date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,49.03,49.32,49.03,49.17,67791.00529100528,28.7876,28.9579,28.7876,28.8698,67791.0053
2005-01-03 09:35:00,49.18,49.35,49.17,49.35,79695.76719576718,28.8757,28.9755,28.8698,28.9755,79695.7672
2005-01-03 09:40:00,49.35,49.43,49.23,49.23,122574.95590828922,28.9755,29.0224,28.905,28.905,122574.9559
2005-01-03 09:45:00,49.24,49.24,49.12,49.18,48280.42328042328,28.9109,28.9109,28.8404,28.8757,48280.4233
2005-01-03 09:50:00,49.18,49.22,49.18,49.19,81679.89417989417,28.8757,28.8991,28.8757,28.8815,81679.8942
2005-01-03 09:55:00,49.19,49.22,49.18,49.22,24250.440917107582,28.8815,28.8991,28.8757,28.8991,24250.4409
2005-01-03 10:00:00,49.22,49.22,49.09,49.17,34942.6807760141,28.8991,28.8991,28.8228,28.8698,34942.6808
2005-01-03 10:05:00,49.17,49.17,49.08,49.13,51917.98941798941,28.8698,28.8698,28.8169,28.8463,51917.9894
2005-01-03 10:10:00,49.13,49.21,49.12,49.12,24250.440917107582,28.8463,28.8933,28.8404,28.8404,24250.4409
2005-01-03 10:15:00,49.1,49.13,49.09,49.12,28439.15343915344,28.8287,28.8463,28.8228,28.8404,28439.1534
2005-01-03 10:20:00,49.12,49.14,49.1,49.11,34171.0758377425,28.8404,28.8522,28.8287,28.8346,34171.0758
2005-01-03 10:25:00,49.11,49.12,49.1,49.12,54122.57495590828,28.8346,28.8404,28.8287,28.8404,54122.575
2005-01-03 10:30:00,49.1,49.1,49.01,49.03,79695.76719576718,28.8287,28.8287,28.7758,28.7876,79695.7672
2005-01-03 10:35:00,49.03,49.03,48.92,48.93,57539.68253968253,28.7876,28.7876,28.723,28.7289,57539.6825
2005-01-03 10:40:00,48.93,48.97,48.93,48.93,29982.36331569665,28.7289,28.7524,28.7289,28.7289,29982.3633
2005-01-03 10:45:00,48.93,48.93,48.86,48.92,47619.04761904761,28.7289,28.7289,28.6878,28.723,47619.0476
2005-01-03 10:50:00,48.92,48.93,48.86,48.9,38029.10052910053,28.723,28.7289,28.6878,28.7113,38029.1005
2005-01-03 10:55:00,48.91,48.91,48.8,48.8,24470.89947089947,28.7171,28.7171,28.6525,28.6525,24470.8995
2005-01-03 11:00:00,48.8,48.85,48.65,48.65,44863.31569664903,28.6525,28.6819,28.5645,28.5645,44863.3157
2005-01-03 11:05:00,48.65,48.67,48.62,48.63,34832.451499118164,28.5645,28.5762,28.5469,28.5527,34832.4515
2005-01-03 11:10:00,48.64,48.69,48.58,48.69,54012.34567901234,28.5586,28.588,28.5234,28.588,54012.3457
2005-01-03 11:15:00,48.66,48.67,48.65,48.66,40233.68606701939,28.5703,28.5762,28.5645,28.5703,40233.6861
2005-01-03 11:20:00,48.66,48.77,48.66,48.7,34722.22222222222,28.5703,28.6349,28.5703,28.5938,34722.2222
2005-01-03 11:25:00,48.7,48.73,48.67,48.68,41005.291005291,28.5938,28.6114,28.5762,28.5821,41005.291
2005-01-03 11:30:00,48.68,48.7,48.67,48.68,22486.772486772483,28.5821,28.5938,28.5762,28.5821,22486.7725
2005-01-03 11:35:00,48.68,48.72,48.67,48.7,36816.578483245146,28.5821,28.6056,28.5762,28.5938,36816.5785
2005-01-03 11:40:00,48.7,48.7,48.68,48.69,19400.352733686064,28.5938,28.5938,28.5821,28.588,19400.3527
2005-01-03 11:45:00,48.69,48.69,48.63,48.63,48941.79894179894,28.588,28.588,28.5527,28.5527,48941.7989
2005-01-03 11:50:00,48.63,48.64,48.52,48.54,32076.719576719574,28.5527,28.5586,28.4881,28.4999,32076.7196
2005-01-03 11:55:00,48.54,48.55,48.46,48.47,33179.01234567901,28.4999,28.5058,28.4529,28.4588,33179.0123
2005-01-03 12:00:00,48.47,48.57,48.46,48.49,50044.09171075837,28.4588,28.5175,28.4529,28.4705,50044.0917
2005-01-03 12:05:00,48.49,48.51,48.44,48.49,31305.11463844797,28.4705,28.4823,28.4412,28.4705,31305.1146
2005-01-03 12:10:00,48.49,48.5,48.46,48.47,23919.75308641975,28.4705,28.4764,28.4529,28.4588,23919.7531
2005-01-03 12:15:00,48.49,48.51,48.49,48.5,24029.982363315696,28.4705,28.4823,28.4705,28.4764,24029.9824
2005-01-03 12:20:00,48.5,48.51,48.46,48.49,23809.52380952381,28.4764,28.4823,28.4529,28.4705,23809.5238
2005-01-03 12:25:00,48.5,48.51,48.45,48.45,16975.308641975305,28.4764,28.4823,28.447,28.447,16975.3086
2005-01-03 12:30:00,48.45,48.47,48.43,48.46,11574.074074074071,28.447,28.4588,28.4353,28.4529,11574.0741
2005-01-03 12:35:00,48.45,48.47,48.43,48.44,20943.56261022928,28.447,28.4588,28.4353,28.4412,20943.5626
2005-01-03 12:40:00,48.44,48.44,48.4,48.42,29982.36331569665,28.4412,28.4412,28.4177,28.4294,29982.3633
2005-01-03 12:45:00,48.44,48.44,48.41,48.44,30643.738977072306,28.4412,28.4412,28.4236,28.4412,30643.739
2005-01-03 12:50:00,48.44,48.44,48.43,48.44,17305.996472663137,28.4412,28.4412,28.4353,28.4412,17305.9965
2005-01-03 12:55:00,48.44,48.44,48.43,48.44,11794.53262786596,28.4412,28.4412,28.4353,28.4412,11794.5326
2005-01-03 13:00:00,48.44,48.44,48.41,48.41,10471.781305114637,28.4412,28.4412,28.4236,28.4236,10471.7813
2005-01-03 13:05:00,48.42,48.42,48.39,48.39,20833.33333333333,28.4294,28.4294,28.4118,28.4118,20833.3333
2005-01-03 13:10:00,48.39,48.4,48.36,48.38,13558.201058201055,28.4118,28.4177,28.3942,28.4059,13558.2011
2005-01-03 13:15:00,48.38,48.44,48.37,48.44,19951.499118165782,28.4059,28.4412,28.4001,28.4412,19951.4991
2005-01-03 13:20:00,48.44,48.44,48.37,48.37,17195.767195767196,28.4412,28.4412,28.4001,28.4001,17195.7672
2005-01-03 13:25:00,48.33,48.34,48.23,48.23,28439.15343915344,28.3766,28.3825,28.3179,28.3179,28439.1534
2005-01-03 13:30:00,48.23,48.35,48.23,48.35,22156.08465608465,28.3179,28.3883,28.3179,28.3883,22156.0847
2005-01-03 13:35:00,48.34,48.45,48.34,48.44,17195.767195767196,28.3825,28.447,28.3825,28.4412,17195.7672
2005-01-03 13:40:00,48.45,48.45,48.4,48.44,28990.299823633155,28.447,28.447,28.4177,28.4412,28990.2998
2005-01-03 13:45:00,48.44,48.44,48.4,48.42,15432.098765432096,28.4412,28.4412,28.4177,28.4294,15432.0988
2005-01-03 13:50:00,48.42,48.49,48.4,48.49,14550.264550264548,28.4294,28.4705,28.4177,28.4705,14550.2646
2005-01-03 13:55:00,48.49,48.5,48.4,48.42,14550.264550264548,28.4705,28.4764,28.4177,28.4294,14550.2646
2005-01-03 14:00:00,48.43,48.5,48.43,48.48,10802.469135802468,28.4353,28.4764,28.4353,28.4647,10802.4691
2005-01-03 14:05:00,48.49,48.49,48.44,48.45,12566.137566137564,28.4705,28.4705,28.4412,28.447,12566.1376
2005-01-03 14:10:00,48.44,48.56,48.44,48.54,13668.430335097,28.4412,28.5116,28.4412,28.4999,13668.4303
2005-01-03 14:15:00,48.55,48.56,48.53,48.56,10582.01058201058,28.5058,28.5116,28.494,28.5116,10582.0106
2005-01-03 14:20:00,48.57,48.6,48.56,48.59,17416.225749559082,28.5175,28.5351,28.5116,28.5292,17416.2257
2005-01-03 14:25:00,48.58,48.6,48.55,48.56,25903.880070546733,28.5234,28.5351,28.5058,28.5116,25903.8801
2005-01-03 14:30:00,48.55,48.58,48.54,48.57,45855.37918871252,28.5058,28.5234,28.4999,28.5175,45855.3792
2005-01-03 14:35:00,48.58,48.63,48.56,48.63,18959.43562610229,28.5234,28.5527,28.5116,28.5527,18959.4356
2005-01-03 14:40:00,48.63,48.63,48.49,48.59,20723.104056437387,28.5527,28.5527,28.4705,28.5292,20723.1041
2005-01-03 14:45:00,48.6,48.67,48.6,48.67,31305.11463844797,28.5351,28.5762,28.5351,28.5762,31305.1146
2005-01-03 14:50:00,48.69,48.69,48.53,48.55,16975.308641975305,28.588,28.588,28.494,28.5058,16975.3086
2005-01-03 14:55:00,48.55,48.55,48.51,48.53,29210.75837742504,28.5058,28.5058,28.4823,28.494,29210.7584
2005-01-03 15:00:00,48.54,48.56,48.52,48.55,15542.32804232804,28.4999,28.5116,28.4881,28.5058,15542.328
2005-01-03 15:05:00,48.56,48.63,48.56,48.63,26344.79717813051,28.5116,28.5527,28.5116,28.5527,26344.7972
2005-01-03 15:10:00,48.63,48.63,48.6,48.61,20061.728395061727,28.5527,28.5527,28.5351,28.541,20061.7284
2005-01-03 15:15:00,48.61,48.63,48.54,48.54,14440.035273368603,28.541,28.5527,28.4999,28.4999,14440.0353
2005-01-03 15:20:00,48.54,48.63,48.54,48.63,20171.95767195767,28.4999,28.5527,28.4999,28.5527,20171.9577
2005-01-03 15:25:00,48.62,48.63,48.6,48.61,23919.75308641975,28.5469,28.5527,28.5351,28.541,23919.7531
2005-01-03 15:30:00,48.61,48.62,48.56,48.58,30753.96825396825,28.541,28.5469,28.5116,28.5234,30753.9683
2005-01-03 15:35:00,48.58,48.6,48.57,48.59,38139.32980599647,28.5234,28.5351,28.5175,28.5292,38139.3298
2005-01-03 15:40:00,48.6,48.66,48.59,48.65,35934.7442680776,28.5351,28.5703,28.5292,28.5645,35934.7443
2005-01-03 15:45:00,48.65,48.65,48.57,48.62,24140.21164021164,28.5645,28.5645,28.5175,28.5469,24140.2116
2005-01-03 15:50:00,48.63,48.63,48.53,48.56,61397.70723104056,28.5527,28.5527,28.494,28.5116,61397.7072
2005-01-03 15:55:00,48.56,48.63,48.56,48.63,52689.59435626102,28.5116,28.5527,28.5116,28.5527,52689.5944
2005-01-04 09:30:00,47.9,48.35,47.9,48.22,129960.31746031744,28.1241,28.3883,28.1241,28.312,129960.3175
2005-01-04 09:35:00,48.2,48.4,48.2,48.4,52469.13580246913,28.3003,28.4177,28.3003,28.4177,52469.1358
2005-01-04 09:40:00,48.36,48.45,48.34,48.45,53791.887125220455,28.3942,28.447,28.3825,28.447,53791.8871
2005-01-04 09:45:00,48.45,48.59,48.35,48.37,74404.7619047619,28.447,28.5292,28.3883,28.4001,74404.7619
2005-01-04 09:50:00,48.38,48.5,48.33,48.36,62720.45855379188,28.4059,28.4764,28.3766,28.3942,62720.4586
2005-01-04 09:55:00,48.37,48.38,48.24,48.27,42438.271604938265,28.4001,28.4059,28.3237,28.3414,42438.2716
2005-01-04 10:00:00,48.24,48.26,48.14,48.15,67129.62962962962,28.3237,28.3355,28.265,28.2709,67129.6296
2005-01-04 10:05:00,48.15,48.15,47.93,47.93,68893.29805996471,28.2709,28.2709,28.1417,28.1417,68893.2981
2005-01-04 10:10:00,47.89,47.89,47.64,47.74,128417.10758377424,28.1182,28.1182,27.9715,28.0302,128417.1076
2005-01-04 10:15:00,47.75,47.82,47.63,47.82,100639.32980599646,28.036,28.0771,27.9656,28.0771,100639.3298
2005-01-04 10:20:00,47.8,47.84,47.69,47.73,41005.291005291,28.0654,28.0889,28.0008,28.0243,41005.291
2005-01-04 10:25:00,47.73,47.74,47.58,47.59,79034.39153439153,28.0243,28.0302,27.9362,27.9421,79034.3915
2005-01-04 10:30:00,47.58,47.59,47.18,47.45,164021.164021164,27.9362,27.9421,27.7014,27.8599,164021.164
2005-01-04 10:35:00,47.47,47.47,47.35,47.45,102292.76895943562,27.8716,27.8716,27.8012,27.8599,102292.769
2005-01-04 10:40:00,47.46,47.54,47.45,47.48,114638.4479717813,27.8658,27.9127,27.8599,27.8775,114638.448
2005-01-04 10:45:00,47.49,47.64,47.49,47.52,84766.31393298059,27.8834,27.9715,27.8834,27.901,84766.3139
2005-01-04 10:50:00,47.52,47.54,47.49,47.5,33730.15873015873,27.901,27.9127,27.8834,27.8893,33730.1587
2005-01-04 10:55:00,47.5,47.51,47.45,47.49,154320.98765432098,27.8893,27.8951,27.8599,27.8834,154320.9877
2005-01-04 11:00:00,47.46,47.56,47.46,47.55,34281.305114638446,27.8658,27.9245,27.8658,27.9186,34281.3051
2005-01-04 11:05:00,47.55,47.57,47.49,47.55,87632.27513227513,27.9186,27.9304,27.8834,27.9186,87632.2751
2005-01-04 11:10:00,47.56,47.66,47.54,47.66,24691.358024691355,27.9245,27.9832,27.9127,27.9832,24691.358
2005-01-04 11:15:00,47.68,47.76,47.66,47.76,25132.27513227513,27.9949,28.0419,27.9832,28.0419,25132.2751
2005-01-04 11:20:00,47.76,47.76,47.63,47.63,17085.53791887125,28.0419,28.0419,27.9656,27.9656,17085.5379
2005-01-04 11:25:00,47.63,47.78,47.63,47.78,60185.185185185175,27.9656,28.0537,27.9656,28.0537,60185.1852
2005-01-04 11:30:00,47.78,47.8,47.76,47.8,44091.71075837742,28.0537,28.0654,28.0419,28.0654,44091.7108
2005-01-04 11:35:00,47.81,47.92,47.78,47.9,144951.49911816578,28.0713,28.1359,28.0537,28.1241,144951.4991
2005-01-04 11:40:00,47.89,47.95,47.89,47.95,70656.96649029982,28.1182,28.1535,28.1182,28.1535,70656.9665
2005-01-04 11:45:00,47.95,48.01,47.91,48.01,91049.38271604935,28.1535,28.1887,28.13,28.1887,91049.3827
2005-01-04 11:50:00,47.99,48.07,47.99,48.07,31415.34391534391,28.177,28.2239,28.177,28.2239,31415.3439
2005-01-04 11:55:00,48.07,48.1,48.05,48.08,58531.74603174603,28.2239,28.2415,28.2122,28.2298,58531.746
2005-01-04 12:00:00,48.08,48.08,47.97,47.99,27777.777777777774,28.2298,28.2298,28.1652,28.177,27777.7778
2005-01-04 12:05:00,47.99,48.0,47.91,47.91,65476.19047619047,28.177,28.1828,28.13,28.13,65476.1905
2005-01-04 12:10:00,47.87,47.91,47.73,47.73,26895.943562610228,28.1065,28.13,28.0243,28.0243,26895.9436
2005-01-04 12:15:00,47.72,47.91,47.72,47.91,37918.87125220458,28.0184,28.13,28.0184,28.13,37918.8713
2005-01-04 12:20:00,47.92,47.95,47.9,47.92,24691.358024691355,28.1359,28.1535,28.1241,28.1359,24691.358
2005-01-04 12:25:00,47.94,47.94,47.76,47.76,39682.53968253968,28.1476,28.1476,28.0419,28.0419,39682.5397
2005-01-04 12:30:00,47.74,47.85,47.74,47.85,93915.34391534392,28.0302,28.0948,28.0302,28.0948,93915.3439
2005-01-04 12:35:00,47.87,47.89,47.85,47.89,18187.830687830687,28.1065,28.1182,28.0948,28.1182,18187.8307
2005-01-04 12:40:00,47.89,47.9,47.85,47.9,18298.059964726628,28.1182,28.1241,28.0948,28.1241,18298.06
2005-01-04 12:45:00,47.9,47.95,47.85,47.94,91159.61199294533,28.1241,28.1535,28.0948,28.1476,91159.612
2005-01-04 12:50:00,47.94,47.95,47.89,47.89,16754.85008818342,28.1476,28.1535,28.1182,28.1182,16754.8501
2005-01-04 12:55:00,47.89,47.92,47.79,47.82,36375.66137566137,28.1182,28.1359,28.0595,28.0771,36375.6614
2005-01-04 13:00:00,47.82,48.03,47.81,47.98,41115.52028218695,28.0771,28.2004,28.0713,28.1711,41115.5203
2005-01-04 13:05:00,47.98,47.98,47.92,47.95,18738.977072310405,28.1711,28.1711,28.1359,28.1535,18738.9771
2005-01-04 13:10:00,47.95,47.95,47.88,47.89,10361.552028218694,28.1535,28.1535,28.1124,28.1182,10361.552
2005-01-04 13:15:00,47.89,47.89,47.85,47.86,45083.77425044091,28.1182,28.1182,28.0948,28.1006,45083.7743
2005-01-04 13:20:00,47.86,47.91,47.86,47.9,26344.79717813051,28.1006,28.13,28.1006,28.1241,26344.7972
2005-01-04 13:25:00,47.9,47.91,47.84,47.85,18518.518518518515,28.1241,28.13,28.0889,28.0948,18518.5185
2005-01-04 13:30:00,47.85,47.85,47.76,47.76,37808.64197530864,28.0948,28.0948,28.0419,28.0419,37808.642
2005-01-04 13:35:00,47.78,47.86,47.76,47.84,103395.06172839506,28.0537,28.1006,28.0419,28.0889,103395.0617
2005-01-04 13:40:00,47.84,47.86,47.84,47.86,63822.75132275131,28.0889,28.1006,28.0889,28.1006,63822.7513
2005-01-04 13:45:00,47.86,47.94,47.86,47.92,7164.902998236331,28.1006,28.1476,28.1006,28.1359,7164.903
2005-01-04 13:50:00,47.92,47.94,47.88,47.88,6172.839506172839,28.1359,28.1476,28.1124,28.1124,6172.8395
2005-01-04 13:55:00,47.87,47.91,47.79,47.79,13668.430335097,28.1065,28.13,28.0595,28.0595,13668.4303
2005-01-04 14:00:00,47.79,47.81,47.71,47.79,26675.485008818338,28.0595,28.0713,28.0126,28.0595,26675.485
2005-01-04 14:05:00,47.79,47.79,47.67,47.71,34832.451499118164,28.0595,28.0595,27.9891,28.0126,34832.4515
2005-01-04 14:10:00,47.72,47.76,47.65,47.66,42768.9594356261,28.0184,28.0419,27.9773,27.9832,42768.9594
2005-01-04 14:15:00,47.66,47.66,47.6,47.6,76388.88888888888,27.9832,27.9832,27.948,27.948,76388.8889
2005-01-04 14:20:00,47.61,47.63,47.54,47.56,69885.3615520282,27.9538,27.9656,27.9127,27.9245,69885.3616
2005-01-04 14:25:00,47.56,47.57,47.47,47.5,35604.056437389765,27.9245,27.9304,27.8716,27.8893,35604.0564
2005-01-04 14:30:00,47.5,47.55,47.49,47.52,64153.43915343915,27.8893,27.9186,27.8834,27.901,64153.4392
2005-01-04 14:35:00,47.52,47.56,47.52,47.52,40784.83245149911,27.901,27.9245,27.901,27.901,40784.8325
2005-01-04 14:40:00,47.52,47.52,47.48,47.49,115189.594356261,27.901,27.901,27.8775,27.8834,115189.5944
2005-01-04 14:45:00,47.49,47.49,47.45,47.48,61618.16578483245,27.8834,27.8834,27.8599,27.8775,61618.1658
2005-01-04 14:50:00,47.46,47.54,47.46,47.49,54453.26278659611,27.8658,27.9127,27.8658,27.8834,54453.2628
2005-01-04 14:55:00,47.47,47.54,47.47,47.53,31635.8024691358,27.8716,27.9127,27.8716,27.9069,31635.8025
2005-01-04 15:00:00,47.58,48.46,47.55,47.57,38249.55908289241,27.9362,28.4529,27.9186,27.9304,38249.5591
2005-01-04 15:05:00,47.58,47.66,47.56,47.66,44091.71075837742,27.9362,27.9832,27.9245,27.9832,44091.7108
2005-01-04 15:10:00,47.67,47.71,47.65,47.69,42879.18871252204,27.9891,28.0126,27.9773,28.0008,42879.1887
2005-01-04 15:15:00,47.68,47.71,47.66,47.66,41335.97883597883,27.9949,28.0126,27.9832,27.9832,41335.9788
2005-01-04 15:20:00,47.66,47.66,47.62,47.64,21053.79188712522,27.9832,27.9832,27.9597,27.9715,21053.7919
2005-01-04 15:25:00,47.64,47.65,47.6,47.61,28328.92416225749,27.9715,27.9773,27.948,27.9538,28328.9242
2005-01-04 15:30:00,47.6,47.61,47.58,47.6,41997.35449735449,27.948,27.9538,27.9362,27.948,41997.3545
2005-01-04 15:35:00,47.59,47.63,47.57,47.59,63822.75132275131,27.9421,27.9656,27.9304,27.9421,63822.7513
2005-01-04 15:40:00,47.58,47.61,47.57,47.57,71538.80070546737,27.9362,27.9538,27.9304,27.9304,71538.8007
2005-01-04 15:45:00,47.58,47.58,47.49,47.49,85758.37742504408,27.9362,27.9362,27.8834,27.8834,85758.3774
2005-01-04 15:50:00,47.5,47.56,47.49,47.56,97883.59788359787,27.8893,27.9245,27.8834,27.9245,97883.5979
2005-01-04 15:55:00,47.55,47.56,47.52,47.56,122795.41446208111,27.9186,27.9245,27.901,27.9245,122795.4145
2005-01-05 09:30:00,47.49,47.81,47.48,47.63,52689.59435626102,27.8834,28.0713,27.8775,27.9656,52689.5944
2005-01-05 09:35:00,47.78,47.79,47.66,47.68,20612.87477954145,28.0537,28.0595,27.9832,27.9949,20612.8748
2005-01-05 09:40:00,47.69,47.71,47.58,47.58,21053.79188712522,28.0008,28.0126,27.9362,27.9362,21053.7919
2005-01-05 09:45:00,47.6,47.74,47.54,47.71,25462.96296296296,27.948,28.0302,27.9127,28.0126,25462.963
2005-01-05 09:50:00,47.7,47.7,47.63,47.63,14660.493827160491,28.0067,28.0067,27.9656,27.9656,14660.4938
2005-01-05 09:55:00,47.64,47.64,47.4,47.46,35383.59788359788,27.9715,27.9715,27.8305,27.8658,35383.5979
2005-01-05 10:00:00,47.54,47.58,47.36,47.56,19179.894179894178,27.9127,27.9362,27.8071,27.9245,19179.8942
2005-01-05 10:05:00,47.57,47.61,47.45,47.58,16093.474426807756,27.9304,27.9538,27.8599,27.9362,16093.4744
2005-01-05 10:10:00,47.59,47.62,47.54,47.62,84986.77248677248,27.9421,27.9597,27.9127,27.9597,84986.7725
2005-01-05 10:15:00,47.62,47.62,47.46,47.47,34171.0758377425,27.9597,27.9597,27.8658,27.8716,34171.0758
2005-01-05 10:20:00,47.48,47.57,47.48,47.52,94907.4074074074,27.8775,27.9304,27.8775,27.901,94907.4074
2005-01-05 10:25:00,47.54,47.57,47.52,47.53,25352.73368606701,27.9127,27.9304,27.901,27.9069,25352.7337
2005-01-05 10:30:00,47.53,47.6,47.5,47.6,40233.68606701939,27.9069,27.948,27.8893,27.948,40233.6861
2005-01-05 10:35:00,47.59,47.66,47.59,47.66,40674.60317460317,27.9421,27.9832,27.9421,27.9832,40674.6032
2005-01-05 10:40:00,47.66,47.67,47.62,47.67,32848.324514991175,27.9832,27.9891,27.9597,27.9891,32848.3245
2005-01-05 10:45:00,47.67,47.67,47.63,47.64,21494.70899470899,27.9891,27.9891,27.9656,27.9715,21494.709
2005-01-05 10:50:00,47.63,47.67,47.63,47.64,32076.719576719574,27.9656,27.9891,27.9656,27.9715,32076.7196
2005-01-05 10:55:00,47.66,47.7,47.66,47.69,47839.5061728395,27.9832,28.0067,27.9832,28.0008,47839.5062
2005-01-05 11:00:00,47.69,47.76,47.69,47.76,33950.61728395061,28.0008,28.0419,28.0008,28.0419,33950.6173
2005-01-05 11:05:00,47.76,47.84,47.74,47.78,61507.9365079365,28.0419,28.0889,28.0302,28.0537,61507.9365
2005-01-05 11:10:00,47.79,47.97,47.79,47.94,79585.53791887124,28.0595,28.1652,28.0595,28.1476,79585.5379
2005-01-05 11:15:00,47.94,47.95,47.74,47.77,72971.78130511464,28.1476,28.1535,28.0302,28.0478,72971.7813
2005-01-05 11:20:00,47.77,47.77,47.74,47.74,34281.305114638446,28.0478,28.0478,28.0302,28.0302,34281.3051
2005-01-05 11:25:00,47.74,47.74,47.65,47.71,35383.59788359788,28.0302,28.0302,27.9773,28.0126,35383.5979
2005-01-05 11:30:00,47.7,47.76,47.7,47.74,8818.342151675484,28.0067,28.0419,28.0067,28.0302,8818.3422
2005-01-05 11:35:00,47.74,47.74,47.63,47.71,38139.32980599647,28.0302,28.0302,27.9656,28.0126,38139.3298
2005-01-05 11:40:00,47.71,47.79,47.71,47.78,19290.123456790123,28.0126,28.0595,28.0126,28.0537,19290.1235
2005-01-05 11:45:00,47.79,47.83,47.79,47.81,25462.96296296296,28.0595,28.083,28.0595,28.0713,25462.963
2005-01-05 11:50:00,47.81,47.84,47.81,47.84,16424.162257495587,28.0713,28.0889,28.0713,28.0889,16424.1623
2005-01-05 11:55:00,47.83,47.9,47.83,47.9,28769.841269841265,28.083,28.1241,28.083,28.1241,28769.8413
2005-01-05 12:00:00,47.9,47.9,47.8,47.83,12455.90828924162,28.1241,28.1241,28.0654,28.083,12455.9083
2005-01-05 12:05:00,47.83,47.85,47.8,47.83,14109.347442680775,28.083,28.0948,28.0654,28.083,14109.3474
2005-01-05 12:10:00,47.83,47.85,47.8,47.85,20943.56261022928,28.083,28.0948,28.0654,28.0948,20943.5626
2005-01-05 12:15:00,47.83,47.97,47.83,47.96,18408.289241622573,28.083,28.1652,28.083,28.1593,18408.2892
2005-01-05 12:20:00,47.96,48.08,47.95,48.06,20943.56261022928,28.1593,28.2298,28.1535,28.2181,20943.5626
2005-01-05 12:25:00,48.06,48.09,47.98,47.98,31746.031746031746,28.2181,28.2357,28.1711,28.1711,31746.0317
2005-01-05 12:30:00,48.0,48.01,47.9,47.9,24360.670194003524,28.1828,28.1887,28.1241,28.1241,24360.6702
2005-01-05 12:35:00,47.9,47.91,47.81,47.84,10912.698412698412,28.1241,28.13,28.0713,28.0889,10912.6984
2005-01-05 12:40:00,47.84,47.9,47.83,47.89,13447.971781305114,28.0889,28.1241,28.083,28.1182,13447.9718
2005-01-05 12:45:00,47.89,47.94,47.89,47.9,64925.04409171075,28.1182,28.1476,28.1182,28.1241,64925.0441
2005-01-05 12:50:00,47.91,48.0,47.91,48.0,7716.049382716048,28.13,28.1828,28.13,28.1828,7716.0494
2005-01-05 12:55:00,47.99,48.06,47.99,48.06,8818.342151675484,28.177,28.2181,28.177,28.2181,8818.3422
2005-01-05 13:00:00,48.06,48.15,48.06,48.15,21935.626102292765,28.2181,28.2709,28.2181,28.2709,21935.6261
2005-01-05 13:05:00,48.16,48.21,48.15,48.21,30423.28042328042,28.2768,28.3061,28.2709,28.3061,30423.2804
2005-01-05 13:10:00,48.21,48.24,48.18,48.24,24581.12874779541,28.3061,28.3237,28.2885,28.3237,24581.1287
2005-01-05 13:15:00,48.23,48.26,48.23,48.24,25352.73368606701,28.3179,28.3355,28.3179,28.3237,25352.7337
2005-01-05 13:20:00,48.24,48.33,48.24,48.32,40233.68606701939,28.3237,28.3766,28.3237,28.3707,40233.6861
2005-01-05 13:25:00,48.31,48.33,48.3,48.31,25242.50440917108,28.3648,28.3766,28.359,28.3648,25242.5044
2005-01-05 13:30:00,48.31,48.4,48.31,48.39,34281.305114638446,28.3648,28.4177,28.3648,28.4118,34281.3051
2005-01-05 13:35:00,48.4,48.49,48.4,48.42,36816.578483245146,28.4177,28.4705,28.4177,28.4294,36816.5785
2005-01-05 13:40:00,48.42,48.45,48.35,48.45,17526.455026455023,28.4294,28.447,28.3883,28.447,17526.455
2005-01-05 13:45:00,48.44,48.5,48.44,48.5,19069.66490299824,28.4412,28.4764,28.4412,28.4764,19069.6649
2005-01-05 13:50:00,48.51,48.67,48.5,48.64,37918.87125220458,28.4823,28.5762,28.4764,28.5586,37918.8713
2005-01-05 13:55:00,48.63,48.64,48.61,48.63,47508.81834215167,28.5527,28.5586,28.541,28.5527,47508.8183
2005-01-05 14:00:00,48.62,48.62,48.48,48.55,39021.16402116402,28.5469,28.5469,28.4647,28.5058,39021.164
2005-01-05 14:05:00,48.55,48.58,48.55,48.57,39021.16402116402,28.5058,28.5234,28.5058,28.5175,39021.164
2005-01-05 14:10:00,48.56,48.57,48.47,48.47,25022.045855379187,28.5116,28.5175,28.4588,28.4588,25022.0459
2005-01-05 14:15:00,48.49,48.56,48.49,48.55,43871.25220458553,28.4705,28.5116,28.4705,28.5058,43871.2522
2005-01-05 14:20:00,48.55,48.55,48.51,48.54,35163.13932980599,28.5058,28.5058,28.4823,28.4999,35163.1393
2005-01-05 14:25:00,48.54,48.57,48.52,48.53,17857.142857142855,28.4999,28.5175,28.4881,28.494,17857.1429
2005-01-05 14:30:00,48.54,48.63,48.54,48.63,25022.045855379187,28.4999,28.5527,28.4999,28.5527,25022.0459
2005-01-05 14:35:00,48.63,48.71,48.63,48.67,38470.0176366843,28.5527,28.5997,28.5527,28.5762,38470.0176
2005-01-05 14:40:00,48.68,48.68,48.58,48.58,33289.241622574955,28.5821,28.5821,28.5234,28.5234,33289.2416
2005-01-05 14:45:00,48.58,48.6,48.54,48.55,14550.264550264548,28.5234,28.5351,28.4999,28.5058,14550.2646
2005-01-05 14:50:00,48.54,48.61,48.54,48.6,29872.1340388007,28.4999,28.541,28.4999,28.5351,29872.134
2005-01-05 14:55:00,48.59,48.6,48.49,48.52,28108.465608465605,28.5292,28.5351,28.4705,28.4881,28108.4656
2005-01-05 15:00:00,48.52,48.55,48.5,48.53,57319.22398589065,28.4881,28.5058,28.4764,28.494,57319.224
2005-01-05 15:05:00,48.51,48.54,48.49,48.54,21825.396825396823,28.4823,28.4999,28.4705,28.4999,21825.3968
2005-01-05 15:10:00,48.54,48.62,48.54,48.6,31415.34391534391,28.4999,28.5469,28.4999,28.5351,31415.3439
2005-01-05 15:15:00,48.6,48.61,48.58,48.6,34391.53439153439,28.5351,28.541,28.5234,28.5351,34391.5344
2005-01-05 15:20:00,48.59,48.6,48.5,48.52,31305.11463844797,28.5292,28.5351,28.4764,28.4881,31305.1146
2005-01-05 15:25:00,48.52,48.53,48.4,48.41,52138.4479717813,28.4881,28.494,28.4177,28.4236,52138.448
2005-01-05 15:30:00,48.41,48.46,48.4,48.44,62830.68783068782,28.4236,28.4529,28.4177,28.4412,62830.6878
2005-01-05 15:35:00,48.45,48.53,48.45,48.46,62389.77072310405,28.447,28.494,28.447,28.4529,62389.7707
2005-01-05 15:40:00,48.46,48.46,48.38,48.42,70877.42504409171,28.4529,28.4529,28.4059,28.4294,70877.425
2005-01-05 15:45:00,48.42,48.44,48.41,48.41,55665.78483245149,28.4294,28.4412,28.4236,28.4236,55665.7848
2005-01-05 15:50:00,48.41,48.5,48.38,48.48,67239.85890652557,28.4236,28.4764,28.4059,28.4647,67239.8589
2005-01-05 15:55:00,48.49,48.49,48.36,48.36,77270.72310405642,28.4705,28.4705,28.3942,28.3942,77270.7231
2005-01-06 09:30:00,48.54,48.57,48.45,48.52,41776.8959435626,28.4999,28.5175,28.447,28.4881,41776.8959
2005-01-06 09:35:00,48.51,48.54,48.46,48.5,33179.01234567901,28.4823,28.4999,28.4529,28.4764,33179.0123
2005-01-06 09:40:00,48.51,48.54,48.35,48.37,71538.80070546737,28.4823,28.4999,28.3883,28.4001,71538.8007
2005-01-06 09:45:00,48.34,48.63,48.34,48.58,65365.96119929453,28.3825,28.5527,28.3825,28.5234,65365.9612
2005-01-06 09:50:00,48.58,48.67,48.56,48.67,85207.23104056437,28.5234,28.5762,28.5116,28.5762,85207.231
2005-01-06 09:55:00,48.67,48.68,48.56,48.66,34832.451499118164,28.5762,28.5821,28.5116,28.5703,34832.4515
2005-01-06 10:00:00,48.65,48.65,48.56,48.6,11574.074074074071,28.5645,28.5645,28.5116,28.5351,11574.0741
2005-01-06 10:05:00,48.59,48.59,48.54,48.57,26124.338624338623,28.5292,28.5292,28.4999,28.5175,26124.3386
2005-01-06 10:10:00,48.57,48.59,48.54,48.58,27447.089947089946,28.5175,28.5292,28.4999,28.5234,27447.0899
2005-01-06 10:15:00,48.58,48.59,48.54,48.54,16424.162257495587,28.5234,28.5292,28.4999,28.4999,16424.1623
2005-01-06 10:20:00,48.54,48.57,48.54,48.56,58641.975308641966,28.4999,28.5175,28.4999,28.5116,58641.9753
2005-01-06 10:25:00,48.56,48.61,48.56,48.56,9259.259259259255,28.5116,28.541,28.5116,28.5116,9259.2593
2005-01-06 10:30:00,48.55,48.55,48.54,48.55,36816.578483245146,28.5058,28.5058,28.4999,28.5058,36816.5785
2005-01-06 10:35:00,48.54,48.54,48.54,48.54,21604.938271604937,28.4999,28.4999,28.4999,28.4999,21604.9383
2005-01-06 10:40:00,48.54,48.57,48.52,48.56,36706.3492063492,28.4999,28.5175,28.4881,28.5116,36706.3492
2005-01-06 10:45:00,48.55,48.58,48.52,48.54,16865.079365079364,28.5058,28.5234,28.4881,28.4999,16865.0794
2005-01-06 10:50:00,48.54,48.54,48.53,48.53,27226.631393298056,28.4999,28.4999,28.494,28.494,27226.6314
2005-01-06 10:55:00,48.53,48.54,48.49,48.5,36265.43209876543,28.494,28.4999,28.4705,28.4764,36265.4321
2005-01-06 11:00:00,48.5,48.52,48.48,48.52,27447.089947089946,28.4764,28.4881,28.4647,28.4881,27447.0899
2005-01-06 11:05:00,48.52,48.62,48.52,48.61,26014.10934744268,28.4881,28.5469,28.4881,28.541,26014.1093
2005-01-06 11:10:00,48.61,48.66,48.57,48.57,19069.66490299824,28.541,28.5703,28.5175,28.5175,19069.6649
2005-01-06 11:15:00,48.58,48.6,48.54,48.54,84325.39682539682,28.5234,28.5351,28.4999,28.4999,84325.3968
2005-01-06 11:20:00,48.54,48.55,48.54,48.54,27557.319223985887,28.4999,28.5058,28.4999,28.4999,27557.3192
2005-01-06 11:25:00,48.54,48.54,48.5,48.53,57098.76543209876,28.4999,28.4999,28.4764,28.494,57098.7654
2005-01-06 11:30:00,48.53,48.56,48.49,48.54,152116.4021164021,28.494,28.5116,28.4705,28.4999,152116.4021
2005-01-06 11:35:00,48.54,48.62,48.52,48.52,60956.79012345678,28.4999,28.5469,28.4881,28.4881,60956.7901
2005-01-06 11:40:00,48.54,48.54,48.48,48.48,40895.061728395056,28.4999,28.4999,28.4647,28.4647,40895.0617
2005-01-06 11:45:00,48.48,48.55,48.47,48.54,23368.60670194004,28.4647,28.5058,28.4588,28.4999,23368.6067
2005-01-06 11:50:00,48.53,48.53,48.47,48.48,15983.245149911814,28.494,28.494,28.4588,28.4647,15983.2451
2005-01-06 11:55:00,48.48,48.54,48.47,48.49,35383.59788359788,28.4647,28.4999,28.4588,28.4705,35383.5979
2005-01-06 12:00:00,48.49,48.52,48.48,48.52,18298.059964726628,28.4705,28.4881,28.4647,28.4881,18298.06
2005-01-06 12:05:00,48.52,48.54,48.47,48.5,23478.835978835978,28.4881,28.4999,28.4588,28.4764,23478.836
2005-01-06 12:10:00,48.49,48.51,48.48,48.48,30423.28042328042,28.4705,28.4823,28.4647,28.4647,30423.2804
2005-01-06 12:15:00,48.49,48.52,48.48,48.52,8487.654320987653,28.4705,28.4881,28.4647,28.4881,8487.6543
2005-01-06 12:20:00,48.52,48.52,48.48,48.5,26455.02645502645,28.4881,28.4881,28.4647,28.4764,26455.0265
2005-01-06 12:25:00,48.5,48.5,48.44,48.44,12896.825396825396,28.4764,28.4764,28.4412,28.4412,12896.8254
2005-01-06 12:30:00,48.44,48.45,48.43,48.43,19290.123456790123,28.4412,28.447,28.4353,28.4353,19290.1235
2005-01-06 12:35:00,48.43,48.45,48.43,48.44,16644.620811287477,28.4353,28.447,28.4353,28.4412,16644.6208
2005-01-06 12:40:00,48.44,48.45,48.44,48.44,23037.9188712522,28.4412,28.447,28.4412,28.4412,23037.9189
2005-01-06 12:45:00,48.44,48.45,48.44,48.44,18959.43562610229,28.4412,28.447,28.4412,28.4412,18959.4356
2005-01-06 12:50:00,48.44,48.45,48.41,48.41,12896.825396825396,28.4412,28.447,28.4236,28.4236,12896.8254
2005-01-06 12:55:00,48.41,48.43,48.31,48.31,33399.47089947089,28.4236,28.4353,28.3648,28.3648,33399.4709
2005-01-06 13:00:00,48.31,48.36,48.3,48.35,23258.377425044087,28.3648,28.3942,28.359,28.3883,23258.3774
2005-01-06 13:05:00,48.35,48.44,48.34,48.36,34391.53439153439,28.3883,28.4412,28.3825,28.3942,34391.5344
2005-01-06 13:10:00,48.36,48.42,48.36,48.42,38139.32980599647,28.3942,28.4294,28.3942,28.4294,38139.3298
2005-01-06 13:15:00,48.42,48.42,48.41,48.41,8818.342151675484,28.4294,28.4294,28.4236,28.4236,8818.3422
2005-01-06 13:20:00,48.41,48.55,48.4,48.55,18408.289241622573,28.4236,28.5058,28.4177,28.5058,18408.2892
2005-01-06 13:25:00,48.54,48.55,48.41,48.46,23037.9188712522,28.4999,28.5058,28.4236,28.4529,23037.9189
2005-01-06 13:30:00,48.44,48.47,48.44,48.44,19951.499118165782,28.4412,28.4588,28.4412,28.4412,19951.4991
2005-01-06 13:35:00,48.44,48.44,48.4,48.43,25132.27513227513,28.4412,28.4412,28.4177,28.4353,25132.2751
2005-01-06 13:40:00,48.43,48.44,48.42,48.43,13999.11816578483,28.4353,28.4412,28.4294,28.4353,13999.1182
2005-01-06 13:45:00,48.43,48.45,48.41,48.44,18628.74779541446,28.4353,28.447,28.4236,28.4412,18628.7478
2005-01-06 13:50:00,48.44,48.48,48.44,48.45,9920.63492063492,28.4412,28.4647,28.4412,28.447,9920.6349
2005-01-06 13:55:00,48.45,48.49,48.44,48.48,25793.65079365079,28.447,28.4705,28.4412,28.4647,25793.6508
2005-01-06 14:00:00,48.47,48.49,48.44,48.47,27116.402116402114,28.4588,28.4705,28.4412,28.4588,27116.4021
2005-01-06 14:05:00,48.46,48.48,48.44,48.44,24360.670194003524,28.4529,28.4647,28.4412,28.4412,24360.6702
2005-01-06 14:10:00,48.44,48.44,48.38,48.39,14770.723104056437,28.4412,28.4412,28.4059,28.4118,14770.7231
2005-01-06 14:15:00,48.38,48.45,48.38,48.45,37477.95414462081,28.4059,28.447,28.4059,28.447,37477.9541
2005-01-06 14:20:00,48.44,48.46,48.41,48.41,13999.11816578483,28.4412,28.4529,28.4236,28.4236,13999.1182
2005-01-06 14:25:00,48.41,48.42,48.39,48.42,21604.938271604937,28.4236,28.4294,28.4118,28.4294,21604.9383
2005-01-06 14:30:00,48.42,48.43,48.41,48.42,19620.81128747795,28.4294,28.4353,28.4236,28.4294,19620.8113
2005-01-06 14:35:00,48.41,48.42,48.4,48.41,29431.216931216928,28.4236,28.4294,28.4177,28.4236,29431.2169
2005-01-06 14:40:00,48.41,48.41,48.38,48.38,25573.192239858905,28.4236,28.4236,28.4059,28.4059,25573.1922
2005-01-06 14:45:00,48.38,48.42,48.37,48.42,46737.21340388007,28.4059,28.4294,28.4001,28.4294,46737.2134
2005-01-06 14:50:00,48.42,48.43,48.35,48.35,22486.772486772483,28.4294,28.4353,28.3883,28.3883,22486.7725
2005-01-06 14:55:00,48.36,48.36,48.21,48.22,25573.192239858905,28.3942,28.3942,28.3061,28.312,25573.1922
2005-01-06 15:00:00,48.22,48.27,48.19,48.24,25022.045855379187,28.312,28.3414,28.2944,28.3237,25022.0459
2005-01-06 15:05:00,48.24,48.26,48.21,48.24,27777.777777777774,28.3237,28.3355,28.3061,28.3237,27777.7778
2005-01-06 15:10:00,48.24,48.26,48.24,48.24,24470.89947089947,28.3237,28.3355,28.3237,28.3237,24470.8995
2005-01-06 15:15:00,48.25,48.25,48.13,48.15,68893.29805996471,28.3296,28.3296,28.2592,28.2709,68893.2981
2005-01-06 15:20:00,48.15,48.16,48.08,48.11,35163.13932980599,28.2709,28.2768,28.2298,28.2474,35163.1393
2005-01-06 15:25:00,48.1,48.15,48.1,48.14,17636.68430335097,28.2415,28.2709,28.2415,28.265,17636.6843
2005-01-06 15:30:00,48.14,48.21,48.14,48.2,29431.216931216928,28.265,28.3061,28.265,28.3003,29431.2169
2005-01-06 15:35:00,48.2,48.2,48.15,48.15,31746.031746031746,28.3003,28.3003,28.2709,28.2709,31746.0317
2005-01-06 15:40:00,48.15,48.17,48.15,48.16,21825.396825396823,28.2709,28.2826,28.2709,28.2768,21825.3968
2005-01-06 15:45:00,48.17,48.19,48.14,48.16,27226.631393298056,28.2826,28.2944,28.265,28.2768,27226.6314
2005-01-06 15:50:00,48.15,48.18,48.14,48.17,32627.86596119929,28.2709,28.2885,28.265,28.2826,32627.866
2005-01-06 15:55:00,48.18,48.22,48.17,48.18,42438.271604938265,28.2885,28.312,28.2826,28.2885,42438.2716
2005-01-07 09:30:00,48.2,48.37,48.2,48.31,31746.031746031746,28.3003,28.4001,28.3003,28.3648,31746.0317
2005-01-07 09:35:00,48.31,48.31,48.17,48.17,11794.53262786596,28.3648,28.3648,28.2826,28.2826,11794.5326
2005-01-07 09:40:00,48.13,48.36,48.13,48.29,22376.54320987654,28.2592,28.3942,28.2592,28.3531,22376.5432
2005-01-07 09:45:00,48.24,48.34,48.24,48.31,22266.3139329806,28.3237,28.3825,28.3237,28.3648,22266.3139
2005-01-07 09:50:00,48.31,48.31,48.15,48.15,18628.74779541446,28.3648,28.3648,28.2709,28.2709,18628.7478
2005-01-07 09:55:00,48.12,48.13,48.03,48.05,22156.08465608465,28.2533,28.2592,28.2004,28.2122,22156.0847
2005-01-07 10:00:00,48.05,48.13,48.04,48.11,27006.17283950617,28.2122,28.2592,28.2063,28.2474,27006.1728
2005-01-07 10:05:00,48.11,48.11,48.05,48.05,27667.548500881832,28.2474,28.2474,28.2122,28.2122,27667.5485
2005-01-07 10:10:00,48.05,48.05,47.99,48.02,14329.805996472662,28.2122,28.2122,28.177,28.1946,14329.806
2005-01-07 10:15:00,47.95,48.04,47.92,48.02,25903.880070546733,28.1535,28.2063,28.1359,28.1946,25903.8801
2005-01-07 10:20:00,48.01,48.02,47.93,47.93,18077.60141093474,28.1887,28.1946,28.1417,28.1417,18077.6014
2005-01-07 10:25:00,47.92,47.93,47.86,47.87,27116.402116402114,28.1359,28.1417,28.1006,28.1065,27116.4021
2005-01-07 10:30:00,47.88,47.95,47.88,47.94,32517.636684303347,28.1124,28.1535,28.1124,28.1476,32517.6367
2005-01-07 10:35:00,47.94,47.95,47.84,47.85,25352.73368606701,28.1476,28.1535,28.0889,28.0948,25352.7337
2005-01-07 10:40:00,47.84,47.84,47.72,47.76,26014.10934744268,28.0889,28.0889,28.0184,28.0419,26014.1093
2005-01-07 10:45:00,47.78,47.81,47.75,47.8,15762.786596119928,28.0537,28.0713,28.036,28.0654,15762.7866
2005-01-07 10:50:00,47.79,47.83,47.72,47.83,19179.894179894178,28.0595,28.083,28.0184,28.083,19179.8942
2005-01-07 10:55:00,47.82,47.85,47.8,47.82,12014.991181657848,28.0771,28.0948,28.0654,28.0771,12014.9912
2005-01-07 11:00:00,47.82,47.83,47.76,47.83,25462.96296296296,28.0771,28.083,28.0419,28.083,25462.963
2005-01-07 11:05:00,47.81,47.93,47.81,47.87,12455.90828924162,28.0713,28.1417,28.0713,28.1065,12455.9083
2005-01-07 11:10:00,47.87,47.92,47.86,47.86,5291.00529100529,28.1065,28.1359,28.1006,28.1006,5291.0053
2005-01-07 11:15:00,47.85,47.87,47.84,47.87,9810.405643738975,28.0948,28.1065,28.0889,28.1065,9810.4056
2005-01-07 11:20:00,47.87,47.96,47.85,47.9,12125.220458553791,28.1065,28.1593,28.0948,28.1241,12125.2205
2005-01-07 11:25:00,47.9,47.97,47.89,47.96,8156.966490299823,28.1241,28.1652,28.1182,28.1593,8156.9665
2005-01-07 11:30:00,47.96,48.04,47.94,47.98,7495.5908289241615,28.1593,28.2063,28.1476,28.1711,7495.5908
2005-01-07 11:35:00,47.97,48.01,47.97,48.01,6283.068783068782,28.1652,28.1887,28.1652,28.1887,6283.0688
2005-01-07 11:40:00,48.01,48.02,47.96,48.01,7716.049382716048,28.1887,28.1946,28.1593,28.1887,7716.0494
2005-01-07 11:45:00,48.02,48.02,47.95,48.01,13668.430335097,28.1946,28.1946,28.1535,28.1887,13668.4303
2005-01-07 11:50:00,47.99,48.01,47.95,47.99,10912.698412698412,28.177,28.1887,28.1535,28.177,10912.6984
2005-01-07 11:55:00,47.99,48.15,47.99,48.15,42328.04232804232,28.177,28.2709,28.177,28.2709,42328.0423
2005-01-07 12:00:00,48.15,48.15,48.06,48.07,12676.366843033507,28.2709,28.2709,28.2181,28.2239,12676.3668
2005-01-07 12:05:00,48.07,48.08,48.06,48.07,16534.391534391532,28.2239,28.2298,28.2181,28.2239,16534.3915
2005-01-07 12:10:00,48.07,48.07,48.01,48.04,8267.195767195766,28.2239,28.2239,28.1887,28.2063,8267.1958
2005-01-07 12:15:00,48.04,48.07,48.0,48.04,11794.53262786596,28.2063,28.2239,28.1828,28.2063,11794.5326
2005-01-07 12:20:00,48.05,48.09,48.05,48.07,6283.068783068782,28.2122,28.2357,28.2122,28.2239,6283.0688
2005-01-07 12:25:00,48.08,48.13,48.05,48.1,7716.049382716048,28.2298,28.2592,28.2122,28.2415,7716.0494
2005-01-07 12:30:00,48.1,48.14,48.05,48.06,16865.079365079364,28.2415,28.265,28.2122,28.2181,16865.0794
2005-01-07 12:35:00,48.05,48.09,48.03,48.03,16093.474426807756,28.2122,28.2357,28.2004,28.2004,16093.4744
2005-01-07 12:40:00,48.02,48.04,47.99,48.02,18628.74779541446,28.1946,28.2063,28.177,28.1946,18628.7478
2005-01-07 12:45:00,48.03,48.04,48.01,48.03,4519.400352733685,28.2004,28.2063,28.1887,28.2004,4519.4004
2005-01-07 12:50:00,48.03,48.08,48.02,48.08,8708.112874779541,28.2004,28.2298,28.1946,28.2298,8708.1129
2005-01-07 12:55:00,48.08,48.08,48.05,48.08,9810.405643738975,28.2298,28.2298,28.2122,28.2298,9810.4056
2005-01-07 13:00:00,48.08,48.09,48.06,48.08,5952.380952380951,28.2298,28.2357,28.2181,28.2298,5952.381
2005-01-07 13:05:00,48.08,48.08,48.03,48.03,7605.820105820105,28.2298,28.2298,28.2004,28.2004,7605.8201
2005-01-07 13:10:00,48.03,48.03,48.01,48.02,5401.234567901234,28.2004,28.2004,28.1887,28.1946,5401.2346
2005-01-07 13:15:00,48.01,48.03,48.01,48.01,3527.336860670194,28.1887,28.2004,28.1887,28.1887,3527.3369
2005-01-07 13:20:00,48.01,48.03,48.0,48.02,6283.068783068782,28.1887,28.2004,28.1828,28.1946,6283.0688
2005-01-07 13:25:00,48.02,48.04,48.0,48.04,13007.05467372134,28.1946,28.2063,28.1828,28.2063,13007.0547
2005-01-07 13:30:00,48.04,48.13,48.03,48.13,10361.552028218694,28.2063,28.2592,28.2004,28.2592,10361.552
2005-01-07 13:35:00,48.13,48.13,48.07,48.08,9479.717813051146,28.2592,28.2592,28.2239,28.2298,9479.7178
2005-01-07 13:40:00,48.05,48.08,48.05,48.07,2976.190476190476,28.2122,28.2298,28.2122,28.2239,2976.1905
2005-01-07 13:45:00,48.07,48.07,48.02,48.05,4298.941798941799,28.2239,28.2239,28.1946,28.2122,4298.9418
2005-01-07 13:50:00,48.05,48.07,48.05,48.07,4409.171075837742,28.2122,28.2239,28.2122,28.2239,4409.1711
2005-01-07 13:55:00,48.07,48.08,48.05,48.06,5291.00529100529,28.2239,28.2298,28.2122,28.2181,5291.0053
2005-01-07 14:00:00,48.05,48.08,48.05,48.06,7275.132275132274,28.2122,28.2298,28.2122,28.2181,7275.1323
2005-01-07 14:05:00,48.06,48.07,48.05,48.05,2865.9611992945324,28.2181,28.2239,28.2122,28.2122,2865.9612
2005-01-07 14:10:00,48.02,48.05,47.99,48.05,7054.673721340388,28.1946,28.2122,28.177,28.2122,7054.6737
2005-01-07 14:15:00,48.04,48.04,47.99,48.01,6834.2151675485,28.2063,28.2063,28.177,28.1887,6834.2152
2005-01-07 14:20:00,47.99,48.01,47.99,48.0,1763.668430335097,28.177,28.1887,28.177,28.1828,1763.6684
2005-01-07 14:25:00,48.0,48.01,47.99,47.99,5070.546737213404,28.1828,28.1887,28.177,28.177,5070.5467
2005-01-07 14:30:00,47.99,48.02,47.95,47.95,15652.557319223984,28.177,28.1946,28.1535,28.1535,15652.5573
2005-01-07 14:35:00,47.95,47.96,47.9,47.94,12676.366843033507,28.1535,28.1593,28.1241,28.1476,12676.3668
2005-01-07 14:40:00,47.95,48.03,47.95,47.97,4188.712522045855,28.1535,28.2004,28.1535,28.1652,4188.7125
2005-01-07 14:45:00,47.95,48.01,47.91,48.0,12676.366843033507,28.1535,28.1887,28.13,28.1828,12676.3668
2005-01-07 14:50:00,47.99,47.99,47.95,47.96,3527.336860670194,28.177,28.177,28.1535,28.1593,3527.3369
2005-01-07 14:55:00,47.95,48.03,47.95,48.03,10361.552028218694,28.1535,28.2004,28.1535,28.2004,10361.552
2005-01-07 15:00:00,48.04,48.15,48.04,48.08,32958.55379188712,28.2063,28.2709,28.2063,28.2298,32958.5538
2005-01-07 15:05:00,48.08,48.09,48.04,48.05,14219.576719576718,28.2298,28.2357,28.2063,28.2122,14219.5767
2005-01-07 15:10:00,48.05,48.06,48.02,48.03,16203.703703703704,28.2122,28.2181,28.1946,28.2004,16203.7037
2005-01-07 15:15:00,48.04,48.05,47.99,48.02,14880.95238095238,28.2063,28.2122,28.177,28.1946,14880.9524
2005-01-07 15:20:00,48.02,48.06,48.01,48.06,14109.347442680775,28.1946,28.2181,28.1887,28.2181,14109.3474
2005-01-07 15:25:00,48.03,48.04,47.99,48.01,16644.620811287477,28.2004,28.2063,28.177,28.1887,16644.6208
2005-01-07 15:30:00,48.02,48.04,47.99,48.01,33950.61728395061,28.1946,28.2063,28.177,28.1887,33950.6173
2005-01-07 15:35:00,48.0,48.01,47.99,47.99,19510.58201058201,28.1828,28.1887,28.177,28.177,19510.582
2005-01-07 15:40:00,48.0,48.0,47.95,48.0,48611.1111111111,28.1828,28.1828,28.1535,28.1828,48611.1111
2005-01-07 15:45:00,48.0,48.01,47.97,47.99,20612.87477954145,28.1828,28.1887,28.1652,28.177,20612.8748
2005-01-07 15:50:00,47.99,47.99,47.95,47.99,27116.402116402114,28.177,28.177,28.1535,28.177,27116.4021
2005-01-07 15:55:00,47.98,48.04,47.92,48.04,64263.66843033509,28.1711,28.2063,28.1359,28.2063,64263.6684
2005-01-10 09:30:00,48.13,48.17,48.04,48.08,49272.486772486765,28.2592,28.2826,28.2063,28.2298,49272.4868
2005-01-10 09:35:00,48.11,48.24,48.09,48.12,33068.783068783065,28.2474,28.3237,28.2357,28.2533,33068.7831
2005-01-10 09:40:00,48.13,48.25,48.06,48.18,27777.777777777774,28.2592,28.3296,28.2181,28.2885,27777.7778
2005-01-10 09:45:00,48.21,48.21,48.11,48.14,39792.76895943562,28.3061,28.3061,28.2474,28.265,39792.769
2005-01-10 09:50:00,48.15,48.15,48.06,48.06,88955.02645502644,28.2709,28.2709,28.2181,28.2181,88955.0265
2005-01-10 09:55:00,48.07,48.07,48.05,48.06,27336.860670194,28.2239,28.2239,28.2122,28.2181,27336.8607
2005-01-10 10:00:00,48.07,48.11,48.05,48.08,27777.777777777774,28.2239,28.2474,28.2122,28.2298,27777.7778
2005-01-10 10:05:00,48.06,48.07,47.99,47.99,15211.64021164021,28.2181,28.2239,28.177,28.177,15211.6402
2005-01-10 10:10:00,47.98,48.0,47.95,47.97,16975.308641975305,28.1711,28.1828,28.1535,28.1652,16975.3086
2005-01-10 10:15:00,47.97,48.11,47.97,48.06,24801.5873015873,28.1652,28.2474,28.1652,28.2181,24801.5873
2005-01-10 10:20:00,48.07,48.13,48.06,48.08,15101.410934744266,28.2239,28.2592,28.2181,28.2298,15101.4109
2005-01-10 10:25:00,48.08,48.1,48.05,48.1,25022.045855379187,28.2298,28.2415,28.2122,28.2415,25022.0459
2005-01-10 10:30:00,48.09,48.1,48.06,48.07,13888.888888888889,28.2357,28.2415,28.2181,28.2239,13888.8889
2005-01-10 10:35:00,48.07,48.08,48.05,48.08,11353.615520282186,28.2239,28.2298,28.2122,28.2298,11353.6155
2005-01-10 10:40:00,48.08,48.09,48.07,48.09,22376.54320987654,28.2298,28.2357,28.2239,28.2357,22376.5432
2005-01-10 10:45:00,48.08,48.12,48.08,48.1,32517.636684303347,28.2298,28.2533,28.2298,28.2415,32517.6367
2005-01-10 10:50:00,48.1,48.13,48.08,48.1,20612.87477954145,28.2415,28.2592,28.2298,28.2415,20612.8748
2005-01-10 10:55:00,48.11,48.13,48.08,48.1,6393.298059964726,28.2474,28.2592,28.2298,28.2415,6393.2981
2005-01-10 11:00:00,48.1,48.12,48.09,48.1,7275.132275132274,28.2415,28.2533,28.2357,28.2415,7275.1323
2005-01-10 11:05:00,48.09,48.12,48.09,48.11,11022.927689594357,28.2357,28.2533,28.2357,28.2474,11022.9277
2005-01-10 11:10:00,48.12,48.12,48.04,48.1,22045.85537918871,28.2533,28.2533,28.2063,28.2415,22045.8554
2005-01-10 11:15:00,48.09,48.11,48.08,48.08,23368.60670194004,28.2357,28.2474,28.2298,28.2298,23368.6067
2005-01-10 11:20:00,48.1,48.1,48.09,48.1,9149.029982363314,28.2415,28.2415,28.2357,28.2415,9149.03
2005-01-10 11:25:00,48.1,48.13,48.07,48.13,12566.137566137564,28.2415,28.2592,28.2239,28.2592,12566.1376
2005-01-10 11:30:00,48.13,48.15,48.1,48.1,16203.703703703704,28.2592,28.2709,28.2415,28.2415,16203.7037
2005-01-10 11:35:00,48.06,48.12,48.06,48.1,28218.69488536155,28.2181,28.2533,28.2181,28.2415,28218.6949
2005-01-10 11:40:00,48.11,48.12,48.05,48.11,13447.971781305114,28.2474,28.2533,28.2122,28.2474,13447.9718
2005-01-10 11:45:00,48.12,48.13,48.11,48.13,8597.883597883598,28.2533,28.2592,28.2474,28.2592,8597.8836
2005-01-10 11:50:00,48.12,48.13,48.11,48.13,19731.040564373896,28.2533,28.2592,28.2474,28.2592,19731.0406
2005-01-10 11:55:00,48.13,48.13,48.08,48.08,18408.289241622573,28.2592,28.2592,28.2298,28.2298,18408.2892
2005-01-10 12:00:00,48.08,48.24,48.08,48.24,24250.440917107582,28.2298,28.3237,28.2298,28.3237,24250.4409
2005-01-10 12:05:00,48.25,48.31,48.25,48.26,24581.12874779541,28.3296,28.3648,28.3296,28.3355,24581.1287
2005-01-10 12:10:00,48.25,48.28,48.22,48.23,12345.679012345678,28.3296,28.3472,28.312,28.3179,12345.679
2005-01-10 12:15:00,48.23,48.24,48.2,48.23,3306.8783068783064,28.3179,28.3237,28.3003,28.3179,3306.8783
2005-01-10 12:20:00,48.21,48.24,48.17,48.24,7275.132275132274,28.3061,28.3237,28.2826,28.3237,7275.1323
2005-01-10 12:25:00,48.26,48.26,48.2,48.23,7275.132275132274,28.3355,28.3355,28.3003,28.3179,7275.1323
2005-01-10 12:30:00,48.23,48.24,48.19,48.21,10141.093474426809,28.3179,28.3237,28.2944,28.3061,10141.0935
2005-01-10 12:35:00,48.22,48.24,48.19,48.21,18738.977072310405,28.312,28.3237,28.2944,28.3061,18738.9771
2005-01-10 12:40:00,48.2,48.2,48.13,48.16,10692.239858906523,28.3003,28.3003,28.2592,28.2768,10692.2399
2005-01-10 12:45:00,48.17,48.17,48.11,48.13,12566.137566137564,28.2826,28.2826,28.2474,28.2592,12566.1376
2005-01-10 12:50:00,48.14,48.18,48.14,48.18,5291.00529100529,28.265,28.2885,28.265,28.2885,5291.0053
2005-01-10 12:55:00,48.2,48.2,48.17,48.17,3306.8783068783064,28.3003,28.3003,28.2826,28.2826,3306.8783
2005-01-10 13:00:00,48.17,48.17,48.09,48.1,17526.455026455023,28.2826,28.2826,28.2357,28.2415,17526.455
2005-01-10 13:05:00,48.1,48.13,48.1,48.12,7605.820105820105,28.2415,28.2592,28.2415,28.2533,7605.8201
2005-01-10 13:10:00,48.12,48.14,48.1,48.13,10361.552028218694,28.2533,28.265,28.2415,28.2592,10361.552
2005-01-10 13:15:00,48.13,48.23,48.13,48.22,12455.90828924162,28.2592,28.3179,28.2592,28.312,12455.9083
2005-01-10 13:20:00,48.23,48.27,48.22,48.24,9700.176366843032,28.3179,28.3414,28.312,28.3237,9700.1764
2005-01-10 13:25:00,48.24,48.27,48.22,48.23,7826.278659611992,28.3237,28.3414,28.312,28.3179,7826.2787
2005-01-10 13:30:00,48.21,48.23,48.21,48.23,7826.278659611992,28.3061,28.3179,28.3061,28.3179,7826.2787
2005-01-10 13:35:00,48.24,48.24,48.2,48.21,3417.10758377425,28.3237,28.3237,28.3003,28.3061,3417.1076
2005-01-10 13:40:00,48.21,48.22,48.18,48.19,5731.922398589065,28.3061,28.312,28.2885,28.2944,5731.9224
2005-01-10 13:45:00,48.19,48.21,48.19,48.2,6834.2151675485,28.2944,28.3061,28.2944,28.3003,6834.2152
2005-01-10 13:50:00,48.2,48.2,48.15,48.15,15542.32804232804,28.3003,28.3003,28.2709,28.2709,15542.328
2005-01-10 13:55:00,48.15,48.18,48.15,48.17,16644.620811287477,28.2709,28.2885,28.2709,28.2826,16644.6208
2005-01-10 14:00:00,48.17,48.18,48.15,48.17,16203.703703703704,28.2826,28.2885,28.2709,28.2826,16203.7037
2005-01-10 14:05:00,48.15,48.16,48.14,48.15,7826.278659611992,28.2709,28.2768,28.265,28.2709,7826.2787
2005-01-10 14:10:00,48.16,48.16,48.13,48.15,7716.049382716048,28.2768,28.2768,28.2592,28.2709,7716.0494
2005-01-10 14:15:00,48.15,48.15,48.13,48.13,25573.192239858905,28.2709,28.2709,28.2592,28.2592,25573.1922
2005-01-10 14:20:00,48.12,48.13,48.1,48.12,10141.093474426809,28.2533,28.2592,28.2415,28.2533,10141.0935
2005-01-10 14:25:00,48.12,48.13,48.11,48.11,8046.737213403879,28.2533,28.2592,28.2474,28.2474,8046.7372
2005-01-10 14:30:00,48.08,48.13,48.08,48.13,9920.63492063492,28.2298,28.2592,28.2298,28.2592,9920.6349
2005-01-10 14:35:00,48.11,48.15,48.11,48.14,13888.888888888889,28.2474,28.2709,28.2474,28.265,13888.8889
2005-01-10 14:40:00,48.14,48.14,48.09,48.11,7495.5908289241615,28.265,28.265,28.2357,28.2474,7495.5908
2005-01-10 14:45:00,48.1,48.12,48.01,48.07,23478.835978835978,28.2415,28.2533,28.1887,28.2239,23478.836
2005-01-10 14:50:00,48.07,48.1,48.05,48.07,27226.631393298056,28.2239,28.2415,28.2122,28.2239,27226.6314
2005-01-10 14:55:00,48.06,48.08,48.03,48.05,22817.460317460314,28.2181,28.2298,28.2004,28.2122,22817.4603
2005-01-10 15:00:00,48.05,48.14,48.05,48.13,20392.416225749555,28.2122,28.265,28.2122,28.2592,20392.4162
2005-01-10 15:05:00,48.13,48.15,48.05,48.13,15211.64021164021,28.2592,28.2709,28.2122,28.2592,15211.6402
2005-01-10 15:10:00,48.12,48.12,48.05,48.08,47508.81834215167,28.2533,28.2533,28.2122,28.2298,47508.8183
2005-01-10 15:15:00,48.08,48.11,47.96,47.98,54894.17989417989,28.2298,28.2474,28.1593,28.1711,54894.1799
2005-01-10 15:20:00,48.0,48.02,47.91,47.98,44973.544973544966,28.1828,28.1946,28.13,28.1711,44973.545
2005-01-10 15:25:00,47.95,47.99,47.93,47.95,21715.16754850088,28.1535,28.177,28.1417,28.1535,21715.1675
2005-01-10 15:30:00,47.95,47.95,47.77,47.77,38470.0176366843,28.1535,28.1535,28.0478,28.0478,38470.0176
2005-01-10 15:35:00,47.79,47.88,47.79,47.87,25793.65079365079,28.0595,28.1124,28.0595,28.1065,25793.6508
2005-01-10 15:40:00,47.87,47.98,47.84,47.98,44312.16931216931,28.1065,28.1711,28.0889,28.1711,44312.1693
2005-01-10 15:45:00,47.98,48.0,47.93,47.93,54673.721340388,28.1711,28.1828,28.1417,28.1417,54673.7213
2005-01-10 15:50:00,47.92,47.92,47.85,47.86,62610.22927689594,28.1359,28.1359,28.0948,28.1006,62610.2293
2005-01-10 15:55:00,47.86,48.02,47.85,47.99,53020.28218694885,28.1006,28.1946,28.0948,28.177,53020.2822
2005-01-11 09:30:00,47.9,47.98,47.9,47.95,30753.96825396825,28.1241,28.1711,28.1241,28.1535,30753.9683
2005-01-11 09:35:00,47.94,48.01,47.68,47.79,36596.119929453256,28.1476,28.1887,27.9949,28.0595,36596.1199
2005-01-11 09:40:00,47.79,47.79,47.57,47.66,26234.567901234564,28.0595,28.0595,27.9304,27.9832,26234.5679
2005-01-11 09:45:00,47.66,47.72,47.54,47.58,32958.55379188712,27.9832,28.0184,27.9127,27.9362,32958.5538
2005-01-11 09:50:00,47.61,47.67,47.56,47.58,38359.78835978836,27.9538,27.9891,27.9245,27.9362,38359.7884
2005-01-11 09:55:00,47.56,47.66,47.54,47.56,37037.03703703703,27.9245,27.9832,27.9127,27.9245,37037.037
2005-01-11 10:00:00,47.55,47.66,47.51,47.52,36485.89065255732,27.9186,27.9832,27.8951,27.901,36485.8907
2005-01-11 10:05:00,47.55,47.62,47.46,47.61,35163.13932980599,27.9186,27.9597,27.8658,27.9538,35163.1393
2005-01-11 10:10:00,47.61,47.66,47.54,47.55,31856.261022927687,27.9538,27.9832,27.9127,27.9186,31856.261
2005-01-11 10:15:00,47.55,47.57,47.52,47.56,20833.33333333333,27.9186,27.9304,27.901,27.9245,20833.3333
2005-01-11 10:20:00,47.56,47.71,47.56,47.67,7716.049382716048,27.9245,28.0126,27.9245,27.9891,7716.0494
2005-01-11 10:25:00,47.66,47.81,47.63,47.8,17195.767195767196,27.9832,28.0713,27.9656,28.0654,17195.7672
2005-01-11 10:30:00,47.76,47.8,47.72,47.76,17305.996472663137,28.0419,28.0654,28.0184,28.0419,17305.9965
2005-01-11 10:35:00,47.76,47.76,47.66,47.69,9369.488536155202,28.0419,28.0419,27.9832,28.0008,9369.4885
2005-01-11 10:40:00,47.72,47.75,47.7,47.72,7164.902998236331,28.0184,28.036,28.0067,28.0184,7164.903
2005-01-11 10:45:00,47.72,47.75,47.71,47.74,5731.922398589065,28.0184,28.036,28.0126,28.0302,5731.9224
2005-01-11 10:50:00,47.74,47.74,47.69,47.72,5621.693121693121,28.0302,28.0302,28.0008,28.0184,5621.6931
2005-01-11 10:55:00,47.72,47.76,47.72,47.76,4629.629629629629,28.0184,28.0419,28.0184,28.0419,4629.6296
2005-01-11 11:00:00,47.76,47.78,47.76,47.77,5952.380952380951,28.0419,28.0537,28.0419,28.0478,5952.381
2005-01-11 11:05:00,47.77,47.8,47.76,47.79,7275.132275132274,28.0478,28.0654,28.0419,28.0595,7275.1323
2005-01-11 11:10:00,47.79,47.81,47.78,47.8,11022.927689594357,28.0595,28.0713,28.0537,28.0654,11022.9277
2005-01-11 11:15:00,47.79,47.81,47.74,47.75,8267.195767195766,28.0595,28.0713,28.0302,28.036,8267.1958
2005-01-11 11:20:00,47.75,47.76,47.72,47.76,5070.546737213404,28.036,28.0419,28.0184,28.0419,5070.5467
2005-01-11 11:25:00,47.76,47.83,47.75,47.83,7275.132275132274,28.0419,28.083,28.036,28.083,7275.1323
2005-01-11 11:30:00,47.83,47.83,47.76,47.83,7826.278659611992,28.083,28.083,28.0419,28.083,7826.2787
2005-01-11 11:35:00,47.82,47.84,47.76,47.76,14660.493827160491,28.0771,28.0889,28.0419,28.0419,14660.4938
2005-01-11 11:40:00,47.76,47.78,47.76,47.77,7826.278659611992,28.0419,28.0537,28.0419,28.0478,7826.2787
2005-01-11 11:45:00,47.79,47.83,47.78,47.83,4739.858906525573,28.0595,28.083,28.0537,28.083,4739.8589
2005-01-11 11:50:00,47.83,47.83,47.78,47.82,11904.761904761905,28.083,28.083,28.0537,28.0771,11904.7619
2005-01-11 11:55:00,47.81,47.85,47.81,47.83,14660.493827160491,28.0713,28.0948,28.0713,28.083,14660.4938
2005-01-11 12:00:00,47.85,47.89,47.85,47.87,23809.52380952381,28.0948,28.1182,28.0948,28.1065,23809.5238
2005-01-11 12:05:00,47.88,47.89,47.85,47.89,7054.673721340388,28.1124,28.1182,28.0948,28.1182,7054.6737
2005-01-11 12:10:00,47.89,47.89,47.76,47.81,17305.996472663137,28.1182,28.1182,28.0419,28.0713,17305.9965
2005-01-11 12:15:00,47.81,47.83,47.77,47.82,9369.488536155202,28.0713,28.083,28.0478,28.0771,9369.4885
2005-01-11 12:20:00,47.8,47.81,47.78,47.81,10251.32275132275,28.0654,28.0713,28.0537,28.0713,10251.3228
2005-01-11 12:25:00,47.8,47.84,47.76,47.77,9589.947089947089,28.0654,28.0889,28.0419,28.0478,9589.9471
2005-01-11 12:30:00,47.78,47.81,47.72,47.8,11243.38624338624,28.0537,28.0713,28.0184,28.0654,11243.3862
2005-01-11 12:35:00,47.81,47.81,47.78,47.81,27336.860670194,28.0713,28.0713,28.0537,28.0713,27336.8607
2005-01-11 12:40:00,47.79,47.8,47.72,47.76,18738.977072310405,28.0595,28.0654,28.0184,28.0419,18738.9771
2005-01-11 12:45:00,47.76,47.79,47.76,47.76,6944.444444444443,28.0419,28.0595,28.0419,28.0419,6944.4444
2005-01-11 12:50:00,47.76,47.79,47.73,47.77,8818.342151675484,28.0419,28.0595,28.0243,28.0478,8818.3422
2005-01-11 12:55:00,47.76,47.76,47.73,47.74,5401.234567901234,28.0419,28.0419,28.0243,28.0302,5401.2346
2005-01-11 13:00:00,47.74,47.74,47.65,47.68,7275.132275132274,28.0302,28.0302,27.9773,27.9949,7275.1323
2005-01-11 13:05:00,47.7,47.74,47.69,47.73,8046.737213403879,28.0067,28.0302,28.0008,28.0243,8046.7372
2005-01-11 13:10:00,47.73,47.76,47.67,47.76,7605.820105820105,28.0243,28.0419,27.9891,28.0419,7605.8201
2005-01-11 13:15:00,47.76,47.76,47.71,47.71,3086.4197530864194,28.0419,28.0419,28.0126,28.0126,3086.4198
2005-01-11 13:20:00,47.71,47.75,47.71,47.74,27667.548500881832,28.0126,28.036,28.0126,28.0302,27667.5485
2005-01-11 13:25:00,47.75,47.79,47.73,47.77,7054.673721340388,28.036,28.0595,28.0243,28.0478,7054.6737
2005-01-11 13:30:00,47.78,47.8,47.76,47.76,6172.839506172839,28.0537,28.0654,28.0419,28.0419,6172.8395
2005-01-11 13:35:00,47.76,47.79,47.75,47.77,8156.966490299823,28.0419,28.0595,28.036,28.0478,8156.9665
2005-01-11 13:40:00,47.76,47.77,47.75,47.77,4078.483245149912,28.0419,28.0478,28.036,28.0478,4078.4832
2005-01-11 13:45:00,47.77,47.79,47.76,47.79,2865.9611992945324,28.0478,28.0595,28.0419,28.0595,2865.9612
2005-01-11 13:50:00,47.79,47.88,47.79,47.88,11133.156966490298,28.0595,28.1124,28.0595,28.1124,11133.157
2005-01-11 13:55:00,47.87,47.9,47.87,47.9,18738.977072310405,28.1065,28.1241,28.1065,28.1241,18738.9771
2005-01-11 14:00:00,47.88,47.88,47.83,47.85,9589.947089947089,28.1124,28.1124,28.083,28.0948,9589.9471
2005-01-11 14:05:00,47.85,47.89,47.84,47.89,12455.90828924162,28.0948,28.1182,28.0889,28.1182,12455.9083
2005-01-11 14:10:00,47.89,47.93,47.88,47.93,13668.430335097,28.1182,28.1417,28.1124,28.1417,13668.4303
2005-01-11 14:15:00,47.92,47.92,47.89,47.89,4078.483245149912,28.1359,28.1359,28.1182,28.1182,4078.4832
2005-01-11 14:20:00,47.89,47.9,47.86,47.89,4960.317460317459,28.1182,28.1241,28.1006,28.1182,4960.3175
2005-01-11 14:25:00,47.89,47.92,47.89,47.91,5291.00529100529,28.1182,28.1359,28.1182,28.13,5291.0053
2005-01-11 14:30:00,47.91,47.93,47.9,47.9,7054.673721340388,28.13,28.1417,28.1241,28.1241,7054.6737
2005-01-11 14:35:00,47.91,47.91,47.88,47.89,10251.32275132275,28.13,28.13,28.1124,28.1182,10251.3228
2005-01-11 14:40:00,47.89,47.89,47.87,47.89,9589.947089947089,28.1182,28.1182,28.1065,28.1182,9589.9471
2005-01-11 14:45:00,47.88,47.9,47.87,47.89,7936.507936507935,28.1124,28.1241,28.1065,28.1182,7936.5079
2005-01-11 14:50:00,47.9,47.92,47.88,47.9,10361.552028218694,28.1241,28.1359,28.1124,28.1241,10361.552
2005-01-11 14:55:00,47.91,47.91,47.87,47.89,14770.723104056437,28.13,28.13,28.1065,28.1182,14770.7231
2005-01-11 15:00:00,47.9,47.9,47.87,47.88,6723.985890652557,28.1241,28.1241,28.1065,28.1124,6723.9859
2005-01-11 15:05:00,47.87,47.9,47.87,47.9,12235.449735449734,28.1065,28.1241,28.1065,28.1241,12235.4497
2005-01-11 15:10:00,47.9,47.94,47.9,47.94,6172.839506172839,28.1241,28.1476,28.1241,28.1476,6172.8395
2005-01-11 15:15:00,47.94,47.95,47.93,47.93,9149.029982363314,28.1476,28.1535,28.1417,28.1417,9149.03
2005-01-11 15:20:00,47.94,47.95,47.92,47.95,11353.615520282186,28.1476,28.1535,28.1359,28.1535,11353.6155
2005-01-11 15:25:00,47.94,47.94,47.83,47.83,10471.781305114637,28.1476,28.1476,28.083,28.083,10471.7813
2005-01-11 15:30:00,47.83,47.88,47.83,47.86,37367.724867724864,28.083,28.1124,28.083,28.1006,37367.7249
2005-01-11 15:35:00,47.86,47.87,47.79,47.83,29651.67548500881,28.1006,28.1065,28.0595,28.083,29651.6755
2005-01-11 15:40:00,47.83,47.85,47.78,47.82,30974.426807760137,28.083,28.0948,28.0537,28.0771,30974.4268
2005-01-11 15:45:00,47.82,47.9,47.82,47.85,42658.73015873016,28.0771,28.1241,28.0771,28.0948,42658.7302
2005-01-11 15:50:00,47.85,47.85,47.8,47.82,26565.2557319224,28.0948,28.0948,28.0654,28.0771,26565.2557
2005-01-11 15:55:00,47.82,47.82,47.8,47.81,24250.440917107582,28.0771,28.0771,28.0654,28.0713,24250.4409
2005-01-12 09:30:00,47.85,47.88,47.85,47.85,43320.10582010582,28.0948,28.1124,28.0948,28.0948,43320.1058
2005-01-12 09:35:00,47.85,48.05,47.85,48.05,16975.308641975305,28.0948,28.2122,28.0948,28.2122,16975.3086
2005-01-12 09:40:00,48.05,48.31,48.05,48.29,21825.396825396823,28.2122,28.3648,28.2122,28.3531,21825.3968
2005-01-12 09:45:00,48.26,48.26,48.08,48.14,25132.27513227513,28.3355,28.3355,28.2298,28.265,25132.2751
2005-01-12 09:50:00,48.14,48.14,48.04,48.05,37918.87125220458,28.265,28.265,28.2063,28.2122,37918.8713
2005-01-12 09:55:00,48.07,48.31,48.06,48.24,35604.056437389765,28.2239,28.3648,28.2181,28.3237,35604.0564
2005-01-12 10:00:00,48.21,48.3,48.21,48.29,15321.869488536153,28.3061,28.359,28.3061,28.3531,15321.8695
2005-01-12 10:05:00,48.3,48.3,48.22,48.28,15652.557319223984,28.359,28.359,28.312,28.3472,15652.5573
2005-01-12 10:10:00,48.26,48.33,48.26,48.28,17305.996472663137,28.3355,28.3766,28.3355,28.3472,17305.9965
2005-01-12 10:15:00,48.28,48.28,48.22,48.23,10141.093474426809,28.3472,28.3472,28.312,28.3179,10141.0935
2005-01-12 10:20:00,48.22,48.24,48.13,48.17,20502.6455026455,28.312,28.3237,28.2592,28.2826,20502.6455
2005-01-12 10:25:00,48.17,48.26,48.16,48.25,9589.947089947089,28.2826,28.3355,28.2768,28.3296,9589.9471
2005-01-12 10:30:00,48.24,48.26,48.17,48.22,20061.728395061727,28.3237,28.3355,28.2826,28.312,20061.7284
2005-01-12 10:35:00,48.23,48.24,48.12,48.12,34611.992945326274,28.3179,28.3237,28.2533,28.2533,34611.9929
2005-01-12 10:40:00,48.15,48.15,48.06,48.09,15542.32804232804,28.2709,28.2709,28.2181,28.2357,15542.328
2005-01-12 10:45:00,48.09,48.1,48.05,48.06,18959.43562610229,28.2357,28.2415,28.2122,28.2181,18959.4356
2005-01-12 10:50:00,48.06,48.06,47.89,47.89,26455.02645502645,28.2181,28.2181,28.1182,28.1182,26455.0265
2005-01-12 10:55:00,47.9,47.95,47.85,47.89,24250.440917107582,28.1241,28.1535,28.0948,28.1182,24250.4409
2005-01-12 11:00:00,47.89,47.91,47.88,47.89,17195.767195767196,28.1182,28.13,28.1124,28.1182,17195.7672
2005-01-12 11:05:00,47.86,47.94,47.86,47.94,9700.176366843032,28.1006,28.1476,28.1006,28.1476,9700.1764
2005-01-12 11:10:00,47.94,47.95,47.92,47.95,8046.737213403879,28.1476,28.1535,28.1359,28.1535,8046.7372
2005-01-12 11:15:00,47.95,47.97,47.92,47.95,11243.38624338624,28.1535,28.1652,28.1359,28.1535,11243.3862
2005-01-12 11:20:00,47.95,47.96,47.95,47.95,10141.093474426809,28.1535,28.1593,28.1535,28.1535,10141.0935
2005-01-12 11:25:00,47.95,47.98,47.95,47.95,23258.377425044087,28.1535,28.1711,28.1535,28.1535,23258.3774
2005-01-12 11:30:00,47.95,47.99,47.95,47.96,18077.60141093474,28.1535,28.177,28.1535,28.1593,18077.6014
2005-01-12 11:35:00,47.95,47.99,47.95,47.98,33068.783068783065,28.1535,28.177,28.1535,28.1711,33068.7831
2005-01-12 11:40:00,47.98,47.99,47.95,47.95,35163.13932980599,28.1711,28.177,28.1535,28.1535,35163.1393
2005-01-12 11:45:00,47.95,47.99,47.95,47.99,19400.352733686064,28.1535,28.177,28.1535,28.177,19400.3527
2005-01-12 11:50:00,47.99,47.99,47.95,47.95,8708.112874779541,28.177,28.177,28.1535,28.1535,8708.1129
2005-01-12 11:55:00,47.95,47.96,47.95,47.95,14550.264550264548,28.1535,28.1593,28.1535,28.1535,14550.2646
2005-01-12 12:00:00,47.96,47.99,47.95,47.96,9369.488536155202,28.1593,28.177,28.1535,28.1593,9369.4885
2005-01-12 12:05:00,47.96,47.96,47.95,47.95,11684.303350970016,28.1593,28.1593,28.1535,28.1535,11684.3034
2005-01-12 12:10:00,47.96,48.01,47.95,47.99,9259.259259259255,28.1593,28.1887,28.1535,28.177,9259.2593
2005-01-12 12:15:00,47.99,48.0,47.96,47.97,7605.820105820105,28.177,28.1828,28.1593,28.1652,7605.8201
2005-01-12 12:20:00,47.97,48.0,47.96,47.97,17305.996472663137,28.1652,28.1828,28.1593,28.1652,17305.9965
2005-01-12 12:25:00,47.98,48.06,47.98,48.04,9920.63492063492,28.1711,28.2181,28.1711,28.2063,9920.6349
2005-01-12 12:30:00,48.04,48.04,48.01,48.03,16313.932980599646,28.2063,28.2063,28.1887,28.2004,16313.933
2005-01-12 12:35:00,48.03,48.05,47.99,48.03,17636.68430335097,28.2004,28.2122,28.177,28.2004,17636.6843
2005-01-12 12:40:00,48.01,48.01,47.95,47.95,7826.278659611992,28.1887,28.1887,28.1535,28.1535,7826.2787
2005-01-12 12:45:00,47.96,47.99,47.95,47.95,6503.5273368606695,28.1593,28.177,28.1535,28.1535,6503.5273
2005-01-12 12:50:00,47.95,47.97,47.95,47.96,3968.253968253968,28.1535,28.1652,28.1535,28.1593,3968.254
2005-01-12 12:55:00,47.96,47.96,47.95,47.95,9479.717813051146,28.1593,28.1593,28.1535,28.1535,9479.7178
2005-01-12 13:00:00,47.95,47.96,47.95,47.95,9369.488536155202,28.1535,28.1593,28.1535,28.1535,9369.4885
2005-01-12 13:05:00,47.95,47.96,47.95,47.96,5621.693121693121,28.1535,28.1593,28.1535,28.1593,5621.6931
2005-01-12 13:10:00,47.95,47.99,47.95,47.97,8818.342151675484,28.1535,28.177,28.1535,28.1652,8818.3422
2005-01-12 13:15:00,47.98,48.03,47.96,48.02,9369.488536155202,28.1711,28.2004,28.1593,28.1946,9369.4885
2005-01-12 13:20:00,48.02,48.02,47.99,47.99,5842.151675485008,28.1946,28.1946,28.177,28.177,5842.1517
2005-01-12 13:25:00,47.99,48.0,47.96,47.97,9038.80070546737,28.177,28.1828,28.1593,28.1652,9038.8007
2005-01-12 13:30:00,47.97,47.97,47.95,47.96,18077.60141093474,28.1652,28.1652,28.1535,28.1593,18077.6014
2005-01-12 13:35:00,47.96,48.02,47.95,48.02,14660.493827160491,28.1593,28.1946,28.1535,28.1946,14660.4938
2005-01-12 13:40:00,48.02,48.02,48.01,48.02,5291.00529100529,28.1946,28.1946,28.1887,28.1946,5291.0053
2005-01-12 13:45:00,48.02,48.02,47.95,47.95,7054.673721340388,28.1946,28.1946,28.1535,28.1535,7054.6737
2005-01-12 13:50:00,47.95,47.97,47.94,47.94,44201.940035273365,28.1535,28.1652,28.1476,28.1476,44201.94
2005-01-12 13:55:00,47.95,47.96,47.95,47.95,9479.717813051146,28.1535,28.1593,28.1535,28.1535,9479.7178
2005-01-12 14:00:00,47.95,47.99,47.94,47.99,11574.074074074071,28.1535,28.177,28.1476,28.177,11574.0741
2005-01-12 14:05:00,47.98,48.0,47.98,47.99,7716.049382716048,28.1711,28.1828,28.1711,28.177,7716.0494
2005-01-12 14:10:00,48.0,48.01,47.99,47.99,13888.888888888889,28.1828,28.1887,28.177,28.177,13888.8889
2005-01-12 14:15:00,47.99,47.99,47.95,47.99,13447.971781305114,28.177,28.177,28.1535,28.177,13447.9718
2005-01-12 14:20:00,47.99,48.0,47.95,47.97,25242.50440917108,28.177,28.1828,28.1535,28.1652,25242.5044
2005-01-12 14:25:00,47.97,48.01,47.95,47.99,7716.049382716048,28.1652,28.1887,28.1535,28.177,7716.0494
2005-01-12 14:30:00,47.97,47.99,47.94,47.98,12455.90828924162,28.1652,28.177,28.1476,28.1711,12455.9083
2005-01-12 14:35:00,47.98,48.02,47.97,47.99,11574.074074074071,28.1711,28.1946,28.1652,28.177,11574.0741
2005-01-12 14:40:00,47.99,47.99,47.96,47.97,11463.84479717813,28.177,28.177,28.1593,28.1652,11463.8448
2005-01-12 14:45:00,47.96,47.98,47.95,47.96,9920.63492063492,28.1593,28.1711,28.1535,28.1593,9920.6349
2005-01-12 14:50:00,47.97,48.01,47.97,47.99,8487.654320987653,28.1652,28.1887,28.1652,28.177,8487.6543
2005-01-12 14:55:00,47.99,47.99,47.94,47.94,12676.366843033507,28.177,28.177,28.1476,28.1476,12676.3668
2005-01-12 15:00:00,47.95,48.0,47.93,47.99,19731.040564373896,28.1535,28.1828,28.1417,28.177,19731.0406
2005-01-12 15:05:00,47.99,48.06,47.95,48.02,24911.81657848324,28.177,28.2181,28.1535,28.1946,24911.8166
2005-01-12 15:10:00,48.03,48.05,47.97,48.05,21053.79188712522,28.2004,28.2122,28.1652,28.2122,21053.7919
2005-01-12 15:15:00,48.06,48.07,47.99,48.0,21384.47971781305,28.2181,28.2239,28.177,28.1828,21384.4797
2005-01-12 15:20:00,48.0,48.02,47.95,47.99,31305.11463844797,28.1828,28.1946,28.1535,28.177,31305.1146
2005-01-12 15:25:00,47.99,48.01,47.96,47.99,13447.971781305114,28.177,28.1887,28.1593,28.177,13447.9718
2005-01-12 15:30:00,47.99,48.14,47.99,48.14,21053.79188712522,28.177,28.265,28.177,28.265,21053.7919
2005-01-12 15:35:00,48.14,48.16,48.1,48.16,27226.631393298056,28.265,28.2768,28.2415,28.2768,27226.6314
2005-01-12 15:40:00,48.15,48.16,48.13,48.16,27447.089947089946,28.2709,28.2768,28.2592,28.2768,27447.0899
2005-01-12 15:45:00,48.16,48.17,48.14,48.15,41446.20811287477,28.2768,28.2826,28.265,28.2709,41446.2081
2005-01-12 15:50:00,48.15,48.18,48.13,48.17,34501.76366843033,28.2709,28.2885,28.2592,28.2826,34501.7637
2005-01-12 15:55:00,48.18,48.24,48.17,48.24,39682.53968253968,28.2885,28.3237,28.2826,28.3237,39682.5397
2005-01-13 09:30:00,48.04,48.08,48.01,48.03,38249.55908289241,28.2063,28.2298,28.1887,28.2004,38249.5591
2005-01-13 09:35:00,48.03,48.04,47.97,48.0,14219.576719576718,28.2004,28.2063,28.1652,28.1828,14219.5767
2005-01-13 09:40:00,48.0,48.01,47.95,47.96,16093.474426807756,28.1828,28.1887,28.1535,28.1593,16093.4744
2005-01-13 09:45:00,47.95,47.99,47.9,47.93,79475.3086419753,28.1535,28.177,28.1241,28.1417,79475.3086
2005-01-13 09:50:00,47.89,47.95,47.88,47.93,16754.85008818342,28.1182,28.1535,28.1124,28.1417,16754.8501
2005-01-13 09:55:00,47.93,48.04,47.92,48.04,28880.07054673721,28.1417,28.2063,28.1359,28.2063,28880.0705
2005-01-13 10:00:00,48.05,48.06,47.99,48.04,27667.548500881832,28.2122,28.2181,28.177,28.2063,27667.5485
2005-01-13 10:05:00,48.04,48.13,48.02,48.08,23258.377425044087,28.2063,28.2592,28.1946,28.2298,23258.3774
2005-01-13 10:10:00,48.08,48.14,48.08,48.13,23478.835978835978,28.2298,28.265,28.2298,28.2592,23478.836
2005-01-13 10:15:00,48.13,48.17,48.1,48.16,36265.43209876543,28.2592,28.2826,28.2415,28.2768,36265.4321
2005-01-13 10:20:00,48.16,48.18,48.08,48.09,14880.95238095238,28.2768,28.2885,28.2298,28.2357,14880.9524
2005-01-13 10:25:00,48.09,48.1,47.99,48.04,16203.703703703704,28.2357,28.2415,28.177,28.2063,16203.7037
2005-01-13 10:30:00,48.05,48.11,48.01,48.08,33619.92945326278,28.2122,28.2474,28.1887,28.2298,33619.9295
2005-01-13 10:35:00,48.08,48.1,47.95,47.96,19400.352733686064,28.2298,28.2415,28.1535,28.1593,19400.3527
2005-01-13 10:40:00,47.96,47.96,47.91,47.92,16754.85008818342,28.1593,28.1593,28.13,28.1359,16754.8501
2005-01-13 10:45:00,47.92,47.94,47.9,47.91,13007.05467372134,28.1359,28.1476,28.1241,28.13,13007.0547
2005-01-13 10:50:00,47.9,47.95,47.88,47.91,25022.045855379187,28.1241,28.1535,28.1124,28.13,25022.0459
2005-01-13 10:55:00,47.91,47.92,47.87,47.87,17085.53791887125,28.13,28.1359,28.1065,28.1065,17085.5379
2005-01-13 11:00:00,47.91,47.99,47.87,47.98,26675.485008818338,28.13,28.177,28.1065,28.1711,26675.485
2005-01-13 11:05:00,47.98,48.0,47.98,48.0,11794.53262786596,28.1711,28.1828,28.1711,28.1828,11794.5326
2005-01-13 11:10:00,47.98,48.0,47.96,47.96,16093.474426807756,28.1711,28.1828,28.1593,28.1593,16093.4744
2005-01-13 11:15:00,47.96,47.98,47.93,47.98,12676.366843033507,28.1593,28.1711,28.1417,28.1711,12676.3668
2005-01-13 11:20:00,47.98,47.98,47.96,47.98,69995.59082892415,28.1711,28.1711,28.1593,28.1711,69995.5908
2005-01-13 11:25:00,47.98,47.98,47.92,47.92,12676.366843033507,28.1711,28.1711,28.1359,28.1359,12676.3668
2005-01-13 11:30:00,47.92,47.93,47.89,47.91,15542.32804232804,28.1359,28.1417,28.1182,28.13,15542.328
2005-01-13 11:35:00,47.91,47.91,47.85,47.86,17857.142857142855,28.13,28.13,28.0948,28.1006,17857.1429
2005-01-13 11:40:00,47.86,47.9,47.85,47.9,21825.396825396823,28.1006,28.1241,28.0948,28.1241,21825.3968
2005-01-13 11:45:00,47.89,47.91,47.84,47.85,20502.6455026455,28.1182,28.13,28.0889,28.0948,20502.6455
2005-01-13 11:50:00,47.85,47.86,47.81,47.82,11904.761904761905,28.0948,28.1006,28.0713,28.0771,11904.7619
2005-01-13 11:55:00,47.84,47.85,47.8,47.85,6723.985890652557,28.0889,28.0948,28.0654,28.0948,6723.9859
2005-01-13 12:00:00,47.85,47.87,47.85,47.87,8487.654320987653,28.0948,28.1065,28.0948,28.1065,8487.6543
2005-01-13 12:05:00,47.86,47.88,47.85,47.85,8046.737213403879,28.1006,28.1124,28.0948,28.0948,8046.7372
2005-01-13 12:10:00,47.82,47.85,47.81,47.82,34060.84656084656,28.0771,28.0948,28.0713,28.0771,34060.8466
2005-01-13 12:15:00,47.82,47.83,47.82,47.83,4078.483245149912,28.0771,28.083,28.0771,28.083,4078.4832
2005-01-13 12:20:00,47.83,47.85,47.83,47.83,6613.756613756613,28.083,28.0948,28.083,28.083,6613.7566
2005-01-13 12:25:00,47.82,47.82,47.78,47.79,37147.266313932974,28.0771,28.0771,28.0537,28.0595,37147.2663
2005-01-13 12:30:00,47.79,47.83,47.79,47.81,17857.142857142855,28.0595,28.083,28.0595,28.0713,17857.1429
2005-01-13 12:35:00,47.81,47.82,47.78,47.79,24140.21164021164,28.0713,28.0771,28.0537,28.0595,24140.2116
2005-01-13 12:40:00,47.79,47.79,47.73,47.73,13999.11816578483,28.0595,28.0595,28.0243,28.0243,13999.1182
2005-01-13 12:45:00,47.73,47.74,47.72,47.73,12455.90828924162,28.0243,28.0302,28.0184,28.0243,12455.9083
2005-01-13 12:50:00,47.74,47.75,47.72,47.73,8377.42504409171,28.0302,28.036,28.0184,28.0243,8377.425
2005-01-13 12:55:00,47.73,47.78,47.73,47.77,9259.259259259255,28.0243,28.0537,28.0243,28.0478,9259.2593
2005-01-13 13:00:00,47.76,47.78,47.72,47.77,7385.361552028218,28.0419,28.0537,28.0184,28.0478,7385.3616
2005-01-13 13:05:00,47.76,47.77,47.75,47.76,6723.985890652557,28.0419,28.0478,28.036,28.0419,6723.9859
2005-01-13 13:10:00,47.76,47.76,47.72,47.75,13447.971781305114,28.0419,28.0419,28.0184,28.036,13447.9718
2005-01-13 13:15:00,47.75,47.77,47.75,47.77,15542.32804232804,28.036,28.0478,28.036,28.0478,15542.328
2005-01-13 13:20:00,47.78,47.81,47.77,47.81,27336.860670194,28.0537,28.0713,28.0478,28.0713,27336.8607
2005-01-13 13:25:00,47.81,47.83,47.8,47.81,24140.21164021164,28.0713,28.083,28.0654,28.0713,24140.2116
2005-01-13 13:30:00,47.8,47.84,47.8,47.84,21494.70899470899,28.0654,28.0889,28.0654,28.0889,21494.709
2005-01-13 13:35:00,47.85,47.86,47.84,47.85,28990.299823633155,28.0948,28.1006,28.0889,28.0948,28990.2998
2005-01-13 13:40:00,47.85,47.85,47.85,47.85,10030.864197530864,28.0948,28.0948,28.0948,28.0948,10030.8642
2005-01-13 13:45:00,47.85,47.86,47.85,47.85,13117.283950617282,28.0948,28.1006,28.0948,28.0948,13117.284
2005-01-13 13:50:00,47.85,47.85,47.83,47.85,12014.991181657848,28.0948,28.0948,28.083,28.0948,12014.9912
2005-01-13 13:55:00,47.85,47.86,47.84,47.85,19841.26984126984,28.0948,28.1006,28.0889,28.0948,19841.2698
2005-01-13 14:00:00,47.85,47.85,47.85,47.85,12896.825396825396,28.0948,28.0948,28.0948,28.0948,12896.8254
2005-01-13 14:05:00,47.85,47.85,47.79,47.85,13227.513227513226,28.0948,28.0948,28.0595,28.0948,13227.5132
2005-01-13 14:10:00,47.85,47.85,47.8,47.83,15873.015873015873,28.0948,28.0948,28.0654,28.083,15873.0159
2005-01-13 14:15:00,47.83,47.84,47.8,47.83,11133.156966490298,28.083,28.0889,28.0654,28.083,11133.157
2005-01-13 14:20:00,47.83,47.85,47.83,47.83,7385.361552028218,28.083,28.0948,28.083,28.083,7385.3616
2005-01-13 14:25:00,47.83,47.85,47.82,47.85,9589.947089947089,28.083,28.0948,28.0771,28.0948,9589.9471
2005-01-13 14:30:00,47.85,47.86,47.79,47.81,13337.742504409169,28.0948,28.1006,28.0595,28.0713,13337.7425
2005-01-13 14:35:00,47.82,47.83,47.79,47.82,16754.85008818342,28.0771,28.083,28.0595,28.0771,16754.8501
2005-01-13 14:40:00,47.83,47.83,47.78,47.82,15762.786596119928,28.083,28.083,28.0537,28.0771,15762.7866
2005-01-13 14:45:00,47.82,47.85,47.82,47.85,12014.991181657848,28.0771,28.0948,28.0771,28.0948,12014.9912
2005-01-13 14:50:00,47.85,47.85,47.8,47.8,17085.53791887125,28.0948,28.0948,28.0654,28.0654,17085.5379
2005-01-13 14:55:00,47.8,47.81,47.79,47.81,9259.259259259255,28.0654,28.0713,28.0595,28.0713,9259.2593
2005-01-13 15:00:00,47.8,47.83,47.8,47.83,19951.499118165782,28.0654,28.083,28.0654,28.083,19951.4991
2005-01-13 15:05:00,47.83,47.83,47.76,47.8,23699.294532627864,28.083,28.083,28.0419,28.0654,23699.2945
2005-01-13 15:10:00,47.79,47.85,47.79,47.85,20723.104056437387,28.0595,28.0948,28.0595,28.0948,20723.1041
2005-01-13 15:15:00,47.85,47.85,47.81,47.81,111441.79894179892,28.0948,28.0948,28.0713,28.0713,111441.7989
2005-01-13 15:20:00,47.81,47.81,47.76,47.77,20833.33333333333,28.0713,28.0713,28.0419,28.0478,20833.3333
2005-01-13 15:25:00,47.77,47.78,47.68,47.68,66358.02469135802,28.0478,28.0537,27.9949,27.9949,66358.0247
2005-01-13 15:30:00,47.67,47.67,47.49,47.63,42438.271604938265,27.9891,27.9891,27.8834,27.9656,42438.2716
2005-01-13 15:35:00,47.63,47.68,47.6,47.66,44422.39858906525,27.9656,27.9949,27.948,27.9832,44422.3986
2005-01-13 15:40:00,47.66,47.68,47.53,47.55,46296.29629629629,27.9832,27.9949,27.9069,27.9186,46296.2963
2005-01-13 15:45:00,47.55,47.59,47.49,47.59,53020.28218694885,27.9186,27.9421,27.8834,27.9421,53020.2822
2005-01-13 15:50:00,47.57,47.58,47.46,47.49,58531.74603174603,27.9304,27.9362,27.8658,27.8834,58531.746
2005-01-13 15:55:00,47.48,47.63,47.46,47.58,56216.93121693121,27.8775,27.9656,27.8658,27.9362,56216.9312
2005-01-14 09:30:00,47.45,47.56,47.45,47.45,25242.50440917108,27.8599,27.9245,27.8599,27.8599,25242.5044
2005-01-14 09:35:00,47.44,47.59,47.39,47.54,14660.493827160491,27.854,27.9421,27.8247,27.9127,14660.4938
2005-01-14 09:40:00,47.56,47.6,47.4,47.4,15762.786596119928,27.9245,27.948,27.8305,27.8305,15762.7866
2005-01-14 09:45:00,47.37,47.46,47.34,47.46,9149.029982363314,27.8129,27.8658,27.7953,27.8658,9149.03
2005-01-14 09:50:00,47.46,47.46,47.37,47.43,22266.3139329806,27.8658,27.8658,27.8129,27.8482,22266.3139
2005-01-14 09:55:00,47.44,47.48,47.34,47.4,27888.00705467372,27.854,27.8775,27.7953,27.8305,27888.0071
2005-01-14 10:00:00,47.39,47.41,47.36,47.36,52469.13580246913,27.8247,27.8364,27.8071,27.8071,52469.1358
2005-01-14 10:05:00,47.4,47.4,47.32,47.35,23809.52380952381,27.8305,27.8305,27.7836,27.8012,23809.5238
2005-01-14 10:10:00,47.36,47.45,47.35,47.42,8156.966490299823,27.8071,27.8599,27.8012,27.8423,8156.9665
2005-01-14 10:15:00,47.42,47.56,47.42,47.53,13999.11816578483,27.8423,27.9245,27.8423,27.9069,13999.1182
2005-01-14 10:20:00,47.51,47.54,47.47,47.47,7385.361552028218,27.8951,27.9127,27.8716,27.8716,7385.3616
2005-01-14 10:25:00,47.47,47.62,47.46,47.62,12345.679012345678,27.8716,27.9597,27.8658,27.9597,12345.679
2005-01-14 10:30:00,47.62,47.66,47.6,47.66,10582.01058201058,27.9597,27.9832,27.948,27.9832,10582.0106
2005-01-14 10:35:00,47.66,47.74,47.66,47.66,13558.201058201055,27.9832,28.0302,27.9832,27.9832,13558.2011
2005-01-14 10:40:00,47.64,47.67,47.64,47.66,11794.53262786596,27.9715,27.9891,27.9715,27.9832,11794.5326
2005-01-14 10:45:00,47.66,47.66,47.56,47.56,16754.85008818342,27.9832,27.9832,27.9245,27.9245,16754.8501
2005-01-14 10:50:00,47.56,47.56,47.49,47.5,9810.405643738975,27.9245,27.9245,27.8834,27.8893,9810.4056
2005-01-14 10:55:00,47.5,47.5,47.44,47.44,12235.449735449734,27.8893,27.8893,27.854,27.854,12235.4497
2005-01-14 11:00:00,47.44,47.45,47.43,47.43,17085.53791887125,27.854,27.8599,27.8482,27.8482,17085.5379
2005-01-14 11:05:00,47.43,47.43,47.4,47.41,23809.52380952381,27.8482,27.8482,27.8305,27.8364,23809.5238
2005-01-14 11:10:00,47.4,47.41,47.4,47.41,11794.53262786596,27.8305,27.8364,27.8305,27.8364,11794.5326
2005-01-14 11:15:00,47.41,47.41,47.31,47.4,43981.481481481474,27.8364,27.8364,27.7777,27.8305,43981.4815
2005-01-14 11:20:00,47.4,47.46,47.4,47.46,9149.029982363314,27.8305,27.8658,27.8305,27.8658,9149.03
2005-01-14 11:25:00,47.44,47.44,47.42,47.43,9038.80070546737,27.854,27.854,27.8423,27.8482,9038.8007
2005-01-14 11:30:00,47.42,47.43,47.39,47.42,28880.07054673721,27.8423,27.8482,27.8247,27.8423,28880.0705
2005-01-14 11:35:00,47.44,47.44,47.39,47.43,27006.17283950617,27.854,27.854,27.8247,27.8482,27006.1728
2005-01-14 11:40:00,47.43,47.46,47.39,47.43,15101.410934744266,27.8482,27.8658,27.8247,27.8482,15101.4109
2005-01-14 11:45:00,47.43,47.47,47.42,47.45,9920.63492063492,27.8482,27.8716,27.8423,27.8599,9920.6349
2005-01-14 11:50:00,47.45,47.48,47.44,47.46,9920.63492063492,27.8599,27.8775,27.854,27.8658,9920.6349
2005-01-14 11:55:00,47.48,47.5,47.46,47.5,6503.5273368606695,27.8775,27.8893,27.8658,27.8893,6503.5273
2005-01-14 12:00:00,47.49,47.54,47.47,47.52,7605.820105820105,27.8834,27.9127,27.8716,27.901,7605.8201
2005-01-14 12:05:00,47.52,47.52,47.49,47.5,6283.068783068782,27.901,27.901,27.8834,27.8893,6283.0688
2005-01-14 12:10:00,47.5,47.5,47.45,47.46,8487.654320987653,27.8893,27.8893,27.8599,27.8658,8487.6543
2005-01-14 12:15:00,47.46,47.51,47.45,47.51,11794.53262786596,27.8658,27.8951,27.8599,27.8951,11794.5326
2005-01-14 12:20:00,47.55,47.61,47.54,47.58,11133.156966490298,27.9186,27.9538,27.9127,27.9362,11133.157
2005-01-14 12:25:00,47.58,47.61,47.58,47.6,14770.723104056437,27.9362,27.9538,27.9362,27.948,14770.7231
2005-01-14 12:30:00,47.59,47.7,47.59,47.66,14770.723104056437,27.9421,28.0067,27.9421,27.9832,14770.7231
2005-01-14 12:35:00,47.66,47.69,47.65,47.69,4960.317460317459,27.9832,28.0008,27.9773,28.0008,4960.3175
2005-01-14 12:40:00,47.72,47.74,47.66,47.68,4519.400352733685,28.0184,28.0302,27.9832,27.9949,4519.4004
2005-01-14 12:45:00,47.68,47.68,47.66,47.66,3196.649029982363,27.9949,27.9949,27.9832,27.9832,3196.649
2005-01-14 12:50:00,47.66,47.67,47.65,47.66,9479.717813051146,27.9832,27.9891,27.9773,27.9832,9479.7178
2005-01-14 12:55:00,47.66,47.68,47.63,47.63,6834.2151675485,27.9832,27.9949,27.9656,27.9656,6834.2152
2005-01-14 13:00:00,47.63,47.64,47.57,47.64,9369.488536155202,27.9656,27.9715,27.9304,27.9715,9369.4885
2005-01-14 13:05:00,47.64,47.66,47.63,47.64,8267.195767195766,27.9715,27.9832,27.9656,27.9715,8267.1958
2005-01-14 13:10:00,47.64,47.66,47.63,47.65,5070.546737213404,27.9715,27.9832,27.9656,27.9773,5070.5467
2005-01-14 13:15:00,47.64,47.65,47.54,47.59,20061.728395061727,27.9715,27.9773,27.9127,27.9421,20061.7284
2005-01-14 13:20:00,47.59,47.59,47.58,47.58,5952.380952380951,27.9421,27.9421,27.9362,27.9362,5952.381
2005-01-14 13:25:00,47.58,47.62,47.57,47.62,6283.068783068782,27.9362,27.9597,27.9304,27.9597,6283.0688
2005-01-14 13:30:00,47.61,47.62,47.59,47.59,5180.776014109347,27.9538,27.9597,27.9421,27.9421,5180.776
2005-01-14 13:35:00,47.6,47.7,47.6,47.67,16093.474426807756,27.948,28.0067,27.948,27.9891,16093.4744
2005-01-14 13:40:00,47.67,47.67,47.63,47.64,4078.483245149912,27.9891,27.9891,27.9656,27.9715,4078.4832
2005-01-14 13:45:00,47.64,47.67,47.64,47.67,7936.507936507935,27.9715,27.9891,27.9715,27.9891,7936.5079
2005-01-14 13:50:00,47.67,47.67,47.65,47.65,8046.737213403879,27.9891,27.9891,27.9773,27.9773,8046.7372
2005-01-14 13:55:00,47.64,47.65,47.59,47.59,3858.024691358024,27.9715,27.9773,27.9421,27.9421,3858.0247
2005-01-14 14:00:00,47.6,47.6,47.58,47.59,3747.7954144620808,27.948,27.948,27.9362,27.9421,3747.7954
2005-01-14 14:05:00,47.59,47.61,47.59,47.61,6613.756613756613,27.9421,27.9538,27.9421,27.9538,6613.7566
2005-01-14 14:10:00,47.6,47.6,47.57,47.57,7385.361552028218,27.948,27.948,27.9304,27.9304,7385.3616
2005-01-14 14:15:00,47.57,47.67,47.56,47.67,8377.42504409171,27.9304,27.9891,27.9245,27.9891,8377.425
2005-01-14 14:20:00,47.67,47.67,47.64,47.64,11022.927689594357,27.9891,27.9891,27.9715,27.9715,11022.9277
2005-01-14 14:25:00,47.64,47.7,47.64,47.68,8046.737213403879,27.9715,28.0067,27.9715,27.9949,8046.7372
2005-01-14 14:30:00,47.68,47.68,47.67,47.68,10692.239858906523,27.9949,27.9949,27.9891,27.9949,10692.2399
2005-01-14 14:35:00,47.69,47.73,47.69,47.72,12125.220458553791,28.0008,28.0243,28.0008,28.0184,12125.2205
2005-01-14 14:40:00,47.71,47.72,47.67,47.71,12235.449735449734,28.0126,28.0184,27.9891,28.0126,12235.4497
2005-01-14 14:45:00,47.7,47.7,47.66,47.68,11574.074074074071,28.0067,28.0067,27.9832,27.9949,11574.0741
2005-01-14 14:50:00,47.67,47.76,47.66,47.76,11463.84479717813,27.9891,28.0419,27.9832,28.0419,11463.8448
2005-01-14 14:55:00,47.76,47.79,47.75,47.78,14991.181657848325,28.0419,28.0595,28.036,28.0537,14991.1817
2005-01-14 15:00:00,47.78,47.78,47.75,47.75,21935.626102292765,28.0537,28.0537,28.036,28.036,21935.6261
2005-01-14 15:05:00,47.73,47.78,47.72,47.77,20943.56261022928,28.0243,28.0537,28.0184,28.0478,20943.5626
2005-01-14 15:10:00,47.77,47.82,47.76,47.81,21935.626102292765,28.0478,28.0771,28.0419,28.0713,21935.6261
2005-01-14 15:15:00,47.81,47.86,47.81,47.86,42658.73015873016,28.0713,28.1006,28.0713,28.1006,42658.7302
2005-01-14 15:20:00,47.86,47.94,47.86,47.88,55445.3262786596,28.1006,28.1476,28.1006,28.1124,55445.3263
2005-01-14 15:25:00,47.87,47.87,47.84,47.85,26234.567901234564,28.1065,28.1065,28.0889,28.0948,26234.5679
2005-01-14 15:30:00,47.85,47.85,47.82,47.83,26344.79717813051,28.0948,28.0948,28.0771,28.083,26344.7972
2005-01-14 15:35:00,47.83,47.83,47.77,47.82,32517.636684303347,28.083,28.083,28.0478,28.0771,32517.6367
2005-01-14 15:40:00,47.82,47.88,47.82,47.85,23148.148148148142,28.0771,28.1124,28.0771,28.0948,23148.1481
2005-01-14 15:45:00,47.86,47.87,47.81,47.83,38800.70546737213,28.1006,28.1065,28.0713,28.083,38800.7055
2005-01-14 15:50:00,47.84,47.84,47.78,47.78,30974.426807760137,28.0889,28.0889,28.0537,28.0537,30974.4268
2005-01-14 15:55:00,47.78,47.79,47.74,47.74,28108.465608465605,28.0537,28.0595,28.0302,28.0302,28108.4656
2005-01-18 09:30:00,47.17,47.27,47.17,47.24,100088.18342151676,27.6955,27.7542,27.6955,27.7366,100088.1834
2005-01-18 09:35:00,47.24,47.42,47.24,47.42,70877.42504409171,27.7366,27.8423,27.7366,27.8423,70877.425
2005-01-18 09:40:00,47.43,47.45,47.42,47.44,23478.835978835978,27.8482,27.8599,27.8423,27.854,23478.836
2005-01-18 09:45:00,47.44,47.44,47.27,47.36,67239.85890652557,27.854,27.854,27.7542,27.8071,67239.8589
2005-01-18 09:50:00,47.36,47.5,47.36,47.49,27006.17283950617,27.8071,27.8893,27.8071,27.8834,27006.1728
2005-01-18 09:55:00,47.5,47.5,47.33,47.41,25132.27513227513,27.8893,27.8893,27.7894,27.8364,25132.2751
2005-01-18 10:00:00,47.41,47.51,47.41,47.5,17857.142857142855,27.8364,27.8951,27.8364,27.8893,17857.1429
2005-01-18 10:05:00,47.51,47.57,47.49,47.56,23258.377425044087,27.8951,27.9304,27.8834,27.9245,23258.3774
2005-01-18 10:10:00,47.56,47.57,47.49,47.51,187610.229276896,27.9245,27.9304,27.8834,27.8951,187610.2293
2005-01-18 10:15:00,47.49,47.5,47.47,47.47,53240.74074074074,27.8834,27.8893,27.8716,27.8716,53240.7407
2005-01-18 10:20:00,47.47,47.47,47.45,47.46,23148.148148148142,27.8716,27.8716,27.8599,27.8658,23148.1481
2005-01-18 10:25:00,47.46,47.46,47.45,47.45,26124.338624338623,27.8658,27.8658,27.8599,27.8599,26124.3386
2005-01-18 10:30:00,47.46,47.52,47.45,47.48,73853.61552028218,27.8658,27.901,27.8599,27.8775,73853.6155
2005-01-18 10:35:00,47.48,47.54,47.47,47.54,23809.52380952381,27.8775,27.9127,27.8716,27.9127,23809.5238
2005-01-18 10:40:00,47.53,47.61,47.46,47.56,46186.06701940035,27.9069,27.9538,27.8658,27.9245,46186.067
2005-01-18 10:45:00,47.56,47.6,47.56,47.6,18959.43562610229,27.9245,27.948,27.9245,27.948,18959.4356
2005-01-18 10:50:00,47.58,47.63,47.58,47.62,15432.098765432096,27.9362,27.9656,27.9362,27.9597,15432.0988
2005-01-18 10:55:00,47.63,47.63,47.6,47.63,17195.767195767196,27.9656,27.9656,27.948,27.9656,17195.7672
2005-01-18 11:00:00,47.63,47.66,47.61,47.65,17967.3721340388,27.9656,27.9832,27.9538,27.9773,17967.3721
2005-01-18 11:05:00,47.65,47.66,47.62,47.63,52799.82363315696,27.9773,27.9832,27.9597,27.9656,52799.8236
2005-01-18 11:10:00,47.64,47.66,47.61,47.66,17416.225749559082,27.9715,27.9832,27.9538,27.9832,17416.2257
2005-01-18 11:15:00,47.66,47.73,47.63,47.73,69554.67372134038,27.9832,28.0243,27.9656,28.0243,69554.6737
2005-01-18 11:20:00,47.73,47.77,47.72,47.76,16313.932980599646,28.0243,28.0478,28.0184,28.0419,16313.933
2005-01-18 11:25:00,47.76,47.81,47.76,47.81,7716.049382716048,28.0419,28.0713,28.0419,28.0713,7716.0494
2005-01-18 11:30:00,47.8,47.89,47.8,47.89,15873.015873015873,28.0654,28.1182,28.0654,28.1182,15873.0159
2005-01-18 11:35:00,47.89,47.98,47.88,47.98,16975.308641975305,28.1182,28.1711,28.1124,28.1711,16975.3086
2005-01-18 11:40:00,47.97,47.98,47.88,47.88,28659.611992945323,28.1652,28.1711,28.1124,28.1124,28659.612
2005-01-18 11:45:00,47.89,47.9,47.88,47.89,16644.620811287477,28.1182,28.1241,28.1124,28.1182,16644.6208
2005-01-18 11:50:00,47.89,47.89,47.85,47.87,19731.040564373896,28.1182,28.1182,28.0948,28.1065,19731.0406
2005-01-18 11:55:00,47.87,47.87,47.79,47.79,9589.947089947089,28.1065,28.1065,28.0595,28.0595,9589.9471
2005-01-18 12:00:00,47.78,47.78,47.72,47.73,20502.6455026455,28.0537,28.0537,28.0184,28.0243,20502.6455
2005-01-18 12:05:00,47.72,47.76,47.72,47.74,24250.440917107582,28.0184,28.0419,28.0184,28.0302,24250.4409
2005-01-18 12:10:00,47.76,47.79,47.75,47.77,13007.05467372134,28.0419,28.0595,28.036,28.0478,13007.0547
2005-01-18 12:15:00,47.77,47.8,47.76,47.8,7936.507936507935,28.0478,28.0654,28.0419,28.0654,7936.5079
2005-01-18 12:20:00,47.8,47.8,47.76,47.78,68342.151675485,28.0654,28.0654,28.0419,28.0537,68342.1517
2005-01-18 12:25:00,47.78,47.8,47.76,47.78,15321.869488536153,28.0537,28.0654,28.0419,28.0537,15321.8695
2005-01-18 12:30:00,47.78,47.79,47.69,47.7,15211.64021164021,28.0537,28.0595,28.0008,28.0067,15211.6402
2005-01-18 12:35:00,47.7,47.71,47.66,47.66,16644.620811287477,28.0067,28.0126,27.9832,27.9832,16644.6208
2005-01-18 12:40:00,47.66,47.66,47.64,47.65,8928.571428571428,27.9832,27.9832,27.9715,27.9773,8928.5714
2005-01-18 12:45:00,47.66,47.66,47.63,47.66,16865.079365079364,27.9832,27.9832,27.9656,27.9832,16865.0794
2005-01-18 12:50:00,47.66,47.66,47.64,47.65,14880.95238095238,27.9832,27.9832,27.9715,27.9773,14880.9524
2005-01-18 12:55:00,47.65,47.65,47.62,47.63,23478.835978835978,27.9773,27.9773,27.9597,27.9656,23478.836
2005-01-18 13:00:00,47.63,47.69,47.63,47.68,32627.86596119929,27.9656,28.0008,27.9656,27.9949,32627.866
2005-01-18 13:05:00,47.67,47.7,47.67,47.69,34060.84656084656,27.9891,28.0067,27.9891,28.0008,34060.8466
2005-01-18 13:10:00,47.69,47.69,47.67,47.67,10912.698412698412,28.0008,28.0008,27.9891,27.9891,10912.6984
2005-01-18 13:15:00,47.67,47.67,47.66,47.66,14550.264550264548,27.9891,27.9891,27.9832,27.9832,14550.2646
2005-01-18 13:20:00,47.66,47.66,47.66,47.66,11684.303350970016,27.9832,27.9832,27.9832,27.9832,11684.3034
2005-01-18 13:25:00,47.66,47.67,47.63,47.67,22817.460317460314,27.9832,27.9891,27.9656,27.9891,22817.4603
2005-01-18 13:30:00,47.67,47.67,47.67,47.67,16313.932980599646,27.9891,27.9891,27.9891,27.9891,16313.933
2005-01-18 13:35:00,47.67,47.71,47.66,47.69,8487.654320987653,27.9891,28.0126,27.9832,28.0008,8487.6543
2005-01-18 13:40:00,47.69,47.72,47.68,47.71,10912.698412698412,28.0008,28.0184,27.9949,28.0126,10912.6984
2005-01-18 13:45:00,47.71,47.72,47.7,47.72,19510.58201058201,28.0126,28.0184,28.0067,28.0184,19510.582
2005-01-18 13:50:00,47.72,47.72,47.67,47.69,36375.66137566137,28.0184,28.0184,27.9891,28.0008,36375.6614
2005-01-18 13:55:00,47.7,47.74,47.7,47.71,13778.659611992944,28.0067,28.0302,28.0067,28.0126,13778.6596
2005-01-18 14:00:00,47.72,47.77,47.7,47.77,13888.888888888889,28.0184,28.0478,28.0067,28.0478,13888.8889
2005-01-18 14:05:00,47.77,47.77,47.72,47.72,99426.80776014108,28.0478,28.0478,28.0184,28.0184,99426.8078
2005-01-18 14:10:00,47.73,47.76,47.71,47.75,24029.982363315696,28.0243,28.0419,28.0126,28.036,24029.9824
2005-01-18 14:15:00,47.75,47.76,47.72,47.76,17305.996472663137,28.036,28.0419,28.0184,28.0419,17305.9965
2005-01-18 14:20:00,47.75,47.77,47.74,47.77,17195.767195767196,28.036,28.0478,28.0302,28.0478,17195.7672
2005-01-18 14:25:00,47.78,47.8,47.76,47.8,10582.01058201058,28.0537,28.0654,28.0419,28.0654,10582.0106
2005-01-18 14:30:00,47.8,47.83,47.77,47.8,16093.474426807756,28.0654,28.083,28.0478,28.0654,16093.4744
2005-01-18 14:35:00,47.79,47.79,47.72,47.73,19179.894179894178,28.0595,28.0595,28.0184,28.0243,19179.8942
2005-01-18 14:40:00,47.73,47.78,47.73,47.78,14660.493827160491,28.0243,28.0537,28.0243,28.0537,14660.4938
2005-01-18 14:45:00,47.77,47.77,47.72,47.75,31194.885361552024,28.0478,28.0478,28.0184,28.036,31194.8854
2005-01-18 14:50:00,47.76,47.76,47.7,47.75,24250.440917107582,28.0419,28.0419,28.0067,28.036,24250.4409
2005-01-18 14:55:00,47.75,47.81,47.75,47.81,22266.3139329806,28.036,28.0713,28.036,28.0713,22266.3139
2005-01-18 15:00:00,47.81,47.81,47.77,47.8,22045.85537918871,28.0713,28.0713,28.0478,28.0654,22045.8554
2005-01-18 15:05:00,47.81,47.81,47.76,47.79,17195.767195767196,28.0713,28.0713,28.0419,28.0595,17195.7672
2005-01-18 15:10:00,47.79,47.81,47.78,47.8,22376.54320987654,28.0595,28.0713,28.0537,28.0654,22376.5432
2005-01-18 15:15:00,47.8,47.81,47.78,47.81,22597.001763668428,28.0654,28.0713,28.0537,28.0713,22597.0018
2005-01-18 15:20:00,47.79,47.83,47.79,47.81,49492.945326278656,28.0595,28.083,28.0595,28.0713,49492.9453
2005-01-18 15:25:00,47.8,47.81,47.76,47.76,18077.60141093474,28.0654,28.0713,28.0419,28.0419,18077.6014
2005-01-18 15:30:00,47.76,47.76,47.72,47.76,26455.02645502645,28.0419,28.0419,28.0184,28.0419,26455.0265
2005-01-18 15:35:00,47.76,47.76,47.74,47.75,45414.462081128746,28.0419,28.0419,28.0302,28.036,45414.4621
2005-01-18 15:40:00,47.75,47.84,47.72,47.81,83223.10405643738,28.036,28.0889,28.0184,28.0713,83223.1041
2005-01-18 15:45:00,47.83,47.83,47.76,47.83,59193.12169312168,28.083,28.083,28.0419,28.083,59193.1217
2005-01-18 15:50:00,47.84,47.86,47.83,47.84,38580.246913580246,28.0889,28.1006,28.083,28.0889,38580.2469
2005-01-18 15:55:00,47.84,47.85,47.8,47.8,58421.51675485008,28.0889,28.0948,28.0654,28.0654,58421.5168
2005-01-19 09:30:00,47.72,47.72,47.63,47.63,28108.465608465605,28.0184,28.0184,27.9656,27.9656,28108.4656
2005-01-19 09:35:00,47.63,47.72,47.63,47.66,24911.81657848324,27.9656,28.0184,27.9656,27.9832,24911.8166
2005-01-19 09:40:00,47.66,47.88,47.66,47.88,21274.250440917105,27.9832,28.1124,27.9832,28.1124,21274.2504
2005-01-19 09:45:00,47.9,47.92,47.85,47.87,13778.659611992944,28.1241,28.1359,28.0948,28.1065,13778.6596
2005-01-19 09:50:00,47.88,47.89,47.63,47.72,66247.79541446207,28.1124,28.1182,27.9656,28.0184,66247.7954
2005-01-19 09:55:00,47.72,47.83,47.72,47.82,20612.87477954145,28.0184,28.083,28.0184,28.0771,20612.8748
2005-01-19 10:00:00,47.8,47.88,47.77,47.81,11353.615520282186,28.0654,28.1124,28.0478,28.0713,11353.6155
2005-01-19 10:05:00,47.81,47.81,47.74,47.75,21935.626102292765,28.0713,28.0713,28.0302,28.036,21935.6261
2005-01-19 10:10:00,47.75,47.76,47.72,47.72,23368.60670194004,28.036,28.0419,28.0184,28.0184,23368.6067
2005-01-19 10:15:00,47.71,47.76,47.69,47.76,28218.69488536155,28.0126,28.0419,28.0008,28.0419,28218.6949
2005-01-19 10:20:00,47.76,47.76,47.67,47.68,31856.261022927687,28.0419,28.0419,27.9891,27.9949,31856.261
2005-01-19 10:25:00,47.68,47.71,47.64,47.68,28990.299823633155,27.9949,28.0126,27.9715,27.9949,28990.2998
2005-01-19 10:30:00,47.68,47.7,47.66,47.66,161155.20282186946,27.9949,28.0067,27.9832,27.9832,161155.2028
2005-01-19 10:35:00,47.64,47.66,47.58,47.62,22156.08465608465,27.9715,27.9832,27.9362,27.9597,22156.0847
2005-01-19 10:40:00,47.62,47.67,47.62,47.67,10802.469135802468,27.9597,27.9891,27.9597,27.9891,10802.4691
2005-01-19 10:45:00,47.67,47.67,47.6,47.6,22597.001763668428,27.9891,27.9891,27.948,27.948,22597.0018
2005-01-19 10:50:00,47.6,47.66,47.6,47.64,30423.28042328042,27.948,27.9832,27.948,27.9715,30423.2804
2005-01-19 10:55:00,47.63,47.67,47.62,47.67,149911.81657848324,27.9656,27.9891,27.9597,27.9891,149911.8166
2005-01-19 11:00:00,47.67,47.71,47.66,47.69,16865.079365079364,27.9891,28.0126,27.9832,28.0008,16865.0794
2005-01-19 11:05:00,47.71,47.73,47.69,47.72,18077.60141093474,28.0126,28.0243,28.0008,28.0184,18077.6014
2005-01-19 11:10:00,47.73,47.73,47.7,47.7,20502.6455026455,28.0243,28.0243,28.0067,28.0067,20502.6455
2005-01-19 11:15:00,47.71,47.71,47.66,47.66,11022.927689594357,28.0126,28.0126,27.9832,27.9832,11022.9277
2005-01-19 11:20:00,47.67,47.67,47.63,47.67,70216.04938271604,27.9891,27.9891,27.9656,27.9891,70216.0494
2005-01-19 11:25:00,47.66,47.67,47.66,47.67,8597.883597883598,27.9832,27.9891,27.9832,27.9891,8597.8836
2005-01-19 11:30:00,47.67,47.69,47.67,47.69,39682.53968253968,27.9891,28.0008,27.9891,28.0008,39682.5397
2005-01-19 11:35:00,47.69,47.71,47.68,47.69,40674.60317460317,28.0008,28.0126,27.9949,28.0008,40674.6032
2005-01-19 11:40:00,47.69,47.69,47.65,47.65,8597.883597883598,28.0008,28.0008,27.9773,27.9773,8597.8836
2005-01-19 11:45:00,47.64,47.65,47.63,47.63,18408.289241622573,27.9715,27.9773,27.9656,27.9656,18408.2892
2005-01-19 11:50:00,47.65,47.66,47.63,47.65,23368.60670194004,27.9773,27.9832,27.9656,27.9773,23368.6067
2005-01-19 11:55:00,47.64,47.66,47.63,47.63,20171.95767195767,27.9715,27.9832,27.9656,27.9656,20171.9577
2005-01-19 12:00:00,47.64,47.67,47.64,47.66,14550.264550264548,27.9715,27.9891,27.9715,27.9832,14550.2646
2005-01-19 12:05:00,47.66,47.67,47.6,47.64,13447.971781305114,27.9832,27.9891,27.948,27.9715,13447.9718
2005-01-19 12:10:00,47.64,47.67,47.64,47.66,15762.786596119928,27.9715,27.9891,27.9715,27.9832,15762.7866
2005-01-19 12:15:00,47.66,47.66,47.66,47.66,5070.546737213404,27.9832,27.9832,27.9832,27.9832,5070.5467
2005-01-19 12:20:00,47.66,47.66,47.64,47.64,9369.488536155202,27.9832,27.9832,27.9715,27.9715,9369.4885
2005-01-19 12:25:00,47.66,47.66,47.63,47.64,4629.629629629629,27.9832,27.9832,27.9656,27.9715,4629.6296
2005-01-19 12:30:00,47.65,47.66,47.64,47.65,8818.342151675484,27.9773,27.9832,27.9715,27.9773,8818.3422
2005-01-19 12:35:00,47.65,47.65,47.62,47.62,24360.670194003524,27.9773,27.9773,27.9597,27.9597,24360.6702
2005-01-19 12:40:00,47.62,47.63,47.6,47.6,6944.444444444443,27.9597,27.9656,27.948,27.948,6944.4444
2005-01-19 12:45:00,47.6,47.64,47.58,47.63,27447.089947089946,27.948,27.9715,27.9362,27.9656,27447.0899
2005-01-19 12:50:00,47.64,47.66,47.64,47.64,7716.049382716048,27.9715,27.9832,27.9715,27.9715,7716.0494
2005-01-19 12:55:00,47.63,47.65,47.62,47.63,10692.239858906523,27.9656,27.9773,27.9597,27.9656,10692.2399
2005-01-19 13:00:00,47.63,47.65,47.62,47.64,9259.259259259255,27.9656,27.9773,27.9597,27.9715,9259.2593
2005-01-19 13:05:00,47.64,47.64,47.61,47.61,5621.693121693121,27.9715,27.9715,27.9538,27.9538,5621.6931
2005-01-19 13:10:00,47.62,47.62,47.61,47.61,5511.463844797177,27.9597,27.9597,27.9538,27.9538,5511.4638
2005-01-19 13:15:00,47.6,47.6,47.56,47.59,22707.231040564373,27.948,27.948,27.9245,27.9421,22707.231
2005-01-19 13:20:00,47.58,47.64,47.57,47.58,10692.239858906523,27.9362,27.9715,27.9304,27.9362,10692.2399
2005-01-19 13:25:00,47.6,47.6,47.56,47.57,14550.264550264548,27.948,27.948,27.9245,27.9304,14550.2646
2005-01-19 13:30:00,47.57,47.58,47.56,47.57,20833.33333333333,27.9304,27.9362,27.9245,27.9304,20833.3333
2005-01-19 13:35:00,47.56,47.58,47.56,47.57,54783.95061728395,27.9245,27.9362,27.9245,27.9304,54783.9506
2005-01-19 13:40:00,47.58,47.58,47.56,47.57,8708.112874779541,27.9362,27.9362,27.9245,27.9304,8708.1129
2005-01-19 13:45:00,47.57,47.58,47.56,47.56,12125.220458553791,27.9304,27.9362,27.9245,27.9245,12125.2205
2005-01-19 13:50:00,47.56,47.57,47.47,47.48,19620.81128747795,27.9245,27.9304,27.8716,27.8775,19620.8113
2005-01-19 13:55:00,47.49,47.52,47.49,47.5,13778.659611992944,27.8834,27.901,27.8834,27.8893,13778.6596
2005-01-19 14:00:00,47.5,47.56,47.49,47.56,19400.352733686064,27.8893,27.9245,27.8834,27.9245,19400.3527
2005-01-19 14:05:00,47.57,47.57,47.49,47.52,13337.742504409169,27.9304,27.9304,27.8834,27.901,13337.7425
2005-01-19 14:10:00,47.52,47.55,47.48,47.5,21164.02116402116,27.901,27.9186,27.8775,27.8893,21164.0212
2005-01-19 14:15:00,47.5,47.5,47.48,47.5,29541.44620811288,27.8893,27.8893,27.8775,27.8893,29541.4462
2005-01-19 14:20:00,47.5,47.57,47.5,47.56,20282.18694885361,27.8893,27.9304,27.8893,27.9245,20282.1869
2005-01-19 14:25:00,47.56,47.56,47.51,47.51,16865.079365079364,27.9245,27.9245,27.8951,27.8951,16865.0794
2005-01-19 14:30:00,47.51,47.53,47.48,47.49,25132.27513227513,27.8951,27.9069,27.8775,27.8834,25132.2751
2005-01-19 14:35:00,47.5,47.5,47.45,47.46,20502.6455026455,27.8893,27.8893,27.8599,27.8658,20502.6455
2005-01-19 14:40:00,47.47,47.48,47.46,47.46,20282.18694885361,27.8716,27.8775,27.8658,27.8658,20282.1869
2005-01-19 14:45:00,47.46,47.47,47.44,47.46,31305.11463844797,27.8658,27.8716,27.854,27.8658,31305.1146
2005-01-19 14:50:00,47.47,47.48,47.46,47.47,15542.32804232804,27.8716,27.8775,27.8658,27.8716,15542.328
2005-01-19 14:55:00,47.47,47.48,47.43,47.45,22707.231040564373,27.8716,27.8775,27.8482,27.8599,22707.231
2005-01-19 15:00:00,47.45,47.46,47.42,47.43,21274.250440917105,27.8599,27.8658,27.8423,27.8482,21274.2504
2005-01-19 15:05:00,47.42,47.45,47.41,47.43,27777.777777777774,27.8423,27.8599,27.8364,27.8482,27777.7778
2005-01-19 15:10:00,47.36,47.4,47.35,47.36,58641.975308641966,27.8071,27.8305,27.8012,27.8071,58641.9753
2005-01-19 15:15:00,47.36,47.36,47.3,47.3,52028.21869488536,27.8071,27.8071,27.7718,27.7718,52028.2187
2005-01-19 15:20:00,47.31,47.31,47.19,47.19,62279.5414462081,27.7777,27.7777,27.7072,27.7072,62279.5414
2005-01-19 15:25:00,47.2,47.24,47.15,47.15,37147.266313932974,27.7131,27.7366,27.6838,27.6838,37147.2663
2005-01-19 15:30:00,47.15,47.23,47.11,47.21,66468.25396825396,27.6838,27.7307,27.6603,27.719,66468.254
2005-01-19 15:35:00,47.2,47.26,47.17,47.24,57319.22398589065,27.7131,27.7483,27.6955,27.7366,57319.224
2005-01-19 15:40:00,47.24,47.29,47.22,47.28,46847.44268077601,27.7366,27.766,27.7249,27.7601,46847.4427
2005-01-19 15:45:00,47.29,47.31,47.25,47.26,46737.21340388007,27.766,27.7777,27.7425,27.7483,46737.2134
2005-01-19 15:50:00,47.26,47.26,47.21,47.22,50154.32098765432,27.7483,27.7483,27.719,27.7249,50154.321
2005-01-19 15:55:00,47.22,47.22,47.17,47.17,51697.53086419753,27.7249,27.7249,27.6955,27.6955,51697.5309
2005-01-20 09:30:00,46.86,46.9,46.75,46.76,60736.33156966489,27.5135,27.537,27.4489,27.4548,60736.3316
2005-01-20 09:35:00,46.77,46.92,46.73,46.81,52689.59435626102,27.4606,27.5487,27.4372,27.4841,52689.5944
2005-01-20 09:40:00,46.78,46.85,46.71,46.71,33399.47089947089,27.4665,27.5076,27.4254,27.4254,33399.4709
2005-01-20 09:45:00,46.7,46.88,46.7,46.86,61728.395061728384,27.4195,27.5252,27.4195,27.5135,61728.3951
2005-01-20 09:50:00,46.88,46.99,46.81,46.82,69003.52733686066,27.5252,27.5898,27.4841,27.49,69003.5273
2005-01-20 09:55:00,46.82,47.02,46.82,46.99,27226.631393298056,27.49,27.6074,27.49,27.5898,27226.6314
2005-01-20 10:00:00,46.99,47.02,46.94,47.0,85868.60670194002,27.5898,27.6074,27.5605,27.5957,85868.6067
2005-01-20 10:05:00,47.03,47.08,47.02,47.08,19290.123456790123,27.6133,27.6427,27.6074,27.6427,19290.1235
2005-01-20 10:10:00,47.07,47.22,47.04,47.21,64704.58553791887,27.6368,27.7249,27.6192,27.719,64704.5855
2005-01-20 10:15:00,47.2,47.22,47.13,47.17,25132.27513227513,27.7131,27.7249,27.672,27.6955,25132.2751
2005-01-20 10:20:00,47.17,47.21,47.15,47.15,23037.9188712522,27.6955,27.719,27.6838,27.6838,23037.9189
2005-01-20 10:25:00,47.15,47.17,46.99,46.99,41115.52028218695,27.6838,27.6955,27.5898,27.5898,41115.5203
2005-01-20 10:30:00,46.99,47.06,46.97,46.99,28108.465608465605,27.5898,27.6309,27.5781,27.5898,28108.4656
2005-01-20 10:35:00,46.99,47.05,46.99,47.04,19400.352733686064,27.5898,27.625,27.5898,27.6192,19400.3527
2005-01-20 10:40:00,47.04,47.06,46.99,47.0,18849.206349206343,27.6192,27.6309,27.5898,27.5957,18849.2063
2005-01-20 10:45:00,47.0,47.07,47.0,47.03,10251.32275132275,27.5957,27.6368,27.5957,27.6133,10251.3228
2005-01-20 10:50:00,47.04,47.04,46.96,47.04,37808.64197530864,27.6192,27.6192,27.5722,27.6192,37808.642
2005-01-20 10:55:00,47.05,47.06,47.02,47.04,35052.91005291005,27.625,27.6309,27.6074,27.6192,35052.9101
2005-01-20 11:00:00,47.04,47.05,47.01,47.02,33289.241622574955,27.6192,27.625,27.6016,27.6074,33289.2416
2005-01-20 11:05:00,47.02,47.08,47.02,47.07,20061.728395061727,27.6074,27.6427,27.6074,27.6368,20061.7284
2005-01-20 11:10:00,47.07,47.07,47.04,47.04,8487.654320987653,27.6368,27.6368,27.6192,27.6192,8487.6543
2005-01-20 11:15:00,47.04,47.04,47.02,47.03,5731.922398589065,27.6192,27.6192,27.6074,27.6133,5731.9224
2005-01-20 11:20:00,47.03,47.03,46.97,46.98,4850.088183421516,27.6133,27.6133,27.5781,27.5839,4850.0882
2005-01-20 11:25:00,47.0,47.05,47.0,47.04,16534.391534391532,27.5957,27.625,27.5957,27.6192,16534.3915
2005-01-20 11:30:00,47.04,47.04,46.98,47.0,14219.576719576718,27.6192,27.6192,27.5839,27.5957,14219.5767
2005-01-20 11:35:00,47.0,47.02,46.98,46.98,36706.3492063492,27.5957,27.6074,27.5839,27.5839,36706.3492
2005-01-20 11:40:00,46.99,47.03,46.95,47.03,14440.035273368603,27.5898,27.6133,27.5663,27.6133,14440.0353
2005-01-20 11:45:00,47.02,47.04,46.98,47.01,12125.220458553791,27.6074,27.6192,27.5839,27.6016,12125.2205
2005-01-20 11:50:00,47.01,47.03,46.97,46.99,9920.63492063492,27.6016,27.6133,27.5781,27.5898,9920.6349
2005-01-20 11:55:00,46.98,47.01,46.93,46.94,10141.093474426809,27.5839,27.6016,27.5546,27.5605,10141.0935
2005-01-20 12:00:00,46.93,46.97,46.83,46.96,24470.89947089947,27.5546,27.5781,27.4959,27.5722,24470.8995
2005-01-20 12:05:00,46.96,47.01,46.95,46.97,12125.220458553791,27.5722,27.6016,27.5663,27.5781,12125.2205
2005-01-20 12:10:00,46.97,46.98,46.96,46.98,9149.029982363314,27.5781,27.5839,27.5722,27.5839,9149.03
2005-01-20 12:15:00,46.98,47.01,46.98,47.01,34281.305114638446,27.5839,27.6016,27.5839,27.6016,34281.3051
2005-01-20 12:20:00,47.01,47.04,46.96,46.97,24029.982363315696,27.6016,27.6192,27.5722,27.5781,24029.9824
2005-01-20 12:25:00,46.98,47.01,46.97,46.99,9038.80070546737,27.5839,27.6016,27.5781,27.5898,9038.8007
2005-01-20 12:30:00,46.99,47.0,46.97,47.0,10802.469135802468,27.5898,27.5957,27.5781,27.5957,10802.4691
2005-01-20 12:35:00,47.0,47.0,46.92,46.93,14660.493827160491,27.5957,27.5957,27.5487,27.5546,14660.4938
2005-01-20 12:40:00,46.94,46.94,46.92,46.92,10692.239858906523,27.5605,27.5605,27.5487,27.5487,10692.2399
2005-01-20 12:45:00,46.92,46.92,46.84,46.89,16644.620811287477,27.5487,27.5487,27.5017,27.5311,16644.6208
2005-01-20 12:50:00,46.9,46.93,46.9,46.9,12014.991181657848,27.537,27.5546,27.537,27.537,12014.9912
2005-01-20 12:55:00,46.91,46.94,46.9,46.91,7826.278659611992,27.5428,27.5605,27.537,27.5428,7826.2787
2005-01-20 13:00:00,46.92,46.95,46.91,46.95,14219.576719576718,27.5487,27.5663,27.5428,27.5663,14219.5767
2005-01-20 13:05:00,46.94,46.95,46.94,46.95,12014.991181657848,27.5605,27.5663,27.5605,27.5663,12014.9912
2005-01-20 13:10:00,46.95,46.95,46.88,46.89,12676.366843033507,27.5663,27.5663,27.5252,27.5311,12676.3668
2005-01-20 13:15:00,46.89,46.91,46.8,46.82,26675.485008818338,27.5311,27.5428,27.4783,27.49,26675.485
2005-01-20 13:20:00,46.83,46.88,46.83,46.85,15321.869488536153,27.4959,27.5252,27.4959,27.5076,15321.8695
2005-01-20 13:25:00,46.85,46.94,46.84,46.91,21053.79188712522,27.5076,27.5605,27.5017,27.5428,21053.7919
2005-01-20 13:30:00,46.94,46.94,46.91,46.93,9369.488536155202,27.5605,27.5605,27.5428,27.5546,9369.4885
2005-01-20 13:35:00,46.93,46.95,46.91,46.95,7054.673721340388,27.5546,27.5663,27.5428,27.5663,7054.6737
2005-01-20 13:40:00,46.95,46.95,46.91,46.91,12566.137566137564,27.5663,27.5663,27.5428,27.5428,12566.1376
2005-01-20 13:45:00,46.91,46.91,46.87,46.87,8487.654320987653,27.5428,27.5428,27.5194,27.5194,8487.6543
2005-01-20 13:50:00,46.88,46.88,46.81,46.84,31084.65608465608,27.5252,27.5252,27.4841,27.5017,31084.6561
2005-01-20 13:55:00,46.84,46.84,46.81,46.81,16865.079365079364,27.5017,27.5017,27.4841,27.4841,16865.0794
2005-01-20 14:00:00,46.8,46.81,46.74,46.78,66247.79541446207,27.4783,27.4841,27.443,27.4665,66247.7954
2005-01-20 14:05:00,46.78,46.78,46.75,46.76,45634.92063492063,27.4665,27.4665,27.4489,27.4548,45634.9206
2005-01-20 14:10:00,46.76,46.77,46.75,46.75,38249.55908289241,27.4548,27.4606,27.4489,27.4489,38249.5591
2005-01-20 14:15:00,46.75,46.83,46.75,46.83,75837.74250440917,27.4489,27.4959,27.4489,27.4959,75837.7425
2005-01-20 14:20:00,46.82,46.86,46.78,46.78,13778.659611992944,27.49,27.5135,27.4665,27.4665,13778.6596
2005-01-20 14:25:00,46.78,46.81,46.68,46.69,34060.84656084656,27.4665,27.4841,27.4078,27.4137,34060.8466
2005-01-20 14:30:00,46.69,46.71,46.68,46.68,31966.49029982363,27.4137,27.4254,27.4078,27.4078,31966.4903
2005-01-20 14:35:00,46.68,46.69,46.63,46.68,46186.06701940035,27.4078,27.4137,27.3784,27.4078,46186.067
2005-01-20 14:40:00,46.68,46.69,46.64,46.68,31084.65608465608,27.4078,27.4137,27.3843,27.4078,31084.6561
2005-01-20 14:45:00,46.63,46.68,46.62,46.64,37147.266313932974,27.3784,27.4078,27.3726,27.3843,37147.2663
2005-01-20 14:50:00,46.64,46.68,46.63,46.68,31415.34391534391,27.3843,27.4078,27.3784,27.4078,31415.3439
2005-01-20 14:55:00,46.68,46.69,46.64,46.67,40674.60317460317,27.4078,27.4137,27.3843,27.4019,40674.6032
2005-01-20 15:00:00,46.58,46.64,46.57,46.59,62940.917107583766,27.3491,27.3843,27.3432,27.355,62940.9171
2005-01-20 15:05:00,46.59,46.59,46.56,46.58,42879.18871252204,27.355,27.355,27.3373,27.3491,42879.1887
2005-01-20 15:10:00,46.58,46.63,46.58,46.62,41005.291005291,27.3491,27.3784,27.3491,27.3726,41005.291
2005-01-20 15:15:00,46.63,46.63,46.59,46.6,32407.407407407405,27.3784,27.3784,27.355,27.3608,32407.4074
2005-01-20 15:20:00,46.6,46.63,46.59,46.63,42328.04232804232,27.3608,27.3784,27.355,27.3784,42328.0423
2005-01-20 15:25:00,46.64,46.67,46.55,46.55,41115.52028218695,27.3843,27.4019,27.3315,27.3315,41115.5203
2005-01-20 15:30:00,46.5,46.63,46.5,46.62,47729.27689594356,27.3021,27.3784,27.3021,27.3726,47729.2769
2005-01-20 15:35:00,46.63,46.66,46.62,46.63,29651.67548500881,27.3784,27.3961,27.3726,27.3784,29651.6755
2005-01-20 15:40:00,46.63,46.63,46.56,46.56,37808.64197530864,27.3784,27.3784,27.3373,27.3373,37808.642
2005-01-20 15:45:00,46.56,46.61,46.53,46.59,41776.8959435626,27.3373,27.3667,27.3197,27.355,41776.8959
2005-01-20 15:50:00,46.6,46.62,46.58,46.61,33619.92945326278,27.3608,27.3726,27.3491,27.3667,33619.9295
2005-01-20 15:55:00,46.61,46.61,46.59,46.6,38910.93474426808,27.3667,27.3667,27.355,27.3608,38910.9347
2005-01-21 09:30:00,46.81,46.82,46.68,46.73,107804.2328042328,27.4841,27.49,27.4078,27.4372,107804.2328
2005-01-21 09:35:00,46.75,46.84,46.73,46.83,20723.104056437387,27.4489,27.5017,27.4372,27.4959,20723.1041
2005-01-21 09:40:00,46.83,46.86,46.76,46.85,21053.79188712522,27.4959,27.5135,27.4548,27.5076,21053.7919
2005-01-21 09:45:00,46.83,46.93,46.83,46.91,15762.786596119928,27.4959,27.5546,27.4959,27.5428,15762.7866
2005-01-21 09:50:00,46.91,46.95,46.88,46.95,117504.40917107582,27.5428,27.5663,27.5252,27.5663,117504.4092
2005-01-21 09:55:00,46.95,46.99,46.95,46.96,69775.13227513227,27.5663,27.5898,27.5663,27.5722,69775.1323
2005-01-21 10:00:00,46.97,46.99,46.95,46.98,18628.74779541446,27.5781,27.5898,27.5663,27.5839,18628.7478
2005-01-21 10:05:00,46.98,47.01,46.95,46.95,30974.426807760137,27.5839,27.6016,27.5663,27.5663,30974.4268
2005-01-21 10:10:00,46.95,46.96,46.89,46.89,19620.81128747795,27.5663,27.5722,27.5311,27.5311,19620.8113
2005-01-21 10:15:00,46.88,46.9,46.77,46.9,42658.73015873016,27.5252,27.537,27.4606,27.537,42658.7302
2005-01-21 10:20:00,46.9,46.97,46.89,46.95,16644.620811287477,27.537,27.5781,27.5311,27.5663,16644.6208
2005-01-21 10:25:00,46.93,47.03,46.93,47.02,26124.338624338623,27.5546,27.6133,27.5546,27.6074,26124.3386
2005-01-21 10:30:00,47.04,47.08,46.99,47.08,19951.499118165782,27.6192,27.6427,27.5898,27.6427,19951.4991
2005-01-21 10:35:00,47.08,47.08,46.98,47.01,17857.142857142855,27.6427,27.6427,27.5839,27.6016,17857.1429
2005-01-21 10:40:00,47.01,47.08,47.01,47.07,36596.119929453256,27.6016,27.6427,27.6016,27.6368,36596.1199
2005-01-21 10:45:00,47.06,47.08,46.99,47.03,18959.43562610229,27.6309,27.6427,27.5898,27.6133,18959.4356
2005-01-21 10:50:00,47.06,47.09,47.03,47.03,19620.81128747795,27.6309,27.6485,27.6133,27.6133,19620.8113
2005-01-21 10:55:00,47.03,47.04,46.96,46.96,10582.01058201058,27.6133,27.6192,27.5722,27.5722,10582.0106
2005-01-21 11:00:00,46.96,46.99,46.96,46.97,16093.474426807756,27.5722,27.5898,27.5722,27.5781,16093.4744
2005-01-21 11:05:00,46.97,46.98,46.95,46.97,42438.271604938265,27.5781,27.5839,27.5663,27.5781,42438.2716
2005-01-21 11:10:00,46.97,46.97,46.94,46.94,23258.377425044087,27.5781,27.5781,27.5605,27.5605,23258.3774
2005-01-21 11:15:00,46.94,46.95,46.92,46.92,7605.820105820105,27.5605,27.5663,27.5487,27.5487,7605.8201
2005-01-21 11:20:00,46.91,46.91,46.83,46.9,68121.69312169311,27.5428,27.5428,27.4959,27.537,68121.6931
2005-01-21 11:25:00,46.9,46.9,46.86,46.87,69444.44444444444,27.537,27.537,27.5135,27.5194,69444.4444
2005-01-21 11:30:00,46.87,46.91,46.87,46.91,8377.42504409171,27.5194,27.5428,27.5194,27.5428,8377.425
2005-01-21 11:35:00,46.91,46.94,46.88,46.89,12345.679012345678,27.5428,27.5605,27.5252,27.5311,12345.679
2005-01-21 11:40:00,46.89,46.93,46.88,46.93,8377.42504409171,27.5311,27.5546,27.5252,27.5546,8377.425
2005-01-21 11:45:00,46.93,46.94,46.88,46.9,7275.132275132274,27.5546,27.5605,27.5252,27.537,7275.1323
2005-01-21 11:50:00,46.91,46.95,46.9,46.94,5842.151675485008,27.5428,27.5663,27.537,27.5605,5842.1517
2005-01-21 11:55:00,46.93,46.93,46.88,46.88,6834.2151675485,27.5546,27.5546,27.5252,27.5252,6834.2152
2005-01-21 12:00:00,46.88,46.89,46.85,46.87,7936.507936507935,27.5252,27.5311,27.5076,27.5194,7936.5079
2005-01-21 12:05:00,46.88,46.91,46.86,46.88,12455.90828924162,27.5252,27.5428,27.5135,27.5252,12455.9083
2005-01-21 12:10:00,46.88,46.91,46.88,46.89,8928.571428571428,27.5252,27.5428,27.5252,27.5311,8928.5714
2005-01-21 12:15:00,46.89,46.89,46.88,46.88,5070.546737213404,27.5311,27.5311,27.5252,27.5252,5070.5467
2005-01-21 12:20:00,46.88,46.9,46.88,46.9,7164.902998236331,27.5252,27.537,27.5252,27.537,7164.903
2005-01-21 12:25:00,46.9,46.9,46.89,46.9,9038.80070546737,27.537,27.537,27.5311,27.537,9038.8007
2005-01-21 12:30:00,46.9,46.9,46.89,46.9,11133.156966490298,27.537,27.537,27.5311,27.537,11133.157
2005-01-21 12:35:00,46.9,46.9,46.88,46.88,9920.63492063492,27.537,27.537,27.5252,27.5252,9920.6349
2005-01-21 12:40:00,46.88,46.9,46.88,46.9,6062.610229276896,27.5252,27.537,27.5252,27.537,6062.6102
2005-01-21 12:45:00,46.9,46.9,46.86,46.89,8267.195767195766,27.537,27.537,27.5135,27.5311,8267.1958
2005-01-21 12:50:00,46.88,46.89,46.88,46.88,11243.38624338624,27.5252,27.5311,27.5252,27.5252,11243.3862
2005-01-21 12:55:00,46.88,46.89,46.88,46.88,7716.049382716048,27.5252,27.5311,27.5252,27.5252,7716.0494
2005-01-21 13:00:00,46.88,46.88,46.84,46.85,8818.342151675484,27.5252,27.5252,27.5017,27.5076,8818.3422
2005-01-21 13:05:00,46.85,46.85,46.83,46.83,8708.112874779541,27.5076,27.5076,27.4959,27.4959,8708.1129
2005-01-21 13:10:00,46.83,46.84,46.82,46.83,19069.66490299824,27.4959,27.5017,27.49,27.4959,19069.6649
2005-01-21 13:15:00,46.83,46.83,46.81,46.81,49052.02821869488,27.4959,27.4959,27.4841,27.4841,49052.0282
2005-01-21 13:20:00,46.82,46.83,46.81,46.83,7936.507936507935,27.49,27.4959,27.4841,27.4959,7936.5079
2005-01-21 13:25:00,46.83,46.83,46.78,46.8,30313.05114638448,27.4959,27.4959,27.4665,27.4783,30313.0511
2005-01-21 13:30:00,46.8,46.81,46.79,46.8,8156.966490299823,27.4783,27.4841,27.4724,27.4783,8156.9665
2005-01-21 13:35:00,46.8,46.81,46.75,46.78,10912.698412698412,27.4783,27.4841,27.4489,27.4665,10912.6984
2005-01-21 13:40:00,46.78,46.78,46.7,46.72,13007.05467372134,27.4665,27.4665,27.4195,27.4313,13007.0547
2005-01-21 13:45:00,46.72,46.76,46.71,46.75,7936.507936507935,27.4313,27.4548,27.4254,27.4489,7936.5079
2005-01-21 13:50:00,46.75,46.75,46.67,46.68,38359.78835978836,27.4489,27.4489,27.4019,27.4078,38359.7884
2005-01-21 13:55:00,46.68,46.74,46.68,46.73,16975.308641975305,27.4078,27.443,27.4078,27.4372,16975.3086
2005-01-21 14:00:00,46.74,46.75,46.72,46.73,12676.366843033507,27.443,27.4489,27.4313,27.4372,12676.3668
2005-01-21 14:05:00,46.73,46.77,46.73,46.75,14329.805996472662,27.4372,27.4606,27.4372,27.4489,14329.806
2005-01-21 14:10:00,46.75,46.76,46.72,46.72,17636.68430335097,27.4489,27.4548,27.4313,27.4313,17636.6843
2005-01-21 14:15:00,46.72,46.72,46.68,46.69,11574.074074074071,27.4313,27.4313,27.4078,27.4137,11574.0741
2005-01-21 14:20:00,46.7,46.78,46.7,46.78,13227.513227513226,27.4195,27.4665,27.4195,27.4665,13227.5132
2005-01-21 14:25:00,46.79,46.84,46.78,46.82,13117.283950617282,27.4724,27.5017,27.4665,27.49,13117.284
2005-01-21 14:30:00,46.81,46.84,46.73,46.74,20392.416225749555,27.4841,27.5017,27.4372,27.443,20392.4162
2005-01-21 14:35:00,46.75,46.78,46.75,46.77,5511.463844797177,27.4489,27.4665,27.4489,27.4606,5511.4638
2005-01-21 14:40:00,46.76,46.77,46.75,46.76,8708.112874779541,27.4548,27.4606,27.4489,27.4548,8708.1129
2005-01-21 14:45:00,46.76,46.77,46.72,46.72,27557.319223985887,27.4548,27.4606,27.4313,27.4313,27557.3192
2005-01-21 14:50:00,46.73,46.73,46.7,46.7,10251.32275132275,27.4372,27.4372,27.4195,27.4195,10251.3228
2005-01-21 14:55:00,46.71,46.75,46.67,46.74,14329.805996472662,27.4254,27.4489,27.4019,27.443,14329.806
2005-01-21 15:00:00,46.75,46.77,46.7,46.74,12014.991181657848,27.4489,27.4606,27.4195,27.443,12014.9912
2005-01-21 15:05:00,46.75,46.77,46.73,46.73,13117.283950617282,27.4489,27.4606,27.4372,27.4372,13117.284
2005-01-21 15:10:00,46.72,46.72,46.63,46.66,10471.781305114637,27.4313,27.4313,27.3784,27.3961,10471.7813
2005-01-21 15:15:00,46.67,46.72,46.67,46.72,28990.299823633155,27.4019,27.4313,27.4019,27.4313,28990.2998
2005-01-21 15:20:00,46.72,46.82,46.71,46.78,31305.11463844797,27.4313,27.49,27.4254,27.4665,31305.1146
2005-01-21 15:25:00,46.78,46.78,46.74,46.78,10692.239858906523,27.4665,27.4665,27.443,27.4665,10692.2399
2005-01-21 15:30:00,46.78,46.8,46.76,46.78,27006.17283950617,27.4665,27.4783,27.4548,27.4665,27006.1728
2005-01-21 15:35:00,46.78,46.82,46.78,46.82,16975.308641975305,27.4665,27.49,27.4665,27.49,16975.3086
2005-01-21 15:40:00,46.81,46.82,46.76,46.77,27557.319223985887,27.4841,27.49,27.4548,27.4606,27557.3192
2005-01-21 15:45:00,46.77,46.78,46.75,46.76,20943.56261022928,27.4606,27.4665,27.4489,27.4548,20943.5626
2005-01-21 15:50:00,46.74,46.77,46.74,46.76,28659.611992945323,27.443,27.4606,27.443,27.4548,28659.612
2005-01-21 15:55:00,46.76,46.77,46.68,46.72,45965.60846560846,27.4548,27.4606,27.4078,27.4313,45965.6085
2005-01-24 09:30:00,46.97,46.98,46.97,46.98,27226.631393298056,27.5781,27.5839,27.5781,27.5839,27226.6314
2005-01-24 09:35:00,46.99,47.0,46.85,46.9,193011.4638447972,27.5898,27.5957,27.5076,27.537,193011.4638
2005-01-24 09:40:00,46.9,46.91,46.8,46.84,9369.488536155202,27.537,27.5428,27.4783,27.5017,9369.4885
2005-01-24 09:45:00,46.86,47.02,46.85,46.97,26344.79717813051,27.5135,27.6074,27.5076,27.5781,26344.7972
2005-01-24 09:50:00,46.95,46.97,46.86,46.86,26675.485008818338,27.5663,27.5781,27.5135,27.5135,26675.485
2005-01-24 09:55:00,46.86,46.9,46.83,46.83,11684.303350970016,27.5135,27.537,27.4959,27.4959,11684.3034
2005-01-24 10:00:00,46.85,46.89,46.81,46.86,127314.8148148148,27.5076,27.5311,27.4841,27.5135,127314.8148
2005-01-24 10:05:00,46.86,46.88,46.78,46.8,12455.90828924162,27.5135,27.5252,27.4665,27.4783,12455.9083
2005-01-24 10:10:00,46.79,46.88,46.78,46.84,62499.99999999999,27.4724,27.5252,27.4665,27.5017,62500.0
2005-01-24 10:15:00,46.83,47.02,46.81,47.02,24691.358024691355,27.4959,27.6074,27.4841,27.6074,24691.358
2005-01-24 10:20:00,47.0,47.04,46.92,46.95,33179.01234567901,27.5957,27.6192,27.5487,27.5663,33179.0123
2005-01-24 10:25:00,46.92,46.96,46.86,46.88,12676.366843033507,27.5487,27.5722,27.5135,27.5252,12676.3668
2005-01-24 10:30:00,46.86,47.07,46.83,47.03,17636.68430335097,27.5135,27.6368,27.4959,27.6133,17636.6843
2005-01-24 10:35:00,47.03,47.06,46.98,46.98,10361.552028218694,27.6133,27.6309,27.5839,27.5839,10361.552
2005-01-24 10:40:00,46.97,47.04,46.93,47.01,8928.571428571428,27.5781,27.6192,27.5546,27.6016,8928.5714
2005-01-24 10:45:00,47.0,47.03,46.94,46.97,11904.761904761905,27.5957,27.6133,27.5605,27.5781,11904.7619
2005-01-24 10:50:00,46.99,46.99,46.8,46.81,30864.197530864192,27.5898,27.5898,27.4783,27.4841,30864.1975
2005-01-24 10:55:00,46.81,46.89,46.78,46.84,25462.96296296296,27.4841,27.5311,27.4665,27.5017,25462.963
2005-01-24 11:00:00,46.83,46.93,46.83,46.86,37477.95414462081,27.4959,27.5546,27.4959,27.5135,37477.9541
2005-01-24 11:05:00,46.86,46.89,46.81,46.88,16093.474426807756,27.5135,27.5311,27.4841,27.5252,16093.4744
2005-01-24 11:10:00,46.87,46.89,46.84,46.84,7385.361552028218,27.5194,27.5311,27.5017,27.5017,7385.3616
2005-01-24 11:15:00,46.83,46.96,46.83,46.96,14329.805996472662,27.4959,27.5722,27.4959,27.5722,14329.806
2005-01-24 11:20:00,46.93,46.96,46.88,46.88,12014.991181657848,27.5546,27.5722,27.5252,27.5252,12014.9912
2005-01-24 11:25:00,46.88,46.96,46.88,46.88,4739.858906525573,27.5252,27.5722,27.5252,27.5252,4739.8589
2005-01-24 11:30:00,46.88,46.93,46.88,46.93,12455.90828924162,27.5252,27.5546,27.5252,27.5546,12455.9083
2005-01-24 11:35:00,46.89,46.97,46.86,46.91,6172.839506172839,27.5311,27.5781,27.5135,27.5428,6172.8395
2005-01-24 11:40:00,46.92,46.93,46.81,46.83,13447.971781305114,27.5487,27.5546,27.4841,27.4959,13447.9718
2005-01-24 11:45:00,46.84,46.85,46.78,46.82,6393.298059964726,27.5017,27.5076,27.4665,27.49,6393.2981
2005-01-24 11:50:00,46.84,46.9,46.84,46.88,7495.5908289241615,27.5017,27.537,27.5017,27.5252,7495.5908
2005-01-24 11:55:00,46.89,46.91,46.88,46.9,6283.068783068782,27.5311,27.5428,27.5252,27.537,6283.0688
2005-01-24 12:00:00,46.91,46.99,46.89,46.96,9038.80070546737,27.5428,27.5898,27.5311,27.5722,9038.8007
2005-01-24 12:05:00,46.96,46.96,46.88,46.91,5952.380952380951,27.5722,27.5722,27.5252,27.5428,5952.381
2005-01-24 12:10:00,46.88,46.94,46.86,46.88,6613.756613756613,27.5252,27.5605,27.5135,27.5252,6613.7566
2005-01-24 12:15:00,46.89,46.9,46.83,46.88,7605.820105820105,27.5311,27.537,27.4959,27.5252,7605.8201
2005-01-24 12:20:00,46.88,46.89,46.86,46.88,16313.932980599646,27.5252,27.5311,27.5135,27.5252,16313.933
2005-01-24 12:25:00,46.87,46.88,46.86,46.86,7716.049382716048,27.5194,27.5252,27.5135,27.5135,7716.0494
2005-01-24 12:30:00,46.86,46.88,46.86,46.88,29541.44620811288,27.5135,27.5252,27.5135,27.5252,29541.4462
2005-01-24 12:35:00,46.87,46.87,46.78,46.78,14660.493827160491,27.5194,27.5194,27.4665,27.4665,14660.4938
2005-01-24 12:40:00,46.8,46.84,46.8,46.84,5291.00529100529,27.4783,27.5017,27.4783,27.5017,5291.0053
2005-01-24 12:45:00,46.83,46.85,46.8,46.85,11353.615520282186,27.4959,27.5076,27.4783,27.5076,11353.6155
2005-01-24 12:50:00,46.84,46.86,46.84,46.86,7936.507936507935,27.5017,27.5135,27.5017,27.5135,7936.5079
2005-01-24 12:55:00,46.86,46.86,46.83,46.83,4298.941798941799,27.5135,27.5135,27.4959,27.4959,4298.9418
2005-01-24 13:00:00,46.84,46.94,46.84,46.9,8928.571428571428,27.5017,27.5605,27.5017,27.537,8928.5714
2005-01-24 13:05:00,46.89,46.96,46.88,46.93,7605.820105820105,27.5311,27.5722,27.5252,27.5546,7605.8201
2005-01-24 13:10:00,46.92,46.95,46.9,46.94,7054.673721340388,27.5487,27.5663,27.537,27.5605,7054.6737
2005-01-24 13:15:00,46.96,46.98,46.95,46.97,8487.654320987653,27.5722,27.5839,27.5663,27.5781,8487.6543
2005-01-24 13:20:00,46.96,46.97,46.9,46.9,11353.615520282186,27.5722,27.5781,27.537,27.537,11353.6155
2005-01-24 13:25:00,46.9,46.93,46.87,46.88,10141.093474426809,27.537,27.5546,27.5194,27.5252,10141.0935
2005-01-24 13:30:00,46.88,46.91,46.86,46.87,7495.5908289241615,27.5252,27.5428,27.5135,27.5194,7495.5908
2005-01-24 13:35:00,46.87,46.87,46.82,46.82,2865.9611992945324,27.5194,27.5194,27.49,27.49,2865.9612
2005-01-24 13:40:00,46.82,46.84,46.81,46.83,7716.049382716048,27.49,27.5017,27.4841,27.4959,7716.0494
2005-01-24 13:45:00,46.83,46.84,46.81,46.83,9700.176366843032,27.4959,27.5017,27.4841,27.4959,9700.1764
2005-01-24 13:50:00,46.83,46.83,46.79,46.83,5842.151675485008,27.4959,27.4959,27.4724,27.4959,5842.1517
2005-01-24 13:55:00,46.82,46.83,46.77,46.78,4960.317460317459,27.49,27.4959,27.4606,27.4665,4960.3175
2005-01-24 14:00:00,46.79,46.86,46.78,46.83,18849.206349206343,27.4724,27.5135,27.4665,27.4959,18849.2063
2005-01-24 14:05:00,46.83,46.84,46.82,46.83,11463.84479717813,27.4959,27.5017,27.49,27.4959,11463.8448
2005-01-24 14:10:00,46.83,46.83,46.81,46.81,6944.444444444443,27.4959,27.4959,27.4841,27.4841,6944.4444
2005-01-24 14:15:00,46.81,46.84,46.81,46.83,9589.947089947089,27.4841,27.5017,27.4841,27.4959,9589.9471
2005-01-24 14:20:00,46.83,46.83,46.81,46.82,4188.712522045855,27.4959,27.4959,27.4841,27.49,4188.7125
2005-01-24 14:25:00,46.81,46.82,46.8,46.81,16424.162257495587,27.4841,27.49,27.4783,27.4841,16424.1623
2005-01-24 14:30:00,46.81,46.83,46.8,46.82,16203.703703703704,27.4841,27.4959,27.4783,27.49,16203.7037
2005-01-24 14:35:00,46.82,46.86,46.81,46.84,12345.679012345678,27.49,27.5135,27.4841,27.5017,12345.679
2005-01-24 14:40:00,46.86,46.86,46.81,46.81,11133.156966490298,27.5135,27.5135,27.4841,27.4841,11133.157
2005-01-24 14:45:00,46.82,46.83,46.81,46.82,19841.26984126984,27.49,27.4959,27.4841,27.49,19841.2698
2005-01-24 14:50:00,46.83,46.83,46.8,46.81,15542.32804232804,27.4959,27.4959,27.4783,27.4841,15542.328
2005-01-24 14:55:00,46.81,46.81,46.75,46.79,18518.518518518515,27.4841,27.4841,27.4489,27.4724,18518.5185
2005-01-24 15:00:00,46.78,46.79,46.78,46.78,12786.596119929452,27.4665,27.4724,27.4665,27.4665,12786.5961
2005-01-24 15:05:00,46.78,46.79,46.76,46.78,17416.225749559082,27.4665,27.4724,27.4548,27.4665,17416.2257
2005-01-24 15:10:00,46.77,46.79,46.77,46.78,10141.093474426809,27.4606,27.4724,27.4606,27.4665,10141.0935
2005-01-24 15:15:00,46.78,46.81,46.76,46.78,22597.001763668428,27.4665,27.4841,27.4548,27.4665,22597.0018
2005-01-24 15:20:00,46.78,46.78,46.74,46.77,13117.283950617282,27.4665,27.4665,27.443,27.4606,13117.284
2005-01-24 15:25:00,46.77,46.79,46.76,46.79,16203.703703703704,27.4606,27.4724,27.4548,27.4724,16203.7037
2005-01-24 15:30:00,46.8,46.85,46.76,46.76,28328.92416225749,27.4783,27.5076,27.4548,27.4548,28328.9242
2005-01-24 15:35:00,46.74,46.78,46.73,46.78,44312.16931216931,27.443,27.4665,27.4372,27.4665,44312.1693
2005-01-24 15:40:00,46.78,46.78,46.72,46.75,17526.455026455023,27.4665,27.4665,27.4313,27.4489,17526.455
2005-01-24 15:45:00,46.76,46.78,46.72,46.74,44973.544973544966,27.4548,27.4665,27.4313,27.443,44973.545
2005-01-24 15:50:00,46.74,46.74,46.65,46.66,18298.059964726628,27.443,27.443,27.3902,27.3961,18298.06
2005-01-24 15:55:00,46.66,46.68,46.64,46.67,26014.10934744268,27.3961,27.4078,27.3843,27.4019,26014.1093
2005-01-25 09:30:00,46.53,46.66,46.53,46.56,23037.9188712522,27.3197,27.3961,27.3197,27.3373,23037.9189
2005-01-25 09:35:00,46.55,46.65,46.36,46.63,43540.5643738977,27.3315,27.3902,27.2199,27.3784,43540.5644
2005-01-25 09:40:00,46.58,46.65,46.55,46.61,27557.319223985887,27.3491,27.3902,27.3315,27.3667,27557.3192
2005-01-25 09:45:00,46.63,46.73,46.58,46.73,65476.19047619047,27.3784,27.4372,27.3491,27.4372,65476.1905
2005-01-25 09:50:00,46.72,46.73,46.68,46.73,21053.79188712522,27.4313,27.4372,27.4078,27.4372,21053.7919
2005-01-25 09:55:00,46.73,46.79,46.59,46.67,11684.303350970016,27.4372,27.4724,27.355,27.4019,11684.3034
2005-01-25 10:00:00,46.67,46.78,46.63,46.7,55555.55555555555,27.4019,27.4665,27.3784,27.4195,55555.5556
2005-01-25 10:05:00,46.73,46.79,46.68,46.76,15762.786596119928,27.4372,27.4724,27.4078,27.4548,15762.7866
2005-01-25 10:10:00,46.74,46.74,46.7,46.7,10361.552028218694,27.443,27.443,27.4195,27.4195,10361.552
2005-01-25 10:15:00,46.7,46.76,46.69,46.76,74294.53262786595,27.4195,27.4548,27.4137,27.4548,74294.5326
2005-01-25 10:20:00,46.76,46.8,46.71,46.8,43320.10582010582,27.4548,27.4783,27.4254,27.4783,43320.1058
2005-01-25 10:25:00,46.8,46.82,46.75,46.77,10251.32275132275,27.4783,27.49,27.4489,27.4606,10251.3228
2005-01-25 10:30:00,46.78,46.81,46.74,46.76,11574.074074074071,27.4665,27.4841,27.443,27.4548,11574.0741
2005-01-25 10:35:00,46.75,46.75,46.72,46.73,9038.80070546737,27.4489,27.4489,27.4313,27.4372,9038.8007
2005-01-25 10:40:00,46.73,46.73,46.69,46.7,10802.469135802468,27.4372,27.4372,27.4137,27.4195,10802.4691
2005-01-25 10:45:00,46.7,46.74,46.7,46.72,23478.835978835978,27.4195,27.443,27.4195,27.4313,23478.836
2005-01-25 10:50:00,46.72,46.75,46.69,46.75,18408.289241622573,27.4313,27.4489,27.4137,27.4489,18408.2892
2005-01-25 10:55:00,46.75,46.85,46.75,46.85,29872.1340388007,27.4489,27.5076,27.4489,27.5076,29872.134
2005-01-25 11:00:00,46.85,46.86,46.69,46.69,16424.162257495587,27.5076,27.5135,27.4137,27.4137,16424.1623
2005-01-25 11:05:00,46.69,46.78,46.68,46.77,14991.181657848325,27.4137,27.4665,27.4078,27.4606,14991.1817
2005-01-25 11:10:00,46.77,46.79,46.71,46.77,20833.33333333333,27.4606,27.4724,27.4254,27.4606,20833.3333
2005-01-25 11:15:00,46.77,46.77,46.71,46.72,8597.883597883598,27.4606,27.4606,27.4254,27.4313,8597.8836
2005-01-25 11:20:00,46.72,46.73,46.71,46.73,4519.400352733685,27.4313,27.4372,27.4254,27.4372,4519.4004
2005-01-25 11:25:00,46.73,46.75,46.73,46.75,5291.00529100529,27.4372,27.4489,27.4372,27.4489,5291.0053
2005-01-25 11:30:00,46.76,46.76,46.72,46.72,33840.38800705467,27.4548,27.4548,27.4313,27.4313,33840.388
2005-01-25 11:35:00,46.72,46.73,46.69,46.71,15873.015873015873,27.4313,27.4372,27.4137,27.4254,15873.0159
2005-01-25 11:40:00,46.72,46.74,46.71,46.73,22156.08465608465,27.4313,27.443,27.4254,27.4372,22156.0847
2005-01-25 11:45:00,46.73,46.73,46.71,46.71,8046.737213403879,27.4372,27.4372,27.4254,27.4254,8046.7372
2005-01-25 11:50:00,46.71,46.78,46.71,46.78,22927.68959435626,27.4254,27.4665,27.4254,27.4665,22927.6896
2005-01-25 11:55:00,46.78,46.78,46.72,46.75,9149.029982363314,27.4665,27.4665,27.4313,27.4489,9149.03
2005-01-25 12:00:00,46.75,46.76,46.72,46.73,54563.492063492056,27.4489,27.4548,27.4313,27.4372,54563.4921
2005-01-25 12:05:00,46.73,46.75,46.71,46.74,24250.440917107582,27.4372,27.4489,27.4254,27.443,24250.4409
2005-01-25 12:10:00,46.75,46.76,46.71,46.75,10912.698412698412,27.4489,27.4548,27.4254,27.4489,10912.6984
2005-01-25 12:15:00,46.75,46.75,46.69,46.73,7495.5908289241615,27.4489,27.4489,27.4137,27.4372,7495.5908
2005-01-25 12:20:00,46.73,46.75,46.72,46.74,7605.820105820105,27.4372,27.4489,27.4313,27.443,7605.8201
2005-01-25 12:25:00,46.73,46.75,46.72,46.74,9369.488536155202,27.4372,27.4489,27.4313,27.443,9369.4885
2005-01-25 12:30:00,46.74,46.75,46.72,46.74,12125.220458553791,27.443,27.4489,27.4313,27.443,12125.2205
2005-01-25 12:35:00,46.73,46.76,46.69,46.74,30753.96825396825,27.4372,27.4548,27.4137,27.443,30753.9683
2005-01-25 12:40:00,46.75,46.79,46.74,46.76,13558.201058201055,27.4489,27.4724,27.443,27.4548,13558.2011
2005-01-25 12:45:00,46.76,46.78,46.72,46.73,22486.772486772483,27.4548,27.4665,27.4313,27.4372,22486.7725
2005-01-25 12:50:00,46.73,46.74,46.72,46.72,42217.81305114638,27.4372,27.443,27.4313,27.4313,42217.8131
2005-01-25 12:55:00,46.72,46.72,46.7,46.71,10251.32275132275,27.4313,27.4313,27.4195,27.4254,10251.3228
2005-01-25 13:00:00,46.72,46.72,46.71,46.72,69885.3615520282,27.4313,27.4313,27.4254,27.4313,69885.3616
2005-01-25 13:05:00,46.73,46.74,46.71,46.74,10802.469135802468,27.4372,27.443,27.4254,27.443,10802.4691
2005-01-25 13:10:00,46.74,46.75,46.73,46.75,6283.068783068782,27.443,27.4489,27.4372,27.4489,6283.0688
2005-01-25 13:15:00,46.74,46.75,46.71,46.72,7164.902998236331,27.443,27.4489,27.4254,27.4313,7164.903
2005-01-25 13:20:00,46.71,46.73,46.71,46.72,19951.499118165782,27.4254,27.4372,27.4254,27.4313,19951.4991
2005-01-25 13:25:00,46.72,46.72,46.7,46.7,5401.234567901234,27.4313,27.4313,27.4195,27.4195,5401.2346
2005-01-25 13:30:00,46.7,46.71,46.68,46.7,9920.63492063492,27.4195,27.4254,27.4078,27.4195,9920.6349
2005-01-25 13:35:00,46.71,46.73,46.7,46.72,25573.192239858905,27.4254,27.4372,27.4195,27.4313,25573.1922
2005-01-25 13:40:00,46.71,46.71,46.68,46.69,12896.825396825396,27.4254,27.4254,27.4078,27.4137,12896.8254
2005-01-25 13:45:00,46.7,46.7,46.69,46.7,3968.253968253968,27.4195,27.4195,27.4137,27.4195,3968.254
2005-01-25 13:50:00,46.69,46.7,46.68,46.69,21053.79188712522,27.4137,27.4195,27.4078,27.4137,21053.7919
2005-01-25 13:55:00,46.69,46.69,46.68,46.69,20282.18694885361,27.4137,27.4137,27.4078,27.4137,20282.1869
2005-01-25 14:00:00,46.69,46.69,46.63,46.66,18187.830687830687,27.4137,27.4137,27.3784,27.3961,18187.8307
2005-01-25 14:05:00,46.67,46.68,46.67,46.68,11904.761904761905,27.4019,27.4078,27.4019,27.4078,11904.7619
2005-01-25 14:10:00,46.68,46.71,46.65,46.71,16644.620811287477,27.4078,27.4254,27.3902,27.4254,16644.6208
2005-01-25 14:15:00,46.7,46.71,46.65,46.66,23037.9188712522,27.4195,27.4254,27.3902,27.3961,23037.9189
2005-01-25 14:20:00,46.66,46.67,46.61,46.66,4739.858906525573,27.3961,27.4019,27.3667,27.3961,4739.8589
2005-01-25 14:25:00,46.65,46.66,46.58,46.58,11353.615520282186,27.3902,27.3961,27.3491,27.3491,11353.6155
2005-01-25 14:30:00,46.58,46.68,46.57,46.68,16424.162257495587,27.3491,27.4078,27.3432,27.4078,16424.1623
2005-01-25 14:35:00,46.68,46.68,46.65,46.67,11022.927689594357,27.4078,27.4078,27.3902,27.4019,11022.9277
2005-01-25 14:40:00,46.67,46.69,46.67,46.68,7716.049382716048,27.4019,27.4137,27.4019,27.4078,7716.0494
2005-01-25 14:45:00,46.68,46.71,46.68,46.68,11574.074074074071,27.4078,27.4254,27.4078,27.4078,11574.0741
2005-01-25 14:50:00,46.68,46.68,46.64,46.65,23699.294532627864,27.4078,27.4078,27.3843,27.3902,23699.2945
2005-01-25 14:55:00,46.64,46.65,46.63,46.65,15432.098765432096,27.3843,27.3902,27.3784,27.3902,15432.0988
2005-01-25 15:00:00,46.65,46.66,46.59,46.66,15211.64021164021,27.3902,27.3961,27.355,27.3961,15211.6402
2005-01-25 15:05:00,46.66,46.68,46.62,46.62,13337.742504409169,27.3961,27.4078,27.3726,27.3726,13337.7425
2005-01-25 15:10:00,46.62,46.64,46.58,46.59,23368.60670194004,27.3726,27.3843,27.3491,27.355,23368.6067
2005-01-25 15:15:00,46.59,46.62,46.58,46.59,20171.95767195767,27.355,27.3726,27.3491,27.355,20171.9577
2005-01-25 15:20:00,46.59,46.63,46.58,46.61,9038.80070546737,27.355,27.3784,27.3491,27.3667,9038.8007
2005-01-25 15:25:00,46.61,46.61,46.57,46.59,17746.91358024691,27.3667,27.3667,27.3432,27.355,17746.9136
2005-01-25 15:30:00,46.59,46.63,46.57,46.63,13999.11816578483,27.355,27.3784,27.3432,27.3784,13999.1182
2005-01-25 15:35:00,46.62,46.64,46.56,46.61,14660.493827160491,27.3726,27.3843,27.3373,27.3667,14660.4938
2005-01-25 15:40:00,46.62,46.62,46.55,46.58,37588.18342151675,27.3726,27.3726,27.3315,27.3491,37588.1834
2005-01-25 15:45:00,46.58,46.62,46.56,46.57,52469.13580246913,27.3491,27.3726,27.3373,27.3432,52469.1358
2005-01-25 15:50:00,46.57,46.58,46.51,46.52,32517.636684303347,27.3432,27.3491,27.308,27.3139,32517.6367
2005-01-25 15:55:00,46.53,46.53,46.48,46.49,64373.89770723103,27.3197,27.3197,27.2904,27.2962,64373.8977
2005-01-26 09:30:00,46.68,46.99,46.63,46.68,47067.90123456789,27.4078,27.5898,27.3784,27.4078,47067.9012
2005-01-26 09:35:00,46.63,46.81,46.61,46.81,24470.89947089947,27.3784,27.4841,27.3667,27.4841,24470.8995
2005-01-26 09:40:00,46.74,46.92,46.74,46.85,18849.206349206343,27.443,27.5487,27.443,27.5076,18849.2063
2005-01-26 09:45:00,46.83,46.86,46.77,46.81,11353.615520282186,27.4959,27.5135,27.4606,27.4841,11353.6155
2005-01-26 09:50:00,46.81,46.9,46.78,46.88,28328.92416225749,27.4841,27.537,27.4665,27.5252,28328.9242
2005-01-26 09:55:00,46.88,46.9,46.88,46.88,17416.225749559082,27.5252,27.537,27.5252,27.5252,17416.2257
2005-01-26 10:00:00,46.86,46.9,46.85,46.86,32958.55379188712,27.5135,27.537,27.5076,27.5135,32958.5538
2005-01-26 10:05:00,46.86,46.89,46.86,46.88,9589.947089947089,27.5135,27.5311,27.5135,27.5252,9589.9471
2005-01-26 10:10:00,46.87,46.87,46.86,46.87,9259.259259259255,27.5194,27.5194,27.5135,27.5194,9259.2593
2005-01-26 10:15:00,46.86,46.88,46.84,46.87,56988.53615520282,27.5135,27.5252,27.5017,27.5194,56988.5362
2005-01-26 10:20:00,46.86,46.88,46.82,46.85,9589.947089947089,27.5135,27.5252,27.49,27.5076,9589.9471
2005-01-26 10:25:00,46.84,46.88,46.83,46.88,6283.068783068782,27.5017,27.5252,27.4959,27.5252,6283.0688
2005-01-26 10:30:00,46.87,46.88,46.75,46.82,27336.860670194,27.5194,27.5252,27.4489,27.49,27336.8607
2005-01-26 10:35:00,46.82,46.88,46.8,46.87,15211.64021164021,27.49,27.5252,27.4783,27.5194,15211.6402
2005-01-26 10:40:00,46.86,46.86,46.78,46.81,17746.91358024691,27.5135,27.5135,27.4665,27.4841,17746.9136
2005-01-26 10:45:00,46.79,46.84,46.79,46.81,11022.927689594357,27.4724,27.5017,27.4724,27.4841,11022.9277
2005-01-26 10:50:00,46.8,46.88,46.77,46.88,23478.835978835978,27.4783,27.5252,27.4606,27.5252,23478.836
2005-01-26 10:55:00,46.85,46.88,46.85,46.88,3527.336860670194,27.5076,27.5252,27.5076,27.5252,3527.3369
2005-01-26 11:00:00,46.85,46.89,46.84,46.86,39241.6225749559,27.5076,27.5311,27.5017,27.5135,39241.6226
2005-01-26 11:05:00,46.86,46.88,46.78,46.8,24581.12874779541,27.5135,27.5252,27.4665,27.4783,24581.1287
2005-01-26 11:10:00,46.8,46.84,46.8,46.84,14880.95238095238,27.4783,27.5017,27.4783,27.5017,14880.9524
2005-01-26 11:15:00,46.83,46.84,46.74,46.83,36926.80776014109,27.4959,27.5017,27.443,27.4959,36926.8078
2005-01-26 11:20:00,46.82,46.84,46.72,46.78,32848.324514991175,27.49,27.5017,27.4313,27.4665,32848.3245
2005-01-26 11:25:00,46.78,46.81,46.68,46.76,16203.703703703704,27.4665,27.4841,27.4078,27.4548,16203.7037
2005-01-26 11:30:00,46.76,46.8,46.75,46.78,9589.947089947089,27.4548,27.4783,27.4489,27.4665,9589.9471
2005-01-26 11:35:00,46.78,46.81,46.77,46.8,9149.029982363314,27.4665,27.4841,27.4606,27.4783,9149.03
2005-01-26 11:40:00,46.8,46.86,46.8,46.81,16534.391534391532,27.4783,27.5135,27.4783,27.4841,16534.3915
2005-01-26 11:45:00,46.79,46.82,46.64,46.72,38139.32980599647,27.4724,27.49,27.3843,27.4313,38139.3298
2005-01-26 11:50:00,46.72,46.8,46.72,46.78,68783.06878306878,27.4313,27.4783,27.4313,27.4665,68783.0688
2005-01-26 11:55:00,46.78,46.78,46.74,46.78,15101.410934744266,27.4665,27.4665,27.443,27.4665,15101.4109
2005-01-26 12:00:00,46.76,46.78,46.69,46.74,14991.181657848325,27.4548,27.4665,27.4137,27.443,14991.1817
2005-01-26 12:05:00,46.74,46.76,46.71,46.73,6393.298059964726,27.443,27.4548,27.4254,27.4372,6393.2981
2005-01-26 12:10:00,46.74,46.78,46.74,46.75,9369.488536155202,27.443,27.4665,27.443,27.4489,9369.4885
2005-01-26 12:15:00,46.72,46.76,46.72,46.73,6944.444444444443,27.4313,27.4548,27.4313,27.4372,6944.4444
2005-01-26 12:20:00,46.73,46.78,46.73,46.77,19620.81128747795,27.4372,27.4665,27.4372,27.4606,19620.8113
2005-01-26 12:25:00,46.75,46.77,46.72,46.73,8156.966490299823,27.4489,27.4606,27.4313,27.4372,8156.9665
2005-01-26 12:30:00,46.75,46.77,46.75,46.77,3306.8783068783064,27.4489,27.4606,27.4489,27.4606,3306.8783
2005-01-26 12:35:00,46.77,46.87,46.73,46.85,41887.12522045855,27.4606,27.5194,27.4372,27.5076,41887.1252
2005-01-26 12:40:00,46.85,46.86,46.77,46.79,15873.015873015873,27.5076,27.5135,27.4606,27.4724,15873.0159
2005-01-26 12:45:00,46.79,46.81,46.77,46.8,3417.10758377425,27.4724,27.4841,27.4606,27.4783,3417.1076
2005-01-26 12:50:00,46.79,46.85,46.77,46.84,32848.324514991175,27.4724,27.5076,27.4606,27.5017,32848.3245
2005-01-26 12:55:00,46.85,46.89,46.77,46.82,18738.977072310405,27.5076,27.5311,27.4606,27.49,18738.9771
2005-01-26 13:00:00,46.8,46.87,46.79,46.85,30423.28042328042,27.4783,27.5194,27.4724,27.5076,30423.2804
2005-01-26 13:05:00,46.85,46.85,46.77,46.77,23478.835978835978,27.5076,27.5076,27.4606,27.4606,23478.836
2005-01-26 13:10:00,46.78,46.84,46.76,46.81,12676.366843033507,27.4665,27.5017,27.4548,27.4841,12676.3668
2005-01-26 13:15:00,46.82,46.82,46.79,46.81,19400.352733686064,27.49,27.49,27.4724,27.4841,19400.3527
2005-01-26 13:20:00,46.81,46.84,46.8,46.81,18077.60141093474,27.4841,27.5017,27.4783,27.4841,18077.6014
2005-01-26 13:25:00,46.81,46.82,46.8,46.82,18849.206349206343,27.4841,27.49,27.4783,27.49,18849.2063
2005-01-26 13:30:00,46.82,46.83,46.79,46.81,14770.723104056437,27.49,27.4959,27.4724,27.4841,14770.7231
2005-01-26 13:35:00,46.8,46.85,46.79,46.84,14329.805996472662,27.4783,27.5076,27.4724,27.5017,14329.806
2005-01-26 13:40:00,46.84,46.84,46.78,46.81,45745.149911816574,27.5017,27.5017,27.4665,27.4841,45745.1499
2005-01-26 13:45:00,46.83,46.85,46.78,46.8,19951.499118165782,27.4959,27.5076,27.4665,27.4783,19951.4991
2005-01-26 13:50:00,46.79,46.82,46.79,46.81,27226.631393298056,27.4724,27.49,27.4724,27.4841,27226.6314
2005-01-26 13:55:00,46.81,46.84,46.8,46.83,16424.162257495587,27.4841,27.5017,27.4783,27.4959,16424.1623
2005-01-26 14:00:00,46.82,46.84,46.81,46.81,10692.239858906523,27.49,27.5017,27.4841,27.4841,10692.2399
2005-01-26 14:05:00,46.81,46.85,46.8,46.81,18077.60141093474,27.4841,27.5076,27.4783,27.4841,18077.6014
2005-01-26 14:10:00,46.81,46.83,46.78,46.81,84766.31393298059,27.4841,27.4959,27.4665,27.4841,84766.3139
2005-01-26 14:15:00,46.81,46.83,46.8,46.81,50154.32098765432,27.4841,27.4959,27.4783,27.4841,50154.321
2005-01-26 14:20:00,46.8,46.81,46.8,46.81,40674.60317460317,27.4783,27.4841,27.4783,27.4841,40674.6032
2005-01-26 14:25:00,46.81,46.82,46.77,46.78,14440.035273368603,27.4841,27.49,27.4606,27.4665,14440.0353
2005-01-26 14:30:00,46.78,46.81,46.78,46.8,8377.42504409171,27.4665,27.4841,27.4665,27.4783,8377.425
2005-01-26 14:35:00,46.79,46.81,46.78,46.81,11794.53262786596,27.4724,27.4841,27.4665,27.4841,11794.5326
2005-01-26 14:40:00,46.8,46.8,46.79,46.79,7716.049382716048,27.4783,27.4783,27.4724,27.4724,7716.0494
2005-01-26 14:45:00,46.79,46.81,46.78,46.8,10251.32275132275,27.4724,27.4841,27.4665,27.4783,10251.3228
2005-01-26 14:50:00,46.79,46.82,46.78,46.81,14660.493827160491,27.4724,27.49,27.4665,27.4841,14660.4938
2005-01-26 14:55:00,46.81,46.84,46.8,46.82,8487.654320987653,27.4841,27.5017,27.4783,27.49,8487.6543
2005-01-26 15:00:00,46.82,46.88,46.81,46.86,34722.22222222222,27.49,27.5252,27.4841,27.5135,34722.2222
2005-01-26 15:05:00,46.84,46.88,46.81,46.81,19620.81128747795,27.5017,27.5252,27.4841,27.4841,19620.8113
2005-01-26 15:10:00,46.8,46.81,46.77,46.79,18298.059964726628,27.4783,27.4841,27.4606,27.4724,18298.06
2005-01-26 15:15:00,46.79,46.81,46.77,46.81,7385.361552028218,27.4724,27.4841,27.4606,27.4841,7385.3616
2005-01-26 15:20:00,46.8,46.9,46.79,46.81,144951.49911816578,27.4783,27.537,27.4724,27.4841,144951.4991
2005-01-26 15:25:00,46.85,46.95,46.82,46.92,47288.35978835978,27.5076,27.5663,27.49,27.5487,47288.3598
2005-01-26 15:30:00,46.92,46.93,46.86,46.88,29761.90476190476,27.5487,27.5546,27.5135,27.5252,29761.9048
2005-01-26 15:35:00,46.9,46.96,46.9,46.95,39902.998236331565,27.537,27.5722,27.537,27.5663,39902.9982
2005-01-26 15:40:00,46.95,46.96,46.88,46.88,36706.3492063492,27.5663,27.5722,27.5252,27.5252,36706.3492
2005-01-26 15:45:00,46.88,46.92,46.88,46.91,52910.0529100529,27.5252,27.5487,27.5252,27.5428,52910.0529
2005-01-26 15:50:00,46.89,46.97,46.87,46.87,50264.55026455026,27.5311,27.5781,27.5194,27.5194,50264.5503
2005-01-26 15:55:00,46.88,46.92,46.86,46.88,54122.57495590828,27.5252,27.5487,27.5135,27.5252,54122.575
2005-01-27 09:30:00,46.58,46.79,46.42,46.77,57098.76543209876,27.3491,27.4724,27.2551,27.4606,57098.7654
2005-01-27 09:35:00,46.77,47.19,46.72,47.18,30202.821869488533,27.4606,27.7072,27.4313,27.7014,30202.8219
2005-01-27 09:40:00,47.17,47.28,47.17,47.26,29761.90476190476,27.6955,27.7601,27.6955,27.7483,29761.9048
2005-01-27 09:45:00,47.26,47.32,47.23,47.32,55335.09700176367,27.7483,27.7836,27.7307,27.7836,55335.097
2005-01-27 09:50:00,47.36,47.38,47.31,47.36,61067.01940035273,27.8071,27.8188,27.7777,27.8071,61067.0194
2005-01-27 09:55:00,47.36,47.47,47.36,47.47,18298.059964726628,27.8071,27.8716,27.8071,27.8716,18298.06
2005-01-27 10:00:00,47.49,47.54,47.45,47.46,30974.426807760137,27.8834,27.9127,27.8599,27.8658,30974.4268
2005-01-27 10:05:00,47.49,47.55,47.49,47.49,78373.01587301586,27.8834,27.9186,27.8834,27.8834,78373.0159
2005-01-27 10:10:00,47.49,47.54,47.47,47.47,87632.27513227513,27.8834,27.9127,27.8716,27.8716,87632.2751
2005-01-27 10:15:00,47.47,47.47,47.38,47.42,35714.28571428571,27.8716,27.8716,27.8188,27.8423,35714.2857
2005-01-27 10:20:00,47.42,47.42,47.33,47.36,43761.02292768959,27.8423,27.8423,27.7894,27.8071,43761.0229
2005-01-27 10:25:00,47.37,47.37,47.27,47.35,14219.576719576718,27.8129,27.8129,27.7542,27.8012,14219.5767
2005-01-27 10:30:00,47.34,47.37,47.33,47.37,21053.79188712522,27.7953,27.8129,27.7894,27.8129,21053.7919
2005-01-27 10:35:00,47.38,47.42,47.35,47.4,41005.291005291,27.8188,27.8423,27.8012,27.8305,41005.291
2005-01-27 10:40:00,47.4,47.48,47.36,47.38,29320.987654320983,27.8305,27.8775,27.8071,27.8188,29320.9877
2005-01-27 10:45:00,47.37,47.38,47.35,47.37,6613.756613756613,27.8129,27.8188,27.8012,27.8129,6613.7566
2005-01-27 10:50:00,47.36,47.39,47.35,47.36,26785.714285714283,27.8071,27.8247,27.8012,27.8071,26785.7143
2005-01-27 10:55:00,47.36,47.4,47.36,47.36,12566.137566137564,27.8071,27.8305,27.8071,27.8071,12566.1376
2005-01-27 11:00:00,47.35,47.36,47.31,47.32,7495.5908289241615,27.8012,27.8071,27.7777,27.7836,7495.5908
2005-01-27 11:05:00,47.36,47.37,47.32,47.37,18628.74779541446,27.8071,27.8129,27.7836,27.8129,18628.7478
2005-01-27 11:10:00,47.37,47.38,47.36,47.36,6834.2151675485,27.8129,27.8188,27.8071,27.8071,6834.2152
2005-01-27 11:15:00,47.37,47.37,47.33,47.35,12235.449735449734,27.8129,27.8129,27.7894,27.8012,12235.4497
2005-01-27 11:20:00,47.35,47.36,47.32,47.33,5180.776014109347,27.8012,27.8071,27.7836,27.7894,5180.776
2005-01-27 11:25:00,47.33,47.34,47.28,47.31,7385.361552028218,27.7894,27.7953,27.7601,27.7777,7385.3616
2005-01-27 11:30:00,47.32,47.36,47.32,47.36,12455.90828924162,27.7836,27.8071,27.7836,27.8071,12455.9083
2005-01-27 11:35:00,47.36,47.37,47.36,47.36,5180.776014109347,27.8071,27.8129,27.8071,27.8071,5180.776
2005-01-27 11:40:00,47.36,47.36,47.32,47.35,9259.259259259255,27.8071,27.8071,27.7836,27.8012,9259.2593
2005-01-27 11:45:00,47.36,47.42,47.36,47.42,7716.049382716048,27.8071,27.8423,27.8071,27.8423,7716.0494
2005-01-27 11:50:00,47.43,47.48,47.4,47.45,32738.09523809524,27.8482,27.8775,27.8305,27.8599,32738.0952
2005-01-27 11:55:00,47.46,47.49,47.44,47.46,10802.469135802468,27.8658,27.8834,27.854,27.8658,10802.4691
2005-01-27 12:00:00,47.46,47.48,47.44,47.47,10582.01058201058,27.8658,27.8775,27.854,27.8716,10582.0106
2005-01-27 12:05:00,47.48,47.48,47.44,47.44,5952.380952380951,27.8775,27.8775,27.854,27.854,5952.381
2005-01-27 12:10:00,47.44,47.46,47.41,47.43,6944.444444444443,27.854,27.8658,27.8364,27.8482,6944.4444
2005-01-27 12:15:00,47.42,47.42,47.36,47.36,8046.737213403879,27.8423,27.8423,27.8071,27.8071,8046.7372
2005-01-27 12:20:00,47.37,47.37,47.34,47.36,28439.15343915344,27.8129,27.8129,27.7953,27.8071,28439.1534
2005-01-27 12:25:00,47.36,47.36,47.27,47.27,11684.303350970016,27.8071,27.8071,27.7542,27.7542,11684.3034
2005-01-27 12:30:00,47.27,47.32,47.27,47.31,9149.029982363314,27.7542,27.7836,27.7542,27.7777,9149.03
2005-01-27 12:35:00,47.3,47.34,47.27,47.34,29761.90476190476,27.7718,27.7953,27.7542,27.7953,29761.9048
2005-01-27 12:40:00,47.36,47.36,47.34,47.35,30643.738977072306,27.8071,27.8071,27.7953,27.8012,30643.739
2005-01-27 12:45:00,47.35,47.36,47.34,47.35,14109.347442680775,27.8012,27.8071,27.7953,27.8012,14109.3474
2005-01-27 12:50:00,47.34,47.36,47.33,47.36,8377.42504409171,27.7953,27.8071,27.7894,27.8071,8377.425
2005-01-27 12:55:00,47.35,47.36,47.33,47.34,6503.5273368606695,27.8012,27.8071,27.7894,27.7953,6503.5273
2005-01-27 13:00:00,47.33,47.35,47.32,47.35,4409.171075837742,27.7894,27.8012,27.7836,27.8012,4409.1711
2005-01-27 13:05:00,47.34,47.34,47.3,47.33,23919.75308641975,27.7953,27.7953,27.7718,27.7894,23919.7531
2005-01-27 13:10:00,47.33,47.34,47.32,47.34,22266.3139329806,27.7894,27.7953,27.7836,27.7953,22266.3139
2005-01-27 13:15:00,47.34,47.35,47.31,47.32,29872.1340388007,27.7953,27.8012,27.7777,27.7836,29872.134
2005-01-27 13:20:00,47.32,47.32,47.29,47.31,9589.947089947089,27.7836,27.7836,27.766,27.7777,9589.9471
2005-01-27 13:25:00,47.32,47.32,47.27,47.27,11463.84479717813,27.7836,27.7836,27.7542,27.7542,11463.8448
2005-01-27 13:30:00,47.27,47.27,47.24,47.25,16975.308641975305,27.7542,27.7542,27.7366,27.7425,16975.3086
2005-01-27 13:35:00,47.25,47.29,47.25,47.29,8377.42504409171,27.7425,27.766,27.7425,27.766,8377.425
2005-01-27 13:40:00,47.27,47.29,47.25,47.27,7385.361552028218,27.7542,27.766,27.7425,27.7542,7385.3616
2005-01-27 13:45:00,47.26,47.27,47.2,47.22,22376.54320987654,27.7483,27.7542,27.7131,27.7249,22376.5432
2005-01-27 13:50:00,47.22,47.25,47.22,47.25,23478.835978835978,27.7249,27.7425,27.7249,27.7425,23478.836
2005-01-27 13:55:00,47.25,47.28,47.25,47.28,4078.483245149912,27.7425,27.7601,27.7425,27.7601,4078.4832
2005-01-27 14:00:00,47.27,47.35,47.27,47.33,7495.5908289241615,27.7542,27.8012,27.7542,27.7894,7495.5908
2005-01-27 14:05:00,47.33,47.36,47.33,47.34,6393.298059964726,27.7894,27.8071,27.7894,27.7953,6393.2981
2005-01-27 14:10:00,47.35,47.35,47.33,47.34,6944.444444444443,27.8012,27.8012,27.7894,27.7953,6944.4444
2005-01-27 14:15:00,47.35,47.38,47.33,47.37,9479.717813051146,27.8012,27.8188,27.7894,27.8129,9479.7178
2005-01-27 14:20:00,47.37,47.42,47.36,47.4,10471.781305114637,27.8129,27.8423,27.8071,27.8305,10471.7813
2005-01-27 14:25:00,47.4,47.42,47.39,47.42,6062.610229276896,27.8305,27.8423,27.8247,27.8423,6062.6102
2005-01-27 14:30:00,47.42,47.42,47.36,47.37,17636.68430335097,27.8423,27.8423,27.8071,27.8129,17636.6843
2005-01-27 14:35:00,47.36,47.37,47.33,47.36,6283.068783068782,27.8071,27.8129,27.7894,27.8071,6283.0688
2005-01-27 14:40:00,47.37,47.37,47.34,47.37,8487.654320987653,27.8129,27.8129,27.7953,27.8129,8487.6543
2005-01-27 14:45:00,47.37,47.38,47.35,47.35,9038.80070546737,27.8129,27.8188,27.8012,27.8012,9038.8007
2005-01-27 14:50:00,47.36,47.37,47.34,47.36,12786.596119929452,27.8071,27.8129,27.7953,27.8071,12786.5961
2005-01-27 14:55:00,47.36,47.36,47.27,47.29,9369.488536155202,27.8071,27.8071,27.7542,27.766,9369.4885
2005-01-27 15:00:00,47.31,47.35,47.29,47.35,18738.977072310405,27.7777,27.8012,27.766,27.8012,18738.9771
2005-01-27 15:05:00,47.36,47.36,47.27,47.3,39131.39329805997,27.8071,27.8071,27.7542,27.7718,39131.3933
2005-01-27 15:10:00,47.29,47.35,47.28,47.35,12125.220458553791,27.766,27.8012,27.7601,27.8012,12125.2205
2005-01-27 15:15:00,47.36,47.36,47.27,47.36,63161.375661375656,27.8071,27.8071,27.7542,27.8071,63161.3757
2005-01-27 15:20:00,47.36,47.36,47.31,47.36,41776.8959435626,27.8071,27.8071,27.7777,27.8071,41776.8959
2005-01-27 15:25:00,47.36,47.36,47.31,47.33,44642.85714285714,27.8071,27.8071,27.7777,27.7894,44642.8571
2005-01-27 15:30:00,47.33,47.36,47.31,47.36,55004.40917107583,27.7894,27.8071,27.7777,27.8071,55004.4092
2005-01-27 15:35:00,47.36,47.36,47.34,47.36,36706.3492063492,27.8071,27.8071,27.7953,27.8071,36706.3492
2005-01-27 15:40:00,47.35,47.36,47.31,47.34,87522.04585537918,27.8012,27.8071,27.7777,27.7953,87522.0459
2005-01-27 15:45:00,47.35,47.36,47.35,47.35,21274.250440917105,27.8012,27.8071,27.8012,27.8012,21274.2504
2005-01-27 15:50:00,47.35,47.36,47.34,47.35,28218.69488536155,27.8012,27.8071,27.7953,27.8012,28218.6949
2005-01-27 15:55:00,47.34,47.34,47.27,47.28,34501.76366843033,27.7953,27.7953,27.7542,27.7601,34501.7637
2005-01-28 09:30:00,47.17,47.35,47.17,47.35,29210.75837742504,27.6955,27.8012,27.6955,27.8012,29210.7584
2005-01-28 09:35:00,47.31,47.36,47.25,47.27,25352.73368606701,27.7777,27.8071,27.7425,27.7542,25352.7337
2005-01-28 09:40:00,47.27,47.29,47.17,47.27,25903.880070546733,27.7542,27.766,27.6955,27.7542,25903.8801
2005-01-28 09:45:00,47.27,47.3,47.21,47.29,8928.571428571428,27.7542,27.7718,27.719,27.766,8928.5714
2005-01-28 09:50:00,47.27,47.29,47.13,47.21,17526.455026455023,27.7542,27.766,27.672,27.719,17526.455
2005-01-28 09:55:00,47.21,47.27,47.13,47.15,15101.410934744266,27.719,27.7542,27.672,27.6838,15101.4109
2005-01-28 10:00:00,47.14,47.17,47.14,47.14,25793.65079365079,27.6779,27.6955,27.6779,27.6779,25793.6508
2005-01-28 10:05:00,47.14,47.16,47.12,47.15,10582.01058201058,27.6779,27.6896,27.6661,27.6838,10582.0106
2005-01-28 10:10:00,47.16,47.24,47.16,47.23,28218.69488536155,27.6896,27.7366,27.6896,27.7307,28218.6949
2005-01-28 10:15:00,47.23,47.24,47.21,47.22,11133.156966490298,27.7307,27.7366,27.719,27.7249,11133.157
2005-01-28 10:20:00,47.21,47.23,47.17,47.21,34391.53439153439,27.719,27.7307,27.6955,27.719,34391.5344
2005-01-28 10:25:00,47.21,47.22,47.18,47.2,12345.679012345678,27.719,27.7249,27.7014,27.7131,12345.679
2005-01-28 10:30:00,47.18,47.22,47.18,47.19,16093.474426807756,27.7014,27.7249,27.7014,27.7072,16093.4744
2005-01-28 10:35:00,47.19,47.22,47.17,47.2,8156.966490299823,27.7072,27.7249,27.6955,27.7131,8156.9665
2005-01-28 10:40:00,47.21,47.22,47.17,47.17,12125.220458553791,27.719,27.7249,27.6955,27.6955,12125.2205
2005-01-28 10:45:00,47.17,47.18,47.05,47.05,11133.156966490298,27.6955,27.7014,27.625,27.625,11133.157
2005-01-28 10:50:00,47.05,47.1,46.95,47.07,19179.894179894178,27.625,27.6544,27.5663,27.6368,19179.8942
2005-01-28 10:55:00,47.07,47.08,46.99,46.99,12125.220458553791,27.6368,27.6427,27.5898,27.5898,12125.2205
2005-01-28 11:00:00,47.02,47.08,47.0,47.08,16203.703703703704,27.6074,27.6427,27.5957,27.6427,16203.7037
2005-01-28 11:05:00,47.07,47.09,46.97,47.0,47839.5061728395,27.6368,27.6485,27.5781,27.5957,47839.5062
2005-01-28 11:10:00,47.01,47.05,46.85,46.85,22597.001763668428,27.6016,27.625,27.5076,27.5076,22597.0018
2005-01-28 11:15:00,46.86,46.92,46.85,46.86,18298.059964726628,27.5135,27.5487,27.5076,27.5135,18298.06
2005-01-28 11:20:00,46.86,46.88,46.79,46.86,14109.347442680775,27.5135,27.5252,27.4724,27.5135,14109.3474
2005-01-28 11:25:00,46.88,46.93,46.88,46.92,15652.557319223984,27.5252,27.5546,27.5252,27.5487,15652.5573
2005-01-28 11:30:00,46.92,47.04,46.92,47.01,23809.52380952381,27.5487,27.6192,27.5487,27.6016,23809.5238
2005-01-28 11:35:00,47.01,47.04,46.95,46.97,15542.32804232804,27.6016,27.6192,27.5663,27.5781,15542.328
2005-01-28 11:40:00,46.97,46.99,46.92,46.96,9589.947089947089,27.5781,27.5898,27.5487,27.5722,9589.9471
2005-01-28 11:45:00,46.95,46.97,46.94,46.97,6062.610229276896,27.5663,27.5781,27.5605,27.5781,6062.6102
2005-01-28 11:50:00,46.97,47.01,46.97,47.0,11243.38624338624,27.5781,27.6016,27.5781,27.5957,11243.3862
2005-01-28 11:55:00,46.99,47.02,46.99,47.0,5180.776014109347,27.5898,27.6074,27.5898,27.5957,5180.776
2005-01-28 12:00:00,46.99,47.0,46.97,46.98,4850.088183421516,27.5898,27.5957,27.5781,27.5839,4850.0882
2005-01-28 12:05:00,47.0,47.04,47.0,47.01,7385.361552028218,27.5957,27.6192,27.5957,27.6016,7385.3616
2005-01-28 12:10:00,46.99,47.06,46.97,47.04,24029.982363315696,27.5898,27.6309,27.5781,27.6192,24029.9824
2005-01-28 12:15:00,47.02,47.04,46.97,47.0,11684.303350970016,27.6074,27.6192,27.5781,27.5957,11684.3034
2005-01-28 12:20:00,47.0,47.06,46.98,46.99,18628.74779541446,27.5957,27.6309,27.5839,27.5898,18628.7478
2005-01-28 12:25:00,47.0,47.05,46.97,46.97,14880.95238095238,27.5957,27.625,27.5781,27.5781,14880.9524
2005-01-28 12:30:00,46.99,47.05,46.99,47.04,6172.839506172839,27.5898,27.625,27.5898,27.6192,6172.8395
2005-01-28 12:35:00,47.03,47.05,46.95,46.97,6613.756613756613,27.6133,27.625,27.5663,27.5781,6613.7566
2005-01-28 12:40:00,46.99,47.04,46.98,47.0,12786.596119929452,27.5898,27.6192,27.5839,27.5957,12786.5961
2005-01-28 12:45:00,46.99,47.01,46.99,47.01,5511.463844797177,27.5898,27.6016,27.5898,27.6016,5511.4638
2005-01-28 12:50:00,47.01,47.05,46.97,46.97,6062.610229276896,27.6016,27.625,27.5781,27.5781,6062.6102
2005-01-28 12:55:00,46.95,47.02,46.94,47.02,4298.941798941799,27.5663,27.6074,27.5605,27.6074,4298.9418
2005-01-28 13:00:00,47.07,47.07,46.95,46.96,17967.3721340388,27.6368,27.6368,27.5663,27.5722,17967.3721
2005-01-28 13:05:00,46.95,46.97,46.94,46.97,6613.756613756613,27.5663,27.5781,27.5605,27.5781,6613.7566
2005-01-28 13:10:00,46.95,46.99,46.94,46.98,5511.463844797177,27.5663,27.5898,27.5605,27.5839,5511.4638
2005-01-28 13:15:00,46.97,47.05,46.97,47.05,8267.195767195766,27.5781,27.625,27.5781,27.625,8267.1958
2005-01-28 13:20:00,47.06,47.06,46.98,47.0,6723.985890652557,27.6309,27.6309,27.5839,27.5957,6723.9859
2005-01-28 13:25:00,46.99,47.04,46.99,46.99,8267.195767195766,27.5898,27.6192,27.5898,27.5898,8267.1958
2005-01-28 13:30:00,46.99,47.0,46.94,46.97,11463.84479717813,27.5898,27.5957,27.5605,27.5781,11463.8448
2005-01-28 13:35:00,46.97,46.97,46.95,46.97,7716.049382716048,27.5781,27.5781,27.5663,27.5781,7716.0494
2005-01-28 13:40:00,46.97,46.97,46.9,46.96,14329.805996472662,27.5781,27.5781,27.537,27.5722,14329.806
2005-01-28 13:45:00,46.97,47.06,46.97,47.04,11463.84479717813,27.5781,27.6309,27.5781,27.6192,11463.8448
2005-01-28 13:50:00,47.04,47.04,46.97,46.97,11684.303350970016,27.6192,27.6192,27.5781,27.5781,11684.3034
2005-01-28 13:55:00,46.97,47.0,46.95,46.99,23148.148148148142,27.5781,27.5957,27.5663,27.5898,23148.1481
2005-01-28 14:00:00,47.0,47.0,46.96,46.99,9700.176366843032,27.5957,27.5957,27.5722,27.5898,9700.1764
2005-01-28 14:05:00,46.98,46.99,46.88,46.89,20612.87477954145,27.5839,27.5898,27.5252,27.5311,20612.8748
2005-01-28 14:10:00,46.89,46.95,46.88,46.95,49272.486772486765,27.5311,27.5663,27.5252,27.5663,49272.4868
2005-01-28 14:15:00,46.95,46.96,46.91,46.93,29431.216931216928,27.5663,27.5722,27.5428,27.5546,29431.2169
2005-01-28 14:20:00,46.93,46.95,46.92,46.94,20502.6455026455,27.5546,27.5663,27.5487,27.5605,20502.6455
2005-01-28 14:25:00,46.94,46.95,46.89,46.91,23589.06525573192,27.5605,27.5663,27.5311,27.5428,23589.0653
2005-01-28 14:30:00,46.91,46.95,46.89,46.89,10692.239858906523,27.5428,27.5663,27.5311,27.5311,10692.2399
2005-01-28 14:35:00,46.91,46.94,46.88,46.94,16203.703703703704,27.5428,27.5605,27.5252,27.5605,16203.7037
2005-01-28 14:40:00,46.95,46.95,46.94,46.94,22376.54320987654,27.5663,27.5663,27.5605,27.5605,22376.5432
2005-01-28 14:45:00,46.94,46.94,46.88,46.93,12896.825396825396,27.5605,27.5605,27.5252,27.5546,12896.8254
2005-01-28 14:50:00,46.91,46.93,46.86,46.88,13007.05467372134,27.5428,27.5546,27.5135,27.5252,13007.0547
2005-01-28 14:55:00,46.88,46.95,46.88,46.91,29541.44620811288,27.5252,27.5663,27.5252,27.5428,29541.4462
2005-01-28 15:00:00,46.92,46.95,46.81,46.9,30202.821869488533,27.5487,27.5663,27.4841,27.537,30202.8219
2005-01-28 15:05:00,46.9,46.93,46.88,46.88,19510.58201058201,27.537,27.5546,27.5252,27.5252,19510.582
2005-01-28 15:10:00,46.88,46.92,46.88,46.89,20171.95767195767,27.5252,27.5487,27.5252,27.5311,20171.9577
2005-01-28 15:15:00,46.89,46.92,46.88,46.92,13778.659611992944,27.5311,27.5487,27.5252,27.5487,13778.6596
2005-01-28 15:20:00,46.91,46.92,46.86,46.87,37808.64197530864,27.5428,27.5487,27.5135,27.5194,37808.642
2005-01-28 15:25:00,46.88,46.9,46.84,46.87,23919.75308641975,27.5252,27.537,27.5017,27.5194,23919.7531
2005-01-28 15:30:00,46.86,46.9,46.86,46.9,22266.3139329806,27.5135,27.537,27.5135,27.537,22266.3139
2005-01-28 15:35:00,46.9,46.95,46.89,46.94,49823.63315696648,27.537,27.5663,27.5311,27.5605,49823.6332
2005-01-28 15:40:00,46.95,46.99,46.92,46.95,60846.56084656084,27.5663,27.5898,27.5487,27.5663,60846.5608
2005-01-28 15:45:00,46.94,46.99,46.92,46.97,30974.426807760137,27.5605,27.5898,27.5487,27.5781,30974.4268
2005-01-28 15:50:00,46.97,47.01,46.95,46.99,64263.66843033509,27.5781,27.6016,27.5663,27.5898,64263.6684
2005-01-28 15:55:00,46.99,47.02,46.95,47.0,49382.71604938271,27.5898,27.6074,27.5663,27.5957,49382.716
2005-01-31 09:35:00,47.13,47.17,47.08,47.13,57208.9947089947,27.672,27.6955,27.6427,27.672,57208.9947
2005-01-31 09:40:00,47.13,47.17,47.12,47.12,23589.06525573192,27.672,27.6955,27.6661,27.6661,23589.0653
2005-01-31 09:45:00,47.12,47.12,46.99,47.08,28549.38271604938,27.6661,27.6661,27.5898,27.6427,28549.3827
2005-01-31 09:50:00,47.08,47.08,46.99,47.0,25683.421516754846,27.6427,27.6427,27.5898,27.5957,25683.4215
2005-01-31 09:55:00,47.0,47.07,46.81,47.07,42217.81305114638,27.5957,27.6368,27.4841,27.6368,42217.8131
2005-01-31 10:00:00,47.07,47.07,47.03,47.07,23368.60670194004,27.6368,27.6368,27.6133,27.6368,23368.6067
2005-01-31 10:05:00,47.07,47.08,47.02,47.03,30313.05114638448,27.6368,27.6427,27.6074,27.6133,30313.0511
2005-01-31 10:10:00,47.03,47.05,47.01,47.05,16754.85008818342,27.6133,27.625,27.6016,27.625,16754.8501
2005-01-31 10:15:00,47.05,47.07,46.97,46.98,26344.79717813051,27.625,27.6368,27.5781,27.5839,26344.7972
2005-01-31 10:20:00,46.98,47.07,46.98,47.02,10251.32275132275,27.5839,27.6368,27.5839,27.6074,10251.3228
2005-01-31 10:25:00,47.02,47.04,47.0,47.02,17526.455026455023,27.6074,27.6192,27.5957,27.6074,17526.455
2005-01-31 10:30:00,47.03,47.03,46.97,46.97,15542.32804232804,27.6133,27.6133,27.5781,27.5781,15542.328
2005-01-31 10:35:00,46.98,47.08,46.98,47.07,18077.60141093474,27.5839,27.6427,27.5839,27.6368,18077.6014
2005-01-31 10:40:00,47.07,47.13,47.07,47.11,12676.366843033507,27.6368,27.672,27.6368,27.6603,12676.3668
2005-01-31 10:45:00,47.11,47.11,47.08,47.09,15321.869488536153,27.6603,27.6603,27.6427,27.6485,15321.8695
2005-01-31 10:50:00,47.09,47.09,47.02,47.09,6172.839506172839,27.6485,27.6485,27.6074,27.6485,6172.8395
2005-01-31 10:55:00,47.08,47.09,46.99,47.02,8377.42504409171,27.6427,27.6485,27.5898,27.6074,8377.425
2005-01-31 11:00:00,47.02,47.03,46.99,47.03,8487.654320987653,27.6074,27.6133,27.5898,27.6133,8487.6543
2005-01-31 11:05:00,47.02,47.02,46.98,47.02,9700.176366843032,27.6074,27.6074,27.5839,27.6074,9700.1764
2005-01-31 11:10:00,47.02,47.03,46.99,47.03,40674.60317460317,27.6074,27.6133,27.5898,27.6133,40674.6032
2005-01-31 11:15:00,47.0,47.04,46.99,47.02,23919.75308641975,27.5957,27.6192,27.5898,27.6074,23919.7531
2005-01-31 11:20:00,47.03,47.05,47.02,47.04,3747.7954144620808,27.6133,27.625,27.6074,27.6192,3747.7954
2005-01-31 11:25:00,46.99,47.07,46.99,47.07,63051.14638447971,27.5898,27.6368,27.5898,27.6368,63051.1464
2005-01-31 11:30:00,47.05,47.07,47.05,47.07,6944.444444444443,27.625,27.6368,27.625,27.6368,6944.4444
2005-01-31 11:35:00,47.07,47.09,47.01,47.06,17416.225749559082,27.6368,27.6485,27.6016,27.6309,17416.2257
2005-01-31 11:40:00,47.06,47.09,47.06,47.07,9149.029982363314,27.6309,27.6485,27.6309,27.6368,9149.03
2005-01-31 11:45:00,47.08,47.12,47.08,47.12,7716.049382716048,27.6427,27.6661,27.6427,27.6661,7716.0494
2005-01-31 11:50:00,47.1,47.13,47.1,47.12,5070.546737213404,27.6544,27.672,27.6544,27.6661,5070.5467
2005-01-31 11:55:00,47.12,47.13,47.11,47.12,7275.132275132274,27.6661,27.672,27.6603,27.6661,7275.1323
2005-01-31 12:00:00,47.11,47.12,47.1,47.11,8377.42504409171,27.6603,27.6661,27.6544,27.6603,8377.425
2005-01-31 12:05:00,47.11,47.14,47.11,47.13,7605.820105820105,27.6603,27.6779,27.6603,27.672,7605.8201
2005-01-31 12:10:00,47.13,47.14,47.06,47.1,13999.11816578483,27.672,27.6779,27.6309,27.6544,13999.1182
2005-01-31 12:15:00,47.09,47.13,47.09,47.11,6393.298059964726,27.6485,27.672,27.6485,27.6603,6393.2981
2005-01-31 12:20:00,47.13,47.19,47.04,47.11,22486.772486772483,27.672,27.7072,27.6192,27.6603,22486.7725
2005-01-31 12:25:00,47.11,47.24,47.11,47.17,20392.416225749555,27.6603,27.7366,27.6603,27.6955,20392.4162
2005-01-31 12:30:00,47.19,47.2,47.15,47.17,6393.298059964726,27.7072,27.7131,27.6838,27.6955,6393.2981
2005-01-31 12:35:00,47.17,47.17,47.09,47.12,11463.84479717813,27.6955,27.6955,27.6485,27.6661,11463.8448
2005-01-31 12:40:00,47.1,47.13,47.1,47.11,3858.024691358024,27.6544,27.672,27.6544,27.6603,3858.0247
2005-01-31 12:45:00,47.11,47.14,47.1,47.12,5511.463844797177,27.6603,27.6779,27.6544,27.6661,5511.4638
2005-01-31 12:50:00,47.12,47.13,47.1,47.11,7716.049382716048,27.6661,27.672,27.6544,27.6603,7716.0494
2005-01-31 12:55:00,47.12,47.17,47.12,47.17,40123.456790123455,27.6661,27.6955,27.6661,27.6955,40123.4568
2005-01-31 13:00:00,47.18,47.18,47.16,47.16,27557.319223985887,27.7014,27.7014,27.6896,27.6896,27557.3192
2005-01-31 13:05:00,47.16,47.17,47.11,47.11,7385.361552028218,27.6896,27.6955,27.6603,27.6603,7385.3616
2005-01-31 13:10:00,47.11,47.12,47.09,47.1,6723.985890652557,27.6603,27.6661,27.6485,27.6544,6723.9859
2005-01-31 13:15:00,47.1,47.14,47.09,47.14,9700.176366843032,27.6544,27.6779,27.6485,27.6779,9700.1764
2005-01-31 13:20:00,47.14,47.14,47.11,47.12,4298.941798941799,27.6779,27.6779,27.6603,27.6661,4298.9418
2005-01-31 13:25:00,47.12,47.13,47.12,47.12,3858.024691358024,27.6661,27.672,27.6661,27.6661,3858.0247
2005-01-31 13:30:00,47.12,47.12,47.09,47.12,13999.11816578483,27.6661,27.6661,27.6485,27.6661,13999.1182
2005-01-31 13:35:00,47.13,47.15,47.12,47.14,8818.342151675484,27.672,27.6838,27.6661,27.6779,8818.3422
2005-01-31 13:40:00,47.15,47.16,47.15,47.16,3858.024691358024,27.6838,27.6896,27.6838,27.6896,3858.0247
2005-01-31 13:45:00,47.16,47.17,47.13,47.14,10141.093474426809,27.6896,27.6955,27.672,27.6779,10141.0935
2005-01-31 13:50:00,47.14,47.18,47.08,47.18,30643.738977072306,27.6779,27.7014,27.6427,27.7014,30643.739
2005-01-31 13:55:00,47.17,47.18,47.17,47.17,10471.781305114637,27.6955,27.7014,27.6955,27.6955,10471.7813
2005-01-31 14:00:00,47.17,47.19,47.14,47.18,11904.761904761905,27.6955,27.7072,27.6779,27.7014,11904.7619
2005-01-31 14:05:00,47.19,47.26,47.19,47.25,6834.2151675485,27.7072,27.7483,27.7072,27.7425,6834.2152
2005-01-31 14:10:00,47.26,47.27,47.21,47.25,7164.902998236331,27.7483,27.7542,27.719,27.7425,7164.903
2005-01-31 14:15:00,47.23,47.24,47.16,47.16,10030.864197530864,27.7307,27.7366,27.6896,27.6896,10030.8642
2005-01-31 14:20:00,47.16,47.24,47.16,47.24,8928.571428571428,27.6896,27.7366,27.6896,27.7366,8928.5714
2005-01-31 14:25:00,47.24,47.24,47.17,47.19,10030.864197530864,27.7366,27.7366,27.6955,27.7072,10030.8642
2005-01-31 14:30:00,47.18,47.22,47.17,47.22,15762.786596119928,27.7014,27.7249,27.6955,27.7249,15762.7866
2005-01-31 14:35:00,47.22,47.27,47.22,47.27,23148.148148148142,27.7249,27.7542,27.7249,27.7542,23148.1481
2005-01-31 14:40:00,47.27,47.27,47.21,47.23,11684.303350970016,27.7542,27.7542,27.719,27.7307,11684.3034
2005-01-31 14:45:00,47.23,47.27,47.23,47.27,9589.947089947089,27.7307,27.7542,27.7307,27.7542,9589.9471
2005-01-31 14:50:00,47.26,47.27,47.2,47.21,15211.64021164021,27.7483,27.7542,27.7131,27.719,15211.6402
2005-01-31 14:55:00,47.21,47.23,47.2,47.22,13778.659611992944,27.719,27.7307,27.7131,27.7249,13778.6596
2005-01-31 15:00:00,47.2,47.25,47.2,47.24,14550.264550264548,27.7131,27.7425,27.7131,27.7366,14550.2646
2005-01-31 15:05:00,47.24,47.24,47.13,47.15,17636.68430335097,27.7366,27.7366,27.672,27.6838,17636.6843
2005-01-31 15:10:00,47.16,47.17,47.12,47.17,8487.654320987653,27.6896,27.6955,27.6661,27.6955,8487.6543
2005-01-31 15:15:00,47.17,47.19,47.13,47.13,34171.0758377425,27.6955,27.7072,27.672,27.672,34171.0758
2005-01-31 15:20:00,47.15,47.15,47.1,47.13,9920.63492063492,27.6838,27.6838,27.6544,27.672,9920.6349
2005-01-31 15:25:00,47.14,47.14,47.1,47.14,9369.488536155202,27.6779,27.6779,27.6544,27.6779,9369.4885
2005-01-31 15:30:00,47.11,47.14,47.11,47.14,28439.15343915344,27.6603,27.6779,27.6603,27.6779,28439.1534
2005-01-31 15:35:00,47.14,47.18,47.13,47.18,38580.246913580246,27.6779,27.7014,27.672,27.7014,38580.2469
2005-01-31 15:40:00,47.17,47.2,47.17,47.17,19069.66490299824,27.6955,27.7131,27.6955,27.6955,19069.6649
2005-01-31 15:45:00,47.15,47.17,47.15,47.15,34060.84656084656,27.6838,27.6955,27.6838,27.6838,34060.8466
2005-01-31 15:50:00,47.14,47.15,47.05,47.1,32627.86596119929,27.6779,27.6838,27.625,27.6544,32627.866
2005-01-31 15:55:00,47.1,47.13,47.08,47.08,34391.53439153439,27.6544,27.672,27.6427,27.6427,34391.5344
2005-02-01 09:30:00,47.18,47.18,47.09,47.1,28659.611992945323,27.7014,27.7014,27.6485,27.6544,28659.612
2005-02-01 09:35:00,47.07,47.22,47.0,47.06,23919.75308641975,27.6368,27.7249,27.5957,27.6309,23919.7531
2005-02-01 09:40:00,47.06,47.07,46.97,47.06,23919.75308641975,27.6309,27.6368,27.5781,27.6309,23919.7531
2005-02-01 09:45:00,47.07,47.08,47.05,47.07,27998.23633156966,27.6368,27.6427,27.625,27.6368,27998.2363
2005-02-01 09:50:00,47.08,47.08,47.07,47.08,27998.23633156966,27.6427,27.6427,27.6368,27.6427,27998.2363
2005-02-01 09:55:00,47.07,47.18,47.07,47.17,30202.821869488533,27.6368,27.7014,27.6368,27.6955,30202.8219
2005-02-01 10:00:00,47.14,47.16,47.09,47.13,50705.46737213403,27.6779,27.6896,27.6485,27.672,50705.4674
2005-02-01 10:05:00,47.11,47.15,47.11,47.12,8156.966490299823,27.6603,27.6838,27.6603,27.6661,8156.9665
2005-02-01 10:10:00,47.13,47.15,47.09,47.14,11574.074074074071,27.672,27.6838,27.6485,27.6779,11574.0741
2005-02-01 10:15:00,47.14,47.16,47.12,47.14,29210.75837742504,27.6779,27.6896,27.6661,27.6779,29210.7584
2005-02-01 10:20:00,47.13,47.17,47.12,47.15,9810.405643738975,27.672,27.6955,27.6661,27.6838,9810.4056
2005-02-01 10:25:00,47.15,47.17,47.13,47.17,4629.629629629629,27.6838,27.6955,27.672,27.6955,4629.6296
2005-02-01 10:30:00,47.17,47.19,47.12,47.19,19069.66490299824,27.6955,27.7072,27.6661,27.7072,19069.6649
2005-02-01 10:35:00,47.19,47.19,47.13,47.15,17636.68430335097,27.7072,27.7072,27.672,27.6838,17636.6843
2005-02-01 10:40:00,47.16,47.17,47.14,47.17,34722.22222222222,27.6896,27.6955,27.6779,27.6955,34722.2222
2005-02-01 10:45:00,47.17,47.2,47.16,47.17,106371.25220458551,27.6955,27.7131,27.6896,27.6955,106371.2522
2005-02-01 10:50:00,47.17,47.27,47.13,47.16,33950.61728395061,27.6955,27.7542,27.672,27.6896,33950.6173
2005-02-01 10:55:00,47.16,47.17,47.14,47.16,28108.465608465605,27.6896,27.6955,27.6779,27.6896,28108.4656
2005-02-01 11:00:00,47.17,47.18,47.15,47.15,56988.53615520282,27.6955,27.7014,27.6838,27.6838,56988.5362
2005-02-01 11:05:00,47.16,47.23,47.16,47.22,32297.17813051146,27.6896,27.7307,27.6896,27.7249,32297.1781
2005-02-01 11:10:00,47.23,47.24,47.18,47.2,22817.460317460314,27.7307,27.7366,27.7014,27.7131,22817.4603
2005-02-01 11:15:00,47.21,47.22,47.19,47.21,14329.805996472662,27.719,27.7249,27.7072,27.719,14329.806
2005-02-01 11:20:00,47.21,47.22,47.14,47.18,21935.626102292765,27.719,27.7249,27.6779,27.7014,21935.6261
2005-02-01 11:25:00,47.17,47.17,47.15,47.17,19290.123456790123,27.6955,27.6955,27.6838,27.6955,19290.1235
2005-02-01 11:30:00,47.17,47.17,47.17,47.17,13888.888888888889,27.6955,27.6955,27.6955,27.6955,13888.8889
2005-02-01 11:35:00,47.17,47.17,47.16,47.17,22376.54320987654,27.6955,27.6955,27.6896,27.6955,22376.5432
2005-02-01 11:40:00,47.17,47.17,47.16,47.17,21053.79188712522,27.6955,27.6955,27.6896,27.6955,21053.7919
2005-02-01 11:45:00,47.17,47.2,47.14,47.17,41225.74955908289,27.6955,27.7131,27.6779,27.6955,41225.7496
2005-02-01 11:50:00,47.17,47.17,47.17,47.17,20833.33333333333,27.6955,27.6955,27.6955,27.6955,20833.3333
2005-02-01 11:55:00,47.17,47.17,47.16,47.17,10582.01058201058,27.6955,27.6955,27.6896,27.6955,10582.0106
2005-02-01 12:00:00,47.17,47.17,47.17,47.17,20833.33333333333,27.6955,27.6955,27.6955,27.6955,20833.3333
2005-02-01 12:05:00,47.17,47.36,47.17,47.35,21384.47971781305,27.6955,27.8071,27.6955,27.8012,21384.4797
2005-02-01 12:10:00,47.36,47.37,47.23,47.24,14991.181657848325,27.8071,27.8129,27.7307,27.7366,14991.1817
2005-02-01 12:15:00,47.26,47.28,47.25,47.27,28328.92416225749,27.7483,27.7601,27.7425,27.7542,28328.9242
2005-02-01 12:20:00,47.27,47.29,47.27,47.29,10802.469135802468,27.7542,27.766,27.7542,27.766,10802.4691
2005-02-01 12:25:00,47.29,47.29,47.28,47.28,8156.966490299823,27.766,27.766,27.7601,27.7601,8156.9665
2005-02-01 12:30:00,47.28,47.29,47.28,47.28,25903.880070546733,27.7601,27.766,27.7601,27.7601,25903.8801
2005-02-01 12:35:00,47.28,47.29,47.27,47.27,11684.303350970016,27.7601,27.766,27.7542,27.7542,11684.3034
2005-02-01 12:40:00,47.28,47.29,47.27,47.27,9038.80070546737,27.7601,27.766,27.7542,27.7542,9038.8007
2005-02-01 12:45:00,47.26,47.29,47.25,47.27,7936.507936507935,27.7483,27.766,27.7425,27.7542,7936.5079
2005-02-01 12:50:00,47.27,47.29,47.27,47.28,19620.81128747795,27.7542,27.766,27.7542,27.7601,19620.8113
2005-02-01 12:55:00,47.28,47.29,47.28,47.28,11463.84479717813,27.7601,27.766,27.7601,27.7601,11463.8448
2005-02-01 13:00:00,47.28,47.29,47.27,47.29,7054.673721340388,27.7601,27.766,27.7542,27.766,7054.6737
2005-02-01 13:05:00,47.29,47.29,47.27,47.29,8046.737213403879,27.766,27.766,27.7542,27.766,8046.7372
2005-02-01 13:10:00,47.29,47.29,47.27,47.28,11684.303350970016,27.766,27.766,27.7542,27.7601,11684.3034
2005-02-01 13:15:00,47.28,47.28,47.27,47.28,8708.112874779541,27.7601,27.7601,27.7542,27.7601,8708.1129
2005-02-01 13:20:00,47.28,47.28,47.26,47.27,9369.488536155202,27.7601,27.7601,27.7483,27.7542,9369.4885
2005-02-01 13:25:00,47.27,47.27,47.25,47.27,11243.38624338624,27.7542,27.7542,27.7425,27.7542,11243.3862
2005-02-01 13:30:00,47.27,47.27,47.22,47.23,11904.761904761905,27.7542,27.7542,27.7249,27.7307,11904.7619
2005-02-01 13:35:00,47.23,47.24,47.22,47.22,13999.11816578483,27.7307,27.7366,27.7249,27.7249,13999.1182
2005-02-01 13:40:00,47.22,47.24,47.2,47.23,6613.756613756613,27.7249,27.7366,27.7131,27.7307,6613.7566
2005-02-01 13:45:00,47.23,47.24,47.2,47.21,17305.996472663137,27.7307,27.7366,27.7131,27.719,17305.9965
2005-02-01 13:50:00,47.22,47.27,47.21,47.27,18077.60141093474,27.7249,27.7542,27.719,27.7542,18077.6014
2005-02-01 13:55:00,47.27,47.27,47.23,47.26,51256.61375661375,27.7542,27.7542,27.7307,27.7483,51256.6138
2005-02-01 14:00:00,47.25,47.27,47.2,47.22,16644.620811287477,27.7425,27.7542,27.7131,27.7249,16644.6208
2005-02-01 14:05:00,47.22,47.24,47.2,47.24,7936.507936507935,27.7249,27.7366,27.7131,27.7366,7936.5079
2005-02-01 14:10:00,47.24,47.33,47.21,47.3,34832.451499118164,27.7366,27.7894,27.719,27.7718,34832.4515
2005-02-01 14:15:00,47.3,47.31,47.24,47.24,19510.58201058201,27.7718,27.7777,27.7366,27.7366,19510.582
2005-02-01 14:20:00,47.24,47.25,47.2,47.24,23258.377425044087,27.7366,27.7425,27.7131,27.7366,23258.3774
2005-02-01 14:25:00,47.24,47.24,47.15,47.17,41115.52028218695,27.7366,27.7366,27.6838,27.6955,41115.5203
2005-02-01 14:30:00,47.17,47.17,47.15,47.17,22376.54320987654,27.6955,27.6955,27.6838,27.6955,22376.5432
2005-02-01 14:35:00,47.17,47.17,47.16,47.17,29431.216931216928,27.6955,27.6955,27.6896,27.6955,29431.2169
2005-02-01 14:40:00,47.17,47.18,47.16,47.17,29431.216931216928,27.6955,27.7014,27.6896,27.6955,29431.2169
2005-02-01 14:45:00,47.16,47.17,47.16,47.17,17195.767195767196,27.6896,27.6955,27.6896,27.6955,17195.7672
2005-02-01 14:50:00,47.17,47.24,47.17,47.21,37257.49559082892,27.6955,27.7366,27.6955,27.719,37257.4956
2005-02-01 14:55:00,47.22,47.23,47.17,47.19,44973.544973544966,27.7249,27.7307,27.6955,27.7072,44973.545
2005-02-01 15:00:00,47.19,47.19,47.17,47.18,22707.231040564373,27.7072,27.7072,27.6955,27.7014,22707.231
2005-02-01 15:05:00,47.18,47.2,47.17,47.18,19510.58201058201,27.7014,27.7131,27.6955,27.7014,19510.582
2005-02-01 15:10:00,47.18,47.2,47.18,47.2,14991.181657848325,27.7014,27.7131,27.7014,27.7131,14991.1817
2005-02-01 15:15:00,47.19,47.28,47.19,47.27,40013.22751322751,27.7072,27.7601,27.7072,27.7542,40013.2275
2005-02-01 15:20:00,47.27,47.27,47.25,47.26,41335.97883597883,27.7542,27.7542,27.7425,27.7483,41335.9788
2005-02-01 15:25:00,47.27,47.29,47.25,47.29,71649.02998236331,27.7542,27.766,27.7425,27.766,71649.03
2005-02-01 15:30:00,47.29,47.31,47.22,47.22,41666.66666666666,27.766,27.7777,27.7249,27.7249,41666.6667
2005-02-01 15:35:00,47.22,47.24,47.21,47.22,47178.13051146384,27.7249,27.7366,27.719,27.7249,47178.1305
2005-02-01 15:40:00,47.22,47.22,47.17,47.2,34832.451499118164,27.7249,27.7249,27.6955,27.7131,34832.4515
2005-02-01 15:45:00,47.2,47.27,47.17,47.22,48390.65255731922,27.7131,27.7542,27.6955,27.7249,48390.6526
2005-02-01 15:50:00,47.22,47.24,47.21,47.23,28108.465608465605,27.7249,27.7366,27.719,27.7307,28108.4656
2005-02-01 15:55:00,47.23,47.24,47.15,47.16,50595.23809523809,27.7307,27.7366,27.6838,27.6896,50595.2381
2005-02-02 09:30:00,47.27,47.67,47.27,47.67,55555.55555555555,27.7542,27.9891,27.7542,27.9891,55555.5556
2005-02-02 09:35:00,47.66,48.13,47.66,48.07,74845.67901234567,27.9832,28.2592,27.9832,28.2239,74845.679
2005-02-02 09:40:00,48.01,48.01,47.73,47.77,89395.94356261022,28.1887,28.1887,28.0243,28.0478,89395.9436
2005-02-02 09:45:00,47.75,47.76,47.17,47.18,48280.42328042328,28.036,28.0419,27.6955,27.7014,48280.4233
2005-02-02 09:50:00,47.18,47.46,47.16,47.37,66688.71252204585,27.7014,27.8658,27.6896,27.8129,66688.7125
2005-02-02 09:55:00,47.38,47.49,47.31,47.49,43981.481481481474,27.8188,27.8834,27.7777,27.8834,43981.4815
2005-02-02 10:00:00,47.54,47.71,47.49,47.66,35714.28571428571,27.9127,28.0126,27.8834,27.9832,35714.2857
2005-02-02 10:05:00,47.69,47.71,47.59,47.66,28549.38271604938,28.0008,28.0126,27.9421,27.9832,28549.3827
2005-02-02 10:10:00,47.66,47.67,47.58,47.63,7716.049382716048,27.9832,27.9891,27.9362,27.9656,7716.0494
2005-02-02 10:15:00,47.62,47.63,47.55,47.57,8708.112874779541,27.9597,27.9656,27.9186,27.9304,8708.1129
2005-02-02 10:20:00,47.56,47.58,47.4,47.53,25242.50440917108,27.9245,27.9362,27.8305,27.9069,25242.5044
2005-02-02 10:25:00,47.53,47.74,47.49,47.74,19510.58201058201,27.9069,28.0302,27.8834,28.0302,19510.582
2005-02-02 10:30:00,47.7,47.82,47.7,47.8,24029.982363315696,28.0067,28.0771,28.0067,28.0654,24029.9824
2005-02-02 10:35:00,47.8,47.85,47.76,47.85,23258.377425044087,28.0654,28.0948,28.0419,28.0948,23258.3774
2005-02-02 10:40:00,47.85,47.88,47.83,47.87,29651.67548500881,28.0948,28.1124,28.083,28.1065,29651.6755
2005-02-02 10:45:00,47.87,47.89,47.76,47.81,62279.5414462081,28.1065,28.1182,28.0419,28.0713,62279.5414
2005-02-02 10:50:00,47.81,47.81,47.78,47.79,15321.869488536153,28.0713,28.0713,28.0537,28.0595,15321.8695
2005-02-02 10:55:00,47.77,47.81,47.76,47.8,5952.380952380951,28.0478,28.0713,28.0419,28.0654,5952.381
2005-02-02 11:00:00,47.8,47.8,47.74,47.77,5401.234567901234,28.0654,28.0654,28.0302,28.0478,5401.2346
2005-02-02 11:05:00,47.77,47.81,47.76,47.76,9479.717813051146,28.0478,28.0713,28.0419,28.0419,9479.7178
2005-02-02 11:10:00,47.76,47.79,47.76,47.79,10361.552028218694,28.0419,28.0595,28.0419,28.0595,10361.552
2005-02-02 11:15:00,47.79,47.87,47.79,47.86,21164.02116402116,28.0595,28.1065,28.0595,28.1006,21164.0212
2005-02-02 11:20:00,47.85,47.99,47.84,47.9,35493.82716049382,28.0948,28.177,28.0889,28.1241,35493.8272
2005-02-02 11:25:00,47.9,47.95,47.85,47.88,27998.23633156966,28.1241,28.1535,28.0948,28.1124,27998.2363
2005-02-02 11:30:00,47.88,47.89,47.79,47.81,15432.098765432096,28.1124,28.1182,28.0595,28.0713,15432.0988
2005-02-02 11:35:00,47.8,47.95,47.8,47.93,12125.220458553791,28.0654,28.1535,28.0654,28.1417,12125.2205
2005-02-02 11:40:00,47.93,47.94,47.9,47.94,29431.216931216928,28.1417,28.1476,28.1241,28.1476,29431.2169
2005-02-02 11:45:00,47.94,47.95,47.9,47.94,42217.81305114638,28.1476,28.1535,28.1241,28.1476,42217.8131
2005-02-02 11:50:00,47.94,47.96,47.93,47.95,25683.421516754846,28.1476,28.1593,28.1417,28.1535,25683.4215
2005-02-02 11:55:00,47.95,47.96,47.95,47.95,16754.85008818342,28.1535,28.1593,28.1535,28.1535,16754.8501
2005-02-02 12:00:00,47.95,47.97,47.95,47.96,29100.529100529096,28.1535,28.1652,28.1535,28.1593,29100.5291
2005-02-02 12:05:00,47.96,48.03,47.96,47.99,45965.60846560846,28.1593,28.2004,28.1593,28.177,45965.6085
2005-02-02 12:10:00,47.99,48.01,47.95,47.95,17305.996472663137,28.177,28.1887,28.1535,28.1535,17305.9965
2005-02-02 12:15:00,47.96,47.97,47.95,47.96,8377.42504409171,28.1593,28.1652,28.1535,28.1593,8377.425
2005-02-02 12:20:00,47.95,47.99,47.95,47.98,14329.805996472662,28.1535,28.177,28.1535,28.1711,14329.806
2005-02-02 12:25:00,47.98,48.02,47.9,47.95,23368.60670194004,28.1711,28.1946,28.1241,28.1535,23368.6067
2005-02-02 12:30:00,47.95,48.03,47.95,47.98,16313.932980599646,28.1535,28.2004,28.1535,28.1711,16313.933
2005-02-02 12:35:00,47.98,48.07,47.97,48.07,47949.735449735446,28.1711,28.2239,28.1652,28.2239,47949.7354
2005-02-02 12:40:00,48.07,48.08,48.04,48.06,11353.615520282186,28.2239,28.2298,28.2063,28.2181,11353.6155
2005-02-02 12:45:00,48.07,48.07,47.99,47.99,5731.922398589065,28.2239,28.2239,28.177,28.177,5731.9224
2005-02-02 12:50:00,48.0,48.08,48.0,48.08,12455.90828924162,28.1828,28.2298,28.1828,28.2298,12455.9083
2005-02-02 12:55:00,48.08,48.14,48.08,48.11,22707.231040564373,28.2298,28.265,28.2298,28.2474,22707.231
2005-02-02 13:00:00,48.11,48.12,48.08,48.08,5511.463844797177,28.2474,28.2533,28.2298,28.2298,5511.4638
2005-02-02 13:05:00,48.08,48.08,48.05,48.05,23258.377425044087,28.2298,28.2298,28.2122,28.2122,23258.3774
2005-02-02 13:10:00,48.07,48.07,48.01,48.03,63381.83421516754,28.2239,28.2239,28.1887,28.2004,63381.8342
2005-02-02 13:15:00,48.03,48.03,47.99,47.99,27006.17283950617,28.2004,28.2004,28.177,28.177,27006.1728
2005-02-02 13:20:00,47.99,48.01,47.95,47.95,6283.068783068782,28.177,28.1887,28.1535,28.1535,6283.0688
2005-02-02 13:25:00,47.95,47.95,47.79,47.82,17636.68430335097,28.1535,28.1535,28.0595,28.0771,17636.6843
2005-02-02 13:30:00,47.81,47.82,47.76,47.76,14329.805996472662,28.0713,28.0771,28.0419,28.0419,14329.806
2005-02-02 13:35:00,47.76,47.81,47.74,47.78,21715.16754850088,28.0419,28.0713,28.0302,28.0537,21715.1675
2005-02-02 13:40:00,47.77,47.78,47.75,47.76,8377.42504409171,28.0478,28.0537,28.036,28.0419,8377.425
2005-02-02 13:45:00,47.76,47.76,47.67,47.7,18738.977072310405,28.0419,28.0419,27.9891,28.0067,18738.9771
2005-02-02 13:50:00,47.71,47.72,47.69,47.7,15321.869488536153,28.0126,28.0184,28.0008,28.0067,15321.8695
2005-02-02 13:55:00,47.7,47.73,47.69,47.69,10361.552028218694,28.0067,28.0243,28.0008,28.0008,10361.552
2005-02-02 14:00:00,47.69,47.76,47.67,47.74,20282.18694885361,28.0008,28.0419,27.9891,28.0302,20282.1869
2005-02-02 14:05:00,47.73,47.79,47.73,47.78,10251.32275132275,28.0243,28.0595,28.0243,28.0537,10251.3228
2005-02-02 14:10:00,47.78,47.78,47.72,47.73,19951.499118165782,28.0537,28.0537,28.0184,28.0243,19951.4991
2005-02-02 14:15:00,47.74,47.76,47.68,47.71,18187.830687830687,28.0302,28.0419,27.9949,28.0126,18187.8307
2005-02-02 14:20:00,47.71,47.76,47.67,47.76,28328.92416225749,28.0126,28.0419,27.9891,28.0419,28328.9242
2005-02-02 14:25:00,47.76,47.76,47.56,47.63,84545.85537918871,28.0419,28.0419,27.9245,27.9656,84545.8554
2005-02-02 14:30:00,47.65,47.7,47.57,47.6,26565.2557319224,27.9773,28.0067,27.9304,27.948,26565.2557
2005-02-02 14:35:00,47.6,47.68,47.56,47.68,14109.347442680775,27.948,27.9949,27.9245,27.9949,14109.3474
2005-02-02 14:40:00,47.68,47.7,47.54,47.57,13999.11816578483,27.9949,28.0067,27.9127,27.9304,13999.1182
2005-02-02 14:45:00,47.58,47.66,47.57,47.66,18518.518518518515,27.9362,27.9832,27.9304,27.9832,18518.5185
2005-02-02 14:50:00,47.66,47.66,47.45,47.51,20502.6455026455,27.9832,27.9832,27.8599,27.8951,20502.6455
2005-02-02 14:55:00,47.49,47.49,47.33,47.42,39682.53968253968,27.8834,27.8834,27.7894,27.8423,39682.5397
2005-02-02 15:00:00,47.42,47.47,47.38,47.45,26895.943562610228,27.8423,27.8716,27.8188,27.8599,26895.9436
2005-02-02 15:05:00,47.46,47.5,47.45,47.45,18628.74779541446,27.8658,27.8893,27.8599,27.8599,18628.7478
2005-02-02 15:10:00,47.46,47.47,47.28,47.32,21494.70899470899,27.8658,27.8716,27.7601,27.7836,21494.709
2005-02-02 15:15:00,47.34,47.34,47.17,47.2,54232.80423280423,27.7953,27.7953,27.6955,27.7131,54232.8042
2005-02-02 15:20:00,47.2,47.45,47.2,47.34,54894.17989417989,27.7131,27.8599,27.7131,27.7953,54894.1799
2005-02-02 15:25:00,47.34,47.41,47.33,47.38,54894.17989417989,27.7953,27.8364,27.7894,27.8188,54894.1799
2005-02-02 15:30:00,47.38,47.48,47.36,47.45,23037.9188712522,27.8188,27.8775,27.8071,27.8599,23037.9189
2005-02-02 15:35:00,47.45,47.48,47.43,47.44,63932.98059964726,27.8599,27.8775,27.8482,27.854,63932.9806
2005-02-02 15:40:00,47.44,47.45,47.38,47.44,50374.7795414462,27.854,27.8599,27.8188,27.854,50374.7795
2005-02-02 15:45:00,47.44,47.45,47.39,47.4,77491.18165784831,27.854,27.8599,27.8247,27.8305,77491.1817
2005-02-02 15:50:00,47.4,47.62,47.38,47.59,45634.92063492063,27.8305,27.9597,27.8188,27.9421,45634.9206
2005-02-02 15:55:00,47.6,47.6,47.46,47.48,98544.97354497352,27.948,27.948,27.8658,27.8775,98544.9735
2005-02-03 09:30:00,47.54,47.54,47.22,47.23,24801.5873015873,27.9127,27.9127,27.7249,27.7307,24801.5873
2005-02-03 09:35:00,47.23,47.48,47.21,47.46,14440.035273368603,27.7307,27.8775,27.719,27.8658,14440.0353
2005-02-03 09:40:00,47.45,47.45,47.23,47.36,24250.440917107582,27.8599,27.8599,27.7307,27.8071,24250.4409
2005-02-03 09:45:00,47.34,47.36,47.27,47.35,24140.21164021164,27.7953,27.8071,27.7542,27.8012,24140.2116
2005-02-03 09:50:00,47.36,47.4,47.26,47.27,31525.57319223985,27.8071,27.8305,27.7483,27.7542,31525.5732
2005-02-03 09:55:00,47.27,47.33,47.26,47.33,13668.430335097,27.7542,27.7894,27.7483,27.7894,13668.4303
2005-02-03 10:00:00,47.29,47.36,47.22,47.36,23258.377425044087,27.766,27.8071,27.7249,27.8071,23258.3774
2005-02-03 10:05:00,47.31,47.39,47.31,47.39,29761.90476190476,27.7777,27.8247,27.7777,27.8247,29761.9048
2005-02-03 10:10:00,47.36,47.4,47.21,47.21,31635.8024691358,27.8071,27.8305,27.719,27.719,31635.8025
2005-02-03 10:15:00,47.25,47.3,47.12,47.3,20943.56261022928,27.7425,27.7718,27.6661,27.7718,20943.5626
2005-02-03 10:20:00,47.3,47.34,47.28,47.28,9038.80070546737,27.7718,27.7953,27.7601,27.7601,9038.8007
2005-02-03 10:25:00,47.28,47.3,47.23,47.25,12786.596119929452,27.7601,27.7718,27.7307,27.7425,12786.5961
2005-02-03 10:30:00,47.25,47.28,47.19,47.25,17416.225749559082,27.7425,27.7601,27.7072,27.7425,17416.2257
2005-02-03 10:35:00,47.25,47.31,47.17,47.31,18298.059964726628,27.7425,27.7777,27.6955,27.7777,18298.06
2005-02-03 10:40:00,47.3,47.31,47.22,47.29,14880.95238095238,27.7718,27.7777,27.7249,27.766,14880.9524
2005-02-03 10:45:00,47.29,47.3,47.17,47.23,19731.040564373896,27.766,27.7718,27.6955,27.7307,19731.0406
2005-02-03 10:50:00,47.27,47.27,47.24,47.27,14440.035273368603,27.7542,27.7542,27.7366,27.7542,14440.0353
2005-02-03 10:55:00,47.3,47.31,47.27,47.29,15983.245149911814,27.7718,27.7777,27.7542,27.766,15983.2451
2005-02-03 11:00:00,47.29,47.29,47.24,47.25,28549.38271604938,27.766,27.766,27.7366,27.7425,28549.3827
2005-02-03 11:05:00,47.24,47.26,47.23,47.26,19841.26984126984,27.7366,27.7483,27.7307,27.7483,19841.2698
2005-02-03 11:10:00,47.26,47.27,47.21,47.21,13007.05467372134,27.7483,27.7542,27.719,27.719,13007.0547
2005-02-03 11:15:00,47.2,47.23,47.19,47.21,19731.040564373896,27.7131,27.7307,27.7072,27.719,19731.0406
2005-02-03 11:20:00,47.2,47.2,47.06,47.09,25793.65079365079,27.7131,27.7131,27.6309,27.6485,25793.6508
2005-02-03 11:25:00,47.09,47.09,47.05,47.07,33179.01234567901,27.6485,27.6485,27.625,27.6368,33179.0123
2005-02-03 11:30:00,47.07,47.16,47.07,47.11,16203.703703703704,27.6368,27.6896,27.6368,27.6603,16203.7037
2005-02-03 11:35:00,47.13,47.22,47.11,47.22,11684.303350970016,27.672,27.7249,27.6603,27.7249,11684.3034
2005-02-03 11:40:00,47.21,47.23,47.13,47.13,22597.001763668428,27.719,27.7307,27.672,27.672,22597.0018
2005-02-03 11:45:00,47.13,47.21,47.13,47.2,14550.264550264548,27.672,27.719,27.672,27.7131,14550.2646
2005-02-03 11:50:00,47.21,47.23,47.17,47.23,33399.47089947089,27.719,27.7307,27.6955,27.7307,33399.4709
2005-02-03 11:55:00,47.22,47.22,47.17,47.18,21715.16754850088,27.7249,27.7249,27.6955,27.7014,21715.1675
2005-02-03 12:00:00,47.18,47.2,47.17,47.2,9589.947089947089,27.7014,27.7131,27.6955,27.7131,9589.9471
2005-02-03 12:05:00,47.19,47.2,47.12,47.15,7936.507936507935,27.7072,27.7131,27.6661,27.6838,7936.5079
2005-02-03 12:10:00,47.15,47.17,47.15,47.17,8928.571428571428,27.6838,27.6955,27.6838,27.6955,8928.5714
2005-02-03 12:15:00,47.17,47.2,47.16,47.2,22266.3139329806,27.6955,27.7131,27.6896,27.7131,22266.3139
2005-02-03 12:20:00,47.2,47.22,47.17,47.17,13778.659611992944,27.7131,27.7249,27.6955,27.6955,13778.6596
2005-02-03 12:25:00,47.16,47.18,47.16,47.18,14880.95238095238,27.6896,27.7014,27.6896,27.7014,14880.9524
2005-02-03 12:30:00,47.17,47.18,47.16,47.17,12125.220458553791,27.6955,27.7014,27.6896,27.6955,12125.2205
2005-02-03 12:35:00,47.18,47.21,47.16,47.19,28769.841269841265,27.7014,27.719,27.6896,27.7072,28769.8413
2005-02-03 12:40:00,47.19,47.21,47.16,47.2,16644.620811287477,27.7072,27.719,27.6896,27.7131,16644.6208
2005-02-03 12:45:00,47.19,47.19,47.15,47.15,10251.32275132275,27.7072,27.7072,27.6838,27.6838,10251.3228
2005-02-03 12:50:00,47.13,47.17,47.13,47.15,7495.5908289241615,27.672,27.6955,27.672,27.6838,7495.5908
2005-02-03 12:55:00,47.15,47.19,47.15,47.16,9810.405643738975,27.6838,27.7072,27.6838,27.6896,9810.4056
2005-02-03 13:00:00,47.17,47.18,47.17,47.18,6834.2151675485,27.6955,27.7014,27.6955,27.7014,6834.2152
2005-02-03 13:05:00,47.18,47.19,47.17,47.19,12235.449735449734,27.7014,27.7072,27.6955,27.7072,12235.4497
2005-02-03 13:10:00,47.18,47.19,47.17,47.17,5952.380952380951,27.7014,27.7072,27.6955,27.6955,5952.381
2005-02-03 13:15:00,47.18,47.19,47.18,47.18,8046.737213403879,27.7014,27.7072,27.7014,27.7014,8046.7372
2005-02-03 13:20:00,47.19,47.23,47.18,47.21,32407.407407407405,27.7072,27.7307,27.7014,27.719,32407.4074
2005-02-03 13:25:00,47.2,47.23,47.2,47.23,44642.85714285714,27.7131,27.7307,27.7131,27.7307,44642.8571
2005-02-03 13:30:00,47.23,47.25,47.22,47.24,24029.982363315696,27.7307,27.7425,27.7249,27.7366,24029.9824
2005-02-03 13:35:00,47.25,47.26,47.22,47.24,6613.756613756613,27.7425,27.7483,27.7249,27.7366,6613.7566
2005-02-03 13:40:00,47.24,47.31,47.24,47.3,10582.01058201058,27.7366,27.7777,27.7366,27.7718,10582.0106
2005-02-03 13:45:00,47.29,47.3,47.26,47.26,33399.47089947089,27.766,27.7718,27.7483,27.7483,33399.4709
2005-02-03 13:50:00,47.27,47.32,47.25,47.32,50925.92592592592,27.7542,27.7836,27.7425,27.7836,50925.9259
2005-02-03 13:55:00,47.31,47.33,47.27,47.31,27336.860670194,27.7777,27.7894,27.7542,27.7777,27336.8607
2005-02-03 14:00:00,47.31,47.33,47.28,47.3,28549.38271604938,27.7777,27.7894,27.7601,27.7718,28549.3827
2005-02-03 14:05:00,47.29,47.32,47.27,47.29,46626.98412698412,27.766,27.7836,27.7542,27.766,46626.9841
2005-02-03 14:10:00,47.3,47.31,47.27,47.29,54783.95061728395,27.7718,27.7777,27.7542,27.766,54783.9506
2005-02-03 14:15:00,47.29,47.3,47.22,47.26,11463.84479717813,27.766,27.7718,27.7249,27.7483,11463.8448
2005-02-03 14:20:00,47.27,47.31,47.25,47.3,44201.940035273365,27.7542,27.7777,27.7425,27.7718,44201.94
2005-02-03 14:25:00,47.33,47.36,47.28,47.28,36706.3492063492,27.7894,27.8071,27.7601,27.7601,36706.3492
2005-02-03 14:30:00,47.27,47.31,47.27,47.29,11684.303350970016,27.7542,27.7777,27.7542,27.766,11684.3034
2005-02-03 14:35:00,47.29,47.36,47.29,47.33,15101.410934744266,27.766,27.8071,27.766,27.7894,15101.4109
2005-02-03 14:40:00,47.36,47.36,47.29,47.36,38910.93474426808,27.8071,27.8071,27.766,27.8071,38910.9347
2005-02-03 14:45:00,47.34,47.36,47.31,47.34,18077.60141093474,27.7953,27.8071,27.7777,27.7953,18077.6014
2005-02-03 14:50:00,47.34,47.43,47.34,47.36,46737.21340388007,27.7953,27.8482,27.7953,27.8071,46737.2134
2005-02-03 14:55:00,47.36,47.36,47.28,47.3,14770.723104056437,27.8071,27.8071,27.7601,27.7718,14770.7231
2005-02-03 15:00:00,47.29,47.29,47.22,47.24,18077.60141093474,27.766,27.766,27.7249,27.7366,18077.6014
2005-02-03 15:05:00,47.24,47.31,47.24,47.26,15211.64021164021,27.7366,27.7777,27.7366,27.7483,15211.6402
2005-02-03 15:10:00,47.27,47.29,47.25,47.29,17526.455026455023,27.7542,27.766,27.7425,27.766,17526.455
2005-02-03 15:15:00,47.29,47.31,47.28,47.29,14880.95238095238,27.766,27.7777,27.7601,27.766,14880.9524
2005-02-03 15:20:00,47.28,47.29,47.26,47.27,14550.264550264548,27.7601,27.766,27.7483,27.7542,14550.2646
2005-02-03 15:25:00,47.27,47.31,47.27,47.31,27447.089947089946,27.7542,27.7777,27.7542,27.7777,27447.0899
2005-02-03 15:30:00,47.31,47.36,47.29,47.35,44753.08641975308,27.7777,27.8071,27.766,27.8012,44753.0864
2005-02-03 15:35:00,47.33,47.37,47.23,47.36,62499.99999999999,27.7894,27.8129,27.7307,27.8071,62500.0
2005-02-03 15:40:00,47.36,47.36,47.31,47.34,26895.943562610228,27.8071,27.8071,27.7777,27.7953,26895.9436
2005-02-03 15:45:00,47.32,47.33,47.3,47.33,22376.54320987654,27.7836,27.7894,27.7718,27.7894,22376.5432
2005-02-03 15:50:00,47.32,47.42,47.32,47.38,29761.90476190476,27.7836,27.8423,27.7836,27.8188,29761.9048
2005-02-03 15:55:00,47.38,47.4,47.32,47.4,34942.6807760141,27.8188,27.8305,27.7836,27.8305,34942.6808
2005-02-04 09:30:00,47.46,47.64,47.46,47.56,50815.696649029975,27.8658,27.9715,27.8658,27.9245,50815.6966
2005-02-04 09:35:00,47.56,47.6,47.46,47.6,13778.659611992944,27.9245,27.948,27.8658,27.948,13778.6596
2005-02-04 09:40:00,47.6,47.67,47.6,47.61,46626.98412698412,27.948,27.9891,27.948,27.9538,46626.9841
2005-02-04 09:45:00,47.6,47.6,47.45,47.46,28880.07054673721,27.948,27.948,27.8599,27.8658,28880.0705
2005-02-04 09:50:00,47.46,47.47,47.4,47.44,47508.81834215167,27.8658,27.8716,27.8305,27.854,47508.8183
2005-02-04 09:55:00,47.43,47.49,47.27,47.3,23589.06525573192,27.8482,27.8834,27.7542,27.7718,23589.0653
2005-02-04 10:00:00,47.31,47.4,47.31,47.37,21384.47971781305,27.7777,27.8305,27.7777,27.8129,21384.4797
2005-02-04 10:05:00,47.36,47.46,47.35,47.42,22707.231040564373,27.8071,27.8658,27.8012,27.8423,22707.231
2005-02-04 10:10:00,47.42,47.49,47.38,47.42,40013.22751322751,27.8423,27.8834,27.8188,27.8423,40013.2275
2005-02-04 10:15:00,47.42,47.46,47.37,47.38,16754.85008818342,27.8423,27.8658,27.8129,27.8188,16754.8501
2005-02-04 10:20:00,47.38,47.44,47.35,47.42,19179.894179894178,27.8188,27.854,27.8012,27.8423,19179.8942
2005-02-04 10:25:00,47.42,47.46,47.36,47.4,20612.87477954145,27.8423,27.8658,27.8071,27.8305,20612.8748
2005-02-04 10:30:00,47.36,47.36,47.34,47.35,7605.820105820105,27.8071,27.8071,27.7953,27.8012,7605.8201
2005-02-04 10:35:00,47.35,47.38,47.33,47.37,11022.927689594357,27.8012,27.8188,27.7894,27.8129,11022.9277
2005-02-04 10:40:00,47.37,47.4,47.34,47.38,19179.894179894178,27.8129,27.8305,27.7953,27.8188,19179.8942
2005-02-04 10:45:00,47.38,47.38,47.32,47.36,23368.60670194004,27.8188,27.8188,27.7836,27.8071,23368.6067
2005-02-04 10:50:00,47.37,47.37,47.31,47.32,9038.80070546737,27.8129,27.8129,27.7777,27.7836,9038.8007
2005-02-04 10:55:00,47.33,47.33,47.27,47.29,32627.86596119929,27.7894,27.7894,27.7542,27.766,32627.866
2005-02-04 11:00:00,47.28,47.34,47.27,47.33,28549.38271604938,27.7601,27.7953,27.7542,27.7894,28549.3827
2005-02-04 11:05:00,47.33,47.35,47.3,47.31,38470.0176366843,27.7894,27.8012,27.7718,27.7777,38470.0176
2005-02-04 11:10:00,47.31,47.31,47.26,47.27,18738.977072310405,27.7777,27.7777,27.7483,27.7542,18738.9771
2005-02-04 11:15:00,47.31,47.34,47.27,47.33,31194.885361552024,27.7777,27.7953,27.7542,27.7894,31194.8854
2005-02-04 11:20:00,47.33,47.36,47.29,47.32,45965.60846560846,27.7894,27.8071,27.766,27.7836,45965.6085
2005-02-04 11:25:00,47.33,47.36,47.29,47.32,41335.97883597883,27.7894,27.8071,27.766,27.7836,41335.9788
2005-02-04 11:30:00,47.31,47.33,47.3,47.33,31415.34391534391,27.7777,27.7894,27.7718,27.7894,31415.3439
2005-02-04 11:35:00,47.32,47.32,47.28,47.3,31084.65608465608,27.7836,27.7836,27.7601,27.7718,31084.6561
2005-02-04 11:40:00,47.31,47.34,47.27,47.27,22156.08465608465,27.7777,27.7953,27.7542,27.7542,22156.0847
2005-02-04 11:45:00,47.27,47.27,47.24,47.26,4850.088183421516,27.7542,27.7542,27.7366,27.7483,4850.0882
2005-02-04 11:50:00,47.26,47.29,47.25,47.28,6613.756613756613,27.7483,27.766,27.7425,27.7601,6613.7566
2005-02-04 11:55:00,47.28,47.28,47.26,47.27,9700.176366843032,27.7601,27.7601,27.7483,27.7542,9700.1764
2005-02-04 12:00:00,47.27,47.3,47.27,47.28,11904.761904761905,27.7542,27.7718,27.7542,27.7601,11904.7619
2005-02-04 12:05:00,47.29,47.3,47.28,47.3,8046.737213403879,27.766,27.7718,27.7601,27.7718,8046.7372
2005-02-04 12:10:00,47.29,47.3,47.28,47.29,7054.673721340388,27.766,27.7718,27.7601,27.766,7054.6737
2005-02-04 12:15:00,47.29,47.3,47.29,47.29,5180.776014109347,27.766,27.7718,27.766,27.766,5180.776
2005-02-04 12:20:00,47.29,47.31,47.29,47.3,27888.00705467372,27.766,27.7777,27.766,27.7718,27888.0071
2005-02-04 12:25:00,47.3,47.32,47.29,47.31,29210.75837742504,27.7718,27.7836,27.766,27.7777,29210.7584
2005-02-04 12:30:00,47.3,47.3,47.27,47.3,11022.927689594357,27.7718,27.7718,27.7542,27.7718,11022.9277
2005-02-04 12:35:00,47.29,47.34,47.29,47.33,13007.05467372134,27.766,27.7953,27.766,27.7894,13007.0547
2005-02-04 12:40:00,47.32,47.33,47.28,47.29,16975.308641975305,27.7836,27.7894,27.7601,27.766,16975.3086
2005-02-04 12:45:00,47.29,47.32,47.29,47.32,8156.966490299823,27.766,27.7836,27.766,27.7836,8156.9665
2005-02-04 12:50:00,47.32,47.32,47.29,47.32,16313.932980599646,27.7836,27.7836,27.766,27.7836,16313.933
2005-02-04 12:55:00,47.32,47.32,47.29,47.3,7164.902998236331,27.7836,27.7836,27.766,27.7718,7164.903
2005-02-04 13:00:00,47.29,47.32,47.29,47.32,7164.902998236331,27.766,27.7836,27.766,27.7836,7164.903
2005-02-04 13:05:00,47.31,47.35,47.31,47.33,26895.943562610228,27.7777,27.8012,27.7777,27.7894,26895.9436
2005-02-04 13:10:00,47.33,47.33,47.28,47.3,9810.405643738975,27.7894,27.7894,27.7601,27.7718,9810.4056
2005-02-04 13:15:00,47.3,47.31,47.3,47.31,3858.024691358024,27.7718,27.7777,27.7718,27.7777,3858.0247
2005-02-04 13:20:00,47.31,47.32,47.31,47.31,10141.093474426809,27.7777,27.7836,27.7777,27.7777,10141.0935
2005-02-04 13:25:00,47.31,47.36,47.31,47.33,34060.84656084656,27.7777,27.8071,27.7777,27.7894,34060.8466
2005-02-04 13:30:00,47.33,47.33,47.31,47.31,12676.366843033507,27.7894,27.7894,27.7777,27.7777,12676.3668
2005-02-04 13:35:00,47.32,47.34,47.31,47.32,15101.410934744266,27.7836,27.7953,27.7777,27.7836,15101.4109
2005-02-04 13:40:00,47.31,47.32,47.31,47.32,12896.825396825396,27.7777,27.7836,27.7777,27.7836,12896.8254
2005-02-04 13:45:00,47.31,47.32,47.3,47.31,9259.259259259255,27.7777,27.7836,27.7718,27.7777,9259.2593
2005-02-04 13:50:00,47.31,47.32,47.29,47.3,6834.2151675485,27.7777,27.7836,27.766,27.7718,6834.2152
2005-02-04 13:55:00,47.29,47.32,47.29,47.32,11684.303350970016,27.766,27.7836,27.766,27.7836,11684.3034
2005-02-04 14:00:00,47.31,47.36,47.31,47.35,22486.772486772483,27.7777,27.8071,27.7777,27.8012,22486.7725
2005-02-04 14:05:00,47.35,47.35,47.29,47.31,13227.513227513226,27.8012,27.8012,27.766,27.7777,13227.5132
2005-02-04 14:10:00,47.3,47.32,47.28,47.3,16534.391534391532,27.7718,27.7836,27.7601,27.7718,16534.3915
2005-02-04 14:15:00,47.3,47.32,47.29,47.31,29320.987654320983,27.7718,27.7836,27.766,27.7777,29320.9877
2005-02-04 14:20:00,47.31,47.34,47.31,47.32,31966.49029982363,27.7777,27.7953,27.7777,27.7836,31966.4903
2005-02-04 14:25:00,47.31,47.31,47.28,47.3,11574.074074074071,27.7777,27.7777,27.7601,27.7718,11574.0741
2005-02-04 14:30:00,47.31,47.32,47.3,47.31,18738.977072310405,27.7777,27.7836,27.7718,27.7777,18738.9771
2005-02-04 14:35:00,47.31,47.38,47.31,47.38,36375.66137566137,27.7777,27.8188,27.7777,27.8188,36375.6614
2005-02-04 14:40:00,47.38,47.39,47.32,47.32,23478.835978835978,27.8188,27.8247,27.7836,27.7836,23478.836
2005-02-04 14:45:00,47.32,47.33,47.3,47.31,24470.89947089947,27.7836,27.7894,27.7718,27.7777,24470.8995
2005-02-04 14:50:00,47.3,47.32,47.3,47.31,11794.53262786596,27.7718,27.7836,27.7718,27.7777,11794.5326
2005-02-04 14:55:00,47.32,47.36,47.32,47.35,13888.888888888889,27.7836,27.8071,27.7836,27.8012,13888.8889
2005-02-04 15:00:00,47.36,47.43,47.35,47.43,14880.95238095238,27.8071,27.8482,27.8012,27.8482,14880.9524
2005-02-04 15:05:00,47.45,47.45,47.41,47.43,9700.176366843032,27.8599,27.8599,27.8364,27.8482,9700.1764
2005-02-04 15:10:00,47.44,47.45,47.37,47.37,13007.05467372134,27.854,27.8599,27.8129,27.8129,13007.0547
2005-02-04 15:15:00,47.37,47.41,47.35,47.4,20502.6455026455,27.8129,27.8364,27.8012,27.8305,20502.6455
2005-02-04 15:20:00,47.42,47.44,47.38,47.39,28218.69488536155,27.8423,27.854,27.8188,27.8247,28218.6949
2005-02-04 15:25:00,47.38,47.45,47.36,47.44,23258.377425044087,27.8188,27.8599,27.8071,27.854,23258.3774
2005-02-04 15:30:00,47.45,47.45,47.41,47.43,32848.324514991175,27.8599,27.8599,27.8364,27.8482,32848.3245
2005-02-04 15:35:00,47.42,47.47,47.42,47.45,32076.719576719574,27.8423,27.8716,27.8423,27.8599,32076.7196
2005-02-04 15:40:00,47.46,47.46,47.44,47.46,53902.11640211639,27.8658,27.8658,27.854,27.8658,53902.1164
2005-02-04 15:45:00,47.45,47.5,47.44,47.47,50044.09171075837,27.8599,27.8893,27.854,27.8716,50044.0917
2005-02-04 15:50:00,47.46,47.46,47.42,47.43,38029.10052910053,27.8658,27.8658,27.8423,27.8482,38029.1005
2005-02-04 15:55:00,47.43,47.48,47.43,47.43,36485.89065255732,27.8482,27.8775,27.8482,27.8482,36485.8907
2005-02-07 09:30:00,47.81,47.81,47.5,47.5,46737.21340388007,28.0713,28.0713,27.8893,27.8893,46737.2134
2005-02-07 09:35:00,47.5,47.81,47.5,47.56,28328.92416225749,27.8893,28.0713,27.8893,27.9245,28328.9242
2005-02-07 09:40:00,47.56,47.63,47.52,47.62,16203.703703703704,27.9245,27.9656,27.901,27.9597,16203.7037
2005-02-07 09:45:00,47.62,47.82,47.6,47.81,13558.201058201055,27.9597,28.0771,27.948,28.0713,13558.2011
2005-02-07 09:50:00,47.83,47.84,47.75,47.76,20723.104056437387,28.083,28.0889,28.036,28.0419,20723.1041
2005-02-07 09:55:00,47.76,47.83,47.76,47.82,26785.714285714283,28.0419,28.083,28.0419,28.0771,26785.7143
2005-02-07 10:00:00,47.82,47.84,47.76,47.8,16975.308641975305,28.0771,28.0889,28.0419,28.0654,16975.3086
2005-02-07 10:05:00,47.8,47.81,47.78,47.81,35714.28571428571,28.0654,28.0713,28.0537,28.0713,35714.2857
2005-02-07 10:10:00,47.81,47.83,47.78,47.81,24360.670194003524,28.0713,28.083,28.0537,28.0713,24360.6702
2005-02-07 10:15:00,47.81,47.84,47.76,47.84,15652.557319223984,28.0713,28.0889,28.0419,28.0889,15652.5573
2005-02-07 10:20:00,47.84,47.95,47.83,47.95,27998.23633156966,28.0889,28.1535,28.083,28.1535,27998.2363
2005-02-07 10:25:00,47.95,48.01,47.92,47.92,15762.786596119928,28.1535,28.1887,28.1359,28.1359,15762.7866
2005-02-07 10:30:00,47.93,47.95,47.9,47.9,9920.63492063492,28.1417,28.1535,28.1241,28.1241,9920.6349
2005-02-07 10:35:00,47.9,47.93,47.88,47.91,13117.283950617282,28.1241,28.1417,28.1124,28.13,13117.284
2005-02-07 10:40:00,47.91,48.01,47.91,47.96,16865.079365079364,28.13,28.1887,28.13,28.1593,16865.0794
2005-02-07 10:45:00,47.96,48.0,47.95,47.99,13888.888888888889,28.1593,28.1828,28.1535,28.177,13888.8889
2005-02-07 10:50:00,47.99,48.08,47.99,48.04,58531.74603174603,28.177,28.2298,28.177,28.2063,58531.746
2005-02-07 10:55:00,48.0,48.05,47.99,47.99,23258.377425044087,28.1828,28.2122,28.177,28.177,23258.3774
2005-02-07 11:00:00,47.99,48.01,47.94,47.94,233575.8377425044,28.177,28.1887,28.1476,28.1476,233575.8377
2005-02-07 11:05:00,47.94,47.99,47.93,47.99,12345.679012345678,28.1476,28.177,28.1417,28.177,12345.679
2005-02-07 11:10:00,48.0,48.02,47.97,48.0,57319.22398589065,28.1828,28.1946,28.1652,28.1828,57319.224
2005-02-07 11:15:00,48.01,48.01,47.95,47.98,20392.416225749555,28.1887,28.1887,28.1535,28.1711,20392.4162
2005-02-07 11:20:00,47.99,48.01,47.98,48.01,17195.767195767196,28.177,28.1887,28.1711,28.1887,17195.7672
2005-02-07 11:25:00,48.0,48.06,48.0,48.05,5731.922398589065,28.1828,28.2181,28.1828,28.2122,5731.9224
2005-02-07 11:30:00,48.05,48.08,48.05,48.08,44422.39858906525,28.2122,28.2298,28.2122,28.2298,44422.3986
2005-02-07 11:35:00,48.08,48.08,48.05,48.08,10582.01058201058,28.2298,28.2298,28.2122,28.2298,10582.0106
2005-02-07 11:40:00,48.08,48.08,48.06,48.08,8818.342151675484,28.2298,28.2298,28.2181,28.2298,8818.3422
2005-02-07 11:45:00,48.08,48.16,48.08,48.16,23809.52380952381,28.2298,28.2768,28.2298,28.2768,23809.5238
2005-02-07 11:50:00,48.14,48.14,48.1,48.12,12235.449735449734,28.265,28.265,28.2415,28.2533,12235.4497
2005-02-07 11:55:00,48.13,48.14,48.07,48.08,17857.142857142855,28.2592,28.265,28.2239,28.2298,17857.1429
2005-02-07 12:00:00,48.09,48.15,48.04,48.05,32186.948853615515,28.2357,28.2709,28.2063,28.2122,32186.9489
2005-02-07 12:05:00,48.05,48.08,48.04,48.08,12786.596119929452,28.2122,28.2298,28.2063,28.2298,12786.5961
2005-02-07 12:10:00,48.08,48.09,48.04,48.05,13117.283950617282,28.2298,28.2357,28.2063,28.2122,13117.284
2005-02-07 12:15:00,48.04,48.08,48.0,48.01,14329.805996472662,28.2063,28.2298,28.1828,28.1887,14329.806
2005-02-07 12:20:00,48.01,48.04,48.01,48.04,18408.289241622573,28.1887,28.2063,28.1887,28.2063,18408.2892
2005-02-07 12:25:00,48.05,48.1,48.04,48.08,26565.2557319224,28.2122,28.2415,28.2063,28.2298,26565.2557
2005-02-07 12:30:00,48.08,48.08,48.06,48.08,19951.499118165782,28.2298,28.2298,28.2181,28.2298,19951.4991
2005-02-07 12:35:00,48.08,48.09,48.07,48.09,50815.696649029975,28.2298,28.2357,28.2239,28.2357,50815.6966
2005-02-07 12:40:00,48.09,48.13,48.09,48.09,11574.074074074071,28.2357,28.2592,28.2357,28.2357,11574.0741
2005-02-07 12:45:00,48.09,48.09,48.03,48.07,12896.825396825396,28.2357,28.2357,28.2004,28.2239,12896.8254
2005-02-07 12:50:00,48.07,48.08,48.06,48.08,58862.433862433856,28.2239,28.2298,28.2181,28.2298,58862.4339
2005-02-07 12:55:00,48.08,48.1,48.05,48.08,10582.01058201058,28.2298,28.2415,28.2122,28.2298,10582.0106
2005-02-07 13:00:00,48.08,48.09,48.05,48.05,14770.723104056437,28.2298,28.2357,28.2122,28.2122,14770.7231
2005-02-07 13:05:00,48.05,48.09,48.05,48.06,14109.347442680775,28.2122,28.2357,28.2122,28.2181,14109.3474
2005-02-07 13:10:00,48.06,48.09,48.05,48.06,6723.985890652557,28.2181,28.2357,28.2122,28.2181,6723.9859
2005-02-07 13:15:00,48.06,48.06,48.02,48.04,13007.05467372134,28.2181,28.2181,28.1946,28.2063,13007.0547
2005-02-07 13:20:00,48.03,48.08,48.03,48.08,32297.17813051146,28.2004,28.2298,28.2004,28.2298,32297.1781
2005-02-07 13:25:00,48.08,48.08,48.07,48.08,5291.00529100529,28.2298,28.2298,28.2239,28.2298,5291.0053
2005-02-07 13:30:00,48.07,48.08,48.07,48.08,7495.5908289241615,28.2239,28.2298,28.2239,28.2298,7495.5908
2005-02-07 13:35:00,48.08,48.09,48.07,48.07,16203.703703703704,28.2298,28.2357,28.2239,28.2239,16203.7037
2005-02-07 13:40:00,48.07,48.09,48.05,48.06,9038.80070546737,28.2239,28.2357,28.2122,28.2181,9038.8007
2005-02-07 13:45:00,48.05,48.06,48.01,48.04,17636.68430335097,28.2122,28.2181,28.1887,28.2063,17636.6843
2005-02-07 13:50:00,48.04,48.05,48.03,48.04,6503.5273368606695,28.2063,28.2122,28.2004,28.2063,6503.5273
2005-02-07 13:55:00,48.03,48.05,47.99,47.99,23148.148148148142,28.2004,28.2122,28.177,28.177,23148.1481
2005-02-07 14:00:00,47.98,48.03,47.98,48.02,5621.693121693121,28.1711,28.2004,28.1711,28.1946,5621.6931
2005-02-07 14:05:00,48.03,48.03,47.98,48.02,6944.444444444443,28.2004,28.2004,28.1711,28.1946,6944.4444
2005-02-07 14:10:00,48.03,48.07,48.02,48.07,14219.576719576718,28.2004,28.2239,28.1946,28.2239,14219.5767
2005-02-07 14:15:00,48.07,48.08,48.05,48.07,69334.2151675485,28.2239,28.2298,28.2122,28.2239,69334.2152
2005-02-07 14:20:00,48.07,48.1,48.07,48.1,11684.303350970016,28.2239,28.2415,28.2239,28.2415,11684.3034
2005-02-07 14:25:00,48.11,48.11,48.04,48.05,19179.894179894178,28.2474,28.2474,28.2063,28.2122,19179.8942
2005-02-07 14:30:00,48.05,48.11,48.05,48.07,15542.32804232804,28.2122,28.2474,28.2122,28.2239,15542.328
2005-02-07 14:35:00,48.06,48.07,48.05,48.06,12566.137566137564,28.2181,28.2239,28.2122,28.2181,12566.1376
2005-02-07 14:40:00,48.06,48.09,48.06,48.06,14880.95238095238,28.2181,28.2357,28.2181,28.2181,14880.9524
2005-02-07 14:45:00,48.06,48.07,48.05,48.05,9589.947089947089,28.2181,28.2239,28.2122,28.2122,9589.9471
2005-02-07 14:50:00,48.05,48.08,48.05,48.07,16313.932980599646,28.2122,28.2298,28.2122,28.2239,16313.933
2005-02-07 14:55:00,48.07,48.09,48.05,48.08,8818.342151675484,28.2239,28.2357,28.2122,28.2298,8818.3422
2005-02-07 15:00:00,48.07,48.09,48.05,48.06,41335.97883597883,28.2239,28.2357,28.2122,28.2181,41335.9788
2005-02-07 15:05:00,48.08,48.09,48.07,48.08,20502.6455026455,28.2298,28.2357,28.2239,28.2298,20502.6455
2005-02-07 15:10:00,48.09,48.12,48.08,48.1,27557.319223985887,28.2357,28.2533,28.2298,28.2415,27557.3192
2005-02-07 15:15:00,48.1,48.18,48.1,48.14,23258.377425044087,28.2415,28.2885,28.2415,28.265,23258.3774
2005-02-07 15:20:00,48.15,48.15,48.09,48.12,17857.142857142855,28.2709,28.2709,28.2357,28.2533,17857.1429
2005-02-07 15:25:00,48.1,48.14,48.08,48.13,25462.96296296296,28.2415,28.265,28.2298,28.2592,25462.963
2005-02-07 15:30:00,48.14,48.15,47.99,48.11,67570.5467372134,28.265,28.2709,28.177,28.2474,67570.5467
2005-02-07 15:35:00,48.1,48.15,48.05,48.08,18738.977072310405,28.2415,28.2709,28.2122,28.2298,18738.9771
2005-02-07 15:40:00,48.08,48.13,48.03,48.08,77050.26455026455,28.2298,28.2592,28.2004,28.2298,77050.2646
2005-02-07 15:45:00,48.05,48.06,48.02,48.03,37257.49559082892,28.2122,28.2181,28.1946,28.2004,37257.4956
2005-02-07 15:50:00,48.03,48.1,48.03,48.07,86199.29453262786,28.2004,28.2415,28.2004,28.2239,86199.2945
2005-02-07 15:55:00,48.08,48.09,47.99,48.08,68231.92239858906,28.2298,28.2357,28.177,28.2298,68231.9224
2005-02-08 09:30:00,48.08,48.13,48.0,48.0,27447.089947089946,28.2298,28.2592,28.1828,28.1828,27447.0899
2005-02-08 09:35:00,48.01,48.16,47.98,48.1,35163.13932980599,28.1887,28.2768,28.1711,28.2415,35163.1393
2005-02-08 09:40:00,48.1,48.14,48.08,48.12,17305.996472663137,28.2415,28.265,28.2298,28.2533,17305.9965
2005-02-08 09:45:00,48.11,48.15,48.04,48.05,21494.70899470899,28.2474,28.2709,28.2063,28.2122,21494.709
2005-02-08 09:50:00,48.04,48.06,48.01,48.06,13778.659611992944,28.2063,28.2181,28.1887,28.2181,13778.6596
2005-02-08 09:55:00,48.05,48.13,48.03,48.13,13999.11816578483,28.2122,28.2592,28.2004,28.2592,13999.1182
2005-02-08 10:00:00,48.13,48.13,48.07,48.08,70987.65432098764,28.2592,28.2592,28.2239,28.2298,70987.6543
2005-02-08 10:05:00,48.11,48.11,48.05,48.06,7054.673721340388,28.2474,28.2474,28.2122,28.2181,7054.6737
2005-02-08 10:10:00,48.07,48.13,48.07,48.13,15873.015873015873,28.2239,28.2592,28.2239,28.2592,15873.0159
2005-02-08 10:15:00,48.14,48.14,48.05,48.11,9038.80070546737,28.265,28.265,28.2122,28.2474,9038.8007
2005-02-08 10:20:00,48.08,48.11,48.05,48.06,8708.112874779541,28.2298,28.2474,28.2122,28.2181,8708.1129
2005-02-08 10:25:00,48.07,48.12,48.06,48.12,13337.742504409169,28.2239,28.2533,28.2181,28.2533,13337.7425
2005-02-08 10:30:00,48.13,48.21,48.13,48.2,23037.9188712522,28.2592,28.3061,28.2592,28.3003,23037.9189
2005-02-08 10:35:00,48.2,48.21,48.12,48.15,13447.971781305114,28.3003,28.3061,28.2533,28.2709,13447.9718
2005-02-08 10:40:00,48.14,48.16,48.13,48.16,10141.093474426809,28.265,28.2768,28.2592,28.2768,10141.0935
2005-02-08 10:45:00,48.17,48.17,48.1,48.11,14109.347442680775,28.2826,28.2826,28.2415,28.2474,14109.3474
2005-02-08 10:50:00,48.13,48.13,48.06,48.08,19731.040564373896,28.2592,28.2592,28.2181,28.2298,19731.0406
2005-02-08 10:55:00,48.06,48.08,48.01,48.01,11243.38624338624,28.2181,28.2298,28.1887,28.1887,11243.3862
2005-02-08 11:00:00,48.02,48.02,47.99,48.0,21274.250440917105,28.1946,28.1946,28.177,28.1828,21274.2504
2005-02-08 11:05:00,48.01,48.05,48.01,48.05,8046.737213403879,28.1887,28.2122,28.1887,28.2122,8046.7372
2005-02-08 11:10:00,48.05,48.07,48.04,48.07,5511.463844797177,28.2122,28.2239,28.2063,28.2239,5511.4638
2005-02-08 11:15:00,48.08,48.09,48.02,48.03,14329.805996472662,28.2298,28.2357,28.1946,28.2004,14329.806
2005-02-08 11:20:00,48.03,48.1,48.02,48.1,11133.156966490298,28.2004,28.2415,28.1946,28.2415,11133.157
2005-02-08 11:25:00,48.08,48.1,48.05,48.07,6172.839506172839,28.2298,28.2415,28.2122,28.2239,6172.8395
2005-02-08 11:30:00,48.07,48.08,48.05,48.05,11574.074074074071,28.2239,28.2298,28.2122,28.2122,11574.0741
2005-02-08 11:35:00,48.05,48.05,48.04,48.04,3637.566137566137,28.2122,28.2122,28.2063,28.2063,3637.5661
2005-02-08 11:40:00,48.04,48.04,48.0,48.01,9038.80070546737,28.2063,28.2063,28.1828,28.1887,9038.8007
2005-02-08 11:45:00,48.01,48.01,47.95,47.99,13447.971781305114,28.1887,28.1887,28.1535,28.177,13447.9718
2005-02-08 11:50:00,47.99,48.05,47.99,48.05,12896.825396825396,28.177,28.2122,28.177,28.2122,12896.8254
2005-02-08 11:55:00,48.04,48.08,48.04,48.07,7054.673721340388,28.2063,28.2298,28.2063,28.2239,7054.6737
2005-02-08 12:00:00,48.08,48.08,48.04,48.05,8267.195767195766,28.2298,28.2298,28.2063,28.2122,8267.1958
2005-02-08 12:05:00,48.05,48.08,48.0,48.08,12455.90828924162,28.2122,28.2298,28.1828,28.2298,12455.9083
2005-02-08 12:10:00,48.07,48.08,47.99,48.02,9700.176366843032,28.2239,28.2298,28.177,28.1946,9700.1764
2005-02-08 12:15:00,48.02,48.07,48.02,48.06,10251.32275132275,28.1946,28.2239,28.1946,28.2181,10251.3228
2005-02-08 12:20:00,48.06,48.07,48.05,48.06,4739.858906525573,28.2181,28.2239,28.2122,28.2181,4739.8589
2005-02-08 12:25:00,48.06,48.06,47.99,48.05,9920.63492063492,28.2181,28.2181,28.177,28.2122,9920.6349
2005-02-08 12:30:00,48.05,48.06,47.99,48.06,12345.679012345678,28.2122,28.2181,28.177,28.2181,12345.679
2005-02-08 12:35:00,48.06,48.08,48.05,48.08,17526.455026455023,28.2181,28.2298,28.2122,28.2298,17526.455
2005-02-08 12:40:00,48.06,48.08,48.06,48.08,29651.67548500881,28.2181,28.2298,28.2181,28.2298,29651.6755
2005-02-08 12:45:00,48.08,48.08,48.07,48.08,5180.776014109347,28.2298,28.2298,28.2239,28.2298,5180.776
2005-02-08 12:50:00,48.07,48.08,48.05,48.08,13227.513227513226,28.2239,28.2298,28.2122,28.2298,13227.5132
2005-02-08 12:55:00,48.08,48.08,48.07,48.07,7495.5908289241615,28.2298,28.2298,28.2239,28.2239,7495.5908
2005-02-08 13:00:00,48.08,48.08,48.04,48.04,6723.985890652557,28.2298,28.2298,28.2063,28.2063,6723.9859
2005-02-08 13:05:00,48.04,48.08,48.03,48.04,18408.289241622573,28.2063,28.2298,28.2004,28.2063,18408.2892
2005-02-08 13:10:00,48.03,48.05,48.03,48.05,6062.610229276896,28.2004,28.2122,28.2004,28.2122,6062.6102
2005-02-08 13:15:00,48.05,48.05,48.04,48.05,5731.922398589065,28.2122,28.2122,28.2063,28.2122,5731.9224
2005-02-08 13:20:00,48.05,48.07,48.05,48.06,12566.137566137564,28.2122,28.2239,28.2122,28.2181,12566.1376
2005-02-08 13:25:00,48.06,48.08,48.05,48.05,4409.171075837742,28.2181,28.2298,28.2122,28.2122,4409.1711
2005-02-08 13:30:00,48.06,48.06,48.02,48.02,7275.132275132274,28.2181,28.2181,28.1946,28.1946,7275.1323
2005-02-08 13:35:00,48.03,48.03,48.0,48.01,7164.902998236331,28.2004,28.2004,28.1828,28.1887,7164.903
2005-02-08 13:40:00,48.01,48.04,48.0,48.04,22486.772486772483,28.1887,28.2063,28.1828,28.2063,22486.7725
2005-02-08 13:45:00,48.03,48.04,47.99,48.01,11574.074074074071,28.2004,28.2063,28.177,28.1887,11574.0741
2005-02-08 13:50:00,48.01,48.03,47.99,48.01,13447.971781305114,28.1887,28.2004,28.177,28.1887,13447.9718
2005-02-08 13:55:00,48.02,48.04,47.99,48.04,10912.698412698412,28.1946,28.2063,28.177,28.2063,10912.6984
2005-02-08 14:00:00,48.04,48.05,47.99,48.0,56216.93121693121,28.2063,28.2122,28.177,28.1828,56216.9312
2005-02-08 14:05:00,47.99,48.01,47.98,48.01,9149.029982363314,28.177,28.1887,28.1711,28.1887,9149.03
2005-02-08 14:10:00,48.01,48.02,47.99,48.01,20171.95767195767,28.1887,28.1946,28.177,28.1887,20171.9577
2005-02-08 14:15:00,48.01,48.04,48.01,48.01,21715.16754850088,28.1887,28.2063,28.1887,28.1887,21715.1675
2005-02-08 14:20:00,48.01,48.04,47.99,48.02,52469.13580246913,28.1887,28.2063,28.177,28.1946,52469.1358
2005-02-08 14:25:00,48.03,48.03,47.96,47.96,10692.239858906523,28.2004,28.2004,28.1593,28.1593,10692.2399
2005-02-08 14:30:00,47.97,48.01,47.95,48.01,12455.90828924162,28.1652,28.1887,28.1535,28.1887,12455.9083
2005-02-08 14:35:00,48.01,48.04,47.98,48.04,14440.035273368603,28.1887,28.2063,28.1711,28.2063,14440.0353
2005-02-08 14:40:00,48.05,48.08,48.02,48.03,11243.38624338624,28.2122,28.2298,28.1946,28.2004,11243.3862
2005-02-08 14:45:00,48.03,48.04,47.97,48.0,14219.576719576718,28.2004,28.2063,28.1652,28.1828,14219.5767
2005-02-08 14:50:00,47.99,48.04,47.97,47.97,15101.410934744266,28.177,28.2063,28.1652,28.1652,15101.4109
2005-02-08 14:55:00,47.98,47.99,47.95,47.99,11463.84479717813,28.1711,28.177,28.1535,28.177,11463.8448
2005-02-08 15:00:00,48.0,48.06,48.0,48.05,11243.38624338624,28.1828,28.2181,28.1828,28.2122,11243.3862
2005-02-08 15:05:00,48.05,48.05,48.01,48.03,16313.932980599646,28.2122,28.2122,28.1887,28.2004,16313.933
2005-02-08 15:10:00,48.03,48.06,47.99,47.99,15211.64021164021,28.2004,28.2181,28.177,28.177,15211.6402
2005-02-08 15:15:00,47.99,48.03,47.97,48.02,36706.3492063492,28.177,28.2004,28.1652,28.1946,36706.3492
2005-02-08 15:20:00,48.02,48.06,47.98,48.03,44973.544973544966,28.1946,28.2181,28.1711,28.2004,44973.545
2005-02-08 15:25:00,48.03,48.03,47.97,47.98,39021.16402116402,28.2004,28.2004,28.1652,28.1711,39021.164
2005-02-08 15:30:00,47.98,48.02,47.97,47.98,44532.62786596119,28.1711,28.1946,28.1652,28.1711,44532.6279
2005-02-08 15:35:00,47.99,48.01,47.97,47.99,32958.55379188712,28.177,28.1887,28.1652,28.177,32958.5538
2005-02-08 15:40:00,47.98,47.99,47.98,47.99,10471.781305114637,28.1711,28.177,28.1711,28.177,10471.7813
2005-02-08 15:45:00,47.99,47.99,47.95,47.98,27226.631393298056,28.177,28.177,28.1535,28.1711,27226.6314
2005-02-08 15:50:00,47.97,47.99,47.96,47.99,36485.89065255732,28.1652,28.177,28.1593,28.177,36485.8907
2005-02-08 15:55:00,47.99,47.99,47.98,47.98,14440.035273368603,28.177,28.177,28.1711,28.1711,14440.0353
2005-02-09 09:30:00,47.9,47.93,47.81,47.84,32517.636684303347,28.1241,28.1417,28.0713,28.0889,32517.6367
2005-02-09 09:35:00,47.85,48.04,47.85,48.0,27888.00705467372,28.0948,28.2063,28.0948,28.1828,27888.0071
2005-02-09 09:40:00,48.0,48.05,47.95,48.01,19510.58201058201,28.1828,28.2122,28.1535,28.1887,19510.582
2005-02-09 09:45:00,48.01,48.04,47.95,48.01,23368.60670194004,28.1887,28.2063,28.1535,28.1887,23368.6067
2005-02-09 09:50:00,47.95,47.99,47.91,47.99,8597.883597883598,28.1535,28.177,28.13,28.177,8597.8836
2005-02-09 09:55:00,47.98,48.05,47.95,48.02,7936.507936507935,28.1711,28.2122,28.1535,28.1946,7936.5079
2005-02-09 10:00:00,48.02,48.06,48.02,48.06,4960.317460317459,28.1946,28.2181,28.1946,28.2181,4960.3175
2005-02-09 10:05:00,48.05,48.07,48.01,48.01,6613.756613756613,28.2122,28.2239,28.1887,28.1887,6613.7566
2005-02-09 10:10:00,47.98,47.99,47.8,47.81,11022.927689594357,28.1711,28.177,28.0654,28.0713,11022.9277
2005-02-09 10:15:00,47.81,47.92,47.81,47.89,9259.259259259255,28.0713,28.1359,28.0713,28.1182,9259.2593
2005-02-09 10:20:00,47.88,47.88,47.81,47.85,8597.883597883598,28.1124,28.1124,28.0713,28.0948,8597.8836
2005-02-09 10:25:00,47.84,47.89,47.82,47.89,15101.410934744266,28.0889,28.1182,28.0771,28.1182,15101.4109
2005-02-09 10:30:00,47.87,47.87,47.74,47.76,16203.703703703704,28.1065,28.1065,28.0302,28.0419,16203.7037
2005-02-09 10:35:00,47.76,47.83,47.75,47.83,10030.864197530864,28.0419,28.083,28.036,28.083,10030.8642
2005-02-09 10:40:00,47.83,47.83,47.75,47.76,8156.966490299823,28.083,28.083,28.036,28.0419,8156.9665
2005-02-09 10:45:00,47.76,47.76,47.71,47.74,7826.278659611992,28.0419,28.0419,28.0126,28.0302,7826.2787
2005-02-09 10:50:00,47.74,47.76,47.7,47.7,13558.201058201055,28.0302,28.0419,28.0067,28.0067,13558.2011
2005-02-09 10:55:00,47.76,47.76,47.66,47.71,62610.22927689594,28.0419,28.0419,27.9832,28.0126,62610.2293
2005-02-09 11:00:00,47.71,47.71,47.59,47.59,36044.97354497354,28.0126,28.0126,27.9421,27.9421,36044.9735
2005-02-09 11:05:00,47.59,47.62,47.56,47.56,20061.728395061727,27.9421,27.9597,27.9245,27.9245,20061.7284
2005-02-09 11:10:00,47.56,47.56,47.44,47.46,53020.28218694885,27.9245,27.9245,27.854,27.8658,53020.2822
2005-02-09 11:15:00,47.46,47.52,47.46,47.49,14880.95238095238,27.8658,27.901,27.8658,27.8834,14880.9524
2005-02-09 11:20:00,47.49,47.53,47.48,47.51,25573.192239858905,27.8834,27.9069,27.8775,27.8951,25573.1922
2005-02-09 11:25:00,47.52,47.55,47.5,47.51,18298.059964726628,27.901,27.9186,27.8893,27.8951,18298.06
2005-02-09 11:30:00,47.53,47.54,47.51,47.53,5842.151675485008,27.9069,27.9127,27.8951,27.9069,5842.1517
2005-02-09 11:35:00,47.52,47.54,47.52,47.52,33399.47089947089,27.901,27.9127,27.901,27.901,33399.4709
2005-02-09 11:40:00,47.51,47.52,47.43,47.43,23368.60670194004,27.8951,27.901,27.8482,27.8482,23368.6067
2005-02-09 11:45:00,47.43,47.51,47.43,47.51,16754.85008818342,27.8482,27.8951,27.8482,27.8951,16754.8501
2005-02-09 11:50:00,47.51,47.52,47.5,47.5,9700.176366843032,27.8951,27.901,27.8893,27.8893,9700.1764
2005-02-09 11:55:00,47.5,47.51,47.47,47.51,18077.60141093474,27.8893,27.8951,27.8716,27.8951,18077.6014
2005-02-09 12:00:00,47.5,47.53,47.47,47.48,10251.32275132275,27.8893,27.9069,27.8716,27.8775,10251.3228
2005-02-09 12:05:00,47.48,47.5,47.48,47.48,9038.80070546737,27.8775,27.8893,27.8775,27.8775,9038.8007
2005-02-09 12:10:00,47.48,47.51,47.46,47.5,17636.68430335097,27.8775,27.8951,27.8658,27.8893,17636.6843
2005-02-09 12:15:00,47.49,47.5,47.46,47.47,21935.626102292765,27.8834,27.8893,27.8658,27.8716,21935.6261
2005-02-09 12:20:00,47.47,47.49,47.47,47.47,8818.342151675484,27.8716,27.8834,27.8716,27.8716,8818.3422
2005-02-09 12:25:00,47.46,47.47,47.42,47.46,47288.35978835978,27.8658,27.8716,27.8423,27.8658,47288.3598
2005-02-09 12:30:00,47.47,47.49,47.46,47.47,9369.488536155202,27.8716,27.8834,27.8658,27.8716,9369.4885
2005-02-09 12:35:00,47.46,47.47,47.45,47.46,5952.380952380951,27.8658,27.8716,27.8599,27.8658,5952.381
2005-02-09 12:40:00,47.45,47.48,47.42,47.47,14660.493827160491,27.8599,27.8775,27.8423,27.8716,14660.4938
2005-02-09 12:45:00,47.48,47.48,47.44,47.46,12125.220458553791,27.8775,27.8775,27.854,27.8658,12125.2205
2005-02-09 12:50:00,47.46,47.49,47.46,47.47,11022.927689594357,27.8658,27.8834,27.8658,27.8716,11022.9277
2005-02-09 12:55:00,47.47,47.49,47.45,47.46,9700.176366843032,27.8716,27.8834,27.8599,27.8658,9700.1764
2005-02-09 13:00:00,47.46,47.46,47.41,47.43,11574.074074074071,27.8658,27.8658,27.8364,27.8482,11574.0741
2005-02-09 13:05:00,47.42,47.48,47.42,47.46,18628.74779541446,27.8423,27.8775,27.8423,27.8658,18628.7478
2005-02-09 13:10:00,47.46,47.46,47.44,47.45,8267.195767195766,27.8658,27.8658,27.854,27.8599,8267.1958
2005-02-09 13:15:00,47.44,47.46,47.43,47.46,14550.264550264548,27.854,27.8658,27.8482,27.8658,14550.2646
2005-02-09 13:20:00,47.44,47.48,47.44,47.48,12455.90828924162,27.854,27.8775,27.854,27.8775,12455.9083
2005-02-09 13:25:00,47.46,47.49,47.46,47.49,69664.90299823633,27.8658,27.8834,27.8658,27.8834,69664.903
2005-02-09 13:30:00,47.48,47.55,47.48,47.54,69775.13227513227,27.8775,27.9186,27.8775,27.9127,69775.1323
2005-02-09 13:35:00,47.54,47.61,47.53,47.56,15101.410934744266,27.9127,27.9538,27.9069,27.9245,15101.4109
2005-02-09 13:40:00,47.57,47.58,47.54,47.57,26455.02645502645,27.9304,27.9362,27.9127,27.9304,26455.0265
2005-02-09 13:45:00,47.57,47.59,47.56,47.58,13778.659611992944,27.9304,27.9421,27.9245,27.9362,13778.6596
2005-02-09 13:50:00,47.57,47.57,47.49,47.49,61507.9365079365,27.9304,27.9304,27.8834,27.8834,61507.9365
2005-02-09 13:55:00,47.49,47.51,47.48,47.49,11463.84479717813,27.8834,27.8951,27.8775,27.8834,11463.8448
2005-02-09 14:00:00,47.49,47.52,47.49,47.49,8708.112874779541,27.8834,27.901,27.8834,27.8834,8708.1129
2005-02-09 14:05:00,47.49,47.52,47.46,47.46,16424.162257495587,27.8834,27.901,27.8658,27.8658,16424.1623
2005-02-09 14:10:00,47.46,47.47,47.42,47.43,17746.91358024691,27.8658,27.8716,27.8423,27.8482,17746.9136
2005-02-09 14:15:00,47.42,47.45,47.41,47.42,13337.742504409169,27.8423,27.8599,27.8364,27.8423,13337.7425
2005-02-09 14:20:00,47.4,47.4,47.36,47.36,11353.615520282186,27.8305,27.8305,27.8071,27.8071,11353.6155
2005-02-09 14:25:00,47.36,47.39,47.35,47.39,29982.36331569665,27.8071,27.8247,27.8012,27.8247,29982.3633
2005-02-09 14:30:00,47.38,47.38,47.36,47.38,6172.839506172839,27.8188,27.8188,27.8071,27.8188,6172.8395
2005-02-09 14:35:00,47.38,47.46,47.38,47.46,25573.192239858905,27.8188,27.8658,27.8188,27.8658,25573.1922
2005-02-09 14:40:00,47.46,47.46,47.38,47.4,31084.65608465608,27.8658,27.8658,27.8188,27.8305,31084.6561
2005-02-09 14:45:00,47.4,47.41,47.38,47.4,9038.80070546737,27.8305,27.8364,27.8188,27.8305,9038.8007
2005-02-09 14:50:00,47.4,47.42,47.36,47.36,28218.69488536155,27.8305,27.8423,27.8071,27.8071,28218.6949
2005-02-09 14:55:00,47.36,47.36,47.35,47.36,11133.156966490298,27.8071,27.8071,27.8012,27.8071,11133.157
2005-02-09 15:00:00,47.36,47.41,47.36,47.36,13337.742504409169,27.8071,27.8364,27.8071,27.8071,13337.7425
2005-02-09 15:05:00,47.36,47.4,47.36,47.39,10912.698412698412,27.8071,27.8305,27.8071,27.8247,10912.6984
2005-02-09 15:10:00,47.39,47.4,47.36,47.37,26014.10934744268,27.8247,27.8305,27.8071,27.8129,26014.1093
2005-02-09 15:15:00,47.37,47.39,47.36,47.39,18849.206349206343,27.8129,27.8247,27.8071,27.8247,18849.2063
2005-02-09 15:20:00,47.38,47.46,47.38,47.42,14329.805996472662,27.8188,27.8658,27.8188,27.8423,14329.806
2005-02-09 15:25:00,47.42,47.45,47.41,47.43,14991.181657848325,27.8423,27.8599,27.8364,27.8482,14991.1817
2005-02-09 15:30:00,47.43,47.46,47.43,47.46,16424.162257495587,27.8482,27.8658,27.8482,27.8658,16424.1623
2005-02-09 15:35:00,47.45,47.48,47.43,47.43,25132.27513227513,27.8599,27.8775,27.8482,27.8482,25132.2751
2005-02-09 15:40:00,47.43,47.43,47.4,47.4,16644.620811287477,27.8482,27.8482,27.8305,27.8305,16644.6208
2005-02-09 15:45:00,47.4,47.41,47.36,47.36,34722.22222222222,27.8305,27.8364,27.8071,27.8071,34722.2222
2005-02-09 15:50:00,47.36,47.39,47.34,47.35,48280.42328042328,27.8071,27.8247,27.7953,27.8012,48280.4233
2005-02-09 15:55:00,47.34,47.35,47.29,47.3,51587.30158730158,27.7953,27.8012,27.766,27.7718,51587.3016
2005-02-10 09:30:00,47.4,47.41,47.35,47.35,17857.142857142855,27.8305,27.8364,27.8012,27.8012,17857.1429
2005-02-10 09:35:00,47.35,47.35,47.22,47.22,13117.283950617282,27.8012,27.8012,27.7249,27.7249,13117.284
2005-02-10 09:40:00,47.22,47.35,47.22,47.35,121582.89241622572,27.7249,27.8012,27.7249,27.8012,121582.8924
2005-02-10 09:45:00,47.34,47.46,47.34,47.45,18959.43562610229,27.7953,27.8658,27.7953,27.8599,18959.4356
2005-02-10 09:50:00,47.45,47.45,47.37,47.38,21384.47971781305,27.8599,27.8599,27.8129,27.8188,21384.4797
2005-02-10 09:55:00,47.38,47.4,47.38,47.4,17967.3721340388,27.8188,27.8305,27.8188,27.8305,17967.3721
2005-02-10 10:00:00,47.4,47.4,47.36,47.4,46406.52557319224,27.8305,27.8305,27.8071,27.8305,46406.5256
2005-02-10 10:05:00,47.4,47.46,47.4,47.43,104717.81305114635,27.8305,27.8658,27.8305,27.8482,104717.8131
2005-02-10 10:10:00,47.46,47.46,47.4,47.44,39902.998236331565,27.8658,27.8658,27.8305,27.854,39902.9982
2005-02-10 10:15:00,47.44,47.45,47.4,47.44,26344.79717813051,27.854,27.8599,27.8305,27.854,26344.7972
2005-02-10 10:20:00,47.45,47.45,47.41,47.42,17746.91358024691,27.8599,27.8599,27.8364,27.8423,17746.9136
2005-02-10 10:25:00,47.43,47.45,47.43,47.44,15873.015873015873,27.8482,27.8599,27.8482,27.854,15873.0159
2005-02-10 10:30:00,47.43,47.43,47.4,47.41,6834.2151675485,27.8482,27.8482,27.8305,27.8364,6834.2152
2005-02-10 10:35:00,47.41,47.42,47.36,47.36,8046.737213403879,27.8364,27.8423,27.8071,27.8071,8046.7372
2005-02-10 10:40:00,47.36,47.39,47.36,47.37,6172.839506172839,27.8071,27.8247,27.8071,27.8129,6172.8395
2005-02-10 10:45:00,47.37,47.37,47.26,47.28,16534.391534391532,27.8129,27.8129,27.7483,27.7601,16534.3915
2005-02-10 10:50:00,47.28,47.29,47.27,47.28,8046.737213403879,27.7601,27.766,27.7542,27.7601,8046.7372
2005-02-10 10:55:00,47.27,47.28,47.22,47.27,27116.402116402114,27.7542,27.7601,27.7249,27.7542,27116.4021
2005-02-10 11:00:00,47.29,47.33,47.25,47.33,41997.35449735449,27.766,27.7894,27.7425,27.7894,41997.3545
2005-02-10 11:05:00,47.3,47.41,47.3,47.41,11684.303350970016,27.7718,27.8364,27.7718,27.8364,11684.3034
2005-02-10 11:10:00,47.44,47.46,47.41,47.45,6723.985890652557,27.854,27.8658,27.8364,27.8599,6723.9859
2005-02-10 11:15:00,47.46,47.46,47.43,47.43,10030.864197530864,27.8658,27.8658,27.8482,27.8482,10030.8642
2005-02-10 11:20:00,47.43,47.43,47.37,47.41,7605.820105820105,27.8482,27.8482,27.8129,27.8364,7605.8201
2005-02-10 11:25:00,47.41,47.46,47.4,47.45,13337.742504409169,27.8364,27.8658,27.8305,27.8599,13337.7425
2005-02-10 11:30:00,47.45,47.5,47.45,47.49,11463.84479717813,27.8599,27.8893,27.8599,27.8834,11463.8448
2005-02-10 11:35:00,47.49,47.51,47.49,47.51,11574.074074074071,27.8834,27.8951,27.8834,27.8951,11574.0741
2005-02-10 11:40:00,47.49,47.5,47.46,47.46,24691.358024691355,27.8834,27.8893,27.8658,27.8658,24691.358
2005-02-10 11:45:00,47.46,47.47,47.46,47.46,7275.132275132274,27.8658,27.8716,27.8658,27.8658,7275.1323
2005-02-10 11:50:00,47.46,47.46,47.43,47.46,14660.493827160491,27.8658,27.8658,27.8482,27.8658,14660.4938
2005-02-10 11:55:00,47.47,47.48,47.44,47.45,4850.088183421516,27.8716,27.8775,27.854,27.8599,4850.0882
2005-02-10 12:00:00,47.45,47.5,47.44,47.5,119378.30687830686,27.8599,27.8893,27.854,27.8893,119378.3069
2005-02-10 12:05:00,47.5,47.5,47.46,47.49,3527.336860670194,27.8893,27.8893,27.8658,27.8834,3527.3369
2005-02-10 12:10:00,47.48,47.5,47.45,47.5,10251.32275132275,27.8775,27.8893,27.8599,27.8893,10251.3228
2005-02-10 12:15:00,47.49,47.5,47.48,47.5,22045.85537918871,27.8834,27.8893,27.8775,27.8893,22045.8554
2005-02-10 12:20:00,47.49,47.53,47.45,47.53,11574.074074074071,27.8834,27.9069,27.8599,27.9069,11574.0741
2005-02-10 12:25:00,47.52,47.54,47.49,47.54,36596.119929453256,27.901,27.9127,27.8834,27.9127,36596.1199
2005-02-10 12:30:00,47.54,47.55,47.52,47.52,4409.171075837742,27.9127,27.9186,27.901,27.901,4409.1711
2005-02-10 12:35:00,47.52,47.53,47.51,47.53,12566.137566137564,27.901,27.9069,27.8951,27.9069,12566.1376
2005-02-10 12:40:00,47.54,47.56,47.54,47.56,8377.42504409171,27.9127,27.9245,27.9127,27.9245,8377.425
2005-02-10 12:45:00,47.55,47.56,47.54,47.56,18408.289241622573,27.9186,27.9245,27.9127,27.9245,18408.2892
2005-02-10 12:50:00,47.56,47.57,47.56,47.56,4298.941798941799,27.9245,27.9304,27.9245,27.9245,4298.9418
2005-02-10 12:55:00,47.56,47.57,47.56,47.57,4409.171075837742,27.9245,27.9304,27.9245,27.9304,4409.1711
2005-02-10 13:00:00,47.58,47.61,47.58,47.61,10141.093474426809,27.9362,27.9538,27.9362,27.9538,10141.0935
2005-02-10 13:05:00,47.62,47.62,47.5,47.51,11243.38624338624,27.9597,27.9597,27.8893,27.8951,11243.3862
2005-02-10 13:10:00,47.52,47.56,47.52,47.56,8708.112874779541,27.901,27.9245,27.901,27.9245,8708.1129
2005-02-10 13:15:00,47.56,47.56,47.54,47.54,7605.820105820105,27.9245,27.9245,27.9127,27.9127,7605.8201
2005-02-10 13:20:00,47.54,47.57,47.52,47.57,13007.05467372134,27.9127,27.9304,27.901,27.9304,13007.0547
2005-02-10 13:25:00,47.56,47.59,47.56,47.58,22707.231040564373,27.9245,27.9421,27.9245,27.9362,22707.231
2005-02-10 13:30:00,47.6,47.64,47.58,47.64,21274.250440917105,27.948,27.9715,27.9362,27.9715,21274.2504
2005-02-10 13:35:00,47.66,47.66,47.62,47.62,6393.298059964726,27.9832,27.9832,27.9597,27.9597,6393.2981
2005-02-10 13:40:00,47.63,47.65,47.62,47.63,85207.23104056437,27.9656,27.9773,27.9597,27.9656,85207.231
2005-02-10 13:45:00,47.63,47.66,47.62,47.62,10802.469135802468,27.9656,27.9832,27.9597,27.9597,10802.4691
2005-02-10 13:50:00,47.6,47.67,47.6,47.67,8046.737213403879,27.948,27.9891,27.948,27.9891,8046.7372
2005-02-10 13:55:00,47.65,47.69,47.65,47.68,21494.70899470899,27.9773,28.0008,27.9773,27.9949,21494.709
2005-02-10 14:00:00,47.68,47.68,47.63,47.67,211199.29453262783,27.9949,27.9949,27.9656,27.9891,211199.2945
2005-02-10 14:05:00,47.67,47.7,47.66,47.66,93033.50970017636,27.9891,28.0067,27.9832,27.9832,93033.5097
2005-02-10 14:10:00,47.68,47.74,47.67,47.74,13337.742504409169,27.9949,28.0302,27.9891,28.0302,13337.7425
2005-02-10 14:15:00,47.74,47.8,47.74,47.76,18187.830687830687,28.0302,28.0654,28.0302,28.0419,18187.8307
2005-02-10 14:20:00,47.77,47.78,47.76,47.77,9259.259259259255,28.0478,28.0537,28.0419,28.0478,9259.2593
2005-02-10 14:25:00,47.77,47.77,47.73,47.76,3086.4197530864194,28.0478,28.0478,28.0243,28.0419,3086.4198
2005-02-10 14:30:00,47.76,47.78,47.76,47.77,12345.679012345678,28.0419,28.0537,28.0419,28.0478,12345.679
2005-02-10 14:35:00,47.77,47.77,47.69,47.69,8818.342151675484,28.0478,28.0478,28.0008,28.0008,8818.3422
2005-02-10 14:40:00,47.7,47.7,47.57,47.59,18849.206349206343,28.0067,28.0067,27.9304,27.9421,18849.2063
2005-02-10 14:45:00,47.61,47.66,47.56,47.66,26895.943562610228,27.9538,27.9832,27.9245,27.9832,26895.9436
2005-02-10 14:50:00,47.66,47.67,47.63,47.63,21274.250440917105,27.9832,27.9891,27.9656,27.9656,21274.2504
2005-02-10 14:55:00,47.62,47.71,47.62,47.71,34942.6807760141,27.9597,28.0126,27.9597,28.0126,34942.6808
2005-02-10 15:00:00,47.7,47.72,47.68,47.72,9149.029982363314,28.0067,28.0184,27.9949,28.0184,9149.03
2005-02-10 15:05:00,47.73,47.8,47.73,47.8,12235.449735449734,28.0243,28.0654,28.0243,28.0654,12235.4497
2005-02-10 15:10:00,47.78,47.8,47.72,47.76,58090.82892416225,28.0537,28.0654,28.0184,28.0419,58090.8289
2005-02-10 15:15:00,47.76,47.8,47.74,47.79,10141.093474426809,28.0419,28.0654,28.0302,28.0595,10141.0935
2005-02-10 15:20:00,47.79,47.84,47.76,47.8,12676.366843033507,28.0595,28.0889,28.0419,28.0654,12676.3668
2005-02-10 15:25:00,47.8,47.85,47.76,47.85,25793.65079365079,28.0654,28.0948,28.0419,28.0948,25793.6508
2005-02-10 15:30:00,47.85,47.88,47.81,47.88,47288.35978835978,28.0948,28.1124,28.0713,28.1124,47288.3598
2005-02-10 15:35:00,47.88,47.88,47.8,47.83,24911.81657848324,28.1124,28.1124,28.0654,28.083,24911.8166
2005-02-10 15:40:00,47.85,47.85,47.81,47.85,35934.7442680776,28.0948,28.0948,28.0713,28.0948,35934.7443
2005-02-10 15:45:00,47.85,47.88,47.84,47.85,36706.3492063492,28.0948,28.1124,28.0889,28.0948,36706.3492
2005-02-10 15:50:00,47.85,47.87,47.84,47.85,24911.81657848324,28.0948,28.1065,28.0889,28.0948,24911.8166
2005-02-10 15:55:00,47.85,47.85,47.82,47.84,24581.12874779541,28.0948,28.0948,28.0771,28.0889,24581.1287
2005-02-11 09:30:00,47.81,47.84,47.76,47.8,12676.366843033507,28.0713,28.0889,28.0419,28.0654,12676.3668
2005-02-11 09:35:00,47.79,47.85,47.79,47.81,19620.81128747795,28.0595,28.0948,28.0595,28.0713,19620.8113
2005-02-11 09:40:00,47.81,47.92,47.81,47.92,40013.22751322751,28.0713,28.1359,28.0713,28.1359,40013.2275
2005-02-11 09:45:00,47.92,47.95,47.83,47.86,41335.97883597883,28.1359,28.1535,28.083,28.1006,41335.9788
2005-02-11 09:50:00,47.85,48.04,47.82,48.04,27447.089947089946,28.0948,28.2063,28.0771,28.2063,27447.0899
2005-02-11 09:55:00,48.05,48.09,47.86,47.93,27557.319223985887,28.2122,28.2357,28.1006,28.1417,27557.3192
2005-02-11 10:00:00,47.92,48.01,47.85,47.92,33840.38800705467,28.1359,28.1887,28.0948,28.1359,33840.388
2005-02-11 10:05:00,47.89,47.97,47.83,47.97,23919.75308641975,28.1182,28.1652,28.083,28.1652,23919.7531
2005-02-11 10:10:00,47.97,48.05,47.89,48.05,39021.16402116402,28.1652,28.2122,28.1182,28.2122,39021.164
2005-02-11 10:15:00,48.05,48.18,48.04,48.08,51807.760141093466,28.2122,28.2885,28.2063,28.2298,51807.7601
2005-02-11 10:20:00,48.14,48.18,48.08,48.16,31084.65608465608,28.265,28.2885,28.2298,28.2768,31084.6561
2005-02-11 10:25:00,48.16,48.18,48.11,48.17,14219.576719576718,28.2768,28.2885,28.2474,28.2826,14219.5767
2005-02-11 10:30:00,48.17,48.2,48.07,48.11,29100.529100529096,28.2826,28.3003,28.2239,28.2474,29100.5291
2005-02-11 10:35:00,48.11,48.15,48.06,48.15,20061.728395061727,28.2474,28.2709,28.2181,28.2709,20061.7284
2005-02-11 10:40:00,48.14,48.15,48.05,48.13,19069.66490299824,28.265,28.2709,28.2122,28.2592,19069.6649
2005-02-11 10:45:00,48.15,48.17,48.08,48.08,16534.391534391532,28.2709,28.2826,28.2298,28.2298,16534.3915
2005-02-11 10:50:00,48.11,48.11,48.08,48.11,9810.405643738975,28.2474,28.2474,28.2298,28.2474,9810.4056
2005-02-11 10:55:00,48.11,48.15,48.07,48.1,9589.947089947089,28.2474,28.2709,28.2239,28.2415,9589.9471
2005-02-11 11:00:00,48.1,48.19,48.1,48.19,18628.74779541446,28.2415,28.2944,28.2415,28.2944,18628.7478
2005-02-11 11:05:00,48.19,48.31,48.17,48.22,31084.65608465608,28.2944,28.3648,28.2826,28.312,31084.6561
2005-02-11 11:10:00,48.22,48.35,48.17,48.28,28549.38271604938,28.312,28.3883,28.2826,28.3472,28549.3827
2005-02-11 11:15:00,48.29,48.41,48.29,48.36,22156.08465608465,28.3531,28.4236,28.3531,28.3942,22156.0847
2005-02-11 11:20:00,48.37,48.4,48.32,48.33,15321.869488536153,28.4001,28.4177,28.3707,28.3766,15321.8695
2005-02-11 11:25:00,48.33,48.67,48.33,48.65,60185.185185185175,28.3766,28.5762,28.3766,28.5645,60185.1852
2005-02-11 11:30:00,48.64,48.71,48.4,48.47,57539.68253968253,28.5586,28.5997,28.4177,28.4588,57539.6825
2005-02-11 11:35:00,48.46,48.46,48.31,48.31,28990.299823633155,28.4529,28.4529,28.3648,28.3648,28990.2998
2005-02-11 11:40:00,48.31,48.44,48.3,48.44,12455.90828924162,28.3648,28.4412,28.359,28.4412,12455.9083
2005-02-11 11:45:00,48.42,48.42,48.37,48.38,15762.786596119928,28.4294,28.4294,28.4001,28.4059,15762.7866
2005-02-11 11:50:00,48.38,48.44,48.35,48.42,12676.366843033507,28.4059,28.4412,28.3883,28.4294,12676.3668
2005-02-11 11:55:00,48.43,48.54,48.42,48.44,17967.3721340388,28.4353,28.4999,28.4294,28.4412,17967.3721
2005-02-11 12:00:00,48.47,48.47,48.34,48.43,19069.66490299824,28.4588,28.4588,28.3825,28.4353,19069.6649
2005-02-11 12:05:00,48.43,48.46,48.4,48.44,11574.074074074071,28.4353,28.4529,28.4177,28.4412,11574.0741
2005-02-11 12:10:00,48.45,48.52,48.43,48.52,9259.259259259255,28.447,28.4881,28.4353,28.4881,9259.2593
2005-02-11 12:15:00,48.52,48.52,48.44,48.46,11243.38624338624,28.4881,28.4881,28.4412,28.4529,11243.3862
2005-02-11 12:20:00,48.44,48.48,48.41,48.43,22597.001763668428,28.4412,28.4647,28.4236,28.4353,22597.0018
2005-02-11 12:25:00,48.41,48.49,48.4,48.42,14219.576719576718,28.4236,28.4705,28.4177,28.4294,14219.5767
2005-02-11 12:30:00,48.43,48.44,48.41,48.44,8597.883597883598,28.4353,28.4412,28.4236,28.4412,8597.8836
2005-02-11 12:35:00,48.44,48.49,48.41,48.47,10692.239858906523,28.4412,28.4705,28.4236,28.4588,10692.2399
2005-02-11 12:40:00,48.46,48.49,48.43,48.48,13337.742504409169,28.4529,28.4705,28.4353,28.4647,13337.7425
2005-02-11 12:45:00,48.48,48.52,48.41,48.52,14770.723104056437,28.4647,28.4881,28.4236,28.4881,14770.7231
2005-02-11 12:50:00,48.51,48.53,48.49,48.5,8487.654320987653,28.4823,28.494,28.4705,28.4764,8487.6543
2005-02-11 12:55:00,48.49,48.5,48.47,48.5,7605.820105820105,28.4705,28.4764,28.4588,28.4764,7605.8201
2005-02-11 13:00:00,48.49,48.54,48.48,48.51,4409.171075837742,28.4705,28.4999,28.4647,28.4823,4409.1711
2005-02-11 13:05:00,48.51,48.52,48.41,48.5,13888.888888888889,28.4823,28.4881,28.4236,28.4764,13888.8889
2005-02-11 13:10:00,48.5,48.51,48.44,48.44,9810.405643738975,28.4764,28.4823,28.4412,28.4412,9810.4056
2005-02-11 13:15:00,48.44,48.5,48.44,48.5,6172.839506172839,28.4412,28.4764,28.4412,28.4764,6172.8395
2005-02-11 13:20:00,48.5,48.53,48.48,48.48,12125.220458553791,28.4764,28.494,28.4647,28.4647,12125.2205
2005-02-11 13:25:00,48.47,48.52,48.45,48.47,8377.42504409171,28.4588,28.4881,28.447,28.4588,8377.425
2005-02-11 13:30:00,48.47,48.54,48.47,48.52,7495.5908289241615,28.4588,28.4999,28.4588,28.4881,7495.5908
2005-02-11 13:35:00,48.51,48.52,48.44,48.5,10030.864197530864,28.4823,28.4881,28.4412,28.4764,10030.8642
2005-02-11 13:40:00,48.5,48.54,48.46,48.5,13007.05467372134,28.4764,28.4999,28.4529,28.4764,13007.0547
2005-02-11 13:45:00,48.5,48.51,48.46,48.46,7495.5908289241615,28.4764,28.4823,28.4529,28.4529,7495.5908
2005-02-11 13:50:00,48.47,48.53,48.46,48.53,10030.864197530864,28.4588,28.494,28.4529,28.494,10030.8642
2005-02-11 13:55:00,48.54,48.59,48.53,48.54,12566.137566137564,28.4999,28.5292,28.494,28.4999,12566.1376
2005-02-11 14:00:00,48.54,48.54,48.46,48.46,5842.151675485008,28.4999,28.4999,28.4529,28.4529,5842.1517
2005-02-11 14:05:00,48.44,48.49,48.44,48.49,13117.283950617282,28.4412,28.4705,28.4412,28.4705,13117.284
2005-02-11 14:10:00,48.48,48.5,48.47,48.48,5621.693121693121,28.4647,28.4764,28.4588,28.4647,5621.6931
2005-02-11 14:15:00,48.48,48.53,48.48,48.52,12896.825396825396,28.4647,28.494,28.4647,28.4881,12896.8254
2005-02-11 14:20:00,48.52,48.62,48.52,48.62,41997.35449735449,28.4881,28.5469,28.4881,28.5469,41997.3545
2005-02-11 14:25:00,48.61,48.63,48.59,48.63,35052.91005291005,28.541,28.5527,28.5292,28.5527,35052.9101
2005-02-11 14:30:00,48.62,48.66,48.62,48.66,17085.53791887125,28.5469,28.5703,28.5469,28.5703,17085.5379
2005-02-11 14:35:00,48.65,48.69,48.65,48.69,27998.23633156966,28.5645,28.588,28.5645,28.588,27998.2363
2005-02-11 14:40:00,48.68,48.74,48.68,48.72,20612.87477954145,28.5821,28.6173,28.5821,28.6056,20612.8748
2005-02-11 14:45:00,48.72,48.73,48.71,48.72,9038.80070546737,28.6056,28.6114,28.5997,28.6056,9038.8007
2005-02-11 14:50:00,48.71,48.78,48.71,48.78,17526.455026455023,28.5997,28.6408,28.5997,28.6408,17526.455
2005-02-11 14:55:00,48.78,48.81,48.77,48.78,29100.529100529096,28.6408,28.6584,28.6349,28.6408,29100.5291
2005-02-11 15:00:00,48.78,48.8,48.75,48.79,30423.28042328042,28.6408,28.6525,28.6232,28.6467,30423.2804
2005-02-11 15:05:00,48.78,48.79,48.72,48.76,22927.68959435626,28.6408,28.6467,28.6056,28.6291,22927.6896
2005-02-11 15:10:00,48.76,48.83,48.73,48.81,25022.045855379187,28.6291,28.6702,28.6114,28.6584,25022.0459
2005-02-11 15:15:00,48.8,48.8,48.68,48.68,24250.440917107582,28.6525,28.6525,28.5821,28.5821,24250.4409
2005-02-11 15:20:00,48.69,48.72,48.68,48.69,19731.040564373896,28.588,28.6056,28.5821,28.588,19731.0406
2005-02-11 15:25:00,48.69,48.69,48.63,48.65,13447.971781305114,28.588,28.588,28.5527,28.5645,13447.9718
2005-02-11 15:30:00,48.65,48.65,48.59,48.63,69113.7566137566,28.5645,28.5645,28.5292,28.5527,69113.7566
2005-02-11 15:35:00,48.63,48.64,48.56,48.6,28108.465608465605,28.5527,28.5586,28.5116,28.5351,28108.4656
2005-02-11 15:40:00,48.59,48.63,48.59,48.63,23589.06525573192,28.5292,28.5527,28.5292,28.5527,23589.0653
2005-02-11 15:45:00,48.63,48.66,48.63,48.66,27336.860670194,28.5527,28.5703,28.5527,28.5703,27336.8607
2005-02-11 15:50:00,48.65,48.67,48.63,48.67,42217.81305114638,28.5645,28.5762,28.5527,28.5762,42217.8131
2005-02-11 15:55:00,48.65,48.68,48.58,48.65,77160.49382716049,28.5645,28.5821,28.5234,28.5645,77160.4938
2005-02-14 09:30:00,48.92,48.99,48.86,48.99,41887.12522045855,28.723,28.7641,28.6878,28.7641,41887.1252
2005-02-14 09:35:00,48.99,49.08,48.85,48.88,48059.96472663139,28.7641,28.8169,28.6819,28.6995,48059.9647
2005-02-14 09:40:00,48.88,49.14,48.79,49.06,35052.91005291005,28.6995,28.8522,28.6467,28.8052,35052.9101
2005-02-14 09:45:00,49.03,49.03,48.9,48.9,17636.68430335097,28.7876,28.7876,28.7113,28.7113,17636.6843
2005-02-14 09:50:00,48.9,49.0,48.9,48.97,22817.460317460314,28.7113,28.77,28.7113,28.7524,22817.4603
2005-02-14 09:55:00,48.99,49.09,48.88,48.93,37037.03703703703,28.7641,28.8228,28.6995,28.7289,37037.037
2005-02-14 10:00:00,48.95,48.95,48.89,48.95,14660.493827160491,28.7406,28.7406,28.7054,28.7406,14660.4938
2005-02-14 10:05:00,48.98,49.03,48.95,49.03,29541.44620811288,28.7582,28.7876,28.7406,28.7876,29541.4462
2005-02-14 10:10:00,49.03,49.05,48.99,49.04,35493.82716049382,28.7876,28.7993,28.7641,28.7935,35493.8272
2005-02-14 10:15:00,49.04,49.04,49.01,49.04,25022.045855379187,28.7935,28.7935,28.7758,28.7935,25022.0459
2005-02-14 10:20:00,49.04,49.12,49.04,49.1,25903.880070546733,28.7935,28.8404,28.7935,28.8287,25903.8801
2005-02-14 10:25:00,49.09,49.24,49.09,49.24,37698.41269841269,28.8228,28.9109,28.8228,28.9109,37698.4127
2005-02-14 10:30:00,49.24,49.29,49.22,49.29,32297.17813051146,28.9109,28.9402,28.8991,28.9402,32297.1781
2005-02-14 10:35:00,49.29,49.31,49.28,49.29,35273.36860670194,28.9402,28.952,28.9344,28.9402,35273.3686
2005-02-14 10:40:00,49.29,49.3,49.22,49.22,38800.70546737213,28.9402,28.9461,28.8991,28.8991,38800.7055
2005-02-14 10:45:00,49.22,49.22,49.2,49.22,32517.636684303347,28.8991,28.8991,28.8874,28.8991,32517.6367
2005-02-14 10:50:00,49.22,49.24,49.2,49.2,31084.65608465608,28.8991,28.9109,28.8874,28.8874,31084.6561
2005-02-14 10:55:00,49.22,49.22,49.18,49.18,16203.703703703704,28.8991,28.8991,28.8757,28.8757,16203.7037
2005-02-14 11:00:00,49.17,49.23,49.17,49.22,142085.53791887124,28.8698,28.905,28.8698,28.8991,142085.5379
2005-02-14 11:05:00,49.21,49.22,49.19,49.22,60626.10229276896,28.8933,28.8991,28.8815,28.8991,60626.1023
2005-02-14 11:10:00,49.22,49.26,49.22,49.26,19841.26984126984,28.8991,28.9226,28.8991,28.9226,19841.2698
2005-02-14 11:15:00,49.26,49.32,49.26,49.32,27336.860670194,28.9226,28.9579,28.9226,28.9579,27336.8607
2005-02-14 11:20:00,49.32,49.33,49.31,49.32,16203.703703703704,28.9579,28.9637,28.952,28.9579,16203.7037
2005-02-14 11:25:00,49.32,49.32,49.29,49.29,23148.148148148142,28.9579,28.9579,28.9402,28.9402,23148.1481
2005-02-14 11:30:00,49.3,49.35,49.29,49.32,21604.938271604937,28.9461,28.9755,28.9402,28.9579,21604.9383
2005-02-14 11:35:00,49.32,49.33,49.26,49.33,11904.761904761905,28.9579,28.9637,28.9226,28.9637,11904.7619
2005-02-14 11:40:00,49.3,49.4,49.3,49.4,128417.10758377424,28.9461,29.0048,28.9461,29.0048,128417.1076
2005-02-14 11:45:00,49.41,49.41,49.34,49.34,12235.449735449734,29.0107,29.0107,28.9696,28.9696,12235.4497
2005-02-14 11:50:00,49.35,49.37,49.33,49.35,18298.059964726628,28.9755,28.9872,28.9637,28.9755,18298.06
2005-02-14 11:55:00,49.35,49.35,49.31,49.31,13337.742504409169,28.9755,28.9755,28.952,28.952,13337.7425
2005-02-14 12:00:00,49.3,49.32,49.29,49.3,29872.1340388007,28.9461,28.9579,28.9402,28.9461,29872.134
2005-02-14 12:05:00,49.31,49.32,49.29,49.29,15762.786596119928,28.952,28.9579,28.9402,28.9402,15762.7866
2005-02-14 12:10:00,49.29,49.31,49.28,49.31,13558.201058201055,28.9402,28.952,28.9344,28.952,13558.2011
2005-02-14 12:15:00,49.32,49.33,49.3,49.32,33619.92945326278,28.9579,28.9637,28.9461,28.9579,33619.9295
2005-02-14 12:20:00,49.33,49.35,49.33,49.34,41225.74955908289,28.9637,28.9755,28.9637,28.9696,41225.7496
2005-02-14 12:25:00,49.35,49.35,49.33,49.35,37918.87125220458,28.9755,28.9755,28.9637,28.9755,37918.8713
2005-02-14 12:30:00,49.34,49.35,49.33,49.34,14440.035273368603,28.9696,28.9755,28.9637,28.9696,14440.0353
2005-02-14 12:35:00,49.34,49.35,49.33,49.34,7385.361552028218,28.9696,28.9755,28.9637,28.9696,7385.3616
2005-02-14 12:40:00,49.34,49.35,49.34,49.35,6062.610229276896,28.9696,28.9755,28.9696,28.9755,6062.6102
2005-02-14 12:45:00,49.35,49.37,49.33,49.37,42438.271604938265,28.9755,28.9872,28.9637,28.9872,42438.2716
2005-02-14 12:50:00,49.36,49.37,49.33,49.35,7826.278659611992,28.9813,28.9872,28.9637,28.9755,7826.2787
2005-02-14 12:55:00,49.35,49.41,49.34,49.41,7495.5908289241615,28.9755,29.0107,28.9696,29.0107,7495.5908
2005-02-14 13:00:00,49.4,49.42,49.4,49.41,22376.54320987654,29.0048,29.0166,29.0048,29.0107,22376.5432
2005-02-14 13:05:00,49.41,49.42,49.4,49.4,32738.09523809524,29.0107,29.0166,29.0048,29.0048,32738.0952
2005-02-14 13:10:00,49.4,49.42,49.4,49.41,16865.079365079364,29.0048,29.0166,29.0048,29.0107,16865.0794
2005-02-14 13:15:00,49.42,49.42,49.41,49.41,1984.126984126984,29.0166,29.0166,29.0107,29.0107,1984.127
2005-02-14 13:20:00,49.42,49.44,49.41,49.43,35604.056437389765,29.0166,29.0283,29.0107,29.0224,35604.0564
2005-02-14 13:25:00,49.43,49.44,49.34,49.35,20612.87477954145,29.0224,29.0283,28.9696,28.9755,20612.8748
2005-02-14 13:30:00,49.35,49.35,49.32,49.33,24801.5873015873,28.9755,28.9755,28.9579,28.9637,24801.5873
2005-02-14 13:35:00,49.32,49.35,49.32,49.32,9369.488536155202,28.9579,28.9755,28.9579,28.9579,9369.4885
2005-02-14 13:40:00,49.32,49.34,49.32,49.32,6283.068783068782,28.9579,28.9696,28.9579,28.9579,6283.0688
2005-02-14 13:45:00,49.32,49.32,49.3,49.32,20943.56261022928,28.9579,28.9579,28.9461,28.9579,20943.5626
2005-02-14 13:50:00,49.31,49.37,49.31,49.37,8267.195767195766,28.952,28.9872,28.952,28.9872,8267.1958
2005-02-14 13:55:00,49.37,49.37,49.32,49.34,13888.888888888889,28.9872,28.9872,28.9579,28.9696,13888.8889
2005-02-14 14:00:00,49.34,49.35,49.3,49.33,19731.040564373896,28.9696,28.9755,28.9461,28.9637,19731.0406
2005-02-14 14:05:00,49.33,49.34,49.3,49.32,23589.06525573192,28.9637,28.9696,28.9461,28.9579,23589.0653
2005-02-14 14:10:00,49.33,49.34,49.32,49.34,10030.864197530864,28.9637,28.9696,28.9579,28.9696,10030.8642
2005-02-14 14:15:00,49.34,49.34,49.31,49.31,24140.21164021164,28.9696,28.9696,28.952,28.952,24140.2116
2005-02-14 14:20:00,49.31,49.32,49.29,49.29,15211.64021164021,28.952,28.9579,28.9402,28.9402,15211.6402
2005-02-14 14:25:00,49.3,49.31,49.29,49.3,11684.303350970016,28.9461,28.952,28.9402,28.9461,11684.3034
2005-02-14 14:30:00,49.3,49.31,49.27,49.28,15321.869488536153,28.9461,28.952,28.9285,28.9344,15321.8695
2005-02-14 14:35:00,49.29,49.29,49.24,49.25,21384.47971781305,28.9402,28.9402,28.9109,28.9168,21384.4797
2005-02-14 14:40:00,49.25,49.25,49.2,49.24,51697.53086419753,28.9168,28.9168,28.8874,28.9109,51697.5309
2005-02-14 14:45:00,49.23,49.25,49.23,49.24,28549.38271604938,28.905,28.9168,28.905,28.9109,28549.3827
2005-02-14 14:50:00,49.24,49.25,49.22,49.22,42438.271604938265,28.9109,28.9168,28.8991,28.8991,42438.2716
2005-02-14 14:55:00,49.22,49.26,49.22,49.25,29872.1340388007,28.8991,28.9226,28.8991,28.9168,29872.134
2005-02-14 15:00:00,49.24,49.25,49.21,49.21,24911.81657848324,28.9109,28.9168,28.8933,28.8933,24911.8166
2005-02-14 15:05:00,49.22,49.22,49.18,49.19,23037.9188712522,28.8991,28.8991,28.8757,28.8815,23037.9189
2005-02-14 15:10:00,49.19,49.22,49.18,49.22,29982.36331569665,28.8815,28.8991,28.8757,28.8991,29982.3633
2005-02-14 15:15:00,49.22,49.22,49.2,49.22,31635.8024691358,28.8991,28.8991,28.8874,28.8991,31635.8025
2005-02-14 15:20:00,49.22,49.22,49.21,49.22,23589.06525573192,28.8991,28.8991,28.8933,28.8991,23589.0653
2005-02-14 15:25:00,49.22,49.22,49.21,49.22,18408.289241622573,28.8991,28.8991,28.8933,28.8991,18408.2892
2005-02-14 15:30:00,49.22,49.22,49.21,49.21,19841.26984126984,28.8991,28.8991,28.8933,28.8933,19841.2698
2005-02-14 15:35:00,49.21,49.22,49.21,49.22,31635.8024691358,28.8933,28.8991,28.8933,28.8991,31635.8025
2005-02-14 15:40:00,49.22,49.26,49.22,49.22,100529.10052910051,28.8991,28.9226,28.8991,28.8991,100529.1005
2005-02-14 15:45:00,49.22,49.22,49.19,49.2,33179.01234567901,28.8991,28.8991,28.8815,28.8874,33179.0123
2005-02-14 15:50:00,49.21,49.24,49.18,49.24,47619.04761904761,28.8933,28.9109,28.8757,28.9109,47619.0476
2005-02-14 15:55:00,49.24,49.26,49.22,49.22,46516.754850088175,28.9109,28.9226,28.8991,28.8991,46516.7549
2005-02-15 09:30:00,48.9,49.03,48.9,48.98,46737.21340388007,28.7113,28.7876,28.7113,28.7582,46737.2134
2005-02-15 09:35:00,48.97,48.97,48.84,48.86,18408.289241622573,28.7524,28.7524,28.676,28.6878,18408.2892
2005-02-15 09:40:00,48.85,48.9,48.8,48.9,11243.38624338624,28.6819,28.7113,28.6525,28.7113,11243.3862
2005-02-15 09:45:00,48.93,48.97,48.92,48.96,11022.927689594357,28.7289,28.7524,28.723,28.7465,11022.9277
2005-02-15 09:50:00,48.95,48.95,48.83,48.83,38359.78835978836,28.7406,28.7406,28.6702,28.6702,38359.7884
2005-02-15 09:55:00,48.83,48.9,48.83,48.88,47508.81834215167,28.6702,28.7113,28.6702,28.6995,47508.8183
2005-02-15 10:00:00,48.87,48.93,48.83,48.93,30202.821869488533,28.6936,28.7289,28.6702,28.7289,30202.8219
2005-02-15 10:05:00,48.93,48.98,48.9,48.93,14770.723104056437,28.7289,28.7582,28.7113,28.7289,14770.7231
2005-02-15 10:10:00,48.91,48.96,48.9,48.96,9369.488536155202,28.7171,28.7465,28.7113,28.7465,9369.4885
2005-02-15 10:15:00,48.97,49.08,48.97,49.08,23809.52380952381,28.7524,28.8169,28.7524,28.8169,23809.5238
2005-02-15 10:20:00,49.05,49.12,49.05,49.08,17526.455026455023,28.7993,28.8404,28.7993,28.8169,17526.455
2005-02-15 10:25:00,49.11,49.12,49.08,49.12,18849.206349206343,28.8346,28.8404,28.8169,28.8404,18849.2063
2005-02-15 10:30:00,49.11,49.33,49.11,49.33,20502.6455026455,28.8346,28.9637,28.8346,28.9637,20502.6455
2005-02-15 10:35:00,49.33,49.4,49.33,49.33,34722.22222222222,28.9637,29.0048,28.9637,28.9637,34722.2222
2005-02-15 10:40:00,49.32,49.34,49.21,49.21,22045.85537918871,28.9579,28.9696,28.8933,28.8933,22045.8554
2005-02-15 10:45:00,49.21,49.22,49.14,49.19,11133.156966490298,28.8933,28.8991,28.8522,28.8815,11133.157
2005-02-15 10:50:00,49.19,49.22,49.19,49.22,9038.80070546737,28.8815,28.8991,28.8815,28.8991,9038.8007
2005-02-15 10:55:00,49.23,49.3,49.23,49.3,12235.449735449734,28.905,28.9461,28.905,28.9461,12235.4497
2005-02-15 11:00:00,49.3,49.31,49.26,49.31,20723.104056437387,28.9461,28.952,28.9226,28.952,20723.1041
2005-02-15 11:05:00,49.3,49.32,49.29,49.32,34832.451499118164,28.9461,28.9579,28.9402,28.9579,34832.4515
2005-02-15 11:10:00,49.34,49.36,49.29,49.32,43981.481481481474,28.9696,28.9813,28.9402,28.9579,43981.4815
2005-02-15 11:15:00,49.32,49.37,49.31,49.36,16975.308641975305,28.9579,28.9872,28.952,28.9813,16975.3086
2005-02-15 11:20:00,49.35,49.37,49.33,49.35,8156.966490299823,28.9755,28.9872,28.9637,28.9755,8156.9665
2005-02-15 11:25:00,49.35,49.36,49.32,49.35,31084.65608465608,28.9755,28.9813,28.9579,28.9755,31084.6561
2005-02-15 11:30:00,49.35,49.35,49.32,49.35,19400.352733686064,28.9755,28.9755,28.9579,28.9755,19400.3527
2005-02-15 11:35:00,49.35,49.36,49.34,49.34,7275.132275132274,28.9755,28.9813,28.9696,28.9696,7275.1323
2005-02-15 11:40:00,49.35,49.35,49.27,49.29,9810.405643738975,28.9755,28.9755,28.9285,28.9402,9810.4056
2005-02-15 11:45:00,49.29,49.29,49.24,49.24,12566.137566137564,28.9402,28.9402,28.9109,28.9109,12566.1376
2005-02-15 11:50:00,49.25,49.26,49.23,49.23,24360.670194003524,28.9168,28.9226,28.905,28.905,24360.6702
2005-02-15 11:55:00,49.23,49.23,49.17,49.17,17857.142857142855,28.905,28.905,28.8698,28.8698,17857.1429
2005-02-15 12:00:00,49.18,49.19,49.15,49.16,62389.77072310405,28.8757,28.8815,28.858,28.8639,62389.7707
2005-02-15 12:05:00,49.17,49.18,49.17,49.17,5180.776014109347,28.8698,28.8757,28.8698,28.8698,5180.776
2005-02-15 12:10:00,49.18,49.18,49.16,49.16,9369.488536155202,28.8757,28.8757,28.8639,28.8639,9369.4885
2005-02-15 12:15:00,49.17,49.2,49.16,49.19,6283.068783068782,28.8698,28.8874,28.8639,28.8815,6283.0688
2005-02-15 12:20:00,49.2,49.22,49.2,49.22,3858.024691358024,28.8874,28.8991,28.8874,28.8991,3858.0247
2005-02-15 12:25:00,49.2,49.23,49.2,49.23,7826.278659611992,28.8874,28.905,28.8874,28.905,7826.2787
2005-02-15 12:30:00,49.22,49.24,49.22,49.24,9810.405643738975,28.8991,28.9109,28.8991,28.9109,9810.4056
2005-02-15 12:35:00,49.25,49.28,49.24,49.28,4960.317460317459,28.9168,28.9344,28.9109,28.9344,4960.3175
2005-02-15 12:40:00,49.26,49.31,49.26,49.29,5291.00529100529,28.9226,28.952,28.9226,28.9402,5291.0053
2005-02-15 12:45:00,49.31,49.32,49.3,49.3,14770.723104056437,28.952,28.9579,28.9461,28.9461,14770.7231
2005-02-15 12:50:00,49.3,49.32,49.27,49.27,10141.093474426809,28.9461,28.9579,28.9285,28.9285,10141.0935
2005-02-15 12:55:00,49.3,49.3,49.23,49.3,5070.546737213404,28.9461,28.9461,28.905,28.9461,5070.5467
2005-02-15 13:00:00,49.29,49.3,49.27,49.27,7495.5908289241615,28.9402,28.9461,28.9285,28.9285,7495.5908
2005-02-15 13:05:00,49.27,49.27,49.24,49.25,5401.234567901234,28.9285,28.9285,28.9109,28.9168,5401.2346
2005-02-15 13:10:00,49.25,49.26,49.23,49.24,6723.985890652557,28.9168,28.9226,28.905,28.9109,6723.9859
2005-02-15 13:15:00,49.2,49.22,49.12,49.18,26014.10934744268,28.8874,28.8991,28.8404,28.8757,26014.1093
2005-02-15 13:20:00,49.18,49.18,49.12,49.15,5731.922398589065,28.8757,28.8757,28.8404,28.858,5731.9224
2005-02-15 13:25:00,49.15,49.17,49.03,49.03,34501.76366843033,28.858,28.8698,28.7876,28.7876,34501.7637
2005-02-15 13:30:00,49.03,49.14,49.03,49.14,28659.611992945323,28.7876,28.8522,28.7876,28.8522,28659.612
2005-02-15 13:35:00,49.14,49.15,49.1,49.12,8156.966490299823,28.8522,28.858,28.8287,28.8404,8156.9665
2005-02-15 13:40:00,49.12,49.12,49.07,49.07,7275.132275132274,28.8404,28.8404,28.8111,28.8111,7275.1323
2005-02-15 13:45:00,49.07,49.09,49.03,49.04,8708.112874779541,28.8111,28.8228,28.7876,28.7935,8708.1129
2005-02-15 13:50:00,49.1,49.1,49.06,49.09,5401.234567901234,28.8287,28.8287,28.8052,28.8228,5401.2346
2005-02-15 13:55:00,49.09,49.12,49.07,49.09,8267.195767195766,28.8228,28.8404,28.8111,28.8228,8267.1958
2005-02-15 14:00:00,49.09,49.12,49.08,49.12,12455.90828924162,28.8228,28.8404,28.8169,28.8404,12455.9083
2005-02-15 14:05:00,49.12,49.13,49.12,49.12,9038.80070546737,28.8404,28.8463,28.8404,28.8404,9038.8007
2005-02-15 14:10:00,49.12,49.12,49.08,49.12,10030.864197530864,28.8404,28.8404,28.8169,28.8404,10030.8642
2005-02-15 14:15:00,49.13,49.14,49.08,49.11,9700.176366843032,28.8463,28.8522,28.8169,28.8346,9700.1764
2005-02-15 14:20:00,49.1,49.12,49.1,49.12,10912.698412698412,28.8287,28.8404,28.8287,28.8404,10912.6984
2005-02-15 14:25:00,49.12,49.12,49.09,49.09,14770.723104056437,28.8404,28.8404,28.8228,28.8228,14770.7231
2005-02-15 14:30:00,49.1,49.1,49.01,49.01,31856.261022927687,28.8287,28.8287,28.7758,28.7758,31856.261
2005-02-15 14:35:00,49.01,49.05,49.01,49.04,17746.91358024691,28.7758,28.7993,28.7758,28.7935,17746.9136
2005-02-15 14:40:00,49.04,49.05,49.03,49.05,12014.991181657848,28.7935,28.7993,28.7876,28.7993,12014.9912
2005-02-15 14:45:00,49.04,49.05,49.02,49.03,14109.347442680775,28.7935,28.7993,28.7817,28.7876,14109.3474
2005-02-15 14:50:00,49.03,49.03,48.99,49.01,18408.289241622573,28.7876,28.7876,28.7641,28.7758,18408.2892
2005-02-15 14:55:00,49.01,49.06,49.01,49.05,62499.99999999999,28.7758,28.8052,28.7758,28.7993,62500.0
2005-02-15 15:00:00,49.06,49.07,49.03,49.03,9589.947089947089,28.8052,28.8111,28.7876,28.7876,9589.9471
2005-02-15 15:05:00,49.04,49.06,49.03,49.05,10471.781305114637,28.7935,28.8052,28.7876,28.7993,10471.7813
2005-02-15 15:10:00,49.05,49.08,49.03,49.08,57208.9947089947,28.7993,28.8169,28.7876,28.8169,57208.9947
2005-02-15 15:15:00,49.08,49.11,49.08,49.11,17526.455026455023,28.8169,28.8346,28.8169,28.8346,17526.455
2005-02-15 15:20:00,49.11,49.12,49.09,49.12,15101.410934744266,28.8346,28.8404,28.8228,28.8404,15101.4109
2005-02-15 15:25:00,49.12,49.12,49.06,49.07,23919.75308641975,28.8404,28.8404,28.8052,28.8111,23919.7531
2005-02-15 15:30:00,49.06,49.12,49.06,49.08,33179.01234567901,28.8052,28.8404,28.8052,28.8169,33179.0123
2005-02-15 15:35:00,49.09,49.11,49.06,49.08,18187.830687830687,28.8228,28.8346,28.8052,28.8169,18187.8307
2005-02-15 15:40:00,49.08,49.08,49.04,49.05,22266.3139329806,28.8169,28.8169,28.7935,28.7993,22266.3139
2005-02-15 15:45:00,49.05,49.05,49.01,49.02,27667.548500881832,28.7993,28.7993,28.7758,28.7817,27667.5485
2005-02-15 15:50:00,49.03,49.03,48.94,48.94,99757.49559082893,28.7876,28.7876,28.7347,28.7347,99757.4956
2005-02-15 15:55:00,48.93,48.98,48.93,48.97,79365.07936507935,28.7289,28.7582,28.7289,28.7524,79365.0794
2005-02-16 09:30:00,48.74,48.85,48.73,48.85,25022.045855379187,28.6173,28.6819,28.6114,28.6819,25022.0459
2005-02-16 09:35:00,48.83,48.99,48.83,48.93,67019.40035273368,28.6702,28.7641,28.6702,28.7289,67019.4004
2005-02-16 09:40:00,48.89,48.89,48.81,48.86,8377.42504409171,28.7054,28.7054,28.6584,28.6878,8377.425
2005-02-16 09:45:00,48.85,48.87,48.81,48.83,60185.185185185175,28.6819,28.6936,28.6584,28.6702,60185.1852
2005-02-16 09:50:00,48.83,48.84,48.77,48.82,16754.85008818342,28.6702,28.676,28.6349,28.6643,16754.8501
2005-02-16 09:55:00,48.82,48.82,48.76,48.76,11022.927689594357,28.6643,28.6643,28.6291,28.6291,11022.9277
2005-02-16 10:00:00,48.76,48.8,48.67,48.75,19951.499118165782,28.6291,28.6525,28.5762,28.6232,19951.4991
2005-02-16 10:05:00,48.76,48.83,48.76,48.8,12786.596119929452,28.6291,28.6702,28.6291,28.6525,12786.5961
2005-02-16 10:10:00,48.83,48.83,48.71,48.71,17085.53791887125,28.6702,28.6702,28.5997,28.5997,17085.5379
2005-02-16 10:15:00,48.71,48.86,48.7,48.86,40674.60317460317,28.5997,28.6878,28.5938,28.6878,40674.6032
2005-02-16 10:20:00,48.86,48.86,48.72,48.73,11353.615520282186,28.6878,28.6878,28.6056,28.6114,11353.6155
2005-02-16 10:25:00,48.69,48.7,48.67,48.69,7826.278659611992,28.588,28.5938,28.5762,28.588,7826.2787
2005-02-16 10:30:00,48.69,48.72,48.63,48.71,18518.518518518515,28.588,28.6056,28.5527,28.5997,18518.5185
2005-02-16 10:35:00,48.71,48.73,48.68,48.69,13778.659611992944,28.5997,28.6114,28.5821,28.588,13778.6596
2005-02-16 10:40:00,48.69,48.69,48.64,48.69,5731.922398589065,28.588,28.588,28.5586,28.588,5731.9224
2005-02-16 10:45:00,48.69,48.69,48.63,48.68,11353.615520282186,28.588,28.588,28.5527,28.5821,11353.6155
2005-02-16 10:50:00,48.68,48.68,48.63,48.68,10030.864197530864,28.5821,28.5821,28.5527,28.5821,10030.8642
2005-02-16 10:55:00,48.69,48.74,48.69,48.74,9589.947089947089,28.588,28.6173,28.588,28.6173,9589.9471
2005-02-16 11:00:00,48.74,48.78,48.73,48.75,18518.518518518515,28.6173,28.6408,28.6114,28.6232,18518.5185
2005-02-16 11:05:00,48.75,48.81,48.71,48.8,27998.23633156966,28.6232,28.6584,28.5997,28.6525,27998.2363
2005-02-16 11:10:00,48.79,48.81,48.76,48.81,8267.195767195766,28.6467,28.6584,28.6291,28.6584,8267.1958
2005-02-16 11:15:00,48.81,48.83,48.81,48.81,9038.80070546737,28.6584,28.6702,28.6584,28.6584,9038.8007
2005-02-16 11:20:00,48.81,48.81,48.75,48.78,16534.391534391532,28.6584,28.6584,28.6232,28.6408,16534.3915
2005-02-16 11:25:00,48.79,48.82,48.75,48.82,5842.151675485008,28.6467,28.6643,28.6232,28.6643,5842.1517
2005-02-16 11:30:00,48.82,48.83,48.77,48.8,9038.80070546737,28.6643,28.6702,28.6349,28.6525,9038.8007
2005-02-16 11:35:00,48.81,48.81,48.77,48.81,6613.756613756613,28.6584,28.6584,28.6349,28.6584,6613.7566
2005-02-16 11:40:00,48.81,48.82,48.8,48.81,7605.820105820105,28.6584,28.6643,28.6525,28.6584,7605.8201
2005-02-16 11:45:00,48.81,48.83,48.81,48.83,7936.507936507935,28.6584,28.6702,28.6584,28.6702,7936.5079
2005-02-16 11:50:00,48.83,48.83,48.79,48.8,19400.352733686064,28.6702,28.6702,28.6467,28.6525,19400.3527
2005-02-16 11:55:00,48.85,48.85,48.82,48.83,26124.338624338623,28.6819,28.6819,28.6643,28.6702,26124.3386
2005-02-16 12:00:00,48.84,48.85,48.8,48.8,2976.190476190476,28.676,28.6819,28.6525,28.6525,2976.1905
2005-02-16 12:05:00,48.8,48.84,48.8,48.84,16754.85008818342,28.6525,28.676,28.6525,28.676,16754.8501
2005-02-16 12:10:00,48.84,48.85,48.81,48.82,13558.201058201055,28.676,28.6819,28.6584,28.6643,13558.2011
2005-02-16 12:15:00,48.81,48.81,48.78,48.79,7716.049382716048,28.6584,28.6584,28.6408,28.6467,7716.0494
2005-02-16 12:20:00,48.79,48.82,48.77,48.81,6834.2151675485,28.6467,28.6643,28.6349,28.6584,6834.2152
2005-02-16 12:25:00,48.81,48.88,48.81,48.85,11353.615520282186,28.6584,28.6995,28.6584,28.6819,11353.6155
2005-02-16 12:30:00,48.86,48.86,48.83,48.84,4960.317460317459,28.6878,28.6878,28.6702,28.676,4960.3175
2005-02-16 12:35:00,48.84,48.87,48.83,48.85,6062.610229276896,28.676,28.6936,28.6702,28.6819,6062.6102
2005-02-16 12:40:00,48.86,48.88,48.83,48.88,4629.629629629629,28.6878,28.6995,28.6702,28.6995,4629.6296
2005-02-16 12:45:00,48.88,48.89,48.85,48.85,4629.629629629629,28.6995,28.7054,28.6819,28.6819,4629.6296
2005-02-16 12:50:00,48.85,48.85,48.84,48.85,3086.4197530864194,28.6819,28.6819,28.676,28.6819,3086.4198
2005-02-16 12:55:00,48.85,48.87,48.83,48.83,3306.8783068783064,28.6819,28.6936,28.6702,28.6702,3306.8783
2005-02-16 13:00:00,48.84,48.84,48.83,48.83,2865.9611992945324,28.676,28.676,28.6702,28.6702,2865.9612
2005-02-16 13:05:00,48.83,48.84,48.82,48.83,4409.171075837742,28.6702,28.676,28.6643,28.6702,4409.1711
2005-02-16 13:10:00,48.83,48.84,48.82,48.82,3858.024691358024,28.6702,28.676,28.6643,28.6643,3858.0247
2005-02-16 13:15:00,48.82,48.83,48.8,48.83,6944.444444444443,28.6643,28.6702,28.6525,28.6702,6944.4444
2005-02-16 13:20:00,48.83,48.83,48.79,48.79,5621.693121693121,28.6702,28.6702,28.6467,28.6467,5621.6931
2005-02-16 13:25:00,48.8,48.81,48.78,48.78,3637.566137566137,28.6525,28.6584,28.6408,28.6408,3637.5661
2005-02-16 13:30:00,48.82,48.82,48.73,48.75,7164.902998236331,28.6643,28.6643,28.6114,28.6232,7164.903
2005-02-16 13:35:00,48.74,48.76,48.72,48.75,13117.283950617282,28.6173,28.6291,28.6056,28.6232,13117.284
2005-02-16 13:40:00,48.76,48.76,48.73,48.73,4629.629629629629,28.6291,28.6291,28.6114,28.6114,4629.6296
2005-02-16 13:45:00,48.74,48.78,48.73,48.77,5291.00529100529,28.6173,28.6408,28.6114,28.6349,5291.0053
2005-02-16 13:50:00,48.78,48.79,48.77,48.78,6393.298059964726,28.6408,28.6467,28.6349,28.6408,6393.2981
2005-02-16 13:55:00,48.76,48.81,48.74,48.75,7495.5908289241615,28.6291,28.6584,28.6173,28.6232,7495.5908
2005-02-16 14:00:00,48.76,48.78,48.75,48.75,3637.566137566137,28.6291,28.6408,28.6232,28.6232,3637.5661
2005-02-16 14:05:00,48.74,48.83,48.74,48.83,8818.342151675484,28.6173,28.6702,28.6173,28.6702,8818.3422
2005-02-16 14:10:00,48.83,48.85,48.82,48.82,4960.317460317459,28.6702,28.6819,28.6643,28.6643,4960.3175
2005-02-16 14:15:00,48.82,48.84,48.81,48.83,4078.483245149912,28.6643,28.676,28.6584,28.6702,4078.4832
2005-02-16 14:20:00,48.83,48.83,48.81,48.83,5621.693121693121,28.6702,28.6702,28.6584,28.6702,5621.6931
2005-02-16 14:25:00,48.84,48.85,48.82,48.84,6172.839506172839,28.676,28.6819,28.6643,28.676,6172.8395
2005-02-16 14:30:00,48.87,48.87,48.85,48.86,13227.513227513226,28.6936,28.6936,28.6819,28.6878,13227.5132
2005-02-16 14:35:00,48.86,48.87,48.82,48.82,8818.342151675484,28.6878,28.6936,28.6643,28.6643,8818.3422
2005-02-16 14:40:00,48.82,48.85,48.77,48.85,10582.01058201058,28.6643,28.6819,28.6349,28.6819,10582.0106
2005-02-16 14:45:00,48.85,48.87,48.81,48.82,13888.888888888889,28.6819,28.6936,28.6584,28.6643,13888.8889
2005-02-16 14:50:00,48.81,48.92,48.81,48.91,13007.05467372134,28.6584,28.723,28.6584,28.7171,13007.0547
2005-02-16 14:55:00,48.91,48.97,48.88,48.97,11574.074074074071,28.7171,28.7524,28.6995,28.7524,11574.0741
2005-02-16 15:00:00,48.97,48.98,48.94,48.94,10692.239858906523,28.7524,28.7582,28.7347,28.7347,10692.2399
2005-02-16 15:05:00,48.93,48.96,48.9,48.94,8928.571428571428,28.7289,28.7465,28.7113,28.7347,8928.5714
2005-02-16 15:10:00,48.94,48.94,48.9,48.94,7716.049382716048,28.7347,28.7347,28.7113,28.7347,7716.0494
2005-02-16 15:15:00,48.94,48.95,48.89,48.91,7275.132275132274,28.7347,28.7406,28.7054,28.7171,7275.1323
2005-02-16 15:20:00,48.9,48.91,48.87,48.89,8377.42504409171,28.7113,28.7171,28.6936,28.7054,8377.425
2005-02-16 15:25:00,48.89,48.89,48.85,48.86,6834.2151675485,28.7054,28.7054,28.6819,28.6878,6834.2152
2005-02-16 15:30:00,48.85,48.9,48.85,48.85,10692.239858906523,28.6819,28.7113,28.6819,28.6819,10692.2399
2005-02-16 15:35:00,48.85,48.89,48.85,48.89,5621.693121693121,28.6819,28.7054,28.6819,28.7054,5621.6931
2005-02-16 15:40:00,48.87,48.9,48.85,48.9,10471.781305114637,28.6936,28.7113,28.6819,28.7113,10471.7813
2005-02-16 15:45:00,48.91,48.98,48.91,48.98,29761.90476190476,28.7171,28.7582,28.7171,28.7582,29761.9048
2005-02-16 15:50:00,48.98,49.01,48.93,48.93,26014.10934744268,28.7582,28.7758,28.7289,28.7289,26014.1093
2005-02-16 15:55:00,48.95,48.96,48.93,48.96,24029.982363315696,28.7406,28.7465,28.7289,28.7465,24029.9824
2005-02-17 09:30:00,48.76,48.76,48.71,48.73,58090.82892416225,28.6291,28.6291,28.5997,28.6114,58090.8289
2005-02-17 09:35:00,48.73,48.76,48.7,48.76,55555.55555555555,28.6114,28.6291,28.5938,28.6291,55555.5556
2005-02-17 09:40:00,48.79,48.99,48.74,48.98,34722.22222222222,28.6467,28.7641,28.6173,28.7582,34722.2222
2005-02-17 09:45:00,48.98,48.99,48.85,48.88,26895.943562610228,28.7582,28.7641,28.6819,28.6995,26895.9436
2005-02-17 09:50:00,48.9,48.9,48.78,48.78,14329.805996472662,28.7113,28.7113,28.6408,28.6408,14329.806
2005-02-17 09:55:00,48.79,48.9,48.79,48.87,38910.93474426808,28.6467,28.7113,28.6467,28.6936,38910.9347
2005-02-17 10:00:00,48.87,48.88,48.78,48.79,16203.703703703704,28.6936,28.6995,28.6408,28.6467,16203.7037
2005-02-17 10:05:00,48.78,48.83,48.76,48.81,49933.86243386243,28.6408,28.6702,28.6291,28.6584,49933.8624
2005-02-17 10:10:00,48.8,48.8,48.63,48.63,20502.6455026455,28.6525,28.6525,28.5527,28.5527,20502.6455
2005-02-17 10:15:00,48.62,48.67,48.58,48.67,34832.451499118164,28.5469,28.5762,28.5234,28.5762,34832.4515
2005-02-17 10:20:00,48.67,48.75,48.63,48.75,20392.416225749555,28.5762,28.6232,28.5527,28.6232,20392.4162
2005-02-17 10:25:00,48.73,48.73,48.66,48.66,60846.56084656084,28.6114,28.6114,28.5703,28.5703,60846.5608
2005-02-17 10:30:00,48.65,48.66,48.6,48.63,17195.767195767196,28.5645,28.5703,28.5351,28.5527,17195.7672
2005-02-17 10:35:00,48.63,48.71,48.63,48.7,34171.0758377425,28.5527,28.5997,28.5527,28.5938,34171.0758
2005-02-17 10:40:00,48.69,48.72,48.66,48.66,35163.13932980599,28.588,28.6056,28.5703,28.5703,35163.1393
2005-02-17 10:45:00,48.67,48.67,48.63,48.64,11904.761904761905,28.5762,28.5762,28.5527,28.5586,11904.7619
2005-02-17 10:50:00,48.64,48.69,48.6,48.69,7826.278659611992,28.5586,28.588,28.5351,28.588,7826.2787
2005-02-17 10:55:00,48.69,48.72,48.69,48.71,15101.410934744266,28.588,28.6056,28.588,28.5997,15101.4109
2005-02-17 11:00:00,48.73,48.73,48.63,48.67,19179.894179894178,28.6114,28.6114,28.5527,28.5762,19179.8942
2005-02-17 11:05:00,48.67,48.71,48.65,48.69,6172.839506172839,28.5762,28.5997,28.5645,28.588,6172.8395
2005-02-17 11:10:00,48.71,48.71,48.69,48.7,8818.342151675484,28.5997,28.5997,28.588,28.5938,8818.3422
2005-02-17 11:15:00,48.7,48.75,48.7,48.7,16644.620811287477,28.5938,28.6232,28.5938,28.5938,16644.6208
2005-02-17 11:20:00,48.72,48.81,48.65,48.8,35163.13932980599,28.6056,28.6584,28.5645,28.6525,35163.1393
2005-02-17 11:25:00,48.8,48.8,48.78,48.78,11022.927689594357,28.6525,28.6525,28.6408,28.6408,11022.9277
2005-02-17 11:30:00,48.79,48.82,48.79,48.79,11022.927689594357,28.6467,28.6643,28.6467,28.6467,11022.9277
2005-02-17 11:35:00,48.79,48.9,48.79,48.84,32297.17813051146,28.6467,28.7113,28.6467,28.676,32297.1781
2005-02-17 11:40:00,48.84,48.87,48.82,48.87,10030.864197530864,28.676,28.6936,28.6643,28.6936,10030.8642
2005-02-17 11:45:00,48.87,48.9,48.86,48.87,8928.571428571428,28.6936,28.7113,28.6878,28.6936,8928.5714
2005-02-17 11:50:00,48.87,48.87,48.8,48.8,10802.469135802468,28.6936,28.6936,28.6525,28.6525,10802.4691
2005-02-17 11:55:00,48.79,48.81,48.78,48.79,9920.63492063492,28.6467,28.6584,28.6408,28.6467,9920.6349
2005-02-17 12:00:00,48.79,48.93,48.79,48.92,24581.12874779541,28.6467,28.7289,28.6467,28.723,24581.1287
2005-02-17 12:05:00,48.93,48.93,48.75,48.79,17085.53791887125,28.7289,28.7289,28.6232,28.6467,17085.5379
2005-02-17 12:10:00,48.81,48.84,48.8,48.83,2535.2733686067018,28.6584,28.676,28.6525,28.6702,2535.2734
2005-02-17 12:15:00,48.76,48.77,48.75,48.76,79144.62081128747,28.6291,28.6349,28.6232,28.6291,79144.6208
2005-02-17 12:20:00,48.81,48.81,48.79,48.8,3968.253968253968,28.6584,28.6584,28.6467,28.6525,3968.254
2005-02-17 12:25:00,48.79,48.79,48.75,48.76,5952.380952380951,28.6467,28.6467,28.6232,28.6291,5952.381
2005-02-17 12:30:00,48.76,48.77,48.71,48.71,8267.195767195766,28.6291,28.6349,28.5997,28.5997,8267.1958
2005-02-17 12:35:00,48.7,48.7,48.65,48.7,7605.820105820105,28.5938,28.5938,28.5645,28.5938,7605.8201
2005-02-17 12:40:00,48.7,48.74,48.7,48.74,4409.171075837742,28.5938,28.6173,28.5938,28.6173,4409.1711
2005-02-17 12:45:00,48.74,48.76,48.73,48.75,6062.610229276896,28.6173,28.6291,28.6114,28.6232,6062.6102
2005-02-17 12:50:00,48.74,48.74,48.68,48.72,10692.239858906523,28.6173,28.6173,28.5821,28.6056,10692.2399
2005-02-17 12:55:00,48.72,48.72,48.7,48.72,2535.2733686067018,28.6056,28.6056,28.5938,28.6056,2535.2734
2005-02-17 13:00:00,48.72,48.73,48.72,48.72,6723.985890652557,28.6056,28.6114,28.6056,28.6056,6723.9859
2005-02-17 13:05:00,48.71,48.72,48.69,48.71,30092.592592592588,28.5997,28.6056,28.588,28.5997,30092.5926
2005-02-17 13:10:00,48.72,48.72,48.71,48.71,11794.53262786596,28.6056,28.6056,28.5997,28.5997,11794.5326
2005-02-17 13:15:00,48.72,48.72,48.7,48.71,6613.756613756613,28.6056,28.6056,28.5938,28.5997,6613.7566
2005-02-17 13:20:00,48.7,48.7,48.67,48.68,10361.552028218694,28.5938,28.5938,28.5762,28.5821,10361.552
2005-02-17 13:25:00,48.68,48.69,48.64,48.66,4739.858906525573,28.5821,28.588,28.5586,28.5703,4739.8589
2005-02-17 13:30:00,48.67,48.73,48.67,48.67,11022.927689594357,28.5762,28.6114,28.5762,28.5762,11022.9277
2005-02-17 13:35:00,48.69,48.7,48.68,48.69,2645.502645502645,28.588,28.5938,28.5821,28.588,2645.5026
2005-02-17 13:40:00,48.7,48.72,48.69,48.69,2865.9611992945324,28.5938,28.6056,28.588,28.588,2865.9612
2005-02-17 13:45:00,48.69,48.72,48.67,48.67,5070.546737213404,28.588,28.6056,28.5762,28.5762,5070.5467
2005-02-17 13:50:00,48.68,48.71,48.65,48.69,6834.2151675485,28.5821,28.5997,28.5645,28.588,6834.2152
2005-02-17 13:55:00,48.69,48.69,48.67,48.68,6503.5273368606695,28.588,28.588,28.5762,28.5821,6503.5273
2005-02-17 14:00:00,48.67,48.67,48.59,48.64,12676.366843033507,28.5762,28.5762,28.5292,28.5586,12676.3668
2005-02-17 14:05:00,48.66,48.66,48.64,48.65,5401.234567901234,28.5703,28.5703,28.5586,28.5645,5401.2346
2005-02-17 14:10:00,48.64,48.66,48.62,48.64,10141.093474426809,28.5586,28.5703,28.5469,28.5586,10141.0935
2005-02-17 14:15:00,48.64,48.73,48.64,48.72,11022.927689594357,28.5586,28.6114,28.5586,28.6056,11022.9277
2005-02-17 14:20:00,48.72,48.72,48.68,48.71,8708.112874779541,28.6056,28.6056,28.5821,28.5997,8708.1129
2005-02-17 14:25:00,48.72,48.73,48.7,48.73,9589.947089947089,28.6056,28.6114,28.5938,28.6114,9589.9471
2005-02-17 14:30:00,48.73,48.73,48.68,48.72,6062.610229276896,28.6114,28.6114,28.5821,28.6056,6062.6102
2005-02-17 14:35:00,48.72,48.72,48.69,48.7,5511.463844797177,28.6056,28.6056,28.588,28.5938,5511.4638
2005-02-17 14:40:00,48.7,48.7,48.67,48.69,4960.317460317459,28.5938,28.5938,28.5762,28.588,4960.3175
2005-02-17 14:45:00,48.69,48.69,48.55,48.58,19620.81128747795,28.588,28.588,28.5058,28.5234,19620.8113
2005-02-17 14:50:00,48.57,48.62,48.57,48.62,7936.507936507935,28.5175,28.5469,28.5175,28.5469,7936.5079
2005-02-17 14:55:00,48.61,48.61,48.54,48.54,17085.53791887125,28.541,28.541,28.4999,28.4999,17085.5379
2005-02-17 15:00:00,48.54,48.58,48.53,48.56,14991.181657848325,28.4999,28.5234,28.494,28.5116,14991.1817
2005-02-17 15:05:00,48.57,48.57,48.55,48.55,6613.756613756613,28.5175,28.5175,28.5058,28.5058,6613.7566
2005-02-17 15:10:00,48.55,48.55,48.52,48.54,14219.576719576718,28.5058,28.5058,28.4881,28.4999,14219.5767
2005-02-17 15:15:00,48.54,48.54,48.49,48.53,13117.283950617282,28.4999,28.4999,28.4705,28.494,13117.284
2005-02-17 15:20:00,48.53,48.54,48.51,48.51,9700.176366843032,28.494,28.4999,28.4823,28.4823,9700.1764
2005-02-17 15:25:00,48.51,48.53,48.5,48.53,8156.966490299823,28.4823,28.494,28.4764,28.494,8156.9665
2005-02-17 15:30:00,48.52,48.52,48.49,48.5,17416.225749559082,28.4881,28.4881,28.4705,28.4764,17416.2257
2005-02-17 15:35:00,48.5,48.53,48.48,48.49,10692.239858906523,28.4764,28.494,28.4647,28.4705,10692.2399
2005-02-17 15:40:00,48.49,48.54,48.49,48.52,28108.465608465605,28.4705,28.4999,28.4705,28.4881,28108.4656
2005-02-17 15:45:00,48.52,48.55,48.46,48.46,30092.592592592588,28.4881,28.5058,28.4529,28.4529,30092.5926
2005-02-17 15:50:00,48.46,48.51,48.44,48.44,22045.85537918871,28.4529,28.4823,28.4412,28.4412,22045.8554
2005-02-17 15:55:00,48.44,48.48,48.4,48.4,58311.28747795414,28.4412,28.4647,28.4177,28.4177,58311.2875
2005-02-18 09:30:00,48.36,48.36,48.34,48.35,100749.5590828924,28.3942,28.3942,28.3825,28.3883,100749.5591
2005-02-18 09:35:00,48.36,48.42,48.34,48.39,24581.12874779541,28.3942,28.4294,28.3825,28.4118,24581.1287
2005-02-18 09:40:00,48.4,48.45,48.39,48.44,10912.698412698412,28.4177,28.447,28.4118,28.4412,10912.6984
2005-02-18 09:45:00,48.44,48.46,48.36,48.4,21604.938271604937,28.4412,28.4529,28.3942,28.4177,21604.9383
2005-02-18 09:50:00,48.35,48.35,48.16,48.18,29431.216931216928,28.3883,28.3883,28.2768,28.2885,29431.2169
2005-02-18 09:55:00,48.18,48.22,48.18,48.18,21715.16754850088,28.2885,28.312,28.2885,28.2885,21715.1675
2005-02-18 10:00:00,48.18,48.28,48.17,48.26,28328.92416225749,28.2885,28.3472,28.2826,28.3355,28328.9242
2005-02-18 10:05:00,48.28,48.29,48.24,48.27,13337.742504409169,28.3472,28.3531,28.3237,28.3414,13337.7425
2005-02-18 10:10:00,48.27,48.31,48.26,48.29,4298.941798941799,28.3414,28.3648,28.3355,28.3531,4298.9418
2005-02-18 10:15:00,48.29,48.32,48.26,48.3,4850.088183421516,28.3531,28.3707,28.3355,28.359,4850.0882
2005-02-18 10:20:00,48.32,48.32,48.26,48.3,5952.380952380951,28.3707,28.3707,28.3355,28.359,5952.381
2005-02-18 10:25:00,48.31,48.34,48.24,48.25,8046.737213403879,28.3648,28.3825,28.3237,28.3296,8046.7372
2005-02-18 10:30:00,48.25,48.31,48.24,48.31,6172.839506172839,28.3296,28.3648,28.3237,28.3648,6172.8395
2005-02-18 10:35:00,48.33,48.33,48.3,48.31,9810.405643738975,28.3766,28.3766,28.359,28.3648,9810.4056
2005-02-18 10:40:00,48.31,48.33,48.29,48.29,16313.932980599646,28.3648,28.3766,28.3531,28.3531,16313.933
2005-02-18 10:45:00,48.26,48.26,48.13,48.16,12566.137566137564,28.3355,28.3355,28.2592,28.2768,12566.1376
2005-02-18 10:50:00,48.19,48.19,48.13,48.16,3968.253968253968,28.2944,28.2944,28.2592,28.2768,3968.254
2005-02-18 10:55:00,48.16,48.23,48.16,48.22,6503.5273368606695,28.2768,28.3179,28.2768,28.312,6503.5273
2005-02-18 11:00:00,48.22,48.26,48.22,48.24,3637.566137566137,28.312,28.3355,28.312,28.3237,3637.5661
2005-02-18 11:05:00,48.24,48.28,48.24,48.28,2094.356261022928,28.3237,28.3472,28.3237,28.3472,2094.3563
2005-02-18 11:10:00,48.28,48.3,48.27,48.28,7164.902998236331,28.3472,28.359,28.3414,28.3472,7164.903
2005-02-18 11:15:00,48.3,48.34,48.29,48.3,5070.546737213404,28.359,28.3825,28.3531,28.359,5070.5467
2005-02-18 11:20:00,48.32,48.33,48.27,48.27,5511.463844797177,28.3707,28.3766,28.3414,28.3414,5511.4638
2005-02-18 11:25:00,48.29,48.32,48.29,48.31,5842.151675485008,28.3531,28.3707,28.3531,28.3648,5842.1517
2005-02-18 11:30:00,48.32,48.33,48.31,48.33,6723.985890652557,28.3707,28.3766,28.3648,28.3766,6723.9859
2005-02-18 11:35:00,48.33,48.33,48.28,48.29,6393.298059964726,28.3766,28.3766,28.3472,28.3531,6393.2981
2005-02-18 11:40:00,48.29,48.29,48.23,48.23,3968.253968253968,28.3531,28.3531,28.3179,28.3179,3968.254
2005-02-18 11:45:00,48.23,48.23,48.18,48.19,4409.171075837742,28.3179,28.3179,28.2885,28.2944,4409.1711
2005-02-18 11:50:00,48.19,48.19,48.11,48.12,10030.864197530864,28.2944,28.2944,28.2474,28.2533,10030.8642
2005-02-18 11:55:00,48.13,48.18,48.12,48.15,7826.278659611992,28.2592,28.2885,28.2533,28.2709,7826.2787
2005-02-18 12:00:00,48.14,48.15,48.12,48.13,7826.278659611992,28.265,28.2709,28.2533,28.2592,7826.2787
2005-02-18 12:05:00,48.13,48.16,48.05,48.05,17195.767195767196,28.2592,28.2768,28.2122,28.2122,17195.7672
2005-02-18 12:10:00,48.07,48.08,48.03,48.03,6613.756613756613,28.2239,28.2298,28.2004,28.2004,6613.7566
2005-02-18 12:15:00,48.04,48.07,48.02,48.06,8377.42504409171,28.2063,28.2239,28.1946,28.2181,8377.425
2005-02-18 12:20:00,48.06,48.07,48.05,48.05,4739.858906525573,28.2181,28.2239,28.2122,28.2122,4739.8589
2005-02-18 12:25:00,48.04,48.05,48.03,48.03,10361.552028218694,28.2063,28.2122,28.2004,28.2004,10361.552
2005-02-18 12:30:00,48.04,48.04,48.02,48.02,13227.513227513226,28.2063,28.2063,28.1946,28.1946,13227.5132
2005-02-18 12:35:00,48.02,48.03,48.01,48.02,14219.576719576718,28.1946,28.2004,28.1887,28.1946,14219.5767
2005-02-18 12:40:00,48.02,48.03,47.99,47.99,17305.996472663137,28.1946,28.2004,28.177,28.177,17305.9965
2005-02-18 12:45:00,47.99,48.0,47.98,47.99,20392.416225749555,28.177,28.1828,28.1711,28.177,20392.4162
2005-02-18 12:50:00,47.99,48.02,47.99,47.99,7716.049382716048,28.177,28.1946,28.177,28.177,7716.0494
2005-02-18 12:55:00,47.99,47.99,47.95,47.97,26234.567901234564,28.177,28.177,28.1535,28.1652,26234.5679
2005-02-18 13:00:00,47.98,47.99,47.93,47.93,17416.225749559082,28.1711,28.177,28.1417,28.1417,17416.2257
2005-02-18 13:05:00,47.93,47.93,47.85,47.88,30974.426807760137,28.1417,28.1417,28.0948,28.1124,30974.4268
2005-02-18 13:10:00,47.92,47.92,47.83,47.85,49052.02821869488,28.1359,28.1359,28.083,28.0948,49052.0282
2005-02-18 13:15:00,47.89,47.89,47.84,47.87,21384.47971781305,28.1182,28.1182,28.0889,28.1065,21384.4797
2005-02-18 13:20:00,47.87,47.91,47.86,47.91,6393.298059964726,28.1065,28.13,28.1006,28.13,6393.2981
2005-02-18 13:25:00,47.92,47.96,47.92,47.95,11684.303350970016,28.1359,28.1593,28.1359,28.1535,11684.3034
2005-02-18 13:30:00,47.95,47.98,47.95,47.98,31635.8024691358,28.1535,28.1711,28.1535,28.1711,31635.8025
2005-02-18 13:35:00,47.98,47.99,47.97,47.99,3858.024691358024,28.1711,28.177,28.1652,28.177,3858.0247
2005-02-18 13:40:00,48.0,48.01,47.99,48.0,12345.679012345678,28.1828,28.1887,28.177,28.1828,12345.679
2005-02-18 13:45:00,48.0,48.02,48.0,48.02,14219.576719576718,28.1828,28.1946,28.1828,28.1946,14219.5767
2005-02-18 13:50:00,48.02,48.04,48.02,48.04,3637.566137566137,28.1946,28.2063,28.1946,28.2063,3637.5661
2005-02-18 13:55:00,48.04,48.06,48.04,48.06,41887.12522045855,28.2063,28.2181,28.2063,28.2181,41887.1252
2005-02-18 14:00:00,48.06,48.07,48.05,48.07,5180.776014109347,28.2181,28.2239,28.2122,28.2239,5180.776
2005-02-18 14:05:00,48.07,48.11,48.06,48.09,14770.723104056437,28.2239,28.2474,28.2181,28.2357,14770.7231
2005-02-18 14:10:00,48.1,48.12,48.09,48.12,6062.610229276896,28.2415,28.2533,28.2357,28.2533,6062.6102
2005-02-18 14:15:00,48.12,48.13,48.1,48.11,8377.42504409171,28.2533,28.2592,28.2415,28.2474,8377.425
2005-02-18 14:20:00,48.11,48.15,48.1,48.11,27888.00705467372,28.2474,28.2709,28.2415,28.2474,27888.0071
2005-02-18 14:25:00,48.14,48.14,48.12,48.12,20612.87477954145,28.265,28.265,28.2533,28.2533,20612.8748
2005-02-18 14:30:00,48.13,48.13,48.1,48.1,16313.932980599646,28.2592,28.2592,28.2415,28.2415,16313.933
2005-02-18 14:35:00,48.1,48.13,48.1,48.12,16424.162257495587,28.2415,28.2592,28.2415,28.2533,16424.1623
2005-02-18 14:40:00,48.1,48.11,48.1,48.11,4850.088183421516,28.2415,28.2474,28.2415,28.2474,4850.0882
2005-02-18 14:45:00,48.11,48.12,48.08,48.12,19620.81128747795,28.2474,28.2533,28.2298,28.2533,19620.8113
2005-02-18 14:50:00,48.12,48.13,48.09,48.13,10030.864197530864,28.2533,28.2592,28.2357,28.2592,10030.8642
2005-02-18 14:55:00,48.13,48.13,48.07,48.08,18187.830687830687,28.2592,28.2592,28.2239,28.2298,18187.8307
2005-02-18 15:00:00,48.08,48.09,48.08,48.08,38910.93474426808,28.2298,28.2357,28.2298,28.2298,38910.9347
2005-02-18 15:05:00,48.09,48.12,48.09,48.1,9259.259259259255,28.2357,28.2533,28.2357,28.2415,9259.2593
2005-02-18 15:10:00,48.1,48.11,48.07,48.07,11463.84479717813,28.2415,28.2474,28.2239,28.2239,11463.8448
2005-02-18 15:15:00,48.09,48.14,48.09,48.14,7716.049382716048,28.2357,28.265,28.2357,28.265,7716.0494
2005-02-18 15:20:00,48.14,48.16,48.11,48.12,4409.171075837742,28.265,28.2768,28.2474,28.2533,4409.1711
2005-02-18 15:25:00,48.11,48.13,48.1,48.13,7495.5908289241615,28.2474,28.2592,28.2415,28.2592,7495.5908
2005-02-18 15:30:00,48.13,48.15,48.07,48.1,30643.738977072306,28.2592,28.2709,28.2239,28.2415,30643.739
2005-02-18 15:35:00,48.1,48.12,48.08,48.1,23919.75308641975,28.2415,28.2533,28.2298,28.2415,23919.7531
2005-02-18 15:40:00,48.11,48.12,48.07,48.09,14109.347442680775,28.2474,28.2533,28.2239,28.2357,14109.3474
2005-02-18 15:45:00,48.1,48.13,48.1,48.12,22376.54320987654,28.2415,28.2592,28.2415,28.2533,22376.5432
2005-02-18 15:50:00,48.11,48.13,48.08,48.11,20943.56261022928,28.2474,28.2592,28.2298,28.2474,20943.5626
2005-02-18 15:55:00,48.11,48.11,48.05,48.08,29431.216931216928,28.2474,28.2474,28.2122,28.2298,29431.2169
2005-02-22 09:30:00,47.76,47.96,47.72,47.94,71759.25925925926,28.0419,28.1593,28.0184,28.1476,71759.2593
2005-02-22 09:35:00,47.94,47.95,47.93,47.94,15983.245149911814,28.1476,28.1535,28.1417,28.1476,15983.2451
2005-02-22 09:40:00,47.93,47.93,47.89,47.89,15211.64021164021,28.1417,28.1417,28.1182,28.1182,15211.6402
2005-02-22 09:45:00,47.89,48.04,47.89,48.04,21164.02116402116,28.1182,28.2063,28.1182,28.2063,21164.0212
2005-02-22 09:50:00,48.04,48.05,47.95,47.95,21164.02116402116,28.2063,28.2122,28.1535,28.1535,21164.0212
2005-02-22 09:55:00,47.93,47.94,47.89,47.91,16865.079365079364,28.1417,28.1476,28.1182,28.13,16865.0794
2005-02-22 10:00:00,47.91,47.95,47.85,47.85,13668.430335097,28.13,28.1535,28.0948,28.0948,13668.4303
2005-02-22 10:05:00,47.86,47.86,47.79,47.81,23699.294532627864,28.1006,28.1006,28.0595,28.0713,23699.2945
2005-02-22 10:10:00,47.81,47.9,47.81,47.9,7164.902998236331,28.0713,28.1241,28.0713,28.1241,7164.903
2005-02-22 10:15:00,47.89,47.9,47.85,47.85,11022.927689594357,28.1182,28.1241,28.0948,28.0948,11022.9277
2005-02-22 10:20:00,47.85,47.86,47.83,47.86,13999.11816578483,28.0948,28.1006,28.083,28.1006,13999.1182
2005-02-22 10:25:00,47.87,47.91,47.86,47.88,7605.820105820105,28.1065,28.13,28.1006,28.1124,7605.8201
2005-02-22 10:30:00,47.88,47.88,47.85,47.85,20171.95767195767,28.1124,28.1124,28.0948,28.0948,20171.9577
2005-02-22 10:35:00,47.85,47.9,47.84,47.89,27226.631393298056,28.0948,28.1241,28.0889,28.1182,27226.6314
2005-02-22 10:40:00,47.89,48.04,47.89,48.04,15652.557319223984,28.1182,28.2063,28.1182,28.2063,15652.5573
2005-02-22 10:45:00,48.04,48.04,47.91,47.96,12676.366843033507,28.2063,28.2063,28.13,28.1593,12676.3668
2005-02-22 10:50:00,47.95,47.98,47.95,47.96,4739.858906525573,28.1535,28.1711,28.1535,28.1593,4739.8589
2005-02-22 10:55:00,47.96,47.96,47.93,47.95,5621.693121693121,28.1593,28.1593,28.1417,28.1535,5621.6931
2005-02-22 11:00:00,47.95,47.96,47.94,47.95,6283.068783068782,28.1535,28.1593,28.1476,28.1535,6283.0688
2005-02-22 11:05:00,47.94,47.94,47.9,47.91,12235.449735449734,28.1476,28.1476,28.1241,28.13,12235.4497
2005-02-22 11:10:00,47.93,47.94,47.9,47.94,46957.67195767196,28.1417,28.1476,28.1241,28.1476,46957.672
2005-02-22 11:15:00,47.93,47.93,47.82,47.83,6062.610229276896,28.1417,28.1417,28.0771,28.083,6062.6102
2005-02-22 11:20:00,47.83,47.85,47.77,47.78,11463.84479717813,28.083,28.0948,28.0478,28.0537,11463.8448
2005-02-22 11:25:00,47.77,47.78,47.73,47.75,8597.883597883598,28.0478,28.0537,28.0243,28.036,8597.8836
2005-02-22 11:30:00,47.76,47.84,47.76,47.83,5842.151675485008,28.0419,28.0889,28.0419,28.083,5842.1517
2005-02-22 11:35:00,47.84,47.84,47.76,47.76,8928.571428571428,28.0889,28.0889,28.0419,28.0419,8928.5714
2005-02-22 11:40:00,47.76,47.78,47.76,47.77,11684.303350970016,28.0419,28.0537,28.0419,28.0478,11684.3034
2005-02-22 11:45:00,47.76,47.76,47.7,47.7,12566.137566137564,28.0419,28.0419,28.0067,28.0067,12566.1376
2005-02-22 11:50:00,47.69,47.7,47.57,47.61,26234.567901234564,28.0008,28.0067,27.9304,27.9538,26234.5679
2005-02-22 11:55:00,47.62,47.66,47.62,47.65,7054.673721340388,27.9597,27.9832,27.9597,27.9773,7054.6737
2005-02-22 12:00:00,47.65,47.67,47.63,47.66,4409.171075837742,27.9773,27.9891,27.9656,27.9832,4409.1711
2005-02-22 12:05:00,47.67,47.7,47.66,47.67,20723.104056437387,27.9891,28.0067,27.9832,27.9891,20723.1041
2005-02-22 12:10:00,47.67,47.67,47.6,47.63,32517.636684303347,27.9891,27.9891,27.948,27.9656,32517.6367
2005-02-22 12:15:00,47.62,47.62,47.44,47.45,18187.830687830687,27.9597,27.9597,27.854,27.8599,18187.8307
2005-02-22 12:20:00,47.46,47.46,47.31,47.36,20612.87477954145,27.8658,27.8658,27.7777,27.8071,20612.8748
2005-02-22 12:25:00,47.36,47.37,47.27,47.32,11684.303350970016,27.8071,27.8129,27.7542,27.7836,11684.3034
2005-02-22 12:30:00,47.32,47.32,47.22,47.22,14770.723104056437,27.7836,27.7836,27.7249,27.7249,14770.7231
2005-02-22 12:35:00,47.23,47.26,47.2,47.21,13999.11816578483,27.7307,27.7483,27.7131,27.719,13999.1182
2005-02-22 12:40:00,47.21,47.24,47.2,47.24,14329.805996472662,27.719,27.7366,27.7131,27.7366,14329.806
2005-02-22 12:45:00,47.28,47.28,47.24,47.27,14550.264550264548,27.7601,27.7601,27.7366,27.7542,14550.2646
2005-02-22 12:50:00,47.27,47.3,47.27,47.27,7275.132275132274,27.7542,27.7718,27.7542,27.7542,7275.1323
2005-02-22 12:55:00,47.26,47.28,47.26,47.27,5401.234567901234,27.7483,27.7601,27.7483,27.7542,5401.2346
2005-02-22 13:00:00,47.27,47.31,47.26,47.28,7385.361552028218,27.7542,27.7777,27.7483,27.7601,7385.3616
2005-02-22 13:05:00,47.28,47.34,47.28,47.33,5291.00529100529,27.7601,27.7953,27.7601,27.7894,5291.0053
2005-02-22 13:10:00,47.34,47.42,47.33,47.42,14329.805996472662,27.7953,27.8423,27.7894,27.8423,14329.806
2005-02-22 13:15:00,47.43,47.49,47.43,47.49,19841.26984126984,27.8482,27.8834,27.8482,27.8834,19841.2698
2005-02-22 13:20:00,47.49,47.5,47.47,47.5,8708.112874779541,27.8834,27.8893,27.8716,27.8893,8708.1129
2005-02-22 13:25:00,47.48,47.49,47.47,47.49,15762.786596119928,27.8775,27.8834,27.8716,27.8834,15762.7866
2005-02-22 13:30:00,47.48,47.5,47.46,47.5,17857.142857142855,27.8775,27.8893,27.8658,27.8893,17857.1429
2005-02-22 13:35:00,47.51,47.52,47.48,47.52,30643.738977072306,27.8951,27.901,27.8775,27.901,30643.739
2005-02-22 13:40:00,47.52,47.54,47.51,47.54,2865.9611992945324,27.901,27.9127,27.8951,27.9127,2865.9612
2005-02-22 13:45:00,47.54,47.54,47.52,47.53,7936.507936507935,27.9127,27.9127,27.901,27.9069,7936.5079
2005-02-22 13:50:00,47.53,47.54,47.49,47.5,13007.05467372134,27.9069,27.9127,27.8834,27.8893,13007.0547
2005-02-22 13:55:00,47.5,47.5,47.47,47.49,27557.319223985887,27.8893,27.8893,27.8716,27.8834,27557.3192
2005-02-22 14:00:00,47.5,47.52,47.46,47.52,15321.869488536153,27.8893,27.901,27.8658,27.901,15321.8695
2005-02-22 14:05:00,47.52,47.52,47.46,47.46,11904.761904761905,27.901,27.901,27.8658,27.8658,11904.7619
2005-02-22 14:10:00,47.46,47.52,47.46,47.51,8156.966490299823,27.8658,27.901,27.8658,27.8951,8156.9665
2005-02-22 14:15:00,47.51,47.51,47.49,47.49,10582.01058201058,27.8951,27.8951,27.8834,27.8834,10582.0106
2005-02-22 14:20:00,47.49,47.49,47.4,47.43,20943.56261022928,27.8834,27.8834,27.8305,27.8482,20943.5626
2005-02-22 14:25:00,47.43,47.46,47.43,47.46,25132.27513227513,27.8482,27.8658,27.8482,27.8658,25132.2751
2005-02-22 14:30:00,47.48,47.49,47.45,47.48,20943.56261022928,27.8775,27.8834,27.8599,27.8775,20943.5626
2005-02-22 14:35:00,47.47,47.5,47.47,47.48,12125.220458553791,27.8716,27.8893,27.8716,27.8775,12125.2205
2005-02-22 14:40:00,47.48,47.49,47.45,47.48,48059.96472663139,27.8775,27.8834,27.8599,27.8775,48059.9647
2005-02-22 14:45:00,47.48,47.51,47.47,47.5,18628.74779541446,27.8775,27.8951,27.8716,27.8893,18628.7478
2005-02-22 14:50:00,47.5,47.51,47.45,47.51,17967.3721340388,27.8893,27.8951,27.8599,27.8951,17967.3721
2005-02-22 14:55:00,47.51,47.51,47.46,47.47,17305.996472663137,27.8951,27.8951,27.8658,27.8716,17305.9965
2005-02-22 15:00:00,47.47,47.47,47.46,47.46,6503.5273368606695,27.8716,27.8716,27.8658,27.8658,6503.5273
2005-02-22 15:05:00,47.46,47.49,47.46,47.46,22376.54320987654,27.8658,27.8834,27.8658,27.8658,22376.5432
2005-02-22 15:10:00,47.46,47.47,47.41,47.42,14550.264550264548,27.8658,27.8716,27.8364,27.8423,14550.2646
2005-02-22 15:15:00,47.4,47.44,47.4,47.42,18738.977072310405,27.8305,27.854,27.8305,27.8423,18738.9771
2005-02-22 15:20:00,47.41,47.42,47.39,47.42,16313.932980599646,27.8364,27.8423,27.8247,27.8423,16313.933
2005-02-22 15:25:00,47.42,47.42,47.37,47.39,15542.32804232804,27.8423,27.8423,27.8129,27.8247,15542.328
2005-02-22 15:30:00,47.39,47.4,47.38,47.39,13337.742504409169,27.8247,27.8305,27.8188,27.8247,13337.7425
2005-02-22 15:35:00,47.39,47.39,47.35,47.35,30753.96825396825,27.8247,27.8247,27.8012,27.8012,30753.9683
2005-02-22 15:40:00,47.34,47.35,47.27,47.27,28108.465608465605,27.7953,27.8012,27.7542,27.7542,28108.4656
2005-02-22 15:45:00,47.27,47.31,47.27,47.3,47067.90123456789,27.7542,27.7777,27.7542,27.7718,47067.9012
2005-02-22 15:50:00,47.31,47.31,47.29,47.31,35824.514991181655,27.7777,27.7777,27.766,27.7777,35824.515
2005-02-22 15:55:00,47.31,47.33,47.27,47.27,33619.92945326278,27.7777,27.7894,27.7542,27.7542,33619.9295
2005-02-23 09:30:00,47.45,47.45,47.27,47.27,26455.02645502645,27.8599,27.8599,27.7542,27.7542,26455.0265
2005-02-23 09:35:00,47.27,47.51,47.22,47.51,16754.85008818342,27.7542,27.8951,27.7249,27.8951,16754.8501
2005-02-23 09:40:00,47.51,47.52,47.32,47.33,16865.079365079364,27.8951,27.901,27.7836,27.7894,16865.0794
2005-02-23 09:45:00,47.35,47.35,47.23,47.27,18187.830687830687,27.8012,27.8012,27.7307,27.7542,18187.8307
2005-02-23 09:50:00,47.27,47.4,47.27,47.31,18187.830687830687,27.7542,27.8305,27.7542,27.7777,18187.8307
2005-02-23 09:55:00,47.31,47.32,47.26,47.26,9149.029982363314,27.7777,27.7836,27.7483,27.7483,9149.03
2005-02-23 10:00:00,47.27,47.31,47.27,47.28,11243.38624338624,27.7542,27.7777,27.7542,27.7601,11243.3862
2005-02-23 10:05:00,47.29,47.31,47.29,47.31,7716.049382716048,27.766,27.7777,27.766,27.7777,7716.0494
2005-02-23 10:10:00,47.29,47.36,47.29,47.33,8818.342151675484,27.766,27.8071,27.766,27.7894,8818.3422
2005-02-23 10:15:00,47.32,47.36,47.31,47.36,11574.074074074071,27.7836,27.8071,27.7777,27.8071,11574.0741
2005-02-23 10:20:00,47.37,47.4,47.35,47.38,11574.074074074071,27.8129,27.8305,27.8012,27.8188,11574.0741
2005-02-23 10:25:00,47.38,47.4,47.34,47.36,9920.63492063492,27.8188,27.8305,27.7953,27.8071,9920.6349
2005-02-23 10:30:00,47.36,47.36,47.36,47.36,6283.068783068782,27.8071,27.8071,27.8071,27.8071,6283.0688
2005-02-23 10:35:00,47.34,47.34,47.28,47.31,4188.712522045855,27.7953,27.7953,27.7601,27.7777,4188.7125
2005-02-23 10:40:00,47.3,47.34,47.27,47.27,21384.47971781305,27.7718,27.7953,27.7542,27.7542,21384.4797
2005-02-23 10:45:00,47.27,47.34,47.27,47.31,5401.234567901234,27.7542,27.7953,27.7542,27.7777,5401.2346
2005-02-23 10:50:00,47.31,47.33,47.29,47.29,33509.70017636684,27.7777,27.7894,27.766,27.766,33509.7002
2005-02-23 10:55:00,47.3,47.4,47.28,47.36,29431.216931216928,27.7718,27.8305,27.7601,27.8071,29431.2169
2005-02-23 11:00:00,47.36,47.36,47.35,47.35,26455.02645502645,27.8071,27.8071,27.8012,27.8012,26455.0265
2005-02-23 11:05:00,47.35,47.36,47.34,47.36,11684.303350970016,27.8012,27.8071,27.7953,27.8071,11684.3034
2005-02-23 11:10:00,47.36,47.36,47.33,47.34,4960.317460317459,27.8071,27.8071,27.7894,27.7953,4960.3175
2005-02-23 11:15:00,47.34,47.36,47.33,47.35,45634.92063492063,27.7953,27.8071,27.7894,27.8012,45634.9206
2005-02-23 11:20:00,47.35,47.36,47.34,47.35,14440.035273368603,27.8012,27.8071,27.7953,27.8012,14440.0353
2005-02-23 11:25:00,47.35,47.35,47.29,47.33,6613.756613756613,27.8012,27.8012,27.766,27.7894,6613.7566
2005-02-23 11:30:00,47.33,47.36,47.32,47.36,15762.786596119928,27.7894,27.8071,27.7836,27.8071,15762.7866
2005-02-23 11:35:00,47.35,47.35,47.3,47.32,37477.95414462081,27.8012,27.8012,27.7718,27.7836,37477.9541
2005-02-23 11:40:00,47.31,47.32,47.29,47.3,8156.966490299823,27.7777,27.7836,27.766,27.7718,8156.9665
2005-02-23 11:45:00,47.3,47.3,47.27,47.28,5731.922398589065,27.7718,27.7718,27.7542,27.7601,5731.9224
2005-02-23 11:50:00,47.28,47.28,47.22,47.24,8818.342151675484,27.7601,27.7601,27.7249,27.7366,8818.3422
2005-02-23 11:55:00,47.24,47.24,47.22,47.23,5401.234567901234,27.7366,27.7366,27.7249,27.7307,5401.2346
2005-02-23 12:00:00,47.23,47.26,47.23,47.24,8046.737213403879,27.7307,27.7483,27.7307,27.7366,8046.7372
2005-02-23 12:05:00,47.24,47.27,47.23,47.24,6944.444444444443,27.7366,27.7542,27.7307,27.7366,6944.4444
2005-02-23 12:10:00,47.24,47.27,47.22,47.23,8708.112874779541,27.7366,27.7542,27.7249,27.7307,8708.1129
2005-02-23 12:15:00,47.24,47.27,47.23,47.23,6834.2151675485,27.7366,27.7542,27.7307,27.7307,6834.2152
2005-02-23 12:20:00,47.24,47.25,47.22,47.25,3527.336860670194,27.7366,27.7425,27.7249,27.7425,3527.3369
2005-02-23 12:25:00,47.25,47.26,47.23,47.24,10251.32275132275,27.7425,27.7483,27.7307,27.7366,10251.3228
2005-02-23 12:30:00,47.24,47.25,47.24,47.25,7054.673721340388,27.7366,27.7425,27.7366,27.7425,7054.6737
2005-02-23 12:35:00,47.25,47.25,47.23,47.23,7605.820105820105,27.7425,27.7425,27.7307,27.7307,7605.8201
2005-02-23 12:40:00,47.23,47.23,47.19,47.2,4739.858906525573,27.7307,27.7307,27.7072,27.7131,4739.8589
2005-02-23 12:45:00,47.2,47.22,47.2,47.21,3196.649029982363,27.7131,27.7249,27.7131,27.719,3196.649
2005-02-23 12:50:00,47.21,47.24,47.21,47.24,3527.336860670194,27.719,27.7366,27.719,27.7366,3527.3369
2005-02-23 12:55:00,47.24,47.24,47.22,47.24,1984.126984126984,27.7366,27.7366,27.7249,27.7366,1984.127
2005-02-23 13:00:00,47.24,47.25,47.23,47.25,9149.029982363314,27.7366,27.7425,27.7307,27.7425,9149.03
2005-02-23 13:05:00,47.25,47.26,47.22,47.22,3637.566137566137,27.7425,27.7483,27.7249,27.7249,3637.5661
2005-02-23 13:10:00,47.22,47.23,47.17,47.22,9810.405643738975,27.7249,27.7307,27.6955,27.7249,9810.4056
2005-02-23 13:15:00,47.2,47.24,47.2,47.24,2314.8148148148143,27.7131,27.7366,27.7131,27.7366,2314.8148
2005-02-23 13:20:00,47.24,47.24,47.17,47.19,6283.068783068782,27.7366,27.7366,27.6955,27.7072,6283.0688
2005-02-23 13:25:00,47.2,47.22,47.19,47.21,12345.679012345678,27.7131,27.7249,27.7072,27.719,12345.679
2005-02-23 13:30:00,47.21,47.23,47.21,47.23,3527.336860670194,27.719,27.7307,27.719,27.7307,3527.3369
2005-02-23 13:35:00,47.22,47.22,47.17,47.2,11684.303350970016,27.7249,27.7249,27.6955,27.7131,11684.3034
2005-02-23 13:40:00,47.22,47.22,47.13,47.14,8928.571428571428,27.7249,27.7249,27.672,27.6779,8928.5714
2005-02-23 13:45:00,47.14,47.19,47.11,47.15,7716.049382716048,27.6779,27.7072,27.6603,27.6838,7716.0494
2005-02-23 13:50:00,47.16,47.19,47.15,47.17,5291.00529100529,27.6896,27.7072,27.6838,27.6955,5291.0053
2005-02-23 13:55:00,47.17,47.19,47.17,47.19,3417.10758377425,27.6955,27.7072,27.6955,27.7072,3417.1076
2005-02-23 14:00:00,47.19,47.2,47.15,47.2,28328.92416225749,27.7072,27.7131,27.6838,27.7131,28328.9242
2005-02-23 14:05:00,47.2,47.22,47.16,47.19,63051.14638447971,27.7131,27.7249,27.6896,27.7072,63051.1464
2005-02-23 14:10:00,47.18,47.19,47.11,47.14,15652.557319223984,27.7014,27.7072,27.6603,27.6779,15652.5573
2005-02-23 14:15:00,47.16,47.17,47.13,47.17,6944.444444444443,27.6896,27.6955,27.672,27.6955,6944.4444
2005-02-23 14:20:00,47.17,47.19,47.17,47.18,26565.2557319224,27.6955,27.7072,27.6955,27.7014,26565.2557
2005-02-23 14:25:00,47.17,47.2,47.17,47.18,13999.11816578483,27.6955,27.7131,27.6955,27.7014,13999.1182
2005-02-23 14:30:00,47.19,47.27,47.19,47.26,17195.767195767196,27.7072,27.7542,27.7072,27.7483,17195.7672
2005-02-23 14:35:00,47.26,47.27,47.26,47.26,6944.444444444443,27.7483,27.7542,27.7483,27.7483,6944.4444
2005-02-23 14:40:00,47.27,47.27,47.22,47.24,52469.13580246913,27.7542,27.7542,27.7249,27.7366,52469.1358
2005-02-23 14:45:00,47.23,47.24,47.2,47.23,8708.112874779541,27.7307,27.7366,27.7131,27.7307,8708.1129
2005-02-23 14:50:00,47.23,47.24,47.22,47.23,13337.742504409169,27.7307,27.7366,27.7249,27.7307,13337.7425
2005-02-23 14:55:00,47.24,47.24,47.21,47.23,12125.220458553791,27.7366,27.7366,27.719,27.7307,12125.2205
2005-02-23 15:00:00,47.23,47.26,47.23,47.24,12896.825396825396,27.7307,27.7483,27.7307,27.7366,12896.8254
2005-02-23 15:05:00,47.24,47.24,47.21,47.22,13227.513227513226,27.7366,27.7366,27.719,27.7249,13227.5132
2005-02-23 15:10:00,47.22,47.25,47.22,47.23,24140.21164021164,27.7249,27.7425,27.7249,27.7307,24140.2116
2005-02-23 15:15:00,47.24,47.27,47.23,47.27,19841.26984126984,27.7366,27.7542,27.7307,27.7542,19841.2698
2005-02-23 15:20:00,47.26,47.3,47.26,47.29,20282.18694885361,27.7483,27.7718,27.7483,27.766,20282.1869
2005-02-23 15:25:00,47.29,47.33,47.28,47.33,39792.76895943562,27.766,27.7894,27.7601,27.7894,39792.769
2005-02-23 15:30:00,47.33,47.36,47.33,47.35,20833.33333333333,27.7894,27.8071,27.7894,27.8012,20833.3333
2005-02-23 15:35:00,47.35,47.38,47.35,47.37,26234.567901234564,27.8012,27.8188,27.8012,27.8129,26234.5679
2005-02-23 15:40:00,47.36,47.36,47.28,47.29,25352.73368606701,27.8071,27.8071,27.7601,27.766,25352.7337
2005-02-23 15:45:00,47.3,47.38,47.27,47.36,50044.09171075837,27.7718,27.8188,27.7542,27.8071,50044.0917
2005-02-23 15:50:00,47.36,47.39,47.27,47.36,31305.11463844797,27.8071,27.8247,27.7542,27.8071,31305.1146
2005-02-23 15:55:00,47.36,47.36,47.32,47.35,59523.80952380952,27.8071,27.8071,27.7836,27.8012,59523.8095
2005-02-24 09:30:00,47.35,47.39,47.35,47.39,19400.352733686064,27.9233,27.9469,27.9233,27.9469,19400.3527
2005-02-24 09:35:00,47.39,47.45,47.26,47.26,10471.781305114637,27.9469,27.9823,27.8703,27.8703,10471.7813
2005-02-24 09:40:00,47.25,47.26,47.22,47.23,12345.679012345678,27.8644,27.8703,27.8467,27.8526,12345.679
2005-02-24 09:45:00,47.23,47.28,47.22,47.25,10802.469135802468,27.8526,27.882,27.8467,27.8644,10802.4691
2005-02-24 09:50:00,47.26,47.36,47.25,47.33,20612.87477954145,27.8703,27.9292,27.8644,27.9115,20612.8748
2005-02-24 09:55:00,47.33,47.36,47.3,47.33,7826.278659611992,27.9115,27.9292,27.8938,27.9115,7826.2787
2005-02-24 10:00:00,47.3,47.32,47.23,47.26,9369.488536155202,27.8938,27.9056,27.8526,27.8703,9369.4885
2005-02-24 10:05:00,47.28,47.38,47.26,47.37,9479.717813051146,27.882,27.941,27.8703,27.9351,9479.7178
2005-02-24 10:10:00,47.38,47.53,47.37,47.5,13668.430335097,27.941,28.0295,27.9351,28.0118,13668.4303
2005-02-24 10:15:00,47.49,47.55,47.46,47.53,10141.093474426809,28.0059,28.0413,27.9882,28.0295,10141.0935
2005-02-24 10:20:00,47.5,47.57,47.5,47.52,5842.151675485008,28.0118,28.0531,28.0118,28.0236,5842.1517
2005-02-24 10:25:00,47.53,47.56,47.45,47.45,14770.723104056437,28.0295,28.0472,27.9823,27.9823,14770.7231
2005-02-24 10:30:00,47.41,47.71,47.41,47.7,23699.294532627864,27.9587,28.1356,27.9587,28.1297,23699.2945
2005-02-24 10:35:00,47.7,47.72,47.56,47.56,20943.56261022928,28.1297,28.1415,28.0472,28.0472,20943.5626
2005-02-24 10:40:00,47.58,47.58,47.53,47.53,10030.864197530864,28.059,28.059,28.0295,28.0295,10030.8642
2005-02-24 10:45:00,47.54,47.54,47.4,47.4,10912.698412698412,28.0354,28.0354,27.9528,27.9528,10912.6984
2005-02-24 10:50:00,47.42,47.46,47.42,47.45,1653.4391534391532,27.9646,27.9882,27.9646,27.9823,1653.4392
2005-02-24 10:55:00,47.46,47.47,47.36,47.38,6503.5273368606695,27.9882,27.9941,27.9292,27.941,6503.5273
2005-02-24 11:00:00,47.33,47.38,47.33,47.38,7164.902998236331,27.9115,27.941,27.9115,27.941,7164.903
2005-02-24 11:05:00,47.37,47.45,47.37,47.43,6062.610229276896,27.9351,27.9823,27.9351,27.9705,6062.6102
2005-02-24 11:10:00,47.44,47.44,47.42,47.44,3196.649029982363,27.9764,27.9764,27.9646,27.9764,3196.649
2005-02-24 11:15:00,47.44,47.53,47.43,47.51,10802.469135802468,27.9764,28.0295,27.9705,28.0177,10802.4691
2005-02-24 11:20:00,47.51,47.52,47.48,47.49,4078.483245149912,28.0177,28.0236,28.0,28.0059,4078.4832
2005-02-24 11:25:00,47.49,47.54,47.46,47.48,9149.029982363314,28.0059,28.0354,27.9882,28.0,9149.03
2005-02-24 11:30:00,47.46,47.47,47.41,47.41,5401.234567901234,27.9882,27.9941,27.9587,27.9587,5401.2346
2005-02-24 11:35:00,47.41,47.41,47.36,47.36,6393.298059964726,27.9587,27.9587,27.9292,27.9292,6393.2981
2005-02-24 11:40:00,47.36,47.4,47.36,47.39,4078.483245149912,27.9292,27.9528,27.9292,27.9469,4078.4832
2005-02-24 11:45:00,47.4,47.45,47.39,47.45,4188.712522045855,27.9528,27.9823,27.9469,27.9823,4188.7125
2005-02-24 11:50:00,47.46,47.46,47.43,47.43,10692.239858906523,27.9882,27.9882,27.9705,27.9705,10692.2399
2005-02-24 11:55:00,47.44,47.44,47.4,47.42,1322.7513227513225,27.9764,27.9764,27.9528,27.9646,1322.7513
2005-02-24 12:00:00,47.39,47.4,47.36,47.38,6723.985890652557,27.9469,27.9528,27.9292,27.941,6723.9859
2005-02-24 12:05:00,47.39,47.4,47.37,47.39,4960.317460317459,27.9469,27.9528,27.9351,27.9469,4960.3175
2005-02-24 12:10:00,47.39,47.39,47.37,47.37,4629.629629629629,27.9469,27.9469,27.9351,27.9351,4629.6296
2005-02-24 12:15:00,47.37,47.39,47.36,47.39,4519.400352733685,27.9351,27.9469,27.9292,27.9469,4519.4004
2005-02-24 12:20:00,47.39,47.45,47.37,47.39,4409.171075837742,27.9469,27.9823,27.9351,27.9469,4409.1711
2005-02-24 12:25:00,47.38,47.4,47.37,47.4,4298.941798941799,27.941,27.9528,27.9351,27.9528,4298.9418
2005-02-24 12:30:00,47.39,47.4,47.38,47.39,10361.552028218694,27.9469,27.9528,27.941,27.9469,10361.552
2005-02-24 12:35:00,47.39,47.42,47.39,47.41,2314.8148148148143,27.9469,27.9646,27.9469,27.9587,2314.8148
2005-02-24 12:40:00,47.41,47.41,47.4,47.4,2094.356261022928,27.9587,27.9587,27.9528,27.9528,2094.3563
2005-02-24 12:45:00,47.4,47.44,47.4,47.41,5621.693121693121,27.9528,27.9764,27.9528,27.9587,5621.6931
2005-02-24 12:50:00,47.41,47.44,47.4,47.43,2755.7319223985887,27.9587,27.9764,27.9528,27.9705,2755.7319
2005-02-24 12:55:00,47.44,47.44,47.39,47.39,2865.9611992945324,27.9764,27.9764,27.9469,27.9469,2865.9612
2005-02-24 13:00:00,47.37,47.38,47.37,47.38,5401.234567901234,27.9351,27.941,27.9351,27.941,5401.2346
2005-02-24 13:05:00,47.39,47.39,47.36,47.37,9259.259259259255,27.9469,27.9469,27.9292,27.9351,9259.2593
2005-02-24 13:10:00,47.37,47.4,47.36,47.36,11794.53262786596,27.9351,27.9528,27.9292,27.9292,11794.5326
2005-02-24 13:15:00,47.36,47.36,47.31,47.31,13337.742504409169,27.9292,27.9292,27.8997,27.8997,13337.7425
2005-02-24 13:20:00,47.32,47.33,47.26,47.27,16534.391534391532,27.9056,27.9115,27.8703,27.8762,16534.3915
2005-02-24 13:25:00,47.27,47.31,47.27,47.3,17746.91358024691,27.8762,27.8997,27.8762,27.8938,17746.9136
2005-02-24 13:30:00,47.3,47.36,47.29,47.35,10802.469135802468,27.8938,27.9292,27.8879,27.9233,10802.4691
2005-02-24 13:35:00,47.35,47.45,47.35,47.45,12566.137566137564,27.9233,27.9823,27.9233,27.9823,12566.1376
2005-02-24 13:40:00,47.46,47.48,47.43,47.43,11353.615520282186,27.9882,28.0,27.9705,27.9705,11353.6155
2005-02-24 13:45:00,47.43,47.44,47.4,47.4,6723.985890652557,27.9705,27.9764,27.9528,27.9528,6723.9859
2005-02-24 13:50:00,47.42,47.45,47.38,47.39,8267.195767195766,27.9646,27.9823,27.941,27.9469,8267.1958
2005-02-24 13:55:00,47.38,47.4,47.38,47.38,8267.195767195766,27.941,27.9528,27.941,27.941,8267.1958
2005-02-24 14:00:00,47.39,47.39,47.37,47.39,6172.839506172839,27.9469,27.9469,27.9351,27.9469,6172.8395
2005-02-24 14:05:00,47.38,47.39,47.36,47.39,4298.941798941799,27.941,27.9469,27.9292,27.9469,4298.9418
2005-02-24 14:10:00,47.39,47.49,47.39,47.45,27336.860670194,27.9469,28.0059,27.9469,27.9823,27336.8607
2005-02-24 14:15:00,47.44,47.47,47.44,47.46,7716.049382716048,27.9764,27.9941,27.9764,27.9882,7716.0494
2005-02-24 14:20:00,47.45,47.45,47.42,47.42,12345.679012345678,27.9823,27.9823,27.9646,27.9646,12345.679
2005-02-24 14:25:00,47.42,47.43,47.38,47.38,8487.654320987653,27.9646,27.9705,27.941,27.941,8487.6543
2005-02-24 14:30:00,47.38,47.43,47.36,47.41,8487.654320987653,27.941,27.9705,27.9292,27.9587,8487.6543
2005-02-24 14:35:00,47.41,47.41,47.38,47.4,14991.181657848325,27.9587,27.9587,27.941,27.9528,14991.1817
2005-02-24 14:40:00,47.4,47.45,47.37,47.44,17305.996472663137,27.9528,27.9823,27.9351,27.9764,17305.9965
2005-02-24 14:45:00,47.43,47.43,47.38,47.38,9589.947089947089,27.9705,27.9705,27.941,27.941,9589.9471
2005-02-24 14:50:00,47.39,47.39,47.36,47.36,18298.059964726628,27.9469,27.9469,27.9292,27.9292,18298.06
2005-02-24 14:55:00,47.36,47.4,47.36,47.37,15983.245149911814,27.9292,27.9528,27.9292,27.9351,15983.2451
2005-02-24 15:00:00,47.37,47.38,47.31,47.35,81349.20634920635,27.9351,27.941,27.8997,27.9233,81349.2063
2005-02-24 15:05:00,47.34,47.42,47.34,47.4,14880.95238095238,27.9174,27.9646,27.9174,27.9528,14880.9524
2005-02-24 15:10:00,47.41,47.46,47.4,47.45,20392.416225749555,27.9587,27.9882,27.9528,27.9823,20392.4162
2005-02-24 15:15:00,47.45,47.47,47.44,47.46,12235.449735449734,27.9823,27.9941,27.9764,27.9882,12235.4497
2005-02-24 15:20:00,47.46,47.46,47.42,47.42,5401.234567901234,27.9882,27.9882,27.9646,27.9646,5401.2346
2005-02-24 15:25:00,47.42,47.44,47.41,47.43,10030.864197530864,27.9646,27.9764,27.9587,27.9705,10030.8642
2005-02-24 15:30:00,47.43,47.45,47.42,47.44,17636.68430335097,27.9705,27.9823,27.9646,27.9764,17636.6843
2005-02-24 15:35:00,47.45,47.49,47.45,47.49,55224.86772486772,27.9823,28.0059,27.9823,28.0059,55224.8677
2005-02-24 15:40:00,47.49,47.54,47.46,47.52,30753.96825396825,28.0059,28.0354,27.9882,28.0236,30753.9683
2005-02-24 15:45:00,47.51,47.53,47.48,47.49,45304.2328042328,28.0177,28.0295,28.0,28.0059,45304.2328
2005-02-24 15:50:00,47.48,47.5,47.47,47.5,44642.85714285714,28.0,28.0118,27.9941,28.0118,44642.8571
2005-02-24 15:55:00,47.49,47.54,47.49,47.5,24470.89947089947,28.0059,28.0354,28.0059,28.0118,24470.8995
2005-02-25 09:30:00,47.49,47.54,47.45,47.54,12345.679012345678,28.0059,28.0354,27.9823,28.0354,12345.679
2005-02-25 09:35:00,47.54,47.67,47.54,47.56,8597.883597883598,28.0354,28.112,28.0354,28.0472,8597.8836
2005-02-25 09:40:00,47.56,47.56,47.45,47.52,12896.825396825396,28.0472,28.0472,27.9823,28.0236,12896.8254
2005-02-25 09:45:00,47.53,47.62,47.53,47.56,9920.63492063492,28.0295,28.0826,28.0295,28.0472,9920.6349
2005-02-25 09:50:00,47.55,47.55,47.52,47.54,6613.756613756613,28.0413,28.0413,28.0236,28.0354,6613.7566
2005-02-25 09:55:00,47.53,47.63,47.53,47.62,11133.156966490298,28.0295,28.0885,28.0295,28.0826,11133.157
2005-02-25 10:00:00,47.59,47.6,47.54,47.55,14219.576719576718,28.0649,28.0708,28.0354,28.0413,14219.5767
2005-02-25 10:05:00,47.56,47.6,47.55,47.59,4078.483245149912,28.0472,28.0708,28.0413,28.0649,4078.4832
2005-02-25 10:10:00,47.6,47.64,47.57,47.58,6393.298059964726,28.0708,28.0943,28.0531,28.059,6393.2981
2005-02-25 10:15:00,47.6,47.61,47.58,47.61,3968.253968253968,28.0708,28.0767,28.059,28.0767,3968.254
2005-02-25 10:20:00,47.63,47.72,47.63,47.7,30974.426807760137,28.0885,28.1415,28.0885,28.1297,30974.4268
2005-02-25 10:25:00,47.7,47.79,47.69,47.77,10802.469135802468,28.1297,28.1828,28.1238,28.171,10802.4691
2005-02-25 10:30:00,47.8,47.83,47.76,47.8,17636.68430335097,28.1887,28.2064,28.1651,28.1887,17636.6843
2005-02-25 10:35:00,47.81,47.83,47.8,47.82,11904.761904761905,28.1946,28.2064,28.1887,28.2005,11904.7619
2005-02-25 10:40:00,47.8,47.81,47.78,47.8,4078.483245149912,28.1887,28.1946,28.1769,28.1887,4078.4832
2005-02-25 10:45:00,47.8,47.83,47.78,47.78,8267.195767195766,28.1887,28.2064,28.1769,28.1769,8267.1958
2005-02-25 10:50:00,47.8,47.8,47.72,47.74,5401.234567901234,28.1887,28.1887,28.1415,28.1533,5401.2346
2005-02-25 10:55:00,47.76,47.89,47.76,47.89,12455.90828924162,28.1651,28.2418,28.1651,28.2418,12455.9083
2005-02-25 11:00:00,47.89,47.98,47.89,47.93,23478.835978835978,28.2418,28.2949,28.2418,28.2654,23478.836
2005-02-25 11:05:00,47.93,47.94,47.87,47.91,18298.059964726628,28.2654,28.2713,28.23,28.2536,18298.06
2005-02-25 11:10:00,47.93,47.95,47.9,47.91,5511.463844797177,28.2654,28.2772,28.2477,28.2536,5511.4638
2005-02-25 11:15:00,47.93,47.95,47.91,47.91,5842.151675485008,28.2654,28.2772,28.2536,28.2536,5842.1517
2005-02-25 11:20:00,47.91,47.95,47.88,47.95,6062.610229276896,28.2536,28.2772,28.2359,28.2772,6062.6102
2005-02-25 11:25:00,47.95,47.95,47.89,47.89,11133.156966490298,28.2772,28.2772,28.2418,28.2418,11133.157
2005-02-25 11:30:00,47.9,47.9,47.88,47.9,10582.01058201058,28.2477,28.2477,28.2359,28.2477,10582.0106
2005-02-25 11:35:00,47.89,47.94,47.89,47.93,5511.463844797177,28.2418,28.2713,28.2418,28.2654,5511.4638
2005-02-25 11:40:00,47.93,47.96,47.91,47.96,6393.298059964726,28.2654,28.2831,28.2536,28.2831,6393.2981
2005-02-25 11:45:00,47.95,48.0,47.95,48.0,5511.463844797177,28.2772,28.3066,28.2772,28.3066,5511.4638
2005-02-25 11:50:00,48.03,48.18,48.03,48.17,29651.67548500881,28.3243,28.4128,28.3243,28.4069,29651.6755
2005-02-25 11:55:00,48.16,48.21,48.14,48.14,16313.932980599646,28.401,28.4305,28.3892,28.3892,16313.933
2005-02-25 12:00:00,48.14,48.19,48.12,48.19,17967.3721340388,28.3892,28.4187,28.3774,28.4187,17967.3721
2005-02-25 12:05:00,48.19,48.19,48.02,48.03,9369.488536155202,28.4187,28.4187,28.3184,28.3243,9369.4885
2005-02-25 12:10:00,48.03,48.07,48.02,48.05,9369.488536155202,28.3243,28.3479,28.3184,28.3361,9369.4885
2005-02-25 12:15:00,48.05,48.06,48.04,48.04,4850.088183421516,28.3361,28.342,28.3302,28.3302,4850.0882
2005-02-25 12:20:00,48.05,48.05,48.02,48.02,1873.8977072310404,28.3361,28.3361,28.3184,28.3184,1873.8977
2005-02-25 12:25:00,48.02,48.02,47.99,48.01,5842.151675485008,28.3184,28.3184,28.3008,28.3125,5842.1517
2005-02-25 12:30:00,48.0,48.02,47.95,47.96,8267.195767195766,28.3066,28.3184,28.2772,28.2831,8267.1958
2005-02-25 12:35:00,47.96,48.0,47.96,47.99,11133.156966490298,28.2831,28.3066,28.2831,28.3008,11133.157
2005-02-25 12:40:00,47.99,47.99,47.93,47.95,21164.02116402116,28.3008,28.3008,28.2654,28.2772,21164.0212
2005-02-25 12:45:00,47.95,47.96,47.9,47.91,5180.776014109347,28.2772,28.2831,28.2477,28.2536,5180.776
2005-02-25 12:50:00,47.9,47.91,47.86,47.91,5180.776014109347,28.2477,28.2536,28.2241,28.2536,5180.776
2005-02-25 12:55:00,47.87,47.9,47.87,47.9,3747.7954144620808,28.23,28.2477,28.23,28.2477,3747.7954
2005-02-25 13:00:00,47.88,47.97,47.88,47.97,5401.234567901234,28.2359,28.289,28.2359,28.289,5401.2346
2005-02-25 13:05:00,47.96,47.99,47.94,47.98,9479.717813051146,28.2831,28.3008,28.2713,28.2949,9479.7178
2005-02-25 13:10:00,47.98,47.99,47.97,47.99,15101.410934744266,28.2949,28.3008,28.289,28.3008,15101.4109
2005-02-25 13:15:00,47.98,47.99,47.98,47.99,9589.947089947089,28.2949,28.3008,28.2949,28.3008,9589.9471
2005-02-25 13:20:00,47.98,48.01,47.98,47.99,14109.347442680775,28.2949,28.3125,28.2949,28.3008,14109.3474
2005-02-25 13:25:00,48.0,48.01,47.99,48.01,6393.298059964726,28.3066,28.3125,28.3008,28.3125,6393.2981
2005-02-25 13:30:00,48.01,48.05,48.01,48.05,13227.513227513226,28.3125,28.3361,28.3125,28.3361,13227.5132
2005-02-25 13:35:00,48.05,48.05,48.05,48.05,2645.502645502645,28.3361,28.3361,28.3361,28.3361,2645.5026
2005-02-25 13:40:00,48.05,48.08,48.05,48.07,5511.463844797177,28.3361,28.3538,28.3361,28.3479,5511.4638
2005-02-25 13:45:00,48.05,48.06,48.05,48.05,1873.8977072310404,28.3361,28.342,28.3361,28.3361,1873.8977
2005-02-25 13:50:00,48.05,48.08,48.05,48.08,26344.79717813051,28.3361,28.3538,28.3361,28.3538,26344.7972
2005-02-25 13:55:00,48.08,48.12,48.08,48.1,7385.361552028218,28.3538,28.3774,28.3538,28.3656,7385.3616
2005-02-25 14:00:00,48.1,48.16,48.1,48.16,10471.781305114637,28.3656,28.401,28.3656,28.401,10471.7813
2005-02-25 14:05:00,48.15,48.17,48.13,48.15,3747.7954144620808,28.3951,28.4069,28.3833,28.3951,3747.7954
2005-02-25 14:10:00,48.15,48.24,48.15,48.24,17636.68430335097,28.3951,28.4482,28.3951,28.4482,17636.6843
2005-02-25 14:15:00,48.23,48.26,48.21,48.22,6503.5273368606695,28.4423,28.46,28.4305,28.4364,6503.5273
2005-02-25 14:20:00,48.22,48.26,48.21,48.24,4078.483245149912,28.4364,28.46,28.4305,28.4482,4078.4832
2005-02-25 14:25:00,48.22,48.22,48.13,48.15,12786.596119929452,28.4364,28.4364,28.3833,28.3951,12786.5961
2005-02-25 14:30:00,48.14,48.15,48.12,48.12,4519.400352733685,28.3892,28.3951,28.3774,28.3774,4519.4004
2005-02-25 14:35:00,48.12,48.15,48.08,48.11,16754.85008818342,28.3774,28.3951,28.3538,28.3715,16754.8501
2005-02-25 14:40:00,48.11,48.12,48.04,48.04,5842.151675485008,28.3715,28.3774,28.3302,28.3302,5842.1517
2005-02-25 14:45:00,48.04,48.07,48.02,48.07,10030.864197530864,28.3302,28.3479,28.3184,28.3479,10030.8642
2005-02-25 14:50:00,48.07,48.08,48.03,48.07,10361.552028218694,28.3479,28.3538,28.3243,28.3479,10361.552
2005-02-25 14:55:00,48.07,48.09,48.06,48.09,6062.610229276896,28.3479,28.3597,28.342,28.3597,6062.6102
2005-02-25 15:00:00,48.07,48.07,48.05,48.07,4960.317460317459,28.3479,28.3479,28.3361,28.3479,4960.3175
2005-02-25 15:05:00,48.07,48.12,48.07,48.1,8377.42504409171,28.3479,28.3774,28.3479,28.3656,8377.425
2005-02-25 15:10:00,48.11,48.13,48.07,48.13,7054.673721340388,28.3715,28.3833,28.3479,28.3833,7054.6737
2005-02-25 15:15:00,48.13,48.13,48.09,48.1,6723.985890652557,28.3833,28.3833,28.3597,28.3656,6723.9859
2005-02-25 15:20:00,48.1,48.15,48.05,48.15,13337.742504409169,28.3656,28.3951,28.3361,28.3951,13337.7425
2005-02-25 15:25:00,48.15,48.16,48.08,48.09,11353.615520282186,28.3951,28.401,28.3538,28.3597,11353.6155
2005-02-25 15:30:00,48.1,48.13,48.07,48.1,28549.38271604938,28.3656,28.3833,28.3479,28.3656,28549.3827
2005-02-25 15:35:00,48.1,48.12,48.05,48.08,13007.05467372134,28.3656,28.3774,28.3361,28.3538,13007.0547
2005-02-25 15:40:00,48.08,48.08,48.05,48.05,15983.245149911814,28.3538,28.3538,28.3361,28.3361,15983.2451
2005-02-25 15:45:00,48.06,48.08,48.06,48.08,21494.70899470899,28.342,28.3538,28.342,28.3538,21494.709
2005-02-25 15:50:00,48.07,48.08,48.06,48.07,31966.49029982363,28.3479,28.3538,28.342,28.3479,31966.4903
2005-02-25 15:55:00,48.07,48.09,48.04,48.06,42879.18871252204,28.3479,28.3597,28.3302,28.342,42879.1887
2005-02-28 09:30:00,47.77,47.8,47.77,47.8,20392.416225749555,28.171,28.1887,28.171,28.1887,20392.4162
2005-02-28 09:35:00,47.84,47.91,47.78,47.91,13668.430335097,28.2123,28.2536,28.1769,28.2536,13668.4303
2005-02-28 09:40:00,47.93,47.99,47.92,47.99,12676.366843033507,28.2654,28.3008,28.2595,28.3008,12676.3668
2005-02-28 09:45:00,47.99,48.04,47.92,47.97,21053.79188712522,28.3008,28.3302,28.2595,28.289,21053.7919
2005-02-28 09:50:00,47.93,47.98,47.88,47.96,14991.181657848325,28.2654,28.2949,28.2359,28.2831,14991.1817
2005-02-28 09:55:00,47.95,48.03,47.95,48.03,11133.156966490298,28.2772,28.3243,28.2772,28.3243,11133.157
2005-02-28 10:00:00,48.03,48.07,47.96,48.03,10141.093474426809,28.3243,28.3479,28.2831,28.3243,10141.0935
2005-02-28 10:05:00,48.03,48.03,47.85,47.9,6613.756613756613,28.3243,28.3243,28.2182,28.2477,6613.7566
2005-02-28 10:10:00,47.89,47.9,47.82,47.85,11904.761904761905,28.2418,28.2477,28.2005,28.2182,11904.7619
2005-02-28 10:15:00,47.83,47.9,47.83,47.88,9369.488536155202,28.2064,28.2477,28.2064,28.2359,9369.4885
2005-02-28 10:20:00,47.88,47.99,47.86,47.99,4850.088183421516,28.2359,28.3008,28.2241,28.3008,4850.0882
2005-02-28 10:25:00,47.97,48.05,47.97,48.04,5621.693121693121,28.289,28.3361,28.289,28.3302,5621.6931
2005-02-28 10:30:00,48.04,48.09,48.04,48.08,5070.546737213404,28.3302,28.3597,28.3302,28.3538,5070.5467
2005-02-28 10:35:00,48.09,48.15,48.07,48.15,5511.463844797177,28.3597,28.3951,28.3479,28.3951,5511.4638
2005-02-28 10:40:00,48.14,48.17,48.13,48.13,6062.610229276896,28.3892,28.4069,28.3833,28.3833,6062.6102
2005-02-28 10:45:00,48.15,48.23,48.15,48.22,4739.858906525573,28.3951,28.4423,28.3951,28.4364,4739.8589
2005-02-28 10:50:00,48.19,48.28,48.19,48.24,24911.81657848324,28.4187,28.4718,28.4187,28.4482,24911.8166
2005-02-28 10:55:00,48.23,48.23,48.17,48.22,12455.90828924162,28.4423,28.4423,28.4069,28.4364,12455.9083
2005-02-28 11:00:00,48.21,48.21,48.17,48.17,14440.035273368603,28.4305,28.4305,28.4069,28.4069,14440.0353
2005-02-28 11:05:00,48.18,48.22,48.15,48.22,92041.44620811286,28.4128,28.4364,28.3951,28.4364,92041.4462
2005-02-28 11:10:00,48.16,48.17,48.13,48.15,20392.416225749555,28.401,28.4069,28.3833,28.3951,20392.4162
2005-02-28 11:15:00,48.15,48.2,48.13,48.14,30974.426807760137,28.3951,28.4246,28.3833,28.3892,30974.4268
2005-02-28 11:20:00,48.15,48.15,48.1,48.12,7826.278659611992,28.3951,28.3951,28.3656,28.3774,7826.2787
2005-02-28 11:25:00,48.11,48.14,48.06,48.14,12345.679012345678,28.3715,28.3892,28.342,28.3892,12345.679
2005-02-28 11:30:00,48.11,48.2,48.07,48.19,14109.347442680775,28.3715,28.4246,28.3479,28.4187,14109.3474
2005-02-28 11:35:00,48.19,48.24,48.14,48.24,48611.1111111111,28.4187,28.4482,28.3892,28.4482,48611.1111
2005-02-28 11:40:00,48.23,48.26,48.22,48.26,7164.902998236331,28.4423,28.46,28.4364,28.46,7164.903
2005-02-28 11:45:00,48.25,48.29,48.22,48.25,17967.3721340388,28.4541,28.4777,28.4364,28.4541,17967.3721
2005-02-28 11:50:00,48.24,48.28,48.22,48.24,11353.615520282186,28.4482,28.4718,28.4364,28.4482,11353.6155
2005-02-28 11:55:00,48.26,48.26,48.22,48.24,7716.049382716048,28.46,28.46,28.4364,28.4482,7716.0494
2005-02-28 12:00:00,48.24,48.24,48.13,48.15,14880.95238095238,28.4482,28.4482,28.3833,28.3951,14880.9524
2005-02-28 12:05:00,48.14,48.14,48.11,48.13,6834.2151675485,28.3892,28.3892,28.3715,28.3833,6834.2152
2005-02-28 12:10:00,48.14,48.18,48.13,48.18,21164.02116402116,28.3892,28.4128,28.3833,28.4128,21164.0212
2005-02-28 12:15:00,48.18,48.19,48.14,48.17,16313.932980599646,28.4128,28.4187,28.3892,28.4069,16313.933
2005-02-28 12:20:00,48.17,48.24,48.16,48.19,15211.64021164021,28.4069,28.4482,28.401,28.4187,15211.6402
2005-02-28 12:25:00,48.17,48.22,48.03,48.05,19290.123456790123,28.4069,28.4364,28.3243,28.3361,19290.1235
2005-02-28 12:30:00,48.03,48.08,48.0,48.02,10802.469135802468,28.3243,28.3538,28.3066,28.3184,10802.4691
2005-02-28 12:35:00,48.03,48.03,48.02,48.03,1212.522045855379,28.3243,28.3243,28.3184,28.3243,1212.522
2005-02-28 12:40:00,48.02,48.02,47.98,47.98,4519.400352733685,28.3184,28.3184,28.2949,28.2949,4519.4004
2005-02-28 12:45:00,47.98,47.98,47.95,47.95,6393.298059964726,28.2949,28.2949,28.2772,28.2772,6393.2981
2005-02-28 12:50:00,47.96,47.96,47.95,47.96,3196.649029982363,28.2831,28.2831,28.2772,28.2831,3196.649
2005-02-28 12:55:00,47.96,47.96,47.94,47.94,2425.044091710758,28.2831,28.2831,28.2713,28.2713,2425.0441
2005-02-28 13:00:00,47.95,47.95,47.93,47.94,5731.922398589065,28.2772,28.2772,28.2654,28.2713,5731.9224
2005-02-28 13:05:00,47.93,47.96,47.93,47.95,3086.4197530864194,28.2654,28.2831,28.2654,28.2772,3086.4198
2005-02-28 13:10:00,47.95,47.95,47.95,47.95,1984.126984126984,28.2772,28.2772,28.2772,28.2772,1984.127
2005-02-28 13:15:00,47.94,47.94,47.85,47.88,6062.610229276896,28.2713,28.2713,28.2182,28.2359,6062.6102
2005-02-28 13:20:00,47.88,47.98,47.88,47.95,11243.38624338624,28.2359,28.2949,28.2359,28.2772,11243.3862
2005-02-28 13:25:00,47.95,47.98,47.95,47.98,2865.9611992945324,28.2772,28.2949,28.2772,28.2949,2865.9612
2005-02-28 13:30:00,47.98,47.98,47.95,47.95,4629.629629629629,28.2949,28.2949,28.2772,28.2772,4629.6296
2005-02-28 13:35:00,47.94,47.95,47.89,47.93,10471.781305114637,28.2713,28.2772,28.2418,28.2654,10471.7813
2005-02-28 13:40:00,47.92,47.92,47.81,47.81,5180.776014109347,28.2595,28.2595,28.1946,28.1946,5180.776
2005-02-28 13:45:00,47.81,47.88,47.8,47.88,8597.883597883598,28.1946,28.2359,28.1887,28.2359,8597.8836
2005-02-28 13:50:00,47.88,47.88,47.79,47.82,6283.068783068782,28.2359,28.2359,28.1828,28.2005,6283.0688
2005-02-28 13:55:00,47.82,47.91,47.82,47.89,4409.171075837742,28.2005,28.2536,28.2005,28.2418,4409.1711
2005-02-28 14:00:00,47.88,47.88,47.76,47.76,8046.737213403879,28.2359,28.2359,28.1651,28.1651,8046.7372
2005-02-28 14:05:00,47.77,47.83,47.76,47.82,7385.361552028218,28.171,28.2064,28.1651,28.2005,7385.3616
2005-02-28 14:10:00,47.84,47.96,47.84,47.96,6613.756613756613,28.2123,28.2831,28.2123,28.2831,6613.7566
2005-02-28 14:15:00,47.96,47.99,47.94,47.97,9920.63492063492,28.2831,28.3008,28.2713,28.289,9920.6349
2005-02-28 14:20:00,48.01,48.03,47.97,48.0,4188.712522045855,28.3125,28.3243,28.289,28.3066,4188.7125
2005-02-28 14:25:00,48.01,48.04,48.01,48.01,2535.2733686067018,28.3125,28.3302,28.3125,28.3125,2535.2734
2005-02-28 14:30:00,48.02,48.05,48.02,48.03,5180.776014109347,28.3184,28.3361,28.3184,28.3243,5180.776
2005-02-28 14:35:00,48.04,48.04,47.96,47.96,10692.239858906523,28.3302,28.3302,28.2831,28.2831,10692.2399
2005-02-28 14:40:00,47.96,48.05,47.95,48.03,7605.820105820105,28.2831,28.3361,28.2772,28.3243,7605.8201
2005-02-28 14:45:00,48.02,48.05,48.02,48.04,3858.024691358024,28.3184,28.3361,28.3184,28.3302,3858.0247
2005-02-28 14:50:00,48.04,48.04,47.99,48.0,5291.00529100529,28.3302,28.3302,28.3008,28.3066,5291.0053
2005-02-28 14:55:00,48.01,48.05,47.97,48.0,9920.63492063492,28.3125,28.3361,28.289,28.3066,9920.6349
2005-02-28 15:00:00,48.0,48.0,47.98,47.99,11794.53262786596,28.3066,28.3066,28.2949,28.3008,11794.5326
2005-02-28 15:05:00,47.99,48.15,47.97,48.15,19731.040564373896,28.3008,28.3951,28.289,28.3951,19731.0406
2005-02-28 15:10:00,48.15,48.19,48.13,48.13,22045.85537918871,28.3951,28.4187,28.3833,28.3833,22045.8554
2005-02-28 15:15:00,48.14,48.23,48.13,48.23,20612.87477954145,28.3892,28.4423,28.3833,28.4423,20612.8748
2005-02-28 15:20:00,48.22,48.22,48.14,48.15,16203.703703703704,28.4364,28.4364,28.3892,28.3951,16203.7037
2005-02-28 15:25:00,48.15,48.15,48.13,48.13,20392.416225749555,28.3951,28.3951,28.3833,28.3833,20392.4162
2005-02-28 15:30:00,48.13,48.25,48.12,48.25,26675.485008818338,28.3833,28.4541,28.3774,28.4541,26675.485
2005-02-28 15:35:00,48.25,48.34,48.25,48.3,27116.402116402114,28.4541,28.5072,28.4541,28.4836,27116.4021
2005-02-28 15:40:00,48.29,48.29,48.23,48.23,29872.1340388007,28.4777,28.4777,28.4423,28.4423,29872.134
2005-02-28 15:45:00,48.22,48.27,48.17,48.25,37588.18342151675,28.4364,28.4659,28.4069,28.4541,37588.1834
2005-02-28 15:50:00,48.25,48.25,48.15,48.16,18408.289241622573,28.4541,28.4541,28.3951,28.401,18408.2892
2005-02-28 15:55:00,48.15,48.15,48.02,48.06,35163.13932980599,28.3951,28.3951,28.3184,28.342,35163.1393
2005-03-01 09:30:00,48.08,48.38,48.08,48.34,32627.86596119929,28.3538,28.5307,28.3538,28.5072,32627.866
2005-03-01 09:35:00,48.32,48.34,48.16,48.31,13117.283950617282,28.4954,28.5072,28.401,28.4895,13117.284
2005-03-01 09:40:00,48.3,48.35,48.17,48.34,19069.66490299824,28.4836,28.5131,28.4069,28.5072,19069.6649
2005-03-01 09:45:00,48.35,48.35,48.3,48.34,15762.786596119928,28.5131,28.5131,28.4836,28.5072,15762.7866
2005-03-01 09:50:00,48.35,48.55,48.35,48.54,44642.85714285714,28.5131,28.631,28.5131,28.6251,44642.8571
2005-03-01 09:55:00,48.55,48.55,48.35,48.44,19400.352733686064,28.631,28.631,28.5131,28.5661,19400.3527
2005-03-01 10:00:00,48.44,48.44,48.33,48.44,19841.26984126984,28.5661,28.5661,28.5013,28.5661,19841.2698
2005-03-01 10:05:00,48.44,48.6,48.44,48.59,13337.742504409169,28.5661,28.6605,28.5661,28.6546,13337.7425
2005-03-01 10:10:00,48.59,48.6,48.54,48.54,14991.181657848325,28.6546,28.6605,28.6251,28.6251,14991.1817
2005-03-01 10:15:00,48.5,48.55,48.49,48.53,6283.068783068782,28.6015,28.631,28.5956,28.6192,6283.0688
2005-03-01 10:20:00,48.53,48.6,48.53,48.59,16313.932980599646,28.6192,28.6605,28.6192,28.6546,16313.933
2005-03-01 10:25:00,48.6,48.65,48.56,48.56,23258.377425044087,28.6605,28.69,28.6369,28.6369,23258.3774
2005-03-01 10:30:00,48.57,48.6,48.54,48.59,22376.54320987654,28.6428,28.6605,28.6251,28.6546,22376.5432
2005-03-01 10:35:00,48.58,48.63,48.58,48.62,59303.35097001763,28.6487,28.6782,28.6487,28.6723,59303.351
2005-03-01 10:40:00,48.63,48.68,48.63,48.66,16424.162257495587,28.6782,28.7077,28.6782,28.6959,16424.1623
2005-03-01 10:45:00,48.65,48.72,48.58,48.68,50154.32098765432,28.69,28.7312,28.6487,28.7077,50154.321
2005-03-01 10:50:00,48.66,48.74,48.63,48.74,20723.104056437387,28.6959,28.743,28.6782,28.743,20723.1041
2005-03-01 10:55:00,48.76,48.92,48.75,48.91,27888.00705467372,28.7548,28.8492,28.7489,28.8433,27888.0071
2005-03-01 11:00:00,48.91,48.91,48.81,48.83,27777.777777777774,28.8433,28.8433,28.7843,28.7961,27777.7778
2005-03-01 11:05:00,48.83,48.86,48.76,48.86,32186.948853615515,28.7961,28.8138,28.7548,28.8138,32186.9489
2005-03-01 11:10:00,48.86,48.87,48.8,48.8,18959.43562610229,28.8138,28.8197,28.7784,28.7784,18959.4356
2005-03-01 11:15:00,48.8,48.8,48.68,48.69,11353.615520282186,28.7784,28.7784,28.7077,28.7136,11353.6155
2005-03-01 11:20:00,48.69,48.76,48.69,48.76,27667.548500881832,28.7136,28.7548,28.7136,28.7548,27667.5485
2005-03-01 11:25:00,48.76,48.79,48.74,48.75,14770.723104056437,28.7548,28.7725,28.743,28.7489,14770.7231
2005-03-01 11:30:00,48.75,48.77,48.72,48.73,13227.513227513226,28.7489,28.7607,28.7312,28.7371,13227.5132
2005-03-01 11:35:00,48.74,48.78,48.73,48.76,12896.825396825396,28.743,28.7666,28.7371,28.7548,12896.8254
2005-03-01 11:40:00,48.77,48.77,48.73,48.73,10141.093474426809,28.7607,28.7607,28.7371,28.7371,10141.0935
2005-03-01 11:45:00,48.73,48.81,48.72,48.81,14219.576719576718,28.7371,28.7843,28.7312,28.7843,14219.5767
2005-03-01 11:50:00,48.81,48.92,48.81,48.89,11463.84479717813,28.7843,28.8492,28.7843,28.8315,11463.8448
2005-03-01 11:55:00,48.88,48.91,48.88,48.88,11243.38624338624,28.8256,28.8433,28.8256,28.8256,11243.3862
2005-03-01 12:00:00,48.87,48.87,48.81,48.82,12676.366843033507,28.8197,28.8197,28.7843,28.7902,12676.3668
2005-03-01 12:05:00,48.83,48.85,48.74,48.76,11904.761904761905,28.7961,28.8079,28.743,28.7548,11904.7619
2005-03-01 12:10:00,48.75,48.76,48.73,48.73,9369.488536155202,28.7489,28.7548,28.7371,28.7371,9369.4885
2005-03-01 12:15:00,48.72,48.77,48.72,48.73,10912.698412698412,28.7312,28.7607,28.7312,28.7371,10912.6984
2005-03-01 12:20:00,48.73,48.79,48.73,48.79,10912.698412698412,28.7371,28.7725,28.7371,28.7725,10912.6984
2005-03-01 12:25:00,48.79,48.85,48.77,48.77,14880.95238095238,28.7725,28.8079,28.7607,28.7607,14880.9524
2005-03-01 12:30:00,48.77,48.79,48.76,48.78,9700.176366843032,28.7607,28.7725,28.7548,28.7666,9700.1764
2005-03-01 12:35:00,48.77,48.79,48.67,48.73,14219.576719576718,28.7607,28.7725,28.7018,28.7371,14219.5767
2005-03-01 12:40:00,48.77,48.77,48.67,48.74,19951.499118165782,28.7607,28.7607,28.7018,28.743,19951.4991
2005-03-01 12:45:00,48.75,48.8,48.72,48.79,17195.767195767196,28.7489,28.7784,28.7312,28.7725,17195.7672
2005-03-01 12:50:00,48.79,48.81,48.77,48.79,18628.74779541446,28.7725,28.7843,28.7607,28.7725,18628.7478
2005-03-01 12:55:00,48.8,48.81,48.78,48.79,6834.2151675485,28.7784,28.7843,28.7666,28.7725,6834.2152
2005-03-01 13:00:00,48.79,48.79,48.74,48.74,9479.717813051146,28.7725,28.7725,28.743,28.743,9479.7178
2005-03-01 13:05:00,48.74,48.75,48.73,48.73,6062.610229276896,28.743,28.7489,28.7371,28.7371,6062.6102
2005-03-01 13:10:00,48.74,48.74,48.7,48.7,7605.820105820105,28.743,28.743,28.7195,28.7195,7605.8201
2005-03-01 13:15:00,48.69,48.73,48.69,48.73,22266.3139329806,28.7136,28.7371,28.7136,28.7371,22266.3139
2005-03-01 13:20:00,48.73,48.73,48.67,48.7,15211.64021164021,28.7371,28.7371,28.7018,28.7195,15211.6402
2005-03-01 13:25:00,48.71,48.72,48.65,48.71,15321.869488536153,28.7254,28.7312,28.69,28.7254,15321.8695
2005-03-01 13:30:00,48.71,48.72,48.69,48.7,17526.455026455023,28.7254,28.7312,28.7136,28.7195,17526.455
2005-03-01 13:35:00,48.7,48.78,48.7,48.74,17526.455026455023,28.7195,28.7666,28.7195,28.743,17526.455
2005-03-01 13:40:00,48.74,48.77,48.72,48.76,15542.32804232804,28.743,28.7607,28.7312,28.7548,15542.328
2005-03-01 13:45:00,48.76,48.83,48.75,48.8,8597.883597883598,28.7548,28.7961,28.7489,28.7784,8597.8836
2005-03-01 13:50:00,48.8,48.86,48.78,48.86,8928.571428571428,28.7784,28.8138,28.7666,28.8138,8928.5714
2005-03-01 13:55:00,48.85,48.85,48.8,48.83,10912.698412698412,28.8079,28.8079,28.7784,28.7961,10912.6984
2005-03-01 14:00:00,48.83,48.83,48.76,48.76,29761.90476190476,28.7961,28.7961,28.7548,28.7548,29761.9048
2005-03-01 14:05:00,48.76,48.79,48.74,48.74,16534.391534391532,28.7548,28.7725,28.743,28.743,16534.3915
2005-03-01 14:10:00,48.74,48.76,48.73,48.76,11022.927689594357,28.743,28.7548,28.7371,28.7548,11022.9277
2005-03-01 14:15:00,48.76,48.78,48.72,48.78,17746.91358024691,28.7548,28.7666,28.7312,28.7666,17746.9136
2005-03-01 14:20:00,48.77,48.83,48.76,48.83,12566.137566137564,28.7607,28.7961,28.7548,28.7961,12566.1376
2005-03-01 14:25:00,48.85,48.85,48.64,48.73,37037.03703703703,28.8079,28.8079,28.6841,28.7371,37037.037
2005-03-01 14:30:00,48.72,48.72,48.63,48.63,23589.06525573192,28.7312,28.7312,28.6782,28.6782,23589.0653
2005-03-01 14:35:00,48.63,48.67,48.62,48.66,12566.137566137564,28.6782,28.7018,28.6723,28.6959,12566.1376
2005-03-01 14:40:00,48.65,48.67,48.64,48.64,10471.781305114637,28.69,28.7018,28.6841,28.6841,10471.7813
2005-03-01 14:45:00,48.64,48.64,48.61,48.63,15542.32804232804,28.6841,28.6841,28.6664,28.6782,15542.328
2005-03-01 14:50:00,48.63,48.66,48.63,48.63,13117.283950617282,28.6782,28.6959,28.6782,28.6782,13117.284
2005-03-01 14:55:00,48.63,48.66,48.6,48.66,12896.825396825396,28.6782,28.6959,28.6605,28.6959,12896.8254
2005-03-01 15:00:00,48.66,48.7,48.66,48.66,22376.54320987654,28.6959,28.7195,28.6959,28.6959,22376.5432
2005-03-01 15:05:00,48.66,48.68,48.64,48.68,14880.95238095238,28.6959,28.7077,28.6841,28.7077,14880.9524
2005-03-01 15:10:00,48.7,48.7,48.64,48.68,21053.79188712522,28.7195,28.7195,28.6841,28.7077,21053.7919
2005-03-01 15:15:00,48.67,48.73,48.67,48.68,13007.05467372134,28.7018,28.7371,28.7018,28.7077,13007.0547
2005-03-01 15:20:00,48.66,48.69,48.65,48.69,16534.391534391532,28.6959,28.7136,28.69,28.7136,16534.3915
2005-03-01 15:25:00,48.69,48.74,48.65,48.74,20612.87477954145,28.7136,28.743,28.69,28.743,20612.8748
2005-03-01 15:30:00,48.74,48.76,48.67,48.68,27998.23633156966,28.743,28.7548,28.7018,28.7077,27998.2363
2005-03-01 15:35:00,48.68,48.72,48.67,48.69,17967.3721340388,28.7077,28.7312,28.7018,28.7136,17967.3721
2005-03-01 15:40:00,48.69,48.72,48.68,48.72,17857.142857142855,28.7136,28.7312,28.7077,28.7312,17857.1429
2005-03-01 15:45:00,48.71,48.72,48.69,48.72,33509.70017636684,28.7254,28.7312,28.7136,28.7312,33509.7002
2005-03-01 15:50:00,48.73,48.73,48.7,48.72,18738.977072310405,28.7371,28.7371,28.7195,28.7312,18738.9771
2005-03-01 15:55:00,48.71,48.73,48.65,48.71,33289.241622574955,28.7254,28.7371,28.69,28.7254,33289.2416
2005-03-02 09:30:00,48.4,48.44,48.38,48.41,21053.79188712522,28.5425,28.5661,28.5307,28.5484,21053.7919
2005-03-02 09:35:00,48.39,48.54,48.31,48.47,7275.132275132274,28.5366,28.6251,28.4895,28.5838,7275.1323
2005-03-02 09:40:00,48.46,48.46,48.34,48.38,9369.488536155202,28.5779,28.5779,28.5072,28.5307,9369.4885
2005-03-02 09:45:00,48.38,48.63,48.38,48.63,15101.410934744266,28.5307,28.6782,28.5307,28.6782,15101.4109
2005-03-02 09:50:00,48.63,48.72,48.63,48.63,21164.02116402116,28.6782,28.7312,28.6782,28.6782,21164.0212
2005-03-02 09:55:00,48.66,48.77,48.61,48.61,25683.421516754846,28.6959,28.7607,28.6664,28.6664,25683.4215
2005-03-02 10:00:00,48.73,48.73,48.58,48.6,21715.16754850088,28.7371,28.7371,28.6487,28.6605,21715.1675
2005-03-02 10:05:00,48.6,48.6,48.46,48.46,14329.805996472662,28.6605,28.6605,28.5779,28.5779,14329.806
2005-03-02 10:10:00,48.48,48.5,48.35,48.49,44422.39858906525,28.5897,28.6015,28.5131,28.5956,44422.3986
2005-03-02 10:15:00,48.48,48.51,48.45,48.48,15432.098765432096,28.5897,28.6074,28.572,28.5897,15432.0988
2005-03-02 10:20:00,48.47,48.55,48.47,48.51,16313.932980599646,28.5838,28.631,28.5838,28.6074,16313.933
2005-03-02 10:25:00,48.51,48.54,48.47,48.52,13007.05467372134,28.6074,28.6251,28.5838,28.6133,13007.0547
2005-03-02 10:30:00,48.53,48.55,48.45,48.48,21274.250440917105,28.6192,28.631,28.572,28.5897,21274.2504
2005-03-02 10:35:00,48.48,48.49,48.43,48.44,20943.56261022928,28.5897,28.5956,28.5602,28.5661,20943.5626
2005-03-02 10:40:00,48.43,48.43,48.35,48.36,11243.38624338624,28.5602,28.5602,28.5131,28.5189,11243.3862
2005-03-02 10:45:00,48.36,48.43,48.33,48.41,6944.444444444443,28.5189,28.5602,28.5013,28.5484,6944.4444
2005-03-02 10:50:00,48.41,48.54,48.4,48.48,4960.317460317459,28.5484,28.6251,28.5425,28.5897,4960.3175
2005-03-02 10:55:00,48.49,48.6,48.49,48.56,33289.241622574955,28.5956,28.6605,28.5956,28.6369,33289.2416
2005-03-02 11:00:00,48.54,48.56,48.48,48.51,13999.11816578483,28.6251,28.6369,28.5897,28.6074,13999.1182
2005-03-02 11:05:00,48.5,48.54,48.46,48.52,12235.449735449734,28.6015,28.6251,28.5779,28.6133,12235.4497
2005-03-02 11:10:00,48.53,48.63,48.52,48.62,21494.70899470899,28.6192,28.6782,28.6133,28.6723,21494.709
2005-03-02 11:15:00,48.62,48.69,48.62,48.67,24911.81657848324,28.6723,28.7136,28.6723,28.7018,24911.8166
2005-03-02 11:20:00,48.68,48.68,48.58,48.6,18298.059964726628,28.7077,28.7077,28.6487,28.6605,18298.06
2005-03-02 11:25:00,48.6,48.61,48.57,48.58,4960.317460317459,28.6605,28.6664,28.6428,28.6487,4960.3175
2005-03-02 11:30:00,48.58,48.61,48.57,48.58,5070.546737213404,28.6487,28.6664,28.6428,28.6487,5070.5467
2005-03-02 11:35:00,48.58,48.6,48.57,48.59,5401.234567901234,28.6487,28.6605,28.6428,28.6546,5401.2346
2005-03-02 11:40:00,48.6,48.61,48.59,48.6,4629.629629629629,28.6605,28.6664,28.6546,28.6605,4629.6296
2005-03-02 11:45:00,48.6,48.6,48.51,48.51,8267.195767195766,28.6605,28.6605,28.6074,28.6074,8267.1958
2005-03-02 11:50:00,48.51,48.54,48.5,48.51,3968.253968253968,28.6074,28.6251,28.6015,28.6074,3968.254
2005-03-02 11:55:00,48.52,48.52,48.44,48.44,7936.507936507935,28.6133,28.6133,28.5661,28.5661,7936.5079
2005-03-02 12:00:00,48.43,48.44,48.41,48.44,9369.488536155202,28.5602,28.5661,28.5484,28.5661,9369.4885
2005-03-02 12:05:00,48.45,48.5,48.44,48.47,7605.820105820105,28.572,28.6015,28.5661,28.5838,7605.8201
2005-03-02 12:10:00,48.48,48.53,48.47,48.51,3747.7954144620808,28.5897,28.6192,28.5838,28.6074,3747.7954
2005-03-02 12:15:00,48.5,48.51,48.46,48.5,13447.971781305114,28.6015,28.6074,28.5779,28.6015,13447.9718
2005-03-02 12:20:00,48.51,48.54,48.46,48.46,8377.42504409171,28.6074,28.6251,28.5779,28.5779,8377.425
2005-03-02 12:25:00,48.44,48.49,48.43,48.49,4409.171075837742,28.5661,28.5956,28.5602,28.5956,4409.1711
2005-03-02 12:30:00,48.5,48.52,48.5,48.52,4078.483245149912,28.6015,28.6133,28.6015,28.6133,4078.4832
2005-03-02 12:35:00,48.53,48.54,48.49,48.49,6172.839506172839,28.6192,28.6251,28.5956,28.5956,6172.8395
2005-03-02 12:40:00,48.49,48.53,48.49,48.53,9479.717813051146,28.5956,28.6192,28.5956,28.6192,9479.7178
2005-03-02 12:45:00,48.54,48.54,48.51,48.51,4850.088183421516,28.6251,28.6251,28.6074,28.6074,4850.0882
2005-03-02 12:50:00,48.51,48.54,48.51,48.51,5291.00529100529,28.6074,28.6251,28.6074,28.6074,5291.0053
2005-03-02 12:55:00,48.52,48.54,48.51,48.54,4629.629629629629,28.6133,28.6251,28.6074,28.6251,4629.6296
2005-03-02 13:00:00,48.54,48.56,48.54,48.56,5842.151675485008,28.6251,28.6369,28.6251,28.6369,5842.1517
2005-03-02 13:05:00,48.56,48.57,48.54,48.54,4850.088183421516,28.6369,28.6428,28.6251,28.6251,4850.0882
2005-03-02 13:10:00,48.55,48.6,48.54,48.59,10471.781305114637,28.631,28.6605,28.6251,28.6546,10471.7813
2005-03-02 13:15:00,48.55,48.59,48.55,48.59,3968.253968253968,28.631,28.6546,28.631,28.6546,3968.254
2005-03-02 13:20:00,48.59,48.6,48.57,48.59,9369.488536155202,28.6546,28.6605,28.6428,28.6546,9369.4885
2005-03-02 13:25:00,48.58,48.61,48.57,48.57,12235.449735449734,28.6487,28.6664,28.6428,28.6428,12235.4497
2005-03-02 13:30:00,48.57,48.63,48.57,48.63,4298.941798941799,28.6428,28.6782,28.6428,28.6782,4298.9418
2005-03-02 13:35:00,48.63,48.63,48.6,48.6,5180.776014109347,28.6782,28.6782,28.6605,28.6605,5180.776
2005-03-02 13:40:00,48.61,48.63,48.59,48.59,7936.507936507935,28.6664,28.6782,28.6546,28.6546,7936.5079
2005-03-02 13:45:00,48.59,48.6,48.55,48.59,7495.5908289241615,28.6546,28.6605,28.631,28.6546,7495.5908
2005-03-02 13:50:00,48.59,48.6,48.44,48.44,26565.2557319224,28.6546,28.6605,28.5661,28.5661,26565.2557
2005-03-02 13:55:00,48.43,48.56,48.41,48.54,16424.162257495587,28.5602,28.6369,28.5484,28.6251,16424.1623
2005-03-02 14:00:00,48.54,48.56,48.51,48.56,20171.95767195767,28.6251,28.6369,28.6074,28.6369,20171.9577
2005-03-02 14:05:00,48.55,48.57,48.52,48.52,5731.922398589065,28.631,28.6428,28.6133,28.6133,5731.9224
2005-03-02 14:10:00,48.52,48.55,48.5,48.55,12125.220458553791,28.6133,28.631,28.6015,28.631,12125.2205
2005-03-02 14:15:00,48.55,48.58,48.54,48.57,10471.781305114637,28.631,28.6487,28.6251,28.6428,10471.7813
2005-03-02 14:20:00,48.56,48.57,48.54,48.54,4739.858906525573,28.6369,28.6428,28.6251,28.6251,4739.8589
2005-03-02 14:25:00,48.54,48.56,48.49,48.5,7495.5908289241615,28.6251,28.6369,28.5956,28.6015,7495.5908
2005-03-02 14:30:00,48.52,48.54,48.49,48.52,11133.156966490298,28.6133,28.6251,28.5956,28.6133,11133.157
2005-03-02 14:35:00,48.51,48.51,48.34,48.42,24360.670194003524,28.6074,28.6074,28.5072,28.5543,24360.6702
2005-03-02 14:40:00,48.41,48.48,48.38,48.47,11243.38624338624,28.5484,28.5897,28.5307,28.5838,11243.3862
2005-03-02 14:45:00,48.46,48.49,48.39,48.41,15321.869488536153,28.5779,28.5956,28.5366,28.5484,15321.8695
2005-03-02 14:50:00,48.4,48.47,48.4,48.47,2645.502645502645,28.5425,28.5838,28.5425,28.5838,2645.5026
2005-03-02 14:55:00,48.46,48.49,48.44,48.49,10471.781305114637,28.5779,28.5956,28.5661,28.5956,10471.7813
2005-03-02 15:00:00,48.49,48.56,48.49,48.54,24581.12874779541,28.5956,28.6369,28.5956,28.6251,24581.1287
2005-03-02 15:05:00,48.54,48.59,48.52,48.59,12345.679012345678,28.6251,28.6546,28.6133,28.6546,12345.679
2005-03-02 15:10:00,48.58,48.6,48.54,48.56,10471.781305114637,28.6487,28.6605,28.6251,28.6369,10471.7813
2005-03-02 15:15:00,48.56,48.59,48.54,48.54,35273.36860670194,28.6369,28.6546,28.6251,28.6251,35273.3686
2005-03-02 15:20:00,48.53,48.58,48.53,48.56,19951.499118165782,28.6192,28.6487,28.6192,28.6369,19951.4991
2005-03-02 15:25:00,48.56,48.6,48.55,48.6,18959.43562610229,28.6369,28.6605,28.631,28.6605,18959.4356
2005-03-02 15:30:00,48.6,48.64,48.59,48.63,26124.338624338623,28.6605,28.6841,28.6546,28.6782,26124.3386
2005-03-02 15:35:00,48.62,48.63,48.58,48.58,22927.68959435626,28.6723,28.6782,28.6487,28.6487,22927.6896
2005-03-02 15:40:00,48.58,48.64,48.58,48.63,17857.142857142855,28.6487,28.6841,28.6487,28.6782,17857.1429
2005-03-02 15:45:00,48.64,48.64,48.6,48.61,9149.029982363314,28.6841,28.6841,28.6605,28.6664,9149.03
2005-03-02 15:50:00,48.61,48.63,48.6,48.61,28108.465608465605,28.6664,28.6782,28.6605,28.6664,28108.4656
2005-03-02 15:55:00,48.61,48.63,48.6,48.62,17746.91358024691,28.6664,28.6782,28.6605,28.6723,17746.9136
2005-03-03 09:30:00,48.63,48.76,48.63,48.76,33399.47089947089,28.6782,28.7548,28.6782,28.7548,33399.4709
2005-03-03 09:35:00,48.76,48.8,48.73,48.77,11022.927689594357,28.7548,28.7784,28.7371,28.7607,11022.9277
2005-03-03 09:40:00,48.8,48.83,48.67,48.67,19951.499118165782,28.7784,28.7961,28.7018,28.7018,19951.4991
2005-03-03 09:45:00,48.69,48.84,48.66,48.69,16644.620811287477,28.7136,28.802,28.6959,28.7136,16644.6208
2005-03-03 09:50:00,48.69,48.75,48.63,48.75,25903.880070546733,28.7136,28.7489,28.6782,28.7489,25903.8801
2005-03-03 09:55:00,48.75,48.83,48.74,48.8,12235.449735449734,28.7489,28.7961,28.743,28.7784,12235.4497
2005-03-03 10:00:00,48.8,48.83,48.63,48.76,24801.5873015873,28.7784,28.7961,28.6782,28.7548,24801.5873
2005-03-03 10:05:00,48.74,48.85,48.59,48.83,31194.885361552024,28.743,28.8079,28.6546,28.7961,31194.8854
2005-03-03 10:10:00,48.83,48.83,48.63,48.63,40784.83245149911,28.7961,28.7961,28.6782,28.6782,40784.8325
2005-03-03 10:15:00,48.63,48.63,48.52,48.54,18077.60141093474,28.6782,28.6782,28.6133,28.6251,18077.6014
2005-03-03 10:20:00,48.54,48.61,48.54,48.54,32627.86596119929,28.6251,28.6664,28.6251,28.6251,32627.866
2005-03-03 10:25:00,48.54,48.61,48.54,48.6,28880.07054673721,28.6251,28.6664,28.6251,28.6605,28880.0705
2005-03-03 10:30:00,48.6,48.65,48.59,48.64,43981.481481481474,28.6605,28.69,28.6546,28.6841,43981.4815
2005-03-03 10:35:00,48.65,48.68,48.55,48.55,17195.767195767196,28.69,28.7077,28.631,28.631,17195.7672
2005-03-03 10:40:00,48.56,48.63,48.55,48.63,18077.60141093474,28.6369,28.6782,28.631,28.6782,18077.6014
2005-03-03 10:45:00,48.63,48.71,48.63,48.68,20171.95767195767,28.6782,28.7254,28.6782,28.7077,20171.9577
2005-03-03 10:50:00,48.67,48.7,48.67,48.67,11684.303350970016,28.7018,28.7195,28.7018,28.7018,11684.3034
2005-03-03 10:55:00,48.67,48.7,48.66,48.68,9369.488536155202,28.7018,28.7195,28.6959,28.7077,9369.4885
2005-03-03 11:00:00,48.68,48.69,48.53,48.54,19179.894179894178,28.7077,28.7136,28.6192,28.6251,19179.8942
2005-03-03 11:05:00,48.54,48.61,48.5,48.5,8597.883597883598,28.6251,28.6664,28.6015,28.6015,8597.8836
2005-03-03 11:10:00,48.52,48.62,48.52,48.57,6613.756613756613,28.6133,28.6723,28.6133,28.6428,6613.7566
2005-03-03 11:15:00,48.58,48.61,48.55,48.55,12014.991181657848,28.6487,28.6664,28.631,28.631,12014.9912
2005-03-03 11:20:00,48.56,48.56,48.46,48.49,10692.239858906523,28.6369,28.6369,28.5779,28.5956,10692.2399
2005-03-03 11:25:00,48.49,48.54,48.49,48.49,9920.63492063492,28.5956,28.6251,28.5956,28.5956,9920.6349
2005-03-03 11:30:00,48.47,48.49,48.44,48.46,9920.63492063492,28.5838,28.5956,28.5661,28.5779,9920.6349
2005-03-03 11:35:00,48.46,48.54,48.46,48.51,11133.156966490298,28.5779,28.6251,28.5779,28.6074,11133.157
2005-03-03 11:40:00,48.51,48.57,48.49,48.51,11684.303350970016,28.6074,28.6428,28.5956,28.6074,11684.3034
2005-03-03 11:45:00,48.52,48.52,48.39,48.42,20061.728395061727,28.6133,28.6133,28.5366,28.5543,20061.7284
2005-03-03 11:50:00,48.44,48.49,48.44,48.47,37808.64197530864,28.5661,28.5956,28.5661,28.5838,37808.642
2005-03-03 11:55:00,48.48,48.48,48.35,48.44,15983.245149911814,28.5897,28.5897,28.5131,28.5661,15983.2451
2005-03-03 12:00:00,48.44,48.44,48.39,48.44,9149.029982363314,28.5661,28.5661,28.5366,28.5661,9149.03
2005-03-03 12:05:00,48.44,48.46,48.39,48.41,15652.557319223984,28.5661,28.5779,28.5366,28.5484,15652.5573
2005-03-03 12:10:00,48.39,48.4,48.35,48.38,11684.303350970016,28.5366,28.5425,28.5131,28.5307,11684.3034
2005-03-03 12:15:00,48.39,48.44,48.38,48.43,5401.234567901234,28.5366,28.5661,28.5307,28.5602,5401.2346
2005-03-03 12:20:00,48.43,48.43,48.31,48.34,22486.772486772483,28.5602,28.5602,28.4895,28.5072,22486.7725
2005-03-03 12:25:00,48.35,48.37,48.33,48.33,10361.552028218694,28.5131,28.5248,28.5013,28.5013,10361.552
2005-03-03 12:30:00,48.31,48.39,48.26,48.35,17526.455026455023,28.4895,28.5366,28.46,28.5131,17526.455
2005-03-03 12:35:00,48.34,48.44,48.34,48.42,11904.761904761905,28.5072,28.5661,28.5072,28.5543,11904.7619
2005-03-03 12:40:00,48.42,48.44,48.41,48.44,5401.234567901234,28.5543,28.5661,28.5484,28.5661,5401.2346
2005-03-03 12:45:00,48.44,48.5,48.44,48.49,5401.234567901234,28.5661,28.6015,28.5661,28.5956,5401.2346
2005-03-03 12:50:00,48.5,48.57,48.5,48.55,4629.629629629629,28.6015,28.6428,28.6015,28.631,4629.6296
2005-03-03 12:55:00,48.54,48.61,48.54,48.61,8046.737213403879,28.6251,28.6664,28.6251,28.6664,8046.7372
2005-03-03 13:00:00,48.61,48.63,48.57,48.57,23368.60670194004,28.6664,28.6782,28.6428,28.6428,23368.6067
2005-03-03 13:05:00,48.59,48.63,48.55,48.55,34832.451499118164,28.6546,28.6782,28.631,28.631,34832.4515
2005-03-03 13:10:00,48.54,48.61,48.53,48.57,28549.38271604938,28.6251,28.6664,28.6192,28.6428,28549.3827
2005-03-03 13:15:00,48.57,48.63,48.55,48.56,10030.864197530864,28.6428,28.6782,28.631,28.6369,10030.8642
2005-03-03 13:20:00,48.56,48.56,48.52,48.53,19400.352733686064,28.6369,28.6369,28.6133,28.6192,19400.3527
2005-03-03 13:25:00,48.52,48.52,48.45,48.45,8597.883597883598,28.6133,28.6133,28.572,28.572,8597.8836
2005-03-03 13:30:00,48.45,48.48,48.45,48.48,13227.513227513226,28.572,28.5897,28.572,28.5897,13227.5132
2005-03-03 13:35:00,48.48,48.49,48.44,48.44,8377.42504409171,28.5897,28.5956,28.5661,28.5661,8377.425
2005-03-03 13:40:00,48.44,48.44,48.4,48.4,8267.195767195766,28.5661,28.5661,28.5425,28.5425,8267.1958
2005-03-03 13:45:00,48.4,48.41,48.35,48.36,6944.444444444443,28.5425,28.5484,28.5131,28.5189,6944.4444
2005-03-03 13:50:00,48.36,48.41,48.35,48.41,13337.742504409169,28.5189,28.5484,28.5131,28.5484,13337.7425
2005-03-03 13:55:00,48.42,48.44,48.39,48.43,23148.148148148142,28.5543,28.5661,28.5366,28.5602,23148.1481
2005-03-03 14:00:00,48.43,48.49,48.43,48.48,9810.405643738975,28.5602,28.5956,28.5602,28.5897,9810.4056
2005-03-03 14:05:00,48.48,48.53,48.45,48.53,9259.259259259255,28.5897,28.6192,28.572,28.6192,9259.2593
2005-03-03 14:10:00,48.53,48.54,48.49,48.5,9369.488536155202,28.6192,28.6251,28.5956,28.6015,9369.4885
2005-03-03 14:15:00,48.54,48.57,48.52,48.52,17305.996472663137,28.6251,28.6428,28.6133,28.6133,17305.9965
2005-03-03 14:20:00,48.52,48.52,48.49,48.49,8267.195767195766,28.6133,28.6133,28.5956,28.5956,8267.1958
2005-03-03 14:25:00,48.48,48.5,48.47,48.49,16313.932980599646,28.5897,28.6015,28.5838,28.5956,16313.933
2005-03-03 14:30:00,48.49,48.53,48.48,48.52,33950.61728395061,28.5956,28.6192,28.5897,28.6133,33950.6173
2005-03-03 14:35:00,48.54,48.54,48.45,48.48,11022.927689594357,28.6251,28.6251,28.572,28.5897,11022.9277
2005-03-03 14:40:00,48.46,48.47,48.44,48.45,8046.737213403879,28.5779,28.5838,28.5661,28.572,8046.7372
2005-03-03 14:45:00,48.45,48.47,48.44,48.46,6944.444444444443,28.572,28.5838,28.5661,28.5779,6944.4444
2005-03-03 14:50:00,48.46,48.47,48.44,48.46,7826.278659611992,28.5779,28.5838,28.5661,28.5779,7826.2787
2005-03-03 14:55:00,48.45,48.49,48.45,48.49,5291.00529100529,28.572,28.5956,28.572,28.5956,5291.0053
2005-03-03 15:00:00,48.49,48.5,48.46,48.49,66247.79541446207,28.5956,28.6015,28.5779,28.5956,66247.7954
2005-03-03 15:05:00,48.51,48.53,48.48,48.48,9149.029982363314,28.6074,28.6192,28.5897,28.5897,9149.03
2005-03-03 15:10:00,48.48,48.49,48.45,48.45,9038.80070546737,28.5897,28.5956,28.572,28.572,9038.8007
2005-03-03 15:15:00,48.45,48.45,48.42,48.43,11463.84479717813,28.572,28.572,28.5543,28.5602,11463.8448
2005-03-03 15:20:00,48.43,48.46,48.43,48.45,13999.11816578483,28.5602,28.5779,28.5602,28.572,13999.1182
2005-03-03 15:25:00,48.46,48.51,48.45,48.48,24360.670194003524,28.5779,28.6074,28.572,28.5897,24360.6702
2005-03-03 15:30:00,48.46,48.48,48.45,48.46,19620.81128747795,28.5779,28.5897,28.572,28.5779,19620.8113
2005-03-03 15:35:00,48.46,48.5,48.45,48.5,13778.659611992944,28.5779,28.6015,28.572,28.6015,13778.6596
2005-03-03 15:40:00,48.5,48.53,48.46,48.52,68121.69312169311,28.6015,28.6192,28.5779,28.6133,68121.6931
2005-03-03 15:45:00,48.53,48.53,48.47,48.49,40013.22751322751,28.6192,28.6192,28.5838,28.5956,40013.2275
2005-03-03 15:50:00,48.49,48.5,48.44,48.49,93143.7389770723,28.5956,28.6015,28.5661,28.5956,93143.739
2005-03-03 15:55:00,48.46,48.47,48.43,48.46,33730.15873015873,28.5779,28.5838,28.5602,28.5779,33730.1587
2005-03-04 09:30:00,48.72,48.72,48.72,48.72,24250.440917107582,28.7312,28.7312,28.7312,28.7312,24250.4409
2005-03-04 09:35:00,48.72,48.72,48.54,48.56,10030.864197530864,28.7312,28.7312,28.6251,28.6369,10030.8642
2005-03-04 09:40:00,48.56,48.66,48.53,48.58,14660.493827160491,28.6369,28.6959,28.6192,28.6487,14660.4938
2005-03-04 09:45:00,48.63,48.65,48.63,48.63,27998.23633156966,28.6782,28.69,28.6782,28.6782,27998.2363
2005-03-04 09:50:00,48.64,48.71,48.63,48.63,22156.08465608465,28.6841,28.7254,28.6782,28.6782,22156.0847
2005-03-04 09:55:00,48.63,48.65,48.62,48.63,45304.2328042328,28.6782,28.69,28.6723,28.6782,45304.2328
2005-03-04 10:00:00,48.61,48.76,48.6,48.76,10582.01058201058,28.6664,28.7548,28.6605,28.7548,10582.0106
2005-03-04 10:05:00,48.76,48.83,48.7,48.72,13227.513227513226,28.7548,28.7961,28.7195,28.7312,13227.5132
2005-03-04 10:10:00,48.73,48.76,48.71,48.76,11353.615520282186,28.7371,28.7548,28.7254,28.7548,11353.6155
2005-03-04 10:15:00,48.76,48.76,48.69,48.72,12566.137566137564,28.7548,28.7548,28.7136,28.7312,12566.1376
2005-03-04 10:20:00,48.72,48.76,48.71,48.76,21715.16754850088,28.7312,28.7548,28.7254,28.7548,21715.1675
2005-03-04 10:25:00,48.76,48.81,48.63,48.66,16203.703703703704,28.7548,28.7843,28.6782,28.6959,16203.7037
2005-03-04 10:30:00,48.66,48.67,48.63,48.64,19069.66490299824,28.6959,28.7018,28.6782,28.6841,19069.6649
2005-03-04 10:35:00,48.64,48.66,48.63,48.66,15652.557319223984,28.6841,28.6959,28.6782,28.6959,15652.5573
2005-03-04 10:40:00,48.67,48.68,48.65,48.65,8708.112874779541,28.7018,28.7077,28.69,28.69,8708.1129
2005-03-04 10:45:00,48.65,48.72,48.65,48.71,32076.719576719574,28.69,28.7312,28.69,28.7254,32076.7196
2005-03-04 10:50:00,48.7,48.7,48.67,48.67,12345.679012345678,28.7195,28.7195,28.7018,28.7018,12345.679
2005-03-04 10:55:00,48.68,48.73,48.68,48.7,8818.342151675484,28.7077,28.7371,28.7077,28.7195,8818.3422
2005-03-04 11:00:00,48.71,48.74,48.71,48.73,6062.610229276896,28.7254,28.743,28.7254,28.7371,6062.6102
2005-03-04 11:05:00,48.73,48.76,48.73,48.74,25132.27513227513,28.7371,28.7548,28.7371,28.743,25132.2751
2005-03-04 11:10:00,48.74,48.79,48.74,48.79,28218.69488536155,28.743,28.7725,28.743,28.7725,28218.6949
2005-03-04 11:15:00,48.79,48.81,48.77,48.79,7936.507936507935,28.7725,28.7843,28.7607,28.7725,7936.5079
2005-03-04 11:20:00,48.78,48.78,48.76,48.77,14440.035273368603,28.7666,28.7666,28.7548,28.7607,14440.0353
2005-03-04 11:25:00,48.78,48.85,48.78,48.85,12676.366843033507,28.7666,28.8079,28.7666,28.8079,12676.3668
2005-03-04 11:30:00,48.87,48.9,48.86,48.9,32517.636684303347,28.8197,28.8374,28.8138,28.8374,32517.6367
2005-03-04 11:35:00,48.9,48.9,48.83,48.83,7275.132275132274,28.8374,28.8374,28.7961,28.7961,7275.1323
2005-03-04 11:40:00,48.83,48.85,48.83,48.83,4409.171075837742,28.7961,28.8079,28.7961,28.7961,4409.1711
2005-03-04 11:45:00,48.83,48.9,48.83,48.88,10030.864197530864,28.7961,28.8374,28.7961,28.8256,10030.8642
2005-03-04 11:50:00,48.87,48.87,48.86,48.86,6172.839506172839,28.8197,28.8197,28.8138,28.8138,6172.8395
2005-03-04 11:55:00,48.87,48.88,48.82,48.82,2535.2733686067018,28.8197,28.8256,28.7902,28.7902,2535.2734
2005-03-04 12:00:00,48.82,48.83,48.82,48.82,8597.883597883598,28.7902,28.7961,28.7902,28.7902,8597.8836
2005-03-04 12:05:00,48.82,48.82,48.78,48.81,7936.507936507935,28.7902,28.7902,28.7666,28.7843,7936.5079
2005-03-04 12:10:00,48.81,48.81,48.78,48.79,11353.615520282186,28.7843,28.7843,28.7666,28.7725,11353.6155
2005-03-04 12:15:00,48.79,48.8,48.78,48.79,4850.088183421516,28.7725,28.7784,28.7666,28.7725,4850.0882
2005-03-04 12:20:00,48.77,48.8,48.76,48.78,7054.673721340388,28.7607,28.7784,28.7548,28.7666,7054.6737
2005-03-04 12:25:00,48.78,48.81,48.78,48.79,8487.654320987653,28.7666,28.7843,28.7666,28.7725,8487.6543
2005-03-04 12:30:00,48.78,48.79,48.76,48.76,4519.400352733685,28.7666,28.7725,28.7548,28.7548,4519.4004
2005-03-04 12:35:00,48.76,48.77,48.75,48.75,26565.2557319224,28.7548,28.7607,28.7489,28.7489,26565.2557
2005-03-04 12:40:00,48.75,48.77,48.73,48.75,6393.298059964726,28.7489,28.7607,28.7371,28.7489,6393.2981
2005-03-04 12:45:00,48.75,48.79,48.75,48.78,3196.649029982363,28.7489,28.7725,28.7489,28.7666,3196.649
2005-03-04 12:50:00,48.79,48.89,48.78,48.85,12235.449735449734,28.7725,28.8315,28.7666,28.8079,12235.4497
2005-03-04 12:55:00,48.86,48.88,48.84,48.88,4850.088183421516,28.8138,28.8256,28.802,28.8256,4850.0882
2005-03-04 13:00:00,48.88,48.88,48.83,48.84,8708.112874779541,28.8256,28.8256,28.7961,28.802,8708.1129
2005-03-04 13:05:00,48.84,48.84,48.8,48.8,7054.673721340388,28.802,28.802,28.7784,28.7784,7054.6737
2005-03-04 13:10:00,48.8,48.85,48.79,48.83,6944.444444444443,28.7784,28.8079,28.7725,28.7961,6944.4444
2005-03-04 13:15:00,48.83,48.83,48.79,48.8,5401.234567901234,28.7961,28.7961,28.7725,28.7784,5401.2346
2005-03-04 13:20:00,48.8,48.82,48.79,48.82,4078.483245149912,28.7784,28.7902,28.7725,28.7902,4078.4832
2005-03-04 13:25:00,48.82,48.83,48.81,48.82,4519.400352733685,28.7902,28.7961,28.7843,28.7902,4519.4004
2005-03-04 13:30:00,48.83,48.83,48.82,48.82,10912.698412698412,28.7961,28.7961,28.7902,28.7902,10912.6984
2005-03-04 13:35:00,48.83,48.83,48.81,48.81,6393.298059964726,28.7961,28.7961,28.7843,28.7843,6393.2981
2005-03-04 13:40:00,48.81,48.83,48.81,48.82,6283.068783068782,28.7843,28.7961,28.7843,28.7902,6283.0688
2005-03-04 13:45:00,48.83,48.83,48.8,48.81,15983.245149911814,28.7961,28.7961,28.7784,28.7843,15983.2451
2005-03-04 13:50:00,48.82,48.89,48.81,48.89,12566.137566137564,28.7902,28.8315,28.7843,28.8315,12566.1376
2005-03-04 13:55:00,48.9,48.92,48.88,48.91,10912.698412698412,28.8374,28.8492,28.8256,28.8433,10912.6984
2005-03-04 14:00:00,48.93,48.97,48.92,48.96,21935.626102292765,28.8551,28.8787,28.8492,28.8728,21935.6261
2005-03-04 14:05:00,48.96,48.97,48.94,48.95,7495.5908289241615,28.8728,28.8787,28.861,28.8669,7495.5908
2005-03-04 14:10:00,48.95,48.96,48.89,48.89,8818.342151675484,28.8669,28.8728,28.8315,28.8315,8818.3422
2005-03-04 14:15:00,48.88,48.89,48.82,48.83,17085.53791887125,28.8256,28.8315,28.7902,28.7961,17085.5379
2005-03-04 14:20:00,48.85,48.86,48.83,48.84,16313.932980599646,28.8079,28.8138,28.7961,28.802,16313.933
2005-03-04 14:25:00,48.83,48.83,48.82,48.82,5401.234567901234,28.7961,28.7961,28.7902,28.7902,5401.2346
2005-03-04 14:30:00,48.82,48.82,48.77,48.8,17967.3721340388,28.7902,28.7902,28.7607,28.7784,17967.3721
2005-03-04 14:35:00,48.8,48.81,48.72,48.73,35052.91005291005,28.7784,28.7843,28.7312,28.7371,35052.9101
2005-03-04 14:40:00,48.74,48.75,48.7,48.7,22927.68959435626,28.743,28.7489,28.7195,28.7195,22927.6896
2005-03-04 14:45:00,48.72,48.74,48.71,48.74,29320.987654320983,28.7312,28.743,28.7254,28.743,29320.9877
2005-03-04 14:50:00,48.75,48.82,48.74,48.79,22707.231040564373,28.7489,28.7902,28.743,28.7725,22707.231
2005-03-04 14:55:00,48.8,48.8,48.76,48.8,15432.098765432096,28.7784,28.7784,28.7548,28.7784,15432.0988
2005-03-04 15:00:00,48.8,48.81,48.78,48.78,8818.342151675484,28.7784,28.7843,28.7666,28.7666,8818.3422
2005-03-04 15:05:00,48.79,48.81,48.78,48.81,6503.5273368606695,28.7725,28.7843,28.7666,28.7843,6503.5273
2005-03-04 15:10:00,48.82,48.85,48.82,48.85,11794.53262786596,28.7902,28.8079,28.7902,28.8079,11794.5326
2005-03-04 15:15:00,48.86,48.94,48.84,48.91,11243.38624338624,28.8138,28.861,28.802,28.8433,11243.3862
2005-03-04 15:20:00,48.91,48.92,48.9,48.9,21825.396825396823,28.8433,28.8492,28.8374,28.8374,21825.3968
2005-03-04 15:25:00,48.9,48.93,48.89,48.93,20502.6455026455,28.8374,28.8551,28.8315,28.8551,20502.6455
2005-03-04 15:30:00,48.93,48.93,48.89,48.9,16313.932980599646,28.8551,28.8551,28.8315,28.8374,16313.933
2005-03-04 15:35:00,48.91,48.93,48.9,48.9,28880.07054673721,28.8433,28.8551,28.8374,28.8374,28880.0705
2005-03-04 15:40:00,48.91,48.93,48.86,48.86,39021.16402116402,28.8433,28.8551,28.8138,28.8138,39021.164
2005-03-04 15:45:00,48.87,48.87,48.84,48.85,10802.469135802468,28.8197,28.8197,28.802,28.8079,10802.4691
2005-03-04 15:50:00,48.85,48.85,48.82,48.83,29541.44620811288,28.8079,28.8079,28.7902,28.7961,29541.4462
2005-03-04 15:55:00,48.87,48.87,48.82,48.84,35493.82716049382,28.8197,28.8197,28.7902,28.802,35493.8272
2005-03-07 09:30:00,48.83,48.89,48.74,48.81,65035.27336860669,28.7961,28.8315,28.743,28.7843,65035.2734
2005-03-07 09:35:00,48.82,48.88,48.72,48.78,38249.55908289241,28.7902,28.8256,28.7312,28.7666,38249.5591
2005-03-07 09:40:00,48.79,48.94,48.72,48.94,32627.86596119929,28.7725,28.861,28.7312,28.861,32627.866
2005-03-07 09:45:00,48.94,48.99,48.81,48.85,38029.10052910053,28.861,28.8905,28.7843,28.8079,38029.1005
2005-03-07 09:50:00,48.85,48.88,48.83,48.87,15873.015873015873,28.8079,28.8256,28.7961,28.8197,15873.0159
2005-03-07 09:55:00,48.87,48.98,48.87,48.94,27998.23633156966,28.8197,28.8846,28.8197,28.861,27998.2363
2005-03-07 10:00:00,48.94,49.03,48.94,49.0,60074.95590828924,28.861,28.9141,28.861,28.8964,60074.9559
2005-03-07 10:05:00,49.01,49.01,48.9,48.91,26234.567901234564,28.9023,28.9023,28.8374,28.8433,26234.5679
2005-03-07 10:10:00,48.93,48.99,48.92,48.94,18298.059964726628,28.8551,28.8905,28.8492,28.861,18298.06
2005-03-07 10:15:00,48.94,48.98,48.92,48.96,19400.352733686064,28.861,28.8846,28.8492,28.8728,19400.3527
2005-03-07 10:20:00,48.96,48.99,48.9,48.9,17857.142857142855,28.8728,28.8905,28.8374,28.8374,17857.1429
2005-03-07 10:25:00,48.91,48.98,48.91,48.93,11574.074074074071,28.8433,28.8846,28.8433,28.8551,11574.0741
2005-03-07 10:30:00,48.93,48.96,48.88,48.96,12345.679012345678,28.8551,28.8728,28.8256,28.8728,12345.679
2005-03-07 10:35:00,48.94,48.99,48.93,48.99,19290.123456790123,28.861,28.8905,28.8551,28.8905,19290.1235
2005-03-07 10:40:00,48.98,48.98,48.94,48.96,15873.015873015873,28.8846,28.8846,28.861,28.8728,15873.0159
2005-03-07 10:45:00,48.96,48.99,48.93,48.94,20723.104056437387,28.8728,28.8905,28.8551,28.861,20723.1041
2005-03-07 10:50:00,48.94,48.95,48.9,48.92,31966.49029982363,28.861,28.8669,28.8374,28.8492,31966.4903
2005-03-07 10:55:00,48.92,48.93,48.8,48.85,16093.474426807756,28.8492,28.8551,28.7784,28.8079,16093.4744
2005-03-07 11:00:00,48.83,48.87,48.83,48.87,7385.361552028218,28.7961,28.8197,28.7961,28.8197,7385.3616
2005-03-07 11:05:00,48.87,48.93,48.87,48.92,11463.84479717813,28.8197,28.8551,28.8197,28.8492,11463.8448
2005-03-07 11:10:00,48.92,48.94,48.9,48.92,14660.493827160491,28.8492,28.861,28.8374,28.8492,14660.4938
2005-03-07 11:15:00,48.92,48.94,48.92,48.94,7385.361552028218,28.8492,28.861,28.8492,28.861,7385.3616
2005-03-07 11:20:00,48.94,48.98,48.94,48.98,19179.894179894178,28.861,28.8846,28.861,28.8846,19179.8942
2005-03-07 11:25:00,48.98,49.06,48.96,49.05,20282.18694885361,28.8846,28.9318,28.8728,28.9259,20282.1869
2005-03-07 11:30:00,49.05,49.06,49.0,49.04,138888.88888888888,28.9259,28.9318,28.8964,28.92,138888.8889
2005-03-07 11:35:00,49.04,49.08,49.04,49.06,8928.571428571428,28.92,28.9435,28.92,28.9318,8928.5714
2005-03-07 11:40:00,49.06,49.07,49.05,49.06,12896.825396825396,28.9318,28.9377,28.9259,28.9318,12896.8254
2005-03-07 11:45:00,49.08,49.08,49.04,49.06,9038.80070546737,28.9435,28.9435,28.92,28.9318,9038.8007
2005-03-07 11:50:00,49.06,49.07,49.04,49.05,23368.60670194004,28.9318,28.9377,28.92,28.9259,23368.6067
2005-03-07 11:55:00,49.05,49.1,49.04,49.05,24360.670194003524,28.9259,28.9553,28.92,28.9259,24360.6702
2005-03-07 12:00:00,49.05,49.08,49.05,49.07,34501.76366843033,28.9259,28.9435,28.9259,28.9377,34501.7637
2005-03-07 12:05:00,49.08,49.09,49.03,49.04,10912.698412698412,28.9435,28.9494,28.9141,28.92,10912.6984
2005-03-07 12:10:00,49.04,49.12,49.04,49.11,23699.294532627864,28.92,28.9671,28.92,28.9612,23699.2945
2005-03-07 12:15:00,49.11,49.15,49.11,49.13,17416.225749559082,28.9612,28.9848,28.9612,28.973,17416.2257
2005-03-07 12:20:00,49.13,49.18,49.11,49.17,10582.01058201058,28.973,29.0025,28.9612,28.9966,10582.0106
2005-03-07 12:25:00,49.18,49.22,49.16,49.22,16424.162257495587,29.0025,29.0261,28.9907,29.0261,16424.1623
2005-03-07 12:30:00,49.21,49.22,49.12,49.15,6393.298059964726,29.0202,29.0261,28.9671,28.9848,6393.2981
2005-03-07 12:35:00,49.14,49.18,49.13,49.15,8487.654320987653,28.9789,29.0025,28.973,28.9848,8487.6543
2005-03-07 12:40:00,49.13,49.14,49.04,49.05,8156.966490299823,28.973,28.9789,28.92,28.9259,8156.9665
2005-03-07 12:45:00,49.06,49.06,49.03,49.04,19179.894179894178,28.9318,28.9318,28.9141,28.92,19179.8942
2005-03-07 12:50:00,49.04,49.1,49.03,49.1,6834.2151675485,28.92,28.9553,28.9141,28.9553,6834.2152
2005-03-07 12:55:00,49.11,49.12,49.08,49.09,13447.971781305114,28.9612,28.9671,28.9435,28.9494,13447.9718
2005-03-07 13:00:00,49.08,49.08,49.03,49.03,47619.04761904761,28.9435,28.9435,28.9141,28.9141,47619.0476
2005-03-07 13:05:00,49.03,49.03,48.98,49.01,26785.714285714283,28.9141,28.9141,28.8846,28.9023,26785.7143
2005-03-07 13:10:00,49.03,49.06,49.02,49.05,10141.093474426809,28.9141,28.9318,28.9082,28.9259,10141.0935
2005-03-07 13:15:00,49.05,49.06,49.05,49.05,10471.781305114637,28.9259,28.9318,28.9259,28.9259,10471.7813
2005-03-07 13:20:00,49.03,49.04,49.02,49.04,2535.2733686067018,28.9141,28.92,28.9082,28.92,2535.2734
2005-03-07 13:25:00,49.03,49.03,49.0,49.01,63161.375661375656,28.9141,28.9141,28.8964,28.9023,63161.3757
2005-03-07 13:30:00,49.0,49.03,48.96,49.03,12566.137566137564,28.8964,28.9141,28.8728,28.9141,12566.1376
2005-03-07 13:35:00,49.03,49.04,49.03,49.03,2535.2733686067018,28.9141,28.92,28.9141,28.9141,2535.2734
2005-03-07 13:40:00,49.04,49.08,49.03,49.05,15873.015873015873,28.92,28.9435,28.9141,28.9259,15873.0159
2005-03-07 13:45:00,49.07,49.07,49.01,49.04,62499.99999999999,28.9377,28.9377,28.9023,28.92,62500.0
2005-03-07 13:50:00,49.04,49.08,49.03,49.04,32076.719576719574,28.92,28.9435,28.9141,28.92,32076.7196
2005-03-07 13:55:00,49.04,49.06,49.03,49.06,6283.068783068782,28.92,28.9318,28.9141,28.9318,6283.0688
2005-03-07 14:00:00,49.08,49.08,49.04,49.07,34060.84656084656,28.9435,28.9435,28.92,28.9377,34060.8466
2005-03-07 14:05:00,49.06,49.07,49.05,49.07,5291.00529100529,28.9318,28.9377,28.9259,28.9377,5291.0053
2005-03-07 14:10:00,49.06,49.07,49.03,49.05,5180.776014109347,28.9318,28.9377,28.9141,28.9259,5180.776
2005-03-07 14:15:00,49.05,49.05,49.03,49.04,11904.761904761905,28.9259,28.9259,28.9141,28.92,11904.7619
2005-03-07 14:20:00,49.03,49.05,48.99,48.99,65806.8783068783,28.9141,28.9259,28.8905,28.8905,65806.8783
2005-03-07 14:25:00,49.0,49.01,48.99,49.0,16534.391534391532,28.8964,28.9023,28.8905,28.8964,16534.3915
2005-03-07 14:30:00,48.98,49.01,48.97,48.97,12235.449735449734,28.8846,28.9023,28.8787,28.8787,12235.4497
2005-03-07 14:35:00,48.98,49.01,48.98,49.0,25242.50440917108,28.8846,28.9023,28.8846,28.8964,25242.5044
2005-03-07 14:40:00,49.02,49.08,49.01,49.04,15211.64021164021,28.9082,28.9435,28.9023,28.92,15211.6402
2005-03-07 14:45:00,49.05,49.05,49.03,49.04,55335.09700176367,28.9259,28.9259,28.9141,28.92,55335.097
2005-03-07 14:50:00,49.04,49.06,49.02,49.04,60956.79012345678,28.92,28.9318,28.9082,28.92,60956.7901
2005-03-07 14:55:00,49.05,49.09,49.05,49.09,22156.08465608465,28.9259,28.9494,28.9259,28.9494,22156.0847
2005-03-07 15:00:00,49.06,49.08,49.06,49.07,7495.5908289241615,28.9318,28.9435,28.9318,28.9377,7495.5908
2005-03-07 15:05:00,49.06,49.08,49.04,49.06,12235.449735449734,28.9318,28.9435,28.92,28.9318,12235.4497
2005-03-07 15:10:00,49.06,49.08,49.06,49.08,4519.400352733685,28.9318,28.9435,28.9318,28.9435,4519.4004
2005-03-07 15:15:00,49.07,49.07,49.03,49.07,28769.841269841265,28.9377,28.9377,28.9141,28.9377,28769.8413
2005-03-07 15:20:00,49.07,49.08,49.07,49.08,28880.07054673721,28.9377,28.9435,28.9377,28.9435,28880.0705
2005-03-07 15:25:00,49.08,49.11,49.08,49.1,28108.465608465605,28.9435,28.9612,28.9435,28.9553,28108.4656
2005-03-07 15:30:00,49.09,49.09,48.99,49.03,30092.592592592588,28.9494,28.9494,28.8905,28.9141,30092.5926
2005-03-07 15:35:00,49.03,49.08,49.03,49.08,7495.5908289241615,28.9141,28.9435,28.9141,28.9435,7495.5908
2005-03-07 15:40:00,49.08,49.08,49.03,49.04,26455.02645502645,28.9435,28.9435,28.9141,28.92,26455.0265
2005-03-07 15:45:00,49.05,49.06,49.03,49.03,10582.01058201058,28.9259,28.9318,28.9141,28.9141,10582.0106
2005-03-07 15:50:00,49.03,49.05,49.01,49.04,19841.26984126984,28.9141,28.9259,28.9023,28.92,19841.2698
2005-03-07 15:55:00,49.04,49.05,49.03,49.04,180335.09700176364,28.92,28.9259,28.9141,28.92,180335.097
2005-03-08 09:30:00,49.27,49.27,49.21,49.25,39792.76895943562,29.0556,29.0556,29.0202,29.0438,39792.769
2005-03-08 09:35:00,49.25,49.4,49.25,49.35,17526.455026455023,29.0438,29.1323,29.0438,29.1028,17526.455
2005-03-08 09:40:00,49.38,49.55,49.38,49.54,24801.5873015873,29.1205,29.2207,29.1205,29.2148,24801.5873
2005-03-08 09:45:00,49.49,49.53,49.4,49.52,34171.0758377425,29.1853,29.2089,29.1323,29.203,34171.0758
2005-03-08 09:50:00,49.48,49.7,49.48,49.65,39021.16402116402,29.1794,29.3092,29.1794,29.2797,39021.164
2005-03-08 09:55:00,49.64,49.68,49.58,49.58,33619.92945326278,29.2738,29.2974,29.2384,29.2384,33619.9295
2005-03-08 10:00:00,49.59,49.68,49.57,49.66,28990.299823633155,29.2443,29.2974,29.2325,29.2856,28990.2998
2005-03-08 10:05:00,49.7,49.72,49.6,49.67,33509.70017636684,29.3092,29.321,29.2502,29.2915,33509.7002
2005-03-08 10:10:00,49.67,49.8,49.66,49.77,31635.8024691358,29.2915,29.3681,29.2856,29.3505,31635.8025
2005-03-08 10:15:00,49.76,49.83,49.67,49.83,48170.19400352733,29.3446,29.3858,29.2915,29.3858,48170.194
2005-03-08 10:20:00,49.83,49.9,49.8,49.81,48831.56966490299,29.3858,29.4271,29.3681,29.374,48831.5697
2005-03-08 10:25:00,49.83,49.83,49.71,49.73,61838.62433862433,29.3858,29.3858,29.3151,29.3269,61838.6243
2005-03-08 10:30:00,49.73,49.73,49.62,49.68,26234.567901234564,29.3269,29.3269,29.262,29.2974,26234.5679
2005-03-08 10:35:00,49.68,49.7,49.64,49.65,41666.66666666666,29.2974,29.3092,29.2738,29.2797,41666.6667
2005-03-08 10:40:00,49.65,49.66,49.64,49.65,37588.18342151675,29.2797,29.2856,29.2738,29.2797,37588.1834
2005-03-08 10:45:00,49.64,49.71,49.64,49.68,23148.148148148142,29.2738,29.3151,29.2738,29.2974,23148.1481
2005-03-08 10:50:00,49.69,49.7,49.68,49.7,23037.9188712522,29.3033,29.3092,29.2974,29.3092,23037.9189
2005-03-08 10:55:00,49.7,49.76,49.7,49.73,49162.25749559082,29.3092,29.3446,29.3092,29.3269,49162.2575
2005-03-08 11:00:00,49.71,49.76,49.7,49.71,35052.91005291005,29.3151,29.3446,29.3092,29.3151,35052.9101
2005-03-08 11:05:00,49.71,49.73,49.71,49.71,18959.43562610229,29.3151,29.3269,29.3151,29.3151,18959.4356
2005-03-08 11:10:00,49.71,49.77,49.71,49.76,12014.991181657848,29.3151,29.3505,29.3151,29.3446,12014.9912
2005-03-08 11:15:00,49.78,49.83,49.73,49.82,25242.50440917108,29.3564,29.3858,29.3269,29.3799,25242.5044
2005-03-08 11:20:00,49.79,49.86,49.77,49.85,25793.65079365079,29.3623,29.4035,29.3505,29.3976,25793.6508
2005-03-08 11:25:00,49.85,49.9,49.85,49.89,87081.1287477954,29.3976,29.4271,29.3976,29.4212,87081.1287
2005-03-08 11:30:00,49.89,49.91,49.86,49.91,20392.416225749555,29.4212,29.433,29.4035,29.433,20392.4162
2005-03-08 11:35:00,49.91,49.99,49.88,49.88,24691.358024691355,29.433,29.4802,29.4153,29.4153,24691.358
2005-03-08 11:40:00,49.9,49.92,49.9,49.92,6283.068783068782,29.4271,29.4389,29.4271,29.4389,6283.0688
2005-03-08 11:45:00,49.92,49.92,49.9,49.92,15432.098765432096,29.4389,29.4389,29.4271,29.4389,15432.0988
2005-03-08 11:50:00,49.91,49.99,49.91,49.94,10692.239858906523,29.433,29.4802,29.433,29.4507,10692.2399
2005-03-08 11:55:00,49.94,49.94,49.86,49.88,10030.864197530864,29.4507,29.4507,29.4035,29.4153,10030.8642
2005-03-08 12:00:00,49.87,49.87,49.82,49.82,12566.137566137564,29.4094,29.4094,29.3799,29.3799,12566.1376
2005-03-08 12:05:00,49.81,49.86,49.81,49.85,10802.469135802468,29.374,29.4035,29.374,29.3976,10802.4691
2005-03-08 12:10:00,49.85,49.9,49.82,49.85,17746.91358024691,29.3976,29.4271,29.3799,29.3976,17746.9136
2005-03-08 12:15:00,49.85,49.9,49.85,49.88,9149.029982363314,29.3976,29.4271,29.3976,29.4153,9149.03
2005-03-08 12:20:00,49.88,49.93,49.87,49.9,7605.820105820105,29.4153,29.4448,29.4094,29.4271,7605.8201
2005-03-08 12:25:00,49.91,49.93,49.9,49.92,6944.444444444443,29.433,29.4448,29.4271,29.4389,6944.4444
2005-03-08 12:30:00,49.93,49.94,49.91,49.92,19400.352733686064,29.4448,29.4507,29.433,29.4389,19400.3527
2005-03-08 12:35:00,49.92,49.95,49.9,49.95,74735.44973544973,29.4389,29.4566,29.4271,29.4566,74735.4497
2005-03-08 12:40:00,49.92,49.95,49.91,49.92,11353.615520282186,29.4389,29.4566,29.433,29.4389,11353.6155
2005-03-08 12:45:00,49.93,49.96,49.92,49.95,8928.571428571428,29.4448,29.4625,29.4389,29.4566,8928.5714
2005-03-08 12:50:00,49.95,50.0,49.95,50.0,17967.3721340388,29.4566,29.4861,29.4566,29.4861,17967.3721
2005-03-08 12:55:00,50.0,50.01,50.0,50.01,11022.927689594357,29.4861,29.492,29.4861,29.492,11022.9277
2005-03-08 13:00:00,50.01,50.08,50.01,50.08,80136.68430335096,29.492,29.5333,29.492,29.5333,80136.6843
2005-03-08 13:05:00,50.1,50.19,50.08,50.11,27777.777777777774,29.5451,29.5981,29.5333,29.551,27777.7778
2005-03-08 13:10:00,50.12,50.23,50.11,50.2,23699.294532627864,29.5569,29.6217,29.551,29.604,23699.2945
2005-03-08 13:15:00,50.2,50.2,50.14,50.2,19731.040564373896,29.604,29.604,29.5687,29.604,19731.0406
2005-03-08 13:20:00,50.17,50.17,50.07,50.07,36816.578483245146,29.5863,29.5863,29.5274,29.5274,36816.5785
2005-03-08 13:25:00,50.06,50.06,50.03,50.04,36155.20282186948,29.5215,29.5215,29.5038,29.5097,36155.2028
2005-03-08 13:30:00,50.04,50.08,50.03,50.07,17305.996472663137,29.5097,29.5333,29.5038,29.5274,17305.9965
2005-03-08 13:35:00,50.07,50.1,50.07,50.09,19510.58201058201,29.5274,29.5451,29.5274,29.5392,19510.582
2005-03-08 13:40:00,50.09,50.2,50.08,50.15,19510.58201058201,29.5392,29.604,29.5333,29.5746,19510.582
2005-03-08 13:45:00,50.14,50.17,50.05,50.05,227292.7689594356,29.5687,29.5863,29.5156,29.5156,227292.769
2005-03-08 13:50:00,50.06,50.1,49.99,50.08,37147.266313932974,29.5215,29.5451,29.4802,29.5333,37147.2663
2005-03-08 13:55:00,50.08,50.12,50.08,50.11,10361.552028218694,29.5333,29.5569,29.5333,29.551,10361.552
2005-03-08 14:00:00,50.11,50.13,50.08,50.12,28769.841269841265,29.551,29.5628,29.5333,29.5569,28769.8413
2005-03-08 14:05:00,50.12,50.26,50.12,50.18,11904.761904761905,29.5569,29.6394,29.5569,29.5922,11904.7619
2005-03-08 14:10:00,50.18,50.18,50.09,50.1,10582.01058201058,29.5922,29.5922,29.5392,29.5451,10582.0106
2005-03-08 14:15:00,50.1,50.1,50.06,50.08,13227.513227513226,29.5451,29.5451,29.5215,29.5333,13227.5132
2005-03-08 14:20:00,50.06,50.16,50.05,50.16,9920.63492063492,29.5215,29.5804,29.5156,29.5804,9920.6349
2005-03-08 14:25:00,50.14,50.24,50.14,50.24,11243.38624338624,29.5687,29.6276,29.5687,29.6276,11243.3862
2005-03-08 14:30:00,50.22,50.28,50.22,50.28,19179.894179894178,29.6158,29.6512,29.6158,29.6512,19179.8942
2005-03-08 14:35:00,50.28,50.46,50.28,50.38,104938.27160493826,29.6512,29.7574,29.6512,29.7102,104938.2716
2005-03-08 14:40:00,50.38,50.38,50.25,50.25,10582.01058201058,29.7102,29.7102,29.6335,29.6335,10582.0106
2005-03-08 14:45:00,50.23,50.23,50.1,50.1,26124.338624338623,29.6217,29.6217,29.5451,29.5451,26124.3386
2005-03-08 14:50:00,50.1,50.18,50.08,50.08,41776.8959435626,29.5451,29.5922,29.5333,29.5333,41776.8959
2005-03-08 14:55:00,50.1,50.19,50.1,50.19,32186.948853615515,29.5451,29.5981,29.5451,29.5981,32186.9489
2005-03-08 15:00:00,50.19,50.19,50.16,50.17,26344.79717813051,29.5981,29.5981,29.5804,29.5863,26344.7972
2005-03-08 15:05:00,50.17,50.2,50.14,50.15,18408.289241622573,29.5863,29.604,29.5687,29.5746,18408.2892
2005-03-08 15:10:00,50.15,50.16,50.1,50.1,20723.104056437387,29.5746,29.5804,29.5451,29.5451,20723.1041
2005-03-08 15:15:00,50.1,50.15,50.09,50.15,34611.992945326274,29.5451,29.5746,29.5392,29.5746,34611.9929
2005-03-08 15:20:00,50.16,50.21,50.15,50.2,18518.518518518515,29.5804,29.6099,29.5746,29.604,18518.5185
2005-03-08 15:25:00,50.21,50.21,50.11,50.11,16865.079365079364,29.6099,29.6099,29.551,29.551,16865.0794
2005-03-08 15:30:00,50.11,50.11,49.97,50.02,65696.64902998235,29.551,29.551,29.4684,29.4979,65696.649
2005-03-08 15:35:00,50.02,50.04,49.83,49.84,60626.10229276896,29.4979,29.5097,29.3858,29.3917,60626.1023
2005-03-08 15:40:00,49.87,49.91,49.83,49.84,48831.56966490299,29.4094,29.433,29.3858,29.3917,48831.5697
2005-03-08 15:45:00,49.84,49.9,49.83,49.89,58090.82892416225,29.3917,29.4271,29.3858,29.4212,58090.8289
2005-03-08 15:50:00,49.89,49.92,49.89,49.91,55224.86772486772,29.4212,29.4389,29.4212,29.433,55224.8677
2005-03-08 15:55:00,49.9,49.91,49.82,49.87,98324.51499118164,29.4271,29.433,29.3799,29.4094,98324.515
2005-03-09 09:30:00,49.55,49.68,49.54,49.68,22156.08465608465,29.2207,29.2974,29.2148,29.2974,22156.0847
2005-03-09 09:35:00,49.73,49.73,49.55,49.64,24691.358024691355,29.3269,29.3269,29.2207,29.2738,24691.358
2005-03-09 09:40:00,49.64,49.67,49.47,49.67,19400.352733686064,29.2738,29.2915,29.1735,29.2915,19400.3527
2005-03-09 09:45:00,49.61,49.67,49.49,49.51,17085.53791887125,29.2561,29.2915,29.1853,29.1971,17085.5379
2005-03-09 09:50:00,49.46,49.71,49.39,49.39,37588.18342151675,29.1676,29.3151,29.1264,29.1264,37588.1834
2005-03-09 09:55:00,49.39,49.53,49.35,49.41,23037.9188712522,29.1264,29.2089,29.1028,29.1382,23037.9189
2005-03-09 10:00:00,49.4,49.49,49.35,49.46,15652.557319223984,29.1323,29.1853,29.1028,29.1676,15652.5573
2005-03-09 10:05:00,49.45,49.49,49.42,49.42,9810.405643738975,29.1617,29.1853,29.1441,29.1441,9810.4056
2005-03-09 10:10:00,49.4,49.41,49.17,49.31,31084.65608465608,29.1323,29.1382,28.9966,29.0792,31084.6561
2005-03-09 10:15:00,49.31,49.44,49.3,49.44,35052.91005291005,29.0792,29.1558,29.0733,29.1558,35052.9101
2005-03-09 10:20:00,49.43,49.51,49.42,49.48,13888.888888888889,29.15,29.1971,29.1441,29.1794,13888.8889
2005-03-09 10:25:00,49.46,49.46,49.41,49.44,19179.894179894178,29.1676,29.1676,29.1382,29.1558,19179.8942
2005-03-09 10:30:00,49.43,49.51,49.4,49.44,76829.80599647266,29.15,29.1971,29.1323,29.1558,76829.806
2005-03-09 10:35:00,49.44,49.49,49.43,49.45,43430.33509700176,29.1558,29.1853,29.15,29.1617,43430.3351
2005-03-09 10:40:00,49.44,49.44,49.38,49.39,17416.225749559082,29.1558,29.1558,29.1205,29.1264,17416.2257
2005-03-09 10:45:00,49.39,49.51,49.38,49.5,15652.557319223984,29.1264,29.1971,29.1205,29.1912,15652.5573
2005-03-09 10:50:00,49.5,49.51,49.39,49.41,15101.410934744266,29.1912,29.1971,29.1264,29.1382,15101.4109
2005-03-09 10:55:00,49.44,49.49,49.44,49.47,24581.12874779541,29.1558,29.1853,29.1558,29.1735,24581.1287
2005-03-09 11:00:00,49.46,49.49,49.43,49.43,14991.181657848325,29.1676,29.1853,29.15,29.15,14991.1817
2005-03-09 11:05:00,49.42,49.46,49.4,49.42,14329.805996472662,29.1441,29.1676,29.1323,29.1441,14329.806
2005-03-09 11:10:00,49.41,49.45,49.4,49.4,8156.966490299823,29.1382,29.1617,29.1323,29.1323,8156.9665
2005-03-09 11:15:00,49.41,49.41,49.33,49.33,7716.049382716048,29.1382,29.1382,29.091,29.091,7716.0494
2005-03-09 11:20:00,49.33,49.43,49.33,49.43,6723.985890652557,29.091,29.15,29.091,29.15,6723.9859
2005-03-09 11:25:00,49.42,49.49,49.42,49.43,60295.41446208112,29.1441,29.1853,29.1441,29.15,60295.4145
2005-03-09 11:30:00,49.42,49.45,49.41,49.45,9589.947089947089,29.1441,29.1617,29.1382,29.1617,9589.9471
2005-03-09 11:35:00,49.46,49.53,49.46,49.52,7605.820105820105,29.1676,29.2089,29.1676,29.203,7605.8201
2005-03-09 11:40:00,49.51,49.51,49.49,49.5,7716.049382716048,29.1971,29.1971,29.1853,29.1912,7716.0494
2005-03-09 11:45:00,49.51,49.52,49.5,49.52,5401.234567901234,29.1971,29.203,29.1912,29.203,5401.2346
2005-03-09 11:50:00,49.51,49.55,49.51,49.53,9038.80070546737,29.1971,29.2207,29.1971,29.2089,9038.8007
2005-03-09 11:55:00,49.54,49.58,49.54,49.56,6944.444444444443,29.2148,29.2384,29.2148,29.2266,6944.4444
2005-03-09 12:00:00,49.56,49.56,49.47,49.51,16203.703703703704,29.2266,29.2266,29.1735,29.1971,16203.7037
2005-03-09 12:05:00,49.5,49.53,49.47,49.49,13888.888888888889,29.1912,29.2089,29.1735,29.1853,13888.8889
2005-03-09 12:10:00,49.48,49.51,49.48,49.51,6393.298059964726,29.1794,29.1971,29.1794,29.1971,6393.2981
2005-03-09 12:15:00,49.51,49.51,49.46,49.48,17636.68430335097,29.1971,29.1971,29.1676,29.1794,17636.6843
2005-03-09 12:20:00,49.47,49.48,49.45,49.46,7605.820105820105,29.1735,29.1794,29.1617,29.1676,7605.8201
2005-03-09 12:25:00,49.45,49.46,49.43,49.44,11022.927689594357,29.1617,29.1676,29.15,29.1558,11022.9277
2005-03-09 12:30:00,49.43,49.5,49.43,49.49,18738.977072310405,29.15,29.1912,29.15,29.1853,18738.9771
2005-03-09 12:35:00,49.5,49.5,49.48,49.5,11463.84479717813,29.1912,29.1912,29.1794,29.1912,11463.8448
2005-03-09 12:40:00,49.51,49.51,49.44,49.49,8708.112874779541,29.1971,29.1971,29.1558,29.1853,8708.1129
2005-03-09 12:45:00,49.48,49.5,49.44,49.44,6613.756613756613,29.1794,29.1912,29.1558,29.1558,6613.7566
2005-03-09 12:50:00,49.45,49.45,49.35,49.4,35714.28571428571,29.1617,29.1617,29.1028,29.1323,35714.2857
2005-03-09 12:55:00,49.38,49.4,49.32,49.32,8708.112874779541,29.1205,29.1323,29.0851,29.0851,8708.1129
2005-03-09 13:00:00,49.31,49.43,49.29,49.42,19069.66490299824,29.0792,29.15,29.0674,29.1441,19069.6649
2005-03-09 13:05:00,49.42,49.42,49.34,49.42,10251.32275132275,29.1441,29.1441,29.0969,29.1441,10251.3228
2005-03-09 13:10:00,49.41,49.43,49.41,49.43,4850.088183421516,29.1382,29.15,29.1382,29.15,4850.0882
2005-03-09 13:15:00,49.42,49.46,49.42,49.44,7385.361552028218,29.1441,29.1676,29.1441,29.1558,7385.3616
2005-03-09 13:20:00,49.43,49.45,49.42,49.44,8818.342151675484,29.15,29.1617,29.1441,29.1558,8818.3422
2005-03-09 13:25:00,49.43,49.44,49.4,49.42,3306.8783068783064,29.15,29.1558,29.1323,29.1441,3306.8783
2005-03-09 13:30:00,49.41,49.45,49.41,49.45,6393.298059964726,29.1382,29.1617,29.1382,29.1617,6393.2981
2005-03-09 13:35:00,49.44,49.45,49.42,49.44,5842.151675485008,29.1558,29.1617,29.1441,29.1558,5842.1517
2005-03-09 13:40:00,49.44,49.46,49.42,49.46,6723.985890652557,29.1558,29.1676,29.1441,29.1676,6723.9859
2005-03-09 13:45:00,49.44,49.48,49.44,49.45,13778.659611992944,29.1558,29.1794,29.1558,29.1617,13778.6596
2005-03-09 13:50:00,49.44,49.48,49.43,49.46,8708.112874779541,29.1558,29.1794,29.15,29.1676,8708.1129
2005-03-09 13:55:00,49.46,49.51,49.46,49.51,10802.469135802468,29.1676,29.1971,29.1676,29.1971,10802.4691
2005-03-09 14:00:00,49.49,49.58,49.49,49.55,16975.308641975305,29.1853,29.2384,29.1853,29.2207,16975.3086
2005-03-09 14:05:00,49.56,49.57,49.49,49.5,7936.507936507935,29.2266,29.2325,29.1853,29.1912,7936.5079
2005-03-09 14:10:00,49.51,49.51,49.5,49.5,8818.342151675484,29.1971,29.1971,29.1912,29.1912,8818.3422
2005-03-09 14:15:00,49.5,49.51,49.44,49.48,12235.449735449734,29.1912,29.1971,29.1558,29.1794,12235.4497
2005-03-09 14:20:00,49.49,49.5,49.4,49.41,12676.366843033507,29.1853,29.1912,29.1323,29.1382,12676.3668
2005-03-09 14:25:00,49.4,49.45,49.38,49.45,17195.767195767196,29.1323,29.1617,29.1205,29.1617,17195.7672
2005-03-09 14:30:00,49.45,49.51,49.43,49.51,12235.449735449734,29.1617,29.1971,29.15,29.1971,12235.4497
2005-03-09 14:35:00,49.51,49.51,49.47,49.49,33619.92945326278,29.1971,29.1971,29.1735,29.1853,33619.9295
2005-03-09 14:40:00,49.5,49.61,49.5,49.59,25132.27513227513,29.1912,29.2561,29.1912,29.2443,25132.2751
2005-03-09 14:45:00,49.58,49.6,49.48,49.48,20943.56261022928,29.2384,29.2502,29.1794,29.1794,20943.5626
2005-03-09 14:50:00,49.53,49.54,49.48,49.53,9920.63492063492,29.2089,29.2148,29.1794,29.2089,9920.6349
2005-03-09 14:55:00,49.53,49.55,49.5,49.51,11022.927689594357,29.2089,29.2207,29.1912,29.1971,11022.9277
2005-03-09 15:00:00,49.53,49.54,49.44,49.46,24581.12874779541,29.2089,29.2148,29.1558,29.1676,24581.1287
2005-03-09 15:05:00,49.48,49.48,49.42,49.44,16754.85008818342,29.1794,29.1794,29.1441,29.1558,16754.8501
2005-03-09 15:10:00,49.44,49.46,49.4,49.4,21604.938271604937,29.1558,29.1676,29.1323,29.1323,21604.9383
2005-03-09 15:15:00,49.41,49.42,49.4,49.42,51697.53086419753,29.1382,29.1441,29.1323,29.1441,51697.5309
2005-03-09 15:20:00,49.42,49.44,49.42,49.44,19069.66490299824,29.1441,29.1558,29.1441,29.1558,19069.6649
2005-03-09 15:25:00,49.44,49.44,49.43,49.43,26014.10934744268,29.1558,29.1558,29.15,29.15,26014.1093
2005-03-09 15:30:00,49.43,49.44,49.37,49.38,23478.835978835978,29.15,29.1558,29.1146,29.1205,23478.836
2005-03-09 15:35:00,49.37,49.38,49.35,49.38,16865.079365079364,29.1146,29.1205,29.1028,29.1205,16865.0794
2005-03-09 15:40:00,49.39,49.39,49.32,49.35,32407.407407407405,29.1264,29.1264,29.0851,29.1028,32407.4074
2005-03-09 15:45:00,49.35,49.35,49.23,49.24,50485.00881834215,29.1028,29.1028,29.032,29.0379,50485.0088
2005-03-09 15:50:00,49.25,49.32,49.25,49.32,22376.54320987654,29.0438,29.0851,29.0438,29.0851,22376.5432
2005-03-09 15:55:00,49.32,49.32,49.22,49.23,67019.40035273368,29.0851,29.0851,29.0261,29.032,67019.4004
2005-03-10 09:30:00,49.33,49.42,49.28,49.41,45634.92063492063,29.091,29.1441,29.0615,29.1382,45634.9206
2005-03-10 09:35:00,49.42,49.5,49.42,49.49,13337.742504409169,29.1441,29.1912,29.1441,29.1853,13337.7425
2005-03-10 09:40:00,49.49,49.49,49.35,49.46,17416.225749559082,29.1853,29.1853,29.1028,29.1676,17416.2257
2005-03-10 09:45:00,49.43,49.51,49.38,49.51,10030.864197530864,29.15,29.1971,29.1205,29.1971,10030.8642
2005-03-10 09:50:00,49.51,49.51,49.38,49.39,29210.75837742504,29.1971,29.1971,29.1205,29.1264,29210.7584
2005-03-10 09:55:00,49.42,49.44,49.4,49.43,40343.91534391534,29.1441,29.1558,29.1323,29.15,40343.9153
2005-03-10 10:00:00,49.44,49.53,49.43,49.51,18077.60141093474,29.1558,29.2089,29.15,29.1971,18077.6014
2005-03-10 10:05:00,49.51,49.51,49.46,49.48,21825.396825396823,29.1971,29.1971,29.1676,29.1794,21825.3968
2005-03-10 10:10:00,49.47,49.48,49.44,49.44,13668.430335097,29.1735,29.1794,29.1558,29.1558,13668.4303
2005-03-10 10:15:00,49.44,49.47,49.44,49.46,9479.717813051146,29.1558,29.1735,29.1558,29.1676,9479.7178
2005-03-10 10:20:00,49.46,49.47,49.42,49.43,15321.869488536153,29.1676,29.1735,29.1441,29.15,15321.8695
2005-03-10 10:25:00,49.43,49.44,49.39,49.42,18628.74779541446,29.15,29.1558,29.1264,29.1441,18628.7478
2005-03-10 10:30:00,49.41,49.42,49.38,49.39,8597.883597883598,29.1382,29.1441,29.1205,29.1264,8597.8836
2005-03-10 10:35:00,49.39,49.39,49.34,49.38,14109.347442680775,29.1264,29.1264,29.0969,29.1205,14109.3474
2005-03-10 10:40:00,49.38,49.43,49.37,49.4,19951.499118165782,29.1205,29.15,29.1146,29.1323,19951.4991
2005-03-10 10:45:00,49.4,49.5,49.4,49.47,29100.529100529096,29.1323,29.1912,29.1323,29.1735,29100.5291
2005-03-10 10:50:00,49.46,49.48,49.42,49.42,11574.074074074071,29.1676,29.1794,29.1441,29.1441,11574.0741
2005-03-10 10:55:00,49.42,49.42,49.32,49.32,13999.11816578483,29.1441,29.1441,29.0851,29.0851,13999.1182
2005-03-10 11:00:00,49.32,49.32,49.24,49.27,14109.347442680775,29.0851,29.0851,29.0379,29.0556,14109.3474
2005-03-10 11:05:00,49.26,49.31,49.26,49.27,15432.098765432096,29.0497,29.0792,29.0497,29.0556,15432.0988
2005-03-10 11:10:00,49.27,49.28,49.2,49.22,18187.830687830687,29.0556,29.0615,29.0143,29.0261,18187.8307
2005-03-10 11:15:00,49.22,49.28,49.22,49.27,13447.971781305114,29.0261,29.0615,29.0261,29.0556,13447.9718
2005-03-10 11:20:00,49.27,49.27,49.24,49.24,6062.610229276896,29.0556,29.0556,29.0379,29.0379,6062.6102
2005-03-10 11:25:00,49.24,49.24,49.22,49.22,9479.717813051146,29.0379,29.0379,29.0261,29.0261,9479.7178
2005-03-10 11:30:00,49.22,49.29,49.22,49.29,7495.5908289241615,29.0261,29.0674,29.0261,29.0674,7495.5908
2005-03-10 11:35:00,49.29,49.34,49.29,49.34,5731.922398589065,29.0674,29.0969,29.0674,29.0969,5731.9224
2005-03-10 11:40:00,49.33,49.35,49.32,49.32,11022.927689594357,29.091,29.1028,29.0851,29.0851,11022.9277
2005-03-10 11:45:00,49.32,49.32,49.31,49.32,11022.927689594357,29.0851,29.0851,29.0792,29.0851,11022.9277
2005-03-10 11:50:00,49.32,49.32,49.3,49.31,13337.742504409169,29.0851,29.0851,29.0733,29.0792,13337.7425
2005-03-10 11:55:00,49.31,49.32,49.27,49.29,4519.400352733685,29.0792,29.0851,29.0556,29.0674,4519.4004
2005-03-10 12:00:00,49.3,49.3,49.24,49.24,3747.7954144620808,29.0733,29.0733,29.0379,29.0379,3747.7954
2005-03-10 12:05:00,49.24,49.24,49.23,49.24,6834.2151675485,29.0379,29.0379,29.032,29.0379,6834.2152
2005-03-10 12:10:00,49.24,49.24,49.17,49.21,9589.947089947089,29.0379,29.0379,28.9966,29.0202,9589.9471
2005-03-10 12:15:00,49.18,49.23,49.17,49.22,6503.5273368606695,29.0025,29.032,28.9966,29.0261,6503.5273
2005-03-10 12:20:00,49.22,49.23,49.15,49.15,9479.717813051146,29.0261,29.032,28.9848,28.9848,9479.7178
2005-03-10 12:25:00,49.15,49.26,49.15,49.25,13447.971781305114,28.9848,29.0497,28.9848,29.0438,13447.9718
2005-03-10 12:30:00,49.25,49.26,49.22,49.24,5291.00529100529,29.0438,29.0497,29.0261,29.0379,5291.0053
2005-03-10 12:35:00,49.24,49.27,49.24,49.24,4960.317460317459,29.0379,29.0556,29.0379,29.0379,4960.3175
2005-03-10 12:40:00,49.25,49.25,49.14,49.15,7936.507936507935,29.0438,29.0438,28.9789,28.9848,7936.5079
2005-03-10 12:45:00,49.14,49.16,49.12,49.16,7385.361552028218,28.9789,28.9907,28.9671,28.9907,7385.3616
2005-03-10 12:50:00,49.16,49.18,49.16,49.18,3417.10758377425,28.9907,29.0025,28.9907,29.0025,3417.1076
2005-03-10 12:55:00,49.18,49.23,49.18,49.23,4629.629629629629,29.0025,29.032,29.0025,29.032,4629.6296
2005-03-10 13:00:00,49.24,49.31,49.24,49.31,10471.781305114637,29.0379,29.0792,29.0379,29.0792,10471.7813
2005-03-10 13:05:00,49.32,49.32,49.22,49.23,8928.571428571428,29.0851,29.0851,29.0261,29.032,8928.5714
2005-03-10 13:10:00,49.22,49.22,49.21,49.21,5291.00529100529,29.0261,29.0261,29.0202,29.0202,5291.0053
2005-03-10 13:15:00,49.21,49.23,49.21,49.22,6944.444444444443,29.0202,29.032,29.0202,29.0261,6944.4444
2005-03-10 13:20:00,49.22,49.24,49.22,49.23,5180.776014109347,29.0261,29.0379,29.0261,29.032,5180.776
2005-03-10 13:25:00,49.24,49.37,49.23,49.37,13888.888888888889,29.0379,29.1146,29.032,29.1146,13888.8889
2005-03-10 13:30:00,49.37,49.38,49.36,49.36,4519.400352733685,29.1146,29.1205,29.1087,29.1087,4519.4004
2005-03-10 13:35:00,49.37,49.44,49.37,49.43,13227.513227513226,29.1146,29.1558,29.1146,29.15,13227.5132
2005-03-10 13:40:00,49.43,49.44,49.42,49.43,7936.507936507935,29.15,29.1558,29.1441,29.15,7936.5079
2005-03-10 13:45:00,49.43,49.44,49.42,49.44,15432.098765432096,29.15,29.1558,29.1441,29.1558,15432.0988
2005-03-10 13:50:00,49.44,49.44,49.42,49.42,15983.245149911814,29.1558,29.1558,29.1441,29.1441,15983.2451
2005-03-10 13:55:00,49.42,49.44,49.4,49.41,8818.342151675484,29.1441,29.1558,29.1323,29.1382,8818.3422
2005-03-10 14:00:00,49.42,49.42,49.39,49.39,4188.712522045855,29.1441,29.1441,29.1264,29.1264,4188.7125
2005-03-10 14:05:00,49.39,49.39,49.37,49.37,3196.649029982363,29.1264,29.1264,29.1146,29.1146,3196.649
2005-03-10 14:10:00,49.37,49.39,49.37,49.37,6944.444444444443,29.1146,29.1264,29.1146,29.1146,6944.4444
2005-03-10 14:15:00,49.37,49.37,49.32,49.32,20612.87477954145,29.1146,29.1146,29.0851,29.0851,20612.8748
2005-03-10 14:20:00,49.31,49.32,49.28,49.28,16424.162257495587,29.0792,29.0851,29.0615,29.0615,16424.1623
2005-03-10 14:25:00,49.28,49.3,49.28,49.3,10361.552028218694,29.0615,29.0733,29.0615,29.0733,10361.552
2005-03-10 14:30:00,49.3,49.31,49.28,49.28,5731.922398589065,29.0733,29.0792,29.0615,29.0615,5731.9224
2005-03-10 14:35:00,49.28,49.3,49.28,49.29,8156.966490299823,29.0615,29.0733,29.0615,29.0674,8156.9665
2005-03-10 14:40:00,49.28,49.3,49.27,49.27,14550.264550264548,29.0615,29.0733,29.0556,29.0556,14550.2646
2005-03-10 14:45:00,49.27,49.28,49.26,49.26,24801.5873015873,29.0556,29.0615,29.0497,29.0497,24801.5873
2005-03-10 14:50:00,49.26,49.26,49.24,49.24,11684.303350970016,29.0497,29.0497,29.0379,29.0379,11684.3034
2005-03-10 14:55:00,49.24,49.24,49.21,49.22,22486.772486772483,29.0379,29.0379,29.0202,29.0261,22486.7725
2005-03-10 15:00:00,49.21,49.22,49.17,49.17,9259.259259259255,29.0202,29.0261,28.9966,28.9966,9259.2593
2005-03-10 15:05:00,49.18,49.19,49.08,49.08,15873.015873015873,29.0025,29.0084,28.9435,28.9435,15873.0159
2005-03-10 15:10:00,49.08,49.12,49.06,49.07,14109.347442680775,28.9435,28.9671,28.9318,28.9377,14109.3474
2005-03-10 15:15:00,49.08,49.12,49.08,49.11,14770.723104056437,28.9435,28.9671,28.9435,28.9612,14770.7231
2005-03-10 15:20:00,49.11,49.18,49.1,49.18,21494.70899470899,28.9612,29.0025,28.9553,29.0025,21494.709
2005-03-10 15:25:00,49.18,49.18,49.16,49.17,21604.938271604937,29.0025,29.0025,28.9907,28.9966,21604.9383
2005-03-10 15:30:00,49.17,49.18,49.12,49.13,20061.728395061727,28.9966,29.0025,28.9671,28.973,20061.7284
2005-03-10 15:35:00,49.13,49.18,49.12,49.14,18849.206349206343,28.973,29.0025,28.9671,28.9789,18849.2063
2005-03-10 15:40:00,49.14,49.21,49.14,49.2,16534.391534391532,28.9789,29.0202,28.9789,29.0143,16534.3915
2005-03-10 15:45:00,49.2,49.22,49.15,49.15,13888.888888888889,29.0143,29.0261,28.9848,28.9848,13888.8889
2005-03-10 15:50:00,49.15,49.21,49.15,49.21,15762.786596119928,28.9848,29.0202,28.9848,29.0202,15762.7866
2005-03-10 15:55:00,49.21,49.22,49.21,49.22,26675.485008818338,29.0202,29.0261,29.0202,29.0261,26675.485
2005-03-11 09:30:00,49.43,49.43,49.13,49.13,29541.44620811288,29.15,29.15,28.973,28.973,29541.4462
2005-03-11 09:35:00,49.13,49.24,49.1,49.18,11133.156966490298,28.973,29.0379,28.9553,29.0025,11133.157
2005-03-11 09:40:00,49.18,49.22,49.11,49.16,13888.888888888889,29.0025,29.0261,28.9612,28.9907,13888.8889
2005-03-11 09:45:00,49.17,49.26,49.16,49.25,19179.894179894178,28.9966,29.0497,28.9907,29.0438,19179.8942
2005-03-11 09:50:00,49.26,49.38,49.26,49.35,13558.201058201055,29.0497,29.1205,29.0497,29.1028,13558.2011
2005-03-11 09:55:00,49.36,49.67,49.33,49.33,35604.056437389765,29.1087,29.2915,29.091,29.091,35604.0564
2005-03-11 10:00:00,49.35,49.36,49.22,49.24,20502.6455026455,29.1028,29.1087,29.0261,29.0379,20502.6455
2005-03-11 10:05:00,49.24,49.25,49.22,49.23,16093.474426807756,29.0379,29.0438,29.0261,29.032,16093.4744
2005-03-11 10:10:00,49.23,49.32,49.21,49.3,58090.82892416225,29.032,29.0851,29.0202,29.0733,58090.8289
2005-03-11 10:15:00,49.3,49.36,49.3,49.34,25022.045855379187,29.0733,29.1087,29.0733,29.0969,25022.0459
2005-03-11 10:20:00,49.36,49.46,49.36,49.46,7716.049382716048,29.1087,29.1676,29.1087,29.1676,7716.0494
2005-03-11 10:25:00,49.45,49.51,49.43,49.43,11133.156966490298,29.1617,29.1971,29.15,29.15,11133.157
2005-03-11 10:30:00,49.43,49.47,49.41,49.41,12896.825396825396,29.15,29.1735,29.1382,29.1382,12896.8254
2005-03-11 10:35:00,49.42,49.44,49.35,49.44,12125.220458553791,29.1441,29.1558,29.1028,29.1558,12125.2205
2005-03-11 10:40:00,49.44,49.49,49.43,49.45,9589.947089947089,29.1558,29.1853,29.15,29.1617,9589.9471
2005-03-11 10:45:00,49.45,49.45,49.4,49.42,9149.029982363314,29.1617,29.1617,29.1323,29.1441,9149.03
2005-03-11 10:50:00,49.41,49.42,49.24,49.24,14660.493827160491,29.1382,29.1441,29.0379,29.0379,14660.4938
2005-03-11 10:55:00,49.24,49.31,49.23,49.3,16534.391534391532,29.0379,29.0792,29.032,29.0733,16534.3915
2005-03-11 11:00:00,49.31,49.31,49.22,49.22,19290.123456790123,29.0792,29.0792,29.0261,29.0261,19290.1235
2005-03-11 11:05:00,49.22,49.28,49.22,49.23,86860.67019400351,29.0261,29.0615,29.0261,29.032,86860.6702
2005-03-11 11:10:00,49.24,49.31,49.24,49.31,16975.308641975305,29.0379,29.0792,29.0379,29.0792,16975.3086
2005-03-11 11:15:00,49.33,49.33,49.32,49.32,14991.181657848325,29.091,29.091,29.0851,29.0851,14991.1817
2005-03-11 11:20:00,49.32,49.32,49.3,49.31,9810.405643738975,29.0851,29.0851,29.0733,29.0792,9810.4056
2005-03-11 11:25:00,49.29,49.32,49.27,49.29,28328.92416225749,29.0674,29.0851,29.0556,29.0674,28328.9242
2005-03-11 11:30:00,49.29,49.3,49.25,49.26,27226.631393298056,29.0674,29.0733,29.0438,29.0497,27226.6314
2005-03-11 11:35:00,49.27,49.27,49.22,49.22,9149.029982363314,29.0556,29.0556,29.0261,29.0261,9149.03
2005-03-11 11:40:00,49.22,49.28,49.21,49.28,13668.430335097,29.0261,29.0615,29.0202,29.0615,13668.4303
2005-03-11 11:45:00,49.28,49.3,49.27,49.27,10912.698412698412,29.0615,29.0733,29.0556,29.0556,10912.6984
2005-03-11 11:50:00,49.29,49.29,49.22,49.22,9920.63492063492,29.0674,29.0674,29.0261,29.0261,9920.6349
2005-03-11 11:55:00,49.22,49.24,49.22,49.23,6062.610229276896,29.0261,29.0379,29.0261,29.032,6062.6102
2005-03-11 12:00:00,49.23,49.24,49.22,49.22,6613.756613756613,29.032,29.0379,29.0261,29.0261,6613.7566
2005-03-11 12:05:00,49.23,49.27,49.23,49.27,7275.132275132274,29.032,29.0556,29.032,29.0556,7275.1323
2005-03-11 12:10:00,49.28,49.3,49.26,49.29,17195.767195767196,29.0615,29.0733,29.0497,29.0674,17195.7672
2005-03-11 12:15:00,49.28,49.29,49.27,49.28,4078.483245149912,29.0615,29.0674,29.0556,29.0615,4078.4832
2005-03-11 12:20:00,49.28,49.3,49.28,49.29,4850.088183421516,29.0615,29.0733,29.0615,29.0674,4850.0882
2005-03-11 12:25:00,49.3,49.33,49.3,49.33,9149.029982363314,29.0733,29.091,29.0733,29.091,9149.03
2005-03-11 12:30:00,49.33,49.34,49.33,49.33,7275.132275132274,29.091,29.0969,29.091,29.091,7275.1323
2005-03-11 12:35:00,49.34,49.34,49.31,49.31,4519.400352733685,29.0969,29.0969,29.0792,29.0792,4519.4004
2005-03-11 12:40:00,49.32,49.32,49.31,49.32,7275.132275132274,29.0851,29.0851,29.0792,29.0851,7275.1323
2005-03-11 12:45:00,49.33,49.35,49.32,49.35,3306.8783068783064,29.091,29.1028,29.0851,29.1028,3306.8783
2005-03-11 12:50:00,49.34,49.35,49.33,49.33,4629.629629629629,29.0969,29.1028,29.091,29.091,4629.6296
2005-03-11 12:55:00,49.33,49.34,49.29,49.29,6613.756613756613,29.091,29.0969,29.0674,29.0674,6613.7566
2005-03-11 13:00:00,49.29,49.32,49.22,49.23,31194.885361552024,29.0674,29.0851,29.0261,29.032,31194.8854
2005-03-11 13:05:00,49.24,49.27,49.22,49.27,6834.2151675485,29.0379,29.0556,29.0261,29.0556,6834.2152
2005-03-11 13:10:00,49.29,49.29,49.26,49.29,3306.8783068783064,29.0674,29.0674,29.0497,29.0674,3306.8783
2005-03-11 13:15:00,49.28,49.29,49.26,49.28,3858.024691358024,29.0615,29.0674,29.0497,29.0615,3858.0247
2005-03-11 13:20:00,49.3,49.32,49.29,49.32,2755.7319223985887,29.0733,29.0851,29.0674,29.0851,2755.7319
2005-03-11 13:25:00,49.33,49.34,49.32,49.32,2755.7319223985887,29.091,29.0969,29.0851,29.0851,2755.7319
2005-03-11 13:30:00,49.32,49.34,49.3,49.3,17967.3721340388,29.0851,29.0969,29.0733,29.0733,17967.3721
2005-03-11 13:35:00,49.32,49.33,49.31,49.32,6393.298059964726,29.0851,29.091,29.0792,29.0851,6393.2981
2005-03-11 13:40:00,49.32,49.32,49.27,49.27,7275.132275132274,29.0851,29.0851,29.0556,29.0556,7275.1323
2005-03-11 13:45:00,49.27,49.27,49.26,49.27,13558.201058201055,29.0556,29.0556,29.0497,29.0556,13558.2011
2005-03-11 13:50:00,49.26,49.31,49.26,49.31,16644.620811287477,29.0497,29.0792,29.0497,29.0792,16644.6208
2005-03-11 13:55:00,49.3,49.31,49.27,49.27,45965.60846560846,29.0733,29.0792,29.0556,29.0556,45965.6085
2005-03-11 14:00:00,49.27,49.31,49.27,49.31,6834.2151675485,29.0556,29.0792,29.0556,29.0792,6834.2152
2005-03-11 14:05:00,49.31,49.32,49.31,49.31,2425.044091710758,29.0792,29.0851,29.0792,29.0792,2425.0441
2005-03-11 14:10:00,49.3,49.3,49.24,49.27,5401.234567901234,29.0733,29.0733,29.0379,29.0556,5401.2346
2005-03-11 14:15:00,49.28,49.33,49.28,49.28,4960.317460317459,29.0615,29.091,29.0615,29.0615,4960.3175
2005-03-11 14:20:00,49.27,49.29,49.19,49.22,11794.53262786596,29.0556,29.0674,29.0084,29.0261,11794.5326
2005-03-11 14:25:00,49.23,49.25,49.23,49.23,7605.820105820105,29.032,29.0438,29.032,29.032,7605.8201
2005-03-11 14:30:00,49.23,49.24,49.21,49.21,7054.673721340388,29.032,29.0379,29.0202,29.0202,7054.6737
2005-03-11 14:35:00,49.22,49.29,49.21,49.23,10912.698412698412,29.0261,29.0674,29.0202,29.032,10912.6984
2005-03-11 14:40:00,49.25,49.26,49.22,49.22,10141.093474426809,29.0438,29.0497,29.0261,29.0261,10141.0935
2005-03-11 14:45:00,49.23,49.25,49.22,49.23,12566.137566137564,29.032,29.0438,29.0261,29.032,12566.1376
2005-03-11 14:50:00,49.23,49.23,49.17,49.21,19400.352733686064,29.032,29.032,28.9966,29.0202,19400.3527
2005-03-11 14:55:00,49.21,49.26,49.2,49.26,29320.987654320983,29.0202,29.0497,29.0143,29.0497,29320.9877
2005-03-11 15:00:00,49.27,49.28,49.2,49.2,28549.38271604938,29.0556,29.0615,29.0143,29.0143,28549.3827
2005-03-11 15:05:00,49.2,49.22,49.2,49.22,19841.26984126984,29.0143,29.0261,29.0143,29.0261,19841.2698
2005-03-11 15:10:00,49.22,49.26,49.22,49.24,18959.43562610229,29.0261,29.0497,29.0261,29.0379,18959.4356
2005-03-11 15:15:00,49.24,49.25,49.24,49.25,12345.679012345678,29.0379,29.0438,29.0379,29.0438,12345.679
2005-03-11 15:20:00,49.24,49.26,49.2,49.2,14880.95238095238,29.0379,29.0497,29.0143,29.0143,14880.9524
2005-03-11 15:25:00,49.2,49.25,49.2,49.24,31635.8024691358,29.0143,29.0438,29.0143,29.0379,31635.8025
2005-03-11 15:30:00,49.23,49.28,49.23,49.27,37477.95414462081,29.032,29.0615,29.032,29.0556,37477.9541
2005-03-11 15:35:00,49.27,49.31,49.27,49.3,18408.289241622573,29.0556,29.0792,29.0556,29.0733,18408.2892
2005-03-11 15:40:00,49.31,49.34,49.29,49.32,18077.60141093474,29.0792,29.0969,29.0674,29.0851,18077.6014
2005-03-11 15:45:00,49.32,49.35,49.32,49.34,23919.75308641975,29.0851,29.1028,29.0851,29.0969,23919.7531
2005-03-11 15:50:00,49.33,49.34,49.3,49.31,17195.767195767196,29.091,29.0969,29.0733,29.0792,17195.7672
2005-03-11 15:55:00,49.31,49.33,49.28,49.31,32738.09523809524,29.0792,29.091,29.0615,29.0792,32738.0952
2005-03-14 09:30:00,49.35,49.44,49.33,49.43,12125.220458553791,29.1028,29.1558,29.091,29.15,12125.2205
2005-03-14 09:35:00,49.43,49.51,49.34,49.4,23368.60670194004,29.15,29.1971,29.0969,29.1323,23368.6067
2005-03-14 09:40:00,49.44,49.53,49.44,49.46,11794.53262786596,29.1558,29.2089,29.1558,29.1676,11794.5326
2005-03-14 09:45:00,49.45,49.46,49.31,49.35,26344.79717813051,29.1617,29.1676,29.0792,29.1028,26344.7972
2005-03-14 09:50:00,49.37,49.4,49.26,49.3,27447.089947089946,29.1146,29.1323,29.0497,29.0733,27447.0899
2005-03-14 09:55:00,49.31,49.32,49.26,49.31,128968.25396825396,29.0792,29.0851,29.0497,29.0792,128968.254
2005-03-14 10:00:00,49.34,49.35,49.32,49.32,22266.3139329806,29.0969,29.1028,29.0851,29.0851,22266.3139
2005-03-14 10:05:00,49.26,49.32,49.23,49.26,41005.291005291,29.0497,29.0851,29.032,29.0497,41005.291
2005-03-14 10:10:00,49.25,49.26,49.24,49.26,19290.123456790123,29.0438,29.0497,29.0379,29.0497,19290.1235
2005-03-14 10:15:00,49.25,49.26,49.21,49.22,19841.26984126984,29.0438,29.0497,29.0202,29.0261,19841.2698
2005-03-14 10:20:00,49.22,49.22,49.2,49.2,24470.89947089947,29.0261,29.0261,29.0143,29.0143,24470.8995
2005-03-14 10:25:00,49.19,49.26,49.18,49.26,28769.841269841265,29.0084,29.0497,29.0025,29.0497,28769.8413
2005-03-14 10:30:00,49.26,49.26,49.22,49.25,32076.719576719574,29.0497,29.0497,29.0261,29.0438,32076.7196
2005-03-14 10:35:00,49.26,49.3,49.25,49.26,14329.805996472662,29.0497,29.0733,29.0438,29.0497,14329.806
2005-03-14 10:40:00,49.27,49.28,49.22,49.22,17526.455026455023,29.0556,29.0615,29.0261,29.0261,17526.455
2005-03-14 10:45:00,49.22,49.26,49.18,49.24,45524.69135802469,29.0261,29.0497,29.0025,29.0379,45524.6914
2005-03-14 10:50:00,49.22,49.29,49.22,49.25,39021.16402116402,29.0261,29.0674,29.0261,29.0438,39021.164
2005-03-14 10:55:00,49.27,49.31,49.25,49.25,31856.261022927687,29.0556,29.0792,29.0438,29.0438,31856.261
2005-03-14 11:00:00,49.25,49.28,49.24,49.24,23589.06525573192,29.0438,29.0615,29.0379,29.0379,23589.0653
2005-03-14 11:05:00,49.26,49.26,49.23,49.26,6503.5273368606695,29.0497,29.0497,29.032,29.0497,6503.5273
2005-03-14 11:10:00,49.25,49.29,49.23,49.25,11574.074074074071,29.0438,29.0674,29.032,29.0438,11574.0741
2005-03-14 11:15:00,49.25,49.28,49.25,49.28,9259.259259259255,29.0438,29.0615,29.0438,29.0615,9259.2593
2005-03-14 11:20:00,49.27,49.3,49.23,49.26,5511.463844797177,29.0556,29.0733,29.032,29.0497,5511.4638
2005-03-14 11:25:00,49.27,49.31,49.27,49.27,8708.112874779541,29.0556,29.0792,29.0556,29.0556,8708.1129
2005-03-14 11:30:00,49.26,49.28,49.25,49.28,3968.253968253968,29.0497,29.0615,29.0438,29.0615,3968.254
2005-03-14 11:35:00,49.27,49.28,49.25,49.28,4629.629629629629,29.0556,29.0615,29.0438,29.0615,4629.6296
2005-03-14 11:40:00,49.27,49.27,49.2,49.25,25573.192239858905,29.0556,29.0556,29.0143,29.0438,25573.1922
2005-03-14 11:45:00,49.24,49.29,49.22,49.28,5180.776014109347,29.0379,29.0674,29.0261,29.0615,5180.776
2005-03-14 11:50:00,49.29,49.31,49.29,49.31,5511.463844797177,29.0674,29.0792,29.0674,29.0792,5511.4638
2005-03-14 11:55:00,49.3,49.3,49.26,49.27,6172.839506172839,29.0733,29.0733,29.0497,29.0556,6172.8395
2005-03-14 12:00:00,49.27,49.31,49.27,49.3,17085.53791887125,29.0556,29.0792,29.0556,29.0733,17085.5379
2005-03-14 12:05:00,49.31,49.31,49.27,49.27,14109.347442680775,29.0792,29.0792,29.0556,29.0556,14109.3474
2005-03-14 12:10:00,49.27,49.32,49.27,49.31,23589.06525573192,29.0556,29.0851,29.0556,29.0792,23589.0653
2005-03-14 12:15:00,49.31,49.32,49.31,49.32,7054.673721340388,29.0792,29.0851,29.0792,29.0851,7054.6737
2005-03-14 12:20:00,49.33,49.33,49.29,49.31,8597.883597883598,29.091,29.091,29.0674,29.0792,8597.8836
2005-03-14 12:25:00,49.33,49.35,49.3,49.3,9369.488536155202,29.091,29.1028,29.0733,29.0733,9369.4885
2005-03-14 12:30:00,49.3,49.3,49.26,49.27,7605.820105820105,29.0733,29.0733,29.0497,29.0556,7605.8201
2005-03-14 12:35:00,49.27,49.3,49.22,49.24,10692.239858906523,29.0556,29.0733,29.0261,29.0379,10692.2399
2005-03-14 12:40:00,49.24,49.28,49.23,49.28,7826.278659611992,29.0379,29.0615,29.032,29.0615,7826.2787
2005-03-14 12:45:00,49.28,49.3,49.23,49.26,16203.703703703704,29.0615,29.0733,29.032,29.0497,16203.7037
2005-03-14 12:50:00,49.26,49.31,49.25,49.31,11133.156966490298,29.0497,29.0792,29.0438,29.0792,11133.157
2005-03-14 12:55:00,49.3,49.33,49.28,49.28,13117.283950617282,29.0733,29.091,29.0615,29.0615,13117.284
2005-03-14 13:00:00,49.26,49.32,49.26,49.31,5621.693121693121,29.0497,29.0851,29.0497,29.0792,5621.6931
2005-03-14 13:05:00,49.31,49.32,49.31,49.32,2865.9611992945324,29.0792,29.0851,29.0792,29.0851,2865.9612
2005-03-14 13:10:00,49.32,49.32,49.29,49.31,6393.298059964726,29.0851,29.0851,29.0674,29.0792,6393.2981
2005-03-14 13:15:00,49.31,49.34,49.22,49.24,19400.352733686064,29.0792,29.0969,29.0261,29.0379,19400.3527
2005-03-14 13:20:00,49.26,49.26,49.24,49.24,10471.781305114637,29.0497,29.0497,29.0379,29.0379,10471.7813
2005-03-14 13:25:00,49.23,49.24,49.18,49.21,13227.513227513226,29.032,29.0379,29.0025,29.0202,13227.5132
2005-03-14 13:30:00,49.21,49.22,49.2,49.21,35383.59788359788,29.0202,29.0261,29.0143,29.0202,35383.5979
2005-03-14 13:35:00,49.19,49.25,49.19,49.22,16754.85008818342,29.0084,29.0438,29.0084,29.0261,16754.8501
2005-03-14 13:40:00,49.23,49.26,49.23,49.25,7385.361552028218,29.032,29.0497,29.032,29.0438,7385.3616
2005-03-14 13:45:00,49.26,49.29,49.26,49.27,13999.11816578483,29.0497,29.0674,29.0497,29.0556,13999.1182
2005-03-14 13:50:00,49.27,49.3,49.27,49.28,4298.941798941799,29.0556,29.0733,29.0556,29.0615,4298.9418
2005-03-14 13:55:00,49.28,49.29,49.26,49.28,5511.463844797177,29.0615,29.0674,29.0497,29.0615,5511.4638
2005-03-14 14:00:00,49.28,49.3,49.27,49.29,5511.463844797177,29.0615,29.0733,29.0556,29.0674,5511.4638
2005-03-14 14:05:00,49.31,49.31,49.28,49.31,6834.2151675485,29.0792,29.0792,29.0615,29.0792,6834.2152
2005-03-14 14:10:00,49.31,49.31,49.26,49.3,6723.985890652557,29.0792,29.0792,29.0497,29.0733,6723.9859
2005-03-14 14:15:00,49.31,49.31,49.27,49.27,8708.112874779541,29.0792,29.0792,29.0556,29.0556,8708.1129
2005-03-14 14:20:00,49.28,49.28,49.27,49.27,2535.2733686067018,29.0615,29.0615,29.0556,29.0556,2535.2734
2005-03-14 14:25:00,49.28,49.29,49.27,49.29,7164.902998236331,29.0615,29.0674,29.0556,29.0674,7164.903
2005-03-14 14:30:00,49.28,49.28,49.26,49.28,5731.922398589065,29.0615,29.0615,29.0497,29.0615,5731.9224
2005-03-14 14:35:00,49.27,49.29,49.27,49.28,9149.029982363314,29.0556,29.0674,29.0556,29.0615,9149.03
2005-03-14 14:40:00,49.27,49.27,49.24,49.24,8156.966490299823,29.0556,29.0556,29.0379,29.0379,8156.9665
2005-03-14 14:45:00,49.25,49.25,49.22,49.22,32297.17813051146,29.0438,29.0438,29.0261,29.0261,32297.1781
2005-03-14 14:50:00,49.22,49.22,49.19,49.21,7385.361552028218,29.0261,29.0261,29.0084,29.0202,7385.3616
2005-03-14 14:55:00,49.21,49.25,49.2,49.25,5401.234567901234,29.0202,29.0438,29.0143,29.0438,5401.2346
2005-03-14 15:00:00,49.25,49.31,49.25,49.28,13117.283950617282,29.0438,29.0792,29.0438,29.0615,13117.284
2005-03-14 15:05:00,49.28,49.29,49.23,49.25,17085.53791887125,29.0615,29.0674,29.032,29.0438,17085.5379
2005-03-14 15:10:00,49.25,49.29,49.24,49.29,12345.679012345678,29.0438,29.0674,29.0379,29.0674,12345.679
2005-03-14 15:15:00,49.28,49.31,49.28,49.3,13888.888888888889,29.0615,29.0792,29.0615,29.0733,13888.8889
2005-03-14 15:20:00,49.31,49.34,49.3,49.32,10251.32275132275,29.0792,29.0969,29.0733,29.0851,10251.3228
2005-03-14 15:25:00,49.32,49.36,49.32,49.35,29872.1340388007,29.0851,29.1087,29.0851,29.1028,29872.134
2005-03-14 15:30:00,49.35,49.42,49.35,49.41,62830.68783068782,29.1028,29.1441,29.1028,29.1382,62830.6878
2005-03-14 15:35:00,49.41,49.44,49.4,49.43,15321.869488536153,29.1382,29.1558,29.1323,29.15,15321.8695
2005-03-14 15:40:00,49.44,49.44,49.4,49.4,41225.74955908289,29.1558,29.1558,29.1323,29.1323,41225.7496
2005-03-14 15:45:00,49.4,49.44,49.4,49.44,18187.830687830687,29.1323,29.1558,29.1323,29.1558,18187.8307
2005-03-14 15:50:00,49.44,49.44,49.41,49.42,21384.47971781305,29.1558,29.1558,29.1382,29.1441,21384.4797
2005-03-14 15:55:00,49.43,49.43,49.35,49.35,47729.27689594356,29.15,29.15,29.1028,29.1028,47729.2769
2005-03-15 09:30:00,49.4,49.45,49.36,49.36,20502.6455026455,29.1323,29.1617,29.1087,29.1087,20502.6455
2005-03-15 09:35:00,49.52,49.62,49.52,49.61,26344.79717813051,29.203,29.262,29.203,29.2561,26344.7972
2005-03-15 09:40:00,49.59,49.62,49.52,49.55,18738.977072310405,29.2443,29.262,29.203,29.2207,18738.9771
2005-03-15 09:45:00,49.53,49.61,49.51,49.51,27447.089947089946,29.2089,29.2561,29.1971,29.1971,27447.0899
2005-03-15 09:50:00,49.5,49.53,49.48,49.53,31415.34391534391,29.1912,29.2089,29.1794,29.2089,31415.3439
2005-03-15 09:55:00,49.53,49.53,49.44,49.44,31525.57319223985,29.2089,29.2089,29.1558,29.1558,31525.5732
2005-03-15 10:00:00,49.43,49.46,49.38,49.38,19290.123456790123,29.15,29.1676,29.1205,29.1205,19290.1235
2005-03-15 10:05:00,49.35,49.41,49.34,49.41,20612.87477954145,29.1028,29.1382,29.0969,29.1382,20612.8748
2005-03-15 10:10:00,49.41,49.41,49.34,49.35,40895.061728395056,29.1382,29.1382,29.0969,29.1028,40895.0617
2005-03-15 10:15:00,49.38,49.53,49.38,49.42,19179.894179894178,29.1205,29.2089,29.1205,29.1441,19179.8942
2005-03-15 10:20:00,49.44,49.44,49.4,49.4,15321.869488536153,29.1558,29.1558,29.1323,29.1323,15321.8695
2005-03-15 10:25:00,49.4,49.4,49.37,49.39,10471.781305114637,29.1323,29.1323,29.1146,29.1264,10471.7813
2005-03-15 10:30:00,49.38,49.4,49.38,49.4,6172.839506172839,29.1205,29.1323,29.1205,29.1323,6172.8395
2005-03-15 10:35:00,49.4,49.42,49.4,49.4,15101.410934744266,29.1323,29.1441,29.1323,29.1323,15101.4109
2005-03-15 10:40:00,49.42,49.43,49.41,49.42,10912.698412698412,29.1441,29.15,29.1382,29.1441,10912.6984
2005-03-15 10:45:00,49.43,49.44,49.43,49.44,17857.142857142855,29.15,29.1558,29.15,29.1558,17857.1429
2005-03-15 10:50:00,49.44,49.44,49.38,49.44,16093.474426807756,29.1558,29.1558,29.1205,29.1558,16093.4744
2005-03-15 10:55:00,49.44,49.47,49.41,49.42,16534.391534391532,29.1558,29.1735,29.1382,29.1441,16534.3915
2005-03-15 11:00:00,49.43,49.43,49.42,49.42,13007.05467372134,29.15,29.15,29.1441,29.1441,13007.0547
2005-03-15 11:05:00,49.42,49.43,49.42,49.42,4298.941798941799,29.1441,29.15,29.1441,29.1441,4298.9418
2005-03-15 11:10:00,49.43,49.44,49.41,49.43,12235.449735449734,29.15,29.1558,29.1382,29.15,12235.4497
2005-03-15 11:15:00,49.43,49.44,49.42,49.42,6503.5273368606695,29.15,29.1558,29.1441,29.1441,6503.5273
2005-03-15 11:20:00,49.4,49.41,49.34,49.35,13558.201058201055,29.1323,29.1382,29.0969,29.1028,13558.2011
2005-03-15 11:25:00,49.36,49.4,49.35,49.35,12345.679012345678,29.1087,29.1323,29.1028,29.1028,12345.679
2005-03-15 11:30:00,49.35,49.38,49.31,49.31,11353.615520282186,29.1028,29.1205,29.0792,29.0792,11353.6155
2005-03-15 11:35:00,49.31,49.31,49.25,49.26,9369.488536155202,29.0792,29.0792,29.0438,29.0497,9369.4885
2005-03-15 11:40:00,49.27,49.35,49.22,49.31,22707.231040564373,29.0556,29.1028,29.0261,29.0792,22707.231
2005-03-15 11:45:00,49.31,49.34,49.24,49.31,9149.029982363314,29.0792,29.0969,29.0379,29.0792,9149.03
2005-03-15 11:50:00,49.32,49.35,49.26,49.32,10361.552028218694,29.0851,29.1028,29.0497,29.0851,10361.552
2005-03-15 11:55:00,49.32,49.35,49.29,49.32,9259.259259259255,29.0851,29.1028,29.0674,29.0851,9259.2593
2005-03-15 12:00:00,49.3,49.3,49.24,49.3,13668.430335097,29.0733,29.0733,29.0379,29.0733,13668.4303
2005-03-15 12:05:00,49.29,49.29,49.24,49.26,5401.234567901234,29.0674,29.0674,29.0379,29.0497,5401.2346
2005-03-15 12:10:00,49.25,49.26,49.2,49.26,17085.53791887125,29.0438,29.0497,29.0143,29.0497,17085.5379
2005-03-15 12:15:00,49.25,49.27,49.25,49.27,5731.922398589065,29.0438,29.0556,29.0438,29.0556,5731.9224
2005-03-15 12:20:00,49.26,49.27,49.24,49.24,16975.308641975305,29.0497,29.0556,29.0379,29.0379,16975.3086
2005-03-15 12:25:00,49.24,49.27,49.24,49.25,3306.8783068783064,29.0379,29.0556,29.0379,29.0438,3306.8783
2005-03-15 12:30:00,49.25,49.26,49.2,49.21,6834.2151675485,29.0438,29.0497,29.0143,29.0202,6834.2152
2005-03-15 12:35:00,49.21,49.26,49.21,49.25,8597.883597883598,29.0202,29.0497,29.0202,29.0438,8597.8836
2005-03-15 12:40:00,49.25,49.25,49.22,49.22,5070.546737213404,29.0438,29.0438,29.0261,29.0261,5070.5467
2005-03-15 12:45:00,49.22,49.22,49.16,49.18,14440.035273368603,29.0261,29.0261,28.9907,29.0025,14440.0353
2005-03-15 12:50:00,49.18,49.22,49.17,49.19,14329.805996472662,29.0025,29.0261,28.9966,29.0084,14329.806
2005-03-15 12:55:00,49.19,49.24,49.18,49.23,5070.546737213404,29.0084,29.0379,29.0025,29.032,5070.5467
2005-03-15 13:00:00,49.24,49.3,49.24,49.3,18077.60141093474,29.0379,29.0733,29.0379,29.0733,18077.6014
2005-03-15 13:05:00,49.31,49.31,49.27,49.28,3968.253968253968,29.0792,29.0792,29.0556,29.0615,3968.254
2005-03-15 13:10:00,49.31,49.31,49.28,49.29,10251.32275132275,29.0792,29.0792,29.0615,29.0674,10251.3228
2005-03-15 13:15:00,49.29,49.3,49.28,49.28,4298.941798941799,29.0674,29.0733,29.0615,29.0615,4298.9418
2005-03-15 13:20:00,49.28,49.28,49.22,49.22,12014.991181657848,29.0615,29.0615,29.0261,29.0261,12014.9912
2005-03-15 13:25:00,49.22,49.25,49.22,49.25,5180.776014109347,29.0261,29.0438,29.0261,29.0438,5180.776
2005-03-15 13:30:00,49.25,49.26,49.22,49.22,8818.342151675484,29.0438,29.0497,29.0261,29.0261,8818.3422
2005-03-15 13:35:00,49.22,49.25,49.22,49.24,5401.234567901234,29.0261,29.0438,29.0261,29.0379,5401.2346
2005-03-15 13:40:00,49.24,49.24,49.16,49.19,14991.181657848325,29.0379,29.0379,28.9907,29.0084,14991.1817
2005-03-15 13:45:00,49.19,49.22,49.18,49.22,8377.42504409171,29.0084,29.0261,29.0025,29.0261,8377.425
2005-03-15 13:50:00,49.21,49.22,49.2,49.2,2204.585537918871,29.0202,29.0261,29.0143,29.0143,2204.5855
2005-03-15 13:55:00,49.2,49.22,49.2,49.2,3637.566137566137,29.0143,29.0261,29.0143,29.0143,3637.5661
2005-03-15 14:00:00,49.21,49.22,49.21,49.21,7385.361552028218,29.0202,29.0261,29.0202,29.0202,7385.3616
2005-03-15 14:05:00,49.21,49.22,49.2,49.2,3527.336860670194,29.0202,29.0261,29.0143,29.0143,3527.3369
2005-03-15 14:10:00,49.21,49.22,49.2,49.22,3858.024691358024,29.0202,29.0261,29.0143,29.0261,3858.0247
2005-03-15 14:15:00,49.22,49.22,49.17,49.17,8818.342151675484,29.0261,29.0261,28.9966,28.9966,8818.3422
2005-03-15 14:20:00,49.17,49.18,49.13,49.13,13447.971781305114,28.9966,29.0025,28.973,28.973,13447.9718
2005-03-15 14:25:00,49.15,49.18,49.15,49.17,6613.756613756613,28.9848,29.0025,28.9848,28.9966,6613.7566
2005-03-15 14:30:00,49.18,49.18,49.11,49.14,11463.84479717813,29.0025,29.0025,28.9612,28.9789,11463.8448
2005-03-15 14:35:00,49.14,49.18,49.14,49.18,7054.673721340388,28.9789,29.0025,28.9789,29.0025,7054.6737
2005-03-15 14:40:00,49.18,49.2,49.16,49.17,9369.488536155202,29.0025,29.0143,28.9907,28.9966,9369.4885
2005-03-15 14:45:00,49.16,49.16,49.08,49.15,8046.737213403879,28.9907,28.9907,28.9435,28.9848,8046.7372
2005-03-15 14:50:00,49.16,49.19,49.12,49.15,11904.761904761905,28.9907,29.0084,28.9671,28.9848,11904.7619
2005-03-15 14:55:00,49.15,49.2,49.12,49.13,18518.518518518515,28.9848,29.0143,28.9671,28.973,18518.5185
2005-03-15 15:00:00,49.13,49.2,49.12,49.19,16313.932980599646,28.973,29.0143,28.9671,29.0084,16313.933
2005-03-15 15:05:00,49.19,49.21,49.19,49.2,9479.717813051146,29.0084,29.0202,29.0084,29.0143,9479.7178
2005-03-15 15:10:00,49.19,49.19,49.12,49.19,7605.820105820105,29.0084,29.0084,28.9671,29.0084,7605.8201
2005-03-15 15:15:00,49.19,49.21,49.13,49.18,8928.571428571428,29.0084,29.0202,28.973,29.0025,8928.5714
2005-03-15 15:20:00,49.18,49.2,49.15,49.15,8818.342151675484,29.0025,29.0143,28.9848,28.9848,8818.3422
2005-03-15 15:25:00,49.16,49.19,49.14,49.19,9920.63492063492,28.9907,29.0084,28.9789,29.0084,9920.6349
2005-03-15 15:30:00,49.19,49.2,49.18,49.19,11353.615520282186,29.0084,29.0143,29.0025,29.0084,11353.6155
2005-03-15 15:35:00,49.2,49.22,49.2,49.22,6172.839506172839,29.0143,29.0261,29.0143,29.0261,6172.8395
2005-03-15 15:40:00,49.22,49.22,49.2,49.2,16865.079365079364,29.0261,29.0261,29.0143,29.0143,16865.0794
2005-03-15 15:45:00,49.2,49.21,49.18,49.18,13007.05467372134,29.0143,29.0202,29.0025,29.0025,13007.0547
2005-03-15 15:50:00,49.18,49.18,49.14,49.15,9038.80070546737,29.0025,29.0025,28.9789,28.9848,9038.8007
2005-03-15 15:55:00,49.12,49.16,49.07,49.07,30092.592592592588,28.9671,28.9907,28.9377,28.9377,30092.5926
2005-03-16 09:30:00,48.66,48.79,48.66,48.78,33399.47089947089,28.6959,28.7725,28.6959,28.7666,33399.4709
2005-03-16 09:35:00,48.77,48.93,48.72,48.93,14770.723104056437,28.7607,28.8551,28.7312,28.8551,14770.7231
2005-03-16 09:40:00,48.93,48.99,48.69,48.69,24801.5873015873,28.8551,28.8905,28.7136,28.7136,24801.5873
2005-03-16 09:45:00,48.69,48.93,48.67,48.84,28328.92416225749,28.7136,28.8551,28.7018,28.802,28328.9242
2005-03-16 09:50:00,48.84,48.85,48.7,48.7,11022.927689594357,28.802,28.8079,28.7195,28.7195,11022.9277
2005-03-16 09:55:00,48.71,48.91,48.7,48.86,17857.142857142855,28.7254,28.8433,28.7195,28.8138,17857.1429
2005-03-16 10:00:00,48.85,48.93,48.85,48.85,26344.79717813051,28.8079,28.8551,28.8079,28.8079,26344.7972
2005-03-16 10:05:00,48.83,48.83,48.73,48.73,22707.231040564373,28.7961,28.7961,28.7371,28.7371,22707.231
2005-03-16 10:10:00,48.71,48.75,48.67,48.7,18518.518518518515,28.7254,28.7489,28.7018,28.7195,18518.5185
2005-03-16 10:15:00,48.69,48.73,48.69,48.71,17857.142857142855,28.7136,28.7371,28.7136,28.7254,17857.1429
2005-03-16 10:20:00,48.71,48.71,48.63,48.65,20502.6455026455,28.7254,28.7254,28.6782,28.69,20502.6455
2005-03-16 10:25:00,48.66,48.72,48.64,48.72,22486.772486772483,28.6959,28.7312,28.6841,28.7312,22486.7725
2005-03-16 10:30:00,48.73,48.73,48.6,48.63,19731.040564373896,28.7371,28.7371,28.6605,28.6782,19731.0406
2005-03-16 10:35:00,48.63,48.63,48.49,48.51,24360.670194003524,28.6782,28.6782,28.5956,28.6074,24360.6702
2005-03-16 10:40:00,48.51,48.52,48.4,48.4,22376.54320987654,28.6074,28.6133,28.5425,28.5425,22376.5432
2005-03-16 10:45:00,48.4,48.44,48.37,48.42,17195.767195767196,28.5425,28.5661,28.5248,28.5543,17195.7672
2005-03-16 10:50:00,48.42,48.53,48.42,48.53,27888.00705467372,28.5543,28.6192,28.5543,28.6192,27888.0071
2005-03-16 10:55:00,48.54,48.57,48.51,48.51,24250.440917107582,28.6251,28.6428,28.6074,28.6074,24250.4409
2005-03-16 11:00:00,48.51,48.6,48.5,48.57,12566.137566137564,28.6074,28.6605,28.6015,28.6428,12566.1376
2005-03-16 11:05:00,48.57,48.61,48.56,48.6,11133.156966490298,28.6428,28.6664,28.6369,28.6605,11133.157
2005-03-16 11:10:00,48.59,48.69,48.59,48.67,12345.679012345678,28.6546,28.7136,28.6546,28.7018,12345.679
2005-03-16 11:15:00,48.67,48.67,48.6,48.6,15211.64021164021,28.7018,28.7018,28.6605,28.6605,15211.6402
2005-03-16 11:20:00,48.62,48.63,48.56,48.56,15432.098765432096,28.6723,28.6782,28.6369,28.6369,15432.0988
2005-03-16 11:25:00,48.56,48.64,48.55,48.64,9479.717813051146,28.6369,28.6841,28.631,28.6841,9479.7178
2005-03-16 11:30:00,48.63,48.71,48.63,48.71,10471.781305114637,28.6782,28.7254,28.6782,28.7254,10471.7813
2005-03-16 11:35:00,48.7,48.73,48.7,48.73,7936.507936507935,28.7195,28.7371,28.7195,28.7371,7936.5079
2005-03-16 11:40:00,48.72,48.73,48.61,48.61,7826.278659611992,28.7312,28.7371,28.6664,28.6664,7826.2787
2005-03-16 11:45:00,48.61,48.61,48.57,48.58,6944.444444444443,28.6664,28.6664,28.6428,28.6487,6944.4444
2005-03-16 11:50:00,48.59,48.62,48.59,48.59,4078.483245149912,28.6546,28.6723,28.6546,28.6546,4078.4832
2005-03-16 11:55:00,48.59,48.61,48.58,48.6,6172.839506172839,28.6546,28.6664,28.6487,28.6605,6172.8395
2005-03-16 12:00:00,48.62,48.64,48.62,48.64,6393.298059964726,28.6723,28.6841,28.6723,28.6841,6393.2981
2005-03-16 12:05:00,48.63,48.65,48.6,48.6,7054.673721340388,28.6782,28.69,28.6605,28.6605,7054.6737
2005-03-16 12:10:00,48.6,48.62,48.59,48.61,4960.317460317459,28.6605,28.6723,28.6546,28.6664,4960.3175
2005-03-16 12:15:00,48.61,48.63,48.6,48.62,3417.10758377425,28.6664,28.6782,28.6605,28.6723,3417.1076
2005-03-16 12:20:00,48.62,48.63,48.61,48.62,11794.53262786596,28.6723,28.6782,28.6664,28.6723,11794.5326
2005-03-16 12:25:00,48.62,48.63,48.62,48.63,2976.190476190476,28.6723,28.6782,28.6723,28.6782,2976.1905
2005-03-16 12:30:00,48.63,48.63,48.59,48.6,6393.298059964726,28.6782,28.6782,28.6546,28.6605,6393.2981
2005-03-16 12:35:00,48.6,48.65,48.6,48.64,4298.941798941799,28.6605,28.69,28.6605,28.6841,4298.9418
2005-03-16 12:40:00,48.64,48.65,48.61,48.61,2976.190476190476,28.6841,28.69,28.6664,28.6664,2976.1905
2005-03-16 12:45:00,48.61,48.63,48.61,48.62,4519.400352733685,28.6664,28.6782,28.6664,28.6723,4519.4004
2005-03-16 12:50:00,48.62,48.68,48.62,48.66,7716.049382716048,28.6723,28.7077,28.6723,28.6959,7716.0494
2005-03-16 12:55:00,48.65,48.71,48.65,48.71,2314.8148148148143,28.69,28.7254,28.69,28.7254,2314.8148
2005-03-16 13:00:00,48.72,48.76,48.69,48.73,12896.825396825396,28.7312,28.7548,28.7136,28.7371,12896.8254
2005-03-16 13:05:00,48.73,48.73,48.69,48.69,3968.253968253968,28.7371,28.7371,28.7136,28.7136,3968.254
2005-03-16 13:10:00,48.69,48.69,48.64,48.66,4850.088183421516,28.7136,28.7136,28.6841,28.6959,4850.0882
2005-03-16 13:15:00,48.65,48.68,48.65,48.65,8487.654320987653,28.69,28.7077,28.69,28.69,8487.6543
2005-03-16 13:20:00,48.64,48.68,48.64,48.68,4739.858906525573,28.6841,28.7077,28.6841,28.7077,4739.8589
2005-03-16 13:25:00,48.67,48.68,48.66,48.66,4850.088183421516,28.7018,28.7077,28.6959,28.6959,4850.0882
2005-03-16 13:30:00,48.66,48.67,48.63,48.64,14660.493827160491,28.6959,28.7018,28.6782,28.6841,14660.4938
2005-03-16 13:35:00,48.63,48.64,48.63,48.63,2645.502645502645,28.6782,28.6841,28.6782,28.6782,2645.5026
2005-03-16 13:40:00,48.63,48.65,48.63,48.64,3858.024691358024,28.6782,28.69,28.6782,28.6841,3858.0247
2005-03-16 13:45:00,48.64,48.66,48.58,48.6,5401.234567901234,28.6841,28.6959,28.6487,28.6605,5401.2346
2005-03-16 13:50:00,48.58,48.63,48.55,48.56,7275.132275132274,28.6487,28.6782,28.631,28.6369,7275.1323
2005-03-16 13:55:00,48.57,48.63,48.57,48.63,6834.2151675485,28.6428,28.6782,28.6428,28.6782,6834.2152
2005-03-16 14:00:00,48.62,48.62,48.49,48.55,16424.162257495587,28.6723,28.6723,28.5956,28.631,16424.1623
2005-03-16 14:05:00,48.54,48.64,48.54,48.61,11684.303350970016,28.6251,28.6841,28.6251,28.6664,11684.3034
2005-03-16 14:10:00,48.6,48.62,48.54,48.55,12786.596119929452,28.6605,28.6723,28.6251,28.631,12786.5961
2005-03-16 14:15:00,48.56,48.61,48.52,48.54,7936.507936507935,28.6369,28.6664,28.6133,28.6251,7936.5079
2005-03-16 14:20:00,48.53,48.54,48.51,48.53,8597.883597883598,28.6192,28.6251,28.6074,28.6192,8597.8836
2005-03-16 14:25:00,48.53,48.53,48.51,48.52,6283.068783068782,28.6192,28.6192,28.6074,28.6133,6283.0688
2005-03-16 14:30:00,48.52,48.52,48.44,48.45,8046.737213403879,28.6133,28.6133,28.5661,28.572,8046.7372
2005-03-16 14:35:00,48.45,48.45,48.39,48.4,12676.366843033507,28.572,28.572,28.5366,28.5425,12676.3668
2005-03-16 14:40:00,48.39,48.44,48.35,48.41,14550.264550264548,28.5366,28.5661,28.5131,28.5484,14550.2646
2005-03-16 14:45:00,48.42,48.44,48.36,48.36,7275.132275132274,28.5543,28.5661,28.5189,28.5189,7275.1323
2005-03-16 14:50:00,48.37,48.41,48.33,48.34,10361.552028218694,28.5248,28.5484,28.5013,28.5072,10361.552
2005-03-16 14:55:00,48.35,48.35,48.28,48.28,19951.499118165782,28.5131,28.5131,28.4718,28.4718,19951.4991
2005-03-16 15:00:00,48.29,48.32,48.24,48.24,21164.02116402116,28.4777,28.4954,28.4482,28.4482,21164.0212
2005-03-16 15:05:00,48.24,48.33,48.24,48.31,18849.206349206343,28.4482,28.5013,28.4482,28.4895,18849.2063
2005-03-16 15:10:00,48.31,48.31,48.27,48.29,38470.0176366843,28.4895,28.4895,28.4659,28.4777,38470.0176
2005-03-16 15:15:00,48.3,48.32,48.24,48.24,14660.493827160491,28.4836,28.4954,28.4482,28.4482,14660.4938
2005-03-16 15:20:00,48.24,48.24,48.13,48.15,40674.60317460317,28.4482,28.4482,28.3833,28.3951,40674.6032
2005-03-16 15:25:00,48.15,48.15,48.1,48.15,15101.410934744266,28.3951,28.3951,28.3656,28.3951,15101.4109
2005-03-16 15:30:00,48.15,48.22,48.09,48.19,31966.49029982363,28.3951,28.4364,28.3597,28.4187,31966.4903
2005-03-16 15:35:00,48.19,48.22,48.15,48.2,26124.338624338623,28.4187,28.4364,28.3951,28.4246,26124.3386
2005-03-16 15:40:00,48.2,48.2,48.14,48.14,30533.509700176364,28.4246,28.4246,28.3892,28.3892,30533.5097
2005-03-16 15:45:00,48.14,48.14,48.07,48.08,60956.79012345678,28.3892,28.3892,28.3479,28.3538,60956.7901
2005-03-16 15:50:00,48.08,48.12,48.07,48.09,38249.55908289241,28.3538,28.3774,28.3479,28.3597,38249.5591
2005-03-16 15:55:00,48.09,48.13,48.07,48.07,86419.75308641975,28.3597,28.3833,28.3479,28.3479,86419.7531
2005-03-17 09:30:00,48.22,48.22,48.03,48.04,35714.28571428571,28.4364,28.4364,28.3243,28.3302,35714.2857
2005-03-17 09:35:00,48.03,48.05,47.99,48.0,16424.162257495587,28.3243,28.3361,28.3008,28.3066,16424.1623
2005-03-17 09:40:00,47.99,48.01,47.96,47.97,9700.176366843032,28.3008,28.3125,28.2831,28.289,9700.1764
2005-03-17 09:45:00,47.95,48.14,47.95,48.09,22817.460317460314,28.2772,28.3892,28.2772,28.3597,22817.4603
2005-03-17 09:50:00,48.07,48.09,47.96,48.03,13888.888888888889,28.3479,28.3597,28.2831,28.3243,13888.8889
2005-03-17 09:55:00,48.01,48.06,47.89,47.9,19841.26984126984,28.3125,28.342,28.2418,28.2477,19841.2698
2005-03-17 10:00:00,47.89,48.02,47.89,47.97,11133.156966490298,28.2418,28.3184,28.2418,28.289,11133.157
2005-03-17 10:05:00,47.97,47.99,47.94,47.97,11794.53262786596,28.289,28.3008,28.2713,28.289,11794.5326
2005-03-17 10:10:00,47.98,47.99,47.97,47.98,12235.449735449734,28.2949,28.3008,28.289,28.2949,12235.4497
2005-03-17 10:15:00,47.97,48.04,47.97,48.01,14770.723104056437,28.289,28.3302,28.289,28.3125,14770.7231
2005-03-17 10:20:00,48.02,48.03,47.99,48.02,14329.805996472662,28.3184,28.3243,28.3008,28.3184,14329.806
2005-03-17 10:25:00,48.03,48.05,48.01,48.02,15762.786596119928,28.3243,28.3361,28.3125,28.3184,15762.7866
2005-03-17 10:30:00,48.01,48.01,47.93,47.95,17967.3721340388,28.3125,28.3125,28.2654,28.2772,17967.3721
2005-03-17 10:35:00,47.95,47.95,47.91,47.91,19400.352733686064,28.2772,28.2772,28.2536,28.2536,19400.3527
2005-03-17 10:40:00,47.91,47.91,47.85,47.85,18628.74779541446,28.2536,28.2536,28.2182,28.2182,18628.7478
2005-03-17 10:45:00,47.85,47.85,47.82,47.82,20612.87477954145,28.2182,28.2182,28.2005,28.2005,20612.8748
2005-03-17 10:50:00,47.82,47.83,47.81,47.82,17636.68430335097,28.2005,28.2064,28.1946,28.2005,17636.6843
2005-03-17 10:55:00,47.83,47.83,47.76,47.82,56106.70194003527,28.2064,28.2064,28.1651,28.2005,56106.7019
2005-03-17 11:00:00,47.76,47.82,47.76,47.82,79916.22574955907,28.1651,28.2005,28.1651,28.2005,79916.2257
2005-03-17 11:05:00,47.82,47.85,47.82,47.85,17085.53791887125,28.2005,28.2182,28.2005,28.2182,17085.5379
2005-03-17 11:10:00,47.85,47.85,47.81,47.83,25242.50440917108,28.2182,28.2182,28.1946,28.2064,25242.5044
2005-03-17 11:15:00,47.83,47.91,47.83,47.9,17195.767195767196,28.2064,28.2536,28.2064,28.2477,17195.7672
2005-03-17 11:20:00,47.91,47.91,47.83,47.84,25793.65079365079,28.2536,28.2536,28.2064,28.2123,25793.6508
2005-03-17 11:25:00,47.83,47.85,47.81,47.82,7716.049382716048,28.2064,28.2182,28.1946,28.2005,7716.0494
2005-03-17 11:30:00,47.82,47.85,47.82,47.83,27557.319223985887,28.2005,28.2182,28.2005,28.2064,27557.3192
2005-03-17 11:35:00,47.83,47.84,47.81,47.83,19731.040564373896,28.2064,28.2123,28.1946,28.2064,19731.0406
2005-03-17 11:40:00,47.83,47.84,47.81,47.82,16754.85008818342,28.2064,28.2123,28.1946,28.2005,16754.8501
2005-03-17 11:45:00,47.83,47.84,47.81,47.82,12566.137566137564,28.2064,28.2123,28.1946,28.2005,12566.1376
2005-03-17 11:50:00,47.82,47.82,47.79,47.8,11243.38624338624,28.2005,28.2005,28.1828,28.1887,11243.3862
2005-03-17 11:55:00,47.8,47.81,47.79,47.81,7275.132275132274,28.1887,28.1946,28.1828,28.1946,7275.1323
2005-03-17 12:00:00,47.81,47.83,47.73,47.81,78373.01587301586,28.1946,28.2064,28.1474,28.1946,78373.0159
2005-03-17 12:05:00,47.79,47.84,47.77,47.8,33619.92945326278,28.1828,28.2123,28.171,28.1887,33619.9295
2005-03-17 12:10:00,47.8,47.81,47.8,47.81,80798.05996472662,28.1887,28.1946,28.1887,28.1946,80798.06
2005-03-17 12:15:00,47.81,47.81,47.78,47.81,39572.31040564374,28.1946,28.1946,28.1769,28.1946,39572.3104
2005-03-17 12:20:00,47.79,47.81,47.79,47.81,16644.620811287477,28.1828,28.1946,28.1828,28.1946,16644.6208
2005-03-17 12:25:00,47.81,47.81,47.8,47.81,20833.33333333333,28.1946,28.1946,28.1887,28.1946,20833.3333
2005-03-17 12:30:00,47.8,47.83,47.79,47.81,31084.65608465608,28.1887,28.2064,28.1828,28.1946,31084.6561
2005-03-17 12:35:00,47.81,47.81,47.77,47.79,15762.786596119928,28.1946,28.1946,28.171,28.1828,15762.7866
2005-03-17 12:40:00,47.8,47.81,47.79,47.8,11353.615520282186,28.1887,28.1946,28.1828,28.1887,11353.6155
2005-03-17 12:45:00,47.79,47.8,47.77,47.77,17416.225749559082,28.1828,28.1887,28.171,28.171,17416.2257
2005-03-17 12:50:00,47.78,47.79,47.76,47.76,6723.985890652557,28.1769,28.1828,28.1651,28.1651,6723.9859
2005-03-17 12:55:00,47.76,47.76,47.71,47.71,29982.36331569665,28.1651,28.1651,28.1356,28.1356,29982.3633
2005-03-17 13:00:00,47.71,47.73,47.69,47.73,29761.90476190476,28.1356,28.1474,28.1238,28.1474,29761.9048
2005-03-17 13:05:00,47.73,47.73,47.66,47.69,17085.53791887125,28.1474,28.1474,28.1061,28.1238,17085.5379
2005-03-17 13:10:00,47.69,47.72,47.67,47.72,19290.123456790123,28.1238,28.1415,28.112,28.1415,19290.1235
2005-03-17 13:15:00,47.72,47.72,47.68,47.72,28328.92416225749,28.1415,28.1415,28.1179,28.1415,28328.9242
2005-03-17 13:20:00,47.71,47.72,47.69,47.71,8156.966490299823,28.1356,28.1415,28.1238,28.1356,8156.9665
2005-03-17 13:25:00,47.71,47.71,47.69,47.69,7054.673721340388,28.1356,28.1356,28.1238,28.1238,7054.6737
2005-03-17 13:30:00,47.69,47.7,47.66,47.7,13227.513227513226,28.1238,28.1297,28.1061,28.1297,13227.5132
2005-03-17 13:35:00,47.7,47.72,47.7,47.71,7826.278659611992,28.1297,28.1415,28.1297,28.1356,7826.2787
2005-03-17 13:40:00,47.72,47.72,47.66,47.66,15983.245149911814,28.1415,28.1415,28.1061,28.1061,15983.2451
2005-03-17 13:45:00,47.66,47.67,47.66,47.66,6503.5273368606695,28.1061,28.112,28.1061,28.1061,6503.5273
2005-03-17 13:50:00,47.66,47.69,47.66,47.66,9479.717813051146,28.1061,28.1238,28.1061,28.1061,9479.7178
2005-03-17 13:55:00,47.66,47.67,47.61,47.61,18298.059964726628,28.1061,28.112,28.0767,28.0767,18298.06
2005-03-17 14:00:00,47.61,47.61,47.36,47.46,89726.63139329806,28.0767,28.0767,27.9292,27.9882,89726.6314
2005-03-17 14:05:00,47.46,47.51,47.46,47.49,36706.3492063492,27.9882,28.0177,27.9882,28.0059,36706.3492
2005-03-17 14:10:00,47.49,47.54,47.47,47.54,12896.825396825396,28.0059,28.0354,27.9941,28.0354,12896.8254
2005-03-17 14:15:00,47.54,47.56,47.53,47.55,31305.11463844797,28.0354,28.0472,28.0295,28.0413,31305.1146
2005-03-17 14:20:00,47.55,47.59,47.54,47.59,24029.982363315696,28.0413,28.0649,28.0354,28.0649,24029.9824
2005-03-17 14:25:00,47.59,47.63,47.57,47.61,22045.85537918871,28.0649,28.0885,28.0531,28.0767,22045.8554
2005-03-17 14:30:00,47.6,47.66,47.6,47.63,24360.670194003524,28.0708,28.1061,28.0708,28.0885,24360.6702
2005-03-17 14:35:00,47.63,47.66,47.63,47.63,16534.391534391532,28.0885,28.1061,28.0885,28.0885,16534.3915
2005-03-17 14:40:00,47.65,47.71,47.65,47.67,28549.38271604938,28.1002,28.1356,28.1002,28.112,28549.3827
2005-03-17 14:45:00,47.66,47.72,47.65,47.69,19290.123456790123,28.1061,28.1415,28.1002,28.1238,19290.1235
2005-03-17 14:50:00,47.69,47.7,47.66,47.66,32738.09523809524,28.1238,28.1297,28.1061,28.1061,32738.0952
2005-03-17 14:55:00,47.66,47.67,47.6,47.65,33730.15873015873,28.1061,28.112,28.0708,28.1002,33730.1587
2005-03-17 15:00:00,47.66,47.66,47.6,47.63,27447.089947089946,28.1061,28.1061,28.0708,28.0885,27447.0899
2005-03-17 15:05:00,47.63,47.65,47.6,47.64,28990.299823633155,28.0885,28.1002,28.0708,28.0943,28990.2998
2005-03-17 15:10:00,47.65,47.67,47.61,47.63,27447.089947089946,28.1002,28.112,28.0767,28.0885,27447.0899
2005-03-17 15:15:00,47.63,47.65,47.61,47.62,15101.410934744266,28.0885,28.1002,28.0767,28.0826,15101.4109
2005-03-17 15:20:00,47.62,47.63,47.54,47.56,37918.87125220458,28.0826,28.0885,28.0354,28.0472,37918.8713
2005-03-17 15:25:00,47.56,47.61,47.56,47.59,14770.723104056437,28.0472,28.0767,28.0472,28.0649,14770.7231
2005-03-17 15:30:00,47.59,47.69,47.59,47.69,35493.82716049382,28.0649,28.1238,28.0649,28.1238,35493.8272
2005-03-17 15:35:00,47.69,47.69,47.66,47.66,40454.14462081128,28.1238,28.1238,28.1061,28.1061,40454.1446
2005-03-17 15:40:00,47.67,47.67,47.59,47.61,33840.38800705467,28.112,28.112,28.0649,28.0767,33840.388
2005-03-17 15:45:00,47.61,47.66,47.59,47.59,32958.55379188712,28.0767,28.1061,28.0649,28.0649,32958.5538
2005-03-17 15:50:00,47.56,47.57,47.53,47.54,50264.55026455026,28.0472,28.0531,28.0295,28.0354,50264.5503
2005-03-17 15:55:00,47.53,47.54,47.49,47.49,54343.03350970017,28.0295,28.0354,28.0059,28.0059,54343.0335
2005-03-18 09:30:00,47.49,47.49,47.36,47.36,329475.3086419753,28.0059,28.0059,27.9292,27.9292,329475.3086
2005-03-18 09:35:00,47.51,47.67,47.49,47.67,19620.81128747795,28.0177,28.112,28.0059,28.112,19620.8113
2005-03-18 09:40:00,47.66,47.67,47.47,47.48,16644.620811287477,28.1061,28.112,27.9941,28.0,16644.6208
2005-03-18 09:45:00,47.47,47.47,47.38,47.4,20061.728395061727,27.9941,27.9941,27.941,27.9528,20061.7284
2005-03-18 09:50:00,47.4,47.47,47.38,47.43,27006.17283950617,27.9528,27.9941,27.941,27.9705,27006.1728
2005-03-18 09:55:00,47.4,47.41,47.26,47.26,18408.289241622573,27.9528,27.9587,27.8703,27.8703,18408.2892
2005-03-18 10:00:00,47.27,47.41,47.26,47.4,35824.514991181655,27.8762,27.9587,27.8703,27.9528,35824.515
2005-03-18 10:05:00,47.4,47.44,46.96,46.99,78483.2451499118,27.9528,27.9764,27.6933,27.711,78483.2451
2005-03-18 10:10:00,46.99,47.09,46.98,47.09,68672.83950617284,27.711,27.77,27.7051,27.77,68672.8395
2005-03-18 10:15:00,47.12,47.12,46.85,46.9,46957.67195767196,27.7877,27.7877,27.6285,27.658,46957.672
2005-03-18 10:20:00,46.86,47.08,46.86,46.91,85978.83597883597,27.6344,27.7641,27.6344,27.6639,85978.836
2005-03-18 10:25:00,46.9,47.07,46.89,47.07,39682.53968253968,27.658,27.7582,27.6521,27.7582,39682.5397
2005-03-18 10:30:00,47.09,47.17,47.09,47.13,16865.079365079364,27.77,27.8172,27.77,27.7936,16865.0794
2005-03-18 10:35:00,47.13,47.17,47.06,47.17,17967.3721340388,27.7936,27.8172,27.7523,27.8172,17967.3721
2005-03-18 10:40:00,47.18,47.33,47.18,47.33,21494.70899470899,27.8231,27.9115,27.8231,27.9115,21494.709
2005-03-18 10:45:00,47.34,47.34,47.16,47.17,78483.2451499118,27.9174,27.9174,27.8113,27.8172,78483.2451
2005-03-18 10:50:00,47.17,47.27,47.16,47.17,32076.719576719574,27.8172,27.8762,27.8113,27.8172,32076.7196
2005-03-18 10:55:00,47.17,47.26,47.17,47.26,10802.469135802468,27.8172,27.8703,27.8172,27.8703,10802.4691
2005-03-18 11:00:00,47.26,47.29,47.17,47.29,21384.47971781305,27.8703,27.8879,27.8172,27.8879,21384.4797
2005-03-18 11:05:00,47.29,47.34,47.29,47.34,34832.451499118164,27.8879,27.9174,27.8879,27.9174,34832.4515
2005-03-18 11:10:00,47.33,47.34,47.2,47.23,26455.02645502645,27.9115,27.9174,27.8349,27.8526,26455.0265
2005-03-18 11:15:00,47.26,47.3,47.22,47.25,9369.488536155202,27.8703,27.8938,27.8467,27.8644,9369.4885
2005-03-18 11:20:00,47.24,47.34,47.24,47.34,19510.58201058201,27.8585,27.9174,27.8585,27.9174,19510.582
2005-03-18 11:25:00,47.36,47.4,47.34,47.35,26565.2557319224,27.9292,27.9528,27.9174,27.9233,26565.2557
2005-03-18 11:30:00,47.35,47.38,47.33,47.34,27116.402116402114,27.9233,27.941,27.9115,27.9174,27116.4021
2005-03-18 11:35:00,47.33,47.35,47.27,47.3,22707.231040564373,27.9115,27.9233,27.8762,27.8938,22707.231
2005-03-18 11:40:00,47.32,47.36,47.31,47.35,22927.68959435626,27.9056,27.9292,27.8997,27.9233,22927.6896
2005-03-18 11:45:00,47.34,47.36,47.31,47.32,16093.474426807756,27.9174,27.9292,27.8997,27.9056,16093.4744
2005-03-18 11:50:00,47.34,47.4,47.34,47.38,23589.06525573192,27.9174,27.9528,27.9174,27.941,23589.0653
2005-03-18 11:55:00,47.39,47.41,47.33,47.39,19951.499118165782,27.9469,27.9587,27.9115,27.9469,19951.4991
2005-03-18 12:00:00,47.39,47.47,47.39,47.46,14440.035273368603,27.9469,27.9941,27.9469,27.9882,14440.0353
2005-03-18 12:05:00,47.46,47.51,47.46,47.5,18738.977072310405,27.9882,28.0177,27.9882,28.0118,18738.9771
2005-03-18 12:10:00,47.5,47.55,47.48,47.54,19179.894179894178,28.0118,28.0413,28.0,28.0354,19179.8942
2005-03-18 12:15:00,47.55,47.57,47.53,47.56,10692.239858906523,28.0413,28.0531,28.0295,28.0472,10692.2399
2005-03-18 12:20:00,47.56,47.57,47.52,47.52,15321.869488536153,28.0472,28.0531,28.0236,28.0236,15321.8695
2005-03-18 12:25:00,47.52,47.52,47.49,47.51,9149.029982363314,28.0236,28.0236,28.0059,28.0177,9149.03
2005-03-18 12:30:00,47.51,47.52,47.47,47.48,20612.87477954145,28.0177,28.0236,27.9941,28.0,20612.8748
2005-03-18 12:35:00,47.47,47.49,47.45,47.48,12125.220458553791,27.9941,28.0059,27.9823,28.0,12125.2205
2005-03-18 12:40:00,47.48,47.53,47.47,47.52,4850.088183421516,28.0,28.0295,27.9941,28.0236,4850.0882
2005-03-18 12:45:00,47.51,47.52,47.46,47.47,9589.947089947089,28.0177,28.0236,27.9882,27.9941,9589.9471
2005-03-18 12:50:00,47.46,47.5,47.46,47.5,13007.05467372134,27.9882,28.0118,27.9882,28.0118,13007.0547
2005-03-18 12:55:00,47.49,47.49,47.47,47.48,9920.63492063492,28.0059,28.0059,27.9941,28.0,9920.6349
2005-03-18 13:00:00,47.48,47.49,47.42,47.42,10912.698412698412,28.0,28.0059,27.9646,27.9646,10912.6984
2005-03-18 13:05:00,47.42,47.47,47.42,47.42,18187.830687830687,27.9646,27.9941,27.9646,27.9646,18187.8307
2005-03-18 13:10:00,47.42,47.44,47.41,47.41,18959.43562610229,27.9646,27.9764,27.9587,27.9587,18959.4356
2005-03-18 13:15:00,47.4,47.47,47.4,47.41,18077.60141093474,27.9528,27.9941,27.9528,27.9587,18077.6014
2005-03-18 13:20:00,47.41,47.46,47.41,47.43,7605.820105820105,27.9587,27.9882,27.9587,27.9705,7605.8201
2005-03-18 13:25:00,47.43,47.43,47.4,47.42,5621.693121693121,27.9705,27.9705,27.9528,27.9646,5621.6931
2005-03-18 13:30:00,47.45,47.47,47.42,47.42,14660.493827160491,27.9823,27.9941,27.9646,27.9646,14660.4938
2005-03-18 13:35:00,47.42,47.42,47.4,47.41,6393.298059964726,27.9646,27.9646,27.9528,27.9587,6393.2981
2005-03-18 13:40:00,47.41,47.42,47.29,47.32,9259.259259259255,27.9587,27.9646,27.8879,27.9056,9259.2593
2005-03-18 13:45:00,47.31,47.36,47.27,47.29,12896.825396825396,27.8997,27.9292,27.8762,27.8879,12896.8254
2005-03-18 13:50:00,47.29,47.32,47.29,47.31,4078.483245149912,27.8879,27.9056,27.8879,27.8997,4078.4832
2005-03-18 13:55:00,47.31,47.31,47.24,47.31,16313.932980599646,27.8997,27.8997,27.8585,27.8997,16313.933
2005-03-18 14:00:00,47.31,47.34,47.28,47.31,14770.723104056437,27.8997,27.9174,27.882,27.8997,14770.7231
2005-03-18 14:05:00,47.33,47.37,47.32,47.35,29210.75837742504,27.9115,27.9351,27.9056,27.9233,29210.7584
2005-03-18 14:10:00,47.35,47.36,47.31,47.33,11794.53262786596,27.9233,27.9292,27.8997,27.9115,11794.5326
2005-03-18 14:15:00,47.33,47.34,47.27,47.3,11353.615520282186,27.9115,27.9174,27.8762,27.8938,11353.6155
2005-03-18 14:20:00,47.28,47.36,47.28,47.36,6503.5273368606695,27.882,27.9292,27.882,27.9292,6503.5273
2005-03-18 14:25:00,47.36,47.38,47.34,47.37,8046.737213403879,27.9292,27.941,27.9174,27.9351,8046.7372
2005-03-18 14:30:00,47.38,47.47,47.38,47.38,19620.81128747795,27.941,27.9941,27.941,27.941,19620.8113
2005-03-18 14:35:00,47.4,47.42,47.37,47.39,17857.142857142855,27.9528,27.9646,27.9351,27.9469,17857.1429
2005-03-18 14:40:00,47.4,47.44,47.4,47.44,6613.756613756613,27.9528,27.9764,27.9528,27.9764,6613.7566
2005-03-18 14:45:00,47.44,47.44,47.35,47.35,13668.430335097,27.9764,27.9764,27.9233,27.9233,13668.4303
2005-03-18 14:50:00,47.35,47.36,47.3,47.32,7716.049382716048,27.9233,27.9292,27.8938,27.9056,7716.0494
2005-03-18 14:55:00,47.33,47.37,47.33,47.36,8708.112874779541,27.9115,27.9351,27.9115,27.9292,8708.1129
2005-03-18 15:00:00,47.36,47.36,47.32,47.35,18077.60141093474,27.9292,27.9292,27.9056,27.9233,18077.6014
2005-03-18 15:05:00,47.35,47.36,47.29,47.34,18187.830687830687,27.9233,27.9292,27.8879,27.9174,18187.8307
2005-03-18 15:10:00,47.35,47.4,47.35,47.39,18187.830687830687,27.9233,27.9528,27.9233,27.9469,18187.8307
2005-03-18 15:15:00,47.4,47.42,47.39,47.41,11353.615520282186,27.9528,27.9646,27.9469,27.9587,11353.6155
2005-03-18 15:20:00,47.41,47.41,47.34,47.39,12566.137566137564,27.9587,27.9587,27.9174,27.9469,12566.1376
2005-03-18 15:25:00,47.39,47.48,47.39,47.46,11574.074074074071,27.9469,28.0,27.9469,27.9882,11574.0741
2005-03-18 15:30:00,47.46,47.47,47.38,47.39,23809.52380952381,27.9882,27.9941,27.941,27.9469,23809.5238
2005-03-18 15:35:00,47.38,47.39,47.3,47.34,55776.01410934744,27.941,27.9469,27.8938,27.9174,55776.0141
2005-03-18 15:40:00,47.34,47.4,47.33,47.4,19069.66490299824,27.9174,27.9528,27.9115,27.9528,19069.6649
2005-03-18 15:45:00,47.4,47.47,47.38,47.47,35604.056437389765,27.9528,27.9941,27.941,27.9941,35604.0564
2005-03-18 15:50:00,47.46,47.49,47.45,47.46,33619.92945326278,27.9882,28.0059,27.9823,27.9882,33619.9295
2005-03-18 15:55:00,47.45,47.48,47.44,47.45,25793.65079365079,27.9823,28.0,27.9764,27.9823,25793.6508
2005-03-21 09:30:00,47.67,47.87,47.67,47.67,29320.987654320983,28.112,28.23,28.112,28.112,29320.9877
2005-03-21 09:35:00,47.86,47.94,47.74,47.83,62610.22927689594,28.2241,28.2713,28.1533,28.2064,62610.2293
2005-03-21 09:40:00,47.79,47.95,47.79,47.81,27116.402116402114,28.1828,28.2772,28.1828,28.1946,27116.4021
2005-03-21 09:45:00,47.77,47.88,47.77,47.87,32517.636684303347,28.171,28.2359,28.171,28.23,32517.6367
2005-03-21 09:50:00,47.87,47.87,47.64,47.72,30313.05114638448,28.23,28.23,28.0943,28.1415,30313.0511
2005-03-21 09:55:00,47.73,47.77,47.66,47.7,20943.56261022928,28.1474,28.171,28.1061,28.1297,20943.5626
2005-03-21 10:00:00,47.66,47.69,47.58,47.59,16754.85008818342,28.1061,28.1238,28.059,28.0649,16754.8501
2005-03-21 10:05:00,47.57,47.58,47.46,47.53,22045.85537918871,28.0531,28.059,27.9882,28.0295,22045.8554
2005-03-21 10:10:00,47.54,47.62,47.51,47.51,11684.303350970016,28.0354,28.0826,28.0177,28.0177,11684.3034
2005-03-21 10:15:00,47.53,47.53,47.45,47.46,4739.858906525573,28.0295,28.0295,27.9823,27.9882,4739.8589
2005-03-21 10:20:00,47.46,47.51,47.46,47.49,9479.717813051146,27.9882,28.0177,27.9882,28.0059,9479.7178
2005-03-21 10:25:00,47.49,47.51,47.45,47.46,29431.216931216928,28.0059,28.0177,27.9823,27.9882,29431.2169
2005-03-21 10:30:00,47.46,47.46,47.3,47.3,19951.499118165782,27.9882,27.9882,27.8938,27.8938,19951.4991
2005-03-21 10:35:00,47.31,47.4,47.27,47.4,24029.982363315696,27.8997,27.9528,27.8762,27.9528,24029.9824
2005-03-21 10:40:00,47.38,47.39,47.35,47.36,16644.620811287477,27.941,27.9469,27.9233,27.9292,16644.6208
2005-03-21 10:45:00,47.36,47.45,47.34,47.43,14991.181657848325,27.9292,27.9823,27.9174,27.9705,14991.1817
2005-03-21 10:50:00,47.45,47.46,47.38,47.45,6283.068783068782,27.9823,27.9882,27.941,27.9823,6283.0688
2005-03-21 10:55:00,47.45,47.49,47.44,47.49,3968.253968253968,27.9823,28.0059,27.9764,28.0059,3968.254
2005-03-21 11:00:00,47.48,47.5,47.41,47.41,15873.015873015873,28.0,28.0118,27.9587,27.9587,15873.0159
2005-03-21 11:05:00,47.42,47.43,47.36,47.36,10030.864197530864,27.9646,27.9705,27.9292,27.9292,10030.8642
2005-03-21 11:10:00,47.36,47.4,47.28,47.3,29320.987654320983,27.9292,27.9528,27.882,27.8938,29320.9877
2005-03-21 11:15:00,47.3,47.34,47.28,47.31,10692.239858906523,27.8938,27.9174,27.882,27.8997,10692.2399
2005-03-21 11:20:00,47.31,47.39,47.29,47.36,13007.05467372134,27.8997,27.9469,27.8879,27.9292,13007.0547
2005-03-21 11:25:00,47.36,47.36,47.33,47.35,13227.513227513226,27.9292,27.9292,27.9115,27.9233,13227.5132
2005-03-21 11:30:00,47.35,47.36,47.29,47.32,18628.74779541446,27.9233,27.9292,27.8879,27.9056,18628.7478
2005-03-21 11:35:00,47.31,47.34,47.27,47.33,21053.79188712522,27.8997,27.9174,27.8762,27.9115,21053.7919
2005-03-21 11:40:00,47.32,47.36,47.31,47.33,13117.283950617282,27.9056,27.9292,27.8997,27.9115,13117.284
2005-03-21 11:45:00,47.33,47.35,47.32,47.33,8156.966490299823,27.9115,27.9233,27.9056,27.9115,8156.9665
2005-03-21 11:50:00,47.33,47.37,47.33,47.36,16203.703703703704,27.9115,27.9351,27.9115,27.9292,16203.7037
2005-03-21 11:55:00,47.36,47.38,47.32,47.38,14440.035273368603,27.9292,27.941,27.9056,27.941,14440.0353
2005-03-21 12:00:00,47.4,47.42,47.38,47.41,9479.717813051146,27.9528,27.9646,27.941,27.9587,9479.7178
2005-03-21 12:05:00,47.4,47.44,47.38,47.39,11463.84479717813,27.9528,27.9764,27.941,27.9469,11463.8448
2005-03-21 12:10:00,47.4,47.5,47.4,47.46,26455.02645502645,27.9528,28.0118,27.9528,27.9882,26455.0265
2005-03-21 12:15:00,47.48,47.51,47.46,47.49,21715.16754850088,28.0,28.0177,27.9882,28.0059,21715.1675
2005-03-21 12:20:00,47.48,47.49,47.46,47.48,12125.220458553791,28.0,28.0059,27.9882,28.0,12125.2205
2005-03-21 12:25:00,47.47,47.53,47.47,47.53,13007.05467372134,27.9941,28.0295,27.9941,28.0295,13007.0547
2005-03-21 12:30:00,47.53,47.54,47.49,47.5,16754.85008818342,28.0295,28.0354,28.0059,28.0118,16754.8501
2005-03-21 12:35:00,47.53,47.53,47.51,47.51,5842.151675485008,28.0295,28.0295,28.0177,28.0177,5842.1517
2005-03-21 12:40:00,47.49,47.49,47.38,47.43,17526.455026455023,28.0059,28.0059,27.941,27.9705,17526.455
2005-03-21 12:45:00,47.44,47.45,47.43,47.45,31194.885361552024,27.9764,27.9823,27.9705,27.9823,31194.8854
2005-03-21 12:50:00,47.45,47.45,47.38,47.39,11463.84479717813,27.9823,27.9823,27.941,27.9469,11463.8448
2005-03-21 12:55:00,47.4,47.44,47.39,47.39,3306.8783068783064,27.9528,27.9764,27.9469,27.9469,3306.8783
2005-03-21 13:00:00,47.41,47.45,47.36,47.38,19069.66490299824,27.9587,27.9823,27.9292,27.941,19069.6649
2005-03-21 13:05:00,47.38,47.44,47.36,47.44,9038.80070546737,27.941,27.9764,27.9292,27.9764,9038.8007
2005-03-21 13:10:00,47.42,47.42,47.37,47.4,6834.2151675485,27.9646,27.9646,27.9351,27.9528,6834.2152
2005-03-21 13:15:00,47.41,47.45,47.41,47.42,13447.971781305114,27.9587,27.9823,27.9587,27.9646,13447.9718
2005-03-21 13:20:00,47.43,47.43,47.4,47.42,8708.112874779541,27.9705,27.9705,27.9528,27.9646,8708.1129
2005-03-21 13:25:00,47.43,47.45,47.38,47.41,14991.181657848325,27.9705,27.9823,27.941,27.9587,14991.1817
2005-03-21 13:30:00,47.4,47.47,47.39,47.47,62720.45855379188,27.9528,27.9941,27.9469,27.9941,62720.4586
2005-03-21 13:35:00,47.49,47.54,47.48,47.54,19951.499118165782,28.0059,28.0354,28.0,28.0354,19951.4991
2005-03-21 13:40:00,47.54,47.54,47.51,47.51,9589.947089947089,28.0354,28.0354,28.0177,28.0177,9589.9471
2005-03-21 13:45:00,47.51,47.54,47.45,47.45,24140.21164021164,28.0177,28.0354,27.9823,27.9823,24140.2116
2005-03-21 13:50:00,47.46,47.54,47.46,47.53,12455.90828924162,27.9882,28.0354,27.9882,28.0295,12455.9083
2005-03-21 13:55:00,47.53,47.56,47.53,47.55,6834.2151675485,28.0295,28.0472,28.0295,28.0413,6834.2152
2005-03-21 14:00:00,47.56,47.57,47.49,47.5,23258.377425044087,28.0472,28.0531,28.0059,28.0118,23258.3774
2005-03-21 14:05:00,47.49,47.56,47.49,47.56,7385.361552028218,28.0059,28.0472,28.0059,28.0472,7385.3616
2005-03-21 14:10:00,47.55,47.56,47.46,47.47,13447.971781305114,28.0413,28.0472,27.9882,27.9941,13447.9718
2005-03-21 14:15:00,47.47,47.49,47.43,47.46,26895.943562610228,27.9941,28.0059,27.9705,27.9882,26895.9436
2005-03-21 14:20:00,47.46,47.46,47.4,47.42,23148.148148148142,27.9882,27.9882,27.9528,27.9646,23148.1481
2005-03-21 14:25:00,47.43,47.47,47.43,47.46,28769.841269841265,27.9705,27.9941,27.9705,27.9882,28769.8413
2005-03-21 14:30:00,47.46,47.63,47.46,47.54,31635.8024691358,27.9882,28.0885,27.9882,28.0354,31635.8025
2005-03-21 14:35:00,47.56,47.6,47.54,47.59,17967.3721340388,28.0472,28.0708,28.0354,28.0649,17967.3721
2005-03-21 14:40:00,47.59,47.65,47.58,47.58,20943.56261022928,28.0649,28.1002,28.059,28.059,20943.5626
2005-03-21 14:45:00,47.58,47.59,47.54,47.56,10802.469135802468,28.059,28.0649,28.0354,28.0472,10802.4691
2005-03-21 14:50:00,47.56,47.56,47.51,47.52,15101.410934744266,28.0472,28.0472,28.0177,28.0236,15101.4109
2005-03-21 14:55:00,47.52,47.65,47.52,47.59,36265.43209876543,28.0236,28.1002,28.0236,28.0649,36265.4321
2005-03-21 15:00:00,47.61,47.67,47.61,47.64,26785.714285714283,28.0767,28.112,28.0767,28.0943,26785.7143
2005-03-21 15:05:00,47.58,47.69,47.58,47.65,30974.426807760137,28.059,28.1238,28.059,28.1002,30974.4268
2005-03-21 15:10:00,47.64,47.64,47.55,47.6,27336.860670194,28.0943,28.0943,28.0413,28.0708,27336.8607
2005-03-21 15:15:00,47.6,47.63,47.59,47.6,15983.245149911814,28.0708,28.0885,28.0649,28.0708,15983.2451
2005-03-21 15:20:00,47.59,47.66,47.58,47.66,35934.7442680776,28.0649,28.1061,28.059,28.1061,35934.7443
2005-03-21 15:25:00,47.68,47.72,47.61,47.64,41997.35449735449,28.1179,28.1415,28.0767,28.0943,41997.3545
2005-03-21 15:30:00,47.64,47.79,47.63,47.69,66798.94179894179,28.0943,28.1828,28.0885,28.1238,66798.9418
2005-03-21 15:35:00,47.69,47.74,47.64,47.65,39462.08112874779,28.1238,28.1533,28.0943,28.1002,39462.0811
2005-03-21 15:40:00,47.66,47.66,47.57,47.57,34942.6807760141,28.1061,28.1061,28.0531,28.0531,34942.6808
2005-03-21 15:45:00,47.58,47.64,47.54,47.59,55335.09700176367,28.059,28.0943,28.0354,28.0649,55335.097
2005-03-21 15:50:00,47.59,47.69,47.56,47.59,54012.34567901234,28.0649,28.1238,28.0472,28.0649,54012.3457
2005-03-21 15:55:00,47.6,47.67,47.57,47.6,77380.95238095237,28.0708,28.112,28.0531,28.0708,77380.9524
2005-03-22 09:30:00,47.81,48.04,47.78,48.03,24691.358024691355,28.1946,28.3302,28.1769,28.3243,24691.358
2005-03-22 09:35:00,48.03,48.16,47.93,48.16,17857.142857142855,28.3243,28.401,28.2654,28.401,17857.1429
2005-03-22 09:40:00,48.18,48.18,47.81,47.81,22266.3139329806,28.4128,28.4128,28.1946,28.1946,22266.3139
2005-03-22 09:45:00,47.77,47.95,47.72,47.86,16534.391534391532,28.171,28.2772,28.1415,28.2241,16534.3915
2005-03-22 09:50:00,47.85,47.85,47.63,47.82,34171.0758377425,28.2182,28.2182,28.0885,28.2005,34171.0758
2005-03-22 09:55:00,47.82,47.87,47.72,47.74,18187.830687830687,28.2005,28.23,28.1415,28.1533,18187.8307
2005-03-22 10:00:00,47.74,47.78,47.64,47.67,77270.72310405642,28.1533,28.1769,28.0943,28.112,77270.7231
2005-03-22 10:05:00,47.67,47.71,47.66,47.66,9810.405643738975,28.112,28.1356,28.1061,28.1061,9810.4056
2005-03-22 10:10:00,47.68,47.7,47.59,47.64,9038.80070546737,28.1179,28.1297,28.0649,28.0943,9038.8007
2005-03-22 10:15:00,47.63,47.69,47.62,47.66,5952.380952380951,28.0885,28.1238,28.0826,28.1061,5952.381
2005-03-22 10:20:00,47.66,47.77,47.63,47.77,14770.723104056437,28.1061,28.171,28.0885,28.171,14770.7231
2005-03-22 10:25:00,47.75,47.75,47.64,47.72,10912.698412698412,28.1592,28.1592,28.0943,28.1415,10912.6984
2005-03-22 10:30:00,47.72,47.75,47.7,47.75,8818.342151675484,28.1415,28.1592,28.1297,28.1592,8818.3422
2005-03-22 10:35:00,47.74,47.76,47.69,47.69,15542.32804232804,28.1533,28.1651,28.1238,28.1238,15542.328
2005-03-22 10:40:00,47.72,47.74,47.71,47.71,6723.985890652557,28.1415,28.1533,28.1356,28.1356,6723.9859
2005-03-22 10:45:00,47.72,47.75,47.69,47.72,11463.84479717813,28.1415,28.1592,28.1238,28.1415,11463.8448
2005-03-22 10:50:00,47.72,47.75,47.72,47.75,4629.629629629629,28.1415,28.1592,28.1415,28.1592,4629.6296
2005-03-22 10:55:00,47.75,47.76,47.75,47.76,7936.507936507935,28.1592,28.1651,28.1592,28.1651,7936.5079
2005-03-22 11:00:00,47.76,47.76,47.71,47.72,28659.611992945323,28.1651,28.1651,28.1356,28.1415,28659.612
2005-03-22 11:05:00,47.73,47.74,47.73,47.73,9589.947089947089,28.1474,28.1533,28.1474,28.1474,9589.9471
2005-03-22 11:10:00,47.73,47.75,47.71,47.75,6503.5273368606695,28.1474,28.1592,28.1356,28.1592,6503.5273
2005-03-22 11:15:00,47.75,47.75,47.71,47.73,26455.02645502645,28.1592,28.1592,28.1356,28.1474,26455.0265
2005-03-22 11:20:00,47.71,47.76,47.71,47.76,35273.36860670194,28.1356,28.1651,28.1356,28.1651,35273.3686
2005-03-22 11:25:00,47.76,47.76,47.73,47.76,34942.6807760141,28.1651,28.1651,28.1474,28.1651,34942.6808
2005-03-22 11:30:00,47.76,47.81,47.76,47.8,7826.278659611992,28.1651,28.1946,28.1651,28.1887,7826.2787
2005-03-22 11:35:00,47.8,47.8,47.75,47.77,12125.220458553791,28.1887,28.1887,28.1592,28.171,12125.2205
2005-03-22 11:40:00,47.77,47.78,47.76,47.76,6283.068783068782,28.171,28.1769,28.1651,28.1651,6283.0688
2005-03-22 11:45:00,47.75,47.76,47.75,47.76,4850.088183421516,28.1592,28.1651,28.1592,28.1651,4850.0882
2005-03-22 11:50:00,47.75,47.77,47.75,47.76,9700.176366843032,28.1592,28.171,28.1592,28.1651,9700.1764
2005-03-22 11:55:00,47.76,47.76,47.75,47.75,9038.80070546737,28.1651,28.1651,28.1592,28.1592,9038.8007
2005-03-22 12:00:00,47.75,47.82,47.75,47.81,12896.825396825396,28.1592,28.2005,28.1592,28.1946,12896.8254
2005-03-22 12:05:00,47.81,47.81,47.79,47.79,2204.585537918871,28.1946,28.1946,28.1828,28.1828,2204.5855
2005-03-22 12:10:00,47.78,47.79,47.76,47.76,8267.195767195766,28.1769,28.1828,28.1651,28.1651,8267.1958
2005-03-22 12:15:00,47.76,47.77,47.75,47.75,4409.171075837742,28.1651,28.171,28.1592,28.1592,4409.1711
2005-03-22 12:20:00,47.73,47.73,47.7,47.71,7495.5908289241615,28.1474,28.1474,28.1297,28.1356,7495.5908
2005-03-22 12:25:00,47.71,47.76,47.71,47.76,5952.380952380951,28.1356,28.1651,28.1356,28.1651,5952.381
2005-03-22 12:30:00,47.76,47.76,47.72,47.72,4739.858906525573,28.1651,28.1651,28.1415,28.1415,4739.8589
2005-03-22 12:35:00,47.72,47.76,47.72,47.75,10361.552028218694,28.1415,28.1651,28.1415,28.1592,10361.552
2005-03-22 12:40:00,47.75,47.75,47.69,47.69,31635.8024691358,28.1592,28.1592,28.1238,28.1238,31635.8025
2005-03-22 12:45:00,47.69,47.72,47.68,47.68,8818.342151675484,28.1238,28.1415,28.1179,28.1179,8818.3422
2005-03-22 12:50:00,47.67,47.69,47.67,47.67,8156.966490299823,28.112,28.1238,28.112,28.112,8156.9665
2005-03-22 12:55:00,47.67,47.67,47.65,47.65,12786.596119929452,28.112,28.112,28.1002,28.1002,12786.5961
2005-03-22 13:00:00,47.64,47.69,47.64,47.67,9810.405643738975,28.0943,28.1238,28.0943,28.112,9810.4056
2005-03-22 13:05:00,47.66,47.7,47.66,47.7,22707.231040564373,28.1061,28.1297,28.1061,28.1297,22707.231
2005-03-22 13:10:00,47.68,47.68,47.66,47.66,10582.01058201058,28.1179,28.1179,28.1061,28.1061,10582.0106
2005-03-22 13:15:00,47.67,47.67,47.66,47.66,5842.151675485008,28.112,28.112,28.1061,28.1061,5842.1517
2005-03-22 13:20:00,47.66,47.66,47.66,47.66,5180.776014109347,28.1061,28.1061,28.1061,28.1061,5180.776
2005-03-22 13:25:00,47.66,47.73,47.66,47.69,19841.26984126984,28.1061,28.1474,28.1061,28.1238,19841.2698
2005-03-22 13:30:00,47.69,47.72,47.69,47.7,9369.488536155202,28.1238,28.1415,28.1238,28.1297,9369.4885
2005-03-22 13:35:00,47.71,47.73,47.7,47.72,6723.985890652557,28.1356,28.1474,28.1297,28.1415,6723.9859
2005-03-22 13:40:00,47.71,47.79,47.71,47.78,28990.299823633155,28.1356,28.1828,28.1356,28.1769,28990.2998
2005-03-22 13:45:00,47.76,47.77,47.74,47.76,6834.2151675485,28.1651,28.171,28.1533,28.1651,6834.2152
2005-03-22 13:50:00,47.75,47.82,47.75,47.8,2976.190476190476,28.1592,28.2005,28.1592,28.1887,2976.1905
2005-03-22 13:55:00,47.8,47.85,47.8,47.83,7164.902998236331,28.1887,28.2182,28.1887,28.2064,7164.903
2005-03-22 14:00:00,47.84,47.95,47.84,47.94,14770.723104056437,28.2123,28.2772,28.2123,28.2713,14770.7231
2005-03-22 14:05:00,47.94,47.94,47.9,47.94,11243.38624338624,28.2713,28.2713,28.2477,28.2713,11243.3862
2005-03-22 14:10:00,47.92,47.94,47.91,47.93,7495.5908289241615,28.2595,28.2713,28.2536,28.2654,7495.5908
2005-03-22 14:15:00,47.91,47.95,47.87,47.9,16424.162257495587,28.2536,28.2772,28.23,28.2477,16424.1623
2005-03-22 14:20:00,47.87,47.87,47.71,47.73,33730.15873015873,28.23,28.23,28.1356,28.1474,33730.1587
2005-03-22 14:25:00,47.75,47.78,47.7,47.74,29982.36331569665,28.1592,28.1769,28.1297,28.1533,29982.3633
2005-03-22 14:30:00,47.73,47.85,47.73,47.81,20171.95767195767,28.1474,28.2182,28.1474,28.1946,20171.9577
2005-03-22 14:35:00,47.85,47.87,47.66,47.66,31856.261022927687,28.2182,28.23,28.1061,28.1061,31856.261
2005-03-22 14:40:00,47.66,47.7,47.63,47.67,47729.27689594356,28.1061,28.1297,28.0885,28.112,47729.2769
2005-03-22 14:45:00,47.66,47.66,47.53,47.56,41556.43738977072,28.1061,28.1061,28.0295,28.0472,41556.4374
2005-03-22 14:50:00,47.56,47.63,47.54,47.58,41446.20811287477,28.0472,28.0885,28.0354,28.059,41446.2081
2005-03-22 14:55:00,47.59,47.67,47.56,47.56,21935.626102292765,28.0649,28.112,28.0472,28.0472,21935.6261
2005-03-22 15:00:00,47.56,47.61,47.54,47.55,21053.79188712522,28.0472,28.0767,28.0354,28.0413,21053.7919
2005-03-22 15:05:00,47.56,47.58,47.53,47.53,46847.44268077601,28.0472,28.059,28.0295,28.0295,46847.4427
2005-03-22 15:10:00,47.53,47.58,47.53,47.54,31415.34391534391,28.0295,28.059,28.0295,28.0354,31415.3439
2005-03-22 15:15:00,47.56,47.56,47.51,47.56,29320.987654320983,28.0472,28.0472,28.0177,28.0472,29320.9877
2005-03-22 15:20:00,47.56,47.61,47.56,47.59,20943.56261022928,28.0472,28.0767,28.0472,28.0649,20943.5626
2005-03-22 15:25:00,47.59,47.63,47.55,47.59,33068.783068783065,28.0649,28.0885,28.0413,28.0649,33068.7831
2005-03-22 15:30:00,47.58,47.59,47.54,47.56,47508.81834215167,28.059,28.0649,28.0354,28.0472,47508.8183
2005-03-22 15:35:00,47.57,47.57,47.54,47.55,21053.79188712522,28.0531,28.0531,28.0354,28.0413,21053.7919
2005-03-22 15:40:00,47.55,47.55,47.48,47.48,40895.061728395056,28.0413,28.0413,28.0,28.0,40895.0617
2005-03-22 15:45:00,47.47,47.52,47.45,47.52,57539.68253968253,27.9941,28.0236,27.9823,28.0236,57539.6825
2005-03-22 15:50:00,47.53,47.56,47.53,47.54,54563.492063492056,28.0295,28.0472,28.0295,28.0354,54563.4921
2005-03-22 15:55:00,47.55,47.56,47.54,47.55,92372.1340388007,28.0413,28.0472,28.0354,28.0413,92372.134
2005-03-23 09:30:00,47.6,47.64,47.45,47.45,16093.474426807756,28.0708,28.0943,27.9823,27.9823,16093.4744
2005-03-23 09:35:00,47.45,47.45,47.33,47.39,20612.87477954145,27.9823,27.9823,27.9115,27.9469,20612.8748
2005-03-23 09:40:00,47.36,47.53,47.34,47.53,21715.16754850088,27.9292,28.0295,27.9174,28.0295,21715.1675
2005-03-23 09:45:00,47.58,47.65,47.57,47.64,25132.27513227513,28.059,28.1002,28.0531,28.0943,25132.2751
2005-03-23 09:50:00,47.65,47.68,47.62,47.62,22597.001763668428,28.1002,28.1179,28.0826,28.0826,22597.0018
2005-03-23 09:55:00,47.6,47.66,47.56,47.58,18298.059964726628,28.0708,28.1061,28.0472,28.059,18298.06
2005-03-23 10:00:00,47.58,47.69,47.58,47.61,31746.031746031746,28.059,28.1238,28.059,28.0767,31746.0317
2005-03-23 10:05:00,47.61,47.67,47.59,47.66,29320.987654320983,28.0767,28.112,28.0649,28.1061,29320.9877
2005-03-23 10:10:00,47.66,47.76,47.62,47.76,27336.860670194,28.1061,28.1651,28.0826,28.1651,27336.8607
2005-03-23 10:15:00,47.72,47.73,47.65,47.65,17085.53791887125,28.1415,28.1474,28.1002,28.1002,17085.5379
2005-03-23 10:20:00,47.65,47.65,47.55,47.56,19400.352733686064,28.1002,28.1002,28.0413,28.0472,19400.3527
2005-03-23 10:25:00,47.56,47.65,47.56,47.65,29100.529100529096,28.0472,28.1002,28.0472,28.1002,29100.5291
2005-03-23 10:30:00,47.65,47.76,47.58,47.59,23919.75308641975,28.1002,28.1651,28.059,28.0649,23919.7531
2005-03-23 10:35:00,47.59,47.69,47.57,47.66,16865.079365079364,28.0649,28.1238,28.0531,28.1061,16865.0794
2005-03-23 10:40:00,47.62,47.67,47.61,47.67,10141.093474426809,28.0826,28.112,28.0767,28.112,10141.0935
2005-03-23 10:45:00,47.67,47.68,47.58,47.63,14440.035273368603,28.112,28.1179,28.059,28.0885,14440.0353
2005-03-23 10:50:00,47.64,47.67,47.57,47.67,19510.58201058201,28.0943,28.112,28.0531,28.112,19510.582
2005-03-23 10:55:00,47.67,47.76,47.66,47.74,30864.197530864192,28.112,28.1651,28.1061,28.1533,30864.1975
2005-03-23 11:00:00,47.74,47.75,47.67,47.69,20723.104056437387,28.1533,28.1592,28.112,28.1238,20723.1041
2005-03-23 11:05:00,47.7,47.82,47.7,47.82,15762.786596119928,28.1297,28.2005,28.1297,28.2005,15762.7866
2005-03-23 11:10:00,47.82,47.91,47.82,47.83,20723.104056437387,28.2005,28.2536,28.2005,28.2064,20723.1041
2005-03-23 11:15:00,47.85,47.92,47.79,47.92,16865.079365079364,28.2182,28.2595,28.1828,28.2595,16865.0794
2005-03-23 11:20:00,47.92,47.95,47.88,47.92,13337.742504409169,28.2595,28.2772,28.2359,28.2595,13337.7425
2005-03-23 11:25:00,47.9,47.94,47.87,47.87,25352.73368606701,28.2477,28.2713,28.23,28.23,25352.7337
2005-03-23 11:30:00,47.87,47.9,47.82,47.85,16644.620811287477,28.23,28.2477,28.2005,28.2182,16644.6208
2005-03-23 11:35:00,47.83,47.89,47.83,47.87,19731.040564373896,28.2064,28.2418,28.2064,28.23,19731.0406
2005-03-23 11:40:00,47.87,47.89,47.85,47.88,16093.474426807756,28.23,28.2418,28.2182,28.2359,16093.4744
2005-03-23 11:45:00,47.87,47.88,47.85,47.87,11904.761904761905,28.23,28.2359,28.2182,28.23,11904.7619
2005-03-23 11:50:00,47.86,47.87,47.76,47.8,23478.835978835978,28.2241,28.23,28.1651,28.1887,23478.836
2005-03-23 11:55:00,47.8,47.89,47.8,47.88,11022.927689594357,28.1887,28.2418,28.1887,28.2359,11022.9277
2005-03-23 12:00:00,47.88,47.93,47.85,47.85,18849.206349206343,28.2359,28.2654,28.2182,28.2182,18849.2063
2005-03-23 12:05:00,47.84,47.89,47.83,47.88,12125.220458553791,28.2123,28.2418,28.2064,28.2359,12125.2205
2005-03-23 12:10:00,47.88,48.0,47.88,47.9,19400.352733686064,28.2359,28.3066,28.2359,28.2477,19400.3527
2005-03-23 12:15:00,47.87,47.92,47.83,47.88,14991.181657848325,28.23,28.2595,28.2064,28.2359,14991.1817
2005-03-23 12:20:00,47.87,47.87,47.81,47.84,6393.298059964726,28.23,28.23,28.1946,28.2123,6393.2981
2005-03-23 12:25:00,47.84,47.85,47.77,47.78,9479.717813051146,28.2123,28.2182,28.171,28.1769,9479.7178
2005-03-23 12:30:00,47.78,47.82,47.78,47.79,11133.156966490298,28.1769,28.2005,28.1769,28.1828,11133.157
2005-03-23 12:35:00,47.79,47.79,47.75,47.76,13668.430335097,28.1828,28.1828,28.1592,28.1651,13668.4303
2005-03-23 12:40:00,47.77,47.81,47.72,47.72,9369.488536155202,28.171,28.1946,28.1415,28.1415,9369.4885
2005-03-23 12:45:00,47.71,47.76,47.71,47.73,13558.201058201055,28.1356,28.1651,28.1356,28.1474,13558.2011
2005-03-23 12:50:00,47.73,47.85,47.73,47.85,9589.947089947089,28.1474,28.2182,28.1474,28.2182,9589.9471
2005-03-23 12:55:00,47.85,47.85,47.76,47.76,4739.858906525573,28.2182,28.2182,28.1651,28.1651,4739.8589
2005-03-23 13:00:00,47.76,47.84,47.75,47.79,9259.259259259255,28.1651,28.2123,28.1592,28.1828,9259.2593
2005-03-23 13:05:00,47.78,47.81,47.76,47.8,10361.552028218694,28.1769,28.1946,28.1651,28.1887,10361.552
2005-03-23 13:10:00,47.8,47.81,47.76,47.76,6393.298059964726,28.1887,28.1946,28.1651,28.1651,6393.2981
2005-03-23 13:15:00,47.76,47.76,47.73,47.74,11574.074074074071,28.1651,28.1651,28.1474,28.1533,11574.0741
2005-03-23 13:20:00,47.73,47.75,47.72,47.73,8156.966490299823,28.1474,28.1592,28.1415,28.1474,8156.9665
2005-03-23 13:25:00,47.73,47.75,47.72,47.73,7385.361552028218,28.1474,28.1592,28.1415,28.1474,7385.3616
2005-03-23 13:30:00,47.72,47.76,47.72,47.76,7826.278659611992,28.1415,28.1651,28.1415,28.1651,7826.2787
2005-03-23 13:35:00,47.76,47.81,47.76,47.81,4409.171075837742,28.1651,28.1946,28.1651,28.1946,4409.1711
2005-03-23 13:40:00,47.81,47.82,47.8,47.81,6834.2151675485,28.1946,28.2005,28.1887,28.1946,6834.2152
2005-03-23 13:45:00,47.81,47.85,47.81,47.84,11574.074074074071,28.1946,28.2182,28.1946,28.2123,11574.0741
2005-03-23 13:50:00,47.84,47.84,47.75,47.75,8597.883597883598,28.2123,28.2123,28.1592,28.1592,8597.8836
2005-03-23 13:55:00,47.75,47.81,47.74,47.81,13007.05467372134,28.1592,28.1946,28.1533,28.1946,13007.0547
2005-03-23 14:00:00,47.82,47.89,47.82,47.87,38910.93474426808,28.2005,28.2418,28.2005,28.23,38910.9347
2005-03-23 14:05:00,47.86,47.89,47.82,47.84,16093.474426807756,28.2241,28.2418,28.2005,28.2123,16093.4744
2005-03-23 14:10:00,47.85,47.85,47.77,47.81,16203.703703703704,28.2182,28.2182,28.171,28.1946,16203.7037
2005-03-23 14:15:00,47.81,47.83,47.78,47.81,19510.58201058201,28.1946,28.2064,28.1769,28.1946,19510.582
2005-03-23 14:20:00,47.8,47.84,47.79,47.84,11904.761904761905,28.1887,28.2123,28.1828,28.2123,11904.7619
2005-03-23 14:25:00,47.83,47.85,47.81,47.84,16534.391534391532,28.2064,28.2182,28.1946,28.2123,16534.3915
2005-03-23 14:30:00,47.85,47.85,47.81,47.82,23478.835978835978,28.2182,28.2182,28.1946,28.2005,23478.836
2005-03-23 14:35:00,47.83,47.83,47.76,47.81,17857.142857142855,28.2064,28.2064,28.1651,28.1946,17857.1429
2005-03-23 14:40:00,47.81,47.85,47.8,47.84,13337.742504409169,28.1946,28.2182,28.1887,28.2123,13337.7425
2005-03-23 14:45:00,47.84,47.86,47.81,47.84,25793.65079365079,28.2123,28.2241,28.1946,28.2123,25793.6508
2005-03-23 14:50:00,47.85,47.9,47.85,47.88,21715.16754850088,28.2182,28.2477,28.2182,28.2359,21715.1675
2005-03-23 14:55:00,47.88,47.95,47.88,47.91,30092.592592592588,28.2359,28.2772,28.2359,28.2536,30092.5926
2005-03-23 15:00:00,47.89,47.91,47.85,47.86,13447.971781305114,28.2418,28.2536,28.2182,28.2241,13447.9718
2005-03-23 15:05:00,47.86,47.88,47.81,47.83,9259.259259259255,28.2241,28.2359,28.1946,28.2064,9259.2593
2005-03-23 15:10:00,47.82,47.92,47.82,47.85,24360.670194003524,28.2005,28.2595,28.2005,28.2182,24360.6702
2005-03-23 15:15:00,47.85,47.85,47.83,47.85,18849.206349206343,28.2182,28.2182,28.2064,28.2182,18849.2063
2005-03-23 15:20:00,47.85,47.86,47.83,47.85,26675.485008818338,28.2182,28.2241,28.2064,28.2182,26675.485
2005-03-23 15:25:00,47.82,47.91,47.8,47.89,28439.15343915344,28.2005,28.2536,28.1887,28.2418,28439.1534
2005-03-23 15:30:00,47.88,47.89,47.8,47.82,27998.23633156966,28.2359,28.2418,28.1887,28.2005,27998.2363
2005-03-23 15:35:00,47.82,47.84,47.76,47.84,22927.68959435626,28.2005,28.2123,28.1651,28.2123,22927.6896
2005-03-23 15:40:00,47.84,47.86,47.82,47.86,26565.2557319224,28.2123,28.2241,28.2005,28.2241,26565.2557
2005-03-23 15:45:00,47.87,47.95,47.86,47.94,18298.059964726628,28.23,28.2772,28.2241,28.2713,18298.06
2005-03-23 15:50:00,47.94,47.94,47.9,47.9,55445.3262786596,28.2713,28.2713,28.2477,28.2477,55445.3263
2005-03-23 15:55:00,47.9,47.91,47.86,47.88,53461.19929453262,28.2477,28.2536,28.2241,28.2359,53461.1993
2005-03-24 09:30:00,50.79,50.79,49.67,49.67,7936.507936507935,29.952,29.952,29.2915,29.2915,7936.5079
2005-03-24 09:35:00,49.85,50.34,49.81,49.91,366291.8871252205,29.3976,29.6866,29.374,29.433,366291.8871
2005-03-24 09:40:00,50.12,50.36,50.12,50.17,250440.9171075837,29.5569,29.6984,29.5569,29.5863,250440.9171
2005-03-24 09:45:00,50.17,50.18,49.71,49.72,83774.2504409171,29.5863,29.5922,29.3151,29.321,83774.2504
2005-03-24 09:50:00,49.83,49.92,49.72,49.76,15432.098765432096,29.3858,29.4389,29.321,29.3446,15432.0988
2005-03-24 09:55:00,49.76,49.76,49.48,49.53,112103.1746031746,29.3446,29.3446,29.1794,29.2089,112103.1746
2005-03-24 10:00:00,49.53,49.54,49.24,49.28,85978.83597883597,29.2089,29.2148,29.0379,29.0615,85978.836
2005-03-24 10:05:00,49.28,49.61,49.25,49.53,116732.80423280422,29.0615,29.2561,29.0438,29.2089,116732.8042
2005-03-24 10:10:00,49.54,49.54,49.44,49.46,74074.07407407406,29.2148,29.2148,29.1558,29.1676,74074.0741
2005-03-24 10:15:00,49.44,49.53,49.42,49.49,46516.754850088175,29.1558,29.2089,29.1441,29.1853,46516.7549
2005-03-24 10:20:00,49.53,49.65,49.48,49.51,82010.582010582,29.2089,29.2797,29.1794,29.1971,82010.582
2005-03-24 10:25:00,49.51,49.62,49.49,49.61,29761.90476190476,29.1971,29.262,29.1853,29.2561,29761.9048
2005-03-24 10:30:00,49.61,49.61,49.56,49.56,103835.97883597882,29.2561,29.2561,29.2266,29.2266,103835.9788
2005-03-24 10:35:00,49.52,49.65,49.49,49.62,57429.45326278659,29.203,29.2797,29.1853,29.262,57429.4533
2005-03-24 10:40:00,49.62,49.67,49.58,49.62,87411.81657848324,29.262,29.2915,29.2384,29.262,87411.8166
2005-03-24 10:45:00,49.62,49.62,49.53,49.57,20502.6455026455,29.262,29.262,29.2089,29.2325,20502.6455
2005-03-24 10:50:00,49.57,49.58,49.53,49.53,57649.91181657848,29.2325,29.2384,29.2089,29.2089,57649.9118
2005-03-24 10:55:00,49.53,49.53,49.47,49.51,14550.264550264548,29.2089,29.2089,29.1735,29.1971,14550.2646
2005-03-24 11:00:00,49.49,49.5,49.44,49.45,27777.777777777774,29.1853,29.1912,29.1558,29.1617,27777.7778
2005-03-24 11:05:00,49.45,49.45,49.35,49.36,34391.53439153439,29.1617,29.1617,29.1028,29.1087,34391.5344
2005-03-24 11:10:00,49.35,49.37,49.26,49.32,23368.60670194004,29.1028,29.1146,29.0497,29.0851,23368.6067
2005-03-24 11:15:00,49.31,49.31,49.22,49.29,32186.948853615515,29.0792,29.0792,29.0261,29.0674,32186.9489
2005-03-24 11:20:00,49.25,49.26,49.07,49.08,69003.52733686066,29.0438,29.0497,28.9377,28.9435,69003.5273
2005-03-24 11:25:00,49.08,49.08,48.9,48.91,40564.37389770723,28.9435,28.9435,28.8374,28.8433,40564.3739
2005-03-24 11:30:00,48.92,49.11,48.88,49.11,64484.126984126975,28.8492,28.9612,28.8256,28.9612,64484.127
2005-03-24 11:35:00,49.07,49.11,48.87,48.87,26455.02645502645,28.9377,28.9612,28.8197,28.8197,26455.0265
2005-03-24 11:40:00,48.83,48.92,48.77,48.9,38800.70546737213,28.7961,28.8492,28.7607,28.8374,38800.7055
2005-03-24 11:45:00,48.9,49.07,48.85,48.89,28659.611992945323,28.8374,28.9377,28.8079,28.8315,28659.612
2005-03-24 11:50:00,48.89,48.94,48.86,48.93,14109.347442680775,28.8315,28.861,28.8138,28.8551,14109.3474
2005-03-24 11:55:00,48.93,48.93,48.81,48.86,39682.53968253968,28.8551,28.8551,28.7843,28.8138,39682.5397
2005-03-24 12:00:00,48.83,48.85,48.82,48.84,27336.860670194,28.7961,28.8079,28.7902,28.802,27336.8607
2005-03-24 12:05:00,48.85,48.85,48.71,48.81,26675.485008818338,28.8079,28.8079,28.7254,28.7843,26675.485
2005-03-24 12:10:00,48.81,48.81,48.73,48.73,16093.474426807756,28.7843,28.7843,28.7371,28.7371,16093.4744
2005-03-24 12:15:00,48.73,48.73,48.66,48.67,13888.888888888889,28.7371,28.7371,28.6959,28.7018,13888.8889
2005-03-24 12:20:00,48.67,48.71,48.63,48.7,6062.610229276896,28.7018,28.7254,28.6782,28.7195,6062.6102
2005-03-24 12:25:00,48.7,48.72,48.67,48.71,8928.571428571428,28.7195,28.7312,28.7018,28.7254,8928.5714
2005-03-24 12:30:00,48.71,48.71,48.62,48.62,4409.171075837742,28.7254,28.7254,28.6723,28.6723,4409.1711
2005-03-24 12:35:00,48.61,48.72,48.61,48.68,25903.880070546733,28.6664,28.7312,28.6664,28.7077,25903.8801
2005-03-24 12:40:00,48.68,48.73,48.55,48.73,29320.987654320983,28.7077,28.7371,28.631,28.7371,29320.9877
2005-03-24 12:45:00,48.73,48.73,48.67,48.7,19620.81128747795,28.7371,28.7371,28.7018,28.7195,19620.8113
2005-03-24 12:50:00,48.69,48.72,48.69,48.72,19841.26984126984,28.7136,28.7312,28.7136,28.7312,19841.2698
2005-03-24 12:55:00,48.72,48.74,48.72,48.73,9038.80070546737,28.7312,28.743,28.7312,28.7371,9038.8007
2005-03-24 13:00:00,48.73,48.77,48.73,48.74,25462.96296296296,28.7371,28.7607,28.7371,28.743,25462.963
2005-03-24 13:05:00,48.73,48.75,48.73,48.75,15873.015873015873,28.7371,28.7489,28.7371,28.7489,15873.0159
2005-03-24 13:10:00,48.76,48.88,48.75,48.85,23478.835978835978,28.7548,28.8256,28.7489,28.8079,23478.836
2005-03-24 13:15:00,48.83,48.96,48.83,48.96,28659.611992945323,28.7961,28.8728,28.7961,28.8728,28659.612
2005-03-24 13:20:00,48.96,48.99,48.94,48.96,37588.18342151675,28.8728,28.8905,28.861,28.8728,37588.1834
2005-03-24 13:25:00,48.96,48.96,48.89,48.9,14770.723104056437,28.8728,28.8728,28.8315,28.8374,14770.7231
2005-03-24 13:30:00,48.89,48.9,48.85,48.86,16754.85008818342,28.8315,28.8374,28.8079,28.8138,16754.8501
2005-03-24 13:35:00,48.87,48.87,48.84,48.84,12345.679012345678,28.8197,28.8197,28.802,28.802,12345.679
2005-03-24 13:40:00,48.85,48.85,48.75,48.75,19731.040564373896,28.8079,28.8079,28.7489,28.7489,19731.0406
2005-03-24 13:45:00,48.77,48.83,48.76,48.83,16754.85008818342,28.7607,28.7961,28.7548,28.7961,16754.8501
2005-03-24 13:50:00,48.83,48.84,48.8,48.82,13668.430335097,28.7961,28.802,28.7784,28.7902,13668.4303
2005-03-24 13:55:00,48.81,48.85,48.81,48.84,9810.405643738975,28.7843,28.8079,28.7843,28.802,9810.4056
2005-03-24 14:00:00,48.86,48.86,48.83,48.83,9700.176366843032,28.8138,28.8138,28.7961,28.7961,9700.1764
2005-03-24 14:05:00,48.84,48.84,48.8,48.83,13999.11816578483,28.802,28.802,28.7784,28.7961,13999.1182
2005-03-24 14:10:00,48.83,48.88,48.83,48.85,11463.84479717813,28.7961,28.8256,28.7961,28.8079,11463.8448
2005-03-24 14:15:00,48.86,48.88,48.83,48.83,15983.245149911814,28.8138,28.8256,28.7961,28.7961,15983.2451
2005-03-24 14:20:00,48.83,48.83,48.79,48.79,12676.366843033507,28.7961,28.7961,28.7725,28.7725,12676.3668
2005-03-24 14:25:00,48.79,48.81,48.77,48.81,8487.654320987653,28.7725,28.7843,28.7607,28.7843,8487.6543
2005-03-24 14:30:00,48.81,48.85,48.76,48.79,16203.703703703704,28.7843,28.8079,28.7548,28.7725,16203.7037
2005-03-24 14:35:00,48.76,48.8,48.74,48.8,29431.216931216928,28.7548,28.7784,28.743,28.7784,29431.2169
2005-03-24 14:40:00,48.8,48.81,48.75,48.79,18408.289241622573,28.7784,28.7843,28.7489,28.7725,18408.2892
2005-03-24 14:45:00,48.78,48.8,48.77,48.78,12676.366843033507,28.7666,28.7784,28.7607,28.7666,12676.3668
2005-03-24 14:50:00,48.78,48.82,48.75,48.82,16203.703703703704,28.7666,28.7902,28.7489,28.7902,16203.7037
2005-03-24 14:55:00,48.82,48.82,48.8,48.81,12896.825396825396,28.7902,28.7902,28.7784,28.7843,12896.8254
2005-03-24 15:00:00,48.81,48.81,48.76,48.78,19179.894179894178,28.7843,28.7843,28.7548,28.7666,19179.8942
2005-03-24 15:05:00,48.78,48.78,48.73,48.74,35824.514991181655,28.7666,28.7666,28.7371,28.743,35824.515
2005-03-24 15:10:00,48.75,48.81,48.67,48.81,30092.592592592588,28.7489,28.7843,28.7018,28.7843,30092.5926
2005-03-24 15:15:00,48.81,48.88,48.79,48.84,57980.59964726631,28.7843,28.8256,28.7725,28.802,57980.5996
2005-03-24 15:20:00,48.84,48.93,48.84,48.91,63051.14638447971,28.802,28.8551,28.802,28.8433,63051.1464
2005-03-24 15:25:00,48.91,48.91,48.85,48.86,55776.01410934744,28.8433,28.8433,28.8079,28.8138,55776.0141
2005-03-24 15:30:00,48.86,48.87,48.76,48.76,91710.75837742504,28.8138,28.8197,28.7548,28.7548,91710.7584
2005-03-24 15:35:00,48.75,48.75,48.6,48.68,86640.21164021164,28.7489,28.7489,28.6605,28.7077,86640.2116
2005-03-24 15:40:00,48.68,48.68,48.45,48.45,69995.59082892415,28.7077,28.7077,28.572,28.572,69995.5908
2005-03-24 15:45:00,48.45,48.56,48.44,48.54,81900.35273368606,28.572,28.6369,28.5661,28.6251,81900.3527
2005-03-24 15:50:00,48.55,48.57,48.44,48.44,47839.5061728395,28.631,28.6428,28.5661,28.5661,47839.5062
2005-03-24 15:55:00,48.43,48.43,48.26,48.36,198522.9276895944,28.5602,28.5602,28.46,28.5189,198522.9277
2005-03-28 09:30:00,48.72,48.96,48.72,48.81,49052.02821869488,28.7312,28.8728,28.7312,28.7843,49052.0282
2005-03-28 09:35:00,48.75,48.8,48.58,48.59,33399.47089947089,28.7489,28.7784,28.6487,28.6546,33399.4709
2005-03-28 09:40:00,48.59,48.74,48.53,48.74,41225.74955908289,28.6546,28.743,28.6192,28.743,41225.7496
2005-03-28 09:45:00,48.68,48.83,48.68,48.74,50595.23809523809,28.7077,28.7961,28.7077,28.743,50595.2381
2005-03-28 09:50:00,48.75,48.85,48.7,48.85,19290.123456790123,28.7489,28.8079,28.7195,28.8079,19290.1235
2005-03-28 09:55:00,48.85,48.85,48.7,48.7,11353.615520282186,28.8079,28.8079,28.7195,28.7195,11353.6155
2005-03-28 10:00:00,48.71,48.85,48.71,48.76,39131.39329805997,28.7254,28.8079,28.7254,28.7548,39131.3933
2005-03-28 10:05:00,48.77,48.8,48.73,48.75,14880.95238095238,28.7607,28.7784,28.7371,28.7489,14880.9524
2005-03-28 10:10:00,48.74,48.81,48.74,48.75,9038.80070546737,28.743,28.7843,28.743,28.7489,9038.8007
2005-03-28 10:15:00,48.76,48.78,48.72,48.73,15432.098765432096,28.7548,28.7666,28.7312,28.7371,15432.0988
2005-03-28 10:20:00,48.73,48.75,48.66,48.7,18738.977072310405,28.7371,28.7489,28.6959,28.7195,18738.9771
2005-03-28 10:25:00,48.7,48.71,48.67,48.68,9369.488536155202,28.7195,28.7254,28.7018,28.7077,9369.4885
2005-03-28 10:30:00,48.68,48.79,48.68,48.79,15983.245149911814,28.7077,28.7725,28.7077,28.7725,15983.2451
2005-03-28 10:35:00,48.77,48.86,48.77,48.82,15432.098765432096,28.7607,28.8138,28.7607,28.7902,15432.0988
2005-03-28 10:40:00,48.82,48.85,48.79,48.83,26785.714285714283,28.7902,28.8079,28.7725,28.7961,26785.7143
2005-03-28 10:45:00,48.85,48.95,48.83,48.95,23037.9188712522,28.8079,28.8669,28.7961,28.8669,23037.9189
2005-03-28 10:50:00,48.94,48.94,48.89,48.89,16975.308641975305,28.861,28.861,28.8315,28.8315,16975.3086
2005-03-28 10:55:00,48.89,48.89,48.84,48.86,6834.2151675485,28.8315,28.8315,28.802,28.8138,6834.2152
2005-03-28 11:00:00,48.87,48.89,48.82,48.89,9810.405643738975,28.8197,28.8315,28.7902,28.8315,9810.4056
2005-03-28 11:05:00,48.88,48.89,48.78,48.81,9700.176366843032,28.8256,28.8315,28.7666,28.7843,9700.1764
2005-03-28 11:10:00,48.82,48.88,48.81,48.86,10361.552028218694,28.7902,28.8256,28.7843,28.8138,10361.552
2005-03-28 11:15:00,48.87,48.91,48.84,48.91,16644.620811287477,28.8197,28.8433,28.802,28.8433,16644.6208
2005-03-28 11:20:00,48.91,48.93,48.9,48.93,23037.9188712522,28.8433,28.8551,28.8374,28.8551,23037.9189
2005-03-28 11:25:00,48.93,48.97,48.93,48.96,16644.620811287477,28.8551,28.8787,28.8551,28.8728,16644.6208
2005-03-28 11:30:00,48.97,48.98,48.92,48.92,21494.70899470899,28.8787,28.8846,28.8492,28.8492,21494.709
2005-03-28 11:35:00,48.93,48.98,48.93,48.97,16865.079365079364,28.8551,28.8846,28.8551,28.8787,16865.0794
2005-03-28 11:40:00,48.97,48.98,48.93,48.96,10030.864197530864,28.8787,28.8846,28.8551,28.8728,10030.8642
2005-03-28 11:45:00,48.96,49.02,48.95,49.02,23148.148148148142,28.8728,28.9082,28.8669,28.9082,23148.1481
2005-03-28 11:50:00,49.03,49.05,49.0,49.03,34171.0758377425,28.9141,28.9259,28.8964,28.9141,34171.0758
2005-03-28 11:55:00,49.02,49.02,48.96,48.96,16313.932980599646,28.9082,28.9082,28.8728,28.8728,16313.933
2005-03-28 12:00:00,48.95,48.97,48.93,48.97,16424.162257495587,28.8669,28.8787,28.8551,28.8787,16424.1623
2005-03-28 12:05:00,48.97,48.97,48.93,48.95,19731.040564373896,28.8787,28.8787,28.8551,28.8669,19731.0406
2005-03-28 12:10:00,48.95,48.98,48.94,48.98,15432.098765432096,28.8669,28.8846,28.861,28.8846,15432.0988
2005-03-28 12:15:00,48.98,48.99,48.93,48.93,6613.756613756613,28.8846,28.8905,28.8551,28.8551,6613.7566
2005-03-28 12:20:00,48.93,48.99,48.93,48.99,13558.201058201055,28.8551,28.8905,28.8551,28.8905,13558.2011
2005-03-28 12:25:00,48.98,49.03,48.96,48.98,22376.54320987654,28.8846,28.9141,28.8728,28.8846,22376.5432
2005-03-28 12:30:00,48.99,48.99,48.93,48.93,9920.63492063492,28.8905,28.8905,28.8551,28.8551,9920.6349
2005-03-28 12:35:00,48.93,48.93,48.89,48.9,11904.761904761905,28.8551,28.8551,28.8315,28.8374,11904.7619
2005-03-28 12:40:00,48.9,48.91,48.89,48.9,9259.259259259255,28.8374,28.8433,28.8315,28.8374,9259.2593
2005-03-28 12:45:00,48.9,48.92,48.88,48.89,7826.278659611992,28.8374,28.8492,28.8256,28.8315,7826.2787
2005-03-28 12:50:00,48.91,48.91,48.87,48.87,6834.2151675485,28.8433,28.8433,28.8197,28.8197,6834.2152
2005-03-28 12:55:00,48.87,48.89,48.84,48.89,7275.132275132274,28.8197,28.8315,28.802,28.8315,7275.1323
2005-03-28 13:00:00,48.89,48.94,48.89,48.9,35052.91005291005,28.8315,28.861,28.8315,28.8374,35052.9101
2005-03-28 13:05:00,48.9,48.91,48.86,48.87,9369.488536155202,28.8374,28.8433,28.8138,28.8197,9369.4885
2005-03-28 13:10:00,48.88,48.94,48.87,48.92,13778.659611992944,28.8256,28.861,28.8197,28.8492,13778.6596
2005-03-28 13:15:00,48.93,48.95,48.91,48.95,10141.093474426809,28.8551,28.8669,28.8433,28.8669,10141.0935
2005-03-28 13:20:00,48.95,48.98,48.93,48.95,15542.32804232804,28.8669,28.8846,28.8551,28.8669,15542.328
2005-03-28 13:25:00,48.95,48.99,48.95,48.98,15542.32804232804,28.8669,28.8905,28.8669,28.8846,15542.328
2005-03-28 13:30:00,48.98,48.99,48.96,48.98,15211.64021164021,28.8846,28.8905,28.8728,28.8846,15211.6402
2005-03-28 13:35:00,48.99,48.99,48.97,48.98,86089.06525573191,28.8905,28.8905,28.8787,28.8846,86089.0653
2005-03-28 13:40:00,48.99,48.99,48.97,48.97,10141.093474426809,28.8905,28.8905,28.8787,28.8787,10141.0935
2005-03-28 13:45:00,48.98,48.99,48.96,48.97,15211.64021164021,28.8846,28.8905,28.8728,28.8787,15211.6402
2005-03-28 13:50:00,48.97,48.97,48.96,48.97,5952.380952380951,28.8787,28.8787,28.8728,28.8787,5952.381
2005-03-28 13:55:00,48.97,48.97,48.95,48.95,21053.79188712522,28.8787,28.8787,28.8669,28.8669,21053.7919
2005-03-28 14:00:00,48.95,48.96,48.87,48.89,24911.81657848324,28.8669,28.8728,28.8197,28.8315,24911.8166
2005-03-28 14:05:00,48.87,48.9,48.85,48.88,20612.87477954145,28.8197,28.8374,28.8079,28.8256,20612.8748
2005-03-28 14:10:00,48.87,48.9,48.87,48.87,16313.932980599646,28.8197,28.8374,28.8197,28.8197,16313.933
2005-03-28 14:15:00,48.87,48.88,48.85,48.85,15101.410934744266,28.8197,28.8256,28.8079,28.8079,15101.4109
2005-03-28 14:20:00,48.86,48.86,48.83,48.83,12676.366843033507,28.8138,28.8138,28.7961,28.7961,12676.3668
2005-03-28 14:25:00,48.83,48.94,48.83,48.94,9810.405643738975,28.7961,28.861,28.7961,28.861,9810.4056
2005-03-28 14:30:00,48.93,48.94,48.88,48.9,12676.366843033507,28.8551,28.861,28.8256,28.8374,12676.3668
2005-03-28 14:35:00,48.9,48.91,48.89,48.9,35934.7442680776,28.8374,28.8433,28.8315,28.8374,35934.7443
2005-03-28 14:40:00,48.89,48.91,48.89,48.9,30643.738977072306,28.8315,28.8433,28.8315,28.8374,30643.739
2005-03-28 14:45:00,48.9,48.92,48.89,48.89,13558.201058201055,28.8374,28.8492,28.8315,28.8315,13558.2011
2005-03-28 14:50:00,48.89,48.9,48.86,48.88,32517.636684303347,28.8315,28.8374,28.8138,28.8256,32517.6367
2005-03-28 14:55:00,48.88,48.93,48.83,48.83,17967.3721340388,28.8256,28.8551,28.7961,28.7961,17967.3721
2005-03-28 15:00:00,48.83,48.9,48.83,48.9,13888.888888888889,28.7961,28.8374,28.7961,28.8374,13888.8889
2005-03-28 15:05:00,48.89,48.9,48.8,48.8,14991.181657848325,28.8315,28.8374,28.7784,28.7784,14991.1817
2005-03-28 15:10:00,48.81,48.83,48.77,48.82,15652.557319223984,28.7843,28.7961,28.7607,28.7902,15652.5573
2005-03-28 15:15:00,48.82,48.85,48.82,48.85,5401.234567901234,28.7902,28.8079,28.7902,28.8079,5401.2346
2005-03-28 15:20:00,48.85,48.85,48.74,48.75,13447.971781305114,28.8079,28.8079,28.743,28.7489,13447.9718
2005-03-28 15:25:00,48.75,48.75,48.73,48.75,12676.366843033507,28.7489,28.7489,28.7371,28.7489,12676.3668
2005-03-28 15:30:00,48.74,48.83,48.73,48.76,20282.18694885361,28.743,28.7961,28.7371,28.7548,20282.1869
2005-03-28 15:35:00,48.77,48.8,48.76,48.76,10802.469135802468,28.7607,28.7784,28.7548,28.7548,10802.4691
2005-03-28 15:40:00,48.76,48.77,48.73,48.77,19069.66490299824,28.7548,28.7607,28.7371,28.7607,19069.6649
2005-03-28 15:45:00,48.77,48.78,48.73,48.76,30092.592592592588,28.7607,28.7666,28.7371,28.7548,30092.5926
2005-03-28 15:50:00,48.76,48.8,48.75,48.76,47619.04761904761,28.7548,28.7784,28.7489,28.7548,47619.0476
2005-03-28 15:55:00,48.78,48.79,48.72,48.72,37477.95414462081,28.7666,28.7725,28.7312,28.7312,37477.9541
2005-03-29 09:30:00,48.76,48.76,48.58,48.7,37037.03703703703,28.7548,28.7548,28.6487,28.7195,37037.037
2005-03-29 09:35:00,48.71,48.74,48.67,48.69,38029.10052910053,28.7254,28.743,28.7018,28.7136,38029.1005
2005-03-29 09:40:00,48.73,48.76,48.61,48.76,29982.36331569665,28.7371,28.7548,28.6664,28.7548,29982.3633
2005-03-29 09:45:00,48.76,48.8,48.65,48.68,38359.78835978836,28.7548,28.7784,28.69,28.7077,38359.7884
2005-03-29 09:50:00,48.7,48.75,48.66,48.72,30313.05114638448,28.7195,28.7489,28.6959,28.7312,30313.0511
2005-03-29 09:55:00,48.7,48.81,48.67,48.79,27667.548500881832,28.7195,28.7843,28.7018,28.7725,27667.5485
2005-03-29 10:00:00,48.77,48.8,48.54,48.59,43099.64726631393,28.7607,28.7784,28.6251,28.6546,43099.6473
2005-03-29 10:05:00,48.6,48.7,48.54,48.67,36706.3492063492,28.6605,28.7195,28.6251,28.7018,36706.3492
2005-03-29 10:10:00,48.67,48.67,48.59,48.67,15101.410934744266,28.7018,28.7018,28.6546,28.7018,15101.4109
2005-03-29 10:15:00,48.67,48.7,48.54,48.6,42548.50088183421,28.7018,28.7195,28.6251,28.6605,42548.5009
2005-03-29 10:20:00,48.61,48.76,48.57,48.69,39351.85185185185,28.6664,28.7548,28.6428,28.7136,39351.8519
2005-03-29 10:25:00,48.7,48.73,48.63,48.63,13117.283950617282,28.7195,28.7371,28.6782,28.6782,13117.284
2005-03-29 10:30:00,48.63,48.72,48.63,48.65,21604.938271604937,28.6782,28.7312,28.6782,28.69,21604.9383
2005-03-29 10:35:00,48.66,48.81,48.66,48.78,28769.841269841265,28.6959,28.7843,28.6959,28.7666,28769.8413
2005-03-29 10:40:00,48.79,48.8,48.63,48.73,42768.9594356261,28.7725,28.7784,28.6782,28.7371,42768.9594
2005-03-29 10:45:00,48.73,48.76,48.73,48.74,29982.36331569665,28.7371,28.7548,28.7371,28.743,29982.3633
2005-03-29 10:50:00,48.74,48.81,48.73,48.81,21604.938271604937,28.743,28.7843,28.7371,28.7843,21604.9383
2005-03-29 10:55:00,48.82,48.86,48.74,48.74,11243.38624338624,28.7902,28.8138,28.743,28.743,11243.3862
2005-03-29 11:00:00,48.73,48.73,48.68,48.71,28439.15343915344,28.7371,28.7371,28.7077,28.7254,28439.1534
2005-03-29 11:05:00,48.71,48.72,48.67,48.67,11243.38624338624,28.7254,28.7312,28.7018,28.7018,11243.3862
2005-03-29 11:10:00,48.67,48.68,48.49,48.56,32848.324514991175,28.7018,28.7077,28.5956,28.6369,32848.3245
2005-03-29 11:15:00,48.56,48.61,48.52,48.58,13007.05467372134,28.6369,28.6664,28.6133,28.6487,13007.0547
2005-03-29 11:20:00,48.61,48.64,48.58,48.64,18077.60141093474,28.6664,28.6841,28.6487,28.6841,18077.6014
2005-03-29 11:25:00,48.65,48.65,48.51,48.54,19290.123456790123,28.69,28.69,28.6074,28.6251,19290.1235
2005-03-29 11:30:00,48.54,48.64,48.54,48.63,27336.860670194,28.6251,28.6841,28.6251,28.6782,27336.8607
2005-03-29 11:35:00,48.63,48.63,48.61,48.63,7605.820105820105,28.6782,28.6782,28.6664,28.6782,7605.8201
2005-03-29 11:40:00,48.63,48.63,48.6,48.62,27116.402116402114,28.6782,28.6782,28.6605,28.6723,27116.4021
2005-03-29 11:45:00,48.62,48.63,48.58,48.58,13117.283950617282,28.6723,28.6782,28.6487,28.6487,13117.284
2005-03-29 11:50:00,48.59,48.63,48.59,48.63,8267.195767195766,28.6546,28.6782,28.6546,28.6782,8267.1958
2005-03-29 11:55:00,48.63,48.63,48.58,48.63,14991.181657848325,28.6782,28.6782,28.6487,28.6782,14991.1817
2005-03-29 12:00:00,48.63,48.7,48.63,48.67,12676.366843033507,28.6782,28.7195,28.6782,28.7018,12676.3668
2005-03-29 12:05:00,48.68,48.71,48.65,48.65,5401.234567901234,28.7077,28.7254,28.69,28.69,5401.2346
2005-03-29 12:10:00,48.65,48.67,48.64,48.66,9149.029982363314,28.69,28.7018,28.6841,28.6959,9149.03
2005-03-29 12:15:00,48.65,48.65,48.56,48.63,12786.596119929452,28.69,28.69,28.6369,28.6782,12786.5961
2005-03-29 12:20:00,48.63,48.65,48.61,48.61,10802.469135802468,28.6782,28.69,28.6664,28.6664,10802.4691
2005-03-29 12:25:00,48.62,48.63,48.61,48.63,6393.298059964726,28.6723,28.6782,28.6664,28.6782,6393.2981
2005-03-29 12:30:00,48.63,48.63,48.58,48.6,9369.488536155202,28.6782,28.6782,28.6487,28.6605,9369.4885
2005-03-29 12:35:00,48.59,48.63,48.59,48.63,9810.405643738975,28.6546,28.6782,28.6546,28.6782,9810.4056
2005-03-29 12:40:00,48.63,48.64,48.6,48.63,7164.902998236331,28.6782,28.6841,28.6605,28.6782,7164.903
2005-03-29 12:45:00,48.63,48.64,48.63,48.63,9479.717813051146,28.6782,28.6841,28.6782,28.6782,9479.7178
2005-03-29 12:50:00,48.64,48.64,48.59,48.61,14219.576719576718,28.6841,28.6841,28.6546,28.6664,14219.5767
2005-03-29 12:55:00,48.62,48.68,48.6,48.67,18077.60141093474,28.6723,28.7077,28.6605,28.7018,18077.6014
2005-03-29 13:00:00,48.66,48.66,48.6,48.63,9920.63492063492,28.6959,28.6959,28.6605,28.6782,9920.6349
2005-03-29 13:05:00,48.63,48.63,48.54,48.58,14991.181657848325,28.6782,28.6782,28.6251,28.6487,14991.1817
2005-03-29 13:10:00,48.59,48.59,48.49,48.54,22376.54320987654,28.6546,28.6546,28.5956,28.6251,22376.5432
2005-03-29 13:15:00,48.54,48.54,48.44,48.45,12896.825396825396,28.6251,28.6251,28.5661,28.572,12896.8254
2005-03-29 13:20:00,48.46,48.46,48.3,48.35,21053.79188712522,28.5779,28.5779,28.4836,28.5131,21053.7919
2005-03-29 13:25:00,48.35,48.39,48.31,48.31,9149.029982363314,28.5131,28.5366,28.4895,28.4895,9149.03
2005-03-29 13:30:00,48.31,48.34,48.3,48.33,9700.176366843032,28.4895,28.5072,28.4836,28.5013,9700.1764
2005-03-29 13:35:00,48.33,48.46,48.33,48.45,13888.888888888889,28.5013,28.5779,28.5013,28.572,13888.8889
2005-03-29 13:40:00,48.45,48.45,48.4,48.4,7275.132275132274,28.572,28.572,28.5425,28.5425,7275.1323
2005-03-29 13:45:00,48.41,48.45,48.4,48.41,19951.499118165782,28.5484,28.572,28.5425,28.5484,19951.4991
2005-03-29 13:50:00,48.41,48.46,48.41,48.44,14770.723104056437,28.5484,28.5779,28.5484,28.5661,14770.7231
2005-03-29 13:55:00,48.44,48.46,48.43,48.43,11022.927689594357,28.5661,28.5779,28.5602,28.5602,11022.9277
2005-03-29 14:00:00,48.43,48.43,48.35,48.35,36155.20282186948,28.5602,28.5602,28.5131,28.5131,36155.2028
2005-03-29 14:05:00,48.35,48.39,48.35,48.37,13778.659611992944,28.5131,28.5366,28.5131,28.5248,13778.6596
2005-03-29 14:10:00,48.36,48.39,48.34,48.35,9700.176366843032,28.5189,28.5366,28.5072,28.5131,9700.1764
2005-03-29 14:15:00,48.36,48.39,48.32,48.33,11794.53262786596,28.5189,28.5366,28.4954,28.5013,11794.5326
2005-03-29 14:20:00,48.33,48.34,48.26,48.27,21935.626102292765,28.5013,28.5072,28.46,28.4659,21935.6261
2005-03-29 14:25:00,48.28,48.35,48.27,48.34,16865.079365079364,28.4718,28.5131,28.4659,28.5072,16865.0794
2005-03-29 14:30:00,48.34,48.35,48.3,48.3,13117.283950617282,28.5072,28.5131,28.4836,28.4836,13117.284
2005-03-29 14:35:00,48.31,48.35,48.31,48.35,7826.278659611992,28.4895,28.5131,28.4895,28.5131,7826.2787
2005-03-29 14:40:00,48.35,48.36,48.21,48.21,12345.679012345678,28.5131,28.5189,28.4305,28.4305,12345.679
2005-03-29 14:45:00,48.22,48.28,48.22,48.28,13888.888888888889,28.4364,28.4718,28.4364,28.4718,13888.8889
2005-03-29 14:50:00,48.28,48.36,48.28,48.36,11684.303350970016,28.4718,28.5189,28.4718,28.5189,11684.3034
2005-03-29 14:55:00,48.37,48.37,48.34,48.34,14550.264550264548,28.5248,28.5248,28.5072,28.5072,14550.2646
2005-03-29 15:00:00,48.32,48.33,48.24,48.24,17195.767195767196,28.4954,28.5013,28.4482,28.4482,17195.7672
2005-03-29 15:05:00,48.24,48.28,48.24,48.26,22707.231040564373,28.4482,28.4718,28.4482,28.46,22707.231
2005-03-29 15:10:00,48.26,48.31,48.25,48.25,26565.2557319224,28.46,28.4895,28.4541,28.4541,26565.2557
2005-03-29 15:15:00,48.25,48.3,48.25,48.3,24250.440917107582,28.4541,28.4836,28.4541,28.4836,24250.4409
2005-03-29 15:20:00,48.29,48.31,48.28,48.3,18187.830687830687,28.4777,28.4895,28.4718,28.4836,18187.8307
2005-03-29 15:25:00,48.3,48.33,48.27,48.33,39131.39329805997,28.4836,28.5013,28.4659,28.5013,39131.3933
2005-03-29 15:30:00,48.33,48.38,48.32,48.34,29210.75837742504,28.5013,28.5307,28.4954,28.5072,29210.7584
2005-03-29 15:35:00,48.34,48.35,48.3,48.3,39351.85185185185,28.5072,28.5131,28.4836,28.4836,39351.8519
2005-03-29 15:40:00,48.3,48.34,48.23,48.24,41446.20811287477,28.4836,28.5072,28.4423,28.4482,41446.2081
2005-03-29 15:45:00,48.24,48.24,48.18,48.19,25462.96296296296,28.4482,28.4482,28.4128,28.4187,25462.963
2005-03-29 15:50:00,48.14,48.19,48.13,48.15,33399.47089947089,28.3892,28.4187,28.3833,28.3951,33399.4709
2005-03-29 15:55:00,48.15,48.24,48.13,48.22,32407.407407407405,28.3951,28.4482,28.3833,28.4364,32407.4074
2005-03-30 09:30:00,48.44,48.57,48.41,48.57,27116.402116402114,28.5661,28.6428,28.5484,28.6428,27116.4021
2005-03-30 09:35:00,48.63,48.68,48.36,48.44,13778.659611992944,28.6782,28.7077,28.5189,28.5661,13778.6596
2005-03-30 09:40:00,48.44,48.68,48.42,48.68,10802.469135802468,28.5661,28.7077,28.5543,28.7077,10802.4691
2005-03-30 09:45:00,48.7,48.72,48.6,48.6,18077.60141093474,28.7195,28.7312,28.6605,28.6605,18077.6014
2005-03-30 09:50:00,48.59,48.6,48.41,48.47,22266.3139329806,28.6546,28.6605,28.5484,28.5838,22266.3139
2005-03-30 09:55:00,48.48,48.64,48.47,48.63,22486.772486772483,28.5897,28.6841,28.5838,28.6782,22486.7725
2005-03-30 10:00:00,48.67,48.69,48.49,48.5,36926.80776014109,28.7018,28.7136,28.5956,28.6015,36926.8078
2005-03-30 10:05:00,48.47,48.63,48.47,48.6,26344.79717813051,28.5838,28.6782,28.5838,28.6605,26344.7972
2005-03-30 10:10:00,48.58,48.67,48.58,48.65,19400.352733686064,28.6487,28.7018,28.6487,28.69,19400.3527
2005-03-30 10:15:00,48.65,48.74,48.65,48.73,14991.181657848325,28.69,28.743,28.69,28.7371,14991.1817
2005-03-30 10:20:00,48.72,48.82,48.72,48.73,35052.91005291005,28.7312,28.7902,28.7312,28.7371,35052.9101
2005-03-30 10:25:00,48.74,48.85,48.74,48.85,8046.737213403879,28.743,28.8079,28.743,28.8079,8046.7372
2005-03-30 10:30:00,48.85,49.02,48.85,49.02,26675.485008818338,28.8079,28.9082,28.8079,28.9082,26675.485
2005-03-30 10:35:00,49.02,49.07,49.0,49.03,20171.95767195767,28.9082,28.9377,28.8964,28.9141,20171.9577
2005-03-30 10:40:00,49.06,49.1,49.06,49.09,20612.87477954145,28.9318,28.9553,28.9318,28.9494,20612.8748
2005-03-30 10:45:00,49.08,49.13,49.03,49.03,25903.880070546733,28.9435,28.973,28.9141,28.9141,25903.8801
2005-03-30 10:50:00,49.04,49.13,49.04,49.12,25573.192239858905,28.92,28.973,28.92,28.9671,25573.1922
2005-03-30 10:55:00,49.12,49.12,49.11,49.11,9369.488536155202,28.9671,28.9671,28.9612,28.9612,9369.4885
2005-03-30 11:00:00,49.12,49.15,49.11,49.13,18959.43562610229,28.9671,28.9848,28.9612,28.973,18959.4356
2005-03-30 11:05:00,49.14,49.15,49.06,49.08,19069.66490299824,28.9789,28.9848,28.9318,28.9435,19069.6649
2005-03-30 11:10:00,49.08,49.08,49.03,49.07,23809.52380952381,28.9435,28.9435,28.9141,28.9377,23809.5238
2005-03-30 11:15:00,49.07,49.07,49.06,49.07,15983.245149911814,28.9377,28.9377,28.9318,28.9377,15983.2451
2005-03-30 11:20:00,49.07,49.07,48.93,48.94,22376.54320987654,28.9377,28.9377,28.8551,28.861,22376.5432
2005-03-30 11:25:00,48.94,48.99,48.93,48.99,15652.557319223984,28.861,28.8905,28.8551,28.8905,15652.5573
2005-03-30 11:30:00,49.01,49.04,48.98,48.99,15321.869488536153,28.9023,28.92,28.8846,28.8905,15321.8695
2005-03-30 11:35:00,48.99,49.03,48.98,49.03,13007.05467372134,28.8905,28.9141,28.8846,28.9141,13007.0547
2005-03-30 11:40:00,49.02,49.09,48.99,49.06,18077.60141093474,28.9082,28.9494,28.8905,28.9318,18077.6014
2005-03-30 11:45:00,49.05,49.07,49.02,49.04,11904.761904761905,28.9259,28.9377,28.9082,28.92,11904.7619
2005-03-30 11:50:00,49.03,49.04,49.02,49.04,28549.38271604938,28.9141,28.92,28.9082,28.92,28549.3827
2005-03-30 11:55:00,49.05,49.18,49.05,49.18,20171.95767195767,28.9259,29.0025,28.9259,29.0025,20171.9577
2005-03-30 12:00:00,49.18,49.22,49.15,49.2,45414.462081128746,29.0025,29.0261,28.9848,29.0143,45414.4621
2005-03-30 12:05:00,49.19,49.21,49.18,49.21,41776.8959435626,29.0084,29.0202,29.0025,29.0202,41776.8959
2005-03-30 12:10:00,49.21,49.22,49.2,49.22,27998.23633156966,29.0202,29.0261,29.0143,29.0261,27998.2363
2005-03-30 12:15:00,49.22,49.25,49.22,49.25,14991.181657848325,29.0261,29.0438,29.0261,29.0438,14991.1817
2005-03-30 12:20:00,49.25,49.26,49.22,49.26,22266.3139329806,29.0438,29.0497,29.0261,29.0497,22266.3139
2005-03-30 12:25:00,49.26,49.31,49.24,49.31,21053.79188712522,29.0497,29.0792,29.0379,29.0792,21053.7919
2005-03-30 12:30:00,49.31,49.32,49.27,49.28,19620.81128747795,29.0792,29.0851,29.0556,29.0615,19620.8113
2005-03-30 12:35:00,49.29,49.29,49.22,49.23,12566.137566137564,29.0674,29.0674,29.0261,29.032,12566.1376
2005-03-30 12:40:00,49.23,49.26,49.23,49.26,17416.225749559082,29.032,29.0497,29.032,29.0497,17416.2257
2005-03-30 12:45:00,49.26,49.26,49.08,49.12,53350.97001763668,29.0497,29.0497,28.9435,28.9671,53350.97
2005-03-30 12:50:00,49.12,49.21,49.12,49.2,13558.201058201055,28.9671,29.0202,28.9671,29.0143,13558.2011
2005-03-30 12:55:00,49.2,49.21,49.14,49.14,11243.38624338624,29.0143,29.0202,28.9789,28.9789,11243.3862
2005-03-30 13:00:00,49.15,49.2,49.14,49.18,7936.507936507935,28.9848,29.0143,28.9789,29.0025,7936.5079
2005-03-30 13:05:00,49.19,49.2,49.18,49.2,4409.171075837742,29.0084,29.0143,29.0025,29.0143,4409.1711
2005-03-30 13:10:00,49.2,49.22,49.2,49.22,5621.693121693121,29.0143,29.0261,29.0143,29.0261,5621.6931
2005-03-30 13:15:00,49.21,49.22,49.13,49.14,18628.74779541446,29.0202,29.0261,28.973,28.9789,18628.7478
2005-03-30 13:20:00,49.12,49.14,49.08,49.13,13999.11816578483,28.9671,28.9789,28.9435,28.973,13999.1182
2005-03-30 13:25:00,49.14,49.15,49.09,49.1,10471.781305114637,28.9789,28.9848,28.9494,28.9553,10471.7813
2005-03-30 13:30:00,49.1,49.13,49.07,49.08,17305.996472663137,28.9553,28.973,28.9377,28.9435,17305.9965
2005-03-30 13:35:00,49.08,49.08,49.0,49.0,5842.151675485008,28.9435,28.9435,28.8964,28.8964,5842.1517
2005-03-30 13:40:00,49.0,49.01,48.95,48.95,12896.825396825396,28.8964,28.9023,28.8669,28.8669,12896.8254
2005-03-30 13:45:00,48.95,48.99,48.93,48.97,15432.098765432096,28.8669,28.8905,28.8551,28.8787,15432.0988
2005-03-30 13:50:00,48.99,49.23,48.95,48.95,10251.32275132275,28.8905,29.032,28.8669,28.8669,10251.3228
2005-03-30 13:55:00,48.95,49.03,48.9,49.0,22266.3139329806,28.8669,28.9141,28.8374,28.8964,22266.3139
2005-03-30 14:00:00,48.99,49.08,48.99,49.07,55886.24338624338,28.8905,28.9435,28.8905,28.9377,55886.2434
2005-03-30 14:05:00,49.07,49.12,49.06,49.08,19290.123456790123,28.9377,28.9671,28.9318,28.9435,19290.1235
2005-03-30 14:10:00,49.08,49.12,49.08,49.12,10912.698412698412,28.9435,28.9671,28.9435,28.9671,10912.6984
2005-03-30 14:15:00,49.12,49.12,48.99,49.03,19731.040564373896,28.9671,28.9671,28.8905,28.9141,19731.0406
2005-03-30 14:20:00,49.03,49.03,48.99,49.0,12125.220458553791,28.9141,28.9141,28.8905,28.8964,12125.2205
2005-03-30 14:25:00,49.01,49.03,49.0,49.01,8708.112874779541,28.9023,28.9141,28.8964,28.9023,8708.1129
2005-03-30 14:30:00,49.03,49.09,49.01,49.08,15652.557319223984,28.9141,28.9494,28.9023,28.9435,15652.5573
2005-03-30 14:35:00,49.08,49.08,49.0,49.01,13668.430335097,28.9435,28.9435,28.8964,28.9023,13668.4303
2005-03-30 14:40:00,49.02,49.04,48.99,49.02,18628.74779541446,28.9082,28.92,28.8905,28.9082,18628.7478
2005-03-30 14:45:00,49.03,49.09,49.02,49.09,19400.352733686064,28.9141,28.9494,28.9082,28.9494,19400.3527
2005-03-30 14:50:00,49.09,49.09,49.03,49.03,9810.405643738975,28.9494,28.9494,28.9141,28.9141,9810.4056
2005-03-30 14:55:00,49.03,49.11,49.03,49.05,17967.3721340388,28.9141,28.9612,28.9141,28.9259,17967.3721
2005-03-30 15:00:00,49.05,49.13,49.05,49.12,24029.982363315696,28.9259,28.973,28.9259,28.9671,24029.9824
2005-03-30 15:05:00,49.12,49.12,49.11,49.12,13888.888888888889,28.9671,28.9671,28.9612,28.9671,13888.8889
2005-03-30 15:10:00,49.12,49.14,49.07,49.08,16203.703703703704,28.9671,28.9789,28.9377,28.9435,16203.7037
2005-03-30 15:15:00,49.08,49.15,49.08,49.13,11463.84479717813,28.9435,28.9848,28.9435,28.973,11463.8448
2005-03-30 15:20:00,49.12,49.16,49.09,49.16,16975.308641975305,28.9671,28.9907,28.9494,28.9907,16975.3086
2005-03-30 15:25:00,49.14,49.2,49.13,49.15,19179.894179894178,28.9789,29.0143,28.973,28.9848,19179.8942
2005-03-30 15:30:00,49.16,49.21,49.15,49.15,19620.81128747795,28.9907,29.0202,28.9848,28.9848,19620.8113
2005-03-30 15:35:00,49.15,49.18,49.14,49.17,18628.74779541446,28.9848,29.0025,28.9789,28.9966,18628.7478
2005-03-30 15:40:00,49.18,49.19,49.16,49.17,21494.70899470899,29.0025,29.0084,28.9907,28.9966,21494.709
2005-03-30 15:45:00,49.17,49.18,49.16,49.18,25242.50440917108,28.9966,29.0025,28.9907,29.0025,25242.5044
2005-03-30 15:50:00,49.18,49.2,49.17,49.18,26014.10934744268,29.0025,29.0143,28.9966,29.0025,26014.1093
2005-03-30 15:55:00,49.17,49.18,49.13,49.15,43209.87654320987,28.9966,29.0025,28.973,28.9848,43209.8765
2005-03-31 09:30:00,49.14,49.17,49.01,49.01,33509.70017636684,28.9789,28.9966,28.9023,28.9023,33509.7002
2005-03-31 09:35:00,49.01,49.17,49.01,49.17,13999.11816578483,28.9023,28.9966,28.9023,28.9966,13999.1182
2005-03-31 09:40:00,49.2,49.22,49.03,49.03,17636.68430335097,29.0143,29.0261,28.9141,28.9141,17636.6843
2005-03-31 09:45:00,49.06,49.12,49.05,49.09,18518.518518518515,28.9318,28.9671,28.9259,28.9494,18518.5185
2005-03-31 09:50:00,49.1,49.22,49.1,49.18,18849.206349206343,28.9553,29.0261,28.9553,29.0025,18849.2063
2005-03-31 09:55:00,49.18,49.29,49.12,49.29,23589.06525573192,29.0025,29.0674,28.9671,29.0674,23589.0653
2005-03-31 10:00:00,49.29,49.31,49.17,49.17,29431.216931216928,29.0674,29.0792,28.9966,28.9966,29431.2169
2005-03-31 10:05:00,49.17,49.18,49.06,49.17,25462.96296296296,28.9966,29.0025,28.9318,28.9966,25462.963
2005-03-31 10:10:00,49.17,49.22,49.17,49.22,27116.402116402114,28.9966,29.0261,28.9966,29.0261,27116.4021
2005-03-31 10:15:00,49.22,49.22,49.12,49.12,47839.5061728395,29.0261,29.0261,28.9671,28.9671,47839.5062
2005-03-31 10:20:00,49.13,49.13,49.07,49.09,22266.3139329806,28.973,28.973,28.9377,28.9494,22266.3139
2005-03-31 10:25:00,49.09,49.09,49.06,49.06,24470.89947089947,28.9494,28.9494,28.9318,28.9318,24470.8995
2005-03-31 10:30:00,49.06,49.12,49.04,49.08,87962.96296296295,28.9318,28.9671,28.92,28.9435,87962.963
2005-03-31 10:35:00,49.03,49.07,49.01,49.03,36044.97354497354,28.9141,28.9377,28.9023,28.9141,36044.9735
2005-03-31 10:40:00,49.05,49.09,49.03,49.05,22817.460317460314,28.9259,28.9494,28.9141,28.9259,22817.4603
2005-03-31 10:45:00,49.07,49.16,49.07,49.1,19179.894179894178,28.9377,28.9907,28.9377,28.9553,19179.8942
2005-03-31 10:50:00,49.12,49.16,49.06,49.06,8267.195767195766,28.9671,28.9907,28.9318,28.9318,8267.1958
2005-03-31 10:55:00,49.06,49.09,49.03,49.09,14660.493827160491,28.9318,28.9494,28.9141,28.9494,14660.4938
2005-03-31 11:00:00,49.09,49.15,49.07,49.12,17967.3721340388,28.9494,28.9848,28.9377,28.9671,17967.3721
2005-03-31 11:05:00,49.12,49.2,49.12,49.17,25242.50440917108,28.9671,29.0143,28.9671,28.9966,25242.5044
2005-03-31 11:10:00,49.16,49.18,49.14,49.16,31084.65608465608,28.9907,29.0025,28.9789,28.9907,31084.6561
2005-03-31 11:15:00,49.17,49.23,49.17,49.19,46737.21340388007,28.9966,29.032,28.9966,29.0084,46737.2134
2005-03-31 11:20:00,49.22,49.22,49.19,49.2,14660.493827160491,29.0261,29.0261,29.0084,29.0143,14660.4938
2005-03-31 11:25:00,49.2,49.2,49.11,49.11,16644.620811287477,29.0143,29.0143,28.9612,28.9612,16644.6208
2005-03-31 11:30:00,49.11,49.16,49.1,49.12,6283.068783068782,28.9612,28.9907,28.9553,28.9671,6283.0688
2005-03-31 11:35:00,49.13,49.19,49.08,49.13,9149.029982363314,28.973,29.0084,28.9435,28.973,9149.03
2005-03-31 11:40:00,49.13,49.14,49.06,49.07,6393.298059964726,28.973,28.9789,28.9318,28.9377,6393.2981
2005-03-31 11:45:00,49.07,49.1,49.04,49.04,6283.068783068782,28.9377,28.9553,28.92,28.92,6283.0688
2005-03-31 11:50:00,49.04,49.08,49.03,49.06,6393.298059964726,28.92,28.9435,28.9141,28.9318,6393.2981
2005-03-31 11:55:00,49.06,49.09,49.05,49.09,8928.571428571428,28.9318,28.9494,28.9259,28.9494,8928.5714
2005-03-31 12:00:00,49.09,49.11,49.05,49.05,7936.507936507935,28.9494,28.9612,28.9259,28.9259,7936.5079
2005-03-31 12:05:00,49.05,49.08,49.05,49.07,3968.253968253968,28.9259,28.9435,28.9259,28.9377,3968.254
2005-03-31 12:10:00,49.06,49.07,49.0,49.02,6393.298059964726,28.9318,28.9377,28.8964,28.9082,6393.2981
2005-03-31 12:15:00,48.99,49.0,48.86,48.87,16865.079365079364,28.8905,28.8964,28.8138,28.8197,16865.0794
2005-03-31 12:20:00,48.87,48.89,48.84,48.88,95458.55379188713,28.8197,28.8315,28.802,28.8256,95458.5538
2005-03-31 12:25:00,48.88,48.99,48.86,48.98,21274.250440917105,28.8256,28.8905,28.8138,28.8846,21274.2504
2005-03-31 12:30:00,48.99,49.01,48.96,49.01,9479.717813051146,28.8905,28.9023,28.8728,28.9023,9479.7178
2005-03-31 12:35:00,49.02,49.03,48.99,49.0,10582.01058201058,28.9082,28.9141,28.8905,28.8964,10582.0106
2005-03-31 12:40:00,48.99,48.99,48.96,48.98,8818.342151675484,28.8905,28.8905,28.8728,28.8846,8818.3422
2005-03-31 12:45:00,48.97,48.99,48.95,48.99,10802.469135802468,28.8787,28.8905,28.8669,28.8905,10802.4691
2005-03-31 12:50:00,48.99,49.0,48.98,49.0,6062.610229276896,28.8905,28.8964,28.8846,28.8964,6062.6102
2005-03-31 12:55:00,49.0,49.06,48.99,49.0,10912.698412698412,28.8964,28.9318,28.8905,28.8964,10912.6984
2005-03-31 13:00:00,48.99,49.01,48.98,48.98,10471.781305114637,28.8905,28.9023,28.8846,28.8846,10471.7813
2005-03-31 13:05:00,48.97,48.99,48.97,48.99,7936.507936507935,28.8787,28.8905,28.8787,28.8905,7936.5079
2005-03-31 13:10:00,48.99,48.99,48.93,48.98,18077.60141093474,28.8905,28.8905,28.8551,28.8846,18077.6014
2005-03-31 13:15:00,48.99,49.0,48.97,48.98,8046.737213403879,28.8905,28.8964,28.8787,28.8846,8046.7372
2005-03-31 13:20:00,48.98,48.99,48.98,48.98,11794.53262786596,28.8846,28.8905,28.8846,28.8846,11794.5326
2005-03-31 13:25:00,48.98,48.99,48.96,48.99,9920.63492063492,28.8846,28.8905,28.8728,28.8905,9920.6349
2005-03-31 13:30:00,48.99,49.0,48.96,48.96,16093.474426807756,28.8905,28.8964,28.8728,28.8728,16093.4744
2005-03-31 13:35:00,48.96,48.96,48.93,48.96,9920.63492063492,28.8728,28.8728,28.8551,28.8728,9920.6349
2005-03-31 13:40:00,48.95,48.95,48.92,48.92,13337.742504409169,28.8669,28.8669,28.8492,28.8492,13337.7425
2005-03-31 13:45:00,48.91,48.98,48.89,48.95,12235.449735449734,28.8433,28.8846,28.8315,28.8669,12235.4497
2005-03-31 13:50:00,48.95,48.95,48.92,48.92,4519.400352733685,28.8669,28.8669,28.8492,28.8492,4519.4004
2005-03-31 13:55:00,48.92,48.92,48.89,48.9,6393.298059964726,28.8492,28.8492,28.8315,28.8374,6393.2981
2005-03-31 14:00:00,48.91,48.92,48.85,48.85,12566.137566137564,28.8433,28.8492,28.8079,28.8079,12566.1376
2005-03-31 14:05:00,48.85,48.87,48.81,48.87,14329.805996472662,28.8079,28.8197,28.7843,28.8197,14329.806
2005-03-31 14:10:00,48.86,48.92,48.84,48.9,26565.2557319224,28.8138,28.8492,28.802,28.8374,26565.2557
2005-03-31 14:15:00,48.9,48.98,48.87,48.92,20943.56261022928,28.8374,28.8846,28.8197,28.8492,20943.5626
2005-03-31 14:20:00,48.92,48.92,48.89,48.9,14991.181657848325,28.8492,28.8492,28.8315,28.8374,14991.1817
2005-03-31 14:25:00,48.9,48.91,48.88,48.91,15101.410934744266,28.8374,28.8433,28.8256,28.8433,15101.4109
2005-03-31 14:30:00,48.91,48.99,48.91,48.99,14660.493827160491,28.8433,28.8905,28.8433,28.8905,14660.4938
2005-03-31 14:35:00,48.99,49.0,48.84,48.97,15983.245149911814,28.8905,28.8964,28.802,28.8787,15983.2451
2005-03-31 14:40:00,48.95,49.0,48.93,49.0,18298.059964726628,28.8669,28.8964,28.8551,28.8964,18298.06
2005-03-31 14:45:00,49.0,49.05,48.99,49.01,16093.474426807756,28.8964,28.9259,28.8905,28.9023,16093.4744
2005-03-31 14:50:00,49.0,49.0,48.9,48.93,16865.079365079364,28.8964,28.8964,28.8374,28.8551,16865.0794
2005-03-31 14:55:00,48.94,48.94,48.93,48.94,14109.347442680775,28.861,28.861,28.8551,28.861,14109.3474
2005-03-31 15:00:00,48.93,48.93,48.89,48.91,16644.620811287477,28.8551,28.8551,28.8315,28.8433,16644.6208
2005-03-31 15:05:00,48.89,48.93,48.87,48.91,23589.06525573192,28.8315,28.8551,28.8197,28.8433,23589.0653
2005-03-31 15:10:00,48.91,48.98,48.89,48.97,17746.91358024691,28.8433,28.8846,28.8315,28.8787,17746.9136
2005-03-31 15:15:00,48.98,48.99,48.94,48.99,27557.319223985887,28.8846,28.8905,28.861,28.8905,27557.3192
2005-03-31 15:20:00,48.99,49.03,48.96,49.03,16313.932980599646,28.8905,28.9141,28.8728,28.9141,16313.933
2005-03-31 15:25:00,49.03,49.03,48.95,48.95,17416.225749559082,28.9141,28.9141,28.8669,28.8669,17416.2257
2005-03-31 15:30:00,48.95,48.97,48.9,48.9,17305.996472663137,28.8669,28.8787,28.8374,28.8374,17305.9965
2005-03-31 15:35:00,48.91,48.92,48.87,48.91,23919.75308641975,28.8433,28.8492,28.8197,28.8433,23919.7531
2005-03-31 15:40:00,48.91,48.95,48.85,48.95,14550.264550264548,28.8433,28.8669,28.8079,28.8669,14550.2646
2005-03-31 15:45:00,48.96,48.96,48.9,48.93,20392.416225749555,28.8728,28.8728,28.8374,28.8551,20392.4162
2005-03-31 15:50:00,48.92,48.99,48.9,48.99,41997.35449735449,28.8492,28.8905,28.8374,28.8905,41997.3545
2005-03-31 15:55:00,48.99,49.02,48.96,48.97,54122.57495590828,28.8905,28.9082,28.8728,28.8787,54122.575
2005-04-01 09:30:00,49.22,49.22,49.22,49.22,18408.289241622573,29.0261,29.0261,29.0261,29.0261,18408.2892
2005-04-01 09:35:00,49.25,49.26,49.1,49.11,17416.225749559082,29.0438,29.0497,28.9553,28.9612,17416.2257
2005-04-01 09:40:00,49.11,49.29,49.11,49.29,24140.21164021164,28.9612,29.0674,28.9612,29.0674,24140.2116
2005-04-01 09:45:00,49.29,49.35,49.16,49.31,19510.58201058201,29.0674,29.1028,28.9907,29.0792,19510.582
2005-04-01 09:50:00,49.32,49.44,49.29,49.32,23037.9188712522,29.0851,29.1558,29.0674,29.0851,23037.9189
2005-04-01 09:55:00,49.32,49.46,49.24,49.33,55114.638447971774,29.0851,29.1676,29.0379,29.091,55114.6384
2005-04-01 10:00:00,49.34,49.38,49.28,49.32,26675.485008818338,29.0969,29.1205,29.0615,29.0851,26675.485
2005-04-01 10:05:00,49.31,49.31,49.09,49.15,21825.396825396823,29.0792,29.0792,28.9494,28.9848,21825.3968
2005-04-01 10:10:00,49.22,49.29,49.15,49.29,19069.66490299824,29.0261,29.0674,28.9848,29.0674,19069.6649
2005-04-01 10:15:00,49.26,49.26,49.12,49.23,21494.70899470899,29.0497,29.0497,28.9671,29.032,21494.709
2005-04-01 10:20:00,49.23,49.24,49.12,49.13,25573.192239858905,29.032,29.0379,28.9671,28.973,25573.1922
2005-04-01 10:25:00,49.13,49.15,49.09,49.12,16644.620811287477,28.973,28.9848,28.9494,28.9671,16644.6208
2005-04-01 10:30:00,49.12,49.13,49.05,49.1,21935.626102292765,28.9671,28.973,28.9259,28.9553,21935.6261
2005-04-01 10:35:00,49.1,49.1,49.07,49.09,10692.239858906523,28.9553,28.9553,28.9377,28.9494,10692.2399
2005-04-01 10:40:00,49.1,49.1,48.99,49.07,17967.3721340388,28.9553,28.9553,28.8905,28.9377,17967.3721
2005-04-01 10:45:00,49.08,49.08,48.98,48.98,13999.11816578483,28.9435,28.9435,28.8846,28.8846,13999.1182
2005-04-01 10:50:00,48.98,49.11,48.98,49.1,15542.32804232804,28.8846,28.9612,28.8846,28.9553,15542.328
2005-04-01 10:55:00,49.07,49.07,48.91,48.93,24911.81657848324,28.9377,28.9377,28.8433,28.8551,24911.8166
2005-04-01 11:00:00,48.93,48.94,48.89,48.9,20833.33333333333,28.8551,28.861,28.8315,28.8374,20833.3333
2005-04-01 11:05:00,48.92,48.96,48.85,48.96,10471.781305114637,28.8492,28.8728,28.8079,28.8728,10471.7813
2005-04-01 11:10:00,48.97,49.03,48.97,48.97,37588.18342151675,28.8787,28.9141,28.8787,28.8787,37588.1834
2005-04-01 11:15:00,48.97,49.05,48.97,49.03,16644.620811287477,28.8787,28.9259,28.8787,28.9141,16644.6208
2005-04-01 11:20:00,49.03,49.12,49.01,49.07,51477.07231040564,28.9141,28.9671,28.9023,28.9377,51477.0723
2005-04-01 11:25:00,49.06,49.12,49.04,49.04,20282.18694885361,28.9318,28.9671,28.92,28.92,20282.1869
2005-04-01 11:30:00,49.07,49.12,49.05,49.05,10912.698412698412,28.9377,28.9671,28.9259,28.9259,10912.6984
2005-04-01 11:35:00,49.03,49.06,49.02,49.03,15542.32804232804,28.9141,28.9318,28.9082,28.9141,15542.328
2005-04-01 11:40:00,49.02,49.08,49.01,49.08,40233.68606701939,28.9082,28.9435,28.9023,28.9435,40233.6861
2005-04-01 11:45:00,49.06,49.15,49.03,49.15,22266.3139329806,28.9318,28.9848,28.9141,28.9848,22266.3139
2005-04-01 11:50:00,49.16,49.17,49.12,49.13,24581.12874779541,28.9907,28.9966,28.9671,28.973,24581.1287
2005-04-01 11:55:00,49.12,49.13,49.07,49.12,9479.717813051146,28.9671,28.973,28.9377,28.9671,9479.7178
2005-04-01 12:00:00,49.11,49.13,48.99,49.03,22597.001763668428,28.9612,28.973,28.8905,28.9141,22597.0018
2005-04-01 12:05:00,49.03,49.03,48.95,48.99,19620.81128747795,28.9141,28.9141,28.8669,28.8905,19620.8113
2005-04-01 12:10:00,48.99,49.02,48.98,49.0,15762.786596119928,28.8905,28.9082,28.8846,28.8964,15762.7866
2005-04-01 12:15:00,48.99,49.01,48.91,48.93,11684.303350970016,28.8905,28.9023,28.8433,28.8551,11684.3034
2005-04-01 12:20:00,48.96,49.02,48.92,48.99,21935.626102292765,28.8728,28.9082,28.8492,28.8905,21935.6261
2005-04-01 12:25:00,48.99,49.03,48.95,48.98,4960.317460317459,28.8905,28.9141,28.8669,28.8846,4960.3175
2005-04-01 12:30:00,48.94,48.99,48.94,48.95,7385.361552028218,28.861,28.8905,28.861,28.8669,7385.3616
2005-04-01 12:35:00,48.97,49.03,48.97,48.99,19400.352733686064,28.8787,28.9141,28.8787,28.8905,19400.3527
2005-04-01 12:40:00,48.99,49.07,48.96,49.07,26565.2557319224,28.8905,28.9377,28.8728,28.9377,26565.2557
2005-04-01 12:45:00,49.09,49.09,49.01,49.01,7936.507936507935,28.9494,28.9494,28.9023,28.9023,7936.5079
2005-04-01 12:50:00,48.99,49.0,48.93,48.95,13999.11816578483,28.8905,28.8964,28.8551,28.8669,13999.1182
2005-04-01 12:55:00,48.93,48.93,48.84,48.89,13227.513227513226,28.8551,28.8551,28.802,28.8315,13227.5132
2005-04-01 13:00:00,48.88,48.9,48.86,48.87,9479.717813051146,28.8256,28.8374,28.8138,28.8197,9479.7178
2005-04-01 13:05:00,48.87,48.89,48.87,48.89,12125.220458553791,28.8197,28.8315,28.8197,28.8315,12125.2205
2005-04-01 13:10:00,48.9,48.94,48.9,48.93,3196.649029982363,28.8374,28.861,28.8374,28.8551,3196.649
2005-04-01 13:15:00,48.93,48.93,48.91,48.93,6283.068783068782,28.8551,28.8551,28.8433,28.8551,6283.0688
2005-04-01 13:20:00,48.93,48.93,48.87,48.87,8597.883597883598,28.8551,28.8551,28.8197,28.8197,8597.8836
2005-04-01 13:25:00,48.85,48.86,48.75,48.86,12455.90828924162,28.8079,28.8138,28.7489,28.8138,12455.9083
2005-04-01 13:30:00,48.86,48.87,48.74,48.76,12014.991181657848,28.8138,28.8197,28.743,28.7548,12014.9912
2005-04-01 13:35:00,48.76,48.78,48.69,48.75,15432.098765432096,28.7548,28.7666,28.7136,28.7489,15432.0988
2005-04-01 13:40:00,48.75,48.8,48.73,48.79,40233.68606701939,28.7489,28.7784,28.7371,28.7725,40233.6861
2005-04-01 13:45:00,48.84,48.88,48.84,48.86,11353.615520282186,28.802,28.8256,28.802,28.8138,11353.6155
2005-04-01 13:50:00,48.86,48.93,48.82,48.83,16975.308641975305,28.8138,28.8551,28.7902,28.7961,16975.3086
2005-04-01 13:55:00,48.82,48.86,48.75,48.78,11133.156966490298,28.7902,28.8138,28.7489,28.7666,11133.157
2005-04-01 14:00:00,48.82,48.85,48.8,48.85,5731.922398589065,28.7902,28.8079,28.7784,28.8079,5731.9224
2005-04-01 14:05:00,48.87,48.87,48.76,48.82,17967.3721340388,28.8197,28.8197,28.7548,28.7902,17967.3721
2005-04-01 14:10:00,48.83,48.92,48.82,48.92,14770.723104056437,28.7961,28.8492,28.7902,28.8492,14770.7231
2005-04-01 14:15:00,48.92,48.93,48.9,48.91,9479.717813051146,28.8492,28.8551,28.8374,28.8433,9479.7178
2005-04-01 14:20:00,48.91,48.92,48.82,48.86,15652.557319223984,28.8433,28.8492,28.7902,28.8138,15652.5573
2005-04-01 14:25:00,48.87,48.89,48.8,48.8,12566.137566137564,28.8197,28.8315,28.7784,28.7784,12566.1376
2005-04-01 14:30:00,48.81,48.96,48.81,48.96,12345.679012345678,28.7843,28.8728,28.7843,28.8728,12345.679
2005-04-01 14:35:00,48.96,49.0,48.93,48.98,12896.825396825396,28.8728,28.8964,28.8551,28.8846,12896.8254
2005-04-01 14:40:00,48.98,49.01,48.89,48.93,18187.830687830687,28.8846,28.9023,28.8315,28.8551,18187.8307
2005-04-01 14:45:00,48.93,48.96,48.9,48.93,11904.761904761905,28.8551,28.8728,28.8374,28.8551,11904.7619
2005-04-01 14:50:00,48.95,49.0,48.93,48.93,11794.53262786596,28.8669,28.8964,28.8551,28.8551,11794.5326
2005-04-01 14:55:00,48.93,48.96,48.88,48.94,13778.659611992944,28.8551,28.8728,28.8256,28.861,13778.6596
2005-04-01 15:00:00,48.93,48.99,48.93,48.99,24250.440917107582,28.8551,28.8905,28.8551,28.8905,24250.4409
2005-04-01 15:05:00,48.99,49.04,48.99,49.0,23809.52380952381,28.8905,28.92,28.8905,28.8964,23809.5238
2005-04-01 15:10:00,49.01,49.05,49.01,49.03,46406.52557319224,28.9023,28.9259,28.9023,28.9141,46406.5256
2005-04-01 15:15:00,49.03,49.04,48.96,48.98,25462.96296296296,28.9141,28.92,28.8728,28.8846,25462.963
2005-04-01 15:20:00,48.99,49.03,48.99,48.99,19290.123456790123,28.8905,28.9141,28.8905,28.8905,19290.1235
2005-04-01 15:25:00,48.99,49.03,48.99,49.03,31305.11463844797,28.8905,28.9141,28.8905,28.9141,31305.1146
2005-04-01 15:30:00,49.03,49.12,49.03,49.12,32517.636684303347,28.9141,28.9671,28.9141,28.9671,32517.6367
2005-04-01 15:35:00,49.12,49.12,49.03,49.05,24801.5873015873,28.9671,28.9671,28.9141,28.9259,24801.5873
2005-04-01 15:40:00,49.05,49.12,49.05,49.12,21164.02116402116,28.9259,28.9671,28.9259,28.9671,21164.0212
2005-04-01 15:45:00,49.12,49.2,49.12,49.19,38690.47619047618,28.9671,29.0143,28.9671,29.0084,38690.4762
2005-04-01 15:50:00,49.18,49.21,49.1,49.1,38029.10052910053,29.0025,29.0202,28.9553,28.9553,38029.1005
2005-04-01 15:55:00,49.12,49.2,49.12,49.17,130842.151675485,28.9671,29.0143,28.9671,28.9966,130842.1517
2005-04-04 09:30:00,49.34,49.34,49.15,49.21,35383.59788359788,29.0969,29.0969,28.9848,29.0202,35383.5979
2005-04-04 09:35:00,49.19,49.27,49.09,49.09,28439.15343915344,29.0084,29.0556,28.9494,28.9494,28439.1534
2005-04-04 09:40:00,49.03,49.29,49.03,49.23,41005.291005291,28.9141,29.0674,28.9141,29.032,41005.291
2005-04-04 09:45:00,49.23,49.26,49.2,49.22,18849.206349206343,29.032,29.0497,29.0143,29.0261,18849.2063
2005-04-04 09:50:00,49.22,49.35,49.22,49.29,25462.96296296296,29.0261,29.1028,29.0261,29.0674,25462.963
2005-04-04 09:55:00,49.27,49.27,49.16,49.2,43320.10582010582,29.0556,29.0556,28.9907,29.0143,43320.1058
2005-04-04 10:00:00,49.18,49.26,49.18,49.22,41335.97883597883,29.0025,29.0497,29.0025,29.0261,41335.9788
2005-04-04 10:05:00,49.22,49.22,49.12,49.15,24029.982363315696,29.0261,29.0261,28.9671,28.9848,24029.9824
2005-04-04 10:10:00,49.15,49.25,49.15,49.24,29541.44620811288,28.9848,29.0438,28.9848,29.0379,29541.4462
2005-04-04 10:15:00,49.28,49.4,49.28,49.37,28328.92416225749,29.0615,29.1323,29.0615,29.1146,28328.9242
2005-04-04 10:20:00,49.37,49.38,49.29,49.31,28549.38271604938,29.1146,29.1205,29.0674,29.0792,28549.3827
2005-04-04 10:25:00,49.29,49.35,49.26,49.35,34942.6807760141,29.0674,29.1028,29.0497,29.1028,34942.6808
2005-04-04 10:30:00,49.37,49.54,49.35,49.54,45414.462081128746,29.1146,29.2148,29.1028,29.2148,45414.4621
2005-04-04 10:35:00,49.54,49.54,49.37,49.37,66909.17107583773,29.2148,29.2148,29.1146,29.1146,66909.1711
2005-04-04 10:40:00,49.37,49.44,49.37,49.44,38910.93474426808,29.1146,29.1558,29.1146,29.1558,38910.9347
2005-04-04 10:45:00,49.44,49.49,49.44,49.48,43320.10582010582,29.1558,29.1853,29.1558,29.1794,43320.1058
2005-04-04 10:50:00,49.51,49.51,49.43,49.45,58531.74603174603,29.1971,29.1971,29.15,29.1617,58531.746
2005-04-04 10:55:00,49.45,49.51,49.43,49.45,33068.783068783065,29.1617,29.1971,29.15,29.1617,33068.7831
2005-04-04 11:00:00,49.44,49.56,49.44,49.5,31194.885361552024,29.1558,29.2266,29.1558,29.1912,31194.8854
2005-04-04 11:05:00,49.5,49.5,49.35,49.36,14219.576719576718,29.1912,29.1912,29.1028,29.1087,14219.5767
2005-04-04 11:10:00,49.33,49.35,49.32,49.32,14550.264550264548,29.091,29.1028,29.0851,29.0851,14550.2646
2005-04-04 11:15:00,49.32,49.33,49.24,49.3,17085.53791887125,29.0851,29.091,29.0379,29.0733,17085.5379
2005-04-04 11:20:00,49.28,49.35,49.27,49.27,19620.81128747795,29.0615,29.1028,29.0556,29.0556,19620.8113
2005-04-04 11:25:00,49.28,49.36,49.28,49.32,18077.60141093474,29.0615,29.1087,29.0615,29.0851,18077.6014
2005-04-04 11:30:00,49.32,49.35,49.29,49.32,19400.352733686064,29.0851,29.1028,29.0674,29.0851,19400.3527
2005-04-04 11:35:00,49.32,49.35,49.28,49.32,21384.47971781305,29.0851,29.1028,29.0615,29.0851,21384.4797
2005-04-04 11:40:00,49.32,49.35,49.27,49.27,7054.673721340388,29.0851,29.1028,29.0556,29.0556,7054.6737
2005-04-04 11:45:00,49.28,49.29,49.23,49.23,16975.308641975305,29.0615,29.0674,29.032,29.032,16975.3086
2005-04-04 11:50:00,49.23,49.29,49.22,49.28,6834.2151675485,29.032,29.0674,29.0261,29.0615,6834.2152
2005-04-04 11:55:00,49.28,49.29,49.24,49.26,8267.195767195766,29.0615,29.0674,29.0379,29.0497,8267.1958
2005-04-04 12:00:00,49.24,49.29,49.24,49.29,8928.571428571428,29.0379,29.0674,29.0379,29.0674,8928.5714
2005-04-04 12:05:00,49.29,49.29,49.25,49.25,14440.035273368603,29.0674,29.0674,29.0438,29.0438,14440.0353
2005-04-04 12:10:00,49.24,49.24,49.21,49.21,10912.698412698412,29.0379,29.0379,29.0202,29.0202,10912.6984
2005-04-04 12:15:00,49.2,49.24,49.12,49.13,22266.3139329806,29.0143,29.0379,28.9671,28.973,22266.3139
2005-04-04 12:20:00,49.12,49.15,49.12,49.12,16203.703703703704,28.9671,28.9848,28.9671,28.9671,16203.7037
2005-04-04 12:25:00,49.12,49.18,49.12,49.18,11022.927689594357,28.9671,29.0025,28.9671,29.0025,11022.9277
2005-04-04 12:30:00,49.18,49.29,49.15,49.25,33068.783068783065,29.0025,29.0674,28.9848,29.0438,33068.7831
2005-04-04 12:35:00,49.25,49.29,49.21,49.26,14550.264550264548,29.0438,29.0674,29.0202,29.0497,14550.2646
2005-04-04 12:40:00,49.24,49.31,49.24,49.31,13337.742504409169,29.0379,29.0792,29.0379,29.0792,13337.7425
2005-04-04 12:45:00,49.32,49.36,49.22,49.3,40233.68606701939,29.0851,29.1087,29.0261,29.0733,40233.6861
2005-04-04 12:50:00,49.27,49.35,49.27,49.28,21053.79188712522,29.0556,29.1028,29.0556,29.0615,21053.7919
2005-04-04 12:55:00,49.28,49.31,49.28,49.29,64814.81481481481,29.0615,29.0792,29.0615,29.0674,64814.8148
2005-04-04 13:00:00,49.29,49.3,49.24,49.28,7826.278659611992,29.0674,29.0733,29.0379,29.0615,7826.2787
2005-04-04 13:05:00,49.29,49.29,49.28,49.28,5401.234567901234,29.0674,29.0674,29.0615,29.0615,5401.2346
2005-04-04 13:10:00,49.27,49.29,49.22,49.23,6723.985890652557,29.0556,29.0674,29.0261,29.032,6723.9859
2005-04-04 13:15:00,49.24,49.28,49.22,49.23,14991.181657848325,29.0379,29.0615,29.0261,29.032,14991.1817
2005-04-04 13:20:00,49.23,49.27,49.2,49.23,13337.742504409169,29.032,29.0556,29.0143,29.032,13337.7425
2005-04-04 13:25:00,49.23,49.31,49.22,49.3,11463.84479717813,29.032,29.0792,29.0261,29.0733,11463.8448
2005-04-04 13:30:00,49.31,49.39,49.26,49.37,10251.32275132275,29.0792,29.1264,29.0497,29.1146,10251.3228
2005-04-04 13:35:00,49.34,49.37,49.27,49.27,8267.195767195766,29.0969,29.1146,29.0556,29.0556,8267.1958
2005-04-04 13:40:00,49.26,49.3,49.25,49.28,15762.786596119928,29.0497,29.0733,29.0438,29.0615,15762.7866
2005-04-04 13:45:00,49.32,49.33,49.24,49.32,21384.47971781305,29.0851,29.091,29.0379,29.0851,21384.4797
2005-04-04 13:50:00,49.3,49.38,49.27,49.34,10912.698412698412,29.0733,29.1205,29.0556,29.0969,10912.6984
2005-04-04 13:55:00,49.34,49.41,49.33,49.36,17746.91358024691,29.0969,29.1382,29.091,29.1087,17746.9136
2005-04-04 14:00:00,49.35,49.4,49.33,49.33,26234.567901234564,29.1028,29.1323,29.091,29.091,26234.5679
2005-04-04 14:05:00,49.34,49.34,49.26,49.3,29100.529100529096,29.0969,29.0969,29.0497,29.0733,29100.5291
2005-04-04 14:10:00,49.29,49.34,49.22,49.22,50925.92592592592,29.0674,29.0969,29.0261,29.0261,50925.9259
2005-04-04 14:15:00,49.22,49.31,49.19,49.28,21825.396825396823,29.0261,29.0792,29.0084,29.0615,21825.3968
2005-04-04 14:20:00,49.28,49.33,49.28,49.31,10030.864197530864,29.0615,29.091,29.0615,29.0792,10030.8642
2005-04-04 14:25:00,49.3,49.3,49.24,49.25,24691.358024691355,29.0733,29.0733,29.0379,29.0438,24691.358
2005-04-04 14:30:00,49.25,49.26,49.23,49.26,25352.73368606701,29.0438,29.0497,29.032,29.0497,25352.7337
2005-04-04 14:35:00,49.25,49.29,49.23,49.25,20171.95767195767,29.0438,29.0674,29.032,29.0438,20171.9577
2005-04-04 14:40:00,49.23,49.26,49.23,49.23,9479.717813051146,29.032,29.0497,29.032,29.032,9479.7178
2005-04-04 14:45:00,49.23,49.28,49.23,49.28,32738.09523809524,29.032,29.0615,29.032,29.0615,32738.0952
2005-04-04 14:50:00,49.29,49.34,49.29,49.33,30974.426807760137,29.0674,29.0969,29.0674,29.091,30974.4268
2005-04-04 14:55:00,49.34,49.37,49.32,49.34,39902.998236331565,29.0969,29.1146,29.0851,29.0969,39902.9982
2005-04-04 15:00:00,49.34,49.36,49.32,49.32,57098.76543209876,29.0969,29.1087,29.0851,29.0851,57098.7654
2005-04-04 15:05:00,49.32,49.32,49.28,49.28,16424.162257495587,29.0851,29.0851,29.0615,29.0615,16424.1623
2005-04-04 15:10:00,49.27,49.34,49.27,49.34,23258.377425044087,29.0556,29.0969,29.0556,29.0969,23258.3774
2005-04-04 15:15:00,49.34,49.36,49.33,49.36,38029.10052910053,29.0969,29.1087,29.091,29.1087,38029.1005
2005-04-04 15:20:00,49.36,49.37,49.33,49.35,44973.544973544966,29.1087,29.1146,29.091,29.1028,44973.545
2005-04-04 15:25:00,49.35,49.35,49.33,49.33,29210.75837742504,29.1028,29.1028,29.091,29.091,29210.7584
2005-04-04 15:30:00,49.33,49.41,49.33,49.41,38470.0176366843,29.091,29.1382,29.091,29.1382,38470.0176
2005-04-04 15:35:00,49.41,49.42,49.41,49.42,31856.261022927687,29.1382,29.1441,29.1382,29.1441,31856.261
2005-04-04 15:40:00,49.42,49.5,49.42,49.45,51917.98941798941,29.1441,29.1912,29.1441,29.1617,51917.9894
2005-04-04 15:45:00,49.44,49.45,49.37,49.37,48059.96472663139,29.1558,29.1617,29.1146,29.1146,48059.9647
2005-04-04 15:50:00,49.37,49.43,49.37,49.42,67350.08818342151,29.1146,29.15,29.1146,29.1441,67350.0882
2005-04-04 15:55:00,49.42,49.42,49.42,49.42,68672.83950617284,29.1441,29.1441,29.1441,29.1441,68672.8395
2005-04-05 09:30:00,49.6,49.6,49.49,49.5,14880.95238095238,29.2502,29.2502,29.1853,29.1912,14880.9524
2005-04-05 09:35:00,49.5,49.5,49.33,49.47,9259.259259259255,29.1912,29.1912,29.091,29.1735,9259.2593
2005-04-05 09:40:00,49.42,49.49,49.39,49.49,7605.820105820105,29.1441,29.1853,29.1264,29.1853,7605.8201
2005-04-05 09:45:00,49.5,49.6,49.46,49.46,11794.53262786596,29.1912,29.2502,29.1676,29.1676,11794.5326
2005-04-05 09:50:00,49.46,49.64,49.46,49.61,10912.698412698412,29.1676,29.2738,29.1676,29.2561,10912.6984
2005-04-05 09:55:00,49.63,49.73,49.52,49.61,17857.142857142855,29.2679,29.3269,29.203,29.2561,17857.1429
2005-04-05 10:00:00,49.61,49.68,49.6,49.65,11574.074074074071,29.2561,29.2974,29.2502,29.2797,11574.0741
2005-04-05 10:05:00,49.65,49.82,49.62,49.71,26455.02645502645,29.2797,29.3799,29.262,29.3151,26455.0265
2005-04-05 10:10:00,49.7,49.72,49.57,49.7,11463.84479717813,29.3092,29.321,29.2325,29.3092,11463.8448
2005-04-05 10:15:00,49.71,49.78,49.71,49.72,38910.93474426808,29.3151,29.3564,29.3151,29.321,38910.9347
2005-04-05 10:20:00,49.71,49.76,49.66,49.76,31856.261022927687,29.3151,29.3446,29.2856,29.3446,31856.261
2005-04-05 10:25:00,49.77,49.92,49.77,49.91,64704.58553791887,29.3505,29.4389,29.3505,29.433,64704.5855
2005-04-05 10:30:00,49.91,50.01,49.87,50.01,56768.07760141093,29.433,29.492,29.4094,29.492,56768.0776
2005-04-05 10:35:00,50.01,50.02,49.91,49.94,21825.396825396823,29.492,29.4979,29.433,29.4507,21825.3968
2005-04-05 10:40:00,49.94,50.0,49.9,49.91,22376.54320987654,29.4507,29.4861,29.4271,29.433,22376.5432
2005-04-05 10:45:00,49.93,49.93,49.91,49.91,5621.693121693121,29.4448,29.4448,29.433,29.433,5621.6931
2005-04-05 10:50:00,49.91,49.92,49.81,49.81,22266.3139329806,29.433,29.4389,29.374,29.374,22266.3139
2005-04-05 10:55:00,49.81,49.85,49.81,49.84,23148.148148148142,29.374,29.3976,29.374,29.3917,23148.1481
2005-04-05 11:00:00,49.84,49.84,49.71,49.83,21053.79188712522,29.3917,29.3917,29.3151,29.3858,21053.7919
2005-04-05 11:05:00,49.82,49.84,49.82,49.83,10692.239858906523,29.3799,29.3917,29.3799,29.3858,10692.2399
2005-04-05 11:10:00,49.84,49.9,49.83,49.88,15101.410934744266,29.3917,29.4271,29.3858,29.4153,15101.4109
2005-04-05 11:15:00,49.88,49.89,49.82,49.89,15432.098765432096,29.4153,29.4212,29.3799,29.4212,15432.0988
2005-04-05 11:20:00,49.89,49.9,49.84,49.86,6613.756613756613,29.4212,29.4271,29.3917,29.4035,6613.7566
2005-04-05 11:25:00,49.86,49.89,49.85,49.87,22707.231040564373,29.4035,29.4212,29.3976,29.4094,22707.231
2005-04-05 11:30:00,49.86,49.89,49.84,49.86,21274.250440917105,29.4035,29.4212,29.3917,29.4035,21274.2504
2005-04-05 11:35:00,49.87,49.91,49.86,49.89,30423.28042328042,29.4094,29.433,29.4035,29.4212,30423.2804
2005-04-05 11:40:00,49.9,49.91,49.88,49.91,14109.347442680775,29.4271,29.433,29.4153,29.433,14109.3474
2005-04-05 11:45:00,49.9,49.91,49.87,49.88,41666.66666666666,29.4271,29.433,29.4094,29.4153,41666.6667
2005-04-05 11:50:00,49.87,49.91,49.86,49.89,10912.698412698412,29.4094,29.433,29.4035,29.4212,10912.6984
2005-04-05 11:55:00,49.89,49.9,49.85,49.86,12455.90828924162,29.4212,29.4271,29.3976,29.4035,12455.9083
2005-04-05 12:00:00,49.87,49.93,49.87,49.9,33179.01234567901,29.4094,29.4448,29.4094,29.4271,33179.0123
2005-04-05 12:05:00,49.89,50.0,49.89,49.98,10471.781305114637,29.4212,29.4861,29.4212,29.4743,10471.7813
2005-04-05 12:10:00,49.99,50.06,49.99,50.06,22376.54320987654,29.4802,29.5215,29.4802,29.5215,22376.5432
2005-04-05 12:15:00,50.08,50.08,50.02,50.04,23368.60670194004,29.5333,29.5333,29.4979,29.5097,23368.6067
2005-04-05 12:20:00,50.04,50.06,50.03,50.04,15101.410934744266,29.5097,29.5215,29.5038,29.5097,15101.4109
2005-04-05 12:25:00,50.04,50.12,50.04,50.11,31194.885361552024,29.5097,29.5569,29.5097,29.551,31194.8854
2005-04-05 12:30:00,50.11,50.13,50.02,50.04,16313.932980599646,29.551,29.5628,29.4979,29.5097,16313.933
2005-04-05 12:35:00,50.06,50.1,50.03,50.1,11133.156966490298,29.5215,29.5451,29.5038,29.5451,11133.157
2005-04-05 12:40:00,50.1,50.13,50.07,50.09,28990.299823633155,29.5451,29.5628,29.5274,29.5392,28990.2998
2005-04-05 12:45:00,50.08,50.09,50.03,50.04,9700.176366843032,29.5333,29.5392,29.5038,29.5097,9700.1764
2005-04-05 12:50:00,50.04,50.11,50.04,50.11,15983.245149911814,29.5097,29.551,29.5097,29.551,15983.2451
2005-04-05 12:55:00,50.1,50.11,50.0,50.0,14991.181657848325,29.5451,29.551,29.4861,29.4861,14991.1817
2005-04-05 13:00:00,50.01,50.09,50.01,50.09,27226.631393298056,29.492,29.5392,29.492,29.5392,27226.6314
2005-04-05 13:05:00,50.09,50.1,50.05,50.05,8708.112874779541,29.5392,29.5451,29.5156,29.5156,8708.1129
2005-04-05 13:10:00,50.06,50.1,50.03,50.09,9589.947089947089,29.5215,29.5451,29.5038,29.5392,9589.9471
2005-04-05 13:15:00,50.08,50.08,50.04,50.08,7936.507936507935,29.5333,29.5333,29.5097,29.5333,7936.5079
2005-04-05 13:20:00,50.09,50.09,50.0,50.0,8708.112874779541,29.5392,29.5392,29.4861,29.4861,8708.1129
2005-04-05 13:25:00,50.0,50.01,50.0,50.0,7826.278659611992,29.4861,29.492,29.4861,29.4861,7826.2787
2005-04-05 13:30:00,50.01,50.08,50.01,50.08,12125.220458553791,29.492,29.5333,29.492,29.5333,12125.2205
2005-04-05 13:35:00,50.1,50.1,50.03,50.03,6723.985890652557,29.5451,29.5451,29.5038,29.5038,6723.9859
2005-04-05 13:40:00,50.0,50.05,50.0,50.05,8377.42504409171,29.4861,29.5156,29.4861,29.5156,8377.425
2005-04-05 13:45:00,50.06,50.12,50.06,50.12,22927.68959435626,29.5215,29.5569,29.5215,29.5569,22927.6896
2005-04-05 13:50:00,50.12,50.25,50.12,50.25,59964.72663139329,29.5569,29.6335,29.5569,29.6335,59964.7266
2005-04-05 13:55:00,50.21,50.26,50.18,50.18,30643.738977072306,29.6099,29.6394,29.5922,29.5922,30643.739
2005-04-05 14:00:00,50.18,50.22,50.04,50.06,24140.21164021164,29.5922,29.6158,29.5097,29.5215,24140.2116
2005-04-05 14:05:00,50.08,50.12,50.03,50.08,17967.3721340388,29.5333,29.5569,29.5038,29.5333,17967.3721
2005-04-05 14:10:00,50.08,50.13,50.08,50.08,13558.201058201055,29.5333,29.5628,29.5333,29.5333,13558.2011
2005-04-05 14:15:00,50.08,50.08,49.94,50.0,25352.73368606701,29.5333,29.5333,29.4507,29.4861,25352.7337
2005-04-05 14:20:00,50.0,50.12,50.0,50.12,19400.352733686064,29.4861,29.5569,29.4861,29.5569,19400.3527
2005-04-05 14:25:00,50.12,50.17,50.09,50.15,21604.938271604937,29.5569,29.5863,29.5392,29.5746,21604.9383
2005-04-05 14:30:00,50.15,50.26,50.15,50.26,20612.87477954145,29.5746,29.6394,29.5746,29.6394,20612.8748
2005-04-05 14:35:00,50.26,50.33,50.25,50.26,42768.9594356261,29.6394,29.6807,29.6335,29.6394,42768.9594
2005-04-05 14:40:00,50.26,50.28,50.1,50.11,33619.92945326278,29.6394,29.6512,29.5451,29.551,33619.9295
2005-04-05 14:45:00,50.12,50.12,50.08,50.1,17636.68430335097,29.5569,29.5569,29.5333,29.5451,17636.6843
2005-04-05 14:50:00,50.1,50.2,50.1,50.12,20723.104056437387,29.5451,29.604,29.5451,29.5569,20723.1041
2005-04-05 14:55:00,50.12,50.12,50.09,50.12,17305.996472663137,29.5569,29.5569,29.5392,29.5569,17305.9965
2005-04-05 15:00:00,50.11,50.21,50.1,50.21,52248.677248677246,29.551,29.6099,29.5451,29.6099,52248.6772
2005-04-05 15:05:00,50.26,50.3,50.23,50.24,49272.486772486765,29.6394,29.663,29.6217,29.6276,49272.4868
2005-04-05 15:10:00,50.25,50.29,50.21,50.21,29982.36331569665,29.6335,29.6571,29.6099,29.6099,29982.3633
2005-04-05 15:15:00,50.21,50.22,50.19,50.2,44312.16931216931,29.6099,29.6158,29.5981,29.604,44312.1693
2005-04-05 15:20:00,50.19,50.28,50.19,50.27,38580.246913580246,29.5981,29.6512,29.5981,29.6453,38580.2469
2005-04-05 15:25:00,50.25,50.25,50.12,50.12,17526.455026455023,29.6335,29.6335,29.5569,29.5569,17526.455
2005-04-05 15:30:00,50.13,50.22,50.13,50.21,32517.636684303347,29.5628,29.6158,29.5628,29.6099,32517.6367
2005-04-05 15:35:00,50.21,50.23,50.19,50.21,35273.36860670194,29.6099,29.6217,29.5981,29.6099,35273.3686
2005-04-05 15:40:00,50.2,50.21,50.13,50.13,28549.38271604938,29.604,29.6099,29.5628,29.5628,28549.3827
2005-04-05 15:45:00,50.14,50.17,50.12,50.16,20061.728395061727,29.5687,29.5863,29.5569,29.5804,20061.7284
2005-04-05 15:50:00,50.15,50.16,50.11,50.12,20943.56261022928,29.5746,29.5804,29.551,29.5569,20943.5626
2005-04-05 15:55:00,50.12,50.19,50.11,50.19,38139.32980599647,29.5569,29.5981,29.551,29.5981,38139.3298
2005-04-06 09:30:00,50.21,50.32,50.18,50.26,21053.79188712522,29.6099,29.6748,29.5922,29.6394,21053.7919
2005-04-06 09:35:00,50.26,50.26,50.12,50.12,15983.245149911814,29.6394,29.6394,29.5569,29.5569,15983.2451
2005-04-06 09:40:00,50.12,50.12,49.91,49.91,26675.485008818338,29.5569,29.5569,29.433,29.433,26675.485
2005-04-06 09:45:00,49.91,49.98,49.88,49.9,38910.93474426808,29.433,29.4743,29.4153,29.4271,38910.9347
2005-04-06 09:50:00,49.91,50.0,49.91,49.98,27777.777777777774,29.433,29.4861,29.433,29.4743,27777.7778
2005-04-06 09:55:00,49.98,50.09,49.98,50.07,33509.70017636684,29.4743,29.5392,29.4743,29.5274,33509.7002
2005-04-06 10:00:00,50.1,50.15,50.03,50.05,28218.69488536155,29.5451,29.5746,29.5038,29.5156,28218.6949
2005-04-06 10:05:00,50.05,50.07,49.91,49.98,19951.499118165782,29.5156,29.5274,29.433,29.4743,19951.4991
2005-04-06 10:10:00,49.93,50.01,49.93,49.98,19400.352733686064,29.4448,29.492,29.4448,29.4743,19400.3527
2005-04-06 10:15:00,49.98,50.15,49.98,50.11,40343.91534391534,29.4743,29.5746,29.4743,29.551,40343.9153
2005-04-06 10:20:00,50.09,50.11,50.0,50.0,15101.410934744266,29.5392,29.551,29.4861,29.4861,15101.4109
2005-04-06 10:25:00,50.01,50.06,50.01,50.04,8708.112874779541,29.492,29.5215,29.492,29.5097,8708.1129
2005-04-06 10:30:00,50.03,50.1,50.01,50.01,19731.040564373896,29.5038,29.5451,29.492,29.492,19731.0406
2005-04-06 10:35:00,50.01,50.05,49.95,50.03,17857.142857142855,29.492,29.5156,29.4566,29.5038,17857.1429
2005-04-06 10:40:00,50.03,50.1,50.03,50.04,8487.654320987653,29.5038,29.5451,29.5038,29.5097,8487.6543
2005-04-06 10:45:00,50.05,50.14,50.05,50.13,14880.95238095238,29.5156,29.5687,29.5156,29.5628,14880.9524
2005-04-06 10:50:00,50.13,50.14,50.1,50.1,11684.303350970016,29.5628,29.5687,29.5451,29.5451,11684.3034
2005-04-06 10:55:00,50.1,50.13,50.05,50.12,12235.449735449734,29.5451,29.5628,29.5156,29.5569,12235.4497
2005-04-06 11:00:00,50.11,50.16,50.11,50.16,19841.26984126984,29.551,29.5804,29.551,29.5804,19841.2698
2005-04-06 11:05:00,50.17,50.19,50.09,50.09,16644.620811287477,29.5863,29.5981,29.5392,29.5392,16644.6208
2005-04-06 11:10:00,50.11,50.3,50.1,50.29,37918.87125220458,29.551,29.663,29.5451,29.6571,37918.8713
2005-04-06 11:15:00,50.26,50.29,50.12,50.12,19510.58201058201,29.6394,29.6571,29.5569,29.5569,19510.582
2005-04-06 11:20:00,50.12,50.21,50.09,50.2,26234.567901234564,29.5569,29.6099,29.5392,29.604,26234.5679
2005-04-06 11:25:00,50.23,50.33,50.2,50.3,11463.84479717813,29.6217,29.6807,29.604,29.663,11463.8448
2005-04-06 11:30:00,50.26,50.31,50.22,50.23,25462.96296296296,29.6394,29.6689,29.6158,29.6217,25462.963
2005-04-06 11:35:00,50.24,50.31,50.24,50.31,32186.948853615515,29.6276,29.6689,29.6276,29.6689,32186.9489
2005-04-06 11:40:00,50.32,50.38,50.3,50.3,37257.49559082892,29.6748,29.7102,29.663,29.663,37257.4956
2005-04-06 11:45:00,50.3,50.36,50.3,50.36,214065.2557319224,29.663,29.6984,29.663,29.6984,214065.2557
2005-04-06 11:50:00,50.34,50.35,50.31,50.33,7164.902998236331,29.6866,29.6925,29.6689,29.6807,7164.903
2005-04-06 11:55:00,50.34,50.35,50.26,50.26,17085.53791887125,29.6866,29.6925,29.6394,29.6394,17085.5379
2005-04-06 12:00:00,50.25,50.3,50.21,50.23,8487.654320987653,29.6335,29.663,29.6099,29.6217,8487.6543
2005-04-06 12:05:00,50.24,50.3,50.23,50.29,17416.225749559082,29.6276,29.663,29.6217,29.6571,17416.2257
2005-04-06 12:10:00,50.27,50.3,50.27,50.27,12125.220458553791,29.6453,29.663,29.6453,29.6453,12125.2205
2005-04-06 12:15:00,50.27,50.3,50.14,50.14,17085.53791887125,29.6453,29.663,29.5687,29.5687,17085.5379
2005-04-06 12:20:00,50.11,50.28,50.11,50.28,17305.996472663137,29.551,29.6512,29.551,29.6512,17305.9965
2005-04-06 12:25:00,50.28,50.39,50.28,50.32,45745.149911816574,29.6512,29.7161,29.6512,29.6748,45745.1499
2005-04-06 12:30:00,50.32,50.34,50.3,50.33,25242.50440917108,29.6748,29.6866,29.663,29.6807,25242.5044
2005-04-06 12:35:00,50.33,50.36,50.32,50.35,26124.338624338623,29.6807,29.6984,29.6748,29.6925,26124.3386
2005-04-06 12:40:00,50.35,50.36,50.31,50.31,19951.499118165782,29.6925,29.6984,29.6689,29.6689,19951.4991
2005-04-06 12:45:00,50.3,50.33,50.3,50.32,14770.723104056437,29.663,29.6807,29.663,29.6748,14770.7231
2005-04-06 12:50:00,50.3,50.31,50.3,50.3,32186.948853615515,29.663,29.6689,29.663,29.663,32186.9489
2005-04-06 12:55:00,50.3,50.35,50.3,50.31,38690.47619047618,29.663,29.6925,29.663,29.6689,38690.4762
2005-04-06 13:00:00,50.3,50.34,50.28,50.29,35934.7442680776,29.663,29.6866,29.6512,29.6571,35934.7443
2005-04-06 13:05:00,50.29,50.3,50.27,50.27,31084.65608465608,29.6571,29.663,29.6453,29.6453,31084.6561
2005-04-06 13:10:00,50.27,50.3,50.27,50.29,15432.098765432096,29.6453,29.663,29.6453,29.6571,15432.0988
2005-04-06 13:15:00,50.3,50.34,50.3,50.31,21825.396825396823,29.663,29.6866,29.663,29.6689,21825.3968
2005-04-06 13:20:00,50.31,50.35,50.31,50.33,19510.58201058201,29.6689,29.6925,29.6689,29.6807,19510.582
2005-04-06 13:25:00,50.34,50.35,50.33,50.35,14991.181657848325,29.6866,29.6925,29.6807,29.6925,14991.1817
2005-04-06 13:30:00,50.35,50.39,50.33,50.38,45194.003527336856,29.6925,29.7161,29.6807,29.7102,45194.0035
2005-04-06 13:35:00,50.37,50.37,50.35,50.35,27888.00705467372,29.7043,29.7043,29.6925,29.6925,27888.0071
2005-04-06 13:40:00,50.34,50.37,50.34,50.35,29761.90476190476,29.6866,29.7043,29.6866,29.6925,29761.9048
2005-04-06 13:45:00,50.35,50.36,50.3,50.3,19179.894179894178,29.6925,29.6984,29.663,29.663,19179.8942
2005-04-06 13:50:00,50.3,50.33,50.28,50.33,27447.089947089946,29.663,29.6807,29.6512,29.6807,27447.0899
2005-04-06 13:55:00,50.33,50.37,50.33,50.37,53571.428571428565,29.6807,29.7043,29.6807,29.7043,53571.4286
2005-04-06 14:00:00,50.35,50.39,50.32,50.39,31084.65608465608,29.6925,29.7161,29.6748,29.7161,31084.6561
2005-04-06 14:05:00,50.4,50.44,50.36,50.36,10912.698412698412,29.722,29.7456,29.6984,29.6984,10912.6984
2005-04-06 14:10:00,50.34,50.37,50.33,50.34,34391.53439153439,29.6866,29.7043,29.6807,29.6866,34391.5344
2005-04-06 14:15:00,50.34,50.38,50.34,50.38,8597.883597883598,29.6866,29.7102,29.6866,29.7102,8597.8836
2005-04-06 14:20:00,50.37,50.39,50.36,50.36,16093.474426807756,29.7043,29.7161,29.6984,29.6984,16093.4744
2005-04-06 14:25:00,50.36,50.45,50.36,50.45,19731.040564373896,29.6984,29.7515,29.6984,29.7515,19731.0406
2005-04-06 14:30:00,50.43,50.44,50.39,50.41,15321.869488536153,29.7397,29.7456,29.7161,29.7279,15321.8695
2005-04-06 14:35:00,50.4,50.48,50.4,50.42,9259.259259259255,29.722,29.7692,29.722,29.7338,9259.2593
2005-04-06 14:40:00,50.43,50.44,50.34,50.35,11243.38624338624,29.7397,29.7456,29.6866,29.6925,11243.3862
2005-04-06 14:45:00,50.36,50.38,50.34,50.37,12786.596119929452,29.6984,29.7102,29.6866,29.7043,12786.5961
2005-04-06 14:50:00,50.36,50.41,50.36,50.4,5952.380952380951,29.6984,29.7279,29.6984,29.722,5952.381
2005-04-06 14:55:00,50.41,50.41,50.35,50.36,21825.396825396823,29.7279,29.7279,29.6925,29.6984,21825.3968
2005-04-06 15:00:00,50.37,50.39,50.36,50.39,29320.987654320983,29.7043,29.7161,29.6984,29.7161,29320.9877
2005-04-06 15:05:00,50.39,50.46,50.39,50.44,48721.34038800705,29.7161,29.7574,29.7161,29.7456,48721.3404
2005-04-06 15:10:00,50.44,50.45,50.42,50.44,132275.13227513226,29.7456,29.7515,29.7338,29.7456,132275.1323
2005-04-06 15:15:00,50.44,50.49,50.43,50.47,101741.6225749559,29.7456,29.7751,29.7397,29.7633,101741.6226
2005-04-06 15:20:00,50.46,50.48,50.43,50.46,111662.25749559082,29.7574,29.7692,29.7397,29.7574,111662.2575
2005-04-06 15:25:00,50.47,50.48,50.42,50.44,49603.1746031746,29.7633,29.7692,29.7338,29.7456,49603.1746
2005-04-06 15:30:00,50.44,50.47,50.43,50.46,101962.08112874778,29.7456,29.7633,29.7397,29.7574,101962.0811
2005-04-06 15:35:00,50.46,50.49,50.43,50.43,47508.81834215167,29.7574,29.7751,29.7397,29.7397,47508.8183
2005-04-06 15:40:00,50.43,50.49,50.43,50.43,64043.2098765432,29.7397,29.7751,29.7397,29.7397,64043.2099
2005-04-06 15:45:00,50.44,50.44,50.42,50.43,62499.99999999999,29.7456,29.7456,29.7338,29.7397,62500.0
2005-04-06 15:50:00,50.43,50.47,50.43,50.44,61177.24867724867,29.7397,29.7633,29.7397,29.7456,61177.2487
2005-04-06 15:55:00,50.45,50.49,50.44,50.49,121141.97530864197,29.7515,29.7751,29.7456,29.7751,121141.9753
2005-04-07 09:30:00,50.51,50.65,50.47,50.63,24140.21164021164,29.7869,29.8694,29.7633,29.8576,24140.2116
2005-04-07 09:35:00,50.65,50.73,50.64,50.72,14440.035273368603,29.8694,29.9166,29.8635,29.9107,14440.0353
2005-04-07 09:40:00,50.72,50.79,50.58,50.65,20943.56261022928,29.9107,29.952,29.8281,29.8694,20943.5626
2005-04-07 09:45:00,50.66,50.66,50.6,50.6,10030.864197530864,29.8753,29.8753,29.8399,29.8399,10030.8642
2005-04-07 09:50:00,50.65,50.85,50.65,50.85,47949.735449735446,29.8694,29.9874,29.8694,29.9874,47949.7354
2005-04-07 09:55:00,50.85,50.85,50.72,50.74,29982.36331569665,29.9874,29.9874,29.9107,29.9225,29982.3633
2005-04-07 10:00:00,50.75,50.8,50.73,50.79,42438.271604938265,29.9284,29.9579,29.9166,29.952,42438.2716
2005-04-07 10:05:00,50.79,50.9,50.78,50.9,44642.85714285714,29.952,30.0168,29.9461,30.0168,44642.8571
2005-04-07 10:10:00,50.9,50.93,50.86,50.88,9038.80070546737,30.0168,30.0345,29.9933,30.005,9038.8007
2005-04-07 10:15:00,50.94,50.95,50.87,50.91,28880.07054673721,30.0404,30.0463,29.9992,30.0227,28880.0705
2005-04-07 10:20:00,50.91,50.92,50.88,50.89,16424.162257495587,30.0227,30.0286,30.005,30.0109,16424.1623
2005-04-07 10:25:00,50.89,50.91,50.88,50.88,97111.99294532627,30.0109,30.0227,30.005,30.005,97111.9929
2005-04-07 10:30:00,50.89,50.95,50.87,50.9,36155.20282186948,30.0109,30.0463,29.9992,30.0168,36155.2028
2005-04-07 10:35:00,50.89,50.9,50.82,50.86,28880.07054673721,30.0109,30.0168,29.9697,29.9933,28880.0705
2005-04-07 10:40:00,50.87,50.95,50.87,50.87,28880.07054673721,29.9992,30.0463,29.9992,29.9992,28880.0705
2005-04-07 10:45:00,50.88,50.91,50.87,50.88,23148.148148148142,30.005,30.0227,29.9992,30.005,23148.1481
2005-04-07 10:50:00,50.88,50.88,50.86,50.86,7495.5908289241615,30.005,30.005,29.9933,29.9933,7495.5908
2005-04-07 10:55:00,50.86,50.91,50.85,50.87,20061.728395061727,29.9933,30.0227,29.9874,29.9992,20061.7284
2005-04-07 11:00:00,50.86,50.91,50.85,50.89,13447.971781305114,29.9933,30.0227,29.9874,30.0109,13447.9718
2005-04-07 11:05:00,50.9,50.9,50.86,50.86,8267.195767195766,30.0168,30.0168,29.9933,29.9933,8267.1958
2005-04-07 11:10:00,50.87,50.91,50.86,50.87,13117.283950617282,29.9992,30.0227,29.9933,29.9992,13117.284
2005-04-07 11:15:00,50.88,50.89,50.86,50.86,17857.142857142855,30.005,30.0109,29.9933,29.9933,17857.1429
2005-04-07 11:20:00,50.86,50.89,50.86,50.88,14660.493827160491,29.9933,30.0109,29.9933,30.005,14660.4938
2005-04-07 11:25:00,50.88,50.91,50.88,50.9,17967.3721340388,30.005,30.0227,30.005,30.0168,17967.3721
2005-04-07 11:30:00,50.91,50.91,50.86,50.87,72200.17636684302,30.0227,30.0227,29.9933,29.9992,72200.1764
2005-04-07 11:35:00,50.87,50.91,50.87,50.89,27116.402116402114,29.9992,30.0227,29.9992,30.0109,27116.4021
2005-04-07 11:40:00,50.89,50.9,50.85,50.86,21604.938271604937,30.0109,30.0168,29.9874,29.9933,21604.9383
2005-04-07 11:45:00,50.85,50.86,50.8,50.85,37367.724867724864,29.9874,29.9933,29.9579,29.9874,37367.7249
2005-04-07 11:50:00,50.85,50.88,50.83,50.83,14440.035273368603,29.9874,30.005,29.9756,29.9756,14440.0353
2005-04-07 11:55:00,50.83,50.87,50.8,50.86,19620.81128747795,29.9756,29.9992,29.9579,29.9933,19620.8113
2005-04-07 12:00:00,50.85,50.87,50.85,50.86,13558.201058201055,29.9874,29.9992,29.9874,29.9933,13558.2011
2005-04-07 12:05:00,50.87,50.9,50.87,50.9,11353.615520282186,29.9992,30.0168,29.9992,30.0168,11353.6155
2005-04-07 12:10:00,50.91,50.91,50.85,50.85,9259.259259259255,30.0227,30.0227,29.9874,29.9874,9259.2593
2005-04-07 12:15:00,50.85,50.85,50.81,50.81,14440.035273368603,29.9874,29.9874,29.9638,29.9638,14440.0353
2005-04-07 12:20:00,50.81,50.85,50.8,50.85,33399.47089947089,29.9638,29.9874,29.9579,29.9874,33399.4709
2005-04-07 12:25:00,50.84,50.88,50.82,50.88,11904.761904761905,29.9815,30.005,29.9697,30.005,11904.7619
2005-04-07 12:30:00,50.88,50.91,50.86,50.86,15321.869488536153,30.005,30.0227,29.9933,29.9933,15321.8695
2005-04-07 12:35:00,50.86,50.91,50.84,50.9,14880.95238095238,29.9933,30.0227,29.9815,30.0168,14880.9524
2005-04-07 12:40:00,50.9,50.91,50.87,50.87,14991.181657848325,30.0168,30.0227,29.9992,29.9992,14991.1817
2005-04-07 12:45:00,50.87,50.89,50.83,50.83,7495.5908289241615,29.9992,30.0109,29.9756,29.9756,7495.5908
2005-04-07 12:50:00,50.83,50.87,50.83,50.85,8708.112874779541,29.9756,29.9992,29.9756,29.9874,8708.1129
2005-04-07 12:55:00,50.85,50.87,50.84,50.86,6172.839506172839,29.9874,29.9992,29.9815,29.9933,6172.8395
2005-04-07 13:00:00,50.84,50.84,50.76,50.79,15652.557319223984,29.9815,29.9815,29.9343,29.952,15652.5573
2005-04-07 13:05:00,50.8,50.81,50.77,50.77,19400.352733686064,29.9579,29.9638,29.9402,29.9402,19400.3527
2005-04-07 13:10:00,50.79,50.87,50.79,50.83,20171.95767195767,29.952,29.9992,29.952,29.9756,20171.9577
2005-04-07 13:15:00,50.82,50.96,50.82,50.94,12455.90828924162,29.9697,30.0522,29.9697,30.0404,12455.9083
2005-04-07 13:20:00,50.93,50.96,50.87,50.87,20723.104056437387,30.0345,30.0522,29.9992,29.9992,20723.1041
2005-04-07 13:25:00,50.87,50.91,50.85,50.91,25903.880070546733,29.9992,30.0227,29.9874,30.0227,25903.8801
2005-04-07 13:30:00,50.92,50.92,50.89,50.89,17195.767195767196,30.0286,30.0286,30.0109,30.0109,17195.7672
2005-04-07 13:35:00,50.9,50.9,50.79,50.79,19951.499118165782,30.0168,30.0168,29.952,29.952,19951.4991
2005-04-07 13:40:00,50.79,50.79,50.71,50.74,18408.289241622573,29.952,29.952,29.9048,29.9225,18408.2892
2005-04-07 13:45:00,50.73,50.83,50.73,50.8,21384.47971781305,29.9166,29.9756,29.9166,29.9579,21384.4797
2005-04-07 13:50:00,50.8,50.85,50.78,50.85,12235.449735449734,29.9579,29.9874,29.9461,29.9874,12235.4497
2005-04-07 13:55:00,50.84,50.85,50.79,50.79,16644.620811287477,29.9815,29.9874,29.952,29.952,16644.6208
2005-04-07 14:00:00,50.8,50.81,50.78,50.79,12345.679012345678,29.9579,29.9638,29.9461,29.952,12345.679
2005-04-07 14:05:00,50.79,50.88,50.79,50.86,20612.87477954145,29.952,30.005,29.952,29.9933,20612.8748
2005-04-07 14:10:00,50.86,50.87,50.79,50.83,23148.148148148142,29.9933,29.9992,29.952,29.9756,23148.1481
2005-04-07 14:15:00,50.84,50.88,50.82,50.84,3637.566137566137,29.9815,30.005,29.9697,29.9815,3637.5661
2005-04-07 14:20:00,50.84,50.88,50.82,50.84,5511.463844797177,29.9815,30.005,29.9697,29.9815,5511.4638
2005-04-07 14:25:00,50.83,50.85,50.83,50.84,7495.5908289241615,29.9756,29.9874,29.9756,29.9815,7495.5908
2005-04-07 14:30:00,50.84,50.84,50.8,50.83,10582.01058201058,29.9815,29.9815,29.9579,29.9756,10582.0106
2005-04-07 14:35:00,50.83,50.89,50.83,50.85,7936.507936507935,29.9756,30.0109,29.9756,29.9874,7936.5079
2005-04-07 14:40:00,50.84,50.88,50.84,50.88,19510.58201058201,29.9815,30.005,29.9815,30.005,19510.582
2005-04-07 14:45:00,50.88,50.95,50.88,50.93,8928.571428571428,30.005,30.0463,30.005,30.0345,8928.5714
2005-04-07 14:50:00,50.92,50.97,50.9,50.95,10692.239858906523,30.0286,30.0581,30.0168,30.0463,10692.2399
2005-04-07 14:55:00,50.94,50.95,50.9,50.91,15211.64021164021,30.0404,30.0463,30.0168,30.0227,15211.6402
2005-04-07 15:00:00,50.92,51.01,50.92,50.95,23809.52380952381,30.0286,30.0817,30.0286,30.0463,23809.5238
2005-04-07 15:05:00,50.95,50.96,50.92,50.92,8818.342151675484,30.0463,30.0522,30.0286,30.0286,8818.3422
2005-04-07 15:10:00,50.93,50.96,50.93,50.95,20833.33333333333,30.0345,30.0522,30.0345,30.0463,20833.3333
2005-04-07 15:15:00,50.95,50.99,50.95,50.98,12455.90828924162,30.0463,30.0699,30.0463,30.064,12455.9083
2005-04-07 15:20:00,50.98,51.04,50.98,51.03,38690.47619047618,30.064,30.0994,30.064,30.0935,38690.4762
2005-04-07 15:25:00,51.03,51.04,50.99,51.02,26565.2557319224,30.0935,30.0994,30.0699,30.0876,26565.2557
2005-04-07 15:30:00,51.03,51.09,51.03,51.09,39682.53968253968,30.0935,30.1289,30.0935,30.1289,39682.5397
2005-04-07 15:35:00,51.09,51.17,51.09,51.1,63161.375661375656,30.1289,30.1761,30.1289,30.1348,63161.3757
2005-04-07 15:40:00,51.09,51.1,51.04,51.04,38470.0176366843,30.1289,30.1348,30.0994,30.0994,38470.0176
2005-04-07 15:45:00,51.04,51.05,51.03,51.03,34391.53439153439,30.0994,30.1053,30.0935,30.0935,34391.5344
2005-04-07 15:50:00,51.03,51.08,51.02,51.08,43209.87654320987,30.0935,30.123,30.0876,30.123,43209.8765
2005-04-07 15:55:00,51.08,51.09,51.08,51.09,43650.79365079365,30.123,30.1289,30.123,30.1289,43650.7937
2005-04-08 09:30:00,51.08,51.09,51.03,51.08,14770.723104056437,30.123,30.1289,30.0935,30.123,14770.7231
2005-04-08 09:35:00,51.08,51.26,51.03,51.03,33179.01234567901,30.123,30.2291,30.0935,30.0935,33179.0123
2005-04-08 09:40:00,51.03,51.03,50.85,50.85,15873.015873015873,30.0935,30.0935,29.9874,29.9874,15873.0159
2005-04-08 09:45:00,50.84,50.98,50.8,50.98,32517.636684303347,29.9815,30.064,29.9579,30.064,32517.6367
2005-04-08 09:50:00,50.98,50.98,50.88,50.95,8928.571428571428,30.064,30.064,30.005,30.0463,8928.5714
2005-04-08 09:55:00,50.95,51.09,50.95,51.09,28549.38271604938,30.0463,30.1289,30.0463,30.1289,28549.3827
2005-04-08 10:00:00,51.09,51.1,50.94,50.95,25022.045855379187,30.1289,30.1348,30.0404,30.0463,25022.0459
2005-04-08 10:05:00,50.92,50.94,50.9,50.92,11794.53262786596,30.0286,30.0404,30.0168,30.0286,11794.5326
2005-04-08 10:10:00,50.92,50.93,50.9,50.9,9149.029982363314,30.0286,30.0345,30.0168,30.0168,9149.03
2005-04-08 10:15:00,50.9,50.94,50.9,50.91,11574.074074074071,30.0168,30.0404,30.0168,30.0227,11574.0741
2005-04-08 10:20:00,50.92,50.98,50.91,50.92,12125.220458553791,30.0286,30.064,30.0227,30.0286,12125.2205
2005-04-08 10:25:00,50.93,50.95,50.87,50.93,8818.342151675484,30.0345,30.0463,29.9992,30.0345,8818.3422
2005-04-08 10:30:00,50.91,50.93,50.86,50.86,6613.756613756613,30.0227,30.0345,29.9933,29.9933,6613.7566
2005-04-08 10:35:00,50.86,50.9,50.82,50.88,18849.206349206343,29.9933,30.0168,29.9697,30.005,18849.2063
2005-04-08 10:40:00,50.88,50.94,50.88,50.88,11904.761904761905,30.005,30.0404,30.005,30.005,11904.7619
2005-04-08 10:45:00,50.88,50.89,50.83,50.83,20061.728395061727,30.005,30.0109,29.9756,29.9756,20061.7284
2005-04-08 10:50:00,50.8,50.83,50.79,50.83,57098.76543209876,29.9579,29.9756,29.952,29.9756,57098.7654
2005-04-08 10:55:00,50.83,50.84,50.79,50.79,7936.507936507935,29.9756,29.9815,29.952,29.952,7936.5079
2005-04-08 11:00:00,50.79,50.85,50.78,50.79,14770.723104056437,29.952,29.9874,29.9461,29.952,14770.7231
2005-04-08 11:05:00,50.79,50.79,50.76,50.79,29320.987654320983,29.952,29.952,29.9343,29.952,29320.9877
2005-04-08 11:10:00,50.79,50.82,50.79,50.81,68452.38095238095,29.952,29.9697,29.952,29.9638,68452.381
2005-04-08 11:15:00,50.81,50.81,50.73,50.73,10692.239858906523,29.9638,29.9638,29.9166,29.9166,10692.2399
2005-04-08 11:20:00,50.73,50.73,50.7,50.72,17416.225749559082,29.9166,29.9166,29.8989,29.9107,17416.2257
2005-04-08 11:25:00,50.72,50.79,50.72,50.78,7385.361552028218,29.9107,29.952,29.9107,29.9461,7385.3616
2005-04-08 11:30:00,50.78,50.84,50.78,50.8,23809.52380952381,29.9461,29.9815,29.9461,29.9579,23809.5238
2005-04-08 11:35:00,50.81,50.84,50.78,50.78,14109.347442680775,29.9638,29.9815,29.9461,29.9461,14109.3474
2005-04-08 11:40:00,50.78,50.79,50.75,50.76,9920.63492063492,29.9461,29.952,29.9284,29.9343,9920.6349
2005-04-08 11:45:00,50.76,50.79,50.72,50.74,14770.723104056437,29.9343,29.952,29.9107,29.9225,14770.7231
2005-04-08 11:50:00,50.76,50.76,50.71,50.72,8156.966490299823,29.9343,29.9343,29.9048,29.9107,8156.9665
2005-04-08 11:55:00,50.72,50.79,50.72,50.76,7716.049382716048,29.9107,29.952,29.9107,29.9343,7716.0494
2005-04-08 12:00:00,50.79,50.79,50.78,50.79,1322.7513227513225,29.952,29.952,29.9461,29.952,1322.7513
2005-04-08 12:05:00,50.79,50.82,50.79,50.82,18738.977072310405,29.952,29.9697,29.952,29.9697,18738.9771
2005-04-08 12:10:00,50.81,50.82,50.79,50.82,7495.5908289241615,29.9638,29.9697,29.952,29.9697,7495.5908
2005-04-08 12:15:00,50.81,50.81,50.76,50.77,4298.941798941799,29.9638,29.9638,29.9343,29.9402,4298.9418
2005-04-08 12:20:00,50.78,50.79,50.78,50.79,1102.2927689594355,29.9461,29.952,29.9461,29.952,1102.2928
2005-04-08 12:25:00,50.79,50.8,50.79,50.79,12896.825396825396,29.952,29.9579,29.952,29.952,12896.8254
2005-04-08 12:30:00,50.79,50.81,50.79,50.8,21274.250440917105,29.952,29.9638,29.952,29.9579,21274.2504
2005-04-08 12:35:00,50.79,50.81,50.79,50.8,3637.566137566137,29.952,29.9638,29.952,29.9579,3637.5661
2005-04-08 12:40:00,50.79,50.8,50.79,50.8,8928.571428571428,29.952,29.9579,29.952,29.9579,8928.5714
2005-04-08 12:45:00,50.8,50.82,50.79,50.79,9259.259259259255,29.9579,29.9697,29.952,29.952,9259.2593
2005-04-08 12:50:00,50.8,50.81,50.79,50.81,12014.991181657848,29.9579,29.9638,29.952,29.9638,12014.9912
2005-04-08 12:55:00,50.81,50.81,50.78,50.79,7826.278659611992,29.9638,29.9638,29.9461,29.952,7826.2787
2005-04-08 13:00:00,50.8,50.82,50.78,50.78,6613.756613756613,29.9579,29.9697,29.9461,29.9461,6613.7566
2005-04-08 13:05:00,50.79,50.8,50.78,50.79,13007.05467372134,29.952,29.9579,29.9461,29.952,13007.0547
2005-04-08 13:10:00,50.79,50.85,50.79,50.82,10802.469135802468,29.952,29.9874,29.952,29.9697,10802.4691
2005-04-08 13:15:00,50.82,50.83,50.77,50.77,10692.239858906523,29.9697,29.9756,29.9402,29.9402,10692.2399
2005-04-08 13:20:00,50.78,50.81,50.78,50.81,17526.455026455023,29.9461,29.9638,29.9461,29.9638,17526.455
2005-04-08 13:25:00,50.81,50.81,50.76,50.76,12014.991181657848,29.9638,29.9638,29.9343,29.9343,12014.9912
2005-04-08 13:30:00,50.76,50.78,50.74,50.76,4739.858906525573,29.9343,29.9461,29.9225,29.9343,4739.8589
2005-04-08 13:35:00,50.76,50.79,50.75,50.79,4739.858906525573,29.9343,29.952,29.9284,29.952,4739.8589
2005-04-08 13:40:00,50.79,50.82,50.79,50.8,22597.001763668428,29.952,29.9697,29.952,29.9579,22597.0018
2005-04-08 13:45:00,50.8,50.8,50.76,50.76,29982.36331569665,29.9579,29.9579,29.9343,29.9343,29982.3633
2005-04-08 13:50:00,50.76,50.81,50.76,50.79,24581.12874779541,29.9343,29.9638,29.9343,29.952,24581.1287
2005-04-08 13:55:00,50.79,50.79,50.74,50.74,10141.093474426809,29.952,29.952,29.9225,29.9225,10141.0935
2005-04-08 14:00:00,50.73,50.73,50.69,50.69,9920.63492063492,29.9166,29.9166,29.893,29.893,9920.6349
2005-04-08 14:05:00,50.69,50.72,50.65,50.71,17857.142857142855,29.893,29.9107,29.8694,29.9048,17857.1429
2005-04-08 14:10:00,50.71,50.79,50.71,50.79,6062.610229276896,29.9048,29.952,29.9048,29.952,6062.6102
2005-04-08 14:15:00,50.79,50.79,50.74,50.74,5511.463844797177,29.952,29.952,29.9225,29.9225,5511.4638
2005-04-08 14:20:00,50.75,50.75,50.71,50.73,3858.024691358024,29.9284,29.9284,29.9048,29.9166,3858.0247
2005-04-08 14:25:00,50.74,50.77,50.71,50.77,6393.298059964726,29.9225,29.9402,29.9048,29.9402,6393.2981
2005-04-08 14:30:00,50.77,50.8,50.77,50.79,62830.68783068782,29.9402,29.9579,29.9402,29.952,62830.6878
2005-04-08 14:35:00,50.79,50.8,50.78,50.8,5952.380952380951,29.952,29.9579,29.9461,29.9579,5952.381
2005-04-08 14:40:00,50.8,50.81,50.78,50.79,14770.723104056437,29.9579,29.9638,29.9461,29.952,14770.7231
2005-04-08 14:45:00,50.79,50.83,50.79,50.82,7385.361552028218,29.952,29.9756,29.952,29.9697,7385.3616
2005-04-08 14:50:00,50.81,50.81,50.8,50.81,9369.488536155202,29.9638,29.9638,29.9579,29.9638,9369.4885
2005-04-08 14:55:00,50.81,50.81,50.8,50.81,7054.673721340388,29.9638,29.9638,29.9579,29.9638,7054.6737
2005-04-08 15:00:00,50.8,50.82,50.79,50.81,10251.32275132275,29.9579,29.9697,29.952,29.9638,10251.3228
2005-04-08 15:05:00,50.81,50.81,50.79,50.81,14109.347442680775,29.9638,29.9638,29.952,29.9638,14109.3474
2005-04-08 15:10:00,50.8,50.82,50.79,50.8,28439.15343915344,29.9579,29.9697,29.952,29.9579,28439.1534
2005-04-08 15:15:00,50.8,50.81,50.77,50.77,25352.73368606701,29.9579,29.9638,29.9402,29.9402,25352.7337
2005-04-08 15:20:00,50.77,50.83,50.77,50.8,17195.767195767196,29.9402,29.9756,29.9402,29.9579,17195.7672
2005-04-08 15:25:00,50.8,50.81,50.79,50.8,11574.074074074071,29.9579,29.9638,29.952,29.9579,11574.0741
2005-04-08 15:30:00,50.8,50.85,50.79,50.8,25132.27513227513,29.9579,29.9874,29.952,29.9579,25132.2751
2005-04-08 15:35:00,50.8,50.83,50.8,50.8,9479.717813051146,29.9579,29.9756,29.9579,29.9579,9479.7178
2005-04-08 15:40:00,50.8,50.83,50.79,50.83,21053.79188712522,29.9579,29.9756,29.952,29.9756,21053.7919
2005-04-08 15:45:00,50.82,50.82,50.79,50.81,44422.39858906525,29.9697,29.9697,29.952,29.9638,44422.3986
2005-04-08 15:50:00,50.8,50.81,50.69,50.69,116512.34567901232,29.9579,29.9638,29.893,29.893,116512.3457
2005-04-08 15:55:00,50.69,50.78,50.69,50.7,50374.7795414462,29.893,29.9461,29.893,29.8989,50374.7795
2005-04-11 09:30:00,50.7,50.76,50.69,50.76,25903.880070546733,29.8989,29.9343,29.893,29.9343,25903.8801
2005-04-11 09:35:00,50.76,50.89,50.75,50.86,8928.571428571428,29.9343,30.0109,29.9284,29.9933,8928.5714
2005-04-11 09:40:00,50.86,50.86,50.74,50.75,6283.068783068782,29.9933,29.9933,29.9225,29.9284,6283.0688
2005-04-11 09:45:00,50.76,50.91,50.76,50.91,9920.63492063492,29.9343,30.0227,29.9343,30.0227,9920.6349
2005-04-11 09:50:00,50.96,50.96,50.86,50.86,7716.049382716048,30.0522,30.0522,29.9933,29.9933,7716.0494
2005-04-11 09:55:00,50.87,50.87,50.76,50.76,18298.059964726628,29.9992,29.9992,29.9343,29.9343,18298.06
2005-04-11 10:00:00,50.74,50.83,50.74,50.82,13558.201058201055,29.9225,29.9756,29.9225,29.9697,13558.2011
2005-04-11 10:05:00,50.8,50.8,50.72,50.75,7164.902998236331,29.9579,29.9579,29.9107,29.9284,7164.903
2005-04-11 10:10:00,50.8,50.82,50.79,50.8,9920.63492063492,29.9579,29.9697,29.952,29.9579,9920.6349
2005-04-11 10:15:00,50.8,50.85,50.8,50.83,3196.649029982363,29.9579,29.9874,29.9579,29.9756,3196.649
2005-04-11 10:20:00,50.82,50.88,50.8,50.88,7936.507936507935,29.9697,30.005,29.9579,30.005,7936.5079
2005-04-11 10:25:00,50.85,50.88,50.85,50.87,3637.566137566137,29.9874,30.005,29.9874,29.9992,3637.5661
2005-04-11 10:30:00,50.89,50.89,50.87,50.88,14329.805996472662,30.0109,30.0109,29.9992,30.005,14329.806
2005-04-11 10:35:00,50.89,50.94,50.87,50.87,9369.488536155202,30.0109,30.0404,29.9992,29.9992,9369.4885
2005-04-11 10:40:00,50.87,50.87,50.82,50.82,5621.693121693121,29.9992,29.9992,29.9697,29.9697,5621.6931
2005-04-11 10:45:00,50.82,50.83,50.81,50.82,4298.941798941799,29.9697,29.9756,29.9638,29.9697,4298.9418
2005-04-11 10:50:00,50.81,50.84,50.8,50.84,28218.69488536155,29.9638,29.9815,29.9579,29.9815,28218.6949
2005-04-11 10:55:00,50.83,50.83,50.81,50.81,4078.483245149912,29.9756,29.9756,29.9638,29.9638,4078.4832
2005-04-11 11:00:00,50.81,50.89,50.79,50.89,15321.869488536153,29.9638,30.0109,29.952,30.0109,15321.8695
2005-04-11 11:05:00,50.89,50.94,50.88,50.88,9038.80070546737,30.0109,30.0404,30.005,30.005,9038.8007
2005-04-11 11:10:00,50.9,50.92,50.88,50.88,6503.5273368606695,30.0168,30.0286,30.005,30.005,6503.5273
2005-04-11 11:15:00,50.88,50.89,50.82,50.82,10251.32275132275,30.005,30.0109,29.9697,29.9697,10251.3228
2005-04-11 11:20:00,50.82,50.85,50.79,50.82,14109.347442680775,29.9697,29.9874,29.952,29.9697,14109.3474
2005-04-11 11:25:00,50.85,50.86,50.8,50.84,5731.922398589065,29.9874,29.9933,29.9579,29.9815,5731.9224
2005-04-11 11:30:00,50.86,50.88,50.79,50.85,6613.756613756613,29.9933,30.005,29.952,29.9874,6613.7566
2005-04-11 11:35:00,50.88,50.92,50.88,50.92,6172.839506172839,30.005,30.0286,30.005,30.0286,6172.8395
2005-04-11 11:40:00,50.93,50.93,50.88,50.88,5621.693121693121,30.0345,30.0345,30.005,30.005,5621.6931
2005-04-11 11:45:00,50.89,50.89,50.84,50.87,2645.502645502645,30.0109,30.0109,29.9815,29.9992,2645.5026
2005-04-11 11:50:00,50.87,50.94,50.87,50.94,9589.947089947089,29.9992,30.0404,29.9992,30.0404,9589.9471
2005-04-11 11:55:00,50.92,50.92,50.88,50.9,2755.7319223985887,30.0286,30.0286,30.005,30.0168,2755.7319
2005-04-11 12:00:00,50.87,50.93,50.86,50.86,9700.176366843032,29.9992,30.0345,29.9933,29.9933,9700.1764
2005-04-11 12:05:00,50.88,50.9,50.85,50.85,2204.585537918871,30.005,30.0168,29.9874,29.9874,2204.5855
2005-04-11 12:10:00,50.84,50.87,50.83,50.87,6944.444444444443,29.9815,29.9992,29.9756,29.9992,6944.4444
2005-04-11 12:15:00,50.85,50.86,50.85,50.86,2535.2733686067018,29.9874,29.9933,29.9874,29.9933,2535.2734
2005-04-11 12:20:00,50.86,50.86,50.83,50.83,3968.253968253968,29.9933,29.9933,29.9756,29.9756,3968.254
2005-04-11 12:25:00,50.84,50.94,50.84,50.94,2314.8148148148143,29.9815,30.0404,29.9815,30.0404,2314.8148
2005-04-11 12:30:00,50.93,50.98,50.93,50.94,4188.712522045855,30.0345,30.064,30.0345,30.0404,4188.7125
2005-04-11 12:35:00,50.94,50.94,50.89,50.89,1873.8977072310404,30.0404,30.0404,30.0109,30.0109,1873.8977
2005-04-11 12:40:00,50.88,50.9,50.88,50.88,3196.649029982363,30.005,30.0168,30.005,30.005,3196.649
2005-04-11 12:45:00,50.89,50.91,50.85,50.85,3086.4197530864194,30.0109,30.0227,29.9874,29.9874,3086.4198
2005-04-11 12:50:00,50.85,50.88,50.85,50.86,1763.668430335097,29.9874,30.005,29.9874,29.9933,1763.6684
2005-04-11 12:55:00,50.86,50.87,50.86,50.86,1543.2098765432097,29.9933,29.9992,29.9933,29.9933,1543.2099
2005-04-11 13:00:00,50.86,50.91,50.85,50.89,7385.361552028218,29.9933,30.0227,29.9874,30.0109,7385.3616
2005-04-11 13:05:00,50.88,50.88,50.84,50.84,1212.522045855379,30.005,30.005,29.9815,29.9815,1212.522
2005-04-11 13:10:00,50.84,50.85,50.81,50.81,4298.941798941799,29.9815,29.9874,29.9638,29.9638,4298.9418
2005-04-11 13:15:00,50.81,50.83,50.8,50.83,6834.2151675485,29.9638,29.9756,29.9579,29.9756,6834.2152
2005-04-11 13:20:00,50.85,50.88,50.85,50.88,6503.5273368606695,29.9874,30.005,29.9874,30.005,6503.5273
2005-04-11 13:25:00,50.9,50.91,50.9,50.9,771.6049382716049,30.0168,30.0227,30.0168,30.0168,771.6049
2005-04-11 13:30:00,50.9,50.91,50.89,50.91,7605.820105820105,30.0168,30.0227,30.0109,30.0227,7605.8201
2005-04-11 13:35:00,50.93,50.94,50.93,50.93,3196.649029982363,30.0345,30.0404,30.0345,30.0345,3196.649
2005-04-11 13:40:00,50.94,51.03,50.94,51.03,50264.55026455026,30.0404,30.0935,30.0404,30.0935,50264.5503
2005-04-11 13:45:00,51.03,51.04,51.0,51.0,23148.148148148142,30.0935,30.0994,30.0758,30.0758,23148.1481
2005-04-11 13:50:00,50.99,51.03,50.98,50.98,23037.9188712522,30.0699,30.0935,30.064,30.064,23037.9189
2005-04-11 13:55:00,50.98,51.01,50.98,50.99,12566.137566137564,30.064,30.0817,30.064,30.0699,12566.1376
2005-04-11 14:00:00,50.99,51.06,50.98,51.01,24691.358024691355,30.0699,30.1112,30.064,30.0817,24691.358
2005-04-11 14:05:00,51.01,51.03,50.97,50.99,17085.53791887125,30.0817,30.0935,30.0581,30.0699,17085.5379
2005-04-11 14:10:00,50.99,50.99,50.94,50.97,9038.80070546737,30.0699,30.0699,30.0404,30.0581,9038.8007
2005-04-11 14:15:00,50.98,51.03,50.98,51.01,5511.463844797177,30.064,30.0935,30.064,30.0817,5511.4638
2005-04-11 14:20:00,51.02,51.08,51.02,51.02,8928.571428571428,30.0876,30.123,30.0876,30.0876,8928.5714
2005-04-11 14:25:00,51.01,51.01,50.96,50.96,4960.317460317459,30.0817,30.0817,30.0522,30.0522,4960.3175
2005-04-11 14:30:00,50.96,51.03,50.96,50.99,16203.703703703704,30.0522,30.0935,30.0522,30.0699,16203.7037
2005-04-11 14:35:00,50.99,51.04,50.99,51.03,2425.044091710758,30.0699,30.0994,30.0699,30.0935,2425.0441
2005-04-11 14:40:00,51.03,51.07,51.02,51.03,10141.093474426809,30.0935,30.1171,30.0876,30.0935,10141.0935
2005-04-11 14:45:00,51.04,51.12,51.04,51.08,11904.761904761905,30.0994,30.1466,30.0994,30.123,11904.7619
2005-04-11 14:50:00,51.08,51.08,51.02,51.03,14109.347442680775,30.123,30.123,30.0876,30.0935,14109.3474
2005-04-11 14:55:00,51.05,51.05,51.02,51.03,9149.029982363314,30.1053,30.1053,30.0876,30.0935,9149.03
2005-04-11 15:00:00,51.03,51.03,50.98,51.0,16313.932980599646,30.0935,30.0935,30.064,30.0758,16313.933
2005-04-11 15:05:00,51.01,51.08,51.0,51.07,20392.416225749555,30.0817,30.123,30.0758,30.1171,20392.4162
2005-04-11 15:10:00,51.07,51.07,50.98,50.98,20502.6455026455,30.1171,30.1171,30.064,30.064,20502.6455
2005-04-11 15:15:00,50.98,51.01,50.98,51.0,43430.33509700176,30.064,30.0817,30.064,30.0758,43430.3351
2005-04-11 15:20:00,50.99,50.99,50.98,50.98,27447.089947089946,30.0699,30.0699,30.064,30.064,27447.0899
2005-04-11 15:25:00,50.98,50.99,50.98,50.98,23478.835978835978,30.064,30.0699,30.064,30.064,23478.836
2005-04-11 15:30:00,50.97,50.98,50.9,50.91,49603.1746031746,30.0581,30.064,30.0168,30.0227,49603.1746
2005-04-11 15:35:00,50.91,50.99,50.91,50.98,23809.52380952381,30.0227,30.0699,30.0227,30.064,23809.5238
2005-04-11 15:40:00,50.98,51.02,50.98,51.02,26014.10934744268,30.064,30.0876,30.064,30.0876,26014.1093
2005-04-11 15:45:00,51.02,51.05,50.98,50.98,52248.677248677246,30.0876,30.1053,30.064,30.064,52248.6772
2005-04-11 15:50:00,50.98,50.99,50.96,50.98,81128.74779541446,30.064,30.0699,30.0522,30.064,81128.7478
2005-04-11 15:55:00,50.99,51.04,50.97,50.99,117945.3262786596,30.0699,30.0994,30.0581,30.0699,117945.3263
2005-04-12 09:30:00,50.93,50.93,50.83,50.84,9149.029982363314,30.0345,30.0345,29.9756,29.9815,9149.03
2005-04-12 09:35:00,50.83,50.91,50.8,50.89,11463.84479717813,29.9756,30.0227,29.9579,30.0109,11463.8448
2005-04-12 09:40:00,50.88,50.89,50.78,50.78,33399.47089947089,30.005,30.0109,29.9461,29.9461,33399.4709
2005-04-12 09:45:00,50.79,50.79,50.63,50.67,26014.10934744268,29.952,29.952,29.8576,29.8812,26014.1093
2005-04-12 09:50:00,50.67,50.69,50.63,50.67,23037.9188712522,29.8812,29.893,29.8576,29.8812,23037.9189
2005-04-12 09:55:00,50.67,50.79,50.64,50.79,14991.181657848325,29.8812,29.952,29.8635,29.952,14991.1817
2005-04-12 10:00:00,50.79,50.88,50.79,50.82,25132.27513227513,29.952,30.005,29.952,29.9697,25132.2751
2005-04-12 10:05:00,50.82,50.83,50.8,50.82,35273.36860670194,29.9697,29.9756,29.9579,29.9697,35273.3686
2005-04-12 10:10:00,50.83,50.84,50.82,50.83,29431.216931216928,29.9756,29.9815,29.9697,29.9756,29431.2169
2005-04-12 10:15:00,50.83,50.87,50.83,50.86,13778.659611992944,29.9756,29.9992,29.9756,29.9933,13778.6596
2005-04-12 10:20:00,50.85,50.86,50.81,50.81,95017.63668430336,29.9874,29.9933,29.9638,29.9638,95017.6367
2005-04-12 10:25:00,50.8,50.81,50.79,50.81,19510.58201058201,29.9579,29.9638,29.952,29.9638,19510.582
2005-04-12 10:30:00,50.81,50.81,50.74,50.74,17085.53791887125,29.9638,29.9638,29.9225,29.9225,17085.5379
2005-04-12 10:35:00,50.75,50.76,50.69,50.7,14219.576719576718,29.9284,29.9343,29.893,29.8989,14219.5767
2005-04-12 10:40:00,50.7,50.7,50.67,50.67,10692.239858906523,29.8989,29.8989,29.8812,29.8812,10692.2399
2005-04-12 10:45:00,50.68,50.68,50.65,50.65,8928.571428571428,29.8871,29.8871,29.8694,29.8694,8928.5714
2005-04-12 10:50:00,50.65,50.65,50.59,50.6,18077.60141093474,29.8694,29.8694,29.834,29.8399,18077.6014
2005-04-12 10:55:00,50.6,50.62,50.59,50.62,15542.32804232804,29.8399,29.8517,29.834,29.8517,15542.328
2005-04-12 11:00:00,50.62,50.66,50.6,50.65,7275.132275132274,29.8517,29.8753,29.8399,29.8694,7275.1323
2005-04-12 11:05:00,50.65,50.66,50.64,50.66,37037.03703703703,29.8694,29.8753,29.8635,29.8753,37037.037
2005-04-12 11:10:00,50.65,50.68,50.65,50.68,17636.68430335097,29.8694,29.8871,29.8694,29.8871,17636.6843
2005-04-12 11:15:00,50.68,50.69,50.67,50.68,13888.888888888889,29.8871,29.893,29.8812,29.8871,13888.8889
2005-04-12 11:20:00,50.69,50.69,50.69,50.69,16424.162257495587,29.893,29.893,29.893,29.893,16424.1623
2005-04-12 11:25:00,50.69,50.71,50.69,50.71,19620.81128747795,29.893,29.9048,29.893,29.9048,19620.8113
2005-04-12 11:30:00,50.72,50.79,50.71,50.79,35824.514991181655,29.9107,29.952,29.9048,29.952,35824.515
2005-04-12 11:35:00,50.79,50.81,50.79,50.8,48170.19400352733,29.952,29.9638,29.952,29.9579,48170.194
2005-04-12 11:40:00,50.8,50.81,50.76,50.8,14440.035273368603,29.9579,29.9638,29.9343,29.9579,14440.0353
2005-04-12 11:45:00,50.8,50.85,50.8,50.85,9700.176366843032,29.9579,29.9874,29.9579,29.9874,9700.1764
2005-04-12 11:50:00,50.87,50.88,50.85,50.86,4850.088183421516,29.9992,30.005,29.9874,29.9933,4850.0882
2005-04-12 11:55:00,50.84,50.84,50.79,50.79,20282.18694885361,29.9815,29.9815,29.952,29.952,20282.1869
2005-04-12 12:00:00,50.79,50.81,50.79,50.79,8046.737213403879,29.952,29.9638,29.952,29.952,8046.7372
2005-04-12 12:05:00,50.79,50.81,50.79,50.79,9369.488536155202,29.952,29.9638,29.952,29.952,9369.4885
2005-04-12 12:10:00,50.78,50.79,50.77,50.77,6503.5273368606695,29.9461,29.952,29.9402,29.9402,6503.5273
2005-04-12 12:15:00,50.76,50.77,50.74,50.76,9149.029982363314,29.9343,29.9402,29.9225,29.9343,9149.03
2005-04-12 12:20:00,50.77,50.81,50.76,50.81,4078.483245149912,29.9402,29.9638,29.9343,29.9638,4078.4832
2005-04-12 12:25:00,50.8,50.8,50.79,50.79,1543.2098765432097,29.9579,29.9579,29.952,29.952,1543.2099
2005-04-12 12:30:00,50.79,50.8,50.79,50.8,13227.513227513226,29.952,29.9579,29.952,29.9579,13227.5132
2005-04-12 12:35:00,50.8,50.8,50.78,50.78,5180.776014109347,29.9579,29.9579,29.9461,29.9461,5180.776
2005-04-12 12:40:00,50.77,50.8,50.77,50.79,24581.12874779541,29.9402,29.9579,29.9402,29.952,24581.1287
2005-04-12 12:45:00,50.79,50.79,50.77,50.79,7054.673721340388,29.952,29.952,29.9402,29.952,7054.6737
2005-04-12 12:50:00,50.79,50.79,50.79,50.79,9038.80070546737,29.952,29.952,29.952,29.952,9038.8007
2005-04-12 12:55:00,50.79,50.79,50.77,50.77,2645.502645502645,29.952,29.952,29.9402,29.9402,2645.5026
2005-04-12 13:00:00,50.77,50.78,50.72,50.72,33289.241622574955,29.9402,29.9461,29.9107,29.9107,33289.2416
2005-04-12 13:05:00,50.73,50.74,50.71,50.72,4739.858906525573,29.9166,29.9225,29.9048,29.9107,4739.8589
2005-04-12 13:10:00,50.7,50.71,50.68,50.71,27667.548500881832,29.8989,29.9048,29.8871,29.9048,27667.5485
2005-04-12 13:15:00,50.71,50.72,50.7,50.71,8156.966490299823,29.9048,29.9107,29.8989,29.9048,8156.9665
2005-04-12 13:20:00,50.71,50.71,50.69,50.7,11243.38624338624,29.9048,29.9048,29.893,29.8989,11243.3862
2005-04-12 13:25:00,50.7,50.7,50.69,50.69,10912.698412698412,29.8989,29.8989,29.893,29.893,10912.6984
2005-04-12 13:30:00,50.69,50.69,50.67,50.68,5401.234567901234,29.893,29.893,29.8812,29.8871,5401.2346
2005-04-12 13:35:00,50.67,50.69,50.67,50.69,13227.513227513226,29.8812,29.893,29.8812,29.893,13227.5132
2005-04-12 13:40:00,50.69,50.72,50.69,50.69,32186.948853615515,29.893,29.9107,29.893,29.893,32186.9489
2005-04-12 13:45:00,50.69,50.69,50.65,50.69,7826.278659611992,29.893,29.893,29.8694,29.893,7826.2787
2005-04-12 13:50:00,50.69,50.71,50.69,50.7,6172.839506172839,29.893,29.9048,29.893,29.8989,6172.8395
2005-04-12 13:55:00,50.71,50.72,50.69,50.69,7054.673721340388,29.9048,29.9107,29.893,29.893,7054.6737
2005-04-12 14:00:00,50.7,50.8,50.63,50.79,26675.485008818338,29.8989,29.9579,29.8576,29.952,26675.485
2005-04-12 14:05:00,50.79,50.8,50.72,50.8,15983.245149911814,29.952,29.9579,29.9107,29.9579,15983.2451
2005-04-12 14:10:00,50.8,50.88,50.8,50.82,32958.55379188712,29.9579,30.005,29.9579,29.9697,32958.5538
2005-04-12 14:15:00,50.81,50.97,50.81,50.95,51587.30158730158,29.9638,30.0581,29.9638,30.0463,51587.3016
2005-04-12 14:20:00,50.94,51.03,50.92,50.98,27006.17283950617,30.0404,30.0935,30.0286,30.064,27006.1728
2005-04-12 14:25:00,50.98,51.05,50.94,50.95,33840.38800705467,30.064,30.1053,30.0404,30.0463,33840.388
2005-04-12 14:30:00,50.96,51.03,50.93,50.98,24470.89947089947,30.0522,30.0935,30.0345,30.064,24470.8995
2005-04-12 14:35:00,50.98,51.04,50.95,51.04,10251.32275132275,30.064,30.0994,30.0463,30.0994,10251.3228
2005-04-12 14:40:00,51.04,51.15,51.02,51.08,12786.596119929452,30.0994,30.1643,30.0876,30.123,12786.5961
2005-04-12 14:45:00,51.08,51.13,51.02,51.08,22597.001763668428,30.123,30.1525,30.0876,30.123,22597.0018
2005-04-12 14:50:00,51.08,51.08,51.02,51.07,20171.95767195767,30.123,30.123,30.0876,30.1171,20171.9577
2005-04-12 14:55:00,51.07,51.15,51.07,51.08,24029.982363315696,30.1171,30.1643,30.1171,30.123,24029.9824
2005-04-12 15:00:00,51.08,51.17,51.08,51.1,22045.85537918871,30.123,30.1761,30.123,30.1348,22045.8554
2005-04-12 15:05:00,51.1,51.11,51.04,51.08,8928.571428571428,30.1348,30.1407,30.0994,30.123,8928.5714
2005-04-12 15:10:00,51.09,51.09,51.05,51.08,16203.703703703704,30.1289,30.1289,30.1053,30.123,16203.7037
2005-04-12 15:15:00,51.08,51.15,51.06,51.07,9479.717813051146,30.123,30.1643,30.1112,30.1171,9479.7178
2005-04-12 15:20:00,51.09,51.12,51.03,51.03,5952.380952380951,30.1289,30.1466,30.0935,30.0935,5952.381
2005-04-12 15:25:00,51.03,51.14,51.03,51.13,21935.626102292765,30.0935,30.1584,30.0935,30.1525,21935.6261
2005-04-12 15:30:00,51.19,51.19,51.15,51.18,12566.137566137564,30.1879,30.1879,30.1643,30.182,12566.1376
2005-04-12 15:35:00,51.18,51.26,51.18,51.21,42768.9594356261,30.182,30.2291,30.182,30.1997,42768.9594
2005-04-12 15:40:00,51.21,51.22,51.17,51.18,22927.68959435626,30.1997,30.2056,30.1761,30.182,22927.6896
2005-04-12 15:45:00,51.19,51.22,51.18,51.22,40674.60317460317,30.1879,30.2056,30.182,30.2056,40674.6032
2005-04-12 15:50:00,51.22,51.22,51.13,51.13,65255.73192239858,30.2056,30.2056,30.1525,30.1525,65255.7319
2005-04-12 15:55:00,51.13,51.17,51.07,51.09,139219.5767195767,30.1525,30.1761,30.1171,30.1289,139219.5767
2005-04-13 09:30:00,50.96,50.96,50.89,50.9,11243.38624338624,30.0522,30.0522,30.0109,30.0168,11243.3862
2005-04-13 09:35:00,50.98,51.05,50.98,51.03,23478.835978835978,30.064,30.1053,30.064,30.0935,23478.836
2005-04-13 09:40:00,51.04,51.08,51.03,51.08,21604.938271604937,30.0994,30.123,30.0935,30.123,21604.9383
2005-04-13 09:45:00,51.08,51.13,51.06,51.11,27557.319223985887,30.123,30.1525,30.1112,30.1407,27557.3192
2005-04-13 09:50:00,51.1,51.18,51.07,51.14,25242.50440917108,30.1348,30.182,30.1171,30.1584,25242.5044
2005-04-13 09:55:00,51.17,51.17,51.03,51.08,38690.47619047618,30.1761,30.1761,30.0935,30.123,38690.4762
2005-04-13 10:00:00,51.08,51.1,51.02,51.05,20502.6455026455,30.123,30.1348,30.0876,30.1053,20502.6455
2005-04-13 10:05:00,51.04,51.12,51.04,51.1,10582.01058201058,30.0994,30.1466,30.0994,30.1348,10582.0106
2005-04-13 10:10:00,51.09,51.09,51.02,51.08,8708.112874779541,30.1289,30.1289,30.0876,30.123,8708.1129
2005-04-13 10:15:00,51.07,51.08,51.06,51.07,3637.566137566137,30.1171,30.123,30.1112,30.1171,3637.5661
2005-04-13 10:20:00,51.08,51.08,51.0,51.03,13558.201058201055,30.123,30.123,30.0758,30.0935,13558.2011
2005-04-13 10:25:00,51.03,51.05,50.99,50.99,10692.239858906523,30.0935,30.1053,30.0699,30.0699,10692.2399
2005-04-13 10:30:00,50.99,51.15,50.99,51.14,68783.06878306878,30.0699,30.1643,30.0699,30.1584,68783.0688
2005-04-13 10:35:00,51.14,51.14,51.02,51.04,22817.460317460314,30.1584,30.1584,30.0876,30.0994,22817.4603
2005-04-13 10:40:00,51.03,51.06,51.0,51.05,7275.132275132274,30.0935,30.1112,30.0758,30.1053,7275.1323
2005-04-13 10:45:00,51.05,51.08,51.01,51.05,14550.264550264548,30.1053,30.123,30.0817,30.1053,14550.2646
2005-04-13 10:50:00,51.03,51.05,50.98,50.98,18298.059964726628,30.0935,30.1053,30.064,30.064,18298.06
2005-04-13 10:55:00,50.98,51.08,50.98,51.08,14550.264550264548,30.064,30.123,30.064,30.123,14550.2646
2005-04-13 11:00:00,51.06,51.06,50.94,50.94,11684.303350970016,30.1112,30.1112,30.0404,30.0404,11684.3034
2005-04-13 11:05:00,50.95,50.98,50.9,50.9,33509.70017636684,30.0463,30.064,30.0168,30.0168,33509.7002
2005-04-13 11:10:00,50.9,50.94,50.86,50.93,63822.75132275131,30.0168,30.0404,29.9933,30.0345,63822.7513
2005-04-13 11:15:00,50.92,50.98,50.92,50.92,6723.985890652557,30.0286,30.064,30.0286,30.0286,6723.9859
2005-04-13 11:20:00,50.89,50.92,50.86,50.86,5621.693121693121,30.0109,30.0286,29.9933,29.9933,5621.6931
2005-04-13 11:25:00,50.86,50.94,50.86,50.93,4298.941798941799,29.9933,30.0404,29.9933,30.0345,4298.9418
2005-04-13 11:30:00,50.92,51.01,50.91,51.0,2865.9611992945324,30.0286,30.0817,30.0227,30.0758,2865.9612
2005-04-13 11:35:00,51.03,51.05,51.0,51.03,6834.2151675485,30.0935,30.1053,30.0758,30.0935,6834.2152
2005-04-13 11:40:00,51.01,51.03,50.98,51.02,17746.91358024691,30.0817,30.0935,30.064,30.0876,17746.9136
2005-04-13 11:45:00,51.03,51.03,50.98,50.98,5401.234567901234,30.0935,30.0935,30.064,30.064,5401.2346
2005-04-13 11:50:00,50.98,50.98,50.95,50.97,5511.463844797177,30.064,30.064,30.0463,30.0581,5511.4638
2005-04-13 11:55:00,50.98,50.98,50.93,50.95,3196.649029982363,30.064,30.064,30.0345,30.0463,3196.649
2005-04-13 12:00:00,50.95,50.95,50.89,50.92,10802.469135802468,30.0463,30.0463,30.0109,30.0286,10802.4691
2005-04-13 12:05:00,50.92,50.92,50.88,50.88,6283.068783068782,30.0286,30.0286,30.005,30.005,6283.0688
2005-04-13 12:10:00,50.85,50.93,50.85,50.85,10582.01058201058,29.9874,30.0345,29.9874,29.9874,10582.0106
2005-04-13 12:15:00,50.86,50.89,50.83,50.83,10361.552028218694,29.9933,30.0109,29.9756,29.9756,10361.552
2005-04-13 12:20:00,50.83,50.91,50.83,50.91,2976.190476190476,29.9756,30.0227,29.9756,30.0227,2976.1905
2005-04-13 12:25:00,50.91,50.91,50.9,50.91,3086.4197530864194,30.0227,30.0227,30.0168,30.0227,3086.4198
2005-04-13 12:30:00,50.91,50.92,50.88,50.9,12676.366843033507,30.0227,30.0286,30.005,30.0168,12676.3668
2005-04-13 12:35:00,50.9,50.96,50.9,50.93,5070.546737213404,30.0168,30.0522,30.0168,30.0345,5070.5467
2005-04-13 12:40:00,50.9,50.9,50.88,50.89,2976.190476190476,30.0168,30.0168,30.005,30.0109,2976.1905
2005-04-13 12:45:00,50.89,50.89,50.88,50.89,3306.8783068783064,30.0109,30.0109,30.005,30.0109,3306.8783
2005-04-13 12:50:00,50.89,50.98,50.89,50.93,8818.342151675484,30.0109,30.064,30.0109,30.0345,8818.3422
2005-04-13 12:55:00,50.92,50.98,50.92,50.92,3196.649029982363,30.0286,30.064,30.0286,30.0286,3196.649
2005-04-13 13:00:00,50.92,50.94,50.85,50.87,14660.493827160491,30.0286,30.0404,29.9874,29.9992,14660.4938
2005-04-13 13:05:00,50.87,50.89,50.85,50.85,14440.035273368603,29.9992,30.0109,29.9874,29.9874,14440.0353
2005-04-13 13:10:00,50.83,50.92,50.83,50.92,9149.029982363314,29.9756,30.0286,29.9756,30.0286,9149.03
2005-04-13 13:15:00,50.92,50.92,50.83,50.84,10802.469135802468,30.0286,30.0286,29.9756,29.9815,10802.4691
2005-04-13 13:20:00,50.85,50.85,50.82,50.82,11022.927689594357,29.9874,29.9874,29.9697,29.9697,11022.9277
2005-04-13 13:25:00,50.82,50.91,50.8,50.91,21604.938271604937,29.9697,30.0227,29.9579,30.0227,21604.9383
2005-04-13 13:30:00,50.88,50.88,50.78,50.78,23037.9188712522,30.005,30.005,29.9461,29.9461,23037.9189
2005-04-13 13:35:00,50.77,50.78,50.76,50.78,10471.781305114637,29.9402,29.9461,29.9343,29.9461,10471.7813
2005-04-13 13:40:00,50.79,50.79,50.74,50.75,5291.00529100529,29.952,29.952,29.9225,29.9284,5291.0053
2005-04-13 13:45:00,50.72,50.76,50.7,50.73,21715.16754850088,29.9107,29.9343,29.8989,29.9166,21715.1675
2005-04-13 13:50:00,50.76,50.76,50.66,50.67,9589.947089947089,29.9343,29.9343,29.8753,29.8812,9589.9471
2005-04-13 13:55:00,50.67,50.71,50.66,50.71,8377.42504409171,29.8812,29.9048,29.8753,29.9048,8377.425
2005-04-13 14:00:00,50.69,50.79,50.69,50.74,13888.888888888889,29.893,29.952,29.893,29.9225,13888.8889
2005-04-13 14:05:00,50.73,50.76,50.72,50.72,10582.01058201058,29.9166,29.9343,29.9107,29.9107,10582.0106
2005-04-13 14:10:00,50.73,50.75,50.64,50.67,10361.552028218694,29.9166,29.9284,29.8635,29.8812,10361.552
2005-04-13 14:15:00,50.67,50.72,50.67,50.72,5952.380952380951,29.8812,29.9107,29.8812,29.9107,5952.381
2005-04-13 14:20:00,50.71,50.76,50.71,50.76,5291.00529100529,29.9048,29.9343,29.9048,29.9343,5291.0053
2005-04-13 14:25:00,50.76,50.77,50.7,50.73,16313.932980599646,29.9343,29.9402,29.8989,29.9166,16313.933
2005-04-13 14:30:00,50.74,50.77,50.7,50.72,27226.631393298056,29.9225,29.9402,29.8989,29.9107,27226.6314
2005-04-13 14:35:00,50.72,50.75,50.71,50.74,12345.679012345678,29.9107,29.9284,29.9048,29.9225,12345.679
2005-04-13 14:40:00,50.74,50.82,50.74,50.8,16203.703703703704,29.9225,29.9697,29.9225,29.9579,16203.7037
2005-04-13 14:45:00,50.8,50.8,50.76,50.77,9589.947089947089,29.9579,29.9579,29.9343,29.9402,9589.9471
2005-04-13 14:50:00,50.76,50.8,50.69,50.69,17967.3721340388,29.9343,29.9579,29.893,29.893,17967.3721
2005-04-13 14:55:00,50.69,50.73,50.67,50.73,16644.620811287477,29.893,29.9166,29.8812,29.9166,16644.6208
2005-04-13 15:00:00,50.72,50.75,50.69,50.75,18408.289241622573,29.9107,29.9284,29.893,29.9284,18408.2892
2005-04-13 15:05:00,50.74,50.74,50.67,50.69,10361.552028218694,29.9225,29.9225,29.8812,29.893,10361.552
2005-04-13 15:10:00,50.69,50.71,50.64,50.67,13888.888888888889,29.893,29.9048,29.8635,29.8812,13888.8889
2005-04-13 15:15:00,50.67,50.69,50.67,50.68,8818.342151675484,29.8812,29.893,29.8812,29.8871,8818.3422
2005-04-13 15:20:00,50.68,50.73,50.67,50.73,17857.142857142855,29.8871,29.9166,29.8812,29.9166,17857.1429
2005-04-13 15:25:00,50.73,50.77,50.65,50.65,17526.455026455023,29.9166,29.9402,29.8694,29.8694,17526.455
2005-04-13 15:30:00,50.65,50.71,50.61,50.71,17085.53791887125,29.8694,29.9048,29.8458,29.9048,17085.5379
2005-04-13 15:35:00,50.7,50.7,50.63,50.65,17526.455026455023,29.8989,29.8989,29.8576,29.8694,17526.455
2005-04-13 15:40:00,50.66,50.77,50.66,50.77,18518.518518518515,29.8753,29.9402,29.8753,29.9402,18518.5185
2005-04-13 15:45:00,50.77,50.8,50.71,50.71,28549.38271604938,29.9402,29.9579,29.9048,29.9048,28549.3827
2005-04-13 15:50:00,50.71,50.76,50.7,50.73,32627.86596119929,29.9048,29.9343,29.8989,29.9166,32627.866
2005-04-13 15:55:00,50.74,50.77,50.73,50.76,73743.38624338624,29.9225,29.9402,29.9166,29.9343,73743.3862
2005-04-14 09:30:00,50.67,50.83,50.66,50.83,17416.225749559082,29.8812,29.9756,29.8753,29.9756,17416.2257
2005-04-14 09:35:00,50.8,50.83,50.68,50.7,18738.977072310405,29.9579,29.9756,29.8871,29.8989,18738.9771
2005-04-14 09:40:00,50.7,50.81,50.67,50.81,16203.703703703704,29.8989,29.9638,29.8812,29.9638,16203.7037
2005-04-14 09:45:00,50.79,50.8,50.71,50.72,36596.119929453256,29.952,29.9579,29.9048,29.9107,36596.1199
2005-04-14 09:50:00,50.73,50.75,50.7,50.75,34501.76366843033,29.9166,29.9284,29.8989,29.9284,34501.7637
2005-04-14 09:55:00,50.77,50.87,50.77,50.8,83223.10405643738,29.9402,29.9992,29.9402,29.9579,83223.1041
2005-04-14 10:00:00,50.83,50.9,50.83,50.87,62059.08289241622,29.9756,30.0168,29.9756,29.9992,62059.0829
2005-04-14 10:05:00,50.85,50.85,50.79,50.82,47508.81834215167,29.9874,29.9874,29.952,29.9697,47508.8183
2005-04-14 10:10:00,50.82,50.84,50.8,50.81,33399.47089947089,29.9697,29.9815,29.9579,29.9638,33399.4709
2005-04-14 10:15:00,50.81,50.94,50.69,50.94,81238.9770723104,29.9638,30.0404,29.893,30.0404,81238.9771
2005-04-14 10:20:00,50.72,50.85,50.68,50.68,47949.735449735446,29.9107,29.9874,29.8871,29.8871,47949.7354
2005-04-14 10:25:00,50.68,50.73,50.61,50.63,27447.089947089946,29.8871,29.9166,29.8458,29.8576,27447.0899
2005-04-14 10:30:00,50.62,50.62,50.47,50.59,31194.885361552024,29.8517,29.8517,29.7633,29.834,31194.8854
2005-04-14 10:35:00,50.59,50.67,50.51,50.54,22597.001763668428,29.834,29.8812,29.7869,29.8045,22597.0018
2005-04-14 10:40:00,50.53,50.66,50.53,50.66,22817.460317460314,29.7986,29.8753,29.7986,29.8753,22817.4603
2005-04-14 10:45:00,50.68,50.72,50.68,50.72,18518.518518518515,29.8871,29.9107,29.8871,29.9107,18518.5185
2005-04-14 10:50:00,50.72,50.75,50.7,50.72,27006.17283950617,29.9107,29.9284,29.8989,29.9107,27006.1728
2005-04-14 10:55:00,50.7,50.81,50.69,50.79,19069.66490299824,29.8989,29.9638,29.893,29.952,19069.6649
2005-04-14 11:00:00,50.8,50.96,50.8,50.88,58311.28747795414,29.9579,30.0522,29.9579,30.005,58311.2875
2005-04-14 11:05:00,50.89,51.02,50.89,51.01,27447.089947089946,30.0109,30.0876,30.0109,30.0817,27447.0899
2005-04-14 11:10:00,51.01,51.03,50.93,50.93,25903.880070546733,30.0817,30.0935,30.0345,30.0345,25903.8801
2005-04-14 11:15:00,50.94,50.94,50.91,50.94,20171.95767195767,30.0404,30.0404,30.0227,30.0404,20171.9577
2005-04-14 11:20:00,50.95,51.02,50.95,50.98,36706.3492063492,30.0463,30.0876,30.0463,30.064,36706.3492
2005-04-14 11:25:00,50.98,51.12,50.96,51.11,41446.20811287477,30.064,30.1466,30.0522,30.1407,41446.2081
2005-04-14 11:30:00,51.12,51.12,51.05,51.1,48170.19400352733,30.1466,30.1466,30.1053,30.1348,48170.194
2005-04-14 11:35:00,51.1,51.16,51.08,51.09,12235.449735449734,30.1348,30.1702,30.123,30.1289,12235.4497
2005-04-14 11:40:00,51.08,51.09,51.06,51.06,15321.869488536153,30.123,30.1289,30.1112,30.1112,15321.8695
2005-04-14 11:45:00,51.07,51.13,51.07,51.13,14109.347442680775,30.1171,30.1525,30.1171,30.1525,14109.3474
2005-04-14 11:50:00,51.14,51.15,51.13,51.14,21604.938271604937,30.1584,30.1643,30.1525,30.1584,21604.9383
2005-04-14 11:55:00,51.14,51.26,51.12,51.24,44753.08641975308,30.1584,30.2291,30.1466,30.2173,44753.0864
2005-04-14 12:00:00,51.25,51.33,51.22,51.27,31194.885361552024,30.2232,30.2704,30.2056,30.235,31194.8854
2005-04-14 12:05:00,51.26,51.26,51.12,51.18,132385.3615520282,30.2291,30.2291,30.1466,30.182,132385.3616
2005-04-14 12:10:00,51.18,51.23,51.18,51.19,13668.430335097,30.182,30.2115,30.182,30.1879,13668.4303
2005-04-14 12:15:00,51.2,51.2,51.09,51.11,13999.11816578483,30.1938,30.1938,30.1289,30.1407,13999.1182
2005-04-14 12:20:00,51.11,51.11,51.07,51.08,14219.576719576718,30.1407,30.1407,30.1171,30.123,14219.5767
2005-04-14 12:25:00,51.08,51.1,51.07,51.08,43540.5643738977,30.123,30.1348,30.1171,30.123,43540.5644
2005-04-14 12:30:00,51.09,51.13,51.06,51.12,11133.156966490298,30.1289,30.1525,30.1112,30.1466,11133.157
2005-04-14 12:35:00,51.12,51.12,51.05,51.05,7385.361552028218,30.1466,30.1466,30.1053,30.1053,7385.3616
2005-04-14 12:40:00,51.05,51.06,50.97,50.98,19731.040564373896,30.1053,30.1112,30.0581,30.064,19731.0406
2005-04-14 12:45:00,50.98,51.02,50.97,50.98,8597.883597883598,30.064,30.0876,30.0581,30.064,8597.8836
2005-04-14 12:50:00,50.98,50.98,50.94,50.94,63161.375661375656,30.064,30.064,30.0404,30.0404,63161.3757
2005-04-14 12:55:00,50.93,50.94,50.88,50.89,9149.029982363314,30.0345,30.0404,30.005,30.0109,9149.03
2005-04-14 13:00:00,50.9,51.1,50.84,50.85,86309.5238095238,30.0168,30.1348,29.9815,29.9874,86309.5238
2005-04-14 13:05:00,50.87,50.88,50.83,50.85,39902.998236331565,29.9992,30.005,29.9756,29.9874,39902.9982
2005-04-14 13:10:00,50.84,50.84,50.76,50.76,9038.80070546737,29.9815,29.9815,29.9343,29.9343,9038.8007
2005-04-14 13:15:00,50.76,50.78,50.69,50.71,18408.289241622573,29.9343,29.9461,29.893,29.9048,18408.2892
2005-04-14 13:20:00,50.71,50.78,50.71,50.71,14440.035273368603,29.9048,29.9461,29.9048,29.9048,14440.0353
2005-04-14 13:25:00,50.71,50.71,50.63,50.63,10251.32275132275,29.9048,29.9048,29.8576,29.8576,10251.3228
2005-04-14 13:30:00,50.62,50.67,50.59,50.6,79695.76719576718,29.8517,29.8812,29.834,29.8399,79695.7672
2005-04-14 13:35:00,50.6,50.7,50.54,50.7,37918.87125220458,29.8399,29.8989,29.8045,29.8989,37918.8713
2005-04-14 13:40:00,50.69,50.69,50.51,50.54,29320.987654320983,29.893,29.893,29.7869,29.8045,29320.9877
2005-04-14 13:45:00,50.54,50.58,50.54,50.58,9038.80070546737,29.8045,29.8281,29.8045,29.8281,9038.8007
2005-04-14 13:50:00,50.58,50.63,50.53,50.53,15101.410934744266,29.8281,29.8576,29.7986,29.7986,15101.4109
2005-04-14 13:55:00,50.52,50.64,50.5,50.59,19951.499118165782,29.7927,29.8635,29.781,29.834,19951.4991
2005-04-14 14:00:00,50.58,50.58,50.47,50.48,20171.95767195767,29.8281,29.8281,29.7633,29.7692,20171.9577
2005-04-14 14:05:00,50.48,50.57,50.48,50.56,17636.68430335097,29.7692,29.8222,29.7692,29.8163,17636.6843
2005-04-14 14:10:00,50.55,50.56,50.51,50.55,15321.869488536153,29.8104,29.8163,29.7869,29.8104,15321.8695
2005-04-14 14:15:00,50.55,50.58,50.51,50.58,18077.60141093474,29.8104,29.8281,29.7869,29.8281,18077.6014
2005-04-14 14:20:00,50.57,50.58,50.48,50.48,9479.717813051146,29.8222,29.8281,29.7692,29.7692,9479.7178
2005-04-14 14:25:00,50.46,50.5,50.39,50.5,11904.761904761905,29.7574,29.781,29.7161,29.781,11904.7619
2005-04-14 14:30:00,50.5,50.51,50.3,50.34,33068.783068783065,29.781,29.7869,29.663,29.6866,33068.7831
2005-04-14 14:35:00,50.33,50.41,50.28,50.3,18077.60141093474,29.6807,29.7279,29.6512,29.663,18077.6014
2005-04-14 14:40:00,50.3,50.41,50.29,50.31,14329.805996472662,29.663,29.7279,29.6571,29.6689,14329.806
2005-04-14 14:45:00,50.32,50.46,50.32,50.43,11794.53262786596,29.6748,29.7574,29.6748,29.7397,11794.5326
2005-04-14 14:50:00,50.46,50.49,50.39,50.41,13447.971781305114,29.7574,29.7751,29.7161,29.7279,13447.9718
2005-04-14 14:55:00,50.39,50.47,50.35,50.39,17085.53791887125,29.7161,29.7633,29.6925,29.7161,17085.5379
2005-04-14 15:00:00,50.39,50.41,50.35,50.37,11684.303350970016,29.7161,29.7279,29.6925,29.7043,11684.3034
2005-04-14 15:05:00,50.36,50.39,50.29,50.34,16865.079365079364,29.6984,29.7161,29.6571,29.6866,16865.0794
2005-04-14 15:10:00,50.34,50.43,50.32,50.39,13558.201058201055,29.6866,29.7397,29.6748,29.7161,13558.2011
2005-04-14 15:15:00,50.39,50.46,50.39,50.41,20833.33333333333,29.7161,29.7574,29.7161,29.7279,20833.3333
2005-04-14 15:20:00,50.4,50.42,50.39,50.4,22707.231040564373,29.722,29.7338,29.7161,29.722,22707.231
2005-04-14 15:25:00,50.39,50.39,50.3,50.34,20282.18694885361,29.7161,29.7161,29.663,29.6866,20282.1869
2005-04-14 15:30:00,50.34,50.41,50.33,50.39,16865.079365079364,29.6866,29.7279,29.6807,29.7161,16865.0794
2005-04-14 15:35:00,50.38,50.39,50.27,50.3,23809.52380952381,29.7102,29.7161,29.6453,29.663,23809.5238
2005-04-14 15:40:00,50.32,50.32,50.2,50.24,37367.724867724864,29.6748,29.6748,29.604,29.6276,37367.7249
2005-04-14 15:45:00,50.24,50.35,50.23,50.24,30974.426807760137,29.6276,29.6925,29.6217,29.6276,30974.4268
2005-04-14 15:50:00,50.24,50.27,50.2,50.23,30753.96825396825,29.6276,29.6453,29.604,29.6217,30753.9683
2005-04-14 15:55:00,50.24,50.28,50.23,50.24,35934.7442680776,29.6276,29.6512,29.6217,29.6276,35934.7443
2005-04-15 09:30:00,50.03,50.08,50.03,50.03,78813.93298059964,29.5038,29.5333,29.5038,29.5038,78813.933
2005-04-15 09:35:00,50.03,50.04,49.9,49.9,30643.738977072306,29.5038,29.5097,29.4271,29.4271,30643.739
2005-04-15 09:40:00,49.9,49.91,49.82,49.82,56437.3897707231,29.4271,29.433,29.3799,29.3799,56437.3898
2005-04-15 09:45:00,49.83,49.85,49.81,49.84,39351.85185185185,29.3858,29.3976,29.374,29.3917,39351.8519
2005-04-15 09:50:00,49.85,49.99,49.83,49.92,21494.70899470899,29.3976,29.4802,29.3858,29.4389,21494.709
2005-04-15 09:55:00,49.89,49.9,49.81,49.81,28659.611992945323,29.4212,29.4271,29.374,29.374,28659.612
2005-04-15 10:00:00,49.82,49.92,49.81,49.82,27557.319223985887,29.3799,29.4389,29.374,29.3799,27557.3192
2005-04-15 10:05:00,49.81,49.88,49.81,49.82,17857.142857142855,29.374,29.4153,29.374,29.3799,17857.1429
2005-04-15 10:10:00,49.83,49.86,49.81,49.81,23148.148148148142,29.3858,29.4035,29.374,29.374,23148.1481
2005-04-15 10:15:00,49.81,49.84,49.8,49.82,12125.220458553791,29.374,29.3917,29.3681,29.3799,12125.2205
2005-04-15 10:20:00,49.83,49.83,49.76,49.8,21164.02116402116,29.3858,29.3858,29.3446,29.3681,21164.0212
2005-04-15 10:25:00,49.8,49.91,49.78,49.85,18959.43562610229,29.3681,29.433,29.3564,29.3976,18959.4356
2005-04-15 10:30:00,49.83,49.92,49.8,49.86,10251.32275132275,29.3858,29.4389,29.3681,29.4035,10251.3228
2005-04-15 10:35:00,49.86,49.91,49.84,49.89,11794.53262786596,29.4035,29.433,29.3917,29.4212,11794.5326
2005-04-15 10:40:00,49.87,49.98,49.86,49.93,13999.11816578483,29.4094,29.4743,29.4035,29.4448,13999.1182
2005-04-15 10:45:00,49.92,49.98,49.92,49.93,9479.717813051146,29.4389,29.4743,29.4389,29.4448,9479.7178
2005-04-15 10:50:00,49.93,49.96,49.87,49.89,12345.679012345678,29.4448,29.4625,29.4094,29.4212,12345.679
2005-04-15 10:55:00,49.91,50.0,49.91,49.97,16093.474426807756,29.433,29.4861,29.433,29.4684,16093.4744
2005-04-15 11:00:00,49.97,49.99,49.89,49.9,57980.59964726631,29.4684,29.4802,29.4212,29.4271,57980.5996
2005-04-15 11:05:00,49.86,49.91,49.86,49.9,27667.548500881832,29.4035,29.433,29.4035,29.4271,27667.5485
2005-04-15 11:10:00,49.92,49.94,49.88,49.9,40454.14462081128,29.4389,29.4507,29.4153,29.4271,40454.1446
2005-04-15 11:15:00,49.91,49.92,49.89,49.9,12896.825396825396,29.433,29.4389,29.4212,29.4271,12896.8254
2005-04-15 11:20:00,49.91,49.98,49.89,49.89,12786.596119929452,29.433,29.4743,29.4212,29.4212,12786.5961
2005-04-15 11:25:00,49.9,49.9,49.85,49.87,12676.366843033507,29.4271,29.4271,29.3976,29.4094,12676.3668
2005-04-15 11:30:00,49.87,49.91,49.87,49.9,9589.947089947089,29.4094,29.433,29.4094,29.4271,9589.9471
2005-04-15 11:35:00,49.9,49.9,49.83,49.84,15983.245149911814,29.4271,29.4271,29.3858,29.3917,15983.2451
2005-04-15 11:40:00,49.86,49.92,49.84,49.92,31415.34391534391,29.4035,29.4389,29.3917,29.4389,31415.3439
2005-04-15 11:45:00,49.92,49.92,49.91,49.91,15762.786596119928,29.4389,29.4389,29.433,29.433,15762.7866
2005-04-15 11:50:00,49.9,49.94,49.9,49.9,44091.71075837742,29.4271,29.4507,29.4271,29.4271,44091.7108
2005-04-15 11:55:00,49.91,49.91,49.9,49.91,15873.015873015873,29.433,29.433,29.4271,29.433,15873.0159
2005-04-15 12:00:00,49.91,49.92,49.9,49.91,15432.098765432096,29.433,29.4389,29.4271,29.433,15432.0988
2005-04-15 12:05:00,49.91,50.01,49.91,49.97,13337.742504409169,29.433,29.492,29.433,29.4684,13337.7425
2005-04-15 12:10:00,49.98,49.98,49.9,49.92,24691.358024691355,29.4743,29.4743,29.4271,29.4389,24691.358
2005-04-15 12:15:00,49.91,49.91,49.89,49.9,7164.902998236331,29.433,29.433,29.4212,29.4271,7164.903
2005-04-15 12:20:00,49.9,49.91,49.9,49.91,13888.888888888889,29.4271,29.433,29.4271,29.433,13888.8889
2005-04-15 12:25:00,49.91,49.91,49.9,49.91,6834.2151675485,29.433,29.433,29.4271,29.433,6834.2152
2005-04-15 12:30:00,49.9,49.91,49.9,49.91,5291.00529100529,29.4271,29.433,29.4271,29.433,5291.0053
2005-04-15 12:35:00,49.91,49.96,49.91,49.94,5401.234567901234,29.433,29.4625,29.433,29.4507,5401.2346
2005-04-15 12:40:00,49.93,49.96,49.92,49.95,6172.839506172839,29.4448,29.4625,29.4389,29.4566,6172.8395
2005-04-15 12:45:00,49.96,49.96,49.95,49.95,7385.361552028218,29.4625,29.4625,29.4566,29.4566,7385.3616
2005-04-15 12:50:00,49.94,49.94,49.9,49.9,28990.299823633155,29.4507,29.4507,29.4271,29.4271,28990.2998
2005-04-15 12:55:00,49.89,49.91,49.89,49.9,17967.3721340388,29.4212,29.433,29.4212,29.4271,17967.3721
2005-04-15 13:00:00,49.9,49.93,49.89,49.93,13227.513227513226,29.4271,29.4448,29.4212,29.4448,13227.5132
2005-04-15 13:05:00,49.93,49.93,49.91,49.92,9369.488536155202,29.4448,29.4448,29.433,29.4389,9369.4885
2005-04-15 13:10:00,49.92,49.94,49.91,49.91,13447.971781305114,29.4389,29.4507,29.433,29.433,13447.9718
2005-04-15 13:15:00,49.9,49.93,49.9,49.91,7716.049382716048,29.4271,29.4448,29.4271,29.433,7716.0494
2005-04-15 13:20:00,49.91,49.91,49.9,49.91,6944.444444444443,29.433,29.433,29.4271,29.433,6944.4444
2005-04-15 13:25:00,49.9,49.94,49.9,49.9,6062.610229276896,29.4271,29.4507,29.4271,29.4271,6062.6102
2005-04-15 13:30:00,49.9,49.93,49.9,49.93,5180.776014109347,29.4271,29.4448,29.4271,29.4448,5180.776
2005-04-15 13:35:00,49.93,49.94,49.9,49.92,10030.864197530864,29.4448,29.4507,29.4271,29.4389,10030.8642
2005-04-15 13:40:00,49.93,49.96,49.91,49.91,7385.361552028218,29.4448,29.4625,29.433,29.433,7385.3616
2005-04-15 13:45:00,49.91,49.91,49.9,49.9,8487.654320987653,29.433,29.433,29.4271,29.4271,8487.6543
2005-04-15 13:50:00,49.9,49.91,49.9,49.9,7495.5908289241615,29.4271,29.433,29.4271,29.4271,7495.5908
2005-04-15 13:55:00,49.9,49.91,49.89,49.91,19179.894179894178,29.4271,29.433,29.4212,29.433,19179.8942
2005-04-15 14:00:00,49.9,49.92,49.89,49.9,33619.92945326278,29.4271,29.4389,29.4212,29.4271,33619.9295
2005-04-15 14:05:00,49.9,49.91,49.89,49.89,8046.737213403879,29.4271,29.433,29.4212,29.4212,8046.7372
2005-04-15 14:10:00,49.89,49.9,49.84,49.85,38359.78835978836,29.4212,29.4271,29.3917,29.3976,38359.7884
2005-04-15 14:15:00,49.84,49.92,49.84,49.91,13227.513227513226,29.3917,29.4389,29.3917,29.433,13227.5132
2005-04-15 14:20:00,49.91,49.92,49.88,49.88,12896.825396825396,29.433,29.4389,29.4153,29.4153,12896.8254
2005-04-15 14:25:00,49.88,49.89,49.85,49.86,15762.786596119928,29.4153,29.4212,29.3976,29.4035,15762.7866
2005-04-15 14:30:00,49.85,49.85,49.81,49.81,15542.32804232804,29.3976,29.3976,29.374,29.374,15542.328
2005-04-15 14:35:00,49.81,49.81,49.76,49.77,20723.104056437387,29.374,29.374,29.3446,29.3505,20723.1041
2005-04-15 14:40:00,49.77,49.78,49.75,49.76,14219.576719576718,29.3505,29.3564,29.3387,29.3446,14219.5767
2005-04-15 14:45:00,49.76,49.79,49.73,49.73,15211.64021164021,29.3446,29.3623,29.3269,29.3269,15211.6402
2005-04-15 14:50:00,49.74,49.75,49.68,49.68,12676.366843033507,29.3328,29.3387,29.2974,29.2974,12676.3668
2005-04-15 14:55:00,49.68,49.72,49.64,49.71,32297.17813051146,29.2974,29.321,29.2738,29.3151,32297.1781
2005-04-15 15:00:00,49.71,49.78,49.7,49.71,10582.01058201058,29.3151,29.3564,29.3092,29.3151,10582.0106
2005-04-15 15:05:00,49.71,49.71,49.65,49.68,11463.84479717813,29.3151,29.3151,29.2797,29.2974,11463.8448
2005-04-15 15:10:00,49.67,49.8,49.64,49.74,27557.319223985887,29.2915,29.3681,29.2738,29.3328,27557.3192
2005-04-15 15:15:00,49.77,49.81,49.69,49.71,31415.34391534391,29.3505,29.374,29.3033,29.3151,31415.3439
2005-04-15 15:20:00,49.71,49.77,49.68,49.75,37918.87125220458,29.3151,29.3505,29.2974,29.3387,37918.8713
2005-04-15 15:25:00,49.76,49.78,49.71,49.71,27667.548500881832,29.3446,29.3564,29.3151,29.3151,27667.5485
2005-04-15 15:30:00,49.71,49.75,49.7,49.75,14440.035273368603,29.3151,29.3387,29.3092,29.3387,14440.0353
2005-04-15 15:35:00,49.76,49.81,49.72,49.74,51807.760141093466,29.3446,29.374,29.321,29.3328,51807.7601
2005-04-15 15:40:00,49.76,49.77,49.69,49.71,33619.92945326278,29.3446,29.3505,29.3033,29.3151,33619.9295
2005-04-15 15:45:00,49.71,49.72,49.67,49.67,30864.197530864192,29.3151,29.321,29.2915,29.2915,30864.1975
2005-04-15 15:50:00,49.63,49.64,49.58,49.59,31856.261022927687,29.2679,29.2738,29.2384,29.2443,31856.261
2005-04-15 15:55:00,49.6,49.61,49.52,49.52,44973.544973544966,29.2502,29.2561,29.203,29.203,44973.545
2005-04-18 09:30:00,49.35,49.35,49.08,49.12,33619.92945326278,29.1028,29.1028,28.9435,28.9671,33619.9295
2005-04-18 09:35:00,49.15,49.24,49.05,49.13,30092.592592592588,28.9848,29.0379,28.9259,28.973,30092.5926
2005-04-18 09:40:00,49.08,49.17,48.99,49.17,15873.015873015873,28.9435,28.9966,28.8905,28.9966,15873.0159
2005-04-18 09:45:00,49.17,49.22,49.16,49.18,22045.85537918871,28.9966,29.0261,28.9907,29.0025,22045.8554
2005-04-18 09:50:00,49.19,49.27,49.12,49.12,133597.88359788357,29.0084,29.0556,28.9671,28.9671,133597.8836
2005-04-18 09:55:00,49.06,49.19,49.06,49.12,10692.239858906523,28.9318,29.0084,28.9318,28.9671,10692.2399
2005-04-18 10:00:00,49.1,49.1,49.06,49.1,26455.02645502645,28.9553,28.9553,28.9318,28.9553,26455.0265
2005-04-18 10:05:00,49.1,49.18,49.1,49.13,24360.670194003524,28.9553,29.0025,28.9553,28.973,24360.6702
2005-04-18 10:10:00,49.13,49.19,49.1,49.16,14770.723104056437,28.973,29.0084,28.9553,28.9907,14770.7231
2005-04-18 10:15:00,49.19,49.19,49.1,49.17,13778.659611992944,29.0084,29.0084,28.9553,28.9966,13778.6596
2005-04-18 10:20:00,49.18,49.27,49.17,49.18,19620.81128747795,29.0025,29.0556,28.9966,29.0025,19620.8113
2005-04-18 10:25:00,49.18,49.19,49.09,49.16,13668.430335097,29.0025,29.0084,28.9494,28.9907,13668.4303
2005-04-18 10:30:00,49.14,49.19,49.12,49.13,9038.80070546737,28.9789,29.0084,28.9671,28.973,9038.8007
2005-04-18 10:35:00,49.14,49.17,49.1,49.12,13888.888888888889,28.9789,28.9966,28.9553,28.9671,13888.8889
2005-04-18 10:40:00,49.12,49.12,49.0,49.01,12676.366843033507,28.9671,28.9671,28.8964,28.9023,12676.3668
2005-04-18 10:45:00,49.02,49.12,49.01,49.12,17967.3721340388,28.9082,28.9671,28.9023,28.9671,17967.3721
2005-04-18 10:50:00,49.09,49.1,49.02,49.04,18959.43562610229,28.9494,28.9553,28.9082,28.92,18959.4356
2005-04-18 10:55:00,49.02,49.12,49.02,49.1,11463.84479717813,28.9082,28.9671,28.9082,28.9553,11463.8448
2005-04-18 11:00:00,49.11,49.22,49.11,49.13,20392.416225749555,28.9612,29.0261,28.9612,28.973,20392.4162
2005-04-18 11:05:00,49.13,49.22,49.12,49.12,11684.303350970016,28.973,29.0261,28.9671,28.9671,11684.3034
2005-04-18 11:10:00,49.17,49.17,49.09,49.1,13007.05467372134,28.9966,28.9966,28.9494,28.9553,13007.0547
2005-04-18 11:15:00,49.09,49.11,49.05,49.08,12896.825396825396,28.9494,28.9612,28.9259,28.9435,12896.8254
2005-04-18 11:20:00,49.07,49.12,49.04,49.07,9700.176366843032,28.9377,28.9671,28.92,28.9377,9700.1764
2005-04-18 11:25:00,49.07,49.12,49.03,49.03,16644.620811287477,28.9377,28.9671,28.9141,28.9141,16644.6208
2005-04-18 11:30:00,49.03,49.03,48.97,48.98,47729.27689594356,28.9141,28.9141,28.8787,28.8846,47729.2769
2005-04-18 11:35:00,48.98,49.03,48.97,48.98,47178.13051146384,28.8846,28.9141,28.8787,28.8846,47178.1305
2005-04-18 11:40:00,48.97,48.99,48.93,48.93,20612.87477954145,28.8787,28.8905,28.8551,28.8551,20612.8748
2005-04-18 11:45:00,48.93,48.99,48.93,48.97,51587.30158730158,28.8551,28.8905,28.8551,28.8787,51587.3016
2005-04-18 11:50:00,48.95,48.99,48.92,48.98,7936.507936507935,28.8669,28.8905,28.8492,28.8846,7936.5079
2005-04-18 11:55:00,48.98,49.2,48.98,49.11,45745.149911816574,28.8846,29.0143,28.8846,28.9612,45745.1499
2005-04-18 12:00:00,49.12,49.15,49.08,49.13,11794.53262786596,28.9671,28.9848,28.9435,28.973,11794.5326
2005-04-18 12:05:00,49.13,49.16,49.1,49.15,9038.80070546737,28.973,28.9907,28.9553,28.9848,9038.8007
2005-04-18 12:10:00,49.15,49.16,49.12,49.15,5070.546737213404,28.9848,28.9907,28.9671,28.9848,5070.5467
2005-04-18 12:15:00,49.16,49.17,49.09,49.11,4519.400352733685,28.9907,28.9966,28.9494,28.9612,4519.4004
2005-04-18 12:20:00,49.09,49.19,49.08,49.19,2314.8148148148143,28.9494,29.0084,28.9435,29.0084,2314.8148
2005-04-18 12:25:00,49.16,49.17,49.12,49.14,11022.927689594357,28.9907,28.9966,28.9671,28.9789,11022.9277
2005-04-18 12:30:00,49.12,49.14,49.12,49.13,10361.552028218694,28.9671,28.9789,28.9671,28.973,10361.552
2005-04-18 12:35:00,49.14,49.22,49.13,49.22,10361.552028218694,28.9789,29.0261,28.973,29.0261,10361.552
2005-04-18 12:40:00,49.2,49.22,49.19,49.22,9259.259259259255,29.0143,29.0261,29.0084,29.0261,9259.2593
2005-04-18 12:45:00,49.22,49.29,49.19,49.2,10802.469135802468,29.0261,29.0674,29.0084,29.0143,10802.4691
2005-04-18 12:50:00,49.19,49.28,49.14,49.28,10361.552028218694,29.0084,29.0615,28.9789,29.0615,10361.552
2005-04-18 12:55:00,49.29,49.33,49.28,49.31,24140.21164021164,29.0674,29.091,29.0615,29.0792,24140.2116
2005-04-18 13:00:00,49.3,49.35,49.3,49.33,7054.673721340388,29.0733,29.1028,29.0733,29.091,7054.6737
2005-04-18 13:05:00,49.34,49.37,49.32,49.32,30974.426807760137,29.0969,29.1146,29.0851,29.0851,30974.4268
2005-04-18 13:10:00,49.32,49.32,49.25,49.27,6723.985890652557,29.0851,29.0851,29.0438,29.0556,6723.9859
2005-04-18 13:15:00,49.26,49.31,49.2,49.22,5401.234567901234,29.0497,29.0792,29.0143,29.0261,5401.2346
2005-04-18 13:20:00,49.2,49.26,49.19,49.22,13117.283950617282,29.0143,29.0497,29.0084,29.0261,13117.284
2005-04-18 13:25:00,49.22,49.23,49.22,49.22,12676.366843033507,29.0261,29.032,29.0261,29.0261,12676.3668
2005-04-18 13:30:00,49.22,49.23,49.22,49.23,6944.444444444443,29.0261,29.032,29.0261,29.032,6944.4444
2005-04-18 13:35:00,49.23,49.23,49.13,49.17,12455.90828924162,29.032,29.032,28.973,28.9966,12455.9083
2005-04-18 13:40:00,49.17,49.19,49.12,49.17,14660.493827160491,28.9966,29.0084,28.9671,28.9966,14660.4938
2005-04-18 13:45:00,49.17,49.19,49.16,49.18,8377.42504409171,28.9966,29.0084,28.9907,29.0025,8377.425
2005-04-18 13:50:00,49.18,49.21,49.18,49.2,14550.264550264548,29.0025,29.0202,29.0025,29.0143,14550.2646
2005-04-18 13:55:00,49.19,49.22,49.18,49.18,10361.552028218694,29.0084,29.0261,29.0025,29.0025,10361.552
2005-04-18 14:00:00,49.18,49.19,49.16,49.18,10692.239858906523,29.0025,29.0084,28.9907,29.0025,10692.2399
2005-04-18 14:05:00,49.19,49.23,49.18,49.22,13778.659611992944,29.0084,29.032,29.0025,29.0261,13778.6596
2005-04-18 14:10:00,49.21,49.21,49.12,49.12,7495.5908289241615,29.0202,29.0202,28.9671,28.9671,7495.5908
2005-04-18 14:15:00,49.12,49.15,49.12,49.12,6283.068783068782,28.9671,28.9848,28.9671,28.9671,6283.0688
2005-04-18 14:20:00,49.08,49.14,49.08,49.12,6393.298059964726,28.9435,28.9789,28.9435,28.9671,6393.2981
2005-04-18 14:25:00,49.1,49.13,49.08,49.12,8487.654320987653,28.9553,28.973,28.9435,28.9671,8487.6543
2005-04-18 14:30:00,49.12,49.13,49.09,49.12,7605.820105820105,28.9671,28.973,28.9494,28.9671,7605.8201
2005-04-18 14:35:00,49.12,49.15,49.09,49.15,4298.941798941799,28.9671,28.9848,28.9494,28.9848,4298.9418
2005-04-18 14:40:00,49.17,49.17,49.09,49.09,11684.303350970016,28.9966,28.9966,28.9494,28.9494,11684.3034
2005-04-18 14:45:00,49.08,49.12,49.08,49.1,6172.839506172839,28.9435,28.9671,28.9435,28.9553,6172.8395
2005-04-18 14:50:00,49.11,49.16,49.1,49.12,9700.176366843032,28.9612,28.9907,28.9553,28.9671,9700.1764
2005-04-18 14:55:00,49.11,49.18,49.11,49.17,10251.32275132275,28.9612,29.0025,28.9612,28.9966,10251.3228
2005-04-18 15:00:00,49.17,49.22,49.17,49.18,14440.035273368603,28.9966,29.0261,28.9966,29.0025,14440.0353
2005-04-18 15:05:00,49.17,49.17,49.13,49.16,8487.654320987653,28.9966,28.9966,28.973,28.9907,8487.6543
2005-04-18 15:10:00,49.16,49.19,49.16,49.19,8377.42504409171,28.9907,29.0084,28.9907,29.0084,8377.425
2005-04-18 15:15:00,49.19,49.26,49.19,49.21,18408.289241622573,29.0084,29.0497,29.0084,29.0202,18408.2892
2005-04-18 15:20:00,49.21,49.26,49.16,49.22,17305.996472663137,29.0202,29.0497,28.9907,29.0261,17305.9965
2005-04-18 15:25:00,49.22,49.26,49.22,49.26,24250.440917107582,29.0261,29.0497,29.0261,29.0497,24250.4409
2005-04-18 15:30:00,49.26,49.31,49.24,49.29,26785.714285714283,29.0497,29.0792,29.0379,29.0674,26785.7143
2005-04-18 15:35:00,49.3,49.3,49.22,49.24,19179.894179894178,29.0733,29.0733,29.0261,29.0379,19179.8942
2005-04-18 15:40:00,49.24,49.26,49.21,49.22,17636.68430335097,29.0379,29.0497,29.0202,29.0261,17636.6843
2005-04-18 15:45:00,49.22,49.25,49.21,49.22,13558.201058201055,29.0261,29.0438,29.0202,29.0261,13558.2011
2005-04-18 15:50:00,49.22,49.24,49.19,49.19,22597.001763668428,29.0261,29.0379,29.0084,29.0084,22597.0018
2005-04-18 15:55:00,49.2,49.22,49.14,49.18,50595.23809523809,29.0143,29.0261,28.9789,29.0025,50595.2381
2005-04-19 09:30:00,49.22,49.22,48.99,49.1,28328.92416225749,29.0261,29.0261,28.8905,28.9553,28328.9242
2005-04-19 09:35:00,49.08,49.19,49.0,49.14,11133.156966490298,28.9435,29.0084,28.8964,28.9789,11133.157
2005-04-19 09:40:00,49.19,49.28,49.16,49.22,25903.880070546733,29.0084,29.0615,28.9907,29.0261,25903.8801
2005-04-19 09:45:00,49.2,49.22,49.09,49.13,18849.206349206343,29.0143,29.0261,28.9494,28.973,18849.2063
2005-04-19 09:50:00,49.12,49.22,49.12,49.22,24911.81657848324,28.9671,29.0261,28.9671,29.0261,24911.8166
2005-04-19 09:55:00,49.22,49.3,49.03,49.12,43099.64726631393,29.0261,29.0733,28.9141,28.9671,43099.6473
2005-04-19 10:00:00,49.13,49.13,49.04,49.05,23148.148148148142,28.973,28.973,28.92,28.9259,23148.1481
2005-04-19 10:05:00,49.04,49.05,48.94,48.98,39021.16402116402,28.92,28.9259,28.861,28.8846,39021.164
2005-04-19 10:10:00,48.98,48.98,48.93,48.95,44422.39858906525,28.8846,28.8846,28.8551,28.8669,44422.3986
2005-04-19 10:15:00,48.95,48.97,48.88,48.92,9369.488536155202,28.8669,28.8787,28.8256,28.8492,9369.4885
2005-04-19 10:20:00,48.91,48.91,48.81,48.81,37257.49559082892,28.8433,28.8433,28.7843,28.7843,37257.4956
2005-04-19 10:25:00,48.82,48.84,48.79,48.79,33068.783068783065,28.7902,28.802,28.7725,28.7725,33068.7831
2005-04-19 10:30:00,48.78,48.82,48.71,48.72,36044.97354497354,28.7666,28.7902,28.7254,28.7312,36044.9735
2005-04-19 10:35:00,48.73,48.77,48.71,48.71,34942.6807760141,28.7371,28.7607,28.7254,28.7254,34942.6808
2005-04-19 10:40:00,48.72,48.78,48.68,48.68,15983.245149911814,28.7312,28.7666,28.7077,28.7077,15983.2451
2005-04-19 10:45:00,48.68,48.71,48.61,48.71,30202.821869488533,28.7077,28.7254,28.6664,28.7254,30202.8219
2005-04-19 10:50:00,48.71,48.73,48.63,48.73,32186.948853615515,28.7254,28.7371,28.6782,28.7371,32186.9489
2005-04-19 10:55:00,48.73,48.79,48.72,48.72,24250.440917107582,28.7371,28.7725,28.7312,28.7312,24250.4409
2005-04-19 11:00:00,48.73,48.73,48.61,48.61,43209.87654320987,28.7371,28.7371,28.6664,28.6664,43209.8765
2005-04-19 11:05:00,48.62,48.64,48.54,48.54,29100.529100529096,28.6723,28.6841,28.6251,28.6251,29100.5291
2005-04-19 11:10:00,48.55,48.58,48.54,48.58,30753.96825396825,28.631,28.6487,28.6251,28.6487,30753.9683
2005-04-19 11:15:00,48.57,48.67,48.57,48.67,22486.772486772483,28.6428,28.7018,28.6428,28.7018,22486.7725
2005-04-19 11:20:00,48.67,48.72,48.63,48.72,19400.352733686064,28.7018,28.7312,28.6782,28.7312,19400.3527
2005-04-19 11:25:00,48.7,48.7,48.67,48.69,5180.776014109347,28.7195,28.7195,28.7018,28.7136,5180.776
2005-04-19 11:30:00,48.67,48.68,48.63,48.65,12786.596119929452,28.7018,28.7077,28.6782,28.69,12786.5961
2005-04-19 11:35:00,48.64,48.7,48.6,48.65,13558.201058201055,28.6841,28.7195,28.6605,28.69,13558.2011
2005-04-19 11:40:00,48.66,48.66,48.57,48.57,19951.499118165782,28.6959,28.6959,28.6428,28.6428,19951.4991
2005-04-19 11:45:00,48.57,48.57,48.52,48.52,33619.92945326278,28.6428,28.6428,28.6133,28.6133,33619.9295
2005-04-19 11:50:00,48.53,48.56,48.52,48.54,28769.841269841265,28.6192,28.6369,28.6133,28.6251,28769.8413
2005-04-19 11:55:00,48.54,48.54,48.51,48.53,14109.347442680775,28.6251,28.6251,28.6074,28.6192,14109.3474
2005-04-19 12:00:00,48.53,48.6,48.53,48.6,23368.60670194004,28.6192,28.6605,28.6192,28.6605,23368.6067
2005-04-19 12:05:00,48.6,48.7,48.58,48.58,42328.04232804232,28.6605,28.7195,28.6487,28.6487,42328.0423
2005-04-19 12:10:00,48.58,48.63,48.58,48.62,37367.724867724864,28.6487,28.6782,28.6487,28.6723,37367.7249
2005-04-19 12:15:00,48.63,48.68,48.63,48.67,16975.308641975305,28.6782,28.7077,28.6782,28.7018,16975.3086
2005-04-19 12:20:00,48.67,48.71,48.63,48.64,26344.79717813051,28.7018,28.7254,28.6782,28.6841,26344.7972
2005-04-19 12:25:00,48.66,48.69,48.58,48.64,10692.239858906523,28.6959,28.7136,28.6487,28.6841,10692.2399
2005-04-19 12:30:00,48.64,48.64,48.58,48.62,24029.982363315696,28.6841,28.6841,28.6487,28.6723,24029.9824
2005-04-19 12:35:00,48.62,48.62,48.57,48.59,30753.96825396825,28.6723,28.6723,28.6428,28.6546,30753.9683
2005-04-19 12:40:00,48.58,48.62,48.57,48.59,16203.703703703704,28.6487,28.6723,28.6428,28.6546,16203.7037
2005-04-19 12:45:00,48.59,48.65,48.58,48.65,37037.03703703703,28.6546,28.69,28.6487,28.69,37037.037
2005-04-19 12:50:00,48.66,48.66,48.63,48.65,8818.342151675484,28.6959,28.6959,28.6782,28.69,8818.3422
2005-04-19 12:55:00,48.66,48.67,48.59,48.63,16644.620811287477,28.6959,28.7018,28.6546,28.6782,16644.6208
2005-04-19 13:00:00,48.65,48.73,48.64,48.73,6283.068783068782,28.69,28.7371,28.6841,28.7371,6283.0688
2005-04-19 13:05:00,48.75,48.8,48.69,48.75,31746.031746031746,28.7489,28.7784,28.7136,28.7489,31746.0317
2005-04-19 13:10:00,48.74,48.76,48.72,48.73,22045.85537918871,28.743,28.7548,28.7312,28.7371,22045.8554
2005-04-19 13:15:00,48.73,48.74,48.65,48.67,16754.85008818342,28.7371,28.743,28.69,28.7018,16754.8501
2005-04-19 13:20:00,48.67,48.71,48.66,48.66,11022.927689594357,28.7018,28.7254,28.6959,28.6959,11022.9277
2005-04-19 13:25:00,48.66,48.71,48.63,48.71,13558.201058201055,28.6959,28.7254,28.6782,28.7254,13558.2011
2005-04-19 13:30:00,48.72,48.73,48.7,48.73,8928.571428571428,28.7312,28.7371,28.7195,28.7371,8928.5714
2005-04-19 13:35:00,48.72,48.73,48.69,48.71,14219.576719576718,28.7312,28.7371,28.7136,28.7254,14219.5767
2005-04-19 13:40:00,48.72,48.72,48.67,48.7,11684.303350970016,28.7312,28.7312,28.7018,28.7195,11684.3034
2005-04-19 13:45:00,48.7,48.74,48.7,48.74,12896.825396825396,28.7195,28.743,28.7195,28.743,12896.8254
2005-04-19 13:50:00,48.73,48.75,48.72,48.75,10141.093474426809,28.7371,28.7489,28.7312,28.7489,10141.0935
2005-04-19 13:55:00,48.75,48.76,48.71,48.72,7275.132275132274,28.7489,28.7548,28.7254,28.7312,7275.1323
2005-04-19 14:00:00,48.71,48.71,48.62,48.62,23809.52380952381,28.7254,28.7254,28.6723,28.6723,23809.5238
2005-04-19 14:05:00,48.64,48.71,48.63,48.7,48941.79894179894,28.6841,28.7254,28.6782,28.7195,48941.7989
2005-04-19 14:10:00,48.7,48.7,48.61,48.62,23589.06525573192,28.7195,28.7195,28.6664,28.6723,23589.0653
2005-04-19 14:15:00,48.62,48.65,48.62,48.63,12235.449735449734,28.6723,28.69,28.6723,28.6782,12235.4497
2005-04-19 14:20:00,48.64,48.67,48.63,48.65,11133.156966490298,28.6841,28.7018,28.6782,28.69,11133.157
2005-04-19 14:25:00,48.64,48.72,48.64,48.7,8156.966490299823,28.6841,28.7312,28.6841,28.7195,8156.9665
2005-04-19 14:30:00,48.71,48.72,48.67,48.7,16203.703703703704,28.7254,28.7312,28.7018,28.7195,16203.7037
2005-04-19 14:35:00,48.71,48.72,48.65,48.66,15211.64021164021,28.7254,28.7312,28.69,28.6959,15211.6402
2005-04-19 14:40:00,48.66,48.7,48.65,48.68,12125.220458553791,28.6959,28.7195,28.69,28.7077,12125.2205
2005-04-19 14:45:00,48.68,48.68,48.64,48.64,19290.123456790123,28.7077,28.7077,28.6841,28.6841,19290.1235
2005-04-19 14:50:00,48.63,48.66,48.63,48.63,32186.948853615515,28.6782,28.6959,28.6782,28.6782,32186.9489
2005-04-19 14:55:00,48.63,48.66,48.63,48.63,22045.85537918871,28.6782,28.6959,28.6782,28.6782,22045.8554
2005-04-19 15:00:00,48.63,48.63,48.61,48.62,28108.465608465605,28.6782,28.6782,28.6664,28.6723,28108.4656
2005-04-19 15:05:00,48.61,48.63,48.6,48.63,32738.09523809524,28.6664,28.6782,28.6605,28.6782,32738.0952
2005-04-19 15:10:00,48.63,48.65,48.62,48.64,11684.303350970016,28.6782,28.69,28.6723,28.6841,11684.3034
2005-04-19 15:15:00,48.64,48.66,48.62,48.63,32958.55379188712,28.6841,28.6959,28.6723,28.6782,32958.5538
2005-04-19 15:20:00,48.63,48.67,48.63,48.67,19510.58201058201,28.6782,28.7018,28.6782,28.7018,19510.582
2005-04-19 15:25:00,48.67,48.67,48.64,48.64,25352.73368606701,28.7018,28.7018,28.6841,28.6841,25352.7337
2005-04-19 15:30:00,48.64,48.68,48.61,48.68,73853.61552028218,28.6841,28.7077,28.6664,28.7077,73853.6155
2005-04-19 15:35:00,48.68,48.69,48.66,48.67,41115.52028218695,28.7077,28.7136,28.6959,28.7018,41115.5203
2005-04-19 15:40:00,48.67,48.69,48.65,48.69,55445.3262786596,28.7018,28.7136,28.69,28.7136,55445.3263
2005-04-19 15:45:00,48.69,48.72,48.69,48.72,26675.485008818338,28.7136,28.7312,28.7136,28.7312,26675.485
2005-04-19 15:50:00,48.72,48.73,48.71,48.72,30974.426807760137,28.7312,28.7371,28.7254,28.7312,30974.4268
2005-04-19 15:55:00,48.72,48.73,48.68,48.69,29651.67548500881,28.7312,28.7371,28.7077,28.7136,29651.6755
2005-04-20 09:35:00,48.9,49.05,48.9,48.97,108906.52557319222,28.8374,28.9259,28.8374,28.8787,108906.5256
2005-04-20 09:40:00,48.97,48.98,48.94,48.98,10802.469135802468,28.8787,28.8846,28.861,28.8846,10802.4691
2005-04-20 09:45:00,48.97,49.0,48.83,48.84,23258.377425044087,28.8787,28.8964,28.7961,28.802,23258.3774
2005-04-20 09:50:00,48.84,48.84,48.74,48.79,15652.557319223984,28.802,28.802,28.743,28.7725,15652.5573
2005-04-20 09:55:00,48.79,48.81,48.68,48.68,32738.09523809524,28.7725,28.7843,28.7077,28.7077,32738.0952
2005-04-20 10:00:00,48.69,48.82,48.66,48.81,26565.2557319224,28.7136,28.7902,28.6959,28.7843,26565.2557
2005-04-20 10:05:00,48.81,48.88,48.77,48.88,24470.89947089947,28.7843,28.8256,28.7607,28.8256,24470.8995
2005-04-20 10:10:00,48.89,48.89,48.76,48.77,19400.352733686064,28.8315,28.8315,28.7548,28.7607,19400.3527
2005-04-20 10:15:00,48.81,48.85,48.81,48.83,34722.22222222222,28.7843,28.8079,28.7843,28.7961,34722.2222
2005-04-20 10:20:00,48.83,48.88,48.83,48.83,20833.33333333333,28.7961,28.8256,28.7961,28.7961,20833.3333
2005-04-20 10:25:00,48.78,48.82,48.74,48.82,18518.518518518515,28.7666,28.7902,28.743,28.7902,18518.5185
2005-04-20 10:30:00,48.83,48.85,48.64,48.76,53681.65784832451,28.7961,28.8079,28.6841,28.7548,53681.6578
2005-04-20 10:35:00,48.78,48.81,48.74,48.74,18077.60141093474,28.7666,28.7843,28.743,28.743,18077.6014
2005-04-20 10:40:00,48.7,48.82,48.69,48.81,15983.245149911814,28.7195,28.7902,28.7136,28.7843,15983.2451
2005-04-20 10:45:00,48.81,48.81,48.72,48.73,19620.81128747795,28.7843,28.7843,28.7312,28.7371,19620.8113
2005-04-20 10:50:00,48.73,48.78,48.72,48.78,15211.64021164021,28.7371,28.7666,28.7312,28.7666,15211.6402
2005-04-20 10:55:00,48.76,48.87,48.76,48.86,14329.805996472662,28.7548,28.8197,28.7548,28.8138,14329.806
2005-04-20 11:00:00,48.86,48.97,48.86,48.97,21274.250440917105,28.8138,28.8787,28.8138,28.8787,21274.2504
2005-04-20 11:05:00,48.97,48.99,48.9,48.9,18738.977072310405,28.8787,28.8905,28.8374,28.8374,18738.9771
2005-04-20 11:10:00,48.87,48.88,48.83,48.88,9479.717813051146,28.8197,28.8256,28.7961,28.8256,9479.7178
2005-04-20 11:15:00,48.88,48.89,48.8,48.89,8928.571428571428,28.8256,28.8315,28.7784,28.8315,8928.5714
2005-04-20 11:20:00,48.86,48.87,48.81,48.85,7385.361552028218,28.8138,28.8197,28.7843,28.8079,7385.3616
2005-04-20 11:25:00,48.85,48.86,48.81,48.81,21604.938271604937,28.8079,28.8138,28.7843,28.7843,21604.9383
2005-04-20 11:30:00,48.81,48.88,48.79,48.86,14440.035273368603,28.7843,28.8256,28.7725,28.8138,14440.0353
2005-04-20 11:35:00,48.86,48.87,48.85,48.86,9259.259259259255,28.8138,28.8197,28.8079,28.8138,9259.2593
2005-04-20 11:40:00,48.88,48.91,48.86,48.91,6062.610229276896,28.8256,28.8433,28.8138,28.8433,6062.6102
2005-04-20 11:45:00,48.91,48.91,48.85,48.85,9369.488536155202,28.8433,28.8433,28.8079,28.8079,9369.4885
2005-04-20 11:50:00,48.85,48.92,48.85,48.92,6944.444444444443,28.8079,28.8492,28.8079,28.8492,6944.4444
2005-04-20 11:55:00,48.93,48.93,48.88,48.89,4298.941798941799,28.8551,28.8551,28.8256,28.8315,4298.9418
2005-04-20 12:00:00,48.88,48.88,48.81,48.85,12896.825396825396,28.8256,28.8256,28.7843,28.8079,12896.8254
2005-04-20 12:05:00,48.85,48.91,48.81,48.91,9700.176366843032,28.8079,28.8433,28.7843,28.8433,9700.1764
2005-04-20 12:10:00,48.9,48.92,48.88,48.91,6172.839506172839,28.8374,28.8492,28.8256,28.8433,6172.8395
2005-04-20 12:15:00,48.9,48.92,48.87,48.87,5842.151675485008,28.8374,28.8492,28.8197,28.8197,5842.1517
2005-04-20 12:20:00,48.87,48.9,48.86,48.86,5070.546737213404,28.8197,28.8374,28.8138,28.8138,5070.5467
2005-04-20 12:25:00,48.86,48.9,48.81,48.83,17085.53791887125,28.8138,28.8374,28.7843,28.7961,17085.5379
2005-04-20 12:30:00,48.81,48.83,48.79,48.82,14440.035273368603,28.7843,28.7961,28.7725,28.7902,14440.0353
2005-04-20 12:35:00,48.83,48.84,48.78,48.78,7054.673721340388,28.7961,28.802,28.7666,28.7666,7054.6737
2005-04-20 12:40:00,48.79,48.85,48.79,48.84,8928.571428571428,28.7725,28.8079,28.7725,28.802,8928.5714
2005-04-20 12:45:00,48.85,48.87,48.83,48.83,9259.259259259255,28.8079,28.8197,28.7961,28.7961,9259.2593
2005-04-20 12:50:00,48.81,48.81,48.69,48.71,10692.239858906523,28.7843,28.7843,28.7136,28.7254,10692.2399
2005-04-20 12:55:00,48.7,48.75,48.68,48.7,9810.405643738975,28.7195,28.7489,28.7077,28.7195,9810.4056
2005-04-20 13:00:00,48.71,48.76,48.7,48.74,27777.777777777774,28.7254,28.7548,28.7195,28.743,27777.7778
2005-04-20 13:05:00,48.75,48.82,48.75,48.82,14550.264550264548,28.7489,28.7902,28.7489,28.7902,14550.2646
2005-04-20 13:10:00,48.83,48.83,48.79,48.83,15762.786596119928,28.7961,28.7961,28.7725,28.7961,15762.7866
2005-04-20 13:15:00,48.83,48.84,48.79,48.83,6613.756613756613,28.7961,28.802,28.7725,28.7961,6613.7566
2005-04-20 13:20:00,48.83,48.86,48.83,48.84,11574.074074074071,28.7961,28.8138,28.7961,28.802,11574.0741
2005-04-20 13:25:00,48.83,48.83,48.78,48.78,26124.338624338623,28.7961,28.7961,28.7666,28.7666,26124.3386
2005-04-20 13:30:00,48.78,48.79,48.74,48.75,15762.786596119928,28.7666,28.7725,28.743,28.7489,15762.7866
2005-04-20 13:35:00,48.76,48.76,48.74,48.76,10141.093474426809,28.7548,28.7548,28.743,28.7548,10141.0935
2005-04-20 13:40:00,48.77,48.81,48.76,48.78,9259.259259259255,28.7607,28.7843,28.7548,28.7666,9259.2593
2005-04-20 13:45:00,48.78,48.83,48.78,48.8,6723.985890652557,28.7666,28.7961,28.7666,28.7784,6723.9859
2005-04-20 13:50:00,48.8,48.86,48.8,48.82,4629.629629629629,28.7784,28.8138,28.7784,28.7902,4629.6296
2005-04-20 13:55:00,48.83,48.86,48.83,48.84,12014.991181657848,28.7961,28.8138,28.7961,28.802,12014.9912
2005-04-20 14:00:00,48.84,48.86,48.77,48.77,11022.927689594357,28.802,28.8138,28.7607,28.7607,11022.9277
2005-04-20 14:05:00,48.78,48.78,48.64,48.69,11243.38624338624,28.7666,28.7666,28.6841,28.7136,11243.3862
2005-04-20 14:10:00,48.7,48.82,48.7,48.82,11684.303350970016,28.7195,28.7902,28.7195,28.7902,11684.3034
2005-04-20 14:15:00,48.83,48.83,48.75,48.79,11022.927689594357,28.7961,28.7961,28.7489,28.7725,11022.9277
2005-04-20 14:20:00,48.81,48.82,48.74,48.76,15983.245149911814,28.7843,28.7902,28.743,28.7548,15983.2451
2005-04-20 14:25:00,48.77,48.81,48.76,48.76,50264.55026455026,28.7607,28.7843,28.7548,28.7548,50264.5503
2005-04-20 14:30:00,48.76,48.77,48.74,48.76,11353.615520282186,28.7548,28.7607,28.743,28.7548,11353.6155
2005-04-20 14:35:00,48.78,48.82,48.78,48.81,31856.261022927687,28.7666,28.7902,28.7666,28.7843,31856.261
2005-04-20 14:40:00,48.81,48.87,48.8,48.86,34611.992945326274,28.7843,28.8197,28.7784,28.8138,34611.9929
2005-04-20 14:45:00,48.85,48.85,48.81,48.81,8708.112874779541,28.8079,28.8079,28.7843,28.7843,8708.1129
2005-04-20 14:50:00,48.81,48.81,48.77,48.77,8597.883597883598,28.7843,28.7843,28.7607,28.7607,8597.8836
2005-04-20 14:55:00,48.78,48.81,48.77,48.81,10251.32275132275,28.7666,28.7843,28.7607,28.7843,10251.3228
2005-04-20 15:00:00,48.82,48.82,48.79,48.81,6393.298059964726,28.7902,28.7902,28.7725,28.7843,6393.2981
2005-04-20 15:05:00,48.81,48.82,48.78,48.79,8818.342151675484,28.7843,28.7902,28.7666,28.7725,8818.3422
2005-04-20 15:10:00,48.79,48.79,48.69,48.7,15873.015873015873,28.7725,28.7725,28.7136,28.7195,15873.0159
2005-04-20 15:15:00,48.69,48.69,48.6,48.6,19069.66490299824,28.7136,28.7136,28.6605,28.6605,19069.6649
2005-04-20 15:20:00,48.61,48.68,48.61,48.68,24691.358024691355,28.6664,28.7077,28.6664,28.7077,24691.358
2005-04-20 15:25:00,48.67,48.78,48.67,48.75,33509.70017636684,28.7018,28.7666,28.7018,28.7489,33509.7002
2005-04-20 15:30:00,48.74,48.75,48.68,48.68,20282.18694885361,28.743,28.7489,28.7077,28.7077,20282.1869
2005-04-20 15:35:00,48.68,48.68,48.56,48.56,18849.206349206343,28.7077,28.7077,28.6369,28.6369,18849.2063
2005-04-20 15:40:00,48.57,48.6,48.44,48.53,37918.87125220458,28.6428,28.6605,28.5661,28.6192,37918.8713
2005-04-20 15:45:00,48.53,48.56,48.46,48.55,32186.948853615515,28.6192,28.6369,28.5779,28.631,32186.9489
2005-04-20 15:50:00,48.55,48.6,48.54,48.57,17305.996472663137,28.631,28.6605,28.6251,28.6428,17305.9965
2005-04-20 15:55:00,48.55,48.58,48.53,48.57,32076.719576719574,28.631,28.6487,28.6192,28.6428,32076.7196
2005-04-21 09:30:00,48.83,48.83,48.63,48.63,17967.3721340388,28.7961,28.7961,28.6782,28.6782,17967.3721
2005-04-21 09:35:00,48.72,48.94,48.72,48.89,15652.557319223984,28.7312,28.861,28.7312,28.8315,15652.5573
2005-04-21 09:40:00,48.9,49.12,48.9,49.09,13447.971781305114,28.8374,28.9671,28.8374,28.9494,13447.9718
2005-04-21 09:45:00,49.08,49.08,48.74,48.86,123787.4779541446,28.9435,28.9435,28.743,28.8138,123787.478
2005-04-21 09:50:00,48.82,49.1,48.82,49.07,14219.576719576718,28.7902,28.9553,28.7902,28.9377,14219.5767
2005-04-21 09:55:00,49.05,49.1,48.96,49.08,13668.430335097,28.9259,28.9553,28.8728,28.9435,13668.4303
2005-04-21 10:00:00,49.08,49.11,48.9,48.93,127755.73192239855,28.9435,28.9612,28.8374,28.8551,127755.7319
2005-04-21 10:05:00,48.94,48.99,48.84,48.85,60515.87301587301,28.861,28.8905,28.802,28.8079,60515.873
2005-04-21 10:10:00,48.91,49.04,48.9,49.03,11904.761904761905,28.8433,28.92,28.8374,28.9141,11904.7619
2005-04-21 10:15:00,49.04,49.06,48.94,48.98,11463.84479717813,28.92,28.9318,28.861,28.8846,11463.8448
2005-04-21 10:20:00,49.0,49.07,48.94,48.94,9038.80070546737,28.8964,28.9377,28.861,28.861,9038.8007
2005-04-21 10:25:00,48.93,48.99,48.88,48.99,9589.947089947089,28.8551,28.8905,28.8256,28.8905,9589.9471
2005-04-21 10:30:00,49.01,49.04,48.96,48.97,26344.79717813051,28.9023,28.92,28.8728,28.8787,26344.7972
2005-04-21 10:35:00,48.96,49.0,48.91,48.95,24581.12874779541,28.8728,28.8964,28.8433,28.8669,24581.1287
2005-04-21 10:40:00,48.99,49.03,48.91,48.91,13778.659611992944,28.8905,28.9141,28.8433,28.8433,13778.6596
2005-04-21 10:45:00,48.92,48.98,48.87,48.96,15542.32804232804,28.8492,28.8846,28.8197,28.8728,15542.328
2005-04-21 10:50:00,48.96,48.98,48.9,48.97,13007.05467372134,28.8728,28.8846,28.8374,28.8787,13007.0547
2005-04-21 10:55:00,48.91,48.99,48.91,48.96,6062.610229276896,28.8433,28.8905,28.8433,28.8728,6062.6102
2005-04-21 11:00:00,48.95,48.96,48.93,48.94,41225.74955908289,28.8669,28.8728,28.8551,28.861,41225.7496
2005-04-21 11:05:00,48.94,48.95,48.93,48.93,8818.342151675484,28.861,28.8669,28.8551,28.8551,8818.3422
2005-04-21 11:10:00,48.95,48.96,48.92,48.94,6172.839506172839,28.8669,28.8728,28.8492,28.861,6172.8395
2005-04-21 11:15:00,48.95,48.98,48.92,48.93,5952.380952380951,28.8669,28.8846,28.8492,28.8551,5952.381
2005-04-21 11:20:00,48.93,48.99,48.91,48.97,6723.985890652557,28.8551,28.8905,28.8433,28.8787,6723.9859
2005-04-21 11:25:00,48.95,49.02,48.93,48.99,5731.922398589065,28.8669,28.9082,28.8551,28.8905,5731.9224
2005-04-21 11:30:00,48.98,49.03,48.97,48.98,20502.6455026455,28.8846,28.9141,28.8787,28.8846,20502.6455
2005-04-21 11:35:00,48.99,49.02,48.96,49.02,9810.405643738975,28.8905,28.9082,28.8728,28.9082,9810.4056
2005-04-21 11:40:00,49.02,49.02,48.98,48.99,25352.73368606701,28.9082,28.9082,28.8846,28.8905,25352.7337
2005-04-21 11:45:00,48.99,49.0,48.96,48.99,33950.61728395061,28.8905,28.8964,28.8728,28.8905,33950.6173
2005-04-21 11:50:00,49.0,49.03,48.91,48.98,20612.87477954145,28.8964,28.9141,28.8433,28.8846,20612.8748
2005-04-21 11:55:00,48.95,48.98,48.93,48.96,8046.737213403879,28.8669,28.8846,28.8551,28.8728,8046.7372
2005-04-21 12:00:00,48.98,49.04,48.97,48.97,34060.84656084656,28.8846,28.92,28.8787,28.8787,34060.8466
2005-04-21 12:05:00,48.96,49.01,48.94,48.96,48721.34038800705,28.8728,28.9023,28.861,28.8728,48721.3404
2005-04-21 12:10:00,48.96,49.03,48.96,49.0,22486.772486772483,28.8728,28.9141,28.8728,28.8964,22486.7725
2005-04-21 12:15:00,49.03,49.06,49.0,49.05,12345.679012345678,28.9141,28.9318,28.8964,28.9259,12345.679
2005-04-21 12:20:00,49.05,49.14,49.05,49.12,13888.888888888889,28.9259,28.9789,28.9259,28.9671,13888.8889
2005-04-21 12:25:00,49.12,49.12,49.09,49.1,5180.776014109347,28.9671,28.9671,28.9494,28.9553,5180.776
2005-04-21 12:30:00,49.08,49.11,49.07,49.07,4298.941798941799,28.9435,28.9612,28.9377,28.9377,4298.9418
2005-04-21 12:35:00,49.06,49.11,49.05,49.08,14440.035273368603,28.9318,28.9612,28.9259,28.9435,14440.0353
2005-04-21 12:40:00,49.09,49.09,49.04,49.04,7716.049382716048,28.9494,28.9494,28.92,28.92,7716.0494
2005-04-21 12:45:00,49.04,49.12,49.04,49.12,12566.137566137564,28.92,28.9671,28.92,28.9671,12566.1376
2005-04-21 12:50:00,49.12,49.13,49.05,49.05,22266.3139329806,28.9671,28.973,28.9259,28.9259,22266.3139
2005-04-21 12:55:00,49.05,49.1,49.04,49.07,6723.985890652557,28.9259,28.9553,28.92,28.9377,6723.9859
2005-04-21 13:00:00,49.09,49.09,49.05,49.05,9479.717813051146,28.9494,28.9494,28.9259,28.9259,9479.7178
2005-04-21 13:05:00,49.06,49.12,49.06,49.1,14329.805996472662,28.9318,28.9671,28.9318,28.9553,14329.806
2005-04-21 13:10:00,49.09,49.12,49.04,49.12,17857.142857142855,28.9494,28.9671,28.92,28.9671,17857.1429
2005-04-21 13:15:00,49.11,49.18,49.11,49.16,7826.278659611992,28.9612,29.0025,28.9612,28.9907,7826.2787
2005-04-21 13:20:00,49.14,49.15,49.1,49.13,10251.32275132275,28.9789,28.9848,28.9553,28.973,10251.3228
2005-04-21 13:25:00,49.12,49.12,49.05,49.07,12125.220458553791,28.9671,28.9671,28.9259,28.9377,12125.2205
2005-04-21 13:30:00,49.07,49.12,49.06,49.07,15432.098765432096,28.9377,28.9671,28.9318,28.9377,15432.0988
2005-04-21 13:35:00,49.07,49.13,49.07,49.13,15873.015873015873,28.9377,28.973,28.9377,28.973,15873.0159
2005-04-21 13:40:00,49.12,49.12,49.08,49.1,34611.992945326274,28.9671,28.9671,28.9435,28.9553,34611.9929
2005-04-21 13:45:00,49.1,49.22,49.09,49.22,25683.421516754846,28.9553,29.0261,28.9494,29.0261,25683.4215
2005-04-21 13:50:00,49.18,49.2,49.12,49.12,8377.42504409171,29.0025,29.0143,28.9671,28.9671,8377.425
2005-04-21 13:55:00,49.13,49.16,49.12,49.14,6723.985890652557,28.973,28.9907,28.9671,28.9789,6723.9859
2005-04-21 14:00:00,49.14,49.15,49.08,49.08,31856.261022927687,28.9789,28.9848,28.9435,28.9435,31856.261
2005-04-21 14:05:00,49.08,49.12,49.06,49.12,32517.636684303347,28.9435,28.9671,28.9318,28.9671,32517.6367
2005-04-21 14:10:00,49.16,49.17,49.14,49.16,15432.098765432096,28.9907,28.9966,28.9789,28.9907,15432.0988
2005-04-21 14:15:00,49.15,49.22,49.15,49.2,33840.38800705467,28.9848,29.0261,28.9848,29.0143,33840.388
2005-04-21 14:20:00,49.2,49.22,49.17,49.22,17857.142857142855,29.0143,29.0261,28.9966,29.0261,17857.1429
2005-04-21 14:25:00,49.22,49.22,49.2,49.2,11794.53262786596,29.0261,29.0261,29.0143,29.0143,11794.5326
2005-04-21 14:30:00,49.19,49.19,49.14,49.16,8928.571428571428,29.0084,29.0084,28.9789,28.9907,8928.5714
2005-04-21 14:35:00,49.17,49.2,49.12,49.15,18187.830687830687,28.9966,29.0143,28.9671,28.9848,18187.8307
2005-04-21 14:40:00,49.16,49.2,49.14,49.17,16093.474426807756,28.9907,29.0143,28.9789,28.9966,16093.4744
2005-04-21 14:45:00,49.16,49.18,49.12,49.18,14550.264550264548,28.9907,29.0025,28.9671,29.0025,14550.2646
2005-04-21 14:50:00,49.17,49.22,49.15,49.22,16865.079365079364,28.9966,29.0261,28.9848,29.0261,16865.0794
2005-04-21 14:55:00,49.22,49.23,49.17,49.17,13668.430335097,29.0261,29.032,28.9966,28.9966,13668.4303
2005-04-21 15:00:00,49.16,49.23,49.16,49.21,16644.620811287477,28.9907,29.032,28.9907,29.0202,16644.6208
2005-04-21 15:05:00,49.21,49.3,49.18,49.28,43540.5643738977,29.0202,29.0733,29.0025,29.0615,43540.5644
2005-04-21 15:10:00,49.28,49.28,49.21,49.22,9700.176366843032,29.0615,29.0615,29.0202,29.0261,9700.1764
2005-04-21 15:15:00,49.22,49.26,49.22,49.24,25462.96296296296,29.0261,29.0497,29.0261,29.0379,25462.963
2005-04-21 15:20:00,49.25,49.26,49.16,49.25,19951.499118165782,29.0438,29.0497,28.9907,29.0438,19951.4991
2005-04-21 15:25:00,49.25,49.35,49.25,49.35,25903.880070546733,29.0438,29.1028,29.0438,29.1028,25903.8801
2005-04-21 15:30:00,49.35,49.35,49.3,49.35,21715.16754850088,29.1028,29.1028,29.0733,29.1028,21715.1675
2005-04-21 15:35:00,49.35,49.36,49.32,49.34,39241.6225749559,29.1028,29.1087,29.0851,29.0969,39241.6226
2005-04-21 15:40:00,49.33,49.36,49.32,49.33,26565.2557319224,29.091,29.1087,29.0851,29.091,26565.2557
2005-04-21 15:45:00,49.32,49.34,49.28,49.32,34391.53439153439,29.0851,29.0969,29.0615,29.0851,34391.5344
2005-04-21 15:50:00,49.32,49.32,49.2,49.2,39351.85185185185,29.0851,29.0851,29.0143,29.0143,39351.8519
2005-04-21 15:55:00,49.2,49.26,49.19,49.25,71428.57142857142,29.0143,29.0497,29.0084,29.0438,71428.5714
2005-04-22 09:30:00,49.22,49.22,49.09,49.1,9920.63492063492,29.0261,29.0261,28.9494,28.9553,9920.6349
2005-04-22 09:35:00,49.09,49.22,49.05,49.22,5952.380952380951,28.9494,29.0261,28.9259,29.0261,5952.381
2005-04-22 09:40:00,49.23,49.31,49.22,49.22,11353.615520282186,29.032,29.0792,29.0261,29.0261,11353.6155
2005-04-22 09:45:00,49.23,49.32,49.22,49.23,10361.552028218694,29.032,29.0851,29.0261,29.032,10361.552
2005-04-22 09:50:00,49.22,49.22,49.08,49.11,16424.162257495587,29.0261,29.0261,28.9435,28.9612,16424.1623
2005-04-22 09:55:00,49.12,49.3,49.12,49.22,19069.66490299824,28.9671,29.0733,28.9671,29.0261,19069.6649
2005-04-22 10:00:00,49.23,49.32,49.2,49.2,15432.098765432096,29.032,29.0851,29.0143,29.0143,15432.0988
2005-04-22 10:05:00,49.21,49.32,49.21,49.26,16865.079365079364,29.0202,29.0851,29.0202,29.0497,16865.0794
2005-04-22 10:10:00,49.29,49.31,49.25,49.31,13999.11816578483,29.0674,29.0792,29.0438,29.0792,13999.1182
2005-04-22 10:15:00,49.31,49.41,49.22,49.22,16975.308641975305,29.0792,29.1382,29.0261,29.0261,16975.3086
2005-04-22 10:20:00,49.22,49.27,49.2,49.2,6503.5273368606695,29.0261,29.0556,29.0143,29.0143,6503.5273
2005-04-22 10:25:00,49.2,49.26,49.19,49.23,9369.488536155202,29.0143,29.0497,29.0084,29.032,9369.4885
2005-04-22 10:30:00,49.23,49.32,49.18,49.2,10802.469135802468,29.032,29.0851,29.0025,29.0143,10802.4691
2005-04-22 10:35:00,49.22,49.31,49.21,49.22,12786.596119929452,29.0261,29.0792,29.0202,29.0261,12786.5961
2005-04-22 10:40:00,49.21,49.22,49.12,49.12,10582.01058201058,29.0202,29.0261,28.9671,28.9671,10582.0106
2005-04-22 10:45:00,49.14,49.2,49.14,49.2,3306.8783068783064,28.9789,29.0143,28.9789,29.0143,3306.8783
2005-04-22 10:50:00,49.18,49.22,49.14,49.21,3417.10758377425,29.0025,29.0261,28.9789,29.0202,3417.1076
2005-04-22 10:55:00,49.21,49.33,49.21,49.32,5401.234567901234,29.0202,29.091,29.0202,29.0851,5401.2346
2005-04-22 11:00:00,49.33,49.39,49.27,49.27,14329.805996472662,29.091,29.1264,29.0556,29.0556,14329.806
2005-04-22 11:05:00,49.27,49.27,49.22,49.22,16534.391534391532,29.0556,29.0556,29.0261,29.0261,16534.3915
2005-04-22 11:10:00,49.22,49.24,49.21,49.22,10030.864197530864,29.0261,29.0379,29.0202,29.0261,10030.8642
2005-04-22 11:15:00,49.22,49.32,49.22,49.25,4960.317460317459,29.0261,29.0851,29.0261,29.0438,4960.3175
2005-04-22 11:20:00,49.25,49.38,49.25,49.27,15542.32804232804,29.0438,29.1205,29.0438,29.0556,15542.328
2005-04-22 11:25:00,49.27,49.28,49.26,49.26,6723.985890652557,29.0556,29.0615,29.0497,29.0497,6723.9859
2005-04-22 11:30:00,49.26,49.26,49.22,49.22,6613.756613756613,29.0497,29.0497,29.0261,29.0261,6613.7566
2005-04-22 11:35:00,49.21,49.22,49.16,49.18,3858.024691358024,29.0202,29.0261,28.9907,29.0025,3858.0247
2005-04-22 11:40:00,49.18,49.18,49.13,49.16,6723.985890652557,29.0025,29.0025,28.973,28.9907,6723.9859
2005-04-22 11:45:00,49.17,49.22,49.16,49.22,6503.5273368606695,28.9966,29.0261,28.9907,29.0261,6503.5273
2005-04-22 11:50:00,49.2,49.25,49.2,49.22,6062.610229276896,29.0143,29.0438,29.0143,29.0261,6062.6102
2005-04-22 11:55:00,49.22,49.22,49.2,49.2,5731.922398589065,29.0261,29.0261,29.0143,29.0143,5731.9224
2005-04-22 12:00:00,49.19,49.21,49.12,49.14,10030.864197530864,29.0084,29.0202,28.9671,28.9789,10030.8642
2005-04-22 12:05:00,49.14,49.14,49.12,49.12,6503.5273368606695,28.9789,28.9789,28.9671,28.9671,6503.5273
2005-04-22 12:10:00,49.13,49.21,49.13,49.19,2535.2733686067018,28.973,29.0202,28.973,29.0084,2535.2734
2005-04-22 12:15:00,49.18,49.2,49.18,49.18,1432.9805996472662,29.0025,29.0143,29.0025,29.0025,1432.9806
2005-04-22 12:20:00,49.21,49.22,49.2,49.21,2204.585537918871,29.0202,29.0261,29.0143,29.0202,2204.5855
2005-04-22 12:25:00,49.22,49.28,49.22,49.22,3417.10758377425,29.0261,29.0615,29.0261,29.0261,3417.1076
2005-04-22 12:30:00,49.22,49.22,49.15,49.15,5731.922398589065,29.0261,29.0261,28.9848,28.9848,5731.9224
2005-04-22 12:35:00,49.15,49.22,49.15,49.22,3086.4197530864194,28.9848,29.0261,28.9848,29.0261,3086.4198
2005-04-22 12:40:00,49.22,49.32,49.22,49.31,8377.42504409171,29.0261,29.0851,29.0261,29.0792,8377.425
2005-04-22 12:45:00,49.32,49.32,49.26,49.26,6283.068783068782,29.0851,29.0851,29.0497,29.0497,6283.0688
2005-04-22 12:50:00,49.25,49.26,49.21,49.22,8708.112874779541,29.0438,29.0497,29.0202,29.0261,8708.1129
2005-04-22 12:55:00,49.21,49.22,49.18,49.2,3527.336860670194,29.0202,29.0261,29.0025,29.0143,3527.3369
2005-04-22 13:00:00,49.2,49.23,49.15,49.15,4850.088183421516,29.0143,29.032,28.9848,28.9848,4850.0882
2005-04-22 13:05:00,49.17,49.23,49.17,49.21,5070.546737213404,28.9966,29.032,28.9966,29.0202,5070.5467
2005-04-22 13:10:00,49.21,49.21,49.19,49.2,2535.2733686067018,29.0202,29.0202,29.0084,29.0143,2535.2734
2005-04-22 13:15:00,49.19,49.2,49.17,49.19,2314.8148148148143,29.0084,29.0143,28.9966,29.0084,2314.8148
2005-04-22 13:20:00,49.2,49.23,49.2,49.22,4078.483245149912,29.0143,29.032,29.0143,29.0261,4078.4832
2005-04-22 13:25:00,49.22,49.22,49.22,49.22,3196.649029982363,29.0261,29.0261,29.0261,29.0261,3196.649
2005-04-22 13:30:00,49.22,49.24,49.21,49.22,5401.234567901234,29.0261,29.0379,29.0202,29.0261,5401.2346
2005-04-22 13:35:00,49.22,49.25,49.22,49.25,4519.400352733685,29.0261,29.0438,29.0261,29.0438,4519.4004
2005-04-22 13:40:00,49.24,49.24,49.2,49.2,4409.171075837742,29.0379,29.0379,29.0143,29.0143,4409.1711
2005-04-22 13:45:00,49.21,49.22,49.16,49.22,5180.776014109347,29.0202,29.0261,28.9907,29.0261,5180.776
2005-04-22 13:50:00,49.21,49.26,49.21,49.25,5511.463844797177,29.0202,29.0497,29.0202,29.0438,5511.4638
2005-04-22 13:55:00,49.25,49.31,49.25,49.27,11904.761904761905,29.0438,29.0792,29.0438,29.0556,11904.7619
2005-04-22 14:00:00,49.27,49.28,49.24,49.24,7716.049382716048,29.0556,29.0615,29.0379,29.0379,7716.0494
2005-04-22 14:05:00,49.24,49.25,49.23,49.23,4960.317460317459,29.0379,29.0438,29.032,29.032,4960.3175
2005-04-22 14:10:00,49.22,49.25,49.2,49.24,4739.858906525573,29.0261,29.0438,29.0143,29.0379,4739.8589
2005-04-22 14:15:00,49.24,49.25,49.22,49.22,7164.902998236331,29.0379,29.0438,29.0261,29.0261,7164.903
2005-04-22 14:20:00,49.21,49.21,49.13,49.15,11353.615520282186,29.0202,29.0202,28.973,28.9848,11353.6155
2005-04-22 14:25:00,49.16,49.29,49.16,49.29,13888.888888888889,28.9907,29.0674,28.9907,29.0674,13888.8889
2005-04-22 14:30:00,49.29,49.29,49.23,49.26,23258.377425044087,29.0674,29.0674,29.032,29.0497,23258.3774
2005-04-22 14:35:00,49.25,49.25,49.15,49.15,72971.78130511464,29.0438,29.0438,28.9848,28.9848,72971.7813
2005-04-22 14:40:00,49.15,49.17,49.11,49.12,14991.181657848325,28.9848,28.9966,28.9612,28.9671,14991.1817
2005-04-22 14:45:00,49.13,49.13,48.93,49.01,20612.87477954145,28.973,28.973,28.8551,28.9023,20612.8748
2005-04-22 14:50:00,49.04,49.09,49.04,49.09,14880.95238095238,28.92,28.9494,28.92,28.9494,14880.9524
2005-04-22 14:55:00,49.08,49.13,49.07,49.1,11904.761904761905,28.9435,28.973,28.9377,28.9553,11904.7619
2005-04-22 15:00:00,49.08,49.12,49.05,49.11,9920.63492063492,28.9435,28.9671,28.9259,28.9612,9920.6349
2005-04-22 15:05:00,49.1,49.18,49.08,49.08,33619.92945326278,28.9553,29.0025,28.9435,28.9435,33619.9295
2005-04-22 15:10:00,49.07,49.08,48.93,48.96,19731.040564373896,28.9377,28.9435,28.8551,28.8728,19731.0406
2005-04-22 15:15:00,48.96,48.96,48.87,48.9,23699.294532627864,28.8728,28.8728,28.8197,28.8374,23699.2945
2005-04-22 15:20:00,48.9,48.91,48.81,48.86,16313.932980599646,28.8374,28.8433,28.7843,28.8138,16313.933
2005-04-22 15:25:00,48.85,48.86,48.67,48.71,23809.52380952381,28.8079,28.8138,28.7018,28.7254,23809.5238
2005-04-22 15:30:00,48.67,48.72,48.63,48.7,27006.17283950617,28.7018,28.7312,28.6782,28.7195,27006.1728
2005-04-22 15:35:00,48.71,48.86,48.71,48.84,40123.456790123455,28.7254,28.8138,28.7254,28.802,40123.4568
2005-04-22 15:40:00,48.83,48.84,48.77,48.83,26565.2557319224,28.7961,28.802,28.7607,28.7961,26565.2557
2005-04-22 15:45:00,48.84,48.85,48.76,48.76,24911.81657848324,28.802,28.8079,28.7548,28.7548,24911.8166
2005-04-22 15:50:00,48.77,48.97,48.76,48.96,38139.32980599647,28.7607,28.8787,28.7548,28.8728,38139.3298
2005-04-22 15:55:00,48.97,49.05,48.97,49.03,72530.86419753086,28.8787,28.9259,28.8787,28.9141,72530.8642
2005-04-25 09:30:00,49.53,49.53,49.4,49.41,29210.75837742504,29.2089,29.2089,29.1323,29.1382,29210.7584
2005-04-25 09:35:00,49.49,49.71,49.35,49.39,36265.43209876543,29.1853,29.3151,29.1028,29.1264,36265.4321
2005-04-25 09:40:00,49.38,49.51,49.36,49.43,10030.864197530864,29.1205,29.1971,29.1087,29.15,10030.8642
2005-04-25 09:45:00,49.43,49.49,49.35,49.49,10582.01058201058,29.15,29.1853,29.1028,29.1853,10582.0106
2005-04-25 09:50:00,49.49,49.51,49.45,49.51,7054.673721340388,29.1853,29.1971,29.1617,29.1971,7054.6737
2005-04-25 09:55:00,49.46,49.58,49.42,49.5,11243.38624338624,29.1676,29.2384,29.1441,29.1912,11243.3862
2005-04-25 10:00:00,49.5,49.61,49.44,49.51,21164.02116402116,29.1912,29.2561,29.1558,29.1971,21164.0212
2005-04-25 10:05:00,49.46,49.67,49.42,49.67,8487.654320987653,29.1676,29.2915,29.1441,29.2915,8487.6543
2005-04-25 10:10:00,49.67,50.0,49.61,49.71,32297.17813051146,29.2915,29.4861,29.2561,29.3151,32297.1781
2005-04-25 10:15:00,49.65,49.76,49.63,49.71,12786.596119929452,29.2797,29.3446,29.2679,29.3151,12786.5961
2005-04-25 10:20:00,49.71,49.84,49.71,49.73,5621.693121693121,29.3151,29.3917,29.3151,29.3269,5621.6931
2005-04-25 10:25:00,49.71,49.73,49.63,49.64,7275.132275132274,29.3151,29.3269,29.2679,29.2738,7275.1323
2005-04-25 10:30:00,49.64,49.71,49.58,49.58,6723.985890652557,29.2738,29.3151,29.2384,29.2384,6723.9859
2005-04-25 10:35:00,49.57,49.66,49.53,49.58,14660.493827160491,29.2325,29.2856,29.2089,29.2384,14660.4938
2005-04-25 10:40:00,49.6,49.62,49.53,49.57,10802.469135802468,29.2502,29.262,29.2089,29.2325,10802.4691
2005-04-25 10:45:00,49.58,49.6,49.5,49.5,9149.029982363314,29.2384,29.2502,29.1912,29.1912,9149.03
2005-04-25 10:50:00,49.49,49.6,49.45,49.6,8156.966490299823,29.1853,29.2502,29.1617,29.2502,8156.9665
2005-04-25 10:55:00,49.6,49.62,49.57,49.58,18959.43562610229,29.2502,29.262,29.2325,29.2384,18959.4356
2005-04-25 11:00:00,49.58,49.58,49.51,49.51,9479.717813051146,29.2384,29.2384,29.1971,29.1971,9479.7178
2005-04-25 11:05:00,49.51,49.6,49.49,49.59,11243.38624338624,29.1971,29.2502,29.1853,29.2443,11243.3862
2005-04-25 11:10:00,49.58,49.62,49.54,49.54,5180.776014109347,29.2384,29.262,29.2148,29.2148,5180.776
2005-04-25 11:15:00,49.51,49.56,49.46,49.52,8377.42504409171,29.1971,29.2266,29.1676,29.203,8377.425
2005-04-25 11:20:00,49.55,49.59,49.47,49.47,6283.068783068782,29.2207,29.2443,29.1735,29.1735,6283.0688
2005-04-25 11:25:00,49.47,49.53,49.45,49.47,9038.80070546737,29.1735,29.2089,29.1617,29.1735,9038.8007
2005-04-25 11:30:00,49.48,49.51,49.47,49.47,9149.029982363314,29.1794,29.1971,29.1735,29.1735,9149.03
2005-04-25 11:35:00,49.48,49.57,49.48,49.53,6062.610229276896,29.1794,29.2325,29.1794,29.2089,6062.6102
2005-04-25 11:40:00,49.72,49.72,49.62,49.62,35273.36860670194,29.321,29.321,29.262,29.262,35273.3686
2005-04-25 11:45:00,49.62,49.7,49.58,49.7,5401.234567901234,29.262,29.3092,29.2384,29.3092,5401.2346
2005-04-25 11:50:00,49.7,49.77,49.61,49.61,7275.132275132274,29.3092,29.3505,29.2561,29.2561,7275.1323
2005-04-25 11:55:00,49.63,49.73,49.63,49.71,7275.132275132274,29.2679,29.3269,29.2679,29.3151,7275.1323
2005-04-25 12:00:00,49.71,49.71,49.64,49.64,6172.839506172839,29.3151,29.3151,29.2738,29.2738,6172.8395
2005-04-25 12:05:00,49.66,49.72,49.66,49.68,5621.693121693121,29.2856,29.321,29.2856,29.2974,5621.6931
2005-04-25 12:10:00,49.68,49.85,49.68,49.7,24691.358024691355,29.2974,29.3976,29.2974,29.3092,24691.358
2005-04-25 12:15:00,49.68,49.69,49.63,49.63,4298.941798941799,29.2974,29.3033,29.2679,29.2679,4298.9418
2005-04-25 12:20:00,49.63,49.69,49.6,49.64,11243.38624338624,29.2679,29.3033,29.2502,29.2738,11243.3862
2005-04-25 12:25:00,49.65,49.67,49.61,49.64,5511.463844797177,29.2797,29.2915,29.2561,29.2738,5511.4638
2005-04-25 12:30:00,49.66,49.69,49.63,49.63,10251.32275132275,29.2856,29.3033,29.2679,29.2679,10251.3228
2005-04-25 12:35:00,49.61,49.61,49.58,49.59,12676.366843033507,29.2561,29.2561,29.2384,29.2443,12676.3668
2005-04-25 12:40:00,49.58,49.64,49.51,49.53,14329.805996472662,29.2384,29.2738,29.1971,29.2089,14329.806
2005-04-25 12:45:00,49.54,49.55,49.5,49.53,12235.449735449734,29.2148,29.2207,29.1912,29.2089,12235.4497
2005-04-25 12:50:00,49.53,49.56,49.52,49.52,3527.336860670194,29.2089,29.2266,29.203,29.203,3527.3369
2005-04-25 12:55:00,49.5,49.52,49.46,49.46,11904.761904761905,29.1912,29.203,29.1676,29.1676,11904.7619
2005-04-25 13:00:00,49.46,49.47,49.37,49.43,20833.33333333333,29.1676,29.1735,29.1146,29.15,20833.3333
2005-04-25 13:05:00,49.44,49.45,49.42,49.44,6062.610229276896,29.1558,29.1617,29.1441,29.1558,6062.6102
2005-04-25 13:10:00,49.45,49.51,49.42,49.51,13337.742504409169,29.1617,29.1971,29.1441,29.1971,13337.7425
2005-04-25 13:15:00,49.49,49.52,49.48,49.48,5291.00529100529,29.1853,29.203,29.1794,29.1794,5291.0053
2005-04-25 13:20:00,49.48,49.51,49.48,49.5,3858.024691358024,29.1794,29.1971,29.1794,29.1912,3858.0247
2005-04-25 13:25:00,49.5,49.51,49.47,49.47,3417.10758377425,29.1912,29.1971,29.1735,29.1735,3417.1076
2005-04-25 13:30:00,49.49,49.57,49.49,49.51,46737.21340388007,29.1853,29.2325,29.1853,29.1971,46737.2134
2005-04-25 13:35:00,49.51,49.52,49.48,49.51,8377.42504409171,29.1971,29.203,29.1794,29.1971,8377.425
2005-04-25 13:40:00,49.51,49.51,49.44,49.44,6172.839506172839,29.1971,29.1971,29.1558,29.1558,6172.8395
2005-04-25 13:45:00,49.44,49.45,49.4,49.41,15983.245149911814,29.1558,29.1617,29.1323,29.1382,15983.2451
2005-04-25 13:50:00,49.41,49.41,49.34,49.39,22376.54320987654,29.1382,29.1382,29.0969,29.1264,22376.5432
2005-04-25 13:55:00,49.39,49.39,49.32,49.32,8597.883597883598,29.1264,29.1264,29.0851,29.0851,8597.8836
2005-04-25 14:00:00,49.33,49.42,49.33,49.37,13778.659611992944,29.091,29.1441,29.091,29.1146,13778.6596
2005-04-25 14:05:00,49.38,49.41,49.38,49.39,6283.068783068782,29.1205,29.1382,29.1205,29.1264,6283.0688
2005-04-25 14:10:00,49.39,49.48,49.35,49.36,14109.347442680775,29.1264,29.1794,29.1028,29.1087,14109.3474
2005-04-25 14:15:00,49.36,49.44,49.32,49.32,7716.049382716048,29.1087,29.1558,29.0851,29.0851,7716.0494
2005-04-25 14:20:00,49.32,49.36,49.27,49.27,13999.11816578483,29.0851,29.1087,29.0556,29.0556,13999.1182
2005-04-25 14:25:00,49.28,49.32,49.27,49.29,17746.91358024691,29.0615,29.0851,29.0556,29.0674,17746.9136
2005-04-25 14:30:00,49.31,49.35,49.28,49.34,6834.2151675485,29.0792,29.1028,29.0615,29.0969,6834.2152
2005-04-25 14:35:00,49.33,49.39,49.33,49.34,8708.112874779541,29.091,29.1264,29.091,29.0969,8708.1129
2005-04-25 14:40:00,49.32,49.4,49.32,49.34,6723.985890652557,29.0851,29.1323,29.0851,29.0969,6723.9859
2005-04-25 14:45:00,49.34,49.34,49.25,49.25,29761.90476190476,29.0969,29.0969,29.0438,29.0438,29761.9048
2005-04-25 14:50:00,49.26,49.26,49.22,49.26,12345.679012345678,29.0497,29.0497,29.0261,29.0497,12345.679
2005-04-25 14:55:00,49.26,49.28,49.18,49.18,55886.24338624338,29.0497,29.0615,29.0025,29.0025,55886.2434
2005-04-25 15:00:00,49.17,49.22,49.12,49.18,18077.60141093474,28.9966,29.0261,28.9671,29.0025,18077.6014
2005-04-25 15:05:00,49.2,49.2,49.14,49.17,19731.040564373896,29.0143,29.0143,28.9789,28.9966,19731.0406
2005-04-25 15:10:00,49.17,49.22,49.16,49.16,8487.654320987653,28.9966,29.0261,28.9907,28.9907,8487.6543
2005-04-25 15:15:00,49.16,49.2,49.12,49.14,19400.352733686064,28.9907,29.0143,28.9671,28.9789,19400.3527
2005-04-25 15:20:00,49.13,49.17,49.13,49.13,10251.32275132275,28.973,28.9966,28.973,28.973,10251.3228
2005-04-25 15:25:00,49.13,49.18,49.09,49.15,13668.430335097,28.973,29.0025,28.9494,28.9848,13668.4303
2005-04-25 15:30:00,49.17,49.26,49.16,49.26,28659.611992945323,28.9966,29.0497,28.9907,29.0497,28659.612
2005-04-25 15:35:00,49.26,49.26,49.18,49.18,12235.449735449734,29.0497,29.0497,29.0025,29.0025,12235.4497
2005-04-25 15:40:00,49.19,49.22,49.19,49.2,17195.767195767196,29.0084,29.0261,29.0084,29.0143,17195.7672
2005-04-25 15:45:00,49.19,49.26,49.17,49.24,23699.294532627864,29.0084,29.0497,28.9966,29.0379,23699.2945
2005-04-25 15:50:00,49.24,49.28,49.22,49.24,28549.38271604938,29.0379,29.0615,29.0261,29.0379,28549.3827
2005-04-25 15:55:00,49.24,49.29,49.22,49.26,34501.76366843033,29.0379,29.0674,29.0261,29.0497,34501.7637
2005-04-26 09:30:00,49.12,49.21,49.12,49.15,20612.87477954145,28.9671,29.0202,28.9671,28.9848,20612.8748
2005-04-26 09:35:00,49.26,49.26,49.08,49.11,16534.391534391532,29.0497,29.0497,28.9435,28.9612,16534.3915
2005-04-26 09:40:00,49.1,49.33,49.1,49.12,17857.142857142855,28.9553,29.091,28.9553,28.9671,17857.1429
2005-04-26 09:45:00,49.12,49.13,49.03,49.03,8046.737213403879,28.9671,28.973,28.9141,28.9141,8046.7372
2005-04-26 09:50:00,49.04,49.21,49.04,49.12,13007.05467372134,28.92,29.0202,28.92,28.9671,13007.0547
2005-04-26 09:55:00,49.12,49.12,49.01,49.01,14219.576719576718,28.9671,28.9671,28.9023,28.9023,14219.5767
2005-04-26 10:00:00,49.02,49.12,48.99,49.01,26895.943562610228,28.9082,28.9671,28.8905,28.9023,26895.9436
2005-04-26 10:05:00,49.03,49.13,48.98,49.13,13227.513227513226,28.9141,28.973,28.8846,28.973,13227.5132
2005-04-26 10:10:00,49.13,49.17,49.08,49.1,11353.615520282186,28.973,28.9966,28.9435,28.9553,11353.6155
2005-04-26 10:15:00,49.08,49.22,49.08,49.13,12014.991181657848,28.9435,29.0261,28.9435,28.973,12014.9912
2005-04-26 10:20:00,49.12,49.13,49.02,49.02,11794.53262786596,28.9671,28.973,28.9082,28.9082,11794.5326
2005-04-26 10:25:00,49.03,49.08,49.03,49.03,8487.654320987653,28.9141,28.9435,28.9141,28.9141,8487.6543
2005-04-26 10:30:00,49.03,49.13,49.03,49.1,13337.742504409169,28.9141,28.973,28.9141,28.9553,13337.7425
2005-04-26 10:35:00,49.1,49.16,49.1,49.15,11684.303350970016,28.9553,28.9907,28.9553,28.9848,11684.3034
2005-04-26 10:40:00,49.15,49.21,49.03,49.03,22266.3139329806,28.9848,29.0202,28.9141,28.9141,22266.3139
2005-04-26 10:45:00,49.03,49.16,49.03,49.12,24911.81657848324,28.9141,28.9907,28.9141,28.9671,24911.8166
2005-04-26 10:50:00,49.12,49.26,49.12,49.26,6172.839506172839,28.9671,29.0497,28.9671,29.0497,6172.8395
2005-04-26 10:55:00,49.26,49.26,49.18,49.19,9479.717813051146,29.0497,29.0497,29.0025,29.0084,9479.7178
2005-04-26 11:00:00,49.22,49.3,49.21,49.21,8377.42504409171,29.0261,29.0733,29.0202,29.0202,8377.425
2005-04-26 11:05:00,49.23,49.26,49.22,49.23,8377.42504409171,29.032,29.0497,29.0261,29.032,8377.425
2005-04-26 11:10:00,49.26,49.28,49.24,49.26,4739.858906525573,29.0497,29.0615,29.0379,29.0497,4739.8589
2005-04-26 11:15:00,49.24,49.27,49.22,49.26,5842.151675485008,29.0379,29.0556,29.0261,29.0497,5842.1517
2005-04-26 11:20:00,49.26,49.26,49.18,49.25,7716.049382716048,29.0497,29.0497,29.0025,29.0438,7716.0494
2005-04-26 11:25:00,49.26,49.27,49.23,49.25,5401.234567901234,29.0497,29.0556,29.032,29.0438,5401.2346
2005-04-26 11:30:00,49.27,49.27,49.24,49.25,5180.776014109347,29.0556,29.0556,29.0379,29.0438,5180.776
2005-04-26 11:35:00,49.25,49.27,49.24,49.27,4298.941798941799,29.0438,29.0556,29.0379,29.0556,4298.9418
2005-04-26 11:40:00,49.27,49.33,49.27,49.32,6172.839506172839,29.0556,29.091,29.0556,29.0851,6172.8395
2005-04-26 11:45:00,49.33,49.36,49.31,49.32,9259.259259259255,29.091,29.1087,29.0792,29.0851,9259.2593
2005-04-26 11:50:00,49.32,49.32,49.31,49.32,2094.356261022928,29.0851,29.0851,29.0792,29.0851,2094.3563
2005-04-26 11:55:00,49.31,49.31,49.25,49.27,1984.126984126984,29.0792,29.0792,29.0438,29.0556,1984.127
2005-04-26 12:00:00,49.31,49.34,49.3,49.31,3637.566137566137,29.0792,29.0969,29.0733,29.0792,3637.5661
2005-04-26 12:05:00,49.31,49.33,49.23,49.23,7716.049382716048,29.0792,29.091,29.032,29.032,7716.0494
2005-04-26 12:10:00,49.22,49.25,49.22,49.25,2425.044091710758,29.0261,29.0438,29.0261,29.0438,2425.0441
2005-04-26 12:15:00,49.26,49.33,49.25,49.25,4629.629629629629,29.0497,29.091,29.0438,29.0438,4629.6296
2005-04-26 12:20:00,49.26,49.32,49.26,49.32,5952.380952380951,29.0497,29.0851,29.0497,29.0851,5952.381
2005-04-26 12:25:00,49.31,49.31,49.26,49.26,5621.693121693121,29.0792,29.0792,29.0497,29.0497,5621.6931
2005-04-26 12:30:00,49.28,49.32,49.28,49.32,3747.7954144620808,29.0615,29.0851,29.0615,29.0851,3747.7954
2005-04-26 12:35:00,49.29,49.32,49.26,49.26,3527.336860670194,29.0674,29.0851,29.0497,29.0497,3527.3369
2005-04-26 12:40:00,49.26,49.27,49.23,49.24,4629.629629629629,29.0497,29.0556,29.032,29.0379,4629.6296
2005-04-26 12:45:00,49.25,49.26,49.22,49.25,5621.693121693121,29.0438,29.0497,29.0261,29.0438,5621.6931
2005-04-26 12:50:00,49.22,49.25,49.22,49.24,5842.151675485008,29.0261,29.0438,29.0261,29.0379,5842.1517
2005-04-26 12:55:00,49.22,49.26,49.17,49.17,3527.336860670194,29.0261,29.0497,28.9966,28.9966,3527.3369
2005-04-26 13:00:00,49.17,49.21,49.17,49.17,8487.654320987653,28.9966,29.0202,28.9966,28.9966,8487.6543
2005-04-26 13:05:00,49.16,49.22,49.16,49.2,7385.361552028218,28.9907,29.0261,28.9907,29.0143,7385.3616
2005-04-26 13:10:00,49.2,49.24,49.19,49.23,6834.2151675485,29.0143,29.0379,29.0084,29.032,6834.2152
2005-04-26 13:15:00,49.23,49.25,49.22,49.23,5291.00529100529,29.032,29.0438,29.0261,29.032,5291.0053
2005-04-26 13:20:00,49.22,49.22,49.15,49.15,6283.068783068782,29.0261,29.0261,28.9848,28.9848,6283.0688
2005-04-26 13:25:00,49.15,49.16,49.04,49.04,6062.610229276896,28.9848,28.9907,28.92,28.92,6062.6102
2005-04-26 13:30:00,49.06,49.12,49.06,49.11,12896.825396825396,28.9318,28.9671,28.9318,28.9612,12896.8254
2005-04-26 13:35:00,49.09,49.12,49.09,49.12,6283.068783068782,28.9494,28.9671,28.9494,28.9671,6283.0688
2005-04-26 13:40:00,49.11,49.18,49.11,49.14,4850.088183421516,28.9612,29.0025,28.9612,28.9789,4850.0882
2005-04-26 13:45:00,49.13,49.22,49.13,49.2,5180.776014109347,28.973,29.0261,28.973,29.0143,5180.776
2005-04-26 13:50:00,49.2,49.2,49.15,49.2,3637.566137566137,29.0143,29.0143,28.9848,29.0143,3637.5661
2005-04-26 13:55:00,49.2,49.22,49.15,49.15,6283.068783068782,29.0143,29.0261,28.9848,28.9848,6283.0688
2005-04-26 14:00:00,49.15,49.15,49.12,49.12,3086.4197530864194,28.9848,28.9848,28.9671,28.9671,3086.4198
2005-04-26 14:05:00,49.12,49.12,49.03,49.06,10912.698412698412,28.9671,28.9671,28.9141,28.9318,10912.6984
2005-04-26 14:10:00,49.07,49.12,49.04,49.04,10802.469135802468,28.9377,28.9671,28.92,28.92,10802.4691
2005-04-26 14:15:00,49.03,49.04,48.97,49.03,16424.162257495587,28.9141,28.92,28.8787,28.9141,16424.1623
2005-04-26 14:20:00,49.03,49.05,48.98,48.99,11904.761904761905,28.9141,28.9259,28.8846,28.8905,11904.7619
2005-04-26 14:25:00,49.03,49.03,48.98,49.01,13778.659611992944,28.9141,28.9141,28.8846,28.9023,13778.6596
2005-04-26 14:30:00,49.02,49.05,48.99,49.01,9700.176366843032,28.9082,28.9259,28.8905,28.9023,9700.1764
2005-04-26 14:35:00,49.01,49.12,49.01,49.04,9700.176366843032,28.9023,28.9671,28.9023,28.92,9700.1764
2005-04-26 14:40:00,49.04,49.04,48.99,48.99,7716.049382716048,28.92,28.92,28.8905,28.8905,7716.0494
2005-04-26 14:45:00,48.98,49.04,48.95,48.95,20833.33333333333,28.8846,28.92,28.8669,28.8669,20833.3333
2005-04-26 14:50:00,48.95,49.0,48.93,48.98,10030.864197530864,28.8669,28.8964,28.8551,28.8846,10030.8642
2005-04-26 14:55:00,48.98,48.99,48.91,48.93,11904.761904761905,28.8846,28.8905,28.8433,28.8551,11904.7619
2005-04-26 15:00:00,48.93,48.98,48.93,48.95,10802.469135802468,28.8551,28.8846,28.8551,28.8669,10802.4691
2005-04-26 15:05:00,48.94,49.0,48.93,49.0,7275.132275132274,28.861,28.8964,28.8551,28.8964,7275.1323
2005-04-26 15:10:00,49.0,49.03,48.96,49.01,13999.11816578483,28.8964,28.9141,28.8728,28.9023,13999.1182
2005-04-26 15:15:00,49.02,49.02,48.93,48.96,11133.156966490298,28.9082,28.9082,28.8551,28.8728,11133.157
2005-04-26 15:20:00,48.99,49.1,48.99,49.04,15211.64021164021,28.8905,28.9553,28.8905,28.92,15211.6402
2005-04-26 15:25:00,49.04,49.08,48.98,49.05,12566.137566137564,28.92,28.9435,28.8846,28.9259,12566.1376
2005-04-26 15:30:00,49.04,49.05,48.97,48.97,9920.63492063492,28.92,28.9259,28.8787,28.8787,9920.6349
2005-04-26 15:35:00,48.98,49.03,48.98,49.0,14109.347442680775,28.8846,28.9141,28.8846,28.8964,14109.3474
2005-04-26 15:40:00,49.01,49.01,48.93,48.94,15211.64021164021,28.9023,28.9023,28.8551,28.861,15211.6402
2005-04-26 15:45:00,48.94,48.99,48.94,48.98,16313.932980599646,28.861,28.8905,28.861,28.8846,16313.933
2005-04-26 15:50:00,48.99,48.99,48.94,48.98,22597.001763668428,28.8905,28.8905,28.861,28.8846,22597.0018
2005-04-26 15:55:00,48.98,49.03,48.93,48.93,37808.64197530864,28.8846,28.9141,28.8551,28.8551,37808.642
2005-04-27 09:30:00,48.9,48.9,48.83,48.83,10251.32275132275,28.8374,28.8374,28.7961,28.7961,10251.3228
2005-04-27 09:35:00,48.84,48.96,48.77,48.77,11574.074074074071,28.802,28.8728,28.7607,28.7607,11574.0741
2005-04-27 09:40:00,48.78,48.8,48.71,48.71,9149.029982363314,28.7666,28.7784,28.7254,28.7254,9149.03
2005-04-27 09:45:00,48.71,48.85,48.71,48.83,9700.176366843032,28.7254,28.8079,28.7254,28.7961,9700.1764
2005-04-27 09:50:00,48.82,48.84,48.72,48.81,14991.181657848325,28.7902,28.802,28.7312,28.7843,14991.1817
2005-04-27 09:55:00,48.81,48.83,48.7,48.7,15211.64021164021,28.7843,28.7961,28.7195,28.7195,15211.6402
2005-04-27 10:00:00,48.69,48.7,48.56,48.66,18518.518518518515,28.7136,28.7195,28.6369,28.6959,18518.5185
2005-04-27 10:05:00,48.64,48.64,48.59,48.59,9369.488536155202,28.6841,28.6841,28.6546,28.6546,9369.4885
2005-04-27 10:10:00,48.59,48.65,48.54,48.59,22486.772486772483,28.6546,28.69,28.6251,28.6546,22486.7725
2005-04-27 10:15:00,48.62,48.64,48.54,48.58,16754.85008818342,28.6723,28.6841,28.6251,28.6487,16754.8501
2005-04-27 10:20:00,48.61,48.69,48.57,48.67,17857.142857142855,28.6664,28.7136,28.6428,28.7018,17857.1429
2005-04-27 10:25:00,48.67,48.72,48.61,48.62,21604.938271604937,28.7018,28.7312,28.6664,28.6723,21604.9383
2005-04-27 10:30:00,48.62,48.63,48.62,48.63,49823.63315696648,28.6723,28.6782,28.6723,28.6782,49823.6332
2005-04-27 10:35:00,48.63,48.63,48.58,48.61,26785.714285714283,28.6782,28.6782,28.6487,28.6664,26785.7143
2005-04-27 10:40:00,48.61,48.61,48.54,48.54,20061.728395061727,28.6664,28.6664,28.6251,28.6251,20061.7284
2005-04-27 10:45:00,48.53,48.58,48.53,48.57,18738.977072310405,28.6192,28.6487,28.6192,28.6428,18738.9771
2005-04-27 10:50:00,48.57,48.58,48.56,48.56,8377.42504409171,28.6428,28.6487,28.6369,28.6369,8377.425
2005-04-27 10:55:00,48.57,48.58,48.56,48.57,13999.11816578483,28.6428,28.6487,28.6369,28.6428,13999.1182
2005-04-27 11:00:00,48.57,48.57,48.52,48.55,17967.3721340388,28.6428,28.6428,28.6133,28.631,17967.3721
2005-04-27 11:05:00,48.54,48.58,48.54,48.54,28108.465608465605,28.6251,28.6487,28.6251,28.6251,28108.4656
2005-04-27 11:10:00,48.54,48.58,48.54,48.57,47949.735449735446,28.6251,28.6487,28.6251,28.6428,47949.7354
2005-04-27 11:15:00,48.57,48.63,48.56,48.62,19400.352733686064,28.6428,28.6782,28.6369,28.6723,19400.3527
2005-04-27 11:20:00,48.61,48.64,48.58,48.64,12345.679012345678,28.6664,28.6841,28.6487,28.6841,12345.679
2005-04-27 11:25:00,48.67,48.73,48.63,48.67,10692.239858906523,28.7018,28.7371,28.6782,28.7018,10692.2399
2005-04-27 11:30:00,48.67,48.76,48.67,48.74,38690.47619047618,28.7018,28.7548,28.7018,28.743,38690.4762
2005-04-27 11:35:00,48.74,48.75,48.63,48.63,47288.35978835978,28.743,28.7489,28.6782,28.6782,47288.3598
2005-04-27 11:40:00,48.63,48.64,48.61,48.61,5511.463844797177,28.6782,28.6841,28.6664,28.6664,5511.4638
2005-04-27 11:45:00,48.59,48.61,48.58,48.59,9920.63492063492,28.6546,28.6664,28.6487,28.6546,9920.6349
2005-04-27 11:50:00,48.59,48.63,48.58,48.63,8708.112874779541,28.6546,28.6782,28.6487,28.6782,8708.1129
2005-04-27 11:55:00,48.63,48.71,48.63,48.71,13999.11816578483,28.6782,28.7254,28.6782,28.7254,13999.1182
2005-04-27 12:00:00,48.7,48.8,48.7,48.78,17967.3721340388,28.7195,28.7784,28.7195,28.7666,17967.3721
2005-04-27 12:05:00,48.78,48.86,48.76,48.81,20833.33333333333,28.7666,28.8138,28.7548,28.7843,20833.3333
2005-04-27 12:10:00,48.8,48.82,48.72,48.76,17195.767195767196,28.7784,28.7902,28.7312,28.7548,17195.7672
2005-04-27 12:15:00,48.74,48.79,48.74,48.76,7716.049382716048,28.743,28.7725,28.743,28.7548,7716.0494
2005-04-27 12:20:00,48.75,48.76,48.74,48.76,7275.132275132274,28.7489,28.7548,28.743,28.7548,7275.1323
2005-04-27 12:25:00,48.74,48.75,48.71,48.73,15762.786596119928,28.743,28.7489,28.7254,28.7371,15762.7866
2005-04-27 12:30:00,48.73,48.73,48.67,48.67,5180.776014109347,28.7371,28.7371,28.7018,28.7018,5180.776
2005-04-27 12:35:00,48.63,48.71,48.63,48.69,17526.455026455023,28.6782,28.7254,28.6782,28.7136,17526.455
2005-04-27 12:40:00,48.68,48.71,48.68,48.71,6393.298059964726,28.7077,28.7254,28.7077,28.7254,6393.2981
2005-04-27 12:45:00,48.72,48.72,48.65,48.65,6723.985890652557,28.7312,28.7312,28.69,28.69,6723.9859
2005-04-27 12:50:00,48.65,48.67,48.65,48.65,5731.922398589065,28.69,28.7018,28.69,28.69,5731.9224
2005-04-27 12:55:00,48.65,48.73,48.65,48.72,6834.2151675485,28.69,28.7371,28.69,28.7312,6834.2152
2005-04-27 13:00:00,48.71,48.71,48.63,48.71,16203.703703703704,28.7254,28.7254,28.6782,28.7254,16203.7037
2005-04-27 13:05:00,48.72,48.73,48.68,48.73,20171.95767195767,28.7312,28.7371,28.7077,28.7371,20171.9577
2005-04-27 13:10:00,48.75,48.76,48.74,48.75,24470.89947089947,28.7489,28.7548,28.743,28.7489,24470.8995
2005-04-27 13:15:00,48.76,48.76,48.73,48.73,18959.43562610229,28.7548,28.7548,28.7371,28.7371,18959.4356
2005-04-27 13:20:00,48.71,48.71,48.69,48.69,5952.380952380951,28.7254,28.7254,28.7136,28.7136,5952.381
2005-04-27 13:25:00,48.69,48.71,48.69,48.7,8708.112874779541,28.7136,28.7254,28.7136,28.7195,8708.1129
2005-04-27 13:30:00,48.71,48.73,48.7,48.73,18077.60141093474,28.7254,28.7371,28.7195,28.7371,18077.6014
2005-04-27 13:35:00,48.73,48.74,48.71,48.73,43761.02292768959,28.7371,28.743,28.7254,28.7371,43761.0229
2005-04-27 13:40:00,48.73,48.73,48.66,48.67,8377.42504409171,28.7371,28.7371,28.6959,28.7018,8377.425
2005-04-27 13:45:00,48.67,48.68,48.61,48.63,11133.156966490298,28.7018,28.7077,28.6664,28.6782,11133.157
2005-04-27 13:50:00,48.63,48.66,48.62,48.63,19069.66490299824,28.6782,28.6959,28.6723,28.6782,19069.6649
2005-04-27 13:55:00,48.63,48.64,48.62,48.63,20392.416225749555,28.6782,28.6841,28.6723,28.6782,20392.4162
2005-04-27 14:00:00,48.62,48.63,48.59,48.6,24140.21164021164,28.6723,28.6782,28.6546,28.6605,24140.2116
2005-04-27 14:05:00,48.6,48.63,48.57,48.58,25462.96296296296,28.6605,28.6782,28.6428,28.6487,25462.963
2005-04-27 14:10:00,48.59,48.59,48.55,48.55,17857.142857142855,28.6546,28.6546,28.631,28.631,17857.1429
2005-04-27 14:15:00,48.55,48.56,48.49,48.5,51036.155202821865,28.631,28.6369,28.5956,28.6015,51036.1552
2005-04-27 14:20:00,48.5,48.54,48.49,48.54,49272.486772486765,28.6015,28.6251,28.5956,28.6251,49272.4868
2005-04-27 14:25:00,48.54,48.54,48.49,48.49,34722.22222222222,28.6251,28.6251,28.5956,28.5956,34722.2222
2005-04-27 14:30:00,48.48,48.48,48.43,48.44,21715.16754850088,28.5897,28.5897,28.5602,28.5661,21715.1675
2005-04-27 14:35:00,48.44,48.45,48.44,48.44,17305.996472663137,28.5661,28.572,28.5661,28.5661,17305.9965
2005-04-27 14:40:00,48.44,48.44,48.36,48.36,13558.201058201055,28.5661,28.5661,28.5189,28.5189,13558.2011
2005-04-27 14:45:00,48.37,48.37,48.31,48.35,87962.96296296295,28.5248,28.5248,28.4895,28.5131,87962.963
2005-04-27 14:50:00,48.35,48.48,48.35,48.48,11353.615520282186,28.5131,28.5897,28.5131,28.5897,11353.6155
2005-04-27 14:55:00,48.48,48.56,48.48,48.53,20943.56261022928,28.5897,28.6369,28.5897,28.6192,20943.5626
2005-04-27 15:00:00,48.52,48.54,48.49,48.53,48280.42328042328,28.6133,28.6251,28.5956,28.6192,48280.4233
2005-04-27 15:05:00,48.51,48.53,48.46,48.46,11353.615520282186,28.6074,28.6192,28.5779,28.5779,11353.6155
2005-04-27 15:10:00,48.44,48.54,48.43,48.5,24029.982363315696,28.5661,28.6251,28.5602,28.6015,24029.9824
2005-04-27 15:15:00,48.53,48.54,48.51,48.52,17857.142857142855,28.6192,28.6251,28.6074,28.6133,17857.1429
2005-04-27 15:20:00,48.53,48.53,48.5,48.52,17967.3721340388,28.6192,28.6192,28.6015,28.6133,17967.3721
2005-04-27 15:25:00,48.52,48.53,48.46,48.47,20502.6455026455,28.6133,28.6192,28.5779,28.5838,20502.6455
2005-04-27 15:30:00,48.48,48.52,48.47,48.48,18849.206349206343,28.5897,28.6133,28.5838,28.5897,18849.2063
2005-04-27 15:35:00,48.49,48.51,48.44,48.45,15432.098765432096,28.5956,28.6074,28.5661,28.572,15432.0988
2005-04-27 15:40:00,48.46,48.51,48.44,48.51,18738.977072310405,28.5779,28.6074,28.5661,28.6074,18738.9771
2005-04-27 15:45:00,48.5,48.51,48.42,48.48,40454.14462081128,28.6015,28.6074,28.5543,28.5897,40454.1446
2005-04-27 15:50:00,48.47,48.51,48.44,48.46,60626.10229276896,28.5838,28.6074,28.5661,28.5779,60626.1023
2005-04-27 15:55:00,48.46,48.54,48.46,48.51,34611.992945326274,28.5779,28.6251,28.5779,28.6074,34611.9929
2005-04-28 09:30:00,49.9,49.9,49.03,49.04,45634.92063492063,29.4271,29.4271,28.9141,28.92,45634.9206
2005-04-28 09:35:00,49.03,49.03,48.83,48.83,75947.97178130511,28.9141,28.9141,28.7961,28.7961,75947.9718
2005-04-28 09:40:00,48.84,48.99,48.82,48.98,22266.3139329806,28.802,28.8905,28.7902,28.8846,22266.3139
2005-04-28 09:45:00,48.96,48.97,48.77,48.87,19620.81128747795,28.8728,28.8787,28.7607,28.8197,19620.8113
2005-04-28 09:50:00,48.9,49.15,48.9,49.04,48611.1111111111,28.8374,28.9848,28.8374,28.92,48611.1111
2005-04-28 09:55:00,49.04,49.05,48.83,48.97,37698.41269841269,28.92,28.9259,28.7961,28.8787,37698.4127
2005-04-28 10:00:00,48.97,49.07,48.96,49.03,38359.78835978836,28.8787,28.9377,28.8728,28.9141,38359.7884
2005-04-28 10:05:00,49.02,49.02,48.83,48.83,25462.96296296296,28.9082,28.9082,28.7961,28.7961,25462.963
2005-04-28 10:10:00,48.84,49.08,48.84,49.03,36044.97354497354,28.802,28.9435,28.802,28.9141,36044.9735
2005-04-28 10:15:00,49.03,49.16,49.01,49.09,53571.428571428565,28.9141,28.9907,28.9023,28.9494,53571.4286
2005-04-28 10:20:00,49.14,49.38,49.12,49.33,43761.02292768959,28.9789,29.1205,28.9671,29.091,43761.0229
2005-04-28 10:25:00,49.33,49.42,49.32,49.4,25352.73368606701,29.091,29.1441,29.0851,29.1323,25352.7337
2005-04-28 10:30:00,49.42,49.56,49.35,49.38,34060.84656084656,29.1441,29.2266,29.1028,29.1205,34060.8466
2005-04-28 10:35:00,49.38,49.42,49.36,49.36,20282.18694885361,29.1205,29.1441,29.1087,29.1087,20282.1869
2005-04-28 10:40:00,49.37,49.44,49.37,49.44,26344.79717813051,29.1146,29.1558,29.1146,29.1558,26344.7972
2005-04-28 10:45:00,49.44,49.45,49.39,49.4,71097.88359788359,29.1558,29.1617,29.1264,29.1323,71097.8836
2005-04-28 10:50:00,49.43,49.44,49.36,49.38,20943.56261022928,29.15,29.1558,29.1087,29.1205,20943.5626
2005-04-28 10:55:00,49.37,49.44,49.35,49.42,15211.64021164021,29.1146,29.1558,29.1028,29.1441,15211.6402
2005-04-28 11:00:00,49.43,49.53,49.43,49.44,21604.938271604937,29.15,29.2089,29.15,29.1558,21604.9383
2005-04-28 11:05:00,49.45,49.57,49.44,49.49,18518.518518518515,29.1617,29.2325,29.1558,29.1853,18518.5185
2005-04-28 11:10:00,49.49,49.51,49.43,49.44,6944.444444444443,29.1853,29.1971,29.15,29.1558,6944.4444
2005-04-28 11:15:00,49.43,49.48,49.43,49.46,20833.33333333333,29.15,29.1794,29.15,29.1676,20833.3333
2005-04-28 11:20:00,49.43,49.45,49.37,49.42,15101.410934744266,29.15,29.1617,29.1146,29.1441,15101.4109
2005-04-28 11:25:00,49.42,49.44,49.41,49.44,61728.395061728384,29.1441,29.1558,29.1382,29.1558,61728.3951
2005-04-28 11:30:00,49.42,49.42,49.38,49.38,18077.60141093474,29.1441,29.1441,29.1205,29.1205,18077.6014
2005-04-28 11:35:00,49.38,49.41,49.37,49.39,13227.513227513226,29.1205,29.1382,29.1146,29.1264,13227.5132
2005-04-28 11:40:00,49.39,49.45,49.39,49.39,69885.3615520282,29.1264,29.1617,29.1264,29.1264,69885.3616
2005-04-28 11:45:00,49.39,49.44,49.37,49.42,14219.576719576718,29.1264,29.1558,29.1146,29.1441,14219.5767
2005-04-28 11:50:00,49.44,49.44,49.39,49.41,16424.162257495587,29.1558,29.1558,29.1264,29.1382,16424.1623
2005-04-28 11:55:00,49.42,49.43,49.37,49.38,8046.737213403879,29.1441,29.15,29.1146,29.1205,8046.7372
2005-04-28 12:00:00,49.39,49.44,49.38,49.42,7605.820105820105,29.1264,29.1558,29.1205,29.1441,7605.8201
2005-04-28 12:05:00,49.43,49.44,49.37,49.38,16203.703703703704,29.15,29.1558,29.1146,29.1205,16203.7037
2005-04-28 12:10:00,49.38,49.4,49.32,49.39,12345.679012345678,29.1205,29.1323,29.0851,29.1264,12345.679
2005-04-28 12:15:00,49.4,49.4,49.35,49.36,54232.80423280423,29.1323,29.1323,29.1028,29.1087,54232.8042
2005-04-28 12:20:00,49.38,49.42,49.36,49.4,15983.245149911814,29.1205,29.1441,29.1087,29.1323,15983.2451
2005-04-28 12:25:00,49.39,49.42,49.39,49.39,16313.932980599646,29.1264,29.1441,29.1264,29.1264,16313.933
2005-04-28 12:30:00,49.4,49.4,49.38,49.38,11904.761904761905,29.1323,29.1323,29.1205,29.1205,11904.7619
2005-04-28 12:35:00,49.37,49.4,49.32,49.33,10141.093474426809,29.1146,29.1323,29.0851,29.091,10141.0935
2005-04-28 12:40:00,49.33,49.41,49.32,49.37,44532.62786596119,29.091,29.1382,29.0851,29.1146,44532.6279
2005-04-28 12:45:00,49.38,49.41,49.32,49.34,6613.756613756613,29.1205,29.1382,29.0851,29.0969,6613.7566
2005-04-28 12:50:00,49.35,49.37,49.33,49.37,8267.195767195766,29.1028,29.1146,29.091,29.1146,8267.1958
2005-04-28 12:55:00,49.38,49.4,49.36,49.4,18849.206349206343,29.1205,29.1323,29.1087,29.1323,18849.2063
2005-04-28 13:00:00,49.4,49.4,49.35,49.38,12455.90828924162,29.1323,29.1323,29.1028,29.1205,12455.9083
2005-04-28 13:05:00,49.37,49.4,49.37,49.4,11463.84479717813,29.1146,29.1323,29.1146,29.1323,11463.8448
2005-04-28 13:10:00,49.4,49.4,49.26,49.34,36596.119929453256,29.1323,29.1323,29.0497,29.0969,36596.1199
2005-04-28 13:15:00,49.35,49.35,49.23,49.29,7716.049382716048,29.1028,29.1028,29.032,29.0674,7716.0494
2005-04-28 13:20:00,49.32,49.4,49.32,49.35,12235.449735449734,29.0851,29.1323,29.0851,29.1028,12235.4497
2005-04-28 13:25:00,49.34,49.37,49.31,49.36,3196.649029982363,29.0969,29.1146,29.0792,29.1087,3196.649
2005-04-28 13:30:00,49.36,49.4,49.34,49.4,8708.112874779541,29.1087,29.1323,29.0969,29.1323,8708.1129
2005-04-28 13:35:00,49.39,49.45,49.35,49.45,8267.195767195766,29.1264,29.1617,29.1028,29.1617,8267.1958
2005-04-28 13:40:00,49.44,49.49,49.39,49.4,15321.869488536153,29.1558,29.1853,29.1264,29.1323,15321.8695
2005-04-28 13:45:00,49.37,49.42,49.33,49.33,7164.902998236331,29.1146,29.1441,29.091,29.091,7164.903
2005-04-28 13:50:00,49.37,49.42,49.3,49.31,8597.883597883598,29.1146,29.1441,29.0733,29.0792,8597.8836
2005-04-28 13:55:00,49.32,49.42,49.32,49.38,22486.772486772483,29.0851,29.1441,29.0851,29.1205,22486.7725
2005-04-28 14:00:00,49.38,49.4,49.36,49.4,5291.00529100529,29.1205,29.1323,29.1087,29.1323,5291.0053
2005-04-28 14:05:00,49.39,49.42,49.34,49.34,22266.3139329806,29.1264,29.1441,29.0969,29.0969,22266.3139
2005-04-28 14:10:00,49.34,49.42,49.34,49.41,17526.455026455023,29.0969,29.1441,29.0969,29.1382,17526.455
2005-04-28 14:15:00,49.4,49.48,49.35,49.35,70656.96649029982,29.1323,29.1794,29.1028,29.1028,70656.9665
2005-04-28 14:20:00,49.36,49.37,49.26,49.29,16975.308641975305,29.1087,29.1146,29.0497,29.0674,16975.3086
2005-04-28 14:25:00,49.3,49.33,49.29,49.33,20833.33333333333,29.0733,29.091,29.0674,29.091,20833.3333
2005-04-28 14:30:00,49.34,49.37,49.25,49.28,64153.43915343915,29.0969,29.1146,29.0438,29.0615,64153.4392
2005-04-28 14:35:00,49.29,49.35,49.29,49.32,12455.90828924162,29.0674,29.1028,29.0674,29.0851,12455.9083
2005-04-28 14:40:00,49.32,49.34,49.26,49.27,10141.093474426809,29.0851,29.0969,29.0497,29.0556,10141.0935
2005-04-28 14:45:00,49.26,49.26,49.12,49.12,35273.36860670194,29.0497,29.0497,28.9671,28.9671,35273.3686
2005-04-28 14:50:00,49.13,49.17,49.12,49.17,20723.104056437387,28.973,28.9966,28.9671,28.9966,20723.1041
2005-04-28 14:55:00,49.2,49.29,49.2,49.29,16865.079365079364,29.0143,29.0674,29.0143,29.0674,16865.0794
2005-04-28 15:00:00,49.31,49.35,49.24,49.24,33840.38800705467,29.0792,29.1028,29.0379,29.0379,33840.388
2005-04-28 15:05:00,49.27,49.29,49.22,49.24,15432.098765432096,29.0556,29.0674,29.0261,29.0379,15432.0988
2005-04-28 15:10:00,49.24,49.27,49.24,49.25,11022.927689594357,29.0379,29.0556,29.0379,29.0438,11022.9277
2005-04-28 15:15:00,49.26,49.35,49.25,49.34,42328.04232804232,29.0497,29.1028,29.0438,29.0969,42328.0423
2005-04-28 15:20:00,49.35,49.43,49.35,49.42,81790.12345679011,29.1028,29.15,29.1028,29.1441,81790.1235
2005-04-28 15:25:00,49.42,49.42,49.31,49.39,21825.396825396823,29.1441,29.1441,29.0792,29.1264,21825.3968
2005-04-28 15:30:00,49.39,49.39,49.31,49.32,24470.89947089947,29.1264,29.1264,29.0792,29.0851,24470.8995
2005-04-28 15:35:00,49.32,49.33,49.25,49.25,22376.54320987654,29.0851,29.091,29.0438,29.0438,22376.5432
2005-04-28 15:40:00,49.26,49.36,49.26,49.33,18187.830687830687,29.0497,29.1087,29.0497,29.091,18187.8307
2005-04-28 15:45:00,49.32,49.32,49.25,49.3,27116.402116402114,29.0851,29.0851,29.0438,29.0733,27116.4021
2005-04-28 15:50:00,49.3,49.3,49.14,49.17,34722.22222222222,29.0733,29.0733,28.9789,28.9966,34722.2222
2005-04-28 15:55:00,49.17,49.22,49.12,49.12,36926.80776014109,28.9966,29.0261,28.9671,28.9671,36926.8078
2005-04-29 09:30:00,49.5,49.5,49.3,49.31,20723.104056437387,29.1912,29.1912,29.0733,29.0792,20723.1041
2005-04-29 09:35:00,49.26,49.58,49.26,49.48,17416.225749559082,29.0497,29.2384,29.0497,29.1794,17416.2257
2005-04-29 09:40:00,49.5,49.5,49.22,49.23,20943.56261022928,29.1912,29.1912,29.0261,29.032,20943.5626
2005-04-29 09:45:00,49.17,49.31,49.17,49.18,12345.679012345678,28.9966,29.0792,28.9966,29.0025,12345.679
2005-04-29 09:50:00,49.14,49.3,49.06,49.08,13668.430335097,28.9789,29.0733,28.9318,28.9435,13668.4303
2005-04-29 09:55:00,49.08,49.34,49.08,49.31,19400.352733686064,28.9435,29.0969,28.9435,29.0792,19400.3527
2005-04-29 10:00:00,49.32,49.41,49.17,49.17,20943.56261022928,29.0851,29.1382,28.9966,28.9966,20943.5626
2005-04-29 10:05:00,49.17,49.33,49.16,49.31,22266.3139329806,28.9966,29.091,28.9907,29.0792,22266.3139
2005-04-29 10:10:00,49.31,49.31,49.12,49.15,18738.977072310405,29.0792,29.0792,28.9671,28.9848,18738.9771
2005-04-29 10:15:00,49.15,49.35,49.15,49.26,19179.894179894178,28.9848,29.1028,28.9848,29.0497,19179.8942
2005-04-29 10:20:00,49.26,49.35,49.14,49.14,19290.123456790123,29.0497,29.1028,28.9789,28.9789,19290.1235
2005-04-29 10:25:00,49.14,49.18,49.03,49.14,17636.68430335097,28.9789,29.0025,28.9141,28.9789,17636.6843
2005-04-29 10:30:00,49.15,49.3,49.1,49.22,20612.87477954145,28.9848,29.0733,28.9553,29.0261,20612.8748
2005-04-29 10:35:00,49.16,49.23,49.12,49.12,12235.449735449734,28.9907,29.032,28.9671,28.9671,12235.4497
2005-04-29 10:40:00,49.16,49.16,49.12,49.12,9700.176366843032,28.9907,28.9907,28.9671,28.9671,9700.1764
2005-04-29 10:45:00,49.12,49.13,49.03,49.03,8156.966490299823,28.9671,28.973,28.9141,28.9141,8156.9665
2005-04-29 10:50:00,49.04,49.2,49.04,49.12,19400.352733686064,28.92,29.0143,28.92,28.9671,19400.3527
2005-04-29 10:55:00,49.14,49.24,49.14,49.18,16534.391534391532,28.9789,29.0379,28.9789,29.0025,16534.3915
2005-04-29 11:00:00,49.18,49.21,49.1,49.14,23699.294532627864,29.0025,29.0202,28.9553,28.9789,23699.2945
2005-04-29 11:05:00,49.12,49.33,49.12,49.28,16754.85008818342,28.9671,29.091,28.9671,29.0615,16754.8501
2005-04-29 11:10:00,49.31,49.31,49.14,49.14,8267.195767195766,29.0792,29.0792,28.9789,28.9789,8267.1958
2005-04-29 11:15:00,49.14,49.28,49.14,49.19,20061.728395061727,28.9789,29.0615,28.9789,29.0084,20061.7284
2005-04-29 11:20:00,49.18,49.19,49.07,49.12,17085.53791887125,29.0025,29.0084,28.9377,28.9671,17085.5379
2005-04-29 11:25:00,49.1,49.19,49.09,49.15,9589.947089947089,28.9553,29.0084,28.9494,28.9848,9589.9471
2005-04-29 11:30:00,49.15,49.15,49.1,49.12,16865.079365079364,28.9848,28.9848,28.9553,28.9671,16865.0794
2005-04-29 11:35:00,49.12,49.18,49.1,49.13,24029.982363315696,28.9671,29.0025,28.9553,28.973,24029.9824
2005-04-29 11:40:00,49.17,49.17,49.05,49.05,13337.742504409169,28.9966,28.9966,28.9259,28.9259,13337.7425
2005-04-29 11:45:00,49.04,49.15,49.04,49.12,13337.742504409169,28.92,28.9848,28.92,28.9671,13337.7425
2005-04-29 11:50:00,49.12,49.17,49.03,49.03,12014.991181657848,28.9671,28.9966,28.9141,28.9141,12014.9912
2005-04-29 11:55:00,49.06,49.24,49.06,49.23,22597.001763668428,28.9318,29.0379,28.9318,29.032,22597.0018
2005-04-29 12:00:00,49.23,49.23,49.12,49.12,12345.679012345678,29.032,29.032,28.9671,28.9671,12345.679
2005-04-29 12:05:00,49.14,49.14,49.0,49.01,15321.869488536153,28.9789,28.9789,28.8964,28.9023,15321.8695
2005-04-29 12:10:00,49.02,49.13,49.02,49.05,15211.64021164021,28.9082,28.973,28.9082,28.9259,15211.6402
2005-04-29 12:15:00,49.04,49.06,48.88,48.93,36265.43209876543,28.92,28.9318,28.8256,28.8551,36265.4321
2005-04-29 12:20:00,48.93,49.13,48.93,49.12,16093.474426807756,28.8551,28.973,28.8551,28.9671,16093.4744
2005-04-29 12:25:00,49.08,49.08,49.02,49.04,11353.615520282186,28.9435,28.9435,28.9082,28.92,11353.6155
2005-04-29 12:30:00,49.05,49.12,49.01,49.03,14550.264550264548,28.9259,28.9671,28.9023,28.9141,14550.2646
2005-04-29 12:35:00,49.01,49.15,49.01,49.13,12676.366843033507,28.9023,28.9848,28.9023,28.973,12676.3668
2005-04-29 12:40:00,49.15,49.24,49.1,49.1,16754.85008818342,28.9848,29.0379,28.9553,28.9553,16754.8501
2005-04-29 12:45:00,49.09,49.12,49.08,49.1,3527.336860670194,28.9494,28.9671,28.9435,28.9553,3527.3369
2005-04-29 12:50:00,49.11,49.17,49.08,49.12,8818.342151675484,28.9612,28.9966,28.9435,28.9671,8818.3422
2005-04-29 12:55:00,49.12,49.21,49.1,49.1,9038.80070546737,28.9671,29.0202,28.9553,28.9553,9038.8007
2005-04-29 13:00:00,49.09,49.16,49.08,49.08,10141.093474426809,28.9494,28.9907,28.9435,28.9435,10141.0935
2005-04-29 13:05:00,49.09,49.25,49.09,49.21,14880.95238095238,28.9494,29.0438,28.9494,29.0202,14880.9524
2005-04-29 13:10:00,49.21,49.28,49.08,49.24,36596.119929453256,29.0202,29.0615,28.9435,29.0379,36596.1199
2005-04-29 13:15:00,49.24,49.3,49.21,49.27,12786.596119929452,29.0379,29.0733,29.0202,29.0556,12786.5961
2005-04-29 13:20:00,49.29,49.32,49.22,49.24,16754.85008818342,29.0674,29.0851,29.0261,29.0379,16754.8501
2005-04-29 13:25:00,49.25,49.26,49.2,49.21,18187.830687830687,29.0438,29.0497,29.0143,29.0202,18187.8307
2005-04-29 13:30:00,49.24,49.26,49.22,49.23,10251.32275132275,29.0379,29.0497,29.0261,29.032,10251.3228
2005-04-29 13:35:00,49.23,49.23,49.11,49.11,9479.717813051146,29.032,29.032,28.9612,28.9612,9479.7178
2005-04-29 13:40:00,49.11,49.17,49.1,49.17,9920.63492063492,28.9612,28.9966,28.9553,28.9966,9920.6349
2005-04-29 13:45:00,49.17,49.19,49.06,49.11,4850.088183421516,28.9966,29.0084,28.9318,28.9612,4850.0882
2005-04-29 13:50:00,49.1,49.18,49.09,49.11,7054.673721340388,28.9553,29.0025,28.9494,28.9612,7054.6737
2005-04-29 13:55:00,49.09,49.1,49.0,49.0,14329.805996472662,28.9494,28.9553,28.8964,28.8964,14329.806
2005-04-29 14:00:00,49.01,49.16,49.01,49.16,24140.21164021164,28.9023,28.9907,28.9023,28.9907,24140.2116
2005-04-29 14:05:00,49.15,49.18,49.02,49.18,11243.38624338624,28.9848,29.0025,28.9082,29.0025,11243.3862
2005-04-29 14:10:00,49.18,49.28,49.18,49.26,21053.79188712522,29.0025,29.0615,29.0025,29.0497,21053.7919
2005-04-29 14:15:00,49.26,49.31,49.12,49.13,22266.3139329806,29.0497,29.0792,28.9671,28.973,22266.3139
2005-04-29 14:20:00,49.16,49.25,49.12,49.22,20502.6455026455,28.9907,29.0438,28.9671,29.0261,20502.6455
2005-04-29 14:25:00,49.22,49.26,49.17,49.23,8377.42504409171,29.0261,29.0497,28.9966,29.032,8377.425
2005-04-29 14:30:00,49.22,49.4,49.22,49.39,30753.96825396825,29.0261,29.1323,29.0261,29.1264,30753.9683
2005-04-29 14:35:00,49.39,49.53,49.35,49.35,35163.13932980599,29.1264,29.2089,29.1028,29.1028,35163.1393
2005-04-29 14:40:00,49.32,49.33,49.26,49.33,13999.11816578483,29.0851,29.091,29.0497,29.091,13999.1182
2005-04-29 14:45:00,49.33,49.51,49.33,49.51,19179.894179894178,29.091,29.1971,29.091,29.1971,19179.8942
2005-04-29 14:50:00,49.55,49.58,49.51,49.51,26565.2557319224,29.2207,29.2384,29.1971,29.1971,26565.2557
2005-04-29 14:55:00,49.5,49.51,49.34,49.37,12896.825396825396,29.1912,29.1971,29.0969,29.1146,12896.8254
2005-04-29 15:00:00,49.35,49.4,49.29,49.31,16865.079365079364,29.1028,29.1323,29.0674,29.0792,16865.0794
2005-04-29 15:05:00,49.28,49.43,49.28,49.43,29541.44620811288,29.0615,29.15,29.0615,29.15,29541.4462
2005-04-29 15:10:00,49.44,49.51,49.42,49.42,17195.767195767196,29.1558,29.1971,29.1441,29.1441,17195.7672
2005-04-29 15:15:00,49.43,49.52,49.42,49.52,41446.20811287477,29.15,29.203,29.1441,29.203,41446.2081
2005-04-29 15:20:00,49.52,49.59,49.51,49.51,31525.57319223985,29.203,29.2443,29.1971,29.1971,31525.5732
2005-04-29 15:25:00,49.53,49.66,49.53,49.62,25793.65079365079,29.2089,29.2856,29.2089,29.262,25793.6508
2005-04-29 15:30:00,49.61,49.61,49.51,49.51,17636.68430335097,29.2561,29.2561,29.1971,29.1971,17636.6843
2005-04-29 15:35:00,49.52,49.6,49.52,49.53,13778.659611992944,29.203,29.2502,29.203,29.2089,13778.6596
2005-04-29 15:40:00,49.56,49.71,49.56,49.7,35163.13932980599,29.2266,29.3151,29.2266,29.3092,35163.1393
2005-04-29 15:45:00,49.71,49.85,49.71,49.82,53461.19929453262,29.3151,29.3976,29.3151,29.3799,53461.1993
2005-04-29 15:50:00,49.82,49.84,49.71,49.77,41005.291005291,29.3799,29.3917,29.3151,29.3505,41005.291
2005-04-29 15:55:00,49.76,49.78,49.64,49.69,38800.70546737213,29.3446,29.3564,29.2738,29.3033,38800.7055
2005-05-02 09:30:00,49.69,49.69,49.56,49.59,59964.72663139329,29.3033,29.3033,29.2266,29.2443,59964.7266
2005-05-02 09:35:00,49.44,49.89,49.44,49.83,17746.91358024691,29.1558,29.4212,29.1558,29.3858,17746.9136
2005-05-02 09:40:00,49.82,49.88,49.76,49.85,26014.10934744268,29.3799,29.4153,29.3446,29.3976,26014.1093
2005-05-02 09:45:00,49.88,50.34,49.88,50.21,108796.29629629628,29.4153,29.6866,29.4153,29.6099,108796.2963
2005-05-02 09:50:00,50.21,50.31,50.0,50.0,33950.61728395061,29.6099,29.6689,29.4861,29.4861,33950.6173
2005-05-02 09:55:00,50.0,50.2,49.94,50.03,20061.728395061727,29.4861,29.604,29.4507,29.5038,20061.7284
2005-05-02 10:00:00,50.02,50.24,50.02,50.19,42989.41798941798,29.4979,29.6276,29.4979,29.5981,42989.418
2005-05-02 10:05:00,50.19,50.2,50.0,50.02,38029.10052910053,29.5981,29.604,29.4861,29.4979,38029.1005
2005-05-02 10:10:00,50.02,50.02,49.89,49.94,28108.465608465605,29.4979,29.4979,29.4212,29.4507,28108.4656
2005-05-02 10:15:00,49.94,50.0,49.9,50.0,17857.142857142855,29.4507,29.4861,29.4271,29.4861,17857.1429
2005-05-02 10:20:00,49.99,50.03,49.94,49.94,10692.239858906523,29.4802,29.5038,29.4507,29.4507,10692.2399
2005-05-02 10:25:00,49.95,50.01,49.89,49.99,28218.69488536155,29.4566,29.492,29.4212,29.4802,28218.6949
2005-05-02 10:30:00,49.97,49.98,49.91,49.93,7936.507936507935,29.4684,29.4743,29.433,29.4448,7936.5079
2005-05-02 10:35:00,49.93,49.96,49.91,49.91,14660.493827160491,29.4448,29.4625,29.433,29.433,14660.4938
2005-05-02 10:40:00,49.91,50.01,49.91,50.01,10692.239858906523,29.433,29.492,29.433,29.492,10692.2399
2005-05-02 10:45:00,50.01,50.02,49.95,50.02,15432.098765432096,29.492,29.4979,29.4566,29.4979,15432.0988
2005-05-02 10:50:00,50.04,50.06,49.97,50.0,102292.76895943562,29.5097,29.5215,29.4684,29.4861,102292.769
2005-05-02 10:55:00,50.0,50.0,49.96,49.96,12676.366843033507,29.4861,29.4861,29.4625,29.4625,12676.3668
2005-05-02 11:00:00,49.93,49.95,49.91,49.92,5952.380952380951,29.4448,29.4566,29.433,29.4389,5952.381
2005-05-02 11:05:00,49.91,49.99,49.91,49.99,10361.552028218694,29.433,29.4802,29.433,29.4802,10361.552
2005-05-02 11:10:00,49.98,50.03,49.97,50.0,10802.469135802468,29.4743,29.5038,29.4684,29.4861,10802.4691
2005-05-02 11:15:00,50.0,50.0,49.94,49.94,9810.405643738975,29.4861,29.4861,29.4507,29.4507,9810.4056
2005-05-02 11:20:00,49.9,49.93,49.89,49.93,6944.444444444443,29.4271,29.4448,29.4212,29.4448,6944.4444
2005-05-02 11:25:00,49.98,50.01,49.91,49.92,4850.088183421516,29.4743,29.492,29.433,29.4389,4850.0882
2005-05-02 11:30:00,49.93,49.93,49.87,49.93,7936.507936507935,29.4448,29.4448,29.4094,29.4448,7936.5079
2005-05-02 11:35:00,49.93,49.93,49.9,49.91,4519.400352733685,29.4448,29.4448,29.4271,29.433,4519.4004
2005-05-02 11:40:00,49.91,49.93,49.89,49.93,11022.927689594357,29.433,29.4448,29.4212,29.4448,11022.9277
2005-05-02 11:45:00,49.93,49.94,49.9,49.9,6613.756613756613,29.4448,29.4507,29.4271,29.4271,6613.7566
2005-05-02 11:50:00,49.91,49.94,49.89,49.94,10802.469135802468,29.433,29.4507,29.4212,29.4507,10802.4691
2005-05-02 11:55:00,49.95,49.95,49.9,49.95,16424.162257495587,29.4566,29.4566,29.4271,29.4566,16424.1623
2005-05-02 12:00:00,49.94,49.95,49.88,49.91,27116.402116402114,29.4507,29.4566,29.4153,29.433,27116.4021
2005-05-02 12:05:00,49.91,49.94,49.9,49.94,5621.693121693121,29.433,29.4507,29.4271,29.4507,5621.6931
2005-05-02 12:10:00,49.93,49.94,49.9,49.94,5291.00529100529,29.4448,29.4507,29.4271,29.4507,5291.0053
2005-05-02 12:15:00,49.93,49.95,49.9,49.9,12896.825396825396,29.4448,29.4566,29.4271,29.4271,12896.8254
2005-05-02 12:20:00,49.91,49.91,49.9,49.9,4409.171075837742,29.433,29.433,29.4271,29.4271,4409.1711
2005-05-02 12:25:00,49.91,49.94,49.9,49.91,7385.361552028218,29.433,29.4507,29.4271,29.433,7385.3616
2005-05-02 12:30:00,49.91,49.93,49.9,49.91,4409.171075837742,29.433,29.4448,29.4271,29.433,4409.1711
2005-05-02 12:35:00,49.91,49.92,49.9,49.9,4298.941798941799,29.433,29.4389,29.4271,29.4271,4298.9418
2005-05-02 12:40:00,49.9,49.91,49.9,49.91,8046.737213403879,29.4271,29.433,29.4271,29.433,8046.7372
2005-05-02 12:45:00,49.9,49.9,49.86,49.89,9920.63492063492,29.4271,29.4271,29.4035,29.4212,9920.6349
2005-05-02 12:50:00,49.9,49.94,49.89,49.94,7826.278659611992,29.4271,29.4507,29.4212,29.4507,7826.2787
2005-05-02 12:55:00,49.93,49.96,49.93,49.93,12235.449735449734,29.4448,29.4625,29.4448,29.4448,12235.4497
2005-05-02 13:00:00,49.91,49.91,49.86,49.87,45083.77425044091,29.433,29.433,29.4035,29.4094,45083.7743
2005-05-02 13:05:00,49.87,49.87,49.85,49.85,11574.074074074071,29.4094,29.4094,29.3976,29.3976,11574.0741
2005-05-02 13:10:00,49.85,49.88,49.84,49.86,13337.742504409169,29.3976,29.4153,29.3917,29.4035,13337.7425
2005-05-02 13:15:00,49.87,49.87,49.77,49.78,15211.64021164021,29.4094,29.4094,29.3505,29.3564,15211.6402
2005-05-02 13:20:00,49.79,49.86,49.79,49.85,52138.4479717813,29.3623,29.4035,29.3623,29.3976,52138.448
2005-05-02 13:25:00,49.84,49.87,49.82,49.84,6062.610229276896,29.3917,29.4094,29.3799,29.3917,6062.6102
2005-05-02 13:30:00,49.85,49.88,49.83,49.84,12896.825396825396,29.3976,29.4153,29.3858,29.3917,12896.8254
2005-05-02 13:35:00,49.85,49.87,49.82,49.85,8156.966490299823,29.3976,29.4094,29.3799,29.3976,8156.9665
2005-05-02 13:40:00,49.85,49.89,49.81,49.82,12896.825396825396,29.3976,29.4212,29.374,29.3799,12896.8254
2005-05-02 13:45:00,49.84,49.9,49.83,49.9,9810.405643738975,29.3917,29.4271,29.3858,29.4271,9810.4056
2005-05-02 13:50:00,49.89,49.89,49.85,49.85,13447.971781305114,29.4212,29.4212,29.3976,29.3976,13447.9718
2005-05-02 13:55:00,49.87,49.89,49.83,49.85,12896.825396825396,29.4094,29.4212,29.3858,29.3976,12896.8254
2005-05-02 14:00:00,49.86,49.87,49.73,49.75,19179.894179894178,29.4035,29.4094,29.3269,29.3387,19179.8942
2005-05-02 14:05:00,49.76,49.77,49.68,49.74,15983.245149911814,29.3446,29.3505,29.2974,29.3328,15983.2451
2005-05-02 14:10:00,49.74,49.88,49.74,49.86,10582.01058201058,29.3328,29.4153,29.3328,29.4035,10582.0106
2005-05-02 14:15:00,49.86,49.88,49.78,49.88,13888.888888888889,29.4035,29.4153,29.3564,29.4153,13888.8889
2005-05-02 14:20:00,49.87,49.9,49.85,49.9,11463.84479717813,29.4094,29.4271,29.3976,29.4271,11463.8448
2005-05-02 14:25:00,49.9,49.96,49.9,49.93,14770.723104056437,29.4271,29.4625,29.4271,29.4448,14770.7231
2005-05-02 14:30:00,49.92,49.94,49.91,49.94,13007.05467372134,29.4389,29.4507,29.433,29.4507,13007.0547
2005-05-02 14:35:00,49.93,50.11,49.93,50.11,19620.81128747795,29.4448,29.551,29.4448,29.551,19620.8113
2005-05-02 14:40:00,50.13,50.15,50.1,50.15,17967.3721340388,29.5628,29.5746,29.5451,29.5746,17967.3721
2005-05-02 14:45:00,50.16,50.17,50.11,50.14,25132.27513227513,29.5804,29.5863,29.551,29.5687,25132.2751
2005-05-02 14:50:00,50.14,50.15,50.1,50.11,18628.74779541446,29.5687,29.5746,29.5451,29.551,18628.7478
2005-05-02 14:55:00,50.11,50.15,50.11,50.12,12566.137566137564,29.551,29.5746,29.551,29.5569,12566.1376
2005-05-02 15:00:00,50.11,50.12,50.05,50.07,19069.66490299824,29.551,29.5569,29.5156,29.5274,19069.6649
2005-05-02 15:05:00,50.08,50.12,50.08,50.1,14660.493827160491,29.5333,29.5569,29.5333,29.5451,14660.4938
2005-05-02 15:10:00,50.11,50.12,50.1,50.12,18187.830687830687,29.551,29.5569,29.5451,29.5569,18187.8307
2005-05-02 15:15:00,50.11,50.11,50.07,50.07,11133.156966490298,29.551,29.551,29.5274,29.5274,11133.157
2005-05-02 15:20:00,50.07,50.15,50.06,50.12,20502.6455026455,29.5274,29.5746,29.5215,29.5569,20502.6455
2005-05-02 15:25:00,50.12,50.17,50.1,50.15,26455.02645502645,29.5569,29.5863,29.5451,29.5746,26455.0265
2005-05-02 15:30:00,50.15,50.16,50.08,50.09,39902.998236331565,29.5746,29.5804,29.5333,29.5392,39902.9982
2005-05-02 15:35:00,50.08,50.13,50.08,50.12,21715.16754850088,29.5333,29.5628,29.5333,29.5569,21715.1675
2005-05-02 15:40:00,50.12,50.2,50.12,50.18,20171.95767195767,29.5569,29.604,29.5569,29.5922,20171.9577
2005-05-02 15:45:00,50.18,50.18,50.15,50.18,30092.592592592588,29.5922,29.5922,29.5746,29.5922,30092.5926
2005-05-02 15:50:00,50.17,50.2,50.14,50.2,39792.76895943562,29.5863,29.604,29.5687,29.604,39792.769
2005-05-02 15:55:00,50.2,50.22,50.15,50.22,49382.71604938271,29.604,29.6158,29.5746,29.6158,49382.716
2005-05-03 09:30:00,50.08,50.12,49.92,50.08,31746.031746031746,29.5333,29.5569,29.4389,29.5333,31746.0317
2005-05-03 09:35:00,50.12,50.34,50.12,50.34,22927.68959435626,29.5569,29.6866,29.5569,29.6866,22927.6896
2005-05-03 09:40:00,50.32,50.35,50.23,50.35,16534.391534391532,29.6748,29.6925,29.6217,29.6925,16534.3915
2005-05-03 09:45:00,50.36,50.46,50.32,50.44,27557.319223985887,29.6984,29.7574,29.6748,29.7456,27557.3192
2005-05-03 09:50:00,50.42,50.49,50.35,50.42,10030.864197530864,29.7338,29.7751,29.6925,29.7338,10030.8642
2005-05-03 09:55:00,50.44,50.53,50.39,50.45,16975.308641975305,29.7456,29.7986,29.7161,29.7515,16975.3086
2005-05-03 10:00:00,50.45,50.49,50.33,50.39,23258.377425044087,29.7515,29.7751,29.6807,29.7161,23258.3774
2005-05-03 10:05:00,50.39,50.4,50.3,50.4,15983.245149911814,29.7161,29.722,29.663,29.722,15983.2451
2005-05-03 10:10:00,50.41,50.46,50.35,50.4,14660.493827160491,29.7279,29.7574,29.6925,29.722,14660.4938
2005-05-03 10:15:00,50.39,50.39,50.28,50.3,18298.059964726628,29.7161,29.7161,29.6512,29.663,18298.06
2005-05-03 10:20:00,50.3,50.3,50.22,50.26,15652.557319223984,29.663,29.663,29.6158,29.6394,15652.5573
2005-05-03 10:25:00,50.26,50.4,50.26,50.35,18849.206349206343,29.6394,29.722,29.6394,29.6925,18849.2063
2005-05-03 10:30:00,50.4,50.49,50.39,50.48,19620.81128747795,29.722,29.7751,29.7161,29.7692,19620.8113
2005-05-03 10:35:00,50.48,50.49,50.4,50.45,11353.615520282186,29.7692,29.7751,29.722,29.7515,11353.6155
2005-05-03 10:40:00,50.45,50.52,50.45,50.52,18628.74779541446,29.7515,29.7927,29.7515,29.7927,18628.7478
2005-05-03 10:45:00,50.52,50.53,50.44,50.44,15542.32804232804,29.7927,29.7986,29.7456,29.7456,15542.328
2005-05-03 10:50:00,50.44,50.44,50.32,50.37,24029.982363315696,29.7456,29.7456,29.6748,29.7043,24029.9824
2005-05-03 10:55:00,50.4,50.43,50.39,50.41,7164.902998236331,29.722,29.7397,29.7161,29.7279,7164.903
2005-05-03 11:00:00,50.42,50.43,50.32,50.38,24581.12874779541,29.7338,29.7397,29.6748,29.7102,24581.1287
2005-05-03 11:05:00,50.39,50.45,50.39,50.45,6172.839506172839,29.7161,29.7515,29.7161,29.7515,6172.8395
2005-05-03 11:10:00,50.45,50.49,50.45,50.49,10582.01058201058,29.7515,29.7751,29.7515,29.7751,10582.0106
2005-05-03 11:15:00,50.49,50.49,50.44,50.44,6944.444444444443,29.7751,29.7751,29.7456,29.7456,6944.4444
2005-05-03 11:20:00,50.44,50.48,50.4,50.41,7164.902998236331,29.7456,29.7692,29.722,29.7279,7164.903
2005-05-03 11:25:00,50.4,50.44,50.39,50.42,9810.405643738975,29.722,29.7456,29.7161,29.7338,9810.4056
2005-05-03 11:30:00,50.42,50.42,50.35,50.36,6283.068783068782,29.7338,29.7338,29.6925,29.6984,6283.0688
2005-05-03 11:35:00,50.36,50.4,50.36,50.38,7164.902998236331,29.6984,29.722,29.6984,29.7102,7164.903
2005-05-03 11:40:00,50.39,50.39,50.31,50.31,9149.029982363314,29.7161,29.7161,29.6689,29.6689,9149.03
2005-05-03 11:45:00,50.31,50.33,50.28,50.28,8708.112874779541,29.6689,29.6807,29.6512,29.6512,8708.1129
2005-05-03 11:50:00,50.28,50.35,50.28,50.33,3968.253968253968,29.6512,29.6925,29.6512,29.6807,3968.254
2005-05-03 11:55:00,50.33,50.36,50.3,50.33,12786.596119929452,29.6807,29.6984,29.663,29.6807,12786.5961
2005-05-03 12:00:00,50.34,50.36,50.32,50.33,4409.171075837742,29.6866,29.6984,29.6748,29.6807,4409.1711
2005-05-03 12:05:00,50.33,50.36,50.29,50.35,13668.430335097,29.6807,29.6984,29.6571,29.6925,13668.4303
2005-05-03 12:10:00,50.35,50.37,50.35,50.35,4850.088183421516,29.6925,29.7043,29.6925,29.6925,4850.0882
2005-05-03 12:15:00,50.35,50.38,50.35,50.38,2755.7319223985887,29.6925,29.7102,29.6925,29.7102,2755.7319
2005-05-03 12:20:00,50.37,50.37,50.35,50.36,2976.190476190476,29.7043,29.7043,29.6925,29.6984,2976.1905
2005-05-03 12:25:00,50.36,50.37,50.36,50.37,3747.7954144620808,29.6984,29.7043,29.6984,29.7043,3747.7954
2005-05-03 12:30:00,50.37,50.4,50.37,50.39,4629.629629629629,29.7043,29.722,29.7043,29.7161,4629.6296
2005-05-03 12:35:00,50.38,50.39,50.37,50.37,1873.8977072310404,29.7102,29.7161,29.7043,29.7043,1873.8977
2005-05-03 12:40:00,50.36,50.43,50.36,50.39,8708.112874779541,29.6984,29.7397,29.6984,29.7161,8708.1129
2005-05-03 12:45:00,50.39,50.41,50.38,50.39,3527.336860670194,29.7161,29.7279,29.7102,29.7161,3527.3369
2005-05-03 12:50:00,50.39,50.39,50.34,50.35,9369.488536155202,29.7161,29.7161,29.6866,29.6925,9369.4885
2005-05-03 12:55:00,50.35,50.37,50.3,50.3,15873.015873015873,29.6925,29.7043,29.663,29.663,15873.0159
2005-05-03 13:00:00,50.33,50.33,50.28,50.29,10030.864197530864,29.6807,29.6807,29.6512,29.6571,10030.8642
2005-05-03 13:05:00,50.29,50.31,50.26,50.3,9920.63492063492,29.6571,29.6689,29.6394,29.663,9920.6349
2005-05-03 13:10:00,50.3,50.31,50.23,50.25,11353.615520282186,29.663,29.6689,29.6217,29.6335,11353.6155
2005-05-03 13:15:00,50.25,50.28,50.23,50.27,14219.576719576718,29.6335,29.6512,29.6217,29.6453,14219.5767
2005-05-03 13:20:00,50.27,50.28,50.26,50.27,12676.366843033507,29.6453,29.6512,29.6394,29.6453,12676.3668
2005-05-03 13:25:00,50.3,50.32,50.27,50.27,10912.698412698412,29.663,29.6748,29.6453,29.6453,10912.6984
2005-05-03 13:30:00,50.3,50.3,50.26,50.29,16313.932980599646,29.663,29.663,29.6394,29.6571,16313.933
2005-05-03 13:35:00,50.29,50.29,50.2,50.2,12896.825396825396,29.6571,29.6571,29.604,29.604,12896.8254
2005-05-03 13:40:00,50.22,50.25,50.2,50.21,19290.123456790123,29.6158,29.6335,29.604,29.6099,19290.1235
2005-05-03 13:45:00,50.22,50.25,50.2,50.25,10912.698412698412,29.6158,29.6335,29.604,29.6335,10912.6984
2005-05-03 13:50:00,50.24,50.28,50.24,50.27,12676.366843033507,29.6276,29.6512,29.6276,29.6453,12676.3668
2005-05-03 13:55:00,50.28,50.28,50.25,50.26,9149.029982363314,29.6512,29.6512,29.6335,29.6394,9149.03
2005-05-03 14:00:00,50.26,50.26,50.22,50.26,7495.5908289241615,29.6394,29.6394,29.6158,29.6394,7495.5908
2005-05-03 14:05:00,50.26,50.28,50.22,50.28,10802.469135802468,29.6394,29.6512,29.6158,29.6512,10802.4691
2005-05-03 14:10:00,50.29,50.35,50.27,50.27,17857.142857142855,29.6571,29.6925,29.6453,29.6453,17857.1429
2005-05-03 14:15:00,50.27,50.29,50.09,50.09,22266.3139329806,29.6453,29.6571,29.5392,29.5392,22266.3139
2005-05-03 14:20:00,50.17,50.28,50.11,50.26,25903.880070546733,29.5863,29.6512,29.551,29.6394,25903.8801
2005-05-03 14:25:00,50.28,50.31,50.17,50.21,14770.723104056437,29.6512,29.6689,29.5863,29.6099,14770.7231
2005-05-03 14:30:00,50.2,50.38,50.2,50.38,23037.9188712522,29.604,29.7102,29.604,29.7102,23037.9189
2005-05-03 14:35:00,50.39,50.44,50.33,50.39,40343.91534391534,29.7161,29.7456,29.6807,29.7161,40343.9153
2005-05-03 14:40:00,50.41,50.43,50.34,50.39,26895.943562610228,29.7279,29.7397,29.6866,29.7161,26895.9436
2005-05-03 14:45:00,50.38,50.39,50.3,50.32,20061.728395061727,29.7102,29.7161,29.663,29.6748,20061.7284
2005-05-03 14:50:00,50.35,50.39,50.3,50.32,26234.567901234564,29.6925,29.7161,29.663,29.6748,26234.5679
2005-05-03 14:55:00,50.33,50.37,50.31,50.31,31084.65608465608,29.6807,29.7043,29.6689,29.6689,31084.6561
2005-05-03 15:00:00,50.3,50.3,50.21,50.24,12235.449735449734,29.663,29.663,29.6099,29.6276,12235.4497
2005-05-03 15:05:00,50.21,50.21,49.93,49.98,31525.57319223985,29.6099,29.6099,29.4448,29.4743,31525.5732
2005-05-03 15:10:00,49.99,50.0,49.85,49.97,19620.81128747795,29.4802,29.4861,29.3976,29.4684,19620.8113
2005-05-03 15:15:00,49.97,50.02,49.94,49.97,21494.70899470899,29.4684,29.4979,29.4507,29.4684,21494.709
2005-05-03 15:20:00,49.97,50.12,49.93,50.06,36485.89065255732,29.4684,29.5569,29.4448,29.5215,36485.8907
2005-05-03 15:25:00,50.08,50.19,50.03,50.14,41997.35449735449,29.5333,29.5981,29.5038,29.5687,41997.3545
2005-05-03 15:30:00,50.15,50.15,50.03,50.04,65917.10758377424,29.5746,29.5746,29.5038,29.5097,65917.1076
2005-05-03 15:35:00,50.05,50.1,50.01,50.01,15873.015873015873,29.5156,29.5451,29.492,29.492,15873.0159
2005-05-03 15:40:00,50.01,50.03,49.91,49.97,50044.09171075837,29.492,29.5038,29.433,29.4684,50044.0917
2005-05-03 15:45:00,49.97,49.99,49.9,49.94,53571.428571428565,29.4684,29.4802,29.4271,29.4507,53571.4286
2005-05-03 15:50:00,49.93,49.96,49.89,49.89,33950.61728395061,29.4448,29.4625,29.4212,29.4212,33950.6173
2005-05-03 15:55:00,49.88,49.99,49.84,49.99,51697.53086419753,29.4153,29.4802,29.3917,29.4802,51697.5309
2005-05-04 09:30:00,50.06,50.06,50.04,50.04,24470.89947089947,29.5215,29.5215,29.5097,29.5097,24470.8995
2005-05-04 09:35:00,50.04,50.13,49.94,50.13,30643.738977072306,29.5097,29.5628,29.4507,29.5628,30643.739
2005-05-04 09:40:00,50.14,50.21,49.97,50.01,18518.518518518515,29.5687,29.6099,29.4684,29.492,18518.5185
2005-05-04 09:45:00,50.01,50.08,49.96,49.96,23037.9188712522,29.492,29.5333,29.4625,29.4625,23037.9189
2005-05-04 09:50:00,49.94,50.08,49.91,49.91,13999.11816578483,29.4507,29.5333,29.433,29.433,13999.1182
2005-05-04 09:55:00,49.91,50.04,49.91,49.98,14550.264550264548,29.433,29.5097,29.433,29.4743,14550.2646
2005-05-04 10:00:00,49.97,50.13,49.91,50.13,176477.07231040564,29.4684,29.5628,29.433,29.5628,176477.0723
2005-05-04 10:05:00,50.12,50.12,49.97,50.01,28990.299823633155,29.5569,29.5569,29.4684,29.492,28990.2998
2005-05-04 10:10:00,50.01,50.08,49.96,50.02,24360.670194003524,29.492,29.5333,29.4625,29.4979,24360.6702
2005-05-04 10:15:00,50.01,50.09,49.99,49.99,9810.405643738975,29.492,29.5392,29.4802,29.4802,9810.4056
2005-05-04 10:20:00,50.0,50.05,49.98,50.04,66468.25396825396,29.4861,29.5156,29.4743,29.5097,66468.254
2005-05-04 10:25:00,50.04,50.13,50.01,50.1,15211.64021164021,29.5097,29.5628,29.492,29.5451,15211.6402
2005-05-04 10:30:00,50.09,50.22,50.06,50.14,84766.31393298059,29.5392,29.6158,29.5215,29.5687,84766.3139
2005-05-04 10:35:00,50.12,50.3,50.1,50.25,20612.87477954145,29.5569,29.663,29.5451,29.6335,20612.8748
2005-05-04 10:40:00,50.2,50.21,50.12,50.15,5401.234567901234,29.604,29.6099,29.5569,29.5746,5401.2346
2005-05-04 10:45:00,50.15,50.21,50.15,50.21,59193.12169312168,29.5746,29.6099,29.5746,29.6099,59193.1217
2005-05-04 10:50:00,50.22,50.23,50.09,50.12,14109.347442680775,29.6158,29.6217,29.5392,29.5569,14109.3474
2005-05-04 10:55:00,50.13,50.34,50.13,50.34,16093.474426807756,29.5628,29.6866,29.5628,29.6866,16093.4744
2005-05-04 11:00:00,50.33,50.41,50.29,50.39,14991.181657848325,29.6807,29.7279,29.6571,29.7161,14991.1817
2005-05-04 11:05:00,50.39,50.42,50.26,50.36,19731.040564373896,29.7161,29.7338,29.6394,29.6984,19731.0406
2005-05-04 11:10:00,50.36,50.43,50.35,50.39,17857.142857142855,29.6984,29.7397,29.6925,29.7161,17857.1429
2005-05-04 11:15:00,50.38,50.43,50.37,50.43,11243.38624338624,29.7102,29.7397,29.7043,29.7397,11243.3862
2005-05-04 11:20:00,50.42,50.42,50.3,50.38,13668.430335097,29.7338,29.7338,29.663,29.7102,13668.4303
2005-05-04 11:25:00,50.37,50.48,50.37,50.4,22266.3139329806,29.7043,29.7692,29.7043,29.722,22266.3139
2005-05-04 11:30:00,50.43,50.44,50.35,50.41,16534.391534391532,29.7397,29.7456,29.6925,29.7279,16534.3915
2005-05-04 11:35:00,50.42,50.45,50.41,50.44,7275.132275132274,29.7338,29.7515,29.7279,29.7456,7275.1323
2005-05-04 11:40:00,50.44,50.46,50.43,50.46,11904.761904761905,29.7456,29.7574,29.7397,29.7574,11904.7619
2005-05-04 11:45:00,50.46,50.53,50.46,50.47,145061.7283950617,29.7574,29.7986,29.7574,29.7633,145061.7284
2005-05-04 11:50:00,50.47,50.49,50.43,50.44,7275.132275132274,29.7633,29.7751,29.7397,29.7456,7275.1323
2005-05-04 11:55:00,50.43,50.45,50.39,50.42,35493.82716049382,29.7397,29.7515,29.7161,29.7338,35493.8272
2005-05-04 12:00:00,50.39,50.43,50.28,50.28,10802.469135802468,29.7161,29.7397,29.6512,29.6512,10802.4691
2005-05-04 12:05:00,50.26,50.31,50.19,50.26,27777.777777777774,29.6394,29.6689,29.5981,29.6394,27777.7778
2005-05-04 12:10:00,50.28,50.29,50.26,50.28,4298.941798941799,29.6512,29.6571,29.6394,29.6512,4298.9418
2005-05-04 12:15:00,50.28,50.32,50.28,50.32,9259.259259259255,29.6512,29.6748,29.6512,29.6748,9259.2593
2005-05-04 12:20:00,50.31,50.33,50.27,50.3,85978.83597883597,29.6689,29.6807,29.6453,29.663,85978.836
2005-05-04 12:25:00,50.3,50.35,50.3,50.31,9920.63492063492,29.663,29.6925,29.663,29.6689,9920.6349
2005-05-04 12:30:00,50.3,50.39,50.29,50.35,9920.63492063492,29.663,29.7161,29.6571,29.6925,9920.6349
2005-05-04 12:35:00,50.37,50.39,50.37,50.39,7605.820105820105,29.7043,29.7161,29.7043,29.7161,7605.8201
2005-05-04 12:40:00,50.38,50.39,50.36,50.39,4078.483245149912,29.7102,29.7161,29.6984,29.7161,4078.4832
2005-05-04 12:45:00,50.39,50.49,50.38,50.39,22927.68959435626,29.7161,29.7751,29.7102,29.7161,22927.6896
2005-05-04 12:50:00,50.39,50.4,50.36,50.4,61618.16578483245,29.7161,29.722,29.6984,29.722,61618.1658
2005-05-04 12:55:00,50.4,50.45,50.4,50.42,12455.90828924162,29.722,29.7515,29.722,29.7338,12455.9083
2005-05-04 13:00:00,50.42,50.44,50.4,50.4,8708.112874779541,29.7338,29.7456,29.722,29.722,8708.1129
2005-05-04 13:05:00,50.4,50.44,50.39,50.43,8156.966490299823,29.722,29.7456,29.7161,29.7397,8156.9665
2005-05-04 13:10:00,50.43,50.49,50.41,50.49,10582.01058201058,29.7397,29.7751,29.7279,29.7751,10582.0106
2005-05-04 13:15:00,50.48,50.49,50.46,50.46,6062.610229276896,29.7692,29.7751,29.7574,29.7574,6062.6102
2005-05-04 13:20:00,50.45,50.49,50.44,50.47,6613.756613756613,29.7515,29.7751,29.7456,29.7633,6613.7566
2005-05-04 13:25:00,50.46,50.52,50.46,50.52,4298.941798941799,29.7574,29.7927,29.7574,29.7927,4298.9418
2005-05-04 13:30:00,50.53,50.53,50.33,50.36,20282.18694885361,29.7986,29.7986,29.6807,29.6984,20282.1869
2005-05-04 13:35:00,50.36,50.39,50.34,50.38,32076.719576719574,29.6984,29.7161,29.6866,29.7102,32076.7196
2005-05-04 13:40:00,50.37,50.4,50.36,50.39,16534.391534391532,29.7043,29.722,29.6984,29.7161,16534.3915
2005-05-04 13:45:00,50.39,50.43,50.38,50.43,15432.098765432096,29.7161,29.7397,29.7102,29.7397,15432.0988
2005-05-04 13:50:00,50.42,50.5,50.4,50.5,20943.56261022928,29.7338,29.781,29.722,29.781,20943.5626
2005-05-04 13:55:00,50.53,50.53,50.39,50.39,39021.16402116402,29.7986,29.7986,29.7161,29.7161,39021.164
2005-05-04 14:00:00,50.39,50.42,50.35,50.38,28439.15343915344,29.7161,29.7338,29.6925,29.7102,28439.1534
2005-05-04 14:05:00,50.37,50.39,50.35,50.36,36706.3492063492,29.7043,29.7161,29.6925,29.6984,36706.3492
2005-05-04 14:10:00,50.36,50.4,50.34,50.35,15983.245149911814,29.6984,29.722,29.6866,29.6925,15983.2451
2005-05-04 14:15:00,50.35,50.39,50.33,50.38,70105.8201058201,29.6925,29.7161,29.6807,29.7102,70105.8201
2005-05-04 14:20:00,50.39,50.39,50.32,50.33,88955.02645502644,29.7161,29.7161,29.6748,29.6807,88955.0265
2005-05-04 14:25:00,50.33,50.39,50.33,50.38,8377.42504409171,29.6807,29.7161,29.6807,29.7102,8377.425
2005-05-04 14:30:00,50.39,50.43,50.37,50.42,21715.16754850088,29.7161,29.7397,29.7043,29.7338,21715.1675
2005-05-04 14:35:00,50.43,50.49,50.42,50.44,16975.308641975305,29.7397,29.7751,29.7338,29.7456,16975.3086
2005-05-04 14:40:00,50.44,50.49,50.43,50.46,17085.53791887125,29.7456,29.7751,29.7397,29.7574,17085.5379
2005-05-04 14:45:00,50.47,50.54,50.47,50.51,13778.659611992944,29.7633,29.8045,29.7633,29.7869,13778.6596
2005-05-04 14:50:00,50.52,50.52,50.47,50.47,12014.991181657848,29.7927,29.7927,29.7633,29.7633,12014.9912
2005-05-04 14:55:00,50.49,50.57,50.46,50.56,16424.162257495587,29.7751,29.8222,29.7574,29.8163,16424.1623
2005-05-04 15:00:00,50.57,50.57,50.49,50.49,18408.289241622573,29.8222,29.8222,29.7751,29.7751,18408.2892
2005-05-04 15:05:00,50.49,50.55,50.48,50.54,16975.308641975305,29.7751,29.8104,29.7692,29.8045,16975.3086
2005-05-04 15:10:00,50.53,50.56,50.49,50.52,68893.29805996471,29.7986,29.8163,29.7751,29.7927,68893.2981
2005-05-04 15:15:00,50.52,50.54,50.48,50.48,23589.06525573192,29.7927,29.8045,29.7692,29.7692,23589.0653
2005-05-04 15:20:00,50.46,50.46,50.39,50.45,33068.783068783065,29.7574,29.7574,29.7161,29.7515,33068.7831
2005-05-04 15:25:00,50.45,50.46,50.42,50.44,26785.714285714283,29.7515,29.7574,29.7338,29.7456,26785.7143
2005-05-04 15:30:00,50.44,50.45,50.38,50.39,58311.28747795414,29.7456,29.7515,29.7102,29.7161,58311.2875
2005-05-04 15:35:00,50.39,50.42,50.38,50.39,35714.28571428571,29.7161,29.7338,29.7102,29.7161,35714.2857
2005-05-04 15:40:00,50.39,50.43,50.37,50.39,37808.64197530864,29.7161,29.7397,29.7043,29.7161,37808.642
2005-05-04 15:45:00,50.39,50.4,50.34,50.37,42107.58377425044,29.7161,29.722,29.6866,29.7043,42107.5838
2005-05-04 15:50:00,50.35,50.42,50.35,50.4,63602.29276895943,29.6925,29.7338,29.6925,29.722,63602.2928
2005-05-04 15:55:00,50.4,50.41,50.31,50.39,70877.42504409171,29.722,29.7279,29.6689,29.7161,70877.425
2005-05-05 09:30:00,50.12,50.22,50.12,50.22,25022.045855379187,29.5569,29.6158,29.5569,29.6158,25022.0459
2005-05-05 09:35:00,50.26,50.3,50.19,50.29,15321.869488536153,29.6394,29.663,29.5981,29.6571,15321.8695
2005-05-05 09:40:00,50.29,50.35,50.2,50.28,9920.63492063492,29.6571,29.6925,29.604,29.6512,9920.6349
2005-05-05 09:45:00,50.26,50.33,50.2,50.2,6944.444444444443,29.6394,29.6807,29.604,29.604,6944.4444
2005-05-05 09:50:00,50.2,50.4,50.2,50.38,10582.01058201058,29.604,29.722,29.604,29.7102,10582.0106
2005-05-05 09:55:00,50.35,50.39,50.17,50.24,19400.352733686064,29.6925,29.7161,29.5863,29.6276,19400.3527
2005-05-05 10:00:00,50.3,50.39,50.25,50.38,12566.137566137564,29.663,29.7161,29.6335,29.7102,12566.1376
2005-05-05 10:05:00,50.37,50.38,50.31,50.31,5180.776014109347,29.7043,29.7102,29.6689,29.6689,5180.776
2005-05-05 10:10:00,50.3,50.31,50.25,50.25,9920.63492063492,29.663,29.6689,29.6335,29.6335,9920.6349
2005-05-05 10:15:00,50.25,50.31,50.25,50.27,7054.673721340388,29.6335,29.6689,29.6335,29.6453,7054.6737
2005-05-05 10:20:00,50.26,50.26,50.21,50.23,6172.839506172839,29.6394,29.6394,29.6099,29.6217,6172.8395
2005-05-05 10:25:00,50.22,50.26,50.21,50.25,14219.576719576718,29.6158,29.6394,29.6099,29.6335,14219.5767
2005-05-05 10:30:00,50.25,50.3,50.2,50.27,24250.440917107582,29.6335,29.663,29.604,29.6453,24250.4409
2005-05-05 10:35:00,50.29,50.38,50.29,50.37,8156.966490299823,29.6571,29.7102,29.6571,29.7043,8156.9665
2005-05-05 10:40:00,50.39,50.39,50.33,50.36,16203.703703703704,29.7161,29.7161,29.6807,29.6984,16203.7037
2005-05-05 10:45:00,50.36,50.39,50.32,50.37,19179.894179894178,29.6984,29.7161,29.6748,29.7043,19179.8942
2005-05-05 10:50:00,50.37,50.4,50.3,50.3,21604.938271604937,29.7043,29.722,29.663,29.663,21604.9383
2005-05-05 10:55:00,50.33,50.33,50.3,50.3,12455.90828924162,29.6807,29.6807,29.663,29.663,12455.9083
2005-05-05 11:00:00,50.29,50.36,50.29,50.32,40233.68606701939,29.6571,29.6984,29.6571,29.6748,40233.6861
2005-05-05 11:05:00,50.31,50.43,50.31,50.35,11133.156966490298,29.6689,29.7397,29.6689,29.6925,11133.157
2005-05-05 11:10:00,50.35,50.38,50.33,50.37,10802.469135802468,29.6925,29.7102,29.6807,29.7043,10802.4691
2005-05-05 11:15:00,50.35,50.35,50.3,50.31,5511.463844797177,29.6925,29.6925,29.663,29.6689,5511.4638
2005-05-05 11:20:00,50.31,50.31,50.28,50.28,11243.38624338624,29.6689,29.6689,29.6512,29.6512,11243.3862
2005-05-05 11:25:00,50.27,50.28,50.2,50.2,11022.927689594357,29.6453,29.6512,29.604,29.604,11022.9277
2005-05-05 11:30:00,50.2,50.22,50.2,50.22,8708.112874779541,29.604,29.6158,29.604,29.6158,8708.1129
2005-05-05 11:35:00,50.22,50.28,50.21,50.28,10912.698412698412,29.6158,29.6512,29.6099,29.6512,10912.6984
2005-05-05 11:40:00,50.25,50.3,50.23,50.3,15542.32804232804,29.6335,29.663,29.6217,29.663,15542.328
2005-05-05 11:45:00,50.3,50.32,50.3,50.32,5070.546737213404,29.663,29.6748,29.663,29.6748,5070.5467
2005-05-05 11:50:00,50.32,50.35,50.3,50.35,14219.576719576718,29.6748,29.6925,29.663,29.6925,14219.5767
2005-05-05 11:55:00,50.35,50.38,50.32,50.38,3086.4197530864194,29.6925,29.7102,29.6748,29.7102,3086.4198
2005-05-05 12:00:00,50.38,50.38,50.27,50.27,6062.610229276896,29.7102,29.7102,29.6453,29.6453,6062.6102
2005-05-05 12:05:00,50.3,50.32,50.3,50.31,12235.449735449734,29.663,29.6748,29.663,29.6689,12235.4497
2005-05-05 12:10:00,50.3,50.35,50.3,50.32,6283.068783068782,29.663,29.6925,29.663,29.6748,6283.0688
2005-05-05 12:15:00,50.3,50.31,50.26,50.31,2755.7319223985887,29.663,29.6689,29.6394,29.6689,2755.7319
2005-05-05 12:20:00,50.33,50.37,50.3,50.36,8156.966490299823,29.6807,29.7043,29.663,29.6984,8156.9665
2005-05-05 12:25:00,50.34,50.34,50.3,50.3,6503.5273368606695,29.6866,29.6866,29.663,29.663,6503.5273
2005-05-05 12:30:00,50.3,50.3,50.27,50.27,6834.2151675485,29.663,29.663,29.6453,29.6453,6834.2152
2005-05-05 12:35:00,50.28,50.3,50.15,50.18,11243.38624338624,29.6512,29.663,29.5746,29.5922,11243.3862
2005-05-05 12:40:00,50.17,50.25,50.14,50.16,24581.12874779541,29.5863,29.6335,29.5687,29.5804,24581.1287
2005-05-05 12:45:00,50.18,50.22,49.99,49.99,11463.84479717813,29.5922,29.6158,29.4802,29.4802,11463.8448
2005-05-05 12:50:00,50.0,50.18,49.99,50.18,15101.410934744266,29.4861,29.5922,29.4802,29.5922,15101.4109
2005-05-05 12:55:00,50.18,50.2,50.02,50.03,14440.035273368603,29.5922,29.604,29.4979,29.5038,14440.0353
2005-05-05 13:00:00,50.01,50.02,49.94,50.01,26785.714285714283,29.492,29.4979,29.4507,29.492,26785.7143
2005-05-05 13:05:00,49.99,50.02,49.98,50.01,16203.703703703704,29.4802,29.4979,29.4743,29.492,16203.7037
2005-05-05 13:10:00,50.0,50.03,49.98,50.0,12786.596119929452,29.4861,29.5038,29.4743,29.4861,12786.5961
2005-05-05 13:15:00,50.0,50.02,49.99,49.99,11794.53262786596,29.4861,29.4979,29.4802,29.4802,11794.5326
2005-05-05 13:20:00,49.99,50.01,49.91,49.97,15542.32804232804,29.4802,29.492,29.433,29.4684,15542.328
2005-05-05 13:25:00,49.98,50.01,49.94,50.01,8597.883597883598,29.4743,29.492,29.4507,29.492,8597.8836
2005-05-05 13:30:00,50.02,50.02,49.95,50.0,16203.703703703704,29.4979,29.4979,29.4566,29.4861,16203.7037
2005-05-05 13:35:00,50.0,50.07,49.99,50.03,29541.44620811288,29.4861,29.5274,29.4802,29.5038,29541.4462
2005-05-05 13:40:00,50.05,50.09,49.97,50.05,9700.176366843032,29.5156,29.5392,29.4684,29.5156,9700.1764
2005-05-05 13:45:00,50.04,50.04,49.93,49.98,10692.239858906523,29.5097,29.5097,29.4448,29.4743,10692.2399
2005-05-05 13:50:00,49.97,50.0,49.9,49.9,30202.821869488533,29.4684,29.4861,29.4271,29.4271,30202.8219
2005-05-05 13:55:00,49.9,49.94,49.87,49.88,23258.377425044087,29.4271,29.4507,29.4094,29.4153,23258.3774
2005-05-05 14:00:00,49.88,49.92,49.83,49.92,23258.377425044087,29.4153,29.4389,29.3858,29.4389,23258.3774
2005-05-05 14:05:00,49.93,49.96,49.9,49.91,18077.60141093474,29.4448,29.4625,29.4271,29.433,18077.6014
2005-05-05 14:10:00,49.91,49.95,49.83,49.89,20171.95767195767,29.433,29.4566,29.3858,29.4212,20171.9577
2005-05-05 14:15:00,49.93,49.95,49.91,49.91,6723.985890652557,29.4448,29.4566,29.433,29.433,6723.9859
2005-05-05 14:20:00,49.93,49.97,49.93,49.94,9149.029982363314,29.4448,29.4684,29.4448,29.4507,9149.03
2005-05-05 14:25:00,49.91,49.93,49.83,49.83,10692.239858906523,29.433,29.4448,29.3858,29.3858,10692.2399
2005-05-05 14:30:00,49.84,49.96,49.84,49.92,19510.58201058201,29.3917,29.4625,29.3917,29.4389,19510.582
2005-05-05 14:35:00,49.92,49.94,49.81,49.9,15211.64021164021,29.4389,29.4507,29.374,29.4271,15211.6402
2005-05-05 14:40:00,49.89,49.93,49.85,49.88,17526.455026455023,29.4212,29.4448,29.3976,29.4153,17526.455
2005-05-05 14:45:00,49.85,49.9,49.85,49.9,16534.391534391532,29.3976,29.4271,29.3976,29.4271,16534.3915
2005-05-05 14:50:00,49.91,49.91,49.81,49.81,25462.96296296296,29.433,29.433,29.374,29.374,25462.963
2005-05-05 14:55:00,49.81,49.88,49.81,49.84,11243.38624338624,29.374,29.4153,29.374,29.3917,11243.3862
2005-05-05 15:00:00,49.84,49.9,49.81,49.9,13668.430335097,29.3917,29.4271,29.374,29.4271,13668.4303
2005-05-05 15:05:00,49.9,49.92,49.84,49.87,12345.679012345678,29.4271,29.4389,29.3917,29.4094,12345.679
2005-05-05 15:10:00,49.87,50.07,49.87,49.95,20392.416225749555,29.4094,29.5274,29.4094,29.4566,20392.4162
2005-05-05 15:15:00,49.96,50.03,49.96,50.01,23037.9188712522,29.4625,29.5038,29.4625,29.492,23037.9189
2005-05-05 15:20:00,50.01,50.05,49.99,50.01,9700.176366843032,29.492,29.5156,29.4802,29.492,9700.1764
2005-05-05 15:25:00,50.01,50.07,50.0,50.01,13888.888888888889,29.492,29.5274,29.4861,29.492,13888.8889
2005-05-05 15:30:00,50.01,50.14,50.01,50.14,17857.142857142855,29.492,29.5687,29.492,29.5687,17857.1429
2005-05-05 15:35:00,50.14,50.2,50.13,50.14,14109.347442680775,29.5687,29.604,29.5628,29.5687,14109.3474
2005-05-05 15:40:00,50.14,50.19,50.11,50.17,19620.81128747795,29.5687,29.5981,29.551,29.5863,19620.8113
2005-05-05 15:45:00,50.17,50.17,50.06,50.06,12896.825396825396,29.5863,29.5863,29.5215,29.5215,12896.8254
2005-05-05 15:50:00,50.06,50.1,50.05,50.1,14440.035273368603,29.5215,29.5451,29.5156,29.5451,14440.0353
2005-05-05 15:55:00,50.09,50.12,49.99,50.03,22817.460317460314,29.5392,29.5569,29.4802,29.5038,22817.4603
2005-05-06 09:30:00,50.39,50.48,50.39,50.48,18077.60141093474,29.7161,29.7692,29.7161,29.7692,18077.6014
2005-05-06 09:35:00,50.48,50.57,50.48,50.57,10251.32275132275,29.7692,29.8222,29.7692,29.8222,10251.3228
2005-05-06 09:40:00,50.58,50.71,50.58,50.68,16865.079365079364,29.8281,29.9048,29.8281,29.8871,16865.0794
2005-05-06 09:45:00,50.68,50.74,50.68,50.69,20061.728395061727,29.8871,29.9225,29.8871,29.893,20061.7284
2005-05-06 09:50:00,50.7,50.74,50.66,50.66,12014.991181657848,29.8989,29.9225,29.8753,29.8753,12014.9912
2005-05-06 09:55:00,50.61,50.78,50.61,50.78,13668.430335097,29.8458,29.9461,29.8458,29.9461,13668.4303
2005-05-06 10:00:00,50.75,50.75,50.63,50.73,13337.742504409169,29.9284,29.9284,29.8576,29.9166,13337.7425
2005-05-06 10:05:00,50.75,50.79,50.74,50.74,13999.11816578483,29.9284,29.952,29.9225,29.9225,13999.1182
2005-05-06 10:10:00,50.75,50.76,50.65,50.69,28549.38271604938,29.9284,29.9343,29.8694,29.893,28549.3827
2005-05-06 10:15:00,50.68,50.77,50.67,50.75,20612.87477954145,29.8871,29.9402,29.8812,29.9284,20612.8748
2005-05-06 10:20:00,50.76,50.8,50.73,50.77,20282.18694885361,29.9343,29.9579,29.9166,29.9402,20282.1869
2005-05-06 10:25:00,50.72,50.79,50.72,50.77,16644.620811287477,29.9107,29.952,29.9107,29.9402,16644.6208
2005-05-06 10:30:00,50.77,50.8,50.69,50.74,9369.488536155202,29.9402,29.9579,29.893,29.9225,9369.4885
2005-05-06 10:35:00,50.73,50.74,50.69,50.72,12345.679012345678,29.9166,29.9225,29.893,29.9107,12345.679
2005-05-06 10:40:00,50.73,50.76,50.71,50.75,13447.971781305114,29.9166,29.9343,29.9048,29.9284,13447.9718
2005-05-06 10:45:00,50.71,50.74,50.62,50.68,8377.42504409171,29.9048,29.9225,29.8517,29.8871,8377.425
2005-05-06 10:50:00,50.69,50.73,50.67,50.69,9589.947089947089,29.893,29.9166,29.8812,29.893,9589.9471
2005-05-06 10:55:00,50.69,50.73,50.63,50.65,16424.162257495587,29.893,29.9166,29.8576,29.8694,16424.1623
2005-05-06 11:00:00,50.65,50.68,50.64,50.68,9369.488536155202,29.8694,29.8871,29.8635,29.8871,9369.4885
2005-05-06 11:05:00,50.67,50.68,50.52,50.63,18298.059964726628,29.8812,29.8871,29.7927,29.8576,18298.06
2005-05-06 11:10:00,50.62,50.67,50.62,50.66,7936.507936507935,29.8517,29.8812,29.8517,29.8753,7936.5079
2005-05-06 11:15:00,50.67,50.67,50.6,50.65,9259.259259259255,29.8812,29.8812,29.8399,29.8694,9259.2593
2005-05-06 11:20:00,50.66,50.72,50.66,50.72,12014.991181657848,29.8753,29.9107,29.8753,29.9107,12014.9912
2005-05-06 11:25:00,50.72,50.76,50.63,50.63,9149.029982363314,29.9107,29.9343,29.8576,29.8576,9149.03
2005-05-06 11:30:00,50.67,50.68,50.62,50.67,19069.66490299824,29.8812,29.8871,29.8517,29.8812,19069.6649
2005-05-06 11:35:00,50.67,50.68,50.63,50.63,13447.971781305114,29.8812,29.8871,29.8576,29.8576,13447.9718
2005-05-06 11:40:00,50.63,50.63,50.59,50.59,5621.693121693121,29.8576,29.8576,29.834,29.834,5621.6931
2005-05-06 11:45:00,50.59,50.59,50.49,50.52,9589.947089947089,29.834,29.834,29.7751,29.7927,9589.9471
2005-05-06 11:50:00,50.55,50.59,50.53,50.56,4409.171075837742,29.8104,29.834,29.7986,29.8163,4409.1711
2005-05-06 11:55:00,50.54,50.58,50.49,50.54,9038.80070546737,29.8045,29.8281,29.7751,29.8045,9038.8007
2005-05-06 12:00:00,50.53,50.53,50.47,50.49,9369.488536155202,29.7986,29.7986,29.7633,29.7751,9369.4885
2005-05-06 12:05:00,50.49,50.53,50.47,50.47,7495.5908289241615,29.7751,29.7986,29.7633,29.7633,7495.5908
2005-05-06 12:10:00,50.48,50.49,50.46,50.49,5180.776014109347,29.7692,29.7751,29.7574,29.7751,5180.776
2005-05-06 12:15:00,50.49,50.54,50.49,50.52,7385.361552028218,29.7751,29.8045,29.7751,29.7927,7385.3616
2005-05-06 12:20:00,50.53,50.53,50.5,50.5,9038.80070546737,29.7986,29.7986,29.781,29.781,9038.8007
2005-05-06 12:25:00,50.52,50.58,50.52,50.58,9479.717813051146,29.7927,29.8281,29.7927,29.8281,9479.7178
2005-05-06 12:30:00,50.57,50.57,50.48,50.53,6613.756613756613,29.8222,29.8222,29.7692,29.7986,6613.7566
2005-05-06 12:35:00,50.53,50.55,50.5,50.52,7275.132275132274,29.7986,29.8104,29.781,29.7927,7275.1323
2005-05-06 12:40:00,50.53,50.57,50.5,50.55,8377.42504409171,29.7986,29.8222,29.781,29.8104,8377.425
2005-05-06 12:45:00,50.55,50.59,50.55,50.59,5070.546737213404,29.8104,29.834,29.8104,29.834,5070.5467
2005-05-06 12:50:00,50.58,50.59,50.58,50.58,4739.858906525573,29.8281,29.834,29.8281,29.8281,4739.8589
2005-05-06 12:55:00,50.59,50.6,50.58,50.59,5842.151675485008,29.834,29.8399,29.8281,29.834,5842.1517
2005-05-06 13:00:00,50.58,50.6,50.54,50.54,20723.104056437387,29.8281,29.8399,29.8045,29.8045,20723.1041
2005-05-06 13:05:00,50.58,50.58,50.54,50.55,14109.347442680775,29.8281,29.8281,29.8045,29.8104,14109.3474
2005-05-06 13:10:00,50.54,50.56,50.49,50.56,15873.015873015873,29.8045,29.8163,29.7751,29.8163,15873.0159
2005-05-06 13:15:00,50.57,50.59,50.55,50.56,13778.659611992944,29.8222,29.834,29.8104,29.8163,13778.6596
2005-05-06 13:20:00,50.58,50.6,50.57,50.59,10251.32275132275,29.8281,29.8399,29.8222,29.834,10251.3228
2005-05-06 13:25:00,50.59,50.74,50.59,50.71,13888.888888888889,29.834,29.9225,29.834,29.9048,13888.8889
2005-05-06 13:30:00,50.69,50.69,50.62,50.63,17857.142857142855,29.893,29.893,29.8517,29.8576,17857.1429
2005-05-06 13:35:00,50.64,50.68,50.6,50.68,15983.245149911814,29.8635,29.8871,29.8399,29.8871,15983.2451
2005-05-06 13:40:00,50.69,50.71,50.66,50.66,7164.902998236331,29.893,29.9048,29.8753,29.8753,7164.903
2005-05-06 13:45:00,50.65,50.65,50.62,50.62,6283.068783068782,29.8694,29.8694,29.8517,29.8517,6283.0688
2005-05-06 13:50:00,50.62,50.63,50.6,50.61,5511.463844797177,29.8517,29.8576,29.8399,29.8458,5511.4638
2005-05-06 13:55:00,50.61,50.61,50.59,50.6,3747.7954144620808,29.8458,29.8458,29.834,29.8399,3747.7954
2005-05-06 14:00:00,50.59,50.7,50.59,50.7,7275.132275132274,29.834,29.8989,29.834,29.8989,7275.1323
2005-05-06 14:05:00,50.7,50.77,50.66,50.67,14440.035273368603,29.8989,29.9402,29.8753,29.8812,14440.0353
2005-05-06 14:10:00,50.66,50.66,50.59,50.59,27116.402116402114,29.8753,29.8753,29.834,29.834,27116.4021
2005-05-06 14:15:00,50.59,50.68,50.59,50.66,26455.02645502645,29.834,29.8871,29.834,29.8753,26455.0265
2005-05-06 14:20:00,50.64,50.65,50.61,50.61,8377.42504409171,29.8635,29.8694,29.8458,29.8458,8377.425
2005-05-06 14:25:00,50.6,50.63,50.58,50.58,8708.112874779541,29.8399,29.8576,29.8281,29.8281,8708.1129
2005-05-06 14:30:00,50.59,50.61,50.56,50.61,6503.5273368606695,29.834,29.8458,29.8163,29.8458,6503.5273
2005-05-06 14:35:00,50.62,50.68,50.61,50.64,12455.90828924162,29.8517,29.8871,29.8458,29.8635,12455.9083
2005-05-06 14:40:00,50.67,50.69,50.59,50.59,7054.673721340388,29.8812,29.893,29.834,29.834,7054.6737
2005-05-06 14:45:00,50.62,50.66,50.61,50.66,4298.941798941799,29.8517,29.8753,29.8458,29.8753,4298.9418
2005-05-06 14:50:00,50.67,50.69,50.63,50.69,14329.805996472662,29.8812,29.893,29.8576,29.893,14329.806
2005-05-06 14:55:00,50.69,50.72,50.69,50.72,4960.317460317459,29.893,29.9107,29.893,29.9107,4960.3175
2005-05-06 15:00:00,50.7,50.73,50.66,50.68,8267.195767195766,29.8989,29.9166,29.8753,29.8871,8267.1958
2005-05-06 15:05:00,50.68,50.68,50.62,50.62,11353.615520282186,29.8871,29.8871,29.8517,29.8517,11353.6155
2005-05-06 15:10:00,50.62,50.68,50.62,50.65,12566.137566137564,29.8517,29.8871,29.8517,29.8694,12566.1376
2005-05-06 15:15:00,50.66,50.71,50.66,50.71,10582.01058201058,29.8753,29.9048,29.8753,29.9048,10582.0106
2005-05-06 15:20:00,50.71,50.78,50.7,50.75,20061.728395061727,29.9048,29.9461,29.8989,29.9284,20061.7284
2005-05-06 15:25:00,50.75,50.75,50.64,50.66,58201.05820105819,29.9284,29.9284,29.8635,29.8753,58201.0582
2005-05-06 15:30:00,50.66,50.66,50.59,50.59,50154.32098765432,29.8753,29.8753,29.834,29.834,50154.321
2005-05-06 15:35:00,50.59,50.61,50.54,50.59,53571.428571428565,29.834,29.8458,29.8045,29.834,53571.4286
2005-05-06 15:40:00,50.59,50.66,50.58,50.61,14770.723104056437,29.834,29.8753,29.8281,29.8458,14770.7231
2005-05-06 15:45:00,50.61,50.75,50.59,50.72,23258.377425044087,29.8458,29.9284,29.834,29.9107,23258.3774
2005-05-06 15:50:00,50.71,50.71,50.59,50.6,23368.60670194004,29.9048,29.9048,29.834,29.8399,23368.6067
2005-05-06 15:55:00,50.59,50.59,50.51,50.52,33289.241622574955,29.834,29.834,29.7869,29.7927,33289.2416
2005-05-09 09:30:00,50.52,50.52,50.34,50.39,15211.64021164021,29.7927,29.7927,29.6866,29.7161,15211.6402
2005-05-09 09:35:00,50.4,50.53,50.39,50.53,7164.902998236331,29.722,29.7986,29.7161,29.7986,7164.903
2005-05-09 09:40:00,50.48,50.48,50.39,50.39,7605.820105820105,29.7692,29.7692,29.7161,29.7161,7605.8201
2005-05-09 09:45:00,50.4,50.58,50.4,50.47,11684.303350970016,29.722,29.8281,29.722,29.7633,11684.3034
2005-05-09 09:50:00,50.47,50.54,50.47,50.53,6834.2151675485,29.7633,29.8045,29.7633,29.7986,6834.2152
2005-05-09 09:55:00,50.52,50.52,50.41,50.48,39462.08112874779,29.7927,29.7927,29.7279,29.7692,39462.0811
2005-05-09 10:00:00,50.49,50.54,50.39,50.45,20282.18694885361,29.7751,29.8045,29.7161,29.7515,20282.1869
2005-05-09 10:05:00,50.44,50.63,50.44,50.47,21274.250440917105,29.7456,29.8576,29.7456,29.7633,21274.2504
2005-05-09 10:10:00,50.46,50.46,50.42,50.46,9259.259259259255,29.7574,29.7574,29.7338,29.7574,9259.2593
2005-05-09 10:15:00,50.46,50.53,50.45,50.45,10912.698412698412,29.7574,29.7986,29.7515,29.7515,10912.6984
2005-05-09 10:20:00,50.45,50.51,50.41,50.49,11243.38624338624,29.7515,29.7869,29.7279,29.7751,11243.3862
2005-05-09 10:25:00,50.5,50.56,50.49,50.49,6062.610229276896,29.781,29.8163,29.7751,29.7751,6062.6102
2005-05-09 10:30:00,50.49,50.55,50.48,50.52,15983.245149911814,29.7751,29.8104,29.7692,29.7927,15983.2451
2005-05-09 10:35:00,50.53,50.6,50.47,50.47,22376.54320987654,29.7986,29.8399,29.7633,29.7633,22376.5432
2005-05-09 10:40:00,50.49,50.49,50.4,50.4,25462.96296296296,29.7751,29.7751,29.722,29.722,25462.963
2005-05-09 10:45:00,50.4,50.42,50.38,50.41,16203.703703703704,29.722,29.7338,29.7102,29.7279,16203.7037
2005-05-09 10:50:00,50.4,50.41,50.36,50.39,8487.654320987653,29.722,29.7279,29.6984,29.7161,8487.6543
2005-05-09 10:55:00,50.39,50.39,50.34,50.35,10251.32275132275,29.7161,29.7161,29.6866,29.6925,10251.3228
2005-05-09 11:00:00,50.35,50.39,50.32,50.39,11684.303350970016,29.6925,29.7161,29.6748,29.7161,11684.3034
2005-05-09 11:05:00,50.39,50.43,50.39,50.41,7605.820105820105,29.7161,29.7397,29.7161,29.7279,7605.8201
2005-05-09 11:10:00,50.4,50.46,50.39,50.46,5731.922398589065,29.722,29.7574,29.7161,29.7574,5731.9224
2005-05-09 11:15:00,50.46,50.46,50.39,50.4,5291.00529100529,29.7574,29.7574,29.7161,29.722,5291.0053
2005-05-09 11:20:00,50.4,50.46,50.38,50.46,7936.507936507935,29.722,29.7574,29.7102,29.7574,7936.5079
2005-05-09 11:25:00,50.46,50.49,50.45,50.47,4298.941798941799,29.7574,29.7751,29.7515,29.7633,4298.9418
2005-05-09 11:30:00,50.48,50.6,50.48,50.6,9700.176366843032,29.7692,29.8399,29.7692,29.8399,9700.1764
2005-05-09 11:35:00,50.59,50.61,50.55,50.57,8487.654320987653,29.834,29.8458,29.8104,29.8222,8487.6543
2005-05-09 11:40:00,50.56,50.64,50.5,50.53,17305.996472663137,29.8163,29.8635,29.781,29.7986,17305.9965
2005-05-09 11:45:00,50.53,50.58,50.53,50.53,7605.820105820105,29.7986,29.8281,29.7986,29.7986,7605.8201
2005-05-09 11:50:00,50.53,50.53,50.5,50.51,8708.112874779541,29.7986,29.7986,29.781,29.7869,8708.1129
2005-05-09 11:55:00,50.51,50.51,50.47,50.47,15652.557319223984,29.7869,29.7869,29.7633,29.7633,15652.5573
2005-05-09 12:00:00,50.47,50.48,50.45,50.47,10692.239858906523,29.7633,29.7692,29.7515,29.7633,10692.2399
2005-05-09 12:05:00,50.48,50.63,50.48,50.55,9810.405643738975,29.7692,29.8576,29.7692,29.8104,9810.4056
2005-05-09 12:10:00,50.55,50.59,50.55,50.56,6503.5273368606695,29.8104,29.834,29.8104,29.8163,6503.5273
2005-05-09 12:15:00,50.58,50.6,50.55,50.6,4078.483245149912,29.8281,29.8399,29.8104,29.8399,4078.4832
2005-05-09 12:20:00,50.59,50.59,50.53,50.55,4078.483245149912,29.834,29.834,29.7986,29.8104,4078.4832
2005-05-09 12:25:00,50.55,50.6,50.55,50.6,2314.8148148148143,29.8104,29.8399,29.8104,29.8399,2314.8148
2005-05-09 12:30:00,50.6,50.63,50.59,50.59,6613.756613756613,29.8399,29.8576,29.834,29.834,6613.7566
2005-05-09 12:35:00,50.59,50.59,50.53,50.53,4739.858906525573,29.834,29.834,29.7986,29.7986,4739.8589
2005-05-09 12:40:00,50.53,50.56,50.5,50.56,11463.84479717813,29.7986,29.8163,29.781,29.8163,11463.8448
2005-05-09 12:45:00,50.54,50.62,50.53,50.61,15873.015873015873,29.8045,29.8517,29.7986,29.8458,15873.0159
2005-05-09 12:50:00,50.6,50.6,50.57,50.57,3306.8783068783064,29.8399,29.8399,29.8222,29.8222,3306.8783
2005-05-09 12:55:00,50.57,50.58,50.51,50.51,5401.234567901234,29.8222,29.8281,29.7869,29.7869,5401.2346
2005-05-09 13:00:00,50.53,50.55,50.51,50.53,10802.469135802468,29.7986,29.8104,29.7869,29.7986,10802.4691
2005-05-09 13:05:00,50.53,50.57,50.52,50.53,13778.659611992944,29.7986,29.8222,29.7927,29.7986,13778.6596
2005-05-09 13:10:00,50.53,50.53,50.49,50.52,12125.220458553791,29.7986,29.7986,29.7751,29.7927,12125.2205
2005-05-09 13:15:00,50.53,50.55,50.53,50.53,8487.654320987653,29.7986,29.8104,29.7986,29.7986,8487.6543
2005-05-09 13:20:00,50.54,50.56,50.53,50.55,9920.63492063492,29.8045,29.8163,29.7986,29.8104,9920.6349
2005-05-09 13:25:00,50.56,50.6,50.52,50.6,11243.38624338624,29.8163,29.8399,29.7927,29.8399,11243.3862
2005-05-09 13:30:00,50.59,50.61,50.59,50.6,16424.162257495587,29.834,29.8458,29.834,29.8399,16424.1623
2005-05-09 13:35:00,50.59,50.64,50.59,50.64,8597.883597883598,29.834,29.8635,29.834,29.8635,8597.8836
2005-05-09 13:40:00,50.64,50.72,50.64,50.69,14550.264550264548,29.8635,29.9107,29.8635,29.893,14550.2646
2005-05-09 13:45:00,50.69,50.69,50.66,50.69,11353.615520282186,29.893,29.893,29.8753,29.893,11353.6155
2005-05-09 13:50:00,50.69,50.76,50.68,50.72,14440.035273368603,29.893,29.9343,29.8871,29.9107,14440.0353
2005-05-09 13:55:00,50.72,50.79,50.72,50.77,18187.830687830687,29.9107,29.952,29.9107,29.9402,18187.8307
2005-05-09 14:00:00,50.79,50.79,50.7,50.7,21494.70899470899,29.952,29.952,29.8989,29.8989,21494.709
2005-05-09 14:05:00,50.71,50.71,50.66,50.68,18518.518518518515,29.9048,29.9048,29.8753,29.8871,18518.5185
2005-05-09 14:10:00,50.67,50.68,50.63,50.64,7826.278659611992,29.8812,29.8871,29.8576,29.8635,7826.2787
2005-05-09 14:15:00,50.64,50.65,50.62,50.63,12455.90828924162,29.8635,29.8694,29.8517,29.8576,12455.9083
2005-05-09 14:20:00,50.63,50.63,50.59,50.59,6834.2151675485,29.8576,29.8576,29.834,29.834,6834.2152
2005-05-09 14:25:00,50.59,50.61,50.56,50.61,9479.717813051146,29.834,29.8458,29.8163,29.8458,9479.7178
2005-05-09 14:30:00,50.6,50.6,50.5,50.52,19731.040564373896,29.8399,29.8399,29.781,29.7927,19731.0406
2005-05-09 14:35:00,50.53,50.54,50.51,50.52,9810.405643738975,29.7986,29.8045,29.7869,29.7927,9810.4056
2005-05-09 14:40:00,50.51,50.51,50.49,50.51,4850.088183421516,29.7869,29.7869,29.7751,29.7869,4850.0882
2005-05-09 14:45:00,50.52,50.57,50.51,50.56,15873.015873015873,29.7927,29.8222,29.7869,29.8163,15873.0159
2005-05-09 14:50:00,50.56,50.61,50.56,50.61,14991.181657848325,29.8163,29.8458,29.8163,29.8458,14991.1817
2005-05-09 14:55:00,50.6,50.65,50.59,50.62,10692.239858906523,29.8399,29.8694,29.834,29.8517,10692.2399
2005-05-09 15:00:00,50.62,50.62,50.59,50.61,13999.11816578483,29.8517,29.8517,29.834,29.8458,13999.1182
2005-05-09 15:05:00,50.62,50.62,50.53,50.54,25903.880070546733,29.8517,29.8517,29.7986,29.8045,25903.8801
2005-05-09 15:10:00,50.54,50.54,50.51,50.53,27557.319223985887,29.8045,29.8045,29.7869,29.7986,27557.3192
2005-05-09 15:15:00,50.53,50.56,50.51,50.55,13447.971781305114,29.7986,29.8163,29.7869,29.8104,13447.9718
2005-05-09 15:20:00,50.56,50.62,50.56,50.59,20502.6455026455,29.8163,29.8517,29.8163,29.834,20502.6455
2005-05-09 15:25:00,50.59,50.61,50.58,50.58,17195.767195767196,29.834,29.8458,29.8281,29.8281,17195.7672
2005-05-09 15:30:00,50.58,50.59,50.55,50.59,36596.119929453256,29.8281,29.834,29.8104,29.834,36596.1199
2005-05-09 15:35:00,50.59,50.64,50.58,50.63,20833.33333333333,29.834,29.8635,29.8281,29.8576,20833.3333
2005-05-09 15:40:00,50.64,50.68,50.64,50.67,22707.231040564373,29.8635,29.8871,29.8635,29.8812,22707.231
2005-05-09 15:45:00,50.67,50.75,50.67,50.72,19731.040564373896,29.8812,29.9284,29.8812,29.9107,19731.0406
2005-05-09 15:50:00,50.72,50.75,50.69,50.71,22707.231040564373,29.9107,29.9284,29.893,29.9048,22707.231
2005-05-09 15:55:00,50.69,50.73,50.69,50.69,27226.631393298056,29.893,29.9166,29.893,29.893,27226.6314
2005-05-10 09:30:00,50.33,50.35,50.32,50.33,19179.894179894178,29.6807,29.6925,29.6748,29.6807,19179.8942
2005-05-10 09:35:00,50.32,50.49,50.31,50.43,4960.317460317459,29.6748,29.7751,29.6689,29.7397,4960.3175
2005-05-10 09:40:00,50.43,50.43,50.35,50.4,10141.093474426809,29.7397,29.7397,29.6925,29.722,10141.0935
2005-05-10 09:45:00,50.41,50.51,50.3,50.3,20061.728395061727,29.7279,29.7869,29.663,29.663,20061.7284
2005-05-10 09:50:00,50.28,50.35,50.28,50.33,12014.991181657848,29.6512,29.6925,29.6512,29.6807,12014.9912
2005-05-10 09:55:00,50.35,50.35,50.21,50.25,8267.195767195766,29.6925,29.6925,29.6099,29.6335,8267.1958
2005-05-10 10:00:00,50.27,50.39,50.25,50.36,17195.767195767196,29.6453,29.7161,29.6335,29.6984,17195.7672
2005-05-10 10:05:00,50.36,50.37,50.22,50.26,13668.430335097,29.6984,29.7043,29.6158,29.6394,13668.4303
2005-05-10 10:10:00,50.27,50.33,50.26,50.3,7164.902998236331,29.6453,29.6807,29.6394,29.663,7164.903
2005-05-10 10:15:00,50.32,50.35,50.21,50.22,11904.761904761905,29.6748,29.6925,29.6099,29.6158,11904.7619
2005-05-10 10:20:00,50.23,50.25,50.16,50.2,30864.197530864192,29.6217,29.6335,29.5804,29.604,30864.1975
2005-05-10 10:25:00,50.22,50.37,50.21,50.36,9149.029982363314,29.6158,29.7043,29.6099,29.6984,9149.03
2005-05-10 10:30:00,50.36,50.4,50.32,50.39,6613.756613756613,29.6984,29.722,29.6748,29.7161,6613.7566
2005-05-10 10:35:00,50.38,50.39,50.29,50.29,6503.5273368606695,29.7102,29.7161,29.6571,29.6571,6503.5273
2005-05-10 10:40:00,50.32,50.35,50.23,50.29,14991.181657848325,29.6748,29.6925,29.6217,29.6571,14991.1817
2005-05-10 10:45:00,50.3,50.31,50.27,50.29,4850.088183421516,29.663,29.6689,29.6453,29.6571,4850.0882
2005-05-10 10:50:00,50.3,50.33,50.3,50.3,4739.858906525573,29.663,29.6807,29.663,29.663,4739.8589
2005-05-10 10:55:00,50.3,50.3,50.24,50.28,7385.361552028218,29.663,29.663,29.6276,29.6512,7385.3616
2005-05-10 11:00:00,50.29,50.3,50.24,50.27,13558.201058201055,29.6571,29.663,29.6276,29.6453,13558.2011
2005-05-10 11:05:00,50.26,50.35,50.25,50.3,6062.610229276896,29.6394,29.6925,29.6335,29.663,6062.6102
2005-05-10 11:10:00,50.3,50.32,50.3,50.32,3747.7954144620808,29.663,29.6748,29.663,29.6748,3747.7954
2005-05-10 11:15:00,50.31,50.33,50.3,50.3,9920.63492063492,29.6689,29.6807,29.663,29.663,9920.6349
2005-05-10 11:20:00,50.32,50.35,50.31,50.35,2535.2733686067018,29.6748,29.6925,29.6689,29.6925,2535.2734
2005-05-10 11:25:00,50.35,50.36,50.29,50.31,7164.902998236331,29.6925,29.6984,29.6571,29.6689,7164.903
2005-05-10 11:30:00,50.31,50.32,50.3,50.3,5731.922398589065,29.6689,29.6748,29.663,29.663,5731.9224
2005-05-10 11:35:00,50.3,50.33,50.3,50.3,3196.649029982363,29.663,29.6807,29.663,29.663,3196.649
2005-05-10 11:40:00,50.29,50.3,50.28,50.29,6834.2151675485,29.6571,29.663,29.6512,29.6571,6834.2152
2005-05-10 11:45:00,50.28,50.28,50.2,50.2,12235.449735449734,29.6512,29.6512,29.604,29.604,12235.4497
2005-05-10 11:50:00,50.19,50.21,50.14,50.14,22156.08465608465,29.5981,29.6099,29.5687,29.5687,22156.0847
2005-05-10 11:55:00,50.15,50.17,50.05,50.1,17305.996472663137,29.5746,29.5863,29.5156,29.5451,17305.9965
2005-05-10 12:00:00,50.09,50.13,50.07,50.1,12786.596119929452,29.5392,29.5628,29.5274,29.5451,12786.5961
2005-05-10 12:05:00,50.11,50.12,50.08,50.12,14109.347442680775,29.551,29.5569,29.5333,29.5569,14109.3474
2005-05-10 12:10:00,50.13,50.14,50.12,50.13,8487.654320987653,29.5628,29.5687,29.5569,29.5628,8487.6543
2005-05-10 12:15:00,50.13,50.14,50.09,50.1,21053.79188712522,29.5628,29.5687,29.5392,29.5451,21053.7919
2005-05-10 12:20:00,50.1,50.1,50.05,50.05,9149.029982363314,29.5451,29.5451,29.5156,29.5156,9149.03
2005-05-10 12:25:00,50.04,50.06,50.04,50.05,8046.737213403879,29.5097,29.5215,29.5097,29.5156,8046.7372
2005-05-10 12:30:00,50.04,50.08,50.03,50.08,13007.05467372134,29.5097,29.5333,29.5038,29.5333,13007.0547
2005-05-10 12:35:00,50.1,50.1,50.09,50.09,15211.64021164021,29.5451,29.5451,29.5392,29.5392,15211.6402
2005-05-10 12:40:00,50.09,50.09,50.05,50.06,7054.673721340388,29.5392,29.5392,29.5156,29.5215,7054.6737
2005-05-10 12:45:00,50.05,50.12,50.05,50.12,22817.460317460314,29.5156,29.5569,29.5156,29.5569,22817.4603
2005-05-10 12:50:00,50.12,50.17,50.12,50.17,9479.717813051146,29.5569,29.5863,29.5569,29.5863,9479.7178
2005-05-10 12:55:00,50.18,50.22,50.16,50.18,12676.366843033507,29.5922,29.6158,29.5804,29.5922,12676.3668
2005-05-10 13:00:00,50.16,50.2,50.11,50.12,7936.507936507935,29.5804,29.604,29.551,29.5569,7936.5079
2005-05-10 13:05:00,50.12,50.14,50.12,50.14,2865.9611992945324,29.5569,29.5687,29.5569,29.5687,2865.9612
2005-05-10 13:10:00,50.14,50.17,50.13,50.14,3747.7954144620808,29.5687,29.5863,29.5628,29.5687,3747.7954
2005-05-10 13:15:00,50.16,50.17,50.14,50.15,3858.024691358024,29.5804,29.5863,29.5687,29.5746,3858.0247
2005-05-10 13:20:00,50.15,50.15,50.12,50.14,2645.502645502645,29.5746,29.5746,29.5569,29.5687,2645.5026
2005-05-10 13:25:00,50.14,50.24,50.13,50.24,16644.620811287477,29.5687,29.6276,29.5628,29.6276,16644.6208
2005-05-10 13:30:00,50.22,50.25,50.21,50.23,15873.015873015873,29.6158,29.6335,29.6099,29.6217,15873.0159
2005-05-10 13:35:00,50.24,50.26,50.19,50.19,4739.858906525573,29.6276,29.6394,29.5981,29.5981,4739.8589
2005-05-10 13:40:00,50.18,50.2,50.16,50.16,14440.035273368603,29.5922,29.604,29.5804,29.5804,14440.0353
2005-05-10 13:45:00,50.17,50.18,50.14,50.18,32958.55379188712,29.5863,29.5922,29.5687,29.5922,32958.5538
2005-05-10 13:50:00,50.15,50.19,50.15,50.19,9149.029982363314,29.5746,29.5981,29.5746,29.5981,9149.03
2005-05-10 13:55:00,50.18,50.2,50.15,50.2,8046.737213403879,29.5922,29.604,29.5746,29.604,8046.7372
2005-05-10 14:00:00,50.2,50.23,50.15,50.17,19841.26984126984,29.604,29.6217,29.5746,29.5863,19841.2698
2005-05-10 14:05:00,50.17,50.18,50.14,50.17,295745.1499118165,29.5863,29.5922,29.5687,29.5863,295745.1499
2005-05-10 14:10:00,50.17,50.19,50.13,50.13,17305.996472663137,29.5863,29.5981,29.5628,29.5628,17305.9965
2005-05-10 14:15:00,50.15,50.19,50.13,50.15,12896.825396825396,29.5746,29.5981,29.5628,29.5746,12896.8254
2005-05-10 14:20:00,50.15,50.15,50.1,50.1,8487.654320987653,29.5746,29.5746,29.5451,29.5451,8487.6543
2005-05-10 14:25:00,50.09,50.1,50.07,50.1,9369.488536155202,29.5392,29.5451,29.5274,29.5451,9369.4885
2005-05-10 14:30:00,50.1,50.11,50.05,50.06,3086.4197530864194,29.5451,29.551,29.5156,29.5215,3086.4198
2005-05-10 14:35:00,50.06,50.06,49.95,49.96,36485.89065255732,29.5215,29.5215,29.4566,29.4625,36485.8907
2005-05-10 14:40:00,49.95,50.17,49.84,49.95,28880.07054673721,29.4566,29.5863,29.3917,29.4566,28880.0705
2005-05-10 14:45:00,49.94,49.94,49.87,49.89,21935.626102292765,29.4507,29.4507,29.4094,29.4212,21935.6261
2005-05-10 14:50:00,49.86,49.9,49.86,49.9,13999.11816578483,29.4035,29.4271,29.4035,29.4271,13999.1182
2005-05-10 14:55:00,49.9,49.94,49.9,49.94,23589.06525573192,29.4271,29.4507,29.4271,29.4507,23589.0653
2005-05-10 15:00:00,49.91,49.94,49.87,49.91,24140.21164021164,29.433,29.4507,29.4094,29.433,24140.2116
2005-05-10 15:05:00,49.91,49.92,49.85,49.87,13999.11816578483,29.433,29.4389,29.3976,29.4094,13999.1182
2005-05-10 15:10:00,49.89,49.91,49.85,49.85,13227.513227513226,29.4212,29.433,29.3976,29.3976,13227.5132
2005-05-10 15:15:00,49.85,49.9,49.83,49.88,7385.361552028218,29.3976,29.4271,29.3858,29.4153,7385.3616
2005-05-10 15:20:00,49.88,49.91,49.86,49.88,14770.723104056437,29.4153,29.433,29.4035,29.4153,14770.7231
2005-05-10 15:25:00,49.89,49.91,49.85,49.86,7054.673721340388,29.4212,29.433,29.3976,29.4035,7054.6737
2005-05-10 15:30:00,49.85,49.86,49.77,49.86,16093.474426807756,29.3976,29.4035,29.3505,29.4035,16093.4744
2005-05-10 15:35:00,49.84,49.86,49.82,49.82,11243.38624338624,29.3917,29.4035,29.3799,29.3799,11243.3862
2005-05-10 15:40:00,49.83,49.87,49.81,49.82,14440.035273368603,29.3858,29.4094,29.374,29.3799,14440.0353
2005-05-10 15:45:00,49.83,49.91,49.81,49.88,21935.626102292765,29.3858,29.433,29.374,29.4153,21935.6261
2005-05-10 15:50:00,49.88,49.92,49.85,49.9,22707.231040564373,29.4153,29.4389,29.3976,29.4271,22707.231
2005-05-10 15:55:00,49.9,49.93,49.89,49.93,30092.592592592588,29.4271,29.4448,29.4212,29.4448,30092.5926
2005-05-11 09:30:00,49.85,49.94,49.85,49.9,14109.347442680775,29.3976,29.4507,29.3976,29.4271,14109.3474
2005-05-11 09:35:00,49.85,49.91,49.81,49.89,17195.767195767196,29.3976,29.433,29.374,29.4212,17195.7672
2005-05-11 09:40:00,49.91,49.96,49.79,49.8,16093.474426807756,29.433,29.4625,29.3623,29.3681,16093.4744
2005-05-11 09:45:00,49.77,49.83,49.77,49.81,6503.5273368606695,29.3505,29.3858,29.3505,29.374,6503.5273
2005-05-11 09:50:00,49.81,49.81,49.71,49.71,19620.81128747795,29.374,29.374,29.3151,29.3151,19620.8113
2005-05-11 09:55:00,49.71,49.79,49.68,49.79,15762.786596119928,29.3151,29.3623,29.2974,29.3623,15762.7866
2005-05-11 10:00:00,49.8,49.8,49.72,49.76,7385.361552028218,29.3681,29.3681,29.321,29.3446,7385.3616
2005-05-11 10:05:00,49.77,49.86,49.72,49.72,6613.756613756613,29.3505,29.4035,29.321,29.321,6613.7566
2005-05-11 10:10:00,49.75,49.78,49.71,49.73,5401.234567901234,29.3387,29.3564,29.3151,29.3269,5401.2346
2005-05-11 10:15:00,49.74,49.77,49.71,49.77,6393.298059964726,29.3328,29.3505,29.3151,29.3505,6393.2981
2005-05-11 10:20:00,49.78,49.84,49.77,49.82,5511.463844797177,29.3564,29.3917,29.3505,29.3799,5511.4638
2005-05-11 10:25:00,49.82,49.82,49.8,49.81,3637.566137566137,29.3799,29.3799,29.3681,29.374,3637.5661
2005-05-11 10:30:00,49.82,49.95,49.74,49.79,20502.6455026455,29.3799,29.4566,29.3328,29.3623,20502.6455
2005-05-11 10:35:00,49.78,49.85,49.77,49.81,14660.493827160491,29.3564,29.3976,29.3505,29.374,14660.4938
2005-05-11 10:40:00,49.81,49.83,49.76,49.76,14109.347442680775,29.374,29.3858,29.3446,29.3446,14109.3474
2005-05-11 10:45:00,49.75,49.76,49.7,49.72,12786.596119929452,29.3387,29.3446,29.3092,29.321,12786.5961
2005-05-11 10:50:00,49.7,49.73,49.61,49.61,12014.991181657848,29.3092,29.3269,29.2561,29.2561,12014.9912
2005-05-11 10:55:00,49.61,49.64,49.58,49.63,9369.488536155202,29.2561,29.2738,29.2384,29.2679,9369.4885
2005-05-11 11:00:00,49.63,49.71,49.63,49.69,10471.781305114637,29.2679,29.3151,29.2679,29.3033,10471.7813
2005-05-11 11:05:00,49.7,49.72,49.66,49.72,7495.5908289241615,29.3092,29.321,29.2856,29.321,7495.5908
2005-05-11 11:10:00,49.71,49.74,49.68,49.74,5070.546737213404,29.3151,29.3328,29.2974,29.3328,5070.5467
2005-05-11 11:15:00,49.75,49.75,49.71,49.71,18077.60141093474,29.3387,29.3387,29.3151,29.3151,18077.6014
2005-05-11 11:20:00,49.73,49.77,49.73,49.77,9369.488536155202,29.3269,29.3505,29.3269,29.3505,9369.4885
2005-05-11 11:25:00,49.77,49.78,49.74,49.78,9589.947089947089,29.3505,29.3564,29.3328,29.3564,9589.9471
2005-05-11 11:30:00,49.77,49.81,49.74,49.77,8487.654320987653,29.3505,29.374,29.3328,29.3505,8487.6543
2005-05-11 11:35:00,49.78,49.79,49.75,49.75,2755.7319223985887,29.3564,29.3623,29.3387,29.3387,2755.7319
2005-05-11 11:40:00,49.75,49.75,49.71,49.72,4960.317460317459,29.3387,29.3387,29.3151,29.321,4960.3175
2005-05-11 11:45:00,49.72,49.81,49.71,49.8,9589.947089947089,29.321,29.374,29.3151,29.3681,9589.9471
2005-05-11 11:50:00,49.8,49.8,49.7,49.7,11022.927689594357,29.3681,29.3681,29.3092,29.3092,11022.9277
2005-05-11 11:55:00,49.71,49.72,49.68,49.68,3858.024691358024,29.3151,29.321,29.2974,29.2974,3858.0247
2005-05-11 12:00:00,49.7,49.76,49.7,49.76,3306.8783068783064,29.3092,29.3446,29.3092,29.3446,3306.8783
2005-05-11 12:05:00,49.75,49.75,49.54,49.72,27557.319223985887,29.3387,29.3387,29.2148,29.321,27557.3192
2005-05-11 12:10:00,49.72,49.78,49.56,49.72,19841.26984126984,29.321,29.3564,29.2266,29.321,19841.2698
2005-05-11 12:15:00,49.74,49.86,49.74,49.81,23258.377425044087,29.3328,29.4035,29.3328,29.374,23258.3774
2005-05-11 12:20:00,49.82,49.84,49.75,49.75,14329.805996472662,29.3799,29.3917,29.3387,29.3387,14329.806
2005-05-11 12:25:00,49.76,49.77,49.71,49.72,14660.493827160491,29.3446,29.3505,29.3151,29.321,14660.4938
2005-05-11 12:30:00,49.73,49.76,49.71,49.71,13999.11816578483,29.3269,29.3446,29.3151,29.3151,13999.1182
2005-05-11 12:35:00,49.71,49.73,49.71,49.71,5070.546737213404,29.3151,29.3269,29.3151,29.3151,5070.5467
2005-05-11 12:40:00,49.7,49.78,49.7,49.77,7275.132275132274,29.3092,29.3564,29.3092,29.3505,7275.1323
2005-05-11 12:45:00,49.77,49.77,49.71,49.71,4960.317460317459,29.3505,29.3505,29.3151,29.3151,4960.3175
2005-05-11 12:50:00,49.71,49.76,49.71,49.71,6944.444444444443,29.3151,29.3446,29.3151,29.3151,6944.4444
2005-05-11 12:55:00,49.71,49.74,49.7,49.71,14440.035273368603,29.3151,29.3328,29.3092,29.3151,14440.0353
2005-05-11 13:00:00,49.71,49.78,49.71,49.78,22597.001763668428,29.3151,29.3564,29.3151,29.3564,22597.0018
2005-05-11 13:05:00,49.78,49.79,49.74,49.75,55886.24338624338,29.3564,29.3623,29.3328,29.3387,55886.2434
2005-05-11 13:10:00,49.74,49.77,49.74,49.74,132826.27865961197,29.3328,29.3505,29.3328,29.3328,132826.2787
2005-05-11 13:15:00,49.75,49.75,49.71,49.72,74074.07407407406,29.3387,29.3387,29.3151,29.321,74074.0741
2005-05-11 13:20:00,49.71,49.72,49.71,49.72,30313.05114638448,29.3151,29.321,29.3151,29.321,30313.0511
2005-05-11 13:25:00,49.71,49.72,49.69,49.71,30313.05114638448,29.3151,29.321,29.3033,29.3151,30313.0511
2005-05-11 13:30:00,49.71,49.73,49.71,49.72,27667.548500881832,29.3151,29.3269,29.3151,29.321,27667.5485
2005-05-11 13:35:00,49.71,49.74,49.7,49.74,24911.81657848324,29.3151,29.3328,29.3092,29.3328,24911.8166
2005-05-11 13:40:00,49.72,49.72,49.69,49.71,19731.040564373896,29.321,29.321,29.3033,29.3151,19731.0406
2005-05-11 13:45:00,49.71,49.71,49.59,49.68,16865.079365079364,29.3151,29.3151,29.2443,29.2974,16865.0794
2005-05-11 13:50:00,49.68,49.68,49.63,49.65,5180.776014109347,29.2974,29.2974,29.2679,29.2797,5180.776
2005-05-11 13:55:00,49.65,49.72,49.65,49.7,4409.171075837742,29.2797,29.321,29.2797,29.3092,4409.1711
2005-05-11 14:00:00,49.71,49.75,49.69,49.74,17526.455026455023,29.3151,29.3387,29.3033,29.3328,17526.455
2005-05-11 14:05:00,49.74,49.81,49.72,49.81,23699.294532627864,29.3328,29.374,29.321,29.374,23699.2945
2005-05-11 14:10:00,49.81,49.85,49.76,49.76,37257.49559082892,29.374,29.3976,29.3446,29.3446,37257.4956
2005-05-11 14:15:00,49.77,49.79,49.72,49.76,211309.5238095238,29.3505,29.3623,29.321,29.3446,211309.5238
2005-05-11 14:20:00,49.76,49.76,49.71,49.71,154541.44620811284,29.3446,29.3446,29.3151,29.3151,154541.4462
2005-05-11 14:25:00,49.71,49.82,49.71,49.82,47729.27689594356,29.3151,29.3799,29.3151,29.3799,47729.2769
2005-05-11 14:30:00,49.82,49.87,49.82,49.85,22597.001763668428,29.3799,29.4094,29.3799,29.3976,22597.0018
2005-05-11 14:35:00,49.86,49.88,49.81,49.83,18077.60141093474,29.4035,29.4153,29.374,29.3858,18077.6014
2005-05-11 14:40:00,49.83,49.88,49.83,49.86,16975.308641975305,29.3858,29.4153,29.3858,29.4035,16975.3086
2005-05-11 14:45:00,49.86,49.87,49.83,49.85,7826.278659611992,29.4035,29.4094,29.3858,29.3976,7826.2787
2005-05-11 14:50:00,49.88,49.89,49.85,49.87,21164.02116402116,29.4153,29.4212,29.3976,29.4094,21164.0212
2005-05-11 14:55:00,49.88,49.91,49.81,49.82,9589.947089947089,29.4153,29.433,29.374,29.3799,9589.9471
2005-05-11 15:00:00,49.81,49.82,49.79,49.81,23258.377425044087,29.374,29.3799,29.3623,29.374,23258.3774
2005-05-11 15:05:00,49.81,49.85,49.81,49.85,18959.43562610229,29.374,29.3976,29.374,29.3976,18959.4356
2005-05-11 15:10:00,49.85,49.89,49.83,49.89,30092.592592592588,29.3976,29.4212,29.3858,29.4212,30092.5926
2005-05-11 15:15:00,49.88,49.9,49.84,49.9,15542.32804232804,29.4153,29.4271,29.3917,29.4271,15542.328
2005-05-11 15:20:00,49.89,49.94,49.86,49.92,18518.518518518515,29.4212,29.4507,29.4035,29.4389,18518.5185
2005-05-11 15:25:00,49.91,49.91,49.9,49.91,12455.90828924162,29.433,29.433,29.4271,29.433,12455.9083
2005-05-11 15:30:00,49.91,49.98,49.91,49.98,128968.25396825396,29.433,29.4743,29.433,29.4743,128968.254
2005-05-11 15:35:00,49.99,50.03,49.97,50.0,19510.58201058201,29.4802,29.5038,29.4684,29.4861,19510.582
2005-05-11 15:40:00,49.98,49.98,49.82,49.82,14991.181657848325,29.4743,29.4743,29.3799,29.3799,14991.1817
2005-05-11 15:45:00,49.82,49.91,49.82,49.88,5731.922398589065,29.3799,29.433,29.3799,29.4153,5731.9224
2005-05-11 15:50:00,49.87,49.94,49.82,49.83,67019.40035273368,29.4094,29.4507,29.3799,29.3858,67019.4004
2005-05-11 15:55:00,49.81,49.82,49.79,49.81,59193.12169312168,29.374,29.3799,29.3623,29.374,59193.1217
2005-05-12 09:30:00,49.87,49.97,49.81,49.86,17195.767195767196,29.4094,29.4684,29.374,29.4035,17195.7672
2005-05-12 09:35:00,49.85,49.96,49.82,49.92,71649.02998236331,29.3976,29.4625,29.3799,29.4389,71649.03
2005-05-12 09:40:00,49.91,49.98,49.83,49.83,24029.982363315696,29.433,29.4743,29.3858,29.3858,24029.9824
2005-05-12 09:45:00,49.8,49.9,49.8,49.85,14660.493827160491,29.3681,29.4271,29.3681,29.3976,14660.4938
2005-05-12 09:50:00,49.84,49.91,49.82,49.89,15542.32804232804,29.3917,29.433,29.3799,29.4212,15542.328
2005-05-12 09:55:00,49.91,49.93,49.88,49.91,12125.220458553791,29.433,29.4448,29.4153,29.433,12125.2205
2005-05-12 10:00:00,49.91,49.91,49.81,49.81,20833.33333333333,29.433,29.433,29.374,29.374,20833.3333
2005-05-12 10:05:00,49.8,49.83,49.75,49.81,8156.966490299823,29.3681,29.3858,29.3387,29.374,8156.9665
2005-05-12 10:10:00,49.83,49.89,49.83,49.89,15542.32804232804,29.3858,29.4212,29.3858,29.4212,15542.328
2005-05-12 10:15:00,49.88,49.91,49.79,49.81,49603.1746031746,29.4153,29.433,29.3623,29.374,49603.1746
2005-05-12 10:20:00,49.8,49.81,49.78,49.81,17305.996472663137,29.3681,29.374,29.3564,29.374,17305.9965
2005-05-12 10:25:00,49.8,49.81,49.76,49.78,34281.305114638446,29.3681,29.374,29.3446,29.3564,34281.3051
2005-05-12 10:30:00,49.79,49.8,49.71,49.8,15983.245149911814,29.3623,29.3681,29.3151,29.3681,15983.2451
2005-05-12 10:35:00,49.81,49.81,49.78,49.78,14880.95238095238,29.374,29.374,29.3564,29.3564,14880.9524
2005-05-12 10:40:00,49.79,49.81,49.71,49.71,14880.95238095238,29.3623,29.374,29.3151,29.3151,14880.9524
2005-05-12 10:45:00,49.7,49.7,49.54,49.55,44312.16931216931,29.3092,29.3092,29.2148,29.2207,44312.1693
2005-05-12 10:50:00,49.54,49.61,49.51,49.58,38359.78835978836,29.2148,29.2561,29.1971,29.2384,38359.7884
2005-05-12 10:55:00,49.6,49.65,49.51,49.63,17085.53791887125,29.2502,29.2797,29.1971,29.2679,17085.5379
2005-05-12 11:00:00,49.63,49.77,49.56,49.64,46296.29629629629,29.2679,29.3505,29.2266,29.2738,46296.2963
2005-05-12 11:05:00,49.63,49.7,49.57,49.65,11243.38624338624,29.2679,29.3092,29.2325,29.2797,11243.3862
2005-05-12 11:10:00,49.65,49.79,49.64,49.79,37147.266313932974,29.2797,29.3623,29.2738,29.3623,37147.2663
2005-05-12 11:15:00,49.76,49.76,49.72,49.72,37918.87125220458,29.3446,29.3446,29.321,29.321,37918.8713
2005-05-12 11:20:00,49.73,49.82,49.72,49.81,17526.455026455023,29.3269,29.3799,29.321,29.374,17526.455
2005-05-12 11:25:00,49.81,49.87,49.81,49.84,6944.444444444443,29.374,29.4094,29.374,29.3917,6944.4444
2005-05-12 11:30:00,49.83,49.87,49.75,49.75,16865.079365079364,29.3858,29.4094,29.3387,29.3387,16865.0794
2005-05-12 11:35:00,49.74,49.81,49.71,49.75,27667.548500881832,29.3328,29.374,29.3151,29.3387,27667.5485
2005-05-12 11:40:00,49.74,49.75,49.67,49.67,42548.50088183421,29.3328,29.3387,29.2915,29.2915,42548.5009
2005-05-12 11:45:00,49.67,49.71,49.65,49.66,43540.5643738977,29.2915,29.3151,29.2797,29.2856,43540.5644
2005-05-12 11:50:00,49.67,49.67,49.61,49.61,44091.71075837742,29.2915,29.2915,29.2561,29.2561,44091.7108
2005-05-12 11:55:00,49.61,49.78,49.59,49.78,27998.23633156966,29.2561,29.3564,29.2443,29.3564,27998.2363
2005-05-12 12:00:00,49.79,49.81,49.75,49.77,17416.225749559082,29.3623,29.374,29.3387,29.3505,17416.2257
2005-05-12 12:05:00,49.79,49.79,49.6,49.71,36155.20282186948,29.3623,29.3623,29.2502,29.3151,36155.2028
2005-05-12 12:10:00,49.71,49.71,49.57,49.6,53240.74074074074,29.3151,29.3151,29.2325,29.2502,53240.7407
2005-05-12 12:15:00,49.6,49.69,49.6,49.63,26895.943562610228,29.2502,29.3033,29.2502,29.2679,26895.9436
2005-05-12 12:20:00,49.62,49.64,49.61,49.63,33730.15873015873,29.262,29.2738,29.2561,29.2679,33730.1587
2005-05-12 12:25:00,49.63,49.67,49.61,49.62,40674.60317460317,29.2679,29.2915,29.2561,29.262,40674.6032
2005-05-12 12:30:00,49.63,49.63,49.61,49.62,25462.96296296296,29.2679,29.2679,29.2561,29.262,25462.963
2005-05-12 12:35:00,49.62,49.63,49.59,49.62,10692.239858906523,29.262,29.2679,29.2443,29.262,10692.2399
2005-05-12 12:40:00,49.61,49.63,49.61,49.62,16754.85008818342,29.2561,29.2679,29.2561,29.262,16754.8501
2005-05-12 12:45:00,49.62,49.63,49.62,49.62,8597.883597883598,29.262,29.2679,29.262,29.262,8597.8836
2005-05-12 12:50:00,49.62,49.63,49.61,49.62,26344.79717813051,29.262,29.2679,29.2561,29.262,26344.7972
2005-05-12 12:55:00,49.62,49.63,49.62,49.62,22156.08465608465,29.262,29.2679,29.262,29.262,22156.0847
2005-05-12 13:00:00,49.62,49.63,49.61,49.61,24801.5873015873,29.262,29.2679,29.2561,29.2561,24801.5873
2005-05-12 13:05:00,49.62,49.63,49.61,49.62,10030.864197530864,29.262,29.2679,29.2561,29.262,10030.8642
2005-05-12 13:10:00,49.62,49.62,49.61,49.61,8046.737213403879,29.262,29.262,29.2561,29.2561,8046.7372
2005-05-12 13:15:00,49.61,49.63,49.61,49.61,22045.85537918871,29.2561,29.2679,29.2561,29.2561,22045.8554
2005-05-12 13:20:00,49.61,49.64,49.61,49.62,33289.241622574955,29.2561,29.2738,29.2561,29.262,33289.2416
2005-05-12 13:25:00,49.62,49.62,49.59,49.6,10141.093474426809,29.262,29.262,29.2443,29.2502,10141.0935
2005-05-12 13:30:00,49.61,49.61,49.56,49.58,21274.250440917105,29.2561,29.2561,29.2266,29.2384,21274.2504
2005-05-12 13:35:00,49.58,49.6,49.55,49.58,6393.298059964726,29.2384,29.2502,29.2207,29.2384,6393.2981
2005-05-12 13:40:00,49.57,49.57,49.51,49.57,11684.303350970016,29.2325,29.2325,29.1971,29.2325,11684.3034
2005-05-12 13:45:00,49.57,49.58,49.51,49.55,13888.888888888889,29.2325,29.2384,29.1971,29.2207,13888.8889
2005-05-12 13:50:00,49.55,49.61,49.53,49.59,10692.239858906523,29.2207,29.2561,29.2089,29.2443,10692.2399
2005-05-12 13:55:00,49.59,49.63,49.59,49.61,3637.566137566137,29.2443,29.2679,29.2443,29.2561,3637.5661
2005-05-12 14:00:00,49.61,49.66,49.61,49.62,19510.58201058201,29.2561,29.2856,29.2561,29.262,19510.582
2005-05-12 14:05:00,49.62,49.63,49.58,49.6,8928.571428571428,29.262,29.2679,29.2384,29.2502,8928.5714
2005-05-12 14:10:00,49.61,49.61,49.53,49.54,5621.693121693121,29.2561,29.2561,29.2089,29.2148,5621.6931
2005-05-12 14:15:00,49.54,49.54,49.48,49.51,21604.938271604937,29.2148,29.2148,29.1794,29.1971,21604.9383
2005-05-12 14:20:00,49.5,49.51,49.44,49.51,36706.3492063492,29.1912,29.1971,29.1558,29.1971,36706.3492
2005-05-12 14:25:00,49.49,49.53,49.41,49.53,33840.38800705467,29.1853,29.2089,29.1382,29.2089,33840.388
2005-05-12 14:30:00,49.52,49.57,49.52,49.53,11022.927689594357,29.203,29.2325,29.203,29.2089,11022.9277
2005-05-12 14:35:00,49.52,49.6,49.51,49.6,4519.400352733685,29.203,29.2502,29.1971,29.2502,4519.4004
2005-05-12 14:40:00,49.59,49.59,49.45,49.47,18738.977072310405,29.2443,29.2443,29.1617,29.1735,18738.9771
2005-05-12 14:45:00,49.47,49.52,49.47,49.51,16975.308641975305,29.1735,29.203,29.1735,29.1971,16975.3086
2005-05-12 14:50:00,49.52,49.53,49.47,49.5,8597.883597883598,29.203,29.2089,29.1735,29.1912,8597.8836
2005-05-12 14:55:00,49.5,49.51,49.47,49.48,10361.552028218694,29.1912,29.1971,29.1735,29.1794,10361.552
2005-05-12 15:00:00,49.48,49.52,49.46,49.47,10692.239858906523,29.1794,29.203,29.1676,29.1735,10692.2399
2005-05-12 15:05:00,49.47,49.49,49.46,49.48,7826.278659611992,29.1735,29.1853,29.1676,29.1794,7826.2787
2005-05-12 15:10:00,49.49,49.5,49.43,49.46,18408.289241622573,29.1853,29.1912,29.15,29.1676,18408.2892
2005-05-12 15:15:00,49.46,49.46,49.36,49.38,18849.206349206343,29.1676,29.1676,29.1087,29.1205,18849.2063
2005-05-12 15:20:00,49.38,49.42,49.37,49.42,10912.698412698412,29.1205,29.1441,29.1146,29.1441,10912.6984
2005-05-12 15:25:00,49.41,49.44,49.37,49.39,7275.132275132274,29.1382,29.1558,29.1146,29.1264,7275.1323
2005-05-12 15:30:00,49.37,49.37,49.29,49.35,15432.098765432096,29.1146,29.1146,29.0674,29.1028,15432.0988
2005-05-12 15:35:00,49.34,49.41,49.28,49.4,24250.440917107582,29.0969,29.1382,29.0615,29.1323,24250.4409
2005-05-12 15:40:00,49.39,49.44,49.38,49.42,16424.162257495587,29.1264,29.1558,29.1205,29.1441,16424.1623
2005-05-12 15:45:00,49.42,49.45,49.4,49.42,15873.015873015873,29.1441,29.1617,29.1323,29.1441,15873.0159
2005-05-12 15:50:00,49.42,49.44,49.38,49.43,25352.73368606701,29.1441,29.1558,29.1205,29.15,25352.7337
2005-05-12 15:55:00,49.4,49.45,49.39,49.4,21935.626102292765,29.1323,29.1617,29.1264,29.1323,21935.6261
2005-05-13 09:30:00,49.56,49.61,49.32,49.42,20833.33333333333,29.2266,29.2561,29.0851,29.1441,20833.3333
2005-05-13 09:35:00,49.35,49.61,49.35,49.58,13558.201058201055,29.1028,29.2561,29.1028,29.2384,13558.2011
2005-05-13 09:40:00,49.59,49.59,49.37,49.44,10802.469135802468,29.2443,29.2443,29.1146,29.1558,10802.4691
2005-05-13 09:45:00,49.47,49.48,49.36,49.41,42107.58377425044,29.1735,29.1794,29.1087,29.1382,42107.5838
2005-05-13 09:50:00,49.42,49.42,49.36,49.36,11243.38624338624,29.1441,29.1441,29.1087,29.1087,11243.3862
2005-05-13 09:55:00,49.36,49.37,49.32,49.36,6062.610229276896,29.1087,29.1146,29.0851,29.1087,6062.6102
2005-05-13 10:00:00,49.4,49.58,49.32,49.49,48611.1111111111,29.1323,29.2384,29.0851,29.1853,48611.1111
2005-05-13 10:05:00,49.47,49.51,49.43,49.46,14660.493827160491,29.1735,29.1971,29.15,29.1676,14660.4938
2005-05-13 10:10:00,49.44,49.44,49.35,49.37,32297.17813051146,29.1558,29.1558,29.1028,29.1146,32297.1781
2005-05-13 10:15:00,49.37,49.43,49.34,49.36,67239.85890652557,29.1146,29.15,29.0969,29.1087,67239.8589
2005-05-13 10:20:00,49.35,49.36,49.32,49.32,20061.728395061727,29.1028,29.1087,29.0851,29.0851,20061.7284
2005-05-13 10:25:00,49.33,49.42,49.32,49.41,16093.474426807756,29.091,29.1441,29.0851,29.1382,16093.4744
2005-05-13 10:30:00,49.41,49.42,49.32,49.34,15432.098765432096,29.1382,29.1441,29.0851,29.0969,15432.0988
2005-05-13 10:35:00,49.34,49.39,49.32,49.34,21164.02116402116,29.0969,29.1264,29.0851,29.0969,21164.0212
2005-05-13 10:40:00,49.34,49.44,49.34,49.37,65145.50264550264,29.0969,29.1558,29.0969,29.1146,65145.5026
2005-05-13 10:45:00,49.37,49.38,49.32,49.36,24250.440917107582,29.1146,29.1205,29.0851,29.1087,24250.4409
2005-05-13 10:50:00,49.36,49.42,49.33,49.35,43430.33509700176,29.1087,29.1441,29.091,29.1028,43430.3351
2005-05-13 10:55:00,49.34,49.39,49.33,49.35,15983.245149911814,29.0969,29.1264,29.091,29.1028,15983.2451
2005-05-13 11:00:00,49.34,49.44,49.33,49.36,26455.02645502645,29.0969,29.1558,29.091,29.1087,26455.0265
2005-05-13 11:05:00,49.36,49.36,49.34,49.35,24250.440917107582,29.1087,29.1087,29.0969,29.1028,24250.4409
2005-05-13 11:10:00,49.35,49.36,49.32,49.35,27006.17283950617,29.1028,29.1087,29.0851,29.1028,27006.1728
2005-05-13 11:15:00,49.35,49.35,49.31,49.32,7495.5908289241615,29.1028,29.1028,29.0792,29.0851,7495.5908
2005-05-13 11:20:00,49.32,49.35,49.32,49.32,5401.234567901234,29.0851,29.1028,29.0851,29.0851,5401.2346
2005-05-13 11:25:00,49.32,49.42,49.32,49.37,14770.723104056437,29.0851,29.1441,29.0851,29.1146,14770.7231
2005-05-13 11:30:00,49.37,49.38,49.32,49.33,33179.01234567901,29.1146,29.1205,29.0851,29.091,33179.0123
2005-05-13 11:35:00,49.33,49.35,49.33,49.33,8928.571428571428,29.091,29.1028,29.091,29.091,8928.5714
2005-05-13 11:40:00,49.34,49.36,49.31,49.32,12786.596119929452,29.0969,29.1087,29.0792,29.0851,12786.5961
2005-05-13 11:45:00,49.31,49.31,49.27,49.27,6613.756613756613,29.0792,29.0792,29.0556,29.0556,6613.7566
2005-05-13 11:50:00,49.27,49.3,49.24,49.3,24360.670194003524,29.0556,29.0733,29.0379,29.0733,24360.6702
2005-05-13 11:55:00,49.3,49.32,49.3,49.32,12566.137566137564,29.0733,29.0851,29.0733,29.0851,12566.1376
2005-05-13 12:00:00,49.32,49.33,49.27,49.29,19069.66490299824,29.0851,29.091,29.0556,29.0674,19069.6649
2005-05-13 12:05:00,49.31,49.31,49.27,49.31,4960.317460317459,29.0792,29.0792,29.0556,29.0792,4960.3175
2005-05-13 12:10:00,49.32,49.32,49.3,49.3,7936.507936507935,29.0851,29.0851,29.0733,29.0733,7936.5079
2005-05-13 12:15:00,49.3,49.31,49.29,49.3,5511.463844797177,29.0733,29.0792,29.0674,29.0733,5511.4638
2005-05-13 12:20:00,49.3,49.32,49.29,49.31,6723.985890652557,29.0733,29.0851,29.0674,29.0792,6723.9859
2005-05-13 12:25:00,49.32,49.33,49.29,49.29,8377.42504409171,29.0851,29.091,29.0674,29.0674,8377.425
2005-05-13 12:30:00,49.29,49.3,49.26,49.26,6393.298059964726,29.0674,29.0733,29.0497,29.0497,6393.2981
2005-05-13 12:35:00,49.26,49.26,49.2,49.21,13888.888888888889,29.0497,29.0497,29.0143,29.0202,13888.8889
2005-05-13 12:40:00,49.21,49.21,49.12,49.15,14550.264550264548,29.0202,29.0202,28.9671,28.9848,14550.2646
2005-05-13 12:45:00,49.15,49.17,49.14,49.15,5952.380952380951,28.9848,28.9966,28.9789,28.9848,5952.381
2005-05-13 12:50:00,49.15,49.23,49.15,49.23,6062.610229276896,28.9848,29.032,28.9848,29.032,6062.6102
2005-05-13 12:55:00,49.24,49.24,49.19,49.21,4960.317460317459,29.0379,29.0379,29.0084,29.0202,4960.3175
2005-05-13 13:00:00,49.21,49.26,49.21,49.25,1984.126984126984,29.0202,29.0497,29.0202,29.0438,1984.127
2005-05-13 13:05:00,49.23,49.23,49.19,49.19,4409.171075837742,29.032,29.032,29.0084,29.0084,4409.1711
2005-05-13 13:10:00,49.2,49.22,49.2,49.22,5511.463844797177,29.0143,29.0261,29.0143,29.0261,5511.4638
2005-05-13 13:15:00,49.22,49.22,49.17,49.18,6613.756613756613,29.0261,29.0261,28.9966,29.0025,6613.7566
2005-05-13 13:20:00,49.17,49.2,49.17,49.18,11243.38624338624,28.9966,29.0143,28.9966,29.0025,11243.3862
2005-05-13 13:25:00,49.18,49.18,49.14,49.15,11904.761904761905,29.0025,29.0025,28.9789,28.9848,11904.7619
2005-05-13 13:30:00,49.14,49.16,49.12,49.14,8156.966490299823,28.9789,28.9907,28.9671,28.9789,8156.9665
2005-05-13 13:35:00,49.12,49.22,49.12,49.14,27226.631393298056,28.9671,29.0261,28.9671,28.9789,27226.6314
2005-05-13 13:40:00,49.14,49.18,49.09,49.12,7164.902998236331,28.9789,29.0025,28.9494,28.9671,7164.903
2005-05-13 13:45:00,49.12,49.13,49.07,49.13,11463.84479717813,28.9671,28.973,28.9377,28.973,11463.8448
2005-05-13 13:50:00,49.11,49.12,49.05,49.06,4629.629629629629,28.9612,28.9671,28.9259,28.9318,4629.6296
2005-05-13 13:55:00,49.04,49.04,48.94,48.97,20943.56261022928,28.92,28.92,28.861,28.8787,20943.5626
2005-05-13 14:00:00,48.97,49.03,48.97,49.03,15873.015873015873,28.8787,28.9141,28.8787,28.9141,15873.0159
2005-05-13 14:05:00,49.02,49.02,48.94,48.95,12014.991181657848,28.9082,28.9082,28.861,28.8669,12014.9912
2005-05-13 14:10:00,48.96,49.0,48.93,48.93,9479.717813051146,28.8728,28.8964,28.8551,28.8551,9479.7178
2005-05-13 14:15:00,48.93,48.93,48.82,48.82,17967.3721340388,28.8551,28.8551,28.7902,28.7902,17967.3721
2005-05-13 14:20:00,48.81,48.85,48.75,48.83,20061.728395061727,28.7843,28.8079,28.7489,28.7961,20061.7284
2005-05-13 14:25:00,48.83,48.85,48.82,48.84,17857.142857142855,28.7961,28.8079,28.7902,28.802,17857.1429
2005-05-13 14:30:00,48.83,48.83,48.65,48.73,25793.65079365079,28.7961,28.7961,28.69,28.7371,25793.6508
2005-05-13 14:35:00,48.69,48.71,48.52,48.71,28439.15343915344,28.7136,28.7254,28.6133,28.7254,28439.1534
2005-05-13 14:40:00,48.72,48.72,48.59,48.6,12235.449735449734,28.7312,28.7312,28.6546,28.6605,12235.4497
2005-05-13 14:45:00,48.6,48.63,48.42,48.48,21274.250440917105,28.6605,28.6782,28.5543,28.5897,21274.2504
2005-05-13 14:50:00,48.49,48.49,48.43,48.44,21935.626102292765,28.5956,28.5956,28.5602,28.5661,21935.6261
2005-05-13 14:55:00,48.43,48.69,48.38,48.44,47839.5061728395,28.5602,28.7136,28.5307,28.5661,47839.5062
2005-05-13 15:00:00,48.44,48.45,48.33,48.45,28659.611992945323,28.5661,28.572,28.5013,28.572,28659.612
2005-05-13 15:05:00,48.44,48.47,48.4,48.47,25132.27513227513,28.5661,28.5838,28.5425,28.5838,25132.2751
2005-05-13 15:10:00,48.47,48.66,48.47,48.63,22817.460317460314,28.5838,28.6959,28.5838,28.6782,22817.4603
2005-05-13 15:15:00,48.63,48.63,48.56,48.58,30313.05114638448,28.6782,28.6782,28.6369,28.6487,30313.0511
2005-05-13 15:20:00,48.59,48.81,48.58,48.73,40784.83245149911,28.6546,28.7843,28.6487,28.7371,40784.8325
2005-05-13 15:25:00,48.73,48.78,48.73,48.75,13778.659611992944,28.7371,28.7666,28.7371,28.7489,13778.6596
2005-05-13 15:30:00,48.75,48.78,48.72,48.72,29872.1340388007,28.7489,28.7666,28.7312,28.7312,29872.134
2005-05-13 15:35:00,48.72,48.82,48.7,48.8,21494.70899470899,28.7312,28.7902,28.7195,28.7784,21494.709
2005-05-13 15:40:00,48.81,48.83,48.77,48.8,48390.65255731922,28.7843,28.7961,28.7607,28.7784,48390.6526
2005-05-13 15:45:00,48.76,48.87,48.76,48.85,31305.11463844797,28.7548,28.8197,28.7548,28.8079,31305.1146
2005-05-13 15:50:00,48.85,48.85,48.73,48.77,66909.17107583773,28.8079,28.8079,28.7371,28.7607,66909.1711
2005-05-13 15:55:00,48.77,48.78,48.7,48.72,62169.312169312165,28.7607,28.7666,28.7195,28.7312,62169.3122
2005-05-16 09:30:00,48.83,48.88,48.83,48.87,17746.91358024691,28.7961,28.8256,28.7961,28.8197,17746.9136
2005-05-16 09:35:00,48.88,49.01,48.88,48.98,11794.53262786596,28.8256,28.9023,28.8256,28.8846,11794.5326
2005-05-16 09:40:00,48.97,49.05,48.94,48.95,22597.001763668428,28.8787,28.9259,28.861,28.8669,22597.0018
2005-05-16 09:45:00,48.96,49.06,48.93,49.06,19290.123456790123,28.8728,28.9318,28.8551,28.9318,19290.1235
2005-05-16 09:50:00,49.04,49.05,48.96,48.96,19731.040564373896,28.92,28.9259,28.8728,28.8728,19731.0406
2005-05-16 09:55:00,48.93,49.0,48.9,49.0,4850.088183421516,28.8551,28.8964,28.8374,28.8964,4850.0882
2005-05-16 10:00:00,49.0,49.11,49.0,49.03,16644.620811287477,28.8964,28.9612,28.8964,28.9141,16644.6208
2005-05-16 10:05:00,49.03,49.03,48.9,48.91,22156.08465608465,28.9141,28.9141,28.8374,28.8433,22156.0847
2005-05-16 10:10:00,48.92,48.93,48.87,48.92,15101.410934744266,28.8492,28.8551,28.8197,28.8492,15101.4109
2005-05-16 10:15:00,48.92,49.0,48.84,48.97,22045.85537918871,28.8492,28.8964,28.802,28.8787,22045.8554
2005-05-16 10:20:00,48.98,48.98,48.85,48.9,24029.982363315696,28.8846,28.8846,28.8079,28.8374,24029.9824
2005-05-16 10:25:00,48.91,48.95,48.85,48.95,44532.62786596119,28.8433,28.8669,28.8079,28.8669,44532.6279
2005-05-16 10:30:00,48.95,48.95,48.9,48.91,10251.32275132275,28.8669,28.8669,28.8374,28.8433,10251.3228
2005-05-16 10:35:00,48.9,48.95,48.89,48.95,22376.54320987654,28.8374,28.8669,28.8315,28.8669,22376.5432
2005-05-16 10:40:00,48.95,48.98,48.91,48.95,39021.16402116402,28.8669,28.8846,28.8433,28.8669,39021.164
2005-05-16 10:45:00,48.95,49.07,48.94,49.03,14991.181657848325,28.8669,28.9377,28.861,28.9141,14991.1817
2005-05-16 10:50:00,49.03,49.08,48.98,49.04,23478.835978835978,28.9141,28.9435,28.8846,28.92,23478.836
2005-05-16 10:55:00,49.01,49.06,49.01,49.05,10471.781305114637,28.9023,28.9318,28.9023,28.9259,10471.7813
2005-05-16 11:00:00,49.04,49.06,48.99,48.99,13668.430335097,28.92,28.9318,28.8905,28.8905,13668.4303
2005-05-16 11:05:00,49.0,49.03,48.97,49.03,18187.830687830687,28.8964,28.9141,28.8787,28.9141,18187.8307
2005-05-16 11:10:00,49.03,49.05,48.99,49.03,10692.239858906523,28.9141,28.9259,28.8905,28.9141,10692.2399
2005-05-16 11:15:00,49.01,49.04,48.99,49.03,31305.11463844797,28.9023,28.92,28.8905,28.9141,31305.1146
2005-05-16 11:20:00,49.03,49.12,49.03,49.09,14329.805996472662,28.9141,28.9671,28.9141,28.9494,14329.806
2005-05-16 11:25:00,49.07,49.07,49.0,49.03,18518.518518518515,28.9377,28.9377,28.8964,28.9141,18518.5185
2005-05-16 11:30:00,49.03,49.12,49.03,49.12,15211.64021164021,28.9141,28.9671,28.9141,28.9671,15211.6402
2005-05-16 11:35:00,49.12,49.17,49.11,49.15,9038.80070546737,28.9671,28.9966,28.9612,28.9848,9038.8007
2005-05-16 11:40:00,49.17,49.17,49.12,49.12,7716.049382716048,28.9966,28.9966,28.9671,28.9671,7716.0494
2005-05-16 11:45:00,49.13,49.14,49.11,49.11,16424.162257495587,28.973,28.9789,28.9612,28.9612,16424.1623
2005-05-16 11:50:00,49.1,49.12,49.07,49.08,15542.32804232804,28.9553,28.9671,28.9377,28.9435,15542.328
2005-05-16 11:55:00,49.08,49.08,49.01,49.03,36375.66137566137,28.9435,28.9435,28.9023,28.9141,36375.6614
2005-05-16 12:00:00,49.03,49.08,49.03,49.08,16534.391534391532,28.9141,28.9435,28.9141,28.9435,16534.3915
2005-05-16 12:05:00,49.08,49.08,49.03,49.04,11133.156966490298,28.9435,28.9435,28.9141,28.92,11133.157
2005-05-16 12:10:00,49.03,49.03,48.99,49.02,20171.95767195767,28.9141,28.9141,28.8905,28.9082,20171.9577
2005-05-16 12:15:00,49.01,49.02,48.98,49.02,9920.63492063492,28.9023,28.9082,28.8846,28.9082,9920.6349
2005-05-16 12:20:00,48.99,48.99,48.95,48.98,6062.610229276896,28.8905,28.8905,28.8669,28.8846,6062.6102
2005-05-16 12:25:00,48.96,48.97,48.94,48.94,3527.336860670194,28.8728,28.8787,28.861,28.861,3527.3369
2005-05-16 12:30:00,48.94,48.94,48.85,48.85,17526.455026455023,28.861,28.861,28.8079,28.8079,17526.455
2005-05-16 12:35:00,48.85,48.85,48.81,48.83,24029.982363315696,28.8079,28.8079,28.7843,28.7961,24029.9824
2005-05-16 12:40:00,48.82,48.82,48.76,48.79,28549.38271604938,28.7902,28.7902,28.7548,28.7725,28549.3827
2005-05-16 12:45:00,48.8,48.93,48.8,48.93,15762.786596119928,28.7784,28.8551,28.7784,28.8551,15762.7866
2005-05-16 12:50:00,48.92,48.92,48.85,48.87,18187.830687830687,28.8492,28.8492,28.8079,28.8197,18187.8307
2005-05-16 12:55:00,48.88,48.89,48.85,48.86,6062.610229276896,28.8256,28.8315,28.8079,28.8138,6062.6102
2005-05-16 13:00:00,48.85,48.85,48.8,48.82,5621.693121693121,28.8079,28.8079,28.7784,28.7902,5621.6931
2005-05-16 13:05:00,48.81,48.81,48.79,48.8,5842.151675485008,28.7843,28.7843,28.7725,28.7784,5842.1517
2005-05-16 13:10:00,48.8,48.81,48.77,48.81,13337.742504409169,28.7784,28.7843,28.7607,28.7843,13337.7425
2005-05-16 13:15:00,48.8,48.81,48.78,48.79,16313.932980599646,28.7784,28.7843,28.7666,28.7725,16313.933
2005-05-16 13:20:00,48.79,48.85,48.77,48.85,18187.830687830687,28.7725,28.8079,28.7607,28.8079,18187.8307
2005-05-16 13:25:00,48.84,48.86,48.84,48.84,9479.717813051146,28.802,28.8138,28.802,28.802,9479.7178
2005-05-16 13:30:00,48.85,48.87,48.8,48.82,8928.571428571428,28.8079,28.8197,28.7784,28.7902,8928.5714
2005-05-16 13:35:00,48.82,48.83,48.78,48.79,4519.400352733685,28.7902,28.7961,28.7666,28.7725,4519.4004
2005-05-16 13:40:00,48.79,48.88,48.78,48.85,8597.883597883598,28.7725,28.8256,28.7666,28.8079,8597.8836
2005-05-16 13:45:00,48.84,48.88,48.84,48.87,18849.206349206343,28.802,28.8256,28.802,28.8197,18849.2063
2005-05-16 13:50:00,48.97,48.97,48.88,48.89,36155.20282186948,28.8787,28.8787,28.8256,28.8315,36155.2028
2005-05-16 13:55:00,48.9,48.98,48.9,48.98,9920.63492063492,28.8374,28.8846,28.8374,28.8846,9920.6349
2005-05-16 14:00:00,48.98,48.99,48.89,48.9,11684.303350970016,28.8846,28.8905,28.8315,28.8374,11684.3034
2005-05-16 14:05:00,48.9,48.9,48.8,48.8,28439.15343915344,28.8374,28.8374,28.7784,28.7784,28439.1534
2005-05-16 14:10:00,48.8,48.8,48.72,48.75,25573.192239858905,28.7784,28.7784,28.7312,28.7489,25573.1922
2005-05-16 14:15:00,48.75,48.79,48.75,48.79,18959.43562610229,28.7489,28.7725,28.7489,28.7725,18959.4356
2005-05-16 14:20:00,48.78,48.79,48.73,48.75,20833.33333333333,28.7666,28.7725,28.7371,28.7489,20833.3333
2005-05-16 14:25:00,48.75,48.76,48.72,48.74,11353.615520282186,28.7489,28.7548,28.7312,28.743,11353.6155
2005-05-16 14:30:00,48.75,48.76,48.71,48.71,24691.358024691355,28.7489,28.7548,28.7254,28.7254,24691.358
2005-05-16 14:35:00,48.71,48.74,48.71,48.72,6062.610229276896,28.7254,28.743,28.7254,28.7312,6062.6102
2005-05-16 14:40:00,48.73,48.75,48.7,48.7,12566.137566137564,28.7371,28.7489,28.7195,28.7195,12566.1376
2005-05-16 14:45:00,48.71,48.81,48.71,48.79,7826.278659611992,28.7254,28.7843,28.7254,28.7725,7826.2787
2005-05-16 14:50:00,48.79,48.8,48.77,48.79,14880.95238095238,28.7725,28.7784,28.7607,28.7725,14880.9524
2005-05-16 14:55:00,48.79,48.81,48.76,48.77,32958.55379188712,28.7725,28.7843,28.7548,28.7607,32958.5538
2005-05-16 15:00:00,48.76,48.8,48.75,48.79,17416.225749559082,28.7548,28.7784,28.7489,28.7725,17416.2257
2005-05-16 15:05:00,48.78,48.79,48.73,48.75,31856.261022927687,28.7666,28.7725,28.7371,28.7489,31856.261
2005-05-16 15:10:00,48.75,48.78,48.75,48.78,26565.2557319224,28.7489,28.7666,28.7489,28.7666,26565.2557
2005-05-16 15:15:00,48.77,48.83,48.76,48.83,18849.206349206343,28.7607,28.7961,28.7548,28.7961,18849.2063
2005-05-16 15:20:00,48.83,48.98,48.83,48.98,27998.23633156966,28.7961,28.8846,28.7961,28.8846,27998.2363
2005-05-16 15:25:00,48.98,49.0,48.86,48.89,39351.85185185185,28.8846,28.8964,28.8138,28.8315,39351.8519
2005-05-16 15:30:00,48.89,48.89,48.83,48.88,34391.53439153439,28.8315,28.8315,28.7961,28.8256,34391.5344
2005-05-16 15:35:00,48.88,48.92,48.87,48.91,16203.703703703704,28.8256,28.8492,28.8197,28.8433,16203.7037
2005-05-16 15:40:00,48.91,48.91,48.85,48.85,19179.894179894178,28.8433,28.8433,28.8079,28.8079,19179.8942
2005-05-16 15:45:00,48.86,48.93,48.83,48.83,35383.59788359788,28.8138,28.8551,28.7961,28.7961,35383.5979
2005-05-16 15:50:00,48.84,48.85,48.77,48.85,57649.91181657848,28.802,28.8079,28.7607,28.8079,57649.9118
2005-05-16 15:55:00,48.85,48.85,48.81,48.85,46406.52557319224,28.8079,28.8079,28.7843,28.8079,46406.5256
2005-05-17 09:30:00,48.82,48.82,48.61,48.75,13227.513227513226,28.7902,28.7902,28.6664,28.7489,13227.5132
2005-05-17 09:35:00,48.83,48.86,48.67,48.69,8818.342151675484,28.7961,28.8138,28.7018,28.7136,8818.3422
2005-05-17 09:40:00,48.68,48.69,48.58,48.58,25462.96296296296,28.7077,28.7136,28.6487,28.6487,25462.963
2005-05-17 09:45:00,48.57,48.72,48.54,48.68,22045.85537918871,28.6428,28.7312,28.6251,28.7077,22045.8554
2005-05-17 09:50:00,48.69,48.83,48.69,48.76,18628.74779541446,28.7136,28.7961,28.7136,28.7548,18628.7478
2005-05-17 09:55:00,48.82,48.82,48.7,48.75,15321.869488536153,28.7902,28.7902,28.7195,28.7489,15321.8695
2005-05-17 10:00:00,48.74,48.83,48.73,48.8,45745.149911816574,28.743,28.7961,28.7371,28.7784,45745.1499
2005-05-17 10:05:00,48.81,48.81,48.73,48.73,16313.932980599646,28.7843,28.7843,28.7371,28.7371,16313.933
2005-05-17 10:10:00,48.73,48.76,48.68,48.68,13558.201058201055,28.7371,28.7548,28.7077,28.7077,13558.2011
2005-05-17 10:15:00,48.69,48.73,48.69,48.69,12125.220458553791,28.7136,28.7371,28.7136,28.7136,12125.2205
2005-05-17 10:20:00,48.67,48.67,48.54,48.59,20392.416225749555,28.7018,28.7018,28.6251,28.6546,20392.4162
2005-05-17 10:25:00,48.61,48.61,48.54,48.55,8377.42504409171,28.6664,28.6664,28.6251,28.631,8377.425
2005-05-17 10:30:00,48.55,48.57,48.46,48.53,25022.045855379187,28.631,28.6428,28.5779,28.6192,25022.0459
2005-05-17 10:35:00,48.54,48.59,48.53,48.59,3968.253968253968,28.6251,28.6546,28.6192,28.6546,3968.254
2005-05-17 10:40:00,48.58,48.64,48.57,48.57,5842.151675485008,28.6487,28.6841,28.6428,28.6428,5842.1517
2005-05-17 10:45:00,48.6,48.6,48.55,48.6,2976.190476190476,28.6605,28.6605,28.631,28.6605,2976.1905
2005-05-17 10:50:00,48.6,48.63,48.58,48.63,3086.4197530864194,28.6605,28.6782,28.6487,28.6782,3086.4198
2005-05-17 10:55:00,48.63,48.65,48.59,48.59,9589.947089947089,28.6782,28.69,28.6546,28.6546,9589.9471
2005-05-17 11:00:00,48.6,48.7,48.6,48.67,6503.5273368606695,28.6605,28.7195,28.6605,28.7018,6503.5273
2005-05-17 11:05:00,48.67,48.7,48.63,48.63,9479.717813051146,28.7018,28.7195,28.6782,28.6782,9479.7178
2005-05-17 11:10:00,48.63,48.65,48.6,48.64,15873.015873015873,28.6782,28.69,28.6605,28.6841,15873.0159
2005-05-17 11:15:00,48.63,48.63,48.6,48.62,7716.049382716048,28.6782,28.6782,28.6605,28.6723,7716.0494
2005-05-17 11:20:00,48.63,48.64,48.59,48.63,23699.294532627864,28.6782,28.6841,28.6546,28.6782,23699.2945
2005-05-17 11:25:00,48.64,48.65,48.61,48.61,14219.576719576718,28.6841,28.69,28.6664,28.6664,14219.5767
2005-05-17 11:30:00,48.6,48.63,48.6,48.62,13007.05467372134,28.6605,28.6782,28.6605,28.6723,13007.0547
2005-05-17 11:35:00,48.63,48.77,48.6,48.65,39462.08112874779,28.6782,28.7607,28.6605,28.69,39462.0811
2005-05-17 11:40:00,48.67,48.73,48.63,48.67,26344.79717813051,28.7018,28.7371,28.6782,28.7018,26344.7972
2005-05-17 11:45:00,48.73,48.8,48.71,48.71,13337.742504409169,28.7371,28.7784,28.7254,28.7254,13337.7425
2005-05-17 11:50:00,48.71,48.73,48.69,48.7,20612.87477954145,28.7254,28.7371,28.7136,28.7195,20612.8748
2005-05-17 11:55:00,48.7,48.71,48.61,48.61,34060.84656084656,28.7195,28.7254,28.6664,28.6664,34060.8466
2005-05-17 12:00:00,48.61,48.62,48.58,48.58,23148.148148148142,28.6664,28.6723,28.6487,28.6487,23148.1481
2005-05-17 12:05:00,48.59,48.67,48.58,48.65,26344.79717813051,28.6546,28.7018,28.6487,28.69,26344.7972
2005-05-17 12:10:00,48.64,48.68,48.64,48.68,4739.858906525573,28.6841,28.7077,28.6841,28.7077,4739.8589
2005-05-17 12:15:00,48.67,48.73,48.65,48.72,8267.195767195766,28.7018,28.7371,28.69,28.7312,8267.1958
2005-05-17 12:20:00,48.73,48.73,48.67,48.7,8597.883597883598,28.7371,28.7371,28.7018,28.7195,8597.8836
2005-05-17 12:25:00,48.71,48.71,48.67,48.67,4629.629629629629,28.7254,28.7254,28.7018,28.7018,4629.6296
2005-05-17 12:30:00,48.69,48.73,48.68,48.68,8597.883597883598,28.7136,28.7371,28.7077,28.7077,8597.8836
2005-05-17 12:35:00,48.68,48.69,48.63,48.63,3417.10758377425,28.7077,28.7136,28.6782,28.6782,3417.1076
2005-05-17 12:40:00,48.63,48.63,48.6,48.63,10141.093474426809,28.6782,28.6782,28.6605,28.6782,10141.0935
2005-05-17 12:45:00,48.63,48.68,48.63,48.67,8156.966490299823,28.6782,28.7077,28.6782,28.7018,8156.9665
2005-05-17 12:50:00,48.66,48.66,48.6,48.61,13227.513227513226,28.6959,28.6959,28.6605,28.6664,13227.5132
2005-05-17 12:55:00,48.59,48.62,48.59,48.62,1543.2098765432097,28.6546,28.6723,28.6546,28.6723,1543.2099
2005-05-17 13:00:00,48.61,48.63,48.58,48.63,8267.195767195766,28.6664,28.6782,28.6487,28.6782,8267.1958
2005-05-17 13:05:00,48.63,48.66,48.63,48.64,6503.5273368606695,28.6782,28.6959,28.6782,28.6841,6503.5273
2005-05-17 13:10:00,48.64,48.64,48.63,48.63,5180.776014109347,28.6841,28.6841,28.6782,28.6782,5180.776
2005-05-17 13:15:00,48.64,48.69,48.64,48.66,6503.5273368606695,28.6841,28.7136,28.6841,28.6959,6503.5273
2005-05-17 13:20:00,48.66,48.71,48.65,48.69,6283.068783068782,28.6959,28.7254,28.69,28.7136,6283.0688
2005-05-17 13:25:00,48.69,48.69,48.63,48.65,9700.176366843032,28.7136,28.7136,28.6782,28.69,9700.1764
2005-05-17 13:30:00,48.66,48.7,48.66,48.67,7936.507936507935,28.6959,28.7195,28.6959,28.7018,7936.5079
2005-05-17 13:35:00,48.67,48.72,48.66,48.69,7716.049382716048,28.7018,28.7312,28.6959,28.7136,7716.0494
2005-05-17 13:40:00,48.68,48.71,48.68,48.7,4409.171075837742,28.7077,28.7254,28.7077,28.7195,4409.1711
2005-05-17 13:45:00,48.71,48.73,48.67,48.67,9038.80070546737,28.7254,28.7371,28.7018,28.7018,9038.8007
2005-05-17 13:50:00,48.7,48.7,48.64,48.65,42217.81305114638,28.7195,28.7195,28.6841,28.69,42217.8131
2005-05-17 13:55:00,48.64,48.73,48.61,48.73,61948.85361552028,28.6841,28.7371,28.6664,28.7371,61948.8536
2005-05-17 14:00:00,48.71,48.73,48.68,48.72,111772.48677248677,28.7254,28.7371,28.7077,28.7312,111772.4868
2005-05-17 14:05:00,48.72,48.78,48.72,48.74,16754.85008818342,28.7312,28.7666,28.7312,28.743,16754.8501
2005-05-17 14:10:00,48.74,48.76,48.73,48.76,15983.245149911814,28.743,28.7548,28.7371,28.7548,15983.2451
2005-05-17 14:15:00,48.78,48.83,48.75,48.78,28328.92416225749,28.7666,28.7961,28.7489,28.7666,28328.9242
2005-05-17 14:20:00,48.78,48.78,48.76,48.76,4078.483245149912,28.7666,28.7666,28.7548,28.7548,4078.4832
2005-05-17 14:25:00,48.76,48.79,48.76,48.78,10141.093474426809,28.7548,28.7725,28.7548,28.7666,10141.0935
2005-05-17 14:30:00,48.79,48.93,48.79,48.89,22597.001763668428,28.7725,28.8551,28.7725,28.8315,22597.0018
2005-05-17 14:35:00,48.89,49.05,48.88,49.04,16203.703703703704,28.8315,28.9259,28.8256,28.92,16203.7037
2005-05-17 14:40:00,49.04,49.1,49.02,49.04,58972.6631393298,28.92,28.9553,28.9082,28.92,58972.6631
2005-05-17 14:45:00,49.03,49.12,48.99,49.1,18298.059964726628,28.9141,28.9671,28.8905,28.9553,18298.06
2005-05-17 14:50:00,49.1,49.21,49.06,49.14,13888.888888888889,28.9553,29.0202,28.9318,28.9789,13888.8889
2005-05-17 14:55:00,49.14,49.16,49.05,49.12,40784.83245149911,28.9789,28.9907,28.9259,28.9671,40784.8325
2005-05-17 15:00:00,49.12,49.13,49.11,49.12,23258.377425044087,28.9671,28.973,28.9612,28.9671,23258.3774
2005-05-17 15:05:00,49.12,49.12,49.1,49.12,12014.991181657848,28.9671,28.9671,28.9553,28.9671,12014.9912
2005-05-17 15:10:00,49.12,49.13,49.09,49.11,16644.620811287477,28.9671,28.973,28.9494,28.9612,16644.6208
2005-05-17 15:15:00,49.11,49.15,49.1,49.13,34391.53439153439,28.9612,28.9848,28.9553,28.973,34391.5344
2005-05-17 15:20:00,49.14,49.17,49.13,49.15,9479.717813051146,28.9789,28.9966,28.973,28.9848,9479.7178
2005-05-17 15:25:00,49.15,49.18,49.15,49.18,10802.469135802468,28.9848,29.0025,28.9848,29.0025,10802.4691
2005-05-17 15:30:00,49.18,49.26,49.17,49.17,51366.84303350969,29.0025,29.0497,28.9966,28.9966,51366.843
2005-05-17 15:35:00,49.17,49.26,49.12,49.25,48611.1111111111,28.9966,29.0497,28.9671,29.0438,48611.1111
2005-05-17 15:40:00,49.27,49.32,49.2,49.22,36044.97354497354,29.0556,29.0851,29.0143,29.0261,36044.9735
2005-05-17 15:45:00,49.22,49.31,49.21,49.28,60626.10229276896,29.0261,29.0792,29.0202,29.0615,60626.1023
2005-05-17 15:50:00,49.27,49.28,49.23,49.24,31635.8024691358,29.0556,29.0615,29.032,29.0379,31635.8025
2005-05-17 15:55:00,49.24,49.28,49.2,49.27,34391.53439153439,29.0379,29.0615,29.0143,29.0556,34391.5344
2005-05-18 09:30:00,49.29,49.49,49.08,49.49,25352.73368606701,29.0674,29.1853,28.9435,29.1853,25352.7337
2005-05-18 09:35:00,49.49,49.49,49.29,49.34,61507.9365079365,29.1853,29.1853,29.0674,29.0969,61507.9365
2005-05-18 09:40:00,49.32,49.49,49.3,49.45,7605.820105820105,29.0851,29.1853,29.0733,29.1617,7605.8201
2005-05-18 09:45:00,49.44,49.44,49.23,49.3,25022.045855379187,29.1558,29.1558,29.032,29.0733,25022.0459
2005-05-18 09:50:00,49.24,49.33,49.24,49.32,11243.38624338624,29.0379,29.091,29.0379,29.0851,11243.3862
2005-05-18 09:55:00,49.34,49.41,49.32,49.33,15101.410934744266,29.0969,29.1382,29.0851,29.091,15101.4109
2005-05-18 10:00:00,49.34,49.42,49.34,49.38,13447.971781305114,29.0969,29.1441,29.0969,29.1205,13447.9718
2005-05-18 10:05:00,49.38,49.4,49.32,49.33,33509.70017636684,29.1205,29.1323,29.0851,29.091,33509.7002
2005-05-18 10:10:00,49.33,49.33,49.28,49.28,10251.32275132275,29.091,29.091,29.0615,29.0615,10251.3228
2005-05-18 10:15:00,49.28,49.32,49.24,49.25,9369.488536155202,29.0615,29.0851,29.0379,29.0438,9369.4885
2005-05-18 10:20:00,49.25,49.32,49.24,49.24,12235.449735449734,29.0438,29.0851,29.0379,29.0379,12235.4497
2005-05-18 10:25:00,49.24,49.37,49.24,49.33,5621.693121693121,29.0379,29.1146,29.0379,29.091,5621.6931
2005-05-18 10:30:00,49.32,49.42,49.32,49.38,12676.366843033507,29.0851,29.1441,29.0851,29.1205,12676.3668
2005-05-18 10:35:00,49.38,49.38,49.29,49.29,13447.971781305114,29.1205,29.1205,29.0674,29.0674,13447.9718
2005-05-18 10:40:00,49.3,49.34,49.27,49.34,11022.927689594357,29.0733,29.0969,29.0556,29.0969,11022.9277
2005-05-18 10:45:00,49.34,49.4,49.29,49.29,6283.068783068782,29.0969,29.1323,29.0674,29.0674,6283.0688
2005-05-18 10:50:00,49.27,49.27,49.23,49.26,6944.444444444443,29.0556,29.0556,29.032,29.0497,6944.4444
2005-05-18 10:55:00,49.28,49.33,49.26,49.33,6172.839506172839,29.0615,29.091,29.0497,29.091,6172.8395
2005-05-18 11:00:00,49.37,49.38,49.29,49.29,8046.737213403879,29.1146,29.1205,29.0674,29.0674,8046.7372
2005-05-18 11:05:00,49.28,49.3,49.23,49.29,14660.493827160491,29.0615,29.0733,29.032,29.0674,14660.4938
2005-05-18 11:10:00,49.29,49.33,49.27,49.28,8156.966490299823,29.0674,29.091,29.0556,29.0615,8156.9665
2005-05-18 11:15:00,49.29,49.32,49.29,49.31,6172.839506172839,29.0674,29.0851,29.0674,29.0792,6172.8395
2005-05-18 11:20:00,49.33,49.41,49.31,49.36,8928.571428571428,29.091,29.1382,29.0792,29.1087,8928.5714
2005-05-18 11:25:00,49.35,49.38,49.32,49.38,5291.00529100529,29.1028,29.1205,29.0851,29.1205,5291.0053
2005-05-18 11:30:00,49.38,49.38,49.3,49.32,15652.557319223984,29.1205,29.1205,29.0733,29.0851,15652.5573
2005-05-18 11:35:00,49.32,49.34,49.31,49.31,5621.693121693121,29.0851,29.0969,29.0792,29.0792,5621.6931
2005-05-18 11:40:00,49.3,49.3,49.24,49.27,20282.18694885361,29.0733,29.0733,29.0379,29.0556,20282.1869
2005-05-18 11:45:00,49.27,49.32,49.27,49.32,8487.654320987653,29.0556,29.0851,29.0556,29.0851,8487.6543
2005-05-18 11:50:00,49.35,49.35,49.3,49.31,16313.932980599646,29.1028,29.1028,29.0733,29.0792,16313.933
2005-05-18 11:55:00,49.29,49.35,49.29,49.34,16754.85008818342,29.0674,29.1028,29.0674,29.0969,16754.8501
2005-05-18 12:00:00,49.35,49.42,49.32,49.38,13337.742504409169,29.1028,29.1441,29.0851,29.1205,13337.7425
2005-05-18 12:05:00,49.38,49.48,49.34,49.47,7936.507936507935,29.1205,29.1794,29.0969,29.1735,7936.5079
2005-05-18 12:10:00,49.43,49.49,49.43,49.46,10251.32275132275,29.15,29.1853,29.15,29.1676,10251.3228
2005-05-18 12:15:00,49.49,49.55,49.46,49.54,7936.507936507935,29.1853,29.2207,29.1676,29.2148,7936.5079
2005-05-18 12:20:00,49.54,49.54,49.45,49.45,6503.5273368606695,29.2148,29.2148,29.1617,29.1617,6503.5273
2005-05-18 12:25:00,49.44,49.46,49.43,49.46,15211.64021164021,29.1558,29.1676,29.15,29.1676,15211.6402
2005-05-18 12:30:00,49.46,49.46,49.41,49.42,6393.298059964726,29.1676,29.1676,29.1382,29.1441,6393.2981
2005-05-18 12:35:00,49.43,49.45,49.42,49.45,4519.400352733685,29.15,29.1617,29.1441,29.1617,4519.4004
2005-05-18 12:40:00,49.45,49.47,49.41,49.42,15211.64021164021,29.1617,29.1735,29.1382,29.1441,15211.6402
2005-05-18 12:45:00,49.41,49.41,49.37,49.39,6062.610229276896,29.1382,29.1382,29.1146,29.1264,6062.6102
2005-05-18 12:50:00,49.4,49.44,49.39,49.44,11353.615520282186,29.1323,29.1558,29.1264,29.1558,11353.6155
2005-05-18 12:55:00,49.44,49.5,49.42,49.5,4078.483245149912,29.1558,29.1912,29.1441,29.1912,4078.4832
2005-05-18 13:00:00,49.49,49.49,49.42,49.43,8046.737213403879,29.1853,29.1853,29.1441,29.15,8046.7372
2005-05-18 13:05:00,49.42,49.44,49.39,49.39,7605.820105820105,29.1441,29.1558,29.1264,29.1264,7605.8201
2005-05-18 13:10:00,49.37,49.37,49.32,49.35,9589.947089947089,29.1146,29.1146,29.0851,29.1028,9589.9471
2005-05-18 13:15:00,49.35,49.35,49.32,49.32,7826.278659611992,29.1028,29.1028,29.0851,29.0851,7826.2787
2005-05-18 13:20:00,49.32,49.32,49.3,49.3,8818.342151675484,29.0851,29.0851,29.0733,29.0733,8818.3422
2005-05-18 13:25:00,49.31,49.32,49.29,49.32,6944.444444444443,29.0792,29.0851,29.0674,29.0851,6944.4444
2005-05-18 13:30:00,49.32,49.32,49.28,49.29,14440.035273368603,29.0851,29.0851,29.0615,29.0674,14440.0353
2005-05-18 13:35:00,49.29,49.32,49.28,49.31,3086.4197530864194,29.0674,29.0851,29.0615,29.0792,3086.4198
2005-05-18 13:40:00,49.3,49.31,49.23,49.23,8487.654320987653,29.0733,29.0792,29.032,29.032,8487.6543
2005-05-18 13:45:00,49.23,49.26,49.22,49.23,6283.068783068782,29.032,29.0497,29.0261,29.032,6283.0688
2005-05-18 13:50:00,49.23,49.23,49.19,49.19,14329.805996472662,29.032,29.032,29.0084,29.0084,14329.806
2005-05-18 13:55:00,49.2,49.22,49.19,49.19,9149.029982363314,29.0143,29.0261,29.0084,29.0084,9149.03
2005-05-18 14:00:00,49.18,49.27,49.18,49.27,6944.444444444443,29.0025,29.0556,29.0025,29.0556,6944.4444
2005-05-18 14:05:00,49.27,49.28,49.24,49.24,5731.922398589065,29.0556,29.0615,29.0379,29.0379,5731.9224
2005-05-18 14:10:00,49.23,49.26,49.22,49.22,5180.776014109347,29.032,29.0497,29.0261,29.0261,5180.776
2005-05-18 14:15:00,49.22,49.28,49.21,49.24,6172.839506172839,29.0261,29.0615,29.0202,29.0379,6172.8395
2005-05-18 14:20:00,49.24,49.24,49.2,49.22,17085.53791887125,29.0379,29.0379,29.0143,29.0261,17085.5379
2005-05-18 14:25:00,49.22,49.29,49.22,49.23,10030.864197530864,29.0261,29.0674,29.0261,29.032,10030.8642
2005-05-18 14:30:00,49.22,49.24,49.12,49.23,24581.12874779541,29.0261,29.0379,28.9671,29.032,24581.1287
2005-05-18 14:35:00,49.24,49.24,49.18,49.23,6172.839506172839,29.0379,29.0379,29.0025,29.032,6172.8395
2005-05-18 14:40:00,49.23,49.28,49.19,49.23,11904.761904761905,29.032,29.0615,29.0084,29.032,11904.7619
2005-05-18 14:45:00,49.23,49.3,49.22,49.27,14109.347442680775,29.032,29.0733,29.0261,29.0556,14109.3474
2005-05-18 14:50:00,49.28,49.32,49.27,49.31,65365.96119929453,29.0615,29.0851,29.0556,29.0792,65365.9612
2005-05-18 14:55:00,49.31,49.36,49.31,49.32,13117.283950617282,29.0792,29.1087,29.0792,29.0851,13117.284
2005-05-18 15:00:00,49.31,49.34,49.27,49.34,10912.698412698412,29.0792,29.0969,29.0556,29.0969,10912.6984
2005-05-18 15:05:00,49.33,49.39,49.32,49.36,20392.416225749555,29.091,29.1264,29.0851,29.1087,20392.4162
2005-05-18 15:10:00,49.36,49.42,49.35,49.4,12455.90828924162,29.1087,29.1441,29.1028,29.1323,12455.9083
2005-05-18 15:15:00,49.4,49.43,49.4,49.4,14440.035273368603,29.1323,29.15,29.1323,29.1323,14440.0353
2005-05-18 15:20:00,49.4,49.4,49.37,49.38,16865.079365079364,29.1323,29.1323,29.1146,29.1205,16865.0794
2005-05-18 15:25:00,49.38,49.42,49.32,49.34,34391.53439153439,29.1205,29.1441,29.0851,29.0969,34391.5344
2005-05-18 15:30:00,49.33,49.37,49.32,49.37,20392.416225749555,29.091,29.1146,29.0851,29.1146,20392.4162
2005-05-18 15:35:00,49.37,49.37,49.32,49.32,17746.91358024691,29.1146,29.1146,29.0851,29.0851,17746.9136
2005-05-18 15:40:00,49.33,49.42,49.33,49.35,31525.57319223985,29.091,29.1441,29.091,29.1028,31525.5732
2005-05-18 15:45:00,49.35,49.39,49.33,49.39,15101.410934744266,29.1028,29.1264,29.091,29.1264,15101.4109
2005-05-18 15:50:00,49.4,49.42,49.32,49.32,37037.03703703703,29.1323,29.1441,29.0851,29.0851,37037.037
2005-05-18 15:55:00,49.32,49.35,49.29,49.32,49603.1746031746,29.0851,29.1028,29.0674,29.0851,49603.1746
2005-05-19 09:30:00,49.27,49.28,49.06,49.07,29761.90476190476,29.0556,29.0615,28.9318,28.9377,29761.9048
2005-05-19 09:35:00,49.08,49.09,48.93,49.05,23037.9188712522,28.9435,28.9494,28.8551,28.9259,23037.9189
2005-05-19 09:40:00,49.05,49.09,49.02,49.09,22707.231040564373,28.9259,28.9494,28.9082,28.9494,22707.231
2005-05-19 09:45:00,49.07,49.15,49.07,49.12,22156.08465608465,28.9377,28.9848,28.9377,28.9671,22156.0847
2005-05-19 09:50:00,49.11,49.11,49.02,49.03,17636.68430335097,28.9612,28.9612,28.9082,28.9141,17636.6843
2005-05-19 09:55:00,49.03,49.03,48.97,48.99,19620.81128747795,28.9141,28.9141,28.8787,28.8905,19620.8113
2005-05-19 10:00:00,48.98,49.07,48.98,49.07,28880.07054673721,28.8846,28.9377,28.8846,28.9377,28880.0705
2005-05-19 10:05:00,49.08,49.16,49.03,49.1,20171.95767195767,28.9435,28.9907,28.9141,28.9553,20171.9577
2005-05-19 10:10:00,49.08,49.12,49.03,49.12,11133.156966490298,28.9435,28.9671,28.9141,28.9671,11133.157
2005-05-19 10:15:00,49.09,49.11,49.03,49.03,15321.869488536153,28.9494,28.9612,28.9141,28.9141,15321.8695
2005-05-19 10:20:00,49.04,49.07,49.0,49.04,18077.60141093474,28.92,28.9377,28.8964,28.92,18077.6014
2005-05-19 10:25:00,49.03,49.13,49.03,49.1,12125.220458553791,28.9141,28.973,28.9141,28.9553,12125.2205
2005-05-19 10:30:00,49.11,49.11,49.03,49.03,13337.742504409169,28.9612,28.9612,28.9141,28.9141,13337.7425
2005-05-19 10:35:00,49.03,49.06,49.02,49.03,9700.176366843032,28.9141,28.9318,28.9082,28.9141,9700.1764
2005-05-19 10:40:00,49.03,49.12,49.01,49.06,13558.201058201055,28.9141,28.9671,28.9023,28.9318,13558.2011
2005-05-19 10:45:00,49.06,49.06,49.02,49.03,5621.693121693121,28.9318,28.9318,28.9082,28.9141,5621.6931
2005-05-19 10:50:00,49.02,49.04,49.02,49.04,9038.80070546737,28.9082,28.92,28.9082,28.92,9038.8007
2005-05-19 10:55:00,49.03,49.12,49.03,49.1,10141.093474426809,28.9141,28.9671,28.9141,28.9553,10141.0935
2005-05-19 11:00:00,49.12,49.12,49.09,49.12,9810.405643738975,28.9671,28.9671,28.9494,28.9671,9810.4056
2005-05-19 11:05:00,49.12,49.14,49.1,49.1,5070.546737213404,28.9671,28.9789,28.9553,28.9553,5070.5467
2005-05-19 11:10:00,49.1,49.25,49.1,49.25,14991.181657848325,28.9553,29.0438,28.9553,29.0438,14991.1817
2005-05-19 11:15:00,49.26,49.29,49.2,49.24,9920.63492063492,29.0497,29.0674,29.0143,29.0379,9920.6349
2005-05-19 11:20:00,49.22,49.22,49.18,49.18,5511.463844797177,29.0261,29.0261,29.0025,29.0025,5511.4638
2005-05-19 11:25:00,49.18,49.18,49.1,49.13,9149.029982363314,29.0025,29.0025,28.9553,28.973,9149.03
2005-05-19 11:30:00,49.11,49.12,49.06,49.08,17526.455026455023,28.9612,28.9671,28.9318,28.9435,17526.455
2005-05-19 11:35:00,49.08,49.11,49.08,49.11,6723.985890652557,28.9435,28.9612,28.9435,28.9612,6723.9859
2005-05-19 11:40:00,49.11,49.11,49.09,49.09,7936.507936507935,28.9612,28.9612,28.9494,28.9494,7936.5079
2005-05-19 11:45:00,49.08,49.08,49.04,49.04,8487.654320987653,28.9435,28.9435,28.92,28.92,8487.6543
2005-05-19 11:50:00,49.04,49.05,49.01,49.05,10030.864197530864,28.92,28.9259,28.9023,28.9259,10030.8642
2005-05-19 11:55:00,49.04,49.04,49.03,49.03,7275.132275132274,28.92,28.92,28.9141,28.9141,7275.1323
2005-05-19 12:00:00,49.03,49.06,49.01,49.01,13337.742504409169,28.9141,28.9318,28.9023,28.9023,13337.7425
2005-05-19 12:05:00,49.0,49.0,48.94,48.96,11684.303350970016,28.8964,28.8964,28.861,28.8728,11684.3034
2005-05-19 12:10:00,48.99,48.99,48.93,48.98,9479.717813051146,28.8905,28.8905,28.8551,28.8846,9479.7178
2005-05-19 12:15:00,48.98,48.98,48.97,48.97,3196.649029982363,28.8846,28.8846,28.8787,28.8787,3196.649
2005-05-19 12:20:00,48.98,49.03,48.97,48.98,7054.673721340388,28.8846,28.9141,28.8787,28.8846,7054.6737
2005-05-19 12:25:00,48.97,49.02,48.97,48.99,8156.966490299823,28.8787,28.9082,28.8787,28.8905,8156.9665
2005-05-19 12:30:00,48.99,49.03,48.99,49.01,17746.91358024691,28.8905,28.9141,28.8905,28.9023,17746.9136
2005-05-19 12:35:00,49.02,49.05,49.01,49.04,27116.402116402114,28.9082,28.9259,28.9023,28.92,27116.4021
2005-05-19 12:40:00,49.04,49.09,49.03,49.06,9038.80070546737,28.92,28.9494,28.9141,28.9318,9038.8007
2005-05-19 12:45:00,49.06,49.07,49.04,49.04,6172.839506172839,28.9318,28.9377,28.92,28.92,6172.8395
2005-05-19 12:50:00,49.05,49.1,49.03,49.1,7385.361552028218,28.9259,28.9553,28.9141,28.9553,7385.3616
2005-05-19 12:55:00,49.1,49.14,49.1,49.12,3637.566137566137,28.9553,28.9789,28.9553,28.9671,3637.5661
2005-05-19 13:00:00,49.12,49.16,49.12,49.13,8156.966490299823,28.9671,28.9907,28.9671,28.973,8156.9665
2005-05-19 13:05:00,49.12,49.19,49.12,49.19,8487.654320987653,28.9671,29.0084,28.9671,29.0084,8487.6543
2005-05-19 13:10:00,49.19,49.2,49.17,49.17,8267.195767195766,29.0084,29.0143,28.9966,28.9966,8267.1958
2005-05-19 13:15:00,49.17,49.2,49.13,49.18,10361.552028218694,28.9966,29.0143,28.973,29.0025,10361.552
2005-05-19 13:20:00,49.18,49.19,49.13,49.19,4739.858906525573,29.0025,29.0084,28.973,29.0084,4739.8589
2005-05-19 13:25:00,49.18,49.27,49.18,49.22,21164.02116402116,29.0025,29.0556,29.0025,29.0261,21164.0212
2005-05-19 13:30:00,49.24,49.29,49.17,49.28,9369.488536155202,29.0379,29.0674,28.9966,29.0615,9369.4885
2005-05-19 13:35:00,49.29,49.29,49.12,49.29,33399.47089947089,29.0674,29.0674,28.9671,29.0674,33399.4709
2005-05-19 13:40:00,49.29,49.29,49.25,49.28,5180.776014109347,29.0674,29.0674,29.0438,29.0615,5180.776
2005-05-19 13:45:00,49.28,49.29,49.22,49.26,13227.513227513226,29.0615,29.0674,29.0261,29.0497,13227.5132
2005-05-19 13:50:00,49.23,49.25,49.19,49.25,13558.201058201055,29.032,29.0438,29.0084,29.0438,13558.2011
2005-05-19 13:55:00,49.25,49.27,49.25,49.26,9589.947089947089,29.0438,29.0556,29.0438,29.0497,9589.9471
2005-05-19 14:00:00,49.25,49.3,49.22,49.22,10361.552028218694,29.0438,29.0733,29.0261,29.0261,10361.552
2005-05-19 14:05:00,49.22,49.24,49.18,49.21,14219.576719576718,29.0261,29.0379,29.0025,29.0202,14219.5767
2005-05-19 14:10:00,49.21,49.22,49.18,49.18,6723.985890652557,29.0202,29.0261,29.0025,29.0025,6723.9859
2005-05-19 14:15:00,49.17,49.22,49.15,49.22,14550.264550264548,28.9966,29.0261,28.9848,29.0261,14550.2646
2005-05-19 14:20:00,49.22,49.24,49.22,49.24,17195.767195767196,29.0261,29.0379,29.0261,29.0379,17195.7672
2005-05-19 14:25:00,49.22,49.35,49.22,49.31,11022.927689594357,29.0261,29.1028,29.0261,29.0792,11022.9277
2005-05-19 14:30:00,49.32,49.34,49.25,49.3,11243.38624338624,29.0851,29.0969,29.0438,29.0733,11243.3862
2005-05-19 14:35:00,49.3,49.3,49.23,49.26,5511.463844797177,29.0733,29.0733,29.032,29.0497,5511.4638
2005-05-19 14:40:00,49.27,49.27,49.22,49.27,8928.571428571428,29.0556,29.0556,29.0261,29.0556,8928.5714
2005-05-19 14:45:00,49.25,49.28,49.17,49.27,17636.68430335097,29.0438,29.0615,28.9966,29.0556,17636.6843
2005-05-19 14:50:00,49.28,49.36,49.24,49.25,12676.366843033507,29.0615,29.1087,29.0379,29.0438,12676.3668
2005-05-19 14:55:00,49.29,49.32,49.27,49.32,4850.088183421516,29.0674,29.0851,29.0556,29.0851,4850.0882
2005-05-19 15:00:00,49.33,49.37,49.32,49.37,13227.513227513226,29.091,29.1146,29.0851,29.1146,13227.5132
2005-05-19 15:05:00,49.37,49.45,49.37,49.41,19951.499118165782,29.1146,29.1617,29.1146,29.1382,19951.4991
2005-05-19 15:10:00,49.44,49.44,49.38,49.38,12125.220458553791,29.1558,29.1558,29.1205,29.1205,12125.2205
2005-05-19 15:15:00,49.39,49.42,49.36,49.42,8928.571428571428,29.1264,29.1441,29.1087,29.1441,8928.5714
2005-05-19 15:20:00,49.42,49.44,49.38,49.44,8708.112874779541,29.1441,29.1558,29.1205,29.1558,8708.1129
2005-05-19 15:25:00,49.43,49.46,49.39,49.4,17305.996472663137,29.15,29.1676,29.1264,29.1323,17305.9965
2005-05-19 15:30:00,49.39,49.4,49.36,49.39,16093.474426807756,29.1264,29.1323,29.1087,29.1264,16093.4744
2005-05-19 15:35:00,49.38,49.39,49.34,49.34,12125.220458553791,29.1205,29.1264,29.0969,29.0969,12125.2205
2005-05-19 15:40:00,49.34,49.37,49.34,49.36,12125.220458553791,29.0969,29.1146,29.0969,29.1087,12125.2205
2005-05-19 15:45:00,49.37,49.43,49.37,49.43,28218.69488536155,29.1146,29.15,29.1146,29.15,28218.6949
2005-05-19 15:50:00,49.43,49.43,49.34,49.38,50595.23809523809,29.15,29.15,29.0969,29.1205,50595.2381
2005-05-19 15:55:00,49.38,49.49,49.34,49.48,142085.53791887124,29.1205,29.1853,29.0969,29.1794,142085.5379
2005-05-20 09:30:00,49.53,49.62,49.48,49.59,103946.20811287477,29.2089,29.262,29.1794,29.2443,103946.2081
2005-05-20 09:35:00,49.67,49.67,49.53,49.56,17195.767195767196,29.2915,29.2915,29.2089,29.2266,17195.7672
2005-05-20 09:40:00,49.57,49.67,49.55,49.67,33840.38800705467,29.2325,29.2915,29.2207,29.2915,33840.388
2005-05-20 09:45:00,49.67,49.68,49.59,49.59,70546.73721340387,29.2915,29.2974,29.2443,29.2443,70546.7372
2005-05-20 09:50:00,49.6,49.69,49.56,49.67,27226.631393298056,29.2502,29.3033,29.2266,29.2915,27226.6314
2005-05-20 09:55:00,49.66,49.91,49.66,49.91,35714.28571428571,29.2856,29.433,29.2856,29.433,35714.2857
2005-05-20 10:00:00,49.91,50.07,49.86,49.87,56327.16049382716,29.433,29.5274,29.4035,29.4094,56327.1605
2005-05-20 10:05:00,49.87,49.89,49.72,49.72,20282.18694885361,29.4094,29.4212,29.321,29.321,20282.1869
2005-05-20 10:10:00,49.71,49.73,49.64,49.64,32958.55379188712,29.3151,29.3269,29.2738,29.2738,32958.5538
2005-05-20 10:15:00,49.64,49.65,49.61,49.61,32958.55379188712,29.2738,29.2797,29.2561,29.2561,32958.5538
2005-05-20 10:20:00,49.61,49.84,49.61,49.72,36926.80776014109,29.2561,29.3917,29.2561,29.321,36926.8078
2005-05-20 10:25:00,49.71,49.79,49.7,49.77,17305.996472663137,29.3151,29.3623,29.3092,29.3505,17305.9965
2005-05-20 10:30:00,49.77,49.83,49.75,49.81,43320.10582010582,29.3505,29.3858,29.3387,29.374,43320.1058
2005-05-20 10:35:00,49.82,49.84,49.81,49.83,25683.421516754846,29.3799,29.3917,29.374,29.3858,25683.4215
2005-05-20 10:40:00,49.82,49.82,49.75,49.76,15542.32804232804,29.3799,29.3799,29.3387,29.3446,15542.328
2005-05-20 10:45:00,49.77,49.85,49.75,49.85,27226.631393298056,29.3505,29.3976,29.3387,29.3976,27226.6314
2005-05-20 10:50:00,49.86,49.89,49.85,49.86,24140.21164021164,29.4035,29.4212,29.3976,29.4035,24140.2116
2005-05-20 10:55:00,49.87,49.95,49.87,49.91,19290.123456790123,29.4094,29.4566,29.4094,29.433,19290.1235
2005-05-20 11:00:00,49.91,49.91,49.85,49.87,38139.32980599647,29.433,29.433,29.3976,29.4094,38139.3298
2005-05-20 11:05:00,49.86,49.89,49.86,49.89,13668.430335097,29.4035,29.4212,29.4035,29.4212,13668.4303
2005-05-20 11:10:00,49.89,49.99,49.89,49.96,38910.93474426808,29.4212,29.4802,29.4212,29.4625,38910.9347
2005-05-20 11:15:00,49.96,49.97,49.9,49.9,26455.02645502645,29.4625,29.4684,29.4271,29.4271,26455.0265
2005-05-20 11:20:00,49.9,49.91,49.81,49.84,32186.948853615515,29.4271,29.433,29.374,29.3917,32186.9489
2005-05-20 11:25:00,49.84,49.85,49.81,49.82,22707.231040564373,29.3917,29.3976,29.374,29.3799,22707.231
2005-05-20 11:30:00,49.81,49.81,49.74,49.74,10471.781305114637,29.374,29.374,29.3328,29.3328,10471.7813
2005-05-20 11:35:00,49.74,49.75,49.71,49.71,15321.869488536153,29.3328,29.3387,29.3151,29.3151,15321.8695
2005-05-20 11:40:00,49.71,49.74,49.7,49.73,26675.485008818338,29.3151,29.3328,29.3092,29.3269,26675.485
2005-05-20 11:45:00,49.73,49.81,49.73,49.81,9700.176366843032,29.3269,29.374,29.3269,29.374,9700.1764
2005-05-20 11:50:00,49.81,49.81,49.7,49.7,18959.43562610229,29.374,29.374,29.3092,29.3092,18959.4356
2005-05-20 11:55:00,49.7,49.8,49.7,49.8,15652.557319223984,29.3092,29.3681,29.3092,29.3681,15652.5573
2005-05-20 12:00:00,49.78,49.79,49.73,49.76,15432.098765432096,29.3564,29.3623,29.3269,29.3446,15432.0988
2005-05-20 12:05:00,49.76,49.84,49.75,49.84,6062.610229276896,29.3446,29.3917,29.3387,29.3917,6062.6102
2005-05-20 12:10:00,49.83,49.84,49.79,49.79,9700.176366843032,29.3858,29.3917,29.3623,29.3623,9700.1764
2005-05-20 12:15:00,49.78,49.79,49.77,49.79,5401.234567901234,29.3564,29.3623,29.3505,29.3623,5401.2346
2005-05-20 12:20:00,49.8,49.91,49.78,49.9,20061.728395061727,29.3681,29.433,29.3564,29.4271,20061.7284
2005-05-20 12:25:00,49.9,49.9,49.88,49.9,11574.074074074071,29.4271,29.4271,29.4153,29.4271,11574.0741
2005-05-20 12:30:00,49.9,49.91,49.86,49.87,13888.888888888889,29.4271,29.433,29.4035,29.4094,13888.8889
2005-05-20 12:35:00,49.87,49.89,49.86,49.86,6283.068783068782,29.4094,29.4212,29.4035,29.4035,6283.0688
2005-05-20 12:40:00,49.86,49.86,49.83,49.83,9149.029982363314,29.4035,29.4035,29.3858,29.3858,9149.03
2005-05-20 12:45:00,49.83,49.85,49.83,49.85,10802.469135802468,29.3858,29.3976,29.3858,29.3976,10802.4691
2005-05-20 12:50:00,49.85,49.94,49.84,49.93,17636.68430335097,29.3976,29.4507,29.3917,29.4448,17636.6843
2005-05-20 12:55:00,49.93,49.93,49.92,49.93,15101.410934744266,29.4448,29.4448,29.4389,29.4448,15101.4109
2005-05-20 13:00:00,49.93,49.94,49.92,49.94,12235.449735449734,29.4448,29.4507,29.4389,29.4507,12235.4497
2005-05-20 13:05:00,49.94,49.94,49.9,49.91,13778.659611992944,29.4507,29.4507,29.4271,29.433,13778.6596
2005-05-20 13:10:00,49.91,49.91,49.89,49.91,9369.488536155202,29.433,29.433,29.4212,29.433,9369.4885
2005-05-20 13:15:00,49.91,49.91,49.88,49.89,6723.985890652557,29.433,29.433,29.4153,29.4212,6723.9859
2005-05-20 13:20:00,49.89,49.9,49.82,49.82,7936.507936507935,29.4212,29.4271,29.3799,29.3799,7936.5079
2005-05-20 13:25:00,49.83,49.89,49.81,49.89,10141.093474426809,29.3858,29.4212,29.374,29.4212,10141.0935
2005-05-20 13:30:00,49.89,49.94,49.89,49.92,16424.162257495587,29.4212,29.4507,29.4212,29.4389,16424.1623
2005-05-20 13:35:00,49.93,49.97,49.92,49.96,11353.615520282186,29.4448,29.4684,29.4389,29.4625,11353.6155
2005-05-20 13:40:00,49.96,49.96,49.94,49.95,13007.05467372134,29.4625,29.4625,29.4507,29.4566,13007.0547
2005-05-20 13:45:00,49.96,50.09,49.96,50.08,57429.45326278659,29.4625,29.5392,29.4625,29.5333,57429.4533
2005-05-20 13:50:00,50.09,50.18,50.09,50.16,14219.576719576718,29.5392,29.5922,29.5392,29.5804,14219.5767
2005-05-20 13:55:00,50.16,50.16,50.12,50.12,8377.42504409171,29.5804,29.5804,29.5569,29.5569,8377.425
2005-05-20 14:00:00,50.11,50.14,50.11,50.13,7605.820105820105,29.551,29.5687,29.551,29.5628,7605.8201
2005-05-20 14:05:00,50.13,50.14,50.12,50.14,8818.342151675484,29.5628,29.5687,29.5569,29.5687,8818.3422
2005-05-20 14:10:00,50.15,50.23,50.15,50.23,18628.74779541446,29.5746,29.6217,29.5746,29.6217,18628.7478
2005-05-20 14:15:00,50.22,50.22,50.18,50.18,11904.761904761905,29.6158,29.6158,29.5922,29.5922,11904.7619
2005-05-20 14:20:00,50.17,50.2,50.15,50.2,9479.717813051146,29.5863,29.604,29.5746,29.604,9479.7178
2005-05-20 14:25:00,50.2,50.2,50.12,50.14,28769.841269841265,29.604,29.604,29.5569,29.5687,28769.8413
2005-05-20 14:30:00,50.14,50.2,50.12,50.17,10361.552028218694,29.5687,29.604,29.5569,29.5863,10361.552
2005-05-20 14:35:00,50.17,50.17,50.14,50.15,8708.112874779541,29.5863,29.5863,29.5687,29.5746,8708.1129
2005-05-20 14:40:00,50.15,50.18,50.14,50.15,23148.148148148142,29.5746,29.5922,29.5687,29.5746,23148.1481
2005-05-20 14:45:00,50.15,50.15,50.1,50.12,20392.416225749555,29.5746,29.5746,29.5451,29.5569,20392.4162
2005-05-20 14:50:00,50.11,50.13,50.1,50.1,12676.366843033507,29.551,29.5628,29.5451,29.5451,12676.3668
2005-05-20 14:55:00,50.1,50.1,50.08,50.1,15542.32804232804,29.5451,29.5451,29.5333,29.5451,15542.328
2005-05-20 15:00:00,50.1,50.11,50.08,50.09,23478.835978835978,29.5451,29.551,29.5333,29.5392,23478.836
2005-05-20 15:05:00,50.09,50.1,50.08,50.1,24911.81657848324,29.5392,29.5451,29.5333,29.5451,24911.8166
2005-05-20 15:10:00,50.1,50.11,50.09,50.11,20943.56261022928,29.5451,29.551,29.5392,29.551,20943.5626
2005-05-20 15:15:00,50.1,50.12,50.1,50.12,19290.123456790123,29.5451,29.5569,29.5451,29.5569,19290.1235
2005-05-20 15:20:00,50.11,50.13,50.1,50.1,24911.81657848324,29.551,29.5628,29.5451,29.5451,24911.8166
2005-05-20 15:25:00,50.09,50.11,50.09,50.11,17085.53791887125,29.5392,29.551,29.5392,29.551,17085.5379
2005-05-20 15:30:00,50.1,50.11,50.07,50.08,24360.670194003524,29.5451,29.551,29.5274,29.5333,24360.6702
2005-05-20 15:35:00,50.07,50.16,50.07,50.14,45304.2328042328,29.5274,29.5804,29.5274,29.5687,45304.2328
2005-05-20 15:40:00,50.14,50.15,50.12,50.14,43871.25220458553,29.5687,29.5746,29.5569,29.5687,43871.2522
2005-05-20 15:45:00,50.13,50.16,50.13,50.16,37698.41269841269,29.5628,29.5804,29.5628,29.5804,37698.4127
2005-05-20 15:50:00,50.16,50.21,50.14,50.19,47949.735449735446,29.5804,29.6099,29.5687,29.5981,47949.7354
2005-05-20 15:55:00,50.19,50.19,50.14,50.14,45414.462081128746,29.5981,29.5981,29.5687,29.5687,45414.4621
2005-05-23 09:30:00,49.86,49.9,49.86,49.9,45855.37918871252,29.4035,29.4271,29.4035,29.4271,45855.3792
2005-05-23 09:35:00,49.9,50.1,49.9,50.02,12896.825396825396,29.4271,29.5451,29.4271,29.4979,12896.8254
2005-05-23 09:40:00,50.02,50.03,49.9,49.9,21494.70899470899,29.4979,29.5038,29.4271,29.4271,21494.709
2005-05-23 09:45:00,49.89,49.99,49.83,49.91,18849.206349206343,29.4212,29.4802,29.3858,29.433,18849.2063
2005-05-23 09:50:00,49.91,49.95,49.9,49.91,20171.95767195767,29.433,29.4566,29.4271,29.433,20171.9577
2005-05-23 09:55:00,49.91,49.98,49.87,49.98,35052.91005291005,29.433,29.4743,29.4094,29.4743,35052.9101
2005-05-23 10:00:00,50.04,50.14,50.02,50.03,19290.123456790123,29.5097,29.5687,29.4979,29.5038,19290.1235
2005-05-23 10:05:00,50.04,50.04,49.95,50.03,13117.283950617282,29.5097,29.5097,29.4566,29.5038,13117.284
2005-05-23 10:10:00,50.03,50.04,50.0,50.03,8046.737213403879,29.5038,29.5097,29.4861,29.5038,8046.7372
2005-05-23 10:15:00,50.03,50.04,49.97,50.03,6503.5273368606695,29.5038,29.5097,29.4684,29.5038,6503.5273
2005-05-23 10:20:00,50.03,50.06,50.0,50.04,10912.698412698412,29.5038,29.5215,29.4861,29.5097,10912.6984
2005-05-23 10:25:00,50.03,50.04,50.03,50.04,5952.380952380951,29.5038,29.5097,29.5038,29.5097,5952.381
2005-05-23 10:30:00,50.05,50.09,50.04,50.04,15762.786596119928,29.5156,29.5392,29.5097,29.5097,15762.7866
2005-05-23 10:35:00,50.06,50.07,50.02,50.03,11574.074074074071,29.5215,29.5274,29.4979,29.5038,11574.0741
2005-05-23 10:40:00,50.03,50.07,50.02,50.07,7054.673721340388,29.5038,29.5274,29.4979,29.5274,7054.6737
2005-05-23 10:45:00,50.07,50.08,49.98,50.01,28769.841269841265,29.5274,29.5333,29.4743,29.492,28769.8413
2005-05-23 10:50:00,50.0,50.09,50.0,50.05,12786.596119929452,29.4861,29.5392,29.4861,29.5156,12786.5961
2005-05-23 10:55:00,50.05,50.05,50.02,50.03,8156.966490299823,29.5156,29.5156,29.4979,29.5038,8156.9665
2005-05-23 11:00:00,50.02,50.02,49.96,49.96,8377.42504409171,29.4979,29.4979,29.4625,29.4625,8377.425
2005-05-23 11:05:00,49.98,49.98,49.96,49.98,6172.839506172839,29.4743,29.4743,29.4625,29.4743,6172.8395
2005-05-23 11:10:00,49.98,49.98,49.96,49.98,30092.592592592588,29.4743,29.4743,29.4625,29.4743,30092.5926
2005-05-23 11:15:00,49.99,50.0,49.99,50.0,6062.610229276896,29.4802,29.4861,29.4802,29.4861,6062.6102
2005-05-23 11:20:00,50.0,50.0,49.96,49.96,22597.001763668428,29.4861,29.4861,29.4625,29.4625,22597.0018
2005-05-23 11:25:00,49.96,50.02,49.96,50.0,13227.513227513226,29.4625,29.4979,29.4625,29.4861,13227.5132
2005-05-23 11:30:00,50.0,50.01,49.99,50.0,9589.947089947089,29.4861,29.492,29.4802,29.4861,9589.9471
2005-05-23 11:35:00,50.0,50.01,50.0,50.01,9369.488536155202,29.4861,29.492,29.4861,29.492,9369.4885
2005-05-23 11:40:00,50.01,50.04,50.01,50.03,4960.317460317459,29.492,29.5097,29.492,29.5038,4960.3175
2005-05-23 11:45:00,50.03,50.06,50.02,50.04,6172.839506172839,29.5038,29.5215,29.4979,29.5097,6172.8395
2005-05-23 11:50:00,50.05,50.05,50.03,50.04,5180.776014109347,29.5156,29.5156,29.5038,29.5097,5180.776
2005-05-23 11:55:00,50.05,50.1,50.04,50.1,6283.068783068782,29.5156,29.5451,29.5097,29.5451,6283.0688
2005-05-23 12:00:00,50.09,50.15,50.08,50.15,10361.552028218694,29.5392,29.5746,29.5333,29.5746,10361.552
2005-05-23 12:05:00,50.14,50.15,50.1,50.14,6283.068783068782,29.5687,29.5746,29.5451,29.5687,6283.0688
2005-05-23 12:10:00,50.13,50.2,50.12,50.17,10912.698412698412,29.5628,29.604,29.5569,29.5863,10912.6984
2005-05-23 12:15:00,50.14,50.17,50.11,50.15,6944.444444444443,29.5687,29.5863,29.551,29.5746,6944.4444
2005-05-23 12:20:00,50.15,50.15,50.12,50.15,14109.347442680775,29.5746,29.5746,29.5569,29.5746,14109.3474
2005-05-23 12:25:00,50.13,50.15,50.11,50.15,16865.079365079364,29.5628,29.5746,29.551,29.5746,16865.0794
2005-05-23 12:30:00,50.15,50.23,50.14,50.23,19951.499118165782,29.5746,29.6217,29.5687,29.6217,19951.4991
2005-05-23 12:35:00,50.23,50.28,50.21,50.22,8487.654320987653,29.6217,29.6512,29.6099,29.6158,8487.6543
2005-05-23 12:40:00,50.22,50.23,50.2,50.22,10802.469135802468,29.6158,29.6217,29.604,29.6158,10802.4691
2005-05-23 12:45:00,50.22,50.25,50.22,50.24,10251.32275132275,29.6158,29.6335,29.6158,29.6276,10251.3228
2005-05-23 12:50:00,50.25,50.25,50.22,50.23,10802.469135802468,29.6335,29.6335,29.6158,29.6217,10802.4691
2005-05-23 12:55:00,50.23,50.23,50.2,50.21,13117.283950617282,29.6217,29.6217,29.604,29.6099,13117.284
2005-05-23 13:00:00,50.22,50.25,50.21,50.23,12676.366843033507,29.6158,29.6335,29.6099,29.6217,12676.3668
2005-05-23 13:05:00,50.23,50.23,50.15,50.18,13558.201058201055,29.6217,29.6217,29.5746,29.5922,13558.2011
2005-05-23 13:10:00,50.17,50.24,50.17,50.21,14991.181657848325,29.5863,29.6276,29.5863,29.6099,14991.1817
2005-05-23 13:15:00,50.21,50.22,50.2,50.21,5511.463844797177,29.6099,29.6158,29.604,29.6099,5511.4638
2005-05-23 13:20:00,50.21,50.3,50.21,50.24,16203.703703703704,29.6099,29.663,29.6099,29.6276,16203.7037
2005-05-23 13:25:00,50.22,50.25,50.16,50.19,13337.742504409169,29.6158,29.6335,29.5804,29.5981,13337.7425
2005-05-23 13:30:00,50.18,50.23,50.18,50.21,9259.259259259255,29.5922,29.6217,29.5922,29.6099,9259.2593
2005-05-23 13:35:00,50.21,50.21,50.19,50.2,9920.63492063492,29.6099,29.6099,29.5981,29.604,9920.6349
2005-05-23 13:40:00,50.2,50.2,50.16,50.16,6834.2151675485,29.604,29.604,29.5804,29.5804,6834.2152
2005-05-23 13:45:00,50.17,50.18,50.15,50.15,9589.947089947089,29.5863,29.5922,29.5746,29.5746,9589.9471
2005-05-23 13:50:00,50.15,50.15,50.13,50.14,7054.673721340388,29.5746,29.5746,29.5628,29.5687,7054.6737
2005-05-23 13:55:00,50.13,50.18,50.13,50.18,4960.317460317459,29.5628,29.5922,29.5628,29.5922,4960.3175
2005-05-23 14:00:00,50.18,50.18,50.16,50.17,6613.756613756613,29.5922,29.5922,29.5804,29.5863,6613.7566
2005-05-23 14:05:00,50.17,50.28,50.14,50.28,11133.156966490298,29.5863,29.6512,29.5687,29.6512,11133.157
2005-05-23 14:10:00,50.28,50.3,50.23,50.27,14219.576719576718,29.6512,29.663,29.6217,29.6453,14219.5767
2005-05-23 14:15:00,50.28,50.36,50.28,50.36,28328.92416225749,29.6512,29.6984,29.6512,29.6984,28328.9242
2005-05-23 14:20:00,50.36,50.36,50.28,50.33,16865.079365079364,29.6984,29.6984,29.6512,29.6807,16865.0794
2005-05-23 14:25:00,50.33,50.37,50.25,50.3,13888.888888888889,29.6807,29.7043,29.6335,29.663,13888.8889
2005-05-23 14:30:00,50.3,50.33,50.28,50.33,12125.220458553791,29.663,29.6807,29.6512,29.6807,12125.2205
2005-05-23 14:35:00,50.32,50.37,50.3,50.33,17416.225749559082,29.6748,29.7043,29.663,29.6807,17416.2257
2005-05-23 14:40:00,50.32,50.37,50.32,50.34,10912.698412698412,29.6748,29.7043,29.6748,29.6866,10912.6984
2005-05-23 14:45:00,50.34,50.4,50.33,50.39,20833.33333333333,29.6866,29.722,29.6807,29.7161,20833.3333
2005-05-23 14:50:00,50.39,50.4,50.39,50.4,18959.43562610229,29.7161,29.722,29.7161,29.722,18959.4356
2005-05-23 14:55:00,50.41,50.43,50.39,50.39,12235.449735449734,29.7279,29.7397,29.7161,29.7161,12235.4497
2005-05-23 15:00:00,50.38,50.41,50.37,50.41,17526.455026455023,29.7102,29.7279,29.7043,29.7279,17526.455
2005-05-23 15:05:00,50.42,50.45,50.39,50.4,16865.079365079364,29.7338,29.7515,29.7161,29.722,16865.0794
2005-05-23 15:10:00,50.4,50.53,50.4,50.45,38249.55908289241,29.722,29.7986,29.722,29.7515,38249.5591
2005-05-23 15:15:00,50.44,50.44,50.39,50.4,13007.05467372134,29.7456,29.7456,29.7161,29.722,13007.0547
2005-05-23 15:20:00,50.39,50.39,50.33,50.35,10582.01058201058,29.7161,29.7161,29.6807,29.6925,10582.0106
2005-05-23 15:25:00,50.35,50.37,50.32,50.33,17857.142857142855,29.6925,29.7043,29.6748,29.6807,17857.1429
2005-05-23 15:30:00,50.33,50.41,50.33,50.39,13227.513227513226,29.6807,29.7279,29.6807,29.7161,13227.5132
2005-05-23 15:35:00,50.38,50.44,50.36,50.41,15321.869488536153,29.7102,29.7456,29.6984,29.7279,15321.8695
2005-05-23 15:40:00,50.41,50.44,50.39,50.39,35383.59788359788,29.7279,29.7456,29.7161,29.7161,35383.5979
2005-05-23 15:45:00,50.39,50.39,50.32,50.33,29761.90476190476,29.7161,29.7161,29.6748,29.6807,29761.9048
2005-05-23 15:50:00,50.34,50.34,50.29,50.34,20061.728395061727,29.6866,29.6866,29.6571,29.6866,20061.7284
2005-05-23 15:55:00,50.34,50.36,50.3,50.36,39902.998236331565,29.6866,29.6984,29.663,29.6984,39902.9982
2005-05-24 09:30:00,50.32,50.42,50.27,50.29,24911.81657848324,29.6748,29.7338,29.6453,29.6571,24911.8166
2005-05-24 09:35:00,50.31,50.32,50.17,50.31,12566.137566137564,29.6689,29.6748,29.5863,29.6689,12566.1376
2005-05-24 09:40:00,50.3,50.3,50.14,50.21,18959.43562610229,29.663,29.663,29.5687,29.6099,18959.4356
2005-05-24 09:45:00,50.14,50.27,50.1,50.23,17746.91358024691,29.5687,29.6453,29.5451,29.6217,17746.9136
2005-05-24 09:50:00,50.22,50.28,50.19,50.19,11353.615520282186,29.6158,29.6512,29.5981,29.5981,11353.6155
2005-05-24 09:55:00,50.2,50.32,50.2,50.25,5621.693121693121,29.604,29.6748,29.604,29.6335,5621.6931
2005-05-24 10:00:00,50.25,50.28,50.2,50.25,13999.11816578483,29.6335,29.6512,29.604,29.6335,13999.1182
2005-05-24 10:05:00,50.28,50.28,50.17,50.17,11574.074074074071,29.6512,29.6512,29.5863,29.5863,11574.0741
2005-05-24 10:10:00,50.18,50.29,50.18,50.29,4188.712522045855,29.5922,29.6571,29.5922,29.6571,4188.7125
2005-05-24 10:15:00,50.26,50.34,50.25,50.34,16424.162257495587,29.6394,29.6866,29.6335,29.6866,16424.1623
2005-05-24 10:20:00,50.35,50.39,50.3,50.39,23919.75308641975,29.6925,29.7161,29.663,29.7161,23919.7531
2005-05-24 10:25:00,50.39,50.44,50.38,50.41,4960.317460317459,29.7161,29.7456,29.7102,29.7279,4960.3175
2005-05-24 10:30:00,50.41,50.42,50.37,50.4,5952.380952380951,29.7279,29.7338,29.7043,29.722,5952.381
2005-05-24 10:35:00,50.39,50.44,50.37,50.4,12125.220458553791,29.7161,29.7456,29.7043,29.722,12125.2205
2005-05-24 10:40:00,50.39,50.4,50.31,50.35,5621.693121693121,29.7161,29.722,29.6689,29.6925,5621.6931
2005-05-24 10:45:00,50.32,50.35,50.32,50.33,7385.361552028218,29.6748,29.6925,29.6748,29.6807,7385.3616
2005-05-24 10:50:00,50.33,50.38,50.3,50.32,6723.985890652557,29.6807,29.7102,29.663,29.6748,6723.9859
2005-05-24 10:55:00,50.32,50.35,50.32,50.35,2865.9611992945324,29.6748,29.6925,29.6748,29.6925,2865.9612
2005-05-24 11:00:00,50.35,50.35,50.28,50.3,13447.971781305114,29.6925,29.6925,29.6512,29.663,13447.9718
2005-05-24 11:05:00,50.3,50.44,50.29,50.42,17636.68430335097,29.663,29.7456,29.6571,29.7338,17636.6843
2005-05-24 11:10:00,50.41,50.55,50.37,50.39,26344.79717813051,29.7279,29.8104,29.7043,29.7161,26344.7972
2005-05-24 11:15:00,50.39,50.47,50.38,50.42,11684.303350970016,29.7161,29.7633,29.7102,29.7338,11684.3034
2005-05-24 11:20:00,50.42,50.46,50.4,50.41,12566.137566137564,29.7338,29.7574,29.722,29.7279,12566.1376
2005-05-24 11:25:00,50.42,50.42,50.39,50.39,6283.068783068782,29.7338,29.7338,29.7161,29.7161,6283.0688
2005-05-24 11:30:00,50.39,50.39,50.38,50.38,6613.756613756613,29.7161,29.7161,29.7102,29.7102,6613.7566
2005-05-24 11:35:00,50.38,50.38,50.35,50.36,7605.820105820105,29.7102,29.7102,29.6925,29.6984,7605.8201
2005-05-24 11:40:00,50.36,50.39,50.36,50.36,8156.966490299823,29.6984,29.7161,29.6984,29.6984,8156.9665
2005-05-24 11:45:00,50.38,50.39,50.37,50.39,5621.693121693121,29.7102,29.7161,29.7043,29.7161,5621.6931
2005-05-24 11:50:00,50.39,50.41,50.36,50.36,5621.693121693121,29.7161,29.7279,29.6984,29.6984,5621.6931
2005-05-24 11:55:00,50.35,50.46,50.34,50.43,10802.469135802468,29.6925,29.7574,29.6866,29.7397,10802.4691
2005-05-24 12:00:00,50.43,50.44,50.37,50.41,14440.035273368603,29.7397,29.7456,29.7043,29.7279,14440.0353
2005-05-24 12:05:00,50.4,50.45,50.4,50.44,10251.32275132275,29.722,29.7515,29.722,29.7456,10251.3228
2005-05-24 12:10:00,50.43,50.44,50.39,50.39,7495.5908289241615,29.7397,29.7456,29.7161,29.7161,7495.5908
2005-05-24 12:15:00,50.39,50.39,50.36,50.39,6834.2151675485,29.7161,29.7161,29.6984,29.7161,6834.2152
2005-05-24 12:20:00,50.39,50.39,50.38,50.39,4850.088183421516,29.7161,29.7161,29.7102,29.7161,4850.0882
2005-05-24 12:25:00,50.39,50.4,50.38,50.39,6172.839506172839,29.7161,29.722,29.7102,29.7161,6172.8395
2005-05-24 12:30:00,50.4,50.46,50.37,50.42,6283.068783068782,29.722,29.7574,29.7043,29.7338,6283.0688
2005-05-24 12:35:00,50.43,50.43,50.38,50.39,4298.941798941799,29.7397,29.7397,29.7102,29.7161,4298.9418
2005-05-24 12:40:00,50.39,50.39,50.39,50.39,7826.278659611992,29.7161,29.7161,29.7161,29.7161,7826.2787
2005-05-24 12:45:00,50.39,50.49,50.39,50.49,6723.985890652557,29.7161,29.7751,29.7161,29.7751,6723.9859
2005-05-24 12:50:00,50.46,50.46,50.41,50.41,7275.132275132274,29.7574,29.7574,29.7279,29.7279,7275.1323
2005-05-24 12:55:00,50.42,50.45,50.42,50.44,9038.80070546737,29.7338,29.7515,29.7338,29.7456,9038.8007
2005-05-24 13:00:00,50.43,50.44,50.39,50.41,7826.278659611992,29.7397,29.7456,29.7161,29.7279,7826.2787
2005-05-24 13:05:00,50.4,50.43,50.37,50.37,16865.079365079364,29.722,29.7397,29.7043,29.7043,16865.0794
2005-05-24 13:10:00,50.36,50.39,50.34,50.37,9038.80070546737,29.6984,29.7161,29.6866,29.7043,9038.8007
2005-05-24 13:15:00,50.36,50.36,50.33,50.34,8487.654320987653,29.6984,29.6984,29.6807,29.6866,8487.6543
2005-05-24 13:20:00,50.35,50.35,50.32,50.32,3527.336860670194,29.6925,29.6925,29.6748,29.6748,3527.3369
2005-05-24 13:25:00,50.33,50.36,50.32,50.34,5621.693121693121,29.6807,29.6984,29.6748,29.6866,5621.6931
2005-05-24 13:30:00,50.34,50.34,50.3,50.3,5401.234567901234,29.6866,29.6866,29.663,29.663,5401.2346
2005-05-24 13:35:00,50.31,50.33,50.3,50.31,12455.90828924162,29.6689,29.6807,29.663,29.6689,12455.9083
2005-05-24 13:40:00,50.31,50.32,50.3,50.31,4850.088183421516,29.6689,29.6748,29.663,29.6689,4850.0882
2005-05-24 13:45:00,50.31,50.32,50.3,50.31,4960.317460317459,29.6689,29.6748,29.663,29.6689,4960.3175
2005-05-24 13:50:00,50.31,50.32,50.31,50.32,1543.2098765432097,29.6689,29.6748,29.6689,29.6748,1543.2099
2005-05-24 13:55:00,50.32,50.32,50.3,50.31,3637.566137566137,29.6748,29.6748,29.663,29.6689,3637.5661
2005-05-24 14:00:00,50.32,50.38,50.29,50.32,21053.79188712522,29.6748,29.7102,29.6571,29.6748,21053.7919
2005-05-24 14:05:00,50.34,50.39,50.31,50.39,8597.883597883598,29.6866,29.7161,29.6689,29.7161,8597.8836
2005-05-24 14:10:00,50.39,50.42,50.33,50.41,14219.576719576718,29.7161,29.7338,29.6807,29.7279,14219.5767
2005-05-24 14:15:00,50.41,50.41,50.3,50.3,18849.206349206343,29.7279,29.7279,29.663,29.663,18849.2063
2005-05-24 14:20:00,50.3,50.36,50.3,50.36,9369.488536155202,29.663,29.6984,29.663,29.6984,9369.4885
2005-05-24 14:25:00,50.36,50.39,50.33,50.38,12896.825396825396,29.6984,29.7161,29.6807,29.7102,12896.8254
2005-05-24 14:30:00,50.36,50.38,50.34,50.37,24581.12874779541,29.6984,29.7102,29.6866,29.7043,24581.1287
2005-05-24 14:35:00,50.38,50.4,50.34,50.34,9479.717813051146,29.7102,29.722,29.6866,29.6866,9479.7178
2005-05-24 14:40:00,50.32,50.37,50.3,50.37,4850.088183421516,29.6748,29.7043,29.663,29.7043,4850.0882
2005-05-24 14:45:00,50.39,50.48,50.38,50.39,14109.347442680775,29.7161,29.7692,29.7102,29.7161,14109.3474
2005-05-24 14:50:00,50.39,50.41,50.39,50.41,6062.610229276896,29.7161,29.7279,29.7161,29.7279,6062.6102
2005-05-24 14:55:00,50.4,50.46,50.38,50.46,14770.723104056437,29.722,29.7574,29.7102,29.7574,14770.7231
2005-05-24 15:00:00,50.46,50.46,50.42,50.44,12455.90828924162,29.7574,29.7574,29.7338,29.7456,12455.9083
2005-05-24 15:05:00,50.53,50.53,50.44,50.5,23589.06525573192,29.7986,29.7986,29.7456,29.781,23589.0653
2005-05-24 15:10:00,50.51,50.59,50.51,50.58,23037.9188712522,29.7869,29.834,29.7869,29.8281,23037.9189
2005-05-24 15:15:00,50.57,50.58,50.52,50.53,18408.289241622573,29.8222,29.8281,29.7927,29.7986,18408.2892
2005-05-24 15:20:00,50.54,50.63,50.54,50.63,26014.10934744268,29.8045,29.8576,29.8045,29.8576,26014.1093
2005-05-24 15:25:00,50.61,50.65,50.5,50.65,38580.246913580246,29.8458,29.8694,29.781,29.8694,38580.2469
2005-05-24 15:30:00,50.78,50.78,50.61,50.63,26675.485008818338,29.9461,29.9461,29.8458,29.8576,26675.485
2005-05-24 15:35:00,50.63,50.71,50.62,50.66,25903.880070546733,29.8576,29.9048,29.8517,29.8753,25903.8801
2005-05-24 15:40:00,50.68,50.71,50.59,50.65,27116.402116402114,29.8871,29.9048,29.834,29.8694,27116.4021
2005-05-24 15:45:00,50.63,50.65,50.58,50.6,27888.00705467372,29.8576,29.8694,29.8281,29.8399,27888.0071
2005-05-24 15:50:00,50.66,50.67,50.61,50.63,39351.85185185185,29.8753,29.8812,29.8458,29.8576,39351.8519
2005-05-24 15:55:00,50.62,50.66,50.6,50.66,67129.62962962962,29.8517,29.8753,29.8399,29.8753,67129.6296
2005-05-25 09:30:00,50.26,50.66,50.26,50.35,38139.32980599647,29.6394,29.8753,29.6394,29.6925,38139.3298
2005-05-25 09:35:00,50.35,50.36,50.19,50.3,14550.264550264548,29.6925,29.6984,29.5981,29.663,14550.2646
2005-05-25 09:40:00,50.3,50.4,50.3,50.34,16534.391534391532,29.663,29.722,29.663,29.6866,16534.3915
2005-05-25 09:45:00,50.34,50.39,50.26,50.38,22156.08465608465,29.6866,29.7161,29.6394,29.7102,22156.0847
2005-05-25 09:50:00,50.37,50.39,50.3,50.34,15432.098765432096,29.7043,29.7161,29.663,29.6866,15432.0988
2005-05-25 09:55:00,50.33,50.53,50.29,50.4,38359.78835978836,29.6807,29.7986,29.6571,29.722,38359.7884
2005-05-25 10:00:00,50.38,50.39,50.29,50.32,15983.245149911814,29.7102,29.7161,29.6571,29.6748,15983.2451
2005-05-25 10:05:00,50.31,50.31,50.17,50.25,17305.996472663137,29.6689,29.6689,29.5863,29.6335,17305.9965
2005-05-25 10:10:00,50.27,50.27,50.2,50.24,10251.32275132275,29.6453,29.6453,29.604,29.6276,10251.3228
2005-05-25 10:15:00,50.22,50.22,50.12,50.17,15101.410934744266,29.6158,29.6158,29.5569,29.5863,15101.4109
2005-05-25 10:20:00,50.2,50.22,50.17,50.19,5842.151675485008,29.604,29.6158,29.5863,29.5981,5842.1517
2005-05-25 10:25:00,50.19,50.2,50.19,50.19,6393.298059964726,29.5981,29.604,29.5981,29.5981,6393.2981
2005-05-25 10:30:00,50.2,50.2,50.13,50.19,35383.59788359788,29.604,29.604,29.5628,29.5981,35383.5979
2005-05-25 10:35:00,50.17,50.2,50.12,50.16,13558.201058201055,29.5863,29.604,29.5569,29.5804,13558.2011
2005-05-25 10:40:00,50.16,50.17,50.12,50.15,9700.176366843032,29.5804,29.5863,29.5569,29.5746,9700.1764
2005-05-25 10:45:00,50.16,50.19,50.12,50.18,8928.571428571428,29.5804,29.5981,29.5569,29.5922,8928.5714
2005-05-25 10:50:00,50.17,50.21,50.16,50.18,15432.098765432096,29.5863,29.6099,29.5804,29.5922,15432.0988
2005-05-25 10:55:00,50.19,50.22,50.13,50.17,16313.932980599646,29.5981,29.6158,29.5628,29.5863,16313.933
2005-05-25 11:00:00,50.19,50.19,50.16,50.18,5621.693121693121,29.5981,29.5981,29.5804,29.5922,5621.6931
2005-05-25 11:05:00,50.18,50.19,50.12,50.12,9149.029982363314,29.5922,29.5981,29.5569,29.5569,9149.03
2005-05-25 11:10:00,50.13,50.18,50.12,50.15,13888.888888888889,29.5628,29.5922,29.5569,29.5746,13888.8889
2005-05-25 11:15:00,50.15,50.2,50.09,50.15,11353.615520282186,29.5746,29.604,29.5392,29.5746,11353.6155
2005-05-25 11:20:00,50.15,50.2,50.15,50.2,17636.68430335097,29.5746,29.604,29.5746,29.604,17636.6843
2005-05-25 11:25:00,50.2,50.27,50.19,50.25,8928.571428571428,29.604,29.6453,29.5981,29.6335,8928.5714
2005-05-25 11:30:00,50.25,50.28,50.25,50.27,15211.64021164021,29.6335,29.6512,29.6335,29.6453,15211.6402
2005-05-25 11:35:00,50.27,50.28,50.2,50.2,21604.938271604937,29.6453,29.6512,29.604,29.604,21604.9383
2005-05-25 11:40:00,50.21,50.24,50.2,50.2,10361.552028218694,29.6099,29.6276,29.604,29.604,10361.552
2005-05-25 11:45:00,50.2,50.2,50.16,50.16,15762.786596119928,29.604,29.604,29.5804,29.5804,15762.7866
2005-05-25 11:50:00,50.14,50.17,50.13,50.15,10141.093474426809,29.5687,29.5863,29.5628,29.5746,10141.0935
2005-05-25 11:55:00,50.14,50.14,50.11,50.12,22597.001763668428,29.5687,29.5687,29.551,29.5569,22597.0018
2005-05-25 12:00:00,50.12,50.12,50.04,50.07,23258.377425044087,29.5569,29.5569,29.5097,29.5274,23258.3774
2005-05-25 12:05:00,50.07,50.1,50.07,50.08,15652.557319223984,29.5274,29.5451,29.5274,29.5333,15652.5573
2005-05-25 12:10:00,50.08,50.08,50.03,50.05,25683.421516754846,29.5333,29.5333,29.5038,29.5156,25683.4215
2005-05-25 12:15:00,50.05,50.08,50.04,50.05,5621.693121693121,29.5156,29.5333,29.5097,29.5156,5621.6931
2005-05-25 12:20:00,50.06,50.06,50.04,50.04,8377.42504409171,29.5215,29.5215,29.5097,29.5097,8377.425
2005-05-25 12:25:00,50.04,50.05,50.02,50.05,11022.927689594357,29.5097,29.5156,29.4979,29.5156,11022.9277
2005-05-25 12:30:00,50.06,50.08,50.04,50.04,6172.839506172839,29.5215,29.5333,29.5097,29.5097,6172.8395
2005-05-25 12:35:00,50.05,50.05,50.03,50.03,4078.483245149912,29.5156,29.5156,29.5038,29.5038,4078.4832
2005-05-25 12:40:00,50.04,50.05,50.03,50.04,6283.068783068782,29.5097,29.5156,29.5038,29.5097,6283.0688
2005-05-25 12:45:00,50.03,50.06,50.03,50.03,8928.571428571428,29.5038,29.5215,29.5038,29.5038,8928.5714
2005-05-25 12:50:00,50.04,50.05,50.03,50.03,3637.566137566137,29.5097,29.5156,29.5038,29.5038,3637.5661
2005-05-25 12:55:00,50.03,50.05,50.02,50.03,3968.253968253968,29.5038,29.5156,29.4979,29.5038,3968.254
2005-05-25 13:00:00,50.04,50.05,50.03,50.04,4078.483245149912,29.5097,29.5156,29.5038,29.5097,4078.4832
2005-05-25 13:05:00,50.04,50.04,50.02,50.04,10471.781305114637,29.5097,29.5097,29.4979,29.5097,10471.7813
2005-05-25 13:10:00,50.03,50.08,50.02,50.04,16203.703703703704,29.5038,29.5333,29.4979,29.5097,16203.7037
2005-05-25 13:15:00,50.03,50.04,50.02,50.03,11243.38624338624,29.5038,29.5097,29.4979,29.5038,11243.3862
2005-05-25 13:20:00,50.03,50.03,49.99,50.0,26455.02645502645,29.5038,29.5038,29.4802,29.4861,26455.0265
2005-05-25 13:25:00,50.0,50.02,49.98,49.99,15321.869488536153,29.4861,29.4979,29.4743,29.4802,15321.8695
2005-05-25 13:30:00,49.99,50.0,49.99,49.99,5731.922398589065,29.4802,29.4861,29.4802,29.4802,5731.9224
2005-05-25 13:35:00,49.99,50.03,49.99,50.03,9369.488536155202,29.4802,29.5038,29.4802,29.5038,9369.4885
2005-05-25 13:40:00,50.03,50.04,50.02,50.03,8928.571428571428,29.5038,29.5097,29.4979,29.5038,8928.5714
2005-05-25 13:45:00,50.03,50.04,50.02,50.04,10582.01058201058,29.5038,29.5097,29.4979,29.5097,10582.0106
2005-05-25 13:50:00,50.05,50.1,50.05,50.1,6613.756613756613,29.5156,29.5451,29.5156,29.5451,6613.7566
2005-05-25 13:55:00,50.1,50.14,50.1,50.13,13447.971781305114,29.5451,29.5687,29.5451,29.5628,13447.9718
2005-05-25 14:00:00,50.14,50.17,50.14,50.15,9149.029982363314,29.5687,29.5863,29.5687,29.5746,9149.03
2005-05-25 14:05:00,50.14,50.2,50.12,50.2,14550.264550264548,29.5687,29.604,29.5569,29.604,14550.2646
2005-05-25 14:10:00,50.21,50.21,50.12,50.13,11463.84479717813,29.6099,29.6099,29.5569,29.5628,11463.8448
2005-05-25 14:15:00,50.13,50.14,50.12,50.12,9038.80070546737,29.5628,29.5687,29.5569,29.5569,9038.8007
2005-05-25 14:20:00,50.12,50.12,50.07,50.11,16203.703703703704,29.5569,29.5569,29.5274,29.551,16203.7037
2005-05-25 14:25:00,50.13,50.17,50.1,50.17,16865.079365079364,29.5628,29.5863,29.5451,29.5863,16865.0794
2005-05-25 14:30:00,50.17,50.27,50.17,50.25,32627.86596119929,29.5863,29.6453,29.5863,29.6335,32627.866
2005-05-25 14:35:00,50.25,50.25,50.22,50.25,13778.659611992944,29.6335,29.6335,29.6158,29.6335,13778.6596
2005-05-25 14:40:00,50.25,50.27,50.2,50.26,17967.3721340388,29.6335,29.6453,29.604,29.6394,17967.3721
2005-05-25 14:45:00,50.27,50.3,50.26,50.27,20061.728395061727,29.6453,29.663,29.6394,29.6453,20061.7284
2005-05-25 14:50:00,50.27,50.3,50.26,50.3,17967.3721340388,29.6453,29.663,29.6394,29.663,17967.3721
2005-05-25 14:55:00,50.3,50.32,50.28,50.3,15983.245149911814,29.663,29.6748,29.6512,29.663,15983.2451
2005-05-25 15:00:00,50.3,50.33,50.3,50.3,19290.123456790123,29.663,29.6807,29.663,29.663,19290.1235
2005-05-25 15:05:00,50.29,50.3,50.27,50.28,14550.264550264548,29.6571,29.663,29.6453,29.6512,14550.2646
2005-05-25 15:10:00,50.3,50.32,50.24,50.24,18518.518518518515,29.663,29.6748,29.6276,29.6276,18518.5185
2005-05-25 15:15:00,50.25,50.27,50.21,50.25,19841.26984126984,29.6335,29.6453,29.6099,29.6335,19841.2698
2005-05-25 15:20:00,50.25,50.3,50.25,50.25,25573.192239858905,29.6335,29.663,29.6335,29.6335,25573.1922
2005-05-25 15:25:00,50.26,50.26,50.23,50.23,15762.786596119928,29.6394,29.6394,29.6217,29.6217,15762.7866
2005-05-25 15:30:00,50.23,50.24,50.18,50.2,21715.16754850088,29.6217,29.6276,29.5922,29.604,21715.1675
2005-05-25 15:35:00,50.2,50.21,50.19,50.19,19841.26984126984,29.604,29.6099,29.5981,29.5981,19841.2698
2005-05-25 15:40:00,50.18,50.19,50.13,50.15,24360.670194003524,29.5922,29.5981,29.5628,29.5746,24360.6702
2005-05-25 15:45:00,50.15,50.16,50.1,50.1,27777.777777777774,29.5746,29.5804,29.5451,29.5451,27777.7778
2005-05-25 15:50:00,50.1,50.19,50.1,50.15,23037.9188712522,29.5451,29.5981,29.5451,29.5746,23037.9189
2005-05-25 15:55:00,50.14,50.15,50.1,50.1,25683.421516754846,29.5687,29.5746,29.5451,29.5451,25683.4215
2005-05-26 09:30:00,50.12,50.24,50.0,50.04,17857.142857142855,29.6957,29.7668,29.6246,29.6483,17857.1429
2005-05-26 09:35:00,50.04,50.16,50.04,50.1,9920.63492063492,29.6483,29.7194,29.6483,29.6838,9920.6349
2005-05-26 09:40:00,50.1,50.2,50.1,50.16,19400.352733686064,29.6838,29.7431,29.6838,29.7194,19400.3527
2005-05-26 09:45:00,50.16,50.26,50.14,50.21,8708.112874779541,29.7194,29.7786,29.7075,29.749,8708.1129
2005-05-26 09:50:00,50.22,50.27,50.21,50.27,2755.7319223985887,29.7549,29.7846,29.749,29.7846,2755.7319
2005-05-26 09:55:00,50.25,50.27,50.07,50.19,19841.26984126984,29.7727,29.7846,29.6661,29.7372,19841.2698
2005-05-26 10:00:00,50.17,50.22,50.09,50.11,12455.90828924162,29.7253,29.7549,29.6779,29.6898,12455.9083
2005-05-26 10:05:00,50.1,50.11,50.06,50.08,13668.430335097,29.6838,29.6898,29.6601,29.672,13668.4303
2005-05-26 10:10:00,49.93,50.13,49.92,50.13,42438.271604938265,29.5831,29.7016,29.5772,29.7016,42438.2716
2005-05-26 10:15:00,50.13,50.23,50.13,50.21,14660.493827160491,29.7016,29.7609,29.7016,29.749,14660.4938
2005-05-26 10:20:00,50.25,50.26,50.16,50.26,11574.074074074071,29.7727,29.7786,29.7194,29.7786,11574.0741
2005-05-26 10:25:00,50.26,50.32,50.26,50.28,11574.074074074071,29.7786,29.8142,29.7786,29.7905,11574.0741
2005-05-26 10:30:00,50.29,50.31,50.29,50.3,11243.38624338624,29.7964,29.8083,29.7964,29.8023,11243.3862
2005-05-26 10:35:00,50.32,50.32,50.28,50.29,9038.80070546737,29.8142,29.8142,29.7905,29.7964,9038.8007
2005-05-26 10:40:00,50.29,50.29,50.23,50.24,9259.259259259255,29.7964,29.7964,29.7609,29.7668,9259.2593
2005-05-26 10:45:00,50.25,50.25,50.21,50.23,17195.767195767196,29.7727,29.7727,29.749,29.7609,17195.7672
2005-05-26 10:50:00,50.23,50.23,50.21,50.21,6723.985890652557,29.7609,29.7609,29.749,29.749,6723.9859
2005-05-26 10:55:00,50.21,50.3,50.21,50.3,11574.074074074071,29.749,29.8023,29.749,29.8023,11574.0741
2005-05-26 11:00:00,50.3,50.31,50.3,50.3,13447.971781305114,29.8023,29.8083,29.8023,29.8023,13447.9718
2005-05-26 11:05:00,50.3,50.31,50.29,50.3,28439.15343915344,29.8023,29.8083,29.7964,29.8023,28439.1534
2005-05-26 11:10:00,50.31,50.35,50.23,50.34,35273.36860670194,29.8083,29.832,29.7609,29.826,35273.3686
2005-05-26 11:15:00,50.34,50.35,50.33,50.35,11574.074074074071,29.826,29.832,29.8201,29.832,11574.0741
2005-05-26 11:20:00,50.35,50.35,50.32,50.32,7716.049382716048,29.832,29.832,29.8142,29.8142,7716.0494
2005-05-26 11:25:00,50.33,50.35,50.3,50.3,6723.985890652557,29.8201,29.832,29.8023,29.8023,6723.9859
2005-05-26 11:30:00,50.31,50.32,50.28,50.28,9038.80070546737,29.8083,29.8142,29.7905,29.7905,9038.8007
2005-05-26 11:35:00,50.29,50.33,50.28,50.31,4629.629629629629,29.7964,29.8201,29.7905,29.8083,4629.6296
2005-05-26 11:40:00,50.33,50.35,50.23,50.29,8818.342151675484,29.8201,29.832,29.7609,29.7964,8818.3422
2005-05-26 11:45:00,50.29,50.33,50.29,50.33,4298.941798941799,29.7964,29.8201,29.7964,29.8201,4298.9418
2005-05-26 11:50:00,50.33,50.33,50.28,50.3,6062.610229276896,29.8201,29.8201,29.7905,29.8023,6062.6102
2005-05-26 11:55:00,50.3,50.33,50.3,50.33,1763.668430335097,29.8023,29.8201,29.8023,29.8201,1763.6684
2005-05-26 12:00:00,50.34,50.34,50.31,50.31,6393.298059964726,29.826,29.826,29.8083,29.8083,6393.2981
2005-05-26 12:05:00,50.3,50.31,50.25,50.27,25462.96296296296,29.8023,29.8083,29.7727,29.7846,25462.963
2005-05-26 12:10:00,50.29,50.32,50.29,50.32,3637.566137566137,29.7964,29.8142,29.7964,29.8142,3637.5661
2005-05-26 12:15:00,50.31,50.31,50.29,50.3,4298.941798941799,29.8083,29.8083,29.7964,29.8023,4298.9418
2005-05-26 12:20:00,50.3,50.3,50.3,50.3,5842.151675485008,29.8023,29.8023,29.8023,29.8023,5842.1517
2005-05-26 12:25:00,50.31,50.31,50.3,50.3,9479.717813051146,29.8083,29.8083,29.8023,29.8023,9479.7178
2005-05-26 12:30:00,50.29,50.29,50.25,50.25,3306.8783068783064,29.7964,29.7964,29.7727,29.7727,3306.8783
2005-05-26 12:35:00,50.26,50.26,50.23,50.24,3417.10758377425,29.7786,29.7786,29.7609,29.7668,3417.1076
2005-05-26 12:40:00,50.24,50.25,50.22,50.22,8818.342151675484,29.7668,29.7727,29.7549,29.7549,8818.3422
2005-05-26 12:45:00,50.23,50.23,50.22,50.22,1653.4391534391532,29.7609,29.7609,29.7549,29.7549,1653.4392
2005-05-26 12:50:00,50.23,50.24,50.19,50.19,12345.679012345678,29.7609,29.7668,29.7372,29.7372,12345.679
2005-05-26 12:55:00,50.19,50.2,50.19,50.19,4739.858906525573,29.7372,29.7431,29.7372,29.7372,4739.8589
2005-05-26 13:00:00,50.19,50.19,50.13,50.15,13117.283950617282,29.7372,29.7372,29.7016,29.7135,13117.284
2005-05-26 13:05:00,50.15,50.15,50.1,50.12,23809.52380952381,29.7135,29.7135,29.6838,29.6957,23809.5238
2005-05-26 13:10:00,50.12,50.15,50.12,50.13,7605.820105820105,29.6957,29.7135,29.6957,29.7016,7605.8201
2005-05-26 13:15:00,50.13,50.14,50.1,50.1,9920.63492063492,29.7016,29.7075,29.6838,29.6838,9920.6349
2005-05-26 13:20:00,50.1,50.1,50.04,50.05,11463.84479717813,29.6838,29.6838,29.6483,29.6542,11463.8448
2005-05-26 13:25:00,50.06,50.1,50.06,50.1,4519.400352733685,29.6601,29.6838,29.6601,29.6838,4519.4004
2005-05-26 13:30:00,50.1,50.1,50.09,50.09,10030.864197530864,29.6838,29.6838,29.6779,29.6779,10030.8642
2005-05-26 13:35:00,50.09,50.1,50.05,50.09,13668.430335097,29.6779,29.6838,29.6542,29.6779,13668.4303
2005-05-26 13:40:00,50.09,50.1,50.08,50.09,5731.922398589065,29.6779,29.6838,29.672,29.6779,5731.9224
2005-05-26 13:45:00,50.09,50.1,50.07,50.08,5731.922398589065,29.6779,29.6838,29.6661,29.672,5731.9224
2005-05-26 13:50:00,50.08,50.1,50.07,50.1,9149.029982363314,29.672,29.6838,29.6661,29.6838,9149.03
2005-05-26 13:55:00,50.1,50.11,50.1,50.1,8377.42504409171,29.6838,29.6898,29.6838,29.6838,8377.425
2005-05-26 14:00:00,50.1,50.14,50.1,50.13,17085.53791887125,29.6838,29.7075,29.6838,29.7016,17085.5379
2005-05-26 14:05:00,50.13,50.16,50.12,50.15,10030.864197530864,29.7016,29.7194,29.6957,29.7135,10030.8642
2005-05-26 14:10:00,50.15,50.17,50.15,50.16,6503.5273368606695,29.7135,29.7253,29.7135,29.7194,6503.5273
2005-05-26 14:15:00,50.16,50.17,50.12,50.12,17967.3721340388,29.7194,29.7253,29.6957,29.6957,17967.3721
2005-05-26 14:20:00,50.12,50.14,50.1,50.14,10692.239858906523,29.6957,29.7075,29.6838,29.7075,10692.2399
2005-05-26 14:25:00,50.14,50.19,50.13,50.15,10361.552028218694,29.7075,29.7372,29.7016,29.7135,10361.552
2005-05-26 14:30:00,50.14,50.17,50.13,50.13,5621.693121693121,29.7075,29.7253,29.7016,29.7016,5621.6931
2005-05-26 14:35:00,50.13,50.14,50.13,50.13,13447.971781305114,29.7016,29.7075,29.7016,29.7016,13447.9718
2005-05-26 14:40:00,50.13,50.13,50.1,50.11,14550.264550264548,29.7016,29.7016,29.6838,29.6898,14550.2646
2005-05-26 14:45:00,50.12,50.15,50.11,50.11,15762.786596119928,29.6957,29.7135,29.6898,29.6898,15762.7866
2005-05-26 14:50:00,50.11,50.12,50.02,50.09,24140.21164021164,29.6898,29.6957,29.6364,29.6779,24140.2116
2005-05-26 14:55:00,50.09,50.16,50.09,50.14,9369.488536155202,29.6779,29.7194,29.6779,29.7075,9369.4885
2005-05-26 15:00:00,50.13,50.17,50.13,50.15,11684.303350970016,29.7016,29.7253,29.7016,29.7135,11684.3034
2005-05-26 15:05:00,50.15,50.18,50.15,50.18,5731.922398589065,29.7135,29.7312,29.7135,29.7312,5731.9224
2005-05-26 15:10:00,50.18,50.2,50.18,50.2,2976.190476190476,29.7312,29.7431,29.7312,29.7431,2976.1905
2005-05-26 15:15:00,50.2,50.2,50.19,50.19,9149.029982363314,29.7431,29.7431,29.7372,29.7372,9149.03
2005-05-26 15:20:00,50.19,50.21,50.19,50.21,7826.278659611992,29.7372,29.749,29.7372,29.749,7826.2787
2005-05-26 15:25:00,50.22,50.24,50.21,50.23,8708.112874779541,29.7549,29.7668,29.749,29.7609,8708.1129
2005-05-26 15:30:00,50.22,50.27,50.22,50.27,17085.53791887125,29.7549,29.7846,29.7549,29.7846,17085.5379
2005-05-26 15:35:00,50.27,50.33,50.27,50.32,16534.391534391532,29.7846,29.8201,29.7846,29.8142,16534.3915
2005-05-26 15:40:00,50.32,50.33,50.28,50.28,20061.728395061727,29.8142,29.8201,29.7905,29.7905,20061.7284
2005-05-26 15:45:00,50.29,50.29,50.24,50.26,13999.11816578483,29.7964,29.7964,29.7668,29.7786,13999.1182
2005-05-26 15:50:00,50.27,50.28,50.2,50.24,15432.098765432096,29.7846,29.7905,29.7431,29.7668,15432.0988
2005-05-26 15:55:00,50.24,50.25,50.21,50.24,28880.07054673721,29.7668,29.7727,29.749,29.7668,28880.0705
2005-05-27 09:30:00,50.16,50.31,50.03,50.31,12786.596119929452,29.7194,29.8083,29.6424,29.8083,12786.5961
2005-05-27 09:35:00,50.34,50.39,50.28,50.28,5180.776014109347,29.826,29.8557,29.7905,29.7905,5180.776
2005-05-27 09:40:00,50.29,50.36,50.22,50.22,15432.098765432096,29.7964,29.8379,29.7549,29.7549,15432.0988
2005-05-27 09:45:00,50.25,50.25,50.11,50.22,25132.27513227513,29.7727,29.7727,29.6898,29.7549,25132.2751
2005-05-27 09:50:00,50.21,50.21,50.05,50.15,8267.195767195766,29.749,29.749,29.6542,29.7135,8267.1958
2005-05-27 09:55:00,50.18,50.26,50.18,50.18,4960.317460317459,29.7312,29.7786,29.7312,29.7312,4960.3175
2005-05-27 10:00:00,50.18,50.27,50.18,50.2,10471.781305114637,29.7312,29.7846,29.7312,29.7431,10471.7813
2005-05-27 10:05:00,50.2,50.21,50.15,50.2,15321.869488536153,29.7431,29.749,29.7135,29.7431,15321.8695
2005-05-27 10:10:00,50.2,50.2,50.14,50.18,9920.63492063492,29.7431,29.7431,29.7075,29.7312,9920.6349
2005-05-27 10:15:00,50.17,50.19,50.14,50.14,6172.839506172839,29.7253,29.7372,29.7075,29.7075,6172.8395
2005-05-27 10:20:00,50.14,50.2,50.14,50.19,5291.00529100529,29.7075,29.7431,29.7075,29.7372,5291.0053
2005-05-27 10:25:00,50.19,50.19,50.14,50.14,7385.361552028218,29.7372,29.7372,29.7075,29.7075,7385.3616
2005-05-27 10:30:00,50.16,50.21,50.16,50.2,6944.444444444443,29.7194,29.749,29.7194,29.7431,6944.4444
2005-05-27 10:35:00,50.2,50.25,50.2,50.2,5621.693121693121,29.7431,29.7727,29.7431,29.7431,5621.6931
2005-05-27 10:40:00,50.21,50.25,50.2,50.22,3858.024691358024,29.749,29.7727,29.7431,29.7549,3858.0247
2005-05-27 10:45:00,50.21,50.21,50.16,50.17,9369.488536155202,29.749,29.749,29.7194,29.7253,9369.4885
2005-05-27 10:50:00,50.16,50.24,50.16,50.24,4298.941798941799,29.7194,29.7668,29.7194,29.7668,4298.9418
2005-05-27 10:55:00,50.26,50.29,50.21,50.21,6172.839506172839,29.7786,29.7964,29.749,29.749,6172.8395
2005-05-27 11:00:00,50.2,50.25,50.2,50.25,4188.712522045855,29.7431,29.7727,29.7431,29.7727,4188.7125
2005-05-27 11:05:00,50.28,50.3,50.27,50.3,8267.195767195766,29.7905,29.8023,29.7846,29.8023,8267.1958
2005-05-27 11:10:00,50.29,50.29,50.2,50.24,7385.361552028218,29.7964,29.7964,29.7431,29.7668,7385.3616
2005-05-27 11:15:00,50.25,50.29,50.25,50.28,2865.9611992945324,29.7727,29.7964,29.7727,29.7905,2865.9612
2005-05-27 11:20:00,50.29,50.3,50.29,50.3,3527.336860670194,29.7964,29.8023,29.7964,29.8023,3527.3369
2005-05-27 11:25:00,50.3,50.3,50.26,50.28,2865.9611992945324,29.8023,29.8023,29.7786,29.7905,2865.9612
2005-05-27 11:30:00,50.26,50.26,50.23,50.23,9810.405643738975,29.7786,29.7786,29.7609,29.7609,9810.4056
2005-05-27 11:35:00,50.22,50.25,50.22,50.25,10471.781305114637,29.7549,29.7727,29.7549,29.7727,10471.7813
2005-05-27 11:40:00,50.23,50.28,50.22,50.23,6613.756613756613,29.7609,29.7905,29.7549,29.7609,6613.7566
2005-05-27 11:45:00,50.24,50.24,50.21,50.23,4739.858906525573,29.7668,29.7668,29.749,29.7609,4739.8589
2005-05-27 11:50:00,50.23,50.23,50.22,50.23,3858.024691358024,29.7609,29.7609,29.7549,29.7609,3858.0247
2005-05-27 11:55:00,50.25,50.3,50.25,50.29,4188.712522045855,29.7727,29.8023,29.7727,29.7964,4188.7125
2005-05-27 12:00:00,50.29,50.3,50.22,50.24,8267.195767195766,29.7964,29.8023,29.7549,29.7668,8267.1958
2005-05-27 12:05:00,50.24,50.3,50.24,50.25,3527.336860670194,29.7668,29.8023,29.7668,29.7727,3527.3369
2005-05-27 12:10:00,50.26,50.32,50.25,50.32,4078.483245149912,29.7786,29.8142,29.7727,29.8142,4078.4832
2005-05-27 12:15:00,50.34,50.35,50.28,50.29,6062.610229276896,29.826,29.832,29.7905,29.7964,6062.6102
2005-05-27 12:20:00,50.3,50.33,50.3,50.3,4188.712522045855,29.8023,29.8201,29.8023,29.8023,4188.7125
2005-05-27 12:25:00,50.29,50.29,50.27,50.29,3086.4197530864194,29.7964,29.7964,29.7846,29.7964,3086.4198
2005-05-27 12:30:00,50.29,50.31,50.23,50.24,7164.902998236331,29.7964,29.8083,29.7609,29.7668,7164.903
2005-05-27 12:35:00,50.24,50.26,50.23,50.26,1653.4391534391532,29.7668,29.7786,29.7609,29.7786,1653.4392
2005-05-27 12:40:00,50.27,50.3,50.26,50.3,2314.8148148148143,29.7846,29.8023,29.7786,29.8023,2314.8148
2005-05-27 12:45:00,50.3,50.3,50.29,50.3,2094.356261022928,29.8023,29.8023,29.7964,29.8023,2094.3563
2005-05-27 12:50:00,50.3,50.31,50.29,50.3,2865.9611992945324,29.8023,29.8083,29.7964,29.8023,2865.9612
2005-05-27 12:55:00,50.3,50.33,50.3,50.33,9259.259259259255,29.8023,29.8201,29.8023,29.8201,9259.2593
2005-05-27 13:00:00,50.32,50.33,50.27,50.32,3747.7954144620808,29.8142,29.8201,29.7846,29.8142,3747.7954
2005-05-27 13:05:00,50.32,50.35,50.31,50.35,5180.776014109347,29.8142,29.832,29.8083,29.832,5180.776
2005-05-27 13:10:00,50.34,50.34,50.3,50.33,2865.9611992945324,29.826,29.826,29.8023,29.8201,2865.9612
2005-05-27 13:15:00,50.36,50.37,50.36,50.37,3968.253968253968,29.8379,29.8438,29.8379,29.8438,3968.254
2005-05-27 13:20:00,50.35,50.36,50.33,50.33,2425.044091710758,29.832,29.8379,29.8201,29.8201,2425.0441
2005-05-27 13:25:00,50.3,50.33,50.3,50.32,2094.356261022928,29.8023,29.8201,29.8023,29.8142,2094.3563
2005-05-27 13:30:00,50.3,50.32,50.29,50.29,4629.629629629629,29.8023,29.8142,29.7964,29.7964,4629.6296
2005-05-27 13:35:00,50.3,50.32,50.3,50.32,2425.044091710758,29.8023,29.8142,29.8023,29.8142,2425.0441
2005-05-27 13:40:00,50.33,50.38,50.33,50.36,5070.546737213404,29.8201,29.8497,29.8201,29.8379,5070.5467
2005-05-27 13:45:00,50.37,50.38,50.37,50.37,1763.668430335097,29.8438,29.8497,29.8438,29.8438,1763.6684
2005-05-27 13:50:00,50.37,50.37,50.32,50.33,4629.629629629629,29.8438,29.8438,29.8142,29.8201,4629.6296
2005-05-27 13:55:00,50.32,50.35,50.32,50.34,2425.044091710758,29.8142,29.832,29.8142,29.826,2425.0441
2005-05-27 14:00:00,50.33,50.34,50.32,50.34,1653.4391534391532,29.8201,29.826,29.8142,29.826,1653.4392
2005-05-27 14:05:00,50.34,50.34,50.32,50.32,2204.585537918871,29.826,29.826,29.8142,29.8142,2204.5855
2005-05-27 14:10:00,50.32,50.37,50.31,50.34,3086.4197530864194,29.8142,29.8438,29.8083,29.826,3086.4198
2005-05-27 14:15:00,50.34,50.38,50.34,50.38,2535.2733686067018,29.826,29.8497,29.826,29.8497,2535.2734
2005-05-27 14:20:00,50.37,50.38,50.37,50.38,2425.044091710758,29.8438,29.8497,29.8438,29.8497,2425.0441
2005-05-27 14:25:00,50.38,50.43,50.37,50.37,10030.864197530864,29.8497,29.8794,29.8438,29.8438,10030.8642
2005-05-27 14:30:00,50.35,50.37,50.34,50.36,3637.566137566137,29.832,29.8438,29.826,29.8379,3637.5661
2005-05-27 14:35:00,50.37,50.37,50.34,50.36,3196.649029982363,29.8438,29.8438,29.826,29.8379,3196.649
2005-05-27 14:40:00,50.34,50.36,50.34,50.36,4629.629629629629,29.826,29.8379,29.826,29.8379,4629.6296
2005-05-27 14:45:00,50.36,50.39,50.36,50.38,4739.858906525573,29.8379,29.8557,29.8379,29.8497,4739.8589
2005-05-27 14:50:00,50.38,50.38,50.34,50.34,3637.566137566137,29.8497,29.8497,29.826,29.826,3637.5661
2005-05-27 14:55:00,50.34,50.36,50.34,50.35,5291.00529100529,29.826,29.8379,29.826,29.832,5291.0053
2005-05-27 15:00:00,50.34,50.36,50.34,50.35,2976.190476190476,29.826,29.8379,29.826,29.832,2976.1905
2005-05-27 15:05:00,50.34,50.35,50.31,50.31,4188.712522045855,29.826,29.832,29.8083,29.8083,4188.7125
2005-05-27 15:10:00,50.31,50.31,50.29,50.3,7164.902998236331,29.8083,29.8083,29.7964,29.8023,7164.903
2005-05-27 15:15:00,50.3,50.34,50.3,50.34,9149.029982363314,29.8023,29.826,29.8023,29.826,9149.03
2005-05-27 15:20:00,50.33,50.34,50.29,50.31,9369.488536155202,29.8201,29.826,29.7964,29.8083,9369.4885
2005-05-27 15:25:00,50.31,50.35,50.31,50.35,12345.679012345678,29.8083,29.832,29.8083,29.832,12345.679
2005-05-27 15:30:00,50.35,50.35,50.31,50.31,10692.239858906523,29.832,29.832,29.8083,29.8083,10692.2399
2005-05-27 15:35:00,50.33,50.35,50.31,50.32,6503.5273368606695,29.8201,29.832,29.8083,29.8142,6503.5273
2005-05-27 15:40:00,50.32,50.37,50.32,50.34,10912.698412698412,29.8142,29.8438,29.8142,29.826,10912.6984
2005-05-27 15:45:00,50.34,50.35,50.3,50.3,13558.201058201055,29.826,29.832,29.8023,29.8023,13558.2011
2005-05-27 15:50:00,50.3,50.3,50.24,50.29,16424.162257495587,29.8023,29.8023,29.7668,29.7964,16424.1623
2005-05-27 15:55:00,50.29,50.34,50.29,50.3,24029.982363315696,29.7964,29.826,29.7964,29.8023,24029.9824
2005-05-31 09:30:00,50.39,50.85,50.39,50.39,43871.25220458553,29.8557,30.1282,29.8557,29.8557,43871.2522
2005-05-31 09:35:00,50.4,50.4,50.35,50.35,11133.156966490298,29.8616,29.8616,29.832,29.832,11133.157
2005-05-31 09:40:00,50.36,50.4,50.33,50.35,17636.68430335097,29.8379,29.8616,29.8201,29.832,17636.6843
2005-05-31 09:45:00,50.35,50.38,50.29,50.32,24911.81657848324,29.832,29.8497,29.7964,29.8142,24911.8166
2005-05-31 09:50:00,50.34,50.38,50.34,50.35,12676.366843033507,29.826,29.8497,29.826,29.832,12676.3668
2005-05-31 09:55:00,50.35,50.4,50.26,50.27,21825.396825396823,29.832,29.8616,29.7786,29.7846,21825.3968
2005-05-31 10:00:00,50.27,50.36,50.27,50.3,19510.58201058201,29.7846,29.8379,29.7846,29.8023,19510.582
2005-05-31 10:05:00,50.3,50.39,50.3,50.39,13778.659611992944,29.8023,29.8557,29.8023,29.8557,13778.6596
2005-05-31 10:10:00,50.38,50.44,50.35,50.41,13668.430335097,29.8497,29.8853,29.832,29.8675,13668.4303
2005-05-31 10:15:00,50.42,50.44,50.38,50.39,14550.264550264548,29.8734,29.8853,29.8497,29.8557,14550.2646
2005-05-31 10:20:00,50.39,50.44,50.38,50.4,9149.029982363314,29.8557,29.8853,29.8497,29.8616,9149.03
2005-05-31 10:25:00,50.39,50.49,50.39,50.49,11243.38624338624,29.8557,29.9149,29.8557,29.9149,11243.3862
2005-05-31 10:30:00,50.49,50.51,50.47,50.49,12896.825396825396,29.9149,29.9268,29.9031,29.9149,12896.8254
2005-05-31 10:35:00,50.49,50.49,50.4,50.48,13668.430335097,29.9149,29.9149,29.8616,29.909,13668.4303
2005-05-31 10:40:00,50.47,50.52,50.39,50.39,12014.991181657848,29.9031,29.9327,29.8557,29.8557,12014.9912
2005-05-31 10:45:00,50.45,50.5,50.39,50.47,19510.58201058201,29.8912,29.9208,29.8557,29.9031,19510.582
2005-05-31 10:50:00,50.48,50.48,50.44,50.44,8487.654320987653,29.909,29.909,29.8853,29.8853,8487.6543
2005-05-31 10:55:00,50.42,50.42,50.37,50.37,9920.63492063492,29.8734,29.8734,29.8438,29.8438,9920.6349
2005-05-31 11:00:00,50.36,50.42,50.36,50.39,11133.156966490298,29.8379,29.8734,29.8379,29.8557,11133.157
2005-05-31 11:05:00,50.4,50.4,50.36,50.37,9700.176366843032,29.8616,29.8616,29.8379,29.8438,9700.1764
2005-05-31 11:10:00,50.36,50.39,50.35,50.39,8708.112874779541,29.8379,29.8557,29.832,29.8557,8708.1129
2005-05-31 11:15:00,50.39,50.45,50.39,50.43,9259.259259259255,29.8557,29.8912,29.8557,29.8794,9259.2593
2005-05-31 11:20:00,50.41,50.49,50.39,50.47,14109.347442680775,29.8675,29.9149,29.8557,29.9031,14109.3474
2005-05-31 11:25:00,50.47,50.53,50.45,50.53,10802.469135802468,29.9031,29.9386,29.8912,29.9386,10802.4691
2005-05-31 11:30:00,50.52,50.56,50.51,50.53,14109.347442680775,29.9327,29.9564,29.9268,29.9386,14109.3474
2005-05-31 11:35:00,50.52,50.53,50.49,50.52,14550.264550264548,29.9327,29.9386,29.9149,29.9327,14550.2646
2005-05-31 11:40:00,50.53,50.54,50.49,50.53,8818.342151675484,29.9386,29.9445,29.9149,29.9386,8818.3422
2005-05-31 11:45:00,50.53,50.59,50.51,50.57,13117.283950617282,29.9386,29.9742,29.9268,29.9623,13117.284
2005-05-31 11:50:00,50.58,50.6,50.55,50.56,10471.781305114637,29.9682,29.9801,29.9505,29.9564,10471.7813
2005-05-31 11:55:00,50.55,50.6,50.52,50.52,11574.074074074071,29.9505,29.9801,29.9327,29.9327,11574.0741
2005-05-31 12:00:00,50.53,50.56,50.53,50.54,5070.546737213404,29.9386,29.9564,29.9386,29.9445,5070.5467
2005-05-31 12:05:00,50.54,50.55,50.5,50.53,10692.239858906523,29.9445,29.9505,29.9208,29.9386,10692.2399
2005-05-31 12:10:00,50.54,50.57,50.53,50.56,9369.488536155202,29.9445,29.9623,29.9386,29.9564,9369.4885
2005-05-31 12:15:00,50.56,50.58,50.55,50.57,9369.488536155202,29.9564,29.9682,29.9505,29.9623,9369.4885
2005-05-31 12:20:00,50.57,50.6,50.56,50.59,8487.654320987653,29.9623,29.9801,29.9564,29.9742,8487.6543
2005-05-31 12:25:00,50.59,50.63,50.59,50.61,11022.927689594357,29.9742,29.9979,29.9742,29.986,11022.9277
2005-05-31 12:30:00,50.61,50.61,50.55,50.57,9810.405643738975,29.986,29.986,29.9505,29.9623,9810.4056
2005-05-31 12:35:00,50.57,50.59,50.53,50.55,7495.5908289241615,29.9623,29.9742,29.9386,29.9505,7495.5908
2005-05-31 12:40:00,50.55,50.57,50.55,50.56,5731.922398589065,29.9505,29.9623,29.9505,29.9564,5731.9224
2005-05-31 12:45:00,50.57,50.59,50.57,50.59,6283.068783068782,29.9623,29.9742,29.9623,29.9742,6283.0688
2005-05-31 12:50:00,50.58,50.59,50.54,50.54,13227.513227513226,29.9682,29.9742,29.9445,29.9445,13227.5132
2005-05-31 12:55:00,50.54,50.55,50.53,50.53,7054.673721340388,29.9445,29.9505,29.9386,29.9386,7054.6737
2005-05-31 13:00:00,50.53,50.53,50.49,50.53,21715.16754850088,29.9386,29.9386,29.9149,29.9386,21715.1675
2005-05-31 13:05:00,50.51,50.53,50.48,50.49,13999.11816578483,29.9268,29.9386,29.909,29.9149,13999.1182
2005-05-31 13:10:00,50.49,50.51,50.47,50.48,12455.90828924162,29.9149,29.9268,29.9031,29.909,12455.9083
2005-05-31 13:15:00,50.49,50.53,50.3,50.43,59413.58024691357,29.9149,29.9386,29.8023,29.8794,59413.5802
2005-05-31 13:20:00,50.42,50.47,50.3,50.43,17636.68430335097,29.8734,29.9031,29.8023,29.8794,17636.6843
2005-05-31 13:25:00,50.44,50.46,50.43,50.45,11904.761904761905,29.8853,29.8971,29.8794,29.8912,11904.7619
2005-05-31 13:30:00,50.45,50.49,50.45,50.49,8046.737213403879,29.8912,29.9149,29.8912,29.9149,8046.7372
2005-05-31 13:35:00,50.48,50.53,50.48,50.5,13447.971781305114,29.909,29.9386,29.909,29.9208,13447.9718
2005-05-31 13:40:00,50.51,50.58,50.51,50.56,14109.347442680775,29.9268,29.9682,29.9268,29.9564,14109.3474
2005-05-31 13:45:00,50.57,50.62,50.57,50.59,9589.947089947089,29.9623,29.9919,29.9623,29.9742,9589.9471
2005-05-31 13:50:00,50.6,50.68,50.6,50.62,12455.90828924162,29.9801,30.0275,29.9801,29.9919,12455.9083
2005-05-31 13:55:00,50.6,50.63,50.6,50.61,4739.858906525573,29.9801,29.9979,29.9801,29.986,4739.8589
2005-05-31 14:00:00,50.61,50.65,50.53,50.55,11353.615520282186,29.986,30.0097,29.9386,29.9505,11353.6155
2005-05-31 14:05:00,50.54,50.58,50.54,50.58,7275.132275132274,29.9445,29.9682,29.9445,29.9682,7275.1323
2005-05-31 14:10:00,50.58,50.58,50.55,50.57,6723.985890652557,29.9682,29.9682,29.9505,29.9623,6723.9859
2005-05-31 14:15:00,50.58,50.6,50.58,50.6,9038.80070546737,29.9682,29.9801,29.9682,29.9801,9038.8007
2005-05-31 14:20:00,50.6,50.6,50.54,50.54,11794.53262786596,29.9801,29.9801,29.9445,29.9445,11794.5326
2005-05-31 14:25:00,50.55,50.59,50.55,50.57,10582.01058201058,29.9505,29.9742,29.9505,29.9623,10582.0106
2005-05-31 14:30:00,50.57,50.67,50.56,50.64,10582.01058201058,29.9623,30.0216,29.9564,30.0038,10582.0106
2005-05-31 14:35:00,50.66,50.66,50.63,50.65,8487.654320987653,30.0156,30.0156,29.9979,30.0097,8487.6543
2005-05-31 14:40:00,50.66,50.69,50.6,50.6,12125.220458553791,30.0156,30.0334,29.9801,29.9801,12125.2205
2005-05-31 14:45:00,50.62,50.67,50.61,50.61,9810.405643738975,29.9919,30.0216,29.986,29.986,9810.4056
2005-05-31 14:50:00,50.62,50.65,50.62,50.62,12125.220458553791,29.9919,30.0097,29.9919,29.9919,12125.2205
2005-05-31 14:55:00,50.61,50.66,50.61,50.65,14219.576719576718,29.986,30.0156,29.986,30.0097,14219.5767
2005-05-31 15:00:00,50.65,50.69,50.64,50.69,17746.91358024691,30.0097,30.0334,30.0038,30.0334,17746.9136
2005-05-31 15:05:00,50.69,50.71,50.68,50.71,13227.513227513226,30.0334,30.0453,30.0275,30.0453,13227.5132
2005-05-31 15:10:00,50.71,50.73,50.69,50.72,15542.32804232804,30.0453,30.0571,30.0334,30.0512,15542.328
2005-05-31 15:15:00,50.73,50.8,50.73,50.75,20171.95767195767,30.0571,30.0986,30.0571,30.069,20171.9577
2005-05-31 15:20:00,50.75,50.79,50.75,50.79,22156.08465608465,30.069,30.0927,30.069,30.0927,22156.0847
2005-05-31 15:25:00,50.79,50.79,50.75,50.76,17195.767195767196,30.0927,30.0927,30.069,30.0749,17195.7672
2005-05-31 15:30:00,50.76,50.77,50.55,50.6,45745.149911816574,30.0749,30.0808,29.9505,29.9801,45745.1499
2005-05-31 15:35:00,50.6,50.65,50.6,50.65,19620.81128747795,29.9801,30.0097,29.9801,30.0097,19620.8113
2005-05-31 15:40:00,50.64,50.65,50.57,50.57,20943.56261022928,30.0038,30.0097,29.9623,29.9623,20943.5626
2005-05-31 15:45:00,50.57,50.59,50.57,50.58,19069.66490299824,29.9623,29.9742,29.9623,29.9682,19069.6649
2005-05-31 15:50:00,50.58,50.7,50.58,50.69,31856.261022927687,29.9682,30.0393,29.9682,30.0334,31856.261
2005-05-31 15:55:00,50.69,50.69,50.6,50.6,22597.001763668428,30.0334,30.0334,29.9801,29.9801,22597.0018
2005-06-01 09:30:00,50.56,50.56,50.54,50.55,30753.96825396825,29.9564,29.9564,29.9445,29.9505,30753.9683
2005-06-01 09:35:00,50.55,50.55,50.35,50.35,13668.430335097,29.9505,29.9505,29.832,29.832,13668.4303
2005-06-01 09:40:00,50.38,50.38,50.24,50.24,11904.761904761905,29.8497,29.8497,29.7668,29.7668,11904.7619
2005-06-01 09:45:00,50.2,50.21,50.12,50.2,21053.79188712522,29.7431,29.749,29.6957,29.7431,21053.7919
2005-06-01 09:50:00,50.2,50.25,50.17,50.17,12566.137566137564,29.7431,29.7727,29.7253,29.7253,12566.1376
2005-06-01 09:55:00,50.17,50.17,50.1,50.13,14219.576719576718,29.7253,29.7253,29.6838,29.7016,14219.5767
2005-06-01 10:00:00,50.14,50.26,50.13,50.22,25903.880070546733,29.7075,29.7786,29.7016,29.7549,25903.8801
2005-06-01 10:05:00,50.21,50.41,50.19,50.41,34832.451499118164,29.749,29.8675,29.7372,29.8675,34832.4515
2005-06-01 10:10:00,50.43,50.47,50.3,50.37,13117.283950617282,29.8794,29.9031,29.8023,29.8438,13117.284
2005-06-01 10:15:00,50.37,50.5,50.37,50.45,12896.825396825396,29.8438,29.9208,29.8438,29.8912,12896.8254
2005-06-01 10:20:00,50.45,50.45,50.38,50.39,12566.137566137564,29.8912,29.8912,29.8497,29.8557,12566.1376
2005-06-01 10:25:00,50.39,50.39,50.34,50.36,12345.679012345678,29.8557,29.8557,29.826,29.8379,12345.679
2005-06-01 10:30:00,50.36,50.45,50.36,50.39,15101.410934744266,29.8379,29.8912,29.8379,29.8557,15101.4109
2005-06-01 10:35:00,50.39,50.48,50.39,50.44,16865.079365079364,29.8557,29.909,29.8557,29.8853,16865.0794
2005-06-01 10:40:00,50.45,50.48,50.4,50.41,14880.95238095238,29.8912,29.909,29.8616,29.8675,14880.9524
2005-06-01 10:45:00,50.39,50.45,50.39,50.45,21715.16754850088,29.8557,29.8912,29.8557,29.8912,21715.1675
2005-06-01 10:50:00,50.45,50.47,50.41,50.41,10582.01058201058,29.8912,29.9031,29.8675,29.8675,10582.0106
2005-06-01 10:55:00,50.42,50.43,50.39,50.39,9369.488536155202,29.8734,29.8794,29.8557,29.8557,9369.4885
2005-06-01 11:00:00,50.39,50.39,50.33,50.39,21274.250440917105,29.8557,29.8557,29.8201,29.8557,21274.2504
2005-06-01 11:05:00,50.37,50.41,50.37,50.38,8928.571428571428,29.8438,29.8675,29.8438,29.8497,8928.5714
2005-06-01 11:10:00,50.37,50.45,50.35,50.44,11022.927689594357,29.8438,29.8912,29.832,29.8853,11022.9277
2005-06-01 11:15:00,50.45,50.49,50.43,50.49,7605.820105820105,29.8912,29.9149,29.8794,29.9149,7605.8201
2005-06-01 11:20:00,50.49,50.5,50.48,50.49,4519.400352733685,29.9149,29.9208,29.909,29.9149,4519.4004
2005-06-01 11:25:00,50.49,50.49,50.44,50.45,7716.049382716048,29.9149,29.9149,29.8853,29.8912,7716.0494
2005-06-01 11:30:00,50.45,50.45,50.38,50.38,12345.679012345678,29.8912,29.8912,29.8497,29.8497,12345.679
2005-06-01 11:35:00,50.38,50.39,50.36,50.36,6393.298059964726,29.8497,29.8557,29.8379,29.8379,6393.2981
2005-06-01 11:40:00,50.36,50.36,50.3,50.35,11243.38624338624,29.8379,29.8379,29.8023,29.832,11243.3862
2005-06-01 11:45:00,50.34,50.39,50.34,50.34,15652.557319223984,29.826,29.8557,29.826,29.826,15652.5573
2005-06-01 11:50:00,50.34,50.41,50.34,50.41,9810.405643738975,29.826,29.8675,29.826,29.8675,9810.4056
2005-06-01 11:55:00,50.39,50.39,50.35,50.37,11133.156966490298,29.8557,29.8557,29.832,29.8438,11133.157
2005-06-01 12:00:00,50.36,50.36,50.3,50.33,13778.659611992944,29.8379,29.8379,29.8023,29.8201,13778.6596
2005-06-01 12:05:00,50.33,50.36,50.31,50.34,9920.63492063492,29.8201,29.8379,29.8083,29.826,9920.6349
2005-06-01 12:10:00,50.33,50.33,50.26,50.28,20723.104056437387,29.8201,29.8201,29.7786,29.7905,20723.1041
2005-06-01 12:15:00,50.27,50.37,50.27,50.35,4739.858906525573,29.7846,29.8438,29.7846,29.832,4739.8589
2005-06-01 12:20:00,50.34,50.34,50.3,50.3,3086.4197530864194,29.826,29.826,29.8023,29.8023,3086.4198
2005-06-01 12:25:00,50.31,50.37,50.31,50.36,4850.088183421516,29.8083,29.8438,29.8083,29.8379,4850.0882
2005-06-01 12:30:00,50.36,50.39,50.35,50.39,5401.234567901234,29.8379,29.8557,29.832,29.8557,5401.2346
2005-06-01 12:35:00,50.39,50.43,50.39,50.4,9589.947089947089,29.8557,29.8794,29.8557,29.8616,9589.9471
2005-06-01 12:40:00,50.4,50.4,50.38,50.38,4298.941798941799,29.8616,29.8616,29.8497,29.8497,4298.9418
2005-06-01 12:45:00,50.38,50.39,50.37,50.39,3417.10758377425,29.8497,29.8557,29.8438,29.8557,3417.1076
2005-06-01 12:50:00,50.39,50.41,50.39,50.41,5842.151675485008,29.8557,29.8675,29.8557,29.8675,5842.1517
2005-06-01 12:55:00,50.41,50.43,50.4,50.43,5952.380952380951,29.8675,29.8794,29.8616,29.8794,5952.381
2005-06-01 13:00:00,50.42,50.42,50.39,50.39,6062.610229276896,29.8734,29.8734,29.8557,29.8557,6062.6102
2005-06-01 13:05:00,50.39,50.43,50.38,50.41,9149.029982363314,29.8557,29.8794,29.8497,29.8675,9149.03
2005-06-01 13:10:00,50.4,50.4,50.35,50.37,4298.941798941799,29.8616,29.8616,29.832,29.8438,4298.9418
2005-06-01 13:15:00,50.38,50.41,50.38,50.39,3637.566137566137,29.8497,29.8675,29.8497,29.8557,3637.5661
2005-06-01 13:20:00,50.38,50.42,50.35,50.41,9589.947089947089,29.8497,29.8734,29.832,29.8675,9589.9471
2005-06-01 13:25:00,50.42,50.42,50.38,50.38,4960.317460317459,29.8734,29.8734,29.8497,29.8497,4960.3175
2005-06-01 13:30:00,50.38,50.39,50.37,50.38,10582.01058201058,29.8497,29.8557,29.8438,29.8497,10582.0106
2005-06-01 13:35:00,50.38,50.38,50.32,50.32,10030.864197530864,29.8497,29.8497,29.8142,29.8142,10030.8642
2005-06-01 13:40:00,50.33,50.34,50.33,50.33,7936.507936507935,29.8201,29.826,29.8201,29.8201,7936.5079
2005-06-01 13:45:00,50.32,50.34,50.3,50.32,3637.566137566137,29.8142,29.826,29.8023,29.8142,3637.5661
2005-06-01 13:50:00,50.33,50.33,50.3,50.32,6172.839506172839,29.8201,29.8201,29.8023,29.8142,6172.8395
2005-06-01 13:55:00,50.31,50.32,50.3,50.32,14329.805996472662,29.8083,29.8142,29.8023,29.8142,14329.806
2005-06-01 14:00:00,50.32,50.32,50.3,50.3,21274.250440917105,29.8142,29.8142,29.8023,29.8023,21274.2504
2005-06-01 14:05:00,50.3,50.31,50.27,50.27,11794.53262786596,29.8023,29.8083,29.7846,29.7846,11794.5326
2005-06-01 14:10:00,50.27,50.28,50.27,50.28,10471.781305114637,29.7846,29.7905,29.7846,29.7905,10471.7813
2005-06-01 14:15:00,50.27,50.27,50.21,50.23,15542.32804232804,29.7846,29.7846,29.749,29.7609,15542.328
2005-06-01 14:20:00,50.23,50.24,50.14,50.17,34611.992945326274,29.7609,29.7668,29.7075,29.7253,34611.9929
2005-06-01 14:25:00,50.17,50.18,50.12,50.12,30092.592592592588,29.7253,29.7312,29.6957,29.6957,30092.5926
2005-06-01 14:30:00,50.12,50.15,50.1,50.12,25573.192239858905,29.6957,29.7135,29.6838,29.6957,25573.1922
2005-06-01 14:35:00,50.12,50.14,50.11,50.14,14880.95238095238,29.6957,29.7075,29.6898,29.7075,14880.9524
2005-06-01 14:40:00,50.14,50.14,50.03,50.05,22817.460317460314,29.7075,29.7075,29.6424,29.6542,22817.4603
2005-06-01 14:45:00,50.05,50.06,49.96,49.97,28880.07054673721,29.6542,29.6601,29.6009,29.6068,28880.0705
2005-06-01 14:50:00,49.96,50.08,49.96,50.06,9369.488536155202,29.6009,29.672,29.6009,29.6601,9369.4885
2005-06-01 14:55:00,50.06,50.1,49.99,50.09,18077.60141093474,29.6601,29.6838,29.6187,29.6779,18077.6014
2005-06-01 15:00:00,50.1,50.16,50.07,50.13,13227.513227513226,29.6838,29.7194,29.6661,29.7016,13227.5132
2005-06-01 15:05:00,50.13,50.18,50.12,50.13,10582.01058201058,29.7016,29.7312,29.6957,29.7016,10582.0106
2005-06-01 15:10:00,50.12,50.13,50.1,50.11,16203.703703703704,29.6957,29.7016,29.6838,29.6898,16203.7037
2005-06-01 15:15:00,50.1,50.14,50.1,50.1,18628.74779541446,29.6838,29.7075,29.6838,29.6838,18628.7478
2005-06-01 15:20:00,50.1,50.16,50.1,50.13,19179.894179894178,29.6838,29.7194,29.6838,29.7016,19179.8942
2005-06-01 15:25:00,50.12,50.16,50.12,50.16,22045.85537918871,29.6957,29.7194,29.6957,29.7194,22045.8554
2005-06-01 15:30:00,50.15,50.24,50.14,50.24,26895.943562610228,29.7135,29.7668,29.7075,29.7668,26895.9436
2005-06-01 15:35:00,50.24,50.25,50.19,50.2,28769.841269841265,29.7668,29.7727,29.7372,29.7431,28769.8413
2005-06-01 15:40:00,50.2,50.22,50.2,50.22,20723.104056437387,29.7431,29.7549,29.7431,29.7549,20723.1041
2005-06-01 15:45:00,50.23,50.24,50.22,50.24,13999.11816578483,29.7609,29.7668,29.7549,29.7668,13999.1182
2005-06-01 15:50:00,50.24,50.24,50.24,50.24,0.0,29.7668,29.7668,29.7668,29.7668,0.0
2005-06-01 15:55:00,50.24,50.24,50.24,50.24,0.0,29.7668,29.7668,29.7668,29.7668,0.0
2005-06-02 09:30:00,50.26,50.26,50.19,50.19,28218.69488536155,29.7786,29.7786,29.7372,29.7372,28218.6949
2005-06-02 09:35:00,50.08,50.21,50.08,50.2,18959.43562610229,29.672,29.749,29.672,29.7431,18959.4356
2005-06-02 09:40:00,50.22,50.22,50.02,50.02,13999.11816578483,29.7549,29.7549,29.6364,29.6364,13999.1182
2005-06-02 09:45:00,50.03,50.16,50.03,50.1,21494.70899470899,29.6424,29.7194,29.6424,29.6838,21494.709
2005-06-02 09:50:00,50.11,50.11,50.02,50.02,10582.01058201058,29.6898,29.6898,29.6364,29.6364,10582.0106
2005-06-02 09:55:00,50.03,50.03,50.0,50.03,11684.303350970016,29.6424,29.6424,29.6246,29.6424,11684.3034
2005-06-02 10:00:00,50.08,50.1,50.0,50.01,20061.728395061727,29.672,29.6838,29.6246,29.6305,20061.7284
2005-06-02 10:05:00,50.02,50.04,50.0,50.02,24911.81657848324,29.6364,29.6483,29.6246,29.6364,24911.8166
2005-06-02 10:10:00,50.03,50.1,50.0,50.09,14550.264550264548,29.6424,29.6838,29.6246,29.6779,14550.2646
2005-06-02 10:15:00,50.1,50.17,50.09,50.15,13117.283950617282,29.6838,29.7253,29.6779,29.7135,13117.284
2005-06-02 10:20:00,50.15,50.17,50.12,50.12,9369.488536155202,29.7135,29.7253,29.6957,29.6957,9369.4885
2005-06-02 10:25:00,50.12,50.2,50.12,50.17,15762.786596119928,29.6957,29.7431,29.6957,29.7253,15762.7866
2005-06-02 10:30:00,50.17,50.25,50.11,50.11,17526.455026455023,29.7253,29.7727,29.6898,29.6898,17526.455
2005-06-02 10:35:00,50.11,50.12,50.07,50.09,16093.474426807756,29.6898,29.6957,29.6661,29.6779,16093.4744
2005-06-02 10:40:00,50.11,50.17,50.1,50.17,6834.2151675485,29.6898,29.7253,29.6838,29.7253,6834.2152
2005-06-02 10:45:00,50.18,50.18,50.08,50.08,14880.95238095238,29.7312,29.7312,29.672,29.672,14880.9524
2005-06-02 10:50:00,50.05,50.09,50.05,50.07,7495.5908289241615,29.6542,29.6779,29.6542,29.6661,7495.5908
2005-06-02 10:55:00,50.09,50.1,50.05,50.05,8267.195767195766,29.6779,29.6838,29.6542,29.6542,8267.1958
2005-06-02 11:00:00,50.04,50.1,50.04,50.09,24581.12874779541,29.6483,29.6838,29.6483,29.6779,24581.1287
2005-06-02 11:05:00,50.09,50.12,50.08,50.12,10692.239858906523,29.6779,29.6957,29.672,29.6957,10692.2399
2005-06-02 11:10:00,50.11,50.13,50.1,50.1,5731.922398589065,29.6898,29.7016,29.6838,29.6838,5731.9224
2005-06-02 11:15:00,50.1,50.12,50.1,50.11,4078.483245149912,29.6838,29.6957,29.6838,29.6898,4078.4832
2005-06-02 11:20:00,50.11,50.12,50.08,50.08,3086.4197530864194,29.6898,29.6957,29.672,29.672,3086.4198
2005-06-02 11:25:00,50.08,50.1,50.08,50.1,2755.7319223985887,29.672,29.6838,29.672,29.6838,2755.7319
2005-06-02 11:30:00,50.1,50.17,50.1,50.17,5731.922398589065,29.6838,29.7253,29.6838,29.7253,5731.9224
2005-06-02 11:35:00,50.16,50.17,50.15,50.17,5070.546737213404,29.7194,29.7253,29.7135,29.7253,5070.5467
2005-06-02 11:40:00,50.18,50.2,50.18,50.19,6613.756613756613,29.7312,29.7431,29.7312,29.7372,6613.7566
2005-06-02 11:45:00,50.19,50.23,50.19,50.23,10141.093474426809,29.7372,29.7609,29.7372,29.7609,10141.0935
2005-06-02 11:50:00,50.23,50.29,50.23,50.29,8597.883597883598,29.7609,29.7964,29.7609,29.7964,8597.8836
2005-06-02 11:55:00,50.27,50.27,50.21,50.21,12896.825396825396,29.7846,29.7846,29.749,29.749,12896.8254
2005-06-02 12:00:00,50.22,50.26,50.22,50.26,3086.4197530864194,29.7549,29.7786,29.7549,29.7786,3086.4198
2005-06-02 12:05:00,50.26,50.34,50.26,50.34,5621.693121693121,29.7786,29.826,29.7786,29.826,5621.6931
2005-06-02 12:10:00,50.34,50.36,50.26,50.36,7826.278659611992,29.826,29.8379,29.7786,29.8379,7826.2787
2005-06-02 12:15:00,50.36,50.37,50.3,50.3,5180.776014109347,29.8379,29.8438,29.8023,29.8023,5180.776
2005-06-02 12:20:00,50.3,50.33,50.26,50.31,12786.596119929452,29.8023,29.8201,29.7786,29.8083,12786.5961
2005-06-02 12:25:00,50.32,50.33,50.3,50.33,3196.649029982363,29.8142,29.8201,29.8023,29.8201,3196.649
2005-06-02 12:30:00,50.33,50.39,50.33,50.38,5291.00529100529,29.8201,29.8557,29.8201,29.8497,5291.0053
2005-06-02 12:35:00,50.37,50.37,50.33,50.35,4078.483245149912,29.8438,29.8438,29.8201,29.832,4078.4832
2005-06-02 12:40:00,50.35,50.39,50.32,50.33,4298.941798941799,29.832,29.8557,29.8142,29.8201,4298.9418
2005-06-02 12:45:00,50.33,50.37,50.31,50.32,3527.336860670194,29.8201,29.8438,29.8083,29.8142,3527.3369
2005-06-02 12:50:00,50.34,50.36,50.33,50.35,2425.044091710758,29.826,29.8379,29.8201,29.832,2425.0441
2005-06-02 12:55:00,50.33,50.33,50.31,50.31,4960.317460317459,29.8201,29.8201,29.8083,29.8083,4960.3175
2005-06-02 13:00:00,50.31,50.36,50.31,50.36,4298.941798941799,29.8083,29.8379,29.8083,29.8379,4298.9418
2005-06-02 13:05:00,50.36,50.36,50.33,50.35,5952.380952380951,29.8379,29.8379,29.8201,29.832,5952.381
2005-06-02 13:10:00,50.34,50.34,50.32,50.32,1543.2098765432097,29.826,29.826,29.8142,29.8142,1543.2099
2005-06-02 13:15:00,50.33,50.37,50.33,50.37,4298.941798941799,29.8201,29.8438,29.8201,29.8438,4298.9418
2005-06-02 13:20:00,50.37,50.38,50.36,50.38,4298.941798941799,29.8438,29.8497,29.8379,29.8497,4298.9418
2005-06-02 13:25:00,50.36,50.39,50.36,50.39,3858.024691358024,29.8379,29.8557,29.8379,29.8557,3858.0247
2005-06-02 13:30:00,50.39,50.39,50.35,50.35,3086.4197530864194,29.8557,29.8557,29.832,29.832,3086.4198
2005-06-02 13:35:00,50.34,50.35,50.33,50.35,5401.234567901234,29.826,29.832,29.8201,29.832,5401.2346
2005-06-02 13:40:00,50.34,50.34,50.29,50.3,8377.42504409171,29.826,29.826,29.7964,29.8023,8377.425
2005-06-02 13:45:00,50.29,50.33,50.29,50.33,6062.610229276896,29.7964,29.8201,29.7964,29.8201,6062.6102
2005-06-02 13:50:00,50.32,50.39,50.32,50.37,5070.546737213404,29.8142,29.8557,29.8142,29.8438,5070.5467
2005-06-02 13:55:00,50.36,50.36,50.33,50.36,3417.10758377425,29.8379,29.8379,29.8201,29.8379,3417.1076
2005-06-02 14:00:00,50.36,50.4,50.33,50.4,7495.5908289241615,29.8379,29.8616,29.8201,29.8616,7495.5908
2005-06-02 14:05:00,50.4,50.42,50.39,50.41,6834.2151675485,29.8616,29.8734,29.8557,29.8675,6834.2152
2005-06-02 14:10:00,50.41,50.42,50.38,50.38,8377.42504409171,29.8675,29.8734,29.8497,29.8497,8377.425
2005-06-02 14:15:00,50.39,50.4,50.37,50.39,9589.947089947089,29.8557,29.8616,29.8438,29.8557,9589.9471
2005-06-02 14:20:00,50.39,50.43,50.39,50.43,5070.546737213404,29.8557,29.8794,29.8557,29.8794,5070.5467
2005-06-02 14:25:00,50.44,50.48,50.43,50.48,7716.049382716048,29.8853,29.909,29.8794,29.909,7716.0494
2005-06-02 14:30:00,50.46,50.49,50.46,50.48,6503.5273368606695,29.8971,29.9149,29.8971,29.909,6503.5273
2005-06-02 14:35:00,50.47,50.48,50.46,50.46,8267.195767195766,29.9031,29.909,29.8971,29.8971,8267.1958
2005-06-02 14:40:00,50.46,50.49,50.46,50.48,5842.151675485008,29.8971,29.9149,29.8971,29.909,5842.1517
2005-06-02 14:45:00,50.49,50.49,50.47,50.49,7164.902998236331,29.9149,29.9149,29.9031,29.9149,7164.903
2005-06-02 14:50:00,50.49,50.56,50.48,50.55,9920.63492063492,29.9149,29.9564,29.909,29.9505,9920.6349
2005-06-02 14:55:00,50.54,50.56,50.48,50.49,8377.42504409171,29.9445,29.9564,29.909,29.9149,8377.425
2005-06-02 15:00:00,50.48,50.49,50.45,50.49,8487.654320987653,29.909,29.9149,29.8912,29.9149,8487.6543
2005-06-02 15:05:00,50.48,50.48,50.44,50.44,5511.463844797177,29.909,29.909,29.8853,29.8853,5511.4638
2005-06-02 15:10:00,50.45,50.45,50.41,50.41,3086.4197530864194,29.8912,29.8912,29.8675,29.8675,3086.4198
2005-06-02 15:15:00,50.41,50.52,50.41,50.51,16975.308641975305,29.8675,29.9327,29.8675,29.9268,16975.3086
2005-06-02 15:20:00,50.53,50.54,50.47,50.47,15211.64021164021,29.9386,29.9445,29.9031,29.9031,15211.6402
2005-06-02 15:25:00,50.47,50.51,50.47,50.48,6503.5273368606695,29.9031,29.9268,29.9031,29.909,6503.5273
2005-06-02 15:30:00,50.47,50.5,50.47,50.49,13999.11816578483,29.9031,29.9208,29.9031,29.9149,13999.1182
2005-06-02 15:35:00,50.49,50.53,50.49,50.52,14109.347442680775,29.9149,29.9386,29.9149,29.9327,14109.3474
2005-06-02 15:40:00,50.53,50.54,50.53,50.54,8377.42504409171,29.9386,29.9445,29.9386,29.9445,8377.425
2005-06-02 15:45:00,50.54,50.55,50.49,50.49,16203.703703703704,29.9445,29.9505,29.9149,29.9149,16203.7037
2005-06-02 15:50:00,50.5,50.5,50.45,50.45,8708.112874779541,29.9208,29.9208,29.8912,29.8912,8708.1129
2005-06-02 15:55:00,50.45,50.46,50.41,50.43,18738.977072310405,29.8912,29.8971,29.8675,29.8794,18738.9771
2005-06-03 09:30:00,50.47,50.49,50.47,50.49,15873.015873015873,29.9031,29.9149,29.9031,29.9149,15873.0159
2005-06-03 09:35:00,50.48,50.59,50.47,50.49,7275.132275132274,29.909,29.9742,29.9031,29.9149,7275.1323
2005-06-03 09:40:00,50.47,50.6,50.47,50.59,13227.513227513226,29.9031,29.9801,29.9031,29.9742,13227.5132
2005-06-03 09:45:00,50.59,50.71,50.58,50.65,15432.098765432096,29.9742,30.0453,29.9682,30.0097,15432.0988
2005-06-03 09:50:00,50.64,50.75,50.64,50.69,24581.12874779541,30.0038,30.069,30.0038,30.0334,24581.1287
2005-06-03 09:55:00,50.69,50.69,50.67,50.69,17746.91358024691,30.0334,30.0334,30.0216,30.0334,17746.9136
2005-06-03 10:00:00,50.69,50.71,50.69,50.69,14219.576719576718,30.0334,30.0453,30.0334,30.0334,14219.5767
2005-06-03 10:05:00,50.68,50.73,50.66,50.73,21053.79188712522,30.0275,30.0571,30.0156,30.0571,21053.7919
2005-06-03 10:10:00,50.74,50.76,50.71,50.71,10912.698412698412,30.063,30.0749,30.0453,30.0453,10912.6984
2005-06-03 10:15:00,50.7,50.78,50.7,50.75,15321.869488536153,30.0393,30.0867,30.0393,30.069,15321.8695
2005-06-03 10:20:00,50.75,50.75,50.64,50.65,17305.996472663137,30.069,30.069,30.0038,30.0097,17305.9965
2005-06-03 10:25:00,50.65,50.7,50.64,50.65,9038.80070546737,30.0097,30.0393,30.0038,30.0097,9038.8007
2005-06-03 10:30:00,50.65,50.7,50.65,50.66,12786.596119929452,30.0097,30.0393,30.0097,30.0156,12786.5961
2005-06-03 10:35:00,50.65,50.66,50.61,50.62,9149.029982363314,30.0097,30.0156,29.986,29.9919,9149.03
2005-06-03 10:40:00,50.64,50.67,50.63,50.67,7605.820105820105,30.0038,30.0216,29.9979,30.0216,7605.8201
2005-06-03 10:45:00,50.68,50.69,50.67,50.69,6834.2151675485,30.0275,30.0334,30.0216,30.0334,6834.2152
2005-06-03 10:50:00,50.7,50.75,50.69,50.72,14550.264550264548,30.0393,30.069,30.0334,30.0512,14550.2646
2005-06-03 10:55:00,50.74,50.76,50.69,50.69,4739.858906525573,30.063,30.0749,30.0334,30.0334,4739.8589
2005-06-03 11:00:00,50.71,50.71,50.67,50.68,9149.029982363314,30.0453,30.0453,30.0216,30.0275,9149.03
2005-06-03 11:05:00,50.67,50.68,50.65,50.67,5401.234567901234,30.0216,30.0275,30.0097,30.0216,5401.2346
2005-06-03 11:10:00,50.65,50.67,50.63,50.63,7275.132275132274,30.0097,30.0216,29.9979,29.9979,7275.1323
2005-06-03 11:15:00,50.63,50.63,50.62,50.63,2645.502645502645,29.9979,29.9979,29.9919,29.9979,2645.5026
2005-06-03 11:20:00,50.63,50.7,50.63,50.68,8818.342151675484,29.9979,30.0393,29.9979,30.0275,8818.3422
2005-06-03 11:25:00,50.67,50.69,50.66,50.66,3747.7954144620808,30.0216,30.0334,30.0156,30.0156,3747.7954
2005-06-03 11:30:00,50.66,50.68,50.64,50.64,4409.171075837742,30.0156,30.0275,30.0038,30.0038,4409.1711
2005-06-03 11:35:00,50.64,50.64,50.55,50.56,9920.63492063492,30.0038,30.0038,29.9505,29.9564,9920.6349
2005-06-03 11:40:00,50.56,50.56,50.53,50.54,4739.858906525573,29.9564,29.9564,29.9386,29.9445,4739.8589
2005-06-03 11:45:00,50.54,50.54,50.46,50.46,7605.820105820105,29.9445,29.9445,29.8971,29.8971,7605.8201
2005-06-03 11:50:00,50.46,50.47,50.37,50.38,9589.947089947089,29.8971,29.9031,29.8438,29.8497,9589.9471
2005-06-03 11:55:00,50.37,50.44,50.36,50.42,9038.80070546737,29.8438,29.8853,29.8379,29.8734,9038.8007
2005-06-03 12:00:00,50.41,50.41,50.34,50.34,5070.546737213404,29.8675,29.8675,29.826,29.826,5070.5467
2005-06-03 12:05:00,50.35,50.37,50.33,50.36,27006.17283950617,29.832,29.8438,29.8201,29.8379,27006.1728
2005-06-03 12:10:00,50.35,50.35,50.26,50.28,16203.703703703704,29.832,29.832,29.7786,29.7905,16203.7037
2005-06-03 12:15:00,50.26,50.26,50.23,50.26,17967.3721340388,29.7786,29.7786,29.7609,29.7786,17967.3721
2005-06-03 12:20:00,50.26,50.33,50.26,50.33,5401.234567901234,29.7786,29.8201,29.7786,29.8201,5401.2346
2005-06-03 12:25:00,50.31,50.33,50.31,50.32,9700.176366843032,29.8083,29.8201,29.8083,29.8142,9700.1764
2005-06-03 12:30:00,50.33,50.33,50.31,50.32,5621.693121693121,29.8201,29.8201,29.8083,29.8142,5621.6931
2005-06-03 12:35:00,50.32,50.32,50.27,50.29,13117.283950617282,29.8142,29.8142,29.7846,29.7964,13117.284
2005-06-03 12:40:00,50.3,50.32,50.3,50.31,4298.941798941799,29.8023,29.8142,29.8023,29.8083,4298.9418
2005-06-03 12:45:00,50.31,50.34,50.3,50.34,6723.985890652557,29.8083,29.826,29.8023,29.826,6723.9859
2005-06-03 12:50:00,50.34,50.35,50.32,50.32,3417.10758377425,29.826,29.832,29.8142,29.8142,3417.1076
2005-06-03 12:55:00,50.32,50.37,50.32,50.37,6503.5273368606695,29.8142,29.8438,29.8142,29.8438,6503.5273
2005-06-03 13:00:00,50.36,50.36,50.31,50.32,9920.63492063492,29.8379,29.8379,29.8083,29.8142,9920.6349
2005-06-03 13:05:00,50.33,50.33,50.32,50.33,4078.483245149912,29.8201,29.8201,29.8142,29.8201,4078.4832
2005-06-03 13:10:00,50.33,50.33,50.31,50.31,6613.756613756613,29.8201,29.8201,29.8083,29.8083,6613.7566
2005-06-03 13:15:00,50.31,50.33,50.3,50.32,9589.947089947089,29.8083,29.8201,29.8023,29.8142,9589.9471
2005-06-03 13:20:00,50.33,50.36,50.33,50.36,6503.5273368606695,29.8201,29.8379,29.8201,29.8379,6503.5273
2005-06-03 13:25:00,50.34,50.39,50.33,50.39,8046.737213403879,29.826,29.8557,29.8201,29.8557,8046.7372
2005-06-03 13:30:00,50.39,50.43,50.37,50.4,5731.922398589065,29.8557,29.8794,29.8438,29.8616,5731.9224
2005-06-03 13:35:00,50.4,50.43,50.39,50.39,4409.171075837742,29.8616,29.8794,29.8557,29.8557,4409.1711
2005-06-03 13:40:00,50.4,50.43,50.39,50.42,3527.336860670194,29.8616,29.8794,29.8557,29.8734,3527.3369
2005-06-03 13:45:00,50.42,50.42,50.37,50.37,7716.049382716048,29.8734,29.8734,29.8438,29.8438,7716.0494
2005-06-03 13:50:00,50.36,50.37,50.33,50.35,4629.629629629629,29.8379,29.8438,29.8201,29.832,4629.6296
2005-06-03 13:55:00,50.37,50.39,50.36,50.38,3417.10758377425,29.8438,29.8557,29.8379,29.8497,3417.1076
2005-06-03 14:00:00,50.37,50.37,50.34,50.34,40674.60317460317,29.8438,29.8438,29.826,29.826,40674.6032
2005-06-03 14:05:00,50.34,50.37,50.33,50.37,10141.093474426809,29.826,29.8438,29.8201,29.8438,10141.0935
2005-06-03 14:10:00,50.37,50.38,50.33,50.33,8708.112874779541,29.8438,29.8497,29.8201,29.8201,8708.1129
2005-06-03 14:15:00,50.33,50.41,50.32,50.41,25793.65079365079,29.8201,29.8675,29.8142,29.8675,25793.6508
2005-06-03 14:20:00,50.4,50.41,50.38,50.39,7054.673721340388,29.8616,29.8675,29.8497,29.8557,7054.6737
2005-06-03 14:25:00,50.39,50.41,50.39,50.39,11353.615520282186,29.8557,29.8675,29.8557,29.8557,11353.6155
2005-06-03 14:30:00,50.37,50.38,50.34,50.35,8928.571428571428,29.8438,29.8497,29.826,29.832,8928.5714
2005-06-03 14:35:00,50.35,50.36,50.34,50.35,7385.361552028218,29.832,29.8379,29.826,29.832,7385.3616
2005-06-03 14:40:00,50.35,50.43,50.35,50.43,10692.239858906523,29.832,29.8794,29.832,29.8794,10692.2399
2005-06-03 14:45:00,50.39,50.39,50.32,50.34,7054.673721340388,29.8557,29.8557,29.8142,29.826,7054.6737
2005-06-03 14:50:00,50.35,50.36,50.31,50.33,14219.576719576718,29.832,29.8379,29.8083,29.8201,14219.5767
2005-06-03 14:55:00,50.34,50.38,50.34,50.35,5070.546737213404,29.826,29.8497,29.826,29.832,5070.5467
2005-06-03 15:00:00,50.35,50.36,50.31,50.33,8708.112874779541,29.832,29.8379,29.8083,29.8201,8708.1129
2005-06-03 15:05:00,50.33,50.39,50.33,50.39,11463.84479717813,29.8201,29.8557,29.8201,29.8557,11463.8448
2005-06-03 15:10:00,50.39,50.39,50.36,50.39,12235.449735449734,29.8557,29.8557,29.8379,29.8557,12235.4497
2005-06-03 15:15:00,50.39,50.39,50.33,50.39,8487.654320987653,29.8557,29.8557,29.8201,29.8557,8487.6543
2005-06-03 15:20:00,50.39,50.4,50.35,50.35,7826.278659611992,29.8557,29.8616,29.832,29.832,7826.2787
2005-06-03 15:25:00,50.35,50.36,50.3,50.35,15432.098765432096,29.832,29.8379,29.8023,29.832,15432.0988
2005-06-03 15:30:00,50.35,50.36,50.33,50.35,12566.137566137564,29.832,29.8379,29.8201,29.832,12566.1376
2005-06-03 15:35:00,50.35,50.39,50.35,50.36,10471.781305114637,29.832,29.8557,29.832,29.8379,10471.7813
2005-06-03 15:40:00,50.36,50.41,50.36,50.41,22597.001763668428,29.8379,29.8675,29.8379,29.8675,22597.0018
2005-06-03 15:45:00,50.41,50.47,50.4,50.4,20833.33333333333,29.8675,29.9031,29.8616,29.8616,20833.3333
2005-06-03 15:50:00,50.4,50.47,50.39,50.44,42989.41798941798,29.8616,29.9031,29.8557,29.8853,42989.418
2005-06-03 15:55:00,50.44,50.46,50.41,50.42,21715.16754850088,29.8853,29.8971,29.8675,29.8734,21715.1675
2005-06-06 09:30:00,50.43,50.47,50.35,50.36,26014.10934744268,29.8794,29.9031,29.832,29.8379,26014.1093
2005-06-06 09:35:00,50.38,50.41,50.32,50.34,20061.728395061727,29.8497,29.8675,29.8142,29.826,20061.7284
2005-06-06 09:40:00,50.36,50.41,50.36,50.41,6062.610229276896,29.8379,29.8675,29.8379,29.8675,6062.6102
2005-06-06 09:45:00,50.4,50.58,50.39,50.51,9149.029982363314,29.8616,29.9682,29.8557,29.9268,9149.03
2005-06-06 09:50:00,50.51,50.51,50.4,50.4,7385.361552028218,29.9268,29.9268,29.8616,29.8616,7385.3616
2005-06-06 09:55:00,50.41,50.55,50.41,50.51,9149.029982363314,29.8675,29.9505,29.8675,29.9268,9149.03
2005-06-06 10:00:00,50.51,50.51,50.45,50.46,5180.776014109347,29.9268,29.9268,29.8912,29.8971,5180.776
2005-06-06 10:05:00,50.46,50.58,50.44,50.44,10582.01058201058,29.8971,29.9682,29.8853,29.8853,10582.0106
2005-06-06 10:10:00,50.45,50.53,50.44,50.52,14329.805996472662,29.8912,29.9386,29.8853,29.9327,14329.806
2005-06-06 10:15:00,50.5,50.58,50.46,50.58,15211.64021164021,29.9208,29.9682,29.8971,29.9682,15211.6402
2005-06-06 10:20:00,50.58,50.58,50.51,50.54,11022.927689594357,29.9682,29.9682,29.9268,29.9445,11022.9277
2005-06-06 10:25:00,50.54,50.56,50.49,50.56,11463.84479717813,29.9445,29.9564,29.9149,29.9564,11463.8448
2005-06-06 10:30:00,50.56,50.56,50.54,50.55,6283.068783068782,29.9564,29.9564,29.9445,29.9505,6283.0688
2005-06-06 10:35:00,50.55,50.64,50.54,50.61,12566.137566137564,29.9505,30.0038,29.9445,29.986,12566.1376
2005-06-06 10:40:00,50.64,50.64,50.58,50.61,12786.596119929452,30.0038,30.0038,29.9682,29.986,12786.5961
2005-06-06 10:45:00,50.61,50.61,50.57,50.58,8267.195767195766,29.986,29.986,29.9623,29.9682,8267.1958
2005-06-06 10:50:00,50.58,50.61,50.57,50.59,13117.283950617282,29.9682,29.986,29.9623,29.9742,13117.284
2005-06-06 10:55:00,50.59,50.59,50.47,50.49,14219.576719576718,29.9742,29.9742,29.9031,29.9149,14219.5767
2005-06-06 11:00:00,50.49,50.5,50.48,50.49,21274.250440917105,29.9149,29.9208,29.909,29.9149,21274.2504
2005-06-06 11:05:00,50.5,50.5,50.49,50.5,8597.883597883598,29.9208,29.9208,29.9149,29.9208,8597.8836
2005-06-06 11:10:00,50.48,50.49,50.47,50.49,8818.342151675484,29.909,29.9149,29.9031,29.9149,8818.3422
2005-06-06 11:15:00,50.49,50.51,50.47,50.5,6723.985890652557,29.9149,29.9268,29.9031,29.9208,6723.9859
2005-06-06 11:20:00,50.49,50.5,50.48,50.5,6172.839506172839,29.9149,29.9208,29.909,29.9208,6172.8395
2005-06-06 11:25:00,50.51,50.56,50.5,50.56,12676.366843033507,29.9268,29.9564,29.9208,29.9564,12676.3668
2005-06-06 11:30:00,50.55,50.55,50.49,50.5,6834.2151675485,29.9505,29.9505,29.9149,29.9208,6834.2152
2005-06-06 11:35:00,50.5,50.51,50.47,50.47,3417.10758377425,29.9208,29.9268,29.9031,29.9031,3417.1076
2005-06-06 11:40:00,50.47,50.49,50.47,50.49,5952.380952380951,29.9031,29.9149,29.9031,29.9149,5952.381
2005-06-06 11:45:00,50.49,50.5,50.48,50.5,6613.756613756613,29.9149,29.9208,29.909,29.9208,6613.7566
2005-06-06 11:50:00,50.5,50.5,50.48,50.48,3306.8783068783064,29.9208,29.9208,29.909,29.909,3306.8783
2005-06-06 11:55:00,50.48,50.49,50.45,50.47,11574.074074074071,29.909,29.9149,29.8912,29.9031,11574.0741
2005-06-06 12:00:00,50.47,50.56,50.47,50.55,13007.05467372134,29.9031,29.9564,29.9031,29.9505,13007.0547
2005-06-06 12:05:00,50.53,50.57,50.51,50.53,5291.00529100529,29.9386,29.9623,29.9268,29.9386,5291.0053
2005-06-06 12:10:00,50.56,50.56,50.52,50.55,4078.483245149912,29.9564,29.9564,29.9327,29.9505,4078.4832
2005-06-06 12:15:00,50.56,50.59,50.56,50.59,3968.253968253968,29.9564,29.9742,29.9564,29.9742,3968.254
2005-06-06 12:20:00,50.6,50.62,50.58,50.58,4298.941798941799,29.9801,29.9919,29.9682,29.9682,4298.9418
2005-06-06 12:25:00,50.59,50.59,50.52,50.55,3637.566137566137,29.9742,29.9742,29.9327,29.9505,3637.5661
2005-06-06 12:30:00,50.53,50.55,50.52,50.53,3196.649029982363,29.9386,29.9505,29.9327,29.9386,3196.649
2005-06-06 12:35:00,50.52,50.52,50.49,50.51,5731.922398589065,29.9327,29.9327,29.9149,29.9268,5731.9224
2005-06-06 12:40:00,50.52,50.54,50.51,50.53,4850.088183421516,29.9327,29.9445,29.9268,29.9386,4850.0882
2005-06-06 12:45:00,50.54,50.56,50.49,50.49,2755.7319223985887,29.9445,29.9564,29.9149,29.9149,2755.7319
2005-06-06 12:50:00,50.49,50.49,50.47,50.47,2645.502645502645,29.9149,29.9149,29.9031,29.9031,2645.5026
2005-06-06 12:55:00,50.48,50.48,50.45,50.45,6834.2151675485,29.909,29.909,29.8912,29.8912,6834.2152
2005-06-06 13:00:00,50.45,50.47,50.45,50.46,8046.737213403879,29.8912,29.9031,29.8912,29.8971,8046.7372
2005-06-06 13:05:00,50.46,50.49,50.46,50.49,7495.5908289241615,29.8971,29.9149,29.8971,29.9149,7495.5908
2005-06-06 13:10:00,50.48,50.53,50.48,50.51,3306.8783068783064,29.909,29.9386,29.909,29.9268,3306.8783
2005-06-06 13:15:00,50.51,50.51,50.49,50.51,2865.9611992945324,29.9268,29.9268,29.9149,29.9268,2865.9612
2005-06-06 13:20:00,50.49,50.5,50.48,50.5,6062.610229276896,29.9149,29.9208,29.909,29.9208,6062.6102
2005-06-06 13:25:00,50.51,50.53,50.46,50.52,11794.53262786596,29.9268,29.9386,29.8971,29.9327,11794.5326
2005-06-06 13:30:00,50.51,50.52,50.48,50.48,3086.4197530864194,29.9268,29.9327,29.909,29.909,3086.4198
2005-06-06 13:35:00,50.48,50.49,50.47,50.47,3196.649029982363,29.909,29.9149,29.9031,29.9031,3196.649
2005-06-06 13:40:00,50.48,50.51,50.48,50.5,6172.839506172839,29.909,29.9268,29.909,29.9208,6172.8395
2005-06-06 13:45:00,50.52,50.57,50.5,50.55,5291.00529100529,29.9327,29.9623,29.9208,29.9505,5291.0053
2005-06-06 13:50:00,50.57,50.58,50.52,50.53,3858.024691358024,29.9623,29.9682,29.9327,29.9386,3858.0247
2005-06-06 13:55:00,50.53,50.57,50.51,50.51,5621.693121693121,29.9386,29.9623,29.9268,29.9268,5621.6931
2005-06-06 14:00:00,50.52,50.52,50.48,50.52,7054.673721340388,29.9327,29.9327,29.909,29.9327,7054.6737
2005-06-06 14:05:00,50.52,50.59,50.52,50.57,10471.781305114637,29.9327,29.9742,29.9327,29.9623,10471.7813
2005-06-06 14:10:00,50.57,50.58,50.56,50.58,5731.922398589065,29.9623,29.9682,29.9564,29.9682,5731.9224
2005-06-06 14:15:00,50.58,50.59,50.56,50.58,7936.507936507935,29.9682,29.9742,29.9564,29.9682,7936.5079
2005-06-06 14:20:00,50.58,50.59,50.55,50.56,5842.151675485008,29.9682,29.9742,29.9505,29.9564,5842.1517
2005-06-06 14:25:00,50.56,50.6,50.56,50.57,2865.9611992945324,29.9564,29.9801,29.9564,29.9623,2865.9612
2005-06-06 14:30:00,50.58,50.59,50.55,50.59,5291.00529100529,29.9682,29.9742,29.9505,29.9742,5291.0053
2005-06-06 14:35:00,50.59,50.61,50.58,50.59,5731.922398589065,29.9742,29.986,29.9682,29.9742,5731.9224
2005-06-06 14:40:00,50.59,50.59,50.55,50.56,35383.59788359788,29.9742,29.9742,29.9505,29.9564,35383.5979
2005-06-06 14:45:00,50.56,50.57,50.51,50.52,8156.966490299823,29.9564,29.9623,29.9268,29.9327,8156.9665
2005-06-06 14:50:00,50.52,50.54,50.49,50.53,7716.049382716048,29.9327,29.9445,29.9149,29.9386,7716.0494
2005-06-06 14:55:00,50.52,50.53,50.51,50.53,16644.620811287477,29.9327,29.9386,29.9268,29.9386,16644.6208
2005-06-06 15:00:00,50.53,50.57,50.52,50.53,8818.342151675484,29.9386,29.9623,29.9327,29.9386,8818.3422
2005-06-06 15:05:00,50.52,50.55,50.5,50.53,9149.029982363314,29.9327,29.9505,29.9208,29.9386,9149.03
2005-06-06 15:10:00,50.54,50.58,50.53,50.54,9038.80070546737,29.9445,29.9682,29.9386,29.9445,9038.8007
2005-06-06 15:15:00,50.52,50.52,50.5,50.52,8377.42504409171,29.9327,29.9327,29.9208,29.9327,8377.425
2005-06-06 15:20:00,50.51,50.57,50.5,50.56,22045.85537918871,29.9268,29.9623,29.9208,29.9564,22045.8554
2005-06-06 15:25:00,50.55,50.57,50.54,50.57,11243.38624338624,29.9505,29.9623,29.9445,29.9623,11243.3862
2005-06-06 15:30:00,50.58,50.61,50.56,50.57,13558.201058201055,29.9682,29.986,29.9564,29.9623,13558.2011
2005-06-06 15:35:00,50.57,50.59,50.57,50.57,19400.352733686064,29.9623,29.9742,29.9623,29.9623,19400.3527
2005-06-06 15:40:00,50.56,50.58,50.56,50.56,40013.22751322751,29.9564,29.9682,29.9564,29.9564,40013.2275
2005-06-06 15:45:00,50.56,50.57,50.54,50.56,24911.81657848324,29.9564,29.9623,29.9445,29.9564,24911.8166
2005-06-06 15:50:00,50.55,50.56,50.54,50.54,11904.761904761905,29.9505,29.9564,29.9445,29.9445,11904.7619
2005-06-06 15:55:00,50.55,50.55,50.52,50.52,26565.2557319224,29.9505,29.9505,29.9327,29.9327,26565.2557
2005-06-07 09:30:00,50.61,50.61,50.3,50.43,32407.407407407405,29.986,29.986,29.8023,29.8794,32407.4074
2005-06-07 09:35:00,50.44,50.63,50.42,50.51,27557.319223985887,29.8853,29.9979,29.8734,29.9268,27557.3192
2005-06-07 09:40:00,50.5,50.57,50.44,50.48,20282.18694885361,29.9208,29.9623,29.8853,29.909,20282.1869
2005-06-07 09:45:00,50.49,50.64,50.49,50.61,34391.53439153439,29.9149,30.0038,29.9149,29.986,34391.5344
2005-06-07 09:50:00,50.61,50.69,50.59,50.62,21164.02116402116,29.986,30.0334,29.9742,29.9919,21164.0212
2005-06-07 09:55:00,50.61,50.67,50.56,50.64,23589.06525573192,29.986,30.0216,29.9564,30.0038,23589.0653
2005-06-07 10:00:00,50.62,50.69,50.62,50.65,8487.654320987653,29.9919,30.0334,29.9919,30.0097,8487.6543
2005-06-07 10:05:00,50.64,50.75,50.64,50.74,13668.430335097,30.0038,30.069,30.0038,30.063,13668.4303
2005-06-07 10:10:00,50.76,50.79,50.69,50.69,15211.64021164021,30.0749,30.0927,30.0334,30.0334,15211.6402
2005-06-07 10:15:00,50.7,50.71,50.56,50.67,19620.81128747795,30.0393,30.0453,29.9564,30.0216,19620.8113
2005-06-07 10:20:00,50.66,50.74,50.64,50.72,10361.552028218694,30.0156,30.063,30.0038,30.0512,10361.552
2005-06-07 10:25:00,50.73,50.78,50.69,50.75,11353.615520282186,30.0571,30.0867,30.0334,30.069,11353.6155
2005-06-07 10:30:00,50.72,50.75,50.67,50.72,12125.220458553791,30.0512,30.069,30.0216,30.0512,12125.2205
2005-06-07 10:35:00,50.71,50.72,50.69,50.72,8156.966490299823,30.0453,30.0512,30.0334,30.0512,8156.9665
2005-06-07 10:40:00,50.71,50.75,50.69,50.73,20061.728395061727,30.0453,30.069,30.0334,30.0571,20061.7284
2005-06-07 10:45:00,50.73,50.73,50.71,50.71,3858.024691358024,30.0571,30.0571,30.0453,30.0453,3858.0247
2005-06-07 10:50:00,50.71,50.72,50.71,50.72,11794.53262786596,30.0453,30.0512,30.0453,30.0512,11794.5326
2005-06-07 10:55:00,50.72,50.72,50.69,50.72,14219.576719576718,30.0512,30.0512,30.0334,30.0512,14219.5767
2005-06-07 11:00:00,50.72,50.72,50.69,50.69,6834.2151675485,30.0512,30.0512,30.0334,30.0334,6834.2152
2005-06-07 11:05:00,50.69,50.73,50.69,50.72,7054.673721340388,30.0334,30.0571,30.0334,30.0512,7054.6737
2005-06-07 11:10:00,50.72,50.74,50.72,50.72,7054.673721340388,30.0512,30.063,30.0512,30.0512,7054.6737
2005-06-07 11:15:00,50.72,50.73,50.71,50.71,8818.342151675484,30.0512,30.0571,30.0453,30.0453,8818.3422
2005-06-07 11:20:00,50.71,50.73,50.71,50.71,6503.5273368606695,30.0453,30.0571,30.0453,30.0453,6503.5273
2005-06-07 11:25:00,50.71,50.74,50.7,50.73,6944.444444444443,30.0453,30.063,30.0393,30.0571,6944.4444
2005-06-07 11:30:00,50.73,50.76,50.73,50.76,5511.463844797177,30.0571,30.0749,30.0571,30.0749,5511.4638
2005-06-07 11:35:00,50.76,50.79,50.76,50.79,14329.805996472662,30.0749,30.0927,30.0749,30.0927,14329.806
2005-06-07 11:40:00,50.79,50.8,50.78,50.79,20392.416225749555,30.0927,30.0986,30.0867,30.0927,20392.4162
2005-06-07 11:45:00,50.79,50.83,50.79,50.83,11684.303350970016,30.0927,30.1164,30.0927,30.1164,11684.3034
2005-06-07 11:50:00,50.83,50.87,50.82,50.86,11574.074074074071,30.1164,30.1401,30.1104,30.1341,11574.0741
2005-06-07 11:55:00,50.86,50.9,50.85,50.88,22927.68959435626,30.1341,30.1578,30.1282,30.146,22927.6896
2005-06-07 12:00:00,50.88,50.91,50.87,50.89,15211.64021164021,30.146,30.1638,30.1401,30.1519,15211.6402
2005-06-07 12:05:00,50.88,50.88,50.85,50.85,10471.781305114637,30.146,30.146,30.1282,30.1282,10471.7813
2005-06-07 12:10:00,50.85,50.86,50.85,50.85,11794.53262786596,30.1282,30.1341,30.1282,30.1282,11794.5326
2005-06-07 12:15:00,50.85,50.93,50.85,50.89,20833.33333333333,30.1282,30.1756,30.1282,30.1519,20833.3333
2005-06-07 12:20:00,50.91,50.92,50.88,50.9,7164.902998236331,30.1638,30.1697,30.146,30.1578,7164.903
2005-06-07 12:25:00,50.89,50.92,50.89,50.91,5842.151675485008,30.1519,30.1697,30.1519,30.1638,5842.1517
2005-06-07 12:30:00,50.91,50.97,50.9,50.94,4629.629629629629,30.1638,30.1993,30.1578,30.1815,4629.6296
2005-06-07 12:35:00,50.94,50.94,50.9,50.9,4739.858906525573,30.1815,30.1815,30.1578,30.1578,4739.8589
2005-06-07 12:40:00,50.9,50.91,50.89,50.9,3417.10758377425,30.1578,30.1638,30.1519,30.1578,3417.1076
2005-06-07 12:45:00,50.91,50.94,50.9,50.94,8046.737213403879,30.1638,30.1815,30.1578,30.1815,8046.7372
2005-06-07 12:50:00,50.93,50.94,50.91,50.93,5180.776014109347,30.1756,30.1815,30.1638,30.1756,5180.776
2005-06-07 12:55:00,50.92,50.96,50.92,50.95,27447.089947089946,30.1697,30.1934,30.1697,30.1875,27447.0899
2005-06-07 13:00:00,50.95,50.98,50.92,50.92,5621.693121693121,30.1875,30.2052,30.1697,30.1697,5621.6931
2005-06-07 13:05:00,50.92,50.96,50.92,50.96,7054.673721340388,30.1697,30.1934,30.1697,30.1934,7054.6737
2005-06-07 13:10:00,50.96,50.96,50.92,50.93,6834.2151675485,30.1934,30.1934,30.1697,30.1756,6834.2152
2005-06-07 13:15:00,50.93,50.94,50.92,50.94,3306.8783068783064,30.1756,30.1815,30.1697,30.1815,3306.8783
2005-06-07 13:20:00,50.93,50.94,50.92,50.92,4519.400352733685,30.1756,30.1815,30.1697,30.1697,4519.4004
2005-06-07 13:25:00,50.92,50.92,50.89,50.89,4739.858906525573,30.1697,30.1697,30.1519,30.1519,4739.8589
2005-06-07 13:30:00,50.89,50.89,50.86,50.89,11794.53262786596,30.1519,30.1519,30.1341,30.1519,11794.5326
2005-06-07 13:35:00,50.89,50.94,50.87,50.87,12896.825396825396,30.1519,30.1815,30.1401,30.1401,12896.8254
2005-06-07 13:40:00,50.87,50.89,50.85,50.89,13117.283950617282,30.1401,30.1519,30.1282,30.1519,13117.284
2005-06-07 13:45:00,50.88,50.9,50.85,50.86,6283.068783068782,30.146,30.1578,30.1282,30.1341,6283.0688
2005-06-07 13:50:00,50.85,50.87,50.85,50.85,10141.093474426809,30.1282,30.1401,30.1282,30.1282,10141.0935
2005-06-07 13:55:00,50.84,50.86,50.83,50.85,7164.902998236331,30.1223,30.1341,30.1164,30.1282,7164.903
2005-06-07 14:00:00,50.84,50.87,50.83,50.86,15762.786596119928,30.1223,30.1401,30.1164,30.1341,15762.7866
2005-06-07 14:05:00,50.86,50.87,50.83,50.83,7054.673721340388,30.1341,30.1401,30.1164,30.1164,7054.6737
2005-06-07 14:10:00,50.84,50.84,50.64,50.67,22156.08465608465,30.1223,30.1223,30.0038,30.0216,22156.0847
2005-06-07 14:15:00,50.67,50.76,50.66,50.75,15652.557319223984,30.0216,30.0749,30.0156,30.069,15652.5573
2005-06-07 14:20:00,50.75,50.75,50.66,50.67,7936.507936507935,30.069,30.069,30.0156,30.0216,7936.5079
2005-06-07 14:25:00,50.67,50.68,50.63,50.64,7936.507936507935,30.0216,30.0275,29.9979,30.0038,7936.5079
2005-06-07 14:30:00,50.66,50.7,50.63,50.63,11463.84479717813,30.0156,30.0393,29.9979,29.9979,11463.8448
2005-06-07 14:35:00,50.63,50.73,50.63,50.71,17195.767195767196,29.9979,30.0571,29.9979,30.0453,17195.7672
2005-06-07 14:40:00,50.7,50.7,50.67,50.67,6393.298059964726,30.0393,30.0393,30.0216,30.0216,6393.2981
2005-06-07 14:45:00,50.67,50.69,50.66,50.66,15321.869488536153,30.0216,30.0334,30.0156,30.0156,15321.8695
2005-06-07 14:50:00,50.66,50.73,50.66,50.71,11243.38624338624,30.0156,30.0571,30.0156,30.0453,11243.3862
2005-06-07 14:55:00,50.71,50.71,50.68,50.68,4629.629629629629,30.0453,30.0453,30.0275,30.0275,4629.6296
2005-06-07 15:00:00,50.68,50.69,50.61,50.63,12786.596119929452,30.0275,30.0334,29.986,29.9979,12786.5961
2005-06-07 15:05:00,50.61,50.61,50.57,50.6,14770.723104056437,29.986,29.986,29.9623,29.9801,14770.7231
2005-06-07 15:10:00,50.61,50.65,50.6,50.64,21053.79188712522,29.986,30.0097,29.9801,30.0038,21053.7919
2005-06-07 15:15:00,50.64,50.69,50.62,50.69,13888.888888888889,30.0038,30.0334,29.9919,30.0334,13888.8889
2005-06-07 15:20:00,50.66,50.67,50.59,50.59,12455.90828924162,30.0156,30.0216,29.9742,29.9742,12455.9083
2005-06-07 15:25:00,50.59,50.6,50.52,50.54,14440.035273368603,29.9742,29.9801,29.9327,29.9445,14440.0353
2005-06-07 15:30:00,50.54,50.55,50.44,50.46,20282.18694885361,29.9445,29.9505,29.8853,29.8971,20282.1869
2005-06-07 15:35:00,50.45,50.51,50.44,50.49,18959.43562610229,29.8912,29.9268,29.8853,29.9149,18959.4356
2005-06-07 15:40:00,50.49,50.52,50.46,50.49,19731.040564373896,29.9149,29.9327,29.8971,29.9149,19731.0406
2005-06-07 15:45:00,50.48,50.53,50.48,50.51,14770.723104056437,29.909,29.9386,29.909,29.9268,14770.7231
2005-06-07 15:50:00,50.51,50.51,50.44,50.46,14440.035273368603,29.9268,29.9268,29.8853,29.8971,14440.0353
2005-06-07 15:55:00,50.47,50.48,50.42,50.43,12896.825396825396,29.9031,29.909,29.8734,29.8794,12896.8254
2005-06-08 09:30:00,50.37,50.44,50.37,50.41,24801.5873015873,29.8438,29.8853,29.8438,29.8675,24801.5873
2005-06-08 09:35:00,50.41,50.51,50.41,50.43,6062.610229276896,29.8675,29.9268,29.8675,29.8794,6062.6102
2005-06-08 09:40:00,50.48,50.48,50.27,50.32,8156.966490299823,29.909,29.909,29.7846,29.8142,8156.9665
2005-06-08 09:45:00,50.38,50.44,50.33,50.44,6944.444444444443,29.8497,29.8853,29.8201,29.8853,6944.4444
2005-06-08 09:50:00,50.4,50.46,50.4,50.45,7385.361552028218,29.8616,29.8971,29.8616,29.8912,7385.3616
2005-06-08 09:55:00,50.46,50.46,50.39,50.41,11133.156966490298,29.8971,29.8971,29.8557,29.8675,11133.157
2005-06-08 10:00:00,50.41,50.43,50.33,50.4,14109.347442680775,29.8675,29.8794,29.8201,29.8616,14109.3474
2005-06-08 10:05:00,50.39,50.4,50.37,50.37,5070.546737213404,29.8557,29.8616,29.8438,29.8438,5070.5467
2005-06-08 10:10:00,50.38,50.39,50.32,50.36,9259.259259259255,29.8497,29.8557,29.8142,29.8379,9259.2593
2005-06-08 10:15:00,50.36,50.37,50.32,50.35,8487.654320987653,29.8379,29.8438,29.8142,29.832,8487.6543
2005-06-08 10:20:00,50.33,50.38,50.32,50.37,8156.966490299823,29.8201,29.8497,29.8142,29.8438,8156.9665
2005-06-08 10:25:00,50.35,50.38,50.32,50.33,6172.839506172839,29.832,29.8497,29.8142,29.8201,6172.8395
2005-06-08 10:30:00,50.32,50.32,50.26,50.28,11133.156966490298,29.8142,29.8142,29.7786,29.7905,11133.157
2005-06-08 10:35:00,50.28,50.36,50.27,50.34,12786.596119929452,29.7905,29.8379,29.7846,29.826,12786.5961
2005-06-08 10:40:00,50.36,50.36,50.33,50.33,7164.902998236331,29.8379,29.8379,29.8201,29.8201,7164.903
2005-06-08 10:45:00,50.33,50.42,50.33,50.37,16093.474426807756,29.8201,29.8734,29.8201,29.8438,16093.4744
2005-06-08 10:50:00,50.37,50.4,50.34,50.39,9259.259259259255,29.8438,29.8616,29.826,29.8557,9259.2593
2005-06-08 10:55:00,50.39,50.4,50.38,50.39,6172.839506172839,29.8557,29.8616,29.8497,29.8557,6172.8395
2005-06-08 11:00:00,50.39,50.42,50.38,50.4,8377.42504409171,29.8557,29.8734,29.8497,29.8616,8377.425
2005-06-08 11:05:00,50.41,50.42,50.37,50.37,11904.761904761905,29.8675,29.8734,29.8438,29.8438,11904.7619
2005-06-08 11:10:00,50.38,50.38,50.35,50.36,5180.776014109347,29.8497,29.8497,29.832,29.8379,5180.776
2005-06-08 11:15:00,50.35,50.42,50.35,50.39,6283.068783068782,29.832,29.8734,29.832,29.8557,6283.0688
2005-06-08 11:20:00,50.39,50.4,50.39,50.39,2755.7319223985887,29.8557,29.8616,29.8557,29.8557,2755.7319
2005-06-08 11:25:00,50.38,50.41,50.37,50.41,5401.234567901234,29.8497,29.8675,29.8438,29.8675,5401.2346
2005-06-08 11:30:00,50.41,50.45,50.37,50.39,6834.2151675485,29.8675,29.8912,29.8438,29.8557,6834.2152
2005-06-08 11:35:00,50.38,50.39,50.37,50.38,4078.483245149912,29.8497,29.8557,29.8438,29.8497,4078.4832
2005-06-08 11:40:00,50.38,50.38,50.37,50.38,3086.4197530864194,29.8497,29.8497,29.8438,29.8497,3086.4198
2005-06-08 11:45:00,50.38,50.42,50.38,50.41,6283.068783068782,29.8497,29.8734,29.8497,29.8675,6283.0688
2005-06-08 11:50:00,50.4,50.4,50.33,50.33,4409.171075837742,29.8616,29.8616,29.8201,29.8201,4409.1711
2005-06-08 11:55:00,50.34,50.39,50.33,50.34,12566.137566137564,29.826,29.8557,29.8201,29.826,12566.1376
2005-06-08 12:00:00,50.35,50.37,50.31,50.31,7164.902998236331,29.832,29.8438,29.8083,29.8083,7164.903
2005-06-08 12:05:00,50.32,50.33,50.3,50.32,5070.546737213404,29.8142,29.8201,29.8023,29.8142,5070.5467
2005-06-08 12:10:00,50.31,50.36,50.3,50.33,5842.151675485008,29.8083,29.8379,29.8023,29.8201,5842.1517
2005-06-08 12:15:00,50.33,50.33,50.29,50.3,7936.507936507935,29.8201,29.8201,29.7964,29.8023,7936.5079
2005-06-08 12:20:00,50.31,50.37,50.31,50.34,11684.303350970016,29.8083,29.8438,29.8083,29.826,11684.3034
2005-06-08 12:25:00,50.34,50.34,50.31,50.31,4409.171075837742,29.826,29.826,29.8083,29.8083,4409.1711
2005-06-08 12:30:00,50.32,50.34,50.32,50.33,7495.5908289241615,29.8142,29.826,29.8142,29.8201,7495.5908
2005-06-08 12:35:00,50.33,50.39,50.33,50.39,1543.2098765432097,29.8201,29.8557,29.8201,29.8557,1543.2099
2005-06-08 12:40:00,50.37,50.37,50.35,50.35,4850.088183421516,29.8438,29.8438,29.832,29.832,4850.0882
2005-06-08 12:45:00,50.36,50.38,50.36,50.38,4188.712522045855,29.8379,29.8497,29.8379,29.8497,4188.7125
2005-06-08 12:50:00,50.38,50.45,50.38,50.43,8267.195767195766,29.8497,29.8912,29.8497,29.8794,8267.1958
2005-06-08 12:55:00,50.44,50.44,50.39,50.41,2755.7319223985887,29.8853,29.8853,29.8557,29.8675,2755.7319
2005-06-08 13:00:00,50.38,50.39,50.36,50.38,6283.068783068782,29.8497,29.8557,29.8379,29.8497,6283.0688
2005-06-08 13:05:00,50.38,50.39,50.37,50.38,2204.585537918871,29.8497,29.8557,29.8438,29.8497,2204.5855
2005-06-08 13:10:00,50.39,50.4,50.38,50.4,4409.171075837742,29.8557,29.8616,29.8497,29.8616,4409.1711
2005-06-08 13:15:00,50.4,50.4,50.37,50.39,7605.820105820105,29.8616,29.8616,29.8438,29.8557,7605.8201
2005-06-08 13:20:00,50.39,50.39,50.36,50.37,4960.317460317459,29.8557,29.8557,29.8379,29.8438,4960.3175
2005-06-08 13:25:00,50.36,50.36,50.35,50.35,1543.2098765432097,29.8379,29.8379,29.832,29.832,1543.2099
2005-06-08 13:30:00,50.35,50.36,50.35,50.36,5070.546737213404,29.832,29.8379,29.832,29.8379,5070.5467
2005-06-08 13:35:00,50.36,50.39,50.35,50.39,4298.941798941799,29.8379,29.8557,29.832,29.8557,4298.9418
2005-06-08 13:40:00,50.39,50.39,50.38,50.38,1212.522045855379,29.8557,29.8557,29.8497,29.8497,1212.522
2005-06-08 13:45:00,50.38,50.38,50.3,50.31,9810.405643738975,29.8497,29.8497,29.8023,29.8083,9810.4056
2005-06-08 13:50:00,50.31,50.31,50.23,50.26,12345.679012345678,29.8083,29.8083,29.7609,29.7786,12345.679
2005-06-08 13:55:00,50.22,50.25,50.2,50.24,10692.239858906523,29.7549,29.7727,29.7431,29.7668,10692.2399
2005-06-08 14:00:00,50.22,50.22,50.17,50.18,12455.90828924162,29.7549,29.7549,29.7253,29.7312,12455.9083
2005-06-08 14:05:00,50.19,50.19,50.14,50.14,7826.278659611992,29.7372,29.7372,29.7075,29.7075,7826.2787
2005-06-08 14:10:00,50.14,50.14,50.09,50.12,6393.298059964726,29.7075,29.7075,29.6779,29.6957,6393.2981
2005-06-08 14:15:00,50.12,50.13,50.1,50.1,3858.024691358024,29.6957,29.7016,29.6838,29.6838,3858.0247
2005-06-08 14:20:00,50.1,50.17,50.1,50.14,7054.673721340388,29.6838,29.7253,29.6838,29.7075,7054.6737
2005-06-08 14:25:00,50.14,50.17,50.13,50.15,4298.941798941799,29.7075,29.7253,29.7016,29.7135,4298.9418
2005-06-08 14:30:00,50.14,50.16,50.13,50.14,6283.068783068782,29.7075,29.7194,29.7016,29.7075,6283.0688
2005-06-08 14:35:00,50.15,50.19,50.14,50.19,10361.552028218694,29.7135,29.7372,29.7075,29.7372,10361.552
2005-06-08 14:40:00,50.2,50.2,50.17,50.17,5180.776014109347,29.7431,29.7431,29.7253,29.7253,5180.776
2005-06-08 14:45:00,50.17,50.18,50.14,50.14,13007.05467372134,29.7253,29.7312,29.7075,29.7075,13007.0547
2005-06-08 14:50:00,50.14,50.14,50.1,50.13,11463.84479717813,29.7075,29.7075,29.6838,29.7016,11463.8448
2005-06-08 14:55:00,50.12,50.14,50.09,50.1,19400.352733686064,29.6957,29.7075,29.6779,29.6838,19400.3527
2005-06-08 15:00:00,50.1,50.12,50.1,50.1,6283.068783068782,29.6838,29.6957,29.6838,29.6838,6283.0688
2005-06-08 15:05:00,50.11,50.14,50.11,50.14,11243.38624338624,29.6898,29.7075,29.6898,29.7075,11243.3862
2005-06-08 15:10:00,50.13,50.18,50.11,50.16,20612.87477954145,29.7016,29.7312,29.6898,29.7194,20612.8748
2005-06-08 15:15:00,50.15,50.17,50.14,50.14,11133.156966490298,29.7135,29.7253,29.7075,29.7075,11133.157
2005-06-08 15:20:00,50.15,50.17,50.11,50.14,15762.786596119928,29.7135,29.7253,29.6898,29.7075,15762.7866
2005-06-08 15:25:00,50.14,50.14,50.13,50.13,10141.093474426809,29.7075,29.7075,29.7016,29.7016,10141.0935
2005-06-08 15:30:00,50.13,50.15,50.12,50.12,15762.786596119928,29.7016,29.7135,29.6957,29.6957,15762.7866
2005-06-08 15:35:00,50.12,50.17,50.12,50.16,9038.80070546737,29.6957,29.7253,29.6957,29.7194,9038.8007
2005-06-08 15:40:00,50.16,50.16,50.1,50.11,10030.864197530864,29.7194,29.7194,29.6838,29.6898,10030.8642
2005-06-08 15:45:00,50.1,50.2,50.1,50.16,16754.85008818342,29.6838,29.7431,29.6838,29.7194,16754.8501
2005-06-08 15:50:00,50.18,50.24,50.18,50.21,18849.206349206343,29.7312,29.7668,29.7312,29.749,18849.2063
2005-06-08 15:55:00,50.21,50.23,50.2,50.2,16644.620811287477,29.749,29.7609,29.7431,29.7431,16644.6208
2005-06-09 09:30:00,50.24,50.24,50.1,50.13,30423.28042328042,29.7668,29.7668,29.6838,29.7016,30423.2804
2005-06-09 09:35:00,50.12,50.17,50.07,50.12,14109.347442680775,29.6957,29.7253,29.6661,29.6957,14109.3474
2005-06-09 09:40:00,50.11,50.11,50.04,50.05,5842.151675485008,29.6898,29.6898,29.6483,29.6542,5842.1517
2005-06-09 09:45:00,50.07,50.21,50.07,50.21,10582.01058201058,29.6661,29.749,29.6661,29.749,10582.0106
2005-06-09 09:50:00,50.2,50.24,50.17,50.23,10361.552028218694,29.7431,29.7668,29.7253,29.7609,10361.552
2005-06-09 09:55:00,50.22,50.25,50.2,50.2,9369.488536155202,29.7549,29.7727,29.7431,29.7431,9369.4885
2005-06-09 10:00:00,50.2,50.25,50.14,50.23,17636.68430335097,29.7431,29.7727,29.7075,29.7609,17636.6843
2005-06-09 10:05:00,50.21,50.62,50.21,50.39,31525.57319223985,29.749,29.9919,29.749,29.8557,31525.5732
2005-06-09 10:10:00,50.37,50.39,50.29,50.31,12014.991181657848,29.8438,29.8557,29.7964,29.8083,12014.9912
2005-06-09 10:15:00,50.37,50.39,50.22,50.22,9369.488536155202,29.8438,29.8557,29.7549,29.7549,9369.4885
2005-06-09 10:20:00,50.3,50.3,50.23,50.26,8928.571428571428,29.8023,29.8023,29.7609,29.7786,8928.5714
2005-06-09 10:25:00,50.26,50.31,50.25,50.29,5731.922398589065,29.7786,29.8083,29.7727,29.7964,5731.9224
2005-06-09 10:30:00,50.29,50.3,50.22,50.26,9369.488536155202,29.7964,29.8023,29.7549,29.7786,9369.4885
2005-06-09 10:35:00,50.26,50.26,50.2,50.25,10141.093474426809,29.7786,29.7786,29.7431,29.7727,10141.0935
2005-06-09 10:40:00,50.24,50.29,50.21,50.22,12125.220458553791,29.7668,29.7964,29.749,29.7549,12125.2205
2005-06-09 10:45:00,50.21,50.27,50.21,50.27,19400.352733686064,29.749,29.7846,29.749,29.7846,19400.3527
2005-06-09 10:50:00,50.27,50.37,50.27,50.36,15101.410934744266,29.7846,29.8438,29.7846,29.8379,15101.4109
2005-06-09 10:55:00,50.37,50.38,50.34,50.38,8928.571428571428,29.8438,29.8497,29.826,29.8497,8928.5714
2005-06-09 11:00:00,50.38,50.44,50.37,50.39,18959.43562610229,29.8497,29.8853,29.8438,29.8557,18959.4356
2005-06-09 11:05:00,50.39,50.44,50.39,50.43,7495.5908289241615,29.8557,29.8853,29.8557,29.8794,7495.5908
2005-06-09 11:10:00,50.43,50.44,50.43,50.44,22486.772486772483,29.8794,29.8853,29.8794,29.8853,22486.7725
2005-06-09 11:15:00,50.44,50.46,50.43,50.46,10251.32275132275,29.8853,29.8971,29.8794,29.8971,10251.3228
2005-06-09 11:20:00,50.46,50.53,50.46,50.53,17857.142857142855,29.8971,29.9386,29.8971,29.9386,17857.1429
2005-06-09 11:25:00,50.58,50.69,50.58,50.65,63712.522045855374,29.9682,30.0334,29.9682,30.0097,63712.522
2005-06-09 11:30:00,50.65,50.65,50.62,50.62,11463.84479717813,30.0097,30.0097,29.9919,29.9919,11463.8448
2005-06-09 11:35:00,50.62,50.72,50.62,50.71,13447.971781305114,29.9919,30.0512,29.9919,30.0453,13447.9718
2005-06-09 11:40:00,50.72,50.9,50.72,50.86,9810.405643738975,30.0512,30.1578,30.0512,30.1341,9810.4056
2005-06-09 11:45:00,50.87,51.02,50.86,50.92,24801.5873015873,30.1401,30.2289,30.1341,30.1697,24801.5873
2005-06-09 11:50:00,50.92,50.94,50.89,50.94,10361.552028218694,30.1697,30.1815,30.1519,30.1815,10361.552
2005-06-09 11:55:00,50.95,50.96,50.94,50.96,6393.298059964726,30.1875,30.1934,30.1815,30.1934,6393.2981
2005-06-09 12:00:00,50.98,50.98,50.9,50.91,39462.08112874779,30.2052,30.2052,30.1578,30.1638,39462.0811
2005-06-09 12:05:00,50.9,50.93,50.85,50.89,21604.938271604937,30.1578,30.1756,30.1282,30.1519,21604.9383
2005-06-09 12:10:00,50.89,50.9,50.88,50.89,7385.361552028218,30.1519,30.1578,30.146,30.1519,7385.3616
2005-06-09 12:15:00,50.89,50.92,50.86,50.88,8708.112874779541,30.1519,30.1697,30.1341,30.146,8708.1129
2005-06-09 12:20:00,50.88,50.95,50.84,50.95,9920.63492063492,30.146,30.1875,30.1223,30.1875,9920.6349
2005-06-09 12:25:00,50.95,51.03,50.95,51.01,28659.611992945323,30.1875,30.2349,30.1875,30.223,28659.612
2005-06-09 12:30:00,51.01,51.01,50.97,50.97,12786.596119929452,30.223,30.223,30.1993,30.1993,12786.5961
2005-06-09 12:35:00,50.98,51.1,50.98,51.09,16534.391534391532,30.2052,30.2763,30.2052,30.2704,16534.3915
2005-06-09 12:40:00,51.09,51.09,51.06,51.07,19951.499118165782,30.2704,30.2704,30.2526,30.2586,19951.4991
2005-06-09 12:45:00,51.07,51.08,51.04,51.05,4519.400352733685,30.2586,30.2645,30.2408,30.2467,4519.4004
2005-06-09 12:50:00,51.06,51.06,51.01,51.02,11133.156966490298,30.2526,30.2526,30.223,30.2289,11133.157
2005-06-09 12:55:00,51.02,51.06,51.02,51.03,14109.347442680775,30.2289,30.2526,30.2289,30.2349,14109.3474
2005-06-09 13:00:00,51.02,51.03,50.99,51.0,7495.5908289241615,30.2289,30.2349,30.2112,30.2171,7495.5908
2005-06-09 13:05:00,51.0,51.02,50.99,51.02,5842.151675485008,30.2171,30.2289,30.2112,30.2289,5842.1517
2005-06-09 13:10:00,51.01,51.01,50.96,50.97,14660.493827160491,30.223,30.223,30.1934,30.1993,14660.4938
2005-06-09 13:15:00,50.98,50.98,50.92,50.92,40013.22751322751,30.2052,30.2052,30.1697,30.1697,40013.2275
2005-06-09 13:20:00,50.89,50.89,50.86,50.88,12235.449735449734,30.1519,30.1519,30.1341,30.146,12235.4497
2005-06-09 13:25:00,50.87,50.87,50.85,50.86,6503.5273368606695,30.1401,30.1401,30.1282,30.1341,6503.5273
2005-06-09 13:30:00,50.86,50.87,50.86,50.87,9259.259259259255,30.1341,30.1401,30.1341,30.1401,9259.2593
2005-06-09 13:35:00,50.88,50.92,50.88,50.88,3417.10758377425,30.146,30.1697,30.146,30.146,3417.1076
2005-06-09 13:40:00,50.88,50.89,50.87,50.89,7495.5908289241615,30.146,30.1519,30.1401,30.1519,7495.5908
2005-06-09 13:45:00,50.89,50.89,50.87,50.87,4298.941798941799,30.1519,30.1519,30.1401,30.1401,4298.9418
2005-06-09 13:50:00,50.87,50.88,50.85,50.86,10471.781305114637,30.1401,30.146,30.1282,30.1341,10471.7813
2005-06-09 13:55:00,50.87,50.98,50.87,50.95,12676.366843033507,30.1401,30.2052,30.1401,30.1875,12676.3668
2005-06-09 14:00:00,50.93,50.93,50.88,50.9,13558.201058201055,30.1756,30.1756,30.146,30.1578,13558.2011
2005-06-09 14:05:00,50.9,50.93,50.9,50.93,11133.156966490298,30.1578,30.1756,30.1578,30.1756,11133.157
2005-06-09 14:10:00,50.93,50.98,50.93,50.97,15762.786596119928,30.1756,30.2052,30.1756,30.1993,15762.7866
2005-06-09 14:15:00,50.97,51.01,50.97,50.99,13227.513227513226,30.1993,30.223,30.1993,30.2112,13227.5132
2005-06-09 14:20:00,51.0,51.01,50.93,50.98,40454.14462081128,30.2171,30.223,30.1756,30.2052,40454.1446
2005-06-09 14:25:00,50.98,51.04,50.95,51.0,34171.0758377425,30.2052,30.2408,30.1875,30.2171,34171.0758
2005-06-09 14:30:00,51.0,51.04,50.97,51.04,25242.50440917108,30.2171,30.2408,30.1993,30.2408,25242.5044
2005-06-09 14:35:00,51.04,51.06,51.03,51.04,17085.53791887125,30.2408,30.2526,30.2349,30.2408,17085.5379
2005-06-09 14:40:00,51.04,51.08,51.03,51.07,15983.245149911814,30.2408,30.2645,30.2349,30.2586,15983.2451
2005-06-09 14:45:00,50.99,51.07,50.99,51.02,18187.830687830687,30.2112,30.2586,30.2112,30.2289,18187.8307
2005-06-09 14:50:00,51.0,51.1,51.0,51.08,24029.982363315696,30.2171,30.2763,30.2171,30.2645,24029.9824
2005-06-09 14:55:00,51.08,51.08,51.03,51.03,15211.64021164021,30.2645,30.2645,30.2349,30.2349,15211.6402
2005-06-09 15:00:00,51.02,51.12,51.01,51.11,28439.15343915344,30.2289,30.2882,30.223,30.2823,28439.1534
2005-06-09 15:05:00,51.11,51.14,51.08,51.14,25132.27513227513,30.2823,30.3,30.2645,30.3,25132.2751
2005-06-09 15:10:00,51.15,51.2,51.14,51.18,24029.982363315696,30.306,30.3356,30.3,30.3237,24029.9824
2005-06-09 15:15:00,51.18,51.23,51.18,51.23,17967.3721340388,30.3237,30.3534,30.3237,30.3534,17967.3721
2005-06-09 15:20:00,51.2,51.21,51.11,51.15,17526.455026455023,30.3356,30.3415,30.2823,30.306,17526.455
2005-06-09 15:25:00,51.12,51.18,51.12,51.14,18959.43562610229,30.2882,30.3237,30.2882,30.3,18959.4356
2005-06-09 15:30:00,51.15,51.15,51.08,51.08,21935.626102292765,30.306,30.306,30.2645,30.2645,21935.6261
2005-06-09 15:35:00,51.08,51.17,51.08,51.17,24911.81657848324,30.2645,30.3178,30.2645,30.3178,24911.8166
2005-06-09 15:40:00,51.17,51.21,51.17,51.18,27226.631393298056,30.3178,30.3415,30.3178,30.3237,27226.6314
2005-06-09 15:45:00,51.18,51.2,51.15,51.19,26014.10934744268,30.3237,30.3356,30.306,30.3297,26014.1093
2005-06-09 15:50:00,51.2,51.3,51.2,51.23,53130.51146384479,30.3356,30.3948,30.3356,30.3534,53130.5115
2005-06-09 15:55:00,51.21,51.22,51.17,51.18,30753.96825396825,30.3415,30.3474,30.3178,30.3237,30753.9683
2005-06-10 09:30:00,51.08,51.09,51.03,51.03,17526.455026455023,30.2645,30.2704,30.2349,30.2349,17526.455
2005-06-10 09:35:00,51.02,51.09,50.94,51.09,13778.659611992944,30.2289,30.2704,30.1815,30.2704,13778.6596
2005-06-10 09:40:00,51.08,51.2,51.06,51.18,17085.53791887125,30.2645,30.3356,30.2526,30.3237,17085.5379
2005-06-10 09:45:00,51.18,51.22,51.18,51.22,20723.104056437387,30.3237,30.3474,30.3237,30.3474,20723.1041
2005-06-10 09:50:00,51.23,51.24,51.21,51.24,23919.75308641975,30.3534,30.3593,30.3415,30.3593,23919.7531
2005-06-10 09:55:00,51.24,51.31,51.21,51.31,25683.421516754846,30.3593,30.4008,30.3415,30.4008,25683.4215
2005-06-10 10:00:00,51.27,51.45,51.27,51.37,48280.42328042328,30.3771,30.4837,30.3771,30.4363,48280.4233
2005-06-10 10:05:00,51.37,51.37,51.33,51.36,13999.11816578483,30.4363,30.4363,30.4126,30.4304,13999.1182
2005-06-10 10:10:00,51.35,51.35,51.27,51.29,41556.43738977072,30.4245,30.4245,30.3771,30.3889,41556.4374
2005-06-10 10:15:00,51.29,51.29,51.27,51.27,41446.20811287477,30.3889,30.3889,30.3771,30.3771,41446.2081
2005-06-10 10:20:00,51.26,51.27,51.21,51.22,31856.261022927687,30.3711,30.3771,30.3415,30.3474,31856.261
2005-06-10 10:25:00,51.22,51.27,51.22,51.26,7164.902998236331,30.3474,30.3771,30.3474,30.3711,7164.903
2005-06-10 10:30:00,51.26,51.3,51.25,51.29,30753.96825396825,30.3711,30.3948,30.3652,30.3889,30753.9683
2005-06-10 10:35:00,51.29,51.29,51.22,51.23,6393.298059964726,30.3889,30.3889,30.3474,30.3534,6393.2981
2005-06-10 10:40:00,51.23,51.24,51.22,51.24,10361.552028218694,30.3534,30.3593,30.3474,30.3593,10361.552
2005-06-10 10:45:00,51.23,51.27,51.23,51.26,7716.049382716048,30.3534,30.3771,30.3534,30.3711,7716.0494
2005-06-10 10:50:00,51.26,51.28,51.26,51.27,6613.756613756613,30.3711,30.383,30.3711,30.3771,6613.7566
2005-06-10 10:55:00,51.27,51.27,51.26,51.27,11684.303350970016,30.3771,30.3771,30.3711,30.3771,11684.3034
2005-06-10 11:00:00,51.27,51.27,51.25,51.26,6723.985890652557,30.3771,30.3771,30.3652,30.3711,6723.9859
2005-06-10 11:05:00,51.26,51.26,51.22,51.23,15762.786596119928,30.3711,30.3711,30.3474,30.3534,15762.7866
2005-06-10 11:10:00,51.23,51.26,51.22,51.26,9479.717813051146,30.3534,30.3711,30.3474,30.3711,9479.7178
2005-06-10 11:15:00,51.27,51.27,51.26,51.26,5070.546737213404,30.3771,30.3771,30.3711,30.3711,5070.5467
2005-06-10 11:20:00,51.26,51.32,51.26,51.32,12786.596119929452,30.3711,30.4067,30.3711,30.4067,12786.5961
2005-06-10 11:25:00,51.31,51.31,51.29,51.29,7605.820105820105,30.4008,30.4008,30.3889,30.3889,7605.8201
2005-06-10 11:30:00,51.3,51.3,51.27,51.27,21053.79188712522,30.3948,30.3948,30.3771,30.3771,21053.7919
2005-06-10 11:35:00,51.27,51.27,51.25,51.25,8156.966490299823,30.3771,30.3771,30.3652,30.3652,8156.9665
2005-06-10 11:40:00,51.26,51.27,51.25,51.27,6723.985890652557,30.3711,30.3771,30.3652,30.3771,6723.9859
2005-06-10 11:45:00,51.27,51.3,51.27,51.3,13337.742504409169,30.3771,30.3948,30.3771,30.3948,13337.7425
2005-06-10 11:50:00,51.27,51.35,51.27,51.34,13227.513227513226,30.3771,30.4245,30.3771,30.4185,13227.5132
2005-06-10 11:55:00,51.33,51.33,51.29,51.29,11243.38624338624,30.4126,30.4126,30.3889,30.3889,11243.3862
2005-06-10 12:00:00,51.29,51.31,51.29,51.3,17085.53791887125,30.3889,30.4008,30.3889,30.3948,17085.5379
2005-06-10 12:05:00,51.3,51.31,51.29,51.3,15873.015873015873,30.3948,30.4008,30.3889,30.3948,15873.0159
2005-06-10 12:10:00,51.29,51.3,51.27,51.27,14109.347442680775,30.3889,30.3948,30.3771,30.3771,14109.3474
2005-06-10 12:15:00,51.28,51.28,51.26,51.26,35273.36860670194,30.383,30.383,30.3711,30.3711,35273.3686
2005-06-10 12:20:00,51.26,51.33,51.24,51.32,22817.460317460314,30.3711,30.4126,30.3593,30.4067,22817.4603
2005-06-10 12:25:00,51.31,51.32,51.27,51.28,7164.902998236331,30.4008,30.4067,30.3771,30.383,7164.903
2005-06-10 12:30:00,51.28,51.31,51.28,51.3,5511.463844797177,30.383,30.4008,30.383,30.3948,5511.4638
2005-06-10 12:35:00,51.3,51.3,51.3,51.3,5291.00529100529,30.3948,30.3948,30.3948,30.3948,5291.0053
2005-06-10 12:40:00,51.3,51.3,51.29,51.3,18738.977072310405,30.3948,30.3948,30.3889,30.3948,18738.9771
2005-06-10 12:45:00,51.3,51.31,51.29,51.3,7826.278659611992,30.3948,30.4008,30.3889,30.3948,7826.2787
2005-06-10 12:50:00,51.3,51.31,51.27,51.27,8818.342151675484,30.3948,30.4008,30.3771,30.3771,8818.3422
2005-06-10 12:55:00,51.27,51.31,51.27,51.3,8046.737213403879,30.3771,30.4008,30.3771,30.3948,8046.7372
2005-06-10 13:00:00,51.3,51.32,51.28,51.31,17636.68430335097,30.3948,30.4067,30.383,30.4008,17636.6843
2005-06-10 13:05:00,51.29,51.31,51.28,51.28,8818.342151675484,30.3889,30.4008,30.383,30.383,8818.3422
2005-06-10 13:10:00,51.29,51.3,51.28,51.3,5842.151675485008,30.3889,30.3948,30.383,30.3948,5842.1517
2005-06-10 13:15:00,51.29,51.3,51.28,51.29,7054.673721340388,30.3889,30.3948,30.383,30.3889,7054.6737
2005-06-10 13:20:00,51.3,51.32,51.28,51.32,7275.132275132274,30.3948,30.4067,30.383,30.4067,7275.1323
2005-06-10 13:25:00,51.32,51.32,51.29,51.3,11243.38624338624,30.4067,30.4067,30.3889,30.3948,11243.3862
2005-06-10 13:30:00,51.31,51.32,51.29,51.3,11574.074074074071,30.4008,30.4067,30.3889,30.3948,11574.0741
2005-06-10 13:35:00,51.31,51.38,51.29,51.38,9589.947089947089,30.4008,30.4422,30.3889,30.4422,9589.9471
2005-06-10 13:40:00,51.38,51.39,51.37,51.39,5511.463844797177,30.4422,30.4482,30.4363,30.4482,5511.4638
2005-06-10 13:45:00,51.38,51.41,51.38,51.39,13227.513227513226,30.4422,30.46,30.4422,30.4482,13227.5132
2005-06-10 13:50:00,51.39,51.39,51.38,51.38,11353.615520282186,30.4482,30.4482,30.4422,30.4422,11353.6155
2005-06-10 13:55:00,51.39,51.39,51.35,51.37,12345.679012345678,30.4482,30.4482,30.4245,30.4363,12345.679
2005-06-10 14:00:00,51.37,51.37,51.36,51.37,8597.883597883598,30.4363,30.4363,30.4304,30.4363,8597.8836
2005-06-10 14:05:00,51.36,51.37,51.3,51.33,10251.32275132275,30.4304,30.4363,30.3948,30.4126,10251.3228
2005-06-10 14:10:00,51.33,51.37,51.32,51.34,13337.742504409169,30.4126,30.4363,30.4067,30.4185,13337.7425
2005-06-10 14:15:00,51.34,51.35,51.31,51.32,6613.756613756613,30.4185,30.4245,30.4008,30.4067,6613.7566
2005-06-10 14:20:00,51.32,51.37,51.32,51.37,12125.220458553791,30.4067,30.4363,30.4067,30.4363,12125.2205
2005-06-10 14:25:00,51.37,51.38,51.34,51.35,17967.3721340388,30.4363,30.4422,30.4185,30.4245,17967.3721
2005-06-10 14:30:00,51.34,51.36,51.31,51.31,15542.32804232804,30.4185,30.4304,30.4008,30.4008,15542.328
2005-06-10 14:35:00,51.3,51.31,51.28,51.29,9920.63492063492,30.3948,30.4008,30.383,30.3889,9920.6349
2005-06-10 14:40:00,51.29,51.31,51.29,51.3,9700.176366843032,30.3889,30.4008,30.3889,30.3948,9700.1764
2005-06-10 14:45:00,51.29,51.3,51.26,51.27,19510.58201058201,30.3889,30.3948,30.3711,30.3771,19510.582
2005-06-10 14:50:00,51.26,51.27,51.26,51.26,10141.093474426809,30.3711,30.3771,30.3711,30.3711,10141.0935
2005-06-10 14:55:00,51.26,51.27,51.26,51.27,16203.703703703704,30.3711,30.3771,30.3711,30.3771,16203.7037
2005-06-10 15:00:00,51.26,51.32,51.26,51.28,12786.596119929452,30.3711,30.4067,30.3711,30.383,12786.5961
2005-06-10 15:05:00,51.27,51.32,51.27,51.3,16644.620811287477,30.3771,30.4067,30.3771,30.3948,16644.6208
2005-06-10 15:10:00,51.27,51.35,51.27,51.34,15321.869488536153,30.3771,30.4245,30.3771,30.4185,15321.8695
2005-06-10 15:15:00,51.35,51.37,51.33,51.37,21274.250440917105,30.4245,30.4363,30.4126,30.4363,21274.2504
2005-06-10 15:20:00,51.37,51.39,51.36,51.36,9259.259259259255,30.4363,30.4482,30.4304,30.4304,9259.2593
2005-06-10 15:25:00,51.37,51.43,51.36,51.38,15432.098765432096,30.4363,30.4719,30.4304,30.4422,15432.0988
2005-06-10 15:30:00,51.37,51.42,51.37,51.39,21053.79188712522,30.4363,30.4659,30.4363,30.4482,21053.7919
2005-06-10 15:35:00,51.4,51.44,51.39,51.44,15101.410934744266,30.4541,30.4778,30.4482,30.4778,15101.4109
2005-06-10 15:40:00,51.45,51.45,51.4,51.44,17416.225749559082,30.4837,30.4837,30.4541,30.4778,17416.2257
2005-06-10 15:45:00,51.44,51.45,51.42,51.43,24691.358024691355,30.4778,30.4837,30.4659,30.4719,24691.358
2005-06-10 15:50:00,51.43,51.43,51.36,51.37,16424.162257495587,30.4719,30.4719,30.4304,30.4363,16424.1623
2005-06-10 15:55:00,51.37,51.41,51.36,51.41,26234.567901234564,30.4363,30.46,30.4304,30.46,26234.5679
2005-06-13 09:30:00,51.37,51.45,51.34,51.37,21164.02116402116,30.4363,30.4837,30.4185,30.4363,21164.0212
2005-06-13 09:35:00,51.41,51.47,51.36,51.43,7495.5908289241615,30.46,30.4956,30.4304,30.4719,7495.5908
2005-06-13 09:40:00,51.42,51.51,51.28,51.35,15211.64021164021,30.4659,30.5193,30.383,30.4245,15211.6402
2005-06-13 09:45:00,51.35,51.37,51.3,51.36,19620.81128747795,30.4245,30.4363,30.3948,30.4304,19620.8113
2005-06-13 09:50:00,51.36,51.37,51.27,51.33,25793.65079365079,30.4304,30.4363,30.3771,30.4126,25793.6508
2005-06-13 09:55:00,51.34,51.42,51.34,51.42,11133.156966490298,30.4185,30.4659,30.4185,30.4659,11133.157
2005-06-13 10:00:00,51.38,51.39,51.31,51.37,14550.264550264548,30.4422,30.4482,30.4008,30.4363,14550.2646
2005-06-13 10:05:00,51.36,51.37,51.3,51.37,10582.01058201058,30.4304,30.4363,30.3948,30.4363,10582.0106
2005-06-13 10:10:00,51.35,51.36,51.34,51.35,5511.463844797177,30.4245,30.4304,30.4185,30.4245,5511.4638
2005-06-13 10:15:00,51.36,51.42,51.36,51.41,8597.883597883598,30.4304,30.4659,30.4304,30.46,8597.8836
2005-06-13 10:20:00,51.42,51.42,51.33,51.34,9920.63492063492,30.4659,30.4659,30.4126,30.4185,9920.6349
2005-06-13 10:25:00,51.33,51.42,51.28,51.41,18849.206349206343,30.4126,30.4659,30.383,30.46,18849.2063
2005-06-13 10:30:00,51.41,51.58,51.39,51.57,25462.96296296296,30.46,30.5607,30.4482,30.5548,25462.963
2005-06-13 10:35:00,51.57,51.67,51.57,51.67,34942.6807760141,30.5548,30.6141,30.5548,30.6141,34942.6808
2005-06-13 10:40:00,51.67,51.67,51.61,51.67,18738.977072310405,30.6141,30.6141,30.5785,30.6141,18738.9771
2005-06-13 10:45:00,51.68,51.75,51.68,51.72,88293.65079365078,30.62,30.6615,30.62,30.6437,88293.6508
2005-06-13 10:50:00,51.72,51.76,51.71,51.75,35052.91005291005,30.6437,30.6674,30.6378,30.6615,35052.9101
2005-06-13 10:55:00,51.75,51.76,51.71,51.72,15762.786596119928,30.6615,30.6674,30.6378,30.6437,15762.7866
2005-06-13 11:00:00,51.72,51.76,51.71,51.76,15873.015873015873,30.6437,30.6674,30.6378,30.6674,15873.0159
2005-06-13 11:05:00,51.75,51.92,51.75,51.92,25573.192239858905,30.6615,30.7622,30.6615,30.7622,25573.1922
2005-06-13 11:10:00,51.89,51.91,51.86,51.89,12235.449735449734,30.7444,30.7563,30.7266,30.7444,12235.4497
2005-06-13 11:15:00,51.88,51.89,51.82,51.82,10030.864197530864,30.7385,30.7444,30.7029,30.7029,10030.8642
2005-06-13 11:20:00,51.82,51.82,51.76,51.76,16534.391534391532,30.7029,30.7029,30.6674,30.6674,16534.3915
2005-06-13 11:25:00,51.76,51.81,51.74,51.79,16093.474426807756,30.6674,30.697,30.6555,30.6852,16093.4744
2005-06-13 11:30:00,51.79,51.84,51.79,51.81,9038.80070546737,30.6852,30.7148,30.6852,30.697,9038.8007
2005-06-13 11:35:00,51.81,51.82,51.79,51.8,11794.53262786596,30.697,30.7029,30.6852,30.6911,11794.5326
2005-06-13 11:40:00,51.83,51.83,51.76,51.76,11353.615520282186,30.7089,30.7089,30.6674,30.6674,11353.6155
2005-06-13 11:45:00,51.76,51.76,51.74,51.74,7275.132275132274,30.6674,30.6674,30.6555,30.6555,7275.1323
2005-06-13 11:50:00,51.74,51.79,51.74,51.76,12455.90828924162,30.6555,30.6852,30.6555,30.6674,12455.9083
2005-06-13 11:55:00,51.76,51.77,51.76,51.76,5731.922398589065,30.6674,30.6733,30.6674,30.6674,5731.9224
2005-06-13 12:00:00,51.77,51.77,51.74,51.75,8377.42504409171,30.6733,30.6733,30.6555,30.6615,8377.425
2005-06-13 12:05:00,51.74,51.76,51.74,51.76,3527.336860670194,30.6555,30.6674,30.6555,30.6674,3527.3369
2005-06-13 12:10:00,51.76,51.76,51.73,51.74,4298.941798941799,30.6674,30.6674,30.6496,30.6555,4298.9418
2005-06-13 12:15:00,51.73,51.73,51.71,51.71,6503.5273368606695,30.6496,30.6496,30.6378,30.6378,6503.5273
2005-06-13 12:20:00,51.71,51.71,51.66,51.67,47949.735449735446,30.6378,30.6378,30.6081,30.6141,47949.7354
2005-06-13 12:25:00,51.67,51.71,51.67,51.69,12455.90828924162,30.6141,30.6378,30.6141,30.6259,12455.9083
2005-06-13 12:30:00,51.69,51.69,51.66,51.67,14219.576719576718,30.6259,30.6259,30.6081,30.6141,14219.5767
2005-06-13 12:35:00,51.67,51.68,51.57,51.57,25462.96296296296,30.6141,30.62,30.5548,30.5548,25462.963
2005-06-13 12:40:00,51.57,51.61,51.52,51.61,10582.01058201058,30.5548,30.5785,30.5252,30.5785,10582.0106
2005-06-13 12:45:00,51.61,51.61,51.59,51.61,28218.69488536155,30.5785,30.5785,30.5667,30.5785,28218.6949
2005-06-13 12:50:00,51.62,51.71,51.62,51.7,19290.123456790123,30.5844,30.6378,30.5844,30.6318,19290.1235
2005-06-13 12:55:00,51.7,51.71,51.67,51.68,20171.95767195767,30.6318,30.6378,30.6141,30.62,20171.9577
2005-06-13 13:00:00,51.68,51.7,51.67,51.67,17857.142857142855,30.62,30.6318,30.6141,30.6141,17857.1429
2005-06-13 13:05:00,51.67,51.73,51.67,51.69,26675.485008818338,30.6141,30.6496,30.6141,30.6259,26675.485
2005-06-13 13:10:00,51.69,51.69,51.66,51.67,11574.074074074071,30.6259,30.6259,30.6081,30.6141,11574.0741
2005-06-13 13:15:00,51.67,51.67,51.65,51.66,12455.90828924162,30.6141,30.6141,30.6022,30.6081,12455.9083
2005-06-13 13:20:00,51.67,51.72,51.66,51.72,8708.112874779541,30.6141,30.6437,30.6081,30.6437,8708.1129
2005-06-13 13:25:00,51.72,51.73,51.7,51.71,11574.074074074071,30.6437,30.6496,30.6318,30.6378,11574.0741
2005-06-13 13:30:00,51.72,51.72,51.67,51.67,10802.469135802468,30.6437,30.6437,30.6141,30.6141,10802.4691
2005-06-13 13:35:00,51.67,51.72,51.67,51.67,15432.098765432096,30.6141,30.6437,30.6141,30.6141,15432.0988
2005-06-13 13:40:00,51.66,51.67,51.66,51.67,8818.342151675484,30.6081,30.6141,30.6081,30.6141,8818.3422
2005-06-13 13:45:00,51.68,51.7,51.65,51.66,6503.5273368606695,30.62,30.6318,30.6022,30.6081,6503.5273
2005-06-13 13:50:00,51.66,51.66,51.62,51.63,9479.717813051146,30.6081,30.6081,30.5844,30.5904,9479.7178
2005-06-13 13:55:00,51.64,51.64,51.57,51.58,18738.977072310405,30.5963,30.5963,30.5548,30.5607,18738.9771
2005-06-13 14:00:00,51.57,51.59,51.54,51.58,17857.142857142855,30.5548,30.5667,30.537,30.5607,17857.1429
2005-06-13 14:05:00,51.58,51.61,51.56,51.6,15101.410934744266,30.5607,30.5785,30.5489,30.5726,15101.4109
2005-06-13 14:10:00,51.61,51.63,51.51,51.53,21604.938271604937,30.5785,30.5904,30.5193,30.5311,21604.9383
2005-06-13 14:15:00,51.52,51.57,51.52,51.57,27447.089947089946,30.5252,30.5548,30.5252,30.5548,27447.0899
2005-06-13 14:20:00,51.56,51.56,51.49,51.52,9700.176366843032,30.5489,30.5489,30.5074,30.5252,9700.1764
2005-06-13 14:25:00,51.52,51.55,51.51,51.54,10471.781305114637,30.5252,30.543,30.5193,30.537,10471.7813
2005-06-13 14:30:00,51.54,51.55,51.5,51.54,21384.47971781305,30.537,30.543,30.5133,30.537,21384.4797
2005-06-13 14:35:00,51.54,51.58,51.52,51.58,10912.698412698412,30.537,30.5607,30.5252,30.5607,10912.6984
2005-06-13 14:40:00,51.59,51.61,51.57,51.57,11574.074074074071,30.5667,30.5785,30.5548,30.5548,11574.0741
2005-06-13 14:45:00,51.57,51.57,51.54,51.54,9700.176366843032,30.5548,30.5548,30.537,30.537,9700.1764
2005-06-13 14:50:00,51.55,51.57,51.55,51.57,6613.756613756613,30.543,30.5548,30.543,30.5548,6613.7566
2005-06-13 14:55:00,51.56,51.6,51.55,51.56,9700.176366843032,30.5489,30.5726,30.543,30.5489,9700.1764
2005-06-13 15:00:00,51.56,51.58,51.55,51.56,17416.225749559082,30.5489,30.5607,30.543,30.5489,17416.2257
2005-06-13 15:05:00,51.55,51.56,51.49,51.53,28659.611992945323,30.543,30.5489,30.5074,30.5311,28659.612
2005-06-13 15:10:00,51.53,51.55,51.52,51.54,19400.352733686064,30.5311,30.543,30.5252,30.537,19400.3527
2005-06-13 15:15:00,51.53,51.54,51.37,51.37,30202.821869488533,30.5311,30.537,30.4363,30.4363,30202.8219
2005-06-13 15:20:00,51.38,51.47,51.36,51.46,28769.841269841265,30.4422,30.4956,30.4304,30.4896,28769.8413
2005-06-13 15:25:00,51.46,51.46,51.38,51.45,23148.148148148142,30.4896,30.4896,30.4422,30.4837,23148.1481
2005-06-13 15:30:00,51.45,51.47,51.42,51.45,32186.948853615515,30.4837,30.4956,30.4659,30.4837,32186.9489
2005-06-13 15:35:00,51.46,51.47,51.43,51.45,22707.231040564373,30.4896,30.4956,30.4719,30.4837,22707.231
2005-06-13 15:40:00,51.46,51.65,51.46,51.51,64153.43915343915,30.4896,30.6022,30.4896,30.5193,64153.4392
2005-06-13 15:45:00,51.51,51.57,51.49,51.52,25462.96296296296,30.5193,30.5548,30.5074,30.5252,25462.963
2005-06-13 15:50:00,51.53,51.53,51.48,51.48,28769.841269841265,30.5311,30.5311,30.5015,30.5015,28769.8413
2005-06-13 15:55:00,51.48,51.48,51.46,51.48,27226.631393298056,30.5015,30.5015,30.4896,30.5015,27226.6314
2005-06-14 09:30:00,51.45,51.45,51.35,51.37,14219.576719576718,30.4837,30.4837,30.4245,30.4363,14219.5767
2005-06-14 09:35:00,51.36,51.38,51.27,51.27,12345.679012345678,30.4304,30.4422,30.3771,30.3771,12345.679
2005-06-14 09:40:00,51.27,51.28,51.17,51.21,52579.365079365074,30.3771,30.383,30.3178,30.3415,52579.3651
2005-06-14 09:45:00,51.21,51.36,51.18,51.27,28659.611992945323,30.3415,30.4304,30.3237,30.3771,28659.612
2005-06-14 09:50:00,51.25,51.31,51.24,51.29,40233.68606701939,30.3652,30.4008,30.3593,30.3889,40233.6861
2005-06-14 09:55:00,51.29,51.34,51.26,51.27,21715.16754850088,30.3889,30.4185,30.3711,30.3771,21715.1675
2005-06-14 10:00:00,51.27,51.31,51.24,51.25,7385.361552028218,30.3771,30.4008,30.3593,30.3652,7385.3616
2005-06-14 10:05:00,51.26,51.35,51.24,51.3,20612.87477954145,30.3711,30.4245,30.3593,30.3948,20612.8748
2005-06-14 10:10:00,51.36,51.43,51.34,51.42,20833.33333333333,30.4304,30.4719,30.4185,30.4659,20833.3333
2005-06-14 10:15:00,51.43,51.44,51.39,51.43,12014.991181657848,30.4719,30.4778,30.4482,30.4719,12014.9912
2005-06-14 10:20:00,51.42,51.43,51.33,51.37,20943.56261022928,30.4659,30.4719,30.4126,30.4363,20943.5626
2005-06-14 10:25:00,51.37,51.37,51.33,51.37,18298.059964726628,30.4363,30.4363,30.4126,30.4363,18298.06
2005-06-14 10:30:00,51.37,51.42,51.37,51.41,14770.723104056437,30.4363,30.4659,30.4363,30.46,14770.7231
2005-06-14 10:35:00,51.43,51.44,51.37,51.37,16203.703703703704,30.4719,30.4778,30.4363,30.4363,16203.7037
2005-06-14 10:40:00,51.37,51.37,51.36,51.37,22266.3139329806,30.4363,30.4363,30.4304,30.4363,22266.3139
2005-06-14 10:45:00,51.35,51.36,51.3,51.3,9149.029982363314,30.4245,30.4304,30.3948,30.3948,9149.03
2005-06-14 10:50:00,51.3,51.3,51.27,51.27,20943.56261022928,30.3948,30.3948,30.3771,30.3771,20943.5626
2005-06-14 10:55:00,51.27,51.28,51.24,51.27,13668.430335097,30.3771,30.383,30.3593,30.3771,13668.4303
2005-06-14 11:00:00,51.27,51.27,51.26,51.27,10471.781305114637,30.3771,30.3771,30.3711,30.3771,10471.7813
2005-06-14 11:05:00,51.26,51.27,51.25,51.26,15652.557319223984,30.3711,30.3771,30.3652,30.3711,15652.5573
2005-06-14 11:10:00,51.26,51.3,51.25,51.28,12125.220458553791,30.3711,30.3948,30.3652,30.383,12125.2205
2005-06-14 11:15:00,51.29,51.3,51.28,51.29,12896.825396825396,30.3889,30.3948,30.383,30.3889,12896.8254
2005-06-14 11:20:00,51.29,51.3,51.27,51.27,12786.596119929452,30.3889,30.3948,30.3771,30.3771,12786.5961
2005-06-14 11:25:00,51.27,51.27,51.18,51.18,19179.894179894178,30.3771,30.3771,30.3237,30.3237,19179.8942
2005-06-14 11:30:00,51.19,51.2,51.18,51.18,9589.947089947089,30.3297,30.3356,30.3237,30.3237,9589.9471
2005-06-14 11:35:00,51.18,51.22,51.18,51.22,18077.60141093474,30.3237,30.3474,30.3237,30.3474,18077.6014
2005-06-14 11:40:00,51.22,51.25,51.17,51.17,15321.869488536153,30.3474,30.3652,30.3178,30.3178,15321.8695
2005-06-14 11:45:00,51.17,51.2,51.17,51.19,14770.723104056437,30.3178,30.3356,30.3178,30.3297,14770.7231
2005-06-14 11:50:00,51.19,51.2,51.15,51.15,17636.68430335097,30.3297,30.3356,30.306,30.306,17636.6843
2005-06-14 11:55:00,51.15,51.21,51.15,51.19,13117.283950617282,30.306,30.3415,30.306,30.3297,13117.284
2005-06-14 12:00:00,51.18,51.22,51.18,51.21,13447.971781305114,30.3237,30.3474,30.3237,30.3415,13447.9718
2005-06-14 12:05:00,51.21,51.21,51.18,51.19,15432.098765432096,30.3415,30.3415,30.3237,30.3297,15432.0988
2005-06-14 12:10:00,51.18,51.21,51.17,51.21,17967.3721340388,30.3237,30.3415,30.3178,30.3415,17967.3721
2005-06-14 12:15:00,51.21,51.22,51.18,51.2,10802.469135802468,30.3415,30.3474,30.3237,30.3356,10802.4691
2005-06-14 12:20:00,51.21,51.23,51.18,51.2,16865.079365079364,30.3415,30.3534,30.3237,30.3356,16865.0794
2005-06-14 12:25:00,51.2,51.2,51.18,51.2,10471.781305114637,30.3356,30.3356,30.3237,30.3356,10471.7813
2005-06-14 12:30:00,51.19,51.19,51.18,51.19,4739.858906525573,30.3297,30.3297,30.3237,30.3297,4739.8589
2005-06-14 12:35:00,51.19,51.19,51.16,51.18,3747.7954144620808,30.3297,30.3297,30.3119,30.3237,3747.7954
2005-06-14 12:40:00,51.18,51.18,51.15,51.17,6393.298059964726,30.3237,30.3237,30.306,30.3178,6393.2981
2005-06-14 12:45:00,51.16,51.21,51.16,51.21,6172.839506172839,30.3119,30.3415,30.3119,30.3415,6172.8395
2005-06-14 12:50:00,51.19,51.19,51.18,51.18,11022.927689594357,30.3297,30.3297,30.3237,30.3237,11022.9277
2005-06-14 12:55:00,51.18,51.19,51.15,51.17,14660.493827160491,30.3237,30.3297,30.306,30.3178,14660.4938
2005-06-14 13:00:00,51.16,51.16,51.1,51.12,16203.703703703704,30.3119,30.3119,30.2763,30.2882,16203.7037
2005-06-14 13:05:00,51.13,51.15,51.13,51.13,14440.035273368603,30.2941,30.306,30.2941,30.2941,14440.0353
2005-06-14 13:10:00,51.13,51.18,51.08,51.17,23258.377425044087,30.2941,30.3237,30.2645,30.3178,23258.3774
2005-06-14 13:15:00,51.16,51.17,51.1,51.1,9038.80070546737,30.3119,30.3178,30.2763,30.2763,9038.8007
2005-06-14 13:20:00,51.11,51.15,51.11,51.15,13668.430335097,30.2823,30.306,30.2823,30.306,13668.4303
2005-06-14 13:25:00,51.13,51.15,51.12,51.15,7495.5908289241615,30.2941,30.306,30.2882,30.306,7495.5908
2005-06-14 13:30:00,51.15,51.16,51.1,51.11,23148.148148148142,30.306,30.3119,30.2763,30.2823,23148.1481
2005-06-14 13:35:00,51.12,51.17,51.12,51.17,14219.576719576718,30.2882,30.3178,30.2882,30.3178,14219.5767
2005-06-14 13:40:00,51.15,51.19,51.15,51.19,9700.176366843032,30.306,30.3297,30.306,30.3297,9700.1764
2005-06-14 13:45:00,51.18,51.25,51.18,51.22,10361.552028218694,30.3237,30.3652,30.3237,30.3474,10361.552
2005-06-14 13:50:00,51.21,51.21,51.18,51.21,15873.015873015873,30.3415,30.3415,30.3237,30.3415,15873.0159
2005-06-14 13:55:00,51.22,51.26,51.22,51.26,12125.220458553791,30.3474,30.3711,30.3474,30.3711,12125.2205
2005-06-14 14:00:00,51.26,51.28,51.24,51.24,12235.449735449734,30.3711,30.383,30.3593,30.3593,12235.4497
2005-06-14 14:05:00,51.24,51.27,51.21,51.21,17857.142857142855,30.3593,30.3771,30.3415,30.3415,17857.1429
2005-06-14 14:10:00,51.21,51.21,51.15,51.18,11574.074074074071,30.3415,30.3415,30.306,30.3237,11574.0741
2005-06-14 14:15:00,51.19,51.21,51.18,51.18,10361.552028218694,30.3297,30.3415,30.3237,30.3237,10361.552
2005-06-14 14:20:00,51.17,51.18,51.1,51.13,6283.068783068782,30.3178,30.3237,30.2763,30.2941,6283.0688
2005-06-14 14:25:00,51.12,51.12,51.05,51.08,8818.342151675484,30.2882,30.2882,30.2467,30.2645,8818.3422
2005-06-14 14:30:00,51.08,51.14,51.05,51.12,23589.06525573192,30.2645,30.3,30.2467,30.2882,23589.0653
2005-06-14 14:35:00,51.12,51.12,51.07,51.07,28328.92416225749,30.2882,30.2882,30.2586,30.2586,28328.9242
2005-06-14 14:40:00,51.07,51.08,51.07,51.08,46406.52557319224,30.2586,30.2645,30.2586,30.2645,46406.5256
2005-06-14 14:45:00,51.07,51.1,51.0,51.01,26785.714285714283,30.2586,30.2763,30.2171,30.223,26785.7143
2005-06-14 14:50:00,51.0,51.04,51.0,51.04,18408.289241622573,30.2171,30.2408,30.2171,30.2408,18408.2892
2005-06-14 14:55:00,51.04,51.08,51.01,51.04,13888.888888888889,30.2408,30.2645,30.223,30.2408,13888.8889
2005-06-14 15:00:00,51.04,51.05,51.02,51.03,12455.90828924162,30.2408,30.2467,30.2289,30.2349,12455.9083
2005-06-14 15:05:00,51.05,51.09,51.04,51.08,16534.391534391532,30.2467,30.2704,30.2408,30.2645,16534.3915
2005-06-14 15:10:00,51.08,51.09,51.06,51.08,29651.67548500881,30.2645,30.2704,30.2526,30.2645,29651.6755
2005-06-14 15:15:00,51.08,51.08,51.06,51.06,7826.278659611992,30.2645,30.2645,30.2526,30.2526,7826.2787
2005-06-14 15:20:00,51.06,51.09,51.06,51.08,17967.3721340388,30.2526,30.2704,30.2526,30.2645,17967.3721
2005-06-14 15:25:00,51.08,51.09,51.06,51.08,19951.499118165782,30.2645,30.2704,30.2526,30.2645,19951.4991
2005-06-14 15:30:00,51.08,51.09,51.05,51.06,23589.06525573192,30.2645,30.2704,30.2467,30.2526,23589.0653
2005-06-14 15:35:00,51.06,51.1,51.06,51.08,18628.74779541446,30.2526,30.2763,30.2526,30.2645,18628.7478
2005-06-14 15:40:00,51.09,51.09,51.05,51.08,11794.53262786596,30.2704,30.2704,30.2467,30.2645,11794.5326
2005-06-14 15:45:00,51.08,51.11,51.04,51.08,21825.396825396823,30.2645,30.2823,30.2408,30.2645,21825.3968
2005-06-14 15:50:00,51.08,51.15,51.08,51.12,13778.659611992944,30.2645,30.306,30.2645,30.2882,13778.6596
2005-06-14 15:55:00,51.12,51.13,51.1,51.12,27667.548500881832,30.2882,30.2941,30.2763,30.2882,27667.5485
2005-06-15 09:30:00,51.12,51.28,51.1,51.28,15983.245149911814,30.2882,30.383,30.2763,30.383,15983.2451
2005-06-15 09:35:00,51.3,51.3,51.21,51.28,7054.673721340388,30.3948,30.3948,30.3415,30.383,7054.6737
2005-06-15 09:40:00,51.28,51.37,51.17,51.2,8708.112874779541,30.383,30.4363,30.3178,30.3356,8708.1129
2005-06-15 09:45:00,51.17,51.23,51.17,51.21,27006.17283950617,30.3178,30.3534,30.3178,30.3415,27006.1728
2005-06-15 09:50:00,51.18,51.2,51.14,51.19,9810.405643738975,30.3237,30.3356,30.3,30.3297,9810.4056
2005-06-15 09:55:00,51.19,51.23,51.17,51.17,20171.95767195767,30.3297,30.3534,30.3178,30.3178,20171.9577
2005-06-15 10:00:00,51.13,51.22,51.12,51.19,44532.62786596119,30.2941,30.3474,30.2882,30.3297,44532.6279
2005-06-15 10:05:00,51.18,51.18,51.12,51.18,24360.670194003524,30.3237,30.3237,30.2882,30.3237,24360.6702
2005-06-15 10:10:00,51.18,51.23,51.16,51.18,7495.5908289241615,30.3237,30.3534,30.3119,30.3237,7495.5908
2005-06-15 10:15:00,51.18,51.23,51.18,51.22,21825.396825396823,30.3237,30.3534,30.3237,30.3474,21825.3968
2005-06-15 10:20:00,51.22,51.23,51.18,51.19,10361.552028218694,30.3474,30.3534,30.3237,30.3297,10361.552
2005-06-15 10:25:00,51.18,51.19,51.1,51.1,17967.3721340388,30.3237,30.3297,30.2763,30.2763,17967.3721
2005-06-15 10:30:00,51.1,51.1,51.0,51.04,25352.73368606701,30.2763,30.2763,30.2171,30.2408,25352.7337
2005-06-15 10:35:00,51.05,51.05,50.96,50.97,9369.488536155202,30.2467,30.2467,30.1934,30.1993,9369.4885
2005-06-15 10:40:00,50.96,51.02,50.95,50.99,8377.42504409171,30.1934,30.2289,30.1875,30.2112,8377.425
2005-06-15 10:45:00,51.0,51.01,50.95,50.98,7826.278659611992,30.2171,30.223,30.1875,30.2052,7826.2787
2005-06-15 10:50:00,50.98,51.0,50.94,50.94,7936.507936507935,30.2052,30.2171,30.1815,30.1815,7936.5079
2005-06-15 10:55:00,50.94,50.98,50.93,50.97,5401.234567901234,30.1815,30.2052,30.1756,30.1993,5401.2346
2005-06-15 11:00:00,50.97,51.02,50.93,51.02,20392.416225749555,30.1993,30.2289,30.1756,30.2289,20392.4162
2005-06-15 11:05:00,51.02,51.02,51.0,51.02,4629.629629629629,30.2289,30.2289,30.2171,30.2289,4629.6296
2005-06-15 11:10:00,51.04,51.07,51.01,51.01,3637.566137566137,30.2408,30.2586,30.223,30.223,3637.5661
2005-06-15 11:15:00,51.0,51.06,50.99,51.05,6062.610229276896,30.2171,30.2526,30.2112,30.2467,6062.6102
2005-06-15 11:20:00,51.06,51.11,51.06,51.11,4960.317460317459,30.2526,30.2823,30.2526,30.2823,4960.3175
2005-06-15 11:25:00,51.11,51.12,51.05,51.05,12566.137566137564,30.2823,30.2882,30.2467,30.2467,12566.1376
2005-06-15 11:30:00,51.05,51.08,51.04,51.04,3086.4197530864194,30.2467,30.2645,30.2408,30.2408,3086.4198
2005-06-15 11:35:00,51.04,51.08,51.04,51.07,4298.941798941799,30.2408,30.2645,30.2408,30.2586,4298.9418
2005-06-15 11:40:00,51.06,51.08,51.02,51.06,6944.444444444443,30.2526,30.2645,30.2289,30.2526,6944.4444
2005-06-15 11:45:00,51.05,51.05,50.98,51.03,11574.074074074071,30.2467,30.2467,30.2052,30.2349,11574.0741
2005-06-15 11:50:00,51.03,51.05,51.03,51.03,11684.303350970016,30.2349,30.2467,30.2349,30.2349,11684.3034
2005-06-15 11:55:00,51.03,51.04,50.96,51.01,12455.90828924162,30.2349,30.2408,30.1934,30.223,12455.9083
2005-06-15 12:00:00,51.02,51.03,51.0,51.03,1653.4391534391532,30.2289,30.2349,30.2171,30.2349,1653.4392
2005-06-15 12:05:00,51.03,51.04,50.98,51.0,20502.6455026455,30.2349,30.2408,30.2052,30.2171,20502.6455
2005-06-15 12:10:00,51.01,51.05,51.0,51.04,7054.673721340388,30.223,30.2467,30.2171,30.2408,7054.6737
2005-06-15 12:15:00,51.04,51.04,51.02,51.02,1543.2098765432097,30.2408,30.2408,30.2289,30.2289,1543.2099
2005-06-15 12:20:00,51.02,51.02,50.99,50.99,2535.2733686067018,30.2289,30.2289,30.2112,30.2112,2535.2734
2005-06-15 12:25:00,50.99,51.03,50.99,51.02,4960.317460317459,30.2112,30.2349,30.2112,30.2289,4960.3175
2005-06-15 12:30:00,51.03,51.09,51.02,51.08,7936.507936507935,30.2349,30.2704,30.2289,30.2645,7936.5079
2005-06-15 12:35:00,51.08,51.08,51.06,51.07,2314.8148148148143,30.2645,30.2645,30.2526,30.2586,2314.8148
2005-06-15 12:40:00,51.07,51.07,51.01,51.02,2314.8148148148143,30.2586,30.2586,30.223,30.2289,2314.8148
2005-06-15 12:45:00,51.03,51.06,51.02,51.05,3306.8783068783064,30.2349,30.2526,30.2289,30.2467,3306.8783
2005-06-15 12:50:00,51.05,51.08,51.05,51.08,2976.190476190476,30.2467,30.2645,30.2467,30.2645,2976.1905
2005-06-15 12:55:00,51.08,51.08,51.08,51.08,1543.2098765432097,30.2645,30.2645,30.2645,30.2645,1543.2099
2005-06-15 13:00:00,51.08,51.08,51.07,51.08,4409.171075837742,30.2645,30.2645,30.2586,30.2645,4409.1711
2005-06-15 13:05:00,51.08,51.1,51.08,51.08,8818.342151675484,30.2645,30.2763,30.2645,30.2645,8818.3422
2005-06-15 13:10:00,51.08,51.12,51.08,51.11,14329.805996472662,30.2645,30.2882,30.2645,30.2823,14329.806
2005-06-15 13:15:00,51.1,51.13,51.1,51.11,21053.79188712522,30.2763,30.2941,30.2763,30.2823,21053.7919
2005-06-15 13:20:00,51.12,51.18,51.1,51.16,27226.631393298056,30.2882,30.3237,30.2763,30.3119,27226.6314
2005-06-15 13:25:00,51.16,51.17,51.07,51.16,45194.003527336856,30.3119,30.3178,30.2586,30.3119,45194.0035
2005-06-15 13:30:00,51.16,51.17,51.12,51.13,16865.079365079364,30.3119,30.3178,30.2882,30.2941,16865.0794
2005-06-15 13:35:00,51.15,51.16,51.11,51.14,14219.576719576718,30.306,30.3119,30.2823,30.3,14219.5767
2005-06-15 13:40:00,51.15,51.17,51.14,51.15,13888.888888888889,30.306,30.3178,30.3,30.306,13888.8889
2005-06-15 13:45:00,51.16,51.17,51.13,51.16,9589.947089947089,30.3119,30.3178,30.2941,30.3119,9589.9471
2005-06-15 13:50:00,51.15,51.15,51.12,51.14,5731.922398589065,30.306,30.306,30.2882,30.3,5731.9224
2005-06-15 13:55:00,51.15,51.18,51.15,51.18,5401.234567901234,30.306,30.3237,30.306,30.3237,5401.2346
2005-06-15 14:00:00,51.19,51.2,51.14,51.19,12455.90828924162,30.3297,30.3356,30.3,30.3297,12455.9083
2005-06-15 14:05:00,51.18,51.2,51.09,51.14,13668.430335097,30.3237,30.3356,30.2704,30.3,13668.4303
2005-06-15 14:10:00,51.12,51.14,51.12,51.14,3196.649029982363,30.2882,30.3,30.2882,30.3,3196.649
2005-06-15 14:15:00,51.14,51.27,51.13,51.27,8156.966490299823,30.3,30.3771,30.2941,30.3771,8156.9665
2005-06-15 14:20:00,51.27,51.27,51.21,51.21,16534.391534391532,30.3771,30.3771,30.3415,30.3415,16534.3915
2005-06-15 14:25:00,51.21,51.28,51.21,51.22,12235.449735449734,30.3415,30.383,30.3415,30.3474,12235.4497
2005-06-15 14:30:00,51.23,51.24,51.19,51.24,5621.693121693121,30.3534,30.3593,30.3297,30.3593,5621.6931
2005-06-15 14:35:00,51.22,51.27,51.2,51.2,9149.029982363314,30.3474,30.3771,30.3356,30.3356,9149.03
2005-06-15 14:40:00,51.19,51.23,51.18,51.2,14109.347442680775,30.3297,30.3534,30.3237,30.3356,14109.3474
2005-06-15 14:45:00,51.2,51.27,51.17,51.23,30864.197530864192,30.3356,30.3771,30.3178,30.3534,30864.1975
2005-06-15 14:50:00,51.22,51.25,51.2,51.2,9369.488536155202,30.3474,30.3652,30.3356,30.3356,9369.4885
2005-06-15 14:55:00,51.19,51.27,51.19,51.22,10030.864197530864,30.3297,30.3771,30.3297,30.3474,10030.8642
2005-06-15 15:00:00,51.21,51.23,51.2,51.2,10692.239858906523,30.3415,30.3534,30.3356,30.3356,10692.2399
2005-06-15 15:05:00,51.21,51.25,51.16,51.2,14219.576719576718,30.3415,30.3652,30.3119,30.3356,14219.5767
2005-06-15 15:10:00,51.2,51.24,51.2,51.22,5291.00529100529,30.3356,30.3593,30.3356,30.3474,5291.0053
2005-06-15 15:15:00,51.23,51.26,51.22,51.22,7054.673721340388,30.3534,30.3711,30.3474,30.3474,7054.6737
2005-06-15 15:20:00,51.22,51.26,51.21,51.25,10471.781305114637,30.3474,30.3711,30.3415,30.3652,10471.7813
2005-06-15 15:25:00,51.25,51.27,51.24,51.27,5621.693121693121,30.3652,30.3771,30.3593,30.3771,5621.6931
2005-06-15 15:30:00,51.27,51.33,51.26,51.31,13227.513227513226,30.3771,30.4126,30.3711,30.4008,13227.5132
2005-06-15 15:35:00,51.3,51.3,51.27,51.27,12235.449735449734,30.3948,30.3948,30.3771,30.3771,12235.4497
2005-06-15 15:40:00,51.27,51.27,51.26,51.27,32958.55379188712,30.3771,30.3771,30.3711,30.3771,32958.5538
2005-06-15 15:45:00,51.26,51.26,51.23,51.26,34501.76366843033,30.3711,30.3711,30.3534,30.3711,34501.7637
2005-06-15 15:50:00,51.25,51.26,51.21,51.22,33068.783068783065,30.3652,30.3711,30.3415,30.3474,33068.7831
2005-06-15 15:55:00,51.22,51.22,51.21,51.22,48611.1111111111,30.3474,30.3474,30.3415,30.3474,48611.1111
2005-06-16 09:30:00,51.16,51.2,50.94,51.02,18298.059964726628,30.3119,30.3356,30.1815,30.2289,18298.06
2005-06-16 09:35:00,50.97,51.05,50.96,51.05,8046.737213403879,30.1993,30.2467,30.1934,30.2467,8046.7372
2005-06-16 09:40:00,51.05,51.05,50.94,50.97,13447.971781305114,30.2467,30.2467,30.1815,30.1993,13447.9718
2005-06-16 09:45:00,50.97,51.24,50.97,51.04,26565.2557319224,30.1993,30.3593,30.1993,30.2408,26565.2557
2005-06-16 09:50:00,51.04,51.05,50.98,51.01,22045.85537918871,30.2408,30.2467,30.2052,30.223,22045.8554
2005-06-16 09:55:00,51.03,51.1,50.96,51.02,18518.518518518515,30.2349,30.2763,30.1934,30.2289,18518.5185
2005-06-16 10:00:00,51.03,51.03,51.0,51.02,7164.902998236331,30.2349,30.2349,30.2171,30.2289,7164.903
2005-06-16 10:05:00,51.01,51.02,50.98,51.01,11794.53262786596,30.223,30.2289,30.2052,30.223,11794.5326
2005-06-16 10:10:00,51.01,51.01,50.98,51.0,9259.259259259255,30.223,30.223,30.2052,30.2171,9259.2593
2005-06-16 10:15:00,51.01,51.07,51.01,51.06,11022.927689594357,30.223,30.2586,30.223,30.2526,11022.9277
2005-06-16 10:20:00,51.06,51.07,50.99,51.04,63822.75132275131,30.2526,30.2586,30.2112,30.2408,63822.7513
2005-06-16 10:25:00,51.04,51.09,51.02,51.09,6283.068783068782,30.2408,30.2704,30.2289,30.2704,6283.0688
2005-06-16 10:30:00,51.08,51.1,51.08,51.09,10361.552028218694,30.2645,30.2763,30.2645,30.2704,10361.552
2005-06-16 10:35:00,51.09,51.09,51.08,51.09,7164.902998236331,30.2704,30.2704,30.2645,30.2704,7164.903
2005-06-16 10:40:00,51.09,51.18,51.09,51.16,11794.53262786596,30.2704,30.3237,30.2704,30.3119,11794.5326
2005-06-16 10:45:00,51.16,51.21,51.12,51.21,7605.820105820105,30.3119,30.3415,30.2882,30.3415,7605.8201
2005-06-16 10:50:00,51.18,51.2,51.15,51.2,5070.546737213404,30.3237,30.3356,30.306,30.3356,5070.5467
2005-06-16 10:55:00,51.18,51.18,51.15,51.15,6503.5273368606695,30.3237,30.3237,30.306,30.306,6503.5273
2005-06-16 11:00:00,51.15,51.17,51.15,51.15,5842.151675485008,30.306,30.3178,30.306,30.306,5842.1517
2005-06-16 11:05:00,51.15,51.2,51.14,51.14,5291.00529100529,30.306,30.3356,30.3,30.3,5291.0053
2005-06-16 11:10:00,51.15,51.15,51.06,51.08,8267.195767195766,30.306,30.306,30.2526,30.2645,8267.1958
2005-06-16 11:15:00,51.08,51.11,51.08,51.08,5731.922398589065,30.2645,30.2823,30.2645,30.2645,5731.9224
2005-06-16 11:20:00,51.07,51.12,51.07,51.11,6723.985890652557,30.2586,30.2882,30.2586,30.2823,6723.9859
2005-06-16 11:25:00,51.1,51.1,51.08,51.08,5401.234567901234,30.2763,30.2763,30.2645,30.2645,5401.2346
2005-06-16 11:30:00,51.09,51.09,51.08,51.08,4519.400352733685,30.2704,30.2704,30.2645,30.2645,4519.4004
2005-06-16 11:35:00,51.08,51.08,51.03,51.07,5070.546737213404,30.2645,30.2645,30.2349,30.2586,5070.5467
2005-06-16 11:40:00,51.08,51.09,51.05,51.09,11463.84479717813,30.2645,30.2704,30.2467,30.2704,11463.8448
2005-06-16 11:45:00,51.1,51.14,51.1,51.11,62279.5414462081,30.2763,30.3,30.2763,30.2823,62279.5414
2005-06-16 11:50:00,51.1,51.11,51.09,51.11,5070.546737213404,30.2763,30.2823,30.2704,30.2823,5070.5467
2005-06-16 11:55:00,51.11,51.14,51.1,51.13,3637.566137566137,30.2823,30.3,30.2763,30.2941,3637.5661
2005-06-16 12:00:00,51.12,51.13,51.08,51.1,10912.698412698412,30.2882,30.2941,30.2645,30.2763,10912.6984
2005-06-16 12:05:00,51.1,51.12,51.08,51.08,8267.195767195766,30.2763,30.2882,30.2645,30.2645,8267.1958
2005-06-16 12:10:00,51.08,51.08,51.01,51.08,20943.56261022928,30.2645,30.2645,30.223,30.2645,20943.5626
2005-06-16 12:15:00,51.1,51.1,51.07,51.07,5621.693121693121,30.2763,30.2763,30.2586,30.2586,5621.6931
2005-06-16 12:20:00,51.06,51.08,51.02,51.08,6723.985890652557,30.2526,30.2645,30.2289,30.2645,6723.9859
2005-06-16 12:25:00,51.07,51.07,51.05,51.05,2204.585537918871,30.2586,30.2586,30.2467,30.2467,2204.5855
2005-06-16 12:30:00,51.05,51.09,51.05,51.07,4298.941798941799,30.2467,30.2704,30.2467,30.2586,4298.9418
2005-06-16 12:35:00,51.08,51.12,51.03,51.12,10471.781305114637,30.2645,30.2882,30.2349,30.2882,10471.7813
2005-06-16 12:40:00,51.13,51.13,51.08,51.08,5401.234567901234,30.2941,30.2941,30.2645,30.2645,5401.2346
2005-06-16 12:45:00,51.08,51.09,51.08,51.08,5952.380952380951,30.2645,30.2704,30.2645,30.2645,5952.381
2005-06-16 12:50:00,51.08,51.09,51.06,51.08,53902.11640211639,30.2645,30.2704,30.2526,30.2645,53902.1164
2005-06-16 12:55:00,51.08,51.08,51.05,51.05,5731.922398589065,30.2645,30.2645,30.2467,30.2467,5731.9224
2005-06-16 13:00:00,51.06,51.06,51.03,51.06,6613.756613756613,30.2526,30.2526,30.2349,30.2526,6613.7566
2005-06-16 13:05:00,51.07,51.07,51.05,51.06,5511.463844797177,30.2586,30.2586,30.2467,30.2526,5511.4638
2005-06-16 13:10:00,51.06,51.06,51.04,51.04,5180.776014109347,30.2526,30.2526,30.2408,30.2408,5180.776
2005-06-16 13:15:00,51.03,51.05,51.03,51.05,4519.400352733685,30.2349,30.2467,30.2349,30.2467,4519.4004
2005-06-16 13:20:00,51.05,51.06,51.05,51.06,7495.5908289241615,30.2467,30.2526,30.2467,30.2526,7495.5908
2005-06-16 13:25:00,51.06,51.06,51.01,51.03,13447.971781305114,30.2526,30.2526,30.223,30.2349,13447.9718
2005-06-16 13:30:00,51.03,51.04,51.02,51.04,13007.05467372134,30.2349,30.2408,30.2289,30.2408,13007.0547
2005-06-16 13:35:00,51.04,51.06,51.01,51.04,9700.176366843032,30.2408,30.2526,30.223,30.2408,9700.1764
2005-06-16 13:40:00,51.03,51.03,51.02,51.02,5952.380952380951,30.2349,30.2349,30.2289,30.2289,5952.381
2005-06-16 13:45:00,51.02,51.03,51.01,51.03,8267.195767195766,30.2289,30.2349,30.223,30.2349,8267.1958
2005-06-16 13:50:00,51.03,51.03,51.0,51.0,17636.68430335097,30.2349,30.2349,30.2171,30.2171,17636.6843
2005-06-16 13:55:00,51.01,51.01,51.0,51.01,10582.01058201058,30.223,30.223,30.2171,30.223,10582.0106
2005-06-16 14:00:00,51.01,51.01,51.01,51.01,8046.737213403879,30.223,30.223,30.223,30.223,8046.7372
2005-06-16 14:05:00,51.01,51.01,50.99,50.99,15542.32804232804,30.223,30.223,30.2112,30.2112,15542.328
2005-06-16 14:10:00,51.0,51.0,50.97,50.97,15762.786596119928,30.2171,30.2171,30.1993,30.1993,15762.7866
2005-06-16 14:15:00,50.97,50.97,50.95,50.95,10251.32275132275,30.1993,30.1993,30.1875,30.1875,10251.3228
2005-06-16 14:20:00,50.95,50.95,50.91,50.94,11353.615520282186,30.1875,30.1875,30.1638,30.1815,11353.6155
2005-06-16 14:25:00,50.94,50.94,50.91,50.94,9259.259259259255,30.1815,30.1815,30.1638,30.1815,9259.2593
2005-06-16 14:30:00,50.93,51.0,50.93,50.97,12786.596119929452,30.1756,30.2171,30.1756,30.1993,12786.5961
2005-06-16 14:35:00,50.97,50.98,50.96,50.97,6613.756613756613,30.1993,30.2052,30.1934,30.1993,6613.7566
2005-06-16 14:40:00,50.97,50.98,50.96,50.98,8487.654320987653,30.1993,30.2052,30.1934,30.2052,8487.6543
2005-06-16 14:45:00,50.98,50.99,50.97,50.98,12676.366843033507,30.2052,30.2112,30.1993,30.2052,12676.3668
2005-06-16 14:50:00,50.98,50.99,50.98,50.98,7385.361552028218,30.2052,30.2112,30.2052,30.2052,7385.3616
2005-06-16 14:55:00,50.98,50.98,50.97,50.98,7054.673721340388,30.2052,30.2052,30.1993,30.2052,7054.6737
2005-06-16 15:00:00,50.98,51.04,50.98,51.02,14109.347442680775,30.2052,30.2408,30.2052,30.2289,14109.3474
2005-06-16 15:05:00,51.03,51.03,50.98,50.98,12786.596119929452,30.2349,30.2349,30.2052,30.2052,12786.5961
2005-06-16 15:10:00,50.98,51.02,50.98,51.01,18738.977072310405,30.2052,30.2289,30.2052,30.223,18738.9771
2005-06-16 15:15:00,51.01,51.06,51.01,51.04,13337.742504409169,30.223,30.2526,30.223,30.2408,13337.7425
2005-06-16 15:20:00,51.04,51.05,51.02,51.03,20392.416225749555,30.2408,30.2467,30.2289,30.2349,20392.4162
2005-06-16 15:25:00,51.03,51.08,51.03,51.07,17967.3721340388,30.2349,30.2645,30.2349,30.2586,17967.3721
2005-06-16 15:30:00,51.08,51.11,51.08,51.09,23258.377425044087,30.2645,30.2823,30.2645,30.2704,23258.3774
2005-06-16 15:35:00,51.09,51.09,51.06,51.09,24581.12874779541,30.2704,30.2704,30.2526,30.2704,24581.1287
2005-06-16 15:40:00,51.09,51.1,51.08,51.1,17636.68430335097,30.2704,30.2763,30.2645,30.2763,17636.6843
2005-06-16 15:45:00,51.09,51.11,51.08,51.1,22266.3139329806,30.2704,30.2823,30.2645,30.2763,22266.3139
2005-06-16 15:50:00,51.1,51.15,51.1,51.12,45855.37918871252,30.2763,30.306,30.2763,30.2882,45855.3792
2005-06-16 15:55:00,51.13,51.13,51.08,51.09,26565.2557319224,30.2941,30.2941,30.2645,30.2704,26565.2557
2005-06-17 09:30:00,51.39,51.39,51.17,51.18,477072.31040564366,30.4482,30.4482,30.3178,30.3237,477072.3104
2005-06-17 09:35:00,51.18,51.23,51.08,51.21,10471.781305114637,30.3237,30.3534,30.2645,30.3415,10471.7813
2005-06-17 09:40:00,51.27,51.29,51.17,51.23,21053.79188712522,30.3771,30.3889,30.3178,30.3534,21053.7919
2005-06-17 09:45:00,51.29,51.35,51.21,51.35,14329.805996472662,30.3889,30.4245,30.3415,30.4245,14329.806
2005-06-17 09:50:00,51.33,51.46,51.33,51.4,17195.767195767196,30.4126,30.4896,30.4126,30.4541,17195.7672
2005-06-17 09:55:00,51.39,51.53,51.35,51.36,21274.250440917105,30.4482,30.5311,30.4245,30.4304,21274.2504
2005-06-17 10:00:00,51.37,51.41,51.32,51.33,12125.220458553791,30.4363,30.46,30.4067,30.4126,12125.2205
2005-06-17 10:05:00,51.39,51.39,51.26,51.36,12676.366843033507,30.4482,30.4482,30.3711,30.4304,12676.3668
2005-06-17 10:10:00,51.36,51.4,51.35,51.4,5952.380952380951,30.4304,30.4541,30.4245,30.4541,5952.381
2005-06-17 10:15:00,51.39,51.43,51.31,51.41,17526.455026455023,30.4482,30.4719,30.4008,30.46,17526.455
2005-06-17 10:20:00,51.43,51.47,51.43,51.44,12345.679012345678,30.4719,30.4956,30.4719,30.4778,12345.679
2005-06-17 10:25:00,51.44,51.45,51.36,51.41,13999.11816578483,30.4778,30.4837,30.4304,30.46,13999.1182
2005-06-17 10:30:00,51.41,51.48,51.4,51.48,6723.985890652557,30.46,30.5015,30.4541,30.5015,6723.9859
2005-06-17 10:35:00,51.52,51.55,51.51,51.55,6172.839506172839,30.5252,30.543,30.5193,30.543,6172.8395
2005-06-17 10:40:00,51.53,51.53,51.38,51.38,13668.430335097,30.5311,30.5311,30.4422,30.4422,13668.4303
2005-06-17 10:45:00,51.37,51.38,51.35,51.38,14109.347442680775,30.4363,30.4422,30.4245,30.4422,14109.3474
2005-06-17 10:50:00,51.42,51.47,51.4,51.41,8597.883597883598,30.4659,30.4956,30.4541,30.46,8597.8836
2005-06-17 10:55:00,51.41,51.42,51.34,51.35,4298.941798941799,30.46,30.4659,30.4185,30.4245,4298.9418
2005-06-17 11:00:00,51.34,51.38,51.33,51.35,7164.902998236331,30.4185,30.4422,30.4126,30.4245,7164.903
2005-06-17 11:05:00,51.34,51.34,51.31,51.33,4739.858906525573,30.4185,30.4185,30.4008,30.4126,4739.8589
2005-06-17 11:10:00,51.33,51.33,51.19,51.19,17857.142857142855,30.4126,30.4126,30.3297,30.3297,17857.1429
2005-06-17 11:15:00,51.21,51.23,51.21,51.23,5731.922398589065,30.3415,30.3534,30.3415,30.3534,5731.9224
2005-06-17 11:20:00,51.23,51.26,51.21,51.24,8046.737213403879,30.3534,30.3711,30.3415,30.3593,8046.7372
2005-06-17 11:25:00,51.24,51.24,51.21,51.22,7495.5908289241615,30.3593,30.3593,30.3415,30.3474,7495.5908
2005-06-17 11:30:00,51.21,51.24,51.21,51.24,6944.444444444443,30.3415,30.3593,30.3415,30.3593,6944.4444
2005-06-17 11:35:00,51.25,51.28,51.23,51.24,13999.11816578483,30.3652,30.383,30.3534,30.3593,13999.1182
2005-06-17 11:40:00,51.23,51.26,51.22,51.25,5401.234567901234,30.3534,30.3711,30.3474,30.3652,5401.2346
2005-06-17 11:45:00,51.22,51.25,51.21,51.21,4739.858906525573,30.3474,30.3652,30.3415,30.3415,4739.8589
2005-06-17 11:50:00,51.22,51.24,51.18,51.24,5952.380952380951,30.3474,30.3593,30.3237,30.3593,5952.381
2005-06-17 11:55:00,51.26,51.26,51.21,51.23,7495.5908289241615,30.3711,30.3711,30.3415,30.3534,7495.5908
2005-06-17 12:00:00,51.24,51.25,51.24,51.25,3858.024691358024,30.3593,30.3652,30.3593,30.3652,3858.0247
2005-06-17 12:05:00,51.25,51.31,51.23,51.3,33068.783068783065,30.3652,30.4008,30.3534,30.3948,33068.7831
2005-06-17 12:10:00,51.32,51.34,51.31,51.33,4188.712522045855,30.4067,30.4185,30.4008,30.4126,4188.7125
2005-06-17 12:15:00,51.33,51.39,51.33,51.38,15211.64021164021,30.4126,30.4482,30.4126,30.4422,15211.6402
2005-06-17 12:20:00,51.39,51.43,51.37,51.42,8046.737213403879,30.4482,30.4719,30.4363,30.4659,8046.7372
2005-06-17 12:25:00,51.4,51.46,51.4,51.44,8597.883597883598,30.4541,30.4896,30.4541,30.4778,8597.8836
2005-06-17 12:30:00,51.42,51.45,51.37,51.37,5401.234567901234,30.4659,30.4837,30.4363,30.4363,5401.2346
2005-06-17 12:35:00,51.34,51.36,51.34,51.36,7826.278659611992,30.4185,30.4304,30.4185,30.4304,7826.2787
2005-06-17 12:40:00,51.37,51.37,51.37,51.37,1873.8977072310404,30.4363,30.4363,30.4363,30.4363,1873.8977
2005-06-17 12:45:00,51.37,51.39,51.36,51.37,4850.088183421516,30.4363,30.4482,30.4304,30.4363,4850.0882
2005-06-17 12:50:00,51.37,51.38,51.36,51.37,3527.336860670194,30.4363,30.4422,30.4304,30.4363,3527.3369
2005-06-17 12:55:00,51.38,51.42,51.37,51.41,2755.7319223985887,30.4422,30.4659,30.4363,30.46,2755.7319
2005-06-17 13:00:00,51.4,51.4,51.38,51.38,4739.858906525573,30.4541,30.4541,30.4422,30.4422,4739.8589
2005-06-17 13:05:00,51.37,51.37,51.36,51.37,4298.941798941799,30.4363,30.4363,30.4304,30.4363,4298.9418
2005-06-17 13:10:00,51.37,51.41,51.35,51.39,12566.137566137564,30.4363,30.46,30.4245,30.4482,12566.1376
2005-06-17 13:15:00,51.39,51.43,51.38,51.43,5621.693121693121,30.4482,30.4719,30.4422,30.4719,5621.6931
2005-06-17 13:20:00,51.44,51.44,51.38,51.38,2425.044091710758,30.4778,30.4778,30.4422,30.4422,2425.0441
2005-06-17 13:25:00,51.39,51.41,51.38,51.38,1984.126984126984,30.4482,30.46,30.4422,30.4422,1984.127
2005-06-17 13:30:00,51.38,51.39,51.37,51.37,4960.317460317459,30.4422,30.4482,30.4363,30.4363,4960.3175
2005-06-17 13:35:00,51.37,51.41,51.37,51.41,5952.380952380951,30.4363,30.46,30.4363,30.46,5952.381
2005-06-17 13:40:00,51.42,51.44,51.4,51.44,5731.922398589065,30.4659,30.4778,30.4541,30.4778,5731.9224
2005-06-17 13:45:00,51.44,51.44,51.4,51.43,2645.502645502645,30.4778,30.4778,30.4541,30.4719,2645.5026
2005-06-17 13:50:00,51.43,51.5,51.42,51.5,4188.712522045855,30.4719,30.5133,30.4659,30.5133,4188.7125
2005-06-17 13:55:00,51.49,51.51,51.46,51.47,2314.8148148148143,30.5074,30.5193,30.4896,30.4956,2314.8148
2005-06-17 14:00:00,51.47,51.47,51.45,51.45,1322.7513227513225,30.4956,30.4956,30.4837,30.4837,1322.7513
2005-06-17 14:05:00,51.45,51.52,51.44,51.52,11243.38624338624,30.4837,30.5252,30.4778,30.5252,11243.3862
2005-06-17 14:10:00,51.51,51.51,51.45,51.45,7164.902998236331,30.5193,30.5193,30.4837,30.4837,7164.903
2005-06-17 14:15:00,51.45,51.47,51.45,51.46,4960.317460317459,30.4837,30.4956,30.4837,30.4896,4960.3175
2005-06-17 14:20:00,51.45,51.46,51.44,51.45,6062.610229276896,30.4837,30.4896,30.4778,30.4837,6062.6102
2005-06-17 14:25:00,51.45,51.48,51.41,51.41,8377.42504409171,30.4837,30.5015,30.46,30.46,8377.425
2005-06-17 14:30:00,51.4,51.42,51.4,51.41,14880.95238095238,30.4541,30.4659,30.4541,30.46,14880.9524
2005-06-17 14:35:00,51.41,51.45,51.4,51.4,6723.985890652557,30.46,30.4837,30.4541,30.4541,6723.9859
2005-06-17 14:40:00,51.42,51.42,51.37,51.38,11463.84479717813,30.4659,30.4659,30.4363,30.4422,11463.8448
2005-06-17 14:45:00,51.39,51.39,51.37,51.37,5070.546737213404,30.4482,30.4482,30.4363,30.4363,5070.5467
2005-06-17 14:50:00,51.37,51.38,51.32,51.32,18077.60141093474,30.4363,30.4422,30.4067,30.4067,18077.6014
2005-06-17 14:55:00,51.33,51.42,51.33,51.41,7495.5908289241615,30.4126,30.4659,30.4126,30.46,7495.5908
2005-06-17 15:00:00,51.43,51.43,51.37,51.37,10802.469135802468,30.4719,30.4719,30.4363,30.4363,10802.4691
2005-06-17 15:05:00,51.37,51.39,51.37,51.39,6613.756613756613,30.4363,30.4482,30.4363,30.4482,6613.7566
2005-06-17 15:10:00,51.38,51.38,51.34,51.35,27888.00705467372,30.4422,30.4422,30.4185,30.4245,27888.0071
2005-06-17 15:15:00,51.35,51.39,51.35,51.39,18738.977072310405,30.4245,30.4482,30.4245,30.4482,18738.9771
2005-06-17 15:20:00,51.39,51.39,51.37,51.37,12235.449735449734,30.4482,30.4482,30.4363,30.4363,12235.4497
2005-06-17 15:25:00,51.37,51.39,51.36,51.37,15432.098765432096,30.4363,30.4482,30.4304,30.4363,15432.0988
2005-06-17 15:30:00,51.39,51.41,51.37,51.37,35383.59788359788,30.4482,30.46,30.4363,30.4363,35383.5979
2005-06-17 15:35:00,51.39,51.42,51.37,51.37,17085.53791887125,30.4482,30.4659,30.4363,30.4363,17085.5379
2005-06-17 15:40:00,51.37,51.37,51.34,51.34,17195.767195767196,30.4363,30.4363,30.4185,30.4185,17195.7672
2005-06-17 15:45:00,51.35,51.35,51.29,51.29,29431.216931216928,30.4245,30.4245,30.3889,30.3889,29431.2169
2005-06-17 15:50:00,51.29,51.29,51.24,51.25,56547.61904761904,30.3889,30.3889,30.3593,30.3652,56547.619
2005-06-17 15:55:00,51.24,51.25,51.19,51.2,48941.79894179894,30.3593,30.3652,30.3297,30.3356,48941.7989
2005-06-20 09:30:00,51.17,51.26,50.94,50.96,20833.33333333333,30.3178,30.3711,30.1815,30.1934,20833.3333
2005-06-20 09:35:00,50.96,51.26,50.96,51.21,13888.888888888889,30.1934,30.3711,30.1934,30.3415,13888.8889
2005-06-20 09:40:00,51.21,51.25,51.12,51.16,10471.781305114637,30.3415,30.3652,30.2882,30.3119,10471.7813
2005-06-20 09:45:00,51.17,51.28,51.17,51.17,10030.864197530864,30.3178,30.383,30.3178,30.3178,10030.8642
2005-06-20 09:50:00,51.16,51.16,51.04,51.09,10582.01058201058,30.3119,30.3119,30.2408,30.2704,10582.0106
2005-06-20 09:55:00,51.1,51.1,51.02,51.05,8046.737213403879,30.2763,30.2763,30.2289,30.2467,8046.7372
2005-06-20 10:00:00,51.06,51.07,50.98,50.98,10912.698412698412,30.2526,30.2586,30.2052,30.2052,10912.6984
2005-06-20 10:05:00,50.97,51.07,50.96,51.07,11904.761904761905,30.1993,30.2586,30.1934,30.2586,11904.7619
2005-06-20 10:10:00,51.07,51.11,51.01,51.05,24911.81657848324,30.2586,30.2823,30.223,30.2467,24911.8166
2005-06-20 10:15:00,51.05,51.08,51.03,51.08,21935.626102292765,30.2467,30.2645,30.2349,30.2645,21935.6261
2005-06-20 10:20:00,51.08,51.19,51.08,51.16,21164.02116402116,30.2645,30.3297,30.2645,30.3119,21164.0212
2005-06-20 10:25:00,51.18,51.21,51.03,51.06,47729.27689594356,30.3237,30.3415,30.2349,30.2526,47729.2769
2005-06-20 10:30:00,51.07,51.1,51.05,51.1,9589.947089947089,30.2586,30.2763,30.2467,30.2763,9589.9471
2005-06-20 10:35:00,51.1,51.2,51.09,51.19,9369.488536155202,30.2763,30.3356,30.2704,30.3297,9369.4885
2005-06-20 10:40:00,51.2,51.2,51.15,51.16,4298.941798941799,30.3356,30.3356,30.306,30.3119,4298.9418
2005-06-20 10:45:00,51.14,51.15,51.12,51.15,6834.2151675485,30.3,30.306,30.2882,30.306,6834.2152
2005-06-20 10:50:00,51.15,51.15,51.12,51.13,95348.32451499117,30.306,30.306,30.2882,30.2941,95348.3245
2005-06-20 10:55:00,51.14,51.22,51.13,51.18,10251.32275132275,30.3,30.3474,30.2941,30.3237,10251.3228
2005-06-20 11:00:00,51.18,51.19,51.1,51.1,18628.74779541446,30.3237,30.3297,30.2763,30.2763,18628.7478
2005-06-20 11:05:00,51.1,51.1,51.07,51.08,22707.231040564373,30.2763,30.2763,30.2586,30.2645,22707.231
2005-06-20 11:10:00,51.08,51.08,51.06,51.07,13117.283950617282,30.2645,30.2645,30.2526,30.2586,13117.284
2005-06-20 11:15:00,51.08,51.08,51.06,51.07,6283.068783068782,30.2645,30.2645,30.2526,30.2586,6283.0688
2005-06-20 11:20:00,51.07,51.08,51.06,51.08,3968.253968253968,30.2586,30.2645,30.2526,30.2645,3968.254
2005-06-20 11:25:00,51.06,51.08,51.02,51.06,11684.303350970016,30.2526,30.2645,30.2289,30.2526,11684.3034
2005-06-20 11:30:00,51.07,51.08,51.06,51.06,5731.922398589065,30.2586,30.2645,30.2526,30.2526,5731.9224
2005-06-20 11:35:00,51.07,51.08,51.03,51.07,5952.380952380951,30.2586,30.2645,30.2349,30.2586,5952.381
2005-06-20 11:40:00,51.07,51.08,51.03,51.08,10251.32275132275,30.2586,30.2645,30.2349,30.2645,10251.3228
2005-06-20 11:45:00,51.06,51.07,51.02,51.02,9369.488536155202,30.2526,30.2586,30.2289,30.2289,9369.4885
2005-06-20 11:50:00,51.01,51.03,51.01,51.03,4850.088183421516,30.223,30.2349,30.223,30.2349,4850.0882
2005-06-20 11:55:00,51.03,51.07,51.03,51.07,19290.123456790123,30.2349,30.2586,30.2349,30.2586,19290.1235
2005-06-20 12:00:00,51.07,51.08,51.05,51.05,68121.69312169311,30.2586,30.2645,30.2467,30.2467,68121.6931
2005-06-20 12:05:00,51.06,51.07,51.06,51.07,4739.858906525573,30.2526,30.2586,30.2526,30.2586,4739.8589
2005-06-20 12:10:00,51.07,51.08,51.06,51.08,5731.922398589065,30.2586,30.2645,30.2526,30.2645,5731.9224
2005-06-20 12:15:00,51.08,51.08,51.07,51.07,5070.546737213404,30.2645,30.2645,30.2586,30.2586,5070.5467
2005-06-20 12:20:00,51.07,51.08,51.06,51.08,4850.088183421516,30.2586,30.2645,30.2526,30.2645,4850.0882
2005-06-20 12:25:00,51.07,51.08,51.06,51.08,9259.259259259255,30.2586,30.2645,30.2526,30.2645,9259.2593
2005-06-20 12:30:00,51.08,51.08,51.06,51.07,15211.64021164021,30.2645,30.2645,30.2526,30.2586,15211.6402
2005-06-20 12:35:00,51.08,51.08,51.07,51.08,20392.416225749555,30.2645,30.2645,30.2586,30.2645,20392.4162
2005-06-20 12:40:00,51.08,51.14,51.08,51.14,16424.162257495587,30.2645,30.3,30.2645,30.3,16424.1623
2005-06-20 12:45:00,51.13,51.14,51.08,51.11,4850.088183421516,30.2941,30.3,30.2645,30.2823,4850.0882
2005-06-20 12:50:00,51.1,51.15,51.1,51.12,3747.7954144620808,30.2763,30.306,30.2763,30.2882,3747.7954
2005-06-20 12:55:00,51.14,51.14,51.1,51.12,4960.317460317459,30.3,30.3,30.2763,30.2882,4960.3175
2005-06-20 13:00:00,51.16,51.2,51.11,51.15,11904.761904761905,30.3119,30.3356,30.2823,30.306,11904.7619
2005-06-20 13:05:00,51.16,51.16,51.12,51.12,2204.585537918871,30.3119,30.3119,30.2882,30.2882,2204.5855
2005-06-20 13:10:00,51.14,51.17,51.14,51.14,4850.088183421516,30.3,30.3178,30.3,30.3,4850.0882
2005-06-20 13:15:00,51.14,51.15,51.13,51.15,1653.4391534391532,30.3,30.306,30.2941,30.306,1653.4392
2005-06-20 13:20:00,51.15,51.15,51.12,51.12,4409.171075837742,30.306,30.306,30.2882,30.2882,4409.1711
2005-06-20 13:25:00,51.12,51.13,51.09,51.11,4519.400352733685,30.2882,30.2941,30.2704,30.2823,4519.4004
2005-06-20 13:30:00,51.1,51.1,51.03,51.06,5180.776014109347,30.2763,30.2763,30.2349,30.2526,5180.776
2005-06-20 13:35:00,51.06,51.07,51.05,51.07,4188.712522045855,30.2526,30.2586,30.2467,30.2586,4188.7125
2005-06-20 13:40:00,51.08,51.11,51.08,51.09,3306.8783068783064,30.2645,30.2823,30.2645,30.2704,3306.8783
2005-06-20 13:45:00,51.08,51.11,51.07,51.11,2535.2733686067018,30.2645,30.2823,30.2586,30.2823,2535.2734
2005-06-20 13:50:00,51.11,51.11,51.08,51.09,1322.7513227513225,30.2823,30.2823,30.2645,30.2704,1322.7513
2005-06-20 13:55:00,51.09,51.11,51.09,51.1,2204.585537918871,30.2704,30.2823,30.2704,30.2763,2204.5855
2005-06-20 14:00:00,51.1,51.13,51.1,51.13,17416.225749559082,30.2763,30.2941,30.2763,30.2941,17416.2257
2005-06-20 14:05:00,51.13,51.13,51.08,51.09,4298.941798941799,30.2941,30.2941,30.2645,30.2704,4298.9418
2005-06-20 14:10:00,51.09,51.09,51.08,51.08,3527.336860670194,30.2704,30.2704,30.2645,30.2645,3527.3369
2005-06-20 14:15:00,51.07,51.08,51.06,51.08,4850.088183421516,30.2586,30.2645,30.2526,30.2645,4850.0882
2005-06-20 14:20:00,51.08,51.11,51.08,51.08,4078.483245149912,30.2645,30.2823,30.2645,30.2645,4078.4832
2005-06-20 14:25:00,51.08,51.14,51.07,51.14,2645.502645502645,30.2645,30.3,30.2586,30.3,2645.5026
2005-06-20 14:30:00,51.15,51.16,51.09,51.1,4298.941798941799,30.306,30.3119,30.2704,30.2763,4298.9418
2005-06-20 14:35:00,51.1,51.17,51.08,51.13,13447.971781305114,30.2763,30.3178,30.2645,30.2941,13447.9718
2005-06-20 14:40:00,51.14,51.16,51.11,51.16,6393.298059964726,30.3,30.3119,30.2823,30.3119,6393.2981
2005-06-20 14:45:00,51.15,51.17,51.15,51.17,3417.10758377425,30.306,30.3178,30.306,30.3178,3417.1076
2005-06-20 14:50:00,51.17,51.17,51.1,51.11,14660.493827160491,30.3178,30.3178,30.2763,30.2823,14660.4938
2005-06-20 14:55:00,51.12,51.13,51.1,51.11,11353.615520282186,30.2882,30.2941,30.2763,30.2823,11353.6155
2005-06-20 15:00:00,51.11,51.15,51.1,51.11,15321.869488536153,30.2823,30.306,30.2763,30.2823,15321.8695
2005-06-20 15:05:00,51.14,51.21,51.14,51.19,24691.358024691355,30.3,30.3415,30.3,30.3297,24691.358
2005-06-20 15:10:00,51.18,51.2,51.16,51.17,33509.70017636684,30.3237,30.3356,30.3119,30.3178,33509.7002
2005-06-20 15:15:00,51.18,51.18,51.15,51.17,49052.02821869488,30.3237,30.3237,30.306,30.3178,49052.0282
2005-06-20 15:20:00,51.18,51.18,51.1,51.1,15432.098765432096,30.3237,30.3237,30.2763,30.2763,15432.0988
2005-06-20 15:25:00,51.12,51.14,51.07,51.11,26565.2557319224,30.2882,30.3,30.2586,30.2823,26565.2557
2005-06-20 15:30:00,51.11,51.13,51.08,51.1,34611.992945326274,30.2823,30.2941,30.2645,30.2763,34611.9929
2005-06-20 15:35:00,51.1,51.11,50.98,51.02,34832.451499118164,30.2763,30.2823,30.2052,30.2289,34832.4515
2005-06-20 15:40:00,50.98,51.01,50.89,50.96,45965.60846560846,30.2052,30.223,30.1519,30.1934,45965.6085
2005-06-20 15:45:00,50.96,50.97,50.89,50.93,41115.52028218695,30.1934,30.1993,30.1519,30.1756,41115.5203
2005-06-20 15:50:00,50.93,51.01,50.93,51.0,32627.86596119929,30.1756,30.223,30.1756,30.2171,32627.866
2005-06-20 15:55:00,50.99,50.99,50.92,50.92,42989.41798941798,30.2112,30.2112,30.1697,30.1697,42989.418
2005-06-21 09:30:00,50.87,50.94,50.8,50.82,15652.557319223984,30.1401,30.1815,30.0986,30.1104,15652.5573
2005-06-21 09:35:00,50.82,50.95,50.8,50.86,11684.303350970016,30.1104,30.1875,30.0986,30.1341,11684.3034
2005-06-21 09:40:00,50.85,50.89,50.8,50.86,7605.820105820105,30.1282,30.1519,30.0986,30.1341,7605.8201
2005-06-21 09:45:00,50.87,50.96,50.86,50.88,24470.89947089947,30.1401,30.1934,30.1341,30.146,24470.8995
2005-06-21 09:50:00,50.84,50.84,50.76,50.8,13999.11816578483,30.1223,30.1223,30.0749,30.0986,13999.1182
2005-06-21 09:55:00,50.79,50.8,50.75,50.78,34391.53439153439,30.0927,30.0986,30.069,30.0867,34391.5344
2005-06-21 10:00:00,50.75,50.78,50.69,50.72,10692.239858906523,30.069,30.0867,30.0334,30.0512,10692.2399
2005-06-21 10:05:00,50.75,50.77,50.67,50.74,6834.2151675485,30.069,30.0808,30.0216,30.063,6834.2152
2005-06-21 10:10:00,50.74,50.76,50.73,50.74,7054.673721340388,30.063,30.0749,30.0571,30.063,7054.6737
2005-06-21 10:15:00,50.75,50.77,50.74,50.76,5291.00529100529,30.069,30.0808,30.063,30.0749,5291.0053
2005-06-21 10:20:00,50.75,50.76,50.72,50.72,8818.342151675484,30.069,30.0749,30.0512,30.0512,8818.3422
2005-06-21 10:25:00,50.73,50.89,50.72,50.88,12896.825396825396,30.0571,30.1519,30.0512,30.146,12896.8254
2005-06-21 10:30:00,50.89,50.97,50.88,50.88,12455.90828924162,30.1519,30.1993,30.146,30.146,12455.9083
2005-06-21 10:35:00,50.88,50.88,50.87,50.87,3306.8783068783064,30.146,30.146,30.1401,30.1401,3306.8783
2005-06-21 10:40:00,50.88,50.95,50.88,50.91,5952.380952380951,30.146,30.1875,30.146,30.1638,5952.381
2005-06-21 10:45:00,50.9,50.92,50.86,50.87,6062.610229276896,30.1578,30.1697,30.1341,30.1401,6062.6102
2005-06-21 10:50:00,50.87,50.88,50.84,50.87,7826.278659611992,30.1401,30.146,30.1223,30.1401,7826.2787
2005-06-21 10:55:00,50.87,50.91,50.87,50.9,12786.596119929452,30.1401,30.1638,30.1401,30.1578,12786.5961
2005-06-21 11:00:00,50.9,50.94,50.9,50.93,10471.781305114637,30.1578,30.1815,30.1578,30.1756,10471.7813
2005-06-21 11:05:00,50.93,50.96,50.92,50.94,10141.093474426809,30.1756,30.1934,30.1697,30.1815,10141.0935
2005-06-21 11:10:00,50.95,50.95,50.92,50.93,2755.7319223985887,30.1875,30.1875,30.1697,30.1756,2755.7319
2005-06-21 11:15:00,50.93,50.95,50.92,50.93,6283.068783068782,30.1756,30.1875,30.1697,30.1756,6283.0688
2005-06-21 11:20:00,50.94,50.94,50.85,50.88,13447.971781305114,30.1815,30.1815,30.1282,30.146,13447.9718
2005-06-21 11:25:00,50.88,50.88,50.82,50.82,12235.449735449734,30.146,30.146,30.1104,30.1104,12235.4497
2005-06-21 11:30:00,50.82,50.82,50.77,50.77,14329.805996472662,30.1104,30.1104,30.0808,30.0808,14329.806
2005-06-21 11:35:00,50.77,50.78,50.76,50.78,11574.074074074071,30.0808,30.0867,30.0749,30.0867,11574.0741
2005-06-21 11:40:00,50.77,50.77,50.73,50.73,8267.195767195766,30.0808,30.0808,30.0571,30.0571,8267.1958
2005-06-21 11:45:00,50.73,50.75,50.72,50.74,11022.927689594357,30.0571,30.069,30.0512,30.063,11022.9277
2005-06-21 11:50:00,50.75,50.76,50.74,50.75,7826.278659611992,30.069,30.0749,30.063,30.069,7826.2787
2005-06-21 11:55:00,50.75,50.76,50.74,50.74,6393.298059964726,30.069,30.0749,30.063,30.063,6393.2981
2005-06-21 12:00:00,50.73,50.74,50.71,50.72,11574.074074074071,30.0571,30.063,30.0453,30.0512,11574.0741
2005-06-21 12:05:00,50.72,50.72,50.71,50.72,4519.400352733685,30.0512,30.0512,30.0453,30.0512,4519.4004
2005-06-21 12:10:00,50.72,50.74,50.71,50.73,9259.259259259255,30.0512,30.063,30.0453,30.0571,9259.2593
2005-06-21 12:15:00,50.73,50.75,50.72,50.74,16313.932980599646,30.0571,30.069,30.0512,30.063,16313.933
2005-06-21 12:20:00,50.74,50.76,50.74,50.74,10251.32275132275,30.063,30.0749,30.063,30.063,10251.3228
2005-06-21 12:25:00,50.75,50.75,50.72,50.72,9479.717813051146,30.069,30.069,30.0512,30.0512,9479.7178
2005-06-21 12:30:00,50.72,50.72,50.7,50.7,8267.195767195766,30.0512,30.0512,30.0393,30.0393,8267.1958
2005-06-21 12:35:00,50.71,50.71,50.69,50.69,10251.32275132275,30.0453,30.0453,30.0334,30.0334,10251.3228
2005-06-21 12:40:00,50.69,50.69,50.66,50.66,14109.347442680775,30.0334,30.0334,30.0156,30.0156,14109.3474
2005-06-21 12:45:00,50.66,50.68,50.65,50.68,17526.455026455023,30.0156,30.0275,30.0097,30.0275,17526.455
2005-06-21 12:50:00,50.68,50.71,50.68,50.71,13558.201058201055,30.0275,30.0453,30.0275,30.0453,13558.2011
2005-06-21 12:55:00,50.7,50.7,50.69,50.69,13447.971781305114,30.0393,30.0393,30.0334,30.0334,13447.9718
2005-06-21 13:00:00,50.69,50.69,50.67,50.67,8156.966490299823,30.0334,30.0334,30.0216,30.0216,8156.9665
2005-06-21 13:05:00,50.68,50.68,50.67,50.68,4850.088183421516,30.0275,30.0275,30.0216,30.0275,4850.0882
2005-06-21 13:10:00,50.67,50.67,50.64,50.65,18187.830687830687,30.0216,30.0216,30.0038,30.0097,18187.8307
2005-06-21 13:15:00,50.65,50.65,50.63,50.63,111662.25749559082,30.0097,30.0097,29.9979,29.9979,111662.2575
2005-06-21 13:20:00,50.63,50.63,50.59,50.6,16534.391534391532,29.9979,29.9979,29.9742,29.9801,16534.3915
2005-06-21 13:25:00,50.6,50.6,50.57,50.57,13888.888888888889,29.9801,29.9801,29.9623,29.9623,13888.8889
2005-06-21 13:30:00,50.56,50.58,50.56,50.58,62059.08289241622,29.9564,29.9682,29.9564,29.9682,62059.0829
2005-06-21 13:35:00,50.59,50.59,50.58,50.58,9589.947089947089,29.9742,29.9742,29.9682,29.9682,9589.9471
2005-06-21 13:40:00,50.57,50.62,50.57,50.61,15873.015873015873,29.9623,29.9919,29.9623,29.986,15873.0159
2005-06-21 13:45:00,50.62,50.64,50.61,50.64,64704.58553791887,29.9919,30.0038,29.986,30.0038,64704.5855
2005-06-21 13:50:00,50.64,50.65,50.62,50.62,7495.5908289241615,30.0038,30.0097,29.9919,29.9919,7495.5908
2005-06-21 13:55:00,50.62,50.65,50.62,50.64,16975.308641975305,29.9919,30.0097,29.9919,30.0038,16975.3086
2005-06-21 14:00:00,50.64,50.67,50.63,50.66,7275.132275132274,30.0038,30.0216,29.9979,30.0156,7275.1323
2005-06-21 14:05:00,50.66,50.66,50.6,50.62,18628.74779541446,30.0156,30.0156,29.9801,29.9919,18628.7478
2005-06-21 14:10:00,50.62,50.66,50.62,50.65,31084.65608465608,29.9919,30.0156,29.9919,30.0097,31084.6561
2005-06-21 14:15:00,50.66,50.72,50.66,50.7,11353.615520282186,30.0156,30.0512,30.0156,30.0393,11353.6155
2005-06-21 14:20:00,50.71,50.72,50.69,50.7,12235.449735449734,30.0453,30.0512,30.0334,30.0393,12235.4497
2005-06-21 14:25:00,50.7,50.71,50.68,50.69,11684.303350970016,30.0393,30.0453,30.0275,30.0334,11684.3034
2005-06-21 14:30:00,50.69,50.69,50.67,50.69,12676.366843033507,30.0334,30.0334,30.0216,30.0334,12676.3668
2005-06-21 14:35:00,50.68,50.7,50.68,50.69,10251.32275132275,30.0275,30.0393,30.0275,30.0334,10251.3228
2005-06-21 14:40:00,50.7,50.7,50.69,50.69,6172.839506172839,30.0393,30.0393,30.0334,30.0334,6172.8395
2005-06-21 14:45:00,50.69,50.69,50.66,50.66,58421.51675485008,30.0334,30.0334,30.0156,30.0156,58421.5168
2005-06-21 14:50:00,50.66,50.66,50.59,50.61,22266.3139329806,30.0156,30.0156,29.9742,29.986,22266.3139
2005-06-21 14:55:00,50.59,50.6,50.58,50.58,26344.79717813051,29.9742,29.9801,29.9682,29.9682,26344.7972
2005-06-21 15:00:00,50.59,50.6,50.52,50.53,19620.81128747795,29.9742,29.9801,29.9327,29.9386,19620.8113
2005-06-21 15:05:00,50.53,50.55,50.49,50.54,30092.592592592588,29.9386,29.9505,29.9149,29.9445,30092.5926
2005-06-21 15:10:00,50.55,50.55,50.51,50.53,25683.421516754846,29.9505,29.9505,29.9268,29.9386,25683.4215
2005-06-21 15:15:00,50.53,50.55,50.51,50.51,15211.64021164021,29.9386,29.9505,29.9268,29.9268,15211.6402
2005-06-21 15:20:00,50.51,50.52,50.5,50.52,16203.703703703704,29.9268,29.9327,29.9208,29.9327,16203.7037
2005-06-21 15:25:00,50.52,50.58,50.51,50.52,34722.22222222222,29.9327,29.9682,29.9268,29.9327,34722.2222
2005-06-21 15:30:00,50.53,50.53,50.5,50.51,34060.84656084656,29.9386,29.9386,29.9208,29.9268,34060.8466
2005-06-21 15:35:00,50.51,50.51,50.47,50.48,67129.62962962962,29.9268,29.9268,29.9031,29.909,67129.6296
2005-06-21 15:40:00,50.47,50.47,50.43,50.44,47398.58906525573,29.9031,29.9031,29.8794,29.8853,47398.5891
2005-06-21 15:45:00,50.44,50.53,50.43,50.52,22045.85537918871,29.8853,29.9386,29.8794,29.9327,22045.8554
2005-06-21 15:50:00,50.51,50.57,50.51,50.56,25352.73368606701,29.9268,29.9623,29.9268,29.9564,25352.7337
2005-06-21 15:55:00,50.56,50.57,50.55,50.56,16754.85008818342,29.9564,29.9623,29.9505,29.9564,16754.8501
2005-06-22 09:30:00,50.69,50.8,50.67,50.79,22266.3139329806,30.0334,30.0986,30.0216,30.0927,22266.3139
2005-06-22 09:35:00,50.79,50.82,50.68,50.8,18849.206349206343,30.0927,30.1104,30.0275,30.0986,18849.2063
2005-06-22 09:40:00,50.81,50.81,50.6,50.73,13117.283950617282,30.1045,30.1045,29.9801,30.0571,13117.284
2005-06-22 09:45:00,50.75,50.83,50.73,50.73,7936.507936507935,30.069,30.1164,30.0571,30.0571,7936.5079
2005-06-22 09:50:00,50.73,50.81,50.71,50.73,5070.546737213404,30.0571,30.1045,30.0453,30.0571,5070.5467
2005-06-22 09:55:00,50.74,50.79,50.68,50.7,8377.42504409171,30.063,30.0927,30.0275,30.0393,8377.425
2005-06-22 10:00:00,50.68,50.69,50.67,50.68,4960.317460317459,30.0275,30.0334,30.0216,30.0275,4960.3175
2005-06-22 10:05:00,50.69,50.72,50.69,50.71,27777.777777777774,30.0334,30.0512,30.0334,30.0453,27777.7778
2005-06-22 10:10:00,50.71,50.72,50.69,50.69,23589.06525573192,30.0453,30.0512,30.0334,30.0334,23589.0653
2005-06-22 10:15:00,50.65,50.69,50.65,50.69,11022.927689594357,30.0097,30.0334,30.0097,30.0334,11022.9277
2005-06-22 10:20:00,50.69,50.73,50.69,50.7,8487.654320987653,30.0334,30.0571,30.0334,30.0393,8487.6543
2005-06-22 10:25:00,50.69,50.73,50.69,50.73,8818.342151675484,30.0334,30.0571,30.0334,30.0571,8818.3422
2005-06-22 10:30:00,50.72,50.79,50.71,50.78,11243.38624338624,30.0512,30.0927,30.0453,30.0867,11243.3862
2005-06-22 10:35:00,50.79,50.79,50.71,50.72,20392.416225749555,30.0927,30.0927,30.0453,30.0512,20392.4162
2005-06-22 10:40:00,50.71,50.76,50.69,50.69,9700.176366843032,30.0453,30.0749,30.0334,30.0334,9700.1764
2005-06-22 10:45:00,50.69,50.69,50.65,50.68,7605.820105820105,30.0334,30.0334,30.0097,30.0275,7605.8201
2005-06-22 10:50:00,50.69,50.71,50.68,50.71,22707.231040564373,30.0334,30.0453,30.0275,30.0453,22707.231
2005-06-22 10:55:00,50.71,50.72,50.69,50.69,15652.557319223984,30.0453,30.0512,30.0334,30.0334,15652.5573
2005-06-22 11:00:00,50.67,50.69,50.67,50.68,10361.552028218694,30.0216,30.0334,30.0216,30.0275,10361.552
2005-06-22 11:05:00,50.68,50.69,50.67,50.67,46296.29629629629,30.0275,30.0334,30.0216,30.0216,46296.2963
2005-06-22 11:10:00,50.68,50.69,50.67,50.68,4960.317460317459,30.0275,30.0334,30.0216,30.0275,4960.3175
2005-06-22 11:15:00,50.68,50.73,50.68,50.73,21935.626102292765,30.0275,30.0571,30.0275,30.0571,21935.6261
2005-06-22 11:20:00,50.72,50.78,50.72,50.77,14660.493827160491,30.0512,30.0867,30.0512,30.0808,14660.4938
2005-06-22 11:25:00,50.77,50.78,50.7,50.71,14219.576719576718,30.0808,30.0867,30.0393,30.0453,14219.5767
2005-06-22 11:30:00,50.69,50.69,50.67,50.69,4850.088183421516,30.0334,30.0334,30.0216,30.0334,4850.0882
2005-06-22 11:35:00,50.69,50.73,50.67,50.69,10912.698412698412,30.0334,30.0571,30.0216,30.0334,10912.6984
2005-06-22 11:40:00,50.69,50.72,50.69,50.69,15873.015873015873,30.0334,30.0512,30.0334,30.0334,15873.0159
2005-06-22 11:45:00,50.7,50.7,50.69,50.7,5401.234567901234,30.0393,30.0393,30.0334,30.0393,5401.2346
2005-06-22 11:50:00,50.71,50.74,50.71,50.72,7826.278659611992,30.0453,30.063,30.0453,30.0512,7826.2787
2005-06-22 11:55:00,50.72,50.73,50.71,50.71,13227.513227513226,30.0512,30.0571,30.0453,30.0453,13227.5132
2005-06-22 12:00:00,50.71,50.71,50.67,50.69,20282.18694885361,30.0453,30.0453,30.0216,30.0334,20282.1869
2005-06-22 12:05:00,50.7,50.71,50.65,50.68,22817.460317460314,30.0393,30.0453,30.0097,30.0275,22817.4603
2005-06-22 12:10:00,50.67,50.8,50.67,50.8,9700.176366843032,30.0216,30.0986,30.0216,30.0986,9700.1764
2005-06-22 12:15:00,50.79,50.79,50.76,50.76,6834.2151675485,30.0927,30.0927,30.0749,30.0749,6834.2152
2005-06-22 12:20:00,50.77,50.8,50.77,50.78,6613.756613756613,30.0808,30.0986,30.0808,30.0867,6613.7566
2005-06-22 12:25:00,50.77,50.78,50.73,50.73,23368.60670194004,30.0808,30.0867,30.0571,30.0571,23368.6067
2005-06-22 12:30:00,50.72,50.77,50.72,50.77,2535.2733686067018,30.0512,30.0808,30.0512,30.0808,2535.2734
2005-06-22 12:35:00,50.77,50.77,50.74,50.74,28659.611992945323,30.0808,30.0808,30.063,30.063,28659.612
2005-06-22 12:40:00,50.75,50.76,50.74,50.76,3747.7954144620808,30.069,30.0749,30.063,30.0749,3747.7954
2005-06-22 12:45:00,50.77,50.79,50.75,50.79,18959.43562610229,30.0808,30.0927,30.069,30.0927,18959.4356
2005-06-22 12:50:00,50.79,50.8,50.78,50.8,4188.712522045855,30.0927,30.0986,30.0867,30.0986,4188.7125
2005-06-22 12:55:00,50.8,50.8,50.76,50.76,13447.971781305114,30.0986,30.0986,30.0749,30.0749,13447.9718
2005-06-22 13:00:00,50.76,50.83,50.75,50.83,9149.029982363314,30.0749,30.1164,30.069,30.1164,9149.03
2005-06-22 13:05:00,50.87,50.87,50.8,50.8,13227.513227513226,30.1401,30.1401,30.0986,30.0986,13227.5132
2005-06-22 13:10:00,50.8,50.84,50.8,50.82,14440.035273368603,30.0986,30.1223,30.0986,30.1104,14440.0353
2005-06-22 13:15:00,50.82,50.82,50.8,50.81,11904.761904761905,30.1104,30.1104,30.0986,30.1045,11904.7619
2005-06-22 13:20:00,50.81,50.81,50.78,50.78,9810.405643738975,30.1045,30.1045,30.0867,30.0867,9810.4056
2005-06-22 13:25:00,50.79,50.79,50.78,50.78,3858.024691358024,30.0927,30.0927,30.0867,30.0867,3858.0247
2005-06-22 13:30:00,50.78,50.78,50.77,50.77,4519.400352733685,30.0867,30.0867,30.0808,30.0808,4519.4004
2005-06-22 13:35:00,50.77,50.98,50.76,50.79,7164.902998236331,30.0808,30.2052,30.0749,30.0927,7164.903
2005-06-22 13:40:00,50.8,50.8,50.79,50.79,6503.5273368606695,30.0986,30.0986,30.0927,30.0927,6503.5273
2005-06-22 13:45:00,50.8,50.81,50.79,50.79,16093.474426807756,30.0986,30.1045,30.0927,30.0927,16093.4744
2005-06-22 13:50:00,50.79,50.79,50.74,50.74,3527.336860670194,30.0927,30.0927,30.063,30.063,3527.3369
2005-06-22 13:55:00,50.75,50.75,50.75,50.75,1984.126984126984,30.069,30.069,30.069,30.069,1984.127
2005-06-22 14:00:00,50.76,50.8,50.75,50.79,34501.76366843033,30.0749,30.0986,30.069,30.0927,34501.7637
2005-06-22 14:05:00,50.82,50.82,50.76,50.77,29210.75837742504,30.1104,30.1104,30.0749,30.0808,29210.7584
2005-06-22 14:10:00,50.77,50.85,50.77,50.82,15873.015873015873,30.0808,30.1282,30.0808,30.1104,15873.0159
2005-06-22 14:15:00,50.83,50.83,50.8,50.82,5511.463844797177,30.1164,30.1164,30.0986,30.1104,5511.4638
2005-06-22 14:20:00,50.81,50.85,50.78,50.85,6613.756613756613,30.1045,30.1282,30.0867,30.1282,6613.7566
2005-06-22 14:25:00,50.86,50.88,50.82,50.85,8046.737213403879,30.1341,30.146,30.1104,30.1282,8046.7372
2005-06-22 14:30:00,50.87,50.87,50.83,50.85,3527.336860670194,30.1401,30.1401,30.1164,30.1282,3527.3369
2005-06-22 14:35:00,50.85,50.85,50.82,50.84,3747.7954144620808,30.1282,30.1282,30.1104,30.1223,3747.7954
2005-06-22 14:40:00,50.82,50.87,50.82,50.85,9920.63492063492,30.1104,30.1401,30.1104,30.1282,9920.6349
2005-06-22 14:45:00,50.83,50.84,50.82,50.82,1873.8977072310404,30.1164,30.1223,30.1104,30.1104,1873.8977
2005-06-22 14:50:00,50.82,50.88,50.81,50.88,12014.991181657848,30.1104,30.146,30.1045,30.146,12014.9912
2005-06-22 14:55:00,50.88,50.9,50.88,50.88,5952.380952380951,30.146,30.1578,30.146,30.146,5952.381
2005-06-22 15:00:00,50.88,50.98,50.88,50.98,23148.148148148142,30.146,30.2052,30.146,30.2052,23148.1481
2005-06-22 15:05:00,50.96,50.98,50.9,50.93,15983.245149911814,30.1934,30.2052,30.1578,30.1756,15983.2451
2005-06-22 15:10:00,50.92,50.93,50.89,50.89,14660.493827160491,30.1697,30.1756,30.1519,30.1519,14660.4938
2005-06-22 15:15:00,50.88,50.95,50.88,50.92,14991.181657848325,30.146,30.1875,30.146,30.1697,14991.1817
2005-06-22 15:20:00,50.92,50.94,50.9,50.93,17195.767195767196,30.1697,30.1815,30.1578,30.1756,17195.7672
2005-06-22 15:25:00,50.91,50.92,50.85,50.86,7605.820105820105,30.1638,30.1697,30.1282,30.1341,7605.8201
2005-06-22 15:30:00,50.86,50.86,50.79,50.84,26124.338624338623,30.1341,30.1341,30.0927,30.1223,26124.3386
2005-06-22 15:35:00,50.84,50.9,50.84,50.89,31194.885361552024,30.1223,30.1578,30.1223,30.1519,31194.8854
2005-06-22 15:40:00,50.89,50.89,50.84,50.85,16975.308641975305,30.1519,30.1519,30.1223,30.1282,16975.3086
2005-06-22 15:45:00,50.85,50.89,50.83,50.89,9700.176366843032,30.1282,30.1519,30.1164,30.1519,9700.1764
2005-06-22 15:50:00,50.9,50.91,50.85,50.85,69444.44444444444,30.1578,30.1638,30.1282,30.1282,69444.4444
2005-06-22 15:55:00,50.84,50.84,50.79,50.81,33950.61728395061,30.1223,30.1223,30.0927,30.1045,33950.6173
2005-06-23 09:30:00,50.8,50.91,50.8,50.85,5401.234567901234,30.0986,30.1638,30.0986,30.1282,5401.2346
2005-06-23 09:35:00,50.85,50.89,50.79,50.79,2314.8148148148143,30.1282,30.1519,30.0927,30.0927,2314.8148
2005-06-23 09:40:00,50.78,50.83,50.78,50.82,2535.2733686067018,30.0867,30.1164,30.0867,30.1104,2535.2734
2005-06-23 09:45:00,50.82,50.83,50.76,50.77,13999.11816578483,30.1104,30.1164,30.0749,30.0808,13999.1182
2005-06-23 09:50:00,50.78,50.79,50.72,50.74,6393.298059964726,30.0867,30.0927,30.0512,30.063,6393.2981
2005-06-23 09:55:00,50.77,50.77,50.73,50.74,3637.566137566137,30.0808,30.0808,30.0571,30.063,3637.5661
2005-06-23 10:00:00,50.74,50.76,50.71,50.72,2535.2733686067018,30.063,30.0749,30.0453,30.0512,2535.2734
2005-06-23 10:05:00,50.72,50.73,50.71,50.71,5070.546737213404,30.0512,30.0571,30.0453,30.0453,5070.5467
2005-06-23 10:10:00,50.69,50.69,50.64,50.64,4078.483245149912,30.0334,30.0334,30.0038,30.0038,4078.4832
2005-06-23 10:15:00,50.64,50.66,50.63,50.65,4519.400352733685,30.0038,30.0156,29.9979,30.0097,4519.4004
2005-06-23 10:20:00,50.65,50.7,50.65,50.7,3196.649029982363,30.0097,30.0393,30.0097,30.0393,3196.649
2005-06-23 10:25:00,50.73,50.73,50.64,50.66,3306.8783068783064,30.0571,30.0571,30.0038,30.0156,3306.8783
2005-06-23 10:30:00,50.67,50.67,50.62,50.63,4519.400352733685,30.0216,30.0216,29.9919,29.9979,4519.4004
2005-06-23 10:35:00,50.64,50.69,50.58,50.68,7826.278659611992,30.0038,30.0334,29.9682,30.0275,7826.2787
2005-06-23 10:40:00,50.69,50.69,50.58,50.59,5070.546737213404,30.0334,30.0334,29.9682,29.9742,5070.5467
2005-06-23 10:45:00,50.59,50.6,50.58,50.6,3858.024691358024,29.9742,29.9801,29.9682,29.9801,3858.0247
2005-06-23 10:50:00,50.6,50.62,50.58,50.59,7716.049382716048,29.9801,29.9919,29.9682,29.9742,7716.0494
2005-06-23 10:55:00,50.61,50.63,50.6,50.61,2314.8148148148143,29.986,29.9979,29.9801,29.986,2314.8148
2005-06-23 11:00:00,50.61,50.63,50.59,50.59,2976.190476190476,29.986,29.9979,29.9742,29.9742,2976.1905
2005-06-23 11:05:00,50.62,50.63,50.6,50.62,2425.044091710758,29.9919,29.9979,29.9801,29.9919,2425.0441
2005-06-23 11:10:00,50.62,50.62,50.59,50.61,5952.380952380951,29.9919,29.9919,29.9742,29.986,5952.381
2005-06-23 11:15:00,50.64,50.69,50.64,50.69,4850.088183421516,30.0038,30.0334,30.0038,30.0334,4850.0882
2005-06-23 11:20:00,50.69,50.73,50.69,50.73,6393.298059964726,30.0334,30.0571,30.0334,30.0571,6393.2981
2005-06-23 11:25:00,50.73,50.73,50.7,50.71,4519.400352733685,30.0571,30.0571,30.0393,30.0453,4519.4004
2005-06-23 11:30:00,50.71,50.74,50.69,50.69,6723.985890652557,30.0453,30.063,30.0334,30.0334,6723.9859
2005-06-23 11:35:00,50.7,50.76,50.69,50.76,4519.400352733685,30.0393,30.0749,30.0334,30.0749,4519.4004
2005-06-23 11:40:00,50.76,50.76,50.72,50.72,3086.4197530864194,30.0749,30.0749,30.0512,30.0512,3086.4198
2005-06-23 11:45:00,50.71,50.76,50.71,50.76,3858.024691358024,30.0453,30.0749,30.0453,30.0749,3858.0247
2005-06-23 11:50:00,50.78,50.78,50.71,50.71,9038.80070546737,30.0867,30.0867,30.0453,30.0453,9038.8007
2005-06-23 11:55:00,50.72,50.76,50.7,50.76,8597.883597883598,30.0512,30.0749,30.0393,30.0749,8597.8836
2005-06-23 12:00:00,50.76,50.76,50.68,50.69,6723.985890652557,30.0749,30.0749,30.0275,30.0334,6723.9859
2005-06-23 12:05:00,50.69,50.69,50.62,50.66,12345.679012345678,30.0334,30.0334,29.9919,30.0156,12345.679
2005-06-23 12:10:00,50.65,50.66,50.63,50.63,2425.044091710758,30.0097,30.0156,29.9979,29.9979,2425.0441
2005-06-23 12:15:00,50.63,50.68,50.63,50.66,3417.10758377425,29.9979,30.0275,29.9979,30.0156,3417.1076
2005-06-23 12:20:00,50.66,50.67,50.66,50.66,5401.234567901234,30.0156,30.0216,30.0156,30.0156,5401.2346
2005-06-23 12:25:00,50.65,50.65,50.61,50.64,2425.044091710758,30.0097,30.0097,29.986,30.0038,2425.0441
2005-06-23 12:30:00,50.6,50.6,50.58,50.59,26675.485008818338,29.9801,29.9801,29.9682,29.9742,26675.485
2005-06-23 12:35:00,50.59,50.69,50.59,50.67,3086.4197530864194,29.9742,30.0334,29.9742,30.0216,3086.4198
2005-06-23 12:40:00,50.68,50.72,50.68,50.72,3417.10758377425,30.0275,30.0512,30.0275,30.0512,3417.1076
2005-06-23 12:45:00,50.73,50.73,50.71,50.71,1102.2927689594355,30.0571,30.0571,30.0453,30.0453,1102.2928
2005-06-23 12:50:00,50.72,50.72,50.7,50.7,881.8342151675485,30.0512,30.0512,30.0393,30.0393,881.8342
2005-06-23 12:55:00,50.69,50.71,50.66,50.68,4739.858906525573,30.0334,30.0453,30.0156,30.0275,4739.8589
2005-06-23 13:00:00,50.68,50.68,50.66,50.66,1763.668430335097,30.0275,30.0275,30.0156,30.0156,1763.6684
2005-06-23 13:05:00,50.66,50.66,50.61,50.63,7385.361552028218,30.0156,30.0156,29.986,29.9979,7385.3616
2005-06-23 13:10:00,50.64,50.66,50.61,50.66,9259.259259259255,30.0038,30.0156,29.986,30.0156,9259.2593
2005-06-23 13:15:00,50.66,50.66,50.63,50.66,2314.8148148148143,30.0156,30.0156,29.9979,30.0156,2314.8148
2005-06-23 13:20:00,50.67,50.68,50.65,50.65,2976.190476190476,30.0216,30.0275,30.0097,30.0097,2976.1905
2005-06-23 13:25:00,50.65,50.68,50.65,50.68,2535.2733686067018,30.0097,30.0275,30.0097,30.0275,2535.2734
2005-06-23 13:30:00,50.67,50.69,50.65,50.69,4629.629629629629,30.0216,30.0334,30.0097,30.0334,4629.6296
2005-06-23 13:35:00,50.67,50.69,50.61,50.61,43761.02292768959,30.0216,30.0334,29.986,29.986,43761.0229
2005-06-23 13:40:00,50.55,50.62,50.49,50.55,28328.92416225749,29.9505,29.9919,29.9149,29.9505,28328.9242
2005-06-23 13:45:00,50.57,50.59,50.42,50.47,11794.53262786596,29.9623,29.9742,29.8734,29.9031,11794.5326
2005-06-23 13:50:00,50.48,50.48,50.39,50.48,16534.391534391532,29.909,29.909,29.8557,29.909,16534.3915
2005-06-23 13:55:00,50.48,50.48,50.4,50.43,5401.234567901234,29.909,29.909,29.8616,29.8794,5401.2346
2005-06-23 14:00:00,50.41,50.44,50.39,50.43,7275.132275132274,29.8675,29.8853,29.8557,29.8794,7275.1323
2005-06-23 14:05:00,50.43,50.5,50.43,50.48,14440.035273368603,29.8794,29.9208,29.8794,29.909,14440.0353
2005-06-23 14:10:00,50.46,50.47,50.42,50.42,7385.361552028218,29.8971,29.9031,29.8734,29.8734,7385.3616
2005-06-23 14:15:00,50.44,50.5,50.44,50.5,5621.693121693121,29.8853,29.9208,29.8853,29.9208,5621.6931
2005-06-23 14:20:00,50.51,50.53,50.49,50.49,9038.80070546737,29.9268,29.9386,29.9149,29.9149,9038.8007
2005-06-23 14:25:00,50.49,50.5,50.48,50.49,11133.156966490298,29.9149,29.9208,29.909,29.9149,11133.157
2005-06-23 14:30:00,50.49,50.52,50.47,50.52,2865.9611992945324,29.9149,29.9327,29.9031,29.9327,2865.9612
2005-06-23 14:35:00,50.52,50.58,50.52,50.58,23148.148148148142,29.9327,29.9682,29.9327,29.9682,23148.1481
2005-06-23 14:40:00,50.59,50.59,50.54,50.58,10582.01058201058,29.9742,29.9742,29.9445,29.9682,10582.0106
2005-06-23 14:45:00,50.58,50.6,50.57,50.6,6172.839506172839,29.9682,29.9801,29.9623,29.9801,6172.8395
2005-06-23 14:50:00,50.6,50.6,50.57,50.59,14329.805996472662,29.9801,29.9801,29.9623,29.9742,14329.806
2005-06-23 14:55:00,50.59,50.59,50.51,50.55,10582.01058201058,29.9742,29.9742,29.9268,29.9505,10582.0106
2005-06-23 15:00:00,50.56,50.56,50.52,50.52,3417.10758377425,29.9564,29.9564,29.9327,29.9327,3417.1076
2005-06-23 15:05:00,50.51,50.53,50.45,50.47,15762.786596119928,29.9268,29.9386,29.8912,29.9031,15762.7866
2005-06-23 15:10:00,50.47,50.54,50.46,50.51,10141.093474426809,29.9031,29.9445,29.8971,29.9268,10141.0935
2005-06-23 15:15:00,50.5,50.55,50.49,50.55,9038.80070546737,29.9208,29.9505,29.9149,29.9505,9038.8007
2005-06-23 15:20:00,50.51,50.54,50.49,50.52,8708.112874779541,29.9268,29.9445,29.9149,29.9327,8708.1129
2005-06-23 15:25:00,50.51,50.54,50.41,50.46,18738.977072310405,29.9268,29.9445,29.8675,29.8971,18738.9771
2005-06-23 15:30:00,50.45,50.45,50.33,50.43,23258.377425044087,29.8912,29.8912,29.8201,29.8794,23258.3774
2005-06-23 15:35:00,50.43,50.47,50.42,50.46,10251.32275132275,29.8794,29.9031,29.8734,29.8971,10251.3228
2005-06-23 15:40:00,50.45,50.45,50.39,50.39,14440.035273368603,29.8912,29.8912,29.8557,29.8557,14440.0353
2005-06-23 15:45:00,50.39,50.41,50.37,50.37,12345.679012345678,29.8557,29.8675,29.8438,29.8438,12345.679
2005-06-23 15:50:00,50.36,50.37,50.3,50.3,17085.53791887125,29.8379,29.8438,29.8023,29.8023,17085.5379
2005-06-23 15:55:00,50.3,50.32,50.25,50.25,26675.485008818338,29.8023,29.8142,29.7727,29.7727,26675.485
2005-06-24 09:30:00,50.08,50.15,50.03,50.1,21604.938271604937,29.672,29.7135,29.6424,29.6838,21604.9383
2005-06-24 09:35:00,50.1,50.1,49.99,50.1,11133.156966490298,29.6838,29.6838,29.6187,29.6838,11133.157
2005-06-24 09:40:00,50.08,50.1,49.99,50.1,14991.181657848325,29.672,29.6838,29.6187,29.6838,14991.1817
2005-06-24 09:45:00,50.09,50.1,50.08,50.1,7826.278659611992,29.6779,29.6838,29.672,29.6838,7826.2787
2005-06-24 09:50:00,50.09,50.1,50.0,50.08,11684.303350970016,29.6779,29.6838,29.6246,29.672,11684.3034
2005-06-24 09:55:00,50.08,50.18,50.08,50.14,8156.966490299823,29.672,29.7312,29.672,29.7075,8156.9665
2005-06-24 10:00:00,50.11,50.14,50.11,50.14,11243.38624338624,29.6898,29.7075,29.6898,29.7075,11243.3862
2005-06-24 10:05:00,50.14,50.15,50.07,50.14,14109.347442680775,29.7075,29.7135,29.6661,29.7075,14109.3474
2005-06-24 10:10:00,50.14,50.15,50.06,50.15,8267.195767195766,29.7075,29.7135,29.6601,29.7135,8267.1958
2005-06-24 10:15:00,50.15,50.16,50.04,50.04,4739.858906525573,29.7135,29.7194,29.6483,29.6483,4739.8589
2005-06-24 10:20:00,50.04,50.04,50.0,50.04,12125.220458553791,29.6483,29.6483,29.6246,29.6483,12125.2205
2005-06-24 10:25:00,50.07,50.07,50.01,50.02,4519.400352733685,29.6661,29.6661,29.6305,29.6364,4519.4004
2005-06-24 10:30:00,50.03,50.04,50.0,50.03,6283.068783068782,29.6424,29.6483,29.6246,29.6424,6283.0688
2005-06-24 10:35:00,50.04,50.05,50.03,50.04,6944.444444444443,29.6483,29.6542,29.6424,29.6483,6944.4444
2005-06-24 10:40:00,50.04,50.04,50.02,50.02,15321.869488536153,29.6483,29.6483,29.6364,29.6364,15321.8695
2005-06-24 10:45:00,50.01,50.08,50.0,50.08,7495.5908289241615,29.6305,29.672,29.6246,29.672,7495.5908
2005-06-24 10:50:00,50.09,50.09,50.02,50.04,12345.679012345678,29.6779,29.6779,29.6364,29.6483,12345.679
2005-06-24 10:55:00,50.04,50.1,49.98,50.1,10251.32275132275,29.6483,29.6838,29.6128,29.6838,10251.3228
2005-06-24 11:00:00,50.1,50.14,50.07,50.1,12125.220458553791,29.6838,29.7075,29.6661,29.6838,12125.2205
2005-06-24 11:05:00,50.12,50.12,50.09,50.09,5070.546737213404,29.6957,29.6957,29.6779,29.6779,5070.5467
2005-06-24 11:10:00,50.08,50.08,50.0,50.08,7605.820105820105,29.672,29.672,29.6246,29.672,7605.8201
2005-06-24 11:15:00,50.08,50.11,50.04,50.07,9479.717813051146,29.672,29.6898,29.6483,29.6661,9479.7178
2005-06-24 11:20:00,50.08,50.09,50.02,50.03,3086.4197530864194,29.672,29.6779,29.6364,29.6424,3086.4198
2005-06-24 11:25:00,50.06,50.06,50.01,50.02,4078.483245149912,29.6601,29.6601,29.6305,29.6364,4078.4832
2005-06-24 11:30:00,50.01,50.06,50.01,50.06,13337.742504409169,29.6305,29.6601,29.6305,29.6601,13337.7425
2005-06-24 11:35:00,50.06,50.06,49.96,50.0,13117.283950617282,29.6601,29.6601,29.6009,29.6246,13117.284
2005-06-24 11:40:00,49.97,50.01,49.97,49.99,4409.171075837742,29.6068,29.6305,29.6068,29.6187,4409.1711
2005-06-24 11:45:00,50.0,50.0,49.97,49.97,4960.317460317459,29.6246,29.6246,29.6068,29.6068,4960.3175
2005-06-24 11:50:00,49.97,49.97,49.92,49.92,7054.673721340388,29.6068,29.6068,29.5772,29.5772,7054.6737
2005-06-24 11:55:00,49.91,50.0,49.91,49.98,12455.90828924162,29.5713,29.6246,29.5713,29.6128,12455.9083
2005-06-24 12:00:00,49.98,49.99,49.94,49.94,7605.820105820105,29.6128,29.6187,29.5891,29.5891,7605.8201
2005-06-24 12:05:00,49.94,49.94,49.91,49.91,8156.966490299823,29.5891,29.5891,29.5713,29.5713,8156.9665
2005-06-24 12:10:00,49.91,49.95,49.91,49.92,8928.571428571428,29.5713,29.595,29.5713,29.5772,8928.5714
2005-06-24 12:15:00,49.92,49.99,49.91,49.99,12125.220458553791,29.5772,29.6187,29.5713,29.6187,12125.2205
2005-06-24 12:20:00,50.0,50.02,49.98,49.99,6172.839506172839,29.6246,29.6364,29.6128,29.6187,6172.8395
2005-06-24 12:25:00,49.98,49.98,49.95,49.95,7605.820105820105,29.6128,29.6128,29.595,29.595,7605.8201
2005-06-24 12:30:00,49.95,49.99,49.95,49.98,6944.444444444443,29.595,29.6187,29.595,29.6128,6944.4444
2005-06-24 12:35:00,49.98,50.01,49.97,50.01,12125.220458553791,29.6128,29.6305,29.6068,29.6305,12125.2205
2005-06-24 12:40:00,50.0,50.01,49.99,50.0,6834.2151675485,29.6246,29.6305,29.6187,29.6246,6834.2152
2005-06-24 12:45:00,50.0,50.03,50.0,50.0,4409.171075837742,29.6246,29.6424,29.6246,29.6246,4409.1711
2005-06-24 12:50:00,49.99,50.0,49.98,49.98,8377.42504409171,29.6187,29.6246,29.6128,29.6128,8377.425
2005-06-24 12:55:00,49.99,49.99,49.95,49.95,7605.820105820105,29.6187,29.6187,29.595,29.595,7605.8201
2005-06-24 13:00:00,49.93,49.98,49.92,49.97,6944.444444444443,29.5831,29.6128,29.5772,29.6068,6944.4444
2005-06-24 13:05:00,49.97,49.99,49.96,49.97,14219.576719576718,29.6068,29.6187,29.6009,29.6068,14219.5767
2005-06-24 13:10:00,49.98,49.98,49.94,49.97,7275.132275132274,29.6128,29.6128,29.5891,29.6068,7275.1323
2005-06-24 13:15:00,49.97,49.99,49.95,49.98,7164.902998236331,29.6068,29.6187,29.595,29.6128,7164.903
2005-06-24 13:20:00,49.99,50.01,49.97,50.01,7826.278659611992,29.6187,29.6305,29.6068,29.6305,7826.2787
2005-06-24 13:25:00,50.0,50.0,49.93,49.95,7495.5908289241615,29.6246,29.6246,29.5831,29.595,7495.5908
2005-06-24 13:30:00,49.95,49.97,49.91,49.92,9589.947089947089,29.595,29.6068,29.5713,29.5772,9589.9471
2005-06-24 13:35:00,49.92,49.95,49.91,49.95,8267.195767195766,29.5772,29.595,29.5713,29.595,8267.1958
2005-06-24 13:40:00,49.94,49.94,49.91,49.93,9149.029982363314,29.5891,29.5891,29.5713,29.5831,9149.03
2005-06-24 13:45:00,49.93,49.93,49.9,49.91,23699.294532627864,29.5831,29.5831,29.5654,29.5713,23699.2945
2005-06-24 13:50:00,49.91,49.91,49.9,49.91,16975.308641975305,29.5713,29.5713,29.5654,29.5713,16975.3086
2005-06-24 13:55:00,49.9,49.91,49.9,49.91,9700.176366843032,29.5654,29.5713,29.5654,29.5713,9700.1764
2005-06-24 14:00:00,49.91,49.91,49.88,49.88,309082.8924162257,29.5713,29.5713,29.5535,29.5535,309082.8924
2005-06-24 14:05:00,49.88,49.9,49.87,49.88,12235.449735449734,29.5535,29.5654,29.5476,29.5535,12235.4497
2005-06-24 14:10:00,49.88,49.91,49.87,49.88,10141.093474426809,29.5535,29.5713,29.5476,29.5535,10141.0935
2005-06-24 14:15:00,49.89,49.93,49.89,49.92,8818.342151675484,29.5594,29.5831,29.5594,29.5772,8818.3422
2005-06-24 14:20:00,49.93,49.93,49.9,49.9,8597.883597883598,29.5831,29.5831,29.5654,29.5654,8597.8836
2005-06-24 14:25:00,49.9,49.93,49.9,49.91,13007.05467372134,29.5654,29.5831,29.5654,29.5713,13007.0547
2005-06-24 14:30:00,49.88,49.94,49.88,49.91,15873.015873015873,29.5535,29.5891,29.5535,29.5713,15873.0159
2005-06-24 14:35:00,49.91,50.03,49.91,49.96,22266.3139329806,29.5713,29.6424,29.5713,29.6009,22266.3139
2005-06-24 14:40:00,49.95,49.96,49.91,49.92,9920.63492063492,29.595,29.6009,29.5713,29.5772,9920.6349
2005-06-24 14:45:00,49.92,49.95,49.91,49.93,12014.991181657848,29.5772,29.595,29.5713,29.5831,12014.9912
2005-06-24 14:50:00,49.93,49.93,49.87,49.87,10582.01058201058,29.5831,29.5831,29.5476,29.5476,10582.0106
2005-06-24 14:55:00,49.87,49.88,49.8,49.82,12566.137566137564,29.5476,29.5535,29.5061,29.518,12566.1376
2005-06-24 15:00:00,49.82,49.82,49.78,49.81,10582.01058201058,29.518,29.518,29.4943,29.512,10582.0106
2005-06-24 15:05:00,49.81,49.81,49.75,49.77,5180.776014109347,29.512,29.512,29.4765,29.4883,5180.776
2005-06-24 15:10:00,49.76,49.76,49.71,49.73,21604.938271604937,29.4824,29.4824,29.4528,29.4646,21604.9383
2005-06-24 15:15:00,49.71,49.74,49.71,49.74,7605.820105820105,29.4528,29.4706,29.4528,29.4706,7605.8201
2005-06-24 15:20:00,49.73,49.8,49.73,49.77,12235.449735449734,29.4646,29.5061,29.4646,29.4883,12235.4497
2005-06-24 15:25:00,49.77,49.84,49.73,49.84,13778.659611992944,29.4883,29.5298,29.4646,29.5298,13778.6596
2005-06-24 15:30:00,49.84,49.86,49.77,49.79,16203.703703703704,29.5298,29.5417,29.4883,29.5002,16203.7037
2005-06-24 15:35:00,49.78,49.85,49.77,49.81,19620.81128747795,29.4943,29.5357,29.4883,29.512,19620.8113
2005-06-24 15:40:00,49.83,49.87,49.81,49.81,11463.84479717813,29.5239,29.5476,29.512,29.512,11463.8448
2005-06-24 15:45:00,49.81,49.85,49.77,49.83,21384.47971781305,29.512,29.5357,29.4883,29.5239,21384.4797
2005-06-24 15:50:00,49.82,49.82,49.75,49.75,22156.08465608465,29.518,29.518,29.4765,29.4765,22156.0847
2005-06-24 15:55:00,49.73,49.73,49.65,49.68,53791.887125220455,29.4646,29.4646,29.4172,29.435,53791.8871
2005-06-27 09:30:00,49.52,49.53,49.48,49.53,59193.12169312168,29.3402,29.3461,29.3165,29.3461,59193.1217
2005-06-27 09:35:00,49.51,49.52,49.39,49.44,18077.60141093474,29.3343,29.3402,29.2632,29.2928,18077.6014
2005-06-27 09:40:00,49.46,49.52,49.32,49.32,17305.996472663137,29.3047,29.3402,29.2217,29.2217,17305.9965
2005-06-27 09:45:00,49.32,49.38,49.26,49.3,216600.52910052903,29.2217,29.2573,29.1862,29.2099,216600.5291
2005-06-27 09:50:00,49.29,49.29,49.24,49.26,7385.361552028218,29.2039,29.2039,29.1743,29.1862,7385.3616
2005-06-27 09:55:00,49.25,49.37,49.25,49.33,20833.33333333333,29.1802,29.2513,29.1802,29.2276,20833.3333
2005-06-27 10:00:00,49.34,49.37,49.32,49.33,11904.761904761905,29.2336,29.2513,29.2217,29.2276,11904.7619
2005-06-27 10:05:00,49.33,49.33,49.22,49.27,17636.68430335097,29.2276,29.2276,29.1625,29.1921,17636.6843
2005-06-27 10:10:00,49.27,49.36,49.27,49.34,12896.825396825396,29.1921,29.2454,29.1921,29.2336,12896.8254
2005-06-27 10:15:00,49.34,49.39,49.29,49.39,14329.805996472662,29.2336,29.2632,29.2039,29.2632,14329.806
2005-06-27 10:20:00,49.39,49.44,49.39,49.44,13117.283950617282,29.2632,29.2928,29.2632,29.2928,13117.284
2005-06-27 10:25:00,49.43,49.5,49.42,49.5,13117.283950617282,29.2869,29.3284,29.281,29.3284,13117.284
2005-06-27 10:30:00,49.5,49.5,49.45,49.46,7716.049382716048,29.3284,29.3284,29.2987,29.3047,7716.0494
2005-06-27 10:35:00,49.46,49.47,49.42,49.45,4629.629629629629,29.3047,29.3106,29.281,29.2987,4629.6296
2005-06-27 10:40:00,49.45,49.47,49.44,49.44,6944.444444444443,29.2987,29.3106,29.2928,29.2928,6944.4444
2005-06-27 10:45:00,49.44,49.48,49.41,49.42,8928.571428571428,29.2928,29.3165,29.275,29.281,8928.5714
2005-06-27 10:50:00,49.39,49.41,49.37,49.37,10692.239858906523,29.2632,29.275,29.2513,29.2513,10692.2399
2005-06-27 10:55:00,49.37,49.37,49.3,49.34,16644.620811287477,29.2513,29.2513,29.2099,29.2336,16644.6208
2005-06-27 11:00:00,49.31,49.31,49.27,49.28,15983.245149911814,29.2158,29.2158,29.1921,29.198,15983.2451
2005-06-27 11:05:00,49.27,49.29,49.25,49.29,15762.786596119928,29.1921,29.2039,29.1802,29.2039,15762.7866
2005-06-27 11:10:00,49.29,49.3,49.26,49.28,6503.5273368606695,29.2039,29.2099,29.1862,29.198,6503.5273
2005-06-27 11:15:00,49.28,49.34,49.25,49.34,12896.825396825396,29.198,29.2336,29.1802,29.2336,12896.8254
2005-06-27 11:20:00,49.32,49.36,49.28,49.36,12566.137566137564,29.2217,29.2454,29.198,29.2454,12566.1376
2005-06-27 11:25:00,49.34,49.37,49.32,49.36,12786.596119929452,29.2336,29.2513,29.2217,29.2454,12786.5961
2005-06-27 11:30:00,49.36,49.36,49.32,49.32,11133.156966490298,29.2454,29.2454,29.2217,29.2217,11133.157
2005-06-27 11:35:00,49.32,49.32,49.23,49.23,7716.049382716048,29.2217,29.2217,29.1684,29.1684,7716.0494
2005-06-27 11:40:00,49.24,49.25,49.14,49.2,37257.49559082892,29.1743,29.1802,29.1151,29.1506,37257.4956
2005-06-27 11:45:00,49.21,49.24,49.21,49.24,14219.576719576718,29.1565,29.1743,29.1565,29.1743,14219.5767
2005-06-27 11:50:00,49.24,49.25,49.22,49.23,9700.176366843032,29.1743,29.1802,29.1625,29.1684,9700.1764
2005-06-27 11:55:00,49.23,49.27,49.23,49.27,9479.717813051146,29.1684,29.1921,29.1684,29.1921,9479.7178
2005-06-27 12:00:00,49.28,49.29,49.26,49.26,10251.32275132275,29.198,29.2039,29.1862,29.1862,10251.3228
2005-06-27 12:05:00,49.26,49.32,49.25,49.32,8377.42504409171,29.1862,29.2217,29.1802,29.2217,8377.425
2005-06-27 12:10:00,49.32,49.32,49.29,49.31,7275.132275132274,29.2217,29.2217,29.2039,29.2158,7275.1323
2005-06-27 12:15:00,49.3,49.35,49.3,49.32,9369.488536155202,29.2099,29.2395,29.2099,29.2217,9369.4885
2005-06-27 12:20:00,49.32,49.33,49.31,49.31,5511.463844797177,29.2217,29.2276,29.2158,29.2158,5511.4638
2005-06-27 12:25:00,49.32,49.32,49.29,49.32,4409.171075837742,29.2217,29.2217,29.2039,29.2217,4409.1711
2005-06-27 12:30:00,49.32,49.32,49.31,49.32,4960.317460317459,29.2217,29.2217,29.2158,29.2217,4960.3175
2005-06-27 12:35:00,49.32,49.37,49.32,49.36,6834.2151675485,29.2217,29.2513,29.2217,29.2454,6834.2152
2005-06-27 12:40:00,49.35,49.36,49.29,49.33,9589.947089947089,29.2395,29.2454,29.2039,29.2276,9589.9471
2005-06-27 12:45:00,49.33,49.34,49.29,49.3,3968.253968253968,29.2276,29.2336,29.2039,29.2099,3968.254
2005-06-27 12:50:00,49.31,49.31,49.25,49.27,7716.049382716048,29.2158,29.2158,29.1802,29.1921,7716.0494
2005-06-27 12:55:00,49.27,49.31,49.23,49.27,8156.966490299823,29.1921,29.2158,29.1684,29.1921,8156.9665
2005-06-27 13:00:00,49.27,49.27,49.22,49.22,6834.2151675485,29.1921,29.1921,29.1625,29.1625,6834.2152
2005-06-27 13:05:00,49.22,49.24,49.22,49.22,4739.858906525573,29.1625,29.1743,29.1625,29.1625,4739.8589
2005-06-27 13:10:00,49.22,49.24,49.22,49.24,4188.712522045855,29.1625,29.1743,29.1625,29.1743,4188.7125
2005-06-27 13:15:00,49.25,49.26,49.22,49.25,4850.088183421516,29.1802,29.1862,29.1625,29.1802,4850.0882
2005-06-27 13:20:00,49.25,49.29,49.24,49.25,7716.049382716048,29.1802,29.2039,29.1743,29.1802,7716.0494
2005-06-27 13:25:00,49.25,49.29,49.24,49.24,10030.864197530864,29.1802,29.2039,29.1743,29.1743,10030.8642
2005-06-27 13:30:00,49.27,49.27,49.25,49.25,1543.2098765432097,29.1921,29.1921,29.1802,29.1802,1543.2099
2005-06-27 13:35:00,49.24,49.24,49.22,49.23,3417.10758377425,29.1743,29.1743,29.1625,29.1684,3417.1076
2005-06-27 13:40:00,49.22,49.22,49.16,49.16,5511.463844797177,29.1625,29.1625,29.1269,29.1269,5511.4638
2005-06-27 13:45:00,49.15,49.15,49.12,49.12,3086.4197530864194,29.121,29.121,29.1032,29.1032,3086.4198
2005-06-27 13:50:00,49.11,49.12,49.11,49.12,10141.093474426809,29.0973,29.1032,29.0973,29.1032,10141.0935
2005-06-27 13:55:00,49.11,49.11,49.06,49.06,7275.132275132274,29.0973,29.0973,29.0677,29.0677,7275.1323
2005-06-27 14:00:00,49.06,49.14,49.04,49.12,15432.098765432096,29.0677,29.1151,29.0558,29.1032,15432.0988
2005-06-27 14:05:00,49.12,49.18,49.12,49.17,9810.405643738975,29.1032,29.1388,29.1032,29.1328,9810.4056
2005-06-27 14:10:00,49.17,49.18,49.16,49.17,27777.777777777774,29.1328,29.1388,29.1269,29.1328,27777.7778
2005-06-27 14:15:00,49.16,49.17,49.13,49.14,8818.342151675484,29.1269,29.1328,29.1091,29.1151,8818.3422
2005-06-27 14:20:00,49.13,49.19,49.12,49.16,28218.69488536155,29.1091,29.1447,29.1032,29.1269,28218.6949
2005-06-27 14:25:00,49.15,49.15,49.1,49.12,8377.42504409171,29.121,29.121,29.0914,29.1032,8377.425
2005-06-27 14:30:00,49.12,49.2,49.12,49.19,10251.32275132275,29.1032,29.1506,29.1032,29.1447,10251.3228
2005-06-27 14:35:00,49.22,49.26,49.19,49.19,15762.786596119928,29.1625,29.1862,29.1447,29.1447,15762.7866
2005-06-27 14:40:00,49.19,49.19,49.13,49.15,9149.029982363314,29.1447,29.1447,29.1091,29.121,9149.03
2005-06-27 14:45:00,49.15,49.16,49.13,49.13,11574.074074074071,29.121,29.1269,29.1091,29.1091,11574.0741
2005-06-27 14:50:00,49.13,49.27,49.13,49.21,28108.465608465605,29.1091,29.1921,29.1091,29.1565,28108.4656
2005-06-27 14:55:00,49.21,49.21,49.17,49.18,7936.507936507935,29.1565,29.1565,29.1328,29.1388,7936.5079
2005-06-27 15:00:00,49.19,49.21,49.17,49.21,5952.380952380951,29.1447,29.1565,29.1328,29.1565,5952.381
2005-06-27 15:05:00,49.21,49.33,49.21,49.33,17857.142857142855,29.1565,29.2276,29.1565,29.2276,17857.1429
2005-06-27 15:10:00,49.32,49.43,49.32,49.41,16975.308641975305,29.2217,29.2869,29.2217,29.275,16975.3086
2005-06-27 15:15:00,49.41,49.44,49.41,49.43,17085.53791887125,29.275,29.2928,29.275,29.2869,17085.5379
2005-06-27 15:20:00,49.42,49.43,49.4,49.42,17857.142857142855,29.281,29.2869,29.2691,29.281,17857.1429
2005-06-27 15:25:00,49.42,49.51,49.42,49.45,25793.65079365079,29.281,29.3343,29.281,29.2987,25793.6508
2005-06-27 15:30:00,49.45,49.48,49.44,49.47,18849.206349206343,29.2987,29.3165,29.2928,29.3106,18849.2063
2005-06-27 15:35:00,49.47,49.6,49.47,49.59,21494.70899470899,29.3106,29.3876,29.3106,29.3817,21494.709
2005-06-27 15:40:00,49.59,49.66,49.57,49.61,39792.76895943562,29.3817,29.4232,29.3698,29.3935,39792.769
2005-06-27 15:45:00,49.62,49.62,49.57,49.57,27447.089947089946,29.3995,29.3995,29.3698,29.3698,27447.0899
2005-06-27 15:50:00,49.57,49.58,49.54,49.57,38690.47619047618,29.3698,29.3758,29.3521,29.3698,38690.4762
2005-06-27 15:55:00,49.57,49.58,49.54,49.54,52799.82363315696,29.3698,29.3758,29.3521,29.3521,52799.8236
2005-06-28 09:30:00,49.9,49.9,49.71,49.71,32297.17813051146,29.5654,29.5654,29.4528,29.4528,32297.1781
2005-06-28 09:35:00,49.74,49.9,49.71,49.9,19400.352733686064,29.4706,29.5654,29.4528,29.5654,19400.3527
2005-06-28 09:40:00,49.9,49.96,49.89,49.94,9259.259259259255,29.5654,29.6009,29.5594,29.5891,9259.2593
2005-06-28 09:45:00,49.95,49.97,49.85,49.94,10582.01058201058,29.595,29.6068,29.5357,29.5891,10582.0106
2005-06-28 09:50:00,49.93,49.93,49.9,49.91,8046.737213403879,29.5831,29.5831,29.5654,29.5713,8046.7372
2005-06-28 09:55:00,49.91,49.93,49.91,49.93,2204.585537918871,29.5713,29.5831,29.5713,29.5831,2204.5855
2005-06-28 10:00:00,49.93,50.0,49.84,49.84,17085.53791887125,29.5831,29.6246,29.5298,29.5298,17085.5379
2005-06-28 10:05:00,49.88,49.93,49.85,49.91,11133.156966490298,29.5535,29.5831,29.5357,29.5713,11133.157
2005-06-28 10:10:00,49.93,49.95,49.91,49.92,11463.84479717813,29.5831,29.595,29.5713,29.5772,11463.8448
2005-06-28 10:15:00,49.94,50.02,49.94,49.98,10692.239858906523,29.5891,29.6364,29.5891,29.6128,10692.2399
2005-06-28 10:20:00,50.0,50.0,49.97,49.97,15762.786596119928,29.6246,29.6246,29.6068,29.6068,15762.7866
2005-06-28 10:25:00,49.97,49.98,49.96,49.96,3858.024691358024,29.6068,29.6128,29.6009,29.6009,3858.0247
2005-06-28 10:30:00,49.97,50.12,49.97,49.99,17967.3721340388,29.6068,29.6957,29.6068,29.6187,17967.3721
2005-06-28 10:35:00,49.98,49.99,49.98,49.99,2425.044091710758,29.6128,29.6187,29.6128,29.6187,2425.0441
2005-06-28 10:40:00,50.0,50.01,49.98,50.0,7275.132275132274,29.6246,29.6305,29.6128,29.6246,7275.1323
2005-06-28 10:45:00,50.0,50.01,50.0,50.01,6172.839506172839,29.6246,29.6305,29.6246,29.6305,6172.8395
2005-06-28 10:50:00,50.02,50.1,50.02,50.06,41666.66666666666,29.6364,29.6838,29.6364,29.6601,41666.6667
2005-06-28 10:55:00,50.04,50.09,50.04,50.07,6834.2151675485,29.6483,29.6779,29.6483,29.6661,6834.2152
2005-06-28 11:00:00,50.07,50.09,50.07,50.09,10912.698412698412,29.6661,29.6779,29.6661,29.6779,10912.6984
2005-06-28 11:05:00,50.09,50.11,50.07,50.11,23919.75308641975,29.6779,29.6898,29.6661,29.6898,23919.7531
2005-06-28 11:10:00,50.12,50.21,50.1,50.2,16644.620811287477,29.6957,29.749,29.6838,29.7431,16644.6208
2005-06-28 11:15:00,50.21,50.21,50.2,50.2,8377.42504409171,29.749,29.749,29.7431,29.7431,8377.425
2005-06-28 11:20:00,50.21,50.28,50.2,50.28,11684.303350970016,29.749,29.7905,29.7431,29.7905,11684.3034
2005-06-28 11:25:00,50.29,50.33,50.28,50.31,15762.786596119928,29.7964,29.8201,29.7905,29.8083,15762.7866
2005-06-28 11:30:00,50.3,50.37,50.3,50.36,11353.615520282186,29.8023,29.8438,29.8023,29.8379,11353.6155
2005-06-28 11:35:00,50.35,50.36,50.33,50.36,20392.416225749555,29.832,29.8379,29.8201,29.8379,20392.4162
2005-06-28 11:40:00,50.37,50.39,50.35,50.35,15873.015873015873,29.8438,29.8557,29.832,29.832,15873.0159
2005-06-28 11:45:00,50.35,50.35,50.29,50.29,8597.883597883598,29.832,29.832,29.7964,29.7964,8597.8836
2005-06-28 11:50:00,50.27,50.3,50.27,50.3,5180.776014109347,29.7846,29.8023,29.7846,29.8023,5180.776
2005-06-28 11:55:00,50.3,50.3,50.3,50.3,5401.234567901234,29.8023,29.8023,29.8023,29.8023,5401.2346
2005-06-28 12:00:00,50.3,50.3,50.26,50.28,9149.029982363314,29.8023,29.8023,29.7786,29.7905,9149.03
2005-06-28 12:05:00,50.29,50.32,50.27,50.3,7164.902998236331,29.7964,29.8142,29.7846,29.8023,7164.903
2005-06-28 12:10:00,50.3,50.33,50.3,50.31,3417.10758377425,29.8023,29.8201,29.8023,29.8083,3417.1076
2005-06-28 12:15:00,50.31,50.38,50.3,50.3,8267.195767195766,29.8083,29.8497,29.8023,29.8023,8267.1958
2005-06-28 12:20:00,50.29,50.31,50.26,50.31,8708.112874779541,29.7964,29.8083,29.7786,29.8083,8708.1129
2005-06-28 12:25:00,50.31,50.31,50.28,50.28,2865.9611992945324,29.8083,29.8083,29.7905,29.7905,2865.9612
2005-06-28 12:30:00,50.28,50.34,50.27,50.29,16203.703703703704,29.7905,29.826,29.7846,29.7964,16203.7037
2005-06-28 12:35:00,50.3,50.3,50.29,50.29,2094.356261022928,29.8023,29.8023,29.7964,29.7964,2094.3563
2005-06-28 12:40:00,50.3,50.3,50.28,50.3,4850.088183421516,29.8023,29.8023,29.7905,29.8023,4850.0882
2005-06-28 12:45:00,50.3,50.35,50.3,50.34,9149.029982363314,29.8023,29.832,29.8023,29.826,9149.03
2005-06-28 12:50:00,50.34,50.35,50.31,50.34,12455.90828924162,29.826,29.832,29.8083,29.826,12455.9083
2005-06-28 12:55:00,50.34,50.41,50.34,50.39,25793.65079365079,29.826,29.8675,29.826,29.8557,25793.6508
2005-06-28 13:00:00,50.4,50.41,50.37,50.41,12566.137566137564,29.8616,29.8675,29.8438,29.8675,12566.1376
2005-06-28 13:05:00,50.42,50.51,50.42,50.49,22927.68959435626,29.8734,29.9268,29.8734,29.9149,22927.6896
2005-06-28 13:10:00,50.49,50.64,50.49,50.61,21494.70899470899,29.9149,30.0038,29.9149,29.986,21494.709
2005-06-28 13:15:00,50.59,50.6,50.52,50.52,25352.73368606701,29.9742,29.9801,29.9327,29.9327,25352.7337
2005-06-28 13:20:00,50.52,50.59,50.52,50.57,13227.513227513226,29.9327,29.9742,29.9327,29.9623,13227.5132
2005-06-28 13:25:00,50.56,50.56,50.53,50.53,6834.2151675485,29.9564,29.9564,29.9386,29.9386,6834.2152
2005-06-28 13:30:00,50.53,50.54,50.49,50.49,15762.786596119928,29.9386,29.9445,29.9149,29.9149,15762.7866
2005-06-28 13:35:00,50.45,50.49,50.45,50.45,6172.839506172839,29.8912,29.9149,29.8912,29.8912,6172.8395
2005-06-28 13:40:00,50.45,50.47,50.44,50.46,8487.654320987653,29.8912,29.9031,29.8853,29.8971,8487.6543
2005-06-28 13:45:00,50.47,50.48,50.43,50.43,7495.5908289241615,29.9031,29.909,29.8794,29.8794,7495.5908
2005-06-28 13:50:00,50.43,50.49,50.43,50.45,10030.864197530864,29.8794,29.9149,29.8794,29.8912,10030.8642
2005-06-28 13:55:00,50.44,50.44,50.43,50.44,5070.546737213404,29.8853,29.8853,29.8794,29.8853,5070.5467
2005-06-28 14:00:00,50.44,50.44,50.36,50.38,39131.39329805997,29.8853,29.8853,29.8379,29.8497,39131.3933
2005-06-28 14:05:00,50.35,50.35,50.3,50.34,12676.366843033507,29.832,29.832,29.8023,29.826,12676.3668
2005-06-28 14:10:00,50.35,50.35,50.31,50.33,7275.132275132274,29.832,29.832,29.8083,29.8201,7275.1323
2005-06-28 14:15:00,50.33,50.33,50.27,50.28,7385.361552028218,29.8201,29.8201,29.7846,29.7905,7385.3616
2005-06-28 14:20:00,50.27,50.27,50.23,50.24,13007.05467372134,29.7846,29.7846,29.7609,29.7668,13007.0547
2005-06-28 14:25:00,50.23,50.26,50.22,50.25,5621.693121693121,29.7609,29.7786,29.7549,29.7727,5621.6931
2005-06-28 14:30:00,50.26,50.29,50.25,50.27,3306.8783068783064,29.7786,29.7964,29.7727,29.7846,3306.8783
2005-06-28 14:35:00,50.28,50.3,50.26,50.3,4519.400352733685,29.7905,29.8023,29.7786,29.8023,4519.4004
2005-06-28 14:40:00,50.3,50.43,50.3,50.41,17746.91358024691,29.8023,29.8794,29.8023,29.8675,17746.9136
2005-06-28 14:45:00,50.4,50.4,50.33,50.38,16424.162257495587,29.8616,29.8616,29.8201,29.8497,16424.1623
2005-06-28 14:50:00,50.38,50.4,50.35,50.4,16313.932980599646,29.8497,29.8616,29.832,29.8616,16313.933
2005-06-28 14:55:00,50.4,50.4,50.36,50.37,6723.985890652557,29.8616,29.8616,29.8379,29.8438,6723.9859
2005-06-28 15:00:00,50.36,50.38,50.34,50.37,8487.654320987653,29.8379,29.8497,29.826,29.8438,8487.6543
2005-06-28 15:05:00,50.36,50.43,50.36,50.4,27998.23633156966,29.8379,29.8794,29.8379,29.8616,27998.2363
2005-06-28 15:10:00,50.41,50.42,50.38,50.41,7054.673721340388,29.8675,29.8734,29.8497,29.8675,7054.6737
2005-06-28 15:15:00,50.42,50.43,50.39,50.4,8708.112874779541,29.8734,29.8794,29.8557,29.8616,8708.1129
2005-06-28 15:20:00,50.43,50.44,50.39,50.43,20943.56261022928,29.8794,29.8853,29.8557,29.8794,20943.5626
2005-06-28 15:25:00,50.43,50.51,50.41,50.51,25022.045855379187,29.8794,29.9268,29.8675,29.9268,25022.0459
2005-06-28 15:30:00,50.51,50.53,50.47,50.49,26014.10934744268,29.9268,29.9386,29.9031,29.9149,26014.1093
2005-06-28 15:35:00,50.49,50.52,50.48,50.51,23478.835978835978,29.9149,29.9327,29.909,29.9268,23478.836
2005-06-28 15:40:00,50.5,50.5,50.48,50.48,23478.835978835978,29.9208,29.9208,29.909,29.909,23478.836
2005-06-28 15:45:00,50.48,50.51,50.45,50.45,30423.28042328042,29.909,29.9268,29.8912,29.8912,30423.2804
2005-06-28 15:50:00,50.45,50.53,50.44,50.49,32738.09523809524,29.8912,29.9386,29.8853,29.9149,32738.0952
2005-06-28 15:55:00,50.49,50.56,50.48,50.56,38690.47619047618,29.9149,29.9564,29.909,29.9564,38690.4762
2005-06-29 09:30:00,50.58,50.6,50.39,50.41,9810.405643738975,29.9682,29.9801,29.8557,29.8675,9810.4056
2005-06-29 09:35:00,50.39,50.43,50.35,50.35,24360.670194003524,29.8557,29.8794,29.832,29.832,24360.6702
2005-06-29 09:40:00,50.37,50.4,50.35,50.35,6503.5273368606695,29.8438,29.8616,29.832,29.832,6503.5273
2005-06-29 09:45:00,50.35,50.41,50.35,50.4,9038.80070546737,29.832,29.8675,29.832,29.8616,9038.8007
2005-06-29 09:50:00,50.4,50.42,50.39,50.42,20502.6455026455,29.8616,29.8734,29.8557,29.8734,20502.6455
2005-06-29 09:55:00,50.42,50.42,50.3,50.3,8928.571428571428,29.8734,29.8734,29.8023,29.8023,8928.5714
2005-06-29 10:00:00,50.3,50.3,50.28,50.3,5621.693121693121,29.8023,29.8023,29.7905,29.8023,5621.6931
2005-06-29 10:05:00,50.3,50.33,50.27,50.31,8818.342151675484,29.8023,29.8201,29.7846,29.8083,8818.3422
2005-06-29 10:10:00,50.32,50.32,50.26,50.27,5621.693121693121,29.8142,29.8142,29.7786,29.7846,5621.6931
2005-06-29 10:15:00,50.28,50.28,50.2,50.26,13999.11816578483,29.7905,29.7905,29.7431,29.7786,13999.1182
2005-06-29 10:20:00,50.27,50.3,50.27,50.3,3637.566137566137,29.7846,29.8023,29.7846,29.8023,3637.5661
2005-06-29 10:25:00,50.31,50.42,50.31,50.42,8597.883597883598,29.8083,29.8734,29.8083,29.8734,8597.8836
2005-06-29 10:30:00,50.44,50.49,50.4,50.46,10030.864197530864,29.8853,29.9149,29.8616,29.8971,10030.8642
2005-06-29 10:35:00,50.47,50.48,50.44,50.44,5401.234567901234,29.9031,29.909,29.8853,29.8853,5401.2346
2005-06-29 10:40:00,50.45,50.48,50.44,50.47,9479.717813051146,29.8912,29.909,29.8853,29.9031,9479.7178
2005-06-29 10:45:00,50.48,50.52,50.46,50.5,3747.7954144620808,29.909,29.9327,29.8971,29.9208,3747.7954
2005-06-29 10:50:00,50.49,50.58,50.49,50.53,3306.8783068783064,29.9149,29.9682,29.9149,29.9386,3306.8783
2005-06-29 10:55:00,50.54,50.54,50.46,50.46,4629.629629629629,29.9445,29.9445,29.8971,29.8971,4629.6296
2005-06-29 11:00:00,50.44,50.44,50.41,50.44,3637.566137566137,29.8853,29.8853,29.8675,29.8853,3637.5661
2005-06-29 11:05:00,50.44,50.44,50.42,50.42,2755.7319223985887,29.8853,29.8853,29.8734,29.8734,2755.7319
2005-06-29 11:10:00,50.42,50.42,50.33,50.39,5731.922398589065,29.8734,29.8734,29.8201,29.8557,5731.9224
2005-06-29 11:15:00,50.39,50.39,50.33,50.38,5291.00529100529,29.8557,29.8557,29.8201,29.8497,5291.0053
2005-06-29 11:20:00,50.38,50.39,50.37,50.37,3747.7954144620808,29.8497,29.8557,29.8438,29.8438,3747.7954
2005-06-29 11:25:00,50.38,50.44,50.38,50.44,1212.522045855379,29.8497,29.8853,29.8497,29.8853,1212.522
2005-06-29 11:30:00,50.44,50.47,50.44,50.45,4409.171075837742,29.8853,29.9031,29.8853,29.8912,4409.1711
2005-06-29 11:35:00,50.47,50.47,50.4,50.41,2425.044091710758,29.9031,29.9031,29.8616,29.8675,2425.0441
2005-06-29 11:40:00,50.42,50.46,50.41,50.44,1984.126984126984,29.8734,29.8971,29.8675,29.8853,1984.127
2005-06-29 11:45:00,50.45,50.48,50.43,50.48,3747.7954144620808,29.8912,29.909,29.8794,29.909,3747.7954
2005-06-29 11:50:00,50.48,50.49,50.46,50.47,2425.044091710758,29.909,29.9149,29.8971,29.9031,2425.0441
2005-06-29 11:55:00,50.47,50.51,50.47,50.51,8928.571428571428,29.9031,29.9268,29.9031,29.9268,8928.5714
2005-06-29 12:00:00,50.51,50.51,50.46,50.47,8267.195767195766,29.9268,29.9268,29.8971,29.9031,8267.1958
2005-06-29 12:05:00,50.47,50.49,50.47,50.49,6283.068783068782,29.9031,29.9149,29.9031,29.9149,6283.0688
2005-06-29 12:10:00,50.49,50.62,50.49,50.62,44973.544973544966,29.9149,29.9919,29.9149,29.9919,44973.545
2005-06-29 12:15:00,50.62,50.64,50.6,50.63,7495.5908289241615,29.9919,30.0038,29.9801,29.9979,7495.5908
2005-06-29 12:20:00,50.63,50.64,50.6,50.61,5291.00529100529,29.9979,30.0038,29.9801,29.986,5291.0053
2005-06-29 12:25:00,50.6,50.67,50.58,50.61,5952.380952380951,29.9801,30.0216,29.9682,29.986,5952.381
2005-06-29 12:30:00,50.61,50.61,50.57,50.57,1432.9805996472662,29.986,29.986,29.9623,29.9623,1432.9806
2005-06-29 12:35:00,50.57,50.57,50.56,50.57,2204.585537918871,29.9623,29.9623,29.9564,29.9623,2204.5855
2005-06-29 12:40:00,50.57,50.58,50.56,50.58,2204.585537918871,29.9623,29.9682,29.9564,29.9682,2204.5855
2005-06-29 12:45:00,50.59,50.6,50.58,50.59,3747.7954144620808,29.9742,29.9801,29.9682,29.9742,3747.7954
2005-06-29 12:50:00,50.59,50.59,50.56,50.58,1653.4391534391532,29.9742,29.9742,29.9564,29.9682,1653.4392
2005-06-29 12:55:00,50.58,50.59,50.56,50.59,4629.629629629629,29.9682,29.9742,29.9564,29.9742,4629.6296
2005-06-29 13:00:00,50.58,50.59,50.56,50.57,2204.585537918871,29.9682,29.9742,29.9564,29.9623,2204.5855
2005-06-29 13:05:00,50.57,50.58,50.56,50.58,1653.4391534391532,29.9623,29.9682,29.9564,29.9682,1653.4392
2005-06-29 13:10:00,50.58,50.58,50.56,50.56,2865.9611992945324,29.9682,29.9682,29.9564,29.9564,2865.9612
2005-06-29 13:15:00,50.56,50.57,50.55,50.56,3747.7954144620808,29.9564,29.9623,29.9505,29.9564,3747.7954
2005-06-29 13:20:00,50.56,50.56,50.55,50.55,3417.10758377425,29.9564,29.9564,29.9505,29.9505,3417.1076
2005-06-29 13:25:00,50.57,50.57,50.55,50.56,6503.5273368606695,29.9623,29.9623,29.9505,29.9564,6503.5273
2005-06-29 13:30:00,50.57,50.57,50.52,50.52,9479.717813051146,29.9623,29.9623,29.9327,29.9327,9479.7178
2005-06-29 13:35:00,50.52,50.54,50.48,50.49,10802.469135802468,29.9327,29.9445,29.909,29.9149,10802.4691
2005-06-29 13:40:00,50.48,50.48,50.42,50.43,6393.298059964726,29.909,29.909,29.8734,29.8794,6393.2981
2005-06-29 13:45:00,50.42,50.45,50.39,50.44,10251.32275132275,29.8734,29.8912,29.8557,29.8853,10251.3228
2005-06-29 13:50:00,50.44,50.44,50.39,50.39,7164.902998236331,29.8853,29.8853,29.8557,29.8557,7164.903
2005-06-29 13:55:00,50.41,50.41,50.38,50.39,5842.151675485008,29.8675,29.8675,29.8497,29.8557,5842.1517
2005-06-29 14:00:00,50.39,50.43,50.39,50.39,5731.922398589065,29.8557,29.8794,29.8557,29.8557,5731.9224
2005-06-29 14:05:00,50.39,50.42,50.39,50.42,4409.171075837742,29.8557,29.8734,29.8557,29.8734,4409.1711
2005-06-29 14:10:00,50.43,50.46,50.41,50.45,12014.991181657848,29.8794,29.8971,29.8675,29.8912,12014.9912
2005-06-29 14:15:00,50.47,50.48,50.46,50.47,3306.8783068783064,29.9031,29.909,29.8971,29.9031,3306.8783
2005-06-29 14:20:00,50.47,50.48,50.46,50.48,1543.2098765432097,29.9031,29.909,29.8971,29.909,1543.2099
2005-06-29 14:25:00,50.47,50.47,50.44,50.45,4078.483245149912,29.9031,29.9031,29.8853,29.8912,4078.4832
2005-06-29 14:30:00,50.46,50.51,50.46,50.5,2976.190476190476,29.8971,29.9268,29.8971,29.9208,2976.1905
2005-06-29 14:35:00,50.5,50.5,50.49,50.49,3858.024691358024,29.9208,29.9208,29.9149,29.9149,3858.0247
2005-06-29 14:40:00,50.49,50.52,50.49,50.5,3747.7954144620808,29.9149,29.9327,29.9149,29.9208,3747.7954
2005-06-29 14:45:00,50.5,50.5,50.46,50.46,6944.444444444443,29.9208,29.9208,29.8971,29.8971,6944.4444
2005-06-29 14:50:00,50.46,50.48,50.42,50.42,5401.234567901234,29.8971,29.909,29.8734,29.8734,5401.2346
2005-06-29 14:55:00,50.42,50.43,50.35,50.39,5180.776014109347,29.8734,29.8794,29.832,29.8557,5180.776
2005-06-29 15:00:00,50.41,50.44,50.39,50.43,8928.571428571428,29.8675,29.8853,29.8557,29.8794,8928.5714
2005-06-29 15:05:00,50.41,50.44,50.41,50.44,3747.7954144620808,29.8675,29.8853,29.8675,29.8853,3747.7954
2005-06-29 15:10:00,50.45,50.45,50.4,50.4,4409.171075837742,29.8912,29.8912,29.8616,29.8616,4409.1711
2005-06-29 15:15:00,50.41,50.45,50.41,50.45,4188.712522045855,29.8675,29.8912,29.8675,29.8912,4188.7125
2005-06-29 15:20:00,50.44,50.46,50.42,50.42,7385.361552028218,29.8853,29.8971,29.8734,29.8734,7385.3616
2005-06-29 15:25:00,50.41,50.42,50.39,50.4,4960.317460317459,29.8675,29.8734,29.8557,29.8616,4960.3175
2005-06-29 15:30:00,50.4,50.45,50.4,50.45,13558.201058201055,29.8616,29.8912,29.8616,29.8912,13558.2011
2005-06-29 15:35:00,50.47,50.52,50.46,50.51,7605.820105820105,29.9031,29.9327,29.8971,29.9268,7605.8201
2005-06-29 15:40:00,50.51,50.57,50.51,50.57,6172.839506172839,29.9268,29.9623,29.9268,29.9623,6172.8395
2005-06-29 15:45:00,50.57,50.6,50.57,50.59,10361.552028218694,29.9623,29.9801,29.9623,29.9742,10361.552
2005-06-29 15:50:00,50.59,50.62,50.54,50.54,36155.20282186948,29.9742,29.9919,29.9445,29.9445,36155.2028
2005-06-29 15:55:00,50.54,50.57,50.51,50.51,26124.338624338623,29.9445,29.9623,29.9268,29.9268,26124.3386
2005-06-30 09:30:00,50.02,50.3,50.02,50.27,58972.6631393298,29.6364,29.8023,29.6364,29.7846,58972.6631
2005-06-30 09:35:00,50.27,50.45,50.19,50.45,49603.1746031746,29.7846,29.8912,29.7372,29.8912,49603.1746
2005-06-30 09:40:00,50.45,50.7,50.43,50.53,50044.09171075837,29.8912,30.0393,29.8794,29.9386,50044.0917
2005-06-30 09:45:00,50.53,50.72,50.53,50.71,15652.557319223984,29.9386,30.0512,29.9386,30.0453,15652.5573
2005-06-30 09:50:00,50.71,50.77,50.7,50.76,5401.234567901234,30.0453,30.0808,30.0393,30.0749,5401.2346
2005-06-30 09:55:00,50.74,50.75,50.63,50.75,7716.049382716048,30.063,30.069,29.9979,30.069,7716.0494
2005-06-30 10:00:00,50.72,50.74,50.62,50.71,5952.380952380951,30.0512,30.063,29.9919,30.0453,5952.381
2005-06-30 10:05:00,50.69,50.73,50.69,50.7,5511.463844797177,30.0334,30.0571,30.0334,30.0393,5511.4638
2005-06-30 10:10:00,50.69,50.71,50.69,50.71,6393.298059964726,30.0334,30.0453,30.0334,30.0453,6393.2981
2005-06-30 10:15:00,50.69,50.76,50.59,50.71,22486.772486772483,30.0334,30.0749,29.9742,30.0453,22486.7725
2005-06-30 10:20:00,50.72,50.72,50.63,50.68,6393.298059964726,30.0512,30.0512,29.9979,30.0275,6393.2981
2005-06-30 10:25:00,50.67,50.68,50.6,50.63,6723.985890652557,30.0216,30.0275,29.9801,29.9979,6723.9859
2005-06-30 10:30:00,50.63,50.69,50.63,50.67,4298.941798941799,29.9979,30.0334,29.9979,30.0216,4298.9418
2005-06-30 10:35:00,50.69,50.73,50.68,50.72,1984.126984126984,30.0334,30.0571,30.0275,30.0512,1984.127
2005-06-30 10:40:00,50.72,50.78,50.71,50.74,7826.278659611992,30.0512,30.0867,30.0453,30.063,7826.2787
2005-06-30 10:45:00,50.73,50.79,50.73,50.78,5070.546737213404,30.0571,30.0927,30.0571,30.0867,5070.5467
2005-06-30 10:50:00,50.78,50.79,50.73,50.76,3306.8783068783064,30.0867,30.0927,30.0571,30.0749,3306.8783
2005-06-30 10:55:00,50.77,50.78,50.67,50.72,4960.317460317459,30.0808,30.0867,30.0216,30.0512,4960.3175
2005-06-30 11:00:00,50.71,50.73,50.65,50.73,8156.966490299823,30.0453,30.0571,30.0097,30.0571,8156.9665
2005-06-30 11:05:00,50.71,50.71,50.62,50.68,8928.571428571428,30.0453,30.0453,29.9919,30.0275,8928.5714
2005-06-30 11:10:00,50.68,50.68,50.56,50.56,7054.673721340388,30.0275,30.0275,29.9564,29.9564,7054.6737
2005-06-30 11:15:00,50.57,50.6,50.57,50.6,6062.610229276896,29.9623,29.9801,29.9623,29.9801,6062.6102
2005-06-30 11:20:00,50.59,50.59,50.58,50.58,8597.883597883598,29.9742,29.9742,29.9682,29.9682,8597.8836
2005-06-30 11:25:00,50.59,50.63,50.54,50.6,10912.698412698412,29.9742,29.9979,29.9445,29.9801,10912.6984
2005-06-30 11:30:00,50.59,50.6,50.54,50.6,24911.81657848324,29.9742,29.9801,29.9445,29.9801,24911.8166
2005-06-30 11:35:00,50.6,50.62,50.58,50.6,8046.737213403879,29.9801,29.9919,29.9682,29.9801,8046.7372
2005-06-30 11:40:00,50.6,50.6,50.56,50.59,5180.776014109347,29.9801,29.9801,29.9564,29.9742,5180.776
2005-06-30 11:45:00,50.59,50.6,50.54,50.58,9369.488536155202,29.9742,29.9801,29.9445,29.9682,9369.4885
2005-06-30 11:50:00,50.56,50.56,50.54,50.54,2976.190476190476,29.9564,29.9564,29.9445,29.9445,2976.1905
2005-06-30 11:55:00,50.55,50.58,50.55,50.58,2204.585537918871,29.9505,29.9682,29.9505,29.9682,2204.5855
2005-06-30 12:00:00,50.58,50.61,50.57,50.61,4629.629629629629,29.9682,29.986,29.9623,29.986,4629.6296
2005-06-30 12:05:00,50.58,50.59,50.57,50.57,2425.044091710758,29.9682,29.9742,29.9623,29.9623,2425.0441
2005-06-30 12:10:00,50.56,50.56,50.55,50.55,1432.9805996472662,29.9564,29.9564,29.9505,29.9505,1432.9806
2005-06-30 12:15:00,50.55,50.56,50.5,50.5,9589.947089947089,29.9505,29.9564,29.9208,29.9208,9589.9471
2005-06-30 12:20:00,50.51,50.57,50.51,50.51,1653.4391534391532,29.9268,29.9623,29.9268,29.9268,1653.4392
2005-06-30 12:25:00,50.51,50.61,50.51,50.6,16644.620811287477,29.9268,29.986,29.9268,29.9801,16644.6208
2005-06-30 12:30:00,50.6,50.61,50.56,50.59,12345.679012345678,29.9801,29.986,29.9564,29.9742,12345.679
2005-06-30 12:35:00,50.59,50.63,50.55,50.62,10802.469135802468,29.9742,29.9979,29.9505,29.9919,10802.4691
2005-06-30 12:40:00,50.62,50.66,50.62,50.65,16754.85008818342,29.9919,30.0156,29.9919,30.0097,16754.8501
2005-06-30 12:45:00,50.65,50.65,50.63,50.63,5842.151675485008,30.0097,30.0097,29.9979,29.9979,5842.1517
2005-06-30 12:50:00,50.63,50.64,50.59,50.62,3306.8783068783064,29.9979,30.0038,29.9742,29.9919,3306.8783
2005-06-30 12:55:00,50.62,50.64,50.6,50.62,3417.10758377425,29.9919,30.0038,29.9801,29.9919,3417.1076
2005-06-30 13:00:00,50.64,50.68,50.62,50.68,5731.922398589065,30.0038,30.0275,29.9919,30.0275,5731.9224
2005-06-30 13:05:00,50.67,50.67,50.66,50.66,1543.2098765432097,30.0216,30.0216,30.0156,30.0156,1543.2099
2005-06-30 13:10:00,50.66,50.7,50.65,50.7,9700.176366843032,30.0156,30.0393,30.0097,30.0393,9700.1764
2005-06-30 13:15:00,50.7,50.72,50.69,50.72,8928.571428571428,30.0393,30.0512,30.0334,30.0512,8928.5714
2005-06-30 13:20:00,50.72,50.74,50.69,50.7,7936.507936507935,30.0512,30.063,30.0334,30.0393,7936.5079
2005-06-30 13:25:00,50.71,50.72,50.69,50.69,2865.9611992945324,30.0453,30.0512,30.0334,30.0334,2865.9612
2005-06-30 13:30:00,50.69,50.7,50.61,50.63,15432.098765432096,30.0334,30.0393,29.986,29.9979,15432.0988
2005-06-30 13:35:00,50.63,50.65,50.59,50.65,10912.698412698412,29.9979,30.0097,29.9742,30.0097,10912.6984
2005-06-30 13:40:00,50.64,50.64,50.62,50.62,2976.190476190476,30.0038,30.0038,29.9919,29.9919,2976.1905
2005-06-30 13:45:00,50.62,50.63,50.61,50.61,3527.336860670194,29.9919,29.9979,29.986,29.986,3527.3369
2005-06-30 13:50:00,50.61,50.65,50.61,50.65,5401.234567901234,29.986,30.0097,29.986,30.0097,5401.2346
2005-06-30 13:55:00,50.67,50.76,50.67,50.76,3086.4197530864194,30.0216,30.0749,30.0216,30.0749,3086.4198
2005-06-30 14:00:00,50.76,50.79,50.75,50.77,18738.977072310405,30.0749,30.0927,30.069,30.0808,18738.9771
2005-06-30 14:05:00,50.78,50.8,50.77,50.79,6944.444444444443,30.0867,30.0986,30.0808,30.0927,6944.4444
2005-06-30 14:10:00,50.79,50.87,50.79,50.86,14329.805996472662,30.0927,30.1401,30.0927,30.1341,14329.806
2005-06-30 14:15:00,50.85,50.89,50.76,50.85,24250.440917107582,30.1282,30.1519,30.0749,30.1282,24250.4409
2005-06-30 14:20:00,50.84,50.88,50.64,50.7,22156.08465608465,30.1223,30.146,30.0038,30.0393,22156.0847
2005-06-30 14:25:00,50.7,50.72,50.66,50.69,6834.2151675485,30.0393,30.0512,30.0156,30.0334,6834.2152
2005-06-30 14:30:00,50.71,50.73,50.58,50.66,31194.885361552024,30.0453,30.0571,29.9682,30.0156,31194.8854
2005-06-30 14:35:00,50.65,50.69,50.55,50.57,12235.449735449734,30.0097,30.0334,29.9505,29.9623,12235.4497
2005-06-30 14:40:00,50.58,50.62,50.58,50.58,29982.36331569665,29.9682,29.9919,29.9682,29.9682,29982.3633
2005-06-30 14:45:00,50.57,50.63,50.56,50.59,15542.32804232804,29.9623,29.9979,29.9564,29.9742,15542.328
2005-06-30 14:50:00,50.58,50.59,50.56,50.59,11463.84479717813,29.9682,29.9742,29.9564,29.9742,11463.8448
2005-06-30 14:55:00,50.59,50.67,50.59,50.65,22156.08465608465,29.9742,30.0216,29.9742,30.0097,22156.0847
2005-06-30 15:00:00,50.66,50.68,50.62,50.63,12676.366843033507,30.0156,30.0275,29.9919,29.9979,12676.3668
2005-06-30 15:05:00,50.63,50.65,50.58,50.63,13337.742504409169,29.9979,30.0097,29.9682,29.9979,13337.7425
2005-06-30 15:10:00,50.63,50.66,50.59,50.65,13227.513227513226,29.9979,30.0156,29.9742,30.0097,13227.5132
2005-06-30 15:15:00,50.63,50.68,50.59,50.68,12014.991181657848,29.9979,30.0275,29.9742,30.0275,12014.9912
2005-06-30 15:20:00,50.68,50.68,50.54,50.58,22486.772486772483,30.0275,30.0275,29.9445,29.9682,22486.7725
2005-06-30 15:25:00,50.57,50.57,50.49,50.51,27006.17283950617,29.9623,29.9623,29.9149,29.9268,27006.1728
2005-06-30 15:30:00,50.51,50.51,50.39,50.39,40123.456790123455,29.9268,29.9268,29.8557,29.8557,40123.4568
2005-06-30 15:35:00,50.39,50.44,50.37,50.4,40233.68606701939,29.8557,29.8853,29.8438,29.8616,40233.6861
2005-06-30 15:40:00,50.39,50.47,50.34,50.34,45304.2328042328,29.8557,29.9031,29.826,29.826,45304.2328
2005-06-30 15:45:00,50.35,50.42,50.35,50.38,59413.58024691357,29.832,29.8734,29.832,29.8497,59413.5802
2005-06-30 15:50:00,50.37,50.39,50.23,50.24,78813.93298059964,29.8438,29.8557,29.7609,29.7668,78813.933
2005-06-30 15:55:00,50.23,50.26,50.2,50.26,69775.13227513227,29.7609,29.7786,29.7431,29.7786,69775.1323
2005-07-01 09:30:00,50.16,50.22,49.92,49.99,32627.86596119929,29.7194,29.7549,29.5772,29.6187,32627.866
2005-07-01 09:35:00,50.0,50.14,49.98,50.1,19179.894179894178,29.6246,29.7075,29.6128,29.6838,19179.8942
2005-07-01 09:40:00,50.1,50.16,50.1,50.14,17085.53791887125,29.6838,29.7194,29.6838,29.7075,17085.5379
2005-07-01 09:45:00,50.14,50.33,50.13,50.31,20943.56261022928,29.7075,29.8201,29.7016,29.8083,20943.5626
2005-07-01 09:50:00,50.3,50.32,50.24,50.28,27447.089947089946,29.8023,29.8142,29.7668,29.7905,27447.0899
2005-07-01 09:55:00,50.27,50.28,50.21,50.21,12345.679012345678,29.7846,29.7905,29.749,29.749,12345.679
2005-07-01 10:00:00,50.21,50.24,50.21,50.23,16534.391534391532,29.749,29.7668,29.749,29.7609,16534.3915
2005-07-01 10:05:00,50.23,50.28,50.23,50.27,17305.996472663137,29.7609,29.7905,29.7609,29.7846,17305.9965
2005-07-01 10:10:00,50.25,50.25,50.15,50.21,21715.16754850088,29.7727,29.7727,29.7135,29.749,21715.1675
2005-07-01 10:15:00,50.21,50.22,50.2,50.21,19841.26984126984,29.749,29.7549,29.7431,29.749,19841.2698
2005-07-01 10:20:00,50.21,50.22,50.12,50.17,16865.079365079364,29.749,29.7549,29.6957,29.7253,16865.0794
2005-07-01 10:25:00,50.17,50.26,50.17,50.24,15542.32804232804,29.7253,29.7786,29.7253,29.7668,15542.328
2005-07-01 10:30:00,50.23,50.33,50.22,50.23,22486.772486772483,29.7609,29.8201,29.7549,29.7609,22486.7725
2005-07-01 10:35:00,50.22,50.25,50.21,50.24,19400.352733686064,29.7549,29.7727,29.749,29.7668,19400.3527
2005-07-01 10:40:00,50.24,50.25,50.22,50.22,11574.074074074071,29.7668,29.7727,29.7549,29.7549,11574.0741
2005-07-01 10:45:00,50.22,50.23,50.21,50.22,10141.093474426809,29.7549,29.7609,29.749,29.7549,10141.0935
2005-07-01 10:50:00,50.22,50.23,50.21,50.22,6503.5273368606695,29.7549,29.7609,29.749,29.7549,6503.5273
2005-07-01 10:55:00,50.22,50.23,50.21,50.21,7716.049382716048,29.7549,29.7609,29.749,29.749,7716.0494
2005-07-01 11:00:00,50.21,50.21,50.17,50.18,34060.84656084656,29.749,29.749,29.7253,29.7312,34060.8466
2005-07-01 11:05:00,50.18,50.21,50.11,50.12,43099.64726631393,29.7312,29.749,29.6898,29.6957,43099.6473
2005-07-01 11:10:00,50.12,50.18,50.12,50.14,6393.298059964726,29.6957,29.7312,29.6957,29.7075,6393.2981
2005-07-01 11:15:00,50.12,50.18,50.12,50.17,15762.786596119928,29.6957,29.7312,29.6957,29.7253,15762.7866
2005-07-01 11:20:00,50.17,50.23,50.17,50.21,15652.557319223984,29.7253,29.7609,29.7253,29.749,15652.5573
2005-07-01 11:25:00,50.2,50.23,50.19,50.2,13888.888888888889,29.7431,29.7609,29.7372,29.7431,13888.8889
2005-07-01 11:30:00,50.21,50.21,50.19,50.2,5952.380952380951,29.749,29.749,29.7372,29.7431,5952.381
2005-07-01 11:35:00,50.2,50.2,50.08,50.12,13888.888888888889,29.7431,29.7431,29.672,29.6957,13888.8889
2005-07-01 11:40:00,50.11,50.14,50.1,50.1,8597.883597883598,29.6898,29.7075,29.6838,29.6838,8597.8836
2005-07-01 11:45:00,50.12,50.19,50.12,50.19,7164.902998236331,29.6957,29.7372,29.6957,29.7372,7164.903
2005-07-01 11:50:00,50.16,50.16,50.09,50.1,6503.5273368606695,29.7194,29.7194,29.6779,29.6838,6503.5273
2005-07-01 11:55:00,50.1,50.11,50.04,50.04,5952.380952380951,29.6838,29.6898,29.6483,29.6483,5952.381
2005-07-01 12:00:00,50.1,50.11,50.1,50.11,5511.463844797177,29.6838,29.6898,29.6838,29.6898,5511.4638
2005-07-01 12:05:00,50.11,50.12,50.06,50.11,4850.088183421516,29.6898,29.6957,29.6601,29.6898,4850.0882
2005-07-01 12:10:00,50.12,50.14,50.12,50.14,2645.502645502645,29.6957,29.7075,29.6957,29.7075,2645.5026
2005-07-01 12:15:00,50.15,50.15,50.09,50.1,4078.483245149912,29.7135,29.7135,29.6779,29.6838,4078.4832
2005-07-01 12:20:00,50.12,50.21,50.12,50.12,11022.927689594357,29.6957,29.749,29.6957,29.6957,11022.9277
2005-07-01 12:25:00,50.12,50.13,50.09,50.09,5842.151675485008,29.6957,29.7016,29.6779,29.6779,5842.1517
2005-07-01 12:30:00,50.08,50.13,50.08,50.13,14440.035273368603,29.672,29.7016,29.672,29.7016,14440.0353
2005-07-01 12:35:00,50.13,50.16,50.12,50.12,7054.673721340388,29.7016,29.7194,29.6957,29.6957,7054.6737
2005-07-01 12:40:00,50.1,50.13,50.09,50.11,2535.2733686067018,29.6838,29.7016,29.6779,29.6898,2535.2734
2005-07-01 12:45:00,50.11,50.12,50.1,50.12,1763.668430335097,29.6898,29.6957,29.6838,29.6957,1763.6684
2005-07-01 12:50:00,50.13,50.14,50.12,50.14,3086.4197530864194,29.7016,29.7075,29.6957,29.7075,3086.4198
2005-07-01 12:55:00,50.14,50.17,50.14,50.15,7716.049382716048,29.7075,29.7253,29.7075,29.7135,7716.0494
2005-07-01 13:00:00,50.17,50.17,50.1,50.12,8377.42504409171,29.7253,29.7253,29.6838,29.6957,8377.425
2005-07-01 13:05:00,50.12,50.15,50.12,50.13,1653.4391534391532,29.6957,29.7135,29.6957,29.7016,1653.4392
2005-07-01 13:10:00,50.14,50.15,50.12,50.13,1984.126984126984,29.7075,29.7135,29.6957,29.7016,1984.127
2005-07-01 13:15:00,50.13,50.14,50.12,50.14,2976.190476190476,29.7016,29.7075,29.6957,29.7075,2976.1905
2005-07-01 13:20:00,50.15,50.2,50.13,50.13,11574.074074074071,29.7135,29.7431,29.7016,29.7016,11574.0741
2005-07-01 13:25:00,50.12,50.16,50.12,50.12,4409.171075837742,29.6957,29.7194,29.6957,29.6957,4409.1711
2005-07-01 13:30:00,50.12,50.14,50.11,50.13,4739.858906525573,29.6957,29.7075,29.6898,29.7016,4739.8589
2005-07-01 13:35:00,50.13,50.13,50.09,50.11,3527.336860670194,29.7016,29.7016,29.6779,29.6898,3527.3369
2005-07-01 13:40:00,50.11,50.11,50.1,50.11,2314.8148148148143,29.6898,29.6898,29.6838,29.6898,2314.8148
2005-07-01 13:45:00,50.12,50.12,50.1,50.11,1984.126984126984,29.6957,29.6957,29.6838,29.6898,1984.127
2005-07-01 13:50:00,50.12,50.14,50.11,50.14,4188.712522045855,29.6957,29.7075,29.6898,29.7075,4188.7125
2005-07-01 13:55:00,50.14,50.15,50.13,50.14,2865.9611992945324,29.7075,29.7135,29.7016,29.7075,2865.9612
2005-07-01 14:00:00,50.13,50.15,50.11,50.15,14880.95238095238,29.7016,29.7135,29.6898,29.7135,14880.9524
2005-07-01 14:05:00,50.15,50.15,50.11,50.13,7275.132275132274,29.7135,29.7135,29.6898,29.7016,7275.1323
2005-07-01 14:10:00,50.13,50.13,50.1,50.1,3196.649029982363,29.7016,29.7016,29.6838,29.6838,3196.649
2005-07-01 14:15:00,50.1,50.11,50.09,50.1,2976.190476190476,29.6838,29.6898,29.6779,29.6838,2976.1905
2005-07-01 14:20:00,50.1,50.11,50.1,50.1,1984.126984126984,29.6838,29.6898,29.6838,29.6838,1984.127
2005-07-01 14:25:00,50.09,50.1,50.04,50.1,6172.839506172839,29.6779,29.6838,29.6483,29.6838,6172.8395
2005-07-01 14:30:00,50.1,50.1,50.09,50.1,2094.356261022928,29.6838,29.6838,29.6779,29.6838,2094.3563
2005-07-01 14:35:00,50.1,50.13,50.1,50.13,7716.049382716048,29.6838,29.7016,29.6838,29.7016,7716.0494
2005-07-01 14:40:00,50.12,50.15,50.11,50.14,11463.84479717813,29.6957,29.7135,29.6898,29.7075,11463.8448
2005-07-01 14:45:00,50.14,50.16,50.14,50.16,11904.761904761905,29.7075,29.7194,29.7075,29.7194,11904.7619
2005-07-01 14:50:00,50.16,50.16,50.14,50.15,2425.044091710758,29.7194,29.7194,29.7075,29.7135,2425.0441
2005-07-01 14:55:00,50.13,50.14,50.11,50.13,2976.190476190476,29.7016,29.7075,29.6898,29.7016,2976.1905
2005-07-01 15:00:00,50.11,50.11,50.03,50.06,9259.259259259255,29.6898,29.6898,29.6424,29.6601,9259.2593
2005-07-01 15:05:00,50.07,50.1,50.07,50.1,1653.4391534391532,29.6661,29.6838,29.6661,29.6838,1653.4392
2005-07-01 15:10:00,50.12,50.14,50.11,50.14,7385.361552028218,29.6957,29.7075,29.6898,29.7075,7385.3616
2005-07-01 15:15:00,50.13,50.14,50.1,50.12,1984.126984126984,29.7016,29.7075,29.6838,29.6957,1984.127
2005-07-01 15:20:00,50.13,50.14,50.1,50.12,3637.566137566137,29.7016,29.7075,29.6838,29.6957,3637.5661
2005-07-01 15:25:00,50.12,50.14,50.1,50.11,5952.380952380951,29.6957,29.7075,29.6838,29.6898,5952.381
2005-07-01 15:30:00,50.11,50.14,50.1,50.12,7054.673721340388,29.6898,29.7075,29.6838,29.6957,7054.6737
2005-07-01 15:35:00,50.11,50.11,50.09,50.1,4298.941798941799,29.6898,29.6898,29.6779,29.6838,4298.9418
2005-07-01 15:40:00,50.1,50.1,50.1,50.1,4409.171075837742,29.6838,29.6838,29.6838,29.6838,4409.1711
2005-07-01 15:45:00,50.1,50.15,50.09,50.1,19179.894179894178,29.6838,29.7135,29.6779,29.6838,19179.8942
2005-07-01 15:50:00,50.1,50.14,50.1,50.14,5952.380952380951,29.6838,29.7075,29.6838,29.7075,5952.381
2005-07-01 15:55:00,50.14,50.17,50.14,50.17,22156.08465608465,29.7075,29.7253,29.7075,29.7253,22156.0847
2005-07-05 09:30:00,50.1,50.14,49.91,50.05,15542.32804232804,29.6838,29.7075,29.5713,29.6542,15542.328
2005-07-05 09:35:00,50.19,50.21,49.91,50.15,17085.53791887125,29.7372,29.749,29.5713,29.7135,17085.5379
2005-07-05 09:40:00,50.13,50.21,49.9,49.93,19069.66490299824,29.7016,29.749,29.5654,29.5831,19069.6649
2005-07-05 09:45:00,49.91,49.92,49.8,49.83,9920.63492063492,29.5713,29.5772,29.5061,29.5239,9920.6349
2005-07-05 09:50:00,49.83,49.92,49.76,49.79,12786.596119929452,29.5239,29.5772,29.4824,29.5002,12786.5961
2005-07-05 09:55:00,49.79,49.97,49.79,49.86,5180.776014109347,29.5002,29.6068,29.5002,29.5417,5180.776
2005-07-05 10:00:00,49.86,49.87,49.76,49.84,5511.463844797177,29.5417,29.5476,29.4824,29.5298,5511.4638
2005-07-05 10:05:00,49.85,49.95,49.83,49.9,21384.47971781305,29.5357,29.595,29.5239,29.5654,21384.4797
2005-07-05 10:10:00,49.86,49.9,49.82,49.9,41005.291005291,29.5417,29.5654,29.518,29.5654,41005.291
2005-07-05 10:15:00,49.86,49.87,49.81,49.85,8487.654320987653,29.5417,29.5476,29.512,29.5357,8487.6543
2005-07-05 10:20:00,49.86,49.91,49.82,49.83,15873.015873015873,29.5417,29.5713,29.518,29.5239,15873.0159
2005-07-05 10:25:00,49.84,49.9,49.81,49.89,25242.50440917108,29.5298,29.5654,29.512,29.5594,25242.5044
2005-07-05 10:30:00,49.9,49.97,49.9,49.97,16865.079365079364,29.5654,29.6068,29.5654,29.6068,16865.0794
2005-07-05 10:35:00,49.97,49.99,49.96,49.99,6172.839506172839,29.6068,29.6187,29.6009,29.6187,6172.8395
2005-07-05 10:40:00,49.97,50.0,49.93,49.93,6834.2151675485,29.6068,29.6246,29.5831,29.5831,6834.2152
2005-07-05 10:45:00,49.92,50.03,49.92,50.0,16644.620811287477,29.5772,29.6424,29.5772,29.6246,16644.6208
2005-07-05 10:50:00,49.99,50.01,49.94,49.96,10251.32275132275,29.6187,29.6305,29.5891,29.6009,10251.3228
2005-07-05 10:55:00,49.94,50.02,49.94,49.98,6834.2151675485,29.5891,29.6364,29.5891,29.6128,6834.2152
2005-07-05 11:00:00,49.99,50.04,49.95,49.97,13007.05467372134,29.6187,29.6483,29.595,29.6068,13007.0547
2005-07-05 11:05:00,49.98,50.0,49.91,50.0,25683.421516754846,29.6128,29.6246,29.5713,29.6246,25683.4215
2005-07-05 11:10:00,50.0,50.0,49.92,49.99,9920.63492063492,29.6246,29.6246,29.5772,29.6187,9920.6349
2005-07-05 11:15:00,50.0,50.0,49.95,49.99,3417.10758377425,29.6246,29.6246,29.595,29.6187,3417.1076
2005-07-05 11:20:00,49.99,49.99,49.93,49.94,7716.049382716048,29.6187,29.6187,29.5831,29.5891,7716.0494
2005-07-05 11:25:00,49.95,50.0,49.95,50.0,7275.132275132274,29.595,29.6246,29.595,29.6246,7275.1323
2005-07-05 11:30:00,50.0,50.0,49.96,49.96,17967.3721340388,29.6246,29.6246,29.6009,29.6009,17967.3721
2005-07-05 11:35:00,49.96,49.98,49.95,49.98,1984.126984126984,29.6009,29.6128,29.595,29.6128,1984.127
2005-07-05 11:40:00,49.96,50.0,49.9,49.91,18738.977072310405,29.6009,29.6246,29.5654,29.5713,18738.9771
2005-07-05 11:45:00,49.92,49.94,49.87,49.93,7936.507936507935,29.5772,29.5891,29.5476,29.5831,7936.5079
2005-07-05 11:50:00,49.91,49.97,49.88,49.97,8708.112874779541,29.5713,29.6068,29.5535,29.6068,8708.1129
2005-07-05 11:55:00,49.97,49.97,49.91,49.92,3417.10758377425,29.6068,29.6068,29.5713,29.5772,3417.1076
2005-07-05 12:00:00,49.92,49.92,49.89,49.92,33179.01234567901,29.5772,29.5772,29.5594,29.5772,33179.0123
2005-07-05 12:05:00,49.92,49.94,49.88,49.94,8818.342151675484,29.5772,29.5891,29.5535,29.5891,8818.3422
2005-07-05 12:10:00,49.93,49.93,49.85,49.91,21384.47971781305,29.5831,29.5831,29.5357,29.5713,21384.4797
2005-07-05 12:15:00,49.91,49.95,49.9,49.95,14770.723104056437,29.5713,29.595,29.5654,29.595,14770.7231
2005-07-05 12:20:00,49.96,50.03,49.94,49.99,7385.361552028218,29.6009,29.6424,29.5891,29.6187,7385.3616
2005-07-05 12:25:00,50.0,50.1,49.99,50.02,23258.377425044087,29.6246,29.6838,29.6187,29.6364,23258.3774
2005-07-05 12:30:00,50.03,50.1,50.03,50.06,9259.259259259255,29.6424,29.6838,29.6424,29.6601,9259.2593
2005-07-05 12:35:00,50.07,50.1,50.06,50.1,9920.63492063492,29.6661,29.6838,29.6601,29.6838,9920.6349
2005-07-05 12:40:00,50.1,50.14,50.08,50.14,6613.756613756613,29.6838,29.7075,29.672,29.7075,6613.7566
2005-07-05 12:45:00,50.11,50.13,50.1,50.1,4960.317460317459,29.6898,29.7016,29.6838,29.6838,4960.3175
2005-07-05 12:50:00,50.12,50.15,50.1,50.13,5621.693121693121,29.6957,29.7135,29.6838,29.7016,5621.6931
2005-07-05 12:55:00,50.13,50.13,50.08,50.09,6062.610229276896,29.7016,29.7016,29.672,29.6779,6062.6102
2005-07-05 13:00:00,50.07,50.09,50.06,50.07,6393.298059964726,29.6661,29.6779,29.6601,29.6661,6393.2981
2005-07-05 13:05:00,50.06,50.06,49.96,49.96,14329.805996472662,29.6601,29.6601,29.6009,29.6009,14329.806
2005-07-05 13:10:00,49.97,49.98,49.94,49.96,10141.093474426809,29.6068,29.6128,29.5891,29.6009,10141.0935
2005-07-05 13:15:00,49.98,49.98,49.95,49.95,6613.756613756613,29.6128,29.6128,29.595,29.595,6613.7566
2005-07-05 13:20:00,49.96,49.98,49.93,49.95,2314.8148148148143,29.6009,29.6128,29.5831,29.595,2314.8148
2005-07-05 13:25:00,49.96,49.98,49.95,49.97,1984.126984126984,29.6009,29.6128,29.595,29.6068,1984.127
2005-07-05 13:30:00,49.96,49.97,49.94,49.97,6944.444444444443,29.6009,29.6068,29.5891,29.6068,6944.4444
2005-07-05 13:35:00,49.97,49.99,49.94,49.94,10582.01058201058,29.6068,29.6187,29.5891,29.5891,10582.0106
2005-07-05 13:40:00,49.97,50.0,49.94,49.98,9700.176366843032,29.6068,29.6246,29.5891,29.6128,9700.1764
2005-07-05 13:45:00,49.97,49.99,49.96,49.99,4298.941798941799,29.6068,29.6187,29.6009,29.6187,4298.9418
2005-07-05 13:50:00,49.99,50.0,49.97,50.0,5621.693121693121,29.6187,29.6246,29.6068,29.6246,5621.6931
2005-07-05 13:55:00,49.99,50.0,49.95,49.96,6062.610229276896,29.6187,29.6246,29.595,29.6009,6062.6102
2005-07-05 14:00:00,49.96,49.97,49.92,49.94,4629.629629629629,29.6009,29.6068,29.5772,29.5891,4629.6296
2005-07-05 14:05:00,49.94,49.96,49.92,49.92,16424.162257495587,29.5891,29.6009,29.5772,29.5772,16424.1623
2005-07-05 14:10:00,49.92,49.92,49.89,49.9,9479.717813051146,29.5772,29.5772,29.5594,29.5654,9479.7178
2005-07-05 14:15:00,49.89,49.91,49.86,49.91,12014.991181657848,29.5594,29.5713,29.5417,29.5713,12014.9912
2005-07-05 14:20:00,49.9,49.92,49.89,49.89,6172.839506172839,29.5654,29.5772,29.5594,29.5594,6172.8395
2005-07-05 14:25:00,49.89,49.9,49.87,49.9,4519.400352733685,29.5594,29.5654,29.5476,29.5654,4519.4004
2005-07-05 14:30:00,49.9,49.91,49.88,49.91,8156.966490299823,29.5654,29.5713,29.5535,29.5713,8156.9665
2005-07-05 14:35:00,49.9,49.94,49.9,49.91,3747.7954144620808,29.5654,29.5891,29.5654,29.5713,3747.7954
2005-07-05 14:40:00,49.93,49.94,49.91,49.91,4298.941798941799,29.5831,29.5891,29.5713,29.5713,4298.9418
2005-07-05 14:45:00,49.91,50.0,49.91,49.98,9810.405643738975,29.5713,29.6246,29.5713,29.6128,9810.4056
2005-07-05 14:50:00,49.99,50.01,49.97,50.01,7385.361552028218,29.6187,29.6305,29.6068,29.6305,7385.3616
2005-07-05 14:55:00,49.99,49.99,49.95,49.97,6062.610229276896,29.6187,29.6187,29.595,29.6068,6062.6102
2005-07-05 15:00:00,49.98,49.98,49.93,49.96,12566.137566137564,29.6128,29.6128,29.5831,29.6009,12566.1376
2005-07-05 15:05:00,49.93,49.94,49.9,49.9,6503.5273368606695,29.5831,29.5891,29.5654,29.5654,6503.5273
2005-07-05 15:10:00,49.91,49.95,49.91,49.93,7164.902998236331,29.5713,29.595,29.5713,29.5831,7164.903
2005-07-05 15:15:00,49.94,49.97,49.93,49.97,8818.342151675484,29.5891,29.6068,29.5831,29.6068,8818.3422
2005-07-05 15:20:00,49.97,49.98,49.94,49.96,6723.985890652557,29.6068,29.6128,29.5891,29.6009,6723.9859
2005-07-05 15:25:00,49.97,50.02,49.97,49.99,11133.156966490298,29.6068,29.6364,29.6068,29.6187,11133.157
2005-07-05 15:30:00,49.95,49.98,49.92,49.98,17967.3721340388,29.595,29.6128,29.5772,29.6128,17967.3721
2005-07-05 15:35:00,49.97,49.97,49.93,49.94,17195.767195767196,29.6068,29.6068,29.5831,29.5891,17195.7672
2005-07-05 15:40:00,49.95,49.97,49.93,49.95,16534.391534391532,29.595,29.6068,29.5831,29.595,16534.3915
2005-07-05 15:45:00,49.93,49.98,49.92,49.98,17305.996472663137,29.5831,29.6128,29.5772,29.6128,17305.9965
2005-07-05 15:50:00,49.98,49.99,49.95,49.95,26455.02645502645,29.6128,29.6187,29.595,29.595,26455.0265
2005-07-05 15:55:00,49.96,49.96,49.91,49.92,21604.938271604937,29.6009,29.6009,29.5713,29.5772,21604.9383
2005-07-06 09:30:00,49.88,50.0,49.88,49.93,9149.029982363314,29.5535,29.6246,29.5535,29.5831,9149.03
2005-07-06 09:35:00,49.92,49.92,49.81,49.88,7495.5908289241615,29.5772,29.5772,29.512,29.5535,7495.5908
2005-07-06 09:40:00,49.94,49.94,49.81,49.91,14660.493827160491,29.5891,29.5891,29.512,29.5713,14660.4938
2005-07-06 09:45:00,49.92,50.02,49.92,49.98,19841.26984126984,29.5772,29.6364,29.5772,29.6128,19841.2698
2005-07-06 09:50:00,49.95,49.98,49.83,49.89,15762.786596119928,29.595,29.6128,29.5239,29.5594,15762.7866
2005-07-06 09:55:00,49.9,49.98,49.86,49.9,14660.493827160491,29.5654,29.6128,29.5417,29.5654,14660.4938
2005-07-06 10:00:00,49.91,49.94,49.83,49.86,25022.045855379187,29.5713,29.5891,29.5239,29.5417,25022.0459
2005-07-06 10:05:00,49.86,49.91,49.81,49.82,6834.2151675485,29.5417,29.5713,29.512,29.518,6834.2152
2005-07-06 10:10:00,49.84,49.9,49.83,49.85,5842.151675485008,29.5298,29.5654,29.5239,29.5357,5842.1517
2005-07-06 10:15:00,49.85,49.9,49.84,49.89,8046.737213403879,29.5357,29.5654,29.5298,29.5594,8046.7372
2005-07-06 10:20:00,49.9,49.9,49.83,49.83,5070.546737213404,29.5654,29.5654,29.5239,29.5239,5070.5467
2005-07-06 10:25:00,49.83,49.87,49.81,49.81,7716.049382716048,29.5239,29.5476,29.512,29.512,7716.0494
2005-07-06 10:30:00,49.82,49.84,49.81,49.81,4519.400352733685,29.518,29.5298,29.512,29.512,4519.4004
2005-07-06 10:35:00,49.81,49.81,49.74,49.8,9038.80070546737,29.512,29.512,29.4706,29.5061,9038.8007
2005-07-06 10:40:00,49.8,49.81,49.79,49.79,4850.088183421516,29.5061,29.512,29.5002,29.5002,4850.0882
2005-07-06 10:45:00,49.79,49.81,49.78,49.81,2755.7319223985887,29.5002,29.512,29.4943,29.512,2755.7319
2005-07-06 10:50:00,49.81,49.81,49.71,49.76,11684.303350970016,29.512,29.512,29.4528,29.4824,11684.3034
2005-07-06 10:55:00,49.76,49.79,49.76,49.76,6062.610229276896,29.4824,29.5002,29.4824,29.4824,6062.6102
2005-07-06 11:00:00,49.77,49.78,49.73,49.73,5180.776014109347,29.4883,29.4943,29.4646,29.4646,5180.776
2005-07-06 11:05:00,49.71,49.72,49.62,49.66,13227.513227513226,29.4528,29.4587,29.3995,29.4232,13227.5132
2005-07-06 11:10:00,49.67,49.68,49.64,49.65,3858.024691358024,29.4291,29.435,29.4113,29.4172,3858.0247
2005-07-06 11:15:00,49.67,49.71,49.65,49.71,5401.234567901234,29.4291,29.4528,29.4172,29.4528,5401.2346
2005-07-06 11:20:00,49.69,49.72,49.69,49.72,5511.463844797177,29.4409,29.4587,29.4409,29.4587,5511.4638
2005-07-06 11:25:00,49.72,49.74,49.72,49.73,3858.024691358024,29.4587,29.4706,29.4587,29.4646,3858.0247
2005-07-06 11:30:00,49.73,49.73,49.67,49.67,6723.985890652557,29.4646,29.4646,29.4291,29.4291,6723.9859
2005-07-06 11:35:00,49.67,49.67,49.61,49.61,24029.982363315696,29.4291,29.4291,29.3935,29.3935,24029.9824
2005-07-06 11:40:00,49.61,49.61,49.58,49.58,7385.361552028218,29.3935,29.3935,29.3758,29.3758,7385.3616
2005-07-06 11:45:00,49.6,49.6,49.58,49.59,6944.444444444443,29.3876,29.3876,29.3758,29.3817,6944.4444
2005-07-06 11:50:00,49.59,49.62,49.59,49.62,5952.380952380951,29.3817,29.3995,29.3817,29.3995,5952.381
2005-07-06 11:55:00,49.61,49.63,49.61,49.62,10030.864197530864,29.3935,29.4054,29.3935,29.3995,10030.8642
2005-07-06 12:00:00,49.62,49.62,49.61,49.62,7275.132275132274,29.3995,29.3995,29.3935,29.3995,7275.1323
2005-07-06 12:05:00,49.62,49.62,49.61,49.61,14660.493827160491,29.3995,29.3995,29.3935,29.3935,14660.4938
2005-07-06 12:10:00,49.61,49.62,49.61,49.61,5291.00529100529,29.3935,29.3995,29.3935,29.3935,5291.0053
2005-07-06 12:15:00,49.61,49.62,49.6,49.6,6062.610229276896,29.3935,29.3995,29.3876,29.3876,6062.6102
2005-07-06 12:20:00,49.61,49.62,49.59,49.59,9700.176366843032,29.3935,29.3995,29.3817,29.3817,9700.1764
2005-07-06 12:25:00,49.59,49.59,49.52,49.53,8267.195767195766,29.3817,29.3817,29.3402,29.3461,8267.1958
2005-07-06 12:30:00,49.51,49.52,49.48,49.5,10582.01058201058,29.3343,29.3402,29.3165,29.3284,10582.0106
2005-07-06 12:35:00,49.51,49.54,49.51,49.53,14991.181657848325,29.3343,29.3521,29.3343,29.3461,14991.1817
2005-07-06 12:40:00,49.54,49.54,49.51,49.51,7054.673721340388,29.3521,29.3521,29.3343,29.3343,7054.6737
2005-07-06 12:45:00,49.51,49.51,49.48,49.51,6834.2151675485,29.3343,29.3343,29.3165,29.3343,6834.2152
2005-07-06 12:50:00,49.51,49.51,49.48,49.49,11022.927689594357,29.3343,29.3343,29.3165,29.3224,11022.9277
2005-07-06 12:55:00,49.48,49.5,49.48,49.49,5731.922398589065,29.3165,29.3284,29.3165,29.3224,5731.9224
2005-07-06 13:00:00,49.5,49.54,49.49,49.52,21935.626102292765,29.3284,29.3521,29.3224,29.3402,21935.6261
2005-07-06 13:05:00,49.54,49.57,49.52,49.52,6283.068783068782,29.3521,29.3698,29.3402,29.3402,6283.0688
2005-07-06 13:10:00,49.52,49.53,49.47,49.48,8597.883597883598,29.3402,29.3461,29.3106,29.3165,8597.8836
2005-07-06 13:15:00,49.49,49.5,49.47,49.48,19731.040564373896,29.3224,29.3284,29.3106,29.3165,19731.0406
2005-07-06 13:20:00,49.48,49.49,49.44,49.44,16865.079365079364,29.3165,29.3224,29.2928,29.2928,16865.0794
2005-07-06 13:25:00,49.44,49.48,49.42,49.48,8046.737213403879,29.2928,29.3165,29.281,29.3165,8046.7372
2005-07-06 13:30:00,49.47,49.48,49.4,49.42,18959.43562610229,29.3106,29.3165,29.2691,29.281,18959.4356
2005-07-06 13:35:00,49.44,49.44,49.41,49.44,6393.298059964726,29.2928,29.2928,29.275,29.2928,6393.2981
2005-07-06 13:40:00,49.45,49.45,49.42,49.43,4960.317460317459,29.2987,29.2987,29.281,29.2869,4960.3175
2005-07-06 13:45:00,49.44,49.45,49.42,49.44,9259.259259259255,29.2928,29.2987,29.281,29.2928,9259.2593
2005-07-06 13:50:00,49.45,49.45,49.42,49.42,9149.029982363314,29.2987,29.2987,29.281,29.281,9149.03
2005-07-06 13:55:00,49.42,49.45,49.41,49.41,7385.361552028218,29.281,29.2987,29.275,29.275,7385.3616
2005-07-06 14:00:00,49.41,49.43,49.37,49.38,11353.615520282186,29.275,29.2869,29.2513,29.2573,11353.6155
2005-07-06 14:05:00,49.38,49.4,49.36,49.39,9259.259259259255,29.2573,29.2691,29.2454,29.2632,9259.2593
2005-07-06 14:10:00,49.39,49.4,49.38,49.39,7495.5908289241615,29.2632,29.2691,29.2573,29.2632,7495.5908
2005-07-06 14:15:00,49.39,49.39,49.37,49.39,11022.927689594357,29.2632,29.2632,29.2513,29.2632,11022.9277
2005-07-06 14:20:00,49.39,49.4,49.35,49.35,32186.948853615515,29.2632,29.2691,29.2395,29.2395,32186.9489
2005-07-06 14:25:00,49.39,49.4,49.34,49.36,73082.01058201057,29.2632,29.2691,29.2336,29.2454,73082.0106
2005-07-06 14:30:00,49.35,49.36,49.28,49.28,47619.04761904761,29.2395,29.2454,29.198,29.198,47619.0476
2005-07-06 14:35:00,49.28,49.37,49.28,49.35,21825.396825396823,29.198,29.2513,29.198,29.2395,21825.3968
2005-07-06 14:40:00,49.35,49.36,49.34,49.35,19069.66490299824,29.2395,29.2454,29.2336,29.2395,19069.6649
2005-07-06 14:45:00,49.36,49.36,49.35,49.35,16534.391534391532,29.2454,29.2454,29.2395,29.2395,16534.3915
2005-07-06 14:50:00,49.35,49.38,49.35,49.37,19620.81128747795,29.2395,29.2573,29.2395,29.2513,19620.8113
2005-07-06 14:55:00,49.37,49.4,49.37,49.38,49382.71604938271,29.2513,29.2691,29.2513,29.2573,49382.716
2005-07-06 15:00:00,49.38,49.43,49.38,49.42,23148.148148148142,29.2573,29.2869,29.2573,29.281,23148.1481
2005-07-06 15:05:00,49.42,49.51,49.42,49.51,57098.76543209876,29.281,29.3343,29.281,29.3343,57098.7654
2005-07-06 15:10:00,49.5,49.51,49.45,49.51,22156.08465608465,29.3284,29.3343,29.2987,29.3343,22156.0847
2005-07-06 15:15:00,49.49,49.62,49.49,49.56,39131.39329805997,29.3224,29.3995,29.3224,29.3639,39131.3933
2005-07-06 15:20:00,49.54,49.55,49.52,49.54,23589.06525573192,29.3521,29.358,29.3402,29.3521,23589.0653
2005-07-06 15:25:00,49.53,49.56,49.51,49.55,58311.28747795414,29.3461,29.3639,29.3343,29.358,58311.2875
2005-07-06 15:30:00,49.55,49.55,49.52,49.53,18077.60141093474,29.358,29.358,29.3402,29.3461,18077.6014
2005-07-06 15:35:00,49.54,49.56,49.5,49.53,29320.987654320983,29.3521,29.3639,29.3284,29.3461,29320.9877
2005-07-06 15:40:00,49.53,49.53,49.49,49.49,34611.992945326274,29.3461,29.3461,29.3224,29.3224,34611.9929
2005-07-06 15:45:00,49.51,49.55,49.51,49.54,43871.25220458553,29.3343,29.358,29.3343,29.3521,43871.2522
2005-07-06 15:50:00,49.54,49.59,49.49,49.49,50705.46737213403,29.3521,29.3817,29.3224,29.3224,50705.4674
2005-07-06 15:55:00,49.49,49.5,49.45,49.45,35824.514991181655,29.3224,29.3284,29.2987,29.2987,35824.515
2005-07-07 09:30:00,49.36,49.43,49.36,49.37,29100.529100529096,29.2454,29.2869,29.2454,29.2513,29100.5291
2005-07-07 09:35:00,49.38,49.42,49.08,49.36,36706.3492063492,29.2573,29.281,29.0795,29.2454,36706.3492
2005-07-07 09:40:00,49.36,49.44,49.16,49.44,8597.883597883598,29.2454,29.2928,29.1269,29.2928,8597.8836
2005-07-07 09:45:00,49.44,49.67,49.34,49.34,14329.805996472662,29.2928,29.4291,29.2336,29.2336,14329.806
2005-07-07 09:50:00,49.67,49.76,49.34,49.66,41776.8959435626,29.4291,29.4824,29.2336,29.4232,41776.8959
2005-07-07 09:55:00,49.66,49.67,49.51,49.51,44201.940035273365,29.4232,29.4291,29.3343,29.3343,44201.94
2005-07-07 10:00:00,49.52,49.54,49.45,49.47,21825.396825396823,29.3402,29.3521,29.2987,29.3106,21825.3968
2005-07-07 10:05:00,49.48,49.49,49.44,49.46,44973.544973544966,29.3165,29.3224,29.2928,29.3047,44973.545
2005-07-07 10:10:00,49.45,49.45,49.4,49.45,9369.488536155202,29.2987,29.2987,29.2691,29.2987,9369.4885
2005-07-07 10:15:00,49.42,49.45,49.41,49.42,13117.283950617282,29.281,29.2987,29.275,29.281,13117.284
2005-07-07 10:20:00,49.44,49.45,49.37,49.4,27667.548500881832,29.2928,29.2987,29.2513,29.2691,27667.5485
2005-07-07 10:25:00,49.4,49.4,49.35,49.36,13999.11816578483,29.2691,29.2691,29.2395,29.2454,13999.1182
2005-07-07 10:30:00,49.35,49.37,49.24,49.24,38249.55908289241,29.2395,29.2513,29.1743,29.1743,38249.5591
2005-07-07 10:35:00,49.24,49.29,49.22,49.22,8597.883597883598,29.1743,29.2039,29.1625,29.1625,8597.8836
2005-07-07 10:40:00,49.22,49.25,49.21,49.25,13337.742504409169,29.1625,29.1802,29.1565,29.1802,13337.7425
2005-07-07 10:45:00,49.24,49.27,49.22,49.24,10912.698412698412,29.1743,29.1921,29.1625,29.1743,10912.6984
2005-07-07 10:50:00,49.25,49.25,49.17,49.22,19179.894179894178,29.1802,29.1802,29.1328,29.1625,19179.8942
2005-07-07 10:55:00,49.23,49.23,49.18,49.18,21715.16754850088,29.1684,29.1684,29.1388,29.1388,21715.1675
2005-07-07 11:00:00,49.18,49.19,49.1,49.15,12566.137566137564,29.1388,29.1447,29.0914,29.121,12566.1376
2005-07-07 11:05:00,49.14,49.17,49.12,49.17,5952.380952380951,29.1151,29.1328,29.1032,29.1328,5952.381
2005-07-07 11:10:00,49.17,49.32,49.17,49.31,23478.835978835978,29.1328,29.2217,29.1328,29.2158,23478.836
2005-07-07 11:15:00,49.3,49.3,49.25,49.25,6062.610229276896,29.2099,29.2099,29.1802,29.1802,6062.6102
2005-07-07 11:20:00,49.26,49.35,49.24,49.32,15652.557319223984,29.1862,29.2395,29.1743,29.2217,15652.5573
2005-07-07 11:25:00,49.32,49.42,49.32,49.42,18959.43562610229,29.2217,29.281,29.2217,29.281,18959.4356
2005-07-07 11:30:00,49.43,49.59,49.4,49.53,49162.25749559082,29.2869,29.3817,29.2691,29.3461,49162.2575
2005-07-07 11:35:00,49.53,49.54,49.49,49.51,11353.615520282186,29.3461,29.3521,29.3224,29.3343,11353.6155
2005-07-07 11:40:00,49.51,49.51,49.43,49.43,10361.552028218694,29.3343,29.3343,29.2869,29.2869,10361.552
2005-07-07 11:45:00,49.43,49.46,49.43,49.44,11133.156966490298,29.2869,29.3047,29.2869,29.2928,11133.157
2005-07-07 11:50:00,49.43,49.44,49.41,49.42,16093.474426807756,29.2869,29.2928,29.275,29.281,16093.4744
2005-07-07 11:55:00,49.43,49.56,49.42,49.55,16865.079365079364,29.2869,29.3639,29.281,29.358,16865.0794
2005-07-07 12:00:00,49.55,49.59,49.51,49.51,14109.347442680775,29.358,29.3817,29.3343,29.3343,14109.3474
2005-07-07 12:05:00,49.51,49.62,49.51,49.61,12345.679012345678,29.3343,29.3995,29.3343,29.3935,12345.679
2005-07-07 12:10:00,49.61,49.71,49.61,49.68,10030.864197530864,29.3935,29.4528,29.3935,29.435,10030.8642
2005-07-07 12:15:00,49.66,49.68,49.64,49.68,9259.259259259255,29.4232,29.435,29.4113,29.435,9259.2593
2005-07-07 12:20:00,49.68,49.76,49.63,49.63,23037.9188712522,29.435,29.4824,29.4054,29.4054,23037.9189
2005-07-07 12:25:00,49.64,49.65,49.63,49.65,9920.63492063492,29.4113,29.4172,29.4054,29.4172,9920.6349
2005-07-07 12:30:00,49.65,49.65,49.56,49.57,15542.32804232804,29.4172,29.4172,29.3639,29.3698,15542.328
2005-07-07 12:35:00,49.57,49.61,49.56,49.61,8597.883597883598,29.3698,29.3935,29.3639,29.3935,8597.8836
2005-07-07 12:40:00,49.6,49.63,49.59,49.61,15983.245149911814,29.3876,29.4054,29.3817,29.3935,15983.2451
2005-07-07 12:45:00,49.61,49.63,49.61,49.62,11353.615520282186,29.3935,29.4054,29.3935,29.3995,11353.6155
2005-07-07 12:50:00,49.63,49.63,49.53,49.58,10141.093474426809,29.4054,29.4054,29.3461,29.3758,10141.0935
2005-07-07 12:55:00,49.58,49.58,49.53,49.56,7054.673721340388,29.3758,29.3758,29.3461,29.3639,7054.6737
2005-07-07 13:00:00,49.57,49.59,49.55,49.58,4960.317460317459,29.3698,29.3817,29.358,29.3758,4960.3175
2005-07-07 13:05:00,49.59,49.61,49.58,49.59,9149.029982363314,29.3817,29.3935,29.3758,29.3817,9149.03
2005-07-07 13:10:00,49.59,49.6,49.56,49.58,11353.615520282186,29.3817,29.3876,29.3639,29.3758,11353.6155
2005-07-07 13:15:00,49.57,49.59,49.57,49.57,8156.966490299823,29.3698,29.3817,29.3698,29.3698,8156.9665
2005-07-07 13:20:00,49.56,49.59,49.56,49.59,5731.922398589065,29.3639,29.3817,29.3639,29.3817,5731.9224
2005-07-07 13:25:00,49.58,49.59,49.56,49.57,22156.08465608465,29.3758,29.3817,29.3639,29.3698,22156.0847
2005-07-07 13:30:00,49.57,49.61,49.56,49.61,22045.85537918871,29.3698,29.3935,29.3639,29.3935,22045.8554
2005-07-07 13:35:00,49.61,49.61,49.58,49.59,6723.985890652557,29.3935,29.3935,29.3758,29.3817,6723.9859
2005-07-07 13:40:00,49.59,49.65,49.58,49.59,15983.245149911814,29.3817,29.4172,29.3758,29.3817,15983.2451
2005-07-07 13:45:00,49.59,49.63,49.58,49.61,11904.761904761905,29.3817,29.4054,29.3758,29.3935,11904.7619
2005-07-07 13:50:00,49.62,49.62,49.6,49.61,7495.5908289241615,29.3995,29.3995,29.3876,29.3935,7495.5908
2005-07-07 13:55:00,49.61,49.61,49.58,49.59,8046.737213403879,29.3935,29.3935,29.3758,29.3817,8046.7372
2005-07-07 14:00:00,49.58,49.59,49.54,49.54,14880.95238095238,29.3758,29.3817,29.3521,29.3521,14880.9524
2005-07-07 14:05:00,49.54,49.58,49.54,49.56,9589.947089947089,29.3521,29.3758,29.3521,29.3639,9589.9471
2005-07-07 14:10:00,49.56,49.56,49.53,49.55,10802.469135802468,29.3639,29.3639,29.3461,29.358,10802.4691
2005-07-07 14:15:00,49.54,49.6,49.54,49.6,7164.902998236331,29.3521,29.3876,29.3521,29.3876,7164.903
2005-07-07 14:20:00,49.59,49.62,49.59,49.61,5731.922398589065,29.3817,29.3995,29.3817,29.3935,5731.9224
2005-07-07 14:25:00,49.62,49.63,49.62,49.63,6944.444444444443,29.3995,29.4054,29.3995,29.4054,6944.4444
2005-07-07 14:30:00,49.63,49.64,49.61,49.62,9700.176366843032,29.4054,29.4113,29.3935,29.3995,9700.1764
2005-07-07 14:35:00,49.64,49.67,49.64,49.66,6613.756613756613,29.4113,29.4291,29.4113,29.4232,6613.7566
2005-07-07 14:40:00,49.66,49.66,49.62,49.63,16754.85008818342,29.4232,29.4232,29.3995,29.4054,16754.8501
2005-07-07 14:45:00,49.62,49.62,49.58,49.61,11353.615520282186,29.3995,29.3995,29.3758,29.3935,11353.6155
2005-07-07 14:50:00,49.61,49.62,49.6,49.62,14219.576719576718,29.3935,29.3995,29.3876,29.3995,14219.5767
2005-07-07 14:55:00,49.62,49.63,49.62,49.63,6613.756613756613,29.3995,29.4054,29.3995,29.4054,6613.7566
2005-07-07 15:00:00,49.63,49.67,49.62,49.63,34611.992945326274,29.4054,29.4291,29.3995,29.4054,34611.9929
2005-07-07 15:05:00,49.65,49.76,49.65,49.73,35273.36860670194,29.4172,29.4824,29.4172,29.4646,35273.3686
2005-07-07 15:10:00,49.73,49.75,49.72,49.75,4409.171075837742,29.4646,29.4765,29.4587,29.4765,4409.1711
2005-07-07 15:15:00,49.74,49.75,49.7,49.73,13778.659611992944,29.4706,29.4765,29.4469,29.4646,13778.6596
2005-07-07 15:20:00,49.74,49.75,49.74,49.75,8597.883597883598,29.4706,29.4765,29.4706,29.4765,8597.8836
2005-07-07 15:25:00,49.74,49.74,49.71,49.74,7936.507936507935,29.4706,29.4706,29.4528,29.4706,7936.5079
2005-07-07 15:30:00,49.74,49.76,49.71,49.74,28108.465608465605,29.4706,29.4824,29.4528,29.4706,28108.4656
2005-07-07 15:35:00,49.74,49.76,49.72,49.75,16644.620811287477,29.4706,29.4824,29.4587,29.4765,16644.6208
2005-07-07 15:40:00,49.75,49.76,49.71,49.74,15652.557319223984,29.4765,29.4824,29.4528,29.4706,15652.5573
2005-07-07 15:45:00,49.74,49.81,49.72,49.77,29100.529100529096,29.4706,29.512,29.4587,29.4883,29100.5291
2005-07-07 15:50:00,49.77,49.78,49.71,49.76,43540.5643738977,29.4883,29.4943,29.4528,29.4824,43540.5644
2005-07-07 15:55:00,49.75,49.76,49.71,49.73,49052.02821869488,29.4765,29.4824,29.4528,29.4646,49052.0282
2005-07-08 09:30:00,49.67,49.67,49.44,49.59,18628.74779541446,29.4291,29.4291,29.2928,29.3817,18628.7478
2005-07-08 09:35:00,49.59,49.74,49.59,49.74,12014.991181657848,29.3817,29.4706,29.3817,29.4706,12014.9912
2005-07-08 09:40:00,49.74,49.85,49.64,49.78,17195.767195767196,29.4706,29.5357,29.4113,29.4943,17195.7672
2005-07-08 09:45:00,49.76,49.76,49.63,49.64,15101.410934744266,29.4824,29.4824,29.4054,29.4113,15101.4109
2005-07-08 09:50:00,49.64,49.76,49.64,49.67,12235.449735449734,29.4113,29.4824,29.4113,29.4291,12235.4497
2005-07-08 09:55:00,49.67,49.7,49.54,49.55,13337.742504409169,29.4291,29.4469,29.3521,29.358,13337.7425
2005-07-08 10:00:00,49.52,49.61,49.52,49.57,11022.927689594357,29.3402,29.3935,29.3402,29.3698,11022.9277
2005-07-08 10:05:00,49.56,49.6,49.56,49.56,8597.883597883598,29.3639,29.3876,29.3639,29.3639,8597.8836
2005-07-08 10:10:00,49.56,49.6,49.55,49.56,10692.239858906523,29.3639,29.3876,29.358,29.3639,10692.2399
2005-07-08 10:15:00,49.56,49.6,49.53,49.6,24140.21164021164,29.3639,29.3876,29.3461,29.3876,24140.2116
2005-07-08 10:20:00,49.64,49.65,49.56,49.61,16754.85008818342,29.4113,29.4172,29.3639,29.3935,16754.8501
2005-07-08 10:25:00,49.61,49.64,49.59,49.62,4078.483245149912,29.3935,29.4113,29.3817,29.3995,4078.4832
2005-07-08 10:30:00,49.62,49.68,49.62,49.64,13447.971781305114,29.3995,29.435,29.3995,29.4113,13447.9718
2005-07-08 10:35:00,49.65,49.69,49.65,49.69,7936.507936507935,29.4172,29.4409,29.4172,29.4409,7936.5079
2005-07-08 10:40:00,49.68,49.7,49.66,49.7,4629.629629629629,29.435,29.4469,29.4232,29.4469,4629.6296
2005-07-08 10:45:00,49.71,49.75,49.71,49.71,24691.358024691355,29.4528,29.4765,29.4528,29.4528,24691.358
2005-07-08 10:50:00,49.71,49.73,49.71,49.71,7495.5908289241615,29.4528,29.4646,29.4528,29.4528,7495.5908
2005-07-08 10:55:00,49.69,49.71,49.69,49.71,5180.776014109347,29.4409,29.4528,29.4409,29.4528,5180.776
2005-07-08 11:00:00,49.7,49.71,49.69,49.71,13447.971781305114,29.4469,29.4528,29.4409,29.4528,13447.9718
2005-07-08 11:05:00,49.71,49.79,49.71,49.71,9920.63492063492,29.4528,29.5002,29.4528,29.4528,9920.6349
2005-07-08 11:10:00,49.71,49.75,49.71,49.75,11243.38624338624,29.4528,29.4765,29.4528,29.4765,11243.3862
2005-07-08 11:15:00,49.74,49.75,49.72,49.74,9259.259259259255,29.4706,29.4765,29.4587,29.4706,9259.2593
2005-07-08 11:20:00,49.74,49.77,49.72,49.77,7826.278659611992,29.4706,29.4883,29.4587,29.4883,7826.2787
2005-07-08 11:25:00,49.76,49.84,49.74,49.77,15542.32804232804,29.4824,29.5298,29.4706,29.4883,15542.328
2005-07-08 11:30:00,49.77,49.87,49.77,49.87,9369.488536155202,29.4883,29.5476,29.4883,29.5476,9369.4885
2005-07-08 11:35:00,49.87,49.88,49.82,49.83,5842.151675485008,29.5476,29.5535,29.518,29.5239,5842.1517
2005-07-08 11:40:00,49.83,49.83,49.75,49.75,21053.79188712522,29.5239,29.5239,29.4765,29.4765,21053.7919
2005-07-08 11:45:00,49.76,49.77,49.72,49.74,6503.5273368606695,29.4824,29.4883,29.4587,29.4706,6503.5273
2005-07-08 11:50:00,49.73,49.76,49.73,49.76,5842.151675485008,29.4646,29.4824,29.4646,29.4824,5842.1517
2005-07-08 11:55:00,49.77,49.77,49.73,49.75,11794.53262786596,29.4883,29.4883,29.4646,29.4765,11794.5326
2005-07-08 12:00:00,49.76,49.84,49.76,49.81,19290.123456790123,29.4824,29.5298,29.4824,29.512,19290.1235
2005-07-08 12:05:00,49.8,49.81,49.78,49.78,7495.5908289241615,29.5061,29.512,29.4943,29.4943,7495.5908
2005-07-08 12:10:00,49.76,49.83,49.76,49.83,9810.405643738975,29.4824,29.5239,29.4824,29.5239,9810.4056
2005-07-08 12:15:00,49.82,49.82,49.77,49.78,9479.717813051146,29.518,29.518,29.4883,29.4943,9479.7178
2005-07-08 12:20:00,49.79,49.81,49.75,49.81,12014.991181657848,29.5002,29.512,29.4765,29.512,12014.9912
2005-07-08 12:25:00,49.81,49.83,49.8,49.83,12014.991181657848,29.512,29.5239,29.5061,29.5239,12014.9912
2005-07-08 12:30:00,49.83,49.9,49.83,49.9,17085.53791887125,29.5239,29.5654,29.5239,29.5654,17085.5379
2005-07-08 12:35:00,49.9,49.91,49.9,49.9,4960.317460317459,29.5654,29.5713,29.5654,29.5654,4960.3175
2005-07-08 12:40:00,49.91,49.92,49.9,49.92,5621.693121693121,29.5713,29.5772,29.5654,29.5772,5621.6931
2005-07-08 12:45:00,49.91,49.94,49.91,49.93,2976.190476190476,29.5713,29.5891,29.5713,29.5831,2976.1905
2005-07-08 12:50:00,49.94,49.96,49.89,49.9,11463.84479717813,29.5891,29.6009,29.5594,29.5654,11463.8448
2005-07-08 12:55:00,49.89,49.9,49.89,49.9,6723.985890652557,29.5594,29.5654,29.5594,29.5654,6723.9859
2005-07-08 13:00:00,49.9,49.9,49.88,49.89,26344.79717813051,29.5654,29.5654,29.5535,29.5594,26344.7972
2005-07-08 13:05:00,49.88,49.88,49.86,49.87,5180.776014109347,29.5535,29.5535,29.5417,29.5476,5180.776
2005-07-08 13:10:00,49.87,49.87,49.84,49.87,4409.171075837742,29.5476,29.5476,29.5298,29.5476,4409.1711
2005-07-08 13:15:00,49.87,49.88,49.83,49.83,5180.776014109347,29.5476,29.5535,29.5239,29.5239,5180.776
2005-07-08 13:20:00,49.83,49.88,49.82,49.87,4188.712522045855,29.5239,29.5535,29.518,29.5476,4188.7125
2005-07-08 13:25:00,49.87,49.9,49.87,49.88,3637.566137566137,29.5476,29.5654,29.5476,29.5535,3637.5661
2005-07-08 13:30:00,49.9,49.9,49.89,49.9,3306.8783068783064,29.5654,29.5654,29.5594,29.5654,3306.8783
2005-07-08 13:35:00,49.9,49.9,49.88,49.88,3637.566137566137,29.5654,29.5654,29.5535,29.5535,3637.5661
2005-07-08 13:40:00,49.88,49.89,49.87,49.88,6723.985890652557,29.5535,29.5594,29.5476,29.5535,6723.9859
2005-07-08 13:45:00,49.89,49.91,49.89,49.9,4629.629629629629,29.5594,29.5713,29.5594,29.5654,4629.6296
2005-07-08 13:50:00,49.91,49.91,49.89,49.89,3637.566137566137,29.5713,29.5713,29.5594,29.5594,3637.5661
2005-07-08 13:55:00,49.89,49.89,49.88,49.88,1653.4391534391532,29.5594,29.5594,29.5535,29.5535,1653.4392
2005-07-08 14:00:00,49.87,49.9,49.87,49.89,7495.5908289241615,29.5476,29.5654,29.5476,29.5594,7495.5908
2005-07-08 14:05:00,49.9,49.9,49.87,49.87,6834.2151675485,29.5654,29.5654,29.5476,29.5476,6834.2152
2005-07-08 14:10:00,49.89,49.9,49.86,49.86,3527.336860670194,29.5594,29.5654,29.5417,29.5417,3527.3369
2005-07-08 14:15:00,49.88,49.9,49.87,49.9,4078.483245149912,29.5535,29.5654,29.5476,29.5654,4078.4832
2005-07-08 14:20:00,49.9,49.9,49.9,49.9,6503.5273368606695,29.5654,29.5654,29.5654,29.5654,6503.5273
2005-07-08 14:25:00,49.9,49.9,49.86,49.89,46075.8377425044,29.5654,29.5654,29.5417,29.5594,46075.8377
2005-07-08 14:30:00,49.89,49.9,49.87,49.87,6062.610229276896,29.5594,29.5654,29.5476,29.5476,6062.6102
2005-07-08 14:35:00,49.87,49.88,49.76,49.85,17305.996472663137,29.5476,29.5535,29.4824,29.5357,17305.9965
2005-07-08 14:40:00,49.84,49.85,49.81,49.81,11904.761904761905,29.5298,29.5357,29.512,29.512,11904.7619
2005-07-08 14:45:00,49.81,49.87,49.81,49.86,12125.220458553791,29.512,29.5476,29.512,29.5417,12125.2205
2005-07-08 14:50:00,49.86,49.87,49.85,49.87,10141.093474426809,29.5417,29.5476,29.5357,29.5476,10141.0935
2005-07-08 14:55:00,49.84,49.87,49.82,49.84,12786.596119929452,29.5298,29.5476,29.518,29.5298,12786.5961
2005-07-08 15:00:00,49.84,49.86,49.83,49.86,13999.11816578483,29.5298,29.5417,29.5239,29.5417,13999.1182
2005-07-08 15:05:00,49.86,49.86,49.82,49.85,17526.455026455023,29.5417,29.5417,29.518,29.5357,17526.455
2005-07-08 15:10:00,49.85,49.85,49.79,49.79,15762.786596119928,29.5357,29.5357,29.5002,29.5002,15762.7866
2005-07-08 15:15:00,49.79,49.85,49.79,49.85,11794.53262786596,29.5002,29.5357,29.5002,29.5357,11794.5326
2005-07-08 15:20:00,49.85,49.86,49.83,49.86,15542.32804232804,29.5357,29.5417,29.5239,29.5417,15542.328
2005-07-08 15:25:00,49.85,49.9,49.84,49.89,44642.85714285714,29.5357,29.5654,29.5298,29.5594,44642.8571
2005-07-08 15:30:00,49.9,49.91,49.89,49.91,18628.74779541446,29.5654,29.5713,29.5594,29.5713,18628.7478
2005-07-08 15:35:00,49.9,49.91,49.9,49.9,14440.035273368603,29.5654,29.5713,29.5654,29.5654,14440.0353
2005-07-08 15:40:00,49.9,49.9,49.89,49.89,19951.499118165782,29.5654,29.5654,29.5594,29.5594,19951.4991
2005-07-08 15:45:00,49.89,49.89,49.85,49.86,16203.703703703704,29.5594,29.5594,29.5357,29.5417,16203.7037
2005-07-08 15:50:00,49.86,49.87,49.81,49.85,87852.733686067,29.5417,29.5476,29.512,29.5357,87852.7337
2005-07-08 15:55:00,49.85,49.86,49.84,49.86,20943.56261022928,29.5357,29.5417,29.5298,29.5417,20943.5626
2005-07-11 09:30:00,50.58,50.62,50.35,50.39,64704.58553791887,29.9682,29.9919,29.832,29.8557,64704.5855
2005-07-11 09:35:00,50.37,50.38,50.19,50.28,21494.70899470899,29.8438,29.8497,29.7372,29.7905,21494.709
2005-07-11 09:40:00,50.29,50.33,50.2,50.2,25903.880070546733,29.7964,29.8201,29.7431,29.7431,25903.8801
2005-07-11 09:45:00,50.18,50.31,50.15,50.28,26785.714285714283,29.7312,29.8083,29.7135,29.7905,26785.7143
2005-07-11 09:50:00,50.3,50.3,50.17,50.26,12676.366843033507,29.8023,29.8023,29.7253,29.7786,12676.3668
2005-07-11 09:55:00,50.29,50.32,50.27,50.3,8267.195767195766,29.7964,29.8142,29.7846,29.8023,8267.1958
2005-07-11 10:00:00,50.34,50.48,50.33,50.36,15432.098765432096,29.826,29.909,29.8201,29.8379,15432.0988
2005-07-11 10:05:00,50.36,50.44,50.34,50.38,17526.455026455023,29.8379,29.8853,29.826,29.8497,17526.455
2005-07-11 10:10:00,50.39,50.39,50.2,50.23,19620.81128747795,29.8557,29.8557,29.7431,29.7609,19620.8113
2005-07-11 10:15:00,50.23,50.29,50.2,50.29,16644.620811287477,29.7609,29.7964,29.7431,29.7964,16644.6208
2005-07-11 10:20:00,50.3,50.31,50.25,50.29,17305.996472663137,29.8023,29.8083,29.7727,29.7964,17305.9965
2005-07-11 10:25:00,50.29,50.32,50.27,50.32,12676.366843033507,29.7964,29.8142,29.7846,29.8142,12676.3668
2005-07-11 10:30:00,50.32,50.35,50.29,50.29,12676.366843033507,29.8142,29.832,29.7964,29.7964,12676.3668
2005-07-11 10:35:00,50.29,50.3,50.24,50.28,14770.723104056437,29.7964,29.8023,29.7668,29.7905,14770.7231
2005-07-11 10:40:00,50.3,50.3,50.28,50.3,12786.596119929452,29.8023,29.8023,29.7905,29.8023,12786.5961
2005-07-11 10:45:00,50.3,50.34,50.3,50.33,21604.938271604937,29.8023,29.826,29.8023,29.8201,21604.9383
2005-07-11 10:50:00,50.33,50.39,50.3,50.35,31525.57319223985,29.8201,29.8557,29.8023,29.832,31525.5732
2005-07-11 10:55:00,50.34,50.34,50.31,50.31,7716.049382716048,29.826,29.826,29.8083,29.8083,7716.0494
2005-07-11 11:00:00,50.32,50.36,50.32,50.33,32848.324514991175,29.8142,29.8379,29.8142,29.8201,32848.3245
2005-07-11 11:05:00,50.32,50.34,50.3,50.32,14109.347442680775,29.8142,29.826,29.8023,29.8142,14109.3474
2005-07-11 11:10:00,50.33,50.36,50.31,50.36,11794.53262786596,29.8201,29.8379,29.8083,29.8379,11794.5326
2005-07-11 11:15:00,50.36,50.38,50.34,50.35,14550.264550264548,29.8379,29.8497,29.826,29.832,14550.2646
2005-07-11 11:20:00,50.36,50.36,50.28,50.3,10361.552028218694,29.8379,29.8379,29.7905,29.8023,10361.552
2005-07-11 11:25:00,50.31,50.35,50.28,50.33,9149.029982363314,29.8083,29.832,29.7905,29.8201,9149.03
2005-07-11 11:30:00,50.34,50.36,50.32,50.33,8597.883597883598,29.826,29.8379,29.8142,29.8201,8597.8836
2005-07-11 11:35:00,50.34,50.34,50.31,50.32,4850.088183421516,29.826,29.826,29.8083,29.8142,4850.0882
2005-07-11 11:40:00,50.32,50.32,50.3,50.31,7826.278659611992,29.8142,29.8142,29.8023,29.8083,7826.2787
2005-07-11 11:45:00,50.31,50.34,50.28,50.29,8377.42504409171,29.8083,29.826,29.7905,29.7964,8377.425
2005-07-11 11:50:00,50.28,50.29,50.27,50.28,5511.463844797177,29.7905,29.7964,29.7846,29.7905,5511.4638
2005-07-11 11:55:00,50.28,50.31,50.28,50.3,10361.552028218694,29.7905,29.8083,29.7905,29.8023,10361.552
2005-07-11 12:00:00,50.3,50.3,50.29,50.3,7275.132275132274,29.8023,29.8023,29.7964,29.8023,7275.1323
2005-07-11 12:05:00,50.29,50.34,50.29,50.33,15211.64021164021,29.7964,29.826,29.7964,29.8201,15211.6402
2005-07-11 12:10:00,50.33,50.39,50.32,50.36,17857.142857142855,29.8201,29.8557,29.8142,29.8379,17857.1429
2005-07-11 12:15:00,50.36,50.38,50.35,50.36,13227.513227513226,29.8379,29.8497,29.832,29.8379,13227.5132
2005-07-11 12:20:00,50.36,50.39,50.34,50.34,17416.225749559082,29.8379,29.8557,29.826,29.826,17416.2257
2005-07-11 12:25:00,50.34,50.34,50.28,50.28,14329.805996472662,29.826,29.826,29.7905,29.7905,14329.806
2005-07-11 12:30:00,50.28,50.33,50.28,50.3,11904.761904761905,29.7905,29.8201,29.7905,29.8023,11904.7619
2005-07-11 12:35:00,50.31,50.37,50.31,50.35,15652.557319223984,29.8083,29.8438,29.8083,29.832,15652.5573
2005-07-11 12:40:00,50.35,50.35,50.31,50.31,10141.093474426809,29.832,29.832,29.8083,29.8083,10141.0935
2005-07-11 12:45:00,50.3,50.3,50.29,50.29,6944.444444444443,29.8023,29.8023,29.7964,29.7964,6944.4444
2005-07-11 12:50:00,50.3,50.33,50.3,50.31,4850.088183421516,29.8023,29.8201,29.8023,29.8083,4850.0882
2005-07-11 12:55:00,50.31,50.31,50.26,50.26,8597.883597883598,29.8083,29.8083,29.7786,29.7786,8597.8836
2005-07-11 13:00:00,50.26,50.27,50.19,50.23,8487.654320987653,29.7786,29.7846,29.7372,29.7609,8487.6543
2005-07-11 13:05:00,50.23,50.24,50.21,50.23,5070.546737213404,29.7609,29.7668,29.749,29.7609,5070.5467
2005-07-11 13:10:00,50.22,50.26,50.22,50.25,4739.858906525573,29.7549,29.7786,29.7549,29.7727,4739.8589
2005-07-11 13:15:00,50.24,50.28,50.24,50.28,5401.234567901234,29.7668,29.7905,29.7668,29.7905,5401.2346
2005-07-11 13:20:00,50.27,50.28,50.26,50.26,2976.190476190476,29.7846,29.7905,29.7786,29.7786,2976.1905
2005-07-11 13:25:00,50.26,50.28,50.26,50.28,4298.941798941799,29.7786,29.7905,29.7786,29.7905,4298.9418
2005-07-11 13:30:00,50.27,50.3,50.27,50.3,5511.463844797177,29.7846,29.8023,29.7846,29.8023,5511.4638
2005-07-11 13:35:00,50.3,50.32,50.3,50.31,5621.693121693121,29.8023,29.8142,29.8023,29.8083,5621.6931
2005-07-11 13:40:00,50.31,50.35,50.31,50.32,4409.171075837742,29.8083,29.832,29.8083,29.8142,4409.1711
2005-07-11 13:45:00,50.32,50.32,50.27,50.28,7275.132275132274,29.8142,29.8142,29.7846,29.7905,7275.1323
2005-07-11 13:50:00,50.27,50.28,50.25,50.26,5731.922398589065,29.7846,29.7905,29.7727,29.7786,5731.9224
2005-07-11 13:55:00,50.26,50.29,50.23,50.26,4519.400352733685,29.7786,29.7964,29.7609,29.7786,4519.4004
2005-07-11 14:00:00,50.27,50.27,50.24,50.27,7716.049382716048,29.7846,29.7846,29.7668,29.7846,7716.0494
2005-07-11 14:05:00,50.28,50.36,50.28,50.36,13888.888888888889,29.7905,29.8379,29.7905,29.8379,13888.8889
2005-07-11 14:10:00,50.36,50.37,50.33,50.33,48611.1111111111,29.8379,29.8438,29.8201,29.8201,48611.1111
2005-07-11 14:15:00,50.33,50.35,50.32,50.33,8487.654320987653,29.8201,29.832,29.8142,29.8201,8487.6543
2005-07-11 14:20:00,50.33,50.39,50.33,50.37,16093.474426807756,29.8201,29.8557,29.8201,29.8438,16093.4744
2005-07-11 14:25:00,50.36,50.39,50.34,50.37,15101.410934744266,29.8379,29.8557,29.826,29.8438,15101.4109
2005-07-11 14:30:00,50.37,50.39,50.37,50.39,9920.63492063492,29.8438,29.8557,29.8438,29.8557,9920.6349
2005-07-11 14:35:00,50.39,50.44,50.39,50.44,12345.679012345678,29.8557,29.8853,29.8557,29.8853,12345.679
2005-07-11 14:40:00,50.44,50.47,50.42,50.46,9700.176366843032,29.8853,29.9031,29.8734,29.8971,9700.1764
2005-07-11 14:45:00,50.46,50.52,50.46,50.49,36926.80776014109,29.8971,29.9327,29.8971,29.9149,36926.8078
2005-07-11 14:50:00,50.48,50.51,50.48,50.5,26344.79717813051,29.909,29.9268,29.909,29.9208,26344.7972
2005-07-11 14:55:00,50.49,50.49,50.47,50.49,15321.869488536153,29.9149,29.9149,29.9031,29.9149,15321.8695
2005-07-11 15:00:00,50.49,50.49,50.39,50.39,19510.58201058201,29.9149,29.9149,29.8557,29.8557,19510.582
2005-07-11 15:05:00,50.4,50.42,50.4,50.42,12345.679012345678,29.8616,29.8734,29.8616,29.8734,12345.679
2005-07-11 15:10:00,50.41,50.43,50.41,50.42,24029.982363315696,29.8675,29.8794,29.8675,29.8734,24029.9824
2005-07-11 15:15:00,50.42,50.42,50.33,50.34,21384.47971781305,29.8734,29.8734,29.8201,29.826,21384.4797
2005-07-11 15:20:00,50.32,50.36,50.32,50.32,46516.754850088175,29.8142,29.8379,29.8142,29.8142,46516.7549
2005-07-11 15:25:00,50.33,50.33,50.31,50.32,13337.742504409169,29.8201,29.8201,29.8083,29.8142,13337.7425
2005-07-11 15:30:00,50.32,50.39,50.32,50.37,19620.81128747795,29.8142,29.8557,29.8142,29.8438,19620.8113
2005-07-11 15:35:00,50.37,50.37,50.32,50.33,27998.23633156966,29.8438,29.8438,29.8142,29.8201,27998.2363
2005-07-11 15:40:00,50.32,50.32,50.28,50.28,34722.22222222222,29.8142,29.8142,29.7905,29.7905,34722.2222
2005-07-11 15:45:00,50.28,50.28,50.23,50.25,41776.8959435626,29.7905,29.7905,29.7609,29.7727,41776.8959
2005-07-11 15:50:00,50.25,50.26,50.2,50.2,68452.38095238095,29.7727,29.7786,29.7431,29.7431,68452.381
2005-07-11 15:55:00,50.2,50.2,50.16,50.19,126322.75132275133,29.7431,29.7431,29.7194,29.7372,126322.7513
2005-07-12 09:30:00,50.17,50.33,50.17,50.33,16093.474426807756,29.7253,29.8201,29.7253,29.8201,16093.4744
2005-07-12 09:35:00,50.34,50.34,50.1,50.13,15652.557319223984,29.826,29.826,29.6838,29.7016,15652.5573
2005-07-12 09:40:00,50.12,50.19,50.1,50.12,10361.552028218694,29.6957,29.7372,29.6838,29.6957,10361.552
2005-07-12 09:45:00,50.2,50.24,49.83,49.96,29320.987654320983,29.7431,29.7668,29.5239,29.6009,29320.9877
2005-07-12 09:50:00,49.96,50.1,49.95,50.1,33840.38800705467,29.6009,29.6838,29.595,29.6838,33840.388
2005-07-12 09:55:00,50.1,50.16,50.0,50.0,5401.234567901234,29.6838,29.7194,29.6246,29.6246,5401.2346
2005-07-12 10:00:00,50.0,50.0,49.86,49.88,24801.5873015873,29.6246,29.6246,29.5417,29.5535,24801.5873
2005-07-12 10:05:00,49.87,49.91,49.86,49.89,10141.093474426809,29.5476,29.5713,29.5417,29.5594,10141.0935
2005-07-12 10:10:00,49.9,49.92,49.89,49.91,7495.5908289241615,29.5654,29.5772,29.5594,29.5713,7495.5908
2005-07-12 10:15:00,49.91,50.01,49.89,49.99,25793.65079365079,29.5713,29.6305,29.5594,29.6187,25793.6508
2005-07-12 10:20:00,49.94,50.07,49.92,49.93,23699.294532627864,29.5891,29.6661,29.5772,29.5831,23699.2945
2005-07-12 10:25:00,49.93,49.96,49.9,49.93,11022.927689594357,29.5831,29.6009,29.5654,29.5831,11022.9277
2005-07-12 10:30:00,49.91,49.92,49.89,49.9,16424.162257495587,29.5713,29.5772,29.5594,29.5654,16424.1623
2005-07-12 10:35:00,49.9,49.98,49.9,49.91,10582.01058201058,29.5654,29.6128,29.5654,29.5713,10582.0106
2005-07-12 10:40:00,49.91,49.95,49.9,49.9,6944.444444444443,29.5713,29.595,29.5654,29.5654,6944.4444
2005-07-12 10:45:00,49.9,49.96,49.88,49.91,17857.142857142855,29.5654,29.6009,29.5535,29.5713,17857.1429
2005-07-12 10:50:00,49.91,50.01,49.91,49.99,24360.670194003524,29.5713,29.6305,29.5713,29.6187,24360.6702
2005-07-12 10:55:00,50.02,50.02,49.99,50.02,13558.201058201055,29.6364,29.6364,29.6187,29.6364,13558.2011
2005-07-12 11:00:00,50.06,50.06,49.95,49.95,11574.074074074071,29.6601,29.6601,29.595,29.595,11574.0741
2005-07-12 11:05:00,49.96,49.96,49.91,49.91,13668.430335097,29.6009,29.6009,29.5713,29.5713,13668.4303
2005-07-12 11:10:00,49.91,49.93,49.89,49.93,17526.455026455023,29.5713,29.5831,29.5594,29.5831,17526.455
2005-07-12 11:15:00,49.93,49.93,49.91,49.93,3417.10758377425,29.5831,29.5831,29.5713,29.5831,3417.1076
2005-07-12 11:20:00,49.94,49.96,49.87,49.88,9920.63492063492,29.5891,29.6009,29.5476,29.5535,9920.6349
2005-07-12 11:25:00,49.88,49.89,49.85,49.87,7385.361552028218,29.5535,29.5594,29.5357,29.5476,7385.3616
2005-07-12 11:30:00,49.89,49.89,49.86,49.88,5952.380952380951,29.5594,29.5594,29.5417,29.5535,5952.381
2005-07-12 11:35:00,49.87,49.9,49.87,49.89,5180.776014109347,29.5476,29.5654,29.5476,29.5594,5180.776
2005-07-12 11:40:00,49.88,49.89,49.87,49.88,2865.9611992945324,29.5535,29.5594,29.5476,29.5535,2865.9612
2005-07-12 11:45:00,49.89,49.89,49.86,49.87,5070.546737213404,29.5594,29.5594,29.5417,29.5476,5070.5467
2005-07-12 11:50:00,49.87,49.88,49.85,49.86,4960.317460317459,29.5476,29.5535,29.5357,29.5417,4960.3175
2005-07-12 11:55:00,49.85,49.85,49.79,49.81,21274.250440917105,29.5357,29.5357,29.5002,29.512,21274.2504
2005-07-12 12:00:00,49.79,49.82,49.78,49.81,7716.049382716048,29.5002,29.518,29.4943,29.512,7716.0494
2005-07-12 12:05:00,49.82,49.83,49.78,49.81,7936.507936507935,29.518,29.5239,29.4943,29.512,7936.5079
2005-07-12 12:10:00,49.81,49.81,49.79,49.8,3968.253968253968,29.512,29.512,29.5002,29.5061,3968.254
2005-07-12 12:15:00,49.81,49.81,49.77,49.79,3196.649029982363,29.512,29.512,29.4883,29.5002,3196.649
2005-07-12 12:20:00,49.77,49.81,49.77,49.81,3858.024691358024,29.4883,29.512,29.4883,29.512,3858.0247
2005-07-12 12:25:00,49.81,49.81,49.81,49.81,2314.8148148148143,29.512,29.512,29.512,29.512,2314.8148
2005-07-12 12:30:00,49.81,49.83,49.81,49.83,4078.483245149912,29.512,29.5239,29.512,29.5239,4078.4832
2005-07-12 12:35:00,49.83,49.87,49.83,49.85,3637.566137566137,29.5239,29.5476,29.5239,29.5357,3637.5661
2005-07-12 12:40:00,49.86,49.88,49.85,49.87,3306.8783068783064,29.5417,29.5535,29.5357,29.5476,3306.8783
2005-07-12 12:45:00,49.86,49.86,49.84,49.85,12014.991181657848,29.5417,29.5417,29.5298,29.5357,12014.9912
2005-07-12 12:50:00,49.85,49.85,49.81,49.81,6944.444444444443,29.5357,29.5357,29.512,29.512,6944.4444
2005-07-12 12:55:00,49.81,49.81,49.71,49.8,28439.15343915344,29.512,29.512,29.4528,29.5061,28439.1534
2005-07-12 13:00:00,49.79,49.82,49.79,49.82,5401.234567901234,29.5002,29.518,29.5002,29.518,5401.2346
2005-07-12 13:05:00,49.83,49.85,49.81,49.81,3417.10758377425,29.5239,29.5357,29.512,29.512,3417.1076
2005-07-12 13:10:00,49.83,49.9,49.83,49.9,10692.239858906523,29.5239,29.5654,29.5239,29.5654,10692.2399
2005-07-12 13:15:00,49.91,49.92,49.9,49.91,4298.941798941799,29.5713,29.5772,29.5654,29.5713,4298.9418
2005-07-12 13:20:00,49.91,49.92,49.9,49.91,3968.253968253968,29.5713,29.5772,29.5654,29.5713,3968.254
2005-07-12 13:25:00,49.94,49.96,49.93,49.95,7936.507936507935,29.5891,29.6009,29.5831,29.595,7936.5079
2005-07-12 13:30:00,49.95,49.95,49.94,49.94,1322.7513227513225,29.595,29.595,29.5891,29.5891,1322.7513
2005-07-12 13:35:00,49.95,49.96,49.91,49.91,4629.629629629629,29.595,29.6009,29.5713,29.5713,4629.6296
2005-07-12 13:40:00,49.93,49.93,49.9,49.9,2204.585537918871,29.5831,29.5831,29.5654,29.5654,2204.5855
2005-07-12 13:45:00,49.9,49.92,49.9,49.92,4629.629629629629,29.5654,29.5772,29.5654,29.5772,4629.6296
2005-07-12 13:50:00,49.93,50.04,49.93,50.04,12125.220458553791,29.5831,29.6483,29.5831,29.6483,12125.2205
2005-07-12 13:55:00,50.03,50.1,50.03,50.1,13999.11816578483,29.6424,29.6838,29.6424,29.6838,13999.1182
2005-07-12 14:00:00,50.1,50.1,50.07,50.09,4739.858906525573,29.6838,29.6838,29.6661,29.6779,4739.8589
2005-07-12 14:05:00,50.07,50.07,50.0,50.02,4409.171075837742,29.6661,29.6661,29.6246,29.6364,4409.1711
2005-07-12 14:10:00,50.02,50.04,49.94,49.95,24029.982363315696,29.6364,29.6483,29.5891,29.595,24029.9824
2005-07-12 14:15:00,49.97,50.0,49.94,50.0,16534.391534391532,29.6068,29.6246,29.5891,29.6246,16534.3915
2005-07-12 14:20:00,50.0,50.02,50.0,50.0,6503.5273368606695,29.6246,29.6364,29.6246,29.6246,6503.5273
2005-07-12 14:25:00,50.01,50.03,49.98,49.99,11904.761904761905,29.6305,29.6424,29.6128,29.6187,11904.7619
2005-07-12 14:30:00,49.99,50.0,49.98,49.98,4409.171075837742,29.6187,29.6246,29.6128,29.6128,4409.1711
2005-07-12 14:35:00,49.98,49.99,49.97,49.99,2976.190476190476,29.6128,29.6187,29.6068,29.6187,2976.1905
2005-07-12 14:40:00,49.99,50.01,49.99,50.01,7385.361552028218,29.6187,29.6305,29.6187,29.6305,7385.3616
2005-07-12 14:45:00,50.01,50.04,50.01,50.03,8928.571428571428,29.6305,29.6483,29.6305,29.6424,8928.5714
2005-07-12 14:50:00,50.03,50.05,50.02,50.05,8818.342151675484,29.6424,29.6542,29.6364,29.6542,8818.3422
2005-07-12 14:55:00,50.03,50.08,50.03,50.08,7385.361552028218,29.6424,29.672,29.6424,29.672,7385.3616
2005-07-12 15:00:00,50.07,50.12,50.05,50.09,8818.342151675484,29.6661,29.6957,29.6542,29.6779,8818.3422
2005-07-12 15:05:00,50.1,50.15,50.09,50.12,14991.181657848325,29.6838,29.7135,29.6779,29.6957,14991.1817
2005-07-12 15:10:00,50.12,50.18,50.12,50.14,11022.927689594357,29.6957,29.7312,29.6957,29.7075,11022.9277
2005-07-12 15:15:00,50.14,50.16,50.14,50.16,7936.507936507935,29.7075,29.7194,29.7075,29.7194,7936.5079
2005-07-12 15:20:00,50.16,50.17,50.1,50.11,9479.717813051146,29.7194,29.7253,29.6838,29.6898,9479.7178
2005-07-12 15:25:00,50.11,50.2,50.11,50.18,15432.098765432096,29.6898,29.7431,29.6898,29.7312,15432.0988
2005-07-12 15:30:00,50.17,50.17,50.1,50.1,12786.596119929452,29.7253,29.7253,29.6838,29.6838,12786.5961
2005-07-12 15:35:00,50.1,50.12,50.1,50.12,13117.283950617282,29.6838,29.6957,29.6838,29.6957,13117.284
2005-07-12 15:40:00,50.12,50.13,50.1,50.1,21274.250440917105,29.6957,29.7016,29.6838,29.6838,21274.2504
2005-07-12 15:45:00,50.11,50.11,50.05,50.05,27336.860670194,29.6898,29.6898,29.6542,29.6542,27336.8607
2005-07-12 15:50:00,50.06,50.08,50.02,50.07,28880.07054673721,29.6601,29.672,29.6364,29.6661,28880.0705
2005-07-12 15:55:00,50.05,50.06,49.98,50.0,39902.998236331565,29.6542,29.6601,29.6128,29.6246,39902.9982
2005-07-13 09:30:00,50.08,50.17,50.08,50.08,13778.659611992944,29.672,29.7253,29.672,29.672,13778.6596
2005-07-13 09:35:00,50.08,50.18,50.08,50.14,4188.712522045855,29.672,29.7312,29.672,29.7075,4188.7125
2005-07-13 09:40:00,50.17,50.17,50.1,50.12,11022.927689594357,29.7253,29.7253,29.6838,29.6957,11022.9277
2005-07-13 09:45:00,50.14,50.15,50.12,50.13,67460.31746031746,29.7075,29.7135,29.6957,29.7016,67460.3175
2005-07-13 09:50:00,50.12,50.12,50.07,50.08,27888.00705467372,29.6957,29.6957,29.6661,29.672,27888.0071
2005-07-13 09:55:00,50.08,50.09,50.04,50.08,19841.26984126984,29.672,29.6779,29.6483,29.672,19841.2698
2005-07-13 10:00:00,50.08,50.12,50.08,50.11,25352.73368606701,29.672,29.6957,29.672,29.6898,25352.7337
2005-07-13 10:05:00,50.1,50.12,50.08,50.1,28549.38271604938,29.6838,29.6957,29.672,29.6838,28549.3827
2005-07-13 10:10:00,50.11,50.11,50.08,50.09,9810.405643738975,29.6898,29.6898,29.672,29.6779,9810.4056
2005-07-13 10:15:00,50.09,50.09,50.04,50.04,11022.927689594357,29.6779,29.6779,29.6483,29.6483,11022.9277
2005-07-13 10:20:00,50.05,50.09,50.03,50.09,16754.85008818342,29.6542,29.6779,29.6424,29.6779,16754.8501
2005-07-13 10:25:00,50.09,50.12,50.05,50.12,12014.991181657848,29.6779,29.6957,29.6542,29.6957,12014.9912
2005-07-13 10:30:00,50.1,50.13,50.1,50.13,12566.137566137564,29.6838,29.7016,29.6838,29.7016,12566.1376
2005-07-13 10:35:00,50.13,50.18,50.13,50.18,19069.66490299824,29.7016,29.7312,29.7016,29.7312,19069.6649
2005-07-13 10:40:00,50.18,50.18,50.05,50.05,15321.869488536153,29.7312,29.7312,29.6542,29.6542,15321.8695
2005-07-13 10:45:00,50.05,50.12,50.05,50.12,11022.927689594357,29.6542,29.6957,29.6542,29.6957,11022.9277
2005-07-13 10:50:00,50.13,50.14,50.1,50.14,12345.679012345678,29.7016,29.7075,29.6838,29.7075,12345.679
2005-07-13 10:55:00,50.13,50.15,50.12,50.12,7605.820105820105,29.7016,29.7135,29.6957,29.6957,7605.8201
2005-07-13 11:00:00,50.12,50.16,50.1,50.13,6062.610229276896,29.6957,29.7194,29.6838,29.7016,6062.6102
2005-07-13 11:05:00,50.14,50.17,50.12,50.16,5291.00529100529,29.7075,29.7253,29.6957,29.7194,5291.0053
2005-07-13 11:10:00,50.15,50.28,50.14,50.28,13117.283950617282,29.7135,29.7905,29.7075,29.7905,13117.284
2005-07-13 11:15:00,50.18,50.29,50.18,50.19,10912.698412698412,29.7312,29.7964,29.7312,29.7372,10912.6984
2005-07-13 11:20:00,50.19,50.27,50.19,50.27,12896.825396825396,29.7372,29.7846,29.7372,29.7846,12896.8254
2005-07-13 11:25:00,50.26,50.27,50.24,50.27,10582.01058201058,29.7786,29.7846,29.7668,29.7846,10582.0106
2005-07-13 11:30:00,50.26,50.27,50.19,50.23,4629.629629629629,29.7786,29.7846,29.7372,29.7609,4629.6296
2005-07-13 11:35:00,50.23,50.23,50.2,50.2,5621.693121693121,29.7609,29.7609,29.7431,29.7431,5621.6931
2005-07-13 11:40:00,50.22,50.22,50.2,50.21,2645.502645502645,29.7549,29.7549,29.7431,29.749,2645.5026
2005-07-13 11:45:00,50.21,50.21,50.2,50.2,3858.024691358024,29.749,29.749,29.7431,29.7431,3858.0247
2005-07-13 11:50:00,50.2,50.2,50.12,50.12,16975.308641975305,29.7431,29.7431,29.6957,29.6957,16975.3086
2005-07-13 11:55:00,50.13,50.16,50.12,50.16,3858.024691358024,29.7016,29.7194,29.6957,29.7194,3858.0247
2005-07-13 12:00:00,50.16,50.22,50.16,50.19,6172.839506172839,29.7194,29.7549,29.7194,29.7372,6172.8395
2005-07-13 12:05:00,50.19,50.2,50.19,50.19,3858.024691358024,29.7372,29.7431,29.7372,29.7372,3858.0247
2005-07-13 12:10:00,50.2,50.2,50.13,50.17,15321.869488536153,29.7431,29.7431,29.7016,29.7253,15321.8695
2005-07-13 12:15:00,50.18,50.18,50.18,50.18,1873.8977072310404,29.7312,29.7312,29.7312,29.7312,1873.8977
2005-07-13 12:20:00,50.18,50.2,50.14,50.15,13337.742504409169,29.7312,29.7431,29.7075,29.7135,13337.7425
2005-07-13 12:25:00,50.14,50.16,50.12,50.15,26895.943562610228,29.7075,29.7194,29.6957,29.7135,26895.9436
2005-07-13 12:30:00,50.13,50.17,50.12,50.17,5621.693121693121,29.7016,29.7253,29.6957,29.7253,5621.6931
2005-07-13 12:35:00,50.17,50.19,50.12,50.12,10141.093474426809,29.7253,29.7372,29.6957,29.6957,10141.0935
2005-07-13 12:40:00,50.11,50.16,50.11,50.12,11684.303350970016,29.6898,29.7194,29.6898,29.6957,11684.3034
2005-07-13 12:45:00,50.1,50.11,50.1,50.1,4409.171075837742,29.6838,29.6898,29.6838,29.6838,4409.1711
2005-07-13 12:50:00,50.1,50.1,50.09,50.09,6723.985890652557,29.6838,29.6838,29.6779,29.6779,6723.9859
2005-07-13 12:55:00,50.09,50.1,50.08,50.08,5952.380952380951,29.6779,29.6838,29.672,29.672,5952.381
2005-07-13 13:00:00,50.09,50.12,50.09,50.11,5070.546737213404,29.6779,29.6957,29.6779,29.6898,5070.5467
2005-07-13 13:05:00,50.12,50.13,50.1,50.1,5180.776014109347,29.6957,29.7016,29.6838,29.6838,5180.776
2005-07-13 13:10:00,50.1,50.12,50.08,50.09,3417.10758377425,29.6838,29.6957,29.672,29.6779,3417.1076
2005-07-13 13:15:00,50.08,50.09,50.07,50.09,2094.356261022928,29.672,29.6779,29.6661,29.6779,2094.3563
2005-07-13 13:20:00,50.09,50.1,50.09,50.1,14550.264550264548,29.6779,29.6838,29.6779,29.6838,14550.2646
2005-07-13 13:25:00,50.1,50.13,50.09,50.13,12125.220458553791,29.6838,29.7016,29.6779,29.7016,12125.2205
2005-07-13 13:30:00,50.14,50.15,50.12,50.13,9479.717813051146,29.7075,29.7135,29.6957,29.7016,9479.7178
2005-07-13 13:35:00,50.12,50.15,50.12,50.13,4739.858906525573,29.6957,29.7135,29.6957,29.7016,4739.8589
2005-07-13 13:40:00,50.13,50.14,50.12,50.13,2535.2733686067018,29.7016,29.7075,29.6957,29.7016,2535.2734
2005-07-13 13:45:00,50.13,50.13,50.1,50.1,8818.342151675484,29.7016,29.7016,29.6838,29.6838,8818.3422
2005-07-13 13:50:00,50.1,50.13,50.1,50.13,5401.234567901234,29.6838,29.7016,29.6838,29.7016,5401.2346
2005-07-13 13:55:00,50.13,50.13,50.1,50.13,11022.927689594357,29.7016,29.7016,29.6838,29.7016,11022.9277
2005-07-13 14:00:00,50.13,50.18,50.11,50.12,7716.049382716048,29.7016,29.7312,29.6898,29.6957,7716.0494
2005-07-13 14:05:00,50.12,50.13,50.11,50.11,3527.336860670194,29.6957,29.7016,29.6898,29.6898,3527.3369
2005-07-13 14:10:00,50.11,50.13,50.11,50.11,3527.336860670194,29.6898,29.7016,29.6898,29.6898,3527.3369
2005-07-13 14:15:00,50.11,50.16,50.11,50.15,4960.317460317459,29.6898,29.7194,29.6898,29.7135,4960.3175
2005-07-13 14:20:00,50.15,50.18,50.14,50.16,16754.85008818342,29.7135,29.7312,29.7075,29.7194,16754.8501
2005-07-13 14:25:00,50.15,50.17,50.1,50.15,8046.737213403879,29.7135,29.7253,29.6838,29.7135,8046.7372
2005-07-13 14:30:00,50.16,50.23,50.16,50.2,32076.719576719574,29.7194,29.7609,29.7194,29.7431,32076.7196
2005-07-13 14:35:00,50.2,50.2,50.16,50.19,3637.566137566137,29.7431,29.7431,29.7194,29.7372,3637.5661
2005-07-13 14:40:00,50.2,50.26,50.2,50.25,10030.864197530864,29.7431,29.7786,29.7431,29.7727,10030.8642
2005-07-13 14:45:00,50.26,50.27,50.23,50.25,12345.679012345678,29.7786,29.7846,29.7609,29.7727,12345.679
2005-07-13 14:50:00,50.24,50.25,50.22,50.23,3417.10758377425,29.7668,29.7727,29.7549,29.7609,3417.1076
2005-07-13 14:55:00,50.22,50.23,50.18,50.2,12125.220458553791,29.7549,29.7609,29.7312,29.7431,12125.2205
2005-07-13 15:00:00,50.2,50.2,50.14,50.18,13558.201058201055,29.7431,29.7431,29.7075,29.7312,13558.2011
2005-07-13 15:05:00,50.17,50.22,50.15,50.22,24581.12874779541,29.7253,29.7549,29.7135,29.7549,24581.1287
2005-07-13 15:10:00,50.23,50.23,50.19,50.21,15873.015873015873,29.7609,29.7609,29.7372,29.749,15873.0159
2005-07-13 15:15:00,50.19,50.25,50.19,50.23,23368.60670194004,29.7372,29.7727,29.7372,29.7609,23368.6067
2005-07-13 15:20:00,50.24,50.24,50.19,50.2,9920.63492063492,29.7668,29.7668,29.7372,29.7431,9920.6349
2005-07-13 15:25:00,50.21,50.22,50.2,50.21,15873.015873015873,29.749,29.7549,29.7431,29.749,15873.0159
2005-07-13 15:30:00,50.21,50.24,50.2,50.23,19290.123456790123,29.749,29.7668,29.7431,29.7609,19290.1235
2005-07-13 15:35:00,50.22,50.26,50.21,50.25,8156.966490299823,29.7549,29.7786,29.749,29.7727,8156.9665
2005-07-13 15:40:00,50.25,50.27,50.25,50.26,18298.059964726628,29.7727,29.7846,29.7727,29.7786,18298.06
2005-07-13 15:45:00,50.25,50.25,50.23,50.23,6172.839506172839,29.7727,29.7727,29.7609,29.7609,6172.8395
2005-07-13 15:50:00,50.22,50.23,50.17,50.18,6062.610229276896,29.7549,29.7609,29.7253,29.7312,6062.6102
2005-07-13 15:55:00,50.19,50.21,50.17,50.2,10030.864197530864,29.7372,29.749,29.7253,29.7431,10030.8642
2005-07-14 09:30:00,50.12,50.28,50.08,50.28,31305.11463844797,29.6957,29.7905,29.672,29.7905,31305.1146
2005-07-14 09:35:00,50.3,50.58,50.3,50.53,17416.225749559082,29.8023,29.9682,29.8023,29.9386,17416.2257
2005-07-14 09:40:00,50.53,50.6,50.51,50.59,17416.225749559082,29.9386,29.9801,29.9268,29.9742,17416.2257
2005-07-14 09:45:00,50.59,50.59,50.5,50.54,14770.723104056437,29.9742,29.9742,29.9208,29.9445,14770.7231
2005-07-14 09:50:00,50.54,50.59,50.46,50.55,19510.58201058201,29.9445,29.9742,29.8971,29.9505,19510.582
2005-07-14 09:55:00,50.55,50.55,50.33,50.39,17416.225749559082,29.9505,29.9505,29.8201,29.8557,17416.2257
2005-07-14 10:00:00,50.39,50.41,50.38,50.38,22597.001763668428,29.8557,29.8675,29.8497,29.8497,22597.0018
2005-07-14 10:05:00,50.37,50.37,50.3,50.31,13227.513227513226,29.8438,29.8438,29.8023,29.8083,13227.5132
2005-07-14 10:10:00,50.32,50.32,50.23,50.24,12125.220458553791,29.8142,29.8142,29.7609,29.7668,12125.2205
2005-07-14 10:15:00,50.24,50.34,50.24,50.33,14109.347442680775,29.7668,29.826,29.7668,29.8201,14109.3474
2005-07-14 10:20:00,50.32,50.36,50.27,50.36,10912.698412698412,29.8142,29.8379,29.7846,29.8379,10912.6984
2005-07-14 10:25:00,50.34,50.35,50.25,50.29,7826.278659611992,29.826,29.832,29.7727,29.7964,7826.2787
2005-07-14 10:30:00,50.29,50.36,50.29,50.34,8487.654320987653,29.7964,29.8379,29.7964,29.826,8487.6543
2005-07-14 10:35:00,50.33,50.33,50.23,50.23,9479.717813051146,29.8201,29.8201,29.7609,29.7609,9479.7178
2005-07-14 10:40:00,50.23,50.24,50.19,50.2,9149.029982363314,29.7609,29.7668,29.7372,29.7431,9149.03
2005-07-14 10:45:00,50.2,50.2,50.13,50.15,9149.029982363314,29.7431,29.7431,29.7016,29.7135,9149.03
2005-07-14 10:50:00,50.15,50.39,50.14,50.27,37918.87125220458,29.7135,29.8557,29.7075,29.7846,37918.8713
2005-07-14 10:55:00,50.27,50.44,50.26,50.38,45745.149911816574,29.7846,29.8853,29.7786,29.8497,45745.1499
2005-07-14 11:00:00,50.38,50.41,50.37,50.38,30092.592592592588,29.8497,29.8675,29.8438,29.8497,30092.5926
2005-07-14 11:05:00,50.37,50.38,50.29,50.3,13117.283950617282,29.8438,29.8497,29.7964,29.8023,13117.284
2005-07-14 11:10:00,50.32,50.39,50.3,50.37,14770.723104056437,29.8142,29.8557,29.8023,29.8438,14770.7231
2005-07-14 11:15:00,50.36,50.41,50.36,50.39,14880.95238095238,29.8379,29.8675,29.8379,29.8557,14880.9524
2005-07-14 11:20:00,50.39,50.39,50.35,50.36,15321.869488536153,29.8557,29.8557,29.832,29.8379,15321.8695
2005-07-14 11:25:00,50.35,50.39,50.32,50.34,26014.10934744268,29.832,29.8557,29.8142,29.826,26014.1093
2005-07-14 11:30:00,50.34,50.34,50.28,50.28,27667.548500881832,29.826,29.826,29.7905,29.7905,27667.5485
2005-07-14 11:35:00,50.28,50.29,50.26,50.29,10030.864197530864,29.7905,29.7964,29.7786,29.7964,10030.8642
2005-07-14 11:40:00,50.29,50.31,50.28,50.3,7936.507936507935,29.7964,29.8083,29.7905,29.8023,7936.5079
2005-07-14 11:45:00,50.3,50.35,50.3,50.3,11133.156966490298,29.8023,29.832,29.8023,29.8023,11133.157
2005-07-14 11:50:00,50.3,50.31,50.29,50.29,7054.673721340388,29.8023,29.8083,29.7964,29.7964,7054.6737
2005-07-14 11:55:00,50.3,50.3,50.22,50.23,13227.513227513226,29.8023,29.8023,29.7549,29.7609,13227.5132
2005-07-14 12:00:00,50.23,50.3,50.23,50.3,13007.05467372134,29.7609,29.8023,29.7609,29.8023,13007.0547
2005-07-14 12:05:00,50.3,50.35,50.3,50.34,8487.654320987653,29.8023,29.832,29.8023,29.826,8487.6543
2005-07-14 12:10:00,50.34,50.43,50.32,50.39,11022.927689594357,29.826,29.8794,29.8142,29.8557,11022.9277
2005-07-14 12:15:00,50.39,50.39,50.35,50.38,10471.781305114637,29.8557,29.8557,29.832,29.8497,10471.7813
2005-07-14 12:20:00,50.39,50.39,50.33,50.33,5401.234567901234,29.8557,29.8557,29.8201,29.8201,5401.2346
2005-07-14 12:25:00,50.34,50.35,50.33,50.35,5621.693121693121,29.826,29.832,29.8201,29.832,5621.6931
2005-07-14 12:30:00,50.35,50.36,50.34,50.35,5291.00529100529,29.832,29.8379,29.826,29.832,5291.0053
2005-07-14 12:35:00,50.34,50.35,50.3,50.3,7054.673721340388,29.826,29.832,29.8023,29.8023,7054.6737
2005-07-14 12:40:00,50.3,50.31,50.29,50.31,6723.985890652557,29.8023,29.8083,29.7964,29.8083,6723.9859
2005-07-14 12:45:00,50.3,50.32,50.3,50.31,4298.941798941799,29.8023,29.8142,29.8023,29.8083,4298.9418
2005-07-14 12:50:00,50.31,50.33,50.31,50.32,4960.317460317459,29.8083,29.8201,29.8083,29.8142,4960.3175
2005-07-14 12:55:00,50.31,50.31,50.3,50.31,6834.2151675485,29.8083,29.8083,29.8023,29.8083,6834.2152
2005-07-14 13:00:00,50.31,50.36,50.3,50.35,10912.698412698412,29.8083,29.8379,29.8023,29.832,10912.6984
2005-07-14 13:05:00,50.36,50.38,50.36,50.38,12786.596119929452,29.8379,29.8497,29.8379,29.8497,12786.5961
2005-07-14 13:10:00,50.37,50.43,50.37,50.4,29210.75837742504,29.8438,29.8794,29.8438,29.8616,29210.7584
2005-07-14 13:15:00,50.4,50.41,50.38,50.38,7275.132275132274,29.8616,29.8675,29.8497,29.8497,7275.1323
2005-07-14 13:20:00,50.38,50.38,50.37,50.38,8487.654320987653,29.8497,29.8497,29.8438,29.8497,8487.6543
2005-07-14 13:25:00,50.37,50.38,50.36,50.38,10582.01058201058,29.8438,29.8497,29.8379,29.8497,10582.0106
2005-07-14 13:30:00,50.38,50.38,50.36,50.36,8046.737213403879,29.8497,29.8497,29.8379,29.8379,8046.7372
2005-07-14 13:35:00,50.36,50.37,50.35,50.35,15762.786596119928,29.8379,29.8438,29.832,29.832,15762.7866
2005-07-14 13:40:00,50.36,50.36,50.32,50.32,14440.035273368603,29.8379,29.8379,29.8142,29.8142,14440.0353
2005-07-14 13:45:00,50.31,50.31,50.24,50.26,14550.264550264548,29.8083,29.8083,29.7668,29.7786,14550.2646
2005-07-14 13:50:00,50.26,50.28,50.25,50.27,8818.342151675484,29.7786,29.7905,29.7727,29.7846,8818.3422
2005-07-14 13:55:00,50.28,50.28,50.21,50.22,7605.820105820105,29.7905,29.7905,29.749,29.7549,7605.8201
2005-07-14 14:00:00,50.23,50.29,50.23,50.28,10141.093474426809,29.7609,29.7964,29.7609,29.7905,10141.0935
2005-07-14 14:05:00,50.28,50.32,50.27,50.31,11684.303350970016,29.7905,29.8142,29.7846,29.8083,11684.3034
2005-07-14 14:10:00,50.31,50.33,50.3,50.33,24911.81657848324,29.8083,29.8201,29.8023,29.8201,24911.8166
2005-07-14 14:15:00,50.32,50.34,50.3,50.3,23809.52380952381,29.8142,29.826,29.8023,29.8023,23809.5238
2005-07-14 14:20:00,50.3,50.3,50.29,50.3,7936.507936507935,29.8023,29.8023,29.7964,29.8023,7936.5079
2005-07-14 14:25:00,50.29,50.29,50.26,50.27,7275.132275132274,29.7964,29.7964,29.7786,29.7846,7275.1323
2005-07-14 14:30:00,50.26,50.26,50.24,50.25,7385.361552028218,29.7786,29.7786,29.7668,29.7727,7385.3616
2005-07-14 14:35:00,50.26,50.28,50.25,50.25,9259.259259259255,29.7786,29.7905,29.7727,29.7727,9259.2593
2005-07-14 14:40:00,50.26,50.28,50.25,50.28,5731.922398589065,29.7786,29.7905,29.7727,29.7905,5731.9224
2005-07-14 14:45:00,50.27,50.27,50.23,50.23,10582.01058201058,29.7846,29.7846,29.7609,29.7609,10582.0106
2005-07-14 14:50:00,50.23,50.23,50.17,50.18,11574.074074074071,29.7609,29.7609,29.7253,29.7312,11574.0741
2005-07-14 14:55:00,50.18,50.31,50.18,50.21,15762.786596119928,29.7312,29.8083,29.7312,29.749,15762.7866
2005-07-14 15:00:00,50.21,50.22,50.2,50.2,7495.5908289241615,29.749,29.7549,29.7431,29.7431,7495.5908
2005-07-14 15:05:00,50.2,50.28,50.2,50.28,15983.245149911814,29.7431,29.7905,29.7431,29.7905,15983.2451
2005-07-14 15:10:00,50.28,50.28,50.22,50.22,12014.991181657848,29.7905,29.7905,29.7549,29.7549,12014.9912
2005-07-14 15:15:00,50.23,50.23,50.21,50.22,9149.029982363314,29.7609,29.7609,29.749,29.7549,9149.03
2005-07-14 15:20:00,50.23,50.24,50.21,50.21,18408.289241622573,29.7609,29.7668,29.749,29.749,18408.2892
2005-07-14 15:25:00,50.22,50.24,50.21,50.23,16865.079365079364,29.7549,29.7668,29.749,29.7609,16865.0794
2005-07-14 15:30:00,50.22,50.23,50.21,50.22,15983.245149911814,29.7549,29.7609,29.749,29.7549,15983.2451
2005-07-14 15:35:00,50.22,50.23,50.17,50.19,11684.303350970016,29.7549,29.7609,29.7253,29.7372,11684.3034
2005-07-14 15:40:00,50.19,50.23,50.18,50.23,10471.781305114637,29.7372,29.7609,29.7312,29.7609,10471.7813
2005-07-14 15:45:00,50.22,50.22,50.2,50.2,9369.488536155202,29.7549,29.7549,29.7431,29.7431,9369.4885
2005-07-14 15:50:00,50.2,50.22,50.19,50.2,18959.43562610229,29.7431,29.7549,29.7372,29.7431,18959.4356
2005-07-14 15:55:00,50.2,50.2,50.13,50.19,17857.142857142855,29.7431,29.7431,29.7016,29.7372,17857.1429
2005-07-15 09:30:00,50.21,50.24,50.17,50.17,113866.8430335097,29.749,29.7668,29.7253,29.7253,113866.843
2005-07-15 09:35:00,50.17,50.21,50.17,50.2,9589.947089947089,29.7253,29.749,29.7253,29.7431,9589.9471
2005-07-15 09:40:00,50.2,50.33,50.18,50.21,6393.298059964726,29.7431,29.8201,29.7312,29.749,6393.2981
2005-07-15 09:45:00,50.25,50.32,50.21,50.26,8928.571428571428,29.7727,29.8142,29.749,29.7786,8928.5714
2005-07-15 09:50:00,50.26,50.26,50.09,50.09,5731.922398589065,29.7786,29.7786,29.6779,29.6779,5731.9224
2005-07-15 09:55:00,50.09,50.18,50.09,50.14,9920.63492063492,29.6779,29.7312,29.6779,29.7075,9920.6349
2005-07-15 10:00:00,50.14,50.17,50.1,50.17,38470.0176366843,29.7075,29.7253,29.6838,29.7253,38470.0176
2005-07-15 10:05:00,50.17,50.23,50.17,50.21,16313.932980599646,29.7253,29.7609,29.7253,29.749,16313.933
2005-07-15 10:10:00,50.21,50.23,50.2,50.21,36816.578483245146,29.749,29.7609,29.7431,29.749,36816.5785
2005-07-15 10:15:00,50.21,50.21,50.2,50.21,16203.703703703704,29.749,29.749,29.7431,29.749,16203.7037
2005-07-15 10:20:00,50.21,50.26,50.21,50.25,45965.60846560846,29.749,29.7786,29.749,29.7727,45965.6085
2005-07-15 10:25:00,50.24,50.25,50.2,50.2,20171.95767195767,29.7668,29.7727,29.7431,29.7431,20171.9577
2005-07-15 10:30:00,50.21,50.21,50.16,50.17,15652.557319223984,29.749,29.749,29.7194,29.7253,15652.5573
2005-07-15 10:35:00,50.17,50.2,50.17,50.2,9259.259259259255,29.7253,29.7431,29.7253,29.7431,9259.2593
2005-07-15 10:40:00,50.2,50.2,50.15,50.15,9369.488536155202,29.7431,29.7431,29.7135,29.7135,9369.4885
2005-07-15 10:45:00,50.14,50.14,50.1,50.1,12676.366843033507,29.7075,29.7075,29.6838,29.6838,12676.3668
2005-07-15 10:50:00,50.1,50.1,50.06,50.09,13447.971781305114,29.6838,29.6838,29.6601,29.6779,13447.9718
2005-07-15 10:55:00,50.1,50.14,50.1,50.13,4629.629629629629,29.6838,29.7075,29.6838,29.7016,4629.6296
2005-07-15 11:00:00,50.14,50.28,50.14,50.28,24029.982363315696,29.7075,29.7905,29.7075,29.7905,24029.9824
2005-07-15 11:05:00,50.26,50.3,50.24,50.3,10471.781305114637,29.7786,29.8023,29.7668,29.8023,10471.7813
2005-07-15 11:10:00,50.3,50.32,50.3,50.32,8377.42504409171,29.8023,29.8142,29.8023,29.8142,8377.425
2005-07-15 11:15:00,50.32,50.38,50.31,50.38,8597.883597883598,29.8142,29.8497,29.8083,29.8497,8597.8836
2005-07-15 11:20:00,50.39,50.41,50.39,50.39,8046.737213403879,29.8557,29.8675,29.8557,29.8557,8046.7372
2005-07-15 11:25:00,50.4,50.4,50.32,50.35,14219.576719576718,29.8616,29.8616,29.8142,29.832,14219.5767
2005-07-15 11:30:00,50.35,50.36,50.31,50.36,14880.95238095238,29.832,29.8379,29.8083,29.8379,14880.9524
2005-07-15 11:35:00,50.36,50.36,50.33,50.35,5401.234567901234,29.8379,29.8379,29.8201,29.832,5401.2346
2005-07-15 11:40:00,50.35,50.37,50.34,50.37,4850.088183421516,29.832,29.8438,29.826,29.8438,4850.0882
2005-07-15 11:45:00,50.37,50.37,50.35,50.36,14219.576719576718,29.8438,29.8438,29.832,29.8379,14219.5767
2005-07-15 11:50:00,50.35,50.36,50.34,50.35,21053.79188712522,29.832,29.8379,29.826,29.832,21053.7919
2005-07-15 11:55:00,50.35,50.41,50.35,50.41,8818.342151675484,29.832,29.8675,29.832,29.8675,8818.3422
2005-07-15 12:00:00,50.42,50.44,50.36,50.42,10361.552028218694,29.8734,29.8853,29.8379,29.8734,10361.552
2005-07-15 12:05:00,50.42,50.44,50.4,50.41,10471.781305114637,29.8734,29.8853,29.8616,29.8675,10471.7813
2005-07-15 12:10:00,50.42,50.44,50.41,50.42,4960.317460317459,29.8734,29.8853,29.8675,29.8734,4960.3175
2005-07-15 12:15:00,50.42,50.44,50.42,50.43,4078.483245149912,29.8734,29.8853,29.8734,29.8794,4078.4832
2005-07-15 12:20:00,50.43,50.43,50.38,50.39,6834.2151675485,29.8794,29.8794,29.8497,29.8557,6834.2152
2005-07-15 12:25:00,50.38,50.39,50.38,50.38,11574.074074074071,29.8497,29.8557,29.8497,29.8497,11574.0741
2005-07-15 12:30:00,50.39,50.39,50.37,50.39,9479.717813051146,29.8557,29.8557,29.8438,29.8557,9479.7178
2005-07-15 12:35:00,50.39,50.41,50.38,50.41,20392.416225749555,29.8557,29.8675,29.8497,29.8675,20392.4162
2005-07-15 12:40:00,50.41,50.41,50.39,50.39,7716.049382716048,29.8675,29.8675,29.8557,29.8557,7716.0494
2005-07-15 12:45:00,50.39,50.45,50.38,50.44,7385.361552028218,29.8557,29.8912,29.8497,29.8853,7385.3616
2005-07-15 12:50:00,50.44,50.48,50.44,50.48,5952.380952380951,29.8853,29.909,29.8853,29.909,5952.381
2005-07-15 12:55:00,50.48,50.49,50.48,50.48,12125.220458553791,29.909,29.9149,29.909,29.909,12125.2205
2005-07-15 13:00:00,50.48,50.51,50.48,50.49,4850.088183421516,29.909,29.9268,29.909,29.9149,4850.0882
2005-07-15 13:05:00,50.49,50.53,50.49,50.52,7826.278659611992,29.9149,29.9386,29.9149,29.9327,7826.2787
2005-07-15 13:10:00,50.52,50.54,50.51,50.53,9479.717813051146,29.9327,29.9445,29.9268,29.9386,9479.7178
2005-07-15 13:15:00,50.55,50.59,50.55,50.59,11794.53262786596,29.9505,29.9742,29.9505,29.9742,11794.5326
2005-07-15 13:20:00,50.59,50.6,50.56,50.59,13447.971781305114,29.9742,29.9801,29.9564,29.9742,13447.9718
2005-07-15 13:25:00,50.59,50.6,50.56,50.57,18628.74779541446,29.9742,29.9801,29.9564,29.9623,18628.7478
2005-07-15 13:30:00,50.57,50.57,50.55,50.56,7385.361552028218,29.9623,29.9623,29.9505,29.9564,7385.3616
2005-07-15 13:35:00,50.56,50.58,50.55,50.57,23589.06525573192,29.9564,29.9682,29.9505,29.9623,23589.0653
2005-07-15 13:40:00,50.57,50.61,50.57,50.59,12235.449735449734,29.9623,29.986,29.9623,29.9742,12235.4497
2005-07-15 13:45:00,50.56,50.64,50.56,50.63,10912.698412698412,29.9564,30.0038,29.9564,29.9979,10912.6984
2005-07-15 13:50:00,50.62,50.65,50.6,50.62,10471.781305114637,29.9919,30.0097,29.9801,29.9919,10471.7813
2005-07-15 13:55:00,50.62,50.66,50.62,50.62,7385.361552028218,29.9919,30.0156,29.9919,29.9919,7385.3616
2005-07-15 14:00:00,50.63,50.66,50.61,50.62,10251.32275132275,29.9979,30.0156,29.986,29.9919,10251.3228
2005-07-15 14:05:00,50.64,50.66,50.62,50.66,10582.01058201058,30.0038,30.0156,29.9919,30.0156,10582.0106
2005-07-15 14:10:00,50.66,50.67,50.65,50.67,22486.772486772483,30.0156,30.0216,30.0097,30.0216,22486.7725
2005-07-15 14:15:00,50.67,50.67,50.61,50.65,14440.035273368603,30.0216,30.0216,29.986,30.0097,14440.0353
2005-07-15 14:20:00,50.66,50.66,50.61,50.62,22486.772486772483,30.0156,30.0156,29.986,29.9919,22486.7725
2005-07-15 14:25:00,50.63,50.63,50.62,50.62,10471.781305114637,29.9979,29.9979,29.9919,29.9919,10471.7813
2005-07-15 14:30:00,50.62,50.63,50.61,50.61,8377.42504409171,29.9919,29.9979,29.986,29.986,8377.425
2005-07-15 14:35:00,50.6,50.62,50.58,50.59,9810.405643738975,29.9801,29.9919,29.9682,29.9742,9810.4056
2005-07-15 14:40:00,50.59,50.6,50.59,50.59,12676.366843033507,29.9742,29.9801,29.9742,29.9742,12676.3668
2005-07-15 14:45:00,50.59,50.6,50.56,50.56,16644.620811287477,29.9742,29.9801,29.9564,29.9564,16644.6208
2005-07-15 14:50:00,50.56,50.61,50.53,50.55,22376.54320987654,29.9564,29.986,29.9386,29.9505,22376.5432
2005-07-15 14:55:00,50.55,50.61,50.53,50.59,37698.41269841269,29.9505,29.986,29.9386,29.9742,37698.4127
2005-07-15 15:00:00,50.61,50.62,50.59,50.6,9479.717813051146,29.986,29.9919,29.9742,29.9801,9479.7178
2005-07-15 15:05:00,50.6,50.6,50.58,50.58,5952.380952380951,29.9801,29.9801,29.9682,29.9682,5952.381
2005-07-15 15:10:00,50.58,50.59,50.5,50.5,18628.74779541446,29.9682,29.9742,29.9208,29.9208,18628.7478
2005-07-15 15:15:00,50.5,50.51,50.49,50.5,16865.079365079364,29.9208,29.9268,29.9149,29.9208,16865.0794
2005-07-15 15:20:00,50.5,50.54,50.5,50.53,13558.201058201055,29.9208,29.9445,29.9208,29.9386,13558.2011
2005-07-15 15:25:00,50.53,50.56,50.53,50.53,13558.201058201055,29.9386,29.9564,29.9386,29.9386,13558.2011
2005-07-15 15:30:00,50.54,50.54,50.46,50.47,19069.66490299824,29.9445,29.9445,29.8971,29.9031,19069.6649
2005-07-15 15:35:00,50.47,50.48,50.43,50.44,17636.68430335097,29.9031,29.909,29.8794,29.8853,17636.6843
2005-07-15 15:40:00,50.44,50.47,50.44,50.47,13227.513227513226,29.8853,29.9031,29.8853,29.9031,13227.5132
2005-07-15 15:45:00,50.47,50.5,50.47,50.5,12235.449735449734,29.9031,29.9208,29.9031,29.9208,12235.4497
2005-07-15 15:50:00,50.49,50.55,50.49,50.54,13668.430335097,29.9149,29.9505,29.9149,29.9445,13668.4303
2005-07-15 15:55:00,50.54,50.57,50.51,50.51,22927.68959435626,29.9445,29.9623,29.9268,29.9268,22927.6896
2005-07-18 09:30:00,50.31,50.32,50.19,50.19,27006.17283950617,29.8083,29.8142,29.7372,29.7372,27006.1728
2005-07-18 09:35:00,50.2,50.2,50.12,50.14,14329.805996472662,29.7431,29.7431,29.6957,29.7075,14329.806
2005-07-18 09:40:00,50.14,50.2,50.14,50.18,18518.518518518515,29.7075,29.7431,29.7075,29.7312,18518.5185
2005-07-18 09:45:00,50.2,50.2,50.18,50.19,24360.670194003524,29.7431,29.7431,29.7312,29.7372,24360.6702
2005-07-18 09:50:00,50.19,50.19,50.17,50.17,14440.035273368603,29.7372,29.7372,29.7253,29.7253,14440.0353
2005-07-18 09:55:00,50.17,50.18,50.07,50.07,16975.308641975305,29.7253,29.7312,29.6661,29.6661,16975.3086
2005-07-18 10:00:00,50.08,50.1,50.02,50.05,17636.68430335097,29.672,29.6838,29.6364,29.6542,17636.6843
2005-07-18 10:05:00,50.04,50.04,50.02,50.04,3196.649029982363,29.6483,29.6483,29.6364,29.6483,3196.649
2005-07-18 10:10:00,50.04,50.08,50.04,50.06,10361.552028218694,29.6483,29.672,29.6483,29.6601,10361.552
2005-07-18 10:15:00,50.06,50.09,50.06,50.09,13778.659611992944,29.6601,29.6779,29.6601,29.6779,13778.6596
2005-07-18 10:20:00,50.09,50.18,50.09,50.13,19841.26984126984,29.6779,29.7312,29.6779,29.7016,19841.2698
2005-07-18 10:25:00,50.13,50.21,50.12,50.2,7275.132275132274,29.7016,29.749,29.6957,29.7431,7275.1323
2005-07-18 10:30:00,50.21,50.25,50.21,50.21,13668.430335097,29.749,29.7727,29.749,29.749,13668.4303
2005-07-18 10:35:00,50.21,50.27,50.2,50.23,17085.53791887125,29.749,29.7846,29.7431,29.7609,17085.5379
2005-07-18 10:40:00,50.23,50.25,50.21,50.24,10361.552028218694,29.7609,29.7727,29.749,29.7668,10361.552
2005-07-18 10:45:00,50.25,50.25,50.14,50.14,15101.410934744266,29.7727,29.7727,29.7075,29.7075,15101.4109
2005-07-18 10:50:00,50.13,50.14,50.08,50.11,9589.947089947089,29.7016,29.7075,29.672,29.6898,9589.9471
2005-07-18 10:55:00,50.11,50.15,50.11,50.12,5401.234567901234,29.6898,29.7135,29.6898,29.6957,5401.2346
2005-07-18 11:00:00,50.14,50.17,50.14,50.16,9920.63492063492,29.7075,29.7253,29.7075,29.7194,9920.6349
2005-07-18 11:05:00,50.19,50.23,50.18,50.2,7716.049382716048,29.7372,29.7609,29.7312,29.7431,7716.0494
2005-07-18 11:10:00,50.21,50.27,50.2,50.26,10251.32275132275,29.749,29.7846,29.7431,29.7786,10251.3228
2005-07-18 11:15:00,50.26,50.31,50.26,50.26,5621.693121693121,29.7786,29.8083,29.7786,29.7786,5621.6931
2005-07-18 11:20:00,50.25,50.26,50.2,50.2,5291.00529100529,29.7727,29.7786,29.7431,29.7431,5291.0053
2005-07-18 11:25:00,50.2,50.2,50.18,50.19,10141.093474426809,29.7431,29.7431,29.7312,29.7372,10141.0935
2005-07-18 11:30:00,50.19,50.2,50.16,50.19,7716.049382716048,29.7372,29.7431,29.7194,29.7372,7716.0494
2005-07-18 11:35:00,50.17,50.17,50.11,50.11,3968.253968253968,29.7253,29.7253,29.6898,29.6898,3968.254
2005-07-18 11:40:00,50.12,50.12,50.08,50.08,10141.093474426809,29.6957,29.6957,29.672,29.672,10141.0935
2005-07-18 11:45:00,50.07,50.08,50.02,50.02,17085.53791887125,29.6661,29.672,29.6364,29.6364,17085.5379
2005-07-18 11:50:00,50.01,50.01,49.99,49.99,7605.820105820105,29.6305,29.6305,29.6187,29.6187,7605.8201
2005-07-18 11:55:00,49.99,49.99,49.97,49.99,6723.985890652557,29.6187,29.6187,29.6068,29.6187,6723.9859
2005-07-18 12:00:00,49.99,50.01,49.91,49.99,21494.70899470899,29.6187,29.6305,29.5713,29.6187,21494.709
2005-07-18 12:05:00,50.01,50.03,49.96,50.03,15652.557319223984,29.6305,29.6424,29.6009,29.6424,15652.5573
2005-07-18 12:10:00,50.02,50.03,50.0,50.0,4629.629629629629,29.6364,29.6424,29.6246,29.6246,4629.6296
2005-07-18 12:15:00,50.0,50.0,49.99,50.0,1763.668430335097,29.6246,29.6246,29.6187,29.6246,1763.6684
2005-07-18 12:20:00,50.0,50.07,50.0,50.06,7275.132275132274,29.6246,29.6661,29.6246,29.6601,7275.1323
2005-07-18 12:25:00,50.06,50.07,50.0,50.0,3858.024691358024,29.6601,29.6661,29.6246,29.6246,3858.0247
2005-07-18 12:30:00,50.0,50.01,50.0,50.01,440.9171075837742,29.6246,29.6305,29.6246,29.6305,440.9171
2005-07-18 12:35:00,50.01,50.04,50.01,50.03,5511.463844797177,29.6305,29.6483,29.6305,29.6424,5511.4638
2005-07-18 12:40:00,50.04,50.04,50.02,50.04,3747.7954144620808,29.6483,29.6483,29.6364,29.6483,3747.7954
2005-07-18 12:45:00,50.04,50.04,50.02,50.04,3858.024691358024,29.6483,29.6483,29.6364,29.6483,3858.0247
2005-07-18 12:50:00,50.03,50.03,50.01,50.02,5180.776014109347,29.6424,29.6424,29.6305,29.6364,5180.776
2005-07-18 12:55:00,50.01,50.02,50.0,50.0,9810.405643738975,29.6305,29.6364,29.6246,29.6246,9810.4056
2005-07-18 13:00:00,50.01,50.03,49.99,50.01,13007.05467372134,29.6305,29.6424,29.6187,29.6305,13007.0547
2005-07-18 13:05:00,50.01,50.03,50.0,50.0,6283.068783068782,29.6305,29.6424,29.6246,29.6246,6283.0688
2005-07-18 13:10:00,50.01,50.02,50.0,50.0,3968.253968253968,29.6305,29.6364,29.6246,29.6246,3968.254
2005-07-18 13:15:00,50.0,50.01,49.99,50.0,4629.629629629629,29.6246,29.6305,29.6187,29.6246,4629.6296
2005-07-18 13:20:00,50.0,50.0,49.98,50.0,7605.820105820105,29.6246,29.6246,29.6128,29.6246,7605.8201
2005-07-18 13:25:00,49.99,49.99,49.97,49.97,2976.190476190476,29.6187,29.6187,29.6068,29.6068,2976.1905
2005-07-18 13:30:00,49.97,50.0,49.97,50.0,8818.342151675484,29.6068,29.6246,29.6068,29.6246,8818.3422
2005-07-18 13:35:00,50.0,50.01,50.0,50.0,3637.566137566137,29.6246,29.6305,29.6246,29.6246,3637.5661
2005-07-18 13:40:00,50.01,50.01,49.99,50.01,20061.728395061727,29.6305,29.6305,29.6187,29.6305,20061.7284
2005-07-18 13:45:00,50.0,50.0,49.97,49.97,5842.151675485008,29.6246,29.6246,29.6068,29.6068,5842.1517
2005-07-18 13:50:00,49.97,49.97,49.92,49.94,16313.932980599646,29.6068,29.6068,29.5772,29.5891,16313.933
2005-07-18 13:55:00,49.93,49.93,49.92,49.93,3086.4197530864194,29.5831,29.5831,29.5772,29.5831,3086.4198
2005-07-18 14:00:00,49.94,49.98,49.93,49.97,4629.629629629629,29.5891,29.6128,29.5831,29.6068,4629.6296
2005-07-18 14:05:00,49.97,49.98,49.94,49.97,4188.712522045855,29.6068,29.6128,29.5891,29.6068,4188.7125
2005-07-18 14:10:00,49.97,49.99,49.97,49.99,10802.469135802468,29.6068,29.6187,29.6068,29.6187,10802.4691
2005-07-18 14:15:00,49.99,50.0,49.97,49.99,10692.239858906523,29.6187,29.6246,29.6068,29.6187,10692.2399
2005-07-18 14:20:00,49.99,50.0,49.99,50.0,8818.342151675484,29.6187,29.6246,29.6187,29.6246,8818.3422
2005-07-18 14:25:00,50.0,50.0,49.98,49.99,6834.2151675485,29.6246,29.6246,29.6128,29.6187,6834.2152
2005-07-18 14:30:00,49.99,50.0,49.98,50.0,7054.673721340388,29.6187,29.6246,29.6128,29.6246,7054.6737
2005-07-18 14:35:00,50.0,50.0,49.98,49.99,3417.10758377425,29.6246,29.6246,29.6128,29.6187,3417.1076
2005-07-18 14:40:00,49.99,50.0,49.97,49.97,3196.649029982363,29.6187,29.6246,29.6068,29.6068,3196.649
2005-07-18 14:45:00,49.97,49.98,49.97,49.97,2535.2733686067018,29.6068,29.6128,29.6068,29.6068,2535.2734
2005-07-18 14:50:00,49.97,49.97,49.92,49.93,8487.654320987653,29.6068,29.6068,29.5772,29.5831,8487.6543
2005-07-18 14:55:00,49.93,49.94,49.91,49.92,11463.84479717813,29.5831,29.5891,29.5713,29.5772,11463.8448
2005-07-18 15:00:00,49.92,49.93,49.91,49.91,4850.088183421516,29.5772,29.5831,29.5713,29.5713,4850.0882
2005-07-18 15:05:00,49.91,49.91,49.89,49.9,31305.11463844797,29.5713,29.5713,29.5594,29.5654,31305.1146
2005-07-18 15:10:00,49.9,49.9,49.87,49.87,13117.283950617282,29.5654,29.5654,29.5476,29.5476,13117.284
2005-07-18 15:15:00,49.87,49.89,49.87,49.88,14550.264550264548,29.5476,29.5594,29.5476,29.5535,14550.2646
2005-07-18 15:20:00,49.87,49.91,49.86,49.9,11574.074074074071,29.5476,29.5713,29.5417,29.5654,11574.0741
2005-07-18 15:25:00,49.91,49.91,49.9,49.91,13558.201058201055,29.5713,29.5713,29.5654,29.5713,13558.2011
2005-07-18 15:30:00,49.91,49.91,49.89,49.91,20723.104056437387,29.5713,29.5713,29.5594,29.5713,20723.1041
2005-07-18 15:35:00,49.91,49.91,49.9,49.91,8928.571428571428,29.5713,29.5713,29.5654,29.5713,8928.5714
2005-07-18 15:40:00,49.91,49.91,49.88,49.9,13007.05467372134,29.5713,29.5713,29.5535,29.5654,13007.0547
2005-07-18 15:45:00,49.9,49.9,49.84,49.85,12786.596119929452,29.5654,29.5654,29.5298,29.5357,12786.5961
2005-07-18 15:50:00,49.85,49.86,49.81,49.82,19841.26984126984,29.5357,29.5417,29.512,29.518,19841.2698
2005-07-18 15:55:00,49.81,49.85,49.81,49.82,29872.1340388007,29.512,29.5357,29.512,29.518,29872.134
2005-07-19 09:30:00,49.99,50.15,49.99,50.11,18408.289241622573,29.6187,29.7135,29.6187,29.6898,18408.2892
2005-07-19 09:35:00,50.1,50.11,49.93,49.96,10030.864197530864,29.6838,29.6898,29.5831,29.6009,10030.8642
2005-07-19 09:40:00,49.95,50.16,49.95,49.98,12566.137566137564,29.595,29.7194,29.595,29.6128,12566.1376
2005-07-19 09:45:00,49.96,49.99,49.91,49.96,15542.32804232804,29.6009,29.6187,29.5713,29.6009,15542.328
2005-07-19 09:50:00,49.94,49.96,49.91,49.96,16424.162257495587,29.5891,29.6009,29.5713,29.6009,16424.1623
2005-07-19 09:55:00,49.96,50.0,49.96,49.99,14109.347442680775,29.6009,29.6246,29.6009,29.6187,14109.3474
2005-07-19 10:00:00,50.0,50.0,49.98,50.0,16534.391534391532,29.6246,29.6246,29.6128,29.6246,16534.3915
2005-07-19 10:05:00,50.01,50.07,50.01,50.06,34171.0758377425,29.6305,29.6661,29.6305,29.6601,34171.0758
2005-07-19 10:10:00,50.02,50.1,49.99,50.09,45855.37918871252,29.6364,29.6838,29.6187,29.6779,45855.3792
2005-07-19 10:15:00,50.08,50.11,50.06,50.06,20392.416225749555,29.672,29.6898,29.6601,29.6601,20392.4162
2005-07-19 10:20:00,50.06,50.12,50.05,50.1,11022.927689594357,29.6601,29.6957,29.6542,29.6838,11022.9277
2005-07-19 10:25:00,50.09,50.12,50.09,50.1,13558.201058201055,29.6779,29.6957,29.6779,29.6838,13558.2011
2005-07-19 10:30:00,50.1,50.1,50.06,50.08,10030.864197530864,29.6838,29.6838,29.6601,29.672,10030.8642
2005-07-19 10:35:00,50.08,50.08,50.03,50.03,3306.8783068783064,29.672,29.672,29.6424,29.6424,3306.8783
2005-07-19 10:40:00,50.04,50.04,49.97,49.99,24029.982363315696,29.6483,29.6483,29.6068,29.6187,24029.9824
2005-07-19 10:45:00,49.99,49.99,49.98,49.98,7164.902998236331,29.6187,29.6187,29.6128,29.6128,7164.903
2005-07-19 10:50:00,49.97,49.99,49.94,49.95,8708.112874779541,29.6068,29.6187,29.5891,29.595,8708.1129
2005-07-19 10:55:00,49.98,50.0,49.98,49.99,7826.278659611992,29.6128,29.6246,29.6128,29.6187,7826.2787
2005-07-19 11:00:00,49.99,49.99,49.93,49.93,10361.552028218694,29.6187,29.6187,29.5831,29.5831,10361.552
2005-07-19 11:05:00,49.91,49.91,49.8,49.81,27888.00705467372,29.5713,29.5713,29.5061,29.512,27888.0071
2005-07-19 11:10:00,49.81,49.81,49.67,49.67,47398.58906525573,29.512,29.512,29.4291,29.4291,47398.5891
2005-07-19 11:15:00,49.66,49.67,49.53,49.53,36375.66137566137,29.4232,29.4291,29.3461,29.3461,36375.6614
2005-07-19 11:20:00,49.53,49.56,49.52,49.53,30313.05114638448,29.3461,29.3639,29.3402,29.3461,30313.0511
2005-07-19 11:25:00,49.54,49.62,49.51,49.58,14219.576719576718,29.3521,29.3995,29.3343,29.3758,14219.5767
2005-07-19 11:30:00,49.58,49.61,49.56,49.61,19841.26984126984,29.3758,29.3935,29.3639,29.3935,19841.2698
2005-07-19 11:35:00,49.62,49.62,49.58,49.61,16644.620811287477,29.3995,29.3995,29.3758,29.3935,16644.6208
2005-07-19 11:40:00,49.61,49.62,49.59,49.6,7826.278659611992,29.3935,29.3995,29.3817,29.3876,7826.2787
2005-07-19 11:45:00,49.6,49.63,49.6,49.62,8487.654320987653,29.3876,29.4054,29.3876,29.3995,8487.6543
2005-07-19 11:50:00,49.62,49.63,49.61,49.61,6723.985890652557,29.3995,29.4054,29.3935,29.3935,6723.9859
2005-07-19 11:55:00,49.61,49.63,49.61,49.62,10802.469135802468,29.3935,29.4054,29.3935,29.3995,10802.4691
2005-07-19 12:00:00,49.62,49.63,49.56,49.6,19510.58201058201,29.3995,29.4054,29.3639,29.3876,19510.582
2005-07-19 12:05:00,49.59,49.61,49.55,49.57,10030.864197530864,29.3817,29.3935,29.358,29.3698,10030.8642
2005-07-19 12:10:00,49.57,49.57,49.51,49.52,8377.42504409171,29.3698,29.3698,29.3343,29.3402,8377.425
2005-07-19 12:15:00,49.53,49.53,49.51,49.52,5070.546737213404,29.3461,29.3461,29.3343,29.3402,5070.5467
2005-07-19 12:20:00,49.51,49.58,49.51,49.58,11353.615520282186,29.3343,29.3758,29.3343,29.3758,11353.6155
2005-07-19 12:25:00,49.59,49.61,49.58,49.58,8818.342151675484,29.3817,29.3935,29.3758,29.3758,8818.3422
2005-07-19 12:30:00,49.6,49.61,49.59,49.61,7716.049382716048,29.3876,29.3935,29.3817,29.3935,7716.0494
2005-07-19 12:35:00,49.61,49.63,49.6,49.62,6062.610229276896,29.3935,29.4054,29.3876,29.3995,6062.6102
2005-07-19 12:40:00,49.62,49.66,49.61,49.66,12566.137566137564,29.3995,29.4232,29.3935,29.4232,12566.1376
2005-07-19 12:45:00,49.67,49.69,49.66,49.68,16534.391534391532,29.4291,29.4409,29.4232,29.435,16534.3915
2005-07-19 12:50:00,49.69,49.71,49.67,49.69,26344.79717813051,29.4409,29.4528,29.4291,29.4409,26344.7972
2005-07-19 12:55:00,49.69,49.76,49.68,49.74,9589.947089947089,29.4409,29.4824,29.435,29.4706,9589.9471
2005-07-19 13:00:00,49.76,49.81,49.76,49.79,12345.679012345678,29.4824,29.512,29.4824,29.5002,12345.679
2005-07-19 13:05:00,49.79,49.8,49.76,49.77,5180.776014109347,29.5002,29.5061,29.4824,29.4883,5180.776
2005-07-19 13:10:00,49.77,49.79,49.76,49.76,5842.151675485008,29.4883,29.5002,29.4824,29.4824,5842.1517
2005-07-19 13:15:00,49.76,49.8,49.76,49.79,4629.629629629629,29.4824,29.5061,29.4824,29.5002,4629.6296
2005-07-19 13:20:00,49.79,49.81,49.78,49.81,6834.2151675485,29.5002,29.512,29.4943,29.512,6834.2152
2005-07-19 13:25:00,49.81,49.81,49.71,49.72,41666.66666666666,29.512,29.512,29.4528,29.4587,41666.6667
2005-07-19 13:30:00,49.72,49.74,49.7,49.73,11904.761904761905,29.4587,29.4706,29.4469,29.4646,11904.7619
2005-07-19 13:35:00,49.72,49.75,49.71,49.73,9038.80070546737,29.4587,29.4765,29.4528,29.4646,9038.8007
2005-07-19 13:40:00,49.72,49.75,49.72,49.72,13007.05467372134,29.4587,29.4765,29.4587,29.4587,13007.0547
2005-07-19 13:45:00,49.73,49.77,49.71,49.77,20833.33333333333,29.4646,29.4883,29.4528,29.4883,20833.3333
2005-07-19 13:50:00,49.76,49.82,49.75,49.82,11243.38624338624,29.4824,29.518,29.4765,29.518,11243.3862
2005-07-19 13:55:00,49.83,49.83,49.77,49.8,9038.80070546737,29.5239,29.5239,29.4883,29.5061,9038.8007
2005-07-19 14:00:00,49.8,49.81,49.76,49.76,11794.53262786596,29.5061,29.512,29.4824,29.4824,11794.5326
2005-07-19 14:05:00,49.76,49.8,49.76,49.8,5842.151675485008,29.4824,29.5061,29.4824,29.5061,5842.1517
2005-07-19 14:10:00,49.79,49.85,49.78,49.82,17967.3721340388,29.5002,29.5357,29.4943,29.518,17967.3721
2005-07-19 14:15:00,49.81,49.85,49.81,49.84,11243.38624338624,29.512,29.5357,29.512,29.5298,11243.3862
2005-07-19 14:20:00,49.85,49.87,49.82,49.85,17085.53791887125,29.5357,29.5476,29.518,29.5357,17085.5379
2005-07-19 14:25:00,49.85,49.86,49.83,49.83,19620.81128747795,29.5357,29.5417,29.5239,29.5239,19620.8113
2005-07-19 14:30:00,49.82,49.84,49.81,49.84,14770.723104056437,29.518,29.5298,29.512,29.5298,14770.7231
2005-07-19 14:35:00,49.85,49.87,49.81,49.81,8818.342151675484,29.5357,29.5476,29.512,29.512,8818.3422
2005-07-19 14:40:00,49.81,49.86,49.81,49.84,18187.830687830687,29.512,29.5417,29.512,29.5298,18187.8307
2005-07-19 14:45:00,49.82,49.82,49.81,49.81,6393.298059964726,29.518,29.518,29.512,29.512,6393.2981
2005-07-19 14:50:00,49.81,49.81,49.75,49.75,16865.079365079364,29.512,29.512,29.4765,29.4765,16865.0794
2005-07-19 14:55:00,49.75,49.79,49.73,49.77,7605.820105820105,29.4765,29.5002,29.4646,29.4883,7605.8201
2005-07-19 15:00:00,49.76,49.77,49.74,49.77,9038.80070546737,29.4824,29.4883,29.4706,29.4883,9038.8007
2005-07-19 15:05:00,49.77,49.77,49.73,49.77,11022.927689594357,29.4883,29.4883,29.4646,29.4883,11022.9277
2005-07-19 15:10:00,49.76,49.8,49.74,49.8,11022.927689594357,29.4824,29.5061,29.4706,29.5061,11022.9277
2005-07-19 15:15:00,49.84,49.84,49.76,49.8,40564.37389770723,29.5298,29.5298,29.4824,29.5061,40564.3739
2005-07-19 15:20:00,49.81,49.82,49.79,49.79,21274.250440917105,29.512,29.518,29.5002,29.5002,21274.2504
2005-07-19 15:25:00,49.79,49.8,49.79,49.8,31856.261022927687,29.5002,29.5061,29.5002,29.5061,31856.261
2005-07-19 15:30:00,49.8,49.81,49.79,49.8,11904.761904761905,29.5061,29.512,29.5002,29.5061,11904.7619
2005-07-19 15:35:00,49.8,49.83,49.76,49.81,23258.377425044087,29.5061,29.5239,29.4824,29.512,23258.3774
2005-07-19 15:40:00,49.81,49.82,49.76,49.76,16534.391534391532,29.512,29.518,29.4824,29.4824,16534.3915
2005-07-19 15:45:00,49.77,49.77,49.74,49.76,22156.08465608465,29.4883,29.4883,29.4706,29.4824,22156.0847
2005-07-19 15:50:00,49.76,49.76,49.67,49.67,16644.620811287477,29.4824,29.4824,29.4291,29.4291,16644.6208
2005-07-19 15:55:00,49.66,49.73,49.66,49.73,36044.97354497354,29.4232,29.4646,29.4232,29.4646,36044.9735
2005-07-20 09:30:00,49.58,49.58,49.53,49.55,27116.402116402114,29.3758,29.3758,29.3461,29.358,27116.4021
2005-07-20 09:35:00,49.52,49.58,49.44,49.44,13337.742504409169,29.3402,29.3758,29.2928,29.2928,13337.7425
2005-07-20 09:40:00,49.5,49.61,49.49,49.57,16203.703703703704,29.3284,29.3935,29.3224,29.3698,16203.7037
2005-07-20 09:45:00,49.58,49.6,49.38,49.59,18738.977072310405,29.3758,29.3876,29.2573,29.3817,18738.9771
2005-07-20 09:50:00,49.58,49.58,49.5,49.51,15762.786596119928,29.3758,29.3758,29.3284,29.3343,15762.7866
2005-07-20 09:55:00,49.51,49.57,49.49,49.55,11574.074074074071,29.3343,29.3698,29.3224,29.358,11574.0741
2005-07-20 10:00:00,49.55,49.57,49.45,49.57,30092.592592592588,29.358,29.3698,29.2987,29.3698,30092.5926
2005-07-20 10:05:00,49.54,49.57,49.51,49.51,14770.723104056437,29.3521,29.3698,29.3343,29.3343,14770.7231
2005-07-20 10:10:00,49.51,49.56,49.51,49.56,15321.869488536153,29.3343,29.3639,29.3343,29.3639,15321.8695
2005-07-20 10:15:00,49.56,49.57,49.53,49.55,6944.444444444443,29.3639,29.3698,29.3461,29.358,6944.4444
2005-07-20 10:20:00,49.55,49.55,49.51,49.55,26344.79717813051,29.358,29.358,29.3343,29.358,26344.7972
2005-07-20 10:25:00,49.55,49.57,49.51,49.52,7495.5908289241615,29.358,29.3698,29.3343,29.3402,7495.5908
2005-07-20 10:30:00,49.52,49.58,49.52,49.58,25132.27513227513,29.3402,29.3758,29.3402,29.3758,25132.2751
2005-07-20 10:35:00,49.61,49.65,49.59,49.6,8928.571428571428,29.3935,29.4172,29.3817,29.3876,8928.5714
2005-07-20 10:40:00,49.6,49.66,49.6,49.63,10251.32275132275,29.3876,29.4232,29.3876,29.4054,10251.3228
2005-07-20 10:45:00,49.62,49.62,49.58,49.61,10361.552028218694,29.3995,29.3995,29.3758,29.3935,10361.552
2005-07-20 10:50:00,49.61,49.61,49.58,49.6,7716.049382716048,29.3935,29.3935,29.3758,29.3876,7716.0494
2005-07-20 10:55:00,49.6,49.6,49.55,49.59,9700.176366843032,29.3876,29.3876,29.358,29.3817,9700.1764
2005-07-20 11:00:00,49.57,49.61,49.57,49.61,5401.234567901234,29.3698,29.3935,29.3698,29.3935,5401.2346
2005-07-20 11:05:00,49.61,49.62,49.59,49.61,17526.455026455023,29.3935,29.3995,29.3817,29.3935,17526.455
2005-07-20 11:10:00,49.6,49.61,49.59,49.59,15983.245149911814,29.3876,29.3935,29.3817,29.3817,15983.2451
2005-07-20 11:15:00,49.61,49.74,49.61,49.74,37588.18342151675,29.3935,29.4706,29.3935,29.4706,37588.1834
2005-07-20 11:20:00,49.71,49.83,49.71,49.79,14880.95238095238,29.4528,29.5239,29.4528,29.5002,14880.9524
2005-07-20 11:25:00,49.8,49.8,49.71,49.75,21825.396825396823,29.5061,29.5061,29.4528,29.4765,21825.3968
2005-07-20 11:30:00,49.74,49.82,49.7,49.81,24360.670194003524,29.4706,29.518,29.4469,29.512,24360.6702
2005-07-20 11:35:00,49.81,49.83,49.8,49.8,10582.01058201058,29.512,29.5239,29.5061,29.5061,10582.0106
2005-07-20 11:40:00,49.81,49.83,49.79,49.8,9149.029982363314,29.512,29.5239,29.5002,29.5061,9149.03
2005-07-20 11:45:00,49.8,49.8,49.76,49.79,6393.298059964726,29.5061,29.5061,29.4824,29.5002,6393.2981
2005-07-20 11:50:00,49.79,49.84,49.79,49.84,8156.966490299823,29.5002,29.5298,29.5002,29.5298,8156.9665
2005-07-20 11:55:00,49.86,49.88,49.8,49.82,13778.659611992944,29.5417,29.5535,29.5061,29.518,13778.6596
2005-07-20 12:00:00,49.84,49.88,49.84,49.86,10361.552028218694,29.5298,29.5535,29.5298,29.5417,10361.552
2005-07-20 12:05:00,49.85,49.86,49.82,49.82,8597.883597883598,29.5357,29.5417,29.518,29.518,8597.8836
2005-07-20 12:10:00,49.82,49.82,49.8,49.8,17526.455026455023,29.518,29.518,29.5061,29.5061,17526.455
2005-07-20 12:15:00,49.8,49.81,49.78,49.81,9149.029982363314,29.5061,29.512,29.4943,29.512,9149.03
2005-07-20 12:20:00,49.81,49.84,49.8,49.81,18628.74779541446,29.512,29.5298,29.5061,29.512,18628.7478
2005-07-20 12:25:00,49.81,49.85,49.8,49.85,4188.712522045855,29.512,29.5357,29.5061,29.5357,4188.7125
2005-07-20 12:30:00,49.82,49.86,49.81,49.85,5731.922398589065,29.518,29.5417,29.512,29.5357,5731.9224
2005-07-20 12:35:00,49.85,49.85,49.81,49.81,5842.151675485008,29.5357,29.5357,29.512,29.512,5842.1517
2005-07-20 12:40:00,49.81,49.85,49.81,49.84,13117.283950617282,29.512,29.5357,29.512,29.5298,13117.284
2005-07-20 12:45:00,49.83,49.83,49.76,49.78,12345.679012345678,29.5239,29.5239,29.4824,29.4943,12345.679
2005-07-20 12:50:00,49.79,49.81,49.77,49.79,6944.444444444443,29.5002,29.512,29.4883,29.5002,6944.4444
2005-07-20 12:55:00,49.79,49.81,49.77,49.81,4850.088183421516,29.5002,29.512,29.4883,29.512,4850.0882
2005-07-20 13:00:00,49.81,49.81,49.8,49.81,6613.756613756613,29.512,29.512,29.5061,29.512,6613.7566
2005-07-20 13:05:00,49.81,49.82,49.8,49.82,6723.985890652557,29.512,29.518,29.5061,29.518,6723.9859
2005-07-20 13:10:00,49.82,49.86,49.82,49.86,8708.112874779541,29.518,29.5417,29.518,29.5417,8708.1129
2005-07-20 13:15:00,49.85,49.9,49.85,49.88,21715.16754850088,29.5357,29.5654,29.5357,29.5535,21715.1675
2005-07-20 13:20:00,49.89,49.97,49.88,49.93,32407.407407407405,29.5594,29.6068,29.5535,29.5831,32407.4074
2005-07-20 13:25:00,49.93,49.96,49.91,49.91,8377.42504409171,29.5831,29.6009,29.5713,29.5713,8377.425
2005-07-20 13:30:00,49.93,49.96,49.93,49.95,18738.977072310405,29.5831,29.6009,29.5831,29.595,18738.9771
2005-07-20 13:35:00,49.96,50.02,49.94,49.96,24691.358024691355,29.6009,29.6364,29.5891,29.6009,24691.358
2005-07-20 13:40:00,49.95,49.95,49.9,49.9,15101.410934744266,29.595,29.595,29.5654,29.5654,15101.4109
2005-07-20 13:45:00,49.9,49.9,49.85,49.85,16424.162257495587,29.5654,29.5654,29.5357,29.5357,16424.1623
2005-07-20 13:50:00,49.85,49.86,49.81,49.86,38470.0176366843,29.5357,29.5417,29.512,29.5417,38470.0176
2005-07-20 13:55:00,49.87,49.9,49.87,49.9,17526.455026455023,29.5476,29.5654,29.5476,29.5654,17526.455
2005-07-20 14:00:00,49.91,49.95,49.9,49.92,8377.42504409171,29.5713,29.595,29.5654,29.5772,8377.425
2005-07-20 14:05:00,49.92,49.93,49.92,49.93,20612.87477954145,29.5772,29.5831,29.5772,29.5831,20612.8748
2005-07-20 14:10:00,49.92,49.96,49.92,49.96,13558.201058201055,29.5772,29.6009,29.5772,29.6009,13558.2011
2005-07-20 14:15:00,49.95,49.96,49.91,49.91,17526.455026455023,29.595,29.6009,29.5713,29.5713,17526.455
2005-07-20 14:20:00,49.92,49.94,49.89,49.93,14109.347442680775,29.5772,29.5891,29.5594,29.5831,14109.3474
2005-07-20 14:25:00,49.93,49.98,49.92,49.97,8708.112874779541,29.5831,29.6128,29.5772,29.6068,8708.1129
2005-07-20 14:30:00,49.98,50.05,49.98,50.0,12896.825396825396,29.6128,29.6542,29.6128,29.6246,12896.8254
2005-07-20 14:35:00,50.0,50.0,49.98,50.0,11243.38624338624,29.6246,29.6246,29.6128,29.6246,11243.3862
2005-07-20 14:40:00,49.99,50.01,49.94,49.98,17967.3721340388,29.6187,29.6305,29.5891,29.6128,17967.3721
2005-07-20 14:45:00,49.98,49.98,49.97,49.97,3637.566137566137,29.6128,29.6128,29.6068,29.6068,3637.5661
2005-07-20 14:50:00,49.97,49.97,49.92,49.92,5952.380952380951,29.6068,29.6068,29.5772,29.5772,5952.381
2005-07-20 14:55:00,49.92,49.95,49.91,49.95,13447.971781305114,29.5772,29.595,29.5713,29.595,13447.9718
2005-07-20 15:00:00,49.95,50.01,49.95,50.0,7605.820105820105,29.595,29.6305,29.595,29.6246,7605.8201
2005-07-20 15:05:00,50.01,50.03,50.0,50.0,33289.241622574955,29.6305,29.6424,29.6246,29.6246,33289.2416
2005-07-20 15:10:00,50.01,50.04,50.0,50.03,17526.455026455023,29.6305,29.6483,29.6246,29.6424,17526.455
2005-07-20 15:15:00,50.03,50.08,50.03,50.07,8377.42504409171,29.6424,29.672,29.6424,29.6661,8377.425
2005-07-20 15:20:00,50.09,50.15,50.08,50.14,25683.421516754846,29.6779,29.7135,29.672,29.7075,25683.4215
2005-07-20 15:25:00,50.13,50.22,50.13,50.18,26455.02645502645,29.7016,29.7549,29.7016,29.7312,26455.0265
2005-07-20 15:30:00,50.18,50.22,50.17,50.21,29982.36331569665,29.7312,29.7549,29.7253,29.749,29982.3633
2005-07-20 15:35:00,50.22,50.26,50.22,50.24,22045.85537918871,29.7549,29.7786,29.7549,29.7668,22045.8554
2005-07-20 15:40:00,50.25,50.32,50.25,50.29,43430.33509700176,29.7727,29.8142,29.7727,29.7964,43430.3351
2005-07-20 15:45:00,50.3,50.35,50.29,50.34,37588.18342151675,29.8023,29.832,29.7964,29.826,37588.1834
2005-07-20 15:50:00,50.35,50.35,50.3,50.33,49933.86243386243,29.832,29.832,29.8023,29.8201,49933.8624
2005-07-20 15:55:00,50.33,50.33,50.27,50.27,29541.44620811288,29.8201,29.8201,29.7846,29.7846,29541.4462
2005-07-21 09:30:00,50.3,50.3,50.1,50.17,16754.85008818342,29.8023,29.8023,29.6838,29.7253,16754.8501
2005-07-21 09:35:00,50.25,50.4,50.17,50.39,24029.982363315696,29.7727,29.8616,29.7253,29.8557,24029.9824
2005-07-21 09:40:00,50.39,50.41,50.19,50.4,19951.499118165782,29.8557,29.8675,29.7372,29.8616,19951.4991
2005-07-21 09:45:00,50.44,50.44,50.3,50.32,13558.201058201055,29.8853,29.8853,29.8023,29.8142,13558.2011
2005-07-21 09:50:00,50.33,50.35,50.32,50.35,15983.245149911814,29.8201,29.832,29.8142,29.832,15983.2451
2005-07-21 09:55:00,50.35,50.44,50.35,50.39,14440.035273368603,29.832,29.8853,29.832,29.8557,14440.0353
2005-07-21 10:00:00,50.4,50.47,50.22,50.46,40895.061728395056,29.8616,29.9031,29.7549,29.8971,40895.0617
2005-07-21 10:05:00,50.46,50.53,50.39,50.47,48941.79894179894,29.8971,29.9386,29.8557,29.9031,48941.7989
2005-07-21 10:10:00,50.47,50.53,50.41,50.51,30974.426807760137,29.9031,29.9386,29.8675,29.9268,30974.4268
2005-07-21 10:15:00,50.48,50.49,50.45,50.46,37918.87125220458,29.909,29.9149,29.8912,29.8971,37918.8713
2005-07-21 10:20:00,50.45,50.47,50.4,50.45,39572.31040564374,29.8912,29.9031,29.8616,29.8912,39572.3104
2005-07-21 10:25:00,50.46,50.47,50.43,50.47,27667.548500881832,29.8971,29.9031,29.8794,29.9031,27667.5485
2005-07-21 10:30:00,50.49,50.55,50.47,50.55,22376.54320987654,29.9149,29.9505,29.9031,29.9505,22376.5432
2005-07-21 10:35:00,50.54,50.59,50.51,50.53,44753.08641975308,29.9445,29.9742,29.9268,29.9386,44753.0864
2005-07-21 10:40:00,50.55,50.55,50.42,50.46,20833.33333333333,29.9505,29.9505,29.8734,29.8971,20833.3333
2005-07-21 10:45:00,50.46,50.52,50.45,50.52,10912.698412698412,29.8971,29.9327,29.8912,29.9327,10912.6984
2005-07-21 10:50:00,50.52,50.62,50.52,50.61,34171.0758377425,29.9327,29.9919,29.9327,29.986,34171.0758
2005-07-21 10:55:00,50.64,50.64,50.55,50.63,23589.06525573192,30.0038,30.0038,29.9505,29.9979,23589.0653
2005-07-21 11:00:00,50.59,50.64,50.57,50.6,18959.43562610229,29.9742,30.0038,29.9623,29.9801,18959.4356
2005-07-21 11:05:00,50.6,50.62,50.59,50.6,24911.81657848324,29.9801,29.9919,29.9742,29.9801,24911.8166
2005-07-21 11:10:00,50.63,50.75,50.63,50.75,22376.54320987654,29.9979,30.069,29.9979,30.069,22376.5432
2005-07-21 11:15:00,50.74,50.77,50.73,50.76,24029.982363315696,30.063,30.0808,30.0571,30.0749,24029.9824
2005-07-21 11:20:00,50.75,50.75,50.69,50.69,16203.703703703704,30.069,30.069,30.0334,30.0334,16203.7037
2005-07-21 11:25:00,50.69,50.71,50.57,50.57,26675.485008818338,30.0334,30.0453,29.9623,29.9623,26675.485
2005-07-21 11:30:00,50.55,50.58,50.52,50.57,25683.421516754846,29.9505,29.9682,29.9327,29.9623,25683.4215
2005-07-21 11:35:00,50.59,50.66,50.58,50.66,16203.703703703704,29.9742,30.0156,29.9682,30.0156,16203.7037
2005-07-21 11:40:00,50.66,50.7,50.66,50.69,19400.352733686064,30.0156,30.0393,30.0156,30.0334,19400.3527
2005-07-21 11:45:00,50.69,50.78,50.69,50.77,25573.192239858905,30.0334,30.0867,30.0334,30.0808,25573.1922
2005-07-21 11:50:00,50.77,50.79,50.73,50.74,21274.250440917105,30.0808,30.0927,30.0571,30.063,21274.2504
2005-07-21 11:55:00,50.73,50.74,50.7,50.7,9920.63492063492,30.0571,30.063,30.0393,30.0393,9920.6349
2005-07-21 12:00:00,50.69,50.72,50.69,50.69,20612.87477954145,30.0334,30.0512,30.0334,30.0334,20612.8748
2005-07-21 12:05:00,50.69,50.76,50.69,50.73,12786.596119929452,30.0334,30.0749,30.0334,30.0571,12786.5961
2005-07-21 12:10:00,50.73,50.79,50.71,50.77,49382.71604938271,30.0571,30.0927,30.0453,30.0808,49382.716
2005-07-21 12:15:00,50.78,50.8,50.73,50.78,58862.433862433856,30.0867,30.0986,30.0571,30.0867,58862.4339
2005-07-21 12:20:00,50.77,50.79,50.75,50.78,15432.098765432096,30.0808,30.0927,30.069,30.0867,15432.0988
2005-07-21 12:25:00,50.78,50.8,50.73,50.78,21053.79188712522,30.0867,30.0986,30.0571,30.0867,21053.7919
2005-07-21 12:30:00,50.78,50.87,50.78,50.82,64153.43915343915,30.0867,30.1401,30.0867,30.1104,64153.4392
2005-07-21 12:35:00,50.82,50.87,50.82,50.83,21384.47971781305,30.1104,30.1401,30.1104,30.1164,21384.4797
2005-07-21 12:40:00,50.83,50.88,50.82,50.87,9369.488536155202,30.1164,30.146,30.1104,30.1401,9369.4885
2005-07-21 12:45:00,50.87,50.98,50.87,50.96,100749.5590828924,30.1401,30.2052,30.1401,30.1934,100749.5591
2005-07-21 12:50:00,50.92,51.12,50.92,50.99,39021.16402116402,30.1697,30.2882,30.1697,30.2112,39021.164
2005-07-21 12:55:00,50.99,51.04,50.89,50.99,88514.10934744267,30.2112,30.2408,30.1519,30.2112,88514.1093
2005-07-21 13:00:00,50.99,51.13,50.99,51.06,17746.91358024691,30.2112,30.2941,30.2112,30.2526,17746.9136
2005-07-21 13:05:00,51.05,51.17,51.05,51.16,25242.50440917108,30.2467,30.3178,30.2467,30.3119,25242.5044
2005-07-21 13:10:00,51.17,51.21,51.12,51.14,27998.23633156966,30.3178,30.3415,30.2882,30.3,27998.2363
2005-07-21 13:15:00,51.13,51.17,51.11,51.12,30864.197530864192,30.2941,30.3178,30.2823,30.2882,30864.1975
2005-07-21 13:20:00,51.12,51.18,51.12,51.18,27226.631393298056,30.2882,30.3237,30.2882,30.3237,27226.6314
2005-07-21 13:25:00,51.18,51.18,51.14,51.14,3858.024691358024,30.3237,30.3237,30.3,30.3,3858.0247
2005-07-21 13:30:00,51.14,51.18,51.14,51.16,15873.015873015873,30.3,30.3237,30.3,30.3119,15873.0159
2005-07-21 13:35:00,51.16,51.18,51.16,51.18,28108.465608465605,30.3119,30.3237,30.3119,30.3237,28108.4656
2005-07-21 13:40:00,51.18,51.18,51.16,51.18,16424.162257495587,30.3237,30.3237,30.3119,30.3237,16424.1623
2005-07-21 13:45:00,51.17,51.19,51.17,51.17,11133.156966490298,30.3178,30.3297,30.3178,30.3178,11133.157
2005-07-21 13:50:00,51.18,51.2,51.17,51.2,10692.239858906523,30.3237,30.3356,30.3178,30.3356,10692.2399
2005-07-21 13:55:00,51.21,51.31,51.21,51.27,49382.71604938271,30.3415,30.4008,30.3415,30.3771,49382.716
2005-07-21 14:00:00,51.26,51.27,51.13,51.18,34391.53439153439,30.3711,30.3771,30.2941,30.3237,34391.5344
2005-07-21 14:05:00,51.18,51.26,51.18,51.24,28659.611992945323,30.3237,30.3711,30.3237,30.3593,28659.612
2005-07-21 14:10:00,51.24,51.26,51.2,51.26,19069.66490299824,30.3593,30.3711,30.3356,30.3711,19069.6649
2005-07-21 14:15:00,51.27,51.27,51.22,51.23,13999.11816578483,30.3771,30.3771,30.3474,30.3534,13999.1182
2005-07-21 14:20:00,51.24,51.32,51.24,51.32,42438.271604938265,30.3593,30.4067,30.3593,30.4067,42438.2716
2005-07-21 14:25:00,51.31,51.37,50.46,51.31,85097.00176366842,30.4008,30.4363,29.8971,30.4008,85097.0018
2005-07-21 14:30:00,51.3,51.3,51.19,51.22,24029.982363315696,30.3948,30.3948,30.3297,30.3474,24029.9824
2005-07-21 14:35:00,51.23,51.29,51.23,51.27,69334.2151675485,30.3534,30.3889,30.3534,30.3771,69334.2152
2005-07-21 14:40:00,51.26,51.31,51.26,51.3,17967.3721340388,30.3711,30.4008,30.3711,30.3948,17967.3721
2005-07-21 14:45:00,51.29,51.29,51.26,51.27,19290.123456790123,30.3889,30.3889,30.3711,30.3771,19290.1235
2005-07-21 14:50:00,51.25,51.27,51.17,51.18,30423.28042328042,30.3652,30.3771,30.3178,30.3237,30423.2804
2005-07-21 14:55:00,51.18,51.19,51.06,51.1,26234.567901234564,30.3237,30.3297,30.2526,30.2763,26234.5679
2005-07-21 15:00:00,51.11,51.15,51.1,51.14,21384.47971781305,30.2823,30.306,30.2763,30.3,21384.4797
2005-07-21 15:05:00,51.13,51.13,51.03,51.03,14329.805996472662,30.2941,30.2941,30.2349,30.2349,14329.806
2005-07-21 15:10:00,51.05,51.18,51.04,51.12,24911.81657848324,30.2467,30.3237,30.2408,30.2882,24911.8166
2005-07-21 15:15:00,51.12,51.18,51.12,51.16,27116.402116402114,30.2882,30.3237,30.2882,30.3119,27116.4021
2005-07-21 15:20:00,51.15,51.19,51.14,51.18,25242.50440917108,30.306,30.3297,30.3,30.3237,25242.5044
2005-07-21 15:25:00,51.18,51.21,51.17,51.19,24029.982363315696,30.3237,30.3415,30.3178,30.3297,24029.9824
2005-07-21 15:30:00,51.18,51.21,51.18,51.19,51697.53086419753,30.3237,30.3415,30.3237,30.3297,51697.5309
2005-07-21 15:35:00,51.2,51.21,51.13,51.15,25683.421516754846,30.3356,30.3415,30.2941,30.306,25683.4215
2005-07-21 15:40:00,51.15,51.19,51.13,51.19,40895.061728395056,30.306,30.3297,30.2941,30.3297,40895.0617
2005-07-21 15:45:00,51.19,51.2,51.15,51.18,38029.10052910053,30.3297,30.3356,30.306,30.3237,38029.1005
2005-07-21 15:50:00,51.18,51.18,51.08,51.1,49382.71604938271,30.3237,30.3237,30.2645,30.2763,49382.716
2005-07-21 15:55:00,51.09,51.09,50.98,51.05,105709.87654320986,30.2704,30.2704,30.2052,30.2467,105709.8765
2005-07-22 09:30:00,51.16,51.17,51.01,51.01,15432.098765432096,30.3119,30.3178,30.223,30.223,15432.0988
2005-07-22 09:35:00,51.0,51.02,50.91,50.94,12896.825396825396,30.2171,30.2289,30.1638,30.1815,12896.8254
2005-07-22 09:40:00,50.92,51.0,50.91,51.0,6172.839506172839,30.1697,30.2171,30.1638,30.2171,6172.8395
2005-07-22 09:45:00,51.0,51.0,50.92,50.95,8487.654320987653,30.2171,30.2171,30.1697,30.1875,8487.6543
2005-07-22 09:50:00,50.96,50.98,50.8,50.86,20061.728395061727,30.1934,30.2052,30.0986,30.1341,20061.7284
2005-07-22 09:55:00,50.86,50.89,50.71,50.76,15432.098765432096,30.1341,30.1519,30.0453,30.0749,15432.0988
2005-07-22 10:00:00,50.77,50.79,50.67,50.67,12786.596119929452,30.0808,30.0927,30.0216,30.0216,12786.5961
2005-07-22 10:05:00,50.72,50.8,50.72,50.8,19841.26984126984,30.0512,30.0986,30.0512,30.0986,19841.2698
2005-07-22 10:10:00,50.8,50.92,50.8,50.9,17746.91358024691,30.0986,30.1697,30.0986,30.1578,17746.9136
2005-07-22 10:15:00,50.88,50.88,50.79,50.79,15432.098765432096,30.146,30.146,30.0927,30.0927,15432.0988
2005-07-22 10:20:00,50.79,50.8,50.78,50.79,18628.74779541446,30.0927,30.0986,30.0867,30.0927,18628.7478
2005-07-22 10:25:00,50.78,50.83,50.78,50.8,23699.294532627864,30.0867,30.1164,30.0867,30.0986,23699.2945
2005-07-22 10:30:00,50.79,50.83,50.77,50.77,36375.66137566137,30.0927,30.1164,30.0808,30.0808,36375.6614
2005-07-22 10:35:00,50.78,50.79,50.77,50.79,8046.737213403879,30.0867,30.0927,30.0808,30.0927,8046.7372
2005-07-22 10:40:00,50.79,50.82,50.79,50.79,30864.197530864192,30.0927,30.1104,30.0927,30.0927,30864.1975
2005-07-22 10:45:00,50.78,50.78,50.77,50.78,3637.566137566137,30.0867,30.0867,30.0808,30.0867,3637.5661
2005-07-22 10:50:00,50.78,50.78,50.77,50.77,2425.044091710758,30.0867,30.0867,30.0808,30.0808,2425.0441
2005-07-22 10:55:00,50.78,50.79,50.77,50.79,8928.571428571428,30.0867,30.0927,30.0808,30.0927,8928.5714
2005-07-22 11:00:00,50.79,50.79,50.78,50.79,4739.858906525573,30.0927,30.0927,30.0867,30.0927,4739.8589
2005-07-22 11:05:00,50.79,50.79,50.77,50.79,5511.463844797177,30.0927,30.0927,30.0808,30.0927,5511.4638
2005-07-22 11:10:00,50.79,50.8,50.77,50.8,6613.756613756613,30.0927,30.0986,30.0808,30.0986,6613.7566
2005-07-22 11:15:00,50.8,50.83,50.8,50.82,16644.620811287477,30.0986,30.1164,30.0986,30.1104,16644.6208
2005-07-22 11:20:00,50.82,50.83,50.79,50.79,7385.361552028218,30.1104,30.1164,30.0927,30.0927,7385.3616
2005-07-22 11:25:00,50.79,50.82,50.79,50.79,10251.32275132275,30.0927,30.1104,30.0927,30.0927,10251.3228
2005-07-22 11:30:00,50.82,50.82,50.79,50.8,4298.941798941799,30.1104,30.1104,30.0927,30.0986,4298.9418
2005-07-22 11:35:00,50.8,50.8,50.78,50.78,3858.024691358024,30.0986,30.0986,30.0867,30.0867,3858.0247
2005-07-22 11:40:00,50.77,50.79,50.76,50.79,3527.336860670194,30.0808,30.0927,30.0749,30.0927,3527.3369
2005-07-22 11:45:00,50.79,50.79,50.77,50.79,5621.693121693121,30.0927,30.0927,30.0808,30.0927,5621.6931
2005-07-22 11:50:00,50.79,50.79,50.79,50.79,2204.585537918871,30.0927,30.0927,30.0927,30.0927,2204.5855
2005-07-22 11:55:00,50.79,50.79,50.77,50.77,5842.151675485008,30.0927,30.0927,30.0808,30.0808,5842.1517
2005-07-22 12:00:00,50.78,50.78,50.73,50.75,14329.805996472662,30.0867,30.0867,30.0571,30.069,14329.806
2005-07-22 12:05:00,50.74,50.79,50.74,50.78,6172.839506172839,30.063,30.0927,30.063,30.0867,6172.8395
2005-07-22 12:10:00,50.78,50.8,50.78,50.79,4629.629629629629,30.0867,30.0986,30.0867,30.0927,4629.6296
2005-07-22 12:15:00,50.79,50.79,50.75,50.75,1653.4391534391532,30.0927,30.0927,30.069,30.069,1653.4392
2005-07-22 12:20:00,50.76,50.77,50.75,50.76,1984.126984126984,30.0749,30.0808,30.069,30.0749,1984.127
2005-07-22 12:25:00,50.76,50.76,50.74,50.75,4850.088183421516,30.0749,30.0749,30.063,30.069,4850.0882
2005-07-22 12:30:00,50.74,50.76,50.74,50.76,881.8342151675485,30.063,30.0749,30.063,30.0749,881.8342
2005-07-22 12:35:00,50.76,50.77,50.76,50.77,11794.53262786596,30.0749,30.0808,30.0749,30.0808,11794.5326
2005-07-22 12:40:00,50.76,50.79,50.76,50.76,13447.971781305114,30.0749,30.0927,30.0749,30.0749,13447.9718
2005-07-22 12:45:00,50.77,50.78,50.75,50.77,3527.336860670194,30.0808,30.0867,30.069,30.0808,3527.3369
2005-07-22 12:50:00,50.78,50.78,50.77,50.77,440.9171075837742,30.0867,30.0867,30.0808,30.0808,440.9171
2005-07-22 12:55:00,50.77,50.8,50.76,50.76,7275.132275132274,30.0808,30.0986,30.0749,30.0749,7275.1323
2005-07-22 13:00:00,50.77,50.79,50.77,50.79,2535.2733686067018,30.0808,30.0927,30.0808,30.0927,2535.2734
2005-07-22 13:05:00,50.79,50.79,50.79,50.79,6613.756613756613,30.0927,30.0927,30.0927,30.0927,6613.7566
2005-07-22 13:10:00,50.79,50.8,50.76,50.76,17967.3721340388,30.0927,30.0986,30.0749,30.0749,17967.3721
2005-07-22 13:15:00,50.76,50.79,50.76,50.79,4298.941798941799,30.0749,30.0927,30.0749,30.0927,4298.9418
2005-07-22 13:20:00,50.79,50.79,50.79,50.79,3858.024691358024,30.0927,30.0927,30.0927,30.0927,3858.0247
2005-07-22 13:25:00,50.79,50.8,50.79,50.8,5291.00529100529,30.0927,30.0986,30.0927,30.0986,5291.0053
2005-07-22 13:30:00,50.81,50.82,50.8,50.82,9700.176366843032,30.1045,30.1104,30.0986,30.1104,9700.1764
2005-07-22 13:35:00,50.82,50.82,50.81,50.82,2204.585537918871,30.1104,30.1104,30.1045,30.1104,2204.5855
2005-07-22 13:40:00,50.82,50.84,50.81,50.81,13888.888888888889,30.1104,30.1223,30.1045,30.1045,13888.8889
2005-07-22 13:45:00,50.81,50.81,50.79,50.79,5401.234567901234,30.1045,30.1045,30.0927,30.0927,5401.2346
2005-07-22 13:50:00,50.8,50.81,50.79,50.79,9369.488536155202,30.0986,30.1045,30.0927,30.0927,9369.4885
2005-07-22 13:55:00,50.8,50.8,50.79,50.79,2645.502645502645,30.0986,30.0986,30.0927,30.0927,2645.5026
2005-07-22 14:00:00,50.8,50.8,50.79,50.79,4078.483245149912,30.0986,30.0986,30.0927,30.0927,4078.4832
2005-07-22 14:05:00,50.79,50.82,50.79,50.81,18628.74779541446,30.0927,30.1104,30.0927,30.1045,18628.7478
2005-07-22 14:10:00,50.8,50.8,50.79,50.79,4298.941798941799,30.0986,30.0986,30.0927,30.0927,4298.9418
2005-07-22 14:15:00,50.79,50.79,50.79,50.79,5621.693121693121,30.0927,30.0927,30.0927,30.0927,5621.6931
2005-07-22 14:20:00,50.79,50.83,50.79,50.79,14770.723104056437,30.0927,30.1164,30.0927,30.0927,14770.7231
2005-07-22 14:25:00,50.8,50.8,50.79,50.79,13007.05467372134,30.0986,30.0986,30.0927,30.0927,13007.0547
2005-07-22 14:30:00,50.79,50.79,50.77,50.79,10361.552028218694,30.0927,30.0927,30.0808,30.0927,10361.552
2005-07-22 14:35:00,50.79,50.88,50.79,50.88,25352.73368606701,30.0927,30.146,30.0927,30.146,25352.7337
2005-07-22 14:40:00,50.88,50.96,50.88,50.88,23148.148148148142,30.146,30.1934,30.146,30.146,23148.1481
2005-07-22 14:45:00,50.88,50.89,50.87,50.88,30423.28042328042,30.146,30.1519,30.1401,30.146,30423.2804
2005-07-22 14:50:00,50.88,50.89,50.86,50.89,37588.18342151675,30.146,30.1519,30.1341,30.1519,37588.1834
2005-07-22 14:55:00,50.89,50.93,50.89,50.89,44201.940035273365,30.1519,30.1756,30.1519,30.1519,44201.94
2005-07-22 15:00:00,50.9,50.9,50.89,50.89,12125.220458553791,30.1578,30.1578,30.1519,30.1519,12125.2205
2005-07-22 15:05:00,50.9,50.9,50.89,50.9,8487.654320987653,30.1578,30.1578,30.1519,30.1578,8487.6543
2005-07-22 15:10:00,50.9,50.91,50.89,50.91,17526.455026455023,30.1578,30.1638,30.1519,30.1638,17526.455
2005-07-22 15:15:00,50.91,50.94,50.89,50.9,31084.65608465608,30.1638,30.1815,30.1519,30.1578,31084.6561
2005-07-22 15:20:00,50.89,50.91,50.89,50.9,19841.26984126984,30.1519,30.1638,30.1519,30.1578,19841.2698
2005-07-22 15:25:00,50.89,50.96,50.88,50.95,26234.567901234564,30.1519,30.1934,30.146,30.1875,26234.5679
2005-07-22 15:30:00,50.95,50.95,50.89,50.9,17967.3721340388,30.1875,30.1875,30.1519,30.1578,17967.3721
2005-07-22 15:35:00,50.89,50.92,50.89,50.92,35163.13932980599,30.1519,30.1697,30.1519,30.1697,35163.1393
2005-07-22 15:40:00,50.92,50.96,50.92,50.95,27998.23633156966,30.1697,30.1934,30.1697,30.1875,27998.2363
2005-07-22 15:45:00,50.96,50.98,50.95,50.96,13888.888888888889,30.1934,30.2052,30.1875,30.1934,13888.8889
2005-07-22 15:50:00,50.95,50.97,50.95,50.97,13999.11816578483,30.1875,30.1993,30.1875,30.1993,13999.1182
2005-07-22 15:55:00,50.98,51.04,50.98,51.02,25462.96296296296,30.2052,30.2408,30.2052,30.2289,25462.963
2005-07-25 09:30:00,50.89,51.12,50.81,50.93,23478.835978835978,30.1519,30.2882,30.1045,30.1756,23478.836
2005-07-25 09:35:00,50.84,51.01,50.84,50.96,9920.63492063492,30.1223,30.223,30.1223,30.1934,9920.6349
2005-07-25 09:40:00,50.96,51.03,50.92,50.92,8487.654320987653,30.1934,30.2349,30.1697,30.1697,8487.6543
2005-07-25 09:45:00,50.95,51.08,50.88,50.89,9589.947089947089,30.1875,30.2645,30.146,30.1519,9589.9471
2005-07-25 09:50:00,50.9,50.97,50.88,50.89,5511.463844797177,30.1578,30.1993,30.146,30.1519,5511.4638
2005-07-25 09:55:00,50.91,50.98,50.91,50.94,3306.8783068783064,30.1638,30.2052,30.1638,30.1815,3306.8783
2005-07-25 10:00:00,50.94,50.96,50.87,50.92,12896.825396825396,30.1815,30.1934,30.1401,30.1697,12896.8254
2005-07-25 10:05:00,50.93,50.97,50.87,50.95,8267.195767195766,30.1756,30.1993,30.1401,30.1875,8267.1958
2005-07-25 10:10:00,50.94,50.94,50.88,50.88,6944.444444444443,30.1815,30.1815,30.146,30.146,6944.4444
2005-07-25 10:15:00,50.88,50.98,50.86,50.97,11794.53262786596,30.146,30.2052,30.1341,30.1993,11794.5326
2005-07-25 10:20:00,50.98,51.02,50.98,51.02,6944.444444444443,30.2052,30.2289,30.2052,30.2289,6944.4444
2005-07-25 10:25:00,51.03,51.05,51.0,51.0,3417.10758377425,30.2349,30.2467,30.2171,30.2171,3417.1076
2005-07-25 10:30:00,51.02,51.02,50.98,51.01,4629.629629629629,30.2289,30.2289,30.2052,30.223,4629.6296
2005-07-25 10:35:00,51.01,51.06,51.01,51.05,6723.985890652557,30.223,30.2526,30.223,30.2467,6723.9859
2005-07-25 10:40:00,51.05,51.13,51.05,51.12,12676.366843033507,30.2467,30.2941,30.2467,30.2882,12676.3668
2005-07-25 10:45:00,51.11,51.24,51.11,51.18,6944.444444444443,30.2823,30.3593,30.2823,30.3237,6944.4444
2005-07-25 10:50:00,51.18,51.19,51.12,51.12,5621.693121693121,30.3237,30.3297,30.2882,30.2882,5621.6931
2005-07-25 10:55:00,51.12,51.15,51.08,51.15,3747.7954144620808,30.2882,30.306,30.2645,30.306,3747.7954
2005-07-25 11:00:00,51.15,51.17,51.1,51.1,4078.483245149912,30.306,30.3178,30.2763,30.2763,4078.4832
2005-07-25 11:05:00,51.11,51.11,51.02,51.06,5842.151675485008,30.2823,30.2823,30.2289,30.2526,5842.1517
2005-07-25 11:10:00,51.06,51.1,51.06,51.1,3527.336860670194,30.2526,30.2763,30.2526,30.2763,3527.3369
2005-07-25 11:15:00,51.09,51.09,51.07,51.08,4519.400352733685,30.2704,30.2704,30.2586,30.2645,4519.4004
2005-07-25 11:20:00,51.08,51.11,51.08,51.1,3637.566137566137,30.2645,30.2823,30.2645,30.2763,3637.5661
2005-07-25 11:25:00,51.09,51.09,51.05,51.07,2314.8148148148143,30.2704,30.2704,30.2467,30.2586,2314.8148
2005-07-25 11:30:00,51.05,51.07,51.04,51.04,3417.10758377425,30.2467,30.2586,30.2408,30.2408,3417.1076
2005-07-25 11:35:00,51.03,51.04,50.99,51.04,6944.444444444443,30.2349,30.2408,30.2112,30.2408,6944.4444
2005-07-25 11:40:00,51.04,51.06,51.03,51.04,4960.317460317459,30.2408,30.2526,30.2349,30.2408,4960.3175
2005-07-25 11:45:00,51.05,51.07,51.04,51.05,2755.7319223985887,30.2467,30.2586,30.2408,30.2467,2755.7319
2005-07-25 11:50:00,51.06,51.06,51.02,51.03,7054.673721340388,30.2526,30.2526,30.2289,30.2349,7054.6737
2005-07-25 11:55:00,51.04,51.05,51.03,51.03,992.063492063492,30.2408,30.2467,30.2349,30.2349,992.0635
2005-07-25 12:00:00,51.04,51.05,51.04,51.05,1873.8977072310404,30.2408,30.2467,30.2408,30.2467,1873.8977
2005-07-25 12:05:00,51.05,51.07,51.05,51.06,3306.8783068783064,30.2467,30.2586,30.2467,30.2526,3306.8783
2005-07-25 12:10:00,51.06,51.07,51.06,51.07,2976.190476190476,30.2526,30.2586,30.2526,30.2586,2976.1905
2005-07-25 12:15:00,51.07,51.08,51.06,51.06,1984.126984126984,30.2586,30.2645,30.2526,30.2526,1984.127
2005-07-25 12:20:00,51.06,51.08,51.06,51.08,3747.7954144620808,30.2526,30.2645,30.2526,30.2645,3747.7954
2005-07-25 12:25:00,51.08,51.08,51.05,51.07,2425.044091710758,30.2645,30.2645,30.2467,30.2586,2425.0441
2005-07-25 12:30:00,51.08,51.08,51.07,51.07,3306.8783068783064,30.2645,30.2645,30.2586,30.2586,3306.8783
2005-07-25 12:35:00,51.08,51.08,51.07,51.07,4298.941798941799,30.2645,30.2645,30.2586,30.2586,4298.9418
2005-07-25 12:40:00,51.07,51.11,51.07,51.08,10361.552028218694,30.2586,30.2823,30.2586,30.2645,10361.552
2005-07-25 12:45:00,51.08,51.1,51.07,51.09,4960.317460317459,30.2645,30.2763,30.2586,30.2704,4960.3175
2005-07-25 12:50:00,51.09,51.09,51.08,51.08,4850.088183421516,30.2704,30.2704,30.2645,30.2645,4850.0882
2005-07-25 12:55:00,51.08,51.08,51.07,51.07,3196.649029982363,30.2645,30.2645,30.2586,30.2586,3196.649
2005-07-25 13:00:00,51.08,51.08,51.07,51.07,5842.151675485008,30.2645,30.2645,30.2586,30.2586,5842.1517
2005-07-25 13:05:00,51.07,51.09,51.07,51.08,6834.2151675485,30.2586,30.2704,30.2586,30.2645,6834.2152
2005-07-25 13:10:00,51.09,51.12,51.09,51.11,2204.585537918871,30.2704,30.2882,30.2704,30.2823,2204.5855
2005-07-25 13:15:00,51.1,51.11,51.09,51.1,3306.8783068783064,30.2763,30.2823,30.2704,30.2763,3306.8783
2005-07-25 13:20:00,51.1,51.14,51.1,51.14,2976.190476190476,30.2763,30.3,30.2763,30.3,2976.1905
2005-07-25 13:25:00,51.14,51.18,51.14,51.14,4188.712522045855,30.3,30.3237,30.3,30.3,4188.7125
2005-07-25 13:30:00,51.14,51.18,51.14,51.18,6503.5273368606695,30.3,30.3237,30.3,30.3237,6503.5273
2005-07-25 13:35:00,51.18,51.21,51.17,51.2,6723.985890652557,30.3237,30.3415,30.3178,30.3356,6723.9859
2005-07-25 13:40:00,51.2,51.26,51.2,51.26,5952.380952380951,30.3356,30.3711,30.3356,30.3711,5952.381
2005-07-25 13:45:00,51.27,51.27,51.26,51.26,10471.781305114637,30.3771,30.3771,30.3711,30.3711,10471.7813
2005-07-25 13:50:00,51.27,51.28,51.26,51.28,7495.5908289241615,30.3771,30.383,30.3711,30.383,7495.5908
2005-07-25 13:55:00,51.27,51.3,51.25,51.27,22045.85537918871,30.3771,30.3948,30.3652,30.3771,22045.8554
2005-07-25 14:00:00,51.28,51.28,51.21,51.27,15983.245149911814,30.383,30.383,30.3415,30.3771,15983.2451
2005-07-25 14:05:00,51.27,51.41,51.27,51.36,21604.938271604937,30.3771,30.46,30.3771,30.4304,21604.9383
2005-07-25 14:10:00,51.36,51.36,51.31,51.32,9369.488536155202,30.4304,30.4304,30.4008,30.4067,9369.4885
2005-07-25 14:15:00,51.31,51.35,51.28,51.31,11133.156966490298,30.4008,30.4245,30.383,30.4008,11133.157
2005-07-25 14:20:00,51.32,51.37,51.31,51.34,6393.298059964726,30.4067,30.4363,30.4008,30.4185,6393.2981
2005-07-25 14:25:00,51.35,51.35,51.3,51.3,7936.507936507935,30.4245,30.4245,30.3948,30.3948,7936.5079
2005-07-25 14:30:00,51.31,51.34,51.24,51.27,25242.50440917108,30.4008,30.4185,30.3593,30.3771,25242.5044
2005-07-25 14:35:00,51.27,51.29,51.24,51.24,14109.347442680775,30.3771,30.3889,30.3593,30.3593,14109.3474
2005-07-25 14:40:00,51.23,51.28,51.23,51.28,12235.449735449734,30.3534,30.383,30.3534,30.383,12235.4497
2005-07-25 14:45:00,51.29,51.3,51.28,51.29,5401.234567901234,30.3889,30.3948,30.383,30.3889,5401.2346
2005-07-25 14:50:00,51.28,51.31,51.28,51.31,10361.552028218694,30.383,30.4008,30.383,30.4008,10361.552
2005-07-25 14:55:00,51.31,51.31,51.28,51.29,25352.73368606701,30.4008,30.4008,30.383,30.3889,25352.7337
2005-07-25 15:00:00,51.28,51.28,51.24,51.24,4298.941798941799,30.383,30.383,30.3593,30.3593,4298.9418
2005-07-25 15:05:00,51.23,51.24,51.2,51.21,19069.66490299824,30.3534,30.3593,30.3356,30.3415,19069.6649
2005-07-25 15:10:00,51.21,51.25,51.2,51.24,10141.093474426809,30.3415,30.3652,30.3356,30.3593,10141.0935
2005-07-25 15:15:00,51.24,51.26,51.22,51.22,10802.469135802468,30.3593,30.3711,30.3474,30.3474,10802.4691
2005-07-25 15:20:00,51.23,51.24,51.2,51.2,10251.32275132275,30.3534,30.3593,30.3356,30.3356,10251.3228
2005-07-25 15:25:00,51.2,51.27,51.18,51.26,34832.451499118164,30.3356,30.3771,30.3237,30.3711,34832.4515
2005-07-25 15:30:00,51.26,51.27,51.23,51.27,10251.32275132275,30.3711,30.3771,30.3534,30.3771,10251.3228
2005-07-25 15:35:00,51.27,51.29,51.26,51.27,24911.81657848324,30.3771,30.3889,30.3711,30.3771,24911.8166
2005-07-25 15:40:00,51.27,51.27,51.23,51.27,26124.338624338623,30.3771,30.3771,30.3534,30.3771,26124.3386
2005-07-25 15:45:00,51.27,51.33,51.27,51.31,23478.835978835978,30.3771,30.4126,30.3771,30.4008,23478.836
2005-07-25 15:50:00,51.31,51.33,51.29,51.31,17085.53791887125,30.4008,30.4126,30.3889,30.4008,17085.5379
2005-07-25 15:55:00,51.3,51.31,51.27,51.31,39572.31040564374,30.3948,30.4008,30.3771,30.4008,39572.3104
2005-07-26 09:30:00,51.32,51.43,51.21,51.21,72971.78130511464,30.4067,30.4719,30.3415,30.3415,72971.7813
2005-07-26 09:35:00,51.22,51.4,51.06,51.14,92813.05114638447,30.3474,30.4541,30.2526,30.3,92813.0511
2005-07-26 09:40:00,51.14,51.29,51.14,51.18,51036.155202821865,30.3,30.3889,30.3,30.3237,51036.1552
2005-07-26 09:45:00,51.17,51.21,51.12,51.14,27226.631393298056,30.3178,30.3415,30.2882,30.3,27226.6314
2005-07-26 09:50:00,51.14,51.2,51.13,51.18,74074.07407407406,30.3,30.3356,30.2941,30.3237,74074.0741
2005-07-26 09:55:00,51.18,51.3,51.18,51.21,43430.33509700176,30.3237,30.3948,30.3237,30.3415,43430.3351
2005-07-26 10:00:00,51.19,51.3,51.19,51.22,13447.971781305114,30.3297,30.3948,30.3297,30.3474,13447.9718
2005-07-26 10:05:00,51.22,51.23,51.17,51.22,50925.92592592592,30.3474,30.3534,30.3178,30.3474,50925.9259
2005-07-26 10:10:00,51.23,51.57,51.23,51.46,58531.74603174603,30.3534,30.5548,30.3534,30.4896,58531.746
2005-07-26 10:15:00,51.46,51.62,51.44,51.62,24691.358024691355,30.4896,30.5844,30.4778,30.5844,24691.358
2005-07-26 10:20:00,51.62,51.63,51.45,51.47,23699.294532627864,30.5844,30.5904,30.4837,30.4956,23699.2945
2005-07-26 10:25:00,51.47,51.51,51.47,51.49,10802.469135802468,30.4956,30.5193,30.4956,30.5074,10802.4691
2005-07-26 10:30:00,51.49,51.49,51.46,51.46,12345.679012345678,30.5074,30.5074,30.4896,30.4896,12345.679
2005-07-26 10:35:00,51.45,51.52,51.45,51.46,13117.283950617282,30.4837,30.5252,30.4837,30.4896,13117.284
2005-07-26 10:40:00,51.47,51.47,51.39,51.44,13668.430335097,30.4956,30.4956,30.4482,30.4778,13668.4303
2005-07-26 10:45:00,51.44,51.47,51.37,51.41,15762.786596119928,30.4778,30.4956,30.4363,30.46,15762.7866
2005-07-26 10:50:00,51.45,51.47,51.39,51.39,13668.430335097,30.4837,30.4956,30.4482,30.4482,13668.4303
2005-07-26 10:55:00,51.4,51.44,51.37,51.44,31856.261022927687,30.4541,30.4778,30.4363,30.4778,31856.261
2005-07-26 11:00:00,51.44,51.44,51.4,51.42,11022.927689594357,30.4778,30.4778,30.4541,30.4659,11022.9277
2005-07-26 11:05:00,51.42,51.42,51.35,51.38,8928.571428571428,30.4659,30.4659,30.4245,30.4422,8928.5714
2005-07-26 11:10:00,51.37,51.38,51.32,51.32,31746.031746031746,30.4363,30.4422,30.4067,30.4067,31746.0317
2005-07-26 11:15:00,51.32,51.33,51.27,51.32,17636.68430335097,30.4067,30.4126,30.3771,30.4067,17636.6843
2005-07-26 11:20:00,51.32,51.35,51.32,51.35,6393.298059964726,30.4067,30.4245,30.4067,30.4245,6393.2981
2005-07-26 11:25:00,51.35,51.37,51.32,51.37,12566.137566137564,30.4245,30.4363,30.4067,30.4363,12566.1376
2005-07-26 11:30:00,51.37,51.44,51.35,51.4,12786.596119929452,30.4363,30.4778,30.4245,30.4541,12786.5961
2005-07-26 11:35:00,51.38,51.41,51.37,51.39,17085.53791887125,30.4422,30.46,30.4363,30.4482,17085.5379
2005-07-26 11:40:00,51.38,51.41,51.37,51.37,10361.552028218694,30.4422,30.46,30.4363,30.4363,10361.552
2005-07-26 11:45:00,51.37,51.4,51.37,51.37,16093.474426807756,30.4363,30.4541,30.4363,30.4363,16093.4744
2005-07-26 11:50:00,51.37,51.38,51.35,51.35,13337.742504409169,30.4363,30.4422,30.4245,30.4245,13337.7425
2005-07-26 11:55:00,51.36,51.45,51.35,51.42,7495.5908289241615,30.4304,30.4837,30.4245,30.4659,7495.5908
2005-07-26 12:00:00,51.43,51.44,51.37,51.37,8156.966490299823,30.4719,30.4778,30.4363,30.4363,8156.9665
2005-07-26 12:05:00,51.37,51.37,51.3,51.32,9038.80070546737,30.4363,30.4363,30.3948,30.4067,9038.8007
2005-07-26 12:10:00,51.32,51.34,51.27,51.29,10141.093474426809,30.4067,30.4185,30.3771,30.3889,10141.0935
2005-07-26 12:15:00,51.29,51.3,51.27,51.29,5180.776014109347,30.3889,30.3948,30.3771,30.3889,5180.776
2005-07-26 12:20:00,51.3,51.31,51.27,51.27,6283.068783068782,30.3948,30.4008,30.3771,30.3771,6283.0688
2005-07-26 12:25:00,51.27,51.3,51.27,51.27,9589.947089947089,30.3771,30.3948,30.3771,30.3771,9589.9471
2005-07-26 12:30:00,51.28,51.31,51.27,51.27,20061.728395061727,30.383,30.4008,30.3771,30.3771,20061.7284
2005-07-26 12:35:00,51.27,51.28,51.27,51.27,8818.342151675484,30.3771,30.383,30.3771,30.3771,8818.3422
2005-07-26 12:40:00,51.27,51.28,51.27,51.27,12566.137566137564,30.3771,30.383,30.3771,30.3771,12566.1376
2005-07-26 12:45:00,51.27,51.33,51.27,51.32,13117.283950617282,30.3771,30.4126,30.3771,30.4067,13117.284
2005-07-26 12:50:00,51.32,51.33,51.31,51.33,5511.463844797177,30.4067,30.4126,30.4008,30.4126,5511.4638
2005-07-26 12:55:00,51.32,51.32,51.28,51.28,13227.513227513226,30.4067,30.4067,30.383,30.383,13227.5132
2005-07-26 13:00:00,51.29,51.37,51.29,51.36,17967.3721340388,30.3889,30.4363,30.3889,30.4304,17967.3721
2005-07-26 13:05:00,51.36,51.43,51.36,51.41,24029.982363315696,30.4304,30.4719,30.4304,30.46,24029.9824
2005-07-26 13:10:00,51.41,51.42,51.37,51.38,8046.737213403879,30.46,30.4659,30.4363,30.4422,8046.7372
2005-07-26 13:15:00,51.38,51.45,51.38,51.43,6723.985890652557,30.4422,30.4837,30.4422,30.4719,6723.9859
2005-07-26 13:20:00,51.43,51.43,51.37,51.39,6613.756613756613,30.4719,30.4719,30.4363,30.4482,6613.7566
2005-07-26 13:25:00,51.37,51.42,51.37,51.42,5952.380952380951,30.4363,30.4659,30.4363,30.4659,5952.381
2005-07-26 13:30:00,51.42,51.43,51.37,51.4,10802.469135802468,30.4659,30.4719,30.4363,30.4541,10802.4691
2005-07-26 13:35:00,51.39,51.43,51.38,51.42,10141.093474426809,30.4482,30.4719,30.4422,30.4659,10141.0935
2005-07-26 13:40:00,51.4,51.42,51.39,51.42,27998.23633156966,30.4541,30.4659,30.4482,30.4659,27998.2363
2005-07-26 13:45:00,51.41,51.48,51.41,51.47,21274.250440917105,30.46,30.5015,30.46,30.4956,21274.2504
2005-07-26 13:50:00,51.48,51.53,51.46,51.52,24801.5873015873,30.5015,30.5311,30.4896,30.5252,24801.5873
2005-07-26 13:55:00,51.52,51.58,51.47,51.56,31084.65608465608,30.5252,30.5607,30.4956,30.5489,31084.6561
2005-07-26 14:00:00,51.57,51.6,51.52,51.52,18298.059964726628,30.5548,30.5726,30.5252,30.5252,18298.06
2005-07-26 14:05:00,51.51,51.51,51.46,51.47,22376.54320987654,30.5193,30.5193,30.4896,30.4956,22376.5432
2005-07-26 14:10:00,51.47,51.47,51.38,51.4,14880.95238095238,30.4956,30.4956,30.4422,30.4541,14880.9524
2005-07-26 14:15:00,51.4,51.42,51.38,51.42,8928.571428571428,30.4541,30.4659,30.4422,30.4659,8928.5714
2005-07-26 14:20:00,51.42,51.48,51.42,51.46,9589.947089947089,30.4659,30.5015,30.4659,30.4896,9589.9471
2005-07-26 14:25:00,51.46,51.46,51.44,51.45,3858.024691358024,30.4896,30.4896,30.4778,30.4837,3858.0247
2005-07-26 14:30:00,51.45,51.46,51.4,51.44,9038.80070546737,30.4837,30.4896,30.4541,30.4778,9038.8007
2005-07-26 14:35:00,51.45,51.46,51.41,51.44,15873.015873015873,30.4837,30.4896,30.46,30.4778,15873.0159
2005-07-26 14:40:00,51.47,51.47,51.44,51.46,6393.298059964726,30.4956,30.4956,30.4778,30.4896,6393.2981
2005-07-26 14:45:00,51.46,51.53,51.46,51.5,13007.05467372134,30.4896,30.5311,30.4896,30.5133,13007.0547
2005-07-26 14:50:00,51.51,51.56,51.5,51.51,10912.698412698412,30.5193,30.5489,30.5133,30.5193,10912.6984
2005-07-26 14:55:00,51.51,51.53,51.49,51.49,7605.820105820105,30.5193,30.5311,30.5074,30.5074,7605.8201
2005-07-26 15:00:00,51.5,51.51,51.46,51.48,12896.825396825396,30.5133,30.5193,30.4896,30.5015,12896.8254
2005-07-26 15:05:00,51.46,51.48,51.45,51.48,9149.029982363314,30.4896,30.5015,30.4837,30.5015,9149.03
2005-07-26 15:10:00,51.48,51.51,51.46,51.5,16313.932980599646,30.5015,30.5193,30.4896,30.5133,16313.933
2005-07-26 15:15:00,51.51,51.56,51.51,51.56,12125.220458553791,30.5193,30.5489,30.5193,30.5489,12125.2205
2005-07-26 15:20:00,51.55,51.6,51.53,51.57,29100.529100529096,30.543,30.5726,30.5311,30.5548,29100.5291
2005-07-26 15:25:00,51.55,51.57,51.53,51.55,20171.95767195767,30.543,30.5548,30.5311,30.543,20171.9577
2005-07-26 15:30:00,51.56,51.57,51.56,51.57,13778.659611992944,30.5489,30.5548,30.5489,30.5548,13778.6596
2005-07-26 15:35:00,51.56,51.57,51.51,51.52,26675.485008818338,30.5489,30.5548,30.5193,30.5252,26675.485
2005-07-26 15:40:00,51.52,51.52,51.49,51.49,15652.557319223984,30.5252,30.5252,30.5074,30.5074,15652.5573
2005-07-26 15:45:00,51.51,51.57,51.51,51.57,23589.06525573192,30.5193,30.5548,30.5193,30.5548,23589.0653
2005-07-26 15:50:00,51.57,51.58,51.55,51.56,26895.943562610228,30.5548,30.5607,30.543,30.5489,26895.9436
2005-07-26 15:55:00,51.55,51.56,51.49,51.54,29872.1340388007,30.543,30.5489,30.5074,30.537,29872.134
2005-07-27 09:30:00,51.53,51.53,51.37,51.53,19290.123456790123,30.5311,30.5311,30.4363,30.5311,19290.1235
2005-07-27 09:35:00,51.49,51.5,51.44,51.45,13117.283950617282,30.5074,30.5133,30.4778,30.4837,13117.284
2005-07-27 09:40:00,51.45,51.46,51.39,51.45,23919.75308641975,30.4837,30.4896,30.4482,30.4837,23919.7531
2005-07-27 09:45:00,51.45,51.45,51.39,51.41,23037.9188712522,30.4837,30.4837,30.4482,30.46,23037.9189
2005-07-27 09:50:00,51.42,51.52,51.42,51.48,35824.514991181655,30.4659,30.5252,30.4659,30.5015,35824.515
2005-07-27 09:55:00,51.48,51.56,51.47,51.55,6503.5273368606695,30.5015,30.5489,30.4956,30.543,6503.5273
2005-07-27 10:00:00,51.56,51.56,51.47,51.47,28439.15343915344,30.5489,30.5489,30.4956,30.4956,28439.1534
2005-07-27 10:05:00,51.47,51.53,51.47,51.53,7385.361552028218,30.4956,30.5311,30.4956,30.5311,7385.3616
2005-07-27 10:10:00,51.54,51.67,51.54,51.58,16865.079365079364,30.537,30.6141,30.537,30.5607,16865.0794
2005-07-27 10:15:00,51.59,51.6,51.57,51.58,13007.05467372134,30.5667,30.5726,30.5548,30.5607,13007.0547
2005-07-27 10:20:00,51.58,51.67,51.58,51.63,21604.938271604937,30.5607,30.6141,30.5607,30.5904,21604.9383
2005-07-27 10:25:00,51.63,51.65,51.63,51.64,10030.864197530864,30.5904,30.6022,30.5904,30.5963,10030.8642
2005-07-27 10:30:00,51.64,51.66,51.64,51.65,20502.6455026455,30.5963,30.6081,30.5963,30.6022,20502.6455
2005-07-27 10:35:00,51.65,51.71,51.65,51.69,15762.786596119928,30.6022,30.6378,30.6022,30.6259,15762.7866
2005-07-27 10:40:00,51.67,51.77,51.67,51.76,188051.1463844797,30.6141,30.6733,30.6141,30.6674,188051.1464
2005-07-27 10:45:00,51.75,51.75,51.67,51.67,18298.059964726628,30.6615,30.6615,30.6141,30.6141,18298.06
2005-07-27 10:50:00,51.66,51.67,51.62,51.63,188602.29276895945,30.6081,30.6141,30.5844,30.5904,188602.2928
2005-07-27 10:55:00,51.62,51.62,51.58,51.59,17526.455026455023,30.5844,30.5844,30.5607,30.5667,17526.455
2005-07-27 11:00:00,51.6,51.63,51.57,51.58,17085.53791887125,30.5726,30.5904,30.5548,30.5607,17085.5379
2005-07-27 11:05:00,51.59,51.66,51.59,51.66,16203.703703703704,30.5667,30.6081,30.5667,30.6081,16203.7037
2005-07-27 11:10:00,51.66,51.66,51.61,51.61,14770.723104056437,30.6081,30.6081,30.5785,30.5785,14770.7231
2005-07-27 11:15:00,51.62,51.63,51.58,51.62,14219.576719576718,30.5844,30.5904,30.5607,30.5844,14219.5767
2005-07-27 11:20:00,51.61,51.62,51.58,51.6,15542.32804232804,30.5785,30.5844,30.5607,30.5726,15542.328
2005-07-27 11:25:00,51.61,51.61,51.58,51.6,14880.95238095238,30.5785,30.5785,30.5607,30.5726,14880.9524
2005-07-27 11:30:00,51.6,51.6,51.52,51.53,18959.43562610229,30.5726,30.5726,30.5252,30.5311,18959.4356
2005-07-27 11:35:00,51.53,51.55,51.51,51.54,6723.985890652557,30.5311,30.543,30.5193,30.537,6723.9859
2005-07-27 11:40:00,51.53,51.54,51.51,51.51,4519.400352733685,30.5311,30.537,30.5193,30.5193,4519.4004
2005-07-27 11:45:00,51.51,51.53,51.44,51.44,11574.074074074071,30.5193,30.5311,30.4778,30.4778,11574.0741
2005-07-27 11:50:00,51.44,51.45,51.4,51.41,6503.5273368606695,30.4778,30.4837,30.4541,30.46,6503.5273
2005-07-27 11:55:00,51.41,51.41,51.37,51.37,10030.864197530864,30.46,30.46,30.4363,30.4363,10030.8642
2005-07-27 12:00:00,51.37,51.39,51.37,51.39,71318.34215167548,30.4363,30.4482,30.4363,30.4482,71318.3422
2005-07-27 12:05:00,51.39,51.39,51.33,51.34,21604.938271604937,30.4482,30.4482,30.4126,30.4185,21604.9383
2005-07-27 12:10:00,51.35,51.35,51.32,51.34,14770.723104056437,30.4245,30.4245,30.4067,30.4185,14770.7231
2005-07-27 12:15:00,51.34,51.38,51.3,51.37,17857.142857142855,30.4185,30.4422,30.3948,30.4363,17857.1429
2005-07-27 12:20:00,51.37,51.37,51.31,51.31,5842.151675485008,30.4363,30.4363,30.4008,30.4008,5842.1517
2005-07-27 12:25:00,51.31,51.31,51.26,51.27,11353.615520282186,30.4008,30.4008,30.3711,30.3771,11353.6155
2005-07-27 12:30:00,51.27,51.3,51.25,51.29,25573.192239858905,30.3771,30.3948,30.3652,30.3889,25573.1922
2005-07-27 12:35:00,51.3,51.31,51.26,51.27,7164.902998236331,30.3948,30.4008,30.3711,30.3771,7164.903
2005-07-27 12:40:00,51.27,51.28,51.18,51.18,5180.776014109347,30.3771,30.383,30.3237,30.3237,5180.776
2005-07-27 12:45:00,51.2,51.26,51.2,51.25,11463.84479717813,30.3356,30.3711,30.3356,30.3652,11463.8448
2005-07-27 12:50:00,51.25,51.33,51.25,51.33,37698.41269841269,30.3652,30.4126,30.3652,30.4126,37698.4127
2005-07-27 12:55:00,51.33,51.36,51.32,51.35,5180.776014109347,30.4126,30.4304,30.4067,30.4245,5180.776
2005-07-27 13:00:00,51.36,51.41,51.34,51.41,13007.05467372134,30.4304,30.46,30.4185,30.46,13007.0547
2005-07-27 13:05:00,51.41,51.44,51.41,51.42,25683.421516754846,30.46,30.4778,30.46,30.4659,25683.4215
2005-07-27 13:10:00,51.44,51.48,51.4,51.48,15321.869488536153,30.4778,30.5015,30.4541,30.5015,15321.8695
2005-07-27 13:15:00,51.47,51.47,51.42,51.42,7275.132275132274,30.4956,30.4956,30.4659,30.4659,7275.1323
2005-07-27 13:20:00,51.4,51.48,51.4,51.46,5621.693121693121,30.4541,30.5015,30.4541,30.4896,5621.6931
2005-07-27 13:25:00,51.45,51.46,51.39,51.39,6393.298059964726,30.4837,30.4896,30.4482,30.4482,6393.2981
2005-07-27 13:30:00,51.38,51.42,51.38,51.42,12345.679012345678,30.4422,30.4659,30.4422,30.4659,12345.679
2005-07-27 13:35:00,51.42,51.42,51.38,51.4,10030.864197530864,30.4659,30.4659,30.4422,30.4541,10030.8642
2005-07-27 13:40:00,51.4,51.49,51.38,51.45,28439.15343915344,30.4541,30.5074,30.4422,30.4837,28439.1534
2005-07-27 13:45:00,51.46,51.56,51.46,51.54,27777.777777777774,30.4896,30.5489,30.4896,30.537,27777.7778
2005-07-27 13:50:00,51.54,51.56,51.52,51.52,15983.245149911814,30.537,30.5489,30.5252,30.5252,15983.2451
2005-07-27 13:55:00,51.52,51.52,51.44,51.45,11022.927689594357,30.5252,30.5252,30.4778,30.4837,11022.9277
2005-07-27 14:00:00,51.45,51.53,51.43,51.53,23589.06525573192,30.4837,30.5311,30.4719,30.5311,23589.0653
2005-07-27 14:05:00,51.54,51.54,51.48,51.49,11022.927689594357,30.537,30.537,30.5015,30.5074,11022.9277
2005-07-27 14:10:00,51.49,51.5,51.46,51.5,26895.943562610228,30.5074,30.5133,30.4896,30.5133,26895.9436
2005-07-27 14:15:00,51.52,51.53,51.5,51.53,9700.176366843032,30.5252,30.5311,30.5133,30.5311,9700.1764
2005-07-27 14:20:00,51.57,51.6,51.54,51.57,11353.615520282186,30.5548,30.5726,30.537,30.5548,11353.6155
2005-07-27 14:25:00,51.57,51.57,51.57,51.57,5952.380952380951,30.5548,30.5548,30.5548,30.5548,5952.381
2005-07-27 14:30:00,51.57,51.58,51.57,51.57,13227.513227513226,30.5548,30.5607,30.5548,30.5548,13227.5132
2005-07-27 14:35:00,51.57,51.58,51.56,51.58,8377.42504409171,30.5548,30.5607,30.5489,30.5607,8377.425
2005-07-27 14:40:00,51.58,51.6,51.56,51.56,13778.659611992944,30.5607,30.5726,30.5489,30.5489,13778.6596
2005-07-27 14:45:00,51.56,51.57,51.54,51.56,9149.029982363314,30.5489,30.5548,30.537,30.5489,9149.03
2005-07-27 14:50:00,51.56,51.59,51.55,51.58,24470.89947089947,30.5489,30.5667,30.543,30.5607,24470.8995
2005-07-27 14:55:00,51.58,51.59,51.57,51.58,51256.61375661375,30.5607,30.5667,30.5548,30.5607,51256.6138
2005-07-27 15:00:00,51.58,51.58,51.56,51.57,11904.761904761905,30.5607,30.5607,30.5489,30.5548,11904.7619
2005-07-27 15:05:00,51.57,51.6,51.57,51.6,14329.805996472662,30.5548,30.5726,30.5548,30.5726,14329.806
2005-07-27 15:10:00,51.6,51.6,51.58,51.59,15542.32804232804,30.5726,30.5726,30.5607,30.5667,15542.328
2005-07-27 15:15:00,51.6,51.6,51.58,51.59,14770.723104056437,30.5726,30.5726,30.5607,30.5667,14770.7231
2005-07-27 15:20:00,51.59,51.6,51.57,51.59,12235.449735449734,30.5667,30.5726,30.5548,30.5667,12235.4497
2005-07-27 15:25:00,51.6,51.61,51.59,51.61,19841.26984126984,30.5726,30.5785,30.5667,30.5785,19841.2698
2005-07-27 15:30:00,51.61,51.62,51.6,51.62,21494.70899470899,30.5785,30.5844,30.5726,30.5844,21494.709
2005-07-27 15:35:00,51.62,51.62,51.57,51.57,30533.509700176364,30.5844,30.5844,30.5548,30.5548,30533.5097
2005-07-27 15:40:00,51.57,51.57,51.53,51.56,19510.58201058201,30.5548,30.5548,30.5311,30.5489,19510.582
2005-07-27 15:45:00,51.55,51.55,51.52,51.53,15873.015873015873,30.543,30.543,30.5252,30.5311,15873.0159
2005-07-27 15:50:00,51.51,51.57,51.51,51.56,28549.38271604938,30.5193,30.5548,30.5193,30.5489,28549.3827
2005-07-27 15:55:00,51.56,51.56,51.5,51.5,44642.85714285714,30.5489,30.5489,30.5133,30.5133,44642.8571
2005-07-28 09:30:00,52.21,52.21,52.21,52.21,0.0,30.934,30.934,30.934,30.934,0.0
2005-07-28 09:35:00,52.16,52.16,51.67,51.67,30092.592592592588,30.9044,30.9044,30.6141,30.6141,30092.5926
2005-07-28 09:40:00,51.67,51.78,51.66,51.66,28108.465608465605,30.6141,30.6792,30.6081,30.6081,28108.4656
2005-07-28 09:45:00,51.62,51.67,51.43,51.44,23148.148148148142,30.5844,30.6141,30.4719,30.4778,23148.1481
2005-07-28 09:50:00,51.44,51.61,51.43,51.59,24911.81657848324,30.4778,30.5785,30.4719,30.5667,24911.8166
2005-07-28 09:55:00,51.59,51.6,51.53,51.53,7495.5908289241615,30.5667,30.5726,30.5311,30.5311,7495.5908
2005-07-28 10:00:00,51.53,51.62,51.53,51.61,23699.294532627864,30.5311,30.5844,30.5311,30.5785,23699.2945
2005-07-28 10:05:00,51.61,51.61,51.44,51.51,11463.84479717813,30.5785,30.5785,30.4778,30.5193,11463.8448
2005-07-28 10:10:00,51.53,51.53,51.49,51.5,10471.781305114637,30.5311,30.5311,30.5074,30.5133,10471.7813
2005-07-28 10:15:00,51.5,51.52,51.26,51.37,23919.75308641975,30.5133,30.5252,30.3711,30.4363,23919.7531
2005-07-28 10:20:00,51.37,51.37,51.17,51.24,19951.499118165782,30.4363,30.4363,30.3178,30.3593,19951.4991
2005-07-28 10:25:00,51.24,51.4,51.24,51.36,18077.60141093474,30.3593,30.4541,30.3593,30.4304,18077.6014
2005-07-28 10:30:00,51.37,51.39,51.35,51.37,13117.283950617282,30.4363,30.4482,30.4245,30.4363,13117.284
2005-07-28 10:35:00,51.37,51.38,51.31,51.35,6723.985890652557,30.4363,30.4422,30.4008,30.4245,6723.9859
2005-07-28 10:40:00,51.35,51.46,51.35,51.43,7936.507936507935,30.4245,30.4896,30.4245,30.4719,7936.5079
2005-07-28 10:45:00,51.43,51.44,51.35,51.36,9369.488536155202,30.4719,30.4778,30.4245,30.4304,9369.4885
2005-07-28 10:50:00,51.32,51.35,51.17,51.18,13778.659611992944,30.4067,30.4245,30.3178,30.3237,13778.6596
2005-07-28 10:55:00,51.18,51.18,51.09,51.13,12125.220458553791,30.3237,30.3237,30.2704,30.2941,12125.2205
2005-07-28 11:00:00,51.14,51.17,51.09,51.09,16424.162257495587,30.3,30.3178,30.2704,30.2704,16424.1623
2005-07-28 11:05:00,51.09,51.15,51.08,51.14,28659.611992945323,30.2704,30.306,30.2645,30.3,28659.612
2005-07-28 11:10:00,51.14,51.15,51.1,51.12,27888.00705467372,30.3,30.306,30.2763,30.2882,27888.0071
2005-07-28 11:15:00,51.12,51.2,51.08,51.14,34391.53439153439,30.2882,30.3356,30.2645,30.3,34391.5344
2005-07-28 11:20:00,51.1,51.14,51.1,51.13,17305.996472663137,30.2763,30.3,30.2763,30.2941,17305.9965
2005-07-28 11:25:00,51.12,51.13,50.99,51.01,31966.49029982363,30.2882,30.2941,30.2112,30.223,31966.4903
2005-07-28 11:30:00,51.02,51.12,51.0,51.12,43761.02292768959,30.2289,30.2882,30.2171,30.2882,43761.0229
2005-07-28 11:35:00,51.12,51.15,51.08,51.14,23148.148148148142,30.2882,30.306,30.2645,30.3,23148.1481
2005-07-28 11:40:00,51.15,51.22,51.15,51.19,19841.26984126984,30.306,30.3474,30.306,30.3297,19841.2698
2005-07-28 11:45:00,51.18,51.24,51.17,51.21,26675.485008818338,30.3237,30.3593,30.3178,30.3415,26675.485
2005-07-28 11:50:00,51.23,51.23,51.2,51.23,7385.361552028218,30.3534,30.3534,30.3356,30.3534,7385.3616
2005-07-28 11:55:00,51.23,51.25,51.23,51.25,7385.361552028218,30.3534,30.3652,30.3534,30.3652,7385.3616
2005-07-28 12:00:00,51.25,51.27,51.25,51.27,22266.3139329806,30.3652,30.3771,30.3652,30.3771,22266.3139
2005-07-28 12:05:00,51.27,51.34,51.27,51.31,17305.996472663137,30.3771,30.4185,30.3771,30.4008,17305.9965
2005-07-28 12:10:00,51.32,51.35,51.3,51.35,8928.571428571428,30.4067,30.4245,30.3948,30.4245,8928.5714
2005-07-28 12:15:00,51.35,51.42,51.34,51.42,13227.513227513226,30.4245,30.4659,30.4185,30.4659,13227.5132
2005-07-28 12:20:00,51.42,51.42,51.36,51.37,11022.927689594357,30.4659,30.4659,30.4304,30.4363,11022.9277
2005-07-28 12:25:00,51.37,51.37,51.35,51.36,7716.049382716048,30.4363,30.4363,30.4245,30.4304,7716.0494
2005-07-28 12:30:00,51.36,51.36,51.34,51.36,6834.2151675485,30.4304,30.4304,30.4185,30.4304,6834.2152
2005-07-28 12:35:00,51.36,51.37,51.35,51.36,18077.60141093474,30.4304,30.4363,30.4245,30.4304,18077.6014
2005-07-28 12:40:00,51.37,51.38,51.34,51.34,10361.552028218694,30.4363,30.4422,30.4185,30.4185,10361.552
2005-07-28 12:45:00,51.35,51.37,51.35,51.37,5511.463844797177,30.4245,30.4363,30.4245,30.4363,5511.4638
2005-07-28 12:50:00,51.37,51.37,51.35,51.37,3858.024691358024,30.4363,30.4363,30.4245,30.4363,3858.0247
2005-07-28 12:55:00,51.37,51.37,51.35,51.35,6062.610229276896,30.4363,30.4363,30.4245,30.4245,6062.6102
2005-07-28 13:00:00,51.35,51.37,51.33,51.33,21494.70899470899,30.4245,30.4363,30.4126,30.4126,21494.709
2005-07-28 13:05:00,51.34,51.35,51.34,51.34,6613.756613756613,30.4185,30.4245,30.4185,30.4185,6613.7566
2005-07-28 13:10:00,51.32,51.33,51.26,51.27,13558.201058201055,30.4067,30.4126,30.3711,30.3771,13558.2011
2005-07-28 13:15:00,51.27,51.27,51.27,51.27,3527.336860670194,30.3771,30.3771,30.3771,30.3771,3527.3369
2005-07-28 13:20:00,51.27,51.27,51.25,51.25,6283.068783068782,30.3771,30.3771,30.3652,30.3652,6283.0688
2005-07-28 13:25:00,51.25,51.28,51.17,51.25,15321.869488536153,30.3652,30.383,30.3178,30.3652,15321.8695
2005-07-28 13:30:00,51.24,51.25,51.22,51.24,10802.469135802468,30.3593,30.3652,30.3474,30.3593,10802.4691
2005-07-28 13:35:00,51.25,51.29,51.24,51.28,9920.63492063492,30.3652,30.3889,30.3593,30.383,9920.6349
2005-07-28 13:40:00,51.29,51.32,51.28,51.3,42989.41798941798,30.3889,30.4067,30.383,30.3948,42989.418
2005-07-28 13:45:00,51.3,51.3,51.27,51.27,3968.253968253968,30.3948,30.3948,30.3771,30.3771,3968.254
2005-07-28 13:50:00,51.27,51.27,51.22,51.23,12345.679012345678,30.3771,30.3771,30.3474,30.3534,12345.679
2005-07-28 13:55:00,51.23,51.26,51.22,51.26,9149.029982363314,30.3534,30.3711,30.3474,30.3711,9149.03
2005-07-28 14:00:00,51.25,51.25,51.17,51.17,19179.894179894178,30.3652,30.3652,30.3178,30.3178,19179.8942
2005-07-28 14:05:00,51.17,51.17,51.12,51.12,11794.53262786596,30.3178,30.3178,30.2882,30.2882,11794.5326
2005-07-28 14:10:00,51.12,51.12,51.05,51.08,26455.02645502645,30.2882,30.2882,30.2467,30.2645,26455.0265
2005-07-28 14:15:00,51.08,51.12,51.04,51.06,16313.932980599646,30.2645,30.2882,30.2408,30.2526,16313.933
2005-07-28 14:20:00,51.06,51.12,51.06,51.08,9920.63492063492,30.2526,30.2882,30.2526,30.2645,9920.6349
2005-07-28 14:25:00,51.08,51.12,51.08,51.12,9369.488536155202,30.2645,30.2882,30.2645,30.2882,9369.4885
2005-07-28 14:30:00,51.12,51.13,51.09,51.1,37588.18342151675,30.2882,30.2941,30.2704,30.2763,37588.1834
2005-07-28 14:35:00,51.09,51.1,51.08,51.08,20061.728395061727,30.2704,30.2763,30.2645,30.2645,20061.7284
2005-07-28 14:40:00,51.08,51.09,51.05,51.07,25903.880070546733,30.2645,30.2704,30.2467,30.2586,25903.8801
2005-07-28 14:45:00,51.07,51.09,51.06,51.08,34722.22222222222,30.2586,30.2704,30.2526,30.2645,34722.2222
2005-07-28 14:50:00,51.05,51.09,51.05,51.07,20612.87477954145,30.2467,30.2704,30.2467,30.2586,20612.8748
2005-07-28 14:55:00,51.07,51.08,51.04,51.06,16313.932980599646,30.2586,30.2645,30.2408,30.2526,16313.933
2005-07-28 15:00:00,51.06,51.06,50.98,51.0,33509.70017636684,30.2526,30.2526,30.2052,30.2171,33509.7002
2005-07-28 15:05:00,51.0,51.03,50.99,50.99,14329.805996472662,30.2171,30.2349,30.2112,30.2112,14329.806
2005-07-28 15:10:00,51.01,51.04,51.01,51.03,17857.142857142855,30.223,30.2408,30.223,30.2349,17857.1429
2005-07-28 15:15:00,51.03,51.03,51.02,51.03,15101.410934744266,30.2349,30.2349,30.2289,30.2349,15101.4109
2005-07-28 15:20:00,51.03,51.06,51.03,51.06,21604.938271604937,30.2349,30.2526,30.2349,30.2526,21604.9383
2005-07-28 15:25:00,51.07,51.08,51.04,51.08,16424.162257495587,30.2586,30.2645,30.2408,30.2645,16424.1623
2005-07-28 15:30:00,51.08,51.08,51.05,51.05,19290.123456790123,30.2645,30.2645,30.2467,30.2467,19290.1235
2005-07-28 15:35:00,51.06,51.06,51.0,51.0,11133.156966490298,30.2526,30.2526,30.2171,30.2171,11133.157
2005-07-28 15:40:00,51.0,51.0,50.98,50.99,15211.64021164021,30.2171,30.2171,30.2052,30.2112,15211.6402
2005-07-28 15:45:00,50.98,51.04,50.98,51.04,13447.971781305114,30.2052,30.2408,30.2052,30.2408,13447.9718
2005-07-28 15:50:00,51.04,51.04,50.98,51.04,51036.155202821865,30.2408,30.2408,30.2052,30.2408,51036.1552
2005-07-28 15:55:00,51.04,51.04,50.98,50.98,68121.69312169311,30.2408,30.2408,30.2052,30.2052,68121.6931
2005-07-29 09:30:00,50.88,50.93,50.86,50.93,18408.289241622573,30.146,30.1756,30.1341,30.1756,18408.2892
2005-07-29 09:35:00,50.96,51.07,50.78,50.94,21164.02116402116,30.1934,30.2586,30.0867,30.1815,21164.0212
2005-07-29 09:40:00,50.96,50.98,50.89,50.9,26675.485008818338,30.1934,30.2052,30.1519,30.1578,26675.485
2005-07-29 09:45:00,50.9,50.9,50.58,50.58,75066.13756613756,30.1578,30.1578,29.9682,29.9682,75066.1376
2005-07-29 09:50:00,50.59,50.77,50.54,50.65,41005.291005291,29.9742,30.0808,29.9445,30.0097,41005.291
2005-07-29 09:55:00,50.59,50.72,50.53,50.59,48721.34038800705,29.9742,30.0512,29.9386,29.9742,48721.3404
2005-07-29 10:00:00,50.62,50.69,50.53,50.53,39241.6225749559,29.9919,30.0334,29.9386,29.9386,39241.6226
2005-07-29 10:05:00,50.58,50.59,50.4,50.43,67019.40035273368,29.9682,29.9742,29.8616,29.8794,67019.4004
2005-07-29 10:10:00,50.44,50.52,50.42,50.45,17085.53791887125,29.8853,29.9327,29.8734,29.8912,17085.5379
2005-07-29 10:15:00,50.44,50.48,50.36,50.48,46186.06701940035,29.8853,29.909,29.8379,29.909,46186.067
2005-07-29 10:20:00,50.48,50.52,50.4,50.51,15762.786596119928,29.909,29.9327,29.8616,29.9268,15762.7866
2005-07-29 10:25:00,50.51,50.62,50.51,50.56,30313.05114638448,29.9268,29.9919,29.9268,29.9564,30313.0511
2005-07-29 10:30:00,50.58,50.59,50.5,50.58,13447.971781305114,29.9682,29.9742,29.9208,29.9682,13447.9718
2005-07-29 10:35:00,50.59,50.63,50.54,50.62,17967.3721340388,29.9742,29.9979,29.9445,29.9919,17967.3721
2005-07-29 10:40:00,50.6,50.62,50.55,50.6,54122.57495590828,29.9801,29.9919,29.9505,29.9801,54122.575
2005-07-29 10:45:00,50.62,50.64,50.59,50.6,14550.264550264548,29.9919,30.0038,29.9742,29.9801,14550.2646
2005-07-29 10:50:00,50.59,50.67,50.59,50.67,4078.483245149912,29.9742,30.0216,29.9742,30.0216,4078.4832
2005-07-29 10:55:00,50.69,50.7,50.68,50.68,5511.463844797177,30.0334,30.0393,30.0275,30.0275,5511.4638
2005-07-29 11:00:00,50.68,50.79,50.68,50.7,13558.201058201055,30.0275,30.0927,30.0275,30.0393,13558.2011
2005-07-29 11:05:00,50.73,50.84,50.71,50.84,9259.259259259255,30.0571,30.1223,30.0453,30.1223,9259.2593
2005-07-29 11:10:00,50.87,50.88,50.8,50.82,21604.938271604937,30.1401,30.146,30.0986,30.1104,21604.9383
2005-07-29 11:15:00,50.82,50.84,50.81,50.84,4739.858906525573,30.1104,30.1223,30.1045,30.1223,4739.8589
2005-07-29 11:20:00,50.84,50.96,50.84,50.96,24691.358024691355,30.1223,30.1934,30.1223,30.1934,24691.358
2005-07-29 11:25:00,50.95,50.96,50.83,50.84,19069.66490299824,30.1875,30.1934,30.1164,30.1223,19069.6649
2005-07-29 11:30:00,50.84,50.87,50.78,50.78,20502.6455026455,30.1223,30.1401,30.0867,30.0867,20502.6455
2005-07-29 11:35:00,50.79,50.81,50.71,50.76,21164.02116402116,30.0927,30.1045,30.0453,30.0749,21164.0212
2005-07-29 11:40:00,50.76,50.79,50.71,50.75,12345.679012345678,30.0749,30.0927,30.0453,30.069,12345.679
2005-07-29 11:45:00,50.79,50.79,50.72,50.72,8708.112874779541,30.0927,30.0927,30.0512,30.0512,8708.1129
2005-07-29 11:50:00,50.73,50.76,50.72,50.74,4078.483245149912,30.0571,30.0749,30.0512,30.063,4078.4832
2005-07-29 11:55:00,50.75,50.79,50.73,50.79,12125.220458553791,30.069,30.0927,30.0571,30.0927,12125.2205
2005-07-29 12:00:00,50.79,50.87,50.76,50.76,28990.299823633155,30.0927,30.1401,30.0749,30.0749,28990.2998
2005-07-29 12:05:00,50.79,50.79,50.78,50.79,5070.546737213404,30.0927,30.0927,30.0867,30.0927,5070.5467
2005-07-29 12:10:00,50.79,50.79,50.74,50.76,4298.941798941799,30.0927,30.0927,30.063,30.0749,4298.9418
2005-07-29 12:15:00,50.76,50.79,50.76,50.79,2094.356261022928,30.0749,30.0927,30.0749,30.0927,2094.3563
2005-07-29 12:20:00,50.79,50.8,50.78,50.79,8708.112874779541,30.0927,30.0986,30.0867,30.0927,8708.1129
2005-07-29 12:25:00,50.78,50.8,50.75,50.76,5401.234567901234,30.0867,30.0986,30.069,30.0749,5401.2346
2005-07-29 12:30:00,50.78,50.8,50.76,50.8,7164.902998236331,30.0867,30.0986,30.0749,30.0986,7164.903
2005-07-29 12:35:00,50.8,50.89,50.8,50.86,14219.576719576718,30.0986,30.1519,30.0986,30.1341,14219.5767
2005-07-29 12:40:00,50.88,50.94,50.88,50.89,11574.074074074071,30.146,30.1815,30.146,30.1519,11574.0741
2005-07-29 12:45:00,50.87,50.88,50.82,50.82,17195.767195767196,30.1401,30.146,30.1104,30.1104,17195.7672
2005-07-29 12:50:00,50.82,50.82,50.77,50.8,11904.761904761905,30.1104,30.1104,30.0808,30.0986,11904.7619
2005-07-29 12:55:00,50.79,50.79,50.74,50.79,3968.253968253968,30.0927,30.0927,30.063,30.0927,3968.254
2005-07-29 13:00:00,50.79,50.8,50.79,50.79,5621.693121693121,30.0927,30.0986,30.0927,30.0927,5621.6931
2005-07-29 13:05:00,50.78,50.79,50.76,50.77,3086.4197530864194,30.0867,30.0927,30.0749,30.0808,3086.4198
2005-07-29 13:10:00,50.77,50.8,50.77,50.8,8928.571428571428,30.0808,30.0986,30.0808,30.0986,8928.5714
2005-07-29 13:15:00,50.79,50.8,50.79,50.8,2645.502645502645,30.0927,30.0986,30.0927,30.0986,2645.5026
2005-07-29 13:20:00,50.8,50.8,50.79,50.8,6944.444444444443,30.0986,30.0986,30.0927,30.0986,6944.4444
2005-07-29 13:25:00,50.8,50.8,50.79,50.8,10030.864197530864,30.0986,30.0986,30.0927,30.0986,10030.8642
2005-07-29 13:30:00,50.8,50.8,50.78,50.79,9038.80070546737,30.0986,30.0986,30.0867,30.0927,9038.8007
2005-07-29 13:35:00,50.79,50.79,50.76,50.79,4739.858906525573,30.0927,30.0927,30.0749,30.0927,4739.8589
2005-07-29 13:40:00,50.79,50.8,50.79,50.79,7164.902998236331,30.0927,30.0986,30.0927,30.0927,7164.903
2005-07-29 13:45:00,50.8,50.8,50.79,50.8,5842.151675485008,30.0986,30.0986,30.0927,30.0986,5842.1517
2005-07-29 13:50:00,50.8,50.8,50.8,50.8,9038.80070546737,30.0986,30.0986,30.0986,30.0986,9038.8007
2005-07-29 13:55:00,50.8,50.81,50.79,50.8,12235.449735449734,30.0986,30.1045,30.0927,30.0986,12235.4497
2005-07-29 14:00:00,50.8,50.81,50.79,50.81,11904.761904761905,30.0986,30.1045,30.0927,30.1045,11904.7619
2005-07-29 14:05:00,50.8,50.89,50.8,50.89,20833.33333333333,30.0986,30.1519,30.0986,30.1519,20833.3333
2005-07-29 14:10:00,50.91,50.94,50.91,50.93,5511.463844797177,30.1638,30.1815,30.1638,30.1756,5511.4638
2005-07-29 14:15:00,50.92,50.96,50.92,50.94,4078.483245149912,30.1697,30.1934,30.1697,30.1815,4078.4832
2005-07-29 14:20:00,50.94,50.95,50.88,50.93,6062.610229276896,30.1815,30.1875,30.146,30.1756,6062.6102
2005-07-29 14:25:00,50.92,50.93,50.91,50.91,7054.673721340388,30.1697,30.1756,30.1638,30.1638,7054.6737
2005-07-29 14:30:00,50.9,50.9,50.83,50.84,16644.620811287477,30.1578,30.1578,30.1164,30.1223,16644.6208
2005-07-29 14:35:00,50.82,50.83,50.78,50.79,11022.927689594357,30.1104,30.1164,30.0867,30.0927,11022.9277
2005-07-29 14:40:00,50.79,50.79,50.77,50.77,9038.80070546737,30.0927,30.0927,30.0808,30.0808,9038.8007
2005-07-29 14:45:00,50.76,50.79,50.75,50.79,10141.093474426809,30.0749,30.0927,30.069,30.0927,10141.0935
2005-07-29 14:50:00,50.76,50.82,50.75,50.8,13778.659611992944,30.0749,30.1104,30.069,30.0986,13778.6596
2005-07-29 14:55:00,50.8,50.8,50.74,50.74,6062.610229276896,30.0986,30.0986,30.063,30.063,6062.6102
2005-07-29 15:00:00,50.74,50.76,50.68,50.72,12125.220458553791,30.063,30.0749,30.0275,30.0512,12125.2205
2005-07-29 15:05:00,50.69,50.78,50.69,50.69,25903.880070546733,30.0334,30.0867,30.0334,30.0334,25903.8801
2005-07-29 15:10:00,50.69,50.69,50.64,50.69,11574.074074074071,30.0334,30.0334,30.0038,30.0334,11574.0741
2005-07-29 15:15:00,50.69,50.69,50.56,50.56,20833.33333333333,30.0334,30.0334,29.9564,29.9564,20833.3333
2005-07-29 15:20:00,50.56,50.59,50.54,50.57,33179.01234567901,29.9564,29.9742,29.9445,29.9623,33179.0123
2005-07-29 15:25:00,50.57,50.57,50.49,50.49,24581.12874779541,29.9623,29.9623,29.9149,29.9149,24581.1287
2005-07-29 15:30:00,50.49,50.5,50.46,50.5,13227.513227513226,29.9149,29.9208,29.8971,29.9208,13227.5132
2005-07-29 15:35:00,50.51,50.54,50.51,50.52,22927.68959435626,29.9268,29.9445,29.9268,29.9327,22927.6896
2005-07-29 15:40:00,50.51,50.52,50.48,50.48,19620.81128747795,29.9268,29.9327,29.909,29.909,19620.8113
2005-07-29 15:45:00,50.4,50.47,50.39,50.45,32627.86596119929,29.8616,29.9031,29.8557,29.8912,32627.866
2005-07-29 15:50:00,50.45,50.45,50.38,50.4,24250.440917107582,29.8912,29.8912,29.8497,29.8616,24250.4409
2005-07-29 15:55:00,50.4,50.4,50.37,50.37,45304.2328042328,29.8616,29.8616,29.8438,29.8438,45304.2328
2005-08-01 09:30:00,50.44,50.56,50.42,50.56,32738.09523809524,29.8853,29.9564,29.8734,29.9564,32738.0952
2005-08-01 09:35:00,50.57,50.64,50.35,50.44,39792.76895943562,29.9623,30.0038,29.832,29.8853,39792.769
2005-08-01 09:40:00,50.43,50.59,50.38,50.43,25022.045855379187,29.8794,29.9742,29.8497,29.8794,25022.0459
2005-08-01 09:45:00,50.43,50.53,50.32,50.42,31635.8024691358,29.8794,29.9386,29.8142,29.8734,31635.8025
2005-08-01 09:50:00,50.4,50.59,50.39,50.54,49272.486772486765,29.8616,29.9742,29.8557,29.9445,49272.4868
2005-08-01 09:55:00,50.56,50.56,50.5,50.53,31194.885361552024,29.9564,29.9564,29.9208,29.9386,31194.8854
2005-08-01 10:00:00,50.53,50.53,50.45,50.48,39572.31040564374,29.9386,29.9386,29.8912,29.909,39572.3104
2005-08-01 10:05:00,50.49,50.49,50.44,50.44,29651.67548500881,29.9149,29.9149,29.8853,29.8853,29651.6755
2005-08-01 10:10:00,50.45,50.49,50.42,50.47,22376.54320987654,29.8912,29.9149,29.8734,29.9031,22376.5432
2005-08-01 10:15:00,50.46,50.52,50.46,50.47,15211.64021164021,29.8971,29.9327,29.8971,29.9031,15211.6402
2005-08-01 10:20:00,50.46,50.49,50.46,50.48,29100.529100529096,29.8971,29.9149,29.8971,29.909,29100.5291
2005-08-01 10:25:00,50.49,50.5,50.47,50.49,54343.03350970017,29.9149,29.9208,29.9031,29.9149,54343.0335
2005-08-01 10:30:00,50.49,50.53,50.49,50.52,22597.001763668428,29.9149,29.9386,29.9149,29.9327,22597.0018
2005-08-01 10:35:00,50.52,50.56,50.52,50.55,20723.104056437387,29.9327,29.9564,29.9327,29.9505,20723.1041
2005-08-01 10:40:00,50.56,50.58,50.53,50.53,30643.738977072306,29.9564,29.9682,29.9386,29.9386,30643.739
2005-08-01 10:45:00,50.53,50.56,50.52,50.55,14991.181657848325,29.9386,29.9564,29.9327,29.9505,14991.1817
2005-08-01 10:50:00,50.55,50.61,50.55,50.59,14329.805996472662,29.9505,29.986,29.9505,29.9742,14329.806
2005-08-01 10:55:00,50.61,50.61,50.55,50.58,11904.761904761905,29.986,29.986,29.9505,29.9682,11904.7619
2005-08-01 11:00:00,50.59,50.61,50.57,50.6,11022.927689594357,29.9742,29.986,29.9623,29.9801,11022.9277
2005-08-01 11:05:00,50.6,50.62,50.59,50.6,12676.366843033507,29.9801,29.9919,29.9742,29.9801,12676.3668
2005-08-01 11:10:00,50.61,50.64,50.6,50.6,15762.786596119928,29.986,30.0038,29.9801,29.9801,15762.7866
2005-08-01 11:15:00,50.6,50.6,50.56,50.58,11022.927689594357,29.9801,29.9801,29.9564,29.9682,11022.9277
2005-08-01 11:20:00,50.58,50.6,50.57,50.6,13007.05467372134,29.9682,29.9801,29.9623,29.9801,13007.0547
2005-08-01 11:25:00,50.59,50.6,50.58,50.58,6062.610229276896,29.9742,29.9801,29.9682,29.9682,6062.6102
2005-08-01 11:30:00,50.59,50.62,50.59,50.61,14991.181657848325,29.9742,29.9919,29.9742,29.986,14991.1817
2005-08-01 11:35:00,50.62,50.62,50.6,50.6,18738.977072310405,29.9919,29.9919,29.9801,29.9801,18738.9771
2005-08-01 11:40:00,50.6,50.61,50.59,50.61,16203.703703703704,29.9801,29.986,29.9742,29.986,16203.7037
2005-08-01 11:45:00,50.61,50.61,50.57,50.58,8597.883597883598,29.986,29.986,29.9623,29.9682,8597.8836
2005-08-01 11:50:00,50.59,50.6,50.59,50.59,17746.91358024691,29.9742,29.9801,29.9742,29.9742,17746.9136
2005-08-01 11:55:00,50.59,50.59,50.55,50.55,7605.820105820105,29.9742,29.9742,29.9505,29.9505,7605.8201
2005-08-01 12:00:00,50.54,50.59,50.52,50.58,13227.513227513226,29.9445,29.9742,29.9327,29.9682,13227.5132
2005-08-01 12:05:00,50.58,50.59,50.56,50.57,6393.298059964726,29.9682,29.9742,29.9564,29.9623,6393.2981
2005-08-01 12:10:00,50.57,50.58,50.55,50.55,16093.474426807756,29.9623,29.9682,29.9505,29.9505,16093.4744
2005-08-01 12:15:00,50.55,50.55,50.51,50.55,6172.839506172839,29.9505,29.9505,29.9268,29.9505,6172.8395
2005-08-01 12:20:00,50.55,50.59,50.47,50.48,13888.888888888889,29.9505,29.9742,29.9031,29.909,13888.8889
2005-08-01 12:25:00,50.48,50.5,50.46,50.46,13888.888888888889,29.909,29.9208,29.8971,29.8971,13888.8889
2005-08-01 12:30:00,50.46,50.51,50.46,50.51,23368.60670194004,29.8971,29.9268,29.8971,29.9268,23368.6067
2005-08-01 12:35:00,50.51,50.53,50.5,50.52,14660.493827160491,29.9268,29.9386,29.9208,29.9327,14660.4938
2005-08-01 12:40:00,50.52,50.57,50.52,50.57,14219.576719576718,29.9327,29.9623,29.9327,29.9623,14219.5767
2005-08-01 12:45:00,50.57,50.58,50.56,50.57,11243.38624338624,29.9623,29.9682,29.9564,29.9623,11243.3862
2005-08-01 12:50:00,50.58,50.59,50.57,50.59,13117.283950617282,29.9682,29.9742,29.9623,29.9742,13117.284
2005-08-01 12:55:00,50.58,50.59,50.56,50.56,7936.507936507935,29.9682,29.9742,29.9564,29.9564,7936.5079
2005-08-01 13:00:00,50.56,50.58,50.55,50.56,12014.991181657848,29.9564,29.9682,29.9505,29.9564,12014.9912
2005-08-01 13:05:00,50.56,50.56,50.46,50.46,13007.05467372134,29.9564,29.9564,29.8971,29.8971,13007.0547
2005-08-01 13:10:00,50.49,50.49,50.48,50.48,16534.391534391532,29.9149,29.9149,29.909,29.909,16534.3915
2005-08-01 13:15:00,50.48,50.49,50.44,50.44,11243.38624338624,29.909,29.9149,29.8853,29.8853,11243.3862
2005-08-01 13:20:00,50.44,50.46,50.31,50.45,26344.79717813051,29.8853,29.8971,29.8083,29.8912,26344.7972
2005-08-01 13:25:00,50.45,50.45,50.42,50.44,11353.615520282186,29.8912,29.8912,29.8734,29.8853,11353.6155
2005-08-01 13:30:00,50.44,50.46,50.43,50.45,10251.32275132275,29.8853,29.8971,29.8794,29.8912,10251.3228
2005-08-01 13:35:00,50.45,50.47,50.44,50.47,12345.679012345678,29.8912,29.9031,29.8853,29.9031,12345.679
2005-08-01 13:40:00,50.48,50.48,50.46,50.48,7275.132275132274,29.909,29.909,29.8971,29.909,7275.1323
2005-08-01 13:45:00,50.48,50.49,50.47,50.49,19510.58201058201,29.909,29.9149,29.9031,29.9149,19510.582
2005-08-01 13:50:00,50.49,50.52,50.49,50.51,20833.33333333333,29.9149,29.9327,29.9149,29.9268,20833.3333
2005-08-01 13:55:00,50.5,50.5,50.49,50.49,11684.303350970016,29.9208,29.9208,29.9149,29.9149,11684.3034
2005-08-01 14:00:00,50.49,50.55,50.49,50.54,17967.3721340388,29.9149,29.9505,29.9149,29.9445,17967.3721
2005-08-01 14:05:00,50.55,50.57,50.53,50.54,17636.68430335097,29.9505,29.9623,29.9386,29.9445,17636.6843
2005-08-01 14:10:00,50.55,50.6,50.55,50.58,15542.32804232804,29.9505,29.9801,29.9505,29.9682,15542.328
2005-08-01 14:15:00,50.58,50.59,50.57,50.59,15211.64021164021,29.9682,29.9742,29.9623,29.9742,15211.6402
2005-08-01 14:20:00,50.59,50.61,50.59,50.6,7164.902998236331,29.9742,29.986,29.9742,29.9801,7164.903
2005-08-01 14:25:00,50.6,50.63,50.59,50.6,19510.58201058201,29.9801,29.9979,29.9742,29.9801,19510.582
2005-08-01 14:30:00,50.6,50.61,50.59,50.59,12345.679012345678,29.9801,29.986,29.9742,29.9742,12345.679
2005-08-01 14:35:00,50.59,50.6,50.53,50.53,23919.75308641975,29.9742,29.9801,29.9386,29.9386,23919.7531
2005-08-01 14:40:00,50.52,50.53,50.46,50.47,26234.567901234564,29.9327,29.9386,29.8971,29.9031,26234.5679
2005-08-01 14:45:00,50.47,50.47,50.4,50.42,25573.192239858905,29.9031,29.9031,29.8616,29.8734,25573.1922
2005-08-01 14:50:00,50.42,50.46,50.42,50.44,24691.358024691355,29.8734,29.8971,29.8734,29.8853,24691.358
2005-08-01 14:55:00,50.44,50.47,50.44,50.46,18849.206349206343,29.8853,29.9031,29.8853,29.8971,18849.2063
2005-08-01 15:00:00,50.45,50.48,50.44,50.47,40784.83245149911,29.8912,29.909,29.8853,29.9031,40784.8325
2005-08-01 15:05:00,50.47,50.47,50.43,50.43,36375.66137566137,29.9031,29.9031,29.8794,29.8794,36375.6614
2005-08-01 15:10:00,50.43,50.49,50.43,50.48,33509.70017636684,29.8794,29.9149,29.8794,29.909,33509.7002
2005-08-01 15:15:00,50.48,50.51,50.48,50.51,21715.16754850088,29.909,29.9268,29.909,29.9268,21715.1675
2005-08-01 15:20:00,50.51,50.51,50.44,50.44,44201.940035273365,29.9268,29.9268,29.8853,29.8853,44201.94
2005-08-01 15:25:00,50.44,50.47,50.43,50.44,43320.10582010582,29.8853,29.9031,29.8794,29.8853,43320.1058
2005-08-01 15:30:00,50.44,50.49,50.44,50.47,27336.860670194,29.8853,29.9149,29.8853,29.9031,27336.8607
2005-08-01 15:35:00,50.47,50.47,50.42,50.44,31635.8024691358,29.9031,29.9031,29.8734,29.8853,31635.8025
2005-08-01 15:40:00,50.43,50.44,50.4,50.43,30533.509700176364,29.8794,29.8853,29.8616,29.8794,30533.5097
2005-08-01 15:45:00,50.43,50.44,50.41,50.41,24360.670194003524,29.8794,29.8853,29.8675,29.8675,24360.6702
2005-08-01 15:50:00,50.41,50.43,50.34,50.38,32848.324514991175,29.8675,29.8794,29.826,29.8497,32848.3245
2005-08-01 15:55:00,50.37,50.38,50.3,50.3,36375.66137566137,29.8438,29.8497,29.8023,29.8023,36375.6614
2005-08-02 09:30:00,50.23,50.23,49.94,50.2,41335.97883597883,29.7609,29.7609,29.5891,29.7431,41335.9788
2005-08-02 09:35:00,50.2,50.34,50.2,50.2,20282.18694885361,29.7431,29.826,29.7431,29.7431,20282.1869
2005-08-02 09:40:00,50.2,50.3,50.17,50.22,26344.79717813051,29.7431,29.8023,29.7253,29.7549,26344.7972
2005-08-02 09:45:00,50.21,50.34,49.94,50.22,28659.611992945323,29.749,29.826,29.5891,29.7549,28659.612
2005-08-02 09:50:00,50.22,50.25,50.2,50.2,24250.440917107582,29.7549,29.7727,29.7431,29.7431,24250.4409
2005-08-02 09:55:00,50.2,50.24,50.16,50.22,18738.977072310405,29.7431,29.7668,29.7194,29.7549,18738.9771
2005-08-02 10:00:00,50.22,50.3,50.22,50.3,18959.43562610229,29.7549,29.8023,29.7549,29.8023,18959.4356
2005-08-02 10:05:00,50.3,50.33,50.2,50.31,28218.69488536155,29.8023,29.8201,29.7431,29.8083,28218.6949
2005-08-02 10:10:00,50.31,50.34,50.18,50.18,24029.982363315696,29.8083,29.826,29.7312,29.7312,24029.9824
2005-08-02 10:15:00,50.17,50.22,50.16,50.16,19179.894179894178,29.7253,29.7549,29.7194,29.7194,19179.8942
2005-08-02 10:20:00,50.1,50.18,50.1,50.16,19841.26984126984,29.6838,29.7312,29.6838,29.7194,19841.2698
2005-08-02 10:25:00,50.16,50.17,50.14,50.16,20833.33333333333,29.7194,29.7253,29.7075,29.7194,20833.3333
2005-08-02 10:30:00,50.15,50.16,50.14,50.16,16754.85008818342,29.7135,29.7194,29.7075,29.7194,16754.8501
2005-08-02 10:35:00,50.14,50.17,50.13,50.15,25573.192239858905,29.7075,29.7253,29.7016,29.7135,25573.1922
2005-08-02 10:40:00,50.16,50.16,50.14,50.14,10582.01058201058,29.7194,29.7194,29.7075,29.7075,10582.0106
2005-08-02 10:45:00,50.14,50.17,50.12,50.17,20502.6455026455,29.7075,29.7253,29.6957,29.7253,20502.6455
2005-08-02 10:50:00,50.16,50.22,50.16,50.22,40123.456790123455,29.7194,29.7549,29.7194,29.7549,40123.4568
2005-08-02 10:55:00,50.23,50.25,50.21,50.22,18077.60141093474,29.7609,29.7727,29.749,29.7549,18077.6014
2005-08-02 11:00:00,50.23,50.25,50.22,50.22,21164.02116402116,29.7609,29.7727,29.7549,29.7549,21164.0212
2005-08-02 11:05:00,50.21,50.24,50.2,50.22,22707.231040564373,29.749,29.7668,29.7431,29.7549,22707.231
2005-08-02 11:10:00,50.22,50.26,50.22,50.26,13668.430335097,29.7549,29.7786,29.7549,29.7786,13668.4303
2005-08-02 11:15:00,50.24,50.25,50.19,50.19,10141.093474426809,29.7668,29.7727,29.7372,29.7372,10141.0935
2005-08-02 11:20:00,50.18,50.2,50.17,50.18,23368.60670194004,29.7312,29.7431,29.7253,29.7312,23368.6067
2005-08-02 11:25:00,50.17,50.2,50.17,50.2,9920.63492063492,29.7253,29.7431,29.7253,29.7431,9920.6349
2005-08-02 11:30:00,50.19,50.2,50.18,50.18,23037.9188712522,29.7372,29.7431,29.7312,29.7312,23037.9189
2005-08-02 11:35:00,50.2,50.23,50.2,50.22,12566.137566137564,29.7431,29.7609,29.7431,29.7549,12566.1376
2005-08-02 11:40:00,50.2,50.21,50.2,50.2,9920.63492063492,29.7431,29.749,29.7431,29.7431,9920.6349
2005-08-02 11:45:00,50.2,50.2,50.16,50.18,14660.493827160491,29.7431,29.7431,29.7194,29.7312,14660.4938
2005-08-02 11:50:00,50.18,50.19,50.13,50.17,26344.79717813051,29.7312,29.7372,29.7016,29.7253,26344.7972
2005-08-02 11:55:00,50.17,50.19,50.14,50.14,18849.206349206343,29.7253,29.7372,29.7075,29.7075,18849.2063
2005-08-02 12:00:00,50.14,50.15,50.1,50.1,136684.30335097,29.7075,29.7135,29.6838,29.6838,136684.3034
2005-08-02 12:05:00,50.1,50.15,50.1,50.1,9369.488536155202,29.6838,29.7135,29.6838,29.6838,9369.4885
2005-08-02 12:10:00,50.1,50.16,50.1,50.15,6613.756613756613,29.6838,29.7194,29.6838,29.7135,6613.7566
2005-08-02 12:15:00,50.15,50.19,50.14,50.16,29651.67548500881,29.7135,29.7372,29.7075,29.7194,29651.6755
2005-08-02 12:20:00,50.16,50.19,50.14,50.17,29320.987654320983,29.7194,29.7372,29.7075,29.7253,29320.9877
2005-08-02 12:25:00,50.16,50.16,50.14,50.16,10251.32275132275,29.7194,29.7194,29.7075,29.7194,10251.3228
2005-08-02 12:30:00,50.17,50.17,50.16,50.16,9479.717813051146,29.7253,29.7253,29.7194,29.7194,9479.7178
2005-08-02 12:35:00,50.15,50.16,50.12,50.16,9369.488536155202,29.7135,29.7194,29.6957,29.7194,9369.4885
2005-08-02 12:40:00,50.16,50.17,50.11,50.14,20061.728395061727,29.7194,29.7253,29.6898,29.7075,20061.7284
2005-08-02 12:45:00,50.14,50.15,50.13,50.15,8377.42504409171,29.7075,29.7135,29.7016,29.7135,8377.425
2005-08-02 12:50:00,50.14,50.14,50.11,50.12,10361.552028218694,29.7075,29.7075,29.6898,29.6957,10361.552
2005-08-02 12:55:00,50.12,50.13,50.11,50.12,5952.380952380951,29.6957,29.7016,29.6898,29.6957,5952.381
2005-08-02 13:00:00,50.12,50.13,50.07,50.1,64373.89770723103,29.6957,29.7016,29.6661,29.6838,64373.8977
2005-08-02 13:05:00,50.1,50.13,50.08,50.1,38139.32980599647,29.6838,29.7016,29.672,29.6838,38139.3298
2005-08-02 13:10:00,50.1,50.1,50.05,50.05,29651.67548500881,29.6838,29.6838,29.6542,29.6542,29651.6755
2005-08-02 13:15:00,50.05,50.07,50.03,50.05,12455.90828924162,29.6542,29.6661,29.6424,29.6542,12455.9083
2005-08-02 13:20:00,50.07,50.07,50.02,50.04,12125.220458553791,29.6661,29.6661,29.6364,29.6483,12125.2205
2005-08-02 13:25:00,50.05,50.08,50.05,50.07,13447.971781305114,29.6542,29.672,29.6542,29.6661,13447.9718
2005-08-02 13:30:00,50.06,50.06,50.02,50.02,11794.53262786596,29.6601,29.6601,29.6364,29.6364,11794.5326
2005-08-02 13:35:00,50.01,50.06,50.01,50.02,21604.938271604937,29.6305,29.6601,29.6305,29.6364,21604.9383
2005-08-02 13:40:00,50.02,50.02,50.01,50.01,7385.361552028218,29.6364,29.6364,29.6305,29.6305,7385.3616
2005-08-02 13:45:00,50.0,50.0,49.92,49.93,34942.6807760141,29.6246,29.6246,29.5772,29.5831,34942.6808
2005-08-02 13:50:00,49.92,49.92,49.91,49.91,50595.23809523809,29.5772,29.5772,29.5713,29.5713,50595.2381
2005-08-02 13:55:00,49.91,49.94,49.91,49.93,34501.76366843033,29.5713,29.5891,29.5713,29.5831,34501.7637
2005-08-02 14:00:00,49.93,49.93,49.91,49.93,23809.52380952381,29.5831,29.5831,29.5713,29.5831,23809.5238
2005-08-02 14:05:00,49.93,49.98,49.93,49.98,44753.08641975308,29.5831,29.6128,29.5831,29.6128,44753.0864
2005-08-02 14:10:00,49.98,50.02,49.98,50.02,18628.74779541446,29.6128,29.6364,29.6128,29.6364,18628.7478
2005-08-02 14:15:00,50.01,50.08,50.01,50.08,23809.52380952381,29.6305,29.672,29.6305,29.672,23809.5238
2005-08-02 14:20:00,50.07,50.12,50.06,50.12,20833.33333333333,29.6661,29.6957,29.6601,29.6957,20833.3333
2005-08-02 14:25:00,50.11,50.13,50.1,50.13,19841.26984126984,29.6898,29.7016,29.6838,29.7016,19841.2698
2005-08-02 14:30:00,50.13,50.13,50.11,50.12,26895.943562610228,29.7016,29.7016,29.6898,29.6957,26895.9436
2005-08-02 14:35:00,50.12,50.16,50.12,50.15,15652.557319223984,29.6957,29.7194,29.6957,29.7135,15652.5573
2005-08-02 14:40:00,50.14,50.14,50.12,50.14,23478.835978835978,29.7075,29.7075,29.6957,29.7075,23478.836
2005-08-02 14:45:00,50.15,50.2,50.14,50.2,58311.28747795414,29.7135,29.7431,29.7075,29.7431,58311.2875
2005-08-02 14:50:00,50.2,50.21,50.19,50.2,60956.79012345678,29.7431,29.749,29.7372,29.7431,60956.7901
2005-08-02 14:55:00,50.2,50.21,50.2,50.2,22817.460317460314,29.7431,29.749,29.7431,29.7431,22817.4603
2005-08-02 15:00:00,50.2,50.2,50.14,50.15,54673.721340388,29.7431,29.7431,29.7075,29.7135,54673.7213
2005-08-02 15:05:00,50.14,50.18,50.14,50.17,44091.71075837742,29.7075,29.7312,29.7075,29.7253,44091.7108
2005-08-02 15:10:00,50.16,50.18,50.15,50.17,22156.08465608465,29.7194,29.7312,29.7135,29.7253,22156.0847
2005-08-02 15:15:00,50.17,50.2,50.17,50.2,47067.90123456789,29.7253,29.7431,29.7253,29.7431,47067.9012
2005-08-02 15:20:00,50.2,50.22,50.19,50.19,42768.9594356261,29.7431,29.7549,29.7372,29.7372,42768.9594
2005-08-02 15:25:00,50.2,50.22,50.2,50.21,41776.8959435626,29.7431,29.7549,29.7431,29.749,41776.8959
2005-08-02 15:30:00,50.22,50.22,50.2,50.22,41005.291005291,29.7549,29.7549,29.7431,29.7549,41005.291
2005-08-02 15:35:00,50.22,50.24,50.21,50.23,44532.62786596119,29.7549,29.7668,29.749,29.7609,44532.6279
2005-08-02 15:40:00,50.23,50.24,50.22,50.24,47949.735449735446,29.7609,29.7668,29.7549,29.7668,47949.7354
2005-08-02 15:45:00,50.24,50.25,50.19,50.19,35052.91005291005,29.7668,29.7727,29.7372,29.7372,35052.9101
2005-08-02 15:50:00,50.18,50.19,50.14,50.15,49162.25749559082,29.7312,29.7372,29.7075,29.7135,49162.2575
2005-08-02 15:55:00,50.16,50.17,50.13,50.16,43871.25220458553,29.7194,29.7253,29.7016,29.7194,43871.2522
2005-08-03 09:30:00,50.13,50.3,50.12,50.26,29872.1340388007,29.7016,29.8023,29.6957,29.7786,29872.134
2005-08-03 09:35:00,50.25,50.26,50.14,50.15,8928.571428571428,29.7727,29.7786,29.7075,29.7135,8928.5714
2005-08-03 09:40:00,50.15,50.26,50.15,50.26,13668.430335097,29.7135,29.7786,29.7135,29.7786,13668.4303
2005-08-03 09:45:00,50.27,50.28,50.14,50.15,32186.948853615515,29.7846,29.7905,29.7075,29.7135,32186.9489
2005-08-03 09:50:00,50.15,50.19,50.13,50.18,7605.820105820105,29.7135,29.7372,29.7016,29.7312,7605.8201
2005-08-03 09:55:00,50.19,50.2,50.15,50.2,14440.035273368603,29.7372,29.7431,29.7135,29.7431,14440.0353
2005-08-03 10:00:00,50.21,50.23,50.19,50.2,18298.059964726628,29.749,29.7609,29.7372,29.7431,18298.06
2005-08-03 10:05:00,50.2,50.25,50.18,50.25,15983.245149911814,29.7431,29.7727,29.7312,29.7727,15983.2451
2005-08-03 10:10:00,50.25,50.27,50.23,50.24,53020.28218694885,29.7727,29.7846,29.7609,29.7668,53020.2822
2005-08-03 10:15:00,50.26,50.28,50.24,50.27,42658.73015873016,29.7786,29.7905,29.7668,29.7846,42658.7302
2005-08-03 10:20:00,50.25,50.26,50.2,50.2,32848.324514991175,29.7727,29.7786,29.7431,29.7431,32848.3245
2005-08-03 10:25:00,50.2,50.27,50.2,50.25,58641.975308641966,29.7431,29.7846,29.7431,29.7727,58641.9753
2005-08-03 10:30:00,50.25,50.26,50.19,50.25,39902.998236331565,29.7727,29.7786,29.7372,29.7727,39902.9982
2005-08-03 10:35:00,50.25,50.26,50.19,50.21,20061.728395061727,29.7727,29.7786,29.7372,29.749,20061.7284
2005-08-03 10:40:00,50.21,50.26,50.2,50.26,31525.57319223985,29.749,29.7786,29.7431,29.7786,31525.5732
2005-08-03 10:45:00,50.27,50.31,50.26,50.27,9259.259259259255,29.7846,29.8083,29.7786,29.7846,9259.2593
2005-08-03 10:50:00,50.27,50.27,50.25,50.26,9700.176366843032,29.7846,29.7846,29.7727,29.7786,9700.1764
2005-08-03 10:55:00,50.26,50.28,50.22,50.22,62940.917107583766,29.7786,29.7905,29.7549,29.7549,62940.9171
2005-08-03 11:00:00,50.23,50.26,50.22,50.24,13888.888888888889,29.7609,29.7786,29.7549,29.7668,13888.8889
2005-08-03 11:05:00,50.24,50.24,50.18,50.22,7936.507936507935,29.7668,29.7668,29.7312,29.7549,7936.5079
2005-08-03 11:10:00,50.22,50.24,50.2,50.21,10802.469135802468,29.7549,29.7668,29.7431,29.749,10802.4691
2005-08-03 11:15:00,50.22,50.24,50.21,50.24,8487.654320987653,29.7549,29.7668,29.749,29.7668,8487.6543
2005-08-03 11:20:00,50.23,50.27,50.23,50.26,6172.839506172839,29.7609,29.7846,29.7609,29.7786,6172.8395
2005-08-03 11:25:00,50.26,50.27,50.24,50.25,8818.342151675484,29.7786,29.7846,29.7668,29.7727,8818.3422
2005-08-03 11:30:00,50.27,50.27,50.25,50.26,15983.245149911814,29.7846,29.7846,29.7727,29.7786,15983.2451
2005-08-03 11:35:00,50.26,50.27,50.24,50.26,8377.42504409171,29.7786,29.7846,29.7668,29.7786,8377.425
2005-08-03 11:40:00,50.26,50.26,50.25,50.25,13227.513227513226,29.7786,29.7786,29.7727,29.7727,13227.5132
2005-08-03 11:45:00,50.25,50.26,50.2,50.22,4409.171075837742,29.7727,29.7786,29.7431,29.7549,4409.1711
2005-08-03 11:50:00,50.21,50.24,50.21,50.24,3637.566137566137,29.749,29.7668,29.749,29.7668,3637.5661
2005-08-03 11:55:00,50.23,50.27,50.23,50.26,6393.298059964726,29.7609,29.7846,29.7609,29.7786,6393.2981
2005-08-03 12:00:00,50.26,50.26,50.24,50.26,9920.63492063492,29.7786,29.7786,29.7668,29.7786,9920.6349
2005-08-03 12:05:00,50.26,50.26,50.25,50.26,16093.474426807756,29.7786,29.7786,29.7727,29.7786,16093.4744
2005-08-03 12:10:00,50.26,50.26,50.22,50.23,12014.991181657848,29.7786,29.7786,29.7549,29.7609,12014.9912
2005-08-03 12:15:00,50.24,50.26,50.24,50.25,65806.8783068783,29.7668,29.7786,29.7668,29.7727,65806.8783
2005-08-03 12:20:00,50.26,50.27,50.25,50.25,28108.465608465605,29.7786,29.7846,29.7727,29.7727,28108.4656
2005-08-03 12:25:00,50.26,50.29,50.26,50.28,9700.176366843032,29.7786,29.7964,29.7786,29.7905,9700.1764
2005-08-03 12:30:00,50.28,50.29,50.25,50.29,10251.32275132275,29.7905,29.7964,29.7727,29.7964,10251.3228
2005-08-03 12:35:00,50.29,50.29,50.26,50.28,13888.888888888889,29.7964,29.7964,29.7786,29.7905,13888.8889
2005-08-03 12:40:00,50.27,50.29,50.26,50.29,9369.488536155202,29.7846,29.7964,29.7786,29.7964,9369.4885
2005-08-03 12:45:00,50.29,50.29,50.26,50.28,7605.820105820105,29.7964,29.7964,29.7786,29.7905,7605.8201
2005-08-03 12:50:00,50.29,50.29,50.26,50.27,13668.430335097,29.7964,29.7964,29.7786,29.7846,13668.4303
2005-08-03 12:55:00,50.28,50.29,50.27,50.27,6393.298059964726,29.7905,29.7964,29.7846,29.7846,6393.2981
2005-08-03 13:00:00,50.27,50.28,50.26,50.26,8708.112874779541,29.7846,29.7905,29.7786,29.7786,8708.1129
2005-08-03 13:05:00,50.27,50.27,50.26,50.26,3417.10758377425,29.7846,29.7846,29.7786,29.7786,3417.1076
2005-08-03 13:10:00,50.27,50.28,50.26,50.27,15321.869488536153,29.7846,29.7905,29.7786,29.7846,15321.8695
2005-08-03 13:15:00,50.28,50.28,50.27,50.28,8487.654320987653,29.7905,29.7905,29.7846,29.7905,8487.6543
2005-08-03 13:20:00,50.28,50.3,50.27,50.3,8377.42504409171,29.7905,29.8023,29.7846,29.8023,8377.425
2005-08-03 13:25:00,50.3,50.3,50.28,50.29,6834.2151675485,29.8023,29.8023,29.7905,29.7964,6834.2152
2005-08-03 13:30:00,50.3,50.31,50.28,50.31,16534.391534391532,29.8023,29.8083,29.7905,29.8083,16534.3915
2005-08-03 13:35:00,50.31,50.35,50.3,50.33,54232.80423280423,29.8083,29.832,29.8023,29.8201,54232.8042
2005-08-03 13:40:00,50.33,50.37,50.32,50.37,37477.95414462081,29.8201,29.8438,29.8142,29.8438,37477.9541
2005-08-03 13:45:00,50.38,50.4,50.37,50.39,9479.717813051146,29.8497,29.8616,29.8438,29.8557,9479.7178
2005-08-03 13:50:00,50.38,50.4,50.38,50.39,11794.53262786596,29.8497,29.8616,29.8497,29.8557,11794.5326
2005-08-03 13:55:00,50.4,50.4,50.33,50.35,34171.0758377425,29.8616,29.8616,29.8201,29.832,34171.0758
2005-08-03 14:00:00,50.36,50.39,50.35,50.35,29982.36331569665,29.8379,29.8557,29.832,29.832,29982.3633
2005-08-03 14:05:00,50.36,50.37,50.35,50.36,18628.74779541446,29.8379,29.8438,29.832,29.8379,18628.7478
2005-08-03 14:10:00,50.36,50.38,50.35,50.36,24140.21164021164,29.8379,29.8497,29.832,29.8379,24140.2116
2005-08-03 14:15:00,50.37,50.38,50.36,50.37,13888.888888888889,29.8438,29.8497,29.8379,29.8438,13888.8889
2005-08-03 14:20:00,50.38,50.39,50.36,50.37,28439.15343915344,29.8497,29.8557,29.8379,29.8438,28439.1534
2005-08-03 14:25:00,50.37,50.39,50.36,50.36,30753.96825396825,29.8438,29.8557,29.8379,29.8379,30753.9683
2005-08-03 14:30:00,50.37,50.37,50.35,50.36,21053.79188712522,29.8438,29.8438,29.832,29.8379,21053.7919
2005-08-03 14:35:00,50.35,50.37,50.35,50.37,8818.342151675484,29.832,29.8438,29.832,29.8438,8818.3422
2005-08-03 14:40:00,50.37,50.38,50.35,50.36,18628.74779541446,29.8438,29.8497,29.832,29.8379,18628.7478
2005-08-03 14:45:00,50.37,50.38,50.35,50.38,14550.264550264548,29.8438,29.8497,29.832,29.8497,14550.2646
2005-08-03 14:50:00,50.38,50.4,50.35,50.39,12786.596119929452,29.8497,29.8616,29.832,29.8557,12786.5961
2005-08-03 14:55:00,50.4,50.42,50.39,50.42,10030.864197530864,29.8616,29.8734,29.8557,29.8734,10030.8642
2005-08-03 15:00:00,50.42,50.42,50.38,50.39,16975.308641975305,29.8734,29.8734,29.8497,29.8557,16975.3086
2005-08-03 15:05:00,50.38,50.42,50.36,50.42,25022.045855379187,29.8497,29.8734,29.8379,29.8734,25022.0459
2005-08-03 15:10:00,50.43,50.45,50.42,50.44,30092.592592592588,29.8794,29.8912,29.8734,29.8853,30092.5926
2005-08-03 15:15:00,50.44,50.46,50.43,50.46,21715.16754850088,29.8853,29.8971,29.8794,29.8971,21715.1675
2005-08-03 15:20:00,50.46,50.49,50.4,50.44,34501.76366843033,29.8971,29.9149,29.8616,29.8853,34501.7637
2005-08-03 15:25:00,50.43,50.44,50.39,50.39,26124.338624338623,29.8794,29.8853,29.8557,29.8557,26124.3386
2005-08-03 15:30:00,50.4,50.44,50.39,50.43,11904.761904761905,29.8616,29.8853,29.8557,29.8794,11904.7619
2005-08-03 15:35:00,50.42,50.43,50.39,50.39,21604.938271604937,29.8734,29.8794,29.8557,29.8557,21604.9383
2005-08-03 15:40:00,50.4,50.46,50.39,50.44,24691.358024691355,29.8616,29.8971,29.8557,29.8853,24691.358
2005-08-03 15:45:00,50.46,50.49,50.45,50.48,30974.426807760137,29.8971,29.9149,29.8912,29.909,30974.4268
2005-08-03 15:50:00,50.49,50.49,50.35,50.44,29651.67548500881,29.9149,29.9149,29.832,29.8853,29651.6755
2005-08-03 15:55:00,50.44,50.46,50.42,50.45,64263.66843033509,29.8853,29.8971,29.8734,29.8912,64263.6684
2005-08-04 09:30:00,50.41,50.48,50.4,50.46,21274.250440917105,29.8675,29.909,29.8616,29.8971,21274.2504
2005-08-04 09:35:00,50.47,50.66,50.45,50.59,30974.426807760137,29.9031,30.0156,29.8912,29.9742,30974.4268
2005-08-04 09:40:00,50.59,50.69,50.54,50.65,18849.206349206343,29.9742,30.0334,29.9445,30.0097,18849.2063
2005-08-04 09:45:00,50.58,50.58,50.35,50.47,16644.620811287477,29.9682,29.9682,29.832,29.9031,16644.6208
2005-08-04 09:50:00,50.49,50.59,50.48,50.52,12676.366843033507,29.9149,29.9742,29.909,29.9327,12676.3668
2005-08-04 09:55:00,50.52,50.52,50.33,50.39,14880.95238095238,29.9327,29.9327,29.8201,29.8557,14880.9524
2005-08-04 10:00:00,50.38,50.44,50.38,50.4,28990.299823633155,29.8497,29.8853,29.8497,29.8616,28990.2998
2005-08-04 10:05:00,50.41,50.42,50.37,50.42,9149.029982363314,29.8675,29.8734,29.8438,29.8734,9149.03
2005-08-04 10:10:00,50.42,50.49,50.42,50.49,16203.703703703704,29.8734,29.9149,29.8734,29.9149,16203.7037
2005-08-04 10:15:00,50.49,50.54,50.46,50.54,14329.805996472662,29.9149,29.9445,29.8971,29.9445,14329.806
2005-08-04 10:20:00,50.54,50.55,50.44,50.44,16865.079365079364,29.9445,29.9505,29.8853,29.8853,16865.0794
2005-08-04 10:25:00,50.45,50.52,50.45,50.49,11574.074074074071,29.8912,29.9327,29.8912,29.9149,11574.0741
2005-08-04 10:30:00,50.49,50.5,50.44,50.45,16975.308641975305,29.9149,29.9208,29.8853,29.8912,16975.3086
2005-08-04 10:35:00,50.44,50.45,50.42,50.45,10141.093474426809,29.8853,29.8912,29.8734,29.8912,10141.0935
2005-08-04 10:40:00,50.46,50.49,50.45,50.48,8487.654320987653,29.8971,29.9149,29.8912,29.909,8487.6543
2005-08-04 10:45:00,50.48,50.56,50.48,50.55,11463.84479717813,29.909,29.9564,29.909,29.9505,11463.8448
2005-08-04 10:50:00,50.54,50.56,50.53,50.56,6944.444444444443,29.9445,29.9564,29.9386,29.9564,6944.4444
2005-08-04 10:55:00,50.55,50.61,50.55,50.6,8928.571428571428,29.9505,29.986,29.9505,29.9801,8928.5714
2005-08-04 11:00:00,50.61,50.63,50.59,50.6,24691.358024691355,29.986,29.9979,29.9742,29.9801,24691.358
2005-08-04 11:05:00,50.6,50.62,50.59,50.59,9479.717813051146,29.9801,29.9919,29.9742,29.9742,9479.7178
2005-08-04 11:10:00,50.59,50.62,50.56,50.56,8597.883597883598,29.9742,29.9919,29.9564,29.9564,8597.8836
2005-08-04 11:15:00,50.56,50.56,50.49,50.55,16754.85008818342,29.9564,29.9564,29.9149,29.9505,16754.8501
2005-08-04 11:20:00,50.55,50.56,50.5,50.5,6172.839506172839,29.9505,29.9564,29.9208,29.9208,6172.8395
2005-08-04 11:25:00,50.5,50.5,50.48,50.49,8267.195767195766,29.9208,29.9208,29.909,29.9149,8267.1958
2005-08-04 11:30:00,50.49,50.49,50.41,50.41,6393.298059964726,29.9149,29.9149,29.8675,29.8675,6393.2981
2005-08-04 11:35:00,50.41,50.49,50.39,50.46,12125.220458553791,29.8675,29.9149,29.8557,29.8971,12125.2205
2005-08-04 11:40:00,50.46,50.46,50.39,50.39,6723.985890652557,29.8971,29.8971,29.8557,29.8557,6723.9859
2005-08-04 11:45:00,50.39,50.42,50.35,50.35,13337.742504409169,29.8557,29.8734,29.832,29.832,13337.7425
2005-08-04 11:50:00,50.35,50.36,50.33,50.36,9038.80070546737,29.832,29.8379,29.8201,29.8379,9038.8007
2005-08-04 11:55:00,50.36,50.38,50.27,50.3,19400.352733686064,29.8379,29.8497,29.7846,29.8023,19400.3527
2005-08-04 12:00:00,50.28,50.28,50.25,50.26,13888.888888888889,29.7905,29.7905,29.7727,29.7786,13888.8889
2005-08-04 12:05:00,50.26,50.27,50.19,50.26,16975.308641975305,29.7786,29.7846,29.7372,29.7786,16975.3086
2005-08-04 12:10:00,50.27,50.29,50.24,50.28,8377.42504409171,29.7846,29.7964,29.7668,29.7905,8377.425
2005-08-04 12:15:00,50.26,50.31,50.26,50.3,9479.717813051146,29.7786,29.8083,29.7786,29.8023,9479.7178
2005-08-04 12:20:00,50.3,50.33,50.3,50.33,7605.820105820105,29.8023,29.8201,29.8023,29.8201,7605.8201
2005-08-04 12:25:00,50.32,50.37,50.32,50.37,7275.132275132274,29.8142,29.8438,29.8142,29.8438,7275.1323
2005-08-04 12:30:00,50.36,50.39,50.35,50.37,10361.552028218694,29.8379,29.8557,29.832,29.8438,10361.552
2005-08-04 12:35:00,50.38,50.39,50.36,50.39,6723.985890652557,29.8497,29.8557,29.8379,29.8557,6723.9859
2005-08-04 12:40:00,50.39,50.39,50.37,50.39,12676.366843033507,29.8557,29.8557,29.8438,29.8557,12676.3668
2005-08-04 12:45:00,50.39,50.41,50.38,50.39,13558.201058201055,29.8557,29.8675,29.8497,29.8557,13558.2011
2005-08-04 12:50:00,50.39,50.49,50.37,50.45,16313.932980599646,29.8557,29.9149,29.8438,29.8912,16313.933
2005-08-04 12:55:00,50.45,50.48,50.42,50.44,12345.679012345678,29.8912,29.909,29.8734,29.8853,12345.679
2005-08-04 13:00:00,50.43,50.47,50.42,50.45,9038.80070546737,29.8794,29.9031,29.8734,29.8912,9038.8007
2005-08-04 13:05:00,50.46,50.49,50.45,50.49,11574.074074074071,29.8971,29.9149,29.8912,29.9149,11574.0741
2005-08-04 13:10:00,50.49,50.49,50.46,50.49,4739.858906525573,29.9149,29.9149,29.8971,29.9149,4739.8589
2005-08-04 13:15:00,50.49,50.49,50.47,50.47,6723.985890652557,29.9149,29.9149,29.9031,29.9031,6723.9859
2005-08-04 13:20:00,50.47,50.49,50.43,50.45,16754.85008818342,29.9031,29.9149,29.8794,29.8912,16754.8501
2005-08-04 13:25:00,50.45,50.49,50.44,50.49,11243.38624338624,29.8912,29.9149,29.8853,29.9149,11243.3862
2005-08-04 13:30:00,50.47,50.48,50.43,50.45,10030.864197530864,29.9031,29.909,29.8794,29.8912,10030.8642
2005-08-04 13:35:00,50.45,50.49,50.45,50.49,8377.42504409171,29.8912,29.9149,29.8912,29.9149,8377.425
2005-08-04 13:40:00,50.49,50.51,50.49,50.51,4409.171075837742,29.9149,29.9268,29.9149,29.9268,4409.1711
2005-08-04 13:45:00,50.51,50.52,50.49,50.49,15432.098765432096,29.9268,29.9327,29.9149,29.9149,15432.0988
2005-08-04 13:50:00,50.49,50.51,50.45,50.49,9149.029982363314,29.9149,29.9268,29.8912,29.9149,9149.03
2005-08-04 13:55:00,50.49,50.56,50.49,50.56,6283.068783068782,29.9149,29.9564,29.9149,29.9564,6283.0688
2005-08-04 14:00:00,50.55,50.59,50.55,50.59,8487.654320987653,29.9505,29.9742,29.9505,29.9742,8487.6543
2005-08-04 14:05:00,50.6,50.63,50.59,50.63,7716.049382716048,29.9801,29.9979,29.9742,29.9979,7716.0494
2005-08-04 14:10:00,50.61,50.65,50.61,50.65,10251.32275132275,29.986,30.0097,29.986,30.0097,10251.3228
2005-08-04 14:15:00,50.63,50.64,50.55,50.58,13778.659611992944,29.9979,30.0038,29.9505,29.9682,13778.6596
2005-08-04 14:20:00,50.59,50.61,50.59,50.6,10030.864197530864,29.9742,29.986,29.9742,29.9801,10030.8642
2005-08-04 14:25:00,50.61,50.65,50.6,50.65,19179.894179894178,29.986,30.0097,29.9801,30.0097,19179.8942
2005-08-04 14:30:00,50.64,50.65,50.58,50.62,13558.201058201055,30.0038,30.0097,29.9682,29.9919,13558.2011
2005-08-04 14:35:00,50.62,50.69,50.62,50.69,10692.239858906523,29.9919,30.0334,29.9919,30.0334,10692.2399
2005-08-04 14:40:00,50.69,50.71,50.69,50.7,13999.11816578483,30.0334,30.0453,30.0334,30.0393,13999.1182
2005-08-04 14:45:00,50.69,50.7,50.69,50.7,8708.112874779541,30.0334,30.0393,30.0334,30.0393,8708.1129
2005-08-04 14:50:00,50.69,50.71,50.69,50.7,7605.820105820105,30.0334,30.0453,30.0334,30.0393,7605.8201
2005-08-04 14:55:00,50.69,50.7,50.67,50.68,13558.201058201055,30.0334,30.0393,30.0216,30.0275,13558.2011
2005-08-04 15:00:00,50.69,50.69,50.62,50.67,34281.305114638446,30.0334,30.0334,29.9919,30.0216,34281.3051
2005-08-04 15:05:00,50.67,50.71,50.67,50.71,19841.26984126984,30.0216,30.0453,30.0216,30.0453,19841.2698
2005-08-04 15:10:00,50.71,50.72,50.66,50.67,21494.70899470899,30.0453,30.0512,30.0156,30.0216,21494.709
2005-08-04 15:15:00,50.66,50.67,50.59,50.67,19510.58201058201,30.0156,30.0216,29.9742,30.0216,19510.582
2005-08-04 15:20:00,50.66,50.71,50.65,50.7,13668.430335097,30.0156,30.0453,30.0097,30.0393,13668.4303
2005-08-04 15:25:00,50.71,50.71,50.69,50.69,15762.786596119928,30.0453,30.0453,30.0334,30.0334,15762.7866
2005-08-04 15:30:00,50.69,50.69,50.66,50.67,17195.767195767196,30.0334,30.0334,30.0156,30.0216,17195.7672
2005-08-04 15:35:00,50.66,50.66,50.64,50.65,8377.42504409171,30.0156,30.0156,30.0038,30.0097,8377.425
2005-08-04 15:40:00,50.65,50.66,50.63,50.66,14880.95238095238,30.0097,30.0156,29.9979,30.0156,14880.9524
2005-08-04 15:45:00,50.66,50.68,50.62,50.68,14991.181657848325,30.0156,30.0275,29.9919,30.0275,14991.1817
2005-08-04 15:50:00,50.67,50.68,50.59,50.59,14991.181657848325,30.0216,30.0275,29.9742,29.9742,14991.1817
2005-08-04 15:55:00,50.6,50.6,50.55,50.55,17746.91358024691,29.9801,29.9801,29.9505,29.9505,17746.9136
2005-08-05 09:30:00,50.49,50.49,50.44,50.44,19841.26984126984,29.9149,29.9149,29.8853,29.8853,19841.2698
2005-08-05 09:35:00,50.46,50.56,50.39,50.56,30974.426807760137,29.8971,29.9564,29.8557,29.9564,30974.4268
2005-08-05 09:40:00,50.56,50.59,50.47,50.49,11574.074074074071,29.9564,29.9742,29.9031,29.9149,11574.0741
2005-08-05 09:45:00,50.53,50.65,50.51,50.62,27888.00705467372,29.9386,30.0097,29.9268,29.9919,27888.0071
2005-08-05 09:50:00,50.62,50.67,50.58,50.58,14440.035273368603,29.9919,30.0216,29.9682,29.9682,14440.0353
2005-08-05 09:55:00,50.59,50.59,50.48,50.49,13007.05467372134,29.9742,29.9742,29.909,29.9149,13007.0547
2005-08-05 10:00:00,50.49,50.53,50.48,50.52,38800.70546737213,29.9149,29.9386,29.909,29.9327,38800.7055
2005-08-05 10:05:00,50.52,50.52,50.44,50.45,12345.679012345678,29.9327,29.9327,29.8853,29.8912,12345.679
2005-08-05 10:10:00,50.44,50.47,50.43,50.47,12455.90828924162,29.8853,29.9031,29.8794,29.9031,12455.9083
2005-08-05 10:15:00,50.48,50.49,50.47,50.49,4188.712522045855,29.909,29.9149,29.9031,29.9149,4188.7125
2005-08-05 10:20:00,50.49,50.49,50.39,50.41,19620.81128747795,29.9149,29.9149,29.8557,29.8675,19620.8113
2005-08-05 10:25:00,50.41,50.45,50.4,50.45,16424.162257495587,29.8675,29.8912,29.8616,29.8912,16424.1623
2005-08-05 10:30:00,50.45,50.49,50.41,50.41,18298.059964726628,29.8912,29.9149,29.8675,29.8675,18298.06
2005-08-05 10:35:00,50.41,50.46,50.39,50.44,18959.43562610229,29.8675,29.8971,29.8557,29.8853,18959.4356
2005-08-05 10:40:00,50.44,50.47,50.41,50.44,12235.449735449734,29.8853,29.9031,29.8675,29.8853,12235.4497
2005-08-05 10:45:00,50.44,50.49,50.43,50.46,11904.761904761905,29.8853,29.9149,29.8794,29.8971,11904.7619
2005-08-05 10:50:00,50.48,50.51,50.47,50.49,6283.068783068782,29.909,29.9268,29.9031,29.9149,6283.0688
2005-08-05 10:55:00,50.49,50.49,50.45,50.48,14440.035273368603,29.9149,29.9149,29.8912,29.909,14440.0353
2005-08-05 11:00:00,50.49,50.49,50.48,50.48,5070.546737213404,29.9149,29.9149,29.909,29.909,5070.5467
2005-08-05 11:05:00,50.49,50.49,50.46,50.46,10692.239858906523,29.9149,29.9149,29.8971,29.8971,10692.2399
2005-08-05 11:10:00,50.46,50.49,50.43,50.49,42438.271604938265,29.8971,29.9149,29.8794,29.9149,42438.2716
2005-08-05 11:15:00,50.49,50.52,50.48,50.49,10251.32275132275,29.9149,29.9327,29.909,29.9149,10251.3228
2005-08-05 11:20:00,50.49,50.49,50.48,50.49,6283.068783068782,29.9149,29.9149,29.909,29.9149,6283.0688
2005-08-05 11:25:00,50.49,50.49,50.43,50.49,23258.377425044087,29.9149,29.9149,29.8794,29.9149,23258.3774
2005-08-05 11:30:00,50.49,50.49,50.43,50.47,14660.493827160491,29.9149,29.9149,29.8794,29.9031,14660.4938
2005-08-05 11:35:00,50.48,50.48,50.45,50.47,4850.088183421516,29.909,29.909,29.8912,29.9031,4850.0882
2005-08-05 11:40:00,50.45,50.47,50.45,50.47,3527.336860670194,29.8912,29.9031,29.8912,29.9031,3527.3369
2005-08-05 11:45:00,50.46,50.48,50.46,50.48,4850.088183421516,29.8971,29.909,29.8971,29.909,4850.0882
2005-08-05 11:50:00,50.47,50.48,50.45,50.45,8377.42504409171,29.9031,29.909,29.8912,29.8912,8377.425
2005-08-05 11:55:00,50.45,50.46,50.44,50.46,3527.336860670194,29.8912,29.8971,29.8853,29.8971,3527.3369
2005-08-05 12:00:00,50.44,50.47,50.44,50.46,6944.444444444443,29.8853,29.9031,29.8853,29.8971,6944.4444
2005-08-05 12:05:00,50.47,50.47,50.44,50.44,13227.513227513226,29.9031,29.9031,29.8853,29.8853,13227.5132
2005-08-05 12:10:00,50.43,50.44,50.42,50.43,2755.7319223985887,29.8794,29.8853,29.8734,29.8794,2755.7319
2005-08-05 12:15:00,50.43,50.46,50.43,50.45,14219.576719576718,29.8794,29.8971,29.8794,29.8912,14219.5767
2005-08-05 12:20:00,50.46,50.47,50.44,50.46,4739.858906525573,29.8971,29.9031,29.8853,29.8971,4739.8589
2005-08-05 12:25:00,50.46,50.46,50.36,50.41,27006.17283950617,29.8971,29.8971,29.8379,29.8675,27006.1728
2005-08-05 12:30:00,50.41,50.43,50.4,50.4,13888.888888888889,29.8675,29.8794,29.8616,29.8616,13888.8889
2005-08-05 12:35:00,50.42,50.43,50.39,50.39,7054.673721340388,29.8734,29.8794,29.8557,29.8557,7054.6737
2005-08-05 12:40:00,50.39,50.4,50.38,50.4,24470.89947089947,29.8557,29.8616,29.8497,29.8616,24470.8995
2005-08-05 12:45:00,50.4,50.42,50.38,50.41,19290.123456790123,29.8616,29.8734,29.8497,29.8675,19290.1235
2005-08-05 12:50:00,50.41,50.46,50.4,50.45,27116.402116402114,29.8675,29.8971,29.8616,29.8912,27116.4021
2005-08-05 12:55:00,50.44,50.45,50.44,50.45,13668.430335097,29.8853,29.8912,29.8853,29.8912,13668.4303
2005-08-05 13:00:00,50.44,50.48,50.42,50.48,17857.142857142855,29.8853,29.909,29.8734,29.909,17857.1429
2005-08-05 13:05:00,50.49,50.5,50.49,50.49,36375.66137566137,29.9149,29.9208,29.9149,29.9149,36375.6614
2005-08-05 13:10:00,50.49,50.51,50.49,50.51,6393.298059964726,29.9149,29.9268,29.9149,29.9268,6393.2981
2005-08-05 13:15:00,50.53,50.58,50.49,50.55,31635.8024691358,29.9386,29.9682,29.9149,29.9505,31635.8025
2005-08-05 13:20:00,50.55,50.56,50.55,50.55,3858.024691358024,29.9505,29.9564,29.9505,29.9505,3858.0247
2005-08-05 13:25:00,50.55,50.55,50.47,50.48,8708.112874779541,29.9505,29.9505,29.9031,29.909,8708.1129
2005-08-05 13:30:00,50.47,50.49,50.47,50.48,4188.712522045855,29.9031,29.9149,29.9031,29.909,4188.7125
2005-08-05 13:35:00,50.49,50.49,50.45,50.45,2645.502645502645,29.9149,29.9149,29.8912,29.8912,2645.5026
2005-08-05 13:40:00,50.45,50.47,50.45,50.46,2976.190476190476,29.8912,29.9031,29.8912,29.8971,2976.1905
2005-08-05 13:45:00,50.46,50.49,50.44,50.49,9038.80070546737,29.8971,29.9149,29.8853,29.9149,9038.8007
2005-08-05 13:50:00,50.47,50.49,50.47,50.48,5291.00529100529,29.9031,29.9149,29.9031,29.909,5291.0053
2005-08-05 13:55:00,50.48,50.49,50.47,50.47,2314.8148148148143,29.909,29.9149,29.9031,29.9031,2314.8148
2005-08-05 14:00:00,50.46,50.46,50.45,50.45,3086.4197530864194,29.8971,29.8971,29.8912,29.8912,3086.4198
2005-08-05 14:05:00,50.45,50.46,50.45,50.45,6062.610229276896,29.8912,29.8971,29.8912,29.8912,6062.6102
2005-08-05 14:10:00,50.45,50.46,50.44,50.44,9479.717813051146,29.8912,29.8971,29.8853,29.8853,9479.7178
2005-08-05 14:15:00,50.44,50.46,50.44,50.45,8818.342151675484,29.8853,29.8971,29.8853,29.8912,8818.3422
2005-08-05 14:20:00,50.45,50.45,50.43,50.43,30423.28042328042,29.8912,29.8912,29.8794,29.8794,30423.2804
2005-08-05 14:25:00,50.43,50.44,50.42,50.43,9149.029982363314,29.8794,29.8853,29.8734,29.8794,9149.03
2005-08-05 14:30:00,50.43,50.46,50.43,50.46,4739.858906525573,29.8794,29.8971,29.8794,29.8971,4739.8589
2005-08-05 14:35:00,50.48,50.48,50.44,50.45,3858.024691358024,29.909,29.909,29.8853,29.8912,3858.0247
2005-08-05 14:40:00,50.45,50.47,50.45,50.45,9369.488536155202,29.8912,29.9031,29.8912,29.8912,9369.4885
2005-08-05 14:45:00,50.44,50.46,50.43,50.44,14880.95238095238,29.8853,29.8971,29.8794,29.8853,14880.9524
2005-08-05 14:50:00,50.44,50.45,50.44,50.44,12896.825396825396,29.8853,29.8912,29.8853,29.8853,12896.8254
2005-08-05 14:55:00,50.44,50.45,50.42,50.42,13668.430335097,29.8853,29.8912,29.8734,29.8734,13668.4303
2005-08-05 15:00:00,50.44,50.44,50.38,50.38,12566.137566137564,29.8853,29.8853,29.8497,29.8497,12566.1376
2005-08-05 15:05:00,50.39,50.39,50.38,50.39,4519.400352733685,29.8557,29.8557,29.8497,29.8557,4519.4004
2005-08-05 15:10:00,50.39,50.39,50.34,50.39,9369.488536155202,29.8557,29.8557,29.826,29.8557,9369.4885
2005-08-05 15:15:00,50.39,50.41,50.38,50.39,10030.864197530864,29.8557,29.8675,29.8497,29.8557,10030.8642
2005-08-05 15:20:00,50.39,50.39,50.38,50.39,11463.84479717813,29.8557,29.8557,29.8497,29.8557,11463.8448
2005-08-05 15:25:00,50.39,50.39,50.35,50.36,15101.410934744266,29.8557,29.8557,29.832,29.8379,15101.4109
2005-08-05 15:30:00,50.36,50.45,50.36,50.36,17857.142857142855,29.8379,29.8912,29.8379,29.8379,17857.1429
2005-08-05 15:35:00,50.37,50.39,50.36,50.37,10471.781305114637,29.8438,29.8557,29.8379,29.8438,10471.7813
2005-08-05 15:40:00,50.36,50.37,50.34,50.35,10471.781305114637,29.8379,29.8438,29.826,29.832,10471.7813
2005-08-05 15:45:00,50.35,50.35,50.27,50.28,14109.347442680775,29.832,29.832,29.7846,29.7905,14109.3474
2005-08-05 15:50:00,50.28,50.31,50.27,50.3,11133.156966490298,29.7905,29.8083,29.7846,29.8023,11133.157
2005-08-05 15:55:00,50.31,50.34,50.29,50.29,18187.830687830687,29.8083,29.826,29.7964,29.7964,18187.8307
2005-08-08 09:30:00,50.27,50.27,50.14,50.16,18959.43562610229,29.7846,29.7846,29.7075,29.7194,18959.4356
2005-08-08 09:35:00,50.18,50.27,50.18,50.27,25903.880070546733,29.7312,29.7846,29.7312,29.7846,25903.8801
2005-08-08 09:40:00,50.27,50.28,50.25,50.28,25462.96296296296,29.7846,29.7905,29.7727,29.7905,25462.963
2005-08-08 09:45:00,50.3,50.52,50.3,50.46,17305.996472663137,29.8023,29.9327,29.8023,29.8971,17305.9965
2005-08-08 09:50:00,50.47,50.48,50.34,50.35,24691.358024691355,29.9031,29.909,29.826,29.832,24691.358
2005-08-08 09:55:00,50.36,50.4,50.34,50.36,9700.176366843032,29.8379,29.8616,29.826,29.8379,9700.1764
2005-08-08 10:00:00,50.36,50.41,50.34,50.35,12345.679012345678,29.8379,29.8675,29.826,29.832,12345.679
2005-08-08 10:05:00,50.35,50.37,50.34,50.35,12896.825396825396,29.832,29.8438,29.826,29.832,12896.8254
2005-08-08 10:10:00,50.34,50.36,50.34,50.34,5070.546737213404,29.826,29.8379,29.826,29.826,5070.5467
2005-08-08 10:15:00,50.34,50.34,50.3,50.31,8046.737213403879,29.826,29.826,29.8023,29.8083,8046.7372
2005-08-08 10:20:00,50.31,50.33,50.3,50.33,6062.610229276896,29.8083,29.8201,29.8023,29.8201,6062.6102
2005-08-08 10:25:00,50.34,50.39,50.34,50.39,9259.259259259255,29.826,29.8557,29.826,29.8557,9259.2593
2005-08-08 10:30:00,50.39,50.39,50.37,50.38,6393.298059964726,29.8557,29.8557,29.8438,29.8497,6393.2981
2005-08-08 10:35:00,50.38,50.38,50.31,50.31,9369.488536155202,29.8497,29.8497,29.8083,29.8083,9369.4885
2005-08-08 10:40:00,50.33,50.33,50.28,50.3,8156.966490299823,29.8201,29.8201,29.7905,29.8023,8156.9665
2005-08-08 10:45:00,50.3,50.3,50.23,50.23,7716.049382716048,29.8023,29.8023,29.7609,29.7609,7716.0494
2005-08-08 10:50:00,50.23,50.24,50.2,50.24,11133.156966490298,29.7609,29.7668,29.7431,29.7668,11133.157
2005-08-08 10:55:00,50.24,50.27,50.23,50.26,8597.883597883598,29.7668,29.7846,29.7609,29.7786,8597.8836
2005-08-08 11:00:00,50.26,50.26,50.21,50.23,6283.068783068782,29.7786,29.7786,29.749,29.7609,6283.0688
2005-08-08 11:05:00,50.23,50.26,50.23,50.25,13888.888888888889,29.7609,29.7786,29.7609,29.7727,13888.8889
2005-08-08 11:10:00,50.25,50.25,50.24,50.24,7164.902998236331,29.7727,29.7727,29.7668,29.7668,7164.903
2005-08-08 11:15:00,50.24,50.24,50.2,50.22,8487.654320987653,29.7668,29.7668,29.7431,29.7549,8487.6543
2005-08-08 11:20:00,50.22,50.23,50.19,50.2,11574.074074074071,29.7549,29.7609,29.7372,29.7431,11574.0741
2005-08-08 11:25:00,50.18,50.18,50.14,50.15,14660.493827160491,29.7312,29.7312,29.7075,29.7135,14660.4938
2005-08-08 11:30:00,50.15,50.16,50.12,50.13,25573.192239858905,29.7135,29.7194,29.6957,29.7016,25573.1922
2005-08-08 11:35:00,50.12,50.16,50.12,50.16,33289.241622574955,29.6957,29.7194,29.6957,29.7194,33289.2416
2005-08-08 11:40:00,50.16,50.17,50.15,50.16,5180.776014109347,29.7194,29.7253,29.7135,29.7194,5180.776
2005-08-08 11:45:00,50.17,50.17,50.14,50.16,5731.922398589065,29.7253,29.7253,29.7075,29.7194,5731.9224
2005-08-08 11:50:00,50.16,50.16,50.15,50.15,2645.502645502645,29.7194,29.7194,29.7135,29.7135,2645.5026
2005-08-08 11:55:00,50.14,50.17,50.14,50.17,12566.137566137564,29.7075,29.7253,29.7075,29.7253,12566.1376
2005-08-08 12:00:00,50.17,50.17,50.14,50.15,4078.483245149912,29.7253,29.7253,29.7075,29.7135,4078.4832
2005-08-08 12:05:00,50.16,50.17,50.15,50.16,5070.546737213404,29.7194,29.7253,29.7135,29.7194,5070.5467
2005-08-08 12:10:00,50.16,50.18,50.15,50.17,5731.922398589065,29.7194,29.7312,29.7135,29.7253,5731.9224
2005-08-08 12:15:00,50.17,50.17,50.15,50.17,27667.548500881832,29.7253,29.7253,29.7135,29.7253,27667.5485
2005-08-08 12:20:00,50.16,50.17,50.14,50.14,13447.971781305114,29.7194,29.7253,29.7075,29.7075,13447.9718
2005-08-08 12:25:00,50.14,50.16,50.14,50.16,3417.10758377425,29.7075,29.7194,29.7075,29.7194,3417.1076
2005-08-08 12:30:00,50.16,50.17,50.13,50.13,6283.068783068782,29.7194,29.7253,29.7016,29.7016,6283.0688
2005-08-08 12:35:00,50.13,50.15,50.12,50.14,4188.712522045855,29.7016,29.7135,29.6957,29.7075,4188.7125
2005-08-08 12:40:00,50.13,50.15,50.11,50.12,25022.045855379187,29.7016,29.7135,29.6898,29.6957,25022.0459
2005-08-08 12:45:00,50.13,50.18,50.12,50.18,9479.717813051146,29.7016,29.7312,29.6957,29.7312,9479.7178
2005-08-08 12:50:00,50.18,50.22,50.17,50.21,6723.985890652557,29.7312,29.7549,29.7253,29.749,6723.9859
2005-08-08 12:55:00,50.22,50.23,50.2,50.23,7826.278659611992,29.7549,29.7609,29.7431,29.7609,7826.2787
2005-08-08 13:00:00,50.23,50.28,50.23,50.24,6723.985890652557,29.7609,29.7905,29.7609,29.7668,6723.9859
2005-08-08 13:05:00,50.24,50.28,50.21,50.21,4409.171075837742,29.7668,29.7905,29.749,29.749,4409.1711
2005-08-08 13:10:00,50.22,50.24,50.19,50.2,4519.400352733685,29.7549,29.7668,29.7372,29.7431,4519.4004
2005-08-08 13:15:00,50.2,50.21,50.2,50.21,2755.7319223985887,29.7431,29.749,29.7431,29.749,2755.7319
2005-08-08 13:20:00,50.22,50.22,50.2,50.21,7716.049382716048,29.7549,29.7549,29.7431,29.749,7716.0494
2005-08-08 13:25:00,50.21,50.28,50.21,50.28,4960.317460317459,29.749,29.7905,29.749,29.7905,4960.3175
2005-08-08 13:30:00,50.28,50.29,50.23,50.25,9920.63492063492,29.7905,29.7964,29.7609,29.7727,9920.6349
2005-08-08 13:35:00,50.25,50.26,50.23,50.24,4298.941798941799,29.7727,29.7786,29.7609,29.7668,4298.9418
2005-08-08 13:40:00,50.24,50.26,50.23,50.26,6503.5273368606695,29.7668,29.7786,29.7609,29.7786,6503.5273
2005-08-08 13:45:00,50.27,50.27,50.24,50.27,11353.615520282186,29.7846,29.7846,29.7668,29.7846,11353.6155
2005-08-08 13:50:00,50.27,50.27,50.23,50.24,7164.902998236331,29.7846,29.7846,29.7609,29.7668,7164.903
2005-08-08 13:55:00,50.24,50.3,50.23,50.3,6944.444444444443,29.7668,29.8023,29.7609,29.8023,6944.4444
2005-08-08 14:00:00,50.3,50.31,50.28,50.31,7385.361552028218,29.8023,29.8083,29.7905,29.8083,7385.3616
2005-08-08 14:05:00,50.32,50.35,50.3,50.33,16424.162257495587,29.8142,29.832,29.8023,29.8201,16424.1623
2005-08-08 14:10:00,50.33,50.34,50.3,50.3,18959.43562610229,29.8201,29.826,29.8023,29.8023,18959.4356
2005-08-08 14:15:00,50.3,50.3,50.3,50.3,9589.947089947089,29.8023,29.8023,29.8023,29.8023,9589.9471
2005-08-08 14:20:00,50.3,50.34,50.3,50.34,6393.298059964726,29.8023,29.826,29.8023,29.826,6393.2981
2005-08-08 14:25:00,50.33,50.35,50.33,50.33,10471.781305114637,29.8201,29.832,29.8201,29.8201,10471.7813
2005-08-08 14:30:00,50.33,50.34,50.3,50.31,15432.098765432096,29.8201,29.826,29.8023,29.8083,15432.0988
2005-08-08 14:35:00,50.32,50.32,50.29,50.29,37918.87125220458,29.8142,29.8142,29.7964,29.7964,37918.8713
2005-08-08 14:40:00,50.3,50.3,50.28,50.28,12676.366843033507,29.8023,29.8023,29.7905,29.7905,12676.3668
2005-08-08 14:45:00,50.28,50.29,50.28,50.28,5621.693121693121,29.7905,29.7964,29.7905,29.7905,5621.6931
2005-08-08 14:50:00,50.28,50.3,50.27,50.29,22927.68959435626,29.7905,29.8023,29.7846,29.7964,22927.6896
2005-08-08 14:55:00,50.29,50.3,50.27,50.27,16313.932980599646,29.7964,29.8023,29.7846,29.7846,16313.933
2005-08-08 15:00:00,50.27,50.27,50.21,50.22,13888.888888888889,29.7846,29.7846,29.749,29.7549,13888.8889
2005-08-08 15:05:00,50.22,50.23,50.2,50.2,14991.181657848325,29.7549,29.7609,29.7431,29.7431,14991.1817
2005-08-08 15:10:00,50.2,50.21,50.2,50.21,9810.405643738975,29.7431,29.749,29.7431,29.749,9810.4056
2005-08-08 15:15:00,50.2,50.22,50.2,50.2,22156.08465608465,29.7431,29.7549,29.7431,29.7431,22156.0847
2005-08-08 15:20:00,50.2,50.2,50.12,50.12,13337.742504409169,29.7431,29.7431,29.6957,29.6957,13337.7425
2005-08-08 15:25:00,50.12,50.13,50.1,50.12,13558.201058201055,29.6957,29.7016,29.6838,29.6957,13558.2011
2005-08-08 15:30:00,50.12,50.13,50.11,50.13,14109.347442680775,29.6957,29.7016,29.6898,29.7016,14109.3474
2005-08-08 15:35:00,50.13,50.15,50.12,50.13,23148.148148148142,29.7016,29.7135,29.6957,29.7016,23148.1481
2005-08-08 15:40:00,50.13,50.16,50.12,50.12,22927.68959435626,29.7016,29.7194,29.6957,29.6957,22927.6896
2005-08-08 15:45:00,50.12,50.12,50.1,50.1,16203.703703703704,29.6957,29.6957,29.6838,29.6838,16203.7037
2005-08-08 15:50:00,50.1,50.16,50.1,50.14,22266.3139329806,29.6838,29.7194,29.6838,29.7075,22266.3139
2005-08-08 15:55:00,50.14,50.15,50.1,50.1,24801.5873015873,29.7075,29.7135,29.6838,29.6838,24801.5873
2005-08-09 09:30:00,50.53,50.53,50.48,50.51,29872.1340388007,29.9386,29.9386,29.909,29.9268,29872.134
2005-08-09 09:35:00,50.51,50.58,50.51,50.57,31084.65608465608,29.9268,29.9682,29.9268,29.9623,31084.6561
2005-08-09 09:40:00,50.58,50.59,50.44,50.45,47839.5061728395,29.9682,29.9742,29.8853,29.8912,47839.5062
2005-08-09 09:45:00,50.46,50.46,50.39,50.41,48941.79894179894,29.8971,29.8971,29.8557,29.8675,48941.7989
2005-08-09 09:50:00,50.44,50.51,50.42,50.51,21384.47971781305,29.8853,29.9268,29.8734,29.9268,21384.4797
2005-08-09 09:55:00,50.52,50.54,50.51,50.51,17195.767195767196,29.9327,29.9445,29.9268,29.9268,17195.7672
2005-08-09 10:00:00,50.51,50.53,50.49,50.52,17636.68430335097,29.9268,29.9386,29.9149,29.9327,17636.6843
2005-08-09 10:05:00,50.53,50.53,50.39,50.39,18959.43562610229,29.9386,29.9386,29.8557,29.8557,18959.4356
2005-08-09 10:10:00,50.4,50.44,50.39,50.39,23699.294532627864,29.8616,29.8853,29.8557,29.8557,23699.2945
2005-08-09 10:15:00,50.37,50.37,50.34,50.35,21604.938271604937,29.8438,29.8438,29.826,29.832,21604.9383
2005-08-09 10:20:00,50.35,50.35,50.27,50.27,22707.231040564373,29.832,29.832,29.7846,29.7846,22707.231
2005-08-09 10:25:00,50.27,50.29,50.21,50.29,30753.96825396825,29.7846,29.7964,29.749,29.7964,30753.9683
2005-08-09 10:30:00,50.3,50.36,50.3,50.36,78703.7037037037,29.8023,29.8379,29.8023,29.8379,78703.7037
2005-08-09 10:35:00,50.36,50.37,50.34,50.34,7826.278659611992,29.8379,29.8438,29.826,29.826,7826.2787
2005-08-09 10:40:00,50.34,50.34,50.29,50.3,13337.742504409169,29.826,29.826,29.7964,29.8023,13337.7425
2005-08-09 10:45:00,50.27,50.3,50.27,50.3,13778.659611992944,29.7846,29.8023,29.7846,29.8023,13778.6596
2005-08-09 10:50:00,50.3,50.31,50.29,50.3,13999.11816578483,29.8023,29.8083,29.7964,29.8023,13999.1182
2005-08-09 10:55:00,50.3,50.3,50.3,50.3,9589.947089947089,29.8023,29.8023,29.8023,29.8023,9589.9471
2005-08-09 11:00:00,50.3,50.33,50.29,50.3,80026.45502645502,29.8023,29.8201,29.7964,29.8023,80026.455
2005-08-09 11:05:00,50.3,50.3,50.25,50.25,10361.552028218694,29.8023,29.8023,29.7727,29.7727,10361.552
2005-08-09 11:10:00,50.24,50.24,50.21,50.21,16975.308641975305,29.7668,29.7668,29.749,29.749,16975.3086
2005-08-09 11:15:00,50.21,50.22,50.18,50.19,24140.21164021164,29.749,29.7549,29.7312,29.7372,24140.2116
2005-08-09 11:20:00,50.2,50.2,50.17,50.2,45524.69135802469,29.7431,29.7431,29.7253,29.7431,45524.6914
2005-08-09 11:25:00,50.21,50.24,50.21,50.21,559193.1216931216,29.749,29.7668,29.749,29.749,559193.1217
2005-08-09 11:30:00,50.24,50.25,50.23,50.25,18408.289241622573,29.7668,29.7727,29.7609,29.7727,18408.2892
2005-08-09 11:35:00,50.25,50.25,50.2,50.2,9589.947089947089,29.7727,29.7727,29.7431,29.7431,9589.9471
2005-08-09 11:40:00,50.2,50.21,50.2,50.2,36265.43209876543,29.7431,29.749,29.7431,29.7431,36265.4321
2005-08-09 11:45:00,50.2,50.21,50.2,50.2,28769.841269841265,29.7431,29.749,29.7431,29.7431,28769.8413
2005-08-09 11:50:00,50.2,50.21,50.2,50.2,15873.015873015873,29.7431,29.749,29.7431,29.7431,15873.0159
2005-08-09 11:55:00,50.2,50.22,50.2,50.21,10361.552028218694,29.7431,29.7549,29.7431,29.749,10361.552
2005-08-09 12:00:00,50.2,50.21,50.2,50.21,171075.8377425044,29.7431,29.749,29.7431,29.749,171075.8377
2005-08-09 12:05:00,50.21,50.21,50.2,50.2,9259.259259259255,29.749,29.749,29.7431,29.7431,9259.2593
2005-08-09 12:10:00,50.2,50.2,50.18,50.18,7495.5908289241615,29.7431,29.7431,29.7312,29.7312,7495.5908
2005-08-09 12:15:00,50.19,50.2,50.18,50.2,12235.449735449734,29.7372,29.7431,29.7312,29.7431,12235.4497
2005-08-09 12:20:00,50.2,50.2,50.2,50.2,8708.112874779541,29.7431,29.7431,29.7431,29.7431,8708.1129
2005-08-09 12:25:00,50.2,50.2,50.18,50.18,10361.552028218694,29.7431,29.7431,29.7312,29.7312,10361.552
2005-08-09 12:30:00,50.17,50.19,50.17,50.18,9149.029982363314,29.7253,29.7372,29.7253,29.7312,9149.03
2005-08-09 12:35:00,50.18,50.19,50.17,50.17,10361.552028218694,29.7312,29.7372,29.7253,29.7253,10361.552
2005-08-09 12:40:00,50.17,50.18,50.17,50.17,12014.991181657848,29.7253,29.7312,29.7253,29.7253,12014.9912
2005-08-09 12:45:00,50.16,50.17,50.16,50.16,7385.361552028218,29.7194,29.7253,29.7194,29.7194,7385.3616
2005-08-09 12:50:00,50.17,50.17,50.16,50.17,6062.610229276896,29.7253,29.7253,29.7194,29.7253,6062.6102
2005-08-09 12:55:00,50.17,50.17,50.16,50.16,8046.737213403879,29.7253,29.7253,29.7194,29.7194,8046.7372
2005-08-09 13:00:00,50.16,50.17,50.15,50.16,4298.941798941799,29.7194,29.7253,29.7135,29.7194,4298.9418
2005-08-09 13:05:00,50.16,50.17,50.16,50.16,63822.75132275131,29.7194,29.7253,29.7194,29.7194,63822.7513
2005-08-09 13:10:00,50.16,50.17,50.16,50.17,23809.52380952381,29.7194,29.7253,29.7194,29.7253,23809.5238
2005-08-09 13:15:00,50.16,50.17,50.15,50.16,5842.151675485008,29.7194,29.7253,29.7135,29.7194,5842.1517
2005-08-09 13:20:00,50.17,50.17,50.15,50.17,6503.5273368606695,29.7253,29.7253,29.7135,29.7253,6503.5273
2005-08-09 13:25:00,50.16,50.17,50.16,50.17,2976.190476190476,29.7194,29.7253,29.7194,29.7253,2976.1905
2005-08-09 13:30:00,50.17,50.17,50.17,50.17,8928.571428571428,29.7253,29.7253,29.7253,29.7253,8928.5714
2005-08-09 13:35:00,50.17,50.19,50.17,50.19,53571.428571428565,29.7253,29.7372,29.7253,29.7372,53571.4286
2005-08-09 13:40:00,50.19,50.21,50.18,50.2,20502.6455026455,29.7372,29.749,29.7312,29.7431,20502.6455
2005-08-09 13:45:00,50.21,50.21,50.19,50.19,6393.298059964726,29.749,29.749,29.7372,29.7372,6393.2981
2005-08-09 13:50:00,50.2,50.2,50.19,50.2,4739.858906525573,29.7431,29.7431,29.7372,29.7431,4739.8589
2005-08-09 13:55:00,50.2,50.2,50.16,50.16,23037.9188712522,29.7431,29.7431,29.7194,29.7194,23037.9189
2005-08-09 14:00:00,50.17,50.17,50.16,50.17,17195.767195767196,29.7253,29.7253,29.7194,29.7253,17195.7672
2005-08-09 14:05:00,50.17,50.17,50.16,50.17,5731.922398589065,29.7253,29.7253,29.7194,29.7253,5731.9224
2005-08-09 14:10:00,50.17,50.18,50.16,50.17,8928.571428571428,29.7253,29.7312,29.7194,29.7253,8928.5714
2005-08-09 14:15:00,50.17,50.17,50.15,50.17,24691.358024691355,29.7253,29.7253,29.7135,29.7253,24691.358
2005-08-09 14:20:00,50.17,50.17,50.16,50.17,36596.119929453256,29.7253,29.7253,29.7194,29.7253,36596.1199
2005-08-09 14:25:00,50.17,50.17,50.15,50.17,86860.67019400351,29.7253,29.7253,29.7135,29.7253,86860.6702
2005-08-09 14:30:00,50.17,50.17,50.16,50.17,60956.79012345678,29.7253,29.7253,29.7194,29.7253,60956.7901
2005-08-09 14:35:00,50.17,50.17,50.15,50.16,30533.509700176364,29.7253,29.7253,29.7135,29.7194,30533.5097
2005-08-09 14:40:00,50.17,50.17,50.15,50.17,51036.155202821865,29.7253,29.7253,29.7135,29.7253,51036.1552
2005-08-09 14:45:00,50.17,50.18,50.15,50.16,16313.932980599646,29.7253,29.7312,29.7135,29.7194,16313.933
2005-08-09 14:50:00,50.15,50.17,50.15,50.16,16424.162257495587,29.7135,29.7253,29.7135,29.7194,16424.1623
2005-08-09 14:55:00,50.16,50.17,50.15,50.16,33289.241622574955,29.7194,29.7253,29.7135,29.7194,33289.2416
2005-08-09 15:00:00,50.16,50.16,50.13,50.15,16644.620811287477,29.7194,29.7194,29.7016,29.7135,16644.6208
2005-08-09 15:05:00,50.16,50.16,50.14,50.14,11904.761904761905,29.7194,29.7194,29.7075,29.7075,11904.7619
2005-08-09 15:10:00,50.14,50.15,50.12,50.12,22707.231040564373,29.7075,29.7135,29.6957,29.6957,22707.231
2005-08-09 15:15:00,50.12,50.13,50.11,50.12,40233.68606701939,29.6957,29.7016,29.6898,29.6957,40233.6861
2005-08-09 15:20:00,50.12,50.12,50.09,50.09,69113.7566137566,29.6957,29.6957,29.6779,29.6779,69113.7566
2005-08-09 15:25:00,50.08,50.12,50.06,50.06,30753.96825396825,29.672,29.6957,29.6601,29.6601,30753.9683
2005-08-09 15:30:00,50.06,50.06,50.0,50.02,37037.03703703703,29.6601,29.6601,29.6246,29.6364,37037.037
2005-08-09 15:35:00,50.02,50.05,50.01,50.05,23809.52380952381,29.6364,29.6542,29.6305,29.6542,23809.5238
2005-08-09 15:40:00,50.05,50.08,50.04,50.08,38800.70546737213,29.6542,29.672,29.6483,29.672,38800.7055
2005-08-09 15:45:00,50.08,50.12,50.08,50.11,22376.54320987654,29.672,29.6957,29.672,29.6898,22376.5432
2005-08-09 15:50:00,50.11,50.13,50.11,50.12,19510.58201058201,29.6898,29.7016,29.6898,29.6957,19510.582
2005-08-09 15:55:00,50.12,50.14,50.11,50.14,29651.67548500881,29.6957,29.7075,29.6898,29.7075,29651.6755
2005-08-10 09:30:00,50.8,50.8,50.8,50.8,0.0,30.0986,30.0986,30.0986,30.0986,0.0
2005-08-10 09:35:00,50.21,50.62,50.21,50.39,36044.97354497354,29.749,29.9919,29.749,29.8557,36044.9735
2005-08-10 09:40:00,50.4,50.41,50.3,50.32,13558.201058201055,29.8616,29.8675,29.8023,29.8142,13558.2011
2005-08-10 09:45:00,50.32,50.33,50.22,50.25,112433.86243386242,29.8142,29.8201,29.7549,29.7727,112433.8624
2005-08-10 09:50:00,50.25,50.25,50.22,50.23,20392.416225749555,29.7727,29.7727,29.7549,29.7609,20392.4162
2005-08-10 09:55:00,50.23,50.23,50.19,50.23,29320.987654320983,29.7609,29.7609,29.7372,29.7609,29320.9877
2005-08-10 10:00:00,50.24,50.24,50.23,50.24,13888.888888888889,29.7668,29.7668,29.7609,29.7668,13888.8889
2005-08-10 10:05:00,50.25,50.25,50.24,50.24,8487.654320987653,29.7727,29.7727,29.7668,29.7668,8487.6543
2005-08-10 10:10:00,50.24,50.25,50.23,50.23,13227.513227513226,29.7668,29.7727,29.7609,29.7609,13227.5132
2005-08-10 10:15:00,50.25,50.25,50.2,50.2,9589.947089947089,29.7727,29.7727,29.7431,29.7431,9589.9471
2005-08-10 10:20:00,50.2,50.23,50.16,50.23,9149.029982363314,29.7431,29.7609,29.7194,29.7609,9149.03
2005-08-10 10:25:00,50.23,50.24,50.2,50.21,7275.132275132274,29.7609,29.7668,29.7431,29.749,7275.1323
2005-08-10 10:30:00,50.21,50.25,50.21,50.24,13337.742504409169,29.749,29.7727,29.749,29.7668,13337.7425
2005-08-10 10:35:00,50.23,50.23,50.2,50.2,14550.264550264548,29.7609,29.7609,29.7431,29.7431,14550.2646
2005-08-10 10:40:00,50.2,50.2,50.19,50.19,9479.717813051146,29.7431,29.7431,29.7372,29.7372,9479.7178
2005-08-10 10:45:00,50.19,50.2,50.18,50.2,21274.250440917105,29.7372,29.7431,29.7312,29.7431,21274.2504
2005-08-10 10:50:00,50.2,50.2,50.17,50.17,18849.206349206343,29.7431,29.7431,29.7253,29.7253,18849.2063
2005-08-10 10:55:00,50.17,50.17,50.11,50.12,13007.05467372134,29.7253,29.7253,29.6898,29.6957,13007.0547
2005-08-10 11:00:00,50.13,50.13,50.09,50.1,15983.245149911814,29.7016,29.7016,29.6779,29.6838,15983.2451
2005-08-10 11:05:00,50.09,50.09,50.04,50.08,25683.421516754846,29.6779,29.6779,29.6483,29.672,25683.4215
2005-08-10 11:10:00,50.09,50.11,50.09,50.1,10141.093474426809,29.6779,29.6898,29.6779,29.6838,10141.0935
2005-08-10 11:15:00,50.12,50.16,50.12,50.16,7936.507936507935,29.6957,29.7194,29.6957,29.7194,7936.5079
2005-08-10 11:20:00,50.16,50.16,50.15,50.16,15873.015873015873,29.7194,29.7194,29.7135,29.7194,15873.0159
2005-08-10 11:25:00,50.16,50.16,50.12,50.13,9369.488536155202,29.7194,29.7194,29.6957,29.7016,9369.4885
2005-08-10 11:30:00,50.13,50.13,50.12,50.12,12125.220458553791,29.7016,29.7016,29.6957,29.6957,12125.2205
2005-08-10 11:35:00,50.12,50.12,50.1,50.11,33399.47089947089,29.6957,29.6957,29.6838,29.6898,33399.4709
2005-08-10 11:40:00,50.1,50.11,50.09,50.1,6172.839506172839,29.6838,29.6898,29.6779,29.6838,6172.8395
2005-08-10 11:45:00,50.1,50.11,50.1,50.1,5621.693121693121,29.6838,29.6898,29.6838,29.6838,5621.6931
2005-08-10 11:50:00,50.09,50.1,50.06,50.07,7605.820105820105,29.6779,29.6838,29.6601,29.6661,7605.8201
2005-08-10 11:55:00,50.07,50.11,50.06,50.1,7164.902998236331,29.6661,29.6898,29.6601,29.6838,7164.903
2005-08-10 12:00:00,50.1,50.11,50.1,50.11,9038.80070546737,29.6838,29.6898,29.6838,29.6898,9038.8007
2005-08-10 12:05:00,50.11,50.12,50.1,50.1,8046.737213403879,29.6898,29.6957,29.6838,29.6838,8046.7372
2005-08-10 12:10:00,50.1,50.11,50.08,50.1,6723.985890652557,29.6838,29.6898,29.672,29.6838,6723.9859
2005-08-10 12:15:00,50.1,50.12,50.1,50.11,8928.571428571428,29.6838,29.6957,29.6838,29.6898,8928.5714
2005-08-10 12:20:00,50.11,50.12,50.1,50.11,6503.5273368606695,29.6898,29.6957,29.6838,29.6898,6503.5273
2005-08-10 12:25:00,50.1,50.12,50.1,50.11,3858.024691358024,29.6838,29.6957,29.6838,29.6898,3858.0247
2005-08-10 12:30:00,50.12,50.12,50.04,50.04,8928.571428571428,29.6957,29.6957,29.6483,29.6483,8928.5714
2005-08-10 12:35:00,50.04,50.05,49.99,50.04,25462.96296296296,29.6483,29.6542,29.6187,29.6483,25462.963
2005-08-10 12:40:00,50.03,50.05,50.0,50.01,10692.239858906523,29.6424,29.6542,29.6246,29.6305,10692.2399
2005-08-10 12:45:00,50.01,50.04,49.98,50.03,17416.225749559082,29.6305,29.6483,29.6128,29.6424,17416.2257
2005-08-10 12:50:00,50.04,50.12,50.03,50.11,10471.781305114637,29.6483,29.6957,29.6424,29.6898,10471.7813
2005-08-10 12:55:00,50.1,50.11,50.09,50.1,4850.088183421516,29.6838,29.6898,29.6779,29.6838,4850.0882
2005-08-10 13:00:00,50.1,50.1,50.06,50.08,6503.5273368606695,29.6838,29.6838,29.6601,29.672,6503.5273
2005-08-10 13:05:00,50.08,50.09,50.07,50.08,40343.91534391534,29.672,29.6779,29.6661,29.672,40343.9153
2005-08-10 13:10:00,50.08,50.08,50.05,50.07,12455.90828924162,29.672,29.672,29.6542,29.6661,12455.9083
2005-08-10 13:15:00,50.07,50.12,50.07,50.09,128527.33686067018,29.6661,29.6957,29.6661,29.6779,128527.3369
2005-08-10 13:20:00,50.08,50.08,50.04,50.04,11022.927689594357,29.672,29.672,29.6483,29.6483,11022.9277
2005-08-10 13:25:00,50.08,50.09,50.06,50.08,13337.742504409169,29.672,29.6779,29.6601,29.672,13337.7425
2005-08-10 13:30:00,50.08,50.08,50.07,50.08,9259.259259259255,29.672,29.672,29.6661,29.672,9259.2593
2005-08-10 13:35:00,50.08,50.08,50.05,50.05,8377.42504409171,29.672,29.672,29.6542,29.6542,8377.425
2005-08-10 13:40:00,50.06,50.06,50.02,50.02,9589.947089947089,29.6601,29.6601,29.6364,29.6364,9589.9471
2005-08-10 13:45:00,50.02,50.04,49.98,49.98,12235.449735449734,29.6364,29.6483,29.6128,29.6128,12235.4497
2005-08-10 13:50:00,49.99,50.0,49.96,49.98,9700.176366843032,29.6187,29.6246,29.6009,29.6128,9700.1764
2005-08-10 13:55:00,49.98,49.98,49.91,49.92,16865.079365079364,29.6128,29.6128,29.5713,29.5772,16865.0794
2005-08-10 14:00:00,49.93,49.96,49.92,49.95,26014.10934744268,29.5831,29.6009,29.5772,29.595,26014.1093
2005-08-10 14:05:00,49.95,49.95,49.92,49.92,12345.679012345678,29.595,29.595,29.5772,29.5772,12345.679
2005-08-10 14:10:00,49.91,49.94,49.88,49.93,82341.26984126984,29.5713,29.5891,29.5535,29.5831,82341.2698
2005-08-10 14:15:00,49.93,49.93,49.9,49.9,7275.132275132274,29.5831,29.5831,29.5654,29.5654,7275.1323
2005-08-10 14:20:00,49.9,49.9,49.82,49.82,23037.9188712522,29.5654,29.5654,29.518,29.518,23037.9189
2005-08-10 14:25:00,49.82,49.83,49.77,49.78,10471.781305114637,29.518,29.5239,29.4883,29.4943,10471.7813
2005-08-10 14:30:00,49.79,49.8,49.77,49.77,13668.430335097,29.5002,29.5061,29.4883,29.4883,13668.4303
2005-08-10 14:35:00,49.77,49.79,49.74,49.78,31194.885361552024,29.4883,29.5002,29.4706,29.4943,31194.8854
2005-08-10 14:40:00,49.77,49.86,49.76,49.86,22266.3139329806,29.4883,29.5417,29.4824,29.5417,22266.3139
2005-08-10 14:45:00,49.86,49.87,49.82,49.84,15983.245149911814,29.5417,29.5476,29.518,29.5298,15983.2451
2005-08-10 14:50:00,49.84,49.84,49.78,49.81,6613.756613756613,29.5298,29.5298,29.4943,29.512,6613.7566
2005-08-10 14:55:00,49.81,49.81,49.78,49.8,7164.902998236331,29.512,29.512,29.4943,29.5061,7164.903
2005-08-10 15:00:00,49.8,49.8,49.76,49.76,18628.74779541446,29.5061,29.5061,29.4824,29.4824,18628.7478
2005-08-10 15:05:00,49.76,49.8,49.76,49.78,21935.626102292765,29.4824,29.5061,29.4824,29.4943,21935.6261
2005-08-10 15:10:00,49.78,49.79,49.72,49.72,13888.888888888889,29.4943,29.5002,29.4587,29.4587,13888.8889
2005-08-10 15:15:00,49.72,49.72,49.65,49.7,14991.181657848325,29.4587,29.4587,29.4172,29.4469,14991.1817
2005-08-10 15:20:00,49.7,49.71,49.68,49.7,9369.488536155202,29.4469,29.4528,29.435,29.4469,9369.4885
2005-08-10 15:25:00,49.71,49.75,49.71,49.75,12566.137566137564,29.4528,29.4765,29.4528,29.4765,12566.1376
2005-08-10 15:30:00,49.75,49.8,49.74,49.8,6944.444444444443,29.4765,29.5061,29.4706,29.5061,6944.4444
2005-08-10 15:35:00,49.8,49.82,49.76,49.78,13668.430335097,29.5061,29.518,29.4824,29.4943,13668.4303
2005-08-10 15:40:00,49.78,49.79,49.76,49.77,7936.507936507935,29.4943,29.5002,29.4824,29.4883,7936.5079
2005-08-10 15:45:00,49.78,49.78,49.71,49.76,20061.728395061727,29.4943,29.4943,29.4528,29.4824,20061.7284
2005-08-10 15:50:00,49.77,49.79,49.74,49.76,21274.250440917105,29.4883,29.5002,29.4706,29.4824,21274.2504
2005-08-10 15:55:00,49.76,49.81,49.76,49.81,47178.13051146384,29.4824,29.512,29.4824,29.512,47178.1305
2005-08-11 09:30:00,49.86,49.9,49.79,49.9,14550.264550264548,29.5417,29.5654,29.5002,29.5654,14550.2646
2005-08-11 09:35:00,49.91,50.05,49.83,49.94,15542.32804232804,29.5713,29.6542,29.5239,29.5891,15542.328
2005-08-11 09:40:00,49.94,50.12,49.9,49.96,10692.239858906523,29.5891,29.6957,29.5654,29.6009,10692.2399
2005-08-11 09:45:00,49.96,50.0,49.96,49.98,6503.5273368606695,29.6009,29.6246,29.6009,29.6128,6503.5273
2005-08-11 09:50:00,49.98,49.99,49.96,49.96,5070.546737213404,29.6128,29.6187,29.6009,29.6009,5070.5467
2005-08-11 09:55:00,49.96,49.97,49.91,49.94,6503.5273368606695,29.6009,29.6068,29.5713,29.5891,6503.5273
2005-08-11 10:00:00,49.95,49.99,49.95,49.98,9700.176366843032,29.595,29.6187,29.595,29.6128,9700.1764
2005-08-11 10:05:00,49.98,49.98,49.94,49.97,15101.410934744266,29.6128,29.6128,29.5891,29.6068,15101.4109
2005-08-11 10:10:00,49.97,50.0,49.97,49.99,10141.093474426809,29.6068,29.6246,29.6068,29.6187,10141.0935
2005-08-11 10:15:00,49.99,50.0,49.92,49.93,13117.283950617282,29.6187,29.6246,29.5772,29.5831,13117.284
2005-08-11 10:20:00,49.93,49.94,49.91,49.91,25132.27513227513,29.5831,29.5891,29.5713,29.5713,25132.2751
2005-08-11 10:25:00,49.91,49.91,49.88,49.89,22597.001763668428,29.5713,29.5713,29.5535,29.5594,22597.0018
2005-08-11 10:30:00,49.89,49.9,49.87,49.88,25573.192239858905,29.5594,29.5654,29.5476,29.5535,25573.1922
2005-08-11 10:35:00,49.88,49.91,49.88,49.89,17416.225749559082,29.5535,29.5713,29.5535,29.5594,17416.2257
2005-08-11 10:40:00,49.89,49.9,49.88,49.89,7826.278659611992,29.5594,29.5654,29.5535,29.5594,7826.2787
2005-08-11 10:45:00,49.89,49.9,49.89,49.9,7164.902998236331,29.5594,29.5654,29.5594,29.5654,7164.903
2005-08-11 10:50:00,49.9,49.9,49.88,49.89,36816.578483245146,29.5654,29.5654,29.5535,29.5594,36816.5785
2005-08-11 10:55:00,49.89,49.9,49.89,49.9,21274.250440917105,29.5594,29.5654,29.5594,29.5654,21274.2504
2005-08-11 11:00:00,49.9,49.9,49.88,49.9,18849.206349206343,29.5654,29.5654,29.5535,29.5654,18849.2063
2005-08-11 11:05:00,49.89,49.9,49.86,49.88,11133.156966490298,29.5594,29.5654,29.5417,29.5535,11133.157
2005-08-11 11:10:00,49.88,49.89,49.86,49.87,8818.342151675484,29.5535,29.5594,29.5417,29.5476,8818.3422
2005-08-11 11:15:00,49.87,49.87,49.86,49.87,7605.820105820105,29.5476,29.5476,29.5417,29.5476,7605.8201
2005-08-11 11:20:00,49.87,49.9,49.86,49.88,17305.996472663137,29.5476,29.5654,29.5417,29.5535,17305.9965
2005-08-11 11:25:00,49.88,49.88,49.87,49.88,4078.483245149912,29.5535,29.5535,29.5476,29.5535,4078.4832
2005-08-11 11:30:00,49.89,49.89,49.88,49.88,10251.32275132275,29.5594,29.5594,29.5535,29.5535,10251.3228
2005-08-11 11:35:00,49.89,49.89,49.86,49.87,7936.507936507935,29.5594,29.5594,29.5417,29.5476,7936.5079
2005-08-11 11:40:00,49.87,49.9,49.87,49.9,6283.068783068782,29.5476,29.5654,29.5476,29.5654,6283.0688
2005-08-11 11:45:00,49.9,49.9,49.87,49.9,11463.84479717813,29.5654,29.5654,29.5476,29.5654,11463.8448
2005-08-11 11:50:00,49.9,49.9,49.89,49.9,9149.029982363314,29.5654,29.5654,29.5594,29.5654,9149.03
2005-08-11 11:55:00,49.89,49.9,49.88,49.88,3306.8783068783064,29.5594,29.5654,29.5535,29.5535,3306.8783
2005-08-11 12:00:00,49.88,49.88,49.85,49.88,20833.33333333333,29.5535,29.5535,29.5357,29.5535,20833.3333
2005-08-11 12:05:00,49.88,49.88,49.84,49.86,4850.088183421516,29.5535,29.5535,29.5298,29.5417,4850.0882
2005-08-11 12:10:00,49.85,49.86,49.83,49.83,12014.991181657848,29.5357,29.5417,29.5239,29.5239,12014.9912
2005-08-11 12:15:00,49.84,49.84,49.81,49.81,24470.89947089947,29.5298,29.5298,29.512,29.512,24470.8995
2005-08-11 12:20:00,49.81,49.84,49.81,49.83,15652.557319223984,29.512,29.5298,29.512,29.5239,15652.5573
2005-08-11 12:25:00,49.84,49.85,49.82,49.84,12566.137566137564,29.5298,29.5357,29.518,29.5298,12566.1376
2005-08-11 12:30:00,49.82,49.87,49.82,49.85,9810.405643738975,29.518,29.5476,29.518,29.5357,9810.4056
2005-08-11 12:35:00,49.85,49.89,49.85,49.89,5291.00529100529,29.5357,29.5594,29.5357,29.5594,5291.0053
2005-08-11 12:40:00,49.89,49.89,49.87,49.88,5180.776014109347,29.5594,29.5594,29.5476,29.5535,5180.776
2005-08-11 12:45:00,49.88,49.89,49.87,49.89,5401.234567901234,29.5535,29.5594,29.5476,29.5594,5401.2346
2005-08-11 12:50:00,49.89,49.9,49.89,49.9,4629.629629629629,29.5594,29.5654,29.5594,29.5654,4629.6296
2005-08-11 12:55:00,49.89,49.9,49.89,49.9,2976.190476190476,29.5594,29.5654,29.5594,29.5654,2976.1905
2005-08-11 13:00:00,49.9,49.9,49.89,49.89,10802.469135802468,29.5654,29.5654,29.5594,29.5594,10802.4691
2005-08-11 13:05:00,49.89,49.91,49.87,49.91,7164.902998236331,29.5594,29.5713,29.5476,29.5713,7164.903
2005-08-11 13:10:00,49.88,49.88,49.87,49.88,4739.858906525573,29.5535,29.5535,29.5476,29.5535,4739.8589
2005-08-11 13:15:00,49.88,49.88,49.85,49.86,5842.151675485008,29.5535,29.5535,29.5357,29.5417,5842.1517
2005-08-11 13:20:00,49.86,49.9,49.85,49.9,37257.49559082892,29.5417,29.5654,29.5357,29.5654,37257.4956
2005-08-11 13:25:00,49.9,49.9,49.88,49.89,6393.298059964726,29.5654,29.5654,29.5535,29.5594,6393.2981
2005-08-11 13:30:00,49.9,49.9,49.87,49.88,15652.557319223984,29.5654,29.5654,29.5476,29.5535,15652.5573
2005-08-11 13:35:00,49.87,49.89,49.87,49.89,6283.068783068782,29.5476,29.5594,29.5476,29.5594,6283.0688
2005-08-11 13:40:00,49.88,49.9,49.85,49.88,52579.365079365074,29.5535,29.5654,29.5357,29.5535,52579.3651
2005-08-11 13:45:00,49.87,49.9,49.87,49.9,6944.444444444443,29.5476,29.5654,29.5476,29.5654,6944.4444
2005-08-11 13:50:00,49.9,49.9,49.87,49.89,5511.463844797177,29.5654,29.5654,29.5476,29.5594,5511.4638
2005-08-11 13:55:00,49.9,49.9,49.88,49.9,14329.805996472662,29.5654,29.5654,29.5535,29.5654,14329.806
2005-08-11 14:00:00,49.91,49.93,49.91,49.93,3747.7954144620808,29.5713,29.5831,29.5713,29.5831,3747.7954
2005-08-11 14:05:00,49.93,49.94,49.92,49.93,3858.024691358024,29.5831,29.5891,29.5772,29.5831,3858.0247
2005-08-11 14:10:00,49.93,49.94,49.84,49.85,18518.518518518515,29.5831,29.5891,29.5298,29.5357,18518.5185
2005-08-11 14:15:00,49.86,49.9,49.85,49.89,11463.84479717813,29.5417,29.5654,29.5357,29.5594,11463.8448
2005-08-11 14:20:00,49.9,49.9,49.89,49.9,8708.112874779541,29.5654,29.5654,29.5594,29.5654,8708.1129
2005-08-11 14:25:00,49.9,49.9,49.89,49.9,7385.361552028218,29.5654,29.5654,29.5594,29.5654,7385.3616
2005-08-11 14:30:00,49.9,49.9,49.89,49.9,24911.81657848324,29.5654,29.5654,29.5594,29.5654,24911.8166
2005-08-11 14:35:00,49.9,49.9,49.89,49.9,12676.366843033507,29.5654,29.5654,29.5594,29.5654,12676.3668
2005-08-11 14:40:00,49.9,49.97,49.9,49.96,5070.546737213404,29.5654,29.6068,29.5654,29.6009,5070.5467
2005-08-11 14:45:00,49.96,50.0,49.95,49.98,4739.858906525573,29.6009,29.6246,29.595,29.6128,4739.8589
2005-08-11 14:50:00,49.98,49.98,49.91,49.93,14219.576719576718,29.6128,29.6128,29.5713,29.5831,14219.5767
2005-08-11 14:55:00,49.93,49.93,49.91,49.92,4629.629629629629,29.5831,29.5831,29.5713,29.5772,4629.6296
2005-08-11 15:00:00,49.92,49.93,49.9,49.9,43981.481481481474,29.5772,29.5831,29.5654,29.5654,43981.4815
2005-08-11 15:05:00,49.9,49.9,49.88,49.9,7495.5908289241615,29.5654,29.5654,29.5535,29.5654,7495.5908
2005-08-11 15:10:00,49.89,49.91,49.88,49.89,17305.996472663137,29.5594,29.5713,29.5535,29.5594,17305.9965
2005-08-11 15:15:00,49.9,49.96,49.89,49.95,154320.98765432098,29.5654,29.6009,29.5594,29.595,154320.9877
2005-08-11 15:20:00,49.95,49.95,49.88,49.89,26895.943562610228,29.595,29.595,29.5535,29.5594,26895.9436
2005-08-11 15:25:00,49.89,49.9,49.89,49.89,26675.485008818338,29.5594,29.5654,29.5594,29.5594,26675.485
2005-08-11 15:30:00,49.9,49.9,49.89,49.9,37257.49559082892,29.5654,29.5654,29.5594,29.5654,37257.4956
2005-08-11 15:35:00,49.9,49.9,49.89,49.89,56768.07760141093,29.5654,29.5654,29.5594,29.5594,56768.0776
2005-08-11 15:40:00,49.89,49.9,49.89,49.9,30753.96825396825,29.5594,29.5654,29.5594,29.5654,30753.9683
2005-08-11 15:45:00,49.9,49.9,49.86,49.89,34281.305114638446,29.5654,29.5654,29.5417,29.5594,34281.3051
2005-08-11 15:50:00,49.89,49.9,49.89,49.89,26565.2557319224,29.5594,29.5654,29.5594,29.5594,26565.2557
2005-08-11 15:55:00,49.9,49.9,49.89,49.89,36816.578483245146,29.5654,29.5654,29.5594,29.5594,36816.5785
2005-08-12 09:30:00,49.89,49.9,49.81,49.9,12896.825396825396,29.5594,29.5654,29.512,29.5654,12896.8254
2005-08-12 09:35:00,49.93,49.97,49.93,49.95,9038.80070546737,29.5831,29.6068,29.5831,29.595,9038.8007
2005-08-12 09:40:00,49.95,50.07,49.94,50.07,12014.991181657848,29.595,29.6661,29.5891,29.6661,12014.9912
2005-08-12 09:45:00,50.07,50.1,49.99,50.01,71428.57142857142,29.6661,29.6838,29.6187,29.6305,71428.5714
2005-08-12 09:50:00,50.01,50.07,50.01,50.04,17085.53791887125,29.6305,29.6661,29.6305,29.6483,17085.5379
2005-08-12 09:55:00,50.04,50.07,50.01,50.07,7826.278659611992,29.6483,29.6661,29.6305,29.6661,7826.2787
2005-08-12 10:00:00,50.07,50.08,50.03,50.03,67901.23456790122,29.6661,29.672,29.6424,29.6424,67901.2346
2005-08-12 10:05:00,50.04,50.06,49.95,49.95,21274.250440917105,29.6483,29.6601,29.595,29.595,21274.2504
2005-08-12 10:10:00,49.95,50.03,49.93,50.03,16093.474426807756,29.595,29.6424,29.5831,29.6424,16093.4744
2005-08-12 10:15:00,50.03,50.07,50.03,50.05,21274.250440917105,29.6424,29.6661,29.6424,29.6542,21274.2504
2005-08-12 10:20:00,50.06,50.08,50.05,50.08,28108.465608465605,29.6601,29.672,29.6542,29.672,28108.4656
2005-08-12 10:25:00,50.08,50.11,50.07,50.11,61948.85361552028,29.672,29.6898,29.6661,29.6898,61948.8536
2005-08-12 10:30:00,50.08,50.09,49.99,50.03,6834.2151675485,29.672,29.6779,29.6187,29.6424,6834.2152
2005-08-12 10:35:00,50.02,50.04,50.01,50.01,8487.654320987653,29.6364,29.6483,29.6305,29.6305,8487.6543
2005-08-12 10:40:00,50.02,50.09,50.02,50.06,13227.513227513226,29.6364,29.6779,29.6364,29.6601,13227.5132
2005-08-12 10:45:00,50.06,50.07,50.05,50.07,7164.902998236331,29.6601,29.6661,29.6542,29.6661,7164.903
2005-08-12 10:50:00,50.07,50.07,50.05,50.06,8708.112874779541,29.6661,29.6661,29.6542,29.6601,8708.1129
2005-08-12 10:55:00,50.07,50.08,50.06,50.07,15101.410934744266,29.6661,29.672,29.6601,29.6661,15101.4109
2005-08-12 11:00:00,50.07,50.08,50.06,50.08,13999.11816578483,29.6661,29.672,29.6601,29.672,13999.1182
2005-08-12 11:05:00,50.08,50.1,50.08,50.09,14440.035273368603,29.672,29.6838,29.672,29.6779,14440.0353
2005-08-12 11:10:00,50.1,50.1,50.03,50.05,8267.195767195766,29.6838,29.6838,29.6424,29.6542,8267.1958
2005-08-12 11:15:00,50.06,50.09,50.05,50.07,6613.756613756613,29.6601,29.6779,29.6542,29.6661,6613.7566
2005-08-12 11:20:00,50.07,50.08,50.04,50.08,9479.717813051146,29.6661,29.672,29.6483,29.672,9479.7178
2005-08-12 11:25:00,50.09,50.09,50.06,50.08,8156.966490299823,29.6779,29.6779,29.6601,29.672,8156.9665
2005-08-12 11:30:00,50.08,50.08,50.06,50.08,7164.902998236331,29.672,29.672,29.6601,29.672,7164.903
2005-08-12 11:35:00,50.08,50.09,50.07,50.08,7164.902998236331,29.672,29.6779,29.6661,29.672,7164.903
2005-08-12 11:40:00,50.08,50.1,50.05,50.06,6723.985890652557,29.672,29.6838,29.6542,29.6601,6723.9859
2005-08-12 11:45:00,50.07,50.07,50.03,50.03,13888.888888888889,29.6661,29.6661,29.6424,29.6424,13888.8889
2005-08-12 11:50:00,50.02,50.02,49.98,49.98,9810.405643738975,29.6364,29.6364,29.6128,29.6128,9810.4056
2005-08-12 11:55:00,49.98,49.98,49.93,49.98,8708.112874779541,29.6128,29.6128,29.5831,29.6128,8708.1129
2005-08-12 12:00:00,49.97,49.98,49.94,49.94,6613.756613756613,29.6068,29.6128,29.5891,29.5891,6613.7566
2005-08-12 12:05:00,49.94,49.99,49.94,49.98,10471.781305114637,29.5891,29.6187,29.5891,29.6128,10471.7813
2005-08-12 12:10:00,49.98,50.04,49.98,50.0,6393.298059964726,29.6128,29.6483,29.6128,29.6246,6393.2981
2005-08-12 12:15:00,50.0,50.01,49.97,50.0,8928.571428571428,29.6246,29.6305,29.6068,29.6246,8928.5714
2005-08-12 12:20:00,50.0,50.0,49.99,49.99,6613.756613756613,29.6246,29.6246,29.6187,29.6187,6613.7566
2005-08-12 12:25:00,49.98,50.0,49.95,49.99,3968.253968253968,29.6128,29.6246,29.595,29.6187,3968.254
2005-08-12 12:30:00,49.98,50.01,49.98,50.0,4519.400352733685,29.6128,29.6305,29.6128,29.6246,4519.4004
2005-08-12 12:35:00,50.0,50.0,49.98,49.99,3527.336860670194,29.6246,29.6246,29.6128,29.6187,3527.3369
2005-08-12 12:40:00,49.98,49.99,49.94,49.99,7826.278659611992,29.6128,29.6187,29.5891,29.6187,7826.2787
2005-08-12 12:45:00,50.0,50.0,50.0,50.0,2976.190476190476,29.6246,29.6246,29.6246,29.6246,2976.1905
2005-08-12 12:50:00,49.99,49.99,49.96,49.98,8267.195767195766,29.6187,29.6187,29.6009,29.6128,8267.1958
2005-08-12 12:55:00,49.98,50.01,49.98,50.01,2425.044091710758,29.6128,29.6305,29.6128,29.6305,2425.0441
2005-08-12 13:00:00,50.01,50.05,50.01,50.05,3527.336860670194,29.6305,29.6542,29.6305,29.6542,3527.3369
2005-08-12 13:05:00,50.06,50.08,50.06,50.07,3968.253968253968,29.6601,29.672,29.6601,29.6661,3968.254
2005-08-12 13:10:00,50.07,50.08,50.07,50.07,2204.585537918871,29.6661,29.672,29.6661,29.6661,2204.5855
2005-08-12 13:15:00,50.08,50.1,50.08,50.1,2645.502645502645,29.672,29.6838,29.672,29.6838,2645.5026
2005-08-12 13:20:00,50.1,50.1,50.07,50.07,12014.991181657848,29.6838,29.6838,29.6661,29.6661,12014.9912
2005-08-12 13:25:00,50.07,50.08,50.04,50.08,5952.380952380951,29.6661,29.672,29.6483,29.672,5952.381
2005-08-12 13:30:00,50.06,50.06,49.99,50.01,6062.610229276896,29.6601,29.6601,29.6187,29.6305,6062.6102
2005-08-12 13:35:00,50.0,50.0,49.99,49.99,3747.7954144620808,29.6246,29.6246,29.6187,29.6187,3747.7954
2005-08-12 13:40:00,50.0,50.0,49.97,50.0,4519.400352733685,29.6246,29.6246,29.6068,29.6246,4519.4004
2005-08-12 13:45:00,49.99,50.0,49.98,49.98,2204.585537918871,29.6187,29.6246,29.6128,29.6128,2204.5855
2005-08-12 13:50:00,49.99,50.02,49.98,50.01,4960.317460317459,29.6187,29.6364,29.6128,29.6305,4960.3175
2005-08-12 13:55:00,50.01,50.02,50.01,50.01,1873.8977072310404,29.6305,29.6364,29.6305,29.6305,1873.8977
2005-08-12 14:00:00,50.01,50.1,50.0,50.08,11794.53262786596,29.6305,29.6838,29.6246,29.672,11794.5326
2005-08-12 14:05:00,50.08,50.12,50.07,50.07,25683.421516754846,29.672,29.6957,29.6661,29.6661,25683.4215
2005-08-12 14:10:00,50.08,50.1,50.08,50.09,12235.449735449734,29.672,29.6838,29.672,29.6779,12235.4497
2005-08-12 14:15:00,50.09,50.13,50.09,50.11,18959.43562610229,29.6779,29.7016,29.6779,29.6898,18959.4356
2005-08-12 14:20:00,50.16,50.16,50.1,50.1,9369.488536155202,29.7194,29.7194,29.6838,29.6838,9369.4885
2005-08-12 14:25:00,50.1,50.16,50.1,50.15,8818.342151675484,29.6838,29.7194,29.6838,29.7135,8818.3422
2005-08-12 14:30:00,50.16,50.16,50.11,50.12,19951.499118165782,29.7194,29.7194,29.6898,29.6957,19951.4991
2005-08-12 14:35:00,50.12,50.13,50.1,50.12,12786.596119929452,29.6957,29.7016,29.6838,29.6957,12786.5961
2005-08-12 14:40:00,50.12,50.12,50.05,50.06,6393.298059964726,29.6957,29.6957,29.6542,29.6601,6393.2981
2005-08-12 14:45:00,50.06,50.08,50.05,50.07,6834.2151675485,29.6601,29.672,29.6542,29.6661,6834.2152
2005-08-12 14:50:00,50.08,50.09,50.07,50.08,7054.673721340388,29.672,29.6779,29.6661,29.672,7054.6737
2005-08-12 14:55:00,50.08,50.09,50.07,50.08,5621.693121693121,29.672,29.6779,29.6661,29.672,5621.6931
2005-08-12 15:00:00,50.08,50.09,50.07,50.08,24029.982363315696,29.672,29.6779,29.6661,29.672,24029.9824
2005-08-12 15:05:00,50.07,50.09,50.07,50.08,4188.712522045855,29.6661,29.6779,29.6661,29.672,4188.7125
2005-08-12 15:10:00,50.08,50.1,50.08,50.1,6723.985890652557,29.672,29.6838,29.672,29.6838,6723.9859
2005-08-12 15:15:00,50.1,50.11,50.08,50.08,10361.552028218694,29.6838,29.6898,29.672,29.672,10361.552
2005-08-12 15:20:00,50.08,50.15,50.08,50.12,19951.499118165782,29.672,29.7135,29.672,29.6957,19951.4991
2005-08-12 15:25:00,50.12,50.18,50.11,50.16,21384.47971781305,29.6957,29.7312,29.6898,29.7194,21384.4797
2005-08-12 15:30:00,50.16,50.17,50.08,50.1,53681.65784832451,29.7194,29.7253,29.672,29.6838,53681.6578
2005-08-12 15:35:00,50.11,50.12,50.08,50.1,52910.0529100529,29.6898,29.6957,29.672,29.6838,52910.0529
2005-08-12 15:40:00,50.1,50.1,50.08,50.1,49713.40388007054,29.6838,29.6838,29.672,29.6838,49713.4039
2005-08-12 15:45:00,50.1,50.1,50.08,50.1,24360.670194003524,29.6838,29.6838,29.672,29.6838,24360.6702
2005-08-12 15:50:00,50.09,50.12,50.09,50.09,23037.9188712522,29.6779,29.6957,29.6779,29.6779,23037.9189
2005-08-12 15:55:00,50.09,50.1,50.06,50.07,33509.70017636684,29.6779,29.6838,29.6601,29.6661,33509.7002
2005-08-15 09:30:00,49.95,50.08,49.93,50.01,28880.07054673721,29.595,29.672,29.5831,29.6305,28880.0705
2005-08-15 09:35:00,50.01,50.13,50.01,50.08,38470.0176366843,29.6305,29.7016,29.6305,29.672,38470.0176
2005-08-15 09:40:00,50.08,50.13,50.08,50.12,19731.040564373896,29.672,29.7016,29.672,29.6957,19731.0406
2005-08-15 09:45:00,50.12,50.14,50.06,50.09,104607.58377425042,29.6957,29.7075,29.6601,29.6779,104607.5838
2005-08-15 09:50:00,50.1,50.12,50.09,50.11,6283.068783068782,29.6838,29.6957,29.6779,29.6898,6283.0688
2005-08-15 09:55:00,50.11,50.17,50.11,50.17,35273.36860670194,29.6898,29.7253,29.6898,29.7253,35273.3686
2005-08-15 10:00:00,50.15,50.21,50.11,50.11,123346.56084656084,29.7135,29.749,29.6898,29.6898,123346.5608
2005-08-15 10:05:00,50.1,50.15,50.1,50.15,3747.7954144620808,29.6838,29.7135,29.6838,29.7135,3747.7954
2005-08-15 10:10:00,50.15,50.16,50.12,50.15,8818.342151675484,29.7135,29.7194,29.6957,29.7135,8818.3422
2005-08-15 10:15:00,50.15,50.19,50.13,50.19,12676.366843033507,29.7135,29.7372,29.7016,29.7372,12676.3668
2005-08-15 10:20:00,50.18,50.2,50.16,50.19,12014.991181657848,29.7312,29.7431,29.7194,29.7372,12014.9912
2005-08-15 10:25:00,50.2,50.21,50.18,50.2,8487.654320987653,29.7431,29.749,29.7312,29.7431,8487.6543
2005-08-15 10:30:00,50.2,50.23,50.2,50.23,5511.463844797177,29.7431,29.7609,29.7431,29.7609,5511.4638
2005-08-15 10:35:00,50.23,50.3,50.23,50.3,9479.717813051146,29.7609,29.8023,29.7609,29.8023,9479.7178
2005-08-15 10:40:00,50.3,50.32,50.3,50.31,7936.507936507935,29.8023,29.8142,29.8023,29.8083,7936.5079
2005-08-15 10:45:00,50.31,50.31,50.3,50.3,4739.858906525573,29.8083,29.8083,29.8023,29.8023,4739.8589
2005-08-15 10:50:00,50.3,50.31,50.28,50.28,9259.259259259255,29.8023,29.8083,29.7905,29.7905,9259.2593
2005-08-15 10:55:00,50.29,50.31,50.26,50.31,9149.029982363314,29.7964,29.8083,29.7786,29.8083,9149.03
2005-08-15 11:00:00,50.32,50.38,50.32,50.37,22156.08465608465,29.8142,29.8497,29.8142,29.8438,22156.0847
2005-08-15 11:05:00,50.37,50.39,50.37,50.38,4850.088183421516,29.8438,29.8557,29.8438,29.8497,4850.0882
2005-08-15 11:10:00,50.37,50.37,50.33,50.35,18298.059964726628,29.8438,29.8438,29.8201,29.832,18298.06
2005-08-15 11:15:00,50.34,50.35,50.27,50.29,9149.029982363314,29.826,29.832,29.7846,29.7964,9149.03
2005-08-15 11:20:00,50.29,50.3,50.29,50.29,3858.024691358024,29.7964,29.8023,29.7964,29.7964,3858.0247
2005-08-15 11:25:00,50.3,50.3,50.29,50.3,3417.10758377425,29.8023,29.8023,29.7964,29.8023,3417.1076
2005-08-15 11:30:00,50.3,50.31,50.29,50.29,9369.488536155202,29.8023,29.8083,29.7964,29.7964,9369.4885
2005-08-15 11:35:00,50.29,50.35,50.29,50.34,11463.84479717813,29.7964,29.832,29.7964,29.826,11463.8448
2005-08-15 11:40:00,50.34,50.35,50.34,50.35,6613.756613756613,29.826,29.832,29.826,29.832,6613.7566
2005-08-15 11:45:00,50.34,50.36,50.34,50.34,10471.781305114637,29.826,29.8379,29.826,29.826,10471.7813
2005-08-15 11:50:00,50.35,50.36,50.34,50.35,23478.835978835978,29.832,29.8379,29.826,29.832,23478.836
2005-08-15 11:55:00,50.35,50.35,50.33,50.33,8928.571428571428,29.832,29.832,29.8201,29.8201,8928.5714
2005-08-15 12:00:00,50.32,50.33,50.32,50.33,5952.380952380951,29.8142,29.8201,29.8142,29.8201,5952.381
2005-08-15 12:05:00,50.33,50.37,50.33,50.35,21825.396825396823,29.8201,29.8438,29.8201,29.832,21825.3968
2005-08-15 12:10:00,50.36,50.38,50.35,50.38,13447.971781305114,29.8379,29.8497,29.832,29.8497,13447.9718
2005-08-15 12:15:00,50.38,50.41,50.38,50.39,21935.626102292765,29.8497,29.8675,29.8497,29.8557,21935.6261
2005-08-15 12:20:00,50.39,50.44,50.39,50.43,18738.977072310405,29.8557,29.8853,29.8557,29.8794,18738.9771
2005-08-15 12:25:00,50.43,50.48,50.43,50.47,13447.971781305114,29.8794,29.909,29.8794,29.9031,13447.9718
2005-08-15 12:30:00,50.46,50.5,50.46,50.48,21164.02116402116,29.8971,29.9208,29.8971,29.909,21164.0212
2005-08-15 12:35:00,50.48,50.49,50.48,50.49,5511.463844797177,29.909,29.9149,29.909,29.9149,5511.4638
2005-08-15 12:40:00,50.49,50.49,50.47,50.48,6723.985890652557,29.9149,29.9149,29.9031,29.909,6723.9859
2005-08-15 12:45:00,50.47,50.47,50.43,50.43,4629.629629629629,29.9031,29.9031,29.8794,29.8794,4629.6296
2005-08-15 12:50:00,50.44,50.44,50.42,50.42,4960.317460317459,29.8853,29.8853,29.8734,29.8734,4960.3175
2005-08-15 12:55:00,50.41,50.41,50.36,50.37,6944.444444444443,29.8675,29.8675,29.8379,29.8438,6944.4444
2005-08-15 13:00:00,50.38,50.41,50.38,50.41,5842.151675485008,29.8497,29.8675,29.8497,29.8675,5842.1517
2005-08-15 13:05:00,50.42,50.42,50.4,50.4,1543.2098765432097,29.8734,29.8734,29.8616,29.8616,1543.2099
2005-08-15 13:10:00,50.41,50.41,50.4,50.41,3086.4197530864194,29.8675,29.8675,29.8616,29.8675,3086.4198
2005-08-15 13:15:00,50.41,50.42,50.4,50.42,7164.902998236331,29.8675,29.8734,29.8616,29.8734,7164.903
2005-08-15 13:20:00,50.42,50.49,50.42,50.49,16644.620811287477,29.8734,29.9149,29.8734,29.9149,16644.6208
2005-08-15 13:25:00,50.48,50.49,50.44,50.44,9589.947089947089,29.909,29.9149,29.8853,29.8853,9589.9471
2005-08-15 13:30:00,50.44,50.46,50.42,50.44,17305.996472663137,29.8853,29.8971,29.8734,29.8853,17305.9965
2005-08-15 13:35:00,50.44,50.46,50.42,50.44,7605.820105820105,29.8853,29.8971,29.8734,29.8853,7605.8201
2005-08-15 13:40:00,50.45,50.48,50.45,50.48,4960.317460317459,29.8912,29.909,29.8912,29.909,4960.3175
2005-08-15 13:45:00,50.49,50.52,50.49,50.52,16203.703703703704,29.9149,29.9327,29.9149,29.9327,16203.7037
2005-08-15 13:50:00,50.51,50.52,50.49,50.49,5511.463844797177,29.9268,29.9327,29.9149,29.9149,5511.4638
2005-08-15 13:55:00,50.52,50.52,50.49,50.5,5731.922398589065,29.9327,29.9327,29.9149,29.9208,5731.9224
2005-08-15 14:00:00,50.5,50.52,50.49,50.51,5952.380952380951,29.9208,29.9327,29.9149,29.9268,5952.381
2005-08-15 14:05:00,50.51,50.52,50.49,50.49,16975.308641975305,29.9268,29.9327,29.9149,29.9149,16975.3086
2005-08-15 14:10:00,50.5,50.53,50.5,50.52,11353.615520282186,29.9208,29.9386,29.9208,29.9327,11353.6155
2005-08-15 14:15:00,50.52,50.52,50.49,50.5,8377.42504409171,29.9327,29.9327,29.9149,29.9208,8377.425
2005-08-15 14:20:00,50.49,50.5,50.49,50.5,13888.888888888889,29.9149,29.9208,29.9149,29.9208,13888.8889
2005-08-15 14:25:00,50.5,50.54,50.5,50.53,16865.079365079364,29.9208,29.9445,29.9208,29.9386,16865.0794
2005-08-15 14:30:00,50.53,50.53,50.5,50.5,9149.029982363314,29.9386,29.9386,29.9208,29.9208,9149.03
2005-08-15 14:35:00,50.54,50.56,50.52,50.55,33509.70017636684,29.9445,29.9564,29.9327,29.9505,33509.7002
2005-08-15 14:40:00,50.55,50.55,50.53,50.53,12345.679012345678,29.9505,29.9505,29.9386,29.9386,12345.679
2005-08-15 14:45:00,50.53,50.54,50.51,50.51,2645.502645502645,29.9386,29.9445,29.9268,29.9268,2645.5026
2005-08-15 14:50:00,50.51,50.51,50.47,50.51,24029.982363315696,29.9268,29.9268,29.9031,29.9268,24029.9824
2005-08-15 14:55:00,50.51,50.53,50.51,50.53,11243.38624338624,29.9268,29.9386,29.9268,29.9386,11243.3862
2005-08-15 15:00:00,50.52,50.53,50.49,50.49,9810.405643738975,29.9327,29.9386,29.9149,29.9149,9810.4056
2005-08-15 15:05:00,50.53,50.53,50.49,50.53,178350.97001763666,29.9386,29.9386,29.9149,29.9386,178350.97
2005-08-15 15:10:00,50.53,50.54,50.53,50.54,23699.294532627864,29.9386,29.9445,29.9386,29.9445,23699.2945
2005-08-15 15:15:00,50.53,50.57,50.52,50.57,13999.11816578483,29.9386,29.9623,29.9327,29.9623,13999.1182
2005-08-15 15:20:00,50.57,50.59,50.57,50.59,18628.74779541446,29.9623,29.9742,29.9623,29.9742,18628.7478
2005-08-15 15:25:00,50.59,50.6,50.59,50.59,9589.947089947089,29.9742,29.9801,29.9742,29.9742,9589.9471
2005-08-15 15:30:00,50.59,50.6,50.54,50.59,27336.860670194,29.9742,29.9801,29.9445,29.9742,27336.8607
2005-08-15 15:35:00,50.58,50.59,50.57,50.58,20612.87477954145,29.9682,29.9742,29.9623,29.9682,20612.8748
2005-08-15 15:40:00,50.58,50.59,50.58,50.58,20392.416225749555,29.9682,29.9742,29.9682,29.9682,20392.4162
2005-08-15 15:45:00,50.59,50.59,50.58,50.59,7164.902998236331,29.9742,29.9742,29.9682,29.9742,7164.903
2005-08-15 15:50:00,50.58,50.59,50.58,50.59,11794.53262786596,29.9682,29.9742,29.9682,29.9742,11794.5326
2005-08-15 15:55:00,50.58,50.59,50.56,50.58,53350.97001763668,29.9682,29.9742,29.9564,29.9682,53350.97
2005-08-16 09:30:00,50.59,50.66,50.59,50.61,24470.89947089947,29.9742,30.0156,29.9742,29.986,24470.8995
2005-08-16 09:35:00,50.59,50.67,50.44,50.48,14880.95238095238,29.9742,30.0216,29.8853,29.909,14880.9524
2005-08-16 09:40:00,50.49,50.76,50.49,50.63,23478.835978835978,29.9149,30.0749,29.9149,29.9979,23478.836
2005-08-16 09:45:00,50.63,50.69,50.53,50.69,14550.264550264548,29.9979,30.0334,29.9386,30.0334,14550.2646
2005-08-16 09:50:00,50.69,50.79,50.69,50.79,22927.68959435626,30.0334,30.0927,30.0334,30.0927,22927.6896
2005-08-16 09:55:00,50.79,50.81,50.79,50.8,45304.2328042328,30.0927,30.1045,30.0927,30.0986,45304.2328
2005-08-16 10:00:00,50.81,50.88,50.81,50.84,21053.79188712522,30.1045,30.146,30.1045,30.1223,21053.7919
2005-08-16 10:05:00,50.83,50.85,50.82,50.85,21053.79188712522,30.1164,30.1282,30.1104,30.1282,21053.7919
2005-08-16 10:10:00,50.84,50.85,50.74,50.74,23148.148148148142,30.1223,30.1282,30.063,30.063,23148.1481
2005-08-16 10:15:00,50.78,50.79,50.76,50.79,10471.781305114637,30.0867,30.0927,30.0749,30.0927,10471.7813
2005-08-16 10:20:00,50.79,50.81,50.76,50.8,14109.347442680775,30.0927,30.1045,30.0749,30.0986,14109.3474
2005-08-16 10:25:00,50.8,50.81,50.75,50.76,18849.206349206343,30.0986,30.1045,30.069,30.0749,18849.2063
2005-08-16 10:30:00,50.76,50.76,50.71,50.71,12786.596119929452,30.0749,30.0749,30.0453,30.0453,12786.5961
2005-08-16 10:35:00,50.71,50.72,50.68,50.68,8046.737213403879,30.0453,30.0512,30.0275,30.0275,8046.7372
2005-08-16 10:40:00,50.68,50.68,50.64,50.64,13999.11816578483,30.0275,30.0275,30.0038,30.0038,13999.1182
2005-08-16 10:45:00,50.63,50.65,50.49,50.49,14991.181657848325,29.9979,30.0097,29.9149,29.9149,14991.1817
2005-08-16 10:50:00,50.49,50.5,50.45,50.49,16644.620811287477,29.9149,29.9208,29.8912,29.9149,16644.6208
2005-08-16 10:55:00,50.49,50.5,50.48,50.5,9149.029982363314,29.9149,29.9208,29.909,29.9208,9149.03
2005-08-16 11:00:00,50.5,50.54,50.49,50.54,15432.098765432096,29.9208,29.9445,29.9149,29.9445,15432.0988
2005-08-16 11:05:00,50.55,50.56,50.55,50.56,8267.195767195766,29.9505,29.9564,29.9505,29.9564,8267.1958
2005-08-16 11:10:00,50.57,50.57,50.52,50.52,10030.864197530864,29.9623,29.9623,29.9327,29.9327,10030.8642
2005-08-16 11:15:00,50.52,50.54,50.52,50.54,5070.546737213404,29.9327,29.9445,29.9327,29.9445,5070.5467
2005-08-16 11:20:00,50.54,50.59,50.54,50.59,9589.947089947089,29.9445,29.9742,29.9445,29.9742,9589.9471
2005-08-16 11:25:00,50.59,50.65,50.59,50.65,15321.869488536153,29.9742,30.0097,29.9742,30.0097,15321.8695
2005-08-16 11:30:00,50.65,50.7,50.64,50.69,16534.391534391532,30.0097,30.0393,30.0038,30.0334,16534.3915
2005-08-16 11:35:00,50.7,50.71,50.69,50.71,9589.947089947089,30.0393,30.0453,30.0334,30.0453,9589.9471
2005-08-16 11:40:00,50.71,50.75,50.71,50.75,14770.723104056437,30.0453,30.069,30.0453,30.069,14770.7231
2005-08-16 11:45:00,50.74,50.75,50.73,50.74,9700.176366843032,30.063,30.069,30.0571,30.063,9700.1764
2005-08-16 11:50:00,50.73,50.76,50.73,50.75,5621.693121693121,30.0571,30.0749,30.0571,30.069,5621.6931
2005-08-16 11:55:00,50.75,50.77,50.72,50.77,12125.220458553791,30.069,30.0808,30.0512,30.0808,12125.2205
2005-08-16 12:00:00,50.77,50.79,50.74,50.79,34722.22222222222,30.0808,30.0927,30.063,30.0927,34722.2222
2005-08-16 12:05:00,50.79,50.79,50.75,50.79,10802.469135802468,30.0927,30.0927,30.069,30.0927,10802.4691
2005-08-16 12:10:00,50.8,50.83,50.79,50.82,9920.63492063492,30.0986,30.1164,30.0927,30.1104,9920.6349
2005-08-16 12:15:00,50.82,50.83,50.79,50.8,7716.049382716048,30.1104,30.1164,30.0927,30.0986,7716.0494
2005-08-16 12:20:00,50.8,50.81,50.79,50.79,5952.380952380951,30.0986,30.1045,30.0927,30.0927,5952.381
2005-08-16 12:25:00,50.79,50.79,50.77,50.79,10361.552028218694,30.0927,30.0927,30.0808,30.0927,10361.552
2005-08-16 12:30:00,50.79,50.8,50.78,50.78,10251.32275132275,30.0927,30.0986,30.0867,30.0867,10251.3228
2005-08-16 12:35:00,50.77,50.78,50.74,50.74,3968.253968253968,30.0808,30.0867,30.063,30.063,3968.254
2005-08-16 12:40:00,50.73,50.74,50.72,50.72,4629.629629629629,30.0571,30.063,30.0512,30.0512,4629.6296
2005-08-16 12:45:00,50.71,50.73,50.71,50.72,6172.839506172839,30.0453,30.0571,30.0453,30.0512,6172.8395
2005-08-16 12:50:00,50.72,50.77,50.69,50.77,25132.27513227513,30.0512,30.0808,30.0334,30.0808,25132.2751
2005-08-16 12:55:00,50.77,50.79,50.76,50.79,3306.8783068783064,30.0808,30.0927,30.0749,30.0927,3306.8783
2005-08-16 13:00:00,50.79,50.8,50.79,50.8,8267.195767195766,30.0927,30.0986,30.0927,30.0986,8267.1958
2005-08-16 13:05:00,50.79,50.82,50.79,50.8,9810.405643738975,30.0927,30.1104,30.0927,30.0986,9810.4056
2005-08-16 13:10:00,50.8,50.81,50.78,50.78,10361.552028218694,30.0986,30.1045,30.0867,30.0867,10361.552
2005-08-16 13:15:00,50.79,50.79,50.78,50.79,5291.00529100529,30.0927,30.0927,30.0867,30.0927,5291.0053
2005-08-16 13:20:00,50.79,50.8,50.78,50.8,14219.576719576718,30.0927,30.0986,30.0867,30.0986,14219.5767
2005-08-16 13:25:00,50.79,50.82,50.79,50.82,15983.245149911814,30.0927,30.1104,30.0927,30.1104,15983.2451
2005-08-16 13:30:00,50.81,50.82,50.79,50.8,23699.294532627864,30.1045,30.1104,30.0927,30.0986,23699.2945
2005-08-16 13:35:00,50.79,50.79,50.73,50.74,8156.966490299823,30.0927,30.0927,30.0571,30.063,8156.9665
2005-08-16 13:40:00,50.74,50.76,50.73,50.76,3747.7954144620808,30.063,30.0749,30.0571,30.0749,3747.7954
2005-08-16 13:45:00,50.76,50.78,50.74,50.78,4519.400352733685,30.0749,30.0867,30.063,30.0867,4519.4004
2005-08-16 13:50:00,50.77,50.77,50.75,50.76,9920.63492063492,30.0808,30.0808,30.069,30.0749,9920.6349
2005-08-16 13:55:00,50.76,50.76,50.74,50.74,6944.444444444443,30.0749,30.0749,30.063,30.063,6944.4444
2005-08-16 14:00:00,50.74,50.77,50.74,50.77,7716.049382716048,30.063,30.0808,30.063,30.0808,7716.0494
2005-08-16 14:05:00,50.77,50.77,50.76,50.76,9259.259259259255,30.0808,30.0808,30.0749,30.0749,9259.2593
2005-08-16 14:10:00,50.77,50.78,50.73,50.75,17416.225749559082,30.0808,30.0867,30.0571,30.069,17416.2257
2005-08-16 14:15:00,50.75,50.76,50.73,50.74,10582.01058201058,30.069,30.0749,30.0571,30.063,10582.0106
2005-08-16 14:20:00,50.73,50.75,50.72,50.74,12345.679012345678,30.0571,30.069,30.0512,30.063,12345.679
2005-08-16 14:25:00,50.74,50.75,50.73,50.73,9920.63492063492,30.063,30.069,30.0571,30.0571,9920.6349
2005-08-16 14:30:00,50.73,50.78,50.73,50.78,13668.430335097,30.0571,30.0867,30.0571,30.0867,13668.4303
2005-08-16 14:35:00,50.78,50.79,50.77,50.79,9038.80070546737,30.0867,30.0927,30.0808,30.0927,9038.8007
2005-08-16 14:40:00,50.79,50.84,50.79,50.84,13668.430335097,30.0927,30.1223,30.0927,30.1223,13668.4303
2005-08-16 14:45:00,50.83,50.87,50.82,50.87,19069.66490299824,30.1164,30.1401,30.1104,30.1401,19069.6649
2005-08-16 14:50:00,50.87,50.88,50.86,50.88,21494.70899470899,30.1401,30.146,30.1341,30.146,21494.709
2005-08-16 14:55:00,50.88,50.92,50.88,50.92,28328.92416225749,30.146,30.1697,30.146,30.1697,28328.9242
2005-08-16 15:00:00,50.92,50.92,50.89,50.89,13999.11816578483,30.1697,30.1697,30.1519,30.1519,13999.1182
2005-08-16 15:05:00,50.89,50.92,50.88,50.9,20171.95767195767,30.1519,30.1697,30.146,30.1578,20171.9577
2005-08-16 15:10:00,50.91,50.91,50.88,50.88,9149.029982363314,30.1638,30.1638,30.146,30.146,9149.03
2005-08-16 15:15:00,50.88,50.88,50.78,50.78,23148.148148148142,30.146,30.146,30.0867,30.0867,23148.1481
2005-08-16 15:20:00,50.78,50.79,50.64,50.66,25903.880070546733,30.0867,30.0927,30.0038,30.0156,25903.8801
2005-08-16 15:25:00,50.66,50.68,50.64,50.66,20943.56261022928,30.0156,30.0275,30.0038,30.0156,20943.5626
2005-08-16 15:30:00,50.66,50.67,50.61,50.62,14770.723104056437,30.0156,30.0216,29.986,29.9919,14770.7231
2005-08-16 15:35:00,50.62,50.63,50.59,50.61,26124.338624338623,29.9919,29.9979,29.9742,29.986,26124.3386
2005-08-16 15:40:00,50.61,50.72,50.61,50.72,18738.977072310405,29.986,30.0512,29.986,30.0512,18738.9771
2005-08-16 15:45:00,50.72,50.72,50.69,50.7,29761.90476190476,30.0512,30.0512,30.0334,30.0393,29761.9048
2005-08-16 15:50:00,50.7,50.73,50.69,50.72,50595.23809523809,30.0393,30.0571,30.0334,30.0512,50595.2381
2005-08-16 15:55:00,50.73,50.77,50.69,50.72,140321.86948853615,30.0571,30.0808,30.0334,30.0512,140321.8695
2005-08-17 09:30:00,50.55,50.62,50.39,50.41,26675.485008818338,29.9505,29.9919,29.8557,29.8675,26675.485
2005-08-17 09:35:00,50.44,50.49,50.41,50.42,24360.670194003524,29.8853,29.9149,29.8675,29.8734,24360.6702
2005-08-17 09:40:00,50.42,50.42,50.39,50.41,25903.880070546733,29.8734,29.8734,29.8557,29.8675,25903.8801
2005-08-17 09:45:00,50.4,50.55,50.4,50.55,30423.28042328042,29.8616,29.9505,29.8616,29.9505,30423.2804
2005-08-17 09:50:00,50.54,50.59,50.53,50.54,18077.60141093474,29.9445,29.9742,29.9386,29.9445,18077.6014
2005-08-17 09:55:00,50.54,50.55,50.49,50.52,10141.093474426809,29.9445,29.9505,29.9149,29.9327,10141.0935
2005-08-17 10:00:00,50.5,50.53,50.48,50.49,8487.654320987653,29.9208,29.9386,29.909,29.9149,8487.6543
2005-08-17 10:05:00,50.48,50.51,50.47,50.5,12676.366843033507,29.909,29.9268,29.9031,29.9208,12676.3668
2005-08-17 10:10:00,50.5,50.5,50.49,50.49,12786.596119929452,29.9208,29.9208,29.9149,29.9149,12786.5961
2005-08-17 10:15:00,50.49,50.53,50.49,50.51,17416.225749559082,29.9149,29.9386,29.9149,29.9268,17416.2257
2005-08-17 10:20:00,50.51,50.55,50.5,50.54,12455.90828924162,29.9268,29.9505,29.9208,29.9445,12455.9083
2005-08-17 10:25:00,50.53,50.53,50.47,50.48,10030.864197530864,29.9386,29.9386,29.9031,29.909,10030.8642
2005-08-17 10:30:00,50.46,50.48,50.28,50.3,35934.7442680776,29.8971,29.909,29.7905,29.8023,35934.7443
2005-08-17 10:35:00,50.29,50.37,50.28,50.36,15542.32804232804,29.7964,29.8438,29.7905,29.8379,15542.328
2005-08-17 10:40:00,50.36,50.47,50.35,50.43,12786.596119929452,29.8379,29.9031,29.832,29.8794,12786.5961
2005-08-17 10:45:00,50.44,50.51,50.44,50.49,12345.679012345678,29.8853,29.9268,29.8853,29.9149,12345.679
2005-08-17 10:50:00,50.48,50.52,50.48,50.52,8597.883597883598,29.909,29.9327,29.909,29.9327,8597.8836
2005-08-17 10:55:00,50.51,50.51,50.49,50.49,6723.985890652557,29.9268,29.9268,29.9149,29.9149,6723.9859
2005-08-17 11:00:00,50.49,50.53,50.49,50.52,11243.38624338624,29.9149,29.9386,29.9149,29.9327,11243.3862
2005-08-17 11:05:00,50.52,50.53,50.48,50.48,8708.112874779541,29.9327,29.9386,29.909,29.909,8708.1129
2005-08-17 11:10:00,50.48,50.57,50.48,50.55,12676.366843033507,29.909,29.9623,29.909,29.9505,12676.3668
2005-08-17 11:15:00,50.57,50.57,50.51,50.52,8487.654320987653,29.9623,29.9623,29.9268,29.9327,8487.6543
2005-08-17 11:20:00,50.51,50.51,50.49,50.5,2204.585537918871,29.9268,29.9268,29.9149,29.9208,2204.5855
2005-08-17 11:25:00,50.51,50.53,50.49,50.53,11022.927689594357,29.9268,29.9386,29.9149,29.9386,11022.9277
2005-08-17 11:30:00,50.53,50.53,50.5,50.5,6613.756613756613,29.9386,29.9386,29.9208,29.9208,6613.7566
2005-08-17 11:35:00,50.5,50.52,50.5,50.5,5621.693121693121,29.9208,29.9327,29.9208,29.9208,5621.6931
2005-08-17 11:40:00,50.5,50.5,50.42,50.42,7716.049382716048,29.9208,29.9208,29.8734,29.8734,7716.0494
2005-08-17 11:45:00,50.41,50.44,50.41,50.44,9259.259259259255,29.8675,29.8853,29.8675,29.8853,9259.2593
2005-08-17 11:50:00,50.44,50.46,50.44,50.45,6613.756613756613,29.8853,29.8971,29.8853,29.8912,6613.7566
2005-08-17 11:55:00,50.46,50.46,50.45,50.45,4078.483245149912,29.8971,29.8971,29.8912,29.8912,4078.4832
2005-08-17 12:00:00,50.46,50.46,50.44,50.46,6944.444444444443,29.8971,29.8971,29.8853,29.8971,6944.4444
2005-08-17 12:05:00,50.46,50.48,50.46,50.48,2535.2733686067018,29.8971,29.909,29.8971,29.909,2535.2734
2005-08-17 12:10:00,50.47,50.48,50.46,50.46,3747.7954144620808,29.9031,29.909,29.8971,29.8971,3747.7954
2005-08-17 12:15:00,50.46,50.54,50.46,50.54,18408.289241622573,29.8971,29.9445,29.8971,29.9445,18408.2892
2005-08-17 12:20:00,50.54,50.56,50.51,50.56,7054.673721340388,29.9445,29.9564,29.9268,29.9564,7054.6737
2005-08-17 12:25:00,50.55,50.57,50.53,50.54,7054.673721340388,29.9505,29.9623,29.9386,29.9445,7054.6737
2005-08-17 12:30:00,50.54,50.6,50.53,50.6,6834.2151675485,29.9445,29.9801,29.9386,29.9801,6834.2152
2005-08-17 12:35:00,50.6,50.6,50.58,50.59,2535.2733686067018,29.9801,29.9801,29.9682,29.9742,2535.2734
2005-08-17 12:40:00,50.59,50.59,50.58,50.58,5401.234567901234,29.9742,29.9742,29.9682,29.9682,5401.2346
2005-08-17 12:45:00,50.58,50.59,50.58,50.58,5180.776014109347,29.9682,29.9742,29.9682,29.9682,5180.776
2005-08-17 12:50:00,50.58,50.59,50.58,50.59,4078.483245149912,29.9682,29.9742,29.9682,29.9742,4078.4832
2005-08-17 12:55:00,50.58,50.59,50.58,50.59,6393.298059964726,29.9682,29.9742,29.9682,29.9742,6393.2981
2005-08-17 13:00:00,50.59,50.59,50.59,50.59,3417.10758377425,29.9742,29.9742,29.9742,29.9742,3417.1076
2005-08-17 13:05:00,50.59,50.59,50.57,50.57,3306.8783068783064,29.9742,29.9742,29.9623,29.9623,3306.8783
2005-08-17 13:10:00,50.58,50.58,50.56,50.56,3968.253968253968,29.9682,29.9682,29.9564,29.9564,3968.254
2005-08-17 13:15:00,50.56,50.58,50.56,50.58,11574.074074074071,29.9564,29.9682,29.9564,29.9682,11574.0741
2005-08-17 13:20:00,50.58,50.6,50.58,50.6,8377.42504409171,29.9682,29.9801,29.9682,29.9801,8377.425
2005-08-17 13:25:00,50.6,50.62,50.6,50.62,6723.985890652557,29.9801,29.9919,29.9801,29.9919,6723.9859
2005-08-17 13:30:00,50.61,50.62,50.61,50.62,6723.985890652557,29.986,29.9919,29.986,29.9919,6723.9859
2005-08-17 13:35:00,50.62,50.62,50.61,50.62,3086.4197530864194,29.9919,29.9919,29.986,29.9919,3086.4198
2005-08-17 13:40:00,50.62,50.62,50.61,50.61,11022.927689594357,29.9919,29.9919,29.986,29.986,11022.9277
2005-08-17 13:45:00,50.61,50.62,50.61,50.62,5952.380952380951,29.986,29.9919,29.986,29.9919,5952.381
2005-08-17 13:50:00,50.62,50.62,50.61,50.62,3858.024691358024,29.9919,29.9919,29.986,29.9919,3858.0247
2005-08-17 13:55:00,50.62,50.64,50.61,50.63,10361.552028218694,29.9919,30.0038,29.986,29.9979,10361.552
2005-08-17 14:00:00,50.63,50.64,50.62,50.62,7826.278659611992,29.9979,30.0038,29.9919,29.9919,7826.2787
2005-08-17 14:05:00,50.62,50.62,50.58,50.58,8487.654320987653,29.9919,29.9919,29.9682,29.9682,8487.6543
2005-08-17 14:10:00,50.57,50.59,50.57,50.59,4409.171075837742,29.9623,29.9742,29.9623,29.9742,4409.1711
2005-08-17 14:15:00,50.58,50.68,50.58,50.67,19731.040564373896,29.9682,30.0275,29.9682,30.0216,19731.0406
2005-08-17 14:20:00,50.67,50.67,50.63,50.64,4519.400352733685,30.0216,30.0216,29.9979,30.0038,4519.4004
2005-08-17 14:25:00,50.65,50.69,50.65,50.69,4519.400352733685,30.0097,30.0334,30.0097,30.0334,4519.4004
2005-08-17 14:30:00,50.69,50.69,50.66,50.68,8708.112874779541,30.0334,30.0334,30.0156,30.0275,8708.1129
2005-08-17 14:35:00,50.68,50.69,50.67,50.68,6283.068783068782,30.0275,30.0334,30.0216,30.0275,6283.0688
2005-08-17 14:40:00,50.69,50.69,50.54,50.56,12345.679012345678,30.0334,30.0334,29.9445,29.9564,12345.679
2005-08-17 14:45:00,50.54,50.54,50.49,50.52,17636.68430335097,29.9445,29.9445,29.9149,29.9327,17636.6843
2005-08-17 14:50:00,50.53,50.53,50.49,50.51,9700.176366843032,29.9386,29.9386,29.9149,29.9268,9700.1764
2005-08-17 14:55:00,50.51,50.53,50.47,50.47,13778.659611992944,29.9268,29.9386,29.9031,29.9031,13778.6596
2005-08-17 15:00:00,50.49,50.51,50.43,50.51,22156.08465608465,29.9149,29.9268,29.8794,29.9268,22156.0847
2005-08-17 15:05:00,50.54,50.54,50.51,50.53,4078.483245149912,29.9445,29.9445,29.9268,29.9386,4078.4832
2005-08-17 15:10:00,50.53,50.57,50.53,50.57,12345.679012345678,29.9386,29.9623,29.9386,29.9623,12345.679
2005-08-17 15:15:00,50.58,50.62,50.58,50.59,7495.5908289241615,29.9682,29.9919,29.9682,29.9742,7495.5908
2005-08-17 15:20:00,50.59,50.59,50.57,50.58,5511.463844797177,29.9742,29.9742,29.9623,29.9682,5511.4638
2005-08-17 15:25:00,50.58,50.59,50.53,50.53,11794.53262786596,29.9682,29.9742,29.9386,29.9386,11794.5326
2005-08-17 15:30:00,50.54,50.56,50.54,50.56,10471.781305114637,29.9445,29.9564,29.9445,29.9564,10471.7813
2005-08-17 15:35:00,50.57,50.57,50.52,50.53,17305.996472663137,29.9623,29.9623,29.9327,29.9386,17305.9965
2005-08-17 15:40:00,50.53,50.55,50.52,50.55,12786.596119929452,29.9386,29.9505,29.9327,29.9505,12786.5961
2005-08-17 15:45:00,50.55,50.56,50.5,50.5,9589.947089947089,29.9505,29.9564,29.9208,29.9208,9589.9471
2005-08-17 15:50:00,50.52,50.52,50.49,50.5,20943.56261022928,29.9327,29.9327,29.9149,29.9208,20943.5626
2005-08-17 15:55:00,50.5,50.5,50.4,50.43,45745.149911816574,29.9208,29.9208,29.8616,29.8794,45745.1499
2005-08-18 09:30:00,50.44,50.44,50.33,50.35,10582.01058201058,29.8853,29.8853,29.8201,29.832,10582.0106
2005-08-18 09:35:00,50.35,50.49,50.35,50.47,4078.483245149912,29.832,29.9149,29.832,29.9031,4078.4832
2005-08-18 09:40:00,50.44,50.52,50.44,50.49,3417.10758377425,29.8853,29.9327,29.8853,29.9149,3417.1076
2005-08-18 09:45:00,50.49,50.54,50.45,50.47,8156.966490299823,29.9149,29.9445,29.8912,29.9031,8156.9665
2005-08-18 09:50:00,50.46,50.49,50.42,50.46,6613.756613756613,29.8971,29.9149,29.8734,29.8971,6613.7566
2005-08-18 09:55:00,50.48,50.48,50.4,50.4,3306.8783068783064,29.909,29.909,29.8616,29.8616,3306.8783
2005-08-18 10:00:00,50.41,50.41,50.3,50.31,4188.712522045855,29.8675,29.8675,29.8023,29.8083,4188.7125
2005-08-18 10:05:00,50.32,50.36,50.3,50.3,8487.654320987653,29.8142,29.8379,29.8023,29.8023,8487.6543
2005-08-18 10:10:00,50.3,50.33,50.3,50.32,6834.2151675485,29.8023,29.8201,29.8023,29.8142,6834.2152
2005-08-18 10:15:00,50.32,50.38,50.32,50.37,14660.493827160491,29.8142,29.8497,29.8142,29.8438,14660.4938
2005-08-18 10:20:00,50.37,50.44,50.37,50.43,4960.317460317459,29.8438,29.8853,29.8438,29.8794,4960.3175
2005-08-18 10:25:00,50.43,50.46,50.43,50.45,5291.00529100529,29.8794,29.8971,29.8794,29.8912,5291.0053
2005-08-18 10:30:00,50.45,50.49,50.44,50.48,5842.151675485008,29.8912,29.9149,29.8853,29.909,5842.1517
2005-08-18 10:35:00,50.49,50.5,50.4,50.41,9589.947089947089,29.9149,29.9208,29.8616,29.8675,9589.9471
2005-08-18 10:40:00,50.41,50.45,50.41,50.43,3968.253968253968,29.8675,29.8912,29.8675,29.8794,3968.254
2005-08-18 10:45:00,50.44,50.44,50.39,50.39,8708.112874779541,29.8853,29.8853,29.8557,29.8557,8708.1129
2005-08-18 10:50:00,50.41,50.41,50.39,50.39,9259.259259259255,29.8675,29.8675,29.8557,29.8557,9259.2593
2005-08-18 10:55:00,50.4,50.4,50.37,50.39,3527.336860670194,29.8616,29.8616,29.8438,29.8557,3527.3369
2005-08-18 11:00:00,50.39,50.39,50.35,50.36,12566.137566137564,29.8557,29.8557,29.832,29.8379,12566.1376
2005-08-18 11:05:00,50.35,50.39,50.35,50.38,18298.059964726628,29.832,29.8557,29.832,29.8497,18298.06
2005-08-18 11:10:00,50.36,50.39,50.36,50.38,7936.507936507935,29.8379,29.8557,29.8379,29.8497,7936.5079
2005-08-18 11:15:00,50.38,50.38,50.33,50.34,17636.68430335097,29.8497,29.8497,29.8201,29.826,17636.6843
2005-08-18 11:20:00,50.34,50.35,50.32,50.33,11684.303350970016,29.826,29.832,29.8142,29.8201,11684.3034
2005-08-18 11:25:00,50.34,50.37,50.33,50.36,40343.91534391534,29.826,29.8438,29.8201,29.8379,40343.9153
2005-08-18 11:30:00,50.35,50.37,50.33,50.34,11574.074074074071,29.832,29.8438,29.8201,29.826,11574.0741
2005-08-18 11:35:00,50.35,50.35,50.26,50.26,5291.00529100529,29.832,29.832,29.7786,29.7786,5291.0053
2005-08-18 11:40:00,50.27,50.31,50.26,50.28,19841.26984126984,29.7846,29.8083,29.7786,29.7905,19841.2698
2005-08-18 11:45:00,50.3,50.3,50.27,50.3,1984.126984126984,29.8023,29.8023,29.7846,29.8023,1984.127
2005-08-18 11:50:00,50.29,50.32,50.29,50.32,15211.64021164021,29.7964,29.8142,29.7964,29.8142,15211.6402
2005-08-18 11:55:00,50.32,50.35,50.3,50.32,13007.05467372134,29.8142,29.832,29.8023,29.8142,13007.0547
2005-08-18 12:00:00,50.33,50.39,50.33,50.39,22817.460317460314,29.8201,29.8557,29.8201,29.8557,22817.4603
2005-08-18 12:05:00,50.38,50.4,50.37,50.39,2755.7319223985887,29.8497,29.8616,29.8438,29.8557,2755.7319
2005-08-18 12:10:00,50.41,50.41,50.36,50.37,3637.566137566137,29.8675,29.8675,29.8379,29.8438,3637.5661
2005-08-18 12:15:00,50.37,50.39,50.36,50.39,6062.610229276896,29.8438,29.8557,29.8379,29.8557,6062.6102
2005-08-18 12:20:00,50.39,50.39,50.38,50.38,3747.7954144620808,29.8557,29.8557,29.8497,29.8497,3747.7954
2005-08-18 12:25:00,50.39,50.39,50.38,50.39,21053.79188712522,29.8557,29.8557,29.8497,29.8557,21053.7919
2005-08-18 12:30:00,50.39,50.39,50.39,50.39,10912.698412698412,29.8557,29.8557,29.8557,29.8557,10912.6984
2005-08-18 12:35:00,50.39,50.39,50.38,50.39,1984.126984126984,29.8557,29.8557,29.8497,29.8557,1984.127
2005-08-18 12:40:00,50.39,50.39,50.37,50.37,5070.546737213404,29.8557,29.8557,29.8438,29.8438,5070.5467
2005-08-18 12:45:00,50.37,50.39,50.35,50.35,23258.377425044087,29.8438,29.8557,29.832,29.832,23258.3774
2005-08-18 12:50:00,50.35,50.44,50.35,50.44,16754.85008818342,29.832,29.8853,29.832,29.8853,16754.8501
2005-08-18 12:55:00,50.43,50.47,50.39,50.42,5952.380952380951,29.8794,29.9031,29.8557,29.8734,5952.381
2005-08-18 13:00:00,50.42,50.43,50.39,50.43,12235.449735449734,29.8734,29.8794,29.8557,29.8794,12235.4497
2005-08-18 13:05:00,50.43,50.48,50.43,50.47,4850.088183421516,29.8794,29.909,29.8794,29.9031,4850.0882
2005-08-18 13:10:00,50.47,50.47,50.37,50.43,6393.298059964726,29.9031,29.9031,29.8438,29.8794,6393.2981
2005-08-18 13:15:00,50.44,50.44,50.41,50.43,3417.10758377425,29.8853,29.8853,29.8675,29.8794,3417.1076
2005-08-18 13:20:00,50.44,50.49,50.43,50.48,20061.728395061727,29.8853,29.9149,29.8794,29.909,20061.7284
2005-08-18 13:25:00,50.48,50.51,50.48,50.51,5731.922398589065,29.909,29.9268,29.909,29.9268,5731.9224
2005-08-18 13:30:00,50.51,50.54,50.5,50.54,9700.176366843032,29.9268,29.9445,29.9208,29.9445,9700.1764
2005-08-18 13:35:00,50.53,50.55,50.5,50.51,11684.303350970016,29.9386,29.9505,29.9208,29.9268,11684.3034
2005-08-18 13:40:00,50.52,50.55,50.52,50.54,1653.4391534391532,29.9327,29.9505,29.9327,29.9445,1653.4392
2005-08-18 13:45:00,50.53,50.53,50.5,50.51,2204.585537918871,29.9386,29.9386,29.9208,29.9268,2204.5855
2005-08-18 13:50:00,50.51,50.53,50.5,50.53,3637.566137566137,29.9268,29.9386,29.9208,29.9386,3637.5661
2005-08-18 13:55:00,50.51,50.54,50.51,50.53,4960.317460317459,29.9268,29.9445,29.9268,29.9386,4960.3175
2005-08-18 14:00:00,50.53,50.53,50.49,50.5,6393.298059964726,29.9386,29.9386,29.9149,29.9208,6393.2981
2005-08-18 14:05:00,50.5,50.5,50.45,50.49,3417.10758377425,29.9208,29.9208,29.8912,29.9149,3417.1076
2005-08-18 14:10:00,50.5,50.51,50.49,50.51,5731.922398589065,29.9208,29.9268,29.9149,29.9268,5731.9224
2005-08-18 14:15:00,50.5,50.5,50.45,50.45,5180.776014109347,29.9208,29.9208,29.8912,29.8912,5180.776
2005-08-18 14:20:00,50.42,50.42,50.38,50.38,14329.805996472662,29.8734,29.8734,29.8497,29.8497,14329.806
2005-08-18 14:25:00,50.38,50.39,50.36,50.36,16865.079365079364,29.8497,29.8557,29.8379,29.8379,16865.0794
2005-08-18 14:30:00,50.36,50.38,50.34,50.38,9920.63492063492,29.8379,29.8497,29.826,29.8497,9920.6349
2005-08-18 14:35:00,50.39,50.39,50.37,50.39,15211.64021164021,29.8557,29.8557,29.8438,29.8557,15211.6402
2005-08-18 14:40:00,50.44,50.44,50.42,50.43,8818.342151675484,29.8853,29.8853,29.8734,29.8794,8818.3422
2005-08-18 14:45:00,50.43,50.43,50.4,50.4,3086.4197530864194,29.8794,29.8794,29.8616,29.8616,3086.4198
2005-08-18 14:50:00,50.4,50.43,50.4,50.43,7164.902998236331,29.8616,29.8794,29.8616,29.8794,7164.903
2005-08-18 14:55:00,50.43,50.49,50.43,50.47,21715.16754850088,29.8794,29.9149,29.8794,29.9031,21715.1675
2005-08-18 15:00:00,50.47,50.48,50.41,50.46,21274.250440917105,29.9031,29.909,29.8675,29.8971,21274.2504
2005-08-18 15:05:00,50.45,50.46,50.39,50.42,22486.772486772483,29.8912,29.8971,29.8557,29.8734,22486.7725
2005-08-18 15:10:00,50.43,50.48,50.41,50.44,19951.499118165782,29.8794,29.909,29.8675,29.8853,19951.4991
2005-08-18 15:15:00,50.43,50.44,50.42,50.42,13447.971781305114,29.8794,29.8853,29.8734,29.8734,13447.9718
2005-08-18 15:20:00,50.43,50.44,50.4,50.41,21715.16754850088,29.8794,29.8853,29.8616,29.8675,21715.1675
2005-08-18 15:25:00,50.41,50.44,50.41,50.43,16865.079365079364,29.8675,29.8853,29.8675,29.8794,16865.0794
2005-08-18 15:30:00,50.43,50.44,50.4,50.4,8928.571428571428,29.8794,29.8853,29.8616,29.8616,8928.5714
2005-08-18 15:35:00,50.4,50.44,50.4,50.42,26785.714285714283,29.8616,29.8853,29.8616,29.8734,26785.7143
2005-08-18 15:40:00,50.44,50.47,50.44,50.47,9589.947089947089,29.8853,29.9031,29.8853,29.9031,9589.9471
2005-08-18 15:45:00,50.47,50.55,50.47,50.54,11904.761904761905,29.9031,29.9505,29.9031,29.9445,11904.7619
2005-08-18 15:50:00,50.54,50.54,50.47,50.54,30313.05114638448,29.9445,29.9445,29.9031,29.9445,30313.0511
2005-08-18 15:55:00,50.53,50.59,50.53,50.53,96891.53439153438,29.9386,29.9742,29.9386,29.9386,96891.5344
2005-08-19 09:30:00,50.77,50.77,50.59,50.69,82671.95767195766,30.0808,30.0808,29.9742,30.0334,82671.9577
2005-08-19 09:35:00,50.69,50.71,50.58,50.58,12896.825396825396,30.0334,30.0453,29.9682,29.9682,12896.8254
2005-08-19 09:40:00,50.59,50.65,50.45,50.61,16534.391534391532,29.9742,30.0097,29.8912,29.986,16534.3915
2005-08-19 09:45:00,50.64,50.66,50.57,50.59,17746.91358024691,30.0038,30.0156,29.9623,29.9742,17746.9136
2005-08-19 09:50:00,50.6,50.6,50.53,50.57,8597.883597883598,29.9801,29.9801,29.9386,29.9623,8597.8836
2005-08-19 09:55:00,50.58,50.66,50.53,50.53,5952.380952380951,29.9682,30.0156,29.9386,29.9386,5952.381
2005-08-19 10:00:00,50.62,50.69,50.59,50.67,6393.298059964726,29.9919,30.0334,29.9742,30.0216,6393.2981
2005-08-19 10:05:00,50.67,50.74,50.66,50.71,13227.513227513226,30.0216,30.063,30.0156,30.0453,13227.5132
2005-08-19 10:10:00,50.71,50.72,50.68,50.72,15211.64021164021,30.0453,30.0512,30.0275,30.0512,15211.6402
2005-08-19 10:15:00,50.72,50.79,50.71,50.71,7054.673721340388,30.0512,30.0927,30.0453,30.0453,7054.6737
2005-08-19 10:20:00,50.72,50.73,50.69,50.72,8046.737213403879,30.0512,30.0571,30.0334,30.0512,8046.7372
2005-08-19 10:25:00,50.73,50.74,50.72,50.73,5731.922398589065,30.0571,30.063,30.0512,30.0571,5731.9224
2005-08-19 10:30:00,50.73,50.73,50.62,50.63,13999.11816578483,30.0571,30.0571,29.9919,29.9979,13999.1182
2005-08-19 10:35:00,50.62,50.62,50.58,50.58,12786.596119929452,29.9919,29.9919,29.9682,29.9682,12786.5961
2005-08-19 10:40:00,50.58,50.61,50.58,50.61,12455.90828924162,29.9682,29.986,29.9682,29.986,12455.9083
2005-08-19 10:45:00,50.61,50.62,50.61,50.61,5731.922398589065,29.986,29.9919,29.986,29.986,5731.9224
2005-08-19 10:50:00,50.61,50.61,50.59,50.59,3637.566137566137,29.986,29.986,29.9742,29.9742,3637.5661
2005-08-19 10:55:00,50.59,50.61,50.58,50.59,5952.380952380951,29.9742,29.986,29.9682,29.9742,5952.381
2005-08-19 11:00:00,50.61,50.62,50.58,50.58,6944.444444444443,29.986,29.9919,29.9682,29.9682,6944.4444
2005-08-19 11:05:00,50.58,50.59,50.57,50.57,5952.380952380951,29.9682,29.9742,29.9623,29.9623,5952.381
2005-08-19 11:10:00,50.58,50.58,50.55,50.58,19179.894179894178,29.9682,29.9682,29.9505,29.9682,19179.8942
2005-08-19 11:15:00,50.58,50.62,50.58,50.61,9038.80070546737,29.9682,29.9919,29.9682,29.986,9038.8007
2005-08-19 11:20:00,50.61,50.69,50.61,50.66,9259.259259259255,29.986,30.0334,29.986,30.0156,9259.2593
2005-08-19 11:25:00,50.66,50.66,50.63,50.63,4960.317460317459,30.0156,30.0156,29.9979,29.9979,4960.3175
2005-08-19 11:30:00,50.63,50.63,50.6,50.61,15211.64021164021,29.9979,29.9979,29.9801,29.986,15211.6402
2005-08-19 11:35:00,50.61,50.62,50.6,50.62,8046.737213403879,29.986,29.9919,29.9801,29.9919,8046.7372
2005-08-19 11:40:00,50.64,50.69,50.62,50.69,6613.756613756613,30.0038,30.0334,29.9919,30.0334,6613.7566
2005-08-19 11:45:00,50.69,50.69,50.68,50.68,2314.8148148148143,30.0334,30.0334,30.0275,30.0275,2314.8148
2005-08-19 11:50:00,50.67,50.69,50.62,50.62,11133.156966490298,30.0216,30.0334,29.9919,29.9919,11133.157
2005-08-19 11:55:00,50.63,50.65,50.57,50.57,16865.079365079364,29.9979,30.0097,29.9623,29.9623,16865.0794
2005-08-19 12:00:00,50.58,50.62,50.58,50.58,10692.239858906523,29.9682,29.9919,29.9682,29.9682,10692.2399
2005-08-19 12:05:00,50.59,50.59,50.58,50.59,2094.356261022928,29.9742,29.9742,29.9682,29.9742,2094.3563
2005-08-19 12:10:00,50.59,50.59,50.58,50.58,2976.190476190476,29.9742,29.9742,29.9682,29.9682,2976.1905
2005-08-19 12:15:00,50.58,50.59,50.57,50.57,8597.883597883598,29.9682,29.9742,29.9623,29.9623,8597.8836
2005-08-19 12:20:00,50.57,50.59,50.56,50.57,4519.400352733685,29.9623,29.9742,29.9564,29.9623,4519.4004
2005-08-19 12:25:00,50.57,50.59,50.56,50.58,45083.77425044091,29.9623,29.9742,29.9564,29.9682,45083.7743
2005-08-19 12:30:00,50.59,50.59,50.56,50.59,20723.104056437387,29.9742,29.9742,29.9564,29.9742,20723.1041
2005-08-19 12:35:00,50.6,50.61,50.59,50.61,5401.234567901234,29.9801,29.986,29.9742,29.986,5401.2346
2005-08-19 12:40:00,50.61,50.61,50.59,50.59,7936.507936507935,29.986,29.986,29.9742,29.9742,7936.5079
2005-08-19 12:45:00,50.59,50.63,50.59,50.62,2094.356261022928,29.9742,29.9979,29.9742,29.9919,2094.3563
2005-08-19 12:50:00,50.61,50.62,50.57,50.59,9369.488536155202,29.986,29.9919,29.9623,29.9742,9369.4885
2005-08-19 12:55:00,50.59,50.59,50.58,50.59,4298.941798941799,29.9742,29.9742,29.9682,29.9742,4298.9418
2005-08-19 13:00:00,50.59,50.59,50.57,50.58,4629.629629629629,29.9742,29.9742,29.9623,29.9682,4629.6296
2005-08-19 13:05:00,50.58,50.59,50.57,50.58,7275.132275132274,29.9682,29.9742,29.9623,29.9682,7275.1323
2005-08-19 13:10:00,50.58,50.59,50.57,50.59,9920.63492063492,29.9682,29.9742,29.9623,29.9742,9920.6349
2005-08-19 13:15:00,50.59,50.59,50.55,50.59,30423.28042328042,29.9742,29.9742,29.9505,29.9742,30423.2804
2005-08-19 13:20:00,50.6,50.61,50.59,50.59,2865.9611992945324,29.9801,29.986,29.9742,29.9742,2865.9612
2005-08-19 13:25:00,50.59,50.59,50.57,50.58,2976.190476190476,29.9742,29.9742,29.9623,29.9682,2976.1905
2005-08-19 13:30:00,50.58,50.59,50.57,50.58,7054.673721340388,29.9682,29.9742,29.9623,29.9682,7054.6737
2005-08-19 13:35:00,50.58,50.59,50.57,50.59,7495.5908289241615,29.9682,29.9742,29.9623,29.9742,7495.5908
2005-08-19 13:40:00,50.58,50.59,50.57,50.59,4960.317460317459,29.9682,29.9742,29.9623,29.9742,4960.3175
2005-08-19 13:45:00,50.59,50.59,50.58,50.59,1984.126984126984,29.9742,29.9742,29.9682,29.9742,1984.127
2005-08-19 13:50:00,50.58,50.59,50.57,50.59,10141.093474426809,29.9682,29.9742,29.9623,29.9742,10141.0935
2005-08-19 13:55:00,50.59,50.65,50.58,50.62,13668.430335097,29.9742,30.0097,29.9682,29.9919,13668.4303
2005-08-19 14:00:00,50.59,50.61,50.59,50.59,4519.400352733685,29.9742,29.986,29.9742,29.9742,4519.4004
2005-08-19 14:05:00,50.59,50.59,50.57,50.58,7605.820105820105,29.9742,29.9742,29.9623,29.9682,7605.8201
2005-08-19 14:10:00,50.57,50.58,50.57,50.58,9259.259259259255,29.9623,29.9682,29.9623,29.9682,9259.2593
2005-08-19 14:15:00,50.58,50.6,50.57,50.59,10251.32275132275,29.9682,29.9801,29.9623,29.9742,10251.3228
2005-08-19 14:20:00,50.59,50.6,50.59,50.6,2865.9611992945324,29.9742,29.9801,29.9742,29.9801,2865.9612
2005-08-19 14:25:00,50.6,50.62,50.6,50.6,6503.5273368606695,29.9801,29.9919,29.9801,29.9801,6503.5273
2005-08-19 14:30:00,50.6,50.61,50.6,50.61,7164.902998236331,29.9801,29.986,29.9801,29.986,7164.903
2005-08-19 14:35:00,50.61,50.61,50.59,50.59,3968.253968253968,29.986,29.986,29.9742,29.9742,3968.254
2005-08-19 14:40:00,50.59,50.6,50.59,50.59,4850.088183421516,29.9742,29.9801,29.9742,29.9742,4850.0882
2005-08-19 14:45:00,50.59,50.6,50.57,50.59,13668.430335097,29.9742,29.9801,29.9623,29.9742,13668.4303
2005-08-19 14:50:00,50.59,50.67,50.59,50.67,16313.932980599646,29.9742,30.0216,29.9742,30.0216,16313.933
2005-08-19 14:55:00,50.67,50.67,50.66,50.66,5401.234567901234,30.0216,30.0216,30.0156,30.0156,5401.2346
2005-08-19 15:00:00,50.67,50.67,50.66,50.67,2425.044091710758,30.0216,30.0216,30.0156,30.0216,2425.0441
2005-08-19 15:05:00,50.67,50.67,50.59,50.65,13778.659611992944,30.0216,30.0216,29.9742,30.0097,13778.6596
2005-08-19 15:10:00,50.66,50.66,50.63,50.65,9589.947089947089,30.0156,30.0156,29.9979,30.0097,9589.9471
2005-08-19 15:15:00,50.65,50.65,50.63,50.64,6062.610229276896,30.0097,30.0097,29.9979,30.0038,6062.6102
2005-08-19 15:20:00,50.64,50.64,50.61,50.61,5401.234567901234,30.0038,30.0038,29.986,29.986,5401.2346
2005-08-19 15:25:00,50.61,50.62,50.61,50.62,7275.132275132274,29.986,29.9919,29.986,29.9919,7275.1323
2005-08-19 15:30:00,50.61,50.62,50.58,50.59,18187.830687830687,29.986,29.9919,29.9682,29.9742,18187.8307
2005-08-19 15:35:00,50.59,50.59,50.56,50.58,26565.2557319224,29.9742,29.9742,29.9564,29.9682,26565.2557
2005-08-19 15:40:00,50.58,50.62,50.57,50.59,16203.703703703704,29.9682,29.9919,29.9623,29.9742,16203.7037
2005-08-19 15:45:00,50.6,50.6,50.51,50.53,24691.358024691355,29.9801,29.9801,29.9268,29.9386,24691.358
2005-08-19 15:50:00,50.53,50.56,50.51,50.56,30313.05114638448,29.9386,29.9564,29.9268,29.9564,30313.0511
2005-08-19 15:55:00,50.55,50.58,50.55,50.55,18518.518518518515,29.9505,29.9682,29.9505,29.9505,18518.5185
2005-08-22 09:30:00,50.7,50.7,50.66,50.69,12786.596119929452,30.0393,30.0393,30.0156,30.0334,12786.5961
2005-08-22 09:35:00,50.69,50.8,50.69,50.79,16313.932980599646,30.0334,30.0986,30.0334,30.0927,16313.933
2005-08-22 09:40:00,50.79,50.94,50.79,50.89,20392.416225749555,30.0927,30.1815,30.0927,30.1519,20392.4162
2005-08-22 09:45:00,50.91,50.93,50.88,50.91,17526.455026455023,30.1638,30.1756,30.146,30.1638,17526.455
2005-08-22 09:50:00,50.91,50.98,50.91,50.97,14991.181657848325,30.1638,30.2052,30.1638,30.1993,14991.1817
2005-08-22 09:55:00,50.97,51.04,50.96,51.04,18628.74779541446,30.1993,30.2408,30.1934,30.2408,18628.7478
2005-08-22 10:00:00,51.05,51.17,51.04,51.11,15542.32804232804,30.2467,30.3178,30.2408,30.2823,15542.328
2005-08-22 10:05:00,51.13,51.13,51.04,51.04,10802.469135802468,30.2941,30.2941,30.2408,30.2408,10802.4691
2005-08-22 10:10:00,51.08,51.08,51.02,51.02,7495.5908289241615,30.2645,30.2645,30.2289,30.2289,7495.5908
2005-08-22 10:15:00,51.02,51.03,50.98,51.03,14550.264550264548,30.2289,30.2349,30.2052,30.2349,14550.2646
2005-08-22 10:20:00,51.01,51.03,50.98,51.02,7385.361552028218,30.223,30.2349,30.2052,30.2289,7385.3616
2005-08-22 10:25:00,51.02,51.04,51.02,51.02,5952.380952380951,30.2289,30.2408,30.2289,30.2289,5952.381
2005-08-22 10:30:00,51.02,51.06,51.02,51.06,4629.629629629629,30.2289,30.2526,30.2289,30.2526,4629.6296
2005-08-22 10:35:00,51.06,51.14,51.06,51.14,25793.65079365079,30.2526,30.3,30.2526,30.3,25793.6508
2005-08-22 10:40:00,51.15,51.18,51.15,51.15,24801.5873015873,30.306,30.3237,30.306,30.306,24801.5873
2005-08-22 10:45:00,51.14,51.15,51.13,51.13,10251.32275132275,30.3,30.306,30.2941,30.2941,10251.3228
2005-08-22 10:50:00,51.15,51.18,51.14,51.15,9479.717813051146,30.306,30.3237,30.3,30.306,9479.7178
2005-08-22 10:55:00,51.15,51.16,51.14,51.14,6944.444444444443,30.306,30.3119,30.3,30.3,6944.4444
2005-08-22 11:00:00,51.16,51.16,51.12,51.16,5291.00529100529,30.3119,30.3119,30.2882,30.3119,5291.0053
2005-08-22 11:05:00,51.16,51.16,51.13,51.15,3527.336860670194,30.3119,30.3119,30.2941,30.306,3527.3369
2005-08-22 11:10:00,51.15,51.17,51.13,51.17,4078.483245149912,30.306,30.3178,30.2941,30.3178,4078.4832
2005-08-22 11:15:00,51.17,51.2,51.17,51.2,17967.3721340388,30.3178,30.3356,30.3178,30.3356,17967.3721
2005-08-22 11:20:00,51.2,51.21,51.17,51.18,21384.47971781305,30.3356,30.3415,30.3178,30.3237,21384.4797
2005-08-22 11:25:00,51.18,51.18,51.18,51.18,4960.317460317459,30.3237,30.3237,30.3237,30.3237,4960.3175
2005-08-22 11:30:00,51.17,51.18,51.17,51.18,9700.176366843032,30.3178,30.3237,30.3178,30.3237,9700.1764
2005-08-22 11:35:00,51.18,51.19,51.18,51.19,8708.112874779541,30.3237,30.3297,30.3237,30.3297,8708.1129
2005-08-22 11:40:00,51.18,51.22,51.18,51.19,21825.396825396823,30.3237,30.3474,30.3237,30.3297,21825.3968
2005-08-22 11:45:00,51.19,51.21,51.18,51.21,5291.00529100529,30.3297,30.3415,30.3237,30.3415,5291.0053
2005-08-22 11:50:00,51.21,51.24,51.11,51.11,20943.56261022928,30.3415,30.3593,30.2823,30.2823,20943.5626
2005-08-22 11:55:00,51.11,51.17,50.85,51.0,70656.96649029982,30.2823,30.3178,30.1282,30.2171,70656.9665
2005-08-22 12:00:00,50.99,51.01,50.92,50.92,21164.02116402116,30.2112,30.223,30.1697,30.1697,21164.0212
2005-08-22 12:05:00,50.92,50.93,50.87,50.92,19290.123456790123,30.1697,30.1756,30.1401,30.1697,19290.1235
2005-08-22 12:10:00,50.92,50.95,50.91,50.94,9920.63492063492,30.1697,30.1875,30.1638,30.1815,9920.6349
2005-08-22 12:15:00,50.93,50.93,50.88,50.89,3527.336860670194,30.1756,30.1756,30.146,30.1519,3527.3369
2005-08-22 12:20:00,50.86,50.88,50.84,50.87,12014.991181657848,30.1341,30.146,30.1223,30.1401,12014.9912
2005-08-22 12:25:00,50.85,50.88,50.81,50.83,9920.63492063492,30.1282,30.146,30.1045,30.1164,9920.6349
2005-08-22 12:30:00,50.83,50.85,50.78,50.83,5401.234567901234,30.1164,30.1282,30.0867,30.1164,5401.2346
2005-08-22 12:35:00,50.84,50.84,50.67,50.78,16203.703703703704,30.1223,30.1223,30.0216,30.0867,16203.7037
2005-08-22 12:40:00,50.77,50.81,50.76,50.78,6503.5273368606695,30.0808,30.1045,30.0749,30.0867,6503.5273
2005-08-22 12:45:00,50.78,50.88,50.78,50.88,9369.488536155202,30.0867,30.146,30.0867,30.146,9369.4885
2005-08-22 12:50:00,50.89,50.89,50.88,50.89,8377.42504409171,30.1519,30.1519,30.146,30.1519,8377.425
2005-08-22 12:55:00,50.89,50.89,50.88,50.88,3527.336860670194,30.1519,30.1519,30.146,30.146,3527.3369
2005-08-22 13:00:00,50.88,50.88,50.84,50.85,2755.7319223985887,30.146,30.146,30.1223,30.1282,2755.7319
2005-08-22 13:05:00,50.87,50.91,50.86,50.88,9369.488536155202,30.1401,30.1638,30.1341,30.146,9369.4885
2005-08-22 13:10:00,50.88,50.88,50.78,50.81,7054.673721340388,30.146,30.146,30.0867,30.1045,7054.6737
2005-08-22 13:15:00,50.79,50.83,50.72,50.82,14109.347442680775,30.0927,30.1164,30.0512,30.1104,14109.3474
2005-08-22 13:20:00,50.85,50.89,50.83,50.89,8708.112874779541,30.1282,30.1519,30.1164,30.1519,8708.1129
2005-08-22 13:25:00,50.89,50.92,50.88,50.92,3306.8783068783064,30.1519,30.1697,30.146,30.1697,3306.8783
2005-08-22 13:30:00,50.95,50.95,50.92,50.94,8156.966490299823,30.1875,30.1875,30.1697,30.1815,8156.9665
2005-08-22 13:35:00,50.94,50.96,50.94,50.96,3747.7954144620808,30.1815,30.1934,30.1815,30.1934,3747.7954
2005-08-22 13:40:00,50.96,50.96,50.93,50.95,5291.00529100529,30.1934,30.1934,30.1756,30.1875,5291.0053
2005-08-22 13:45:00,50.95,50.99,50.94,50.98,12455.90828924162,30.1875,30.2112,30.1815,30.2052,12455.9083
2005-08-22 13:50:00,50.97,51.0,50.97,50.99,13007.05467372134,30.1993,30.2171,30.1993,30.2112,13007.0547
2005-08-22 13:55:00,51.01,51.05,51.0,51.0,14660.493827160491,30.223,30.2467,30.2171,30.2171,14660.4938
2005-08-22 14:00:00,51.0,51.01,50.93,50.98,11243.38624338624,30.2171,30.223,30.1756,30.2052,11243.3862
2005-08-22 14:05:00,50.97,51.04,50.97,51.01,14660.493827160491,30.1993,30.2408,30.1993,30.223,14660.4938
2005-08-22 14:10:00,51.01,51.04,51.0,51.03,17636.68430335097,30.223,30.2408,30.2171,30.2349,17636.6843
2005-08-22 14:15:00,51.01,51.03,51.01,51.02,9259.259259259255,30.223,30.2349,30.223,30.2289,9259.2593
2005-08-22 14:20:00,51.02,51.09,51.02,51.04,24360.670194003524,30.2289,30.2704,30.2289,30.2408,24360.6702
2005-08-22 14:25:00,51.05,51.08,51.02,51.02,3637.566137566137,30.2467,30.2645,30.2289,30.2289,3637.5661
2005-08-22 14:30:00,51.03,51.05,51.03,51.03,3306.8783068783064,30.2349,30.2467,30.2349,30.2349,3306.8783
2005-08-22 14:35:00,51.03,51.12,51.02,51.08,12896.825396825396,30.2349,30.2882,30.2289,30.2645,12896.8254
2005-08-22 14:40:00,51.09,51.09,51.05,51.06,13007.05467372134,30.2704,30.2704,30.2467,30.2526,13007.0547
2005-08-22 14:45:00,51.05,51.09,51.04,51.07,9479.717813051146,30.2467,30.2704,30.2408,30.2586,9479.7178
2005-08-22 14:50:00,51.06,51.06,51.04,51.04,5291.00529100529,30.2526,30.2526,30.2408,30.2408,5291.0053
2005-08-22 14:55:00,51.04,51.04,50.96,50.96,6834.2151675485,30.2408,30.2408,30.1934,30.1934,6834.2152
2005-08-22 15:00:00,50.96,50.99,50.91,50.98,13447.971781305114,30.1934,30.2112,30.1638,30.2052,13447.9718
2005-08-22 15:05:00,50.98,51.02,50.96,50.99,9479.717813051146,30.2052,30.2289,30.1934,30.2112,9479.7178
2005-08-22 15:10:00,51.01,51.08,51.0,51.07,11022.927689594357,30.223,30.2645,30.2171,30.2586,11022.9277
2005-08-22 15:15:00,51.06,51.08,51.02,51.02,9038.80070546737,30.2526,30.2645,30.2289,30.2289,9038.8007
2005-08-22 15:20:00,51.02,51.04,50.94,50.98,13558.201058201055,30.2289,30.2408,30.1815,30.2052,13558.2011
2005-08-22 15:25:00,50.98,51.05,50.92,51.03,26124.338624338623,30.2052,30.2467,30.1697,30.2349,26124.3386
2005-08-22 15:30:00,51.06,51.08,51.02,51.06,16203.703703703704,30.2526,30.2645,30.2289,30.2526,16203.7037
2005-08-22 15:35:00,51.06,51.12,51.05,51.06,18298.059964726628,30.2526,30.2882,30.2467,30.2526,18298.06
2005-08-22 15:40:00,51.07,51.08,51.04,51.07,16424.162257495587,30.2586,30.2645,30.2408,30.2586,16424.1623
2005-08-22 15:45:00,51.07,51.09,51.03,51.07,21384.47971781305,30.2586,30.2704,30.2349,30.2586,21384.4797
2005-08-22 15:50:00,51.07,51.08,51.03,51.06,20943.56261022928,30.2586,30.2645,30.2349,30.2526,20943.5626
2005-08-22 15:55:00,51.06,51.08,51.06,51.08,35824.514991181655,30.2526,30.2645,30.2526,30.2645,35824.515
2005-08-23 09:30:00,51.14,51.23,51.14,51.17,21053.79188712522,30.3,30.3534,30.3,30.3178,21053.7919
2005-08-23 09:35:00,51.17,51.26,51.16,51.2,16313.932980599646,30.3178,30.3711,30.3119,30.3356,16313.933
2005-08-23 09:40:00,51.21,51.21,51.08,51.08,16975.308641975305,30.3415,30.3415,30.2645,30.2645,16975.3086
2005-08-23 09:45:00,51.08,51.08,50.99,51.08,9700.176366843032,30.2645,30.2645,30.2112,30.2645,9700.1764
2005-08-23 09:50:00,51.06,51.15,51.06,51.12,12566.137566137564,30.2526,30.306,30.2526,30.2882,12566.1376
2005-08-23 09:55:00,51.12,51.12,50.99,50.99,7385.361552028218,30.2882,30.2882,30.2112,30.2112,7385.3616
2005-08-23 10:00:00,51.0,51.04,50.89,51.04,8597.883597883598,30.2171,30.2408,30.1519,30.2408,8597.8836
2005-08-23 10:05:00,51.06,51.1,50.98,51.03,19841.26984126984,30.2526,30.2763,30.2052,30.2349,19841.2698
2005-08-23 10:10:00,51.03,51.03,50.98,51.03,6944.444444444443,30.2349,30.2349,30.2052,30.2349,6944.4444
2005-08-23 10:15:00,51.03,51.07,51.03,51.04,82451.49911816578,30.2349,30.2586,30.2349,30.2408,82451.4991
2005-08-23 10:20:00,51.05,51.13,51.03,51.13,13999.11816578483,30.2467,30.2941,30.2349,30.2941,13999.1182
2005-08-23 10:25:00,51.13,51.14,51.04,51.05,11574.074074074071,30.2941,30.3,30.2408,30.2467,11574.0741
2005-08-23 10:30:00,51.06,51.1,51.05,51.09,14109.347442680775,30.2526,30.2763,30.2467,30.2704,14109.3474
2005-08-23 10:35:00,51.1,51.18,51.09,51.09,15873.015873015873,30.2763,30.3237,30.2704,30.2704,15873.0159
2005-08-23 10:40:00,51.09,51.12,51.05,51.08,6723.985890652557,30.2704,30.2882,30.2467,30.2645,6723.9859
2005-08-23 10:45:00,51.07,51.1,51.06,51.1,5070.546737213404,30.2586,30.2763,30.2526,30.2763,5070.5467
2005-08-23 10:50:00,51.09,51.1,51.06,51.07,7164.902998236331,30.2704,30.2763,30.2526,30.2586,7164.903
2005-08-23 10:55:00,51.06,51.07,51.04,51.07,6723.985890652557,30.2526,30.2586,30.2408,30.2586,6723.9859
2005-08-23 11:00:00,51.06,51.1,51.06,51.08,9589.947089947089,30.2526,30.2763,30.2526,30.2645,9589.9471
2005-08-23 11:05:00,51.07,51.07,50.98,51.02,10912.698412698412,30.2586,30.2586,30.2052,30.2289,10912.6984
2005-08-23 11:10:00,50.99,51.01,50.98,50.99,5621.693121693121,30.2112,30.223,30.2052,30.2112,5621.6931
2005-08-23 11:15:00,51.0,51.04,50.99,51.04,5731.922398589065,30.2171,30.2408,30.2112,30.2408,5731.9224
2005-08-23 11:20:00,51.05,51.07,51.05,51.07,6393.298059964726,30.2467,30.2586,30.2467,30.2586,6393.2981
2005-08-23 11:25:00,51.06,51.12,51.06,51.12,7385.361552028218,30.2526,30.2882,30.2526,30.2882,7385.3616
2005-08-23 11:30:00,51.12,51.13,51.07,51.08,7164.902998236331,30.2882,30.2941,30.2586,30.2645,7164.903
2005-08-23 11:35:00,51.08,51.08,51.03,51.04,3858.024691358024,30.2645,30.2645,30.2349,30.2408,3858.0247
2005-08-23 11:40:00,51.03,51.03,50.98,50.98,6944.444444444443,30.2349,30.2349,30.2052,30.2052,6944.4444
2005-08-23 11:45:00,50.98,50.99,50.9,50.93,10141.093474426809,30.2052,30.2112,30.1578,30.1756,10141.0935
2005-08-23 11:50:00,50.94,50.96,50.92,50.96,4298.941798941799,30.1815,30.1934,30.1697,30.1934,4298.9418
2005-08-23 11:55:00,50.97,50.98,50.96,50.97,4739.858906525573,30.1993,30.2052,30.1934,30.1993,4739.8589
2005-08-23 12:00:00,50.97,50.97,50.87,50.87,16203.703703703704,30.1993,30.1993,30.1401,30.1401,16203.7037
2005-08-23 12:05:00,50.87,50.93,50.87,50.93,5180.776014109347,30.1401,30.1756,30.1401,30.1756,5180.776
2005-08-23 12:10:00,50.92,50.98,50.92,50.94,23037.9188712522,30.1697,30.2052,30.1697,30.1815,23037.9189
2005-08-23 12:15:00,50.94,50.97,50.94,50.94,7605.820105820105,30.1815,30.1993,30.1815,30.1815,7605.8201
2005-08-23 12:20:00,50.94,50.96,50.94,50.95,2425.044091710758,30.1815,30.1934,30.1815,30.1875,2425.0441
2005-08-23 12:25:00,50.96,50.97,50.94,50.94,1763.668430335097,30.1934,30.1993,30.1815,30.1815,1763.6684
2005-08-23 12:30:00,50.95,50.96,50.95,50.95,2755.7319223985887,30.1875,30.1934,30.1875,30.1875,2755.7319
2005-08-23 12:35:00,50.95,50.96,50.94,50.96,3968.253968253968,30.1875,30.1934,30.1815,30.1934,3968.254
2005-08-23 12:40:00,50.95,50.96,50.94,50.96,5401.234567901234,30.1875,30.1934,30.1815,30.1934,5401.2346
2005-08-23 12:45:00,50.97,50.98,50.96,50.98,3417.10758377425,30.1993,30.2052,30.1934,30.2052,3417.1076
2005-08-23 12:50:00,50.98,50.98,50.97,50.98,5401.234567901234,30.2052,30.2052,30.1993,30.2052,5401.2346
2005-08-23 12:55:00,50.98,50.98,50.98,50.98,1984.126984126984,30.2052,30.2052,30.2052,30.2052,1984.127
2005-08-23 13:00:00,50.98,50.99,50.98,50.98,3417.10758377425,30.2052,30.2112,30.2052,30.2052,3417.1076
2005-08-23 13:05:00,50.98,50.99,50.98,50.98,5842.151675485008,30.2052,30.2112,30.2052,30.2052,5842.1517
2005-08-23 13:10:00,50.98,50.98,50.98,50.98,3968.253968253968,30.2052,30.2052,30.2052,30.2052,3968.254
2005-08-23 13:15:00,50.98,50.98,50.95,50.95,3858.024691358024,30.2052,30.2052,30.1875,30.1875,3858.0247
2005-08-23 13:20:00,50.95,50.95,50.91,50.94,8046.737213403879,30.1875,30.1875,30.1638,30.1815,8046.7372
2005-08-23 13:25:00,50.94,50.95,50.94,50.95,1984.126984126984,30.1815,30.1875,30.1815,30.1875,1984.127
2005-08-23 13:30:00,50.95,50.95,50.91,50.92,3196.649029982363,30.1875,30.1875,30.1638,30.1697,3196.649
2005-08-23 13:35:00,50.92,50.94,50.92,50.92,4629.629629629629,30.1697,30.1815,30.1697,30.1697,4629.6296
2005-08-23 13:40:00,50.92,50.98,50.92,50.98,8046.737213403879,30.1697,30.2052,30.1697,30.2052,8046.7372
2005-08-23 13:45:00,50.98,51.03,50.98,51.0,8156.966490299823,30.2052,30.2349,30.2052,30.2171,8156.9665
2005-08-23 13:50:00,51.0,51.02,50.96,50.98,11243.38624338624,30.2171,30.2289,30.1934,30.2052,11243.3862
2005-08-23 13:55:00,50.99,50.99,50.97,50.98,7164.902998236331,30.2112,30.2112,30.1993,30.2052,7164.903
2005-08-23 14:00:00,50.97,50.97,50.95,50.96,3527.336860670194,30.1993,30.1993,30.1875,30.1934,3527.3369
2005-08-23 14:05:00,50.95,51.04,50.95,51.01,14660.493827160491,30.1875,30.2408,30.1875,30.223,14660.4938
2005-08-23 14:10:00,51.01,51.06,51.01,51.06,10471.781305114637,30.223,30.2526,30.223,30.2526,10471.7813
2005-08-23 14:15:00,51.05,51.06,51.04,51.06,8046.737213403879,30.2467,30.2526,30.2408,30.2526,8046.7372
2005-08-23 14:20:00,51.06,51.15,51.06,51.12,19951.499118165782,30.2526,30.306,30.2526,30.2882,19951.4991
2005-08-23 14:25:00,51.15,51.18,51.14,51.18,7164.902998236331,30.306,30.3237,30.3,30.3237,7164.903
2005-08-23 14:30:00,51.18,51.18,51.17,51.18,3747.7954144620808,30.3237,30.3237,30.3178,30.3237,3747.7954
2005-08-23 14:35:00,51.18,51.25,51.18,51.23,14770.723104056437,30.3237,30.3652,30.3237,30.3534,14770.7231
2005-08-23 14:40:00,51.23,51.26,51.21,51.24,8156.966490299823,30.3534,30.3711,30.3415,30.3593,8156.9665
2005-08-23 14:45:00,51.24,51.26,51.22,51.22,15101.410934744266,30.3593,30.3711,30.3474,30.3474,15101.4109
2005-08-23 14:50:00,51.23,51.24,51.17,51.18,8156.966490299823,30.3534,30.3593,30.3178,30.3237,8156.9665
2005-08-23 14:55:00,51.18,51.18,51.16,51.18,3637.566137566137,30.3237,30.3237,30.3119,30.3237,3637.5661
2005-08-23 15:00:00,51.18,51.18,51.16,51.18,4519.400352733685,30.3237,30.3237,30.3119,30.3237,4519.4004
2005-08-23 15:05:00,51.18,51.18,51.08,51.08,6062.610229276896,30.3237,30.3237,30.2645,30.2645,6062.6102
2005-08-23 15:10:00,51.08,51.1,51.07,51.09,6944.444444444443,30.2645,30.2763,30.2586,30.2704,6944.4444
2005-08-23 15:15:00,51.09,51.12,51.06,51.06,11684.303350970016,30.2704,30.2882,30.2526,30.2526,11684.3034
2005-08-23 15:20:00,51.03,51.05,51.03,51.04,9479.717813051146,30.2349,30.2467,30.2349,30.2408,9479.7178
2005-08-23 15:25:00,51.04,51.05,51.03,51.03,13668.430335097,30.2408,30.2467,30.2349,30.2349,13668.4303
2005-08-23 15:30:00,51.03,51.08,51.03,51.07,32958.55379188712,30.2349,30.2645,30.2349,30.2586,32958.5538
2005-08-23 15:35:00,51.06,51.06,51.04,51.04,7164.902998236331,30.2526,30.2526,30.2408,30.2408,7164.903
2005-08-23 15:40:00,51.04,51.04,50.97,51.0,18628.74779541446,30.2408,30.2408,30.1993,30.2171,18628.7478
2005-08-23 15:45:00,50.99,50.99,50.95,50.98,15101.410934744266,30.2112,30.2112,30.1875,30.2052,15101.4109
2005-08-23 15:50:00,50.98,50.98,50.95,50.98,24911.81657848324,30.2052,30.2052,30.1875,30.2052,24911.8166
2005-08-23 15:55:00,50.97,51.0,50.95,50.99,15873.015873015873,30.1993,30.2171,30.1875,30.2112,15873.0159
2005-08-24 09:30:00,51.06,51.25,51.06,51.1,39572.31040564374,30.2526,30.3652,30.2526,30.2763,39572.3104
2005-08-24 09:35:00,51.1,51.1,50.97,51.05,6613.756613756613,30.2763,30.2763,30.1993,30.2467,6613.7566
2005-08-24 09:40:00,51.05,51.05,50.91,51.0,12455.90828924162,30.2467,30.2467,30.1638,30.2171,12455.9083
2005-08-24 09:45:00,51.0,51.11,50.98,51.1,14219.576719576718,30.2171,30.2823,30.2052,30.2763,14219.5767
2005-08-24 09:50:00,51.08,51.08,51.01,51.03,20723.104056437387,30.2645,30.2645,30.223,30.2349,20723.1041
2005-08-24 09:55:00,51.03,51.04,50.91,51.01,12014.991181657848,30.2349,30.2408,30.1638,30.223,12014.9912
2005-08-24 10:00:00,51.01,51.05,50.97,50.99,11684.303350970016,30.223,30.2467,30.1993,30.2112,11684.3034
2005-08-24 10:05:00,50.99,51.04,50.93,50.93,14550.264550264548,30.2112,30.2408,30.1756,30.1756,14550.2646
2005-08-24 10:10:00,50.93,50.95,50.86,50.87,12786.596119929452,30.1756,30.1875,30.1341,30.1401,12786.5961
2005-08-24 10:15:00,50.88,50.88,50.83,50.86,7385.361552028218,30.146,30.146,30.1164,30.1341,7385.3616
2005-08-24 10:20:00,50.86,50.86,50.83,50.85,5842.151675485008,30.1341,30.1341,30.1164,30.1282,5842.1517
2005-08-24 10:25:00,50.85,50.86,50.8,50.81,5842.151675485008,30.1282,30.1341,30.0986,30.1045,5842.1517
2005-08-24 10:30:00,50.8,50.87,50.79,50.87,20392.416225749555,30.0986,30.1401,30.0927,30.1401,20392.4162
2005-08-24 10:35:00,50.87,50.94,50.87,50.9,15762.786596119928,30.1401,30.1815,30.1401,30.1578,15762.7866
2005-08-24 10:40:00,50.89,50.93,50.89,50.93,4298.941798941799,30.1519,30.1756,30.1519,30.1756,4298.9418
2005-08-24 10:45:00,50.93,51.13,50.92,51.12,10692.239858906523,30.1756,30.2941,30.1697,30.2882,10692.2399
2005-08-24 10:50:00,51.12,51.16,51.1,51.1,6503.5273368606695,30.2882,30.3119,30.2763,30.2763,6503.5273
2005-08-24 10:55:00,51.1,51.1,51.06,51.06,2976.190476190476,30.2763,30.2763,30.2526,30.2526,2976.1905
2005-08-24 11:00:00,51.07,51.07,50.98,50.98,5291.00529100529,30.2586,30.2586,30.2052,30.2052,5291.0053
2005-08-24 11:05:00,50.98,51.02,50.93,50.94,4188.712522045855,30.2052,30.2289,30.1756,30.1815,4188.7125
2005-08-24 11:10:00,50.95,50.95,50.92,50.94,2976.190476190476,30.1875,30.1875,30.1697,30.1815,2976.1905
2005-08-24 11:15:00,50.95,50.95,50.93,50.95,3747.7954144620808,30.1875,30.1875,30.1756,30.1875,3747.7954
2005-08-24 11:20:00,50.95,50.98,50.94,50.98,4850.088183421516,30.1875,30.2052,30.1815,30.2052,4850.0882
2005-08-24 11:25:00,50.98,50.99,50.97,50.98,3417.10758377425,30.2052,30.2112,30.1993,30.2052,3417.1076
2005-08-24 11:30:00,50.98,51.01,50.98,51.01,8597.883597883598,30.2052,30.223,30.2052,30.223,8597.8836
2005-08-24 11:35:00,51.01,51.1,51.01,51.09,21494.70899470899,30.223,30.2763,30.223,30.2704,21494.709
2005-08-24 11:40:00,51.1,51.15,51.09,51.1,25462.96296296296,30.2763,30.306,30.2704,30.2763,25462.963
2005-08-24 11:45:00,51.11,51.14,51.1,51.14,6393.298059964726,30.2823,30.3,30.2763,30.3,6393.2981
2005-08-24 11:50:00,51.14,51.15,51.11,51.13,8597.883597883598,30.3,30.306,30.2823,30.2941,8597.8836
2005-08-24 11:55:00,51.13,51.25,51.13,51.18,8708.112874779541,30.2941,30.3652,30.2941,30.3237,8708.1129
2005-08-24 12:00:00,51.18,51.18,51.16,51.17,4739.858906525573,30.3237,30.3237,30.3119,30.3178,4739.8589
2005-08-24 12:05:00,51.17,51.18,51.14,51.16,4739.858906525573,30.3178,30.3237,30.3,30.3119,4739.8589
2005-08-24 12:10:00,51.17,51.2,51.14,51.15,8708.112874779541,30.3178,30.3356,30.3,30.306,8708.1129
2005-08-24 12:15:00,51.16,51.17,51.14,51.17,9920.63492063492,30.3119,30.3178,30.3,30.3178,9920.6349
2005-08-24 12:20:00,51.17,51.19,51.16,51.17,7275.132275132274,30.3178,30.3297,30.3119,30.3178,7275.1323
2005-08-24 12:25:00,51.16,51.27,51.16,51.26,13999.11816578483,30.3119,30.3771,30.3119,30.3711,13999.1182
2005-08-24 12:30:00,51.23,51.27,51.23,51.26,8597.883597883598,30.3534,30.3771,30.3534,30.3711,8597.8836
2005-08-24 12:35:00,51.26,51.27,51.26,51.27,12014.991181657848,30.3711,30.3771,30.3711,30.3771,12014.9912
2005-08-24 12:40:00,51.27,51.29,51.27,51.28,13558.201058201055,30.3771,30.3889,30.3771,30.383,13558.2011
2005-08-24 12:45:00,51.28,51.29,51.24,51.27,10030.864197530864,30.383,30.3889,30.3593,30.3771,10030.8642
2005-08-24 12:50:00,51.27,51.28,51.26,51.27,7054.673721340388,30.3771,30.383,30.3711,30.3771,7054.6737
2005-08-24 12:55:00,51.27,51.27,51.16,51.21,18408.289241622573,30.3771,30.3771,30.3119,30.3415,18408.2892
2005-08-24 13:00:00,51.2,51.2,51.15,51.16,11794.53262786596,30.3356,30.3356,30.306,30.3119,11794.5326
2005-08-24 13:05:00,51.15,51.16,51.13,51.14,4188.712522045855,30.306,30.3119,30.2941,30.3,4188.7125
2005-08-24 13:10:00,51.14,51.15,51.13,51.13,4960.317460317459,30.3,30.306,30.2941,30.2941,4960.3175
2005-08-24 13:15:00,51.14,51.14,51.07,51.07,13337.742504409169,30.3,30.3,30.2586,30.2586,13337.7425
2005-08-24 13:20:00,51.07,51.08,51.06,51.08,6834.2151675485,30.2586,30.2645,30.2526,30.2645,6834.2152
2005-08-24 13:25:00,51.07,51.1,51.07,51.1,4188.712522045855,30.2586,30.2763,30.2586,30.2763,4188.7125
2005-08-24 13:30:00,51.11,51.12,51.1,51.11,3747.7954144620808,30.2823,30.2882,30.2763,30.2823,3747.7954
2005-08-24 13:35:00,51.11,51.11,51.1,51.1,4739.858906525573,30.2823,30.2823,30.2763,30.2763,4739.8589
2005-08-24 13:40:00,51.1,51.1,51.07,51.09,7716.049382716048,30.2763,30.2763,30.2586,30.2704,7716.0494
2005-08-24 13:45:00,51.09,51.09,51.05,51.05,7275.132275132274,30.2704,30.2704,30.2467,30.2467,7275.1323
2005-08-24 13:50:00,51.05,51.06,51.01,51.02,5621.693121693121,30.2467,30.2526,30.223,30.2289,5621.6931
2005-08-24 13:55:00,51.02,51.06,51.01,51.05,7605.820105820105,30.2289,30.2526,30.223,30.2467,7605.8201
2005-08-24 14:00:00,51.06,51.08,51.05,51.06,8597.883597883598,30.2526,30.2645,30.2467,30.2526,8597.8836
2005-08-24 14:05:00,51.06,51.08,51.05,51.08,4739.858906525573,30.2526,30.2645,30.2467,30.2645,4739.8589
2005-08-24 14:10:00,51.08,51.11,51.08,51.09,9369.488536155202,30.2645,30.2823,30.2645,30.2704,9369.4885
2005-08-24 14:15:00,51.09,51.12,51.06,51.06,11574.074074074071,30.2704,30.2882,30.2526,30.2526,11574.0741
2005-08-24 14:20:00,51.07,51.07,50.99,50.99,20171.95767195767,30.2586,30.2586,30.2112,30.2112,20171.9577
2005-08-24 14:25:00,50.98,51.04,50.98,51.02,17526.455026455023,30.2052,30.2408,30.2052,30.2289,17526.455
2005-08-24 14:30:00,51.03,51.07,50.98,51.0,16534.391534391532,30.2349,30.2586,30.2052,30.2171,16534.3915
2005-08-24 14:35:00,51.0,51.08,51.0,51.08,13117.283950617282,30.2171,30.2645,30.2171,30.2645,13117.284
2005-08-24 14:40:00,51.08,51.11,51.02,51.07,21053.79188712522,30.2645,30.2823,30.2289,30.2586,21053.7919
2005-08-24 14:45:00,51.07,51.07,50.99,51.0,11243.38624338624,30.2586,30.2586,30.2112,30.2171,11243.3862
2005-08-24 14:50:00,50.99,50.99,50.98,50.99,8267.195767195766,30.2112,30.2112,30.2052,30.2112,8267.1958
2005-08-24 14:55:00,50.98,50.98,50.91,50.91,10912.698412698412,30.2052,30.2052,30.1638,30.1638,10912.6984
2005-08-24 15:00:00,50.91,50.91,50.76,50.79,22045.85537918871,30.1638,30.1638,30.0749,30.0927,22045.8554
2005-08-24 15:05:00,50.79,50.81,50.75,50.75,22156.08465608465,30.0927,30.1045,30.069,30.069,22156.0847
2005-08-24 15:10:00,50.76,50.77,50.61,50.63,18408.289241622573,30.0749,30.0808,29.986,29.9979,18408.2892
2005-08-24 15:15:00,50.61,50.67,50.6,50.67,24801.5873015873,29.986,30.0216,29.9801,30.0216,24801.5873
2005-08-24 15:20:00,50.67,50.69,50.65,50.65,13668.430335097,30.0216,30.0334,30.0097,30.0097,13668.4303
2005-08-24 15:25:00,50.65,50.66,50.63,50.65,11574.074074074071,30.0097,30.0156,29.9979,30.0097,11574.0741
2005-08-24 15:30:00,50.64,50.65,50.54,50.63,25022.045855379187,30.0038,30.0097,29.9445,29.9979,25022.0459
2005-08-24 15:35:00,50.63,50.77,50.62,50.73,40123.456790123455,29.9979,30.0808,29.9919,30.0571,40123.4568
2005-08-24 15:40:00,50.73,50.73,50.64,50.64,25903.880070546733,30.0571,30.0571,30.0038,30.0038,25903.8801
2005-08-24 15:45:00,50.64,50.67,50.56,50.58,16754.85008818342,30.0038,30.0216,29.9564,29.9682,16754.8501
2005-08-24 15:50:00,50.57,50.59,50.56,50.59,28439.15343915344,29.9623,29.9742,29.9564,29.9742,28439.1534
2005-08-24 15:55:00,50.59,50.6,50.55,50.59,43320.10582010582,29.9742,29.9801,29.9505,29.9742,43320.1058
2005-08-25 09:30:00,50.4,50.58,50.35,50.36,26014.10934744268,30.001,30.1081,29.9712,29.9772,26014.1093
2005-08-25 09:35:00,50.36,50.41,50.3,50.41,18849.206349206343,29.9772,30.0069,29.9415,30.0069,18849.2063
2005-08-25 09:40:00,50.42,50.44,50.38,50.44,12125.220458553791,30.0129,30.0248,29.9891,30.0248,12125.2205
2005-08-25 09:45:00,50.44,50.44,50.36,50.36,31194.885361552024,30.0248,30.0248,29.9772,29.9772,31194.8854
2005-08-25 09:50:00,50.36,50.36,50.3,50.3,19841.26984126984,29.9772,29.9772,29.9415,29.9415,19841.2698
2005-08-25 09:55:00,50.31,50.31,50.26,50.26,21274.250440917105,29.9474,29.9474,29.9177,29.9177,21274.2504
2005-08-25 10:00:00,50.26,50.31,50.25,50.31,20723.104056437387,29.9177,29.9474,29.9117,29.9474,20723.1041
2005-08-25 10:05:00,50.32,50.33,50.3,50.33,9369.488536155202,29.9534,29.9593,29.9415,29.9593,9369.4885
2005-08-25 10:10:00,50.34,50.37,50.31,50.31,8928.571428571428,29.9653,29.9831,29.9474,29.9474,8928.5714
2005-08-25 10:15:00,50.32,50.37,50.32,50.34,15652.557319223984,29.9534,29.9831,29.9534,29.9653,15652.5573
2005-08-25 10:20:00,50.35,50.37,50.34,50.37,9479.717813051146,29.9712,29.9831,29.9653,29.9831,9479.7178
2005-08-25 10:25:00,50.37,50.43,50.35,50.4,18849.206349206343,29.9831,30.0188,29.9712,30.001,18849.2063
2005-08-25 10:30:00,50.42,50.49,50.42,50.43,11243.38624338624,30.0129,30.0546,30.0129,30.0188,11243.3862
2005-08-25 10:35:00,50.44,50.48,50.43,50.46,8818.342151675484,30.0248,30.0486,30.0188,30.0367,8818.3422
2005-08-25 10:40:00,50.46,50.5,50.46,50.49,17526.455026455023,30.0367,30.0605,30.0367,30.0546,17526.455
2005-08-25 10:45:00,50.49,50.49,50.47,50.48,13117.283950617282,30.0546,30.0546,30.0427,30.0486,13117.284
2005-08-25 10:50:00,50.48,50.51,50.47,50.49,8046.737213403879,30.0486,30.0665,30.0427,30.0546,8046.7372
2005-08-25 10:55:00,50.5,50.51,50.49,50.5,6613.756613756613,30.0605,30.0665,30.0546,30.0605,6613.7566
2005-08-25 11:00:00,50.5,50.51,50.48,50.48,9369.488536155202,30.0605,30.0665,30.0486,30.0486,9369.4885
2005-08-25 11:05:00,50.48,50.49,50.47,50.49,4519.400352733685,30.0486,30.0546,30.0427,30.0546,4519.4004
2005-08-25 11:10:00,50.49,50.49,50.48,50.49,8156.966490299823,30.0546,30.0546,30.0486,30.0546,8156.9665
2005-08-25 11:15:00,50.48,50.49,50.47,50.48,4078.483245149912,30.0486,30.0546,30.0427,30.0486,4078.4832
2005-08-25 11:20:00,50.48,50.48,50.45,50.45,7716.049382716048,30.0486,30.0486,30.0307,30.0307,7716.0494
2005-08-25 11:25:00,50.45,50.46,50.44,50.46,6944.444444444443,30.0307,30.0367,30.0248,30.0367,6944.4444
2005-08-25 11:30:00,50.46,50.47,50.46,50.47,5291.00529100529,30.0367,30.0427,30.0367,30.0427,5291.0053
2005-08-25 11:35:00,50.46,50.47,50.39,50.39,13888.888888888889,30.0367,30.0427,29.995,29.995,13888.8889
2005-08-25 11:40:00,50.4,50.42,50.39,50.4,2865.9611992945324,30.001,30.0129,29.995,30.001,2865.9612
2005-08-25 11:45:00,50.4,50.41,50.4,50.41,1873.8977072310404,30.001,30.0069,30.001,30.0069,1873.8977
2005-08-25 11:50:00,50.42,50.47,50.42,50.45,9700.176366843032,30.0129,30.0427,30.0129,30.0307,9700.1764
2005-08-25 11:55:00,50.45,50.46,50.45,50.45,771.6049382716049,30.0307,30.0367,30.0307,30.0307,771.6049
2005-08-25 12:00:00,50.45,50.45,50.39,50.43,15762.786596119928,30.0307,30.0307,29.995,30.0188,15762.7866
2005-08-25 12:05:00,50.44,50.44,50.42,50.44,7385.361552028218,30.0248,30.0248,30.0129,30.0248,7385.3616
2005-08-25 12:10:00,50.43,50.44,50.42,50.42,5291.00529100529,30.0188,30.0248,30.0129,30.0129,5291.0053
2005-08-25 12:15:00,50.42,50.42,50.4,50.4,5070.546737213404,30.0129,30.0129,30.001,30.001,5070.5467
2005-08-25 12:20:00,50.4,50.41,50.37,50.38,7385.361552028218,30.001,30.0069,29.9831,29.9891,7385.3616
2005-08-25 12:25:00,50.38,50.39,50.37,50.37,4850.088183421516,29.9891,29.995,29.9831,29.9831,4850.0882
2005-08-25 12:30:00,50.36,50.36,50.35,50.35,5952.380952380951,29.9772,29.9772,29.9712,29.9712,5952.381
2005-08-25 12:35:00,50.35,50.36,50.33,50.33,12235.449735449734,29.9712,29.9772,29.9593,29.9593,12235.4497
2005-08-25 12:40:00,50.34,50.34,50.32,50.33,7936.507936507935,29.9653,29.9653,29.9534,29.9593,7936.5079
2005-08-25 12:45:00,50.34,50.36,50.33,50.34,7385.361552028218,29.9653,29.9772,29.9593,29.9653,7385.3616
2005-08-25 12:50:00,50.35,50.36,50.35,50.35,5180.776014109347,29.9712,29.9772,29.9712,29.9712,5180.776
2005-08-25 12:55:00,50.36,50.37,50.35,50.36,2535.2733686067018,29.9772,29.9831,29.9712,29.9772,2535.2734
2005-08-25 13:00:00,50.36,50.39,50.36,50.39,11574.074074074071,29.9772,29.995,29.9772,29.995,11574.0741
2005-08-25 13:05:00,50.39,50.39,50.36,50.37,2314.8148148148143,29.995,29.995,29.9772,29.9831,2314.8148
2005-08-25 13:10:00,50.37,50.38,50.34,50.35,7605.820105820105,29.9831,29.9891,29.9653,29.9712,7605.8201
2005-08-25 13:15:00,50.35,50.35,50.34,50.35,7716.049382716048,29.9712,29.9712,29.9653,29.9712,7716.0494
2005-08-25 13:20:00,50.35,50.37,50.35,50.37,7936.507936507935,29.9712,29.9831,29.9712,29.9831,7936.5079
2005-08-25 13:25:00,50.38,50.46,50.38,50.43,10582.01058201058,29.9891,30.0367,29.9891,30.0188,10582.0106
2005-08-25 13:30:00,50.44,50.48,50.43,50.46,14550.264550264548,30.0248,30.0486,30.0188,30.0367,14550.2646
2005-08-25 13:35:00,50.46,50.46,50.41,50.41,6613.756613756613,30.0367,30.0367,30.0069,30.0069,6613.7566
2005-08-25 13:40:00,50.41,50.44,50.41,50.41,5842.151675485008,30.0069,30.0248,30.0069,30.0069,5842.1517
2005-08-25 13:45:00,50.42,50.44,50.41,50.42,5731.922398589065,30.0129,30.0248,30.0069,30.0129,5731.9224
2005-08-25 13:50:00,50.42,50.45,50.42,50.44,8377.42504409171,30.0129,30.0307,30.0129,30.0248,8377.425
2005-08-25 13:55:00,50.45,50.45,50.43,50.44,3417.10758377425,30.0307,30.0307,30.0188,30.0248,3417.1076
2005-08-25 14:00:00,50.44,50.44,50.4,50.4,6723.985890652557,30.0248,30.0248,30.001,30.001,6723.9859
2005-08-25 14:05:00,50.41,50.43,50.41,50.41,5842.151675485008,30.0069,30.0188,30.0069,30.0069,5842.1517
2005-08-25 14:10:00,50.4,50.41,50.38,50.39,10361.552028218694,30.001,30.0069,29.9891,29.995,10361.552
2005-08-25 14:15:00,50.39,50.39,50.36,50.38,10471.781305114637,29.995,29.995,29.9772,29.9891,10471.7813
2005-08-25 14:20:00,50.37,50.47,50.37,50.45,6723.985890652557,29.9831,30.0427,29.9831,30.0307,6723.9859
2005-08-25 14:25:00,50.45,50.46,50.45,50.46,16424.162257495587,30.0307,30.0367,30.0307,30.0367,16424.1623
2005-08-25 14:30:00,50.46,50.52,50.46,50.5,15321.869488536153,30.0367,30.0724,30.0367,30.0605,15321.8695
2005-08-25 14:35:00,50.49,50.49,50.48,50.48,4078.483245149912,30.0546,30.0546,30.0486,30.0486,4078.4832
2005-08-25 14:40:00,50.47,50.48,50.47,50.48,5070.546737213404,30.0427,30.0486,30.0427,30.0486,5070.5467
2005-08-25 14:45:00,50.48,50.49,50.47,50.47,13888.888888888889,30.0486,30.0546,30.0427,30.0427,13888.8889
2005-08-25 14:50:00,50.47,50.48,50.44,50.48,7275.132275132274,30.0427,30.0486,30.0248,30.0486,7275.1323
2005-08-25 14:55:00,50.47,50.53,50.47,50.52,13337.742504409169,30.0427,30.0784,30.0427,30.0724,13337.7425
2005-08-25 15:00:00,50.52,50.53,50.49,50.49,8818.342151675484,30.0724,30.0784,30.0546,30.0546,8818.3422
2005-08-25 15:05:00,50.49,50.49,50.48,50.48,5731.922398589065,30.0546,30.0546,30.0486,30.0486,5731.9224
2005-08-25 15:10:00,50.49,50.49,50.47,50.48,10251.32275132275,30.0546,30.0546,30.0427,30.0486,10251.3228
2005-08-25 15:15:00,50.49,50.51,50.49,50.5,9149.029982363314,30.0546,30.0665,30.0546,30.0605,9149.03
2005-08-25 15:20:00,50.51,50.52,50.49,50.5,22707.231040564373,30.0665,30.0724,30.0546,30.0605,22707.231
2005-08-25 15:25:00,50.5,50.5,50.45,50.47,11133.156966490298,30.0605,30.0605,30.0307,30.0427,11133.157
2005-08-25 15:30:00,50.46,50.49,50.45,50.48,16644.620811287477,30.0367,30.0546,30.0307,30.0486,16644.6208
2005-08-25 15:35:00,50.48,50.51,50.47,50.5,12566.137566137564,30.0486,30.0665,30.0427,30.0605,12566.1376
2005-08-25 15:40:00,50.5,50.53,50.49,50.53,12786.596119929452,30.0605,30.0784,30.0546,30.0784,12786.5961
2005-08-25 15:45:00,50.53,50.56,50.51,50.55,15321.869488536153,30.0784,30.0962,30.0665,30.0903,15321.8695
2005-08-25 15:50:00,50.54,50.56,50.49,50.49,17195.767195767196,30.0843,30.0962,30.0546,30.0546,17195.7672
2005-08-25 15:55:00,50.49,50.53,50.47,50.52,22927.68959435626,30.0546,30.0784,30.0427,30.0724,22927.6896
2005-08-26 09:30:00,50.44,50.5,50.3,50.3,13117.283950617282,30.0248,30.0605,29.9415,29.9415,13117.284
2005-08-26 09:35:00,50.36,50.39,50.35,50.36,10141.093474426809,29.9772,29.995,29.9712,29.9772,10141.0935
2005-08-26 09:40:00,50.36,50.36,50.3,50.3,13117.283950617282,29.9772,29.9772,29.9415,29.9415,13117.284
2005-08-26 09:45:00,50.3,50.31,50.16,50.21,20943.56261022928,29.9415,29.9474,29.8581,29.8879,20943.5626
2005-08-26 09:50:00,50.18,50.32,50.18,50.2,26014.10934744268,29.87,29.9534,29.87,29.8819,26014.1093
2005-08-26 09:55:00,50.23,50.3,50.2,50.3,19510.58201058201,29.8998,29.9415,29.8819,29.9415,19510.582
2005-08-26 10:00:00,50.29,50.29,50.17,50.2,24801.5873015873,29.9355,29.9355,29.8641,29.8819,24801.5873
2005-08-26 10:05:00,50.2,50.26,50.2,50.22,23258.377425044087,29.8819,29.9177,29.8819,29.8938,23258.3774
2005-08-26 10:10:00,50.23,50.25,50.21,50.25,9920.63492063492,29.8998,29.9117,29.8879,29.9117,9920.6349
2005-08-26 10:15:00,50.25,50.31,50.25,50.3,16093.474426807756,29.9117,29.9474,29.9117,29.9415,16093.4744
2005-08-26 10:20:00,50.3,50.35,50.24,50.25,21274.250440917105,29.9415,29.9712,29.9057,29.9117,21274.2504
2005-08-26 10:25:00,50.24,50.26,50.21,50.24,11574.074074074071,29.9057,29.9177,29.8879,29.9057,11574.0741
2005-08-26 10:30:00,50.24,50.24,50.23,50.24,32517.636684303347,29.9057,29.9057,29.8998,29.9057,32517.6367
2005-08-26 10:35:00,50.25,50.26,50.24,50.25,6834.2151675485,29.9117,29.9177,29.9057,29.9117,6834.2152
2005-08-26 10:40:00,50.24,50.25,50.22,50.23,8708.112874779541,29.9057,29.9117,29.8938,29.8998,8708.1129
2005-08-26 10:45:00,50.23,50.24,50.23,50.24,7164.902998236331,29.8998,29.9057,29.8998,29.9057,7164.903
2005-08-26 10:50:00,50.24,50.36,50.23,50.32,34611.992945326274,29.9057,29.9772,29.8998,29.9534,34611.9929
2005-08-26 10:55:00,50.32,50.35,50.3,50.35,6944.444444444443,29.9534,29.9712,29.9415,29.9712,6944.4444
2005-08-26 11:00:00,50.33,50.36,50.33,50.35,10030.864197530864,29.9593,29.9772,29.9593,29.9712,10030.8642
2005-08-26 11:05:00,50.35,50.35,50.33,50.33,4298.941798941799,29.9712,29.9712,29.9593,29.9593,4298.9418
2005-08-26 11:10:00,50.34,50.34,50.32,50.33,7826.278659611992,29.9653,29.9653,29.9534,29.9593,7826.2787
2005-08-26 11:15:00,50.32,50.32,50.31,50.32,3417.10758377425,29.9534,29.9534,29.9474,29.9534,3417.1076
2005-08-26 11:20:00,50.31,50.32,50.29,50.29,3858.024691358024,29.9474,29.9534,29.9355,29.9355,3858.0247
2005-08-26 11:25:00,50.29,50.29,50.27,50.28,11794.53262786596,29.9355,29.9355,29.9236,29.9296,11794.5326
2005-08-26 11:30:00,50.29,50.29,50.22,50.22,8818.342151675484,29.9355,29.9355,29.8938,29.8938,8818.3422
2005-08-26 11:35:00,50.22,50.29,50.22,50.26,17967.3721340388,29.8938,29.9355,29.8938,29.9177,17967.3721
2005-08-26 11:40:00,50.26,50.27,50.24,50.25,16424.162257495587,29.9177,29.9236,29.9057,29.9117,16424.1623
2005-08-26 11:45:00,50.25,50.25,50.23,50.24,10361.552028218694,29.9117,29.9117,29.8998,29.9057,10361.552
2005-08-26 11:50:00,50.23,50.24,50.23,50.24,14219.576719576718,29.8998,29.9057,29.8998,29.9057,14219.5767
2005-08-26 11:55:00,50.25,50.25,50.24,50.25,3086.4197530864194,29.9117,29.9117,29.9057,29.9117,3086.4198
2005-08-26 12:00:00,50.24,50.3,50.24,50.28,16644.620811287477,29.9057,29.9415,29.9057,29.9296,16644.6208
2005-08-26 12:05:00,50.3,50.3,50.26,50.27,8708.112874779541,29.9415,29.9415,29.9177,29.9236,8708.1129
2005-08-26 12:10:00,50.27,50.27,50.26,50.27,2865.9611992945324,29.9236,29.9236,29.9177,29.9236,2865.9612
2005-08-26 12:15:00,50.26,50.3,50.26,50.3,5291.00529100529,29.9177,29.9415,29.9177,29.9415,5291.0053
2005-08-26 12:20:00,50.3,50.3,50.29,50.29,4078.483245149912,29.9415,29.9415,29.9355,29.9355,4078.4832
2005-08-26 12:25:00,50.29,50.3,50.29,50.3,8487.654320987653,29.9355,29.9415,29.9355,29.9415,8487.6543
2005-08-26 12:30:00,50.3,50.3,50.28,50.3,9149.029982363314,29.9415,29.9415,29.9296,29.9415,9149.03
2005-08-26 12:35:00,50.29,50.29,50.26,50.29,13558.201058201055,29.9355,29.9355,29.9177,29.9355,13558.2011
2005-08-26 12:40:00,50.29,50.29,50.25,50.26,4078.483245149912,29.9355,29.9355,29.9117,29.9177,4078.4832
2005-08-26 12:45:00,50.26,50.3,50.26,50.27,8928.571428571428,29.9177,29.9415,29.9177,29.9236,8928.5714
2005-08-26 12:50:00,50.27,50.28,50.23,50.25,13447.971781305114,29.9236,29.9296,29.8998,29.9117,13447.9718
2005-08-26 12:55:00,50.24,50.28,50.24,50.28,9038.80070546737,29.9057,29.9296,29.9057,29.9296,9038.8007
2005-08-26 13:00:00,50.28,50.3,50.28,50.3,6283.068783068782,29.9296,29.9415,29.9296,29.9415,6283.0688
2005-08-26 13:05:00,50.3,50.31,50.3,50.3,4519.400352733685,29.9415,29.9474,29.9415,29.9415,4519.4004
2005-08-26 13:10:00,50.3,50.3,50.26,50.26,11022.927689594357,29.9415,29.9415,29.9177,29.9177,11022.9277
2005-08-26 13:15:00,50.27,50.3,50.26,50.3,13117.283950617282,29.9236,29.9415,29.9177,29.9415,13117.284
2005-08-26 13:20:00,50.3,50.3,50.3,50.3,6283.068783068782,29.9415,29.9415,29.9415,29.9415,6283.0688
2005-08-26 13:25:00,50.3,50.32,50.29,50.3,4409.171075837742,29.9415,29.9534,29.9355,29.9415,4409.1711
2005-08-26 13:30:00,50.3,50.36,50.3,50.35,21935.626102292765,29.9415,29.9772,29.9415,29.9712,21935.6261
2005-08-26 13:35:00,50.35,50.35,50.31,50.33,3417.10758377425,29.9712,29.9712,29.9474,29.9593,3417.1076
2005-08-26 13:40:00,50.3,50.37,50.3,50.36,4519.400352733685,29.9415,29.9831,29.9415,29.9772,4519.4004
2005-08-26 13:45:00,50.35,50.38,50.35,50.37,3747.7954144620808,29.9712,29.9891,29.9712,29.9831,3747.7954
2005-08-26 13:50:00,50.37,50.41,50.36,50.39,9259.259259259255,29.9831,30.0069,29.9772,29.995,9259.2593
2005-08-26 13:55:00,50.39,50.42,50.39,50.41,7054.673721340388,29.995,30.0129,29.995,30.0069,7054.6737
2005-08-26 14:00:00,50.42,50.42,50.33,50.34,4960.317460317459,30.0129,30.0129,29.9593,29.9653,4960.3175
2005-08-26 14:05:00,50.34,50.39,50.33,50.39,6503.5273368606695,29.9653,29.995,29.9593,29.995,6503.5273
2005-08-26 14:10:00,50.38,50.39,50.36,50.39,5401.234567901234,29.9891,29.995,29.9772,29.995,5401.2346
2005-08-26 14:15:00,50.39,50.39,50.38,50.39,8708.112874779541,29.995,29.995,29.9891,29.995,8708.1129
2005-08-26 14:20:00,50.39,50.49,50.39,50.49,14660.493827160491,29.995,30.0546,29.995,30.0546,14660.4938
2005-08-26 14:25:00,50.49,50.65,50.49,50.58,53240.74074074074,30.0546,30.1498,30.0546,30.1081,53240.7407
2005-08-26 14:30:00,50.57,50.58,50.52,50.57,11684.303350970016,30.1022,30.1081,30.0724,30.1022,11684.3034
2005-08-26 14:35:00,50.54,50.55,50.5,50.5,8156.966490299823,30.0843,30.0903,30.0605,30.0605,8156.9665
2005-08-26 14:40:00,50.5,50.53,50.49,50.5,6613.756613756613,30.0605,30.0784,30.0546,30.0605,6613.7566
2005-08-26 14:45:00,50.49,50.5,50.47,50.49,8928.571428571428,30.0546,30.0605,30.0427,30.0546,8928.5714
2005-08-26 14:50:00,50.47,50.49,50.45,50.49,10251.32275132275,30.0427,30.0546,30.0307,30.0546,10251.3228
2005-08-26 14:55:00,50.49,50.53,50.48,50.51,8597.883597883598,30.0546,30.0784,30.0486,30.0665,8597.8836
2005-08-26 15:00:00,50.5,50.6,50.5,50.55,19179.894179894178,30.0605,30.12,30.0605,30.0903,19179.8942
2005-08-26 15:05:00,50.56,50.61,50.56,50.61,10471.781305114637,30.0962,30.126,30.0962,30.126,10471.7813
2005-08-26 15:10:00,50.61,50.61,50.51,50.52,12125.220458553791,30.126,30.126,30.0665,30.0724,12125.2205
2005-08-26 15:15:00,50.53,50.57,50.53,50.56,12896.825396825396,30.0784,30.1022,30.0784,30.0962,12896.8254
2005-08-26 15:20:00,50.56,50.56,50.5,50.53,8928.571428571428,30.0962,30.0962,30.0605,30.0784,8928.5714
2005-08-26 15:25:00,50.53,50.55,50.49,50.5,10802.469135802468,30.0784,30.0903,30.0546,30.0605,10802.4691
2005-08-26 15:30:00,50.49,50.52,50.48,50.5,10912.698412698412,30.0546,30.0724,30.0486,30.0605,10912.6984
2005-08-26 15:35:00,50.5,50.55,50.5,50.54,12786.596119929452,30.0605,30.0903,30.0605,30.0843,12786.5961
2005-08-26 15:40:00,50.54,50.54,50.47,50.47,16975.308641975305,30.0843,30.0843,30.0427,30.0427,16975.3086
2005-08-26 15:45:00,50.44,50.47,50.42,50.47,12676.366843033507,30.0248,30.0427,30.0129,30.0427,12676.3668
2005-08-26 15:50:00,50.46,50.49,50.46,50.47,14440.035273368603,30.0367,30.0546,30.0367,30.0427,14440.0353
2005-08-26 15:55:00,50.48,50.48,50.41,50.41,20502.6455026455,30.0486,30.0486,30.0069,30.0069,20502.6455
2005-08-29 09:30:00,50.11,50.39,50.11,50.25,22927.68959435626,29.8284,29.995,29.8284,29.9117,22927.6896
2005-08-29 09:35:00,50.26,50.3,50.11,50.13,11574.074074074071,29.9177,29.9415,29.8284,29.8403,11574.0741
2005-08-29 09:40:00,50.15,50.22,50.15,50.21,4409.171075837742,29.8522,29.8938,29.8522,29.8879,4409.1711
2005-08-29 09:45:00,50.2,50.2,50.1,50.17,16644.620811287477,29.8819,29.8819,29.8224,29.8641,16644.6208
2005-08-29 09:50:00,50.15,50.27,50.15,50.25,8377.42504409171,29.8522,29.9236,29.8522,29.9117,8377.425
2005-08-29 09:55:00,50.25,50.31,50.25,50.29,11353.615520282186,29.9117,29.9474,29.9117,29.9355,11353.6155
2005-08-29 10:00:00,50.29,50.3,50.24,50.29,23148.148148148142,29.9355,29.9415,29.9057,29.9355,23148.1481
2005-08-29 10:05:00,50.29,50.34,50.29,50.31,8597.883597883598,29.9355,29.9653,29.9355,29.9474,8597.8836
2005-08-29 10:10:00,50.03,50.4,50.03,50.39,50264.55026455026,29.7807,30.001,29.7807,29.995,50264.5503
2005-08-29 10:15:00,50.39,50.5,50.39,50.46,10030.864197530864,29.995,30.0605,29.995,30.0367,10030.8642
2005-08-29 10:20:00,50.43,50.46,50.39,50.46,10030.864197530864,30.0188,30.0367,29.995,30.0367,10030.8642
2005-08-29 10:25:00,50.48,50.48,50.44,50.44,5070.546737213404,30.0486,30.0486,30.0248,30.0248,5070.5467
2005-08-29 10:30:00,50.45,50.45,50.42,50.42,5291.00529100529,30.0307,30.0307,30.0129,30.0129,5291.0053
2005-08-29 10:35:00,50.42,50.46,50.42,50.46,11133.156966490298,30.0129,30.0367,30.0129,30.0367,11133.157
2005-08-29 10:40:00,50.46,50.46,50.36,50.4,9149.029982363314,30.0367,30.0367,29.9772,30.001,9149.03
2005-08-29 10:45:00,50.41,50.43,50.41,50.41,3086.4197530864194,30.0069,30.0188,30.0069,30.0069,3086.4198
2005-08-29 10:50:00,50.41,50.43,50.4,50.41,5952.380952380951,30.0069,30.0188,30.001,30.0069,5952.381
2005-08-29 10:55:00,50.41,50.43,50.41,50.43,4960.317460317459,30.0069,30.0188,30.0069,30.0188,4960.3175
2005-08-29 11:00:00,50.43,50.43,50.39,50.4,5180.776014109347,30.0188,30.0188,29.995,30.001,5180.776
2005-08-29 11:05:00,50.41,50.45,50.39,50.44,5621.693121693121,30.0069,30.0307,29.995,30.0248,5621.6931
2005-08-29 11:10:00,50.44,50.45,50.43,50.45,3417.10758377425,30.0248,30.0307,30.0188,30.0307,3417.1076
2005-08-29 11:15:00,50.45,50.47,50.43,50.44,6944.444444444443,30.0307,30.0427,30.0188,30.0248,6944.4444
2005-08-29 11:20:00,50.43,50.44,50.39,50.41,3527.336860670194,30.0188,30.0248,29.995,30.0069,3527.3369
2005-08-29 11:25:00,50.4,50.46,50.4,50.44,13668.430335097,30.001,30.0367,30.001,30.0248,13668.4303
2005-08-29 11:30:00,50.44,50.46,50.43,50.45,17967.3721340388,30.0248,30.0367,30.0188,30.0307,17967.3721
2005-08-29 11:35:00,50.45,50.54,50.44,50.54,6503.5273368606695,30.0307,30.0843,30.0248,30.0843,6503.5273
2005-08-29 11:40:00,50.54,50.58,50.52,50.54,14440.035273368603,30.0843,30.1081,30.0724,30.0843,14440.0353
2005-08-29 11:45:00,50.54,50.54,50.51,50.53,6172.839506172839,30.0843,30.0843,30.0665,30.0784,6172.8395
2005-08-29 11:50:00,50.54,50.61,50.54,50.56,16865.079365079364,30.0843,30.126,30.0843,30.0962,16865.0794
2005-08-29 11:55:00,50.56,50.56,50.55,50.55,3196.649029982363,30.0962,30.0962,30.0903,30.0903,3196.649
2005-08-29 12:00:00,50.54,50.55,50.52,50.52,2755.7319223985887,30.0843,30.0903,30.0724,30.0724,2755.7319
2005-08-29 12:05:00,50.53,50.53,50.52,50.52,2865.9611992945324,30.0784,30.0784,30.0724,30.0724,2865.9612
2005-08-29 12:10:00,50.53,50.57,50.52,50.57,4960.317460317459,30.0784,30.1022,30.0724,30.1022,4960.3175
2005-08-29 12:15:00,50.57,50.59,50.56,50.57,6062.610229276896,30.1022,30.1141,30.0962,30.1022,6062.6102
2005-08-29 12:20:00,50.57,50.59,50.56,50.59,6503.5273368606695,30.1022,30.1141,30.0962,30.1141,6503.5273
2005-08-29 12:25:00,50.59,50.61,50.59,50.59,5401.234567901234,30.1141,30.126,30.1141,30.1141,5401.2346
2005-08-29 12:30:00,50.59,50.59,50.57,50.59,4188.712522045855,30.1141,30.1141,30.1022,30.1141,4188.7125
2005-08-29 12:35:00,50.59,50.59,50.57,50.58,6393.298059964726,30.1141,30.1141,30.1022,30.1081,6393.2981
2005-08-29 12:40:00,50.59,50.6,50.53,50.6,13668.430335097,30.1141,30.12,30.0784,30.12,13668.4303
2005-08-29 12:45:00,50.59,50.6,50.59,50.59,4078.483245149912,30.1141,30.12,30.1141,30.1141,4078.4832
2005-08-29 12:50:00,50.59,50.59,50.57,50.58,7716.049382716048,30.1141,30.1141,30.1022,30.1081,7716.0494
2005-08-29 12:55:00,50.58,50.58,50.57,50.58,2204.585537918871,30.1081,30.1081,30.1022,30.1081,2204.5855
2005-08-29 13:00:00,50.58,50.7,50.58,50.7,13227.513227513226,30.1081,30.1796,30.1081,30.1796,13227.5132
2005-08-29 13:05:00,50.7,50.72,50.7,50.7,8487.654320987653,30.1796,30.1915,30.1796,30.1796,8487.6543
2005-08-29 13:10:00,50.71,50.76,50.66,50.76,22486.772486772483,30.1855,30.2153,30.1558,30.2153,22486.7725
2005-08-29 13:15:00,50.73,50.78,50.71,50.72,9149.029982363314,30.1974,30.2272,30.1855,30.1915,9149.03
2005-08-29 13:20:00,50.72,50.74,50.72,50.74,3527.336860670194,30.1915,30.2034,30.1915,30.2034,3527.3369
2005-08-29 13:25:00,50.74,50.74,50.72,50.72,1212.522045855379,30.2034,30.2034,30.1915,30.1915,1212.522
2005-08-29 13:30:00,50.72,50.73,50.72,50.72,3968.253968253968,30.1915,30.1974,30.1915,30.1915,3968.254
2005-08-29 13:35:00,50.71,50.72,50.71,50.71,5291.00529100529,30.1855,30.1915,30.1855,30.1855,5291.0053
2005-08-29 13:40:00,50.71,50.79,50.71,50.79,11463.84479717813,30.1855,30.2331,30.1855,30.2331,11463.8448
2005-08-29 13:45:00,50.79,50.82,50.78,50.81,25683.421516754846,30.2331,30.251,30.2272,30.245,25683.4215
2005-08-29 13:50:00,50.82,50.88,50.82,50.85,13227.513227513226,30.251,30.2867,30.251,30.2689,13227.5132
2005-08-29 13:55:00,50.84,50.84,50.81,50.82,7054.673721340388,30.2629,30.2629,30.245,30.251,7054.6737
2005-08-29 14:00:00,50.82,50.82,50.79,50.79,7275.132275132274,30.251,30.251,30.2331,30.2331,7275.1323
2005-08-29 14:05:00,50.79,50.8,50.78,50.79,8267.195767195766,30.2331,30.2391,30.2272,30.2331,8267.1958
2005-08-29 14:10:00,50.79,50.79,50.76,50.76,5842.151675485008,30.2331,30.2331,30.2153,30.2153,5842.1517
2005-08-29 14:15:00,50.76,50.76,50.73,50.73,5180.776014109347,30.2153,30.2153,30.1974,30.1974,5180.776
2005-08-29 14:20:00,50.74,50.74,50.73,50.73,4298.941798941799,30.2034,30.2034,30.1974,30.1974,4298.9418
2005-08-29 14:25:00,50.74,50.79,50.73,50.78,14109.347442680775,30.2034,30.2331,30.1974,30.2272,14109.3474
2005-08-29 14:30:00,50.78,50.79,50.73,50.73,7936.507936507935,30.2272,30.2331,30.1974,30.1974,7936.5079
2005-08-29 14:35:00,50.73,50.73,50.7,50.73,6062.610229276896,30.1974,30.1974,30.1796,30.1974,6062.6102
2005-08-29 14:40:00,50.73,50.79,50.73,50.78,9589.947089947089,30.1974,30.2331,30.1974,30.2272,9589.9471
2005-08-29 14:45:00,50.79,50.79,50.78,50.78,1984.126984126984,30.2331,30.2331,30.2272,30.2272,1984.127
2005-08-29 14:50:00,50.78,50.78,50.73,50.75,8267.195767195766,30.2272,30.2272,30.1974,30.2093,8267.1958
2005-08-29 14:55:00,50.75,50.78,50.75,50.78,6944.444444444443,30.2093,30.2272,30.2093,30.2272,6944.4444
2005-08-29 15:00:00,50.79,50.8,50.76,50.79,14660.493827160491,30.2331,30.2391,30.2153,30.2331,14660.4938
2005-08-29 15:05:00,50.79,50.86,50.79,50.84,24470.89947089947,30.2331,30.2748,30.2331,30.2629,24470.8995
2005-08-29 15:10:00,50.84,50.84,50.83,50.84,7605.820105820105,30.2629,30.2629,30.2569,30.2629,7605.8201
2005-08-29 15:15:00,50.84,50.85,50.82,50.84,15983.245149911814,30.2629,30.2689,30.251,30.2629,15983.2451
2005-08-29 15:20:00,50.84,50.84,50.82,50.83,5511.463844797177,30.2629,30.2629,30.251,30.2569,5511.4638
2005-08-29 15:25:00,50.82,50.83,50.82,50.82,8267.195767195766,30.251,30.2569,30.251,30.251,8267.1958
2005-08-29 15:30:00,50.83,50.83,50.8,50.8,21274.250440917105,30.2569,30.2569,30.2391,30.2391,21274.2504
2005-08-29 15:35:00,50.8,50.8,50.79,50.79,9920.63492063492,30.2391,30.2391,30.2331,30.2331,9920.6349
2005-08-29 15:40:00,50.79,50.8,50.69,50.79,40895.061728395056,30.2331,30.2391,30.1736,30.2331,40895.0617
2005-08-29 15:45:00,50.79,50.79,50.63,50.77,36044.97354497354,30.2331,30.2331,30.1379,30.2212,36044.9735
2005-08-29 15:50:00,50.77,50.8,50.76,50.8,21604.938271604937,30.2212,30.2391,30.2153,30.2391,21604.9383
2005-08-29 15:55:00,50.8,50.8,50.76,50.79,26785.714285714283,30.2391,30.2391,30.2153,30.2331,26785.7143
2005-08-30 09:30:00,50.47,50.64,50.3,50.52,55004.40917107583,30.0427,30.1438,29.9415,30.0724,55004.4092
2005-08-30 09:35:00,50.49,50.58,50.46,50.52,9589.947089947089,30.0546,30.1081,30.0367,30.0724,9589.9471
2005-08-30 09:40:00,50.58,50.58,50.46,50.46,15321.869488536153,30.1081,30.1081,30.0367,30.0367,15321.8695
2005-08-30 09:45:00,50.47,50.5,50.43,50.47,51146.38447971781,30.0427,30.0605,30.0188,30.0427,51146.3845
2005-08-30 09:50:00,50.46,50.47,50.38,50.41,13888.888888888889,30.0367,30.0427,29.9891,30.0069,13888.8889
2005-08-30 09:55:00,50.41,50.51,50.41,50.48,11243.38624338624,30.0069,30.0665,30.0069,30.0486,11243.3862
2005-08-30 10:00:00,50.49,50.56,50.44,50.54,42107.58377425044,30.0546,30.0962,30.0248,30.0843,42107.5838
2005-08-30 10:05:00,50.55,50.56,50.42,50.45,7164.902998236331,30.0903,30.0962,30.0129,30.0307,7164.903
2005-08-30 10:10:00,50.45,50.47,50.39,50.45,9810.405643738975,30.0307,30.0427,29.995,30.0307,9810.4056
2005-08-30 10:15:00,50.45,50.47,50.4,50.44,8377.42504409171,30.0307,30.0427,30.001,30.0248,8377.425
2005-08-30 10:20:00,50.44,50.55,50.44,50.49,17526.455026455023,30.0248,30.0903,30.0248,30.0546,17526.455
2005-08-30 10:25:00,50.51,50.54,50.48,50.48,5180.776014109347,30.0665,30.0843,30.0486,30.0486,5180.776
2005-08-30 10:30:00,50.49,50.54,50.46,50.51,69664.90299823633,30.0546,30.0843,30.0367,30.0665,69664.903
2005-08-30 10:35:00,50.49,50.52,50.44,50.46,7275.132275132274,30.0546,30.0724,30.0248,30.0367,7275.1323
2005-08-30 10:40:00,50.46,50.51,50.39,50.43,16424.162257495587,30.0367,30.0665,29.995,30.0188,16424.1623
2005-08-30 10:45:00,50.46,50.46,50.4,50.42,13227.513227513226,30.0367,30.0367,30.001,30.0129,13227.5132
2005-08-30 10:50:00,50.42,50.45,50.39,50.45,9149.029982363314,30.0129,30.0307,29.995,30.0307,9149.03
2005-08-30 10:55:00,50.45,50.46,50.42,50.45,4739.858906525573,30.0307,30.0367,30.0129,30.0307,4739.8589
2005-08-30 11:00:00,50.44,50.44,50.37,50.37,6834.2151675485,30.0248,30.0248,29.9831,29.9831,6834.2152
2005-08-30 11:05:00,50.37,50.38,50.31,50.31,12125.220458553791,29.9831,29.9891,29.9474,29.9474,12125.2205
2005-08-30 11:10:00,50.3,50.44,50.3,50.38,13558.201058201055,29.9415,30.0248,29.9415,29.9891,13558.2011
2005-08-30 11:15:00,50.4,50.4,50.32,50.4,21604.938271604937,30.001,30.001,29.9534,30.001,21604.9383
2005-08-30 11:20:00,50.39,50.41,50.34,50.4,13778.659611992944,29.995,30.0069,29.9653,30.001,13778.6596
2005-08-30 11:25:00,50.41,50.44,50.39,50.4,7716.049382716048,30.0069,30.0248,29.995,30.001,7716.0494
2005-08-30 11:30:00,50.4,50.42,50.37,50.37,10030.864197530864,30.001,30.0129,29.9831,29.9831,10030.8642
2005-08-30 11:35:00,50.38,50.44,50.38,50.44,23589.06525573192,29.9891,30.0248,29.9891,30.0248,23589.0653
2005-08-30 11:40:00,50.44,50.44,50.36,50.38,7605.820105820105,30.0248,30.0248,29.9772,29.9891,7605.8201
2005-08-30 11:45:00,50.37,50.41,50.37,50.39,9479.717813051146,29.9831,30.0069,29.9831,29.995,9479.7178
2005-08-30 11:50:00,50.4,50.42,50.37,50.39,5070.546737213404,30.001,30.0129,29.9831,29.995,5070.5467
2005-08-30 11:55:00,50.39,50.4,50.37,50.37,4629.629629629629,29.995,30.001,29.9831,29.9831,4629.6296
2005-08-30 12:00:00,50.37,50.45,50.37,50.45,8156.966490299823,29.9831,30.0307,29.9831,30.0307,8156.9665
2005-08-30 12:05:00,50.45,50.49,50.44,50.48,3086.4197530864194,30.0307,30.0546,30.0248,30.0486,3086.4198
2005-08-30 12:10:00,50.48,50.49,50.47,50.49,5952.380952380951,30.0486,30.0546,30.0427,30.0546,5952.381
2005-08-30 12:15:00,50.49,50.5,50.42,50.5,5070.546737213404,30.0546,30.0605,30.0129,30.0605,5070.5467
2005-08-30 12:20:00,50.5,50.55,50.5,50.54,3417.10758377425,30.0605,30.0903,30.0605,30.0843,3417.1076
2005-08-30 12:25:00,50.54,50.59,50.54,50.56,6723.985890652557,30.0843,30.1141,30.0843,30.0962,6723.9859
2005-08-30 12:30:00,50.57,50.59,50.55,50.59,11243.38624338624,30.1022,30.1141,30.0903,30.1141,11243.3862
2005-08-30 12:35:00,50.59,50.62,50.59,50.61,7826.278659611992,30.1141,30.1319,30.1141,30.126,7826.2787
2005-08-30 12:40:00,50.61,50.61,50.58,50.59,5401.234567901234,30.126,30.126,30.1081,30.1141,5401.2346
2005-08-30 12:45:00,50.59,50.67,50.59,50.67,3417.10758377425,30.1141,30.1617,30.1141,30.1617,3417.1076
2005-08-30 12:50:00,50.67,50.68,50.62,50.63,4739.858906525573,30.1617,30.1677,30.1319,30.1379,4739.8589
2005-08-30 12:55:00,50.63,50.67,50.63,50.64,2535.2733686067018,30.1379,30.1617,30.1379,30.1438,2535.2734
2005-08-30 13:00:00,50.65,50.65,50.63,50.63,3417.10758377425,30.1498,30.1498,30.1379,30.1379,3417.1076
2005-08-30 13:05:00,50.63,50.67,50.6,50.61,4850.088183421516,30.1379,30.1617,30.12,30.126,4850.0882
2005-08-30 13:10:00,50.61,50.61,50.58,50.59,8597.883597883598,30.126,30.126,30.1081,30.1141,8597.8836
2005-08-30 13:15:00,50.59,50.6,50.59,50.6,2755.7319223985887,30.1141,30.12,30.1141,30.12,2755.7319
2005-08-30 13:20:00,50.62,50.62,50.61,50.61,220.4585537918871,30.1319,30.1319,30.126,30.126,220.4586
2005-08-30 13:25:00,50.59,50.61,50.59,50.61,1432.9805996472662,30.1141,30.126,30.1141,30.126,1432.9806
2005-08-30 13:30:00,50.61,50.63,50.6,50.63,4960.317460317459,30.126,30.1379,30.12,30.1379,4960.3175
2005-08-30 13:35:00,50.63,50.7,50.63,50.7,5842.151675485008,30.1379,30.1796,30.1379,30.1796,5842.1517
2005-08-30 13:40:00,50.71,50.74,50.69,50.73,3858.024691358024,30.1855,30.2034,30.1736,30.1974,3858.0247
2005-08-30 13:45:00,50.74,50.76,50.72,50.72,5952.380952380951,30.2034,30.2153,30.1915,30.1915,5952.381
2005-08-30 13:50:00,50.72,50.72,50.69,50.7,7054.673721340388,30.1915,30.1915,30.1736,30.1796,7054.6737
2005-08-30 13:55:00,50.69,50.7,50.68,50.7,3527.336860670194,30.1736,30.1796,30.1677,30.1796,3527.3369
2005-08-30 14:00:00,50.7,50.7,50.59,50.59,9149.029982363314,30.1796,30.1796,30.1141,30.1141,9149.03
2005-08-30 14:05:00,50.59,50.61,50.55,50.61,9589.947089947089,30.1141,30.126,30.0903,30.126,9589.9471
2005-08-30 14:10:00,50.62,50.64,50.6,50.6,6723.985890652557,30.1319,30.1438,30.12,30.12,6723.9859
2005-08-30 14:15:00,50.59,50.6,50.54,50.55,24691.358024691355,30.1141,30.12,30.0843,30.0903,24691.358
2005-08-30 14:20:00,50.55,50.61,50.55,50.59,6944.444444444443,30.0903,30.126,30.0903,30.1141,6944.4444
2005-08-30 14:25:00,50.58,50.58,50.53,50.58,7936.507936507935,30.1081,30.1081,30.0784,30.1081,7936.5079
2005-08-30 14:30:00,50.59,50.6,50.53,50.55,24911.81657848324,30.1141,30.12,30.0784,30.0903,24911.8166
2005-08-30 14:35:00,50.56,50.58,50.54,50.58,6393.298059964726,30.0962,30.1081,30.0843,30.1081,6393.2981
2005-08-30 14:40:00,50.57,50.57,50.53,50.56,10361.552028218694,30.1022,30.1022,30.0784,30.0962,10361.552
2005-08-30 14:45:00,50.57,50.58,50.51,50.52,8597.883597883598,30.1022,30.1081,30.0665,30.0724,8597.8836
2005-08-30 14:50:00,50.51,50.51,50.43,50.47,11353.615520282186,30.0665,30.0665,30.0188,30.0427,11353.6155
2005-08-30 14:55:00,50.46,50.47,50.39,50.39,8377.42504409171,30.0367,30.0427,29.995,29.995,8377.425
2005-08-30 15:00:00,50.38,50.41,50.36,50.39,15762.786596119928,29.9891,30.0069,29.9772,29.995,15762.7866
2005-08-30 15:05:00,50.39,50.45,50.39,50.45,10251.32275132275,29.995,30.0307,29.995,30.0307,10251.3228
2005-08-30 15:10:00,50.46,50.48,50.43,50.44,7054.673721340388,30.0367,30.0486,30.0188,30.0248,7054.6737
2005-08-30 15:15:00,50.44,50.55,50.44,50.55,21494.70899470899,30.0248,30.0903,30.0248,30.0903,21494.709
2005-08-30 15:20:00,50.53,50.56,50.53,50.55,10251.32275132275,30.0784,30.0962,30.0784,30.0903,10251.3228
2005-08-30 15:25:00,50.55,50.56,50.5,50.51,17857.142857142855,30.0903,30.0962,30.0605,30.0665,17857.1429
2005-08-30 15:30:00,50.52,50.67,50.52,50.61,17526.455026455023,30.0724,30.1617,30.0724,30.126,17526.455
2005-08-30 15:35:00,50.61,50.77,50.61,50.72,11022.927689594357,30.126,30.2212,30.126,30.1915,11022.9277
2005-08-30 15:40:00,50.71,50.73,50.66,50.72,16313.932980599646,30.1855,30.1974,30.1558,30.1915,16313.933
2005-08-30 15:45:00,50.75,50.79,50.73,50.73,25573.192239858905,30.2093,30.2331,30.1974,30.1974,25573.1922
2005-08-30 15:50:00,50.72,50.72,50.68,50.7,15983.245149911814,30.1915,30.1915,30.1677,30.1796,15983.2451
2005-08-30 15:55:00,50.69,50.73,50.67,50.7,26675.485008818338,30.1736,30.1974,30.1617,30.1796,26675.485
2005-08-31 09:30:00,50.84,50.98,50.78,50.96,34281.305114638446,30.2629,30.3462,30.2272,30.3343,34281.3051
2005-08-31 09:35:00,50.94,51.02,50.82,50.82,21053.79188712522,30.3224,30.37,30.251,30.251,21053.7919
2005-08-31 09:40:00,50.82,50.82,50.71,50.74,17195.767195767196,30.251,30.251,30.1855,30.2034,17195.7672
2005-08-31 09:45:00,50.74,50.8,50.72,50.8,15762.786596119928,30.2034,30.2391,30.1915,30.2391,15762.7866
2005-08-31 09:50:00,50.79,50.79,50.72,50.73,30092.592592592588,30.2331,30.2331,30.1915,30.1974,30092.5926
2005-08-31 09:55:00,50.72,50.72,50.56,50.58,26014.10934744268,30.1915,30.1915,30.0962,30.1081,26014.1093
2005-08-31 10:00:00,50.59,50.62,50.48,50.62,31415.34391534391,30.1141,30.1319,30.0486,30.1319,31415.3439
2005-08-31 10:05:00,50.62,50.62,50.51,50.51,14880.95238095238,30.1319,30.1319,30.0665,30.0665,14880.9524
2005-08-31 10:10:00,50.51,50.51,50.42,50.48,14770.723104056437,30.0665,30.0665,30.0129,30.0486,14770.7231
2005-08-31 10:15:00,50.49,50.49,50.43,50.44,38359.78835978836,30.0546,30.0546,30.0188,30.0248,38359.7884
2005-08-31 10:20:00,50.43,50.45,50.41,50.42,24140.21164021164,30.0188,30.0307,30.0069,30.0129,24140.2116
2005-08-31 10:25:00,50.42,50.42,50.12,50.31,41556.43738977072,30.0129,30.0129,29.8343,29.9474,41556.4374
2005-08-31 10:30:00,50.31,50.39,50.22,50.3,22266.3139329806,29.9474,29.995,29.8938,29.9415,22266.3139
2005-08-31 10:35:00,50.31,50.41,50.3,50.4,16424.162257495587,29.9474,30.0069,29.9415,30.001,16424.1623
2005-08-31 10:40:00,50.42,50.43,50.33,50.33,14770.723104056437,30.0129,30.0188,29.9593,29.9593,14770.7231
2005-08-31 10:45:00,50.33,50.36,50.31,50.31,10802.469135802468,29.9593,29.9772,29.9474,29.9474,10802.4691
2005-08-31 10:50:00,50.31,50.38,50.3,50.38,3527.336860670194,29.9474,29.9891,29.9415,29.9891,3527.3369
2005-08-31 10:55:00,50.38,50.39,50.32,50.36,11133.156966490298,29.9891,29.995,29.9534,29.9772,11133.157
2005-08-31 11:00:00,50.37,50.38,50.31,50.38,6834.2151675485,29.9831,29.9891,29.9474,29.9891,6834.2152
2005-08-31 11:05:00,50.35,50.48,50.35,50.4,27998.23633156966,29.9712,30.0486,29.9712,30.001,27998.2363
2005-08-31 11:10:00,50.42,50.5,50.42,50.45,6503.5273368606695,30.0129,30.0605,30.0129,30.0307,6503.5273
2005-08-31 11:15:00,50.47,50.5,50.46,50.49,4850.088183421516,30.0427,30.0605,30.0367,30.0546,4850.0882
2005-08-31 11:20:00,50.5,50.55,50.49,50.54,6944.444444444443,30.0605,30.0903,30.0546,30.0843,6944.4444
2005-08-31 11:25:00,50.52,50.52,50.4,50.41,6283.068783068782,30.0724,30.0724,30.001,30.0069,6283.0688
2005-08-31 11:30:00,50.41,50.43,50.4,50.42,32186.948853615515,30.0069,30.0188,30.001,30.0129,32186.9489
2005-08-31 11:35:00,50.42,50.43,50.41,50.43,4078.483245149912,30.0129,30.0188,30.0069,30.0188,4078.4832
2005-08-31 11:40:00,50.43,50.44,50.4,50.44,3858.024691358024,30.0188,30.0248,30.001,30.0248,3858.0247
2005-08-31 11:45:00,50.44,50.44,50.41,50.41,2645.502645502645,30.0248,30.0248,30.0069,30.0069,2645.5026
2005-08-31 11:50:00,50.42,50.42,50.37,50.37,5180.776014109347,30.0129,30.0129,29.9831,29.9831,5180.776
2005-08-31 11:55:00,50.36,50.36,50.28,50.29,6503.5273368606695,29.9772,29.9772,29.9296,29.9355,6503.5273
2005-08-31 12:00:00,50.28,50.34,50.28,50.31,17967.3721340388,29.9296,29.9653,29.9296,29.9474,17967.3721
2005-08-31 12:05:00,50.3,50.3,50.23,50.25,7936.507936507935,29.9415,29.9415,29.8998,29.9117,7936.5079
2005-08-31 12:10:00,50.25,50.25,50.17,50.2,9700.176366843032,29.9117,29.9117,29.8641,29.8819,9700.1764
2005-08-31 12:15:00,50.2,50.2,50.12,50.16,6062.610229276896,29.8819,29.8819,29.8343,29.8581,6062.6102
2005-08-31 12:20:00,50.16,50.16,50.11,50.15,6834.2151675485,29.8581,29.8581,29.8284,29.8522,6834.2152
2005-08-31 12:25:00,50.15,50.16,50.1,50.1,6503.5273368606695,29.8522,29.8581,29.8224,29.8224,6503.5273
2005-08-31 12:30:00,50.1,50.11,50.09,50.11,4409.171075837742,29.8224,29.8284,29.8165,29.8284,4409.1711
2005-08-31 12:35:00,50.1,50.11,50.08,50.09,3527.336860670194,29.8224,29.8284,29.8105,29.8165,3527.3369
2005-08-31 12:40:00,50.09,50.1,50.07,50.09,6283.068783068782,29.8165,29.8224,29.8046,29.8165,6283.0688
2005-08-31 12:45:00,50.09,50.12,50.09,50.12,2976.190476190476,29.8165,29.8343,29.8165,29.8343,2976.1905
2005-08-31 12:50:00,50.11,50.2,50.1,50.2,9369.488536155202,29.8284,29.8819,29.8224,29.8819,9369.4885
2005-08-31 12:55:00,50.2,50.2,50.12,50.12,4850.088183421516,29.8819,29.8819,29.8343,29.8343,4850.0882
2005-08-31 13:00:00,50.12,50.19,50.12,50.19,4188.712522045855,29.8343,29.876,29.8343,29.876,4188.7125
2005-08-31 13:05:00,50.2,50.26,50.16,50.18,6613.756613756613,29.8819,29.9177,29.8581,29.87,6613.7566
2005-08-31 13:10:00,50.18,50.31,50.18,50.31,11463.84479717813,29.87,29.9474,29.87,29.9474,11463.8448
2005-08-31 13:15:00,50.31,50.38,50.3,50.38,8708.112874779541,29.9474,29.9891,29.9415,29.9891,8708.1129
2005-08-31 13:20:00,50.38,50.38,50.3,50.32,7826.278659611992,29.9891,29.9891,29.9415,29.9534,7826.2787
2005-08-31 13:25:00,50.32,50.34,50.32,50.34,3527.336860670194,29.9534,29.9653,29.9534,29.9653,3527.3369
2005-08-31 13:30:00,50.34,50.41,50.34,50.39,7936.507936507935,29.9653,30.0069,29.9653,29.995,7936.5079
2005-08-31 13:35:00,50.39,50.39,50.36,50.36,3527.336860670194,29.995,29.995,29.9772,29.9772,3527.3369
2005-08-31 13:40:00,50.34,50.37,50.33,50.36,3637.566137566137,29.9653,29.9831,29.9593,29.9772,3637.5661
2005-08-31 13:45:00,50.36,50.36,50.3,50.3,6834.2151675485,29.9772,29.9772,29.9415,29.9415,6834.2152
2005-08-31 13:50:00,50.3,50.43,50.3,50.42,7275.132275132274,29.9415,30.0188,29.9415,30.0129,7275.1323
2005-08-31 13:55:00,50.42,50.46,50.4,50.41,7826.278659611992,30.0129,30.0367,30.001,30.0069,7826.2787
2005-08-31 14:00:00,50.4,50.4,50.35,50.36,16865.079365079364,30.001,30.001,29.9712,29.9772,16865.0794
2005-08-31 14:05:00,50.34,50.35,50.25,50.27,5511.463844797177,29.9653,29.9712,29.9117,29.9236,5511.4638
2005-08-31 14:10:00,50.27,50.3,50.26,50.3,5952.380952380951,29.9236,29.9415,29.9177,29.9415,5952.381
2005-08-31 14:15:00,50.31,50.35,50.3,50.33,6172.839506172839,29.9474,29.9712,29.9415,29.9593,6172.8395
2005-08-31 14:20:00,50.32,50.33,50.3,50.3,5511.463844797177,29.9534,29.9593,29.9415,29.9415,5511.4638
2005-08-31 14:25:00,50.3,50.35,50.3,50.35,4960.317460317459,29.9415,29.9712,29.9415,29.9712,4960.3175
2005-08-31 14:30:00,50.35,50.36,50.33,50.36,5180.776014109347,29.9712,29.9772,29.9593,29.9772,5180.776
2005-08-31 14:35:00,50.36,50.36,50.34,50.36,6834.2151675485,29.9772,29.9772,29.9653,29.9772,6834.2152
2005-08-31 14:40:00,50.35,50.36,50.34,50.35,6723.985890652557,29.9712,29.9772,29.9653,29.9712,6723.9859
2005-08-31 14:45:00,50.35,50.39,50.35,50.39,15432.098765432096,29.9712,29.995,29.9712,29.995,15432.0988
2005-08-31 14:50:00,50.39,50.45,50.38,50.44,17526.455026455023,29.995,30.0307,29.9891,30.0248,17526.455
2005-08-31 14:55:00,50.44,50.53,50.43,50.53,11904.761904761905,30.0248,30.0784,30.0188,30.0784,11904.7619
2005-08-31 15:00:00,50.52,50.53,50.5,50.51,7716.049382716048,30.0724,30.0784,30.0605,30.0665,7716.0494
2005-08-31 15:05:00,50.49,50.55,50.49,50.55,6723.985890652557,30.0546,30.0903,30.0546,30.0903,6723.9859
2005-08-31 15:10:00,50.55,50.6,50.55,50.58,13888.888888888889,30.0903,30.12,30.0903,30.1081,13888.8889
2005-08-31 15:15:00,50.58,50.64,50.58,50.64,11574.074074074071,30.1081,30.1438,30.1081,30.1438,11574.0741
2005-08-31 15:20:00,50.64,50.65,50.63,50.63,9479.717813051146,30.1438,30.1498,30.1379,30.1379,9479.7178
2005-08-31 15:25:00,50.62,50.68,50.55,50.67,34722.22222222222,30.1319,30.1677,30.0903,30.1617,34722.2222
2005-08-31 15:30:00,50.67,50.75,50.66,50.75,22817.460317460314,30.1617,30.2093,30.1558,30.2093,22817.4603
2005-08-31 15:35:00,50.73,50.76,50.72,50.74,13778.659611992944,30.1974,30.2153,30.1915,30.2034,13778.6596
2005-08-31 15:40:00,50.74,50.79,50.74,50.79,24801.5873015873,30.2034,30.2331,30.2034,30.2331,24801.5873
2005-08-31 15:45:00,50.79,50.81,50.79,50.81,18518.518518518515,30.2331,30.245,30.2331,30.245,18518.5185
2005-08-31 15:50:00,50.82,50.88,50.82,50.82,26344.79717813051,30.251,30.2867,30.251,30.251,26344.7972
2005-08-31 15:55:00,50.82,50.88,50.79,50.86,66137.56613756613,30.251,30.2867,30.2331,30.2748,66137.5661
2005-09-01 09:30:00,50.76,50.85,50.74,50.83,14550.264550264548,30.2153,30.2689,30.2034,30.2569,14550.2646
2005-09-01 09:35:00,50.86,50.95,50.79,50.87,9479.717813051146,30.2748,30.3284,30.2331,30.2808,9479.7178
2005-09-01 09:40:00,50.8,50.9,50.79,50.82,11904.761904761905,30.2391,30.2986,30.2331,30.251,11904.7619
2005-09-01 09:45:00,50.82,50.83,50.69,50.83,11904.761904761905,30.251,30.2569,30.1736,30.2569,11904.7619
2005-09-01 09:50:00,50.85,50.86,50.79,50.85,13778.659611992944,30.2689,30.2748,30.2331,30.2689,13778.6596
2005-09-01 09:55:00,50.84,50.84,50.79,50.83,9038.80070546737,30.2629,30.2629,30.2331,30.2569,9038.8007
2005-09-01 10:00:00,50.83,50.83,50.73,50.79,17526.455026455023,30.2569,30.2569,30.1974,30.2331,17526.455
2005-09-01 10:05:00,50.79,50.83,50.79,50.83,26124.338624338623,30.2331,30.2569,30.2331,30.2569,26124.3386
2005-09-01 10:10:00,50.83,50.85,50.74,50.81,13447.971781305114,30.2569,30.2689,30.2034,30.245,13447.9718
2005-09-01 10:15:00,50.81,50.81,50.69,50.71,9259.259259259255,30.245,30.245,30.1736,30.1855,9259.2593
2005-09-01 10:20:00,50.68,50.69,50.65,50.66,16313.932980599646,30.1677,30.1736,30.1498,30.1558,16313.933
2005-09-01 10:25:00,50.66,50.69,50.64,50.69,6393.298059964726,30.1558,30.1736,30.1438,30.1736,6393.2981
2005-09-01 10:30:00,50.69,50.69,50.62,50.65,19841.26984126984,30.1736,30.1736,30.1319,30.1498,19841.2698
2005-09-01 10:35:00,50.65,50.72,50.65,50.7,8046.737213403879,30.1498,30.1915,30.1498,30.1796,8046.7372
2005-09-01 10:40:00,50.69,50.71,50.69,50.7,6944.444444444443,30.1736,30.1855,30.1736,30.1796,6944.4444
2005-09-01 10:45:00,50.69,50.7,50.68,50.69,8928.571428571428,30.1736,30.1796,30.1677,30.1736,8928.5714
2005-09-01 10:50:00,50.67,50.7,50.6,50.7,11133.156966490298,30.1617,30.1796,30.12,30.1796,11133.157
2005-09-01 10:55:00,50.7,50.7,50.69,50.7,3417.10758377425,30.1796,30.1796,30.1736,30.1796,3417.1076
2005-09-01 11:00:00,50.69,50.7,50.68,50.69,9259.259259259255,30.1736,30.1796,30.1677,30.1736,9259.2593
2005-09-01 11:05:00,50.69,50.75,50.69,50.75,7054.673721340388,30.1736,30.2093,30.1736,30.2093,7054.6737
2005-09-01 11:10:00,50.76,50.87,50.76,50.87,24250.440917107582,30.2153,30.2808,30.2153,30.2808,24250.4409
2005-09-01 11:15:00,50.87,50.88,50.8,50.8,15211.64021164021,30.2808,30.2867,30.2391,30.2391,15211.6402
2005-09-01 11:20:00,50.79,50.89,50.79,50.89,32627.86596119929,30.2331,30.2927,30.2331,30.2927,32627.866
2005-09-01 11:25:00,50.88,50.88,50.84,50.84,13558.201058201055,30.2867,30.2867,30.2629,30.2629,13558.2011
2005-09-01 11:30:00,50.85,50.88,50.77,50.79,11794.53262786596,30.2689,30.2867,30.2212,30.2331,11794.5326
2005-09-01 11:35:00,50.8,50.98,50.8,50.98,10912.698412698412,30.2391,30.3462,30.2391,30.3462,10912.6984
2005-09-01 11:40:00,50.98,51.11,50.97,51.08,21384.47971781305,30.3462,30.4236,30.3403,30.4058,21384.4797
2005-09-01 11:45:00,51.08,51.16,51.07,51.09,11243.38624338624,30.4058,30.4534,30.3998,30.4117,11243.3862
2005-09-01 11:50:00,51.08,51.12,51.05,51.07,8928.571428571428,30.4058,30.4296,30.3879,30.3998,8928.5714
2005-09-01 11:55:00,51.05,51.05,51.01,51.01,4850.088183421516,30.3879,30.3879,30.3641,30.3641,4850.0882
2005-09-01 12:00:00,51.03,51.03,50.95,50.98,7054.673721340388,30.376,30.376,30.3284,30.3462,7054.6737
2005-09-01 12:05:00,50.98,51.01,50.97,50.98,7275.132275132274,30.3462,30.3641,30.3403,30.3462,7275.1323
2005-09-01 12:10:00,51.0,51.01,50.98,51.01,8046.737213403879,30.3581,30.3641,30.3462,30.3641,8046.7372
2005-09-01 12:15:00,51.03,51.04,50.97,50.97,15873.015873015873,30.376,30.382,30.3403,30.3403,15873.0159
2005-09-01 12:20:00,50.98,51.01,50.9,50.9,6062.610229276896,30.3462,30.3641,30.2986,30.2986,6062.6102
2005-09-01 12:25:00,50.9,50.99,50.9,50.99,7605.820105820105,30.2986,30.3522,30.2986,30.3522,7605.8201
2005-09-01 12:30:00,50.99,50.99,50.96,50.96,3086.4197530864194,30.3522,30.3522,30.3343,30.3343,3086.4198
2005-09-01 12:35:00,50.96,50.99,50.93,50.98,4298.941798941799,30.3343,30.3522,30.3165,30.3462,4298.9418
2005-09-01 12:40:00,50.98,50.98,50.95,50.97,2314.8148148148143,30.3462,30.3462,30.3284,30.3403,2314.8148
2005-09-01 12:45:00,50.98,51.08,50.98,51.07,13888.888888888889,30.3462,30.4058,30.3462,30.3998,13888.8889
2005-09-01 12:50:00,51.06,51.08,51.0,51.03,10361.552028218694,30.3939,30.4058,30.3581,30.376,10361.552
2005-09-01 12:55:00,51.0,51.0,50.93,50.94,7385.361552028218,30.3581,30.3581,30.3165,30.3224,7385.3616
2005-09-01 13:00:00,50.94,50.94,50.88,50.89,10471.781305114637,30.3224,30.3224,30.2867,30.2927,10471.7813
2005-09-01 13:05:00,50.89,50.92,50.88,50.89,5952.380952380951,30.2927,30.3105,30.2867,30.2927,5952.381
2005-09-01 13:10:00,50.87,50.96,50.87,50.91,7605.820105820105,30.2808,30.3343,30.2808,30.3046,7605.8201
2005-09-01 13:15:00,50.9,50.93,50.88,50.92,3858.024691358024,30.2986,30.3165,30.2867,30.3105,3858.0247
2005-09-01 13:20:00,50.91,50.96,50.91,50.91,7716.049382716048,30.3046,30.3343,30.3046,30.3046,7716.0494
2005-09-01 13:25:00,50.9,51.0,50.9,50.99,16093.474426807756,30.2986,30.3581,30.2986,30.3522,16093.4744
2005-09-01 13:30:00,50.99,51.01,50.94,50.94,6503.5273368606695,30.3522,30.3641,30.3224,30.3224,6503.5273
2005-09-01 13:35:00,50.95,50.96,50.93,50.94,2645.502645502645,30.3284,30.3343,30.3165,30.3224,2645.5026
2005-09-01 13:40:00,50.92,50.92,50.85,50.88,11463.84479717813,30.3105,30.3105,30.2689,30.2867,11463.8448
2005-09-01 13:45:00,50.89,50.89,50.86,50.87,3637.566137566137,30.2927,30.2927,30.2748,30.2808,3637.5661
2005-09-01 13:50:00,50.87,50.88,50.84,50.88,5511.463844797177,30.2808,30.2867,30.2629,30.2867,5511.4638
2005-09-01 13:55:00,50.88,50.89,50.87,50.88,6613.756613756613,30.2867,30.2927,30.2808,30.2867,6613.7566
2005-09-01 14:00:00,50.88,50.89,50.82,50.82,5511.463844797177,30.2867,30.2927,30.251,30.251,5511.4638
2005-09-01 14:05:00,50.82,50.82,50.76,50.79,6503.5273368606695,30.251,30.251,30.2153,30.2331,6503.5273
2005-09-01 14:10:00,50.79,50.9,50.79,50.82,8046.737213403879,30.2331,30.2986,30.2331,30.251,8046.7372
2005-09-01 14:15:00,50.83,50.85,50.8,50.81,5621.693121693121,30.2569,30.2689,30.2391,30.245,5621.6931
2005-09-01 14:20:00,50.81,50.92,50.81,50.9,7936.507936507935,30.245,30.3105,30.245,30.2986,7936.5079
2005-09-01 14:25:00,50.88,50.9,50.85,50.87,4629.629629629629,30.2867,30.2986,30.2689,30.2808,4629.6296
2005-09-01 14:30:00,50.87,50.95,50.83,50.93,7826.278659611992,30.2808,30.3284,30.2569,30.3165,7826.2787
2005-09-01 14:35:00,50.94,50.96,50.88,50.88,8267.195767195766,30.3224,30.3343,30.2867,30.2867,8267.1958
2005-09-01 14:40:00,50.89,50.91,50.86,50.87,10582.01058201058,30.2927,30.3046,30.2748,30.2808,10582.0106
2005-09-01 14:45:00,50.87,50.9,50.83,50.83,7164.902998236331,30.2808,30.2986,30.2569,30.2569,7164.903
2005-09-01 14:50:00,50.84,50.88,50.82,50.88,7716.049382716048,30.2629,30.2867,30.251,30.2867,7716.0494
2005-09-01 14:55:00,50.89,50.89,50.81,50.84,10692.239858906523,30.2927,30.2927,30.245,30.2629,10692.2399
2005-09-01 15:00:00,50.85,50.91,50.84,50.9,13447.971781305114,30.2689,30.3046,30.2629,30.2986,13447.9718
2005-09-01 15:05:00,50.9,50.91,50.88,50.91,12014.991181657848,30.2986,30.3046,30.2867,30.3046,12014.9912
2005-09-01 15:10:00,50.91,50.91,50.86,50.88,14219.576719576718,30.3046,30.3046,30.2748,30.2867,14219.5767
2005-09-01 15:15:00,50.89,50.95,50.85,50.88,10802.469135802468,30.2927,30.3284,30.2689,30.2867,10802.4691
2005-09-01 15:20:00,50.87,50.88,50.86,50.87,7164.902998236331,30.2808,30.2867,30.2748,30.2808,7164.903
2005-09-01 15:25:00,50.88,50.93,50.86,50.87,20392.416225749555,30.2867,30.3165,30.2748,30.2808,20392.4162
2005-09-01 15:30:00,50.87,50.88,50.83,50.84,8928.571428571428,30.2808,30.2867,30.2569,30.2629,8928.5714
2005-09-01 15:35:00,50.84,50.86,50.84,50.86,3306.8783068783064,30.2629,30.2748,30.2629,30.2748,3306.8783
2005-09-01 15:40:00,50.86,50.87,50.82,50.83,10582.01058201058,30.2748,30.2808,30.251,30.2569,10582.0106
2005-09-01 15:45:00,50.82,50.88,50.81,50.88,11243.38624338624,30.251,30.2867,30.245,30.2867,11243.3862
2005-09-01 15:50:00,50.88,50.89,50.84,50.84,14109.347442680775,30.2867,30.2927,30.2629,30.2629,14109.3474
2005-09-01 15:55:00,50.84,50.86,50.82,50.84,27998.23633156966,30.2629,30.2748,30.251,30.2629,27998.2363
2005-09-02 09:30:00,50.98,51.13,50.98,51.08,21384.47971781305,30.3462,30.4355,30.3462,30.4058,21384.4797
2005-09-02 09:35:00,51.08,51.14,50.89,50.89,4960.317460317459,30.4058,30.4415,30.2927,30.2927,4960.3175
2005-09-02 09:40:00,50.89,51.06,50.89,50.98,15652.557319223984,30.2927,30.3939,30.2927,30.3462,15652.5573
2005-09-02 09:45:00,50.99,51.05,50.93,50.94,14550.264550264548,30.3522,30.3879,30.3165,30.3224,14550.2646
2005-09-02 09:50:00,50.94,51.49,50.93,51.47,2138337.742504409,30.3224,30.6498,30.3165,30.6379,2138337.7425
2005-09-02 09:55:00,51.5,51.69,51.45,51.47,190365.9611992945,30.6558,30.7689,30.626,30.6379,190365.9612
2005-09-02 10:00:00,51.47,51.48,51.42,51.48,40233.68606701939,30.6379,30.6439,30.6081,30.6439,40233.6861
2005-09-02 10:05:00,51.48,51.56,51.46,51.47,27226.631393298056,30.6439,30.6915,30.632,30.6379,27226.6314
2005-09-02 10:10:00,51.48,51.55,51.47,51.54,25683.421516754846,30.6439,30.6855,30.6379,30.6796,25683.4215
2005-09-02 10:15:00,51.54,51.55,51.44,51.49,141644.62081128746,30.6796,30.6855,30.6201,30.6498,141644.6208
2005-09-02 10:20:00,51.49,51.53,51.39,51.4,42768.9594356261,30.6498,30.6736,30.5903,30.5962,42768.9594
2005-09-02 10:25:00,51.39,51.39,51.21,51.25,38800.70546737213,30.5903,30.5903,30.4831,30.507,38800.7055
2005-09-02 10:30:00,51.25,51.26,51.24,51.26,123897.70723104056,30.507,30.5129,30.501,30.5129,123897.7072
2005-09-02 10:35:00,51.26,51.27,51.25,51.26,21604.938271604937,30.5129,30.5189,30.507,30.5129,21604.9383
2005-09-02 10:40:00,51.27,51.31,51.25,51.3,17967.3721340388,30.5189,30.5427,30.507,30.5367,17967.3721
2005-09-02 10:45:00,51.3,51.37,51.29,51.37,11243.38624338624,30.5367,30.5784,30.5308,30.5784,11243.3862
2005-09-02 10:50:00,51.38,51.45,51.37,51.45,14329.805996472662,30.5843,30.626,30.5784,30.626,14329.806
2005-09-02 10:55:00,51.46,51.48,51.43,51.45,12566.137566137564,30.632,30.6439,30.6141,30.626,12566.1376
2005-09-02 11:00:00,51.44,51.51,51.44,51.48,37918.87125220458,30.6201,30.6617,30.6201,30.6439,37918.8713
2005-09-02 11:05:00,51.43,51.43,51.37,51.37,10141.093474426809,30.6141,30.6141,30.5784,30.5784,10141.0935
2005-09-02 11:10:00,51.38,51.44,51.38,51.43,11574.074074074071,30.5843,30.6201,30.5843,30.6141,11574.0741
2005-09-02 11:15:00,51.43,51.5,51.43,51.49,13337.742504409169,30.6141,30.6558,30.6141,30.6498,13337.7425
2005-09-02 11:20:00,51.5,51.5,51.44,51.48,13558.201058201055,30.6558,30.6558,30.6201,30.6439,13558.2011
2005-09-02 11:25:00,51.46,51.5,51.46,51.49,5511.463844797177,30.632,30.6558,30.632,30.6498,5511.4638
2005-09-02 11:30:00,51.46,51.49,51.38,51.45,14219.576719576718,30.632,30.6498,30.5843,30.626,14219.5767
2005-09-02 11:35:00,51.45,51.5,51.45,51.48,12014.991181657848,30.626,30.6558,30.626,30.6439,12014.9912
2005-09-02 11:40:00,51.49,51.49,51.36,51.37,18959.43562610229,30.6498,30.6498,30.5724,30.5784,18959.4356
2005-09-02 11:45:00,51.37,51.41,51.36,51.37,19510.58201058201,30.5784,30.6022,30.5724,30.5784,19510.582
2005-09-02 11:50:00,51.37,51.43,51.37,51.43,15542.32804232804,30.5784,30.6141,30.5784,30.6141,15542.328
2005-09-02 11:55:00,51.44,51.46,51.37,51.45,13778.659611992944,30.6201,30.632,30.5784,30.626,13778.6596
2005-09-02 12:00:00,51.45,51.48,51.45,51.47,10141.093474426809,30.626,30.6439,30.626,30.6379,10141.0935
2005-09-02 12:05:00,51.47,51.48,51.45,51.47,5731.922398589065,30.6379,30.6439,30.626,30.6379,5731.9224
2005-09-02 12:10:00,51.48,51.52,51.39,51.41,37037.03703703703,30.6439,30.6677,30.5903,30.6022,37037.037
2005-09-02 12:15:00,51.42,51.46,51.42,51.46,4850.088183421516,30.6081,30.632,30.6081,30.632,4850.0882
2005-09-02 12:20:00,51.47,51.5,51.46,51.47,21053.79188712522,30.6379,30.6558,30.632,30.6379,21053.7919
2005-09-02 12:25:00,51.48,51.49,51.46,51.49,11574.074074074071,30.6439,30.6498,30.632,30.6498,11574.0741
2005-09-02 12:30:00,51.48,51.5,51.48,51.49,41335.97883597883,30.6439,30.6558,30.6439,30.6498,41335.9788
2005-09-02 12:35:00,51.48,51.5,51.43,51.44,11904.761904761905,30.6439,30.6558,30.6141,30.6201,11904.7619
2005-09-02 12:40:00,51.44,51.52,51.43,51.51,15983.245149911814,30.6201,30.6677,30.6141,30.6617,15983.2451
2005-09-02 12:45:00,51.52,51.52,51.47,51.49,10912.698412698412,30.6677,30.6677,30.6379,30.6498,10912.6984
2005-09-02 12:50:00,51.49,51.53,51.49,51.53,18077.60141093474,30.6498,30.6736,30.6498,30.6736,18077.6014
2005-09-02 12:55:00,51.53,51.58,51.53,51.57,19510.58201058201,30.6736,30.7034,30.6736,30.6974,19510.582
2005-09-02 13:00:00,51.61,51.69,51.57,51.68,21164.02116402116,30.7212,30.7689,30.6974,30.7629,21164.0212
2005-09-02 13:05:00,51.68,51.72,51.67,51.71,44201.940035273365,30.7629,30.7867,30.757,30.7808,44201.94
2005-09-02 13:10:00,51.71,51.77,51.71,51.75,24801.5873015873,30.7808,30.8165,30.7808,30.8046,24801.5873
2005-09-02 13:15:00,51.75,51.76,51.71,51.72,10802.469135802468,30.8046,30.8105,30.7808,30.7867,10802.4691
2005-09-02 13:20:00,51.71,51.75,51.71,51.75,10582.01058201058,30.7808,30.8046,30.7808,30.8046,10582.0106
2005-09-02 13:25:00,51.76,51.77,51.75,51.77,9810.405643738975,30.8105,30.8165,30.8046,30.8165,9810.4056
2005-09-02 13:30:00,51.78,51.78,51.64,51.67,26234.567901234564,30.8224,30.8224,30.7391,30.757,26234.5679
2005-09-02 13:35:00,51.67,51.67,51.57,51.57,17305.996472663137,30.757,30.757,30.6974,30.6974,17305.9965
2005-09-02 13:40:00,51.58,51.61,51.58,51.61,7826.278659611992,30.7034,30.7212,30.7034,30.7212,7826.2787
2005-09-02 13:45:00,51.62,51.68,51.61,51.68,4409.171075837742,30.7272,30.7629,30.7212,30.7629,4409.1711
2005-09-02 13:50:00,51.68,51.74,51.68,51.72,11684.303350970016,30.7629,30.7986,30.7629,30.7867,11684.3034
2005-09-02 13:55:00,51.72,51.72,51.64,51.65,6062.610229276896,30.7867,30.7867,30.7391,30.7451,6062.6102
2005-09-02 14:00:00,51.65,51.71,51.65,51.71,6393.298059964726,30.7451,30.7808,30.7451,30.7808,6393.2981
2005-09-02 14:05:00,51.71,51.73,51.71,51.72,12676.366843033507,30.7808,30.7927,30.7808,30.7867,12676.3668
2005-09-02 14:10:00,51.73,51.74,51.72,51.73,17857.142857142855,30.7927,30.7986,30.7867,30.7927,17857.1429
2005-09-02 14:15:00,51.73,51.74,51.72,51.73,13007.05467372134,30.7927,30.7986,30.7867,30.7927,13007.0547
2005-09-02 14:20:00,51.74,51.75,51.69,51.69,24360.670194003524,30.7986,30.8046,30.7689,30.7689,24360.6702
2005-09-02 14:25:00,51.69,51.7,51.62,51.63,17967.3721340388,30.7689,30.7748,30.7272,30.7332,17967.3721
2005-09-02 14:30:00,51.62,51.68,51.62,51.67,48170.19400352733,30.7272,30.7629,30.7272,30.757,48170.194
2005-09-02 14:35:00,51.67,51.69,51.66,51.68,14329.805996472662,30.757,30.7689,30.751,30.7629,14329.806
2005-09-02 14:40:00,51.67,51.76,51.67,51.76,19731.040564373896,30.757,30.8105,30.757,30.8105,19731.0406
2005-09-02 14:45:00,51.77,51.81,51.76,51.76,11904.761904761905,30.8165,30.8403,30.8105,30.8105,11904.7619
2005-09-02 14:50:00,51.76,51.76,51.69,51.69,33289.241622574955,30.8105,30.8105,30.7689,30.7689,33289.2416
2005-09-02 14:55:00,51.69,51.76,51.68,51.71,67019.40035273368,30.7689,30.8105,30.7629,30.7808,67019.4004
2005-09-02 15:00:00,51.71,51.74,51.7,51.74,48611.1111111111,30.7808,30.7986,30.7748,30.7986,48611.1111
2005-09-02 15:05:00,51.74,51.75,51.71,51.71,19290.123456790123,30.7986,30.8046,30.7808,30.7808,19290.1235
2005-09-02 15:10:00,51.71,51.74,51.71,51.74,13007.05467372134,30.7808,30.7986,30.7808,30.7986,13007.0547
2005-09-02 15:15:00,51.74,51.76,51.74,51.76,27777.777777777774,30.7986,30.8105,30.7986,30.8105,27777.7778
2005-09-02 15:20:00,51.76,51.76,51.71,51.76,17857.142857142855,30.8105,30.8105,30.7808,30.8105,17857.1429
2005-09-02 15:25:00,51.75,51.78,51.75,51.77,13447.971781305114,30.8046,30.8224,30.8046,30.8165,13447.9718
2005-09-02 15:30:00,51.77,51.78,51.71,51.71,18187.830687830687,30.8165,30.8224,30.7808,30.7808,18187.8307
2005-09-02 15:35:00,51.71,51.72,51.69,51.7,40564.37389770723,30.7808,30.7867,30.7689,30.7748,40564.3739
2005-09-02 15:40:00,51.71,51.71,51.68,51.69,39131.39329805997,30.7808,30.7808,30.7629,30.7689,39131.3933
2005-09-02 15:45:00,51.68,51.69,51.65,51.67,17746.91358024691,30.7629,30.7689,30.7451,30.757,17746.9136
2005-09-02 15:50:00,51.67,51.67,51.55,51.62,27336.860670194,30.757,30.757,30.6855,30.7272,27336.8607
2005-09-02 15:55:00,51.62,51.65,51.6,51.64,101962.08112874778,30.7272,30.7451,30.7153,30.7391,101962.0811
2005-09-06 09:30:00,51.58,51.67,51.52,51.57,60074.95590828924,30.7034,30.757,30.6677,30.6974,60074.9559
2005-09-06 09:35:00,51.54,51.56,51.45,51.47,14329.805996472662,30.6796,30.6915,30.626,30.6379,14329.806
2005-09-06 09:40:00,51.46,51.59,51.3,51.58,31194.885361552024,30.632,30.7093,30.5367,30.7034,31194.8854
2005-09-06 09:45:00,51.56,51.57,51.52,51.57,14550.264550264548,30.6915,30.6974,30.6677,30.6974,14550.2646
2005-09-06 09:50:00,51.57,51.67,51.57,51.61,11574.074074074071,30.6974,30.757,30.6974,30.7212,11574.0741
2005-09-06 09:55:00,51.6,51.61,51.54,51.6,18298.059964726628,30.7153,30.7212,30.6796,30.7153,18298.06
2005-09-06 10:00:00,51.61,51.66,51.56,51.66,13999.11816578483,30.7212,30.751,30.6915,30.751,13999.1182
2005-09-06 10:05:00,51.67,51.67,51.53,51.67,24691.358024691355,30.757,30.757,30.6736,30.757,24691.358
2005-09-06 10:10:00,51.67,51.67,51.61,51.61,8267.195767195766,30.757,30.757,30.7212,30.7212,8267.1958
2005-09-06 10:15:00,51.6,51.6,51.56,51.58,97111.99294532627,30.7153,30.7153,30.6915,30.7034,97111.9929
2005-09-06 10:20:00,51.58,51.6,51.57,51.59,6723.985890652557,30.7034,30.7153,30.6974,30.7093,6723.9859
2005-09-06 10:25:00,51.59,51.66,51.59,51.62,69113.7566137566,30.7093,30.751,30.7093,30.7272,69113.7566
2005-09-06 10:30:00,51.62,51.7,51.62,51.68,119378.30687830686,30.7272,30.7748,30.7272,30.7629,119378.3069
2005-09-06 10:35:00,51.68,51.73,51.68,51.69,87742.50440917106,30.7629,30.7927,30.7629,30.7689,87742.5044
2005-09-06 10:40:00,51.69,51.79,51.67,51.79,32517.636684303347,30.7689,30.8284,30.757,30.8284,32517.6367
2005-09-06 10:45:00,51.77,51.77,51.73,51.75,33840.38800705467,30.8165,30.8165,30.7927,30.8046,33840.388
2005-09-06 10:50:00,51.76,51.78,51.71,51.76,12455.90828924162,30.8105,30.8224,30.7808,30.8105,12455.9083
2005-09-06 10:55:00,51.73,51.73,51.67,51.69,15101.410934744266,30.7927,30.7927,30.757,30.7689,15101.4109
2005-09-06 11:00:00,51.69,51.71,51.69,51.7,41776.8959435626,30.7689,30.7808,30.7689,30.7748,41776.8959
2005-09-06 11:05:00,51.7,51.73,51.7,51.73,11574.074074074071,30.7748,30.7927,30.7748,30.7927,11574.0741
2005-09-06 11:10:00,51.72,51.73,51.71,51.71,10141.093474426809,30.7867,30.7927,30.7808,30.7808,10141.0935
2005-09-06 11:15:00,51.71,51.76,51.71,51.75,43761.02292768959,30.7808,30.8105,30.7808,30.8046,43761.0229
2005-09-06 11:20:00,51.74,51.74,51.66,51.66,9589.947089947089,30.7986,30.7986,30.751,30.751,9589.9471
2005-09-06 11:25:00,51.66,51.66,51.63,51.65,36155.20282186948,30.751,30.751,30.7332,30.7451,36155.2028
2005-09-06 11:30:00,51.63,51.64,51.59,51.59,82231.04056437389,30.7332,30.7391,30.7093,30.7093,82231.0406
2005-09-06 11:35:00,51.58,51.58,51.52,51.52,8928.571428571428,30.7034,30.7034,30.6677,30.6677,8928.5714
2005-09-06 11:40:00,51.53,51.53,51.47,51.47,8267.195767195766,30.6736,30.6736,30.6379,30.6379,8267.1958
2005-09-06 11:45:00,51.47,51.48,51.45,51.47,13227.513227513226,30.6379,30.6439,30.626,30.6379,13227.5132
2005-09-06 11:50:00,51.47,51.49,51.45,51.46,39572.31040564374,30.6379,30.6498,30.626,30.632,39572.3104
2005-09-06 11:55:00,51.46,51.47,51.45,51.47,2314.8148148148143,30.632,30.6379,30.626,30.6379,2314.8148
2005-09-06 12:00:00,51.47,51.48,51.46,51.47,43650.79365079365,30.6379,30.6439,30.632,30.6379,43650.7937
2005-09-06 12:05:00,51.47,51.47,51.47,51.47,6613.756613756613,30.6379,30.6379,30.6379,30.6379,6613.7566
2005-09-06 12:10:00,51.47,51.48,51.47,51.47,5401.234567901234,30.6379,30.6439,30.6379,30.6379,5401.2346
2005-09-06 12:15:00,51.47,51.47,51.46,51.47,3417.10758377425,30.6379,30.6379,30.632,30.6379,3417.1076
2005-09-06 12:20:00,51.48,51.5,51.48,51.5,4850.088183421516,30.6439,30.6558,30.6439,30.6558,4850.0882
2005-09-06 12:25:00,51.49,51.53,51.49,51.53,13447.971781305114,30.6498,30.6736,30.6498,30.6736,13447.9718
2005-09-06 12:30:00,51.52,51.54,51.51,51.51,39572.31040564374,30.6677,30.6796,30.6617,30.6617,39572.3104
2005-09-06 12:35:00,51.51,51.55,51.51,51.55,4739.858906525573,30.6617,30.6855,30.6617,30.6855,4739.8589
2005-09-06 12:40:00,51.55,51.56,51.54,51.55,5731.922398589065,30.6855,30.6915,30.6796,30.6855,5731.9224
2005-09-06 12:45:00,51.55,51.55,51.53,51.54,2865.9611992945324,30.6855,30.6855,30.6736,30.6796,2865.9612
2005-09-06 12:50:00,51.55,51.57,51.54,51.57,6062.610229276896,30.6855,30.6974,30.6796,30.6974,6062.6102
2005-09-06 12:55:00,51.57,51.63,51.57,51.61,8377.42504409171,30.6974,30.7332,30.6974,30.7212,8377.425
2005-09-06 13:00:00,51.62,51.66,51.61,51.62,38139.32980599647,30.7272,30.751,30.7212,30.7272,38139.3298
2005-09-06 13:05:00,51.63,51.64,51.6,51.6,6503.5273368606695,30.7332,30.7391,30.7153,30.7153,6503.5273
2005-09-06 13:10:00,51.6,51.6,51.57,51.58,13447.971781305114,30.7153,30.7153,30.6974,30.7034,13447.9718
2005-09-06 13:15:00,51.58,51.61,51.58,51.61,6503.5273368606695,30.7034,30.7212,30.7034,30.7212,6503.5273
2005-09-06 13:20:00,51.6,51.62,51.6,51.62,18518.518518518515,30.7153,30.7272,30.7153,30.7272,18518.5185
2005-09-06 13:25:00,51.62,51.62,51.59,51.61,6834.2151675485,30.7272,30.7272,30.7093,30.7212,6834.2152
2005-09-06 13:30:00,51.62,51.67,51.62,51.67,47619.04761904761,30.7272,30.757,30.7272,30.757,47619.0476
2005-09-06 13:35:00,51.67,51.68,51.67,51.68,69223.98589065255,30.757,30.7629,30.757,30.7629,69223.9859
2005-09-06 13:40:00,51.68,51.73,51.68,51.72,12014.991181657848,30.7629,30.7927,30.7629,30.7867,12014.9912
2005-09-06 13:45:00,51.72,51.72,51.69,51.71,50595.23809523809,30.7867,30.7867,30.7689,30.7808,50595.2381
2005-09-06 13:50:00,51.71,51.77,51.69,51.73,13778.659611992944,30.7808,30.8165,30.7689,30.7927,13778.6596
2005-09-06 13:55:00,51.73,51.76,51.71,51.76,64373.89770723103,30.7927,30.8105,30.7808,30.8105,64373.8977
2005-09-06 14:00:00,51.76,51.79,51.75,51.78,6723.985890652557,30.8105,30.8284,30.8046,30.8224,6723.9859
2005-09-06 14:05:00,51.78,51.78,51.71,51.71,6062.610229276896,30.8224,30.8224,30.7808,30.7808,6062.6102
2005-09-06 14:10:00,51.71,51.71,51.67,51.68,7385.361552028218,30.7808,30.7808,30.757,30.7629,7385.3616
2005-09-06 14:15:00,51.68,51.72,51.67,51.69,24470.89947089947,30.7629,30.7867,30.757,30.7689,24470.8995
2005-09-06 14:20:00,51.69,51.72,51.69,51.71,61728.395061728384,30.7689,30.7867,30.7689,30.7808,61728.3951
2005-09-06 14:25:00,51.71,51.72,51.69,51.7,14440.035273368603,30.7808,30.7867,30.7689,30.7748,14440.0353
2005-09-06 14:30:00,51.71,51.71,51.67,51.71,24140.21164021164,30.7808,30.7808,30.757,30.7808,24140.2116
2005-09-06 14:35:00,51.71,51.71,51.67,51.68,8487.654320987653,30.7808,30.7808,30.757,30.7629,8487.6543
2005-09-06 14:40:00,51.67,51.71,51.67,51.7,30753.96825396825,30.757,30.7808,30.757,30.7748,30753.9683
2005-09-06 14:45:00,51.7,51.71,51.7,51.7,8818.342151675484,30.7748,30.7808,30.7748,30.7748,8818.3422
2005-09-06 14:50:00,51.7,51.73,51.7,51.72,7164.902998236331,30.7748,30.7927,30.7748,30.7867,7164.903
2005-09-06 14:55:00,51.76,51.76,51.71,51.71,165895.06172839506,30.8105,30.8105,30.7808,30.7808,165895.0617
2005-09-06 15:00:00,51.72,51.72,51.69,51.7,39902.998236331565,30.7867,30.7867,30.7689,30.7748,39902.9982
2005-09-06 15:05:00,51.69,51.74,51.67,51.72,35273.36860670194,30.7689,30.7986,30.757,30.7867,35273.3686
2005-09-06 15:10:00,51.73,51.76,51.73,51.75,25242.50440917108,30.7927,30.8105,30.7927,30.8046,25242.5044
2005-09-06 15:15:00,51.75,51.8,51.75,51.78,35383.59788359788,30.8046,30.8343,30.8046,30.8224,35383.5979
2005-09-06 15:20:00,51.79,51.8,51.74,51.74,14660.493827160491,30.8284,30.8343,30.7986,30.7986,14660.4938
2005-09-06 15:25:00,51.75,51.78,51.73,51.76,24250.440917107582,30.8046,30.8224,30.7927,30.8105,24250.4409
2005-09-06 15:30:00,51.76,51.78,51.76,51.77,21274.250440917105,30.8105,30.8224,30.8105,30.8165,21274.2504
2005-09-06 15:35:00,51.77,51.77,51.75,51.75,10802.469135802468,30.8165,30.8165,30.8046,30.8046,10802.4691
2005-09-06 15:40:00,51.76,51.76,51.73,51.74,10582.01058201058,30.8105,30.8105,30.7927,30.7986,10582.0106
2005-09-06 15:45:00,51.74,51.76,51.73,51.76,29541.44620811288,30.7986,30.8105,30.7927,30.8105,29541.4462
2005-09-06 15:50:00,51.76,51.76,51.71,51.72,60515.87301587301,30.8105,30.8105,30.7808,30.7867,60515.873
2005-09-06 15:55:00,51.72,51.76,51.72,51.76,94576.71957671957,30.7867,30.8105,30.7867,30.8105,94576.7196
2005-09-07 09:30:00,51.84,51.96,51.75,51.95,58531.74603174603,30.8582,30.9296,30.8046,30.9236,58531.746
2005-09-07 09:35:00,51.96,52.1,51.85,51.97,26344.79717813051,30.9296,31.0129,30.8641,30.9355,26344.7972
2005-09-07 09:40:00,51.96,52.07,51.85,51.94,22266.3139329806,30.9296,30.9951,30.8641,30.9177,22266.3139
2005-09-07 09:45:00,51.94,51.94,51.85,51.93,13007.05467372134,30.9177,30.9177,30.8641,30.9117,13007.0547
2005-09-07 09:50:00,51.89,51.92,51.83,51.92,80467.37213403879,30.8879,30.9058,30.8522,30.9058,80467.3721
2005-09-07 09:55:00,51.9,51.92,51.8,51.88,13999.11816578483,30.8939,30.9058,30.8343,30.882,13999.1182
2005-09-07 10:00:00,51.86,51.91,51.85,51.89,26785.714285714283,30.8701,30.8998,30.8641,30.8879,26785.7143
2005-09-07 10:05:00,51.86,51.9,51.81,51.86,13007.05467372134,30.8701,30.8939,30.8403,30.8701,13007.0547
2005-09-07 10:10:00,51.86,51.87,51.81,51.82,8267.195767195766,30.8701,30.876,30.8403,30.8463,8267.1958
2005-09-07 10:15:00,51.82,51.85,51.77,51.79,40674.60317460317,30.8463,30.8641,30.8165,30.8284,40674.6032
2005-09-07 10:20:00,51.78,51.82,51.77,51.79,18187.830687830687,30.8224,30.8463,30.8165,30.8284,18187.8307
2005-09-07 10:25:00,51.8,51.84,51.78,51.8,13447.971781305114,30.8343,30.8582,30.8224,30.8343,13447.9718
2005-09-07 10:30:00,51.79,51.86,51.79,51.85,14660.493827160491,30.8284,30.8701,30.8284,30.8641,14660.4938
2005-09-07 10:35:00,51.85,51.86,51.81,51.83,12786.596119929452,30.8641,30.8701,30.8403,30.8522,12786.5961
2005-09-07 10:40:00,51.84,51.9,51.84,51.89,12786.596119929452,30.8582,30.8939,30.8582,30.8879,12786.5961
2005-09-07 10:45:00,51.9,51.91,51.88,51.9,9589.947089947089,30.8939,30.8998,30.882,30.8939,9589.9471
2005-09-07 10:50:00,51.89,51.93,51.87,51.93,11353.615520282186,30.8879,30.9117,30.876,30.9117,11353.6155
2005-09-07 10:55:00,51.93,51.93,51.88,51.92,11904.761904761905,30.9117,30.9117,30.882,30.9058,11904.7619
2005-09-07 11:00:00,51.93,52.02,51.93,52.0,10361.552028218694,30.9117,30.9653,30.9117,30.9534,10361.552
2005-09-07 11:05:00,52.0,52.01,51.96,52.0,13447.971781305114,30.9534,30.9594,30.9296,30.9534,13447.9718
2005-09-07 11:10:00,52.02,52.02,51.96,51.96,10802.469135802468,30.9653,30.9653,30.9296,30.9296,10802.4691
2005-09-07 11:15:00,51.96,51.96,51.9,51.9,22376.54320987654,30.9296,30.9296,30.8939,30.8939,22376.5432
2005-09-07 11:20:00,51.89,51.91,51.88,51.9,15321.869488536153,30.8879,30.8998,30.882,30.8939,15321.8695
2005-09-07 11:25:00,51.89,51.89,51.86,51.88,9369.488536155202,30.8879,30.8879,30.8701,30.882,9369.4885
2005-09-07 11:30:00,51.88,51.88,51.85,51.85,18628.74779541446,30.882,30.882,30.8641,30.8641,18628.7478
2005-09-07 11:35:00,51.85,51.88,51.85,51.88,64484.126984126975,30.8641,30.882,30.8641,30.882,64484.127
2005-09-07 11:40:00,51.88,51.91,51.87,51.91,10582.01058201058,30.882,30.8998,30.876,30.8998,10582.0106
2005-09-07 11:45:00,51.9,51.91,51.76,51.86,33179.01234567901,30.8939,30.8998,30.8105,30.8701,33179.0123
2005-09-07 11:50:00,51.86,51.87,51.85,51.85,19620.81128747795,30.8701,30.876,30.8641,30.8641,19620.8113
2005-09-07 11:55:00,51.86,51.87,51.84,51.86,10471.781305114637,30.8701,30.876,30.8582,30.8701,10471.7813
2005-09-07 12:00:00,51.86,51.86,51.83,51.85,16754.85008818342,30.8701,30.8701,30.8522,30.8641,16754.8501
2005-09-07 12:05:00,51.85,51.86,51.85,51.86,6393.298059964726,30.8641,30.8701,30.8641,30.8701,6393.2981
2005-09-07 12:10:00,51.87,51.89,51.86,51.87,10361.552028218694,30.876,30.8879,30.8701,30.876,10361.552
2005-09-07 12:15:00,51.87,51.88,51.87,51.88,7826.278659611992,30.876,30.882,30.876,30.882,7826.2787
2005-09-07 12:20:00,51.88,51.88,51.86,51.86,10692.239858906523,30.882,30.882,30.8701,30.8701,10692.2399
2005-09-07 12:25:00,51.86,51.86,51.86,51.86,12125.220458553791,30.8701,30.8701,30.8701,30.8701,12125.2205
2005-09-07 12:30:00,51.86,51.89,51.86,51.89,10251.32275132275,30.8701,30.8879,30.8701,30.8879,10251.3228
2005-09-07 12:35:00,51.88,51.89,51.88,51.89,17085.53791887125,30.882,30.8879,30.882,30.8879,17085.5379
2005-09-07 12:40:00,51.89,51.93,51.88,51.93,15873.015873015873,30.8879,30.9117,30.882,30.9117,15873.0159
2005-09-07 12:45:00,51.93,51.96,51.9,51.95,12455.90828924162,30.9117,30.9296,30.8939,30.9236,12455.9083
2005-09-07 12:50:00,51.95,51.96,51.95,51.96,6834.2151675485,30.9236,30.9296,30.9236,30.9296,6834.2152
2005-09-07 12:55:00,51.96,51.99,51.96,51.96,8046.737213403879,30.9296,30.9474,30.9296,30.9296,8046.7372
2005-09-07 13:00:00,51.96,51.98,51.93,51.98,19510.58201058201,30.9296,30.9415,30.9117,30.9415,19510.582
2005-09-07 13:05:00,51.99,51.99,51.95,51.97,7826.278659611992,30.9474,30.9474,30.9236,30.9355,7826.2787
2005-09-07 13:10:00,51.97,52.02,51.96,52.0,8708.112874779541,30.9355,30.9653,30.9296,30.9534,8708.1129
2005-09-07 13:15:00,51.98,51.98,51.96,51.96,8377.42504409171,30.9415,30.9415,30.9296,30.9296,8377.425
2005-09-07 13:20:00,51.96,51.97,51.94,51.95,9369.488536155202,30.9296,30.9355,30.9177,30.9236,9369.4885
2005-09-07 13:25:00,51.95,51.96,51.92,51.94,10802.469135802468,30.9236,30.9296,30.9058,30.9177,10802.4691
2005-09-07 13:30:00,51.92,51.92,51.89,51.91,6613.756613756613,30.9058,30.9058,30.8879,30.8998,6613.7566
2005-09-07 13:35:00,51.9,51.92,51.9,51.91,10692.239858906523,30.8939,30.9058,30.8939,30.8998,10692.2399
2005-09-07 13:40:00,51.92,51.96,51.91,51.95,13778.659611992944,30.9058,30.9296,30.8998,30.9236,13778.6596
2005-09-07 13:45:00,51.95,51.96,51.93,51.94,8046.737213403879,30.9236,30.9296,30.9117,30.9177,8046.7372
2005-09-07 13:50:00,51.94,51.96,51.94,51.96,8156.966490299823,30.9177,30.9296,30.9177,30.9296,8156.9665
2005-09-07 13:55:00,51.96,51.96,51.94,51.95,4850.088183421516,30.9296,30.9296,30.9177,30.9236,4850.0882
2005-09-07 14:00:00,51.96,51.96,51.94,51.95,10802.469135802468,30.9296,30.9296,30.9177,30.9236,10802.4691
2005-09-07 14:05:00,51.94,51.99,51.94,51.98,9700.176366843032,30.9177,30.9474,30.9177,30.9415,9700.1764
2005-09-07 14:10:00,51.96,51.96,51.95,51.96,6944.444444444443,30.9296,30.9296,30.9236,30.9296,6944.4444
2005-09-07 14:15:00,51.96,51.96,51.92,51.96,13227.513227513226,30.9296,30.9296,30.9058,30.9296,13227.5132
2005-09-07 14:20:00,51.96,51.96,51.9,51.93,14550.264550264548,30.9296,30.9296,30.8939,30.9117,14550.2646
2005-09-07 14:25:00,51.93,51.93,51.89,51.9,14329.805996472662,30.9117,30.9117,30.8879,30.8939,14329.806
2005-09-07 14:30:00,51.9,51.91,51.88,51.88,32738.09523809524,30.8939,30.8998,30.882,30.882,32738.0952
2005-09-07 14:35:00,51.89,51.89,51.86,51.89,14219.576719576718,30.8879,30.8879,30.8701,30.8879,14219.5767
2005-09-07 14:40:00,51.89,51.95,51.87,51.95,31856.261022927687,30.8879,30.9236,30.876,30.9236,31856.261
2005-09-07 14:45:00,51.95,51.97,51.95,51.95,16754.85008818342,30.9236,30.9355,30.9236,30.9236,16754.8501
2005-09-07 14:50:00,51.95,51.97,51.95,51.96,22156.08465608465,30.9236,30.9355,30.9236,30.9296,22156.0847
2005-09-07 14:55:00,51.95,52.0,51.94,51.99,14219.576719576718,30.9236,30.9534,30.9177,30.9474,14219.5767
2005-09-07 15:00:00,51.98,52.0,51.96,51.96,26565.2557319224,30.9415,30.9534,30.9296,30.9296,26565.2557
2005-09-07 15:05:00,51.96,52.03,51.96,52.03,15983.245149911814,30.9296,30.9713,30.9296,30.9713,15983.2451
2005-09-07 15:10:00,52.03,52.06,52.01,52.06,35383.59788359788,30.9713,30.9891,30.9594,30.9891,35383.5979
2005-09-07 15:15:00,52.05,52.07,52.03,52.03,26785.714285714283,30.9832,30.9951,30.9713,30.9713,26785.7143
2005-09-07 15:20:00,52.04,52.04,52.01,52.03,18187.830687830687,30.9772,30.9772,30.9594,30.9713,18187.8307
2005-09-07 15:25:00,52.03,52.06,52.01,52.03,17857.142857142855,30.9713,30.9891,30.9594,30.9713,17857.1429
2005-09-07 15:30:00,52.03,52.05,52.01,52.01,15873.015873015873,30.9713,30.9832,30.9594,30.9594,15873.0159
2005-09-07 15:35:00,52.01,52.02,51.99,52.0,13117.283950617282,30.9594,30.9653,30.9474,30.9534,13117.284
2005-09-07 15:40:00,51.99,52.05,51.99,52.03,17857.142857142855,30.9474,30.9832,30.9474,30.9713,17857.1429
2005-09-07 15:45:00,52.03,52.03,51.99,52.0,12125.220458553791,30.9713,30.9713,30.9474,30.9534,12125.2205
2005-09-07 15:50:00,51.99,52.01,51.98,51.98,15101.410934744266,30.9474,30.9594,30.9415,30.9415,15101.4109
2005-09-07 15:55:00,51.99,52.01,51.97,52.0,22707.231040564373,30.9474,30.9594,30.9355,30.9534,22707.231
2005-09-08 09:30:00,51.89,51.9,51.67,51.67,22927.68959435626,30.8879,30.8939,30.757,30.757,22927.6896
2005-09-08 09:35:00,51.73,51.83,51.69,51.83,14329.805996472662,30.7927,30.8522,30.7689,30.8522,14329.806
2005-09-08 09:40:00,51.82,51.86,51.75,51.76,10251.32275132275,30.8463,30.8701,30.8046,30.8105,10251.3228
2005-09-08 09:45:00,51.76,51.81,51.73,51.79,11684.303350970016,30.8105,30.8403,30.7927,30.8284,11684.3034
2005-09-08 09:50:00,51.8,51.82,51.76,51.77,14991.181657848325,30.8343,30.8463,30.8105,30.8165,14991.1817
2005-09-08 09:55:00,51.78,51.8,51.76,51.8,10471.781305114637,30.8224,30.8343,30.8105,30.8343,10471.7813
2005-09-08 10:00:00,51.81,51.86,51.8,51.85,14550.264550264548,30.8403,30.8701,30.8343,30.8641,14550.2646
2005-09-08 10:05:00,51.85,51.86,51.82,51.86,20282.18694885361,30.8641,30.8701,30.8463,30.8701,20282.1869
2005-09-08 10:10:00,51.86,51.9,51.84,51.9,10802.469135802468,30.8701,30.8939,30.8582,30.8939,10802.4691
2005-09-08 10:15:00,51.89,51.91,51.86,51.87,11574.074074074071,30.8879,30.8998,30.8701,30.876,11574.0741
2005-09-08 10:20:00,51.87,51.87,51.84,51.84,10582.01058201058,30.876,30.876,30.8582,30.8582,10582.0106
2005-09-08 10:25:00,51.84,51.86,51.84,51.86,56106.70194003527,30.8582,30.8701,30.8582,30.8701,56106.7019
2005-09-08 10:30:00,51.86,51.94,51.86,51.89,29100.529100529096,30.8701,30.9177,30.8701,30.8879,29100.5291
2005-09-08 10:35:00,51.89,51.96,51.88,51.96,17195.767195767196,30.8879,30.9296,30.882,30.9296,17195.7672
2005-09-08 10:40:00,51.96,52.04,51.96,51.97,20723.104056437387,30.9296,30.9772,30.9296,30.9355,20723.1041
2005-09-08 10:45:00,51.96,51.96,51.9,51.94,12896.825396825396,30.9296,30.9296,30.8939,30.9177,12896.8254
2005-09-08 10:50:00,51.94,51.95,51.91,51.92,11463.84479717813,30.9177,30.9236,30.8998,30.9058,11463.8448
2005-09-08 10:55:00,51.92,51.93,51.91,51.93,12235.449735449734,30.9058,30.9117,30.8998,30.9117,12235.4497
2005-09-08 11:00:00,51.93,51.95,51.93,51.93,17195.767195767196,30.9117,30.9236,30.9117,30.9117,17195.7672
2005-09-08 11:05:00,51.93,51.96,51.93,51.95,13227.513227513226,30.9117,30.9296,30.9117,30.9236,13227.5132
2005-09-08 11:10:00,51.95,51.97,51.95,51.96,11463.84479717813,30.9236,30.9355,30.9236,30.9296,11463.8448
2005-09-08 11:15:00,51.96,52.0,51.96,52.0,20392.416225749555,30.9296,30.9534,30.9296,30.9534,20392.4162
2005-09-08 11:20:00,51.99,52.03,51.98,52.02,12896.825396825396,30.9474,30.9713,30.9415,30.9653,12896.8254
2005-09-08 11:25:00,52.02,52.08,52.02,52.08,114307.76014109346,30.9653,31.001,30.9653,31.001,114307.7601
2005-09-08 11:30:00,52.08,52.14,52.07,52.14,27998.23633156966,31.001,31.0367,30.9951,31.0367,27998.2363
2005-09-08 11:35:00,52.13,52.14,52.12,52.13,19400.352733686064,31.0308,31.0367,31.0248,31.0308,19400.3527
2005-09-08 11:40:00,52.13,52.13,52.11,52.13,13999.11816578483,31.0308,31.0308,31.0189,31.0308,13999.1182
2005-09-08 11:45:00,52.13,52.15,52.13,52.14,4960.317460317459,31.0308,31.0427,31.0308,31.0367,4960.3175
2005-09-08 11:50:00,52.14,52.15,52.14,52.15,8928.571428571428,31.0367,31.0427,31.0367,31.0427,8928.5714
2005-09-08 11:55:00,52.15,52.24,52.15,52.22,96450.6172839506,31.0427,31.0963,31.0427,31.0844,96450.6173
2005-09-08 12:00:00,52.22,52.22,52.2,52.2,22156.08465608465,31.0844,31.0844,31.0725,31.0725,22156.0847
2005-09-08 12:05:00,52.19,52.19,52.16,52.16,13888.888888888889,31.0665,31.0665,31.0486,31.0486,13888.8889
2005-09-08 12:10:00,52.17,52.17,52.15,52.15,7495.5908289241615,31.0546,31.0546,31.0427,31.0427,7495.5908
2005-09-08 12:15:00,52.15,52.15,52.15,52.15,4409.171075837742,31.0427,31.0427,31.0427,31.0427,4409.1711
2005-09-08 12:20:00,52.15,52.15,52.15,52.15,13778.659611992944,31.0427,31.0427,31.0427,31.0427,13778.6596
2005-09-08 12:25:00,52.15,52.17,52.15,52.17,7275.132275132274,31.0427,31.0546,31.0427,31.0546,7275.1323
2005-09-08 12:30:00,52.16,52.17,52.12,52.14,33399.47089947089,31.0486,31.0546,31.0248,31.0367,33399.4709
2005-09-08 12:35:00,52.14,52.15,52.13,52.15,7716.049382716048,31.0367,31.0427,31.0308,31.0427,7716.0494
2005-09-08 12:40:00,52.15,52.15,52.14,52.15,6723.985890652557,31.0427,31.0427,31.0367,31.0427,6723.9859
2005-09-08 12:45:00,52.15,52.17,52.15,52.17,9700.176366843032,31.0427,31.0546,31.0427,31.0546,9700.1764
2005-09-08 12:50:00,52.16,52.18,52.16,52.17,3747.7954144620808,31.0486,31.0605,31.0486,31.0546,3747.7954
2005-09-08 12:55:00,52.17,52.17,52.16,52.17,10030.864197530864,31.0546,31.0546,31.0486,31.0546,10030.8642
2005-09-08 13:00:00,52.17,52.18,52.17,52.18,9479.717813051146,31.0546,31.0605,31.0546,31.0605,9479.7178
2005-09-08 13:05:00,52.18,52.2,52.18,52.2,5842.151675485008,31.0605,31.0725,31.0605,31.0725,5842.1517
2005-09-08 13:10:00,52.2,52.2,52.19,52.19,13117.283950617282,31.0725,31.0725,31.0665,31.0665,13117.284
2005-09-08 13:15:00,52.19,52.2,52.19,52.2,3086.4197530864194,31.0665,31.0725,31.0665,31.0725,3086.4198
2005-09-08 13:20:00,52.2,52.2,52.19,52.2,8708.112874779541,31.0725,31.0725,31.0665,31.0725,8708.1129
2005-09-08 13:25:00,52.2,52.21,52.2,52.21,7716.049382716048,31.0725,31.0784,31.0725,31.0784,7716.0494
2005-09-08 13:30:00,52.2,52.23,52.2,52.22,23478.835978835978,31.0725,31.0903,31.0725,31.0844,23478.836
2005-09-08 13:35:00,52.22,52.23,52.22,52.22,6723.985890652557,31.0844,31.0903,31.0844,31.0844,6723.9859
2005-09-08 13:40:00,52.22,52.23,52.21,52.22,20612.87477954145,31.0844,31.0903,31.0784,31.0844,20612.8748
2005-09-08 13:45:00,52.22,52.22,52.21,52.22,18187.830687830687,31.0844,31.0844,31.0784,31.0844,18187.8307
2005-09-08 13:50:00,52.22,52.22,52.21,52.21,30202.821869488533,31.0844,31.0844,31.0784,31.0784,30202.8219
2005-09-08 13:55:00,52.21,52.24,52.21,52.24,23919.75308641975,31.0784,31.0963,31.0784,31.0963,23919.7531
2005-09-08 14:00:00,52.24,52.27,52.24,52.27,12125.220458553791,31.0963,31.1141,31.0963,31.1141,12125.2205
2005-09-08 14:05:00,52.27,52.29,52.26,52.26,16644.620811287477,31.1141,31.126,31.1082,31.1082,16644.6208
2005-09-08 14:10:00,52.25,52.26,52.25,52.25,11353.615520282186,31.1022,31.1082,31.1022,31.1022,11353.6155
2005-09-08 14:15:00,52.25,52.25,52.19,52.2,30533.509700176364,31.1022,31.1022,31.0665,31.0725,30533.5097
2005-09-08 14:20:00,52.19,52.2,52.19,52.2,17857.142857142855,31.0665,31.0725,31.0665,31.0725,17857.1429
2005-09-08 14:25:00,52.19,52.2,52.18,52.19,18849.206349206343,31.0665,31.0725,31.0605,31.0665,18849.2063
2005-09-08 14:30:00,52.18,52.21,52.18,52.19,29210.75837742504,31.0605,31.0784,31.0605,31.0665,29210.7584
2005-09-08 14:35:00,52.2,52.2,52.15,52.16,21164.02116402116,31.0725,31.0725,31.0427,31.0486,21164.0212
2005-09-08 14:40:00,52.16,52.16,52.15,52.16,15101.410934744266,31.0486,31.0486,31.0427,31.0486,15101.4109
2005-09-08 14:45:00,52.16,52.16,52.15,52.15,48611.1111111111,31.0486,31.0486,31.0427,31.0427,48611.1111
2005-09-08 14:50:00,52.15,52.15,52.14,52.14,16644.620811287477,31.0427,31.0427,31.0367,31.0367,16644.6208
2005-09-08 14:55:00,52.15,52.15,52.11,52.14,38359.78835978836,31.0427,31.0427,31.0189,31.0367,38359.7884
2005-09-08 15:00:00,52.14,52.14,52.12,52.12,64814.81481481481,31.0367,31.0367,31.0248,31.0248,64814.8148
2005-09-08 15:05:00,52.12,52.14,52.11,52.14,31194.885361552024,31.0248,31.0367,31.0189,31.0367,31194.8854
2005-09-08 15:10:00,52.14,52.14,52.08,52.1,23699.294532627864,31.0367,31.0367,31.001,31.0129,23699.2945
2005-09-08 15:15:00,52.11,52.11,52.1,52.11,19510.58201058201,31.0189,31.0189,31.0129,31.0189,19510.582
2005-09-08 15:20:00,52.11,52.15,52.1,52.14,61618.16578483245,31.0189,31.0427,31.0129,31.0367,61618.1658
2005-09-08 15:25:00,52.15,52.19,52.14,52.19,39241.6225749559,31.0427,31.0665,31.0367,31.0665,39241.6226
2005-09-08 15:30:00,52.19,52.29,52.18,52.29,50154.32098765432,31.0665,31.126,31.0605,31.126,50154.321
2005-09-08 15:35:00,52.29,52.32,52.28,52.29,49933.86243386243,31.126,31.1439,31.1201,31.126,49933.8624
2005-09-08 15:40:00,52.29,52.33,52.29,52.32,39682.53968253968,31.126,31.1498,31.126,31.1439,39682.5397
2005-09-08 15:45:00,52.33,52.35,52.32,52.35,37367.724867724864,31.1498,31.1617,31.1439,31.1617,37367.7249
2005-09-08 15:50:00,52.35,52.35,52.34,52.34,51036.155202821865,31.1617,31.1617,31.1558,31.1558,51036.1552
2005-09-08 15:55:00,52.35,52.36,52.35,52.35,54894.17989417989,31.1617,31.1677,31.1617,31.1617,54894.1799
2005-09-09 09:30:00,52.24,52.24,52.17,52.17,9259.259259259255,31.0963,31.0963,31.0546,31.0546,9259.2593
2005-09-09 09:35:00,52.16,52.25,52.03,52.17,19069.66490299824,31.0486,31.1022,30.9713,31.0546,19069.6649
2005-09-09 09:40:00,52.17,52.25,52.13,52.22,15321.869488536153,31.0546,31.1022,31.0308,31.0844,15321.8695
2005-09-09 09:45:00,52.22,52.22,52.08,52.08,4409.171075837742,31.0844,31.0844,31.001,31.001,4409.1711
2005-09-09 09:50:00,52.15,52.15,52.09,52.14,10030.864197530864,31.0427,31.0427,31.007,31.0367,10030.8642
2005-09-09 09:55:00,52.14,52.15,52.03,52.05,8597.883597883598,31.0367,31.0427,30.9713,30.9832,8597.8836
2005-09-09 10:00:00,52.05,52.06,52.03,52.03,7164.902998236331,30.9832,30.9891,30.9713,30.9713,7164.903
2005-09-09 10:05:00,52.03,52.05,52.03,52.04,7275.132275132274,30.9713,30.9832,30.9713,30.9772,7275.1323
2005-09-09 10:10:00,52.04,52.09,52.04,52.09,9038.80070546737,30.9772,31.007,30.9772,31.007,9038.8007
2005-09-09 10:15:00,52.09,52.1,52.08,52.08,9479.717813051146,31.007,31.0129,31.001,31.001,9479.7178
2005-09-09 10:20:00,52.09,52.1,52.08,52.1,4188.712522045855,31.007,31.0129,31.001,31.0129,4188.7125
2005-09-09 10:25:00,52.1,52.11,52.09,52.1,3747.7954144620808,31.0129,31.0189,31.007,31.0129,3747.7954
2005-09-09 10:30:00,52.09,52.09,52.03,52.04,8708.112874779541,31.007,31.007,30.9713,30.9772,8708.1129
2005-09-09 10:35:00,52.04,52.04,51.98,51.99,17967.3721340388,30.9772,30.9772,30.9415,30.9474,17967.3721
2005-09-09 10:40:00,51.99,52.03,51.99,52.03,15983.245149911814,30.9474,30.9713,30.9474,30.9713,15983.2451
2005-09-09 10:45:00,52.04,52.07,52.03,52.07,6613.756613756613,30.9772,30.9951,30.9713,30.9951,6613.7566
2005-09-09 10:50:00,52.08,52.13,52.07,52.11,6944.444444444443,31.001,31.0308,30.9951,31.0189,6944.4444
2005-09-09 10:55:00,52.11,52.14,52.11,52.14,4298.941798941799,31.0189,31.0367,31.0189,31.0367,4298.9418
2005-09-09 11:00:00,52.13,52.15,52.12,52.14,11243.38624338624,31.0308,31.0427,31.0248,31.0367,11243.3862
2005-09-09 11:05:00,52.15,52.16,52.15,52.15,13227.513227513226,31.0427,31.0486,31.0427,31.0427,13227.5132
2005-09-09 11:10:00,52.16,52.22,52.16,52.2,6834.2151675485,31.0486,31.0844,31.0486,31.0725,6834.2152
2005-09-09 11:15:00,52.21,52.25,52.2,52.25,2976.190476190476,31.0784,31.1022,31.0725,31.1022,2976.1905
2005-09-09 11:20:00,52.25,52.28,52.25,52.28,6723.985890652557,31.1022,31.1201,31.1022,31.1201,6723.9859
2005-09-09 11:25:00,52.26,52.28,52.25,52.27,5070.546737213404,31.1082,31.1201,31.1022,31.1141,5070.5467
2005-09-09 11:30:00,52.27,52.32,52.26,52.31,7936.507936507935,31.1141,31.1439,31.1082,31.1379,7936.5079
2005-09-09 11:35:00,52.32,52.32,52.3,52.3,5842.151675485008,31.1439,31.1439,31.132,31.132,5842.1517
2005-09-09 11:40:00,52.3,52.41,52.3,52.41,10582.01058201058,31.132,31.1975,31.132,31.1975,10582.0106
2005-09-09 11:45:00,52.44,52.44,52.4,52.41,3747.7954144620808,31.2153,31.2153,31.1915,31.1975,3747.7954
2005-09-09 11:50:00,52.41,52.42,52.39,52.39,6062.610229276896,31.1975,31.2034,31.1855,31.1855,6062.6102
2005-09-09 11:55:00,52.38,52.42,52.36,52.42,6393.298059964726,31.1796,31.2034,31.1677,31.2034,6393.2981
2005-09-09 12:00:00,52.42,52.49,52.42,52.46,12125.220458553791,31.2034,31.2451,31.2034,31.2272,12125.2205
2005-09-09 12:05:00,52.46,52.46,52.43,52.43,2865.9611992945324,31.2272,31.2272,31.2094,31.2094,2865.9612
2005-09-09 12:10:00,52.44,52.46,52.44,52.45,9259.259259259255,31.2153,31.2272,31.2153,31.2213,9259.2593
2005-09-09 12:15:00,52.45,52.45,52.43,52.45,3086.4197530864194,31.2213,31.2213,31.2094,31.2213,3086.4198
2005-09-09 12:20:00,52.45,52.45,52.44,52.45,5401.234567901234,31.2213,31.2213,31.2153,31.2213,5401.2346
2005-09-09 12:25:00,52.44,52.46,52.44,52.46,7716.049382716048,31.2153,31.2272,31.2153,31.2272,7716.0494
2005-09-09 12:30:00,52.46,52.47,52.42,52.44,3527.336860670194,31.2272,31.2332,31.2034,31.2153,3527.3369
2005-09-09 12:35:00,52.42,52.46,52.42,52.46,5952.380952380951,31.2034,31.2272,31.2034,31.2272,5952.381
2005-09-09 12:40:00,52.44,52.45,52.39,52.4,11684.303350970016,31.2153,31.2213,31.1855,31.1915,11684.3034
2005-09-09 12:45:00,52.39,52.39,52.35,52.37,7054.673721340388,31.1855,31.1855,31.1617,31.1736,7054.6737
2005-09-09 12:50:00,52.37,52.37,52.35,52.36,3306.8783068783064,31.1736,31.1736,31.1617,31.1677,3306.8783
2005-09-09 12:55:00,52.36,52.36,52.34,52.35,2645.502645502645,31.1677,31.1677,31.1558,31.1617,2645.5026
2005-09-09 13:00:00,52.34,52.35,52.32,52.33,7716.049382716048,31.1558,31.1617,31.1439,31.1498,7716.0494
2005-09-09 13:05:00,52.33,52.33,52.3,52.31,6393.298059964726,31.1498,31.1498,31.132,31.1379,6393.2981
2005-09-09 13:10:00,52.31,52.36,52.31,52.36,8928.571428571428,31.1379,31.1677,31.1379,31.1677,8928.5714
2005-09-09 13:15:00,52.36,52.41,52.36,52.39,25022.045855379187,31.1677,31.1975,31.1677,31.1855,25022.0459
2005-09-09 13:20:00,52.39,52.45,52.38,52.45,11022.927689594357,31.1855,31.2213,31.1796,31.2213,11022.9277
2005-09-09 13:25:00,52.45,52.52,52.45,52.52,12566.137566137564,31.2213,31.2629,31.2213,31.2629,12566.1376
2005-09-09 13:30:00,52.51,52.56,52.51,52.55,22597.001763668428,31.257,31.2867,31.257,31.2808,22597.0018
2005-09-09 13:35:00,52.55,52.58,52.55,52.57,13558.201058201055,31.2808,31.2986,31.2808,31.2927,13558.2011
2005-09-09 13:40:00,52.58,52.59,52.57,52.59,15873.015873015873,31.2986,31.3046,31.2927,31.3046,15873.0159
2005-09-09 13:45:00,52.59,52.61,52.58,52.61,18959.43562610229,31.3046,31.3165,31.2986,31.3165,18959.4356
2005-09-09 13:50:00,52.62,52.62,52.59,52.61,20943.56261022928,31.3225,31.3225,31.3046,31.3165,20943.5626
2005-09-09 13:55:00,52.61,52.62,52.61,52.61,12125.220458553791,31.3165,31.3225,31.3165,31.3165,12125.2205
2005-09-09 14:00:00,52.62,52.62,52.61,52.62,50044.09171075837,31.3225,31.3225,31.3165,31.3225,50044.0917
2005-09-09 14:05:00,52.62,52.62,52.55,52.57,24250.440917107582,31.3225,31.3225,31.2808,31.2927,24250.4409
2005-09-09 14:10:00,52.58,52.62,52.58,52.61,11463.84479717813,31.2986,31.3225,31.2986,31.3165,11463.8448
2005-09-09 14:15:00,52.61,52.62,52.61,52.61,19400.352733686064,31.3165,31.3225,31.3165,31.3165,19400.3527
2005-09-09 14:20:00,52.61,52.62,52.6,52.6,42107.58377425044,31.3165,31.3225,31.3106,31.3106,42107.5838
2005-09-09 14:25:00,52.6,52.61,52.58,52.6,20392.416225749555,31.3106,31.3165,31.2986,31.3106,20392.4162
2005-09-09 14:30:00,52.6,52.61,52.6,52.61,6723.985890652557,31.3106,31.3165,31.3106,31.3165,6723.9859
2005-09-09 14:35:00,52.61,52.65,52.6,52.64,13888.888888888889,31.3165,31.3403,31.3106,31.3344,13888.8889
2005-09-09 14:40:00,52.64,52.65,52.64,52.65,12566.137566137564,31.3344,31.3403,31.3344,31.3403,12566.1376
2005-09-09 14:45:00,52.65,52.7,52.65,52.69,21935.626102292765,31.3403,31.3701,31.3403,31.3641,21935.6261
2005-09-09 14:50:00,52.69,52.71,52.69,52.71,13668.430335097,31.3641,31.376,31.3641,31.376,13668.4303
2005-09-09 14:55:00,52.7,52.7,52.67,52.68,33509.70017636684,31.3701,31.3701,31.3522,31.3582,33509.7002
2005-09-09 15:00:00,52.67,52.68,52.64,52.66,27116.402116402114,31.3522,31.3582,31.3344,31.3463,27116.4021
2005-09-09 15:05:00,52.66,52.67,52.64,52.66,24911.81657848324,31.3463,31.3522,31.3344,31.3463,24911.8166
2005-09-09 15:10:00,52.64,52.65,52.58,52.58,40233.68606701939,31.3344,31.3403,31.2986,31.2986,40233.6861
2005-09-09 15:15:00,52.59,52.61,52.58,52.6,33179.01234567901,31.3046,31.3165,31.2986,31.3106,33179.0123
2005-09-09 15:20:00,52.59,52.59,52.56,52.57,41887.12522045855,31.3046,31.3046,31.2867,31.2927,41887.1252
2005-09-09 15:25:00,52.56,52.61,52.56,52.6,32517.636684303347,31.2867,31.3165,31.2867,31.3106,32517.6367
2005-09-09 15:30:00,52.61,52.61,52.6,52.6,29651.67548500881,31.3165,31.3165,31.3106,31.3106,29651.6755
2005-09-09 15:35:00,52.6,52.62,52.58,52.62,26344.79717813051,31.3106,31.3225,31.2986,31.3225,26344.7972
2005-09-09 15:40:00,52.62,52.66,52.62,52.64,56547.61904761904,31.3225,31.3463,31.3225,31.3344,56547.619
2005-09-09 15:45:00,52.64,52.78,52.64,52.74,46075.8377425044,31.3344,31.4177,31.3344,31.3939,46075.8377
2005-09-09 15:50:00,52.74,52.75,52.65,52.65,54894.17989417989,31.3939,31.3998,31.3403,31.3403,54894.1799
2005-09-09 15:55:00,52.65,52.65,52.61,52.62,27336.860670194,31.3403,31.3403,31.3165,31.3225,27336.8607
2005-09-12 09:30:00,52.08,52.21,52.07,52.21,63271.6049382716,31.001,31.0784,30.9951,31.0784,63271.6049
2005-09-12 09:35:00,52.21,52.35,52.16,52.25,22486.772486772483,31.0784,31.1617,31.0486,31.1022,22486.7725
2005-09-12 09:40:00,52.25,52.36,52.18,52.26,27888.00705467372,31.1022,31.1677,31.0605,31.1082,27888.0071
2005-09-12 09:45:00,52.24,52.24,52.12,52.12,24250.440917107582,31.0963,31.0963,31.0248,31.0248,24250.4409
2005-09-12 09:50:00,52.14,52.17,51.98,52.15,36044.97354497354,31.0367,31.0546,30.9415,31.0427,36044.9735
2005-09-12 09:55:00,52.07,52.14,52.04,52.06,29320.987654320983,30.9951,31.0367,30.9772,30.9891,29320.9877
2005-09-12 10:00:00,52.05,52.1,52.02,52.1,39021.16402116402,30.9832,31.0129,30.9653,31.0129,39021.164
2005-09-12 10:05:00,52.09,52.11,51.96,52.01,50595.23809523809,31.007,31.0189,30.9296,30.9594,50595.2381
2005-09-12 10:10:00,51.98,51.98,51.83,51.85,34391.53439153439,30.9415,30.9415,30.8522,30.8641,34391.5344
2005-09-12 10:15:00,51.85,51.86,51.77,51.78,20392.416225749555,30.8641,30.8701,30.8165,30.8224,20392.4162
2005-09-12 10:20:00,51.78,51.8,51.74,51.76,25903.880070546733,30.8224,30.8343,30.7986,30.8105,25903.8801
2005-09-12 10:25:00,51.76,51.77,51.74,51.75,22817.460317460314,30.8105,30.8165,30.7986,30.8046,22817.4603
2005-09-12 10:30:00,51.74,51.79,51.74,51.76,35604.056437389765,30.7986,30.8284,30.7986,30.8105,35604.0564
2005-09-12 10:35:00,51.76,51.77,51.64,51.67,41225.74955908289,30.8105,30.8165,30.7391,30.757,41225.7496
2005-09-12 10:40:00,51.67,51.67,51.64,51.67,32958.55379188712,30.757,30.757,30.7391,30.757,32958.5538
2005-09-12 10:45:00,51.67,51.69,51.64,51.69,36044.97354497354,30.757,30.7689,30.7391,30.7689,36044.9735
2005-09-12 10:50:00,51.67,51.7,51.63,51.63,20061.728395061727,30.757,30.7748,30.7332,30.7332,20061.7284
2005-09-12 10:55:00,51.64,51.77,51.63,51.77,27998.23633156966,30.7391,30.8165,30.7332,30.8165,27998.2363
2005-09-12 11:00:00,51.74,51.76,51.72,51.72,13668.430335097,30.7986,30.8105,30.7867,30.7867,13668.4303
2005-09-12 11:05:00,51.72,51.73,51.71,51.72,8928.571428571428,30.7867,30.7927,30.7808,30.7867,8928.5714
2005-09-12 11:10:00,51.72,51.76,51.72,51.72,29982.36331569665,30.7867,30.8105,30.7867,30.7867,29982.3633
2005-09-12 11:15:00,51.75,51.75,51.73,51.74,11353.615520282186,30.8046,30.8046,30.7927,30.7986,11353.6155
2005-09-12 11:20:00,51.73,51.78,51.73,51.77,11243.38624338624,30.7927,30.8224,30.7927,30.8165,11243.3862
2005-09-12 11:25:00,51.78,51.82,51.76,51.76,15542.32804232804,30.8224,30.8463,30.8105,30.8105,15542.328
2005-09-12 11:30:00,51.76,51.78,51.76,51.76,10030.864197530864,30.8105,30.8224,30.8105,30.8105,10030.8642
2005-09-12 11:35:00,51.76,51.76,51.72,51.76,13778.659611992944,30.8105,30.8105,30.7867,30.8105,13778.6596
2005-09-12 11:40:00,51.74,51.75,51.7,51.7,18298.059964726628,30.7986,30.8046,30.7748,30.7748,18298.06
2005-09-12 11:45:00,51.7,51.7,51.68,51.68,9038.80070546737,30.7748,30.7748,30.7629,30.7629,9038.8007
2005-09-12 11:50:00,51.67,51.67,51.63,51.63,14660.493827160491,30.757,30.757,30.7332,30.7332,14660.4938
2005-09-12 11:55:00,51.63,51.63,51.6,51.62,12125.220458553791,30.7332,30.7332,30.7153,30.7272,12125.2205
2005-09-12 12:00:00,51.61,51.67,51.58,51.66,12676.366843033507,30.7212,30.757,30.7034,30.751,12676.3668
2005-09-12 12:05:00,51.66,51.66,51.62,51.62,9920.63492063492,30.751,30.751,30.7272,30.7272,9920.6349
2005-09-12 12:10:00,51.62,51.74,51.62,51.72,15762.786596119928,30.7272,30.7986,30.7272,30.7867,15762.7866
2005-09-12 12:15:00,51.73,51.76,51.73,51.75,9038.80070546737,30.7927,30.8105,30.7927,30.8046,9038.8007
2005-09-12 12:20:00,51.75,51.81,51.75,51.81,13227.513227513226,30.8046,30.8403,30.8046,30.8403,13227.5132
2005-09-12 12:25:00,51.82,51.85,51.82,51.85,16424.162257495587,30.8463,30.8641,30.8463,30.8641,16424.1623
2005-09-12 12:30:00,51.84,51.86,51.81,51.81,28439.15343915344,30.8582,30.8701,30.8403,30.8403,28439.1534
2005-09-12 12:35:00,51.81,51.81,51.76,51.77,5401.234567901234,30.8403,30.8403,30.8105,30.8165,5401.2346
2005-09-12 12:40:00,51.76,51.83,51.76,51.81,20502.6455026455,30.8105,30.8522,30.8105,30.8403,20502.6455
2005-09-12 12:45:00,51.82,51.85,51.8,51.84,33179.01234567901,30.8463,30.8641,30.8343,30.8582,33179.0123
2005-09-12 12:50:00,51.83,51.85,51.8,51.8,6503.5273368606695,30.8522,30.8641,30.8343,30.8343,6503.5273
2005-09-12 12:55:00,51.8,51.8,51.76,51.76,6503.5273368606695,30.8343,30.8343,30.8105,30.8105,6503.5273
2005-09-12 13:00:00,51.76,51.76,51.74,51.76,4188.712522045855,30.8105,30.8105,30.7986,30.8105,4188.7125
2005-09-12 13:05:00,51.76,51.77,51.75,51.77,13227.513227513226,30.8105,30.8165,30.8046,30.8165,13227.5132
2005-09-12 13:10:00,51.77,51.83,51.77,51.82,10582.01058201058,30.8165,30.8522,30.8165,30.8463,10582.0106
2005-09-12 13:15:00,51.83,51.85,51.82,51.84,13007.05467372134,30.8522,30.8641,30.8463,30.8582,13007.0547
2005-09-12 13:20:00,51.83,51.86,51.83,51.86,9700.176366843032,30.8522,30.8701,30.8522,30.8701,9700.1764
2005-09-12 13:25:00,51.86,51.87,51.86,51.86,14991.181657848325,30.8701,30.876,30.8701,30.8701,14991.1817
2005-09-12 13:30:00,51.86,51.86,51.84,51.85,22486.772486772483,30.8701,30.8701,30.8582,30.8641,22486.7725
2005-09-12 13:35:00,51.84,51.86,51.83,51.85,18408.289241622573,30.8582,30.8701,30.8522,30.8641,18408.2892
2005-09-12 13:40:00,51.84,51.84,51.82,51.82,8156.966490299823,30.8582,30.8582,30.8463,30.8463,8156.9665
2005-09-12 13:45:00,51.81,51.81,51.76,51.76,14660.493827160491,30.8403,30.8403,30.8105,30.8105,14660.4938
2005-09-12 13:50:00,51.77,51.77,51.71,51.71,20833.33333333333,30.8165,30.8165,30.7808,30.7808,20833.3333
2005-09-12 13:55:00,51.71,51.76,51.71,51.74,34832.451499118164,30.7808,30.8105,30.7808,30.7986,34832.4515
2005-09-12 14:00:00,51.74,51.74,51.71,51.72,29761.90476190476,30.7986,30.7986,30.7808,30.7867,29761.9048
2005-09-12 14:05:00,51.72,51.76,51.71,51.74,29651.67548500881,30.7867,30.8105,30.7808,30.7986,29651.6755
2005-09-12 14:10:00,51.74,51.77,51.72,51.76,19951.499118165782,30.7986,30.8165,30.7867,30.8105,19951.4991
2005-09-12 14:15:00,51.76,51.78,51.76,51.76,22376.54320987654,30.8105,30.8224,30.8105,30.8105,22376.5432
2005-09-12 14:20:00,51.75,51.76,51.73,51.73,9700.176366843032,30.8046,30.8105,30.7927,30.7927,9700.1764
2005-09-12 14:25:00,51.73,51.74,51.71,51.71,12676.366843033507,30.7927,30.7986,30.7808,30.7808,12676.3668
2005-09-12 14:30:00,51.71,51.72,51.7,51.71,28880.07054673721,30.7808,30.7867,30.7748,30.7808,28880.0705
2005-09-12 14:35:00,51.71,51.71,51.65,51.66,27888.00705467372,30.7808,30.7808,30.7451,30.751,27888.0071
2005-09-12 14:40:00,51.66,51.74,51.65,51.73,11353.615520282186,30.751,30.7986,30.7451,30.7927,11353.6155
2005-09-12 14:45:00,51.73,51.76,51.73,51.76,10030.864197530864,30.7927,30.8105,30.7927,30.8105,10030.8642
2005-09-12 14:50:00,51.76,51.78,51.75,51.77,9920.63492063492,30.8105,30.8224,30.8046,30.8165,9920.6349
2005-09-12 14:55:00,51.77,51.81,51.76,51.79,14329.805996472662,30.8165,30.8403,30.8105,30.8284,14329.806
2005-09-12 15:00:00,51.79,51.8,51.76,51.8,20282.18694885361,30.8284,30.8343,30.8105,30.8343,20282.1869
2005-09-12 15:05:00,51.8,51.86,51.79,51.84,23148.148148148142,30.8343,30.8701,30.8284,30.8582,23148.1481
2005-09-12 15:10:00,51.84,51.88,51.81,51.88,20282.18694885361,30.8582,30.882,30.8403,30.882,20282.1869
2005-09-12 15:15:00,51.9,51.94,51.89,51.92,20943.56261022928,30.8939,30.9177,30.8879,30.9058,20943.5626
2005-09-12 15:20:00,51.91,51.97,51.91,51.96,20943.56261022928,30.8998,30.9355,30.8998,30.9296,20943.5626
2005-09-12 15:25:00,51.96,51.96,51.89,51.95,26565.2557319224,30.9296,30.9296,30.8879,30.9236,26565.2557
2005-09-12 15:30:00,51.95,51.95,51.89,51.93,24801.5873015873,30.9236,30.9236,30.8879,30.9117,24801.5873
2005-09-12 15:35:00,51.93,51.95,51.87,51.87,80026.45502645502,30.9117,30.9236,30.876,30.876,80026.455
2005-09-12 15:40:00,51.87,51.87,51.85,51.86,23258.377425044087,30.876,30.876,30.8641,30.8701,23258.3774
2005-09-12 15:45:00,51.86,51.89,51.84,51.88,24911.81657848324,30.8701,30.8879,30.8582,30.882,24911.8166
2005-09-12 15:50:00,51.89,51.91,51.88,51.88,44973.544973544966,30.8879,30.8998,30.882,30.882,44973.545
2005-09-12 15:55:00,51.88,51.92,51.87,51.89,38910.93474426808,30.882,30.9058,30.876,30.8879,38910.9347
2005-09-13 09:30:00,51.9,51.9,51.57,51.57,34942.6807760141,30.8939,30.8939,30.6974,30.6974,34942.6808
2005-09-13 09:35:00,51.56,51.57,51.44,51.5,18298.059964726628,30.6915,30.6974,30.6201,30.6558,18298.06
2005-09-13 09:40:00,51.47,51.61,51.4,51.55,20943.56261022928,30.6379,30.7212,30.5962,30.6855,20943.5626
2005-09-13 09:45:00,51.53,51.57,51.43,51.46,41446.20811287477,30.6736,30.6974,30.6141,30.632,41446.2081
2005-09-13 09:50:00,51.46,51.56,51.44,51.48,13227.513227513226,30.632,30.6915,30.6201,30.6439,13227.5132
2005-09-13 09:55:00,51.48,51.49,51.41,51.41,13999.11816578483,30.6439,30.6498,30.6022,30.6022,13999.1182
2005-09-13 10:00:00,51.42,51.55,51.41,51.5,34171.0758377425,30.6081,30.6855,30.6022,30.6558,34171.0758
2005-09-13 10:05:00,51.5,51.52,51.42,51.52,31746.031746031746,30.6558,30.6677,30.6081,30.6677,31746.0317
2005-09-13 10:10:00,51.52,51.53,51.47,51.48,10141.093474426809,30.6677,30.6736,30.6379,30.6439,10141.0935
2005-09-13 10:15:00,51.48,51.49,51.45,51.48,17305.996472663137,30.6439,30.6498,30.626,30.6439,17305.9965
2005-09-13 10:20:00,51.48,51.5,51.48,51.5,21164.02116402116,30.6439,30.6558,30.6439,30.6558,21164.0212
2005-09-13 10:25:00,51.5,51.5,51.47,51.47,14660.493827160491,30.6558,30.6558,30.6379,30.6379,14660.4938
2005-09-13 10:30:00,51.47,51.47,51.43,51.44,23368.60670194004,30.6379,30.6379,30.6141,30.6201,23368.6067
2005-09-13 10:35:00,51.44,51.44,51.37,51.37,18077.60141093474,30.6201,30.6201,30.5784,30.5784,18077.6014
2005-09-13 10:40:00,51.37,51.37,51.33,51.37,27226.631393298056,30.5784,30.5784,30.5546,30.5784,27226.6314
2005-09-13 10:45:00,51.38,51.38,51.3,51.31,36044.97354497354,30.5843,30.5843,30.5367,30.5427,36044.9735
2005-09-13 10:50:00,51.3,51.34,51.27,51.3,26565.2557319224,30.5367,30.5605,30.5189,30.5367,26565.2557
2005-09-13 10:55:00,51.3,51.3,51.27,51.27,17305.996472663137,30.5367,30.5367,30.5189,30.5189,17305.9965
2005-09-13 11:00:00,51.27,51.3,51.27,51.3,15542.32804232804,30.5189,30.5367,30.5189,30.5367,15542.328
2005-09-13 11:05:00,51.29,51.29,51.27,51.27,34281.305114638446,30.5308,30.5308,30.5189,30.5189,34281.3051
2005-09-13 11:10:00,51.27,51.28,51.27,51.27,8156.966490299823,30.5189,30.5248,30.5189,30.5189,8156.9665
2005-09-13 11:15:00,51.27,51.28,51.26,51.27,12455.90828924162,30.5189,30.5248,30.5129,30.5189,12455.9083
2005-09-13 11:20:00,51.26,51.27,51.26,51.27,15652.557319223984,30.5129,30.5189,30.5129,30.5189,15652.5573
2005-09-13 11:25:00,51.27,51.27,51.17,51.2,25132.27513227513,30.5189,30.5189,30.4593,30.4772,25132.2751
2005-09-13 11:30:00,51.2,51.22,51.2,51.22,8046.737213403879,30.4772,30.4891,30.4772,30.4891,8046.7372
2005-09-13 11:35:00,51.21,51.33,51.2,51.33,21935.626102292765,30.4831,30.5546,30.4772,30.5546,21935.6261
2005-09-13 11:40:00,51.33,51.33,51.3,51.3,10471.781305114637,30.5546,30.5546,30.5367,30.5367,10471.7813
2005-09-13 11:45:00,51.3,51.3,51.27,51.28,14550.264550264548,30.5367,30.5367,30.5189,30.5248,14550.2646
2005-09-13 11:50:00,51.27,51.27,51.18,51.18,13227.513227513226,30.5189,30.5189,30.4653,30.4653,13227.5132
2005-09-13 11:55:00,51.18,51.21,51.17,51.17,10361.552028218694,30.4653,30.4831,30.4593,30.4593,10361.552
2005-09-13 12:00:00,51.17,51.18,51.16,51.17,9259.259259259255,30.4593,30.4653,30.4534,30.4593,9259.2593
2005-09-13 12:05:00,51.17,51.18,51.16,51.17,14329.805996472662,30.4593,30.4653,30.4534,30.4593,14329.806
2005-09-13 12:10:00,51.18,51.19,51.17,51.19,7826.278659611992,30.4653,30.4712,30.4593,30.4712,7826.2787
2005-09-13 12:15:00,51.19,51.19,51.18,51.19,7164.902998236331,30.4712,30.4712,30.4653,30.4712,7164.903
2005-09-13 12:20:00,51.19,51.24,51.19,51.24,9259.259259259255,30.4712,30.501,30.4712,30.501,9259.2593
2005-09-13 12:25:00,51.24,51.25,51.23,51.24,8487.654320987653,30.501,30.507,30.4951,30.501,8487.6543
2005-09-13 12:30:00,51.25,51.25,51.24,51.24,7936.507936507935,30.507,30.507,30.501,30.501,7936.5079
2005-09-13 12:35:00,51.24,51.32,51.24,51.32,19179.894179894178,30.501,30.5486,30.501,30.5486,19179.8942
2005-09-13 12:40:00,51.31,51.34,51.31,51.34,7495.5908289241615,30.5427,30.5605,30.5427,30.5605,7495.5908
2005-09-13 12:45:00,51.34,51.36,51.28,51.29,17857.142857142855,30.5605,30.5724,30.5248,30.5308,17857.1429
2005-09-13 12:50:00,51.29,51.34,51.29,51.34,6944.444444444443,30.5308,30.5605,30.5308,30.5605,6944.4444
2005-09-13 12:55:00,51.33,51.35,51.33,51.35,14440.035273368603,30.5546,30.5665,30.5546,30.5665,14440.0353
2005-09-13 13:00:00,51.35,51.36,51.34,51.35,16754.85008818342,30.5665,30.5724,30.5605,30.5665,16754.8501
2005-09-13 13:05:00,51.34,51.35,51.28,51.3,14440.035273368603,30.5605,30.5665,30.5248,30.5367,14440.0353
2005-09-13 13:10:00,51.29,51.3,51.27,51.27,4850.088183421516,30.5308,30.5367,30.5189,30.5189,4850.0882
2005-09-13 13:15:00,51.27,51.28,51.26,51.26,11353.615520282186,30.5189,30.5248,30.5129,30.5129,11353.6155
2005-09-13 13:20:00,51.26,51.27,51.25,51.27,18518.518518518515,30.5129,30.5189,30.507,30.5189,18518.5185
2005-09-13 13:25:00,51.27,51.27,51.27,51.27,15983.245149911814,30.5189,30.5189,30.5189,30.5189,15983.2451
2005-09-13 13:30:00,51.27,51.27,51.25,51.27,14440.035273368603,30.5189,30.5189,30.507,30.5189,14440.0353
2005-09-13 13:35:00,51.27,51.31,51.25,51.3,34281.305114638446,30.5189,30.5427,30.507,30.5367,34281.3051
2005-09-13 13:40:00,51.29,51.3,51.28,51.29,2645.502645502645,30.5308,30.5367,30.5248,30.5308,2645.5026
2005-09-13 13:45:00,51.28,51.28,51.24,51.24,57649.91181657848,30.5248,30.5248,30.501,30.501,57649.9118
2005-09-13 13:50:00,51.24,51.24,51.2,51.2,3306.8783068783064,30.501,30.501,30.4772,30.4772,3306.8783
2005-09-13 13:55:00,51.2,51.21,51.2,51.2,6172.839506172839,30.4772,30.4831,30.4772,30.4772,6172.8395
2005-09-13 14:00:00,51.19,51.19,51.18,51.19,13447.971781305114,30.4712,30.4712,30.4653,30.4712,13447.9718
2005-09-13 14:05:00,51.18,51.21,51.18,51.2,31415.34391534391,30.4653,30.4831,30.4653,30.4772,31415.3439
2005-09-13 14:10:00,51.21,51.24,51.2,51.24,36926.80776014109,30.4831,30.501,30.4772,30.501,36926.8078
2005-09-13 14:15:00,51.24,51.35,51.24,51.33,30423.28042328042,30.501,30.5665,30.501,30.5546,30423.2804
2005-09-13 14:20:00,51.34,51.38,51.33,51.38,30313.05114638448,30.5605,30.5843,30.5546,30.5843,30313.0511
2005-09-13 14:25:00,51.37,51.37,51.34,51.34,9369.488536155202,30.5784,30.5784,30.5605,30.5605,9369.4885
2005-09-13 14:30:00,51.34,51.35,51.32,51.33,13337.742504409169,30.5605,30.5665,30.5486,30.5546,13337.7425
2005-09-13 14:35:00,51.33,51.33,51.3,51.32,8377.42504409171,30.5546,30.5546,30.5367,30.5486,8377.425
2005-09-13 14:40:00,51.32,51.32,51.28,51.28,11904.761904761905,30.5486,30.5486,30.5248,30.5248,11904.7619
2005-09-13 14:45:00,51.28,51.28,51.26,51.27,16313.932980599646,30.5248,30.5248,30.5129,30.5189,16313.933
2005-09-13 14:50:00,51.27,51.27,51.23,51.23,17305.996472663137,30.5189,30.5189,30.4951,30.4951,17305.9965
2005-09-13 14:55:00,51.23,51.24,51.19,51.19,20723.104056437387,30.4951,30.501,30.4712,30.4712,20723.1041
2005-09-13 15:00:00,51.19,51.24,51.18,51.21,15432.098765432096,30.4712,30.501,30.4653,30.4831,15432.0988
2005-09-13 15:05:00,51.19,51.19,51.09,51.09,14991.181657848325,30.4712,30.4712,30.4117,30.4117,14991.1817
2005-09-13 15:10:00,51.09,51.12,51.08,51.11,11243.38624338624,30.4117,30.4296,30.4058,30.4236,11243.3862
2005-09-13 15:15:00,51.11,51.14,51.11,51.13,17967.3721340388,30.4236,30.4415,30.4236,30.4355,17967.3721
2005-09-13 15:20:00,51.12,51.12,51.08,51.12,24360.670194003524,30.4296,30.4296,30.4058,30.4296,24360.6702
2005-09-13 15:25:00,51.12,51.15,51.08,51.12,36375.66137566137,30.4296,30.4474,30.4058,30.4296,36375.6614
2005-09-13 15:30:00,51.12,51.15,51.11,51.15,29541.44620811288,30.4296,30.4474,30.4236,30.4474,29541.4462
2005-09-13 15:35:00,51.15,51.18,51.08,51.11,21384.47971781305,30.4474,30.4653,30.4058,30.4236,21384.4797
2005-09-13 15:40:00,51.08,51.09,51.04,51.05,18738.977072310405,30.4058,30.4117,30.382,30.3879,18738.9771
2005-09-13 15:45:00,51.05,51.05,50.97,50.98,42217.81305114638,30.3879,30.3879,30.3403,30.3462,42217.8131
2005-09-13 15:50:00,50.98,51.0,50.93,50.94,52138.4479717813,30.3462,30.3581,30.3165,30.3224,52138.448
2005-09-13 15:55:00,50.94,50.97,50.92,50.96,105158.73015873016,30.3224,30.3403,30.3105,30.3343,105158.7302
2005-09-14 09:30:00,50.93,50.98,50.82,50.88,20392.416225749555,30.3165,30.3462,30.251,30.2867,20392.4162
2005-09-14 09:35:00,50.88,51.16,50.84,50.85,32407.407407407405,30.2867,30.4534,30.2629,30.2689,32407.4074
2005-09-14 09:40:00,50.85,50.85,50.72,50.72,20833.33333333333,30.2689,30.2689,30.1915,30.1915,20833.3333
2005-09-14 09:45:00,50.71,50.72,50.62,50.65,9259.259259259255,30.1855,30.1915,30.1319,30.1498,9259.2593
2005-09-14 09:50:00,50.66,50.66,50.58,50.59,20282.18694885361,30.1558,30.1558,30.1081,30.1141,20282.1869
2005-09-14 09:55:00,50.58,50.58,50.49,50.55,29982.36331569665,30.1081,30.1081,30.0546,30.0903,29982.3633
2005-09-14 10:00:00,50.56,50.64,50.56,50.64,17746.91358024691,30.0962,30.1438,30.0962,30.1438,17746.9136
2005-09-14 10:05:00,50.64,50.66,50.61,50.61,16313.932980599646,30.1438,30.1558,30.126,30.126,16313.933
2005-09-14 10:10:00,50.6,50.61,50.47,50.49,37257.49559082892,30.12,30.126,30.0427,30.0546,37257.4956
2005-09-14 10:15:00,50.49,50.49,50.45,50.47,19069.66490299824,30.0546,30.0546,30.0307,30.0427,19069.6649
2005-09-14 10:20:00,50.48,50.48,50.45,50.45,23368.60670194004,30.0486,30.0486,30.0307,30.0307,23368.6067
2005-09-14 10:25:00,50.46,50.47,50.44,50.46,29982.36331569665,30.0367,30.0427,30.0248,30.0367,29982.3633
2005-09-14 10:30:00,50.47,50.59,50.44,50.59,30423.28042328042,30.0427,30.1141,30.0248,30.1141,30423.2804
2005-09-14 10:35:00,50.59,50.76,50.58,50.73,73302.46913580246,30.1141,30.2153,30.1081,30.1974,73302.4691
2005-09-14 10:40:00,50.73,50.91,50.73,50.9,44973.544973544966,30.1974,30.3046,30.1974,30.2986,44973.545
2005-09-14 10:45:00,50.91,50.92,50.81,50.83,21053.79188712522,30.3046,30.3105,30.245,30.2569,21053.7919
2005-09-14 10:50:00,50.84,50.94,50.84,50.94,13888.888888888889,30.2629,30.3224,30.2629,30.3224,13888.8889
2005-09-14 10:55:00,50.93,50.94,50.84,50.85,16534.391534391532,30.3165,30.3224,30.2629,30.2689,16534.3915
2005-09-14 11:00:00,50.85,50.85,50.78,50.8,18628.74779541446,30.2689,30.2689,30.2272,30.2391,18628.7478
2005-09-14 11:05:00,50.8,50.84,50.79,50.79,21494.70899470899,30.2391,30.2629,30.2331,30.2331,21494.709
2005-09-14 11:10:00,50.79,50.8,50.76,50.77,15983.245149911814,30.2331,30.2391,30.2153,30.2212,15983.2451
2005-09-14 11:15:00,50.77,50.78,50.68,50.68,17305.996472663137,30.2212,30.2272,30.1677,30.1677,17305.9965
2005-09-14 11:20:00,50.68,50.69,50.68,50.69,13999.11816578483,30.1677,30.1736,30.1677,30.1736,13999.1182
2005-09-14 11:25:00,50.69,50.69,50.66,50.66,11574.074074074071,30.1736,30.1736,30.1558,30.1558,11574.0741
2005-09-14 11:30:00,50.65,50.66,50.62,50.63,20502.6455026455,30.1498,30.1558,30.1319,30.1379,20502.6455
2005-09-14 11:35:00,50.62,50.69,50.6,50.67,19841.26984126984,30.1319,30.1736,30.12,30.1617,19841.2698
2005-09-14 11:40:00,50.68,50.68,50.6,50.6,7275.132275132274,30.1677,30.1677,30.12,30.12,7275.1323
2005-09-14 11:45:00,50.6,50.61,50.58,50.59,3747.7954144620808,30.12,30.126,30.1081,30.1141,3747.7954
2005-09-14 11:50:00,50.58,50.59,50.53,50.54,15321.869488536153,30.1081,30.1141,30.0784,30.0843,15321.8695
2005-09-14 11:55:00,50.54,50.54,50.48,50.49,22597.001763668428,30.0843,30.0843,30.0486,30.0546,22597.0018
2005-09-14 12:00:00,50.49,50.49,50.47,50.49,23258.377425044087,30.0546,30.0546,30.0427,30.0546,23258.3774
2005-09-14 12:05:00,50.49,50.51,50.49,50.51,6283.068783068782,30.0546,30.0665,30.0546,30.0665,6283.0688
2005-09-14 12:10:00,50.51,50.55,50.5,50.55,13007.05467372134,30.0665,30.0903,30.0605,30.0903,13007.0547
2005-09-14 12:15:00,50.55,50.55,50.54,50.55,6062.610229276896,30.0903,30.0903,30.0843,30.0903,6062.6102
2005-09-14 12:20:00,50.55,50.55,50.53,50.53,10471.781305114637,30.0903,30.0903,30.0784,30.0784,10471.7813
2005-09-14 12:25:00,50.52,50.52,50.45,50.45,12014.991181657848,30.0724,30.0724,30.0307,30.0307,12014.9912
2005-09-14 12:30:00,50.45,50.46,50.44,50.46,24911.81657848324,30.0307,30.0367,30.0248,30.0367,24911.8166
2005-09-14 12:35:00,50.47,50.47,50.45,50.46,8046.737213403879,30.0427,30.0427,30.0307,30.0367,8046.7372
2005-09-14 12:40:00,50.46,50.48,50.45,50.48,14991.181657848325,30.0367,30.0486,30.0307,30.0486,14991.1817
2005-09-14 12:45:00,50.49,50.49,50.47,50.47,6503.5273368606695,30.0546,30.0546,30.0427,30.0427,6503.5273
2005-09-14 12:50:00,50.47,50.48,50.45,50.46,8597.883597883598,30.0427,30.0486,30.0307,30.0367,8597.8836
2005-09-14 12:55:00,50.46,50.49,50.45,50.48,18959.43562610229,30.0367,30.0546,30.0307,30.0486,18959.4356
2005-09-14 13:00:00,50.48,50.49,50.48,50.49,18187.830687830687,30.0486,30.0546,30.0486,30.0546,18187.8307
2005-09-14 13:05:00,50.49,50.51,50.49,50.51,13778.659611992944,30.0546,30.0665,30.0546,30.0665,13778.6596
2005-09-14 13:10:00,50.51,50.51,50.49,50.5,15101.410934744266,30.0665,30.0665,30.0546,30.0605,15101.4109
2005-09-14 13:15:00,50.5,50.51,50.5,50.51,10141.093474426809,30.0605,30.0665,30.0605,30.0665,10141.0935
2005-09-14 13:20:00,50.51,50.58,50.51,50.57,29431.216931216928,30.0665,30.1081,30.0665,30.1022,29431.2169
2005-09-14 13:25:00,50.58,50.61,50.58,50.61,28549.38271604938,30.1081,30.126,30.1081,30.126,28549.3827
2005-09-14 13:30:00,50.61,50.68,50.6,50.67,13117.283950617282,30.126,30.1677,30.12,30.1617,13117.284
2005-09-14 13:35:00,50.67,50.67,50.62,50.66,29761.90476190476,30.1617,30.1617,30.1319,30.1558,29761.9048
2005-09-14 13:40:00,50.65,50.67,50.62,50.67,29210.75837742504,30.1498,30.1617,30.1319,30.1617,29210.7584
2005-09-14 13:45:00,50.67,50.68,50.61,50.61,10251.32275132275,30.1617,30.1677,30.126,30.126,10251.3228
2005-09-14 13:50:00,50.61,50.63,50.61,50.62,15983.245149911814,30.126,30.1379,30.126,30.1319,15983.2451
2005-09-14 13:55:00,50.63,50.63,50.62,50.63,16754.85008818342,30.1379,30.1379,30.1319,30.1379,16754.8501
2005-09-14 14:00:00,50.63,50.63,50.6,50.6,7716.049382716048,30.1379,30.1379,30.12,30.12,7716.0494
2005-09-14 14:05:00,50.61,50.61,50.57,50.6,25903.880070546733,30.126,30.126,30.1022,30.12,25903.8801
2005-09-14 14:10:00,50.6,50.93,50.59,50.59,13999.11816578483,30.12,30.3165,30.1141,30.1141,13999.1182
2005-09-14 14:15:00,50.57,50.59,50.54,50.55,59303.35097001763,30.1022,30.1141,30.0843,30.0903,59303.351
2005-09-14 14:20:00,50.54,50.59,50.51,50.54,44863.31569664903,30.0843,30.1141,30.0665,30.0843,44863.3157
2005-09-14 14:25:00,50.55,50.58,50.55,50.57,18518.518518518515,30.0903,30.1081,30.0903,30.1022,18518.5185
2005-09-14 14:30:00,50.57,50.6,50.57,50.59,14219.576719576718,30.1022,30.12,30.1022,30.1141,14219.5767
2005-09-14 14:35:00,50.59,50.65,50.59,50.65,25022.045855379187,30.1141,30.1498,30.1141,30.1498,25022.0459
2005-09-14 14:40:00,50.65,50.66,50.61,50.65,25352.73368606701,30.1498,30.1558,30.126,30.1498,25352.7337
2005-09-14 14:45:00,50.64,50.65,50.62,50.65,12125.220458553791,30.1438,30.1498,30.1319,30.1498,12125.2205
2005-09-14 14:50:00,50.65,50.66,50.64,50.64,15542.32804232804,30.1498,30.1558,30.1438,30.1438,15542.328
2005-09-14 14:55:00,50.65,50.68,50.64,50.64,23148.148148148142,30.1498,30.1677,30.1438,30.1438,23148.1481
2005-09-14 15:00:00,50.64,50.65,50.59,50.59,28549.38271604938,30.1438,30.1498,30.1141,30.1141,28549.3827
2005-09-14 15:05:00,50.59,50.64,50.59,50.59,37147.266313932974,30.1141,30.1438,30.1141,30.1141,37147.2663
2005-09-14 15:10:00,50.59,50.61,50.55,50.6,31966.49029982363,30.1141,30.126,30.0903,30.12,31966.4903
2005-09-14 15:15:00,50.61,50.64,50.6,50.64,19841.26984126984,30.126,30.1438,30.12,30.1438,19841.2698
2005-09-14 15:20:00,50.65,50.66,50.62,50.63,29100.529100529096,30.1498,30.1558,30.1319,30.1379,29100.5291
2005-09-14 15:25:00,50.63,50.73,50.63,50.73,29541.44620811288,30.1379,30.1974,30.1379,30.1974,29541.4462
2005-09-14 15:30:00,50.75,50.8,50.74,50.77,33840.38800705467,30.2093,30.2391,30.2034,30.2212,33840.388
2005-09-14 15:35:00,50.78,50.8,50.77,50.79,49713.40388007054,30.2272,30.2391,30.2212,30.2331,49713.4039
2005-09-14 15:40:00,50.79,50.8,50.78,50.8,35493.82716049382,30.2331,30.2391,30.2272,30.2391,35493.8272
2005-09-14 15:45:00,50.8,50.85,50.8,50.85,41887.12522045855,30.2391,30.2689,30.2391,30.2689,41887.1252
2005-09-14 15:50:00,50.85,50.85,50.81,50.81,46406.52557319224,30.2689,30.2689,30.245,30.245,46406.5256
2005-09-14 15:55:00,50.81,50.82,50.8,50.82,40784.83245149911,30.245,30.251,30.2391,30.251,40784.8325
2005-09-15 09:30:00,50.81,50.81,50.59,50.59,29431.216931216928,30.245,30.245,30.1141,30.1141,29431.2169
2005-09-15 09:35:00,50.59,50.75,50.59,50.75,22707.231040564373,30.1141,30.2093,30.1141,30.2093,22707.231
2005-09-15 09:40:00,50.75,50.76,50.67,50.7,12896.825396825396,30.2093,30.2153,30.1617,30.1796,12896.8254
2005-09-15 09:45:00,50.68,50.68,50.63,50.66,16203.703703703704,30.1677,30.1677,30.1379,30.1558,16203.7037
2005-09-15 09:50:00,50.66,50.67,50.59,50.62,32407.407407407405,30.1558,30.1617,30.1141,30.1319,32407.4074
2005-09-15 09:55:00,50.62,50.69,50.62,50.65,23148.148148148142,30.1319,30.1736,30.1319,30.1498,23148.1481
2005-09-15 10:00:00,50.64,50.69,50.62,50.67,18628.74779541446,30.1438,30.1736,30.1319,30.1617,18628.7478
2005-09-15 10:05:00,50.67,50.68,50.59,50.59,18408.289241622573,30.1617,30.1677,30.1141,30.1141,18408.2892
2005-09-15 10:10:00,50.59,50.59,50.52,50.57,14991.181657848325,30.1141,30.1141,30.0724,30.1022,14991.1817
2005-09-15 10:15:00,50.57,50.58,50.51,50.57,14770.723104056437,30.1022,30.1081,30.0665,30.1022,14770.7231
2005-09-15 10:20:00,50.56,50.59,50.55,50.59,11574.074074074071,30.0962,30.1141,30.0903,30.1141,11574.0741
2005-09-15 10:25:00,50.59,50.59,50.51,50.53,12235.449735449734,30.1141,30.1141,30.0665,30.0784,12235.4497
2005-09-15 10:30:00,50.53,50.63,50.53,50.63,21053.79188712522,30.0784,30.1379,30.0784,30.1379,21053.7919
2005-09-15 10:35:00,50.62,50.63,50.6,50.61,9810.405643738975,30.1319,30.1379,30.12,30.126,9810.4056
2005-09-15 10:40:00,50.6,50.62,50.58,50.59,11022.927689594357,30.12,30.1319,30.1081,30.1141,11022.9277
2005-09-15 10:45:00,50.59,50.59,50.56,50.56,17085.53791887125,30.1141,30.1141,30.0962,30.0962,17085.5379
2005-09-15 10:50:00,50.55,50.69,50.55,50.68,25793.65079365079,30.0903,30.1736,30.0903,30.1677,25793.6508
2005-09-15 10:55:00,50.68,50.69,50.64,50.64,12125.220458553791,30.1677,30.1736,30.1438,30.1438,12125.2205
2005-09-15 11:00:00,50.64,50.66,50.63,50.64,12566.137566137564,30.1438,30.1558,30.1379,30.1438,12566.1376
2005-09-15 11:05:00,50.63,50.64,50.61,50.61,13337.742504409169,30.1379,30.1438,30.126,30.126,13337.7425
2005-09-15 11:10:00,50.6,50.61,50.55,50.55,20502.6455026455,30.12,30.126,30.0903,30.0903,20502.6455
2005-09-15 11:15:00,50.54,50.55,50.52,50.52,16203.703703703704,30.0843,30.0903,30.0724,30.0724,16203.7037
2005-09-15 11:20:00,50.51,50.56,50.51,50.56,16203.703703703704,30.0665,30.0962,30.0665,30.0962,16203.7037
2005-09-15 11:25:00,50.57,50.57,50.53,50.56,11904.761904761905,30.1022,30.1022,30.0784,30.0962,11904.7619
2005-09-15 11:30:00,50.55,50.56,50.52,50.52,17195.767195767196,30.0903,30.0962,30.0724,30.0724,17195.7672
2005-09-15 11:35:00,50.53,50.53,50.49,50.52,12566.137566137564,30.0784,30.0784,30.0546,30.0724,12566.1376
2005-09-15 11:40:00,50.52,50.61,50.52,50.59,30423.28042328042,30.0724,30.126,30.0724,30.1141,30423.2804
2005-09-15 11:45:00,50.59,50.59,50.57,50.57,11133.156966490298,30.1141,30.1141,30.1022,30.1022,11133.157
2005-09-15 11:50:00,50.57,50.57,50.54,50.57,9479.717813051146,30.1022,30.1022,30.0843,30.1022,9479.7178
2005-09-15 11:55:00,50.56,50.56,50.49,50.49,12566.137566137564,30.0962,30.0962,30.0546,30.0546,12566.1376
2005-09-15 12:00:00,50.49,50.49,50.43,50.49,26124.338624338623,30.0546,30.0546,30.0188,30.0546,26124.3386
2005-09-15 12:05:00,50.5,50.5,50.35,50.36,10141.093474426809,30.0605,30.0605,29.9712,29.9772,10141.0935
2005-09-15 12:10:00,50.36,50.47,50.36,50.47,19400.352733686064,29.9772,30.0427,29.9772,30.0427,19400.3527
2005-09-15 12:15:00,50.47,50.52,50.47,50.47,10692.239858906523,30.0427,30.0724,30.0427,30.0427,10692.2399
2005-09-15 12:20:00,50.47,50.49,50.46,50.49,14660.493827160491,30.0427,30.0546,30.0367,30.0546,14660.4938
2005-09-15 12:25:00,50.49,50.49,50.48,50.49,11574.074074074071,30.0546,30.0546,30.0486,30.0546,11574.0741
2005-09-15 12:30:00,50.49,50.57,50.48,50.57,13117.283950617282,30.0546,30.1022,30.0486,30.1022,13117.284
2005-09-15 12:35:00,50.55,50.57,50.54,50.54,6503.5273368606695,30.0903,30.1022,30.0843,30.0843,6503.5273
2005-09-15 12:40:00,50.54,50.55,50.53,50.55,5731.922398589065,30.0843,30.0903,30.0784,30.0903,5731.9224
2005-09-15 12:45:00,50.54,50.55,50.5,50.5,6613.756613756613,30.0843,30.0903,30.0605,30.0605,6613.7566
2005-09-15 12:50:00,50.51,50.52,50.5,50.52,5621.693121693121,30.0665,30.0724,30.0605,30.0724,5621.6931
2005-09-15 12:55:00,50.52,50.56,50.51,50.55,9369.488536155202,30.0724,30.0962,30.0665,30.0903,9369.4885
2005-09-15 13:00:00,50.56,50.58,50.55,50.55,13117.283950617282,30.0962,30.1081,30.0903,30.0903,13117.284
2005-09-15 13:05:00,50.54,50.63,50.54,50.63,14440.035273368603,30.0843,30.1379,30.0843,30.1379,14440.0353
2005-09-15 13:10:00,50.63,50.72,50.63,50.67,16754.85008818342,30.1379,30.1915,30.1379,30.1617,16754.8501
2005-09-15 13:15:00,50.67,50.67,50.64,50.66,12896.825396825396,30.1617,30.1617,30.1438,30.1558,12896.8254
2005-09-15 13:20:00,50.65,50.66,50.59,50.59,18959.43562610229,30.1498,30.1558,30.1141,30.1141,18959.4356
2005-09-15 13:25:00,50.59,50.59,50.54,50.56,18408.289241622573,30.1141,30.1141,30.0843,30.0962,18408.2892
2005-09-15 13:30:00,50.58,50.59,50.56,50.59,14329.805996472662,30.1081,30.1141,30.0962,30.1141,14329.806
2005-09-15 13:35:00,50.59,50.59,50.54,50.55,38690.47619047618,30.1141,30.1141,30.0843,30.0903,38690.4762
2005-09-15 13:40:00,50.54,50.56,50.54,50.55,7385.361552028218,30.0843,30.0962,30.0843,30.0903,7385.3616
2005-09-15 13:45:00,50.55,50.56,50.52,50.54,17967.3721340388,30.0903,30.0962,30.0724,30.0843,17967.3721
2005-09-15 13:50:00,50.54,50.6,50.52,50.59,14219.576719576718,30.0843,30.12,30.0724,30.1141,14219.5767
2005-09-15 13:55:00,50.59,50.6,50.58,50.58,14219.576719576718,30.1141,30.12,30.1081,30.1081,14219.5767
2005-09-15 14:00:00,50.58,50.58,50.53,50.53,23368.60670194004,30.1081,30.1081,30.0784,30.0784,23368.6067
2005-09-15 14:05:00,50.53,50.57,50.53,50.53,19510.58201058201,30.0784,30.1022,30.0784,30.0784,19510.582
2005-09-15 14:10:00,50.54,50.55,50.53,50.54,40784.83245149911,30.0843,30.0903,30.0784,30.0843,40784.8325
2005-09-15 14:15:00,50.53,50.54,50.5,50.5,16754.85008818342,30.0784,30.0843,30.0605,30.0605,16754.8501
2005-09-15 14:20:00,50.51,50.58,50.5,50.55,55114.638447971774,30.0665,30.1081,30.0605,30.0903,55114.6384
2005-09-15 14:25:00,50.55,50.57,50.54,50.57,13447.971781305114,30.0903,30.1022,30.0843,30.1022,13447.9718
2005-09-15 14:30:00,50.57,50.61,50.55,50.61,32738.09523809524,30.1022,30.126,30.0903,30.126,32738.0952
2005-09-15 14:35:00,50.6,50.64,50.6,50.63,21164.02116402116,30.12,30.1438,30.12,30.1379,21164.0212
2005-09-15 14:40:00,50.64,50.65,50.62,50.65,30533.509700176364,30.1438,30.1498,30.1319,30.1498,30533.5097
2005-09-15 14:45:00,50.65,50.65,50.63,50.64,13888.888888888889,30.1498,30.1498,30.1379,30.1438,13888.8889
2005-09-15 14:50:00,50.64,50.64,50.61,50.63,24360.670194003524,30.1438,30.1438,30.126,30.1379,24360.6702
2005-09-15 14:55:00,50.63,50.66,50.62,50.65,42438.271604938265,30.1379,30.1558,30.1319,30.1498,42438.2716
2005-09-15 15:00:00,50.65,50.69,50.64,50.68,31194.885361552024,30.1498,30.1736,30.1438,30.1677,31194.8854
2005-09-15 15:05:00,50.68,50.68,50.64,50.66,15101.410934744266,30.1677,30.1677,30.1438,30.1558,15101.4109
2005-09-15 15:10:00,50.66,50.68,50.65,50.67,29761.90476190476,30.1558,30.1677,30.1498,30.1617,29761.9048
2005-09-15 15:15:00,50.68,50.68,50.65,50.66,41887.12522045855,30.1677,30.1677,30.1498,30.1558,41887.1252
2005-09-15 15:20:00,50.66,50.71,50.64,50.71,86199.29453262786,30.1558,30.1855,30.1438,30.1855,86199.2945
2005-09-15 15:25:00,50.71,50.72,50.68,50.69,23148.148148148142,30.1855,30.1915,30.1677,30.1736,23148.1481
2005-09-15 15:30:00,50.69,50.69,50.66,50.67,27888.00705467372,30.1736,30.1736,30.1558,30.1617,27888.0071
2005-09-15 15:35:00,50.67,50.69,50.65,50.69,25242.50440917108,30.1617,30.1736,30.1498,30.1736,25242.5044
2005-09-15 15:40:00,50.69,50.77,50.69,50.75,46957.67195767196,30.1736,30.2212,30.1736,30.2093,46957.672
2005-09-15 15:45:00,50.74,50.78,50.74,50.78,37477.95414462081,30.2034,30.2272,30.2034,30.2272,37477.9541
2005-09-15 15:50:00,50.77,50.79,50.74,50.76,33840.38800705467,30.2212,30.2331,30.2034,30.2153,33840.388
2005-09-15 15:55:00,50.75,50.85,50.75,50.75,111111.1111111111,30.2093,30.2689,30.2093,30.2093,111111.1111
2005-09-16 09:30:00,50.89,50.95,50.87,50.94,372464.7266313933,30.2927,30.3284,30.2808,30.3224,372464.7266
2005-09-16 09:35:00,50.94,51.0,50.94,51.0,12125.220458553791,30.3224,30.3581,30.3224,30.3581,12125.2205
2005-09-16 09:40:00,51.0,51.04,50.96,50.97,56988.53615520282,30.3581,30.382,30.3343,30.3403,56988.5362
2005-09-16 09:45:00,50.96,51.1,50.96,51.09,46406.52557319224,30.3343,30.4177,30.3343,30.4117,46406.5256
2005-09-16 09:50:00,51.09,51.1,50.99,50.99,27006.17283950617,30.4117,30.4177,30.3522,30.3522,27006.1728
2005-09-16 09:55:00,50.99,51.08,50.98,51.05,14880.95238095238,30.3522,30.4058,30.3462,30.3879,14880.9524
2005-09-16 10:00:00,51.05,51.05,51.01,51.02,13999.11816578483,30.3879,30.3879,30.3641,30.37,13999.1182
2005-09-16 10:05:00,51.02,51.1,50.99,51.1,43099.64726631393,30.37,30.4177,30.3522,30.4177,43099.6473
2005-09-16 10:10:00,51.11,51.19,51.08,51.18,51807.760141093466,30.4236,30.4712,30.4058,30.4653,51807.7601
2005-09-16 10:15:00,51.18,51.18,51.16,51.17,13888.888888888889,30.4653,30.4653,30.4534,30.4593,13888.8889
2005-09-16 10:20:00,51.16,51.16,51.02,51.02,22045.85537918871,30.4534,30.4534,30.37,30.37,22045.8554
2005-09-16 10:25:00,51.02,51.03,50.98,50.98,15873.015873015873,30.37,30.376,30.3462,30.3462,15873.0159
2005-09-16 10:30:00,50.98,50.98,50.93,50.93,13447.971781305114,30.3462,30.3462,30.3165,30.3165,13447.9718
2005-09-16 10:35:00,50.93,50.94,50.89,50.91,13558.201058201055,30.3165,30.3224,30.2927,30.3046,13558.2011
2005-09-16 10:40:00,50.91,50.93,50.88,50.9,17967.3721340388,30.3046,30.3165,30.2867,30.2986,17967.3721
2005-09-16 10:45:00,50.9,50.91,50.86,50.87,23148.148148148142,30.2986,30.3046,30.2748,30.2808,23148.1481
2005-09-16 10:50:00,50.87,50.87,50.84,50.86,13227.513227513226,30.2808,30.2808,30.2629,30.2748,13227.5132
2005-09-16 10:55:00,50.85,50.85,50.81,50.81,11904.761904761905,30.2689,30.2689,30.245,30.245,11904.7619
2005-09-16 11:00:00,50.82,50.82,50.79,50.8,8046.737213403879,30.251,30.251,30.2331,30.2391,8046.7372
2005-09-16 11:05:00,50.79,50.84,50.79,50.83,6944.444444444443,30.2331,30.2629,30.2331,30.2569,6944.4444
2005-09-16 11:10:00,50.83,50.86,50.82,50.86,5511.463844797177,30.2569,30.2748,30.251,30.2748,5511.4638
2005-09-16 11:15:00,50.87,50.96,50.86,50.92,11794.53262786596,30.2808,30.3343,30.2748,30.3105,11794.5326
2005-09-16 11:20:00,50.92,50.92,50.9,50.9,8046.737213403879,30.3105,30.3105,30.2986,30.2986,8046.7372
2005-09-16 11:25:00,50.89,50.89,50.81,50.82,12125.220458553791,30.2927,30.2927,30.245,30.251,12125.2205
2005-09-16 11:30:00,50.82,50.83,50.77,50.77,12676.366843033507,30.251,30.2569,30.2212,30.2212,12676.3668
2005-09-16 11:35:00,50.77,50.77,50.64,50.67,19179.894179894178,30.2212,30.2212,30.1438,30.1617,19179.8942
2005-09-16 11:40:00,50.68,50.74,50.68,50.73,9479.717813051146,30.1677,30.2034,30.1677,30.1974,9479.7178
2005-09-16 11:45:00,50.72,50.73,50.7,50.71,5401.234567901234,30.1915,30.1974,30.1796,30.1855,5401.2346
2005-09-16 11:50:00,50.72,50.72,50.69,50.69,5731.922398589065,30.1915,30.1915,30.1736,30.1736,5731.9224
2005-09-16 11:55:00,50.69,50.73,50.68,50.73,3527.336860670194,30.1736,30.1974,30.1677,30.1974,3527.3369
2005-09-16 12:00:00,50.72,50.76,50.71,50.76,2755.7319223985887,30.1915,30.2153,30.1855,30.2153,2755.7319
2005-09-16 12:05:00,50.75,50.76,50.62,50.66,9920.63492063492,30.2093,30.2153,30.1319,30.1558,9920.6349
2005-09-16 12:10:00,50.65,50.71,50.64,50.67,12345.679012345678,30.1498,30.1855,30.1438,30.1617,12345.679
2005-09-16 12:15:00,50.67,50.74,50.67,50.71,2314.8148148148143,30.1617,30.2034,30.1617,30.1855,2314.8148
2005-09-16 12:20:00,50.73,50.73,50.71,50.71,14660.493827160491,30.1974,30.1974,30.1855,30.1855,14660.4938
2005-09-16 12:25:00,50.7,50.7,50.69,50.69,8046.737213403879,30.1796,30.1796,30.1736,30.1736,8046.7372
2005-09-16 12:30:00,50.7,50.71,50.7,50.7,6283.068783068782,30.1796,30.1855,30.1796,30.1796,6283.0688
2005-09-16 12:35:00,50.71,50.71,50.7,50.7,16644.620811287477,30.1855,30.1855,30.1796,30.1796,16644.6208
2005-09-16 12:40:00,50.71,50.73,50.7,50.71,16865.079365079364,30.1855,30.1974,30.1796,30.1855,16865.0794
2005-09-16 12:45:00,50.71,50.77,50.71,50.76,40895.061728395056,30.1855,30.2212,30.1855,30.2153,40895.0617
2005-09-16 12:50:00,50.76,50.77,50.74,50.76,9038.80070546737,30.2153,30.2212,30.2034,30.2153,9038.8007
2005-09-16 12:55:00,50.75,50.77,50.74,50.74,5952.380952380951,30.2093,30.2212,30.2034,30.2034,5952.381
2005-09-16 13:00:00,50.74,50.77,50.73,50.77,5070.546737213404,30.2034,30.2212,30.1974,30.2212,5070.5467
2005-09-16 13:05:00,50.78,50.78,50.73,50.74,6062.610229276896,30.2272,30.2272,30.1974,30.2034,6062.6102
2005-09-16 13:10:00,50.74,50.75,50.74,50.74,4078.483245149912,30.2034,30.2093,30.2034,30.2034,4078.4832
2005-09-16 13:15:00,50.74,50.77,50.74,50.77,7164.902998236331,30.2034,30.2212,30.2034,30.2212,7164.903
2005-09-16 13:20:00,50.76,50.77,50.75,50.75,4850.088183421516,30.2153,30.2212,30.2093,30.2093,4850.0882
2005-09-16 13:25:00,50.76,50.76,50.75,50.76,2755.7319223985887,30.2153,30.2153,30.2093,30.2153,2755.7319
2005-09-16 13:30:00,50.76,50.79,50.76,50.79,36706.3492063492,30.2153,30.2331,30.2153,30.2331,36706.3492
2005-09-16 13:35:00,50.79,50.79,50.78,50.78,6503.5273368606695,30.2331,30.2331,30.2272,30.2272,6503.5273
2005-09-16 13:40:00,50.78,50.79,50.78,50.79,6723.985890652557,30.2272,30.2331,30.2272,30.2331,6723.9859
2005-09-16 13:45:00,50.79,50.79,50.79,50.79,12676.366843033507,30.2331,30.2331,30.2331,30.2331,12676.3668
2005-09-16 13:50:00,50.79,50.79,50.77,50.78,7716.049382716048,30.2331,30.2331,30.2212,30.2272,7716.0494
2005-09-16 13:55:00,50.79,50.79,50.78,50.79,4078.483245149912,30.2331,30.2331,30.2272,30.2331,4078.4832
2005-09-16 14:00:00,50.79,50.81,50.78,50.8,34391.53439153439,30.2331,30.245,30.2272,30.2391,34391.5344
2005-09-16 14:05:00,50.8,50.8,50.78,50.79,17636.68430335097,30.2391,30.2391,30.2272,30.2331,17636.6843
2005-09-16 14:10:00,50.79,50.79,50.78,50.79,7385.361552028218,30.2331,30.2331,30.2272,30.2331,7385.3616
2005-09-16 14:15:00,50.79,50.79,50.78,50.79,4850.088183421516,30.2331,30.2331,30.2272,30.2331,4850.0882
2005-09-16 14:20:00,50.79,50.82,50.78,50.8,23368.60670194004,30.2331,30.251,30.2272,30.2391,23368.6067
2005-09-16 14:25:00,50.8,50.81,50.79,50.8,40454.14462081128,30.2391,30.245,30.2331,30.2391,40454.1446
2005-09-16 14:30:00,50.8,50.82,50.79,50.82,45414.462081128746,30.2391,30.251,30.2331,30.251,45414.4621
2005-09-16 14:35:00,50.81,50.88,50.81,50.85,28990.299823633155,30.245,30.2867,30.245,30.2689,28990.2998
2005-09-16 14:40:00,50.85,50.86,50.83,50.85,26234.567901234564,30.2689,30.2748,30.2569,30.2689,26234.5679
2005-09-16 14:45:00,50.86,50.9,50.85,50.9,45524.69135802469,30.2748,30.2986,30.2689,30.2986,45524.6914
2005-09-16 14:50:00,50.9,50.98,50.9,50.98,36485.89065255732,30.2986,30.3462,30.2986,30.3462,36485.8907
2005-09-16 14:55:00,50.99,51.04,50.99,51.03,38690.47619047618,30.3522,30.382,30.3522,30.376,38690.4762
2005-09-16 15:00:00,51.05,51.08,51.04,51.08,25683.421516754846,30.3879,30.4058,30.382,30.4058,25683.4215
2005-09-16 15:05:00,51.08,51.08,51.06,51.06,19731.040564373896,30.4058,30.4058,30.3939,30.3939,19731.0406
2005-09-16 15:10:00,51.06,51.08,51.05,51.05,29541.44620811288,30.3939,30.4058,30.3879,30.3879,29541.4462
2005-09-16 15:15:00,51.05,51.08,51.05,51.07,27998.23633156966,30.3879,30.4058,30.3879,30.3998,27998.2363
2005-09-16 15:20:00,51.07,51.07,51.03,51.05,26455.02645502645,30.3998,30.3998,30.376,30.3879,26455.0265
2005-09-16 15:25:00,51.05,51.06,51.04,51.06,16093.474426807756,30.3879,30.3939,30.382,30.3939,16093.4744
2005-09-16 15:30:00,51.06,51.06,51.0,51.0,26014.10934744268,30.3939,30.3939,30.3581,30.3581,26014.1093
2005-09-16 15:35:00,51.0,51.02,51.0,51.01,13668.430335097,30.3581,30.37,30.3581,30.3641,13668.4303
2005-09-16 15:40:00,51.02,51.02,50.98,50.98,72861.55202821869,30.37,30.37,30.3462,30.3462,72861.552
2005-09-16 15:45:00,50.99,51.02,50.99,51.01,24911.81657848324,30.3522,30.37,30.3522,30.3641,24911.8166
2005-09-16 15:50:00,51.01,51.07,51.01,51.04,38249.55908289241,30.3641,30.3998,30.3641,30.382,38249.5591
2005-09-16 15:55:00,51.05,51.05,51.04,51.04,41887.12522045855,30.3879,30.3879,30.382,30.382,41887.1252
2005-09-19 09:30:00,51.09,51.09,50.98,51.07,39241.6225749559,30.4117,30.4117,30.3462,30.3998,39241.6226
2005-09-19 09:35:00,51.08,51.17,51.0,51.11,20282.18694885361,30.4058,30.4593,30.3581,30.4236,20282.1869
2005-09-19 09:40:00,51.09,51.18,51.08,51.17,19731.040564373896,30.4117,30.4653,30.4058,30.4593,19731.0406
2005-09-19 09:45:00,51.17,51.18,51.02,51.12,32627.86596119929,30.4593,30.4653,30.37,30.4296,32627.866
2005-09-19 09:50:00,51.12,51.22,51.12,51.22,34832.451499118164,30.4296,30.4891,30.4296,30.4891,34832.4515
2005-09-19 09:55:00,51.22,51.27,51.18,51.18,18849.206349206343,30.4891,30.5189,30.4653,30.4653,18849.2063
2005-09-19 10:00:00,51.19,51.23,51.14,51.18,37698.41269841269,30.4712,30.4951,30.4415,30.4653,37698.4127
2005-09-19 10:05:00,51.18,51.18,51.02,51.02,22266.3139329806,30.4653,30.4653,30.37,30.37,22266.3139
2005-09-19 10:10:00,51.04,51.04,50.99,51.01,13447.971781305114,30.382,30.382,30.3522,30.3641,13447.9718
2005-09-19 10:15:00,51.01,51.03,50.95,50.95,41666.66666666666,30.3641,30.376,30.3284,30.3284,41666.6667
2005-09-19 10:20:00,50.94,51.04,50.94,51.0,13558.201058201055,30.3224,30.382,30.3224,30.3581,13558.2011
2005-09-19 10:25:00,51.0,51.0,50.89,50.91,225308.64197530865,30.3581,30.3581,30.2927,30.3046,225308.642
2005-09-19 10:30:00,50.92,50.92,50.83,50.85,19951.499118165782,30.3105,30.3105,30.2569,30.2689,19951.4991
2005-09-19 10:35:00,50.85,50.86,50.82,50.85,13447.971781305114,30.2689,30.2748,30.251,30.2689,13447.9718
2005-09-19 10:40:00,50.89,50.89,50.82,50.82,4739.858906525573,30.2927,30.2927,30.251,30.251,4739.8589
2005-09-19 10:45:00,50.82,50.87,50.74,50.85,771053.7918871251,30.251,30.2808,30.2034,30.2689,771053.7919
2005-09-19 10:50:00,50.87,50.88,50.8,50.84,125771.6049382716,30.2808,30.2867,30.2391,30.2629,125771.6049
2005-09-19 10:55:00,50.84,50.85,50.76,50.76,9810.405643738975,30.2629,30.2689,30.2153,30.2153,9810.4056
2005-09-19 11:00:00,50.76,50.77,50.71,50.71,7936.507936507935,30.2153,30.2212,30.1855,30.1855,7936.5079
2005-09-19 11:05:00,50.71,50.71,50.68,50.68,9259.259259259255,30.1855,30.1855,30.1677,30.1677,9259.2593
2005-09-19 11:10:00,50.68,50.69,50.6,50.62,8046.737213403879,30.1677,30.1736,30.12,30.1319,8046.7372
2005-09-19 11:15:00,50.62,50.62,50.52,50.52,4739.858906525573,30.1319,30.1319,30.0724,30.0724,4739.8589
2005-09-19 11:20:00,50.54,50.59,50.53,50.57,5842.151675485008,30.0843,30.1141,30.0784,30.1022,5842.1517
2005-09-19 11:25:00,50.58,50.65,50.53,50.59,9589.947089947089,30.1081,30.1498,30.0784,30.1141,9589.9471
2005-09-19 11:30:00,50.57,50.57,50.52,50.52,4960.317460317459,30.1022,30.1022,30.0724,30.0724,4960.3175
2005-09-19 11:35:00,50.52,50.53,50.49,50.5,6834.2151675485,30.0724,30.0784,30.0546,30.0605,6834.2152
2005-09-19 11:40:00,50.51,50.54,50.5,50.52,7495.5908289241615,30.0665,30.0843,30.0605,30.0724,7495.5908
2005-09-19 11:45:00,50.52,50.53,50.52,50.52,3306.8783068783064,30.0724,30.0784,30.0724,30.0724,3306.8783
2005-09-19 11:50:00,50.52,50.52,50.49,50.51,9038.80070546737,30.0724,30.0724,30.0546,30.0665,9038.8007
2005-09-19 11:55:00,50.5,50.52,50.5,50.51,6503.5273368606695,30.0605,30.0724,30.0605,30.0665,6503.5273
2005-09-19 12:00:00,50.52,50.52,50.5,50.5,5842.151675485008,30.0724,30.0724,30.0605,30.0605,5842.1517
2005-09-19 12:05:00,50.51,50.54,50.51,50.54,11794.53262786596,30.0665,30.0843,30.0665,30.0843,11794.5326
2005-09-19 12:10:00,50.54,50.62,50.54,50.6,9589.947089947089,30.0843,30.1319,30.0843,30.12,9589.9471
2005-09-19 12:15:00,50.6,50.64,50.59,50.61,8267.195767195766,30.12,30.1438,30.1141,30.126,8267.1958
2005-09-19 12:20:00,50.62,50.62,50.59,50.59,3968.253968253968,30.1319,30.1319,30.1141,30.1141,3968.254
2005-09-19 12:25:00,50.59,50.59,50.54,50.54,6613.756613756613,30.1141,30.1141,30.0843,30.0843,6613.7566
2005-09-19 12:30:00,50.55,50.61,50.52,50.55,17857.142857142855,30.0903,30.126,30.0724,30.0903,17857.1429
2005-09-19 12:35:00,50.54,50.58,50.54,50.55,22707.231040564373,30.0843,30.1081,30.0843,30.0903,22707.231
2005-09-19 12:40:00,50.59,50.62,50.57,50.62,62059.08289241622,30.1141,30.1319,30.1022,30.1319,62059.0829
2005-09-19 12:45:00,50.63,50.63,50.57,50.59,49272.486772486765,30.1379,30.1379,30.1022,30.1141,49272.4868
2005-09-19 12:50:00,50.59,50.67,50.59,50.64,24801.5873015873,30.1141,30.1617,30.1141,30.1438,24801.5873
2005-09-19 12:55:00,50.64,50.68,50.64,50.65,24581.12874779541,30.1438,30.1677,30.1438,30.1498,24581.1287
2005-09-19 13:00:00,50.66,50.69,50.66,50.67,5070.546737213404,30.1558,30.1736,30.1558,30.1617,5070.5467
2005-09-19 13:05:00,50.67,50.88,50.67,50.68,41335.97883597883,30.1617,30.2867,30.1617,30.1677,41335.9788
2005-09-19 13:10:00,50.68,50.73,50.66,50.71,21053.79188712522,30.1677,30.1974,30.1558,30.1855,21053.7919
2005-09-19 13:15:00,50.72,50.75,50.72,50.74,6172.839506172839,30.1915,30.2093,30.1915,30.2034,6172.8395
2005-09-19 13:20:00,50.75,50.77,50.71,50.72,8597.883597883598,30.2093,30.2212,30.1855,30.1915,8597.8836
2005-09-19 13:25:00,50.7,50.71,50.68,50.68,8818.342151675484,30.1796,30.1855,30.1677,30.1677,8818.3422
2005-09-19 13:30:00,50.69,50.69,50.67,50.67,3637.566137566137,30.1736,30.1736,30.1617,30.1617,3637.5661
2005-09-19 13:35:00,50.67,50.74,50.67,50.73,8156.966490299823,30.1617,30.2034,30.1617,30.1974,8156.9665
2005-09-19 13:40:00,50.73,50.73,50.71,50.71,4298.941798941799,30.1974,30.1974,30.1855,30.1855,4298.9418
2005-09-19 13:45:00,50.71,50.73,50.71,50.71,16534.391534391532,30.1855,30.1974,30.1855,30.1855,16534.3915
2005-09-19 13:50:00,50.71,50.74,50.71,50.72,11684.303350970016,30.1855,30.2034,30.1855,30.1915,11684.3034
2005-09-19 13:55:00,50.72,50.72,50.71,50.71,7826.278659611992,30.1915,30.1915,30.1855,30.1855,7826.2787
2005-09-19 14:00:00,50.7,50.73,50.7,50.7,27998.23633156966,30.1796,30.1974,30.1796,30.1796,27998.2363
2005-09-19 14:05:00,50.71,50.71,50.68,50.69,13668.430335097,30.1855,30.1855,30.1677,30.1736,13668.4303
2005-09-19 14:10:00,50.69,50.7,50.64,50.67,14219.576719576718,30.1736,30.1796,30.1438,30.1617,14219.5767
2005-09-19 14:15:00,50.67,50.68,50.61,50.63,11684.303350970016,30.1617,30.1677,30.126,30.1379,11684.3034
2005-09-19 14:20:00,50.63,50.64,50.59,50.6,11904.761904761905,30.1379,30.1438,30.1141,30.12,11904.7619
2005-09-19 14:25:00,50.6,50.63,50.58,50.58,29541.44620811288,30.12,30.1379,30.1081,30.1081,29541.4462
2005-09-19 14:30:00,50.56,50.62,50.56,50.57,5511.463844797177,30.0962,30.1319,30.0962,30.1022,5511.4638
2005-09-19 14:35:00,50.58,50.63,50.58,50.62,28769.841269841265,30.1081,30.1379,30.1081,30.1319,28769.8413
2005-09-19 14:40:00,50.63,50.63,50.58,50.58,11022.927689594357,30.1379,30.1379,30.1081,30.1081,11022.9277
2005-09-19 14:45:00,50.57,50.59,50.53,50.59,6283.068783068782,30.1022,30.1141,30.0784,30.1141,6283.0688
2005-09-19 14:50:00,50.59,50.6,50.58,50.59,6723.985890652557,30.1141,30.12,30.1081,30.1141,6723.9859
2005-09-19 14:55:00,50.59,50.65,50.59,50.65,13227.513227513226,30.1141,30.1498,30.1141,30.1498,13227.5132
2005-09-19 15:00:00,50.65,50.66,50.61,50.64,11684.303350970016,30.1498,30.1558,30.126,30.1438,11684.3034
2005-09-19 15:05:00,50.62,50.65,50.62,50.64,13227.513227513226,30.1319,30.1498,30.1319,30.1438,13227.5132
2005-09-19 15:10:00,50.65,50.69,50.64,50.65,22597.001763668428,30.1498,30.1736,30.1438,30.1498,22597.0018
2005-09-19 15:15:00,50.63,50.66,50.61,50.61,17305.996472663137,30.1379,30.1558,30.126,30.126,17305.9965
2005-09-19 15:20:00,50.61,50.66,50.61,50.62,21384.47971781305,30.126,30.1558,30.126,30.1319,21384.4797
2005-09-19 15:25:00,50.63,50.64,50.58,50.62,17195.767195767196,30.1379,30.1438,30.1081,30.1319,17195.7672
2005-09-19 15:30:00,50.62,50.67,50.61,50.66,33068.783068783065,30.1319,30.1617,30.126,30.1558,33068.7831
2005-09-19 15:35:00,50.67,50.7,50.65,50.65,41115.52028218695,30.1617,30.1796,30.1498,30.1498,41115.5203
2005-09-19 15:40:00,50.66,50.78,50.66,50.72,37808.64197530864,30.1558,30.2272,30.1558,30.1915,37808.642
2005-09-19 15:45:00,50.72,50.76,50.69,50.72,26124.338624338623,30.1915,30.2153,30.1736,30.1915,26124.3386
2005-09-19 15:50:00,50.71,50.72,50.67,50.69,60295.41446208112,30.1855,30.1915,30.1617,30.1736,60295.4145
2005-09-19 15:55:00,50.69,50.72,50.67,50.67,64704.58553791887,30.1736,30.1915,30.1617,30.1617,64704.5855
2005-09-20 09:30:00,50.53,50.53,50.4,50.53,30423.28042328042,30.0784,30.0784,30.001,30.0784,30423.2804
2005-09-20 09:35:00,50.53,50.76,50.53,50.73,16975.308641975305,30.0784,30.2153,30.0784,30.1974,16975.3086
2005-09-20 09:40:00,50.71,50.82,50.7,50.82,25683.421516754846,30.1855,30.251,30.1796,30.251,25683.4215
2005-09-20 09:45:00,50.83,50.83,50.75,50.78,21715.16754850088,30.2569,30.2569,30.2093,30.2272,21715.1675
2005-09-20 09:50:00,50.78,50.82,50.68,50.75,27336.860670194,30.2272,30.251,30.1677,30.2093,27336.8607
2005-09-20 09:55:00,50.72,50.77,50.7,50.73,31194.885361552024,30.1915,30.2212,30.1796,30.1974,31194.8854
2005-09-20 10:00:00,50.73,50.81,50.71,50.79,11574.074074074071,30.1974,30.245,30.1855,30.2331,11574.0741
2005-09-20 10:05:00,50.8,50.81,50.77,50.79,11574.074074074071,30.2391,30.245,30.2212,30.2331,11574.0741
2005-09-20 10:10:00,50.79,50.85,50.78,50.85,18959.43562610229,30.2331,30.2689,30.2272,30.2689,18959.4356
2005-09-20 10:15:00,50.87,50.91,50.84,50.87,23809.52380952381,30.2808,30.3046,30.2629,30.2808,23809.5238
2005-09-20 10:20:00,50.85,50.85,50.7,50.73,9259.259259259255,30.2689,30.2689,30.1796,30.1974,9259.2593
2005-09-20 10:25:00,50.74,50.78,50.73,50.75,11794.53262786596,30.2034,30.2272,30.1974,30.2093,11794.5326
2005-09-20 10:30:00,50.73,50.75,50.68,50.72,27998.23633156966,30.1974,30.2093,30.1677,30.1915,27998.2363
2005-09-20 10:35:00,50.72,50.72,50.68,50.71,26344.79717813051,30.1915,30.1915,30.1677,30.1855,26344.7972
2005-09-20 10:40:00,50.69,50.74,50.69,50.72,10030.864197530864,30.1736,30.2034,30.1736,30.1915,10030.8642
2005-09-20 10:45:00,50.72,50.78,50.71,50.75,12125.220458553791,30.1915,30.2272,30.1855,30.2093,12125.2205
2005-09-20 10:50:00,50.76,50.76,50.73,50.73,8708.112874779541,30.2153,30.2153,30.1974,30.1974,8708.1129
2005-09-20 10:55:00,50.74,50.76,50.71,50.76,11022.927689594357,30.2034,30.2153,30.1855,30.2153,11022.9277
2005-09-20 11:00:00,50.75,50.75,50.69,50.69,5731.922398589065,30.2093,30.2093,30.1736,30.1736,5731.9224
2005-09-20 11:05:00,50.69,50.73,50.69,50.73,8708.112874779541,30.1736,30.1974,30.1736,30.1974,8708.1129
2005-09-20 11:10:00,50.73,50.76,50.71,50.72,15432.098765432096,30.1974,30.2153,30.1855,30.1915,15432.0988
2005-09-20 11:15:00,50.72,50.74,50.69,50.69,10251.32275132275,30.1915,30.2034,30.1736,30.1736,10251.3228
2005-09-20 11:20:00,50.69,50.7,50.66,50.69,7385.361552028218,30.1736,30.1796,30.1558,30.1736,7385.3616
2005-09-20 11:25:00,50.68,50.7,50.67,50.69,8156.966490299823,30.1677,30.1796,30.1617,30.1736,8156.9665
2005-09-20 11:30:00,50.69,50.73,50.69,50.7,19731.040564373896,30.1736,30.1974,30.1736,30.1796,19731.0406
2005-09-20 11:35:00,50.71,50.72,50.7,50.72,10471.781305114637,30.1855,30.1915,30.1796,30.1915,10471.7813
2005-09-20 11:40:00,50.72,50.77,50.71,50.75,12125.220458553791,30.1915,30.2212,30.1855,30.2093,12125.2205
2005-09-20 11:45:00,50.75,50.75,50.73,50.75,21604.938271604937,30.2093,30.2093,30.1974,30.2093,21604.9383
2005-09-20 11:50:00,50.75,50.79,50.75,50.79,9259.259259259255,30.2093,30.2331,30.2093,30.2331,9259.2593
2005-09-20 11:55:00,50.8,50.87,50.8,50.86,44312.16931216931,30.2391,30.2808,30.2391,30.2748,44312.1693
2005-09-20 12:00:00,50.87,50.88,50.86,50.87,5842.151675485008,30.2808,30.2867,30.2748,30.2808,5842.1517
2005-09-20 12:05:00,50.87,50.94,50.87,50.91,24911.81657848324,30.2808,30.3224,30.2808,30.3046,24911.8166
2005-09-20 12:10:00,50.89,50.9,50.85,50.88,11684.303350970016,30.2927,30.2986,30.2689,30.2867,11684.3034
2005-09-20 12:15:00,50.88,50.88,50.84,50.85,11243.38624338624,30.2867,30.2867,30.2629,30.2689,11243.3862
2005-09-20 12:20:00,50.86,50.89,50.86,50.89,1102.2927689594355,30.2748,30.2927,30.2748,30.2927,1102.2928
2005-09-20 12:25:00,50.89,50.89,50.88,50.89,28990.299823633155,30.2927,30.2927,30.2867,30.2927,28990.2998
2005-09-20 12:30:00,50.88,50.88,50.87,50.87,3196.649029982363,30.2867,30.2867,30.2808,30.2808,3196.649
2005-09-20 12:35:00,50.88,50.88,50.86,50.88,8708.112874779541,30.2867,30.2867,30.2748,30.2867,8708.1129
2005-09-20 12:40:00,50.88,50.9,50.88,50.88,4409.171075837742,30.2867,30.2986,30.2867,30.2867,4409.1711
2005-09-20 12:45:00,50.88,50.89,50.85,50.85,9810.405643738975,30.2867,30.2927,30.2689,30.2689,9810.4056
2005-09-20 12:50:00,50.85,50.88,50.85,50.88,9149.029982363314,30.2689,30.2867,30.2689,30.2867,9149.03
2005-09-20 12:55:00,50.87,50.9,50.86,50.9,2535.2733686067018,30.2808,30.2986,30.2748,30.2986,2535.2734
2005-09-20 13:00:00,50.9,50.91,50.88,50.89,8377.42504409171,30.2986,30.3046,30.2867,30.2927,8377.425
2005-09-20 13:05:00,50.89,50.9,50.88,50.88,7385.361552028218,30.2927,30.2986,30.2867,30.2867,7385.3616
2005-09-20 13:10:00,50.88,50.91,50.88,50.91,4739.858906525573,30.2867,30.3046,30.2867,30.3046,4739.8589
2005-09-20 13:15:00,50.9,50.9,50.87,50.87,10030.864197530864,30.2986,30.2986,30.2808,30.2808,10030.8642
2005-09-20 13:20:00,50.87,50.89,50.85,50.88,35493.82716049382,30.2808,30.2927,30.2689,30.2867,35493.8272
2005-09-20 13:25:00,50.88,50.88,50.88,50.88,2535.2733686067018,30.2867,30.2867,30.2867,30.2867,2535.2734
2005-09-20 13:30:00,50.88,50.88,50.86,50.86,4298.941798941799,30.2867,30.2867,30.2748,30.2748,4298.9418
2005-09-20 13:35:00,50.87,50.88,50.86,50.88,6283.068783068782,30.2808,30.2867,30.2748,30.2867,6283.0688
2005-09-20 13:40:00,50.88,50.89,50.87,50.89,4629.629629629629,30.2867,30.2927,30.2808,30.2927,4629.6296
2005-09-20 13:45:00,50.88,50.9,50.88,50.9,7826.278659611992,30.2867,30.2986,30.2867,30.2986,7826.2787
2005-09-20 13:50:00,50.9,50.92,50.88,50.9,6283.068783068782,30.2986,30.3105,30.2867,30.2986,6283.0688
2005-09-20 13:55:00,50.89,50.91,50.89,50.91,4850.088183421516,30.2927,30.3046,30.2927,30.3046,4850.0882
2005-09-20 14:00:00,50.91,50.98,50.91,50.95,7275.132275132274,30.3046,30.3462,30.3046,30.3284,7275.1323
2005-09-20 14:05:00,50.93,50.93,50.88,50.88,12566.137566137564,30.3165,30.3165,30.2867,30.2867,12566.1376
2005-09-20 14:10:00,50.89,50.94,50.89,50.9,15211.64021164021,30.2927,30.3224,30.2927,30.2986,15211.6402
2005-09-20 14:15:00,50.89,50.91,50.82,50.85,13337.742504409169,30.2927,30.3046,30.251,30.2689,13337.7425
2005-09-20 14:20:00,50.85,50.88,50.79,50.84,37698.41269841269,30.2689,30.2867,30.2331,30.2629,37698.4127
2005-09-20 14:25:00,50.84,50.84,50.78,50.82,25132.27513227513,30.2629,30.2629,30.2272,30.251,25132.2751
2005-09-20 14:30:00,50.83,50.92,50.83,50.91,15873.015873015873,30.2569,30.3105,30.2569,30.3046,15873.0159
2005-09-20 14:35:00,50.91,50.98,50.88,50.88,12786.596119929452,30.3046,30.3462,30.2867,30.2867,12786.5961
2005-09-20 14:40:00,50.88,50.91,50.84,50.89,19841.26984126984,30.2867,30.3046,30.2629,30.2927,19841.2698
2005-09-20 14:45:00,50.9,50.9,50.79,50.79,22597.001763668428,30.2986,30.2986,30.2331,30.2331,22597.0018
2005-09-20 14:50:00,50.79,50.79,50.75,50.78,9920.63492063492,30.2331,30.2331,30.2093,30.2272,9920.6349
2005-09-20 14:55:00,50.71,50.81,50.69,50.75,22597.001763668428,30.1855,30.245,30.1736,30.2093,22597.0018
2005-09-20 15:00:00,50.76,50.77,50.63,50.64,36596.119929453256,30.2153,30.2212,30.1379,30.1438,36596.1199
2005-09-20 15:05:00,50.61,50.65,50.59,50.61,21715.16754850088,30.126,30.1498,30.1141,30.126,21715.1675
2005-09-20 15:10:00,50.59,50.67,50.58,50.66,31525.57319223985,30.1141,30.1617,30.1081,30.1558,31525.5732
2005-09-20 15:15:00,50.65,50.71,50.61,50.61,28880.07054673721,30.1498,30.1855,30.126,30.126,28880.0705
2005-09-20 15:20:00,50.61,50.66,50.61,50.66,17085.53791887125,30.126,30.1558,30.126,30.1558,17085.5379
2005-09-20 15:25:00,50.66,50.69,50.62,50.68,30092.592592592588,30.1558,30.1736,30.1319,30.1677,30092.5926
2005-09-20 15:30:00,50.69,50.69,50.62,50.63,11353.615520282186,30.1736,30.1736,30.1319,30.1379,11353.6155
2005-09-20 15:35:00,50.62,50.69,50.62,50.69,27557.319223985887,30.1319,30.1736,30.1319,30.1736,27557.3192
2005-09-20 15:40:00,50.69,50.7,50.65,50.68,13227.513227513226,30.1736,30.1796,30.1498,30.1677,13227.5132
2005-09-20 15:45:00,50.68,50.69,50.63,50.66,11463.84479717813,30.1677,30.1736,30.1379,30.1558,11463.8448
2005-09-20 15:50:00,50.66,50.67,50.62,50.63,18738.977072310405,30.1558,30.1617,30.1319,30.1379,18738.9771
2005-09-20 15:55:00,50.63,50.65,50.61,50.62,10912.698412698412,30.1379,30.1498,30.126,30.1319,10912.6984
2005-09-21 09:30:00,50.42,50.76,50.3,50.3,21604.938271604937,30.0129,30.2153,29.9415,29.9415,21604.9383
2005-09-21 09:35:00,50.39,50.39,50.26,50.33,7495.5908289241615,29.995,29.995,29.9177,29.9593,7495.5908
2005-09-21 09:40:00,50.29,50.31,50.15,50.18,10471.781305114637,29.9355,29.9474,29.8522,29.87,10471.7813
2005-09-21 09:45:00,50.18,50.24,50.17,50.18,12235.449735449734,29.87,29.9057,29.8641,29.87,12235.4497
2005-09-21 09:50:00,50.2,50.31,50.17,50.31,14770.723104056437,29.8819,29.9474,29.8641,29.9474,14770.7231
2005-09-21 09:55:00,50.31,50.36,50.3,50.31,8708.112874779541,29.9474,29.9772,29.9415,29.9474,8708.1129
2005-09-21 10:00:00,50.3,50.33,50.26,50.26,46957.67195767196,29.9415,29.9593,29.9177,29.9177,46957.672
2005-09-21 10:05:00,50.25,50.25,50.19,50.21,5511.463844797177,29.9117,29.9117,29.876,29.8879,5511.4638
2005-09-21 10:10:00,50.21,50.21,50.13,50.19,8708.112874779541,29.8879,29.8879,29.8403,29.876,8708.1129
2005-09-21 10:15:00,50.21,50.3,50.2,50.3,3196.649029982363,29.8879,29.9415,29.8819,29.9415,3196.649
2005-09-21 10:20:00,50.28,50.29,50.25,50.25,7936.507936507935,29.9296,29.9355,29.9117,29.9117,7936.5079
2005-09-21 10:25:00,50.25,50.26,50.17,50.26,12235.449735449734,29.9117,29.9177,29.8641,29.9177,12235.4497
2005-09-21 10:30:00,50.26,50.35,50.25,50.3,10582.01058201058,29.9177,29.9712,29.9117,29.9415,10582.0106
2005-09-21 10:35:00,50.3,50.3,50.23,50.23,6723.985890652557,29.9415,29.9415,29.8998,29.8998,6723.9859
2005-09-21 10:40:00,50.23,50.24,50.2,50.21,12786.596119929452,29.8998,29.9057,29.8819,29.8879,12786.5961
2005-09-21 10:45:00,50.21,50.26,50.19,50.2,14550.264550264548,29.8879,29.9177,29.876,29.8819,14550.2646
2005-09-21 10:50:00,50.23,50.31,50.23,50.31,10361.552028218694,29.8998,29.9474,29.8998,29.9474,10361.552
2005-09-21 10:55:00,50.31,50.35,50.31,50.34,9038.80070546737,29.9474,29.9712,29.9474,29.9653,9038.8007
2005-09-21 11:00:00,50.34,50.35,50.31,50.31,7605.820105820105,29.9653,29.9712,29.9474,29.9474,7605.8201
2005-09-21 11:05:00,50.3,50.3,50.27,50.28,5842.151675485008,29.9415,29.9415,29.9236,29.9296,5842.1517
2005-09-21 11:10:00,50.28,50.3,50.28,50.29,6503.5273368606695,29.9296,29.9415,29.9296,29.9355,6503.5273
2005-09-21 11:15:00,50.27,50.27,50.21,50.22,7605.820105820105,29.9236,29.9236,29.8879,29.8938,7605.8201
2005-09-21 11:20:00,50.22,50.22,50.1,50.1,13888.888888888889,29.8938,29.8938,29.8224,29.8224,13888.8889
2005-09-21 11:25:00,50.1,50.1,50.06,50.07,9810.405643738975,29.8224,29.8224,29.7986,29.8046,9810.4056
2005-09-21 11:30:00,50.07,50.07,50.03,50.03,7936.507936507935,29.8046,29.8046,29.7807,29.7807,7936.5079
2005-09-21 11:35:00,50.04,50.04,50.0,50.0,20833.33333333333,29.7867,29.7867,29.7629,29.7629,20833.3333
2005-09-21 11:40:00,50.0,50.1,50.0,50.02,17085.53791887125,29.7629,29.8224,29.7629,29.7748,17085.5379
2005-09-21 11:45:00,50.02,50.02,49.98,50.0,13778.659611992944,29.7748,29.7748,29.751,29.7629,13778.6596
2005-09-21 11:50:00,49.98,49.99,49.96,49.96,9700.176366843032,29.751,29.7569,29.7391,29.7391,9700.1764
2005-09-21 11:55:00,49.96,49.96,49.9,49.91,44312.16931216931,29.7391,29.7391,29.7034,29.7093,44312.1693
2005-09-21 12:00:00,49.92,49.94,49.91,49.92,9259.259259259255,29.7153,29.7272,29.7093,29.7153,9259.2593
2005-09-21 12:05:00,49.93,49.93,49.91,49.91,15873.015873015873,29.7212,29.7212,29.7093,29.7093,15873.0159
2005-09-21 12:10:00,49.91,49.91,49.85,49.86,8377.42504409171,29.7093,29.7093,29.6736,29.6795,8377.425
2005-09-21 12:15:00,49.86,49.89,49.82,49.82,13227.513227513226,29.6795,29.6974,29.6557,29.6557,13227.5132
2005-09-21 12:20:00,49.82,49.83,49.76,49.76,12566.137566137564,29.6557,29.6617,29.62,29.62,12566.1376
2005-09-21 12:25:00,49.77,49.77,49.72,49.73,10582.01058201058,29.626,29.626,29.5962,29.6022,10582.0106
2005-09-21 12:30:00,49.72,49.73,49.67,49.72,37698.41269841269,29.5962,29.6022,29.5664,29.5962,37698.4127
2005-09-21 12:35:00,49.72,49.72,49.64,49.64,13888.888888888889,29.5962,29.5962,29.5486,29.5486,13888.8889
2005-09-21 12:40:00,49.63,49.64,49.62,49.63,9479.717813051146,29.5426,29.5486,29.5367,29.5426,9479.7178
2005-09-21 12:45:00,49.64,49.66,49.63,49.66,6613.756613756613,29.5486,29.5605,29.5426,29.5605,6613.7566
2005-09-21 12:50:00,49.66,49.67,49.64,49.67,5511.463844797177,29.5605,29.5664,29.5486,29.5664,5511.4638
2005-09-21 12:55:00,49.67,49.67,49.64,49.65,9700.176366843032,29.5664,29.5664,29.5486,29.5545,9700.1764
2005-09-21 13:00:00,49.65,49.67,49.64,49.66,5731.922398589065,29.5545,29.5664,29.5486,29.5605,5731.9224
2005-09-21 13:05:00,49.66,49.67,49.66,49.66,9259.259259259255,29.5605,29.5664,29.5605,29.5605,9259.2593
2005-09-21 13:10:00,49.66,49.66,49.61,49.61,10912.698412698412,29.5605,29.5605,29.5307,29.5307,10912.6984
2005-09-21 13:15:00,49.62,49.62,49.61,49.61,5180.776014109347,29.5367,29.5367,29.5307,29.5307,5180.776
2005-09-21 13:20:00,49.61,49.61,49.51,49.51,12345.679012345678,29.5307,29.5307,29.4712,29.4712,12345.679
2005-09-21 13:25:00,49.51,49.51,49.45,49.46,7936.507936507935,29.4712,29.4712,29.4355,29.4414,7936.5079
2005-09-21 13:30:00,49.44,49.45,49.32,49.34,29320.987654320983,29.4295,29.4355,29.3581,29.37,29320.9877
2005-09-21 13:35:00,49.34,49.37,49.23,49.24,28549.38271604938,29.37,29.3879,29.3045,29.3105,28549.3827
2005-09-21 13:40:00,49.23,49.23,49.03,49.1,42989.41798941798,29.3045,29.3045,29.1855,29.2272,42989.418
2005-09-21 13:45:00,49.1,49.11,49.06,49.07,23478.835978835978,29.2272,29.2331,29.2033,29.2093,23478.836
2005-09-21 13:50:00,49.07,49.09,48.86,48.89,49272.486772486765,29.2093,29.2212,29.0843,29.1021,49272.4868
2005-09-21 13:55:00,48.89,48.97,48.88,48.96,31856.261022927687,29.1021,29.1498,29.0962,29.1438,31856.261
2005-09-21 14:00:00,48.96,49.06,48.96,49.04,33179.01234567901,29.1438,29.2033,29.1438,29.1914,33179.0123
2005-09-21 14:05:00,49.03,49.06,49.02,49.05,24581.12874779541,29.1855,29.2033,29.1795,29.1974,24581.1287
2005-09-21 14:10:00,49.05,49.07,49.04,49.07,26014.10934744268,29.1974,29.2093,29.1914,29.2093,26014.1093
2005-09-21 14:15:00,49.07,49.17,49.06,49.17,12014.991181657848,29.2093,29.2688,29.2033,29.2688,12014.9912
2005-09-21 14:20:00,49.16,49.22,49.16,49.21,13227.513227513226,29.2629,29.2986,29.2629,29.2926,13227.5132
2005-09-21 14:25:00,49.2,49.21,49.16,49.17,16975.308641975305,29.2867,29.2926,29.2629,29.2688,16975.3086
2005-09-21 14:30:00,49.17,49.17,49.13,49.14,7716.049382716048,29.2688,29.2688,29.245,29.251,7716.0494
2005-09-21 14:35:00,49.14,49.19,49.13,49.18,102843.91534391532,29.251,29.2807,29.245,29.2748,102843.9153
2005-09-21 14:40:00,49.19,49.35,49.19,49.35,46516.754850088175,29.2807,29.376,29.2807,29.376,46516.7549
2005-09-21 14:45:00,49.34,49.42,49.33,49.38,42768.9594356261,29.37,29.4176,29.3641,29.3938,42768.9594
2005-09-21 14:50:00,49.39,49.51,49.39,49.5,27447.089947089946,29.3998,29.4712,29.3998,29.4653,27447.0899
2005-09-21 14:55:00,49.5,49.57,49.5,49.53,36155.20282186948,29.4653,29.5069,29.4653,29.4831,36155.2028
2005-09-21 15:00:00,49.53,49.56,49.52,49.53,21825.396825396823,29.4831,29.501,29.4772,29.4831,21825.3968
2005-09-21 15:05:00,49.53,49.53,49.42,49.42,22156.08465608465,29.4831,29.4831,29.4176,29.4176,22156.0847
2005-09-21 15:10:00,49.42,49.46,49.4,49.4,23589.06525573192,29.4176,29.4414,29.4057,29.4057,23589.0653
2005-09-21 15:15:00,49.4,49.42,49.36,49.37,25462.96296296296,29.4057,29.4176,29.3819,29.3879,25462.963
2005-09-21 15:20:00,49.37,49.38,49.33,49.34,42548.50088183421,29.3879,29.3938,29.3641,29.37,42548.5009
2005-09-21 15:25:00,49.34,49.37,49.32,49.32,20723.104056437387,29.37,29.3879,29.3581,29.3581,20723.1041
2005-09-21 15:30:00,49.32,49.32,49.28,49.32,39572.31040564374,29.3581,29.3581,29.3343,29.3581,39572.3104
2005-09-21 15:35:00,49.32,49.33,49.32,49.32,29651.67548500881,29.3581,29.3641,29.3581,29.3581,29651.6755
2005-09-21 15:40:00,49.32,49.33,49.28,49.33,37808.64197530864,29.3581,29.3641,29.3343,29.3641,37808.642
2005-09-21 15:45:00,49.32,49.35,49.32,49.34,34171.0758377425,29.3581,29.376,29.3581,29.37,34171.0758
2005-09-21 15:50:00,49.35,49.38,49.34,49.35,27667.548500881832,29.376,29.3938,29.37,29.376,27667.5485
2005-09-21 15:55:00,49.36,49.36,49.3,49.34,39902.998236331565,29.3819,29.3819,29.3462,29.37,39902.9982
2005-09-22 09:30:00,49.2,49.35,49.2,49.2,21494.70899470899,29.2867,29.376,29.2867,29.2867,21494.709
2005-09-22 09:35:00,49.2,49.21,48.95,49.09,11794.53262786596,29.2867,29.2926,29.1379,29.2212,11794.5326
2005-09-22 09:40:00,49.12,49.12,48.9,48.95,8597.883597883598,29.2391,29.2391,29.1081,29.1379,8597.8836
2005-09-22 09:45:00,48.93,48.93,48.76,48.85,39131.39329805997,29.126,29.126,29.0248,29.0783,39131.3933
2005-09-22 09:50:00,48.85,48.91,48.55,48.78,70767.19576719576,29.0783,29.1141,28.8998,29.0367,70767.1958
2005-09-22 09:55:00,48.77,48.79,48.73,48.78,31966.49029982363,29.0307,29.0426,29.0069,29.0367,31966.4903
2005-09-22 10:00:00,48.77,48.9,48.64,48.79,16313.932980599646,29.0307,29.1081,28.9533,29.0426,16313.933
2005-09-22 10:05:00,48.79,48.89,48.79,48.87,49492.945326278656,29.0426,29.1021,29.0426,29.0902,49492.9453
2005-09-22 10:10:00,48.9,48.92,48.81,48.91,45745.149911816574,29.1081,29.12,29.0545,29.1141,45745.1499
2005-09-22 10:15:00,48.91,48.99,48.89,48.95,82341.26984126984,29.1141,29.1617,29.1021,29.1379,82341.2698
2005-09-22 10:20:00,48.95,49.06,48.93,49.03,56547.61904761904,29.1379,29.2033,29.126,29.1855,56547.619
2005-09-22 10:25:00,49.03,49.11,49.01,49.11,9038.80070546737,29.1855,29.2331,29.1736,29.2331,9038.8007
2005-09-22 10:30:00,49.12,49.22,49.11,49.19,31305.11463844797,29.2391,29.2986,29.2331,29.2807,31305.1146
2005-09-22 10:35:00,49.2,49.26,49.2,49.21,20943.56261022928,29.2867,29.3224,29.2867,29.2926,20943.5626
2005-09-22 10:40:00,49.21,49.21,49.11,49.17,14440.035273368603,29.2926,29.2926,29.2331,29.2688,14440.0353
2005-09-22 10:45:00,49.15,49.15,49.11,49.12,7936.507936507935,29.2569,29.2569,29.2331,29.2391,7936.5079
2005-09-22 10:50:00,49.12,49.13,49.05,49.13,8818.342151675484,29.2391,29.245,29.1974,29.245,8818.3422
2005-09-22 10:55:00,49.12,49.16,49.12,49.16,3968.253968253968,29.2391,29.2629,29.2391,29.2629,3968.254
2005-09-22 11:00:00,49.16,49.21,49.15,49.2,26785.714285714283,29.2629,29.2926,29.2569,29.2867,26785.7143
2005-09-22 11:05:00,49.19,49.21,49.14,49.15,11463.84479717813,29.2807,29.2926,29.251,29.2569,11463.8448
2005-09-22 11:10:00,49.14,49.17,49.12,49.14,6613.756613756613,29.251,29.2688,29.2391,29.251,6613.7566
2005-09-22 11:15:00,49.14,49.17,49.14,49.17,2755.7319223985887,29.251,29.2688,29.251,29.2688,2755.7319
2005-09-22 11:20:00,49.15,49.15,49.12,49.14,4409.171075837742,29.2569,29.2569,29.2391,29.251,4409.1711
2005-09-22 11:25:00,49.14,49.15,49.07,49.07,4850.088183421516,29.251,29.2569,29.2093,29.2093,4850.0882
2005-09-22 11:30:00,49.07,49.07,48.95,49.03,21604.938271604937,29.2093,29.2093,29.1379,29.1855,21604.9383
2005-09-22 11:35:00,48.99,49.04,48.94,48.95,84545.85537918871,29.1617,29.1914,29.1319,29.1379,84545.8554
2005-09-22 11:40:00,48.95,49.0,48.9,48.93,14991.181657848325,29.1379,29.1676,29.1081,29.126,14991.1817
2005-09-22 11:45:00,48.95,48.96,48.92,48.94,13447.971781305114,29.1379,29.1438,29.12,29.1319,13447.9718
2005-09-22 11:50:00,48.97,49.03,48.97,49.03,14440.035273368603,29.1498,29.1855,29.1498,29.1855,14440.0353
2005-09-22 11:55:00,49.03,49.1,49.03,49.1,6172.839506172839,29.1855,29.2272,29.1855,29.2272,6172.8395
2005-09-22 12:00:00,49.1,49.1,48.95,48.96,9259.259259259255,29.2272,29.2272,29.1379,29.1438,9259.2593
2005-09-22 12:05:00,48.98,48.99,48.9,48.93,4188.712522045855,29.1557,29.1617,29.1081,29.126,4188.7125
2005-09-22 12:10:00,48.9,48.93,48.89,48.93,5952.380952380951,29.1081,29.126,29.1021,29.126,5952.381
2005-09-22 12:15:00,48.92,48.93,48.9,48.9,5291.00529100529,29.12,29.126,29.1081,29.1081,5291.0053
2005-09-22 12:20:00,48.91,48.91,48.84,48.84,13007.05467372134,29.1141,29.1141,29.0724,29.0724,13007.0547
2005-09-22 12:25:00,48.84,48.9,48.81,48.9,35824.514991181655,29.0724,29.1081,29.0545,29.1081,35824.515
2005-09-22 12:30:00,48.9,48.93,48.9,48.93,7164.902998236331,29.1081,29.126,29.1081,29.126,7164.903
2005-09-22 12:35:00,48.93,48.97,48.92,48.96,7826.278659611992,29.126,29.1498,29.12,29.1438,7826.2787
2005-09-22 12:40:00,48.96,48.96,48.93,48.94,4960.317460317459,29.1438,29.1438,29.126,29.1319,4960.3175
2005-09-22 12:45:00,48.95,49.03,48.95,49.03,7054.673721340388,29.1379,29.1855,29.1379,29.1855,7054.6737
2005-09-22 12:50:00,49.03,49.04,48.99,49.01,5180.776014109347,29.1855,29.1914,29.1617,29.1736,5180.776
2005-09-22 12:55:00,49.01,49.04,49.01,49.03,5731.922398589065,29.1736,29.1914,29.1736,29.1855,5731.9224
2005-09-22 13:00:00,49.04,49.06,49.03,49.04,4960.317460317459,29.1914,29.2033,29.1855,29.1914,4960.3175
2005-09-22 13:05:00,49.03,49.03,48.98,48.99,12676.366843033507,29.1855,29.1855,29.1557,29.1617,12676.3668
2005-09-22 13:10:00,48.99,49.01,48.98,48.99,27006.17283950617,29.1617,29.1736,29.1557,29.1617,27006.1728
2005-09-22 13:15:00,48.99,49.0,48.96,48.98,33730.15873015873,29.1617,29.1676,29.1438,29.1557,33730.1587
2005-09-22 13:20:00,48.97,48.97,48.91,48.94,18849.206349206343,29.1498,29.1498,29.1141,29.1319,18849.2063
2005-09-22 13:25:00,48.95,48.95,48.91,48.91,6172.839506172839,29.1379,29.1379,29.1141,29.1141,6172.8395
2005-09-22 13:30:00,48.91,48.92,48.89,48.92,13117.283950617282,29.1141,29.12,29.1021,29.12,13117.284
2005-09-22 13:35:00,48.92,48.92,48.87,48.87,16644.620811287477,29.12,29.12,29.0902,29.0902,16644.6208
2005-09-22 13:40:00,48.87,48.95,48.87,48.93,40564.37389770723,29.0902,29.1379,29.0902,29.126,40564.3739
2005-09-22 13:45:00,48.93,48.93,48.83,48.84,24360.670194003524,29.126,29.126,29.0664,29.0724,24360.6702
2005-09-22 13:50:00,48.88,48.89,48.83,48.84,17416.225749559082,29.0962,29.1021,29.0664,29.0724,17416.2257
2005-09-22 13:55:00,48.84,48.89,48.82,48.89,26344.79717813051,29.0724,29.1021,29.0605,29.1021,26344.7972
2005-09-22 14:00:00,48.88,48.96,48.88,48.96,13337.742504409169,29.0962,29.1438,29.0962,29.1438,13337.7425
2005-09-22 14:05:00,48.99,49.03,48.99,49.0,15211.64021164021,29.1617,29.1855,29.1617,29.1676,15211.6402
2005-09-22 14:10:00,49.0,49.0,48.91,48.93,32186.948853615515,29.1676,29.1676,29.1141,29.126,32186.9489
2005-09-22 14:15:00,48.92,48.93,48.89,48.9,12345.679012345678,29.12,29.126,29.1021,29.1081,12345.679
2005-09-22 14:20:00,48.89,48.9,48.87,48.88,24691.358024691355,29.1021,29.1081,29.0902,29.0962,24691.358
2005-09-22 14:25:00,48.86,48.87,48.84,48.84,18959.43562610229,29.0843,29.0902,29.0724,29.0724,18959.4356
2005-09-22 14:30:00,48.84,48.85,48.83,48.84,11794.53262786596,29.0724,29.0783,29.0664,29.0724,11794.5326
2005-09-22 14:35:00,48.83,48.84,48.82,48.82,15542.32804232804,29.0664,29.0724,29.0605,29.0605,15542.328
2005-09-22 14:40:00,48.82,48.84,48.81,48.84,17636.68430335097,29.0605,29.0724,29.0545,29.0724,17636.6843
2005-09-22 14:45:00,48.84,48.89,48.84,48.87,40784.83245149911,29.0724,29.1021,29.0724,29.0902,40784.8325
2005-09-22 14:50:00,48.86,48.88,48.83,48.87,32738.09523809524,29.0843,29.0962,29.0664,29.0902,32738.0952
2005-09-22 14:55:00,48.86,48.89,48.78,48.78,26344.79717813051,29.0843,29.1021,29.0367,29.0367,26344.7972
2005-09-22 15:00:00,48.78,48.8,48.76,48.78,51697.53086419753,29.0367,29.0486,29.0248,29.0367,51697.5309
2005-09-22 15:05:00,48.78,48.78,48.7,48.7,40233.68606701939,29.0367,29.0367,28.989,28.989,40233.6861
2005-09-22 15:10:00,48.7,48.7,48.63,48.63,66798.94179894179,28.989,28.989,28.9474,28.9474,66798.9418
2005-09-22 15:15:00,48.63,48.73,48.63,48.73,96230.15873015871,28.9474,29.0069,28.9474,29.0069,96230.1587
2005-09-22 15:20:00,48.73,48.77,48.73,48.77,56216.93121693121,29.0069,29.0307,29.0069,29.0307,56216.9312
2005-09-22 15:25:00,48.76,48.82,48.74,48.79,73082.01058201057,29.0248,29.0605,29.0129,29.0426,73082.0106
2005-09-22 15:30:00,48.79,48.81,48.79,48.8,45524.69135802469,29.0426,29.0545,29.0426,29.0486,45524.6914
2005-09-22 15:35:00,48.79,48.85,48.79,48.84,41776.8959435626,29.0426,29.0783,29.0426,29.0724,41776.8959
2005-09-22 15:40:00,48.83,48.9,48.83,48.89,54673.721340388,29.0664,29.1081,29.0664,29.1021,54673.7213
2005-09-22 15:45:00,48.89,48.92,48.88,48.89,33289.241622574955,29.1021,29.12,29.0962,29.1021,33289.2416
2005-09-22 15:50:00,48.9,48.9,48.84,48.85,35934.7442680776,29.1081,29.1081,29.0724,29.0783,35934.7443
2005-09-22 15:55:00,48.85,48.86,48.84,48.84,48941.79894179894,29.0783,29.0843,29.0724,29.0724,48941.7989
2005-09-23 09:30:00,48.84,48.85,48.63,48.83,24581.12874779541,29.0724,29.0783,28.9474,29.0664,24581.1287
2005-09-23 09:35:00,48.85,48.86,48.74,48.85,22707.231040564373,29.0783,29.0843,29.0129,29.0783,22707.231
2005-09-23 09:40:00,48.85,48.99,48.83,48.99,34722.22222222222,29.0783,29.1617,29.0664,29.1617,34722.2222
2005-09-23 09:45:00,49.03,49.09,48.97,48.97,23037.9188712522,29.1855,29.2212,29.1498,29.1498,23037.9189
2005-09-23 09:50:00,48.96,48.96,48.83,48.9,23148.148148148142,29.1438,29.1438,29.0664,29.1081,23148.1481
2005-09-23 09:55:00,48.88,48.89,48.77,48.78,9038.80070546737,29.0962,29.1021,29.0307,29.0367,9038.8007
2005-09-23 10:00:00,48.78,48.88,48.76,48.87,14991.181657848325,29.0367,29.0962,29.0248,29.0902,14991.1817
2005-09-23 10:05:00,48.87,48.88,48.76,48.78,16534.391534391532,29.0902,29.0962,29.0248,29.0367,16534.3915
2005-09-23 10:10:00,48.77,48.78,48.72,48.72,40454.14462081128,29.0307,29.0367,29.001,29.001,40454.1446
2005-09-23 10:15:00,48.63,48.7,48.6,48.62,41446.20811287477,28.9474,28.989,28.9295,28.9414,41446.2081
2005-09-23 10:20:00,48.62,48.67,48.62,48.66,19951.499118165782,28.9414,28.9712,28.9414,28.9652,19951.4991
2005-09-23 10:25:00,48.66,48.66,48.6,48.62,35493.82716049382,28.9652,28.9652,28.9295,28.9414,35493.8272
2005-09-23 10:30:00,48.62,48.66,48.54,48.54,27998.23633156966,28.9414,28.9652,28.8938,28.8938,27998.2363
2005-09-23 10:35:00,48.54,48.55,48.47,48.48,26124.338624338623,28.8938,28.8998,28.8521,28.8581,26124.3386
2005-09-23 10:40:00,48.48,48.53,48.47,48.5,25242.50440917108,28.8581,28.8879,28.8521,28.87,25242.5044
2005-09-23 10:45:00,48.5,48.51,48.46,48.46,24250.440917107582,28.87,28.8759,28.8462,28.8462,24250.4409
2005-09-23 10:50:00,48.47,48.5,48.45,48.49,16975.308641975305,28.8521,28.87,28.8402,28.864,16975.3086
2005-09-23 10:55:00,48.51,48.54,48.47,48.52,23589.06525573192,28.8759,28.8938,28.8521,28.8819,23589.0653
2005-09-23 11:00:00,48.53,48.64,48.53,48.61,29100.529100529096,28.8879,28.9533,28.8879,28.9355,29100.5291
2005-09-23 11:05:00,48.6,48.61,48.56,48.58,31525.57319223985,28.9295,28.9355,28.9057,28.9176,31525.5732
2005-09-23 11:10:00,48.59,48.72,48.59,48.71,14550.264550264548,28.9236,29.001,28.9236,28.995,14550.2646
2005-09-23 11:15:00,48.72,48.79,48.72,48.79,34281.305114638446,29.001,29.0426,29.001,29.0426,34281.3051
2005-09-23 11:20:00,48.78,48.8,48.75,48.77,23699.294532627864,29.0367,29.0486,29.0188,29.0307,23699.2945
2005-09-23 11:25:00,48.77,48.78,48.73,48.74,24250.440917107582,29.0307,29.0367,29.0069,29.0129,24250.4409
2005-09-23 11:30:00,48.75,48.77,48.74,48.74,17857.142857142855,29.0188,29.0307,29.0129,29.0129,17857.1429
2005-09-23 11:35:00,48.73,48.75,48.7,48.7,12566.137566137564,29.0069,29.0188,28.989,28.989,12566.1376
2005-09-23 11:40:00,48.7,48.72,48.62,48.63,24029.982363315696,28.989,29.001,28.9414,28.9474,24029.9824
2005-09-23 11:45:00,48.63,48.66,48.62,48.66,43761.02292768959,28.9474,28.9652,28.9414,28.9652,43761.0229
2005-09-23 11:50:00,48.66,48.69,48.62,48.68,22045.85537918871,28.9652,28.9831,28.9414,28.9771,22045.8554
2005-09-23 11:55:00,48.68,48.69,48.66,48.68,25903.880070546733,28.9771,28.9831,28.9652,28.9771,25903.8801
2005-09-23 12:00:00,48.69,48.7,48.67,48.7,19400.352733686064,28.9831,28.989,28.9712,28.989,19400.3527
2005-09-23 12:05:00,48.7,48.7,48.66,48.66,26565.2557319224,28.989,28.989,28.9652,28.9652,26565.2557
2005-09-23 12:10:00,48.66,48.68,48.63,48.64,11904.761904761905,28.9652,28.9771,28.9474,28.9533,11904.7619
2005-09-23 12:15:00,48.63,48.65,48.6,48.61,12455.90828924162,28.9474,28.9593,28.9295,28.9355,12455.9083
2005-09-23 12:20:00,48.61,48.65,48.61,48.64,23148.148148148142,28.9355,28.9593,28.9355,28.9533,23148.1481
2005-09-23 12:25:00,48.65,48.66,48.63,48.65,8377.42504409171,28.9593,28.9652,28.9474,28.9593,8377.425
2005-09-23 12:30:00,48.64,48.65,48.6,48.6,12786.596119929452,28.9533,28.9593,28.9295,28.9295,12786.5961
2005-09-23 12:35:00,48.6,48.61,48.59,48.6,8597.883597883598,28.9295,28.9355,28.9236,28.9295,8597.8836
2005-09-23 12:40:00,48.6,48.63,48.58,48.61,11794.53262786596,28.9295,28.9474,28.9176,28.9355,11794.5326
2005-09-23 12:45:00,48.62,48.64,48.61,48.63,10141.093474426809,28.9414,28.9533,28.9355,28.9474,10141.0935
2005-09-23 12:50:00,48.63,48.64,48.61,48.63,10692.239858906523,28.9474,28.9533,28.9355,28.9474,10692.2399
2005-09-23 12:55:00,48.63,48.64,48.62,48.63,6723.985890652557,28.9474,28.9533,28.9414,28.9474,6723.9859
2005-09-23 13:00:00,48.63,48.63,48.62,48.63,9700.176366843032,28.9474,28.9474,28.9414,28.9474,9700.1764
2005-09-23 13:05:00,48.63,48.64,48.62,48.63,11133.156966490298,28.9474,28.9533,28.9414,28.9474,11133.157
2005-09-23 13:10:00,48.63,48.66,48.62,48.66,27226.631393298056,28.9474,28.9652,28.9414,28.9652,27226.6314
2005-09-23 13:15:00,48.66,48.66,48.6,48.62,20282.18694885361,28.9652,28.9652,28.9295,28.9414,20282.1869
2005-09-23 13:20:00,48.62,48.65,48.62,48.63,13888.888888888889,28.9414,28.9593,28.9414,28.9474,13888.8889
2005-09-23 13:25:00,48.62,48.64,48.6,48.6,15321.869488536153,28.9414,28.9533,28.9295,28.9295,15321.8695
2005-09-23 13:30:00,48.6,48.7,48.6,48.7,15211.64021164021,28.9295,28.989,28.9295,28.989,15211.6402
2005-09-23 13:35:00,48.68,48.73,48.66,48.73,15762.786596119928,28.9771,29.0069,28.9652,29.0069,15762.7866
2005-09-23 13:40:00,48.73,48.74,48.71,48.73,21164.02116402116,29.0069,29.0129,28.995,29.0069,21164.0212
2005-09-23 13:45:00,48.72,48.73,48.68,48.68,13999.11816578483,29.001,29.0069,28.9771,28.9771,13999.1182
2005-09-23 13:50:00,48.68,48.76,48.67,48.75,21274.250440917105,28.9771,29.0248,28.9712,29.0188,21274.2504
2005-09-23 13:55:00,48.76,48.76,48.73,48.75,38580.246913580246,29.0248,29.0248,29.0069,29.0188,38580.2469
2005-09-23 14:00:00,48.75,48.83,48.75,48.8,46296.29629629629,29.0188,29.0664,29.0188,29.0486,46296.2963
2005-09-23 14:05:00,48.81,48.87,48.8,48.86,19290.123456790123,29.0545,29.0902,29.0486,29.0843,19290.1235
2005-09-23 14:10:00,48.87,48.87,48.8,48.82,33399.47089947089,29.0902,29.0902,29.0486,29.0605,33399.4709
2005-09-23 14:15:00,48.82,48.84,48.8,48.8,12676.366843033507,29.0605,29.0724,29.0486,29.0486,12676.3668
2005-09-23 14:20:00,48.81,48.81,48.74,48.79,16534.391534391532,29.0545,29.0545,29.0129,29.0426,16534.3915
2005-09-23 14:25:00,48.81,48.81,48.75,48.78,24470.89947089947,29.0545,29.0545,29.0188,29.0367,24470.8995
2005-09-23 14:30:00,48.76,48.79,48.76,48.77,19951.499118165782,29.0248,29.0426,29.0248,29.0307,19951.4991
2005-09-23 14:35:00,48.78,48.81,48.75,48.77,75286.59611992944,29.0367,29.0545,29.0188,29.0307,75286.5961
2005-09-23 14:40:00,48.76,48.81,48.75,48.81,26014.10934744268,29.0248,29.0545,29.0188,29.0545,26014.1093
2005-09-23 14:45:00,48.81,48.84,48.81,48.83,16754.85008818342,29.0545,29.0724,29.0545,29.0664,16754.8501
2005-09-23 14:50:00,48.83,48.85,48.82,48.85,14550.264550264548,29.0664,29.0783,29.0605,29.0783,14550.2646
2005-09-23 14:55:00,48.84,48.9,48.84,48.9,33289.241622574955,29.0724,29.1081,29.0724,29.1081,33289.2416
2005-09-23 15:00:00,48.9,48.9,48.85,48.87,32407.407407407405,29.1081,29.1081,29.0783,29.0902,32407.4074
2005-09-23 15:05:00,48.89,48.92,48.85,48.91,25352.73368606701,29.1021,29.12,29.0783,29.1141,25352.7337
2005-09-23 15:10:00,48.91,48.92,48.9,48.9,18187.830687830687,29.1141,29.12,29.1081,29.1081,18187.8307
2005-09-23 15:15:00,48.9,48.92,48.87,48.92,21935.626102292765,29.1081,29.12,29.0902,29.12,21935.6261
2005-09-23 15:20:00,48.92,48.92,48.88,48.88,17195.767195767196,29.12,29.12,29.0962,29.0962,17195.7672
2005-09-23 15:25:00,48.88,48.88,48.84,48.85,24360.670194003524,29.0962,29.0962,29.0724,29.0783,24360.6702
2005-09-23 15:30:00,48.85,48.85,48.82,48.83,12566.137566137564,29.0783,29.0783,29.0605,29.0664,12566.1376
2005-09-23 15:35:00,48.83,48.89,48.83,48.88,23148.148148148142,29.0664,29.1021,29.0664,29.0962,23148.1481
2005-09-23 15:40:00,48.88,48.89,48.85,48.85,21935.626102292765,29.0962,29.1021,29.0783,29.0783,21935.6261
2005-09-23 15:45:00,48.86,48.86,48.79,48.79,22486.772486772483,29.0843,29.0843,29.0426,29.0426,22486.7725
2005-09-23 15:50:00,48.79,48.8,48.78,48.78,30753.96825396825,29.0426,29.0486,29.0367,29.0367,30753.9683
2005-09-23 15:55:00,48.78,48.78,48.73,48.76,55335.09700176367,29.0367,29.0367,29.0069,29.0248,55335.097
2005-09-26 09:30:00,48.8,48.83,48.65,48.83,53681.65784832451,29.0486,29.0664,28.9593,29.0664,53681.6578
2005-09-26 09:35:00,48.82,48.82,48.62,48.66,89506.17283950617,29.0605,29.0605,28.9414,28.9652,89506.1728
2005-09-26 09:40:00,48.67,48.76,48.63,48.76,20061.728395061727,28.9712,29.0248,28.9474,29.0248,20061.7284
2005-09-26 09:45:00,48.76,48.8,48.73,48.77,24581.12874779541,29.0248,29.0486,29.0069,29.0307,24581.1287
2005-09-26 09:50:00,48.77,48.78,48.72,48.73,27667.548500881832,29.0307,29.0367,29.001,29.0069,27667.5485
2005-09-26 09:55:00,48.73,48.75,48.58,48.64,32848.324514991175,29.0069,29.0188,28.9176,28.9533,32848.3245
2005-09-26 10:00:00,48.63,48.64,48.54,48.56,89836.86067019399,28.9474,28.9533,28.8938,28.9057,89836.8607
2005-09-26 10:05:00,48.56,48.69,48.52,48.67,88844.7971781305,28.9057,28.9831,28.8819,28.9712,88844.7972
2005-09-26 10:10:00,48.67,48.76,48.65,48.76,17195.767195767196,28.9712,29.0248,28.9593,29.0248,17195.7672
2005-09-26 10:15:00,48.75,48.93,48.75,48.89,27116.402116402114,29.0188,29.126,29.0188,29.1021,27116.4021
2005-09-26 10:20:00,48.88,49.1,48.87,49.08,59634.03880070546,29.0962,29.2272,29.0902,29.2152,59634.0388
2005-09-26 10:25:00,49.08,49.11,49.03,49.07,44091.71075837742,29.2152,29.2331,29.1855,29.2093,44091.7108
2005-09-26 10:30:00,49.08,49.08,48.99,49.06,47508.81834215167,29.2152,29.2152,29.1617,29.2033,47508.8183
2005-09-26 10:35:00,49.08,49.12,49.06,49.08,27116.402116402114,29.2152,29.2391,29.2033,29.2152,27116.4021
2005-09-26 10:40:00,49.08,49.09,49.04,49.08,12345.679012345678,29.2152,29.2212,29.1914,29.2152,12345.679
2005-09-26 10:45:00,49.08,49.12,49.03,49.12,39682.53968253968,29.2152,29.2391,29.1855,29.2391,39682.5397
2005-09-26 10:50:00,49.13,49.13,49.03,49.04,10471.781305114637,29.245,29.245,29.1855,29.1914,10471.7813
2005-09-26 10:55:00,49.06,49.08,49.05,49.08,11794.53262786596,29.2033,29.2152,29.1974,29.2152,11794.5326
2005-09-26 11:00:00,49.08,49.09,49.05,49.07,20723.104056437387,29.2152,29.2212,29.1974,29.2093,20723.1041
2005-09-26 11:05:00,49.06,49.06,49.03,49.06,18298.059964726628,29.2033,29.2033,29.1855,29.2033,18298.06
2005-09-26 11:10:00,49.06,49.06,49.03,49.06,28549.38271604938,29.2033,29.2033,29.1855,29.2033,28549.3827
2005-09-26 11:15:00,49.05,49.08,49.03,49.06,15762.786596119928,29.1974,29.2152,29.1855,29.2033,15762.7866
2005-09-26 11:20:00,49.06,49.06,49.05,49.06,10912.698412698412,29.2033,29.2033,29.1974,29.2033,10912.6984
2005-09-26 11:25:00,49.06,49.1,49.03,49.05,26675.485008818338,29.2033,29.2272,29.1855,29.1974,26675.485
2005-09-26 11:30:00,49.05,49.05,49.03,49.04,9810.405643738975,29.1974,29.1974,29.1855,29.1914,9810.4056
2005-09-26 11:35:00,49.04,49.04,48.98,49.0,18518.518518518515,29.1914,29.1914,29.1557,29.1676,18518.5185
2005-09-26 11:40:00,49.02,49.04,49.01,49.03,4188.712522045855,29.1795,29.1914,29.1736,29.1855,4188.7125
2005-09-26 11:45:00,49.04,49.06,49.01,49.01,11353.615520282186,29.1914,29.2033,29.1736,29.1736,11353.6155
2005-09-26 11:50:00,49.01,49.03,48.98,48.98,5952.380952380951,29.1736,29.1855,29.1557,29.1557,5952.381
2005-09-26 11:55:00,48.98,48.99,48.97,48.98,7605.820105820105,29.1557,29.1617,29.1498,29.1557,7605.8201
2005-09-26 12:00:00,48.98,48.99,48.97,48.98,5952.380952380951,29.1557,29.1617,29.1498,29.1557,5952.381
2005-09-26 12:05:00,48.98,48.99,48.95,48.99,10802.469135802468,29.1557,29.1617,29.1379,29.1617,10802.4691
2005-09-26 12:10:00,48.99,49.03,48.95,48.99,26895.943562610228,29.1617,29.1855,29.1379,29.1617,26895.9436
2005-09-26 12:15:00,48.99,48.99,48.97,48.97,26344.79717813051,29.1617,29.1617,29.1498,29.1498,26344.7972
2005-09-26 12:20:00,48.98,48.99,48.95,48.96,6172.839506172839,29.1557,29.1617,29.1379,29.1438,6172.8395
2005-09-26 12:25:00,48.96,48.97,48.93,48.93,5401.234567901234,29.1438,29.1498,29.126,29.126,5401.2346
2005-09-26 12:30:00,48.95,48.95,48.88,48.93,13337.742504409169,29.1379,29.1379,29.0962,29.126,13337.7425
2005-09-26 12:35:00,48.93,48.95,48.92,48.93,14440.035273368603,29.126,29.1379,29.12,29.126,14440.0353
2005-09-26 12:40:00,48.93,48.94,48.93,48.94,4409.171075837742,29.126,29.1319,29.126,29.1319,4409.1711
2005-09-26 12:45:00,48.93,48.94,48.9,48.91,13558.201058201055,29.126,29.1319,29.1081,29.1141,13558.2011
2005-09-26 12:50:00,48.91,48.96,48.9,48.95,11794.53262786596,29.1141,29.1438,29.1081,29.1379,11794.5326
2005-09-26 12:55:00,48.96,48.96,48.91,48.93,5070.546737213404,29.1438,29.1438,29.1141,29.126,5070.5467
2005-09-26 13:00:00,48.92,48.92,48.9,48.9,14660.493827160491,29.12,29.12,29.1081,29.1081,14660.4938
2005-09-26 13:05:00,48.9,48.93,48.88,48.91,24250.440917107582,29.1081,29.126,29.0962,29.1141,24250.4409
2005-09-26 13:10:00,48.91,48.92,48.87,48.9,9810.405643738975,29.1141,29.12,29.0902,29.1081,9810.4056
2005-09-26 13:15:00,48.88,48.91,48.83,48.83,9920.63492063492,29.0962,29.1141,29.0664,29.0664,9920.6349
2005-09-26 13:20:00,48.85,48.86,48.73,48.76,14660.493827160491,29.0783,29.0843,29.0069,29.0248,14660.4938
2005-09-26 13:25:00,48.77,48.77,48.73,48.75,2755.7319223985887,29.0307,29.0307,29.0069,29.0188,2755.7319
2005-09-26 13:30:00,48.76,48.82,48.76,48.81,19731.040564373896,29.0248,29.0605,29.0248,29.0545,19731.0406
2005-09-26 13:35:00,48.81,48.81,48.76,48.77,14109.347442680775,29.0545,29.0545,29.0248,29.0307,14109.3474
2005-09-26 13:40:00,48.78,48.83,48.76,48.83,5952.380952380951,29.0367,29.0664,29.0248,29.0664,5952.381
2005-09-26 13:45:00,48.83,48.84,48.77,48.83,8928.571428571428,29.0664,29.0724,29.0307,29.0664,8928.5714
2005-09-26 13:50:00,48.83,48.85,48.81,48.85,16093.474426807756,29.0664,29.0783,29.0545,29.0783,16093.4744
2005-09-26 13:55:00,48.86,48.89,48.85,48.87,5291.00529100529,29.0843,29.1021,29.0783,29.0902,5291.0053
2005-09-26 14:00:00,48.88,48.88,48.81,48.82,9149.029982363314,29.0962,29.0962,29.0545,29.0605,9149.03
2005-09-26 14:05:00,48.83,48.86,48.83,48.85,11243.38624338624,29.0664,29.0843,29.0664,29.0783,11243.3862
2005-09-26 14:10:00,48.84,48.85,48.77,48.81,9700.176366843032,29.0724,29.0783,29.0307,29.0545,9700.1764
2005-09-26 14:15:00,48.81,48.81,48.73,48.73,17526.455026455023,29.0545,29.0545,29.0069,29.0069,17526.455
2005-09-26 14:20:00,48.73,48.75,48.69,48.73,13337.742504409169,29.0069,29.0188,28.9831,29.0069,13337.7425
2005-09-26 14:25:00,48.74,48.76,48.71,48.75,36485.89065255732,29.0129,29.0248,28.995,29.0188,36485.8907
2005-09-26 14:30:00,48.76,48.76,48.71,48.71,30092.592592592588,29.0248,29.0248,28.995,28.995,30092.5926
2005-09-26 14:35:00,48.73,48.76,48.65,48.71,48500.881834215164,29.0069,29.0248,28.9593,28.995,48500.8818
2005-09-26 14:40:00,48.71,48.71,48.59,48.61,36265.43209876543,28.995,28.995,28.9236,28.9355,36265.4321
2005-09-26 14:45:00,48.61,48.63,48.6,48.6,10582.01058201058,28.9355,28.9474,28.9295,28.9295,10582.0106
2005-09-26 14:50:00,48.6,48.63,48.54,48.6,10361.552028218694,28.9295,28.9474,28.8938,28.9295,10361.552
2005-09-26 14:55:00,48.54,48.55,48.52,48.55,27667.548500881832,28.8938,28.8998,28.8819,28.8998,27667.5485
2005-09-26 15:00:00,48.54,48.59,48.51,48.58,30423.28042328042,28.8938,28.9236,28.8759,28.9176,30423.2804
2005-09-26 15:05:00,48.59,48.62,48.58,48.61,22597.001763668428,28.9236,28.9414,28.9176,28.9355,22597.0018
2005-09-26 15:10:00,48.62,48.64,48.6,48.63,14770.723104056437,28.9414,28.9533,28.9295,28.9474,14770.7231
2005-09-26 15:15:00,48.63,48.67,48.61,48.67,10582.01058201058,28.9474,28.9712,28.9355,28.9712,10582.0106
2005-09-26 15:20:00,48.64,48.66,48.62,48.63,13007.05467372134,28.9533,28.9652,28.9414,28.9474,13007.0547
2005-09-26 15:25:00,48.63,48.63,48.61,48.62,11243.38624338624,28.9474,28.9474,28.9355,28.9414,11243.3862
2005-09-26 15:30:00,48.63,48.7,48.61,48.7,15542.32804232804,28.9474,28.989,28.9355,28.989,15542.328
2005-09-26 15:35:00,48.7,48.76,48.69,48.73,22156.08465608465,28.989,29.0248,28.9831,29.0069,22156.0847
2005-09-26 15:40:00,48.73,48.76,48.72,48.76,28328.92416225749,29.0069,29.0248,29.001,29.0248,28328.9242
2005-09-26 15:45:00,48.77,48.83,48.77,48.8,16203.703703703704,29.0307,29.0664,29.0307,29.0486,16203.7037
2005-09-26 15:50:00,48.8,48.81,48.74,48.75,14550.264550264548,29.0486,29.0545,29.0129,29.0188,14550.2646
2005-09-26 15:55:00,48.74,48.74,48.72,48.72,29982.36331569665,29.0129,29.0129,29.001,29.001,29982.3633
2005-09-27 09:30:00,48.54,48.54,48.34,48.39,38580.246913580246,28.8938,28.8938,28.7748,28.8045,38580.2469
2005-09-27 09:35:00,48.41,48.53,48.41,48.52,14991.181657848325,28.8164,28.8879,28.8164,28.8819,14991.1817
2005-09-27 09:40:00,48.54,48.65,48.43,48.44,19179.894179894178,28.8938,28.9593,28.8283,28.8343,19179.8942
2005-09-27 09:45:00,48.44,48.61,48.44,48.53,11684.303350970016,28.8343,28.9355,28.8343,28.8879,11684.3034
2005-09-27 09:50:00,48.52,48.54,48.45,48.5,17195.767195767196,28.8819,28.8938,28.8402,28.87,17195.7672
2005-09-27 09:55:00,48.51,48.57,48.49,48.55,14329.805996472662,28.8759,28.9117,28.864,28.8998,14329.806
2005-09-27 10:00:00,48.55,48.55,48.34,48.34,16975.308641975305,28.8998,28.8998,28.7748,28.7748,16975.3086
2005-09-27 10:05:00,48.35,48.45,48.35,48.44,9700.176366843032,28.7807,28.8402,28.7807,28.8343,9700.1764
2005-09-27 10:10:00,48.44,48.45,48.36,48.37,12455.90828924162,28.8343,28.8402,28.7867,28.7926,12455.9083
2005-09-27 10:15:00,48.38,48.44,48.38,48.42,11904.761904761905,28.7986,28.8343,28.7986,28.8224,11904.7619
2005-09-27 10:20:00,48.44,48.44,48.35,48.37,14770.723104056437,28.8343,28.8343,28.7807,28.7926,14770.7231
2005-09-27 10:25:00,48.35,48.43,48.34,48.42,15652.557319223984,28.7807,28.8283,28.7748,28.8224,15652.5573
2005-09-27 10:30:00,48.41,48.41,48.34,48.35,20943.56261022928,28.8164,28.8164,28.7748,28.7807,20943.5626
2005-09-27 10:35:00,48.35,48.35,48.29,48.29,11794.53262786596,28.7807,28.7807,28.745,28.745,11794.5326
2005-09-27 10:40:00,48.28,48.33,48.27,48.29,27888.00705467372,28.739,28.7688,28.7331,28.745,27888.0071
2005-09-27 10:45:00,48.29,48.31,48.21,48.25,16534.391534391532,28.745,28.7569,28.6974,28.7212,16534.3915
2005-09-27 10:50:00,48.25,48.25,48.17,48.24,33950.61728395061,28.7212,28.7212,28.6736,28.7152,33950.6173
2005-09-27 10:55:00,48.24,48.24,48.18,48.18,24801.5873015873,28.7152,28.7152,28.6795,28.6795,24801.5873
2005-09-27 11:00:00,48.19,48.19,48.11,48.15,40454.14462081128,28.6855,28.6855,28.6378,28.6617,40454.1446
2005-09-27 11:05:00,48.14,48.19,48.11,48.15,20392.416225749555,28.6557,28.6855,28.6378,28.6617,20392.4162
2005-09-27 11:10:00,48.15,48.19,48.14,48.14,10802.469135802468,28.6617,28.6855,28.6557,28.6557,10802.4691
2005-09-27 11:15:00,48.14,48.14,48.04,48.07,30423.28042328042,28.6557,28.6557,28.5962,28.614,30423.2804
2005-09-27 11:20:00,48.07,48.16,48.07,48.13,21384.47971781305,28.614,28.6676,28.614,28.6498,21384.4797
2005-09-27 11:25:00,48.14,48.17,48.13,48.16,11353.615520282186,28.6557,28.6736,28.6498,28.6676,11353.6155
2005-09-27 11:30:00,48.16,48.18,48.13,48.15,15983.245149911814,28.6676,28.6795,28.6498,28.6617,15983.2451
2005-09-27 11:35:00,48.14,48.14,48.05,48.06,8487.654320987653,28.6557,28.6557,28.6021,28.6081,8487.6543
2005-09-27 11:40:00,48.07,48.15,48.07,48.15,8267.195767195766,28.614,28.6617,28.614,28.6617,8267.1958
2005-09-27 11:45:00,48.11,48.15,48.08,48.15,20171.95767195767,28.6378,28.6617,28.62,28.6617,20171.9577
2005-09-27 11:50:00,48.15,48.15,48.14,48.15,6062.610229276896,28.6617,28.6617,28.6557,28.6617,6062.6102
2005-09-27 11:55:00,48.15,48.16,48.15,48.16,5731.922398589065,28.6617,28.6676,28.6617,28.6676,5731.9224
2005-09-27 12:00:00,48.15,48.2,48.13,48.2,24029.982363315696,28.6617,28.6914,28.6498,28.6914,24029.9824
2005-09-27 12:05:00,48.21,48.22,48.13,48.13,15762.786596119928,28.6974,28.7033,28.6498,28.6498,15762.7866
2005-09-27 12:10:00,48.15,48.17,48.06,48.07,25022.045855379187,28.6617,28.6736,28.6081,28.614,25022.0459
2005-09-27 12:15:00,48.08,48.15,48.08,48.15,20833.33333333333,28.62,28.6617,28.62,28.6617,20833.3333
2005-09-27 12:20:00,48.15,48.18,48.12,48.13,12896.825396825396,28.6617,28.6795,28.6438,28.6498,12896.8254
2005-09-27 12:25:00,48.13,48.15,48.13,48.15,5511.463844797177,28.6498,28.6617,28.6498,28.6617,5511.4638
2005-09-27 12:30:00,48.15,48.15,48.12,48.14,6393.298059964726,28.6617,28.6617,28.6438,28.6557,6393.2981
2005-09-27 12:35:00,48.14,48.21,48.14,48.21,10030.864197530864,28.6557,28.6974,28.6557,28.6974,10030.8642
2005-09-27 12:40:00,48.2,48.22,48.09,48.13,50705.46737213403,28.6914,28.7033,28.6259,28.6498,50705.4674
2005-09-27 12:45:00,48.13,48.19,48.12,48.19,9369.488536155202,28.6498,28.6855,28.6438,28.6855,9369.4885
2005-09-27 12:50:00,48.19,48.21,48.18,48.18,4409.171075837742,28.6855,28.6974,28.6795,28.6795,4409.1711
2005-09-27 12:55:00,48.16,48.21,48.16,48.18,42217.81305114638,28.6676,28.6974,28.6676,28.6795,42217.8131
2005-09-27 13:00:00,48.18,48.19,48.15,48.15,36375.66137566137,28.6795,28.6855,28.6617,28.6617,36375.6614
2005-09-27 13:05:00,48.15,48.17,48.11,48.16,8267.195767195766,28.6617,28.6736,28.6378,28.6676,8267.1958
2005-09-27 13:10:00,48.15,48.16,48.13,48.13,19620.81128747795,28.6617,28.6676,28.6498,28.6498,19620.8113
2005-09-27 13:15:00,48.13,48.17,48.08,48.17,43099.64726631393,28.6498,28.6736,28.62,28.6736,43099.6473
2005-09-27 13:20:00,48.17,48.22,48.15,48.22,34391.53439153439,28.6736,28.7033,28.6617,28.7033,34391.5344
2005-09-27 13:25:00,48.22,48.33,48.2,48.33,18187.830687830687,28.7033,28.7688,28.6914,28.7688,18187.8307
2005-09-27 13:30:00,48.33,48.33,48.28,48.3,9589.947089947089,28.7688,28.7688,28.739,28.7509,9589.9471
2005-09-27 13:35:00,48.31,48.31,48.29,48.31,7275.132275132274,28.7569,28.7569,28.745,28.7569,7275.1323
2005-09-27 13:40:00,48.31,48.31,48.27,48.27,4739.858906525573,28.7569,28.7569,28.7331,28.7331,4739.8589
2005-09-27 13:45:00,48.26,48.27,48.21,48.25,5180.776014109347,28.7271,28.7331,28.6974,28.7212,5180.776
2005-09-27 13:50:00,48.24,48.31,48.24,48.31,68342.151675485,28.7152,28.7569,28.7152,28.7569,68342.1517
2005-09-27 13:55:00,48.31,48.39,48.29,48.39,33068.783068783065,28.7569,28.8045,28.745,28.8045,33068.7831
2005-09-27 14:00:00,48.4,48.44,48.4,48.44,29982.36331569665,28.8105,28.8343,28.8105,28.8343,29982.3633
2005-09-27 14:05:00,48.44,48.46,48.4,48.4,16975.308641975305,28.8343,28.8462,28.8105,28.8105,16975.3086
2005-09-27 14:10:00,48.4,48.44,48.38,48.44,20282.18694885361,28.8105,28.8343,28.7986,28.8343,20282.1869
2005-09-27 14:15:00,48.43,48.47,48.42,48.43,7936.507936507935,28.8283,28.8521,28.8224,28.8283,7936.5079
2005-09-27 14:20:00,48.43,48.44,48.35,48.35,13999.11816578483,28.8283,28.8343,28.7807,28.7807,13999.1182
2005-09-27 14:25:00,48.35,48.43,48.35,48.43,6283.068783068782,28.7807,28.8283,28.7807,28.8283,6283.0688
2005-09-27 14:30:00,48.44,48.52,48.42,48.52,38910.93474426808,28.8343,28.8819,28.8224,28.8819,38910.9347
2005-09-27 14:35:00,48.51,48.53,48.5,48.51,28218.69488536155,28.8759,28.8879,28.87,28.8759,28218.6949
2005-09-27 14:40:00,48.51,48.52,48.5,48.51,13227.513227513226,28.8759,28.8819,28.87,28.8759,13227.5132
2005-09-27 14:45:00,48.51,48.61,48.5,48.58,16093.474426807756,28.8759,28.9355,28.87,28.9176,16093.4744
2005-09-27 14:50:00,48.58,48.64,48.58,48.64,12676.366843033507,28.9176,28.9533,28.9176,28.9533,12676.3668
2005-09-27 14:55:00,48.63,48.74,48.61,48.74,48831.56966490299,28.9474,29.0129,28.9355,29.0129,48831.5697
2005-09-27 15:00:00,48.74,48.82,48.74,48.77,21494.70899470899,29.0129,29.0605,29.0129,29.0307,21494.709
2005-09-27 15:05:00,48.74,48.76,48.71,48.73,21604.938271604937,29.0129,29.0248,28.995,29.0069,21604.9383
2005-09-27 15:10:00,48.73,48.77,48.72,48.76,42328.04232804232,29.0069,29.0307,29.001,29.0248,42328.0423
2005-09-27 15:15:00,48.73,48.74,48.72,48.73,55996.47266313932,29.0069,29.0129,29.001,29.0069,55996.4727
2005-09-27 15:20:00,48.72,48.76,48.71,48.76,17085.53791887125,29.001,29.0248,28.995,29.0248,17085.5379
2005-09-27 15:25:00,48.76,48.79,48.75,48.77,28659.611992945323,29.0248,29.0426,29.0188,29.0307,28659.612
2005-09-27 15:30:00,48.77,48.79,48.73,48.75,52469.13580246913,29.0307,29.0426,29.0069,29.0188,52469.1358
2005-09-27 15:35:00,48.77,48.81,48.75,48.78,68893.29805996471,29.0307,29.0545,29.0188,29.0367,68893.2981
2005-09-27 15:40:00,48.78,48.79,48.68,48.72,67460.31746031746,29.0367,29.0426,28.9771,29.001,67460.3175
2005-09-27 15:45:00,48.72,48.76,48.7,48.76,36265.43209876543,29.001,29.0248,28.989,29.0248,36265.4321
2005-09-27 15:50:00,48.76,48.76,48.68,48.68,21053.79188712522,29.0248,29.0248,28.9771,28.9771,21053.7919
2005-09-27 15:55:00,48.68,48.71,48.63,48.7,51146.38447971781,28.9771,28.995,28.9474,28.989,51146.3845
2005-09-28 09:30:00,49.12,49.12,48.92,48.92,42548.50088183421,29.2391,29.2391,29.12,29.12,42548.5009
2005-09-28 09:35:00,48.97,48.97,48.71,48.76,16644.620811287477,29.1498,29.1498,28.995,29.0248,16644.6208
2005-09-28 09:40:00,48.75,48.92,48.7,48.9,10471.781305114637,29.0188,29.12,28.989,29.1081,10471.7813
2005-09-28 09:45:00,48.9,49.08,48.89,49.07,91931.21693121691,29.1081,29.2152,29.1021,29.2093,91931.2169
2005-09-28 09:50:00,49.07,49.14,49.04,49.07,30423.28042328042,29.2093,29.251,29.1914,29.2093,30423.2804
2005-09-28 09:55:00,49.07,49.16,49.07,49.16,9920.63492063492,29.2093,29.2629,29.2093,29.2629,9920.6349
2005-09-28 10:00:00,49.17,49.26,49.15,49.21,72861.55202821869,29.2688,29.3224,29.2569,29.2926,72861.552
2005-09-28 10:05:00,49.2,49.21,49.14,49.16,43209.87654320987,29.2867,29.2926,29.251,29.2629,43209.8765
2005-09-28 10:10:00,49.15,49.15,49.05,49.06,38249.55908289241,29.2569,29.2569,29.1974,29.2033,38249.5591
2005-09-28 10:15:00,49.07,49.1,49.05,49.1,6723.985890652557,29.2093,29.2272,29.1974,29.2272,6723.9859
2005-09-28 10:20:00,49.1,49.13,49.1,49.12,12896.825396825396,29.2272,29.245,29.2272,29.2391,12896.8254
2005-09-28 10:25:00,49.12,49.13,49.1,49.11,13227.513227513226,29.2391,29.245,29.2272,29.2331,13227.5132
2005-09-28 10:30:00,49.11,49.16,49.05,49.15,29210.75837742504,29.2331,29.2629,29.1974,29.2569,29210.7584
2005-09-28 10:35:00,49.15,49.15,49.12,49.13,12566.137566137564,29.2569,29.2569,29.2391,29.245,12566.1376
2005-09-28 10:40:00,49.14,49.14,49.05,49.08,9920.63492063492,29.251,29.251,29.1974,29.2152,9920.6349
2005-09-28 10:45:00,49.09,49.12,49.09,49.12,7164.902998236331,29.2212,29.2391,29.2212,29.2391,7164.903
2005-09-28 10:50:00,49.12,49.17,49.12,49.16,11904.761904761905,29.2391,29.2688,29.2391,29.2629,11904.7619
2005-09-28 10:55:00,49.16,49.17,49.14,49.17,6723.985890652557,29.2629,29.2688,29.251,29.2688,6723.9859
2005-09-28 11:00:00,49.17,49.27,49.17,49.23,31856.261022927687,29.2688,29.3283,29.2688,29.3045,31856.261
2005-09-28 11:05:00,49.24,49.24,49.22,49.22,9149.029982363314,29.3105,29.3105,29.2986,29.2986,9149.03
2005-09-28 11:10:00,49.22,49.31,49.2,49.27,23699.294532627864,29.2986,29.3522,29.2867,29.3283,23699.2945
2005-09-28 11:15:00,49.27,49.32,49.25,49.28,29761.90476190476,29.3283,29.3581,29.3164,29.3343,29761.9048
2005-09-28 11:20:00,49.29,49.32,49.25,49.29,12345.679012345678,29.3403,29.3581,29.3164,29.3403,12345.679
2005-09-28 11:25:00,49.31,49.35,49.31,49.33,7716.049382716048,29.3522,29.376,29.3522,29.3641,7716.0494
2005-09-28 11:30:00,49.33,49.34,49.3,49.3,41446.20811287477,29.3641,29.37,29.3462,29.3462,41446.2081
2005-09-28 11:35:00,49.3,49.31,49.28,49.31,10912.698412698412,29.3462,29.3522,29.3343,29.3522,10912.6984
2005-09-28 11:40:00,49.31,49.32,49.23,49.23,23368.60670194004,29.3522,29.3581,29.3045,29.3045,23368.6067
2005-09-28 11:45:00,49.26,49.27,49.15,49.15,17305.996472663137,29.3224,29.3283,29.2569,29.2569,17305.9965
2005-09-28 11:50:00,49.15,49.17,49.15,49.15,13227.513227513226,29.2569,29.2688,29.2569,29.2569,13227.5132
2005-09-28 11:55:00,49.15,49.17,49.12,49.12,49382.71604938271,29.2569,29.2688,29.2391,29.2391,49382.716
2005-09-28 12:00:00,49.12,49.22,49.12,49.19,79585.53791887124,29.2391,29.2986,29.2391,29.2807,79585.5379
2005-09-28 12:05:00,49.19,49.21,49.16,49.2,14660.493827160491,29.2807,29.2926,29.2629,29.2867,14660.4938
2005-09-28 12:10:00,49.16,49.18,49.12,49.12,31194.885361552024,29.2629,29.2748,29.2391,29.2391,31194.8854
2005-09-28 12:15:00,49.12,49.14,49.1,49.12,17085.53791887125,29.2391,29.251,29.2272,29.2391,17085.5379
2005-09-28 12:20:00,49.12,49.13,49.09,49.12,16093.474426807756,29.2391,29.245,29.2212,29.2391,16093.4744
2005-09-28 12:25:00,49.12,49.14,49.11,49.11,4960.317460317459,29.2391,29.251,29.2331,29.2331,4960.3175
2005-09-28 12:30:00,49.11,49.11,49.09,49.1,7936.507936507935,29.2331,29.2331,29.2212,29.2272,7936.5079
2005-09-28 12:35:00,49.11,49.11,49.09,49.09,5511.463844797177,29.2331,29.2331,29.2212,29.2212,5511.4638
2005-09-28 12:40:00,49.09,49.09,49.03,49.03,7936.507936507935,29.2212,29.2212,29.1855,29.1855,7936.5079
2005-09-28 12:45:00,49.03,49.09,49.02,49.07,26014.10934744268,29.1855,29.2212,29.1795,29.2093,26014.1093
2005-09-28 12:50:00,49.06,49.06,49.02,49.03,6172.839506172839,29.2033,29.2033,29.1795,29.1855,6172.8395
2005-09-28 12:55:00,49.02,49.04,49.01,49.04,7385.361552028218,29.1795,29.1914,29.1736,29.1914,7385.3616
2005-09-28 13:00:00,49.03,49.03,48.99,49.01,12125.220458553791,29.1855,29.1855,29.1617,29.1736,12125.2205
2005-09-28 13:05:00,49.01,49.05,49.01,49.03,9479.717813051146,29.1736,29.1974,29.1736,29.1855,9479.7178
2005-09-28 13:10:00,49.03,49.03,48.96,48.97,11243.38624338624,29.1855,29.1855,29.1438,29.1498,11243.3862
2005-09-28 13:15:00,48.97,48.97,48.93,48.93,15432.098765432096,29.1498,29.1498,29.126,29.126,15432.0988
2005-09-28 13:20:00,48.93,48.97,48.93,48.95,29210.75837742504,29.126,29.1498,29.126,29.1379,29210.7584
2005-09-28 13:25:00,48.95,48.97,48.93,48.93,10912.698412698412,29.1379,29.1498,29.126,29.126,10912.6984
2005-09-28 13:30:00,48.92,48.93,48.89,48.93,15873.015873015873,29.12,29.126,29.1021,29.126,15873.0159
2005-09-28 13:35:00,48.93,48.93,48.9,48.9,7605.820105820105,29.126,29.126,29.1081,29.1081,7605.8201
2005-09-28 13:40:00,48.9,48.95,48.9,48.95,18408.289241622573,29.1081,29.1379,29.1081,29.1379,18408.2892
2005-09-28 13:45:00,48.94,48.95,48.93,48.93,11353.615520282186,29.1319,29.1379,29.126,29.126,11353.6155
2005-09-28 13:50:00,48.93,48.98,48.93,48.98,8818.342151675484,29.126,29.1557,29.126,29.1557,8818.3422
2005-09-28 13:55:00,48.96,48.97,48.94,48.97,9038.80070546737,29.1438,29.1498,29.1319,29.1498,9038.8007
2005-09-28 14:00:00,48.97,48.98,48.95,48.98,9479.717813051146,29.1498,29.1557,29.1379,29.1557,9479.7178
2005-09-28 14:05:00,48.98,49.04,48.97,49.02,49382.71604938271,29.1557,29.1914,29.1498,29.1795,49382.716
2005-09-28 14:10:00,49.01,49.11,49.0,49.08,18628.74779541446,29.1736,29.2331,29.1676,29.2152,18628.7478
2005-09-28 14:15:00,49.07,49.07,48.99,48.99,7275.132275132274,29.2093,29.2093,29.1617,29.1617,7275.1323
2005-09-28 14:20:00,48.99,49.01,48.97,49.01,19179.894179894178,29.1617,29.1736,29.1498,29.1736,19179.8942
2005-09-28 14:25:00,49.0,49.14,49.0,49.12,26895.943562610228,29.1676,29.251,29.1676,29.2391,26895.9436
2005-09-28 14:30:00,49.12,49.12,49.08,49.1,20833.33333333333,29.2391,29.2391,29.2152,29.2272,20833.3333
2005-09-28 14:35:00,49.1,49.1,49.07,49.09,9369.488536155202,29.2272,29.2272,29.2093,29.2212,9369.4885
2005-09-28 14:40:00,49.08,49.16,49.07,49.11,21494.70899470899,29.2152,29.2629,29.2093,29.2331,21494.709
2005-09-28 14:45:00,49.13,49.14,49.1,49.1,15101.410934744266,29.245,29.251,29.2272,29.2272,15101.4109
2005-09-28 14:50:00,49.1,49.13,49.07,49.09,46516.754850088175,29.2272,29.245,29.2093,29.2212,46516.7549
2005-09-28 14:55:00,49.08,49.11,49.06,49.11,12455.90828924162,29.2152,29.2331,29.2033,29.2331,12455.9083
2005-09-28 15:00:00,49.1,49.12,49.07,49.1,27557.319223985887,29.2272,29.2391,29.2093,29.2272,27557.3192
2005-09-28 15:05:00,49.11,49.11,48.99,49.03,10141.093474426809,29.2331,29.2331,29.1617,29.1855,10141.0935
2005-09-28 15:10:00,49.01,49.07,48.99,49.06,24470.89947089947,29.1736,29.2093,29.1617,29.2033,24470.8995
2005-09-28 15:15:00,49.07,49.12,49.07,49.12,21494.70899470899,29.2093,29.2391,29.2093,29.2391,21494.709
2005-09-28 15:20:00,49.12,49.12,49.08,49.08,10251.32275132275,29.2391,29.2391,29.2152,29.2152,10251.3228
2005-09-28 15:25:00,49.1,49.1,49.06,49.08,10361.552028218694,29.2272,29.2272,29.2033,29.2152,10361.552
2005-09-28 15:30:00,49.05,49.14,49.05,49.13,14991.181657848325,29.1974,29.251,29.1974,29.245,14991.1817
2005-09-28 15:35:00,49.13,49.15,49.09,49.09,13227.513227513226,29.245,29.2569,29.2212,29.2212,13227.5132
2005-09-28 15:40:00,49.08,49.09,49.01,49.01,26565.2557319224,29.2152,29.2212,29.1736,29.1736,26565.2557
2005-09-28 15:45:00,49.03,49.03,48.92,48.95,11574.074074074071,29.1855,29.1855,29.12,29.1379,11574.0741
2005-09-28 15:50:00,48.95,48.96,48.9,48.95,32517.636684303347,29.1379,29.1438,29.1081,29.1379,32517.6367
2005-09-28 15:55:00,48.95,48.98,48.93,48.97,24911.81657848324,29.1379,29.1557,29.126,29.1498,24911.8166
2005-09-29 09:30:00,49.04,49.15,48.9,48.93,24581.12874779541,29.1914,29.2569,29.1081,29.126,24581.1287
2005-09-29 09:35:00,48.85,48.97,48.84,48.93,18077.60141093474,29.0783,29.1498,29.0724,29.126,18077.6014
2005-09-29 09:40:00,48.94,49.0,48.94,48.99,18077.60141093474,29.1319,29.1676,29.1319,29.1617,18077.6014
2005-09-29 09:45:00,48.99,49.0,48.97,48.98,31525.57319223985,29.1617,29.1676,29.1498,29.1557,31525.5732
2005-09-29 09:50:00,48.98,49.07,48.98,49.07,76609.34744268077,29.1557,29.2093,29.1557,29.2093,76609.3474
2005-09-29 09:55:00,49.07,49.09,48.99,48.99,19290.123456790123,29.2093,29.2212,29.1617,29.1617,19290.1235
2005-09-29 10:00:00,49.01,49.01,48.98,48.98,51256.61375661375,29.1736,29.1736,29.1557,29.1557,51256.6138
2005-09-29 10:05:00,48.99,49.02,48.98,49.0,11794.53262786596,29.1617,29.1795,29.1557,29.1676,11794.5326
2005-09-29 10:10:00,49.01,49.05,49.0,49.05,19841.26984126984,29.1736,29.1974,29.1676,29.1974,19841.2698
2005-09-29 10:15:00,49.05,49.08,49.01,49.05,37367.724867724864,29.1974,29.2152,29.1736,29.1974,37367.7249
2005-09-29 10:20:00,49.05,49.08,49.05,49.08,6393.298059964726,29.1974,29.2152,29.1974,29.2152,6393.2981
2005-09-29 10:25:00,49.09,49.22,49.09,49.18,20061.728395061727,29.2212,29.2986,29.2212,29.2748,20061.7284
2005-09-29 10:30:00,49.17,49.17,49.09,49.15,21604.938271604937,29.2688,29.2688,29.2212,29.2569,21604.9383
2005-09-29 10:35:00,49.15,49.16,49.12,49.12,12235.449735449734,29.2569,29.2629,29.2391,29.2391,12235.4497
2005-09-29 10:40:00,49.12,49.12,49.06,49.06,10030.864197530864,29.2391,29.2391,29.2033,29.2033,10030.8642
2005-09-29 10:45:00,49.06,49.07,48.99,48.99,10582.01058201058,29.2033,29.2093,29.1617,29.1617,10582.0106
2005-09-29 10:50:00,48.99,49.03,48.99,48.99,19841.26984126984,29.1617,29.1855,29.1617,29.1617,19841.2698
2005-09-29 10:55:00,48.99,49.0,48.94,48.95,33289.241622574955,29.1617,29.1676,29.1319,29.1379,33289.2416
2005-09-29 11:00:00,48.94,48.95,48.89,48.92,15652.557319223984,29.1319,29.1379,29.1021,29.12,15652.5573
2005-09-29 11:05:00,48.91,48.91,48.73,48.74,7605.820105820105,29.1141,29.1141,29.0069,29.0129,7605.8201
2005-09-29 11:10:00,48.73,48.76,48.73,48.76,8156.966490299823,29.0069,29.0248,29.0069,29.0248,8156.9665
2005-09-29 11:15:00,48.75,48.84,48.75,48.83,13999.11816578483,29.0188,29.0724,29.0188,29.0664,13999.1182
2005-09-29 11:20:00,48.84,48.89,48.77,48.89,14329.805996472662,29.0724,29.1021,29.0307,29.1021,14329.806
2005-09-29 11:25:00,48.87,48.87,48.78,48.81,8377.42504409171,29.0902,29.0902,29.0367,29.0545,8377.425
2005-09-29 11:30:00,48.79,48.83,48.78,48.78,13227.513227513226,29.0426,29.0664,29.0367,29.0367,13227.5132
2005-09-29 11:35:00,48.78,48.79,48.75,48.77,17085.53791887125,29.0367,29.0426,29.0188,29.0307,17085.5379
2005-09-29 11:40:00,48.77,48.86,48.77,48.82,16534.391534391532,29.0307,29.0843,29.0307,29.0605,16534.3915
2005-09-29 11:45:00,48.83,48.88,48.78,48.88,15873.015873015873,29.0664,29.0962,29.0367,29.0962,15873.0159
2005-09-29 11:50:00,48.93,49.08,48.92,49.04,34832.451499118164,29.126,29.2152,29.12,29.1914,34832.4515
2005-09-29 11:55:00,49.04,49.08,48.99,49.03,15101.410934744266,29.1914,29.2152,29.1617,29.1855,15101.4109
2005-09-29 12:00:00,49.05,49.05,48.99,49.02,16754.85008818342,29.1974,29.1974,29.1617,29.1795,16754.8501
2005-09-29 12:05:00,49.0,49.01,48.91,48.91,6062.610229276896,29.1676,29.1736,29.1141,29.1141,6062.6102
2005-09-29 12:10:00,48.9,48.92,48.85,48.85,4960.317460317459,29.1081,29.12,29.0783,29.0783,4960.3175
2005-09-29 12:15:00,48.85,48.85,48.83,48.83,12455.90828924162,29.0783,29.0783,29.0664,29.0664,12455.9083
2005-09-29 12:20:00,48.83,48.85,48.79,48.79,11574.074074074071,29.0664,29.0783,29.0426,29.0426,11574.0741
2005-09-29 12:25:00,48.78,48.8,48.75,48.8,11684.303350970016,29.0367,29.0486,29.0188,29.0486,11684.3034
2005-09-29 12:30:00,48.79,48.79,48.69,48.7,9149.029982363314,29.0426,29.0426,28.9831,28.989,9149.03
2005-09-29 12:35:00,48.69,48.72,48.66,48.67,20723.104056437387,28.9831,29.001,28.9652,28.9712,20723.1041
2005-09-29 12:40:00,48.66,48.66,48.6,48.63,20502.6455026455,28.9652,28.9652,28.9295,28.9474,20502.6455
2005-09-29 12:45:00,48.61,48.63,48.59,48.59,23148.148148148142,28.9355,28.9474,28.9236,28.9236,23148.1481
2005-09-29 12:50:00,48.59,48.6,48.57,48.57,11574.074074074071,28.9236,28.9295,28.9117,28.9117,11574.0741
2005-09-29 12:55:00,48.58,48.67,48.58,48.67,29872.1340388007,28.9176,28.9712,28.9176,28.9712,29872.134
2005-09-29 13:00:00,48.69,48.71,48.66,48.67,19069.66490299824,28.9831,28.995,28.9652,28.9712,19069.6649
2005-09-29 13:05:00,48.7,48.71,48.65,48.66,9810.405643738975,28.989,28.995,28.9593,28.9652,9810.4056
2005-09-29 13:10:00,48.66,48.72,48.64,48.72,14329.805996472662,28.9652,29.001,28.9533,29.001,14329.806
2005-09-29 13:15:00,48.7,48.8,48.7,48.79,13227.513227513226,28.989,29.0486,28.989,29.0426,13227.5132
2005-09-29 13:20:00,48.78,48.8,48.76,48.79,15762.786596119928,29.0367,29.0486,29.0248,29.0426,15762.7866
2005-09-29 13:25:00,48.79,48.79,48.76,48.77,8487.654320987653,29.0426,29.0426,29.0248,29.0307,8487.6543
2005-09-29 13:30:00,48.78,48.86,48.78,48.85,10251.32275132275,29.0367,29.0843,29.0367,29.0783,10251.3228
2005-09-29 13:35:00,48.84,48.84,48.76,48.77,5842.151675485008,29.0724,29.0724,29.0248,29.0307,5842.1517
2005-09-29 13:40:00,48.76,48.76,48.73,48.73,10802.469135802468,29.0248,29.0248,29.0069,29.0069,10802.4691
2005-09-29 13:45:00,48.73,48.73,48.66,48.7,13668.430335097,29.0069,29.0069,28.9652,28.989,13668.4303
2005-09-29 13:50:00,48.72,48.72,48.67,48.67,7275.132275132274,29.001,29.001,28.9712,28.9712,7275.1323
2005-09-29 13:55:00,48.66,48.66,48.63,48.64,7275.132275132274,28.9652,28.9652,28.9474,28.9533,7275.1323
2005-09-29 14:00:00,48.64,48.67,48.63,48.66,72089.94708994708,28.9533,28.9712,28.9474,28.9652,72089.9471
2005-09-29 14:05:00,48.67,48.75,48.67,48.74,16203.703703703704,28.9712,29.0188,28.9712,29.0129,16203.7037
2005-09-29 14:10:00,48.74,48.74,48.68,48.68,8818.342151675484,29.0129,29.0129,28.9771,28.9771,8818.3422
2005-09-29 14:15:00,48.68,48.68,48.66,48.67,5842.151675485008,28.9771,28.9771,28.9652,28.9712,5842.1517
2005-09-29 14:20:00,48.67,48.73,48.66,48.73,6283.068783068782,28.9712,29.0069,28.9652,29.0069,6283.0688
2005-09-29 14:25:00,48.73,48.74,48.69,48.73,10582.01058201058,29.0069,29.0129,28.9831,29.0069,10582.0106
2005-09-29 14:30:00,48.71,48.74,48.68,48.74,10692.239858906523,28.995,29.0129,28.9771,29.0129,10692.2399
2005-09-29 14:35:00,48.74,48.76,48.69,48.71,7385.361552028218,29.0129,29.0248,28.9831,28.995,7385.3616
2005-09-29 14:40:00,48.71,48.82,48.71,48.78,17967.3721340388,28.995,29.0605,28.995,29.0367,17967.3721
2005-09-29 14:45:00,48.79,48.79,48.68,48.69,11353.615520282186,29.0426,29.0426,28.9771,28.9831,11353.6155
2005-09-29 14:50:00,48.69,48.7,48.67,48.68,13668.430335097,28.9831,28.989,28.9712,28.9771,13668.4303
2005-09-29 14:55:00,48.69,48.73,48.69,48.73,10692.239858906523,28.9831,29.0069,28.9831,29.0069,10692.2399
2005-09-29 15:00:00,48.73,48.77,48.73,48.75,18628.74779541446,29.0069,29.0307,29.0069,29.0188,18628.7478
2005-09-29 15:05:00,48.76,48.78,48.73,48.78,16424.162257495587,29.0248,29.0367,29.0069,29.0367,16424.1623
2005-09-29 15:10:00,48.78,48.78,48.73,48.73,12896.825396825396,29.0367,29.0367,29.0069,29.0069,12896.8254
2005-09-29 15:15:00,48.73,48.82,48.72,48.79,27116.402116402114,29.0069,29.0605,29.001,29.0426,27116.4021
2005-09-29 15:20:00,48.83,48.9,48.8,48.86,25683.421516754846,29.0664,29.1081,29.0486,29.0843,25683.4215
2005-09-29 15:25:00,48.87,48.91,48.86,48.88,22707.231040564373,29.0902,29.1141,29.0843,29.0962,22707.231
2005-09-29 15:30:00,48.88,48.89,48.84,48.84,29982.36331569665,29.0962,29.1021,29.0724,29.0724,29982.3633
2005-09-29 15:35:00,48.85,48.87,48.84,48.85,14770.723104056437,29.0783,29.0902,29.0724,29.0783,14770.7231
2005-09-29 15:40:00,48.85,48.86,48.83,48.84,13668.430335097,29.0783,29.0843,29.0664,29.0724,13668.4303
2005-09-29 15:45:00,48.84,48.85,48.82,48.82,17195.767195767196,29.0724,29.0783,29.0605,29.0605,17195.7672
2005-09-29 15:50:00,48.83,48.9,48.81,48.85,21604.938271604937,29.0664,29.1081,29.0545,29.0783,21604.9383
2005-09-29 15:55:00,48.88,48.91,48.85,48.9,39572.31040564374,29.0962,29.1141,29.0783,29.1081,39572.3104
2005-09-30 09:30:00,48.81,48.81,48.61,48.61,27226.631393298056,29.0545,29.0545,28.9355,28.9355,27226.6314
2005-09-30 09:35:00,48.62,48.72,48.58,48.63,24581.12874779541,28.9414,29.001,28.9176,28.9474,24581.1287
2005-09-30 09:40:00,48.62,48.85,48.6,48.83,19179.894179894178,28.9414,29.0783,28.9295,29.0664,19179.8942
2005-09-30 09:45:00,48.84,48.93,48.82,48.93,13007.05467372134,29.0724,29.126,29.0605,29.126,13007.0547
2005-09-30 09:50:00,48.89,48.99,48.78,48.94,28218.69488536155,29.1021,29.1617,29.0367,29.1319,28218.6949
2005-09-30 09:55:00,48.93,49.16,48.93,49.14,82561.72839506171,29.126,29.2629,29.126,29.251,82561.7284
2005-09-30 10:00:00,49.14,49.26,48.89,48.89,87962.96296296295,29.251,29.3224,29.1021,29.1021,87962.963
2005-09-30 10:05:00,48.89,48.96,48.84,48.92,11133.156966490298,29.1021,29.1438,29.0724,29.12,11133.157
2005-09-30 10:10:00,48.92,48.99,48.88,48.97,23258.377425044087,29.12,29.1617,29.0962,29.1498,23258.3774
2005-09-30 10:15:00,48.99,49.01,48.94,48.96,45304.2328042328,29.1617,29.1736,29.1319,29.1438,45304.2328
2005-09-30 10:20:00,48.96,49.02,48.94,48.99,15211.64021164021,29.1438,29.1795,29.1319,29.1617,15211.6402
2005-09-30 10:25:00,48.98,48.98,48.94,48.95,11022.927689594357,29.1557,29.1557,29.1319,29.1379,11022.9277
2005-09-30 10:30:00,48.96,48.97,48.94,48.97,16203.703703703704,29.1438,29.1498,29.1319,29.1498,16203.7037
2005-09-30 10:35:00,48.96,48.99,48.94,48.98,77160.49382716049,29.1438,29.1617,29.1319,29.1557,77160.4938
2005-09-30 10:40:00,48.99,49.06,48.99,49.02,9259.259259259255,29.1617,29.2033,29.1617,29.1795,9259.2593
2005-09-30 10:45:00,49.03,49.12,49.02,49.12,20282.18694885361,29.1855,29.2391,29.1795,29.2391,20282.1869
2005-09-30 10:50:00,49.12,49.14,48.99,49.08,36485.89065255732,29.2391,29.251,29.1617,29.2152,36485.8907
2005-09-30 10:55:00,49.08,49.14,49.07,49.12,11022.927689594357,29.2152,29.251,29.2093,29.2391,11022.9277
2005-09-30 11:00:00,49.12,49.19,49.12,49.18,80246.91358024691,29.2391,29.2807,29.2391,29.2748,80246.9136
2005-09-30 11:05:00,49.18,49.18,49.17,49.18,12896.825396825396,29.2748,29.2748,29.2688,29.2748,12896.8254
2005-09-30 11:10:00,49.18,49.21,49.17,49.19,6503.5273368606695,29.2748,29.2926,29.2688,29.2807,6503.5273
2005-09-30 11:15:00,49.19,49.19,49.17,49.17,13558.201058201055,29.2807,29.2807,29.2688,29.2688,13558.2011
2005-09-30 11:20:00,49.18,49.19,49.17,49.17,18628.74779541446,29.2748,29.2807,29.2688,29.2688,18628.7478
2005-09-30 11:25:00,49.17,49.2,49.17,49.18,15432.098765432096,29.2688,29.2867,29.2688,29.2748,15432.0988
2005-09-30 11:30:00,49.19,49.19,49.17,49.18,7054.673721340388,29.2807,29.2807,29.2688,29.2748,7054.6737
2005-09-30 11:35:00,49.18,49.19,49.17,49.18,4078.483245149912,29.2748,29.2807,29.2688,29.2748,4078.4832
2005-09-30 11:40:00,49.19,49.2,49.19,49.19,2535.2733686067018,29.2807,29.2867,29.2807,29.2807,2535.2734
2005-09-30 11:45:00,49.19,49.21,49.17,49.18,26014.10934744268,29.2807,29.2926,29.2688,29.2748,26014.1093
2005-09-30 11:50:00,49.18,49.23,49.17,49.18,12345.679012345678,29.2748,29.3045,29.2688,29.2748,12345.679
2005-09-30 11:55:00,49.18,49.18,49.13,49.15,6613.756613756613,29.2748,29.2748,29.245,29.2569,6613.7566
2005-09-30 12:00:00,49.15,49.15,49.11,49.12,48941.79894179894,29.2569,29.2569,29.2331,29.2391,48941.7989
2005-09-30 12:05:00,49.12,49.15,49.12,49.12,6172.839506172839,29.2391,29.2569,29.2391,29.2391,6172.8395
2005-09-30 12:10:00,49.13,49.13,49.09,49.12,8708.112874779541,29.245,29.245,29.2212,29.2391,8708.1129
2005-09-30 12:15:00,49.1,49.13,49.09,49.11,7936.507936507935,29.2272,29.245,29.2212,29.2331,7936.5079
2005-09-30 12:20:00,49.12,49.12,49.1,49.11,6393.298059964726,29.2391,29.2391,29.2272,29.2331,6393.2981
2005-09-30 12:25:00,49.12,49.2,49.11,49.18,47729.27689594356,29.2391,29.2867,29.2331,29.2748,47729.2769
2005-09-30 12:30:00,49.18,49.2,49.17,49.17,11463.84479717813,29.2748,29.2867,29.2688,29.2688,11463.8448
2005-09-30 12:35:00,49.18,49.2,49.18,49.19,6503.5273368606695,29.2748,29.2867,29.2748,29.2807,6503.5273
2005-09-30 12:40:00,49.19,49.2,49.19,49.2,3527.336860670194,29.2807,29.2867,29.2807,29.2867,3527.3369
2005-09-30 12:45:00,49.19,49.21,49.18,49.18,8818.342151675484,29.2807,29.2926,29.2748,29.2748,8818.3422
2005-09-30 12:50:00,49.18,49.21,49.16,49.2,8597.883597883598,29.2748,29.2926,29.2629,29.2867,8597.8836
2005-09-30 12:55:00,49.2,49.21,49.18,49.19,4519.400352733685,29.2867,29.2926,29.2748,29.2807,4519.4004
2005-09-30 13:00:00,49.18,49.19,49.16,49.19,4960.317460317459,29.2748,29.2807,29.2629,29.2807,4960.3175
2005-09-30 13:05:00,49.18,49.19,49.11,49.14,7826.278659611992,29.2748,29.2807,29.2331,29.251,7826.2787
2005-09-30 13:10:00,49.11,49.14,49.11,49.12,6944.444444444443,29.2331,29.251,29.2331,29.2391,6944.4444
2005-09-30 13:15:00,49.11,49.13,49.11,49.13,6283.068783068782,29.2331,29.245,29.2331,29.245,6283.0688
2005-09-30 13:20:00,49.13,49.13,49.1,49.1,9479.717813051146,29.245,29.245,29.2272,29.2272,9479.7178
2005-09-30 13:25:00,49.1,49.14,49.1,49.13,9038.80070546737,29.2272,29.251,29.2272,29.245,9038.8007
2005-09-30 13:30:00,49.13,49.17,49.11,49.14,13117.283950617282,29.245,29.2688,29.2331,29.251,13117.284
2005-09-30 13:35:00,49.14,49.17,49.14,49.17,6723.985890652557,29.251,29.2688,29.251,29.2688,6723.9859
2005-09-30 13:40:00,49.18,49.18,49.12,49.15,11794.53262786596,29.2748,29.2748,29.2391,29.2569,11794.5326
2005-09-30 13:45:00,49.15,49.19,49.15,49.16,10802.469135802468,29.2569,29.2807,29.2569,29.2629,10802.4691
2005-09-30 13:50:00,49.17,49.17,49.13,49.13,7495.5908289241615,29.2688,29.2688,29.245,29.245,7495.5908
2005-09-30 13:55:00,49.14,49.16,49.12,49.13,7495.5908289241615,29.251,29.2629,29.2391,29.245,7495.5908
2005-09-30 14:00:00,49.13,49.14,49.12,49.14,5070.546737213404,29.245,29.251,29.2391,29.251,5070.5467
2005-09-30 14:05:00,49.13,49.18,49.13,49.16,14770.723104056437,29.245,29.2748,29.245,29.2629,14770.7231
2005-09-30 14:10:00,49.17,49.22,49.17,49.22,7495.5908289241615,29.2688,29.2986,29.2688,29.2986,7495.5908
2005-09-30 14:15:00,49.22,49.25,49.21,49.23,14329.805996472662,29.2986,29.3164,29.2926,29.3045,14329.806
2005-09-30 14:20:00,49.24,49.27,49.23,49.26,14660.493827160491,29.3105,29.3283,29.3045,29.3224,14660.4938
2005-09-30 14:25:00,49.26,49.29,49.24,49.25,20723.104056437387,29.3224,29.3403,29.3105,29.3164,20723.1041
2005-09-30 14:30:00,49.27,49.31,49.27,49.3,10471.781305114637,29.3283,29.3522,29.3283,29.3462,10471.7813
2005-09-30 14:35:00,49.3,49.32,49.27,49.3,22597.001763668428,29.3462,29.3581,29.3283,29.3462,22597.0018
2005-09-30 14:40:00,49.29,49.3,49.22,49.22,13227.513227513226,29.3403,29.3462,29.2986,29.2986,13227.5132
2005-09-30 14:45:00,49.22,49.26,49.22,49.25,13227.513227513226,29.2986,29.3224,29.2986,29.3164,13227.5132
2005-09-30 14:50:00,49.26,49.27,49.19,49.23,14329.805996472662,29.3224,29.3283,29.2807,29.3045,14329.806
2005-09-30 14:55:00,49.22,49.27,49.22,49.24,11904.761904761905,29.2986,29.3283,29.2986,29.3105,11904.7619
2005-09-30 15:00:00,49.24,49.26,49.24,49.25,13117.283950617282,29.3105,29.3224,29.3105,29.3164,13117.284
2005-09-30 15:05:00,49.24,49.27,49.24,49.27,15432.098765432096,29.3105,29.3283,29.3105,29.3283,15432.0988
2005-09-30 15:10:00,49.27,49.28,49.25,49.26,17746.91358024691,29.3283,29.3343,29.3164,29.3224,17746.9136
2005-09-30 15:15:00,49.23,49.27,49.23,49.26,13888.888888888889,29.3045,29.3283,29.3045,29.3224,13888.8889
2005-09-30 15:20:00,49.26,49.27,49.22,49.25,23809.52380952381,29.3224,29.3283,29.2986,29.3164,23809.5238
2005-09-30 15:25:00,49.26,49.27,49.22,49.23,17746.91358024691,29.3224,29.3283,29.2986,29.3045,17746.9136
2005-09-30 15:30:00,49.24,49.25,49.21,49.22,31635.8024691358,29.3105,29.3164,29.2926,29.2986,31635.8025
2005-09-30 15:35:00,49.22,49.25,49.21,49.24,25132.27513227513,29.2986,29.3164,29.2926,29.3105,25132.2751
2005-09-30 15:40:00,49.23,49.29,49.23,49.24,42768.9594356261,29.3045,29.3403,29.3045,29.3105,42768.9594
2005-09-30 15:45:00,49.24,49.26,49.24,49.25,28108.465608465605,29.3105,29.3224,29.3105,29.3164,28108.4656
2005-09-30 15:50:00,49.25,49.28,49.23,49.26,42879.18871252204,29.3164,29.3343,29.3045,29.3224,42879.1887
2005-09-30 15:55:00,49.26,49.31,49.26,49.3,71649.02998236331,29.3224,29.3522,29.3224,29.3462,71649.03
2005-10-03 09:30:00,49.08,49.16,49.08,49.12,39572.31040564374,29.2152,29.2629,29.2152,29.2391,39572.3104
2005-10-03 09:35:00,49.06,49.09,48.98,49.0,13888.888888888889,29.2033,29.2212,29.1557,29.1676,13888.8889
2005-10-03 09:40:00,49.0,49.02,48.83,48.83,48611.1111111111,29.1676,29.1795,29.0664,29.0664,48611.1111
2005-10-03 09:45:00,48.76,48.78,48.71,48.77,20833.33333333333,29.0248,29.0367,28.995,29.0307,20833.3333
2005-10-03 09:50:00,48.76,48.92,48.75,48.92,24470.89947089947,29.0248,29.12,29.0188,29.12,24470.8995
2005-10-03 09:55:00,48.92,49.01,48.92,49.01,16203.703703703704,29.12,29.1736,29.12,29.1736,16203.7037
2005-10-03 10:00:00,49.02,49.02,48.93,48.94,50485.00881834215,29.1795,29.1795,29.126,29.1319,50485.0088
2005-10-03 10:05:00,48.94,48.97,48.9,48.97,30533.509700176364,29.1319,29.1498,29.1081,29.1498,30533.5097
2005-10-03 10:10:00,48.97,48.97,48.89,48.93,36596.119929453256,29.1498,29.1498,29.1021,29.126,36596.1199
2005-10-03 10:15:00,48.93,48.93,48.87,48.92,17195.767195767196,29.126,29.126,29.0902,29.12,17195.7672
2005-10-03 10:20:00,48.9,48.99,48.9,48.97,22597.001763668428,29.1081,29.1617,29.1081,29.1498,22597.0018
2005-10-03 10:25:00,48.97,49.02,48.95,49.02,5731.922398589065,29.1498,29.1795,29.1379,29.1795,5731.9224
2005-10-03 10:30:00,48.99,48.99,48.94,48.96,17967.3721340388,29.1617,29.1617,29.1319,29.1438,17967.3721
2005-10-03 10:35:00,48.96,48.98,48.94,48.94,21053.79188712522,29.1438,29.1557,29.1319,29.1319,21053.7919
2005-10-03 10:40:00,48.93,48.96,48.85,48.85,13778.659611992944,29.126,29.1438,29.0783,29.0783,13778.6596
2005-10-03 10:45:00,48.85,48.87,48.8,48.8,9259.259259259255,29.0783,29.0902,29.0486,29.0486,9259.2593
2005-10-03 10:50:00,48.8,48.94,48.8,48.93,8267.195767195766,29.0486,29.1319,29.0486,29.126,8267.1958
2005-10-03 10:55:00,48.93,48.93,48.79,48.8,17967.3721340388,29.126,29.126,29.0426,29.0486,17967.3721
2005-10-03 11:00:00,48.8,48.91,48.78,48.87,19400.352733686064,29.0486,29.1141,29.0367,29.0902,19400.3527
2005-10-03 11:05:00,48.88,48.9,48.86,48.86,10912.698412698412,29.0962,29.1081,29.0843,29.0843,10912.6984
2005-10-03 11:10:00,48.86,48.89,48.83,48.89,16754.85008818342,29.0843,29.1021,29.0664,29.1021,16754.8501
2005-10-03 11:15:00,48.88,48.99,48.87,48.99,20833.33333333333,29.0962,29.1617,29.0902,29.1617,20833.3333
2005-10-03 11:20:00,48.98,48.99,48.94,48.95,58201.05820105819,29.1557,29.1617,29.1319,29.1379,58201.0582
2005-10-03 11:25:00,48.93,48.95,48.89,48.92,12125.220458553791,29.126,29.1379,29.1021,29.12,12125.2205
2005-10-03 11:30:00,48.92,48.92,48.84,48.91,16644.620811287477,29.12,29.12,29.0724,29.1141,16644.6208
2005-10-03 11:35:00,48.91,48.92,48.85,48.85,16424.162257495587,29.1141,29.12,29.0783,29.0783,16424.1623
2005-10-03 11:40:00,48.83,48.85,48.82,48.83,8267.195767195766,29.0664,29.0783,29.0605,29.0664,8267.1958
2005-10-03 11:45:00,48.83,48.83,48.82,48.82,7164.902998236331,29.0664,29.0664,29.0605,29.0605,7164.903
2005-10-03 11:50:00,48.82,48.83,48.81,48.83,11022.927689594357,29.0605,29.0664,29.0545,29.0664,11022.9277
2005-10-03 11:55:00,48.83,48.84,48.83,48.83,11022.927689594357,29.0664,29.0724,29.0664,29.0664,11022.9277
2005-10-03 12:00:00,48.83,48.88,48.83,48.87,26344.79717813051,29.0664,29.0962,29.0664,29.0902,26344.7972
2005-10-03 12:05:00,48.86,48.92,48.86,48.92,10251.32275132275,29.0843,29.12,29.0843,29.12,10251.3228
2005-10-03 12:10:00,48.93,48.98,48.93,48.96,23368.60670194004,29.126,29.1557,29.126,29.1438,23368.6067
2005-10-03 12:15:00,48.95,48.97,48.91,48.96,23809.52380952381,29.1379,29.1498,29.1141,29.1438,23809.5238
2005-10-03 12:20:00,48.96,48.96,48.91,48.92,16975.308641975305,29.1438,29.1438,29.1141,29.12,16975.3086
2005-10-03 12:25:00,48.91,48.92,48.9,48.92,12896.825396825396,29.1141,29.12,29.1081,29.12,12896.8254
2005-10-03 12:30:00,48.93,48.94,48.93,48.93,10141.093474426809,29.126,29.1319,29.126,29.126,10141.0935
2005-10-03 12:35:00,48.93,48.93,48.86,48.87,6393.298059964726,29.126,29.126,29.0843,29.0902,6393.2981
2005-10-03 12:40:00,48.87,48.88,48.84,48.88,15983.245149911814,29.0902,29.0962,29.0724,29.0962,15983.2451
2005-10-03 12:45:00,48.89,48.97,48.87,48.97,23037.9188712522,29.1021,29.1498,29.0902,29.1498,23037.9189
2005-10-03 12:50:00,49.0,49.0,48.9,48.9,12014.991181657848,29.1676,29.1676,29.1081,29.1081,12014.9912
2005-10-03 12:55:00,48.88,48.91,48.85,48.87,15983.245149911814,29.0962,29.1141,29.0783,29.0902,15983.2451
2005-10-03 13:00:00,48.87,48.88,48.85,48.87,16644.620811287477,29.0902,29.0962,29.0783,29.0902,16644.6208
2005-10-03 13:05:00,48.86,48.94,48.85,48.93,9700.176366843032,29.0843,29.1319,29.0783,29.126,9700.1764
2005-10-03 13:10:00,48.93,48.97,48.93,48.95,7605.820105820105,29.126,29.1498,29.126,29.1379,7605.8201
2005-10-03 13:15:00,48.95,48.95,48.92,48.93,4960.317460317459,29.1379,29.1379,29.12,29.126,4960.3175
2005-10-03 13:20:00,48.92,48.95,48.92,48.93,7936.507936507935,29.12,29.1379,29.12,29.126,7936.5079
2005-10-03 13:25:00,48.93,48.93,48.9,48.9,7385.361552028218,29.126,29.126,29.1081,29.1081,7385.3616
2005-10-03 13:30:00,48.89,48.89,48.84,48.87,16534.391534391532,29.1021,29.1021,29.0724,29.0902,16534.3915
2005-10-03 13:35:00,48.86,48.87,48.83,48.84,8377.42504409171,29.0843,29.0902,29.0664,29.0724,8377.425
2005-10-03 13:40:00,48.83,48.86,48.8,48.84,23368.60670194004,29.0664,29.0843,29.0486,29.0724,23368.6067
2005-10-03 13:45:00,48.83,48.83,48.76,48.76,18959.43562610229,29.0664,29.0664,29.0248,29.0248,18959.4356
2005-10-03 13:50:00,48.77,48.78,48.73,48.75,15873.015873015873,29.0307,29.0367,29.0069,29.0188,15873.0159
2005-10-03 13:55:00,48.75,48.8,48.74,48.75,26014.10934744268,29.0188,29.0486,29.0129,29.0188,26014.1093
2005-10-03 14:00:00,48.74,48.75,48.72,48.72,19731.040564373896,29.0129,29.0188,29.001,29.001,19731.0406
2005-10-03 14:05:00,48.72,48.72,48.63,48.65,18077.60141093474,29.001,29.001,28.9474,28.9593,18077.6014
2005-10-03 14:10:00,48.65,48.68,48.65,48.66,15321.869488536153,28.9593,28.9771,28.9593,28.9652,15321.8695
2005-10-03 14:15:00,48.66,48.66,48.63,48.64,16865.079365079364,28.9652,28.9652,28.9474,28.9533,16865.0794
2005-10-03 14:20:00,48.64,48.64,48.61,48.62,13558.201058201055,28.9533,28.9533,28.9355,28.9414,13558.2011
2005-10-03 14:25:00,48.63,48.72,48.63,48.69,19620.81128747795,28.9474,29.001,28.9474,28.9831,19620.8113
2005-10-03 14:30:00,48.69,48.7,48.68,48.69,6944.444444444443,28.9831,28.989,28.9771,28.9831,6944.4444
2005-10-03 14:35:00,48.69,48.74,48.68,48.73,19069.66490299824,28.9831,29.0129,28.9771,29.0069,19069.6649
2005-10-03 14:40:00,48.73,48.81,48.72,48.79,22927.68959435626,29.0069,29.0545,29.001,29.0426,22927.6896
2005-10-03 14:45:00,48.79,48.82,48.77,48.82,13999.11816578483,29.0426,29.0605,29.0307,29.0605,13999.1182
2005-10-03 14:50:00,48.82,48.83,48.78,48.78,14660.493827160491,29.0605,29.0664,29.0367,29.0367,14660.4938
2005-10-03 14:55:00,48.79,48.81,48.77,48.81,13117.283950617282,29.0426,29.0545,29.0307,29.0545,13117.284
2005-10-03 15:00:00,48.81,48.81,48.76,48.78,20612.87477954145,29.0545,29.0545,29.0248,29.0367,20612.8748
2005-10-03 15:05:00,48.79,48.83,48.79,48.83,34611.992945326274,29.0426,29.0664,29.0426,29.0664,34611.9929
2005-10-03 15:10:00,48.83,48.83,48.74,48.75,27777.777777777774,29.0664,29.0664,29.0129,29.0188,27777.7778
2005-10-03 15:15:00,48.75,48.8,48.74,48.78,21384.47971781305,29.0188,29.0486,29.0129,29.0367,21384.4797
2005-10-03 15:20:00,48.78,48.78,48.64,48.71,23368.60670194004,29.0367,29.0367,28.9533,28.995,23368.6067
2005-10-03 15:25:00,48.72,48.75,48.67,48.69,21384.47971781305,29.001,29.0188,28.9712,28.9831,21384.4797
2005-10-03 15:30:00,48.69,48.76,48.69,48.75,27888.00705467372,28.9831,29.0248,28.9831,29.0188,27888.0071
2005-10-03 15:35:00,48.76,48.77,48.75,48.75,33840.38800705467,29.0248,29.0307,29.0188,29.0188,33840.388
2005-10-03 15:40:00,48.75,48.75,48.74,48.75,44312.16931216931,29.0188,29.0188,29.0129,29.0188,44312.1693
2005-10-03 15:45:00,48.75,48.83,48.74,48.8,108465.60846560846,29.0188,29.0664,29.0129,29.0486,108465.6085
2005-10-03 15:50:00,48.8,48.87,48.77,48.77,52028.21869488536,29.0486,29.0902,29.0307,29.0307,52028.2187
2005-10-03 15:55:00,48.77,48.81,48.72,48.81,65586.41975308642,29.0307,29.0545,29.001,29.0545,65586.4198
2005-10-04 09:30:00,48.96,48.99,48.9,48.99,45745.149911816574,29.1438,29.1617,29.1081,29.1617,45745.1499
2005-10-04 09:35:00,48.99,49.15,48.99,49.13,24360.670194003524,29.1617,29.2569,29.1617,29.245,24360.6702
2005-10-04 09:40:00,49.13,49.13,49.03,49.04,15652.557319223984,29.245,29.245,29.1855,29.1914,15652.5573
2005-10-04 09:45:00,49.05,49.1,48.95,49.01,14880.95238095238,29.1974,29.2272,29.1379,29.1736,14880.9524
2005-10-04 09:50:00,49.01,49.12,48.94,49.12,9259.259259259255,29.1736,29.2391,29.1319,29.2391,9259.2593
2005-10-04 09:55:00,49.12,49.17,49.08,49.17,15101.410934744266,29.2391,29.2688,29.2152,29.2688,15101.4109
2005-10-04 10:00:00,49.17,49.22,49.12,49.12,22156.08465608465,29.2688,29.2986,29.2391,29.2391,22156.0847
2005-10-04 10:05:00,49.11,49.22,49.04,49.22,9149.029982363314,29.2331,29.2986,29.1914,29.2986,9149.03
2005-10-04 10:10:00,49.22,49.29,49.22,49.29,14770.723104056437,29.2986,29.3403,29.2986,29.3403,14770.7231
2005-10-04 10:15:00,49.29,49.36,49.28,49.36,11022.927689594357,29.3403,29.3819,29.3343,29.3819,11022.9277
2005-10-04 10:20:00,49.35,49.35,49.31,49.32,24801.5873015873,29.376,29.376,29.3522,29.3581,24801.5873
2005-10-04 10:25:00,49.32,49.37,49.31,49.36,17416.225749559082,29.3581,29.3879,29.3522,29.3819,17416.2257
2005-10-04 10:30:00,49.36,49.36,49.24,49.27,14329.805996472662,29.3819,29.3819,29.3105,29.3283,14329.806
2005-10-04 10:35:00,49.27,49.32,49.27,49.32,6172.839506172839,29.3283,29.3581,29.3283,29.3581,6172.8395
2005-10-04 10:40:00,49.32,49.32,49.3,49.31,6393.298059964726,29.3581,29.3581,29.3462,29.3522,6393.2981
2005-10-04 10:45:00,49.3,49.35,49.3,49.35,11904.761904761905,29.3462,29.376,29.3462,29.376,11904.7619
2005-10-04 10:50:00,49.34,49.39,49.33,49.39,24581.12874779541,29.37,29.3998,29.3641,29.3998,24581.1287
2005-10-04 10:55:00,49.39,49.51,49.39,49.5,38249.55908289241,29.3998,29.4712,29.3998,29.4653,38249.5591
2005-10-04 11:00:00,49.49,49.51,49.44,49.44,20833.33333333333,29.4593,29.4712,29.4295,29.4295,20833.3333
2005-10-04 11:05:00,49.44,49.44,49.33,49.33,7936.507936507935,29.4295,29.4295,29.3641,29.3641,7936.5079
2005-10-04 11:10:00,49.32,49.35,49.32,49.33,15542.32804232804,29.3581,29.376,29.3581,29.3641,15542.328
2005-10-04 11:15:00,49.34,49.38,49.34,49.38,8597.883597883598,29.37,29.3938,29.37,29.3938,8597.8836
2005-10-04 11:20:00,49.37,49.37,49.25,49.28,11133.156966490298,29.3879,29.3879,29.3164,29.3343,11133.157
2005-10-04 11:25:00,49.29,49.43,49.29,49.42,14770.723104056437,29.3403,29.4236,29.3403,29.4176,14770.7231
2005-10-04 11:30:00,49.42,49.45,49.42,49.45,15321.869488536153,29.4176,29.4355,29.4176,29.4355,15321.8695
2005-10-04 11:35:00,49.44,49.51,49.44,49.51,38029.10052910053,29.4295,29.4712,29.4295,29.4712,38029.1005
2005-10-04 11:40:00,49.5,49.51,49.44,49.45,8928.571428571428,29.4653,29.4712,29.4295,29.4355,8928.5714
2005-10-04 11:45:00,49.45,49.45,49.39,49.4,7826.278659611992,29.4355,29.4355,29.3998,29.4057,7826.2787
2005-10-04 11:50:00,49.4,49.42,49.39,49.42,6723.985890652557,29.4057,29.4176,29.3998,29.4176,6723.9859
2005-10-04 11:55:00,49.41,49.47,49.41,49.44,10471.781305114637,29.4117,29.4474,29.4117,29.4295,10471.7813
2005-10-04 12:00:00,49.44,49.45,49.42,49.42,10912.698412698412,29.4295,29.4355,29.4176,29.4176,10912.6984
2005-10-04 12:05:00,49.43,49.43,49.39,49.39,5291.00529100529,29.4236,29.4236,29.3998,29.3998,5291.0053
2005-10-04 12:10:00,49.39,49.43,49.39,49.43,5952.380952380951,29.3998,29.4236,29.3998,29.4236,5952.381
2005-10-04 12:15:00,49.42,49.43,49.42,49.43,13117.283950617282,29.4176,29.4236,29.4176,29.4236,13117.284
2005-10-04 12:20:00,49.43,49.47,49.43,49.47,17305.996472663137,29.4236,29.4474,29.4236,29.4474,17305.9965
2005-10-04 12:25:00,49.46,49.49,49.45,49.48,6283.068783068782,29.4414,29.4593,29.4355,29.4533,6283.0688
2005-10-04 12:30:00,49.47,49.47,49.43,49.43,11022.927689594357,29.4474,29.4474,29.4236,29.4236,11022.9277
2005-10-04 12:35:00,49.44,49.44,49.37,49.41,9920.63492063492,29.4295,29.4295,29.3879,29.4117,9920.6349
2005-10-04 12:40:00,49.41,49.43,49.4,49.42,6944.444444444443,29.4117,29.4236,29.4057,29.4176,6944.4444
2005-10-04 12:45:00,49.42,49.44,49.42,49.43,10251.32275132275,29.4176,29.4295,29.4176,29.4236,10251.3228
2005-10-04 12:50:00,49.42,49.43,49.42,49.43,6393.298059964726,29.4176,29.4236,29.4176,29.4236,6393.2981
2005-10-04 12:55:00,49.42,49.43,49.42,49.42,6283.068783068782,29.4176,29.4236,29.4176,29.4176,6283.0688
2005-10-04 13:00:00,49.42,49.44,49.42,49.44,8597.883597883598,29.4176,29.4295,29.4176,29.4295,8597.8836
2005-10-04 13:05:00,49.44,49.46,49.42,49.43,13007.05467372134,29.4295,29.4414,29.4176,29.4236,13007.0547
2005-10-04 13:10:00,49.44,49.44,49.42,49.43,5070.546737213404,29.4295,29.4295,29.4176,29.4236,5070.5467
2005-10-04 13:15:00,49.42,49.43,49.39,49.4,6503.5273368606695,29.4176,29.4236,29.3998,29.4057,6503.5273
2005-10-04 13:20:00,49.41,49.41,49.39,49.4,6393.298059964726,29.4117,29.4117,29.3998,29.4057,6393.2981
2005-10-04 13:25:00,49.41,49.41,49.36,49.36,4960.317460317459,29.4117,29.4117,29.3819,29.3819,4960.3175
2005-10-04 13:30:00,49.36,49.36,49.27,49.29,9479.717813051146,29.3819,29.3819,29.3283,29.3403,9479.7178
2005-10-04 13:35:00,49.28,49.28,49.22,49.22,7054.673721340388,29.3343,29.3343,29.2986,29.2986,7054.6737
2005-10-04 13:40:00,49.21,49.21,49.14,49.14,4850.088183421516,29.2926,29.2926,29.251,29.251,4850.0882
2005-10-04 13:45:00,49.13,49.14,49.12,49.12,4960.317460317459,29.245,29.251,29.2391,29.2391,4960.3175
2005-10-04 13:50:00,49.12,49.12,49.03,49.03,9259.259259259255,29.2391,29.2391,29.1855,29.1855,9259.2593
2005-10-04 13:55:00,49.03,49.04,49.02,49.03,10912.698412698412,29.1855,29.1914,29.1795,29.1855,10912.6984
2005-10-04 14:00:00,49.03,49.03,48.94,48.95,10471.781305114637,29.1855,29.1855,29.1319,29.1379,10471.7813
2005-10-04 14:05:00,48.94,49.0,48.94,48.99,12566.137566137564,29.1319,29.1676,29.1319,29.1617,12566.1376
2005-10-04 14:10:00,49.0,49.03,49.0,49.03,13778.659611992944,29.1676,29.1855,29.1676,29.1855,13778.6596
2005-10-04 14:15:00,49.02,49.04,48.99,49.0,13227.513227513226,29.1795,29.1914,29.1617,29.1676,13227.5132
2005-10-04 14:20:00,49.0,49.01,48.99,49.0,16865.079365079364,29.1676,29.1736,29.1617,29.1676,16865.0794
2005-10-04 14:25:00,49.0,49.01,48.86,48.88,22597.001763668428,29.1676,29.1736,29.0843,29.0962,22597.0018
2005-10-04 14:30:00,48.88,48.93,48.88,48.93,19069.66490299824,29.0962,29.126,29.0962,29.126,19069.6649
2005-10-04 14:35:00,48.93,48.93,48.87,48.93,34281.305114638446,29.126,29.126,29.0902,29.126,34281.3051
2005-10-04 14:40:00,48.93,48.99,48.93,48.99,31525.57319223985,29.126,29.1617,29.126,29.1617,31525.5732
2005-10-04 14:45:00,49.0,49.01,48.99,49.0,24250.440917107582,29.1676,29.1736,29.1617,29.1676,24250.4409
2005-10-04 14:50:00,48.98,49.01,48.98,48.99,33179.01234567901,29.1557,29.1736,29.1557,29.1617,33179.0123
2005-10-04 14:55:00,48.98,49.0,48.94,48.94,75617.28395061727,29.1557,29.1676,29.1319,29.1319,75617.284
2005-10-04 15:00:00,48.95,48.95,48.85,48.86,122023.80952380953,29.1379,29.1379,29.0783,29.0843,122023.8095
2005-10-04 15:05:00,48.87,48.91,48.86,48.9,30643.738977072306,29.0902,29.1141,29.0843,29.1081,30643.739
2005-10-04 15:10:00,48.89,48.9,48.86,48.89,38249.55908289241,29.1021,29.1081,29.0843,29.1021,38249.5591
2005-10-04 15:15:00,48.89,48.9,48.8,48.83,51917.98941798941,29.1021,29.1081,29.0486,29.0664,51917.9894
2005-10-04 15:20:00,48.84,48.92,48.84,48.9,53240.74074074074,29.0724,29.12,29.0724,29.1081,53240.7407
2005-10-04 15:25:00,48.9,48.91,48.84,48.91,27667.548500881832,29.1081,29.1141,29.0724,29.1141,27667.5485
2005-10-04 15:30:00,48.9,48.96,48.89,48.93,34832.451499118164,29.1081,29.1438,29.1021,29.126,34832.4515
2005-10-04 15:35:00,48.93,48.93,48.9,48.91,27336.860670194,29.126,29.126,29.1081,29.1141,27336.8607
2005-10-04 15:40:00,48.91,48.91,48.81,48.86,25573.192239858905,29.1141,29.1141,29.0545,29.0843,25573.1922
2005-10-04 15:45:00,48.86,48.95,48.86,48.93,34171.0758377425,29.0843,29.1379,29.0843,29.126,34171.0758
2005-10-04 15:50:00,48.92,48.92,48.78,48.78,33399.47089947089,29.12,29.12,29.0367,29.0367,33399.4709
2005-10-04 15:55:00,48.8,48.85,48.79,48.8,24581.12874779541,29.0486,29.0783,29.0426,29.0486,24581.1287
2005-10-05 09:30:00,48.98,48.98,48.86,48.89,24581.12874779541,29.1557,29.1557,29.0843,29.1021,24581.1287
2005-10-05 09:35:00,48.88,48.91,48.82,48.89,19179.894179894178,29.0962,29.1141,29.0605,29.1021,19179.8942
2005-10-05 09:40:00,48.89,49.03,48.88,48.93,30643.738977072306,29.1021,29.1855,29.0962,29.126,30643.739
2005-10-05 09:45:00,48.89,48.95,48.83,48.95,43320.10582010582,29.1021,29.1379,29.0664,29.1379,43320.1058
2005-10-05 09:50:00,49.03,49.1,48.91,49.09,35163.13932980599,29.1855,29.2272,29.1141,29.2212,35163.1393
2005-10-05 09:55:00,49.09,49.09,49.03,49.08,17305.996472663137,29.2212,29.2212,29.1855,29.2152,17305.9965
2005-10-05 10:00:00,49.06,49.09,48.99,48.99,25352.73368606701,29.2033,29.2212,29.1617,29.1617,25352.7337
2005-10-05 10:05:00,48.99,48.99,48.87,48.91,22817.460317460314,29.1617,29.1617,29.0902,29.1141,22817.4603
2005-10-05 10:10:00,48.93,49.02,48.92,49.01,26455.02645502645,29.126,29.1795,29.12,29.1736,26455.0265
2005-10-05 10:15:00,49.02,49.04,49.01,49.03,14329.805996472662,29.1795,29.1914,29.1736,29.1855,14329.806
2005-10-05 10:20:00,49.03,49.13,49.02,49.12,25462.96296296296,29.1855,29.245,29.1795,29.2391,25462.963
2005-10-05 10:25:00,49.12,49.13,49.12,49.12,13337.742504409169,29.2391,29.245,29.2391,29.2391,13337.7425
2005-10-05 10:30:00,49.13,49.16,49.1,49.15,23258.377425044087,29.245,29.2629,29.2272,29.2569,23258.3774
2005-10-05 10:35:00,49.14,49.18,49.14,49.17,28439.15343915344,29.251,29.2748,29.251,29.2688,28439.1534
2005-10-05 10:40:00,49.15,49.26,49.15,49.25,26344.79717813051,29.2569,29.3224,29.2569,29.3164,26344.7972
2005-10-05 10:45:00,49.26,49.29,49.22,49.25,32076.719576719574,29.3224,29.3403,29.2986,29.3164,32076.7196
2005-10-05 10:50:00,49.21,49.22,49.15,49.16,25793.65079365079,29.2926,29.2986,29.2569,29.2629,25793.6508
2005-10-05 10:55:00,49.16,49.18,49.1,49.13,32627.86596119929,29.2629,29.2748,29.2272,29.245,32627.866
2005-10-05 11:00:00,49.12,49.16,49.12,49.12,18298.059964726628,29.2391,29.2629,29.2391,29.2391,18298.06
2005-10-05 11:05:00,49.14,49.19,49.09,49.19,19620.81128747795,29.251,29.2807,29.2212,29.2807,19620.8113
2005-10-05 11:10:00,49.18,49.23,49.18,49.22,17305.996472663137,29.2748,29.3045,29.2748,29.2986,17305.9965
2005-10-05 11:15:00,49.22,49.33,49.22,49.32,15652.557319223984,29.2986,29.3641,29.2986,29.3581,15652.5573
2005-10-05 11:20:00,49.32,49.34,49.27,49.28,17195.767195767196,29.3581,29.37,29.3283,29.3343,17195.7672
2005-10-05 11:25:00,49.27,49.27,49.18,49.19,13999.11816578483,29.3283,29.3283,29.2748,29.2807,13999.1182
2005-10-05 11:30:00,49.21,49.21,49.08,49.13,26455.02645502645,29.2926,29.2926,29.2152,29.245,26455.0265
2005-10-05 11:35:00,49.13,49.18,49.09,49.17,25683.421516754846,29.245,29.2748,29.2212,29.2688,25683.4215
2005-10-05 11:40:00,49.17,49.21,49.15,49.15,20612.87477954145,29.2688,29.2926,29.2569,29.2569,20612.8748
2005-10-05 11:45:00,49.18,49.18,49.06,49.06,18187.830687830687,29.2748,29.2748,29.2033,29.2033,18187.8307
2005-10-05 11:50:00,49.07,49.07,49.0,49.02,18408.289241622573,29.2093,29.2093,29.1676,29.1795,18408.2892
2005-10-05 11:55:00,49.02,49.11,49.02,49.1,16865.079365079364,29.1795,29.2331,29.1795,29.2272,16865.0794
2005-10-05 12:00:00,49.1,49.11,48.99,49.05,20282.18694885361,29.2272,29.2331,29.1617,29.1974,20282.1869
2005-10-05 12:05:00,49.05,49.06,49.03,49.04,7936.507936507935,29.1974,29.2033,29.1855,29.1914,7936.5079
2005-10-05 12:10:00,49.04,49.12,49.04,49.12,29210.75837742504,29.1914,29.2391,29.1914,29.2391,29210.7584
2005-10-05 12:15:00,49.11,49.15,49.1,49.15,17416.225749559082,29.2331,29.2569,29.2272,29.2569,17416.2257
2005-10-05 12:20:00,49.14,49.15,49.11,49.12,8708.112874779541,29.251,29.2569,29.2331,29.2391,8708.1129
2005-10-05 12:25:00,49.12,49.15,49.1,49.13,16865.079365079364,29.2391,29.2569,29.2272,29.245,16865.0794
2005-10-05 12:30:00,49.12,49.16,49.12,49.16,37367.724867724864,29.2391,29.2629,29.2391,29.2629,37367.7249
2005-10-05 12:35:00,49.16,49.16,49.11,49.11,7495.5908289241615,29.2629,29.2629,29.2331,29.2331,7495.5908
2005-10-05 12:40:00,49.11,49.12,49.08,49.09,10802.469135802468,29.2331,29.2391,29.2152,29.2212,10802.4691
2005-10-05 12:45:00,49.09,49.09,49.07,49.09,13447.971781305114,29.2212,29.2212,29.2093,29.2212,13447.9718
2005-10-05 12:50:00,49.09,49.12,49.04,49.07,11463.84479717813,29.2212,29.2391,29.1914,29.2093,11463.8448
2005-10-05 12:55:00,49.07,49.09,49.05,49.07,11243.38624338624,29.2093,29.2212,29.1974,29.2093,11243.3862
2005-10-05 13:00:00,49.06,49.11,49.06,49.1,11794.53262786596,29.2033,29.2331,29.2033,29.2272,11794.5326
2005-10-05 13:05:00,49.1,49.13,49.09,49.13,14440.035273368603,29.2272,29.245,29.2212,29.245,14440.0353
2005-10-05 13:10:00,49.12,49.12,49.08,49.09,12566.137566137564,29.2391,29.2391,29.2152,29.2212,12566.1376
2005-10-05 13:15:00,49.09,49.12,49.09,49.12,18628.74779541446,29.2212,29.2391,29.2212,29.2391,18628.7478
2005-10-05 13:20:00,49.12,49.21,49.12,49.21,18849.206349206343,29.2391,29.2926,29.2391,29.2926,18849.2063
2005-10-05 13:25:00,49.22,49.24,49.19,49.2,19731.040564373896,29.2986,29.3105,29.2807,29.2867,19731.0406
2005-10-05 13:30:00,49.19,49.19,49.13,49.14,12014.991181657848,29.2807,29.2807,29.245,29.251,12014.9912
2005-10-05 13:35:00,49.14,49.2,49.14,49.16,21274.250440917105,29.251,29.2867,29.251,29.2629,21274.2504
2005-10-05 13:40:00,49.17,49.17,49.12,49.17,24470.89947089947,29.2688,29.2688,29.2391,29.2688,24470.8995
2005-10-05 13:45:00,49.16,49.17,49.12,49.14,18628.74779541446,29.2629,29.2688,29.2391,29.251,18628.7478
2005-10-05 13:50:00,49.14,49.16,49.12,49.16,20171.95767195767,29.251,29.2629,29.2391,29.2629,20171.9577
2005-10-05 13:55:00,49.15,49.2,49.15,49.19,15321.869488536153,29.2569,29.2867,29.2569,29.2807,15321.8695
2005-10-05 14:00:00,49.19,49.2,49.19,49.2,13227.513227513226,29.2807,29.2867,29.2807,29.2867,13227.5132
2005-10-05 14:05:00,49.2,49.21,49.16,49.19,15652.557319223984,29.2867,29.2926,29.2629,29.2807,15652.5573
2005-10-05 14:10:00,49.19,49.24,49.19,49.24,15652.557319223984,29.2807,29.3105,29.2807,29.3105,15652.5573
2005-10-05 14:15:00,49.24,49.33,49.24,49.27,15101.410934744266,29.3105,29.3641,29.3105,29.3283,15101.4109
2005-10-05 14:20:00,49.27,49.29,49.27,49.29,23368.60670194004,29.3283,29.3403,29.3283,29.3403,23368.6067
2005-10-05 14:25:00,49.29,49.32,49.29,49.3,17746.91358024691,29.3403,29.3581,29.3403,29.3462,17746.9136
2005-10-05 14:30:00,49.3,49.32,49.25,49.25,34391.53439153439,29.3462,29.3581,29.3164,29.3164,34391.5344
2005-10-05 14:35:00,49.24,49.27,49.22,49.26,27777.777777777774,29.3105,29.3283,29.2986,29.3224,27777.7778
2005-10-05 14:40:00,49.26,49.28,49.26,49.28,20833.33333333333,29.3224,29.3343,29.3224,29.3343,20833.3333
2005-10-05 14:45:00,49.27,49.27,49.22,49.22,34060.84656084656,29.3283,29.3283,29.2986,29.2986,34060.8466
2005-10-05 14:50:00,49.22,49.23,49.21,49.23,63051.14638447971,29.2986,29.3045,29.2926,29.3045,63051.1464
2005-10-05 14:55:00,49.24,49.26,49.22,49.23,43209.87654320987,29.3105,29.3224,29.2986,29.3045,43209.8765
2005-10-05 15:00:00,49.22,49.23,49.2,49.21,63381.83421516754,29.2986,29.3045,29.2867,29.2926,63381.8342
2005-10-05 15:05:00,49.22,49.27,49.21,49.27,49823.63315696648,29.2986,29.3283,29.2926,29.3283,49823.6332
2005-10-05 15:10:00,49.26,49.27,49.22,49.23,28990.299823633155,29.3224,29.3283,29.2986,29.3045,28990.2998
2005-10-05 15:15:00,49.23,49.23,49.11,49.11,26785.714285714283,29.3045,29.3045,29.2331,29.2331,26785.7143
2005-10-05 15:20:00,49.13,49.13,49.03,49.03,31966.49029982363,29.245,29.245,29.1855,29.1855,31966.4903
2005-10-05 15:25:00,49.03,49.09,49.02,49.09,47398.58906525573,29.1855,29.2212,29.1795,29.2212,47398.5891
2005-10-05 15:30:00,49.1,49.11,49.07,49.09,31856.261022927687,29.2272,29.2331,29.2093,29.2212,31856.261
2005-10-05 15:35:00,49.1,49.1,49.01,49.04,40674.60317460317,29.2272,29.2272,29.1736,29.1914,40674.6032
2005-10-05 15:40:00,49.05,49.07,49.03,49.03,43761.02292768959,29.1974,29.2093,29.1855,29.1855,43761.0229
2005-10-05 15:45:00,49.03,49.05,48.89,48.89,36265.43209876543,29.1855,29.1974,29.1021,29.1021,36265.4321
2005-10-05 15:50:00,48.89,48.92,48.85,48.9,42328.04232804232,29.1021,29.12,29.0783,29.1081,42328.0423
2005-10-05 15:55:00,48.91,48.93,48.88,48.93,65255.73192239858,29.1141,29.126,29.0962,29.126,65255.7319
2005-10-06 09:30:00,49.03,49.03,48.91,48.92,13668.430335097,29.1855,29.1855,29.1141,29.12,13668.4303
2005-10-06 09:35:00,48.92,49.09,48.83,49.08,13999.11816578483,29.12,29.2212,29.0664,29.2152,13999.1182
2005-10-06 09:40:00,49.11,49.12,49.03,49.05,10582.01058201058,29.2331,29.2391,29.1855,29.1974,10582.0106
2005-10-06 09:45:00,49.05,49.05,49.01,49.01,18077.60141093474,29.1974,29.1974,29.1736,29.1736,18077.6014
2005-10-06 09:50:00,49.01,49.21,48.99,49.2,18298.059964726628,29.1736,29.2926,29.1617,29.2867,18298.06
2005-10-06 09:55:00,49.21,49.25,49.1,49.15,14660.493827160491,29.2926,29.3164,29.2272,29.2569,14660.4938
2005-10-06 10:00:00,49.15,49.25,49.1,49.22,13558.201058201055,29.2569,29.3164,29.2272,29.2986,13558.2011
2005-10-06 10:05:00,49.2,49.21,49.03,49.03,18518.518518518515,29.2867,29.2926,29.1855,29.1855,18518.5185
2005-10-06 10:10:00,49.03,49.08,49.03,49.06,16203.703703703704,29.1855,29.2152,29.1855,29.2033,16203.7037
2005-10-06 10:15:00,49.05,49.05,48.97,48.99,16754.85008818342,29.1974,29.1974,29.1498,29.1617,16754.8501
2005-10-06 10:20:00,48.98,48.99,48.89,48.94,15211.64021164021,29.1557,29.1617,29.1021,29.1319,15211.6402
2005-10-06 10:25:00,48.94,48.94,48.81,48.81,21274.250440917105,29.1319,29.1319,29.0545,29.0545,21274.2504
2005-10-06 10:30:00,48.82,48.93,48.8,48.9,35824.514991181655,29.0605,29.126,29.0486,29.1081,35824.515
2005-10-06 10:35:00,48.89,48.93,48.85,48.92,15101.410934744266,29.1021,29.126,29.0783,29.12,15101.4109
2005-10-06 10:40:00,48.92,49.0,48.91,48.99,15983.245149911814,29.12,29.1676,29.1141,29.1617,15983.2451
2005-10-06 10:45:00,49.01,49.11,48.98,49.08,9259.259259259255,29.1736,29.2331,29.1557,29.2152,9259.2593
2005-10-06 10:50:00,49.08,49.13,49.08,49.12,21494.70899470899,29.2152,29.245,29.2152,29.2391,21494.709
2005-10-06 10:55:00,49.13,49.13,49.1,49.12,7385.361552028218,29.245,29.245,29.2272,29.2391,7385.3616
2005-10-06 11:00:00,49.12,49.13,49.04,49.04,3417.10758377425,29.2391,29.245,29.1914,29.1914,3417.1076
2005-10-06 11:05:00,49.03,49.05,49.03,49.04,4850.088183421516,29.1855,29.1974,29.1855,29.1914,4850.0882
2005-10-06 11:10:00,49.05,49.12,49.05,49.07,12125.220458553791,29.1974,29.2391,29.1974,29.2093,12125.2205
2005-10-06 11:15:00,49.1,49.17,49.1,49.13,9038.80070546737,29.2272,29.2688,29.2272,29.245,9038.8007
2005-10-06 11:20:00,49.14,49.14,49.11,49.12,1543.2098765432097,29.251,29.251,29.2331,29.2391,1543.2099
2005-10-06 11:25:00,49.11,49.11,49.01,49.01,2425.044091710758,29.2331,29.2331,29.1736,29.1736,2425.0441
2005-10-06 11:30:00,49.01,49.02,48.99,49.01,3637.566137566137,29.1736,29.1795,29.1617,29.1736,3637.5661
2005-10-06 11:35:00,49.02,49.02,48.99,48.99,1432.9805996472662,29.1795,29.1795,29.1617,29.1617,1432.9806
2005-10-06 11:40:00,48.99,48.99,48.9,48.91,6393.298059964726,29.1617,29.1617,29.1081,29.1141,6393.2981
2005-10-06 11:45:00,48.91,48.93,48.9,48.92,5731.922398589065,29.1141,29.126,29.1081,29.12,5731.9224
2005-10-06 11:50:00,48.91,48.93,48.91,48.92,1102.2927689594355,29.1141,29.126,29.1141,29.12,1102.2928
2005-10-06 11:55:00,48.92,48.93,48.86,48.86,7716.049382716048,29.12,29.126,29.0843,29.0843,7716.0494
2005-10-06 12:00:00,48.85,48.91,48.85,48.91,13337.742504409169,29.0783,29.1141,29.0783,29.1141,13337.7425
2005-10-06 12:05:00,48.91,48.93,48.9,48.93,12896.825396825396,29.1141,29.126,29.1081,29.126,12896.8254
2005-10-06 12:10:00,48.93,48.97,48.93,48.93,11794.53262786596,29.126,29.1498,29.126,29.126,11794.5326
2005-10-06 12:15:00,48.93,48.95,48.93,48.94,5070.546737213404,29.126,29.1379,29.126,29.1319,5070.5467
2005-10-06 12:20:00,48.94,48.96,48.93,48.96,9038.80070546737,29.1319,29.1438,29.126,29.1438,9038.8007
2005-10-06 12:25:00,48.96,48.96,48.9,48.91,16424.162257495587,29.1438,29.1438,29.1081,29.1141,16424.1623
2005-10-06 12:30:00,48.92,48.93,48.85,48.88,39902.998236331565,29.12,29.126,29.0783,29.0962,39902.9982
2005-10-06 12:35:00,48.9,48.93,48.89,48.92,16534.391534391532,29.1081,29.126,29.1021,29.12,16534.3915
2005-10-06 12:40:00,48.92,48.93,48.88,48.93,14660.493827160491,29.12,29.126,29.0962,29.126,14660.4938
2005-10-06 12:45:00,48.93,48.95,48.93,48.95,5621.693121693121,29.126,29.1379,29.126,29.1379,5621.6931
2005-10-06 12:50:00,48.93,48.99,48.9,48.99,17526.455026455023,29.126,29.1617,29.1081,29.1617,17526.455
2005-10-06 12:55:00,48.99,49.02,48.96,48.99,15321.869488536153,29.1617,29.1795,29.1438,29.1617,15321.8695
2005-10-06 13:00:00,48.99,49.03,48.97,49.02,9589.947089947089,29.1617,29.1855,29.1498,29.1795,9589.9471
2005-10-06 13:05:00,49.03,49.04,49.0,49.0,7164.902998236331,29.1855,29.1914,29.1676,29.1676,7164.903
2005-10-06 13:10:00,49.01,49.03,48.97,49.0,9149.029982363314,29.1736,29.1855,29.1498,29.1676,9149.03
2005-10-06 13:15:00,49.01,49.01,48.98,48.99,12566.137566137564,29.1736,29.1736,29.1557,29.1617,12566.1376
2005-10-06 13:20:00,48.99,49.0,48.96,48.96,6062.610229276896,29.1617,29.1676,29.1438,29.1438,6062.6102
2005-10-06 13:25:00,48.94,49.0,48.94,48.99,7275.132275132274,29.1319,29.1676,29.1319,29.1617,7275.1323
2005-10-06 13:30:00,48.99,49.0,48.96,48.99,4850.088183421516,29.1617,29.1676,29.1438,29.1617,4850.0882
2005-10-06 13:35:00,48.99,49.02,48.98,48.98,5070.546737213404,29.1617,29.1795,29.1557,29.1557,5070.5467
2005-10-06 13:40:00,48.98,49.01,48.97,48.97,5952.380952380951,29.1557,29.1736,29.1498,29.1498,5952.381
2005-10-06 13:45:00,48.98,48.99,48.93,48.95,5511.463844797177,29.1557,29.1617,29.126,29.1379,5511.4638
2005-10-06 13:50:00,48.94,48.94,48.81,48.83,7716.049382716048,29.1319,29.1319,29.0545,29.0664,7716.0494
2005-10-06 13:55:00,48.83,48.83,48.72,48.76,9149.029982363314,29.0664,29.0664,29.001,29.0248,9149.03
2005-10-06 14:00:00,48.76,48.76,48.65,48.65,9479.717813051146,29.0248,29.0248,28.9593,28.9593,9479.7178
2005-10-06 14:05:00,48.66,48.75,48.64,48.73,16644.620811287477,28.9652,29.0188,28.9533,29.0069,16644.6208
2005-10-06 14:10:00,48.72,48.79,48.72,48.76,13007.05467372134,29.001,29.0426,29.001,29.0248,13007.0547
2005-10-06 14:15:00,48.77,48.84,48.77,48.83,10030.864197530864,29.0307,29.0724,29.0307,29.0664,10030.8642
2005-10-06 14:20:00,48.83,48.86,48.78,48.78,12014.991181657848,29.0664,29.0843,29.0367,29.0367,12014.9912
2005-10-06 14:25:00,48.78,48.85,48.78,48.83,4739.858906525573,29.0367,29.0783,29.0367,29.0664,4739.8589
2005-10-06 14:30:00,48.84,48.88,48.84,48.88,13778.659611992944,29.0724,29.0962,29.0724,29.0962,13778.6596
2005-10-06 14:35:00,48.88,48.89,48.81,48.85,22045.85537918871,29.0962,29.1021,29.0545,29.0783,22045.8554
2005-10-06 14:40:00,48.86,48.93,48.85,48.93,14440.035273368603,29.0843,29.126,29.0783,29.126,14440.0353
2005-10-06 14:45:00,48.94,48.96,48.92,48.96,21935.626102292765,29.1319,29.1438,29.12,29.1438,21935.6261
2005-10-06 14:50:00,48.96,48.96,48.83,48.92,26675.485008818338,29.1438,29.1438,29.0664,29.12,26675.485
2005-10-06 14:55:00,48.93,48.96,48.91,48.95,22376.54320987654,29.126,29.1438,29.1141,29.1379,22376.5432
2005-10-06 15:00:00,48.95,48.95,48.9,48.92,17967.3721340388,29.1379,29.1379,29.1081,29.12,17967.3721
2005-10-06 15:05:00,48.93,48.93,48.82,48.82,16644.620811287477,29.126,29.126,29.0605,29.0605,16644.6208
2005-10-06 15:10:00,48.82,48.96,48.81,48.96,28880.07054673721,29.0605,29.1438,29.0545,29.1438,28880.0705
2005-10-06 15:15:00,48.96,48.99,48.95,48.99,40233.68606701939,29.1438,29.1617,29.1379,29.1617,40233.6861
2005-10-06 15:20:00,48.96,48.99,48.93,48.95,38029.10052910053,29.1438,29.1617,29.126,29.1379,38029.1005
2005-10-06 15:25:00,48.97,49.0,48.94,48.94,35163.13932980599,29.1498,29.1676,29.1319,29.1319,35163.1393
2005-10-06 15:30:00,48.94,48.94,48.88,48.91,37367.724867724864,29.1319,29.1319,29.0962,29.1141,37367.7249
2005-10-06 15:35:00,48.91,48.91,48.82,48.86,41887.12522045855,29.1141,29.1141,29.0605,29.0843,41887.1252
2005-10-06 15:40:00,48.85,48.99,48.85,48.98,32848.324514991175,29.0783,29.1617,29.0783,29.1557,32848.3245
2005-10-06 15:45:00,48.99,49.16,48.99,49.16,52138.4479717813,29.1617,29.2629,29.1617,29.2629,52138.448
2005-10-06 15:50:00,49.18,49.23,49.15,49.16,28880.07054673721,29.2748,29.3045,29.2569,29.2629,28880.0705
2005-10-06 15:55:00,49.15,49.16,49.08,49.09,35383.59788359788,29.2569,29.2629,29.2152,29.2212,35383.5979
2005-10-07 09:30:00,49.31,49.31,48.9,48.91,31635.8024691358,29.3522,29.3522,29.1081,29.1141,31635.8025
2005-10-07 09:35:00,48.91,49.08,48.85,48.93,21825.396825396823,29.1141,29.2152,29.0783,29.126,21825.3968
2005-10-07 09:40:00,48.93,49.04,48.91,49.02,24029.982363315696,29.126,29.1914,29.1141,29.1795,24029.9824
2005-10-07 09:45:00,49.03,49.04,48.9,48.9,22266.3139329806,29.1855,29.1914,29.1081,29.1081,22266.3139
2005-10-07 09:50:00,48.92,48.98,48.82,48.84,32407.407407407405,29.12,29.1557,29.0605,29.0724,32407.4074
2005-10-07 09:55:00,48.84,48.86,48.64,48.65,28659.611992945323,29.0724,29.0843,28.9533,28.9593,28659.612
2005-10-07 10:00:00,48.63,48.75,48.57,48.74,29651.67548500881,28.9474,29.0188,28.9117,29.0129,29651.6755
2005-10-07 10:05:00,48.76,48.8,48.72,48.79,9920.63492063492,29.0248,29.0486,29.001,29.0426,9920.6349
2005-10-07 10:10:00,48.81,48.87,48.77,48.77,9369.488536155202,29.0545,29.0902,29.0307,29.0307,9369.4885
2005-10-07 10:15:00,48.77,48.94,48.77,48.89,13888.888888888889,29.0307,29.1319,29.0307,29.1021,13888.8889
2005-10-07 10:20:00,48.89,49.01,48.86,48.99,23258.377425044087,29.1021,29.1736,29.0843,29.1617,23258.3774
2005-10-07 10:25:00,49.02,49.05,48.93,48.94,14880.95238095238,29.1795,29.1974,29.126,29.1319,14880.9524
2005-10-07 10:30:00,48.91,48.97,48.9,48.95,17857.142857142855,29.1141,29.1498,29.1081,29.1379,17857.1429
2005-10-07 10:35:00,48.97,49.0,48.93,48.97,12896.825396825396,29.1498,29.1676,29.126,29.1498,12896.8254
2005-10-07 10:40:00,48.99,49.01,48.93,48.97,15983.245149911814,29.1617,29.1736,29.126,29.1498,15983.2451
2005-10-07 10:45:00,48.93,48.98,48.9,48.94,30533.509700176364,29.126,29.1557,29.1081,29.1319,30533.5097
2005-10-07 10:50:00,48.94,49.06,48.93,49.03,14991.181657848325,29.1319,29.2033,29.126,29.1855,14991.1817
2005-10-07 10:55:00,49.02,49.04,48.96,48.99,20171.95767195767,29.1795,29.1914,29.1438,29.1617,20171.9577
2005-10-07 11:00:00,48.99,49.03,48.93,48.95,19400.352733686064,29.1617,29.1855,29.126,29.1379,19400.3527
2005-10-07 11:05:00,48.95,49.0,48.92,48.92,21715.16754850088,29.1379,29.1676,29.12,29.12,21715.1675
2005-10-07 11:10:00,48.92,48.97,48.9,48.92,21604.938271604937,29.12,29.1498,29.1081,29.12,21604.9383
2005-10-07 11:15:00,48.93,48.94,48.91,48.91,20502.6455026455,29.126,29.1319,29.1141,29.1141,20502.6455
2005-10-07 11:20:00,48.9,48.97,48.9,48.96,22486.772486772483,29.1081,29.1498,29.1081,29.1438,22486.7725
2005-10-07 11:25:00,48.95,49.0,48.93,48.94,12896.825396825396,29.1379,29.1676,29.126,29.1319,12896.8254
2005-10-07 11:30:00,48.96,48.97,48.92,48.92,4188.712522045855,29.1438,29.1498,29.12,29.12,4188.7125
2005-10-07 11:35:00,48.93,48.95,48.91,48.94,12014.991181657848,29.126,29.1379,29.1141,29.1319,12014.9912
2005-10-07 11:40:00,48.93,48.97,48.93,48.97,13888.888888888889,29.126,29.1498,29.126,29.1498,13888.8889
2005-10-07 11:45:00,48.95,48.95,48.92,48.93,26565.2557319224,29.1379,29.1379,29.12,29.126,26565.2557
2005-10-07 11:50:00,48.93,48.99,48.93,48.99,25462.96296296296,29.126,29.1617,29.126,29.1617,25462.963
2005-10-07 11:55:00,48.98,49.01,48.95,49.01,54232.80423280423,29.1557,29.1736,29.1379,29.1736,54232.8042
2005-10-07 12:00:00,49.01,49.03,48.94,48.96,27006.17283950617,29.1736,29.1855,29.1319,29.1438,27006.1728
2005-10-07 12:05:00,48.98,49.03,48.95,48.99,18408.289241622573,29.1557,29.1855,29.1379,29.1617,18408.2892
2005-10-07 12:10:00,48.99,48.99,48.97,48.97,25132.27513227513,29.1617,29.1617,29.1498,29.1498,25132.2751
2005-10-07 12:15:00,48.97,48.99,48.97,48.98,9259.259259259255,29.1498,29.1617,29.1498,29.1557,9259.2593
2005-10-07 12:20:00,48.97,48.97,48.94,48.95,9920.63492063492,29.1498,29.1498,29.1319,29.1379,9920.6349
2005-10-07 12:25:00,48.95,48.96,48.95,48.96,5291.00529100529,29.1379,29.1438,29.1379,29.1438,5291.0053
2005-10-07 12:30:00,48.96,49.0,48.96,48.98,6613.756613756613,29.1438,29.1676,29.1438,29.1557,6613.7566
2005-10-07 12:35:00,48.97,48.97,48.93,48.97,10251.32275132275,29.1498,29.1498,29.126,29.1498,10251.3228
2005-10-07 12:40:00,48.96,49.0,48.96,48.99,4850.088183421516,29.1438,29.1676,29.1438,29.1617,4850.0882
2005-10-07 12:45:00,48.99,49.0,48.98,48.99,4739.858906525573,29.1617,29.1676,29.1557,29.1617,4739.8589
2005-10-07 12:50:00,48.98,48.99,48.98,48.99,13117.283950617282,29.1557,29.1617,29.1557,29.1617,13117.284
2005-10-07 12:55:00,48.96,48.97,48.93,48.94,2425.044091710758,29.1438,29.1498,29.126,29.1319,2425.0441
2005-10-07 13:00:00,48.93,48.95,48.93,48.94,4519.400352733685,29.126,29.1379,29.126,29.1319,4519.4004
2005-10-07 13:05:00,48.94,48.96,48.94,48.95,1543.2098765432097,29.1319,29.1438,29.1319,29.1379,1543.2099
2005-10-07 13:10:00,48.95,48.96,48.93,48.94,6062.610229276896,29.1379,29.1438,29.126,29.1319,6062.6102
2005-10-07 13:15:00,48.95,49.03,48.95,49.02,8487.654320987653,29.1379,29.1855,29.1379,29.1795,8487.6543
2005-10-07 13:20:00,49.02,49.04,49.02,49.04,3637.566137566137,29.1795,29.1914,29.1795,29.1914,3637.5661
2005-10-07 13:25:00,49.03,49.03,48.97,48.98,11463.84479717813,29.1855,29.1855,29.1498,29.1557,11463.8448
2005-10-07 13:30:00,48.97,49.02,48.97,49.0,7164.902998236331,29.1498,29.1795,29.1498,29.1676,7164.903
2005-10-07 13:35:00,49.0,49.05,48.99,49.04,4739.858906525573,29.1676,29.1974,29.1617,29.1914,4739.8589
2005-10-07 13:40:00,49.04,49.04,49.03,49.03,2425.044091710758,29.1914,29.1914,29.1855,29.1855,2425.0441
2005-10-07 13:45:00,49.03,49.08,49.03,49.05,5842.151675485008,29.1855,29.2152,29.1855,29.1974,5842.1517
2005-10-07 13:50:00,49.05,49.05,48.98,48.98,4188.712522045855,29.1974,29.1974,29.1557,29.1557,4188.7125
2005-10-07 13:55:00,48.96,49.03,48.96,49.0,30533.509700176364,29.1438,29.1855,29.1438,29.1676,30533.5097
2005-10-07 14:00:00,49.0,49.02,48.99,49.0,7164.902998236331,29.1676,29.1795,29.1617,29.1676,7164.903
2005-10-07 14:05:00,48.99,49.01,48.95,48.98,16093.474426807756,29.1617,29.1736,29.1379,29.1557,16093.4744
2005-10-07 14:10:00,48.97,48.99,48.96,48.97,5731.922398589065,29.1498,29.1617,29.1438,29.1498,5731.9224
2005-10-07 14:15:00,48.97,48.97,48.93,48.95,11904.761904761905,29.1498,29.1498,29.126,29.1379,11904.7619
2005-10-07 14:20:00,48.95,48.97,48.93,48.97,13337.742504409169,29.1379,29.1498,29.126,29.1498,13337.7425
2005-10-07 14:25:00,48.97,49.0,48.96,48.96,8597.883597883598,29.1498,29.1676,29.1438,29.1438,8597.8836
2005-10-07 14:30:00,48.97,49.01,48.93,48.93,8928.571428571428,29.1498,29.1736,29.126,29.126,8928.5714
2005-10-07 14:35:00,48.93,49.03,48.93,49.03,20282.18694885361,29.126,29.1855,29.126,29.1855,20282.1869
2005-10-07 14:40:00,49.05,49.2,49.05,49.17,39131.39329805997,29.1974,29.2867,29.1974,29.2688,39131.3933
2005-10-07 14:45:00,49.16,49.16,49.11,49.12,9149.029982363314,29.2629,29.2629,29.2331,29.2391,9149.03
2005-10-07 14:50:00,49.12,49.15,49.12,49.12,10251.32275132275,29.2391,29.2569,29.2391,29.2391,10251.3228
2005-10-07 14:55:00,49.12,49.12,49.08,49.08,23478.835978835978,29.2391,29.2391,29.2152,29.2152,23478.836
2005-10-07 15:00:00,49.08,49.08,49.03,49.04,20723.104056437387,29.2152,29.2152,29.1855,29.1914,20723.1041
2005-10-07 15:05:00,49.04,49.05,49.02,49.05,18408.289241622573,29.1914,29.1974,29.1795,29.1974,18408.2892
2005-10-07 15:10:00,49.05,49.08,49.03,49.03,32848.324514991175,29.1974,29.2152,29.1855,29.1855,32848.3245
2005-10-07 15:15:00,49.03,49.05,49.03,49.04,17195.767195767196,29.1855,29.1974,29.1855,29.1914,17195.7672
2005-10-07 15:20:00,49.05,49.05,49.03,49.03,20502.6455026455,29.1974,29.1974,29.1855,29.1855,20502.6455
2005-10-07 15:25:00,49.03,49.05,49.03,49.05,24801.5873015873,29.1855,29.1974,29.1855,29.1974,24801.5873
2005-10-07 15:30:00,49.06,49.06,49.05,49.06,17526.455026455023,29.2033,29.2033,29.1974,29.2033,17526.455
2005-10-07 15:35:00,49.05,49.07,49.04,49.04,50815.696649029975,29.1974,29.2093,29.1914,29.1914,50815.6966
2005-10-07 15:40:00,49.04,49.04,48.97,48.97,17305.996472663137,29.1914,29.1914,29.1498,29.1498,17305.9965
2005-10-07 15:45:00,48.98,49.08,48.95,49.08,34060.84656084656,29.1557,29.2152,29.1379,29.2152,34060.8466
2005-10-07 15:50:00,49.08,49.1,49.07,49.08,27998.23633156966,29.2152,29.2272,29.2093,29.2152,27998.2363
2005-10-07 15:55:00,49.08,49.08,49.05,49.06,22045.85537918871,29.2152,29.2152,29.1974,29.2033,22045.8554
2005-10-10 09:30:00,48.63,48.63,48.29,48.34,48170.19400352733,28.9474,28.9474,28.745,28.7748,48170.194
2005-10-10 09:35:00,48.34,48.58,48.34,48.48,18738.977072310405,28.7748,28.9176,28.7748,28.8581,18738.9771
2005-10-10 09:40:00,48.53,48.99,48.53,48.83,40233.68606701939,28.8879,29.1617,28.8879,29.0664,40233.6861
2005-10-10 09:45:00,48.81,48.82,48.67,48.73,15542.32804232804,29.0545,29.0605,28.9712,29.0069,15542.328
2005-10-10 09:50:00,48.75,48.78,48.5,48.54,48831.56966490299,29.0188,29.0367,28.87,28.8938,48831.5697
2005-10-10 09:55:00,48.54,48.72,48.54,48.66,35604.056437389765,28.8938,29.001,28.8938,28.9652,35604.0564
2005-10-10 10:00:00,48.68,48.69,48.51,48.58,21494.70899470899,28.9771,28.9831,28.8759,28.9176,21494.709
2005-10-10 10:05:00,48.6,48.72,48.55,48.71,14770.723104056437,28.9295,29.001,28.8998,28.995,14770.7231
2005-10-10 10:10:00,48.71,48.76,48.63,48.75,28328.92416225749,28.995,29.0248,28.9474,29.0188,28328.9242
2005-10-10 10:15:00,48.75,48.85,48.74,48.85,19069.66490299824,29.0188,29.0783,29.0129,29.0783,19069.6649
2005-10-10 10:20:00,48.89,49.02,48.88,49.01,40123.456790123455,29.1021,29.1795,29.0962,29.1736,40123.4568
2005-10-10 10:25:00,49.0,49.15,48.99,49.12,39572.31040564374,29.1676,29.2569,29.1617,29.2391,39572.3104
2005-10-10 10:30:00,49.12,49.12,49.02,49.02,20392.416225749555,29.2391,29.2391,29.1795,29.1795,20392.4162
2005-10-10 10:35:00,49.02,49.03,48.93,48.93,19731.040564373896,29.1795,29.1855,29.126,29.126,19731.0406
2005-10-10 10:40:00,48.94,49.03,48.9,49.03,26895.943562610228,29.1319,29.1855,29.1081,29.1855,26895.9436
2005-10-10 10:45:00,49.04,49.11,48.96,48.98,23148.148148148142,29.1914,29.2331,29.1438,29.1557,23148.1481
2005-10-10 10:50:00,48.97,48.99,48.88,48.92,17416.225749559082,29.1498,29.1617,29.0962,29.12,17416.2257
2005-10-10 10:55:00,48.92,48.92,48.81,48.83,17085.53791887125,29.12,29.12,29.0545,29.0664,17085.5379
2005-10-10 11:00:00,48.83,48.95,48.81,48.95,19841.26984126984,29.0664,29.1379,29.0545,29.1379,19841.2698
2005-10-10 11:05:00,48.95,49.06,48.95,49.03,21604.938271604937,29.1379,29.2033,29.1379,29.1855,21604.9383
2005-10-10 11:10:00,49.03,49.07,48.97,49.04,16534.391534391532,29.1855,29.2093,29.1498,29.1914,16534.3915
2005-10-10 11:15:00,49.05,49.05,48.92,48.92,9369.488536155202,29.1974,29.1974,29.12,29.12,9369.4885
2005-10-10 11:20:00,48.93,48.93,48.86,48.9,11574.074074074071,29.126,29.126,29.0843,29.1081,11574.0741
2005-10-10 11:25:00,48.9,48.97,48.89,48.93,17746.91358024691,29.1081,29.1498,29.1021,29.126,17746.9136
2005-10-10 11:30:00,48.92,48.97,48.87,48.87,9479.717813051146,29.12,29.1498,29.0902,29.0902,9479.7178
2005-10-10 11:35:00,48.89,48.89,48.73,48.73,13117.283950617282,29.1021,29.1021,29.0069,29.0069,13117.284
2005-10-10 11:40:00,48.73,48.78,48.7,48.74,21715.16754850088,29.0069,29.0367,28.989,29.0129,21715.1675
2005-10-10 11:45:00,48.74,48.75,48.67,48.69,6613.756613756613,29.0129,29.0188,28.9712,28.9831,6613.7566
2005-10-10 11:50:00,48.68,48.78,48.68,48.73,12235.449735449734,28.9771,29.0367,28.9771,29.0069,12235.4497
2005-10-10 11:55:00,48.72,48.77,48.68,48.73,13447.971781305114,29.001,29.0307,28.9771,29.0069,13447.9718
2005-10-10 12:00:00,48.74,48.8,48.74,48.77,9589.947089947089,29.0129,29.0486,29.0129,29.0307,9589.9471
2005-10-10 12:05:00,48.76,48.8,48.75,48.8,5621.693121693121,29.0248,29.0486,29.0188,29.0486,5621.6931
2005-10-10 12:10:00,48.81,48.82,48.79,48.82,6613.756613756613,29.0545,29.0605,29.0426,29.0605,6613.7566
2005-10-10 12:15:00,48.81,48.81,48.77,48.78,10361.552028218694,29.0545,29.0545,29.0307,29.0367,10361.552
2005-10-10 12:20:00,48.78,48.83,48.77,48.82,10030.864197530864,29.0367,29.0664,29.0307,29.0605,10030.8642
2005-10-10 12:25:00,48.82,48.82,48.77,48.82,6062.610229276896,29.0605,29.0605,29.0307,29.0605,6062.6102
2005-10-10 12:30:00,48.82,48.83,48.81,48.82,4960.317460317459,29.0605,29.0664,29.0545,29.0605,4960.3175
2005-10-10 12:35:00,48.82,48.82,48.81,48.82,4078.483245149912,29.0605,29.0605,29.0545,29.0605,4078.4832
2005-10-10 12:40:00,48.82,48.86,48.81,48.85,13447.971781305114,29.0605,29.0843,29.0545,29.0783,13447.9718
2005-10-10 12:45:00,48.83,48.85,48.81,48.83,5731.922398589065,29.0664,29.0783,29.0545,29.0664,5731.9224
2005-10-10 12:50:00,48.83,48.99,48.83,48.94,17746.91358024691,29.0664,29.1617,29.0664,29.1319,17746.9136
2005-10-10 12:55:00,48.94,48.96,48.93,48.94,1212.522045855379,29.1319,29.1438,29.126,29.1319,1212.522
2005-10-10 13:00:00,48.93,48.96,48.93,48.93,2645.502645502645,29.126,29.1438,29.126,29.126,2645.5026
2005-10-10 13:05:00,48.93,48.94,48.91,48.93,2425.044091710758,29.126,29.1319,29.1141,29.126,2425.0441
2005-10-10 13:10:00,48.92,48.93,48.89,48.9,5952.380952380951,29.12,29.126,29.1021,29.1081,5952.381
2005-10-10 13:15:00,48.9,48.91,48.84,48.85,11022.927689594357,29.1081,29.1141,29.0724,29.0783,11022.9277
2005-10-10 13:20:00,48.85,48.88,48.84,48.86,9369.488536155202,29.0783,29.0962,29.0724,29.0843,9369.4885
2005-10-10 13:25:00,48.86,48.86,48.84,48.86,7495.5908289241615,29.0843,29.0843,29.0724,29.0843,7495.5908
2005-10-10 13:30:00,48.86,48.9,48.86,48.9,5952.380952380951,29.0843,29.1081,29.0843,29.1081,5952.381
2005-10-10 13:35:00,48.9,48.9,48.84,48.85,5511.463844797177,29.1081,29.1081,29.0724,29.0783,5511.4638
2005-10-10 13:40:00,48.83,48.84,48.79,48.82,10912.698412698412,29.0664,29.0724,29.0426,29.0605,10912.6984
2005-10-10 13:45:00,48.8,48.8,48.72,48.73,12896.825396825396,29.0486,29.0486,29.001,29.0069,12896.8254
2005-10-10 13:50:00,48.73,48.74,48.72,48.73,9700.176366843032,29.0069,29.0129,29.001,29.0069,9700.1764
2005-10-10 13:55:00,48.73,48.75,48.71,48.73,8377.42504409171,29.0069,29.0188,28.995,29.0069,8377.425
2005-10-10 14:00:00,48.71,48.73,48.69,48.71,6172.839506172839,28.995,29.0069,28.9831,28.995,6172.8395
2005-10-10 14:05:00,48.7,48.72,48.68,48.68,10912.698412698412,28.989,29.001,28.9771,28.9771,10912.6984
2005-10-10 14:10:00,48.69,48.7,48.68,48.7,7605.820105820105,28.9831,28.989,28.9771,28.989,7605.8201
2005-10-10 14:15:00,48.69,48.72,48.63,48.63,7716.049382716048,28.9831,29.001,28.9474,28.9474,7716.0494
2005-10-10 14:20:00,48.64,48.69,48.63,48.63,12125.220458553791,28.9533,28.9831,28.9474,28.9474,12125.2205
2005-10-10 14:25:00,48.63,48.63,48.56,48.58,16534.391534391532,28.9474,28.9474,28.9057,28.9176,16534.3915
2005-10-10 14:30:00,48.58,48.6,48.55,48.59,19069.66490299824,28.9176,28.9295,28.8998,28.9236,19069.6649
2005-10-10 14:35:00,48.59,48.59,48.54,48.54,15873.015873015873,28.9236,28.9236,28.8938,28.8938,15873.0159
2005-10-10 14:40:00,48.55,48.55,48.5,48.54,21825.396825396823,28.8998,28.8998,28.87,28.8938,21825.3968
2005-10-10 14:45:00,48.54,48.55,48.43,48.43,25132.27513227513,28.8938,28.8998,28.8283,28.8283,25132.2751
2005-10-10 14:50:00,48.43,48.61,48.43,48.58,17857.142857142855,28.8283,28.9355,28.8283,28.9176,17857.1429
2005-10-10 14:55:00,48.6,48.63,48.55,48.56,14991.181657848325,28.9295,28.9474,28.8998,28.9057,14991.1817
2005-10-10 15:00:00,48.58,48.62,48.54,48.61,25242.50440917108,28.9176,28.9414,28.8938,28.9355,25242.5044
2005-10-10 15:05:00,48.59,48.66,48.56,48.63,17967.3721340388,28.9236,28.9652,28.9057,28.9474,17967.3721
2005-10-10 15:10:00,48.63,48.64,48.57,48.57,11022.927689594357,28.9474,28.9533,28.9117,28.9117,11022.9277
2005-10-10 15:15:00,48.58,48.6,48.53,48.57,13888.888888888889,28.9176,28.9295,28.8879,28.9117,13888.8889
2005-10-10 15:20:00,48.58,48.63,48.58,48.59,17857.142857142855,28.9176,28.9474,28.9176,28.9236,17857.1429
2005-10-10 15:25:00,48.59,48.63,48.52,48.55,26785.714285714283,28.9236,28.9474,28.8819,28.8998,26785.7143
2005-10-10 15:30:00,48.55,48.57,48.45,48.57,24801.5873015873,28.8998,28.9117,28.8402,28.9117,24801.5873
2005-10-10 15:35:00,48.56,48.65,48.54,48.63,27447.089947089946,28.9057,28.9593,28.8938,28.9474,27447.0899
2005-10-10 15:40:00,48.64,48.64,48.56,48.57,39131.39329805997,28.9533,28.9533,28.9057,28.9117,39131.3933
2005-10-10 15:45:00,48.57,48.58,48.54,48.55,29100.529100529096,28.9117,28.9176,28.8938,28.8998,29100.5291
2005-10-10 15:50:00,48.56,48.58,48.53,48.53,57760.14109347442,28.9057,28.9176,28.8879,28.8879,57760.1411
2005-10-10 15:55:00,48.54,48.54,48.48,48.53,46186.06701940035,28.8938,28.8938,28.8581,28.8879,46186.067
2005-10-11 09:30:00,48.42,48.49,48.35,48.49,31084.65608465608,28.8224,28.864,28.7807,28.864,31084.6561
2005-10-11 09:35:00,48.49,48.6,48.37,48.37,14991.181657848325,28.864,28.9295,28.7926,28.7926,14991.1817
2005-10-11 09:40:00,48.36,48.48,48.17,48.23,24470.89947089947,28.7867,28.8581,28.6736,28.7093,24470.8995
2005-10-11 09:45:00,48.23,48.44,48.23,48.35,42438.271604938265,28.7093,28.8343,28.7093,28.7807,42438.2716
2005-10-11 09:50:00,48.34,48.38,48.3,48.36,10802.469135802468,28.7748,28.7986,28.7509,28.7867,10802.4691
2005-10-11 09:55:00,48.39,48.41,48.37,48.41,11574.074074074071,28.8045,28.8164,28.7926,28.8164,11574.0741
2005-10-11 10:00:00,48.41,48.43,48.26,48.27,17305.996472663137,28.8164,28.8283,28.7271,28.7331,17305.9965
2005-10-11 10:05:00,48.27,48.3,48.17,48.27,16975.308641975305,28.7331,28.7509,28.6736,28.7331,16975.3086
2005-10-11 10:10:00,48.26,48.28,48.17,48.17,19951.499118165782,28.7271,28.739,28.6736,28.6736,19951.4991
2005-10-11 10:15:00,48.18,48.2,48.1,48.15,39131.39329805997,28.6795,28.6914,28.6319,28.6617,39131.3933
2005-10-11 10:20:00,48.15,48.21,48.14,48.17,24470.89947089947,28.6617,28.6974,28.6557,28.6736,24470.8995
2005-10-11 10:25:00,48.17,48.29,48.17,48.26,24140.21164021164,28.6736,28.745,28.6736,28.7271,24140.2116
2005-10-11 10:30:00,48.26,48.28,48.25,48.28,32517.636684303347,28.7271,28.739,28.7212,28.739,32517.6367
2005-10-11 10:35:00,48.27,48.28,48.15,48.15,15542.32804232804,28.7331,28.739,28.6617,28.6617,15542.328
2005-10-11 10:40:00,48.13,48.15,48.1,48.13,11684.303350970016,28.6498,28.6617,28.6319,28.6498,11684.3034
2005-10-11 10:45:00,48.12,48.22,48.11,48.14,19510.58201058201,28.6438,28.7033,28.6378,28.6557,19510.582
2005-10-11 10:50:00,48.15,48.26,48.02,48.02,32186.948853615515,28.6617,28.7271,28.5843,28.5843,32186.9489
2005-10-11 10:55:00,48.03,48.13,48.03,48.13,11022.927689594357,28.5902,28.6498,28.5902,28.6498,11022.9277
2005-10-11 11:00:00,48.13,48.13,48.0,48.0,16313.932980599646,28.6498,28.6498,28.5724,28.5724,16313.933
2005-10-11 11:05:00,48.01,48.24,48.0,48.05,28659.611992945323,28.5783,28.7152,28.5724,28.6021,28659.612
2005-10-11 11:10:00,48.05,48.05,47.95,47.95,31635.8024691358,28.6021,28.6021,28.5426,28.5426,31635.8025
2005-10-11 11:15:00,47.95,47.97,47.9,47.94,30974.426807760137,28.5426,28.5545,28.5128,28.5367,30974.4268
2005-10-11 11:20:00,47.95,47.96,47.92,47.92,22266.3139329806,28.5426,28.5486,28.5247,28.5247,22266.3139
2005-10-11 11:25:00,47.92,47.93,47.88,47.88,19510.58201058201,28.5247,28.5307,28.5009,28.5009,19510.582
2005-10-11 11:30:00,47.89,47.89,47.86,47.86,15101.410934744266,28.5069,28.5069,28.489,28.489,15101.4109
2005-10-11 11:35:00,47.86,47.86,47.7,47.71,41225.74955908289,28.489,28.489,28.3938,28.3997,41225.7496
2005-10-11 11:40:00,47.69,47.78,47.69,47.72,29651.67548500881,28.3878,28.4414,28.3878,28.4057,29651.6755
2005-10-11 11:45:00,47.71,47.76,47.67,47.68,22486.772486772483,28.3997,28.4295,28.3759,28.3819,22486.7725
2005-10-11 11:50:00,47.68,47.7,47.66,47.66,29541.44620811288,28.3819,28.3938,28.37,28.37,29541.4462
2005-10-11 11:55:00,47.66,47.67,47.6,47.63,33840.38800705467,28.37,28.3759,28.3343,28.3521,33840.388
2005-10-11 12:00:00,47.65,47.66,47.6,47.6,11463.84479717813,28.364,28.37,28.3343,28.3343,11463.8448
2005-10-11 12:05:00,47.6,47.6,47.53,47.53,10141.093474426809,28.3343,28.3343,28.2926,28.2926,10141.0935
2005-10-11 12:10:00,47.54,47.54,47.41,47.41,22156.08465608465,28.2985,28.2985,28.2212,28.2212,22156.0847
2005-10-11 12:15:00,47.41,47.49,47.38,47.4,18518.518518518515,28.2212,28.2688,28.2033,28.2152,18518.5185
2005-10-11 12:20:00,47.38,47.39,47.33,47.36,16313.932980599646,28.2033,28.2093,28.1735,28.1914,16313.933
2005-10-11 12:25:00,47.36,47.4,47.33,47.4,11022.927689594357,28.1914,28.2152,28.1735,28.2152,11022.9277
2005-10-11 12:30:00,47.44,47.45,47.4,47.42,15432.098765432096,28.239,28.245,28.2152,28.2271,15432.0988
2005-10-11 12:35:00,47.41,47.5,47.4,47.48,11574.074074074071,28.2212,28.2747,28.2152,28.2628,11574.0741
2005-10-11 12:40:00,47.51,47.56,47.5,47.51,14440.035273368603,28.2807,28.3105,28.2747,28.2807,14440.0353
2005-10-11 12:45:00,47.51,47.56,47.5,47.56,16865.079365079364,28.2807,28.3105,28.2747,28.3105,16865.0794
2005-10-11 12:50:00,47.55,47.55,47.51,47.51,13117.283950617282,28.3045,28.3045,28.2807,28.2807,13117.284
2005-10-11 12:55:00,47.5,47.5,47.46,47.47,8708.112874779541,28.2747,28.2747,28.2509,28.2569,8708.1129
2005-10-11 13:00:00,47.47,47.48,47.46,47.46,14880.95238095238,28.2569,28.2628,28.2509,28.2509,14880.9524
2005-10-11 13:05:00,47.46,47.54,47.45,47.46,12896.825396825396,28.2509,28.2985,28.245,28.2509,12896.8254
2005-10-11 13:10:00,47.46,47.57,47.46,47.48,31415.34391534391,28.2509,28.3164,28.2509,28.2628,31415.3439
2005-10-11 13:15:00,47.49,47.51,47.45,47.5,17967.3721340388,28.2688,28.2807,28.245,28.2747,17967.3721
2005-10-11 13:20:00,47.52,47.56,47.49,47.5,22266.3139329806,28.2866,28.3105,28.2688,28.2747,22266.3139
2005-10-11 13:25:00,47.51,47.54,47.47,47.49,18849.206349206343,28.2807,28.2985,28.2569,28.2688,18849.2063
2005-10-11 13:30:00,47.49,47.51,47.47,47.48,20612.87477954145,28.2688,28.2807,28.2569,28.2628,20612.8748
2005-10-11 13:35:00,47.48,47.49,47.46,47.46,17195.767195767196,28.2628,28.2688,28.2509,28.2509,17195.7672
2005-10-11 13:40:00,47.46,47.55,47.46,47.54,13668.430335097,28.2509,28.3045,28.2509,28.2985,13668.4303
2005-10-11 13:45:00,47.53,47.56,47.52,47.52,13447.971781305114,28.2926,28.3105,28.2866,28.2866,13447.9718
2005-10-11 13:50:00,47.51,47.55,47.51,47.52,14770.723104056437,28.2807,28.3045,28.2807,28.2866,14770.7231
2005-10-11 13:55:00,47.53,47.54,47.47,47.49,16093.474426807756,28.2926,28.2985,28.2569,28.2688,16093.4744
2005-10-11 14:00:00,47.49,47.51,47.46,47.49,50264.55026455026,28.2688,28.2807,28.2509,28.2688,50264.5503
2005-10-11 14:05:00,47.49,47.5,47.42,47.5,22486.772486772483,28.2688,28.2747,28.2271,28.2747,22486.7725
2005-10-11 14:10:00,47.51,47.66,47.51,47.63,29320.987654320983,28.2807,28.37,28.2807,28.3521,29320.9877
2005-10-11 14:15:00,47.64,47.66,47.58,47.58,24581.12874779541,28.3581,28.37,28.3224,28.3224,24581.1287
2005-10-11 14:20:00,47.57,47.6,47.55,47.55,22045.85537918871,28.3164,28.3343,28.3045,28.3045,22045.8554
2005-10-11 14:25:00,47.56,47.62,47.55,47.57,34832.451499118164,28.3105,28.3462,28.3045,28.3164,34832.4515
2005-10-11 14:30:00,47.57,47.66,47.55,47.58,19179.894179894178,28.3164,28.37,28.3045,28.3224,19179.8942
2005-10-11 14:35:00,47.58,47.61,47.57,47.58,22927.68959435626,28.3224,28.3402,28.3164,28.3224,22927.6896
2005-10-11 14:40:00,47.57,47.58,47.47,47.49,54122.57495590828,28.3164,28.3224,28.2569,28.2688,54122.575
2005-10-11 14:45:00,47.54,47.56,47.48,47.54,40013.22751322751,28.2985,28.3105,28.2628,28.2985,40013.2275
2005-10-11 14:50:00,47.54,47.54,47.44,47.51,22707.231040564373,28.2985,28.2985,28.239,28.2807,22707.231
2005-10-11 14:55:00,47.51,47.51,47.4,47.46,19290.123456790123,28.2807,28.2807,28.2152,28.2509,19290.1235
2005-10-11 15:00:00,47.46,47.47,47.39,47.44,21604.938271604937,28.2509,28.2569,28.2093,28.239,21604.9383
2005-10-11 15:05:00,47.45,47.47,47.42,47.46,39351.85185185185,28.245,28.2569,28.2271,28.2509,39351.8519
2005-10-11 15:10:00,47.47,47.59,47.46,47.56,25242.50440917108,28.2569,28.3283,28.2509,28.3105,25242.5044
2005-10-11 15:15:00,47.56,47.58,47.49,47.49,23809.52380952381,28.3105,28.3224,28.2688,28.2688,23809.5238
2005-10-11 15:20:00,47.48,47.5,47.42,47.42,31084.65608465608,28.2628,28.2747,28.2271,28.2271,31084.6561
2005-10-11 15:25:00,47.41,47.51,47.37,47.48,39902.998236331565,28.2212,28.2807,28.1974,28.2628,39902.9982
2005-10-11 15:30:00,47.46,47.47,47.4,47.46,30974.426807760137,28.2509,28.2569,28.2152,28.2509,30974.4268
2005-10-11 15:35:00,47.45,47.53,47.43,47.5,28769.841269841265,28.245,28.2926,28.2331,28.2747,28769.8413
2005-10-11 15:40:00,47.5,47.65,47.49,47.63,34611.992945326274,28.2747,28.364,28.2688,28.3521,34611.9929
2005-10-11 15:45:00,47.61,47.67,47.59,47.64,48390.65255731922,28.3402,28.3759,28.3283,28.3581,48390.6526
2005-10-11 15:50:00,47.64,47.66,47.62,47.65,53350.97001763668,28.3581,28.37,28.3462,28.364,53350.97
2005-10-11 15:55:00,47.64,47.65,47.62,47.62,67570.5467372134,28.3581,28.364,28.3462,28.3462,67570.5467
2005-10-12 09:30:00,47.49,47.95,47.49,47.95,37808.64197530864,28.2688,28.5426,28.2688,28.5426,37808.642
2005-10-12 09:35:00,47.98,47.99,47.72,47.8,18298.059964726628,28.5605,28.5664,28.4057,28.4533,18298.06
2005-10-12 09:40:00,47.8,47.98,47.77,47.87,20061.728395061727,28.4533,28.5605,28.4355,28.495,20061.7284
2005-10-12 09:45:00,47.86,47.96,47.82,47.84,25793.65079365079,28.489,28.5486,28.4652,28.4771,25793.6508
2005-10-12 09:50:00,47.78,47.95,47.78,47.92,22045.85537918871,28.4414,28.5426,28.4414,28.5247,22045.8554
2005-10-12 09:55:00,47.95,48.08,47.92,48.04,33730.15873015873,28.5426,28.62,28.5247,28.5962,33730.1587
2005-10-12 10:00:00,48.04,48.04,47.95,48.0,14329.805996472662,28.5962,28.5962,28.5426,28.5724,14329.806
2005-10-12 10:05:00,47.96,47.96,47.77,47.77,18849.206349206343,28.5486,28.5486,28.4355,28.4355,18849.2063
2005-10-12 10:10:00,47.77,47.78,47.63,47.64,20171.95767195767,28.4355,28.4414,28.3521,28.3581,20171.9577
2005-10-12 10:15:00,47.63,47.74,47.54,47.74,43871.25220458553,28.3521,28.4176,28.2985,28.4176,43871.2522
2005-10-12 10:20:00,47.75,47.81,47.73,47.74,17746.91358024691,28.4236,28.4593,28.4116,28.4176,17746.9136
2005-10-12 10:25:00,47.7,47.79,47.6,47.75,27777.777777777774,28.3938,28.4474,28.3343,28.4236,27777.7778
2005-10-12 10:30:00,47.75,47.76,47.66,47.66,26344.79717813051,28.4236,28.4295,28.37,28.37,26344.7972
2005-10-12 10:35:00,47.66,47.67,47.63,47.63,14660.493827160491,28.37,28.3759,28.3521,28.3521,14660.4938
2005-10-12 10:40:00,47.63,47.74,47.6,47.71,20061.728395061727,28.3521,28.4176,28.3343,28.3997,20061.7284
2005-10-12 10:45:00,47.71,47.74,47.66,47.72,23148.148148148142,28.3997,28.4176,28.37,28.4057,23148.1481
2005-10-12 10:50:00,47.71,47.71,47.6,47.6,25462.96296296296,28.3997,28.3997,28.3343,28.3343,25462.963
2005-10-12 10:55:00,47.61,47.63,47.57,47.61,23037.9188712522,28.3402,28.3521,28.3164,28.3402,23037.9189
2005-10-12 11:00:00,47.59,47.66,47.59,47.65,21715.16754850088,28.3283,28.37,28.3283,28.364,21715.1675
2005-10-12 11:05:00,47.65,47.69,47.6,47.68,20833.33333333333,28.364,28.3878,28.3343,28.3819,20833.3333
2005-10-12 11:10:00,47.68,47.84,47.68,47.81,20833.33333333333,28.3819,28.4771,28.3819,28.4593,20833.3333
2005-10-12 11:15:00,47.79,47.79,47.71,47.79,43209.87654320987,28.4474,28.4474,28.3997,28.4474,43209.8765
2005-10-12 11:20:00,47.8,47.85,47.72,47.72,15542.32804232804,28.4533,28.4831,28.4057,28.4057,15542.328
2005-10-12 11:25:00,47.68,47.88,47.68,47.83,15211.64021164021,28.3819,28.5009,28.3819,28.4712,15211.6402
2005-10-12 11:30:00,47.84,47.89,47.79,47.89,15762.786596119928,28.4771,28.5069,28.4474,28.5069,15762.7866
2005-10-12 11:35:00,47.88,47.88,47.8,47.81,18077.60141093474,28.5009,28.5009,28.4533,28.4593,18077.6014
2005-10-12 11:40:00,47.78,47.78,47.68,47.68,5621.693121693121,28.4414,28.4414,28.3819,28.3819,5621.6931
2005-10-12 11:45:00,47.72,47.73,47.67,47.68,15211.64021164021,28.4057,28.4116,28.3759,28.3819,15211.6402
2005-10-12 11:50:00,47.69,47.69,47.66,47.68,15101.410934744266,28.3878,28.3878,28.37,28.3819,15101.4109
2005-10-12 11:55:00,47.68,47.68,47.63,47.66,18628.74779541446,28.3819,28.3819,28.3521,28.37,18628.7478
2005-10-12 12:00:00,47.66,47.72,47.59,47.69,27777.777777777774,28.37,28.4057,28.3283,28.3878,27777.7778
2005-10-12 12:05:00,47.72,47.75,47.69,47.74,10471.781305114637,28.4057,28.4236,28.3878,28.4176,10471.7813
2005-10-12 12:10:00,47.75,47.75,47.67,47.71,7605.820105820105,28.4236,28.4236,28.3759,28.3997,7605.8201
2005-10-12 12:15:00,47.72,47.89,47.72,47.87,14550.264550264548,28.4057,28.5069,28.4057,28.495,14550.2646
2005-10-12 12:20:00,47.85,47.87,47.78,47.78,8928.571428571428,28.4831,28.495,28.4414,28.4414,8928.5714
2005-10-12 12:25:00,47.81,47.81,47.76,47.81,6393.298059964726,28.4593,28.4593,28.4295,28.4593,6393.2981
2005-10-12 12:30:00,47.84,47.85,47.81,47.81,4188.712522045855,28.4771,28.4831,28.4593,28.4593,4188.7125
2005-10-12 12:35:00,47.81,47.83,47.8,47.8,6172.839506172839,28.4593,28.4712,28.4533,28.4533,6172.8395
2005-10-12 12:40:00,47.77,47.79,47.72,47.75,9920.63492063492,28.4355,28.4474,28.4057,28.4236,9920.6349
2005-10-12 12:45:00,47.75,47.75,47.67,47.69,9589.947089947089,28.4236,28.4236,28.3759,28.3878,9589.9471
2005-10-12 12:50:00,47.68,47.74,47.68,47.74,10582.01058201058,28.3819,28.4176,28.3819,28.4176,10582.0106
2005-10-12 12:55:00,47.73,47.74,47.72,47.72,5401.234567901234,28.4116,28.4176,28.4057,28.4057,5401.2346
2005-10-12 13:00:00,47.73,47.75,47.71,47.75,19841.26984126984,28.4116,28.4236,28.3997,28.4236,19841.2698
2005-10-12 13:05:00,47.75,47.81,47.74,47.76,10361.552028218694,28.4236,28.4593,28.4176,28.4295,10361.552
2005-10-12 13:10:00,47.77,47.83,47.74,47.75,8708.112874779541,28.4355,28.4712,28.4176,28.4236,8708.1129
2005-10-12 13:15:00,47.76,47.81,47.71,47.81,9810.405643738975,28.4295,28.4593,28.3997,28.4593,9810.4056
2005-10-12 13:20:00,47.79,47.84,47.79,47.84,12786.596119929452,28.4474,28.4771,28.4474,28.4771,12786.5961
2005-10-12 13:25:00,47.83,47.83,47.67,47.71,9369.488536155202,28.4712,28.4712,28.3759,28.3997,9369.4885
2005-10-12 13:30:00,47.71,47.71,47.65,47.66,17967.3721340388,28.3997,28.3997,28.364,28.37,17967.3721
2005-10-12 13:35:00,47.68,47.77,47.68,47.77,10141.093474426809,28.3819,28.4355,28.3819,28.4355,10141.0935
2005-10-12 13:40:00,47.76,47.76,47.67,47.69,15321.869488536153,28.4295,28.4295,28.3759,28.3878,15321.8695
2005-10-12 13:45:00,47.68,47.69,47.65,47.66,16424.162257495587,28.3819,28.3878,28.364,28.37,16424.1623
2005-10-12 13:50:00,47.65,47.68,47.63,47.66,5842.151675485008,28.364,28.3819,28.3521,28.37,5842.1517
2005-10-12 13:55:00,47.66,47.68,47.66,47.66,9038.80070546737,28.37,28.3819,28.37,28.37,9038.8007
2005-10-12 14:00:00,47.66,47.66,47.6,47.64,21384.47971781305,28.37,28.37,28.3343,28.3581,21384.4797
2005-10-12 14:05:00,47.65,47.68,47.64,47.66,13888.888888888889,28.364,28.3819,28.3581,28.37,13888.8889
2005-10-12 14:10:00,47.66,47.66,47.49,47.56,25573.192239858905,28.37,28.37,28.2688,28.3105,25573.1922
2005-10-12 14:15:00,47.58,47.58,47.5,47.56,14329.805996472662,28.3224,28.3224,28.2747,28.3105,14329.806
2005-10-12 14:20:00,47.54,47.56,47.41,47.53,19400.352733686064,28.2985,28.3105,28.2212,28.2926,19400.3527
2005-10-12 14:25:00,47.53,47.59,47.46,47.57,24250.440917107582,28.2926,28.3283,28.2509,28.3164,24250.4409
2005-10-12 14:30:00,47.58,47.6,47.56,47.57,15432.098765432096,28.3224,28.3343,28.3105,28.3164,15432.0988
2005-10-12 14:35:00,47.56,47.57,47.54,47.54,13007.05467372134,28.3105,28.3164,28.2985,28.2985,13007.0547
2005-10-12 14:40:00,47.53,47.67,47.53,47.67,17526.455026455023,28.2926,28.3759,28.2926,28.3759,17526.455
2005-10-12 14:45:00,47.66,47.66,47.63,47.63,18077.60141093474,28.37,28.37,28.3521,28.3521,18077.6014
2005-10-12 14:50:00,47.63,47.63,47.58,47.6,14329.805996472662,28.3521,28.3521,28.3224,28.3343,14329.806
2005-10-12 14:55:00,47.6,47.62,47.55,47.59,20612.87477954145,28.3343,28.3462,28.3045,28.3283,20612.8748
2005-10-12 15:00:00,47.6,47.62,47.55,47.62,16754.85008818342,28.3343,28.3462,28.3045,28.3462,16754.8501
2005-10-12 15:05:00,47.61,47.66,47.59,47.62,27336.860670194,28.3402,28.37,28.3283,28.3462,27336.8607
2005-10-12 15:10:00,47.63,47.64,47.62,47.63,16865.079365079364,28.3521,28.3581,28.3462,28.3521,16865.0794
2005-10-12 15:15:00,47.63,47.65,47.58,47.63,13007.05467372134,28.3521,28.364,28.3224,28.3521,13007.0547
2005-10-12 15:20:00,47.65,47.69,47.64,47.66,22707.231040564373,28.364,28.3878,28.3581,28.37,22707.231
2005-10-12 15:25:00,47.66,47.73,47.65,47.65,16534.391534391532,28.37,28.4116,28.364,28.364,16534.3915
2005-10-12 15:30:00,47.65,47.67,47.6,47.66,21715.16754850088,28.364,28.3759,28.3343,28.37,21715.1675
2005-10-12 15:35:00,47.66,47.67,47.59,47.66,29982.36331569665,28.37,28.3759,28.3283,28.37,29982.3633
2005-10-12 15:40:00,47.66,47.69,47.65,47.68,23037.9188712522,28.37,28.3878,28.364,28.3819,23037.9189
2005-10-12 15:45:00,47.71,47.79,47.66,47.76,32848.324514991175,28.3997,28.4474,28.37,28.4295,32848.3245
2005-10-12 15:50:00,47.77,47.79,47.7,47.7,25683.421516754846,28.4355,28.4474,28.3938,28.3938,25683.4215
2005-10-12 15:55:00,47.71,47.72,47.66,47.72,41556.43738977072,28.3997,28.4057,28.37,28.4057,41556.4374
2005-10-13 09:30:00,47.67,47.89,47.67,47.89,30533.509700176364,28.3759,28.5069,28.3759,28.5069,30533.5097
2005-10-13 09:35:00,47.9,48.04,47.81,48.03,23478.835978835978,28.5128,28.5962,28.4593,28.5902,23478.836
2005-10-13 09:40:00,48.02,48.02,47.86,48.02,17636.68430335097,28.5843,28.5843,28.489,28.5843,17636.6843
2005-10-13 09:45:00,48.0,48.13,47.94,48.13,43209.87654320987,28.5724,28.6498,28.5367,28.6498,43209.8765
2005-10-13 09:50:00,48.13,48.13,47.95,48.06,30313.05114638448,28.6498,28.6498,28.5426,28.6081,30313.0511
2005-10-13 09:55:00,48.05,48.1,48.04,48.08,15101.410934744266,28.6021,28.6319,28.5962,28.62,15101.4109
2005-10-13 10:00:00,48.12,48.13,48.01,48.03,24140.21164021164,28.6438,28.6498,28.5783,28.5902,24140.2116
2005-10-13 10:05:00,48.01,48.08,47.91,48.06,43540.5643738977,28.5783,28.62,28.5188,28.6081,43540.5644
2005-10-13 10:10:00,48.05,48.05,47.95,47.98,15321.869488536153,28.6021,28.6021,28.5426,28.5605,15321.8695
2005-10-13 10:15:00,47.97,48.01,47.94,47.95,14219.576719576718,28.5545,28.5783,28.5367,28.5426,14219.5767
2005-10-13 10:20:00,47.95,47.98,47.95,47.95,33399.47089947089,28.5426,28.5605,28.5426,28.5426,33399.4709
2005-10-13 10:25:00,47.95,48.02,47.95,47.99,21825.396825396823,28.5426,28.5843,28.5426,28.5664,21825.3968
2005-10-13 10:30:00,47.99,47.99,47.86,47.86,31635.8024691358,28.5664,28.5664,28.489,28.489,31635.8025
2005-10-13 10:35:00,47.88,47.97,47.87,47.96,22707.231040564373,28.5009,28.5545,28.495,28.5486,22707.231
2005-10-13 10:40:00,47.97,48.02,47.92,47.99,26785.714285714283,28.5545,28.5843,28.5247,28.5664,26785.7143
2005-10-13 10:45:00,47.98,48.01,47.95,47.98,15983.245149911814,28.5605,28.5783,28.5426,28.5605,15983.2451
2005-10-13 10:50:00,47.97,47.97,47.91,47.91,15542.32804232804,28.5545,28.5545,28.5188,28.5188,15542.328
2005-10-13 10:55:00,47.91,47.95,47.91,47.95,28439.15343915344,28.5188,28.5426,28.5188,28.5426,28439.1534
2005-10-13 11:00:00,47.95,47.99,47.94,47.94,12345.679012345678,28.5426,28.5664,28.5367,28.5367,12345.679
2005-10-13 11:05:00,47.94,47.95,47.89,47.89,27777.777777777774,28.5367,28.5426,28.5069,28.5069,27777.7778
2005-10-13 11:10:00,47.89,47.95,47.89,47.95,101962.08112874778,28.5069,28.5426,28.5069,28.5426,101962.0811
2005-10-13 11:15:00,47.95,47.97,47.94,47.94,29431.216931216928,28.5426,28.5545,28.5367,28.5367,29431.2169
2005-10-13 11:20:00,47.94,47.99,47.94,47.98,28659.611992945323,28.5367,28.5664,28.5367,28.5605,28659.612
2005-10-13 11:25:00,47.97,47.97,47.95,47.97,4629.629629629629,28.5545,28.5545,28.5426,28.5545,4629.6296
2005-10-13 11:30:00,47.98,47.98,47.92,47.96,13337.742504409169,28.5605,28.5605,28.5247,28.5486,13337.7425
2005-10-13 11:35:00,47.97,48.02,47.95,47.97,14109.347442680775,28.5545,28.5843,28.5426,28.5545,14109.3474
2005-10-13 11:40:00,47.98,48.0,47.94,47.94,6944.444444444443,28.5605,28.5724,28.5367,28.5367,6944.4444
2005-10-13 11:45:00,47.95,47.95,47.91,47.93,14770.723104056437,28.5426,28.5426,28.5188,28.5307,14770.7231
2005-10-13 11:50:00,47.94,47.95,47.91,47.95,21604.938271604937,28.5367,28.5426,28.5188,28.5426,21604.9383
2005-10-13 11:55:00,47.94,47.95,47.85,47.95,58862.433862433856,28.5367,28.5426,28.4831,28.5426,58862.4339
2005-10-13 12:00:00,47.95,47.98,47.93,47.95,23368.60670194004,28.5426,28.5605,28.5307,28.5426,23368.6067
2005-10-13 12:05:00,47.95,47.96,47.9,47.95,22597.001763668428,28.5426,28.5486,28.5128,28.5426,22597.0018
2005-10-13 12:10:00,47.95,47.97,47.94,47.95,26014.10934744268,28.5426,28.5545,28.5367,28.5426,26014.1093
2005-10-13 12:15:00,47.95,47.98,47.94,47.95,14440.035273368603,28.5426,28.5605,28.5367,28.5426,14440.0353
2005-10-13 12:20:00,47.95,47.95,47.94,47.95,21494.70899470899,28.5426,28.5426,28.5367,28.5426,21494.709
2005-10-13 12:25:00,47.95,48.0,47.94,48.0,16534.391534391532,28.5426,28.5724,28.5367,28.5724,16534.3915
2005-10-13 12:30:00,48.0,48.11,48.0,48.09,16093.474426807756,28.5724,28.6378,28.5724,28.6259,16093.4744
2005-10-13 12:35:00,48.08,48.08,48.05,48.05,4960.317460317459,28.62,28.62,28.6021,28.6021,4960.3175
2005-10-13 12:40:00,48.05,48.15,48.05,48.15,15321.869488536153,28.6021,28.6617,28.6021,28.6617,15321.8695
2005-10-13 12:45:00,48.15,48.17,48.12,48.17,11904.761904761905,28.6617,28.6736,28.6438,28.6736,11904.7619
2005-10-13 12:50:00,48.16,48.17,48.09,48.12,10912.698412698412,28.6676,28.6736,28.6259,28.6438,10912.6984
2005-10-13 12:55:00,48.09,48.13,48.08,48.13,9369.488536155202,28.6259,28.6498,28.62,28.6498,9369.4885
2005-10-13 13:00:00,48.14,48.16,48.12,48.13,10802.469135802468,28.6557,28.6676,28.6438,28.6498,10802.4691
2005-10-13 13:05:00,48.11,48.11,48.06,48.06,6062.610229276896,28.6378,28.6378,28.6081,28.6081,6062.6102
2005-10-13 13:10:00,48.06,48.1,48.02,48.1,14991.181657848325,28.6081,28.6319,28.5843,28.6319,14991.1817
2005-10-13 13:15:00,48.1,48.1,48.05,48.06,13007.05467372134,28.6319,28.6319,28.6021,28.6081,13007.0547
2005-10-13 13:20:00,48.05,48.08,48.04,48.05,9369.488536155202,28.6021,28.62,28.5962,28.6021,9369.4885
2005-10-13 13:25:00,48.06,48.1,48.06,48.09,10030.864197530864,28.6081,28.6319,28.6081,28.6259,10030.8642
2005-10-13 13:30:00,48.09,48.13,48.09,48.09,8156.966490299823,28.6259,28.6498,28.6259,28.6259,8156.9665
2005-10-13 13:35:00,48.09,48.09,48.02,48.02,8267.195767195766,28.6259,28.6259,28.5843,28.5843,8267.1958
2005-10-13 13:40:00,48.02,48.03,47.96,47.99,11794.53262786596,28.5843,28.5902,28.5486,28.5664,11794.5326
2005-10-13 13:45:00,47.96,47.98,47.94,47.98,22597.001763668428,28.5486,28.5605,28.5367,28.5605,22597.0018
2005-10-13 13:50:00,47.98,48.09,47.98,48.09,18298.059964726628,28.5605,28.6259,28.5605,28.6259,18298.06
2005-10-13 13:55:00,48.07,48.08,48.03,48.08,13007.05467372134,28.614,28.62,28.5902,28.62,13007.0547
2005-10-13 14:00:00,48.08,48.13,48.05,48.09,19290.123456790123,28.62,28.6498,28.6021,28.6259,19290.1235
2005-10-13 14:05:00,48.09,48.15,48.05,48.08,21715.16754850088,28.6259,28.6617,28.6021,28.62,21715.1675
2005-10-13 14:10:00,48.1,48.1,47.99,48.03,15652.557319223984,28.6319,28.6319,28.5664,28.5902,15652.5573
2005-10-13 14:15:00,48.03,48.1,48.01,48.07,15432.098765432096,28.5902,28.6319,28.5783,28.614,15432.0988
2005-10-13 14:20:00,48.06,48.24,48.04,48.17,28218.69488536155,28.6081,28.7152,28.5962,28.6736,28218.6949
2005-10-13 14:25:00,48.17,48.17,48.03,48.03,17085.53791887125,28.6736,28.6736,28.5902,28.5902,17085.5379
2005-10-13 14:30:00,48.04,48.15,48.03,48.15,16865.079365079364,28.5962,28.6617,28.5902,28.6617,16865.0794
2005-10-13 14:35:00,48.15,48.2,48.09,48.2,25683.421516754846,28.6617,28.6914,28.6259,28.6914,25683.4215
2005-10-13 14:40:00,48.19,48.24,48.08,48.08,21053.79188712522,28.6855,28.7152,28.62,28.62,21053.7919
2005-10-13 14:45:00,48.08,48.17,48.07,48.07,17085.53791887125,28.62,28.6736,28.614,28.614,17085.5379
2005-10-13 14:50:00,48.07,48.07,48.01,48.03,12455.90828924162,28.614,28.614,28.5783,28.5902,12455.9083
2005-10-13 14:55:00,48.04,48.08,48.0,48.06,22597.001763668428,28.5962,28.62,28.5724,28.6081,22597.0018
2005-10-13 15:00:00,48.06,48.1,48.04,48.09,17636.68430335097,28.6081,28.6319,28.5962,28.6259,17636.6843
2005-10-13 15:05:00,48.09,48.1,48.02,48.05,18408.289241622573,28.6259,28.6319,28.5843,28.6021,18408.2892
2005-10-13 15:10:00,48.07,48.07,48.0,48.02,13999.11816578483,28.614,28.614,28.5724,28.5843,13999.1182
2005-10-13 15:15:00,48.01,48.01,47.93,47.96,16093.474426807756,28.5783,28.5783,28.5307,28.5486,16093.4744
2005-10-13 15:20:00,47.95,47.99,47.93,47.99,18077.60141093474,28.5426,28.5664,28.5307,28.5664,18077.6014
2005-10-13 15:25:00,47.99,48.04,47.94,47.98,37257.49559082892,28.5664,28.5962,28.5367,28.5605,37257.4956
2005-10-13 15:30:00,47.99,47.99,47.94,47.96,22156.08465608465,28.5664,28.5664,28.5367,28.5486,22156.0847
2005-10-13 15:35:00,47.96,48.01,47.96,48.0,19400.352733686064,28.5486,28.5783,28.5486,28.5724,19400.3527
2005-10-13 15:40:00,48.0,48.0,47.96,47.97,21494.70899470899,28.5724,28.5724,28.5486,28.5545,21494.709
2005-10-13 15:45:00,47.96,48.08,47.96,48.06,34942.6807760141,28.5486,28.62,28.5486,28.6081,34942.6808
2005-10-13 15:50:00,48.05,48.07,48.04,48.04,23368.60670194004,28.6021,28.614,28.5962,28.5962,23368.6067
2005-10-13 15:55:00,48.04,48.06,48.03,48.03,23037.9188712522,28.5962,28.6081,28.5902,28.5902,23037.9189
2005-10-14 09:30:00,48.06,48.08,47.85,47.92,29431.216931216928,28.6081,28.62,28.4831,28.5247,29431.2169
2005-10-14 09:35:00,47.9,47.97,47.81,47.89,14219.576719576718,28.5128,28.5545,28.4593,28.5069,14219.5767
2005-10-14 09:40:00,47.93,47.93,47.67,47.77,14991.181657848325,28.5307,28.5307,28.3759,28.4355,14991.1817
2005-10-14 09:45:00,47.77,47.93,47.68,47.93,21825.396825396823,28.4355,28.5307,28.3819,28.5307,21825.3968
2005-10-14 09:50:00,47.9,47.93,47.81,47.88,16093.474426807756,28.5128,28.5307,28.4593,28.5009,16093.4744
2005-10-14 09:55:00,47.87,47.87,47.8,47.84,9810.405643738975,28.495,28.495,28.4533,28.4771,9810.4056
2005-10-14 10:00:00,47.84,47.96,47.83,47.96,13227.513227513226,28.4771,28.5486,28.4712,28.5486,13227.5132
2005-10-14 10:05:00,47.96,47.98,47.9,47.93,11904.761904761905,28.5486,28.5605,28.5128,28.5307,11904.7619
2005-10-14 10:10:00,47.93,48.01,47.92,47.94,8267.195767195766,28.5307,28.5783,28.5247,28.5367,8267.1958
2005-10-14 10:15:00,47.94,47.94,47.86,47.86,9038.80070546737,28.5367,28.5367,28.489,28.489,9038.8007
2005-10-14 10:20:00,47.87,47.95,47.86,47.95,7716.049382716048,28.495,28.5426,28.489,28.5426,7716.0494
2005-10-14 10:25:00,47.95,47.96,47.92,47.92,3747.7954144620808,28.5426,28.5486,28.5247,28.5247,3747.7954
2005-10-14 10:30:00,47.92,48.05,47.9,48.05,19841.26984126984,28.5247,28.6021,28.5128,28.6021,19841.2698
2005-10-14 10:35:00,48.04,48.15,48.04,48.15,13558.201058201055,28.5962,28.6617,28.5962,28.6617,13558.2011
2005-10-14 10:40:00,48.15,48.15,48.08,48.12,14329.805996472662,28.6617,28.6617,28.62,28.6438,14329.806
2005-10-14 10:45:00,48.13,48.25,48.12,48.25,10471.781305114637,28.6498,28.7212,28.6438,28.7212,10471.7813
2005-10-14 10:50:00,48.22,48.24,48.2,48.2,6613.756613756613,28.7033,28.7152,28.6914,28.6914,6613.7566
2005-10-14 10:55:00,48.19,48.2,48.15,48.15,5180.776014109347,28.6855,28.6914,28.6617,28.6617,5180.776
2005-10-14 11:00:00,48.16,48.16,48.04,48.07,7385.361552028218,28.6676,28.6676,28.5962,28.614,7385.3616
2005-10-14 11:05:00,48.07,48.14,48.06,48.12,13999.11816578483,28.614,28.6557,28.6081,28.6438,13999.1182
2005-10-14 11:10:00,48.12,48.12,48.1,48.12,15101.410934744266,28.6438,28.6438,28.6319,28.6438,15101.4109
2005-10-14 11:15:00,48.12,48.3,48.12,48.28,19510.58201058201,28.6438,28.7509,28.6438,28.739,19510.582
2005-10-14 11:20:00,48.28,48.28,48.21,48.21,11574.074074074071,28.739,28.739,28.6974,28.6974,11574.0741
2005-10-14 11:25:00,48.21,48.25,48.16,48.18,8928.571428571428,28.6974,28.7212,28.6676,28.6795,8928.5714
2005-10-14 11:30:00,48.19,48.21,48.17,48.18,4629.629629629629,28.6855,28.6974,28.6736,28.6795,4629.6296
2005-10-14 11:35:00,48.17,48.3,48.17,48.3,13117.283950617282,28.6736,28.7509,28.6736,28.7509,13117.284
2005-10-14 11:40:00,48.31,48.32,48.21,48.21,9038.80070546737,28.7569,28.7629,28.6974,28.6974,9038.8007
2005-10-14 11:45:00,48.22,48.3,48.22,48.3,8708.112874779541,28.7033,28.7509,28.7033,28.7509,8708.1129
2005-10-14 11:50:00,48.3,48.3,48.24,48.25,10361.552028218694,28.7509,28.7509,28.7152,28.7212,10361.552
2005-10-14 11:55:00,48.28,48.35,48.25,48.26,7605.820105820105,28.739,28.7807,28.7212,28.7271,7605.8201
2005-10-14 12:00:00,48.28,48.31,48.27,48.27,10912.698412698412,28.739,28.7569,28.7331,28.7331,10912.6984
2005-10-14 12:05:00,48.28,48.34,48.24,48.34,9259.259259259255,28.739,28.7748,28.7152,28.7748,9259.2593
2005-10-14 12:10:00,48.34,48.34,48.32,48.33,18298.059964726628,28.7748,28.7748,28.7629,28.7688,18298.06
2005-10-14 12:15:00,48.33,48.34,48.28,48.34,8156.966490299823,28.7688,28.7748,28.739,28.7748,8156.9665
2005-10-14 12:20:00,48.34,48.34,48.32,48.34,6944.444444444443,28.7748,28.7748,28.7629,28.7748,6944.4444
2005-10-14 12:25:00,48.33,48.33,48.29,48.29,5180.776014109347,28.7688,28.7688,28.745,28.745,5180.776
2005-10-14 12:30:00,48.26,48.32,48.25,48.32,12235.449735449734,28.7271,28.7629,28.7212,28.7629,12235.4497
2005-10-14 12:35:00,48.34,48.35,48.33,48.34,6503.5273368606695,28.7748,28.7807,28.7688,28.7748,6503.5273
2005-10-14 12:40:00,48.34,48.34,48.31,48.32,12896.825396825396,28.7748,28.7748,28.7569,28.7629,12896.8254
2005-10-14 12:45:00,48.31,48.31,48.27,48.27,3637.566137566137,28.7569,28.7569,28.7331,28.7331,3637.5661
2005-10-14 12:50:00,48.27,48.27,48.2,48.2,3858.024691358024,28.7331,28.7331,28.6914,28.6914,3858.0247
2005-10-14 12:55:00,48.2,48.21,48.14,48.14,9038.80070546737,28.6914,28.6974,28.6557,28.6557,9038.8007
2005-10-14 13:00:00,48.14,48.23,48.13,48.23,9038.80070546737,28.6557,28.7093,28.6498,28.7093,9038.8007
2005-10-14 13:05:00,48.21,48.22,48.15,48.17,13999.11816578483,28.6974,28.7033,28.6617,28.6736,13999.1182
2005-10-14 13:10:00,48.18,48.23,48.17,48.23,12235.449735449734,28.6795,28.7093,28.6736,28.7093,12235.4497
2005-10-14 13:15:00,48.23,48.23,48.15,48.21,10030.864197530864,28.7093,28.7093,28.6617,28.6974,10030.8642
2005-10-14 13:20:00,48.21,48.3,48.21,48.28,13558.201058201055,28.6974,28.7509,28.6974,28.739,13558.2011
2005-10-14 13:25:00,48.27,48.34,48.26,48.32,6503.5273368606695,28.7331,28.7748,28.7271,28.7629,6503.5273
2005-10-14 13:30:00,48.34,48.35,48.22,48.22,9259.259259259255,28.7748,28.7807,28.7033,28.7033,9259.2593
2005-10-14 13:35:00,48.21,48.24,48.21,48.24,9369.488536155202,28.6974,28.7152,28.6974,28.7152,9369.4885
2005-10-14 13:40:00,48.24,48.27,48.22,48.25,8818.342151675484,28.7152,28.7331,28.7033,28.7212,8818.3422
2005-10-14 13:45:00,48.24,48.33,48.24,48.27,15873.015873015873,28.7152,28.7688,28.7152,28.7331,15873.0159
2005-10-14 13:50:00,48.29,48.33,48.28,48.31,10471.781305114637,28.745,28.7688,28.739,28.7569,10471.7813
2005-10-14 13:55:00,48.31,48.34,48.29,48.33,8928.571428571428,28.7569,28.7748,28.745,28.7688,8928.5714
2005-10-14 14:00:00,48.32,48.32,48.25,48.26,5731.922398589065,28.7629,28.7629,28.7212,28.7271,5731.9224
2005-10-14 14:05:00,48.26,48.27,48.17,48.2,9369.488536155202,28.7271,28.7331,28.6736,28.6914,9369.4885
2005-10-14 14:10:00,48.2,48.23,48.19,48.23,9920.63492063492,28.6914,28.7093,28.6855,28.7093,9920.6349
2005-10-14 14:15:00,48.21,48.22,48.15,48.19,9479.717813051146,28.6974,28.7033,28.6617,28.6855,9479.7178
2005-10-14 14:20:00,48.18,48.2,48.16,48.19,12345.679012345678,28.6795,28.6914,28.6676,28.6855,12345.679
2005-10-14 14:25:00,48.17,48.24,48.17,48.24,11133.156966490298,28.6736,28.7152,28.6736,28.7152,11133.157
2005-10-14 14:30:00,48.23,48.24,48.18,48.2,11904.761904761905,28.7093,28.7152,28.6795,28.6914,11904.7619
2005-10-14 14:35:00,48.2,48.25,48.2,48.25,11022.927689594357,28.6914,28.7212,28.6914,28.7212,11022.9277
2005-10-14 14:40:00,48.24,48.27,48.23,48.27,9589.947089947089,28.7152,28.7331,28.7093,28.7331,9589.9471
2005-10-14 14:45:00,48.28,48.32,48.28,48.31,6062.610229276896,28.739,28.7629,28.739,28.7569,6062.6102
2005-10-14 14:50:00,48.31,48.4,48.31,48.39,18408.289241622573,28.7569,28.8105,28.7569,28.8045,18408.2892
2005-10-14 14:55:00,48.39,48.39,48.32,48.39,9369.488536155202,28.8045,28.8045,28.7629,28.8045,9369.4885
2005-10-14 15:00:00,48.4,48.44,48.39,48.44,30864.197530864192,28.8105,28.8343,28.8045,28.8343,30864.1975
2005-10-14 15:05:00,48.43,48.43,48.41,48.41,25793.65079365079,28.8283,28.8283,28.8164,28.8164,25793.6508
2005-10-14 15:10:00,48.41,48.42,48.33,48.39,14880.95238095238,28.8164,28.8224,28.7688,28.8045,14880.9524
2005-10-14 15:15:00,48.39,48.4,48.38,48.39,12345.679012345678,28.8045,28.8105,28.7986,28.8045,12345.679
2005-10-14 15:20:00,48.39,48.39,48.36,48.38,6944.444444444443,28.8045,28.8045,28.7867,28.7986,6944.4444
2005-10-14 15:25:00,48.38,48.4,48.37,48.38,11794.53262786596,28.7986,28.8105,28.7926,28.7986,11794.5326
2005-10-14 15:30:00,48.38,48.39,48.34,48.35,11133.156966490298,28.7986,28.8045,28.7748,28.7807,11133.157
2005-10-14 15:35:00,48.34,48.4,48.34,48.39,16534.391534391532,28.7748,28.8105,28.7748,28.8045,16534.3915
2005-10-14 15:40:00,48.39,48.39,48.34,48.36,19731.040564373896,28.8045,28.8045,28.7748,28.7867,19731.0406
2005-10-14 15:45:00,48.35,48.36,48.34,48.34,13007.05467372134,28.7807,28.7867,28.7748,28.7748,13007.0547
2005-10-14 15:50:00,48.34,48.37,48.34,48.36,26234.567901234564,28.7748,28.7926,28.7748,28.7867,26234.5679
2005-10-14 15:55:00,48.36,48.38,48.33,48.38,29982.36331569665,28.7867,28.7986,28.7688,28.7986,29982.3633
2005-10-17 09:30:00,48.44,48.44,48.08,48.09,33399.47089947089,28.8343,28.8343,28.62,28.6259,33399.4709
2005-10-17 09:35:00,48.09,48.31,48.09,48.31,31746.031746031746,28.6259,28.7569,28.6259,28.7569,31746.0317
2005-10-17 09:40:00,48.29,48.29,47.96,48.02,21825.396825396823,28.745,28.745,28.5486,28.5843,21825.3968
2005-10-17 09:45:00,48.02,48.04,47.93,47.94,36816.578483245146,28.5843,28.5962,28.5307,28.5367,36816.5785
2005-10-17 09:50:00,47.95,48.01,47.82,47.82,27888.00705467372,28.5426,28.5783,28.4652,28.4652,27888.0071
2005-10-17 09:55:00,47.84,47.95,47.82,47.89,26455.02645502645,28.4771,28.5426,28.4652,28.5069,26455.0265
2005-10-17 10:00:00,47.88,47.91,47.82,47.91,25022.045855379187,28.5009,28.5188,28.4652,28.5188,25022.0459
2005-10-17 10:05:00,47.91,47.99,47.85,47.96,26124.338624338623,28.5188,28.5664,28.4831,28.5486,26124.3386
2005-10-17 10:10:00,47.95,47.95,47.87,47.93,14991.181657848325,28.5426,28.5426,28.495,28.5307,14991.1817
2005-10-17 10:15:00,47.94,48.08,47.93,48.05,21604.938271604937,28.5367,28.62,28.5307,28.6021,21604.9383
2005-10-17 10:20:00,48.05,48.09,48.05,48.09,19510.58201058201,28.6021,28.6259,28.6021,28.6259,19510.582
2005-10-17 10:25:00,48.09,48.18,48.09,48.18,13888.888888888889,28.6259,28.6795,28.6259,28.6795,13888.8889
2005-10-17 10:30:00,48.19,48.23,48.19,48.23,21604.938271604937,28.6855,28.7093,28.6855,28.7093,21604.9383
2005-10-17 10:35:00,48.24,48.25,48.21,48.24,10030.864197530864,28.7152,28.7212,28.6974,28.7152,10030.8642
2005-10-17 10:40:00,48.23,48.26,48.22,48.23,31525.57319223985,28.7093,28.7271,28.7033,28.7093,31525.5732
2005-10-17 10:45:00,48.23,48.24,48.19,48.24,23148.148148148142,28.7093,28.7152,28.6855,28.7152,23148.1481
2005-10-17 10:50:00,48.24,48.24,48.17,48.2,10030.864197530864,28.7152,28.7152,28.6736,28.6914,10030.8642
2005-10-17 10:55:00,48.2,48.21,48.18,48.21,17746.91358024691,28.6914,28.6974,28.6795,28.6974,17746.9136
2005-10-17 11:00:00,48.21,48.25,48.18,48.25,15542.32804232804,28.6974,28.7212,28.6795,28.7212,15542.328
2005-10-17 11:05:00,48.25,48.25,48.22,48.24,10582.01058201058,28.7212,28.7212,28.7033,28.7152,10582.0106
2005-10-17 11:10:00,48.24,48.28,48.24,48.26,16534.391534391532,28.7152,28.739,28.7152,28.7271,16534.3915
2005-10-17 11:15:00,48.26,48.35,48.26,48.35,13778.659611992944,28.7271,28.7807,28.7271,28.7807,13778.6596
2005-10-17 11:20:00,48.34,48.4,48.34,48.38,35824.514991181655,28.7748,28.8105,28.7748,28.7986,35824.515
2005-10-17 11:25:00,48.39,48.43,48.37,48.43,22266.3139329806,28.8045,28.8283,28.7926,28.8283,22266.3139
2005-10-17 11:30:00,48.43,48.48,48.43,48.47,13447.971781305114,28.8283,28.8581,28.8283,28.8521,13447.9718
2005-10-17 11:35:00,48.48,48.5,48.46,48.46,13337.742504409169,28.8581,28.87,28.8462,28.8462,13337.7425
2005-10-17 11:40:00,48.47,48.47,48.45,48.47,10912.698412698412,28.8521,28.8521,28.8402,28.8521,10912.6984
2005-10-17 11:45:00,48.46,48.5,48.44,48.49,14550.264550264548,28.8462,28.87,28.8343,28.864,14550.2646
2005-10-17 11:50:00,48.48,48.54,48.48,48.54,18298.059964726628,28.8581,28.8938,28.8581,28.8938,18298.06
2005-10-17 11:55:00,48.54,48.57,48.54,48.57,9920.63492063492,28.8938,28.9117,28.8938,28.9117,9920.6349
2005-10-17 12:00:00,48.56,48.58,48.56,48.58,16534.391534391532,28.9057,28.9176,28.9057,28.9176,16534.3915
2005-10-17 12:05:00,48.57,48.65,48.57,48.63,61067.01940035273,28.9117,28.9593,28.9117,28.9474,61067.0194
2005-10-17 12:10:00,48.6,48.62,48.57,48.57,8487.654320987653,28.9295,28.9414,28.9117,28.9117,8487.6543
2005-10-17 12:15:00,48.57,48.57,48.46,48.57,23148.148148148142,28.9117,28.9117,28.8462,28.9117,23148.1481
2005-10-17 12:20:00,48.55,48.63,48.55,48.62,22045.85537918871,28.8998,28.9474,28.8998,28.9414,22045.8554
2005-10-17 12:25:00,48.61,48.63,48.59,48.61,12566.137566137564,28.9355,28.9474,28.9236,28.9355,12566.1376
2005-10-17 12:30:00,48.61,48.66,48.6,48.63,34281.305114638446,28.9355,28.9652,28.9295,28.9474,34281.3051
2005-10-17 12:35:00,48.63,48.65,48.6,48.63,31635.8024691358,28.9474,28.9593,28.9295,28.9474,31635.8025
2005-10-17 12:40:00,48.63,48.68,48.59,48.64,56327.16049382716,28.9474,28.9771,28.9236,28.9533,56327.1605
2005-10-17 12:45:00,48.65,48.65,48.6,48.62,17857.142857142855,28.9593,28.9593,28.9295,28.9414,17857.1429
2005-10-17 12:50:00,48.62,48.63,48.58,48.63,33399.47089947089,28.9414,28.9474,28.9176,28.9474,33399.4709
2005-10-17 12:55:00,48.63,48.67,48.63,48.66,26234.567901234564,28.9474,28.9712,28.9474,28.9652,26234.5679
2005-10-17 13:00:00,48.66,48.66,48.61,48.64,24360.670194003524,28.9652,28.9652,28.9355,28.9533,24360.6702
2005-10-17 13:05:00,48.63,48.66,48.63,48.65,17085.53791887125,28.9474,28.9652,28.9474,28.9593,17085.5379
2005-10-17 13:10:00,48.65,48.7,48.64,48.7,30202.821869488533,28.9593,28.989,28.9533,28.989,30202.8219
2005-10-17 13:15:00,48.71,48.74,48.7,48.73,24140.21164021164,28.995,29.0129,28.989,29.0069,24140.2116
2005-10-17 13:20:00,48.73,48.76,48.73,48.76,14660.493827160491,29.0069,29.0248,29.0069,29.0248,14660.4938
2005-10-17 13:25:00,48.77,48.8,48.75,48.79,23919.75308641975,29.0307,29.0486,29.0188,29.0426,23919.7531
2005-10-17 13:30:00,48.79,48.98,48.79,48.97,96560.84656084656,29.0426,29.1557,29.0426,29.1498,96560.8466
2005-10-17 13:35:00,48.95,48.96,48.89,48.93,22817.460317460314,29.1379,29.1438,29.1021,29.126,22817.4603
2005-10-17 13:40:00,48.93,48.99,48.93,48.96,32407.407407407405,29.126,29.1617,29.126,29.1438,32407.4074
2005-10-17 13:45:00,48.96,49.07,48.96,49.07,29210.75837742504,29.1438,29.2093,29.1438,29.2093,29210.7584
2005-10-17 13:50:00,49.06,49.07,49.03,49.04,25683.421516754846,29.2033,29.2093,29.1855,29.1914,25683.4215
2005-10-17 13:55:00,49.04,49.05,49.03,49.04,6613.756613756613,29.1914,29.1974,29.1855,29.1914,6613.7566
2005-10-17 14:00:00,49.04,49.08,49.02,49.03,32627.86596119929,29.1914,29.2152,29.1795,29.1855,32627.866
2005-10-17 14:05:00,49.03,49.03,48.93,48.96,17636.68430335097,29.1855,29.1855,29.126,29.1438,17636.6843
2005-10-17 14:10:00,48.96,48.97,48.95,48.97,8818.342151675484,29.1438,29.1498,29.1379,29.1498,8818.3422
2005-10-17 14:15:00,48.97,48.97,48.91,48.92,21053.79188712522,29.1498,29.1498,29.1141,29.12,21053.7919
2005-10-17 14:20:00,48.92,48.94,48.91,48.92,25793.65079365079,29.12,29.1319,29.1141,29.12,25793.6508
2005-10-17 14:25:00,48.92,48.92,48.81,48.84,17967.3721340388,29.12,29.12,29.0545,29.0724,17967.3721
2005-10-17 14:30:00,48.85,48.87,48.83,48.83,26124.338624338623,29.0783,29.0902,29.0664,29.0664,26124.3386
2005-10-17 14:35:00,48.84,48.93,48.83,48.93,32627.86596119929,29.0724,29.126,29.0664,29.126,32627.866
2005-10-17 14:40:00,48.93,48.96,48.92,48.93,20282.18694885361,29.126,29.1438,29.12,29.126,20282.1869
2005-10-17 14:45:00,48.93,48.94,48.87,48.87,29982.36331569665,29.126,29.1319,29.0902,29.0902,29982.3633
2005-10-17 14:50:00,48.86,48.91,48.86,48.89,33619.92945326278,29.0843,29.1141,29.0843,29.1021,33619.9295
2005-10-17 14:55:00,48.89,48.9,48.86,48.89,38690.47619047618,29.1021,29.1081,29.0843,29.1021,38690.4762
2005-10-17 15:00:00,48.9,48.94,48.88,48.93,24470.89947089947,29.1081,29.1319,29.0962,29.126,24470.8995
2005-10-17 15:05:00,48.93,48.97,48.92,48.95,40564.37389770723,29.126,29.1498,29.12,29.1379,40564.3739
2005-10-17 15:10:00,48.95,48.96,48.93,48.94,22376.54320987654,29.1379,29.1438,29.126,29.1319,22376.5432
2005-10-17 15:15:00,48.95,48.97,48.94,48.96,21494.70899470899,29.1379,29.1498,29.1319,29.1438,21494.709
2005-10-17 15:20:00,48.95,48.95,48.9,48.9,25462.96296296296,29.1379,29.1379,29.1081,29.1081,25462.963
2005-10-17 15:25:00,48.91,48.94,48.89,48.94,32848.324514991175,29.1141,29.1319,29.1021,29.1319,32848.3245
2005-10-17 15:30:00,48.95,48.99,48.94,48.96,57098.76543209876,29.1379,29.1617,29.1319,29.1438,57098.7654
2005-10-17 15:35:00,48.96,48.96,48.9,48.94,45965.60846560846,29.1438,29.1438,29.1081,29.1319,45965.6085
2005-10-17 15:40:00,48.94,49.08,48.94,49.02,52579.365079365074,29.1319,29.2152,29.1319,29.1795,52579.3651
2005-10-17 15:45:00,49.02,49.12,49.02,49.11,39241.6225749559,29.1795,29.2391,29.1795,29.2331,39241.6226
2005-10-17 15:50:00,49.1,49.12,49.04,49.05,48721.34038800705,29.2272,29.2391,29.1914,29.1974,48721.3404
2005-10-17 15:55:00,49.05,49.07,49.02,49.02,70546.73721340387,29.1974,29.2093,29.1795,29.1795,70546.7372
2005-10-18 09:30:00,49.01,49.01,48.85,48.85,24360.670194003524,29.1736,29.1736,29.0783,29.0783,24360.6702
2005-10-18 09:35:00,48.85,49.22,48.85,49.13,21494.70899470899,29.0783,29.2986,29.0783,29.245,21494.709
2005-10-18 09:40:00,49.13,49.14,48.96,49.07,31635.8024691358,29.245,29.251,29.1438,29.2093,31635.8025
2005-10-18 09:45:00,49.0,49.09,48.98,49.0,36485.89065255732,29.1676,29.2212,29.1557,29.1676,36485.8907
2005-10-18 09:50:00,49.0,49.0,48.91,48.97,26344.79717813051,29.1676,29.1676,29.1141,29.1498,26344.7972
2005-10-18 09:55:00,48.97,49.02,48.96,48.98,29541.44620811288,29.1498,29.1795,29.1438,29.1557,29541.4462
2005-10-18 10:00:00,48.98,48.98,48.93,48.93,19400.352733686064,29.1557,29.1557,29.126,29.126,19400.3527
2005-10-18 10:05:00,48.94,49.03,48.94,49.0,31746.031746031746,29.1319,29.1855,29.1319,29.1676,31746.0317
2005-10-18 10:10:00,49.02,49.03,48.99,49.01,27116.402116402114,29.1795,29.1855,29.1617,29.1736,27116.4021
2005-10-18 10:15:00,49.01,49.02,49.0,49.02,20943.56261022928,29.1736,29.1795,29.1676,29.1795,20943.5626
2005-10-18 10:20:00,49.03,49.08,49.03,49.08,26234.567901234564,29.1855,29.2152,29.1855,29.2152,26234.5679
2005-10-18 10:25:00,49.06,49.09,49.06,49.08,20282.18694885361,29.2033,29.2212,29.2033,29.2152,20282.1869
2005-10-18 10:30:00,49.07,49.13,49.07,49.08,29210.75837742504,29.2093,29.245,29.2093,29.2152,29210.7584
2005-10-18 10:35:00,49.08,49.09,49.01,49.03,34722.22222222222,29.2152,29.2212,29.1736,29.1855,34722.2222
2005-10-18 10:40:00,49.03,49.03,49.0,49.0,40233.68606701939,29.1855,29.1855,29.1676,29.1676,40233.6861
2005-10-18 10:45:00,49.0,49.06,49.0,49.03,26234.567901234564,29.1676,29.2033,29.1676,29.1855,26234.5679
2005-10-18 10:50:00,49.05,49.07,49.02,49.04,13447.971781305114,29.1974,29.2093,29.1795,29.1914,13447.9718
2005-10-18 10:55:00,49.07,49.08,49.05,49.07,12455.90828924162,29.2093,29.2152,29.1974,29.2093,12455.9083
2005-10-18 11:00:00,49.08,49.18,49.08,49.14,23148.148148148142,29.2152,29.2748,29.2152,29.251,23148.1481
2005-10-18 11:05:00,49.15,49.15,49.12,49.15,18518.518518518515,29.2569,29.2569,29.2391,29.2569,18518.5185
2005-10-18 11:10:00,49.15,49.16,49.12,49.15,24250.440917107582,29.2569,29.2629,29.2391,29.2569,24250.4409
2005-10-18 11:15:00,49.16,49.23,49.16,49.17,28880.07054673721,29.2629,29.3045,29.2629,29.2688,28880.0705
2005-10-18 11:20:00,49.17,49.2,49.16,49.17,14550.264550264548,29.2688,29.2867,29.2629,29.2688,14550.2646
2005-10-18 11:25:00,49.18,49.2,49.07,49.07,15762.786596119928,29.2748,29.2867,29.2093,29.2093,15762.7866
2005-10-18 11:30:00,49.07,49.19,49.07,49.16,10141.093474426809,29.2093,29.2807,29.2093,29.2629,10141.0935
2005-10-18 11:35:00,49.16,49.16,49.06,49.07,16424.162257495587,29.2629,29.2629,29.2033,29.2093,16424.1623
2005-10-18 11:40:00,49.06,49.08,49.04,49.07,11794.53262786596,29.2033,29.2152,29.1914,29.2093,11794.5326
2005-10-18 11:45:00,49.06,49.12,49.06,49.1,15983.245149911814,29.2033,29.2391,29.2033,29.2272,15983.2451
2005-10-18 11:50:00,49.1,49.11,49.09,49.11,13117.283950617282,29.2272,29.2331,29.2212,29.2331,13117.284
2005-10-18 11:55:00,49.1,49.11,49.06,49.07,28439.15343915344,29.2272,29.2331,29.2033,29.2093,28439.1534
2005-10-18 12:00:00,49.07,49.16,49.06,49.13,14991.181657848325,29.2093,29.2629,29.2033,29.245,14991.1817
2005-10-18 12:05:00,49.13,49.14,49.09,49.09,15652.557319223984,29.245,29.251,29.2212,29.2212,15652.5573
2005-10-18 12:10:00,49.1,49.21,49.1,49.13,22156.08465608465,29.2272,29.2926,29.2272,29.245,22156.0847
2005-10-18 12:15:00,49.13,49.13,49.07,49.09,20171.95767195767,29.245,29.245,29.2093,29.2212,20171.9577
2005-10-18 12:20:00,49.08,49.11,49.07,49.08,10361.552028218694,29.2152,29.2331,29.2093,29.2152,10361.552
2005-10-18 12:25:00,49.08,49.11,49.08,49.08,13447.971781305114,29.2152,29.2331,29.2152,29.2152,13447.9718
2005-10-18 12:30:00,49.08,49.08,49.01,49.02,16644.620811287477,29.2152,29.2152,29.1736,29.1795,16644.6208
2005-10-18 12:35:00,49.02,49.02,48.99,49.0,15432.098765432096,29.1795,29.1795,29.1617,29.1676,15432.0988
2005-10-18 12:40:00,49.0,49.01,48.87,48.87,18849.206349206343,29.1676,29.1736,29.0902,29.0902,18849.2063
2005-10-18 12:45:00,48.87,48.88,48.79,48.81,17085.53791887125,29.0902,29.0962,29.0426,29.0545,17085.5379
2005-10-18 12:50:00,48.8,48.89,48.8,48.89,5731.922398589065,29.0486,29.1021,29.0486,29.1021,5731.9224
2005-10-18 12:55:00,48.88,48.89,48.83,48.88,9920.63492063492,29.0962,29.1021,29.0664,29.0962,9920.6349
2005-10-18 13:00:00,48.89,48.89,48.86,48.88,8046.737213403879,29.1021,29.1021,29.0843,29.0962,8046.7372
2005-10-18 13:05:00,48.87,48.9,48.85,48.87,9038.80070546737,29.0902,29.1081,29.0783,29.0902,9038.8007
2005-10-18 13:10:00,48.87,48.91,48.87,48.9,11904.761904761905,29.0902,29.1141,29.0902,29.1081,11904.7619
2005-10-18 13:15:00,48.88,48.89,48.82,48.84,22927.68959435626,29.0962,29.1021,29.0605,29.0724,22927.6896
2005-10-18 13:20:00,48.84,48.84,48.79,48.82,17526.455026455023,29.0724,29.0724,29.0426,29.0605,17526.455
2005-10-18 13:25:00,48.82,48.83,48.76,48.8,21384.47971781305,29.0605,29.0664,29.0248,29.0486,21384.4797
2005-10-18 13:30:00,48.76,48.76,48.69,48.75,19179.894179894178,29.0248,29.0248,28.9831,29.0188,19179.8942
2005-10-18 13:35:00,48.75,48.75,48.58,48.62,15762.786596119928,29.0188,29.0188,28.9176,28.9414,15762.7866
2005-10-18 13:40:00,48.62,48.68,48.55,48.68,23478.835978835978,28.9414,28.9771,28.8998,28.9771,23478.836
2005-10-18 13:45:00,48.68,48.7,48.63,48.69,18849.206349206343,28.9771,28.989,28.9474,28.9831,18849.2063
2005-10-18 13:50:00,48.65,48.7,48.63,48.68,18518.518518518515,28.9593,28.989,28.9474,28.9771,18518.5185
2005-10-18 13:55:00,48.68,48.76,48.67,48.69,15101.410934744266,28.9771,29.0248,28.9712,28.9831,15101.4109
2005-10-18 14:00:00,48.69,48.72,48.63,48.68,22486.772486772483,28.9831,29.001,28.9474,28.9771,22486.7725
2005-10-18 14:05:00,48.7,48.78,48.69,48.77,19290.123456790123,28.989,29.0367,28.9831,29.0307,19290.1235
2005-10-18 14:10:00,48.79,48.81,48.76,48.79,15652.557319223984,29.0426,29.0545,29.0248,29.0426,15652.5573
2005-10-18 14:15:00,48.79,48.8,48.79,48.8,8708.112874779541,29.0426,29.0486,29.0426,29.0486,8708.1129
2005-10-18 14:20:00,48.8,48.83,48.8,48.81,16313.932980599646,29.0486,29.0664,29.0486,29.0545,16313.933
2005-10-18 14:25:00,48.8,48.84,48.77,48.82,14329.805996472662,29.0486,29.0724,29.0307,29.0605,14329.806
2005-10-18 14:30:00,48.82,48.85,48.73,48.83,22597.001763668428,29.0605,29.0783,29.0069,29.0664,22597.0018
2005-10-18 14:35:00,48.82,48.88,48.82,48.84,8708.112874779541,29.0605,29.0962,29.0605,29.0724,8708.1129
2005-10-18 14:40:00,48.82,48.83,48.7,48.7,25242.50440917108,29.0605,29.0664,28.989,28.989,25242.5044
2005-10-18 14:45:00,48.74,48.82,48.73,48.8,14550.264550264548,29.0129,29.0605,29.0069,29.0486,14550.2646
2005-10-18 14:50:00,48.8,48.8,48.74,48.74,22266.3139329806,29.0486,29.0486,29.0129,29.0129,22266.3139
2005-10-18 14:55:00,48.73,48.75,48.67,48.69,23478.835978835978,29.0069,29.0188,28.9712,28.9831,23478.836
2005-10-18 15:00:00,48.7,48.71,48.63,48.64,20612.87477954145,28.989,28.995,28.9474,28.9533,20612.8748
2005-10-18 15:05:00,48.64,48.69,48.63,48.69,21274.250440917105,28.9533,28.9831,28.9474,28.9831,21274.2504
2005-10-18 15:10:00,48.68,48.72,48.62,48.67,21935.626102292765,28.9771,29.001,28.9414,28.9712,21935.6261
2005-10-18 15:15:00,48.68,48.75,48.68,48.74,12014.991181657848,28.9771,29.0188,28.9771,29.0129,12014.9912
2005-10-18 15:20:00,48.73,48.76,48.7,48.76,22817.460317460314,29.0069,29.0248,28.989,29.0248,22817.4603
2005-10-18 15:25:00,48.74,48.81,48.73,48.78,25462.96296296296,29.0129,29.0545,29.0069,29.0367,25462.963
2005-10-18 15:30:00,48.78,48.83,48.74,48.77,26234.567901234564,29.0367,29.0664,29.0129,29.0307,26234.5679
2005-10-18 15:35:00,48.75,48.75,48.71,48.71,12786.596119929452,29.0188,29.0188,28.995,28.995,12786.5961
2005-10-18 15:40:00,48.7,48.73,48.7,48.72,26234.567901234564,28.989,29.0069,28.989,29.001,26234.5679
2005-10-18 15:45:00,48.73,48.75,48.7,48.74,28549.38271604938,29.0069,29.0188,28.989,29.0129,28549.3827
2005-10-18 15:50:00,48.74,48.74,48.69,48.69,32297.17813051146,29.0129,29.0129,28.9831,28.9831,32297.1781
2005-10-18 15:55:00,48.7,48.7,48.63,48.63,25132.27513227513,28.989,28.989,28.9474,28.9474,25132.2751
2005-10-19 09:30:00,48.67,48.94,48.67,48.94,19620.81128747795,28.9712,29.1319,28.9712,29.1319,19620.8113
2005-10-19 09:35:00,48.93,48.97,48.93,48.93,26785.714285714283,29.126,29.1498,29.126,29.126,26785.7143
2005-10-19 09:40:00,48.94,49.1,48.94,49.08,29320.987654320983,29.1319,29.2272,29.1319,29.2152,29320.9877
2005-10-19 09:45:00,49.08,49.09,48.9,48.98,53461.19929453262,29.2152,29.2212,29.1081,29.1557,53461.1993
2005-10-19 09:50:00,48.99,49.03,48.96,48.98,51146.38447971781,29.1617,29.1855,29.1438,29.1557,51146.3845
2005-10-19 09:55:00,48.99,49.12,48.99,49.09,32407.407407407405,29.1617,29.2391,29.1617,29.2212,32407.4074
2005-10-19 10:00:00,49.09,49.1,49.05,49.09,116732.80423280422,29.2212,29.2272,29.1974,29.2212,116732.8042
2005-10-19 10:05:00,49.08,49.32,49.08,49.32,50705.46737213403,29.2152,29.3581,29.2152,29.3581,50705.4674
2005-10-19 10:10:00,49.34,49.34,49.19,49.2,24691.358024691355,29.37,29.37,29.2807,29.2867,24691.358
2005-10-19 10:15:00,49.2,49.22,49.15,49.22,13117.283950617282,29.2867,29.2986,29.2569,29.2986,13117.284
2005-10-19 10:20:00,49.22,49.23,49.13,49.18,11022.927689594357,29.2986,29.3045,29.245,29.2748,11022.9277
2005-10-19 10:25:00,49.18,49.29,49.16,49.16,30533.509700176364,29.2748,29.3403,29.2629,29.2629,30533.5097
2005-10-19 10:30:00,49.16,49.32,49.16,49.32,35824.514991181655,29.2629,29.3581,29.2629,29.3581,35824.515
2005-10-19 10:35:00,49.29,49.42,49.27,49.41,32186.948853615515,29.3403,29.4176,29.3283,29.4117,32186.9489
2005-10-19 10:40:00,49.41,49.66,49.39,49.66,39351.85185185185,29.4117,29.5605,29.3998,29.5605,39351.8519
2005-10-19 10:45:00,49.66,49.66,49.51,49.52,27667.548500881832,29.5605,29.5605,29.4712,29.4772,27667.5485
2005-10-19 10:50:00,49.56,49.64,49.55,49.64,14550.264550264548,29.501,29.5486,29.495,29.5486,14550.2646
2005-10-19 10:55:00,49.63,49.66,49.62,49.66,14219.576719576718,29.5426,29.5605,29.5367,29.5605,14219.5767
2005-10-19 11:00:00,49.68,49.72,49.62,49.68,34832.451499118164,29.5724,29.5962,29.5367,29.5724,34832.4515
2005-10-19 11:05:00,49.69,49.69,49.61,49.61,25793.65079365079,29.5784,29.5784,29.5307,29.5307,25793.6508
2005-10-19 11:10:00,49.61,49.64,49.61,49.61,20723.104056437387,29.5307,29.5486,29.5307,29.5307,20723.1041
2005-10-19 11:15:00,49.61,49.63,49.55,49.6,22045.85537918871,29.5307,29.5426,29.495,29.5248,22045.8554
2005-10-19 11:20:00,49.6,49.6,49.45,49.45,27888.00705467372,29.5248,29.5248,29.4355,29.4355,27888.0071
2005-10-19 11:25:00,49.46,49.61,49.45,49.53,38910.93474426808,29.4414,29.5307,29.4355,29.4831,38910.9347
2005-10-19 11:30:00,49.51,49.59,49.51,49.55,24360.670194003524,29.4712,29.5188,29.4712,29.495,24360.6702
2005-10-19 11:35:00,49.54,49.55,49.47,49.5,18738.977072310405,29.4891,29.495,29.4474,29.4653,18738.9771
2005-10-19 11:40:00,49.49,49.53,49.48,49.5,9920.63492063492,29.4593,29.4831,29.4533,29.4653,9920.6349
2005-10-19 11:45:00,49.5,49.5,49.48,49.49,6834.2151675485,29.4653,29.4653,29.4533,29.4593,6834.2152
2005-10-19 11:50:00,49.49,49.5,49.48,49.48,13007.05467372134,29.4593,29.4653,29.4533,29.4533,13007.0547
2005-10-19 11:55:00,49.48,49.61,49.48,49.6,34391.53439153439,29.4533,29.5307,29.4533,29.5248,34391.5344
2005-10-19 12:00:00,49.6,49.63,49.59,49.63,31305.11463844797,29.5248,29.5426,29.5188,29.5426,31305.1146
2005-10-19 12:05:00,49.63,49.71,49.63,49.7,17636.68430335097,29.5426,29.5903,29.5426,29.5843,17636.6843
2005-10-19 12:10:00,49.71,49.76,49.71,49.75,21274.250440917105,29.5903,29.62,29.5903,29.6141,21274.2504
2005-10-19 12:15:00,49.75,49.75,49.72,49.75,16313.932980599646,29.6141,29.6141,29.5962,29.6141,16313.933
2005-10-19 12:20:00,49.75,49.89,49.75,49.84,30643.738977072306,29.6141,29.6974,29.6141,29.6676,30643.739
2005-10-19 12:25:00,49.84,49.89,49.83,49.88,24140.21164021164,29.6676,29.6974,29.6617,29.6915,24140.2116
2005-10-19 12:30:00,49.87,49.92,49.86,49.92,34611.992945326274,29.6855,29.7153,29.6795,29.7153,34611.9929
2005-10-19 12:35:00,49.93,50.04,49.93,50.04,31525.57319223985,29.7212,29.7867,29.7212,29.7867,31525.5732
2005-10-19 12:40:00,50.04,50.05,50.01,50.03,16203.703703703704,29.7867,29.7926,29.7688,29.7807,16203.7037
2005-10-19 12:45:00,50.03,50.04,49.81,49.81,23809.52380952381,29.7807,29.7867,29.6498,29.6498,23809.5238
2005-10-19 12:50:00,49.82,49.9,49.82,49.85,24140.21164021164,29.6557,29.7034,29.6557,29.6736,24140.2116
2005-10-19 12:55:00,49.83,49.88,49.82,49.84,22045.85537918871,29.6617,29.6915,29.6557,29.6676,22045.8554
2005-10-19 13:00:00,49.84,49.84,49.81,49.81,21935.626102292765,29.6676,29.6676,29.6498,29.6498,21935.6261
2005-10-19 13:05:00,49.81,49.81,49.79,49.81,16313.932980599646,29.6498,29.6498,29.6379,29.6498,16313.933
2005-10-19 13:10:00,49.8,49.91,49.79,49.91,23699.294532627864,29.6438,29.7093,29.6379,29.7093,23699.2945
2005-10-19 13:15:00,49.9,49.97,49.9,49.94,22156.08465608465,29.7034,29.745,29.7034,29.7272,22156.0847
2005-10-19 13:20:00,49.94,50.0,49.94,49.95,17857.142857142855,29.7272,29.7629,29.7272,29.7331,17857.1429
2005-10-19 13:25:00,49.96,49.97,49.87,49.95,18518.518518518515,29.7391,29.745,29.6855,29.7331,18518.5185
2005-10-19 13:30:00,49.95,50.06,49.94,50.02,30643.738977072306,29.7331,29.7986,29.7272,29.7748,30643.739
2005-10-19 13:35:00,50.03,50.07,50.03,50.03,18628.74779541446,29.7807,29.8046,29.7807,29.7807,18628.7478
2005-10-19 13:40:00,50.04,50.06,50.01,50.02,12125.220458553791,29.7867,29.7986,29.7688,29.7748,12125.2205
2005-10-19 13:45:00,50.02,50.12,50.01,50.1,29761.90476190476,29.7748,29.8343,29.7688,29.8224,29761.9048
2005-10-19 13:50:00,50.1,50.1,50.02,50.02,13558.201058201055,29.8224,29.8224,29.7748,29.7748,13558.2011
2005-10-19 13:55:00,50.03,50.06,50.03,50.06,14880.95238095238,29.7807,29.7986,29.7807,29.7986,14880.9524
2005-10-19 14:00:00,50.08,50.1,50.02,50.09,39351.85185185185,29.8105,29.8224,29.7748,29.8165,39351.8519
2005-10-19 14:05:00,50.09,50.15,50.09,50.12,19951.499118165782,29.8165,29.8522,29.8165,29.8343,19951.4991
2005-10-19 14:10:00,50.11,50.11,50.04,50.04,28549.38271604938,29.8284,29.8284,29.7867,29.7867,28549.3827
2005-10-19 14:15:00,50.04,50.06,49.82,50.05,53020.28218694885,29.7867,29.7986,29.6557,29.7926,53020.2822
2005-10-19 14:20:00,50.04,50.04,50.0,50.0,19510.58201058201,29.7867,29.7867,29.7629,29.7629,19510.582
2005-10-19 14:25:00,50.0,50.1,49.99,50.1,20723.104056437387,29.7629,29.8224,29.7569,29.8224,20723.1041
2005-10-19 14:30:00,50.1,50.13,50.1,50.1,20502.6455026455,29.8224,29.8403,29.8224,29.8224,20502.6455
2005-10-19 14:35:00,50.1,50.16,50.08,50.16,30202.821869488533,29.8224,29.8581,29.8105,29.8581,30202.8219
2005-10-19 14:40:00,50.16,50.17,50.1,50.12,20943.56261022928,29.8581,29.8641,29.8224,29.8343,20943.5626
2005-10-19 14:45:00,50.12,50.12,50.09,50.1,17857.142857142855,29.8343,29.8343,29.8165,29.8224,17857.1429
2005-10-19 14:50:00,50.1,50.12,50.07,50.08,33950.61728395061,29.8224,29.8343,29.8046,29.8105,33950.6173
2005-10-19 14:55:00,50.08,50.15,50.07,50.1,25242.50440917108,29.8105,29.8522,29.8046,29.8224,25242.5044
2005-10-19 15:00:00,50.1,50.1,50.07,50.07,20723.104056437387,29.8224,29.8224,29.8046,29.8046,20723.1041
2005-10-19 15:05:00,50.07,50.1,50.05,50.05,23037.9188712522,29.8046,29.8224,29.7926,29.7926,23037.9189
2005-10-19 15:10:00,50.05,50.06,50.03,50.04,19620.81128747795,29.7926,29.7986,29.7807,29.7867,19620.8113
2005-10-19 15:15:00,50.03,50.05,50.02,50.02,16093.474426807756,29.7807,29.7926,29.7748,29.7748,16093.4744
2005-10-19 15:20:00,50.02,50.09,50.02,50.09,28880.07054673721,29.7748,29.8165,29.7748,29.8165,28880.0705
2005-10-19 15:25:00,50.08,50.1,50.0,50.04,48721.34038800705,29.8105,29.8224,29.7629,29.7867,48721.3404
2005-10-19 15:30:00,50.04,50.08,49.93,50.02,40123.456790123455,29.7867,29.8105,29.7212,29.7748,40123.4568
2005-10-19 15:35:00,50.02,50.05,50.0,50.04,27777.777777777774,29.7748,29.7926,29.7629,29.7867,27777.7778
2005-10-19 15:40:00,50.04,50.1,50.02,50.08,55004.40917107583,29.7867,29.8224,29.7748,29.8105,55004.4092
2005-10-19 15:45:00,50.1,50.1,50.07,50.07,41446.20811287477,29.8224,29.8224,29.8046,29.8046,41446.2081
2005-10-19 15:50:00,50.08,50.2,50.07,50.2,61177.24867724867,29.8105,29.8819,29.8046,29.8819,61177.2487
2005-10-19 15:55:00,50.19,50.2,50.16,50.16,33509.70017636684,29.876,29.8819,29.8581,29.8581,33509.7002
2005-10-20 09:30:00,49.94,49.99,49.91,49.99,40013.22751322751,29.7272,29.7569,29.7093,29.7569,40013.2275
2005-10-20 09:35:00,49.98,50.08,49.98,50.0,38800.70546737213,29.751,29.8105,29.751,29.7629,38800.7055
2005-10-20 09:40:00,50.0,50.0,49.79,49.79,20061.728395061727,29.7629,29.7629,29.6379,29.6379,20061.7284
2005-10-20 09:45:00,49.79,49.8,49.71,49.75,23919.75308641975,29.6379,29.6438,29.5903,29.6141,23919.7531
2005-10-20 09:50:00,49.71,49.78,49.69,49.73,23037.9188712522,29.5903,29.6319,29.5784,29.6022,23037.9189
2005-10-20 09:55:00,49.73,49.74,49.7,49.71,13778.659611992944,29.6022,29.6081,29.5843,29.5903,13778.6596
2005-10-20 10:00:00,49.71,49.72,49.6,49.6,39131.39329805997,29.5903,29.5962,29.5248,29.5248,39131.3933
2005-10-20 10:05:00,49.6,49.61,49.46,49.46,28218.69488536155,29.5248,29.5307,29.4414,29.4414,28218.6949
2005-10-20 10:10:00,49.46,49.47,49.39,49.39,15873.015873015873,29.4414,29.4474,29.3998,29.3998,15873.0159
2005-10-20 10:15:00,49.39,49.52,49.37,49.52,15652.557319223984,29.3998,29.4772,29.3879,29.4772,15652.5573
2005-10-20 10:20:00,49.51,49.62,49.5,49.62,21164.02116402116,29.4712,29.5367,29.4653,29.5367,21164.0212
2005-10-20 10:25:00,49.6,49.72,49.6,49.68,26565.2557319224,29.5248,29.5962,29.5248,29.5724,26565.2557
2005-10-20 10:30:00,49.71,49.72,49.69,49.69,27226.631393298056,29.5903,29.5962,29.5784,29.5784,27226.6314
2005-10-20 10:35:00,49.69,49.69,49.57,49.57,20833.33333333333,29.5784,29.5784,29.5069,29.5069,20833.3333
2005-10-20 10:40:00,49.57,49.61,49.53,49.61,13337.742504409169,29.5069,29.5307,29.4831,29.5307,13337.7425
2005-10-20 10:45:00,49.61,49.61,49.56,49.6,25793.65079365079,29.5307,29.5307,29.501,29.5248,25793.6508
2005-10-20 10:50:00,49.61,49.66,49.61,49.65,15652.557319223984,29.5307,29.5605,29.5307,29.5545,15652.5573
2005-10-20 10:55:00,49.65,49.65,49.56,49.6,12676.366843033507,29.5545,29.5545,29.501,29.5248,12676.3668
2005-10-20 11:00:00,49.61,49.63,49.55,49.56,11463.84479717813,29.5307,29.5426,29.495,29.501,11463.8448
2005-10-20 11:05:00,49.56,49.65,49.56,49.61,31305.11463844797,29.501,29.5545,29.501,29.5307,31305.1146
2005-10-20 11:10:00,49.61,49.62,49.58,49.62,14329.805996472662,29.5307,29.5367,29.5129,29.5367,14329.806
2005-10-20 11:15:00,49.62,49.65,49.61,49.62,25793.65079365079,29.5367,29.5545,29.5307,29.5367,25793.6508
2005-10-20 11:20:00,49.61,49.63,49.61,49.62,32958.55379188712,29.5307,29.5426,29.5307,29.5367,32958.5538
2005-10-20 11:25:00,49.63,49.68,49.61,49.65,27447.089947089946,29.5426,29.5724,29.5307,29.5545,27447.0899
2005-10-20 11:30:00,49.66,49.68,49.66,49.68,48721.34038800705,29.5605,29.5724,29.5605,29.5724,48721.3404
2005-10-20 11:35:00,49.67,49.69,49.62,49.62,12455.90828924162,29.5664,29.5784,29.5367,29.5367,12455.9083
2005-10-20 11:40:00,49.62,49.63,49.58,49.59,12125.220458553791,29.5367,29.5426,29.5129,29.5188,12125.2205
2005-10-20 11:45:00,49.59,49.6,49.57,49.59,9149.029982363314,29.5188,29.5248,29.5069,29.5188,9149.03
2005-10-20 11:50:00,49.61,49.63,49.58,49.58,8597.883597883598,29.5307,29.5426,29.5129,29.5129,8597.8836
2005-10-20 11:55:00,49.58,49.62,49.56,49.61,9700.176366843032,29.5129,29.5367,29.501,29.5307,9700.1764
2005-10-20 12:00:00,49.62,49.67,49.59,49.59,31966.49029982363,29.5367,29.5664,29.5188,29.5188,31966.4903
2005-10-20 12:05:00,49.62,49.62,49.43,49.47,45745.149911816574,29.5367,29.5367,29.4236,29.4474,45745.1499
2005-10-20 12:10:00,49.48,49.61,49.44,49.61,18959.43562610229,29.4533,29.5307,29.4295,29.5307,18959.4356
2005-10-20 12:15:00,49.61,49.63,49.6,49.62,22486.772486772483,29.5307,29.5426,29.5248,29.5367,22486.7725
2005-10-20 12:20:00,49.63,49.64,49.61,49.62,25352.73368606701,29.5426,29.5486,29.5307,29.5367,25352.7337
2005-10-20 12:25:00,49.63,49.66,49.63,49.63,11794.53262786596,29.5426,29.5605,29.5426,29.5426,11794.5326
2005-10-20 12:30:00,49.64,49.64,49.59,49.61,25683.421516754846,29.5486,29.5486,29.5188,29.5307,25683.4215
2005-10-20 12:35:00,49.63,49.63,49.6,49.61,14880.95238095238,29.5426,29.5426,29.5248,29.5307,14880.9524
2005-10-20 12:40:00,49.61,49.64,49.61,49.62,17416.225749559082,29.5307,29.5486,29.5307,29.5367,17416.2257
2005-10-20 12:45:00,49.64,49.64,49.6,49.61,12786.596119929452,29.5486,29.5486,29.5248,29.5307,12786.5961
2005-10-20 12:50:00,49.61,49.62,49.57,49.57,14219.576719576718,29.5307,29.5367,29.5069,29.5069,14219.5767
2005-10-20 12:55:00,49.57,49.59,49.54,49.58,10251.32275132275,29.5069,29.5188,29.4891,29.5129,10251.3228
2005-10-20 13:00:00,49.59,49.61,49.55,49.57,9259.259259259255,29.5188,29.5307,29.495,29.5069,9259.2593
2005-10-20 13:05:00,49.56,49.63,49.56,49.59,17636.68430335097,29.501,29.5426,29.501,29.5188,17636.6843
2005-10-20 13:10:00,49.6,49.61,49.57,49.59,11022.927689594357,29.5248,29.5307,29.5069,29.5188,11022.9277
2005-10-20 13:15:00,49.57,49.61,49.53,49.6,20282.18694885361,29.5069,29.5307,29.4831,29.5248,20282.1869
2005-10-20 13:20:00,49.61,49.65,49.61,49.64,13668.430335097,29.5307,29.5545,29.5307,29.5486,13668.4303
2005-10-20 13:25:00,49.64,49.65,49.57,49.58,26124.338624338623,29.5486,29.5545,29.5069,29.5129,26124.3386
2005-10-20 13:30:00,49.58,49.63,49.56,49.61,16203.703703703704,29.5129,29.5426,29.501,29.5307,16203.7037
2005-10-20 13:35:00,49.62,49.65,49.54,49.57,14880.95238095238,29.5367,29.5545,29.4891,29.5069,14880.9524
2005-10-20 13:40:00,49.57,49.59,49.52,49.57,6283.068783068782,29.5069,29.5188,29.4772,29.5069,6283.0688
2005-10-20 13:45:00,49.54,49.54,49.45,49.45,73192.23985890651,29.4891,29.4891,29.4355,29.4355,73192.2399
2005-10-20 13:50:00,49.45,49.51,49.42,49.51,13888.888888888889,29.4355,29.4712,29.4176,29.4712,13888.8889
2005-10-20 13:55:00,49.51,49.51,49.43,49.47,68121.69312169311,29.4712,29.4712,29.4236,29.4474,68121.6931
2005-10-20 14:00:00,49.46,49.48,49.43,49.45,17857.142857142855,29.4414,29.4533,29.4236,29.4355,17857.1429
2005-10-20 14:05:00,49.46,49.49,49.38,49.45,40564.37389770723,29.4414,29.4593,29.3938,29.4355,40564.3739
2005-10-20 14:10:00,49.43,49.46,49.37,49.42,16093.474426807756,29.4236,29.4414,29.3879,29.4176,16093.4744
2005-10-20 14:15:00,49.4,49.42,49.35,49.38,15321.869488536153,29.4057,29.4176,29.376,29.3938,15321.8695
2005-10-20 14:20:00,49.37,49.37,49.22,49.22,14219.576719576718,29.3879,29.3879,29.2986,29.2986,14219.5767
2005-10-20 14:25:00,49.22,49.26,49.22,49.26,15652.557319223984,29.2986,29.3224,29.2986,29.3224,15652.5573
2005-10-20 14:30:00,49.26,49.32,49.25,49.27,19841.26984126984,29.3224,29.3581,29.3164,29.3283,19841.2698
2005-10-20 14:35:00,49.27,49.27,49.22,49.25,14329.805996472662,29.3283,29.3283,29.2986,29.3164,14329.806
2005-10-20 14:40:00,49.24,49.24,49.17,49.22,17195.767195767196,29.3105,29.3105,29.2688,29.2986,17195.7672
2005-10-20 14:45:00,49.22,49.25,49.22,49.22,10912.698412698412,29.2986,29.3164,29.2986,29.2986,10912.6984
2005-10-20 14:50:00,49.22,49.25,49.17,49.22,30974.426807760137,29.2986,29.3164,29.2688,29.2986,30974.4268
2005-10-20 14:55:00,49.22,49.22,49.16,49.18,26344.79717813051,29.2986,29.2986,29.2629,29.2748,26344.7972
2005-10-20 15:00:00,49.19,49.21,49.15,49.15,46737.21340388007,29.2807,29.2926,29.2569,29.2569,46737.2134
2005-10-20 15:05:00,49.16,49.19,49.15,49.18,21053.79188712522,29.2629,29.2807,29.2569,29.2748,21053.7919
2005-10-20 15:10:00,49.18,49.18,48.93,48.94,51697.53086419753,29.2748,29.2748,29.126,29.1319,51697.5309
2005-10-20 15:15:00,48.93,48.94,48.87,48.91,23809.52380952381,29.126,29.1319,29.0902,29.1141,23809.5238
2005-10-20 15:20:00,48.87,48.89,48.73,48.83,49162.25749559082,29.0902,29.1021,29.0069,29.0664,49162.2575
2005-10-20 15:25:00,48.83,48.84,48.57,48.61,58090.82892416225,29.0664,29.0724,28.9117,28.9355,58090.8289
2005-10-20 15:30:00,48.61,48.84,48.61,48.83,26785.714285714283,28.9355,29.0724,28.9355,29.0664,26785.7143
2005-10-20 15:35:00,48.83,48.97,48.78,48.92,70105.8201058201,29.0664,29.1498,29.0367,29.12,70105.8201
2005-10-20 15:40:00,48.93,48.93,48.85,48.85,65806.8783068783,29.126,29.126,29.0783,29.0783,65806.8783
2005-10-20 15:45:00,48.85,48.96,48.85,48.89,50154.32098765432,29.0783,29.1438,29.0783,29.1021,50154.321
2005-10-20 15:50:00,48.89,48.92,48.83,48.92,67570.5467372134,29.1021,29.12,29.0664,29.12,67570.5467
2005-10-20 15:55:00,48.92,48.92,48.83,48.83,37698.41269841269,29.12,29.12,29.0664,29.0664,37698.4127
2005-10-21 09:30:00,48.76,48.92,48.76,48.86,156525.57319223986,29.0248,29.12,29.0248,29.0843,156525.5732
2005-10-21 09:35:00,48.88,49.01,48.8,48.81,32186.948853615515,29.0962,29.1736,29.0486,29.0545,32186.9489
2005-10-21 09:40:00,48.81,48.88,48.78,48.78,15542.32804232804,29.0545,29.0962,29.0367,29.0367,15542.328
2005-10-21 09:45:00,48.79,48.87,48.78,48.84,46957.67195767196,29.0426,29.0902,29.0367,29.0724,46957.672
2005-10-21 09:50:00,48.84,48.84,48.76,48.8,27777.777777777774,29.0724,29.0724,29.0248,29.0486,27777.7778
2005-10-21 09:55:00,48.8,48.81,48.58,48.64,27006.17283950617,29.0486,29.0545,28.9176,28.9533,27006.1728
2005-10-21 10:00:00,48.64,48.67,48.58,48.59,17857.142857142855,28.9533,28.9712,28.9176,28.9236,17857.1429
2005-10-21 10:05:00,48.6,48.8,48.59,48.78,67901.23456790122,28.9295,29.0486,28.9236,29.0367,67901.2346
2005-10-21 10:10:00,48.77,48.91,48.77,48.9,18738.977072310405,29.0307,29.1141,29.0307,29.1081,18738.9771
2005-10-21 10:15:00,48.9,48.9,48.78,48.81,25022.045855379187,29.1081,29.1081,29.0367,29.0545,25022.0459
2005-10-21 10:20:00,48.81,48.83,48.73,48.73,33179.01234567901,29.0545,29.0664,29.0069,29.0069,33179.0123
2005-10-21 10:25:00,48.81,48.81,48.71,48.72,27447.089947089946,29.0545,29.0545,28.995,29.001,27447.0899
2005-10-21 10:30:00,48.73,48.73,48.61,48.62,34060.84656084656,29.0069,29.0069,28.9355,28.9414,34060.8466
2005-10-21 10:35:00,48.59,48.61,48.49,48.5,26785.714285714283,28.9236,28.9355,28.864,28.87,26785.7143
2005-10-21 10:40:00,48.49,48.54,48.42,48.42,39021.16402116402,28.864,28.8938,28.8224,28.8224,39021.164
2005-10-21 10:45:00,48.42,48.44,48.34,48.39,32297.17813051146,28.8224,28.8343,28.7748,28.8045,32297.1781
2005-10-21 10:50:00,48.38,48.44,48.32,48.32,39682.53968253968,28.7986,28.8343,28.7629,28.7629,39682.5397
2005-10-21 10:55:00,48.32,48.32,48.24,48.26,25022.045855379187,28.7629,28.7629,28.7152,28.7271,25022.0459
2005-10-21 11:00:00,48.26,48.28,48.23,48.23,51807.760141093466,28.7271,28.739,28.7093,28.7093,51807.7601
2005-10-21 11:05:00,48.23,48.24,48.16,48.24,37588.18342151675,28.7093,28.7152,28.6676,28.7152,37588.1834
2005-10-21 11:10:00,48.26,48.26,48.2,48.23,26014.10934744268,28.7271,28.7271,28.6914,28.7093,26014.1093
2005-10-21 11:15:00,48.18,48.21,48.15,48.17,38470.0176366843,28.6795,28.6974,28.6617,28.6736,38470.0176
2005-10-21 11:20:00,48.18,48.26,48.16,48.26,21274.250440917105,28.6795,28.7271,28.6676,28.7271,21274.2504
2005-10-21 11:25:00,48.26,48.28,48.21,48.22,21384.47971781305,28.7271,28.739,28.6974,28.7033,21384.4797
2005-10-21 11:30:00,48.22,48.23,48.1,48.1,26124.338624338623,28.7033,28.7093,28.6319,28.6319,26124.3386
2005-10-21 11:35:00,48.11,48.14,48.08,48.14,56216.93121693121,28.6378,28.6557,28.62,28.6557,56216.9312
2005-10-21 11:40:00,48.13,48.15,48.08,48.11,19510.58201058201,28.6498,28.6617,28.62,28.6378,19510.582
2005-10-21 11:45:00,48.1,48.16,48.1,48.15,46406.52557319224,28.6319,28.6676,28.6319,28.6617,46406.5256
2005-10-21 11:50:00,48.15,48.15,48.08,48.09,18408.289241622573,28.6617,28.6617,28.62,28.6259,18408.2892
2005-10-21 11:55:00,48.1,48.12,48.08,48.1,41556.43738977072,28.6319,28.6438,28.62,28.6319,41556.4374
2005-10-21 12:00:00,48.1,48.2,48.08,48.09,186838.6243386244,28.6319,28.6914,28.62,28.6259,186838.6243
2005-10-21 12:05:00,48.09,48.14,48.09,48.1,15101.410934744266,28.6259,28.6557,28.6259,28.6319,15101.4109
2005-10-21 12:10:00,48.11,48.18,48.1,48.14,48390.65255731922,28.6378,28.6795,28.6319,28.6557,48390.6526
2005-10-21 12:15:00,48.11,48.15,48.1,48.1,25903.880070546733,28.6378,28.6617,28.6319,28.6319,25903.8801
2005-10-21 12:20:00,48.08,48.15,48.07,48.09,79916.22574955907,28.62,28.6617,28.614,28.6259,79916.2257
2005-10-21 12:25:00,48.08,48.16,48.05,48.13,44201.940035273365,28.62,28.6676,28.6021,28.6498,44201.94
2005-10-21 12:30:00,48.13,48.16,48.09,48.1,18077.60141093474,28.6498,28.6676,28.6259,28.6319,18077.6014
2005-10-21 12:35:00,48.1,48.15,48.06,48.07,16754.85008818342,28.6319,28.6617,28.6081,28.614,16754.8501
2005-10-21 12:40:00,48.07,48.14,48.06,48.11,12786.596119929452,28.614,28.6557,28.6081,28.6378,12786.5961
2005-10-21 12:45:00,48.11,48.14,48.09,48.14,16534.391534391532,28.6378,28.6557,28.6259,28.6557,16534.3915
2005-10-21 12:50:00,48.13,48.22,48.1,48.22,25352.73368606701,28.6498,28.7033,28.6319,28.7033,25352.7337
2005-10-21 12:55:00,48.21,48.28,48.21,48.28,10251.32275132275,28.6974,28.739,28.6974,28.739,10251.3228
2005-10-21 13:00:00,48.28,48.31,48.23,48.23,12345.679012345678,28.739,28.7569,28.7093,28.7093,12345.679
2005-10-21 13:05:00,48.21,48.22,48.15,48.16,6172.839506172839,28.6974,28.7033,28.6617,28.6676,6172.8395
2005-10-21 13:10:00,48.16,48.2,48.16,48.16,9810.405643738975,28.6676,28.6914,28.6676,28.6676,9810.4056
2005-10-21 13:15:00,48.17,48.23,48.17,48.2,85427.68959435626,28.6736,28.7093,28.6736,28.6914,85427.6896
2005-10-21 13:20:00,48.21,48.25,48.2,48.25,9810.405643738975,28.6974,28.7212,28.6914,28.7212,9810.4056
2005-10-21 13:25:00,48.25,48.34,48.25,48.34,12676.366843033507,28.7212,28.7748,28.7212,28.7748,12676.3668
2005-10-21 13:30:00,48.34,48.45,48.34,48.41,16644.620811287477,28.7748,28.8402,28.7748,28.8164,16644.6208
2005-10-21 13:35:00,48.37,48.43,48.34,48.43,37918.87125220458,28.7926,28.8283,28.7748,28.8283,37918.8713
2005-10-21 13:40:00,48.45,48.48,48.44,48.48,11133.156966490298,28.8402,28.8581,28.8343,28.8581,11133.157
2005-10-21 13:45:00,48.47,48.52,48.44,48.48,16424.162257495587,28.8521,28.8819,28.8343,28.8581,16424.1623
2005-10-21 13:50:00,48.46,48.46,48.39,48.4,52248.677248677246,28.8462,28.8462,28.8045,28.8105,52248.6772
2005-10-21 13:55:00,48.43,48.54,48.43,48.54,14880.95238095238,28.8283,28.8938,28.8283,28.8938,14880.9524
2005-10-21 14:00:00,48.57,48.57,48.54,48.55,30092.592592592588,28.9117,28.9117,28.8938,28.8998,30092.5926
2005-10-21 14:05:00,48.56,48.58,48.54,48.54,13778.659611992944,28.9057,28.9176,28.8938,28.8938,13778.6596
2005-10-21 14:10:00,48.55,48.64,48.54,48.58,14770.723104056437,28.8998,28.9533,28.8938,28.9176,14770.7231
2005-10-21 14:15:00,48.57,48.57,48.54,48.54,12345.679012345678,28.9117,28.9117,28.8938,28.8938,12345.679
2005-10-21 14:20:00,48.56,48.57,48.54,48.54,26234.567901234564,28.9057,28.9117,28.8938,28.8938,26234.5679
2005-10-21 14:25:00,48.54,48.54,48.5,48.54,25022.045855379187,28.8938,28.8938,28.87,28.8938,25022.0459
2005-10-21 14:30:00,48.54,48.62,48.53,48.53,17195.767195767196,28.8938,28.9414,28.8879,28.8879,17195.7672
2005-10-21 14:35:00,48.53,48.55,48.49,48.49,15762.786596119928,28.8879,28.8998,28.864,28.864,15762.7866
2005-10-21 14:40:00,48.46,48.48,48.35,48.42,14109.347442680775,28.8462,28.8581,28.7807,28.8224,14109.3474
2005-10-21 14:45:00,48.43,48.47,48.43,48.43,15542.32804232804,28.8283,28.8521,28.8283,28.8283,15542.328
2005-10-21 14:50:00,48.43,48.44,48.37,48.39,20612.87477954145,28.8283,28.8343,28.7926,28.8045,20612.8748
2005-10-21 14:55:00,48.39,48.4,48.33,48.36,18738.977072310405,28.8045,28.8105,28.7688,28.7867,18738.9771
2005-10-21 15:00:00,48.35,48.35,48.33,48.35,29541.44620811288,28.7807,28.7807,28.7688,28.7807,29541.4462
2005-10-21 15:05:00,48.35,48.36,48.24,48.24,62499.99999999999,28.7807,28.7867,28.7152,28.7152,62500.0
2005-10-21 15:10:00,48.24,48.27,48.17,48.19,64704.58553791887,28.7152,28.7331,28.6736,28.6855,64704.5855
2005-10-21 15:15:00,48.18,48.24,48.17,48.2,101410.93474426806,28.6795,28.7152,28.6736,28.6914,101410.9347
2005-10-21 15:20:00,48.2,48.21,48.14,48.15,33950.61728395061,28.6914,28.6974,28.6557,28.6617,33950.6173
2005-10-21 15:25:00,48.14,48.17,48.12,48.14,42989.41798941798,28.6557,28.6736,28.6438,28.6557,42989.418
2005-10-21 15:30:00,48.14,48.16,48.14,48.15,17416.225749559082,28.6557,28.6676,28.6557,28.6617,17416.2257
2005-10-21 15:35:00,48.13,48.13,48.02,48.07,42217.81305114638,28.6498,28.6498,28.5843,28.614,42217.8131
2005-10-21 15:40:00,48.07,48.07,48.04,48.04,58531.74603174603,28.614,28.614,28.5962,28.5962,58531.746
2005-10-21 15:45:00,48.04,48.05,47.99,47.99,53681.65784832451,28.5962,28.6021,28.5664,28.5664,53681.6578
2005-10-21 15:50:00,47.99,47.99,47.92,47.95,84656.08465608464,28.5664,28.5664,28.5247,28.5426,84656.0847
2005-10-21 15:55:00,47.95,47.95,47.85,47.87,95017.63668430336,28.5426,28.5426,28.4831,28.495,95017.6367
2005-10-24 09:30:00,47.81,48.08,47.81,48.01,53020.28218694885,28.4593,28.62,28.4593,28.5783,53020.2822
2005-10-24 09:35:00,48.0,48.14,47.99,48.13,21935.626102292765,28.5724,28.6557,28.5664,28.6498,21935.6261
2005-10-24 09:40:00,48.13,48.44,48.13,48.4,49162.25749559082,28.6498,28.8343,28.6498,28.8105,49162.2575
2005-10-24 09:45:00,48.36,48.4,48.13,48.24,30202.821869488533,28.7867,28.8105,28.6498,28.7152,30202.8219
2005-10-24 09:50:00,48.28,48.43,48.28,48.34,41115.52028218695,28.739,28.8283,28.739,28.7748,41115.5203
2005-10-24 09:55:00,48.33,48.33,48.08,48.08,28549.38271604938,28.7688,28.7688,28.62,28.62,28549.3827
2005-10-24 10:00:00,48.07,48.29,48.06,48.26,36044.97354497354,28.614,28.745,28.6081,28.7271,36044.9735
2005-10-24 10:05:00,48.23,48.24,48.09,48.21,18849.206349206343,28.7093,28.7152,28.6259,28.6974,18849.2063
2005-10-24 10:10:00,48.21,48.35,48.13,48.25,22486.772486772483,28.6974,28.7807,28.6498,28.7212,22486.7725
2005-10-24 10:15:00,48.24,48.24,48.15,48.15,23037.9188712522,28.7152,28.7152,28.6617,28.6617,23037.9189
2005-10-24 10:20:00,48.15,48.19,48.14,48.15,18959.43562610229,28.6617,28.6855,28.6557,28.6617,18959.4356
2005-10-24 10:25:00,48.15,48.21,48.11,48.11,41115.52028218695,28.6617,28.6974,28.6378,28.6378,41115.5203
2005-10-24 10:30:00,48.1,48.17,48.07,48.14,24691.358024691355,28.6319,28.6736,28.614,28.6557,24691.358
2005-10-24 10:35:00,48.14,48.14,48.02,48.05,16644.620811287477,28.6557,28.6557,28.5843,28.6021,16644.6208
2005-10-24 10:40:00,48.03,48.15,48.0,48.05,21604.938271604937,28.5902,28.6617,28.5724,28.6021,21604.9383
2005-10-24 10:45:00,48.04,48.07,47.95,47.98,14770.723104056437,28.5962,28.614,28.5426,28.5605,14770.7231
2005-10-24 10:50:00,47.98,48.07,47.88,48.07,24029.982363315696,28.5605,28.614,28.5009,28.614,24029.9824
2005-10-24 10:55:00,48.07,48.08,48.05,48.05,11133.156966490298,28.614,28.62,28.6021,28.6021,11133.157
2005-10-24 11:00:00,48.06,48.23,48.04,48.2,29761.90476190476,28.6081,28.7093,28.5962,28.6914,29761.9048
2005-10-24 11:05:00,48.2,48.24,48.16,48.22,24029.982363315696,28.6914,28.7152,28.6676,28.7033,24029.9824
2005-10-24 11:10:00,48.21,48.26,48.19,48.23,20392.416225749555,28.6974,28.7271,28.6855,28.7093,20392.4162
2005-10-24 11:15:00,48.24,48.51,48.24,48.5,12455.90828924162,28.7152,28.8759,28.7152,28.87,12455.9083
2005-10-24 11:20:00,48.5,48.56,48.5,48.56,25132.27513227513,28.87,28.9057,28.87,28.9057,25132.2751
2005-10-24 11:25:00,48.57,48.81,48.57,48.81,24470.89947089947,28.9117,29.0545,28.9117,29.0545,24470.8995
2005-10-24 11:30:00,48.8,48.96,48.78,48.91,31635.8024691358,29.0486,29.1438,29.0367,29.1141,31635.8025
2005-10-24 11:35:00,48.88,48.99,48.86,48.99,17746.91358024691,29.0962,29.1617,29.0843,29.1617,17746.9136
2005-10-24 11:40:00,48.99,49.03,48.97,49.01,21604.938271604937,29.1617,29.1855,29.1498,29.1736,21604.9383
2005-10-24 11:45:00,49.0,49.0,48.89,48.99,21715.16754850088,29.1676,29.1676,29.1021,29.1617,21715.1675
2005-10-24 11:50:00,49.0,49.06,48.93,48.93,14219.576719576718,29.1676,29.2033,29.126,29.126,14219.5767
2005-10-24 11:55:00,48.93,49.0,48.91,48.93,29320.987654320983,29.126,29.1676,29.1141,29.126,29320.9877
2005-10-24 12:00:00,48.92,48.95,48.9,48.95,9700.176366843032,29.12,29.1379,29.1081,29.1379,9700.1764
2005-10-24 12:05:00,48.97,49.12,48.97,49.09,19179.894179894178,29.1498,29.2391,29.1498,29.2212,19179.8942
2005-10-24 12:10:00,49.09,49.09,49.0,49.01,8377.42504409171,29.2212,29.2212,29.1676,29.1736,8377.425
2005-10-24 12:15:00,49.0,49.12,48.99,49.12,9038.80070546737,29.1676,29.2391,29.1617,29.2391,9038.8007
2005-10-24 12:20:00,49.13,49.35,49.12,49.32,20943.56261022928,29.245,29.376,29.2391,29.3581,20943.5626
2005-10-24 12:25:00,49.32,49.36,49.16,49.22,20392.416225749555,29.3581,29.3819,29.2629,29.2986,20392.4162
2005-10-24 12:30:00,49.22,49.25,49.14,49.25,10582.01058201058,29.2986,29.3164,29.251,29.3164,10582.0106
2005-10-24 12:35:00,49.25,49.29,49.18,49.24,18077.60141093474,29.3164,29.3403,29.2748,29.3105,18077.6014
2005-10-24 12:40:00,49.23,49.23,49.11,49.11,10361.552028218694,29.3045,29.3045,29.2331,29.2331,10361.552
2005-10-24 12:45:00,49.11,49.14,49.07,49.08,10802.469135802468,29.2331,29.251,29.2093,29.2152,10802.4691
2005-10-24 12:50:00,49.06,49.06,49.05,49.05,6393.298059964726,29.2033,29.2033,29.1974,29.1974,6393.2981
2005-10-24 12:55:00,49.06,49.14,49.03,49.03,7936.507936507935,29.2033,29.251,29.1855,29.1855,7936.5079
2005-10-24 13:00:00,49.04,49.04,48.94,48.95,11022.927689594357,29.1914,29.1914,29.1319,29.1379,11022.9277
2005-10-24 13:05:00,48.95,49.12,48.95,49.1,17526.455026455023,29.1379,29.2391,29.1379,29.2272,17526.455
2005-10-24 13:10:00,49.11,49.21,49.03,49.03,18077.60141093474,29.2331,29.2926,29.1855,29.1855,18077.6014
2005-10-24 13:15:00,49.05,49.12,49.05,49.07,4739.858906525573,29.1974,29.2391,29.1974,29.2093,4739.8589
2005-10-24 13:20:00,49.08,49.1,49.07,49.09,5070.546737213404,29.2152,29.2272,29.2093,29.2212,5070.5467
2005-10-24 13:25:00,49.08,49.08,49.05,49.05,6283.068783068782,29.2152,29.2152,29.1974,29.1974,6283.0688
2005-10-24 13:30:00,49.04,49.09,49.03,49.08,7716.049382716048,29.1914,29.2212,29.1855,29.2152,7716.0494
2005-10-24 13:35:00,49.09,49.13,49.05,49.05,9589.947089947089,29.2212,29.245,29.1974,29.1974,9589.9471
2005-10-24 13:40:00,49.08,49.08,49.04,49.04,15873.015873015873,29.2152,29.2152,29.1914,29.1914,15873.0159
2005-10-24 13:45:00,49.03,49.03,48.97,49.0,11243.38624338624,29.1855,29.1855,29.1498,29.1676,11243.3862
2005-10-24 13:50:00,49.0,49.04,48.96,48.98,5842.151675485008,29.1676,29.1914,29.1438,29.1557,5842.1517
2005-10-24 13:55:00,48.97,49.03,48.97,48.99,25132.27513227513,29.1498,29.1855,29.1498,29.1617,25132.2751
2005-10-24 14:00:00,48.98,49.03,48.97,49.01,10361.552028218694,29.1557,29.1855,29.1498,29.1736,10361.552
2005-10-24 14:05:00,49.01,49.02,48.97,48.98,9479.717813051146,29.1736,29.1795,29.1498,29.1557,9479.7178
2005-10-24 14:10:00,48.97,49.03,48.94,48.97,29320.987654320983,29.1498,29.1855,29.1319,29.1498,29320.9877
2005-10-24 14:15:00,48.98,48.98,48.93,48.93,6834.2151675485,29.1557,29.1557,29.126,29.126,6834.2152
2005-10-24 14:20:00,48.93,49.01,48.88,49.0,16093.474426807756,29.126,29.1736,29.0962,29.1676,16093.4744
2005-10-24 14:25:00,49.0,49.09,48.99,49.03,19510.58201058201,29.1676,29.2212,29.1617,29.1855,19510.582
2005-10-24 14:30:00,49.03,49.03,48.99,48.99,5180.776014109347,29.1855,29.1855,29.1617,29.1617,5180.776
2005-10-24 14:35:00,48.99,49.01,48.89,48.94,22486.772486772483,29.1617,29.1736,29.1021,29.1319,22486.7725
2005-10-24 14:40:00,48.94,48.95,48.91,48.93,6283.068783068782,29.1319,29.1379,29.1141,29.126,6283.0688
2005-10-24 14:45:00,48.94,48.98,48.93,48.94,10361.552028218694,29.1319,29.1557,29.126,29.1319,10361.552
2005-10-24 14:50:00,48.95,49.0,48.95,48.97,16313.932980599646,29.1379,29.1676,29.1379,29.1498,16313.933
2005-10-24 14:55:00,48.98,49.03,48.98,48.99,14770.723104056437,29.1557,29.1855,29.1557,29.1617,14770.7231
2005-10-24 15:00:00,48.98,49.15,48.95,49.12,25022.045855379187,29.1557,29.2569,29.1379,29.2391,25022.0459
2005-10-24 15:05:00,49.12,49.12,49.0,49.0,13227.513227513226,29.2391,29.2391,29.1676,29.1676,13227.5132
2005-10-24 15:10:00,48.99,49.03,48.95,48.95,17746.91358024691,29.1617,29.1855,29.1379,29.1379,17746.9136
2005-10-24 15:15:00,48.95,48.96,48.91,48.94,37367.724867724864,29.1379,29.1438,29.1141,29.1319,37367.7249
2005-10-24 15:20:00,48.93,48.96,48.91,48.96,52689.59435626102,29.126,29.1438,29.1141,29.1438,52689.5944
2005-10-24 15:25:00,48.96,49.0,48.91,48.91,40895.061728395056,29.1438,29.1676,29.1141,29.1141,40895.0617
2005-10-24 15:30:00,48.91,48.94,48.83,48.87,48831.56966490299,29.1141,29.1319,29.0664,29.0902,48831.5697
2005-10-24 15:35:00,48.87,48.9,48.82,48.89,30092.592592592588,29.0902,29.1081,29.0605,29.1021,30092.5926
2005-10-24 15:40:00,48.89,48.96,48.83,48.83,41556.43738977072,29.1021,29.1438,29.0664,29.0664,41556.4374
2005-10-24 15:45:00,48.84,48.84,48.76,48.83,36926.80776014109,29.0724,29.0724,29.0248,29.0664,36926.8078
2005-10-24 15:50:00,48.83,48.92,48.81,48.81,55776.01410934744,29.0664,29.12,29.0545,29.0545,55776.0141
2005-10-24 15:55:00,48.87,48.95,48.82,48.86,105158.73015873016,29.0902,29.1379,29.0605,29.0843,105158.7302
2005-10-25 09:30:00,49.22,49.22,49.12,49.12,33730.15873015873,29.2986,29.2986,29.2391,29.2391,33730.1587
2005-10-25 09:35:00,49.14,49.46,49.14,49.3,54232.80423280423,29.251,29.4414,29.251,29.3462,54232.8042
2005-10-25 09:40:00,49.32,49.58,49.28,49.32,86640.21164021164,29.3581,29.5129,29.3343,29.3581,86640.2116
2005-10-25 09:45:00,49.32,49.37,49.22,49.22,46075.8377425044,29.3581,29.3879,29.2986,29.2986,46075.8377
2005-10-25 09:50:00,49.22,49.32,49.2,49.25,39021.16402116402,29.2986,29.3581,29.2867,29.3164,39021.164
2005-10-25 09:55:00,49.25,49.25,49.19,49.2,19290.123456790123,29.3164,29.3164,29.2807,29.2867,19290.1235
2005-10-25 10:00:00,49.2,49.2,48.9,48.9,89506.17283950617,29.2867,29.2867,29.1081,29.1081,89506.1728
2005-10-25 10:05:00,48.91,48.92,48.67,48.73,213624.3386243386,29.1141,29.12,28.9712,29.0069,213624.3386
2005-10-25 10:10:00,48.73,48.76,48.7,48.72,35273.36860670194,29.0069,29.0248,28.989,29.001,35273.3686
2005-10-25 10:15:00,48.72,48.75,48.66,48.73,23809.52380952381,29.001,29.0188,28.9652,29.0069,23809.5238
2005-10-25 10:20:00,48.73,48.73,48.63,48.63,15101.410934744266,29.0069,29.0069,28.9474,28.9474,15101.4109
2005-10-25 10:25:00,48.63,48.63,48.53,48.63,41005.291005291,28.9474,28.9474,28.8879,28.9474,41005.291
2005-10-25 10:30:00,48.65,48.65,48.57,48.58,36816.578483245146,28.9593,28.9593,28.9117,28.9176,36816.5785
2005-10-25 10:35:00,48.58,48.59,48.46,48.49,57760.14109347442,28.9176,28.9236,28.8462,28.864,57760.1411
2005-10-25 10:40:00,48.5,48.51,48.36,48.37,37918.87125220458,28.87,28.8759,28.7867,28.7926,37918.8713
2005-10-25 10:45:00,48.36,48.58,48.24,48.44,50485.00881834215,28.7867,28.9176,28.7152,28.8343,50485.0088
2005-10-25 10:50:00,48.44,48.67,48.44,48.64,27888.00705467372,28.8343,28.9712,28.8343,28.9533,27888.0071
2005-10-25 10:55:00,48.64,48.64,48.5,48.52,11353.615520282186,28.9533,28.9533,28.87,28.8819,11353.6155
2005-10-25 11:00:00,48.51,48.62,48.5,48.61,13447.971781305114,28.8759,28.9414,28.87,28.9355,13447.9718
2005-10-25 11:05:00,48.6,48.61,48.54,48.54,19510.58201058201,28.9295,28.9355,28.8938,28.8938,19510.582
2005-10-25 11:10:00,48.54,48.61,48.51,48.58,58641.975308641966,28.8938,28.9355,28.8759,28.9176,58641.9753
2005-10-25 11:15:00,48.57,48.57,48.54,48.54,34722.22222222222,28.9117,28.9117,28.8938,28.8938,34722.2222
2005-10-25 11:20:00,48.49,48.67,48.49,48.67,39792.76895943562,28.864,28.9712,28.864,28.9712,39792.769
2005-10-25 11:25:00,48.67,48.76,48.54,48.55,15652.557319223984,28.9712,29.0248,28.8938,28.8998,15652.5573
2005-10-25 11:30:00,48.55,48.73,48.54,48.73,19400.352733686064,28.8998,29.0069,28.8938,29.0069,19400.3527
2005-10-25 11:35:00,48.73,48.73,48.68,48.71,6723.985890652557,29.0069,29.0069,28.9771,28.995,6723.9859
2005-10-25 11:40:00,48.71,48.99,48.58,48.86,162147.26631393295,28.995,29.1617,28.9176,29.0843,162147.2663
2005-10-25 11:45:00,48.86,48.9,48.78,48.81,23919.75308641975,29.0843,29.1081,29.0367,29.0545,23919.7531
2005-10-25 11:50:00,48.81,48.82,48.73,48.74,22707.231040564373,29.0545,29.0605,29.0069,29.0129,22707.231
2005-10-25 11:55:00,48.74,48.74,48.63,48.65,17967.3721340388,29.0129,29.0129,28.9474,28.9593,17967.3721
2005-10-25 12:00:00,48.67,48.73,48.67,48.72,35493.82716049382,28.9712,29.0069,28.9712,29.001,35493.8272
2005-10-25 12:05:00,48.73,48.8,48.72,48.74,17085.53791887125,29.0069,29.0486,29.001,29.0129,17085.5379
2005-10-25 12:10:00,48.73,48.77,48.72,48.73,26124.338624338623,29.0069,29.0307,29.001,29.0069,26124.3386
2005-10-25 12:15:00,48.74,48.77,48.73,48.73,12235.449735449734,29.0129,29.0307,29.0069,29.0069,12235.4497
2005-10-25 12:20:00,48.75,48.79,48.66,48.66,15432.098765432096,29.0188,29.0426,28.9652,28.9652,15432.0988
2005-10-25 12:25:00,48.66,48.76,48.64,48.75,12455.90828924162,28.9652,29.0248,28.9533,29.0188,12455.9083
2005-10-25 12:30:00,48.74,48.75,48.73,48.74,6613.756613756613,29.0129,29.0188,29.0069,29.0129,6613.7566
2005-10-25 12:35:00,48.75,48.8,48.69,48.75,17967.3721340388,29.0188,29.0486,28.9831,29.0188,17967.3721
2005-10-25 12:40:00,48.72,48.72,48.66,48.7,15542.32804232804,29.001,29.001,28.9652,28.989,15542.328
2005-10-25 12:45:00,48.71,48.71,48.62,48.67,6283.068783068782,28.995,28.995,28.9414,28.9712,6283.0688
2005-10-25 12:50:00,48.66,48.7,48.58,48.58,120480.5996472663,28.9652,28.989,28.9176,28.9176,120480.5996
2005-10-25 12:55:00,48.59,48.59,48.54,48.58,79365.07936507935,28.9236,28.9236,28.8938,28.9176,79365.0794
2005-10-25 13:00:00,48.57,48.57,48.37,48.43,19620.81128747795,28.9117,28.9117,28.7926,28.8283,19620.8113
2005-10-25 13:05:00,48.42,48.57,48.42,48.57,40784.83245149911,28.8224,28.9117,28.8224,28.9117,40784.8325
2005-10-25 13:10:00,48.55,48.57,48.54,48.56,4850.088183421516,28.8998,28.9117,28.8938,28.9057,4850.0882
2005-10-25 13:15:00,48.56,48.65,48.56,48.62,8156.966490299823,28.9057,28.9593,28.9057,28.9414,8156.9665
2005-10-25 13:20:00,48.59,48.59,48.43,48.43,27447.089947089946,28.9236,28.9236,28.8283,28.8283,27447.0899
2005-10-25 13:25:00,48.44,48.46,48.42,48.44,119929.45326278658,28.8343,28.8462,28.8224,28.8343,119929.4533
2005-10-25 13:30:00,48.45,48.51,48.44,48.48,84545.85537918871,28.8402,28.8759,28.8343,28.8581,84545.8554
2005-10-25 13:35:00,48.49,48.5,48.4,48.4,82782.1869488536,28.864,28.87,28.8105,28.8105,82782.1869
2005-10-25 13:40:00,48.39,48.41,48.31,48.4,39131.39329805997,28.8045,28.8164,28.7569,28.8105,39131.3933
2005-10-25 13:45:00,48.4,48.44,48.35,48.39,79365.07936507935,28.8105,28.8343,28.7807,28.8045,79365.0794
2005-10-25 13:50:00,48.38,48.39,48.31,48.32,6393.298059964726,28.7986,28.8045,28.7569,28.7629,6393.2981
2005-10-25 13:55:00,48.32,48.33,48.3,48.31,40564.37389770723,28.7629,28.7688,28.7509,28.7569,40564.3739
2005-10-25 14:00:00,48.3,48.35,48.3,48.35,28549.38271604938,28.7509,28.7807,28.7509,28.7807,28549.3827
2005-10-25 14:05:00,48.34,48.34,48.19,48.23,27557.319223985887,28.7748,28.7748,28.6855,28.7093,27557.3192
2005-10-25 14:10:00,48.23,48.34,48.22,48.34,17526.455026455023,28.7093,28.7748,28.7033,28.7748,17526.455
2005-10-25 14:15:00,48.34,48.34,48.24,48.24,13888.888888888889,28.7748,28.7748,28.7152,28.7152,13888.8889
2005-10-25 14:20:00,48.24,48.24,48.11,48.15,15321.869488536153,28.7152,28.7152,28.6378,28.6617,15321.8695
2005-10-25 14:25:00,48.15,48.17,48.08,48.09,12676.366843033507,28.6617,28.6736,28.62,28.6259,12676.3668
2005-10-25 14:30:00,48.08,48.2,48.08,48.15,27557.319223985887,28.62,28.6914,28.62,28.6617,27557.3192
2005-10-25 14:35:00,48.15,48.21,48.12,48.17,12786.596119929452,28.6617,28.6974,28.6438,28.6736,12786.5961
2005-10-25 14:40:00,48.18,48.19,47.99,47.99,14440.035273368603,28.6795,28.6855,28.5664,28.5664,14440.0353
2005-10-25 14:45:00,47.96,48.11,47.95,48.1,36485.89065255732,28.5486,28.6378,28.5426,28.6319,36485.8907
2005-10-25 14:50:00,48.1,48.1,47.85,47.91,36816.578483245146,28.6319,28.6319,28.4831,28.5188,36816.5785
2005-10-25 14:55:00,47.89,48.11,47.87,48.04,22597.001763668428,28.5069,28.6378,28.495,28.5962,22597.0018
2005-10-25 15:00:00,48.04,48.04,47.86,48.03,18959.43562610229,28.5962,28.5962,28.489,28.5902,18959.4356
2005-10-25 15:05:00,48.01,48.02,47.98,47.99,11243.38624338624,28.5783,28.5843,28.5605,28.5664,11243.3862
2005-10-25 15:10:00,47.99,48.0,47.96,47.96,15101.410934744266,28.5664,28.5724,28.5486,28.5486,15101.4109
2005-10-25 15:15:00,47.96,48.0,47.87,47.89,22486.772486772483,28.5486,28.5724,28.495,28.5069,22486.7725
2005-10-25 15:20:00,47.89,48.01,47.89,48.0,19179.894179894178,28.5069,28.5783,28.5069,28.5724,19179.8942
2005-10-25 15:25:00,48.02,48.05,48.01,48.03,18408.289241622573,28.5843,28.6021,28.5783,28.5902,18408.2892
2005-10-25 15:30:00,48.03,48.03,47.96,47.99,107583.77425044093,28.5902,28.5902,28.5486,28.5664,107583.7743
2005-10-25 15:35:00,47.98,48.05,47.93,48.05,25793.65079365079,28.5605,28.6021,28.5307,28.6021,25793.6508
2005-10-25 15:40:00,48.03,48.11,48.03,48.07,32848.324514991175,28.5902,28.6378,28.5902,28.614,32848.3245
2005-10-25 15:45:00,48.08,48.13,48.08,48.13,130621.69312169313,28.62,28.6498,28.62,28.6498,130621.6931
2005-10-25 15:50:00,48.1,48.13,48.0,48.02,86089.06525573191,28.6319,28.6498,28.5724,28.5843,86089.0653
2005-10-25 15:55:00,48.01,48.06,48.0,48.01,74735.44973544973,28.5783,28.6081,28.5724,28.5783,74735.4497
2005-10-26 09:30:00,48.08,48.11,47.86,48.0,33619.92945326278,28.62,28.6378,28.489,28.5724,33619.9295
2005-10-26 09:35:00,47.95,48.13,47.73,47.97,27336.860670194,28.5426,28.6498,28.4116,28.5545,27336.8607
2005-10-26 09:40:00,47.97,48.09,47.93,48.08,58972.6631393298,28.5545,28.6259,28.5307,28.62,58972.6631
2005-10-26 09:45:00,48.05,48.15,47.95,48.15,81900.35273368606,28.6021,28.6617,28.5426,28.6617,81900.3527
2005-10-26 09:50:00,48.15,48.26,48.09,48.11,21384.47971781305,28.6617,28.7271,28.6259,28.6378,21384.4797
2005-10-26 09:55:00,48.11,48.22,48.05,48.22,59744.2680776014,28.6378,28.7033,28.6021,28.7033,59744.2681
2005-10-26 10:00:00,48.22,48.24,48.14,48.14,30753.96825396825,28.7033,28.7152,28.6557,28.6557,30753.9683
2005-10-26 10:05:00,48.12,48.18,48.12,48.15,41335.97883597883,28.6438,28.6795,28.6438,28.6617,41335.9788
2005-10-26 10:10:00,48.15,48.18,48.1,48.17,38580.246913580246,28.6617,28.6795,28.6319,28.6736,38580.2469
2005-10-26 10:15:00,48.18,48.36,48.17,48.36,53130.51146384479,28.6795,28.7867,28.6736,28.7867,53130.5115
2005-10-26 10:20:00,48.39,48.42,48.13,48.18,37037.03703703703,28.8045,28.8224,28.6498,28.6795,37037.037
2005-10-26 10:25:00,48.19,48.21,48.06,48.08,42658.73015873016,28.6855,28.6974,28.6081,28.62,42658.7302
2005-10-26 10:30:00,48.09,48.19,48.06,48.06,33950.61728395061,28.6259,28.6855,28.6081,28.6081,33950.6173
2005-10-26 10:35:00,48.05,48.09,48.02,48.05,51036.155202821865,28.6021,28.6259,28.5843,28.6021,51036.1552
2005-10-26 10:40:00,48.05,48.07,47.98,48.07,24911.81657848324,28.6021,28.614,28.5605,28.614,24911.8166
2005-10-26 10:45:00,48.05,48.15,48.05,48.15,10912.698412698412,28.6021,28.6617,28.6021,28.6617,10912.6984
2005-10-26 10:50:00,48.15,48.2,48.15,48.17,44091.71075837742,28.6617,28.6914,28.6617,28.6736,44091.7108
2005-10-26 10:55:00,48.18,48.22,48.15,48.19,42107.58377425044,28.6795,28.7033,28.6617,28.6855,42107.5838
2005-10-26 11:00:00,48.17,48.17,48.07,48.13,31966.49029982363,28.6736,28.6736,28.614,28.6498,31966.4903
2005-10-26 11:05:00,48.13,48.22,48.13,48.16,28880.07054673721,28.6498,28.7033,28.6498,28.6676,28880.0705
2005-10-26 11:10:00,48.18,48.2,48.12,48.17,25903.880070546733,28.6795,28.6914,28.6438,28.6736,25903.8801
2005-10-26 11:15:00,48.17,48.17,48.09,48.09,38139.32980599647,28.6736,28.6736,28.6259,28.6259,38139.3298
2005-10-26 11:20:00,48.1,48.15,48.06,48.15,28439.15343915344,28.6319,28.6617,28.6081,28.6617,28439.1534
2005-10-26 11:25:00,48.11,48.22,48.11,48.17,45524.69135802469,28.6378,28.7033,28.6378,28.6736,45524.6914
2005-10-26 11:30:00,48.17,48.18,48.08,48.11,28439.15343915344,28.6736,28.6795,28.62,28.6378,28439.1534
2005-10-26 11:35:00,48.11,48.11,47.95,47.95,41887.12522045855,28.6378,28.6378,28.5426,28.5426,41887.1252
2005-10-26 11:40:00,47.96,48.08,47.95,48.07,28549.38271604938,28.5486,28.62,28.5426,28.614,28549.3827
2005-10-26 11:45:00,48.08,48.08,47.98,48.06,21715.16754850088,28.62,28.62,28.5605,28.6081,21715.1675
2005-10-26 11:50:00,48.08,48.1,48.05,48.08,35824.514991181655,28.62,28.6319,28.6021,28.62,35824.515
2005-10-26 11:55:00,48.08,48.12,47.95,48.12,25352.73368606701,28.62,28.6438,28.5426,28.6438,25352.7337
2005-10-26 12:00:00,48.08,48.08,47.85,47.92,31525.57319223985,28.62,28.62,28.4831,28.5247,31525.5732
2005-10-26 12:05:00,47.92,48.06,47.92,48.04,46406.52557319224,28.5247,28.6081,28.5247,28.5962,46406.5256
2005-10-26 12:10:00,48.04,48.04,47.96,48.0,16644.620811287477,28.5962,28.5962,28.5486,28.5724,16644.6208
2005-10-26 12:15:00,48.03,48.03,48.0,48.0,29210.75837742504,28.5902,28.5902,28.5724,28.5724,29210.7584
2005-10-26 12:20:00,48.0,48.03,47.95,48.03,73302.46913580246,28.5724,28.5902,28.5426,28.5902,73302.4691
2005-10-26 12:25:00,48.03,48.04,48.01,48.02,66247.79541446207,28.5902,28.5962,28.5783,28.5843,66247.7954
2005-10-26 12:30:00,47.99,48.02,47.99,48.01,65145.50264550264,28.5664,28.5843,28.5664,28.5783,65145.5026
2005-10-26 12:35:00,48.02,48.07,48.01,48.07,19510.58201058201,28.5843,28.614,28.5783,28.614,19510.582
2005-10-26 12:40:00,48.06,48.08,48.05,48.06,24911.81657848324,28.6081,28.62,28.6021,28.6081,24911.8166
2005-10-26 12:45:00,48.07,48.12,48.07,48.1,31305.11463844797,28.614,28.6438,28.614,28.6319,31305.1146
2005-10-26 12:50:00,48.09,48.1,48.08,48.09,33068.783068783065,28.6259,28.6319,28.62,28.6259,33068.7831
2005-10-26 12:55:00,48.08,48.11,48.08,48.09,51256.61375661375,28.62,28.6378,28.62,28.6259,51256.6138
2005-10-26 13:00:00,48.09,48.1,48.06,48.09,20061.728395061727,28.6259,28.6319,28.6081,28.6259,20061.7284
2005-10-26 13:05:00,48.09,48.11,48.07,48.11,12014.991181657848,28.6259,28.6378,28.614,28.6378,12014.9912
2005-10-26 13:10:00,48.1,48.11,48.04,48.05,34942.6807760141,28.6319,28.6378,28.5962,28.6021,34942.6808
2005-10-26 13:15:00,48.06,48.09,48.06,48.06,27998.23633156966,28.6081,28.6259,28.6081,28.6081,27998.2363
2005-10-26 13:20:00,48.04,48.1,47.97,48.1,17857.142857142855,28.5962,28.6319,28.5545,28.6319,17857.1429
2005-10-26 13:25:00,48.11,48.11,48.07,48.09,17746.91358024691,28.6378,28.6378,28.614,28.6259,17746.9136
2005-10-26 13:30:00,48.09,48.12,48.05,48.12,81569.66490299822,28.6259,28.6438,28.6021,28.6438,81569.6649
2005-10-26 13:35:00,48.12,48.14,48.09,48.11,12455.90828924162,28.6438,28.6557,28.6259,28.6378,12455.9083
2005-10-26 13:40:00,48.11,48.11,48.01,48.04,33840.38800705467,28.6378,28.6378,28.5783,28.5962,33840.388
2005-10-26 13:45:00,48.05,48.09,48.05,48.05,31305.11463844797,28.6021,28.6259,28.6021,28.6021,31305.1146
2005-10-26 13:50:00,48.05,48.09,48.05,48.08,33289.241622574955,28.6021,28.6259,28.6021,28.62,33289.2416
2005-10-26 13:55:00,48.08,48.12,48.06,48.12,85537.9188712522,28.62,28.6438,28.6081,28.6438,85537.9189
2005-10-26 14:00:00,48.11,48.23,48.11,48.21,21825.396825396823,28.6378,28.7093,28.6378,28.6974,21825.3968
2005-10-26 14:05:00,48.22,48.24,48.21,48.23,24360.670194003524,28.7033,28.7152,28.6974,28.7093,24360.6702
2005-10-26 14:10:00,48.22,48.24,48.22,48.23,25242.50440917108,28.7033,28.7152,28.7033,28.7093,25242.5044
2005-10-26 14:15:00,48.24,48.27,48.18,48.2,23148.148148148142,28.7152,28.7331,28.6795,28.6914,23148.1481
2005-10-26 14:20:00,48.2,48.31,48.2,48.29,20502.6455026455,28.6914,28.7569,28.6914,28.745,20502.6455
2005-10-26 14:25:00,48.3,48.33,48.27,48.27,21274.250440917105,28.7509,28.7688,28.7331,28.7331,21274.2504
2005-10-26 14:30:00,48.27,48.28,48.22,48.24,14660.493827160491,28.7331,28.739,28.7033,28.7152,14660.4938
2005-10-26 14:35:00,48.23,48.24,48.22,48.24,25132.27513227513,28.7093,28.7152,28.7033,28.7152,25132.2751
2005-10-26 14:40:00,48.23,48.23,48.12,48.16,39241.6225749559,28.7093,28.7093,28.6438,28.6676,39241.6226
2005-10-26 14:45:00,48.16,48.16,48.09,48.1,22045.85537918871,28.6676,28.6676,28.6259,28.6319,22045.8554
2005-10-26 14:50:00,48.08,48.12,48.08,48.09,61618.16578483245,28.62,28.6438,28.62,28.6259,61618.1658
2005-10-26 14:55:00,48.08,48.15,48.05,48.05,53571.428571428565,28.62,28.6617,28.6021,28.6021,53571.4286
2005-10-26 15:00:00,48.05,48.06,48.0,48.06,37698.41269841269,28.6021,28.6081,28.5724,28.6081,37698.4127
2005-10-26 15:05:00,48.07,48.14,48.06,48.13,36706.3492063492,28.614,28.6557,28.6081,28.6498,36706.3492
2005-10-26 15:10:00,48.13,48.13,48.06,48.07,31746.031746031746,28.6498,28.6498,28.6081,28.614,31746.0317
2005-10-26 15:15:00,48.08,48.09,48.06,48.08,27888.00705467372,28.62,28.6259,28.6081,28.62,27888.0071
2005-10-26 15:20:00,48.08,48.08,48.06,48.08,24140.21164021164,28.62,28.62,28.6081,28.62,24140.2116
2005-10-26 15:25:00,48.07,48.08,48.05,48.06,30533.509700176364,28.614,28.62,28.6021,28.6081,30533.5097
2005-10-26 15:30:00,48.06,48.08,48.02,48.04,44091.71075837742,28.6081,28.62,28.5843,28.5962,44091.7108
2005-10-26 15:35:00,48.04,48.07,48.02,48.05,59854.49735449735,28.5962,28.614,28.5843,28.6021,59854.4974
2005-10-26 15:40:00,48.05,48.05,47.95,47.95,63271.6049382716,28.6021,28.6021,28.5426,28.5426,63271.6049
2005-10-26 15:45:00,47.96,47.96,47.91,47.92,110449.73544973544,28.5486,28.5486,28.5188,28.5247,110449.7354
2005-10-26 15:50:00,47.93,47.94,47.89,47.89,39792.76895943562,28.5307,28.5367,28.5069,28.5069,39792.769
2005-10-26 15:55:00,47.87,47.91,47.79,47.91,50485.00881834215,28.495,28.5188,28.4474,28.5188,50485.0088
2005-10-27 09:30:00,47.87,47.97,47.87,47.97,13117.283950617282,28.495,28.5545,28.495,28.5545,13117.284
2005-10-27 09:35:00,48.01,48.08,47.82,47.82,21384.47971781305,28.5783,28.62,28.4652,28.4652,21384.4797
2005-10-27 09:40:00,47.82,47.83,47.64,47.79,25352.73368606701,28.4652,28.4712,28.3581,28.4474,25352.7337
2005-10-27 09:45:00,47.8,47.85,47.7,47.85,21274.250440917105,28.4533,28.4831,28.3938,28.4831,21274.2504
2005-10-27 09:50:00,47.85,47.93,47.83,47.9,30313.05114638448,28.4831,28.5307,28.4712,28.5128,30313.0511
2005-10-27 09:55:00,47.9,47.98,47.82,47.82,37367.724867724864,28.5128,28.5605,28.4652,28.4652,37367.7249
2005-10-27 10:00:00,47.83,47.88,47.76,47.8,30533.509700176364,28.4712,28.5009,28.4295,28.4533,30533.5097
2005-10-27 10:05:00,47.8,48.05,47.8,48.0,25683.421516754846,28.4533,28.6021,28.4533,28.5724,25683.4215
2005-10-27 10:10:00,47.98,47.99,47.92,47.94,18849.206349206343,28.5605,28.5664,28.5247,28.5367,18849.2063
2005-10-27 10:15:00,47.93,48.0,47.93,47.96,30202.821869488533,28.5307,28.5724,28.5307,28.5486,30202.8219
2005-10-27 10:20:00,47.95,47.96,47.79,47.85,21825.396825396823,28.5426,28.5486,28.4474,28.4831,21825.3968
2005-10-27 10:25:00,47.84,47.9,47.82,47.9,17416.225749559082,28.4771,28.5128,28.4652,28.5128,17416.2257
2005-10-27 10:30:00,47.9,47.92,47.87,47.87,48611.1111111111,28.5128,28.5247,28.495,28.495,48611.1111
2005-10-27 10:35:00,47.87,47.87,47.78,47.8,24911.81657848324,28.495,28.495,28.4414,28.4533,24911.8166
2005-10-27 10:40:00,47.79,47.81,47.76,47.77,14660.493827160491,28.4474,28.4593,28.4295,28.4355,14660.4938
2005-10-27 10:45:00,47.76,47.78,47.71,47.78,15762.786596119928,28.4295,28.4414,28.3997,28.4414,15762.7866
2005-10-27 10:50:00,47.78,47.85,47.77,47.85,13558.201058201055,28.4414,28.4831,28.4355,28.4831,13558.2011
2005-10-27 10:55:00,47.85,47.88,47.79,47.79,10471.781305114637,28.4831,28.5009,28.4474,28.4474,10471.7813
2005-10-27 11:00:00,47.8,47.85,47.75,47.85,16644.620811287477,28.4533,28.4831,28.4236,28.4831,16644.6208
2005-10-27 11:05:00,47.85,47.87,47.81,47.82,37477.95414462081,28.4831,28.495,28.4593,28.4652,37477.9541
2005-10-27 11:10:00,47.8,47.81,47.77,47.8,14440.035273368603,28.4533,28.4593,28.4355,28.4533,14440.0353
2005-10-27 11:15:00,47.81,47.93,47.81,47.88,16644.620811287477,28.4593,28.5307,28.4593,28.5009,16644.6208
2005-10-27 11:20:00,47.86,47.89,47.84,47.87,15432.098765432096,28.489,28.5069,28.4771,28.495,15432.0988
2005-10-27 11:25:00,47.88,47.89,47.84,47.85,24029.982363315696,28.5009,28.5069,28.4771,28.4831,24029.9824
2005-10-27 11:30:00,47.85,47.85,47.77,47.82,55004.40917107583,28.4831,28.4831,28.4355,28.4652,55004.4092
2005-10-27 11:35:00,47.81,47.85,47.81,47.81,9259.259259259255,28.4593,28.4831,28.4593,28.4593,9259.2593
2005-10-27 11:40:00,47.81,47.82,47.79,47.8,10030.864197530864,28.4593,28.4652,28.4474,28.4533,10030.8642
2005-10-27 11:45:00,47.81,47.81,47.76,47.76,12235.449735449734,28.4593,28.4593,28.4295,28.4295,12235.4497
2005-10-27 11:50:00,47.77,47.77,47.7,47.72,21274.250440917105,28.4355,28.4355,28.3938,28.4057,21274.2504
2005-10-27 11:55:00,47.72,47.79,47.72,47.78,10802.469135802468,28.4057,28.4474,28.4057,28.4414,10802.4691
2005-10-27 12:00:00,47.78,47.81,47.76,47.81,24360.670194003524,28.4414,28.4593,28.4295,28.4593,24360.6702
2005-10-27 12:05:00,47.81,47.81,47.79,47.81,28659.611992945323,28.4593,28.4593,28.4474,28.4593,28659.612
2005-10-27 12:10:00,47.81,47.81,47.76,47.76,4739.858906525573,28.4593,28.4593,28.4295,28.4295,4739.8589
2005-10-27 12:15:00,47.76,47.77,47.74,47.76,7164.902998236331,28.4295,28.4355,28.4176,28.4295,7164.903
2005-10-27 12:20:00,47.75,47.77,47.75,47.76,7826.278659611992,28.4236,28.4355,28.4236,28.4295,7826.2787
2005-10-27 12:25:00,47.76,47.79,47.76,47.79,5621.693121693121,28.4295,28.4474,28.4295,28.4474,5621.6931
2005-10-27 12:30:00,47.79,47.81,47.76,47.76,26344.79717813051,28.4474,28.4593,28.4295,28.4295,26344.7972
2005-10-27 12:35:00,47.76,47.83,47.75,47.78,19400.352733686064,28.4295,28.4712,28.4236,28.4414,19400.3527
2005-10-27 12:40:00,47.79,47.84,47.77,47.78,12235.449735449734,28.4474,28.4771,28.4355,28.4414,12235.4497
2005-10-27 12:45:00,47.78,47.78,47.72,47.74,8377.42504409171,28.4414,28.4414,28.4057,28.4176,8377.425
2005-10-27 12:50:00,47.73,47.76,47.72,47.75,6503.5273368606695,28.4116,28.4295,28.4057,28.4236,6503.5273
2005-10-27 12:55:00,47.75,47.76,47.71,47.71,11133.156966490298,28.4236,28.4295,28.3997,28.3997,11133.157
2005-10-27 13:00:00,47.71,47.72,47.67,47.72,11684.303350970016,28.3997,28.4057,28.3759,28.4057,11684.3034
2005-10-27 13:05:00,47.71,47.73,47.66,47.67,13117.283950617282,28.3997,28.4116,28.37,28.3759,13117.284
2005-10-27 13:10:00,47.67,47.69,47.63,47.63,16203.703703703704,28.3759,28.3878,28.3521,28.3521,16203.7037
2005-10-27 13:15:00,47.63,47.63,47.59,47.59,7826.278659611992,28.3521,28.3521,28.3283,28.3283,7826.2787
2005-10-27 13:20:00,47.6,47.6,47.52,47.54,13999.11816578483,28.3343,28.3343,28.2866,28.2985,13999.1182
2005-10-27 13:25:00,47.55,47.6,47.55,47.56,11022.927689594357,28.3045,28.3343,28.3045,28.3105,11022.9277
2005-10-27 13:30:00,47.55,47.59,47.52,47.57,13558.201058201055,28.3045,28.3283,28.2866,28.3164,13558.2011
2005-10-27 13:35:00,47.58,47.65,47.57,47.65,20833.33333333333,28.3224,28.364,28.3164,28.364,20833.3333
2005-10-27 13:40:00,47.65,47.68,47.64,47.68,15432.098765432096,28.364,28.3819,28.3581,28.3819,15432.0988
2005-10-27 13:45:00,47.68,47.72,47.67,47.71,19510.58201058201,28.3819,28.4057,28.3759,28.3997,19510.582
2005-10-27 13:50:00,47.71,47.76,47.71,47.74,17085.53791887125,28.3997,28.4295,28.3997,28.4176,17085.5379
2005-10-27 13:55:00,47.71,47.81,47.71,47.81,26344.79717813051,28.3997,28.4593,28.3997,28.4593,26344.7972
2005-10-27 14:00:00,47.79,47.8,47.76,47.76,49492.945326278656,28.4474,28.4533,28.4295,28.4295,49492.9453
2005-10-27 14:05:00,47.76,47.81,47.76,47.79,25242.50440917108,28.4295,28.4593,28.4295,28.4474,25242.5044
2005-10-27 14:10:00,47.79,47.82,47.76,47.79,15873.015873015873,28.4474,28.4652,28.4295,28.4474,15873.0159
2005-10-27 14:15:00,47.78,47.82,47.78,47.8,19731.040564373896,28.4414,28.4652,28.4414,28.4533,19731.0406
2005-10-27 14:20:00,47.79,47.79,47.76,47.77,14550.264550264548,28.4474,28.4474,28.4295,28.4355,14550.2646
2005-10-27 14:25:00,47.77,47.79,47.7,47.7,35493.82716049382,28.4355,28.4474,28.3938,28.3938,35493.8272
2005-10-27 14:30:00,47.71,47.74,47.67,47.74,21053.79188712522,28.3997,28.4176,28.3759,28.4176,21053.7919
2005-10-27 14:35:00,47.74,47.76,47.72,47.72,18077.60141093474,28.4176,28.4295,28.4057,28.4057,18077.6014
2005-10-27 14:40:00,47.72,47.73,47.66,47.66,41776.8959435626,28.4057,28.4116,28.37,28.37,41776.8959
2005-10-27 14:45:00,47.67,47.72,47.63,47.67,33950.61728395061,28.3759,28.4057,28.3521,28.3759,33950.6173
2005-10-27 14:50:00,47.66,47.7,47.66,47.66,14770.723104056437,28.37,28.3938,28.37,28.37,14770.7231
2005-10-27 14:55:00,47.66,47.72,47.63,47.63,51366.84303350969,28.37,28.4057,28.3521,28.3521,51366.843
2005-10-27 15:00:00,47.62,47.64,47.55,47.61,40233.68606701939,28.3462,28.3581,28.3045,28.3402,40233.6861
2005-10-27 15:05:00,47.62,47.65,47.56,47.56,18628.74779541446,28.3462,28.364,28.3105,28.3105,18628.7478
2005-10-27 15:10:00,47.56,47.64,47.5,47.5,17746.91358024691,28.3105,28.3581,28.2747,28.2747,17746.9136
2005-10-27 15:15:00,47.5,47.58,47.48,47.58,25793.65079365079,28.2747,28.3224,28.2628,28.3224,25793.6508
2005-10-27 15:20:00,47.59,47.63,47.59,47.61,26675.485008818338,28.3283,28.3521,28.3283,28.3402,26675.485
2005-10-27 15:25:00,47.61,47.66,47.56,47.56,76940.0352733686,28.3402,28.37,28.3105,28.3105,76940.0353
2005-10-27 15:30:00,47.56,47.56,47.49,47.56,30092.592592592588,28.3105,28.3105,28.2688,28.3105,30092.5926
2005-10-27 15:35:00,47.56,47.59,47.56,47.58,20723.104056437387,28.3105,28.3283,28.3105,28.3224,20723.1041
2005-10-27 15:40:00,47.58,47.64,47.58,47.62,46186.06701940035,28.3224,28.3581,28.3224,28.3462,46186.067
2005-10-27 15:45:00,47.62,47.65,47.59,47.59,34942.6807760141,28.3462,28.364,28.3283,28.3283,34942.6808
2005-10-27 15:50:00,47.6,47.6,47.45,47.47,37918.87125220458,28.3343,28.3343,28.245,28.2569,37918.8713
2005-10-27 15:55:00,47.47,47.57,47.46,47.47,81018.51851851851,28.2569,28.3164,28.2509,28.2569,81018.5185
2005-10-28 09:30:00,47.63,47.76,47.63,47.74,35824.514991181655,28.3521,28.4295,28.3521,28.4176,35824.515
2005-10-28 09:35:00,47.74,47.85,47.7,47.81,126984.12698412695,28.4176,28.4831,28.3938,28.4593,126984.127
2005-10-28 09:40:00,47.79,47.85,47.71,47.85,58090.82892416225,28.4474,28.4831,28.3997,28.4831,58090.8289
2005-10-28 09:45:00,47.83,47.97,47.83,47.84,145392.41622574953,28.4712,28.5545,28.4712,28.4771,145392.4162
2005-10-28 09:50:00,47.83,47.91,47.83,47.9,61507.9365079365,28.4712,28.5188,28.4712,28.5128,61507.9365
2005-10-28 09:55:00,47.89,47.96,47.79,47.95,51917.98941798941,28.5069,28.5486,28.4474,28.5426,51917.9894
2005-10-28 10:00:00,47.95,47.98,47.95,47.97,87191.35802469135,28.5426,28.5605,28.5426,28.5545,87191.358
2005-10-28 10:05:00,47.98,48.02,47.95,47.98,55445.3262786596,28.5605,28.5843,28.5426,28.5605,55445.3263
2005-10-28 10:10:00,47.98,48.01,47.88,47.95,26344.79717813051,28.5605,28.5783,28.5009,28.5426,26344.7972
2005-10-28 10:15:00,47.95,48.15,47.95,48.15,34832.451499118164,28.5426,28.6617,28.5426,28.6617,34832.4515
2005-10-28 10:20:00,48.14,48.2,48.14,48.2,14440.035273368603,28.6557,28.6914,28.6557,28.6914,14440.0353
2005-10-28 10:25:00,48.21,48.27,48.19,48.26,20723.104056437387,28.6974,28.7331,28.6855,28.7271,20723.1041
2005-10-28 10:30:00,48.28,48.29,48.1,48.15,81238.9770723104,28.739,28.745,28.6319,28.6617,81238.9771
2005-10-28 10:35:00,48.15,48.34,48.15,48.33,18187.830687830687,28.6617,28.7748,28.6617,28.7688,18187.8307
2005-10-28 10:40:00,48.33,48.45,48.33,48.37,26895.943562610228,28.7688,28.8402,28.7688,28.7926,26895.9436
2005-10-28 10:45:00,48.39,48.41,48.34,48.37,9810.405643738975,28.8045,28.8164,28.7748,28.7926,9810.4056
2005-10-28 10:50:00,48.37,48.48,48.37,48.44,30974.426807760137,28.7926,28.8581,28.7926,28.8343,30974.4268
2005-10-28 10:55:00,48.44,48.54,48.44,48.48,32297.17813051146,28.8343,28.8938,28.8343,28.8581,32297.1781
2005-10-28 11:00:00,48.45,48.45,48.31,48.32,31856.261022927687,28.8402,28.8402,28.7569,28.7629,31856.261
2005-10-28 11:05:00,48.31,48.43,48.31,48.43,19510.58201058201,28.7569,28.8283,28.7569,28.8283,19510.582
2005-10-28 11:10:00,48.43,48.47,48.41,48.47,23258.377425044087,28.8283,28.8521,28.8164,28.8521,23258.3774
2005-10-28 11:15:00,48.47,48.54,48.45,48.46,22045.85537918871,28.8521,28.8938,28.8402,28.8462,22045.8554
2005-10-28 11:20:00,48.45,48.47,48.36,48.36,18959.43562610229,28.8402,28.8521,28.7867,28.7867,18959.4356
2005-10-28 11:25:00,48.37,48.5,48.34,48.5,18849.206349206343,28.7926,28.87,28.7748,28.87,18849.2063
2005-10-28 11:30:00,48.5,48.52,48.48,48.5,29651.67548500881,28.87,28.8819,28.8581,28.87,29651.6755
2005-10-28 11:35:00,48.53,48.57,48.49,48.49,25352.73368606701,28.8879,28.9117,28.864,28.864,25352.7337
2005-10-28 11:40:00,48.49,48.61,48.49,48.6,19179.894179894178,28.864,28.9355,28.864,28.9295,19179.8942
2005-10-28 11:45:00,48.58,48.81,48.58,48.77,18959.43562610229,28.9176,29.0545,28.9176,29.0307,18959.4356
2005-10-28 11:50:00,48.76,48.78,48.65,48.7,17195.767195767196,29.0248,29.0367,28.9593,28.989,17195.7672
2005-10-28 11:55:00,48.71,48.74,48.66,48.74,17195.767195767196,28.995,29.0129,28.9652,29.0129,17195.7672
2005-10-28 12:00:00,48.73,48.83,48.73,48.81,10141.093474426809,29.0069,29.0664,29.0069,29.0545,10141.0935
2005-10-28 12:05:00,48.8,48.82,48.77,48.78,11794.53262786596,29.0486,29.0605,29.0307,29.0367,11794.5326
2005-10-28 12:10:00,48.79,48.81,48.77,48.77,4739.858906525573,29.0426,29.0545,29.0307,29.0307,4739.8589
2005-10-28 12:15:00,48.77,48.77,48.67,48.71,16093.474426807756,29.0307,29.0307,28.9712,28.995,16093.4744
2005-10-28 12:20:00,48.71,48.74,48.69,48.7,3417.10758377425,28.995,29.0129,28.9831,28.989,3417.1076
2005-10-28 12:25:00,48.7,48.74,48.66,48.71,5401.234567901234,28.989,29.0129,28.9652,28.995,5401.2346
2005-10-28 12:30:00,48.69,48.73,48.66,48.67,5842.151675485008,28.9831,29.0069,28.9652,28.9712,5842.1517
2005-10-28 12:35:00,48.66,48.66,48.6,48.63,6172.839506172839,28.9652,28.9652,28.9295,28.9474,6172.8395
2005-10-28 12:40:00,48.61,48.63,48.54,48.61,10692.239858906523,28.9355,28.9474,28.8938,28.9355,10692.2399
2005-10-28 12:45:00,48.61,48.62,48.56,48.56,9038.80070546737,28.9355,28.9414,28.9057,28.9057,9038.8007
2005-10-28 12:50:00,48.58,48.58,48.54,48.55,7495.5908289241615,28.9176,28.9176,28.8938,28.8998,7495.5908
2005-10-28 12:55:00,48.54,48.57,48.52,48.53,10361.552028218694,28.8938,28.9117,28.8819,28.8879,10361.552
2005-10-28 13:00:00,48.52,48.62,48.48,48.54,19179.894179894178,28.8819,28.9414,28.8581,28.8938,19179.8942
2005-10-28 13:05:00,48.56,48.64,48.54,48.62,12345.679012345678,28.9057,28.9533,28.8938,28.9414,12345.679
2005-10-28 13:10:00,48.63,48.68,48.6,48.6,14440.035273368603,28.9474,28.9771,28.9295,28.9295,14440.0353
2005-10-28 13:15:00,48.61,48.61,48.52,48.53,11243.38624338624,28.9355,28.9355,28.8819,28.8879,11243.3862
2005-10-28 13:20:00,48.51,48.54,48.49,48.54,11794.53262786596,28.8759,28.8938,28.864,28.8938,11794.5326
2005-10-28 13:25:00,48.54,48.63,48.54,48.63,14550.264550264548,28.8938,28.9474,28.8938,28.9474,14550.2646
2005-10-28 13:30:00,48.6,48.6,48.54,48.58,9810.405643738975,28.9295,28.9295,28.8938,28.9176,9810.4056
2005-10-28 13:35:00,48.58,48.63,48.56,48.61,12676.366843033507,28.9176,28.9474,28.9057,28.9355,12676.3668
2005-10-28 13:40:00,48.59,48.66,48.58,48.65,8487.654320987653,28.9236,28.9652,28.9176,28.9593,8487.6543
2005-10-28 13:45:00,48.64,48.65,48.56,48.62,10582.01058201058,28.9533,28.9593,28.9057,28.9414,10582.0106
2005-10-28 13:50:00,48.62,48.62,48.56,48.61,10030.864197530864,28.9414,28.9414,28.9057,28.9355,10030.8642
2005-10-28 13:55:00,48.62,48.72,48.62,48.69,15983.245149911814,28.9414,29.001,28.9414,28.9831,15983.2451
2005-10-28 14:00:00,48.69,48.79,48.66,48.78,19731.040564373896,28.9831,29.0426,28.9652,29.0367,19731.0406
2005-10-28 14:05:00,48.78,48.85,48.77,48.84,25573.192239858905,29.0367,29.0783,29.0307,29.0724,25573.1922
2005-10-28 14:10:00,48.84,48.89,48.79,48.79,27777.777777777774,29.0724,29.1021,29.0426,29.0426,27777.7778
2005-10-28 14:15:00,48.78,48.82,48.72,48.75,45745.149911816574,29.0367,29.0605,29.001,29.0188,45745.1499
2005-10-28 14:20:00,48.77,48.85,48.77,48.83,20061.728395061727,29.0307,29.0783,29.0307,29.0664,20061.7284
2005-10-28 14:25:00,48.85,48.91,48.79,48.83,21604.938271604937,29.0783,29.1141,29.0426,29.0664,21604.9383
2005-10-28 14:30:00,48.83,48.85,48.79,48.83,35163.13932980599,29.0664,29.0783,29.0426,29.0664,35163.1393
2005-10-28 14:35:00,48.83,48.95,48.81,48.94,15542.32804232804,29.0664,29.1379,29.0545,29.1319,15542.328
2005-10-28 14:40:00,48.94,48.95,48.91,48.92,15762.786596119928,29.1319,29.1379,29.1141,29.12,15762.7866
2005-10-28 14:45:00,48.91,49.01,48.91,48.95,26014.10934744268,29.1141,29.1736,29.1141,29.1379,26014.1093
2005-10-28 14:50:00,48.95,49.01,48.94,48.95,22707.231040564373,29.1379,29.1736,29.1319,29.1379,22707.231
2005-10-28 14:55:00,48.96,48.97,48.93,48.93,32848.324514991175,29.1438,29.1498,29.126,29.126,32848.3245
2005-10-28 15:00:00,48.93,48.98,48.91,48.98,53681.65784832451,29.126,29.1557,29.1141,29.1557,53681.6578
2005-10-28 15:05:00,48.95,48.97,48.93,48.96,18187.830687830687,29.1379,29.1498,29.126,29.1438,18187.8307
2005-10-28 15:10:00,48.96,48.97,48.89,48.89,22045.85537918871,29.1438,29.1498,29.1021,29.1021,22045.8554
2005-10-28 15:15:00,48.89,48.9,48.84,48.87,22486.772486772483,29.1021,29.1081,29.0724,29.0902,22486.7725
2005-10-28 15:20:00,48.87,48.9,48.86,48.87,33509.70017636684,29.0902,29.1081,29.0843,29.0902,33509.7002
2005-10-28 15:25:00,48.86,48.91,48.83,48.87,35934.7442680776,29.0843,29.1141,29.0664,29.0902,35934.7443
2005-10-28 15:30:00,48.86,48.93,48.83,48.89,36596.119929453256,29.0843,29.126,29.0664,29.1021,36596.1199
2005-10-28 15:35:00,48.89,48.9,48.87,48.9,23589.06525573192,29.1021,29.1081,29.0902,29.1081,23589.0653
2005-10-28 15:40:00,48.9,48.99,48.89,48.95,35052.91005291005,29.1081,29.1617,29.1021,29.1379,35052.9101
2005-10-28 15:45:00,48.95,49.04,48.95,49.03,33730.15873015873,29.1379,29.1914,29.1379,29.1855,33730.1587
2005-10-28 15:50:00,49.03,49.06,49.03,49.05,36596.119929453256,29.1855,29.2033,29.1855,29.1974,36596.1199
2005-10-28 15:55:00,49.06,49.07,48.99,48.99,42879.18871252204,29.2033,29.2093,29.1617,29.1617,42879.1887
2005-10-31 09:30:00,48.9,49.09,48.9,49.08,54232.80423280423,29.1081,29.2212,29.1081,29.2152,54232.8042
2005-10-31 09:35:00,49.06,49.23,49.06,49.15,21935.626102292765,29.2033,29.3045,29.2033,29.2569,21935.6261
2005-10-31 09:40:00,49.15,49.19,49.07,49.07,32186.948853615515,29.2569,29.2807,29.2093,29.2093,32186.9489
2005-10-31 09:45:00,49.08,49.14,48.97,48.98,90828.92416225748,29.2152,29.251,29.1498,29.1557,90828.9242
2005-10-31 09:50:00,48.98,48.98,48.88,48.96,15652.557319223984,29.1557,29.1557,29.0962,29.1438,15652.5573
2005-10-31 09:55:00,48.96,49.13,48.96,49.09,26344.79717813051,29.1438,29.245,29.1438,29.2212,26344.7972
2005-10-31 10:00:00,49.11,49.16,49.0,49.0,62279.5414462081,29.2331,29.2629,29.1676,29.1676,62279.5414
2005-10-31 10:05:00,48.99,49.03,48.98,48.98,21053.79188712522,29.1617,29.1855,29.1557,29.1557,21053.7919
2005-10-31 10:10:00,48.99,49.02,48.98,48.98,36155.20282186948,29.1617,29.1795,29.1557,29.1557,36155.2028
2005-10-31 10:15:00,48.99,49.03,48.98,48.98,30864.197530864192,29.1617,29.1855,29.1557,29.1557,30864.1975
2005-10-31 10:20:00,48.92,49.03,48.92,48.98,21715.16754850088,29.12,29.1855,29.12,29.1557,21715.1675
2005-10-31 10:25:00,49.0,49.04,48.96,48.96,14550.264550264548,29.1676,29.1914,29.1438,29.1438,14550.2646
2005-10-31 10:30:00,48.97,49.0,48.97,48.99,60185.185185185175,29.1498,29.1676,29.1498,29.1617,60185.1852
2005-10-31 10:35:00,48.99,49.01,48.98,48.98,21715.16754850088,29.1617,29.1736,29.1557,29.1557,21715.1675
2005-10-31 10:40:00,48.99,49.12,48.99,49.12,29210.75837742504,29.1617,29.2391,29.1617,29.2391,29210.7584
2005-10-31 10:45:00,49.11,49.11,49.01,49.01,19069.66490299824,29.2331,29.2331,29.1736,29.1736,19069.6649
2005-10-31 10:50:00,49.01,49.03,48.99,49.02,7275.132275132274,29.1736,29.1855,29.1617,29.1795,7275.1323
2005-10-31 10:55:00,49.02,49.04,49.01,49.02,13007.05467372134,29.1795,29.1914,29.1736,29.1795,13007.0547
2005-10-31 11:00:00,49.01,49.03,48.98,48.98,45083.77425044091,29.1736,29.1855,29.1557,29.1557,45083.7743
2005-10-31 11:05:00,48.99,48.99,48.9,48.94,42217.81305114638,29.1617,29.1617,29.1081,29.1319,42217.8131
2005-10-31 11:10:00,48.93,48.98,48.9,48.9,21935.626102292765,29.126,29.1557,29.1081,29.1081,21935.6261
2005-10-31 11:15:00,48.92,48.92,48.68,48.68,58090.82892416225,29.12,29.12,28.9771,28.9771,58090.8289
2005-10-31 11:20:00,48.63,48.7,48.57,48.65,67460.31746031746,28.9474,28.989,28.9117,28.9593,67460.3175
2005-10-31 11:25:00,48.65,48.66,48.57,48.6,27998.23633156966,28.9593,28.9652,28.9117,28.9295,27998.2363
2005-10-31 11:30:00,48.61,48.62,48.54,48.56,33068.783068783065,28.9355,28.9414,28.8938,28.9057,33068.7831
2005-10-31 11:35:00,48.55,48.56,48.48,48.52,25903.880070546733,28.8998,28.9057,28.8581,28.8819,25903.8801
2005-10-31 11:40:00,48.52,48.52,48.44,48.48,13117.283950617282,28.8819,28.8819,28.8343,28.8581,13117.284
2005-10-31 11:45:00,48.48,48.49,48.44,48.44,10692.239858906523,28.8581,28.864,28.8343,28.8343,10692.2399
2005-10-31 11:50:00,48.43,48.45,48.4,48.45,40233.68606701939,28.8283,28.8402,28.8105,28.8402,40233.6861
2005-10-31 11:55:00,48.45,48.5,48.45,48.49,17416.225749559082,28.8402,28.87,28.8402,28.864,17416.2257
2005-10-31 12:00:00,48.48,48.48,48.41,48.41,6062.610229276896,28.8581,28.8581,28.8164,28.8164,6062.6102
2005-10-31 12:05:00,48.4,48.58,48.4,48.55,17305.996472663137,28.8105,28.9176,28.8105,28.8998,17305.9965
2005-10-31 12:10:00,48.55,48.55,48.54,48.54,5952.380952380951,28.8998,28.8998,28.8938,28.8938,5952.381
2005-10-31 12:15:00,48.54,48.54,48.39,48.4,9259.259259259255,28.8938,28.8938,28.8045,28.8105,9259.2593
2005-10-31 12:20:00,48.4,48.44,48.39,48.44,7385.361552028218,28.8105,28.8343,28.8045,28.8343,7385.3616
2005-10-31 12:25:00,48.44,48.44,48.44,48.44,3196.649029982363,28.8343,28.8343,28.8343,28.8343,3196.649
2005-10-31 12:30:00,48.44,48.44,48.4,48.44,5731.922398589065,28.8343,28.8343,28.8105,28.8343,5731.9224
2005-10-31 12:35:00,48.44,48.44,48.43,48.44,5291.00529100529,28.8343,28.8343,28.8283,28.8343,5291.0053
2005-10-31 12:40:00,48.43,48.44,48.38,48.38,7716.049382716048,28.8283,28.8343,28.7986,28.7986,7716.0494
2005-10-31 12:45:00,48.38,48.44,48.38,48.44,7495.5908289241615,28.7986,28.8343,28.7986,28.8343,7495.5908
2005-10-31 12:50:00,48.44,48.47,48.43,48.47,9259.259259259255,28.8343,28.8521,28.8283,28.8521,9259.2593
2005-10-31 12:55:00,48.48,48.55,48.47,48.54,6393.298059964726,28.8581,28.8998,28.8521,28.8938,6393.2981
2005-10-31 13:00:00,48.54,48.54,48.41,48.52,4960.317460317459,28.8938,28.8938,28.8164,28.8819,4960.3175
2005-10-31 13:05:00,48.53,48.53,48.48,48.49,7605.820105820105,28.8879,28.8879,28.8581,28.864,7605.8201
2005-10-31 13:10:00,48.49,48.49,48.44,48.46,18738.977072310405,28.864,28.864,28.8343,28.8462,18738.9771
2005-10-31 13:15:00,48.46,48.5,48.43,48.44,8267.195767195766,28.8462,28.87,28.8283,28.8343,8267.1958
2005-10-31 13:20:00,48.43,48.44,48.37,48.38,14880.95238095238,28.8283,28.8343,28.7926,28.7986,14880.9524
2005-10-31 13:25:00,48.38,48.44,48.38,48.43,9149.029982363314,28.7986,28.8343,28.7986,28.8283,9149.03
2005-10-31 13:30:00,48.44,48.44,48.27,48.29,34501.76366843033,28.8343,28.8343,28.7331,28.745,34501.7637
2005-10-31 13:35:00,48.29,48.34,48.24,48.34,22597.001763668428,28.745,28.7748,28.7152,28.7748,22597.0018
2005-10-31 13:40:00,48.32,48.42,48.32,48.42,12896.825396825396,28.7629,28.8224,28.7629,28.8224,12896.8254
2005-10-31 13:45:00,48.4,48.44,48.35,48.38,12566.137566137564,28.8105,28.8343,28.7807,28.7986,12566.1376
2005-10-31 13:50:00,48.39,48.44,48.38,48.43,12676.366843033507,28.8045,28.8343,28.7986,28.8283,12676.3668
2005-10-31 13:55:00,48.43,48.51,48.43,48.5,8708.112874779541,28.8283,28.8759,28.8283,28.87,8708.1129
2005-10-31 14:00:00,48.5,48.52,48.44,48.5,9038.80070546737,28.87,28.8819,28.8343,28.87,9038.8007
2005-10-31 14:05:00,48.5,48.61,48.49,48.61,17746.91358024691,28.87,28.9355,28.864,28.9355,17746.9136
2005-10-31 14:10:00,48.58,48.61,48.54,48.61,18408.289241622573,28.9176,28.9355,28.8938,28.9355,18408.2892
2005-10-31 14:15:00,48.62,48.63,48.54,48.54,7495.5908289241615,28.9414,28.9474,28.8938,28.8938,7495.5908
2005-10-31 14:20:00,48.53,48.56,48.53,48.55,22597.001763668428,28.8879,28.9057,28.8879,28.8998,22597.0018
2005-10-31 14:25:00,48.54,48.59,48.54,48.59,8046.737213403879,28.8938,28.9236,28.8938,28.9236,8046.7372
2005-10-31 14:30:00,48.59,48.61,48.54,48.57,16203.703703703704,28.9236,28.9355,28.8938,28.9117,16203.7037
2005-10-31 14:35:00,48.59,48.65,48.56,48.6,9038.80070546737,28.9236,28.9593,28.9057,28.9295,9038.8007
2005-10-31 14:40:00,48.6,48.66,48.6,48.63,26785.714285714283,28.9295,28.9652,28.9295,28.9474,26785.7143
2005-10-31 14:45:00,48.63,48.65,48.58,48.58,25903.880070546733,28.9474,28.9593,28.9176,28.9176,25903.8801
2005-10-31 14:50:00,48.58,48.67,48.58,48.65,15983.245149911814,28.9176,28.9712,28.9176,28.9593,15983.2451
2005-10-31 14:55:00,48.66,48.69,48.63,48.67,15211.64021164021,28.9652,28.9831,28.9474,28.9712,15211.6402
2005-10-31 15:00:00,48.66,48.82,48.66,48.78,31194.885361552024,28.9652,29.0605,28.9652,29.0367,31194.8854
2005-10-31 15:05:00,48.77,48.81,48.75,48.78,23037.9188712522,29.0307,29.0545,29.0188,29.0367,23037.9189
2005-10-31 15:10:00,48.77,48.81,48.73,48.79,22486.772486772483,29.0307,29.0545,29.0069,29.0426,22486.7725
2005-10-31 15:15:00,48.78,48.83,48.75,48.83,15762.786596119928,29.0367,29.0664,29.0188,29.0664,15762.7866
2005-10-31 15:20:00,48.83,48.83,48.79,48.81,21494.70899470899,29.0664,29.0664,29.0426,29.0545,21494.709
2005-10-31 15:25:00,48.75,48.93,48.75,48.9,16203.703703703704,29.0188,29.126,29.0188,29.1081,16203.7037
2005-10-31 15:30:00,48.88,48.88,48.81,48.87,35163.13932980599,29.0962,29.0962,29.0545,29.0902,35163.1393
2005-10-31 15:35:00,48.87,48.91,48.83,48.83,27116.402116402114,29.0902,29.1141,29.0664,29.0664,27116.4021
2005-10-31 15:40:00,48.83,48.88,48.83,48.85,31856.261022927687,29.0664,29.0962,29.0664,29.0783,31856.261
2005-10-31 15:45:00,48.86,48.86,48.78,48.78,33950.61728395061,29.0843,29.0843,29.0367,29.0367,33950.6173
2005-10-31 15:50:00,48.79,48.79,48.73,48.73,34281.305114638446,29.0426,29.0426,29.0069,29.0069,34281.3051
2005-10-31 15:55:00,48.74,48.74,48.63,48.64,67901.23456790122,29.0129,29.0129,28.9474,28.9533,67901.2346
2005-11-01 09:30:00,48.72,48.93,48.69,48.92,25793.65079365079,29.001,29.126,28.9831,29.12,25793.6508
2005-11-01 09:35:00,48.9,49.13,48.84,49.13,47067.90123456789,29.1081,29.245,29.0724,29.245,47067.9012
2005-11-01 09:40:00,49.14,49.37,49.14,49.22,48941.79894179894,29.251,29.3879,29.251,29.2986,48941.7989
2005-11-01 09:45:00,49.21,49.42,49.21,49.42,29100.529100529096,29.2926,29.4176,29.2926,29.4176,29100.5291
2005-11-01 09:50:00,49.44,49.49,49.41,49.42,54453.26278659611,29.4295,29.4593,29.4117,29.4176,54453.2628
2005-11-01 09:55:00,49.42,49.43,49.13,49.28,50044.09171075837,29.4176,29.4236,29.245,29.3343,50044.0917
2005-11-01 10:00:00,49.29,49.43,49.28,49.41,35493.82716049382,29.3403,29.4236,29.3343,29.4117,35493.8272
2005-11-01 10:05:00,49.4,49.47,49.38,49.4,17085.53791887125,29.4057,29.4474,29.3938,29.4057,17085.5379
2005-11-01 10:10:00,49.36,49.4,49.22,49.25,30423.28042328042,29.3819,29.4057,29.2986,29.3164,30423.2804
2005-11-01 10:15:00,49.24,49.46,49.24,49.45,14219.576719576718,29.3105,29.4414,29.3105,29.4355,14219.5767
2005-11-01 10:20:00,49.46,49.48,49.37,49.39,14770.723104056437,29.4414,29.4533,29.3879,29.3998,14770.7231
2005-11-01 10:25:00,49.38,49.51,49.36,49.51,28990.299823633155,29.3938,29.4712,29.3819,29.4712,28990.2998
2005-11-01 10:30:00,49.51,49.58,49.44,49.5,21384.47971781305,29.4712,29.5129,29.4295,29.4653,21384.4797
2005-11-01 10:35:00,49.51,49.58,49.51,49.56,30313.05114638448,29.4712,29.5129,29.4712,29.501,30313.0511
2005-11-01 10:40:00,49.55,49.7,49.55,49.55,28659.611992945323,29.495,29.5843,29.495,29.495,28659.612
2005-11-01 10:45:00,49.55,49.55,49.48,49.48,31415.34391534391,29.495,29.495,29.4533,29.4533,31415.3439
2005-11-01 10:50:00,49.47,49.58,49.46,49.58,11904.761904761905,29.4474,29.5129,29.4414,29.5129,11904.7619
2005-11-01 10:55:00,49.57,49.66,49.57,49.61,13447.971781305114,29.5069,29.5605,29.5069,29.5307,13447.9718
2005-11-01 11:00:00,49.61,49.61,49.51,49.51,32848.324514991175,29.5307,29.5307,29.4712,29.4712,32848.3245
2005-11-01 11:05:00,49.51,49.51,49.48,49.5,18628.74779541446,29.4712,29.4712,29.4533,29.4653,18628.7478
2005-11-01 11:10:00,49.51,49.51,49.5,49.51,10251.32275132275,29.4712,29.4712,29.4653,29.4712,10251.3228
2005-11-01 11:15:00,49.51,49.59,49.51,49.59,25573.192239858905,29.4712,29.5188,29.4712,29.5188,25573.1922
2005-11-01 11:20:00,49.59,49.59,49.51,49.54,13447.971781305114,29.5188,29.5188,29.4712,29.4891,13447.9718
2005-11-01 11:25:00,49.54,49.54,49.46,49.46,25242.50440917108,29.4891,29.4891,29.4414,29.4414,25242.5044
2005-11-01 11:30:00,49.46,49.57,49.44,49.55,22045.85537918871,29.4414,29.5069,29.4295,29.495,22045.8554
2005-11-01 11:35:00,49.53,49.55,49.47,49.51,33068.783068783065,29.4831,29.495,29.4474,29.4712,33068.7831
2005-11-01 11:40:00,49.52,49.52,49.46,49.51,9810.405643738975,29.4772,29.4772,29.4414,29.4712,9810.4056
2005-11-01 11:45:00,49.51,49.59,49.5,49.56,16424.162257495587,29.4712,29.5188,29.4653,29.501,16424.1623
2005-11-01 11:50:00,49.54,49.67,49.51,49.64,25903.880070546733,29.4891,29.5664,29.4712,29.5486,25903.8801
2005-11-01 11:55:00,49.64,49.67,49.56,49.6,26895.943562610228,29.5486,29.5664,29.501,29.5248,26895.9436
2005-11-01 12:00:00,49.58,49.61,49.58,49.6,12896.825396825396,29.5129,29.5307,29.5129,29.5248,12896.8254
2005-11-01 12:05:00,49.6,49.6,49.46,49.46,11904.761904761905,29.5248,29.5248,29.4414,29.4414,11904.7619
2005-11-01 12:10:00,49.46,49.5,49.37,49.37,16975.308641975305,29.4414,29.4653,29.3879,29.3879,16975.3086
2005-11-01 12:15:00,49.37,49.42,49.32,49.32,13007.05467372134,29.3879,29.4176,29.3581,29.3581,13007.0547
2005-11-01 12:20:00,49.32,49.33,49.25,49.25,15101.410934744266,29.3581,29.3641,29.3164,29.3164,15101.4109
2005-11-01 12:25:00,49.25,49.25,49.2,49.21,17967.3721340388,29.3164,29.3164,29.2867,29.2926,17967.3721
2005-11-01 12:30:00,49.2,49.22,49.19,49.21,8046.737213403879,29.2867,29.2986,29.2807,29.2926,8046.7372
2005-11-01 12:35:00,49.2,49.25,49.18,49.21,12235.449735449734,29.2867,29.3164,29.2748,29.2926,12235.4497
2005-11-01 12:40:00,49.21,49.25,49.18,49.22,12455.90828924162,29.2926,29.3164,29.2748,29.2986,12455.9083
2005-11-01 12:45:00,49.22,49.31,49.22,49.29,9479.717813051146,29.2986,29.3522,29.2986,29.3403,9479.7178
2005-11-01 12:50:00,49.29,49.32,49.29,49.31,10692.239858906523,29.3403,29.3581,29.3403,29.3522,10692.2399
2005-11-01 12:55:00,49.31,49.41,49.31,49.36,9369.488536155202,29.3522,29.4117,29.3522,29.3819,9369.4885
2005-11-01 13:00:00,49.37,49.42,49.35,49.35,5511.463844797177,29.3879,29.4176,29.376,29.376,5511.4638
2005-11-01 13:05:00,49.35,49.36,49.33,49.33,10141.093474426809,29.376,29.3819,29.3641,29.3641,10141.0935
2005-11-01 13:10:00,49.35,49.38,49.33,49.38,5952.380952380951,29.376,29.3938,29.3641,29.3938,5952.381
2005-11-01 13:15:00,49.37,49.42,49.37,49.42,60515.87301587301,29.3879,29.4176,29.3879,29.4176,60515.873
2005-11-01 13:20:00,49.39,49.42,49.39,49.42,9700.176366843032,29.3998,29.4176,29.3998,29.4176,9700.1764
2005-11-01 13:25:00,49.42,49.42,49.38,49.39,6723.985890652557,29.4176,29.4176,29.3938,29.3998,6723.9859
2005-11-01 13:30:00,49.37,49.37,49.33,49.34,11904.761904761905,29.3879,29.3879,29.3641,29.37,11904.7619
2005-11-01 13:35:00,49.34,49.39,49.34,49.38,8818.342151675484,29.37,29.3998,29.37,29.3938,8818.3422
2005-11-01 13:40:00,49.38,49.4,49.35,49.37,6062.610229276896,29.3938,29.4057,29.376,29.3879,6062.6102
2005-11-01 13:45:00,49.37,49.4,49.37,49.38,8046.737213403879,29.3879,29.4057,29.3879,29.3938,8046.7372
2005-11-01 13:50:00,49.38,49.4,49.38,49.4,7716.049382716048,29.3938,29.4057,29.3938,29.4057,7716.0494
2005-11-01 13:55:00,49.4,49.4,49.36,49.38,8708.112874779541,29.4057,29.4057,29.3819,29.3938,8708.1129
2005-11-01 14:00:00,49.38,49.4,49.37,49.39,8708.112874779541,29.3938,29.4057,29.3879,29.3998,8708.1129
2005-11-01 14:05:00,49.38,49.4,49.35,49.38,11684.303350970016,29.3938,29.4057,29.376,29.3938,11684.3034
2005-11-01 14:10:00,49.37,49.38,49.32,49.32,14440.035273368603,29.3879,29.3938,29.3581,29.3581,14440.0353
2005-11-01 14:15:00,49.32,49.41,49.32,49.39,20171.95767195767,29.3581,29.4117,29.3581,29.3998,20171.9577
2005-11-01 14:20:00,49.4,49.49,49.4,49.42,31305.11463844797,29.4057,29.4593,29.4057,29.4176,31305.1146
2005-11-01 14:25:00,49.42,49.47,49.37,49.45,18077.60141093474,29.4176,29.4474,29.3879,29.4355,18077.6014
2005-11-01 14:30:00,49.46,49.54,49.28,49.36,30092.592592592588,29.4414,29.4891,29.3343,29.3819,30092.5926
2005-11-01 14:35:00,49.34,49.4,49.32,49.32,19841.26984126984,29.37,29.4057,29.3581,29.3581,19841.2698
2005-11-01 14:40:00,49.32,49.34,49.28,49.3,13117.283950617282,29.3581,29.37,29.3343,29.3462,13117.284
2005-11-01 14:45:00,49.3,49.3,49.19,49.23,26014.10934744268,29.3462,29.3462,29.2807,29.3045,26014.1093
2005-11-01 14:50:00,49.22,49.31,49.22,49.3,18959.43562610229,29.2986,29.3522,29.2986,29.3462,18959.4356
2005-11-01 14:55:00,49.3,49.33,49.28,49.29,187169.3121693121,29.3462,29.3641,29.3343,29.3403,187169.3122
2005-11-01 15:00:00,49.29,49.37,49.24,49.35,29100.529100529096,29.3403,29.3879,29.3105,29.376,29100.5291
2005-11-01 15:05:00,49.35,49.38,49.26,49.29,26014.10934744268,29.376,29.3938,29.3224,29.3403,26014.1093
2005-11-01 15:10:00,49.28,49.32,49.23,49.23,23478.835978835978,29.3343,29.3581,29.3045,29.3045,23478.836
2005-11-01 15:15:00,49.25,49.28,49.14,49.16,20502.6455026455,29.3164,29.3343,29.251,29.2629,20502.6455
2005-11-01 15:20:00,49.16,49.18,49.13,49.15,37147.266313932974,29.2629,29.2748,29.245,29.2569,37147.2663
2005-11-01 15:25:00,49.15,49.15,49.12,49.12,16975.308641975305,29.2569,29.2569,29.2391,29.2391,16975.3086
2005-11-01 15:30:00,49.11,49.19,49.09,49.11,31084.65608465608,29.2331,29.2807,29.2212,29.2331,31084.6561
2005-11-01 15:35:00,49.11,49.18,49.09,49.09,20061.728395061727,29.2331,29.2748,29.2212,29.2212,20061.7284
2005-11-01 15:40:00,49.09,49.11,49.06,49.09,35163.13932980599,29.2212,29.2331,29.2033,29.2212,35163.1393
2005-11-01 15:45:00,49.1,49.13,49.09,49.09,28990.299823633155,29.2272,29.245,29.2212,29.2212,28990.2998
2005-11-01 15:50:00,49.08,49.09,49.03,49.03,24140.21164021164,29.2152,29.2212,29.1855,29.1855,24140.2116
2005-11-01 15:55:00,49.03,49.11,49.03,49.09,35714.28571428571,29.1855,29.2331,29.1855,29.2212,35714.2857
2005-11-02 09:30:00,49.12,49.31,49.1,49.31,25683.421516754846,29.2391,29.3522,29.2272,29.3522,25683.4215
2005-11-02 09:35:00,49.33,49.35,49.3,49.3,21494.70899470899,29.3641,29.376,29.3462,29.3462,21494.709
2005-11-02 09:40:00,49.3,49.31,49.28,49.29,29431.216931216928,29.3462,29.3522,29.3343,29.3403,29431.2169
2005-11-02 09:45:00,49.29,49.32,49.28,49.29,23368.60670194004,29.3403,29.3581,29.3343,29.3403,23368.6067
2005-11-02 09:50:00,49.29,49.32,49.28,49.28,15652.557319223984,29.3403,29.3581,29.3343,29.3343,15652.5573
2005-11-02 09:55:00,49.28,49.45,49.28,49.41,21935.626102292765,29.3343,29.4355,29.3343,29.4117,21935.6261
2005-11-02 10:00:00,49.4,49.48,49.4,49.42,82782.1869488536,29.4057,29.4533,29.4057,29.4176,82782.1869
2005-11-02 10:05:00,49.42,49.42,49.38,49.42,20282.18694885361,29.4176,29.4176,29.3938,29.4176,20282.1869
2005-11-02 10:10:00,49.42,49.42,49.34,49.38,14991.181657848325,29.4176,29.4176,29.37,29.3938,14991.1817
2005-11-02 10:15:00,49.38,49.4,49.34,49.37,94246.03174603172,29.3938,29.4057,29.37,29.3879,94246.0317
2005-11-02 10:20:00,49.38,49.43,49.38,49.42,20282.18694885361,29.3938,29.4236,29.3938,29.4176,20282.1869
2005-11-02 10:25:00,49.42,49.46,49.42,49.44,66798.94179894179,29.4176,29.4414,29.4176,29.4295,66798.9418
2005-11-02 10:30:00,49.44,49.56,49.44,49.5,32958.55379188712,29.4295,29.501,29.4295,29.4653,32958.5538
2005-11-02 10:35:00,49.49,49.53,49.39,49.39,35934.7442680776,29.4593,29.4831,29.3998,29.3998,35934.7443
2005-11-02 10:40:00,49.38,49.4,49.35,49.37,15542.32804232804,29.3938,29.4057,29.376,29.3879,15542.328
2005-11-02 10:45:00,49.37,49.42,49.37,49.4,12125.220458553791,29.3879,29.4176,29.3879,29.4057,12125.2205
2005-11-02 10:50:00,49.39,49.39,49.35,49.36,17416.225749559082,29.3998,29.3998,29.376,29.3819,17416.2257
2005-11-02 10:55:00,49.36,49.38,49.32,49.32,29100.529100529096,29.3819,29.3938,29.3581,29.3581,29100.5291
2005-11-02 11:00:00,49.32,49.35,49.27,49.27,49713.40388007054,29.3581,29.376,29.3283,29.3283,49713.4039
2005-11-02 11:05:00,49.27,49.4,49.27,49.34,19400.352733686064,29.3283,29.4057,29.3283,29.37,19400.3527
2005-11-02 11:10:00,49.34,49.35,49.32,49.34,21274.250440917105,29.37,29.376,29.3581,29.37,21274.2504
2005-11-02 11:15:00,49.34,49.35,49.33,49.34,16203.703703703704,29.37,29.376,29.3641,29.37,16203.7037
2005-11-02 11:20:00,49.34,49.35,49.33,49.35,53681.65784832451,29.37,29.376,29.3641,29.376,53681.6578
2005-11-02 11:25:00,49.35,49.35,49.32,49.33,20171.95767195767,29.376,29.376,29.3581,29.3641,20171.9577
2005-11-02 11:30:00,49.34,49.35,49.33,49.33,13999.11816578483,29.37,29.376,29.3641,29.3641,13999.1182
2005-11-02 11:35:00,49.33,49.34,49.31,49.32,20171.95767195767,29.3641,29.37,29.3522,29.3581,20171.9577
2005-11-02 11:40:00,49.32,49.35,49.32,49.34,17195.767195767196,29.3581,29.376,29.3581,29.37,17195.7672
2005-11-02 11:45:00,49.35,49.35,49.32,49.32,13227.513227513226,29.376,29.376,29.3581,29.3581,13227.5132
2005-11-02 11:50:00,49.32,49.32,49.31,49.31,18298.059964726628,29.3581,29.3581,29.3522,29.3522,18298.06
2005-11-02 11:55:00,49.32,49.36,49.32,49.34,65365.96119929453,29.3581,29.3819,29.3581,29.37,65365.9612
2005-11-02 12:00:00,49.33,49.35,49.33,49.35,33399.47089947089,29.3641,29.376,29.3641,29.376,33399.4709
2005-11-02 12:05:00,49.35,49.35,49.34,49.35,18077.60141093474,29.376,29.376,29.37,29.376,18077.6014
2005-11-02 12:10:00,49.35,49.35,49.34,49.35,25132.27513227513,29.376,29.376,29.37,29.376,25132.2751
2005-11-02 12:15:00,49.35,49.35,49.31,49.31,63381.83421516754,29.376,29.376,29.3522,29.3522,63381.8342
2005-11-02 12:20:00,49.32,49.32,49.3,49.32,5731.922398589065,29.3581,29.3581,29.3462,29.3581,5731.9224
2005-11-02 12:25:00,49.32,49.32,49.3,49.31,9589.947089947089,29.3581,29.3581,29.3462,29.3522,9589.9471
2005-11-02 12:30:00,49.32,49.32,49.3,49.31,3417.10758377425,29.3581,29.3581,29.3462,29.3522,3417.1076
2005-11-02 12:35:00,49.29,49.34,49.29,49.34,7275.132275132274,29.3403,29.37,29.3403,29.37,7275.1323
2005-11-02 12:40:00,49.34,49.35,49.33,49.35,8818.342151675484,29.37,29.376,29.3641,29.376,8818.3422
2005-11-02 12:45:00,49.35,49.36,49.34,49.36,15211.64021164021,29.376,29.3819,29.37,29.3819,15211.6402
2005-11-02 12:50:00,49.35,49.36,49.33,49.35,39021.16402116402,29.376,29.3819,29.3641,29.376,39021.164
2005-11-02 12:55:00,49.34,49.35,49.33,49.35,10802.469135802468,29.37,29.376,29.3641,29.376,10802.4691
2005-11-02 13:00:00,49.35,49.36,49.32,49.36,10141.093474426809,29.376,29.3819,29.3581,29.3819,10141.0935
2005-11-02 13:05:00,49.35,49.36,49.32,49.33,6393.298059964726,29.376,29.3819,29.3581,29.3641,6393.2981
2005-11-02 13:10:00,49.33,49.33,49.28,49.28,15432.098765432096,29.3641,29.3641,29.3343,29.3343,15432.0988
2005-11-02 13:15:00,49.28,49.29,49.26,49.26,18077.60141093474,29.3343,29.3403,29.3224,29.3224,18077.6014
2005-11-02 13:20:00,49.26,49.27,49.26,49.26,11904.761904761905,29.3224,29.3283,29.3224,29.3224,11904.7619
2005-11-02 13:25:00,49.26,49.27,49.25,49.25,3858.024691358024,29.3224,29.3283,29.3164,29.3164,3858.0247
2005-11-02 13:30:00,49.25,49.26,49.24,49.26,6393.298059964726,29.3164,29.3224,29.3105,29.3224,6393.2981
2005-11-02 13:35:00,49.26,49.26,49.25,49.26,9920.63492063492,29.3224,29.3224,29.3164,29.3224,9920.6349
2005-11-02 13:40:00,49.26,49.26,49.25,49.26,7275.132275132274,29.3224,29.3224,29.3164,29.3224,7275.1323
2005-11-02 13:45:00,49.25,49.26,49.25,49.26,288910.934744268,29.3164,29.3224,29.3164,29.3224,288910.9347
2005-11-02 13:50:00,49.26,49.26,49.25,49.26,10361.552028218694,29.3224,29.3224,29.3164,29.3224,10361.552
2005-11-02 13:55:00,49.25,49.27,49.25,49.27,81018.51851851851,29.3164,29.3283,29.3164,29.3283,81018.5185
2005-11-02 14:00:00,49.31,49.37,49.3,49.35,18738.977072310405,29.3522,29.3879,29.3462,29.376,18738.9771
2005-11-02 14:05:00,49.35,49.35,49.29,49.3,19290.123456790123,29.376,29.376,29.3403,29.3462,19290.1235
2005-11-02 14:10:00,49.31,49.33,49.29,49.32,10912.698412698412,29.3522,29.3641,29.3403,29.3581,10912.6984
2005-11-02 14:15:00,49.32,49.32,49.31,49.32,14329.805996472662,29.3581,29.3581,29.3522,29.3581,14329.806
2005-11-02 14:20:00,49.32,49.33,49.31,49.31,9920.63492063492,29.3581,29.3641,29.3522,29.3522,9920.6349
2005-11-02 14:25:00,49.32,49.34,49.32,49.33,14660.493827160491,29.3581,29.37,29.3581,29.3641,14660.4938
2005-11-02 14:30:00,49.34,49.34,49.3,49.3,27226.631393298056,29.37,29.37,29.3462,29.3462,27226.6314
2005-11-02 14:35:00,49.31,49.32,49.25,49.27,7826.278659611992,29.3522,29.3581,29.3164,29.3283,7826.2787
2005-11-02 14:40:00,49.26,49.26,49.22,49.23,11794.53262786596,29.3224,29.3224,29.2986,29.3045,11794.5326
2005-11-02 14:45:00,49.22,49.23,49.22,49.23,13447.971781305114,29.2986,29.3045,29.2986,29.3045,13447.9718
2005-11-02 14:50:00,49.24,49.24,49.18,49.18,12455.90828924162,29.3105,29.3105,29.2748,29.2748,12455.9083
2005-11-02 14:55:00,49.18,49.19,49.15,49.15,21164.02116402116,29.2748,29.2807,29.2569,29.2569,21164.0212
2005-11-02 15:00:00,49.15,49.17,49.15,49.16,24801.5873015873,29.2569,29.2688,29.2569,29.2629,24801.5873
2005-11-02 15:05:00,49.17,49.2,49.16,49.16,15432.098765432096,29.2688,29.2867,29.2629,29.2629,15432.0988
2005-11-02 15:10:00,49.17,49.22,49.17,49.19,16424.162257495587,29.2688,29.2986,29.2688,29.2807,16424.1623
2005-11-02 15:15:00,49.2,49.21,49.18,49.19,10030.864197530864,29.2867,29.2926,29.2748,29.2807,10030.8642
2005-11-02 15:20:00,49.19,49.23,49.19,49.21,26455.02645502645,29.2807,29.3045,29.2807,29.2926,26455.0265
2005-11-02 15:25:00,49.21,49.22,49.16,49.17,24140.21164021164,29.2926,29.2986,29.2629,29.2688,24140.2116
2005-11-02 15:30:00,49.17,49.21,49.15,49.21,25462.96296296296,29.2688,29.2926,29.2569,29.2926,25462.963
2005-11-02 15:35:00,49.21,49.21,49.17,49.19,23148.148148148142,29.2926,29.2926,29.2688,29.2807,23148.1481
2005-11-02 15:40:00,49.2,49.22,49.16,49.18,50925.92592592592,29.2867,29.2986,29.2629,29.2748,50925.9259
2005-11-02 15:45:00,49.19,49.22,49.17,49.17,34501.76366843033,29.2807,29.2986,29.2688,29.2688,34501.7637
2005-11-02 15:50:00,49.17,49.29,49.16,49.23,49162.25749559082,29.2688,29.3403,29.2629,29.3045,49162.2575
2005-11-02 15:55:00,49.24,49.26,49.17,49.17,94576.71957671957,29.3105,29.3224,29.2688,29.2688,94576.7196
2005-11-03 09:30:00,49.23,49.35,49.23,49.34,20392.416225749555,29.3045,29.376,29.3045,29.37,20392.4162
2005-11-03 09:35:00,49.37,49.44,49.35,49.39,15762.786596119928,29.3879,29.4295,29.376,29.3998,15762.7866
2005-11-03 09:40:00,49.43,49.67,49.41,49.63,19620.81128747795,29.4236,29.5664,29.4117,29.5426,19620.8113
2005-11-03 09:45:00,49.61,49.62,49.53,49.55,21164.02116402116,29.5307,29.5367,29.4831,29.495,21164.0212
2005-11-03 09:50:00,49.54,49.61,49.51,49.52,19951.499118165782,29.4891,29.5307,29.4712,29.4772,19951.4991
2005-11-03 09:55:00,49.51,49.53,49.42,49.44,33068.783068783065,29.4712,29.4831,29.4176,29.4295,33068.7831
2005-11-03 10:00:00,49.42,49.61,49.42,49.61,22597.001763668428,29.4176,29.5307,29.4176,29.5307,22597.0018
2005-11-03 10:05:00,49.61,49.62,49.5,49.51,16975.308641975305,29.5307,29.5367,29.4653,29.4712,16975.3086
2005-11-03 10:10:00,49.52,49.53,49.48,49.51,18849.206349206343,29.4772,29.4831,29.4533,29.4712,18849.2063
2005-11-03 10:15:00,49.51,49.51,49.5,49.5,8818.342151675484,29.4712,29.4712,29.4653,29.4653,8818.3422
2005-11-03 10:20:00,49.51,49.51,49.49,49.49,9038.80070546737,29.4712,29.4712,29.4593,29.4593,9038.8007
2005-11-03 10:25:00,49.49,49.49,49.39,49.4,20392.416225749555,29.4593,29.4593,29.3998,29.4057,20392.4162
2005-11-03 10:30:00,49.4,49.51,49.4,49.51,14329.805996472662,29.4057,29.4712,29.4057,29.4712,14329.806
2005-11-03 10:35:00,49.51,49.66,49.51,49.58,15762.786596119928,29.4712,29.5605,29.4712,29.5129,15762.7866
2005-11-03 10:40:00,49.57,49.61,49.56,49.6,11684.303350970016,29.5069,29.5307,29.501,29.5248,11684.3034
2005-11-03 10:45:00,49.6,49.62,49.54,49.55,6062.610229276896,29.5248,29.5367,29.4891,29.495,6062.6102
2005-11-03 10:50:00,49.53,49.55,49.46,49.47,10471.781305114637,29.4831,29.495,29.4414,29.4474,10471.7813
2005-11-03 10:55:00,49.48,49.62,49.47,49.6,13558.201058201055,29.4533,29.5367,29.4474,29.5248,13558.2011
2005-11-03 11:00:00,49.61,49.63,49.57,49.59,11684.303350970016,29.5307,29.5426,29.5069,29.5188,11684.3034
2005-11-03 11:05:00,49.59,49.59,49.56,49.56,9700.176366843032,29.5188,29.5188,29.501,29.501,9700.1764
2005-11-03 11:10:00,49.57,49.6,49.55,49.6,12566.137566137564,29.5069,29.5248,29.495,29.5248,12566.1376
2005-11-03 11:15:00,49.61,49.76,49.61,49.68,27557.319223985887,29.5307,29.62,29.5307,29.5724,27557.3192
2005-11-03 11:20:00,49.64,49.65,49.53,49.55,12235.449735449734,29.5486,29.5545,29.4831,29.495,12235.4497
2005-11-03 11:25:00,49.56,49.62,49.52,49.62,8267.195767195766,29.501,29.5367,29.4772,29.5367,8267.1958
2005-11-03 11:30:00,49.65,49.65,49.51,49.64,13117.283950617282,29.5545,29.5545,29.4712,29.5486,13117.284
2005-11-03 11:35:00,49.68,49.71,49.62,49.62,15762.786596119928,29.5724,29.5903,29.5367,29.5367,15762.7866
2005-11-03 11:40:00,49.61,49.64,49.51,49.52,13558.201058201055,29.5307,29.5486,29.4712,29.4772,13558.2011
2005-11-03 11:45:00,49.53,49.57,49.51,49.52,60515.87301587301,29.4831,29.5069,29.4712,29.4772,60515.873
2005-11-03 11:50:00,49.51,49.57,49.51,49.52,12896.825396825396,29.4712,29.5069,29.4712,29.4772,12896.8254
2005-11-03 11:55:00,49.52,49.54,49.5,49.5,10912.698412698412,29.4772,29.4891,29.4653,29.4653,10912.6984
2005-11-03 12:00:00,49.5,49.55,49.49,49.51,17857.142857142855,29.4653,29.495,29.4593,29.4712,17857.1429
2005-11-03 12:05:00,49.51,49.53,49.47,49.49,26455.02645502645,29.4712,29.4831,29.4474,29.4593,26455.0265
2005-11-03 12:10:00,49.49,49.54,49.48,49.48,17636.68430335097,29.4593,29.4891,29.4533,29.4533,17636.6843
2005-11-03 12:15:00,49.48,49.53,49.48,49.53,11463.84479717813,29.4533,29.4831,29.4533,29.4831,11463.8448
2005-11-03 12:20:00,49.53,49.55,49.51,49.53,22927.68959435626,29.4831,29.495,29.4712,29.4831,22927.6896
2005-11-03 12:25:00,49.53,49.59,49.52,49.53,24470.89947089947,29.4831,29.5188,29.4772,29.4831,24470.8995
2005-11-03 12:30:00,49.53,49.59,49.51,49.56,48721.34038800705,29.4831,29.5188,29.4712,29.501,48721.3404
2005-11-03 12:35:00,49.55,49.71,49.55,49.58,56327.16049382716,29.495,29.5903,29.495,29.5129,56327.1605
2005-11-03 12:40:00,49.59,49.59,49.51,49.51,25022.045855379187,29.5188,29.5188,29.4712,29.4712,25022.0459
2005-11-03 12:45:00,49.51,49.56,49.51,49.52,25793.65079365079,29.4712,29.501,29.4712,29.4772,25793.6508
2005-11-03 12:50:00,49.52,49.52,49.51,49.51,3306.8783068783064,29.4772,29.4772,29.4712,29.4712,3306.8783
2005-11-03 12:55:00,49.52,49.54,49.52,49.52,15321.869488536153,29.4772,29.4891,29.4772,29.4772,15321.8695
2005-11-03 13:00:00,49.52,49.53,49.51,49.51,9920.63492063492,29.4772,29.4831,29.4712,29.4712,9920.6349
2005-11-03 13:05:00,49.51,49.52,49.48,49.52,9369.488536155202,29.4712,29.4772,29.4533,29.4772,9369.4885
2005-11-03 13:10:00,49.52,49.53,49.52,49.53,13999.11816578483,29.4772,29.4831,29.4772,29.4831,13999.1182
2005-11-03 13:15:00,49.53,49.54,49.51,49.53,14550.264550264548,29.4831,29.4891,29.4712,29.4831,14550.2646
2005-11-03 13:20:00,49.54,49.58,49.54,49.56,8267.195767195766,29.4891,29.5129,29.4891,29.501,8267.1958
2005-11-03 13:25:00,49.57,49.59,49.57,49.57,14880.95238095238,29.5069,29.5188,29.5069,29.5069,14880.9524
2005-11-03 13:30:00,49.57,49.59,49.53,49.53,9149.029982363314,29.5069,29.5188,29.4831,29.4831,9149.03
2005-11-03 13:35:00,49.54,49.55,49.51,49.52,7275.132275132274,29.4891,29.495,29.4712,29.4772,7275.1323
2005-11-03 13:40:00,49.53,49.62,49.53,49.62,14770.723104056437,29.4831,29.5367,29.4831,29.5367,14770.7231
2005-11-03 13:45:00,49.61,49.64,49.56,49.64,22266.3139329806,29.5307,29.5486,29.501,29.5486,22266.3139
2005-11-03 13:50:00,49.64,49.65,49.58,49.61,13888.888888888889,29.5486,29.5545,29.5129,29.5307,13888.8889
2005-11-03 13:55:00,49.6,49.66,49.6,49.65,12896.825396825396,29.5248,29.5605,29.5248,29.5545,12896.8254
2005-11-03 14:00:00,49.67,49.73,49.64,49.7,20612.87477954145,29.5664,29.6022,29.5486,29.5843,20612.8748
2005-11-03 14:05:00,49.69,49.69,49.58,49.58,40233.68606701939,29.5784,29.5784,29.5129,29.5129,40233.6861
2005-11-03 14:10:00,49.58,49.58,49.51,49.51,13778.659611992944,29.5129,29.5129,29.4712,29.4712,13778.6596
2005-11-03 14:15:00,49.52,49.53,49.42,49.42,15432.098765432096,29.4772,29.4831,29.4176,29.4176,15432.0988
2005-11-03 14:20:00,49.42,49.51,49.42,49.51,11904.761904761905,29.4176,29.4712,29.4176,29.4712,11904.7619
2005-11-03 14:25:00,49.51,49.52,49.43,49.51,16865.079365079364,29.4712,29.4772,29.4236,29.4712,16865.0794
2005-11-03 14:30:00,49.51,49.61,49.5,49.6,18518.518518518515,29.4712,29.5307,29.4653,29.5248,18518.5185
2005-11-03 14:35:00,49.58,49.61,49.48,49.49,14550.264550264548,29.5129,29.5307,29.4533,29.4593,14550.2646
2005-11-03 14:40:00,49.5,49.57,49.5,49.54,21715.16754850088,29.4653,29.5069,29.4653,29.4891,21715.1675
2005-11-03 14:45:00,49.55,49.61,49.53,49.6,11243.38624338624,29.495,29.5307,29.4831,29.5248,11243.3862
2005-11-03 14:50:00,49.6,49.62,49.6,49.61,8377.42504409171,29.5248,29.5367,29.5248,29.5307,8377.425
2005-11-03 14:55:00,49.61,49.63,49.55,49.58,16313.932980599646,29.5307,29.5426,29.495,29.5129,16313.933
2005-11-03 15:00:00,49.57,49.57,49.42,49.44,24140.21164021164,29.5069,29.5069,29.4176,29.4295,24140.2116
2005-11-03 15:05:00,49.46,49.51,49.45,49.48,16754.85008818342,29.4414,29.4712,29.4355,29.4533,16754.8501
2005-11-03 15:10:00,49.49,49.51,49.39,49.4,21604.938271604937,29.4593,29.4712,29.3998,29.4057,21604.9383
2005-11-03 15:15:00,49.4,49.45,49.38,49.45,13007.05467372134,29.4057,29.4355,29.3938,29.4355,13007.0547
2005-11-03 15:20:00,49.45,49.51,49.44,49.45,26895.943562610228,29.4355,29.4712,29.4295,29.4355,26895.9436
2005-11-03 15:25:00,49.44,49.52,49.42,49.51,29541.44620811288,29.4295,29.4772,29.4176,29.4712,29541.4462
2005-11-03 15:30:00,49.51,49.52,49.42,49.42,25573.192239858905,29.4712,29.4772,29.4176,29.4176,25573.1922
2005-11-03 15:35:00,49.42,49.51,49.42,49.5,16534.391534391532,29.4176,29.4712,29.4176,29.4653,16534.3915
2005-11-03 15:40:00,49.5,49.51,49.47,49.48,19731.040564373896,29.4653,29.4712,29.4474,29.4533,19731.0406
2005-11-03 15:45:00,49.48,49.5,49.47,49.5,22156.08465608465,29.4533,29.4653,29.4474,29.4653,22156.0847
2005-11-03 15:50:00,49.5,49.52,49.48,49.48,23589.06525573192,29.4653,29.4772,29.4533,29.4533,23589.0653
2005-11-03 15:55:00,49.48,49.51,49.45,49.51,29651.67548500881,29.4533,29.4712,29.4355,29.4712,29651.6755
2005-11-04 09:30:00,49.67,49.75,49.64,49.71,49382.71604938271,29.5664,29.6141,29.5486,29.5903,49382.716
2005-11-04 09:35:00,49.76,49.9,49.76,49.9,63271.6049382716,29.62,29.7034,29.62,29.7034,63271.6049
2005-11-04 09:40:00,49.89,49.93,49.77,49.88,17085.53791887125,29.6974,29.7212,29.626,29.6915,17085.5379
2005-11-04 09:45:00,49.85,49.9,49.76,49.83,15652.557319223984,29.6736,29.7034,29.62,29.6617,15652.5573
2005-11-04 09:50:00,49.84,50.02,49.84,50.0,44642.85714285714,29.6676,29.7748,29.6676,29.7629,44642.8571
2005-11-04 09:55:00,49.99,50.02,49.93,50.02,34281.305114638446,29.7569,29.7748,29.7212,29.7748,34281.3051
2005-11-04 10:00:00,50.03,50.12,50.0,50.12,27888.00705467372,29.7807,29.8343,29.7629,29.8343,27888.0071
2005-11-04 10:05:00,50.13,50.2,50.12,50.13,17967.3721340388,29.8403,29.8819,29.8343,29.8403,17967.3721
2005-11-04 10:10:00,50.12,50.12,49.89,49.93,20612.87477954145,29.8343,29.8343,29.6974,29.7212,20612.8748
2005-11-04 10:15:00,49.96,49.98,49.94,49.94,8487.654320987653,29.7391,29.751,29.7272,29.7272,8487.6543
2005-11-04 10:20:00,49.95,49.99,49.94,49.95,8818.342151675484,29.7331,29.7569,29.7272,29.7331,8818.3422
2005-11-04 10:25:00,49.94,50.0,49.94,49.99,11574.074074074071,29.7272,29.7629,29.7272,29.7569,11574.0741
2005-11-04 10:30:00,49.99,50.03,49.98,49.98,15101.410934744266,29.7569,29.7807,29.751,29.751,15101.4109
2005-11-04 10:35:00,49.98,49.99,49.97,49.98,14770.723104056437,29.751,29.7569,29.745,29.751,14770.7231
2005-11-04 10:40:00,49.98,49.98,49.96,49.96,10802.469135802468,29.751,29.751,29.7391,29.7391,10802.4691
2005-11-04 10:45:00,49.96,50.05,49.96,50.01,33619.92945326278,29.7391,29.7926,29.7391,29.7688,33619.9295
2005-11-04 10:50:00,50.0,50.04,50.0,50.04,19069.66490299824,29.7629,29.7867,29.7629,29.7867,19069.6649
2005-11-04 10:55:00,50.05,50.05,50.03,50.04,15873.015873015873,29.7926,29.7926,29.7807,29.7867,15873.0159
2005-11-04 11:00:00,50.04,50.1,50.04,50.08,15983.245149911814,29.7867,29.8224,29.7867,29.8105,15983.2451
2005-11-04 11:05:00,50.08,50.1,50.07,50.1,16865.079365079364,29.8105,29.8224,29.8046,29.8224,16865.0794
2005-11-04 11:10:00,50.1,50.14,50.09,50.11,27226.631393298056,29.8224,29.8462,29.8165,29.8284,27226.6314
2005-11-04 11:15:00,50.12,50.19,50.11,50.19,21274.250440917105,29.8343,29.876,29.8284,29.876,21274.2504
2005-11-04 11:20:00,50.19,50.22,50.19,50.2,16203.703703703704,29.876,29.8938,29.876,29.8819,16203.7037
2005-11-04 11:25:00,50.2,50.2,50.1,50.1,18849.206349206343,29.8819,29.8819,29.8224,29.8224,18849.2063
2005-11-04 11:30:00,50.11,50.11,50.02,50.02,9149.029982363314,29.8284,29.8284,29.7748,29.7748,9149.03
2005-11-04 11:35:00,50.03,50.1,49.96,49.96,12786.596119929452,29.7807,29.8224,29.7391,29.7391,12786.5961
2005-11-04 11:40:00,49.96,49.97,49.9,49.9,155753.96825396825,29.7391,29.745,29.7034,29.7034,155753.9683
2005-11-04 11:45:00,49.89,49.98,49.89,49.91,11684.303350970016,29.6974,29.751,29.6974,29.7093,11684.3034
2005-11-04 11:50:00,49.9,50.0,49.83,49.84,12125.220458553791,29.7034,29.7629,29.6617,29.6676,12125.2205
2005-11-04 11:55:00,49.83,49.84,49.81,49.82,8487.654320987653,29.6617,29.6676,29.6498,29.6557,8487.6543
2005-11-04 12:00:00,49.81,49.81,49.78,49.81,12014.991181657848,29.6498,29.6498,29.6319,29.6498,12014.9912
2005-11-04 12:05:00,49.8,49.81,49.78,49.79,5291.00529100529,29.6438,29.6498,29.6319,29.6379,5291.0053
2005-11-04 12:10:00,49.78,49.83,49.78,49.83,8377.42504409171,29.6319,29.6617,29.6319,29.6617,8377.425
2005-11-04 12:15:00,49.83,49.88,49.81,49.81,19731.040564373896,29.6617,29.6915,29.6498,29.6498,19731.0406
2005-11-04 12:20:00,49.8,49.87,49.76,49.87,8046.737213403879,29.6438,29.6855,29.62,29.6855,8046.7372
2005-11-04 12:25:00,49.86,49.86,49.76,49.76,6834.2151675485,29.6795,29.6795,29.62,29.62,6834.2152
2005-11-04 12:30:00,49.76,49.8,49.75,49.79,7495.5908289241615,29.62,29.6438,29.6141,29.6379,7495.5908
2005-11-04 12:35:00,49.79,49.79,49.77,49.77,3086.4197530864194,29.6379,29.6379,29.626,29.626,3086.4198
2005-11-04 12:40:00,49.77,49.81,49.75,49.81,10802.469135802468,29.626,29.6498,29.6141,29.6498,10802.4691
2005-11-04 12:45:00,49.81,49.81,49.78,49.81,22156.08465608465,29.6498,29.6498,29.6319,29.6498,22156.0847
2005-11-04 12:50:00,49.81,49.88,49.81,49.87,15432.098765432096,29.6498,29.6915,29.6498,29.6855,15432.0988
2005-11-04 12:55:00,49.87,49.89,49.87,49.89,12786.596119929452,29.6855,29.6974,29.6855,29.6974,12786.5961
2005-11-04 13:00:00,49.89,49.89,49.86,49.86,13227.513227513226,29.6974,29.6974,29.6795,29.6795,13227.5132
2005-11-04 13:05:00,49.86,49.87,49.85,49.85,18298.059964726628,29.6795,29.6855,29.6736,29.6736,18298.06
2005-11-04 13:10:00,49.85,49.86,49.78,49.78,12455.90828924162,29.6736,29.6795,29.6319,29.6319,12455.9083
2005-11-04 13:15:00,49.78,49.8,49.78,49.79,5291.00529100529,29.6319,29.6438,29.6319,29.6379,5291.0053
2005-11-04 13:20:00,49.79,49.8,49.79,49.8,4850.088183421516,29.6379,29.6438,29.6379,29.6438,4850.0882
2005-11-04 13:25:00,49.8,49.9,49.8,49.9,43099.64726631393,29.6438,29.7034,29.6438,29.7034,43099.6473
2005-11-04 13:30:00,49.9,49.9,49.84,49.85,24801.5873015873,29.7034,29.7034,29.6676,29.6736,24801.5873
2005-11-04 13:35:00,49.84,49.85,49.78,49.8,10692.239858906523,29.6676,29.6736,29.6319,29.6438,10692.2399
2005-11-04 13:40:00,49.8,49.81,49.78,49.8,14770.723104056437,29.6438,29.6498,29.6319,29.6438,14770.7231
2005-11-04 13:45:00,49.81,49.81,49.75,49.75,20502.6455026455,29.6498,29.6498,29.6141,29.6141,20502.6455
2005-11-04 13:50:00,49.76,49.76,49.7,49.71,39241.6225749559,29.62,29.62,29.5843,29.5903,39241.6226
2005-11-04 13:55:00,49.73,49.8,49.72,49.74,31305.11463844797,29.6022,29.6438,29.5962,29.6081,31305.1146
2005-11-04 14:00:00,49.72,49.72,49.66,49.66,15542.32804232804,29.5962,29.5962,29.5605,29.5605,15542.328
2005-11-04 14:05:00,49.67,49.77,49.67,49.77,9149.029982363314,29.5664,29.626,29.5664,29.626,9149.03
2005-11-04 14:10:00,49.77,49.82,49.77,49.81,24250.440917107582,29.626,29.6557,29.626,29.6498,24250.4409
2005-11-04 14:15:00,49.81,49.88,49.81,49.83,41005.291005291,29.6498,29.6915,29.6498,29.6617,41005.291
2005-11-04 14:20:00,49.83,49.88,49.81,49.84,35163.13932980599,29.6617,29.6915,29.6498,29.6676,35163.1393
2005-11-04 14:25:00,49.82,49.84,49.77,49.77,5731.922398589065,29.6557,29.6676,29.626,29.626,5731.9224
2005-11-04 14:30:00,49.78,49.83,49.76,49.79,9700.176366843032,29.6319,29.6617,29.62,29.6379,9700.1764
2005-11-04 14:35:00,49.8,49.85,49.79,49.85,33289.241622574955,29.6438,29.6736,29.6379,29.6736,33289.2416
2005-11-04 14:40:00,49.84,49.85,49.83,49.83,28549.38271604938,29.6676,29.6736,29.6617,29.6617,28549.3827
2005-11-04 14:45:00,49.83,49.83,49.79,49.79,4739.858906525573,29.6617,29.6617,29.6379,29.6379,4739.8589
2005-11-04 14:50:00,49.79,49.83,49.77,49.81,19731.040564373896,29.6379,29.6617,29.626,29.6498,19731.0406
2005-11-04 14:55:00,49.8,49.84,49.79,49.84,8377.42504409171,29.6438,29.6676,29.6379,29.6676,8377.425
2005-11-04 15:00:00,49.83,49.87,49.82,49.83,19069.66490299824,29.6617,29.6855,29.6557,29.6617,19069.6649
2005-11-04 15:05:00,49.83,49.85,49.81,49.83,8267.195767195766,29.6617,29.6736,29.6498,29.6617,8267.1958
2005-11-04 15:10:00,49.83,49.84,49.81,49.84,10912.698412698412,29.6617,29.6676,29.6498,29.6676,10912.6984
2005-11-04 15:15:00,49.84,49.86,49.84,49.86,13778.659611992944,29.6676,29.6795,29.6676,29.6795,13778.6596
2005-11-04 15:20:00,49.86,49.95,49.86,49.95,53571.428571428565,29.6795,29.7331,29.6795,29.7331,53571.4286
2005-11-04 15:25:00,49.95,50.03,49.95,50.01,16093.474426807756,29.7331,29.7807,29.7331,29.7688,16093.4744
2005-11-04 15:30:00,50.01,50.01,49.98,49.98,18077.60141093474,29.7688,29.7688,29.751,29.751,18077.6014
2005-11-04 15:35:00,49.99,50.01,49.98,50.0,19179.894179894178,29.7569,29.7688,29.751,29.7629,19179.8942
2005-11-04 15:40:00,50.0,50.05,50.0,50.04,23589.06525573192,29.7629,29.7926,29.7629,29.7867,23589.0653
2005-11-04 15:45:00,50.04,50.06,50.03,50.05,19290.123456790123,29.7867,29.7986,29.7807,29.7926,19290.1235
2005-11-04 15:50:00,50.05,50.05,50.01,50.01,25903.880070546733,29.7926,29.7926,29.7688,29.7688,25903.8801
2005-11-04 15:55:00,50.0,50.0,49.95,50.0,64814.81481481481,29.7629,29.7629,29.7331,29.7629,64814.8148
2005-11-07 09:30:00,50.13,50.13,50.13,50.13,16644.620811287477,29.8403,29.8403,29.8403,29.8403,16644.6208
2005-11-07 09:35:00,50.13,50.22,50.1,50.22,14329.805996472662,29.8403,29.8938,29.8224,29.8938,14329.806
2005-11-07 09:40:00,50.21,50.24,50.12,50.19,13558.201058201055,29.8879,29.9057,29.8343,29.876,13558.2011
2005-11-07 09:45:00,50.18,50.18,49.96,50.01,17636.68430335097,29.87,29.87,29.7391,29.7688,17636.6843
2005-11-07 09:50:00,50.08,50.15,50.08,50.12,21274.250440917105,29.8105,29.8522,29.8105,29.8343,21274.2504
2005-11-07 09:55:00,50.12,50.18,50.12,50.14,25683.421516754846,29.8343,29.87,29.8343,29.8462,25683.4215
2005-11-07 10:00:00,50.14,50.14,50.09,50.1,11243.38624338624,29.8462,29.8462,29.8165,29.8224,11243.3862
2005-11-07 10:05:00,50.09,50.18,50.09,50.17,10030.864197530864,29.8165,29.87,29.8165,29.8641,10030.8642
2005-11-07 10:10:00,50.18,50.18,50.11,50.11,4409.171075837742,29.87,29.87,29.8284,29.8284,4409.1711
2005-11-07 10:15:00,50.11,50.11,50.08,50.08,7495.5908289241615,29.8284,29.8284,29.8105,29.8105,7495.5908
2005-11-07 10:20:00,50.08,50.1,50.08,50.1,20833.33333333333,29.8105,29.8224,29.8105,29.8224,20833.3333
2005-11-07 10:25:00,50.09,50.11,50.08,50.1,6613.756613756613,29.8165,29.8284,29.8105,29.8224,6613.7566
2005-11-07 10:30:00,50.1,50.1,50.08,50.09,8156.966490299823,29.8224,29.8224,29.8105,29.8165,8156.9665
2005-11-07 10:35:00,50.09,50.09,50.08,50.08,22707.231040564373,29.8165,29.8165,29.8105,29.8105,22707.231
2005-11-07 10:40:00,50.08,50.1,50.08,50.09,26675.485008818338,29.8105,29.8224,29.8105,29.8165,26675.485
2005-11-07 10:45:00,50.1,50.1,50.09,50.09,6503.5273368606695,29.8224,29.8224,29.8165,29.8165,6503.5273
2005-11-07 10:50:00,50.1,50.13,50.09,50.11,5291.00529100529,29.8224,29.8403,29.8165,29.8284,5291.0053
2005-11-07 10:55:00,50.11,50.17,50.1,50.15,4188.712522045855,29.8284,29.8641,29.8224,29.8522,4188.7125
2005-11-07 11:00:00,50.16,50.17,50.09,50.09,4298.941798941799,29.8581,29.8641,29.8165,29.8165,4298.9418
2005-11-07 11:05:00,50.1,50.1,50.08,50.09,14440.035273368603,29.8224,29.8224,29.8105,29.8165,14440.0353
2005-11-07 11:10:00,50.09,50.1,50.08,50.1,23589.06525573192,29.8165,29.8224,29.8105,29.8224,23589.0653
2005-11-07 11:15:00,50.1,50.1,50.09,50.1,10912.698412698412,29.8224,29.8224,29.8165,29.8224,10912.6984
2005-11-07 11:20:00,50.09,50.09,50.07,50.08,19620.81128747795,29.8165,29.8165,29.8046,29.8105,19620.8113
2005-11-07 11:25:00,50.1,50.1,50.07,50.1,10912.698412698412,29.8224,29.8224,29.8046,29.8224,10912.6984
2005-11-07 11:30:00,50.09,50.12,50.07,50.12,11243.38624338624,29.8165,29.8343,29.8046,29.8343,11243.3862
2005-11-07 11:35:00,50.11,50.16,50.1,50.16,11243.38624338624,29.8284,29.8581,29.8224,29.8581,11243.3862
2005-11-07 11:40:00,50.15,50.15,50.08,50.11,63712.522045855374,29.8522,29.8522,29.8105,29.8284,63712.522
2005-11-07 11:45:00,50.11,50.11,50.08,50.08,100198.41269841268,29.8284,29.8284,29.8105,29.8105,100198.4127
2005-11-07 11:50:00,50.08,50.1,50.07,50.07,3637.566137566137,29.8105,29.8224,29.8046,29.8046,3637.5661
2005-11-07 11:55:00,50.06,50.07,50.06,50.06,6283.068783068782,29.7986,29.8046,29.7986,29.7986,6283.0688
2005-11-07 12:00:00,50.06,50.12,50.05,50.06,3747.7954144620808,29.7986,29.8343,29.7926,29.7986,3747.7954
2005-11-07 12:05:00,50.04,50.05,50.04,50.04,3086.4197530864194,29.7867,29.7926,29.7867,29.7867,3086.4198
2005-11-07 12:10:00,50.05,50.09,50.05,50.05,6613.756613756613,29.7926,29.8165,29.7926,29.7926,6613.7566
2005-11-07 12:15:00,50.07,50.1,50.07,50.1,3527.336860670194,29.8046,29.8224,29.8046,29.8224,3527.3369
2005-11-07 12:20:00,50.11,50.12,50.08,50.09,4409.171075837742,29.8284,29.8343,29.8105,29.8165,4409.1711
2005-11-07 12:25:00,50.08,50.08,50.03,50.03,21715.16754850088,29.8105,29.8105,29.7807,29.7807,21715.1675
2005-11-07 12:30:00,50.05,50.07,50.03,50.03,16424.162257495587,29.7926,29.8046,29.7807,29.7807,16424.1623
2005-11-07 12:35:00,50.03,50.03,49.99,50.0,19069.66490299824,29.7807,29.7807,29.7569,29.7629,19069.6649
2005-11-07 12:40:00,50.0,50.08,49.99,50.08,36265.43209876543,29.7629,29.8105,29.7569,29.8105,36265.4321
2005-11-07 12:45:00,50.08,50.13,50.08,50.1,6062.610229276896,29.8105,29.8403,29.8105,29.8224,6062.6102
2005-11-07 12:50:00,50.1,50.17,50.1,50.12,9149.029982363314,29.8224,29.8641,29.8224,29.8343,9149.03
2005-11-07 12:55:00,50.13,50.15,50.11,50.15,2976.190476190476,29.8403,29.8522,29.8284,29.8522,2976.1905
2005-11-07 13:00:00,50.15,50.21,50.15,50.17,54343.03350970017,29.8522,29.8879,29.8522,29.8641,54343.0335
2005-11-07 13:05:00,50.17,50.17,50.13,50.17,4960.317460317459,29.8641,29.8641,29.8403,29.8641,4960.3175
2005-11-07 13:10:00,50.16,50.17,50.11,50.11,8928.571428571428,29.8581,29.8641,29.8284,29.8284,8928.5714
2005-11-07 13:15:00,50.1,50.11,50.09,50.09,1653.4391534391532,29.8224,29.8284,29.8165,29.8165,1653.4392
2005-11-07 13:20:00,50.09,50.14,50.09,50.13,8708.112874779541,29.8165,29.8462,29.8165,29.8403,8708.1129
2005-11-07 13:25:00,50.12,50.12,50.09,50.11,8818.342151675484,29.8343,29.8343,29.8165,29.8284,8818.3422
2005-11-07 13:30:00,50.1,50.1,50.08,50.1,7054.673721340388,29.8224,29.8224,29.8105,29.8224,7054.6737
2005-11-07 13:35:00,50.1,50.1,50.08,50.08,10361.552028218694,29.8224,29.8224,29.8105,29.8105,10361.552
2005-11-07 13:40:00,50.09,50.1,50.08,50.09,4850.088183421516,29.8165,29.8224,29.8105,29.8165,4850.0882
2005-11-07 13:45:00,50.09,50.1,50.07,50.07,56657.84832451498,29.8165,29.8224,29.8046,29.8046,56657.8483
2005-11-07 13:50:00,50.05,50.07,50.0,50.04,9479.717813051146,29.7926,29.8046,29.7629,29.7867,9479.7178
2005-11-07 13:55:00,50.08,50.08,50.0,50.0,4519.400352733685,29.8105,29.8105,29.7629,29.7629,4519.4004
2005-11-07 14:00:00,50.0,50.03,50.0,50.02,8708.112874779541,29.7629,29.7807,29.7629,29.7748,8708.1129
2005-11-07 14:05:00,50.02,50.08,50.02,50.08,5731.922398589065,29.7748,29.8105,29.7748,29.8105,5731.9224
2005-11-07 14:10:00,50.08,50.1,50.04,50.1,8708.112874779541,29.8105,29.8224,29.7867,29.8224,8708.1129
2005-11-07 14:15:00,50.1,50.11,50.08,50.09,4519.400352733685,29.8224,29.8284,29.8105,29.8165,4519.4004
2005-11-07 14:20:00,50.1,50.1,50.05,50.05,5842.151675485008,29.8224,29.8224,29.7926,29.7926,5842.1517
2005-11-07 14:25:00,50.05,50.1,50.05,50.08,10912.698412698412,29.7926,29.8224,29.7926,29.8105,10912.6984
2005-11-07 14:30:00,50.07,50.08,50.05,50.08,11463.84479717813,29.8046,29.8105,29.7926,29.8105,11463.8448
2005-11-07 14:35:00,50.08,50.08,50.06,50.08,21164.02116402116,29.8105,29.8105,29.7986,29.8105,21164.0212
2005-11-07 14:40:00,50.07,50.1,50.06,50.1,8597.883597883598,29.8046,29.8224,29.7986,29.8224,8597.8836
2005-11-07 14:45:00,50.11,50.11,50.08,50.08,6062.610229276896,29.8284,29.8284,29.8105,29.8105,6062.6102
2005-11-07 14:50:00,50.08,50.12,50.07,50.1,7826.278659611992,29.8105,29.8343,29.8046,29.8224,7826.2787
2005-11-07 14:55:00,50.1,50.1,50.09,50.1,4519.400352733685,29.8224,29.8224,29.8165,29.8224,4519.4004
2005-11-07 15:00:00,50.1,50.1,50.05,50.1,12676.366843033507,29.8224,29.8224,29.7926,29.8224,12676.3668
2005-11-07 15:05:00,50.1,50.13,50.09,50.09,10361.552028218694,29.8224,29.8403,29.8165,29.8165,10361.552
2005-11-07 15:10:00,50.1,50.12,50.03,50.03,11022.927689594357,29.8224,29.8343,29.7807,29.7807,11022.9277
2005-11-07 15:15:00,50.03,50.11,50.02,50.04,10582.01058201058,29.7807,29.8284,29.7748,29.7867,10582.0106
2005-11-07 15:20:00,50.04,50.07,50.02,50.07,7385.361552028218,29.7867,29.8046,29.7748,29.8046,7385.3616
2005-11-07 15:25:00,50.04,50.05,50.01,50.01,13778.659611992944,29.7867,29.7926,29.7688,29.7688,13778.6596
2005-11-07 15:30:00,50.01,50.1,50.01,50.07,14770.723104056437,29.7688,29.8224,29.7688,29.8046,14770.7231
2005-11-07 15:35:00,50.07,50.07,50.03,50.04,8377.42504409171,29.8046,29.8046,29.7807,29.7867,8377.425
2005-11-07 15:40:00,50.04,50.1,50.04,50.1,14660.493827160491,29.7867,29.8224,29.7867,29.8224,14660.4938
2005-11-07 15:45:00,50.1,50.13,50.05,50.08,17305.996472663137,29.8224,29.8403,29.7926,29.8105,17305.9965
2005-11-07 15:50:00,50.09,50.13,50.08,50.09,30313.05114638448,29.8165,29.8403,29.8105,29.8165,30313.0511
2005-11-07 15:55:00,50.08,50.12,50.08,50.08,19620.81128747795,29.8105,29.8343,29.8105,29.8105,19620.8113
2005-11-08 09:30:00,50.12,50.18,50.11,50.18,34611.992945326274,29.8343,29.87,29.8284,29.87,34611.9929
2005-11-08 09:35:00,50.2,50.33,50.15,50.26,11904.761904761905,29.8819,29.9593,29.8522,29.9177,11904.7619
2005-11-08 09:40:00,50.28,50.34,50.21,50.27,13007.05467372134,29.9296,29.9653,29.8879,29.9236,13007.0547
2005-11-08 09:45:00,50.21,50.34,50.21,50.3,10802.469135802468,29.8879,29.9653,29.8879,29.9415,10802.4691
2005-11-08 09:50:00,50.3,50.39,50.29,50.34,22597.001763668428,29.9415,29.995,29.9355,29.9653,22597.0018
2005-11-08 09:55:00,50.35,50.39,50.29,50.31,25462.96296296296,29.9712,29.995,29.9355,29.9474,25462.963
2005-11-08 10:00:00,50.33,50.34,50.24,50.24,14550.264550264548,29.9593,29.9653,29.9057,29.9057,14550.2646
2005-11-08 10:05:00,50.21,50.22,50.06,50.06,13447.971781305114,29.8879,29.8938,29.7986,29.7986,13447.9718
2005-11-08 10:10:00,50.06,50.06,49.97,49.97,13999.11816578483,29.7986,29.7986,29.745,29.745,13999.1182
2005-11-08 10:15:00,49.98,50.01,49.95,49.95,10582.01058201058,29.751,29.7688,29.7331,29.7331,10582.0106
2005-11-08 10:20:00,49.94,49.99,49.93,49.93,18518.518518518515,29.7272,29.7569,29.7212,29.7212,18518.5185
2005-11-08 10:25:00,49.92,49.94,49.9,49.94,16424.162257495587,29.7153,29.7272,29.7034,29.7272,16424.1623
2005-11-08 10:30:00,49.94,50.06,49.94,50.0,17305.996472663137,29.7272,29.7986,29.7272,29.7629,17305.9965
2005-11-08 10:35:00,50.0,50.06,49.99,50.03,5291.00529100529,29.7629,29.7986,29.7569,29.7807,5291.0053
2005-11-08 10:40:00,50.04,50.04,49.95,49.95,8267.195767195766,29.7867,29.7867,29.7331,29.7331,8267.1958
2005-11-08 10:45:00,49.93,49.97,49.92,49.96,13999.11816578483,29.7212,29.745,29.7153,29.7391,13999.1182
2005-11-08 10:50:00,49.96,49.96,49.9,49.92,9700.176366843032,29.7391,29.7391,29.7034,29.7153,9700.1764
2005-11-08 10:55:00,49.91,49.91,49.8,49.8,24029.982363315696,29.7093,29.7093,29.6438,29.6438,24029.9824
2005-11-08 11:00:00,49.8,49.81,49.73,49.73,15873.015873015873,29.6438,29.6498,29.6022,29.6022,15873.0159
2005-11-08 11:05:00,49.72,49.76,49.71,49.71,19841.26984126984,29.5962,29.62,29.5903,29.5903,19841.2698
2005-11-08 11:10:00,49.71,49.71,49.61,49.66,33840.38800705467,29.5903,29.5903,29.5307,29.5605,33840.388
2005-11-08 11:15:00,49.67,49.74,49.67,49.71,10912.698412698412,29.5664,29.6081,29.5664,29.5903,10912.6984
2005-11-08 11:20:00,49.71,49.75,49.68,49.68,14991.181657848325,29.5903,29.6141,29.5724,29.5724,14991.1817
2005-11-08 11:25:00,49.68,49.77,49.64,49.75,12345.679012345678,29.5724,29.626,29.5486,29.6141,12345.679
2005-11-08 11:30:00,49.76,49.78,49.68,49.69,10030.864197530864,29.62,29.6319,29.5724,29.5784,10030.8642
2005-11-08 11:35:00,49.69,49.71,49.67,49.71,7385.361552028218,29.5784,29.5903,29.5664,29.5903,7385.3616
2005-11-08 11:40:00,49.71,49.71,49.65,49.7,8156.966490299823,29.5903,29.5903,29.5545,29.5843,8156.9665
2005-11-08 11:45:00,49.7,49.7,49.65,49.69,6062.610229276896,29.5843,29.5843,29.5545,29.5784,6062.6102
2005-11-08 11:50:00,49.7,49.77,49.7,49.7,9810.405643738975,29.5843,29.626,29.5843,29.5843,9810.4056
2005-11-08 11:55:00,49.72,49.74,49.71,49.72,8818.342151675484,29.5962,29.6081,29.5903,29.5962,8818.3422
2005-11-08 12:00:00,49.72,49.75,49.7,49.73,11353.615520282186,29.5962,29.6141,29.5843,29.6022,11353.6155
2005-11-08 12:05:00,49.73,49.78,49.71,49.77,16865.079365079364,29.6022,29.6319,29.5903,29.626,16865.0794
2005-11-08 12:10:00,49.77,49.79,49.73,49.73,13447.971781305114,29.626,29.6379,29.6022,29.6022,13447.9718
2005-11-08 12:15:00,49.74,49.79,49.74,49.78,8818.342151675484,29.6081,29.6379,29.6081,29.6319,8818.3422
2005-11-08 12:20:00,49.78,49.81,49.77,49.81,9589.947089947089,29.6319,29.6498,29.626,29.6498,9589.9471
2005-11-08 12:25:00,49.82,49.89,49.82,49.86,7164.902998236331,29.6557,29.6974,29.6557,29.6795,7164.903
2005-11-08 12:30:00,49.87,49.91,49.87,49.88,13007.05467372134,29.6855,29.7093,29.6855,29.6915,13007.0547
2005-11-08 12:35:00,49.88,49.9,49.85,49.87,8708.112874779541,29.6915,29.7034,29.6736,29.6855,8708.1129
2005-11-08 12:40:00,49.87,49.87,49.83,49.83,6723.985890652557,29.6855,29.6855,29.6617,29.6617,6723.9859
2005-11-08 12:45:00,49.82,49.87,49.79,49.81,11243.38624338624,29.6557,29.6855,29.6379,29.6498,11243.3862
2005-11-08 12:50:00,49.81,49.86,49.8,49.81,6393.298059964726,29.6498,29.6795,29.6438,29.6498,6393.2981
2005-11-08 12:55:00,49.82,49.9,49.82,49.9,15983.245149911814,29.6557,29.7034,29.6557,29.7034,15983.2451
2005-11-08 13:00:00,49.9,49.94,49.89,49.9,5401.234567901234,29.7034,29.7272,29.6974,29.7034,5401.2346
2005-11-08 13:05:00,49.89,49.9,49.79,49.8,23699.294532627864,29.6974,29.7034,29.6379,29.6438,23699.2945
2005-11-08 13:10:00,49.81,49.84,49.81,49.84,5731.922398589065,29.6498,29.6676,29.6498,29.6676,5731.9224
2005-11-08 13:15:00,49.85,49.86,49.83,49.86,4519.400352733685,29.6736,29.6795,29.6617,29.6795,4519.4004
2005-11-08 13:20:00,49.86,49.87,49.81,49.84,5842.151675485008,29.6795,29.6855,29.6498,29.6676,5842.1517
2005-11-08 13:25:00,49.84,49.89,49.84,49.89,10141.093474426809,29.6676,29.6974,29.6676,29.6974,10141.0935
2005-11-08 13:30:00,49.88,49.9,49.86,49.87,6393.298059964726,29.6915,29.7034,29.6795,29.6855,6393.2981
2005-11-08 13:35:00,49.88,49.9,49.87,49.9,6503.5273368606695,29.6915,29.7034,29.6855,29.7034,6503.5273
2005-11-08 13:40:00,49.9,49.9,49.85,49.86,14880.95238095238,29.7034,29.7034,29.6736,29.6795,14880.9524
2005-11-08 13:45:00,49.86,49.89,49.84,49.87,12235.449735449734,29.6795,29.6974,29.6676,29.6855,12235.4497
2005-11-08 13:50:00,49.86,49.89,49.86,49.88,14880.95238095238,29.6795,29.6974,29.6795,29.6915,14880.9524
2005-11-08 13:55:00,49.88,49.9,49.88,49.89,11684.303350970016,29.6915,29.7034,29.6915,29.6974,11684.3034
2005-11-08 14:00:00,49.88,49.89,49.86,49.88,6613.756613756613,29.6915,29.6974,29.6795,29.6915,6613.7566
2005-11-08 14:05:00,49.88,49.89,49.86,49.87,15542.32804232804,29.6915,29.6974,29.6795,29.6855,15542.328
2005-11-08 14:10:00,49.87,49.89,49.86,49.89,9920.63492063492,29.6855,29.6974,29.6795,29.6974,9920.6349
2005-11-08 14:15:00,49.88,49.89,49.86,49.89,7275.132275132274,29.6915,29.6974,29.6795,29.6974,7275.1323
2005-11-08 14:20:00,49.89,49.89,49.84,49.87,21604.938271604937,29.6974,29.6974,29.6676,29.6855,21604.9383
2005-11-08 14:25:00,49.84,49.88,49.84,49.87,8377.42504409171,29.6676,29.6915,29.6676,29.6855,8377.425
2005-11-08 14:30:00,49.86,49.88,49.85,49.85,6944.444444444443,29.6795,29.6915,29.6736,29.6736,6944.4444
2005-11-08 14:35:00,49.84,49.88,49.84,49.88,12455.90828924162,29.6676,29.6915,29.6676,29.6915,12455.9083
2005-11-08 14:40:00,49.87,49.87,49.85,49.85,10141.093474426809,29.6855,29.6855,29.6736,29.6736,10141.0935
2005-11-08 14:45:00,49.85,49.9,49.84,49.88,23258.377425044087,29.6736,29.7034,29.6676,29.6915,23258.3774
2005-11-08 14:50:00,49.89,49.9,49.88,49.89,2204.585537918871,29.6974,29.7034,29.6915,29.6974,2204.5855
2005-11-08 14:55:00,49.89,49.89,49.86,49.87,8818.342151675484,29.6974,29.6974,29.6795,29.6855,8818.3422
2005-11-08 15:00:00,49.87,49.87,49.84,49.84,18187.830687830687,29.6855,29.6855,29.6676,29.6676,18187.8307
2005-11-08 15:05:00,49.84,49.86,49.81,49.86,22156.08465608465,29.6676,29.6795,29.6498,29.6795,22156.0847
2005-11-08 15:10:00,49.85,49.85,49.81,49.81,21825.396825396823,29.6736,29.6736,29.6498,29.6498,21825.3968
2005-11-08 15:15:00,49.81,49.86,49.81,49.86,11463.84479717813,29.6498,29.6795,29.6498,29.6795,11463.8448
2005-11-08 15:20:00,49.85,49.87,49.84,49.87,8377.42504409171,29.6736,29.6855,29.6676,29.6855,8377.425
2005-11-08 15:25:00,49.85,49.87,49.83,49.87,9810.405643738975,29.6736,29.6855,29.6617,29.6855,9810.4056
2005-11-08 15:30:00,49.88,49.88,49.83,49.88,19290.123456790123,29.6915,29.6915,29.6617,29.6915,19290.1235
2005-11-08 15:35:00,49.85,49.87,49.84,49.85,22707.231040564373,29.6736,29.6855,29.6676,29.6736,22707.231
2005-11-08 15:40:00,49.85,49.87,49.83,49.84,31084.65608465608,29.6736,29.6855,29.6617,29.6676,31084.6561
2005-11-08 15:45:00,49.84,49.84,49.8,49.81,19290.123456790123,29.6676,29.6676,29.6438,29.6498,19290.1235
2005-11-08 15:50:00,49.8,49.87,49.8,49.83,27777.777777777774,29.6438,29.6855,29.6438,29.6617,27777.7778
2005-11-08 15:55:00,49.84,49.84,49.76,49.8,64263.66843033509,29.6676,29.6676,29.62,29.6438,64263.6684
2005-11-09 09:30:00,49.94,49.96,49.78,49.8,40895.061728395056,29.7272,29.7391,29.6319,29.6438,40895.0617
2005-11-09 09:35:00,49.8,49.91,49.71,49.77,18298.059964726628,29.6438,29.7093,29.5903,29.626,18298.06
2005-11-09 09:40:00,49.79,49.94,49.78,49.93,13117.283950617282,29.6379,29.7272,29.6319,29.7212,13117.284
2005-11-09 09:45:00,49.91,49.91,49.86,49.9,8708.112874779541,29.7093,29.7093,29.6795,29.7034,8708.1129
2005-11-09 09:50:00,49.9,49.92,49.9,49.92,17636.68430335097,29.7034,29.7153,29.7034,29.7153,17636.6843
2005-11-09 09:55:00,49.92,50.0,49.9,49.99,46626.98412698412,29.7153,29.7629,29.7034,29.7569,46626.9841
2005-11-09 10:00:00,49.99,50.0,49.91,49.98,15983.245149911814,29.7569,29.7629,29.7093,29.751,15983.2451
2005-11-09 10:05:00,49.94,49.99,49.93,49.96,8708.112874779541,29.7272,29.7569,29.7212,29.7391,8708.1129
2005-11-09 10:10:00,49.96,50.08,49.96,50.06,14991.181657848325,29.7391,29.8105,29.7391,29.7986,14991.1817
2005-11-09 10:15:00,50.05,50.06,49.94,50.02,30753.96825396825,29.7926,29.7986,29.7272,29.7748,30753.9683
2005-11-09 10:20:00,50.02,50.08,50.0,50.03,20833.33333333333,29.7748,29.8105,29.7629,29.7807,20833.3333
2005-11-09 10:25:00,50.03,50.06,50.0,50.05,13778.659611992944,29.7807,29.7986,29.7629,29.7926,13778.6596
2005-11-09 10:30:00,50.06,50.2,50.06,50.15,14219.576719576718,29.7986,29.8819,29.7986,29.8522,14219.5767
2005-11-09 10:35:00,50.15,50.3,50.15,50.25,18628.74779541446,29.8522,29.9415,29.8522,29.9117,18628.7478
2005-11-09 10:40:00,50.25,50.25,50.2,50.22,10692.239858906523,29.9117,29.9117,29.8819,29.8938,10692.2399
2005-11-09 10:45:00,50.22,50.25,50.22,50.24,17526.455026455023,29.8938,29.9117,29.8938,29.9057,17526.455
2005-11-09 10:50:00,50.25,50.25,50.05,50.13,38910.93474426808,29.9117,29.9117,29.7926,29.8403,38910.9347
2005-11-09 10:55:00,50.13,50.16,50.13,50.16,8928.571428571428,29.8403,29.8581,29.8403,29.8581,8928.5714
2005-11-09 11:00:00,50.16,50.18,50.14,50.15,12345.679012345678,29.8581,29.87,29.8462,29.8522,12345.679
2005-11-09 11:05:00,50.14,50.19,50.13,50.19,10912.698412698412,29.8462,29.876,29.8403,29.876,10912.6984
2005-11-09 11:10:00,50.19,50.19,50.16,50.17,9369.488536155202,29.876,29.876,29.8581,29.8641,9369.4885
2005-11-09 11:15:00,50.17,50.19,50.17,50.17,15762.786596119928,29.8641,29.876,29.8641,29.8641,15762.7866
2005-11-09 11:20:00,50.17,50.2,50.16,50.2,17416.225749559082,29.8641,29.8819,29.8581,29.8819,17416.2257
2005-11-09 11:25:00,50.2,50.3,50.2,50.25,13337.742504409169,29.8819,29.9415,29.8819,29.9117,13337.7425
2005-11-09 11:30:00,50.25,50.28,50.22,50.24,12235.449735449734,29.9117,29.9296,29.8938,29.9057,12235.4497
2005-11-09 11:35:00,50.24,50.35,50.24,50.35,14219.576719576718,29.9057,29.9712,29.9057,29.9712,14219.5767
2005-11-09 11:40:00,50.34,50.35,50.28,50.3,15432.098765432096,29.9653,29.9712,29.9296,29.9415,15432.0988
2005-11-09 11:45:00,50.3,50.46,50.3,50.46,37808.64197530864,29.9415,30.0367,29.9415,30.0367,37808.642
2005-11-09 11:50:00,50.46,50.55,50.46,50.49,24250.440917107582,30.0367,30.0903,30.0367,30.0546,24250.4409
2005-11-09 11:55:00,50.49,50.49,50.44,50.47,9369.488536155202,30.0546,30.0546,30.0248,30.0427,9369.4885
2005-11-09 12:00:00,50.47,50.48,50.46,50.47,10692.239858906523,30.0427,30.0486,30.0367,30.0427,10692.2399
2005-11-09 12:05:00,50.47,50.47,50.42,50.46,70546.73721340387,30.0427,30.0427,30.0129,30.0367,70546.7372
2005-11-09 12:10:00,50.46,50.49,50.46,50.47,10582.01058201058,30.0367,30.0546,30.0367,30.0427,10582.0106
2005-11-09 12:15:00,50.47,50.54,50.4,50.54,63271.6049382716,30.0427,30.0843,30.001,30.0843,63271.6049
2005-11-09 12:20:00,50.55,50.69,50.54,50.67,18298.059964726628,30.0903,30.1736,30.0843,30.1617,18298.06
2005-11-09 12:25:00,50.69,50.81,50.69,50.81,76499.11816578482,30.1736,30.245,30.1736,30.245,76499.1182
2005-11-09 12:30:00,50.81,50.92,50.8,50.87,45965.60846560846,30.245,30.3105,30.2391,30.2808,45965.6085
2005-11-09 12:35:00,50.85,50.88,50.83,50.88,48831.56966490299,30.2689,30.2867,30.2569,30.2867,48831.5697
2005-11-09 12:40:00,50.88,50.88,50.83,50.83,13888.888888888889,30.2867,30.2867,30.2569,30.2569,13888.8889
2005-11-09 12:45:00,50.83,50.91,50.82,50.88,10802.469135802468,30.2569,30.3046,30.251,30.2867,10802.4691
2005-11-09 12:50:00,50.89,50.91,50.88,50.88,13227.513227513226,30.2927,30.3046,30.2867,30.2867,13227.5132
2005-11-09 12:55:00,50.89,50.94,50.88,50.93,20171.95767195767,30.2927,30.3224,30.2867,30.3165,20171.9577
2005-11-09 13:00:00,50.92,50.93,50.75,50.75,9479.717813051146,30.3105,30.3165,30.2093,30.2093,9479.7178
2005-11-09 13:05:00,50.73,50.79,50.72,50.72,13447.971781305114,30.1974,30.2331,30.1915,30.1915,13447.9718
2005-11-09 13:10:00,50.7,50.72,50.69,50.69,9589.947089947089,30.1796,30.1915,30.1736,30.1736,9589.9471
2005-11-09 13:15:00,50.69,50.69,50.65,50.66,9149.029982363314,30.1736,30.1736,30.1498,30.1558,9149.03
2005-11-09 13:20:00,50.64,50.66,50.6,50.6,4850.088183421516,30.1438,30.1558,30.12,30.12,4850.0882
2005-11-09 13:25:00,50.61,50.65,50.6,50.6,12896.825396825396,30.126,30.1498,30.12,30.12,12896.8254
2005-11-09 13:30:00,50.6,50.68,50.6,50.67,9589.947089947089,30.12,30.1677,30.12,30.1617,9589.9471
2005-11-09 13:35:00,50.67,50.68,50.59,50.59,4519.400352733685,30.1617,30.1677,30.1141,30.1141,4519.4004
2005-11-09 13:40:00,50.59,50.69,50.57,50.64,11133.156966490298,30.1141,30.1736,30.1022,30.1438,11133.157
2005-11-09 13:45:00,50.63,50.7,50.63,50.68,6172.839506172839,30.1379,30.1796,30.1379,30.1677,6172.8395
2005-11-09 13:50:00,50.68,50.69,50.58,50.59,65365.96119929453,30.1677,30.1736,30.1081,30.1141,65365.9612
2005-11-09 13:55:00,50.6,50.61,50.56,50.57,62059.08289241622,30.12,30.126,30.0962,30.1022,62059.0829
2005-11-09 14:00:00,50.57,50.6,50.51,50.53,7826.278659611992,30.1022,30.12,30.0665,30.0784,7826.2787
2005-11-09 14:05:00,50.53,50.59,50.51,50.54,3417.10758377425,30.0784,30.1141,30.0665,30.0843,3417.1076
2005-11-09 14:10:00,50.56,50.61,50.56,50.6,12786.596119929452,30.0962,30.126,30.0962,30.12,12786.5961
2005-11-09 14:15:00,50.61,50.72,50.61,50.67,14440.035273368603,30.126,30.1915,30.126,30.1617,14440.0353
2005-11-09 14:20:00,50.68,50.7,50.62,50.62,8928.571428571428,30.1677,30.1796,30.1319,30.1319,8928.5714
2005-11-09 14:25:00,50.61,50.71,50.61,50.69,11574.074074074071,30.126,30.1855,30.126,30.1736,11574.0741
2005-11-09 14:30:00,50.68,50.71,50.67,50.7,13668.430335097,30.1677,30.1855,30.1617,30.1796,13668.4303
2005-11-09 14:35:00,50.67,50.74,50.66,50.74,15542.32804232804,30.1617,30.2034,30.1558,30.2034,15542.328
2005-11-09 14:40:00,50.72,50.75,50.66,50.66,9589.947089947089,30.1915,30.2093,30.1558,30.1558,9589.9471
2005-11-09 14:45:00,50.64,50.7,50.64,50.65,5511.463844797177,30.1438,30.1796,30.1438,30.1498,5511.4638
2005-11-09 14:50:00,50.65,50.65,50.54,50.59,16975.308641975305,30.1498,30.1498,30.0843,30.1141,16975.3086
2005-11-09 14:55:00,50.6,50.69,50.6,50.69,44091.71075837742,30.12,30.1736,30.12,30.1736,44091.7108
2005-11-09 15:00:00,50.77,50.78,50.72,50.73,26455.02645502645,30.2212,30.2272,30.1915,30.1974,26455.0265
2005-11-09 15:05:00,50.73,50.78,50.72,50.73,11353.615520282186,30.1974,30.2272,30.1915,30.1974,11353.6155
2005-11-09 15:10:00,50.73,50.76,50.69,50.69,14329.805996472662,30.1974,30.2153,30.1736,30.1736,14329.806
2005-11-09 15:15:00,50.69,50.79,50.68,50.75,30753.96825396825,30.1736,30.2331,30.1677,30.2093,30753.9683
2005-11-09 15:20:00,50.76,50.85,50.76,50.82,33730.15873015873,30.2153,30.2689,30.2153,30.251,33730.1587
2005-11-09 15:25:00,50.82,50.83,50.82,50.83,10582.01058201058,30.251,30.2569,30.251,30.2569,10582.0106
2005-11-09 15:30:00,50.82,50.84,50.77,50.79,29431.216931216928,30.251,30.2629,30.2212,30.2331,29431.2169
2005-11-09 15:35:00,50.79,50.79,50.71,50.71,27226.631393298056,30.2331,30.2331,30.1855,30.1855,27226.6314
2005-11-09 15:40:00,50.71,50.72,50.66,50.68,35824.514991181655,30.1855,30.1915,30.1558,30.1677,35824.515
2005-11-09 15:45:00,50.68,50.69,50.64,50.64,50485.00881834215,30.1677,30.1736,30.1438,30.1438,50485.0088
2005-11-09 15:50:00,50.64,50.65,50.6,50.61,53461.19929453262,30.1438,30.1498,30.12,30.126,53461.1993
2005-11-09 15:55:00,50.6,50.61,50.54,50.58,54783.95061728395,30.12,30.126,30.0843,30.1081,54783.9506
2005-11-10 09:30:00,50.52,50.54,50.5,50.5,23699.294532627864,30.0724,30.0843,30.0605,30.0605,23699.2945
2005-11-10 09:35:00,50.49,50.58,50.49,50.51,21384.47971781305,30.0546,30.1081,30.0546,30.0665,21384.4797
2005-11-10 09:40:00,50.47,50.54,50.41,50.41,26675.485008818338,30.0427,30.0843,30.0069,30.0069,26675.485
2005-11-10 09:45:00,50.42,50.55,50.4,50.46,52358.906525573184,30.0129,30.0903,30.001,30.0367,52358.9065
2005-11-10 09:50:00,50.46,50.48,50.39,50.39,8818.342151675484,30.0367,30.0486,29.995,29.995,8818.3422
2005-11-10 09:55:00,50.4,50.47,50.4,50.44,6503.5273368606695,30.001,30.0427,30.001,30.0248,6503.5273
2005-11-10 10:00:00,50.44,50.45,50.35,50.44,63051.14638447971,30.0248,30.0307,29.9712,30.0248,63051.1464
2005-11-10 10:05:00,50.41,50.45,50.35,50.37,9810.405643738975,30.0069,30.0307,29.9712,29.9831,9810.4056
2005-11-10 10:10:00,50.37,50.38,50.3,50.31,11684.303350970016,29.9831,29.9891,29.9415,29.9474,11684.3034
2005-11-10 10:15:00,50.31,50.31,50.26,50.27,17085.53791887125,29.9474,29.9474,29.9177,29.9236,17085.5379
2005-11-10 10:20:00,50.27,50.33,50.26,50.32,9589.947089947089,29.9236,29.9593,29.9177,29.9534,9589.9471
2005-11-10 10:25:00,50.31,50.39,50.31,50.35,25462.96296296296,29.9474,29.995,29.9474,29.9712,25462.963
2005-11-10 10:30:00,50.39,50.43,50.36,50.36,10582.01058201058,29.995,30.0188,29.9772,29.9772,10582.0106
2005-11-10 10:35:00,50.35,50.44,50.35,50.44,4409.171075837742,29.9712,30.0248,29.9712,30.0248,4409.1711
2005-11-10 10:40:00,50.43,50.51,50.43,50.51,7054.673721340388,30.0188,30.0665,30.0188,30.0665,7054.6737
2005-11-10 10:45:00,50.5,50.5,50.39,50.45,10361.552028218694,30.0605,30.0605,29.995,30.0307,10361.552
2005-11-10 10:50:00,50.46,50.49,50.46,50.46,2645.502645502645,30.0367,30.0546,30.0367,30.0367,2645.5026
2005-11-10 10:55:00,50.46,50.49,50.46,50.47,5180.776014109347,30.0367,30.0546,30.0367,30.0427,5180.776
2005-11-10 11:00:00,50.47,50.5,50.42,50.42,6393.298059964726,30.0427,30.0605,30.0129,30.0129,6393.2981
2005-11-10 11:05:00,50.42,50.49,50.41,50.47,7275.132275132274,30.0129,30.0546,30.0069,30.0427,7275.1323
2005-11-10 11:10:00,50.47,50.47,50.44,50.46,14329.805996472662,30.0427,30.0427,30.0248,30.0367,14329.806
2005-11-10 11:15:00,50.44,50.45,50.42,50.45,15652.557319223984,30.0248,30.0307,30.0129,30.0307,15652.5573
2005-11-10 11:20:00,50.45,50.45,50.39,50.4,27447.089947089946,30.0307,30.0307,29.995,30.001,27447.0899
2005-11-10 11:25:00,50.4,50.43,50.39,50.42,18298.059964726628,30.001,30.0188,29.995,30.0129,18298.06
2005-11-10 11:30:00,50.42,50.44,50.42,50.42,6944.444444444443,30.0129,30.0248,30.0129,30.0129,6944.4444
2005-11-10 11:35:00,50.4,50.42,50.31,50.32,11022.927689594357,30.001,30.0129,29.9474,29.9534,11022.9277
2005-11-10 11:40:00,50.31,50.33,50.28,50.32,22707.231040564373,29.9474,29.9593,29.9296,29.9534,22707.231
2005-11-10 11:45:00,50.3,50.36,50.3,50.34,60405.643738977065,29.9415,29.9772,29.9415,29.9653,60405.6437
2005-11-10 11:50:00,50.35,50.35,50.3,50.3,34942.6807760141,29.9712,29.9712,29.9415,29.9415,34942.6808
2005-11-10 11:55:00,50.31,50.39,50.3,50.37,24911.81657848324,29.9474,29.995,29.9415,29.9831,24911.8166
2005-11-10 12:00:00,50.37,50.39,50.26,50.28,29982.36331569665,29.9831,29.995,29.9177,29.9296,29982.3633
2005-11-10 12:05:00,50.28,50.3,50.27,50.3,9810.405643738975,29.9296,29.9415,29.9236,29.9415,9810.4056
2005-11-10 12:10:00,50.3,50.32,50.3,50.32,7495.5908289241615,29.9415,29.9534,29.9415,29.9534,7495.5908
2005-11-10 12:15:00,50.3,50.35,50.3,50.33,10251.32275132275,29.9415,29.9712,29.9415,29.9593,10251.3228
2005-11-10 12:20:00,50.31,50.33,50.31,50.33,8928.571428571428,29.9474,29.9593,29.9474,29.9593,8928.5714
2005-11-10 12:25:00,50.33,50.34,50.31,50.33,22927.68959435626,29.9593,29.9653,29.9474,29.9593,22927.6896
2005-11-10 12:30:00,50.34,50.35,50.3,50.33,8597.883597883598,29.9653,29.9712,29.9415,29.9593,8597.8836
2005-11-10 12:35:00,50.34,50.34,50.32,50.33,7605.820105820105,29.9653,29.9653,29.9534,29.9593,7605.8201
2005-11-10 12:40:00,50.33,50.34,50.29,50.3,14440.035273368603,29.9593,29.9653,29.9355,29.9415,14440.0353
2005-11-10 12:45:00,50.32,50.32,50.3,50.32,5511.463844797177,29.9534,29.9534,29.9415,29.9534,5511.4638
2005-11-10 12:50:00,50.31,50.32,50.3,50.3,4298.941798941799,29.9474,29.9534,29.9415,29.9415,4298.9418
2005-11-10 12:55:00,50.3,50.34,50.3,50.33,8267.195767195766,29.9415,29.9653,29.9415,29.9593,8267.1958
2005-11-10 13:00:00,50.34,50.48,50.31,50.45,21274.250440917105,29.9653,30.0486,29.9474,30.0307,21274.2504
2005-11-10 13:05:00,50.45,50.48,50.44,50.46,9589.947089947089,30.0307,30.0486,30.0248,30.0367,9589.9471
2005-11-10 13:10:00,50.46,50.46,50.43,50.45,4850.088183421516,30.0367,30.0367,30.0188,30.0307,4850.0882
2005-11-10 13:15:00,50.46,50.48,50.44,50.46,6944.444444444443,30.0367,30.0486,30.0248,30.0367,6944.4444
2005-11-10 13:20:00,50.47,50.48,50.46,50.48,8046.737213403879,30.0427,30.0486,30.0367,30.0486,8046.7372
2005-11-10 13:25:00,50.48,50.48,50.46,50.48,6283.068783068782,30.0486,30.0486,30.0367,30.0486,6283.0688
2005-11-10 13:30:00,50.49,50.49,50.41,50.42,13227.513227513226,30.0546,30.0546,30.0069,30.0129,13227.5132
2005-11-10 13:35:00,50.42,50.45,50.41,50.44,29651.67548500881,30.0129,30.0307,30.0069,30.0248,29651.6755
2005-11-10 13:40:00,50.44,50.47,50.4,50.47,15321.869488536153,30.0248,30.0427,30.001,30.0427,15321.8695
2005-11-10 13:45:00,50.47,50.5,50.42,50.49,22927.68959435626,30.0427,30.0605,30.0129,30.0546,22927.6896
2005-11-10 13:50:00,50.49,50.52,50.49,50.52,15983.245149911814,30.0546,30.0724,30.0546,30.0724,15983.2451
2005-11-10 13:55:00,50.53,50.6,50.51,50.59,42879.18871252204,30.0784,30.12,30.0665,30.1141,42879.1887
2005-11-10 14:00:00,50.59,50.63,50.58,50.62,11243.38624338624,30.1141,30.1379,30.1081,30.1319,11243.3862
2005-11-10 14:05:00,50.62,50.65,50.59,50.6,6062.610229276896,30.1319,30.1498,30.1141,30.12,6062.6102
2005-11-10 14:10:00,50.6,50.64,50.45,50.45,7936.507936507935,30.12,30.1438,30.0307,30.0307,7936.5079
2005-11-10 14:15:00,50.59,50.62,50.59,50.62,3306.8783068783064,30.1141,30.1319,30.1141,30.1319,3306.8783
2005-11-10 14:20:00,50.62,50.66,50.62,50.66,10471.781305114637,30.1319,30.1558,30.1319,30.1558,10471.7813
2005-11-10 14:25:00,50.66,50.67,50.59,50.66,23148.148148148142,30.1558,30.1617,30.1141,30.1558,23148.1481
2005-11-10 14:30:00,50.66,50.7,50.63,50.64,11794.53262786596,30.1558,30.1796,30.1379,30.1438,11794.5326
2005-11-10 14:35:00,50.64,50.64,50.56,50.59,11133.156966490298,30.1438,30.1438,30.0962,30.1141,11133.157
2005-11-10 14:40:00,50.59,50.6,50.59,50.6,12345.679012345678,30.1141,30.12,30.1141,30.12,12345.679
2005-11-10 14:45:00,50.59,50.6,50.59,50.59,6613.756613756613,30.1141,30.12,30.1141,30.1141,6613.7566
2005-11-10 14:50:00,50.59,50.64,50.58,50.61,17416.225749559082,30.1141,30.1438,30.1081,30.126,17416.2257
2005-11-10 14:55:00,50.62,50.72,50.62,50.68,11243.38624338624,30.1319,30.1915,30.1319,30.1677,11243.3862
2005-11-10 15:00:00,50.67,50.73,50.66,50.71,9479.717813051146,30.1617,30.1974,30.1558,30.1855,9479.7178
2005-11-10 15:05:00,50.72,50.72,50.67,50.69,13447.971781305114,30.1915,30.1915,30.1617,30.1736,13447.9718
2005-11-10 15:10:00,50.69,50.7,50.66,50.69,30974.426807760137,30.1736,30.1796,30.1558,30.1736,30974.4268
2005-11-10 15:15:00,50.68,50.8,50.68,50.8,8928.571428571428,30.1677,30.2391,30.1677,30.2391,8928.5714
2005-11-10 15:20:00,50.8,50.85,50.79,50.81,19290.123456790123,30.2391,30.2689,30.2331,30.245,19290.1235
2005-11-10 15:25:00,50.8,50.8,50.77,50.8,25132.27513227513,30.2391,30.2391,30.2212,30.2391,25132.2751
2005-11-10 15:30:00,50.8,50.86,50.79,50.84,13558.201058201055,30.2391,30.2748,30.2331,30.2629,13558.2011
2005-11-10 15:35:00,50.84,50.89,50.82,50.88,13888.888888888889,30.2629,30.2927,30.251,30.2867,13888.8889
2005-11-10 15:40:00,50.88,50.88,50.73,50.73,37477.95414462081,30.2867,30.2867,30.1974,30.1974,37477.9541
2005-11-10 15:45:00,50.73,50.73,50.63,50.64,29541.44620811288,30.1974,30.1974,30.1379,30.1438,29541.4462
2005-11-10 15:50:00,50.64,50.72,50.64,50.69,31194.885361552024,30.1438,30.1915,30.1438,30.1736,31194.8854
2005-11-10 15:55:00,50.69,50.69,50.6,50.62,97332.45149911816,30.1736,30.1736,30.12,30.1319,97332.4515
2005-11-11 09:30:00,50.44,50.52,50.39,50.39,31194.885361552024,30.0248,30.0724,29.995,29.995,31194.8854
2005-11-11 09:35:00,50.39,50.46,50.3,50.46,15983.245149911814,29.995,30.0367,29.9415,30.0367,15983.2451
2005-11-11 09:40:00,50.45,50.46,50.31,50.31,7164.902998236331,30.0307,30.0367,29.9474,29.9474,7164.903
2005-11-11 09:45:00,50.37,50.46,50.37,50.46,7054.673721340388,29.9831,30.0367,29.9831,30.0367,7054.6737
2005-11-11 09:50:00,50.44,50.46,50.41,50.44,19179.894179894178,30.0248,30.0367,30.0069,30.0248,19179.8942
2005-11-11 09:55:00,50.45,50.48,50.42,50.42,40123.456790123455,30.0307,30.0486,30.0129,30.0129,40123.4568
2005-11-11 10:00:00,50.43,50.43,50.3,50.33,38249.55908289241,30.0188,30.0188,29.9415,29.9593,38249.5591
2005-11-11 10:05:00,50.3,50.36,50.3,50.34,28659.611992945323,29.9415,29.9772,29.9415,29.9653,28659.612
2005-11-11 10:10:00,50.32,50.34,50.32,50.32,11022.927689594357,29.9534,29.9653,29.9534,29.9534,11022.9277
2005-11-11 10:15:00,50.32,50.34,50.31,50.34,47508.81834215167,29.9534,29.9653,29.9474,29.9653,47508.8183
2005-11-11 10:20:00,50.34,50.4,50.34,50.36,65255.73192239858,29.9653,30.001,29.9653,29.9772,65255.7319
2005-11-11 10:25:00,50.38,50.38,50.34,50.34,9479.717813051146,29.9891,29.9891,29.9653,29.9653,9479.7178
2005-11-11 10:30:00,50.33,50.36,50.32,50.34,17305.996472663137,29.9593,29.9772,29.9534,29.9653,17305.9965
2005-11-11 10:35:00,50.34,50.36,50.34,50.35,8928.571428571428,29.9653,29.9772,29.9653,29.9712,8928.5714
2005-11-11 10:40:00,50.36,50.38,50.35,50.37,9810.405643738975,29.9772,29.9891,29.9712,29.9831,9810.4056
2005-11-11 10:45:00,50.38,50.38,50.35,50.35,32407.407407407405,29.9891,29.9891,29.9712,29.9712,32407.4074
2005-11-11 10:50:00,50.35,50.37,50.35,50.36,7826.278659611992,29.9712,29.9831,29.9712,29.9772,7826.2787
2005-11-11 10:55:00,50.36,50.39,50.36,50.39,18077.60141093474,29.9772,29.995,29.9772,29.995,18077.6014
2005-11-11 11:00:00,50.38,50.41,50.38,50.39,18849.206349206343,29.9891,30.0069,29.9891,29.995,18849.2063
2005-11-11 11:05:00,50.4,50.44,50.39,50.4,18408.289241622573,30.001,30.0248,29.995,30.001,18408.2892
2005-11-11 11:10:00,50.4,50.42,50.39,50.42,8708.112874779541,30.001,30.0129,29.995,30.0129,8708.1129
2005-11-11 11:15:00,50.43,50.43,50.36,50.36,39682.53968253968,30.0188,30.0188,29.9772,29.9772,39682.5397
2005-11-11 11:20:00,50.36,50.38,50.35,50.37,62940.917107583766,29.9772,29.9891,29.9712,29.9831,62940.9171
2005-11-11 11:25:00,50.37,50.38,50.35,50.35,7054.673721340388,29.9831,29.9891,29.9712,29.9712,7054.6737
2005-11-11 11:30:00,50.37,50.39,50.36,50.39,28108.465608465605,29.9831,29.995,29.9772,29.995,28108.4656
2005-11-11 11:35:00,50.39,50.39,50.36,50.37,8377.42504409171,29.995,29.995,29.9772,29.9831,8377.425
2005-11-11 11:40:00,50.38,50.41,50.38,50.39,8928.571428571428,29.9891,30.0069,29.9891,29.995,8928.5714
2005-11-11 11:45:00,50.39,50.4,50.38,50.39,5621.693121693121,29.995,30.001,29.9891,29.995,5621.6931
2005-11-11 11:50:00,50.38,50.4,50.37,50.37,30423.28042328042,29.9891,30.001,29.9831,29.9831,30423.2804
2005-11-11 11:55:00,50.37,50.37,50.36,50.37,9479.717813051146,29.9831,29.9831,29.9772,29.9831,9479.7178
2005-11-11 12:00:00,50.36,50.38,50.36,50.36,6613.756613756613,29.9772,29.9891,29.9772,29.9772,6613.7566
2005-11-11 12:05:00,50.37,50.39,50.37,50.37,5070.546737213404,29.9831,29.995,29.9831,29.9831,5070.5467
2005-11-11 12:10:00,50.38,50.39,50.36,50.36,33289.241622574955,29.9891,29.995,29.9772,29.9772,33289.2416
2005-11-11 12:15:00,50.37,50.37,50.36,50.36,3637.566137566137,29.9831,29.9831,29.9772,29.9772,3637.5661
2005-11-11 12:20:00,50.37,50.37,50.34,50.34,9479.717813051146,29.9831,29.9831,29.9653,29.9653,9479.7178
2005-11-11 12:25:00,50.34,50.36,50.31,50.35,10471.781305114637,29.9653,29.9772,29.9474,29.9712,10471.7813
2005-11-11 12:30:00,50.35,50.35,50.33,50.33,5731.922398589065,29.9712,29.9712,29.9593,29.9593,5731.9224
2005-11-11 12:35:00,50.35,50.39,50.35,50.37,6834.2151675485,29.9712,29.995,29.9712,29.9831,6834.2152
2005-11-11 12:40:00,50.38,50.4,50.38,50.4,3858.024691358024,29.9891,30.001,29.9891,30.001,3858.0247
2005-11-11 12:45:00,50.41,50.41,50.39,50.4,2204.585537918871,30.0069,30.0069,29.995,30.001,2204.5855
2005-11-11 12:50:00,50.4,50.41,50.36,50.38,5731.922398589065,30.001,30.0069,29.9772,29.9891,5731.9224
2005-11-11 12:55:00,50.37,50.39,50.37,50.37,1543.2098765432097,29.9831,29.995,29.9831,29.9831,1543.2099
2005-11-11 13:00:00,50.37,50.38,50.08,50.35,61397.70723104056,29.9831,29.9891,29.8105,29.9712,61397.7072
2005-11-11 13:05:00,50.36,50.37,50.35,50.35,11794.53262786596,29.9772,29.9831,29.9712,29.9712,11794.5326
2005-11-11 13:10:00,50.35,50.36,50.34,50.35,9149.029982363314,29.9712,29.9772,29.9653,29.9712,9149.03
2005-11-11 13:15:00,50.34,50.36,50.34,50.35,12786.596119929452,29.9653,29.9772,29.9653,29.9712,12786.5961
2005-11-11 13:20:00,50.36,50.36,50.34,50.36,5291.00529100529,29.9772,29.9772,29.9653,29.9772,5291.0053
2005-11-11 13:25:00,50.36,50.36,50.32,50.35,14880.95238095238,29.9772,29.9772,29.9534,29.9712,14880.9524
2005-11-11 13:30:00,50.34,50.37,50.34,50.37,17085.53791887125,29.9653,29.9831,29.9653,29.9831,17085.5379
2005-11-11 13:35:00,50.36,50.36,50.34,50.35,26234.567901234564,29.9772,29.9772,29.9653,29.9712,26234.5679
2005-11-11 13:40:00,50.36,50.36,50.35,50.36,7385.361552028218,29.9772,29.9772,29.9712,29.9772,7385.3616
2005-11-11 13:45:00,50.36,50.36,50.32,50.32,14770.723104056437,29.9772,29.9772,29.9534,29.9534,14770.7231
2005-11-11 13:50:00,50.32,50.34,50.31,50.33,16093.474426807756,29.9534,29.9653,29.9474,29.9593,16093.4744
2005-11-11 13:55:00,50.32,50.33,50.3,50.31,19841.26984126984,29.9534,29.9593,29.9415,29.9474,19841.2698
2005-11-11 14:00:00,50.32,50.35,50.3,50.3,40895.061728395056,29.9534,29.9712,29.9415,29.9415,40895.0617
2005-11-11 14:05:00,50.3,50.33,50.3,50.33,21384.47971781305,29.9415,29.9593,29.9415,29.9593,21384.4797
2005-11-11 14:10:00,50.34,50.34,50.31,50.33,19400.352733686064,29.9653,29.9653,29.9474,29.9593,19400.3527
2005-11-11 14:15:00,50.33,50.34,50.31,50.31,5180.776014109347,29.9593,29.9653,29.9474,29.9474,5180.776
2005-11-11 14:20:00,50.31,50.33,50.3,50.33,6944.444444444443,29.9474,29.9593,29.9415,29.9593,6944.4444
2005-11-11 14:25:00,50.33,50.36,50.33,50.35,3858.024691358024,29.9593,29.9772,29.9593,29.9712,3858.0247
2005-11-11 14:30:00,50.37,50.39,50.37,50.38,4629.629629629629,29.9831,29.995,29.9831,29.9891,4629.6296
2005-11-11 14:35:00,50.39,50.4,50.39,50.39,27667.548500881832,29.995,30.001,29.995,29.995,27667.5485
2005-11-11 14:40:00,50.39,50.39,50.34,50.35,29651.67548500881,29.995,29.995,29.9653,29.9712,29651.6755
2005-11-11 14:45:00,50.37,50.37,50.31,50.31,6723.985890652557,29.9831,29.9831,29.9474,29.9474,6723.9859
2005-11-11 14:50:00,50.31,50.33,50.3,50.31,9589.947089947089,29.9474,29.9593,29.9415,29.9474,9589.9471
2005-11-11 14:55:00,50.32,50.33,50.31,50.31,12345.679012345678,29.9534,29.9593,29.9474,29.9474,12345.679
2005-11-11 15:00:00,50.32,50.35,50.32,50.34,5291.00529100529,29.9534,29.9712,29.9534,29.9653,5291.0053
2005-11-11 15:05:00,50.33,50.37,50.31,50.36,8597.883597883598,29.9593,29.9831,29.9474,29.9772,8597.8836
2005-11-11 15:10:00,50.35,50.38,50.33,50.38,3196.649029982363,29.9712,29.9891,29.9593,29.9891,3196.649
2005-11-11 15:15:00,50.37,50.39,50.37,50.38,3637.566137566137,29.9831,29.995,29.9831,29.9891,3637.5661
2005-11-11 15:20:00,50.39,50.39,50.37,50.39,3306.8783068783064,29.995,29.995,29.9831,29.995,3306.8783
2005-11-11 15:25:00,50.37,50.39,50.37,50.39,21935.626102292765,29.9831,29.995,29.9831,29.995,21935.6261
2005-11-11 15:30:00,50.39,50.39,50.34,50.38,8708.112874779541,29.995,29.995,29.9653,29.9891,8708.1129
2005-11-11 15:35:00,50.39,50.39,50.35,50.36,8377.42504409171,29.995,29.995,29.9712,29.9772,8377.425
2005-11-11 15:40:00,50.36,50.4,50.36,50.37,11133.156966490298,29.9772,30.001,29.9772,29.9831,11133.157
2005-11-11 15:45:00,50.38,50.39,50.33,50.34,17526.455026455023,29.9891,29.995,29.9593,29.9653,17526.455
2005-11-11 15:50:00,50.34,50.34,50.3,50.32,31415.34391534391,29.9653,29.9653,29.9415,29.9534,31415.3439
2005-11-11 15:55:00,50.32,50.34,50.3,50.34,15542.32804232804,29.9534,29.9653,29.9415,29.9653,15542.328
2005-11-14 09:30:00,50.17,50.33,50.17,50.3,76829.80599647266,29.8641,29.9593,29.8641,29.9415,76829.806
2005-11-14 09:35:00,50.17,50.27,50.08,50.26,17967.3721340388,29.8641,29.9236,29.8105,29.9177,17967.3721
2005-11-14 09:40:00,50.27,50.39,50.26,50.39,13668.430335097,29.9236,29.995,29.9177,29.995,13668.4303
2005-11-14 09:45:00,50.37,50.39,50.33,50.34,16534.391534391532,29.9831,29.995,29.9593,29.9653,16534.3915
2005-11-14 09:50:00,50.31,50.31,50.16,50.2,10692.239858906523,29.9474,29.9474,29.8581,29.8819,10692.2399
2005-11-14 09:55:00,50.23,50.23,50.18,50.21,28328.92416225749,29.8998,29.8998,29.87,29.8879,28328.9242
2005-11-14 10:00:00,50.21,50.3,50.21,50.3,7716.049382716048,29.8879,29.9415,29.8879,29.9415,7716.0494
2005-11-14 10:05:00,50.28,50.3,50.25,50.26,2865.9611992945324,29.9296,29.9415,29.9117,29.9177,2865.9612
2005-11-14 10:10:00,50.26,50.34,50.25,50.33,9589.947089947089,29.9177,29.9653,29.9117,29.9593,9589.9471
2005-11-14 10:15:00,50.3,50.35,50.28,50.28,7936.507936507935,29.9415,29.9712,29.9296,29.9296,7936.5079
2005-11-14 10:20:00,50.28,50.29,50.22,50.22,6172.839506172839,29.9296,29.9355,29.8938,29.8938,6172.8395
2005-11-14 10:25:00,50.22,50.25,50.2,50.25,11243.38624338624,29.8938,29.9117,29.8819,29.9117,11243.3862
2005-11-14 10:30:00,50.26,50.3,50.24,50.3,11463.84479717813,29.9177,29.9415,29.9057,29.9415,11463.8448
2005-11-14 10:35:00,50.32,50.36,50.25,50.25,13117.283950617282,29.9534,29.9772,29.9117,29.9117,13117.284
2005-11-14 10:40:00,50.25,50.3,50.24,50.3,5731.922398589065,29.9117,29.9415,29.9057,29.9415,5731.9224
2005-11-14 10:45:00,50.28,50.33,50.27,50.33,6613.756613756613,29.9296,29.9593,29.9236,29.9593,6613.7566
2005-11-14 10:50:00,50.34,50.36,50.33,50.36,19290.123456790123,29.9653,29.9772,29.9593,29.9772,19290.1235
2005-11-14 10:55:00,50.36,50.37,50.33,50.33,9920.63492063492,29.9772,29.9831,29.9593,29.9593,9920.6349
2005-11-14 11:00:00,50.33,50.35,50.3,50.35,11684.303350970016,29.9593,29.9712,29.9415,29.9712,11684.3034
2005-11-14 11:05:00,50.34,50.38,50.34,50.38,6613.756613756613,29.9653,29.9891,29.9653,29.9891,6613.7566
2005-11-14 11:10:00,50.39,50.39,50.36,50.38,8597.883597883598,29.995,29.995,29.9772,29.9891,8597.8836
2005-11-14 11:15:00,50.39,50.4,50.38,50.4,4188.712522045855,29.995,30.001,29.9891,30.001,4188.7125
2005-11-14 11:20:00,50.39,50.43,50.39,50.42,4078.483245149912,29.995,30.0188,29.995,30.0129,4078.4832
2005-11-14 11:25:00,50.42,50.43,50.39,50.4,6723.985890652557,30.0129,30.0188,29.995,30.001,6723.9859
2005-11-14 11:30:00,50.39,50.39,50.37,50.39,13227.513227513226,29.995,29.995,29.9831,29.995,13227.5132
2005-11-14 11:35:00,50.39,50.43,50.38,50.42,4739.858906525573,29.995,30.0188,29.9891,30.0129,4739.8589
2005-11-14 11:40:00,50.42,50.42,50.39,50.41,7936.507936507935,30.0129,30.0129,29.995,30.0069,7936.5079
2005-11-14 11:45:00,50.41,50.41,50.39,50.39,5401.234567901234,30.0069,30.0069,29.995,29.995,5401.2346
2005-11-14 11:50:00,50.39,50.44,50.39,50.44,7716.049382716048,29.995,30.0248,29.995,30.0248,7716.0494
2005-11-14 11:55:00,50.44,50.57,50.44,50.57,30423.28042328042,30.0248,30.1022,30.0248,30.1022,30423.2804
2005-11-14 12:00:00,50.58,50.69,50.58,50.62,46296.29629629629,30.1081,30.1736,30.1081,30.1319,46296.2963
2005-11-14 12:05:00,50.61,50.72,50.49,50.69,27006.17283950617,30.126,30.1915,30.0546,30.1736,27006.1728
2005-11-14 12:10:00,50.68,50.84,50.68,50.84,61397.70723104056,30.1677,30.2629,30.1677,30.2629,61397.7072
2005-11-14 12:15:00,50.85,50.87,50.76,50.79,53130.51146384479,30.2689,30.2808,30.2153,30.2331,53130.5115
2005-11-14 12:20:00,50.79,50.79,50.63,50.63,10692.239858906523,30.2331,30.2331,30.1379,30.1379,10692.2399
2005-11-14 12:25:00,50.64,50.64,50.59,50.6,6723.985890652557,30.1438,30.1438,30.1141,30.12,6723.9859
2005-11-14 12:30:00,50.6,50.61,50.58,50.59,7385.361552028218,30.12,30.126,30.1081,30.1141,7385.3616
2005-11-14 12:35:00,50.59,50.61,50.59,50.61,3086.4197530864194,30.1141,30.126,30.1141,30.126,3086.4198
2005-11-14 12:40:00,50.6,50.6,50.57,50.57,4850.088183421516,30.12,30.12,30.1022,30.1022,4850.0882
2005-11-14 12:45:00,50.56,50.58,50.52,50.52,4078.483245149912,30.0962,30.1081,30.0724,30.0724,4078.4832
2005-11-14 12:50:00,50.52,50.52,50.49,50.5,4519.400352733685,30.0724,30.0724,30.0546,30.0605,4519.4004
2005-11-14 12:55:00,50.5,50.5,50.41,50.45,5291.00529100529,30.0605,30.0605,30.0069,30.0307,5291.0053
2005-11-14 13:00:00,50.45,50.61,50.41,50.53,23699.294532627864,30.0307,30.126,30.0069,30.0784,23699.2945
2005-11-14 13:05:00,50.52,50.55,50.52,50.54,14109.347442680775,30.0724,30.0903,30.0724,30.0843,14109.3474
2005-11-14 13:10:00,50.54,50.6,50.54,50.6,7164.902998236331,30.0843,30.12,30.0843,30.12,7164.903
2005-11-14 13:15:00,50.61,50.64,50.61,50.64,4850.088183421516,30.126,30.1438,30.126,30.1438,4850.0882
2005-11-14 13:20:00,50.66,50.67,50.64,50.67,9920.63492063492,30.1558,30.1617,30.1438,30.1617,9920.6349
2005-11-14 13:25:00,50.67,50.67,50.64,50.64,5731.922398589065,30.1617,30.1617,30.1438,30.1438,5731.9224
2005-11-14 13:30:00,50.64,50.66,50.62,50.62,6613.756613756613,30.1438,30.1558,30.1319,30.1319,6613.7566
2005-11-14 13:35:00,50.64,50.65,50.62,50.63,9700.176366843032,30.1438,30.1498,30.1319,30.1379,9700.1764
2005-11-14 13:40:00,50.64,50.7,50.64,50.7,7275.132275132274,30.1438,30.1796,30.1438,30.1796,7275.1323
2005-11-14 13:45:00,50.7,50.74,50.69,50.69,7054.673721340388,30.1796,30.2034,30.1736,30.1736,7054.6737
2005-11-14 13:50:00,50.69,50.74,50.66,50.74,6283.068783068782,30.1736,30.2034,30.1558,30.2034,6283.0688
2005-11-14 13:55:00,50.74,50.78,50.74,50.78,4519.400352733685,30.2034,30.2272,30.2034,30.2272,4519.4004
2005-11-14 14:00:00,50.8,50.81,50.8,50.8,28549.38271604938,30.2391,30.245,30.2391,30.2391,28549.3827
2005-11-14 14:05:00,50.8,50.83,50.8,50.82,7054.673721340388,30.2391,30.2569,30.2391,30.251,7054.6737
2005-11-14 14:10:00,50.81,50.82,50.8,50.8,4409.171075837742,30.245,30.251,30.2391,30.2391,4409.1711
2005-11-14 14:15:00,50.8,50.81,50.79,50.79,5952.380952380951,30.2391,30.245,30.2331,30.2331,5952.381
2005-11-14 14:20:00,50.79,50.81,50.79,50.81,12235.449735449734,30.2331,30.245,30.2331,30.245,12235.4497
2005-11-14 14:25:00,50.81,50.81,50.8,50.8,4629.629629629629,30.245,30.245,30.2391,30.2391,4629.6296
2005-11-14 14:30:00,50.8,50.81,50.8,50.81,8928.571428571428,30.2391,30.245,30.2391,30.245,8928.5714
2005-11-14 14:35:00,50.8,50.81,50.8,50.8,13778.659611992944,30.2391,30.245,30.2391,30.2391,13778.6596
2005-11-14 14:40:00,50.8,50.81,50.8,50.8,7275.132275132274,30.2391,30.245,30.2391,30.2391,7275.1323
2005-11-14 14:45:00,50.79,50.81,50.79,50.81,19510.58201058201,30.2331,30.245,30.2331,30.245,19510.582
2005-11-14 14:50:00,50.81,50.85,50.81,50.85,15432.098765432096,30.245,30.2689,30.245,30.2689,15432.0988
2005-11-14 14:55:00,50.84,50.86,50.84,50.86,12345.679012345678,30.2629,30.2748,30.2629,30.2748,12345.679
2005-11-14 15:00:00,50.85,50.86,50.82,50.84,44532.62786596119,30.2689,30.2748,30.251,30.2629,44532.6279
2005-11-14 15:05:00,50.84,50.87,50.84,50.87,12786.596119929452,30.2629,30.2808,30.2629,30.2808,12786.5961
2005-11-14 15:10:00,50.87,50.88,50.84,50.88,28659.611992945323,30.2808,30.2867,30.2629,30.2867,28659.612
2005-11-14 15:15:00,50.87,50.89,50.87,50.89,20723.104056437387,30.2808,30.2927,30.2808,30.2927,20723.1041
2005-11-14 15:20:00,50.89,50.93,50.88,50.93,25352.73368606701,30.2927,30.3165,30.2867,30.3165,25352.7337
2005-11-14 15:25:00,50.94,50.95,50.9,50.92,13999.11816578483,30.3224,30.3284,30.2986,30.3105,13999.1182
2005-11-14 15:30:00,50.93,51.03,50.92,51.02,26895.943562610228,30.3165,30.376,30.3105,30.37,26895.9436
2005-11-14 15:35:00,51.02,51.09,51.01,51.03,31305.11463844797,30.37,30.4117,30.3641,30.376,31305.1146
2005-11-14 15:40:00,51.02,51.03,50.91,50.93,28218.69488536155,30.37,30.376,30.3046,30.3165,28218.6949
2005-11-14 15:45:00,50.95,51.01,50.93,51.0,42879.18871252204,30.3284,30.3641,30.3165,30.3581,42879.1887
2005-11-14 15:50:00,51.01,51.01,50.99,51.0,16754.85008818342,30.3641,30.3641,30.3522,30.3581,16754.8501
2005-11-14 15:55:00,51.0,51.01,50.95,50.97,42548.50088183421,30.3581,30.3641,30.3284,30.3403,42548.5009
2005-11-15 09:30:00,50.95,51.01,50.89,50.9,54453.26278659611,30.3284,30.3641,30.2927,30.2986,54453.2628
2005-11-15 09:35:00,50.9,50.98,50.9,50.94,25242.50440917108,30.2986,30.3462,30.2986,30.3224,25242.5044
2005-11-15 09:40:00,50.94,50.94,50.76,50.79,52579.365079365074,30.3224,30.3224,30.2153,30.2331,52579.3651
2005-11-15 09:45:00,50.79,50.8,50.75,50.79,25022.045855379187,30.2331,30.2391,30.2093,30.2331,25022.0459
2005-11-15 09:50:00,50.79,50.8,50.72,50.78,19510.58201058201,30.2331,30.2391,30.1915,30.2272,19510.582
2005-11-15 09:55:00,50.83,50.85,50.71,50.71,12896.825396825396,30.2569,30.2689,30.1855,30.1855,12896.8254
2005-11-15 10:00:00,50.72,50.88,50.72,50.85,14109.347442680775,30.1915,30.2867,30.1915,30.2689,14109.3474
2005-11-15 10:05:00,50.85,50.88,50.8,50.84,29100.529100529096,30.2689,30.2867,30.2391,30.2629,29100.5291
2005-11-15 10:10:00,50.86,50.89,50.81,50.81,31525.57319223985,30.2748,30.2927,30.245,30.245,31525.5732
2005-11-15 10:15:00,50.8,50.82,50.79,50.82,15652.557319223984,30.2391,30.251,30.2331,30.251,15652.5573
2005-11-15 10:20:00,50.8,50.91,50.8,50.88,18298.059964726628,30.2391,30.3046,30.2391,30.2867,18298.06
2005-11-15 10:25:00,50.87,50.88,50.84,50.84,14109.347442680775,30.2808,30.2867,30.2629,30.2629,14109.3474
2005-11-15 10:30:00,50.85,50.9,50.84,50.9,16975.308641975305,30.2689,30.2986,30.2629,30.2986,16975.3086
2005-11-15 10:35:00,50.92,50.94,50.86,50.87,10361.552028218694,30.3105,30.3224,30.2748,30.2808,10361.552
2005-11-15 10:40:00,50.87,50.91,50.86,50.9,21494.70899470899,30.2808,30.3046,30.2748,30.2986,21494.709
2005-11-15 10:45:00,50.9,50.96,50.88,50.94,9810.405643738975,30.2986,30.3343,30.2867,30.3224,9810.4056
2005-11-15 10:50:00,50.95,50.97,50.94,50.96,17526.455026455023,30.3284,30.3403,30.3224,30.3343,17526.455
2005-11-15 10:55:00,50.94,50.98,50.94,50.98,20833.33333333333,30.3224,30.3462,30.3224,30.3462,20833.3333
2005-11-15 11:00:00,50.97,50.98,50.95,50.95,10802.469135802468,30.3403,30.3462,30.3284,30.3284,10802.4691
2005-11-15 11:05:00,50.95,50.96,50.94,50.95,15101.410934744266,30.3284,30.3343,30.3224,30.3284,15101.4109
2005-11-15 11:10:00,50.94,50.98,50.94,50.97,16424.162257495587,30.3224,30.3462,30.3224,30.3403,16424.1623
2005-11-15 11:15:00,50.98,50.99,50.97,50.97,8487.654320987653,30.3462,30.3522,30.3403,30.3403,8487.6543
2005-11-15 11:20:00,50.97,51.02,50.97,50.98,9479.717813051146,30.3403,30.37,30.3403,30.3462,9479.7178
2005-11-15 11:25:00,50.98,50.98,50.97,50.98,8818.342151675484,30.3462,30.3462,30.3403,30.3462,8818.3422
2005-11-15 11:30:00,50.98,50.99,50.9,50.92,15762.786596119928,30.3462,30.3522,30.2986,30.3105,15762.7866
2005-11-15 11:35:00,50.91,50.93,50.9,50.9,8597.883597883598,30.3046,30.3165,30.2986,30.2986,8597.8836
2005-11-15 11:40:00,50.92,50.92,50.88,50.9,2535.2733686067018,30.3105,30.3105,30.2867,30.2986,2535.2734
2005-11-15 11:45:00,50.89,50.89,50.87,50.88,6613.756613756613,30.2927,30.2927,30.2808,30.2867,6613.7566
2005-11-15 11:50:00,50.88,50.92,50.86,50.92,12896.825396825396,30.2867,30.3105,30.2748,30.3105,12896.8254
2005-11-15 11:55:00,50.91,50.99,50.89,50.99,10582.01058201058,30.3046,30.3522,30.2927,30.3522,10582.0106
2005-11-15 12:00:00,50.99,51.03,50.98,51.0,4960.317460317459,30.3522,30.376,30.3462,30.3581,4960.3175
2005-11-15 12:05:00,51.0,51.09,50.98,51.08,26455.02645502645,30.3581,30.4117,30.3462,30.4058,26455.0265
2005-11-15 12:10:00,51.09,51.18,51.09,51.18,15101.410934744266,30.4117,30.4653,30.4117,30.4653,15101.4109
2005-11-15 12:15:00,51.16,51.17,51.1,51.15,9700.176366843032,30.4534,30.4593,30.4177,30.4474,9700.1764
2005-11-15 12:20:00,51.14,51.14,51.05,51.05,8267.195767195766,30.4415,30.4415,30.3879,30.3879,8267.1958
2005-11-15 12:25:00,51.04,51.05,51.03,51.03,1212.522045855379,30.382,30.3879,30.376,30.376,1212.522
2005-11-15 12:30:00,51.05,51.05,51.02,51.02,881.8342151675485,30.3879,30.3879,30.37,30.37,881.8342
2005-11-15 12:35:00,51.01,51.02,50.97,50.99,3086.4197530864194,30.3641,30.37,30.3403,30.3522,3086.4198
2005-11-15 12:40:00,50.98,50.99,50.97,50.98,1873.8977072310404,30.3462,30.3522,30.3403,30.3462,1873.8977
2005-11-15 12:45:00,50.97,51.0,50.97,51.0,2755.7319223985887,30.3403,30.3581,30.3403,30.3581,2755.7319
2005-11-15 12:50:00,50.98,50.98,50.97,50.97,13888.888888888889,30.3462,30.3462,30.3403,30.3403,13888.8889
2005-11-15 12:55:00,50.97,50.98,50.92,50.93,9038.80070546737,30.3403,30.3462,30.3105,30.3165,9038.8007
2005-11-15 13:00:00,50.93,51.05,50.93,51.05,7495.5908289241615,30.3165,30.3879,30.3165,30.3879,7495.5908
2005-11-15 13:05:00,51.05,51.06,51.05,51.05,2755.7319223985887,30.3879,30.3939,30.3879,30.3879,2755.7319
2005-11-15 13:10:00,51.03,51.03,51.0,51.0,1984.126984126984,30.376,30.376,30.3581,30.3581,1984.127
2005-11-15 13:15:00,51.0,51.02,50.97,51.02,6062.610229276896,30.3581,30.37,30.3403,30.37,6062.6102
2005-11-15 13:20:00,50.98,50.98,50.94,50.94,3086.4197530864194,30.3462,30.3462,30.3224,30.3224,3086.4198
2005-11-15 13:25:00,50.93,50.93,50.89,50.9,17416.225749559082,30.3165,30.3165,30.2927,30.2986,17416.2257
2005-11-15 13:30:00,50.93,50.98,50.93,50.94,2314.8148148148143,30.3165,30.3462,30.3165,30.3224,2314.8148
2005-11-15 13:35:00,50.95,50.95,50.91,50.91,4739.858906525573,30.3284,30.3284,30.3046,30.3046,4739.8589
2005-11-15 13:40:00,50.91,50.91,50.88,50.91,5291.00529100529,30.3046,30.3046,30.2867,30.3046,5291.0053
2005-11-15 13:45:00,50.9,50.91,50.89,50.89,6283.068783068782,30.2986,30.3046,30.2927,30.2927,6283.0688
2005-11-15 13:50:00,50.89,50.89,50.88,50.89,11574.074074074071,30.2927,30.2927,30.2867,30.2927,11574.0741
2005-11-15 13:55:00,50.89,50.9,50.88,50.89,15432.098765432096,30.2927,30.2986,30.2867,30.2927,15432.0988
2005-11-15 14:00:00,50.89,50.91,50.88,50.9,12125.220458553791,30.2927,30.3046,30.2867,30.2986,12125.2205
2005-11-15 14:05:00,50.89,50.91,50.88,50.88,8928.571428571428,30.2927,30.3046,30.2867,30.2867,8928.5714
2005-11-15 14:10:00,50.88,50.91,50.88,50.88,17305.996472663137,30.2867,30.3046,30.2867,30.2867,17305.9965
2005-11-15 14:15:00,50.88,50.98,50.88,50.98,19951.499118165782,30.2867,30.3462,30.2867,30.3462,19951.4991
2005-11-15 14:20:00,50.98,50.98,50.88,50.88,13888.888888888889,30.3462,30.3462,30.2867,30.2867,13888.8889
2005-11-15 14:25:00,50.89,50.98,50.88,50.94,14660.493827160491,30.2927,30.3462,30.2867,30.3224,14660.4938
2005-11-15 14:30:00,50.95,51.02,50.93,50.93,24470.89947089947,30.3284,30.37,30.3165,30.3165,24470.8995
2005-11-15 14:35:00,50.94,50.94,50.88,50.89,5952.380952380951,30.3224,30.3224,30.2867,30.2927,5952.381
2005-11-15 14:40:00,50.88,50.88,50.81,50.82,41887.12522045855,30.2867,30.2867,30.245,30.251,41887.1252
2005-11-15 14:45:00,50.82,50.86,50.82,50.86,25573.192239858905,30.251,30.2748,30.251,30.2748,25573.1922
2005-11-15 14:50:00,50.86,50.87,50.85,50.86,18298.059964726628,30.2748,30.2808,30.2689,30.2748,18298.06
2005-11-15 14:55:00,50.86,50.87,50.85,50.85,32738.09523809524,30.2748,30.2808,30.2689,30.2689,32738.0952
2005-11-15 15:00:00,50.85,50.88,50.85,50.88,27998.23633156966,30.2689,30.2867,30.2689,30.2867,27998.2363
2005-11-15 15:05:00,50.88,50.88,50.85,50.86,45414.462081128746,30.2867,30.2867,30.2689,30.2748,45414.4621
2005-11-15 15:10:00,50.86,50.89,50.85,50.88,28439.15343915344,30.2748,30.2927,30.2689,30.2867,28439.1534
2005-11-15 15:15:00,50.89,50.9,50.88,50.89,36375.66137566137,30.2927,30.2986,30.2867,30.2927,36375.6614
2005-11-15 15:20:00,50.88,50.93,50.88,50.93,9038.80070546737,30.2867,30.3165,30.2867,30.3165,9038.8007
2005-11-15 15:25:00,50.93,50.93,50.9,50.91,23368.60670194004,30.3165,30.3165,30.2986,30.3046,23368.6067
2005-11-15 15:30:00,50.91,50.96,50.91,50.95,17085.53791887125,30.3046,30.3343,30.3046,30.3284,17085.5379
2005-11-15 15:35:00,50.95,50.96,50.94,50.94,6503.5273368606695,30.3284,30.3343,30.3224,30.3224,6503.5273
2005-11-15 15:40:00,50.94,50.94,50.9,50.91,21494.70899470899,30.3224,30.3224,30.2986,30.3046,21494.709
2005-11-15 15:45:00,50.91,50.91,50.89,50.9,37367.724867724864,30.3046,30.3046,30.2927,30.2986,37367.7249
2005-11-15 15:50:00,50.89,50.9,50.87,50.88,21274.250440917105,30.2927,30.2986,30.2808,30.2867,21274.2504
2005-11-15 15:55:00,50.88,50.93,50.88,50.92,56988.53615520282,30.2867,30.3165,30.2867,30.3105,56988.5362
2005-11-16 09:30:00,51.15,51.16,50.95,50.95,38359.78835978836,30.4474,30.4534,30.3284,30.3284,38359.7884
2005-11-16 09:35:00,50.99,51.12,50.99,51.09,10471.781305114637,30.3522,30.4296,30.3522,30.4117,10471.7813
2005-11-16 09:40:00,51.08,51.24,51.08,51.24,20833.33333333333,30.4058,30.501,30.4058,30.501,20833.3333
2005-11-16 09:45:00,51.24,51.24,51.11,51.11,25462.96296296296,30.501,30.501,30.4236,30.4236,25462.963
2005-11-16 09:50:00,51.13,51.17,51.11,51.11,13337.742504409169,30.4355,30.4593,30.4236,30.4236,13337.7425
2005-11-16 09:55:00,51.12,51.2,51.12,51.2,17305.996472663137,30.4296,30.4772,30.4296,30.4772,17305.9965
2005-11-16 10:00:00,51.2,51.26,51.2,51.26,32297.17813051146,30.4772,30.5129,30.4772,30.5129,32297.1781
2005-11-16 10:05:00,51.25,51.26,51.18,51.18,21715.16754850088,30.507,30.5129,30.4653,30.4653,21715.1675
2005-11-16 10:10:00,51.18,51.18,51.14,51.15,9810.405643738975,30.4653,30.4653,30.4415,30.4474,9810.4056
2005-11-16 10:15:00,51.16,51.18,51.15,51.18,18077.60141093474,30.4534,30.4653,30.4474,30.4653,18077.6014
2005-11-16 10:20:00,51.18,51.18,51.13,51.17,32738.09523809524,30.4653,30.4653,30.4355,30.4593,32738.0952
2005-11-16 10:25:00,51.15,51.18,51.13,51.13,5180.776014109347,30.4474,30.4653,30.4355,30.4355,5180.776
2005-11-16 10:30:00,51.14,51.16,51.12,51.16,8818.342151675484,30.4415,30.4534,30.4296,30.4534,8818.3422
2005-11-16 10:35:00,51.14,51.14,51.08,51.08,11243.38624338624,30.4415,30.4415,30.4058,30.4058,11243.3862
2005-11-16 10:40:00,51.07,51.14,51.06,51.14,15983.245149911814,30.3998,30.4415,30.3939,30.4415,15983.2451
2005-11-16 10:45:00,51.14,51.18,51.13,51.18,6283.068783068782,30.4415,30.4653,30.4355,30.4653,6283.0688
2005-11-16 10:50:00,51.18,51.18,51.11,51.12,10361.552028218694,30.4653,30.4653,30.4236,30.4296,10361.552
2005-11-16 10:55:00,51.12,51.16,51.11,51.14,6723.985890652557,30.4296,30.4534,30.4236,30.4415,6723.9859
2005-11-16 11:00:00,51.14,51.14,51.08,51.08,9038.80070546737,30.4415,30.4415,30.4058,30.4058,9038.8007
2005-11-16 11:05:00,51.08,51.1,51.08,51.09,24801.5873015873,30.4058,30.4177,30.4058,30.4117,24801.5873
2005-11-16 11:10:00,51.1,51.17,51.1,51.17,15542.32804232804,30.4177,30.4593,30.4177,30.4593,15542.328
2005-11-16 11:15:00,51.16,51.19,51.16,51.19,9920.63492063492,30.4534,30.4712,30.4534,30.4712,9920.6349
2005-11-16 11:20:00,51.18,51.18,51.16,51.16,5070.546737213404,30.4653,30.4653,30.4534,30.4534,5070.5467
2005-11-16 11:25:00,51.15,51.19,51.12,51.18,8046.737213403879,30.4474,30.4712,30.4296,30.4653,8046.7372
2005-11-16 11:30:00,51.19,51.19,51.17,51.18,1763.668430335097,30.4712,30.4712,30.4593,30.4653,1763.6684
2005-11-16 11:35:00,51.16,51.17,51.13,51.13,4629.629629629629,30.4534,30.4593,30.4355,30.4355,4629.6296
2005-11-16 11:40:00,51.13,51.26,51.13,51.26,23368.60670194004,30.4355,30.5129,30.4355,30.5129,23368.6067
2005-11-16 11:45:00,51.26,51.28,51.26,51.27,23368.60670194004,30.5129,30.5248,30.5129,30.5189,23368.6067
2005-11-16 11:50:00,51.3,51.33,51.26,51.26,24470.89947089947,30.5367,30.5546,30.5129,30.5129,24470.8995
2005-11-16 11:55:00,51.26,51.27,51.25,51.27,8267.195767195766,30.5129,30.5189,30.507,30.5189,8267.1958
2005-11-16 12:00:00,51.27,51.28,51.27,51.27,2314.8148148148143,30.5189,30.5248,30.5189,30.5189,2314.8148
2005-11-16 12:05:00,51.27,51.27,51.21,51.23,9920.63492063492,30.5189,30.5189,30.4831,30.4951,9920.6349
2005-11-16 12:10:00,51.23,51.26,51.23,51.26,8818.342151675484,30.4951,30.5129,30.4951,30.5129,8818.3422
2005-11-16 12:15:00,51.26,51.27,51.25,51.26,3968.253968253968,30.5129,30.5189,30.507,30.5129,3968.254
2005-11-16 12:20:00,51.26,51.29,51.26,51.29,7164.902998236331,30.5129,30.5308,30.5129,30.5308,7164.903
2005-11-16 12:25:00,51.29,51.3,51.29,51.3,7054.673721340388,30.5308,30.5367,30.5308,30.5367,7054.6737
2005-11-16 12:30:00,51.31,51.34,51.31,51.34,16865.079365079364,30.5427,30.5605,30.5427,30.5605,16865.0794
2005-11-16 12:35:00,51.34,51.42,51.34,51.42,29320.987654320983,30.5605,30.6081,30.5605,30.6081,29320.9877
2005-11-16 12:40:00,51.44,51.51,51.44,51.48,34942.6807760141,30.6201,30.6617,30.6201,30.6439,34942.6808
2005-11-16 12:45:00,51.47,51.48,51.44,51.47,8928.571428571428,30.6379,30.6439,30.6201,30.6379,8928.5714
2005-11-16 12:50:00,51.48,51.48,51.42,51.43,10802.469135802468,30.6439,30.6439,30.6081,30.6141,10802.4691
2005-11-16 12:55:00,51.43,51.43,51.38,51.4,5511.463844797177,30.6141,30.6141,30.5843,30.5962,5511.4638
2005-11-16 13:00:00,51.4,51.4,51.32,51.32,8046.737213403879,30.5962,30.5962,30.5486,30.5486,8046.7372
2005-11-16 13:05:00,51.35,51.37,51.31,51.35,10912.698412698412,30.5665,30.5784,30.5427,30.5665,10912.6984
2005-11-16 13:10:00,51.34,51.37,51.29,51.29,15432.098765432096,30.5605,30.5784,30.5308,30.5308,15432.0988
2005-11-16 13:15:00,51.27,51.31,51.27,51.3,10361.552028218694,30.5189,30.5427,30.5189,30.5367,10361.552
2005-11-16 13:20:00,51.31,51.32,51.3,51.31,8597.883597883598,30.5427,30.5486,30.5367,30.5427,8597.8836
2005-11-16 13:25:00,51.3,51.35,51.27,51.34,8267.195767195766,30.5367,30.5665,30.5189,30.5605,8267.1958
2005-11-16 13:30:00,51.33,51.35,51.33,51.34,18187.830687830687,30.5546,30.5665,30.5546,30.5605,18187.8307
2005-11-16 13:35:00,51.34,51.41,51.33,51.41,19179.894179894178,30.5605,30.6022,30.5546,30.6022,19179.8942
2005-11-16 13:40:00,51.42,51.42,51.37,51.38,10251.32275132275,30.6081,30.6081,30.5784,30.5843,10251.3228
2005-11-16 13:45:00,51.37,51.38,51.35,51.36,7164.902998236331,30.5784,30.5843,30.5665,30.5724,7164.903
2005-11-16 13:50:00,51.35,51.41,51.34,51.39,9479.717813051146,30.5665,30.6022,30.5605,30.5903,9479.7178
2005-11-16 13:55:00,51.38,51.38,51.3,51.31,5511.463844797177,30.5843,30.5843,30.5367,30.5427,5511.4638
2005-11-16 14:00:00,51.32,51.32,51.28,51.3,6723.985890652557,30.5486,30.5486,30.5248,30.5367,6723.9859
2005-11-16 14:05:00,51.27,51.29,51.25,51.29,39021.16402116402,30.5189,30.5308,30.507,30.5308,39021.164
2005-11-16 14:10:00,51.29,51.31,51.29,51.29,9149.029982363314,30.5308,30.5427,30.5308,30.5308,9149.03
2005-11-16 14:15:00,51.29,51.35,51.29,51.35,15983.245149911814,30.5308,30.5665,30.5308,30.5665,15983.2451
2005-11-16 14:20:00,51.35,51.38,51.35,51.36,8928.571428571428,30.5665,30.5843,30.5665,30.5724,8928.5714
2005-11-16 14:25:00,51.35,51.38,51.34,51.37,9920.63492063492,30.5665,30.5843,30.5605,30.5784,9920.6349
2005-11-16 14:30:00,51.37,51.38,51.37,51.37,12345.679012345678,30.5784,30.5843,30.5784,30.5784,12345.679
2005-11-16 14:35:00,51.37,51.37,51.31,51.34,13117.283950617282,30.5784,30.5784,30.5427,30.5605,13117.284
2005-11-16 14:40:00,51.35,51.41,51.35,51.37,18187.830687830687,30.5665,30.6022,30.5665,30.5784,18187.8307
2005-11-16 14:45:00,51.37,51.43,51.37,51.4,10692.239858906523,30.5784,30.6141,30.5784,30.5962,10692.2399
2005-11-16 14:50:00,51.4,51.41,51.37,51.37,13778.659611992944,30.5962,30.6022,30.5784,30.5784,13778.6596
2005-11-16 14:55:00,51.37,51.44,51.37,51.44,17085.53791887125,30.5784,30.6201,30.5784,30.6201,17085.5379
2005-11-16 15:00:00,51.43,51.46,51.39,51.39,14109.347442680775,30.6141,30.632,30.5903,30.5903,14109.3474
2005-11-16 15:05:00,51.39,51.43,51.35,51.42,12566.137566137564,30.5903,30.6141,30.5665,30.6081,12566.1376
2005-11-16 15:10:00,51.4,51.42,51.38,51.38,11243.38624338624,30.5962,30.6081,30.5843,30.5843,11243.3862
2005-11-16 15:15:00,51.37,51.44,51.37,51.44,15211.64021164021,30.5784,30.6201,30.5784,30.6201,15211.6402
2005-11-16 15:20:00,51.44,51.47,51.42,51.42,42107.58377425044,30.6201,30.6379,30.6081,30.6081,42107.5838
2005-11-16 15:25:00,51.42,51.42,51.39,51.4,7936.507936507935,30.6081,30.6081,30.5903,30.5962,7936.5079
2005-11-16 15:30:00,51.41,51.43,51.4,51.43,24470.89947089947,30.6022,30.6141,30.5962,30.6141,24470.8995
2005-11-16 15:35:00,51.43,51.43,51.35,51.37,24250.440917107582,30.6141,30.6141,30.5665,30.5784,24250.4409
2005-11-16 15:40:00,51.37,51.43,51.37,51.38,36596.119929453256,30.5784,30.6141,30.5784,30.5843,36596.1199
2005-11-16 15:45:00,51.37,51.38,51.35,51.37,30753.96825396825,30.5784,30.5843,30.5665,30.5784,30753.9683
2005-11-16 15:50:00,51.38,51.38,51.34,51.37,38580.246913580246,30.5843,30.5843,30.5605,30.5784,38580.2469
2005-11-16 15:55:00,51.37,51.52,51.36,51.51,98324.51499118164,30.5784,30.6677,30.5724,30.6617,98324.515
2005-11-17 09:30:00,51.23,51.24,50.9,50.91,77270.72310405642,30.4951,30.501,30.2986,30.3046,77270.7231
2005-11-17 09:35:00,50.94,51.0,50.94,50.99,28549.38271604938,30.3224,30.3581,30.3224,30.3522,28549.3827
2005-11-17 09:40:00,51.0,51.17,51.0,51.17,26014.10934744268,30.3581,30.4593,30.3581,30.4593,26014.1093
2005-11-17 09:45:00,51.24,51.26,51.13,51.14,13007.05467372134,30.501,30.5129,30.4355,30.4415,13007.0547
2005-11-17 09:50:00,51.13,51.24,51.13,51.21,20171.95767195767,30.4355,30.501,30.4355,30.4831,20171.9577
2005-11-17 09:55:00,51.21,51.34,51.2,51.29,24801.5873015873,30.4831,30.5605,30.4772,30.5308,24801.5873
2005-11-17 10:00:00,51.3,51.48,51.3,51.47,81128.74779541446,30.5367,30.6439,30.5367,30.6379,81128.7478
2005-11-17 10:05:00,51.47,51.57,51.47,51.53,24029.982363315696,30.6379,30.6974,30.6379,30.6736,24029.9824
2005-11-17 10:10:00,51.53,51.54,51.45,51.46,12235.449735449734,30.6736,30.6796,30.626,30.632,12235.4497
2005-11-17 10:15:00,51.46,51.48,51.44,51.47,17416.225749559082,30.632,30.6439,30.6201,30.6379,17416.2257
2005-11-17 10:20:00,51.48,51.48,51.37,51.37,10582.01058201058,30.6439,30.6439,30.5784,30.5784,10582.0106
2005-11-17 10:25:00,51.37,51.39,51.29,51.33,67460.31746031746,30.5784,30.5903,30.5308,30.5546,67460.3175
2005-11-17 10:30:00,51.35,51.36,51.34,51.34,4188.712522045855,30.5665,30.5724,30.5605,30.5605,4188.7125
2005-11-17 10:35:00,51.34,51.34,51.26,51.27,19731.040564373896,30.5605,30.5605,30.5129,30.5189,19731.0406
2005-11-17 10:40:00,51.25,51.3,51.23,51.29,28990.299823633155,30.507,30.5367,30.4951,30.5308,28990.2998
2005-11-17 10:45:00,51.3,51.31,51.25,51.3,15652.557319223984,30.5367,30.5427,30.507,30.5367,15652.5573
2005-11-17 10:50:00,51.27,51.37,51.27,51.37,9700.176366843032,30.5189,30.5784,30.5189,30.5784,9700.1764
2005-11-17 10:55:00,51.35,51.36,51.35,51.36,4960.317460317459,30.5665,30.5724,30.5665,30.5724,4960.3175
2005-11-17 11:00:00,51.35,51.36,51.3,51.32,8928.571428571428,30.5665,30.5724,30.5367,30.5486,8928.5714
2005-11-17 11:05:00,51.32,51.37,51.32,51.35,12896.825396825396,30.5486,30.5784,30.5486,30.5665,12896.8254
2005-11-17 11:10:00,51.35,51.41,51.35,51.38,7164.902998236331,30.5665,30.6022,30.5665,30.5843,7164.903
2005-11-17 11:15:00,51.37,51.38,51.34,51.36,3968.253968253968,30.5784,30.5843,30.5605,30.5724,3968.254
2005-11-17 11:20:00,51.37,51.37,51.31,51.33,6834.2151675485,30.5784,30.5784,30.5427,30.5546,6834.2152
2005-11-17 11:25:00,51.33,51.33,51.32,51.32,6172.839506172839,30.5546,30.5546,30.5486,30.5486,6172.8395
2005-11-17 11:30:00,51.32,51.35,51.32,51.34,61838.62433862433,30.5486,30.5665,30.5486,30.5605,61838.6243
2005-11-17 11:35:00,51.33,51.33,51.3,51.3,8156.966490299823,30.5546,30.5546,30.5367,30.5367,8156.9665
2005-11-17 11:40:00,51.31,51.32,51.3,51.31,5842.151675485008,30.5427,30.5486,30.5367,30.5427,5842.1517
2005-11-17 11:45:00,51.31,51.32,51.31,51.32,84104.93827160493,30.5427,30.5486,30.5427,30.5486,84104.9383
2005-11-17 11:50:00,51.32,51.35,51.32,51.34,5621.693121693121,30.5486,30.5665,30.5486,30.5605,5621.6931
2005-11-17 11:55:00,51.34,51.35,51.34,51.35,6834.2151675485,30.5605,30.5665,30.5605,30.5665,6834.2152
2005-11-17 12:00:00,51.35,51.35,51.3,51.3,6062.610229276896,30.5665,30.5665,30.5367,30.5367,6062.6102
2005-11-17 12:05:00,51.29,51.34,51.29,51.33,32738.09523809524,30.5308,30.5605,30.5308,30.5546,32738.0952
2005-11-17 12:10:00,51.32,51.33,51.27,51.27,27557.319223985887,30.5486,30.5546,30.5189,30.5189,27557.3192
2005-11-17 12:15:00,51.27,51.27,51.24,51.25,11353.615520282186,30.5189,30.5189,30.501,30.507,11353.6155
2005-11-17 12:20:00,51.25,51.31,51.25,51.29,10912.698412698412,30.507,30.5427,30.507,30.5308,10912.6984
2005-11-17 12:25:00,51.29,51.29,51.26,51.29,4519.400352733685,30.5308,30.5308,30.5129,30.5308,4519.4004
2005-11-17 12:30:00,51.27,51.29,51.26,51.27,7716.049382716048,30.5189,30.5308,30.5129,30.5189,7716.0494
2005-11-17 12:35:00,51.27,51.28,51.26,51.27,17746.91358024691,30.5189,30.5248,30.5129,30.5189,17746.9136
2005-11-17 12:40:00,51.27,51.28,51.26,51.26,53350.97001763668,30.5189,30.5248,30.5129,30.5129,53350.97
2005-11-17 12:45:00,51.27,51.29,51.26,51.27,21935.626102292765,30.5189,30.5308,30.5129,30.5189,21935.6261
2005-11-17 12:50:00,51.27,51.28,51.26,51.26,16424.162257495587,30.5189,30.5248,30.5129,30.5129,16424.1623
2005-11-17 12:55:00,51.27,51.31,51.27,51.31,9700.176366843032,30.5189,30.5427,30.5189,30.5427,9700.1764
2005-11-17 13:00:00,51.31,51.31,51.27,51.27,16313.932980599646,30.5427,30.5427,30.5189,30.5189,16313.933
2005-11-17 13:05:00,51.27,51.28,51.27,51.27,7054.673721340388,30.5189,30.5248,30.5189,30.5189,7054.6737
2005-11-17 13:10:00,51.27,51.27,51.26,51.26,15542.32804232804,30.5189,30.5189,30.5129,30.5129,15542.328
2005-11-17 13:15:00,51.26,51.27,51.26,51.26,23148.148148148142,30.5129,30.5189,30.5129,30.5129,23148.1481
2005-11-17 13:20:00,51.26,51.27,51.26,51.27,7605.820105820105,30.5129,30.5189,30.5129,30.5189,7605.8201
2005-11-17 13:25:00,51.29,51.3,51.28,51.28,6393.298059964726,30.5308,30.5367,30.5248,30.5248,6393.2981
2005-11-17 13:30:00,51.29,51.33,51.29,51.32,8046.737213403879,30.5308,30.5546,30.5308,30.5486,8046.7372
2005-11-17 13:35:00,51.33,51.37,51.32,51.35,4409.171075837742,30.5546,30.5784,30.5486,30.5665,4409.1711
2005-11-17 13:40:00,51.35,51.35,51.29,51.29,3306.8783068783064,30.5665,30.5665,30.5308,30.5308,3306.8783
2005-11-17 13:45:00,51.29,51.29,51.26,51.27,53571.428571428565,30.5308,30.5308,30.5129,30.5189,53571.4286
2005-11-17 13:50:00,51.27,51.3,51.27,51.29,13999.11816578483,30.5189,30.5367,30.5189,30.5308,13999.1182
2005-11-17 13:55:00,51.29,51.32,51.27,51.31,12014.991181657848,30.5308,30.5486,30.5189,30.5427,12014.9912
2005-11-17 14:00:00,51.31,51.31,51.28,51.28,10471.781305114637,30.5427,30.5427,30.5248,30.5248,10471.7813
2005-11-17 14:05:00,51.31,51.33,51.28,51.33,8046.737213403879,30.5427,30.5546,30.5248,30.5546,8046.7372
2005-11-17 14:10:00,51.32,51.41,51.3,51.36,14109.347442680775,30.5486,30.6022,30.5367,30.5724,14109.3474
2005-11-17 14:15:00,51.35,51.36,51.33,51.33,9259.259259259255,30.5665,30.5724,30.5546,30.5546,9259.2593
2005-11-17 14:20:00,51.33,51.36,51.32,51.36,59854.49735449735,30.5546,30.5724,30.5486,30.5724,59854.4974
2005-11-17 14:25:00,51.36,51.37,51.35,51.37,13668.430335097,30.5724,30.5784,30.5665,30.5784,13668.4303
2005-11-17 14:30:00,51.36,51.36,51.33,51.35,22927.68959435626,30.5724,30.5724,30.5546,30.5665,22927.6896
2005-11-17 14:35:00,51.33,51.39,51.33,51.34,14660.493827160491,30.5546,30.5903,30.5546,30.5605,14660.4938
2005-11-17 14:40:00,51.34,51.34,51.33,51.33,7716.049382716048,30.5605,30.5605,30.5546,30.5546,7716.0494
2005-11-17 14:45:00,51.34,51.37,51.34,51.35,8487.654320987653,30.5605,30.5784,30.5605,30.5665,8487.6543
2005-11-17 14:50:00,51.34,51.36,51.33,51.34,5952.380952380951,30.5605,30.5724,30.5546,30.5605,5952.381
2005-11-17 14:55:00,51.33,51.35,51.32,51.34,7826.278659611992,30.5546,30.5665,30.5486,30.5605,7826.2787
2005-11-17 15:00:00,51.34,51.34,51.32,51.34,8818.342151675484,30.5605,30.5605,30.5486,30.5605,8818.3422
2005-11-17 15:05:00,51.34,51.36,51.32,51.33,13447.971781305114,30.5605,30.5724,30.5486,30.5546,13447.9718
2005-11-17 15:10:00,51.35,51.39,51.33,51.36,12786.596119929452,30.5665,30.5903,30.5546,30.5724,12786.5961
2005-11-17 15:15:00,51.37,51.43,51.37,51.38,20612.87477954145,30.5784,30.6141,30.5784,30.5843,20612.8748
2005-11-17 15:20:00,51.38,51.4,51.38,51.39,20833.33333333333,30.5843,30.5962,30.5843,30.5903,20833.3333
2005-11-17 15:25:00,51.39,51.44,51.37,51.37,29541.44620811288,30.5903,30.6201,30.5784,30.5784,29541.4462
2005-11-17 15:30:00,51.37,51.41,51.35,51.37,29872.1340388007,30.5784,30.6022,30.5665,30.5784,29872.134
2005-11-17 15:35:00,51.37,51.39,51.36,51.39,35383.59788359788,30.5784,30.5903,30.5724,30.5903,35383.5979
2005-11-17 15:40:00,51.39,51.39,51.35,51.35,29982.36331569665,30.5903,30.5903,30.5665,30.5665,29982.3633
2005-11-17 15:45:00,51.35,51.36,51.35,51.36,33840.38800705467,30.5665,30.5724,30.5665,30.5724,33840.388
2005-11-17 15:50:00,51.35,51.39,51.35,51.35,56437.3897707231,30.5665,30.5903,30.5665,30.5665,56437.3898
2005-11-17 15:55:00,51.35,51.36,51.35,51.36,51256.61375661375,30.5665,30.5724,30.5665,30.5724,51256.6138
2005-11-18 09:30:00,51.37,51.37,51.14,51.14,180224.8677248677,30.5784,30.5784,30.4415,30.4415,180224.8677
2005-11-18 09:35:00,51.16,51.22,51.13,51.22,23919.75308641975,30.4534,30.4891,30.4355,30.4891,23919.7531
2005-11-18 09:40:00,51.22,51.32,51.22,51.27,21274.250440917105,30.4891,30.5486,30.4891,30.5189,21274.2504
2005-11-18 09:45:00,51.27,51.29,51.26,51.27,32297.17813051146,30.5189,30.5308,30.5129,30.5189,32297.1781
2005-11-18 09:50:00,51.26,51.3,51.26,51.26,20392.416225749555,30.5129,30.5367,30.5129,30.5129,20392.4162
2005-11-18 09:55:00,51.27,51.27,51.2,51.2,48500.881834215164,30.5189,30.5189,30.4772,30.4772,48500.8818
2005-11-18 10:00:00,51.19,51.2,51.14,51.16,35163.13932980599,30.4712,30.4772,30.4415,30.4534,35163.1393
2005-11-18 10:05:00,51.14,51.15,51.12,51.13,59193.12169312168,30.4415,30.4474,30.4296,30.4355,59193.1217
2005-11-18 10:10:00,51.13,51.18,51.12,51.18,38690.47619047618,30.4355,30.4653,30.4296,30.4653,38690.4762
2005-11-18 10:15:00,51.18,51.23,51.18,51.23,19951.499118165782,30.4653,30.4951,30.4653,30.4951,19951.4991
2005-11-18 10:20:00,51.21,51.23,51.16,51.19,72530.86419753086,30.4831,30.4951,30.4534,30.4712,72530.8642
2005-11-18 10:25:00,51.19,51.2,51.13,51.13,36926.80776014109,30.4712,30.4772,30.4355,30.4355,36926.8078
2005-11-18 10:30:00,51.14,51.22,51.14,51.21,10582.01058201058,30.4415,30.4891,30.4415,30.4831,10582.0106
2005-11-18 10:35:00,51.21,51.22,51.13,51.14,12896.825396825396,30.4831,30.4891,30.4355,30.4415,12896.8254
2005-11-18 10:40:00,51.11,51.17,51.09,51.1,42438.271604938265,30.4236,30.4593,30.4117,30.4177,42438.2716
2005-11-18 10:45:00,51.1,51.14,51.1,51.1,44201.940035273365,30.4177,30.4415,30.4177,30.4177,44201.94
2005-11-18 10:50:00,51.09,51.09,50.96,50.98,19510.58201058201,30.4117,30.4117,30.3343,30.3462,19510.582
2005-11-18 10:55:00,50.99,50.99,50.84,50.85,21053.79188712522,30.3522,30.3522,30.2629,30.2689,21053.7919
2005-11-18 11:00:00,50.85,50.91,50.85,50.9,46296.29629629629,30.2689,30.3046,30.2689,30.2986,46296.2963
2005-11-18 11:05:00,50.88,50.92,50.87,50.91,38139.32980599647,30.2867,30.3105,30.2808,30.3046,38139.3298
2005-11-18 11:10:00,50.9,50.94,50.9,50.92,23478.835978835978,30.2986,30.3224,30.2986,30.3105,23478.836
2005-11-18 11:15:00,50.94,51.03,50.94,50.94,33068.783068783065,30.3224,30.376,30.3224,30.3224,33068.7831
2005-11-18 11:20:00,50.94,50.98,50.94,50.96,3086.4197530864194,30.3224,30.3462,30.3224,30.3343,3086.4198
2005-11-18 11:25:00,50.96,50.98,50.89,50.92,8597.883597883598,30.3343,30.3462,30.2927,30.3105,8597.8836
2005-11-18 11:30:00,50.92,50.95,50.88,50.88,19620.81128747795,30.3105,30.3284,30.2867,30.2867,19620.8113
2005-11-18 11:35:00,50.88,50.89,50.85,50.88,11794.53262786596,30.2867,30.2927,30.2689,30.2867,11794.5326
2005-11-18 11:40:00,50.82,50.85,50.69,50.69,54673.721340388,30.251,30.2689,30.1736,30.1736,54673.7213
2005-11-18 11:45:00,50.7,50.79,50.69,50.76,7054.673721340388,30.1796,30.2331,30.1736,30.2153,7054.6737
2005-11-18 11:50:00,50.77,50.77,50.59,50.59,13999.11816578483,30.2212,30.2212,30.1141,30.1141,13999.1182
2005-11-18 11:55:00,50.6,50.65,50.59,50.65,8597.883597883598,30.12,30.1498,30.1141,30.1498,8597.8836
2005-11-18 12:00:00,50.65,50.79,50.65,50.78,54673.721340388,30.1498,30.2331,30.1498,30.2272,54673.7213
2005-11-18 12:05:00,50.78,50.82,50.78,50.82,10251.32275132275,30.2272,30.251,30.2272,30.251,10251.3228
2005-11-18 12:10:00,50.82,50.87,50.82,50.87,6062.610229276896,30.251,30.2808,30.251,30.2808,6062.6102
2005-11-18 12:15:00,50.87,50.92,50.85,50.85,13007.05467372134,30.2808,30.3105,30.2689,30.2689,13007.0547
2005-11-18 12:20:00,50.86,50.86,50.82,50.82,10802.469135802468,30.2748,30.2748,30.251,30.251,10802.4691
2005-11-18 12:25:00,50.82,50.85,50.8,50.8,12125.220458553791,30.251,30.2689,30.2391,30.2391,12125.2205
2005-11-18 12:30:00,50.81,50.84,50.78,50.78,10361.552028218694,30.245,30.2629,30.2272,30.2272,10361.552
2005-11-18 12:35:00,50.78,50.79,50.72,50.76,20612.87477954145,30.2272,30.2331,30.1915,30.2153,20612.8748
2005-11-18 12:40:00,50.77,50.79,50.73,50.79,11904.761904761905,30.2212,30.2331,30.1974,30.2331,11904.7619
2005-11-18 12:45:00,50.78,50.8,50.78,50.8,6172.839506172839,30.2272,30.2391,30.2272,30.2391,6172.8395
2005-11-18 12:50:00,50.79,50.82,50.75,50.78,14440.035273368603,30.2331,30.251,30.2093,30.2272,14440.0353
2005-11-18 12:55:00,50.78,50.8,50.74,50.75,6723.985890652557,30.2272,30.2391,30.2034,30.2093,6723.9859
2005-11-18 13:00:00,50.74,50.8,50.74,50.79,5621.693121693121,30.2034,30.2391,30.2034,30.2331,5621.6931
2005-11-18 13:05:00,50.79,50.85,50.76,50.85,26344.79717813051,30.2331,30.2689,30.2153,30.2689,26344.7972
2005-11-18 13:10:00,50.85,50.88,50.84,50.88,21604.938271604937,30.2689,30.2867,30.2629,30.2867,21604.9383
2005-11-18 13:15:00,50.89,50.92,50.85,50.86,62610.22927689594,30.2927,30.3105,30.2689,30.2748,62610.2293
2005-11-18 13:20:00,50.87,50.91,50.87,50.91,4629.629629629629,30.2808,30.3046,30.2808,30.3046,4629.6296
2005-11-18 13:25:00,50.91,50.91,50.8,50.81,8818.342151675484,30.3046,30.3046,30.2391,30.245,8818.3422
2005-11-18 13:30:00,50.82,50.84,50.79,50.79,10030.864197530864,30.251,30.2629,30.2331,30.2331,10030.8642
2005-11-18 13:35:00,50.79,50.88,50.79,50.88,9038.80070546737,30.2331,30.2867,30.2331,30.2867,9038.8007
2005-11-18 13:40:00,50.88,50.88,50.86,50.88,6283.068783068782,30.2867,30.2867,30.2748,30.2867,6283.0688
2005-11-18 13:45:00,50.88,50.91,50.88,50.9,25683.421516754846,30.2867,30.3046,30.2867,30.2986,25683.4215
2005-11-18 13:50:00,50.9,50.9,50.84,50.85,7826.278659611992,30.2986,30.2986,30.2629,30.2689,7826.2787
2005-11-18 13:55:00,50.84,50.9,50.82,50.82,20612.87477954145,30.2629,30.2986,30.251,30.251,20612.8748
2005-11-18 14:00:00,50.82,50.82,50.78,50.8,19290.123456790123,30.251,30.251,30.2272,30.2391,19290.1235
2005-11-18 14:05:00,50.8,50.83,50.8,50.81,38470.0176366843,30.2391,30.2569,30.2391,30.245,38470.0176
2005-11-18 14:10:00,50.81,50.81,50.79,50.79,21715.16754850088,30.245,30.245,30.2331,30.2331,21715.1675
2005-11-18 14:15:00,50.79,50.86,50.79,50.84,15873.015873015873,30.2331,30.2748,30.2331,30.2629,15873.0159
2005-11-18 14:20:00,50.84,50.88,50.84,50.86,30423.28042328042,30.2629,30.2867,30.2629,30.2748,30423.2804
2005-11-18 14:25:00,50.86,50.86,50.79,50.81,49603.1746031746,30.2748,30.2748,30.2331,30.245,49603.1746
2005-11-18 14:30:00,50.8,50.88,50.8,50.81,40674.60317460317,30.2391,30.2867,30.2391,30.245,40674.6032
2005-11-18 14:35:00,50.82,50.84,50.8,50.8,12786.596119929452,30.251,30.2629,30.2391,30.2391,12786.5961
2005-11-18 14:40:00,50.8,50.82,50.79,50.81,20612.87477954145,30.2391,30.251,30.2331,30.245,20612.8748
2005-11-18 14:45:00,50.81,50.85,50.79,50.83,34391.53439153439,30.245,30.2689,30.2331,30.2569,34391.5344
2005-11-18 14:50:00,50.83,50.87,50.81,50.81,49933.86243386243,30.2569,30.2808,30.245,30.245,49933.8624
2005-11-18 14:55:00,50.8,50.81,50.77,50.79,11353.615520282186,30.2391,30.245,30.2212,30.2331,11353.6155
2005-11-18 15:00:00,50.78,50.78,50.72,50.73,8597.883597883598,30.2272,30.2272,30.1915,30.1974,8597.8836
2005-11-18 15:05:00,50.73,50.79,50.72,50.79,17857.142857142855,30.1974,30.2331,30.1915,30.2331,17857.1429
2005-11-18 15:10:00,50.79,50.84,50.79,50.84,26565.2557319224,30.2331,30.2629,30.2331,30.2629,26565.2557
2005-11-18 15:15:00,50.84,50.84,50.81,50.84,12566.137566137564,30.2629,30.2629,30.245,30.2629,12566.1376
2005-11-18 15:20:00,50.85,50.87,50.8,50.8,26895.943562610228,30.2689,30.2808,30.2391,30.2391,26895.9436
2005-11-18 15:25:00,50.8,50.81,50.77,50.77,32186.948853615515,30.2391,30.245,30.2212,30.2212,32186.9489
2005-11-18 15:30:00,50.77,50.77,50.72,50.73,26785.714285714283,30.2212,30.2212,30.1915,30.1974,26785.7143
2005-11-18 15:35:00,50.73,50.85,50.73,50.85,36816.578483245146,30.1974,30.2689,30.1974,30.2689,36816.5785
2005-11-18 15:40:00,50.86,50.95,50.86,50.95,40013.22751322751,30.2748,30.3284,30.2748,30.3284,40013.2275
2005-11-18 15:45:00,50.95,50.99,50.93,50.99,35714.28571428571,30.3284,30.3522,30.3165,30.3522,35714.2857
2005-11-18 15:50:00,50.98,51.0,50.95,50.95,61177.24867724867,30.3462,30.3581,30.3284,30.3284,61177.2487
2005-11-18 15:55:00,50.96,50.98,50.92,50.92,67901.23456790122,30.3343,30.3462,30.3105,30.3105,67901.2346
2005-11-21 09:30:00,50.99,51.06,50.99,51.06,14660.493827160491,30.3522,30.3939,30.3522,30.3939,14660.4938
2005-11-21 09:35:00,51.06,51.22,51.05,51.08,20171.95767195767,30.3939,30.4891,30.3879,30.4058,20171.9577
2005-11-21 09:40:00,51.08,51.15,51.08,51.08,16865.079365079364,30.4058,30.4474,30.4058,30.4058,16865.0794
2005-11-21 09:45:00,51.08,51.11,51.07,51.11,23037.9188712522,30.4058,30.4236,30.3998,30.4236,23037.9189
2005-11-21 09:50:00,51.09,51.13,51.09,51.12,13227.513227513226,30.4117,30.4355,30.4117,30.4296,13227.5132
2005-11-21 09:55:00,51.12,51.14,51.1,51.1,8267.195767195766,30.4296,30.4415,30.4177,30.4177,8267.1958
2005-11-21 10:00:00,51.1,51.1,51.08,51.08,12014.991181657848,30.4177,30.4177,30.4058,30.4058,12014.9912
2005-11-21 10:05:00,51.08,51.08,51.06,51.07,8708.112874779541,30.4058,30.4058,30.3939,30.3998,8708.1129
2005-11-21 10:10:00,51.08,51.12,51.08,51.1,13337.742504409169,30.4058,30.4296,30.4058,30.4177,13337.7425
2005-11-21 10:15:00,51.08,51.12,51.06,51.07,13668.430335097,30.4058,30.4296,30.3939,30.3998,13668.4303
2005-11-21 10:20:00,51.07,51.07,51.04,51.06,9369.488536155202,30.3998,30.3998,30.382,30.3939,9369.4885
2005-11-21 10:25:00,51.07,51.1,51.05,51.09,12125.220458553791,30.3998,30.4177,30.3879,30.4117,12125.2205
2005-11-21 10:30:00,51.08,51.09,51.08,51.09,12566.137566137564,30.4058,30.4117,30.4058,30.4117,12566.1376
2005-11-21 10:35:00,51.08,51.12,51.08,51.12,15211.64021164021,30.4058,30.4296,30.4058,30.4296,15211.6402
2005-11-21 10:40:00,51.12,51.16,51.1,51.11,10141.093474426809,30.4296,30.4534,30.4177,30.4236,10141.0935
2005-11-21 10:45:00,51.12,51.13,51.11,51.13,7826.278659611992,30.4296,30.4355,30.4236,30.4355,7826.2787
2005-11-21 10:50:00,51.13,51.17,51.12,51.15,15873.015873015873,30.4355,30.4593,30.4296,30.4474,15873.0159
2005-11-21 10:55:00,51.15,51.19,51.15,51.19,35493.82716049382,30.4474,30.4712,30.4474,30.4712,35493.8272
2005-11-21 11:00:00,51.19,51.27,51.19,51.26,34281.305114638446,30.4712,30.5189,30.4712,30.5129,34281.3051
2005-11-21 11:05:00,51.26,51.26,51.21,51.22,13999.11816578483,30.5129,30.5129,30.4831,30.4891,13999.1182
2005-11-21 11:10:00,51.22,51.22,51.15,51.17,7054.673721340388,30.4891,30.4891,30.4474,30.4593,7054.6737
2005-11-21 11:15:00,51.16,51.17,51.12,51.15,12786.596119929452,30.4534,30.4593,30.4296,30.4474,12786.5961
2005-11-21 11:20:00,51.16,51.18,51.16,51.18,21384.47971781305,30.4534,30.4653,30.4534,30.4653,21384.4797
2005-11-21 11:25:00,51.18,51.18,51.17,51.17,15652.557319223984,30.4653,30.4653,30.4593,30.4593,15652.5573
2005-11-21 11:30:00,51.17,51.18,51.15,51.16,11133.156966490298,30.4593,30.4653,30.4474,30.4534,11133.157
2005-11-21 11:35:00,51.17,51.17,51.16,51.17,5180.776014109347,30.4593,30.4593,30.4534,30.4593,5180.776
2005-11-21 11:40:00,51.17,51.21,51.16,51.21,17195.767195767196,30.4593,30.4831,30.4534,30.4831,17195.7672
2005-11-21 11:45:00,51.2,51.21,51.18,51.21,11904.761904761905,30.4772,30.4831,30.4653,30.4831,11904.7619
2005-11-21 11:50:00,51.21,51.23,51.2,51.21,11904.761904761905,30.4831,30.4951,30.4772,30.4831,11904.7619
2005-11-21 11:55:00,51.22,51.24,51.17,51.18,12014.991181657848,30.4891,30.501,30.4593,30.4653,12014.9912
2005-11-21 12:00:00,51.17,51.18,51.16,51.18,6834.2151675485,30.4593,30.4653,30.4534,30.4653,6834.2152
2005-11-21 12:05:00,51.18,51.18,51.17,51.17,2976.190476190476,30.4653,30.4653,30.4593,30.4593,2976.1905
2005-11-21 12:10:00,51.16,51.21,51.15,51.21,6723.985890652557,30.4534,30.4831,30.4474,30.4831,6723.9859
2005-11-21 12:15:00,51.21,51.26,51.19,51.24,9810.405643738975,30.4831,30.5129,30.4712,30.501,9810.4056
2005-11-21 12:20:00,51.24,51.25,51.22,51.25,6393.298059964726,30.501,30.507,30.4891,30.507,6393.2981
2005-11-21 12:25:00,51.24,51.26,51.2,51.21,6062.610229276896,30.501,30.5129,30.4772,30.4831,6062.6102
2005-11-21 12:30:00,51.2,51.27,51.2,51.22,4188.712522045855,30.4772,30.5189,30.4772,30.4891,4188.7125
2005-11-21 12:35:00,51.22,51.23,51.22,51.23,5291.00529100529,30.4891,30.4951,30.4891,30.4951,5291.0053
2005-11-21 12:40:00,51.23,51.28,51.23,51.28,18077.60141093474,30.4951,30.5248,30.4951,30.5248,18077.6014
2005-11-21 12:45:00,51.28,51.32,51.28,51.32,6723.985890652557,30.5248,30.5486,30.5248,30.5486,6723.9859
2005-11-21 12:50:00,51.32,51.32,51.29,51.3,10912.698412698412,30.5486,30.5486,30.5308,30.5367,10912.6984
2005-11-21 12:55:00,51.29,51.3,51.29,51.29,43871.25220458553,30.5308,30.5367,30.5308,30.5308,43871.2522
2005-11-21 13:00:00,51.29,51.32,51.28,51.29,14329.805996472662,30.5308,30.5486,30.5248,30.5308,14329.806
2005-11-21 13:05:00,51.29,51.31,51.24,51.26,14660.493827160491,30.5308,30.5427,30.501,30.5129,14660.4938
2005-11-21 13:10:00,51.24,51.3,51.23,51.3,11353.615520282186,30.501,30.5367,30.4951,30.5367,11353.6155
2005-11-21 13:15:00,51.3,51.32,51.29,51.31,12896.825396825396,30.5367,30.5486,30.5308,30.5427,12896.8254
2005-11-21 13:20:00,51.31,51.31,51.3,51.3,2535.2733686067018,30.5427,30.5427,30.5367,30.5367,2535.2734
2005-11-21 13:25:00,51.31,51.31,51.28,51.28,6834.2151675485,30.5427,30.5427,30.5248,30.5248,6834.2152
2005-11-21 13:30:00,51.28,51.28,51.27,51.27,3968.253968253968,30.5248,30.5248,30.5189,30.5189,3968.254
2005-11-21 13:35:00,51.27,51.31,51.27,51.3,29541.44620811288,30.5189,30.5427,30.5189,30.5367,29541.4462
2005-11-21 13:40:00,51.31,51.31,51.3,51.31,3858.024691358024,30.5427,30.5427,30.5367,30.5427,3858.0247
2005-11-21 13:45:00,51.31,51.31,51.3,51.3,8267.195767195766,30.5427,30.5427,30.5367,30.5367,8267.1958
2005-11-21 13:50:00,51.3,51.31,51.3,51.31,7936.507936507935,30.5367,30.5427,30.5367,30.5427,7936.5079
2005-11-21 13:55:00,51.31,51.31,51.29,51.29,9369.488536155202,30.5427,30.5427,30.5308,30.5308,9369.4885
2005-11-21 14:00:00,51.29,51.3,51.27,51.28,18298.059964726628,30.5308,30.5367,30.5189,30.5248,18298.06
2005-11-21 14:05:00,51.28,51.29,51.27,51.27,5180.776014109347,30.5248,30.5308,30.5189,30.5189,5180.776
2005-11-21 14:10:00,51.27,51.29,51.24,51.27,3747.7954144620808,30.5189,30.5308,30.501,30.5189,3747.7954
2005-11-21 14:15:00,51.27,51.27,51.27,51.27,7275.132275132274,30.5189,30.5189,30.5189,30.5189,7275.1323
2005-11-21 14:20:00,51.27,51.27,51.26,51.26,7826.278659611992,30.5189,30.5189,30.5129,30.5129,7826.2787
2005-11-21 14:25:00,51.26,51.3,51.26,51.29,10692.239858906523,30.5129,30.5367,30.5129,30.5308,10692.2399
2005-11-21 14:30:00,51.28,51.34,51.28,51.28,27557.319223985887,30.5248,30.5605,30.5248,30.5248,27557.3192
2005-11-21 14:35:00,51.28,51.31,51.27,51.27,16644.620811287477,30.5248,30.5427,30.5189,30.5189,16644.6208
2005-11-21 14:40:00,51.27,51.3,51.27,51.29,9589.947089947089,30.5189,30.5367,30.5189,30.5308,9589.9471
2005-11-21 14:45:00,51.28,51.29,51.28,51.29,7605.820105820105,30.5248,30.5308,30.5248,30.5308,7605.8201
2005-11-21 14:50:00,51.29,51.29,51.27,51.27,7275.132275132274,30.5308,30.5308,30.5189,30.5189,7275.1323
2005-11-21 14:55:00,51.27,51.27,51.26,51.27,12676.366843033507,30.5189,30.5189,30.5129,30.5189,12676.3668
2005-11-21 15:00:00,51.27,51.29,51.27,51.29,40784.83245149911,30.5189,30.5308,30.5189,30.5308,40784.8325
2005-11-21 15:05:00,51.29,51.29,51.26,51.27,8928.571428571428,30.5308,30.5308,30.5129,30.5189,8928.5714
2005-11-21 15:10:00,51.27,51.29,51.26,51.27,12014.991181657848,30.5189,30.5308,30.5129,30.5189,12014.9912
2005-11-21 15:15:00,51.27,51.31,51.27,51.3,31856.261022927687,30.5189,30.5427,30.5189,30.5367,31856.261
2005-11-21 15:20:00,51.29,51.29,51.26,51.27,13888.888888888889,30.5308,30.5308,30.5129,30.5189,13888.8889
2005-11-21 15:25:00,51.27,51.27,51.27,51.27,12345.679012345678,30.5189,30.5189,30.5189,30.5189,12345.679
2005-11-21 15:30:00,51.27,51.32,51.27,51.31,22927.68959435626,30.5189,30.5486,30.5189,30.5427,22927.6896
2005-11-21 15:35:00,51.32,51.41,51.31,51.41,49492.945326278656,30.5486,30.6022,30.5427,30.6022,49492.9453
2005-11-21 15:40:00,51.41,51.43,51.37,51.37,28108.465608465605,30.6022,30.6141,30.5784,30.5784,28108.4656
2005-11-21 15:45:00,51.37,51.37,51.35,51.36,18959.43562610229,30.5784,30.5784,30.5665,30.5724,18959.4356
2005-11-21 15:50:00,51.36,51.36,51.34,51.35,17305.996472663137,30.5724,30.5724,30.5605,30.5665,17305.9965
2005-11-21 15:55:00,51.35,51.35,51.28,51.35,46406.52557319224,30.5665,30.5665,30.5248,30.5665,46406.5256
2005-11-22 09:30:00,51.33,51.39,51.3,51.31,28769.841269841265,30.5546,30.5903,30.5367,30.5427,28769.8413
2005-11-22 09:35:00,51.3,51.35,51.17,51.3,19731.040564373896,30.5367,30.5665,30.4593,30.5367,19731.0406
2005-11-22 09:40:00,51.3,51.34,51.25,51.34,17526.455026455023,30.5367,30.5605,30.507,30.5605,17526.455
2005-11-22 09:45:00,51.34,51.38,51.3,51.3,16313.932980599646,30.5605,30.5843,30.5367,30.5367,16313.933
2005-11-22 09:50:00,51.31,51.37,51.29,51.32,8046.737213403879,30.5427,30.5784,30.5308,30.5486,8046.7372
2005-11-22 09:55:00,51.32,51.34,51.3,51.33,10912.698412698412,30.5486,30.5605,30.5367,30.5546,10912.6984
2005-11-22 10:00:00,51.33,51.38,51.33,51.37,10141.093474426809,30.5546,30.5843,30.5546,30.5784,10141.0935
2005-11-22 10:05:00,51.37,51.38,51.19,51.2,16534.391534391532,30.5784,30.5843,30.4712,30.4772,16534.3915
2005-11-22 10:10:00,51.18,51.25,51.18,51.22,11022.927689594357,30.4653,30.507,30.4653,30.4891,11022.9277
2005-11-22 10:15:00,51.23,51.31,51.23,51.3,7164.902998236331,30.4951,30.5427,30.4951,30.5367,7164.903
2005-11-22 10:20:00,51.29,51.3,51.29,51.3,25132.27513227513,30.5308,30.5367,30.5308,30.5367,25132.2751
2005-11-22 10:25:00,51.31,51.33,51.3,51.3,15983.245149911814,30.5427,30.5546,30.5367,30.5367,15983.2451
2005-11-22 10:30:00,51.3,51.33,51.3,51.33,7275.132275132274,30.5367,30.5546,30.5367,30.5546,7275.1323
2005-11-22 10:35:00,51.32,51.33,51.31,51.32,22486.772486772483,30.5486,30.5546,30.5427,30.5486,22486.7725
2005-11-22 10:40:00,51.33,51.33,51.32,51.33,14660.493827160491,30.5546,30.5546,30.5486,30.5546,14660.4938
2005-11-22 10:45:00,51.34,51.37,51.34,51.37,19510.58201058201,30.5605,30.5784,30.5605,30.5784,19510.582
2005-11-22 10:50:00,51.38,51.47,51.38,51.47,16093.474426807756,30.5843,30.6379,30.5843,30.6379,16093.4744
2005-11-22 10:55:00,51.47,51.47,51.42,51.43,27777.777777777774,30.6379,30.6379,30.6081,30.6141,27777.7778
2005-11-22 11:00:00,51.42,51.47,51.41,51.47,27777.777777777774,30.6081,30.6379,30.6022,30.6379,27777.7778
2005-11-22 11:05:00,51.47,51.47,51.38,51.38,12676.366843033507,30.6379,30.6379,30.5843,30.5843,12676.3668
2005-11-22 11:10:00,51.38,51.42,51.37,51.42,8597.883597883598,30.5843,30.6081,30.5784,30.6081,8597.8836
2005-11-22 11:15:00,51.42,51.43,51.41,51.42,5952.380952380951,30.6081,30.6141,30.6022,30.6081,5952.381
2005-11-22 11:20:00,51.42,51.43,51.37,51.37,18628.74779541446,30.6081,30.6141,30.5784,30.5784,18628.7478
2005-11-22 11:25:00,51.38,51.41,51.38,51.39,15432.098765432096,30.5843,30.6022,30.5843,30.5903,15432.0988
2005-11-22 11:30:00,51.39,51.45,51.38,51.45,30202.821869488533,30.5903,30.626,30.5843,30.626,30202.8219
2005-11-22 11:35:00,51.46,51.47,51.45,51.45,8818.342151675484,30.632,30.6379,30.626,30.626,8818.3422
2005-11-22 11:40:00,51.45,51.46,51.45,51.45,13888.888888888889,30.626,30.632,30.626,30.626,13888.8889
2005-11-22 11:45:00,51.46,51.46,51.44,51.44,40343.91534391534,30.632,30.632,30.6201,30.6201,40343.9153
2005-11-22 11:50:00,51.44,51.48,51.43,51.48,47619.04761904761,30.6201,30.6439,30.6141,30.6439,47619.0476
2005-11-22 11:55:00,51.48,51.5,51.47,51.48,21494.70899470899,30.6439,30.6558,30.6379,30.6439,21494.709
2005-11-22 12:00:00,51.49,51.5,51.49,51.5,13447.971781305114,30.6498,30.6558,30.6498,30.6558,13447.9718
2005-11-22 12:05:00,51.51,51.54,51.5,51.51,18959.43562610229,30.6617,30.6796,30.6558,30.6617,18959.4356
2005-11-22 12:10:00,51.51,51.52,51.5,51.5,6834.2151675485,30.6617,30.6677,30.6558,30.6558,6834.2152
2005-11-22 12:15:00,51.51,51.52,51.44,51.45,29541.44620811288,30.6617,30.6677,30.6201,30.626,29541.4462
2005-11-22 12:20:00,51.45,51.45,51.42,51.42,8267.195767195766,30.626,30.626,30.6081,30.6081,8267.1958
2005-11-22 12:25:00,51.4,51.41,51.38,51.4,214285.71428571423,30.5962,30.6022,30.5843,30.5962,214285.7143
2005-11-22 12:30:00,51.4,51.4,51.39,51.39,22156.08465608465,30.5962,30.5962,30.5903,30.5903,22156.0847
2005-11-22 12:35:00,51.39,51.39,51.38,51.39,27116.402116402114,30.5903,30.5903,30.5843,30.5903,27116.4021
2005-11-22 12:40:00,51.4,51.4,51.38,51.39,22597.001763668428,30.5962,30.5962,30.5843,30.5903,22597.0018
2005-11-22 12:45:00,51.39,51.4,51.39,51.4,48611.1111111111,30.5903,30.5962,30.5903,30.5962,48611.1111
2005-11-22 12:50:00,51.39,51.4,51.37,51.37,15432.098765432096,30.5903,30.5962,30.5784,30.5784,15432.0988
2005-11-22 12:55:00,51.37,51.37,51.34,51.37,8377.42504409171,30.5784,30.5784,30.5605,30.5784,8377.425
2005-11-22 13:00:00,51.37,51.43,51.37,51.39,33068.783068783065,30.5784,30.6141,30.5784,30.5903,33068.7831
2005-11-22 13:05:00,51.4,51.41,51.37,51.37,12345.679012345678,30.5962,30.6022,30.5784,30.5784,12345.679
2005-11-22 13:10:00,51.37,51.39,51.37,51.38,11904.761904761905,30.5784,30.5903,30.5784,30.5843,11904.7619
2005-11-22 13:15:00,51.39,51.4,51.35,51.37,18187.830687830687,30.5903,30.5962,30.5665,30.5784,18187.8307
2005-11-22 13:20:00,51.38,51.39,51.38,51.39,19731.040564373896,30.5843,30.5903,30.5843,30.5903,19731.0406
2005-11-22 13:25:00,51.38,51.4,51.38,51.4,7495.5908289241615,30.5843,30.5962,30.5843,30.5962,7495.5908
2005-11-22 13:30:00,51.4,51.4,51.38,51.4,11794.53262786596,30.5962,30.5962,30.5843,30.5962,11794.5326
2005-11-22 13:35:00,51.4,51.4,51.39,51.4,12014.991181657848,30.5962,30.5962,30.5903,30.5962,12014.9912
2005-11-22 13:40:00,51.4,51.4,51.39,51.39,4188.712522045855,30.5962,30.5962,30.5903,30.5903,4188.7125
2005-11-22 13:45:00,51.39,51.4,51.39,51.4,551.1463844797178,30.5903,30.5962,30.5903,30.5962,551.1464
2005-11-22 13:50:00,51.4,51.43,51.4,51.43,9810.405643738975,30.5962,30.6141,30.5962,30.6141,9810.4056
2005-11-22 13:55:00,51.42,51.48,51.41,51.41,31084.65608465608,30.6081,30.6439,30.6022,30.6022,31084.6561
2005-11-22 14:00:00,51.41,51.54,51.41,51.54,27336.860670194,30.6022,30.6796,30.6022,30.6796,27336.8607
2005-11-22 14:05:00,51.54,51.68,51.54,51.68,13337.742504409169,30.6796,30.7629,30.6796,30.7629,13337.7425
2005-11-22 14:10:00,51.7,51.7,51.61,51.61,29210.75837742504,30.7748,30.7748,30.7212,30.7212,29210.7584
2005-11-22 14:15:00,51.61,51.61,51.48,51.56,17305.996472663137,30.7212,30.7212,30.6439,30.6915,17305.9965
2005-11-22 14:20:00,51.56,51.56,51.54,51.54,6834.2151675485,30.6915,30.6915,30.6796,30.6796,6834.2152
2005-11-22 14:25:00,51.55,51.56,51.51,51.53,6062.610229276896,30.6855,30.6915,30.6617,30.6736,6062.6102
2005-11-22 14:30:00,51.54,51.56,51.53,51.53,19510.58201058201,30.6796,30.6915,30.6736,30.6736,19510.582
2005-11-22 14:35:00,51.53,51.55,51.52,51.52,5952.380952380951,30.6736,30.6855,30.6677,30.6677,5952.381
2005-11-22 14:40:00,51.53,51.57,51.53,51.57,6062.610229276896,30.6736,30.6974,30.6736,30.6974,6062.6102
2005-11-22 14:45:00,51.57,51.67,51.57,51.66,14440.035273368603,30.6974,30.757,30.6974,30.751,14440.0353
2005-11-22 14:50:00,51.63,51.63,51.58,51.6,30643.738977072306,30.7332,30.7332,30.7034,30.7153,30643.739
2005-11-22 14:55:00,51.61,51.63,51.56,51.56,35273.36860670194,30.7212,30.7332,30.6915,30.6915,35273.3686
2005-11-22 15:00:00,51.56,51.61,51.54,51.61,30974.426807760137,30.6915,30.7212,30.6796,30.7212,30974.4268
2005-11-22 15:05:00,51.62,51.64,51.59,51.6,20723.104056437387,30.7272,30.7391,30.7093,30.7153,20723.1041
2005-11-22 15:10:00,51.61,51.62,51.57,51.62,21825.396825396823,30.7212,30.7272,30.6974,30.7272,21825.3968
2005-11-22 15:15:00,51.63,51.64,51.57,51.57,11574.074074074071,30.7332,30.7391,30.6974,30.6974,11574.0741
2005-11-22 15:20:00,51.58,51.65,51.58,51.61,29872.1340388007,30.7034,30.7451,30.7034,30.7212,29872.134
2005-11-22 15:25:00,51.6,51.65,51.58,51.58,19841.26984126984,30.7153,30.7451,30.7034,30.7034,19841.2698
2005-11-22 15:30:00,51.58,51.58,51.53,51.56,19841.26984126984,30.7034,30.7034,30.6736,30.6915,19841.2698
2005-11-22 15:35:00,51.54,51.61,51.53,51.53,9149.029982363314,30.6796,30.7212,30.6736,30.6736,9149.03
2005-11-22 15:40:00,51.57,51.64,51.53,51.63,16313.932980599646,30.6974,30.7391,30.6736,30.7332,16313.933
2005-11-22 15:45:00,51.64,51.64,51.6,51.61,32517.636684303347,30.7391,30.7391,30.7153,30.7212,32517.6367
2005-11-22 15:50:00,51.62,51.65,51.6,51.62,47839.5061728395,30.7272,30.7451,30.7153,30.7272,47839.5062
2005-11-22 15:55:00,51.61,51.64,51.58,51.61,39792.76895943562,30.7212,30.7391,30.7034,30.7212,39792.769
2005-11-23 09:30:00,51.24,51.24,50.99,50.99,83112.87477954144,30.6414,30.6414,30.4919,30.4919,83112.8748
2005-11-23 09:35:00,51.0,51.21,50.99,51.18,29982.36331569665,30.4979,30.6234,30.4919,30.6055,29982.3633
2005-11-23 09:40:00,51.18,51.19,51.1,51.1,12896.825396825396,30.6055,30.6115,30.5577,30.5577,12896.8254
2005-11-23 09:45:00,51.1,51.12,51.07,51.12,47729.27689594356,30.5577,30.5696,30.5397,30.5696,47729.2769
2005-11-23 09:50:00,51.12,51.13,51.08,51.09,18628.74779541446,30.5696,30.5756,30.5457,30.5517,18628.7478
2005-11-23 09:55:00,51.1,51.15,51.08,51.14,23258.377425044087,30.5577,30.5876,30.5457,30.5816,23258.3774
2005-11-23 10:00:00,51.14,51.24,51.14,51.24,30202.821869488533,30.5816,30.6414,30.5816,30.6414,30202.8219
2005-11-23 10:05:00,51.25,51.37,51.25,51.31,64484.126984126975,30.6474,30.7191,30.6474,30.6832,64484.127
2005-11-23 10:10:00,51.27,51.29,51.21,51.21,6944.444444444443,30.6593,30.6713,30.6234,30.6234,6944.4444
2005-11-23 10:15:00,51.22,51.27,51.22,51.27,11684.303350970016,30.6294,30.6593,30.6294,30.6593,11684.3034
2005-11-23 10:20:00,51.27,51.29,51.27,51.28,9259.259259259255,30.6593,30.6713,30.6593,30.6653,9259.2593
2005-11-23 10:25:00,51.28,51.31,51.28,51.31,7826.278659611992,30.6653,30.6832,30.6653,30.6832,7826.2787
2005-11-23 10:30:00,51.31,51.33,51.26,51.27,9149.029982363314,30.6832,30.6952,30.6533,30.6593,9149.03
2005-11-23 10:35:00,51.27,51.27,51.25,51.26,7936.507936507935,30.6593,30.6593,30.6474,30.6533,7936.5079
2005-11-23 10:40:00,51.26,51.35,51.26,51.33,12345.679012345678,30.6533,30.7072,30.6533,30.6952,12345.679
2005-11-23 10:45:00,51.33,51.34,51.27,51.27,7164.902998236331,30.6952,30.7012,30.6593,30.6593,7164.903
2005-11-23 10:50:00,51.27,51.35,51.24,51.24,21935.626102292765,30.6593,30.7072,30.6414,30.6414,21935.6261
2005-11-23 10:55:00,51.23,51.47,51.22,51.44,82892.41622574955,30.6354,30.7789,30.6294,30.761,82892.4162
2005-11-23 11:00:00,51.43,51.43,51.33,51.33,14219.576719576718,30.755,30.755,30.6952,30.6952,14219.5767
2005-11-23 11:05:00,51.33,51.33,51.29,51.32,9038.80070546737,30.6952,30.6952,30.6713,30.6892,9038.8007
2005-11-23 11:10:00,51.32,51.32,51.29,51.3,3417.10758377425,30.6892,30.6892,30.6713,30.6773,3417.1076
2005-11-23 11:15:00,51.29,51.37,51.29,51.37,7716.049382716048,30.6713,30.7191,30.6713,30.7191,7716.0494
2005-11-23 11:20:00,51.35,51.35,51.34,51.35,7716.049382716048,30.7072,30.7072,30.7012,30.7072,7716.0494
2005-11-23 11:25:00,51.35,51.37,51.33,51.35,8487.654320987653,30.7072,30.7191,30.6952,30.7072,8487.6543
2005-11-23 11:30:00,51.35,51.35,51.33,51.33,33730.15873015873,30.7072,30.7072,30.6952,30.6952,33730.1587
2005-11-23 11:35:00,51.34,51.34,51.31,51.32,1984.126984126984,30.7012,30.7012,30.6832,30.6892,1984.127
2005-11-23 11:40:00,51.33,51.34,51.31,51.33,8377.42504409171,30.6952,30.7012,30.6832,30.6952,8377.425
2005-11-23 11:45:00,51.34,51.39,51.33,51.39,11904.761904761905,30.7012,30.7311,30.6952,30.7311,11904.7619
2005-11-23 11:50:00,51.37,51.39,51.37,51.37,8156.966490299823,30.7191,30.7311,30.7191,30.7191,8156.9665
2005-11-23 11:55:00,51.37,51.37,51.37,51.37,5842.151675485008,30.7191,30.7191,30.7191,30.7191,5842.1517
2005-11-23 12:00:00,51.37,51.37,51.33,51.35,13888.888888888889,30.7191,30.7191,30.6952,30.7072,13888.8889
2005-11-23 12:05:00,51.35,51.37,51.35,51.35,11794.53262786596,30.7072,30.7191,30.7072,30.7072,11794.5326
2005-11-23 12:10:00,51.35,51.35,51.31,51.31,9479.717813051146,30.7072,30.7072,30.6832,30.6832,9479.7178
2005-11-23 12:15:00,51.31,51.31,51.27,51.27,8046.737213403879,30.6832,30.6832,30.6593,30.6593,8046.7372
2005-11-23 12:20:00,51.28,51.29,51.27,51.28,5070.546737213404,30.6653,30.6713,30.6593,30.6653,5070.5467
2005-11-23 12:25:00,51.27,51.27,51.24,51.25,5511.463844797177,30.6593,30.6593,30.6414,30.6474,5511.4638
2005-11-23 12:30:00,51.25,51.29,51.25,51.27,21274.250440917105,30.6474,30.6713,30.6474,30.6593,21274.2504
2005-11-23 12:35:00,51.29,51.29,51.26,51.28,19069.66490299824,30.6713,30.6713,30.6533,30.6653,19069.6649
2005-11-23 12:40:00,51.28,51.28,51.27,51.27,10912.698412698412,30.6653,30.6653,30.6593,30.6593,10912.6984
2005-11-23 12:45:00,51.27,51.34,51.27,51.34,30202.821869488533,30.6593,30.7012,30.6593,30.7012,30202.8219
2005-11-23 12:50:00,51.34,51.34,51.3,51.31,3968.253968253968,30.7012,30.7012,30.6773,30.6832,3968.254
2005-11-23 12:55:00,51.3,51.3,51.26,51.26,4629.629629629629,30.6773,30.6773,30.6533,30.6533,4629.6296
2005-11-23 13:00:00,51.27,51.27,51.26,51.27,4850.088183421516,30.6593,30.6593,30.6533,30.6593,4850.0882
2005-11-23 13:05:00,51.27,51.3,51.22,51.23,12786.596119929452,30.6593,30.6773,30.6294,30.6354,12786.5961
2005-11-23 13:10:00,51.23,51.27,51.23,51.23,19400.352733686064,30.6354,30.6593,30.6354,30.6354,19400.3527
2005-11-23 13:15:00,51.26,51.26,51.25,51.26,8708.112874779541,30.6533,30.6533,30.6474,30.6533,8708.1129
2005-11-23 13:20:00,51.27,51.27,51.26,51.26,2976.190476190476,30.6593,30.6593,30.6533,30.6533,2976.1905
2005-11-23 13:25:00,51.26,51.27,51.26,51.27,4188.712522045855,30.6533,30.6593,30.6533,30.6593,4188.7125
2005-11-23 13:30:00,51.27,51.3,51.27,51.28,7936.507936507935,30.6593,30.6773,30.6593,30.6653,7936.5079
2005-11-23 13:35:00,51.29,51.3,51.28,51.28,4188.712522045855,30.6713,30.6773,30.6653,30.6653,4188.7125
2005-11-23 13:40:00,51.29,51.29,51.26,51.26,9038.80070546737,30.6713,30.6713,30.6533,30.6533,9038.8007
2005-11-23 13:45:00,51.27,51.28,51.26,51.26,7605.820105820105,30.6593,30.6653,30.6533,30.6533,7605.8201
2005-11-23 13:50:00,51.27,51.29,51.27,51.27,5291.00529100529,30.6593,30.6713,30.6593,30.6593,5291.0053
2005-11-23 13:55:00,51.27,51.27,51.26,51.27,2755.7319223985887,30.6593,30.6593,30.6533,30.6593,2755.7319
2005-11-23 14:00:00,51.28,51.29,51.26,51.28,7385.361552028218,30.6653,30.6713,30.6533,30.6653,7385.3616
2005-11-23 14:05:00,51.27,51.28,51.26,51.26,8818.342151675484,30.6593,30.6653,30.6533,30.6533,8818.3422
2005-11-23 14:10:00,51.27,51.27,51.25,51.26,8377.42504409171,30.6593,30.6593,30.6474,30.6533,8377.425
2005-11-23 14:15:00,51.26,51.28,51.26,51.27,5070.546737213404,30.6533,30.6653,30.6533,30.6593,5070.5467
2005-11-23 14:20:00,51.27,51.36,51.27,51.35,12235.449735449734,30.6593,30.7131,30.6593,30.7072,12235.4497
2005-11-23 14:25:00,51.34,51.35,51.27,51.29,11133.156966490298,30.7012,30.7072,30.6593,30.6713,11133.157
2005-11-23 14:30:00,51.28,51.28,51.25,51.25,8156.966490299823,30.6653,30.6653,30.6474,30.6474,8156.9665
2005-11-23 14:35:00,51.26,51.27,51.26,51.27,3747.7954144620808,30.6533,30.6593,30.6533,30.6593,3747.7954
2005-11-23 14:40:00,51.27,51.3,51.27,51.29,6172.839506172839,30.6593,30.6773,30.6593,30.6713,6172.8395
2005-11-23 14:45:00,51.31,51.35,51.31,51.34,5952.380952380951,30.6832,30.7072,30.6832,30.7012,5952.381
2005-11-23 14:50:00,51.32,51.33,51.29,51.29,4409.171075837742,30.6892,30.6952,30.6713,30.6713,4409.1711
2005-11-23 14:55:00,51.29,51.29,51.26,51.28,4850.088183421516,30.6713,30.6713,30.6533,30.6653,4850.0882
2005-11-23 15:00:00,51.3,51.3,51.26,51.27,9920.63492063492,30.6773,30.6773,30.6533,30.6593,9920.6349
2005-11-23 15:05:00,51.26,51.28,51.25,51.28,6393.298059964726,30.6533,30.6653,30.6474,30.6653,6393.2981
2005-11-23 15:10:00,51.26,51.26,51.22,51.26,18187.830687830687,30.6533,30.6533,30.6294,30.6533,18187.8307
2005-11-23 15:15:00,51.26,51.26,51.22,51.26,12455.90828924162,30.6533,30.6533,30.6294,30.6533,12455.9083
2005-11-23 15:20:00,51.26,51.33,51.26,51.29,13999.11816578483,30.6533,30.6952,30.6533,30.6713,13999.1182
2005-11-23 15:25:00,51.29,51.3,51.27,51.28,11022.927689594357,30.6713,30.6773,30.6593,30.6653,11022.9277
2005-11-23 15:30:00,51.28,51.32,51.28,51.3,12896.825396825396,30.6653,30.6892,30.6653,30.6773,12896.8254
2005-11-23 15:35:00,51.3,51.3,51.26,51.27,18077.60141093474,30.6773,30.6773,30.6533,30.6593,18077.6014
2005-11-23 15:40:00,51.27,51.29,51.27,51.27,2976.190476190476,30.6593,30.6713,30.6593,30.6593,2976.1905
2005-11-23 15:45:00,51.27,51.27,51.26,51.27,17967.3721340388,30.6593,30.6593,30.6533,30.6593,17967.3721
2005-11-23 15:50:00,51.26,51.29,51.26,51.26,27888.00705467372,30.6533,30.6713,30.6533,30.6533,27888.0071
2005-11-23 15:55:00,51.26,51.27,51.25,51.26,28990.299823633155,30.6533,30.6593,30.6474,30.6533,28990.2998
2005-11-25 09:30:00,51.35,51.48,51.31,51.37,22045.85537918871,30.7072,30.7849,30.6832,30.7191,22045.8554
2005-11-25 09:35:00,51.33,51.37,51.29,51.33,12455.90828924162,30.6952,30.7191,30.6713,30.6952,12455.9083
2005-11-25 09:40:00,51.32,51.43,51.32,51.34,12786.596119929452,30.6892,30.755,30.6892,30.7012,12786.5961
2005-11-25 09:45:00,51.29,51.31,51.24,51.29,6613.756613756613,30.6713,30.6832,30.6414,30.6713,6613.7566
2005-11-25 09:50:00,51.24,51.31,51.24,51.31,7385.361552028218,30.6414,30.6832,30.6414,30.6832,7385.3616
2005-11-25 09:55:00,51.3,51.32,51.29,51.32,29541.44620811288,30.6773,30.6892,30.6713,30.6892,29541.4462
2005-11-25 10:00:00,51.32,51.33,51.26,51.26,26675.485008818338,30.6892,30.6952,30.6533,30.6533,26675.485
2005-11-25 10:05:00,51.3,51.37,51.3,51.37,661.3756613756613,30.6773,30.7191,30.6773,30.7191,661.3757
2005-11-25 10:10:00,51.33,51.35,51.33,51.35,8156.966490299823,30.6952,30.7072,30.6952,30.7072,8156.9665
2005-11-25 10:15:00,51.35,51.37,51.32,51.33,11463.84479717813,30.7072,30.7191,30.6892,30.6952,11463.8448
2005-11-25 10:20:00,51.33,51.37,51.32,51.34,10692.239858906523,30.6952,30.7191,30.6892,30.7012,10692.2399
2005-11-25 10:25:00,51.34,51.35,51.3,51.31,11133.156966490298,30.7012,30.7072,30.6773,30.6832,11133.157
2005-11-25 10:30:00,51.3,51.32,51.3,51.3,10030.864197530864,30.6773,30.6892,30.6773,30.6773,10030.8642
2005-11-25 10:35:00,51.3,51.31,51.3,51.31,18959.43562610229,30.6773,30.6832,30.6773,30.6832,18959.4356
2005-11-25 10:40:00,51.3,51.31,51.3,51.31,5070.546737213404,30.6773,30.6832,30.6773,30.6832,5070.5467
2005-11-25 10:45:00,51.31,51.37,51.31,51.37,3637.566137566137,30.6832,30.7191,30.6832,30.7191,3637.5661
2005-11-25 10:50:00,51.37,51.37,51.36,51.36,440.9171075837742,30.7191,30.7191,30.7131,30.7131,440.9171
2005-11-25 10:55:00,51.37,51.37,51.36,51.37,7826.278659611992,30.7191,30.7191,30.7131,30.7191,7826.2787
2005-11-25 11:00:00,51.38,51.38,51.37,51.37,9038.80070546737,30.7251,30.7251,30.7191,30.7191,9038.8007
2005-11-25 11:05:00,51.37,51.43,51.37,51.43,9369.488536155202,30.7191,30.755,30.7191,30.755,9369.4885
2005-11-25 11:10:00,51.43,51.44,51.38,51.42,12676.366843033507,30.755,30.761,30.7251,30.749,12676.3668
2005-11-25 11:15:00,51.43,51.44,51.42,51.44,15321.869488536153,30.755,30.761,30.749,30.761,15321.8695
2005-11-25 11:20:00,51.44,51.45,51.43,51.44,5842.151675485008,30.761,30.767,30.755,30.761,5842.1517
2005-11-25 11:25:00,51.43,51.46,51.43,51.46,1102.2927689594355,30.755,30.7729,30.755,30.7729,1102.2928
2005-11-25 11:30:00,51.45,51.46,51.44,51.44,2865.9611992945324,30.767,30.7729,30.761,30.761,2865.9612
2005-11-25 11:35:00,51.44,51.47,51.44,51.47,4739.858906525573,30.761,30.7789,30.761,30.7789,4739.8589
2005-11-25 11:40:00,51.46,51.49,51.46,51.49,12345.679012345678,30.7729,30.7909,30.7729,30.7909,12345.679
2005-11-25 11:45:00,51.51,51.55,51.51,51.51,12566.137566137564,30.8028,30.8268,30.8028,30.8028,12566.1376
2005-11-25 11:50:00,51.5,51.51,51.48,51.49,3086.4197530864194,30.7969,30.8028,30.7849,30.7909,3086.4198
2005-11-25 11:55:00,51.49,51.5,51.47,51.49,4078.483245149912,30.7909,30.7969,30.7789,30.7909,4078.4832
2005-11-25 12:00:00,51.49,51.5,51.49,51.5,6613.756613756613,30.7909,30.7969,30.7909,30.7969,6613.7566
2005-11-25 12:05:00,51.5,51.5,51.49,51.5,106371.25220458551,30.7969,30.7969,30.7909,30.7969,106371.2522
2005-11-25 12:10:00,51.51,51.63,51.51,51.63,18849.206349206343,30.8028,30.8746,30.8028,30.8746,18849.2063
2005-11-25 12:15:00,51.64,51.68,51.62,51.63,16313.932980599646,30.8806,30.9045,30.8686,30.8746,16313.933
2005-11-25 12:20:00,51.64,51.67,51.63,51.63,4960.317460317459,30.8806,30.8985,30.8746,30.8746,4960.3175
2005-11-25 12:25:00,51.67,51.67,51.65,51.65,3086.4197530864194,30.8985,30.8985,30.8866,30.8866,3086.4198
2005-11-25 12:30:00,51.65,51.66,51.65,51.65,6503.5273368606695,30.8866,30.8925,30.8866,30.8866,6503.5273
2005-11-25 12:35:00,51.65,51.66,51.64,51.65,7054.673721340388,30.8866,30.8925,30.8806,30.8866,7054.6737
2005-11-25 12:40:00,51.66,51.67,51.65,51.67,5621.693121693121,30.8925,30.8985,30.8866,30.8985,5621.6931
2005-11-25 12:45:00,51.67,51.67,51.64,51.64,9479.717813051146,30.8985,30.8985,30.8806,30.8806,9479.7178
2005-11-25 12:50:00,51.64,51.66,51.62,51.64,10471.781305114637,30.8806,30.8925,30.8686,30.8806,10471.7813
2005-11-25 12:55:00,51.64,51.64,51.58,51.58,6834.2151675485,30.8806,30.8806,30.8447,30.8447,6834.2152
2005-11-25 13:00:00,51.61,51.61,51.61,51.61,31746.031746031746,30.8626,30.8626,30.8626,30.8626,31746.0317
2005-11-25 13:05:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 13:10:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 13:15:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 13:20:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 13:25:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 13:30:00,51.61,51.61,51.61,51.61,220.4585537918871,30.8626,30.8626,30.8626,30.8626,220.4586
2005-11-25 13:35:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 13:40:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 13:45:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 13:50:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 13:55:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 14:00:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 14:05:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 14:10:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 14:15:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 14:20:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 14:25:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 14:30:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 14:35:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 14:40:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 14:45:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 14:50:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 14:55:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:00:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:05:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:10:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:15:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:20:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:25:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:30:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:35:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:40:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:45:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:50:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-25 15:55:00,51.61,51.61,51.61,51.61,0.0,30.8626,30.8626,30.8626,30.8626,0.0
2005-11-28 09:30:00,51.55,51.57,51.48,51.48,21935.626102292765,30.8268,30.8387,30.7849,30.7849,21935.6261
2005-11-28 09:35:00,51.44,51.46,51.39,51.44,12125.220458553791,30.761,30.7729,30.7311,30.761,12125.2205
2005-11-28 09:40:00,51.44,51.64,51.37,51.64,23368.60670194004,30.761,30.8806,30.7191,30.8806,23368.6067
2005-11-28 09:45:00,51.61,51.7,51.61,51.67,15211.64021164021,30.8626,30.9165,30.8626,30.8985,15211.6402
2005-11-28 09:50:00,51.67,51.7,51.6,51.7,18408.289241622573,30.8985,30.9165,30.8567,30.9165,18408.2892
2005-11-28 09:55:00,51.69,51.7,51.6,51.65,15652.557319223984,30.9105,30.9165,30.8567,30.8866,15652.5573
2005-11-28 10:00:00,51.66,51.69,51.62,51.69,14880.95238095238,30.8925,30.9105,30.8686,30.9105,14880.9524
2005-11-28 10:05:00,51.66,51.69,51.62,51.69,7605.820105820105,30.8925,30.9105,30.8686,30.9105,7605.8201
2005-11-28 10:10:00,51.69,51.7,51.66,51.66,19290.123456790123,30.9105,30.9165,30.8925,30.8925,19290.1235
2005-11-28 10:15:00,51.64,51.67,51.6,51.6,34391.53439153439,30.8806,30.8985,30.8567,30.8567,34391.5344
2005-11-28 10:20:00,51.58,51.58,51.51,51.53,15652.557319223984,30.8447,30.8447,30.8028,30.8148,15652.5573
2005-11-28 10:25:00,51.52,51.57,51.49,51.5,17857.142857142855,30.8088,30.8387,30.7909,30.7969,17857.1429
2005-11-28 10:30:00,51.5,51.56,51.5,51.52,23699.294532627864,30.7969,30.8327,30.7969,30.8088,23699.2945
2005-11-28 10:35:00,51.52,51.54,51.51,51.53,14880.95238095238,30.8088,30.8208,30.8028,30.8148,14880.9524
2005-11-28 10:40:00,51.52,51.56,51.52,51.56,18959.43562610229,30.8088,30.8327,30.8088,30.8327,18959.4356
2005-11-28 10:45:00,51.54,51.57,51.53,51.57,16093.474426807756,30.8208,30.8387,30.8148,30.8387,16093.4744
2005-11-28 10:50:00,51.56,51.57,51.55,51.56,18518.518518518515,30.8327,30.8387,30.8268,30.8327,18518.5185
2005-11-28 10:55:00,51.55,51.55,51.53,51.55,17305.996472663137,30.8268,30.8268,30.8148,30.8268,17305.9965
2005-11-28 11:00:00,51.55,51.58,51.55,51.57,13888.888888888889,30.8268,30.8447,30.8268,30.8387,13888.8889
2005-11-28 11:05:00,51.57,51.6,51.57,51.57,30313.05114638448,30.8387,30.8567,30.8387,30.8387,30313.0511
2005-11-28 11:10:00,51.58,51.59,51.57,51.58,27006.17283950617,30.8447,30.8507,30.8387,30.8447,27006.1728
2005-11-28 11:15:00,51.58,51.59,51.53,51.58,28218.69488536155,30.8447,30.8507,30.8148,30.8447,28218.6949
2005-11-28 11:20:00,51.58,51.61,51.57,51.61,22486.772486772483,30.8447,30.8626,30.8387,30.8626,22486.7725
2005-11-28 11:25:00,51.63,51.63,51.6,51.61,16975.308641975305,30.8746,30.8746,30.8567,30.8626,16975.3086
2005-11-28 11:30:00,51.61,51.65,51.6,51.63,21274.250440917105,30.8626,30.8866,30.8567,30.8746,21274.2504
2005-11-28 11:35:00,51.63,51.65,51.62,51.62,14660.493827160491,30.8746,30.8866,30.8686,30.8686,14660.4938
2005-11-28 11:40:00,51.64,51.68,51.63,51.66,13447.971781305114,30.8806,30.9045,30.8746,30.8925,13447.9718
2005-11-28 11:45:00,51.65,51.65,51.63,51.63,26014.10934744268,30.8866,30.8866,30.8746,30.8746,26014.1093
2005-11-28 11:50:00,51.64,51.7,51.64,51.64,20723.104056437387,30.8806,30.9165,30.8806,30.8806,20723.1041
2005-11-28 11:55:00,51.64,51.64,51.59,51.59,6172.839506172839,30.8806,30.8806,30.8507,30.8507,6172.8395
2005-11-28 12:00:00,51.59,51.6,51.57,51.57,9259.259259259255,30.8507,30.8567,30.8387,30.8387,9259.2593
2005-11-28 12:05:00,51.57,51.57,51.53,51.53,6503.5273368606695,30.8387,30.8387,30.8148,30.8148,6503.5273
2005-11-28 12:10:00,51.56,51.56,51.54,51.54,5952.380952380951,30.8327,30.8327,30.8208,30.8208,5952.381
2005-11-28 12:15:00,51.55,51.55,51.52,51.52,11243.38624338624,30.8268,30.8268,30.8088,30.8088,11243.3862
2005-11-28 12:20:00,51.52,51.52,51.47,51.47,7275.132275132274,30.8088,30.8088,30.7789,30.7789,7275.1323
2005-11-28 12:25:00,51.46,51.52,51.46,51.52,11353.615520282186,30.7729,30.8088,30.7729,30.8088,11353.6155
2005-11-28 12:30:00,51.52,51.54,51.5,51.52,11353.615520282186,30.8088,30.8208,30.7969,30.8088,11353.6155
2005-11-28 12:35:00,51.52,51.53,51.51,51.53,8487.654320987653,30.8088,30.8148,30.8028,30.8148,8487.6543
2005-11-28 12:40:00,51.52,51.53,51.48,51.48,31305.11463844797,30.8088,30.8148,30.7849,30.7849,31305.1146
2005-11-28 12:45:00,51.47,51.47,51.46,51.46,5842.151675485008,30.7789,30.7789,30.7729,30.7729,5842.1517
2005-11-28 12:50:00,51.46,51.47,51.43,51.44,16644.620811287477,30.7729,30.7789,30.755,30.761,16644.6208
2005-11-28 12:55:00,51.43,51.43,51.39,51.41,19731.040564373896,30.755,30.755,30.7311,30.743,19731.0406
2005-11-28 13:00:00,51.41,51.47,51.39,51.47,9369.488536155202,30.743,30.7789,30.7311,30.7789,9369.4885
2005-11-28 13:05:00,51.47,51.47,51.45,51.46,4629.629629629629,30.7789,30.7789,30.767,30.7729,4629.6296
2005-11-28 13:10:00,51.46,51.47,51.41,51.43,7936.507936507935,30.7729,30.7789,30.743,30.755,7936.5079
2005-11-28 13:15:00,51.41,51.42,51.41,51.41,8597.883597883598,30.743,30.749,30.743,30.743,8597.8836
2005-11-28 13:20:00,51.41,51.47,51.41,51.47,7716.049382716048,30.743,30.7789,30.743,30.7789,7716.0494
2005-11-28 13:25:00,51.47,51.5,51.47,51.5,5952.380952380951,30.7789,30.7969,30.7789,30.7969,5952.381
2005-11-28 13:30:00,51.48,51.49,51.46,51.46,6834.2151675485,30.7849,30.7909,30.7729,30.7729,6834.2152
2005-11-28 13:35:00,51.46,51.47,51.45,51.46,5731.922398589065,30.7729,30.7789,30.767,30.7729,5731.9224
2005-11-28 13:40:00,51.45,51.54,51.45,51.54,7605.820105820105,30.767,30.8208,30.767,30.8208,7605.8201
2005-11-28 13:45:00,51.51,51.52,51.5,51.51,7936.507936507935,30.8028,30.8088,30.7969,30.8028,7936.5079
2005-11-28 13:50:00,51.5,51.55,51.5,51.54,4739.858906525573,30.7969,30.8268,30.7969,30.8208,4739.8589
2005-11-28 13:55:00,51.55,51.57,51.54,51.57,9149.029982363314,30.8268,30.8387,30.8208,30.8387,9149.03
2005-11-28 14:00:00,51.53,51.54,51.49,51.53,8487.654320987653,30.8148,30.8208,30.7909,30.8148,8487.6543
2005-11-28 14:05:00,51.52,51.54,51.51,51.54,10471.781305114637,30.8088,30.8208,30.8028,30.8208,10471.7813
2005-11-28 14:10:00,51.53,51.58,51.53,51.56,9038.80070546737,30.8148,30.8447,30.8148,30.8327,9038.8007
2005-11-28 14:15:00,51.55,51.58,51.51,51.51,8818.342151675484,30.8268,30.8447,30.8028,30.8028,8818.3422
2005-11-28 14:20:00,51.51,51.55,51.5,51.52,6944.444444444443,30.8028,30.8268,30.7969,30.8088,6944.4444
2005-11-28 14:25:00,51.5,51.59,51.48,51.56,12014.991181657848,30.7969,30.8507,30.7849,30.8327,12014.9912
2005-11-28 14:30:00,51.56,51.56,51.52,51.52,5842.151675485008,30.8327,30.8327,30.8088,30.8088,5842.1517
2005-11-28 14:35:00,51.52,51.52,51.48,51.5,5180.776014109347,30.8088,30.8088,30.7849,30.7969,5180.776
2005-11-28 14:40:00,51.5,51.57,51.5,51.54,11243.38624338624,30.7969,30.8387,30.7969,30.8208,11243.3862
2005-11-28 14:45:00,51.54,51.57,51.51,51.53,21604.938271604937,30.8208,30.8387,30.8028,30.8148,21604.9383
2005-11-28 14:50:00,51.53,51.57,51.52,51.54,12235.449735449734,30.8148,30.8387,30.8088,30.8208,12235.4497
2005-11-28 14:55:00,51.54,51.54,51.5,51.51,10361.552028218694,30.8208,30.8208,30.7969,30.8028,10361.552
2005-11-28 15:00:00,51.51,51.56,51.49,51.49,12676.366843033507,30.8028,30.8327,30.7909,30.7909,12676.3668
2005-11-28 15:05:00,51.49,51.54,51.48,51.53,15652.557319223984,30.7909,30.8208,30.7849,30.8148,15652.5573
2005-11-28 15:10:00,51.53,51.53,51.47,51.49,7716.049382716048,30.8148,30.8148,30.7789,30.7909,7716.0494
2005-11-28 15:15:00,51.48,51.52,51.46,51.46,9259.259259259255,30.7849,30.8088,30.7729,30.7729,9259.2593
2005-11-28 15:20:00,51.45,51.47,51.44,51.44,14660.493827160491,30.767,30.7789,30.761,30.761,14660.4938
2005-11-28 15:25:00,51.44,51.48,51.43,51.48,25462.96296296296,30.761,30.7849,30.755,30.7849,25462.963
2005-11-28 15:30:00,51.49,51.53,51.48,51.53,18408.289241622573,30.7909,30.8148,30.7849,30.8148,18408.2892
2005-11-28 15:35:00,51.53,51.55,51.48,51.49,24581.12874779541,30.8148,30.8268,30.7849,30.7909,24581.1287
2005-11-28 15:40:00,51.48,51.49,51.42,51.46,20282.18694885361,30.7849,30.7909,30.749,30.7729,20282.1869
2005-11-28 15:45:00,51.48,51.48,51.44,51.47,22486.772486772483,30.7849,30.7849,30.761,30.7789,22486.7725
2005-11-28 15:50:00,51.46,51.5,51.46,51.48,23037.9188712522,30.7729,30.7969,30.7729,30.7849,23037.9189
2005-11-28 15:55:00,51.48,51.52,51.46,51.48,30643.738977072306,30.7849,30.8088,30.7729,30.7849,30643.739
2005-11-29 09:30:00,51.71,51.71,51.67,51.67,88403.88007054673,30.9224,30.9224,30.8985,30.8985,88403.8801
2005-11-29 09:35:00,51.71,51.88,51.71,51.84,28769.841269841265,30.9224,31.0241,30.9224,31.0002,28769.8413
2005-11-29 09:40:00,51.85,51.88,51.73,51.74,14329.805996472662,31.0062,31.0241,30.9344,30.9404,14329.806
2005-11-29 09:45:00,51.74,51.9,51.73,51.9,30753.96825396825,30.9404,31.0361,30.9344,31.0361,30753.9683
2005-11-29 09:50:00,51.91,51.91,51.8,51.83,21825.396825396823,31.042,31.042,30.9763,30.9942,21825.3968
2005-11-29 09:55:00,51.81,51.87,51.8,51.86,19069.66490299824,30.9822,31.0181,30.9763,31.0121,19069.6649
2005-11-29 10:00:00,51.88,52.01,51.88,51.89,40454.14462081128,31.0241,31.1018,31.0241,31.0301,40454.1446
2005-11-29 10:05:00,51.88,52.01,51.86,51.9,17746.91358024691,31.0241,31.1018,31.0121,31.0361,17746.9136
2005-11-29 10:10:00,51.9,51.95,51.86,51.94,14991.181657848325,31.0361,31.066,31.0121,31.06,14991.1817
2005-11-29 10:15:00,51.95,51.96,51.86,51.92,16203.703703703704,31.066,31.0719,31.0121,31.048,16203.7037
2005-11-29 10:20:00,51.92,51.92,51.85,51.87,19179.894179894178,31.048,31.048,31.0062,31.0181,19179.8942
2005-11-29 10:25:00,51.88,51.9,51.86,51.9,20502.6455026455,31.0241,31.0361,31.0121,31.0361,20502.6455
2005-11-29 10:30:00,51.91,51.93,51.85,51.85,28880.07054673721,31.042,31.054,31.0062,31.0062,28880.0705
2005-11-29 10:35:00,51.84,51.96,51.84,51.96,12896.825396825396,31.0002,31.0719,31.0002,31.0719,12896.8254
2005-11-29 10:40:00,51.96,51.96,51.86,51.86,11904.761904761905,31.0719,31.0719,31.0121,31.0121,11904.7619
2005-11-29 10:45:00,51.89,51.89,51.82,51.84,10030.864197530864,31.0301,31.0301,30.9882,31.0002,10030.8642
2005-11-29 10:50:00,51.83,51.86,51.82,51.85,14440.035273368603,30.9942,31.0121,30.9882,31.0062,14440.0353
2005-11-29 10:55:00,51.85,51.89,51.85,51.89,18518.518518518515,31.0062,31.0301,31.0062,31.0301,18518.5185
2005-11-29 11:00:00,51.89,51.93,51.87,51.89,31966.49029982363,31.0301,31.054,31.0181,31.0301,31966.4903
2005-11-29 11:05:00,51.88,51.88,51.85,51.86,59523.80952380952,31.0241,31.0241,31.0062,31.0121,59523.8095
2005-11-29 11:10:00,51.86,51.9,51.86,51.9,37037.03703703703,31.0121,31.0361,31.0121,31.0361,37037.037
2005-11-29 11:15:00,51.9,51.94,51.87,51.93,12125.220458553791,31.0361,31.06,31.0181,31.054,12125.2205
2005-11-29 11:20:00,51.93,51.95,51.84,51.85,11463.84479717813,31.054,31.066,31.0002,31.0062,11463.8448
2005-11-29 11:25:00,51.86,51.93,51.86,51.93,13888.888888888889,31.0121,31.054,31.0121,31.054,13888.8889
2005-11-29 11:30:00,51.93,51.96,51.93,51.96,14991.181657848325,31.054,31.0719,31.054,31.0719,14991.1817
2005-11-29 11:35:00,51.96,52.09,51.96,52.05,19400.352733686064,31.0719,31.1497,31.0719,31.1258,19400.3527
2005-11-29 11:40:00,52.07,52.15,52.06,52.15,20723.104056437387,31.1377,31.1856,31.1317,31.1856,20723.1041
2005-11-29 11:45:00,52.15,52.15,52.09,52.13,15983.245149911814,31.1856,31.1856,31.1497,31.1736,15983.2451
2005-11-29 11:50:00,52.13,52.13,52.06,52.1,11463.84479717813,31.1736,31.1736,31.1317,31.1557,11463.8448
2005-11-29 11:55:00,52.09,52.09,52.01,52.04,26124.338624338623,31.1497,31.1497,31.1018,31.1198,26124.3386
2005-11-29 12:00:00,52.03,52.05,52.01,52.03,14329.805996472662,31.1138,31.1258,31.1018,31.1138,14329.806
2005-11-29 12:05:00,52.02,52.06,52.01,52.03,10692.239858906523,31.1078,31.1317,31.1018,31.1138,10692.2399
2005-11-29 12:10:00,52.01,52.05,52.01,52.03,13558.201058201055,31.1018,31.1258,31.1018,31.1138,13558.2011
2005-11-29 12:15:00,52.03,52.06,52.0,52.04,7495.5908289241615,31.1138,31.1317,31.0959,31.1198,7495.5908
2005-11-29 12:20:00,52.04,52.05,52.01,52.01,5511.463844797177,31.1198,31.1258,31.1018,31.1018,5511.4638
2005-11-29 12:25:00,52.01,52.02,52.0,52.0,8046.737213403879,31.1018,31.1078,31.0959,31.0959,8046.7372
2005-11-29 12:30:00,52.01,52.01,51.96,51.97,17857.142857142855,31.1018,31.1018,31.0719,31.0779,17857.1429
2005-11-29 12:35:00,51.97,51.98,51.96,51.96,6834.2151675485,31.0779,31.0839,31.0719,31.0719,6834.2152
2005-11-29 12:40:00,51.96,52.02,51.95,52.02,10912.698412698412,31.0719,31.1078,31.066,31.1078,10912.6984
2005-11-29 12:45:00,52.03,52.05,51.99,52.01,6283.068783068782,31.1138,31.1258,31.0899,31.1018,6283.0688
2005-11-29 12:50:00,52.0,52.01,51.96,51.97,8156.966490299823,31.0959,31.1018,31.0719,31.0779,8156.9665
2005-11-29 12:55:00,51.96,51.98,51.96,51.97,7605.820105820105,31.0719,31.0839,31.0719,31.0779,7605.8201
2005-11-29 13:00:00,51.97,52.0,51.96,52.0,10912.698412698412,31.0779,31.0959,31.0719,31.0959,10912.6984
2005-11-29 13:05:00,52.01,52.02,51.98,51.99,12345.679012345678,31.1018,31.1078,31.0839,31.0899,12345.679
2005-11-29 13:10:00,51.99,51.99,51.94,51.96,9259.259259259255,31.0899,31.0899,31.06,31.0719,9259.2593
2005-11-29 13:15:00,51.96,51.98,51.95,51.96,11463.84479717813,31.0719,31.0839,31.066,31.0719,11463.8448
2005-11-29 13:20:00,51.96,51.96,51.95,51.96,23148.148148148142,31.0719,31.0719,31.066,31.0719,23148.1481
2005-11-29 13:25:00,51.96,51.96,51.94,51.94,3858.024691358024,31.0719,31.0719,31.06,31.06,3858.0247
2005-11-29 13:30:00,51.94,51.96,51.92,51.96,26014.10934744268,31.06,31.0719,31.048,31.0719,26014.1093
2005-11-29 13:35:00,51.96,51.98,51.95,51.98,10141.093474426809,31.0719,31.0839,31.066,31.0839,10141.0935
2005-11-29 13:40:00,52.0,52.02,52.0,52.0,5401.234567901234,31.0959,31.1078,31.0959,31.0959,5401.2346
2005-11-29 13:45:00,52.0,52.0,51.94,51.95,8708.112874779541,31.0959,31.0959,31.06,31.066,8708.1129
2005-11-29 13:50:00,51.94,52.0,51.94,51.99,31305.11463844797,31.06,31.0959,31.06,31.0899,31305.1146
2005-11-29 13:55:00,51.99,52.02,51.98,51.98,11243.38624338624,31.0899,31.1078,31.0839,31.0839,11243.3862
2005-11-29 14:00:00,52.0,52.03,51.98,51.99,16865.079365079364,31.0959,31.1138,31.0839,31.0899,16865.0794
2005-11-29 14:05:00,52.0,52.0,51.9,51.91,16093.474426807756,31.0959,31.0959,31.0361,31.042,16093.4744
2005-11-29 14:10:00,51.94,51.97,51.91,51.97,9589.947089947089,31.06,31.0779,31.042,31.0779,9589.9471
2005-11-29 14:15:00,51.97,51.99,51.95,51.98,16534.391534391532,31.0779,31.0899,31.066,31.0839,16534.3915
2005-11-29 14:20:00,51.98,51.98,51.96,51.98,37588.18342151675,31.0839,31.0839,31.0719,31.0839,37588.1834
2005-11-29 14:25:00,51.97,51.98,51.96,51.96,14219.576719576718,31.0779,31.0839,31.0719,31.0719,14219.5767
2005-11-29 14:30:00,51.95,52.0,51.95,52.0,12125.220458553791,31.066,31.0959,31.066,31.0959,12125.2205
2005-11-29 14:35:00,51.96,51.97,51.94,51.94,50154.32098765432,31.0719,31.0779,31.06,31.06,50154.321
2005-11-29 14:40:00,51.95,52.01,51.94,52.01,16093.474426807756,31.066,31.1018,31.06,31.1018,16093.4744
2005-11-29 14:45:00,51.99,52.05,51.99,52.03,12896.825396825396,31.0899,31.1258,31.0899,31.1138,12896.8254
2005-11-29 14:50:00,52.03,52.03,51.99,51.99,19620.81128747795,31.1138,31.1138,31.0899,31.0899,19620.8113
2005-11-29 14:55:00,51.99,52.05,51.99,52.04,14550.264550264548,31.0899,31.1258,31.0899,31.1198,14550.2646
2005-11-29 15:00:00,52.04,52.05,51.97,51.98,14440.035273368603,31.1198,31.1258,31.0779,31.0839,14440.0353
2005-11-29 15:05:00,51.97,52.01,51.95,51.98,17195.767195767196,31.0779,31.1018,31.066,31.0839,17195.7672
2005-11-29 15:10:00,51.99,52.0,51.96,51.96,11353.615520282186,31.0899,31.0959,31.0719,31.0719,11353.6155
2005-11-29 15:15:00,51.96,51.97,51.96,51.96,11133.156966490298,31.0719,31.0779,31.0719,31.0719,11133.157
2005-11-29 15:20:00,51.96,51.96,51.92,51.93,19290.123456790123,31.0719,31.0719,31.048,31.054,19290.1235
2005-11-29 15:25:00,51.94,51.97,51.94,51.96,36596.119929453256,31.06,31.0779,31.06,31.0719,36596.1199
2005-11-29 15:30:00,51.95,51.96,51.9,51.94,35934.7442680776,31.066,31.0719,31.0361,31.06,35934.7443
2005-11-29 15:35:00,51.93,51.95,51.92,51.94,35163.13932980599,31.054,31.066,31.048,31.06,35163.1393
2005-11-29 15:40:00,51.94,51.94,51.91,51.94,40564.37389770723,31.06,31.06,31.042,31.06,40564.3739
2005-11-29 15:45:00,51.94,51.96,51.92,51.96,58201.05820105819,31.06,31.0719,31.048,31.0719,58201.0582
2005-11-29 15:50:00,51.96,51.97,51.94,51.97,48831.56966490299,31.0719,31.0779,31.06,31.0779,48831.5697
2005-11-29 15:55:00,51.98,51.98,51.94,51.94,25793.65079365079,31.0839,31.0839,31.06,31.06,25793.6508
2005-11-30 09:30:00,52.15,52.16,52.09,52.16,58752.20458553791,31.1856,31.1915,31.1497,31.1915,58752.2046
2005-11-30 09:35:00,52.16,52.32,52.15,52.19,46406.52557319224,31.1915,31.2872,31.1856,31.2095,46406.5256
2005-11-30 09:40:00,52.19,52.2,52.03,52.19,16534.391534391532,31.2095,31.2155,31.1138,31.2095,16534.3915
2005-11-30 09:45:00,52.19,52.22,52.14,52.15,35273.36860670194,31.2095,31.2274,31.1796,31.1856,35273.3686
2005-11-30 09:50:00,52.13,52.13,52.04,52.04,22486.772486772483,31.1736,31.1736,31.1198,31.1198,22486.7725
2005-11-30 09:55:00,52.03,52.13,52.0,52.11,39462.08112874779,31.1138,31.1736,31.0959,31.1616,39462.0811
2005-11-30 10:00:00,52.12,52.13,52.07,52.12,25352.73368606701,31.1676,31.1736,31.1377,31.1676,25352.7337
2005-11-30 10:05:00,52.12,52.12,52.07,52.1,16644.620811287477,31.1676,31.1676,31.1377,31.1557,16644.6208
2005-11-30 10:10:00,52.1,52.11,52.07,52.08,31856.261022927687,31.1557,31.1616,31.1377,31.1437,31856.261
2005-11-30 10:15:00,52.08,52.11,52.07,52.09,19179.894179894178,31.1437,31.1616,31.1377,31.1497,19179.8942
2005-11-30 10:20:00,52.09,52.16,52.07,52.16,23919.75308641975,31.1497,31.1915,31.1377,31.1915,23919.7531
2005-11-30 10:25:00,52.16,52.17,52.1,52.11,14660.493827160491,31.1915,31.1975,31.1557,31.1616,14660.4938
2005-11-30 10:30:00,52.11,52.14,52.07,52.09,10912.698412698412,31.1616,31.1796,31.1377,31.1497,10912.6984
2005-11-30 10:35:00,52.08,52.15,52.08,52.14,19069.66490299824,31.1437,31.1856,31.1437,31.1796,19069.6649
2005-11-30 10:40:00,52.14,52.14,52.01,52.02,19620.81128747795,31.1796,31.1796,31.1018,31.1078,19620.8113
2005-11-30 10:45:00,52.03,52.06,52.02,52.03,18628.74779541446,31.1138,31.1317,31.1078,31.1138,18628.7478
2005-11-30 10:50:00,52.03,52.1,52.03,52.06,8156.966490299823,31.1138,31.1557,31.1138,31.1317,8156.9665
2005-11-30 10:55:00,52.06,52.07,52.05,52.07,22156.08465608465,31.1317,31.1377,31.1258,31.1377,22156.0847
2005-11-30 11:00:00,52.07,52.07,52.06,52.06,12786.596119929452,31.1377,31.1377,31.1317,31.1317,12786.5961
2005-11-30 11:05:00,52.06,52.15,52.06,52.15,11353.615520282186,31.1317,31.1856,31.1317,31.1856,11353.6155
2005-11-30 11:10:00,52.14,52.15,52.14,52.15,10582.01058201058,31.1796,31.1856,31.1796,31.1856,10582.0106
2005-11-30 11:15:00,52.15,52.16,52.07,52.08,8597.883597883598,31.1856,31.1915,31.1377,31.1437,8597.8836
2005-11-30 11:20:00,52.07,52.07,52.03,52.04,7826.278659611992,31.1377,31.1377,31.1138,31.1198,7826.2787
2005-11-30 11:25:00,52.03,52.09,52.03,52.06,12676.366843033507,31.1138,31.1497,31.1138,31.1317,12676.3668
2005-11-30 11:30:00,52.06,52.07,52.03,52.03,16093.474426807756,31.1317,31.1377,31.1138,31.1138,16093.4744
2005-11-30 11:35:00,52.03,52.04,52.03,52.04,28659.611992945323,31.1138,31.1198,31.1138,31.1198,28659.612
2005-11-30 11:40:00,52.04,52.05,52.03,52.05,19951.499118165782,31.1198,31.1258,31.1138,31.1258,19951.4991
2005-11-30 11:45:00,52.05,52.08,52.04,52.06,21164.02116402116,31.1258,31.1437,31.1198,31.1317,21164.0212
2005-11-30 11:50:00,52.06,52.08,52.06,52.08,23037.9188712522,31.1317,31.1437,31.1317,31.1437,23037.9189
2005-11-30 11:55:00,52.08,52.17,52.07,52.15,13778.659611992944,31.1437,31.1975,31.1377,31.1856,13778.6596
2005-11-30 12:00:00,52.15,52.15,52.07,52.09,10802.469135802468,31.1856,31.1856,31.1377,31.1497,10802.4691
2005-11-30 12:05:00,52.09,52.11,52.07,52.08,5401.234567901234,31.1497,31.1616,31.1377,31.1437,5401.2346
2005-11-30 12:10:00,52.07,52.13,52.07,52.11,12566.137566137564,31.1377,31.1736,31.1377,31.1616,12566.1376
2005-11-30 12:15:00,52.11,52.11,52.03,52.1,22817.460317460314,31.1616,31.1616,31.1138,31.1557,22817.4603
2005-11-30 12:20:00,52.1,52.16,52.09,52.16,15983.245149911814,31.1557,31.1915,31.1497,31.1915,15983.2451
2005-11-30 12:25:00,52.15,52.15,52.1,52.1,5401.234567901234,31.1856,31.1856,31.1557,31.1557,5401.2346
2005-11-30 12:30:00,52.08,52.08,52.07,52.08,14550.264550264548,31.1437,31.1437,31.1377,31.1437,14550.2646
2005-11-30 12:35:00,52.08,52.09,52.07,52.07,11574.074074074071,31.1437,31.1497,31.1377,31.1377,11574.0741
2005-11-30 12:40:00,52.07,52.09,52.06,52.07,23258.377425044087,31.1377,31.1497,31.1317,31.1377,23258.3774
2005-11-30 12:45:00,52.06,52.15,52.06,52.15,21053.79188712522,31.1317,31.1856,31.1317,31.1856,21053.7919
2005-11-30 12:50:00,52.15,52.15,52.11,52.13,7054.673721340388,31.1856,31.1856,31.1616,31.1736,7054.6737
2005-11-30 12:55:00,52.13,52.16,52.13,52.15,10251.32275132275,31.1736,31.1915,31.1736,31.1856,10251.3228
2005-11-30 13:00:00,52.15,52.19,52.13,52.19,14109.347442680775,31.1856,31.2095,31.1736,31.2095,14109.3474
2005-11-30 13:05:00,52.19,52.21,52.16,52.16,11794.53262786596,31.2095,31.2214,31.1915,31.1915,11794.5326
2005-11-30 13:10:00,52.17,52.22,52.15,52.2,13778.659611992944,31.1975,31.2274,31.1856,31.2155,13778.6596
2005-11-30 13:15:00,52.17,52.19,52.14,52.14,5070.546737213404,31.1975,31.2095,31.1796,31.1796,5070.5467
2005-11-30 13:20:00,52.14,52.14,52.13,52.13,4519.400352733685,31.1796,31.1796,31.1736,31.1736,4519.4004
2005-11-30 13:25:00,52.14,52.14,52.09,52.13,20723.104056437387,31.1796,31.1796,31.1497,31.1736,20723.1041
2005-11-30 13:30:00,52.15,52.15,52.12,52.14,29431.216931216928,31.1856,31.1856,31.1676,31.1796,29431.2169
2005-11-30 13:35:00,52.14,52.18,52.11,52.17,23589.06525573192,31.1796,31.2035,31.1616,31.1975,23589.0653
2005-11-30 13:40:00,52.17,52.18,52.13,52.15,16424.162257495587,31.1975,31.2035,31.1736,31.1856,16424.1623
2005-11-30 13:45:00,52.15,52.2,52.15,52.17,9038.80070546737,31.1856,31.2155,31.1856,31.1975,9038.8007
2005-11-30 13:50:00,52.16,52.19,52.15,52.16,21935.626102292765,31.1915,31.2095,31.1856,31.1915,21935.6261
2005-11-30 13:55:00,52.16,52.16,52.13,52.13,12455.90828924162,31.1915,31.1915,31.1736,31.1736,12455.9083
2005-11-30 14:00:00,52.13,52.22,52.12,52.21,33399.47089947089,31.1736,31.2274,31.1676,31.2214,33399.4709
2005-11-30 14:05:00,52.2,52.21,52.16,52.16,22376.54320987654,31.2155,31.2214,31.1915,31.1915,22376.5432
2005-11-30 14:10:00,52.16,52.2,52.15,52.15,16313.932980599646,31.1915,31.2155,31.1856,31.1856,16313.933
2005-11-30 14:15:00,52.15,52.15,52.09,52.12,24691.358024691355,31.1856,31.1856,31.1497,31.1676,24691.358
2005-11-30 14:20:00,52.11,52.13,52.09,52.11,24801.5873015873,31.1616,31.1736,31.1497,31.1616,24801.5873
2005-11-30 14:25:00,52.11,52.12,52.09,52.09,14109.347442680775,31.1616,31.1676,31.1497,31.1497,14109.3474
2005-11-30 14:30:00,52.09,52.1,52.05,52.06,27667.548500881832,31.1497,31.1557,31.1258,31.1317,27667.5485
2005-11-30 14:35:00,52.06,52.16,52.06,52.12,62830.68783068782,31.1317,31.1915,31.1317,31.1676,62830.6878
2005-11-30 14:40:00,52.12,52.16,52.09,52.14,42658.73015873016,31.1676,31.1915,31.1497,31.1796,42658.7302
2005-11-30 14:45:00,52.13,52.14,52.1,52.1,20392.416225749555,31.1736,31.1796,31.1557,31.1557,20392.4162
2005-11-30 14:50:00,52.11,52.13,52.1,52.13,31635.8024691358,31.1616,31.1736,31.1557,31.1736,31635.8025
2005-11-30 14:55:00,52.13,52.15,52.12,52.14,32186.948853615515,31.1736,31.1856,31.1676,31.1796,32186.9489
2005-11-30 15:00:00,52.13,52.15,52.13,52.15,40564.37389770723,31.1736,31.1856,31.1736,31.1856,40564.3739
2005-11-30 15:05:00,52.15,52.15,52.09,52.1,20833.33333333333,31.1856,31.1856,31.1497,31.1557,20833.3333
2005-11-30 15:10:00,52.11,52.17,52.11,52.15,27557.319223985887,31.1616,31.1975,31.1616,31.1856,27557.3192
2005-11-30 15:15:00,52.15,52.15,52.14,52.15,31746.031746031746,31.1856,31.1856,31.1796,31.1856,31746.0317
2005-11-30 15:20:00,52.15,52.15,52.15,52.15,21935.626102292765,31.1856,31.1856,31.1856,31.1856,21935.6261
2005-11-30 15:25:00,52.15,52.16,52.15,52.15,71649.02998236331,31.1856,31.1915,31.1856,31.1856,71649.03
2005-11-30 15:30:00,52.15,52.19,52.13,52.15,42107.58377425044,31.1856,31.2095,31.1736,31.1856,42107.5838
2005-11-30 15:35:00,52.15,52.16,52.15,52.15,33840.38800705467,31.1856,31.1915,31.1856,31.1856,33840.388
2005-11-30 15:40:00,52.15,52.15,52.15,52.15,48941.79894179894,31.1856,31.1856,31.1856,31.1856,48941.7989
2005-11-30 15:45:00,52.15,52.15,52.09,52.09,12896.825396825396,31.1856,31.1856,31.1497,31.1497,12896.8254
2005-11-30 15:50:00,52.09,52.09,51.99,51.99,49823.63315696648,31.1497,31.1497,31.0899,31.0899,49823.6332
2005-11-30 15:55:00,52.0,52.06,51.99,52.06,84435.62610229276,31.0959,31.1317,31.0899,31.1317,84435.6261
2005-12-01 09:30:00,52.16,52.25,52.16,52.22,23037.9188712522,31.1915,31.2454,31.1915,31.2274,23037.9189
2005-12-01 09:35:00,52.21,52.31,52.16,52.27,16424.162257495587,31.2214,31.2812,31.1915,31.2573,16424.1623
2005-12-01 09:40:00,52.3,52.32,52.22,52.32,26895.943562610228,31.2753,31.2872,31.2274,31.2872,26895.9436
2005-12-01 09:45:00,52.32,52.47,52.3,52.45,27447.089947089946,31.2872,31.3769,31.2753,31.365,27447.0899
2005-12-01 09:50:00,52.45,52.45,52.42,52.43,19290.123456790123,31.365,31.365,31.347,31.353,19290.1235
2005-12-01 09:55:00,52.43,52.6,52.42,52.42,51587.30158730158,31.353,31.4547,31.347,31.347,51587.3016
2005-12-01 10:00:00,52.41,52.49,52.39,52.43,38139.32980599647,31.341,31.3889,31.3291,31.353,38139.3298
2005-12-01 10:05:00,52.42,52.48,52.42,52.44,32186.948853615515,31.347,31.3829,31.347,31.359,32186.9489
2005-12-01 10:10:00,52.45,52.5,52.29,52.29,11684.303350970016,31.365,31.3949,31.2693,31.2693,11684.3034
2005-12-01 10:15:00,52.29,52.38,52.29,52.33,36155.20282186948,31.2693,31.3231,31.2693,31.2932,36155.2028
2005-12-01 10:20:00,52.3,52.34,52.23,52.25,26895.943562610228,31.2753,31.2992,31.2334,31.2454,26895.9436
2005-12-01 10:25:00,52.18,52.27,52.18,52.25,28659.611992945323,31.2035,31.2573,31.2035,31.2454,28659.612
2005-12-01 10:30:00,52.25,52.27,52.17,52.21,69775.13227513227,31.2454,31.2573,31.1975,31.2214,69775.1323
2005-12-01 10:35:00,52.22,52.25,52.22,52.25,20502.6455026455,31.2274,31.2454,31.2274,31.2454,20502.6455
2005-12-01 10:40:00,52.25,52.25,52.24,52.25,13117.283950617282,31.2454,31.2454,31.2394,31.2454,13117.284
2005-12-01 10:45:00,52.25,52.3,52.25,52.28,28439.15343915344,31.2454,31.2753,31.2454,31.2633,28439.1534
2005-12-01 10:50:00,52.28,52.28,52.27,52.28,10030.864197530864,31.2633,31.2633,31.2573,31.2633,10030.8642
2005-12-01 10:55:00,52.28,52.3,52.25,52.29,15101.410934744266,31.2633,31.2753,31.2454,31.2693,15101.4109
2005-12-01 11:00:00,52.29,52.3,52.25,52.25,24140.21164021164,31.2693,31.2753,31.2454,31.2454,24140.2116
2005-12-01 11:05:00,52.24,52.3,52.24,52.29,10582.01058201058,31.2394,31.2753,31.2394,31.2693,10582.0106
2005-12-01 11:10:00,52.3,52.33,52.28,52.32,11463.84479717813,31.2753,31.2932,31.2633,31.2872,11463.8448
2005-12-01 11:15:00,52.32,52.38,52.31,52.37,8046.737213403879,31.2872,31.3231,31.2812,31.3171,8046.7372
2005-12-01 11:20:00,52.37,52.45,52.35,52.44,21384.47971781305,31.3171,31.365,31.3052,31.359,21384.4797
2005-12-01 11:25:00,52.43,52.44,52.35,52.37,19951.499118165782,31.353,31.359,31.3052,31.3171,19951.4991
2005-12-01 11:30:00,52.36,52.52,52.36,52.52,25903.880070546733,31.3111,31.4068,31.3111,31.4068,25903.8801
2005-12-01 11:35:00,52.52,52.52,52.47,52.47,14109.347442680775,31.4068,31.4068,31.3769,31.3769,14109.3474
2005-12-01 11:40:00,52.48,52.48,52.46,52.46,12014.991181657848,31.3829,31.3829,31.3709,31.3709,12014.9912
2005-12-01 11:45:00,52.46,52.52,52.46,52.51,13227.513227513226,31.3709,31.4068,31.3709,31.4008,13227.5132
2005-12-01 11:50:00,52.51,52.52,52.48,52.48,8377.42504409171,31.4008,31.4068,31.3829,31.3829,8377.425
2005-12-01 11:55:00,52.48,52.48,52.42,52.43,9259.259259259255,31.3829,31.3829,31.347,31.353,9259.2593
2005-12-01 12:00:00,52.41,52.43,52.27,52.29,41115.52028218695,31.341,31.353,31.2573,31.2693,41115.5203
2005-12-01 12:05:00,52.29,52.35,52.29,52.33,16865.079365079364,31.2693,31.3052,31.2693,31.2932,16865.0794
2005-12-01 12:10:00,52.34,52.34,52.29,52.29,5952.380952380951,31.2992,31.2992,31.2693,31.2693,5952.381
2005-12-01 12:15:00,52.3,52.34,52.3,52.34,23919.75308641975,31.2753,31.2992,31.2753,31.2992,23919.7531
2005-12-01 12:20:00,52.34,52.35,52.34,52.35,3968.253968253968,31.2992,31.3052,31.2992,31.3052,3968.254
2005-12-01 12:25:00,52.35,52.35,52.33,52.33,7716.049382716048,31.3052,31.3052,31.2932,31.2932,7716.0494
2005-12-01 12:30:00,52.33,52.34,52.29,52.29,4409.171075837742,31.2932,31.2992,31.2693,31.2693,4409.1711
2005-12-01 12:35:00,52.3,52.32,52.3,52.31,6944.444444444443,31.2753,31.2872,31.2753,31.2812,6944.4444
2005-12-01 12:40:00,52.3,52.32,52.3,52.32,7385.361552028218,31.2753,31.2872,31.2753,31.2872,7385.3616
2005-12-01 12:45:00,52.31,52.38,52.31,52.38,16865.079365079364,31.2812,31.3231,31.2812,31.3231,16865.0794
2005-12-01 12:50:00,52.39,52.42,52.38,52.4,11463.84479717813,31.3291,31.347,31.3231,31.3351,11463.8448
2005-12-01 12:55:00,52.4,52.44,52.4,52.43,13227.513227513226,31.3351,31.359,31.3351,31.353,13227.5132
2005-12-01 13:00:00,52.42,52.43,52.36,52.36,5952.380952380951,31.347,31.353,31.3111,31.3111,5952.381
2005-12-01 13:05:00,52.35,52.39,52.35,52.37,7716.049382716048,31.3052,31.3291,31.3052,31.3171,7716.0494
2005-12-01 13:10:00,52.38,52.4,52.37,52.39,9259.259259259255,31.3231,31.3351,31.3171,31.3291,9259.2593
2005-12-01 13:15:00,52.39,52.39,52.34,52.34,5952.380952380951,31.3291,31.3291,31.2992,31.2992,5952.381
2005-12-01 13:20:00,52.34,52.35,52.32,52.35,12345.679012345678,31.2992,31.3052,31.2872,31.3052,12345.679
2005-12-01 13:25:00,52.33,52.42,52.33,52.41,10030.864197530864,31.2932,31.347,31.2932,31.341,10030.8642
2005-12-01 13:30:00,52.41,52.44,52.4,52.44,7164.902998236331,31.341,31.359,31.3351,31.359,7164.903
2005-12-01 13:35:00,52.43,52.45,52.35,52.35,9479.717813051146,31.353,31.365,31.3052,31.3052,9479.7178
2005-12-01 13:40:00,52.35,52.35,52.32,52.32,3527.336860670194,31.3052,31.3052,31.2872,31.2872,3527.3369
2005-12-01 13:45:00,52.32,52.36,52.3,52.35,11022.927689594357,31.2872,31.3111,31.2753,31.3052,11022.9277
2005-12-01 13:50:00,52.37,52.44,52.35,52.41,23037.9188712522,31.3171,31.359,31.3052,31.341,23037.9189
2005-12-01 13:55:00,52.41,52.43,52.38,52.38,12125.220458553791,31.341,31.353,31.3231,31.3231,12125.2205
2005-12-01 14:00:00,52.39,52.39,52.32,52.32,14219.576719576718,31.3291,31.3291,31.2872,31.2872,14219.5767
2005-12-01 14:05:00,52.32,52.34,52.32,52.34,57980.59964726631,31.2872,31.2992,31.2872,31.2992,57980.5996
2005-12-01 14:10:00,52.35,52.35,52.33,52.33,12455.90828924162,31.3052,31.3052,31.2932,31.2932,12455.9083
2005-12-01 14:15:00,52.33,52.35,52.33,52.35,11133.156966490298,31.2932,31.3052,31.2932,31.3052,11133.157
2005-12-01 14:20:00,52.35,52.35,52.34,52.35,7495.5908289241615,31.3052,31.3052,31.2992,31.3052,7495.5908
2005-12-01 14:25:00,52.35,52.38,52.35,52.37,8156.966490299823,31.3052,31.3231,31.3052,31.3171,8156.9665
2005-12-01 14:30:00,52.37,52.4,52.37,52.38,10692.239858906523,31.3171,31.3351,31.3171,31.3231,10692.2399
2005-12-01 14:35:00,52.38,52.4,52.35,52.35,10471.781305114637,31.3231,31.3351,31.3052,31.3052,10471.7813
2005-12-01 14:40:00,52.35,52.45,52.35,52.43,10582.01058201058,31.3052,31.365,31.3052,31.353,10582.0106
2005-12-01 14:45:00,52.43,52.45,52.43,52.43,5621.693121693121,31.353,31.365,31.353,31.353,5621.6931
2005-12-01 14:50:00,52.43,52.45,52.38,52.38,21825.396825396823,31.353,31.365,31.3231,31.3231,21825.3968
2005-12-01 14:55:00,52.37,52.38,52.36,52.38,9259.259259259255,31.3171,31.3231,31.3111,31.3231,9259.2593
2005-12-01 15:00:00,52.38,52.43,52.37,52.4,11794.53262786596,31.3231,31.353,31.3171,31.3351,11794.5326
2005-12-01 15:05:00,52.4,52.42,52.35,52.35,13447.971781305114,31.3351,31.347,31.3052,31.3052,13447.9718
2005-12-01 15:10:00,52.36,52.43,52.35,52.39,8597.883597883598,31.3111,31.353,31.3052,31.3291,8597.8836
2005-12-01 15:15:00,52.4,52.44,52.39,52.41,19069.66490299824,31.3351,31.359,31.3291,31.341,19069.6649
2005-12-01 15:20:00,52.4,52.41,52.37,52.38,10802.469135802468,31.3351,31.341,31.3171,31.3231,10802.4691
2005-12-01 15:25:00,52.38,52.39,52.38,52.39,9479.717813051146,31.3231,31.3291,31.3231,31.3291,9479.7178
2005-12-01 15:30:00,52.39,52.43,52.38,52.43,23368.60670194004,31.3291,31.353,31.3231,31.353,23368.6067
2005-12-01 15:35:00,52.43,52.44,52.42,52.44,42548.50088183421,31.353,31.359,31.347,31.359,42548.5009
2005-12-01 15:40:00,52.43,52.45,52.38,52.44,20392.416225749555,31.353,31.365,31.3231,31.359,20392.4162
2005-12-01 15:45:00,52.44,52.46,52.43,52.45,18738.977072310405,31.359,31.3709,31.353,31.365,18738.9771
2005-12-01 15:50:00,52.45,52.46,52.42,52.43,24360.670194003524,31.365,31.3709,31.347,31.353,24360.6702
2005-12-01 15:55:00,52.43,52.46,52.38,52.44,55555.55555555555,31.353,31.3709,31.3231,31.359,55555.5556
2005-12-02 09:30:00,52.35,52.42,52.32,52.39,45194.003527336856,31.3052,31.347,31.2872,31.3291,45194.0035
2005-12-02 09:35:00,52.4,52.4,52.2,52.25,17967.3721340388,31.3351,31.3351,31.2155,31.2454,17967.3721
2005-12-02 09:40:00,52.25,52.26,52.16,52.19,18628.74779541446,31.2454,31.2513,31.1915,31.2095,18628.7478
2005-12-02 09:45:00,52.2,52.29,52.19,52.21,10141.093474426809,31.2155,31.2693,31.2095,31.2214,10141.0935
2005-12-02 09:50:00,52.2,52.24,52.14,52.22,21384.47971781305,31.2155,31.2394,31.1796,31.2274,21384.4797
2005-12-02 09:55:00,52.24,52.29,52.22,52.22,10582.01058201058,31.2394,31.2693,31.2274,31.2274,10582.0106
2005-12-02 10:00:00,52.23,52.35,52.22,52.29,22486.772486772483,31.2334,31.3052,31.2274,31.2693,22486.7725
2005-12-02 10:05:00,52.3,52.36,52.29,52.35,17085.53791887125,31.2753,31.3111,31.2693,31.3052,17085.5379
2005-12-02 10:10:00,52.28,52.35,52.28,52.35,11353.615520282186,31.2633,31.3052,31.2633,31.3052,11353.6155
2005-12-02 10:15:00,52.35,52.38,52.35,52.35,27226.631393298056,31.3052,31.3231,31.3052,31.3052,27226.6314
2005-12-02 10:20:00,52.38,52.44,52.38,52.42,6062.610229276896,31.3231,31.359,31.3231,31.347,6062.6102
2005-12-02 10:25:00,52.44,52.48,52.44,52.44,5291.00529100529,31.359,31.3829,31.359,31.359,5291.0053
2005-12-02 10:30:00,52.44,52.45,52.36,52.36,6503.5273368606695,31.359,31.365,31.3111,31.3111,6503.5273
2005-12-02 10:35:00,52.36,52.39,52.3,52.31,25462.96296296296,31.3111,31.3291,31.2753,31.2812,25462.963
2005-12-02 10:40:00,52.31,52.34,52.3,52.33,24470.89947089947,31.2812,31.2992,31.2753,31.2932,24470.8995
2005-12-02 10:45:00,52.35,52.38,52.27,52.27,18738.977072310405,31.3052,31.3231,31.2573,31.2573,18738.9771
2005-12-02 10:50:00,52.25,52.33,52.25,52.33,8267.195767195766,31.2454,31.2932,31.2454,31.2932,8267.1958
2005-12-02 10:55:00,52.35,52.35,52.31,52.34,12786.596119929452,31.3052,31.3052,31.2812,31.2992,12786.5961
2005-12-02 11:00:00,52.35,52.42,52.35,52.41,7275.132275132274,31.3052,31.347,31.3052,31.341,7275.1323
2005-12-02 11:05:00,52.4,52.4,52.39,52.4,2755.7319223985887,31.3351,31.3351,31.3291,31.3351,2755.7319
2005-12-02 11:10:00,52.41,52.41,52.34,52.4,10030.864197530864,31.341,31.341,31.2992,31.3351,10030.8642
2005-12-02 11:15:00,52.4,52.4,52.34,52.35,18187.830687830687,31.3351,31.3351,31.2992,31.3052,18187.8307
2005-12-02 11:20:00,52.35,52.37,52.34,52.36,6503.5273368606695,31.3052,31.3171,31.2992,31.3111,6503.5273
2005-12-02 11:25:00,52.36,52.41,52.36,52.41,6723.985890652557,31.3111,31.341,31.3111,31.341,6723.9859
2005-12-02 11:30:00,52.38,52.39,52.37,52.39,3196.649029982363,31.3231,31.3291,31.3171,31.3291,3196.649
2005-12-02 11:35:00,52.37,52.37,52.34,52.34,17857.142857142855,31.3171,31.3171,31.2992,31.2992,17857.1429
2005-12-02 11:40:00,52.34,52.35,52.33,52.33,4850.088183421516,31.2992,31.3052,31.2932,31.2932,4850.0882
2005-12-02 11:45:00,52.33,52.35,52.3,52.33,12566.137566137564,31.2932,31.3052,31.2753,31.2932,12566.1376
2005-12-02 11:50:00,52.31,52.36,52.31,52.33,5070.546737213404,31.2812,31.3111,31.2812,31.2932,5070.5467
2005-12-02 11:55:00,52.33,52.33,52.31,52.31,9038.80070546737,31.2932,31.2932,31.2812,31.2812,9038.8007
2005-12-02 12:00:00,52.32,52.35,52.32,52.35,19510.58201058201,31.2872,31.3052,31.2872,31.3052,19510.582
2005-12-02 12:05:00,52.35,52.35,52.23,52.23,33619.92945326278,31.3052,31.3052,31.2334,31.2334,33619.9295
2005-12-02 12:10:00,52.21,52.25,52.17,52.22,46957.67195767196,31.2214,31.2454,31.1975,31.2274,46957.672
2005-12-02 12:15:00,52.24,52.25,52.21,52.21,11463.84479717813,31.2394,31.2454,31.2214,31.2214,11463.8448
2005-12-02 12:20:00,52.21,52.21,52.17,52.17,22376.54320987654,31.2214,31.2214,31.1975,31.1975,22376.5432
2005-12-02 12:25:00,52.16,52.24,52.16,52.21,8928.571428571428,31.1915,31.2394,31.1915,31.2214,8928.5714
2005-12-02 12:30:00,52.24,52.24,52.2,52.2,17526.455026455023,31.2394,31.2394,31.2155,31.2155,17526.455
2005-12-02 12:35:00,52.19,52.2,52.19,52.19,3747.7954144620808,31.2095,31.2155,31.2095,31.2095,3747.7954
2005-12-02 12:40:00,52.19,52.2,52.19,52.19,16865.079365079364,31.2095,31.2155,31.2095,31.2095,16865.0794
2005-12-02 12:45:00,52.19,52.25,52.19,52.25,45745.149911816574,31.2095,31.2454,31.2095,31.2454,45745.1499
2005-12-02 12:50:00,52.25,52.28,52.22,52.23,20833.33333333333,31.2454,31.2633,31.2274,31.2334,20833.3333
2005-12-02 12:55:00,52.23,52.25,52.23,52.25,16424.162257495587,31.2334,31.2454,31.2334,31.2454,16424.1623
2005-12-02 13:00:00,52.25,52.25,52.21,52.25,25132.27513227513,31.2454,31.2454,31.2214,31.2454,25132.2751
2005-12-02 13:05:00,52.25,52.25,52.21,52.21,5291.00529100529,31.2454,31.2454,31.2214,31.2214,5291.0053
2005-12-02 13:10:00,52.22,52.23,52.18,52.23,5511.463844797177,31.2274,31.2334,31.2035,31.2334,5511.4638
2005-12-02 13:15:00,52.22,52.23,52.21,52.22,3527.336860670194,31.2274,31.2334,31.2214,31.2274,3527.3369
2005-12-02 13:20:00,52.22,52.22,52.22,52.22,4739.858906525573,31.2274,31.2274,31.2274,31.2274,4739.8589
2005-12-02 13:25:00,52.22,52.22,52.21,52.21,6172.839506172839,31.2274,31.2274,31.2214,31.2214,6172.8395
2005-12-02 13:30:00,52.21,52.22,52.21,52.21,14880.95238095238,31.2214,31.2274,31.2214,31.2214,14880.9524
2005-12-02 13:35:00,52.22,52.23,52.21,52.21,1212.522045855379,31.2274,31.2334,31.2214,31.2214,1212.522
2005-12-02 13:40:00,52.21,52.22,52.21,52.21,2976.190476190476,31.2214,31.2274,31.2214,31.2214,2976.1905
2005-12-02 13:45:00,52.24,52.25,52.24,52.25,8487.654320987653,31.2394,31.2454,31.2394,31.2454,8487.6543
2005-12-02 13:50:00,52.25,52.25,52.23,52.23,4739.858906525573,31.2454,31.2454,31.2334,31.2334,4739.8589
2005-12-02 13:55:00,52.23,52.24,52.21,52.24,6503.5273368606695,31.2334,31.2394,31.2214,31.2394,6503.5273
2005-12-02 14:00:00,52.25,52.25,52.25,52.25,110.22927689594356,31.2454,31.2454,31.2454,31.2454,110.2293
2005-12-02 14:05:00,52.25,52.28,52.25,52.28,771.6049382716049,31.2454,31.2633,31.2454,31.2633,771.6049
2005-12-02 14:10:00,52.26,52.27,52.24,52.24,3417.10758377425,31.2513,31.2573,31.2394,31.2394,3417.1076
2005-12-02 14:15:00,52.25,52.3,52.25,52.29,7495.5908289241615,31.2454,31.2753,31.2454,31.2693,7495.5908
2005-12-02 14:20:00,52.29,52.29,52.25,52.25,4739.858906525573,31.2693,31.2693,31.2454,31.2454,4739.8589
2005-12-02 14:25:00,52.25,52.27,52.23,52.23,6834.2151675485,31.2454,31.2573,31.2334,31.2334,6834.2152
2005-12-02 14:30:00,52.23,52.23,52.22,52.23,3086.4197530864194,31.2334,31.2334,31.2274,31.2334,3086.4198
2005-12-02 14:35:00,52.23,52.23,52.19,52.19,18298.059964726628,31.2334,31.2334,31.2095,31.2095,18298.06
2005-12-02 14:40:00,52.19,52.2,52.18,52.2,5070.546737213404,31.2095,31.2155,31.2035,31.2155,5070.5467
2005-12-02 14:45:00,52.2,52.24,52.2,52.21,7164.902998236331,31.2155,31.2394,31.2155,31.2214,7164.903
2005-12-02 14:50:00,52.22,52.22,52.18,52.21,5731.922398589065,31.2274,31.2274,31.2035,31.2214,5731.9224
2005-12-02 14:55:00,52.24,52.25,52.24,52.24,3086.4197530864194,31.2394,31.2454,31.2394,31.2394,3086.4198
2005-12-02 15:00:00,52.24,52.25,52.18,52.18,4960.317460317459,31.2394,31.2454,31.2035,31.2035,4960.3175
2005-12-02 15:05:00,52.17,52.2,52.17,52.18,1763.668430335097,31.1975,31.2155,31.1975,31.2035,1763.6684
2005-12-02 15:10:00,52.18,52.25,52.17,52.25,10912.698412698412,31.2035,31.2454,31.1975,31.2454,10912.6984
2005-12-02 15:15:00,52.25,52.3,52.23,52.3,18628.74779541446,31.2454,31.2753,31.2334,31.2753,18628.7478
2005-12-02 15:20:00,52.3,52.31,52.27,52.29,6723.985890652557,31.2753,31.2812,31.2573,31.2693,6723.9859
2005-12-02 15:25:00,52.27,52.3,52.25,52.3,40784.83245149911,31.2573,31.2753,31.2454,31.2753,40784.8325
2005-12-02 15:30:00,52.3,52.3,52.27,52.29,3637.566137566137,31.2753,31.2753,31.2573,31.2693,3637.5661
2005-12-02 15:35:00,52.29,52.29,52.26,52.29,8377.42504409171,31.2693,31.2693,31.2513,31.2693,8377.425
2005-12-02 15:40:00,52.28,52.28,52.22,52.22,16313.932980599646,31.2633,31.2633,31.2274,31.2274,16313.933
2005-12-02 15:45:00,52.21,52.25,52.2,52.23,17085.53791887125,31.2214,31.2454,31.2155,31.2334,17085.5379
2005-12-02 15:50:00,52.23,52.25,52.21,52.21,32076.719576719574,31.2334,31.2454,31.2214,31.2214,32076.7196
2005-12-02 15:55:00,52.21,52.23,52.16,52.2,50925.92592592592,31.2214,31.2334,31.1915,31.2155,50925.9259
2005-12-05 09:30:00,52.18,52.23,52.15,52.15,34832.451499118164,31.2035,31.2334,31.1856,31.1856,34832.4515
2005-12-05 09:35:00,52.15,52.15,52.07,52.13,24029.982363315696,31.1856,31.1856,31.1377,31.1736,24029.9824
2005-12-05 09:40:00,52.14,52.21,52.14,52.16,24360.670194003524,31.1796,31.2214,31.1796,31.1915,24360.6702
2005-12-05 09:45:00,52.15,52.16,52.01,52.01,49052.02821869488,31.1856,31.1915,31.1018,31.1018,49052.0282
2005-12-05 09:50:00,51.98,51.99,51.67,51.67,155202.8218694885,31.0839,31.0899,30.8985,30.8985,155202.8219
2005-12-05 09:55:00,51.67,52.07,51.67,51.98,56327.16049382716,30.8985,31.1377,30.8985,31.0839,56327.1605
2005-12-05 10:00:00,51.95,51.95,51.86,51.95,24691.358024691355,31.066,31.066,31.0121,31.066,24691.358
2005-12-05 10:05:00,51.94,52.02,51.93,51.96,28990.299823633155,31.06,31.1078,31.054,31.0719,28990.2998
2005-12-05 10:10:00,51.96,52.06,51.95,51.98,19069.66490299824,31.0719,31.1317,31.066,31.0839,19069.6649
2005-12-05 10:15:00,51.97,51.97,51.89,51.9,48941.79894179894,31.0779,31.0779,31.0301,31.0361,48941.7989
2005-12-05 10:20:00,51.9,51.98,51.9,51.96,38029.10052910053,31.0361,31.0839,31.0361,31.0719,38029.1005
2005-12-05 10:25:00,51.95,51.99,51.95,51.98,31635.8024691358,31.066,31.0899,31.066,31.0839,31635.8025
2005-12-05 10:30:00,51.98,51.98,51.85,51.85,26455.02645502645,31.0839,31.0839,31.0062,31.0062,26455.0265
2005-12-05 10:35:00,51.85,51.91,51.85,51.89,37698.41269841269,31.0062,31.042,31.0062,31.0301,37698.4127
2005-12-05 10:40:00,51.89,51.91,51.86,51.9,58421.51675485008,31.0301,31.042,31.0121,31.0361,58421.5168
2005-12-05 10:45:00,51.92,51.96,51.89,51.9,9369.488536155202,31.048,31.0719,31.0301,31.0361,9369.4885
2005-12-05 10:50:00,51.9,51.92,51.9,51.91,11353.615520282186,31.0361,31.048,31.0361,31.042,11353.6155
2005-12-05 10:55:00,51.92,51.96,51.92,51.96,21164.02116402116,31.048,31.0719,31.048,31.0719,21164.0212
2005-12-05 11:00:00,51.95,52.0,51.94,52.0,18187.830687830687,31.066,31.0959,31.06,31.0959,18187.8307
2005-12-05 11:05:00,52.01,52.01,51.98,52.0,4519.400352733685,31.1018,31.1018,31.0839,31.0959,4519.4004
2005-12-05 11:10:00,52.01,52.11,52.01,52.11,36265.43209876543,31.1018,31.1616,31.1018,31.1616,36265.4321
2005-12-05 11:15:00,52.05,52.09,52.05,52.08,14440.035273368603,31.1258,31.1497,31.1258,31.1437,14440.0353
2005-12-05 11:20:00,52.1,52.18,52.1,52.16,14440.035273368603,31.1557,31.2035,31.1557,31.1915,14440.0353
2005-12-05 11:25:00,52.17,52.24,52.15,52.23,15873.015873015873,31.1975,31.2394,31.1856,31.2334,15873.0159
2005-12-05 11:30:00,52.2,52.2,52.15,52.16,12235.449735449734,31.2155,31.2155,31.1856,31.1915,12235.4497
2005-12-05 11:35:00,52.16,52.27,52.15,52.27,24140.21164021164,31.1915,31.2573,31.1856,31.2573,24140.2116
2005-12-05 11:40:00,52.27,52.35,52.25,52.33,21053.79188712522,31.2573,31.3052,31.2454,31.2932,21053.7919
2005-12-05 11:45:00,52.32,52.32,52.16,52.16,15432.098765432096,31.2872,31.2872,31.1915,31.1915,15432.0988
2005-12-05 11:50:00,52.16,52.16,52.08,52.08,14880.95238095238,31.1915,31.1915,31.1437,31.1437,14880.9524
2005-12-05 11:55:00,52.08,52.08,52.06,52.08,25793.65079365079,31.1437,31.1437,31.1317,31.1437,25793.6508
2005-12-05 12:00:00,52.09,52.1,52.05,52.06,32958.55379188712,31.1497,31.1557,31.1258,31.1317,32958.5538
2005-12-05 12:05:00,52.06,52.11,52.04,52.06,25242.50440917108,31.1317,31.1616,31.1198,31.1317,25242.5044
2005-12-05 12:10:00,52.06,52.06,52.03,52.03,4629.629629629629,31.1317,31.1317,31.1138,31.1138,4629.6296
2005-12-05 12:15:00,52.04,52.09,52.04,52.07,6393.298059964726,31.1198,31.1497,31.1198,31.1377,6393.2981
2005-12-05 12:20:00,52.07,52.07,52.05,52.05,3417.10758377425,31.1377,31.1377,31.1258,31.1258,3417.1076
2005-12-05 12:25:00,52.04,52.07,52.04,52.07,8046.737213403879,31.1198,31.1377,31.1198,31.1377,8046.7372
2005-12-05 12:30:00,52.07,52.09,52.07,52.08,5070.546737213404,31.1377,31.1497,31.1377,31.1437,5070.5467
2005-12-05 12:35:00,52.08,52.15,52.08,52.12,10141.093474426809,31.1437,31.1856,31.1437,31.1676,10141.0935
2005-12-05 12:40:00,52.14,52.23,52.12,52.22,19290.123456790123,31.1796,31.2334,31.1676,31.2274,19290.1235
2005-12-05 12:45:00,52.22,52.25,52.22,52.25,17746.91358024691,31.2274,31.2454,31.2274,31.2454,17746.9136
2005-12-05 12:50:00,52.25,52.25,52.23,52.23,6172.839506172839,31.2454,31.2454,31.2334,31.2334,6172.8395
2005-12-05 12:55:00,52.23,52.24,52.21,52.24,5952.380952380951,31.2334,31.2394,31.2214,31.2394,5952.381
2005-12-05 13:00:00,52.24,52.24,52.15,52.16,7936.507936507935,31.2394,31.2394,31.1856,31.1915,7936.5079
2005-12-05 13:05:00,52.16,52.18,52.15,52.17,33068.783068783065,31.1915,31.2035,31.1856,31.1975,33068.7831
2005-12-05 13:10:00,52.17,52.21,52.16,52.16,5291.00529100529,31.1975,31.2214,31.1915,31.1915,5291.0053
2005-12-05 13:15:00,52.15,52.19,52.15,52.18,23589.06525573192,31.1856,31.2095,31.1856,31.2035,23589.0653
2005-12-05 13:20:00,52.18,52.2,52.17,52.19,3527.336860670194,31.2035,31.2155,31.1975,31.2095,3527.3369
2005-12-05 13:25:00,52.19,52.24,52.18,52.24,8487.654320987653,31.2095,31.2394,31.2035,31.2394,8487.6543
2005-12-05 13:30:00,52.24,52.24,52.16,52.19,14880.95238095238,31.2394,31.2394,31.1915,31.2095,14880.9524
2005-12-05 13:35:00,52.19,52.21,52.17,52.19,13778.659611992944,31.2095,31.2214,31.1975,31.2095,13778.6596
2005-12-05 13:40:00,52.19,52.2,52.18,52.19,21825.396825396823,31.2095,31.2155,31.2035,31.2095,21825.3968
2005-12-05 13:45:00,52.19,52.19,52.18,52.18,2755.7319223985887,31.2095,31.2095,31.2035,31.2035,2755.7319
2005-12-05 13:50:00,52.17,52.18,52.15,52.15,13007.05467372134,31.1975,31.2035,31.1856,31.1856,13007.0547
2005-12-05 13:55:00,52.15,52.17,52.13,52.15,30974.426807760137,31.1856,31.1975,31.1736,31.1856,30974.4268
2005-12-05 14:00:00,52.12,52.15,52.09,52.14,13888.888888888889,31.1676,31.1856,31.1497,31.1796,13888.8889
2005-12-05 14:05:00,52.15,52.16,52.1,52.11,34171.0758377425,31.1856,31.1915,31.1557,31.1616,34171.0758
2005-12-05 14:10:00,52.11,52.15,52.09,52.12,9369.488536155202,31.1616,31.1856,31.1497,31.1676,9369.4885
2005-12-05 14:15:00,52.1,52.17,52.1,52.15,13227.513227513226,31.1557,31.1975,31.1557,31.1856,13227.5132
2005-12-05 14:20:00,52.16,52.21,52.16,52.17,8818.342151675484,31.1915,31.2214,31.1915,31.1975,8818.3422
2005-12-05 14:25:00,52.17,52.18,52.14,52.18,9038.80070546737,31.1975,31.2035,31.1796,31.2035,9038.8007
2005-12-05 14:30:00,52.21,52.21,52.11,52.17,13007.05467372134,31.2214,31.2214,31.1616,31.1975,13007.0547
2005-12-05 14:35:00,52.16,52.25,52.16,52.25,16865.079365079364,31.1915,31.2454,31.1915,31.2454,16865.0794
2005-12-05 14:40:00,52.25,52.28,52.24,52.27,19510.58201058201,31.2454,31.2633,31.2394,31.2573,19510.582
2005-12-05 14:45:00,52.28,52.3,52.18,52.22,15983.245149911814,31.2633,31.2753,31.2035,31.2274,15983.2451
2005-12-05 14:50:00,52.23,52.24,52.15,52.15,10912.698412698412,31.2334,31.2394,31.1856,31.1856,10912.6984
2005-12-05 14:55:00,52.15,52.18,52.15,52.15,13337.742504409169,31.1856,31.2035,31.1856,31.1856,13337.7425
2005-12-05 15:00:00,52.15,52.16,52.13,52.15,16093.474426807756,31.1856,31.1915,31.1736,31.1856,16093.4744
2005-12-05 15:05:00,52.14,52.15,52.14,52.15,8928.571428571428,31.1796,31.1856,31.1796,31.1856,8928.5714
2005-12-05 15:10:00,52.15,52.15,52.13,52.13,16754.85008818342,31.1856,31.1856,31.1736,31.1736,16754.8501
2005-12-05 15:15:00,52.13,52.23,52.13,52.23,29210.75837742504,31.1736,31.2334,31.1736,31.2334,29210.7584
2005-12-05 15:20:00,52.22,52.25,52.17,52.2,15211.64021164021,31.2274,31.2454,31.1975,31.2155,15211.6402
2005-12-05 15:25:00,52.2,52.21,52.15,52.16,12235.449735449734,31.2155,31.2214,31.1856,31.1915,12235.4497
2005-12-05 15:30:00,52.16,52.23,52.15,52.2,13558.201058201055,31.1915,31.2334,31.1856,31.2155,13558.2011
2005-12-05 15:35:00,52.22,52.25,52.18,52.19,14880.95238095238,31.2274,31.2454,31.2035,31.2095,14880.9524
2005-12-05 15:40:00,52.19,52.22,52.15,52.22,17636.68430335097,31.2095,31.2274,31.1856,31.2274,17636.6843
2005-12-05 15:45:00,52.22,52.25,52.2,52.25,14880.95238095238,31.2274,31.2454,31.2155,31.2454,14880.9524
2005-12-05 15:50:00,52.25,52.25,52.17,52.21,39682.53968253968,31.2454,31.2454,31.1975,31.2214,39682.5397
2005-12-05 15:55:00,52.2,52.23,52.17,52.2,52028.21869488536,31.2155,31.2334,31.1975,31.2155,52028.2187
2005-12-06 09:30:00,52.21,52.35,52.17,52.25,35934.7442680776,31.2214,31.3052,31.1975,31.2454,35934.7443
2005-12-06 09:35:00,52.25,52.53,52.25,52.47,19290.123456790123,31.2454,31.4128,31.2454,31.3769,19290.1235
2005-12-06 09:40:00,52.47,52.48,52.41,52.44,14660.493827160491,31.3769,31.3829,31.341,31.359,14660.4938
2005-12-06 09:45:00,52.44,52.55,52.39,52.41,32186.948853615515,31.359,31.4248,31.3291,31.341,32186.9489
2005-12-06 09:50:00,52.42,52.54,52.42,52.53,41446.20811287477,31.347,31.4188,31.347,31.4128,41446.2081
2005-12-06 09:55:00,52.53,52.53,52.48,52.5,15873.015873015873,31.4128,31.4128,31.3829,31.3949,15873.0159
2005-12-06 10:00:00,52.5,52.54,52.47,52.54,17967.3721340388,31.3949,31.4188,31.3769,31.4188,17967.3721
2005-12-06 10:05:00,52.54,52.55,52.49,52.5,11133.156966490298,31.4188,31.4248,31.3889,31.3949,11133.157
2005-12-06 10:10:00,52.51,52.58,52.5,52.58,16975.308641975305,31.4008,31.4427,31.3949,31.4427,16975.3086
2005-12-06 10:15:00,52.58,52.6,52.55,52.55,28549.38271604938,31.4427,31.4547,31.4248,31.4248,28549.3827
2005-12-06 10:20:00,52.56,52.61,52.55,52.58,17085.53791887125,31.4307,31.4606,31.4248,31.4427,17085.5379
2005-12-06 10:25:00,52.58,52.59,52.55,52.57,14660.493827160491,31.4427,31.4487,31.4248,31.4367,14660.4938
2005-12-06 10:30:00,52.57,52.58,52.57,52.58,17305.996472663137,31.4367,31.4427,31.4367,31.4427,17305.9965
2005-12-06 10:35:00,52.59,52.6,52.54,52.56,9920.63492063492,31.4487,31.4547,31.4188,31.4307,9920.6349
2005-12-06 10:40:00,52.56,52.57,52.55,52.56,6944.444444444443,31.4307,31.4367,31.4248,31.4307,6944.4444
2005-12-06 10:45:00,52.56,52.58,52.54,52.58,34942.6807760141,31.4307,31.4427,31.4188,31.4427,34942.6808
2005-12-06 10:50:00,52.58,52.58,52.54,52.56,39351.85185185185,31.4427,31.4427,31.4188,31.4307,39351.8519
2005-12-06 10:55:00,52.56,52.57,52.55,52.55,17857.142857142855,31.4307,31.4367,31.4248,31.4248,17857.1429
2005-12-06 11:00:00,52.55,52.57,52.55,52.57,14219.576719576718,31.4248,31.4367,31.4248,31.4367,14219.5767
2005-12-06 11:05:00,52.57,52.57,52.56,52.57,5621.693121693121,31.4367,31.4367,31.4307,31.4367,5621.6931
2005-12-06 11:10:00,52.57,52.57,52.54,52.56,15983.245149911814,31.4367,31.4367,31.4188,31.4307,15983.2451
2005-12-06 11:15:00,52.55,52.57,52.55,52.56,13999.11816578483,31.4248,31.4367,31.4248,31.4307,13999.1182
2005-12-06 11:20:00,52.56,52.56,52.54,52.56,8818.342151675484,31.4307,31.4307,31.4188,31.4307,8818.3422
2005-12-06 11:25:00,52.57,52.62,52.56,52.57,67350.08818342151,31.4367,31.4666,31.4307,31.4367,67350.0882
2005-12-06 11:30:00,52.58,52.61,52.55,52.61,22707.231040564373,31.4427,31.4606,31.4248,31.4606,22707.231
2005-12-06 11:35:00,52.6,52.62,52.6,52.62,16865.079365079364,31.4547,31.4666,31.4547,31.4666,16865.0794
2005-12-06 11:40:00,52.61,52.74,52.61,52.67,93253.96825396824,31.4606,31.5384,31.4606,31.4965,93253.9683
2005-12-06 11:45:00,52.68,52.7,52.64,52.64,5731.922398589065,31.5025,31.5145,31.4786,31.4786,5731.9224
2005-12-06 11:50:00,52.64,52.64,52.62,52.64,13999.11816578483,31.4786,31.4786,31.4666,31.4786,13999.1182
2005-12-06 11:55:00,52.63,52.63,52.56,52.6,11794.53262786596,31.4726,31.4726,31.4307,31.4547,11794.5326
2005-12-06 12:00:00,52.62,52.64,52.6,52.61,4078.483245149912,31.4666,31.4786,31.4547,31.4606,4078.4832
2005-12-06 12:05:00,52.62,52.65,52.61,52.65,24911.81657848324,31.4666,31.4846,31.4606,31.4846,24911.8166
2005-12-06 12:10:00,52.65,52.66,52.62,52.66,49492.945326278656,31.4846,31.4905,31.4666,31.4905,49492.9453
2005-12-06 12:15:00,52.67,52.71,52.66,52.71,13778.659611992944,31.4965,31.5204,31.4905,31.5204,13778.6596
2005-12-06 12:20:00,52.71,52.73,52.67,52.67,17636.68430335097,31.5204,31.5324,31.4965,31.4965,17636.6843
2005-12-06 12:25:00,52.67,52.73,52.67,52.71,9259.259259259255,31.4965,31.5324,31.4965,31.5204,9259.2593
2005-12-06 12:30:00,52.72,52.72,52.66,52.67,6723.985890652557,31.5264,31.5264,31.4905,31.4965,6723.9859
2005-12-06 12:35:00,52.67,52.68,52.66,52.66,5842.151675485008,31.4965,31.5025,31.4905,31.4905,5842.1517
2005-12-06 12:40:00,52.65,52.65,52.62,52.63,14550.264550264548,31.4846,31.4846,31.4666,31.4726,14550.2646
2005-12-06 12:45:00,52.62,52.64,52.62,52.62,3086.4197530864194,31.4666,31.4786,31.4666,31.4666,3086.4198
2005-12-06 12:50:00,52.63,52.64,52.62,52.63,9589.947089947089,31.4726,31.4786,31.4666,31.4726,9589.9471
2005-12-06 12:55:00,52.62,52.62,52.59,52.59,7275.132275132274,31.4666,31.4666,31.4487,31.4487,7275.1323
2005-12-06 13:00:00,52.61,52.62,52.6,52.62,12676.366843033507,31.4606,31.4666,31.4547,31.4666,12676.3668
2005-12-06 13:05:00,52.63,52.64,52.62,52.64,3747.7954144620808,31.4726,31.4786,31.4666,31.4786,3747.7954
2005-12-06 13:10:00,52.64,52.64,52.63,52.63,5180.776014109347,31.4786,31.4786,31.4726,31.4726,5180.776
2005-12-06 13:15:00,52.63,52.63,52.61,52.61,2865.9611992945324,31.4726,31.4726,31.4606,31.4606,2865.9612
2005-12-06 13:20:00,52.62,52.65,52.6,52.63,20723.104056437387,31.4666,31.4846,31.4547,31.4726,20723.1041
2005-12-06 13:25:00,52.63,52.63,52.62,52.63,12455.90828924162,31.4726,31.4726,31.4666,31.4726,12455.9083
2005-12-06 13:30:00,52.64,52.66,52.63,52.66,6393.298059964726,31.4786,31.4905,31.4726,31.4905,6393.2981
2005-12-06 13:35:00,52.66,52.69,52.65,52.67,5401.234567901234,31.4905,31.5085,31.4846,31.4965,5401.2346
2005-12-06 13:40:00,52.68,52.68,52.63,52.64,5180.776014109347,31.5025,31.5025,31.4726,31.4786,5180.776
2005-12-06 13:45:00,52.62,52.66,52.62,52.64,8597.883597883598,31.4666,31.4905,31.4666,31.4786,8597.8836
2005-12-06 13:50:00,52.64,52.65,52.64,52.64,2314.8148148148143,31.4786,31.4846,31.4786,31.4786,2314.8148
2005-12-06 13:55:00,52.65,52.65,52.64,52.65,5731.922398589065,31.4846,31.4846,31.4786,31.4846,5731.9224
2005-12-06 14:00:00,52.64,52.65,52.64,52.64,11904.761904761905,31.4786,31.4846,31.4786,31.4786,11904.7619
2005-12-06 14:05:00,52.64,52.66,52.64,52.64,5401.234567901234,31.4786,31.4905,31.4786,31.4786,5401.2346
2005-12-06 14:10:00,52.64,52.66,52.63,52.65,9369.488536155202,31.4786,31.4905,31.4726,31.4846,9369.4885
2005-12-06 14:15:00,52.65,52.7,52.64,52.68,14770.723104056437,31.4846,31.5145,31.4786,31.5025,14770.7231
2005-12-06 14:20:00,52.68,52.68,52.66,52.68,1653.4391534391532,31.5025,31.5025,31.4905,31.5025,1653.4392
2005-12-06 14:25:00,52.66,52.68,52.65,52.67,2976.190476190476,31.4905,31.5025,31.4846,31.4965,2976.1905
2005-12-06 14:30:00,52.67,52.67,52.66,52.66,1984.126984126984,31.4965,31.4965,31.4905,31.4905,1984.127
2005-12-06 14:35:00,52.67,52.68,52.66,52.67,8487.654320987653,31.4965,31.5025,31.4905,31.4965,8487.6543
2005-12-06 14:40:00,52.66,52.7,52.66,52.7,5291.00529100529,31.4905,31.5145,31.4905,31.5145,5291.0053
2005-12-06 14:45:00,52.7,52.7,52.66,52.66,4409.171075837742,31.5145,31.5145,31.4905,31.4905,4409.1711
2005-12-06 14:50:00,52.66,52.69,52.64,52.65,10582.01058201058,31.4905,31.5085,31.4786,31.4846,10582.0106
2005-12-06 14:55:00,52.65,52.66,52.64,52.64,40343.91534391534,31.4846,31.4905,31.4786,31.4786,40343.9153
2005-12-06 15:00:00,52.65,52.65,52.61,52.62,34832.451499118164,31.4846,31.4846,31.4606,31.4666,34832.4515
2005-12-06 15:05:00,52.62,52.63,52.59,52.6,17085.53791887125,31.4666,31.4726,31.4487,31.4547,17085.5379
2005-12-06 15:10:00,52.6,52.6,52.57,52.57,11794.53262786596,31.4547,31.4547,31.4367,31.4367,11794.5326
2005-12-06 15:15:00,52.57,52.6,52.57,52.59,17305.996472663137,31.4367,31.4547,31.4367,31.4487,17305.9965
2005-12-06 15:20:00,52.59,52.61,52.58,52.59,10030.864197530864,31.4487,31.4606,31.4427,31.4487,10030.8642
2005-12-06 15:25:00,52.58,52.63,52.57,52.57,14440.035273368603,31.4427,31.4726,31.4367,31.4367,14440.0353
2005-12-06 15:30:00,52.58,52.59,52.57,52.57,15762.786596119928,31.4427,31.4487,31.4367,31.4367,15762.7866
2005-12-06 15:35:00,52.57,52.57,52.55,52.55,39682.53968253968,31.4367,31.4367,31.4248,31.4248,39682.5397
2005-12-06 15:40:00,52.55,52.57,52.53,52.56,48390.65255731922,31.4248,31.4367,31.4128,31.4307,48390.6526
2005-12-06 15:45:00,52.56,52.57,52.53,52.54,28769.841269841265,31.4307,31.4367,31.4128,31.4188,28769.8413
2005-12-06 15:50:00,52.54,52.55,52.53,52.55,29982.36331569665,31.4188,31.4248,31.4128,31.4248,29982.3633
2005-12-06 15:55:00,52.54,52.55,52.53,52.53,27888.00705467372,31.4188,31.4248,31.4128,31.4128,27888.0071
2005-12-07 09:30:00,52.62,52.62,52.48,52.5,20833.33333333333,31.4666,31.4666,31.3829,31.3949,20833.3333
2005-12-07 09:35:00,52.51,52.57,52.5,52.57,8597.883597883598,31.4008,31.4367,31.3949,31.4367,8597.8836
2005-12-07 09:40:00,52.57,52.57,52.4,52.48,7826.278659611992,31.4367,31.4367,31.3351,31.3829,7826.2787
2005-12-07 09:45:00,52.48,52.48,52.37,52.38,12125.220458553791,31.3829,31.3829,31.3171,31.3231,12125.2205
2005-12-07 09:50:00,52.38,52.49,52.38,52.44,23919.75308641975,31.3231,31.3889,31.3231,31.359,23919.7531
2005-12-07 09:55:00,52.43,52.47,52.34,52.35,32297.17813051146,31.353,31.3769,31.2992,31.3052,32297.1781
2005-12-07 10:00:00,52.4,52.46,52.39,52.45,37037.03703703703,31.3351,31.3709,31.3291,31.365,37037.037
2005-12-07 10:05:00,52.45,52.52,52.45,52.5,8708.112874779541,31.365,31.4068,31.365,31.3949,8708.1129
2005-12-07 10:10:00,52.51,52.56,52.51,52.55,16754.85008818342,31.4008,31.4307,31.4008,31.4248,16754.8501
2005-12-07 10:15:00,52.55,52.55,52.48,52.48,38359.78835978836,31.4248,31.4248,31.3829,31.3829,38359.7884
2005-12-07 10:20:00,52.47,52.48,52.46,52.46,3417.10758377425,31.3769,31.3829,31.3709,31.3709,3417.1076
2005-12-07 10:25:00,52.46,52.5,52.41,52.5,19290.123456790123,31.3709,31.3949,31.341,31.3949,19290.1235
2005-12-07 10:30:00,52.46,52.56,52.46,52.56,47288.35978835978,31.3709,31.4307,31.3709,31.4307,47288.3598
2005-12-07 10:35:00,52.57,52.68,52.57,52.63,27998.23633156966,31.4367,31.5025,31.4367,31.4726,27998.2363
2005-12-07 10:40:00,52.64,52.64,52.59,52.62,2535.2733686067018,31.4786,31.4786,31.4487,31.4666,2535.2734
2005-12-07 10:45:00,52.59,52.59,52.52,52.54,3527.336860670194,31.4487,31.4487,31.4068,31.4188,3527.3369
2005-12-07 10:50:00,52.55,52.55,52.5,52.51,3637.566137566137,31.4248,31.4248,31.3949,31.4008,3637.5661
2005-12-07 10:55:00,52.52,52.53,52.48,52.48,13558.201058201055,31.4068,31.4128,31.3829,31.3829,13558.2011
2005-12-07 11:00:00,52.48,52.55,52.48,52.52,37477.95414462081,31.3829,31.4248,31.3829,31.4068,37477.9541
2005-12-07 11:05:00,52.52,52.53,52.47,52.51,2645.502645502645,31.4068,31.4128,31.3769,31.4008,2645.5026
2005-12-07 11:10:00,52.48,52.5,52.45,52.49,5621.693121693121,31.3829,31.3949,31.365,31.3889,5621.6931
2005-12-07 11:15:00,52.49,52.53,52.44,52.45,9589.947089947089,31.3889,31.4128,31.359,31.365,9589.9471
2005-12-07 11:20:00,52.46,52.55,52.46,52.54,8487.654320987653,31.3709,31.4248,31.3709,31.4188,8487.6543
2005-12-07 11:25:00,52.55,52.56,52.55,52.56,6393.298059964726,31.4248,31.4307,31.4248,31.4307,6393.2981
2005-12-07 11:30:00,52.55,52.57,52.53,52.55,10030.864197530864,31.4248,31.4367,31.4128,31.4248,10030.8642
2005-12-07 11:35:00,52.55,52.55,52.48,52.51,8377.42504409171,31.4248,31.4248,31.3829,31.4008,8377.425
2005-12-07 11:40:00,52.52,52.54,52.51,52.53,1984.126984126984,31.4068,31.4188,31.4008,31.4128,1984.127
2005-12-07 11:45:00,52.54,52.57,52.53,52.55,6723.985890652557,31.4188,31.4367,31.4128,31.4248,6723.9859
2005-12-07 11:50:00,52.55,52.55,52.54,52.54,13227.513227513226,31.4248,31.4248,31.4188,31.4188,13227.5132
2005-12-07 11:55:00,52.54,52.54,52.48,52.51,9810.405643738975,31.4188,31.4188,31.3829,31.4008,9810.4056
2005-12-07 12:00:00,52.5,52.51,52.49,52.5,5511.463844797177,31.3949,31.4008,31.3889,31.3949,5511.4638
2005-12-07 12:05:00,52.51,52.55,52.49,52.55,12014.991181657848,31.4008,31.4248,31.3889,31.4248,12014.9912
2005-12-07 12:10:00,52.55,52.55,52.45,52.5,8928.571428571428,31.4248,31.4248,31.365,31.3949,8928.5714
2005-12-07 12:15:00,52.5,52.52,52.45,52.52,7826.278659611992,31.3949,31.4068,31.365,31.4068,7826.2787
2005-12-07 12:20:00,52.52,52.53,52.49,52.51,4188.712522045855,31.4068,31.4128,31.3889,31.4008,4188.7125
2005-12-07 12:25:00,52.52,52.55,52.5,52.55,5511.463844797177,31.4068,31.4248,31.3949,31.4248,5511.4638
2005-12-07 12:30:00,52.55,52.55,52.53,52.54,1432.9805996472662,31.4248,31.4248,31.4128,31.4188,1432.9806
2005-12-07 12:35:00,52.54,52.55,52.51,52.51,4739.858906525573,31.4188,31.4248,31.4008,31.4008,4739.8589
2005-12-07 12:40:00,52.49,52.5,52.49,52.49,3417.10758377425,31.3889,31.3949,31.3889,31.3889,3417.1076
2005-12-07 12:45:00,52.49,52.57,52.49,52.54,8708.112874779541,31.3889,31.4367,31.3889,31.4188,8708.1129
2005-12-07 12:50:00,52.54,52.55,52.45,52.46,12014.991181657848,31.4188,31.4248,31.365,31.3709,12014.9912
2005-12-07 12:55:00,52.45,52.45,52.45,52.45,1653.4391534391532,31.365,31.365,31.365,31.365,1653.4392
2005-12-07 13:00:00,52.45,52.48,52.45,52.48,9479.717813051146,31.365,31.3829,31.365,31.3829,9479.7178
2005-12-07 13:05:00,52.48,52.48,52.45,52.45,6613.756613756613,31.3829,31.3829,31.365,31.365,6613.7566
2005-12-07 13:10:00,52.45,52.47,52.44,52.45,9810.405643738975,31.365,31.3769,31.359,31.365,9810.4056
2005-12-07 13:15:00,52.46,52.46,52.44,52.44,13117.283950617282,31.3709,31.3709,31.359,31.359,13117.284
2005-12-07 13:20:00,52.45,52.45,52.44,52.45,11904.761904761905,31.365,31.365,31.359,31.365,11904.7619
2005-12-07 13:25:00,52.45,52.45,52.43,52.43,38580.246913580246,31.365,31.365,31.353,31.353,38580.2469
2005-12-07 13:30:00,52.43,52.44,52.4,52.41,13558.201058201055,31.353,31.359,31.3351,31.341,13558.2011
2005-12-07 13:35:00,52.41,52.46,52.4,52.41,16424.162257495587,31.341,31.3709,31.3351,31.341,16424.1623
2005-12-07 13:40:00,52.4,52.41,52.36,52.39,20943.56261022928,31.3351,31.341,31.3111,31.3291,20943.5626
2005-12-07 13:45:00,52.4,52.41,52.34,52.35,32407.407407407405,31.3351,31.341,31.2992,31.3052,32407.4074
2005-12-07 13:50:00,52.35,52.37,52.34,52.35,26455.02645502645,31.3052,31.3171,31.2992,31.3052,26455.0265
2005-12-07 13:55:00,52.35,52.35,52.28,52.3,12676.366843033507,31.3052,31.3052,31.2633,31.2753,12676.3668
2005-12-07 14:00:00,52.3,52.3,52.19,52.2,14109.347442680775,31.2753,31.2753,31.2095,31.2155,14109.3474
2005-12-07 14:05:00,52.21,52.35,52.2,52.35,34501.76366843033,31.2214,31.3052,31.2155,31.3052,34501.7637
2005-12-07 14:10:00,52.35,52.41,52.33,52.41,8708.112874779541,31.3052,31.341,31.2932,31.341,8708.1129
2005-12-07 14:15:00,52.4,52.4,52.3,52.32,16754.85008818342,31.3351,31.3351,31.2753,31.2872,16754.8501
2005-12-07 14:20:00,52.31,52.51,52.26,52.27,8597.883597883598,31.2812,31.4008,31.2513,31.2573,8597.8836
2005-12-07 14:25:00,52.27,52.29,52.27,52.29,7275.132275132274,31.2573,31.2693,31.2573,31.2693,7275.1323
2005-12-07 14:30:00,52.29,52.34,52.25,52.32,31194.885361552024,31.2693,31.2992,31.2454,31.2872,31194.8854
2005-12-07 14:35:00,52.32,52.34,52.32,52.34,4850.088183421516,31.2872,31.2992,31.2872,31.2992,4850.0882
2005-12-07 14:40:00,52.34,52.38,52.34,52.36,8818.342151675484,31.2992,31.3231,31.2992,31.3111,8818.3422
2005-12-07 14:45:00,52.36,52.42,52.36,52.39,17305.996472663137,31.3111,31.347,31.3111,31.3291,17305.9965
2005-12-07 14:50:00,52.39,52.4,52.37,52.38,16203.703703703704,31.3291,31.3351,31.3171,31.3231,16203.7037
2005-12-07 14:55:00,52.37,52.4,52.35,52.35,13558.201058201055,31.3171,31.3351,31.3052,31.3052,13558.2011
2005-12-07 15:00:00,52.35,52.39,52.33,52.34,68342.151675485,31.3052,31.3291,31.2932,31.2992,68342.1517
2005-12-07 15:05:00,52.35,52.39,52.35,52.38,13447.971781305114,31.3052,31.3291,31.3052,31.3231,13447.9718
2005-12-07 15:10:00,52.36,52.36,52.28,52.3,11022.927689594357,31.3111,31.3111,31.2633,31.2753,11022.9277
2005-12-07 15:15:00,52.29,52.3,52.25,52.26,14770.723104056437,31.2693,31.2753,31.2454,31.2513,14770.7231
2005-12-07 15:20:00,52.27,52.35,52.25,52.35,29651.67548500881,31.2573,31.3052,31.2454,31.3052,29651.6755
2005-12-07 15:25:00,52.35,52.37,52.35,52.35,11243.38624338624,31.3052,31.3171,31.3052,31.3052,11243.3862
2005-12-07 15:30:00,52.35,52.35,52.31,52.33,10251.32275132275,31.3052,31.3052,31.2812,31.2932,10251.3228
2005-12-07 15:35:00,52.32,52.39,52.31,52.38,25573.192239858905,31.2872,31.3291,31.2812,31.3231,25573.1922
2005-12-07 15:40:00,52.38,52.44,52.37,52.39,30202.821869488533,31.3231,31.359,31.3171,31.3291,30202.8219
2005-12-07 15:45:00,52.39,52.45,52.39,52.44,45524.69135802469,31.3291,31.365,31.3291,31.359,45524.6914
2005-12-07 15:50:00,52.44,52.48,52.44,52.46,17305.996472663137,31.359,31.3829,31.359,31.3709,17305.9965
2005-12-07 15:55:00,52.46,52.48,52.41,52.42,36155.20282186948,31.3709,31.3829,31.341,31.347,36155.2028
2005-12-08 09:30:00,51.71,52.45,51.71,52.36,27888.00705467372,30.9224,31.365,30.9224,31.3111,27888.0071
2005-12-08 09:35:00,52.37,52.37,52.32,52.36,6834.2151675485,31.3171,31.3171,31.2872,31.3111,6834.2152
2005-12-08 09:40:00,52.36,52.5,52.35,52.44,22817.460317460314,31.3111,31.3949,31.3052,31.359,22817.4603
2005-12-08 09:45:00,52.44,52.48,52.42,52.45,14991.181657848325,31.359,31.3829,31.347,31.365,14991.1817
2005-12-08 09:50:00,52.45,52.45,52.36,52.36,42989.41798941798,31.365,31.365,31.3111,31.3111,42989.418
2005-12-08 09:55:00,52.36,52.45,52.36,52.38,33730.15873015873,31.3111,31.365,31.3111,31.3231,33730.1587
2005-12-08 10:00:00,52.38,52.41,52.36,52.41,25022.045855379187,31.3231,31.341,31.3111,31.341,25022.0459
2005-12-08 10:05:00,52.42,52.45,52.4,52.44,30202.821869488533,31.347,31.365,31.3351,31.359,30202.8219
2005-12-08 10:10:00,52.45,52.45,52.38,52.39,13337.742504409169,31.365,31.365,31.3231,31.3291,13337.7425
2005-12-08 10:15:00,52.39,52.4,52.38,52.39,9149.029982363314,31.3291,31.3351,31.3231,31.3291,9149.03
2005-12-08 10:20:00,52.4,52.45,52.4,52.44,9700.176366843032,31.3351,31.365,31.3351,31.359,9700.1764
2005-12-08 10:25:00,52.43,52.44,52.39,52.4,8156.966490299823,31.353,31.359,31.3291,31.3351,8156.9665
2005-12-08 10:30:00,52.42,52.45,52.4,52.44,23699.294532627864,31.347,31.365,31.3351,31.359,23699.2945
2005-12-08 10:35:00,52.44,52.5,52.42,52.5,22266.3139329806,31.359,31.3949,31.347,31.3949,22266.3139
2005-12-08 10:40:00,52.5,52.51,52.41,52.48,12566.137566137564,31.3949,31.4008,31.341,31.3829,12566.1376
2005-12-08 10:45:00,52.48,52.5,52.45,52.49,50374.7795414462,31.3829,31.3949,31.365,31.3889,50374.7795
2005-12-08 10:50:00,52.48,52.49,52.41,52.44,19620.81128747795,31.3829,31.3889,31.341,31.359,19620.8113
2005-12-08 10:55:00,52.44,52.49,52.43,52.49,29431.216931216928,31.359,31.3889,31.353,31.3889,29431.2169
2005-12-08 11:00:00,52.49,52.49,52.45,52.46,26014.10934744268,31.3889,31.3889,31.365,31.3709,26014.1093
2005-12-08 11:05:00,52.46,52.55,52.45,52.55,57319.22398589065,31.3709,31.4248,31.365,31.4248,57319.224
2005-12-08 11:10:00,52.55,52.62,52.55,52.62,72089.94708994708,31.4248,31.4666,31.4248,31.4666,72089.9471
2005-12-08 11:15:00,52.62,52.67,52.58,52.62,16754.85008818342,31.4666,31.4965,31.4427,31.4666,16754.8501
2005-12-08 11:20:00,52.63,52.63,52.6,52.62,22486.772486772483,31.4726,31.4726,31.4547,31.4666,22486.7725
2005-12-08 11:25:00,52.64,52.66,52.64,52.65,15211.64021164021,31.4786,31.4905,31.4786,31.4846,15211.6402
2005-12-08 11:30:00,52.65,52.67,52.63,52.64,16534.391534391532,31.4846,31.4965,31.4726,31.4786,16534.3915
2005-12-08 11:35:00,52.63,52.67,52.62,52.66,43650.79365079365,31.4726,31.4965,31.4666,31.4905,43650.7937
2005-12-08 11:40:00,52.66,52.66,52.61,52.64,15762.786596119928,31.4905,31.4905,31.4606,31.4786,15762.7866
2005-12-08 11:45:00,52.65,52.65,52.59,52.63,13778.659611992944,31.4846,31.4846,31.4487,31.4726,13778.6596
2005-12-08 11:50:00,52.63,52.64,52.62,52.63,9920.63492063492,31.4726,31.4786,31.4666,31.4726,9920.6349
2005-12-08 11:55:00,52.62,52.64,52.61,52.64,8156.966490299823,31.4666,31.4786,31.4606,31.4786,8156.9665
2005-12-08 12:00:00,52.62,52.64,52.62,52.64,14329.805996472662,31.4666,31.4786,31.4666,31.4786,14329.806
2005-12-08 12:05:00,52.62,52.64,52.61,52.64,16424.162257495587,31.4666,31.4786,31.4606,31.4786,16424.1623
2005-12-08 12:10:00,52.64,52.64,52.62,52.62,23809.52380952381,31.4786,31.4786,31.4666,31.4666,23809.5238
2005-12-08 12:15:00,52.62,52.64,52.62,52.62,17746.91358024691,31.4666,31.4786,31.4666,31.4666,17746.9136
2005-12-08 12:20:00,52.62,52.64,52.62,52.64,10692.239858906523,31.4666,31.4786,31.4666,31.4786,10692.2399
2005-12-08 12:25:00,52.66,52.66,52.62,52.62,13337.742504409169,31.4905,31.4905,31.4666,31.4666,13337.7425
2005-12-08 12:30:00,52.62,52.62,52.6,52.61,32186.948853615515,31.4666,31.4666,31.4547,31.4606,32186.9489
2005-12-08 12:35:00,52.61,52.64,52.61,52.62,22045.85537918871,31.4606,31.4786,31.4606,31.4666,22045.8554
2005-12-08 12:40:00,52.62,52.64,52.6,52.64,46296.29629629629,31.4666,31.4786,31.4547,31.4786,46296.2963
2005-12-08 12:45:00,52.63,52.64,52.59,52.64,40343.91534391534,31.4726,31.4786,31.4487,31.4786,40343.9153
2005-12-08 12:50:00,52.64,52.67,52.64,52.67,3858.024691358024,31.4786,31.4965,31.4786,31.4965,3858.0247
2005-12-08 12:55:00,52.66,52.69,52.66,52.67,10802.469135802468,31.4905,31.5085,31.4905,31.4965,10802.4691
2005-12-08 13:00:00,52.67,52.67,52.6,52.62,12345.679012345678,31.4965,31.4965,31.4547,31.4666,12345.679
2005-12-08 13:05:00,52.62,52.64,52.57,52.57,22266.3139329806,31.4666,31.4786,31.4367,31.4367,22266.3139
2005-12-08 13:10:00,52.58,52.62,52.56,52.62,18628.74779541446,31.4427,31.4666,31.4307,31.4666,18628.7478
2005-12-08 13:15:00,52.62,52.63,52.61,52.63,20392.416225749555,31.4666,31.4726,31.4606,31.4726,20392.4162
2005-12-08 13:20:00,52.64,52.64,52.63,52.63,11463.84479717813,31.4786,31.4786,31.4726,31.4726,11463.8448
2005-12-08 13:25:00,52.64,52.64,52.57,52.61,32186.948853615515,31.4786,31.4786,31.4367,31.4606,32186.9489
2005-12-08 13:30:00,52.61,52.68,52.58,52.66,14880.95238095238,31.4606,31.5025,31.4427,31.4905,14880.9524
2005-12-08 13:35:00,52.65,52.65,52.62,52.62,6613.756613756613,31.4846,31.4846,31.4666,31.4666,6613.7566
2005-12-08 13:40:00,52.62,52.65,52.58,52.65,17526.455026455023,31.4666,31.4846,31.4427,31.4846,17526.455
2005-12-08 13:45:00,52.65,52.65,52.62,52.63,17085.53791887125,31.4846,31.4846,31.4666,31.4726,17085.5379
2005-12-08 13:50:00,52.62,52.65,52.61,52.64,21935.626102292765,31.4666,31.4846,31.4606,31.4786,21935.6261
2005-12-08 13:55:00,52.65,52.68,52.65,52.68,18408.289241622573,31.4846,31.5025,31.4846,31.5025,18408.2892
2005-12-08 14:00:00,52.68,52.68,52.62,52.62,4850.088183421516,31.5025,31.5025,31.4666,31.4666,4850.0882
2005-12-08 14:05:00,52.63,52.63,52.59,52.6,28328.92416225749,31.4726,31.4726,31.4487,31.4547,28328.9242
2005-12-08 14:10:00,52.59,52.61,52.52,52.59,16865.079365079364,31.4487,31.4606,31.4068,31.4487,16865.0794
2005-12-08 14:15:00,52.57,52.59,52.51,52.54,27447.089947089946,31.4367,31.4487,31.4008,31.4188,27447.0899
2005-12-08 14:20:00,52.54,52.62,52.54,52.58,48280.42328042328,31.4188,31.4666,31.4188,31.4427,48280.4233
2005-12-08 14:25:00,52.58,52.58,52.55,52.56,15983.245149911814,31.4427,31.4427,31.4248,31.4307,15983.2451
2005-12-08 14:30:00,52.57,52.58,52.52,52.56,58972.6631393298,31.4367,31.4427,31.4068,31.4307,58972.6631
2005-12-08 14:35:00,52.58,52.58,52.52,52.57,16644.620811287477,31.4427,31.4427,31.4068,31.4367,16644.6208
2005-12-08 14:40:00,52.59,52.6,52.59,52.59,5180.776014109347,31.4487,31.4547,31.4487,31.4487,5180.776
2005-12-08 14:45:00,52.62,52.62,52.58,52.59,17636.68430335097,31.4666,31.4666,31.4427,31.4487,17636.6843
2005-12-08 14:50:00,52.58,52.6,52.56,52.6,7716.049382716048,31.4427,31.4547,31.4307,31.4547,7716.0494
2005-12-08 14:55:00,52.6,52.6,52.53,52.55,8267.195767195766,31.4547,31.4547,31.4128,31.4248,8267.1958
2005-12-08 15:00:00,52.56,52.6,52.56,52.58,12345.679012345678,31.4307,31.4547,31.4307,31.4427,12345.679
2005-12-08 15:05:00,52.59,52.59,52.55,52.55,7275.132275132274,31.4487,31.4487,31.4248,31.4248,7275.1323
2005-12-08 15:10:00,52.54,52.56,52.54,52.55,9369.488536155202,31.4188,31.4307,31.4188,31.4248,9369.4885
2005-12-08 15:15:00,52.55,52.56,52.54,52.55,7826.278659611992,31.4248,31.4307,31.4188,31.4248,7826.2787
2005-12-08 15:20:00,52.55,52.55,52.52,52.54,20943.56261022928,31.4248,31.4248,31.4068,31.4188,20943.5626
2005-12-08 15:25:00,52.55,52.6,52.55,52.6,17085.53791887125,31.4248,31.4547,31.4248,31.4547,17085.5379
2005-12-08 15:30:00,52.59,52.62,52.58,52.62,34281.305114638446,31.4487,31.4666,31.4427,31.4666,34281.3051
2005-12-08 15:35:00,52.64,52.66,52.63,52.65,57208.9947089947,31.4786,31.4905,31.4726,31.4846,57208.9947
2005-12-08 15:40:00,52.64,52.7,52.63,52.67,61287.47795414461,31.4786,31.5145,31.4726,31.4965,61287.478
2005-12-08 15:45:00,52.68,52.69,52.64,52.64,60736.33156966489,31.5025,31.5085,31.4786,31.4786,60736.3316
2005-12-08 15:50:00,52.65,52.71,52.64,52.71,32738.09523809524,31.4846,31.5204,31.4786,31.5204,32738.0952
2005-12-08 15:55:00,52.71,52.74,52.7,52.73,24581.12874779541,31.5204,31.5384,31.5145,31.5324,24581.1287
2005-12-09 09:30:00,52.72,52.75,52.71,52.71,22156.08465608465,31.5264,31.5444,31.5204,31.5204,22156.0847
2005-12-09 09:35:00,52.72,52.84,52.69,52.84,45855.37918871252,31.5264,31.5982,31.5085,31.5982,45855.3792
2005-12-09 09:40:00,52.84,52.89,52.82,52.83,29761.90476190476,31.5982,31.6281,31.5862,31.5922,29761.9048
2005-12-09 09:45:00,52.82,52.94,52.8,52.88,22927.68959435626,31.5862,31.658,31.5743,31.6221,22927.6896
2005-12-09 09:50:00,52.88,52.91,52.86,52.89,10912.698412698412,31.6221,31.64,31.6101,31.6281,10912.6984
2005-12-09 09:55:00,52.88,52.89,52.74,52.74,10251.32275132275,31.6221,31.6281,31.5384,31.5384,10251.3228
2005-12-09 10:00:00,52.74,52.84,52.74,52.83,8597.883597883598,31.5384,31.5982,31.5384,31.5922,8597.8836
2005-12-09 10:05:00,52.83,52.89,52.82,52.89,9038.80070546737,31.5922,31.6281,31.5862,31.6281,9038.8007
2005-12-09 10:10:00,52.89,52.96,52.87,52.96,13227.513227513226,31.6281,31.6699,31.6161,31.6699,13227.5132
2005-12-09 10:15:00,52.96,52.96,52.85,52.85,19179.894179894178,31.6699,31.6699,31.6042,31.6042,19179.8942
2005-12-09 10:20:00,52.86,52.9,52.78,52.8,24140.21164021164,31.6101,31.6341,31.5623,31.5743,24140.2116
2005-12-09 10:25:00,52.79,52.82,52.74,52.8,92151.6754850088,31.5683,31.5862,31.5384,31.5743,92151.6755
2005-12-09 10:30:00,52.79,52.84,52.75,52.83,19841.26984126984,31.5683,31.5982,31.5444,31.5922,19841.2698
2005-12-09 10:35:00,52.83,52.84,52.78,52.82,100529.10052910051,31.5922,31.5982,31.5623,31.5862,100529.1005
2005-12-09 10:40:00,52.82,52.82,52.77,52.79,114858.90652557318,31.5862,31.5862,31.5563,31.5683,114858.9065
2005-12-09 10:45:00,52.76,52.8,52.76,52.8,13117.283950617282,31.5503,31.5743,31.5503,31.5743,13117.284
2005-12-09 10:50:00,52.8,52.8,52.76,52.76,4188.712522045855,31.5743,31.5743,31.5503,31.5503,4188.7125
2005-12-09 10:55:00,52.75,52.78,52.75,52.75,15762.786596119928,31.5444,31.5623,31.5444,31.5444,15762.7866
2005-12-09 11:00:00,52.75,52.76,52.74,52.75,11133.156966490298,31.5444,31.5503,31.5384,31.5444,11133.157
2005-12-09 11:05:00,52.74,52.88,52.73,52.88,14880.95238095238,31.5384,31.6221,31.5324,31.6221,14880.9524
2005-12-09 11:10:00,52.87,52.89,52.86,52.86,4850.088183421516,31.6161,31.6281,31.6101,31.6101,4850.0882
2005-12-09 11:15:00,52.85,52.86,52.78,52.78,12345.679012345678,31.6042,31.6101,31.5623,31.5623,12345.679
2005-12-09 11:20:00,52.77,52.79,52.74,52.79,13778.659611992944,31.5563,31.5683,31.5384,31.5683,13778.6596
2005-12-09 11:25:00,52.79,52.8,52.78,52.78,4739.858906525573,31.5683,31.5743,31.5623,31.5623,4739.8589
2005-12-09 11:30:00,52.78,52.78,52.76,52.76,4519.400352733685,31.5623,31.5623,31.5503,31.5503,4519.4004
2005-12-09 11:35:00,52.76,52.76,52.73,52.74,14219.576719576718,31.5503,31.5503,31.5324,31.5384,14219.5767
2005-12-09 11:40:00,52.74,52.76,52.74,52.74,37147.266313932974,31.5384,31.5503,31.5384,31.5384,37147.2663
2005-12-09 11:45:00,52.74,52.8,52.74,52.8,7605.820105820105,31.5384,31.5743,31.5384,31.5743,7605.8201
2005-12-09 11:50:00,52.79,52.8,52.79,52.8,992.063492063492,31.5683,31.5743,31.5683,31.5743,992.0635
2005-12-09 11:55:00,52.79,52.79,52.73,52.76,15432.098765432096,31.5683,31.5683,31.5324,31.5503,15432.0988
2005-12-09 12:00:00,52.75,52.79,52.75,52.78,7054.673721340388,31.5444,31.5683,31.5444,31.5623,7054.6737
2005-12-09 12:05:00,52.76,52.79,52.75,52.77,14329.805996472662,31.5503,31.5683,31.5444,31.5563,14329.806
2005-12-09 12:10:00,52.77,52.84,52.75,52.84,14880.95238095238,31.5563,31.5982,31.5444,31.5982,14880.9524
2005-12-09 12:15:00,52.85,52.87,52.77,52.8,40674.60317460317,31.6042,31.6161,31.5563,31.5743,40674.6032
2005-12-09 12:20:00,52.79,52.87,52.78,52.85,19951.499118165782,31.5683,31.6161,31.5623,31.6042,19951.4991
2005-12-09 12:25:00,52.85,52.88,52.84,52.86,11684.303350970016,31.6042,31.6221,31.5982,31.6101,11684.3034
2005-12-09 12:30:00,52.86,52.89,52.85,52.88,9369.488536155202,31.6101,31.6281,31.6042,31.6221,9369.4885
2005-12-09 12:35:00,52.88,52.88,52.84,52.84,2865.9611992945324,31.6221,31.6221,31.5982,31.5982,2865.9612
2005-12-09 12:40:00,52.83,52.83,52.76,52.8,10471.781305114637,31.5922,31.5922,31.5503,31.5743,10471.7813
2005-12-09 12:45:00,52.81,52.85,52.8,52.81,6723.985890652557,31.5802,31.6042,31.5743,31.5802,6723.9859
2005-12-09 12:50:00,52.81,52.89,52.81,52.87,6944.444444444443,31.5802,31.6281,31.5802,31.6161,6944.4444
2005-12-09 12:55:00,52.85,52.92,52.84,52.84,12455.90828924162,31.6042,31.646,31.5982,31.5982,12455.9083
2005-12-09 13:00:00,52.84,52.89,52.83,52.83,12676.366843033507,31.5982,31.6281,31.5922,31.5922,12676.3668
2005-12-09 13:05:00,52.83,52.84,52.79,52.84,6172.839506172839,31.5922,31.5982,31.5683,31.5982,6172.8395
2005-12-09 13:10:00,52.85,52.89,52.82,52.83,15542.32804232804,31.6042,31.6281,31.5862,31.5922,15542.328
2005-12-09 13:15:00,52.83,52.86,52.83,52.84,4409.171075837742,31.5922,31.6101,31.5922,31.5982,4409.1711
2005-12-09 13:20:00,52.84,52.84,52.79,52.84,12676.366843033507,31.5982,31.5982,31.5683,31.5982,12676.3668
2005-12-09 13:25:00,52.84,52.84,52.82,52.83,38470.0176366843,31.5982,31.5982,31.5862,31.5922,38470.0176
2005-12-09 13:30:00,52.83,52.96,52.82,52.96,24691.358024691355,31.5922,31.6699,31.5862,31.6699,24691.358
2005-12-09 13:35:00,52.96,52.96,52.92,52.92,12786.596119929452,31.6699,31.6699,31.646,31.646,12786.5961
2005-12-09 13:40:00,52.94,52.98,52.94,52.98,12896.825396825396,31.658,31.6819,31.658,31.6819,12896.8254
2005-12-09 13:45:00,52.98,52.98,52.92,52.92,5731.922398589065,31.6819,31.6819,31.646,31.646,5731.9224
2005-12-09 13:50:00,52.89,52.96,52.89,52.96,7605.820105820105,31.6281,31.6699,31.6281,31.6699,7605.8201
2005-12-09 13:55:00,52.96,52.99,52.96,52.97,27336.860670194,31.6699,31.6879,31.6699,31.6759,27336.8607
2005-12-09 14:00:00,52.98,53.02,52.97,53.02,12455.90828924162,31.6819,31.7058,31.6759,31.7058,12455.9083
2005-12-09 14:05:00,53.01,53.09,53.01,53.07,55445.3262786596,31.6998,31.7477,31.6998,31.7357,55445.3263
2005-12-09 14:10:00,53.08,53.16,53.08,53.13,30864.197530864192,31.7417,31.7895,31.7417,31.7716,30864.1975
2005-12-09 14:15:00,53.14,53.19,53.14,53.19,36044.97354497354,31.7776,31.8075,31.7776,31.8075,36044.9735
2005-12-09 14:20:00,53.19,53.25,53.18,53.25,24140.21164021164,31.8075,31.8434,31.8015,31.8434,24140.2116
2005-12-09 14:25:00,53.25,53.36,53.23,53.35,39021.16402116402,31.8434,31.9091,31.8314,31.9032,39021.164
2005-12-09 14:30:00,53.35,53.36,53.26,53.26,25903.880070546733,31.9032,31.9091,31.8493,31.8493,25903.8801
2005-12-09 14:35:00,53.27,53.33,53.27,53.29,32627.86596119929,31.8553,31.8912,31.8553,31.8673,32627.866
2005-12-09 14:40:00,53.3,53.33,53.3,53.33,36926.80776014109,31.8733,31.8912,31.8733,31.8912,36926.8078
2005-12-09 14:45:00,53.33,53.37,53.33,53.37,35714.28571428571,31.8912,31.9151,31.8912,31.9151,35714.2857
2005-12-09 14:50:00,53.38,53.39,53.33,53.34,32407.407407407405,31.9211,31.9271,31.8912,31.8972,32407.4074
2005-12-09 14:55:00,53.34,53.35,53.25,53.27,20612.87477954145,31.8972,31.9032,31.8434,31.8553,20612.8748
2005-12-09 15:00:00,53.26,53.31,53.26,53.27,25683.421516754846,31.8493,31.8792,31.8493,31.8553,25683.4215
2005-12-09 15:05:00,53.27,53.27,53.23,53.24,22597.001763668428,31.8553,31.8553,31.8314,31.8374,22597.0018
2005-12-09 15:10:00,53.23,53.25,53.23,53.24,35383.59788359788,31.8314,31.8434,31.8314,31.8374,35383.5979
2005-12-09 15:15:00,53.24,53.25,53.23,53.23,30092.592592592588,31.8374,31.8434,31.8314,31.8314,30092.5926
2005-12-09 15:20:00,53.25,53.26,53.24,53.26,45965.60846560846,31.8434,31.8493,31.8374,31.8493,45965.6085
2005-12-09 15:25:00,53.26,53.28,53.23,53.27,48721.34038800705,31.8493,31.8613,31.8314,31.8553,48721.3404
2005-12-09 15:30:00,53.27,53.28,53.24,53.25,47508.81834215167,31.8553,31.8613,31.8374,31.8434,47508.8183
2005-12-09 15:35:00,53.25,53.26,53.23,53.23,15762.786596119928,31.8434,31.8493,31.8314,31.8314,15762.7866
2005-12-09 15:40:00,53.23,53.3,53.2,53.29,56106.70194003527,31.8314,31.8733,31.8135,31.8673,56106.7019
2005-12-09 15:45:00,53.3,53.33,53.27,53.28,44642.85714285714,31.8733,31.8912,31.8553,31.8613,44642.8571
2005-12-09 15:50:00,53.27,53.28,53.23,53.24,16865.079365079364,31.8553,31.8613,31.8314,31.8374,16865.0794
2005-12-09 15:55:00,53.24,53.24,53.21,53.23,51807.760141093466,31.8374,31.8374,31.8194,31.8314,51807.7601
2005-12-12 09:30:00,53.03,53.23,53.03,53.23,87962.96296296295,31.7118,31.8314,31.7118,31.8314,87962.963
2005-12-12 09:35:00,53.23,53.24,52.63,52.84,23809.52380952381,31.8314,31.8374,31.4726,31.5982,23809.5238
2005-12-12 09:40:00,52.84,53.03,52.84,53.0,19731.040564373896,31.5982,31.7118,31.5982,31.6939,19731.0406
2005-12-12 09:45:00,53.0,53.07,53.0,53.06,18408.289241622573,31.6939,31.7357,31.6939,31.7297,18408.2892
2005-12-12 09:50:00,53.06,53.12,53.05,53.12,41887.12522045855,31.7297,31.7656,31.7238,31.7656,41887.1252
2005-12-12 09:55:00,53.16,53.16,53.08,53.1,33179.01234567901,31.7895,31.7895,31.7417,31.7537,33179.0123
2005-12-12 10:00:00,53.09,53.09,53.07,53.08,18187.830687830687,31.7477,31.7477,31.7357,31.7417,18187.8307
2005-12-12 10:05:00,53.08,53.08,53.03,53.07,18298.059964726628,31.7417,31.7417,31.7118,31.7357,18298.06
2005-12-12 10:10:00,53.07,53.07,53.03,53.03,36265.43209876543,31.7357,31.7357,31.7118,31.7118,36265.4321
2005-12-12 10:15:00,53.04,53.13,53.03,53.13,19400.352733686064,31.7178,31.7716,31.7118,31.7716,19400.3527
2005-12-12 10:20:00,53.13,53.16,53.13,53.15,32407.407407407405,31.7716,31.7895,31.7716,31.7836,32407.4074
2005-12-12 10:25:00,53.15,53.25,53.15,53.21,67350.08818342151,31.7836,31.8434,31.7836,31.8194,67350.0882
2005-12-12 10:30:00,53.22,53.22,53.14,53.15,9038.80070546737,31.8254,31.8254,31.7776,31.7836,9038.8007
2005-12-12 10:35:00,53.13,53.13,53.05,53.06,17526.455026455023,31.7716,31.7716,31.7238,31.7297,17526.455
2005-12-12 10:40:00,53.06,53.1,53.03,53.04,16644.620811287477,31.7297,31.7537,31.7118,31.7178,16644.6208
2005-12-12 10:45:00,53.04,53.08,53.03,53.04,23478.835978835978,31.7178,31.7417,31.7118,31.7178,23478.836
2005-12-12 10:50:00,53.04,53.15,53.04,53.12,28549.38271604938,31.7178,31.7836,31.7178,31.7656,28549.3827
2005-12-12 10:55:00,53.12,53.19,53.12,53.13,40343.91534391534,31.7656,31.8075,31.7656,31.7716,40343.9153
2005-12-12 11:00:00,53.13,53.16,53.13,53.13,20282.18694885361,31.7716,31.7895,31.7716,31.7716,20282.1869
2005-12-12 11:05:00,53.13,53.15,53.12,53.15,149911.81657848324,31.7716,31.7836,31.7656,31.7836,149911.8166
2005-12-12 11:10:00,53.15,53.21,53.15,53.19,9149.029982363314,31.7836,31.8194,31.7836,31.8075,9149.03
2005-12-12 11:15:00,53.21,53.21,53.15,53.15,8377.42504409171,31.8194,31.8194,31.7836,31.7836,8377.425
2005-12-12 11:20:00,53.16,53.16,53.08,53.11,14880.95238095238,31.7895,31.7895,31.7417,31.7596,14880.9524
2005-12-12 11:25:00,53.11,53.13,53.08,53.09,8377.42504409171,31.7596,31.7716,31.7417,31.7477,8377.425
2005-12-12 11:30:00,53.09,53.18,53.09,53.16,28549.38271604938,31.7477,31.8015,31.7477,31.7895,28549.3827
2005-12-12 11:35:00,53.16,53.16,53.14,53.14,3747.7954144620808,31.7895,31.7895,31.7776,31.7776,3747.7954
2005-12-12 11:40:00,53.13,53.13,53.12,53.13,74735.44973544973,31.7716,31.7716,31.7656,31.7716,74735.4497
2005-12-12 11:45:00,53.13,53.18,53.13,53.13,18849.206349206343,31.7716,31.8015,31.7716,31.7716,18849.2063
2005-12-12 11:50:00,53.13,53.13,53.12,53.12,2535.2733686067018,31.7716,31.7716,31.7656,31.7656,2535.2734
2005-12-12 11:55:00,53.12,53.12,53.08,53.08,5180.776014109347,31.7656,31.7656,31.7417,31.7417,5180.776
2005-12-12 12:00:00,53.08,53.11,53.08,53.11,14440.035273368603,31.7417,31.7596,31.7417,31.7596,14440.0353
2005-12-12 12:05:00,53.11,53.13,53.11,53.13,15652.557319223984,31.7596,31.7716,31.7596,31.7716,15652.5573
2005-12-12 12:10:00,53.14,53.19,53.14,53.15,32517.636684303347,31.7776,31.8075,31.7776,31.7836,32517.6367
2005-12-12 12:15:00,53.15,53.15,53.13,53.14,8487.654320987653,31.7836,31.7836,31.7716,31.7776,8487.6543
2005-12-12 12:20:00,53.14,53.16,53.13,53.15,17085.53791887125,31.7776,31.7895,31.7716,31.7836,17085.5379
2005-12-12 12:25:00,53.15,53.16,53.13,53.16,14329.805996472662,31.7836,31.7895,31.7716,31.7895,14329.806
2005-12-12 12:30:00,53.16,53.16,53.14,53.15,22045.85537918871,31.7895,31.7895,31.7776,31.7836,22045.8554
2005-12-12 12:35:00,53.15,53.15,53.12,53.13,44091.71075837742,31.7836,31.7836,31.7656,31.7716,44091.7108
2005-12-12 12:40:00,53.14,53.15,53.12,53.13,8046.737213403879,31.7776,31.7836,31.7656,31.7716,8046.7372
2005-12-12 12:45:00,53.13,53.13,53.12,53.12,16865.079365079364,31.7716,31.7716,31.7656,31.7656,16865.0794
2005-12-12 12:50:00,53.13,53.15,53.12,53.14,17085.53791887125,31.7716,31.7836,31.7656,31.7776,17085.5379
2005-12-12 12:55:00,53.13,53.14,53.12,53.13,11574.074074074071,31.7716,31.7776,31.7656,31.7716,11574.0741
2005-12-12 13:00:00,53.13,53.13,53.07,53.07,38910.93474426808,31.7716,31.7716,31.7357,31.7357,38910.9347
2005-12-12 13:05:00,53.08,53.13,53.05,53.12,28549.38271604938,31.7417,31.7716,31.7238,31.7656,28549.3827
2005-12-12 13:10:00,53.12,53.13,53.09,53.09,25022.045855379187,31.7656,31.7716,31.7477,31.7477,25022.0459
2005-12-12 13:15:00,53.04,53.11,53.04,53.04,11463.84479717813,31.7178,31.7596,31.7178,31.7178,11463.8448
2005-12-12 13:20:00,53.04,53.06,53.02,53.02,16644.620811287477,31.7178,31.7297,31.7058,31.7058,16644.6208
2005-12-12 13:25:00,53.03,53.13,53.03,53.07,25132.27513227513,31.7118,31.7716,31.7118,31.7357,25132.2751
2005-12-12 13:30:00,53.06,53.1,53.06,53.09,19510.58201058201,31.7297,31.7537,31.7297,31.7477,19510.582
2005-12-12 13:35:00,53.09,53.09,53.04,53.05,21604.938271604937,31.7477,31.7477,31.7178,31.7238,21604.9383
2005-12-12 13:40:00,53.06,53.15,53.06,53.1,28549.38271604938,31.7297,31.7836,31.7297,31.7537,28549.3827
2005-12-12 13:45:00,53.11,53.11,53.05,53.08,43761.02292768959,31.7596,31.7596,31.7238,31.7417,43761.0229
2005-12-12 13:50:00,53.07,53.09,53.05,53.06,26455.02645502645,31.7357,31.7477,31.7238,31.7297,26455.0265
2005-12-12 13:55:00,53.06,53.1,53.06,53.09,7826.278659611992,31.7297,31.7537,31.7297,31.7477,7826.2787
2005-12-12 14:00:00,53.09,53.12,53.08,53.12,7605.820105820105,31.7477,31.7656,31.7417,31.7656,7605.8201
2005-12-12 14:05:00,53.1,53.1,53.07,53.08,13888.888888888889,31.7537,31.7537,31.7357,31.7417,13888.8889
2005-12-12 14:10:00,53.08,53.09,53.08,53.08,16644.620811287477,31.7417,31.7477,31.7417,31.7417,16644.6208
2005-12-12 14:15:00,53.08,53.08,53.06,53.06,21274.250440917105,31.7417,31.7417,31.7297,31.7297,21274.2504
2005-12-12 14:20:00,53.05,53.12,53.05,53.09,12676.366843033507,31.7238,31.7656,31.7238,31.7477,12676.3668
2005-12-12 14:25:00,53.09,53.1,53.08,53.09,7054.673721340388,31.7477,31.7537,31.7417,31.7477,7054.6737
2005-12-12 14:30:00,53.08,53.08,53.07,53.07,10251.32275132275,31.7417,31.7417,31.7357,31.7357,10251.3228
2005-12-12 14:35:00,53.07,53.11,53.07,53.11,14329.805996472662,31.7357,31.7596,31.7357,31.7596,14329.806
2005-12-12 14:40:00,53.1,53.11,53.1,53.11,14440.035273368603,31.7537,31.7596,31.7537,31.7596,14440.0353
2005-12-12 14:45:00,53.1,53.11,53.08,53.1,20612.87477954145,31.7537,31.7596,31.7417,31.7537,20612.8748
2005-12-12 14:50:00,53.1,53.1,53.09,53.09,4850.088183421516,31.7537,31.7537,31.7477,31.7477,4850.0882
2005-12-12 14:55:00,53.09,53.1,53.09,53.09,5511.463844797177,31.7477,31.7537,31.7477,31.7477,5511.4638
2005-12-12 15:00:00,53.09,53.12,53.08,53.12,6172.839506172839,31.7477,31.7656,31.7417,31.7656,6172.8395
2005-12-12 15:05:00,53.13,53.13,53.1,53.11,13558.201058201055,31.7716,31.7716,31.7537,31.7596,13558.2011
2005-12-12 15:10:00,53.11,53.16,53.11,53.13,22156.08465608465,31.7596,31.7895,31.7596,31.7716,22156.0847
2005-12-12 15:15:00,53.14,53.19,53.13,53.13,14109.347442680775,31.7776,31.8075,31.7716,31.7716,14109.3474
2005-12-12 15:20:00,53.12,53.16,53.12,53.13,5731.922398589065,31.7656,31.7895,31.7656,31.7716,5731.9224
2005-12-12 15:25:00,53.13,53.13,53.11,53.12,7385.361552028218,31.7716,31.7716,31.7596,31.7656,7385.3616
2005-12-12 15:30:00,53.12,53.13,53.11,53.12,15321.869488536153,31.7656,31.7716,31.7596,31.7656,15321.8695
2005-12-12 15:35:00,53.12,53.13,53.12,53.12,8156.966490299823,31.7656,31.7716,31.7656,31.7656,8156.9665
2005-12-12 15:40:00,53.12,53.13,53.09,53.1,20282.18694885361,31.7656,31.7716,31.7477,31.7537,20282.1869
2005-12-12 15:45:00,53.12,53.13,53.11,53.11,41005.291005291,31.7656,31.7716,31.7596,31.7596,41005.291
2005-12-12 15:50:00,53.11,53.12,53.07,53.07,20502.6455026455,31.7596,31.7656,31.7357,31.7357,20502.6455
2005-12-12 15:55:00,53.08,53.11,53.07,53.1,31746.031746031746,31.7417,31.7596,31.7357,31.7537,31746.0317
2005-12-13 09:30:00,52.99,53.12,52.99,53.06,26455.02645502645,31.6879,31.7656,31.6879,31.7297,26455.0265
2005-12-13 09:35:00,53.16,53.21,53.09,53.09,9810.405643738975,31.7895,31.8194,31.7477,31.7477,9810.4056
2005-12-13 09:40:00,53.07,53.32,53.07,53.32,16424.162257495587,31.7357,31.8852,31.7357,31.8852,16424.1623
2005-12-13 09:45:00,53.27,53.34,53.26,53.28,12345.679012345678,31.8553,31.8972,31.8493,31.8613,12345.679
2005-12-13 09:50:00,53.28,53.43,53.27,53.3,19179.894179894178,31.8613,31.951,31.8553,31.8733,19179.8942
2005-12-13 09:55:00,53.27,53.27,53.25,53.27,5731.922398589065,31.8553,31.8553,31.8434,31.8553,5731.9224
2005-12-13 10:00:00,53.27,53.28,53.24,53.25,25573.192239858905,31.8553,31.8613,31.8374,31.8434,25573.1922
2005-12-13 10:05:00,53.25,53.28,53.23,53.28,14550.264550264548,31.8434,31.8613,31.8314,31.8613,14550.2646
2005-12-13 10:10:00,53.27,53.28,53.24,53.28,13447.971781305114,31.8553,31.8613,31.8374,31.8613,13447.9718
2005-12-13 10:15:00,53.28,53.32,53.23,53.29,13117.283950617282,31.8613,31.8852,31.8314,31.8673,13117.284
2005-12-13 10:20:00,53.29,53.29,53.28,53.28,7164.902998236331,31.8673,31.8673,31.8613,31.8613,7164.903
2005-12-13 10:25:00,53.28,53.34,53.28,53.34,17526.455026455023,31.8613,31.8972,31.8613,31.8972,17526.455
2005-12-13 10:30:00,53.34,53.35,53.31,53.31,28990.299823633155,31.8972,31.9032,31.8792,31.8792,28990.2998
2005-12-13 10:35:00,53.31,53.32,53.28,53.3,19069.66490299824,31.8792,31.8852,31.8613,31.8733,19069.6649
2005-12-13 10:40:00,53.3,53.32,53.28,53.3,43540.5643738977,31.8733,31.8852,31.8613,31.8733,43540.5644
2005-12-13 10:45:00,53.31,53.32,53.28,53.28,18077.60141093474,31.8792,31.8852,31.8613,31.8613,18077.6014
2005-12-13 10:50:00,53.25,53.33,53.25,53.33,14219.576719576718,31.8434,31.8912,31.8434,31.8912,14219.5767
2005-12-13 10:55:00,53.32,53.39,53.31,53.33,40123.456790123455,31.8852,31.9271,31.8792,31.8912,40123.4568
2005-12-13 11:00:00,53.33,53.34,53.33,53.33,68231.92239858906,31.8912,31.8972,31.8912,31.8912,68231.9224
2005-12-13 11:05:00,53.33,53.34,53.33,53.34,14109.347442680775,31.8912,31.8972,31.8912,31.8972,14109.3474
2005-12-13 11:10:00,53.34,53.36,53.33,53.35,18518.518518518515,31.8972,31.9091,31.8912,31.9032,18518.5185
2005-12-13 11:15:00,53.35,53.36,53.33,53.33,10141.093474426809,31.9032,31.9091,31.8912,31.8912,10141.0935
2005-12-13 11:20:00,53.34,53.37,53.34,53.37,63712.522045855374,31.8972,31.9151,31.8972,31.9151,63712.522
2005-12-13 11:25:00,53.36,53.37,53.36,53.36,5731.922398589065,31.9091,31.9151,31.9091,31.9091,5731.9224
2005-12-13 11:30:00,53.36,53.36,53.34,53.35,60626.10229276896,31.9091,31.9091,31.8972,31.9032,60626.1023
2005-12-13 11:35:00,53.34,53.36,53.34,53.36,7716.049382716048,31.8972,31.9091,31.8972,31.9091,7716.0494
2005-12-13 11:40:00,53.36,53.37,53.35,53.37,7605.820105820105,31.9091,31.9151,31.9032,31.9151,7605.8201
2005-12-13 11:45:00,53.38,53.4,53.37,53.4,9589.947089947089,31.9211,31.9331,31.9151,31.9331,9589.9471
2005-12-13 11:50:00,53.39,53.43,53.37,53.41,64814.81481481481,31.9271,31.951,31.9151,31.939,64814.8148
2005-12-13 11:55:00,53.41,53.41,53.35,53.36,3086.4197530864194,31.939,31.939,31.9032,31.9091,3086.4198
2005-12-13 12:00:00,53.36,53.38,53.35,53.38,4629.629629629629,31.9091,31.9211,31.9032,31.9211,4629.6296
2005-12-13 12:05:00,53.38,53.38,53.36,53.36,54232.80423280423,31.9211,31.9211,31.9091,31.9091,54232.8042
2005-12-13 12:10:00,53.37,53.39,53.37,53.38,3968.253968253968,31.9151,31.9271,31.9151,31.9211,3968.254
2005-12-13 12:15:00,53.38,53.39,53.36,53.36,21715.16754850088,31.9211,31.9271,31.9091,31.9091,21715.1675
2005-12-13 12:20:00,53.36,53.36,53.34,53.35,9149.029982363314,31.9091,31.9091,31.8972,31.9032,9149.03
2005-12-13 12:25:00,53.35,53.4,53.34,53.39,47508.81834215167,31.9032,31.9331,31.8972,31.9271,47508.8183
2005-12-13 12:30:00,53.39,53.39,53.37,53.38,3637.566137566137,31.9271,31.9271,31.9151,31.9211,3637.5661
2005-12-13 12:35:00,53.37,53.39,53.35,53.37,18518.518518518515,31.9151,31.9271,31.9032,31.9151,18518.5185
2005-12-13 12:40:00,53.37,53.39,53.37,53.38,4960.317460317459,31.9151,31.9271,31.9151,31.9211,4960.3175
2005-12-13 12:45:00,53.38,53.43,53.38,53.42,6613.756613756613,31.9211,31.951,31.9211,31.945,6613.7566
2005-12-13 12:50:00,53.42,53.42,53.34,53.35,162367.72486772484,31.945,31.945,31.8972,31.9032,162367.7249
2005-12-13 12:55:00,53.34,53.35,53.33,53.34,3858.024691358024,31.8972,31.9032,31.8912,31.8972,3858.0247
2005-12-13 13:00:00,53.34,53.34,53.33,53.33,1984.126984126984,31.8972,31.8972,31.8912,31.8912,1984.127
2005-12-13 13:05:00,53.32,53.33,53.32,53.33,7054.673721340388,31.8852,31.8912,31.8852,31.8912,7054.6737
2005-12-13 13:10:00,53.32,53.34,53.32,53.34,11243.38624338624,31.8852,31.8972,31.8852,31.8972,11243.3862
2005-12-13 13:15:00,53.34,53.37,53.33,53.37,6062.610229276896,31.8972,31.9151,31.8912,31.9151,6062.6102
2005-12-13 13:20:00,53.36,53.36,53.33,53.34,3306.8783068783064,31.9091,31.9091,31.8912,31.8972,3306.8783
2005-12-13 13:25:00,53.35,53.35,53.33,53.35,5070.546737213404,31.9032,31.9032,31.8912,31.9032,5070.5467
2005-12-13 13:30:00,53.36,53.38,53.33,53.37,6393.298059964726,31.9091,31.9211,31.8912,31.9151,6393.2981
2005-12-13 13:35:00,53.36,53.37,53.34,53.37,8818.342151675484,31.9091,31.9151,31.8972,31.9151,8818.3422
2005-12-13 13:40:00,53.37,53.43,53.37,53.43,6723.985890652557,31.9151,31.951,31.9151,31.951,6723.9859
2005-12-13 13:45:00,53.41,53.41,53.37,53.39,6172.839506172839,31.939,31.939,31.9151,31.9271,6172.8395
2005-12-13 13:50:00,53.39,53.4,53.38,53.39,13007.05467372134,31.9271,31.9331,31.9211,31.9271,13007.0547
2005-12-13 13:55:00,53.4,53.4,53.39,53.39,10030.864197530864,31.9331,31.9331,31.9271,31.9271,10030.8642
2005-12-13 14:00:00,53.38,53.4,53.38,53.39,10030.864197530864,31.9211,31.9331,31.9211,31.9271,10030.8642
2005-12-13 14:05:00,53.38,53.4,53.38,53.4,10361.552028218694,31.9211,31.9331,31.9211,31.9331,10361.552
2005-12-13 14:10:00,53.4,53.51,53.38,53.5,26565.2557319224,31.9331,31.9988,31.9211,31.9929,26565.2557
2005-12-13 14:15:00,53.49,53.49,53.44,53.47,23919.75308641975,31.9869,31.9869,31.957,31.9749,23919.7531
2005-12-13 14:20:00,53.47,53.52,53.44,53.5,141534.39153439153,31.9749,32.0048,31.957,31.9929,141534.3915
2005-12-13 14:25:00,53.47,53.52,53.44,53.48,21384.47971781305,31.9749,32.0048,31.957,31.9809,21384.4797
2005-12-13 14:30:00,53.48,53.52,53.45,53.46,46626.98412698412,31.9809,32.0048,31.963,31.9689,46626.9841
2005-12-13 14:35:00,53.46,53.52,53.46,53.52,16313.932980599646,31.9689,32.0048,31.9689,32.0048,16313.933
2005-12-13 14:40:00,53.52,53.63,53.52,53.57,43871.25220458553,32.0048,32.0706,32.0048,32.0347,43871.2522
2005-12-13 14:45:00,53.57,53.61,53.51,53.52,10361.552028218694,32.0347,32.0586,31.9988,32.0048,10361.552
2005-12-13 14:50:00,53.56,53.62,53.51,53.62,50595.23809523809,32.0287,32.0646,31.9988,32.0646,50595.2381
2005-12-13 14:55:00,53.62,53.62,53.57,53.62,17085.53791887125,32.0646,32.0646,32.0347,32.0646,17085.5379
2005-12-13 15:00:00,53.62,53.63,53.49,53.54,7936.507936507935,32.0646,32.0706,31.9869,32.0168,7936.5079
2005-12-13 15:05:00,53.54,53.55,53.45,53.54,17636.68430335097,32.0168,32.0228,31.963,32.0168,17636.6843
2005-12-13 15:10:00,53.52,53.56,53.52,53.56,17085.53791887125,32.0048,32.0287,32.0048,32.0287,17085.5379
2005-12-13 15:15:00,53.56,53.56,53.52,53.55,11794.53262786596,32.0287,32.0287,32.0048,32.0228,11794.5326
2005-12-13 15:20:00,53.55,53.58,53.52,53.52,12786.596119929452,32.0228,32.0407,32.0048,32.0048,12786.5961
2005-12-13 15:25:00,53.52,53.59,53.51,53.52,12896.825396825396,32.0048,32.0467,31.9988,32.0048,12896.8254
2005-12-13 15:30:00,53.52,53.53,53.51,53.51,33399.47089947089,32.0048,32.0108,31.9988,31.9988,33399.4709
2005-12-13 15:35:00,53.51,53.53,53.49,53.51,31305.11463844797,31.9988,32.0108,31.9869,31.9988,31305.1146
2005-12-13 15:40:00,53.51,53.58,53.51,53.53,38690.47619047618,31.9988,32.0407,31.9988,32.0108,38690.4762
2005-12-13 15:45:00,53.53,53.55,53.52,53.55,25022.045855379187,32.0108,32.0228,32.0048,32.0228,25022.0459
2005-12-13 15:50:00,53.55,53.55,53.48,53.49,22156.08465608465,32.0228,32.0228,31.9809,31.9869,22156.0847
2005-12-13 15:55:00,53.49,53.54,53.47,53.54,67460.31746031746,31.9869,32.0168,31.9749,32.0168,67460.3175
2005-12-14 09:30:00,53.57,53.57,53.38,53.43,64594.35626102292,32.0347,32.0347,31.9211,31.951,64594.3563
2005-12-14 09:35:00,53.44,53.63,53.42,53.58,85207.23104056437,31.957,32.0706,31.945,32.0407,85207.231
2005-12-14 09:40:00,53.58,53.59,53.53,53.55,28108.465608465605,32.0407,32.0467,32.0108,32.0228,28108.4656
2005-12-14 09:45:00,53.55,53.58,53.39,53.58,27888.00705467372,32.0228,32.0407,31.9271,32.0407,27888.0071
2005-12-14 09:50:00,53.58,53.59,53.48,53.48,15983.245149911814,32.0407,32.0467,31.9809,31.9809,15983.2451
2005-12-14 09:55:00,53.5,53.57,53.48,53.55,23699.294532627864,31.9929,32.0347,31.9809,32.0228,23699.2945
2005-12-14 10:00:00,53.55,53.59,53.53,53.59,23148.148148148142,32.0228,32.0467,32.0108,32.0467,23148.1481
2005-12-14 10:05:00,53.59,53.6,53.52,53.53,51036.155202821865,32.0467,32.0527,32.0048,32.0108,51036.1552
2005-12-14 10:10:00,53.52,53.59,53.52,53.57,53791.887125220455,32.0048,32.0467,32.0048,32.0347,53791.8871
2005-12-14 10:15:00,53.57,53.62,53.57,53.62,17746.91358024691,32.0347,32.0646,32.0347,32.0646,17746.9136
2005-12-14 10:20:00,53.62,53.7,53.62,53.69,23037.9188712522,32.0646,32.1125,32.0646,32.1065,23037.9189
2005-12-14 10:25:00,53.68,53.68,53.65,53.68,9149.029982363314,32.1005,32.1005,32.0826,32.1005,9149.03
2005-12-14 10:30:00,53.69,53.77,53.68,53.77,19731.040564373896,32.1065,32.1543,32.1005,32.1543,19731.0406
2005-12-14 10:35:00,53.76,53.81,53.72,53.75,15432.098765432096,32.1483,32.1782,32.1244,32.1424,15432.0988
2005-12-14 10:40:00,53.76,53.83,53.76,53.82,24801.5873015873,32.1483,32.1902,32.1483,32.1842,24801.5873
2005-12-14 10:45:00,53.82,53.82,53.76,53.82,18628.74779541446,32.1842,32.1842,32.1483,32.1842,18628.7478
2005-12-14 10:50:00,53.82,53.83,53.81,53.82,15432.098765432096,32.1842,32.1902,32.1782,32.1842,15432.0988
2005-12-14 10:55:00,53.82,53.84,53.8,53.82,13888.888888888889,32.1842,32.1962,32.1723,32.1842,13888.8889
2005-12-14 11:00:00,53.8,53.82,53.72,53.82,11353.615520282186,32.1723,32.1842,32.1244,32.1842,11353.6155
2005-12-14 11:05:00,53.81,53.82,53.78,53.79,11133.156966490298,32.1782,32.1842,32.1603,32.1663,11133.157
2005-12-14 11:10:00,53.79,53.79,53.74,53.76,20282.18694885361,32.1663,32.1663,32.1364,32.1483,20282.1869
2005-12-14 11:15:00,53.76,53.77,53.71,53.75,20833.33333333333,32.1483,32.1543,32.1184,32.1424,20833.3333
2005-12-14 11:20:00,53.76,53.83,53.76,53.81,10030.864197530864,32.1483,32.1902,32.1483,32.1782,10030.8642
2005-12-14 11:25:00,53.8,53.82,53.78,53.79,9920.63492063492,32.1723,32.1842,32.1603,32.1663,9920.6349
2005-12-14 11:30:00,53.8,53.89,53.77,53.89,24470.89947089947,32.1723,32.2261,32.1543,32.2261,24470.8995
2005-12-14 11:35:00,53.91,53.93,53.86,53.89,20392.416225749555,32.238,32.25,32.2081,32.2261,20392.4162
2005-12-14 11:40:00,53.89,53.98,53.89,53.95,28108.465608465605,32.2261,32.2799,32.2261,32.262,28108.4656
2005-12-14 11:45:00,53.95,53.96,53.91,53.92,49382.71604938271,32.262,32.2679,32.238,32.244,49382.716
2005-12-14 11:50:00,53.91,53.94,53.9,53.91,9700.176366843032,32.238,32.256,32.2321,32.238,9700.1764
2005-12-14 11:55:00,53.91,53.93,53.89,53.9,10361.552028218694,32.238,32.25,32.2261,32.2321,10361.552
2005-12-14 12:00:00,53.89,53.9,53.86,53.87,9589.947089947089,32.2261,32.2321,32.2081,32.2141,9589.9471
2005-12-14 12:05:00,53.88,53.9,53.86,53.9,9149.029982363314,32.2201,32.2321,32.2081,32.2321,9149.03
2005-12-14 12:10:00,53.88,53.9,53.83,53.88,14660.493827160491,32.2201,32.2321,32.1902,32.2201,14660.4938
2005-12-14 12:15:00,53.89,53.91,53.87,53.91,15873.015873015873,32.2261,32.238,32.2141,32.238,15873.0159
2005-12-14 12:20:00,53.9,53.93,53.9,53.92,9810.405643738975,32.2321,32.25,32.2321,32.244,9810.4056
2005-12-14 12:25:00,53.91,53.92,53.89,53.91,6393.298059964726,32.238,32.244,32.2261,32.238,6393.2981
2005-12-14 12:30:00,53.91,54.0,53.91,53.99,32848.324514991175,32.238,32.2919,32.238,32.2859,32848.3245
2005-12-14 12:35:00,53.99,53.99,53.9,53.9,16975.308641975305,32.2859,32.2859,32.2321,32.2321,16975.3086
2005-12-14 12:40:00,53.89,53.89,53.82,53.82,73082.01058201057,32.2261,32.2261,32.1842,32.1842,73082.0106
2005-12-14 12:45:00,53.82,53.87,53.82,53.86,5180.776014109347,32.1842,32.2141,32.1842,32.2081,5180.776
2005-12-14 12:50:00,53.86,53.88,53.86,53.87,4519.400352733685,32.2081,32.2201,32.2081,32.2141,4519.4004
2005-12-14 12:55:00,53.87,53.91,53.86,53.91,59082.89241622575,32.2141,32.238,32.2081,32.238,59082.8924
2005-12-14 13:00:00,53.91,53.97,53.91,53.94,28659.611992945323,32.238,32.2739,32.238,32.256,28659.612
2005-12-14 13:05:00,53.93,53.98,53.92,53.94,8928.571428571428,32.25,32.2799,32.244,32.256,8928.5714
2005-12-14 13:10:00,53.97,53.99,53.95,53.98,18959.43562610229,32.2739,32.2859,32.262,32.2799,18959.4356
2005-12-14 13:15:00,53.98,53.99,53.98,53.98,11684.303350970016,32.2799,32.2859,32.2799,32.2799,11684.3034
2005-12-14 13:20:00,53.98,54.0,53.97,53.97,8377.42504409171,32.2799,32.2919,32.2739,32.2739,8377.425
2005-12-14 13:25:00,53.96,53.96,53.94,53.94,4739.858906525573,32.2679,32.2679,32.256,32.256,4739.8589
2005-12-14 13:30:00,53.93,53.95,53.92,53.93,13337.742504409169,32.25,32.262,32.244,32.25,13337.7425
2005-12-14 13:35:00,53.93,53.93,53.91,53.93,41446.20811287477,32.25,32.25,32.238,32.25,41446.2081
2005-12-14 13:40:00,53.93,53.98,53.91,53.98,22376.54320987654,32.25,32.2799,32.238,32.2799,22376.5432
2005-12-14 13:45:00,53.99,54.02,53.98,53.98,17857.142857142855,32.2859,32.3038,32.2799,32.2799,17857.1429
2005-12-14 13:50:00,53.99,54.03,53.99,54.01,15432.098765432096,32.2859,32.3098,32.2859,32.2978,15432.0988
2005-12-14 13:55:00,54.01,54.01,53.99,53.99,13227.513227513226,32.2978,32.2978,32.2859,32.2859,13227.5132
2005-12-14 14:00:00,54.0,54.04,53.99,54.04,12345.679012345678,32.2919,32.3158,32.2859,32.3158,12345.679
2005-12-14 14:05:00,54.03,54.04,54.03,54.04,9369.488536155202,32.3098,32.3158,32.3098,32.3158,9369.4885
2005-12-14 14:10:00,54.03,54.03,53.97,53.97,9259.259259259255,32.3098,32.3098,32.2739,32.2739,9259.2593
2005-12-14 14:15:00,53.97,53.97,53.91,53.94,11022.927689594357,32.2739,32.2739,32.238,32.256,11022.9277
2005-12-14 14:20:00,53.93,54.0,53.93,53.97,15652.557319223984,32.25,32.2919,32.25,32.2739,15652.5573
2005-12-14 14:25:00,53.97,53.97,53.96,53.96,8597.883597883598,32.2739,32.2739,32.2679,32.2679,8597.8836
2005-12-14 14:30:00,53.96,53.98,53.96,53.96,14329.805996472662,32.2679,32.2799,32.2679,32.2679,14329.806
2005-12-14 14:35:00,53.96,53.97,53.91,53.91,10361.552028218694,32.2679,32.2739,32.238,32.238,10361.552
2005-12-14 14:40:00,53.92,53.93,53.9,53.9,12455.90828924162,32.244,32.25,32.2321,32.2321,12455.9083
2005-12-14 14:45:00,53.89,53.91,53.87,53.88,25462.96296296296,32.2261,32.238,32.2141,32.2201,25462.963
2005-12-14 14:50:00,53.89,53.89,53.84,53.84,21935.626102292765,32.2261,32.2261,32.1962,32.1962,21935.6261
2005-12-14 14:55:00,53.82,53.84,53.78,53.83,12345.679012345678,32.1842,32.1962,32.1603,32.1902,12345.679
2005-12-14 15:00:00,53.83,53.83,53.8,53.8,62940.917107583766,32.1902,32.1902,32.1723,32.1723,62940.9171
2005-12-14 15:05:00,53.81,53.84,53.8,53.83,23368.60670194004,32.1782,32.1962,32.1723,32.1902,23368.6067
2005-12-14 15:10:00,53.83,53.89,53.82,53.84,27116.402116402114,32.1902,32.2261,32.1842,32.1962,27116.4021
2005-12-14 15:15:00,53.84,53.93,53.82,53.93,31966.49029982363,32.1962,32.25,32.1842,32.25,31966.4903
2005-12-14 15:20:00,53.9,53.93,53.82,53.84,32186.948853615515,32.2321,32.25,32.1842,32.1962,32186.9489
2005-12-14 15:25:00,53.84,53.88,53.84,53.86,16203.703703703704,32.1962,32.2201,32.1962,32.2081,16203.7037
2005-12-14 15:30:00,53.86,53.9,53.85,53.88,20282.18694885361,32.2081,32.2321,32.2022,32.2201,20282.1869
2005-12-14 15:35:00,53.89,53.9,53.87,53.88,13558.201058201055,32.2261,32.2321,32.2141,32.2201,13558.2011
2005-12-14 15:40:00,53.88,53.88,53.84,53.86,26344.79717813051,32.2201,32.2201,32.1962,32.2081,26344.7972
2005-12-14 15:45:00,53.85,53.86,53.83,53.85,28218.69488536155,32.2022,32.2081,32.1902,32.2022,28218.6949
2005-12-14 15:50:00,53.84,53.86,53.82,53.83,60846.56084656084,32.1962,32.2081,32.1842,32.1902,60846.5608
2005-12-14 15:55:00,53.82,53.88,53.8,53.82,57208.9947089947,32.1842,32.2201,32.1723,32.1842,57208.9947
2005-12-15 09:30:00,53.83,54.19,53.83,54.15,61507.9365079365,32.1902,32.4055,32.1902,32.3816,61507.9365
2005-12-15 09:35:00,54.15,54.25,54.15,54.21,47178.13051146384,32.3816,32.4414,32.3816,32.4174,47178.1305
2005-12-15 09:40:00,54.17,54.18,54.06,54.08,12014.991181657848,32.3935,32.3995,32.3277,32.3397,12014.9912
2005-12-15 09:45:00,54.06,54.09,53.91,53.91,30974.426807760137,32.3277,32.3457,32.238,32.238,30974.4268
2005-12-15 09:50:00,53.89,53.98,53.89,53.97,9259.259259259255,32.2261,32.2799,32.2261,32.2739,9259.2593
2005-12-15 09:55:00,53.97,54.01,53.97,54.01,6834.2151675485,32.2739,32.2978,32.2739,32.2978,6834.2152
2005-12-15 10:00:00,54.01,54.08,54.01,54.01,15432.098765432096,32.2978,32.3397,32.2978,32.2978,15432.0988
2005-12-15 10:05:00,54.01,54.01,53.95,54.01,25793.65079365079,32.2978,32.2978,32.262,32.2978,25793.6508
2005-12-15 10:10:00,54.01,54.04,53.95,53.95,30753.96825396825,32.2978,32.3158,32.262,32.262,30753.9683
2005-12-15 10:15:00,53.95,53.96,53.89,53.93,17636.68430335097,32.262,32.2679,32.2261,32.25,17636.6843
2005-12-15 10:20:00,53.93,54.03,53.93,54.02,19290.123456790123,32.25,32.3098,32.25,32.3038,19290.1235
2005-12-15 10:25:00,54.01,54.09,54.01,54.09,58531.74603174603,32.2978,32.3457,32.2978,32.3457,58531.746
2005-12-15 10:30:00,54.08,54.08,54.01,54.03,19290.123456790123,32.3397,32.3397,32.2978,32.3098,19290.1235
2005-12-15 10:35:00,54.03,54.03,54.01,54.01,65917.10758377424,32.3098,32.3098,32.2978,32.2978,65917.1076
2005-12-15 10:40:00,54.02,54.05,54.02,54.05,15542.32804232804,32.3038,32.3218,32.3038,32.3218,15542.328
2005-12-15 10:45:00,54.05,54.06,54.0,54.0,24029.982363315696,32.3218,32.3277,32.2919,32.2919,24029.9824
2005-12-15 10:50:00,54.01,54.01,53.98,53.98,58311.28747795414,32.2978,32.2978,32.2799,32.2799,58311.2875
2005-12-15 10:55:00,53.98,53.99,53.94,53.97,12235.449735449734,32.2799,32.2859,32.256,32.2739,12235.4497
2005-12-15 11:00:00,53.97,53.98,53.96,53.96,8708.112874779541,32.2739,32.2799,32.2679,32.2679,8708.1129
2005-12-15 11:05:00,53.96,54.01,53.93,53.99,42217.81305114638,32.2679,32.2978,32.25,32.2859,42217.8131
2005-12-15 11:10:00,54.0,54.0,53.95,53.95,12566.137566137564,32.2919,32.2919,32.262,32.262,12566.1376
2005-12-15 11:15:00,53.96,54.11,53.95,54.1,44753.08641975308,32.2679,32.3576,32.262,32.3517,44753.0864
2005-12-15 11:20:00,54.11,54.11,54.02,54.03,17085.53791887125,32.3576,32.3576,32.3038,32.3098,17085.5379
2005-12-15 11:25:00,54.03,54.03,53.98,53.98,20833.33333333333,32.3098,32.3098,32.2799,32.2799,20833.3333
2005-12-15 11:30:00,53.98,53.98,53.94,53.95,15101.410934744266,32.2799,32.2799,32.256,32.262,15101.4109
2005-12-15 11:35:00,53.97,53.97,53.93,53.94,30974.426807760137,32.2739,32.2739,32.25,32.256,30974.4268
2005-12-15 11:40:00,53.93,53.97,53.93,53.96,40895.061728395056,32.25,32.2739,32.25,32.2679,40895.0617
2005-12-15 11:45:00,53.97,54.0,53.93,53.95,20171.95767195767,32.2739,32.2919,32.25,32.262,20171.9577
2005-12-15 11:50:00,53.95,53.97,53.95,53.96,4298.941798941799,32.262,32.2739,32.262,32.2679,4298.9418
2005-12-15 11:55:00,53.97,53.99,53.97,53.99,11463.84479717813,32.2739,32.2859,32.2739,32.2859,11463.8448
2005-12-15 12:00:00,53.99,53.99,53.94,53.96,16534.391534391532,32.2859,32.2859,32.256,32.2679,16534.3915
2005-12-15 12:05:00,53.96,53.98,53.94,53.98,8267.195767195766,32.2679,32.2799,32.256,32.2799,8267.1958
2005-12-15 12:10:00,53.98,54.0,53.94,53.98,6172.839506172839,32.2799,32.2919,32.256,32.2799,6172.8395
2005-12-15 12:15:00,53.98,53.99,53.92,53.97,18738.977072310405,32.2799,32.2859,32.244,32.2739,18738.9771
2005-12-15 12:20:00,53.97,54.01,53.97,54.01,5952.380952380951,32.2739,32.2978,32.2739,32.2978,5952.381
2005-12-15 12:25:00,54.01,54.01,53.98,53.99,4078.483245149912,32.2978,32.2978,32.2799,32.2859,4078.4832
2005-12-15 12:30:00,53.98,53.99,53.93,53.93,22817.460317460314,32.2799,32.2859,32.25,32.25,22817.4603
2005-12-15 12:35:00,53.94,53.94,53.92,53.92,2314.8148148148143,32.256,32.256,32.244,32.244,2314.8148
2005-12-15 12:40:00,53.93,53.99,53.92,53.99,14550.264550264548,32.25,32.2859,32.244,32.2859,14550.2646
2005-12-15 12:45:00,53.99,54.0,53.98,54.0,21935.626102292765,32.2859,32.2919,32.2799,32.2919,21935.6261
2005-12-15 12:50:00,53.98,53.99,53.98,53.98,7826.278659611992,32.2799,32.2859,32.2799,32.2799,7826.2787
2005-12-15 12:55:00,53.98,54.0,53.98,54.0,5511.463844797177,32.2799,32.2919,32.2799,32.2919,5511.4638
2005-12-15 13:00:00,54.0,54.01,53.99,54.0,3858.024691358024,32.2919,32.2978,32.2859,32.2919,3858.0247
2005-12-15 13:05:00,53.99,53.99,53.95,53.97,5842.151675485008,32.2859,32.2859,32.262,32.2739,5842.1517
2005-12-15 13:10:00,53.96,54.01,53.94,54.01,7936.507936507935,32.2679,32.2978,32.256,32.2978,7936.5079
2005-12-15 13:15:00,54.01,54.01,53.99,53.99,7936.507936507935,32.2978,32.2978,32.2859,32.2859,7936.5079
2005-12-15 13:20:00,53.99,54.01,53.99,54.01,5842.151675485008,32.2859,32.2978,32.2859,32.2978,5842.1517
2005-12-15 13:25:00,54.01,54.03,54.01,54.02,27116.402116402114,32.2978,32.3098,32.2978,32.3038,27116.4021
2005-12-15 13:30:00,54.03,54.03,53.97,54.01,14660.493827160491,32.3098,32.3098,32.2739,32.2978,14660.4938
2005-12-15 13:35:00,54.0,54.03,53.97,54.02,56878.30687830688,32.2919,32.3098,32.2739,32.3038,56878.3069
2005-12-15 13:40:00,54.02,54.03,54.01,54.01,5070.546737213404,32.3038,32.3098,32.2978,32.2978,5070.5467
2005-12-15 13:45:00,54.02,54.03,54.01,54.02,7936.507936507935,32.3038,32.3098,32.2978,32.3038,7936.5079
2005-12-15 13:50:00,54.03,54.08,54.02,54.06,14329.805996472662,32.3098,32.3397,32.3038,32.3277,14329.806
2005-12-15 13:55:00,54.07,54.09,54.05,54.07,10141.093474426809,32.3337,32.3457,32.3218,32.3337,10141.0935
2005-12-15 14:00:00,54.07,54.07,54.02,54.05,12786.596119929452,32.3337,32.3337,32.3038,32.3218,12786.5961
2005-12-15 14:05:00,54.05,54.05,54.02,54.02,21384.47971781305,32.3218,32.3218,32.3038,32.3038,21384.4797
2005-12-15 14:10:00,54.03,54.03,54.02,54.02,15983.245149911814,32.3098,32.3098,32.3038,32.3038,15983.2451
2005-12-15 14:15:00,54.02,54.03,54.01,54.03,4739.858906525573,32.3038,32.3098,32.2978,32.3098,4739.8589
2005-12-15 14:20:00,54.04,54.08,54.03,54.05,7716.049382716048,32.3158,32.3397,32.3098,32.3218,7716.0494
2005-12-15 14:25:00,54.04,54.04,53.99,53.99,7936.507936507935,32.3158,32.3158,32.2859,32.2859,7936.5079
2005-12-15 14:30:00,53.98,53.98,53.92,53.98,28990.299823633155,32.2799,32.2799,32.244,32.2799,28990.2998
2005-12-15 14:35:00,53.98,53.98,53.98,53.98,4850.088183421516,32.2799,32.2799,32.2799,32.2799,4850.0882
2005-12-15 14:40:00,53.98,53.99,53.97,53.98,6834.2151675485,32.2799,32.2859,32.2739,32.2799,6834.2152
2005-12-15 14:45:00,53.97,53.97,53.93,53.95,40784.83245149911,32.2739,32.2739,32.25,32.262,40784.8325
2005-12-15 14:50:00,53.93,53.93,53.56,53.7,192570.5467372134,32.25,32.25,32.0287,32.1125,192570.5467
2005-12-15 14:55:00,53.71,53.79,53.7,53.77,36706.3492063492,32.1184,32.1663,32.1125,32.1543,36706.3492
2005-12-15 15:00:00,53.77,53.81,53.75,53.78,32958.55379188712,32.1543,32.1782,32.1424,32.1603,32958.5538
2005-12-15 15:05:00,53.78,53.89,53.78,53.89,52358.906525573184,32.1603,32.2261,32.1603,32.2261,52358.9065
2005-12-15 15:10:00,53.89,53.92,53.85,53.9,22045.85537918871,32.2261,32.244,32.2022,32.2321,22045.8554
2005-12-15 15:15:00,53.9,53.94,53.9,53.93,12235.449735449734,32.2321,32.256,32.2321,32.25,12235.4497
2005-12-15 15:20:00,53.93,53.96,53.91,53.91,24581.12874779541,32.25,32.2679,32.238,32.238,24581.1287
2005-12-15 15:25:00,53.91,53.93,53.91,53.91,19290.123456790123,32.238,32.25,32.238,32.238,19290.1235
2005-12-15 15:30:00,53.91,53.95,53.91,53.93,28439.15343915344,32.238,32.262,32.238,32.25,28439.1534
2005-12-15 15:35:00,53.94,53.96,53.93,53.93,13117.283950617282,32.256,32.2679,32.25,32.25,13117.284
2005-12-15 15:40:00,53.94,53.95,53.93,53.94,15321.869488536153,32.256,32.262,32.25,32.256,15321.8695
2005-12-15 15:45:00,53.94,53.95,53.93,53.93,15211.64021164021,32.256,32.262,32.25,32.25,15211.6402
2005-12-15 15:50:00,53.94,53.94,53.92,53.92,32627.86596119929,32.256,32.256,32.244,32.244,32627.866
2005-12-15 15:55:00,53.92,53.98,53.92,53.96,19951.499118165782,32.244,32.2799,32.244,32.2679,19951.4991
2005-12-16 09:30:00,54.21,54.25,53.94,54.25,369708.9947089947,32.4174,32.4414,32.256,32.4414,369708.9947
2005-12-16 09:35:00,54.17,54.28,54.17,54.24,9479.717813051146,32.3935,32.4593,32.3935,32.4354,9479.7178
2005-12-16 09:40:00,54.24,54.3,54.21,54.29,16975.308641975305,32.4354,32.4713,32.4174,32.4653,16975.3086
2005-12-16 09:45:00,54.28,54.38,54.28,54.36,45965.60846560846,32.4593,32.5191,32.4593,32.5071,45965.6085
2005-12-16 09:50:00,54.37,54.4,54.29,54.29,136463.8447971781,32.5131,32.5311,32.4653,32.4653,136463.8448
2005-12-16 09:55:00,54.29,54.3,54.22,54.22,24691.358024691355,32.4653,32.4713,32.4234,32.4234,24691.358
2005-12-16 10:00:00,54.22,54.22,54.16,54.19,43540.5643738977,32.4234,32.4234,32.3875,32.4055,43540.5644
2005-12-16 10:05:00,54.2,54.2,54.12,54.16,8046.737213403879,32.4115,32.4115,32.3636,32.3875,8046.7372
2005-12-16 10:10:00,54.15,54.18,54.12,54.17,9369.488536155202,32.3816,32.3995,32.3636,32.3935,9369.4885
2005-12-16 10:15:00,54.15,54.15,54.11,54.11,16424.162257495587,32.3816,32.3816,32.3576,32.3576,16424.1623
2005-12-16 10:20:00,54.12,54.13,54.1,54.1,14219.576719576718,32.3636,32.3696,32.3517,32.3517,14219.5767
2005-12-16 10:25:00,54.1,54.1,54.01,54.01,28880.07054673721,32.3517,32.3517,32.2978,32.2978,28880.0705
2005-12-16 10:30:00,54.01,54.09,54.01,54.05,29100.529100529096,32.2978,32.3457,32.2978,32.3218,29100.5291
2005-12-16 10:35:00,54.05,54.09,54.04,54.08,10141.093474426809,32.3218,32.3457,32.3158,32.3397,10141.0935
2005-12-16 10:40:00,54.08,54.11,54.07,54.11,26895.943562610228,32.3397,32.3576,32.3337,32.3576,26895.9436
2005-12-16 10:45:00,54.14,54.15,54.11,54.11,8046.737213403879,32.3756,32.3816,32.3576,32.3576,8046.7372
2005-12-16 10:50:00,54.11,54.11,54.08,54.09,7826.278659611992,32.3576,32.3576,32.3397,32.3457,7826.2787
2005-12-16 10:55:00,54.07,54.09,54.07,54.08,50595.23809523809,32.3337,32.3457,32.3337,32.3397,50595.2381
2005-12-16 11:00:00,54.08,54.11,54.06,54.08,12345.679012345678,32.3397,32.3576,32.3277,32.3397,12345.679
2005-12-16 11:05:00,54.07,54.07,54.04,54.04,10802.469135802468,32.3337,32.3337,32.3158,32.3158,10802.4691
2005-12-16 11:10:00,54.02,54.02,53.99,54.01,39021.16402116402,32.3038,32.3038,32.2859,32.2978,39021.164
2005-12-16 11:15:00,54.0,54.0,53.89,53.91,26785.714285714283,32.2919,32.2919,32.2261,32.238,26785.7143
2005-12-16 11:20:00,53.9,53.92,53.9,53.92,8487.654320987653,32.2321,32.244,32.2321,32.244,8487.6543
2005-12-16 11:25:00,53.92,53.96,53.92,53.96,33840.38800705467,32.244,32.2679,32.244,32.2679,33840.388
2005-12-16 11:30:00,53.95,53.96,53.89,53.9,18628.74779541446,32.262,32.2679,32.2261,32.2321,18628.7478
2005-12-16 11:35:00,53.9,53.95,53.9,53.94,40013.22751322751,32.2321,32.262,32.2321,32.256,40013.2275
2005-12-16 11:40:00,53.96,53.97,53.94,53.95,29320.987654320983,32.2679,32.2739,32.256,32.262,29320.9877
2005-12-16 11:45:00,53.94,53.95,53.82,53.86,26124.338624338623,32.256,32.262,32.1842,32.2081,26124.3386
2005-12-16 11:50:00,53.88,53.9,53.88,53.89,10582.01058201058,32.2201,32.2321,32.2201,32.2261,10582.0106
2005-12-16 11:55:00,53.89,53.9,53.88,53.89,4188.712522045855,32.2261,32.2321,32.2201,32.2261,4188.7125
2005-12-16 12:00:00,53.9,53.92,53.89,53.91,7716.049382716048,32.2321,32.244,32.2261,32.238,7716.0494
2005-12-16 12:05:00,53.91,53.93,53.87,53.93,12235.449735449734,32.238,32.25,32.2141,32.25,12235.4497
2005-12-16 12:10:00,53.92,53.98,53.91,53.91,12014.991181657848,32.244,32.2799,32.238,32.238,12014.9912
2005-12-16 12:15:00,53.93,53.96,53.93,53.96,2755.7319223985887,32.25,32.2679,32.25,32.2679,2755.7319
2005-12-16 12:20:00,53.95,53.95,53.91,53.91,5070.546737213404,32.262,32.262,32.238,32.238,5070.5467
2005-12-16 12:25:00,53.91,53.92,53.9,53.92,11022.927689594357,32.238,32.244,32.2321,32.244,11022.9277
2005-12-16 12:30:00,53.91,53.91,53.88,53.89,6393.298059964726,32.238,32.238,32.2201,32.2261,6393.2981
2005-12-16 12:35:00,53.88,53.9,53.88,53.88,35493.82716049382,32.2201,32.2321,32.2201,32.2201,35493.8272
2005-12-16 12:40:00,53.89,53.9,53.85,53.85,8928.571428571428,32.2261,32.2321,32.2022,32.2022,8928.5714
2005-12-16 12:45:00,53.84,53.85,53.77,53.79,8597.883597883598,32.1962,32.2022,32.1543,32.1663,8597.8836
2005-12-16 12:50:00,53.79,53.8,53.74,53.77,8267.195767195766,32.1663,32.1723,32.1364,32.1543,8267.1958
2005-12-16 12:55:00,53.77,53.8,53.77,53.77,9259.259259259255,32.1543,32.1723,32.1543,32.1543,9259.2593
2005-12-16 13:00:00,53.77,53.81,53.77,53.81,4188.712522045855,32.1543,32.1782,32.1543,32.1782,4188.7125
2005-12-16 13:05:00,53.82,53.86,53.82,53.84,5401.234567901234,32.1842,32.2081,32.1842,32.1962,5401.2346
2005-12-16 13:10:00,53.85,53.87,53.84,53.85,5291.00529100529,32.2022,32.2141,32.1962,32.2022,5291.0053
2005-12-16 13:15:00,53.85,53.86,53.75,53.79,10692.239858906523,32.2022,32.2081,32.1424,32.1663,10692.2399
2005-12-16 13:20:00,53.8,53.82,53.8,53.82,2645.502645502645,32.1723,32.1842,32.1723,32.1842,2645.5026
2005-12-16 13:25:00,53.82,53.85,53.82,53.85,2094.356261022928,32.1842,32.2022,32.1842,32.2022,2094.3563
2005-12-16 13:30:00,53.85,53.87,53.84,53.84,2755.7319223985887,32.2022,32.2141,32.1962,32.1962,2755.7319
2005-12-16 13:35:00,53.85,53.87,53.84,53.87,4629.629629629629,32.2022,32.2141,32.1962,32.2141,4629.6296
2005-12-16 13:40:00,53.87,53.89,53.86,53.86,4078.483245149912,32.2141,32.2261,32.2081,32.2081,4078.4832
2005-12-16 13:45:00,53.87,53.89,53.86,53.88,8928.571428571428,32.2141,32.2261,32.2081,32.2201,8928.5714
2005-12-16 13:50:00,53.88,53.88,53.86,53.88,6062.610229276896,32.2201,32.2201,32.2081,32.2201,6062.6102
2005-12-16 13:55:00,53.87,53.87,53.86,53.86,4188.712522045855,32.2141,32.2141,32.2081,32.2081,4188.7125
2005-12-16 14:00:00,53.86,53.87,53.84,53.85,7164.902998236331,32.2081,32.2141,32.1962,32.2022,7164.903
2005-12-16 14:05:00,53.85,53.86,53.84,53.85,3086.4197530864194,32.2022,32.2081,32.1962,32.2022,3086.4198
2005-12-16 14:10:00,53.84,53.84,53.8,53.82,20502.6455026455,32.1962,32.1962,32.1723,32.1842,20502.6455
2005-12-16 14:15:00,53.82,53.87,53.82,53.87,4519.400352733685,32.1842,32.2141,32.1842,32.2141,4519.4004
2005-12-16 14:20:00,53.87,53.87,53.81,53.81,6944.444444444443,32.2141,32.2141,32.1782,32.1782,6944.4444
2005-12-16 14:25:00,53.81,53.81,53.78,53.8,21715.16754850088,32.1782,32.1782,32.1603,32.1723,21715.1675
2005-12-16 14:30:00,53.8,53.8,53.8,53.8,5842.151675485008,32.1723,32.1723,32.1723,32.1723,5842.1517
2005-12-16 14:35:00,53.8,53.8,53.78,53.78,2535.2733686067018,32.1723,32.1723,32.1603,32.1603,2535.2734
2005-12-16 14:40:00,53.79,53.79,53.74,53.75,8156.966490299823,32.1663,32.1663,32.1364,32.1424,8156.9665
2005-12-16 14:45:00,53.75,53.75,53.72,53.72,36265.43209876543,32.1424,32.1424,32.1244,32.1244,36265.4321
2005-12-16 14:50:00,53.72,53.73,53.71,53.72,14770.723104056437,32.1244,32.1304,32.1184,32.1244,14770.7231
2005-12-16 14:55:00,53.72,53.73,53.71,53.71,11133.156966490298,32.1244,32.1304,32.1184,32.1184,11133.157
2005-12-16 15:00:00,53.71,53.71,53.62,53.66,22817.460317460314,32.1184,32.1184,32.0646,32.0885,22817.4603
2005-12-16 15:05:00,53.65,53.67,53.65,53.66,16203.703703703704,32.0826,32.0945,32.0826,32.0885,16203.7037
2005-12-16 15:10:00,53.67,53.68,53.66,53.67,5291.00529100529,32.0945,32.1005,32.0885,32.0945,5291.0053
2005-12-16 15:15:00,53.67,53.7,53.66,53.69,9149.029982363314,32.0945,32.1125,32.0885,32.1065,9149.03
2005-12-16 15:20:00,53.68,53.71,53.68,53.71,12235.449735449734,32.1005,32.1184,32.1005,32.1184,12235.4497
2005-12-16 15:25:00,53.71,53.75,53.7,53.74,5180.776014109347,32.1184,32.1424,32.1125,32.1364,5180.776
2005-12-16 15:30:00,53.73,53.74,53.69,53.69,8487.654320987653,32.1304,32.1364,32.1065,32.1065,8487.6543
2005-12-16 15:35:00,53.7,53.72,53.68,53.72,8597.883597883598,32.1125,32.1244,32.1005,32.1244,8597.8836
2005-12-16 15:40:00,53.74,53.74,53.66,53.7,37367.724867724864,32.1364,32.1364,32.0885,32.1125,37367.7249
2005-12-16 15:45:00,53.7,53.7,53.67,53.67,22597.001763668428,32.1125,32.1125,32.0945,32.0945,22597.0018
2005-12-16 15:50:00,53.67,53.69,53.65,53.66,53020.28218694885,32.0945,32.1065,32.0826,32.0885,53020.2822
2005-12-16 15:55:00,53.66,53.69,53.66,53.69,58862.433862433856,32.0885,32.1065,32.0885,32.1065,58862.4339
2005-12-19 09:30:00,53.52,53.52,53.52,53.52,35383.59788359788,32.0048,32.0048,32.0048,32.0048,35383.5979
2005-12-19 09:35:00,53.52,53.52,53.16,53.26,112103.1746031746,32.0048,32.0048,31.7895,31.8493,112103.1746
2005-12-19 09:40:00,53.26,53.36,53.23,53.26,21164.02116402116,31.8493,31.9091,31.8314,31.8493,21164.0212
2005-12-19 09:45:00,53.3,53.37,53.23,53.31,15652.557319223984,31.8733,31.9151,31.8314,31.8792,15652.5573
2005-12-19 09:50:00,53.32,53.36,53.21,53.26,51146.38447971781,31.8852,31.9091,31.8194,31.8493,51146.3845
2005-12-19 09:55:00,53.25,53.29,53.23,53.27,15652.557319223984,31.8434,31.8673,31.8314,31.8553,15652.5573
2005-12-19 10:00:00,53.26,53.33,53.2,53.29,30092.592592592588,31.8493,31.8912,31.8135,31.8673,30092.5926
2005-12-19 10:05:00,53.26,53.28,53.23,53.23,6503.5273368606695,31.8493,31.8613,31.8314,31.8314,6503.5273
2005-12-19 10:10:00,53.23,53.23,53.22,53.22,11353.615520282186,31.8314,31.8314,31.8254,31.8254,11353.6155
2005-12-19 10:15:00,53.23,53.35,53.23,53.3,33179.01234567901,31.8314,31.9032,31.8314,31.8733,33179.0123
2005-12-19 10:20:00,53.27,53.27,53.21,53.23,24581.12874779541,31.8553,31.8553,31.8194,31.8314,24581.1287
2005-12-19 10:25:00,53.23,53.26,53.21,53.22,25683.421516754846,31.8314,31.8493,31.8194,31.8254,25683.4215
2005-12-19 10:30:00,53.21,53.3,53.2,53.27,20282.18694885361,31.8194,31.8733,31.8135,31.8553,20282.1869
2005-12-19 10:35:00,53.26,53.26,53.12,53.12,37037.03703703703,31.8493,31.8493,31.7656,31.7656,37037.037
2005-12-19 10:40:00,53.12,53.13,53.1,53.12,51807.760141093466,31.7656,31.7716,31.7537,31.7656,51807.7601
2005-12-19 10:45:00,53.12,53.19,53.11,53.14,12345.679012345678,31.7656,31.8075,31.7596,31.7776,12345.679
2005-12-19 10:50:00,53.13,53.17,53.13,53.17,37147.266313932974,31.7716,31.7955,31.7716,31.7955,37147.2663
2005-12-19 10:55:00,53.17,53.17,53.15,53.16,28328.92416225749,31.7955,31.7955,31.7836,31.7895,28328.9242
2005-12-19 11:00:00,53.16,53.22,53.16,53.22,9700.176366843032,31.7895,31.8254,31.7895,31.8254,9700.1764
2005-12-19 11:05:00,53.22,53.23,53.18,53.18,25462.96296296296,31.8254,31.8314,31.8015,31.8015,25462.963
2005-12-19 11:10:00,53.18,53.22,53.16,53.16,24140.21164021164,31.8015,31.8254,31.7895,31.7895,24140.2116
2005-12-19 11:15:00,53.17,53.19,53.15,53.16,28328.92416225749,31.7955,31.8075,31.7836,31.7895,28328.9242
2005-12-19 11:20:00,53.16,53.17,53.15,53.16,10471.781305114637,31.7895,31.7955,31.7836,31.7895,10471.7813
2005-12-19 11:25:00,53.15,53.23,53.15,53.21,22156.08465608465,31.7836,31.8314,31.7836,31.8194,22156.0847
2005-12-19 11:30:00,53.21,53.23,53.19,53.22,17305.996472663137,31.8194,31.8314,31.8075,31.8254,17305.9965
2005-12-19 11:35:00,53.22,53.22,53.2,53.21,6723.985890652557,31.8254,31.8254,31.8135,31.8194,6723.9859
2005-12-19 11:40:00,53.21,53.21,53.16,53.17,10692.239858906523,31.8194,31.8194,31.7895,31.7955,10692.2399
2005-12-19 11:45:00,53.16,53.18,53.15,53.17,21494.70899470899,31.7895,31.8015,31.7836,31.7955,21494.709
2005-12-19 11:50:00,53.17,53.17,53.13,53.14,9149.029982363314,31.7955,31.7955,31.7716,31.7776,9149.03
2005-12-19 11:55:00,53.13,53.17,53.12,53.17,2976.190476190476,31.7716,31.7955,31.7656,31.7955,2976.1905
2005-12-19 12:00:00,53.16,53.22,53.13,53.2,9479.717813051146,31.7895,31.8254,31.7716,31.8135,9479.7178
2005-12-19 12:05:00,53.2,53.23,53.2,53.22,3086.4197530864194,31.8135,31.8314,31.8135,31.8254,3086.4198
2005-12-19 12:10:00,53.22,53.22,53.18,53.19,8487.654320987653,31.8254,31.8254,31.8015,31.8075,8487.6543
2005-12-19 12:15:00,53.19,53.23,53.19,53.2,5070.546737213404,31.8075,31.8314,31.8075,31.8135,5070.5467
2005-12-19 12:20:00,53.21,53.23,53.18,53.22,16203.703703703704,31.8194,31.8314,31.8015,31.8254,16203.7037
2005-12-19 12:25:00,53.22,53.25,53.22,53.24,21053.79188712522,31.8254,31.8434,31.8254,31.8374,21053.7919
2005-12-19 12:30:00,53.23,53.23,53.18,53.19,14329.805996472662,31.8314,31.8314,31.8015,31.8075,14329.806
2005-12-19 12:35:00,53.18,53.19,53.16,53.18,12235.449735449734,31.8015,31.8075,31.7895,31.8015,12235.4497
2005-12-19 12:40:00,53.18,53.19,53.12,53.12,17305.996472663137,31.8015,31.8075,31.7656,31.7656,17305.9965
2005-12-19 12:45:00,53.12,53.2,53.12,53.2,22927.68959435626,31.7656,31.8135,31.7656,31.8135,22927.6896
2005-12-19 12:50:00,53.19,53.21,53.16,53.17,11574.074074074071,31.8075,31.8194,31.7895,31.7955,11574.0741
2005-12-19 12:55:00,53.16,53.17,53.15,53.16,1653.4391534391532,31.7895,31.7955,31.7836,31.7895,1653.4392
2005-12-19 13:00:00,53.16,53.16,53.12,53.15,11133.156966490298,31.7895,31.7895,31.7656,31.7836,11133.157
2005-12-19 13:05:00,53.15,53.15,53.12,53.13,13117.283950617282,31.7836,31.7836,31.7656,31.7716,13117.284
2005-12-19 13:10:00,53.13,53.15,53.13,53.15,8267.195767195766,31.7716,31.7836,31.7716,31.7836,8267.1958
2005-12-19 13:15:00,53.15,53.2,53.13,53.2,24029.982363315696,31.7836,31.8135,31.7716,31.8135,24029.9824
2005-12-19 13:20:00,53.2,53.23,53.2,53.23,2755.7319223985887,31.8135,31.8314,31.8135,31.8314,2755.7319
2005-12-19 13:25:00,53.21,53.23,53.2,53.2,3306.8783068783064,31.8194,31.8314,31.8135,31.8135,3306.8783
2005-12-19 13:30:00,53.2,53.2,53.16,53.16,9810.405643738975,31.8135,31.8135,31.7895,31.7895,9810.4056
2005-12-19 13:35:00,53.17,53.19,53.16,53.17,7054.673721340388,31.7955,31.8075,31.7895,31.7955,7054.6737
2005-12-19 13:40:00,53.17,53.17,53.12,53.13,8156.966490299823,31.7955,31.7955,31.7656,31.7716,8156.9665
2005-12-19 13:45:00,53.13,53.15,53.13,53.14,3527.336860670194,31.7716,31.7836,31.7716,31.7776,3527.3369
2005-12-19 13:50:00,53.13,53.19,53.13,53.15,6613.756613756613,31.7716,31.8075,31.7716,31.7836,6613.7566
2005-12-19 13:55:00,53.17,53.18,53.16,53.16,4298.941798941799,31.7955,31.8015,31.7895,31.7895,4298.9418
2005-12-19 14:00:00,53.16,53.16,53.12,53.13,11904.761904761905,31.7895,31.7895,31.7656,31.7716,11904.7619
2005-12-19 14:05:00,53.13,53.17,53.13,53.15,6503.5273368606695,31.7716,31.7955,31.7716,31.7836,6503.5273
2005-12-19 14:10:00,53.15,53.19,53.15,53.16,8046.737213403879,31.7836,31.8075,31.7836,31.7895,8046.7372
2005-12-19 14:15:00,53.17,53.17,53.13,53.13,9700.176366843032,31.7955,31.7955,31.7716,31.7716,9700.1764
2005-12-19 14:20:00,53.13,53.13,53.1,53.1,20833.33333333333,31.7716,31.7716,31.7537,31.7537,20833.3333
2005-12-19 14:25:00,53.1,53.1,53.07,53.08,31415.34391534391,31.7537,31.7537,31.7357,31.7417,31415.3439
2005-12-19 14:30:00,53.07,53.07,53.03,53.05,29651.67548500881,31.7357,31.7357,31.7118,31.7238,29651.6755
2005-12-19 14:35:00,53.05,53.08,53.05,53.08,7275.132275132274,31.7238,31.7417,31.7238,31.7417,7275.1323
2005-12-19 14:40:00,53.09,53.09,53.07,53.08,5291.00529100529,31.7477,31.7477,31.7357,31.7417,5291.0053
2005-12-19 14:45:00,53.08,53.09,53.07,53.07,21053.79188712522,31.7417,31.7477,31.7357,31.7357,21053.7919
2005-12-19 14:50:00,53.06,53.08,53.06,53.08,7495.5908289241615,31.7297,31.7417,31.7297,31.7417,7495.5908
2005-12-19 14:55:00,53.08,53.1,53.08,53.1,8267.195767195766,31.7417,31.7537,31.7417,31.7537,8267.1958
2005-12-19 15:00:00,53.1,53.11,53.07,53.08,22266.3139329806,31.7537,31.7596,31.7357,31.7417,22266.3139
2005-12-19 15:05:00,53.08,53.09,52.98,52.98,36816.578483245146,31.7417,31.7477,31.6819,31.6819,36816.5785
2005-12-19 15:10:00,52.98,52.99,52.93,52.98,26895.943562610228,31.6819,31.6879,31.652,31.6819,26895.9436
2005-12-19 15:15:00,52.98,53.01,52.98,53.01,11684.303350970016,31.6819,31.6998,31.6819,31.6998,11684.3034
2005-12-19 15:20:00,53.01,53.03,53.01,53.03,10030.864197530864,31.6998,31.7118,31.6998,31.7118,10030.8642
2005-12-19 15:25:00,53.02,53.02,52.98,52.99,23699.294532627864,31.7058,31.7058,31.6819,31.6879,23699.2945
2005-12-19 15:30:00,52.95,52.98,52.94,52.97,22927.68959435626,31.664,31.6819,31.658,31.6759,22927.6896
2005-12-19 15:35:00,52.97,52.98,52.97,52.97,11574.074074074071,31.6759,31.6819,31.6759,31.6759,11574.0741
2005-12-19 15:40:00,52.97,52.98,52.92,52.92,35383.59788359788,31.6759,31.6819,31.646,31.646,35383.5979
2005-12-19 15:45:00,52.91,52.92,52.89,52.91,17526.455026455023,31.64,31.646,31.6281,31.64,17526.455
2005-12-19 15:50:00,52.91,52.99,52.9,52.96,25132.27513227513,31.64,31.6879,31.6341,31.6699,25132.2751
2005-12-19 15:55:00,52.98,52.99,52.94,52.96,29431.216931216928,31.6819,31.6879,31.658,31.6699,29431.2169
2005-12-20 09:30:00,53.21,53.22,53.08,53.08,33840.38800705467,31.8194,31.8254,31.7417,31.7417,33840.388
2005-12-20 09:35:00,53.07,53.21,53.06,53.14,16975.308641975305,31.7357,31.8194,31.7297,31.7776,16975.3086
2005-12-20 09:40:00,53.13,53.29,53.13,53.25,19510.58201058201,31.7716,31.8673,31.7716,31.8434,19510.582
2005-12-20 09:45:00,53.28,53.39,53.24,53.29,52799.82363315696,31.8613,31.9271,31.8374,31.8673,52799.8236
2005-12-20 09:50:00,53.28,53.35,53.21,53.28,29431.216931216928,31.8613,31.9032,31.8194,31.8613,29431.2169
2005-12-20 09:55:00,53.26,53.28,53.12,53.27,28990.299823633155,31.8493,31.8613,31.7656,31.8553,28990.2998
2005-12-20 10:00:00,53.27,53.32,53.22,53.25,22707.231040564373,31.8553,31.8852,31.8254,31.8434,22707.231
2005-12-20 10:05:00,53.25,53.33,53.16,53.23,41666.66666666666,31.8434,31.8912,31.7895,31.8314,41666.6667
2005-12-20 10:10:00,53.23,53.23,53.18,53.18,16754.85008818342,31.8314,31.8314,31.8015,31.8015,16754.8501
2005-12-20 10:15:00,53.19,53.24,53.12,53.24,22156.08465608465,31.8075,31.8374,31.7656,31.8374,22156.0847
2005-12-20 10:20:00,53.21,53.23,53.17,53.2,11463.84479717813,31.8194,31.8314,31.7955,31.8135,11463.8448
2005-12-20 10:25:00,53.2,53.25,53.2,53.22,14550.264550264548,31.8135,31.8434,31.8135,31.8254,14550.2646
2005-12-20 10:30:00,53.2,53.35,53.16,53.29,29651.67548500881,31.8135,31.9032,31.7895,31.8673,29651.6755
2005-12-20 10:35:00,53.27,53.32,53.23,53.26,5952.380952380951,31.8553,31.8852,31.8314,31.8493,5952.381
2005-12-20 10:40:00,53.25,53.32,53.22,53.23,12455.90828924162,31.8434,31.8852,31.8254,31.8314,12455.9083
2005-12-20 10:45:00,53.22,53.3,53.22,53.23,8818.342151675484,31.8254,31.8733,31.8254,31.8314,8818.3422
2005-12-20 10:50:00,53.23,53.3,53.23,53.25,9810.405643738975,31.8314,31.8733,31.8314,31.8434,9810.4056
2005-12-20 10:55:00,53.25,53.31,53.22,53.3,14109.347442680775,31.8434,31.8792,31.8254,31.8733,14109.3474
2005-12-20 11:00:00,53.3,53.37,53.28,53.31,44091.71075837742,31.8733,31.9151,31.8613,31.8792,44091.7108
2005-12-20 11:05:00,53.33,53.52,53.29,53.48,22376.54320987654,31.8912,32.0048,31.8673,31.9809,22376.5432
2005-12-20 11:10:00,53.47,53.5,53.45,53.48,6834.2151675485,31.9749,31.9929,31.963,31.9809,6834.2152
2005-12-20 11:15:00,53.48,53.58,53.48,53.52,14109.347442680775,31.9809,32.0407,31.9809,32.0048,14109.3474
2005-12-20 11:20:00,53.52,53.62,53.52,53.52,18077.60141093474,32.0048,32.0646,32.0048,32.0048,18077.6014
2005-12-20 11:25:00,53.57,53.58,53.52,53.52,8377.42504409171,32.0347,32.0407,32.0048,32.0048,8377.425
2005-12-20 11:30:00,53.52,53.56,53.5,53.55,12345.679012345678,32.0048,32.0287,31.9929,32.0228,12345.679
2005-12-20 11:35:00,53.56,53.59,53.55,53.57,9259.259259259255,32.0287,32.0467,32.0228,32.0347,9259.2593
2005-12-20 11:40:00,53.58,53.63,53.58,53.6,10692.239858906523,32.0407,32.0706,32.0407,32.0527,10692.2399
2005-12-20 11:45:00,53.57,53.6,53.48,53.54,10582.01058201058,32.0347,32.0527,31.9809,32.0168,10582.0106
2005-12-20 11:50:00,53.55,53.58,53.52,53.57,7605.820105820105,32.0228,32.0407,32.0048,32.0347,7605.8201
2005-12-20 11:55:00,53.58,53.58,53.52,53.53,4519.400352733685,32.0407,32.0407,32.0048,32.0108,4519.4004
2005-12-20 12:00:00,53.53,53.54,53.5,53.53,8708.112874779541,32.0108,32.0168,31.9929,32.0108,8708.1129
2005-12-20 12:05:00,53.53,53.62,53.52,53.53,11684.303350970016,32.0108,32.0646,32.0048,32.0108,11684.3034
2005-12-20 12:10:00,53.53,53.55,53.49,53.51,12345.679012345678,32.0108,32.0228,31.9869,31.9988,12345.679
2005-12-20 12:15:00,53.51,53.57,53.47,53.57,31415.34391534391,31.9988,32.0347,31.9749,32.0347,31415.3439
2005-12-20 12:20:00,53.51,53.57,53.51,53.54,12014.991181657848,31.9988,32.0347,31.9988,32.0168,12014.9912
2005-12-20 12:25:00,53.54,53.55,53.52,53.53,12345.679012345678,32.0168,32.0228,32.0048,32.0108,12345.679
2005-12-20 12:30:00,53.52,53.57,53.5,53.54,5070.546737213404,32.0048,32.0347,31.9929,32.0168,5070.5467
2005-12-20 12:35:00,53.54,53.54,53.52,53.54,29541.44620811288,32.0168,32.0168,32.0048,32.0168,29541.4462
2005-12-20 12:40:00,53.53,53.55,53.53,53.54,5070.546737213404,32.0108,32.0228,32.0108,32.0168,5070.5467
2005-12-20 12:45:00,53.54,53.57,53.52,53.53,10361.552028218694,32.0168,32.0347,32.0048,32.0108,10361.552
2005-12-20 12:50:00,53.53,53.53,53.51,53.51,3306.8783068783064,32.0108,32.0108,31.9988,31.9988,3306.8783
2005-12-20 12:55:00,53.51,53.57,53.51,53.54,12235.449735449734,31.9988,32.0347,31.9988,32.0168,12235.4497
2005-12-20 13:00:00,53.56,53.56,53.52,53.54,11243.38624338624,32.0287,32.0287,32.0048,32.0168,11243.3862
2005-12-20 13:05:00,53.55,53.57,53.52,53.52,6172.839506172839,32.0228,32.0347,32.0048,32.0048,6172.8395
2005-12-20 13:10:00,53.52,53.54,53.51,53.52,5070.546737213404,32.0048,32.0168,31.9988,32.0048,5070.5467
2005-12-20 13:15:00,53.52,53.56,53.52,53.55,6393.298059964726,32.0048,32.0287,32.0048,32.0228,6393.2981
2005-12-20 13:20:00,53.52,53.55,53.51,53.55,4629.629629629629,32.0048,32.0228,31.9988,32.0228,4629.6296
2005-12-20 13:25:00,53.53,53.56,53.53,53.56,2094.356261022928,32.0108,32.0287,32.0108,32.0287,2094.3563
2005-12-20 13:30:00,53.56,53.58,53.53,53.56,7385.361552028218,32.0287,32.0407,32.0108,32.0287,7385.3616
2005-12-20 13:35:00,53.56,53.56,53.54,53.54,1543.2098765432097,32.0287,32.0287,32.0168,32.0168,1543.2099
2005-12-20 13:40:00,53.55,53.56,53.52,53.55,7385.361552028218,32.0228,32.0287,32.0048,32.0228,7385.3616
2005-12-20 13:45:00,53.52,53.55,53.52,53.54,5511.463844797177,32.0048,32.0228,32.0048,32.0168,5511.4638
2005-12-20 13:50:00,53.52,53.56,53.52,53.55,3637.566137566137,32.0048,32.0287,32.0048,32.0228,3637.5661
2005-12-20 13:55:00,53.53,53.53,53.52,53.52,5842.151675485008,32.0108,32.0108,32.0048,32.0048,5842.1517
2005-12-20 14:00:00,53.54,53.55,53.49,53.49,10471.781305114637,32.0168,32.0228,31.9869,31.9869,10471.7813
2005-12-20 14:05:00,53.5,53.54,53.49,53.53,10912.698412698412,31.9929,32.0168,31.9869,32.0108,10912.6984
2005-12-20 14:10:00,53.53,53.54,53.41,53.44,24029.982363315696,32.0108,32.0168,31.939,31.957,24029.9824
2005-12-20 14:15:00,53.41,53.47,53.41,53.43,11133.156966490298,31.939,31.9749,31.939,31.951,11133.157
2005-12-20 14:20:00,53.42,53.5,53.42,53.47,10141.093474426809,31.945,31.9929,31.945,31.9749,10141.0935
2005-12-20 14:25:00,53.46,53.46,53.42,53.44,7826.278659611992,31.9689,31.9689,31.945,31.957,7826.2787
2005-12-20 14:30:00,53.46,53.47,53.43,53.44,5180.776014109347,31.9689,31.9749,31.951,31.957,5180.776
2005-12-20 14:35:00,53.44,53.45,53.43,53.43,7826.278659611992,31.957,31.963,31.951,31.951,7826.2787
2005-12-20 14:40:00,53.43,53.44,53.42,53.43,8267.195767195766,31.951,31.957,31.945,31.951,8267.1958
2005-12-20 14:45:00,53.43,53.43,53.39,53.39,5511.463844797177,31.951,31.951,31.9271,31.9271,5511.4638
2005-12-20 14:50:00,53.4,53.41,53.38,53.39,16975.308641975305,31.9331,31.939,31.9211,31.9271,16975.3086
2005-12-20 14:55:00,53.39,53.43,53.39,53.43,14880.95238095238,31.9271,31.951,31.9271,31.951,14880.9524
2005-12-20 15:00:00,53.41,53.43,53.39,53.4,11022.927689594357,31.939,31.951,31.9271,31.9331,11022.9277
2005-12-20 15:05:00,53.39,53.43,53.39,53.39,14660.493827160491,31.9271,31.951,31.9271,31.9271,14660.4938
2005-12-20 15:10:00,53.38,53.41,53.38,53.39,7716.049382716048,31.9211,31.939,31.9211,31.9271,7716.0494
2005-12-20 15:15:00,53.38,53.39,53.37,53.38,12125.220458553791,31.9211,31.9271,31.9151,31.9211,12125.2205
2005-12-20 15:20:00,53.38,53.41,53.38,53.39,5952.380952380951,31.9211,31.939,31.9211,31.9271,5952.381
2005-12-20 15:25:00,53.4,53.43,53.35,53.36,24691.358024691355,31.9331,31.951,31.9032,31.9091,24691.358
2005-12-20 15:30:00,53.35,53.35,53.28,53.33,15432.098765432096,31.9032,31.9032,31.8613,31.8912,15432.0988
2005-12-20 15:35:00,53.33,53.33,53.29,53.32,13888.888888888889,31.8912,31.8912,31.8673,31.8852,13888.8889
2005-12-20 15:40:00,53.33,53.33,53.27,53.33,13227.513227513226,31.8912,31.8912,31.8553,31.8912,13227.5132
2005-12-20 15:45:00,53.33,53.36,53.33,53.36,11133.156966490298,31.8912,31.9091,31.8912,31.9091,11133.157
2005-12-20 15:50:00,53.37,53.37,53.31,53.35,29541.44620811288,31.9151,31.9151,31.8792,31.9032,29541.4462
2005-12-20 15:55:00,53.35,53.36,53.34,53.35,34611.992945326274,31.9032,31.9091,31.8972,31.9032,34611.9929
2005-12-21 09:30:00,53.52,53.55,53.47,53.48,23478.835978835978,32.0048,32.0228,31.9749,31.9809,23478.836
2005-12-21 09:35:00,53.52,53.55,53.43,53.47,15542.32804232804,32.0048,32.0228,31.951,31.9749,15542.328
2005-12-21 09:40:00,53.48,53.66,53.48,53.64,27667.548500881832,31.9809,32.0885,31.9809,32.0766,27667.5485
2005-12-21 09:45:00,53.63,53.71,53.5,53.5,14660.493827160491,32.0706,32.1184,31.9929,31.9929,14660.4938
2005-12-21 09:50:00,53.51,53.52,53.48,53.49,8487.654320987653,31.9988,32.0048,31.9809,31.9869,8487.6543
2005-12-21 09:55:00,53.49,53.56,53.48,53.52,7164.902998236331,31.9869,32.0287,31.9809,32.0048,7164.903
2005-12-21 10:00:00,53.57,53.63,53.53,53.62,8597.883597883598,32.0347,32.0706,32.0108,32.0646,8597.8836
2005-12-21 10:05:00,53.56,53.62,53.56,53.59,8267.195767195766,32.0287,32.0646,32.0287,32.0467,8267.1958
2005-12-21 10:10:00,53.59,53.66,53.58,53.66,11133.156966490298,32.0467,32.0885,32.0407,32.0885,11133.157
2005-12-21 10:15:00,53.67,53.71,53.62,53.7,15211.64021164021,32.0945,32.1184,32.0646,32.1125,15211.6402
2005-12-21 10:20:00,53.71,53.72,53.71,53.72,8046.737213403879,32.1184,32.1244,32.1184,32.1244,8046.7372
2005-12-21 10:25:00,53.73,53.79,53.72,53.76,11463.84479717813,32.1304,32.1663,32.1244,32.1483,11463.8448
2005-12-21 10:30:00,53.75,53.77,53.71,53.73,9369.488536155202,32.1424,32.1543,32.1184,32.1304,9369.4885
2005-12-21 10:35:00,53.74,53.75,53.62,53.68,22817.460317460314,32.1364,32.1424,32.0646,32.1005,22817.4603
2005-12-21 10:40:00,53.68,53.73,53.67,53.71,11353.615520282186,32.1005,32.1304,32.0945,32.1184,11353.6155
2005-12-21 10:45:00,53.71,53.77,53.68,53.77,9920.63492063492,32.1184,32.1543,32.1005,32.1543,9920.6349
2005-12-21 10:50:00,53.76,53.77,53.68,53.71,21164.02116402116,32.1483,32.1543,32.1005,32.1184,21164.0212
2005-12-21 10:55:00,53.71,53.78,53.7,53.78,3968.253968253968,32.1184,32.1603,32.1125,32.1603,3968.254
2005-12-21 11:00:00,53.73,53.79,53.72,53.73,7716.049382716048,32.1304,32.1663,32.1244,32.1304,7716.0494
2005-12-21 11:05:00,53.73,53.75,53.68,53.75,5731.922398589065,32.1304,32.1424,32.1005,32.1424,5731.9224
2005-12-21 11:10:00,53.76,53.76,53.7,53.7,5621.693121693121,32.1483,32.1483,32.1125,32.1125,5621.6931
2005-12-21 11:15:00,53.72,53.72,53.69,53.72,5180.776014109347,32.1244,32.1244,32.1065,32.1244,5180.776
2005-12-21 11:20:00,53.75,53.76,53.72,53.72,2976.190476190476,32.1424,32.1483,32.1244,32.1244,2976.1905
2005-12-21 11:25:00,53.71,53.73,53.68,53.73,6283.068783068782,32.1184,32.1304,32.1005,32.1304,6283.0688
2005-12-21 11:30:00,53.73,53.76,53.72,53.76,3196.649029982363,32.1304,32.1483,32.1244,32.1483,3196.649
2005-12-21 11:35:00,53.75,53.75,53.7,53.7,3527.336860670194,32.1424,32.1424,32.1125,32.1125,3527.3369
2005-12-21 11:40:00,53.7,53.72,53.69,53.69,4519.400352733685,32.1125,32.1244,32.1065,32.1065,4519.4004
2005-12-21 11:45:00,53.7,53.7,53.69,53.69,5511.463844797177,32.1125,32.1125,32.1065,32.1065,5511.4638
2005-12-21 11:50:00,53.69,53.69,53.68,53.69,7716.049382716048,32.1065,32.1065,32.1005,32.1065,7716.0494
2005-12-21 11:55:00,53.69,53.71,53.69,53.7,13117.283950617282,32.1065,32.1184,32.1065,32.1125,13117.284
2005-12-21 12:00:00,53.7,53.7,53.69,53.69,5952.380952380951,32.1125,32.1125,32.1065,32.1065,5952.381
2005-12-21 12:05:00,53.69,53.69,53.65,53.68,12786.596119929452,32.1065,32.1065,32.0826,32.1005,12786.5961
2005-12-21 12:10:00,53.69,53.71,53.68,53.71,2314.8148148148143,32.1065,32.1184,32.1005,32.1184,2314.8148
2005-12-21 12:15:00,53.69,53.7,53.66,53.68,6283.068783068782,32.1065,32.1125,32.0885,32.1005,6283.0688
2005-12-21 12:20:00,53.68,53.68,53.62,53.68,15652.557319223984,32.1005,32.1005,32.0646,32.1005,15652.5573
2005-12-21 12:25:00,53.69,53.7,53.62,53.69,12786.596119929452,32.1065,32.1125,32.0646,32.1065,12786.5961
2005-12-21 12:30:00,53.68,53.7,53.63,53.7,9369.488536155202,32.1005,32.1125,32.0706,32.1125,9369.4885
2005-12-21 12:35:00,53.7,53.7,53.64,53.66,7275.132275132274,32.1125,32.1125,32.0766,32.0885,7275.1323
2005-12-21 12:40:00,53.66,53.69,53.62,53.68,12676.366843033507,32.0885,32.1065,32.0646,32.1005,12676.3668
2005-12-21 12:45:00,53.69,53.69,53.62,53.63,5070.546737213404,32.1065,32.1065,32.0646,32.0706,5070.5467
2005-12-21 12:50:00,53.63,53.68,53.62,53.68,12786.596119929452,32.0706,32.1005,32.0646,32.1005,12786.5961
2005-12-21 12:55:00,53.68,53.69,53.68,53.69,6613.756613756613,32.1005,32.1065,32.1005,32.1065,6613.7566
2005-12-21 13:00:00,53.68,53.7,53.68,53.68,7605.820105820105,32.1005,32.1125,32.1005,32.1005,7605.8201
2005-12-21 13:05:00,53.69,53.69,53.66,53.66,4960.317460317459,32.1065,32.1065,32.0885,32.0885,4960.3175
2005-12-21 13:10:00,53.66,53.67,53.66,53.67,6393.298059964726,32.0885,32.0945,32.0885,32.0945,6393.2981
2005-12-21 13:15:00,53.67,53.69,53.66,53.67,10030.864197530864,32.0945,32.1065,32.0885,32.0945,10030.8642
2005-12-21 13:20:00,53.69,53.7,53.67,53.69,9920.63492063492,32.1065,32.1125,32.0945,32.1065,9920.6349
2005-12-21 13:25:00,53.68,53.69,53.67,53.68,8597.883597883598,32.1005,32.1065,32.0945,32.1005,8597.8836
2005-12-21 13:30:00,53.68,53.68,53.67,53.68,33068.783068783065,32.1005,32.1005,32.0945,32.1005,33068.7831
2005-12-21 13:35:00,53.67,53.68,53.65,53.68,12455.90828924162,32.0945,32.1005,32.0826,32.1005,12455.9083
2005-12-21 13:40:00,53.68,53.68,53.66,53.67,5621.693121693121,32.1005,32.1005,32.0885,32.0945,5621.6931
2005-12-21 13:45:00,53.68,53.72,53.68,53.72,11022.927689594357,32.1005,32.1244,32.1005,32.1244,11022.9277
2005-12-21 13:50:00,53.72,53.72,53.68,53.71,4298.941798941799,32.1244,32.1244,32.1005,32.1184,4298.9418
2005-12-21 13:55:00,53.71,53.72,53.68,53.71,6613.756613756613,32.1184,32.1244,32.1005,32.1184,6613.7566
2005-12-21 14:00:00,53.7,53.7,53.69,53.69,7936.507936507935,32.1125,32.1125,32.1065,32.1065,7936.5079
2005-12-21 14:05:00,53.7,53.71,53.68,53.7,6172.839506172839,32.1125,32.1184,32.1005,32.1125,6172.8395
2005-12-21 14:10:00,53.71,53.71,53.68,53.71,5291.00529100529,32.1184,32.1184,32.1005,32.1184,5291.0053
2005-12-21 14:15:00,53.71,53.78,53.68,53.78,19620.81128747795,32.1184,32.1603,32.1005,32.1603,19620.8113
2005-12-21 14:20:00,53.78,53.78,53.76,53.76,7936.507936507935,32.1603,32.1603,32.1483,32.1483,7936.5079
2005-12-21 14:25:00,53.76,53.76,53.71,53.72,7826.278659611992,32.1483,32.1483,32.1184,32.1244,7826.2787
2005-12-21 14:30:00,53.72,53.73,53.69,53.71,5511.463844797177,32.1244,32.1304,32.1065,32.1184,5511.4638
2005-12-21 14:35:00,53.71,53.72,53.7,53.72,6613.756613756613,32.1184,32.1244,32.1125,32.1244,6613.7566
2005-12-21 14:40:00,53.72,53.72,53.68,53.7,6393.298059964726,32.1244,32.1244,32.1005,32.1125,6393.2981
2005-12-21 14:45:00,53.7,53.72,53.68,53.71,12786.596119929452,32.1125,32.1244,32.1005,32.1184,12786.5961
2005-12-21 14:50:00,53.71,53.71,53.67,53.69,12125.220458553791,32.1184,32.1184,32.0945,32.1065,12125.2205
2005-12-21 14:55:00,53.69,53.69,53.64,53.65,21164.02116402116,32.1065,32.1065,32.0766,32.0826,21164.0212
2005-12-21 15:00:00,53.65,53.67,53.64,53.67,34391.53439153439,32.0826,32.0945,32.0766,32.0945,34391.5344
2005-12-21 15:05:00,53.68,53.71,53.68,53.7,15983.245149911814,32.1005,32.1184,32.1005,32.1125,15983.2451
2005-12-21 15:10:00,53.71,53.72,53.7,53.72,6944.444444444443,32.1184,32.1244,32.1125,32.1244,6944.4444
2005-12-21 15:15:00,53.7,53.71,53.68,53.71,8487.654320987653,32.1125,32.1184,32.1005,32.1184,8487.6543
2005-12-21 15:20:00,53.69,53.72,53.69,53.72,9038.80070546737,32.1065,32.1244,32.1065,32.1244,9038.8007
2005-12-21 15:25:00,53.72,53.74,53.68,53.7,21164.02116402116,32.1244,32.1364,32.1005,32.1125,21164.0212
2005-12-21 15:30:00,53.7,53.72,53.68,53.71,9479.717813051146,32.1125,32.1244,32.1005,32.1184,9479.7178
2005-12-21 15:35:00,53.72,53.72,53.7,53.71,11243.38624338624,32.1244,32.1244,32.1125,32.1184,11243.3862
2005-12-21 15:40:00,53.71,53.72,53.7,53.72,15983.245149911814,32.1184,32.1244,32.1125,32.1244,15983.2451
2005-12-21 15:45:00,53.72,53.83,53.72,53.81,23368.60670194004,32.1244,32.1902,32.1244,32.1782,23368.6067
2005-12-21 15:50:00,53.81,53.82,53.75,53.76,11133.156966490298,32.1782,32.1842,32.1424,32.1483,11133.157
2005-12-21 15:55:00,53.76,53.76,53.72,53.75,23258.377425044087,32.1483,32.1483,32.1244,32.1424,23258.3774
2005-12-22 09:30:00,53.86,53.93,53.83,53.93,17305.996472663137,32.2081,32.25,32.1902,32.25,17305.9965
2005-12-22 09:35:00,53.93,53.97,53.91,53.91,34501.76366843033,32.25,32.2739,32.238,32.238,34501.7637
2005-12-22 09:40:00,53.92,53.92,53.85,53.87,27226.631393298056,32.244,32.244,32.2022,32.2141,27226.6314
2005-12-22 09:45:00,53.88,53.88,53.8,53.8,31305.11463844797,32.2201,32.2201,32.1723,32.1723,31305.1146
2005-12-22 09:50:00,53.79,53.87,53.78,53.86,41446.20811287477,32.1663,32.2141,32.1603,32.2081,41446.2081
2005-12-22 09:55:00,53.87,53.87,53.78,53.85,12896.825396825396,32.2141,32.2141,32.1603,32.2022,12896.8254
2005-12-22 10:00:00,53.87,53.93,53.84,53.93,5952.380952380951,32.2141,32.25,32.1962,32.25,5952.381
2005-12-22 10:05:00,53.92,53.92,53.84,53.85,3968.253968253968,32.244,32.244,32.1962,32.2022,3968.254
2005-12-22 10:10:00,53.85,53.86,53.79,53.79,7716.049382716048,32.2022,32.2081,32.1663,32.1663,7716.0494
2005-12-22 10:15:00,53.8,53.83,53.8,53.82,42989.41798941798,32.1723,32.1902,32.1723,32.1842,42989.418
2005-12-22 10:20:00,53.82,53.82,53.7,53.7,12676.366843033507,32.1842,32.1842,32.1125,32.1125,12676.3668
2005-12-22 10:25:00,53.71,53.74,53.66,53.66,12786.596119929452,32.1184,32.1364,32.0885,32.0885,12786.5961
2005-12-22 10:30:00,53.66,53.68,53.62,53.66,16865.079365079364,32.0885,32.1005,32.0646,32.0885,16865.0794
2005-12-22 10:35:00,53.67,53.73,53.66,53.72,53571.428571428565,32.0945,32.1304,32.0885,32.1244,53571.4286
2005-12-22 10:40:00,53.71,53.76,53.71,53.72,14770.723104056437,32.1184,32.1483,32.1184,32.1244,14770.7231
2005-12-22 10:45:00,53.72,53.73,53.67,53.67,17967.3721340388,32.1244,32.1304,32.0945,32.0945,17967.3721
2005-12-22 10:50:00,53.67,53.75,53.64,53.72,14109.347442680775,32.0945,32.1424,32.0766,32.1244,14109.3474
2005-12-22 10:55:00,53.72,53.74,53.65,53.66,16203.703703703704,32.1244,32.1364,32.0826,32.0885,16203.7037
2005-12-22 11:00:00,53.66,53.69,53.62,53.62,16975.308641975305,32.0885,32.1065,32.0646,32.0646,16975.3086
2005-12-22 11:05:00,53.62,53.69,53.62,53.68,12014.991181657848,32.0646,32.1065,32.0646,32.1005,12014.9912
2005-12-22 11:10:00,53.68,53.73,53.66,53.72,37367.724867724864,32.1005,32.1304,32.0885,32.1244,37367.7249
2005-12-22 11:15:00,53.72,53.72,53.65,53.65,30643.738977072306,32.1244,32.1244,32.0826,32.0826,30643.739
2005-12-22 11:20:00,53.67,53.69,53.64,53.64,10471.781305114637,32.0945,32.1065,32.0766,32.0766,10471.7813
2005-12-22 11:25:00,53.65,53.71,53.65,53.69,5621.693121693121,32.0826,32.1184,32.0826,32.1065,5621.6931
2005-12-22 11:30:00,53.69,53.71,53.68,53.68,2535.2733686067018,32.1065,32.1184,32.1005,32.1005,2535.2734
2005-12-22 11:35:00,53.69,53.72,53.64,53.64,11904.761904761905,32.1065,32.1244,32.0766,32.0766,11904.7619
2005-12-22 11:40:00,53.65,53.69,53.64,53.64,7275.132275132274,32.0826,32.1065,32.0766,32.0766,7275.1323
2005-12-22 11:45:00,53.64,53.7,53.64,53.69,4960.317460317459,32.0766,32.1125,32.0766,32.1065,4960.3175
2005-12-22 11:50:00,53.69,53.73,53.69,53.73,9589.947089947089,32.1065,32.1304,32.1065,32.1304,9589.9471
2005-12-22 11:55:00,53.72,53.73,53.71,53.71,9920.63492063492,32.1244,32.1304,32.1184,32.1184,9920.6349
2005-12-22 12:00:00,53.67,53.71,53.62,53.62,15983.245149911814,32.0945,32.1184,32.0646,32.0646,15983.2451
2005-12-22 12:05:00,53.62,53.66,53.62,53.63,46957.67195767196,32.0646,32.0885,32.0646,32.0706,46957.672
2005-12-22 12:10:00,53.63,53.69,53.63,53.69,7826.278659611992,32.0706,32.1065,32.0706,32.1065,7826.2787
2005-12-22 12:15:00,53.69,53.69,53.62,53.62,10030.864197530864,32.1065,32.1065,32.0646,32.0646,10030.8642
2005-12-22 12:20:00,53.63,53.63,53.54,53.59,18518.518518518515,32.0706,32.0706,32.0168,32.0467,18518.5185
2005-12-22 12:25:00,53.56,53.61,53.53,53.53,12566.137566137564,32.0287,32.0586,32.0108,32.0108,12566.1376
2005-12-22 12:30:00,53.53,53.54,53.52,53.52,420524.6913580247,32.0108,32.0168,32.0048,32.0048,420524.6914
2005-12-22 12:35:00,53.52,53.57,53.52,53.57,14880.95238095238,32.0048,32.0347,32.0048,32.0347,14880.9524
2005-12-22 12:40:00,53.57,53.62,53.56,53.6,33179.01234567901,32.0347,32.0646,32.0287,32.0527,33179.0123
2005-12-22 12:45:00,53.62,53.66,53.62,53.64,7385.361552028218,32.0646,32.0885,32.0646,32.0766,7385.3616
2005-12-22 12:50:00,53.64,53.65,53.57,53.62,6723.985890652557,32.0766,32.0826,32.0347,32.0646,6723.9859
2005-12-22 12:55:00,53.62,53.7,53.57,53.7,94356.26102292768,32.0646,32.1125,32.0347,32.1125,94356.261
2005-12-22 13:00:00,53.7,53.72,53.7,53.72,5621.693121693121,32.1125,32.1244,32.1125,32.1244,5621.6931
2005-12-22 13:05:00,53.72,53.73,53.69,53.72,3968.253968253968,32.1244,32.1304,32.1065,32.1244,3968.254
2005-12-22 13:10:00,53.73,53.74,53.69,53.69,3196.649029982363,32.1304,32.1364,32.1065,32.1065,3196.649
2005-12-22 13:15:00,53.68,53.71,53.68,53.7,1984.126984126984,32.1005,32.1184,32.1005,32.1125,1984.127
2005-12-22 13:20:00,53.69,53.71,53.69,53.71,2755.7319223985887,32.1065,32.1184,32.1065,32.1184,2755.7319
2005-12-22 13:25:00,53.7,53.7,53.69,53.69,12014.991181657848,32.1125,32.1125,32.1065,32.1065,12014.9912
2005-12-22 13:30:00,53.7,53.71,53.69,53.71,1763.668430335097,32.1125,32.1184,32.1065,32.1184,1763.6684
2005-12-22 13:35:00,53.72,53.75,53.72,53.75,2535.2733686067018,32.1244,32.1424,32.1244,32.1424,2535.2734
2005-12-22 13:40:00,53.76,53.82,53.76,53.82,3417.10758377425,32.1483,32.1842,32.1483,32.1842,3417.1076
2005-12-22 13:45:00,53.82,53.82,53.81,53.81,1873.8977072310404,32.1842,32.1842,32.1782,32.1782,1873.8977
2005-12-22 13:50:00,53.81,53.81,53.73,53.81,7054.673721340388,32.1782,32.1782,32.1304,32.1782,7054.6737
2005-12-22 13:55:00,53.8,53.85,53.8,53.83,4298.941798941799,32.1723,32.2022,32.1723,32.1902,4298.9418
2005-12-22 14:00:00,53.84,53.84,53.83,53.84,1873.8977072310404,32.1962,32.1962,32.1902,32.1962,1873.8977
2005-12-22 14:05:00,53.84,53.88,53.84,53.88,2755.7319223985887,32.1962,32.2201,32.1962,32.2201,2755.7319
2005-12-22 14:10:00,53.88,53.88,53.84,53.84,2094.356261022928,32.2201,32.2201,32.1962,32.1962,2094.3563
2005-12-22 14:15:00,53.83,53.86,53.82,53.86,1984.126984126984,32.1902,32.2081,32.1842,32.2081,1984.127
2005-12-22 14:20:00,53.85,53.87,53.84,53.85,1984.126984126984,32.2022,32.2141,32.1962,32.2022,1984.127
2005-12-22 14:25:00,53.85,53.85,53.83,53.84,3086.4197530864194,32.2022,32.2022,32.1902,32.1962,3086.4198
2005-12-22 14:30:00,53.84,53.86,53.83,53.85,4298.941798941799,32.1962,32.2081,32.1902,32.2022,4298.9418
2005-12-22 14:35:00,53.86,53.86,53.84,53.86,2865.9611992945324,32.2081,32.2081,32.1962,32.2081,2865.9612
2005-12-22 14:40:00,53.85,53.85,53.82,53.83,2314.8148148148143,32.2022,32.2022,32.1842,32.1902,2314.8148
2005-12-22 14:45:00,53.83,53.86,53.83,53.86,7605.820105820105,32.1902,32.2081,32.1902,32.2081,7605.8201
2005-12-22 14:50:00,53.86,53.89,53.86,53.89,3196.649029982363,32.2081,32.2261,32.2081,32.2261,3196.649
2005-12-22 14:55:00,53.89,53.94,53.87,53.92,5180.776014109347,32.2261,32.256,32.2141,32.244,5180.776
2005-12-22 15:00:00,53.92,53.92,53.88,53.88,7164.902998236331,32.244,32.244,32.2201,32.2201,7164.903
2005-12-22 15:05:00,53.89,53.89,53.87,53.88,3086.4197530864194,32.2261,32.2261,32.2141,32.2201,3086.4198
2005-12-22 15:10:00,53.86,53.9,53.84,53.89,12896.825396825396,32.2081,32.2321,32.1962,32.2261,12896.8254
2005-12-22 15:15:00,53.89,53.89,53.86,53.87,2314.8148148148143,32.2261,32.2261,32.2081,32.2141,2314.8148
2005-12-22 15:20:00,53.87,53.9,53.83,53.86,16093.474426807756,32.2141,32.2321,32.1902,32.2081,16093.4744
2005-12-22 15:25:00,53.84,53.91,53.82,53.91,9369.488536155202,32.1962,32.238,32.1842,32.238,9369.4885
2005-12-22 15:30:00,53.91,53.93,53.91,53.91,7385.361552028218,32.238,32.25,32.238,32.238,7385.3616
2005-12-22 15:35:00,53.91,53.91,53.87,53.87,10251.32275132275,32.238,32.238,32.2141,32.2141,10251.3228
2005-12-22 15:40:00,53.88,53.88,53.82,53.82,11904.761904761905,32.2201,32.2201,32.1842,32.1842,11904.7619
2005-12-22 15:45:00,53.82,53.85,53.82,53.85,6723.985890652557,32.1842,32.2022,32.1842,32.2022,6723.9859
2005-12-22 15:50:00,53.85,53.86,53.82,53.82,13227.513227513226,32.2022,32.2081,32.1842,32.1842,13227.5132
2005-12-22 15:55:00,53.82,53.89,53.82,53.86,31746.031746031746,32.1842,32.2261,32.1842,32.2081,31746.0317
2005-12-23 09:30:00,53.96,53.96,53.86,53.86,17967.3721340388,32.2679,32.2679,32.2081,32.2081,17967.3721
2005-12-23 09:35:00,53.87,53.98,53.87,53.98,4739.858906525573,32.2141,32.2799,32.2141,32.2799,4739.8589
2005-12-23 09:40:00,53.93,53.94,53.84,53.84,2094.356261022928,32.25,32.256,32.1962,32.1962,2094.3563
2005-12-23 09:45:00,53.84,53.97,53.84,53.96,5070.546737213404,32.1962,32.2739,32.1962,32.2679,5070.5467
2005-12-23 09:50:00,53.96,53.98,53.93,53.94,27447.089947089946,32.2679,32.2799,32.25,32.256,27447.0899
2005-12-23 09:55:00,53.93,53.96,53.9,53.92,10692.239858906523,32.25,32.2679,32.2321,32.244,10692.2399
2005-12-23 10:00:00,53.92,53.98,53.91,53.98,11022.927689594357,32.244,32.2799,32.238,32.2799,11022.9277
2005-12-23 10:05:00,53.97,54.02,53.95,53.98,3417.10758377425,32.2739,32.3038,32.262,32.2799,3417.1076
2005-12-23 10:10:00,54.03,54.1,54.01,54.1,5731.922398589065,32.3098,32.3517,32.2978,32.3517,5731.9224
2005-12-23 10:15:00,54.08,54.11,54.07,54.11,2314.8148148148143,32.3397,32.3576,32.3337,32.3576,2314.8148
2005-12-23 10:20:00,54.07,54.11,54.07,54.1,4629.629629629629,32.3337,32.3576,32.3337,32.3517,4629.6296
2005-12-23 10:25:00,54.1,54.1,54.06,54.06,3637.566137566137,32.3517,32.3517,32.3277,32.3277,3637.5661
2005-12-23 10:30:00,54.06,54.06,53.99,54.02,771.6049382716049,32.3277,32.3277,32.2859,32.3038,771.6049
2005-12-23 10:35:00,54.0,54.03,53.99,54.01,8708.112874779541,32.2919,32.3098,32.2859,32.2978,8708.1129
2005-12-23 10:40:00,54.01,54.02,53.99,53.99,6613.756613756613,32.2978,32.3038,32.2859,32.2859,6613.7566
2005-12-23 10:45:00,53.99,54.01,53.99,54.01,4409.171075837742,32.2859,32.2978,32.2859,32.2978,4409.1711
2005-12-23 10:50:00,54.01,54.01,53.94,53.94,7385.361552028218,32.2978,32.2978,32.256,32.256,7385.3616
2005-12-23 10:55:00,53.95,53.95,53.93,53.93,4739.858906525573,32.262,32.262,32.25,32.25,4739.8589
2005-12-23 11:00:00,53.92,53.95,53.92,53.94,2976.190476190476,32.244,32.262,32.244,32.256,2976.1905
2005-12-23 11:05:00,53.95,53.95,53.91,53.93,11463.84479717813,32.262,32.262,32.238,32.25,11463.8448
2005-12-23 11:10:00,53.93,53.93,53.91,53.91,6172.839506172839,32.25,32.25,32.238,32.238,6172.8395
2005-12-23 11:15:00,53.91,53.94,53.91,53.94,8156.966490299823,32.238,32.256,32.238,32.256,8156.9665
2005-12-23 11:20:00,53.94,53.97,53.94,53.95,14550.264550264548,32.256,32.2739,32.256,32.262,14550.2646
2005-12-23 11:25:00,53.96,53.96,53.91,53.91,3196.649029982363,32.2679,32.2679,32.238,32.238,3196.649
2005-12-23 11:30:00,53.91,53.91,53.89,53.89,3417.10758377425,32.238,32.238,32.2261,32.2261,3417.1076
2005-12-23 11:35:00,53.89,53.91,53.89,53.9,3417.10758377425,32.2261,32.238,32.2261,32.2321,3417.1076
2005-12-23 11:40:00,53.91,53.92,53.91,53.91,5731.922398589065,32.238,32.244,32.238,32.238,5731.9224
2005-12-23 11:45:00,53.92,53.92,53.91,53.91,2976.190476190476,32.244,32.244,32.238,32.238,2976.1905
2005-12-23 11:50:00,53.93,53.98,53.92,53.98,9810.405643738975,32.25,32.2799,32.244,32.2799,9810.4056
2005-12-23 11:55:00,53.98,53.99,53.95,53.97,2425.044091710758,32.2799,32.2859,32.262,32.2739,2425.0441
2005-12-23 12:00:00,53.95,53.98,53.95,53.98,3086.4197530864194,32.262,32.2799,32.262,32.2799,3086.4198
2005-12-23 12:05:00,53.96,53.97,53.95,53.96,2755.7319223985887,32.2679,32.2739,32.262,32.2679,2755.7319
2005-12-23 12:10:00,53.97,53.99,53.95,53.96,1432.9805996472662,32.2739,32.2859,32.262,32.2679,1432.9806
2005-12-23 12:15:00,53.98,53.98,53.96,53.96,661.3756613756613,32.2799,32.2799,32.2679,32.2679,661.3757
2005-12-23 12:20:00,53.98,53.98,53.94,53.97,881.8342151675485,32.2799,32.2799,32.256,32.2739,881.8342
2005-12-23 12:25:00,53.97,54.01,53.96,53.96,2314.8148148148143,32.2739,32.2978,32.2679,32.2679,2314.8148
2005-12-23 12:30:00,53.97,53.97,53.93,53.93,1322.7513227513225,32.2739,32.2739,32.25,32.25,1322.7513
2005-12-23 12:35:00,53.96,53.98,53.96,53.98,2535.2733686067018,32.2679,32.2799,32.2679,32.2799,2535.2734
2005-12-23 12:40:00,53.96,53.96,53.95,53.96,4298.941798941799,32.2679,32.2679,32.262,32.2679,4298.9418
2005-12-23 12:45:00,53.96,53.99,53.95,53.98,3196.649029982363,32.2679,32.2859,32.262,32.2799,3196.649
2005-12-23 12:50:00,53.96,53.98,53.95,53.95,992.063492063492,32.2679,32.2799,32.262,32.262,992.0635
2005-12-23 12:55:00,53.95,53.97,53.95,53.96,2314.8148148148143,32.262,32.2739,32.262,32.2679,2314.8148
2005-12-23 13:00:00,53.96,53.98,53.96,53.97,3306.8783068783064,32.2679,32.2799,32.2679,32.2739,3306.8783
2005-12-23 13:05:00,53.96,53.97,53.95,53.95,2976.190476190476,32.2679,32.2739,32.262,32.262,2976.1905
2005-12-23 13:10:00,53.95,53.96,53.95,53.95,2645.502645502645,32.262,32.2679,32.262,32.262,2645.5026
2005-12-23 13:15:00,53.95,53.95,53.95,53.95,2535.2733686067018,32.262,32.262,32.262,32.262,2535.2734
2005-12-23 13:20:00,53.95,53.96,53.95,53.96,1873.8977072310404,32.262,32.2679,32.262,32.2679,1873.8977
2005-12-23 13:25:00,53.96,53.96,53.95,53.95,2976.190476190476,32.2679,32.2679,32.262,32.262,2976.1905
2005-12-23 13:30:00,53.95,53.95,53.95,53.95,220.4585537918871,32.262,32.262,32.262,32.262,220.4586
2005-12-23 13:35:00,53.95,53.98,53.95,53.95,7605.820105820105,32.262,32.2799,32.262,32.262,7605.8201
2005-12-23 13:40:00,53.95,53.96,53.95,53.95,1763.668430335097,32.262,32.2679,32.262,32.262,1763.6684
2005-12-23 13:45:00,53.95,53.96,53.95,53.95,1102.2927689594355,32.262,32.2679,32.262,32.262,1102.2928
2005-12-23 13:50:00,53.95,53.95,53.94,53.94,2535.2733686067018,32.262,32.262,32.256,32.256,2535.2734
2005-12-23 13:55:00,53.95,53.95,53.94,53.95,4739.858906525573,32.262,32.262,32.256,32.262,4739.8589
2005-12-23 14:00:00,53.94,53.95,53.92,53.92,5952.380952380951,32.256,32.262,32.244,32.244,5952.381
2005-12-23 14:05:00,53.93,53.93,53.92,53.92,6723.985890652557,32.25,32.25,32.244,32.244,6723.9859
2005-12-23 14:10:00,53.91,53.94,53.91,53.93,4409.171075837742,32.238,32.256,32.238,32.25,4409.1711
2005-12-23 14:15:00,53.92,53.92,53.91,53.91,2314.8148148148143,32.244,32.244,32.238,32.238,2314.8148
2005-12-23 14:20:00,53.91,53.94,53.91,53.91,4960.317460317459,32.238,32.256,32.238,32.238,4960.3175
2005-12-23 14:25:00,53.91,53.93,53.91,53.93,7054.673721340388,32.238,32.25,32.238,32.25,7054.6737
2005-12-23 14:30:00,53.93,53.93,53.91,53.92,7385.361552028218,32.25,32.25,32.238,32.244,7385.3616
2005-12-23 14:35:00,53.92,53.93,53.92,53.92,9589.947089947089,32.244,32.25,32.244,32.244,9589.9471
2005-12-23 14:40:00,53.92,53.94,53.92,53.94,3306.8783068783064,32.244,32.256,32.244,32.256,3306.8783
2005-12-23 14:45:00,53.94,53.94,53.91,53.91,18077.60141093474,32.256,32.256,32.238,32.238,18077.6014
2005-12-23 14:50:00,53.91,53.95,53.91,53.93,13447.971781305114,32.238,32.262,32.238,32.25,13447.9718
2005-12-23 14:55:00,53.92,53.92,53.91,53.92,5180.776014109347,32.244,32.244,32.238,32.244,5180.776
2005-12-23 15:00:00,53.92,53.92,53.9,53.91,4960.317460317459,32.244,32.244,32.2321,32.238,4960.3175
2005-12-23 15:05:00,53.9,53.92,53.9,53.92,7275.132275132274,32.2321,32.244,32.2321,32.244,7275.1323
2005-12-23 15:10:00,53.94,53.94,53.92,53.92,4960.317460317459,32.256,32.256,32.244,32.244,4960.3175
2005-12-23 15:15:00,53.92,53.92,53.89,53.91,5180.776014109347,32.244,32.244,32.2261,32.238,5180.776
2005-12-23 15:20:00,53.9,53.91,53.89,53.91,7605.820105820105,32.2321,32.238,32.2261,32.238,7605.8201
2005-12-23 15:25:00,53.91,53.91,53.9,53.91,3747.7954144620808,32.238,32.238,32.2321,32.238,3747.7954
2005-12-23 15:30:00,53.91,53.93,53.91,53.93,3858.024691358024,32.238,32.25,32.238,32.25,3858.0247
2005-12-23 15:35:00,53.92,53.94,53.91,53.94,5952.380952380951,32.244,32.256,32.238,32.256,5952.381
2005-12-23 15:40:00,53.94,53.95,53.93,53.93,4298.941798941799,32.256,32.262,32.25,32.25,4298.9418
2005-12-23 15:45:00,53.94,53.99,53.93,53.97,9149.029982363314,32.256,32.2859,32.25,32.2739,9149.03
2005-12-23 15:50:00,53.97,53.97,53.94,53.94,6834.2151675485,32.2739,32.2739,32.256,32.256,6834.2152
2005-12-23 15:55:00,53.94,53.96,53.94,53.96,14880.95238095238,32.256,32.2679,32.256,32.2679,14880.9524
2005-12-27 09:30:00,53.98,54.15,53.98,54.13,20502.6455026455,32.2799,32.3816,32.2799,32.3696,20502.6455
2005-12-27 09:35:00,54.14,54.14,54.02,54.1,7385.361552028218,32.3756,32.3756,32.3038,32.3517,7385.3616
2005-12-27 09:40:00,54.11,54.13,54.07,54.12,6283.068783068782,32.3576,32.3696,32.3337,32.3636,6283.0688
2005-12-27 09:45:00,54.11,54.13,54.11,54.13,4850.088183421516,32.3576,32.3696,32.3576,32.3696,4850.0882
2005-12-27 09:50:00,54.16,54.24,54.16,54.24,4409.171075837742,32.3875,32.4354,32.3875,32.4354,4409.1711
2005-12-27 09:55:00,54.23,54.23,54.19,54.19,5291.00529100529,32.4294,32.4294,32.4055,32.4055,5291.0053
2005-12-27 10:00:00,54.2,54.25,54.2,54.2,6503.5273368606695,32.4115,32.4414,32.4115,32.4115,6503.5273
2005-12-27 10:05:00,54.17,54.21,54.17,54.21,6062.610229276896,32.3935,32.4174,32.3935,32.4174,6062.6102
2005-12-27 10:10:00,54.2,54.21,54.12,54.15,9038.80070546737,32.4115,32.4174,32.3636,32.3816,9038.8007
2005-12-27 10:15:00,54.15,54.2,54.15,54.17,3858.024691358024,32.3816,32.4115,32.3816,32.3935,3858.0247
2005-12-27 10:20:00,54.18,54.19,54.16,54.16,11904.761904761905,32.3995,32.4055,32.3875,32.3875,11904.7619
2005-12-27 10:25:00,54.15,54.15,54.12,54.13,11243.38624338624,32.3816,32.3816,32.3636,32.3696,11243.3862
2005-12-27 10:30:00,54.13,54.2,54.13,54.18,21274.250440917105,32.3696,32.4115,32.3696,32.3995,21274.2504
2005-12-27 10:35:00,54.17,54.18,54.15,54.16,18849.206349206343,32.3935,32.3995,32.3816,32.3875,18849.2063
2005-12-27 10:40:00,54.16,54.16,54.14,54.14,22266.3139329806,32.3875,32.3875,32.3756,32.3756,22266.3139
2005-12-27 10:45:00,54.14,54.14,54.11,54.13,13888.888888888889,32.3756,32.3756,32.3576,32.3696,13888.8889
2005-12-27 10:50:00,54.12,54.15,54.12,54.12,5621.693121693121,32.3636,32.3816,32.3636,32.3636,5621.6931
2005-12-27 10:55:00,54.13,54.17,54.12,54.14,6723.985890652557,32.3696,32.3935,32.3636,32.3756,6723.9859
2005-12-27 11:00:00,54.14,54.14,54.11,54.11,17305.996472663137,32.3756,32.3756,32.3576,32.3576,17305.9965
2005-12-27 11:05:00,54.12,54.13,54.08,54.1,13668.430335097,32.3636,32.3696,32.3397,32.3517,13668.4303
2005-12-27 11:10:00,54.1,54.17,54.1,54.17,10141.093474426809,32.3517,32.3935,32.3517,32.3935,10141.0935
2005-12-27 11:15:00,54.16,54.21,54.16,54.18,4960.317460317459,32.3875,32.4174,32.3875,32.3995,4960.3175
2005-12-27 11:20:00,54.19,54.19,54.09,54.11,7054.673721340388,32.4055,32.4055,32.3457,32.3576,7054.6737
2005-12-27 11:25:00,54.11,54.14,54.1,54.13,6834.2151675485,32.3576,32.3756,32.3517,32.3696,6834.2152
2005-12-27 11:30:00,54.13,54.15,54.04,54.05,7936.507936507935,32.3696,32.3816,32.3158,32.3218,7936.5079
2005-12-27 11:35:00,54.06,54.07,54.04,54.05,3417.10758377425,32.3277,32.3337,32.3158,32.3218,3417.1076
2005-12-27 11:40:00,54.06,54.09,54.05,54.08,4739.858906525573,32.3277,32.3457,32.3218,32.3397,4739.8589
2005-12-27 11:45:00,54.08,54.09,54.02,54.06,4519.400352733685,32.3397,32.3457,32.3038,32.3277,4519.4004
2005-12-27 11:50:00,54.06,54.09,54.05,54.09,4629.629629629629,32.3277,32.3457,32.3218,32.3457,4629.6296
2005-12-27 11:55:00,54.09,54.11,54.04,54.04,2865.9611992945324,32.3457,32.3576,32.3158,32.3158,2865.9612
2005-12-27 12:00:00,54.05,54.07,54.01,54.03,15432.098765432096,32.3218,32.3337,32.2978,32.3098,15432.0988
2005-12-27 12:05:00,54.03,54.04,54.02,54.03,2425.044091710758,32.3098,32.3158,32.3038,32.3098,2425.0441
2005-12-27 12:10:00,54.02,54.03,53.93,53.98,8267.195767195766,32.3038,32.3098,32.25,32.2799,8267.1958
2005-12-27 12:15:00,53.99,54.01,53.98,54.01,5070.546737213404,32.2859,32.2978,32.2799,32.2978,5070.5467
2005-12-27 12:20:00,54.01,54.02,54.0,54.0,1543.2098765432097,32.2978,32.3038,32.2919,32.2919,1543.2099
2005-12-27 12:25:00,54.0,54.02,53.99,53.99,2976.190476190476,32.2919,32.3038,32.2859,32.2859,2976.1905
2005-12-27 12:30:00,53.99,54.01,53.98,53.98,9259.259259259255,32.2859,32.2978,32.2799,32.2799,9259.2593
2005-12-27 12:35:00,53.98,53.99,53.96,53.97,3086.4197530864194,32.2799,32.2859,32.2679,32.2739,3086.4198
2005-12-27 12:40:00,53.97,53.98,53.96,53.96,4078.483245149912,32.2739,32.2799,32.2679,32.2679,4078.4832
2005-12-27 12:45:00,53.96,53.96,53.94,53.96,3637.566137566137,32.2679,32.2679,32.256,32.2679,3637.5661
2005-12-27 12:50:00,53.96,53.98,53.95,53.98,5180.776014109347,32.2679,32.2799,32.262,32.2799,5180.776
2005-12-27 12:55:00,53.99,54.01,53.98,54.0,10692.239858906523,32.2859,32.2978,32.2799,32.2919,10692.2399
2005-12-27 13:00:00,54.01,54.01,53.99,53.99,5511.463844797177,32.2978,32.2978,32.2859,32.2859,5511.4638
2005-12-27 13:05:00,53.99,54.01,53.99,54.01,5731.922398589065,32.2859,32.2978,32.2859,32.2978,5731.9224
2005-12-27 13:10:00,54.01,54.02,54.01,54.01,10582.01058201058,32.2978,32.3038,32.2978,32.2978,10582.0106
2005-12-27 13:15:00,54.01,54.01,54.0,54.01,5842.151675485008,32.2978,32.2978,32.2919,32.2978,5842.1517
2005-12-27 13:20:00,54.01,54.01,53.9,53.93,30864.197530864192,32.2978,32.2978,32.2321,32.25,30864.1975
2005-12-27 13:25:00,53.93,53.99,53.93,53.99,18298.059964726628,32.25,32.2859,32.25,32.2859,18298.06
2005-12-27 13:30:00,53.98,54.01,53.98,54.01,22266.3139329806,32.2799,32.2978,32.2799,32.2978,22266.3139
2005-12-27 13:35:00,54.0,54.01,53.99,54.01,6283.068783068782,32.2919,32.2978,32.2859,32.2978,6283.0688
2005-12-27 13:40:00,54.01,54.02,53.99,54.0,3306.8783068783064,32.2978,32.3038,32.2859,32.2919,3306.8783
2005-12-27 13:45:00,54.0,54.0,53.98,54.0,4298.941798941799,32.2919,32.2919,32.2799,32.2919,4298.9418
2005-12-27 13:50:00,54.0,54.0,53.9,53.96,15321.869488536153,32.2919,32.2919,32.2321,32.2679,15321.8695
2005-12-27 13:55:00,53.96,54.01,53.96,54.01,7385.361552028218,32.2679,32.2978,32.2679,32.2978,7385.3616
2005-12-27 14:00:00,53.99,54.05,53.99,54.01,4298.941798941799,32.2859,32.3218,32.2859,32.2978,4298.9418
2005-12-27 14:05:00,54.01,54.02,54.0,54.01,6723.985890652557,32.2978,32.3038,32.2919,32.2978,6723.9859
2005-12-27 14:10:00,54.01,54.03,53.99,54.02,5511.463844797177,32.2978,32.3098,32.2859,32.3038,5511.4638
2005-12-27 14:15:00,54.01,54.03,54.01,54.01,6393.298059964726,32.2978,32.3098,32.2978,32.2978,6393.2981
2005-12-27 14:20:00,54.01,54.07,54.01,54.04,6172.839506172839,32.2978,32.3337,32.2978,32.3158,6172.8395
2005-12-27 14:25:00,54.05,54.09,54.02,54.09,4409.171075837742,32.3218,32.3457,32.3038,32.3457,4409.1711
2005-12-27 14:30:00,54.09,54.11,54.05,54.07,10030.864197530864,32.3457,32.3576,32.3218,32.3337,10030.8642
2005-12-27 14:35:00,54.06,54.06,54.01,54.02,3527.336860670194,32.3277,32.3277,32.2978,32.3038,3527.3369
2005-12-27 14:40:00,54.02,54.02,54.01,54.01,5180.776014109347,32.3038,32.3038,32.2978,32.2978,5180.776
2005-12-27 14:45:00,54.01,54.01,54.0,54.0,6172.839506172839,32.2978,32.2978,32.2919,32.2919,6172.8395
2005-12-27 14:50:00,54.0,54.01,53.99,54.01,7385.361552028218,32.2919,32.2978,32.2859,32.2978,7385.3616
2005-12-27 14:55:00,54.0,54.0,53.98,53.99,5842.151675485008,32.2919,32.2919,32.2799,32.2859,5842.1517
2005-12-27 15:00:00,53.99,53.99,53.98,53.98,10582.01058201058,32.2859,32.2859,32.2799,32.2799,10582.0106
2005-12-27 15:05:00,53.98,53.98,53.94,53.94,5070.546737213404,32.2799,32.2799,32.256,32.256,5070.5467
2005-12-27 15:10:00,53.94,53.97,53.9,53.97,9479.717813051146,32.256,32.2739,32.2321,32.2739,9479.7178
2005-12-27 15:15:00,53.97,54.01,53.97,54.01,6613.756613756613,32.2739,32.2978,32.2739,32.2978,6613.7566
2005-12-27 15:20:00,54.0,54.03,53.99,54.03,13668.430335097,32.2919,32.3098,32.2859,32.3098,13668.4303
2005-12-27 15:25:00,54.02,54.03,54.01,54.03,14329.805996472662,32.3038,32.3098,32.2978,32.3098,14329.806
2005-12-27 15:30:00,54.03,54.07,54.02,54.07,11574.074074074071,32.3098,32.3337,32.3038,32.3337,11574.0741
2005-12-27 15:35:00,54.07,54.08,54.03,54.03,20282.18694885361,32.3337,32.3397,32.3098,32.3098,20282.1869
2005-12-27 15:40:00,54.03,54.03,53.97,54.0,29100.529100529096,32.3098,32.3098,32.2739,32.2919,29100.5291
2005-12-27 15:45:00,54.0,54.0,53.97,53.98,18628.74779541446,32.2919,32.2919,32.2739,32.2799,18628.7478
2005-12-27 15:50:00,53.98,54.0,53.98,53.98,21494.70899470899,32.2799,32.2919,32.2799,32.2799,21494.709
2005-12-27 15:55:00,53.98,53.99,53.98,53.99,14550.264550264548,32.2799,32.2859,32.2799,32.2859,14550.2646
2005-12-28 09:30:00,54.14,54.16,54.08,54.08,33619.92945326278,32.3756,32.3875,32.3397,32.3397,33619.9295
2005-12-28 09:35:00,54.06,54.18,54.05,54.15,15652.557319223984,32.3277,32.3995,32.3218,32.3816,15652.5573
2005-12-28 09:40:00,54.16,54.16,54.03,54.13,13007.05467372134,32.3875,32.3875,32.3098,32.3696,13007.0547
2005-12-28 09:45:00,54.13,54.13,54.06,54.12,13999.11816578483,32.3696,32.3696,32.3277,32.3636,13999.1182
2005-12-28 09:50:00,54.11,54.12,54.09,54.12,14550.264550264548,32.3576,32.3636,32.3457,32.3636,14550.2646
2005-12-28 09:55:00,54.13,54.19,54.12,54.15,14440.035273368603,32.3696,32.4055,32.3636,32.3816,14440.0353
2005-12-28 10:00:00,54.15,54.21,54.11,54.11,20282.18694885361,32.3816,32.4174,32.3576,32.3576,20282.1869
2005-12-28 10:05:00,54.12,54.2,54.12,54.17,6834.2151675485,32.3636,32.4115,32.3636,32.3935,6834.2152
2005-12-28 10:10:00,54.19,54.19,54.07,54.09,18298.059964726628,32.4055,32.4055,32.3337,32.3457,18298.06
2005-12-28 10:15:00,54.07,54.07,54.03,54.05,13447.971781305114,32.3337,32.3337,32.3098,32.3218,13447.9718
2005-12-28 10:20:00,54.04,54.04,53.91,53.91,20943.56261022928,32.3158,32.3158,32.238,32.238,20943.5626
2005-12-28 10:25:00,53.89,53.89,53.75,53.82,17305.996472663137,32.2261,32.2261,32.1424,32.1842,17305.9965
2005-12-28 10:30:00,53.84,53.94,53.83,53.94,14991.181657848325,32.1962,32.256,32.1902,32.256,14991.1817
2005-12-28 10:35:00,53.94,53.95,53.89,53.91,30092.592592592588,32.256,32.262,32.2261,32.238,30092.5926
2005-12-28 10:40:00,53.91,53.97,53.91,53.97,14219.576719576718,32.238,32.2739,32.238,32.2739,14219.5767
2005-12-28 10:45:00,53.97,54.03,53.97,54.02,10030.864197530864,32.2739,32.3098,32.2739,32.3038,10030.8642
2005-12-28 10:50:00,54.06,54.06,54.0,54.01,19069.66490299824,32.3277,32.3277,32.2919,32.2978,19069.6649
2005-12-28 10:55:00,54.02,54.02,53.98,53.98,12896.825396825396,32.3038,32.3038,32.2799,32.2799,12896.8254
2005-12-28 11:00:00,53.99,54.01,53.97,53.99,17967.3721340388,32.2859,32.2978,32.2739,32.2859,17967.3721
2005-12-28 11:05:00,54.0,54.05,53.98,53.99,18077.60141093474,32.2919,32.3218,32.2799,32.2859,18077.6014
2005-12-28 11:10:00,54.0,54.0,53.96,53.99,14550.264550264548,32.2919,32.2919,32.2679,32.2859,14550.2646
2005-12-28 11:15:00,53.99,54.01,53.98,54.01,18738.977072310405,32.2859,32.2978,32.2799,32.2978,18738.9771
2005-12-28 11:20:00,54.01,54.1,54.01,54.09,47619.04761904761,32.2978,32.3517,32.2978,32.3457,47619.0476
2005-12-28 11:25:00,54.09,54.12,54.09,54.1,6834.2151675485,32.3457,32.3636,32.3457,32.3517,6834.2152
2005-12-28 11:30:00,54.09,54.1,54.08,54.09,9369.488536155202,32.3457,32.3517,32.3397,32.3457,9369.4885
2005-12-28 11:35:00,54.09,54.11,54.08,54.1,7054.673721340388,32.3457,32.3576,32.3397,32.3517,7054.6737
2005-12-28 11:40:00,54.1,54.11,54.06,54.07,8597.883597883598,32.3517,32.3576,32.3277,32.3337,8597.8836
2005-12-28 11:45:00,54.08,54.11,54.06,54.1,7716.049382716048,32.3397,32.3576,32.3277,32.3517,7716.0494
2005-12-28 11:50:00,54.09,54.11,54.09,54.1,3306.8783068783064,32.3457,32.3576,32.3457,32.3517,3306.8783
2005-12-28 11:55:00,54.1,54.12,54.1,54.11,7385.361552028218,32.3517,32.3636,32.3517,32.3576,7385.3616
2005-12-28 12:00:00,54.11,54.12,54.11,54.11,7716.049382716048,32.3576,32.3636,32.3576,32.3576,7716.0494
2005-12-28 12:05:00,54.11,54.12,54.11,54.11,5511.463844797177,32.3576,32.3636,32.3576,32.3576,5511.4638
2005-12-28 12:10:00,54.12,54.16,54.11,54.16,5952.380952380951,32.3636,32.3875,32.3576,32.3875,5952.381
2005-12-28 12:15:00,54.17,54.2,54.16,54.16,12235.449735449734,32.3935,32.4115,32.3875,32.3875,12235.4497
2005-12-28 12:20:00,54.16,54.16,54.11,54.14,12125.220458553791,32.3875,32.3875,32.3576,32.3756,12125.2205
2005-12-28 12:25:00,54.14,54.14,54.11,54.13,4519.400352733685,32.3756,32.3756,32.3576,32.3696,4519.4004
2005-12-28 12:30:00,54.13,54.18,54.13,54.18,5952.380952380951,32.3696,32.3995,32.3696,32.3995,5952.381
2005-12-28 12:35:00,54.18,54.19,54.18,54.18,5621.693121693121,32.3995,32.4055,32.3995,32.3995,5621.6931
2005-12-28 12:40:00,54.17,54.18,54.15,54.15,7275.132275132274,32.3935,32.3995,32.3816,32.3816,7275.1323
2005-12-28 12:45:00,54.15,54.15,54.12,54.12,10030.864197530864,32.3816,32.3816,32.3636,32.3636,10030.8642
2005-12-28 12:50:00,54.12,54.12,54.11,54.12,2204.585537918871,32.3636,32.3636,32.3576,32.3636,2204.5855
2005-12-28 12:55:00,54.12,54.16,54.12,54.16,26234.567901234564,32.3636,32.3875,32.3636,32.3875,26234.5679
2005-12-28 13:00:00,54.16,54.16,54.14,54.16,6834.2151675485,32.3875,32.3875,32.3756,32.3875,6834.2152
2005-12-28 13:05:00,54.16,54.17,54.15,54.16,6613.756613756613,32.3875,32.3935,32.3816,32.3875,6613.7566
2005-12-28 13:10:00,54.17,54.17,54.15,54.15,7275.132275132274,32.3935,32.3935,32.3816,32.3816,7275.1323
2005-12-28 13:15:00,54.15,54.15,54.11,54.11,7054.673721340388,32.3816,32.3816,32.3576,32.3576,7054.6737
2005-12-28 13:20:00,54.11,54.11,54.06,54.07,9589.947089947089,32.3576,32.3576,32.3277,32.3337,9589.9471
2005-12-28 13:25:00,54.07,54.1,54.07,54.08,3417.10758377425,32.3337,32.3517,32.3337,32.3397,3417.1076
2005-12-28 13:30:00,54.1,54.12,54.09,54.11,4409.171075837742,32.3517,32.3636,32.3457,32.3576,4409.1711
2005-12-28 13:35:00,54.11,54.12,54.11,54.12,7164.902998236331,32.3576,32.3636,32.3576,32.3636,7164.903
2005-12-28 13:40:00,54.14,54.16,54.14,54.16,16424.162257495587,32.3756,32.3875,32.3756,32.3875,16424.1623
2005-12-28 13:45:00,54.16,54.17,54.15,54.17,6172.839506172839,32.3875,32.3935,32.3816,32.3935,6172.8395
2005-12-28 13:50:00,54.18,54.18,54.13,54.13,12896.825396825396,32.3995,32.3995,32.3696,32.3696,12896.8254
2005-12-28 13:55:00,54.12,54.15,54.12,54.13,8377.42504409171,32.3636,32.3816,32.3636,32.3696,8377.425
2005-12-28 14:00:00,54.12,54.13,54.11,54.11,9149.029982363314,32.3636,32.3696,32.3576,32.3576,9149.03
2005-12-28 14:05:00,54.1,54.1,54.05,54.09,16644.620811287477,32.3517,32.3517,32.3218,32.3457,16644.6208
2005-12-28 14:10:00,54.08,54.09,54.07,54.07,6723.985890652557,32.3397,32.3457,32.3337,32.3337,6723.9859
2005-12-28 14:15:00,54.08,54.13,54.08,54.13,10912.698412698412,32.3397,32.3696,32.3397,32.3696,10912.6984
2005-12-28 14:20:00,54.13,54.14,54.11,54.11,10471.781305114637,32.3696,32.3756,32.3576,32.3576,10471.7813
2005-12-28 14:25:00,54.11,54.16,54.11,54.16,9589.947089947089,32.3576,32.3875,32.3576,32.3875,9589.9471
2005-12-28 14:30:00,54.16,54.23,54.16,54.21,10912.698412698412,32.3875,32.4294,32.3875,32.4174,10912.6984
2005-12-28 14:35:00,54.22,54.22,54.21,54.21,6172.839506172839,32.4234,32.4234,32.4174,32.4174,6172.8395
2005-12-28 14:40:00,54.21,54.21,54.15,54.16,12786.596119929452,32.4174,32.4174,32.3816,32.3875,12786.5961
2005-12-28 14:45:00,54.17,54.17,54.11,54.12,13117.283950617282,32.3935,32.3935,32.3576,32.3636,13117.284
2005-12-28 14:50:00,54.14,54.17,54.14,54.17,6172.839506172839,32.3756,32.3935,32.3756,32.3935,6172.8395
2005-12-28 14:55:00,54.17,54.21,54.17,54.17,7605.820105820105,32.3935,32.4174,32.3935,32.3935,7605.8201
2005-12-28 15:00:00,54.18,54.18,54.13,54.14,11133.156966490298,32.3995,32.3995,32.3696,32.3756,11133.157
2005-12-28 15:05:00,54.14,54.16,54.13,54.14,8818.342151675484,32.3756,32.3875,32.3696,32.3756,8818.3422
2005-12-28 15:10:00,54.14,54.14,54.11,54.11,7716.049382716048,32.3756,32.3756,32.3576,32.3576,7716.0494
2005-12-28 15:15:00,54.11,54.19,54.11,54.19,15542.32804232804,32.3576,32.4055,32.3576,32.4055,15542.328
2005-12-28 15:20:00,54.19,54.21,54.19,54.21,8708.112874779541,32.4055,32.4174,32.4055,32.4174,8708.1129
2005-12-28 15:25:00,54.21,54.25,54.2,54.2,12676.366843033507,32.4174,32.4414,32.4115,32.4115,12676.3668
2005-12-28 15:30:00,54.21,54.22,54.2,54.21,9810.405643738975,32.4174,32.4234,32.4115,32.4174,9810.4056
2005-12-28 15:35:00,54.21,54.21,54.19,54.19,42658.73015873016,32.4174,32.4174,32.4055,32.4055,42658.7302
2005-12-28 15:40:00,54.18,54.19,54.15,54.19,11022.927689594357,32.3995,32.4055,32.3816,32.4055,11022.9277
2005-12-28 15:45:00,54.18,54.21,54.17,54.19,14329.805996472662,32.3995,32.4174,32.3935,32.4055,14329.806
2005-12-28 15:50:00,54.19,54.19,54.17,54.17,21164.02116402116,32.4055,32.4055,32.3935,32.3935,21164.0212
2005-12-28 15:55:00,54.18,54.18,54.13,54.14,30092.592592592588,32.3995,32.3995,32.3696,32.3756,30092.5926
2005-12-29 09:30:00,54.23,54.28,54.23,54.28,23589.06525573192,32.4294,32.4593,32.4294,32.4593,23589.0653
2005-12-29 09:35:00,54.29,54.39,54.25,54.26,17085.53791887125,32.4653,32.5251,32.4414,32.4473,17085.5379
2005-12-29 09:40:00,54.27,54.3,54.21,54.21,7826.278659611992,32.4533,32.4713,32.4174,32.4174,7826.2787
2005-12-29 09:45:00,54.21,54.3,54.21,54.3,9259.259259259255,32.4174,32.4713,32.4174,32.4713,9259.2593
2005-12-29 09:50:00,54.3,54.32,54.25,54.26,9149.029982363314,32.4713,32.4832,32.4414,32.4473,9149.03
2005-12-29 09:55:00,54.26,54.34,54.26,54.31,10361.552028218694,32.4473,32.4952,32.4473,32.4772,10361.552
2005-12-29 10:00:00,54.3,54.31,54.26,54.27,8708.112874779541,32.4713,32.4772,32.4473,32.4533,8708.1129
2005-12-29 10:05:00,54.26,54.27,54.25,54.25,4409.171075837742,32.4473,32.4533,32.4414,32.4414,4409.1711
2005-12-29 10:10:00,54.25,54.3,54.25,54.29,3858.024691358024,32.4414,32.4713,32.4414,32.4653,3858.0247
2005-12-29 10:15:00,54.29,54.29,54.27,54.27,6834.2151675485,32.4653,32.4653,32.4533,32.4533,6834.2152
2005-12-29 10:20:00,54.27,54.27,54.25,54.25,4850.088183421516,32.4533,32.4533,32.4414,32.4414,4850.0882
2005-12-29 10:25:00,54.25,54.25,54.21,54.23,7275.132275132274,32.4414,32.4414,32.4174,32.4294,7275.1323
2005-12-29 10:30:00,54.24,54.27,54.22,54.24,11794.53262786596,32.4354,32.4533,32.4234,32.4354,11794.5326
2005-12-29 10:35:00,54.24,54.29,54.24,54.27,4409.171075837742,32.4354,32.4653,32.4354,32.4533,4409.1711
2005-12-29 10:40:00,54.26,54.26,54.21,54.21,64925.04409171075,32.4473,32.4473,32.4174,32.4174,64925.0441
2005-12-29 10:45:00,54.21,54.21,54.21,54.21,3858.024691358024,32.4174,32.4174,32.4174,32.4174,3858.0247
2005-12-29 10:50:00,54.21,54.23,54.21,54.23,6834.2151675485,32.4174,32.4294,32.4174,32.4294,6834.2152
2005-12-29 10:55:00,54.24,54.25,54.23,54.24,66358.02469135802,32.4354,32.4414,32.4294,32.4354,66358.0247
2005-12-29 11:00:00,54.23,54.3,54.22,54.3,12455.90828924162,32.4294,32.4713,32.4234,32.4713,12455.9083
2005-12-29 11:05:00,54.29,54.29,54.27,54.27,7826.278659611992,32.4653,32.4653,32.4533,32.4533,7826.2787
2005-12-29 11:10:00,54.27,54.28,54.27,54.28,5952.380952380951,32.4533,32.4593,32.4533,32.4593,5952.381
2005-12-29 11:15:00,54.28,54.29,54.26,54.27,6723.985890652557,32.4593,32.4653,32.4473,32.4533,6723.9859
2005-12-29 11:20:00,54.28,54.29,54.26,54.26,5842.151675485008,32.4593,32.4653,32.4473,32.4473,5842.1517
2005-12-29 11:25:00,54.27,54.29,54.26,54.28,8708.112874779541,32.4533,32.4653,32.4473,32.4593,8708.1129
2005-12-29 11:30:00,54.28,54.3,54.26,54.3,13227.513227513226,32.4593,32.4713,32.4473,32.4713,13227.5132
2005-12-29 11:35:00,54.28,54.29,54.28,54.29,1322.7513227513225,32.4593,32.4653,32.4593,32.4653,1322.7513
2005-12-29 11:40:00,54.29,54.29,54.28,54.28,3858.024691358024,32.4653,32.4653,32.4593,32.4593,3858.0247
2005-12-29 11:45:00,54.29,54.3,54.28,54.3,5180.776014109347,32.4653,32.4713,32.4593,32.4713,5180.776
2005-12-29 11:50:00,54.3,54.31,54.3,54.3,3747.7954144620808,32.4713,32.4772,32.4713,32.4713,3747.7954
2005-12-29 11:55:00,54.3,54.31,54.3,54.3,3968.253968253968,32.4713,32.4772,32.4713,32.4713,3968.254
2005-12-29 12:00:00,54.31,54.32,54.3,54.3,7385.361552028218,32.4772,32.4832,32.4713,32.4713,7385.3616
2005-12-29 12:05:00,54.3,54.3,54.28,54.29,6393.298059964726,32.4713,32.4713,32.4593,32.4653,6393.2981
2005-12-29 12:10:00,54.29,54.3,54.28,54.29,5511.463844797177,32.4653,32.4713,32.4593,32.4653,5511.4638
2005-12-29 12:15:00,54.29,54.29,54.27,54.27,4519.400352733685,32.4653,32.4653,32.4533,32.4533,4519.4004
2005-12-29 12:20:00,54.27,54.28,54.27,54.28,2755.7319223985887,32.4533,32.4593,32.4533,32.4593,2755.7319
2005-12-29 12:25:00,54.27,54.28,54.27,54.27,3086.4197530864194,32.4533,32.4593,32.4533,32.4533,3086.4198
2005-12-29 12:30:00,54.28,54.3,54.28,54.3,5070.546737213404,32.4593,32.4713,32.4593,32.4713,5070.5467
2005-12-29 12:35:00,54.3,54.31,54.3,54.3,4409.171075837742,32.4713,32.4772,32.4713,32.4713,4409.1711
2005-12-29 12:40:00,54.3,54.31,54.3,54.3,5291.00529100529,32.4713,32.4772,32.4713,32.4713,5291.0053
2005-12-29 12:45:00,54.3,54.3,54.3,54.3,1102.2927689594355,32.4713,32.4713,32.4713,32.4713,1102.2928
2005-12-29 12:50:00,54.3,54.32,54.3,54.32,4078.483245149912,32.4713,32.4832,32.4713,32.4832,4078.4832
2005-12-29 12:55:00,54.31,54.32,54.31,54.31,881.8342151675485,32.4772,32.4832,32.4772,32.4772,881.8342
2005-12-29 13:00:00,54.31,54.32,54.3,54.31,8818.342151675484,32.4772,32.4832,32.4713,32.4772,8818.3422
2005-12-29 13:05:00,54.31,54.32,54.31,54.31,4409.171075837742,32.4772,32.4832,32.4772,32.4772,4409.1711
2005-12-29 13:10:00,54.31,54.34,54.31,54.34,3858.024691358024,32.4772,32.4952,32.4772,32.4952,3858.0247
2005-12-29 13:15:00,54.34,54.36,54.33,54.36,13117.283950617282,32.4952,32.5071,32.4892,32.5071,13117.284
2005-12-29 13:20:00,54.36,54.36,54.35,54.36,3747.7954144620808,32.5071,32.5071,32.5012,32.5071,3747.7954
2005-12-29 13:25:00,54.35,54.36,54.35,54.35,4519.400352733685,32.5012,32.5071,32.5012,32.5012,4519.4004
2005-12-29 13:30:00,54.35,54.37,54.35,54.36,26675.485008818338,32.5012,32.5131,32.5012,32.5071,26675.485
2005-12-29 13:35:00,54.36,54.39,54.36,54.39,17305.996472663137,32.5071,32.5251,32.5071,32.5251,17305.9965
2005-12-29 13:40:00,54.38,54.46,54.38,54.45,131172.83950617284,32.5191,32.5669,32.5191,32.561,131172.8395
2005-12-29 13:45:00,54.46,54.47,54.39,54.39,8267.195767195766,32.5669,32.5729,32.5251,32.5251,8267.1958
2005-12-29 13:50:00,54.39,54.4,54.37,54.4,6944.444444444443,32.5251,32.5311,32.5131,32.5311,6944.4444
2005-12-29 13:55:00,54.4,54.44,54.4,54.44,8267.195767195766,32.5311,32.555,32.5311,32.555,8267.1958
2005-12-29 14:00:00,54.44,54.44,54.42,54.42,10141.093474426809,32.555,32.555,32.543,32.543,10141.0935
2005-12-29 14:05:00,54.41,54.48,54.41,54.48,17746.91358024691,32.537,32.5789,32.537,32.5789,17746.9136
2005-12-29 14:10:00,54.48,54.49,54.47,54.48,3858.024691358024,32.5789,32.5849,32.5729,32.5789,3858.0247
2005-12-29 14:15:00,54.48,54.48,54.44,54.44,10692.239858906523,32.5789,32.5789,32.555,32.555,10692.2399
2005-12-29 14:20:00,54.46,54.49,54.45,54.48,9920.63492063492,32.5669,32.5849,32.561,32.5789,9920.6349
2005-12-29 14:25:00,54.48,54.49,54.47,54.48,3527.336860670194,32.5789,32.5849,32.5729,32.5789,3527.3369
2005-12-29 14:30:00,54.48,54.49,54.47,54.48,8377.42504409171,32.5789,32.5849,32.5729,32.5789,8377.425
2005-12-29 14:35:00,54.48,54.48,54.43,54.44,6503.5273368606695,32.5789,32.5789,32.549,32.555,6503.5273
2005-12-29 14:40:00,54.44,54.47,54.43,54.45,4850.088183421516,32.555,32.5729,32.549,32.561,4850.0882
2005-12-29 14:45:00,54.45,54.46,54.43,54.43,5401.234567901234,32.561,32.5669,32.549,32.549,5401.2346
2005-12-29 14:50:00,54.43,54.43,54.42,54.42,5842.151675485008,32.549,32.549,32.543,32.543,5842.1517
2005-12-29 14:55:00,54.41,54.43,54.41,54.42,6393.298059964726,32.537,32.549,32.537,32.543,6393.2981
2005-12-29 15:00:00,54.41,54.42,54.41,54.42,2976.190476190476,32.537,32.543,32.537,32.543,2976.1905
2005-12-29 15:05:00,54.42,54.42,54.4,54.4,5511.463844797177,32.543,32.543,32.5311,32.5311,5511.4638
2005-12-29 15:10:00,54.4,54.4,54.38,54.4,23368.60670194004,32.5311,32.5311,32.5191,32.5311,23368.6067
2005-12-29 15:15:00,54.4,54.4,54.35,54.37,27998.23633156966,32.5311,32.5311,32.5012,32.5131,27998.2363
2005-12-29 15:20:00,54.36,54.37,54.3,54.3,17416.225749559082,32.5071,32.5131,32.4713,32.4713,17416.2257
2005-12-29 15:25:00,54.32,54.34,54.31,54.34,10030.864197530864,32.4832,32.4952,32.4772,32.4952,10030.8642
2005-12-29 15:30:00,54.35,54.37,54.34,54.37,8267.195767195766,32.5012,32.5131,32.4952,32.5131,8267.1958
2005-12-29 15:35:00,54.36,54.37,54.35,54.35,12235.449735449734,32.5071,32.5131,32.5012,32.5012,12235.4497
2005-12-29 15:40:00,54.35,54.36,54.28,54.29,20171.95767195767,32.5012,32.5071,32.4593,32.4653,20171.9577
2005-12-29 15:45:00,54.29,54.33,54.29,54.31,42879.18871252204,32.4653,32.4892,32.4653,32.4772,42879.1887
2005-12-29 15:50:00,54.32,54.35,54.31,54.33,17857.142857142855,32.4832,32.5012,32.4772,32.4892,17857.1429
2005-12-29 15:55:00,54.33,54.34,54.32,54.33,14219.576719576718,32.4892,32.4952,32.4832,32.4892,14219.5767
2005-12-30 09:30:00,54.16,54.34,54.16,54.32,23699.294532627864,32.3875,32.4952,32.3875,32.4832,23699.2945
2005-12-30 09:35:00,54.32,54.37,54.21,54.37,14219.576719576718,32.4832,32.5131,32.4174,32.5131,14219.5767
2005-12-30 09:40:00,54.37,54.38,54.31,54.38,11243.38624338624,32.5131,32.5191,32.4772,32.5191,11243.3862
2005-12-30 09:45:00,54.4,54.43,54.32,54.32,14770.723104056437,32.5311,32.549,32.4832,32.4832,14770.7231
2005-12-30 09:50:00,54.33,54.41,54.33,54.4,9259.259259259255,32.4892,32.537,32.4892,32.5311,9259.2593
2005-12-30 09:55:00,54.4,54.42,54.4,54.4,9920.63492063492,32.5311,32.543,32.5311,32.5311,9920.6349
2005-12-30 10:00:00,54.4,54.4,54.37,54.38,7936.507936507935,32.5311,32.5311,32.5131,32.5191,7936.5079
2005-12-30 10:05:00,54.37,54.4,54.37,54.4,44753.08641975308,32.5131,32.5311,32.5131,32.5311,44753.0864
2005-12-30 10:10:00,54.41,54.48,54.4,54.43,13007.05467372134,32.537,32.5789,32.5311,32.549,13007.0547
2005-12-30 10:15:00,54.42,54.43,54.39,54.39,5842.151675485008,32.543,32.549,32.5251,32.5251,5842.1517
2005-12-30 10:20:00,54.39,54.39,54.36,54.36,2535.2733686067018,32.5251,32.5251,32.5071,32.5071,2535.2734
2005-12-30 10:25:00,54.36,54.37,54.34,54.34,2865.9611992945324,32.5071,32.5131,32.4952,32.4952,2865.9612
2005-12-30 10:30:00,54.34,54.34,54.32,54.32,7385.361552028218,32.4952,32.4952,32.4832,32.4832,7385.3616
2005-12-30 10:35:00,54.31,54.32,54.25,54.25,8156.966490299823,32.4772,32.4832,32.4414,32.4414,8156.9665
2005-12-30 10:40:00,54.25,54.25,54.19,54.19,6172.839506172839,32.4414,32.4414,32.4055,32.4055,6172.8395
2005-12-30 10:45:00,54.19,54.2,54.17,54.18,5291.00529100529,32.4055,32.4115,32.3935,32.3995,5291.0053
2005-12-30 10:50:00,54.18,54.22,54.18,54.21,7385.361552028218,32.3995,32.4234,32.3995,32.4174,7385.3616
2005-12-30 10:55:00,54.21,54.27,54.21,54.27,4409.171075837742,32.4174,32.4533,32.4174,32.4533,4409.1711
2005-12-30 11:00:00,54.26,54.26,54.21,54.21,12014.991181657848,32.4473,32.4473,32.4174,32.4174,12014.9912
2005-12-30 11:05:00,54.2,54.21,54.2,54.21,5731.922398589065,32.4115,32.4174,32.4115,32.4174,5731.9224
2005-12-30 11:10:00,54.21,54.21,54.21,54.21,2976.190476190476,32.4174,32.4174,32.4174,32.4174,2976.1905
2005-12-30 11:15:00,54.21,54.26,54.21,54.26,3417.10758377425,32.4174,32.4473,32.4174,32.4473,3417.1076
2005-12-30 11:20:00,54.26,54.26,54.23,54.24,17746.91358024691,32.4473,32.4473,32.4294,32.4354,17746.9136
2005-12-30 11:25:00,54.24,54.29,54.24,54.27,9479.717813051146,32.4354,32.4653,32.4354,32.4533,9479.7178
2005-12-30 11:30:00,54.28,54.28,54.25,54.25,3527.336860670194,32.4593,32.4593,32.4414,32.4414,3527.3369
2005-12-30 11:35:00,54.25,54.25,54.24,54.24,3858.024691358024,32.4414,32.4414,32.4354,32.4354,3858.0247
2005-12-30 11:40:00,54.24,54.25,54.24,54.24,3196.649029982363,32.4354,32.4414,32.4354,32.4354,3196.649
2005-12-30 11:45:00,54.24,54.25,54.22,54.25,8156.966490299823,32.4354,32.4414,32.4234,32.4414,8156.9665
2005-12-30 11:50:00,54.25,54.25,54.22,54.22,4409.171075837742,32.4414,32.4414,32.4234,32.4234,4409.1711
2005-12-30 11:55:00,54.23,54.24,54.21,54.24,3086.4197530864194,32.4294,32.4354,32.4174,32.4354,3086.4198
2005-12-30 12:00:00,54.24,54.24,54.23,54.23,3196.649029982363,32.4354,32.4354,32.4294,32.4294,3196.649
2005-12-30 12:05:00,54.23,54.23,54.21,54.21,4188.712522045855,32.4294,32.4294,32.4174,32.4174,4188.7125
2005-12-30 12:10:00,54.21,54.21,54.21,54.21,3747.7954144620808,32.4174,32.4174,32.4174,32.4174,3747.7954
2005-12-30 12:15:00,54.21,54.21,54.21,54.21,5070.546737213404,32.4174,32.4174,32.4174,32.4174,5070.5467
2005-12-30 12:20:00,54.21,54.22,54.21,54.21,9589.947089947089,32.4174,32.4234,32.4174,32.4174,9589.9471
2005-12-30 12:25:00,54.21,54.21,54.21,54.21,8377.42504409171,32.4174,32.4174,32.4174,32.4174,8377.425
2005-12-30 12:30:00,54.21,54.21,54.21,54.21,3196.649029982363,32.4174,32.4174,32.4174,32.4174,3196.649
2005-12-30 12:35:00,54.22,54.23,54.22,54.23,6283.068783068782,32.4234,32.4294,32.4234,32.4294,6283.0688
2005-12-30 12:40:00,54.23,54.25,54.23,54.25,9259.259259259255,32.4294,32.4414,32.4294,32.4414,9259.2593
2005-12-30 12:45:00,54.25,54.27,54.25,54.25,2976.190476190476,32.4414,32.4533,32.4414,32.4414,2976.1905
2005-12-30 12:50:00,54.25,54.29,54.24,54.28,5731.922398589065,32.4414,32.4653,32.4354,32.4593,5731.9224
2005-12-30 12:55:00,54.28,54.28,54.26,54.26,3968.253968253968,32.4593,32.4593,32.4473,32.4473,3968.254
2005-12-30 13:00:00,54.26,54.26,54.25,54.25,1102.2927689594355,32.4473,32.4473,32.4414,32.4414,1102.2928
2005-12-30 13:05:00,54.25,54.26,54.24,54.26,4739.858906525573,32.4414,32.4473,32.4354,32.4473,4739.8589
2005-12-30 13:10:00,54.26,54.28,54.26,54.28,3196.649029982363,32.4473,32.4593,32.4473,32.4593,3196.649
2005-12-30 13:15:00,54.28,54.28,54.27,54.28,1322.7513227513225,32.4593,32.4593,32.4533,32.4593,1322.7513
2005-12-30 13:20:00,54.27,54.29,54.27,54.28,5070.546737213404,32.4533,32.4653,32.4533,32.4593,5070.5467
2005-12-30 13:25:00,54.27,54.28,54.27,54.28,2865.9611992945324,32.4533,32.4593,32.4533,32.4593,2865.9612
2005-12-30 13:30:00,54.28,54.29,54.28,54.28,3196.649029982363,32.4593,32.4653,32.4593,32.4593,3196.649
2005-12-30 13:35:00,54.29,54.29,54.28,54.29,2204.585537918871,32.4653,32.4653,32.4593,32.4653,2204.5855
2005-12-30 13:40:00,54.29,54.3,54.29,54.29,3637.566137566137,32.4653,32.4713,32.4653,32.4653,3637.5661
2005-12-30 13:45:00,54.29,54.29,54.28,54.28,5952.380952380951,32.4653,32.4653,32.4593,32.4593,5952.381
2005-12-30 13:50:00,54.28,54.28,54.26,54.27,4188.712522045855,32.4593,32.4593,32.4473,32.4533,4188.7125
2005-12-30 13:55:00,54.28,54.29,54.28,54.29,1763.668430335097,32.4593,32.4653,32.4593,32.4653,1763.6684
2005-12-30 14:00:00,54.29,54.3,54.29,54.29,6393.298059964726,32.4653,32.4713,32.4653,32.4653,6393.2981
2005-12-30 14:05:00,54.29,54.35,54.29,54.34,8487.654320987653,32.4653,32.5012,32.4653,32.4952,8487.6543
2005-12-30 14:10:00,54.34,54.35,54.34,54.35,1984.126984126984,32.4952,32.5012,32.4952,32.5012,1984.127
2005-12-30 14:15:00,54.34,54.35,54.34,54.34,3968.253968253968,32.4952,32.5012,32.4952,32.4952,3968.254
2005-12-30 14:20:00,54.34,54.34,54.31,54.31,4960.317460317459,32.4952,32.4952,32.4772,32.4772,4960.3175
2005-12-30 14:25:00,54.31,54.31,54.3,54.3,2976.190476190476,32.4772,32.4772,32.4713,32.4713,2976.1905
2005-12-30 14:30:00,54.3,54.3,54.28,54.28,11574.074074074071,32.4713,32.4713,32.4593,32.4593,11574.0741
2005-12-30 14:35:00,54.28,54.3,54.27,54.3,6723.985890652557,32.4593,32.4713,32.4533,32.4713,6723.9859
2005-12-30 14:40:00,54.3,54.3,54.29,54.3,5511.463844797177,32.4713,32.4713,32.4653,32.4713,5511.4638
2005-12-30 14:45:00,54.3,54.3,54.3,54.3,6283.068783068782,32.4713,32.4713,32.4713,32.4713,6283.0688
2005-12-30 14:50:00,54.3,54.39,54.3,54.39,56878.30687830688,32.4713,32.5251,32.4713,32.5251,56878.3069
2005-12-30 14:55:00,54.39,54.39,54.34,54.35,17857.142857142855,32.5251,32.5251,32.4952,32.5012,17857.1429
2005-12-30 15:00:00,54.35,54.38,54.35,54.35,12566.137566137564,32.5012,32.5191,32.5012,32.5012,12566.1376
2005-12-30 15:05:00,54.34,54.35,54.33,54.34,6613.756613756613,32.4952,32.5012,32.4892,32.4952,6613.7566
2005-12-30 15:10:00,54.34,54.36,54.34,54.35,4298.941798941799,32.4952,32.5071,32.4952,32.5012,4298.9418
2005-12-30 15:15:00,54.36,54.43,54.34,54.4,19620.81128747795,32.5071,32.549,32.4952,32.5311,19620.8113
2005-12-30 15:20:00,54.4,54.42,54.4,54.4,7826.278659611992,32.5311,32.543,32.5311,32.5311,7826.2787
2005-12-30 15:25:00,54.4,54.45,54.4,54.45,21384.47971781305,32.5311,32.561,32.5311,32.561,21384.4797
2005-12-30 15:30:00,54.44,54.51,54.44,54.5,25462.96296296296,32.555,32.5968,32.555,32.5909,25462.963
2005-12-30 15:35:00,54.51,54.51,54.5,54.5,24140.21164021164,32.5968,32.5968,32.5909,32.5909,24140.2116
2005-12-30 15:40:00,54.51,54.67,54.51,54.67,76388.88888888888,32.5968,32.6925,32.5968,32.6925,76388.8889
2005-12-30 15:45:00,54.67,54.67,54.64,54.66,37367.724867724864,32.6925,32.6925,32.6746,32.6865,37367.7249
2005-12-30 15:50:00,54.66,54.66,54.56,54.58,45083.77425044091,32.6865,32.6865,32.6267,32.6387,45083.7743
2005-12-30 15:55:00,54.58,54.62,54.52,54.52,109788.35978835975,32.6387,32.6626,32.6028,32.6028,109788.3598
2006-01-03 09:30:00,53.75,54.55,53.75,53.81,217923.2804232804,32.1424,32.6208,32.1424,32.1782,217923.2804
2006-01-03 09:35:00,53.81,53.84,53.75,53.77,35714.28571428571,32.1782,32.1962,32.1424,32.1543,35714.2857
2006-01-03 09:40:00,53.77,53.81,53.75,53.76,21825.396825396823,32.1543,32.1782,32.1424,32.1483,21825.3968
2006-01-03 09:45:00,53.75,53.88,53.74,53.84,25573.192239858905,32.1424,32.2201,32.1364,32.1962,25573.1922
2006-01-03 09:50:00,53.85,53.86,53.75,53.78,37477.95414462081,32.2022,32.2081,32.1424,32.1603,37477.9541
2006-01-03 09:55:00,53.78,53.96,53.77,53.93,25352.73368606701,32.1603,32.2679,32.1543,32.25,25352.7337
2006-01-03 10:00:00,53.93,53.93,53.75,53.75,28108.465608465605,32.25,32.25,32.1424,32.1424,28108.4656
2006-01-03 10:05:00,53.74,53.75,53.62,53.74,45745.149911816574,32.1364,32.1424,32.0646,32.1364,45745.1499
2006-01-03 10:10:00,53.75,53.81,53.75,53.78,22156.08465608465,32.1424,32.1782,32.1424,32.1603,22156.0847
2006-01-03 10:15:00,53.79,53.8,53.75,53.8,20943.56261022928,32.1663,32.1723,32.1424,32.1723,20943.5626
2006-01-03 10:20:00,53.8,53.81,53.74,53.74,30092.592592592588,32.1723,32.1782,32.1364,32.1364,30092.5926
2006-01-03 10:25:00,53.74,53.78,53.74,53.76,25242.50440917108,32.1364,32.1603,32.1364,32.1483,25242.5044
2006-01-03 10:30:00,53.76,53.8,53.76,53.79,28659.611992945323,32.1483,32.1723,32.1483,32.1663,28659.612
2006-01-03 10:35:00,53.79,53.79,53.76,53.77,53461.19929453262,32.1663,32.1663,32.1483,32.1543,53461.1993
2006-01-03 10:40:00,53.78,53.84,53.76,53.76,29982.36331569665,32.1603,32.1962,32.1483,32.1483,29982.3633
2006-01-03 10:45:00,53.76,53.77,53.76,53.76,10141.093474426809,32.1483,32.1543,32.1483,32.1483,10141.0935
2006-01-03 10:50:00,53.76,53.8,53.76,53.8,29100.529100529096,32.1483,32.1723,32.1483,32.1723,29100.5291
2006-01-03 10:55:00,53.8,53.84,53.78,53.82,24581.12874779541,32.1723,32.1962,32.1603,32.1842,24581.1287
2006-01-03 11:00:00,53.83,53.83,53.81,53.81,22597.001763668428,32.1902,32.1902,32.1782,32.1782,22597.0018
2006-01-03 11:05:00,53.81,53.84,53.81,53.83,20723.104056437387,32.1782,32.1962,32.1782,32.1902,20723.1041
2006-01-03 11:10:00,53.82,53.83,53.76,53.79,48500.881834215164,32.1842,32.1902,32.1483,32.1663,48500.8818
2006-01-03 11:15:00,53.78,53.78,53.72,53.76,37147.266313932974,32.1603,32.1603,32.1244,32.1483,37147.2663
2006-01-03 11:20:00,53.75,53.75,53.71,53.75,21384.47971781305,32.1424,32.1424,32.1184,32.1424,21384.4797
2006-01-03 11:25:00,53.74,53.74,53.71,53.72,28659.611992945323,32.1364,32.1364,32.1184,32.1244,28659.612
2006-01-03 11:30:00,53.72,53.73,53.71,53.73,13337.742504409169,32.1244,32.1304,32.1184,32.1304,13337.7425
2006-01-03 11:35:00,53.74,53.82,53.74,53.82,13558.201058201055,32.1364,32.1842,32.1364,32.1842,13558.2011
2006-01-03 11:40:00,53.8,53.83,53.79,53.83,13558.201058201055,32.1723,32.1902,32.1663,32.1902,13558.2011
2006-01-03 11:45:00,53.83,53.83,53.81,53.81,22927.68959435626,32.1902,32.1902,32.1782,32.1782,22927.6896
2006-01-03 11:50:00,53.81,53.82,53.75,53.79,16975.308641975305,32.1782,32.1842,32.1424,32.1663,16975.3086
2006-01-03 11:55:00,53.79,53.83,53.77,53.83,20612.87477954145,32.1663,32.1902,32.1543,32.1902,20612.8748
2006-01-03 12:00:00,53.83,53.84,53.79,53.79,36155.20282186948,32.1902,32.1962,32.1663,32.1663,36155.2028
2006-01-03 12:05:00,53.78,53.81,53.74,53.79,25573.192239858905,32.1603,32.1782,32.1364,32.1663,25573.1922
2006-01-03 12:10:00,53.8,53.81,53.75,53.77,12235.449735449734,32.1723,32.1782,32.1424,32.1543,12235.4497
2006-01-03 12:15:00,53.77,53.77,53.74,53.74,20833.33333333333,32.1543,32.1543,32.1364,32.1364,20833.3333
2006-01-03 12:20:00,53.73,53.74,53.71,53.71,31084.65608465608,32.1304,32.1364,32.1184,32.1184,31084.6561
2006-01-03 12:25:00,53.71,53.72,53.71,53.71,8708.112874779541,32.1184,32.1244,32.1184,32.1184,8708.1129
2006-01-03 12:30:00,53.71,53.73,53.7,53.72,25132.27513227513,32.1184,32.1304,32.1125,32.1244,25132.2751
2006-01-03 12:35:00,53.72,53.77,53.72,53.77,15762.786596119928,32.1244,32.1543,32.1244,32.1543,15762.7866
2006-01-03 12:40:00,53.77,53.77,53.73,53.73,6944.444444444443,32.1543,32.1543,32.1304,32.1304,6944.4444
2006-01-03 12:45:00,53.73,53.76,53.73,53.76,21825.396825396823,32.1304,32.1483,32.1304,32.1483,21825.3968
2006-01-03 12:50:00,53.76,53.77,53.75,53.75,46516.754850088175,32.1483,32.1543,32.1424,32.1424,46516.7549
2006-01-03 12:55:00,53.75,53.75,53.72,53.74,25683.421516754846,32.1424,32.1424,32.1244,32.1364,25683.4215
2006-01-03 13:00:00,53.75,53.77,53.71,53.76,16313.932980599646,32.1424,32.1543,32.1184,32.1483,16313.933
2006-01-03 13:05:00,53.78,53.78,53.77,53.77,12786.596119929452,32.1603,32.1603,32.1543,32.1543,12786.5961
2006-01-03 13:10:00,53.78,53.78,53.72,53.72,9038.80070546737,32.1603,32.1603,32.1244,32.1244,9038.8007
2006-01-03 13:15:00,53.72,53.73,53.72,53.72,9810.405643738975,32.1244,32.1304,32.1244,32.1244,9810.4056
2006-01-03 13:20:00,53.72,53.73,53.71,53.72,19290.123456790123,32.1244,32.1304,32.1184,32.1244,19290.1235
2006-01-03 13:25:00,53.72,53.73,53.71,53.73,27447.089947089946,32.1244,32.1304,32.1184,32.1304,27447.0899
2006-01-03 13:30:00,53.73,53.73,53.71,53.71,22707.231040564373,32.1304,32.1304,32.1184,32.1184,22707.231
2006-01-03 13:35:00,53.71,53.71,53.68,53.69,19400.352733686064,32.1184,32.1184,32.1005,32.1065,19400.3527
2006-01-03 13:40:00,53.69,53.71,53.69,53.7,15101.410934744266,32.1065,32.1184,32.1065,32.1125,15101.4109
2006-01-03 13:45:00,53.71,53.73,53.71,53.72,11133.156966490298,32.1184,32.1304,32.1184,32.1244,11133.157
2006-01-03 13:50:00,53.72,53.74,53.72,53.72,7275.132275132274,32.1244,32.1364,32.1244,32.1244,7275.1323
2006-01-03 13:55:00,53.72,53.73,53.72,53.73,7605.820105820105,32.1244,32.1304,32.1244,32.1304,7605.8201
2006-01-03 14:00:00,53.73,53.84,53.73,53.84,17195.767195767196,32.1304,32.1962,32.1304,32.1962,17195.7672
2006-01-03 14:05:00,53.84,53.85,53.81,53.85,13337.742504409169,32.1962,32.2022,32.1782,32.2022,13337.7425
2006-01-03 14:10:00,53.87,53.94,53.87,53.93,28769.841269841265,32.2141,32.256,32.2141,32.25,28769.8413
2006-01-03 14:15:00,53.93,53.93,53.86,53.89,31635.8024691358,32.25,32.25,32.2081,32.2261,31635.8025
2006-01-03 14:20:00,53.9,53.9,53.82,53.82,26565.2557319224,32.2321,32.2321,32.1842,32.1842,26565.2557
2006-01-03 14:25:00,53.82,53.87,53.82,53.87,23037.9188712522,32.1842,32.2141,32.1842,32.2141,23037.9189
2006-01-03 14:30:00,53.87,53.91,53.87,53.91,27998.23633156966,32.2141,32.238,32.2141,32.238,27998.2363
2006-01-03 14:35:00,53.91,53.98,53.91,53.94,24029.982363315696,32.238,32.2799,32.238,32.256,24029.9824
2006-01-03 14:40:00,53.94,53.97,53.94,53.96,29320.987654320983,32.256,32.2739,32.256,32.2679,29320.9877
2006-01-03 14:45:00,53.96,53.98,53.96,53.97,27336.860670194,32.2679,32.2799,32.2679,32.2739,27336.8607
2006-01-03 14:50:00,53.97,53.97,53.94,53.94,17305.996472663137,32.2739,32.2739,32.256,32.256,17305.9965
2006-01-03 14:55:00,53.93,53.95,53.92,53.95,15652.557319223984,32.25,32.262,32.244,32.262,15652.5573
2006-01-03 15:00:00,53.95,54.02,53.95,54.02,30423.28042328042,32.262,32.3038,32.262,32.3038,30423.2804
2006-01-03 15:05:00,54.02,54.09,54.02,54.09,56878.30687830688,32.3038,32.3457,32.3038,32.3457,56878.3069
2006-01-03 15:10:00,54.09,54.1,54.07,54.1,29320.987654320983,32.3457,32.3517,32.3337,32.3517,29320.9877
2006-01-03 15:15:00,54.1,54.1,54.01,54.02,23037.9188712522,32.3517,32.3517,32.2978,32.3038,23037.9189
2006-01-03 15:20:00,54.02,54.07,54.01,54.03,40564.37389770723,32.3038,32.3337,32.2978,32.3098,40564.3739
2006-01-03 15:25:00,54.04,54.07,54.04,54.07,25022.045855379187,32.3158,32.3337,32.3158,32.3337,25022.0459
2006-01-03 15:30:00,54.07,54.11,54.03,54.11,65035.27336860669,32.3337,32.3576,32.3098,32.3576,65035.2734
2006-01-03 15:35:00,54.1,54.11,54.08,54.08,32517.636684303347,32.3517,32.3576,32.3397,32.3397,32517.6367
2006-01-03 15:40:00,54.09,54.11,54.08,54.08,35163.13932980599,32.3457,32.3576,32.3397,32.3397,35163.1393
2006-01-03 15:45:00,54.08,54.08,54.04,54.06,40343.91534391534,32.3397,32.3397,32.3158,32.3277,40343.9153
2006-01-03 15:50:00,54.07,54.07,54.03,54.03,70216.04938271604,32.3337,32.3337,32.3098,32.3098,70216.0494
2006-01-03 15:55:00,54.03,54.08,54.03,54.08,62059.08289241622,32.3098,32.3397,32.3098,32.3397,62059.0829
2006-01-04 09:30:00,54.16,54.2,53.98,54.05,51366.84303350969,32.3875,32.4115,32.2799,32.3218,51366.843
2006-01-04 09:35:00,54.05,54.21,54.05,54.21,29872.1340388007,32.3218,32.4174,32.3218,32.4174,29872.134
2006-01-04 09:40:00,54.21,54.36,54.21,54.31,22266.3139329806,32.4174,32.5071,32.4174,32.4772,22266.3139
2006-01-04 09:45:00,54.3,54.31,54.18,54.18,21053.79188712522,32.4713,32.4772,32.3995,32.3995,21053.7919
2006-01-04 09:50:00,54.18,54.3,54.14,54.29,20392.416225749555,32.3995,32.4713,32.3756,32.4653,20392.4162
2006-01-04 09:55:00,54.28,54.34,54.27,54.3,19400.352733686064,32.4593,32.4952,32.4533,32.4713,19400.3527
2006-01-04 10:00:00,54.29,54.34,54.28,54.3,25683.421516754846,32.4653,32.4952,32.4593,32.4713,25683.4215
2006-01-04 10:05:00,54.3,54.3,54.21,54.26,9589.947089947089,32.4713,32.4713,32.4174,32.4473,9589.9471
2006-01-04 10:10:00,54.24,54.24,54.15,54.18,12235.449735449734,32.4354,32.4354,32.3816,32.3995,12235.4497
2006-01-04 10:15:00,54.21,54.3,54.2,54.26,10912.698412698412,32.4174,32.4713,32.4115,32.4473,10912.6984
2006-01-04 10:20:00,54.26,54.35,54.26,54.33,14991.181657848325,32.4473,32.5012,32.4473,32.4892,14991.1817
2006-01-04 10:25:00,54.34,54.35,54.23,54.27,13337.742504409169,32.4952,32.5012,32.4294,32.4533,13337.7425
2006-01-04 10:30:00,54.27,54.31,54.27,54.3,15542.32804232804,32.4533,32.4772,32.4533,32.4713,15542.328
2006-01-04 10:35:00,54.3,54.31,54.21,54.29,36706.3492063492,32.4713,32.4772,32.4174,32.4653,36706.3492
2006-01-04 10:40:00,54.29,54.29,54.21,54.24,60074.95590828924,32.4653,32.4653,32.4174,32.4354,60074.9559
2006-01-04 10:45:00,54.24,54.25,54.2,54.25,8267.195767195766,32.4354,32.4414,32.4115,32.4414,8267.1958
2006-01-04 10:50:00,54.24,54.26,54.24,54.25,10692.239858906523,32.4354,32.4473,32.4354,32.4414,10692.2399
2006-01-04 10:55:00,54.24,54.27,54.22,54.24,12235.449735449734,32.4354,32.4533,32.4234,32.4354,12235.4497
2006-01-04 11:00:00,54.27,54.27,54.2,54.22,45965.60846560846,32.4533,32.4533,32.4115,32.4234,45965.6085
2006-01-04 11:05:00,54.22,54.23,54.19,54.22,154872.1340388007,32.4234,32.4294,32.4055,32.4234,154872.134
2006-01-04 11:10:00,54.21,54.21,54.19,54.2,15762.786596119928,32.4174,32.4174,32.4055,32.4115,15762.7866
2006-01-04 11:15:00,54.2,54.2,54.01,54.02,29872.1340388007,32.4115,32.4115,32.2978,32.3038,29872.134
2006-01-04 11:20:00,54.02,54.13,54.01,54.13,58862.433862433856,32.3038,32.3696,32.2978,32.3696,58862.4339
2006-01-04 11:25:00,54.14,54.18,54.11,54.15,19731.040564373896,32.3756,32.3995,32.3576,32.3816,19731.0406
2006-01-04 11:30:00,54.15,54.16,54.11,54.13,13888.888888888889,32.3816,32.3875,32.3576,32.3696,13888.8889
2006-01-04 11:35:00,54.15,54.16,54.13,54.13,16424.162257495587,32.3816,32.3875,32.3696,32.3696,16424.1623
2006-01-04 11:40:00,54.12,54.14,54.12,54.13,10251.32275132275,32.3636,32.3756,32.3636,32.3696,10251.3228
2006-01-04 11:45:00,54.15,54.22,54.15,54.22,9369.488536155202,32.3816,32.4234,32.3816,32.4234,9369.4885
2006-01-04 11:50:00,54.22,54.32,54.22,54.3,8156.966490299823,32.4234,32.4832,32.4234,32.4713,8156.9665
2006-01-04 11:55:00,54.31,54.31,54.19,54.27,11684.303350970016,32.4772,32.4772,32.4055,32.4533,11684.3034
2006-01-04 12:00:00,54.25,54.3,54.23,54.3,12786.596119929452,32.4414,32.4713,32.4294,32.4713,12786.5961
2006-01-04 12:05:00,54.3,54.33,54.28,54.3,6723.985890652557,32.4713,32.4892,32.4593,32.4713,6723.9859
2006-01-04 12:10:00,54.3,54.3,54.24,54.27,17195.767195767196,32.4713,32.4713,32.4354,32.4533,17195.7672
2006-01-04 12:15:00,54.27,54.27,54.21,54.24,9259.259259259255,32.4533,32.4533,32.4174,32.4354,9259.2593
2006-01-04 12:20:00,54.23,54.26,54.21,54.24,10802.469135802468,32.4294,32.4473,32.4174,32.4354,10802.4691
2006-01-04 12:25:00,54.25,54.3,54.25,54.29,6172.839506172839,32.4414,32.4713,32.4414,32.4653,6172.8395
2006-01-04 12:30:00,54.28,54.29,54.26,54.26,8046.737213403879,32.4593,32.4653,32.4473,32.4473,8046.7372
2006-01-04 12:35:00,54.26,54.33,54.26,54.33,8928.571428571428,32.4473,32.4892,32.4473,32.4892,8928.5714
2006-01-04 12:40:00,54.32,54.34,54.31,54.34,6723.985890652557,32.4832,32.4952,32.4772,32.4952,6723.9859
2006-01-04 12:45:00,54.36,54.38,54.22,54.23,10251.32275132275,32.5071,32.5191,32.4234,32.4294,10251.3228
2006-01-04 12:50:00,54.23,54.3,54.23,54.3,4739.858906525573,32.4294,32.4713,32.4294,32.4713,4739.8589
2006-01-04 12:55:00,54.3,54.34,54.28,54.3,7054.673721340388,32.4713,32.4952,32.4593,32.4713,7054.6737
2006-01-04 13:00:00,54.3,54.34,54.29,54.31,11243.38624338624,32.4713,32.4952,32.4653,32.4772,11243.3862
2006-01-04 13:05:00,54.31,54.31,54.3,54.31,3968.253968253968,32.4772,32.4772,32.4713,32.4772,3968.254
2006-01-04 13:10:00,54.31,54.34,54.27,54.27,7385.361552028218,32.4772,32.4952,32.4533,32.4533,7385.3616
2006-01-04 13:15:00,54.28,54.3,54.25,54.26,10141.093474426809,32.4593,32.4713,32.4414,32.4473,10141.0935
2006-01-04 13:20:00,54.27,54.28,54.21,54.21,6723.985890652557,32.4533,32.4593,32.4174,32.4174,6723.9859
2006-01-04 13:25:00,54.22,54.34,54.22,54.32,16093.474426807756,32.4234,32.4952,32.4234,32.4832,16093.4744
2006-01-04 13:30:00,54.33,54.33,54.23,54.23,9149.029982363314,32.4892,32.4892,32.4294,32.4294,9149.03
2006-01-04 13:35:00,54.23,54.29,54.22,54.25,24581.12874779541,32.4294,32.4653,32.4234,32.4414,24581.1287
2006-01-04 13:40:00,54.26,54.29,54.23,54.23,14550.264550264548,32.4473,32.4653,32.4294,32.4294,14550.2646
2006-01-04 13:45:00,54.22,54.3,54.21,54.3,9810.405643738975,32.4234,32.4713,32.4174,32.4713,9810.4056
2006-01-04 13:50:00,54.3,54.3,54.27,54.27,5621.693121693121,32.4713,32.4713,32.4533,32.4533,5621.6931
2006-01-04 13:55:00,54.28,54.3,54.27,54.27,9149.029982363314,32.4593,32.4713,32.4533,32.4533,9149.03
2006-01-04 14:00:00,54.27,54.29,54.26,54.29,5842.151675485008,32.4533,32.4653,32.4473,32.4653,5842.1517
2006-01-04 14:05:00,54.28,54.29,54.21,54.21,11353.615520282186,32.4593,32.4653,32.4174,32.4174,11353.6155
2006-01-04 14:10:00,54.21,54.29,54.21,54.23,12235.449735449734,32.4174,32.4653,32.4174,32.4294,12235.4497
2006-01-04 14:15:00,54.21,54.3,54.21,54.29,16424.162257495587,32.4174,32.4713,32.4174,32.4653,16424.1623
2006-01-04 14:20:00,54.3,54.32,54.3,54.3,12455.90828924162,32.4713,32.4832,32.4713,32.4713,12455.9083
2006-01-04 14:25:00,54.29,54.36,54.29,54.36,7826.278659611992,32.4653,32.5071,32.4653,32.5071,7826.2787
2006-01-04 14:30:00,54.37,54.39,54.33,54.39,9589.947089947089,32.5131,32.5251,32.4892,32.5251,9589.9471
2006-01-04 14:35:00,54.39,54.43,54.39,54.41,13888.888888888889,32.5251,32.549,32.5251,32.537,13888.8889
2006-01-04 14:40:00,54.42,54.43,54.36,54.4,16865.079365079364,32.543,32.549,32.5071,32.5311,16865.0794
2006-01-04 14:45:00,54.4,54.42,54.4,54.41,9810.405643738975,32.5311,32.543,32.5311,32.537,9810.4056
2006-01-04 14:50:00,54.41,54.43,54.41,54.42,9589.947089947089,32.537,32.549,32.537,32.543,9589.9471
2006-01-04 14:55:00,54.41,54.41,54.33,54.4,7164.902998236331,32.537,32.537,32.4892,32.5311,7164.903
2006-01-04 15:00:00,54.4,54.43,54.39,54.4,12345.679012345678,32.5311,32.549,32.5251,32.5311,12345.679
2006-01-04 15:05:00,54.4,54.41,54.39,54.4,8818.342151675484,32.5311,32.537,32.5251,32.5311,8818.3422
2006-01-04 15:10:00,54.39,54.41,54.37,54.4,12896.825396825396,32.5251,32.537,32.5131,32.5311,12896.8254
2006-01-04 15:15:00,54.4,54.4,54.39,54.4,9700.176366843032,32.5311,32.5311,32.5251,32.5311,9700.1764
2006-01-04 15:20:00,54.4,54.43,54.4,54.43,50154.32098765432,32.5311,32.549,32.5311,32.549,50154.321
2006-01-04 15:25:00,54.43,54.52,54.43,54.49,34171.0758377425,32.549,32.6028,32.549,32.5849,34171.0758
2006-01-04 15:30:00,54.49,54.5,54.44,54.47,17967.3721340388,32.5849,32.5909,32.555,32.5729,17967.3721
2006-01-04 15:35:00,54.47,54.49,54.46,54.46,13227.513227513226,32.5729,32.5849,32.5669,32.5669,13227.5132
2006-01-04 15:40:00,54.46,54.49,54.41,54.49,22597.001763668428,32.5669,32.5849,32.537,32.5849,22597.0018
2006-01-04 15:45:00,54.49,54.5,54.42,54.42,18959.43562610229,32.5849,32.5909,32.543,32.543,18959.4356
2006-01-04 15:50:00,54.43,54.52,54.42,54.52,30533.509700176364,32.549,32.6028,32.543,32.6028,30533.5097
2006-01-04 15:55:00,54.52,54.52,54.44,54.45,31966.49029982363,32.6028,32.6028,32.555,32.561,31966.4903
2006-01-05 09:30:00,54.43,54.44,54.36,54.43,33509.70017636684,32.549,32.555,32.5071,32.549,33509.7002
2006-01-05 09:35:00,54.43,54.52,54.33,54.34,6393.298059964726,32.549,32.6028,32.4892,32.4952,6393.2981
2006-01-05 09:40:00,54.33,54.33,54.21,54.21,6834.2151675485,32.4892,32.4892,32.4174,32.4174,6834.2152
2006-01-05 09:45:00,54.19,54.3,54.11,54.3,41887.12522045855,32.4055,32.4713,32.3576,32.4713,41887.1252
2006-01-05 09:50:00,54.28,54.28,54.17,54.17,17305.996472663137,32.4593,32.4593,32.3935,32.3935,17305.9965
2006-01-05 09:55:00,54.11,54.25,54.11,54.21,42438.271604938265,32.3576,32.4414,32.3576,32.4174,42438.2716
2006-01-05 10:00:00,54.21,54.21,54.11,54.12,40895.061728395056,32.4174,32.4174,32.3576,32.3636,40895.0617
2006-01-05 10:05:00,54.12,54.15,54.11,54.11,30533.509700176364,32.3636,32.3816,32.3576,32.3576,30533.5097
2006-01-05 10:10:00,54.11,54.15,54.11,54.14,48611.1111111111,32.3576,32.3816,32.3576,32.3756,48611.1111
2006-01-05 10:15:00,54.14,54.21,54.12,54.16,32738.09523809524,32.3756,32.4174,32.3636,32.3875,32738.0952
2006-01-05 10:20:00,54.16,54.23,54.16,54.21,17526.455026455023,32.3875,32.4294,32.3875,32.4174,17526.455
2006-01-05 10:25:00,54.18,54.19,54.16,54.16,12786.596119929452,32.3995,32.4055,32.3875,32.3875,12786.5961
2006-01-05 10:30:00,54.16,54.22,54.15,54.21,5842.151675485008,32.3875,32.4234,32.3816,32.4174,5842.1517
2006-01-05 10:35:00,54.23,54.25,54.19,54.19,7495.5908289241615,32.4294,32.4414,32.4055,32.4055,7495.5908
2006-01-05 10:40:00,54.22,54.27,54.22,54.22,14770.723104056437,32.4234,32.4533,32.4234,32.4234,14770.7231
2006-01-05 10:45:00,54.25,54.32,54.23,54.32,7716.049382716048,32.4414,32.4832,32.4294,32.4832,7716.0494
2006-01-05 10:50:00,54.32,54.34,54.31,54.32,8267.195767195766,32.4832,32.4952,32.4772,32.4832,8267.1958
2006-01-05 10:55:00,54.32,54.36,54.3,54.36,8267.195767195766,32.4832,32.5071,32.4713,32.5071,8267.1958
2006-01-05 11:00:00,54.37,54.4,54.29,54.29,12345.679012345678,32.5131,32.5311,32.4653,32.4653,12345.679
2006-01-05 11:05:00,54.3,54.36,54.27,54.34,8377.42504409171,32.4713,32.5071,32.4533,32.4952,8377.425
2006-01-05 11:10:00,54.34,54.42,54.34,54.4,5070.546737213404,32.4952,32.543,32.4952,32.5311,5070.5467
2006-01-05 11:15:00,54.4,54.41,54.38,54.38,6723.985890652557,32.5311,32.537,32.5191,32.5191,6723.9859
2006-01-05 11:20:00,54.38,54.4,54.37,54.4,12676.366843033507,32.5191,32.5311,32.5131,32.5311,12676.3668
2006-01-05 11:25:00,54.4,54.42,54.4,54.4,9149.029982363314,32.5311,32.543,32.5311,32.5311,9149.03
2006-01-05 11:30:00,54.4,54.4,54.39,54.4,5731.922398589065,32.5311,32.5311,32.5251,32.5311,5731.9224
2006-01-05 11:35:00,54.4,54.43,54.39,54.4,13999.11816578483,32.5311,32.549,32.5251,32.5311,13999.1182
2006-01-05 11:40:00,54.4,54.43,54.4,54.41,13888.888888888889,32.5311,32.549,32.5311,32.537,13888.8889
2006-01-05 11:45:00,54.41,54.43,54.41,54.43,51256.61375661375,32.537,32.549,32.537,32.549,51256.6138
2006-01-05 11:50:00,54.43,54.43,54.42,54.42,64925.04409171075,32.549,32.549,32.543,32.543,64925.0441
2006-01-05 11:55:00,54.43,54.47,54.43,54.47,9920.63492063492,32.549,32.5729,32.549,32.5729,9920.6349
2006-01-05 12:00:00,54.46,54.47,54.45,54.45,6172.839506172839,32.5669,32.5729,32.561,32.561,6172.8395
2006-01-05 12:05:00,54.45,54.46,54.37,54.39,18518.518518518515,32.561,32.5669,32.5131,32.5251,18518.5185
2006-01-05 12:10:00,54.4,54.41,54.4,54.41,3858.024691358024,32.5311,32.537,32.5311,32.537,3858.0247
2006-01-05 12:15:00,54.4,54.44,54.4,54.44,5401.234567901234,32.5311,32.555,32.5311,32.555,5401.2346
2006-01-05 12:20:00,54.46,54.48,54.46,54.48,6062.610229276896,32.5669,32.5789,32.5669,32.5789,6062.6102
2006-01-05 12:25:00,54.48,54.48,54.4,54.43,12896.825396825396,32.5789,32.5789,32.5311,32.549,12896.8254
2006-01-05 12:30:00,54.45,54.46,54.44,54.45,4298.941798941799,32.561,32.5669,32.555,32.561,4298.9418
2006-01-05 12:35:00,54.45,54.48,54.45,54.47,8377.42504409171,32.561,32.5789,32.561,32.5729,8377.425
2006-01-05 12:40:00,54.47,54.47,54.37,54.37,3968.253968253968,32.5729,32.5729,32.5131,32.5131,3968.254
2006-01-05 12:45:00,54.35,54.36,54.31,54.33,10141.093474426809,32.5012,32.5071,32.4772,32.4892,10141.0935
2006-01-05 12:50:00,54.33,54.4,54.33,54.4,10251.32275132275,32.4892,32.5311,32.4892,32.5311,10251.3228
2006-01-05 12:55:00,54.4,54.4,54.37,54.37,4850.088183421516,32.5311,32.5311,32.5131,32.5131,4850.0882
2006-01-05 13:00:00,54.37,54.44,54.37,54.41,16644.620811287477,32.5131,32.555,32.5131,32.537,16644.6208
2006-01-05 13:05:00,54.41,54.48,54.41,54.48,7716.049382716048,32.537,32.5789,32.537,32.5789,7716.0494
2006-01-05 13:10:00,54.48,54.5,54.46,54.46,6503.5273368606695,32.5789,32.5909,32.5669,32.5669,6503.5273
2006-01-05 13:15:00,54.47,54.47,54.46,54.46,6613.756613756613,32.5729,32.5729,32.5669,32.5669,6613.7566
2006-01-05 13:20:00,54.45,54.48,54.45,54.48,17636.68430335097,32.561,32.5789,32.561,32.5789,17636.6843
2006-01-05 13:25:00,54.48,54.5,54.48,54.5,12345.679012345678,32.5789,32.5909,32.5789,32.5909,12345.679
2006-01-05 13:30:00,54.5,54.52,54.5,54.52,7054.673721340388,32.5909,32.6028,32.5909,32.6028,7054.6737
2006-01-05 13:35:00,54.52,54.52,54.45,54.45,13007.05467372134,32.6028,32.6028,32.561,32.561,13007.0547
2006-01-05 13:40:00,54.44,54.44,54.42,54.42,4629.629629629629,32.555,32.555,32.543,32.543,4629.6296
2006-01-05 13:45:00,54.42,54.44,54.42,54.44,8377.42504409171,32.543,32.555,32.543,32.555,8377.425
2006-01-05 13:50:00,54.44,54.46,54.43,54.46,4739.858906525573,32.555,32.5669,32.549,32.5669,4739.8589
2006-01-05 13:55:00,54.46,54.46,54.44,54.45,9149.029982363314,32.5669,32.5669,32.555,32.561,9149.03
2006-01-05 14:00:00,54.45,54.45,54.44,54.44,7826.278659611992,32.561,32.561,32.555,32.555,7826.2787
2006-01-05 14:05:00,54.45,54.47,54.43,54.44,14219.576719576718,32.561,32.5729,32.549,32.555,14219.5767
2006-01-05 14:10:00,54.46,54.5,54.45,54.49,19841.26984126984,32.5669,32.5909,32.561,32.5849,19841.2698
2006-01-05 14:15:00,54.5,54.5,54.48,54.48,6062.610229276896,32.5909,32.5909,32.5789,32.5789,6062.6102
2006-01-05 14:20:00,54.47,54.47,54.4,54.4,14991.181657848325,32.5729,32.5729,32.5311,32.5311,14991.1817
2006-01-05 14:25:00,54.39,54.4,54.38,54.4,17967.3721340388,32.5251,32.5311,32.5191,32.5311,17967.3721
2006-01-05 14:30:00,54.41,54.47,54.41,54.44,20612.87477954145,32.537,32.5729,32.537,32.555,20612.8748
2006-01-05 14:35:00,54.44,54.44,54.4,54.41,9700.176366843032,32.555,32.555,32.5311,32.537,9700.1764
2006-01-05 14:40:00,54.41,54.45,54.38,54.38,21935.626102292765,32.537,32.561,32.5191,32.5191,21935.6261
2006-01-05 14:45:00,54.38,54.47,54.34,54.42,25573.192239858905,32.5191,32.5729,32.4952,32.543,25573.1922
2006-01-05 14:50:00,54.43,54.45,54.41,54.42,6393.298059964726,32.549,32.561,32.537,32.543,6393.2981
2006-01-05 14:55:00,54.42,54.48,54.4,54.48,32517.636684303347,32.543,32.5789,32.5311,32.5789,32517.6367
2006-01-05 15:00:00,54.49,54.49,54.43,54.47,9038.80070546737,32.5849,32.5849,32.549,32.5729,9038.8007
2006-01-05 15:05:00,54.47,54.5,54.46,54.48,12896.825396825396,32.5729,32.5909,32.5669,32.5789,12896.8254
2006-01-05 15:10:00,54.5,54.52,54.48,54.48,50264.55026455026,32.5909,32.6028,32.5789,32.5789,50264.5503
2006-01-05 15:15:00,54.49,54.5,54.48,54.5,48500.881834215164,32.5849,32.5909,32.5789,32.5909,48500.8818
2006-01-05 15:20:00,54.5,54.54,54.5,54.54,10141.093474426809,32.5909,32.6148,32.5909,32.6148,10141.0935
2006-01-05 15:25:00,54.54,54.55,54.5,54.54,11243.38624338624,32.6148,32.6208,32.5909,32.6148,11243.3862
2006-01-05 15:30:00,54.55,54.57,54.52,54.56,17305.996472663137,32.6208,32.6327,32.6028,32.6267,17305.9965
2006-01-05 15:35:00,54.54,54.54,54.5,54.51,19510.58201058201,32.6148,32.6148,32.5909,32.5968,19510.582
2006-01-05 15:40:00,54.51,54.51,54.41,54.5,19731.040564373896,32.5968,32.5968,32.537,32.5909,19731.0406
2006-01-05 15:45:00,54.5,54.52,54.5,54.51,13668.430335097,32.5909,32.6028,32.5909,32.5968,13668.4303
2006-01-05 15:50:00,54.53,54.55,54.52,54.55,13999.11816578483,32.6088,32.6208,32.6028,32.6208,13999.1182
2006-01-05 15:55:00,54.54,54.58,54.54,54.57,20502.6455026455,32.6148,32.6387,32.6148,32.6327,20502.6455
2006-01-06 09:30:00,54.43,54.61,54.25,54.59,64925.04409171075,32.549,32.6566,32.4414,32.6447,64925.0441
2006-01-06 09:35:00,54.61,54.61,54.39,54.48,11133.156966490298,32.6566,32.6566,32.5251,32.5789,11133.157
2006-01-06 09:40:00,54.48,54.79,54.47,54.79,27006.17283950617,32.5789,32.7643,32.5729,32.7643,27006.1728
2006-01-06 09:45:00,54.79,54.79,54.68,54.68,13117.283950617282,32.7643,32.7643,32.6985,32.6985,13117.284
2006-01-06 09:50:00,54.68,54.68,54.5,54.53,15762.786596119928,32.6985,32.6985,32.5909,32.6088,15762.7866
2006-01-06 09:55:00,54.54,54.63,54.53,54.58,15983.245149911814,32.6148,32.6686,32.6088,32.6387,15983.2451
2006-01-06 10:00:00,54.59,54.62,54.54,54.61,15211.64021164021,32.6447,32.6626,32.6148,32.6566,15211.6402
2006-01-06 10:05:00,54.62,54.68,54.59,54.64,6172.839506172839,32.6626,32.6985,32.6447,32.6746,6172.8395
2006-01-06 10:10:00,54.63,54.72,54.61,54.72,5401.234567901234,32.6686,32.7224,32.6566,32.7224,5401.2346
2006-01-06 10:15:00,54.71,54.74,54.65,54.67,5731.922398589065,32.7164,32.7344,32.6806,32.6925,5731.9224
2006-01-06 10:20:00,54.67,54.69,54.66,54.69,11243.38624338624,32.6925,32.7045,32.6865,32.7045,11243.3862
2006-01-06 10:25:00,54.69,54.76,54.69,54.76,20943.56261022928,32.7045,32.7463,32.7045,32.7463,20943.5626
2006-01-06 10:30:00,54.72,54.74,54.7,54.7,4188.712522045855,32.7224,32.7344,32.7105,32.7105,4188.7125
2006-01-06 10:35:00,54.7,54.71,54.67,54.67,7054.673721340388,32.7105,32.7164,32.6925,32.6925,7054.6737
2006-01-06 10:40:00,54.66,54.77,54.66,54.77,5291.00529100529,32.6865,32.7523,32.6865,32.7523,5291.0053
2006-01-06 10:45:00,54.77,54.77,54.67,54.7,9479.717813051146,32.7523,32.7523,32.6925,32.7105,9479.7178
2006-01-06 10:50:00,54.7,54.75,54.7,54.73,5401.234567901234,32.7105,32.7404,32.7105,32.7284,5401.2346
2006-01-06 10:55:00,54.79,54.89,54.75,54.88,82782.1869488536,32.7643,32.8241,32.7404,32.8181,82782.1869
2006-01-06 11:00:00,54.88,54.88,54.78,54.8,12676.366843033507,32.8181,32.8181,32.7583,32.7703,12676.3668
2006-01-06 11:05:00,54.8,54.84,54.76,54.76,11574.074074074071,32.7703,32.7942,32.7463,32.7463,11574.0741
2006-01-06 11:10:00,54.76,54.79,54.72,54.77,12566.137566137564,32.7463,32.7643,32.7224,32.7523,12566.1376
2006-01-06 11:15:00,54.75,54.8,54.74,54.79,13888.888888888889,32.7404,32.7703,32.7344,32.7643,13888.8889
2006-01-06 11:20:00,54.8,54.9,54.79,54.9,18298.059964726628,32.7703,32.8301,32.7643,32.8301,18298.06
2006-01-06 11:25:00,54.91,55.01,54.89,54.96,13447.971781305114,32.836,32.8958,32.8241,32.8659,13447.9718
2006-01-06 11:30:00,54.98,54.99,54.92,54.92,6944.444444444443,32.8779,32.8839,32.842,32.842,6944.4444
2006-01-06 11:35:00,54.92,54.94,54.88,54.88,2976.190476190476,32.842,32.854,32.8181,32.8181,2976.1905
2006-01-06 11:40:00,54.87,54.87,54.81,54.81,3527.336860670194,32.8121,32.8121,32.7762,32.7762,3527.3369
2006-01-06 11:45:00,54.81,54.83,54.79,54.83,4960.317460317459,32.7762,32.7882,32.7643,32.7882,4960.3175
2006-01-06 11:50:00,54.81,54.82,54.75,54.75,3527.336860670194,32.7762,32.7822,32.7404,32.7404,3527.3369
2006-01-06 11:55:00,54.76,54.9,54.76,54.86,7716.049382716048,32.7463,32.8301,32.7463,32.8061,7716.0494
2006-01-06 12:00:00,54.84,54.97,54.84,54.97,7826.278659611992,32.7942,32.8719,32.7942,32.8719,7826.2787
2006-01-06 12:05:00,54.99,55.02,54.98,55.0,27888.00705467372,32.8839,32.9018,32.8779,32.8899,27888.0071
2006-01-06 12:10:00,55.0,55.02,54.99,54.99,5621.693121693121,32.8899,32.9018,32.8839,32.8839,5621.6931
2006-01-06 12:15:00,55.0,55.0,54.96,54.96,7164.902998236331,32.8899,32.8899,32.8659,32.8659,7164.903
2006-01-06 12:20:00,54.96,55.01,54.96,55.01,6393.298059964726,32.8659,32.8958,32.8659,32.8958,6393.2981
2006-01-06 12:25:00,55.0,55.0,54.94,54.94,4409.171075837742,32.8899,32.8899,32.854,32.854,4409.1711
2006-01-06 12:30:00,54.94,54.94,54.9,54.94,5070.546737213404,32.854,32.854,32.8301,32.854,5070.5467
2006-01-06 12:35:00,54.93,54.96,54.93,54.93,149250.44091710757,32.848,32.8659,32.848,32.848,149250.4409
2006-01-06 12:40:00,54.93,54.94,54.91,54.94,9479.717813051146,32.848,32.854,32.836,32.854,9479.7178
2006-01-06 12:45:00,54.94,54.98,54.89,54.89,30643.738977072306,32.854,32.8779,32.8241,32.8241,30643.739
2006-01-06 12:50:00,54.9,54.9,54.76,54.8,13558.201058201055,32.8301,32.8301,32.7463,32.7703,13558.2011
2006-01-06 12:55:00,54.82,54.86,54.79,54.83,30753.96825396825,32.7822,32.8061,32.7643,32.7882,30753.9683
2006-01-06 13:00:00,54.84,54.85,54.8,54.8,2645.502645502645,32.7942,32.8002,32.7703,32.7703,2645.5026
2006-01-06 13:05:00,54.83,54.9,54.83,54.85,7385.361552028218,32.7882,32.8301,32.7882,32.8002,7385.3616
2006-01-06 13:10:00,54.84,54.87,54.81,54.85,4629.629629629629,32.7942,32.8121,32.7762,32.8002,4629.6296
2006-01-06 13:15:00,54.85,54.87,54.84,54.87,6172.839506172839,32.8002,32.8121,32.7942,32.8121,6172.8395
2006-01-06 13:20:00,54.85,54.98,54.84,54.98,8597.883597883598,32.8002,32.8779,32.7942,32.8779,8597.8836
2006-01-06 13:25:00,54.98,54.98,54.89,54.89,2865.9611992945324,32.8779,32.8779,32.8241,32.8241,2865.9612
2006-01-06 13:30:00,54.92,54.92,54.89,54.92,5291.00529100529,32.842,32.842,32.8241,32.842,5291.0053
2006-01-06 13:35:00,54.92,54.94,54.91,54.93,4188.712522045855,32.842,32.854,32.836,32.848,4188.7125
2006-01-06 13:40:00,54.93,54.95,54.93,54.94,1102.2927689594355,32.848,32.86,32.848,32.854,1102.2928
2006-01-06 13:45:00,54.95,55.04,54.93,55.04,10141.093474426809,32.86,32.9138,32.848,32.9138,10141.0935
2006-01-06 13:50:00,55.04,55.25,55.04,55.25,15983.245149911814,32.9138,33.0394,32.9138,33.0394,15983.2451
2006-01-06 13:55:00,55.25,55.25,55.2,55.2,23037.9188712522,33.0394,33.0394,33.0095,33.0095,23037.9189
2006-01-06 14:00:00,55.2,55.21,55.15,55.15,5731.922398589065,33.0095,33.0154,32.9796,32.9796,5731.9224
2006-01-06 14:05:00,55.27,55.27,55.13,55.18,22707.231040564373,33.0513,33.0513,32.9676,32.9975,22707.231
2006-01-06 14:10:00,55.18,55.2,55.14,55.2,12345.679012345678,32.9975,33.0095,32.9736,33.0095,12345.679
2006-01-06 14:15:00,55.2,55.29,55.12,55.13,23368.60670194004,33.0095,33.0633,32.9616,32.9676,23368.6067
2006-01-06 14:20:00,55.19,55.21,55.16,55.16,3417.10758377425,33.0035,33.0154,32.9855,32.9855,3417.1076
2006-01-06 14:25:00,55.16,55.17,55.12,55.12,7054.673721340388,32.9855,32.9915,32.9616,32.9616,7054.6737
2006-01-06 14:30:00,55.1,55.12,55.09,55.12,2976.190476190476,32.9497,32.9616,32.9437,32.9616,2976.1905
2006-01-06 14:35:00,55.12,55.13,55.08,55.08,224977.9541446208,32.9616,32.9676,32.9377,32.9377,224977.9541
2006-01-06 14:40:00,55.08,55.12,55.03,55.04,9149.029982363314,32.9377,32.9616,32.9078,32.9138,9149.03
2006-01-06 14:45:00,55.03,55.08,55.02,55.03,12455.90828924162,32.9078,32.9377,32.9018,32.9078,12455.9083
2006-01-06 14:50:00,55.03,55.11,55.03,55.09,9369.488536155202,32.9078,32.9556,32.9078,32.9437,9369.4885
2006-01-06 14:55:00,55.09,55.09,55.05,55.06,11133.156966490298,32.9437,32.9437,32.9198,32.9257,11133.157
2006-01-06 15:00:00,55.09,55.11,55.06,55.09,14440.035273368603,32.9437,32.9556,32.9257,32.9437,14440.0353
2006-01-06 15:05:00,55.1,55.16,55.09,55.09,26344.79717813051,32.9497,32.9855,32.9437,32.9437,26344.7972
2006-01-06 15:10:00,55.11,55.11,55.08,55.09,5731.922398589065,32.9556,32.9556,32.9377,32.9437,5731.9224
2006-01-06 15:15:00,55.08,55.09,55.01,55.02,22156.08465608465,32.9377,32.9437,32.8958,32.9018,22156.0847
2006-01-06 15:20:00,55.02,55.09,55.01,55.08,37147.266313932974,32.9018,32.9437,32.8958,32.9377,37147.2663
2006-01-06 15:25:00,55.09,55.1,55.06,55.09,11904.761904761905,32.9437,32.9497,32.9257,32.9437,11904.7619
2006-01-06 15:30:00,55.09,55.12,55.07,55.09,17967.3721340388,32.9437,32.9616,32.9317,32.9437,17967.3721
2006-01-06 15:35:00,55.1,55.13,54.97,55.0,71649.02998236331,32.9497,32.9676,32.8719,32.8899,71649.03
2006-01-06 15:40:00,55.0,55.02,54.98,54.99,22597.001763668428,32.8899,32.9018,32.8779,32.8839,22597.0018
2006-01-06 15:45:00,54.99,55.0,54.92,54.92,34832.451499118164,32.8839,32.8899,32.842,32.842,34832.4515
2006-01-06 15:50:00,54.92,54.97,54.89,54.97,115189.594356261,32.842,32.8719,32.8241,32.8719,115189.5944
2006-01-06 15:55:00,54.97,55.02,54.94,55.0,51477.07231040564,32.8719,32.9018,32.854,32.8899,51477.0723
2006-01-09 09:30:00,54.89,54.99,54.87,54.96,36706.3492063492,32.8241,32.8839,32.8121,32.8659,36706.3492
2006-01-09 09:35:00,54.96,54.99,54.79,54.93,16975.308641975305,32.8659,32.8839,32.7643,32.848,16975.3086
2006-01-09 09:40:00,54.92,54.95,54.91,54.95,11133.156966490298,32.842,32.86,32.836,32.86,11133.157
2006-01-09 09:45:00,54.95,55.07,54.95,55.07,138227.5132275132,32.86,32.9317,32.86,32.9317,138227.5132
2006-01-09 09:50:00,55.05,55.1,55.02,55.03,11463.84479717813,32.9198,32.9497,32.9018,32.9078,11463.8448
2006-01-09 09:55:00,55.03,55.03,55.0,55.01,8708.112874779541,32.9078,32.9078,32.8899,32.8958,8708.1129
2006-01-09 10:00:00,55.01,55.02,54.98,54.98,12566.137566137564,32.8958,32.9018,32.8779,32.8779,12566.1376
2006-01-09 10:05:00,54.99,55.01,54.95,54.99,7164.902998236331,32.8839,32.8958,32.86,32.8839,7164.903
2006-01-09 10:10:00,54.99,55.02,54.96,54.99,12786.596119929452,32.8839,32.9018,32.8659,32.8839,12786.5961
2006-01-09 10:15:00,54.99,55.12,54.99,55.09,10912.698412698412,32.8839,32.9616,32.8839,32.9437,10912.6984
2006-01-09 10:20:00,55.08,55.08,55.01,55.01,7936.507936507935,32.9377,32.9377,32.8958,32.8958,7936.5079
2006-01-09 10:25:00,55.02,55.09,55.0,55.09,7164.902998236331,32.9018,32.9437,32.8899,32.9437,7164.903
2006-01-09 10:30:00,55.07,55.09,55.03,55.03,48059.96472663139,32.9317,32.9437,32.9078,32.9078,48059.9647
2006-01-09 10:35:00,55.03,55.03,54.99,55.03,10802.469135802468,32.9078,32.9078,32.8839,32.9078,10802.4691
2006-01-09 10:40:00,55.03,55.08,55.03,55.04,2976.190476190476,32.9078,32.9377,32.9078,32.9138,2976.1905
2006-01-09 10:45:00,55.04,55.04,55.0,55.02,65035.27336860669,32.9138,32.9138,32.8899,32.9018,65035.2734
2006-01-09 10:50:00,55.03,55.03,55.01,55.02,12235.449735449734,32.9078,32.9078,32.8958,32.9018,12235.4497
2006-01-09 10:55:00,55.02,55.04,55.02,55.03,7605.820105820105,32.9018,32.9138,32.9018,32.9078,7605.8201
2006-01-09 11:00:00,55.04,55.06,55.03,55.04,21494.70899470899,32.9138,32.9257,32.9078,32.9138,21494.709
2006-01-09 11:05:00,55.03,55.05,55.03,55.04,5401.234567901234,32.9078,32.9198,32.9078,32.9138,5401.2346
2006-01-09 11:10:00,55.05,55.05,55.04,55.04,2976.190476190476,32.9198,32.9198,32.9138,32.9138,2976.1905
2006-01-09 11:15:00,55.02,55.06,54.99,55.06,10030.864197530864,32.9018,32.9257,32.8839,32.9257,10030.8642
2006-01-09 11:20:00,55.05,55.11,55.03,55.11,7936.507936507935,32.9198,32.9556,32.9078,32.9556,7936.5079
2006-01-09 11:25:00,55.11,55.11,55.02,55.02,9700.176366843032,32.9556,32.9556,32.9018,32.9018,9700.1764
2006-01-09 11:30:00,55.02,55.04,55.02,55.03,11133.156966490298,32.9018,32.9138,32.9018,32.9078,11133.157
2006-01-09 11:35:00,55.04,55.08,55.04,55.06,4519.400352733685,32.9138,32.9377,32.9138,32.9257,4519.4004
2006-01-09 11:40:00,55.05,55.08,55.03,55.07,9920.63492063492,32.9198,32.9377,32.9078,32.9317,9920.6349
2006-01-09 11:45:00,55.07,55.07,55.02,55.03,8818.342151675484,32.9317,32.9317,32.9018,32.9078,8818.3422
2006-01-09 11:50:00,55.05,55.06,55.02,55.02,11904.761904761905,32.9198,32.9257,32.9018,32.9018,11904.7619
2006-01-09 11:55:00,55.03,55.06,55.02,55.06,9479.717813051146,32.9078,32.9257,32.9018,32.9257,9479.7178
2006-01-09 12:00:00,55.08,55.09,55.06,55.09,5731.922398589065,32.9377,32.9437,32.9257,32.9437,5731.9224
2006-01-09 12:05:00,55.08,55.09,55.04,55.07,8487.654320987653,32.9377,32.9437,32.9138,32.9317,8487.6543
2006-01-09 12:10:00,55.06,55.15,55.06,55.06,13227.513227513226,32.9257,32.9796,32.9257,32.9257,13227.5132
2006-01-09 12:15:00,55.06,55.08,55.03,55.03,11022.927689594357,32.9257,32.9377,32.9078,32.9078,11022.9277
2006-01-09 12:20:00,55.03,55.1,55.03,55.03,10692.239858906523,32.9078,32.9497,32.9078,32.9078,10692.2399
2006-01-09 12:25:00,55.05,55.09,55.05,55.07,10471.781305114637,32.9198,32.9437,32.9198,32.9317,10471.7813
2006-01-09 12:30:00,55.07,55.08,55.03,55.07,46957.67195767196,32.9317,32.9377,32.9078,32.9317,46957.672
2006-01-09 12:35:00,55.07,55.07,55.05,55.06,60956.79012345678,32.9317,32.9317,32.9198,32.9257,60956.7901
2006-01-09 12:40:00,55.06,55.12,55.06,55.12,13337.742504409169,32.9257,32.9616,32.9257,32.9616,13337.7425
2006-01-09 12:45:00,55.09,55.11,55.04,55.08,4188.712522045855,32.9437,32.9556,32.9138,32.9377,4188.7125
2006-01-09 12:50:00,55.07,55.08,55.03,55.08,3306.8783068783064,32.9317,32.9377,32.9078,32.9377,3306.8783
2006-01-09 12:55:00,55.08,55.08,55.07,55.07,1543.2098765432097,32.9377,32.9377,32.9317,32.9317,1543.2099
2006-01-09 13:00:00,55.07,55.09,55.06,55.08,5952.380952380951,32.9317,32.9437,32.9257,32.9377,5952.381
2006-01-09 13:05:00,55.08,55.1,55.08,55.1,5291.00529100529,32.9377,32.9497,32.9377,32.9497,5291.0053
2006-01-09 13:10:00,55.09,55.15,55.08,55.13,8046.737213403879,32.9437,32.9796,32.9377,32.9676,8046.7372
2006-01-09 13:15:00,55.13,55.19,55.08,55.19,10802.469135802468,32.9676,33.0035,32.9377,33.0035,10802.4691
2006-01-09 13:20:00,55.15,55.18,55.14,55.15,14219.576719576718,32.9796,32.9975,32.9736,32.9796,14219.5767
2006-01-09 13:25:00,55.18,55.18,55.12,55.15,24911.81657848324,32.9975,32.9975,32.9616,32.9796,24911.8166
2006-01-09 13:30:00,55.16,55.18,55.16,55.17,4960.317460317459,32.9855,32.9975,32.9855,32.9915,4960.3175
2006-01-09 13:35:00,55.16,55.18,55.12,55.16,13668.430335097,32.9855,32.9975,32.9616,32.9855,13668.4303
2006-01-09 13:40:00,55.18,55.18,55.17,55.18,5401.234567901234,32.9975,32.9975,32.9915,32.9975,5401.2346
2006-01-09 13:45:00,55.18,55.19,55.15,55.16,7495.5908289241615,32.9975,33.0035,32.9796,32.9855,7495.5908
2006-01-09 13:50:00,55.17,55.2,55.17,55.17,9589.947089947089,32.9915,33.0095,32.9915,32.9915,9589.9471
2006-01-09 13:55:00,55.18,55.2,55.14,55.14,4409.171075837742,32.9975,33.0095,32.9736,32.9736,4409.1711
2006-01-09 14:00:00,55.13,55.16,55.12,55.16,6062.610229276896,32.9676,32.9855,32.9616,32.9855,6062.6102
2006-01-09 14:05:00,55.13,55.16,55.13,55.16,3637.566137566137,32.9676,32.9855,32.9676,32.9855,3637.5661
2006-01-09 14:10:00,55.14,55.14,55.09,55.1,7495.5908289241615,32.9736,32.9736,32.9437,32.9497,7495.5908
2006-01-09 14:15:00,55.11,55.12,55.1,55.11,2865.9611992945324,32.9556,32.9616,32.9497,32.9556,2865.9612
2006-01-09 14:20:00,55.11,55.12,55.11,55.12,8708.112874779541,32.9556,32.9616,32.9556,32.9616,8708.1129
2006-01-09 14:25:00,55.12,55.15,55.09,55.15,8267.195767195766,32.9616,32.9796,32.9437,32.9796,8267.1958
2006-01-09 14:30:00,55.13,55.13,55.09,55.11,10912.698412698412,32.9676,32.9676,32.9437,32.9556,10912.6984
2006-01-09 14:35:00,55.11,55.14,55.09,55.14,7605.820105820105,32.9556,32.9736,32.9437,32.9736,7605.8201
2006-01-09 14:40:00,55.15,55.17,55.09,55.09,9038.80070546737,32.9796,32.9915,32.9437,32.9437,9038.8007
2006-01-09 14:45:00,55.09,55.18,55.06,55.15,10361.552028218694,32.9437,32.9975,32.9257,32.9796,10361.552
2006-01-09 14:50:00,55.15,55.19,55.13,55.19,5731.922398589065,32.9796,33.0035,32.9676,33.0035,5731.9224
2006-01-09 14:55:00,55.19,55.19,55.16,55.18,6834.2151675485,33.0035,33.0035,32.9855,32.9975,6834.2152
2006-01-09 15:00:00,55.18,55.21,55.18,55.2,15101.410934744266,32.9975,33.0154,32.9975,33.0095,15101.4109
2006-01-09 15:05:00,55.21,55.27,55.21,55.22,15321.869488536153,33.0154,33.0513,33.0154,33.0214,15321.8695
2006-01-09 15:10:00,55.21,55.22,55.12,55.13,6283.068783068782,33.0154,33.0214,32.9616,32.9676,6283.0688
2006-01-09 15:15:00,55.14,55.18,55.14,55.16,6723.985890652557,32.9736,32.9975,32.9736,32.9855,6723.9859
2006-01-09 15:20:00,55.16,55.18,55.12,55.18,22707.231040564373,32.9855,32.9975,32.9616,32.9975,22707.231
2006-01-09 15:25:00,55.18,55.18,55.17,55.18,6613.756613756613,32.9975,32.9975,32.9915,32.9975,6613.7566
2006-01-09 15:30:00,55.17,55.25,55.14,55.25,12125.220458553791,32.9915,33.0394,32.9736,33.0394,12125.2205
2006-01-09 15:35:00,55.25,55.29,55.25,55.28,52248.677248677246,33.0394,33.0633,33.0394,33.0573,52248.6772
2006-01-09 15:40:00,55.28,55.31,55.27,55.3,23148.148148148142,33.0573,33.0752,33.0513,33.0693,23148.1481
2006-01-09 15:45:00,55.3,55.33,55.28,55.33,24360.670194003524,33.0693,33.0872,33.0573,33.0872,24360.6702
2006-01-09 15:50:00,55.33,55.34,55.29,55.31,25022.045855379187,33.0872,33.0932,33.0633,33.0752,25022.0459
2006-01-09 15:55:00,55.31,55.31,55.28,55.28,20392.416225749555,33.0752,33.0752,33.0573,33.0573,20392.4162
2006-01-10 09:30:00,55.29,55.29,55.24,55.24,29431.216931216928,33.0633,33.0633,33.0334,33.0334,29431.2169
2006-01-10 09:35:00,55.23,55.3,55.2,55.3,14219.576719576718,33.0274,33.0693,33.0095,33.0693,14219.5767
2006-01-10 09:40:00,55.32,55.33,55.23,55.25,30313.05114638448,33.0812,33.0872,33.0274,33.0394,30313.0511
2006-01-10 09:45:00,55.22,55.23,55.2,55.2,24250.440917107582,33.0214,33.0274,33.0095,33.0095,24250.4409
2006-01-10 09:50:00,55.2,55.2,55.11,55.15,13558.201058201055,33.0095,33.0095,32.9556,32.9796,13558.2011
2006-01-10 09:55:00,55.14,55.26,55.14,55.26,19400.352733686064,32.9736,33.0453,32.9736,33.0453,19400.3527
2006-01-10 10:00:00,55.26,55.33,55.25,55.3,68783.06878306878,33.0453,33.0872,33.0394,33.0693,68783.0688
2006-01-10 10:05:00,55.34,55.38,55.32,55.36,121582.89241622572,33.0932,33.1171,33.0812,33.1051,121582.8924
2006-01-10 10:10:00,55.37,55.37,55.34,55.35,14109.347442680775,33.1111,33.1111,33.0932,33.0992,14109.3474
2006-01-10 10:15:00,55.34,55.44,55.33,55.34,12896.825396825396,33.0932,33.153,33.0872,33.0932,12896.8254
2006-01-10 10:20:00,55.35,55.38,55.33,55.35,6944.444444444443,33.0992,33.1171,33.0872,33.0992,6944.4444
2006-01-10 10:25:00,55.35,55.35,55.25,55.27,6393.298059964726,33.0992,33.0992,33.0394,33.0513,6393.2981
2006-01-10 10:30:00,55.25,55.3,55.23,55.3,11574.074074074071,33.0394,33.0693,33.0274,33.0693,11574.0741
2006-01-10 10:35:00,55.32,55.39,55.32,55.37,10030.864197530864,33.0812,33.1231,33.0812,33.1111,10030.8642
2006-01-10 10:40:00,55.38,55.4,55.33,55.38,14880.95238095238,33.1171,33.1291,33.0872,33.1171,14880.9524
2006-01-10 10:45:00,55.37,55.4,55.33,55.33,22597.001763668428,33.1111,33.1291,33.0872,33.0872,22597.0018
2006-01-10 10:50:00,55.32,55.33,55.3,55.31,11133.156966490298,33.0812,33.0872,33.0693,33.0752,11133.157
2006-01-10 10:55:00,55.32,55.32,55.31,55.32,8267.195767195766,33.0812,33.0812,33.0752,33.0812,8267.1958
2006-01-10 11:00:00,55.32,55.34,55.29,55.31,19841.26984126984,33.0812,33.0932,33.0633,33.0752,19841.2698
2006-01-10 11:05:00,55.31,55.31,55.24,55.27,77380.95238095237,33.0752,33.0752,33.0334,33.0513,77380.9524
2006-01-10 11:10:00,55.27,55.27,55.22,55.22,74735.44973544973,33.0513,33.0513,33.0214,33.0214,74735.4497
2006-01-10 11:15:00,55.22,55.24,55.18,55.2,18628.74779541446,33.0214,33.0334,32.9975,33.0095,18628.7478
2006-01-10 11:20:00,55.2,55.21,55.19,55.21,13007.05467372134,33.0095,33.0154,33.0035,33.0154,13007.0547
2006-01-10 11:25:00,55.21,55.22,55.18,55.18,18077.60141093474,33.0154,33.0214,32.9975,32.9975,18077.6014
2006-01-10 11:30:00,55.18,55.18,55.17,55.18,23148.148148148142,32.9975,32.9975,32.9915,32.9975,23148.1481
2006-01-10 11:35:00,55.19,55.24,55.19,55.24,7605.820105820105,33.0035,33.0334,33.0035,33.0334,7605.8201
2006-01-10 11:40:00,55.23,55.26,55.22,55.23,15321.869488536153,33.0274,33.0453,33.0214,33.0274,15321.8695
2006-01-10 11:45:00,55.22,55.27,55.21,55.26,11353.615520282186,33.0214,33.0513,33.0154,33.0453,11353.6155
2006-01-10 11:50:00,55.26,55.26,55.25,55.25,1543.2098765432097,33.0453,33.0453,33.0394,33.0394,1543.2099
2006-01-10 11:55:00,55.26,55.26,55.2,55.24,13999.11816578483,33.0453,33.0453,33.0095,33.0334,13999.1182
2006-01-10 12:00:00,55.24,55.27,55.23,55.27,5621.693121693121,33.0334,33.0513,33.0274,33.0513,5621.6931
2006-01-10 12:05:00,55.27,55.28,55.26,55.28,34501.76366843033,33.0513,33.0573,33.0453,33.0573,34501.7637
2006-01-10 12:10:00,55.28,55.31,55.28,55.31,54343.03350970017,33.0573,33.0752,33.0573,33.0752,54343.0335
2006-01-10 12:15:00,55.31,55.36,55.3,55.36,14880.95238095238,33.0752,33.1051,33.0693,33.1051,14880.9524
2006-01-10 12:20:00,55.37,55.38,55.32,55.32,8267.195767195766,33.1111,33.1171,33.0812,33.0812,8267.1958
2006-01-10 12:25:00,55.32,55.32,55.3,55.31,5401.234567901234,33.0812,33.0812,33.0693,33.0752,5401.2346
2006-01-10 12:30:00,55.31,55.36,55.31,55.32,13007.05467372134,33.0752,33.1051,33.0752,33.0812,13007.0547
2006-01-10 12:35:00,55.33,55.45,55.32,55.43,16424.162257495587,33.0872,33.159,33.0812,33.147,16424.1623
2006-01-10 12:40:00,55.43,55.45,55.37,55.38,21825.396825396823,33.147,33.159,33.1111,33.1171,21825.3968
2006-01-10 12:45:00,55.38,55.38,55.29,55.3,6062.610229276896,33.1171,33.1171,33.0633,33.0693,6062.6102
2006-01-10 12:50:00,55.3,55.31,55.29,55.3,4519.400352733685,33.0693,33.0752,33.0633,33.0693,4519.4004
2006-01-10 12:55:00,55.29,55.29,55.27,55.29,3527.336860670194,33.0633,33.0633,33.0513,33.0633,3527.3369
2006-01-10 13:00:00,55.29,55.3,55.25,55.26,28769.841269841265,33.0633,33.0693,33.0394,33.0453,28769.8413
2006-01-10 13:05:00,55.27,55.29,55.23,55.27,20943.56261022928,33.0513,33.0633,33.0274,33.0513,20943.5626
2006-01-10 13:10:00,55.27,55.28,55.24,55.24,26455.02645502645,33.0513,33.0573,33.0334,33.0334,26455.0265
2006-01-10 13:15:00,55.25,55.32,55.24,55.32,37698.41269841269,33.0394,33.0812,33.0334,33.0812,37698.4127
2006-01-10 13:20:00,55.32,55.32,55.28,55.3,13668.430335097,33.0812,33.0812,33.0573,33.0693,13668.4303
2006-01-10 13:25:00,55.31,55.35,55.31,55.31,11463.84479717813,33.0752,33.0992,33.0752,33.0752,11463.8448
2006-01-10 13:30:00,55.33,55.35,55.28,55.29,14109.347442680775,33.0872,33.0992,33.0573,33.0633,14109.3474
2006-01-10 13:35:00,55.3,55.31,55.28,55.28,6613.756613756613,33.0693,33.0752,33.0573,33.0573,6613.7566
2006-01-10 13:40:00,55.28,55.28,55.25,55.28,6723.985890652557,33.0573,33.0573,33.0394,33.0573,6723.9859
2006-01-10 13:45:00,55.28,55.33,55.25,55.26,12345.679012345678,33.0573,33.0872,33.0394,33.0453,12345.679
2006-01-10 13:50:00,55.27,55.29,55.26,55.29,1543.2098765432097,33.0513,33.0633,33.0453,33.0633,1543.2099
2006-01-10 13:55:00,55.29,55.3,55.28,55.28,3968.253968253968,33.0633,33.0693,33.0573,33.0573,3968.254
2006-01-10 14:00:00,55.28,55.28,55.21,55.28,15321.869488536153,33.0573,33.0573,33.0154,33.0573,15321.8695
2006-01-10 14:05:00,55.28,55.29,55.27,55.27,12566.137566137564,33.0573,33.0633,33.0513,33.0513,12566.1376
2006-01-10 14:10:00,55.28,55.28,55.26,55.28,6503.5273368606695,33.0573,33.0573,33.0453,33.0573,6503.5273
2006-01-10 14:15:00,55.28,55.31,55.28,55.31,3637.566137566137,33.0573,33.0752,33.0573,33.0752,3637.5661
2006-01-10 14:20:00,55.31,55.38,55.3,55.36,6944.444444444443,33.0752,33.1171,33.0693,33.1051,6944.4444
2006-01-10 14:25:00,55.35,55.35,55.26,55.3,8267.195767195766,33.0992,33.0992,33.0453,33.0693,8267.1958
2006-01-10 14:30:00,55.29,55.33,55.28,55.33,9810.405643738975,33.0633,33.0872,33.0573,33.0872,9810.4056
2006-01-10 14:35:00,55.32,55.34,55.3,55.3,6613.756613756613,33.0812,33.0932,33.0693,33.0693,6613.7566
2006-01-10 14:40:00,55.3,55.3,55.27,55.28,11463.84479717813,33.0693,33.0693,33.0513,33.0573,11463.8448
2006-01-10 14:45:00,55.28,55.38,55.28,55.38,10692.239858906523,33.0573,33.1171,33.0573,33.1171,10692.2399
2006-01-10 14:50:00,55.36,55.37,55.35,55.36,10692.239858906523,33.1051,33.1111,33.0992,33.1051,10692.2399
2006-01-10 14:55:00,55.35,55.37,55.34,55.37,15983.245149911814,33.0992,33.1111,33.0932,33.1111,15983.2451
2006-01-10 15:00:00,55.36,55.42,55.36,55.38,17085.53791887125,33.1051,33.141,33.1051,33.1171,17085.5379
2006-01-10 15:05:00,55.38,55.38,55.33,55.36,11243.38624338624,33.1171,33.1171,33.0872,33.1051,11243.3862
2006-01-10 15:10:00,55.35,55.37,55.32,55.37,11353.615520282186,33.0992,33.1111,33.0812,33.1111,11353.6155
2006-01-10 15:15:00,55.35,55.39,55.34,55.39,8046.737213403879,33.0992,33.1231,33.0932,33.1231,8046.7372
2006-01-10 15:20:00,55.4,55.48,55.38,55.48,16203.703703703704,33.1291,33.1769,33.1171,33.1769,16203.7037
2006-01-10 15:25:00,55.48,55.49,55.45,55.49,27336.860670194,33.1769,33.1829,33.159,33.1829,27336.8607
2006-01-10 15:30:00,55.49,55.55,55.47,55.49,20723.104056437387,33.1829,33.2188,33.1709,33.1829,20723.1041
2006-01-10 15:35:00,55.49,55.5,55.47,55.47,10582.01058201058,33.1829,33.1889,33.1709,33.1709,10582.0106
2006-01-10 15:40:00,55.47,55.48,55.45,55.45,21715.16754850088,33.1709,33.1769,33.159,33.159,21715.1675
2006-01-10 15:45:00,55.45,55.49,55.45,55.47,18077.60141093474,33.159,33.1829,33.159,33.1709,18077.6014
2006-01-10 15:50:00,55.47,55.51,55.47,55.49,16424.162257495587,33.1709,33.1948,33.1709,33.1829,16424.1623
2006-01-10 15:55:00,55.49,55.51,55.43,55.49,33179.01234567901,33.1829,33.1948,33.147,33.1829,33179.0123
2006-01-11 09:30:00,55.48,55.56,55.45,55.56,62279.5414462081,33.1769,33.2247,33.159,33.2247,62279.5414
2006-01-11 09:35:00,55.53,55.69,55.51,55.54,10251.32275132275,33.2068,33.3025,33.1948,33.2128,10251.3228
2006-01-11 09:40:00,55.52,55.56,55.49,55.51,20612.87477954145,33.2008,33.2247,33.1829,33.1948,20612.8748
2006-01-11 09:45:00,55.51,55.51,55.25,55.29,21384.47971781305,33.1948,33.1948,33.0394,33.0633,21384.4797
2006-01-11 09:50:00,55.29,55.37,55.29,55.32,17967.3721340388,33.0633,33.1111,33.0633,33.0812,17967.3721
2006-01-11 09:55:00,55.32,55.45,55.29,55.44,18298.059964726628,33.0812,33.159,33.0633,33.153,18298.06
2006-01-11 10:00:00,55.45,55.49,55.43,55.49,69444.44444444444,33.159,33.1829,33.147,33.1829,69444.4444
2006-01-11 10:05:00,55.49,55.56,55.49,55.5,8487.654320987653,33.1829,33.2247,33.1829,33.1889,8487.6543
2006-01-11 10:10:00,55.5,55.52,55.49,55.49,17085.53791887125,33.1889,33.2008,33.1829,33.1829,17085.5379
2006-01-11 10:15:00,55.49,55.6,55.48,55.6,34281.305114638446,33.1829,33.2487,33.1769,33.2487,34281.3051
2006-01-11 10:20:00,55.6,55.65,55.59,55.62,7164.902998236331,33.2487,33.2786,33.2427,33.2606,7164.903
2006-01-11 10:25:00,55.64,55.66,55.63,55.66,10361.552028218694,33.2726,33.2845,33.2666,33.2845,10361.552
2006-01-11 10:30:00,55.65,55.66,55.59,55.61,14660.493827160491,33.2786,33.2845,33.2427,33.2546,14660.4938
2006-01-11 10:35:00,55.61,55.61,55.52,55.54,10692.239858906523,33.2546,33.2546,33.2008,33.2128,10692.2399
2006-01-11 10:40:00,55.55,55.57,55.55,55.56,14880.95238095238,33.2188,33.2307,33.2188,33.2247,14880.9524
2006-01-11 10:45:00,55.56,55.56,55.5,55.51,11574.074074074071,33.2247,33.2247,33.1889,33.1948,11574.0741
2006-01-11 10:50:00,55.5,55.55,55.5,55.53,18187.830687830687,33.1889,33.2188,33.1889,33.2068,18187.8307
2006-01-11 10:55:00,55.54,55.56,55.5,55.5,10912.698412698412,33.2128,33.2247,33.1889,33.1889,10912.6984
2006-01-11 11:00:00,55.51,55.54,55.5,55.54,13778.659611992944,33.1948,33.2128,33.1889,33.2128,13778.6596
2006-01-11 11:05:00,55.54,55.58,55.54,55.58,13007.05467372134,33.2128,33.2367,33.2128,33.2367,13007.0547
2006-01-11 11:10:00,55.58,55.61,55.58,55.61,9810.405643738975,33.2367,33.2546,33.2367,33.2546,9810.4056
2006-01-11 11:15:00,55.6,55.72,55.6,55.72,17746.91358024691,33.2487,33.3204,33.2487,33.3204,17746.9136
2006-01-11 11:20:00,55.71,55.73,55.62,55.67,13337.742504409169,33.3144,33.3264,33.2606,33.2905,13337.7425
2006-01-11 11:25:00,55.68,55.75,55.67,55.75,13007.05467372134,33.2965,33.3384,33.2905,33.3384,13007.0547
2006-01-11 11:30:00,55.72,55.76,55.71,55.72,15983.245149911814,33.3204,33.3443,33.3144,33.3204,15983.2451
2006-01-11 11:35:00,55.71,55.73,55.66,55.73,9259.259259259255,33.3144,33.3264,33.2845,33.3264,9259.2593
2006-01-11 11:40:00,55.73,55.73,55.67,55.68,9810.405643738975,33.3264,33.3264,33.2905,33.2965,9810.4056
2006-01-11 11:45:00,55.68,55.69,55.67,55.69,8487.654320987653,33.2965,33.3025,33.2905,33.3025,8487.6543
2006-01-11 11:50:00,55.69,55.69,55.61,55.65,8046.737213403879,33.3025,33.3025,33.2546,33.2786,8046.7372
2006-01-11 11:55:00,55.65,55.74,55.65,55.73,14219.576719576718,33.2786,33.3324,33.2786,33.3264,14219.5767
2006-01-11 12:00:00,55.73,55.73,55.71,55.72,11463.84479717813,33.3264,33.3264,33.3144,33.3204,11463.8448
2006-01-11 12:05:00,55.72,55.74,55.7,55.71,16313.932980599646,33.3204,33.3324,33.3085,33.3144,16313.933
2006-01-11 12:10:00,55.68,55.69,55.67,55.69,5621.693121693121,33.2965,33.3025,33.2905,33.3025,5621.6931
2006-01-11 12:15:00,55.68,55.71,55.68,55.7,9810.405643738975,33.2965,33.3144,33.2965,33.3085,9810.4056
2006-01-11 12:20:00,55.7,55.77,55.7,55.77,12235.449735449734,33.3085,33.3503,33.3085,33.3503,12235.4497
2006-01-11 12:25:00,55.76,55.78,55.72,55.76,14770.723104056437,33.3443,33.3563,33.3204,33.3443,14770.7231
2006-01-11 12:30:00,55.76,55.77,55.74,55.77,74294.53262786595,33.3443,33.3503,33.3324,33.3503,74294.5326
2006-01-11 12:35:00,55.77,55.77,55.76,55.76,9810.405643738975,33.3503,33.3503,33.3443,33.3443,9810.4056
2006-01-11 12:40:00,55.76,55.76,55.72,55.73,5291.00529100529,33.3443,33.3443,33.3204,33.3264,5291.0053
2006-01-11 12:45:00,55.73,55.76,55.73,55.74,12125.220458553791,33.3264,33.3443,33.3264,33.3324,12125.2205
2006-01-11 12:50:00,55.74,55.77,55.73,55.76,19290.123456790123,33.3324,33.3503,33.3264,33.3443,19290.1235
2006-01-11 12:55:00,55.75,55.75,55.73,55.74,12014.991181657848,33.3384,33.3384,33.3264,33.3324,12014.9912
2006-01-11 13:00:00,55.75,55.76,55.68,55.68,39241.6225749559,33.3384,33.3443,33.2965,33.2965,39241.6226
2006-01-11 13:05:00,55.69,55.69,55.58,55.58,66247.79541446207,33.3025,33.3025,33.2367,33.2367,66247.7954
2006-01-11 13:10:00,55.6,55.62,55.58,55.61,12896.825396825396,33.2487,33.2606,33.2367,33.2546,12896.8254
2006-01-11 13:15:00,55.6,55.61,55.6,55.61,21274.250440917105,33.2487,33.2546,33.2487,33.2546,21274.2504
2006-01-11 13:20:00,55.6,55.61,55.58,55.58,53240.74074074074,33.2487,33.2546,33.2367,33.2367,53240.7407
2006-01-11 13:25:00,55.58,55.61,55.57,55.6,53902.11640211639,33.2367,33.2546,33.2307,33.2487,53902.1164
2006-01-11 13:30:00,55.59,55.6,55.58,55.58,20171.95767195767,33.2427,33.2487,33.2367,33.2367,20171.9577
2006-01-11 13:35:00,55.6,55.6,55.52,55.56,35604.056437389765,33.2487,33.2487,33.2008,33.2247,35604.0564
2006-01-11 13:40:00,55.56,55.6,55.52,55.59,17526.455026455023,33.2247,33.2487,33.2008,33.2427,17526.455
2006-01-11 13:45:00,55.6,55.61,55.58,55.59,15211.64021164021,33.2487,33.2546,33.2367,33.2427,15211.6402
2006-01-11 13:50:00,55.58,55.58,55.52,55.53,11463.84479717813,33.2367,33.2367,33.2008,33.2068,11463.8448
2006-01-11 13:55:00,55.52,55.61,55.52,55.61,10361.552028218694,33.2008,33.2546,33.2008,33.2546,10361.552
2006-01-11 14:00:00,55.6,55.6,55.58,55.58,4629.629629629629,33.2487,33.2487,33.2367,33.2367,4629.6296
2006-01-11 14:05:00,55.58,55.62,55.58,55.61,7495.5908289241615,33.2367,33.2606,33.2367,33.2546,7495.5908
2006-01-11 14:10:00,55.61,55.64,55.58,55.58,47288.35978835978,33.2546,33.2726,33.2367,33.2367,47288.3598
2006-01-11 14:15:00,55.58,55.63,55.58,55.63,8046.737213403879,33.2367,33.2666,33.2367,33.2666,8046.7372
2006-01-11 14:20:00,55.62,55.62,55.61,55.62,79475.3086419753,33.2606,33.2606,33.2546,33.2606,79475.3086
2006-01-11 14:25:00,55.61,55.63,55.58,55.61,26234.567901234564,33.2546,33.2666,33.2367,33.2546,26234.5679
2006-01-11 14:30:00,55.61,55.61,55.6,55.61,7054.673721340388,33.2546,33.2546,33.2487,33.2546,7054.6737
2006-01-11 14:35:00,55.61,55.64,55.6,55.62,33840.38800705467,33.2546,33.2726,33.2487,33.2606,33840.388
2006-01-11 14:40:00,55.62,55.65,55.62,55.65,14550.264550264548,33.2606,33.2786,33.2606,33.2786,14550.2646
2006-01-11 14:45:00,55.65,55.66,55.63,55.63,20502.6455026455,33.2786,33.2845,33.2666,33.2666,20502.6455
2006-01-11 14:50:00,55.63,55.69,55.63,55.67,11022.927689594357,33.2666,33.3025,33.2666,33.2905,11022.9277
2006-01-11 14:55:00,55.67,55.73,55.67,55.72,20282.18694885361,33.2905,33.3264,33.2905,33.3204,20282.1869
2006-01-11 15:00:00,55.72,55.72,55.71,55.72,10912.698412698412,33.3204,33.3204,33.3144,33.3204,10912.6984
2006-01-11 15:05:00,55.71,55.71,55.67,55.67,11904.761904761905,33.3144,33.3144,33.2905,33.2905,11904.7619
2006-01-11 15:10:00,55.67,55.68,55.66,55.66,22817.460317460314,33.2905,33.2965,33.2845,33.2845,22817.4603
2006-01-11 15:15:00,55.67,55.68,55.65,55.67,16093.474426807756,33.2905,33.2965,33.2786,33.2905,16093.4744
2006-01-11 15:20:00,55.67,55.71,55.66,55.71,12125.220458553791,33.2905,33.3144,33.2845,33.3144,12125.2205
2006-01-11 15:25:00,55.71,55.73,55.68,55.69,18187.830687830687,33.3144,33.3264,33.2965,33.3025,18187.8307
2006-01-11 15:30:00,55.69,55.71,55.67,55.7,19179.894179894178,33.3025,33.3144,33.2905,33.3085,19179.8942
2006-01-11 15:35:00,55.71,55.73,55.71,55.72,17195.767195767196,33.3144,33.3264,33.3144,33.3204,17195.7672
2006-01-11 15:40:00,55.73,55.75,55.72,55.72,26675.485008818338,33.3264,33.3384,33.3204,33.3204,26675.485
2006-01-11 15:45:00,55.72,55.76,55.72,55.76,33619.92945326278,33.3204,33.3443,33.3204,33.3443,33619.9295
2006-01-11 15:50:00,55.75,55.77,55.71,55.72,31746.031746031746,33.3384,33.3503,33.3144,33.3204,31746.0317
2006-01-11 15:55:00,55.72,55.73,55.71,55.73,35824.514991181655,33.3204,33.3264,33.3144,33.3264,35824.515
2006-01-12 09:30:00,56.99,56.99,55.7,55.71,37698.41269841269,34.0799,34.0799,33.3085,33.3144,37698.4127
2006-01-12 09:35:00,55.7,55.71,55.63,55.65,15652.557319223984,33.3085,33.3144,33.2666,33.2786,15652.5573
2006-01-12 09:40:00,55.65,55.67,55.51,55.51,30423.28042328042,33.2786,33.2905,33.1948,33.1948,30423.2804
2006-01-12 09:45:00,55.48,55.48,55.43,55.48,33619.92945326278,33.1769,33.1769,33.147,33.1769,33619.9295
2006-01-12 09:50:00,55.49,55.6,55.49,55.59,15321.869488536153,33.1829,33.2487,33.1829,33.2427,15321.8695
2006-01-12 09:55:00,55.59,55.59,55.56,55.58,11243.38624338624,33.2427,33.2427,33.2247,33.2367,11243.3862
2006-01-12 10:00:00,55.58,55.58,55.51,55.52,12235.449735449734,33.2367,33.2367,33.1948,33.2008,12235.4497
2006-01-12 10:05:00,55.52,55.56,55.52,55.56,7275.132275132274,33.2008,33.2247,33.2008,33.2247,7275.1323
2006-01-12 10:10:00,55.56,55.65,55.56,55.65,17085.53791887125,33.2247,33.2786,33.2247,33.2786,17085.5379
2006-01-12 10:15:00,55.65,55.74,55.65,55.74,14109.347442680775,33.2786,33.3324,33.2786,33.3324,14109.3474
2006-01-12 10:20:00,55.74,55.76,55.72,55.73,9369.488536155202,33.3324,33.3443,33.3204,33.3264,9369.4885
2006-01-12 10:25:00,55.72,55.72,55.68,55.72,9259.259259259255,33.3204,33.3204,33.2965,33.3204,9259.2593
2006-01-12 10:30:00,55.71,55.72,55.66,55.67,17636.68430335097,33.3144,33.3204,33.2845,33.2905,17636.6843
2006-01-12 10:35:00,55.66,55.67,55.65,55.67,15652.557319223984,33.2845,33.2905,33.2786,33.2905,15652.5573
2006-01-12 10:40:00,55.66,55.71,55.66,55.71,9920.63492063492,33.2845,33.3144,33.2845,33.3144,9920.6349
2006-01-12 10:45:00,55.73,55.76,55.61,55.7,56878.30687830688,33.3264,33.3443,33.2546,33.3085,56878.3069
2006-01-12 10:50:00,55.7,55.73,55.61,55.71,55114.638447971774,33.3085,33.3264,33.2546,33.3144,55114.6384
2006-01-12 10:55:00,55.71,55.72,55.68,55.71,12566.137566137564,33.3144,33.3204,33.2965,33.3144,12566.1376
2006-01-12 11:00:00,55.71,55.73,55.69,55.69,15101.410934744266,33.3144,33.3264,33.3025,33.3025,15101.4109
2006-01-12 11:05:00,55.68,55.68,55.64,55.64,16644.620811287477,33.2965,33.2965,33.2726,33.2726,16644.6208
2006-01-12 11:10:00,55.64,55.66,55.63,55.66,9810.405643738975,33.2726,33.2845,33.2666,33.2845,9810.4056
2006-01-12 11:15:00,55.67,55.67,55.63,55.65,8818.342151675484,33.2905,33.2905,33.2666,33.2786,8818.3422
2006-01-12 11:20:00,55.67,55.68,55.65,55.68,8267.195767195766,33.2905,33.2965,33.2786,33.2965,8267.1958
2006-01-12 11:25:00,55.69,55.75,55.69,55.71,16093.474426807756,33.3025,33.3384,33.3025,33.3144,16093.4744
2006-01-12 11:30:00,55.7,55.7,55.67,55.67,12786.596119929452,33.3085,33.3085,33.2905,33.2905,12786.5961
2006-01-12 11:35:00,55.68,55.69,55.65,55.66,7495.5908289241615,33.2965,33.3025,33.2786,33.2845,7495.5908
2006-01-12 11:40:00,55.65,55.67,55.65,55.65,17085.53791887125,33.2786,33.2905,33.2786,33.2786,17085.5379
2006-01-12 11:45:00,55.65,55.67,55.64,55.67,13447.971781305114,33.2786,33.2905,33.2726,33.2905,13447.9718
2006-01-12 11:50:00,55.67,55.74,55.67,55.71,9589.947089947089,33.2905,33.3324,33.2905,33.3144,9589.9471
2006-01-12 11:55:00,55.72,55.73,55.7,55.72,7826.278659611992,33.3204,33.3264,33.3085,33.3204,7826.2787
2006-01-12 12:00:00,55.71,55.71,55.66,55.66,5070.546737213404,33.3144,33.3144,33.2845,33.2845,5070.5467
2006-01-12 12:05:00,55.67,55.67,55.63,55.63,46406.52557319224,33.2905,33.2905,33.2666,33.2666,46406.5256
2006-01-12 12:10:00,55.64,55.65,55.61,55.61,52358.906525573184,33.2726,33.2786,33.2546,33.2546,52358.9065
2006-01-12 12:15:00,55.6,55.61,55.57,55.61,7605.820105820105,33.2487,33.2546,33.2307,33.2546,7605.8201
2006-01-12 12:20:00,55.61,55.62,55.6,55.61,8487.654320987653,33.2546,33.2606,33.2487,33.2546,8487.6543
2006-01-12 12:25:00,55.6,55.61,55.56,55.6,14440.035273368603,33.2487,33.2546,33.2247,33.2487,14440.0353
2006-01-12 12:30:00,55.59,55.59,55.56,55.57,13447.971781305114,33.2427,33.2427,33.2247,33.2307,13447.9718
2006-01-12 12:35:00,55.57,55.59,55.56,55.58,14550.264550264548,33.2307,33.2427,33.2247,33.2367,14550.2646
2006-01-12 12:40:00,55.61,55.61,55.58,55.6,66798.94179894179,33.2546,33.2546,33.2367,33.2487,66798.9418
2006-01-12 12:45:00,55.6,55.62,55.59,55.62,10912.698412698412,33.2487,33.2606,33.2427,33.2606,10912.6984
2006-01-12 12:50:00,55.62,55.65,55.61,55.65,4960.317460317459,33.2606,33.2786,33.2546,33.2786,4960.3175
2006-01-12 12:55:00,55.65,55.69,55.64,55.67,7385.361552028218,33.2786,33.3025,33.2726,33.2905,7385.3616
2006-01-12 13:00:00,55.67,55.7,55.67,55.69,6834.2151675485,33.2905,33.3085,33.2905,33.3025,6834.2152
2006-01-12 13:05:00,55.69,55.74,55.69,55.7,18738.977072310405,33.3025,33.3324,33.3025,33.3085,18738.9771
2006-01-12 13:10:00,55.74,55.74,55.7,55.71,3637.566137566137,33.3324,33.3324,33.3085,33.3144,3637.5661
2006-01-12 13:15:00,55.7,55.77,55.7,55.73,10030.864197530864,33.3085,33.3503,33.3085,33.3264,10030.8642
2006-01-12 13:20:00,55.72,55.76,55.7,55.76,4519.400352733685,33.3204,33.3443,33.3085,33.3443,4519.4004
2006-01-12 13:25:00,55.74,55.77,55.74,55.77,8928.571428571428,33.3324,33.3503,33.3324,33.3503,8928.5714
2006-01-12 13:30:00,55.77,55.79,55.77,55.79,37808.64197530864,33.3503,33.3623,33.3503,33.3623,37808.642
2006-01-12 13:35:00,55.8,55.83,55.78,55.78,17195.767195767196,33.3683,33.3862,33.3563,33.3563,17195.7672
2006-01-12 13:40:00,55.8,55.81,55.77,55.77,8377.42504409171,33.3683,33.3742,33.3503,33.3503,8377.425
2006-01-12 13:45:00,55.77,55.79,55.76,55.79,9700.176366843032,33.3503,33.3623,33.3443,33.3623,9700.1764
2006-01-12 13:50:00,55.81,55.82,55.75,55.75,7826.278659611992,33.3742,33.3802,33.3384,33.3384,7826.2787
2006-01-12 13:55:00,55.75,55.75,55.7,55.72,14329.805996472662,33.3384,33.3384,33.3085,33.3204,14329.806
2006-01-12 14:00:00,55.7,55.7,55.66,55.66,16865.079365079364,33.3085,33.3085,33.2845,33.2845,16865.0794
2006-01-12 14:05:00,55.65,55.69,55.64,55.65,13447.971781305114,33.2786,33.3025,33.2726,33.2786,13447.9718
2006-01-12 14:10:00,55.66,55.67,55.65,55.66,9479.717813051146,33.2845,33.2905,33.2786,33.2845,9479.7178
2006-01-12 14:15:00,55.65,55.68,55.65,55.68,14660.493827160491,33.2786,33.2965,33.2786,33.2965,14660.4938
2006-01-12 14:20:00,55.68,55.69,55.67,55.68,3417.10758377425,33.2965,33.3025,33.2905,33.2965,3417.1076
2006-01-12 14:25:00,55.69,55.71,55.69,55.69,5842.151675485008,33.3025,33.3144,33.3025,33.3025,5842.1517
2006-01-12 14:30:00,55.67,55.69,55.65,55.67,16093.474426807756,33.2905,33.3025,33.2786,33.2905,16093.4744
2006-01-12 14:35:00,55.67,55.67,55.66,55.67,3306.8783068783064,33.2905,33.2905,33.2845,33.2905,3306.8783
2006-01-12 14:40:00,55.67,55.67,55.65,55.66,3306.8783068783064,33.2905,33.2905,33.2786,33.2845,3306.8783
2006-01-12 14:45:00,55.66,55.67,55.64,55.67,16865.079365079364,33.2845,33.2905,33.2726,33.2905,16865.0794
2006-01-12 14:50:00,55.67,55.69,55.67,55.69,4298.941798941799,33.2905,33.3025,33.2905,33.3025,4298.9418
2006-01-12 14:55:00,55.68,55.68,55.62,55.65,12676.366843033507,33.2965,33.2965,33.2606,33.2786,12676.3668
2006-01-12 15:00:00,55.66,55.67,55.63,55.67,64153.43915343915,33.2845,33.2905,33.2666,33.2905,64153.4392
2006-01-12 15:05:00,55.67,55.68,55.65,55.67,23699.294532627864,33.2905,33.2965,33.2786,33.2905,23699.2945
2006-01-12 15:10:00,55.67,55.67,55.64,55.67,13117.283950617282,33.2905,33.2905,33.2726,33.2905,13117.284
2006-01-12 15:15:00,55.67,55.68,55.65,55.68,9259.259259259255,33.2905,33.2965,33.2786,33.2965,9259.2593
2006-01-12 15:20:00,55.67,55.68,55.63,55.64,11574.074074074071,33.2905,33.2965,33.2666,33.2726,11574.0741
2006-01-12 15:25:00,55.63,55.63,55.6,55.6,9479.717813051146,33.2666,33.2666,33.2487,33.2487,9479.7178
2006-01-12 15:30:00,55.62,55.63,55.61,55.62,9700.176366843032,33.2606,33.2666,33.2546,33.2606,9700.1764
2006-01-12 15:35:00,55.62,55.66,55.62,55.65,15542.32804232804,33.2606,33.2845,33.2606,33.2786,15542.328
2006-01-12 15:40:00,55.65,55.65,55.61,55.61,12345.679012345678,33.2786,33.2786,33.2546,33.2546,12345.679
2006-01-12 15:45:00,55.61,55.66,55.59,55.65,46186.06701940035,33.2546,33.2845,33.2427,33.2786,46186.067
2006-01-12 15:50:00,55.66,55.67,55.58,55.62,12676.366843033507,33.2845,33.2905,33.2367,33.2606,12676.3668
2006-01-12 15:55:00,55.63,55.65,55.6,55.64,25793.65079365079,33.2666,33.2786,33.2487,33.2726,25793.6508
2006-01-13 09:30:00,55.29,55.29,55.29,55.29,0.0,33.0633,33.0633,33.0633,33.0633,0.0
2006-01-13 09:35:00,55.11,55.12,54.95,55.03,184744.2680776014,32.9556,32.9616,32.86,32.9078,184744.2681
2006-01-13 09:40:00,55.03,55.09,55.02,55.09,27336.860670194,32.9078,32.9437,32.9018,32.9437,27336.8607
2006-01-13 09:45:00,55.09,55.09,55.05,55.09,34722.22222222222,32.9437,32.9437,32.9198,32.9437,34722.2222
2006-01-13 09:50:00,55.09,55.2,55.07,55.13,64484.126984126975,32.9437,33.0095,32.9317,32.9676,64484.127
2006-01-13 09:55:00,55.13,55.14,55.07,55.07,33950.61728395061,32.9676,32.9736,32.9317,32.9317,33950.6173
2006-01-13 10:00:00,55.08,55.08,54.89,54.89,32297.17813051146,32.9377,32.9377,32.8241,32.8241,32297.1781
2006-01-13 10:05:00,54.89,54.94,54.89,54.94,22156.08465608465,32.8241,32.854,32.8241,32.854,22156.0847
2006-01-13 10:10:00,54.94,54.99,54.94,54.97,15983.245149911814,32.854,32.8839,32.854,32.8719,15983.2451
2006-01-13 10:15:00,54.94,54.95,54.89,54.89,19290.123456790123,32.854,32.86,32.8241,32.8241,19290.1235
2006-01-13 10:20:00,54.89,54.93,54.88,54.92,49713.40388007054,32.8241,32.848,32.8181,32.842,49713.4039
2006-01-13 10:25:00,54.89,54.92,54.88,54.91,31305.11463844797,32.8241,32.842,32.8181,32.836,31305.1146
2006-01-13 10:30:00,54.91,54.94,54.91,54.93,7495.5908289241615,32.836,32.854,32.836,32.848,7495.5908
2006-01-13 10:35:00,54.93,54.96,54.92,54.95,22817.460317460314,32.848,32.8659,32.842,32.86,22817.4603
2006-01-13 10:40:00,54.95,54.95,54.93,54.94,135802.46913580244,32.86,32.86,32.848,32.854,135802.4691
2006-01-13 10:45:00,54.94,54.96,54.93,54.95,13999.11816578483,32.854,32.8659,32.848,32.86,13999.1182
2006-01-13 10:50:00,54.96,55.03,54.96,55.03,22707.231040564373,32.8659,32.9078,32.8659,32.9078,22707.231
2006-01-13 10:55:00,55.03,55.05,55.0,55.02,62279.5414462081,32.9078,32.9198,32.8899,32.9018,62279.5414
2006-01-13 11:00:00,55.01,55.03,55.01,55.01,299162.2574955908,32.8958,32.9078,32.8958,32.8958,299162.2575
2006-01-13 11:05:00,55.02,55.04,55.01,55.02,35604.056437389765,32.9018,32.9138,32.8958,32.9018,35604.0564
2006-01-13 11:10:00,55.03,55.04,55.01,55.03,22486.772486772483,32.9078,32.9138,32.8958,32.9078,22486.7725
2006-01-13 11:15:00,55.02,55.02,55.01,55.01,16203.703703703704,32.9018,32.9018,32.8958,32.8958,16203.7037
2006-01-13 11:20:00,55.01,55.02,55.0,55.01,22156.08465608465,32.8958,32.9018,32.8899,32.8958,22156.0847
2006-01-13 11:25:00,55.01,55.02,55.0,55.01,42768.9594356261,32.8958,32.9018,32.8899,32.8958,42768.9594
2006-01-13 11:30:00,55.02,55.04,55.01,55.01,25462.96296296296,32.9018,32.9138,32.8958,32.8958,25462.963
2006-01-13 11:35:00,55.02,55.02,55.0,55.02,23478.835978835978,32.9018,32.9018,32.8899,32.9018,23478.836
2006-01-13 11:40:00,55.02,55.02,55.01,55.02,17746.91358024691,32.9018,32.9018,32.8958,32.9018,17746.9136
2006-01-13 11:45:00,55.02,55.04,55.02,55.03,19510.58201058201,32.9018,32.9138,32.9018,32.9078,19510.582
2006-01-13 11:50:00,55.04,55.05,55.02,55.02,10471.781305114637,32.9138,32.9198,32.9018,32.9018,10471.7813
2006-01-13 11:55:00,55.02,55.02,55.01,55.02,12896.825396825396,32.9018,32.9018,32.8958,32.9018,12896.8254
2006-01-13 12:00:00,55.02,55.04,55.02,55.04,20723.104056437387,32.9018,32.9138,32.9018,32.9138,20723.1041
2006-01-13 12:05:00,55.03,55.09,55.02,55.09,9479.717813051146,32.9078,32.9437,32.9018,32.9437,9479.7178
2006-01-13 12:10:00,55.09,55.09,55.08,55.09,6944.444444444443,32.9437,32.9437,32.9377,32.9437,6944.4444
2006-01-13 12:15:00,55.09,55.09,55.05,55.07,6613.756613756613,32.9437,32.9437,32.9198,32.9317,6613.7566
2006-01-13 12:20:00,55.07,55.07,55.04,55.07,4850.088183421516,32.9317,32.9317,32.9138,32.9317,4850.0882
2006-01-13 12:25:00,55.07,55.08,55.06,55.08,4298.941798941799,32.9317,32.9377,32.9257,32.9377,4298.9418
2006-01-13 12:30:00,55.09,55.09,55.07,55.07,37367.724867724864,32.9437,32.9437,32.9317,32.9317,37367.7249
2006-01-13 12:35:00,55.06,55.08,55.06,55.07,9920.63492063492,32.9257,32.9377,32.9257,32.9317,9920.6349
2006-01-13 12:40:00,55.08,55.08,55.04,55.04,19731.040564373896,32.9377,32.9377,32.9138,32.9138,19731.0406
2006-01-13 12:45:00,55.02,55.08,55.02,55.03,24140.21164021164,32.9018,32.9377,32.9018,32.9078,24140.2116
2006-01-13 12:50:00,55.04,55.08,55.03,55.08,13227.513227513226,32.9138,32.9377,32.9078,32.9377,13227.5132
2006-01-13 12:55:00,55.08,55.08,55.04,55.08,20282.18694885361,32.9377,32.9377,32.9138,32.9377,20282.1869
2006-01-13 13:00:00,55.08,55.08,55.05,55.08,34391.53439153439,32.9377,32.9377,32.9198,32.9377,34391.5344
2006-01-13 13:05:00,55.09,55.12,55.09,55.12,13778.659611992944,32.9437,32.9616,32.9437,32.9616,13778.6596
2006-01-13 13:10:00,55.13,55.13,55.09,55.09,8487.654320987653,32.9676,32.9676,32.9437,32.9437,8487.6543
2006-01-13 13:15:00,55.09,55.09,55.08,55.09,4519.400352733685,32.9437,32.9437,32.9377,32.9437,4519.4004
2006-01-13 13:20:00,55.09,55.09,55.08,55.08,6503.5273368606695,32.9437,32.9437,32.9377,32.9377,6503.5273
2006-01-13 13:25:00,55.09,55.16,55.09,55.11,17305.996472663137,32.9437,32.9855,32.9437,32.9556,17305.9965
2006-01-13 13:30:00,55.12,55.13,55.09,55.11,26344.79717813051,32.9616,32.9676,32.9437,32.9556,26344.7972
2006-01-13 13:35:00,55.11,55.11,55.07,55.09,16424.162257495587,32.9556,32.9556,32.9317,32.9437,16424.1623
2006-01-13 13:40:00,55.09,55.09,55.08,55.09,2094.356261022928,32.9437,32.9437,32.9377,32.9437,2094.3563
2006-01-13 13:45:00,55.08,55.08,55.06,55.07,33950.61728395061,32.9377,32.9377,32.9257,32.9317,33950.6173
2006-01-13 13:50:00,55.08,55.09,55.08,55.08,6393.298059964726,32.9377,32.9437,32.9377,32.9377,6393.2981
2006-01-13 13:55:00,55.08,55.09,55.07,55.08,40564.37389770723,32.9377,32.9437,32.9317,32.9377,40564.3739
2006-01-13 14:00:00,55.09,55.09,55.07,55.09,13117.283950617282,32.9437,32.9437,32.9317,32.9437,13117.284
2006-01-13 14:05:00,55.09,55.09,55.06,55.07,12676.366843033507,32.9437,32.9437,32.9257,32.9317,12676.3668
2006-01-13 14:10:00,55.08,55.08,55.04,55.04,11243.38624338624,32.9377,32.9377,32.9138,32.9138,11243.3862
2006-01-13 14:15:00,55.04,55.07,55.04,55.07,18077.60141093474,32.9138,32.9317,32.9138,32.9317,18077.6014
2006-01-13 14:20:00,55.08,55.08,55.06,55.06,5180.776014109347,32.9377,32.9377,32.9257,32.9257,5180.776
2006-01-13 14:25:00,55.07,55.07,55.04,55.05,6062.610229276896,32.9317,32.9317,32.9138,32.9198,6062.6102
2006-01-13 14:30:00,55.06,55.13,55.06,55.12,20723.104056437387,32.9257,32.9676,32.9257,32.9616,20723.1041
2006-01-13 14:35:00,55.11,55.12,55.11,55.12,5731.922398589065,32.9556,32.9616,32.9556,32.9616,5731.9224
2006-01-13 14:40:00,55.12,55.17,55.12,55.13,23919.75308641975,32.9616,32.9915,32.9616,32.9676,23919.7531
2006-01-13 14:45:00,55.13,55.18,55.13,55.16,29541.44620811288,32.9676,32.9975,32.9676,32.9855,29541.4462
2006-01-13 14:50:00,55.17,55.25,55.16,55.23,27777.777777777774,32.9915,33.0394,32.9855,33.0274,27777.7778
2006-01-13 14:55:00,55.22,55.24,55.2,55.2,19620.81128747795,33.0214,33.0334,33.0095,33.0095,19620.8113
2006-01-13 15:00:00,55.21,55.21,55.18,55.19,8267.195767195766,33.0154,33.0154,32.9975,33.0035,8267.1958
2006-01-13 15:05:00,55.18,55.22,55.18,55.2,12896.825396825396,32.9975,33.0214,32.9975,33.0095,12896.8254
2006-01-13 15:10:00,55.2,55.21,55.18,55.19,10251.32275132275,33.0095,33.0154,32.9975,33.0035,10251.3228
2006-01-13 15:15:00,55.19,55.19,55.12,55.16,18518.518518518515,33.0035,33.0035,32.9616,32.9855,18518.5185
2006-01-13 15:20:00,55.16,55.17,55.15,55.16,18628.74779541446,32.9855,32.9915,32.9796,32.9855,18628.7478
2006-01-13 15:25:00,55.17,55.18,55.15,55.18,14550.264550264548,32.9915,32.9975,32.9796,32.9975,14550.2646
2006-01-13 15:30:00,55.18,55.18,55.17,55.18,31856.261022927687,32.9975,32.9975,32.9915,32.9975,31856.261
2006-01-13 15:35:00,55.18,55.25,55.17,55.2,20392.416225749555,32.9975,33.0394,32.9915,33.0095,20392.4162
2006-01-13 15:40:00,55.21,55.25,55.19,55.23,35824.514991181655,33.0154,33.0394,33.0035,33.0274,35824.515
2006-01-13 15:45:00,55.24,55.26,55.22,55.25,33399.47089947089,33.0334,33.0453,33.0214,33.0394,33399.4709
2006-01-13 15:50:00,55.26,55.27,55.23,55.26,38029.10052910053,33.0453,33.0513,33.0274,33.0453,38029.1005
2006-01-13 15:55:00,55.26,55.29,55.25,55.28,49933.86243386243,33.0453,33.0633,33.0394,33.0573,49933.8624
2006-01-17 09:30:00,55.0,55.11,55.0,55.09,78924.16225749558,32.8899,32.9556,32.8899,32.9437,78924.1623
2006-01-17 09:35:00,55.08,55.16,55.04,55.16,11574.074074074071,32.9377,32.9855,32.9138,32.9855,11574.0741
2006-01-17 09:40:00,55.13,55.15,54.99,55.14,17526.455026455023,32.9676,32.9796,32.8839,32.9736,17526.455
2006-01-17 09:45:00,55.14,55.18,55.07,55.12,41666.66666666666,32.9736,32.9975,32.9317,32.9616,41666.6667
2006-01-17 09:50:00,55.13,55.24,55.09,55.21,21825.396825396823,32.9676,33.0334,32.9437,33.0154,21825.3968
2006-01-17 09:55:00,55.21,55.22,55.09,55.13,8818.342151675484,33.0154,33.0214,32.9437,32.9676,8818.3422
2006-01-17 10:00:00,55.13,55.23,55.12,55.17,30753.96825396825,32.9676,33.0274,32.9616,32.9915,30753.9683
2006-01-17 10:05:00,55.15,55.19,55.15,55.18,5731.922398589065,32.9796,33.0035,32.9796,32.9975,5731.9224
2006-01-17 10:10:00,55.18,55.19,55.18,55.18,6172.839506172839,32.9975,33.0035,32.9975,32.9975,6172.8395
2006-01-17 10:15:00,55.13,55.18,55.12,55.18,18518.518518518515,32.9676,32.9975,32.9616,32.9975,18518.5185
2006-01-17 10:20:00,55.19,55.25,55.19,55.24,9369.488536155202,33.0035,33.0394,33.0035,33.0334,9369.4885
2006-01-17 10:25:00,55.24,55.27,55.14,55.15,13447.971781305114,33.0334,33.0513,32.9736,32.9796,13447.9718
2006-01-17 10:30:00,55.16,55.16,55.05,55.07,14329.805996472662,32.9855,32.9855,32.9198,32.9317,14329.806
2006-01-17 10:35:00,55.08,55.11,55.07,55.09,17857.142857142855,32.9377,32.9556,32.9317,32.9437,17857.1429
2006-01-17 10:40:00,55.09,55.12,55.09,55.11,16534.391534391532,32.9437,32.9616,32.9437,32.9556,16534.3915
2006-01-17 10:45:00,55.11,55.14,55.11,55.14,17305.996472663137,32.9556,32.9736,32.9556,32.9736,17305.9965
2006-01-17 10:50:00,55.14,55.18,55.14,55.17,13337.742504409169,32.9736,32.9975,32.9736,32.9915,13337.7425
2006-01-17 10:55:00,55.16,55.18,55.16,55.18,10141.093474426809,32.9855,32.9975,32.9855,32.9975,10141.0935
2006-01-17 11:00:00,55.18,55.26,55.18,55.22,21935.626102292765,32.9975,33.0453,32.9975,33.0214,21935.6261
2006-01-17 11:05:00,55.22,55.23,55.19,55.22,39682.53968253968,33.0214,33.0274,33.0035,33.0214,39682.5397
2006-01-17 11:10:00,55.21,55.22,55.12,55.17,37918.87125220458,33.0154,33.0214,32.9616,32.9915,37918.8713
2006-01-17 11:15:00,55.16,55.17,55.03,55.05,64373.89770723103,32.9855,32.9915,32.9078,32.9198,64373.8977
2006-01-17 11:20:00,55.05,55.06,54.99,54.99,14550.264550264548,32.9198,32.9257,32.8839,32.8839,14550.2646
2006-01-17 11:25:00,55.0,55.09,55.0,55.07,56547.61904761904,32.8899,32.9437,32.8899,32.9317,56547.619
2006-01-17 11:30:00,55.05,55.07,55.03,55.03,23589.06525573192,32.9198,32.9317,32.9078,32.9078,23589.0653
2006-01-17 11:35:00,55.02,55.03,54.99,55.02,18518.518518518515,32.9018,32.9078,32.8839,32.9018,18518.5185
2006-01-17 11:40:00,55.01,55.07,55.01,55.05,23478.835978835978,32.8958,32.9317,32.8958,32.9198,23478.836
2006-01-17 11:45:00,55.05,55.07,54.98,55.01,130401.23456790122,32.9198,32.9317,32.8779,32.8958,130401.2346
2006-01-17 11:50:00,55.03,55.07,55.0,55.0,18849.206349206343,32.9078,32.9317,32.8899,32.8899,18849.2063
2006-01-17 11:55:00,55.0,55.02,54.96,55.01,23258.377425044087,32.8899,32.9018,32.8659,32.8958,23258.3774
2006-01-17 12:00:00,55.01,55.02,54.99,55.0,14219.576719576718,32.8958,32.9018,32.8839,32.8899,14219.5767
2006-01-17 12:05:00,55.0,55.01,54.97,54.99,12676.366843033507,32.8899,32.8958,32.8719,32.8839,12676.3668
2006-01-17 12:10:00,54.99,54.99,54.99,54.99,5291.00529100529,32.8839,32.8839,32.8839,32.8839,5291.0053
2006-01-17 12:15:00,54.99,55.0,54.98,55.0,13668.430335097,32.8839,32.8899,32.8779,32.8899,13668.4303
2006-01-17 12:20:00,55.0,55.0,54.97,54.99,64373.89770723103,32.8899,32.8899,32.8719,32.8839,64373.8977
2006-01-17 12:25:00,54.99,55.0,54.99,55.0,7605.820105820105,32.8839,32.8899,32.8839,32.8899,7605.8201
2006-01-17 12:30:00,55.01,55.01,54.97,55.0,14219.576719576718,32.8958,32.8958,32.8719,32.8899,14219.5767
2006-01-17 12:35:00,54.99,55.0,54.98,54.99,31305.11463844797,32.8839,32.8899,32.8779,32.8839,31305.1146
2006-01-17 12:40:00,54.98,54.99,54.98,54.99,11353.615520282186,32.8779,32.8839,32.8779,32.8839,11353.6155
2006-01-17 12:45:00,54.99,55.01,54.99,54.99,7385.361552028218,32.8839,32.8958,32.8839,32.8839,7385.3616
2006-01-17 12:50:00,54.99,55.03,54.99,55.0,9149.029982363314,32.8839,32.9078,32.8839,32.8899,9149.03
2006-01-17 12:55:00,55.0,55.03,55.0,55.03,1763.668430335097,32.8899,32.9078,32.8899,32.9078,1763.6684
2006-01-17 13:00:00,55.02,55.03,55.0,55.0,9920.63492063492,32.9018,32.9078,32.8899,32.8899,9920.6349
2006-01-17 13:05:00,54.98,55.04,54.98,55.02,5842.151675485008,32.8779,32.9138,32.8779,32.9018,5842.1517
2006-01-17 13:10:00,55.01,55.03,54.99,54.99,3306.8783068783064,32.8958,32.9078,32.8839,32.8839,3306.8783
2006-01-17 13:15:00,54.99,54.99,54.98,54.99,7826.278659611992,32.8839,32.8839,32.8779,32.8839,7826.2787
2006-01-17 13:20:00,54.99,55.09,54.99,55.08,58641.975308641966,32.8839,32.9437,32.8839,32.9377,58641.9753
2006-01-17 13:25:00,55.06,55.08,55.06,55.07,4629.629629629629,32.9257,32.9377,32.9257,32.9317,4629.6296
2006-01-17 13:30:00,55.07,55.07,54.99,54.99,17857.142857142855,32.9317,32.9317,32.8839,32.8839,17857.1429
2006-01-17 13:35:00,54.99,55.0,54.99,54.99,7826.278659611992,32.8839,32.8899,32.8839,32.8839,7826.2787
2006-01-17 13:40:00,55.0,55.0,54.99,54.99,4078.483245149912,32.8899,32.8899,32.8839,32.8839,4078.4832
2006-01-17 13:45:00,54.98,54.99,54.97,54.98,10692.239858906523,32.8779,32.8839,32.8719,32.8779,10692.2399
2006-01-17 13:50:00,54.98,55.03,54.98,55.02,7605.820105820105,32.8779,32.9078,32.8779,32.9018,7605.8201
2006-01-17 13:55:00,55.02,55.12,55.02,55.09,10802.469135802468,32.9018,32.9616,32.9018,32.9437,10802.4691
2006-01-17 14:00:00,55.09,55.15,55.09,55.09,21384.47971781305,32.9437,32.9796,32.9437,32.9437,21384.4797
2006-01-17 14:05:00,55.09,55.1,55.03,55.05,16644.620811287477,32.9437,32.9497,32.9078,32.9198,16644.6208
2006-01-17 14:10:00,55.04,55.06,55.03,55.05,32848.324514991175,32.9138,32.9257,32.9078,32.9198,32848.3245
2006-01-17 14:15:00,55.04,55.04,55.01,55.02,8818.342151675484,32.9138,32.9138,32.8958,32.9018,8818.3422
2006-01-17 14:20:00,55.03,55.03,54.99,55.01,6723.985890652557,32.9078,32.9078,32.8839,32.8958,6723.9859
2006-01-17 14:25:00,55.01,55.02,55.0,55.0,2755.7319223985887,32.8958,32.9018,32.8899,32.8899,2755.7319
2006-01-17 14:30:00,55.01,55.02,55.01,55.01,7495.5908289241615,32.8958,32.9018,32.8958,32.8958,7495.5908
2006-01-17 14:35:00,55.01,55.01,54.98,54.99,5731.922398589065,32.8958,32.8958,32.8779,32.8839,5731.9224
2006-01-17 14:40:00,54.99,55.02,54.99,55.02,17305.996472663137,32.8839,32.9018,32.8839,32.9018,17305.9965
2006-01-17 14:45:00,55.02,55.02,55.01,55.02,6393.298059964726,32.9018,32.9018,32.8958,32.9018,6393.2981
2006-01-17 14:50:00,55.02,55.09,55.02,55.06,13227.513227513226,32.9018,32.9437,32.9018,32.9257,13227.5132
2006-01-17 14:55:00,55.06,55.09,55.06,55.09,9920.63492063492,32.9257,32.9437,32.9257,32.9437,9920.6349
2006-01-17 15:00:00,55.09,55.12,55.05,55.07,18408.289241622573,32.9437,32.9616,32.9198,32.9317,18408.2892
2006-01-17 15:05:00,55.06,55.11,55.06,55.1,11353.615520282186,32.9257,32.9556,32.9257,32.9497,11353.6155
2006-01-17 15:10:00,55.1,55.1,55.08,55.09,9369.488536155202,32.9497,32.9497,32.9377,32.9437,9369.4885
2006-01-17 15:15:00,55.09,55.1,55.08,55.09,12566.137566137564,32.9437,32.9497,32.9377,32.9437,12566.1376
2006-01-17 15:20:00,55.07,55.09,55.06,55.06,12896.825396825396,32.9317,32.9437,32.9257,32.9257,12896.8254
2006-01-17 15:25:00,55.07,55.09,55.02,55.02,11353.615520282186,32.9317,32.9437,32.9018,32.9018,11353.6155
2006-01-17 15:30:00,55.02,55.04,55.01,55.03,19290.123456790123,32.9018,32.9138,32.8958,32.9078,19290.1235
2006-01-17 15:35:00,55.03,55.03,54.99,54.99,17085.53791887125,32.9078,32.9078,32.8839,32.8839,17085.5379
2006-01-17 15:40:00,55.0,55.04,54.99,55.01,14991.181657848325,32.8899,32.9138,32.8839,32.8958,14991.1817
2006-01-17 15:45:00,55.01,55.04,54.98,54.99,15983.245149911814,32.8958,32.9138,32.8779,32.8839,15983.2451
2006-01-17 15:50:00,54.99,55.1,54.99,55.09,25242.50440917108,32.8839,32.9497,32.8839,32.9437,25242.5044
2006-01-17 15:55:00,55.08,55.08,55.02,55.04,28328.92416225749,32.9377,32.9377,32.9018,32.9138,28328.9242
2006-01-18 09:30:00,55.06,55.06,54.98,55.03,35824.514991181655,32.9257,32.9257,32.8779,32.9078,35824.515
2006-01-18 09:35:00,55.03,55.23,55.03,55.13,15983.245149911814,32.9078,33.0274,32.9078,32.9676,15983.2451
2006-01-18 09:40:00,55.11,55.14,55.02,55.07,24029.982363315696,32.9556,32.9736,32.9018,32.9317,24029.9824
2006-01-18 09:45:00,55.07,55.1,55.05,55.07,73743.38624338624,32.9317,32.9497,32.9198,32.9317,73743.3862
2006-01-18 09:50:00,55.06,55.06,55.03,55.04,6944.444444444443,32.9257,32.9257,32.9078,32.9138,6944.4444
2006-01-18 09:55:00,55.04,55.05,55.02,55.03,14660.493827160491,32.9138,32.9198,32.9018,32.9078,14660.4938
2006-01-18 10:00:00,55.04,55.09,55.02,55.07,120590.82892416224,32.9138,32.9437,32.9018,32.9317,120590.8289
2006-01-18 10:05:00,55.08,55.08,54.99,54.99,17305.996472663137,32.9377,32.9377,32.8839,32.8839,17305.9965
2006-01-18 10:10:00,54.99,55.05,54.99,55.05,14329.805996472662,32.8839,32.9198,32.8839,32.9198,14329.806
2006-01-18 10:15:00,55.05,55.08,55.03,55.08,34942.6807760141,32.9198,32.9377,32.9078,32.9377,34942.6808
2006-01-18 10:20:00,55.08,55.13,55.04,55.04,22266.3139329806,32.9377,32.9676,32.9138,32.9138,22266.3139
2006-01-18 10:25:00,55.04,55.08,54.99,55.08,32738.09523809524,32.9138,32.9377,32.8839,32.9377,32738.0952
2006-01-18 10:30:00,55.08,55.15,54.99,55.03,14550.264550264548,32.9377,32.9796,32.8839,32.9078,14550.2646
2006-01-18 10:35:00,55.03,55.03,55.0,55.0,38249.55908289241,32.9078,32.9078,32.8899,32.8899,38249.5591
2006-01-18 10:40:00,55.01,55.03,54.99,55.03,30423.28042328042,32.8958,32.9078,32.8839,32.9078,30423.2804
2006-01-18 10:45:00,55.03,55.03,55.01,55.02,25462.96296296296,32.9078,32.9078,32.8958,32.9018,25462.963
2006-01-18 10:50:00,55.03,55.04,54.93,54.95,35383.59788359788,32.9078,32.9138,32.848,32.86,35383.5979
2006-01-18 10:55:00,54.93,54.94,54.93,54.93,21053.79188712522,32.848,32.854,32.848,32.848,21053.7919
2006-01-18 11:00:00,54.94,54.94,54.9,54.9,37808.64197530864,32.854,32.854,32.8301,32.8301,37808.642
2006-01-18 11:05:00,54.9,54.93,54.89,54.93,19290.123456790123,32.8301,32.848,32.8241,32.848,19290.1235
2006-01-18 11:10:00,54.92,54.96,54.9,54.9,37808.64197530864,32.842,32.8659,32.8301,32.8301,37808.642
2006-01-18 11:15:00,54.92,54.93,54.9,54.92,21274.250440917105,32.842,32.848,32.8301,32.842,21274.2504
2006-01-18 11:20:00,54.92,54.94,54.89,54.9,9700.176366843032,32.842,32.854,32.8241,32.8301,9700.1764
2006-01-18 11:25:00,54.91,54.94,54.89,54.9,16203.703703703704,32.836,32.854,32.8241,32.8301,16203.7037
2006-01-18 11:30:00,54.9,54.92,54.89,54.9,25022.045855379187,32.8301,32.842,32.8241,32.8301,25022.0459
2006-01-18 11:35:00,54.89,54.92,54.88,54.92,10582.01058201058,32.8241,32.842,32.8181,32.842,10582.0106
2006-01-18 11:40:00,54.95,54.96,54.93,54.96,4739.858906525573,32.86,32.8659,32.848,32.8659,4739.8589
2006-01-18 11:45:00,54.94,54.95,54.93,54.93,7164.902998236331,32.854,32.86,32.848,32.848,7164.903
2006-01-18 11:50:00,54.93,54.94,54.89,54.89,19069.66490299824,32.848,32.854,32.8241,32.8241,19069.6649
2006-01-18 11:55:00,54.89,54.96,54.89,54.96,9149.029982363314,32.8241,32.8659,32.8241,32.8659,9149.03
2006-01-18 12:00:00,54.96,54.96,54.93,54.93,5621.693121693121,32.8659,32.8659,32.848,32.848,5621.6931
2006-01-18 12:05:00,54.94,54.99,54.93,54.96,8597.883597883598,32.854,32.8839,32.848,32.8659,8597.8836
2006-01-18 12:10:00,54.97,54.97,54.89,54.94,3306.8783068783064,32.8719,32.8719,32.8241,32.854,3306.8783
2006-01-18 12:15:00,54.95,54.95,54.92,54.93,4629.629629629629,32.86,32.86,32.842,32.848,4629.6296
2006-01-18 12:20:00,54.93,54.93,54.89,54.89,8046.737213403879,32.848,32.848,32.8241,32.8241,8046.7372
2006-01-18 12:25:00,54.9,54.93,54.89,54.93,5842.151675485008,32.8301,32.848,32.8241,32.848,5842.1517
2006-01-18 12:30:00,54.93,54.93,54.92,54.92,4078.483245149912,32.848,32.848,32.842,32.842,4078.4832
2006-01-18 12:35:00,54.92,54.94,54.89,54.93,12455.90828924162,32.842,32.854,32.8241,32.848,12455.9083
2006-01-18 12:40:00,54.92,54.93,54.92,54.92,5401.234567901234,32.842,32.848,32.842,32.842,5401.2346
2006-01-18 12:45:00,54.93,54.93,54.92,54.93,5180.776014109347,32.848,32.848,32.842,32.848,5180.776
2006-01-18 12:50:00,54.91,54.93,54.91,54.93,5070.546737213404,32.836,32.848,32.836,32.848,5070.5467
2006-01-18 12:55:00,54.93,54.94,54.9,54.94,21053.79188712522,32.848,32.854,32.8301,32.854,21053.7919
2006-01-18 13:00:00,54.97,54.99,54.96,54.98,2976.190476190476,32.8719,32.8839,32.8659,32.8779,2976.1905
2006-01-18 13:05:00,54.97,54.98,54.95,54.96,7275.132275132274,32.8719,32.8779,32.86,32.8659,7275.1323
2006-01-18 13:10:00,54.96,54.98,54.93,54.96,9149.029982363314,32.8659,32.8779,32.848,32.8659,9149.03
2006-01-18 13:15:00,54.97,54.97,54.91,54.91,56878.30687830688,32.8719,32.8719,32.836,32.836,56878.3069
2006-01-18 13:20:00,54.91,54.93,54.8,54.85,27447.089947089946,32.836,32.848,32.7703,32.8002,27447.0899
2006-01-18 13:25:00,54.84,54.89,54.84,54.89,39462.08112874779,32.7942,32.8241,32.7942,32.8241,39462.0811
2006-01-18 13:30:00,54.86,54.89,54.86,54.87,30202.821869488533,32.8061,32.8241,32.8061,32.8121,30202.8219
2006-01-18 13:35:00,54.87,54.91,54.86,54.91,7716.049382716048,32.8121,32.836,32.8061,32.836,7716.0494
2006-01-18 13:40:00,54.89,54.89,54.88,54.89,27777.777777777774,32.8241,32.8241,32.8181,32.8241,27777.7778
2006-01-18 13:45:00,54.88,54.89,54.88,54.88,10582.01058201058,32.8181,32.8241,32.8181,32.8181,10582.0106
2006-01-18 13:50:00,54.88,54.89,54.88,54.89,8818.342151675484,32.8181,32.8241,32.8181,32.8241,8818.3422
2006-01-18 13:55:00,54.89,54.89,54.88,54.89,30643.738977072306,32.8241,32.8241,32.8181,32.8241,30643.739
2006-01-18 14:00:00,54.88,54.94,54.85,54.92,29100.529100529096,32.8181,32.854,32.8002,32.842,29100.5291
2006-01-18 14:05:00,54.91,54.94,54.89,54.93,19400.352733686064,32.836,32.854,32.8241,32.848,19400.3527
2006-01-18 14:10:00,54.93,54.93,54.9,54.9,5511.463844797177,32.848,32.848,32.8301,32.8301,5511.4638
2006-01-18 14:15:00,54.9,54.97,54.9,54.96,21494.70899470899,32.8301,32.8719,32.8301,32.8659,21494.709
2006-01-18 14:20:00,54.95,54.95,54.89,54.92,7275.132275132274,32.86,32.86,32.8241,32.842,7275.1323
2006-01-18 14:25:00,54.92,54.95,54.92,54.94,9038.80070546737,32.842,32.86,32.842,32.854,9038.8007
2006-01-18 14:30:00,54.94,54.94,54.92,54.94,11243.38624338624,32.854,32.854,32.842,32.854,11243.3862
2006-01-18 14:35:00,54.94,54.95,54.89,54.89,16865.079365079364,32.854,32.86,32.8241,32.8241,16865.0794
2006-01-18 14:40:00,54.89,54.89,54.87,54.88,17967.3721340388,32.8241,32.8241,32.8121,32.8181,17967.3721
2006-01-18 14:45:00,54.89,54.89,54.87,54.89,13888.888888888889,32.8241,32.8241,32.8121,32.8241,13888.8889
2006-01-18 14:50:00,54.88,54.91,54.85,54.89,30423.28042328042,32.8181,32.836,32.8002,32.8241,30423.2804
2006-01-18 14:55:00,54.89,54.89,54.85,54.86,22486.772486772483,32.8241,32.8241,32.8002,32.8061,22486.7725
2006-01-18 15:00:00,54.88,54.89,54.87,54.89,22156.08465608465,32.8181,32.8241,32.8121,32.8241,22156.0847
2006-01-18 15:05:00,54.89,54.94,54.88,54.93,16534.391534391532,32.8241,32.854,32.8181,32.848,16534.3915
2006-01-18 15:10:00,54.89,54.91,54.86,54.9,41776.8959435626,32.8241,32.836,32.8061,32.8301,41776.8959
2006-01-18 15:15:00,54.89,54.89,54.86,54.89,13447.971781305114,32.8241,32.8241,32.8061,32.8241,13447.9718
2006-01-18 15:20:00,54.88,54.89,54.88,54.89,7385.361552028218,32.8181,32.8241,32.8181,32.8241,7385.3616
2006-01-18 15:25:00,54.89,54.9,54.88,54.88,37257.49559082892,32.8241,32.8301,32.8181,32.8181,37257.4956
2006-01-18 15:30:00,54.88,54.89,54.87,54.88,26895.943562610228,32.8181,32.8241,32.8121,32.8181,26895.9436
2006-01-18 15:35:00,54.87,54.89,54.85,54.87,60405.643738977065,32.8121,32.8241,32.8002,32.8121,60405.6437
2006-01-18 15:40:00,54.87,54.87,54.84,54.84,31415.34391534391,32.8121,32.8121,32.7942,32.7942,31415.3439
2006-01-18 15:45:00,54.84,54.85,54.79,54.83,40895.061728395056,32.7942,32.8002,32.7643,32.7882,40895.0617
2006-01-18 15:50:00,54.84,54.84,54.75,54.78,54673.721340388,32.7942,32.7942,32.7404,32.7583,54673.7213
2006-01-18 15:55:00,54.77,54.79,54.74,54.79,60074.95590828924,32.7523,32.7643,32.7344,32.7643,60074.9559
2006-01-19 09:30:00,54.89,54.89,54.79,54.79,63822.75132275131,32.8241,32.8241,32.7643,32.7643,63822.7513
2006-01-19 09:35:00,54.8,54.87,54.76,54.85,13888.888888888889,32.7703,32.8121,32.7463,32.8002,13888.8889
2006-01-19 09:40:00,54.85,54.89,54.79,54.88,19069.66490299824,32.8002,32.8241,32.7643,32.8181,19069.6649
2006-01-19 09:45:00,54.87,54.96,54.78,54.9,22486.772486772483,32.8121,32.8659,32.7583,32.8301,22486.7725
2006-01-19 09:50:00,54.91,54.96,54.9,54.96,12676.366843033507,32.836,32.8659,32.8301,32.8659,12676.3668
2006-01-19 09:55:00,54.95,54.95,54.89,54.89,20612.87477954145,32.86,32.86,32.8241,32.8241,20612.8748
2006-01-19 10:00:00,54.89,54.89,54.84,54.88,17305.996472663137,32.8241,32.8241,32.7942,32.8181,17305.9965
2006-01-19 10:05:00,54.89,54.89,54.88,54.88,29651.67548500881,32.8241,32.8241,32.8181,32.8181,29651.6755
2006-01-19 10:10:00,54.89,54.89,54.85,54.88,11133.156966490298,32.8241,32.8241,32.8002,32.8181,11133.157
2006-01-19 10:15:00,54.89,54.89,54.82,54.86,30423.28042328042,32.8241,32.8241,32.7822,32.8061,30423.2804
2006-01-19 10:20:00,54.86,54.89,54.81,54.87,60185.185185185175,32.8061,32.8241,32.7762,32.8121,60185.1852
2006-01-19 10:25:00,54.88,54.89,54.86,54.86,13778.659611992944,32.8181,32.8241,32.8061,32.8061,13778.6596
2006-01-19 10:30:00,54.86,54.87,54.8,54.81,62279.5414462081,32.8061,32.8121,32.7703,32.7762,62279.5414
2006-01-19 10:35:00,54.81,54.83,54.8,54.82,9810.405643738975,32.7762,32.7882,32.7703,32.7822,9810.4056
2006-01-19 10:40:00,54.83,54.83,54.81,54.81,6503.5273368606695,32.7882,32.7882,32.7762,32.7762,6503.5273
2006-01-19 10:45:00,54.82,54.86,54.8,54.81,33509.70017636684,32.7822,32.8061,32.7703,32.7762,33509.7002
2006-01-19 10:50:00,54.82,54.83,54.8,54.82,28328.92416225749,32.7822,32.7882,32.7703,32.7822,28328.9242
2006-01-19 10:55:00,54.82,54.84,54.82,54.83,9810.405643738975,32.7822,32.7942,32.7822,32.7882,9810.4056
2006-01-19 11:00:00,54.84,54.84,54.8,54.82,23809.52380952381,32.7942,32.7942,32.7703,32.7822,23809.5238
2006-01-19 11:05:00,54.82,54.84,54.82,54.84,66247.79541446207,32.7822,32.7942,32.7822,32.7942,66247.7954
2006-01-19 11:10:00,54.84,54.84,54.8,54.82,28218.69488536155,32.7942,32.7942,32.7703,32.7822,28218.6949
2006-01-19 11:15:00,54.82,54.83,54.82,54.82,21715.16754850088,32.7822,32.7882,32.7822,32.7822,21715.1675
2006-01-19 11:20:00,54.82,54.82,54.79,54.8,45414.462081128746,32.7822,32.7822,32.7643,32.7703,45414.4621
2006-01-19 11:25:00,54.81,54.83,54.8,54.82,48831.56966490299,32.7762,32.7882,32.7703,32.7822,48831.5697
2006-01-19 11:30:00,54.82,54.85,54.81,54.81,17085.53791887125,32.7822,32.8002,32.7762,32.7762,17085.5379
2006-01-19 11:35:00,54.81,54.82,54.79,54.79,9369.488536155202,32.7762,32.7822,32.7643,32.7643,9369.4885
2006-01-19 11:40:00,54.8,54.81,54.79,54.8,3968.253968253968,32.7703,32.7762,32.7643,32.7703,3968.254
2006-01-19 11:45:00,54.8,54.84,54.79,54.83,35383.59788359788,32.7703,32.7942,32.7643,32.7882,35383.5979
2006-01-19 11:50:00,54.83,54.83,54.8,54.81,8377.42504409171,32.7882,32.7882,32.7703,32.7762,8377.425
2006-01-19 11:55:00,54.81,54.82,54.79,54.79,25022.045855379187,32.7762,32.7822,32.7643,32.7643,25022.0459
2006-01-19 12:00:00,54.79,54.82,54.78,54.82,73412.6984126984,32.7643,32.7822,32.7583,32.7822,73412.6984
2006-01-19 12:05:00,54.81,54.84,54.79,54.79,4739.858906525573,32.7762,32.7942,32.7643,32.7643,4739.8589
2006-01-19 12:10:00,54.79,54.81,54.79,54.8,4188.712522045855,32.7643,32.7762,32.7643,32.7703,4188.7125
2006-01-19 12:15:00,54.8,54.82,54.8,54.81,10141.093474426809,32.7703,32.7822,32.7703,32.7762,10141.0935
2006-01-19 12:20:00,54.8,54.82,54.79,54.8,5952.380952380951,32.7703,32.7822,32.7643,32.7703,5952.381
2006-01-19 12:25:00,54.8,54.82,54.79,54.82,4850.088183421516,32.7703,32.7822,32.7643,32.7822,4850.0882
2006-01-19 12:30:00,54.82,54.82,54.8,54.8,10251.32275132275,32.7822,32.7822,32.7703,32.7703,10251.3228
2006-01-19 12:35:00,54.8,54.81,54.78,54.79,14770.723104056437,32.7703,32.7762,32.7583,32.7643,14770.7231
2006-01-19 12:40:00,54.79,54.8,54.79,54.8,1763.668430335097,32.7643,32.7703,32.7643,32.7703,1763.6684
2006-01-19 12:45:00,54.8,54.81,54.79,54.79,3196.649029982363,32.7703,32.7762,32.7643,32.7643,3196.649
2006-01-19 12:50:00,54.81,54.82,54.79,54.79,36155.20282186948,32.7762,32.7822,32.7643,32.7643,36155.2028
2006-01-19 12:55:00,54.79,54.8,54.77,54.79,30423.28042328042,32.7643,32.7703,32.7523,32.7643,30423.2804
2006-01-19 13:00:00,54.79,54.8,54.79,54.79,46957.67195767196,32.7643,32.7703,32.7643,32.7643,46957.672
2006-01-19 13:05:00,54.79,54.84,54.78,54.84,20612.87477954145,32.7643,32.7942,32.7583,32.7942,20612.8748
2006-01-19 13:10:00,54.83,54.83,54.78,54.79,15321.869488536153,32.7882,32.7882,32.7583,32.7643,15321.8695
2006-01-19 13:15:00,54.79,54.79,54.79,54.79,24581.12874779541,32.7643,32.7643,32.7643,32.7643,24581.1287
2006-01-19 13:20:00,54.79,54.81,54.79,54.8,29872.1340388007,32.7643,32.7762,32.7643,32.7703,29872.134
2006-01-19 13:25:00,54.8,54.82,54.79,54.81,6723.985890652557,32.7703,32.7822,32.7643,32.7762,6723.9859
2006-01-19 13:30:00,54.81,54.83,54.81,54.83,3968.253968253968,32.7762,32.7882,32.7762,32.7882,3968.254
2006-01-19 13:35:00,54.83,54.83,54.8,54.8,14329.805996472662,32.7882,32.7882,32.7703,32.7703,14329.806
2006-01-19 13:40:00,54.81,54.83,54.8,54.83,17746.91358024691,32.7762,32.7882,32.7703,32.7882,17746.9136
2006-01-19 13:45:00,54.83,54.84,54.81,54.82,27777.777777777774,32.7882,32.7942,32.7762,32.7822,27777.7778
2006-01-19 13:50:00,54.83,54.84,54.81,54.84,72751.32275132275,32.7882,32.7942,32.7762,32.7942,72751.3228
2006-01-19 13:55:00,54.84,54.84,54.82,54.84,57760.14109347442,32.7942,32.7942,32.7822,32.7942,57760.1411
2006-01-19 14:00:00,54.85,54.85,54.81,54.84,53791.887125220455,32.8002,32.8002,32.7762,32.7942,53791.8871
2006-01-19 14:05:00,54.83,54.85,54.83,54.85,54232.80423280423,32.7882,32.8002,32.7882,32.8002,54232.8042
2006-01-19 14:10:00,54.86,54.87,54.85,54.87,4298.941798941799,32.8061,32.8121,32.8002,32.8121,4298.9418
2006-01-19 14:15:00,54.87,54.88,54.86,54.87,4629.629629629629,32.8121,32.8181,32.8061,32.8121,4629.6296
2006-01-19 14:20:00,54.88,54.88,54.87,54.87,4078.483245149912,32.8181,32.8181,32.8121,32.8121,4078.4832
2006-01-19 14:25:00,54.86,54.87,54.81,54.85,6172.839506172839,32.8061,32.8121,32.7762,32.8002,6172.8395
2006-01-19 14:30:00,54.85,54.85,54.83,54.84,10582.01058201058,32.8002,32.8002,32.7882,32.7942,10582.0106
2006-01-19 14:35:00,54.84,54.87,54.84,54.86,11794.53262786596,32.7942,32.8121,32.7942,32.8061,11794.5326
2006-01-19 14:40:00,54.85,54.86,54.84,54.85,10471.781305114637,32.8002,32.8061,32.7942,32.8002,10471.7813
2006-01-19 14:45:00,54.84,54.88,54.83,54.85,47839.5061728395,32.7942,32.8181,32.7882,32.8002,47839.5062
2006-01-19 14:50:00,54.86,54.88,54.85,54.88,4519.400352733685,32.8061,32.8181,32.8002,32.8181,4519.4004
2006-01-19 14:55:00,54.87,54.89,54.87,54.89,7936.507936507935,32.8121,32.8241,32.8121,32.8241,7936.5079
2006-01-19 15:00:00,54.88,54.89,54.85,54.85,48831.56966490299,32.8181,32.8241,32.8002,32.8002,48831.5697
2006-01-19 15:05:00,54.85,54.86,54.82,54.83,14550.264550264548,32.8002,32.8061,32.7822,32.7882,14550.2646
2006-01-19 15:10:00,54.83,54.86,54.83,54.86,15321.869488536153,32.7882,32.8061,32.7882,32.8061,15321.8695
2006-01-19 15:15:00,54.86,54.88,54.85,54.87,5731.922398589065,32.8061,32.8181,32.8002,32.8121,5731.9224
2006-01-19 15:20:00,54.86,54.93,54.86,54.93,14550.264550264548,32.8061,32.848,32.8061,32.848,14550.2646
2006-01-19 15:25:00,54.94,54.97,54.94,54.95,15983.245149911814,32.854,32.8719,32.854,32.86,15983.2451
2006-01-19 15:30:00,54.96,54.96,54.92,54.96,16424.162257495587,32.8659,32.8659,32.842,32.8659,16424.1623
2006-01-19 15:35:00,54.96,54.99,54.96,54.99,13888.888888888889,32.8659,32.8839,32.8659,32.8839,13888.8889
2006-01-19 15:40:00,54.99,55.0,54.98,55.0,11684.303350970016,32.8839,32.8899,32.8779,32.8899,11684.3034
2006-01-19 15:45:00,54.99,55.05,54.99,55.0,17967.3721340388,32.8839,32.9198,32.8839,32.8899,17967.3721
2006-01-19 15:50:00,55.0,55.09,54.99,55.08,16865.079365079364,32.8899,32.9437,32.8839,32.9377,16865.0794
2006-01-19 15:55:00,55.09,55.09,55.0,55.0,30423.28042328042,32.9437,32.9437,32.8899,32.8899,30423.2804
2006-01-20 09:30:00,54.86,54.9,54.79,54.81,90057.31922398588,32.8061,32.8301,32.7643,32.7762,90057.3192
2006-01-20 09:35:00,54.79,54.85,54.6,54.71,24691.358024691355,32.7643,32.8002,32.6507,32.7164,24691.358
2006-01-20 09:40:00,54.71,54.85,54.71,54.81,20282.18694885361,32.7164,32.8002,32.7164,32.7762,20282.1869
2006-01-20 09:45:00,54.82,54.87,54.76,54.81,21604.938271604937,32.7822,32.8121,32.7463,32.7762,21604.9383
2006-01-20 09:50:00,54.86,54.92,54.86,54.87,12125.220458553791,32.8061,32.842,32.8061,32.8121,12125.2205
2006-01-20 09:55:00,54.86,54.92,54.83,54.92,7716.049382716048,32.8061,32.842,32.7882,32.842,7716.0494
2006-01-20 10:00:00,54.9,54.99,54.9,54.99,14770.723104056437,32.8301,32.8839,32.8301,32.8839,14770.7231
2006-01-20 10:05:00,54.99,55.06,54.99,55.02,10802.469135802468,32.8839,32.9257,32.8839,32.9018,10802.4691
2006-01-20 10:10:00,55.02,55.02,55.0,55.0,17416.225749559082,32.9018,32.9018,32.8899,32.8899,17416.2257
2006-01-20 10:15:00,54.99,55.1,54.99,55.1,13668.430335097,32.8839,32.9497,32.8839,32.9497,13668.4303
2006-01-20 10:20:00,55.09,55.15,55.08,55.15,19731.040564373896,32.9437,32.9796,32.9377,32.9796,19731.0406
2006-01-20 10:25:00,55.16,55.18,55.11,55.12,8267.195767195766,32.9855,32.9975,32.9556,32.9616,8267.1958
2006-01-20 10:30:00,55.11,55.11,54.99,55.02,6283.068783068782,32.9556,32.9556,32.8839,32.9018,6283.0688
2006-01-20 10:35:00,55.02,55.02,55.0,55.02,9149.029982363314,32.9018,32.9018,32.8899,32.9018,9149.03
2006-01-20 10:40:00,55.02,55.05,54.98,54.98,11463.84479717813,32.9018,32.9198,32.8779,32.8779,11463.8448
2006-01-20 10:45:00,54.92,55.0,54.89,54.99,7495.5908289241615,32.842,32.8899,32.8241,32.8839,7495.5908
2006-01-20 10:50:00,54.99,54.99,54.89,54.94,16534.391534391532,32.8839,32.8839,32.8241,32.854,16534.3915
2006-01-20 10:55:00,54.95,55.04,54.94,55.02,8156.966490299823,32.86,32.9138,32.854,32.9018,8156.9665
2006-01-20 11:00:00,55.02,55.04,54.97,55.04,10692.239858906523,32.9018,32.9138,32.8719,32.9138,10692.2399
2006-01-20 11:05:00,55.03,55.03,55.0,55.01,9259.259259259255,32.9078,32.9078,32.8899,32.8958,9259.2593
2006-01-20 11:10:00,55.01,55.06,54.99,55.05,8046.737213403879,32.8958,32.9257,32.8839,32.9198,8046.7372
2006-01-20 11:15:00,55.05,55.05,54.98,54.98,7495.5908289241615,32.9198,32.9198,32.8779,32.8779,7495.5908
2006-01-20 11:20:00,54.98,55.0,54.89,54.98,11794.53262786596,32.8779,32.8899,32.8241,32.8779,11794.5326
2006-01-20 11:25:00,54.99,55.05,54.98,55.04,9149.029982363314,32.8839,32.9198,32.8779,32.9138,9149.03
2006-01-20 11:30:00,55.03,55.03,54.94,54.97,10361.552028218694,32.9078,32.9078,32.854,32.8719,10361.552
2006-01-20 11:35:00,54.97,55.0,54.94,55.0,9920.63492063492,32.8719,32.8899,32.854,32.8899,9920.6349
2006-01-20 11:40:00,54.99,55.01,54.98,55.01,6944.444444444443,32.8839,32.8958,32.8779,32.8958,6944.4444
2006-01-20 11:45:00,55.0,55.02,54.89,54.89,10030.864197530864,32.8899,32.9018,32.8241,32.8241,10030.8642
2006-01-20 11:50:00,54.89,55.01,54.88,55.01,14660.493827160491,32.8241,32.8958,32.8181,32.8958,14660.4938
2006-01-20 11:55:00,54.99,54.99,54.95,54.96,9149.029982363314,32.8839,32.8839,32.86,32.8659,9149.03
2006-01-20 12:00:00,54.96,55.04,54.96,55.01,8597.883597883598,32.8659,32.9138,32.8659,32.8958,8597.8836
2006-01-20 12:05:00,55.01,55.04,55.0,55.04,3306.8783068783064,32.8958,32.9138,32.8899,32.9138,3306.8783
2006-01-20 12:10:00,55.03,55.04,54.94,54.97,8377.42504409171,32.9078,32.9138,32.854,32.8719,8377.425
2006-01-20 12:15:00,54.96,54.96,54.93,54.93,88293.65079365078,32.8659,32.8659,32.848,32.848,88293.6508
2006-01-20 12:20:00,54.94,54.95,54.94,54.95,12896.825396825396,32.854,32.86,32.854,32.86,12896.8254
2006-01-20 12:25:00,54.95,54.97,54.93,54.94,103174.60317460317,32.86,32.8719,32.848,32.854,103174.6032
2006-01-20 12:30:00,54.93,54.94,54.93,54.93,6834.2151675485,32.848,32.854,32.848,32.848,6834.2152
2006-01-20 12:35:00,54.93,54.96,54.93,54.96,15211.64021164021,32.848,32.8659,32.848,32.8659,15211.6402
2006-01-20 12:40:00,54.97,54.97,54.91,54.93,15432.098765432096,32.8719,32.8719,32.836,32.848,15432.0988
2006-01-20 12:45:00,54.93,54.96,54.9,54.96,9038.80070546737,32.848,32.8659,32.8301,32.8659,9038.8007
2006-01-20 12:50:00,54.97,54.98,54.95,54.98,17416.225749559082,32.8719,32.8779,32.86,32.8779,17416.2257
2006-01-20 12:55:00,54.99,55.0,54.89,54.98,8487.654320987653,32.8839,32.8899,32.8241,32.8779,8487.6543
2006-01-20 13:00:00,54.97,54.97,54.89,54.93,15321.869488536153,32.8719,32.8719,32.8241,32.848,15321.8695
2006-01-20 13:05:00,54.93,54.95,54.9,54.93,13668.430335097,32.848,32.86,32.8301,32.848,13668.4303
2006-01-20 13:10:00,54.93,54.99,54.92,54.98,4629.629629629629,32.848,32.8839,32.842,32.8779,4629.6296
2006-01-20 13:15:00,54.98,54.99,54.93,54.93,9038.80070546737,32.8779,32.8839,32.848,32.848,9038.8007
2006-01-20 13:20:00,54.94,54.95,54.89,54.95,50815.696649029975,32.854,32.86,32.8241,32.86,50815.6966
2006-01-20 13:25:00,54.95,55.0,54.95,54.96,5291.00529100529,32.86,32.8899,32.86,32.8659,5291.0053
2006-01-20 13:30:00,54.95,54.95,54.91,54.91,236000.8818342152,32.86,32.86,32.836,32.836,236000.8818
2006-01-20 13:35:00,54.91,54.96,54.91,54.95,3306.8783068783064,32.836,32.8659,32.836,32.86,3306.8783
2006-01-20 13:40:00,54.95,54.97,54.9,54.91,9589.947089947089,32.86,32.8719,32.8301,32.836,9589.9471
2006-01-20 13:45:00,54.9,54.94,54.87,54.93,12566.137566137564,32.8301,32.854,32.8121,32.848,12566.1376
2006-01-20 13:50:00,54.92,54.95,54.92,54.93,14550.264550264548,32.842,32.86,32.842,32.848,14550.2646
2006-01-20 13:55:00,54.92,54.94,54.89,54.92,22266.3139329806,32.842,32.854,32.8241,32.842,22266.3139
2006-01-20 14:00:00,54.93,54.93,54.84,54.86,18077.60141093474,32.848,32.848,32.7942,32.8061,18077.6014
2006-01-20 14:05:00,54.87,54.91,54.86,54.88,22156.08465608465,32.8121,32.836,32.8061,32.8181,22156.0847
2006-01-20 14:10:00,54.88,54.88,54.85,54.85,7936.507936507935,32.8181,32.8181,32.8002,32.8002,7936.5079
2006-01-20 14:15:00,54.87,54.89,54.85,54.86,15873.015873015873,32.8121,32.8241,32.8002,32.8061,15873.0159
2006-01-20 14:20:00,54.85,54.9,54.84,54.88,15211.64021164021,32.8002,32.8301,32.7942,32.8181,15211.6402
2006-01-20 14:25:00,54.88,54.93,54.87,54.91,12345.679012345678,32.8181,32.848,32.8121,32.836,12345.679
2006-01-20 14:30:00,54.93,54.93,54.84,54.84,14440.035273368603,32.848,32.848,32.7942,32.7942,14440.0353
2006-01-20 14:35:00,54.86,54.89,54.84,54.89,22707.231040564373,32.8061,32.8241,32.7942,32.8241,22707.231
2006-01-20 14:40:00,54.89,54.89,54.8,54.83,20943.56261022928,32.8241,32.8241,32.7703,32.7882,20943.5626
2006-01-20 14:45:00,54.86,54.89,54.86,54.87,84215.16754850087,32.8061,32.8241,32.8061,32.8121,84215.1675
2006-01-20 14:50:00,54.86,54.87,54.8,54.84,16534.391534391532,32.8061,32.8121,32.7703,32.7942,16534.3915
2006-01-20 14:55:00,54.84,54.84,54.8,54.81,11022.927689594357,32.7942,32.7942,32.7703,32.7762,11022.9277
2006-01-20 15:00:00,54.81,54.84,54.8,54.84,89175.48500881833,32.7762,32.7942,32.7703,32.7942,89175.485
2006-01-20 15:05:00,54.85,54.88,54.81,54.86,17636.68430335097,32.8002,32.8181,32.7762,32.8061,17636.6843
2006-01-20 15:10:00,54.85,54.86,54.79,54.83,22376.54320987654,32.8002,32.8061,32.7643,32.7882,22376.5432
2006-01-20 15:15:00,54.84,54.86,54.79,54.84,27006.17283950617,32.7942,32.8061,32.7643,32.7942,27006.1728
2006-01-20 15:20:00,54.84,54.86,54.79,54.79,70105.8201058201,32.7942,32.8061,32.7643,32.7643,70105.8201
2006-01-20 15:25:00,54.81,54.86,54.8,54.86,16754.85008818342,32.7762,32.8061,32.7703,32.8061,16754.8501
2006-01-20 15:30:00,54.86,54.86,54.8,54.81,17195.767195767196,32.8061,32.8061,32.7703,32.7762,17195.7672
2006-01-20 15:35:00,54.83,54.84,54.8,54.83,18628.74779541446,32.7882,32.7942,32.7703,32.7882,18628.7478
2006-01-20 15:40:00,54.8,54.83,54.8,54.81,52358.906525573184,32.7703,32.7882,32.7703,32.7762,52358.9065
2006-01-20 15:45:00,54.84,54.84,54.79,54.82,37147.266313932974,32.7942,32.7942,32.7643,32.7822,37147.2663
2006-01-20 15:50:00,54.83,54.83,54.79,54.79,19290.123456790123,32.7882,32.7882,32.7643,32.7643,19290.1235
2006-01-20 15:55:00,54.81,54.82,54.75,54.75,55665.78483245149,32.7762,32.7822,32.7404,32.7404,55665.7848
2006-01-23 09:30:00,54.84,54.94,54.81,54.89,25793.65079365079,32.7942,32.854,32.7762,32.8241,25793.6508
2006-01-23 09:35:00,54.83,54.92,54.79,54.91,8046.737213403879,32.7882,32.842,32.7643,32.836,8046.7372
2006-01-23 09:40:00,54.92,54.97,54.91,54.96,18959.43562610229,32.842,32.8719,32.836,32.8659,18959.4356
2006-01-23 09:45:00,54.97,54.98,54.93,54.98,25132.27513227513,32.8719,32.8779,32.848,32.8779,25132.2751
2006-01-23 09:50:00,54.98,55.11,54.98,55.0,14550.264550264548,32.8779,32.9556,32.8779,32.8899,14550.2646
2006-01-23 09:55:00,55.0,55.03,54.95,54.99,3747.7954144620808,32.8899,32.9078,32.86,32.8839,3747.7954
2006-01-23 10:00:00,55.04,55.1,55.0,55.0,15321.869488536153,32.9138,32.9497,32.8899,32.8899,15321.8695
2006-01-23 10:05:00,54.99,55.05,54.93,55.05,16975.308641975305,32.8839,32.9198,32.848,32.9198,16975.3086
2006-01-23 10:10:00,55.05,55.13,54.99,54.99,15652.557319223984,32.9198,32.9676,32.8839,32.8839,15652.5573
2006-01-23 10:15:00,54.99,55.03,54.97,54.99,5291.00529100529,32.8839,32.9078,32.8719,32.8839,5291.0053
2006-01-23 10:20:00,54.99,55.01,54.94,54.99,23368.60670194004,32.8839,32.8958,32.854,32.8839,23368.6067
2006-01-23 10:25:00,54.99,55.04,54.99,54.99,11353.615520282186,32.8839,32.9138,32.8839,32.8839,11353.6155
2006-01-23 10:30:00,54.98,54.99,54.88,54.93,40233.68606701939,32.8779,32.8839,32.8181,32.848,40233.6861
2006-01-23 10:35:00,54.92,54.94,54.9,54.93,5621.693121693121,32.842,32.854,32.8301,32.848,5621.6931
2006-01-23 10:40:00,54.93,55.06,54.91,55.06,8708.112874779541,32.848,32.9257,32.836,32.9257,8708.1129
2006-01-23 10:45:00,55.05,55.06,55.01,55.01,6503.5273368606695,32.9198,32.9257,32.8958,32.8958,6503.5273
2006-01-23 10:50:00,55.01,55.04,54.98,55.04,7054.673721340388,32.8958,32.9138,32.8779,32.9138,7054.6737
2006-01-23 10:55:00,55.06,55.08,55.06,55.08,6062.610229276896,32.9257,32.9377,32.9257,32.9377,6062.6102
2006-01-23 11:00:00,55.07,55.08,55.02,55.02,10361.552028218694,32.9317,32.9377,32.9018,32.9018,10361.552
2006-01-23 11:05:00,55.03,55.08,55.02,55.03,5511.463844797177,32.9078,32.9377,32.9018,32.9078,5511.4638
2006-01-23 11:10:00,55.03,55.13,55.02,55.09,12455.90828924162,32.9078,32.9676,32.9018,32.9437,12455.9083
2006-01-23 11:15:00,55.08,55.09,55.02,55.02,15652.557319223984,32.9377,32.9437,32.9018,32.9018,15652.5573
2006-01-23 11:20:00,55.04,55.1,55.03,55.1,3747.7954144620808,32.9138,32.9497,32.9078,32.9497,3747.7954
2006-01-23 11:25:00,55.06,55.15,55.06,55.15,13447.971781305114,32.9257,32.9796,32.9257,32.9796,13447.9718
2006-01-23 11:30:00,55.11,55.21,55.11,55.18,9259.259259259255,32.9556,33.0154,32.9556,32.9975,9259.2593
2006-01-23 11:35:00,55.18,55.19,55.18,55.18,7164.902998236331,32.9975,33.0035,32.9975,32.9975,7164.903
2006-01-23 11:40:00,55.18,55.18,55.16,55.16,6172.839506172839,32.9975,32.9975,32.9855,32.9855,6172.8395
2006-01-23 11:45:00,55.16,55.25,55.16,55.22,6834.2151675485,32.9855,33.0394,32.9855,33.0214,6834.2152
2006-01-23 11:50:00,55.23,55.28,55.21,55.26,9369.488536155202,33.0274,33.0573,33.0154,33.0453,9369.4885
2006-01-23 11:55:00,55.22,55.28,55.21,55.27,7936.507936507935,33.0214,33.0573,33.0154,33.0513,7936.5079
2006-01-23 12:00:00,55.26,55.27,55.22,55.23,8928.571428571428,33.0453,33.0513,33.0214,33.0274,8928.5714
2006-01-23 12:05:00,55.25,55.26,55.16,55.18,5952.380952380951,33.0394,33.0453,32.9855,32.9975,5952.381
2006-01-23 12:10:00,55.18,55.25,55.18,55.24,6283.068783068782,32.9975,33.0394,32.9975,33.0334,6283.0688
2006-01-23 12:15:00,55.24,55.25,55.11,55.11,12455.90828924162,33.0334,33.0394,32.9556,32.9556,12455.9083
2006-01-23 12:20:00,55.12,55.13,55.11,55.11,5401.234567901234,32.9616,32.9676,32.9556,32.9556,5401.2346
2006-01-23 12:25:00,55.1,55.13,55.07,55.13,3637.566137566137,32.9497,32.9676,32.9317,32.9676,3637.5661
2006-01-23 12:30:00,55.14,55.15,55.14,55.14,8046.737213403879,32.9736,32.9796,32.9736,32.9736,8046.7372
2006-01-23 12:35:00,55.19,55.27,55.19,55.24,9038.80070546737,33.0035,33.0513,33.0035,33.0334,9038.8007
2006-01-23 12:40:00,55.24,55.24,55.1,55.14,13117.283950617282,33.0334,33.0334,32.9497,32.9736,13117.284
2006-01-23 12:45:00,55.14,55.14,55.09,55.1,4739.858906525573,32.9736,32.9736,32.9437,32.9497,4739.8589
2006-01-23 12:50:00,55.11,55.12,55.04,55.1,6062.610229276896,32.9556,32.9616,32.9138,32.9497,6062.6102
2006-01-23 12:55:00,55.09,55.1,55.04,55.05,5180.776014109347,32.9437,32.9497,32.9138,32.9198,5180.776
2006-01-23 13:00:00,55.05,55.09,55.04,55.09,5180.776014109347,32.9198,32.9437,32.9138,32.9437,5180.776
2006-01-23 13:05:00,55.09,55.09,55.08,55.08,4078.483245149912,32.9437,32.9437,32.9377,32.9377,4078.4832
2006-01-23 13:10:00,55.08,55.09,55.06,55.06,3196.649029982363,32.9377,32.9437,32.9257,32.9257,3196.649
2006-01-23 13:15:00,55.07,55.11,55.06,55.11,4960.317460317459,32.9317,32.9556,32.9257,32.9556,4960.3175
2006-01-23 13:20:00,55.11,55.14,55.09,55.13,2094.356261022928,32.9556,32.9736,32.9437,32.9676,2094.3563
2006-01-23 13:25:00,55.13,55.28,55.12,55.28,7716.049382716048,32.9676,33.0573,32.9616,33.0573,7716.0494
2006-01-23 13:30:00,55.23,55.24,55.22,55.22,6503.5273368606695,33.0274,33.0334,33.0214,33.0214,6503.5273
2006-01-23 13:35:00,55.21,55.21,55.2,55.2,5180.776014109347,33.0154,33.0154,33.0095,33.0095,5180.776
2006-01-23 13:40:00,55.19,55.19,55.1,55.1,13337.742504409169,33.0035,33.0035,32.9497,32.9497,13337.7425
2006-01-23 13:45:00,55.12,55.22,55.12,55.19,7716.049382716048,32.9616,33.0214,32.9616,33.0035,7716.0494
2006-01-23 13:50:00,55.19,55.2,55.18,55.18,4188.712522045855,33.0035,33.0095,32.9975,32.9975,4188.7125
2006-01-23 13:55:00,55.17,55.19,55.17,55.18,6172.839506172839,32.9915,33.0035,32.9915,32.9975,6172.8395
2006-01-23 14:00:00,55.18,55.23,55.18,55.22,6172.839506172839,32.9975,33.0274,32.9975,33.0214,6172.8395
2006-01-23 14:05:00,55.22,55.22,55.18,55.18,3417.10758377425,33.0214,33.0214,32.9975,32.9975,3417.1076
2006-01-23 14:10:00,55.15,55.15,55.05,55.05,7605.820105820105,32.9796,32.9796,32.9198,32.9198,7605.8201
2006-01-23 14:15:00,55.05,55.12,55.03,55.12,15873.015873015873,32.9198,32.9616,32.9078,32.9616,15873.0159
2006-01-23 14:20:00,55.12,55.18,55.09,55.18,1873.8977072310404,32.9616,32.9975,32.9437,32.9975,1873.8977
2006-01-23 14:25:00,55.16,55.17,55.11,55.17,5731.922398589065,32.9855,32.9915,32.9556,32.9915,5731.9224
2006-01-23 14:30:00,55.16,55.21,55.16,55.17,8928.571428571428,32.9855,33.0154,32.9855,32.9915,8928.5714
2006-01-23 14:35:00,55.17,55.17,55.05,55.1,13227.513227513226,32.9915,32.9915,32.9198,32.9497,13227.5132
2006-01-23 14:40:00,55.1,55.11,55.09,55.11,5731.922398589065,32.9497,32.9556,32.9437,32.9556,5731.9224
2006-01-23 14:45:00,55.1,55.14,55.09,55.12,7164.902998236331,32.9497,32.9736,32.9437,32.9616,7164.903
2006-01-23 14:50:00,55.12,55.12,55.07,55.1,11684.303350970016,32.9616,32.9616,32.9317,32.9497,11684.3034
2006-01-23 14:55:00,55.09,55.1,55.06,55.09,27998.23633156966,32.9437,32.9497,32.9257,32.9437,27998.2363
2006-01-23 15:00:00,55.1,55.18,55.1,55.18,12235.449735449734,32.9497,32.9975,32.9497,32.9975,12235.4497
2006-01-23 15:05:00,55.14,55.21,55.12,55.13,11243.38624338624,32.9736,33.0154,32.9616,32.9676,11243.3862
2006-01-23 15:10:00,55.13,55.13,55.08,55.09,16424.162257495587,32.9676,32.9676,32.9377,32.9437,16424.1623
2006-01-23 15:15:00,55.09,55.11,55.09,55.11,7716.049382716048,32.9437,32.9556,32.9437,32.9556,7716.0494
2006-01-23 15:20:00,55.15,55.18,55.12,55.18,15762.786596119928,32.9796,32.9975,32.9616,32.9975,15762.7866
2006-01-23 15:25:00,55.17,55.17,55.1,55.12,8046.737213403879,32.9915,32.9915,32.9497,32.9616,8046.7372
2006-01-23 15:30:00,55.12,55.16,55.1,55.12,11243.38624338624,32.9616,32.9855,32.9497,32.9616,11243.3862
2006-01-23 15:35:00,55.14,55.14,55.1,55.1,13117.283950617282,32.9736,32.9736,32.9497,32.9497,13117.284
2006-01-23 15:40:00,55.11,55.15,55.09,55.13,30533.509700176364,32.9556,32.9796,32.9437,32.9676,30533.5097
2006-01-23 15:45:00,55.13,55.14,55.09,55.1,30202.821869488533,32.9676,32.9736,32.9437,32.9497,30202.8219
2006-01-23 15:50:00,55.1,55.11,55.01,55.05,19179.894179894178,32.9497,32.9556,32.8958,32.9198,19179.8942
2006-01-23 15:55:00,55.04,55.1,55.04,55.1,20833.33333333333,32.9138,32.9497,32.9138,32.9497,20833.3333
2006-01-24 09:30:00,55.47,55.58,55.47,55.47,54783.95061728395,33.1709,33.2367,33.1709,33.1709,54783.9506
2006-01-24 09:35:00,55.51,55.73,55.51,55.67,18628.74779541446,33.1948,33.3264,33.1948,33.2905,18628.7478
2006-01-24 09:40:00,55.67,55.82,55.65,55.82,18849.206349206343,33.2905,33.3802,33.2786,33.3802,18849.2063
2006-01-24 09:45:00,55.84,55.95,55.82,55.94,32627.86596119929,33.3922,33.458,33.3802,33.452,32627.866
2006-01-24 09:50:00,55.95,56.16,55.94,56.11,40895.061728395056,33.458,33.5835,33.452,33.5536,40895.0617
2006-01-24 09:55:00,56.11,56.18,56.07,56.11,34060.84656084656,33.5536,33.5955,33.5297,33.5536,34060.8466
2006-01-24 10:00:00,56.09,56.14,56.09,56.12,14109.347442680775,33.5417,33.5716,33.5417,33.5596,14109.3474
2006-01-24 10:05:00,56.12,56.12,55.79,55.94,26675.485008818338,33.5596,33.5596,33.3623,33.452,26675.485
2006-01-24 10:10:00,55.94,56.06,55.94,55.98,17416.225749559082,33.452,33.5237,33.452,33.4759,17416.2257
2006-01-24 10:15:00,56.03,56.12,55.99,56.08,17636.68430335097,33.5058,33.5596,33.4819,33.5357,17636.6843
2006-01-24 10:20:00,56.07,56.12,56.07,56.08,19510.58201058201,33.5297,33.5596,33.5297,33.5357,19510.582
2006-01-24 10:25:00,56.08,56.08,56.02,56.06,10692.239858906523,33.5357,33.5357,33.4998,33.5237,10692.2399
2006-01-24 10:30:00,56.06,56.11,56.06,56.06,26124.338624338623,33.5237,33.5536,33.5237,33.5237,26124.3386
2006-01-24 10:35:00,56.07,56.09,56.04,56.09,19841.26984126984,33.5297,33.5417,33.5118,33.5417,19841.2698
2006-01-24 10:40:00,56.1,56.12,56.09,56.1,17857.142857142855,33.5477,33.5596,33.5417,33.5477,17857.1429
2006-01-24 10:45:00,56.1,56.16,56.1,56.13,16644.620811287477,33.5477,33.5835,33.5477,33.5656,16644.6208
2006-01-24 10:50:00,56.13,56.13,56.06,56.08,20723.104056437387,33.5656,33.5656,33.5237,33.5357,20723.1041
2006-01-24 10:55:00,56.1,56.16,56.09,56.15,15652.557319223984,33.5477,33.5835,33.5417,33.5776,15652.5573
2006-01-24 11:00:00,56.15,56.16,56.1,56.14,17967.3721340388,33.5776,33.5835,33.5477,33.5716,17967.3721
2006-01-24 11:05:00,56.12,56.13,56.08,56.1,16093.474426807756,33.5596,33.5656,33.5357,33.5477,16093.4744
2006-01-24 11:10:00,56.12,56.14,56.1,56.12,11243.38624338624,33.5596,33.5716,33.5477,33.5596,11243.3862
2006-01-24 11:15:00,56.12,56.15,56.11,56.15,10802.469135802468,33.5596,33.5776,33.5536,33.5776,10802.4691
2006-01-24 11:20:00,56.11,56.24,56.11,56.2,22486.772486772483,33.5536,33.6314,33.5536,33.6075,22486.7725
2006-01-24 11:25:00,56.19,56.22,56.17,56.19,21935.626102292765,33.6015,33.6194,33.5895,33.6015,21935.6261
2006-01-24 11:30:00,56.19,56.26,56.19,56.25,93143.7389770723,33.6015,33.6433,33.6015,33.6374,93143.739
2006-01-24 11:35:00,56.25,56.34,56.11,56.29,58090.82892416225,33.6374,33.6912,33.5536,33.6613,58090.8289
2006-01-24 11:40:00,56.29,56.34,56.26,56.26,18077.60141093474,33.6613,33.6912,33.6433,33.6433,18077.6014
2006-01-24 11:45:00,56.27,56.35,56.27,56.31,26785.714285714283,33.6493,33.6972,33.6493,33.6732,26785.7143
2006-01-24 11:50:00,56.31,56.45,56.31,56.43,24360.670194003524,33.6732,33.757,33.6732,33.745,24360.6702
2006-01-24 11:55:00,56.41,56.41,56.26,56.36,19400.352733686064,33.733,33.733,33.6433,33.7031,19400.3527
2006-01-24 12:00:00,56.37,56.45,56.06,56.16,73963.84479717813,33.7091,33.757,33.5237,33.5835,73963.8448
2006-01-24 12:05:00,56.16,56.27,56.16,56.27,24140.21164021164,33.5835,33.6493,33.5835,33.6493,24140.2116
2006-01-24 12:10:00,56.29,56.34,56.24,56.26,8708.112874779541,33.6613,33.6912,33.6314,33.6433,8708.1129
2006-01-24 12:15:00,56.27,56.29,56.15,56.26,18849.206349206343,33.6493,33.6613,33.5776,33.6433,18849.2063
2006-01-24 12:20:00,56.26,56.3,56.25,56.29,15983.245149911814,33.6433,33.6673,33.6374,33.6613,15983.2451
2006-01-24 12:25:00,56.29,56.34,56.27,56.28,9700.176366843032,33.6613,33.6912,33.6493,33.6553,9700.1764
2006-01-24 12:30:00,56.28,56.29,56.23,56.27,9259.259259259255,33.6553,33.6613,33.6254,33.6493,9259.2593
2006-01-24 12:35:00,56.3,56.32,56.27,56.3,7495.5908289241615,33.6673,33.6792,33.6493,33.6673,7495.5908
2006-01-24 12:40:00,56.3,56.31,56.17,56.23,22156.08465608465,33.6673,33.6732,33.5895,33.6254,22156.0847
2006-01-24 12:45:00,56.23,56.33,56.11,56.26,20392.416225749555,33.6254,33.6852,33.5536,33.6433,20392.4162
2006-01-24 12:50:00,56.3,56.4,56.3,56.36,18849.206349206343,33.6673,33.7271,33.6673,33.7031,18849.2063
2006-01-24 12:55:00,56.34,56.36,56.29,56.3,14550.264550264548,33.6912,33.7031,33.6613,33.6673,14550.2646
2006-01-24 13:00:00,56.29,56.4,56.29,56.38,8156.966490299823,33.6613,33.7271,33.6613,33.7151,8156.9665
2006-01-24 13:05:00,56.39,56.41,56.26,56.27,9920.63492063492,33.7211,33.733,33.6433,33.6493,9920.6349
2006-01-24 13:10:00,56.27,56.38,56.24,56.38,14770.723104056437,33.6493,33.7151,33.6314,33.7151,14770.7231
2006-01-24 13:15:00,56.38,56.43,56.35,56.43,6834.2151675485,33.7151,33.745,33.6972,33.745,6834.2152
2006-01-24 13:20:00,56.43,56.45,56.37,56.37,8928.571428571428,33.745,33.757,33.7091,33.7091,8928.5714
2006-01-24 13:25:00,56.38,56.44,56.36,56.44,7164.902998236331,33.7151,33.751,33.7031,33.751,7164.903
2006-01-24 13:30:00,56.44,56.46,56.38,56.41,13558.201058201055,33.751,33.7629,33.7151,33.733,13558.2011
2006-01-24 13:35:00,56.4,56.4,56.36,56.38,13558.201058201055,33.7271,33.7271,33.7031,33.7151,13558.2011
2006-01-24 13:40:00,56.38,56.39,56.32,56.33,9810.405643738975,33.7151,33.7211,33.6792,33.6852,9810.4056
2006-01-24 13:45:00,56.35,56.36,56.33,56.36,13007.05467372134,33.6972,33.7031,33.6852,33.7031,13007.0547
2006-01-24 13:50:00,56.37,56.37,56.26,56.32,16754.85008818342,33.7091,33.7091,33.6433,33.6792,16754.8501
2006-01-24 13:55:00,56.32,56.47,56.32,56.45,26014.10934744268,33.6792,33.7689,33.6792,33.757,26014.1093
2006-01-24 14:00:00,56.45,56.55,56.43,56.54,42328.04232804232,33.757,33.8168,33.745,33.8108,42328.0423
2006-01-24 14:05:00,56.54,56.59,56.43,56.44,24029.982363315696,33.8108,33.8407,33.745,33.751,24029.9824
2006-01-24 14:10:00,56.45,56.57,56.43,56.52,21715.16754850088,33.757,33.8287,33.745,33.7988,21715.1675
2006-01-24 14:15:00,56.51,56.54,56.42,56.43,16313.932980599646,33.7928,33.8108,33.739,33.745,16313.933
2006-01-24 14:20:00,56.43,56.49,56.36,56.36,18187.830687830687,33.745,33.7809,33.7031,33.7031,18187.8307
2006-01-24 14:25:00,56.35,56.51,56.35,56.46,14219.576719576718,33.6972,33.7928,33.6972,33.7629,14219.5767
2006-01-24 14:30:00,56.48,56.52,56.44,56.46,8597.883597883598,33.7749,33.7988,33.751,33.7629,8597.8836
2006-01-24 14:35:00,56.46,56.5,56.46,56.49,13668.430335097,33.7629,33.7869,33.7629,33.7809,13668.4303
2006-01-24 14:40:00,56.49,56.52,56.49,56.49,13337.742504409169,33.7809,33.7988,33.7809,33.7809,13337.7425
2006-01-24 14:45:00,56.49,56.52,56.46,56.46,13558.201058201055,33.7809,33.7988,33.7629,33.7629,13558.2011
2006-01-24 14:50:00,56.46,56.52,56.44,56.49,21494.70899470899,33.7629,33.7988,33.751,33.7809,21494.709
2006-01-24 14:55:00,56.46,56.52,56.46,56.46,18738.977072310405,33.7629,33.7988,33.7629,33.7629,18738.9771
2006-01-24 15:00:00,56.46,56.49,56.45,56.46,19731.040564373896,33.7629,33.7809,33.757,33.7629,19731.0406
2006-01-24 15:05:00,56.45,56.56,56.45,56.48,19731.040564373896,33.757,33.8227,33.757,33.7749,19731.0406
2006-01-24 15:10:00,56.47,56.48,56.33,56.36,22817.460317460314,33.7689,33.7749,33.6852,33.7031,22817.4603
2006-01-24 15:15:00,56.35,56.37,56.26,56.37,41225.74955908289,33.6972,33.7091,33.6433,33.7091,41225.7496
2006-01-24 15:20:00,56.34,56.43,56.34,56.38,12676.366843033507,33.6912,33.745,33.6912,33.7151,12676.3668
2006-01-24 15:25:00,56.4,56.46,56.39,56.46,46737.21340388007,33.7271,33.7629,33.7211,33.7629,46737.2134
2006-01-24 15:30:00,56.5,56.53,56.38,56.38,25462.96296296296,33.7869,33.8048,33.7151,33.7151,25462.963
2006-01-24 15:35:00,56.39,56.39,56.34,56.36,23919.75308641975,33.7211,33.7211,33.6912,33.7031,23919.7531
2006-01-24 15:40:00,56.36,56.36,56.31,56.33,48831.56966490299,33.7031,33.7031,33.6732,33.6852,48831.5697
2006-01-24 15:45:00,56.33,56.44,56.27,56.43,53130.51146384479,33.6852,33.751,33.6493,33.745,53130.5115
2006-01-24 15:50:00,56.43,56.44,56.38,56.39,26234.567901234564,33.745,33.751,33.7151,33.7211,26234.5679
2006-01-24 15:55:00,56.39,56.43,56.32,56.32,39902.998236331565,33.7211,33.745,33.6792,33.6792,39902.9982
2006-01-25 09:30:00,56.3,56.4,56.06,56.06,51036.155202821865,33.6673,33.7271,33.5237,33.5237,51036.1552
2006-01-25 09:35:00,56.05,56.34,56.05,56.34,14109.347442680775,33.5178,33.6912,33.5178,33.6912,14109.3474
2006-01-25 09:40:00,56.29,56.38,56.29,56.34,23699.294532627864,33.6613,33.7151,33.6613,33.6912,23699.2945
2006-01-25 09:45:00,56.34,56.39,56.32,56.35,10141.093474426809,33.6912,33.7211,33.6792,33.6972,10141.0935
2006-01-25 09:50:00,56.35,56.45,56.29,56.43,10582.01058201058,33.6972,33.757,33.6613,33.745,10582.0106
2006-01-25 09:55:00,56.43,56.43,56.26,56.3,15762.786596119928,33.745,33.745,33.6433,33.6673,15762.7866
2006-01-25 10:00:00,56.3,56.38,56.29,56.36,14991.181657848325,33.6673,33.7151,33.6613,33.7031,14991.1817
2006-01-25 10:05:00,56.36,56.36,56.28,56.3,9920.63492063492,33.7031,33.7031,33.6553,33.6673,9920.6349
2006-01-25 10:10:00,56.33,56.47,56.29,56.29,17526.455026455023,33.6852,33.7689,33.6613,33.6613,17526.455
2006-01-25 10:15:00,56.3,56.33,56.28,56.31,16203.703703703704,33.6673,33.6852,33.6553,33.6732,16203.7037
2006-01-25 10:20:00,56.33,56.36,56.19,56.2,14329.805996472662,33.6852,33.7031,33.6015,33.6075,14329.806
2006-01-25 10:25:00,56.24,56.33,56.24,56.32,17416.225749559082,33.6314,33.6852,33.6314,33.6792,17416.2257
2006-01-25 10:30:00,56.28,56.3,56.21,56.27,15652.557319223984,33.6553,33.6673,33.6134,33.6493,15652.5573
2006-01-25 10:35:00,56.28,56.34,56.26,56.34,6613.756613756613,33.6553,33.6912,33.6433,33.6912,6613.7566
2006-01-25 10:40:00,56.34,56.36,56.3,56.34,6503.5273368606695,33.6912,33.7031,33.6673,33.6912,6503.5273
2006-01-25 10:45:00,56.33,56.34,56.17,56.3,74404.7619047619,33.6852,33.6912,33.5895,33.6673,74404.7619
2006-01-25 10:50:00,56.34,56.38,56.16,56.16,12014.991181657848,33.6912,33.7151,33.5835,33.5835,12014.9912
2006-01-25 10:55:00,56.17,56.29,56.16,56.21,48721.34038800705,33.5895,33.6613,33.5835,33.6134,48721.3404
2006-01-25 11:00:00,56.23,56.29,56.19,56.2,21494.70899470899,33.6254,33.6613,33.6015,33.6075,21494.709
2006-01-25 11:05:00,56.19,56.24,56.14,56.2,46186.06701940035,33.6015,33.6314,33.5716,33.6075,46186.067
2006-01-25 11:10:00,56.16,56.25,56.1,56.24,32407.407407407405,33.5835,33.6374,33.5477,33.6314,32407.4074
2006-01-25 11:15:00,56.24,56.26,56.18,56.19,9149.029982363314,33.6314,33.6433,33.5955,33.6015,9149.03
2006-01-25 11:20:00,56.18,56.25,56.17,56.22,13558.201058201055,33.5955,33.6374,33.5895,33.6194,13558.2011
2006-01-25 11:25:00,56.22,56.29,56.21,56.22,8377.42504409171,33.6194,33.6613,33.6134,33.6194,8377.425
2006-01-25 11:30:00,56.21,56.24,56.19,56.19,13668.430335097,33.6134,33.6314,33.6015,33.6015,13668.4303
2006-01-25 11:35:00,56.2,56.22,56.19,56.22,13227.513227513226,33.6075,33.6194,33.6015,33.6194,13227.5132
2006-01-25 11:40:00,56.23,56.23,56.19,56.2,8928.571428571428,33.6254,33.6254,33.6015,33.6075,8928.5714
2006-01-25 11:45:00,56.2,56.21,56.16,56.16,5621.693121693121,33.6075,33.6134,33.5835,33.5835,5621.6931
2006-01-25 11:50:00,56.16,56.17,56.16,56.16,12676.366843033507,33.5835,33.5895,33.5835,33.5835,12676.3668
2006-01-25 11:55:00,56.16,56.17,56.15,56.16,12896.825396825396,33.5835,33.5895,33.5776,33.5835,12896.8254
2006-01-25 12:00:00,56.16,56.16,56.04,56.06,14770.723104056437,33.5835,33.5835,33.5118,33.5237,14770.7231
2006-01-25 12:05:00,56.08,56.12,56.06,56.12,14329.805996472662,33.5357,33.5596,33.5237,33.5596,14329.806
2006-01-25 12:10:00,56.12,56.12,56.06,56.06,13778.659611992944,33.5596,33.5596,33.5237,33.5237,13778.6596
2006-01-25 12:15:00,56.06,56.1,56.05,56.1,17195.767195767196,33.5237,33.5477,33.5178,33.5477,17195.7672
2006-01-25 12:20:00,56.09,56.12,56.07,56.11,6172.839506172839,33.5417,33.5596,33.5297,33.5536,6172.8395
2006-01-25 12:25:00,56.11,56.12,56.08,56.12,21715.16754850088,33.5536,33.5596,33.5357,33.5596,21715.1675
2006-01-25 12:30:00,56.12,56.25,56.11,56.22,11574.074074074071,33.5596,33.6374,33.5536,33.6194,11574.0741
2006-01-25 12:35:00,56.21,56.24,56.16,56.18,10361.552028218694,33.6134,33.6314,33.5835,33.5955,10361.552
2006-01-25 12:40:00,56.19,56.25,56.16,56.25,9259.259259259255,33.6015,33.6374,33.5835,33.6374,9259.2593
2006-01-25 12:45:00,56.24,56.25,56.2,56.23,10582.01058201058,33.6314,33.6374,33.6075,33.6254,10582.0106
2006-01-25 12:50:00,56.23,56.25,56.16,56.17,10361.552028218694,33.6254,33.6374,33.5835,33.5895,10361.552
2006-01-25 12:55:00,56.18,56.25,56.17,56.21,7716.049382716048,33.5955,33.6374,33.5895,33.6134,7716.0494
2006-01-25 13:00:00,56.2,56.22,56.2,56.2,3637.566137566137,33.6075,33.6194,33.6075,33.6075,3637.5661
2006-01-25 13:05:00,56.2,56.37,56.2,56.28,16754.85008818342,33.6075,33.7091,33.6075,33.6553,16754.8501
2006-01-25 13:10:00,56.28,56.28,56.21,56.21,4409.171075837742,33.6553,33.6553,33.6134,33.6134,4409.1711
2006-01-25 13:15:00,56.21,56.26,56.2,56.2,4960.317460317459,33.6134,33.6433,33.6075,33.6075,4960.3175
2006-01-25 13:20:00,56.2,56.28,56.16,56.16,15983.245149911814,33.6075,33.6553,33.5835,33.5835,15983.2451
2006-01-25 13:25:00,56.17,56.24,56.16,56.22,8156.966490299823,33.5895,33.6314,33.5835,33.6194,8156.9665
2006-01-25 13:30:00,56.18,56.25,56.17,56.23,7826.278659611992,33.5955,33.6374,33.5895,33.6254,7826.2787
2006-01-25 13:35:00,56.2,56.25,56.2,56.22,7826.278659611992,33.6075,33.6374,33.6075,33.6194,7826.2787
2006-01-25 13:40:00,56.22,56.22,56.14,56.14,6172.839506172839,33.6194,33.6194,33.5716,33.5716,6172.8395
2006-01-25 13:45:00,56.14,56.22,56.12,56.17,35383.59788359788,33.5716,33.6194,33.5596,33.5895,35383.5979
2006-01-25 13:50:00,56.17,56.2,56.14,56.2,5511.463844797177,33.5895,33.6075,33.5716,33.6075,5511.4638
2006-01-25 13:55:00,56.2,56.21,56.19,56.19,9700.176366843032,33.6075,33.6134,33.6015,33.6015,9700.1764
2006-01-25 14:00:00,56.19,56.24,56.13,56.24,16203.703703703704,33.6015,33.6314,33.5656,33.6314,16203.7037
2006-01-25 14:05:00,56.22,56.29,56.17,56.28,37147.266313932974,33.6194,33.6613,33.5895,33.6553,37147.2663
2006-01-25 14:10:00,56.28,56.28,56.16,56.16,12235.449735449734,33.6553,33.6553,33.5835,33.5835,12235.4497
2006-01-25 14:15:00,56.16,56.17,56.13,56.13,8487.654320987653,33.5835,33.5895,33.5656,33.5656,8487.6543
2006-01-25 14:20:00,56.13,56.2,56.13,56.16,9920.63492063492,33.5656,33.6075,33.5656,33.5835,9920.6349
2006-01-25 14:25:00,56.16,56.16,56.06,56.06,20612.87477954145,33.5835,33.5835,33.5237,33.5237,20612.8748
2006-01-25 14:30:00,56.06,56.1,56.02,56.05,8928.571428571428,33.5237,33.5477,33.4998,33.5178,8928.5714
2006-01-25 14:35:00,56.04,56.11,55.99,56.1,11133.156966490298,33.5118,33.5536,33.4819,33.5477,11133.157
2006-01-25 14:40:00,56.1,56.2,56.06,56.07,15652.557319223984,33.5477,33.6075,33.5237,33.5297,15652.5573
2006-01-25 14:45:00,56.06,56.13,56.06,56.09,20171.95767195767,33.5237,33.5656,33.5237,33.5417,20171.9577
2006-01-25 14:50:00,56.1,56.13,56.05,56.12,21715.16754850088,33.5477,33.5656,33.5178,33.5596,21715.1675
2006-01-25 14:55:00,56.11,56.19,55.98,56.04,24691.358024691355,33.5536,33.6015,33.4759,33.5118,24691.358
2006-01-25 15:00:00,56.04,56.13,56.03,56.05,26344.79717813051,33.5118,33.5656,33.5058,33.5178,26344.7972
2006-01-25 15:05:00,56.05,56.12,56.04,56.04,15101.410934744266,33.5178,33.5596,33.5118,33.5118,15101.4109
2006-01-25 15:10:00,56.04,56.1,55.99,56.09,30533.509700176364,33.5118,33.5477,33.4819,33.5417,30533.5097
2006-01-25 15:15:00,56.1,56.1,55.97,55.98,15432.098765432096,33.5477,33.5477,33.4699,33.4759,15432.0988
2006-01-25 15:20:00,55.98,56.03,55.97,55.99,52138.4479717813,33.4759,33.5058,33.4699,33.4819,52138.448
2006-01-25 15:25:00,55.99,56.03,55.97,55.97,22045.85537918871,33.4819,33.5058,33.4699,33.4699,22045.8554
2006-01-25 15:30:00,55.97,56.01,55.97,55.99,41556.43738977072,33.4699,33.4938,33.4699,33.4819,41556.4374
2006-01-25 15:35:00,56.0,56.01,55.97,55.99,31525.57319223985,33.4879,33.4938,33.4699,33.4819,31525.5732
2006-01-25 15:40:00,55.99,56.14,55.99,56.09,38470.0176366843,33.4819,33.5716,33.4819,33.5417,38470.0176
2006-01-25 15:45:00,56.09,56.09,56.06,56.07,45855.37918871252,33.5417,33.5417,33.5237,33.5297,45855.3792
2006-01-25 15:50:00,56.07,56.08,55.98,55.98,62830.68783068782,33.5297,33.5357,33.4759,33.4759,62830.6878
2006-01-25 15:55:00,55.99,56.06,55.98,56.05,34942.6807760141,33.4819,33.5237,33.4759,33.5178,34942.6808
2006-01-26 09:30:00,57.95,58.79,56.21,56.67,75947.97178130511,34.6539,35.1563,33.6134,33.8885,75947.9718
2006-01-26 09:35:00,56.61,56.62,56.52,56.53,38690.47619047618,33.8526,33.8586,33.7988,33.8048,38690.4762
2006-01-26 09:40:00,56.53,56.68,56.51,56.58,23589.06525573192,33.8048,33.8945,33.7928,33.8347,23589.0653
2006-01-26 09:45:00,56.56,56.69,56.55,56.62,24581.12874779541,33.8227,33.9005,33.8168,33.8586,24581.1287
2006-01-26 09:50:00,56.6,56.83,56.58,56.83,24470.89947089947,33.8467,33.9842,33.8347,33.9842,24470.8995
2006-01-26 09:55:00,56.83,56.84,56.81,56.81,17195.767195767196,33.9842,33.9902,33.9722,33.9722,17195.7672
2006-01-26 10:00:00,56.8,56.84,56.78,56.79,31194.885361552024,33.9663,33.9902,33.9543,33.9603,31194.8854
2006-01-26 10:05:00,56.79,56.92,56.79,56.88,22707.231040564373,33.9603,34.038,33.9603,34.0141,22707.231
2006-01-26 10:10:00,56.88,56.89,56.82,56.85,13668.430335097,34.0141,34.0201,33.9782,33.9962,13668.4303
2006-01-26 10:15:00,56.85,56.87,56.77,56.82,13447.971781305114,33.9962,34.0081,33.9483,33.9782,13447.9718
2006-01-26 10:20:00,56.81,56.85,56.78,56.81,15321.869488536153,33.9722,33.9962,33.9543,33.9722,15321.8695
2006-01-26 10:25:00,56.82,56.93,56.82,56.92,20612.87477954145,33.9782,34.044,33.9782,34.038,20612.8748
2006-01-26 10:30:00,56.92,56.97,56.91,56.94,42328.04232804232,34.038,34.0679,34.032,34.05,42328.0423
2006-01-26 10:35:00,56.94,56.98,56.9,56.91,19400.352733686064,34.05,34.0739,34.0261,34.032,19400.3527
2006-01-26 10:40:00,56.92,56.97,56.9,56.95,14991.181657848325,34.038,34.0679,34.0261,34.056,14991.1817
2006-01-26 10:45:00,56.96,57.04,56.95,57.01,26455.02645502645,34.0619,34.1098,34.056,34.0918,26455.0265
2006-01-26 10:50:00,57.01,57.06,56.98,57.04,16754.85008818342,34.0918,34.1217,34.0739,34.1098,16754.8501
2006-01-26 10:55:00,57.04,57.1,57.04,57.09,16313.932980599646,34.1098,34.1457,34.1098,34.1397,16313.933
2006-01-26 11:00:00,57.09,57.11,57.05,57.07,22156.08465608465,34.1397,34.1516,34.1158,34.1277,22156.0847
2006-01-26 11:05:00,57.07,57.08,56.95,56.97,13668.430335097,34.1277,34.1337,34.056,34.0679,13668.4303
2006-01-26 11:10:00,56.97,57.01,56.97,57.01,11684.303350970016,34.0679,34.0918,34.0679,34.0918,11684.3034
2006-01-26 11:15:00,57.01,57.01,56.94,56.94,21825.396825396823,34.0918,34.0918,34.05,34.05,21825.3968
2006-01-26 11:20:00,56.95,56.95,56.91,56.91,26014.10934744268,34.056,34.056,34.032,34.032,26014.1093
2006-01-26 11:25:00,56.91,56.91,56.84,56.86,23037.9188712522,34.032,34.032,33.9902,34.0021,23037.9189
2006-01-26 11:30:00,56.86,56.92,56.85,56.92,58201.05820105819,34.0021,34.038,33.9962,34.038,58201.0582
2006-01-26 11:35:00,56.93,56.94,56.91,56.91,14880.95238095238,34.044,34.05,34.032,34.032,14880.9524
2006-01-26 11:40:00,56.92,56.99,56.91,56.97,10030.864197530864,34.038,34.0799,34.032,34.0679,10030.8642
2006-01-26 11:45:00,56.98,56.98,56.9,56.92,14880.95238095238,34.0739,34.0739,34.0261,34.038,14880.9524
2006-01-26 11:50:00,56.92,56.96,56.92,56.96,14770.723104056437,34.038,34.0619,34.038,34.0619,14770.7231
2006-01-26 11:55:00,56.95,56.97,56.94,56.94,14440.035273368603,34.056,34.0679,34.05,34.05,14440.0353
2006-01-26 12:00:00,56.95,56.98,56.89,56.98,12676.366843033507,34.056,34.0739,34.0201,34.0739,12676.3668
2006-01-26 12:05:00,56.97,57.03,56.96,56.96,16534.391534391532,34.0679,34.1038,34.0619,34.0619,16534.3915
2006-01-26 12:10:00,56.96,56.96,56.9,56.91,7275.132275132274,34.0619,34.0619,34.0261,34.032,7275.1323
2006-01-26 12:15:00,56.91,56.92,56.8,56.8,64594.35626102292,34.032,34.038,33.9663,33.9663,64594.3563
2006-01-26 12:20:00,56.8,56.9,56.8,56.9,13999.11816578483,33.9663,34.0261,33.9663,34.0261,13999.1182
2006-01-26 12:25:00,56.9,56.93,56.87,56.89,6834.2151675485,34.0261,34.044,34.0081,34.0201,6834.2152
2006-01-26 12:30:00,56.89,56.92,56.86,56.91,8597.883597883598,34.0201,34.038,34.0021,34.032,8597.8836
2006-01-26 12:35:00,56.9,56.93,56.87,56.91,8156.966490299823,34.0261,34.044,34.0081,34.032,8156.9665
2006-01-26 12:40:00,56.94,56.99,56.93,56.99,8818.342151675484,34.05,34.0799,34.044,34.0799,8818.3422
2006-01-26 12:45:00,56.98,57.0,56.95,57.0,13558.201058201055,34.0739,34.0859,34.056,34.0859,13558.2011
2006-01-26 12:50:00,56.98,56.98,56.92,56.94,51477.07231040564,34.0739,34.0739,34.038,34.05,51477.0723
2006-01-26 12:55:00,56.94,56.94,56.88,56.88,55776.01410934744,34.05,34.05,34.0141,34.0141,55776.0141
2006-01-26 13:00:00,56.88,56.93,56.88,56.89,17857.142857142855,34.0141,34.044,34.0141,34.0201,17857.1429
2006-01-26 13:05:00,56.87,56.9,56.85,56.89,10471.781305114637,34.0081,34.0261,33.9962,34.0201,10471.7813
2006-01-26 13:10:00,56.89,56.97,56.89,56.94,9920.63492063492,34.0201,34.0679,34.0201,34.05,9920.6349
2006-01-26 13:15:00,56.92,56.97,56.91,56.97,8708.112874779541,34.038,34.0679,34.032,34.0679,8708.1129
2006-01-26 13:20:00,56.96,56.97,56.94,56.95,5621.693121693121,34.0619,34.0679,34.05,34.056,5621.6931
2006-01-26 13:25:00,56.96,56.97,56.93,56.93,11353.615520282186,34.0619,34.0679,34.044,34.044,11353.6155
2006-01-26 13:30:00,56.93,56.93,56.84,56.85,41005.291005291,34.044,34.044,33.9902,33.9962,41005.291
2006-01-26 13:35:00,56.87,56.9,56.85,56.88,16534.391534391532,34.0081,34.0261,33.9962,34.0141,16534.3915
2006-01-26 13:40:00,56.87,56.88,56.84,56.88,10361.552028218694,34.0081,34.0141,33.9902,34.0141,10361.552
2006-01-26 13:45:00,56.88,56.9,56.84,56.87,10802.469135802468,34.0141,34.0261,33.9902,34.0081,10802.4691
2006-01-26 13:50:00,56.88,56.94,56.86,56.91,16203.703703703704,34.0141,34.05,34.0021,34.032,16203.7037
2006-01-26 13:55:00,56.91,56.98,56.91,56.98,24911.81657848324,34.032,34.0739,34.032,34.0739,24911.8166
2006-01-26 14:00:00,56.99,57.05,56.99,57.03,10030.864197530864,34.0799,34.1158,34.0799,34.1038,10030.8642
2006-01-26 14:05:00,57.04,57.06,57.01,57.03,17636.68430335097,34.1098,34.1217,34.0918,34.1038,17636.6843
2006-01-26 14:10:00,57.02,57.04,56.98,56.99,11574.074074074071,34.0978,34.1098,34.0739,34.0799,11574.0741
2006-01-26 14:15:00,56.99,57.03,56.98,56.99,10141.093474426809,34.0799,34.1038,34.0739,34.0799,10141.0935
2006-01-26 14:20:00,56.99,57.02,56.96,57.01,12566.137566137564,34.0799,34.0978,34.0619,34.0918,12566.1376
2006-01-26 14:25:00,57.01,57.04,57.0,57.01,8267.195767195766,34.0918,34.1098,34.0859,34.0918,8267.1958
2006-01-26 14:30:00,57.01,57.01,56.99,56.99,8487.654320987653,34.0918,34.0918,34.0799,34.0799,8487.6543
2006-01-26 14:35:00,56.99,57.02,56.97,57.01,5291.00529100529,34.0799,34.0978,34.0679,34.0918,5291.0053
2006-01-26 14:40:00,57.01,57.05,57.0,57.04,12345.679012345678,34.0918,34.1158,34.0859,34.1098,12345.679
2006-01-26 14:45:00,57.04,57.06,57.04,57.06,17636.68430335097,34.1098,34.1217,34.1098,34.1217,17636.6843
2006-01-26 14:50:00,57.06,57.14,57.06,57.12,42768.9594356261,34.1217,34.1696,34.1217,34.1576,42768.9594
2006-01-26 14:55:00,57.13,57.14,57.1,57.11,8818.342151675484,34.1636,34.1696,34.1457,34.1516,8818.3422
2006-01-26 15:00:00,57.1,57.11,57.06,57.1,9810.405643738975,34.1457,34.1516,34.1217,34.1457,9810.4056
2006-01-26 15:05:00,57.11,57.11,57.08,57.09,16203.703703703704,34.1516,34.1516,34.1337,34.1397,16203.7037
2006-01-26 15:10:00,57.1,57.11,57.06,57.08,12896.825396825396,34.1457,34.1516,34.1217,34.1337,12896.8254
2006-01-26 15:15:00,57.08,57.11,57.06,57.1,20833.33333333333,34.1337,34.1516,34.1217,34.1457,20833.3333
2006-01-26 15:20:00,57.1,57.1,57.06,57.07,7385.361552028218,34.1457,34.1457,34.1217,34.1277,7385.3616
2006-01-26 15:25:00,57.07,57.14,57.07,57.09,32848.324514991175,34.1277,34.1696,34.1277,34.1397,32848.3245
2006-01-26 15:30:00,57.08,57.1,57.07,57.09,25793.65079365079,34.1337,34.1457,34.1277,34.1397,25793.6508
2006-01-26 15:35:00,57.09,57.09,56.99,57.0,28218.69488536155,34.1397,34.1397,34.0799,34.0859,28218.6949
2006-01-26 15:40:00,57.0,57.04,56.97,56.97,26344.79717813051,34.0859,34.1098,34.0679,34.0679,26344.7972
2006-01-26 15:45:00,56.97,57.05,56.97,57.05,44091.71075837742,34.0679,34.1158,34.0679,34.1158,44091.7108
2006-01-26 15:50:00,57.05,57.06,57.01,57.02,21164.02116402116,34.1158,34.1217,34.0918,34.0978,21164.0212
2006-01-26 15:55:00,57.03,57.03,57.0,57.01,39682.53968253968,34.1038,34.1038,34.0859,34.0918,39682.5397
2006-01-27 09:30:00,56.7,56.84,56.42,56.48,144290.1234567901,33.9065,33.9902,33.739,33.7749,144290.1235
2006-01-27 09:35:00,56.48,56.62,56.45,56.61,26014.10934744268,33.7749,33.8586,33.757,33.8526,26014.1093
2006-01-27 09:40:00,56.58,56.61,56.38,56.46,52469.13580246913,33.8347,33.8526,33.7151,33.7629,52469.1358
2006-01-27 09:45:00,56.46,56.54,56.45,56.47,30643.738977072306,33.7629,33.8108,33.757,33.7689,30643.739
2006-01-27 09:50:00,56.38,56.46,56.33,56.34,16534.391534391532,33.7151,33.7629,33.6852,33.6912,16534.3915
2006-01-27 09:55:00,56.33,56.38,56.29,56.34,16203.703703703704,33.6852,33.7151,33.6613,33.6912,16203.7037
2006-01-27 10:00:00,56.37,56.57,56.35,56.51,11463.84479717813,33.7091,33.8287,33.6972,33.7928,11463.8448
2006-01-27 10:05:00,56.51,56.81,56.46,56.63,27447.089947089946,33.7928,33.9722,33.7629,33.8646,27447.0899
2006-01-27 10:10:00,56.63,56.73,56.63,56.68,17857.142857142855,33.8646,33.9244,33.8646,33.8945,17857.1429
2006-01-27 10:15:00,56.69,56.87,56.69,56.82,17746.91358024691,33.9005,34.0081,33.9005,33.9782,17746.9136
2006-01-27 10:20:00,56.82,56.82,56.69,56.7,17526.455026455023,33.9782,33.9782,33.9005,33.9065,17526.455
2006-01-27 10:25:00,56.72,56.86,56.72,56.86,14880.95238095238,33.9184,34.0021,33.9184,34.0021,14880.9524
2006-01-27 10:30:00,56.86,56.86,56.79,56.85,6062.610229276896,34.0021,34.0021,33.9603,33.9962,6062.6102
2006-01-27 10:35:00,56.87,56.88,56.82,56.83,10471.781305114637,34.0081,34.0141,33.9782,33.9842,10471.7813
2006-01-27 10:40:00,56.84,56.88,56.84,56.87,6283.068783068782,33.9902,34.0141,33.9902,34.0081,6283.0688
2006-01-27 10:45:00,56.88,56.88,56.84,56.84,12676.366843033507,34.0141,34.0141,33.9902,33.9902,12676.3668
2006-01-27 10:50:00,56.85,56.86,56.73,56.74,24691.358024691355,33.9962,34.0021,33.9244,33.9304,24691.358
2006-01-27 10:55:00,56.74,56.84,56.74,56.8,10802.469135802468,33.9304,33.9902,33.9304,33.9663,10802.4691
2006-01-27 11:00:00,56.76,56.81,56.69,56.69,23699.294532627864,33.9423,33.9722,33.9005,33.9005,23699.2945
2006-01-27 11:05:00,56.69,56.73,56.65,56.69,11463.84479717813,33.9005,33.9244,33.8766,33.9005,11463.8448
2006-01-27 11:10:00,56.69,56.74,56.66,56.72,8928.571428571428,33.9005,33.9304,33.8825,33.9184,8928.5714
2006-01-27 11:15:00,56.72,56.75,56.7,56.74,11022.927689594357,33.9184,33.9364,33.9065,33.9304,11022.9277
2006-01-27 11:20:00,56.74,56.75,56.73,56.73,9810.405643738975,33.9304,33.9364,33.9244,33.9244,9810.4056
2006-01-27 11:25:00,56.75,56.79,56.7,56.78,26565.2557319224,33.9364,33.9603,33.9065,33.9543,26565.2557
2006-01-27 11:30:00,56.79,56.79,56.7,56.75,13007.05467372134,33.9603,33.9603,33.9065,33.9364,13007.0547
2006-01-27 11:35:00,56.76,56.77,56.74,56.77,14329.805996472662,33.9423,33.9483,33.9304,33.9483,14329.806
2006-01-27 11:40:00,56.77,56.77,56.74,56.77,14550.264550264548,33.9483,33.9483,33.9304,33.9483,14550.2646
2006-01-27 11:45:00,56.77,56.84,56.76,56.82,7936.507936507935,33.9483,33.9902,33.9423,33.9782,7936.5079
2006-01-27 11:50:00,56.84,56.88,56.84,56.88,6723.985890652557,33.9902,34.0141,33.9902,34.0141,6723.9859
2006-01-27 11:55:00,56.88,56.88,56.79,56.83,17416.225749559082,34.0141,34.0141,33.9603,33.9842,17416.2257
2006-01-27 12:00:00,56.82,56.85,56.8,56.83,10471.781305114637,33.9782,33.9962,33.9663,33.9842,10471.7813
2006-01-27 12:05:00,56.82,56.84,56.76,56.76,19731.040564373896,33.9782,33.9902,33.9423,33.9423,19731.0406
2006-01-27 12:10:00,56.76,56.84,56.76,56.84,8597.883597883598,33.9423,33.9902,33.9423,33.9902,8597.8836
2006-01-27 12:15:00,56.84,56.84,56.77,56.78,20833.33333333333,33.9902,33.9902,33.9483,33.9543,20833.3333
2006-01-27 12:20:00,56.78,56.79,56.66,56.66,83002.6455026455,33.9543,33.9603,33.8825,33.8825,83002.6455
2006-01-27 12:25:00,56.66,56.66,56.61,56.65,30423.28042328042,33.8825,33.8825,33.8526,33.8766,30423.2804
2006-01-27 12:30:00,56.64,56.7,56.64,56.67,22486.772486772483,33.8706,33.9065,33.8706,33.8885,22486.7725
2006-01-27 12:35:00,56.7,56.75,56.65,56.67,61838.62433862433,33.9065,33.9364,33.8766,33.8885,61838.6243
2006-01-27 12:40:00,56.66,56.72,56.66,56.7,11684.303350970016,33.8825,33.9184,33.8825,33.9065,11684.3034
2006-01-27 12:45:00,56.71,56.77,56.71,56.77,6613.756613756613,33.9124,33.9483,33.9124,33.9483,6613.7566
2006-01-27 12:50:00,56.77,56.77,56.65,56.65,46406.52557319224,33.9483,33.9483,33.8766,33.8766,46406.5256
2006-01-27 12:55:00,56.65,56.72,56.65,56.72,13007.05467372134,33.8766,33.9184,33.8766,33.9184,13007.0547
2006-01-27 13:00:00,56.72,56.75,56.7,56.75,9369.488536155202,33.9184,33.9364,33.9065,33.9364,9369.4885
2006-01-27 13:05:00,56.73,56.75,56.69,56.69,6944.444444444443,33.9244,33.9364,33.9005,33.9005,6944.4444
2006-01-27 13:10:00,56.68,56.72,56.67,56.67,7275.132275132274,33.8945,33.9184,33.8885,33.8885,7275.1323
2006-01-27 13:15:00,56.67,56.76,56.67,56.76,6062.610229276896,33.8885,33.9423,33.8885,33.9423,6062.6102
2006-01-27 13:20:00,56.76,56.82,56.7,56.7,24250.440917107582,33.9423,33.9782,33.9065,33.9065,24250.4409
2006-01-27 13:25:00,56.7,56.76,56.7,56.75,13447.971781305114,33.9065,33.9423,33.9065,33.9364,13447.9718
2006-01-27 13:30:00,56.75,56.76,56.69,56.7,11574.074074074071,33.9364,33.9423,33.9005,33.9065,11574.0741
2006-01-27 13:35:00,56.7,56.74,56.67,56.72,17305.996472663137,33.9065,33.9304,33.8885,33.9184,17305.9965
2006-01-27 13:40:00,56.71,56.73,56.68,56.71,16534.391534391532,33.9124,33.9244,33.8945,33.9124,16534.3915
2006-01-27 13:45:00,56.71,56.75,56.69,56.75,12455.90828924162,33.9124,33.9364,33.9005,33.9364,12455.9083
2006-01-27 13:50:00,56.76,56.76,56.73,56.74,10471.781305114637,33.9423,33.9423,33.9244,33.9304,10471.7813
2006-01-27 13:55:00,56.74,56.77,56.74,56.77,7164.902998236331,33.9304,33.9483,33.9304,33.9483,7164.903
2006-01-27 14:00:00,56.77,56.82,56.75,56.8,8928.571428571428,33.9483,33.9782,33.9364,33.9663,8928.5714
2006-01-27 14:05:00,56.81,56.82,56.77,56.79,35273.36860670194,33.9722,33.9782,33.9483,33.9603,35273.3686
2006-01-27 14:10:00,56.8,56.8,56.78,56.79,4519.400352733685,33.9663,33.9663,33.9543,33.9603,4519.4004
2006-01-27 14:15:00,56.78,56.81,56.77,56.79,7385.361552028218,33.9543,33.9722,33.9483,33.9603,7385.3616
2006-01-27 14:20:00,56.79,56.82,56.78,56.82,11243.38624338624,33.9603,33.9782,33.9543,33.9782,11243.3862
2006-01-27 14:25:00,56.82,56.84,56.65,56.65,71979.71781305113,33.9782,33.9902,33.8766,33.8766,71979.7178
2006-01-27 14:30:00,56.67,56.71,56.64,56.71,13227.513227513226,33.8885,33.9124,33.8706,33.9124,13227.5132
2006-01-27 14:35:00,56.71,56.71,56.64,56.65,7826.278659611992,33.9124,33.9124,33.8706,33.8766,7826.2787
2006-01-27 14:40:00,56.65,56.65,56.62,56.62,11463.84479717813,33.8766,33.8766,33.8586,33.8586,11463.8448
2006-01-27 14:45:00,56.64,56.67,56.62,56.65,12455.90828924162,33.8706,33.8885,33.8586,33.8766,12455.9083
2006-01-27 14:50:00,56.65,56.7,56.65,56.7,10912.698412698412,33.8766,33.9065,33.8766,33.9065,10912.6984
2006-01-27 14:55:00,56.69,56.7,56.65,56.66,31966.49029982363,33.9005,33.9065,33.8766,33.8825,31966.4903
2006-01-27 15:00:00,56.67,56.7,56.64,56.65,23919.75308641975,33.8885,33.9065,33.8706,33.8766,23919.7531
2006-01-27 15:05:00,56.65,56.67,56.65,56.67,8267.195767195766,33.8766,33.8885,33.8766,33.8885,8267.1958
2006-01-27 15:10:00,56.67,56.74,56.67,56.74,43099.64726631393,33.8885,33.9304,33.8885,33.9304,43099.6473
2006-01-27 15:15:00,56.74,56.75,56.74,56.75,13007.05467372134,33.9304,33.9364,33.9304,33.9364,13007.0547
2006-01-27 15:20:00,56.75,56.79,56.75,56.77,10802.469135802468,33.9364,33.9603,33.9364,33.9483,10802.4691
2006-01-27 15:25:00,56.77,56.78,56.75,56.75,11463.84479717813,33.9483,33.9543,33.9364,33.9364,11463.8448
2006-01-27 15:30:00,56.75,56.85,56.74,56.85,12014.991181657848,33.9364,33.9962,33.9304,33.9962,12014.9912
2006-01-27 15:35:00,56.85,56.88,56.85,56.85,12786.596119929452,33.9962,34.0141,33.9962,33.9962,12786.5961
2006-01-27 15:40:00,56.85,56.88,56.84,56.88,10692.239858906523,33.9962,34.0141,33.9902,34.0141,10692.2399
2006-01-27 15:45:00,56.88,56.92,56.88,56.91,25022.045855379187,34.0141,34.038,34.0141,34.032,25022.0459
2006-01-27 15:50:00,56.92,56.95,56.92,56.95,16313.932980599646,34.038,34.056,34.038,34.056,16313.933
2006-01-27 15:55:00,56.95,56.95,56.94,56.94,21494.70899470899,34.056,34.056,34.05,34.05,21494.709
2006-01-30 09:30:00,55.84,56.25,55.25,56.23,246252.2045855379,33.3922,33.6374,33.0394,33.6254,246252.2046
2006-01-30 09:35:00,56.25,56.25,56.06,56.18,33619.92945326278,33.6374,33.6374,33.5237,33.5955,33619.9295
2006-01-30 09:40:00,56.17,56.23,55.97,56.07,44753.08641975308,33.5895,33.6254,33.4699,33.5297,44753.0864
2006-01-30 09:45:00,56.07,56.12,55.88,55.92,112985.00881834212,33.5297,33.5596,33.4161,33.44,112985.0088
2006-01-30 09:50:00,55.93,55.97,55.85,55.95,25242.50440917108,33.446,33.4699,33.3982,33.458,25242.5044
2006-01-30 09:55:00,55.96,56.02,55.88,55.9,18187.830687830687,33.4639,33.4998,33.4161,33.4281,18187.8307
2006-01-30 10:00:00,55.89,55.95,55.87,55.92,10692.239858906523,33.4221,33.458,33.4101,33.44,10692.2399
2006-01-30 10:05:00,55.89,55.95,55.85,55.91,8267.195767195766,33.4221,33.458,33.3982,33.434,8267.1958
2006-01-30 10:10:00,55.9,55.97,55.89,55.94,10361.552028218694,33.4281,33.4699,33.4221,33.452,10361.552
2006-01-30 10:15:00,55.95,55.96,55.71,55.74,48170.19400352733,33.458,33.4639,33.3144,33.3324,48170.194
2006-01-30 10:20:00,55.75,55.86,55.75,55.86,47178.13051146384,33.3384,33.4041,33.3384,33.4041,47178.1305
2006-01-30 10:25:00,55.86,55.86,55.82,55.86,13888.888888888889,33.4041,33.4041,33.3802,33.4041,13888.8889
2006-01-30 10:30:00,55.85,55.85,55.81,55.82,29210.75837742504,33.3982,33.3982,33.3742,33.3802,29210.7584
2006-01-30 10:35:00,55.82,55.84,55.8,55.83,35052.91005291005,33.3802,33.3922,33.3683,33.3862,35052.9101
2006-01-30 10:40:00,55.83,55.83,55.79,55.8,41666.66666666666,33.3862,33.3862,33.3623,33.3683,41666.6667
2006-01-30 10:45:00,55.8,55.81,55.78,55.8,29982.36331569665,33.3683,33.3742,33.3563,33.3683,29982.3633
2006-01-30 10:50:00,55.82,55.83,55.8,55.82,48611.1111111111,33.3802,33.3862,33.3683,33.3802,48611.1111
2006-01-30 10:55:00,55.81,55.81,55.79,55.81,21274.250440917105,33.3742,33.3742,33.3623,33.3742,21274.2504
2006-01-30 11:00:00,55.81,55.97,55.8,55.97,75286.59611992944,33.3742,33.4699,33.3683,33.4699,75286.5961
2006-01-30 11:05:00,55.97,55.97,55.84,55.87,30313.05114638448,33.4699,33.4699,33.3922,33.4101,30313.0511
2006-01-30 11:10:00,55.87,55.88,55.83,55.83,67350.08818342151,33.4101,33.4161,33.3862,33.3862,67350.0882
2006-01-30 11:15:00,55.84,55.88,55.82,55.82,18187.830687830687,33.3922,33.4161,33.3802,33.3802,18187.8307
2006-01-30 11:20:00,55.86,55.92,55.84,55.92,48170.19400352733,33.4041,33.44,33.3922,33.44,48170.194
2006-01-30 11:25:00,55.91,55.93,55.82,55.84,8377.42504409171,33.434,33.446,33.3802,33.3922,8377.425
2006-01-30 11:30:00,55.82,55.9,55.81,55.9,14329.805996472662,33.3802,33.4281,33.3742,33.4281,14329.806
2006-01-30 11:35:00,55.9,56.03,55.88,56.03,33509.70017636684,33.4281,33.5058,33.4161,33.5058,33509.7002
2006-01-30 11:40:00,56.01,56.02,55.91,55.92,72861.55202821869,33.4938,33.4998,33.434,33.44,72861.552
2006-01-30 11:45:00,55.91,55.97,55.88,55.89,16093.474426807756,33.434,33.4699,33.4161,33.4221,16093.4744
2006-01-30 11:50:00,55.89,55.94,55.87,55.93,73082.01058201057,33.4221,33.452,33.4101,33.446,73082.0106
2006-01-30 11:55:00,55.93,55.93,55.87,55.88,22707.231040564373,33.446,33.446,33.4101,33.4161,22707.231
2006-01-30 12:00:00,55.89,55.89,55.87,55.89,23368.60670194004,33.4221,33.4221,33.4101,33.4221,23368.6067
2006-01-30 12:05:00,55.9,55.92,55.88,55.9,21164.02116402116,33.4281,33.44,33.4161,33.4281,21164.0212
2006-01-30 12:10:00,55.89,55.94,55.87,55.93,53902.11640211639,33.4221,33.452,33.4101,33.446,53902.1164
2006-01-30 12:15:00,55.93,56.01,55.92,56.0,10692.239858906523,33.446,33.4938,33.44,33.4879,10692.2399
2006-01-30 12:20:00,56.0,56.01,55.99,55.99,12235.449735449734,33.4879,33.4938,33.4819,33.4819,12235.4497
2006-01-30 12:25:00,55.98,55.99,55.93,55.97,24581.12874779541,33.4759,33.4819,33.446,33.4699,24581.1287
2006-01-30 12:30:00,55.97,56.03,55.97,56.01,17967.3721340388,33.4699,33.5058,33.4699,33.4938,17967.3721
2006-01-30 12:35:00,56.02,56.03,55.98,55.99,9479.717813051146,33.4998,33.5058,33.4759,33.4819,9479.7178
2006-01-30 12:40:00,55.99,56.12,55.98,56.09,10251.32275132275,33.4819,33.5596,33.4759,33.5417,10251.3228
2006-01-30 12:45:00,56.09,56.14,56.04,56.05,17746.91358024691,33.5417,33.5716,33.5118,33.5178,17746.9136
2006-01-30 12:50:00,56.06,56.14,56.05,56.06,15762.786596119928,33.5237,33.5716,33.5178,33.5237,15762.7866
2006-01-30 12:55:00,56.05,56.09,56.04,56.09,10030.864197530864,33.5178,33.5417,33.5118,33.5417,10030.8642
2006-01-30 13:00:00,56.1,56.16,56.09,56.15,23809.52380952381,33.5477,33.5835,33.5417,33.5776,23809.5238
2006-01-30 13:05:00,56.15,56.15,56.1,56.14,16424.162257495587,33.5776,33.5776,33.5477,33.5716,16424.1623
2006-01-30 13:10:00,56.13,56.13,56.1,56.1,11574.074074074071,33.5656,33.5656,33.5477,33.5477,11574.0741
2006-01-30 13:15:00,56.1,56.1,56.06,56.09,13337.742504409169,33.5477,33.5477,33.5237,33.5417,13337.7425
2006-01-30 13:20:00,56.09,56.09,56.02,56.06,13778.659611992944,33.5417,33.5417,33.4998,33.5237,13778.6596
2006-01-30 13:25:00,56.07,56.07,56.05,56.06,8487.654320987653,33.5297,33.5297,33.5178,33.5237,8487.6543
2006-01-30 13:30:00,56.06,56.09,56.06,56.08,7495.5908289241615,33.5237,33.5417,33.5237,33.5357,7495.5908
2006-01-30 13:35:00,56.09,56.1,56.06,56.07,17416.225749559082,33.5417,33.5477,33.5237,33.5297,17416.2257
2006-01-30 13:40:00,56.07,56.11,56.05,56.06,35273.36860670194,33.5297,33.5536,33.5178,33.5237,35273.3686
2006-01-30 13:45:00,56.06,56.09,56.06,56.07,16644.620811287477,33.5237,33.5417,33.5237,33.5297,16644.6208
2006-01-30 13:50:00,56.07,56.07,56.06,56.06,20392.416225749555,33.5297,33.5297,33.5237,33.5237,20392.4162
2006-01-30 13:55:00,56.07,56.07,55.97,56.0,12014.991181657848,33.5297,33.5297,33.4699,33.4879,12014.9912
2006-01-30 14:00:00,55.99,56.06,55.98,56.06,13007.05467372134,33.4819,33.5237,33.4759,33.5237,13007.0547
2006-01-30 14:05:00,56.06,56.07,56.06,56.06,16534.391534391532,33.5237,33.5297,33.5237,33.5237,16534.3915
2006-01-30 14:10:00,56.06,56.06,56.05,56.05,18187.830687830687,33.5237,33.5237,33.5178,33.5178,18187.8307
2006-01-30 14:15:00,56.06,56.08,56.05,56.08,13668.430335097,33.5237,33.5357,33.5178,33.5357,13668.4303
2006-01-30 14:20:00,56.09,56.11,56.09,56.1,12345.679012345678,33.5417,33.5536,33.5417,33.5477,12345.679
2006-01-30 14:25:00,56.09,56.13,56.08,56.12,20833.33333333333,33.5417,33.5656,33.5357,33.5596,20833.3333
2006-01-30 14:30:00,56.12,56.13,56.1,56.11,17746.91358024691,33.5596,33.5656,33.5477,33.5536,17746.9136
2006-01-30 14:35:00,56.12,56.12,56.09,56.1,10802.469135802468,33.5596,33.5596,33.5417,33.5477,10802.4691
2006-01-30 14:40:00,56.1,56.14,56.1,56.14,63271.6049382716,33.5477,33.5716,33.5477,33.5716,63271.6049
2006-01-30 14:45:00,56.13,56.16,56.13,56.13,9700.176366843032,33.5656,33.5835,33.5656,33.5656,9700.1764
2006-01-30 14:50:00,56.13,56.16,56.13,56.15,7716.049382716048,33.5656,33.5835,33.5656,33.5776,7716.0494
2006-01-30 14:55:00,56.15,56.17,56.15,56.17,12566.137566137564,33.5776,33.5895,33.5776,33.5895,12566.1376
2006-01-30 15:00:00,56.16,56.16,56.07,56.13,24360.670194003524,33.5835,33.5835,33.5297,33.5656,24360.6702
2006-01-30 15:05:00,56.14,56.16,56.13,56.14,6503.5273368606695,33.5716,33.5835,33.5656,33.5716,6503.5273
2006-01-30 15:10:00,56.15,56.16,56.14,56.15,18959.43562610229,33.5776,33.5835,33.5716,33.5776,18959.4356
2006-01-30 15:15:00,56.15,56.16,56.13,56.14,23037.9188712522,33.5776,33.5835,33.5656,33.5716,23037.9189
2006-01-30 15:20:00,56.14,56.16,56.12,56.15,37808.64197530864,33.5716,33.5835,33.5596,33.5776,37808.642
2006-01-30 15:25:00,56.15,56.22,56.15,56.21,13447.971781305114,33.5776,33.6194,33.5776,33.6134,13447.9718
2006-01-30 15:30:00,56.21,56.24,56.2,56.22,23368.60670194004,33.6134,33.6314,33.6075,33.6194,23368.6067
2006-01-30 15:35:00,56.22,56.23,56.22,56.23,24581.12874779541,33.6194,33.6254,33.6194,33.6254,24581.1287
2006-01-30 15:40:00,56.22,56.24,56.22,56.24,20723.104056437387,33.6194,33.6314,33.6194,33.6314,20723.1041
2006-01-30 15:45:00,56.23,56.25,56.16,56.24,45194.003527336856,33.6254,33.6374,33.5835,33.6314,45194.0035
2006-01-30 15:50:00,56.24,56.25,56.22,56.25,30974.426807760137,33.6314,33.6374,33.6194,33.6374,30974.4268
2006-01-30 15:55:00,56.25,56.27,56.24,56.27,39351.85185185185,33.6374,33.6493,33.6314,33.6493,39351.8519
2006-01-31 09:30:00,56.16,56.32,56.16,56.32,63602.29276895943,33.5835,33.6792,33.5835,33.6792,63602.2928
2006-01-31 09:35:00,56.37,56.47,56.36,56.47,14329.805996472662,33.7091,33.7689,33.7031,33.7689,14329.806
2006-01-31 09:40:00,56.46,56.65,56.46,56.58,19510.58201058201,33.7629,33.8766,33.7629,33.8347,19510.582
2006-01-31 09:45:00,56.57,56.58,56.47,56.5,12235.449735449734,33.8287,33.8347,33.7689,33.7869,12235.4497
2006-01-31 09:50:00,56.51,56.58,56.47,56.48,11022.927689594357,33.7928,33.8347,33.7689,33.7749,11022.9277
2006-01-31 09:55:00,56.47,56.47,56.38,56.39,18959.43562610229,33.7689,33.7689,33.7151,33.7211,18959.4356
2006-01-31 10:00:00,56.39,56.46,56.28,56.38,27777.777777777774,33.7211,33.7629,33.6553,33.7151,27777.7778
2006-01-31 10:05:00,56.43,56.47,56.35,56.36,18738.977072310405,33.745,33.7689,33.6972,33.7031,18738.9771
2006-01-31 10:10:00,56.36,56.38,56.31,56.35,11022.927689594357,33.7031,33.7151,33.6732,33.6972,11022.9277
2006-01-31 10:15:00,56.37,56.46,56.36,56.46,8046.737213403879,33.7091,33.7629,33.7031,33.7629,8046.7372
2006-01-31 10:20:00,56.46,56.52,56.41,56.43,8377.42504409171,33.7629,33.7988,33.733,33.745,8377.425
2006-01-31 10:25:00,56.43,56.47,56.37,56.45,19069.66490299824,33.745,33.7689,33.7091,33.757,19069.6649
2006-01-31 10:30:00,56.45,56.47,56.45,56.47,18849.206349206343,33.757,33.7689,33.757,33.7689,18849.2063
2006-01-31 10:35:00,56.47,56.54,56.47,56.49,15101.410934744266,33.7689,33.8108,33.7689,33.7809,15101.4109
2006-01-31 10:40:00,56.49,56.52,56.48,56.5,76609.34744268077,33.7809,33.7988,33.7749,33.7869,76609.3474
2006-01-31 10:45:00,56.48,56.52,56.48,56.5,12345.679012345678,33.7749,33.7988,33.7749,33.7869,12345.679
2006-01-31 10:50:00,56.49,56.52,56.47,56.47,16534.391534391532,33.7809,33.7988,33.7689,33.7689,16534.3915
2006-01-31 10:55:00,56.48,56.51,56.46,56.51,21715.16754850088,33.7749,33.7928,33.7629,33.7928,21715.1675
2006-01-31 11:00:00,56.51,56.52,56.49,56.5,11353.615520282186,33.7928,33.7988,33.7809,33.7869,11353.6155
2006-01-31 11:05:00,56.51,56.55,56.49,56.54,28769.841269841265,33.7928,33.8168,33.7809,33.8108,28769.8413
2006-01-31 11:10:00,56.54,56.54,56.52,56.52,7275.132275132274,33.8108,33.8108,33.7988,33.7988,7275.1323
2006-01-31 11:15:00,56.52,56.55,56.51,56.55,39241.6225749559,33.7988,33.8168,33.7928,33.8168,39241.6226
2006-01-31 11:20:00,56.53,56.57,56.53,56.57,10471.781305114637,33.8048,33.8287,33.8048,33.8287,10471.7813
2006-01-31 11:25:00,56.57,56.6,56.55,56.56,15211.64021164021,33.8287,33.8467,33.8168,33.8227,15211.6402
2006-01-31 11:30:00,56.55,56.56,56.52,56.55,35604.056437389765,33.8168,33.8227,33.7988,33.8168,35604.0564
2006-01-31 11:35:00,56.55,56.55,56.53,56.54,10251.32275132275,33.8168,33.8168,33.8048,33.8108,10251.3228
2006-01-31 11:40:00,56.54,56.55,56.53,56.54,13007.05467372134,33.8108,33.8168,33.8048,33.8108,13007.0547
2006-01-31 11:45:00,56.53,56.59,56.53,56.55,18077.60141093474,33.8048,33.8407,33.8048,33.8168,18077.6014
2006-01-31 11:50:00,56.53,56.6,56.53,56.54,24140.21164021164,33.8048,33.8467,33.8048,33.8108,24140.2116
2006-01-31 11:55:00,56.55,56.55,56.51,56.54,134149.0299823633,33.8168,33.8168,33.7928,33.8108,134149.03
2006-01-31 12:00:00,56.55,56.55,56.48,56.49,13447.971781305114,33.8168,33.8168,33.7749,33.7809,13447.9718
2006-01-31 12:05:00,56.48,56.56,56.44,56.53,18298.059964726628,33.7749,33.8227,33.751,33.8048,18298.06
2006-01-31 12:10:00,56.53,56.53,56.45,56.51,9479.717813051146,33.8048,33.8048,33.757,33.7928,9479.7178
2006-01-31 12:15:00,56.48,56.54,56.45,56.52,25903.880070546733,33.7749,33.8108,33.757,33.7988,25903.8801
2006-01-31 12:20:00,56.53,56.53,56.51,56.52,8267.195767195766,33.8048,33.8048,33.7928,33.7988,8267.1958
2006-01-31 12:25:00,56.52,56.52,56.51,56.52,2755.7319223985887,33.7988,33.7988,33.7928,33.7988,2755.7319
2006-01-31 12:30:00,56.51,56.54,56.51,56.51,12235.449735449734,33.7928,33.8108,33.7928,33.7928,12235.4497
2006-01-31 12:35:00,56.52,56.55,56.51,56.55,9810.405643738975,33.7988,33.8168,33.7928,33.8168,9810.4056
2006-01-31 12:40:00,56.56,56.68,56.55,56.65,26455.02645502645,33.8227,33.8945,33.8168,33.8766,26455.0265
2006-01-31 12:45:00,56.65,56.65,56.61,56.61,14329.805996472662,33.8766,33.8766,33.8526,33.8526,14329.806
2006-01-31 12:50:00,56.61,56.68,56.61,56.66,25462.96296296296,33.8526,33.8945,33.8526,33.8825,25462.963
2006-01-31 12:55:00,56.66,56.66,56.65,56.66,3858.024691358024,33.8825,33.8825,33.8766,33.8825,3858.0247
2006-01-31 13:00:00,56.69,56.71,56.67,56.7,15983.245149911814,33.9005,33.9124,33.8885,33.9065,15983.2451
2006-01-31 13:05:00,56.7,56.72,56.7,56.72,13558.201058201055,33.9065,33.9184,33.9065,33.9184,13558.2011
2006-01-31 13:10:00,56.72,56.73,56.71,56.73,3196.649029982363,33.9184,33.9244,33.9124,33.9244,3196.649
2006-01-31 13:15:00,56.72,56.72,56.68,56.69,6834.2151675485,33.9184,33.9184,33.8945,33.9005,6834.2152
2006-01-31 13:20:00,56.69,56.76,56.69,56.73,12235.449735449734,33.9005,33.9423,33.9005,33.9244,12235.4497
2006-01-31 13:25:00,56.73,56.75,56.73,56.74,9038.80070546737,33.9244,33.9364,33.9244,33.9304,9038.8007
2006-01-31 13:30:00,56.74,56.75,56.74,56.75,9810.405643738975,33.9304,33.9364,33.9304,33.9364,9810.4056
2006-01-31 13:35:00,56.75,56.79,56.75,56.76,12014.991181657848,33.9364,33.9603,33.9364,33.9423,12014.9912
2006-01-31 13:40:00,56.78,56.85,56.75,56.81,71428.57142857142,33.9543,33.9962,33.9364,33.9722,71428.5714
2006-01-31 13:45:00,56.81,56.83,56.65,56.67,42989.41798941798,33.9722,33.9842,33.8766,33.8885,42989.418
2006-01-31 13:50:00,56.69,56.76,56.69,56.73,9369.488536155202,33.9005,33.9423,33.9005,33.9244,9369.4885
2006-01-31 13:55:00,56.69,56.75,56.66,56.66,11133.156966490298,33.9005,33.9364,33.8825,33.8825,11133.157
2006-01-31 14:00:00,56.67,56.71,56.67,56.67,9810.405643738975,33.8885,33.9124,33.8885,33.8885,9810.4056
2006-01-31 14:05:00,56.66,56.67,56.65,56.65,4078.483245149912,33.8825,33.8885,33.8766,33.8766,4078.4832
2006-01-31 14:10:00,56.66,56.66,56.58,56.66,8818.342151675484,33.8825,33.8825,33.8347,33.8825,8818.3422
2006-01-31 14:15:00,56.66,56.75,56.63,56.64,11684.303350970016,33.8825,33.9364,33.8646,33.8706,11684.3034
2006-01-31 14:20:00,56.65,56.65,56.38,56.4,21715.16754850088,33.8766,33.8766,33.7151,33.7271,21715.1675
2006-01-31 14:25:00,56.4,56.53,56.4,56.47,70767.19576719576,33.7271,33.8048,33.7271,33.7689,70767.1958
2006-01-31 14:30:00,56.47,56.52,56.45,56.51,30533.509700176364,33.7689,33.7988,33.757,33.7928,30533.5097
2006-01-31 14:35:00,56.51,56.51,56.45,56.51,18187.830687830687,33.7928,33.7928,33.757,33.7928,18187.8307
2006-01-31 14:40:00,56.53,56.57,56.47,56.53,14109.347442680775,33.8048,33.8287,33.7689,33.8048,14109.3474
2006-01-31 14:45:00,56.52,56.58,56.49,56.53,36375.66137566137,33.7988,33.8347,33.7809,33.8048,36375.6614
2006-01-31 14:50:00,56.54,56.6,56.52,56.6,15321.869488536153,33.8108,33.8467,33.7988,33.8467,15321.8695
2006-01-31 14:55:00,56.6,56.75,56.6,56.75,25462.96296296296,33.8467,33.9364,33.8467,33.9364,25462.963
2006-01-31 15:00:00,56.75,56.86,56.75,56.84,42107.58377425044,33.9364,34.0021,33.9364,33.9902,42107.5838
2006-01-31 15:05:00,56.84,56.87,56.84,56.86,38800.70546737213,33.9902,34.0081,33.9902,34.0021,38800.7055
2006-01-31 15:10:00,56.86,56.88,56.85,56.85,25352.73368606701,34.0021,34.0141,33.9962,33.9962,25352.7337
2006-01-31 15:15:00,56.85,56.86,56.79,56.79,29431.216931216928,33.9962,34.0021,33.9603,33.9603,29431.2169
2006-01-31 15:20:00,56.79,56.85,56.75,56.77,32076.719576719574,33.9603,33.9962,33.9364,33.9483,32076.7196
2006-01-31 15:25:00,56.77,56.79,56.62,56.68,86750.44091710757,33.9483,33.9603,33.8586,33.8945,86750.4409
2006-01-31 15:30:00,56.67,56.7,56.64,56.65,37037.03703703703,33.8885,33.9065,33.8706,33.8766,37037.037
2006-01-31 15:35:00,56.64,56.64,56.48,56.5,60405.643738977065,33.8706,33.8706,33.7749,33.7869,60405.6437
2006-01-31 15:40:00,56.5,56.51,56.36,56.42,52579.365079365074,33.7869,33.7928,33.7031,33.739,52579.3651
2006-01-31 15:45:00,56.43,56.47,56.29,56.35,83443.56261022927,33.745,33.7689,33.6613,33.6972,83443.5626
2006-01-31 15:50:00,56.35,56.51,56.35,56.4,80908.28924162257,33.6972,33.7928,33.6972,33.7271,80908.2892
2006-01-31 15:55:00,56.39,56.4,56.37,56.38,49492.945326278656,33.7211,33.7271,33.7091,33.7151,49492.9453
2006-02-01 09:30:00,56.36,56.53,56.36,56.47,51807.760141093466,33.7031,33.8048,33.7031,33.7689,51807.7601
2006-02-01 09:35:00,56.38,56.6,56.34,56.55,6283.068783068782,33.7151,33.8467,33.6912,33.8168,6283.0688
2006-02-01 09:40:00,56.59,56.83,56.59,56.69,20612.87477954145,33.8407,33.9842,33.8407,33.9005,20612.8748
2006-02-01 09:45:00,56.69,56.84,56.62,56.83,20282.18694885361,33.9005,33.9902,33.8586,33.9842,20282.1869
2006-02-01 09:50:00,56.83,57.11,56.83,57.0,42107.58377425044,33.9842,34.1516,33.9842,34.0859,42107.5838
2006-02-01 09:55:00,57.0,57.13,56.99,56.99,32627.86596119929,34.0859,34.1636,34.0799,34.0799,32627.866
2006-02-01 10:00:00,56.99,57.14,56.9,57.05,26014.10934744268,34.0799,34.1696,34.0261,34.1158,26014.1093
2006-02-01 10:05:00,57.04,57.14,57.03,57.12,23148.148148148142,34.1098,34.1696,34.1038,34.1576,23148.1481
2006-02-01 10:10:00,57.12,57.12,57.02,57.04,22376.54320987654,34.1576,34.1576,34.0978,34.1098,22376.5432
2006-02-01 10:15:00,57.04,57.05,57.0,57.04,30533.509700176364,34.1098,34.1158,34.0859,34.1098,30533.5097
2006-02-01 10:20:00,57.04,57.14,56.99,57.04,20723.104056437387,34.1098,34.1696,34.0799,34.1098,20723.1041
2006-02-01 10:25:00,57.04,57.05,57.02,57.04,9149.029982363314,34.1098,34.1158,34.0978,34.1098,9149.03
2006-02-01 10:30:00,57.04,57.1,57.04,57.1,18738.977072310405,34.1098,34.1457,34.1098,34.1457,18738.9771
2006-02-01 10:35:00,57.08,57.08,56.99,56.99,12235.449735449734,34.1337,34.1337,34.0799,34.0799,12235.4497
2006-02-01 10:40:00,57.0,57.07,56.99,57.07,35493.82716049382,34.0859,34.1277,34.0799,34.1277,35493.8272
2006-02-01 10:45:00,57.06,57.07,57.01,57.01,11794.53262786596,34.1217,34.1277,34.0918,34.0918,11794.5326
2006-02-01 10:50:00,57.02,57.04,57.02,57.04,7605.820105820105,34.0978,34.1098,34.0978,34.1098,7605.8201
2006-02-01 10:55:00,57.04,57.05,57.0,57.01,16644.620811287477,34.1098,34.1158,34.0859,34.0918,16644.6208
2006-02-01 11:00:00,57.01,57.11,57.01,57.11,11353.615520282186,34.0918,34.1516,34.0918,34.1516,11353.6155
2006-02-01 11:05:00,57.12,57.12,57.06,57.08,11243.38624338624,34.1576,34.1576,34.1217,34.1337,11243.3862
2006-02-01 11:10:00,57.08,57.12,57.07,57.08,8597.883597883598,34.1337,34.1576,34.1277,34.1337,8597.8836
2006-02-01 11:15:00,57.07,57.07,57.0,57.01,8818.342151675484,34.1277,34.1277,34.0859,34.0918,8818.3422
2006-02-01 11:20:00,57.0,57.03,56.99,56.99,8597.883597883598,34.0859,34.1038,34.0799,34.0799,8597.8836
2006-02-01 11:25:00,56.99,56.99,56.93,56.97,15873.015873015873,34.0799,34.0799,34.044,34.0679,15873.0159
2006-02-01 11:30:00,56.96,56.97,56.93,56.97,11243.38624338624,34.0619,34.0679,34.044,34.0679,11243.3862
2006-02-01 11:35:00,56.97,57.02,56.94,56.97,7164.902998236331,34.0679,34.0978,34.05,34.0679,7164.903
2006-02-01 11:40:00,56.97,56.98,56.93,56.94,56988.53615520282,34.0679,34.0739,34.044,34.05,56988.5362
2006-02-01 11:45:00,56.94,56.95,56.93,56.94,6613.756613756613,34.05,34.056,34.044,34.05,6613.7566
2006-02-01 11:50:00,56.94,57.07,56.92,57.06,11463.84479717813,34.05,34.1277,34.038,34.1217,11463.8448
2006-02-01 11:55:00,57.08,57.08,56.93,56.93,29982.36331569665,34.1337,34.1337,34.044,34.044,29982.3633
2006-02-01 12:00:00,56.93,57.0,56.87,56.94,20282.18694885361,34.044,34.0859,34.0081,34.05,20282.1869
2006-02-01 12:05:00,56.94,56.96,56.91,56.92,74294.53262786595,34.05,34.0619,34.032,34.038,74294.5326
2006-02-01 12:10:00,56.93,56.98,56.87,56.96,19731.040564373896,34.044,34.0739,34.0081,34.0619,19731.0406
2006-02-01 12:15:00,56.95,56.95,56.88,56.88,11353.615520282186,34.056,34.056,34.0141,34.0141,11353.6155
2006-02-01 12:20:00,56.89,56.96,56.89,56.95,6723.985890652557,34.0201,34.0619,34.0201,34.056,6723.9859
2006-02-01 12:25:00,56.93,57.01,56.93,57.0,10030.864197530864,34.044,34.0918,34.044,34.0859,10030.8642
2006-02-01 12:30:00,57.02,57.05,57.02,57.04,9479.717813051146,34.0978,34.1158,34.0978,34.1098,9479.7178
2006-02-01 12:35:00,57.04,57.04,56.97,56.99,13778.659611992944,34.1098,34.1098,34.0679,34.0799,13778.6596
2006-02-01 12:40:00,56.99,56.99,56.89,56.96,7716.049382716048,34.0799,34.0799,34.0201,34.0619,7716.0494
2006-02-01 12:45:00,56.97,57.02,56.95,56.95,5952.380952380951,34.0679,34.0978,34.056,34.056,5952.381
2006-02-01 12:50:00,56.95,56.98,56.9,56.98,8818.342151675484,34.056,34.0739,34.0261,34.0739,8818.3422
2006-02-01 12:55:00,56.94,56.98,56.93,56.94,6283.068783068782,34.05,34.0739,34.044,34.05,6283.0688
2006-02-01 13:00:00,56.94,56.95,56.91,56.92,9810.405643738975,34.05,34.056,34.032,34.038,9810.4056
2006-02-01 13:05:00,56.92,57.02,56.92,57.02,11794.53262786596,34.038,34.0978,34.038,34.0978,11794.5326
2006-02-01 13:10:00,57.0,57.0,56.93,56.94,9810.405643738975,34.0859,34.0859,34.044,34.05,9810.4056
2006-02-01 13:15:00,56.94,56.96,56.92,56.94,18628.74779541446,34.05,34.0619,34.038,34.05,18628.7478
2006-02-01 13:20:00,56.94,57.0,56.93,56.98,13227.513227513226,34.05,34.0859,34.044,34.0739,13227.5132
2006-02-01 13:25:00,56.98,57.03,56.97,56.97,9589.947089947089,34.0739,34.1038,34.0679,34.0679,9589.9471
2006-02-01 13:30:00,56.97,56.97,56.92,56.94,18518.518518518515,34.0679,34.0679,34.038,34.05,18518.5185
2006-02-01 13:35:00,56.95,56.95,56.85,56.88,43540.5643738977,34.056,34.056,33.9962,34.0141,43540.5644
2006-02-01 13:40:00,56.88,56.97,56.87,56.97,19620.81128747795,34.0141,34.0679,34.0081,34.0679,19620.8113
2006-02-01 13:45:00,56.97,57.0,56.93,56.94,11684.303350970016,34.0679,34.0859,34.044,34.05,11684.3034
2006-02-01 13:50:00,56.94,56.96,56.94,56.96,13668.430335097,34.05,34.0619,34.05,34.0619,13668.4303
2006-02-01 13:55:00,56.96,57.13,56.92,57.08,67791.00529100528,34.0619,34.1636,34.038,34.1337,67791.0053
2006-02-01 14:00:00,57.11,57.14,57.07,57.07,25242.50440917108,34.1516,34.1696,34.1277,34.1277,25242.5044
2006-02-01 14:05:00,57.07,57.07,57.02,57.03,16203.703703703704,34.1277,34.1277,34.0978,34.1038,16203.7037
2006-02-01 14:10:00,57.02,57.03,56.97,56.98,14770.723104056437,34.0978,34.1038,34.0679,34.0739,14770.7231
2006-02-01 14:15:00,56.99,57.05,56.97,57.01,18628.74779541446,34.0799,34.1158,34.0679,34.0918,18628.7478
2006-02-01 14:20:00,57.02,57.06,56.98,57.0,15432.098765432096,34.0978,34.1217,34.0739,34.0859,15432.0988
2006-02-01 14:25:00,56.99,56.99,56.95,56.97,37147.266313932974,34.0799,34.0799,34.056,34.0679,37147.2663
2006-02-01 14:30:00,56.97,57.05,56.97,57.02,27667.548500881832,34.0679,34.1158,34.0679,34.0978,27667.5485
2006-02-01 14:35:00,57.02,57.11,57.02,57.06,30753.96825396825,34.0978,34.1516,34.0978,34.1217,30753.9683
2006-02-01 14:40:00,57.06,57.07,57.05,57.07,37367.724867724864,34.1217,34.1277,34.1158,34.1277,37367.7249
2006-02-01 14:45:00,57.07,57.09,57.06,57.08,18187.830687830687,34.1277,34.1397,34.1217,34.1337,18187.8307
2006-02-01 14:50:00,57.08,57.12,57.07,57.08,12786.596119929452,34.1337,34.1576,34.1277,34.1337,12786.5961
2006-02-01 14:55:00,57.08,57.09,57.07,57.08,16865.079365079364,34.1337,34.1397,34.1277,34.1337,16865.0794
2006-02-01 15:00:00,57.08,57.11,57.08,57.1,29761.90476190476,34.1337,34.1516,34.1337,34.1457,29761.9048
2006-02-01 15:05:00,57.1,57.12,57.09,57.11,27116.402116402114,34.1457,34.1576,34.1397,34.1516,27116.4021
2006-02-01 15:10:00,57.12,57.13,57.1,57.11,31746.031746031746,34.1576,34.1636,34.1457,34.1516,31746.0317
2006-02-01 15:15:00,57.12,57.12,57.09,57.1,13117.283950617282,34.1576,34.1576,34.1397,34.1457,13117.284
2006-02-01 15:20:00,57.09,57.12,57.08,57.11,37588.18342151675,34.1397,34.1576,34.1337,34.1516,37588.1834
2006-02-01 15:25:00,57.11,57.12,57.06,57.09,32627.86596119929,34.1516,34.1576,34.1217,34.1397,32627.866
2006-02-01 15:30:00,57.09,57.14,57.09,57.12,24581.12874779541,34.1397,34.1696,34.1397,34.1576,24581.1287
2006-02-01 15:35:00,57.12,57.13,57.12,57.13,20392.416225749555,34.1576,34.1636,34.1576,34.1636,20392.4162
2006-02-01 15:40:00,57.12,57.13,57.09,57.11,24250.440917107582,34.1576,34.1636,34.1397,34.1516,24250.4409
2006-02-01 15:45:00,57.11,57.11,57.08,57.09,36816.578483245146,34.1516,34.1516,34.1337,34.1397,36816.5785
2006-02-01 15:50:00,57.09,57.13,57.08,57.13,42438.271604938265,34.1397,34.1636,34.1337,34.1636,42438.2716
2006-02-01 15:55:00,57.13,57.15,57.12,57.15,48280.42328042328,34.1636,34.1756,34.1576,34.1756,48280.4233
2006-02-02 09:30:00,56.93,56.93,56.55,56.55,75176.3668430335,34.044,34.044,33.8168,33.8168,75176.3668
2006-02-02 09:35:00,56.55,56.75,56.47,56.73,30974.426807760137,33.8168,33.9364,33.7689,33.9244,30974.4268
2006-02-02 09:40:00,56.78,56.94,56.78,56.91,25793.65079365079,33.9543,34.05,33.9543,34.032,25793.6508
2006-02-02 09:45:00,56.91,56.94,56.85,56.94,19951.499118165782,34.032,34.05,33.9962,34.05,19951.4991
2006-02-02 09:50:00,56.94,56.94,56.82,56.85,9700.176366843032,34.05,34.05,33.9782,33.9962,9700.1764
2006-02-02 09:55:00,56.85,57.03,56.85,56.92,23809.52380952381,33.9962,34.1038,33.9962,34.038,23809.5238
2006-02-02 10:00:00,56.9,56.94,56.83,56.89,8156.966490299823,34.0261,34.05,33.9842,34.0201,8156.9665
2006-02-02 10:05:00,56.89,57.05,56.88,57.05,18738.977072310405,34.0201,34.1158,34.0141,34.1158,18738.9771
2006-02-02 10:10:00,57.04,57.07,56.95,56.96,25462.96296296296,34.1098,34.1277,34.056,34.0619,25462.963
2006-02-02 10:15:00,56.92,57.02,56.9,56.96,11574.074074074071,34.038,34.0978,34.0261,34.0619,11574.0741
2006-02-02 10:20:00,56.96,56.99,56.87,56.92,27998.23633156966,34.0619,34.0799,34.0081,34.038,27998.2363
2006-02-02 10:25:00,56.91,56.99,56.85,56.86,18077.60141093474,34.032,34.0799,33.9962,34.0021,18077.6014
2006-02-02 10:30:00,56.85,56.89,56.83,56.83,25462.96296296296,33.9962,34.0201,33.9842,33.9842,25462.963
2006-02-02 10:35:00,56.83,56.88,56.83,56.83,27667.548500881832,33.9842,34.0141,33.9842,33.9842,27667.5485
2006-02-02 10:40:00,56.83,56.9,56.79,56.8,27226.631393298056,33.9842,34.0261,33.9603,33.9663,27226.6314
2006-02-02 10:45:00,56.79,56.84,56.78,56.81,38139.32980599647,33.9603,33.9902,33.9543,33.9722,38139.3298
2006-02-02 10:50:00,56.8,56.82,56.77,56.81,19620.81128747795,33.9663,33.9782,33.9483,33.9722,19620.8113
2006-02-02 10:55:00,56.82,56.89,56.81,56.86,13778.659611992944,33.9782,34.0201,33.9722,34.0021,13778.6596
2006-02-02 11:00:00,56.83,56.91,56.83,56.9,61067.01940035273,33.9842,34.032,33.9842,34.0261,61067.0194
2006-02-02 11:05:00,56.9,56.9,56.77,56.81,63602.29276895943,34.0261,34.0261,33.9483,33.9722,63602.2928
2006-02-02 11:10:00,56.79,56.85,56.77,56.84,39241.6225749559,33.9603,33.9962,33.9483,33.9902,39241.6226
2006-02-02 11:15:00,56.82,56.83,56.8,56.81,10030.864197530864,33.9782,33.9842,33.9663,33.9722,10030.8642
2006-02-02 11:20:00,56.8,56.83,56.77,56.8,8156.966490299823,33.9663,33.9842,33.9483,33.9663,8156.9665
2006-02-02 11:25:00,56.79,56.81,56.74,56.74,23037.9188712522,33.9603,33.9722,33.9304,33.9304,23037.9189
2006-02-02 11:30:00,56.74,56.75,56.7,56.75,51036.155202821865,33.9304,33.9364,33.9065,33.9364,51036.1552
2006-02-02 11:35:00,56.75,56.75,56.69,56.7,53461.19929453262,33.9364,33.9364,33.9005,33.9065,53461.1993
2006-02-02 11:40:00,56.7,56.72,56.68,56.71,69664.90299823633,33.9065,33.9184,33.8945,33.9124,69664.903
2006-02-02 11:45:00,56.71,56.75,56.7,56.75,2425.044091710758,33.9124,33.9364,33.9065,33.9364,2425.0441
2006-02-02 11:50:00,56.72,56.74,56.65,56.67,16313.932980599646,33.9184,33.9304,33.8766,33.8885,16313.933
2006-02-02 11:55:00,56.67,56.7,56.65,56.69,16534.391534391532,33.8885,33.9065,33.8766,33.9005,16534.3915
2006-02-02 12:00:00,56.67,56.67,56.65,56.66,29541.44620811288,33.8885,33.8885,33.8766,33.8825,29541.4462
2006-02-02 12:05:00,56.66,56.66,56.64,56.64,15762.786596119928,33.8825,33.8825,33.8706,33.8706,15762.7866
2006-02-02 12:10:00,56.64,56.64,56.57,56.59,10361.552028218694,33.8706,33.8706,33.8287,33.8407,10361.552
2006-02-02 12:15:00,56.58,56.59,56.55,56.56,12125.220458553791,33.8347,33.8407,33.8168,33.8227,12125.2205
2006-02-02 12:20:00,56.55,56.55,56.52,56.55,18298.059964726628,33.8168,33.8168,33.7988,33.8168,18298.06
2006-02-02 12:25:00,56.55,56.56,56.51,56.53,8156.966490299823,33.8168,33.8227,33.7928,33.8048,8156.9665
2006-02-02 12:30:00,56.54,56.57,56.52,56.57,9589.947089947089,33.8108,33.8287,33.7988,33.8287,9589.9471
2006-02-02 12:35:00,56.57,56.6,56.55,56.59,4850.088183421516,33.8287,33.8467,33.8168,33.8407,4850.0882
2006-02-02 12:40:00,56.59,56.6,56.55,56.56,4078.483245149912,33.8407,33.8467,33.8168,33.8227,4078.4832
2006-02-02 12:45:00,56.57,56.61,56.55,56.56,11353.615520282186,33.8287,33.8526,33.8168,33.8227,11353.6155
2006-02-02 12:50:00,56.59,56.61,56.58,56.59,6283.068783068782,33.8407,33.8526,33.8347,33.8407,6283.0688
2006-02-02 12:55:00,56.59,56.65,56.59,56.61,16093.474426807756,33.8407,33.8766,33.8407,33.8526,16093.4744
2006-02-02 13:00:00,56.61,56.65,56.59,56.65,3417.10758377425,33.8526,33.8766,33.8407,33.8766,3417.1076
2006-02-02 13:05:00,56.65,56.65,56.6,56.64,22597.001763668428,33.8766,33.8766,33.8467,33.8706,22597.0018
2006-02-02 13:10:00,56.64,56.65,56.63,56.65,7275.132275132274,33.8706,33.8766,33.8646,33.8766,7275.1323
2006-02-02 13:15:00,56.65,56.65,56.62,56.64,8928.571428571428,33.8766,33.8766,33.8586,33.8706,8928.5714
2006-02-02 13:20:00,56.62,56.69,56.62,56.69,15321.869488536153,33.8586,33.9005,33.8586,33.9005,15321.8695
2006-02-02 13:25:00,56.69,56.75,56.68,56.68,21494.70899470899,33.9005,33.9364,33.8945,33.8945,21494.709
2006-02-02 13:30:00,56.68,56.72,56.65,56.67,8267.195767195766,33.8945,33.9184,33.8766,33.8885,8267.1958
2006-02-02 13:35:00,56.66,56.67,56.63,56.67,12455.90828924162,33.8825,33.8885,33.8646,33.8885,12455.9083
2006-02-02 13:40:00,56.68,56.68,56.61,56.62,149029.98236331568,33.8945,33.8945,33.8526,33.8586,149029.9824
2006-02-02 13:45:00,56.62,56.66,56.61,56.65,27226.631393298056,33.8586,33.8825,33.8526,33.8766,27226.6314
2006-02-02 13:50:00,56.65,56.66,56.64,56.66,4078.483245149912,33.8766,33.8825,33.8706,33.8825,4078.4832
2006-02-02 13:55:00,56.65,56.72,56.65,56.69,9479.717813051146,33.8766,33.9184,33.8766,33.9005,9479.7178
2006-02-02 14:00:00,56.69,56.69,56.65,56.65,2314.8148148148143,33.9005,33.9005,33.8766,33.8766,2314.8148
2006-02-02 14:05:00,56.66,56.67,56.65,56.66,36155.20282186948,33.8825,33.8885,33.8766,33.8825,36155.2028
2006-02-02 14:10:00,56.66,56.68,56.65,56.67,12345.679012345678,33.8825,33.8945,33.8766,33.8885,12345.679
2006-02-02 14:15:00,56.64,56.67,56.62,56.66,12896.825396825396,33.8706,33.8885,33.8586,33.8825,12896.8254
2006-02-02 14:20:00,56.65,56.66,56.63,56.63,9369.488536155202,33.8766,33.8825,33.8646,33.8646,9369.4885
2006-02-02 14:25:00,56.64,56.66,56.62,56.62,30753.96825396825,33.8706,33.8825,33.8586,33.8586,30753.9683
2006-02-02 14:30:00,56.62,56.75,56.62,56.75,35163.13932980599,33.8586,33.9364,33.8586,33.9364,35163.1393
2006-02-02 14:35:00,56.71,56.74,56.71,56.74,16424.162257495587,33.9124,33.9304,33.9124,33.9304,16424.1623
2006-02-02 14:40:00,56.73,56.74,56.7,56.7,16313.932980599646,33.9244,33.9304,33.9065,33.9065,16313.933
2006-02-02 14:45:00,56.7,56.71,56.65,56.65,17416.225749559082,33.9065,33.9124,33.8766,33.8766,17416.2257
2006-02-02 14:50:00,56.65,56.67,56.65,56.65,7164.902998236331,33.8766,33.8885,33.8766,33.8766,7164.903
2006-02-02 14:55:00,56.66,56.68,56.64,56.65,13007.05467372134,33.8825,33.8945,33.8706,33.8766,13007.0547
2006-02-02 15:00:00,56.65,56.65,56.61,56.65,9038.80070546737,33.8766,33.8766,33.8526,33.8766,9038.8007
2006-02-02 15:05:00,56.65,56.69,56.65,56.68,10141.093474426809,33.8766,33.9005,33.8766,33.8945,10141.0935
2006-02-02 15:10:00,56.69,56.7,56.67,56.69,8708.112874779541,33.9005,33.9065,33.8885,33.9005,8708.1129
2006-02-02 15:15:00,56.67,56.67,56.65,56.67,10912.698412698412,33.8885,33.8885,33.8766,33.8885,10912.6984
2006-02-02 15:20:00,56.67,56.67,56.65,56.66,16093.474426807756,33.8885,33.8885,33.8766,33.8825,16093.4744
2006-02-02 15:25:00,56.67,56.72,56.67,56.71,11794.53262786596,33.8885,33.9184,33.8885,33.9124,11794.5326
2006-02-02 15:30:00,56.71,56.72,56.66,56.68,11794.53262786596,33.9124,33.9184,33.8825,33.8945,11794.5326
2006-02-02 15:35:00,56.68,56.7,56.66,56.69,11574.074074074071,33.8945,33.9065,33.8825,33.9005,11574.0741
2006-02-02 15:40:00,56.68,56.7,56.65,56.68,18628.74779541446,33.8945,33.9065,33.8766,33.8945,18628.7478
2006-02-02 15:45:00,56.68,56.68,56.66,56.68,10692.239858906523,33.8945,33.8945,33.8825,33.8945,10692.2399
2006-02-02 15:50:00,56.68,56.69,56.66,56.66,14991.181657848325,33.8945,33.9005,33.8825,33.8825,14991.1817
2006-02-02 15:55:00,56.66,56.69,56.66,56.69,42548.50088183421,33.8825,33.9005,33.8825,33.9005,42548.5009
2006-02-03 09:30:00,56.7,56.73,56.65,56.67,39462.08112874779,33.9065,33.9244,33.8766,33.8885,39462.0811
2006-02-03 09:35:00,56.66,56.75,56.59,56.75,10030.864197530864,33.8825,33.9364,33.8407,33.9364,10030.8642
2006-02-03 09:40:00,56.73,56.85,56.73,56.85,15762.786596119928,33.9244,33.9962,33.9244,33.9962,15762.7866
2006-02-03 09:45:00,56.85,56.85,56.78,56.78,3968.253968253968,33.9962,33.9962,33.9543,33.9543,3968.254
2006-02-03 09:50:00,56.78,56.81,56.78,56.8,4188.712522045855,33.9543,33.9722,33.9543,33.9663,4188.7125
2006-02-03 09:55:00,56.8,56.8,56.71,56.75,10030.864197530864,33.9663,33.9663,33.9124,33.9364,10030.8642
2006-02-03 10:00:00,56.73,56.75,56.71,56.75,5952.380952380951,33.9244,33.9364,33.9124,33.9364,5952.381
2006-02-03 10:05:00,56.77,56.87,56.77,56.84,8267.195767195766,33.9483,34.0081,33.9483,33.9902,8267.1958
2006-02-03 10:10:00,56.84,56.85,56.81,56.83,10251.32275132275,33.9902,33.9962,33.9722,33.9842,10251.3228
2006-02-03 10:15:00,56.82,56.82,56.75,56.76,15101.410934744266,33.9782,33.9782,33.9364,33.9423,15101.4109
2006-02-03 10:20:00,56.76,56.79,56.75,56.78,8046.737213403879,33.9423,33.9603,33.9364,33.9543,8046.7372
2006-02-03 10:25:00,56.79,56.81,56.76,56.81,8487.654320987653,33.9603,33.9722,33.9423,33.9722,8487.6543
2006-02-03 10:30:00,56.81,56.83,56.79,56.8,12014.991181657848,33.9722,33.9842,33.9603,33.9663,12014.9912
2006-02-03 10:35:00,56.79,56.8,56.76,56.78,13007.05467372134,33.9603,33.9663,33.9423,33.9543,13007.0547
2006-02-03 10:40:00,56.77,56.78,56.74,56.77,8156.966490299823,33.9483,33.9543,33.9304,33.9483,8156.9665
2006-02-03 10:45:00,56.77,56.86,56.77,56.85,9259.259259259255,33.9483,34.0021,33.9483,33.9962,9259.2593
2006-02-03 10:50:00,56.84,56.9,56.84,56.9,10141.093474426809,33.9902,34.0261,33.9902,34.0261,10141.0935
2006-02-03 10:55:00,56.9,56.97,56.88,56.94,16313.932980599646,34.0261,34.0679,34.0141,34.05,16313.933
2006-02-03 11:00:00,56.94,57.0,56.94,56.97,7716.049382716048,34.05,34.0859,34.05,34.0679,7716.0494
2006-02-03 11:05:00,56.97,56.98,56.94,56.98,8597.883597883598,34.0679,34.0739,34.05,34.0739,8597.8836
2006-02-03 11:10:00,56.98,56.99,56.93,56.94,9920.63492063492,34.0739,34.0799,34.044,34.05,9920.6349
2006-02-03 11:15:00,56.97,56.98,56.93,56.96,9589.947089947089,34.0679,34.0739,34.044,34.0619,9589.9471
2006-02-03 11:20:00,56.97,56.97,56.94,56.95,10582.01058201058,34.0679,34.0679,34.05,34.056,10582.0106
2006-02-03 11:25:00,56.95,56.97,56.95,56.97,7164.902998236331,34.056,34.0679,34.056,34.0679,7164.903
2006-02-03 11:30:00,56.98,56.98,56.87,56.88,16424.162257495587,34.0739,34.0739,34.0081,34.0141,16424.1623
2006-02-03 11:35:00,56.89,57.04,56.89,56.95,11243.38624338624,34.0201,34.1098,34.0201,34.056,11243.3862
2006-02-03 11:40:00,56.95,57.01,56.94,56.94,10030.864197530864,34.056,34.0918,34.05,34.05,10030.8642
2006-02-03 11:45:00,56.96,56.99,56.9,56.95,11133.156966490298,34.0619,34.0799,34.0261,34.056,11133.157
2006-02-03 11:50:00,56.94,56.94,56.91,56.92,1763.668430335097,34.05,34.05,34.032,34.038,1763.6684
2006-02-03 11:55:00,56.92,56.92,56.88,56.89,2976.190476190476,34.038,34.038,34.0141,34.0201,2976.1905
2006-02-03 12:00:00,56.9,56.91,56.88,56.88,3527.336860670194,34.0261,34.032,34.0141,34.0141,3527.3369
2006-02-03 12:05:00,56.89,56.92,56.88,56.9,10692.239858906523,34.0201,34.038,34.0141,34.0261,10692.2399
2006-02-03 12:10:00,56.89,56.89,56.8,56.82,11904.761904761905,34.0201,34.0201,33.9663,33.9782,11904.7619
2006-02-03 12:15:00,56.82,56.82,56.76,56.76,6834.2151675485,33.9782,33.9782,33.9423,33.9423,6834.2152
2006-02-03 12:20:00,56.78,56.84,56.77,56.79,6283.068783068782,33.9543,33.9902,33.9483,33.9603,6283.0688
2006-02-03 12:25:00,56.8,56.85,56.79,56.85,7495.5908289241615,33.9663,33.9962,33.9603,33.9962,7495.5908
2006-02-03 12:30:00,56.85,56.86,56.81,56.84,2425.044091710758,33.9962,34.0021,33.9722,33.9902,2425.0441
2006-02-03 12:35:00,56.84,56.88,56.82,56.83,5180.776014109347,33.9902,34.0141,33.9782,33.9842,5180.776
2006-02-03 12:40:00,56.82,56.84,56.8,56.83,23699.294532627864,33.9782,33.9902,33.9663,33.9842,23699.2945
2006-02-03 12:45:00,56.84,56.85,56.84,56.85,2865.9611992945324,33.9902,33.9962,33.9902,33.9962,2865.9612
2006-02-03 12:50:00,56.84,56.85,56.82,56.85,6172.839506172839,33.9902,33.9962,33.9782,33.9962,6172.8395
2006-02-03 12:55:00,56.83,56.84,56.81,56.83,5952.380952380951,33.9842,33.9902,33.9722,33.9842,5952.381
2006-02-03 13:00:00,56.83,56.87,56.83,56.84,5621.693121693121,33.9842,34.0081,33.9842,33.9902,5621.6931
2006-02-03 13:05:00,56.85,56.86,56.81,56.86,5401.234567901234,33.9962,34.0021,33.9722,34.0021,5401.2346
2006-02-03 13:10:00,56.86,56.86,56.83,56.84,4739.858906525573,34.0021,34.0021,33.9842,33.9902,4739.8589
2006-02-03 13:15:00,56.84,56.86,56.84,56.85,9700.176366843032,33.9902,34.0021,33.9902,33.9962,9700.1764
2006-02-03 13:20:00,56.87,56.88,56.85,56.87,47949.735449735446,34.0081,34.0141,33.9962,34.0081,47949.7354
2006-02-03 13:25:00,56.86,56.86,56.81,56.84,9038.80070546737,34.0021,34.0021,33.9722,33.9902,9038.8007
2006-02-03 13:30:00,56.88,56.88,56.81,56.81,12566.137566137564,34.0141,34.0141,33.9722,33.9722,12566.1376
2006-02-03 13:35:00,56.81,56.88,56.81,56.86,12455.90828924162,33.9722,34.0141,33.9722,34.0021,12455.9083
2006-02-03 13:40:00,56.86,56.88,56.82,56.82,23809.52380952381,34.0021,34.0141,33.9782,33.9782,23809.5238
2006-02-03 13:45:00,56.82,56.83,56.8,56.83,73853.61552028218,33.9782,33.9842,33.9663,33.9842,73853.6155
2006-02-03 13:50:00,56.83,56.85,56.81,56.84,6503.5273368606695,33.9842,33.9962,33.9722,33.9902,6503.5273
2006-02-03 13:55:00,56.83,56.84,56.81,56.84,7275.132275132274,33.9842,33.9902,33.9722,33.9902,7275.1323
2006-02-03 14:00:00,56.84,56.84,56.8,56.84,8487.654320987653,33.9902,33.9902,33.9663,33.9902,8487.6543
2006-02-03 14:05:00,56.84,56.85,56.81,56.83,5842.151675485008,33.9902,33.9962,33.9722,33.9842,5842.1517
2006-02-03 14:10:00,56.81,56.85,56.79,56.79,17526.455026455023,33.9722,33.9962,33.9603,33.9603,17526.455
2006-02-03 14:15:00,56.79,56.81,56.75,56.77,25573.192239858905,33.9603,33.9722,33.9364,33.9483,25573.1922
2006-02-03 14:20:00,56.76,56.78,56.71,56.78,10912.698412698412,33.9423,33.9543,33.9124,33.9543,10912.6984
2006-02-03 14:25:00,56.79,56.79,56.7,56.71,9810.405643738975,33.9603,33.9603,33.9065,33.9124,9810.4056
2006-02-03 14:30:00,56.71,56.82,56.68,56.81,11574.074074074071,33.9124,33.9782,33.8945,33.9722,11574.0741
2006-02-03 14:35:00,56.82,56.82,56.76,56.79,7716.049382716048,33.9782,33.9782,33.9423,33.9603,7716.0494
2006-02-03 14:40:00,56.79,56.8,56.78,56.78,8597.883597883598,33.9603,33.9663,33.9543,33.9543,8597.8836
2006-02-03 14:45:00,56.79,56.82,56.75,56.8,9920.63492063492,33.9603,33.9782,33.9364,33.9663,9920.6349
2006-02-03 14:50:00,56.77,56.78,56.76,56.78,7716.049382716048,33.9483,33.9543,33.9423,33.9543,7716.0494
2006-02-03 14:55:00,56.78,56.78,56.76,56.76,6172.839506172839,33.9543,33.9543,33.9423,33.9423,6172.8395
2006-02-03 15:00:00,56.76,56.87,56.76,56.87,31856.261022927687,33.9423,34.0081,33.9423,34.0081,31856.261
2006-02-03 15:05:00,56.8,56.87,56.8,56.85,10361.552028218694,33.9663,34.0081,33.9663,33.9962,10361.552
2006-02-03 15:10:00,56.87,56.87,56.85,56.85,10251.32275132275,34.0081,34.0081,33.9962,33.9962,10251.3228
2006-02-03 15:15:00,56.84,56.85,56.83,56.85,8708.112874779541,33.9902,33.9962,33.9842,33.9962,8708.1129
2006-02-03 15:20:00,56.84,56.86,56.82,56.86,18518.518518518515,33.9902,34.0021,33.9782,34.0021,18518.5185
2006-02-03 15:25:00,56.86,56.87,56.85,56.86,14550.264550264548,34.0021,34.0081,33.9962,34.0021,14550.2646
2006-02-03 15:30:00,56.86,56.86,56.76,56.77,33840.38800705467,34.0021,34.0021,33.9423,33.9483,33840.388
2006-02-03 15:35:00,56.75,56.83,56.75,56.83,34501.76366843033,33.9364,33.9842,33.9364,33.9842,34501.7637
2006-02-03 15:40:00,56.83,56.84,56.82,56.83,27336.860670194,33.9842,33.9902,33.9782,33.9842,27336.8607
2006-02-03 15:45:00,56.83,56.84,56.79,56.84,23589.06525573192,33.9842,33.9902,33.9603,33.9902,23589.0653
2006-02-03 15:50:00,56.84,56.84,56.81,56.82,31966.49029982363,33.9902,33.9902,33.9722,33.9782,31966.4903
2006-02-03 15:55:00,56.83,56.86,56.82,56.85,19069.66490299824,33.9842,34.0021,33.9782,33.9962,19069.6649
2006-02-06 09:30:00,56.75,56.77,56.55,56.55,25793.65079365079,33.9364,33.9483,33.8168,33.8168,25793.6508
2006-02-06 09:35:00,56.59,56.7,56.59,56.66,9149.029982363314,33.8407,33.9065,33.8407,33.8825,9149.03
2006-02-06 09:40:00,56.67,56.75,56.67,56.71,7936.507936507935,33.8885,33.9364,33.8885,33.9124,7936.5079
2006-02-06 09:45:00,56.71,56.74,56.66,56.66,20061.728395061727,33.9124,33.9304,33.8825,33.8825,20061.7284
2006-02-06 09:50:00,56.65,56.65,56.6,56.61,5842.151675485008,33.8766,33.8766,33.8467,33.8526,5842.1517
2006-02-06 09:55:00,56.6,56.61,56.56,56.59,9259.259259259255,33.8467,33.8526,33.8227,33.8407,9259.2593
2006-02-06 10:00:00,56.61,56.78,56.6,56.74,9810.405643738975,33.8526,33.9543,33.8467,33.9304,9810.4056
2006-02-06 10:05:00,56.74,56.75,56.66,56.69,80467.37213403879,33.9304,33.9364,33.8825,33.9005,80467.3721
2006-02-06 10:10:00,56.68,56.77,56.68,56.69,6283.068783068782,33.8945,33.9483,33.8945,33.9005,6283.0688
2006-02-06 10:15:00,56.69,56.75,56.68,56.71,9589.947089947089,33.9005,33.9364,33.8945,33.9124,9589.9471
2006-02-06 10:20:00,56.7,56.78,56.7,56.78,8487.654320987653,33.9065,33.9543,33.9065,33.9543,8487.6543
2006-02-06 10:25:00,56.78,56.78,56.75,56.75,6172.839506172839,33.9543,33.9543,33.9364,33.9364,6172.8395
2006-02-06 10:30:00,56.75,56.78,56.75,56.78,6834.2151675485,33.9364,33.9543,33.9364,33.9543,6834.2152
2006-02-06 10:35:00,56.78,56.78,56.75,56.76,5731.922398589065,33.9543,33.9543,33.9364,33.9423,5731.9224
2006-02-06 10:40:00,56.78,56.78,56.74,56.75,4409.171075837742,33.9543,33.9543,33.9304,33.9364,4409.1711
2006-02-06 10:45:00,56.74,56.78,56.74,56.78,4739.858906525573,33.9304,33.9543,33.9304,33.9543,4739.8589
2006-02-06 10:50:00,56.77,56.81,56.75,56.76,25352.73368606701,33.9483,33.9722,33.9364,33.9423,25352.7337
2006-02-06 10:55:00,56.75,56.83,56.74,56.81,12125.220458553791,33.9364,33.9842,33.9304,33.9722,12125.2205
2006-02-06 11:00:00,56.8,56.86,56.79,56.86,11133.156966490298,33.9663,34.0021,33.9603,34.0021,11133.157
2006-02-06 11:05:00,56.85,56.89,56.83,56.88,11353.615520282186,33.9962,34.0201,33.9842,34.0141,11353.6155
2006-02-06 11:10:00,56.86,56.86,56.82,56.86,10361.552028218694,34.0021,34.0021,33.9782,34.0021,10361.552
2006-02-06 11:15:00,56.85,56.85,56.82,56.85,9810.405643738975,33.9962,33.9962,33.9782,33.9962,9810.4056
2006-02-06 11:20:00,56.85,56.92,56.85,56.92,7605.820105820105,33.9962,34.038,33.9962,34.038,7605.8201
2006-02-06 11:25:00,56.92,56.92,56.9,56.9,5952.380952380951,34.038,34.038,34.0261,34.0261,5952.381
2006-02-06 11:30:00,56.9,56.92,56.8,56.89,12676.366843033507,34.0261,34.038,33.9663,34.0201,12676.3668
2006-02-06 11:35:00,56.89,56.94,56.84,56.94,20392.416225749555,34.0201,34.05,33.9902,34.05,20392.4162
2006-02-06 11:40:00,56.93,56.94,56.93,56.93,9038.80070546737,34.044,34.05,34.044,34.044,9038.8007
2006-02-06 11:45:00,56.92,56.94,56.8,56.9,30533.509700176364,34.038,34.05,33.9663,34.0261,30533.5097
2006-02-06 11:50:00,56.9,56.92,56.89,56.91,14660.493827160491,34.0261,34.038,34.0201,34.032,14660.4938
2006-02-06 11:55:00,56.91,56.92,56.9,56.91,2314.8148148148143,34.032,34.038,34.0261,34.032,2314.8148
2006-02-06 12:00:00,56.9,56.94,56.89,56.94,55665.78483245149,34.0261,34.05,34.0201,34.05,55665.7848
2006-02-06 12:05:00,56.94,57.03,56.92,56.99,34722.22222222222,34.05,34.1038,34.038,34.0799,34722.2222
2006-02-06 12:10:00,56.99,56.99,56.94,56.96,5401.234567901234,34.0799,34.0799,34.05,34.0619,5401.2346
2006-02-06 12:15:00,56.98,56.98,56.89,56.94,12345.679012345678,34.0739,34.0739,34.0201,34.05,12345.679
2006-02-06 12:20:00,56.94,56.94,56.89,56.92,13007.05467372134,34.05,34.05,34.0201,34.038,13007.0547
2006-02-06 12:25:00,56.91,56.91,56.86,56.88,6834.2151675485,34.032,34.032,34.0021,34.0141,6834.2152
2006-02-06 12:30:00,56.9,56.91,56.87,56.91,7605.820105820105,34.0261,34.032,34.0081,34.032,7605.8201
2006-02-06 12:35:00,56.91,56.91,56.86,56.89,7495.5908289241615,34.032,34.032,34.0021,34.0201,7495.5908
2006-02-06 12:40:00,56.89,56.95,56.89,56.95,5511.463844797177,34.0201,34.056,34.0201,34.056,5511.4638
2006-02-06 12:45:00,56.95,56.97,56.95,56.96,2645.502645502645,34.056,34.0679,34.056,34.0619,2645.5026
2006-02-06 12:50:00,56.97,56.97,56.9,56.94,6944.444444444443,34.0679,34.0679,34.0261,34.05,6944.4444
2006-02-06 12:55:00,56.94,56.95,56.93,56.94,2976.190476190476,34.05,34.056,34.044,34.05,2976.1905
2006-02-06 13:00:00,56.94,56.97,56.94,56.97,3196.649029982363,34.05,34.0679,34.05,34.0679,3196.649
2006-02-06 13:05:00,56.97,57.0,56.95,57.0,7495.5908289241615,34.0679,34.0859,34.056,34.0859,7495.5908
2006-02-06 13:10:00,57.0,57.02,56.97,56.97,10802.469135802468,34.0859,34.0978,34.0679,34.0679,10802.4691
2006-02-06 13:15:00,56.96,56.96,56.94,56.95,10471.781305114637,34.0619,34.0619,34.05,34.056,10471.7813
2006-02-06 13:20:00,56.95,56.96,56.92,56.94,4519.400352733685,34.056,34.0619,34.038,34.05,4519.4004
2006-02-06 13:25:00,56.94,56.95,56.92,56.92,8156.966490299823,34.05,34.056,34.038,34.038,8156.9665
2006-02-06 13:30:00,56.94,56.96,56.9,56.92,29651.67548500881,34.05,34.0619,34.0261,34.038,29651.6755
2006-02-06 13:35:00,56.91,56.93,56.85,56.93,20723.104056437387,34.032,34.044,33.9962,34.044,20723.1041
2006-02-06 13:40:00,56.92,56.95,56.92,56.95,6723.985890652557,34.038,34.056,34.038,34.056,6723.9859
2006-02-06 13:45:00,56.95,56.97,56.94,56.97,4739.858906525573,34.056,34.0679,34.05,34.0679,4739.8589
2006-02-06 13:50:00,56.97,56.98,56.93,56.97,10582.01058201058,34.0679,34.0739,34.044,34.0679,10582.0106
2006-02-06 13:55:00,56.98,57.04,56.98,57.04,11684.303350970016,34.0739,34.1098,34.0739,34.1098,11684.3034
2006-02-06 14:00:00,57.03,57.03,56.94,56.97,47398.58906525573,34.1038,34.1038,34.05,34.0679,47398.5891
2006-02-06 14:05:00,56.96,57.09,56.96,57.08,16203.703703703704,34.0619,34.1397,34.0619,34.1337,16203.7037
2006-02-06 14:10:00,57.09,57.1,57.07,57.1,8156.966490299823,34.1397,34.1457,34.1277,34.1457,8156.9665
2006-02-06 14:15:00,57.09,57.1,57.05,57.1,13227.513227513226,34.1397,34.1457,34.1158,34.1457,13227.5132
2006-02-06 14:20:00,57.1,57.15,57.1,57.15,69334.2151675485,34.1457,34.1756,34.1457,34.1756,69334.2152
2006-02-06 14:25:00,57.14,57.14,57.13,57.13,5842.151675485008,34.1696,34.1696,34.1636,34.1636,5842.1517
2006-02-06 14:30:00,57.14,57.14,57.13,57.14,10471.781305114637,34.1696,34.1696,34.1636,34.1696,10471.7813
2006-02-06 14:35:00,57.14,57.2,57.14,57.19,52910.0529100529,34.1696,34.2055,34.1696,34.1995,52910.0529
2006-02-06 14:40:00,57.18,57.19,57.14,57.15,11684.303350970016,34.1935,34.1995,34.1696,34.1756,11684.3034
2006-02-06 14:45:00,57.16,57.24,57.15,57.22,45414.462081128746,34.1815,34.2294,34.1756,34.2174,45414.4621
2006-02-06 14:50:00,57.22,57.26,57.14,57.17,15652.557319223984,34.2174,34.2413,34.1696,34.1875,15652.5573
2006-02-06 14:55:00,57.17,57.22,57.14,57.14,9479.717813051146,34.1875,34.2174,34.1696,34.1696,9479.7178
2006-02-06 15:00:00,57.14,57.14,57.12,57.14,11684.303350970016,34.1696,34.1696,34.1576,34.1696,11684.3034
2006-02-06 15:05:00,57.14,57.22,57.14,57.22,11574.074074074071,34.1696,34.2174,34.1696,34.2174,11574.0741
2006-02-06 15:10:00,57.22,57.24,57.2,57.24,8377.42504409171,34.2174,34.2294,34.2055,34.2294,8377.425
2006-02-06 15:15:00,57.24,57.26,57.23,57.25,31305.11463844797,34.2294,34.2413,34.2234,34.2354,31305.1146
2006-02-06 15:20:00,57.25,57.29,57.25,57.29,9589.947089947089,34.2354,34.2593,34.2354,34.2593,9589.9471
2006-02-06 15:25:00,57.29,57.34,57.29,57.32,18077.60141093474,34.2593,34.2892,34.2593,34.2772,18077.6014
2006-02-06 15:30:00,57.33,57.4,57.3,57.31,43099.64726631393,34.2832,34.3251,34.2653,34.2712,43099.6473
2006-02-06 15:35:00,57.3,57.34,57.27,57.31,36485.89065255732,34.2653,34.2892,34.2473,34.2712,36485.8907
2006-02-06 15:40:00,57.31,57.34,57.29,57.32,34281.305114638446,34.2712,34.2892,34.2593,34.2772,34281.3051
2006-02-06 15:45:00,57.31,57.34,57.29,57.34,28880.07054673721,34.2712,34.2892,34.2593,34.2892,28880.0705
2006-02-06 15:50:00,57.34,57.43,57.34,57.38,61177.24867724867,34.2892,34.343,34.2892,34.3131,61177.2487
2006-02-06 15:55:00,57.38,57.39,57.34,57.37,26785.714285714283,34.3131,34.3191,34.2892,34.3071,26785.7143
2006-02-07 09:30:00,57.37,57.43,57.29,57.42,46957.67195767196,34.3071,34.343,34.2593,34.337,46957.672
2006-02-07 09:35:00,57.37,57.45,57.31,57.42,17195.767195767196,34.3071,34.355,34.2712,34.337,17195.7672
2006-02-07 09:40:00,57.42,57.43,57.34,57.37,7936.507936507935,34.337,34.343,34.2892,34.3071,7936.5079
2006-02-07 09:45:00,57.38,57.52,57.38,57.43,11904.761904761905,34.3131,34.3968,34.3131,34.343,11904.7619
2006-02-07 09:50:00,57.42,57.49,57.4,57.48,19179.894179894178,34.337,34.3789,34.3251,34.3729,19179.8942
2006-02-07 09:55:00,57.48,57.49,57.43,57.49,31305.11463844797,34.3729,34.3789,34.343,34.3789,31305.1146
2006-02-07 10:00:00,57.48,57.61,57.48,57.61,40343.91534391534,34.3729,34.4506,34.3729,34.4506,40343.9153
2006-02-07 10:05:00,57.61,57.61,57.45,57.49,17967.3721340388,34.4506,34.4506,34.355,34.3789,17967.3721
2006-02-07 10:10:00,57.5,57.5,57.43,57.47,27888.00705467372,34.3849,34.3849,34.343,34.3669,27888.0071
2006-02-07 10:15:00,57.48,57.53,57.47,57.47,16313.932980599646,34.3729,34.4028,34.3669,34.3669,16313.933
2006-02-07 10:20:00,57.47,57.49,57.43,57.43,24360.670194003524,34.3669,34.3789,34.343,34.343,24360.6702
2006-02-07 10:25:00,57.43,57.43,57.38,57.4,18959.43562610229,34.343,34.343,34.3131,34.3251,18959.4356
2006-02-07 10:30:00,57.4,57.42,57.4,57.42,10030.864197530864,34.3251,34.337,34.3251,34.337,10030.8642
2006-02-07 10:35:00,57.41,57.44,57.41,57.44,19069.66490299824,34.331,34.349,34.331,34.349,19069.6649
2006-02-07 10:40:00,57.44,57.51,57.42,57.51,41556.43738977072,34.349,34.3908,34.337,34.3908,41556.4374
2006-02-07 10:45:00,57.51,57.52,57.43,57.48,19069.66490299824,34.3908,34.3968,34.343,34.3729,19069.6649
2006-02-07 10:50:00,57.49,57.51,57.4,57.44,12786.596119929452,34.3789,34.3908,34.3251,34.349,12786.5961
2006-02-07 10:55:00,57.44,57.48,57.43,57.47,10802.469135802468,34.349,34.3729,34.343,34.3669,10802.4691
2006-02-07 11:00:00,57.47,57.53,57.46,57.53,13999.11816578483,34.3669,34.4028,34.3609,34.4028,13999.1182
2006-02-07 11:05:00,57.52,57.61,57.52,57.59,33399.47089947089,34.3968,34.4506,34.3968,34.4387,33399.4709
2006-02-07 11:10:00,57.6,57.66,57.59,57.65,34281.305114638446,34.4446,34.4805,34.4387,34.4745,34281.3051
2006-02-07 11:15:00,57.66,57.73,57.65,57.73,34171.0758377425,34.4805,34.5224,34.4745,34.5224,34171.0758
2006-02-07 11:20:00,57.74,57.82,57.73,57.82,32848.324514991175,34.5284,34.5762,34.5224,34.5762,32848.3245
2006-02-07 11:25:00,57.82,57.86,57.77,57.82,26344.79717813051,34.5762,34.6001,34.5463,34.5762,26344.7972
2006-02-07 11:30:00,57.82,57.88,57.79,57.8,20061.728395061727,34.5762,34.6121,34.5583,34.5642,20061.7284
2006-02-07 11:35:00,57.8,57.83,57.71,57.72,12566.137566137564,34.5642,34.5822,34.5104,34.5164,12566.1376
2006-02-07 11:40:00,57.7,57.72,57.69,57.7,27667.548500881832,34.5044,34.5164,34.4985,34.5044,27667.5485
2006-02-07 11:45:00,57.7,57.73,57.67,57.67,45524.69135802469,34.5044,34.5224,34.4865,34.4865,45524.6914
2006-02-07 11:50:00,57.67,57.67,57.56,57.56,12014.991181657848,34.4865,34.4865,34.4207,34.4207,12014.9912
2006-02-07 11:55:00,57.56,57.69,57.56,57.63,10361.552028218694,34.4207,34.4985,34.4207,34.4626,10361.552
2006-02-07 12:00:00,57.62,57.66,57.53,57.61,14770.723104056437,34.4566,34.4805,34.4028,34.4506,14770.7231
2006-02-07 12:05:00,57.56,57.61,57.53,57.53,16534.391534391532,34.4207,34.4506,34.4028,34.4028,16534.3915
2006-02-07 12:10:00,57.53,57.55,57.43,57.43,30092.592592592588,34.4028,34.4147,34.343,34.343,30092.5926
2006-02-07 12:15:00,57.44,57.44,57.43,57.43,35383.59788359788,34.349,34.349,34.343,34.343,35383.5979
2006-02-07 12:20:00,57.43,57.47,57.43,57.44,13447.971781305114,34.343,34.3669,34.343,34.349,13447.9718
2006-02-07 12:25:00,57.43,57.47,57.43,57.46,9369.488536155202,34.343,34.3669,34.343,34.3609,9369.4885
2006-02-07 12:30:00,57.46,57.5,57.43,57.5,11353.615520282186,34.3609,34.3849,34.343,34.3849,11353.6155
2006-02-07 12:35:00,57.5,57.52,57.48,57.52,22817.460317460314,34.3849,34.3968,34.3729,34.3968,22817.4603
2006-02-07 12:40:00,57.52,57.53,57.5,57.5,16203.703703703704,34.3968,34.4028,34.3849,34.3849,16203.7037
2006-02-07 12:45:00,57.49,57.5,57.48,57.48,5180.776014109347,34.3789,34.3849,34.3729,34.3729,5180.776
2006-02-07 12:50:00,57.49,57.53,57.49,57.53,36816.578483245146,34.3789,34.4028,34.3789,34.4028,36816.5785
2006-02-07 12:55:00,57.53,57.53,57.47,57.48,6062.610229276896,34.4028,34.4028,34.3669,34.3729,6062.6102
2006-02-07 13:00:00,57.48,57.48,57.43,57.43,17967.3721340388,34.3729,34.3729,34.343,34.343,17967.3721
2006-02-07 13:05:00,57.4,57.42,57.4,57.4,22266.3139329806,34.3251,34.337,34.3251,34.3251,22266.3139
2006-02-07 13:10:00,57.39,57.42,57.34,57.34,24470.89947089947,34.3191,34.337,34.2892,34.2892,24470.8995
2006-02-07 13:15:00,57.34,57.34,57.31,57.32,38359.78835978836,34.2892,34.2892,34.2712,34.2772,38359.7884
2006-02-07 13:20:00,57.34,57.39,57.33,57.38,37257.49559082892,34.2892,34.3191,34.2832,34.3131,37257.4956
2006-02-07 13:25:00,57.37,57.43,57.36,57.42,20612.87477954145,34.3071,34.343,34.3011,34.337,20612.8748
2006-02-07 13:30:00,57.41,57.42,57.4,57.41,12896.825396825396,34.331,34.337,34.3251,34.331,12896.8254
2006-02-07 13:35:00,57.39,57.41,57.38,57.41,6393.298059964726,34.3191,34.331,34.3131,34.331,6393.2981
2006-02-07 13:40:00,57.41,57.43,57.4,57.43,20723.104056437387,34.331,34.343,34.3251,34.343,20723.1041
2006-02-07 13:45:00,57.42,57.45,57.41,57.45,8708.112874779541,34.337,34.355,34.331,34.355,8708.1129
2006-02-07 13:50:00,57.43,57.55,57.43,57.54,32076.719576719574,34.343,34.4147,34.343,34.4088,32076.7196
2006-02-07 13:55:00,57.53,57.54,57.5,57.52,12014.991181657848,34.4028,34.4088,34.3849,34.3968,12014.9912
2006-02-07 14:00:00,57.52,57.52,57.5,57.52,11574.074074074071,34.3968,34.3968,34.3849,34.3968,11574.0741
2006-02-07 14:05:00,57.52,57.57,57.52,57.53,19951.499118165782,34.3968,34.4267,34.3968,34.4028,19951.4991
2006-02-07 14:10:00,57.54,57.56,57.53,57.56,7495.5908289241615,34.4088,34.4207,34.4028,34.4207,7495.5908
2006-02-07 14:15:00,57.56,57.6,57.55,57.59,14329.805996472662,34.4207,34.4446,34.4147,34.4387,14329.806
2006-02-07 14:20:00,57.59,57.62,57.57,57.6,21715.16754850088,34.4387,34.4566,34.4267,34.4446,21715.1675
2006-02-07 14:25:00,57.6,57.69,57.6,57.69,19179.894179894178,34.4446,34.4985,34.4446,34.4985,19179.8942
2006-02-07 14:30:00,57.69,57.69,57.65,57.65,18959.43562610229,34.4985,34.4985,34.4745,34.4745,18959.4356
2006-02-07 14:35:00,57.65,57.66,57.61,57.62,12235.449735449734,34.4745,34.4805,34.4506,34.4566,12235.4497
2006-02-07 14:40:00,57.62,57.64,57.62,57.63,11022.927689594357,34.4566,34.4686,34.4566,34.4626,11022.9277
2006-02-07 14:45:00,57.63,57.66,57.63,57.63,12676.366843033507,34.4626,34.4805,34.4626,34.4626,12676.3668
2006-02-07 14:50:00,57.62,57.64,57.61,57.61,18298.059964726628,34.4566,34.4686,34.4506,34.4506,18298.06
2006-02-07 14:55:00,57.61,57.63,57.53,57.57,17195.767195767196,34.4506,34.4626,34.4028,34.4267,17195.7672
2006-02-07 15:00:00,57.58,57.59,57.53,57.53,13447.971781305114,34.4327,34.4387,34.4028,34.4028,13447.9718
2006-02-07 15:05:00,57.53,57.53,57.49,57.53,5842.151675485008,34.4028,34.4028,34.3789,34.4028,5842.1517
2006-02-07 15:10:00,57.52,57.54,57.48,57.53,16644.620811287477,34.3968,34.4088,34.3729,34.4028,16644.6208
2006-02-07 15:15:00,57.53,57.53,57.52,57.53,12566.137566137564,34.4028,34.4028,34.3968,34.4028,12566.1376
2006-02-07 15:20:00,57.53,57.64,57.53,57.59,30202.821869488533,34.4028,34.4686,34.4028,34.4387,30202.8219
2006-02-07 15:25:00,57.59,57.61,57.58,57.59,25683.421516754846,34.4387,34.4506,34.4327,34.4387,25683.4215
2006-02-07 15:30:00,57.6,57.62,57.59,57.61,28659.611992945323,34.4446,34.4566,34.4387,34.4506,28659.612
2006-02-07 15:35:00,57.62,57.66,57.61,57.63,24140.21164021164,34.4566,34.4805,34.4506,34.4626,24140.2116
2006-02-07 15:40:00,57.63,57.64,57.63,57.64,27116.402116402114,34.4626,34.4686,34.4626,34.4686,27116.4021
2006-02-07 15:45:00,57.64,57.67,57.62,57.63,41556.43738977072,34.4686,34.4865,34.4566,34.4626,41556.4374
2006-02-07 15:50:00,57.63,57.66,57.63,57.65,48280.42328042328,34.4626,34.4805,34.4626,34.4745,48280.4233
2006-02-07 15:55:00,57.64,57.66,57.64,57.65,32407.407407407405,34.4686,34.4805,34.4686,34.4745,32407.4074
2006-02-08 09:30:00,57.11,57.15,56.93,57.11,274470.8994708994,34.1516,34.1756,34.044,34.1516,274470.8995
2006-02-08 09:35:00,57.1,57.18,57.08,57.18,25903.880070546733,34.1457,34.1935,34.1337,34.1935,25903.8801
2006-02-08 09:40:00,57.2,57.34,57.19,57.33,22045.85537918871,34.2055,34.2892,34.1995,34.2832,22045.8554
2006-02-08 09:45:00,57.31,57.31,57.05,57.13,33619.92945326278,34.2712,34.2712,34.1158,34.1636,33619.9295
2006-02-08 09:50:00,57.13,57.29,57.11,57.24,28549.38271604938,34.1636,34.2593,34.1516,34.2294,28549.3827
2006-02-08 09:55:00,57.24,57.24,57.1,57.18,20723.104056437387,34.2294,34.2294,34.1457,34.1935,20723.1041
2006-02-08 10:00:00,57.18,57.26,57.15,57.25,9920.63492063492,34.1935,34.2413,34.1756,34.2354,9920.6349
2006-02-08 10:05:00,57.23,57.24,57.11,57.13,16644.620811287477,34.2234,34.2294,34.1516,34.1636,16644.6208
2006-02-08 10:10:00,57.13,57.14,57.1,57.11,22927.68959435626,34.1636,34.1696,34.1457,34.1516,22927.6896
2006-02-08 10:15:00,57.1,57.17,57.1,57.15,14770.723104056437,34.1457,34.1875,34.1457,34.1756,14770.7231
2006-02-08 10:20:00,57.14,57.21,57.14,57.19,9810.405643738975,34.1696,34.2114,34.1696,34.1995,9810.4056
2006-02-08 10:25:00,57.2,57.24,57.16,57.24,13117.283950617282,34.2055,34.2294,34.1815,34.2294,13117.284
2006-02-08 10:30:00,57.24,57.24,57.15,57.21,5842.151675485008,34.2294,34.2294,34.1756,34.2114,5842.1517
2006-02-08 10:35:00,57.18,57.18,57.11,57.11,12125.220458553791,34.1935,34.1935,34.1516,34.1516,12125.2205
2006-02-08 10:40:00,57.11,57.13,57.09,57.11,32958.55379188712,34.1516,34.1636,34.1397,34.1516,32958.5538
2006-02-08 10:45:00,57.12,57.16,57.12,57.15,11904.761904761905,34.1576,34.1815,34.1576,34.1756,11904.7619
2006-02-08 10:50:00,57.15,57.15,57.12,57.14,11463.84479717813,34.1756,34.1756,34.1576,34.1696,11463.8448
2006-02-08 10:55:00,57.14,57.15,57.12,57.13,8377.42504409171,34.1696,34.1756,34.1576,34.1636,8377.425
2006-02-08 11:00:00,57.13,57.14,57.12,57.14,9479.717813051146,34.1636,34.1696,34.1576,34.1696,9479.7178
2006-02-08 11:05:00,57.14,57.16,57.13,57.14,7164.902998236331,34.1696,34.1815,34.1636,34.1696,7164.903
2006-02-08 11:10:00,57.14,57.17,57.12,57.16,10802.469135802468,34.1696,34.1875,34.1576,34.1815,10802.4691
2006-02-08 11:15:00,57.16,57.17,57.13,57.14,8487.654320987653,34.1815,34.1875,34.1636,34.1696,8487.6543
2006-02-08 11:20:00,57.13,57.16,57.12,57.15,13558.201058201055,34.1636,34.1815,34.1576,34.1756,13558.2011
2006-02-08 11:25:00,57.15,57.16,57.11,57.11,91931.21693121691,34.1756,34.1815,34.1516,34.1516,91931.2169
2006-02-08 11:30:00,57.11,57.13,57.11,57.13,32076.719576719574,34.1516,34.1636,34.1516,34.1636,32076.7196
2006-02-08 11:35:00,57.13,57.14,57.12,57.13,27006.17283950617,34.1636,34.1696,34.1576,34.1636,27006.1728
2006-02-08 11:40:00,57.13,57.16,57.13,57.16,7275.132275132274,34.1636,34.1815,34.1636,34.1815,7275.1323
2006-02-08 11:45:00,57.15,57.15,57.13,57.15,5401.234567901234,34.1756,34.1756,34.1636,34.1756,5401.2346
2006-02-08 11:50:00,57.13,57.14,57.13,57.14,6283.068783068782,34.1636,34.1696,34.1636,34.1696,6283.0688
2006-02-08 11:55:00,57.14,57.15,57.12,57.14,7605.820105820105,34.1696,34.1756,34.1576,34.1696,7605.8201
2006-02-08 12:00:00,57.14,57.14,57.12,57.13,3527.336860670194,34.1696,34.1696,34.1576,34.1636,3527.3369
2006-02-08 12:05:00,57.13,57.14,57.11,57.12,6172.839506172839,34.1636,34.1696,34.1516,34.1576,6172.8395
2006-02-08 12:10:00,57.12,57.13,57.12,57.12,6283.068783068782,34.1576,34.1636,34.1576,34.1576,6283.0688
2006-02-08 12:15:00,57.12,57.14,57.12,57.14,9479.717813051146,34.1576,34.1696,34.1576,34.1696,9479.7178
2006-02-08 12:20:00,57.14,57.16,57.14,57.14,8818.342151675484,34.1696,34.1815,34.1696,34.1696,8818.3422
2006-02-08 12:25:00,57.14,57.14,57.14,57.14,3637.566137566137,34.1696,34.1696,34.1696,34.1696,3637.5661
2006-02-08 12:30:00,57.14,57.15,57.14,57.15,8267.195767195766,34.1696,34.1756,34.1696,34.1756,8267.1958
2006-02-08 12:35:00,57.16,57.16,57.14,57.14,6062.610229276896,34.1815,34.1815,34.1696,34.1696,6062.6102
2006-02-08 12:40:00,57.14,57.14,57.12,57.13,5291.00529100529,34.1696,34.1696,34.1576,34.1636,5291.0053
2006-02-08 12:45:00,57.14,57.14,57.11,57.11,10692.239858906523,34.1696,34.1696,34.1516,34.1516,10692.2399
2006-02-08 12:50:00,57.11,57.12,57.06,57.07,9369.488536155202,34.1516,34.1576,34.1217,34.1277,9369.4885
2006-02-08 12:55:00,57.08,57.08,57.05,57.06,22486.772486772483,34.1337,34.1337,34.1158,34.1217,22486.7725
2006-02-08 13:00:00,57.05,57.06,57.05,57.05,4960.317460317459,34.1158,34.1217,34.1158,34.1158,4960.3175
2006-02-08 13:05:00,57.05,57.06,57.04,57.04,18298.059964726628,34.1158,34.1217,34.1098,34.1098,18298.06
2006-02-08 13:10:00,57.04,57.04,57.0,57.03,30753.96825396825,34.1098,34.1098,34.0859,34.1038,30753.9683
2006-02-08 13:15:00,57.03,57.03,56.99,56.99,9479.717813051146,34.1038,34.1038,34.0799,34.0799,9479.7178
2006-02-08 13:20:00,56.98,56.99,56.95,56.99,18187.830687830687,34.0739,34.0799,34.056,34.0799,18187.8307
2006-02-08 13:25:00,56.99,57.03,56.99,57.02,7826.278659611992,34.0799,34.1038,34.0799,34.0978,7826.2787
2006-02-08 13:30:00,57.03,57.04,56.99,57.0,10582.01058201058,34.1038,34.1098,34.0799,34.0859,10582.0106
2006-02-08 13:35:00,57.0,57.04,57.0,57.04,7275.132275132274,34.0859,34.1098,34.0859,34.1098,7275.1323
2006-02-08 13:40:00,57.04,57.09,57.04,57.09,11684.303350970016,34.1098,34.1397,34.1098,34.1397,11684.3034
2006-02-08 13:45:00,57.09,57.1,57.07,57.07,6062.610229276896,34.1397,34.1457,34.1277,34.1277,6062.6102
2006-02-08 13:50:00,57.07,57.09,57.06,57.09,6503.5273368606695,34.1277,34.1397,34.1217,34.1397,6503.5273
2006-02-08 13:55:00,57.09,57.1,57.07,57.1,7936.507936507935,34.1397,34.1457,34.1277,34.1457,7936.5079
2006-02-08 14:00:00,57.1,57.14,57.06,57.06,15652.557319223984,34.1457,34.1696,34.1217,34.1217,15652.5573
2006-02-08 14:05:00,57.09,57.12,57.05,57.05,19290.123456790123,34.1397,34.1576,34.1158,34.1158,19290.1235
2006-02-08 14:10:00,57.06,57.1,57.0,57.03,10912.698412698412,34.1217,34.1457,34.0859,34.1038,10912.6984
2006-02-08 14:15:00,57.0,57.04,57.0,57.02,9149.029982363314,34.0859,34.1098,34.0859,34.0978,9149.03
2006-02-08 14:20:00,57.02,57.06,57.02,57.04,8708.112874779541,34.0978,34.1217,34.0978,34.1098,8708.1129
2006-02-08 14:25:00,57.04,57.08,57.04,57.07,6172.839506172839,34.1098,34.1337,34.1098,34.1277,6172.8395
2006-02-08 14:30:00,57.06,57.1,57.04,57.05,5070.546737213404,34.1217,34.1457,34.1098,34.1158,5070.5467
2006-02-08 14:35:00,57.05,57.05,57.02,57.03,19400.352733686064,34.1158,34.1158,34.0978,34.1038,19400.3527
2006-02-08 14:40:00,57.03,57.06,57.03,57.04,14770.723104056437,34.1038,34.1217,34.1038,34.1098,14770.7231
2006-02-08 14:45:00,57.04,57.06,57.03,57.04,12896.825396825396,34.1098,34.1217,34.1038,34.1098,12896.8254
2006-02-08 14:50:00,57.04,57.04,57.03,57.04,11794.53262786596,34.1098,34.1098,34.1038,34.1098,11794.5326
2006-02-08 14:55:00,57.04,57.04,57.02,57.03,7495.5908289241615,34.1098,34.1098,34.0978,34.1038,7495.5908
2006-02-08 15:00:00,57.03,57.05,56.94,57.04,29982.36331569665,34.1038,34.1158,34.05,34.1098,29982.3633
2006-02-08 15:05:00,57.04,57.13,57.03,57.13,12345.679012345678,34.1098,34.1636,34.1038,34.1636,12345.679
2006-02-08 15:10:00,57.12,57.13,56.99,57.08,23148.148148148142,34.1576,34.1636,34.0799,34.1337,23148.1481
2006-02-08 15:15:00,57.13,57.15,57.12,57.15,16093.474426807756,34.1636,34.1756,34.1576,34.1756,16093.4744
2006-02-08 15:20:00,57.15,57.19,57.14,57.19,14660.493827160491,34.1756,34.1995,34.1696,34.1995,14660.4938
2006-02-08 15:25:00,57.19,57.19,57.16,57.19,7164.902998236331,34.1995,34.1995,34.1815,34.1995,7164.903
2006-02-08 15:30:00,57.19,57.2,57.17,57.17,10361.552028218694,34.1995,34.2055,34.1875,34.1875,10361.552
2006-02-08 15:35:00,57.17,57.17,57.14,57.14,19951.499118165782,34.1875,34.1875,34.1696,34.1696,19951.4991
2006-02-08 15:40:00,57.15,57.15,57.13,57.14,13447.971781305114,34.1756,34.1756,34.1636,34.1696,13447.9718
2006-02-08 15:45:00,57.14,57.14,57.09,57.14,20833.33333333333,34.1696,34.1696,34.1397,34.1696,20833.3333
2006-02-08 15:50:00,57.14,57.14,57.13,57.14,16975.308641975305,34.1696,34.1696,34.1636,34.1696,16975.3086
2006-02-08 15:55:00,57.14,57.14,57.11,57.11,16644.620811287477,34.1696,34.1696,34.1516,34.1516,16644.6208
2006-02-09 09:30:00,57.34,57.34,57.2,57.24,28328.92416225749,34.2892,34.2892,34.2055,34.2294,28328.9242
2006-02-09 09:35:00,57.24,57.32,57.14,57.24,21825.396825396823,34.2294,34.2772,34.1696,34.2294,21825.3968
2006-02-09 09:40:00,57.28,57.3,57.2,57.27,8156.966490299823,34.2533,34.2653,34.2055,34.2473,8156.9665
2006-02-09 09:45:00,57.28,57.33,57.15,57.2,20612.87477954145,34.2533,34.2832,34.1756,34.2055,20612.8748
2006-02-09 09:50:00,57.16,57.22,57.02,57.08,19179.894179894178,34.1815,34.2174,34.0978,34.1337,19179.8942
2006-02-09 09:55:00,57.07,57.14,56.97,57.04,30313.05114638448,34.1277,34.1696,34.0679,34.1098,30313.0511
2006-02-09 10:00:00,57.04,57.11,57.0,57.11,13337.742504409169,34.1098,34.1516,34.0859,34.1516,13337.7425
2006-02-09 10:05:00,57.11,57.28,57.11,57.22,25573.192239858905,34.1516,34.2533,34.1516,34.2174,25573.1922
2006-02-09 10:10:00,57.25,57.32,57.24,57.29,18628.74779541446,34.2354,34.2772,34.2294,34.2593,18628.7478
2006-02-09 10:15:00,57.29,57.33,57.29,57.32,13668.430335097,34.2593,34.2832,34.2593,34.2772,13668.4303
2006-02-09 10:20:00,57.32,57.38,57.32,57.35,14550.264550264548,34.2772,34.3131,34.2772,34.2952,14550.2646
2006-02-09 10:25:00,57.37,57.42,57.37,57.42,8267.195767195766,34.3071,34.337,34.3071,34.337,8267.1958
2006-02-09 10:30:00,57.42,57.48,57.4,57.47,12345.679012345678,34.337,34.3729,34.3251,34.3669,12345.679
2006-02-09 10:35:00,57.46,57.52,57.46,57.48,15101.410934744266,34.3609,34.3968,34.3609,34.3729,15101.4109
2006-02-09 10:40:00,57.47,57.48,57.37,57.4,14770.723104056437,34.3669,34.3729,34.3071,34.3251,14770.7231
2006-02-09 10:45:00,57.43,57.43,57.3,57.38,17636.68430335097,34.343,34.343,34.2653,34.3131,17636.6843
2006-02-09 10:50:00,57.39,57.47,57.39,57.45,13888.888888888889,34.3191,34.3669,34.3191,34.355,13888.8889
2006-02-09 10:55:00,57.45,57.48,57.42,57.43,7495.5908289241615,34.355,34.3729,34.337,34.343,7495.5908
2006-02-09 11:00:00,57.43,57.47,57.38,57.38,7385.361552028218,34.343,34.3669,34.3131,34.3131,7385.3616
2006-02-09 11:05:00,57.35,57.45,57.34,57.43,18077.60141093474,34.2952,34.355,34.2892,34.343,18077.6014
2006-02-09 11:10:00,57.43,57.47,57.42,57.47,9810.405643738975,34.343,34.3669,34.337,34.3669,9810.4056
2006-02-09 11:15:00,57.47,57.47,57.43,57.43,4519.400352733685,34.3669,34.3669,34.343,34.343,4519.4004
2006-02-09 11:20:00,57.43,57.48,57.43,57.47,13778.659611992944,34.343,34.3729,34.343,34.3669,13778.6596
2006-02-09 11:25:00,57.44,57.45,57.44,57.45,7164.902998236331,34.349,34.355,34.349,34.355,7164.903
2006-02-09 11:30:00,57.45,57.51,57.44,57.45,10030.864197530864,34.355,34.3908,34.349,34.355,10030.8642
2006-02-09 11:35:00,57.49,57.6,57.46,57.6,54343.03350970017,34.3789,34.4446,34.3609,34.4446,54343.0335
2006-02-09 11:40:00,57.56,57.59,57.55,57.57,4850.088183421516,34.4207,34.4387,34.4147,34.4267,4850.0882
2006-02-09 11:45:00,57.57,57.57,57.51,57.56,6613.756613756613,34.4267,34.4267,34.3908,34.4207,6613.7566
2006-02-09 11:50:00,57.56,57.6,57.51,57.53,15983.245149911814,34.4207,34.4446,34.3908,34.4028,15983.2451
2006-02-09 11:55:00,57.53,57.54,57.43,57.46,42548.50088183421,34.4028,34.4088,34.343,34.3609,42548.5009
2006-02-09 12:00:00,57.43,57.45,57.34,57.39,46516.754850088175,34.343,34.355,34.2892,34.3191,46516.7549
2006-02-09 12:05:00,57.39,57.45,57.34,57.4,17085.53791887125,34.3191,34.355,34.2892,34.3251,17085.5379
2006-02-09 12:10:00,57.4,57.45,57.39,57.43,5291.00529100529,34.3251,34.355,34.3191,34.343,5291.0053
2006-02-09 12:15:00,57.43,57.49,57.42,57.43,10582.01058201058,34.343,34.3789,34.337,34.343,10582.0106
2006-02-09 12:20:00,57.45,57.5,57.43,57.48,7605.820105820105,34.355,34.3849,34.343,34.3729,7605.8201
2006-02-09 12:25:00,57.49,57.53,57.49,57.52,4629.629629629629,34.3789,34.4028,34.3789,34.3968,4629.6296
2006-02-09 12:30:00,57.52,57.52,57.5,57.5,4188.712522045855,34.3968,34.3968,34.3849,34.3849,4188.7125
2006-02-09 12:35:00,57.5,57.56,57.5,57.56,8487.654320987653,34.3849,34.4207,34.3849,34.4207,8487.6543
2006-02-09 12:40:00,57.56,57.59,57.56,57.56,10582.01058201058,34.4207,34.4387,34.4207,34.4207,10582.0106
2006-02-09 12:45:00,57.57,57.6,57.56,57.57,8708.112874779541,34.4267,34.4446,34.4207,34.4267,8708.1129
2006-02-09 12:50:00,57.57,57.6,57.52,57.52,11353.615520282186,34.4267,34.4446,34.3968,34.3968,11353.6155
2006-02-09 12:55:00,57.54,57.55,57.51,57.53,3306.8783068783064,34.4088,34.4147,34.3908,34.4028,3306.8783
2006-02-09 13:00:00,57.53,57.63,57.53,57.54,16754.85008818342,34.4028,34.4626,34.4028,34.4088,16754.8501
2006-02-09 13:05:00,57.58,57.59,57.54,57.54,3417.10758377425,34.4327,34.4387,34.4088,34.4088,3417.1076
2006-02-09 13:10:00,57.55,57.6,57.55,57.6,3306.8783068783064,34.4147,34.4446,34.4147,34.4446,3306.8783
2006-02-09 13:15:00,57.6,57.66,57.59,57.62,29872.1340388007,34.4446,34.4805,34.4387,34.4566,29872.134
2006-02-09 13:20:00,57.62,57.65,57.61,57.62,8928.571428571428,34.4566,34.4745,34.4506,34.4566,8928.5714
2006-02-09 13:25:00,57.63,57.67,57.62,57.64,13558.201058201055,34.4626,34.4865,34.4566,34.4686,13558.2011
2006-02-09 13:30:00,57.64,57.65,57.62,57.64,14880.95238095238,34.4686,34.4745,34.4566,34.4686,14880.9524
2006-02-09 13:35:00,57.66,57.71,57.65,57.67,17085.53791887125,34.4805,34.5104,34.4745,34.4865,17085.5379
2006-02-09 13:40:00,57.67,57.79,57.67,57.77,27557.319223985887,34.4865,34.5583,34.4865,34.5463,27557.3192
2006-02-09 13:45:00,57.77,57.79,57.73,57.73,17746.91358024691,34.5463,34.5583,34.5224,34.5224,17746.9136
2006-02-09 13:50:00,57.73,57.76,57.66,57.75,11904.761904761905,34.5224,34.5403,34.4805,34.5343,11904.7619
2006-02-09 13:55:00,57.76,57.78,57.72,57.74,11243.38624338624,34.5403,34.5523,34.5164,34.5284,11243.3862
2006-02-09 14:00:00,57.74,57.77,57.73,57.77,12014.991181657848,34.5284,34.5463,34.5224,34.5463,12014.9912
2006-02-09 14:05:00,57.77,57.78,57.71,57.74,12345.679012345678,34.5463,34.5523,34.5104,34.5284,12345.679
2006-02-09 14:10:00,57.74,57.77,57.73,57.76,5731.922398589065,34.5284,34.5463,34.5224,34.5403,5731.9224
2006-02-09 14:15:00,57.74,57.78,57.73,57.77,5511.463844797177,34.5284,34.5523,34.5224,34.5463,5511.4638
2006-02-09 14:20:00,57.77,57.77,57.76,57.77,3196.649029982363,34.5463,34.5463,34.5403,34.5463,3196.649
2006-02-09 14:25:00,57.77,57.77,57.74,57.76,5952.380952380951,34.5463,34.5463,34.5284,34.5403,5952.381
2006-02-09 14:30:00,57.74,57.75,57.7,57.75,11133.156966490298,34.5284,34.5343,34.5044,34.5343,11133.157
2006-02-09 14:35:00,57.75,57.8,57.75,57.8,10030.864197530864,34.5343,34.5642,34.5343,34.5642,10030.8642
2006-02-09 14:40:00,57.8,57.85,57.79,57.85,23478.835978835978,34.5642,34.5941,34.5583,34.5941,23478.836
2006-02-09 14:45:00,57.84,57.88,57.81,57.88,68452.38095238095,34.5882,34.6121,34.5702,34.6121,68452.381
2006-02-09 14:50:00,57.88,57.92,57.86,57.86,20171.95767195767,34.6121,34.636,34.6001,34.6001,20171.9577
2006-02-09 14:55:00,57.86,57.88,57.83,57.88,9038.80070546737,34.6001,34.6121,34.5822,34.6121,9038.8007
2006-02-09 15:00:00,57.88,57.89,57.83,57.88,13999.11816578483,34.6121,34.6181,34.5822,34.6121,13999.1182
2006-02-09 15:05:00,57.87,57.91,57.87,57.91,12566.137566137564,34.6061,34.63,34.6061,34.63,12566.1376
2006-02-09 15:10:00,57.92,57.98,57.91,57.97,22376.54320987654,34.636,34.6719,34.63,34.6659,22376.5432
2006-02-09 15:15:00,57.98,58.02,57.97,58.0,31415.34391534391,34.6719,34.6958,34.6659,34.6838,31415.3439
2006-02-09 15:20:00,58.0,58.04,58.0,58.03,23589.06525573192,34.6838,34.7078,34.6838,34.7018,23589.0653
2006-02-09 15:25:00,58.04,58.05,58.02,58.02,38580.246913580246,34.7078,34.7137,34.6958,34.6958,38580.2469
2006-02-09 15:30:00,58.02,58.06,58.01,58.04,77711.6402116402,34.6958,34.7197,34.6898,34.7078,77711.6402
2006-02-09 15:35:00,58.03,58.06,58.03,58.04,28880.07054673721,34.7018,34.7197,34.7018,34.7078,28880.0705
2006-02-09 15:40:00,58.04,58.04,58.02,58.02,22927.68959435626,34.7078,34.7078,34.6958,34.6958,22927.6896
2006-02-09 15:45:00,58.02,58.02,58.0,58.02,20502.6455026455,34.6958,34.6958,34.6838,34.6958,20502.6455
2006-02-09 15:50:00,58.02,58.06,58.02,58.05,53240.74074074074,34.6958,34.7197,34.6958,34.7137,53240.7407
2006-02-09 15:55:00,58.06,58.06,58.01,58.02,83884.47971781304,34.7197,34.7197,34.6898,34.6958,83884.4797
2006-02-10 09:30:00,58.01,58.04,57.88,57.9,27777.777777777774,34.6898,34.7078,34.6121,34.624,27777.7778
2006-02-10 09:35:00,57.89,57.99,57.83,57.84,23919.75308641975,34.6181,34.6779,34.5822,34.5882,23919.7531
2006-02-10 09:40:00,57.84,57.92,57.8,57.89,24250.440917107582,34.5882,34.636,34.5642,34.6181,24250.4409
2006-02-10 09:45:00,57.83,57.85,57.76,57.82,21384.47971781305,34.5822,34.5941,34.5403,34.5762,21384.4797
2006-02-10 09:50:00,57.83,57.83,57.79,57.8,18628.74779541446,34.5822,34.5822,34.5583,34.5642,18628.7478
2006-02-10 09:55:00,57.8,57.83,57.79,57.83,11133.156966490298,34.5642,34.5822,34.5583,34.5822,11133.157
2006-02-10 10:00:00,57.83,57.86,57.8,57.86,13117.283950617282,34.5822,34.6001,34.5642,34.6001,13117.284
2006-02-10 10:05:00,57.86,57.86,57.81,57.82,13007.05467372134,34.6001,34.6001,34.5702,34.5762,13007.0547
2006-02-10 10:10:00,57.81,57.86,57.81,57.85,10361.552028218694,34.5702,34.6001,34.5702,34.5941,10361.552
2006-02-10 10:15:00,57.85,57.85,57.74,57.75,13778.659611992944,34.5941,34.5941,34.5284,34.5343,13778.6596
2006-02-10 10:20:00,57.74,57.78,57.73,57.78,17526.455026455023,34.5284,34.5523,34.5224,34.5523,17526.455
2006-02-10 10:25:00,57.78,57.83,57.77,57.77,17526.455026455023,34.5523,34.5822,34.5463,34.5463,17526.455
2006-02-10 10:30:00,57.78,57.88,57.78,57.83,10802.469135802468,34.5523,34.6121,34.5523,34.5822,10802.4691
2006-02-10 10:35:00,57.84,57.88,57.68,57.76,22156.08465608465,34.5882,34.6121,34.4925,34.5403,22156.0847
2006-02-10 10:40:00,57.73,57.83,57.73,57.75,15211.64021164021,34.5224,34.5822,34.5224,34.5343,15211.6402
2006-02-10 10:45:00,57.76,57.81,57.75,57.78,11574.074074074071,34.5403,34.5702,34.5343,34.5523,11574.0741
2006-02-10 10:50:00,57.76,57.82,57.76,57.82,5952.380952380951,34.5403,34.5762,34.5403,34.5762,5952.381
2006-02-10 10:55:00,57.82,57.82,57.74,57.78,6172.839506172839,34.5762,34.5762,34.5284,34.5523,6172.8395
2006-02-10 11:00:00,57.79,57.83,57.75,57.83,18849.206349206343,34.5583,34.5822,34.5343,34.5822,18849.2063
2006-02-10 11:05:00,57.82,57.88,57.82,57.86,12896.825396825396,34.5762,34.6121,34.5762,34.6001,12896.8254
2006-02-10 11:10:00,57.86,57.86,57.83,57.83,11243.38624338624,34.6001,34.6001,34.5822,34.5822,11243.3862
2006-02-10 11:15:00,57.82,57.83,57.82,57.82,4078.483245149912,34.5762,34.5822,34.5762,34.5762,4078.4832
2006-02-10 11:20:00,57.82,57.9,57.82,57.88,21604.938271604937,34.5762,34.624,34.5762,34.6121,21604.9383
2006-02-10 11:25:00,57.84,57.84,57.81,57.83,7605.820105820105,34.5882,34.5882,34.5702,34.5822,7605.8201
2006-02-10 11:30:00,57.82,57.83,57.82,57.83,9479.717813051146,34.5762,34.5822,34.5762,34.5822,9479.7178
2006-02-10 11:35:00,57.84,57.86,57.82,57.86,7385.361552028218,34.5882,34.6001,34.5762,34.6001,7385.3616
2006-02-10 11:40:00,57.87,57.87,57.84,57.86,9369.488536155202,34.6061,34.6061,34.5882,34.6001,9369.4885
2006-02-10 11:45:00,57.86,57.88,57.84,57.86,5842.151675485008,34.6001,34.6121,34.5882,34.6001,5842.1517
2006-02-10 11:50:00,57.86,57.89,57.85,57.87,7495.5908289241615,34.6001,34.6181,34.5941,34.6061,7495.5908
2006-02-10 11:55:00,57.87,57.87,57.85,57.86,6283.068783068782,34.6061,34.6061,34.5941,34.6001,6283.0688
2006-02-10 12:00:00,57.86,57.9,57.85,57.86,13117.283950617282,34.6001,34.624,34.5941,34.6001,13117.284
2006-02-10 12:05:00,57.85,57.88,57.83,57.86,6283.068783068782,34.5941,34.6121,34.5822,34.6001,6283.0688
2006-02-10 12:10:00,57.85,57.88,57.84,57.85,5291.00529100529,34.5941,34.6121,34.5882,34.5941,5291.0053
2006-02-10 12:15:00,57.85,57.88,57.83,57.87,4519.400352733685,34.5941,34.6121,34.5822,34.6061,4519.4004
2006-02-10 12:20:00,57.88,57.92,57.87,57.87,25793.65079365079,34.6121,34.636,34.6061,34.6061,25793.6508
2006-02-10 12:25:00,57.87,57.91,57.85,57.91,7936.507936507935,34.6061,34.63,34.5941,34.63,7936.5079
2006-02-10 12:30:00,57.91,57.92,57.9,57.92,5401.234567901234,34.63,34.636,34.624,34.636,5401.2346
2006-02-10 12:35:00,57.94,58.02,57.92,57.99,9589.947089947089,34.648,34.6958,34.636,34.6779,9589.9471
2006-02-10 12:40:00,57.99,57.99,57.95,57.95,4298.941798941799,34.6779,34.6779,34.6539,34.6539,4298.9418
2006-02-10 12:45:00,57.95,57.98,57.93,57.94,6062.610229276896,34.6539,34.6719,34.642,34.648,6062.6102
2006-02-10 12:50:00,57.94,57.95,57.93,57.93,4960.317460317459,34.648,34.6539,34.642,34.642,4960.3175
2006-02-10 12:55:00,57.93,57.97,57.92,57.97,5731.922398589065,34.642,34.6659,34.636,34.6659,5731.9224
2006-02-10 13:00:00,57.94,57.97,57.92,57.94,5952.380952380951,34.648,34.6659,34.636,34.648,5952.381
2006-02-10 13:05:00,57.94,57.95,57.92,57.95,9920.63492063492,34.648,34.6539,34.636,34.6539,9920.6349
2006-02-10 13:10:00,57.96,58.04,57.96,58.02,10141.093474426809,34.6599,34.7078,34.6599,34.6958,10141.0935
2006-02-10 13:15:00,58.02,58.03,58.0,58.01,15873.015873015873,34.6958,34.7018,34.6838,34.6898,15873.0159
2006-02-10 13:20:00,58.0,58.02,57.99,58.01,11353.615520282186,34.6838,34.6958,34.6779,34.6898,11353.6155
2006-02-10 13:25:00,58.01,58.02,58.0,58.02,6613.756613756613,34.6898,34.6958,34.6838,34.6958,6613.7566
2006-02-10 13:30:00,58.0,58.02,57.97,58.02,17636.68430335097,34.6838,34.6958,34.6659,34.6958,17636.6843
2006-02-10 13:35:00,58.01,58.02,58.0,58.02,5621.693121693121,34.6898,34.6958,34.6838,34.6958,5621.6931
2006-02-10 13:40:00,58.0,58.02,57.97,58.01,4960.317460317459,34.6838,34.6958,34.6659,34.6898,4960.3175
2006-02-10 13:45:00,58.03,58.03,57.97,57.99,9700.176366843032,34.7018,34.7018,34.6659,34.6779,9700.1764
2006-02-10 13:50:00,57.98,58.0,57.94,57.97,9920.63492063492,34.6719,34.6838,34.648,34.6659,9920.6349
2006-02-10 13:55:00,57.96,58.02,57.96,58.02,9589.947089947089,34.6599,34.6958,34.6599,34.6958,9589.9471
2006-02-10 14:00:00,58.02,58.04,58.01,58.04,6393.298059964726,34.6958,34.7078,34.6898,34.7078,6393.2981
2006-02-10 14:05:00,58.03,58.24,58.03,58.19,56106.70194003527,34.7018,34.8274,34.7018,34.7975,56106.7019
2006-02-10 14:10:00,58.19,58.24,58.18,58.2,17305.996472663137,34.7975,34.8274,34.7915,34.8034,17305.9965
2006-02-10 14:15:00,58.2,58.2,58.14,58.16,11022.927689594357,34.8034,34.8034,34.7676,34.7795,11022.9277
2006-02-10 14:20:00,58.17,58.17,58.1,58.11,6834.2151675485,34.7855,34.7855,34.7436,34.7496,6834.2152
2006-02-10 14:25:00,58.12,58.16,58.12,58.12,6834.2151675485,34.7556,34.7795,34.7556,34.7556,6834.2152
2006-02-10 14:30:00,58.12,58.16,58.1,58.13,13668.430335097,34.7556,34.7795,34.7436,34.7616,13668.4303
2006-02-10 14:35:00,58.14,58.17,58.12,58.14,9700.176366843032,34.7676,34.7855,34.7556,34.7676,9700.1764
2006-02-10 14:40:00,58.14,58.19,58.12,58.19,8928.571428571428,34.7676,34.7975,34.7556,34.7975,8928.5714
2006-02-10 14:45:00,58.18,58.22,58.16,58.19,6834.2151675485,34.7915,34.8154,34.7795,34.7975,6834.2152
2006-02-10 14:50:00,58.2,58.27,58.2,58.25,10692.239858906523,34.8034,34.8453,34.8034,34.8333,10692.2399
2006-02-10 14:55:00,58.24,58.3,58.22,58.28,9700.176366843032,34.8274,34.8632,34.8154,34.8513,9700.1764
2006-02-10 15:00:00,58.29,58.31,58.29,58.31,7054.673721340388,34.8573,34.8692,34.8573,34.8692,7054.6737
2006-02-10 15:05:00,58.33,58.38,58.31,58.36,16313.932980599646,34.8812,34.9111,34.8692,34.8991,16313.933
2006-02-10 15:10:00,58.36,58.37,58.32,58.37,20171.95767195767,34.8991,34.9051,34.8752,34.9051,20171.9577
2006-02-10 15:15:00,58.37,58.39,58.36,58.36,26455.02645502645,34.9051,34.9171,34.8991,34.8991,26455.0265
2006-02-10 15:20:00,58.37,58.4,58.36,58.39,14329.805996472662,34.9051,34.923,34.8991,34.9171,14329.806
2006-02-10 15:25:00,58.39,58.39,58.35,58.35,4188.712522045855,34.9171,34.9171,34.8931,34.8931,4188.7125
2006-02-10 15:30:00,58.35,58.36,58.33,58.33,17526.455026455023,34.8931,34.8991,34.8812,34.8812,17526.455
2006-02-10 15:35:00,58.32,58.34,58.26,58.27,15652.557319223984,34.8752,34.8872,34.8393,34.8453,15652.5573
2006-02-10 15:40:00,58.27,58.29,58.27,58.29,17195.767195767196,34.8453,34.8573,34.8453,34.8573,17195.7672
2006-02-10 15:45:00,58.28,58.31,58.23,58.25,14219.576719576718,34.8513,34.8692,34.8214,34.8333,14219.5767
2006-02-10 15:50:00,58.24,58.3,58.24,58.28,19290.123456790123,34.8274,34.8632,34.8274,34.8513,19290.1235
2006-02-10 15:55:00,58.28,58.33,58.28,58.29,18077.60141093474,34.8513,34.8812,34.8513,34.8573,18077.6014
2006-02-13 09:30:00,58.02,58.12,58.02,58.02,57098.76543209876,34.6958,34.7556,34.6958,34.6958,57098.7654
2006-02-13 09:35:00,57.99,58.07,57.92,58.07,28659.611992945323,34.6779,34.7257,34.636,34.7257,28659.612
2006-02-13 09:40:00,58.07,58.1,58.0,58.06,22707.231040564373,34.7257,34.7436,34.6838,34.7197,22707.231
2006-02-13 09:45:00,58.06,58.18,58.06,58.06,18298.059964726628,34.7197,34.7915,34.7197,34.7197,18298.06
2006-02-13 09:50:00,58.06,58.11,58.02,58.05,29761.90476190476,34.7197,34.7496,34.6958,34.7137,29761.9048
2006-02-13 09:55:00,58.04,58.11,58.03,58.09,9700.176366843032,34.7078,34.7496,34.7018,34.7377,9700.1764
2006-02-13 10:00:00,58.06,58.07,58.03,58.05,11794.53262786596,34.7197,34.7257,34.7018,34.7137,11794.5326
2006-02-13 10:05:00,58.02,58.12,58.02,58.04,35383.59788359788,34.6958,34.7556,34.6958,34.7078,35383.5979
2006-02-13 10:10:00,58.03,58.05,57.99,58.04,13227.513227513226,34.7018,34.7137,34.6779,34.7078,13227.5132
2006-02-13 10:15:00,58.05,58.08,58.0,58.02,16644.620811287477,34.7137,34.7317,34.6838,34.6958,16644.6208
2006-02-13 10:20:00,58.03,58.06,58.0,58.05,15432.098765432096,34.7018,34.7197,34.6838,34.7137,15432.0988
2006-02-13 10:25:00,58.05,58.06,58.01,58.01,16313.932980599646,34.7137,34.7197,34.6898,34.6898,16313.933
2006-02-13 10:30:00,58.02,58.06,58.0,58.05,11684.303350970016,34.6958,34.7197,34.6838,34.7137,11684.3034
2006-02-13 10:35:00,58.04,58.07,58.04,58.04,10582.01058201058,34.7078,34.7257,34.7078,34.7078,10582.0106
2006-02-13 10:40:00,58.06,58.06,58.0,58.04,17746.91358024691,34.7197,34.7197,34.6838,34.7078,17746.9136
2006-02-13 10:45:00,58.04,58.2,58.04,58.2,33730.15873015873,34.7078,34.8034,34.7078,34.8034,33730.1587
2006-02-13 10:50:00,58.18,58.28,58.18,58.28,10582.01058201058,34.7915,34.8513,34.7915,34.8513,10582.0106
2006-02-13 10:55:00,58.28,58.29,58.26,58.28,5291.00529100529,34.8513,34.8573,34.8393,34.8513,5291.0053
2006-02-13 11:00:00,58.28,58.39,58.28,58.38,30864.197530864192,34.8513,34.9171,34.8513,34.9111,30864.1975
2006-02-13 11:05:00,58.38,58.41,58.34,58.39,11022.927689594357,34.9111,34.929,34.8872,34.9171,11022.9277
2006-02-13 11:10:00,58.38,58.41,58.35,58.38,14329.805996472662,34.9111,34.929,34.8931,34.9111,14329.806
2006-02-13 11:15:00,58.38,58.39,58.35,58.37,13007.05467372134,34.9111,34.9171,34.8931,34.9051,13007.0547
2006-02-13 11:20:00,58.35,58.37,58.31,58.36,13447.971781305114,34.8931,34.9051,34.8692,34.8991,13447.9718
2006-02-13 11:25:00,58.37,58.37,58.34,58.34,7275.132275132274,34.9051,34.9051,34.8872,34.8872,7275.1323
2006-02-13 11:30:00,58.34,58.37,58.31,58.31,8597.883597883598,34.8872,34.9051,34.8692,34.8692,8597.8836
2006-02-13 11:35:00,58.3,58.33,58.28,58.3,11794.53262786596,34.8632,34.8812,34.8513,34.8632,11794.5326
2006-02-13 11:40:00,58.3,58.3,58.28,58.29,8156.966490299823,34.8632,34.8632,34.8513,34.8573,8156.9665
2006-02-13 11:45:00,58.27,58.28,58.24,58.27,9149.029982363314,34.8453,34.8513,34.8274,34.8453,9149.03
2006-02-13 11:50:00,58.27,58.33,58.27,58.32,15542.32804232804,34.8453,34.8812,34.8453,34.8752,15542.328
2006-02-13 11:55:00,58.32,58.32,58.28,58.29,14440.035273368603,34.8752,34.8752,34.8513,34.8573,14440.0353
2006-02-13 12:00:00,58.27,58.32,58.27,58.31,10692.239858906523,34.8453,34.8752,34.8453,34.8692,10692.2399
2006-02-13 12:05:00,58.3,58.31,58.28,58.3,7275.132275132274,34.8632,34.8692,34.8513,34.8632,7275.1323
2006-02-13 12:10:00,58.3,58.32,58.3,58.31,7164.902998236331,34.8632,34.8752,34.8632,34.8692,7164.903
2006-02-13 12:15:00,58.32,58.33,58.28,58.33,6393.298059964726,34.8752,34.8812,34.8513,34.8812,6393.2981
2006-02-13 12:20:00,58.33,58.35,58.32,58.35,3637.566137566137,34.8812,34.8931,34.8752,34.8931,3637.5661
2006-02-13 12:25:00,58.36,58.36,58.33,58.34,4850.088183421516,34.8991,34.8991,34.8812,34.8872,4850.0882
2006-02-13 12:30:00,58.31,58.32,58.25,58.3,6613.756613756613,34.8692,34.8752,34.8333,34.8632,6613.7566
2006-02-13 12:35:00,58.3,58.3,58.25,58.29,13227.513227513226,34.8632,34.8632,34.8333,34.8573,13227.5132
2006-02-13 12:40:00,58.27,58.3,58.24,58.29,24360.670194003524,34.8453,34.8632,34.8274,34.8573,24360.6702
2006-02-13 12:45:00,58.29,58.31,58.24,58.25,24801.5873015873,34.8573,34.8692,34.8274,34.8333,24801.5873
2006-02-13 12:50:00,58.26,58.31,58.26,58.3,11243.38624338624,34.8393,34.8692,34.8393,34.8632,11243.3862
2006-02-13 12:55:00,58.3,58.3,58.25,58.27,4078.483245149912,34.8632,34.8632,34.8333,34.8453,4078.4832
2006-02-13 13:00:00,58.27,58.31,58.27,58.31,5180.776014109347,34.8453,34.8692,34.8453,34.8692,5180.776
2006-02-13 13:05:00,58.31,58.32,58.31,58.31,7054.673721340388,34.8692,34.8752,34.8692,34.8692,7054.6737
2006-02-13 13:10:00,58.3,58.31,58.25,58.28,9369.488536155202,34.8632,34.8692,34.8333,34.8513,9369.4885
2006-02-13 13:15:00,58.28,58.28,58.2,58.22,7936.507936507935,34.8513,34.8513,34.8034,34.8154,7936.5079
2006-02-13 13:20:00,58.22,58.29,58.22,58.26,9369.488536155202,34.8154,34.8573,34.8154,34.8393,9369.4885
2006-02-13 13:25:00,58.26,58.27,58.26,58.27,8156.966490299823,34.8393,34.8453,34.8393,34.8453,8156.9665
2006-02-13 13:30:00,58.27,58.27,58.2,58.22,27667.548500881832,34.8453,34.8453,34.8034,34.8154,27667.5485
2006-02-13 13:35:00,58.22,58.24,58.21,58.23,17967.3721340388,34.8154,34.8274,34.8094,34.8214,17967.3721
2006-02-13 13:40:00,58.24,58.26,58.23,58.25,11684.303350970016,34.8274,34.8393,34.8214,34.8333,11684.3034
2006-02-13 13:45:00,58.25,58.3,58.25,58.3,5180.776014109347,34.8333,34.8632,34.8333,34.8632,5180.776
2006-02-13 13:50:00,58.3,58.34,58.3,58.32,10141.093474426809,34.8632,34.8872,34.8632,34.8752,10141.0935
2006-02-13 13:55:00,58.31,58.32,58.28,58.28,7716.049382716048,34.8692,34.8752,34.8513,34.8513,7716.0494
2006-02-13 14:00:00,58.29,58.3,58.28,58.29,2204.585537918871,34.8573,34.8632,34.8513,34.8573,2204.5855
2006-02-13 14:05:00,58.28,58.29,58.25,58.25,4078.483245149912,34.8513,34.8573,34.8333,34.8333,4078.4832
2006-02-13 14:10:00,58.25,58.26,58.24,58.24,8156.966490299823,34.8333,34.8393,34.8274,34.8274,8156.9665
2006-02-13 14:15:00,58.24,58.26,58.24,58.25,4850.088183421516,34.8274,34.8393,34.8274,34.8333,4850.0882
2006-02-13 14:20:00,58.26,58.26,58.24,58.24,5180.776014109347,34.8393,34.8393,34.8274,34.8274,5180.776
2006-02-13 14:25:00,58.25,58.26,58.24,58.26,6172.839506172839,34.8333,34.8393,34.8274,34.8393,6172.8395
2006-02-13 14:30:00,58.26,58.29,58.24,58.29,9259.259259259255,34.8393,34.8573,34.8274,34.8573,9259.2593
2006-02-13 14:35:00,58.29,58.31,58.27,58.29,8597.883597883598,34.8573,34.8692,34.8453,34.8573,8597.8836
2006-02-13 14:40:00,58.3,58.3,58.26,58.29,9038.80070546737,34.8632,34.8632,34.8393,34.8573,9038.8007
2006-02-13 14:45:00,58.29,58.31,58.25,58.26,12786.596119929452,34.8573,34.8692,34.8333,34.8393,12786.5961
2006-02-13 14:50:00,58.26,58.28,58.23,58.26,6723.985890652557,34.8393,34.8513,34.8214,34.8393,6723.9859
2006-02-13 14:55:00,58.28,58.3,58.25,58.25,5621.693121693121,34.8513,34.8632,34.8333,34.8333,5621.6931
2006-02-13 15:00:00,58.26,58.28,58.26,58.28,6172.839506172839,34.8393,34.8513,34.8393,34.8513,6172.8395
2006-02-13 15:05:00,58.27,58.29,58.27,58.28,2755.7319223985887,34.8453,34.8573,34.8453,34.8513,2755.7319
2006-02-13 15:10:00,58.28,58.28,58.25,58.27,7605.820105820105,34.8513,34.8513,34.8333,34.8453,7605.8201
2006-02-13 15:15:00,58.27,58.31,58.27,58.28,10912.698412698412,34.8453,34.8692,34.8453,34.8513,10912.6984
2006-02-13 15:20:00,58.29,58.32,58.29,58.32,4188.712522045855,34.8573,34.8752,34.8573,34.8752,4188.7125
2006-02-13 15:25:00,58.31,58.32,58.31,58.32,8487.654320987653,34.8692,34.8752,34.8692,34.8752,8487.6543
2006-02-13 15:30:00,58.32,58.38,58.32,58.38,26344.79717813051,34.8752,34.9111,34.8752,34.9111,26344.7972
2006-02-13 15:35:00,58.38,58.38,58.31,58.31,4629.629629629629,34.9111,34.9111,34.8692,34.8692,4629.6296
2006-02-13 15:40:00,58.31,58.31,58.24,58.26,14880.95238095238,34.8692,34.8692,34.8274,34.8393,14880.9524
2006-02-13 15:45:00,58.26,58.31,58.24,58.26,55004.40917107583,34.8393,34.8692,34.8274,34.8393,55004.4092
2006-02-13 15:50:00,58.25,58.33,58.24,58.3,13778.659611992944,34.8333,34.8812,34.8274,34.8632,13778.6596
2006-02-13 15:55:00,58.3,58.32,58.3,58.31,14880.95238095238,34.8632,34.8752,34.8632,34.8692,14880.9524
2006-02-14 09:30:00,58.0,58.42,58.0,58.42,122464.72663139328,34.6838,34.935,34.6838,34.935,122464.7266
2006-02-14 09:35:00,58.42,58.51,58.33,58.43,30864.197530864192,34.935,34.9888,34.8812,34.941,30864.1975
2006-02-14 09:40:00,58.41,58.48,58.39,58.45,33950.61728395061,34.929,34.9709,34.9171,34.9529,33950.6173
2006-02-14 09:45:00,58.46,58.46,58.35,58.44,30202.821869488533,34.9589,34.9589,34.8931,34.947,30202.8219
2006-02-14 09:50:00,58.44,58.44,58.38,58.39,20392.416225749555,34.947,34.947,34.9111,34.9171,20392.4162
2006-02-14 09:55:00,58.4,58.45,58.36,58.42,21715.16754850088,34.923,34.9529,34.8991,34.935,21715.1675
2006-02-14 10:00:00,58.41,58.48,58.4,58.42,19620.81128747795,34.929,34.9709,34.923,34.935,19620.8113
2006-02-14 10:05:00,58.41,58.44,58.38,58.42,16313.932980599646,34.929,34.947,34.9111,34.935,16313.933
2006-02-14 10:10:00,58.41,58.43,58.31,58.41,29431.216931216928,34.929,34.941,34.8692,34.929,29431.2169
2006-02-14 10:15:00,58.41,58.44,58.37,58.44,7716.049382716048,34.929,34.947,34.9051,34.947,7716.0494
2006-02-14 10:20:00,58.44,58.46,58.41,58.45,7826.278659611992,34.947,34.9589,34.929,34.9529,7826.2787
2006-02-14 10:25:00,58.44,58.48,58.44,58.46,11463.84479717813,34.947,34.9709,34.947,34.9589,11463.8448
2006-02-14 10:30:00,58.47,58.47,58.43,58.46,13007.05467372134,34.9649,34.9649,34.941,34.9589,13007.0547
2006-02-14 10:35:00,58.46,58.46,58.41,58.43,11684.303350970016,34.9589,34.9589,34.929,34.941,11684.3034
2006-02-14 10:40:00,58.42,58.48,58.42,58.48,5401.234567901234,34.935,34.9709,34.935,34.9709,5401.2346
2006-02-14 10:45:00,58.48,58.51,58.41,58.42,19179.894179894178,34.9709,34.9888,34.929,34.935,19179.8942
2006-02-14 10:50:00,58.42,58.51,58.42,58.49,11904.761904761905,34.935,34.9888,34.935,34.9769,11904.7619
2006-02-14 10:55:00,58.49,58.58,58.48,58.58,45965.60846560846,34.9769,35.0307,34.9709,35.0307,45965.6085
2006-02-14 11:00:00,58.58,58.61,58.56,58.6,105048.5008818342,35.0307,35.0486,35.0187,35.0426,105048.5009
2006-02-14 11:05:00,58.59,58.66,58.51,58.51,44863.31569664903,35.0367,35.0785,34.9888,34.9888,44863.3157
2006-02-14 11:10:00,58.51,58.64,58.5,58.64,31635.8024691358,34.9888,35.0666,34.9828,35.0666,31635.8025
2006-02-14 11:15:00,58.65,58.74,58.63,58.7,17857.142857142855,35.0725,35.1264,35.0606,35.1024,17857.1429
2006-02-14 11:20:00,58.69,58.77,58.69,58.75,9920.63492063492,35.0965,35.1443,35.0965,35.1323,9920.6349
2006-02-14 11:25:00,58.76,58.78,58.73,58.78,10471.781305114637,35.1383,35.1503,35.1204,35.1503,10471.7813
2006-02-14 11:30:00,58.78,58.85,58.78,58.81,47619.04761904761,35.1503,35.1921,35.1503,35.1682,47619.0476
2006-02-14 11:35:00,58.82,58.86,58.8,58.86,7275.132275132274,35.1742,35.1981,35.1622,35.1981,7275.1323
2006-02-14 11:40:00,58.85,58.88,58.85,58.88,8928.571428571428,35.1921,35.2101,35.1921,35.2101,8928.5714
2006-02-14 11:45:00,58.88,58.92,58.88,58.91,20502.6455026455,35.2101,35.234,35.2101,35.228,20502.6455
2006-02-14 11:50:00,58.9,58.96,58.89,58.9,23919.75308641975,35.222,35.2579,35.2161,35.222,23919.7531
2006-02-14 11:55:00,58.9,58.96,58.9,58.94,21604.938271604937,35.222,35.2579,35.222,35.246,21604.9383
2006-02-14 12:00:00,58.94,58.97,58.93,58.96,17636.68430335097,35.246,35.2639,35.24,35.2579,17636.6843
2006-02-14 12:05:00,58.95,58.97,58.94,58.96,21825.396825396823,35.2519,35.2639,35.246,35.2579,21825.3968
2006-02-14 12:10:00,58.9,58.96,58.9,58.94,8487.654320987653,35.222,35.2579,35.222,35.246,8487.6543
2006-02-14 12:15:00,58.92,58.95,58.92,58.95,8377.42504409171,35.234,35.2519,35.234,35.2519,8377.425
2006-02-14 12:20:00,58.95,58.95,58.93,58.95,9479.717813051146,35.2519,35.2519,35.24,35.2519,9479.7178
2006-02-14 12:25:00,58.95,59.05,58.95,59.02,153990.29982363313,35.2519,35.3117,35.2519,35.2938,153990.2998
2006-02-14 12:30:00,59.01,59.03,58.94,58.99,15762.786596119928,35.2878,35.2998,35.246,35.2759,15762.7866
2006-02-14 12:35:00,58.98,59.03,58.97,59.03,12125.220458553791,35.2699,35.2998,35.2639,35.2998,12125.2205
2006-02-14 12:40:00,59.03,59.07,59.03,59.06,31415.34391534391,35.2998,35.3237,35.2998,35.3177,31415.3439
2006-02-14 12:45:00,59.06,59.06,59.04,59.05,8597.883597883598,35.3177,35.3177,35.3058,35.3117,8597.8836
2006-02-14 12:50:00,59.05,59.06,59.04,59.05,7054.673721340388,35.3117,35.3177,35.3058,35.3117,7054.6737
2006-02-14 12:55:00,59.05,59.06,59.03,59.05,9479.717813051146,35.3117,35.3177,35.2998,35.3117,9479.7178
2006-02-14 13:00:00,59.04,59.05,58.87,59.0,33509.70017636684,35.3058,35.3117,35.2041,35.2818,33509.7002
2006-02-14 13:05:00,59.0,59.01,58.98,58.99,7936.507936507935,35.2818,35.2878,35.2699,35.2759,7936.5079
2006-02-14 13:10:00,58.99,59.0,58.98,58.98,4960.317460317459,35.2759,35.2818,35.2699,35.2699,4960.3175
2006-02-14 13:15:00,58.99,59.05,58.99,59.0,21825.396825396823,35.2759,35.3117,35.2759,35.2818,21825.3968
2006-02-14 13:20:00,59.01,59.04,58.99,58.99,4850.088183421516,35.2878,35.3058,35.2759,35.2759,4850.0882
2006-02-14 13:25:00,58.99,59.03,58.98,59.02,8928.571428571428,35.2759,35.2998,35.2699,35.2938,8928.5714
2006-02-14 13:30:00,59.03,59.07,58.99,59.0,16203.703703703704,35.2998,35.3237,35.2759,35.2818,16203.7037
2006-02-14 13:35:00,59.0,59.02,58.98,58.98,12345.679012345678,35.2818,35.2938,35.2699,35.2699,12345.679
2006-02-14 13:40:00,58.98,58.98,58.91,58.97,18518.518518518515,35.2699,35.2699,35.228,35.2639,18518.5185
2006-02-14 13:45:00,58.99,59.0,58.93,58.96,19620.81128747795,35.2759,35.2818,35.24,35.2579,19620.8113
2006-02-14 13:50:00,58.96,58.99,58.94,58.97,9589.947089947089,35.2579,35.2759,35.246,35.2639,9589.9471
2006-02-14 13:55:00,58.97,58.97,58.87,58.88,27667.548500881832,35.2639,35.2639,35.2041,35.2101,27667.5485
2006-02-14 14:00:00,58.89,58.92,58.83,58.83,27557.319223985887,35.2161,35.234,35.1802,35.1802,27557.3192
2006-02-14 14:05:00,58.85,58.95,58.84,58.86,28990.299823633155,35.1921,35.2519,35.1862,35.1981,28990.2998
2006-02-14 14:10:00,58.89,58.99,58.89,58.94,16313.932980599646,35.2161,35.2759,35.2161,35.246,16313.933
2006-02-14 14:15:00,58.94,59.01,58.91,58.99,27006.17283950617,35.246,35.2878,35.228,35.2759,27006.1728
2006-02-14 14:20:00,58.99,59.04,58.98,59.04,9479.717813051146,35.2759,35.3058,35.2699,35.3058,9479.7178
2006-02-14 14:25:00,59.02,59.06,59.02,59.06,13227.513227513226,35.2938,35.3177,35.2938,35.3177,13227.5132
2006-02-14 14:30:00,59.05,59.11,59.04,59.11,36816.578483245146,35.3117,35.3476,35.3058,35.3476,36816.5785
2006-02-14 14:35:00,59.11,59.11,59.09,59.1,12455.90828924162,35.3476,35.3476,35.3357,35.3416,12455.9083
2006-02-14 14:40:00,59.11,59.13,59.1,59.13,15432.098765432096,35.3476,35.3596,35.3416,35.3596,15432.0988
2006-02-14 14:45:00,59.13,59.22,59.13,59.21,30643.738977072306,35.3596,35.4134,35.3596,35.4074,30643.739
2006-02-14 14:50:00,59.22,59.32,59.22,59.32,42658.73015873016,35.4134,35.4732,35.4134,35.4732,42658.7302
2006-02-14 14:55:00,59.32,59.42,59.32,59.42,39351.85185185185,35.4732,35.533,35.4732,35.533,39351.8519
2006-02-14 15:00:00,59.42,59.45,59.33,59.33,46296.29629629629,35.533,35.5509,35.4792,35.4792,46296.2963
2006-02-14 15:05:00,59.29,59.34,59.22,59.25,27667.548500881832,35.4553,35.4852,35.4134,35.4313,27667.5485
2006-02-14 15:10:00,59.24,59.3,59.23,59.29,24250.440917107582,35.4254,35.4612,35.4194,35.4553,24250.4409
2006-02-14 15:15:00,59.29,59.29,59.26,59.26,12566.137566137564,35.4553,35.4553,35.4373,35.4373,12566.1376
2006-02-14 15:20:00,59.26,59.29,59.24,59.24,31746.031746031746,35.4373,35.4553,35.4254,35.4254,31746.0317
2006-02-14 15:25:00,59.25,59.32,59.25,59.3,24360.670194003524,35.4313,35.4732,35.4313,35.4612,24360.6702
2006-02-14 15:30:00,59.29,59.32,59.29,59.31,10912.698412698412,35.4553,35.4732,35.4553,35.4672,10912.6984
2006-02-14 15:35:00,59.31,59.33,59.29,59.3,31746.031746031746,35.4672,35.4792,35.4553,35.4612,31746.0317
2006-02-14 15:40:00,59.3,59.3,59.28,59.28,19179.894179894178,35.4612,35.4612,35.4493,35.4493,19179.8942
2006-02-14 15:45:00,59.28,59.28,59.18,59.19,19841.26984126984,35.4493,35.4493,35.3895,35.3955,19841.2698
2006-02-14 15:50:00,59.18,59.18,59.13,59.15,40013.22751322751,35.3895,35.3895,35.3596,35.3715,40013.2275
2006-02-14 15:55:00,59.15,59.17,59.13,59.17,81569.66490299822,35.3715,35.3835,35.3596,35.3835,81569.6649
2006-02-15 09:30:00,58.98,58.98,58.77,58.77,95789.24162257496,35.2699,35.2699,35.1443,35.1443,95789.2416
2006-02-15 09:35:00,58.8,58.91,58.8,58.85,15542.32804232804,35.1622,35.228,35.1622,35.1921,15542.328
2006-02-15 09:40:00,58.85,58.89,58.8,58.83,8818.342151675484,35.1921,35.2161,35.1622,35.1802,8818.3422
2006-02-15 09:45:00,58.82,58.93,58.79,58.87,25903.880070546733,35.1742,35.24,35.1563,35.2041,25903.8801
2006-02-15 09:50:00,58.87,59.0,58.84,58.96,42658.73015873016,35.2041,35.2818,35.1862,35.2579,42658.7302
2006-02-15 09:55:00,58.97,59.0,58.92,58.97,62279.5414462081,35.2639,35.2818,35.234,35.2639,62279.5414
2006-02-15 10:00:00,58.95,59.0,58.9,59.0,30423.28042328042,35.2519,35.2818,35.222,35.2818,30423.2804
2006-02-15 10:05:00,59.0,59.15,58.98,59.15,38800.70546737213,35.2818,35.3715,35.2699,35.3715,38800.7055
2006-02-15 10:10:00,59.17,59.23,59.15,59.18,21604.938271604937,35.3835,35.4194,35.3715,35.3895,21604.9383
2006-02-15 10:15:00,59.18,59.19,59.1,59.16,28218.69488536155,35.3895,35.3955,35.3416,35.3775,28218.6949
2006-02-15 10:20:00,59.13,59.19,59.1,59.18,36816.578483245146,35.3596,35.3955,35.3416,35.3895,36816.5785
2006-02-15 10:25:00,59.18,59.18,59.05,59.06,18077.60141093474,35.3895,35.3895,35.3117,35.3177,18077.6014
2006-02-15 10:30:00,59.08,59.15,59.06,59.14,23258.377425044087,35.3297,35.3715,35.3177,35.3656,23258.3774
2006-02-15 10:35:00,59.16,59.16,59.06,59.1,16975.308641975305,35.3775,35.3775,35.3177,35.3416,16975.3086
2006-02-15 10:40:00,59.12,59.14,58.99,59.0,25022.045855379187,35.3536,35.3656,35.2759,35.2818,25022.0459
2006-02-15 10:45:00,59.0,59.04,58.99,59.0,16754.85008818342,35.2818,35.3058,35.2759,35.2818,16754.8501
2006-02-15 10:50:00,59.01,59.05,58.97,59.02,18959.43562610229,35.2878,35.3117,35.2639,35.2938,18959.4356
2006-02-15 10:55:00,59.03,59.09,59.01,59.09,11904.761904761905,35.2998,35.3357,35.2878,35.3357,11904.7619
2006-02-15 11:00:00,59.09,59.09,59.0,59.07,16313.932980599646,35.3357,35.3357,35.2818,35.3237,16313.933
2006-02-15 11:05:00,59.06,59.08,59.02,59.04,13558.201058201055,35.3177,35.3297,35.2938,35.3058,13558.2011
2006-02-15 11:10:00,59.03,59.05,59.0,59.04,36375.66137566137,35.2998,35.3117,35.2818,35.3058,36375.6614
2006-02-15 11:15:00,59.01,59.04,58.99,58.99,21274.250440917105,35.2878,35.3058,35.2759,35.2759,21274.2504
2006-02-15 11:20:00,59.0,59.01,58.97,59.0,8597.883597883598,35.2818,35.2878,35.2639,35.2818,8597.8836
2006-02-15 11:25:00,59.0,59.0,58.95,58.97,17746.91358024691,35.2818,35.2818,35.2519,35.2639,17746.9136
2006-02-15 11:30:00,58.97,58.99,58.94,58.97,127204.58553791886,35.2639,35.2759,35.246,35.2639,127204.5855
2006-02-15 11:35:00,58.97,58.98,58.91,58.97,27557.319223985887,35.2639,35.2699,35.228,35.2639,27557.3192
2006-02-15 11:40:00,58.97,58.97,58.93,58.97,14660.493827160491,35.2639,35.2639,35.24,35.2639,14660.4938
2006-02-15 11:45:00,58.97,58.99,58.97,58.98,8156.966490299823,35.2639,35.2759,35.2639,35.2699,8156.9665
2006-02-15 11:50:00,58.99,59.01,58.99,59.0,9479.717813051146,35.2759,35.2878,35.2759,35.2818,9479.7178
2006-02-15 11:55:00,59.0,59.0,58.96,59.0,3306.8783068783064,35.2818,35.2818,35.2579,35.2818,3306.8783
2006-02-15 12:00:00,59.0,59.02,58.99,58.99,7605.820105820105,35.2818,35.2938,35.2759,35.2759,7605.8201
2006-02-15 12:05:00,58.99,59.0,58.94,58.97,11463.84479717813,35.2759,35.2818,35.246,35.2639,11463.8448
2006-02-15 12:10:00,58.96,59.0,58.96,58.98,11574.074074074071,35.2579,35.2818,35.2579,35.2699,11574.0741
2006-02-15 12:15:00,58.98,58.99,58.95,58.98,15211.64021164021,35.2699,35.2759,35.2519,35.2699,15211.6402
2006-02-15 12:20:00,58.98,58.99,58.97,58.97,5511.463844797177,35.2699,35.2759,35.2639,35.2639,5511.4638
2006-02-15 12:25:00,58.98,58.98,58.96,58.97,25462.96296296296,35.2699,35.2699,35.2579,35.2639,25462.963
2006-02-15 12:30:00,58.97,58.98,58.94,58.98,66137.56613756613,35.2639,35.2699,35.246,35.2699,66137.5661
2006-02-15 12:35:00,58.98,58.98,58.94,58.97,14770.723104056437,35.2699,35.2699,35.246,35.2639,14770.7231
2006-02-15 12:40:00,58.97,58.98,58.96,58.97,20392.416225749555,35.2639,35.2699,35.2579,35.2639,20392.4162
2006-02-15 12:45:00,58.97,58.97,58.93,58.96,6062.610229276896,35.2639,35.2639,35.24,35.2579,6062.6102
2006-02-15 12:50:00,58.96,58.97,58.92,58.92,13337.742504409169,35.2579,35.2639,35.234,35.234,13337.7425
2006-02-15 12:55:00,58.92,58.93,58.9,58.92,42658.73015873016,35.234,35.24,35.222,35.234,42658.7302
2006-02-15 13:00:00,58.92,58.96,58.91,58.95,21715.16754850088,35.234,35.2579,35.228,35.2519,21715.1675
2006-02-15 13:05:00,58.95,58.95,58.89,58.94,9700.176366843032,35.2519,35.2519,35.2161,35.246,9700.1764
2006-02-15 13:10:00,58.94,58.96,58.91,58.93,9259.259259259255,35.246,35.2579,35.228,35.24,9259.2593
2006-02-15 13:15:00,58.92,58.97,58.92,58.97,15983.245149911814,35.234,35.2639,35.234,35.2639,15983.2451
2006-02-15 13:20:00,58.97,59.0,58.97,58.98,41005.291005291,35.2639,35.2818,35.2639,35.2699,41005.291
2006-02-15 13:25:00,58.98,58.99,58.96,58.97,12566.137566137564,35.2699,35.2759,35.2579,35.2639,12566.1376
2006-02-15 13:30:00,58.97,58.99,58.95,58.95,11022.927689594357,35.2639,35.2759,35.2519,35.2519,11022.9277
2006-02-15 13:35:00,58.95,58.99,58.95,58.99,8156.966490299823,35.2519,35.2759,35.2519,35.2759,8156.9665
2006-02-15 13:40:00,58.99,58.99,58.93,58.97,21053.79188712522,35.2759,35.2759,35.24,35.2639,21053.7919
2006-02-15 13:45:00,59.0,59.01,58.95,58.98,11243.38624338624,35.2818,35.2878,35.2519,35.2699,11243.3862
2006-02-15 13:50:00,58.98,59.0,58.97,58.99,12125.220458553791,35.2699,35.2818,35.2639,35.2759,12125.2205
2006-02-15 13:55:00,58.98,59.0,58.98,58.99,7936.507936507935,35.2699,35.2818,35.2699,35.2759,7936.5079
2006-02-15 14:00:00,59.0,59.0,58.99,58.99,51477.07231040564,35.2818,35.2818,35.2759,35.2759,51477.0723
2006-02-15 14:05:00,59.0,59.0,58.94,58.94,7495.5908289241615,35.2818,35.2818,35.246,35.246,7495.5908
2006-02-15 14:10:00,58.96,58.98,58.94,58.96,23258.377425044087,35.2579,35.2699,35.246,35.2579,23258.3774
2006-02-15 14:15:00,58.95,59.0,58.94,58.97,18408.289241622573,35.2519,35.2818,35.246,35.2639,18408.2892
2006-02-15 14:20:00,58.98,59.01,58.97,59.0,16534.391534391532,35.2699,35.2878,35.2639,35.2818,16534.3915
2006-02-15 14:25:00,58.99,59.04,58.97,59.02,25242.50440917108,35.2759,35.3058,35.2639,35.2938,25242.5044
2006-02-15 14:30:00,59.03,59.03,59.0,59.02,9259.259259259255,35.2998,35.2998,35.2818,35.2938,9259.2593
2006-02-15 14:35:00,59.02,59.06,59.02,59.04,9038.80070546737,35.2938,35.3177,35.2938,35.3058,9038.8007
2006-02-15 14:40:00,59.04,59.1,59.03,59.07,35273.36860670194,35.3058,35.3416,35.2998,35.3237,35273.3686
2006-02-15 14:45:00,59.06,59.15,59.06,59.15,21384.47971781305,35.3177,35.3715,35.3177,35.3715,21384.4797
2006-02-15 14:50:00,59.14,59.17,59.1,59.1,11353.615520282186,35.3656,35.3835,35.3416,35.3416,11353.6155
2006-02-15 14:55:00,59.1,59.15,59.08,59.15,8928.571428571428,35.3416,35.3715,35.3297,35.3715,8928.5714
2006-02-15 15:00:00,59.15,59.15,59.08,59.08,15432.098765432096,35.3715,35.3715,35.3297,35.3297,15432.0988
2006-02-15 15:05:00,59.08,59.1,59.05,59.1,21164.02116402116,35.3297,35.3416,35.3117,35.3416,21164.0212
2006-02-15 15:10:00,59.1,59.1,59.06,59.1,9589.947089947089,35.3416,35.3416,35.3177,35.3416,9589.9471
2006-02-15 15:15:00,59.1,59.11,59.08,59.08,10692.239858906523,35.3416,35.3476,35.3297,35.3297,10692.2399
2006-02-15 15:20:00,59.1,59.13,59.07,59.13,13117.283950617282,35.3416,35.3596,35.3237,35.3596,13117.284
2006-02-15 15:25:00,59.13,59.14,59.02,59.06,32297.17813051146,35.3596,35.3656,35.2938,35.3177,32297.1781
2006-02-15 15:30:00,59.04,59.1,59.04,59.1,11463.84479717813,35.3058,35.3416,35.3058,35.3416,11463.8448
2006-02-15 15:35:00,59.1,59.13,59.09,59.13,13888.888888888889,35.3416,35.3596,35.3357,35.3596,13888.8889
2006-02-15 15:40:00,59.12,59.12,59.06,59.06,10692.239858906523,35.3536,35.3536,35.3177,35.3177,10692.2399
2006-02-15 15:45:00,59.06,59.07,59.04,59.04,11022.927689594357,35.3177,35.3237,35.3058,35.3058,11022.9277
2006-02-15 15:50:00,59.04,59.08,59.04,59.07,13888.888888888889,35.3058,35.3297,35.3058,35.3237,13888.8889
2006-02-15 15:55:00,59.06,59.07,59.05,59.05,13337.742504409169,35.3177,35.3237,35.3117,35.3117,13337.7425
2006-02-16 09:30:00,59.06,59.12,59.05,59.11,60295.41446208112,35.3177,35.3536,35.3117,35.3476,60295.4145
2006-02-16 09:35:00,59.11,59.15,59.07,59.11,41997.35449735449,35.3476,35.3715,35.3237,35.3476,41997.3545
2006-02-16 09:40:00,59.05,59.1,58.97,59.1,24140.21164021164,35.3117,35.3416,35.2639,35.3416,24140.2116
2006-02-16 09:45:00,59.02,59.06,58.98,58.99,24140.21164021164,35.2938,35.3177,35.2699,35.2759,24140.2116
2006-02-16 09:50:00,58.97,59.05,58.92,58.98,15432.098765432096,35.2639,35.3117,35.234,35.2699,15432.0988
2006-02-16 09:55:00,59.02,59.02,58.89,58.9,18518.518518518515,35.2938,35.2938,35.2161,35.222,18518.5185
2006-02-16 10:00:00,58.96,58.96,58.83,58.95,35163.13932980599,35.2579,35.2579,35.1802,35.2519,35163.1393
2006-02-16 10:05:00,58.96,59.05,58.95,59.05,7826.278659611992,35.2579,35.3117,35.2519,35.3117,7826.2787
2006-02-16 10:10:00,59.1,59.15,59.05,59.09,15321.869488536153,35.3416,35.3715,35.3117,35.3357,15321.8695
2006-02-16 10:15:00,59.09,59.1,59.01,59.01,12235.449735449734,35.3357,35.3416,35.2878,35.2878,12235.4497
2006-02-16 10:20:00,59.01,59.11,59.01,59.11,4850.088183421516,35.2878,35.3476,35.2878,35.3476,4850.0882
2006-02-16 10:25:00,59.15,59.15,59.1,59.12,10141.093474426809,35.3715,35.3715,35.3416,35.3536,10141.0935
2006-02-16 10:30:00,59.14,59.16,59.1,59.1,8597.883597883598,35.3656,35.3775,35.3416,35.3416,8597.8836
2006-02-16 10:35:00,59.18,59.19,59.11,59.15,19069.66490299824,35.3895,35.3955,35.3476,35.3715,19069.6649
2006-02-16 10:40:00,59.16,59.24,59.16,59.21,19510.58201058201,35.3775,35.4254,35.3775,35.4074,19510.582
2006-02-16 10:45:00,59.23,59.26,59.15,59.17,10141.093474426809,35.4194,35.4373,35.3715,35.3835,10141.0935
2006-02-16 10:50:00,59.18,59.35,59.18,59.32,18298.059964726628,35.3895,35.4911,35.3895,35.4732,18298.06
2006-02-16 10:55:00,59.32,59.39,59.32,59.39,16424.162257495587,35.4732,35.5151,35.4732,35.5151,16424.1623
2006-02-16 11:00:00,59.39,59.46,59.39,59.46,27888.00705467372,35.5151,35.5569,35.5151,35.5569,27888.0071
2006-02-16 11:05:00,59.46,59.51,59.46,59.47,47288.35978835978,35.5569,35.5868,35.5569,35.5629,47288.3598
2006-02-16 11:10:00,59.47,59.47,59.4,59.41,44201.940035273365,35.5629,35.5629,35.521,35.527,44201.94
2006-02-16 11:15:00,59.39,59.4,59.34,59.4,9920.63492063492,35.5151,35.521,35.4852,35.521,9920.6349
2006-02-16 11:20:00,59.42,59.44,59.42,59.42,18077.60141093474,35.533,35.545,35.533,35.533,18077.6014
2006-02-16 11:25:00,59.42,59.48,59.42,59.47,8928.571428571428,35.533,35.5689,35.533,35.5629,8928.5714
2006-02-16 11:30:00,59.48,59.51,59.46,59.49,12455.90828924162,35.5689,35.5868,35.5569,35.5749,12455.9083
2006-02-16 11:35:00,59.49,59.49,59.47,59.47,19731.040564373896,35.5749,35.5749,35.5629,35.5629,19731.0406
2006-02-16 11:40:00,59.45,59.45,59.41,59.41,16534.391534391532,35.5509,35.5509,35.527,35.527,16534.3915
2006-02-16 11:45:00,59.41,59.44,59.41,59.43,27888.00705467372,35.527,35.545,35.527,35.539,27888.0071
2006-02-16 11:50:00,59.43,59.46,59.42,59.46,9149.029982363314,35.539,35.5569,35.533,35.5569,9149.03
2006-02-16 11:55:00,59.46,59.47,59.44,59.44,22707.231040564373,35.5569,35.5629,35.545,35.545,22707.231
2006-02-16 12:00:00,59.44,59.47,59.33,59.33,70546.73721340387,35.545,35.5629,35.4792,35.4792,70546.7372
2006-02-16 12:05:00,59.33,59.34,59.31,59.31,5401.234567901234,35.4792,35.4852,35.4672,35.4672,5401.2346
2006-02-16 12:10:00,59.32,59.39,59.3,59.39,19841.26984126984,35.4732,35.5151,35.4612,35.5151,19841.2698
2006-02-16 12:15:00,59.39,59.39,59.32,59.33,8928.571428571428,35.5151,35.5151,35.4732,35.4792,8928.5714
2006-02-16 12:20:00,59.33,59.39,59.33,59.34,10471.781305114637,35.4792,35.5151,35.4792,35.4852,10471.7813
2006-02-16 12:25:00,59.34,59.35,59.31,59.35,9700.176366843032,35.4852,35.4911,35.4672,35.4911,9700.1764
2006-02-16 12:30:00,59.33,59.34,59.31,59.31,22486.772486772483,35.4792,35.4852,35.4672,35.4672,22486.7725
2006-02-16 12:35:00,59.32,59.32,59.29,59.29,8046.737213403879,35.4732,35.4732,35.4553,35.4553,8046.7372
2006-02-16 12:40:00,59.28,59.29,59.26,59.27,10361.552028218694,35.4493,35.4553,35.4373,35.4433,10361.552
2006-02-16 12:45:00,59.25,59.26,59.24,59.26,3968.253968253968,35.4313,35.4373,35.4254,35.4373,3968.254
2006-02-16 12:50:00,59.24,59.26,59.18,59.2,12235.449735449734,35.4254,35.4373,35.3895,35.4014,12235.4497
2006-02-16 12:55:00,59.2,59.2,59.19,59.2,4409.171075837742,35.4014,35.4014,35.3955,35.4014,4409.1711
2006-02-16 13:00:00,59.21,59.22,59.19,59.22,5621.693121693121,35.4074,35.4134,35.3955,35.4134,5621.6931
2006-02-16 13:05:00,59.22,59.22,59.21,59.21,15873.015873015873,35.4134,35.4134,35.4074,35.4074,15873.0159
2006-02-16 13:10:00,59.21,59.22,59.2,59.22,9479.717813051146,35.4074,35.4134,35.4014,35.4134,9479.7178
2006-02-16 13:15:00,59.22,59.22,59.19,59.2,6723.985890652557,35.4134,35.4134,35.3955,35.4014,6723.9859
2006-02-16 13:20:00,59.19,59.19,58.97,59.16,62610.22927689594,35.3955,35.3955,35.2639,35.3775,62610.2293
2006-02-16 13:25:00,59.16,59.23,59.15,59.23,17416.225749559082,35.3775,35.4194,35.3715,35.4194,17416.2257
2006-02-16 13:30:00,59.2,59.27,59.19,59.26,9259.259259259255,35.4014,35.4433,35.3955,35.4373,9259.2593
2006-02-16 13:35:00,59.29,59.3,59.24,59.28,10251.32275132275,35.4553,35.4612,35.4254,35.4493,10251.3228
2006-02-16 13:40:00,59.26,59.27,59.25,59.25,9149.029982363314,35.4373,35.4433,35.4313,35.4313,9149.03
2006-02-16 13:45:00,59.25,59.26,59.24,59.24,5180.776014109347,35.4313,35.4373,35.4254,35.4254,5180.776
2006-02-16 13:50:00,59.24,59.24,59.21,59.21,7054.673721340388,35.4254,35.4254,35.4074,35.4074,7054.6737
2006-02-16 13:55:00,59.21,59.25,59.18,59.2,15873.015873015873,35.4074,35.4313,35.3895,35.4014,15873.0159
2006-02-16 14:00:00,59.2,59.27,59.2,59.26,10141.093474426809,35.4014,35.4433,35.4014,35.4373,10141.0935
2006-02-16 14:05:00,59.27,59.27,59.2,59.22,8156.966490299823,35.4433,35.4433,35.4014,35.4134,8156.9665
2006-02-16 14:10:00,59.22,59.22,59.19,59.19,9149.029982363314,35.4134,35.4134,35.3955,35.3955,9149.03
2006-02-16 14:15:00,59.21,59.3,59.21,59.3,15211.64021164021,35.4074,35.4612,35.4074,35.4612,15211.6402
2006-02-16 14:20:00,59.29,59.29,59.22,59.22,5291.00529100529,35.4553,35.4553,35.4134,35.4134,5291.0053
2006-02-16 14:25:00,59.22,59.29,59.22,59.23,13227.513227513226,35.4134,35.4553,35.4134,35.4194,13227.5132
2006-02-16 14:30:00,59.2,59.25,59.2,59.22,11574.074074074071,35.4014,35.4313,35.4014,35.4134,11574.0741
2006-02-16 14:35:00,59.22,59.22,59.19,59.21,11794.53262786596,35.4134,35.4134,35.3955,35.4074,11794.5326
2006-02-16 14:40:00,59.19,59.22,59.19,59.22,6944.444444444443,35.3955,35.4134,35.3955,35.4134,6944.4444
2006-02-16 14:45:00,59.22,59.25,59.19,59.19,10251.32275132275,35.4134,35.4313,35.3955,35.3955,10251.3228
2006-02-16 14:50:00,59.19,59.25,59.19,59.24,2755.7319223985887,35.3955,35.4313,35.3955,35.4254,2755.7319
2006-02-16 14:55:00,59.24,59.28,59.19,59.27,10912.698412698412,35.4254,35.4493,35.3955,35.4433,10912.6984
2006-02-16 15:00:00,59.26,59.29,59.25,59.29,12235.449735449734,35.4373,35.4553,35.4313,35.4553,12235.4497
2006-02-16 15:05:00,59.29,59.29,59.24,59.26,9810.405643738975,35.4553,35.4553,35.4254,35.4373,9810.4056
2006-02-16 15:10:00,59.21,59.29,59.21,59.29,17195.767195767196,35.4074,35.4553,35.4074,35.4553,17195.7672
2006-02-16 15:15:00,59.29,59.29,59.21,59.27,28549.38271604938,35.4553,35.4553,35.4074,35.4433,28549.3827
2006-02-16 15:20:00,59.28,59.29,59.25,59.27,32297.17813051146,35.4493,35.4553,35.4313,35.4433,32297.1781
2006-02-16 15:25:00,59.29,59.29,59.23,59.24,36044.97354497354,35.4553,35.4553,35.4194,35.4254,36044.9735
2006-02-16 15:30:00,59.24,59.31,59.24,59.3,40454.14462081128,35.4254,35.4672,35.4254,35.4612,40454.1446
2006-02-16 15:35:00,59.31,59.33,59.29,59.31,62499.99999999999,35.4672,35.4792,35.4553,35.4672,62500.0
2006-02-16 15:40:00,59.31,59.32,59.29,59.32,31305.11463844797,35.4672,35.4732,35.4553,35.4732,31305.1146
2006-02-16 15:45:00,59.32,59.36,59.31,59.36,23919.75308641975,35.4732,35.4971,35.4672,35.4971,23919.7531
2006-02-16 15:50:00,59.36,59.39,59.36,59.39,31194.885361552024,35.4971,35.5151,35.4971,35.5151,31194.8854
2006-02-16 15:55:00,59.39,59.43,59.38,59.43,25132.27513227513,35.5151,35.539,35.5091,35.539,25132.2751
2006-02-17 09:30:00,59.5,59.56,59.4,59.41,252094.3562610229,35.5808,35.6167,35.521,35.527,252094.3563
2006-02-17 09:35:00,59.4,59.44,59.4,59.42,17085.53791887125,35.521,35.545,35.521,35.533,17085.5379
2006-02-17 09:40:00,59.42,59.43,59.37,59.39,15101.410934744266,35.533,35.539,35.5031,35.5151,15101.4109
2006-02-17 09:45:00,59.39,59.39,59.33,59.39,11684.303350970016,35.5151,35.5151,35.4792,35.5151,11684.3034
2006-02-17 09:50:00,59.39,59.42,59.39,59.42,8377.42504409171,35.5151,35.533,35.5151,35.533,8377.425
2006-02-17 09:55:00,59.42,59.47,59.37,59.45,24911.81657848324,35.533,35.5629,35.5031,35.5509,24911.8166
2006-02-17 10:00:00,59.46,59.49,59.33,59.47,42879.18871252204,35.5569,35.5749,35.4792,35.5629,42879.1887
2006-02-17 10:05:00,59.47,59.5,59.41,59.48,11684.303350970016,35.5629,35.5808,35.527,35.5689,11684.3034
2006-02-17 10:10:00,59.48,59.51,59.41,59.49,24470.89947089947,35.5689,35.5868,35.527,35.5749,24470.8995
2006-02-17 10:15:00,59.5,59.6,59.39,59.51,38139.32980599647,35.5808,35.6406,35.5151,35.5868,38139.3298
2006-02-17 10:20:00,59.51,59.56,59.46,59.47,12014.991181657848,35.5868,35.6167,35.5569,35.5629,12014.9912
2006-02-17 10:25:00,59.48,59.55,59.47,59.49,27557.319223985887,35.5689,35.6107,35.5629,35.5749,27557.3192
2006-02-17 10:30:00,59.49,59.53,59.48,59.48,6172.839506172839,35.5749,35.5988,35.5689,35.5689,6172.8395
2006-02-17 10:35:00,59.49,59.52,59.49,59.5,1873.8977072310404,35.5749,35.5928,35.5749,35.5808,1873.8977
2006-02-17 10:40:00,59.5,59.56,59.49,59.55,24911.81657848324,35.5808,35.6167,35.5749,35.6107,24911.8166
2006-02-17 10:45:00,59.56,59.63,59.54,59.63,28108.465608465605,35.6167,35.6586,35.6048,35.6586,28108.4656
2006-02-17 10:50:00,59.61,59.64,59.53,59.57,33068.783068783065,35.6466,35.6646,35.5988,35.6227,33068.7831
2006-02-17 10:55:00,59.54,59.6,59.53,59.58,11574.074074074071,35.6048,35.6406,35.5988,35.6287,11574.0741
2006-02-17 11:00:00,59.55,59.61,59.55,59.59,8597.883597883598,35.6107,35.6466,35.6107,35.6347,8597.8836
2006-02-17 11:05:00,59.6,59.72,59.6,59.69,15652.557319223984,35.6406,35.7124,35.6406,35.6945,15652.5573
2006-02-17 11:10:00,59.68,59.69,59.53,59.62,22597.001763668428,35.6885,35.6945,35.5988,35.6526,22597.0018
2006-02-17 11:15:00,59.6,59.68,59.58,59.61,11353.615520282186,35.6406,35.6885,35.6287,35.6466,11353.6155
2006-02-17 11:20:00,59.6,59.65,59.56,59.59,21384.47971781305,35.6406,35.6705,35.6167,35.6347,21384.4797
2006-02-17 11:25:00,59.57,59.6,59.51,59.52,17636.68430335097,35.6227,35.6406,35.5868,35.5928,17636.6843
2006-02-17 11:30:00,59.47,59.55,59.47,59.49,13117.283950617282,35.5629,35.6107,35.5629,35.5749,13117.284
2006-02-17 11:35:00,59.49,59.53,59.48,59.5,11684.303350970016,35.5749,35.5988,35.5689,35.5808,11684.3034
2006-02-17 11:40:00,59.5,59.51,59.49,59.51,12566.137566137564,35.5808,35.5868,35.5749,35.5868,12566.1376
2006-02-17 11:45:00,59.5,59.52,59.45,59.52,28328.92416225749,35.5808,35.5928,35.5509,35.5928,28328.9242
2006-02-17 11:50:00,59.5,59.55,59.49,59.5,7054.673721340388,35.5808,35.6107,35.5749,35.5808,7054.6737
2006-02-17 11:55:00,59.5,59.51,59.49,59.51,27336.860670194,35.5808,35.5868,35.5749,35.5868,27336.8607
2006-02-17 12:00:00,59.51,59.53,59.5,59.51,9038.80070546737,35.5868,35.5988,35.5808,35.5868,9038.8007
2006-02-17 12:05:00,59.49,59.53,59.49,59.53,3858.024691358024,35.5749,35.5988,35.5749,35.5988,3858.0247
2006-02-17 12:10:00,59.53,59.54,59.5,59.54,8708.112874779541,35.5988,35.6048,35.5808,35.6048,8708.1129
2006-02-17 12:15:00,59.54,59.55,59.51,59.55,15101.410934744266,35.6048,35.6107,35.5868,35.6107,15101.4109
2006-02-17 12:20:00,59.56,59.56,59.49,59.52,8928.571428571428,35.6167,35.6167,35.5749,35.5928,8928.5714
2006-02-17 12:25:00,59.53,59.55,59.52,59.53,3086.4197530864194,35.5988,35.6107,35.5928,35.5988,3086.4198
2006-02-17 12:30:00,59.52,59.54,59.52,59.52,6283.068783068782,35.5928,35.6048,35.5928,35.5928,6283.0688
2006-02-17 12:35:00,59.51,59.56,59.51,59.56,19731.040564373896,35.5868,35.6167,35.5868,35.6167,19731.0406
2006-02-17 12:40:00,59.56,59.61,59.56,59.61,38800.70546737213,35.6167,35.6466,35.6167,35.6466,38800.7055
2006-02-17 12:45:00,59.62,59.68,59.62,59.68,18849.206349206343,35.6526,35.6885,35.6526,35.6885,18849.2063
2006-02-17 12:50:00,59.65,59.69,59.65,59.68,11133.156966490298,35.6705,35.6945,35.6705,35.6885,11133.157
2006-02-17 12:55:00,59.68,59.69,59.68,59.69,41446.20811287477,35.6885,35.6945,35.6885,35.6945,41446.2081
2006-02-17 13:00:00,59.68,59.69,59.68,59.68,7716.049382716048,35.6885,35.6945,35.6885,35.6885,7716.0494
2006-02-17 13:05:00,59.68,59.68,59.65,59.68,14770.723104056437,35.6885,35.6885,35.6705,35.6885,14770.7231
2006-02-17 13:10:00,59.65,59.69,59.63,59.68,19069.66490299824,35.6705,35.6945,35.6586,35.6885,19069.6649
2006-02-17 13:15:00,59.68,59.72,59.68,59.71,4629.629629629629,35.6885,35.7124,35.6885,35.7064,4629.6296
2006-02-17 13:20:00,59.72,59.72,59.7,59.7,2535.2733686067018,35.7124,35.7124,35.7004,35.7004,2535.2734
2006-02-17 13:25:00,59.7,59.7,59.63,59.65,7716.049382716048,35.7004,35.7004,35.6586,35.6705,7716.0494
2006-02-17 13:30:00,59.65,59.65,59.63,59.63,6062.610229276896,35.6705,35.6705,35.6586,35.6586,6062.6102
2006-02-17 13:35:00,59.63,59.63,59.6,59.62,10251.32275132275,35.6586,35.6586,35.6406,35.6526,10251.3228
2006-02-17 13:40:00,59.62,59.63,59.61,59.63,47178.13051146384,35.6526,35.6586,35.6466,35.6586,47178.1305
2006-02-17 13:45:00,59.64,59.65,59.58,59.65,29761.90476190476,35.6646,35.6705,35.6287,35.6705,29761.9048
2006-02-17 13:50:00,59.68,59.7,59.66,59.68,6723.985890652557,35.6885,35.7004,35.6765,35.6885,6723.9859
2006-02-17 13:55:00,59.65,59.7,59.64,59.7,3196.649029982363,35.6705,35.7004,35.6646,35.7004,3196.649
2006-02-17 14:00:00,59.73,59.75,59.71,59.75,6723.985890652557,35.7184,35.7303,35.7064,35.7303,6723.9859
2006-02-17 14:05:00,59.75,59.78,59.75,59.78,6613.756613756613,35.7303,35.7483,35.7303,35.7483,6613.7566
2006-02-17 14:10:00,59.78,59.79,59.78,59.78,9149.029982363314,35.7483,35.7543,35.7483,35.7483,9149.03
2006-02-17 14:15:00,59.78,59.83,59.78,59.83,2204.585537918871,35.7483,35.7782,35.7483,35.7782,2204.5855
2006-02-17 14:20:00,59.83,59.83,59.77,59.77,10912.698412698412,35.7782,35.7782,35.7423,35.7423,10912.6984
2006-02-17 14:25:00,59.77,59.77,59.7,59.73,18959.43562610229,35.7423,35.7423,35.7004,35.7184,18959.4356
2006-02-17 14:30:00,59.74,59.76,59.7,59.74,14550.264550264548,35.7244,35.7363,35.7004,35.7244,14550.2646
2006-02-17 14:35:00,59.75,59.78,59.73,59.78,9259.259259259255,35.7303,35.7483,35.7184,35.7483,9259.2593
2006-02-17 14:40:00,59.77,59.86,59.77,59.86,9589.947089947089,35.7423,35.7961,35.7423,35.7961,9589.9471
2006-02-17 14:45:00,59.86,59.88,59.85,59.88,28769.841269841265,35.7961,35.8081,35.7901,35.8081,28769.8413
2006-02-17 14:50:00,59.88,59.89,59.88,59.88,14991.181657848325,35.8081,35.8141,35.8081,35.8081,14991.1817
2006-02-17 14:55:00,59.88,59.91,59.77,59.78,52358.906525573184,35.8081,35.826,35.7423,35.7483,52358.9065
2006-02-17 15:00:00,59.8,59.81,59.74,59.78,18849.206349206343,35.7602,35.7662,35.7244,35.7483,18849.2063
2006-02-17 15:05:00,59.77,59.8,59.76,59.77,11574.074074074071,35.7423,35.7602,35.7363,35.7423,11574.0741
2006-02-17 15:10:00,59.78,59.81,59.74,59.76,13999.11816578483,35.7483,35.7662,35.7244,35.7363,13999.1182
2006-02-17 15:15:00,59.76,59.77,59.69,59.73,53350.97001763668,35.7363,35.7423,35.6945,35.7184,53350.97
2006-02-17 15:20:00,59.73,59.73,59.61,59.66,14109.347442680775,35.7184,35.7184,35.6466,35.6765,14109.3474
2006-02-17 15:25:00,59.64,59.68,59.63,59.68,8597.883597883598,35.6646,35.6885,35.6586,35.6885,8597.8836
2006-02-17 15:30:00,59.69,59.73,59.69,59.72,15211.64021164021,35.6945,35.7184,35.6945,35.7124,15211.6402
2006-02-17 15:35:00,59.72,59.72,59.64,59.65,17526.455026455023,35.7124,35.7124,35.6646,35.6705,17526.455
2006-02-17 15:40:00,59.66,59.68,59.66,59.66,15542.32804232804,35.6765,35.6885,35.6765,35.6765,15542.328
2006-02-17 15:45:00,59.65,59.7,59.64,59.7,18738.977072310405,35.6705,35.7004,35.6646,35.7004,18738.9771
2006-02-17 15:50:00,59.69,59.7,59.68,59.68,30864.197530864192,35.6945,35.7004,35.6885,35.6885,30864.1975
2006-02-17 15:55:00,59.68,59.69,59.62,59.62,31525.57319223985,35.6885,35.6945,35.6526,35.6526,31525.5732
2006-02-21 09:30:00,59.39,59.51,59.19,59.21,153659.6119929453,35.5151,35.5868,35.3955,35.4074,153659.612
2006-02-21 09:35:00,59.15,59.47,59.15,59.46,18298.059964726628,35.3715,35.5629,35.3715,35.5569,18298.06
2006-02-21 09:40:00,59.48,59.51,59.29,59.37,16975.308641975305,35.5689,35.5868,35.4553,35.5031,16975.3086
2006-02-21 09:45:00,59.37,59.49,59.28,59.39,17305.996472663137,35.5031,35.5749,35.4493,35.5151,17305.9965
2006-02-21 09:50:00,59.33,59.4,59.28,59.4,6393.298059964726,35.4792,35.521,35.4493,35.521,6393.2981
2006-02-21 09:55:00,59.42,59.44,59.31,59.43,10912.698412698412,35.533,35.545,35.4672,35.539,10912.6984
2006-02-21 10:00:00,59.43,59.51,59.38,59.41,16203.703703703704,35.539,35.5868,35.5091,35.527,16203.7037
2006-02-21 10:05:00,59.42,59.53,59.42,59.53,14770.723104056437,35.533,35.5988,35.533,35.5988,14770.7231
2006-02-21 10:10:00,59.53,59.58,59.39,59.47,14880.95238095238,35.5988,35.6287,35.5151,35.5629,14880.9524
2006-02-21 10:15:00,59.48,59.49,59.41,59.44,11353.615520282186,35.5689,35.5749,35.527,35.545,11353.6155
2006-02-21 10:20:00,59.43,59.43,59.31,59.39,15652.557319223984,35.539,35.539,35.4672,35.5151,15652.5573
2006-02-21 10:25:00,59.4,59.46,59.3,59.42,8597.883597883598,35.521,35.5569,35.4612,35.533,8597.8836
2006-02-21 10:30:00,59.41,59.43,59.37,59.42,11353.615520282186,35.527,35.539,35.5031,35.533,11353.6155
2006-02-21 10:35:00,59.42,59.42,59.29,59.37,22486.772486772483,35.533,35.533,35.4553,35.5031,22486.7725
2006-02-21 10:40:00,59.4,59.49,59.4,59.49,13558.201058201055,35.521,35.5749,35.521,35.5749,13558.2011
2006-02-21 10:45:00,59.47,59.47,59.38,59.38,12786.596119929452,35.5629,35.5629,35.5091,35.5091,12786.5961
2006-02-21 10:50:00,59.39,59.4,59.35,59.4,5842.151675485008,35.5151,35.521,35.4911,35.521,5842.1517
2006-02-21 10:55:00,59.4,59.41,59.39,59.39,5291.00529100529,35.521,35.527,35.5151,35.5151,5291.0053
2006-02-21 11:00:00,59.39,59.42,59.32,59.34,15211.64021164021,35.5151,35.533,35.4732,35.4852,15211.6402
2006-02-21 11:05:00,59.37,59.4,59.32,59.4,14550.264550264548,35.5031,35.521,35.4732,35.521,14550.2646
2006-02-21 11:10:00,59.42,59.42,59.36,59.39,8708.112874779541,35.533,35.533,35.4971,35.5151,8708.1129
2006-02-21 11:15:00,59.39,59.46,59.39,59.46,7275.132275132274,35.5151,35.5569,35.5151,35.5569,7275.1323
2006-02-21 11:20:00,59.44,59.44,59.38,59.39,5401.234567901234,35.545,35.545,35.5091,35.5151,5401.2346
2006-02-21 11:25:00,59.39,59.39,59.31,59.31,16644.620811287477,35.5151,35.5151,35.4672,35.4672,16644.6208
2006-02-21 11:30:00,59.3,59.36,59.29,59.35,7275.132275132274,35.4612,35.4971,35.4553,35.4911,7275.1323
2006-02-21 11:35:00,59.34,59.34,59.3,59.33,4519.400352733685,35.4852,35.4852,35.4612,35.4792,4519.4004
2006-02-21 11:40:00,59.32,59.34,59.26,59.26,3306.8783068783064,35.4732,35.4852,35.4373,35.4373,3306.8783
2006-02-21 11:45:00,59.29,59.32,59.29,59.29,5180.776014109347,35.4553,35.4732,35.4553,35.4553,5180.776
2006-02-21 11:50:00,59.29,59.29,59.06,59.12,47288.35978835978,35.4553,35.4553,35.3177,35.3536,47288.3598
2006-02-21 11:55:00,59.11,59.11,58.91,59.02,56768.07760141093,35.3476,35.3476,35.228,35.2938,56768.0776
2006-02-21 12:00:00,59.02,59.05,58.98,59.02,10361.552028218694,35.2938,35.3117,35.2699,35.2938,10361.552
2006-02-21 12:05:00,59.02,59.02,58.96,58.97,24581.12874779541,35.2938,35.2938,35.2579,35.2639,24581.1287
2006-02-21 12:10:00,58.97,59.0,58.96,58.97,22597.001763668428,35.2639,35.2818,35.2579,35.2639,22597.0018
2006-02-21 12:15:00,58.97,59.0,58.96,58.96,5180.776014109347,35.2639,35.2818,35.2579,35.2579,5180.776
2006-02-21 12:20:00,58.97,59.01,58.95,58.95,9700.176366843032,35.2639,35.2878,35.2519,35.2519,9700.1764
2006-02-21 12:25:00,58.97,59.0,58.89,58.99,13558.201058201055,35.2639,35.2818,35.2161,35.2759,13558.2011
2006-02-21 12:30:00,58.99,59.0,58.95,58.99,4850.088183421516,35.2759,35.2818,35.2519,35.2759,4850.0882
2006-02-21 12:35:00,58.99,59.1,58.99,59.1,27777.777777777774,35.2759,35.3416,35.2759,35.3416,27777.7778
2006-02-21 12:40:00,59.1,59.12,59.09,59.12,15321.869488536153,35.3416,35.3536,35.3357,35.3536,15321.8695
2006-02-21 12:45:00,59.12,59.15,59.1,59.15,23037.9188712522,35.3536,35.3715,35.3416,35.3715,23037.9189
2006-02-21 12:50:00,59.19,59.26,59.18,59.21,9700.176366843032,35.3955,35.4373,35.3895,35.4074,9700.1764
2006-02-21 12:55:00,59.22,59.23,59.17,59.17,3858.024691358024,35.4134,35.4194,35.3835,35.3835,3858.0247
2006-02-21 13:00:00,59.17,59.19,59.17,59.18,5070.546737213404,35.3835,35.3955,35.3835,35.3895,5070.5467
2006-02-21 13:05:00,59.18,59.19,59.11,59.14,9479.717813051146,35.3895,35.3955,35.3476,35.3656,9479.7178
2006-02-21 13:10:00,59.14,59.19,59.11,59.19,8928.571428571428,35.3656,35.3955,35.3476,35.3955,8928.5714
2006-02-21 13:15:00,59.19,59.2,59.17,59.19,11463.84479717813,35.3955,35.4014,35.3835,35.3955,11463.8448
2006-02-21 13:20:00,59.18,59.23,59.16,59.23,11574.074074074071,35.3895,35.4194,35.3775,35.4194,11574.0741
2006-02-21 13:25:00,59.25,59.29,59.25,59.28,4409.171075837742,35.4313,35.4553,35.4313,35.4493,4409.1711
2006-02-21 13:30:00,59.28,59.28,59.21,59.25,12896.825396825396,35.4493,35.4493,35.4074,35.4313,12896.8254
2006-02-21 13:35:00,59.24,59.28,59.21,59.27,19400.352733686064,35.4254,35.4493,35.4074,35.4433,19400.3527
2006-02-21 13:40:00,59.28,59.29,59.24,59.27,13007.05467372134,35.4493,35.4553,35.4254,35.4433,13007.0547
2006-02-21 13:45:00,59.27,59.31,59.27,59.31,11243.38624338624,35.4433,35.4672,35.4433,35.4672,11243.3862
2006-02-21 13:50:00,59.33,59.33,59.28,59.28,14219.576719576718,35.4792,35.4792,35.4493,35.4493,14219.5767
2006-02-21 13:55:00,59.29,59.29,59.25,59.26,7716.049382716048,35.4553,35.4553,35.4313,35.4373,7716.0494
2006-02-21 14:00:00,59.25,59.29,59.18,59.27,27777.777777777774,35.4313,35.4553,35.3895,35.4433,27777.7778
2006-02-21 14:05:00,59.27,59.29,59.16,59.2,11794.53262786596,35.4433,35.4553,35.3775,35.4014,11794.5326
2006-02-21 14:10:00,59.21,59.23,59.08,59.18,22817.460317460314,35.4074,35.4194,35.3297,35.3895,22817.4603
2006-02-21 14:15:00,59.14,59.15,59.07,59.1,14219.576719576718,35.3656,35.3715,35.3237,35.3416,14219.5767
2006-02-21 14:20:00,59.1,59.13,58.99,58.99,23478.835978835978,35.3416,35.3596,35.2759,35.2759,23478.836
2006-02-21 14:25:00,59.01,59.06,58.97,58.97,24470.89947089947,35.2878,35.3177,35.2639,35.2639,24470.8995
2006-02-21 14:30:00,59.04,59.07,58.92,59.04,17967.3721340388,35.3058,35.3237,35.234,35.3058,17967.3721
2006-02-21 14:35:00,59.04,59.08,58.9,58.98,20171.95767195767,35.3058,35.3297,35.222,35.2699,20171.9577
2006-02-21 14:40:00,58.98,59.05,58.94,59.01,15652.557319223984,35.2699,35.3117,35.246,35.2878,15652.5573
2006-02-21 14:45:00,59.01,59.03,58.95,59.0,17416.225749559082,35.2878,35.2998,35.2519,35.2818,17416.2257
2006-02-21 14:50:00,59.06,59.09,58.98,59.01,13227.513227513226,35.3177,35.3357,35.2699,35.2878,13227.5132
2006-02-21 14:55:00,59.01,59.05,59.0,59.04,6613.756613756613,35.2878,35.3117,35.2818,35.3058,6613.7566
2006-02-21 15:00:00,59.03,59.06,59.01,59.01,8928.571428571428,35.2998,35.3177,35.2878,35.2878,8928.5714
2006-02-21 15:05:00,59.02,59.11,59.02,59.11,7054.673721340388,35.2938,35.3476,35.2938,35.3476,7054.6737
2006-02-21 15:10:00,59.1,59.14,59.1,59.13,9920.63492063492,35.3416,35.3656,35.3416,35.3596,9920.6349
2006-02-21 15:15:00,59.11,59.13,59.09,59.11,17526.455026455023,35.3476,35.3596,35.3357,35.3476,17526.455
2006-02-21 15:20:00,59.12,59.12,59.02,59.08,21494.70899470899,35.3536,35.3536,35.2938,35.3297,21494.709
2006-02-21 15:25:00,59.1,59.13,59.08,59.13,13558.201058201055,35.3416,35.3596,35.3297,35.3596,13558.2011
2006-02-21 15:30:00,59.13,59.15,59.13,59.14,8046.737213403879,35.3596,35.3715,35.3596,35.3656,8046.7372
2006-02-21 15:35:00,59.15,59.16,59.13,59.14,13778.659611992944,35.3715,35.3775,35.3596,35.3656,13778.6596
2006-02-21 15:40:00,59.15,59.17,59.12,59.13,15762.786596119928,35.3715,35.3835,35.3536,35.3596,15762.7866
2006-02-21 15:45:00,59.13,59.23,59.13,59.23,21604.938271604937,35.3596,35.4194,35.3596,35.4194,21604.9383
2006-02-21 15:50:00,59.22,59.25,59.2,59.25,53571.428571428565,35.4134,35.4313,35.4014,35.4313,53571.4286
2006-02-21 15:55:00,59.25,59.29,59.22,59.23,51697.53086419753,35.4313,35.4553,35.4134,35.4194,51697.5309
2006-02-22 09:30:00,59.46,59.58,59.45,59.51,57319.22398589065,35.5569,35.6287,35.5509,35.5868,57319.224
2006-02-22 09:35:00,59.51,59.58,59.45,59.58,16313.932980599646,35.5868,35.6287,35.5509,35.6287,16313.933
2006-02-22 09:40:00,59.58,59.87,59.58,59.87,38249.55908289241,35.6287,35.8021,35.6287,35.8021,38249.5591
2006-02-22 09:45:00,59.88,59.88,59.78,59.79,23809.52380952381,35.8081,35.8081,35.7483,35.7543,23809.5238
2006-02-22 09:50:00,59.79,59.79,59.7,59.77,10361.552028218694,35.7543,35.7543,35.7004,35.7423,10361.552
2006-02-22 09:55:00,59.77,59.78,59.65,59.65,18849.206349206343,35.7423,35.7483,35.6705,35.6705,18849.2063
2006-02-22 10:00:00,59.64,59.78,59.64,59.77,19400.352733686064,35.6646,35.7483,35.6646,35.7423,19400.3527
2006-02-22 10:05:00,59.74,59.84,59.71,59.81,14991.181657848325,35.7244,35.7842,35.7064,35.7662,14991.1817
2006-02-22 10:10:00,59.81,59.86,59.78,59.86,16424.162257495587,35.7662,35.7961,35.7483,35.7961,16424.1623
2006-02-22 10:15:00,59.85,59.91,59.83,59.9,56768.07760141093,35.7901,35.826,35.7782,35.82,56768.0776
2006-02-22 10:20:00,59.9,60.01,59.88,59.98,46847.44268077601,35.82,35.8858,35.8081,35.8679,46847.4427
2006-02-22 10:25:00,59.98,60.01,59.97,59.98,15432.098765432096,35.8679,35.8858,35.8619,35.8679,15432.0988
2006-02-22 10:30:00,59.97,60.03,59.97,60.03,18849.206349206343,35.8619,35.8978,35.8619,35.8978,18849.2063
2006-02-22 10:35:00,60.03,60.09,60.03,60.05,20171.95767195767,35.8978,35.9337,35.8978,35.9097,20171.9577
2006-02-22 10:40:00,60.04,60.05,59.98,60.0,13447.971781305114,35.9038,35.9097,35.8679,35.8798,13447.9718
2006-02-22 10:45:00,59.99,60.0,59.96,59.96,7495.5908289241615,35.8739,35.8798,35.8559,35.8559,7495.5908
2006-02-22 10:50:00,59.95,59.96,59.89,59.89,28549.38271604938,35.8499,35.8559,35.8141,35.8141,28549.3827
2006-02-22 10:55:00,59.89,59.91,59.86,59.88,30313.05114638448,35.8141,35.826,35.7961,35.8081,30313.0511
2006-02-22 11:00:00,59.88,59.93,59.88,59.91,62499.99999999999,35.8081,35.838,35.8081,35.826,62500.0
2006-02-22 11:05:00,59.9,59.9,59.85,59.9,17967.3721340388,35.82,35.82,35.7901,35.82,17967.3721
2006-02-22 11:10:00,59.88,59.9,59.86,59.88,18849.206349206343,35.8081,35.82,35.7961,35.8081,18849.2063
2006-02-22 11:15:00,59.89,59.91,59.89,59.91,8928.571428571428,35.8141,35.826,35.8141,35.826,8928.5714
2006-02-22 11:20:00,59.91,60.02,59.91,59.99,11574.074074074071,35.826,35.8918,35.826,35.8739,11574.0741
2006-02-22 11:25:00,59.99,60.01,59.96,59.96,11133.156966490298,35.8739,35.8858,35.8559,35.8559,11133.157
2006-02-22 11:30:00,59.87,59.95,59.85,59.93,29431.216931216928,35.8021,35.8499,35.7901,35.838,29431.2169
2006-02-22 11:35:00,59.94,60.0,59.93,59.97,5731.922398589065,35.844,35.8798,35.838,35.8619,5731.9224
2006-02-22 11:40:00,59.97,59.99,59.95,59.96,10582.01058201058,35.8619,35.8739,35.8499,35.8559,10582.0106
2006-02-22 11:45:00,59.96,60.05,59.93,60.04,21604.938271604937,35.8559,35.9097,35.838,35.9038,21604.9383
2006-02-22 11:50:00,60.05,60.05,60.01,60.04,7054.673721340388,35.9097,35.9097,35.8858,35.9038,7054.6737
2006-02-22 11:55:00,60.04,60.06,60.0,60.01,6834.2151675485,35.9038,35.9157,35.8798,35.8858,6834.2152
2006-02-22 12:00:00,60.01,60.03,59.97,60.01,18187.830687830687,35.8858,35.8978,35.8619,35.8858,18187.8307
2006-02-22 12:05:00,60.02,60.1,60.02,60.1,30313.05114638448,35.8918,35.9396,35.8918,35.9396,30313.0511
2006-02-22 12:10:00,60.1,60.17,60.1,60.17,8818.342151675484,35.9396,35.9815,35.9396,35.9815,8818.3422
2006-02-22 12:15:00,60.15,60.22,60.15,60.22,14109.347442680775,35.9695,36.0114,35.9695,36.0114,14109.3474
2006-02-22 12:20:00,60.22,60.25,60.2,60.25,13558.201058201055,36.0114,36.0293,35.9994,36.0293,13558.2011
2006-02-22 12:25:00,60.25,60.32,60.25,60.3,18518.518518518515,36.0293,36.0712,36.0293,36.0592,18518.5185
2006-02-22 12:30:00,60.3,60.3,60.26,60.26,23919.75308641975,36.0592,36.0592,36.0353,36.0353,23919.7531
2006-02-22 12:35:00,60.27,60.27,60.06,60.06,53350.97001763668,36.0413,36.0413,35.9157,35.9157,53350.97
2006-02-22 12:40:00,60.06,60.07,60.04,60.05,9810.405643738975,35.9157,35.9217,35.9038,35.9097,9810.4056
2006-02-22 12:45:00,60.05,60.06,59.92,59.97,30974.426807760137,35.9097,35.9157,35.832,35.8619,30974.4268
2006-02-22 12:50:00,59.97,60.01,59.97,59.99,17636.68430335097,35.8619,35.8858,35.8619,35.8739,17636.6843
2006-02-22 12:55:00,59.99,59.99,59.95,59.98,17746.91358024691,35.8739,35.8739,35.8499,35.8679,17746.9136
2006-02-22 13:00:00,59.98,60.0,59.96,59.97,11353.615520282186,35.8679,35.8798,35.8559,35.8619,11353.6155
2006-02-22 13:05:00,59.97,59.97,59.88,59.93,41225.74955908289,35.8619,35.8619,35.8081,35.838,41225.7496
2006-02-22 13:10:00,59.85,59.93,59.85,59.93,9149.029982363314,35.7901,35.838,35.7901,35.838,9149.03
2006-02-22 13:15:00,59.92,59.93,59.76,59.85,27006.17283950617,35.832,35.838,35.7363,35.7901,27006.1728
2006-02-22 13:20:00,59.85,59.92,59.85,59.92,18187.830687830687,35.7901,35.832,35.7901,35.832,18187.8307
2006-02-22 13:25:00,59.92,59.93,59.9,59.92,22266.3139329806,35.832,35.838,35.82,35.832,22266.3139
2006-02-22 13:30:00,59.91,59.95,59.91,59.95,15542.32804232804,35.826,35.8499,35.826,35.8499,15542.328
2006-02-22 13:35:00,59.95,59.95,59.88,59.89,16975.308641975305,35.8499,35.8499,35.8081,35.8141,16975.3086
2006-02-22 13:40:00,59.9,59.93,59.86,59.86,11684.303350970016,35.82,35.838,35.7961,35.7961,11684.3034
2006-02-22 13:45:00,59.87,59.93,59.87,59.92,9589.947089947089,35.8021,35.838,35.8021,35.832,9589.9471
2006-02-22 13:50:00,59.93,59.93,59.88,59.88,9149.029982363314,35.838,35.838,35.8081,35.8081,9149.03
2006-02-22 13:55:00,59.88,59.89,59.88,59.89,4739.858906525573,35.8081,35.8141,35.8081,35.8141,4739.8589
2006-02-22 14:00:00,59.89,59.89,59.88,59.88,5180.776014109347,35.8141,35.8141,35.8081,35.8081,5180.776
2006-02-22 14:05:00,59.88,59.88,59.86,59.86,5842.151675485008,35.8081,35.8081,35.7961,35.7961,5842.1517
2006-02-22 14:10:00,59.87,59.89,59.87,59.89,11463.84479717813,35.8021,35.8141,35.8021,35.8141,11463.8448
2006-02-22 14:15:00,59.89,59.9,59.88,59.88,6834.2151675485,35.8141,35.82,35.8081,35.8081,6834.2152
2006-02-22 14:20:00,59.89,59.89,59.88,59.88,16424.162257495587,35.8141,35.8141,35.8081,35.8081,16424.1623
2006-02-22 14:25:00,59.88,59.88,59.83,59.84,5401.234567901234,35.8081,35.8081,35.7782,35.7842,5401.2346
2006-02-22 14:30:00,59.83,59.83,59.7,59.71,22045.85537918871,35.7782,35.7782,35.7004,35.7064,22045.8554
2006-02-22 14:35:00,59.71,59.74,59.69,59.69,12125.220458553791,35.7064,35.7244,35.6945,35.6945,12125.2205
2006-02-22 14:40:00,59.69,59.69,59.68,59.68,9259.259259259255,35.6945,35.6945,35.6885,35.6885,9259.2593
2006-02-22 14:45:00,59.68,59.68,59.6,59.61,52579.365079365074,35.6885,35.6885,35.6406,35.6466,52579.3651
2006-02-22 14:50:00,59.6,59.69,59.56,59.68,25573.192239858905,35.6406,35.6945,35.6167,35.6885,25573.1922
2006-02-22 14:55:00,59.7,59.78,59.69,59.78,13668.430335097,35.7004,35.7483,35.6945,35.7483,13668.4303
2006-02-22 15:00:00,59.78,59.84,59.78,59.84,32407.407407407405,35.7483,35.7842,35.7483,35.7842,32407.4074
2006-02-22 15:05:00,59.84,59.85,59.77,59.77,17967.3721340388,35.7842,35.7901,35.7423,35.7423,17967.3721
2006-02-22 15:10:00,59.77,59.78,59.73,59.78,19179.894179894178,35.7423,35.7483,35.7184,35.7483,19179.8942
2006-02-22 15:15:00,59.76,59.78,59.71,59.78,13227.513227513226,35.7363,35.7483,35.7064,35.7483,13227.5132
2006-02-22 15:20:00,59.78,59.83,59.7,59.74,24911.81657848324,35.7483,35.7782,35.7004,35.7244,24911.8166
2006-02-22 15:25:00,59.73,59.74,59.61,59.63,65145.50264550264,35.7184,35.7244,35.6466,35.6586,65145.5026
2006-02-22 15:30:00,59.65,59.68,59.59,59.63,63492.06349206349,35.6705,35.6885,35.6347,35.6586,63492.0635
2006-02-22 15:35:00,59.62,59.69,59.62,59.68,33840.38800705467,35.6526,35.6945,35.6526,35.6885,33840.388
2006-02-22 15:40:00,59.68,59.72,59.67,59.69,24581.12874779541,35.6885,35.7124,35.6825,35.6945,24581.1287
2006-02-22 15:45:00,59.7,59.7,59.66,59.69,24250.440917107582,35.7004,35.7004,35.6765,35.6945,24250.4409
2006-02-22 15:50:00,59.68,59.69,59.68,59.69,28659.611992945323,35.6885,35.6945,35.6885,35.6945,28659.612
2006-02-22 15:55:00,59.68,59.75,59.68,59.72,40564.37389770723,35.6885,35.7303,35.6885,35.7124,40564.3739
2006-02-23 09:30:00,59.43,59.74,59.43,59.66,39902.998236331565,35.6805,35.8666,35.6805,35.8186,39902.9982
2006-02-23 09:35:00,59.66,59.68,59.58,59.65,10582.01058201058,35.8186,35.8306,35.7706,35.8126,10582.0106
2006-02-23 09:40:00,59.66,59.66,59.53,59.55,18298.059964726628,35.8186,35.8186,35.7405,35.7526,18298.06
2006-02-23 09:45:00,59.55,59.56,59.46,59.54,30092.592592592588,35.7526,35.7586,35.6985,35.7466,30092.5926
2006-02-23 09:50:00,59.54,59.54,59.47,59.48,12786.596119929452,35.7466,35.7466,35.7045,35.7105,12786.5961
2006-02-23 09:55:00,59.48,59.49,59.4,59.4,11353.615520282186,35.7105,35.7165,35.6625,35.6625,11353.6155
2006-02-23 10:00:00,59.4,59.42,59.3,59.31,14770.723104056437,35.6625,35.6745,35.6025,35.6085,14770.7231
2006-02-23 10:05:00,59.29,59.3,59.23,59.25,15101.410934744266,35.5965,35.6025,35.5604,35.5724,15101.4109
2006-02-23 10:10:00,59.25,59.29,59.23,59.25,40564.37389770723,35.5724,35.5965,35.5604,35.5724,40564.3739
2006-02-23 10:15:00,59.26,59.3,59.26,59.29,14109.347442680775,35.5784,35.6025,35.5784,35.5965,14109.3474
2006-02-23 10:20:00,59.29,59.29,59.24,59.27,11022.927689594357,35.5965,35.5965,35.5664,35.5844,11022.9277
2006-02-23 10:25:00,59.27,59.3,59.26,59.28,13117.283950617282,35.5844,35.6025,35.5784,35.5905,13117.284
2006-02-23 10:30:00,59.29,59.29,59.21,59.22,15211.64021164021,35.5965,35.5965,35.5484,35.5544,15211.6402
2006-02-23 10:35:00,59.23,59.34,59.23,59.31,14880.95238095238,35.5604,35.6265,35.5604,35.6085,14880.9524
2006-02-23 10:40:00,59.32,59.32,59.21,59.25,21053.79188712522,35.6145,35.6145,35.5484,35.5724,21053.7919
2006-02-23 10:45:00,59.25,59.27,59.22,59.27,9920.63492063492,35.5724,35.5844,35.5544,35.5844,9920.6349
2006-02-23 10:50:00,59.24,59.25,59.15,59.15,17967.3721340388,35.5664,35.5724,35.5124,35.5124,17967.3721
2006-02-23 10:55:00,59.15,59.22,59.1,59.19,40454.14462081128,35.5124,35.5544,35.4824,35.5364,40454.1446
2006-02-23 11:00:00,59.2,59.24,59.2,59.21,37698.41269841269,35.5424,35.5664,35.5424,35.5484,37698.4127
2006-02-23 11:05:00,59.21,59.32,59.2,59.29,20171.95767195767,35.5484,35.6145,35.5424,35.5965,20171.9577
2006-02-23 11:10:00,59.31,59.34,59.3,59.34,12676.366843033507,35.6085,35.6265,35.6025,35.6265,12676.3668
2006-02-23 11:15:00,59.34,59.39,59.34,59.38,17195.767195767196,35.6265,35.6565,35.6265,35.6505,17195.7672
2006-02-23 11:20:00,59.37,59.4,59.36,59.39,27447.089947089946,35.6445,35.6625,35.6385,35.6565,27447.0899
2006-02-23 11:25:00,59.41,59.44,59.38,59.41,38139.32980599647,35.6685,35.6865,35.6505,35.6685,38139.3298
2006-02-23 11:30:00,59.39,59.41,59.35,59.37,7275.132275132274,35.6565,35.6685,35.6325,35.6445,7275.1323
2006-02-23 11:35:00,59.37,59.39,59.36,59.39,16975.308641975305,35.6445,35.6565,35.6385,35.6565,16975.3086
2006-02-23 11:40:00,59.39,59.43,59.39,59.41,68011.46384479717,35.6565,35.6805,35.6565,35.6685,68011.4638
2006-02-23 11:45:00,59.41,59.41,59.38,59.38,15652.557319223984,35.6685,35.6685,35.6505,35.6505,15652.5573
2006-02-23 11:50:00,59.38,59.4,59.37,59.39,15762.786596119928,35.6505,35.6625,35.6445,35.6565,15762.7866
2006-02-23 11:55:00,59.39,59.41,59.38,59.4,9259.259259259255,35.6565,35.6685,35.6505,35.6625,9259.2593
2006-02-23 12:00:00,59.39,59.43,59.38,59.42,77270.72310405642,35.6565,35.6805,35.6505,35.6745,77270.7231
2006-02-23 12:05:00,59.43,59.43,59.41,59.43,7054.673721340388,35.6805,35.6805,35.6685,35.6805,7054.6737
2006-02-23 12:10:00,59.43,59.44,59.41,59.41,8818.342151675484,35.6805,35.6865,35.6685,35.6685,8818.3422
2006-02-23 12:15:00,59.41,59.42,59.39,59.41,13558.201058201055,35.6685,35.6745,35.6565,35.6685,13558.2011
2006-02-23 12:20:00,59.41,59.43,59.4,59.43,6393.298059964726,35.6685,35.6805,35.6625,35.6805,6393.2981
2006-02-23 12:25:00,59.43,59.43,59.41,59.43,4960.317460317459,35.6805,35.6805,35.6685,35.6805,4960.3175
2006-02-23 12:30:00,59.43,59.47,59.41,59.46,11463.84479717813,35.6805,35.7045,35.6685,35.6985,11463.8448
2006-02-23 12:35:00,59.45,59.48,59.43,59.46,31305.11463844797,35.6925,35.7105,35.6805,35.6985,31305.1146
2006-02-23 12:40:00,59.44,59.49,59.44,59.45,49272.486772486765,35.6865,35.7165,35.6865,35.6925,49272.4868
2006-02-23 12:45:00,59.46,59.49,59.44,59.49,59303.35097001763,35.6985,35.7165,35.6865,35.7165,59303.351
2006-02-23 12:50:00,59.49,59.49,59.44,59.45,4298.941798941799,35.7165,35.7165,35.6865,35.6925,4298.9418
2006-02-23 12:55:00,59.48,59.51,59.47,59.49,59744.2680776014,35.7105,35.7285,35.7045,35.7165,59744.2681
2006-02-23 13:00:00,59.45,59.47,59.43,59.43,3747.7954144620808,35.6925,35.7045,35.6805,35.6805,3747.7954
2006-02-23 13:05:00,59.41,59.44,59.4,59.43,4409.171075837742,35.6685,35.6865,35.6625,35.6805,4409.1711
2006-02-23 13:10:00,59.42,59.45,59.41,59.45,4078.483245149912,35.6745,35.6925,35.6685,35.6925,4078.4832
2006-02-23 13:15:00,59.46,59.54,59.45,59.49,8818.342151675484,35.6985,35.7466,35.6925,35.7165,8818.3422
2006-02-23 13:20:00,59.51,59.51,59.47,59.5,4519.400352733685,35.7285,35.7285,35.7045,35.7225,4519.4004
2006-02-23 13:25:00,59.48,59.53,59.48,59.53,3637.566137566137,35.7105,35.7405,35.7105,35.7405,3637.5661
2006-02-23 13:30:00,59.51,59.52,59.47,59.48,4409.171075837742,35.7285,35.7345,35.7045,35.7105,4409.1711
2006-02-23 13:35:00,59.47,59.47,59.41,59.41,7936.507936507935,35.7045,35.7045,35.6685,35.6685,7936.5079
2006-02-23 13:40:00,59.43,59.48,59.42,59.46,7275.132275132274,35.6805,35.7105,35.6745,35.6985,7275.1323
2006-02-23 13:45:00,59.47,59.52,59.47,59.52,6062.610229276896,35.7045,35.7345,35.7045,35.7345,6062.6102
2006-02-23 13:50:00,59.52,59.52,59.44,59.45,15211.64021164021,35.7345,35.7345,35.6865,35.6925,15211.6402
2006-02-23 13:55:00,59.51,59.51,59.42,59.43,42438.271604938265,35.7285,35.7285,35.6745,35.6805,42438.2716
2006-02-23 14:00:00,59.42,59.52,59.39,59.5,18298.059964726628,35.6745,35.7345,35.6565,35.7225,18298.06
2006-02-23 14:05:00,59.5,59.5,59.29,59.35,61067.01940035273,35.7225,35.7225,35.5965,35.6325,61067.0194
2006-02-23 14:10:00,59.35,59.38,59.34,59.35,30202.821869488533,35.6325,35.6505,35.6265,35.6325,30202.8219
2006-02-23 14:15:00,59.35,59.38,59.32,59.36,23589.06525573192,35.6325,35.6505,35.6145,35.6385,23589.0653
2006-02-23 14:20:00,59.38,59.38,59.31,59.33,10912.698412698412,35.6505,35.6505,35.6085,35.6205,10912.6984
2006-02-23 14:25:00,59.31,59.39,59.31,59.38,9810.405643738975,35.6085,35.6565,35.6085,35.6505,9810.4056
2006-02-23 14:30:00,59.38,59.4,59.38,59.39,7826.278659611992,35.6505,35.6625,35.6505,35.6565,7826.2787
2006-02-23 14:35:00,59.39,59.43,59.39,59.39,12455.90828924162,35.6565,35.6805,35.6565,35.6565,12455.9083
2006-02-23 14:40:00,59.39,59.39,59.34,59.39,11574.074074074071,35.6565,35.6565,35.6265,35.6565,11574.0741
2006-02-23 14:45:00,59.39,59.39,59.36,59.37,23478.835978835978,35.6565,35.6565,35.6385,35.6445,23478.836
2006-02-23 14:50:00,59.37,59.42,59.37,59.4,10141.093474426809,35.6445,35.6745,35.6445,35.6625,10141.0935
2006-02-23 14:55:00,59.4,59.41,59.37,59.41,8818.342151675484,35.6625,35.6685,35.6445,35.6685,8818.3422
2006-02-23 15:00:00,59.41,59.42,59.39,59.39,7275.132275132274,35.6685,35.6745,35.6565,35.6565,7275.1323
2006-02-23 15:05:00,59.38,59.39,59.33,59.35,11904.761904761905,35.6505,35.6565,35.6205,35.6325,11904.7619
2006-02-23 15:10:00,59.36,59.38,59.36,59.38,24911.81657848324,35.6385,35.6505,35.6385,35.6505,24911.8166
2006-02-23 15:15:00,59.38,59.41,59.37,59.4,10251.32275132275,35.6505,35.6685,35.6445,35.6625,10251.3228
2006-02-23 15:20:00,59.41,59.43,59.37,59.42,31635.8024691358,35.6685,35.6805,35.6445,35.6745,31635.8025
2006-02-23 15:25:00,59.43,59.47,59.35,59.36,19510.58201058201,35.6805,35.7045,35.6325,35.6385,19510.582
2006-02-23 15:30:00,59.37,59.39,59.36,59.38,14440.035273368603,35.6445,35.6565,35.6385,35.6505,14440.0353
2006-02-23 15:35:00,59.38,59.39,59.34,59.37,18849.206349206343,35.6505,35.6565,35.6265,35.6445,18849.2063
2006-02-23 15:40:00,59.37,59.38,59.33,59.34,15432.098765432096,35.6445,35.6505,35.6205,35.6265,15432.0988
2006-02-23 15:45:00,59.33,59.34,59.28,59.28,24360.670194003524,35.6205,35.6265,35.5905,35.5905,24360.6702
2006-02-23 15:50:00,59.28,59.28,59.19,59.24,22376.54320987654,35.5905,35.5905,35.5364,35.5664,22376.5432
2006-02-23 15:55:00,59.24,59.25,59.19,59.19,29541.44620811288,35.5664,35.5724,35.5364,35.5364,29541.4462
2006-02-24 09:30:00,59.38,59.46,59.26,59.4,52689.59435626102,35.6505,35.6985,35.5784,35.6625,52689.5944
2006-02-24 09:35:00,59.39,59.47,59.31,59.4,15762.786596119928,35.6565,35.7045,35.6085,35.6625,15762.7866
2006-02-24 09:40:00,59.39,59.67,59.38,59.67,108024.69135802468,35.6565,35.8246,35.6505,35.8246,108024.6914
2006-02-24 09:45:00,59.63,59.73,59.48,59.58,74514.99118165784,35.8006,35.8606,35.7105,35.7706,74514.9912
2006-02-24 09:50:00,59.58,59.58,59.49,59.49,19731.040564373896,35.7706,35.7706,35.7165,35.7165,19731.0406
2006-02-24 09:55:00,59.49,59.6,59.49,59.58,55996.47266313932,35.7165,35.7826,35.7165,35.7706,55996.4727
2006-02-24 10:00:00,59.58,59.58,59.52,59.56,29982.36331569665,35.7706,35.7706,35.7345,35.7586,29982.3633
2006-02-24 10:05:00,59.56,59.58,59.54,59.54,17305.996472663137,35.7586,35.7706,35.7466,35.7466,17305.9965
2006-02-24 10:10:00,59.54,59.59,59.52,59.59,28880.07054673721,35.7466,35.7766,35.7345,35.7766,28880.0705
2006-02-24 10:15:00,59.58,59.59,59.55,59.55,17636.68430335097,35.7706,35.7766,35.7526,35.7526,17636.6843
2006-02-24 10:20:00,59.57,59.57,59.49,59.51,19400.352733686064,35.7646,35.7646,35.7165,35.7285,19400.3527
2006-02-24 10:25:00,59.51,59.54,59.51,59.53,27116.402116402114,35.7285,35.7466,35.7285,35.7405,27116.4021
2006-02-24 10:30:00,59.52,59.52,59.48,59.49,9038.80070546737,35.7345,35.7345,35.7105,35.7165,9038.8007
2006-02-24 10:35:00,59.49,59.5,59.48,59.5,5731.922398589065,35.7165,35.7225,35.7105,35.7225,5731.9224
2006-02-24 10:40:00,59.5,59.52,59.5,59.51,10471.781305114637,35.7225,35.7345,35.7225,35.7285,10471.7813
2006-02-24 10:45:00,59.5,59.51,59.47,59.48,14109.347442680775,35.7225,35.7285,35.7045,35.7105,14109.3474
2006-02-24 10:50:00,59.48,59.49,59.43,59.47,28218.69488536155,35.7105,35.7165,35.6805,35.7045,28218.6949
2006-02-24 10:55:00,59.46,59.49,59.44,59.47,6944.444444444443,35.6985,35.7165,35.6865,35.7045,6944.4444
2006-02-24 11:00:00,59.47,59.51,59.46,59.51,8267.195767195766,35.7045,35.7285,35.6985,35.7285,8267.1958
2006-02-24 11:05:00,59.51,59.52,59.45,59.46,52028.21869488536,35.7285,35.7345,35.6925,35.6985,52028.2187
2006-02-24 11:10:00,59.45,59.5,59.45,59.48,47619.04761904761,35.6925,35.7225,35.6925,35.7105,47619.0476
2006-02-24 11:15:00,59.49,59.49,59.45,59.47,28880.07054673721,35.7165,35.7165,35.6925,35.7045,28880.0705
2006-02-24 11:20:00,59.47,59.52,59.47,59.51,19400.352733686064,35.7045,35.7345,35.7045,35.7285,19400.3527
2006-02-24 11:25:00,59.51,59.52,59.49,59.5,10471.781305114637,35.7285,35.7345,35.7165,35.7225,10471.7813
2006-02-24 11:30:00,59.48,59.48,59.42,59.43,34281.305114638446,35.7105,35.7105,35.6745,35.6805,34281.3051
2006-02-24 11:35:00,59.44,59.51,59.44,59.51,25903.880070546733,35.6865,35.7285,35.6865,35.7285,25903.8801
2006-02-24 11:40:00,59.54,59.54,59.49,59.5,6062.610229276896,35.7466,35.7466,35.7165,35.7225,6062.6102
2006-02-24 11:45:00,59.5,59.5,59.47,59.49,5952.380952380951,35.7225,35.7225,35.7045,35.7165,5952.381
2006-02-24 11:50:00,59.49,59.5,59.48,59.49,2976.190476190476,35.7165,35.7225,35.7105,35.7165,2976.1905
2006-02-24 11:55:00,59.49,59.53,59.49,59.5,6172.839506172839,35.7165,35.7405,35.7165,35.7225,6172.8395
2006-02-24 12:00:00,59.51,59.51,59.49,59.51,13007.05467372134,35.7285,35.7285,35.7165,35.7285,13007.0547
2006-02-24 12:05:00,59.51,59.51,59.5,59.51,2314.8148148148143,35.7285,35.7285,35.7225,35.7285,2314.8148
2006-02-24 12:10:00,59.51,59.51,59.49,59.49,7385.361552028218,35.7285,35.7285,35.7165,35.7165,7385.3616
2006-02-24 12:15:00,59.49,59.55,59.49,59.52,6062.610229276896,35.7165,35.7526,35.7165,35.7345,6062.6102
2006-02-24 12:20:00,59.53,59.53,59.49,59.49,14991.181657848325,35.7405,35.7405,35.7165,35.7165,14991.1817
2006-02-24 12:25:00,59.49,59.51,59.49,59.5,7716.049382716048,35.7165,35.7285,35.7165,35.7225,7716.0494
2006-02-24 12:30:00,59.5,59.5,59.49,59.5,5842.151675485008,35.7225,35.7225,35.7165,35.7225,5842.1517
2006-02-24 12:35:00,59.5,59.56,59.5,59.55,11904.761904761905,35.7225,35.7586,35.7225,35.7526,11904.7619
2006-02-24 12:40:00,59.56,59.58,59.52,59.52,23699.294532627864,35.7586,35.7706,35.7345,35.7345,23699.2945
2006-02-24 12:45:00,59.58,59.58,59.53,59.55,9700.176366843032,35.7706,35.7706,35.7405,35.7526,9700.1764
2006-02-24 12:50:00,59.52,59.58,59.52,59.58,7164.902998236331,35.7345,35.7706,35.7345,35.7706,7164.903
2006-02-24 12:55:00,59.57,59.58,59.56,59.56,4519.400352733685,35.7646,35.7706,35.7586,35.7586,4519.4004
2006-02-24 13:00:00,59.57,59.58,59.53,59.53,8818.342151675484,35.7646,35.7706,35.7405,35.7405,8818.3422
2006-02-24 13:05:00,59.53,59.54,59.51,59.52,9920.63492063492,35.7405,35.7466,35.7285,35.7345,9920.6349
2006-02-24 13:10:00,59.5,59.5,59.47,59.49,7275.132275132274,35.7225,35.7225,35.7045,35.7165,7275.1323
2006-02-24 13:15:00,59.49,59.49,59.47,59.48,6062.610229276896,35.7165,35.7165,35.7045,35.7105,6062.6102
2006-02-24 13:20:00,59.49,59.53,59.48,59.5,61728.395061728384,35.7165,35.7405,35.7105,35.7225,61728.3951
2006-02-24 13:25:00,59.5,59.5,59.47,59.48,43871.25220458553,35.7225,35.7225,35.7045,35.7105,43871.2522
2006-02-24 13:30:00,59.49,59.56,59.47,59.52,27777.777777777774,35.7165,35.7586,35.7045,35.7345,27777.7778
2006-02-24 13:35:00,59.52,59.58,59.48,59.49,22266.3139329806,35.7345,35.7706,35.7105,35.7165,22266.3139
2006-02-24 13:40:00,59.5,59.51,59.46,59.49,24470.89947089947,35.7225,35.7285,35.6985,35.7165,24470.8995
2006-02-24 13:45:00,59.49,59.49,59.47,59.49,5731.922398589065,35.7165,35.7165,35.7045,35.7165,5731.9224
2006-02-24 13:50:00,59.49,59.51,59.49,59.5,10582.01058201058,35.7165,35.7285,35.7165,35.7225,10582.0106
2006-02-24 13:55:00,59.5,59.5,59.49,59.49,9479.717813051146,35.7225,35.7225,35.7165,35.7165,9479.7178
2006-02-24 14:00:00,59.49,59.53,59.49,59.52,16093.474426807756,35.7165,35.7405,35.7165,35.7345,16093.4744
2006-02-24 14:05:00,59.52,59.52,59.5,59.5,22266.3139329806,35.7345,35.7345,35.7225,35.7225,22266.3139
2006-02-24 14:10:00,59.49,59.52,59.49,59.51,9700.176366843032,35.7165,35.7345,35.7165,35.7285,9700.1764
2006-02-24 14:15:00,59.51,59.51,59.5,59.5,5180.776014109347,35.7285,35.7285,35.7225,35.7225,5180.776
2006-02-24 14:20:00,59.51,59.56,59.51,59.56,4629.629629629629,35.7285,35.7586,35.7285,35.7586,4629.6296
2006-02-24 14:25:00,59.57,59.58,59.54,59.54,18628.74779541446,35.7646,35.7706,35.7466,35.7466,18628.7478
2006-02-24 14:30:00,59.55,59.56,59.53,59.56,15432.098765432096,35.7526,35.7586,35.7405,35.7586,15432.0988
2006-02-24 14:35:00,59.56,59.58,59.52,59.57,19951.499118165782,35.7586,35.7706,35.7345,35.7646,19951.4991
2006-02-24 14:40:00,59.59,59.64,59.59,59.6,15983.245149911814,35.7766,35.8066,35.7766,35.7826,15983.2451
2006-02-24 14:45:00,59.6,59.68,59.58,59.66,28990.299823633155,35.7826,35.8306,35.7706,35.8186,28990.2998
2006-02-24 14:50:00,59.66,59.69,59.65,59.68,37698.41269841269,35.8186,35.8366,35.8126,35.8306,37698.4127
2006-02-24 14:55:00,59.65,59.75,59.65,59.75,18628.74779541446,35.8126,35.8726,35.8126,35.8726,18628.7478
2006-02-24 15:00:00,59.74,59.78,59.73,59.74,19179.894179894178,35.8666,35.8906,35.8606,35.8666,19179.8942
2006-02-24 15:05:00,59.74,59.78,59.74,59.78,14991.181657848325,35.8666,35.8906,35.8666,35.8906,14991.1817
2006-02-24 15:10:00,59.8,59.85,59.8,59.84,20061.728395061727,35.9026,35.9327,35.9026,35.9267,20061.7284
2006-02-24 15:15:00,59.82,59.85,59.75,59.84,13558.201058201055,35.9147,35.9327,35.8726,35.9267,13558.2011
2006-02-24 15:20:00,59.84,59.85,59.83,59.84,13117.283950617282,35.9267,35.9327,35.9207,35.9267,13117.284
2006-02-24 15:25:00,59.85,59.85,59.79,59.79,7716.049382716048,35.9327,35.9327,35.8966,35.8966,7716.0494
2006-02-24 15:30:00,59.79,59.79,59.78,59.78,11353.615520282186,35.8966,35.8966,35.8906,35.8906,11353.6155
2006-02-24 15:35:00,59.78,59.79,59.78,59.79,15101.410934744266,35.8906,35.8966,35.8906,35.8966,15101.4109
2006-02-24 15:40:00,59.8,59.8,59.78,59.79,8267.195767195766,35.9026,35.9026,35.8906,35.8966,8267.1958
2006-02-24 15:45:00,59.79,59.81,59.72,59.81,16865.079365079364,35.8966,35.9087,35.8546,35.9087,16865.0794
2006-02-24 15:50:00,59.81,59.82,59.77,59.8,21274.250440917105,35.9087,35.9147,35.8846,35.9026,21274.2504
2006-02-24 15:55:00,59.8,59.81,59.77,59.8,18077.60141093474,35.9026,35.9087,35.8846,35.9026,18077.6014
2006-02-27 09:30:00,59.65,59.78,59.65,59.75,59413.58024691357,35.8126,35.8906,35.8126,35.8726,59413.5802
2006-02-27 09:35:00,59.75,59.75,59.6,59.6,44091.71075837742,35.8726,35.8726,35.7826,35.7826,44091.7108
2006-02-27 09:40:00,59.6,59.74,59.51,59.67,23037.9188712522,35.7826,35.8666,35.7285,35.8246,23037.9189
2006-02-27 09:45:00,59.66,59.74,59.64,59.69,33619.92945326278,35.8186,35.8666,35.8066,35.8366,33619.9295
2006-02-27 09:50:00,59.68,59.78,59.64,59.78,18628.74779541446,35.8306,35.8906,35.8066,35.8906,18628.7478
2006-02-27 09:55:00,59.77,59.8,59.76,59.8,26455.02645502645,35.8846,35.9026,35.8786,35.9026,26455.0265
2006-02-27 10:00:00,59.8,59.86,59.74,59.74,23478.835978835978,35.9026,35.9387,35.8666,35.8666,23478.836
2006-02-27 10:05:00,59.78,59.81,59.42,59.68,54563.492063492056,35.8906,35.9087,35.6745,35.8306,54563.4921
2006-02-27 10:10:00,59.63,59.77,59.49,59.49,18408.289241622573,35.8006,35.8846,35.7165,35.7165,18408.2892
2006-02-27 10:15:00,59.68,59.72,59.65,59.65,43099.64726631393,35.8306,35.8546,35.8126,35.8126,43099.6473
2006-02-27 10:20:00,59.62,59.68,59.55,59.68,56768.07760141093,35.7946,35.8306,35.7526,35.8306,56768.0776
2006-02-27 10:25:00,59.67,59.69,59.64,59.68,32186.948853615515,35.8246,35.8366,35.8066,35.8306,32186.9489
2006-02-27 10:30:00,59.68,59.68,59.65,59.65,20282.18694885361,35.8306,35.8306,35.8126,35.8126,20282.1869
2006-02-27 10:35:00,59.65,59.65,59.49,59.6,49052.02821869488,35.8126,35.8126,35.7165,35.7826,49052.0282
2006-02-27 10:40:00,59.59,59.6,59.55,59.55,27226.631393298056,35.7766,35.7826,35.7526,35.7526,27226.6314
2006-02-27 10:45:00,59.56,59.56,59.51,59.53,34060.84656084656,35.7586,35.7586,35.7285,35.7405,34060.8466
2006-02-27 10:50:00,59.52,59.53,59.5,59.51,40784.83245149911,35.7345,35.7405,35.7225,35.7285,40784.8325
2006-02-27 10:55:00,59.51,59.51,59.49,59.49,32297.17813051146,35.7285,35.7285,35.7165,35.7165,32297.1781
2006-02-27 11:00:00,59.49,59.49,59.45,59.48,28659.611992945323,35.7165,35.7165,35.6925,35.7105,28659.612
2006-02-27 11:05:00,59.48,59.48,59.44,59.45,19400.352733686064,35.7105,35.7105,35.6865,35.6925,19400.3527
2006-02-27 11:10:00,59.44,59.55,59.44,59.55,41446.20811287477,35.6865,35.7526,35.6865,35.7526,41446.2081
2006-02-27 11:15:00,59.55,59.55,59.5,59.51,16975.308641975305,35.7526,35.7526,35.7225,35.7285,16975.3086
2006-02-27 11:20:00,59.51,59.53,59.49,59.5,6613.756613756613,35.7285,35.7405,35.7165,35.7225,6613.7566
2006-02-27 11:25:00,59.49,59.51,59.44,59.5,26344.79717813051,35.7165,35.7285,35.6865,35.7225,26344.7972
2006-02-27 11:30:00,59.49,59.51,59.46,59.49,22045.85537918871,35.7165,35.7285,35.6985,35.7165,22045.8554
2006-02-27 11:35:00,59.5,59.5,59.47,59.49,14109.347442680775,35.7225,35.7225,35.7045,35.7165,14109.3474
2006-02-27 11:40:00,59.49,59.5,59.48,59.5,16424.162257495587,35.7165,35.7225,35.7105,35.7225,16424.1623
2006-02-27 11:45:00,59.5,59.5,59.49,59.49,9259.259259259255,35.7225,35.7225,35.7165,35.7165,9259.2593
2006-02-27 11:50:00,59.49,59.5,59.47,59.49,14440.035273368603,35.7165,35.7225,35.7045,35.7165,14440.0353
2006-02-27 11:55:00,59.48,59.51,59.48,59.5,12786.596119929452,35.7105,35.7285,35.7105,35.7225,12786.5961
2006-02-27 12:00:00,59.51,59.51,59.49,59.49,15873.015873015873,35.7285,35.7285,35.7165,35.7165,15873.0159
2006-02-27 12:05:00,59.49,59.57,59.49,59.57,17085.53791887125,35.7165,35.7646,35.7165,35.7646,17085.5379
2006-02-27 12:10:00,59.58,59.6,59.57,59.58,8597.883597883598,35.7706,35.7826,35.7646,35.7706,8597.8836
2006-02-27 12:15:00,59.58,59.58,59.53,59.54,6834.2151675485,35.7706,35.7706,35.7405,35.7466,6834.2152
2006-02-27 12:20:00,59.53,59.56,59.49,59.51,30202.821869488533,35.7405,35.7586,35.7165,35.7285,30202.8219
2006-02-27 12:25:00,59.51,59.51,59.49,59.51,15211.64021164021,35.7285,35.7285,35.7165,35.7285,15211.6402
2006-02-27 12:30:00,59.51,59.51,59.47,59.47,7275.132275132274,35.7285,35.7285,35.7045,35.7045,7275.1323
2006-02-27 12:35:00,59.48,59.49,59.45,59.48,12566.137566137564,35.7105,35.7165,35.6925,35.7105,12566.1376
2006-02-27 12:40:00,59.48,59.49,59.47,59.49,16644.620811287477,35.7105,35.7165,35.7045,35.7165,16644.6208
2006-02-27 12:45:00,59.49,59.49,59.44,59.44,25352.73368606701,35.7165,35.7165,35.6865,35.6865,25352.7337
2006-02-27 12:50:00,59.47,59.52,59.45,59.52,11022.927689594357,35.7045,35.7345,35.6925,35.7345,11022.9277
2006-02-27 12:55:00,59.51,59.53,59.51,59.53,7495.5908289241615,35.7285,35.7405,35.7285,35.7405,7495.5908
2006-02-27 13:00:00,59.53,59.58,59.53,59.58,8708.112874779541,35.7405,35.7706,35.7405,35.7706,8708.1129
2006-02-27 13:05:00,59.58,59.58,59.57,59.58,10030.864197530864,35.7706,35.7706,35.7646,35.7706,10030.8642
2006-02-27 13:10:00,59.58,59.6,59.58,59.6,5952.380952380951,35.7706,35.7826,35.7706,35.7826,5952.381
2006-02-27 13:15:00,59.6,59.6,59.58,59.58,9259.259259259255,35.7826,35.7826,35.7706,35.7706,9259.2593
2006-02-27 13:20:00,59.57,59.62,59.54,59.62,14880.95238095238,35.7646,35.7946,35.7466,35.7946,14880.9524
2006-02-27 13:25:00,59.64,59.65,59.62,59.63,20061.728395061727,35.8066,35.8126,35.7946,35.8006,20061.7284
2006-02-27 13:30:00,59.63,59.7,59.63,59.68,12676.366843033507,35.8006,35.8426,35.8006,35.8306,12676.3668
2006-02-27 13:35:00,59.69,59.72,59.68,59.7,16424.162257495587,35.8366,35.8546,35.8306,35.8426,16424.1623
2006-02-27 13:40:00,59.7,59.75,59.7,59.75,5621.693121693121,35.8426,35.8726,35.8426,35.8726,5621.6931
2006-02-27 13:45:00,59.75,59.77,59.73,59.75,6393.298059964726,35.8726,35.8846,35.8606,35.8726,6393.2981
2006-02-27 13:50:00,59.76,59.79,59.76,59.78,9038.80070546737,35.8786,35.8966,35.8786,35.8906,9038.8007
2006-02-27 13:55:00,59.78,59.83,59.78,59.82,11684.303350970016,35.8906,35.9207,35.8906,35.9147,11684.3034
2006-02-27 14:00:00,59.82,59.83,59.81,59.82,17526.455026455023,35.9147,35.9207,35.9087,35.9147,17526.455
2006-02-27 14:05:00,59.82,59.82,59.75,59.77,13447.971781305114,35.9147,35.9147,35.8726,35.8846,13447.9718
2006-02-27 14:10:00,59.77,59.77,59.73,59.76,10912.698412698412,35.8846,35.8846,35.8606,35.8786,10912.6984
2006-02-27 14:15:00,59.76,59.76,59.69,59.72,10141.093474426809,35.8786,35.8786,35.8366,35.8546,10141.0935
2006-02-27 14:20:00,59.72,59.78,59.71,59.77,7716.049382716048,35.8546,35.8906,35.8486,35.8846,7716.0494
2006-02-27 14:25:00,59.77,59.78,59.74,59.78,14219.576719576718,35.8846,35.8906,35.8666,35.8906,14219.5767
2006-02-27 14:30:00,59.79,59.84,59.79,59.82,6723.985890652557,35.8966,35.9267,35.8966,35.9147,6723.9859
2006-02-27 14:35:00,59.83,59.84,59.78,59.78,24029.982363315696,35.9207,35.9267,35.8906,35.8906,24029.9824
2006-02-27 14:40:00,59.78,59.78,59.76,59.77,14219.576719576718,35.8906,35.8906,35.8786,35.8846,14219.5767
2006-02-27 14:45:00,59.77,59.77,59.75,59.75,48280.42328042328,35.8846,35.8846,35.8726,35.8726,48280.4233
2006-02-27 14:50:00,59.75,59.78,59.73,59.77,25242.50440917108,35.8726,35.8906,35.8606,35.8846,25242.5044
2006-02-27 14:55:00,59.76,59.77,59.7,59.75,14991.181657848325,35.8786,35.8846,35.8426,35.8726,14991.1817
2006-02-27 15:00:00,59.76,59.76,59.67,59.68,62059.08289241622,35.8786,35.8786,35.8246,35.8306,62059.0829
2006-02-27 15:05:00,59.67,59.78,59.67,59.76,25462.96296296296,35.8246,35.8906,35.8246,35.8786,25462.963
2006-02-27 15:10:00,59.75,59.78,59.74,59.77,5621.693121693121,35.8726,35.8906,35.8666,35.8846,5621.6931
2006-02-27 15:15:00,59.76,59.76,59.67,59.68,7495.5908289241615,35.8786,35.8786,35.8246,35.8306,7495.5908
2006-02-27 15:20:00,59.67,59.68,59.64,59.66,7495.5908289241615,35.8246,35.8306,35.8066,35.8186,7495.5908
2006-02-27 15:25:00,59.66,59.66,59.59,59.6,26785.714285714283,35.8186,35.8186,35.7766,35.7826,26785.7143
2006-02-27 15:30:00,59.59,59.6,59.56,59.58,83774.2504409171,35.7766,35.7826,35.7586,35.7706,83774.2504
2006-02-27 15:35:00,59.58,59.58,59.54,59.57,27777.777777777774,35.7706,35.7706,35.7466,35.7646,27777.7778
2006-02-27 15:40:00,59.55,59.58,59.53,59.54,24250.440917107582,35.7526,35.7706,35.7405,35.7466,24250.4409
2006-02-27 15:45:00,59.53,59.54,59.52,59.53,35273.36860670194,35.7405,35.7466,35.7345,35.7405,35273.3686
2006-02-27 15:50:00,59.52,59.52,59.48,59.48,33840.38800705467,35.7345,35.7345,35.7105,35.7105,33840.388
2006-02-27 15:55:00,59.49,59.49,59.46,59.47,60736.33156966489,35.7165,35.7165,35.6985,35.7045,60736.3316
2006-02-28 09:30:00,59.09,59.44,58.97,58.98,71428.57142857142,35.4764,35.6865,35.4043,35.4103,71428.5714
2006-02-28 09:35:00,58.88,59.17,58.85,59.07,28769.841269841265,35.3503,35.5244,35.3323,35.4644,28769.8413
2006-02-28 09:40:00,59.07,59.17,59.0,59.05,16975.308641975305,35.4644,35.5244,35.4223,35.4524,16975.3086
2006-02-28 09:45:00,59.08,59.11,58.96,58.97,42989.41798941798,35.4704,35.4884,35.3983,35.4043,42989.418
2006-02-28 09:50:00,58.97,58.99,58.96,58.97,70656.96649029982,35.4043,35.4163,35.3983,35.4043,70656.9665
2006-02-28 09:55:00,58.98,59.1,58.96,59.1,27447.089947089946,35.4103,35.4824,35.3983,35.4824,27447.0899
2006-02-28 10:00:00,59.1,59.1,58.97,58.99,22376.54320987654,35.4824,35.4824,35.4043,35.4163,22376.5432
2006-02-28 10:05:00,59.0,59.04,58.96,59.03,19841.26984126984,35.4223,35.4464,35.3983,35.4404,19841.2698
2006-02-28 10:10:00,59.02,59.02,58.94,58.99,74625.22045855378,35.4344,35.4344,35.3863,35.4163,74625.2205
2006-02-28 10:15:00,58.97,59.06,58.95,59.04,53461.19929453262,35.4043,35.4584,35.3923,35.4464,53461.1993
2006-02-28 10:20:00,59.03,59.03,58.9,58.9,28439.15343915344,35.4404,35.4404,35.3623,35.3623,28439.1534
2006-02-28 10:25:00,58.9,58.94,58.84,58.84,20612.87477954145,35.3623,35.3863,35.3263,35.3263,20612.8748
2006-02-28 10:30:00,58.84,58.87,58.72,58.73,41335.97883597883,35.3263,35.3443,35.2542,35.2602,41335.9788
2006-02-28 10:35:00,58.73,58.73,58.6,58.7,36596.119929453256,35.2602,35.2602,35.1822,35.2422,36596.1199
2006-02-28 10:40:00,58.7,58.7,58.61,58.62,40233.68606701939,35.2422,35.2422,35.1882,35.1942,40233.6861
2006-02-28 10:45:00,58.61,58.62,58.43,58.47,53240.74074074074,35.1882,35.1942,35.0801,35.1041,53240.7407
2006-02-28 10:50:00,58.51,58.62,58.51,58.61,24140.21164021164,35.1282,35.1942,35.1282,35.1882,24140.2116
2006-02-28 10:55:00,58.6,58.63,58.46,58.47,31746.031746031746,35.1822,35.2002,35.0981,35.1041,31746.0317
2006-02-28 11:00:00,58.47,58.49,58.39,58.47,21053.79188712522,35.1041,35.1162,35.0561,35.1041,21053.7919
2006-02-28 11:05:00,58.46,58.5,58.38,58.48,23699.294532627864,35.0981,35.1222,35.0501,35.1101,23699.2945
2006-02-28 11:10:00,58.48,58.51,58.43,58.51,54894.17989417989,35.1101,35.1282,35.0801,35.1282,54894.1799
2006-02-28 11:15:00,58.51,58.51,58.43,58.44,27006.17283950617,35.1282,35.1282,35.0801,35.0861,27006.1728
2006-02-28 11:20:00,58.44,58.49,58.42,58.48,26344.79717813051,35.0861,35.1162,35.0741,35.1101,26344.7972
2006-02-28 11:25:00,58.48,58.53,58.48,58.51,15432.098765432096,35.1101,35.1402,35.1101,35.1282,15432.0988
2006-02-28 11:30:00,58.51,58.68,58.51,58.68,41446.20811287477,35.1282,35.2302,35.1282,35.2302,41446.2081
2006-02-28 11:35:00,58.68,58.68,58.54,58.55,30313.05114638448,35.2302,35.2302,35.1462,35.1522,30313.0511
2006-02-28 11:40:00,58.55,58.58,58.54,58.55,12676.366843033507,35.1522,35.1702,35.1462,35.1522,12676.3668
2006-02-28 11:45:00,58.55,58.56,58.42,58.55,44422.39858906525,35.1522,35.1582,35.0741,35.1522,44422.3986
2006-02-28 11:50:00,58.55,58.59,58.51,58.51,16975.308641975305,35.1522,35.1762,35.1282,35.1282,16975.3086
2006-02-28 11:55:00,58.51,58.51,58.38,58.41,48170.19400352733,35.1282,35.1282,35.0501,35.0681,48170.194
2006-02-28 12:00:00,58.41,58.42,58.36,58.42,37147.266313932974,35.0681,35.0741,35.0381,35.0741,37147.2663
2006-02-28 12:05:00,58.42,58.44,58.36,58.37,24360.670194003524,35.0741,35.0861,35.0381,35.0441,24360.6702
2006-02-28 12:10:00,58.36,58.38,58.34,58.34,26785.714285714283,35.0381,35.0501,35.0261,35.0261,26785.7143
2006-02-28 12:15:00,58.36,58.37,58.24,58.27,22266.3139329806,35.0381,35.0441,34.9661,34.9841,22266.3139
2006-02-28 12:20:00,58.28,58.3,58.19,58.22,39021.16402116402,34.9901,35.0021,34.936,34.9541,39021.164
2006-02-28 12:25:00,58.23,58.24,58.12,58.12,30753.96825396825,34.9601,34.9661,34.894,34.894,30753.9683
2006-02-28 12:30:00,58.13,58.13,57.99,58.08,92261.90476190476,34.9,34.9,34.816,34.87,92261.9048
2006-02-28 12:35:00,58.11,58.12,58.08,58.1,29651.67548500881,34.888,34.894,34.87,34.882,29651.6755
2006-02-28 12:40:00,58.1,58.2,58.09,58.15,24801.5873015873,34.882,34.942,34.876,34.912,24801.5873
2006-02-28 12:45:00,58.16,58.19,58.11,58.11,17526.455026455023,34.918,34.936,34.888,34.888,17526.455
2006-02-28 12:50:00,58.06,58.16,58.06,58.12,57870.370370370365,34.858,34.918,34.858,34.894,57870.3704
2006-02-28 12:55:00,58.11,58.22,58.1,58.2,20171.95767195767,34.888,34.9541,34.882,34.942,20171.9577
2006-02-28 13:00:00,58.2,58.33,58.2,58.33,22156.08465608465,34.942,35.0201,34.942,35.0201,22156.0847
2006-02-28 13:05:00,58.33,58.41,58.33,58.41,35273.36860670194,35.0201,35.0681,35.0201,35.0681,35273.3686
2006-02-28 13:10:00,58.41,58.41,58.39,58.39,12676.366843033507,35.0681,35.0681,35.0561,35.0561,12676.3668
2006-02-28 13:15:00,58.39,58.4,58.36,58.36,11684.303350970016,35.0561,35.0621,35.0381,35.0381,11684.3034
2006-02-28 13:20:00,58.37,58.38,58.35,58.36,18959.43562610229,35.0441,35.0501,35.0321,35.0381,18959.4356
2006-02-28 13:25:00,58.36,58.43,58.36,58.41,23699.294532627864,35.0381,35.0801,35.0381,35.0681,23699.2945
2006-02-28 13:30:00,58.43,58.53,58.42,58.53,33730.15873015873,35.0801,35.1402,35.0741,35.1402,33730.1587
2006-02-28 13:35:00,58.53,58.57,58.52,58.57,17857.142857142855,35.1402,35.1642,35.1342,35.1642,17857.1429
2006-02-28 13:40:00,58.57,58.57,58.51,58.51,31856.261022927687,35.1642,35.1642,35.1282,35.1282,31856.261
2006-02-28 13:45:00,58.51,58.51,58.49,58.51,17526.455026455023,35.1282,35.1282,35.1162,35.1282,17526.455
2006-02-28 13:50:00,58.51,58.51,58.49,58.5,18959.43562610229,35.1282,35.1282,35.1162,35.1222,18959.4356
2006-02-28 13:55:00,58.51,58.51,58.44,58.45,18298.059964726628,35.1282,35.1282,35.0861,35.0921,18298.06
2006-02-28 14:00:00,58.46,58.46,58.4,58.41,20723.104056437387,35.0981,35.0981,35.0621,35.0681,20723.1041
2006-02-28 14:05:00,58.42,58.44,58.4,58.43,32076.719576719574,35.0741,35.0861,35.0621,35.0801,32076.7196
2006-02-28 14:10:00,58.42,58.42,58.37,58.37,14329.805996472662,35.0741,35.0741,35.0441,35.0441,14329.806
2006-02-28 14:15:00,58.37,58.38,58.31,58.37,21825.396825396823,35.0441,35.0501,35.0081,35.0441,21825.3968
2006-02-28 14:20:00,58.37,58.41,58.36,58.41,22817.460317460314,35.0441,35.0681,35.0381,35.0681,22817.4603
2006-02-28 14:25:00,58.41,58.41,58.38,58.39,20833.33333333333,35.0681,35.0681,35.0501,35.0561,20833.3333
2006-02-28 14:30:00,58.38,58.4,58.38,58.39,9589.947089947089,35.0501,35.0621,35.0501,35.0561,9589.9471
2006-02-28 14:35:00,58.4,58.42,58.37,58.41,21825.396825396823,35.0621,35.0741,35.0441,35.0681,21825.3968
2006-02-28 14:40:00,58.42,58.43,58.4,58.42,21825.396825396823,35.0741,35.0801,35.0621,35.0741,21825.3968
2006-02-28 14:45:00,58.42,58.42,58.33,58.37,26675.485008818338,35.0741,35.0741,35.0201,35.0441,26675.485
2006-02-28 14:50:00,58.37,58.41,58.35,58.41,16203.703703703704,35.0441,35.0681,35.0321,35.0681,16203.7037
2006-02-28 14:55:00,58.41,58.41,58.3,58.3,27006.17283950617,35.0681,35.0681,35.0021,35.0021,27006.1728
2006-02-28 15:00:00,58.31,58.31,58.15,58.16,75396.82539682538,35.0081,35.0081,34.912,34.918,75396.8254
2006-02-28 15:05:00,58.11,58.14,58.05,58.05,70216.04938271604,34.888,34.906,34.852,34.852,70216.0494
2006-02-28 15:10:00,58.06,58.1,58.06,58.06,41005.291005291,34.858,34.882,34.858,34.858,41005.291
2006-02-28 15:15:00,58.06,58.22,58.06,58.21,46516.754850088175,34.858,34.9541,34.858,34.948,46516.7549
2006-02-28 15:20:00,58.21,58.24,58.2,58.23,41776.8959435626,34.948,34.9661,34.942,34.9601,41776.8959
2006-02-28 15:25:00,58.24,58.24,58.12,58.15,73633.15696649029,34.9661,34.9661,34.894,34.912,73633.157
2006-02-28 15:30:00,58.17,58.2,58.11,58.19,76388.88888888888,34.924,34.942,34.888,34.936,76388.8889
2006-02-28 15:35:00,58.18,58.27,58.18,58.23,37367.724867724864,34.93,34.9841,34.93,34.9601,37367.7249
2006-02-28 15:40:00,58.22,58.24,58.16,58.16,47619.04761904761,34.9541,34.9661,34.918,34.918,47619.0476
2006-02-28 15:45:00,58.16,58.16,58.05,58.12,68231.92239858906,34.918,34.918,34.852,34.894,68231.9224
2006-02-28 15:50:00,58.12,58.16,58.12,58.14,67460.31746031746,34.894,34.918,34.894,34.906,67460.3175
2006-02-28 15:55:00,58.14,58.15,58.06,58.08,92041.44620811286,34.906,34.912,34.858,34.87,92041.4462
2006-03-01 09:30:00,57.47,57.73,57.42,57.7,139219.5767195767,34.5038,34.6599,34.4737,34.6419,139219.5767
2006-03-01 09:35:00,57.71,57.85,57.47,57.53,52358.906525573184,34.6479,34.7319,34.5038,34.5398,52358.9065
2006-03-01 09:40:00,57.53,57.74,57.52,57.68,48500.881834215164,34.5398,34.6659,34.5338,34.6298,48500.8818
2006-03-01 09:45:00,57.69,57.8,57.63,57.73,32297.17813051146,34.6359,34.7019,34.5998,34.6599,32297.1781
2006-03-01 09:50:00,57.73,57.97,57.72,57.97,44422.39858906525,34.6599,34.804,34.6539,34.804,44422.3986
2006-03-01 09:55:00,57.98,58.02,57.84,57.92,49933.86243386243,34.81,34.834,34.7259,34.7739,49933.8624
2006-03-01 10:00:00,57.94,57.97,57.9,57.94,43320.10582010582,34.7859,34.804,34.7619,34.7859,43320.1058
2006-03-01 10:05:00,57.9,57.95,57.86,57.92,35714.28571428571,34.7619,34.7919,34.7379,34.7739,35714.2857
2006-03-01 10:10:00,57.92,57.98,57.92,57.92,37588.18342151675,34.7739,34.81,34.7739,34.7739,37588.1834
2006-03-01 10:15:00,57.92,57.94,57.89,57.9,25132.27513227513,34.7739,34.7859,34.7559,34.7619,25132.2751
2006-03-01 10:20:00,57.9,58.06,57.9,58.06,34722.22222222222,34.7619,34.858,34.7619,34.858,34722.2222
2006-03-01 10:25:00,58.06,58.15,58.06,58.11,55004.40917107583,34.858,34.912,34.858,34.888,55004.4092
2006-03-01 10:30:00,58.12,58.21,58.09,58.21,29431.216931216928,34.894,34.948,34.876,34.948,29431.2169
2006-03-01 10:35:00,58.21,58.27,58.2,58.25,45414.462081128746,34.948,34.9841,34.942,34.9721,45414.4621
2006-03-01 10:40:00,58.26,58.28,58.21,58.25,59082.89241622575,34.9781,34.9901,34.948,34.9721,59082.8924
2006-03-01 10:45:00,58.24,58.27,58.22,58.22,38580.246913580246,34.9661,34.9841,34.9541,34.9541,38580.2469
2006-03-01 10:50:00,58.22,58.23,58.22,58.22,23809.52380952381,34.9541,34.9601,34.9541,34.9541,23809.5238
2006-03-01 10:55:00,58.22,58.22,58.17,58.2,55224.86772486772,34.9541,34.9541,34.924,34.942,55224.8677
2006-03-01 11:00:00,58.21,58.26,58.18,58.2,31525.57319223985,34.948,34.9781,34.93,34.942,31525.5732
2006-03-01 11:05:00,58.19,58.27,58.18,58.18,34942.6807760141,34.936,34.9841,34.93,34.93,34942.6808
2006-03-01 11:10:00,58.19,58.27,58.18,58.24,30643.738977072306,34.936,34.9841,34.93,34.9661,30643.739
2006-03-01 11:15:00,58.24,58.29,58.22,58.28,20171.95767195767,34.9661,34.9961,34.9541,34.9901,20171.9577
2006-03-01 11:20:00,58.28,58.33,58.28,58.32,15873.015873015873,34.9901,35.0201,34.9901,35.0141,15873.0159
2006-03-01 11:25:00,58.32,58.36,58.31,58.36,22266.3139329806,35.0141,35.0381,35.0081,35.0381,22266.3139
2006-03-01 11:30:00,58.35,58.41,58.35,58.35,20061.728395061727,35.0321,35.0681,35.0321,35.0321,20061.7284
2006-03-01 11:35:00,58.35,58.41,58.34,58.4,13447.971781305114,35.0321,35.0681,35.0261,35.0621,13447.9718
2006-03-01 11:40:00,58.41,58.41,58.38,58.41,18298.059964726628,35.0681,35.0681,35.0501,35.0681,18298.06
2006-03-01 11:45:00,58.41,58.41,58.35,58.41,21164.02116402116,35.0681,35.0681,35.0321,35.0681,21164.0212
2006-03-01 11:50:00,58.41,58.43,58.41,58.42,19179.894179894178,35.0681,35.0801,35.0681,35.0741,19179.8942
2006-03-01 11:55:00,58.42,58.42,58.41,58.42,19400.352733686064,35.0741,35.0741,35.0681,35.0741,19400.3527
2006-03-01 12:00:00,58.42,58.42,58.4,58.41,24801.5873015873,35.0741,35.0741,35.0621,35.0681,24801.5873
2006-03-01 12:05:00,58.4,58.43,58.4,58.42,22486.772486772483,35.0621,35.0801,35.0621,35.0741,22486.7725
2006-03-01 12:10:00,58.43,58.5,58.42,58.5,11133.156966490298,35.0801,35.1222,35.0741,35.1222,11133.157
2006-03-01 12:15:00,58.51,58.55,58.47,58.5,33730.15873015873,35.1282,35.1522,35.1041,35.1222,33730.1587
2006-03-01 12:20:00,58.49,58.5,58.48,58.5,7936.507936507935,35.1162,35.1222,35.1101,35.1222,7936.5079
2006-03-01 12:25:00,58.5,58.51,58.5,58.51,18849.206349206343,35.1222,35.1282,35.1222,35.1282,18849.2063
2006-03-01 12:30:00,58.51,58.52,58.49,58.51,28328.92416225749,35.1282,35.1342,35.1162,35.1282,28328.9242
2006-03-01 12:35:00,58.51,58.51,58.5,58.51,16754.85008818342,35.1282,35.1282,35.1222,35.1282,16754.8501
2006-03-01 12:40:00,58.51,58.6,58.5,58.59,28659.611992945323,35.1282,35.1822,35.1222,35.1762,28659.612
2006-03-01 12:45:00,58.59,58.65,58.59,58.61,32297.17813051146,35.1762,35.2122,35.1762,35.1882,32297.1781
2006-03-01 12:50:00,58.61,58.63,58.54,58.62,15652.557319223984,35.1882,35.2002,35.1462,35.1942,15652.5573
2006-03-01 12:55:00,58.64,58.68,58.58,58.64,24250.440917107582,35.2062,35.2302,35.1702,35.2062,24250.4409
2006-03-01 13:00:00,58.63,58.66,58.57,58.64,22707.231040564373,35.2002,35.2182,35.1642,35.2062,22707.231
2006-03-01 13:05:00,58.64,58.64,58.57,58.62,17746.91358024691,35.2062,35.2062,35.1642,35.1942,17746.9136
2006-03-01 13:10:00,58.62,58.62,58.58,58.59,20723.104056437387,35.1942,35.1942,35.1702,35.1762,20723.1041
2006-03-01 13:15:00,58.6,58.62,58.6,58.61,15542.32804232804,35.1822,35.1942,35.1822,35.1882,15542.328
2006-03-01 13:20:00,58.61,58.63,58.49,58.51,49823.63315696648,35.1882,35.2002,35.1162,35.1282,49823.6332
2006-03-01 13:25:00,58.53,58.56,58.51,58.53,21715.16754850088,35.1402,35.1582,35.1282,35.1402,21715.1675
2006-03-01 13:30:00,58.53,58.59,58.53,58.59,19290.123456790123,35.1402,35.1762,35.1402,35.1762,19290.1235
2006-03-01 13:35:00,58.6,58.61,58.58,58.6,22156.08465608465,35.1822,35.1882,35.1702,35.1822,22156.0847
2006-03-01 13:40:00,58.6,58.61,58.59,58.61,19069.66490299824,35.1822,35.1882,35.1762,35.1882,19069.6649
2006-03-01 13:45:00,58.6,58.62,58.59,58.6,17526.455026455023,35.1822,35.1942,35.1762,35.1822,17526.455
2006-03-01 13:50:00,58.6,58.61,58.59,58.61,30643.738977072306,35.1822,35.1882,35.1762,35.1882,30643.739
2006-03-01 13:55:00,58.61,58.66,58.61,58.66,16975.308641975305,35.1882,35.2182,35.1882,35.2182,16975.3086
2006-03-01 14:00:00,58.67,58.68,58.56,58.64,12786.596119929452,35.2242,35.2302,35.1582,35.2062,12786.5961
2006-03-01 14:05:00,58.65,58.69,58.64,58.64,23148.148148148142,35.2122,35.2362,35.2062,35.2062,23148.1481
2006-03-01 14:10:00,58.64,58.65,58.63,58.64,22597.001763668428,35.2062,35.2122,35.2002,35.2062,22597.0018
2006-03-01 14:15:00,58.63,58.65,58.55,58.62,27006.17283950617,35.2002,35.2122,35.1522,35.1942,27006.1728
2006-03-01 14:20:00,58.64,58.65,58.61,58.62,45304.2328042328,35.2062,35.2122,35.1882,35.1942,45304.2328
2006-03-01 14:25:00,58.63,58.63,58.56,58.56,14440.035273368603,35.2002,35.2002,35.1582,35.1582,14440.0353
2006-03-01 14:30:00,58.56,58.56,58.43,58.46,19841.26984126984,35.1582,35.1582,35.0801,35.0981,19841.2698
2006-03-01 14:35:00,58.45,58.46,58.29,58.3,29651.67548500881,35.0921,35.0981,34.9961,35.0021,29651.6755
2006-03-01 14:40:00,58.3,58.35,58.3,58.33,20061.728395061727,35.0021,35.0321,35.0021,35.0201,20061.7284
2006-03-01 14:45:00,58.33,58.39,58.32,58.33,35273.36860670194,35.0201,35.0561,35.0141,35.0201,35273.3686
2006-03-01 14:50:00,58.33,58.43,58.33,58.43,7605.820105820105,35.0201,35.0801,35.0201,35.0801,7605.8201
2006-03-01 14:55:00,58.43,58.49,58.42,58.47,13999.11816578483,35.0801,35.1162,35.0741,35.1041,13999.1182
2006-03-01 15:00:00,58.48,58.53,58.48,58.53,24470.89947089947,35.1101,35.1402,35.1101,35.1402,24470.8995
2006-03-01 15:05:00,58.52,58.52,58.49,58.5,20502.6455026455,35.1342,35.1342,35.1162,35.1222,20502.6455
2006-03-01 15:10:00,58.49,58.51,58.46,58.5,29100.529100529096,35.1162,35.1282,35.0981,35.1222,29100.5291
2006-03-01 15:15:00,58.49,58.53,58.49,58.53,11243.38624338624,35.1162,35.1402,35.1162,35.1402,11243.3862
2006-03-01 15:20:00,58.55,58.58,58.55,58.58,13117.283950617282,35.1522,35.1702,35.1522,35.1702,13117.284
2006-03-01 15:25:00,58.58,58.61,58.57,58.61,7826.278659611992,35.1702,35.1882,35.1642,35.1882,7826.2787
2006-03-01 15:30:00,58.61,58.64,58.6,58.64,53571.428571428565,35.1882,35.2062,35.1822,35.2062,53571.4286
2006-03-01 15:35:00,58.63,58.64,58.59,58.6,29541.44620811288,35.2002,35.2062,35.1762,35.1822,29541.4462
2006-03-01 15:40:00,58.6,58.6,58.52,58.54,35493.82716049382,35.1822,35.1822,35.1342,35.1462,35493.8272
2006-03-01 15:45:00,58.53,58.53,58.47,58.5,47288.35978835978,35.1402,35.1402,35.1041,35.1222,47288.3598
2006-03-01 15:50:00,58.5,58.5,58.45,58.48,48059.96472663139,35.1222,35.1222,35.0921,35.1101,48059.9647
2006-03-01 15:55:00,58.48,58.53,58.48,58.53,37698.41269841269,35.1101,35.1402,35.1101,35.1402,37698.4127
2006-03-02 09:30:00,58.42,58.78,58.33,58.76,39572.31040564374,35.0741,35.2903,35.0201,35.2783,39572.3104
2006-03-02 09:35:00,58.75,58.82,58.54,58.81,35604.056437389765,35.2723,35.3143,35.1462,35.3083,35604.0564
2006-03-02 09:40:00,58.8,58.84,58.7,58.74,39572.31040564374,35.3023,35.3263,35.2422,35.2662,39572.3104
2006-03-02 09:45:00,58.76,58.76,58.66,58.73,34060.84656084656,35.2783,35.2783,35.2182,35.2602,34060.8466
2006-03-02 09:50:00,58.71,58.8,58.65,58.73,37588.18342151675,35.2482,35.3023,35.2122,35.2602,37588.1834
2006-03-02 09:55:00,58.75,58.76,58.65,58.71,33730.15873015873,35.2723,35.2783,35.2122,35.2482,33730.1587
2006-03-02 10:00:00,58.69,58.71,58.66,58.7,33289.241622574955,35.2362,35.2482,35.2182,35.2422,33289.2416
2006-03-02 10:05:00,58.71,58.8,58.7,58.8,21053.79188712522,35.2482,35.3023,35.2422,35.3023,21053.7919
2006-03-02 10:10:00,58.8,58.82,58.7,58.72,26234.567901234564,35.3023,35.3143,35.2422,35.2542,26234.5679
2006-03-02 10:15:00,58.7,58.82,58.69,58.74,41335.97883597883,35.2422,35.3143,35.2362,35.2662,41335.9788
2006-03-02 10:20:00,58.73,58.91,58.72,58.87,75727.51322751322,35.2602,35.3683,35.2542,35.3443,75727.5132
2006-03-02 10:25:00,58.87,59.04,58.85,59.04,39902.998236331565,35.3443,35.4464,35.3323,35.4464,39902.9982
2006-03-02 10:30:00,59.05,59.19,59.04,59.19,60185.185185185175,35.4524,35.5364,35.4464,35.5364,60185.1852
2006-03-02 10:35:00,59.19,59.26,59.17,59.19,59523.80952380952,35.5364,35.5784,35.5244,35.5364,59523.8095
2006-03-02 10:40:00,59.18,59.23,59.17,59.21,35273.36860670194,35.5304,35.5604,35.5244,35.5484,35273.3686
2006-03-02 10:45:00,59.2,59.2,59.16,59.19,16313.932980599646,35.5424,35.5424,35.5184,35.5364,16313.933
2006-03-02 10:50:00,59.19,59.2,59.15,59.16,17746.91358024691,35.5364,35.5424,35.5124,35.5184,17746.9136
2006-03-02 10:55:00,59.19,59.19,59.13,59.13,15762.786596119928,35.5364,35.5364,35.5004,35.5004,15762.7866
2006-03-02 11:00:00,59.14,59.19,59.1,59.19,39241.6225749559,35.5064,35.5364,35.4824,35.5364,39241.6226
2006-03-02 11:05:00,59.19,59.19,59.1,59.1,19731.040564373896,35.5364,35.5364,35.4824,35.4824,19731.0406
2006-03-02 11:10:00,59.1,59.14,59.09,59.13,20392.416225749555,35.4824,35.5064,35.4764,35.5004,20392.4162
2006-03-02 11:15:00,59.13,59.19,59.06,59.07,17195.767195767196,35.5004,35.5364,35.4584,35.4644,17195.7672
2006-03-02 11:20:00,59.07,59.09,59.0,59.0,17416.225749559082,35.4644,35.4764,35.4223,35.4223,17416.2257
2006-03-02 11:25:00,58.97,58.98,58.92,58.96,17967.3721340388,35.4043,35.4103,35.3743,35.3983,17967.3721
2006-03-02 11:30:00,58.96,58.99,58.93,58.98,35604.056437389765,35.3983,35.4163,35.3803,35.4103,35604.0564
2006-03-02 11:35:00,58.99,59.0,58.95,58.96,9920.63492063492,35.4163,35.4223,35.3923,35.3983,9920.6349
2006-03-02 11:40:00,58.95,58.96,58.93,58.96,14660.493827160491,35.3923,35.3983,35.3803,35.3983,14660.4938
2006-03-02 11:45:00,58.95,58.97,58.95,58.97,11794.53262786596,35.3923,35.4043,35.3923,35.4043,11794.5326
2006-03-02 11:50:00,58.97,59.0,58.97,59.0,11794.53262786596,35.4043,35.4223,35.4043,35.4223,11794.5326
2006-03-02 11:55:00,59.0,59.04,59.0,59.03,16093.474426807756,35.4223,35.4464,35.4223,35.4404,16093.4744
2006-03-02 12:00:00,59.04,59.07,59.01,59.06,14770.723104056437,35.4464,35.4644,35.4284,35.4584,14770.7231
2006-03-02 12:05:00,59.06,59.06,59.01,59.01,20282.18694885361,35.4584,35.4584,35.4284,35.4284,20282.1869
2006-03-02 12:10:00,59.01,59.09,59.01,59.08,12786.596119929452,35.4284,35.4764,35.4284,35.4704,12786.5961
2006-03-02 12:15:00,59.08,59.08,58.95,59.04,22486.772486772483,35.4704,35.4704,35.3923,35.4464,22486.7725
2006-03-02 12:20:00,59.03,59.06,59.01,59.06,15101.410934744266,35.4404,35.4584,35.4284,35.4584,15101.4109
2006-03-02 12:25:00,59.07,59.07,59.01,59.04,19510.58201058201,35.4644,35.4644,35.4284,35.4464,19510.582
2006-03-02 12:30:00,59.03,59.05,58.94,58.94,38910.93474426808,35.4404,35.4524,35.3863,35.3863,38910.9347
2006-03-02 12:35:00,58.93,58.95,58.83,58.89,24801.5873015873,35.3803,35.3923,35.3203,35.3563,24801.5873
2006-03-02 12:40:00,58.89,58.9,58.87,58.88,23589.06525573192,35.3563,35.3623,35.3443,35.3503,23589.0653
2006-03-02 12:45:00,58.88,58.95,58.87,58.88,43540.5643738977,35.3503,35.3923,35.3443,35.3503,43540.5644
2006-03-02 12:50:00,58.88,58.88,58.84,58.86,16534.391534391532,35.3503,35.3503,35.3263,35.3383,16534.3915
2006-03-02 12:55:00,58.86,58.99,58.86,58.99,11022.927689594357,35.3383,35.4163,35.3383,35.4163,11022.9277
2006-03-02 13:00:00,58.99,59.0,58.98,59.0,14109.347442680775,35.4163,35.4223,35.4103,35.4223,14109.3474
2006-03-02 13:05:00,59.0,59.01,58.95,58.96,13668.430335097,35.4223,35.4284,35.3923,35.3983,13668.4303
2006-03-02 13:10:00,58.98,59.0,58.98,58.98,11904.761904761905,35.4103,35.4223,35.4103,35.4103,11904.7619
2006-03-02 13:15:00,58.98,58.99,58.94,58.95,10692.239858906523,35.4103,35.4163,35.3863,35.3923,10692.2399
2006-03-02 13:20:00,58.95,58.96,58.93,58.94,9369.488536155202,35.3923,35.3983,35.3803,35.3863,9369.4885
2006-03-02 13:25:00,58.94,58.99,58.92,58.94,14660.493827160491,35.3863,35.4163,35.3743,35.3863,14660.4938
2006-03-02 13:30:00,58.95,58.97,58.92,58.92,11684.303350970016,35.3923,35.4043,35.3743,35.3743,11684.3034
2006-03-02 13:35:00,58.92,58.97,58.91,58.96,12896.825396825396,35.3743,35.4043,35.3683,35.3983,12896.8254
2006-03-02 13:40:00,58.95,58.99,58.95,58.98,10251.32275132275,35.3923,35.4163,35.3923,35.4103,10251.3228
2006-03-02 13:45:00,58.97,59.03,58.96,59.02,14880.95238095238,35.4043,35.4404,35.3983,35.4344,14880.9524
2006-03-02 13:50:00,59.02,59.08,59.02,59.07,13227.513227513226,35.4344,35.4704,35.4344,35.4644,13227.5132
2006-03-02 13:55:00,59.08,59.15,59.08,59.15,9259.259259259255,35.4704,35.5124,35.4704,35.5124,9259.2593
2006-03-02 14:00:00,59.14,59.17,59.12,59.17,18518.518518518515,35.5064,35.5244,35.4944,35.5244,18518.5185
2006-03-02 14:05:00,59.19,59.25,59.18,59.24,48500.881834215164,35.5364,35.5724,35.5304,35.5664,48500.8818
2006-03-02 14:10:00,59.23,59.31,59.23,59.3,43871.25220458553,35.5604,35.6085,35.5604,35.6025,43871.2522
2006-03-02 14:15:00,59.3,59.39,59.3,59.39,11243.38624338624,35.6025,35.6565,35.6025,35.6565,11243.3862
2006-03-02 14:20:00,59.39,59.39,59.33,59.36,21494.70899470899,35.6565,35.6565,35.6205,35.6385,21494.709
2006-03-02 14:25:00,59.36,59.41,59.36,59.39,14770.723104056437,35.6385,35.6685,35.6385,35.6565,14770.7231
2006-03-02 14:30:00,59.39,59.42,59.36,59.4,15321.869488536153,35.6565,35.6745,35.6385,35.6625,15321.8695
2006-03-02 14:35:00,59.41,59.43,59.4,59.42,19841.26984126984,35.6685,35.6805,35.6625,35.6745,19841.2698
2006-03-02 14:40:00,59.42,59.57,59.25,59.57,90608.4656084656,35.6745,35.7646,35.5724,35.7646,90608.4656
2006-03-02 14:45:00,59.57,59.61,59.56,59.59,41005.291005291,35.7646,35.7886,35.7586,35.7766,41005.291
2006-03-02 14:50:00,59.59,59.59,59.5,59.53,15101.410934744266,35.7766,35.7766,35.7225,35.7405,15101.4109
2006-03-02 14:55:00,59.53,59.56,59.42,59.45,22045.85537918871,35.7405,35.7586,35.6745,35.6925,22045.8554
2006-03-02 15:00:00,59.45,59.49,59.42,59.48,20502.6455026455,35.6925,35.7165,35.6745,35.7105,20502.6455
2006-03-02 15:05:00,59.48,59.55,59.47,59.47,18849.206349206343,35.7105,35.7526,35.7045,35.7045,18849.2063
2006-03-02 15:10:00,59.49,59.49,59.31,59.35,38910.93474426808,35.7165,35.7165,35.6085,35.6325,38910.9347
2006-03-02 15:15:00,59.35,59.39,59.24,59.29,33179.01234567901,35.6325,35.6565,35.5664,35.5965,33179.0123
2006-03-02 15:20:00,59.29,59.31,59.26,59.31,17746.91358024691,35.5965,35.6085,35.5784,35.6085,17746.9136
2006-03-02 15:25:00,59.3,59.36,59.3,59.34,18959.43562610229,35.6025,35.6385,35.6025,35.6265,18959.4356
2006-03-02 15:30:00,59.34,59.36,59.29,59.32,25242.50440917108,35.6265,35.6385,35.5965,35.6145,25242.5044
2006-03-02 15:35:00,59.33,59.33,59.22,59.23,25462.96296296296,35.6205,35.6205,35.5544,35.5604,25462.963
2006-03-02 15:40:00,59.23,59.25,59.2,59.22,35383.59788359788,35.5604,35.5724,35.5424,35.5544,35383.5979
2006-03-02 15:45:00,59.22,59.24,59.1,59.15,28549.38271604938,35.5544,35.5664,35.4824,35.5124,28549.3827
2006-03-02 15:50:00,59.14,59.28,59.13,59.22,42328.04232804232,35.5064,35.5905,35.5004,35.5544,42328.0423
2006-03-02 15:55:00,59.21,59.25,59.19,59.22,20833.33333333333,35.5484,35.5724,35.5364,35.5544,20833.3333
2006-03-03 09:30:00,59.19,59.19,59.12,59.15,36375.66137566137,35.5364,35.5364,35.4944,35.5124,36375.6614
2006-03-03 09:35:00,59.17,59.19,59.11,59.19,13778.659611992944,35.5244,35.5364,35.4884,35.5364,13778.6596
2006-03-03 09:40:00,59.21,59.37,59.21,59.35,18187.830687830687,35.5484,35.6445,35.5484,35.6325,18187.8307
2006-03-03 09:45:00,59.35,59.42,59.35,59.36,10912.698412698412,35.6325,35.6745,35.6325,35.6385,10912.6984
2006-03-03 09:50:00,59.36,59.41,59.25,59.32,14991.181657848325,35.6385,35.6685,35.5724,35.6145,14991.1817
2006-03-03 09:55:00,59.37,59.41,59.34,59.35,13999.11816578483,35.6445,35.6685,35.6265,35.6325,13999.1182
2006-03-03 10:00:00,59.37,59.44,59.36,59.39,17305.996472663137,35.6445,35.6865,35.6385,35.6565,17305.9965
2006-03-03 10:05:00,59.39,59.42,59.38,59.42,11794.53262786596,35.6565,35.6745,35.6505,35.6745,11794.5326
2006-03-03 10:10:00,59.41,59.45,59.4,59.44,7385.361552028218,35.6685,35.6925,35.6625,35.6865,7385.3616
2006-03-03 10:15:00,59.44,59.44,59.36,59.36,11794.53262786596,35.6865,35.6865,35.6385,35.6385,11794.5326
2006-03-03 10:20:00,59.35,59.47,59.33,59.47,17085.53791887125,35.6325,35.7045,35.6205,35.7045,17085.5379
2006-03-03 10:25:00,59.47,59.59,59.47,59.59,9369.488536155202,35.7045,35.7766,35.7045,35.7766,9369.4885
2006-03-03 10:30:00,59.58,59.62,59.47,59.47,15101.410934744266,35.7706,35.7946,35.7045,35.7045,15101.4109
2006-03-03 10:35:00,59.49,59.52,59.46,59.49,8267.195767195766,35.7165,35.7345,35.6985,35.7165,8267.1958
2006-03-03 10:40:00,59.48,59.56,59.48,59.56,7495.5908289241615,35.7105,35.7586,35.7105,35.7586,7495.5908
2006-03-03 10:45:00,59.56,59.57,59.44,59.49,13337.742504409169,35.7586,35.7646,35.6865,35.7165,13337.7425
2006-03-03 10:50:00,59.49,59.49,59.4,59.4,18298.059964726628,35.7165,35.7165,35.6625,35.6625,18298.06
2006-03-03 10:55:00,59.4,59.46,59.39,59.46,10141.093474426809,35.6625,35.6985,35.6565,35.6985,10141.0935
2006-03-03 11:00:00,59.43,59.48,59.41,59.45,10692.239858906523,35.6805,35.7105,35.6685,35.6925,10692.2399
2006-03-03 11:05:00,59.45,59.49,59.45,59.48,13447.971781305114,35.6925,35.7165,35.6925,35.7105,13447.9718
2006-03-03 11:10:00,59.48,59.56,59.46,59.52,9369.488536155202,35.7105,35.7586,35.6985,35.7345,9369.4885
2006-03-03 11:15:00,59.52,59.52,59.49,59.5,10030.864197530864,35.7345,35.7345,35.7165,35.7225,10030.8642
2006-03-03 11:20:00,59.51,59.53,59.49,59.51,25903.880070546733,35.7285,35.7405,35.7165,35.7285,25903.8801
2006-03-03 11:25:00,59.52,59.55,59.5,59.53,10361.552028218694,35.7345,35.7526,35.7225,35.7405,10361.552
2006-03-03 11:30:00,59.53,59.54,59.5,59.51,13999.11816578483,35.7405,35.7466,35.7225,35.7285,13999.1182
2006-03-03 11:35:00,59.52,59.53,59.51,59.53,8046.737213403879,35.7345,35.7405,35.7285,35.7405,8046.7372
2006-03-03 11:40:00,59.53,59.56,59.49,59.49,5731.922398589065,35.7405,35.7586,35.7165,35.7165,5731.9224
2006-03-03 11:45:00,59.49,59.52,59.49,59.52,7275.132275132274,35.7165,35.7345,35.7165,35.7345,7275.1323
2006-03-03 11:50:00,59.52,59.53,59.5,59.5,5401.234567901234,35.7345,35.7405,35.7225,35.7225,5401.2346
2006-03-03 11:55:00,59.5,59.63,59.5,59.63,7385.361552028218,35.7225,35.8006,35.7225,35.8006,7385.3616
2006-03-03 12:00:00,59.59,59.7,59.59,59.66,22376.54320987654,35.7766,35.8426,35.7766,35.8186,22376.5432
2006-03-03 12:05:00,59.64,59.65,59.56,59.58,9700.176366843032,35.8066,35.8126,35.7586,35.7706,9700.1764
2006-03-03 12:10:00,59.58,59.58,59.53,59.55,11022.927689594357,35.7706,35.7706,35.7405,35.7526,11022.9277
2006-03-03 12:15:00,59.56,59.57,59.53,59.55,8928.571428571428,35.7586,35.7646,35.7405,35.7526,8928.5714
2006-03-03 12:20:00,59.55,59.76,59.55,59.72,9589.947089947089,35.7526,35.8786,35.7526,35.8546,9589.9471
2006-03-03 12:25:00,59.72,59.83,59.72,59.83,4629.629629629629,35.8546,35.9207,35.8546,35.9207,4629.6296
2006-03-03 12:30:00,59.84,59.84,59.79,59.81,8928.571428571428,35.9267,35.9267,35.8966,35.9087,8928.5714
2006-03-03 12:35:00,59.81,59.92,59.8,59.92,24250.440917107582,35.9087,35.9747,35.9026,35.9747,24250.4409
2006-03-03 12:40:00,59.92,59.97,59.88,59.96,23809.52380952381,35.9747,36.0047,35.9507,35.9987,23809.5238
2006-03-03 12:45:00,59.94,59.95,59.82,59.85,10582.01058201058,35.9867,35.9927,35.9147,35.9327,10582.0106
2006-03-03 12:50:00,59.85,59.87,59.82,59.83,8708.112874779541,35.9327,35.9447,35.9147,35.9207,8708.1129
2006-03-03 12:55:00,59.82,59.89,59.82,59.89,12014.991181657848,35.9147,35.9567,35.9147,35.9567,12014.9912
2006-03-03 13:00:00,59.9,59.95,59.88,59.92,12566.137566137564,35.9627,35.9927,35.9507,35.9747,12566.1376
2006-03-03 13:05:00,59.9,59.96,59.89,59.93,4739.858906525573,35.9627,35.9987,35.9567,35.9807,4739.8589
2006-03-03 13:10:00,59.93,59.97,59.88,59.93,17085.53791887125,35.9807,36.0047,35.9507,35.9807,17085.5379
2006-03-03 13:15:00,59.93,59.95,59.88,59.89,7605.820105820105,35.9807,35.9927,35.9507,35.9567,7605.8201
2006-03-03 13:20:00,59.89,59.9,59.86,59.88,6503.5273368606695,35.9567,35.9627,35.9387,35.9507,6503.5273
2006-03-03 13:25:00,59.88,60.02,59.87,60.02,14550.264550264548,35.9507,36.0347,35.9447,36.0347,14550.2646
2006-03-03 13:30:00,60.01,60.05,59.89,59.9,21274.250440917105,36.0287,36.0527,35.9567,35.9627,21274.2504
2006-03-03 13:35:00,59.91,59.92,59.89,59.9,22156.08465608465,35.9687,35.9747,35.9567,35.9627,22156.0847
2006-03-03 13:40:00,59.91,59.92,59.88,59.9,12125.220458553791,35.9687,35.9747,35.9507,35.9627,12125.2205
2006-03-03 13:45:00,59.91,60.01,59.91,60.01,46406.52557319224,35.9687,36.0287,35.9687,36.0287,46406.5256
2006-03-03 13:50:00,60.01,60.1,59.97,60.08,20282.18694885361,36.0287,36.0828,36.0047,36.0708,20282.1869
2006-03-03 13:55:00,60.08,60.1,59.98,60.05,18738.977072310405,36.0708,36.0828,36.0107,36.0527,18738.9771
2006-03-03 14:00:00,60.04,60.07,60.03,60.05,11684.303350970016,36.0467,36.0648,36.0407,36.0527,11684.3034
2006-03-03 14:05:00,60.05,60.06,59.97,59.97,6723.985890652557,36.0527,36.0587,36.0047,36.0047,6723.9859
2006-03-03 14:10:00,59.95,60.02,59.94,60.02,11794.53262786596,35.9927,36.0347,35.9867,36.0347,11794.5326
2006-03-03 14:15:00,59.98,59.98,59.9,59.92,10030.864197530864,36.0107,36.0107,35.9627,35.9747,10030.8642
2006-03-03 14:20:00,59.95,59.98,59.92,59.97,6723.985890652557,35.9927,36.0107,35.9747,36.0047,6723.9859
2006-03-03 14:25:00,59.97,60.0,59.95,59.96,6393.298059964726,36.0047,36.0227,35.9927,35.9987,6393.2981
2006-03-03 14:30:00,59.95,59.95,59.91,59.92,7936.507936507935,35.9927,35.9927,35.9687,35.9747,7936.5079
2006-03-03 14:35:00,59.92,59.98,59.92,59.97,11243.38624338624,35.9747,36.0107,35.9747,36.0047,11243.3862
2006-03-03 14:40:00,59.99,60.02,59.96,60.0,11133.156966490298,36.0167,36.0347,35.9987,36.0227,11133.157
2006-03-03 14:45:00,60.01,60.02,59.92,59.99,28439.15343915344,36.0287,36.0347,35.9747,36.0167,28439.1534
2006-03-03 14:50:00,59.99,60.02,59.92,59.93,12786.596119929452,36.0167,36.0347,35.9747,35.9807,12786.5961
2006-03-03 14:55:00,59.93,59.94,59.88,59.92,8928.571428571428,35.9807,35.9867,35.9507,35.9747,8928.5714
2006-03-03 15:00:00,59.94,59.94,59.88,59.88,8046.737213403879,35.9867,35.9867,35.9507,35.9507,8046.7372
2006-03-03 15:05:00,59.88,59.88,59.63,59.74,58972.6631393298,35.9507,35.9507,35.8006,35.8666,58972.6631
2006-03-03 15:10:00,59.75,59.86,59.74,59.86,17746.91358024691,35.8726,35.9387,35.8666,35.9387,17746.9136
2006-03-03 15:15:00,59.85,59.86,59.81,59.85,33179.01234567901,35.9327,35.9387,35.9087,35.9327,33179.0123
2006-03-03 15:20:00,59.82,59.82,59.78,59.79,18298.059964726628,35.9147,35.9147,35.8906,35.8966,18298.06
2006-03-03 15:25:00,59.79,59.79,59.69,59.73,14440.035273368603,35.8966,35.8966,35.8366,35.8606,14440.0353
2006-03-03 15:30:00,59.7,59.78,59.66,59.67,13778.659611992944,35.8426,35.8906,35.8186,35.8246,13778.6596
2006-03-03 15:35:00,59.67,59.71,59.63,59.71,16093.474426807756,35.8246,35.8486,35.8006,35.8486,16093.4744
2006-03-03 15:40:00,59.7,59.79,59.68,59.68,31525.57319223985,35.8426,35.8966,35.8306,35.8306,31525.5732
2006-03-03 15:45:00,59.63,59.66,59.52,59.63,29541.44620811288,35.8006,35.8186,35.7345,35.8006,29541.4462
2006-03-03 15:50:00,59.61,59.64,59.59,59.62,24360.670194003524,35.7886,35.8066,35.7766,35.7946,24360.6702
2006-03-03 15:55:00,59.62,59.7,59.6,59.68,75507.05467372133,35.7946,35.8426,35.7826,35.8306,75507.0547
2006-03-06 09:30:00,59.87,59.87,59.6,59.66,40564.37389770723,35.9447,35.9447,35.7826,35.8186,40564.3739
2006-03-06 09:35:00,59.62,59.66,59.38,59.41,8377.42504409171,35.7946,35.8186,35.6505,35.6685,8377.425
2006-03-06 09:40:00,59.41,59.42,59.29,59.38,9700.176366843032,35.6685,35.6745,35.5965,35.6505,9700.1764
2006-03-06 09:45:00,59.39,59.51,59.39,59.5,25903.880070546733,35.6565,35.7285,35.6565,35.7225,25903.8801
2006-03-06 09:50:00,59.51,59.51,59.19,59.29,14550.264550264548,35.7285,35.7285,35.5364,35.5965,14550.2646
2006-03-06 09:55:00,59.24,59.34,59.18,59.31,9810.405643738975,35.5664,35.6265,35.5304,35.6085,9810.4056
2006-03-06 10:00:00,59.29,59.44,59.19,59.24,12786.596119929452,35.5965,35.6865,35.5364,35.5664,12786.5961
2006-03-06 10:05:00,59.24,59.3,59.17,59.17,7826.278659611992,35.5664,35.6025,35.5244,35.5244,7826.2787
2006-03-06 10:10:00,59.2,59.27,59.19,59.27,9810.405643738975,35.5424,35.5844,35.5364,35.5844,9810.4056
2006-03-06 10:15:00,59.27,59.31,59.2,59.31,7385.361552028218,35.5844,35.6085,35.5424,35.6085,7385.3616
2006-03-06 10:20:00,59.31,59.41,59.31,59.37,5291.00529100529,35.6085,35.6685,35.6085,35.6445,5291.0053
2006-03-06 10:25:00,59.37,59.42,59.32,59.39,5511.463844797177,35.6445,35.6745,35.6145,35.6565,5511.4638
2006-03-06 10:30:00,59.42,59.42,59.33,59.37,6393.298059964726,35.6745,35.6745,35.6205,35.6445,6393.2981
2006-03-06 10:35:00,59.38,59.43,59.38,59.42,7275.132275132274,35.6505,35.6805,35.6505,35.6745,7275.1323
2006-03-06 10:40:00,59.42,59.43,59.38,59.38,8597.883597883598,35.6745,35.6805,35.6505,35.6505,8597.8836
2006-03-06 10:45:00,59.38,59.4,59.34,59.39,5621.693121693121,35.6505,35.6625,35.6265,35.6565,5621.6931
2006-03-06 10:50:00,59.4,59.4,59.34,59.38,3968.253968253968,35.6625,35.6625,35.6265,35.6505,3968.254
2006-03-06 10:55:00,59.37,59.43,59.36,59.41,5070.546737213404,35.6445,35.6805,35.6385,35.6685,5070.5467
2006-03-06 11:00:00,59.41,59.51,59.41,59.51,6393.298059964726,35.6685,35.7285,35.6685,35.7285,6393.2981
2006-03-06 11:05:00,59.51,59.51,59.47,59.47,3968.253968253968,35.7285,35.7285,35.7045,35.7045,3968.254
2006-03-06 11:10:00,59.48,59.49,59.39,59.39,7716.049382716048,35.7105,35.7165,35.6565,35.6565,7716.0494
2006-03-06 11:15:00,59.4,59.44,59.38,59.39,11463.84479717813,35.6625,35.6865,35.6505,35.6565,11463.8448
2006-03-06 11:20:00,59.38,59.39,59.36,59.38,8156.966490299823,35.6505,35.6565,35.6385,35.6505,8156.9665
2006-03-06 11:25:00,59.39,59.43,59.39,59.43,4850.088183421516,35.6565,35.6805,35.6565,35.6805,4850.0882
2006-03-06 11:30:00,59.44,59.54,59.44,59.5,9259.259259259255,35.6865,35.7466,35.6865,35.7225,9259.2593
2006-03-06 11:35:00,59.53,59.57,59.45,59.49,13007.05467372134,35.7405,35.7646,35.6925,35.7165,13007.0547
2006-03-06 11:40:00,59.49,59.52,59.34,59.39,21494.70899470899,35.7165,35.7345,35.6265,35.6565,21494.709
2006-03-06 11:45:00,59.35,59.39,59.2,59.21,14109.347442680775,35.6325,35.6565,35.5424,35.5484,14109.3474
2006-03-06 11:50:00,59.26,59.26,59.21,59.25,8377.42504409171,35.5784,35.5784,35.5484,35.5724,8377.425
2006-03-06 11:55:00,59.25,59.29,59.24,59.29,6723.985890652557,35.5724,35.5965,35.5664,35.5965,6723.9859
2006-03-06 12:00:00,59.29,59.3,59.27,59.3,7936.507936507935,35.5965,35.6025,35.5844,35.6025,7936.5079
2006-03-06 12:05:00,59.29,59.3,59.28,59.3,7936.507936507935,35.5965,35.6025,35.5905,35.6025,7936.5079
2006-03-06 12:10:00,59.3,59.31,59.27,59.28,8377.42504409171,35.6025,35.6085,35.5844,35.5905,8377.425
2006-03-06 12:15:00,59.28,59.31,59.26,59.3,6283.068783068782,35.5905,35.6085,35.5784,35.6025,6283.0688
2006-03-06 12:20:00,59.3,59.34,59.29,59.34,14329.805996472662,35.6025,35.6265,35.5965,35.6265,14329.806
2006-03-06 12:25:00,59.34,59.34,59.23,59.27,6283.068783068782,35.6265,35.6265,35.5604,35.5844,6283.0688
2006-03-06 12:30:00,59.24,59.3,59.24,59.29,6172.839506172839,35.5664,35.6025,35.5664,35.5965,6172.8395
2006-03-06 12:35:00,59.29,59.29,59.23,59.25,5401.234567901234,35.5965,35.5965,35.5604,35.5724,5401.2346
2006-03-06 12:40:00,59.24,59.26,59.1,59.13,9810.405643738975,35.5664,35.5784,35.4824,35.5004,9810.4056
2006-03-06 12:45:00,59.13,59.24,59.11,59.24,6172.839506172839,35.5004,35.5664,35.4884,35.5664,6172.8395
2006-03-06 12:50:00,59.24,59.29,59.22,59.24,7164.902998236331,35.5664,35.5965,35.5544,35.5664,7164.903
2006-03-06 12:55:00,59.25,59.25,59.16,59.16,5180.776014109347,35.5724,35.5724,35.5184,35.5184,5180.776
2006-03-06 13:00:00,59.17,59.18,59.14,59.17,8487.654320987653,35.5244,35.5304,35.5064,35.5244,8487.6543
2006-03-06 13:05:00,59.17,59.2,59.13,59.14,11684.303350970016,35.5244,35.5424,35.5004,35.5064,11684.3034
2006-03-06 13:10:00,59.15,59.15,59.04,59.07,22156.08465608465,35.5124,35.5124,35.4464,35.4644,22156.0847
2006-03-06 13:15:00,59.07,59.08,59.01,59.04,10251.32275132275,35.4644,35.4704,35.4284,35.4464,10251.3228
2006-03-06 13:20:00,59.04,59.05,59.0,59.03,7716.049382716048,35.4464,35.4524,35.4223,35.4404,7716.0494
2006-03-06 13:25:00,59.03,59.03,58.93,58.94,12014.991181657848,35.4404,35.4404,35.3803,35.3863,12014.9912
2006-03-06 13:30:00,58.93,58.95,58.81,58.84,19179.894179894178,35.3803,35.3923,35.3083,35.3263,19179.8942
2006-03-06 13:35:00,58.85,58.85,58.74,58.74,52689.59435626102,35.3323,35.3323,35.2662,35.2662,52689.5944
2006-03-06 13:40:00,58.74,58.75,58.71,58.75,17085.53791887125,35.2662,35.2723,35.2482,35.2723,17085.5379
2006-03-06 13:45:00,58.75,58.79,58.73,58.79,9920.63492063492,35.2723,35.2963,35.2602,35.2963,9920.6349
2006-03-06 13:50:00,58.8,58.84,58.79,58.84,4078.483245149912,35.3023,35.3263,35.2963,35.3263,4078.4832
2006-03-06 13:55:00,58.84,58.89,58.81,58.87,4188.712522045855,35.3263,35.3563,35.3083,35.3443,4188.7125
2006-03-06 14:00:00,58.87,58.88,58.84,58.86,6503.5273368606695,35.3443,35.3503,35.3263,35.3383,6503.5273
2006-03-06 14:05:00,58.85,58.87,58.77,58.8,20612.87477954145,35.3323,35.3443,35.2843,35.3023,20612.8748
2006-03-06 14:10:00,58.8,58.83,58.75,58.76,15652.557319223984,35.3023,35.3203,35.2723,35.2783,15652.5573
2006-03-06 14:15:00,58.78,58.8,58.72,58.79,14109.347442680775,35.2903,35.3023,35.2542,35.2963,14109.3474
2006-03-06 14:20:00,58.79,58.8,58.68,58.8,25022.045855379187,35.2963,35.3023,35.2302,35.3023,25022.0459
2006-03-06 14:25:00,58.79,58.8,58.73,58.77,19510.58201058201,35.2963,35.3023,35.2602,35.2843,19510.582
2006-03-06 14:30:00,58.74,58.8,58.73,58.8,4629.629629629629,35.2662,35.3023,35.2602,35.3023,4629.6296
2006-03-06 14:35:00,58.8,58.84,58.78,58.84,5401.234567901234,35.3023,35.3263,35.2903,35.3263,5401.2346
2006-03-06 14:40:00,58.84,58.85,58.74,58.8,10471.781305114637,35.3263,35.3323,35.2662,35.3023,10471.7813
2006-03-06 14:45:00,58.8,58.86,58.78,58.82,14219.576719576718,35.3023,35.3383,35.2903,35.3143,14219.5767
2006-03-06 14:50:00,58.8,58.86,58.75,58.77,15432.098765432096,35.3023,35.3383,35.2723,35.2843,15432.0988
2006-03-06 14:55:00,58.77,58.8,58.74,58.8,12014.991181657848,35.2843,35.3023,35.2662,35.3023,12014.9912
2006-03-06 15:00:00,58.8,58.81,58.76,58.81,7164.902998236331,35.3023,35.3083,35.2783,35.3083,7164.903
2006-03-06 15:05:00,58.82,58.85,58.79,58.79,17195.767195767196,35.3143,35.3323,35.2963,35.2963,17195.7672
2006-03-06 15:10:00,58.79,58.79,58.76,58.79,14880.95238095238,35.2963,35.2963,35.2783,35.2963,14880.9524
2006-03-06 15:15:00,58.79,58.84,58.75,58.84,6172.839506172839,35.2963,35.3263,35.2723,35.3263,6172.8395
2006-03-06 15:20:00,58.84,58.9,58.8,58.9,10912.698412698412,35.3263,35.3623,35.3023,35.3623,10912.6984
2006-03-06 15:25:00,58.9,58.92,58.9,58.9,6062.610229276896,35.3623,35.3743,35.3623,35.3623,6062.6102
2006-03-06 15:30:00,58.9,58.92,58.89,58.89,7716.049382716048,35.3623,35.3743,35.3563,35.3563,7716.0494
2006-03-06 15:35:00,58.9,58.9,58.76,58.79,12566.137566137564,35.3623,35.3623,35.2783,35.2963,12566.1376
2006-03-06 15:40:00,58.83,58.84,58.75,58.8,10030.864197530864,35.3203,35.3263,35.2723,35.3023,10030.8642
2006-03-06 15:45:00,58.8,58.82,58.67,58.69,9920.63492063492,35.3023,35.3143,35.2242,35.2362,9920.6349
2006-03-06 15:50:00,58.68,58.78,58.67,58.78,14660.493827160491,35.2302,35.2903,35.2242,35.2903,14660.4938
2006-03-06 15:55:00,58.77,58.81,58.77,58.77,11574.074074074071,35.2843,35.3083,35.2843,35.2843,11574.0741
2006-03-07 09:30:00,58.9,58.9,58.72,58.87,19290.123456790123,35.3623,35.3623,35.2542,35.3443,19290.1235
2006-03-07 09:35:00,58.87,58.99,58.74,58.78,12566.137566137564,35.3443,35.4163,35.2662,35.2903,12566.1376
2006-03-07 09:40:00,58.88,58.9,58.78,58.85,14991.181657848325,35.3503,35.3623,35.2903,35.3323,14991.1817
2006-03-07 09:45:00,58.85,59.0,58.82,58.98,26455.02645502645,35.3323,35.4223,35.3143,35.4103,26455.0265
2006-03-07 09:50:00,58.92,58.96,58.86,58.91,6834.2151675485,35.3743,35.3983,35.3383,35.3683,6834.2152
2006-03-07 09:55:00,58.97,59.01,58.93,59.01,8046.737213403879,35.4043,35.4284,35.3803,35.4284,8046.7372
2006-03-07 10:00:00,59.06,59.26,59.06,59.25,14550.264550264548,35.4584,35.5784,35.4584,35.5724,14550.2646
2006-03-07 10:05:00,59.28,59.38,59.25,59.25,21604.938271604937,35.5905,35.6505,35.5724,35.5724,21604.9383
2006-03-07 10:10:00,59.24,59.28,59.16,59.27,16093.474426807756,35.5664,35.5905,35.5184,35.5844,16093.4744
2006-03-07 10:15:00,59.27,59.31,59.24,59.28,10030.864197530864,35.5844,35.6085,35.5664,35.5905,10030.8642
2006-03-07 10:20:00,59.28,59.38,59.27,59.35,10251.32275132275,35.5905,35.6505,35.5844,35.6325,10251.3228
2006-03-07 10:25:00,59.35,59.35,59.19,59.29,12014.991181657848,35.6325,35.6325,35.5364,35.5965,12014.9912
2006-03-07 10:30:00,59.33,59.34,59.29,59.29,10361.552028218694,35.6205,35.6265,35.5965,35.5965,10361.552
2006-03-07 10:35:00,59.29,59.29,58.9,58.94,144841.26984126982,35.5965,35.5965,35.3623,35.3863,144841.2698
2006-03-07 10:40:00,58.9,58.96,58.56,58.57,87852.733686067,35.3623,35.3983,35.1582,35.1642,87852.7337
2006-03-07 10:45:00,58.56,58.68,58.47,58.62,114528.21869488536,35.1582,35.2302,35.1041,35.1942,114528.2187
2006-03-07 10:50:00,58.62,58.7,58.51,58.57,46516.754850088175,35.1942,35.2422,35.1282,35.1642,46516.7549
2006-03-07 10:55:00,58.57,58.61,58.5,58.5,12014.991181657848,35.1642,35.1882,35.1222,35.1222,12014.9912
2006-03-07 11:00:00,58.5,58.8,58.5,58.7,17305.996472663137,35.1222,35.3023,35.1222,35.2422,17305.9965
2006-03-07 11:05:00,58.72,58.76,58.72,58.75,15652.557319223984,35.2542,35.2783,35.2542,35.2723,15652.5573
2006-03-07 11:10:00,58.74,58.79,58.7,58.7,11574.074074074071,35.2662,35.2963,35.2422,35.2422,11574.0741
2006-03-07 11:15:00,58.7,58.88,58.7,58.87,6393.298059964726,35.2422,35.3503,35.2422,35.3443,6393.2981
2006-03-07 11:20:00,58.88,59.06,58.88,58.97,14109.347442680775,35.3503,35.4584,35.3503,35.4043,14109.3474
2006-03-07 11:25:00,58.97,59.12,58.96,59.12,9149.029982363314,35.4043,35.4944,35.3983,35.4944,9149.03
2006-03-07 11:30:00,59.12,59.14,59.1,59.14,6503.5273368606695,35.4944,35.5064,35.4824,35.5064,6503.5273
2006-03-07 11:35:00,59.14,59.14,59.09,59.1,6944.444444444443,35.5064,35.5064,35.4764,35.4824,6944.4444
2006-03-07 11:40:00,59.16,59.16,59.01,59.01,8377.42504409171,35.5184,35.5184,35.4284,35.4284,8377.425
2006-03-07 11:45:00,59.01,59.13,58.93,59.13,8928.571428571428,35.4284,35.5004,35.3803,35.5004,8928.5714
2006-03-07 11:50:00,59.11,59.11,59.09,59.09,4409.171075837742,35.4884,35.4884,35.4764,35.4764,4409.1711
2006-03-07 11:55:00,59.09,59.09,59.01,59.01,5952.380952380951,35.4764,35.4764,35.4284,35.4284,5952.381
2006-03-07 12:00:00,59.0,59.08,59.0,59.08,5731.922398589065,35.4223,35.4704,35.4223,35.4704,5731.9224
2006-03-07 12:05:00,59.08,59.08,59.05,59.05,8708.112874779541,35.4704,35.4704,35.4524,35.4524,8708.1129
2006-03-07 12:10:00,59.04,59.05,59.0,59.03,6172.839506172839,35.4464,35.4524,35.4223,35.4404,6172.8395
2006-03-07 12:15:00,59.04,59.04,58.95,58.97,10471.781305114637,35.4464,35.4464,35.3923,35.4043,10471.7813
2006-03-07 12:20:00,58.96,58.98,58.92,58.93,5070.546737213404,35.3983,35.4103,35.3743,35.3803,5070.5467
2006-03-07 12:25:00,58.91,58.92,58.88,58.88,5621.693121693121,35.3683,35.3743,35.3503,35.3503,5621.6931
2006-03-07 12:30:00,58.88,58.92,58.88,58.9,51587.30158730158,35.3503,35.3743,35.3503,35.3623,51587.3016
2006-03-07 12:35:00,58.9,58.91,58.86,58.86,6723.985890652557,35.3623,35.3683,35.3383,35.3383,6723.9859
2006-03-07 12:40:00,58.86,59.0,58.86,58.94,10471.781305114637,35.3383,35.4223,35.3383,35.3863,10471.7813
2006-03-07 12:45:00,58.95,58.96,58.9,58.96,11684.303350970016,35.3923,35.3983,35.3623,35.3983,11684.3034
2006-03-07 12:50:00,58.96,59.0,58.95,58.99,11904.761904761905,35.3983,35.4223,35.3923,35.4163,11904.7619
2006-03-07 12:55:00,58.98,58.99,58.83,58.84,17526.455026455023,35.4103,35.4163,35.3203,35.3263,17526.455
2006-03-07 13:00:00,58.83,58.9,58.83,58.88,4409.171075837742,35.3203,35.3623,35.3203,35.3503,4409.1711
2006-03-07 13:05:00,58.9,58.91,58.83,58.86,4850.088183421516,35.3623,35.3683,35.3203,35.3383,4850.0882
2006-03-07 13:10:00,58.86,58.95,58.84,58.88,6723.985890652557,35.3383,35.3923,35.3263,35.3503,6723.9859
2006-03-07 13:15:00,58.88,58.91,58.88,58.91,6834.2151675485,35.3503,35.3683,35.3503,35.3683,6834.2152
2006-03-07 13:20:00,58.91,58.94,58.91,58.94,6613.756613756613,35.3683,35.3863,35.3683,35.3863,6613.7566
2006-03-07 13:25:00,58.94,58.94,58.91,58.91,3417.10758377425,35.3863,35.3863,35.3683,35.3683,3417.1076
2006-03-07 13:30:00,58.91,58.95,58.91,58.94,4298.941798941799,35.3683,35.3923,35.3683,35.3863,4298.9418
2006-03-07 13:35:00,58.92,58.96,58.92,58.94,17526.455026455023,35.3743,35.3983,35.3743,35.3863,17526.455
2006-03-07 13:40:00,58.94,58.96,58.94,58.96,3527.336860670194,35.3863,35.3983,35.3863,35.3983,3527.3369
2006-03-07 13:45:00,58.95,59.06,58.95,59.03,18849.206349206343,35.3923,35.4584,35.3923,35.4404,18849.2063
2006-03-07 13:50:00,59.01,59.1,59.01,59.04,22597.001763668428,35.4284,35.4824,35.4284,35.4464,22597.0018
2006-03-07 13:55:00,59.06,59.08,59.0,59.0,11022.927689594357,35.4584,35.4704,35.4223,35.4223,11022.9277
2006-03-07 14:00:00,59.0,59.01,58.93,58.93,10251.32275132275,35.4223,35.4284,35.3803,35.3803,10251.3228
2006-03-07 14:05:00,58.91,58.96,58.91,58.92,13007.05467372134,35.3683,35.3983,35.3683,35.3743,13007.0547
2006-03-07 14:10:00,58.95,58.95,58.88,58.9,12014.991181657848,35.3923,35.3923,35.3503,35.3623,12014.9912
2006-03-07 14:15:00,58.9,58.91,58.88,58.89,9479.717813051146,35.3623,35.3683,35.3503,35.3563,9479.7178
2006-03-07 14:20:00,58.89,58.92,58.88,58.92,10251.32275132275,35.3563,35.3743,35.3503,35.3743,10251.3228
2006-03-07 14:25:00,58.92,58.97,58.9,58.92,15211.64021164021,35.3743,35.4043,35.3623,35.3743,15211.6402
2006-03-07 14:30:00,58.9,58.96,58.89,58.92,16203.703703703704,35.3623,35.3983,35.3563,35.3743,16203.7037
2006-03-07 14:35:00,58.95,58.96,58.87,58.94,8597.883597883598,35.3923,35.3983,35.3443,35.3863,8597.8836
2006-03-07 14:40:00,58.94,58.99,58.94,58.96,13888.888888888889,35.3863,35.4163,35.3863,35.3983,13888.8889
2006-03-07 14:45:00,58.96,58.96,58.88,58.9,7164.902998236331,35.3983,35.3983,35.3503,35.3623,7164.903
2006-03-07 14:50:00,58.93,59.0,58.9,58.99,17857.142857142855,35.3803,35.4223,35.3623,35.4163,17857.1429
2006-03-07 14:55:00,59.0,59.02,58.95,58.97,21053.79188712522,35.4223,35.4344,35.3923,35.4043,21053.7919
2006-03-07 15:00:00,58.96,59.01,58.92,58.99,13778.659611992944,35.3983,35.4284,35.3743,35.4163,13778.6596
2006-03-07 15:05:00,58.99,59.09,58.99,59.0,15762.786596119928,35.4163,35.4764,35.4163,35.4223,15762.7866
2006-03-07 15:10:00,59.0,59.0,58.95,58.96,10251.32275132275,35.4223,35.4223,35.3923,35.3983,10251.3228
2006-03-07 15:15:00,58.96,58.97,58.92,58.92,6503.5273368606695,35.3983,35.4043,35.3743,35.3743,6503.5273
2006-03-07 15:20:00,58.92,59.01,58.9,59.01,8928.571428571428,35.3743,35.4284,35.3623,35.4284,8928.5714
2006-03-07 15:25:00,59.05,59.05,58.97,59.01,20061.728395061727,35.4524,35.4524,35.4043,35.4284,20061.7284
2006-03-07 15:30:00,59.01,59.06,59.01,59.02,10251.32275132275,35.4284,35.4584,35.4284,35.4344,10251.3228
2006-03-07 15:35:00,59.03,59.04,58.98,59.04,20943.56261022928,35.4404,35.4464,35.4103,35.4464,20943.5626
2006-03-07 15:40:00,59.04,59.06,58.94,58.98,24911.81657848324,35.4464,35.4584,35.3863,35.4103,24911.8166
2006-03-07 15:45:00,58.98,58.98,58.89,58.9,11133.156966490298,35.4103,35.4103,35.3563,35.3623,11133.157
2006-03-07 15:50:00,58.9,59.02,58.87,58.97,25242.50440917108,35.3623,35.4344,35.3443,35.4043,25242.5044
2006-03-07 15:55:00,58.97,58.98,58.95,58.96,16754.85008818342,35.4043,35.4103,35.3923,35.3983,16754.8501
2006-03-08 09:30:00,58.79,58.85,58.73,58.8,33179.01234567901,35.2963,35.3323,35.2602,35.3023,33179.0123
2006-03-08 09:35:00,58.86,58.99,58.66,58.99,7495.5908289241615,35.3383,35.4163,35.2182,35.4163,7495.5908
2006-03-08 09:40:00,58.98,58.99,58.83,58.83,6393.298059964726,35.4103,35.4163,35.3203,35.3203,6393.2981
2006-03-08 09:45:00,58.83,58.93,58.79,58.93,12455.90828924162,35.3203,35.3803,35.2963,35.3803,12455.9083
2006-03-08 09:50:00,58.91,58.99,58.86,58.96,12014.991181657848,35.3683,35.4163,35.3383,35.3983,12014.9912
2006-03-08 09:55:00,58.96,59.01,58.81,59.0,8156.966490299823,35.3983,35.4284,35.3083,35.4223,8156.9665
2006-03-08 10:00:00,58.98,59.01,58.91,58.92,10802.469135802468,35.4103,35.4284,35.3683,35.3743,10802.4691
2006-03-08 10:05:00,58.9,58.9,58.78,58.85,10141.093474426809,35.3623,35.3623,35.2903,35.3323,10141.0935
2006-03-08 10:10:00,58.84,58.87,58.72,58.74,12014.991181657848,35.3263,35.3443,35.2542,35.2662,12014.9912
2006-03-08 10:15:00,58.74,58.78,58.72,58.74,12676.366843033507,35.2662,35.2903,35.2542,35.2662,12676.3668
2006-03-08 10:20:00,58.75,58.81,58.7,58.81,19179.894179894178,35.2723,35.3083,35.2422,35.3083,19179.8942
2006-03-08 10:25:00,58.82,58.89,58.82,58.87,16203.703703703704,35.3143,35.3563,35.3143,35.3443,16203.7037
2006-03-08 10:30:00,58.86,58.91,58.81,58.87,17636.68430335097,35.3383,35.3683,35.3083,35.3443,17636.6843
2006-03-08 10:35:00,58.87,59.0,58.86,59.0,14550.264550264548,35.3443,35.4223,35.3383,35.4223,14550.2646
2006-03-08 10:40:00,58.99,59.0,58.97,59.0,9149.029982363314,35.4163,35.4223,35.4043,35.4223,9149.03
2006-03-08 10:45:00,58.95,58.98,58.89,58.96,14109.347442680775,35.3923,35.4103,35.3563,35.3983,14109.3474
2006-03-08 10:50:00,58.92,59.04,58.91,59.04,8487.654320987653,35.3743,35.4464,35.3683,35.4464,8487.6543
2006-03-08 10:55:00,59.03,59.06,58.97,59.0,18849.206349206343,35.4404,35.4584,35.4043,35.4223,18849.2063
2006-03-08 11:00:00,59.0,59.02,58.92,58.93,9589.947089947089,35.4223,35.4344,35.3743,35.3803,9589.9471
2006-03-08 11:05:00,58.96,59.05,58.91,59.05,10361.552028218694,35.3983,35.4524,35.3683,35.4524,10361.552
2006-03-08 11:10:00,59.01,59.06,58.96,59.04,11794.53262786596,35.4284,35.4584,35.3983,35.4464,11794.5326
2006-03-08 11:15:00,59.04,59.09,59.04,59.09,10141.093474426809,35.4464,35.4764,35.4464,35.4764,10141.0935
2006-03-08 11:20:00,59.06,59.1,59.05,59.08,20061.728395061727,35.4584,35.4824,35.4524,35.4704,20061.7284
2006-03-08 11:25:00,59.08,59.1,58.97,58.99,16313.932980599646,35.4704,35.4824,35.4043,35.4163,16313.933
2006-03-08 11:30:00,58.99,59.0,58.95,59.0,9589.947089947089,35.4163,35.4223,35.3923,35.4223,9589.9471
2006-03-08 11:35:00,58.99,59.05,58.94,58.97,15652.557319223984,35.4163,35.4524,35.3863,35.4043,15652.5573
2006-03-08 11:40:00,58.97,58.99,58.84,58.89,12235.449735449734,35.4043,35.4163,35.3263,35.3563,12235.4497
2006-03-08 11:45:00,58.87,58.94,58.84,58.93,14880.95238095238,35.3443,35.3863,35.3263,35.3803,14880.9524
2006-03-08 11:50:00,58.92,58.93,58.8,58.88,10582.01058201058,35.3743,35.3803,35.3023,35.3503,10582.0106
2006-03-08 11:55:00,58.89,58.92,58.89,58.92,4960.317460317459,35.3563,35.3743,35.3563,35.3743,4960.3175
2006-03-08 12:00:00,58.92,58.98,58.92,58.98,8487.654320987653,35.3743,35.4103,35.3743,35.4103,8487.6543
2006-03-08 12:05:00,58.98,59.0,58.94,58.95,15873.015873015873,35.4103,35.4223,35.3863,35.3923,15873.0159
2006-03-08 12:10:00,58.96,59.0,58.93,59.0,12235.449735449734,35.3983,35.4223,35.3803,35.4223,12235.4497
2006-03-08 12:15:00,59.0,59.06,58.99,59.01,12896.825396825396,35.4223,35.4584,35.4163,35.4284,12896.8254
2006-03-08 12:20:00,59.02,59.04,58.97,58.99,12676.366843033507,35.4344,35.4464,35.4043,35.4163,12676.3668
2006-03-08 12:25:00,59.0,59.08,58.97,59.03,13337.742504409169,35.4223,35.4704,35.4043,35.4404,13337.7425
2006-03-08 12:30:00,59.02,59.12,59.0,59.08,11684.303350970016,35.4344,35.4944,35.4223,35.4704,11684.3034
2006-03-08 12:35:00,59.12,59.13,59.04,59.04,13778.659611992944,35.4944,35.5004,35.4464,35.4464,13778.6596
2006-03-08 12:40:00,59.05,59.09,59.0,59.09,11904.761904761905,35.4524,35.4764,35.4223,35.4764,11904.7619
2006-03-08 12:45:00,59.06,59.13,59.06,59.13,14880.95238095238,35.4584,35.5004,35.4584,35.5004,14880.9524
2006-03-08 12:50:00,59.12,59.14,59.03,59.14,31305.11463844797,35.4944,35.5064,35.4404,35.5064,31305.1146
2006-03-08 12:55:00,59.11,59.11,58.97,58.97,44642.85714285714,35.4884,35.4884,35.4043,35.4043,44642.8571
2006-03-08 13:00:00,58.97,58.98,58.94,58.94,22707.231040564373,35.4043,35.4103,35.3863,35.3863,22707.231
2006-03-08 13:05:00,58.95,58.97,58.93,58.96,9479.717813051146,35.3923,35.4043,35.3803,35.3983,9479.7178
2006-03-08 13:10:00,58.96,58.97,58.95,58.96,3527.336860670194,35.3983,35.4043,35.3923,35.3983,3527.3369
2006-03-08 13:15:00,58.96,58.97,58.94,58.97,4629.629629629629,35.3983,35.4043,35.3863,35.4043,4629.6296
2006-03-08 13:20:00,58.98,59.0,58.94,58.94,15983.245149911814,35.4103,35.4223,35.3863,35.3863,15983.2451
2006-03-08 13:25:00,58.94,58.95,58.89,58.91,11684.303350970016,35.3863,35.3923,35.3563,35.3683,11684.3034
2006-03-08 13:30:00,58.92,58.96,58.92,58.96,3747.7954144620808,35.3743,35.3983,35.3743,35.3983,3747.7954
2006-03-08 13:35:00,58.93,58.95,58.9,58.94,8156.966490299823,35.3803,35.3923,35.3623,35.3863,8156.9665
2006-03-08 13:40:00,58.94,58.95,58.9,58.9,5952.380952380951,35.3863,35.3923,35.3623,35.3623,5952.381
2006-03-08 13:45:00,58.9,58.91,58.87,58.9,8156.966490299823,35.3623,35.3683,35.3443,35.3623,8156.9665
2006-03-08 13:50:00,58.9,58.9,58.82,58.84,7385.361552028218,35.3623,35.3623,35.3143,35.3263,7385.3616
2006-03-08 13:55:00,58.84,58.93,58.83,58.9,9479.717813051146,35.3263,35.3803,35.3203,35.3623,9479.7178
2006-03-08 14:00:00,58.88,58.94,58.86,58.94,13117.283950617282,35.3503,35.3863,35.3383,35.3863,13117.284
2006-03-08 14:05:00,58.94,58.97,58.9,58.97,14770.723104056437,35.3863,35.4043,35.3623,35.4043,14770.7231
2006-03-08 14:10:00,58.96,59.07,58.95,58.98,22597.001763668428,35.3983,35.4644,35.3923,35.4103,22597.0018
2006-03-08 14:15:00,59.0,59.02,58.99,59.0,10030.864197530864,35.4223,35.4344,35.4163,35.4223,10030.8642
2006-03-08 14:20:00,58.98,59.02,58.98,58.99,17967.3721340388,35.4103,35.4344,35.4103,35.4163,17967.3721
2006-03-08 14:25:00,58.98,59.0,58.94,58.97,18077.60141093474,35.4103,35.4223,35.3863,35.4043,18077.6014
2006-03-08 14:30:00,58.96,59.1,58.95,59.03,22045.85537918871,35.3983,35.4824,35.3923,35.4404,22045.8554
2006-03-08 14:35:00,59.02,59.07,59.0,59.07,12786.596119929452,35.4344,35.4644,35.4223,35.4644,12786.5961
2006-03-08 14:40:00,59.02,59.12,59.02,59.12,9369.488536155202,35.4344,35.4944,35.4344,35.4944,9369.4885
2006-03-08 14:45:00,59.13,59.19,59.1,59.11,20502.6455026455,35.5004,35.5364,35.4824,35.4884,20502.6455
2006-03-08 14:50:00,59.11,59.25,59.1,59.2,15762.786596119928,35.4884,35.5724,35.4824,35.5424,15762.7866
2006-03-08 14:55:00,59.22,59.22,59.14,59.15,14550.264550264548,35.5544,35.5544,35.5064,35.5124,14550.2646
2006-03-08 15:00:00,59.15,59.18,59.11,59.13,12014.991181657848,35.5124,35.5304,35.4884,35.5004,12014.9912
2006-03-08 15:05:00,59.13,59.19,59.12,59.18,23368.60670194004,35.5004,35.5364,35.4944,35.5304,23368.6067
2006-03-08 15:10:00,59.18,59.2,59.14,59.19,8818.342151675484,35.5304,35.5424,35.5064,35.5364,8818.3422
2006-03-08 15:15:00,59.2,59.24,59.17,59.24,17195.767195767196,35.5424,35.5664,35.5244,35.5664,17195.7672
2006-03-08 15:20:00,59.24,59.26,59.19,59.23,13447.971781305114,35.5664,35.5784,35.5364,35.5604,13447.9718
2006-03-08 15:25:00,59.21,59.24,59.2,59.24,15432.098765432096,35.5484,35.5664,35.5424,35.5664,15432.0988
2006-03-08 15:30:00,59.23,59.25,59.22,59.24,9700.176366843032,35.5604,35.5724,35.5544,35.5664,9700.1764
2006-03-08 15:35:00,59.25,59.25,59.16,59.17,13227.513227513226,35.5724,35.5724,35.5184,35.5244,13227.5132
2006-03-08 15:40:00,59.17,59.31,59.17,59.31,16203.703703703704,35.5244,35.6085,35.5244,35.6085,16203.7037
2006-03-08 15:45:00,59.31,59.33,59.26,59.26,17857.142857142855,35.6085,35.6205,35.5784,35.5784,17857.1429
2006-03-08 15:50:00,59.26,59.26,59.21,59.22,14329.805996472662,35.5784,35.5784,35.5484,35.5544,14329.806
2006-03-08 15:55:00,59.22,59.22,59.2,59.21,22045.85537918871,35.5544,35.5544,35.5424,35.5484,22045.8554
2006-03-09 09:30:00,59.13,59.32,59.13,59.3,17305.996472663137,35.5004,35.6145,35.5004,35.6025,17305.9965
2006-03-09 09:35:00,59.33,59.45,59.29,59.44,15652.557319223984,35.6205,35.6925,35.5965,35.6865,15652.5573
2006-03-09 09:40:00,59.45,59.45,59.19,59.21,17305.996472663137,35.6925,35.6925,35.5364,35.5484,17305.9965
2006-03-09 09:45:00,59.22,59.22,59.02,59.1,27777.777777777774,35.5544,35.5544,35.4344,35.4824,27777.7778
2006-03-09 09:50:00,59.1,59.1,59.01,59.04,29872.1340388007,35.4824,35.4824,35.4284,35.4464,29872.134
2006-03-09 09:55:00,59.05,59.1,59.02,59.09,24801.5873015873,35.4524,35.4824,35.4344,35.4764,24801.5873
2006-03-09 10:00:00,59.09,59.09,59.04,59.05,17416.225749559082,35.4764,35.4764,35.4464,35.4524,17416.2257
2006-03-09 10:05:00,59.06,59.07,58.97,59.01,24029.982363315696,35.4584,35.4644,35.4043,35.4284,24029.9824
2006-03-09 10:10:00,59.0,59.1,59.0,59.1,15321.869488536153,35.4223,35.4824,35.4223,35.4824,15321.8695
2006-03-09 10:15:00,59.09,59.13,59.0,59.13,13778.659611992944,35.4764,35.5004,35.4223,35.5004,13778.6596
2006-03-09 10:20:00,59.15,59.24,59.13,59.22,10251.32275132275,35.5124,35.5664,35.5004,35.5544,10251.3228
2006-03-09 10:25:00,59.24,59.28,59.19,59.27,40123.456790123455,35.5664,35.5905,35.5364,35.5844,40123.4568
2006-03-09 10:30:00,59.27,59.36,59.15,59.36,39131.39329805997,35.5844,35.6385,35.5124,35.6385,39131.3933
2006-03-09 10:35:00,59.37,59.53,59.35,59.53,14660.493827160491,35.6445,35.7405,35.6325,35.7405,14660.4938
2006-03-09 10:40:00,59.51,59.65,59.5,59.64,20833.33333333333,35.7285,35.8126,35.7225,35.8066,20833.3333
2006-03-09 10:45:00,59.65,59.78,59.64,59.77,24360.670194003524,35.8126,35.8906,35.8066,35.8846,24360.6702
2006-03-09 10:50:00,59.76,59.88,59.75,59.88,37588.18342151675,35.8786,35.9507,35.8726,35.9507,37588.1834
2006-03-09 10:55:00,59.88,60.04,59.88,60.01,23919.75308641975,35.9507,36.0467,35.9507,36.0287,23919.7531
2006-03-09 11:00:00,60.0,60.01,59.88,59.88,25352.73368606701,36.0227,36.0287,35.9507,35.9507,25352.7337
2006-03-09 11:05:00,59.91,59.91,59.81,59.82,12125.220458553791,35.9687,35.9687,35.9087,35.9147,12125.2205
2006-03-09 11:10:00,59.82,59.95,59.8,59.95,11794.53262786596,35.9147,35.9927,35.9026,35.9927,11794.5326
2006-03-09 11:15:00,59.94,60.0,59.93,59.98,7054.673721340388,35.9867,36.0227,35.9807,36.0107,7054.6737
2006-03-09 11:20:00,60.0,60.0,59.94,59.97,16534.391534391532,36.0227,36.0227,35.9867,36.0047,16534.3915
2006-03-09 11:25:00,59.97,60.02,59.97,59.99,8928.571428571428,36.0047,36.0347,36.0047,36.0167,8928.5714
2006-03-09 11:30:00,59.99,60.0,59.97,60.0,9810.405643738975,36.0167,36.0227,36.0047,36.0227,9810.4056
2006-03-09 11:35:00,60.01,60.1,60.01,60.03,18959.43562610229,36.0287,36.0828,36.0287,36.0407,18959.4356
2006-03-09 11:40:00,60.04,60.04,59.98,59.98,9700.176366843032,36.0467,36.0467,36.0107,36.0107,9700.1764
2006-03-09 11:45:00,59.97,59.99,59.95,59.96,8267.195767195766,36.0047,36.0167,35.9927,35.9987,8267.1958
2006-03-09 11:50:00,59.96,59.97,59.93,59.93,6283.068783068782,35.9987,36.0047,35.9807,35.9807,6283.0688
2006-03-09 11:55:00,59.94,59.96,59.91,59.96,3747.7954144620808,35.9867,35.9987,35.9687,35.9987,3747.7954
2006-03-09 12:00:00,59.96,59.97,59.92,59.95,27006.17283950617,35.9987,36.0047,35.9747,35.9927,27006.1728
2006-03-09 12:05:00,59.93,59.94,59.86,59.88,12455.90828924162,35.9807,35.9867,35.9387,35.9507,12455.9083
2006-03-09 12:10:00,59.92,59.92,59.82,59.82,6172.839506172839,35.9747,35.9747,35.9147,35.9147,6172.8395
2006-03-09 12:15:00,59.83,59.85,59.77,59.77,10912.698412698412,35.9207,35.9327,35.8846,35.8846,10912.6984
2006-03-09 12:20:00,59.78,59.78,59.75,59.78,5842.151675485008,35.8906,35.8906,35.8726,35.8906,5842.1517
2006-03-09 12:25:00,59.77,59.84,59.73,59.83,9038.80070546737,35.8846,35.9267,35.8606,35.9207,9038.8007
2006-03-09 12:30:00,59.82,59.83,59.76,59.78,123787.4779541446,35.9147,35.9207,35.8786,35.8906,123787.478
2006-03-09 12:35:00,59.83,59.87,59.77,59.87,8046.737213403879,35.9207,35.9447,35.8846,35.9447,8046.7372
2006-03-09 12:40:00,59.83,59.87,59.79,59.86,4078.483245149912,35.9207,35.9447,35.8966,35.9387,4078.4832
2006-03-09 12:45:00,59.84,59.85,59.78,59.82,122354.49735449736,35.9267,35.9327,35.8906,35.9147,122354.4974
2006-03-09 12:50:00,59.85,59.85,59.77,59.79,11684.303350970016,35.9327,35.9327,35.8846,35.8966,11684.3034
2006-03-09 12:55:00,59.79,59.79,59.76,59.78,2755.7319223985887,35.8966,35.8966,35.8786,35.8906,2755.7319
2006-03-09 13:00:00,59.78,59.79,59.76,59.77,8156.966490299823,35.8906,35.8966,35.8786,35.8846,8156.9665
2006-03-09 13:05:00,59.78,59.82,59.74,59.78,4850.088183421516,35.8906,35.9147,35.8666,35.8906,4850.0882
2006-03-09 13:10:00,59.78,59.78,59.63,59.63,13117.283950617282,35.8906,35.8906,35.8006,35.8006,13117.284
2006-03-09 13:15:00,59.63,59.68,59.63,59.65,139770.7231040564,35.8006,35.8306,35.8006,35.8126,139770.7231
2006-03-09 13:20:00,59.64,59.64,59.51,59.6,10692.239858906523,35.8066,35.8066,35.7285,35.7826,10692.2399
2006-03-09 13:25:00,59.55,59.62,59.55,59.58,2976.190476190476,35.7526,35.7946,35.7526,35.7706,2976.1905
2006-03-09 13:30:00,59.61,59.66,59.61,59.66,6062.610229276896,35.7886,35.8186,35.7886,35.8186,6062.6102
2006-03-09 13:35:00,59.66,59.71,59.66,59.71,4519.400352733685,35.8186,35.8486,35.8186,35.8486,4519.4004
2006-03-09 13:40:00,59.71,59.78,59.68,59.78,9149.029982363314,35.8486,35.8906,35.8306,35.8906,9149.03
2006-03-09 13:45:00,59.78,59.82,59.78,59.78,6613.756613756613,35.8906,35.9147,35.8906,35.8906,6613.7566
2006-03-09 13:50:00,59.8,59.86,59.8,59.8,5070.546737213404,35.9026,35.9387,35.9026,35.9026,5070.5467
2006-03-09 13:55:00,59.79,59.83,59.78,59.81,4850.088183421516,35.8966,35.9207,35.8906,35.9087,4850.0882
2006-03-09 14:00:00,59.8,59.91,59.77,59.91,4739.858906525573,35.9026,35.9687,35.8846,35.9687,4739.8589
2006-03-09 14:05:00,59.91,59.91,59.88,59.91,6723.985890652557,35.9687,35.9687,35.9507,35.9687,6723.9859
2006-03-09 14:10:00,59.92,59.98,59.92,59.98,6172.839506172839,35.9747,36.0107,35.9747,36.0107,6172.8395
2006-03-09 14:15:00,59.99,60.06,59.98,60.03,12896.825396825396,36.0167,36.0587,36.0107,36.0407,12896.8254
2006-03-09 14:20:00,60.03,60.03,59.97,60.0,4739.858906525573,36.0407,36.0407,36.0047,36.0227,4739.8589
2006-03-09 14:25:00,60.0,60.0,59.93,59.96,3968.253968253968,36.0227,36.0227,35.9807,35.9987,3968.254
2006-03-09 14:30:00,59.96,59.98,59.94,59.96,3858.024691358024,35.9987,36.0107,35.9867,35.9987,3858.0247
2006-03-09 14:35:00,59.95,59.97,59.88,59.91,8487.654320987653,35.9927,36.0047,35.9507,35.9687,8487.6543
2006-03-09 14:40:00,59.9,59.92,59.84,59.84,9149.029982363314,35.9627,35.9747,35.9267,35.9267,9149.03
2006-03-09 14:45:00,59.86,59.86,59.79,59.85,10912.698412698412,35.9387,35.9387,35.8966,35.9327,10912.6984
2006-03-09 14:50:00,59.86,59.86,59.78,59.79,7716.049382716048,35.9387,35.9387,35.8906,35.8966,7716.0494
2006-03-09 14:55:00,59.79,59.8,59.74,59.76,8818.342151675484,35.8966,35.9026,35.8666,35.8786,8818.3422
2006-03-09 15:00:00,59.78,59.78,59.74,59.75,33289.241622574955,35.8906,35.8906,35.8666,35.8726,33289.2416
2006-03-09 15:05:00,59.75,59.76,59.69,59.69,15983.245149911814,35.8726,35.8786,35.8366,35.8366,15983.2451
2006-03-09 15:10:00,59.69,59.69,59.6,59.62,11243.38624338624,35.8366,35.8366,35.7826,35.7946,11243.3862
2006-03-09 15:15:00,59.63,59.68,59.63,59.63,19400.352733686064,35.8006,35.8306,35.8006,35.8006,19400.3527
2006-03-09 15:20:00,59.61,59.63,59.57,59.58,13227.513227513226,35.7886,35.8006,35.7646,35.7706,13227.5132
2006-03-09 15:25:00,59.58,59.61,59.55,59.59,123677.24867724866,35.7706,35.7886,35.7526,35.7766,123677.2487
2006-03-09 15:30:00,59.6,59.61,59.56,59.59,10802.469135802468,35.7826,35.7886,35.7586,35.7766,10802.4691
2006-03-09 15:35:00,59.6,59.64,59.59,59.63,12786.596119929452,35.7826,35.8066,35.7766,35.8006,12786.5961
2006-03-09 15:40:00,59.62,59.62,59.55,59.56,15432.098765432096,35.7946,35.7946,35.7526,35.7586,15432.0988
2006-03-09 15:45:00,59.58,59.6,59.56,59.58,12125.220458553791,35.7706,35.7826,35.7586,35.7706,12125.2205
2006-03-09 15:50:00,59.58,59.58,59.54,59.57,16203.703703703704,35.7706,35.7706,35.7466,35.7646,16203.7037
2006-03-09 15:55:00,59.56,59.58,59.51,59.51,22045.85537918871,35.7586,35.7706,35.7285,35.7285,22045.8554
2006-03-10 09:30:00,59.52,59.68,59.52,59.68,21053.79188712522,35.7345,35.8306,35.7345,35.8306,21053.7919
2006-03-10 09:35:00,59.68,59.69,59.56,59.64,16644.620811287477,35.8306,35.8366,35.7586,35.8066,16644.6208
2006-03-10 09:40:00,59.64,59.78,59.59,59.78,26124.338624338623,35.8066,35.8906,35.7766,35.8906,26124.3386
2006-03-10 09:45:00,59.78,59.82,59.73,59.81,10251.32275132275,35.8906,35.9147,35.8606,35.9087,10251.3228
2006-03-10 09:50:00,59.82,59.97,59.81,59.83,51697.53086419753,35.9147,36.0047,35.9087,35.9207,51697.5309
2006-03-10 09:55:00,59.83,60.06,59.81,60.06,27116.402116402114,35.9207,36.0587,35.9087,36.0587,27116.4021
2006-03-10 10:00:00,60.06,60.06,59.91,59.97,19951.499118165782,36.0587,36.0587,35.9687,36.0047,19951.4991
2006-03-10 10:05:00,59.92,60.07,59.92,60.03,25242.50440917108,35.9747,36.0648,35.9747,36.0407,25242.5044
2006-03-10 10:10:00,60.07,60.09,59.99,60.08,20171.95767195767,36.0648,36.0768,36.0167,36.0708,20171.9577
2006-03-10 10:15:00,60.09,60.24,60.05,60.18,41005.291005291,36.0768,36.1668,36.0527,36.1308,41005.291
2006-03-10 10:20:00,60.18,60.23,60.15,60.2,36155.20282186948,36.1308,36.1608,36.1128,36.1428,36155.2028
2006-03-10 10:25:00,60.21,60.22,60.15,60.16,20392.416225749555,36.1488,36.1548,36.1128,36.1188,20392.4162
2006-03-10 10:30:00,60.15,60.25,60.15,60.2,24140.21164021164,36.1128,36.1728,36.1128,36.1428,24140.2116
2006-03-10 10:35:00,60.2,60.27,60.15,60.24,27888.00705467372,36.1428,36.1848,36.1128,36.1668,27888.0071
2006-03-10 10:40:00,60.21,60.31,60.19,60.25,37257.49559082892,36.1488,36.2088,36.1368,36.1728,37257.4956
2006-03-10 10:45:00,60.25,60.25,60.18,60.23,24029.982363315696,36.1728,36.1728,36.1308,36.1608,24029.9824
2006-03-10 10:50:00,60.21,60.28,60.2,60.27,17416.225749559082,36.1488,36.1908,36.1428,36.1848,17416.2257
2006-03-10 10:55:00,60.27,60.32,60.24,60.28,21384.47971781305,36.1848,36.2148,36.1668,36.1908,21384.4797
2006-03-10 11:00:00,60.27,60.31,60.24,60.25,11684.303350970016,36.1848,36.2088,36.1668,36.1728,11684.3034
2006-03-10 11:05:00,60.26,60.28,60.22,60.25,19731.040564373896,36.1788,36.1908,36.1548,36.1728,19731.0406
2006-03-10 11:10:00,60.26,60.3,60.25,60.27,22156.08465608465,36.1788,36.2028,36.1728,36.1848,22156.0847
2006-03-10 11:15:00,60.27,60.28,60.19,60.19,30753.96825396825,36.1848,36.1908,36.1368,36.1368,30753.9683
2006-03-10 11:20:00,60.19,60.28,60.19,60.27,37698.41269841269,36.1368,36.1908,36.1368,36.1848,37698.4127
2006-03-10 11:25:00,60.27,60.32,60.26,60.28,38580.246913580246,36.1848,36.2148,36.1788,36.1908,38580.2469
2006-03-10 11:30:00,60.28,60.33,60.27,60.27,87191.35802469135,36.1908,36.2209,36.1848,36.1848,87191.358
2006-03-10 11:35:00,60.27,60.27,60.19,60.2,20171.95767195767,36.1848,36.1848,36.1368,36.1428,20171.9577
2006-03-10 11:40:00,60.21,60.21,60.17,60.17,18628.74779541446,36.1488,36.1488,36.1248,36.1248,18628.7478
2006-03-10 11:45:00,60.18,60.22,60.17,60.21,27557.319223985887,36.1308,36.1548,36.1248,36.1488,27557.3192
2006-03-10 11:50:00,60.21,60.22,60.2,60.22,29320.987654320983,36.1488,36.1548,36.1428,36.1548,29320.9877
2006-03-10 11:55:00,60.22,60.29,60.22,60.26,71649.02998236331,36.1548,36.1968,36.1548,36.1788,71649.03
2006-03-10 12:00:00,60.27,60.33,60.27,60.28,32407.407407407405,36.1848,36.2209,36.1848,36.1908,32407.4074
2006-03-10 12:05:00,60.28,60.28,60.24,60.26,410824.5149911816,36.1908,36.1908,36.1668,36.1788,410824.515
2006-03-10 12:10:00,60.27,60.29,60.24,60.29,9479.717813051146,36.1848,36.1968,36.1668,36.1968,9479.7178
2006-03-10 12:15:00,60.29,60.37,60.26,60.37,22266.3139329806,36.1968,36.2449,36.1788,36.2449,22266.3139
2006-03-10 12:20:00,60.36,60.5,60.36,60.48,37257.49559082892,36.2389,36.3229,36.2389,36.3109,37257.4956
2006-03-10 12:25:00,60.48,60.51,60.46,60.51,29100.529100529096,36.3109,36.3289,36.2989,36.3289,29100.5291
2006-03-10 12:30:00,60.51,60.6,60.5,60.6,22927.68959435626,36.3289,36.383,36.3229,36.383,22927.6896
2006-03-10 12:35:00,60.6,60.72,60.59,60.69,31194.885361552024,36.383,36.455,36.3769,36.437,31194.8854
2006-03-10 12:40:00,60.66,60.71,60.63,60.69,16534.391534391532,36.419,36.449,36.401,36.437,16534.3915
2006-03-10 12:45:00,60.69,60.74,60.66,60.68,23589.06525573192,36.437,36.467,36.419,36.431,23589.0653
2006-03-10 12:50:00,60.68,60.71,60.66,60.67,15873.015873015873,36.431,36.449,36.419,36.425,15873.0159
2006-03-10 12:55:00,60.68,60.71,60.62,60.71,13558.201058201055,36.431,36.449,36.395,36.449,13558.2011
2006-03-10 13:00:00,60.71,60.73,60.66,60.68,11794.53262786596,36.449,36.461,36.419,36.431,11794.5326
2006-03-10 13:05:00,60.68,60.71,60.66,60.71,13668.430335097,36.431,36.449,36.419,36.449,13668.4303
2006-03-10 13:10:00,60.7,60.74,60.66,60.72,20612.87477954145,36.443,36.467,36.419,36.455,20612.8748
2006-03-10 13:15:00,60.72,60.79,60.72,60.79,58641.975308641966,36.455,36.497,36.455,36.497,58641.9753
2006-03-10 13:20:00,60.8,60.84,60.78,60.82,23037.9188712522,36.503,36.527,36.491,36.515,23037.9189
2006-03-10 13:25:00,60.82,60.86,60.8,60.82,15542.32804232804,36.515,36.5391,36.503,36.515,15542.328
2006-03-10 13:30:00,60.81,60.85,60.73,60.78,27888.00705467372,36.509,36.533,36.461,36.491,27888.0071
2006-03-10 13:35:00,60.78,60.91,60.78,60.89,28880.07054673721,36.491,36.5691,36.491,36.5571,28880.0705
2006-03-10 13:40:00,60.9,60.9,60.81,60.83,25793.65079365079,36.5631,36.5631,36.509,36.521,25793.6508
2006-03-10 13:45:00,60.84,60.87,60.84,60.87,15983.245149911814,36.527,36.5451,36.527,36.5451,15983.2451
2006-03-10 13:50:00,60.87,60.87,60.82,60.86,21164.02116402116,36.5451,36.5451,36.515,36.5391,21164.0212
2006-03-10 13:55:00,60.86,60.86,60.83,60.86,7054.673721340388,36.5391,36.5391,36.521,36.5391,7054.6737
2006-03-10 14:00:00,60.85,60.9,60.82,60.86,16203.703703703704,36.533,36.5631,36.515,36.5391,16203.7037
2006-03-10 14:05:00,60.84,60.85,60.78,60.78,10471.781305114637,36.527,36.533,36.491,36.491,10471.7813
2006-03-10 14:10:00,60.78,60.83,60.77,60.8,11463.84479717813,36.491,36.521,36.485,36.503,11463.8448
2006-03-10 14:15:00,60.8,60.85,60.78,60.83,10912.698412698412,36.503,36.533,36.491,36.521,10912.6984
2006-03-10 14:20:00,60.83,60.9,60.82,60.9,25242.50440917108,36.521,36.5631,36.515,36.5631,25242.5044
2006-03-10 14:25:00,60.91,60.95,60.85,60.86,22156.08465608465,36.5691,36.5931,36.533,36.5391,22156.0847
2006-03-10 14:30:00,60.86,60.87,60.84,60.87,20502.6455026455,36.5391,36.5451,36.527,36.5451,20502.6455
2006-03-10 14:35:00,60.86,60.91,60.85,60.88,25022.045855379187,36.5391,36.5691,36.533,36.5511,25022.0459
2006-03-10 14:40:00,60.88,60.91,60.83,60.85,20392.416225749555,36.5511,36.5691,36.521,36.533,20392.4162
2006-03-10 14:45:00,60.86,60.92,60.7,60.7,26124.338624338623,36.5391,36.5751,36.443,36.443,26124.3386
2006-03-10 14:50:00,60.7,60.73,60.62,60.7,20061.728395061727,36.443,36.461,36.395,36.443,20061.7284
2006-03-10 14:55:00,60.68,60.76,60.58,60.61,24029.982363315696,36.431,36.479,36.3709,36.389,24029.9824
2006-03-10 15:00:00,60.62,60.73,60.62,60.66,16975.308641975305,36.395,36.461,36.395,36.419,16975.3086
2006-03-10 15:05:00,60.64,60.64,60.51,60.57,25352.73368606701,36.407,36.407,36.3289,36.3649,25352.7337
2006-03-10 15:10:00,60.57,60.64,60.53,60.53,65806.8783068783,36.3649,36.407,36.3409,36.3409,65806.8783
2006-03-10 15:15:00,60.53,60.62,60.51,60.57,30864.197530864192,36.3409,36.395,36.3289,36.3649,30864.1975
2006-03-10 15:20:00,60.56,60.73,60.54,60.71,34501.76366843033,36.3589,36.461,36.3469,36.449,34501.7637
2006-03-10 15:25:00,60.72,60.72,60.61,60.71,31966.49029982363,36.455,36.455,36.389,36.449,31966.4903
2006-03-10 15:30:00,60.72,60.85,60.72,60.77,20171.95767195767,36.455,36.533,36.455,36.485,20171.9577
2006-03-10 15:35:00,60.77,60.85,60.75,60.79,27667.548500881832,36.485,36.533,36.473,36.497,27667.5485
2006-03-10 15:40:00,60.79,60.85,60.76,60.76,28218.69488536155,36.497,36.533,36.479,36.479,28218.6949
2006-03-10 15:45:00,60.76,60.77,60.75,60.75,23037.9188712522,36.479,36.485,36.473,36.473,23037.9189
2006-03-10 15:50:00,60.75,60.76,60.71,60.75,76278.65961199293,36.473,36.479,36.449,36.473,76278.6596
2006-03-10 15:55:00,60.75,60.76,60.73,60.74,37257.49559082892,36.473,36.479,36.461,36.467,37257.4956
2006-03-13 09:30:00,60.93,60.93,60.74,60.79,28769.841269841265,36.5811,36.5811,36.467,36.497,28769.8413
2006-03-13 09:35:00,60.81,60.9,60.65,60.9,10912.698412698412,36.509,36.5631,36.413,36.5631,10912.6984
2006-03-13 09:40:00,60.78,60.87,60.74,60.83,11904.761904761905,36.491,36.5451,36.467,36.521,11904.7619
2006-03-13 09:45:00,60.82,60.93,60.81,60.93,16093.474426807756,36.515,36.5811,36.509,36.5811,16093.4744
2006-03-13 09:50:00,60.91,60.94,60.87,60.92,8597.883597883598,36.5691,36.5871,36.5451,36.5751,8597.8836
2006-03-13 09:55:00,60.92,60.93,60.87,60.92,9479.717813051146,36.5751,36.5811,36.5451,36.5751,9479.7178
2006-03-13 10:00:00,60.93,61.01,60.92,61.01,27667.548500881832,36.5811,36.6291,36.5751,36.6291,27667.5485
2006-03-13 10:05:00,61.01,61.1,60.97,60.98,13999.11816578483,36.6291,36.6831,36.6051,36.6111,13999.1182
2006-03-13 10:10:00,60.98,61.15,60.98,61.04,17305.996472663137,36.6111,36.7132,36.6111,36.6471,17305.9965
2006-03-13 10:15:00,61.05,61.09,61.02,61.02,10030.864197530864,36.6531,36.6771,36.6351,36.6351,10030.8642
2006-03-13 10:20:00,61.01,61.05,60.96,61.05,10030.864197530864,36.6291,36.6531,36.5991,36.6531,10030.8642
2006-03-13 10:25:00,61.05,61.08,61.05,61.08,6172.839506172839,36.6531,36.6711,36.6531,36.6711,6172.8395
2006-03-13 10:30:00,61.08,61.08,61.05,61.06,65476.19047619047,36.6711,36.6711,36.6531,36.6591,65476.1905
2006-03-13 10:35:00,61.06,61.1,61.05,61.05,19179.894179894178,36.6591,36.6831,36.6531,36.6531,19179.8942
2006-03-13 10:40:00,61.02,61.11,61.0,61.1,28990.299823633155,36.6351,36.6891,36.6231,36.6831,28990.2998
2006-03-13 10:45:00,61.11,61.15,61.07,61.15,24360.670194003524,36.6891,36.7132,36.6651,36.7132,24360.6702
2006-03-13 10:50:00,61.15,61.22,61.13,61.17,27667.548500881832,36.7132,36.7552,36.7012,36.7252,27667.5485
2006-03-13 10:55:00,61.18,61.21,61.15,61.21,9259.259259259255,36.7312,36.7492,36.7132,36.7492,9259.2593
2006-03-13 11:00:00,61.19,61.21,61.19,61.19,3747.7954144620808,36.7372,36.7492,36.7372,36.7372,3747.7954
2006-03-13 11:05:00,61.14,61.14,61.05,61.08,14770.723104056437,36.7072,36.7072,36.6531,36.6711,14770.7231
2006-03-13 11:10:00,61.08,61.15,61.05,61.05,16865.079365079364,36.6711,36.7132,36.6531,36.6531,16865.0794
2006-03-13 11:15:00,61.04,61.09,61.02,61.09,5731.922398589065,36.6471,36.6771,36.6351,36.6771,5731.9224
2006-03-13 11:20:00,61.08,61.08,61.03,61.04,10141.093474426809,36.6711,36.6711,36.6411,36.6471,10141.0935
2006-03-13 11:25:00,61.04,61.05,60.96,61.01,27447.089947089946,36.6471,36.6531,36.5991,36.6291,27447.0899
2006-03-13 11:30:00,61.01,61.12,61.01,61.12,27336.860670194,36.6291,36.6951,36.6291,36.6951,27336.8607
2006-03-13 11:35:00,61.11,61.15,61.08,61.09,10141.093474426809,36.6891,36.7132,36.6711,36.6771,10141.0935
2006-03-13 11:40:00,61.09,61.18,61.09,61.14,5842.151675485008,36.6771,36.7312,36.6771,36.7072,5842.1517
2006-03-13 11:45:00,61.13,61.24,61.07,61.23,18187.830687830687,36.7012,36.7672,36.6651,36.7612,18187.8307
2006-03-13 11:50:00,61.2,61.24,61.19,61.23,12014.991181657848,36.7432,36.7672,36.7372,36.7612,12014.9912
2006-03-13 11:55:00,61.19,61.21,61.14,61.21,15873.015873015873,36.7372,36.7492,36.7072,36.7492,15873.0159
2006-03-13 12:00:00,61.2,61.24,61.2,61.21,14550.264550264548,36.7432,36.7672,36.7432,36.7492,14550.2646
2006-03-13 12:05:00,61.22,61.25,61.19,61.25,27777.777777777774,36.7552,36.7732,36.7372,36.7732,27777.7778
2006-03-13 12:10:00,61.25,61.29,61.25,61.25,12125.220458553791,36.7732,36.7972,36.7732,36.7732,12125.2205
2006-03-13 12:15:00,61.25,61.25,61.18,61.23,11794.53262786596,36.7732,36.7732,36.7312,36.7612,11794.5326
2006-03-13 12:20:00,61.25,61.3,61.23,61.3,13117.283950617282,36.7732,36.8032,36.7612,36.8032,13117.284
2006-03-13 12:25:00,61.3,61.32,61.3,61.3,13447.971781305114,36.8032,36.8152,36.8032,36.8032,13447.9718
2006-03-13 12:30:00,61.29,61.31,61.28,61.31,10692.239858906523,36.7972,36.8092,36.7912,36.8092,10692.2399
2006-03-13 12:35:00,61.31,61.32,61.3,61.32,11022.927689594357,36.8092,36.8152,36.8032,36.8152,11022.9277
2006-03-13 12:40:00,61.3,61.34,61.3,61.34,32848.324514991175,36.8032,36.8272,36.8032,36.8272,32848.3245
2006-03-13 12:45:00,61.34,61.36,61.34,61.35,15101.410934744266,36.8272,36.8392,36.8272,36.8332,15101.4109
2006-03-13 12:50:00,61.35,61.36,61.32,61.33,17526.455026455023,36.8332,36.8392,36.8152,36.8212,17526.455
2006-03-13 12:55:00,61.33,61.36,61.32,61.36,4629.629629629629,36.8212,36.8392,36.8152,36.8392,4629.6296
2006-03-13 13:00:00,61.36,61.37,61.36,61.37,6283.068783068782,36.8392,36.8452,36.8392,36.8452,6283.0688
2006-03-13 13:05:00,61.36,61.36,61.32,61.33,12235.449735449734,36.8392,36.8392,36.8152,36.8212,12235.4497
2006-03-13 13:10:00,61.33,61.33,61.31,61.33,11684.303350970016,36.8212,36.8212,36.8092,36.8212,11684.3034
2006-03-13 13:15:00,61.33,61.34,61.3,61.33,17636.68430335097,36.8212,36.8272,36.8032,36.8212,17636.6843
2006-03-13 13:20:00,61.33,61.36,61.29,61.36,14770.723104056437,36.8212,36.8392,36.7972,36.8392,14770.7231
2006-03-13 13:25:00,61.36,61.38,61.31,61.36,35052.91005291005,36.8392,36.8512,36.8092,36.8392,35052.9101
2006-03-13 13:30:00,61.36,61.36,61.31,61.31,8267.195767195766,36.8392,36.8392,36.8092,36.8092,8267.1958
2006-03-13 13:35:00,61.31,61.31,61.28,61.29,15101.410934744266,36.8092,36.8092,36.7912,36.7972,15101.4109
2006-03-13 13:40:00,61.29,61.3,61.25,61.25,4960.317460317459,36.7972,36.8032,36.7732,36.7732,4960.3175
2006-03-13 13:45:00,61.25,61.25,61.19,61.2,13007.05467372134,36.7732,36.7732,36.7372,36.7432,13007.0547
2006-03-13 13:50:00,61.2,61.22,61.19,61.2,9369.488536155202,36.7432,36.7552,36.7372,36.7432,9369.4885
2006-03-13 13:55:00,61.19,61.22,61.19,61.22,19951.499118165782,36.7372,36.7552,36.7372,36.7552,19951.4991
2006-03-13 14:00:00,61.21,61.29,61.21,61.26,12676.366843033507,36.7492,36.7972,36.7492,36.7792,12676.3668
2006-03-13 14:05:00,61.26,61.29,61.26,61.29,21384.47971781305,36.7792,36.7972,36.7792,36.7972,21384.4797
2006-03-13 14:10:00,61.29,61.34,61.28,61.29,14770.723104056437,36.7972,36.8272,36.7912,36.7972,14770.7231
2006-03-13 14:15:00,61.28,61.3,61.22,61.23,114528.21869488536,36.7912,36.8032,36.7552,36.7612,114528.2187
2006-03-13 14:20:00,61.22,61.31,61.21,61.31,30202.821869488533,36.7552,36.8092,36.7492,36.8092,30202.8219
2006-03-13 14:25:00,61.29,61.31,61.27,61.28,7054.673721340388,36.7972,36.8092,36.7852,36.7912,7054.6737
2006-03-13 14:30:00,61.28,61.33,61.25,61.33,9920.63492063492,36.7912,36.8212,36.7732,36.8212,9920.6349
2006-03-13 14:35:00,61.32,61.32,61.25,61.3,13999.11816578483,36.8152,36.8152,36.7732,36.8032,13999.1182
2006-03-13 14:40:00,61.3,61.33,61.25,61.29,15321.869488536153,36.8032,36.8212,36.7732,36.7972,15321.8695
2006-03-13 14:45:00,61.28,61.3,61.27,61.3,28328.92416225749,36.7912,36.8032,36.7852,36.8032,28328.9242
2006-03-13 14:50:00,61.3,61.38,61.3,61.38,30423.28042328042,36.8032,36.8512,36.8032,36.8512,30423.2804
2006-03-13 14:55:00,61.37,61.38,61.29,61.3,25022.045855379187,36.8452,36.8512,36.7972,36.8032,25022.0459
2006-03-13 15:00:00,61.3,61.33,61.26,61.27,23589.06525573192,36.8032,36.8212,36.7792,36.7852,23589.0653
2006-03-13 15:05:00,61.26,61.27,61.15,61.15,43430.33509700176,36.7792,36.7852,36.7132,36.7132,43430.3351
2006-03-13 15:10:00,61.15,61.2,61.15,61.15,23368.60670194004,36.7132,36.7432,36.7132,36.7132,23368.6067
2006-03-13 15:15:00,61.15,61.18,61.12,61.15,34611.992945326274,36.7132,36.7312,36.6951,36.7132,34611.9929
2006-03-13 15:20:00,61.15,61.15,61.13,61.13,36926.80776014109,36.7132,36.7132,36.7012,36.7012,36926.8078
2006-03-13 15:25:00,61.15,61.15,61.12,61.12,53350.97001763668,36.7132,36.7132,36.6951,36.6951,53350.97
2006-03-13 15:30:00,61.12,61.15,61.1,61.1,26895.943562610228,36.6951,36.7132,36.6831,36.6831,26895.9436
2006-03-13 15:35:00,61.11,61.14,61.1,61.12,29100.529100529096,36.6891,36.7072,36.6831,36.6951,29100.5291
2006-03-13 15:40:00,61.13,61.2,61.12,61.2,50264.55026455026,36.7012,36.7432,36.6951,36.7432,50264.5503
2006-03-13 15:45:00,61.19,61.2,61.15,61.15,50815.696649029975,36.7372,36.7432,36.7132,36.7132,50815.6966
2006-03-13 15:50:00,61.15,61.15,61.0,61.0,51697.53086419753,36.7132,36.7132,36.6231,36.6231,51697.5309
2006-03-13 15:55:00,61.09,61.13,61.01,61.05,56106.70194003527,36.6771,36.7012,36.6291,36.6531,56106.7019
2006-03-14 09:30:00,61.1,61.1,60.92,61.03,52358.906525573184,36.6831,36.6831,36.5751,36.6411,52358.9065
2006-03-14 09:35:00,61.03,61.03,60.97,60.98,7826.278659611992,36.6411,36.6411,36.6051,36.6111,7826.2787
2006-03-14 09:40:00,60.99,61.15,60.92,61.14,7495.5908289241615,36.6171,36.7132,36.5751,36.7072,7495.5908
2006-03-14 09:45:00,61.14,61.15,61.08,61.09,12345.679012345678,36.7072,36.7132,36.6711,36.6771,12345.679
2006-03-14 09:50:00,61.11,61.34,61.11,61.32,22707.231040564373,36.6891,36.8272,36.6891,36.8152,22707.231
2006-03-14 09:55:00,61.32,61.32,61.1,61.22,26785.714285714283,36.8152,36.8152,36.6831,36.7552,26785.7143
2006-03-14 10:00:00,61.22,61.3,61.15,61.17,12896.825396825396,36.7552,36.8032,36.7132,36.7252,12896.8254
2006-03-14 10:05:00,61.2,61.34,61.2,61.28,8597.883597883598,36.7432,36.8272,36.7432,36.7912,8597.8836
2006-03-14 10:10:00,61.24,61.27,61.21,61.22,3968.253968253968,36.7672,36.7852,36.7492,36.7552,3968.254
2006-03-14 10:15:00,61.25,61.25,61.18,61.18,21384.47971781305,36.7732,36.7732,36.7312,36.7312,21384.4797
2006-03-14 10:20:00,61.17,61.22,61.13,61.15,4850.088183421516,36.7252,36.7552,36.7012,36.7132,4850.0882
2006-03-14 10:25:00,61.14,61.15,61.13,61.13,3858.024691358024,36.7072,36.7132,36.7012,36.7012,3858.0247
2006-03-14 10:30:00,61.11,61.13,60.98,60.99,8267.195767195766,36.6891,36.7012,36.6111,36.6171,8267.1958
2006-03-14 10:35:00,61.0,61.0,60.9,60.91,9149.029982363314,36.6231,36.6231,36.5631,36.5691,9149.03
2006-03-14 10:40:00,60.91,60.91,60.84,60.86,11133.156966490298,36.5691,36.5691,36.527,36.5391,11133.157
2006-03-14 10:45:00,60.86,61.0,60.85,60.97,7605.820105820105,36.5391,36.6231,36.533,36.6051,7605.8201
2006-03-14 10:50:00,60.97,61.0,60.96,61.0,7054.673721340388,36.6051,36.6231,36.5991,36.6231,7054.6737
2006-03-14 10:55:00,61.0,61.05,60.99,61.05,6613.756613756613,36.6231,36.6531,36.6171,36.6531,6613.7566
2006-03-14 11:00:00,61.06,61.16,61.06,61.12,10251.32275132275,36.6591,36.7192,36.6591,36.6951,10251.3228
2006-03-14 11:05:00,61.1,61.1,61.08,61.09,6944.444444444443,36.6831,36.6831,36.6711,36.6771,6944.4444
2006-03-14 11:10:00,61.09,61.1,61.06,61.1,8156.966490299823,36.6771,36.6831,36.6591,36.6831,8156.9665
2006-03-14 11:15:00,61.1,61.1,61.05,61.06,8708.112874779541,36.6831,36.6831,36.6531,36.6591,8708.1129
2006-03-14 11:20:00,61.05,61.15,61.05,61.15,6834.2151675485,36.6531,36.7132,36.6531,36.7132,6834.2152
2006-03-14 11:25:00,61.15,61.15,61.13,61.14,5842.151675485008,36.7132,36.7132,36.7012,36.7072,5842.1517
2006-03-14 11:30:00,61.14,61.25,61.14,61.25,9259.259259259255,36.7072,36.7732,36.7072,36.7732,9259.2593
2006-03-14 11:35:00,61.25,61.27,61.19,61.26,10251.32275132275,36.7732,36.7852,36.7372,36.7792,10251.3228
2006-03-14 11:40:00,61.26,61.32,61.24,61.31,11463.84479717813,36.7792,36.8152,36.7672,36.8092,11463.8448
2006-03-14 11:45:00,61.29,61.3,61.19,61.22,9479.717813051146,36.7972,36.8032,36.7372,36.7552,9479.7178
2006-03-14 11:50:00,61.22,61.28,61.2,61.28,14440.035273368603,36.7552,36.7912,36.7432,36.7912,14440.0353
2006-03-14 11:55:00,61.28,61.34,61.27,61.31,9589.947089947089,36.7912,36.8272,36.7852,36.8092,9589.9471
2006-03-14 12:00:00,61.32,61.32,61.3,61.31,4298.941798941799,36.8152,36.8152,36.8032,36.8092,4298.9418
2006-03-14 12:05:00,61.31,61.31,61.29,61.31,14550.264550264548,36.8092,36.8092,36.7972,36.8092,14550.2646
2006-03-14 12:10:00,61.31,61.33,61.29,61.33,12566.137566137564,36.8092,36.8212,36.7972,36.8212,12566.1376
2006-03-14 12:15:00,61.31,61.31,61.27,61.27,10251.32275132275,36.8092,36.8092,36.7852,36.7852,10251.3228
2006-03-14 12:20:00,61.28,61.28,61.22,61.23,11794.53262786596,36.7912,36.7912,36.7552,36.7612,11794.5326
2006-03-14 12:25:00,61.24,61.25,61.22,61.22,5511.463844797177,36.7672,36.7732,36.7552,36.7552,5511.4638
2006-03-14 12:30:00,61.2,61.26,61.15,61.26,44201.940035273365,36.7432,36.7792,36.7132,36.7792,44201.94
2006-03-14 12:35:00,61.26,61.26,61.22,61.22,4629.629629629629,36.7792,36.7792,36.7552,36.7552,4629.6296
2006-03-14 12:40:00,61.22,61.26,61.2,61.2,153880.0705467372,36.7552,36.7792,36.7432,36.7432,153880.0705
2006-03-14 12:45:00,61.21,61.24,61.2,61.24,6393.298059964726,36.7492,36.7672,36.7432,36.7672,6393.2981
2006-03-14 12:50:00,61.24,61.24,61.23,61.24,4078.483245149912,36.7672,36.7672,36.7612,36.7672,4078.4832
2006-03-14 12:55:00,61.23,61.24,61.22,61.23,12345.679012345678,36.7612,36.7672,36.7552,36.7612,12345.679
2006-03-14 13:00:00,61.24,61.28,61.23,61.28,8597.883597883598,36.7672,36.7912,36.7612,36.7912,8597.8836
2006-03-14 13:05:00,61.27,61.27,61.2,61.23,16534.391534391532,36.7852,36.7852,36.7432,36.7612,16534.3915
2006-03-14 13:10:00,61.24,61.28,61.19,61.28,14770.723104056437,36.7672,36.7912,36.7372,36.7912,14770.7231
2006-03-14 13:15:00,61.27,61.28,61.25,61.28,10582.01058201058,36.7852,36.7912,36.7732,36.7912,10582.0106
2006-03-14 13:20:00,61.29,61.29,61.25,61.25,9259.259259259255,36.7972,36.7972,36.7732,36.7732,9259.2593
2006-03-14 13:25:00,61.26,61.28,61.26,61.26,7054.673721340388,36.7792,36.7912,36.7792,36.7792,7054.6737
2006-03-14 13:30:00,61.27,61.33,61.27,61.32,5180.776014109347,36.7852,36.8212,36.7852,36.8152,5180.776
2006-03-14 13:35:00,61.32,61.34,61.28,61.3,5180.776014109347,36.8152,36.8272,36.7912,36.8032,5180.776
2006-03-14 13:40:00,61.31,61.34,61.3,61.34,3858.024691358024,36.8092,36.8272,36.8032,36.8272,3858.0247
2006-03-14 13:45:00,61.34,61.34,61.32,61.34,5731.922398589065,36.8272,36.8272,36.8152,36.8272,5731.9224
2006-03-14 13:50:00,61.32,61.34,61.31,61.33,4519.400352733685,36.8152,36.8272,36.8092,36.8212,4519.4004
2006-03-14 13:55:00,61.33,61.33,61.24,61.25,8156.966490299823,36.8212,36.8212,36.7672,36.7732,8156.9665
2006-03-14 14:00:00,61.25,61.29,61.25,61.28,6944.444444444443,36.7732,36.7972,36.7732,36.7912,6944.4444
2006-03-14 14:05:00,61.28,61.28,61.21,61.21,12014.991181657848,36.7912,36.7912,36.7492,36.7492,12014.9912
2006-03-14 14:10:00,61.23,61.24,61.19,61.21,13337.742504409169,36.7612,36.7672,36.7372,36.7492,13337.7425
2006-03-14 14:15:00,61.21,61.25,61.21,61.24,10361.552028218694,36.7492,36.7732,36.7492,36.7672,10361.552
2006-03-14 14:20:00,61.24,61.35,61.24,61.35,8267.195767195766,36.7672,36.8332,36.7672,36.8332,8267.1958
2006-03-14 14:25:00,61.35,61.46,61.35,61.45,13007.05467372134,36.8332,36.8993,36.8332,36.8933,13007.0547
2006-03-14 14:30:00,61.45,61.45,61.42,61.42,9259.259259259255,36.8933,36.8933,36.8753,36.8753,9259.2593
2006-03-14 14:35:00,61.43,61.45,61.42,61.45,6283.068783068782,36.8813,36.8933,36.8753,36.8933,6283.0688
2006-03-14 14:40:00,61.45,61.51,61.45,61.47,10471.781305114637,36.8933,36.9293,36.8933,36.9053,10471.7813
2006-03-14 14:45:00,61.49,61.49,61.47,61.48,3637.566137566137,36.9173,36.9173,36.9053,36.9113,3637.5661
2006-03-14 14:50:00,61.48,61.52,61.48,61.51,5180.776014109347,36.9113,36.9353,36.9113,36.9293,5180.776
2006-03-14 14:55:00,61.5,61.51,61.48,61.5,4739.858906525573,36.9233,36.9293,36.9113,36.9233,4739.8589
2006-03-14 15:00:00,61.49,61.54,61.45,61.47,12786.596119929452,36.9173,36.9473,36.8933,36.9053,12786.5961
2006-03-14 15:05:00,61.48,61.54,61.44,61.47,10802.469135802468,36.9113,36.9473,36.8873,36.9053,10802.4691
2006-03-14 15:10:00,61.47,61.51,61.47,61.5,11243.38624338624,36.9053,36.9293,36.9053,36.9233,11243.3862
2006-03-14 15:15:00,61.51,61.55,61.47,61.5,21274.250440917105,36.9293,36.9533,36.9053,36.9233,21274.2504
2006-03-14 15:20:00,61.5,61.54,61.44,61.54,13007.05467372134,36.9233,36.9473,36.8873,36.9473,13007.0547
2006-03-14 15:25:00,61.53,61.54,61.5,61.54,10471.781305114637,36.9413,36.9473,36.9233,36.9473,10471.7813
2006-03-14 15:30:00,61.54,61.57,61.5,61.54,71869.4885361552,36.9473,36.9653,36.9233,36.9473,71869.4885
2006-03-14 15:35:00,61.55,61.61,61.54,61.61,30092.592592592588,36.9533,36.9893,36.9473,36.9893,30092.5926
2006-03-14 15:40:00,61.59,61.61,61.56,61.6,16534.391534391532,36.9773,36.9893,36.9593,36.9833,16534.3915
2006-03-14 15:45:00,61.6,61.6,61.54,61.55,12455.90828924162,36.9833,36.9833,36.9473,36.9533,12455.9083
2006-03-14 15:50:00,61.55,61.6,61.54,61.6,20943.56261022928,36.9533,36.9833,36.9473,36.9833,20943.5626
2006-03-14 15:55:00,61.6,61.64,61.6,61.61,25242.50440917108,36.9833,37.0073,36.9833,36.9893,25242.5044
2006-03-15 09:30:00,61.61,61.65,61.57,61.64,28769.841269841265,36.9893,37.0134,36.9653,37.0073,28769.8413
2006-03-15 09:35:00,61.63,61.69,61.57,61.69,11904.761904761905,37.0013,37.0374,36.9653,37.0374,11904.7619
2006-03-15 09:40:00,61.69,61.95,61.69,61.83,35604.056437389765,37.0374,37.1935,37.0374,37.1214,35604.0564
2006-03-15 09:45:00,61.72,61.72,61.63,61.64,36816.578483245146,37.0554,37.0554,37.0013,37.0073,36816.5785
2006-03-15 09:50:00,61.64,61.77,61.57,61.74,19510.58201058201,37.0073,37.0854,36.9653,37.0674,19510.582
2006-03-15 09:55:00,61.73,61.74,61.52,61.69,18959.43562610229,37.0614,37.0674,36.9353,37.0374,18959.4356
2006-03-15 10:00:00,61.68,61.77,61.68,61.74,17085.53791887125,37.0314,37.0854,37.0314,37.0674,17085.5379
2006-03-15 10:05:00,61.76,61.76,61.54,61.6,17305.996472663137,37.0794,37.0794,36.9473,36.9833,17305.9965
2006-03-15 10:10:00,61.58,61.59,61.47,61.51,13007.05467372134,36.9713,36.9773,36.9053,36.9293,13007.0547
2006-03-15 10:15:00,61.51,61.53,61.48,61.51,21494.70899470899,36.9293,36.9413,36.9113,36.9293,21494.709
2006-03-15 10:20:00,61.5,61.51,61.39,61.45,37918.87125220458,36.9233,36.9293,36.8573,36.8933,37918.8713
2006-03-15 10:25:00,61.45,61.54,61.44,61.54,21164.02116402116,36.8933,36.9473,36.8873,36.9473,21164.0212
2006-03-15 10:30:00,61.54,61.54,61.44,61.45,12786.596119929452,36.9473,36.9473,36.8873,36.8933,12786.5961
2006-03-15 10:35:00,61.47,61.5,61.44,61.45,14660.493827160491,36.9053,36.9233,36.8873,36.8933,14660.4938
2006-03-15 10:40:00,61.45,61.55,61.45,61.54,22927.68959435626,36.8933,36.9533,36.8933,36.9473,22927.6896
2006-03-15 10:45:00,61.54,61.58,61.5,61.55,13558.201058201055,36.9473,36.9713,36.9233,36.9533,13558.2011
2006-03-15 10:50:00,61.54,61.54,61.41,61.42,16644.620811287477,36.9473,36.9473,36.8693,36.8753,16644.6208
2006-03-15 10:55:00,61.42,61.56,61.42,61.52,24360.670194003524,36.8753,36.9593,36.8753,36.9353,24360.6702
2006-03-15 11:00:00,61.53,61.53,61.41,61.45,37257.49559082892,36.9413,36.9413,36.8693,36.8933,37257.4956
2006-03-15 11:05:00,61.44,61.56,61.44,61.47,25903.880070546733,36.8873,36.9593,36.8873,36.9053,25903.8801
2006-03-15 11:10:00,61.48,61.49,61.44,61.46,17636.68430335097,36.9113,36.9173,36.8873,36.8993,17636.6843
2006-03-15 11:15:00,61.47,61.47,61.36,61.44,14219.576719576718,36.9053,36.9053,36.8392,36.8873,14219.5767
2006-03-15 11:20:00,61.44,61.54,61.44,61.53,11574.074074074071,36.8873,36.9473,36.8873,36.9413,11574.0741
2006-03-15 11:25:00,61.53,61.62,61.53,61.6,11684.303350970016,36.9413,36.9953,36.9413,36.9833,11684.3034
2006-03-15 11:30:00,61.6,61.61,61.56,61.6,11022.927689594357,36.9833,36.9893,36.9593,36.9833,11022.9277
2006-03-15 11:35:00,61.61,61.69,61.6,61.69,13778.659611992944,36.9893,37.0374,36.9833,37.0374,13778.6596
2006-03-15 11:40:00,61.69,61.73,61.67,61.67,13007.05467372134,37.0374,37.0614,37.0254,37.0254,13007.0547
2006-03-15 11:45:00,61.67,61.67,61.64,61.67,131503.52733686066,37.0254,37.0254,37.0073,37.0254,131503.5273
2006-03-15 11:50:00,61.67,61.82,61.67,61.74,32186.948853615515,37.0254,37.1154,37.0254,37.0674,32186.9489
2006-03-15 11:55:00,61.74,61.78,61.72,61.73,14880.95238095238,37.0674,37.0914,37.0554,37.0614,14880.9524
2006-03-15 12:00:00,61.73,61.73,61.64,61.68,22486.772486772483,37.0614,37.0614,37.0073,37.0314,22486.7725
2006-03-15 12:05:00,61.68,61.81,61.68,61.78,14770.723104056437,37.0314,37.1094,37.0314,37.0914,14770.7231
2006-03-15 12:10:00,61.79,61.8,61.72,61.73,12455.90828924162,37.0974,37.1034,37.0554,37.0614,12455.9083
2006-03-15 12:15:00,61.73,61.79,61.73,61.75,7054.673721340388,37.0614,37.0974,37.0614,37.0734,7054.6737
2006-03-15 12:20:00,61.76,61.78,61.75,61.76,17195.767195767196,37.0794,37.0914,37.0734,37.0794,17195.7672
2006-03-15 12:25:00,61.76,61.78,61.7,61.77,7936.507936507935,37.0794,37.0914,37.0434,37.0854,7936.5079
2006-03-15 12:30:00,61.77,61.78,61.74,61.74,8377.42504409171,37.0854,37.0914,37.0674,37.0674,8377.425
2006-03-15 12:35:00,61.75,61.78,61.74,61.76,9920.63492063492,37.0734,37.0914,37.0674,37.0794,9920.6349
2006-03-15 12:40:00,61.75,61.78,61.75,61.78,10582.01058201058,37.0734,37.0914,37.0734,37.0914,10582.0106
2006-03-15 12:45:00,61.78,61.79,61.77,61.77,5952.380952380951,37.0914,37.0974,37.0854,37.0854,5952.381
2006-03-15 12:50:00,61.76,61.77,61.73,61.76,5952.380952380951,37.0794,37.0854,37.0614,37.0794,5952.381
2006-03-15 12:55:00,61.76,61.83,61.76,61.83,10912.698412698412,37.0794,37.1214,37.0794,37.1214,10912.6984
2006-03-15 13:00:00,61.82,61.82,61.7,61.73,7054.673721340388,37.1154,37.1154,37.0434,37.0614,7054.6737
2006-03-15 13:05:00,61.73,61.75,61.73,61.74,5070.546737213404,37.0614,37.0734,37.0614,37.0674,5070.5467
2006-03-15 13:10:00,61.74,61.74,61.72,61.73,4078.483245149912,37.0674,37.0674,37.0554,37.0614,4078.4832
2006-03-15 13:15:00,61.73,61.83,61.73,61.81,11243.38624338624,37.0614,37.1214,37.0614,37.1094,11243.3862
2006-03-15 13:20:00,61.82,61.83,61.78,61.79,9038.80070546737,37.1154,37.1214,37.0914,37.0974,9038.8007
2006-03-15 13:25:00,61.8,61.8,61.78,61.79,5511.463844797177,37.1034,37.1034,37.0914,37.0974,5511.4638
2006-03-15 13:30:00,61.8,61.83,61.76,61.78,11463.84479717813,37.1034,37.1214,37.0794,37.0914,11463.8448
2006-03-15 13:35:00,61.78,61.79,61.73,61.77,6723.985890652557,37.0914,37.0974,37.0614,37.0854,6723.9859
2006-03-15 13:40:00,61.78,61.8,61.73,61.78,5180.776014109347,37.0914,37.1034,37.0614,37.0914,5180.776
2006-03-15 13:45:00,61.77,61.8,61.76,61.8,1653.4391534391532,37.0854,37.1034,37.0794,37.1034,1653.4392
2006-03-15 13:50:00,61.8,61.92,61.8,61.92,46406.52557319224,37.1034,37.1755,37.1034,37.1755,46406.5256
2006-03-15 13:55:00,61.92,61.94,61.9,61.92,130731.92239858906,37.1755,37.1875,37.1634,37.1755,130731.9224
2006-03-15 14:00:00,61.92,61.99,61.9,61.9,35604.056437389765,37.1755,37.2175,37.1634,37.1634,35604.0564
2006-03-15 14:05:00,61.9,61.98,61.87,61.98,13558.201058201055,37.1634,37.2115,37.1454,37.2115,13558.2011
2006-03-15 14:10:00,61.98,62.15,61.98,62.05,59523.80952380952,37.2115,37.3135,37.2115,37.2535,59523.8095
2006-03-15 14:15:00,62.04,62.07,62.02,62.07,18628.74779541446,37.2475,37.2655,37.2355,37.2655,18628.7478
2006-03-15 14:20:00,62.06,62.1,62.05,62.1,13668.430335097,37.2595,37.2835,37.2535,37.2835,13668.4303
2006-03-15 14:25:00,62.09,62.13,62.07,62.07,11463.84479717813,37.2775,37.3015,37.2655,37.2655,11463.8448
2006-03-15 14:30:00,62.06,62.13,62.06,62.13,13888.888888888889,37.2595,37.3015,37.2595,37.3015,13888.8889
2006-03-15 14:35:00,62.12,62.18,62.1,62.18,26014.10934744268,37.2955,37.3316,37.2835,37.3316,26014.1093
2006-03-15 14:40:00,62.17,62.26,62.17,62.26,69664.90299823633,37.3255,37.3796,37.3255,37.3796,69664.903
2006-03-15 14:45:00,62.25,62.28,62.22,62.24,13999.11816578483,37.3736,37.3916,37.3556,37.3676,13999.1182
2006-03-15 14:50:00,62.22,62.3,62.22,62.28,41887.12522045855,37.3556,37.4036,37.3556,37.3916,41887.1252
2006-03-15 14:55:00,62.3,62.35,62.26,62.26,21935.626102292765,37.4036,37.4336,37.3796,37.3796,21935.6261
2006-03-15 15:00:00,62.27,62.3,62.23,62.23,21274.250440917105,37.3856,37.4036,37.3616,37.3616,21274.2504
2006-03-15 15:05:00,62.23,62.23,62.15,62.22,42548.50088183421,37.3616,37.3616,37.3135,37.3556,42548.5009
2006-03-15 15:10:00,62.22,62.22,62.13,62.17,19951.499118165782,37.3556,37.3556,37.3015,37.3255,19951.4991
2006-03-15 15:15:00,62.17,62.22,62.13,62.22,27116.402116402114,37.3255,37.3556,37.3015,37.3556,27116.4021
2006-03-15 15:20:00,62.23,62.31,62.21,62.31,18959.43562610229,37.3616,37.4096,37.3496,37.4096,18959.4356
2006-03-15 15:25:00,62.32,62.35,62.3,62.31,25462.96296296296,37.4156,37.4336,37.4036,37.4096,25462.963
2006-03-15 15:30:00,62.31,62.41,62.31,62.38,22266.3139329806,37.4096,37.4696,37.4096,37.4516,22266.3139
2006-03-15 15:35:00,62.38,62.4,62.34,62.38,19179.894179894178,37.4516,37.4636,37.4276,37.4516,19179.8942
2006-03-15 15:40:00,62.37,62.39,62.3,62.32,24140.21164021164,37.4456,37.4576,37.4036,37.4156,24140.2116
2006-03-15 15:45:00,62.32,62.32,62.2,62.25,15983.245149911814,37.4156,37.4156,37.3436,37.3736,15983.2451
2006-03-15 15:50:00,62.24,62.3,62.21,62.3,23478.835978835978,37.3676,37.4036,37.3496,37.4036,23478.836
2006-03-15 15:55:00,62.31,62.31,62.22,62.29,58201.05820105819,37.4096,37.4096,37.3556,37.3976,58201.0582
2006-03-16 09:30:00,62.3,62.35,61.96,61.96,44312.16931216931,37.4036,37.4336,37.1995,37.1995,44312.1693
2006-03-16 09:35:00,62.01,62.33,62.01,62.33,4298.941798941799,37.2295,37.4216,37.2295,37.4216,4298.9418
2006-03-16 09:40:00,62.34,62.39,62.3,62.3,6944.444444444443,37.4276,37.4576,37.4036,37.4036,6944.4444
2006-03-16 09:45:00,62.31,62.37,62.17,62.25,18628.74779541446,37.4096,37.4456,37.3255,37.3736,18628.7478
2006-03-16 09:50:00,62.29,62.4,62.28,62.4,12125.220458553791,37.3976,37.4636,37.3916,37.4636,12125.2205
2006-03-16 09:55:00,62.4,62.42,62.39,62.4,9149.029982363314,37.4636,37.4756,37.4576,37.4636,9149.03
2006-03-16 10:00:00,62.39,62.51,62.38,62.51,28659.611992945323,37.4576,37.5297,37.4516,37.5297,28659.612
2006-03-16 10:05:00,62.51,62.6,62.51,62.6,29210.75837742504,37.5297,37.5837,37.5297,37.5837,29210.7584
2006-03-16 10:10:00,62.6,62.72,62.58,62.61,34832.451499118164,37.5837,37.6558,37.5717,37.5897,34832.4515
2006-03-16 10:15:00,62.61,62.63,62.58,62.61,13888.888888888889,37.5897,37.6017,37.5717,37.5897,13888.8889
2006-03-16 10:20:00,62.61,62.61,62.57,62.58,16093.474426807756,37.5897,37.5897,37.5657,37.5717,16093.4744
2006-03-16 10:25:00,62.59,62.61,62.57,62.58,15211.64021164021,37.5777,37.5897,37.5657,37.5717,15211.6402
2006-03-16 10:30:00,62.57,62.58,62.46,62.56,20061.728395061727,37.5657,37.5717,37.4997,37.5597,20061.7284
2006-03-16 10:35:00,62.57,62.57,62.5,62.51,9259.259259259255,37.5657,37.5657,37.5237,37.5297,9259.2593
2006-03-16 10:40:00,62.5,62.5,62.43,62.44,6723.985890652557,37.5237,37.5237,37.4816,37.4876,6723.9859
2006-03-16 10:45:00,62.43,62.43,62.37,62.42,8377.42504409171,37.4816,37.4816,37.4456,37.4756,8377.425
2006-03-16 10:50:00,62.42,62.52,62.42,62.52,6944.444444444443,37.4756,37.5357,37.4756,37.5357,6944.4444
2006-03-16 10:55:00,62.52,62.56,62.52,62.55,10251.32275132275,37.5357,37.5597,37.5357,37.5537,10251.3228
2006-03-16 11:00:00,62.54,62.54,62.49,62.49,8487.654320987653,37.5477,37.5477,37.5177,37.5177,8487.6543
2006-03-16 11:05:00,62.49,62.5,62.47,62.49,38359.78835978836,37.5177,37.5237,37.5057,37.5177,38359.7884
2006-03-16 11:10:00,62.49,62.49,62.47,62.47,5511.463844797177,37.5177,37.5177,37.5057,37.5057,5511.4638
2006-03-16 11:15:00,62.48,62.52,62.47,62.51,15983.245149911814,37.5117,37.5357,37.5057,37.5297,15983.2451
2006-03-16 11:20:00,62.51,62.52,62.51,62.52,2314.8148148148143,37.5297,37.5357,37.5297,37.5357,2314.8148
2006-03-16 11:25:00,62.52,62.52,62.45,62.5,9479.717813051146,37.5357,37.5357,37.4937,37.5237,9479.7178
2006-03-16 11:30:00,62.5,62.51,62.48,62.48,5511.463844797177,37.5237,37.5297,37.5117,37.5117,5511.4638
2006-03-16 11:35:00,62.47,62.48,62.44,62.45,4960.317460317459,37.5057,37.5117,37.4876,37.4937,4960.3175
2006-03-16 11:40:00,62.43,62.49,62.43,62.49,8377.42504409171,37.4816,37.5177,37.4816,37.5177,8377.425
2006-03-16 11:45:00,62.49,62.49,62.46,62.47,6393.298059964726,37.5177,37.5177,37.4997,37.5057,6393.2981
2006-03-16 11:50:00,62.46,62.46,62.42,62.43,3747.7954144620808,37.4997,37.4997,37.4756,37.4816,3747.7954
2006-03-16 11:55:00,62.42,62.46,62.42,62.46,5401.234567901234,37.4756,37.4997,37.4756,37.4997,5401.2346
2006-03-16 12:00:00,62.46,62.47,62.46,62.46,1763.668430335097,37.4997,37.5057,37.4997,37.4997,1763.6684
2006-03-16 12:05:00,62.46,62.57,62.46,62.56,9369.488536155202,37.4997,37.5657,37.4997,37.5597,9369.4885
2006-03-16 12:10:00,62.56,62.6,62.55,62.6,40674.60317460317,37.5597,37.5837,37.5537,37.5837,40674.6032
2006-03-16 12:15:00,62.6,62.6,62.58,62.58,7936.507936507935,37.5837,37.5837,37.5717,37.5717,7936.5079
2006-03-16 12:20:00,62.58,62.6,62.55,62.56,9149.029982363314,37.5717,37.5837,37.5537,37.5597,9149.03
2006-03-16 12:25:00,62.55,62.63,62.55,62.63,5842.151675485008,37.5537,37.6017,37.5537,37.6017,5842.1517
2006-03-16 12:30:00,62.63,62.68,62.63,62.65,9589.947089947089,37.6017,37.6317,37.6017,37.6137,9589.9471
2006-03-16 12:35:00,62.66,62.67,62.64,62.67,5842.151675485008,37.6197,37.6257,37.6077,37.6257,5842.1517
2006-03-16 12:40:00,62.66,62.73,62.66,62.73,9369.488536155202,37.6197,37.6618,37.6197,37.6618,9369.4885
2006-03-16 12:45:00,62.73,62.78,62.72,62.72,13117.283950617282,37.6618,37.6918,37.6558,37.6558,13117.284
2006-03-16 12:50:00,62.72,62.72,62.7,62.71,4739.858906525573,37.6558,37.6558,37.6437,37.6498,4739.8589
2006-03-16 12:55:00,62.7,62.7,62.63,62.63,6283.068783068782,37.6437,37.6437,37.6017,37.6017,6283.0688
2006-03-16 13:00:00,62.63,62.64,62.53,62.57,7936.507936507935,37.6017,37.6077,37.5417,37.5657,7936.5079
2006-03-16 13:05:00,62.58,62.6,62.57,62.6,5180.776014109347,37.5717,37.5837,37.5657,37.5837,5180.776
2006-03-16 13:10:00,62.6,62.6,62.5,62.51,8708.112874779541,37.5837,37.5837,37.5237,37.5297,8708.1129
2006-03-16 13:15:00,62.51,62.54,62.49,62.52,13558.201058201055,37.5297,37.5477,37.5177,37.5357,13558.2011
2006-03-16 13:20:00,62.52,62.61,62.52,62.61,7605.820105820105,37.5357,37.5897,37.5357,37.5897,7605.8201
2006-03-16 13:25:00,62.61,62.68,62.61,62.67,17857.142857142855,37.5897,37.6317,37.5897,37.6257,17857.1429
2006-03-16 13:30:00,62.68,62.7,62.67,62.7,5180.776014109347,37.6317,37.6437,37.6257,37.6437,5180.776
2006-03-16 13:35:00,62.69,62.74,62.69,62.74,7054.673721340388,37.6377,37.6678,37.6377,37.6678,7054.6737
2006-03-16 13:40:00,62.74,62.77,62.74,62.77,12455.90828924162,37.6678,37.6858,37.6678,37.6858,12455.9083
2006-03-16 13:45:00,62.76,62.77,62.76,62.77,8156.966490299823,37.6798,37.6858,37.6798,37.6858,8156.9665
2006-03-16 13:50:00,62.77,62.77,62.57,62.63,15321.869488536153,37.6858,37.6858,37.5657,37.6017,15321.8695
2006-03-16 13:55:00,62.63,62.65,62.61,62.62,12345.679012345678,37.6017,37.6137,37.5897,37.5957,12345.679
2006-03-16 14:00:00,62.61,62.66,62.6,62.64,6613.756613756613,37.5897,37.6197,37.5837,37.6077,6613.7566
2006-03-16 14:05:00,62.63,62.75,62.63,62.74,14991.181657848325,37.6017,37.6738,37.6017,37.6678,14991.1817
2006-03-16 14:10:00,62.75,62.75,62.74,62.75,8156.966490299823,37.6738,37.6738,37.6678,37.6738,8156.9665
2006-03-16 14:15:00,62.74,62.75,62.7,62.71,15873.015873015873,37.6678,37.6738,37.6437,37.6498,15873.0159
2006-03-16 14:20:00,62.72,62.72,62.68,62.69,9479.717813051146,37.6558,37.6558,37.6317,37.6377,9479.7178
2006-03-16 14:25:00,62.68,62.74,62.67,62.73,16093.474426807756,37.6317,37.6678,37.6257,37.6618,16093.4744
2006-03-16 14:30:00,62.74,62.75,62.73,62.74,6172.839506172839,37.6678,37.6738,37.6618,37.6678,6172.8395
2006-03-16 14:35:00,62.74,62.76,62.73,62.76,13447.971781305114,37.6678,37.6798,37.6618,37.6798,13447.9718
2006-03-16 14:40:00,62.75,62.76,62.74,62.76,11574.074074074071,37.6738,37.6798,37.6678,37.6798,11574.0741
2006-03-16 14:45:00,62.75,62.79,62.67,62.67,25352.73368606701,37.6738,37.6978,37.6257,37.6257,25352.7337
2006-03-16 14:50:00,62.67,62.71,62.6,62.62,9479.717813051146,37.6257,37.6498,37.5837,37.5957,9479.7178
2006-03-16 14:55:00,62.6,62.62,62.57,62.61,9369.488536155202,37.5837,37.5957,37.5657,37.5897,9369.4885
2006-03-16 15:00:00,62.61,62.64,62.6,62.62,15542.32804232804,37.5897,37.6077,37.5837,37.5957,15542.328
2006-03-16 15:05:00,62.62,62.67,62.62,62.66,13227.513227513226,37.5957,37.6257,37.5957,37.6197,13227.5132
2006-03-16 15:10:00,62.67,62.71,62.63,62.71,23368.60670194004,37.6257,37.6498,37.6017,37.6498,23368.6067
2006-03-16 15:15:00,62.71,62.77,62.71,62.74,24911.81657848324,37.6498,37.6858,37.6498,37.6678,24911.8166
2006-03-16 15:20:00,62.73,62.74,62.7,62.72,22266.3139329806,37.6618,37.6678,37.6437,37.6558,22266.3139
2006-03-16 15:25:00,62.72,62.81,62.72,62.78,20943.56261022928,37.6558,37.7098,37.6558,37.6918,20943.5626
2006-03-16 15:30:00,62.78,62.85,62.78,62.84,23589.06525573192,37.6918,37.7338,37.6918,37.7278,23589.0653
2006-03-16 15:35:00,62.84,62.91,62.83,62.91,32517.636684303347,37.7278,37.7698,37.7218,37.7698,32517.6367
2006-03-16 15:40:00,62.91,62.91,62.85,62.86,24360.670194003524,37.7698,37.7698,37.7338,37.7398,24360.6702
2006-03-16 15:45:00,62.86,62.86,62.81,62.82,39572.31040564374,37.7398,37.7398,37.7098,37.7158,39572.3104
2006-03-16 15:50:00,62.81,62.82,62.8,62.8,34171.0758377425,37.7098,37.7158,37.7038,37.7038,34171.0758
2006-03-16 15:55:00,62.81,62.81,62.77,62.77,37367.724867724864,37.7098,37.7098,37.6858,37.6858,37367.7249
2006-03-17 09:30:00,62.96,62.97,62.82,62.83,389109.3474426808,37.7998,37.8059,37.7158,37.7218,389109.3474
2006-03-17 09:35:00,62.82,62.85,62.76,62.81,22597.001763668428,37.7158,37.7338,37.6798,37.7098,22597.0018
2006-03-17 09:40:00,62.81,62.88,62.78,62.88,16203.703703703704,37.7098,37.7518,37.6918,37.7518,16203.7037
2006-03-17 09:45:00,62.91,62.93,62.89,62.91,18408.289241622573,37.7698,37.7818,37.7578,37.7698,18408.2892
2006-03-17 09:50:00,62.96,63.01,62.96,63.01,24029.982363315696,37.7998,37.8299,37.7998,37.8299,24029.9824
2006-03-17 09:55:00,63.01,63.22,63.01,63.12,26565.2557319224,37.8299,37.9559,37.8299,37.8959,26565.2557
2006-03-17 10:00:00,63.09,63.1,63.01,63.01,17526.455026455023,37.8779,37.8839,37.8299,37.8299,17526.455
2006-03-17 10:05:00,63.01,63.02,62.95,63.01,15983.245149911814,37.8299,37.8359,37.7938,37.8299,15983.2451
2006-03-17 10:10:00,63.01,63.23,63.01,63.15,15211.64021164021,37.8299,37.9619,37.8299,37.9139,15211.6402
2006-03-17 10:15:00,63.15,63.18,63.04,63.12,11243.38624338624,37.9139,37.9319,37.8479,37.8959,11243.3862
2006-03-17 10:20:00,63.1,63.32,63.1,63.32,27006.17283950617,37.8839,38.016,37.8839,38.016,27006.1728
2006-03-17 10:25:00,63.3,63.36,63.17,63.29,67019.40035273368,38.004,38.04,37.9259,37.998,67019.4004
2006-03-17 10:30:00,63.3,63.32,63.18,63.18,14991.181657848325,38.004,38.016,37.9319,37.9319,14991.1817
2006-03-17 10:35:00,63.17,63.18,63.14,63.14,9259.259259259255,37.9259,37.9319,37.9079,37.9079,9259.2593
2006-03-17 10:40:00,63.14,63.23,63.14,63.2,14770.723104056437,37.9079,37.9619,37.9079,37.9439,14770.7231
2006-03-17 10:45:00,63.19,63.19,63.15,63.15,12676.366843033507,37.9379,37.9379,37.9139,37.9139,12676.3668
2006-03-17 10:50:00,63.15,63.15,63.09,63.09,14219.576719576718,37.9139,37.9139,37.8779,37.8779,14219.5767
2006-03-17 10:55:00,63.1,63.16,63.1,63.16,10141.093474426809,37.8839,37.9199,37.8839,37.9199,10141.0935
2006-03-17 11:00:00,63.15,63.28,63.14,63.28,10251.32275132275,37.9139,37.992,37.9079,37.992,10251.3228
2006-03-17 11:05:00,63.28,63.38,63.27,63.37,13447.971781305114,37.992,38.052,37.986,38.046,13447.9718
2006-03-17 11:10:00,63.38,63.44,63.36,63.41,51036.155202821865,38.052,38.088,38.04,38.07,51036.1552
2006-03-17 11:15:00,63.42,63.42,63.31,63.37,17857.142857142855,38.076,38.076,38.01,38.046,17857.1429
2006-03-17 11:20:00,63.35,63.39,63.35,63.36,12455.90828924162,38.034,38.058,38.034,38.04,12455.9083
2006-03-17 11:25:00,63.35,63.37,63.32,63.36,10582.01058201058,38.034,38.046,38.016,38.04,10582.0106
2006-03-17 11:30:00,63.36,63.37,63.35,63.37,2645.502645502645,38.04,38.046,38.034,38.046,2645.5026
2006-03-17 11:35:00,63.36,63.42,63.36,63.4,16534.391534391532,38.04,38.076,38.04,38.064,16534.3915
2006-03-17 11:40:00,63.4,63.41,63.4,63.41,26785.714285714283,38.064,38.07,38.064,38.07,26785.7143
2006-03-17 11:45:00,63.41,63.43,63.4,63.43,5842.151675485008,38.07,38.082,38.064,38.082,5842.1517
2006-03-17 11:50:00,63.44,63.49,63.43,63.49,21384.47971781305,38.088,38.118,38.082,38.118,21384.4797
2006-03-17 11:55:00,63.49,63.49,63.44,63.45,40674.60317460317,38.118,38.118,38.088,38.094,40674.6032
2006-03-17 12:00:00,63.45,63.47,63.44,63.45,6283.068783068782,38.094,38.106,38.088,38.094,6283.0688
2006-03-17 12:05:00,63.46,63.47,63.44,63.47,16313.932980599646,38.1,38.106,38.088,38.106,16313.933
2006-03-17 12:10:00,63.47,63.48,63.46,63.48,5621.693121693121,38.106,38.112,38.1,38.112,5621.6931
2006-03-17 12:15:00,63.49,63.54,63.48,63.51,119819.22398589064,38.118,38.1481,38.112,38.1301,119819.224
2006-03-17 12:20:00,63.51,63.52,63.41,63.41,16975.308641975305,38.1301,38.1361,38.07,38.07,16975.3086
2006-03-17 12:25:00,63.4,63.4,63.32,63.37,40674.60317460317,38.064,38.064,38.016,38.046,40674.6032
2006-03-17 12:30:00,63.37,63.43,63.37,63.42,12896.825396825396,38.046,38.082,38.046,38.076,12896.8254
2006-03-17 12:35:00,63.42,63.43,63.41,63.42,11243.38624338624,38.076,38.082,38.07,38.076,11243.3862
2006-03-17 12:40:00,63.42,63.52,63.42,63.51,17526.455026455023,38.076,38.1361,38.076,38.1301,17526.455
2006-03-17 12:45:00,63.51,63.51,63.49,63.49,5621.693121693121,38.1301,38.1301,38.118,38.118,5621.6931
2006-03-17 12:50:00,63.49,63.49,63.38,63.41,3637.566137566137,38.118,38.118,38.052,38.07,3637.5661
2006-03-17 12:55:00,63.39,63.4,63.39,63.4,9810.405643738975,38.058,38.064,38.058,38.064,9810.4056
2006-03-17 13:00:00,63.4,63.41,63.4,63.4,6062.610229276896,38.064,38.07,38.064,38.064,6062.6102
2006-03-17 13:05:00,63.4,63.41,63.4,63.41,7385.361552028218,38.064,38.07,38.064,38.07,7385.3616
2006-03-17 13:10:00,63.4,63.42,63.4,63.41,2755.7319223985887,38.064,38.076,38.064,38.07,2755.7319
2006-03-17 13:15:00,63.4,63.4,63.38,63.4,4960.317460317459,38.064,38.064,38.052,38.064,4960.3175
2006-03-17 13:20:00,63.4,63.45,63.37,63.37,8267.195767195766,38.064,38.094,38.046,38.046,8267.1958
2006-03-17 13:25:00,63.38,63.41,63.37,63.4,7054.673721340388,38.052,38.07,38.046,38.064,7054.6737
2006-03-17 13:30:00,63.4,63.4,63.32,63.33,12676.366843033507,38.064,38.064,38.016,38.022,12676.3668
2006-03-17 13:35:00,63.33,63.35,63.32,63.35,7716.049382716048,38.022,38.034,38.016,38.034,7716.0494
2006-03-17 13:40:00,63.35,63.36,63.32,63.32,16424.162257495587,38.034,38.04,38.016,38.016,16424.1623
2006-03-17 13:45:00,63.32,63.38,63.32,63.38,7054.673721340388,38.016,38.052,38.016,38.052,7054.6737
2006-03-17 13:50:00,63.4,63.4,63.33,63.33,3747.7954144620808,38.064,38.064,38.022,38.022,3747.7954
2006-03-17 13:55:00,63.33,63.34,63.32,63.32,6393.298059964726,38.022,38.028,38.016,38.016,6393.2981
2006-03-17 14:00:00,63.33,63.37,63.32,63.37,11133.156966490298,38.022,38.046,38.016,38.046,11133.157
2006-03-17 14:05:00,63.37,63.37,63.35,63.37,10141.093474426809,38.046,38.046,38.034,38.046,10141.0935
2006-03-17 14:10:00,63.37,63.37,63.33,63.33,13778.659611992944,38.046,38.046,38.022,38.022,13778.6596
2006-03-17 14:15:00,63.33,63.35,63.33,63.35,7164.902998236331,38.022,38.034,38.022,38.034,7164.903
2006-03-17 14:20:00,63.35,63.36,63.35,63.35,10471.781305114637,38.034,38.04,38.034,38.034,10471.7813
2006-03-17 14:25:00,63.35,63.39,63.34,63.35,11022.927689594357,38.034,38.058,38.028,38.034,11022.9277
2006-03-17 14:30:00,63.35,63.35,63.33,63.35,7605.820105820105,38.034,38.034,38.022,38.034,7605.8201
2006-03-17 14:35:00,63.35,63.36,63.34,63.36,5070.546737213404,38.034,38.04,38.028,38.04,5070.5467
2006-03-17 14:40:00,63.36,63.4,63.36,63.4,10030.864197530864,38.04,38.064,38.04,38.064,10030.8642
2006-03-17 14:45:00,63.37,63.38,63.35,63.36,16203.703703703704,38.046,38.052,38.034,38.04,16203.7037
2006-03-17 14:50:00,63.36,63.36,63.33,63.33,9479.717813051146,38.04,38.04,38.022,38.022,9479.7178
2006-03-17 14:55:00,63.34,63.34,63.32,63.32,5180.776014109347,38.028,38.028,38.016,38.016,5180.776
2006-03-17 15:00:00,63.31,63.34,63.29,63.29,9259.259259259255,38.01,38.028,37.998,37.998,9259.2593
2006-03-17 15:05:00,63.3,63.3,63.28,63.3,11243.38624338624,38.004,38.004,37.992,38.004,11243.3862
2006-03-17 15:10:00,63.3,63.35,63.3,63.34,10582.01058201058,38.004,38.034,38.004,38.028,10582.0106
2006-03-17 15:15:00,63.34,63.38,63.3,63.3,43320.10582010582,38.028,38.052,38.004,38.004,43320.1058
2006-03-17 15:20:00,63.3,63.3,63.23,63.24,11353.615520282186,38.004,38.004,37.9619,37.968,11353.6155
2006-03-17 15:25:00,63.25,63.26,63.19,63.2,17746.91358024691,37.974,37.98,37.9379,37.9439,17746.9136
2006-03-17 15:30:00,63.18,63.2,63.04,63.12,75947.97178130511,37.9319,37.9439,37.8479,37.8959,75947.9718
2006-03-17 15:35:00,63.13,63.18,63.11,63.17,37698.41269841269,37.9019,37.9319,37.8899,37.9259,37698.4127
2006-03-17 15:40:00,63.16,63.28,63.16,63.25,28880.07054673721,37.9199,37.992,37.9199,37.974,28880.0705
2006-03-17 15:45:00,63.26,63.33,63.26,63.33,38139.32980599647,37.98,38.022,37.98,38.022,38139.3298
2006-03-17 15:50:00,63.33,63.33,63.3,63.3,16644.620811287477,38.022,38.022,38.004,38.004,16644.6208
2006-03-17 15:55:00,63.3,63.34,63.26,63.33,53791.887125220455,38.004,38.028,37.98,38.022,53791.8871
2006-03-20 09:30:00,63.35,63.37,63.32,63.34,34722.22222222222,38.034,38.046,38.016,38.028,34722.2222
2006-03-20 09:35:00,63.35,63.42,63.34,63.39,12235.449735449734,38.034,38.076,38.028,38.058,12235.4497
2006-03-20 09:40:00,63.41,63.41,63.28,63.29,12345.679012345678,38.07,38.07,37.992,37.998,12345.679
2006-03-20 09:45:00,63.3,63.31,63.25,63.29,20943.56261022928,38.004,38.01,37.974,37.998,20943.5626
2006-03-20 09:50:00,63.3,63.44,63.3,63.44,15873.015873015873,38.004,38.088,38.004,38.088,15873.0159
2006-03-20 09:55:00,63.43,63.46,63.39,63.4,55335.09700176367,38.082,38.1,38.058,38.064,55335.097
2006-03-20 10:00:00,63.4,63.46,63.38,63.4,16093.474426807756,38.064,38.1,38.052,38.064,16093.4744
2006-03-20 10:05:00,63.41,63.43,63.32,63.34,18077.60141093474,38.07,38.082,38.016,38.028,18077.6014
2006-03-20 10:10:00,63.34,63.41,63.32,63.33,10912.698412698412,38.028,38.07,38.016,38.022,10912.6984
2006-03-20 10:15:00,63.33,63.38,63.32,63.36,11794.53262786596,38.022,38.052,38.016,38.04,11794.5326
2006-03-20 10:20:00,63.36,63.38,63.32,63.36,17305.996472663137,38.04,38.052,38.016,38.04,17305.9965
2006-03-20 10:25:00,63.36,63.36,63.21,63.21,16424.162257495587,38.04,38.04,37.9499,37.9499,16424.1623
2006-03-20 10:30:00,63.22,63.25,63.21,63.24,10030.864197530864,37.9559,37.974,37.9499,37.968,10030.8642
2006-03-20 10:35:00,63.26,63.28,63.23,63.23,14109.347442680775,37.98,37.992,37.9619,37.9619,14109.3474
2006-03-20 10:40:00,63.24,63.32,63.23,63.29,12014.991181657848,37.968,38.016,37.9619,37.998,12014.9912
2006-03-20 10:45:00,63.3,63.31,63.14,63.17,19069.66490299824,38.004,38.01,37.9079,37.9259,19069.6649
2006-03-20 10:50:00,63.19,63.22,63.15,63.18,13888.888888888889,37.9379,37.9559,37.9139,37.9319,13888.8889
2006-03-20 10:55:00,63.16,63.17,63.14,63.15,23258.377425044087,37.9199,37.9259,37.9079,37.9139,23258.3774
2006-03-20 11:00:00,63.15,63.18,63.1,63.14,33730.15873015873,37.9139,37.9319,37.8839,37.9079,33730.1587
2006-03-20 11:05:00,63.16,63.17,63.11,63.16,14660.493827160491,37.9199,37.9259,37.8899,37.9199,14660.4938
2006-03-20 11:10:00,63.16,63.18,63.1,63.11,23699.294532627864,37.9199,37.9319,37.8839,37.8899,23699.2945
2006-03-20 11:15:00,63.14,63.19,63.09,63.09,11574.074074074071,37.9079,37.9379,37.8779,37.8779,11574.0741
2006-03-20 11:20:00,63.09,63.16,63.09,63.1,45304.2328042328,37.8779,37.9199,37.8779,37.8839,45304.2328
2006-03-20 11:25:00,63.1,63.1,62.97,62.98,34942.6807760141,37.8839,37.8839,37.8059,37.8119,34942.6808
2006-03-20 11:30:00,62.98,62.99,62.91,62.91,60956.79012345678,37.8119,37.8179,37.7698,37.7698,60956.7901
2006-03-20 11:35:00,62.91,62.93,62.84,62.84,46406.52557319224,37.7698,37.7818,37.7278,37.7278,46406.5256
2006-03-20 11:40:00,62.84,62.85,62.81,62.81,84986.77248677248,37.7278,37.7338,37.7098,37.7098,84986.7725
2006-03-20 11:45:00,62.82,62.83,62.75,62.77,71979.71781305113,37.7158,37.7218,37.6738,37.6858,71979.7178
2006-03-20 11:50:00,62.78,62.89,62.76,62.79,20612.87477954145,37.6918,37.7578,37.6798,37.6978,20612.8748
2006-03-20 11:55:00,62.79,62.79,62.75,62.77,25132.27513227513,37.6978,37.6978,37.6738,37.6858,25132.2751
2006-03-20 12:00:00,62.78,62.82,62.76,62.79,14109.347442680775,37.6918,37.7158,37.6798,37.6978,14109.3474
2006-03-20 12:05:00,62.79,62.81,62.71,62.74,33068.783068783065,37.6978,37.7098,37.6498,37.6678,33068.7831
2006-03-20 12:10:00,62.74,62.74,62.69,62.71,14770.723104056437,37.6678,37.6678,37.6377,37.6498,14770.7231
2006-03-20 12:15:00,62.7,62.73,62.69,62.72,16424.162257495587,37.6437,37.6618,37.6377,37.6558,16424.1623
2006-03-20 12:20:00,62.72,62.75,62.71,62.71,19290.123456790123,37.6558,37.6738,37.6498,37.6498,19290.1235
2006-03-20 12:25:00,62.71,62.78,62.71,62.78,17967.3721340388,37.6498,37.6918,37.6498,37.6918,17967.3721
2006-03-20 12:30:00,62.78,62.82,62.78,62.82,9920.63492063492,37.6918,37.7158,37.6918,37.7158,9920.6349
2006-03-20 12:35:00,62.83,62.87,62.83,62.86,4850.088183421516,37.7218,37.7458,37.7218,37.7398,4850.0882
2006-03-20 12:40:00,62.86,62.88,62.85,62.88,9920.63492063492,37.7398,37.7518,37.7338,37.7518,9920.6349
2006-03-20 12:45:00,62.88,62.91,62.87,62.89,12786.596119929452,37.7518,37.7698,37.7458,37.7578,12786.5961
2006-03-20 12:50:00,62.9,62.97,62.88,62.96,9259.259259259255,37.7638,37.8059,37.7518,37.7998,9259.2593
2006-03-20 12:55:00,62.94,62.97,62.91,62.93,10251.32275132275,37.7878,37.8059,37.7698,37.7818,10251.3228
2006-03-20 13:00:00,62.94,62.96,62.92,62.92,7495.5908289241615,37.7878,37.7998,37.7758,37.7758,7495.5908
2006-03-20 13:05:00,62.92,62.95,62.9,62.95,7164.902998236331,37.7758,37.7938,37.7638,37.7938,7164.903
2006-03-20 13:10:00,62.95,62.97,62.94,62.95,5401.234567901234,37.7938,37.8059,37.7878,37.7938,5401.2346
2006-03-20 13:15:00,62.95,63.01,62.95,62.96,9920.63492063492,37.7938,37.8299,37.7938,37.7998,9920.6349
2006-03-20 13:20:00,62.97,62.97,62.91,62.91,11133.156966490298,37.8059,37.8059,37.7698,37.7698,11133.157
2006-03-20 13:25:00,62.91,62.91,62.84,62.85,7275.132275132274,37.7698,37.7698,37.7278,37.7338,7275.1323
2006-03-20 13:30:00,62.85,62.85,62.79,62.8,20833.33333333333,37.7338,37.7338,37.6978,37.7038,20833.3333
2006-03-20 13:35:00,62.81,62.82,62.77,62.79,16754.85008818342,37.7098,37.7158,37.6858,37.6978,16754.8501
2006-03-20 13:40:00,62.8,62.8,62.73,62.78,37257.49559082892,37.7038,37.7038,37.6618,37.6918,37257.4956
2006-03-20 13:45:00,62.78,62.78,62.74,62.75,15101.410934744266,37.6918,37.6918,37.6678,37.6738,15101.4109
2006-03-20 13:50:00,62.75,62.8,62.73,62.74,25352.73368606701,37.6738,37.7038,37.6618,37.6678,25352.7337
2006-03-20 13:55:00,62.75,62.78,62.73,62.76,26565.2557319224,37.6738,37.6918,37.6618,37.6798,26565.2557
2006-03-20 14:00:00,62.77,62.82,62.75,62.76,19731.040564373896,37.6858,37.7158,37.6738,37.6798,19731.0406
2006-03-20 14:05:00,62.76,62.87,62.75,62.81,12345.679012345678,37.6798,37.7458,37.6738,37.7098,12345.679
2006-03-20 14:10:00,62.82,62.84,62.74,62.74,16975.308641975305,37.7158,37.7278,37.6678,37.6678,16975.3086
2006-03-20 14:15:00,62.74,62.77,62.73,62.74,12676.366843033507,37.6678,37.6858,37.6618,37.6678,12676.3668
2006-03-20 14:20:00,62.75,62.78,62.72,62.73,16534.391534391532,37.6738,37.6918,37.6558,37.6618,16534.3915
2006-03-20 14:25:00,62.74,62.78,62.72,62.74,27777.777777777774,37.6678,37.6918,37.6558,37.6678,27777.7778
2006-03-20 14:30:00,62.73,62.73,62.69,62.7,36155.20282186948,37.6618,37.6618,37.6377,37.6437,36155.2028
2006-03-20 14:35:00,62.7,62.74,62.69,62.72,24140.21164021164,37.6437,37.6678,37.6377,37.6558,24140.2116
2006-03-20 14:40:00,62.72,62.78,62.72,62.73,11022.927689594357,37.6558,37.6918,37.6558,37.6618,11022.9277
2006-03-20 14:45:00,62.74,62.79,62.74,62.78,5621.693121693121,37.6678,37.6978,37.6678,37.6918,5621.6931
2006-03-20 14:50:00,62.79,62.86,62.79,62.85,11243.38624338624,37.6978,37.7398,37.6978,37.7338,11243.3862
2006-03-20 14:55:00,62.85,62.85,62.82,62.85,8156.966490299823,37.7338,37.7338,37.7158,37.7338,8156.9665
2006-03-20 15:00:00,62.85,62.97,62.85,62.97,10030.864197530864,37.7338,37.8059,37.7338,37.8059,10030.8642
2006-03-20 15:05:00,62.97,63.01,62.95,63.01,16093.474426807756,37.8059,37.8299,37.7938,37.8299,16093.4744
2006-03-20 15:10:00,63.01,63.04,62.99,62.99,9810.405643738975,37.8299,37.8479,37.8179,37.8179,9810.4056
2006-03-20 15:15:00,62.98,62.99,62.91,62.94,69223.98589065255,37.8119,37.8179,37.7698,37.7878,69223.9859
2006-03-20 15:20:00,62.94,62.95,62.93,62.93,7054.673721340388,37.7878,37.7938,37.7818,37.7818,7054.6737
2006-03-20 15:25:00,62.93,62.96,62.91,62.94,14770.723104056437,37.7818,37.7998,37.7698,37.7878,14770.7231
2006-03-20 15:30:00,62.96,62.98,62.94,62.98,28880.07054673721,37.7998,37.8119,37.7878,37.8119,28880.0705
2006-03-20 15:35:00,62.99,63.06,62.99,63.06,14109.347442680775,37.8179,37.8599,37.8179,37.8599,14109.3474
2006-03-20 15:40:00,63.07,63.14,63.06,63.14,18408.289241622573,37.8659,37.9079,37.8599,37.9079,18408.2892
2006-03-20 15:45:00,63.14,63.15,63.07,63.08,24470.89947089947,37.9079,37.9139,37.8659,37.8719,24470.8995
2006-03-20 15:50:00,63.08,63.09,63.04,63.05,27557.319223985887,37.8719,37.8779,37.8479,37.8539,27557.3192
2006-03-20 15:55:00,63.05,63.05,63.03,63.03,21494.70899470899,37.8539,37.8539,37.8419,37.8419,21494.709
2006-03-21 09:30:00,62.91,63.21,62.91,63.21,50485.00881834215,37.7698,37.9499,37.7698,37.9499,50485.0088
2006-03-21 09:35:00,63.22,63.49,63.22,63.41,23258.377425044087,37.9559,38.118,37.9559,38.07,23258.3774
2006-03-21 09:40:00,63.41,63.45,63.4,63.42,22156.08465608465,38.07,38.094,38.064,38.076,22156.0847
2006-03-21 09:45:00,63.42,63.43,63.4,63.43,13778.659611992944,38.076,38.082,38.064,38.082,13778.6596
2006-03-21 09:50:00,63.43,63.45,63.31,63.32,17746.91358024691,38.082,38.094,38.01,38.016,17746.9136
2006-03-21 09:55:00,63.33,63.44,63.33,63.43,8928.571428571428,38.022,38.088,38.022,38.082,8928.5714
2006-03-21 10:00:00,63.44,63.46,63.42,63.45,18187.830687830687,38.088,38.1,38.076,38.094,18187.8307
2006-03-21 10:05:00,63.45,63.45,63.41,63.43,13558.201058201055,38.094,38.094,38.07,38.082,13558.2011
2006-03-21 10:10:00,63.43,63.45,63.42,63.45,8156.966490299823,38.082,38.094,38.076,38.094,8156.9665
2006-03-21 10:15:00,63.45,63.45,63.38,63.38,18738.977072310405,38.094,38.094,38.052,38.052,18738.9771
2006-03-21 10:20:00,63.38,63.38,63.19,63.2,22597.001763668428,38.052,38.052,37.9379,37.9439,22597.0018
2006-03-21 10:25:00,63.2,63.23,63.18,63.23,9810.405643738975,37.9439,37.9619,37.9319,37.9619,9810.4056
2006-03-21 10:30:00,63.23,63.36,63.23,63.28,15211.64021164021,37.9619,38.04,37.9619,37.992,15211.6402
2006-03-21 10:35:00,63.29,63.35,63.28,63.34,9259.259259259255,37.998,38.034,37.992,38.028,9259.2593
2006-03-21 10:40:00,63.36,63.42,63.36,63.38,9479.717813051146,38.04,38.076,38.04,38.052,9479.7178
2006-03-21 10:45:00,63.38,63.38,63.33,63.34,14550.264550264548,38.052,38.052,38.022,38.028,14550.2646
2006-03-21 10:50:00,63.33,63.35,63.32,63.34,8046.737213403879,38.022,38.034,38.016,38.028,8046.7372
2006-03-21 10:55:00,63.34,63.35,63.3,63.3,17085.53791887125,38.028,38.034,38.004,38.004,17085.5379
2006-03-21 11:00:00,63.3,63.31,63.27,63.28,32738.09523809524,38.004,38.01,37.986,37.992,32738.0952
2006-03-21 11:05:00,63.28,63.32,63.28,63.3,23368.60670194004,37.992,38.016,37.992,38.004,23368.6067
2006-03-21 11:10:00,63.3,63.3,63.27,63.3,33509.70017636684,38.004,38.004,37.986,38.004,33509.7002
2006-03-21 11:15:00,63.3,63.31,63.28,63.29,12566.137566137564,38.004,38.01,37.992,37.998,12566.1376
2006-03-21 11:20:00,63.29,63.33,63.27,63.3,13778.659611992944,37.998,38.022,37.986,38.004,13778.6596
2006-03-21 11:25:00,63.3,63.44,63.3,63.37,14991.181657848325,38.004,38.088,38.004,38.046,14991.1817
2006-03-21 11:30:00,63.37,63.48,63.37,63.45,21274.250440917105,38.046,38.112,38.046,38.094,21274.2504
2006-03-21 11:35:00,63.44,63.46,63.42,63.45,45194.003527336856,38.088,38.1,38.076,38.094,45194.0035
2006-03-21 11:40:00,63.46,63.46,63.43,63.46,50485.00881834215,38.1,38.1,38.082,38.1,50485.0088
2006-03-21 11:45:00,63.45,63.46,63.44,63.46,26675.485008818338,38.094,38.1,38.088,38.1,26675.485
2006-03-21 11:50:00,63.46,63.46,63.44,63.44,24691.358024691355,38.1,38.1,38.088,38.088,24691.358
2006-03-21 11:55:00,63.44,63.46,63.43,63.43,18518.518518518515,38.088,38.1,38.082,38.082,18518.5185
2006-03-21 12:00:00,63.45,63.46,63.44,63.45,12345.679012345678,38.094,38.1,38.088,38.094,12345.679
2006-03-21 12:05:00,63.45,63.46,63.45,63.45,82561.72839506171,38.094,38.1,38.094,38.094,82561.7284
2006-03-21 12:10:00,63.45,63.46,63.44,63.46,11794.53262786596,38.094,38.1,38.088,38.1,11794.5326
2006-03-21 12:15:00,63.46,63.46,63.41,63.42,14440.035273368603,38.1,38.1,38.07,38.076,14440.0353
2006-03-21 12:20:00,63.42,63.42,63.3,63.3,17636.68430335097,38.076,38.076,38.004,38.004,17636.6843
2006-03-21 12:25:00,63.3,63.31,63.27,63.27,22376.54320987654,38.004,38.01,37.986,37.986,22376.5432
2006-03-21 12:30:00,63.28,63.3,63.27,63.3,11794.53262786596,37.992,38.004,37.986,38.004,11794.5326
2006-03-21 12:35:00,63.3,63.31,63.27,63.3,7826.278659611992,38.004,38.01,37.986,38.004,7826.2787
2006-03-21 12:40:00,63.3,63.31,63.28,63.3,6944.444444444443,38.004,38.01,37.992,38.004,6944.4444
2006-03-21 12:45:00,63.3,63.35,63.3,63.32,14109.347442680775,38.004,38.034,38.004,38.016,14109.3474
2006-03-21 12:50:00,63.33,63.41,63.25,63.27,40674.60317460317,38.022,38.07,37.974,37.986,40674.6032
2006-03-21 12:55:00,63.27,63.28,63.24,63.28,27116.402116402114,37.986,37.992,37.968,37.992,27116.4021
2006-03-21 13:00:00,63.28,63.28,63.25,63.25,17636.68430335097,37.992,37.992,37.974,37.974,17636.6843
2006-03-21 13:05:00,63.26,63.26,63.22,63.22,19069.66490299824,37.98,37.98,37.9559,37.9559,19069.6649
2006-03-21 13:10:00,63.23,63.26,63.21,63.21,29541.44620811288,37.9619,37.98,37.9499,37.9499,29541.4462
2006-03-21 13:15:00,63.21,63.21,63.18,63.18,9700.176366843032,37.9499,37.9499,37.9319,37.9319,9700.1764
2006-03-21 13:20:00,63.18,63.2,63.17,63.18,26565.2557319224,37.9319,37.9439,37.9259,37.9319,26565.2557
2006-03-21 13:25:00,63.2,63.21,63.18,63.21,9038.80070546737,37.9439,37.9499,37.9319,37.9499,9038.8007
2006-03-21 13:30:00,63.21,63.22,63.2,63.2,21494.70899470899,37.9499,37.9559,37.9439,37.9439,21494.709
2006-03-21 13:35:00,63.2,63.2,63.1,63.13,38139.32980599647,37.9439,37.9439,37.8839,37.9019,38139.3298
2006-03-21 13:40:00,63.12,63.14,63.1,63.14,8267.195767195766,37.8959,37.9079,37.8839,37.9079,8267.1958
2006-03-21 13:45:00,63.14,63.18,63.14,63.16,19620.81128747795,37.9079,37.9319,37.9079,37.9199,19620.8113
2006-03-21 13:50:00,63.16,63.17,63.1,63.1,44201.940035273365,37.9199,37.9259,37.8839,37.8839,44201.94
2006-03-21 13:55:00,63.1,63.1,63.05,63.05,17416.225749559082,37.8839,37.8839,37.8539,37.8539,17416.2257
2006-03-21 14:00:00,63.04,63.07,63.03,63.05,18077.60141093474,37.8479,37.8659,37.8419,37.8539,18077.6014
2006-03-21 14:05:00,63.05,63.07,63.04,63.07,18187.830687830687,37.8539,37.8659,37.8479,37.8659,18187.8307
2006-03-21 14:10:00,63.06,63.08,63.01,63.03,26675.485008818338,37.8599,37.8719,37.8299,37.8419,26675.485
2006-03-21 14:15:00,63.03,63.1,63.01,63.08,13337.742504409169,37.8419,37.8839,37.8299,37.8719,13337.7425
2006-03-21 14:20:00,63.07,63.09,63.06,63.08,16534.391534391532,37.8659,37.8779,37.8599,37.8719,16534.3915
2006-03-21 14:25:00,63.08,63.09,63.06,63.07,35273.36860670194,37.8719,37.8779,37.8599,37.8659,35273.3686
2006-03-21 14:30:00,63.07,63.07,62.96,63.01,26675.485008818338,37.8659,37.8659,37.7998,37.8299,26675.485
2006-03-21 14:35:00,63.01,63.04,63.0,63.04,6283.068783068782,37.8299,37.8479,37.8239,37.8479,6283.0688
2006-03-21 14:40:00,63.05,63.06,63.01,63.05,30092.592592592588,37.8539,37.8599,37.8299,37.8539,30092.5926
2006-03-21 14:45:00,63.05,63.06,63.02,63.02,19400.352733686064,37.8539,37.8599,37.8359,37.8359,19400.3527
2006-03-21 14:50:00,63.02,63.03,63.01,63.02,11684.303350970016,37.8359,37.8419,37.8299,37.8359,11684.3034
2006-03-21 14:55:00,63.01,63.01,62.9,62.91,12676.366843033507,37.8299,37.8299,37.7638,37.7698,12676.3668
2006-03-21 15:00:00,62.91,63.01,62.9,62.97,18518.518518518515,37.7698,37.8299,37.7638,37.8059,18518.5185
2006-03-21 15:05:00,62.97,62.98,62.94,62.98,43209.87654320987,37.8059,37.8119,37.7878,37.8119,43209.8765
2006-03-21 15:10:00,62.97,63.02,62.93,63.01,23478.835978835978,37.8059,37.8359,37.7818,37.8299,23478.836
2006-03-21 15:15:00,63.0,63.03,62.99,63.01,13117.283950617282,37.8239,37.8419,37.8179,37.8299,13117.284
2006-03-21 15:20:00,63.01,63.03,62.99,63.02,21494.70899470899,37.8299,37.8419,37.8179,37.8359,21494.709
2006-03-21 15:25:00,63.02,63.03,63.0,63.01,28108.465608465605,37.8359,37.8419,37.8239,37.8299,28108.4656
2006-03-21 15:30:00,63.01,63.01,62.99,63.0,29651.67548500881,37.8299,37.8299,37.8179,37.8239,29651.6755
2006-03-21 15:35:00,63.0,63.02,63.0,63.01,16644.620811287477,37.8239,37.8359,37.8239,37.8299,16644.6208
2006-03-21 15:40:00,63.01,63.02,63.0,63.01,13668.430335097,37.8299,37.8359,37.8239,37.8299,13668.4303
2006-03-21 15:45:00,63.01,63.03,63.01,63.03,31194.885361552024,37.8299,37.8419,37.8299,37.8419,31194.8854
2006-03-21 15:50:00,63.03,63.03,63.0,63.0,27777.777777777774,37.8419,37.8419,37.8239,37.8239,27777.7778
2006-03-21 15:55:00,63.0,63.01,62.91,62.92,33289.241622574955,37.8239,37.8299,37.7698,37.7758,33289.2416
2006-03-22 09:30:00,62.87,62.87,62.79,62.87,40013.22751322751,37.7458,37.7458,37.6978,37.7458,40013.2275
2006-03-22 09:35:00,62.96,63.1,62.96,63.06,10361.552028218694,37.7998,37.8839,37.7998,37.8599,10361.552
2006-03-22 09:40:00,63.09,63.18,62.94,63.01,6944.444444444443,37.8779,37.9319,37.7878,37.8299,6944.4444
2006-03-22 09:45:00,63.01,63.01,62.87,62.9,14219.576719576718,37.8299,37.8299,37.7458,37.7638,14219.5767
2006-03-22 09:50:00,62.9,62.91,62.87,62.91,11243.38624338624,37.7638,37.7698,37.7458,37.7698,11243.3862
2006-03-22 09:55:00,62.9,62.9,62.83,62.86,8377.42504409171,37.7638,37.7638,37.7218,37.7398,8377.425
2006-03-22 10:00:00,62.9,63.04,62.88,62.96,7385.361552028218,37.7638,37.8479,37.7518,37.7998,7385.3616
2006-03-22 10:05:00,62.96,63.02,62.96,62.97,10030.864197530864,37.7998,37.8359,37.7998,37.8059,10030.8642
2006-03-22 10:10:00,62.96,62.98,62.93,62.97,8818.342151675484,37.7998,37.8119,37.7818,37.8059,8818.3422
2006-03-22 10:15:00,62.95,63.01,62.94,63.01,8597.883597883598,37.7938,37.8299,37.7878,37.8299,8597.8836
2006-03-22 10:20:00,63.01,63.01,62.97,62.99,7936.507936507935,37.8299,37.8299,37.8059,37.8179,7936.5079
2006-03-22 10:25:00,62.98,62.99,62.91,62.96,10802.469135802468,37.8119,37.8179,37.7698,37.7998,10802.4691
2006-03-22 10:30:00,62.93,62.99,62.92,62.92,19510.58201058201,37.7818,37.8179,37.7758,37.7758,19510.582
2006-03-22 10:35:00,62.92,62.96,62.91,62.95,16534.391534391532,37.7758,37.7998,37.7698,37.7938,16534.3915
2006-03-22 10:40:00,62.96,62.99,62.89,62.91,27888.00705467372,37.7998,37.8179,37.7578,37.7698,27888.0071
2006-03-22 10:45:00,62.91,63.0,62.9,62.96,19290.123456790123,37.7698,37.8239,37.7638,37.7998,19290.1235
2006-03-22 10:50:00,62.92,62.97,62.91,62.92,12125.220458553791,37.7758,37.8059,37.7698,37.7758,12125.2205
2006-03-22 10:55:00,62.91,62.92,62.87,62.88,8928.571428571428,37.7698,37.7758,37.7458,37.7518,8928.5714
2006-03-22 11:00:00,62.87,62.91,62.87,62.9,5180.776014109347,37.7458,37.7698,37.7458,37.7638,5180.776
2006-03-22 11:05:00,62.88,62.96,62.87,62.93,13227.513227513226,37.7518,37.7998,37.7458,37.7818,13227.5132
2006-03-22 11:10:00,62.95,62.95,62.87,62.87,7164.902998236331,37.7938,37.7938,37.7458,37.7458,7164.903
2006-03-22 11:15:00,62.87,62.94,62.87,62.93,6172.839506172839,37.7458,37.7878,37.7458,37.7818,6172.8395
2006-03-22 11:20:00,62.92,62.92,62.89,62.91,3858.024691358024,37.7758,37.7758,37.7578,37.7698,3858.0247
2006-03-22 11:25:00,62.91,62.95,62.89,62.91,18518.518518518515,37.7698,37.7938,37.7578,37.7698,18518.5185
2006-03-22 11:30:00,62.9,62.94,62.89,62.89,12566.137566137564,37.7638,37.7878,37.7578,37.7578,12566.1376
2006-03-22 11:35:00,62.89,62.89,62.79,62.79,33509.70017636684,37.7578,37.7578,37.6978,37.6978,33509.7002
2006-03-22 11:40:00,62.8,62.81,62.78,62.81,18298.059964726628,37.7038,37.7098,37.6918,37.7098,18298.06
2006-03-22 11:45:00,62.82,62.97,62.82,62.93,9920.63492063492,37.7158,37.8059,37.7158,37.7818,9920.6349
2006-03-22 11:50:00,62.93,62.96,62.92,62.92,27006.17283950617,37.7818,37.7998,37.7758,37.7758,27006.1728
2006-03-22 11:55:00,62.91,62.92,62.87,62.87,9149.029982363314,37.7698,37.7758,37.7458,37.7458,9149.03
2006-03-22 12:00:00,62.88,62.93,62.88,62.93,27998.23633156966,37.7518,37.7818,37.7518,37.7818,27998.2363
2006-03-22 12:05:00,62.92,62.92,62.87,62.88,9810.405643738975,37.7758,37.7758,37.7458,37.7518,9810.4056
2006-03-22 12:10:00,62.87,62.91,62.86,62.91,7716.049382716048,37.7458,37.7698,37.7398,37.7698,7716.0494
2006-03-22 12:15:00,62.91,62.97,62.89,62.9,18187.830687830687,37.7698,37.8059,37.7578,37.7638,18187.8307
2006-03-22 12:20:00,62.89,62.9,62.86,62.88,6834.2151675485,37.7578,37.7638,37.7398,37.7518,6834.2152
2006-03-22 12:25:00,62.88,62.91,62.88,62.91,1543.2098765432097,37.7518,37.7698,37.7518,37.7698,1543.2099
2006-03-22 12:30:00,62.91,62.97,62.91,62.97,5621.693121693121,37.7698,37.8059,37.7698,37.8059,5621.6931
2006-03-22 12:35:00,62.97,62.99,62.96,62.99,5180.776014109347,37.8059,37.8179,37.7998,37.8179,5180.776
2006-03-22 12:40:00,62.99,63.01,62.96,62.96,3858.024691358024,37.8179,37.8299,37.7998,37.7998,3858.0247
2006-03-22 12:45:00,62.95,62.95,62.93,62.94,4519.400352733685,37.7938,37.7938,37.7818,37.7878,4519.4004
2006-03-22 12:50:00,62.93,62.93,62.92,62.92,4739.858906525573,37.7818,37.7818,37.7758,37.7758,4739.8589
2006-03-22 12:55:00,62.93,62.94,62.91,62.94,5180.776014109347,37.7818,37.7878,37.7698,37.7878,5180.776
2006-03-22 13:00:00,62.94,62.96,62.94,62.95,7826.278659611992,37.7878,37.7998,37.7878,37.7938,7826.2787
2006-03-22 13:05:00,62.96,63.01,62.95,62.99,6393.298059964726,37.7998,37.8299,37.7938,37.8179,6393.2981
2006-03-22 13:10:00,63.0,63.0,62.98,62.98,3637.566137566137,37.8239,37.8239,37.8119,37.8119,3637.5661
2006-03-22 13:15:00,62.97,62.97,62.94,62.96,8046.737213403879,37.8059,37.8059,37.7878,37.7998,8046.7372
2006-03-22 13:20:00,62.95,63.01,62.94,62.99,39462.08112874779,37.7938,37.8299,37.7878,37.8179,39462.0811
2006-03-22 13:25:00,62.99,63.01,62.98,63.01,5511.463844797177,37.8179,37.8299,37.8119,37.8299,5511.4638
2006-03-22 13:30:00,63.01,63.03,63.01,63.02,5731.922398589065,37.8299,37.8419,37.8299,37.8359,5731.9224
2006-03-22 13:35:00,63.02,63.03,63.01,63.03,3306.8783068783064,37.8359,37.8419,37.8299,37.8419,3306.8783
2006-03-22 13:40:00,63.03,63.03,63.0,63.0,2204.585537918871,37.8419,37.8419,37.8239,37.8239,2204.5855
2006-03-22 13:45:00,62.99,63.01,62.98,63.01,3968.253968253968,37.8179,37.8299,37.8119,37.8299,3968.254
2006-03-22 13:50:00,63.0,63.09,62.99,63.05,6944.444444444443,37.8239,37.8779,37.8179,37.8539,6944.4444
2006-03-22 13:55:00,63.05,63.06,63.04,63.05,5621.693121693121,37.8539,37.8599,37.8479,37.8539,5621.6931
2006-03-22 14:00:00,63.05,63.1,63.05,63.07,5401.234567901234,37.8539,37.8839,37.8539,37.8659,5401.2346
2006-03-22 14:05:00,63.06,63.06,63.01,63.06,6062.610229276896,37.8599,37.8599,37.8299,37.8599,6062.6102
2006-03-22 14:10:00,63.04,63.04,62.96,62.96,8597.883597883598,37.8479,37.8479,37.7998,37.7998,8597.8836
2006-03-22 14:15:00,62.97,62.97,62.95,62.95,6503.5273368606695,37.8059,37.8059,37.7938,37.7938,6503.5273
2006-03-22 14:20:00,62.96,62.96,62.92,62.95,8377.42504409171,37.7998,37.7998,37.7758,37.7938,8377.425
2006-03-22 14:25:00,62.95,63.0,62.94,62.99,8818.342151675484,37.7938,37.8239,37.7878,37.8179,8818.3422
2006-03-22 14:30:00,62.99,62.99,62.95,62.98,9479.717813051146,37.8179,37.8179,37.7938,37.8119,9479.7178
2006-03-22 14:35:00,62.98,63.03,62.98,63.03,6503.5273368606695,37.8119,37.8419,37.8119,37.8419,6503.5273
2006-03-22 14:40:00,63.02,63.02,63.01,63.01,8708.112874779541,37.8359,37.8359,37.8299,37.8299,8708.1129
2006-03-22 14:45:00,63.04,63.06,63.03,63.05,5731.922398589065,37.8479,37.8599,37.8419,37.8539,5731.9224
2006-03-22 14:50:00,63.04,63.13,63.03,63.09,8487.654320987653,37.8479,37.9019,37.8419,37.8779,8487.6543
2006-03-22 14:55:00,63.11,63.11,63.08,63.08,4188.712522045855,37.8899,37.8899,37.8719,37.8719,4188.7125
2006-03-22 15:00:00,63.08,63.08,63.04,63.05,14109.347442680775,37.8719,37.8719,37.8479,37.8539,14109.3474
2006-03-22 15:05:00,63.05,63.1,63.04,63.07,17416.225749559082,37.8539,37.8839,37.8479,37.8659,17416.2257
2006-03-22 15:10:00,63.07,63.07,63.05,63.06,11904.761904761905,37.8659,37.8659,37.8539,37.8599,11904.7619
2006-03-22 15:15:00,63.07,63.16,63.05,63.15,26455.02645502645,37.8659,37.9199,37.8539,37.9139,26455.0265
2006-03-22 15:20:00,63.16,63.27,63.14,63.25,19841.26984126984,37.9199,37.986,37.9079,37.974,19841.2698
2006-03-22 15:25:00,63.26,63.29,63.17,63.18,43981.481481481474,37.98,37.998,37.9259,37.9319,43981.4815
2006-03-22 15:30:00,63.18,63.23,63.14,63.23,35163.13932980599,37.9319,37.9619,37.9079,37.9619,35163.1393
2006-03-22 15:35:00,63.23,63.36,63.23,63.32,42217.81305114638,37.9619,38.04,37.9619,38.016,42217.8131
2006-03-22 15:40:00,63.32,63.36,63.29,63.35,27447.089947089946,38.016,38.04,37.998,38.034,27447.0899
2006-03-22 15:45:00,63.34,63.4,63.31,63.39,40454.14462081128,38.028,38.064,38.01,38.058,40454.1446
2006-03-22 15:50:00,63.38,63.39,63.32,63.33,22817.460317460314,38.052,38.058,38.016,38.022,22817.4603
2006-03-22 15:55:00,63.32,63.35,63.27,63.28,30864.197530864192,38.016,38.034,37.986,37.992,30864.1975
2006-03-23 09:30:00,63.14,63.14,62.78,62.79,26124.338624338623,37.9079,37.9079,37.6918,37.6978,26124.3386
2006-03-23 09:35:00,62.8,63.14,62.78,62.85,19841.26984126984,37.7038,37.9079,37.6918,37.7338,19841.2698
2006-03-23 09:40:00,62.87,62.89,62.77,62.79,12345.679012345678,37.7458,37.7578,37.6858,37.6978,12345.679
2006-03-23 09:45:00,62.78,62.86,62.77,62.82,30423.28042328042,37.6918,37.7398,37.6858,37.7158,30423.2804
2006-03-23 09:50:00,62.82,62.99,62.81,62.98,21935.626102292765,37.7158,37.8179,37.7098,37.8119,21935.6261
2006-03-23 09:55:00,62.98,62.98,62.76,62.76,13117.283950617282,37.8119,37.8119,37.6798,37.6798,13117.284
2006-03-23 10:00:00,62.78,62.85,62.76,62.78,21164.02116402116,37.6918,37.7338,37.6798,37.6918,21164.0212
2006-03-23 10:05:00,62.76,62.77,62.63,62.64,23037.9188712522,37.6798,37.6858,37.6017,37.6077,23037.9189
2006-03-23 10:10:00,62.64,62.64,62.54,62.55,30864.197530864192,37.6077,37.6077,37.5477,37.5537,30864.1975
2006-03-23 10:15:00,62.54,62.59,62.51,62.59,18518.518518518515,37.5477,37.5777,37.5297,37.5777,18518.5185
2006-03-23 10:20:00,62.6,62.61,62.55,62.58,78373.01587301586,37.5837,37.5897,37.5537,37.5717,78373.0159
2006-03-23 10:25:00,62.58,62.62,62.57,62.62,23478.835978835978,37.5717,37.5957,37.5657,37.5957,23478.836
2006-03-23 10:30:00,62.63,62.66,62.55,62.6,104938.27160493826,37.6017,37.6197,37.5537,37.5837,104938.2716
2006-03-23 10:35:00,62.6,62.61,62.58,62.61,26675.485008818338,37.5837,37.5897,37.5717,37.5897,26675.485
2006-03-23 10:40:00,62.62,62.62,62.6,62.61,9369.488536155202,37.5957,37.5957,37.5837,37.5897,9369.4885
2006-03-23 10:45:00,62.61,62.62,62.6,62.6,21604.938271604937,37.5897,37.5957,37.5837,37.5837,21604.9383
2006-03-23 10:50:00,62.59,62.61,62.56,62.6,24140.21164021164,37.5777,37.5897,37.5597,37.5837,24140.2116
2006-03-23 10:55:00,62.6,62.61,62.59,62.6,29431.216931216928,37.5837,37.5897,37.5777,37.5837,29431.2169
2006-03-23 11:00:00,62.6,62.64,62.57,62.61,25683.421516754846,37.5837,37.6077,37.5657,37.5897,25683.4215
2006-03-23 11:05:00,62.61,62.63,62.59,62.63,10912.698412698412,37.5897,37.6017,37.5777,37.6017,10912.6984
2006-03-23 11:10:00,62.64,62.71,62.62,62.69,13888.888888888889,37.6077,37.6498,37.5957,37.6377,13888.8889
2006-03-23 11:15:00,62.69,62.71,62.65,62.67,20392.416225749555,37.6377,37.6498,37.6137,37.6257,20392.4162
2006-03-23 11:20:00,62.68,62.69,62.65,62.69,9810.405643738975,37.6317,37.6377,37.6137,37.6377,9810.4056
2006-03-23 11:25:00,62.69,62.69,62.66,62.68,10030.864197530864,37.6377,37.6377,37.6197,37.6317,10030.8642
2006-03-23 11:30:00,62.67,62.69,62.66,62.69,15542.32804232804,37.6257,37.6377,37.6197,37.6377,15542.328
2006-03-23 11:35:00,62.69,62.71,62.67,62.7,9479.717813051146,37.6377,37.6498,37.6257,37.6437,9479.7178
2006-03-23 11:40:00,62.7,62.7,62.65,62.66,11904.761904761905,37.6437,37.6437,37.6137,37.6197,11904.7619
2006-03-23 11:45:00,62.66,62.66,62.6,62.6,12455.90828924162,37.6197,37.6197,37.5837,37.5837,12455.9083
2006-03-23 11:50:00,62.61,62.62,62.61,62.61,6503.5273368606695,37.5897,37.5957,37.5897,37.5897,6503.5273
2006-03-23 11:55:00,62.62,62.64,62.61,62.62,9038.80070546737,37.5957,37.6077,37.5897,37.5957,9038.8007
2006-03-23 12:00:00,62.61,62.61,62.61,62.61,3417.10758377425,37.5897,37.5897,37.5897,37.5897,3417.1076
2006-03-23 12:05:00,62.61,62.61,62.56,62.61,30753.96825396825,37.5897,37.5897,37.5597,37.5897,30753.9683
2006-03-23 12:10:00,62.61,62.61,62.6,62.61,5621.693121693121,37.5897,37.5897,37.5837,37.5897,5621.6931
2006-03-23 12:15:00,62.61,62.61,62.59,62.59,8487.654320987653,37.5897,37.5897,37.5777,37.5777,8487.6543
2006-03-23 12:20:00,62.59,62.62,62.58,62.61,13888.888888888889,37.5777,37.5957,37.5717,37.5897,13888.8889
2006-03-23 12:25:00,62.61,62.62,62.57,62.62,25352.73368606701,37.5897,37.5957,37.5657,37.5957,25352.7337
2006-03-23 12:30:00,62.62,62.65,62.61,62.63,6503.5273368606695,37.5957,37.6137,37.5897,37.6017,6503.5273
2006-03-23 12:35:00,62.63,62.65,62.61,62.62,12125.220458553791,37.6017,37.6137,37.5897,37.5957,12125.2205
2006-03-23 12:40:00,62.62,62.67,62.61,62.67,8267.195767195766,37.5957,37.6257,37.5897,37.6257,8267.1958
2006-03-23 12:45:00,62.67,62.7,62.64,62.67,12676.366843033507,37.6257,37.6437,37.6077,37.6257,12676.3668
2006-03-23 12:50:00,62.68,62.71,62.68,62.71,11684.303350970016,37.6317,37.6498,37.6317,37.6498,11684.3034
2006-03-23 12:55:00,62.71,62.71,62.64,62.67,9810.405643738975,37.6498,37.6498,37.6077,37.6257,9810.4056
2006-03-23 13:00:00,62.68,62.72,62.67,62.71,7605.820105820105,37.6317,37.6558,37.6257,37.6498,7605.8201
2006-03-23 13:05:00,62.71,62.74,62.71,62.71,4739.858906525573,37.6498,37.6678,37.6498,37.6498,4739.8589
2006-03-23 13:10:00,62.71,62.71,62.66,62.66,4298.941798941799,37.6498,37.6498,37.6197,37.6197,4298.9418
2006-03-23 13:15:00,62.66,62.66,62.61,62.61,6944.444444444443,37.6197,37.6197,37.5897,37.5897,6944.4444
2006-03-23 13:20:00,62.61,62.65,62.61,62.64,8487.654320987653,37.5897,37.6137,37.5897,37.6077,8487.6543
2006-03-23 13:25:00,62.65,62.67,62.63,62.63,11243.38624338624,37.6137,37.6257,37.6017,37.6017,11243.3862
2006-03-23 13:30:00,62.64,62.64,62.6,62.62,10361.552028218694,37.6077,37.6077,37.5837,37.5957,10361.552
2006-03-23 13:35:00,62.61,62.63,62.6,62.6,9589.947089947089,37.5897,37.6017,37.5837,37.5837,9589.9471
2006-03-23 13:40:00,62.61,62.63,62.6,62.62,15321.869488536153,37.5897,37.6017,37.5837,37.5957,15321.8695
2006-03-23 13:45:00,62.61,62.63,62.61,62.61,15542.32804232804,37.5897,37.6017,37.5897,37.5897,15542.328
2006-03-23 13:50:00,62.62,62.64,62.62,62.62,4629.629629629629,37.5957,37.6077,37.5957,37.5957,4629.6296
2006-03-23 13:55:00,62.62,62.66,62.6,62.66,20612.87477954145,37.5957,37.6197,37.5837,37.6197,20612.8748
2006-03-23 14:00:00,62.65,62.67,62.61,62.61,14550.264550264548,37.6137,37.6257,37.5897,37.5897,14550.2646
2006-03-23 14:05:00,62.62,62.63,62.59,62.6,16975.308641975305,37.5957,37.6017,37.5777,37.5837,16975.3086
2006-03-23 14:10:00,62.61,62.61,62.57,62.59,14770.723104056437,37.5897,37.5897,37.5657,37.5777,14770.7231
2006-03-23 14:15:00,62.6,62.61,62.55,62.57,26785.714285714283,37.5837,37.5897,37.5537,37.5657,26785.7143
2006-03-23 14:20:00,62.57,62.61,62.57,62.61,24029.982363315696,37.5657,37.5897,37.5657,37.5897,24029.9824
2006-03-23 14:25:00,62.6,62.61,62.57,62.61,11022.927689594357,37.5837,37.5897,37.5657,37.5897,11022.9277
2006-03-23 14:30:00,62.6,62.61,62.57,62.57,14550.264550264548,37.5837,37.5897,37.5657,37.5657,14550.2646
2006-03-23 14:35:00,62.58,62.59,62.55,62.55,19951.499118165782,37.5717,37.5777,37.5537,37.5537,19951.4991
2006-03-23 14:40:00,62.56,62.6,62.55,62.57,22156.08465608465,37.5597,37.5837,37.5537,37.5657,22156.0847
2006-03-23 14:45:00,62.56,62.58,62.55,62.56,11463.84479717813,37.5597,37.5717,37.5537,37.5597,11463.8448
2006-03-23 14:50:00,62.56,62.57,62.55,62.55,14109.347442680775,37.5597,37.5657,37.5537,37.5537,14109.3474
2006-03-23 14:55:00,62.56,62.58,62.54,62.57,23809.52380952381,37.5597,37.5717,37.5477,37.5657,23809.5238
2006-03-23 15:00:00,62.56,62.57,62.54,62.55,14219.576719576718,37.5597,37.5657,37.5477,37.5537,14219.5767
2006-03-23 15:05:00,62.55,62.59,62.54,62.56,20833.33333333333,37.5537,37.5777,37.5477,37.5597,20833.3333
2006-03-23 15:10:00,62.56,62.62,62.56,62.6,14109.347442680775,37.5597,37.5957,37.5597,37.5837,14109.3474
2006-03-23 15:15:00,62.59,62.61,62.56,62.58,12455.90828924162,37.5777,37.5897,37.5597,37.5717,12455.9083
2006-03-23 15:20:00,62.57,62.6,62.55,62.58,17857.142857142855,37.5657,37.5837,37.5537,37.5717,17857.1429
2006-03-23 15:25:00,62.58,62.61,62.58,62.61,21494.70899470899,37.5717,37.5897,37.5717,37.5897,21494.709
2006-03-23 15:30:00,62.61,62.61,62.56,62.58,14550.264550264548,37.5897,37.5897,37.5597,37.5717,14550.2646
2006-03-23 15:35:00,62.58,62.65,62.57,62.62,18187.830687830687,37.5717,37.6137,37.5657,37.5957,18187.8307
2006-03-23 15:40:00,62.62,62.67,62.6,62.66,22266.3139329806,37.5957,37.6257,37.5837,37.6197,22266.3139
2006-03-23 15:45:00,62.66,62.71,62.65,62.71,17526.455026455023,37.6197,37.6498,37.6137,37.6498,17526.455
2006-03-23 15:50:00,62.71,62.72,62.68,62.69,23148.148148148142,37.6498,37.6558,37.6317,37.6377,23148.1481
2006-03-23 15:55:00,62.69,62.71,62.66,62.66,28990.299823633155,37.6377,37.6498,37.6197,37.6197,28990.2998
2006-03-24 09:30:00,62.78,62.8,62.61,62.8,12345.679012345678,37.6918,37.7038,37.5897,37.7038,12345.679
2006-03-24 09:35:00,62.82,63.02,62.82,62.96,9920.63492063492,37.7158,37.8359,37.7158,37.7998,9920.6349
2006-03-24 09:40:00,63.01,63.07,63.0,63.03,21164.02116402116,37.8299,37.8659,37.8239,37.8419,21164.0212
2006-03-24 09:45:00,63.03,63.16,62.93,63.05,25573.192239858905,37.8419,37.9199,37.7818,37.8539,25573.1922
2006-03-24 09:50:00,63.05,63.08,62.96,62.99,11133.156966490298,37.8539,37.8719,37.7998,37.8179,11133.157
2006-03-24 09:55:00,63.01,63.04,62.94,62.94,15211.64021164021,37.8299,37.8479,37.7878,37.7878,15211.6402
2006-03-24 10:00:00,62.94,62.96,62.9,62.91,122795.41446208111,37.7878,37.7998,37.7638,37.7698,122795.4145
2006-03-24 10:05:00,62.9,63.09,62.89,63.09,82782.1869488536,37.7638,37.8779,37.7578,37.8779,82782.1869
2006-03-24 10:10:00,63.09,63.12,63.03,63.03,11243.38624338624,37.8779,37.8959,37.8419,37.8419,11243.3862
2006-03-24 10:15:00,63.03,63.03,62.91,62.92,6172.839506172839,37.8419,37.8419,37.7698,37.7758,6172.8395
2006-03-24 10:20:00,62.91,62.91,62.88,62.89,3196.649029982363,37.7698,37.7698,37.7518,37.7578,3196.649
2006-03-24 10:25:00,62.89,62.96,62.89,62.93,14880.95238095238,37.7578,37.7998,37.7578,37.7818,14880.9524
2006-03-24 10:30:00,62.93,62.96,62.82,62.86,15211.64021164021,37.7818,37.7998,37.7158,37.7398,15211.6402
2006-03-24 10:35:00,62.84,62.85,62.82,62.84,10251.32275132275,37.7278,37.7338,37.7158,37.7278,10251.3228
2006-03-24 10:40:00,62.84,62.86,62.82,62.84,18408.289241622573,37.7278,37.7398,37.7158,37.7278,18408.2892
2006-03-24 10:45:00,62.83,62.92,62.83,62.91,11904.761904761905,37.7218,37.7758,37.7218,37.7698,11904.7619
2006-03-24 10:50:00,62.91,62.92,62.9,62.9,5401.234567901234,37.7698,37.7758,37.7638,37.7638,5401.2346
2006-03-24 10:55:00,62.91,62.94,62.9,62.94,8156.966490299823,37.7698,37.7878,37.7638,37.7878,8156.9665
2006-03-24 11:00:00,62.93,62.93,62.85,62.91,6834.2151675485,37.7818,37.7818,37.7338,37.7698,6834.2152
2006-03-24 11:05:00,62.91,62.93,62.88,62.91,10361.552028218694,37.7698,37.7818,37.7518,37.7698,10361.552
2006-03-24 11:10:00,62.89,62.91,62.83,62.83,10802.469135802468,37.7578,37.7698,37.7218,37.7218,10802.4691
2006-03-24 11:15:00,62.83,62.91,62.83,62.91,10582.01058201058,37.7218,37.7698,37.7218,37.7698,10582.0106
2006-03-24 11:20:00,62.87,62.91,62.86,62.89,8377.42504409171,37.7458,37.7698,37.7398,37.7578,8377.425
2006-03-24 11:25:00,62.88,62.91,62.87,62.89,16424.162257495587,37.7518,37.7698,37.7458,37.7578,16424.1623
2006-03-24 11:30:00,62.88,62.9,62.84,62.84,45634.92063492063,37.7518,37.7638,37.7278,37.7278,45634.9206
2006-03-24 11:35:00,62.83,62.86,62.78,62.81,7605.820105820105,37.7218,37.7398,37.6918,37.7098,7605.8201
2006-03-24 11:40:00,62.81,62.82,62.76,62.77,6944.444444444443,37.7098,37.7158,37.6798,37.6858,6944.4444
2006-03-24 11:45:00,62.8,62.8,62.77,62.79,4078.483245149912,37.7038,37.7038,37.6858,37.6978,4078.4832
2006-03-24 11:50:00,62.78,62.84,62.78,62.84,4960.317460317459,37.6918,37.7278,37.6918,37.7278,4960.3175
2006-03-24 11:55:00,62.84,62.85,62.81,62.82,7054.673721340388,37.7278,37.7338,37.7098,37.7158,7054.6737
2006-03-24 12:00:00,62.84,62.84,62.81,62.82,8928.571428571428,37.7278,37.7278,37.7098,37.7158,8928.5714
2006-03-24 12:05:00,62.83,62.83,62.77,62.77,7716.049382716048,37.7218,37.7218,37.6858,37.6858,7716.0494
2006-03-24 12:10:00,62.77,62.83,62.75,62.8,18959.43562610229,37.6858,37.7218,37.6738,37.7038,18959.4356
2006-03-24 12:15:00,62.79,62.8,62.74,62.76,8046.737213403879,37.6978,37.7038,37.6678,37.6798,8046.7372
2006-03-24 12:20:00,62.76,62.78,62.74,62.75,11243.38624338624,37.6798,37.6918,37.6678,37.6738,11243.3862
2006-03-24 12:25:00,62.75,62.78,62.74,62.76,10582.01058201058,37.6738,37.6918,37.6678,37.6798,10582.0106
2006-03-24 12:30:00,62.75,62.77,62.74,62.76,6723.985890652557,37.6738,37.6858,37.6678,37.6798,6723.9859
2006-03-24 12:35:00,62.75,62.76,62.61,62.61,32738.09523809524,37.6738,37.6798,37.5897,37.5897,32738.0952
2006-03-24 12:40:00,62.62,62.63,62.6,62.62,8928.571428571428,37.5957,37.6017,37.5837,37.5957,8928.5714
2006-03-24 12:45:00,62.62,62.62,62.52,62.6,17967.3721340388,37.5957,37.5957,37.5357,37.5837,17967.3721
2006-03-24 12:50:00,62.58,62.61,62.49,62.49,62059.08289241622,37.5717,37.5897,37.5177,37.5177,62059.0829
2006-03-24 12:55:00,62.48,62.52,62.47,62.48,17857.142857142855,37.5117,37.5357,37.5057,37.5117,17857.1429
2006-03-24 13:00:00,62.49,62.5,62.47,62.48,36596.119929453256,37.5177,37.5237,37.5057,37.5117,36596.1199
2006-03-24 13:05:00,62.47,62.48,62.42,62.42,17305.996472663137,37.5057,37.5117,37.4756,37.4756,17305.9965
2006-03-24 13:10:00,62.42,62.42,62.34,62.37,15652.557319223984,37.4756,37.4756,37.4276,37.4456,15652.5573
2006-03-24 13:15:00,62.37,62.4,62.37,62.37,5731.922398589065,37.4456,37.4636,37.4456,37.4456,5731.9224
2006-03-24 13:20:00,62.39,62.42,62.37,62.41,21274.250440917105,37.4576,37.4756,37.4456,37.4696,21274.2504
2006-03-24 13:25:00,62.41,62.46,62.41,62.44,10582.01058201058,37.4696,37.4997,37.4696,37.4876,10582.0106
2006-03-24 13:30:00,62.44,62.46,62.42,62.46,24801.5873015873,37.4876,37.4997,37.4756,37.4997,24801.5873
2006-03-24 13:35:00,62.46,62.48,62.4,62.48,56878.30687830688,37.4997,37.5117,37.4636,37.5117,56878.3069
2006-03-24 13:40:00,62.48,62.55,62.48,62.52,17857.142857142855,37.5117,37.5537,37.5117,37.5357,17857.1429
2006-03-24 13:45:00,62.52,62.52,62.49,62.5,19290.123456790123,37.5357,37.5357,37.5177,37.5237,19290.1235
2006-03-24 13:50:00,62.5,62.54,62.46,62.54,10030.864197530864,37.5237,37.5477,37.4997,37.5477,10030.8642
2006-03-24 13:55:00,62.51,62.54,62.51,62.53,8267.195767195766,37.5297,37.5477,37.5297,37.5417,8267.1958
2006-03-24 14:00:00,62.53,62.54,62.5,62.51,12896.825396825396,37.5417,37.5477,37.5237,37.5297,12896.8254
2006-03-24 14:05:00,62.52,62.52,62.45,62.48,106812.1693121693,37.5357,37.5357,37.4937,37.5117,106812.1693
2006-03-24 14:10:00,62.48,62.48,62.44,62.46,18849.206349206343,37.5117,37.5117,37.4876,37.4997,18849.2063
2006-03-24 14:15:00,62.45,62.47,62.44,62.45,40343.91534391534,37.4937,37.5057,37.4876,37.4937,40343.9153
2006-03-24 14:20:00,62.44,62.44,62.38,62.39,23699.294532627864,37.4876,37.4876,37.4516,37.4576,23699.2945
2006-03-24 14:25:00,62.38,62.38,62.33,62.34,9920.63492063492,37.4516,37.4516,37.4216,37.4276,9920.6349
2006-03-24 14:30:00,62.35,62.37,62.32,62.34,11904.761904761905,37.4336,37.4456,37.4156,37.4276,11904.7619
2006-03-24 14:35:00,62.34,62.35,62.33,62.34,5621.693121693121,37.4276,37.4336,37.4216,37.4276,5621.6931
2006-03-24 14:40:00,62.34,62.41,62.33,62.34,25573.192239858905,37.4276,37.4696,37.4216,37.4276,25573.1922
2006-03-24 14:45:00,62.34,62.35,62.33,62.35,17305.996472663137,37.4276,37.4336,37.4216,37.4336,17305.9965
2006-03-24 14:50:00,62.35,62.38,62.34,62.35,60626.10229276896,37.4336,37.4516,37.4276,37.4336,60626.1023
2006-03-24 14:55:00,62.36,62.38,62.33,62.35,25242.50440917108,37.4396,37.4516,37.4216,37.4336,25242.5044
2006-03-24 15:00:00,62.33,62.39,62.32,62.32,89285.71428571428,37.4216,37.4576,37.4156,37.4156,89285.7143
2006-03-24 15:05:00,62.32,62.34,62.29,62.32,43981.481481481474,37.4156,37.4276,37.3976,37.4156,43981.4815
2006-03-24 15:10:00,62.32,62.32,62.28,62.29,25242.50440917108,37.4156,37.4156,37.3916,37.3976,25242.5044
2006-03-24 15:15:00,62.29,62.29,62.24,62.27,27888.00705467372,37.3976,37.3976,37.3676,37.3856,27888.0071
2006-03-24 15:20:00,62.26,62.32,62.26,62.3,26675.485008818338,37.3796,37.4156,37.3796,37.4036,26675.485
2006-03-24 15:25:00,62.3,62.3,62.25,62.29,31635.8024691358,37.4036,37.4036,37.3736,37.3976,31635.8025
2006-03-24 15:30:00,62.3,62.37,62.3,62.36,24029.982363315696,37.4036,37.4456,37.4036,37.4396,24029.9824
2006-03-24 15:35:00,62.36,62.38,62.33,62.36,43540.5643738977,37.4396,37.4516,37.4216,37.4396,43540.5644
2006-03-24 15:40:00,62.35,62.38,62.28,62.32,35052.91005291005,37.4336,37.4516,37.3916,37.4156,35052.9101
2006-03-24 15:45:00,62.32,62.34,62.31,62.32,74625.22045855378,37.4156,37.4276,37.4096,37.4156,74625.2205
2006-03-24 15:50:00,62.32,62.35,62.32,62.32,47839.5061728395,37.4156,37.4336,37.4156,37.4156,47839.5062
2006-03-24 15:55:00,62.32,62.32,62.29,62.29,57539.68253968253,37.4156,37.4156,37.3976,37.3976,57539.6825
2006-03-27 09:30:00,62.37,62.37,62.01,62.04,40895.061728395056,37.4456,37.4456,37.2295,37.2475,40895.0617
2006-03-27 09:35:00,62.05,62.29,62.05,62.08,35493.82716049382,37.2535,37.3976,37.2535,37.2715,35493.8272
2006-03-27 09:40:00,62.07,62.19,62.03,62.15,33289.241622574955,37.2655,37.3376,37.2415,37.3135,33289.2416
2006-03-27 09:45:00,62.17,62.17,62.03,62.04,35163.13932980599,37.3255,37.3255,37.2415,37.2475,35163.1393
2006-03-27 09:50:00,62.06,62.14,62.06,62.14,19179.894179894178,37.2595,37.3075,37.2595,37.3075,19179.8942
2006-03-27 09:55:00,62.14,62.22,62.11,62.2,26234.567901234564,37.3075,37.3556,37.2895,37.3436,26234.5679
2006-03-27 10:00:00,62.21,62.25,62.19,62.25,18408.289241622573,37.3496,37.3736,37.3376,37.3736,18408.2892
2006-03-27 10:05:00,62.26,62.26,62.14,62.14,38690.47619047618,37.3796,37.3796,37.3075,37.3075,38690.4762
2006-03-27 10:10:00,62.14,62.16,62.12,62.15,20723.104056437387,37.3075,37.3195,37.2955,37.3135,20723.1041
2006-03-27 10:15:00,62.15,62.16,62.11,62.13,57319.22398589065,37.3135,37.3195,37.2895,37.3015,57319.224
2006-03-27 10:20:00,62.13,62.15,62.01,62.01,24470.89947089947,37.3015,37.3135,37.2295,37.2295,24470.8995
2006-03-27 10:25:00,62.0,62.15,61.99,62.09,49382.71604938271,37.2235,37.3135,37.2175,37.2775,49382.716
2006-03-27 10:30:00,62.08,62.1,62.06,62.07,16313.932980599646,37.2715,37.2835,37.2595,37.2655,16313.933
2006-03-27 10:35:00,62.06,62.15,62.05,62.14,14109.347442680775,37.2595,37.3135,37.2535,37.3075,14109.3474
2006-03-27 10:40:00,62.15,62.15,62.13,62.14,15321.869488536153,37.3135,37.3135,37.3015,37.3075,15321.8695
2006-03-27 10:45:00,62.14,62.15,62.13,62.15,10251.32275132275,37.3075,37.3135,37.3015,37.3135,10251.3228
2006-03-27 10:50:00,62.13,62.14,62.05,62.1,38249.55908289241,37.3015,37.3075,37.2535,37.2835,38249.5591
2006-03-27 10:55:00,62.1,62.15,62.1,62.11,27447.089947089946,37.2835,37.3135,37.2835,37.2895,27447.0899
2006-03-27 11:00:00,62.11,62.16,62.07,62.14,20723.104056437387,37.2895,37.3195,37.2655,37.3075,20723.1041
2006-03-27 11:05:00,62.14,62.14,62.01,62.07,22376.54320987654,37.3075,37.3075,37.2295,37.2655,22376.5432
2006-03-27 11:10:00,62.07,62.11,61.96,61.99,15432.098765432096,37.2655,37.2895,37.1995,37.2175,15432.0988
2006-03-27 11:15:00,61.99,62.14,61.99,62.04,27447.089947089946,37.2175,37.3075,37.2175,37.2475,27447.0899
2006-03-27 11:20:00,62.03,62.05,62.03,62.05,16534.391534391532,37.2415,37.2535,37.2415,37.2535,16534.3915
2006-03-27 11:25:00,62.04,62.08,62.03,62.06,10582.01058201058,37.2475,37.2715,37.2415,37.2595,10582.0106
2006-03-27 11:30:00,62.06,62.06,61.97,62.02,32517.636684303347,37.2595,37.2595,37.2055,37.2355,32517.6367
2006-03-27 11:35:00,62.01,62.07,62.0,62.04,17416.225749559082,37.2295,37.2655,37.2235,37.2475,17416.2257
2006-03-27 11:40:00,62.05,62.13,62.05,62.07,10692.239858906523,37.2535,37.3015,37.2535,37.2655,10692.2399
2006-03-27 11:45:00,62.07,62.07,62.05,62.05,10471.781305114637,37.2655,37.2655,37.2535,37.2535,10471.7813
2006-03-27 11:50:00,62.06,62.07,62.03,62.05,32076.719576719574,37.2595,37.2655,37.2415,37.2535,32076.7196
2006-03-27 11:55:00,62.05,62.05,62.01,62.02,6172.839506172839,37.2535,37.2535,37.2295,37.2355,6172.8395
2006-03-27 12:00:00,62.02,62.05,62.02,62.05,18628.74779541446,37.2355,37.2535,37.2355,37.2535,18628.7478
2006-03-27 12:05:00,62.05,62.07,62.05,62.06,28108.465608465605,37.2535,37.2655,37.2535,37.2595,28108.4656
2006-03-27 12:10:00,62.06,62.06,62.0,62.03,9700.176366843032,37.2595,37.2595,37.2235,37.2415,9700.1764
2006-03-27 12:15:00,62.03,62.03,61.88,61.88,19841.26984126984,37.2415,37.2415,37.1514,37.1514,19841.2698
2006-03-27 12:20:00,61.9,61.94,61.88,61.94,12345.679012345678,37.1634,37.1875,37.1514,37.1875,12345.679
2006-03-27 12:25:00,61.94,61.96,61.93,61.96,5070.546737213404,37.1875,37.1995,37.1815,37.1995,5070.5467
2006-03-27 12:30:00,61.96,61.97,61.93,61.97,15321.869488536153,37.1995,37.2055,37.1815,37.2055,15321.8695
2006-03-27 12:35:00,61.96,61.97,61.96,61.97,29541.44620811288,37.1995,37.2055,37.1995,37.2055,29541.4462
2006-03-27 12:40:00,61.96,61.97,61.94,61.95,31966.49029982363,37.1995,37.2055,37.1875,37.1935,31966.4903
2006-03-27 12:45:00,61.95,61.98,61.95,61.96,53020.28218694885,37.1935,37.2115,37.1935,37.1995,53020.2822
2006-03-27 12:50:00,61.96,61.97,61.96,61.97,14219.576719576718,37.1995,37.2055,37.1995,37.2055,14219.5767
2006-03-27 12:55:00,61.96,61.99,61.96,61.99,21825.396825396823,37.1995,37.2175,37.1995,37.2175,21825.3968
2006-03-27 13:00:00,61.99,62.06,61.99,62.04,24691.358024691355,37.2175,37.2595,37.2175,37.2475,24691.358
2006-03-27 13:05:00,62.04,62.12,62.04,62.11,26565.2557319224,37.2475,37.2955,37.2475,37.2895,26565.2557
2006-03-27 13:10:00,62.1,62.1,61.95,62.03,33179.01234567901,37.2835,37.2835,37.1935,37.2415,33179.0123
2006-03-27 13:15:00,62.05,62.05,61.98,62.05,19179.894179894178,37.2535,37.2535,37.2115,37.2535,19179.8942
2006-03-27 13:20:00,62.05,62.05,62.03,62.03,12566.137566137564,37.2535,37.2535,37.2415,37.2415,12566.1376
2006-03-27 13:25:00,62.04,62.06,62.02,62.04,8708.112874779541,37.2475,37.2595,37.2355,37.2475,8708.1129
2006-03-27 13:30:00,62.05,62.05,61.99,62.0,33730.15873015873,37.2535,37.2535,37.2175,37.2235,33730.1587
2006-03-27 13:35:00,62.03,62.05,62.02,62.03,9920.63492063492,37.2415,37.2535,37.2355,37.2415,9920.6349
2006-03-27 13:40:00,62.04,62.05,62.0,62.05,9149.029982363314,37.2475,37.2535,37.2235,37.2535,9149.03
2006-03-27 13:45:00,62.05,62.06,62.04,62.05,21825.396825396823,37.2535,37.2595,37.2475,37.2535,21825.3968
2006-03-27 13:50:00,62.04,62.05,62.04,62.05,16644.620811287477,37.2475,37.2535,37.2475,37.2535,16644.6208
2006-03-27 13:55:00,62.05,62.05,62.04,62.05,10141.093474426809,37.2535,37.2535,37.2475,37.2535,10141.0935
2006-03-27 14:00:00,62.05,62.05,62.04,62.05,19179.894179894178,37.2535,37.2535,37.2475,37.2535,19179.8942
2006-03-27 14:05:00,62.05,62.13,62.04,62.13,94466.49029982362,37.2535,37.3015,37.2475,37.3015,94466.4903
2006-03-27 14:10:00,62.12,62.12,62.08,62.08,17416.225749559082,37.2955,37.2955,37.2715,37.2715,17416.2257
2006-03-27 14:15:00,62.09,62.1,62.06,62.06,15652.557319223984,37.2775,37.2835,37.2595,37.2595,15652.5573
2006-03-27 14:20:00,62.06,62.1,62.03,62.09,62610.22927689594,37.2595,37.2835,37.2415,37.2775,62610.2293
2006-03-27 14:25:00,62.1,62.11,62.09,62.1,10582.01058201058,37.2835,37.2895,37.2775,37.2835,10582.0106
2006-03-27 14:30:00,62.1,62.13,62.07,62.1,57539.68253968253,37.2835,37.3015,37.2655,37.2835,57539.6825
2006-03-27 14:35:00,62.09,62.13,62.09,62.13,23368.60670194004,37.2775,37.3015,37.2775,37.3015,23368.6067
2006-03-27 14:40:00,62.12,62.26,62.1,62.25,28108.465608465605,37.2955,37.3796,37.2835,37.3736,28108.4656
2006-03-27 14:45:00,62.25,62.28,62.23,62.27,45414.462081128746,37.3736,37.3916,37.3616,37.3856,45414.4621
2006-03-27 14:50:00,62.27,62.28,62.22,62.25,48280.42328042328,37.3856,37.3916,37.3556,37.3736,48280.4233
2006-03-27 14:55:00,62.26,62.28,62.2,62.21,19290.123456790123,37.3796,37.3916,37.3436,37.3496,19290.1235
2006-03-27 15:00:00,62.2,62.2,62.12,62.14,33619.92945326278,37.3436,37.3436,37.2955,37.3075,33619.9295
2006-03-27 15:05:00,62.13,62.16,62.13,62.14,43099.64726631393,37.3015,37.3195,37.3015,37.3075,43099.6473
2006-03-27 15:10:00,62.15,62.17,62.13,62.14,28549.38271604938,37.3135,37.3255,37.3015,37.3075,28549.3827
2006-03-27 15:15:00,62.12,62.15,62.12,62.13,30092.592592592588,37.2955,37.3135,37.2955,37.3015,30092.5926
2006-03-27 15:20:00,62.13,62.14,62.1,62.12,21494.70899470899,37.3015,37.3075,37.2835,37.2955,21494.709
2006-03-27 15:25:00,62.12,62.18,62.11,62.18,15542.32804232804,37.2955,37.3316,37.2895,37.3316,15542.328
2006-03-27 15:30:00,62.18,62.31,62.18,62.31,17526.455026455023,37.3316,37.4096,37.3316,37.4096,17526.455
2006-03-27 15:35:00,62.32,62.32,62.21,62.23,26785.714285714283,37.4156,37.4156,37.3496,37.3616,26785.7143
2006-03-27 15:40:00,62.23,62.25,62.22,62.22,15652.557319223984,37.3616,37.3736,37.3556,37.3556,15652.5573
2006-03-27 15:45:00,62.22,62.25,62.21,62.22,31305.11463844797,37.3556,37.3736,37.3496,37.3556,31305.1146
2006-03-27 15:50:00,62.22,62.22,62.16,62.17,27336.860670194,37.3556,37.3556,37.3195,37.3255,27336.8607
2006-03-27 15:55:00,62.16,62.22,62.14,62.21,30423.28042328042,37.3195,37.3556,37.3075,37.3496,30423.2804
2006-03-28 09:30:00,62.02,62.1,61.96,62.09,28218.69488536155,37.2355,37.2835,37.1995,37.2775,28218.6949
2006-03-28 09:35:00,62.05,62.09,61.98,62.05,15983.245149911814,37.2535,37.2775,37.2115,37.2535,15983.2451
2006-03-28 09:40:00,62.04,62.25,62.04,62.22,19731.040564373896,37.2475,37.3736,37.2475,37.3556,19731.0406
2006-03-28 09:45:00,62.22,62.24,62.1,62.14,45194.003527336856,37.3556,37.3676,37.2835,37.3075,45194.0035
2006-03-28 09:50:00,62.14,62.15,61.98,62.03,36485.89065255732,37.3075,37.3135,37.2115,37.2415,36485.8907
2006-03-28 09:55:00,62.01,62.04,61.87,62.03,39572.31040564374,37.2295,37.2475,37.1454,37.2415,39572.3104
2006-03-28 10:00:00,62.03,62.04,61.92,62.0,11022.927689594357,37.2415,37.2475,37.1755,37.2235,11022.9277
2006-03-28 10:05:00,61.96,61.99,61.9,61.95,21604.938271604937,37.1995,37.2175,37.1634,37.1935,21604.9383
2006-03-28 10:10:00,61.97,61.99,61.93,61.94,8377.42504409171,37.2055,37.2175,37.1815,37.1875,8377.425
2006-03-28 10:15:00,61.92,61.96,61.86,61.9,15321.869488536153,37.1755,37.1995,37.1394,37.1634,15321.8695
2006-03-28 10:20:00,61.9,62.01,61.9,61.96,17967.3721340388,37.1634,37.2295,37.1634,37.1995,17967.3721
2006-03-28 10:25:00,61.93,61.99,61.93,61.98,6172.839506172839,37.1815,37.2175,37.1815,37.2115,6172.8395
2006-03-28 10:30:00,61.98,62.03,61.97,62.0,11684.303350970016,37.2115,37.2415,37.2055,37.2235,11684.3034
2006-03-28 10:35:00,62.0,62.02,61.93,61.97,15211.64021164021,37.2235,37.2355,37.1815,37.2055,15211.6402
2006-03-28 10:40:00,61.98,62.01,61.93,61.93,16093.474426807756,37.2115,37.2295,37.1815,37.1815,16093.4744
2006-03-28 10:45:00,61.9,62.04,61.87,62.03,26344.79717813051,37.1634,37.2475,37.1454,37.2415,26344.7972
2006-03-28 10:50:00,62.03,62.04,61.94,62.0,19069.66490299824,37.2415,37.2475,37.1875,37.2235,19069.6649
2006-03-28 10:55:00,62.0,62.03,61.98,61.98,6944.444444444443,37.2235,37.2415,37.2115,37.2115,6944.4444
2006-03-28 11:00:00,61.98,62.09,61.94,62.07,23478.835978835978,37.2115,37.2775,37.1875,37.2655,23478.836
2006-03-28 11:05:00,62.07,62.07,61.94,61.97,16203.703703703704,37.2655,37.2655,37.1875,37.2055,16203.7037
2006-03-28 11:10:00,61.97,61.97,61.93,61.93,14660.493827160491,37.2055,37.2055,37.1815,37.1815,14660.4938
2006-03-28 11:15:00,61.93,62.0,61.91,62.0,24801.5873015873,37.1815,37.2235,37.1694,37.2235,24801.5873
2006-03-28 11:20:00,62.0,62.05,61.99,62.03,21274.250440917105,37.2235,37.2535,37.2175,37.2415,21274.2504
2006-03-28 11:25:00,62.03,62.06,62.03,62.05,11243.38624338624,37.2415,37.2595,37.2415,37.2535,11243.3862
2006-03-28 11:30:00,62.05,62.09,62.03,62.03,11022.927689594357,37.2535,37.2775,37.2415,37.2415,11022.9277
2006-03-28 11:35:00,62.03,62.04,62.0,62.01,7495.5908289241615,37.2415,37.2475,37.2235,37.2295,7495.5908
2006-03-28 11:40:00,62.02,62.03,61.99,62.01,14440.035273368603,37.2355,37.2415,37.2175,37.2295,14440.0353
2006-03-28 11:45:00,62.0,62.02,61.98,62.0,42107.58377425044,37.2235,37.2355,37.2115,37.2235,42107.5838
2006-03-28 11:50:00,62.01,62.04,61.99,62.0,9479.717813051146,37.2295,37.2475,37.2175,37.2235,9479.7178
2006-03-28 11:55:00,61.99,62.01,61.96,61.96,10141.093474426809,37.2175,37.2295,37.1995,37.1995,10141.0935
2006-03-28 12:00:00,61.96,61.99,61.94,61.99,24581.12874779541,37.1995,37.2175,37.1875,37.2175,24581.1287
2006-03-28 12:05:00,61.97,62.0,61.95,62.0,9700.176366843032,37.2055,37.2235,37.1935,37.2235,9700.1764
2006-03-28 12:10:00,61.99,62.05,61.97,62.02,9038.80070546737,37.2175,37.2535,37.2055,37.2355,9038.8007
2006-03-28 12:15:00,62.03,62.08,62.02,62.08,10802.469135802468,37.2415,37.2715,37.2355,37.2715,10802.4691
2006-03-28 12:20:00,62.07,62.13,62.07,62.11,14550.264550264548,37.2655,37.3015,37.2655,37.2895,14550.2646
2006-03-28 12:25:00,62.11,62.14,62.08,62.12,11133.156966490298,37.2895,37.3075,37.2715,37.2955,11133.157
2006-03-28 12:30:00,62.09,62.14,62.09,62.13,11353.615520282186,37.2775,37.3075,37.2775,37.3015,11353.6155
2006-03-28 12:35:00,62.13,62.13,62.08,62.1,9920.63492063492,37.3015,37.3015,37.2715,37.2835,9920.6349
2006-03-28 12:40:00,62.09,62.11,62.06,62.11,7275.132275132274,37.2775,37.2895,37.2595,37.2895,7275.1323
2006-03-28 12:45:00,62.11,62.14,62.1,62.13,31415.34391534391,37.2895,37.3075,37.2835,37.3015,31415.3439
2006-03-28 12:50:00,62.14,62.14,62.09,62.12,16313.932980599646,37.3075,37.3075,37.2775,37.2955,16313.933
2006-03-28 12:55:00,62.13,62.16,62.1,62.16,12455.90828924162,37.3015,37.3195,37.2835,37.3195,12455.9083
2006-03-28 13:00:00,62.16,62.18,62.15,62.17,3637.566137566137,37.3195,37.3316,37.3135,37.3255,3637.5661
2006-03-28 13:05:00,62.15,62.15,62.11,62.13,6613.756613756613,37.3135,37.3135,37.2895,37.3015,6613.7566
2006-03-28 13:10:00,62.13,62.13,62.09,62.12,10361.552028218694,37.3015,37.3015,37.2775,37.2955,10361.552
2006-03-28 13:15:00,62.12,62.13,62.07,62.12,5952.380952380951,37.2955,37.3015,37.2655,37.2955,5952.381
2006-03-28 13:20:00,62.1,62.13,62.06,62.13,7495.5908289241615,37.2835,37.3015,37.2595,37.3015,7495.5908
2006-03-28 13:25:00,62.14,62.14,62.11,62.13,5842.151675485008,37.3075,37.3075,37.2895,37.3015,5842.1517
2006-03-28 13:30:00,62.13,62.13,62.09,62.11,8928.571428571428,37.3015,37.3015,37.2775,37.2895,8928.5714
2006-03-28 13:35:00,62.11,62.13,62.1,62.11,12676.366843033507,37.2895,37.3015,37.2835,37.2895,12676.3668
2006-03-28 13:40:00,62.1,62.11,62.03,62.03,12896.825396825396,37.2835,37.2895,37.2415,37.2415,12896.8254
2006-03-28 13:45:00,62.03,62.11,62.03,62.11,27447.089947089946,37.2415,37.2895,37.2415,37.2895,27447.0899
2006-03-28 13:50:00,62.1,62.13,62.09,62.1,19179.894179894178,37.2835,37.3015,37.2775,37.2835,19179.8942
2006-03-28 13:55:00,62.11,62.12,62.08,62.09,10141.093474426809,37.2895,37.2955,37.2715,37.2775,10141.0935
2006-03-28 14:00:00,62.09,62.11,62.07,62.09,14880.95238095238,37.2775,37.2895,37.2655,37.2775,14880.9524
2006-03-28 14:05:00,62.08,62.13,62.08,62.13,9700.176366843032,37.2715,37.3015,37.2715,37.3015,9700.1764
2006-03-28 14:10:00,62.11,62.14,62.06,62.1,12345.679012345678,37.2895,37.3075,37.2595,37.2835,12345.679
2006-03-28 14:15:00,62.12,62.15,62.01,62.01,18959.43562610229,37.2955,37.3135,37.2295,37.2295,18959.4356
2006-03-28 14:20:00,62.02,62.02,61.87,61.87,36816.578483245146,37.2355,37.2355,37.1454,37.1454,36816.5785
2006-03-28 14:25:00,61.91,61.98,61.87,61.93,28439.15343915344,37.1694,37.2115,37.1454,37.1815,28439.1534
2006-03-28 14:30:00,61.95,61.95,61.83,61.84,29320.987654320983,37.1935,37.1935,37.1214,37.1274,29320.9877
2006-03-28 14:35:00,61.85,61.95,61.84,61.94,35383.59788359788,37.1334,37.1935,37.1274,37.1875,35383.5979
2006-03-28 14:40:00,61.94,61.98,61.9,61.9,25242.50440917108,37.1875,37.2115,37.1634,37.1634,25242.5044
2006-03-28 14:45:00,61.9,61.9,61.77,61.86,29982.36331569665,37.1634,37.1634,37.0854,37.1394,29982.3633
2006-03-28 14:50:00,61.86,61.88,61.72,61.88,34501.76366843033,37.1394,37.1514,37.0554,37.1514,34501.7637
2006-03-28 14:55:00,61.9,61.9,61.69,61.73,29431.216931216928,37.1634,37.1634,37.0374,37.0614,29431.2169
2006-03-28 15:00:00,61.73,61.77,61.69,61.72,22597.001763668428,37.0614,37.0854,37.0374,37.0554,22597.0018
2006-03-28 15:05:00,61.72,61.74,61.69,61.73,18628.74779541446,37.0554,37.0674,37.0374,37.0614,18628.7478
2006-03-28 15:10:00,61.73,61.73,61.6,61.6,24029.982363315696,37.0614,37.0614,36.9833,36.9833,24029.9824
2006-03-28 15:15:00,61.63,61.63,61.54,61.55,22597.001763668428,37.0013,37.0013,36.9473,36.9533,22597.0018
2006-03-28 15:20:00,61.56,61.64,61.54,61.54,23478.835978835978,36.9593,37.0073,36.9473,36.9473,23478.836
2006-03-28 15:25:00,61.55,61.56,61.47,61.54,38249.55908289241,36.9533,36.9593,36.9053,36.9473,38249.5591
2006-03-28 15:30:00,61.55,61.6,61.54,61.6,33509.70017636684,36.9533,36.9833,36.9473,36.9833,33509.7002
2006-03-28 15:35:00,61.6,61.76,61.55,61.73,45855.37918871252,36.9833,37.0794,36.9533,37.0614,45855.3792
2006-03-28 15:40:00,61.72,61.72,61.6,61.6,20392.416225749555,37.0554,37.0554,36.9833,36.9833,20392.4162
2006-03-28 15:45:00,61.61,61.61,61.5,61.55,33730.15873015873,36.9893,36.9893,36.9233,36.9533,33730.1587
2006-03-28 15:50:00,61.55,61.56,61.47,61.56,31415.34391534391,36.9533,36.9593,36.9053,36.9593,31415.3439
2006-03-28 15:55:00,61.55,61.6,61.53,61.6,34171.0758377425,36.9533,36.9833,36.9413,36.9833,34171.0758
2006-03-29 09:30:00,61.63,62.37,61.55,61.55,65696.64902998235,37.0013,37.4456,36.9533,36.9533,65696.649
2006-03-29 09:35:00,61.55,61.73,61.55,61.64,21825.396825396823,36.9533,37.0614,36.9533,37.0073,21825.3968
2006-03-29 09:40:00,61.65,61.73,61.63,61.69,47619.04761904761,37.0134,37.0614,37.0013,37.0374,47619.0476
2006-03-29 09:45:00,61.7,61.72,61.61,61.64,76940.0352733686,37.0434,37.0554,36.9893,37.0073,76940.0353
2006-03-29 09:50:00,61.64,61.66,61.55,61.64,28108.465608465605,37.0073,37.0194,36.9533,37.0073,28108.4656
2006-03-29 09:55:00,61.56,61.56,61.42,61.48,27557.319223985887,36.9593,36.9593,36.8753,36.9113,27557.3192
2006-03-29 10:00:00,61.47,61.55,61.4,61.46,40564.37389770723,36.9053,36.9533,36.8633,36.8993,40564.3739
2006-03-29 10:05:00,61.48,61.5,61.46,61.47,25683.421516754846,36.9113,36.9233,36.8993,36.9053,25683.4215
2006-03-29 10:10:00,61.47,61.53,61.46,61.53,15873.015873015873,36.9053,36.9413,36.8993,36.9413,15873.0159
2006-03-29 10:15:00,61.53,61.55,61.4,61.4,66027.33686067018,36.9413,36.9533,36.8633,36.8633,66027.3369
2006-03-29 10:20:00,61.4,61.47,61.37,61.45,30202.821869488533,36.8633,36.9053,36.8452,36.8933,30202.8219
2006-03-29 10:25:00,61.45,61.49,61.42,61.45,10692.239858906523,36.8933,36.9173,36.8753,36.8933,10692.2399
2006-03-29 10:30:00,61.44,61.52,61.44,61.5,14770.723104056437,36.8873,36.9353,36.8873,36.9233,14770.7231
2006-03-29 10:35:00,61.49,61.49,61.41,61.44,11022.927689594357,36.9173,36.9173,36.8693,36.8873,11022.9277
2006-03-29 10:40:00,61.46,61.53,61.44,61.51,20833.33333333333,36.8993,36.9413,36.8873,36.9293,20833.3333
2006-03-29 10:45:00,61.51,61.54,61.34,61.38,20612.87477954145,36.9293,36.9473,36.8272,36.8512,20612.8748
2006-03-29 10:50:00,61.36,61.48,61.35,61.45,20171.95767195767,36.8392,36.9113,36.8332,36.8933,20171.9577
2006-03-29 10:55:00,61.45,61.46,61.42,61.46,16865.079365079364,36.8933,36.8993,36.8753,36.8993,16865.0794
2006-03-29 11:00:00,61.45,61.48,61.43,61.48,26124.338624338623,36.8933,36.9113,36.8813,36.9113,26124.3386
2006-03-29 11:05:00,61.48,61.66,61.47,61.64,33179.01234567901,36.9113,37.0194,36.9053,37.0073,33179.0123
2006-03-29 11:10:00,61.64,61.69,61.6,61.61,17305.996472663137,37.0073,37.0374,36.9833,36.9893,17305.9965
2006-03-29 11:15:00,61.61,61.64,61.59,61.63,12235.449735449734,36.9893,37.0073,36.9773,37.0013,12235.4497
2006-03-29 11:20:00,61.63,61.7,61.63,61.7,12235.449735449734,37.0013,37.0434,37.0013,37.0434,12235.4497
2006-03-29 11:25:00,61.7,61.74,61.69,61.73,6503.5273368606695,37.0434,37.0674,37.0374,37.0614,6503.5273
2006-03-29 11:30:00,61.75,61.85,61.74,61.82,16865.079365079364,37.0734,37.1334,37.0674,37.1154,16865.0794
2006-03-29 11:35:00,61.82,61.82,61.77,61.79,5401.234567901234,37.1154,37.1154,37.0854,37.0974,5401.2346
2006-03-29 11:40:00,61.79,61.87,61.78,61.86,11794.53262786596,37.0974,37.1454,37.0914,37.1394,11794.5326
2006-03-29 11:45:00,61.85,61.93,61.85,61.92,11022.927689594357,37.1334,37.1815,37.1334,37.1755,11022.9277
2006-03-29 11:50:00,61.92,61.98,61.92,61.94,10692.239858906523,37.1755,37.2115,37.1755,37.1875,10692.2399
2006-03-29 11:55:00,61.95,61.95,61.83,61.83,3086.4197530864194,37.1935,37.1935,37.1214,37.1214,3086.4198
2006-03-29 12:00:00,61.83,61.88,61.83,61.86,9810.405643738975,37.1214,37.1514,37.1214,37.1394,9810.4056
2006-03-29 12:05:00,61.86,61.9,61.83,61.87,9810.405643738975,37.1394,37.1634,37.1214,37.1454,9810.4056
2006-03-29 12:10:00,61.86,61.94,61.86,61.93,8487.654320987653,37.1394,37.1875,37.1394,37.1815,8487.6543
2006-03-29 12:15:00,61.93,61.96,61.89,61.94,9589.947089947089,37.1815,37.1995,37.1574,37.1875,9589.9471
2006-03-29 12:20:00,61.95,62.01,61.94,62.01,5401.234567901234,37.1935,37.2295,37.1875,37.2295,5401.2346
2006-03-29 12:25:00,62.01,62.03,61.99,62.02,9810.405643738975,37.2295,37.2415,37.2175,37.2355,9810.4056
2006-03-29 12:30:00,61.99,62.03,61.98,62.01,10361.552028218694,37.2175,37.2415,37.2115,37.2295,10361.552
2006-03-29 12:35:00,62.01,62.05,61.99,62.0,10471.781305114637,37.2295,37.2535,37.2175,37.2235,10471.7813
2006-03-29 12:40:00,61.96,62.03,61.96,62.03,6723.985890652557,37.1995,37.2415,37.1995,37.2415,6723.9859
2006-03-29 12:45:00,62.03,62.08,62.03,62.03,5401.234567901234,37.2415,37.2715,37.2415,37.2415,5401.2346
2006-03-29 12:50:00,62.03,62.06,62.03,62.03,4739.858906525573,37.2415,37.2595,37.2415,37.2415,4739.8589
2006-03-29 12:55:00,62.03,62.06,61.98,62.0,9810.405643738975,37.2415,37.2595,37.2115,37.2235,9810.4056
2006-03-29 13:00:00,62.0,62.04,61.98,62.03,12676.366843033507,37.2235,37.2475,37.2115,37.2415,12676.3668
2006-03-29 13:05:00,62.03,62.03,62.02,62.03,6283.068783068782,37.2415,37.2415,37.2355,37.2415,6283.0688
2006-03-29 13:10:00,62.03,62.07,62.03,62.06,7605.820105820105,37.2415,37.2655,37.2415,37.2595,7605.8201
2006-03-29 13:15:00,62.07,62.14,62.0,62.14,16975.308641975305,37.2655,37.3075,37.2235,37.3075,16975.3086
2006-03-29 13:20:00,62.15,62.24,62.14,62.23,13447.971781305114,37.3135,37.3676,37.3075,37.3616,13447.9718
2006-03-29 13:25:00,62.23,62.23,62.12,62.13,11133.156966490298,37.3616,37.3616,37.2955,37.3015,11133.157
2006-03-29 13:30:00,62.13,62.22,62.13,62.2,13337.742504409169,37.3015,37.3556,37.3015,37.3436,13337.7425
2006-03-29 13:35:00,62.2,62.2,62.08,62.16,15873.015873015873,37.3436,37.3436,37.2715,37.3195,15873.0159
2006-03-29 13:40:00,62.16,62.25,62.16,62.23,25683.421516754846,37.3195,37.3736,37.3195,37.3616,25683.4215
2006-03-29 13:45:00,62.24,62.24,62.17,62.19,10582.01058201058,37.3676,37.3676,37.3255,37.3376,10582.0106
2006-03-29 13:50:00,62.19,62.19,62.11,62.15,9810.405643738975,37.3376,37.3376,37.2895,37.3135,9810.4056
2006-03-29 13:55:00,62.15,62.15,62.08,62.08,2755.7319223985887,37.3135,37.3135,37.2715,37.2715,2755.7319
2006-03-29 14:00:00,62.08,62.09,62.02,62.04,34611.992945326274,37.2715,37.2775,37.2355,37.2475,34611.9929
2006-03-29 14:05:00,62.04,62.08,62.01,62.03,8708.112874779541,37.2475,37.2715,37.2295,37.2415,8708.1129
2006-03-29 14:10:00,62.04,62.13,62.03,62.1,9038.80070546737,37.2475,37.3015,37.2415,37.2835,9038.8007
2006-03-29 14:15:00,62.1,62.13,62.06,62.08,8046.737213403879,37.2835,37.3015,37.2595,37.2715,8046.7372
2006-03-29 14:20:00,62.08,62.08,62.04,62.07,7054.673721340388,37.2715,37.2715,37.2475,37.2655,7054.6737
2006-03-29 14:25:00,62.07,62.11,62.06,62.1,8487.654320987653,37.2655,37.2895,37.2595,37.2835,8487.6543
2006-03-29 14:30:00,62.1,62.17,62.1,62.16,5731.922398589065,37.2835,37.3255,37.2835,37.3195,5731.9224
2006-03-29 14:35:00,62.17,62.17,62.12,62.14,15101.410934744266,37.3255,37.3255,37.2955,37.3075,15101.4109
2006-03-29 14:40:00,62.14,62.18,62.14,62.18,6172.839506172839,37.3075,37.3316,37.3075,37.3316,6172.8395
2006-03-29 14:45:00,62.18,62.19,62.17,62.17,9149.029982363314,37.3316,37.3376,37.3255,37.3255,9149.03
2006-03-29 14:50:00,62.18,62.23,62.17,62.22,7605.820105820105,37.3316,37.3616,37.3255,37.3556,7605.8201
2006-03-29 14:55:00,62.22,62.29,62.22,62.25,14550.264550264548,37.3556,37.3976,37.3556,37.3736,14550.2646
2006-03-29 15:00:00,62.25,62.32,62.25,62.29,11684.303350970016,37.3736,37.4156,37.3736,37.3976,11684.3034
2006-03-29 15:05:00,62.26,62.36,62.26,62.32,11022.927689594357,37.3796,37.4396,37.3796,37.4156,11022.9277
2006-03-29 15:10:00,62.31,62.36,62.28,62.3,16424.162257495587,37.4096,37.4396,37.3916,37.4036,16424.1623
2006-03-29 15:15:00,62.32,62.38,62.29,62.36,10030.864197530864,37.4156,37.4516,37.3976,37.4396,10030.8642
2006-03-29 15:20:00,62.36,62.42,62.36,62.42,15321.869488536153,37.4396,37.4756,37.4396,37.4756,15321.8695
2006-03-29 15:25:00,62.42,62.46,62.42,62.44,39682.53968253968,37.4756,37.4997,37.4756,37.4876,39682.5397
2006-03-29 15:30:00,62.44,62.44,62.26,62.28,11353.615520282186,37.4876,37.4876,37.3796,37.3916,11353.6155
2006-03-29 15:35:00,62.29,62.32,62.25,62.32,29651.67548500881,37.3976,37.4156,37.3736,37.4156,29651.6755
2006-03-29 15:40:00,62.32,62.32,62.22,62.24,19290.123456790123,37.4156,37.4156,37.3556,37.3676,19290.1235
2006-03-29 15:45:00,62.23,62.26,62.2,62.26,24470.89947089947,37.3616,37.3796,37.3436,37.3796,24470.8995
2006-03-29 15:50:00,62.24,62.27,62.23,62.24,11133.156966490298,37.3676,37.3856,37.3616,37.3676,11133.157
2006-03-29 15:55:00,62.25,62.27,62.24,62.24,28880.07054673721,37.3736,37.3856,37.3676,37.3676,28880.0705
2006-03-30 09:30:00,62.13,62.13,61.96,62.02,37477.95414462081,37.3015,37.3015,37.1995,37.2355,37477.9541
2006-03-30 09:35:00,62.02,62.07,61.96,62.07,14770.723104056437,37.2355,37.2655,37.1995,37.2655,14770.7231
2006-03-30 09:40:00,62.02,62.16,61.84,61.84,37147.266313932974,37.2355,37.3195,37.1274,37.1274,37147.2663
2006-03-30 09:45:00,61.84,61.92,61.79,61.83,33840.38800705467,37.1274,37.1755,37.0974,37.1214,33840.388
2006-03-30 09:50:00,61.83,62.18,61.73,62.09,24360.670194003524,37.1214,37.3316,37.0614,37.2775,24360.6702
2006-03-30 09:55:00,62.13,62.13,61.93,62.03,11904.761904761905,37.3015,37.3015,37.1815,37.2415,11904.7619
2006-03-30 10:00:00,62.03,62.06,61.96,61.97,12235.449735449734,37.2415,37.2595,37.1995,37.2055,12235.4497
2006-03-30 10:05:00,61.94,62.11,61.89,62.01,18518.518518518515,37.1875,37.2895,37.1574,37.2295,18518.5185
2006-03-30 10:10:00,61.97,62.06,61.94,61.95,18187.830687830687,37.2055,37.2595,37.1875,37.1935,18187.8307
2006-03-30 10:15:00,61.95,62.09,61.9,62.02,19731.040564373896,37.1935,37.2775,37.1634,37.2355,19731.0406
2006-03-30 10:20:00,62.03,62.07,61.97,62.07,13778.659611992944,37.2415,37.2655,37.2055,37.2655,13778.6596
2006-03-30 10:25:00,62.13,62.21,62.02,62.03,16424.162257495587,37.3015,37.3496,37.2355,37.2415,16424.1623
2006-03-30 10:30:00,62.03,62.21,62.03,62.21,18298.059964726628,37.2415,37.3496,37.2415,37.3496,18298.06
2006-03-30 10:35:00,62.21,62.23,62.03,62.06,13668.430335097,37.3496,37.3616,37.2415,37.2595,13668.4303
2006-03-30 10:40:00,62.07,62.13,62.06,62.13,42768.9594356261,37.2655,37.3015,37.2595,37.3015,42768.9594
2006-03-30 10:45:00,62.13,62.14,62.05,62.13,101741.6225749559,37.3015,37.3075,37.2535,37.3015,101741.6226
2006-03-30 10:50:00,62.14,62.14,62.06,62.07,7495.5908289241615,37.3075,37.3075,37.2595,37.2655,7495.5908
2006-03-30 10:55:00,62.05,62.1,61.92,61.94,16093.474426807756,37.2535,37.2835,37.1755,37.1875,16093.4744
2006-03-30 11:00:00,61.98,62.03,61.94,61.95,11022.927689594357,37.2115,37.2415,37.1875,37.1935,11022.9277
2006-03-30 11:05:00,61.93,61.95,61.81,61.83,10141.093474426809,37.1815,37.1935,37.1094,37.1214,10141.0935
2006-03-30 11:10:00,61.85,61.85,61.69,61.77,16975.308641975305,37.1334,37.1334,37.0374,37.0854,16975.3086
2006-03-30 11:15:00,61.75,61.78,61.69,61.69,11904.761904761905,37.0734,37.0914,37.0374,37.0374,11904.7619
2006-03-30 11:20:00,61.67,61.7,61.62,61.69,34832.451499118164,37.0254,37.0434,36.9953,37.0374,34832.4515
2006-03-30 11:25:00,61.69,61.81,61.69,61.77,15101.410934744266,37.0374,37.1094,37.0374,37.0854,15101.4109
2006-03-30 11:30:00,61.78,61.81,61.76,61.81,4078.483245149912,37.0914,37.1094,37.0794,37.1094,4078.4832
2006-03-30 11:35:00,61.81,61.83,61.77,61.78,12014.991181657848,37.1094,37.1214,37.0854,37.0914,12014.9912
2006-03-30 11:40:00,61.78,61.83,61.78,61.82,8267.195767195766,37.0914,37.1214,37.0914,37.1154,8267.1958
2006-03-30 11:45:00,61.81,61.9,61.78,61.78,17305.996472663137,37.1094,37.1634,37.0914,37.0914,17305.9965
2006-03-30 11:50:00,61.78,61.83,61.76,61.8,7495.5908289241615,37.0914,37.1214,37.0794,37.1034,7495.5908
2006-03-30 11:55:00,61.81,61.81,61.77,61.8,9700.176366843032,37.1094,37.1094,37.0854,37.1034,9700.1764
2006-03-30 12:00:00,61.8,61.86,61.79,61.79,9810.405643738975,37.1034,37.1394,37.0974,37.0974,9810.4056
2006-03-30 12:05:00,61.82,61.87,61.77,61.8,7495.5908289241615,37.1154,37.1454,37.0854,37.1034,7495.5908
2006-03-30 12:10:00,61.83,61.83,61.79,61.79,4960.317460317459,37.1214,37.1214,37.0974,37.0974,4960.3175
2006-03-30 12:15:00,61.8,61.81,61.76,61.81,4850.088183421516,37.1034,37.1094,37.0794,37.1094,4850.0882
2006-03-30 12:20:00,61.81,61.88,61.79,61.83,3306.8783068783064,37.1094,37.1514,37.0974,37.1214,3306.8783
2006-03-30 12:25:00,61.86,61.93,61.86,61.92,4960.317460317459,37.1394,37.1815,37.1394,37.1755,4960.3175
2006-03-30 12:30:00,61.91,61.93,61.87,61.92,8708.112874779541,37.1694,37.1815,37.1454,37.1755,8708.1129
2006-03-30 12:35:00,61.92,61.93,61.8,61.8,9479.717813051146,37.1755,37.1815,37.1034,37.1034,9479.7178
2006-03-30 12:40:00,61.8,61.89,61.79,61.81,5842.151675485008,37.1034,37.1574,37.0974,37.1094,5842.1517
2006-03-30 12:45:00,61.79,61.88,61.78,61.86,13999.11816578483,37.0974,37.1514,37.0914,37.1394,13999.1182
2006-03-30 12:50:00,61.85,61.86,61.74,61.83,10141.093474426809,37.1334,37.1394,37.0674,37.1214,10141.0935
2006-03-30 12:55:00,61.83,61.89,61.82,61.86,18738.977072310405,37.1214,37.1574,37.1154,37.1394,18738.9771
2006-03-30 13:00:00,61.83,61.85,61.75,61.83,20502.6455026455,37.1214,37.1334,37.0734,37.1214,20502.6455
2006-03-30 13:05:00,61.83,61.85,61.76,61.8,11684.303350970016,37.1214,37.1334,37.0794,37.1034,11684.3034
2006-03-30 13:10:00,61.81,61.81,61.7,61.73,19731.040564373896,37.1094,37.1094,37.0434,37.0614,19731.0406
2006-03-30 13:15:00,61.73,61.74,61.72,61.73,3527.336860670194,37.0614,37.0674,37.0554,37.0614,3527.3369
2006-03-30 13:20:00,61.74,61.85,61.74,61.82,7164.902998236331,37.0674,37.1334,37.0674,37.1154,7164.903
2006-03-30 13:25:00,61.83,61.83,61.79,61.8,6393.298059964726,37.1214,37.1214,37.0974,37.1034,6393.2981
2006-03-30 13:30:00,61.79,61.79,61.69,61.7,41005.291005291,37.0974,37.0974,37.0374,37.0434,41005.291
2006-03-30 13:35:00,61.71,61.74,61.69,61.72,10471.781305114637,37.0494,37.0674,37.0374,37.0554,10471.7813
2006-03-30 13:40:00,61.73,61.76,61.69,61.76,8928.571428571428,37.0614,37.0794,37.0374,37.0794,8928.5714
2006-03-30 13:45:00,61.77,61.8,61.75,61.75,5180.776014109347,37.0854,37.1034,37.0734,37.0734,5180.776
2006-03-30 13:50:00,61.75,61.76,61.72,61.73,10582.01058201058,37.0734,37.0794,37.0554,37.0614,10582.0106
2006-03-30 13:55:00,61.73,61.78,61.7,61.7,8156.966490299823,37.0614,37.0914,37.0434,37.0434,8156.9665
2006-03-30 14:00:00,61.73,61.91,61.71,61.86,16203.703703703704,37.0614,37.1694,37.0494,37.1394,16203.7037
2006-03-30 14:05:00,61.85,61.87,61.78,61.81,10692.239858906523,37.1334,37.1454,37.0914,37.1094,10692.2399
2006-03-30 14:10:00,61.8,61.82,61.75,61.79,11133.156966490298,37.1034,37.1154,37.0734,37.0974,11133.157
2006-03-30 14:15:00,61.79,61.83,61.78,61.8,10030.864197530864,37.0974,37.1214,37.0914,37.1034,10030.8642
2006-03-30 14:20:00,61.79,61.79,61.73,61.75,11243.38624338624,37.0974,37.0974,37.0614,37.0734,11243.3862
2006-03-30 14:25:00,61.73,61.77,61.73,61.76,10582.01058201058,37.0614,37.0854,37.0614,37.0794,10582.0106
2006-03-30 14:30:00,61.76,61.81,61.75,61.8,14219.576719576718,37.0794,37.1094,37.0734,37.1034,14219.5767
2006-03-30 14:35:00,61.8,61.81,61.76,61.8,17636.68430335097,37.1034,37.1094,37.0794,37.1034,17636.6843
2006-03-30 14:40:00,61.8,61.83,61.76,61.83,14219.576719576718,37.1034,37.1214,37.0794,37.1214,14219.5767
2006-03-30 14:45:00,61.82,61.86,61.82,61.85,12676.366843033507,37.1154,37.1394,37.1154,37.1334,12676.3668
2006-03-30 14:50:00,61.86,61.86,61.76,61.77,19069.66490299824,37.1394,37.1394,37.0794,37.0854,19069.6649
2006-03-30 14:55:00,61.77,61.83,61.77,61.8,18518.518518518515,37.0854,37.1214,37.0854,37.1034,18518.5185
2006-03-30 15:00:00,61.77,61.81,61.77,61.78,20061.728395061727,37.0854,37.1094,37.0854,37.0914,20061.7284
2006-03-30 15:05:00,61.79,61.84,61.78,61.8,23368.60670194004,37.0974,37.1274,37.0914,37.1034,23368.6067
2006-03-30 15:10:00,61.81,61.85,61.79,61.79,9038.80070546737,37.1094,37.1334,37.0974,37.0974,9038.8007
2006-03-30 15:15:00,61.8,61.83,61.79,61.83,7385.361552028218,37.1034,37.1214,37.0974,37.1214,7385.3616
2006-03-30 15:20:00,61.83,61.91,61.83,61.87,10471.781305114637,37.1214,37.1694,37.1214,37.1454,10471.7813
2006-03-30 15:25:00,61.88,61.94,61.88,61.93,23478.835978835978,37.1514,37.1875,37.1514,37.1815,23478.836
2006-03-30 15:30:00,61.94,62.03,61.94,62.02,41446.20811287477,37.1875,37.2415,37.1875,37.2355,41446.2081
2006-03-30 15:35:00,62.02,62.03,62.01,62.02,26014.10934744268,37.2355,37.2415,37.2295,37.2355,26014.1093
2006-03-30 15:40:00,62.01,62.01,61.95,61.97,25352.73368606701,37.2295,37.2295,37.1935,37.2055,25352.7337
2006-03-30 15:45:00,61.97,61.97,61.88,61.88,16203.703703703704,37.2055,37.2055,37.1514,37.1514,16203.7037
2006-03-30 15:50:00,61.87,61.89,61.83,61.83,28659.611992945323,37.1454,37.1574,37.1214,37.1214,28659.612
2006-03-30 15:55:00,61.84,61.87,61.79,61.85,58421.51675485008,37.1274,37.1454,37.0974,37.1334,58421.5168
2006-03-31 09:30:00,62.01,62.31,62.01,62.31,32407.407407407405,37.2295,37.4096,37.2295,37.4096,32407.4074
2006-03-31 09:35:00,62.32,62.33,62.19,62.19,19400.352733686064,37.4156,37.4216,37.3376,37.3376,19400.3527
2006-03-31 09:40:00,62.2,62.22,62.14,62.21,16093.474426807756,37.3436,37.3556,37.3075,37.3496,16093.4744
2006-03-31 09:45:00,62.22,62.23,62.11,62.13,24470.89947089947,37.3556,37.3616,37.2895,37.3015,24470.8995
2006-03-31 09:50:00,62.13,62.31,62.13,62.3,39792.76895943562,37.3015,37.4096,37.3015,37.4036,39792.769
2006-03-31 09:55:00,62.31,62.5,62.31,62.47,41005.291005291,37.4096,37.5237,37.4096,37.5057,41005.291
2006-03-31 10:00:00,62.47,62.47,62.38,62.39,70546.73721340387,37.5057,37.5057,37.4516,37.4576,70546.7372
2006-03-31 10:05:00,62.39,62.39,62.26,62.29,7936.507936507935,37.4576,37.4576,37.3796,37.3976,7936.5079
2006-03-31 10:10:00,62.31,62.5,62.3,62.46,20061.728395061727,37.4096,37.5237,37.4036,37.4997,20061.7284
2006-03-31 10:15:00,62.45,62.5,62.39,62.48,12455.90828924162,37.4937,37.5237,37.4576,37.5117,12455.9083
2006-03-31 10:20:00,62.5,62.51,62.44,62.45,13888.888888888889,37.5237,37.5297,37.4876,37.4937,13888.8889
2006-03-31 10:25:00,62.48,62.48,62.37,62.37,9038.80070546737,37.5117,37.5117,37.4456,37.4456,9038.8007
2006-03-31 10:30:00,62.39,62.47,62.36,62.47,14660.493827160491,37.4576,37.5057,37.4396,37.5057,14660.4938
2006-03-31 10:35:00,62.49,62.52,62.43,62.52,7716.049382716048,37.5177,37.5357,37.4816,37.5357,7716.0494
2006-03-31 10:40:00,62.55,62.56,62.42,62.43,18077.60141093474,37.5537,37.5597,37.4756,37.4816,18077.6014
2006-03-31 10:45:00,62.46,62.51,62.43,62.49,3747.7954144620808,37.4997,37.5297,37.4816,37.5177,3747.7954
2006-03-31 10:50:00,62.51,62.57,62.5,62.5,10141.093474426809,37.5297,37.5657,37.5237,37.5237,10141.0935
2006-03-31 10:55:00,62.51,62.55,62.43,62.53,9149.029982363314,37.5297,37.5537,37.4816,37.5417,9149.03
2006-03-31 11:00:00,62.49,62.49,62.34,62.39,9259.259259259255,37.5177,37.5177,37.4276,37.4576,9259.2593
2006-03-31 11:05:00,62.4,62.42,62.34,62.36,3086.4197530864194,37.4636,37.4756,37.4276,37.4396,3086.4198
2006-03-31 11:10:00,62.39,62.43,62.36,62.43,3968.253968253968,37.4576,37.4816,37.4396,37.4816,3968.254
2006-03-31 11:15:00,62.43,62.48,62.39,62.48,5291.00529100529,37.4816,37.5117,37.4576,37.5117,5291.0053
2006-03-31 11:20:00,62.46,62.5,62.44,62.48,6283.068783068782,37.4997,37.5237,37.4876,37.5117,6283.0688
2006-03-31 11:25:00,62.45,62.45,62.33,62.33,6834.2151675485,37.4937,37.4937,37.4216,37.4216,6834.2152
2006-03-31 11:30:00,62.34,62.37,62.25,62.29,5180.776014109347,37.4276,37.4456,37.3736,37.3976,5180.776
2006-03-31 11:35:00,62.29,62.34,62.25,62.33,2645.502645502645,37.3976,37.4276,37.3736,37.4216,2645.5026
2006-03-31 11:40:00,62.34,62.42,62.34,62.42,4629.629629629629,37.4276,37.4756,37.4276,37.4756,4629.6296
2006-03-31 11:45:00,62.42,62.56,62.42,62.56,7164.902998236331,37.4756,37.5597,37.4756,37.5597,7164.903
2006-03-31 11:50:00,62.56,62.57,62.51,62.52,5731.922398589065,37.5597,37.5657,37.5297,37.5357,5731.9224
2006-03-31 11:55:00,62.53,62.67,62.53,62.61,13337.742504409169,37.5417,37.6257,37.5417,37.5897,13337.7425
2006-03-31 12:00:00,62.6,62.63,62.54,62.57,21715.16754850088,37.5837,37.6017,37.5477,37.5657,21715.1675
2006-03-31 12:05:00,62.59,62.59,62.51,62.51,11353.615520282186,37.5777,37.5777,37.5297,37.5297,11353.6155
2006-03-31 12:10:00,62.52,62.54,62.5,62.52,5511.463844797177,37.5357,37.5477,37.5237,37.5357,5511.4638
2006-03-31 12:15:00,62.52,62.57,62.52,62.55,4519.400352733685,37.5357,37.5657,37.5357,37.5537,4519.4004
2006-03-31 12:20:00,62.51,62.54,62.51,62.54,2755.7319223985887,37.5297,37.5477,37.5297,37.5477,2755.7319
2006-03-31 12:25:00,62.55,62.61,62.48,62.55,12125.220458553791,37.5537,37.5897,37.5117,37.5537,12125.2205
2006-03-31 12:30:00,62.54,62.58,62.51,62.58,5731.922398589065,37.5477,37.5717,37.5297,37.5717,5731.9224
2006-03-31 12:35:00,62.52,62.58,62.52,62.53,3196.649029982363,37.5357,37.5717,37.5357,37.5417,3196.649
2006-03-31 12:40:00,62.52,62.55,62.44,62.5,5511.463844797177,37.5357,37.5537,37.4876,37.5237,5511.4638
2006-03-31 12:45:00,62.46,62.5,62.4,62.42,3858.024691358024,37.4997,37.5237,37.4636,37.4756,3858.0247
2006-03-31 12:50:00,62.47,62.48,62.39,62.48,6613.756613756613,37.5057,37.5117,37.4576,37.5117,6613.7566
2006-03-31 12:55:00,62.49,62.55,62.43,62.48,7605.820105820105,37.5177,37.5537,37.4816,37.5117,7605.8201
2006-03-31 13:00:00,62.48,62.52,62.48,62.52,11353.615520282186,37.5117,37.5357,37.5117,37.5357,11353.6155
2006-03-31 13:05:00,62.52,62.52,62.49,62.5,7385.361552028218,37.5357,37.5357,37.5177,37.5237,7385.3616
2006-03-31 13:10:00,62.49,62.53,62.49,62.53,6944.444444444443,37.5177,37.5417,37.5177,37.5417,6944.4444
2006-03-31 13:15:00,62.52,62.52,62.49,62.51,12455.90828924162,37.5357,37.5357,37.5177,37.5297,12455.9083
2006-03-31 13:20:00,62.52,62.54,62.43,62.44,8597.883597883598,37.5357,37.5477,37.4816,37.4876,8597.8836
2006-03-31 13:25:00,62.44,62.44,62.3,62.35,6393.298059964726,37.4876,37.4876,37.4036,37.4336,6393.2981
2006-03-31 13:30:00,62.32,62.34,62.28,62.28,12896.825396825396,37.4156,37.4276,37.3916,37.3916,12896.8254
2006-03-31 13:35:00,62.3,62.32,62.28,62.3,4298.941798941799,37.4036,37.4156,37.3916,37.4036,4298.9418
2006-03-31 13:40:00,62.32,62.34,62.24,62.25,8487.654320987653,37.4156,37.4276,37.3676,37.3736,8487.6543
2006-03-31 13:45:00,62.23,62.23,62.19,62.22,12235.449735449734,37.3616,37.3616,37.3376,37.3556,12235.4497
2006-03-31 13:50:00,62.21,62.22,62.16,62.18,8046.737213403879,37.3496,37.3556,37.3195,37.3316,8046.7372
2006-03-31 13:55:00,62.18,62.21,62.17,62.17,6834.2151675485,37.3316,37.3496,37.3255,37.3255,6834.2152
2006-03-31 14:00:00,62.18,62.2,62.1,62.13,16313.932980599646,37.3316,37.3436,37.2835,37.3015,16313.933
2006-03-31 14:05:00,62.11,62.14,62.1,62.14,7936.507936507935,37.2895,37.3075,37.2835,37.3075,7936.5079
2006-03-31 14:10:00,62.13,62.22,62.13,62.22,8046.737213403879,37.3015,37.3556,37.3015,37.3556,8046.7372
2006-03-31 14:15:00,62.22,62.29,62.22,62.28,50595.23809523809,37.3556,37.3976,37.3556,37.3916,50595.2381
2006-03-31 14:20:00,62.29,62.32,62.22,62.23,17526.455026455023,37.3976,37.4156,37.3556,37.3616,17526.455
2006-03-31 14:25:00,62.23,62.27,62.22,62.23,19620.81128747795,37.3616,37.3856,37.3556,37.3616,19620.8113
2006-03-31 14:30:00,62.23,62.3,62.21,62.22,19620.81128747795,37.3616,37.4036,37.3496,37.3556,19620.8113
2006-03-31 14:35:00,62.25,62.26,62.21,62.24,15542.32804232804,37.3736,37.3796,37.3496,37.3676,15542.328
2006-03-31 14:40:00,62.23,62.27,62.23,62.23,17085.53791887125,37.3616,37.3856,37.3616,37.3616,17085.5379
2006-03-31 14:45:00,62.23,62.28,62.23,62.25,18738.977072310405,37.3616,37.3916,37.3616,37.3736,18738.9771
2006-03-31 14:50:00,62.26,62.42,62.26,62.36,19841.26984126984,37.3796,37.4756,37.3796,37.4396,19841.2698
2006-03-31 14:55:00,62.36,62.38,62.3,62.3,11574.074074074071,37.4396,37.4516,37.4036,37.4036,11574.0741
2006-03-31 15:00:00,62.32,62.35,62.27,62.27,9700.176366843032,37.4156,37.4336,37.3856,37.3856,9700.1764
2006-03-31 15:05:00,62.25,62.27,62.18,62.18,23258.377425044087,37.3736,37.3856,37.3316,37.3316,23258.3774
2006-03-31 15:10:00,62.17,62.27,62.12,62.27,26234.567901234564,37.3255,37.3856,37.2955,37.3856,26234.5679
2006-03-31 15:15:00,62.27,62.3,62.19,62.2,28439.15343915344,37.3856,37.4036,37.3376,37.3436,28439.1534
2006-03-31 15:20:00,62.2,62.22,62.14,62.14,33068.783068783065,37.3436,37.3556,37.3075,37.3075,33068.7831
2006-03-31 15:25:00,62.15,62.19,62.13,62.14,28108.465608465605,37.3135,37.3376,37.3015,37.3075,28108.4656
2006-03-31 15:30:00,62.13,62.14,62.1,62.12,20723.104056437387,37.3015,37.3075,37.2835,37.2955,20723.1041
2006-03-31 15:35:00,62.12,62.14,62.09,62.1,31415.34391534391,37.2955,37.3075,37.2775,37.2835,31415.3439
2006-03-31 15:40:00,62.11,62.11,61.93,61.93,34942.6807760141,37.2895,37.2895,37.1815,37.1815,34942.6808
2006-03-31 15:45:00,61.94,61.97,61.89,61.91,25352.73368606701,37.1875,37.2055,37.1574,37.1694,25352.7337
2006-03-31 15:50:00,61.89,62.03,61.87,62.0,33179.01234567901,37.1574,37.2415,37.1454,37.2235,33179.0123
2006-03-31 15:55:00,62.0,62.0,61.96,61.97,56988.53615520282,37.2235,37.2235,37.1995,37.2055,56988.5362
2006-04-03 09:30:00,62.18,62.34,62.07,62.07,55776.01410934744,37.3316,37.4276,37.2655,37.2655,55776.0141
2006-04-03 09:35:00,62.07,62.15,61.98,61.99,24911.81657848324,37.2655,37.3135,37.2115,37.2175,24911.8166
2006-04-03 09:40:00,62.0,62.06,61.93,62.03,31635.8024691358,37.2235,37.2595,37.1815,37.2415,31635.8025
2006-04-03 09:45:00,62.01,62.01,61.87,61.92,37808.64197530864,37.2295,37.2295,37.1454,37.1755,37808.642
2006-04-03 09:50:00,61.91,61.96,61.91,61.96,18187.830687830687,37.1694,37.1995,37.1694,37.1995,18187.8307
2006-04-03 09:55:00,61.96,61.97,61.94,61.95,24801.5873015873,37.1995,37.2055,37.1875,37.1935,24801.5873
2006-04-03 10:00:00,61.95,61.96,61.84,61.95,40343.91534391534,37.1935,37.1995,37.1274,37.1935,40343.9153
2006-04-03 10:05:00,61.96,61.96,61.93,61.93,22266.3139329806,37.1995,37.1995,37.1815,37.1815,22266.3139
2006-04-03 10:10:00,61.93,61.94,61.88,61.9,19290.123456790123,37.1815,37.1875,37.1514,37.1634,19290.1235
2006-04-03 10:15:00,61.92,61.96,61.92,61.96,19290.123456790123,37.1755,37.1995,37.1755,37.1995,19290.1235
2006-04-03 10:20:00,61.96,61.97,61.93,61.93,25132.27513227513,37.1995,37.2055,37.1815,37.1815,25132.2751
2006-04-03 10:25:00,61.93,62.03,61.93,62.03,18738.977072310405,37.1815,37.2415,37.1815,37.2415,18738.9771
2006-04-03 10:30:00,62.03,62.11,62.03,62.06,42768.9594356261,37.2415,37.2895,37.2415,37.2595,42768.9594
2006-04-03 10:35:00,62.05,62.07,62.03,62.03,25242.50440917108,37.2535,37.2655,37.2415,37.2415,25242.5044
2006-04-03 10:40:00,62.02,62.03,61.98,62.02,19290.123456790123,37.2355,37.2415,37.2115,37.2355,19290.1235
2006-04-03 10:45:00,62.02,62.08,62.0,62.0,20502.6455026455,37.2355,37.2715,37.2235,37.2235,20502.6455
2006-04-03 10:50:00,61.99,61.99,61.94,61.97,27888.00705467372,37.2175,37.2175,37.1875,37.2055,27888.0071
2006-04-03 10:55:00,61.96,61.97,61.94,61.96,13668.430335097,37.1995,37.2055,37.1875,37.1995,13668.4303
2006-04-03 11:00:00,61.96,62.0,61.93,61.93,12345.679012345678,37.1995,37.2235,37.1815,37.1815,12345.679
2006-04-03 11:05:00,61.93,61.97,61.93,61.97,22266.3139329806,37.1815,37.2055,37.1815,37.2055,22266.3139
2006-04-03 11:10:00,61.96,61.96,61.94,61.94,6613.756613756613,37.1995,37.1995,37.1875,37.1875,6613.7566
2006-04-03 11:15:00,61.94,61.95,61.94,61.95,6613.756613756613,37.1875,37.1935,37.1875,37.1935,6613.7566
2006-04-03 11:20:00,61.95,61.96,61.93,61.93,16644.620811287477,37.1935,37.1995,37.1815,37.1815,16644.6208
2006-04-03 11:25:00,61.94,61.96,61.93,61.93,18408.289241622573,37.1875,37.1995,37.1815,37.1815,18408.2892
2006-04-03 11:30:00,61.93,61.93,61.92,61.92,8487.654320987653,37.1815,37.1815,37.1755,37.1755,8487.6543
2006-04-03 11:35:00,61.91,61.91,61.89,61.89,18408.289241622573,37.1694,37.1694,37.1574,37.1574,18408.2892
2006-04-03 11:40:00,61.9,61.93,61.89,61.93,16754.85008818342,37.1634,37.1815,37.1574,37.1815,16754.8501
2006-04-03 11:45:00,61.93,61.98,61.91,61.94,18518.518518518515,37.1815,37.2115,37.1694,37.1875,18518.5185
2006-04-03 11:50:00,61.94,62.05,61.94,62.03,16424.162257495587,37.1875,37.2535,37.1875,37.2415,16424.1623
2006-04-03 11:55:00,62.03,62.03,62.0,62.01,9259.259259259255,37.2415,37.2415,37.2235,37.2295,9259.2593
2006-04-03 12:00:00,61.99,61.99,61.97,61.99,63822.75132275131,37.2175,37.2175,37.2055,37.2175,63822.7513
2006-04-03 12:05:00,62.0,62.0,61.98,61.99,13007.05467372134,37.2235,37.2235,37.2115,37.2175,13007.0547
2006-04-03 12:10:00,61.98,61.99,61.95,61.95,13558.201058201055,37.2115,37.2175,37.1935,37.1935,13558.2011
2006-04-03 12:15:00,61.96,61.96,61.94,61.96,7936.507936507935,37.1995,37.1995,37.1875,37.1995,7936.5079
2006-04-03 12:20:00,61.95,61.97,61.95,61.96,15211.64021164021,37.1935,37.2055,37.1935,37.1995,15211.6402
2006-04-03 12:25:00,61.96,61.96,61.94,61.94,27116.402116402114,37.1995,37.1995,37.1875,37.1875,27116.4021
2006-04-03 12:30:00,61.94,61.95,61.94,61.94,2314.8148148148143,37.1875,37.1935,37.1875,37.1875,2314.8148
2006-04-03 12:35:00,61.94,61.99,61.93,61.98,39351.85185185185,37.1875,37.2175,37.1815,37.2115,39351.8519
2006-04-03 12:40:00,61.99,61.99,61.93,61.94,9479.717813051146,37.2175,37.2175,37.1815,37.1875,9479.7178
2006-04-03 12:45:00,61.95,61.96,61.94,61.95,3858.024691358024,37.1935,37.1995,37.1875,37.1935,3858.0247
2006-04-03 12:50:00,61.96,62.03,61.96,62.03,14329.805996472662,37.1995,37.2415,37.1995,37.2415,14329.806
2006-04-03 12:55:00,62.03,62.07,62.02,62.06,5731.922398589065,37.2415,37.2655,37.2355,37.2595,5731.9224
2006-04-03 13:00:00,62.05,62.06,62.02,62.03,12125.220458553791,37.2535,37.2595,37.2355,37.2415,12125.2205
2006-04-03 13:05:00,62.02,62.02,61.99,62.0,5070.546737213404,37.2355,37.2355,37.2175,37.2235,5070.5467
2006-04-03 13:10:00,62.0,62.0,61.93,61.96,7275.132275132274,37.2235,37.2235,37.1815,37.1995,7275.1323
2006-04-03 13:15:00,61.96,61.98,61.95,61.95,5952.380952380951,37.1995,37.2115,37.1935,37.1935,5952.381
2006-04-03 13:20:00,61.95,61.96,61.94,61.96,2094.356261022928,37.1935,37.1995,37.1875,37.1995,2094.3563
2006-04-03 13:25:00,61.96,62.01,61.96,62.0,15321.869488536153,37.1995,37.2295,37.1995,37.2235,15321.8695
2006-04-03 13:30:00,62.0,62.02,61.99,62.02,11022.927689594357,37.2235,37.2355,37.2175,37.2355,11022.9277
2006-04-03 13:35:00,62.02,62.03,62.01,62.02,13227.513227513226,37.2355,37.2415,37.2295,37.2355,13227.5132
2006-04-03 13:40:00,62.02,62.02,62.0,62.01,6062.610229276896,37.2355,37.2355,37.2235,37.2295,6062.6102
2006-04-03 13:45:00,62.01,62.01,61.98,61.98,6834.2151675485,37.2295,37.2295,37.2115,37.2115,6834.2152
2006-04-03 13:50:00,61.98,62.04,61.96,62.04,21604.938271604937,37.2115,37.2475,37.1995,37.2475,21604.9383
2006-04-03 13:55:00,62.04,62.04,62.0,62.01,3858.024691358024,37.2475,37.2475,37.2235,37.2295,3858.0247
2006-04-03 14:00:00,62.01,62.04,62.01,62.03,14219.576719576718,37.2295,37.2475,37.2295,37.2415,14219.5767
2006-04-03 14:05:00,62.03,62.03,61.99,62.0,10582.01058201058,37.2415,37.2415,37.2175,37.2235,10582.0106
2006-04-03 14:10:00,61.99,62.03,61.98,62.01,20392.416225749555,37.2175,37.2415,37.2115,37.2295,20392.4162
2006-04-03 14:15:00,62.01,62.02,61.98,62.02,27777.777777777774,37.2295,37.2355,37.2115,37.2355,27777.7778
2006-04-03 14:20:00,62.02,62.07,62.01,62.03,15983.245149911814,37.2355,37.2655,37.2295,37.2415,15983.2451
2006-04-03 14:25:00,62.03,62.03,61.99,62.02,11133.156966490298,37.2415,37.2415,37.2175,37.2355,11133.157
2006-04-03 14:30:00,62.01,62.04,62.0,62.01,20723.104056437387,37.2295,37.2475,37.2235,37.2295,20723.1041
2006-04-03 14:35:00,62.01,62.03,61.96,61.97,13668.430335097,37.2295,37.2415,37.1995,37.2055,13668.4303
2006-04-03 14:40:00,61.95,61.95,61.91,61.92,8156.966490299823,37.1935,37.1935,37.1694,37.1755,8156.9665
2006-04-03 14:45:00,61.92,61.94,61.91,61.93,22486.772486772483,37.1755,37.1875,37.1694,37.1815,22486.7725
2006-04-03 14:50:00,61.93,61.95,61.91,61.94,25022.045855379187,37.1815,37.1935,37.1694,37.1875,25022.0459
2006-04-03 14:55:00,61.95,61.95,61.86,61.86,9810.405643738975,37.1935,37.1935,37.1394,37.1394,9810.4056
2006-04-03 15:00:00,61.87,61.91,61.83,61.91,20723.104056437387,37.1454,37.1694,37.1214,37.1694,20723.1041
2006-04-03 15:05:00,61.91,61.95,61.88,61.95,24250.440917107582,37.1694,37.1935,37.1514,37.1935,24250.4409
2006-04-03 15:10:00,61.94,61.95,61.91,61.92,11904.761904761905,37.1875,37.1935,37.1694,37.1755,11904.7619
2006-04-03 15:15:00,61.92,62.0,61.9,61.99,24691.358024691355,37.1755,37.2235,37.1634,37.2175,24691.358
2006-04-03 15:20:00,61.99,61.99,61.9,61.91,7716.049382716048,37.2175,37.2175,37.1634,37.1694,7716.0494
2006-04-03 15:25:00,61.92,61.93,61.9,61.91,18738.977072310405,37.1755,37.1815,37.1634,37.1694,18738.9771
2006-04-03 15:30:00,61.9,61.93,61.87,61.9,34060.84656084656,37.1634,37.1815,37.1454,37.1634,34060.8466
2006-04-03 15:35:00,61.9,61.9,61.82,61.85,43761.02292768959,37.1634,37.1634,37.1154,37.1334,43761.0229
2006-04-03 15:40:00,61.86,61.86,61.81,61.82,34501.76366843033,37.1394,37.1394,37.1094,37.1154,34501.7637
2006-04-03 15:45:00,61.81,61.82,61.65,61.73,36596.119929453256,37.1094,37.1154,37.0134,37.0614,36596.1199
2006-04-03 15:50:00,61.73,61.77,61.71,61.71,30313.05114638448,37.0614,37.0854,37.0494,37.0494,30313.0511
2006-04-03 15:55:00,61.72,61.73,61.7,61.71,32738.09523809524,37.0554,37.0614,37.0434,37.0494,32738.0952
2006-04-04 09:30:00,61.73,61.83,61.64,61.69,22927.68959435626,37.0614,37.1214,37.0073,37.0374,22927.6896
2006-04-04 09:35:00,61.69,61.73,61.64,61.67,11684.303350970016,37.0374,37.0614,37.0073,37.0254,11684.3034
2006-04-04 09:40:00,61.67,61.68,61.6,61.64,14440.035273368603,37.0254,37.0314,36.9833,37.0073,14440.0353
2006-04-04 09:45:00,61.64,61.66,61.6,61.62,55114.638447971774,37.0073,37.0194,36.9833,36.9953,55114.6384
2006-04-04 09:50:00,61.61,61.72,61.61,61.71,39351.85185185185,36.9893,37.0554,36.9893,37.0494,39351.8519
2006-04-04 09:55:00,61.72,61.8,61.66,61.68,13227.513227513226,37.0554,37.1034,37.0194,37.0314,13227.5132
2006-04-04 10:00:00,61.68,61.74,61.62,61.72,16093.474426807756,37.0314,37.0674,36.9953,37.0554,16093.4744
2006-04-04 10:05:00,61.68,61.75,61.68,61.69,7164.902998236331,37.0314,37.0734,37.0314,37.0374,7164.903
2006-04-04 10:10:00,61.68,61.77,61.68,61.74,31194.885361552024,37.0314,37.0854,37.0314,37.0674,31194.8854
2006-04-04 10:15:00,61.74,61.75,61.69,61.71,6503.5273368606695,37.0674,37.0734,37.0374,37.0494,6503.5273
2006-04-04 10:20:00,61.71,61.83,61.7,61.8,16093.474426807756,37.0494,37.1214,37.0434,37.1034,16093.4744
2006-04-04 10:25:00,61.81,61.87,61.79,61.82,9589.947089947089,37.1094,37.1454,37.0974,37.1154,9589.9471
2006-04-04 10:30:00,61.84,61.9,61.84,61.87,10802.469135802468,37.1274,37.1634,37.1274,37.1454,10802.4691
2006-04-04 10:35:00,61.89,61.92,61.86,61.89,8156.966490299823,37.1574,37.1755,37.1394,37.1574,8156.9665
2006-04-04 10:40:00,61.88,61.91,61.86,61.86,8267.195767195766,37.1514,37.1694,37.1394,37.1394,8267.1958
2006-04-04 10:45:00,61.89,62.07,61.89,62.07,14219.576719576718,37.1574,37.2655,37.1574,37.2655,14219.5767
2006-04-04 10:50:00,62.1,62.21,62.1,62.16,22707.231040564373,37.2835,37.3496,37.2835,37.3195,22707.231
2006-04-04 10:55:00,62.17,62.21,62.12,62.12,9038.80070546737,37.3255,37.3496,37.2955,37.2955,9038.8007
2006-04-04 11:00:00,62.11,62.11,62.02,62.02,5070.546737213404,37.2895,37.2895,37.2355,37.2355,5070.5467
2006-04-04 11:05:00,61.98,62.01,61.86,61.9,10251.32275132275,37.2115,37.2295,37.1394,37.1634,10251.3228
2006-04-04 11:10:00,61.86,61.93,61.86,61.93,4850.088183421516,37.1394,37.1815,37.1394,37.1815,4850.0882
2006-04-04 11:15:00,61.93,61.94,61.88,61.89,4960.317460317459,37.1815,37.1875,37.1514,37.1574,4960.3175
2006-04-04 11:20:00,61.91,61.93,61.9,61.93,7936.507936507935,37.1694,37.1815,37.1634,37.1815,7936.5079
2006-04-04 11:25:00,61.93,62.0,61.93,62.0,4078.483245149912,37.1815,37.2235,37.1815,37.2235,4078.4832
2006-04-04 11:30:00,61.99,62.07,61.99,62.03,4739.858906525573,37.2175,37.2655,37.2175,37.2415,4739.8589
2006-04-04 11:35:00,62.03,62.14,62.03,62.14,6834.2151675485,37.2415,37.3075,37.2415,37.3075,6834.2152
2006-04-04 11:40:00,62.14,62.23,62.14,62.22,7054.673721340388,37.3075,37.3616,37.3075,37.3556,7054.6737
2006-04-04 11:45:00,62.22,62.32,62.22,62.29,16424.162257495587,37.3556,37.4156,37.3556,37.3976,16424.1623
2006-04-04 11:50:00,62.29,62.29,62.22,62.24,14440.035273368603,37.3976,37.3976,37.3556,37.3676,14440.0353
2006-04-04 11:55:00,62.22,62.23,62.2,62.2,1984.126984126984,37.3556,37.3616,37.3436,37.3436,1984.127
2006-04-04 12:00:00,62.21,62.31,62.2,62.3,23478.835978835978,37.3496,37.4096,37.3436,37.4036,23478.836
2006-04-04 12:05:00,62.29,62.35,62.25,62.3,6944.444444444443,37.3976,37.4336,37.3736,37.4036,6944.4444
2006-04-04 12:10:00,62.29,62.38,62.29,62.38,7054.673721340388,37.3976,37.4516,37.3976,37.4516,7054.6737
2006-04-04 12:15:00,62.37,62.49,62.37,62.47,11904.761904761905,37.4456,37.5177,37.4456,37.5057,11904.7619
2006-04-04 12:20:00,62.48,62.53,62.47,62.52,7826.278659611992,37.5117,37.5417,37.5057,37.5357,7826.2787
2006-04-04 12:25:00,62.52,62.53,62.47,62.49,8377.42504409171,37.5357,37.5417,37.5057,37.5177,8377.425
2006-04-04 12:30:00,62.5,62.53,62.48,62.49,5180.776014109347,37.5237,37.5417,37.5117,37.5177,5180.776
2006-04-04 12:35:00,62.5,62.51,62.42,62.5,10912.698412698412,37.5237,37.5297,37.4756,37.5237,10912.6984
2006-04-04 12:40:00,62.5,62.51,62.46,62.51,27116.402116402114,37.5237,37.5297,37.4997,37.5297,27116.4021
2006-04-04 12:45:00,62.5,62.51,62.43,62.43,4409.171075837742,37.5237,37.5297,37.4816,37.4816,4409.1711
2006-04-04 12:50:00,62.44,62.48,62.42,62.44,3747.7954144620808,37.4876,37.5117,37.4756,37.4876,3747.7954
2006-04-04 12:55:00,62.45,62.52,62.44,62.48,4739.858906525573,37.4937,37.5357,37.4876,37.5117,4739.8589
2006-04-04 13:00:00,62.48,62.61,62.48,62.56,9149.029982363314,37.5117,37.5897,37.5117,37.5597,9149.03
2006-04-04 13:05:00,62.56,62.56,62.51,62.52,4629.629629629629,37.5597,37.5597,37.5297,37.5357,4629.6296
2006-04-04 13:10:00,62.55,62.55,62.46,62.47,6723.985890652557,37.5537,37.5537,37.4997,37.5057,6723.9859
2006-04-04 13:15:00,62.46,62.46,62.37,62.37,8597.883597883598,37.4997,37.4997,37.4456,37.4456,8597.8836
2006-04-04 13:20:00,62.36,62.38,62.32,62.36,10912.698412698412,37.4396,37.4516,37.4156,37.4396,10912.6984
2006-04-04 13:25:00,62.37,62.37,62.27,62.31,9810.405643738975,37.4456,37.4456,37.3856,37.4096,9810.4056
2006-04-04 13:30:00,62.3,62.41,62.3,62.38,10802.469135802468,37.4036,37.4696,37.4036,37.4516,10802.4691
2006-04-04 13:35:00,62.38,62.4,62.36,62.37,8597.883597883598,37.4516,37.4636,37.4396,37.4456,8597.8836
2006-04-04 13:40:00,62.37,62.49,62.36,62.48,25793.65079365079,37.4456,37.5177,37.4396,37.5117,25793.6508
2006-04-04 13:45:00,62.48,62.5,62.46,62.49,10692.239858906523,37.5117,37.5237,37.4997,37.5177,10692.2399
2006-04-04 13:50:00,62.48,62.55,62.48,62.53,16754.85008818342,37.5117,37.5537,37.5117,37.5417,16754.8501
2006-04-04 13:55:00,62.53,62.63,62.53,62.63,39682.53968253968,37.5417,37.6017,37.5417,37.6017,39682.5397
2006-04-04 14:00:00,62.62,62.76,62.62,62.74,67680.77601410935,37.5957,37.6798,37.5957,37.6678,67680.776
2006-04-04 14:05:00,62.75,62.75,62.58,62.59,12014.991181657848,37.6738,37.6738,37.5717,37.5777,12014.9912
2006-04-04 14:10:00,62.58,62.58,62.49,62.53,37918.87125220458,37.5717,37.5717,37.5177,37.5417,37918.8713
2006-04-04 14:15:00,62.53,62.59,62.5,62.59,22266.3139329806,37.5417,37.5777,37.5237,37.5777,22266.3139
2006-04-04 14:20:00,62.61,62.66,62.6,62.6,22045.85537918871,37.5897,37.6197,37.5837,37.5837,22045.8554
2006-04-04 14:25:00,62.61,62.61,62.58,62.58,33179.01234567901,37.5897,37.5897,37.5717,37.5717,33179.0123
2006-04-04 14:30:00,62.58,62.65,62.57,62.61,22817.460317460314,37.5717,37.6137,37.5657,37.5897,22817.4603
2006-04-04 14:35:00,62.61,62.61,62.47,62.48,28990.299823633155,37.5897,37.5897,37.5057,37.5117,28990.2998
2006-04-04 14:40:00,62.49,62.6,62.49,62.55,21715.16754850088,37.5177,37.5837,37.5177,37.5537,21715.1675
2006-04-04 14:45:00,62.55,62.65,62.55,62.64,20282.18694885361,37.5537,37.6137,37.5537,37.6077,20282.1869
2006-04-04 14:50:00,62.64,62.74,62.63,62.73,12014.991181657848,37.6077,37.6678,37.6017,37.6618,12014.9912
2006-04-04 14:55:00,62.75,62.75,62.67,62.73,16534.391534391532,37.6738,37.6738,37.6257,37.6618,16534.3915
2006-04-04 15:00:00,62.71,62.72,62.67,62.71,9589.947089947089,37.6498,37.6558,37.6257,37.6498,9589.9471
2006-04-04 15:05:00,62.69,62.7,62.66,62.69,5621.693121693121,37.6377,37.6437,37.6197,37.6377,5621.6931
2006-04-04 15:10:00,62.69,62.81,62.68,62.8,19731.040564373896,37.6377,37.7098,37.6317,37.7038,19731.0406
2006-04-04 15:15:00,62.8,62.81,62.76,62.79,11353.615520282186,37.7038,37.7098,37.6798,37.6978,11353.6155
2006-04-04 15:20:00,62.79,62.82,62.79,62.81,27888.00705467372,37.6978,37.7158,37.6978,37.7098,27888.0071
2006-04-04 15:25:00,62.81,62.81,62.77,62.8,16865.079365079364,37.7098,37.7098,37.6858,37.7038,16865.0794
2006-04-04 15:30:00,62.8,62.89,62.8,62.89,25352.73368606701,37.7038,37.7578,37.7038,37.7578,25352.7337
2006-04-04 15:35:00,62.89,62.91,62.86,62.87,56547.61904761904,37.7578,37.7698,37.7398,37.7458,56547.619
2006-04-04 15:40:00,62.87,62.96,62.85,62.92,20502.6455026455,37.7458,37.7998,37.7338,37.7758,20502.6455
2006-04-04 15:45:00,62.91,62.91,62.84,62.87,27006.17283950617,37.7698,37.7698,37.7278,37.7458,27006.1728
2006-04-04 15:50:00,62.85,62.91,62.8,62.8,31525.57319223985,37.7338,37.7698,37.7038,37.7038,31525.5732
2006-04-04 15:55:00,62.8,62.81,62.76,62.77,20171.95767195767,37.7038,37.7098,37.6798,37.6858,20171.9577
2006-04-05 09:30:00,62.64,62.87,62.6,62.87,35163.13932980599,37.6077,37.7458,37.5837,37.7458,35163.1393
2006-04-05 09:35:00,62.78,62.82,62.69,62.74,5842.151675485008,37.6918,37.7158,37.6377,37.6678,5842.1517
2006-04-05 09:40:00,62.74,62.81,62.69,62.73,5401.234567901234,37.6678,37.7098,37.6377,37.6618,5401.2346
2006-04-05 09:45:00,62.7,62.76,62.64,62.76,6172.839506172839,37.6437,37.6798,37.6077,37.6798,6172.8395
2006-04-05 09:50:00,62.77,62.84,62.61,62.66,9259.259259259255,37.6858,37.7278,37.5897,37.6197,9259.2593
2006-04-05 09:55:00,62.65,62.78,62.6,62.76,11133.156966490298,37.6137,37.6918,37.5837,37.6798,11133.157
2006-04-05 10:00:00,62.71,62.76,62.65,62.71,21494.70899470899,37.6498,37.6798,37.6137,37.6498,21494.709
2006-04-05 10:05:00,62.71,62.85,62.69,62.73,8487.654320987653,37.6498,37.7338,37.6377,37.6618,8487.6543
2006-04-05 10:10:00,62.69,62.78,62.66,62.73,10471.781305114637,37.6377,37.6918,37.6197,37.6618,10471.7813
2006-04-05 10:15:00,62.77,62.81,62.7,62.71,7385.361552028218,37.6858,37.7098,37.6437,37.6498,7385.3616
2006-04-05 10:20:00,62.72,62.72,62.68,62.7,6723.985890652557,37.6558,37.6558,37.6317,37.6437,6723.9859
2006-04-05 10:25:00,62.69,62.69,62.61,62.61,16203.703703703704,37.6377,37.6377,37.5897,37.5897,16203.7037
2006-04-05 10:30:00,62.61,62.68,62.58,62.6,31415.34391534391,37.5897,37.6317,37.5717,37.5837,31415.3439
2006-04-05 10:35:00,62.6,62.61,62.56,62.58,11574.074074074071,37.5837,37.5897,37.5597,37.5717,11574.0741
2006-04-05 10:40:00,62.57,62.6,62.56,62.58,11243.38624338624,37.5657,37.5837,37.5597,37.5717,11243.3862
2006-04-05 10:45:00,62.58,62.61,62.58,62.59,26675.485008818338,37.5717,37.5897,37.5717,37.5777,26675.485
2006-04-05 10:50:00,62.58,62.61,62.52,62.53,15652.557319223984,37.5717,37.5897,37.5357,37.5417,15652.5573
2006-04-05 10:55:00,62.52,62.61,62.46,62.46,34171.0758377425,37.5357,37.5897,37.4997,37.4997,34171.0758
2006-04-05 11:00:00,62.46,62.52,62.46,62.52,8156.966490299823,37.4997,37.5357,37.4997,37.5357,8156.9665
2006-04-05 11:05:00,62.51,62.52,62.49,62.51,30974.426807760137,37.5297,37.5357,37.5177,37.5297,30974.4268
2006-04-05 11:10:00,62.5,62.54,62.5,62.5,19951.499118165782,37.5237,37.5477,37.5237,37.5237,19951.4991
2006-04-05 11:15:00,62.51,62.54,62.49,62.49,7936.507936507935,37.5297,37.5477,37.5177,37.5177,7936.5079
2006-04-05 11:20:00,62.49,62.56,62.49,62.54,8928.571428571428,37.5177,37.5597,37.5177,37.5477,8928.5714
2006-04-05 11:25:00,62.55,62.6,62.52,62.52,5291.00529100529,37.5537,37.5837,37.5357,37.5357,5291.0053
2006-04-05 11:30:00,62.52,62.53,62.5,62.5,18628.74779541446,37.5357,37.5417,37.5237,37.5237,18628.7478
2006-04-05 11:35:00,62.5,62.5,62.44,62.49,21825.396825396823,37.5237,37.5237,37.4876,37.5177,21825.3968
2006-04-05 11:40:00,62.48,62.49,62.44,62.48,17085.53791887125,37.5117,37.5177,37.4876,37.5117,17085.5379
2006-04-05 11:45:00,62.46,62.49,62.43,62.45,9259.259259259255,37.4997,37.5177,37.4816,37.4937,9259.2593
2006-04-05 11:50:00,62.45,62.5,62.44,62.5,9259.259259259255,37.4937,37.5237,37.4876,37.5237,9259.2593
2006-04-05 11:55:00,62.5,62.54,62.5,62.52,5070.546737213404,37.5237,37.5477,37.5237,37.5357,5070.5467
2006-04-05 12:00:00,62.52,62.52,62.46,62.48,6503.5273368606695,37.5357,37.5357,37.4997,37.5117,6503.5273
2006-04-05 12:05:00,62.49,62.53,62.49,62.53,3306.8783068783064,37.5177,37.5417,37.5177,37.5417,3306.8783
2006-04-05 12:10:00,62.51,62.55,62.51,62.52,8377.42504409171,37.5297,37.5537,37.5297,37.5357,8377.425
2006-04-05 12:15:00,62.52,62.53,62.52,62.52,1873.8977072310404,37.5357,37.5417,37.5357,37.5357,1873.8977
2006-04-05 12:20:00,62.52,62.57,62.51,62.57,4850.088183421516,37.5357,37.5657,37.5297,37.5657,4850.0882
2006-04-05 12:25:00,62.57,62.61,62.56,62.61,6723.985890652557,37.5657,37.5897,37.5597,37.5897,6723.9859
2006-04-05 12:30:00,62.62,62.71,62.61,62.7,2976.190476190476,37.5957,37.6498,37.5897,37.6437,2976.1905
2006-04-05 12:35:00,62.67,62.73,62.66,62.7,3858.024691358024,37.6257,37.6618,37.6197,37.6437,3858.0247
2006-04-05 12:40:00,62.71,62.78,62.68,62.77,4298.941798941799,37.6498,37.6918,37.6317,37.6858,4298.9418
2006-04-05 12:45:00,62.75,62.91,62.75,62.89,10582.01058201058,37.6738,37.7698,37.6738,37.7578,10582.0106
2006-04-05 12:50:00,62.89,62.92,62.83,62.87,5952.380952380951,37.7578,37.7758,37.7218,37.7458,5952.381
2006-04-05 12:55:00,62.83,62.91,62.82,62.89,3968.253968253968,37.7218,37.7698,37.7158,37.7578,3968.254
2006-04-05 13:00:00,62.87,62.99,62.87,62.98,15101.410934744266,37.7458,37.8179,37.7458,37.8119,15101.4109
2006-04-05 13:05:00,62.98,63.02,62.85,62.96,19841.26984126984,37.8119,37.8359,37.7338,37.7998,19841.2698
2006-04-05 13:10:00,62.91,62.96,62.89,62.93,7936.507936507935,37.7698,37.7998,37.7578,37.7818,7936.5079
2006-04-05 13:15:00,62.94,62.97,62.91,62.92,4078.483245149912,37.7878,37.8059,37.7698,37.7758,4078.4832
2006-04-05 13:20:00,62.91,62.96,62.89,62.9,6723.985890652557,37.7698,37.7998,37.7578,37.7638,6723.9859
2006-04-05 13:25:00,62.89,62.91,62.85,62.91,5291.00529100529,37.7578,37.7698,37.7338,37.7698,5291.0053
2006-04-05 13:30:00,62.9,62.91,62.88,62.89,4409.171075837742,37.7638,37.7698,37.7518,37.7578,4409.1711
2006-04-05 13:35:00,62.89,62.91,62.88,62.88,6723.985890652557,37.7578,37.7698,37.7518,37.7518,6723.9859
2006-04-05 13:40:00,62.88,62.88,62.85,62.85,7385.361552028218,37.7518,37.7518,37.7338,37.7338,7385.3616
2006-04-05 13:45:00,62.85,62.87,62.81,62.86,6172.839506172839,37.7338,37.7458,37.7098,37.7398,6172.8395
2006-04-05 13:50:00,62.9,62.98,62.88,62.92,13999.11816578483,37.7638,37.8119,37.7518,37.7758,13999.1182
2006-04-05 13:55:00,62.94,62.97,62.92,62.94,5621.693121693121,37.7878,37.8059,37.7758,37.7878,5621.6931
2006-04-05 14:00:00,62.95,62.96,62.87,62.87,27998.23633156966,37.7938,37.7998,37.7458,37.7458,27998.2363
2006-04-05 14:05:00,62.88,62.98,62.87,62.95,12235.449735449734,37.7518,37.8119,37.7458,37.7938,12235.4497
2006-04-05 14:10:00,62.98,63.01,62.9,62.9,8708.112874779541,37.8119,37.8299,37.7638,37.7638,8708.1129
2006-04-05 14:15:00,62.91,63.0,62.89,63.0,6944.444444444443,37.7698,37.8239,37.7578,37.8239,6944.4444
2006-04-05 14:20:00,63.0,63.05,62.99,63.03,7605.820105820105,37.8239,37.8539,37.8179,37.8419,7605.8201
2006-04-05 14:25:00,63.03,63.05,62.98,63.01,75286.59611992944,37.8419,37.8539,37.8119,37.8299,75286.5961
2006-04-05 14:30:00,63.0,63.05,62.9,62.91,10912.698412698412,37.8239,37.8539,37.7638,37.7698,10912.6984
2006-04-05 14:35:00,62.9,62.96,62.89,62.91,12786.596119929452,37.7638,37.7998,37.7578,37.7698,12786.5961
2006-04-05 14:40:00,62.94,63.01,62.91,62.99,3968.253968253968,37.7878,37.8299,37.7698,37.8179,3968.254
2006-04-05 14:45:00,62.98,63.0,62.93,63.0,5952.380952380951,37.8119,37.8239,37.7818,37.8239,5952.381
2006-04-05 14:50:00,63.0,63.05,63.0,63.04,12786.596119929452,37.8239,37.8539,37.8239,37.8479,12786.5961
2006-04-05 14:55:00,63.03,63.1,63.01,63.09,12896.825396825396,37.8419,37.8839,37.8299,37.8779,12896.8254
2006-04-05 15:00:00,63.09,63.1,62.98,63.01,14109.347442680775,37.8779,37.8839,37.8119,37.8299,14109.3474
2006-04-05 15:05:00,63.01,63.04,62.99,62.99,7275.132275132274,37.8299,37.8479,37.8179,37.8179,7275.1323
2006-04-05 15:10:00,62.99,63.01,62.99,63.01,8046.737213403879,37.8179,37.8299,37.8179,37.8299,8046.7372
2006-04-05 15:15:00,63.01,63.1,63.01,63.08,8708.112874779541,37.8299,37.8839,37.8299,37.8719,8708.1129
2006-04-05 15:20:00,63.09,63.16,63.05,63.08,11133.156966490298,37.8779,37.9199,37.8539,37.8719,11133.157
2006-04-05 15:25:00,63.06,63.09,63.02,63.03,9149.029982363314,37.8599,37.8779,37.8359,37.8419,9149.03
2006-04-05 15:30:00,63.07,63.07,62.96,63.01,48170.19400352733,37.8659,37.8659,37.7998,37.8299,48170.194
2006-04-05 15:35:00,63.01,63.05,62.99,63.01,15983.245149911814,37.8299,37.8539,37.8179,37.8299,15983.2451
2006-04-05 15:40:00,63.01,63.03,62.99,62.99,16424.162257495587,37.8299,37.8419,37.8179,37.8179,16424.1623
2006-04-05 15:45:00,63.0,63.01,62.92,62.92,18849.206349206343,37.8239,37.8299,37.7758,37.7758,18849.2063
2006-04-05 15:50:00,62.92,62.95,62.91,62.91,25352.73368606701,37.7758,37.7938,37.7698,37.7698,25352.7337
2006-04-05 15:55:00,62.92,62.99,62.91,62.92,25903.880070546733,37.7758,37.8179,37.7698,37.7758,25903.8801
2006-04-06 09:30:00,62.89,62.89,62.65,62.66,22927.68959435626,37.7578,37.7578,37.6137,37.6197,22927.6896
2006-04-06 09:35:00,62.69,62.69,62.6,62.61,12566.137566137564,37.6377,37.6377,37.5837,37.5897,12566.1376
2006-04-06 09:40:00,62.61,62.64,62.6,62.61,15542.32804232804,37.5897,37.6077,37.5837,37.5897,15542.328
2006-04-06 09:45:00,62.61,62.65,62.6,62.65,7054.673721340388,37.5897,37.6137,37.5837,37.6137,7054.6737
2006-04-06 09:50:00,62.71,62.71,62.61,62.63,10361.552028218694,37.6498,37.6498,37.5897,37.6017,10361.552
2006-04-06 09:55:00,62.61,62.61,62.52,62.58,9369.488536155202,37.5897,37.5897,37.5357,37.5717,9369.4885
2006-04-06 10:00:00,62.54,62.64,62.54,62.55,4850.088183421516,37.5477,37.6077,37.5477,37.5537,4850.0882
2006-04-06 10:05:00,62.53,62.55,62.42,62.42,14770.723104056437,37.5417,37.5537,37.4756,37.4756,14770.7231
2006-04-06 10:10:00,62.42,62.48,62.32,62.48,10471.781305114637,37.4756,37.5117,37.4156,37.5117,10471.7813
2006-04-06 10:15:00,62.42,62.46,62.41,62.42,11574.074074074071,37.4756,37.4997,37.4696,37.4756,11574.0741
2006-04-06 10:20:00,62.42,62.5,62.42,62.46,15211.64021164021,37.4756,37.5237,37.4756,37.4997,15211.6402
2006-04-06 10:25:00,62.42,62.49,62.42,62.48,6503.5273368606695,37.4756,37.5177,37.4756,37.5117,6503.5273
2006-04-06 10:30:00,62.49,62.52,62.46,62.49,14219.576719576718,37.5177,37.5357,37.4997,37.5177,14219.5767
2006-04-06 10:35:00,62.49,62.59,62.48,62.58,16093.474426807756,37.5177,37.5777,37.5117,37.5717,16093.4744
2006-04-06 10:40:00,62.58,62.59,62.58,62.58,16203.703703703704,37.5717,37.5777,37.5717,37.5717,16203.7037
2006-04-06 10:45:00,62.58,62.61,62.58,62.6,10030.864197530864,37.5717,37.5897,37.5717,37.5837,10030.8642
2006-04-06 10:50:00,62.58,62.64,62.57,62.61,5511.463844797177,37.5717,37.6077,37.5657,37.5897,5511.4638
2006-04-06 10:55:00,62.61,62.61,62.6,62.61,22597.001763668428,37.5897,37.5897,37.5837,37.5897,22597.0018
2006-04-06 11:00:00,62.61,62.64,62.6,62.62,8708.112874779541,37.5897,37.6077,37.5837,37.5957,8708.1129
2006-04-06 11:05:00,62.63,62.67,62.61,62.62,7936.507936507935,37.6017,37.6257,37.5897,37.5957,7936.5079
2006-04-06 11:10:00,62.62,62.72,62.62,62.7,6613.756613756613,37.5957,37.6558,37.5957,37.6437,6613.7566
2006-04-06 11:15:00,62.69,62.69,62.6,62.68,7275.132275132274,37.6377,37.6377,37.5837,37.6317,7275.1323
2006-04-06 11:20:00,62.7,62.79,62.68,62.78,14109.347442680775,37.6437,37.6978,37.6317,37.6918,14109.3474
2006-04-06 11:25:00,62.78,62.9,62.71,62.88,12125.220458553791,37.6918,37.7638,37.6498,37.7518,12125.2205
2006-04-06 11:30:00,62.85,62.86,62.83,62.85,6944.444444444443,37.7338,37.7398,37.7218,37.7338,6944.4444
2006-04-06 11:35:00,62.85,62.86,62.81,62.82,4960.317460317459,37.7338,37.7398,37.7098,37.7158,4960.3175
2006-04-06 11:40:00,62.83,62.91,62.83,62.89,8928.571428571428,37.7218,37.7698,37.7218,37.7578,8928.5714
2006-04-06 11:45:00,62.88,62.93,62.87,62.93,5731.922398589065,37.7518,37.7818,37.7458,37.7818,5731.9224
2006-04-06 11:50:00,62.93,62.93,62.83,62.84,9589.947089947089,37.7818,37.7818,37.7218,37.7278,9589.9471
2006-04-06 11:55:00,62.84,62.85,62.7,62.7,8818.342151675484,37.7278,37.7338,37.6437,37.6437,8818.3422
2006-04-06 12:00:00,62.7,62.73,62.63,62.69,12014.991181657848,37.6437,37.6618,37.6017,37.6377,12014.9912
2006-04-06 12:05:00,62.71,62.72,62.67,62.72,7495.5908289241615,37.6498,37.6558,37.6257,37.6558,7495.5908
2006-04-06 12:10:00,62.7,62.76,62.69,62.7,12786.596119929452,37.6437,37.6798,37.6377,37.6437,12786.5961
2006-04-06 12:15:00,62.69,62.72,62.69,62.69,11243.38624338624,37.6377,37.6558,37.6377,37.6377,11243.3862
2006-04-06 12:20:00,62.7,62.71,62.69,62.69,9259.259259259255,37.6437,37.6498,37.6377,37.6377,9259.2593
2006-04-06 12:25:00,62.69,62.72,62.69,62.69,3637.566137566137,37.6377,37.6558,37.6377,37.6377,3637.5661
2006-04-06 12:30:00,62.7,62.75,62.69,62.72,3086.4197530864194,37.6437,37.6738,37.6377,37.6558,3086.4198
2006-04-06 12:35:00,62.71,62.75,62.71,62.73,14219.576719576718,37.6498,37.6738,37.6498,37.6618,14219.5767
2006-04-06 12:40:00,62.72,62.72,62.66,62.69,9700.176366843032,37.6558,37.6558,37.6197,37.6377,9700.1764
2006-04-06 12:45:00,62.69,62.88,62.68,62.71,6393.298059964726,37.6377,37.7518,37.6317,37.6498,6393.2981
2006-04-06 12:50:00,62.72,62.73,62.69,62.72,5952.380952380951,37.6558,37.6618,37.6377,37.6558,5952.381
2006-04-06 12:55:00,62.72,62.74,62.72,62.74,11133.156966490298,37.6558,37.6678,37.6558,37.6678,11133.157
2006-04-06 13:00:00,62.74,62.81,62.73,62.76,3858.024691358024,37.6678,37.7098,37.6618,37.6798,3858.0247
2006-04-06 13:05:00,62.76,62.76,62.73,62.73,3417.10758377425,37.6798,37.6798,37.6618,37.6618,3417.1076
2006-04-06 13:10:00,62.74,62.75,62.71,62.71,2425.044091710758,37.6678,37.6738,37.6498,37.6498,2425.0441
2006-04-06 13:15:00,62.73,62.81,62.71,62.81,7605.820105820105,37.6618,37.7098,37.6498,37.7098,7605.8201
2006-04-06 13:20:00,62.82,62.91,62.77,62.9,10802.469135802468,37.7158,37.7698,37.6858,37.7638,10802.4691
2006-04-06 13:25:00,62.9,62.98,62.9,62.98,7495.5908289241615,37.7638,37.8119,37.7638,37.8119,7495.5908
2006-04-06 13:30:00,62.97,63.01,62.91,62.92,7605.820105820105,37.8059,37.8299,37.7698,37.7758,7605.8201
2006-04-06 13:35:00,62.91,62.94,62.87,62.92,5401.234567901234,37.7698,37.7878,37.7458,37.7758,5401.2346
2006-04-06 13:40:00,62.92,62.95,62.86,62.9,4960.317460317459,37.7758,37.7938,37.7398,37.7638,4960.3175
2006-04-06 13:45:00,62.91,62.91,62.83,62.86,22817.460317460314,37.7698,37.7698,37.7218,37.7398,22817.4603
2006-04-06 13:50:00,62.85,62.96,62.85,62.96,5952.380952380951,37.7338,37.7998,37.7338,37.7998,5952.381
2006-04-06 13:55:00,62.91,63.0,62.91,62.94,11574.074074074071,37.7698,37.8239,37.7698,37.7878,11574.0741
2006-04-06 14:00:00,62.96,62.96,62.91,62.92,2976.190476190476,37.7998,37.7998,37.7698,37.7758,2976.1905
2006-04-06 14:05:00,62.95,62.98,62.94,62.94,67019.40035273368,37.7938,37.8119,37.7878,37.7878,67019.4004
2006-04-06 14:10:00,62.94,63.01,62.94,63.01,9589.947089947089,37.7878,37.8299,37.7878,37.8299,9589.9471
2006-04-06 14:15:00,62.99,63.08,62.98,63.05,9589.947089947089,37.8179,37.8719,37.8119,37.8539,9589.9471
2006-04-06 14:20:00,63.07,63.07,63.02,63.02,8156.966490299823,37.8659,37.8659,37.8359,37.8359,8156.9665
2006-04-06 14:25:00,63.01,63.03,62.92,62.92,4409.171075837742,37.8299,37.8419,37.7758,37.7758,4409.1711
2006-04-06 14:30:00,62.91,62.95,62.91,62.92,2314.8148148148143,37.7698,37.7938,37.7698,37.7758,2314.8148
2006-04-06 14:35:00,62.91,62.91,62.84,62.9,10251.32275132275,37.7698,37.7698,37.7278,37.7638,10251.3228
2006-04-06 14:40:00,62.88,62.91,62.83,62.91,5401.234567901234,37.7518,37.7698,37.7218,37.7698,5401.2346
2006-04-06 14:45:00,62.86,62.89,62.82,62.82,5291.00529100529,37.7398,37.7578,37.7158,37.7158,5291.0053
2006-04-06 14:50:00,62.82,62.87,62.82,62.87,11353.615520282186,37.7158,37.7458,37.7158,37.7458,11353.6155
2006-04-06 14:55:00,62.83,62.83,62.82,62.82,4850.088183421516,37.7218,37.7218,37.7158,37.7158,4850.0882
2006-04-06 15:00:00,62.83,62.87,62.82,62.82,24691.358024691355,37.7218,37.7458,37.7158,37.7158,24691.358
2006-04-06 15:05:00,62.79,62.86,62.78,62.86,6944.444444444443,37.6978,37.7398,37.6918,37.7398,6944.4444
2006-04-06 15:10:00,62.87,62.87,62.79,62.81,4739.858906525573,37.7458,37.7458,37.6978,37.7098,4739.8589
2006-04-06 15:15:00,62.81,62.87,62.81,62.87,5621.693121693121,37.7098,37.7458,37.7098,37.7458,5621.6931
2006-04-06 15:20:00,62.83,62.86,62.82,62.82,10471.781305114637,37.7218,37.7398,37.7158,37.7158,10471.7813
2006-04-06 15:25:00,62.82,62.86,62.78,62.84,7495.5908289241615,37.7158,37.7398,37.6918,37.7278,7495.5908
2006-04-06 15:30:00,62.82,62.9,62.82,62.9,17636.68430335097,37.7158,37.7638,37.7158,37.7638,17636.6843
2006-04-06 15:35:00,62.9,62.91,62.89,62.9,22156.08465608465,37.7638,37.7698,37.7578,37.7638,22156.0847
2006-04-06 15:40:00,62.9,62.9,62.73,62.75,40895.061728395056,37.7638,37.7638,37.6618,37.6738,40895.0617
2006-04-06 15:45:00,62.75,62.83,62.74,62.82,11684.303350970016,37.6738,37.7218,37.6678,37.7158,11684.3034
2006-04-06 15:50:00,62.82,62.85,62.81,62.81,22045.85537918871,37.7158,37.7338,37.7098,37.7098,22045.8554
2006-04-06 15:55:00,62.82,62.85,62.81,62.82,43320.10582010582,37.7158,37.7338,37.7098,37.7158,43320.1058
2006-04-07 09:30:00,63.2,63.37,63.2,63.37,31525.57319223985,37.9439,38.046,37.9439,38.046,31525.5732
2006-04-07 09:35:00,63.36,63.41,63.2,63.23,12014.991181657848,38.04,38.07,37.9439,37.9619,12014.9912
2006-04-07 09:40:00,63.24,63.26,63.1,63.15,9479.717813051146,37.968,37.98,37.8839,37.9139,9479.7178
2006-04-07 09:45:00,63.15,63.28,63.08,63.28,11794.53262786596,37.9139,37.992,37.8719,37.992,11794.5326
2006-04-07 09:50:00,63.28,63.28,63.05,63.1,8046.737213403879,37.992,37.992,37.8539,37.8839,8046.7372
2006-04-07 09:55:00,63.14,63.17,62.97,62.97,7275.132275132274,37.9079,37.9259,37.8059,37.8059,7275.1323
2006-04-07 10:00:00,62.98,63.01,62.91,63.0,14880.95238095238,37.8119,37.8299,37.7698,37.8239,14880.9524
2006-04-07 10:05:00,62.98,63.1,62.96,63.1,5731.922398589065,37.8119,37.8839,37.7998,37.8839,5731.9224
2006-04-07 10:10:00,63.09,63.15,63.08,63.09,7826.278659611992,37.8779,37.9139,37.8719,37.8779,7826.2787
2006-04-07 10:15:00,63.04,63.1,62.94,62.97,8597.883597883598,37.8479,37.8839,37.7878,37.8059,8597.8836
2006-04-07 10:20:00,62.97,63.05,62.97,62.98,21274.250440917105,37.8059,37.8539,37.8059,37.8119,21274.2504
2006-04-07 10:25:00,62.96,63.05,62.96,63.05,20061.728395061727,37.7998,37.8539,37.7998,37.8539,20061.7284
2006-04-07 10:30:00,63.05,63.11,63.02,63.11,14109.347442680775,37.8539,37.8899,37.8359,37.8899,14109.3474
2006-04-07 10:35:00,63.1,63.11,63.05,63.05,24029.982363315696,37.8839,37.8899,37.8539,37.8539,24029.9824
2006-04-07 10:40:00,63.05,63.07,63.01,63.05,16424.162257495587,37.8539,37.8659,37.8299,37.8539,16424.1623
2006-04-07 10:45:00,63.05,63.05,62.91,62.92,29210.75837742504,37.8539,37.8539,37.7698,37.7758,29210.7584
2006-04-07 10:50:00,62.92,62.96,62.91,62.95,11133.156966490298,37.7758,37.7998,37.7698,37.7938,11133.157
2006-04-07 10:55:00,62.92,63.01,62.92,62.99,8928.571428571428,37.7758,37.8299,37.7758,37.8179,8928.5714
2006-04-07 11:00:00,62.98,63.01,62.92,63.0,13999.11816578483,37.8119,37.8299,37.7758,37.8239,13999.1182
2006-04-07 11:05:00,63.0,63.01,63.0,63.01,21384.47971781305,37.8239,37.8299,37.8239,37.8299,21384.4797
2006-04-07 11:10:00,63.01,63.01,63.0,63.01,9038.80070546737,37.8299,37.8299,37.8239,37.8299,9038.8007
2006-04-07 11:15:00,63.0,63.07,63.0,63.06,9259.259259259255,37.8239,37.8659,37.8239,37.8599,9259.2593
2006-04-07 11:20:00,63.06,63.07,62.99,62.99,26344.79717813051,37.8599,37.8659,37.8179,37.8179,26344.7972
2006-04-07 11:25:00,63.02,63.02,62.92,62.95,20943.56261022928,37.8359,37.8359,37.7758,37.7938,20943.5626
2006-04-07 11:30:00,62.95,62.95,62.92,62.92,33950.61728395061,37.7938,37.7938,37.7758,37.7758,33950.6173
2006-04-07 11:35:00,62.93,62.96,62.92,62.94,33289.241622574955,37.7818,37.7998,37.7758,37.7878,33289.2416
2006-04-07 11:40:00,62.94,62.94,62.91,62.91,31525.57319223985,37.7878,37.7878,37.7698,37.7698,31525.5732
2006-04-07 11:45:00,62.91,62.94,62.91,62.94,32517.636684303347,37.7698,37.7878,37.7698,37.7878,32517.6367
2006-04-07 11:50:00,62.96,63.06,62.93,62.99,121362.43386243384,37.7998,37.8599,37.7818,37.8179,121362.4339
2006-04-07 11:55:00,62.99,62.99,62.91,62.93,10582.01058201058,37.8179,37.8179,37.7698,37.7818,10582.0106
2006-04-07 12:00:00,62.92,62.94,62.91,62.93,65365.96119929453,37.7758,37.7878,37.7698,37.7818,65365.9612
2006-04-07 12:05:00,62.91,62.94,62.91,62.91,10912.698412698412,37.7698,37.7878,37.7698,37.7698,10912.6984
2006-04-07 12:10:00,62.91,62.96,62.91,62.96,12676.366843033507,37.7698,37.7998,37.7698,37.7998,12676.3668
2006-04-07 12:15:00,62.96,63.01,62.96,63.0,4629.629629629629,37.7998,37.8299,37.7998,37.8239,4629.6296
2006-04-07 12:20:00,63.0,63.01,62.93,63.0,3858.024691358024,37.8239,37.8299,37.7818,37.8239,3858.0247
2006-04-07 12:25:00,63.0,63.05,63.0,63.01,6723.985890652557,37.8239,37.8539,37.8239,37.8299,6723.9859
2006-04-07 12:30:00,63.01,63.04,63.0,63.0,4629.629629629629,37.8299,37.8479,37.8239,37.8239,4629.6296
2006-04-07 12:35:00,62.99,62.99,62.91,62.93,17085.53791887125,37.8179,37.8179,37.7698,37.7818,17085.5379
2006-04-07 12:40:00,62.92,62.93,62.91,62.93,11574.074074074071,37.7758,37.7818,37.7698,37.7818,11574.0741
2006-04-07 12:45:00,62.93,62.94,62.91,62.93,18077.60141093474,37.7818,37.7878,37.7698,37.7818,18077.6014
2006-04-07 12:50:00,62.92,63.0,62.92,62.96,7385.361552028218,37.7758,37.8239,37.7758,37.7998,7385.3616
2006-04-07 12:55:00,62.96,62.96,62.91,62.91,17195.767195767196,37.7998,37.7998,37.7698,37.7698,17195.7672
2006-04-07 13:00:00,62.91,62.91,62.82,62.82,25683.421516754846,37.7698,37.7698,37.7158,37.7158,25683.4215
2006-04-07 13:05:00,62.82,62.98,62.82,62.98,12125.220458553791,37.7158,37.8119,37.7158,37.8119,12125.2205
2006-04-07 13:10:00,62.96,62.96,62.91,62.92,5731.922398589065,37.7998,37.7998,37.7698,37.7758,5731.9224
2006-04-07 13:15:00,62.93,62.98,62.89,62.91,13558.201058201055,37.7818,37.8119,37.7578,37.7698,13558.2011
2006-04-07 13:20:00,62.91,62.91,62.88,62.88,7495.5908289241615,37.7698,37.7698,37.7518,37.7518,7495.5908
2006-04-07 13:25:00,62.88,62.91,62.86,62.89,3306.8783068783064,37.7518,37.7698,37.7398,37.7578,3306.8783
2006-04-07 13:30:00,62.89,62.9,62.85,62.86,6503.5273368606695,37.7578,37.7638,37.7338,37.7398,6503.5273
2006-04-07 13:35:00,62.86,62.91,62.82,62.87,20392.416225749555,37.7398,37.7698,37.7158,37.7458,20392.4162
2006-04-07 13:40:00,62.86,62.86,62.8,62.81,18959.43562610229,37.7398,37.7398,37.7038,37.7098,18959.4356
2006-04-07 13:45:00,62.81,62.88,62.81,62.83,24470.89947089947,37.7098,37.7518,37.7098,37.7218,24470.8995
2006-04-07 13:50:00,62.85,62.87,62.84,62.85,5952.380952380951,37.7338,37.7458,37.7278,37.7338,5952.381
2006-04-07 13:55:00,62.84,62.88,62.82,62.85,14329.805996472662,37.7278,37.7518,37.7158,37.7338,14329.806
2006-04-07 14:00:00,62.82,62.92,62.82,62.92,8818.342151675484,37.7158,37.7758,37.7158,37.7758,8818.3422
2006-04-07 14:05:00,62.92,62.99,62.89,62.93,8046.737213403879,37.7758,37.8179,37.7578,37.7818,8046.7372
2006-04-07 14:10:00,62.9,63.01,62.9,62.93,7826.278659611992,37.7638,37.8299,37.7638,37.7818,7826.2787
2006-04-07 14:15:00,62.93,62.93,62.86,62.86,7495.5908289241615,37.7818,37.7818,37.7398,37.7398,7495.5908
2006-04-07 14:20:00,62.86,62.9,62.84,62.86,11243.38624338624,37.7398,37.7638,37.7278,37.7398,11243.3862
2006-04-07 14:25:00,62.86,62.87,62.83,62.84,8377.42504409171,37.7398,37.7458,37.7218,37.7278,8377.425
2006-04-07 14:30:00,62.84,62.87,62.82,62.84,23037.9188712522,37.7278,37.7458,37.7158,37.7278,23037.9189
2006-04-07 14:35:00,62.84,62.84,62.81,62.82,5401.234567901234,37.7278,37.7278,37.7098,37.7158,5401.2346
2006-04-07 14:40:00,62.82,62.87,62.82,62.84,12235.449735449734,37.7158,37.7458,37.7158,37.7278,12235.4497
2006-04-07 14:45:00,62.84,62.85,62.84,62.85,5401.234567901234,37.7278,37.7338,37.7278,37.7338,5401.2346
2006-04-07 14:50:00,62.85,62.87,62.8,62.81,9700.176366843032,37.7338,37.7458,37.7038,37.7098,9700.1764
2006-04-07 14:55:00,62.81,62.87,62.81,62.83,14109.347442680775,37.7098,37.7458,37.7098,37.7218,14109.3474
2006-04-07 15:00:00,62.86,62.87,62.79,62.85,12014.991181657848,37.7398,37.7458,37.6978,37.7338,12014.9912
2006-04-07 15:05:00,62.86,62.87,62.82,62.86,17746.91358024691,37.7398,37.7458,37.7158,37.7398,17746.9136
2006-04-07 15:10:00,62.85,62.87,62.83,62.84,8708.112874779541,37.7338,37.7458,37.7218,37.7278,8708.1129
2006-04-07 15:15:00,62.82,62.87,62.82,62.85,22817.460317460314,37.7158,37.7458,37.7158,37.7338,22817.4603
2006-04-07 15:20:00,62.86,62.86,62.82,62.86,11353.615520282186,37.7398,37.7398,37.7158,37.7398,11353.6155
2006-04-07 15:25:00,62.83,62.87,62.81,62.81,14991.181657848325,37.7218,37.7458,37.7098,37.7098,14991.1817
2006-04-07 15:30:00,62.81,62.89,62.79,62.85,10251.32275132275,37.7098,37.7578,37.6978,37.7338,10251.3228
2006-04-07 15:35:00,62.85,62.85,62.76,62.81,65035.27336860669,37.7338,37.7338,37.6798,37.7098,65035.2734
2006-04-07 15:40:00,62.81,62.85,62.77,62.85,81459.43562610228,37.7098,37.7338,37.6858,37.7338,81459.4356
2006-04-07 15:45:00,62.83,62.83,62.66,62.71,16093.474426807756,37.7218,37.7218,37.6197,37.6498,16093.4744
2006-04-07 15:50:00,62.71,62.82,62.71,62.8,28218.69488536155,37.6498,37.7158,37.6498,37.7038,28218.6949
2006-04-07 15:55:00,62.81,62.81,62.75,62.76,34501.76366843033,37.7098,37.7098,37.6738,37.6798,34501.7637
2006-04-10 09:30:00,62.85,62.85,62.56,62.59,31856.261022927687,37.7338,37.7338,37.5597,37.5777,31856.261
2006-04-10 09:35:00,62.55,62.61,62.45,62.48,19290.123456790123,37.5537,37.5897,37.4937,37.5117,19290.1235
2006-04-10 09:40:00,62.49,62.61,62.49,62.57,9810.405643738975,37.5177,37.5897,37.5177,37.5657,9810.4056
2006-04-10 09:45:00,62.58,62.59,62.52,62.55,5401.234567901234,37.5717,37.5777,37.5357,37.5537,5401.2346
2006-04-10 09:50:00,62.52,62.62,62.52,62.62,1653.4391534391532,37.5357,37.5957,37.5357,37.5957,1653.4392
2006-04-10 09:55:00,62.62,62.69,62.61,62.63,5180.776014109347,37.5957,37.6377,37.5897,37.6017,5180.776
2006-04-10 10:00:00,62.66,62.73,62.65,62.73,4739.858906525573,37.6197,37.6618,37.6137,37.6618,4739.8589
2006-04-10 10:05:00,62.7,62.77,62.7,62.72,12676.366843033507,37.6437,37.6858,37.6437,37.6558,12676.3668
2006-04-10 10:10:00,62.75,62.8,62.71,62.75,6723.985890652557,37.6738,37.7038,37.6498,37.6738,6723.9859
2006-04-10 10:15:00,62.77,62.77,62.71,62.71,1984.126984126984,37.6858,37.6858,37.6498,37.6498,1984.127
2006-04-10 10:20:00,62.71,62.73,62.71,62.73,10471.781305114637,37.6498,37.6618,37.6498,37.6618,10471.7813
2006-04-10 10:25:00,62.72,62.74,62.71,62.74,8487.654320987653,37.6558,37.6678,37.6498,37.6678,8487.6543
2006-04-10 10:30:00,62.7,62.71,62.66,62.66,17305.996472663137,37.6437,37.6498,37.6197,37.6197,17305.9965
2006-04-10 10:35:00,62.65,62.65,62.62,62.62,8377.42504409171,37.6137,37.6137,37.5957,37.5957,8377.425
2006-04-10 10:40:00,62.61,62.65,62.61,62.62,4629.629629629629,37.5897,37.6137,37.5897,37.5957,4629.6296
2006-04-10 10:45:00,62.61,62.64,62.6,62.64,4188.712522045855,37.5897,37.6077,37.5837,37.6077,4188.7125
2006-04-10 10:50:00,62.64,62.66,62.62,62.66,11022.927689594357,37.6077,37.6197,37.5957,37.6197,11022.9277
2006-04-10 10:55:00,62.65,62.66,62.62,62.62,3858.024691358024,37.6137,37.6197,37.5957,37.5957,3858.0247
2006-04-10 11:00:00,62.62,62.68,62.61,62.68,12786.596119929452,37.5957,37.6317,37.5897,37.6317,12786.5961
2006-04-10 11:05:00,62.72,62.86,62.7,62.74,14109.347442680775,37.6558,37.7398,37.6437,37.6678,14109.3474
2006-04-10 11:10:00,62.75,62.84,62.72,62.82,5291.00529100529,37.6738,37.7278,37.6558,37.7158,5291.0053
2006-04-10 11:15:00,62.82,62.87,62.79,62.81,6944.444444444443,37.7158,37.7458,37.6978,37.7098,6944.4444
2006-04-10 11:20:00,62.82,62.88,62.82,62.88,10582.01058201058,37.7158,37.7518,37.7158,37.7518,10582.0106
2006-04-10 11:25:00,62.87,62.96,62.87,62.93,5621.693121693121,37.7458,37.7998,37.7458,37.7818,5621.6931
2006-04-10 11:30:00,62.94,63.01,62.92,62.92,8156.966490299823,37.7878,37.8299,37.7758,37.7758,8156.9665
2006-04-10 11:35:00,62.93,62.93,62.88,62.89,4960.317460317459,37.7818,37.7818,37.7518,37.7578,4960.3175
2006-04-10 11:40:00,62.88,62.94,62.87,62.92,9259.259259259255,37.7518,37.7878,37.7458,37.7758,9259.2593
2006-04-10 11:45:00,62.93,62.97,62.92,62.97,7495.5908289241615,37.7818,37.8059,37.7758,37.8059,7495.5908
2006-04-10 11:50:00,62.97,62.98,62.94,62.98,4739.858906525573,37.8059,37.8119,37.7878,37.8119,4739.8589
2006-04-10 11:55:00,62.99,63.05,62.96,63.05,14880.95238095238,37.8179,37.8539,37.7998,37.8539,14880.9524
2006-04-10 12:00:00,63.05,63.08,63.05,63.08,14660.493827160491,37.8539,37.8719,37.8539,37.8719,14660.4938
2006-04-10 12:05:00,63.07,63.09,63.06,63.08,20612.87477954145,37.8659,37.8779,37.8599,37.8719,20612.8748
2006-04-10 12:10:00,63.07,63.11,63.07,63.11,2755.7319223985887,37.8659,37.8899,37.8659,37.8899,2755.7319
2006-04-10 12:15:00,63.13,63.13,63.05,63.08,27667.548500881832,37.9019,37.9019,37.8539,37.8719,27667.5485
2006-04-10 12:20:00,63.09,63.1,63.05,63.06,25683.421516754846,37.8779,37.8839,37.8539,37.8599,25683.4215
2006-04-10 12:25:00,63.06,63.14,63.05,63.1,26234.567901234564,37.8599,37.9079,37.8539,37.8839,26234.5679
2006-04-10 12:30:00,63.08,63.1,63.08,63.08,19179.894179894178,37.8719,37.8839,37.8719,37.8719,19179.8942
2006-04-10 12:35:00,63.1,63.1,63.06,63.1,2204.585537918871,37.8839,37.8839,37.8599,37.8839,2204.5855
2006-04-10 12:40:00,63.1,63.1,63.07,63.07,1432.9805996472662,37.8839,37.8839,37.8659,37.8659,1432.9806
2006-04-10 12:45:00,63.06,63.06,63.05,63.05,8267.195767195766,37.8599,37.8599,37.8539,37.8539,8267.1958
2006-04-10 12:50:00,63.05,63.06,63.02,63.02,7826.278659611992,37.8539,37.8599,37.8359,37.8359,7826.2787
2006-04-10 12:55:00,63.02,63.04,63.01,63.03,5621.693121693121,37.8359,37.8479,37.8299,37.8419,5621.6931
2006-04-10 13:00:00,63.03,63.06,63.03,63.05,28439.15343915344,37.8419,37.8599,37.8419,37.8539,28439.1534
2006-04-10 13:05:00,63.05,63.05,63.02,63.03,7495.5908289241615,37.8539,37.8539,37.8359,37.8419,7495.5908
2006-04-10 13:10:00,63.03,63.04,63.02,63.02,5842.151675485008,37.8419,37.8479,37.8359,37.8359,5842.1517
2006-04-10 13:15:00,63.01,63.02,62.98,63.01,5952.380952380951,37.8299,37.8359,37.8119,37.8299,5952.381
2006-04-10 13:20:00,63.0,63.04,63.0,63.04,5401.234567901234,37.8239,37.8479,37.8239,37.8479,5401.2346
2006-04-10 13:25:00,63.04,63.06,63.03,63.05,5952.380952380951,37.8479,37.8599,37.8419,37.8539,5952.381
2006-04-10 13:30:00,63.04,63.05,62.98,62.99,10912.698412698412,37.8479,37.8539,37.8119,37.8179,10912.6984
2006-04-10 13:35:00,63.0,63.02,62.96,62.99,3858.024691358024,37.8239,37.8359,37.7998,37.8179,3858.0247
2006-04-10 13:40:00,63.0,63.03,63.0,63.0,6283.068783068782,37.8239,37.8419,37.8239,37.8239,6283.0688
2006-04-10 13:45:00,63.0,63.01,62.96,63.01,5731.922398589065,37.8239,37.8299,37.7998,37.8299,5731.9224
2006-04-10 13:50:00,63.01,63.03,62.97,62.99,4960.317460317459,37.8299,37.8419,37.8059,37.8179,4960.3175
2006-04-10 13:55:00,62.98,63.02,62.98,63.02,3637.566137566137,37.8119,37.8359,37.8119,37.8359,3637.5661
2006-04-10 14:00:00,63.02,63.08,63.0,63.04,60074.95590828924,37.8359,37.8719,37.8239,37.8479,60074.9559
2006-04-10 14:05:00,63.04,63.05,63.03,63.03,5511.463844797177,37.8479,37.8539,37.8419,37.8419,5511.4638
2006-04-10 14:10:00,63.04,63.04,63.01,63.02,3747.7954144620808,37.8479,37.8479,37.8299,37.8359,3747.7954
2006-04-10 14:15:00,63.02,63.03,62.94,62.98,11684.303350970016,37.8359,37.8419,37.7878,37.8119,11684.3034
2006-04-10 14:20:00,63.0,63.08,62.97,63.04,6723.985890652557,37.8239,37.8719,37.8059,37.8479,6723.9859
2006-04-10 14:25:00,63.04,63.04,62.99,63.0,10030.864197530864,37.8479,37.8479,37.8179,37.8239,10030.8642
2006-04-10 14:30:00,63.01,63.05,62.99,63.05,8046.737213403879,37.8299,37.8539,37.8179,37.8539,8046.7372
2006-04-10 14:35:00,63.08,63.08,62.99,63.0,9369.488536155202,37.8719,37.8719,37.8179,37.8239,9369.4885
2006-04-10 14:40:00,63.0,63.07,63.0,63.04,10912.698412698412,37.8239,37.8659,37.8239,37.8479,10912.6984
2006-04-10 14:45:00,63.06,63.09,63.01,63.01,7605.820105820105,37.8599,37.8779,37.8299,37.8299,7605.8201
2006-04-10 14:50:00,63.01,63.01,62.98,63.0,7936.507936507935,37.8299,37.8299,37.8119,37.8239,7936.5079
2006-04-10 14:55:00,62.99,63.01,62.96,63.01,9038.80070546737,37.8179,37.8299,37.7998,37.8299,9038.8007
2006-04-10 15:00:00,63.01,63.04,62.98,63.04,19841.26984126984,37.8299,37.8479,37.8119,37.8479,19841.2698
2006-04-10 15:05:00,63.04,63.11,63.04,63.1,18849.206349206343,37.8479,37.8899,37.8479,37.8839,18849.2063
2006-04-10 15:10:00,63.1,63.1,63.06,63.07,5842.151675485008,37.8839,37.8839,37.8599,37.8659,5842.1517
2006-04-10 15:15:00,63.08,63.11,63.05,63.11,11463.84479717813,37.8719,37.8899,37.8539,37.8899,11463.8448
2006-04-10 15:20:00,63.11,63.13,63.07,63.08,8156.966490299823,37.8899,37.9019,37.8659,37.8719,8156.9665
2006-04-10 15:25:00,63.09,63.1,63.06,63.07,8377.42504409171,37.8779,37.8839,37.8599,37.8659,8377.425
2006-04-10 15:30:00,63.07,63.08,62.96,62.96,5842.151675485008,37.8659,37.8719,37.7998,37.7998,5842.1517
2006-04-10 15:35:00,62.95,63.08,62.95,63.04,22045.85537918871,37.7938,37.8719,37.7938,37.8479,22045.8554
2006-04-10 15:40:00,63.04,63.04,63.01,63.03,8377.42504409171,37.8479,37.8479,37.8299,37.8419,8377.425
2006-04-10 15:45:00,63.04,63.07,63.04,63.06,6283.068783068782,37.8479,37.8659,37.8479,37.8599,6283.0688
2006-04-10 15:50:00,63.07,63.11,63.04,63.1,11794.53262786596,37.8659,37.8899,37.8479,37.8839,11794.5326
2006-04-10 15:55:00,63.1,63.11,63.06,63.07,28328.92416225749,37.8839,37.8899,37.8599,37.8659,28328.9242
2006-04-11 09:30:00,63.06,63.07,62.91,62.91,22597.001763668428,37.8599,37.8659,37.7698,37.7698,22597.0018
2006-04-11 09:35:00,62.91,63.05,62.89,62.98,10692.239858906523,37.7698,37.8539,37.7578,37.8119,10692.2399
2006-04-11 09:40:00,62.96,63.0,62.92,62.99,5291.00529100529,37.7998,37.8239,37.7758,37.8179,5291.0053
2006-04-11 09:45:00,62.99,62.99,62.82,62.82,19731.040564373896,37.8179,37.8179,37.7158,37.7158,19731.0406
2006-04-11 09:50:00,62.82,62.82,62.71,62.78,19841.26984126984,37.7158,37.7158,37.6498,37.6918,19841.2698
2006-04-11 09:55:00,62.78,62.85,62.78,62.82,11353.615520282186,37.6918,37.7338,37.6918,37.7158,11353.6155
2006-04-11 10:00:00,62.81,62.83,62.8,62.8,49823.63315696648,37.7098,37.7218,37.7038,37.7038,49823.6332
2006-04-11 10:05:00,62.81,62.91,62.8,62.91,10251.32275132275,37.7098,37.7698,37.7038,37.7698,10251.3228
2006-04-11 10:10:00,62.89,62.91,62.89,62.9,6613.756613756613,37.7578,37.7698,37.7578,37.7638,6613.7566
2006-04-11 10:15:00,62.9,62.91,62.84,62.89,20612.87477954145,37.7638,37.7698,37.7278,37.7578,20612.8748
2006-04-11 10:20:00,62.9,62.93,62.78,62.81,24470.89947089947,37.7638,37.7818,37.6918,37.7098,24470.8995
2006-04-11 10:25:00,62.83,62.88,62.78,62.81,12896.825396825396,37.7218,37.7518,37.6918,37.7098,12896.8254
2006-04-11 10:30:00,62.8,62.89,62.78,62.89,24250.440917107582,37.7038,37.7578,37.6918,37.7578,24250.4409
2006-04-11 10:35:00,62.89,62.93,62.88,62.88,5621.693121693121,37.7578,37.7818,37.7518,37.7518,5621.6931
2006-04-11 10:40:00,62.83,62.85,62.73,62.78,46737.21340388007,37.7218,37.7338,37.6618,37.6918,46737.2134
2006-04-11 10:45:00,62.73,62.79,62.71,62.75,22707.231040564373,37.6618,37.6978,37.6498,37.6738,22707.231
2006-04-11 10:50:00,62.75,62.75,62.7,62.71,10912.698412698412,37.6738,37.6738,37.6437,37.6498,10912.6984
2006-04-11 10:55:00,62.72,62.78,62.71,62.78,4298.941798941799,37.6558,37.6918,37.6498,37.6918,4298.9418
2006-04-11 11:00:00,62.76,62.81,62.72,62.78,17857.142857142855,37.6798,37.7098,37.6558,37.6918,17857.1429
2006-04-11 11:05:00,62.78,62.78,62.72,62.73,8708.112874779541,37.6918,37.6918,37.6558,37.6618,8708.1129
2006-04-11 11:10:00,62.73,62.79,62.72,62.76,10582.01058201058,37.6618,37.6978,37.6558,37.6798,10582.0106
2006-04-11 11:15:00,62.76,62.8,62.72,62.8,18849.206349206343,37.6798,37.7038,37.6558,37.7038,18849.2063
2006-04-11 11:20:00,62.78,62.81,62.73,62.81,14329.805996472662,37.6918,37.7098,37.6618,37.7098,14329.806
2006-04-11 11:25:00,62.79,62.79,62.75,62.78,3858.024691358024,37.6978,37.6978,37.6738,37.6918,3858.0247
2006-04-11 11:30:00,62.77,62.8,62.74,62.8,5401.234567901234,37.6858,37.7038,37.6678,37.7038,5401.2346
2006-04-11 11:35:00,62.81,62.81,62.77,62.77,9700.176366843032,37.7098,37.7098,37.6858,37.6858,9700.1764
2006-04-11 11:40:00,62.78,62.8,62.76,62.77,6062.610229276896,37.6918,37.7038,37.6798,37.6858,6062.6102
2006-04-11 11:45:00,62.78,62.8,62.76,62.76,4629.629629629629,37.6918,37.7038,37.6798,37.6798,4629.6296
2006-04-11 11:50:00,62.77,62.8,62.76,62.8,3527.336860670194,37.6858,37.7038,37.6798,37.7038,3527.3369
2006-04-11 11:55:00,62.8,62.81,62.77,62.78,3858.024691358024,37.7038,37.7098,37.6858,37.6918,3858.0247
2006-04-11 12:00:00,62.79,62.8,62.76,62.76,3086.4197530864194,37.6978,37.7038,37.6798,37.6798,3086.4198
2006-04-11 12:05:00,62.76,62.77,62.74,62.77,4409.171075837742,37.6798,37.6858,37.6678,37.6858,4409.1711
2006-04-11 12:10:00,62.77,62.82,62.77,62.82,6283.068783068782,37.6858,37.7158,37.6858,37.7158,6283.0688
2006-04-11 12:15:00,62.81,62.81,62.76,62.78,1873.8977072310404,37.7098,37.7098,37.6798,37.6918,1873.8977
2006-04-11 12:20:00,62.77,62.78,62.73,62.76,14440.035273368603,37.6858,37.6918,37.6618,37.6798,14440.0353
2006-04-11 12:25:00,62.76,62.76,62.73,62.73,12896.825396825396,37.6798,37.6798,37.6618,37.6618,12896.8254
2006-04-11 12:30:00,62.74,62.75,62.73,62.74,15542.32804232804,37.6678,37.6738,37.6618,37.6678,15542.328
2006-04-11 12:35:00,62.73,62.74,62.73,62.73,9259.259259259255,37.6618,37.6678,37.6618,37.6618,9259.2593
2006-04-11 12:40:00,62.74,62.78,62.74,62.76,16203.703703703704,37.6678,37.6918,37.6678,37.6798,16203.7037
2006-04-11 12:45:00,62.75,62.75,62.69,62.7,3747.7954144620808,37.6738,37.6738,37.6377,37.6437,3747.7954
2006-04-11 12:50:00,62.7,62.71,62.69,62.69,4739.858906525573,37.6437,37.6498,37.6377,37.6377,4739.8589
2006-04-11 12:55:00,62.7,62.7,62.68,62.68,9149.029982363314,37.6437,37.6437,37.6317,37.6317,9149.03
2006-04-11 13:00:00,62.68,62.73,62.68,62.73,29982.36331569665,37.6317,37.6618,37.6317,37.6618,29982.3633
2006-04-11 13:05:00,62.73,62.81,62.73,62.81,3306.8783068783064,37.6618,37.7098,37.6618,37.7098,3306.8783
2006-04-11 13:10:00,62.81,62.81,62.76,62.77,8046.737213403879,37.7098,37.7098,37.6798,37.6858,8046.7372
2006-04-11 13:15:00,62.75,62.76,62.74,62.75,25793.65079365079,37.6738,37.6798,37.6678,37.6738,25793.6508
2006-04-11 13:20:00,62.75,62.87,62.75,62.87,31635.8024691358,37.6738,37.7458,37.6738,37.7458,31635.8025
2006-04-11 13:25:00,62.86,62.86,62.8,62.83,5401.234567901234,37.7398,37.7398,37.7038,37.7218,5401.2346
2006-04-11 13:30:00,62.81,62.81,62.72,62.79,19290.123456790123,37.7098,37.7098,37.6558,37.6978,19290.1235
2006-04-11 13:35:00,62.79,62.81,62.69,62.76,24029.982363315696,37.6978,37.7098,37.6377,37.6798,24029.9824
2006-04-11 13:40:00,62.72,62.83,62.71,62.83,8377.42504409171,37.6558,37.7218,37.6498,37.7218,8377.425
2006-04-11 13:45:00,62.84,62.84,62.73,62.76,6393.298059964726,37.7278,37.7278,37.6618,37.6798,6393.2981
2006-04-11 13:50:00,62.77,62.77,62.71,62.71,4409.171075837742,37.6858,37.6858,37.6498,37.6498,4409.1711
2006-04-11 13:55:00,62.71,62.71,62.71,62.71,5842.151675485008,37.6498,37.6498,37.6498,37.6498,5842.1517
2006-04-11 14:00:00,62.71,62.77,62.71,62.76,54894.17989417989,37.6498,37.6858,37.6498,37.6798,54894.1799
2006-04-11 14:05:00,62.76,62.77,62.7,62.71,3968.253968253968,37.6798,37.6858,37.6437,37.6498,3968.254
2006-04-11 14:10:00,62.72,62.75,62.7,62.73,5180.776014109347,37.6558,37.6738,37.6437,37.6618,5180.776
2006-04-11 14:15:00,62.72,62.74,62.69,62.74,5621.693121693121,37.6558,37.6678,37.6377,37.6678,5621.6931
2006-04-11 14:20:00,62.71,62.74,62.65,62.67,12014.991181657848,37.6498,37.6678,37.6137,37.6257,12014.9912
2006-04-11 14:25:00,62.68,62.73,62.67,62.73,3968.253968253968,37.6317,37.6618,37.6257,37.6618,3968.254
2006-04-11 14:30:00,62.73,62.73,62.7,62.71,10361.552028218694,37.6618,37.6618,37.6437,37.6498,10361.552
2006-04-11 14:35:00,62.71,62.72,62.67,62.69,12455.90828924162,37.6498,37.6558,37.6257,37.6377,12455.9083
2006-04-11 14:40:00,62.71,62.76,62.69,62.69,15211.64021164021,37.6498,37.6798,37.6377,37.6377,15211.6402
2006-04-11 14:45:00,62.69,62.69,62.63,62.65,26675.485008818338,37.6377,37.6377,37.6017,37.6137,26675.485
2006-04-11 14:50:00,62.63,62.66,62.6,62.62,9700.176366843032,37.6017,37.6197,37.5837,37.5957,9700.1764
2006-04-11 14:55:00,62.61,62.67,62.6,62.67,11133.156966490298,37.5897,37.6257,37.5837,37.6257,11133.157
2006-04-11 15:00:00,62.66,62.66,62.57,62.57,9920.63492063492,37.6197,37.6197,37.5657,37.5657,9920.6349
2006-04-11 15:05:00,62.56,62.56,62.5,62.52,12786.596119929452,37.5597,37.5597,37.5237,37.5357,12786.5961
2006-04-11 15:10:00,62.52,62.61,62.52,62.61,14329.805996472662,37.5357,37.5897,37.5357,37.5897,14329.806
2006-04-11 15:15:00,62.62,62.66,62.59,62.59,8928.571428571428,37.5957,37.6197,37.5777,37.5777,8928.5714
2006-04-11 15:20:00,62.59,62.6,62.47,62.52,27667.548500881832,37.5777,37.5837,37.5057,37.5357,27667.5485
2006-04-11 15:25:00,62.52,62.59,62.52,62.52,17746.91358024691,37.5357,37.5777,37.5357,37.5357,17746.9136
2006-04-11 15:30:00,62.53,62.54,62.49,62.49,13558.201058201055,37.5417,37.5477,37.5177,37.5177,13558.2011
2006-04-11 15:35:00,62.51,62.51,62.4,62.43,18187.830687830687,37.5297,37.5297,37.4636,37.4816,18187.8307
2006-04-11 15:40:00,62.42,62.43,62.4,62.43,18738.977072310405,37.4756,37.4816,37.4636,37.4816,18738.9771
2006-04-11 15:45:00,62.44,62.54,62.44,62.48,22817.460317460314,37.4876,37.5477,37.4876,37.5117,22817.4603
2006-04-11 15:50:00,62.47,62.52,62.43,62.51,36265.43209876543,37.5057,37.5357,37.4816,37.5297,36265.4321
2006-04-11 15:55:00,62.51,62.62,62.51,62.56,32407.407407407405,37.5297,37.5957,37.5297,37.5597,32407.4074
2006-04-12 09:30:00,62.51,62.52,62.45,62.45,25352.73368606701,37.5297,37.5357,37.4937,37.4937,25352.7337
2006-04-12 09:35:00,62.45,62.6,62.45,62.58,19620.81128747795,37.4937,37.5837,37.4937,37.5717,19620.8113
2006-04-12 09:40:00,62.57,62.57,62.45,62.49,25903.880070546733,37.5657,37.5657,37.4937,37.5177,25903.8801
2006-04-12 09:45:00,62.49,62.53,62.41,62.44,24581.12874779541,37.5177,37.5417,37.4696,37.4876,24581.1287
2006-04-12 09:50:00,62.44,62.46,62.32,62.32,36044.97354497354,37.4876,37.4997,37.4156,37.4156,36044.9735
2006-04-12 09:55:00,62.33,62.48,62.27,62.28,21384.47971781305,37.4216,37.5117,37.3856,37.3916,21384.4797
2006-04-12 10:00:00,62.28,62.32,62.18,62.3,35714.28571428571,37.3916,37.4156,37.3316,37.4036,35714.2857
2006-04-12 10:05:00,62.28,62.46,62.27,62.37,26895.943562610228,37.3916,37.4997,37.3856,37.4456,26895.9436
2006-04-12 10:10:00,62.37,62.37,62.29,62.3,36155.20282186948,37.4456,37.4456,37.3976,37.4036,36155.2028
2006-04-12 10:15:00,62.31,62.37,62.3,62.35,48059.96472663139,37.4096,37.4456,37.4036,37.4336,48059.9647
2006-04-12 10:20:00,62.36,62.36,62.27,62.27,20943.56261022928,37.4396,37.4396,37.3856,37.3856,20943.5626
2006-04-12 10:25:00,62.28,62.34,62.25,62.25,28108.465608465605,37.3916,37.4276,37.3736,37.3736,28108.4656
2006-04-12 10:30:00,62.25,62.26,62.13,62.13,14329.805996472662,37.3736,37.3796,37.3015,37.3015,14329.806
2006-04-12 10:35:00,62.1,62.22,62.1,62.17,32517.636684303347,37.2835,37.3556,37.2835,37.3255,32517.6367
2006-04-12 10:40:00,62.17,62.24,62.12,62.12,35493.82716049382,37.3255,37.3676,37.2955,37.2955,35493.8272
2006-04-12 10:45:00,62.13,62.16,62.04,62.15,18738.977072310405,37.3015,37.3195,37.2475,37.3135,18738.9771
2006-04-12 10:50:00,62.1,62.15,62.07,62.11,17416.225749559082,37.2835,37.3135,37.2655,37.2895,17416.2257
2006-04-12 10:55:00,62.11,62.15,62.04,62.08,28769.841269841265,37.2895,37.3135,37.2475,37.2715,28769.8413
2006-04-12 11:00:00,62.14,62.15,62.08,62.11,16093.474426807756,37.3075,37.3135,37.2715,37.2895,16093.4744
2006-04-12 11:05:00,62.12,62.12,62.06,62.1,15983.245149911814,37.2955,37.2955,37.2595,37.2835,15983.2451
2006-04-12 11:10:00,62.09,62.12,62.09,62.09,16203.703703703704,37.2775,37.2955,37.2775,37.2775,16203.7037
2006-04-12 11:15:00,62.09,62.09,61.99,61.99,17857.142857142855,37.2775,37.2775,37.2175,37.2175,17857.1429
2006-04-12 11:20:00,61.99,62.01,61.99,61.99,9369.488536155202,37.2175,37.2295,37.2175,37.2175,9369.4885
2006-04-12 11:25:00,62.0,62.01,61.95,61.95,18408.289241622573,37.2235,37.2295,37.1935,37.1935,18408.2892
2006-04-12 11:30:00,61.95,62.02,61.94,62.02,22156.08465608465,37.1935,37.2355,37.1875,37.2355,22156.0847
2006-04-12 11:35:00,62.03,62.03,61.85,61.91,41887.12522045855,37.2415,37.2415,37.1334,37.1694,41887.1252
2006-04-12 11:40:00,61.91,61.93,61.87,61.88,22597.001763668428,37.1694,37.1815,37.1454,37.1514,22597.0018
2006-04-12 11:45:00,61.89,61.92,61.83,61.88,16865.079365079364,37.1574,37.1755,37.1214,37.1514,16865.0794
2006-04-12 11:50:00,61.87,61.88,61.79,61.79,15101.410934744266,37.1454,37.1514,37.0974,37.0974,15101.4109
2006-04-12 11:55:00,61.79,61.85,61.78,61.78,24581.12874779541,37.0974,37.1334,37.0914,37.0914,24581.1287
2006-04-12 12:00:00,61.78,61.85,61.75,61.85,34060.84656084656,37.0914,37.1334,37.0734,37.1334,34060.8466
2006-04-12 12:05:00,61.87,61.88,61.82,61.82,14440.035273368603,37.1454,37.1514,37.1154,37.1154,14440.0353
2006-04-12 12:10:00,61.82,61.87,61.81,61.84,32958.55379188712,37.1154,37.1454,37.1094,37.1274,32958.5538
2006-04-12 12:15:00,61.84,61.84,61.71,61.72,24581.12874779541,37.1274,37.1274,37.0494,37.0554,24581.1287
2006-04-12 12:20:00,61.71,61.73,61.69,61.71,18187.830687830687,37.0494,37.0614,37.0374,37.0494,18187.8307
2006-04-12 12:25:00,61.71,61.73,61.69,61.73,20061.728395061727,37.0494,37.0614,37.0374,37.0614,20061.7284
2006-04-12 12:30:00,61.73,61.74,61.68,61.74,22266.3139329806,37.0614,37.0674,37.0314,37.0674,22266.3139
2006-04-12 12:35:00,61.73,61.86,61.73,61.83,19731.040564373896,37.0614,37.1394,37.0614,37.1214,19731.0406
2006-04-12 12:40:00,61.8,61.83,61.8,61.83,18959.43562610229,37.1034,37.1214,37.1034,37.1214,18959.4356
2006-04-12 12:45:00,61.83,61.86,61.82,61.83,12676.366843033507,37.1214,37.1394,37.1154,37.1214,12676.3668
2006-04-12 12:50:00,61.82,61.89,61.8,61.86,22597.001763668428,37.1154,37.1574,37.1034,37.1394,22597.0018
2006-04-12 12:55:00,61.85,61.86,61.78,61.8,14219.576719576718,37.1334,37.1394,37.0914,37.1034,14219.5767
2006-04-12 13:00:00,61.81,61.89,61.81,61.84,13778.659611992944,37.1094,37.1574,37.1094,37.1274,13778.6596
2006-04-12 13:05:00,61.85,61.92,61.84,61.84,15652.557319223984,37.1334,37.1755,37.1274,37.1274,15652.5573
2006-04-12 13:10:00,61.81,61.85,61.81,61.85,10692.239858906523,37.1094,37.1334,37.1094,37.1334,10692.2399
2006-04-12 13:15:00,61.85,61.85,61.78,61.78,10361.552028218694,37.1334,37.1334,37.0914,37.0914,10361.552
2006-04-12 13:20:00,61.79,61.79,61.73,61.73,18738.977072310405,37.0974,37.0974,37.0614,37.0614,18738.9771
2006-04-12 13:25:00,61.74,61.78,61.71,61.73,11574.074074074071,37.0674,37.0914,37.0494,37.0614,11574.0741
2006-04-12 13:30:00,61.73,61.79,61.73,61.77,8267.195767195766,37.0614,37.0974,37.0614,37.0854,8267.1958
2006-04-12 13:35:00,61.77,61.77,61.68,61.69,15542.32804232804,37.0854,37.0854,37.0314,37.0374,15542.328
2006-04-12 13:40:00,61.67,61.67,61.64,61.66,50815.696649029975,37.0254,37.0254,37.0073,37.0194,50815.6966
2006-04-12 13:45:00,61.64,61.67,61.6,61.61,12125.220458553791,37.0073,37.0254,36.9833,36.9893,12125.2205
2006-04-12 13:50:00,61.61,61.62,61.6,61.61,16093.474426807756,36.9893,36.9953,36.9833,36.9893,16093.4744
2006-04-12 13:55:00,61.61,61.64,61.6,61.61,21494.70899470899,36.9893,37.0073,36.9833,36.9893,21494.709
2006-04-12 14:00:00,61.62,61.66,61.61,61.62,25242.50440917108,36.9953,37.0194,36.9893,36.9953,25242.5044
2006-04-12 14:05:00,61.61,61.65,61.61,61.62,16424.162257495587,36.9893,37.0134,36.9893,36.9953,16424.1623
2006-04-12 14:10:00,61.62,61.63,61.59,61.6,16534.391534391532,36.9953,37.0013,36.9773,36.9833,16534.3915
2006-04-12 14:15:00,61.59,61.64,61.57,61.64,17636.68430335097,36.9773,37.0073,36.9653,37.0073,17636.6843
2006-04-12 14:20:00,61.64,61.68,61.64,61.65,10141.093474426809,37.0073,37.0314,37.0073,37.0134,10141.0935
2006-04-12 14:25:00,61.65,61.65,61.57,61.63,22817.460317460314,37.0134,37.0134,36.9653,37.0013,22817.4603
2006-04-12 14:30:00,61.64,61.64,61.59,61.6,18518.518518518515,37.0073,37.0073,36.9773,36.9833,18518.5185
2006-04-12 14:35:00,61.6,61.65,61.6,61.64,19841.26984126984,36.9833,37.0134,36.9833,37.0073,19841.2698
2006-04-12 14:40:00,61.64,61.71,61.64,61.69,13337.742504409169,37.0073,37.0494,37.0073,37.0374,13337.7425
2006-04-12 14:45:00,61.69,61.7,61.66,61.68,11133.156966490298,37.0374,37.0434,37.0194,37.0314,11133.157
2006-04-12 14:50:00,61.66,61.66,61.63,61.63,18738.977072310405,37.0194,37.0194,37.0013,37.0013,18738.9771
2006-04-12 14:55:00,61.64,61.66,61.61,61.62,44642.85714285714,37.0073,37.0194,36.9893,36.9953,44642.8571
2006-04-12 15:00:00,61.59,61.66,61.59,61.66,20282.18694885361,36.9773,37.0194,36.9773,37.0194,20282.1869
2006-04-12 15:05:00,61.64,61.66,61.63,61.66,31415.34391534391,37.0073,37.0194,37.0013,37.0194,31415.3439
2006-04-12 15:10:00,61.66,61.7,61.66,61.68,23037.9188712522,37.0194,37.0434,37.0194,37.0314,23037.9189
2006-04-12 15:15:00,61.67,61.7,61.65,61.66,19400.352733686064,37.0254,37.0434,37.0134,37.0194,19400.3527
2006-04-12 15:20:00,61.66,61.66,61.64,61.65,13668.430335097,37.0194,37.0194,37.0073,37.0134,13668.4303
2006-04-12 15:25:00,61.65,61.66,61.64,61.64,14880.95238095238,37.0134,37.0194,37.0073,37.0073,14880.9524
2006-04-12 15:30:00,61.65,61.71,61.65,61.69,25683.421516754846,37.0134,37.0494,37.0134,37.0374,25683.4215
2006-04-12 15:35:00,61.7,61.7,61.63,61.63,30864.197530864192,37.0434,37.0434,37.0013,37.0013,30864.1975
2006-04-12 15:40:00,61.63,61.64,61.59,61.64,48500.881834215164,37.0013,37.0073,36.9773,37.0073,48500.8818
2006-04-12 15:45:00,61.64,61.64,61.63,61.64,20943.56261022928,37.0073,37.0073,37.0013,37.0073,20943.5626
2006-04-12 15:50:00,61.64,61.67,61.64,61.66,22597.001763668428,37.0073,37.0254,37.0073,37.0194,22597.0018
2006-04-12 15:55:00,61.67,61.69,61.66,61.69,37808.64197530864,37.0254,37.0374,37.0194,37.0374,37808.642
2006-04-13 09:30:00,61.75,61.81,61.7,61.72,30643.738977072306,37.0734,37.1094,37.0434,37.0554,30643.739
2006-04-13 09:35:00,61.72,61.8,61.69,61.78,31305.11463844797,37.0554,37.1034,37.0374,37.0914,31305.1146
2006-04-13 09:40:00,61.78,62.0,61.76,61.89,18187.830687830687,37.0914,37.2235,37.0794,37.1574,18187.8307
2006-04-13 09:45:00,61.82,61.86,61.69,61.83,44532.62786596119,37.1154,37.1394,37.0374,37.1214,44532.6279
2006-04-13 09:50:00,61.85,61.86,61.69,61.79,33509.70017636684,37.1334,37.1394,37.0374,37.0974,33509.7002
2006-04-13 09:55:00,61.81,61.81,61.57,61.59,23037.9188712522,37.1094,37.1094,36.9653,36.9773,23037.9189
2006-04-13 10:00:00,61.64,61.85,61.59,61.85,10692.239858906523,37.0073,37.1334,36.9773,37.1334,10692.2399
2006-04-13 10:05:00,61.85,62.04,61.85,62.0,17085.53791887125,37.1334,37.2475,37.1334,37.2235,17085.5379
2006-04-13 10:10:00,62.0,62.12,62.0,62.11,13117.283950617282,37.2235,37.2955,37.2235,37.2895,13117.284
2006-04-13 10:15:00,62.11,62.14,62.1,62.11,14109.347442680775,37.2895,37.3075,37.2835,37.2895,14109.3474
2006-04-13 10:20:00,62.13,62.13,62.02,62.03,15211.64021164021,37.3015,37.3015,37.2355,37.2415,15211.6402
2006-04-13 10:25:00,62.03,62.03,61.99,62.0,7936.507936507935,37.2415,37.2415,37.2175,37.2235,7936.5079
2006-04-13 10:30:00,62.0,62.03,61.97,62.03,8267.195767195766,37.2235,37.2415,37.2055,37.2415,8267.1958
2006-04-13 10:35:00,62.07,62.1,62.06,62.06,4298.941798941799,37.2655,37.2835,37.2595,37.2595,4298.9418
2006-04-13 10:40:00,62.06,62.14,62.06,62.08,7385.361552028218,37.2595,37.3075,37.2595,37.2715,7385.3616
2006-04-13 10:45:00,62.08,62.1,62.01,62.07,18738.977072310405,37.2715,37.2835,37.2295,37.2655,18738.9771
2006-04-13 10:50:00,62.1,62.1,62.02,62.09,9369.488536155202,37.2835,37.2835,37.2355,37.2775,9369.4885
2006-04-13 10:55:00,62.08,62.14,62.08,62.12,17857.142857142855,37.2715,37.3075,37.2715,37.2955,17857.1429
2006-04-13 11:00:00,62.12,62.13,62.04,62.11,9369.488536155202,37.2955,37.3015,37.2475,37.2895,9369.4885
2006-04-13 11:05:00,62.09,62.1,62.04,62.05,18628.74779541446,37.2775,37.2835,37.2475,37.2535,18628.7478
2006-04-13 11:10:00,62.05,62.14,62.05,62.1,28990.299823633155,37.2535,37.3075,37.2535,37.2835,28990.2998
2006-04-13 11:15:00,62.1,62.1,62.05,62.09,14770.723104056437,37.2835,37.2835,37.2535,37.2775,14770.7231
2006-04-13 11:20:00,62.1,62.13,62.09,62.1,20061.728395061727,37.2835,37.3015,37.2775,37.2835,20061.7284
2006-04-13 11:25:00,62.12,62.12,62.1,62.1,6723.985890652557,37.2955,37.2955,37.2835,37.2835,6723.9859
2006-04-13 11:30:00,62.11,62.12,62.04,62.05,14550.264550264548,37.2895,37.2955,37.2475,37.2535,14550.2646
2006-04-13 11:35:00,62.04,62.09,62.04,62.05,8156.966490299823,37.2475,37.2775,37.2475,37.2535,8156.9665
2006-04-13 11:40:00,62.07,62.1,62.04,62.09,13227.513227513226,37.2655,37.2835,37.2475,37.2775,13227.5132
2006-04-13 11:45:00,62.09,62.09,62.04,62.05,3637.566137566137,37.2775,37.2775,37.2475,37.2535,3637.5661
2006-04-13 11:50:00,62.07,62.09,62.04,62.04,5842.151675485008,37.2655,37.2775,37.2475,37.2475,5842.1517
2006-04-13 11:55:00,62.06,62.1,62.03,62.06,15652.557319223984,37.2595,37.2835,37.2415,37.2595,15652.5573
2006-04-13 12:00:00,62.06,62.09,62.05,62.07,15983.245149911814,37.2595,37.2775,37.2535,37.2655,15983.2451
2006-04-13 12:05:00,62.07,62.08,62.0,62.0,40784.83245149911,37.2655,37.2715,37.2235,37.2235,40784.8325
2006-04-13 12:10:00,62.01,62.07,62.01,62.03,23699.294532627864,37.2295,37.2655,37.2295,37.2415,23699.2945
2006-04-13 12:15:00,62.04,62.04,62.03,62.03,9038.80070546737,37.2475,37.2475,37.2415,37.2415,9038.8007
2006-04-13 12:20:00,62.04,62.04,61.93,61.93,8597.883597883598,37.2475,37.2475,37.1815,37.1815,8597.8836
2006-04-13 12:25:00,61.94,61.99,61.93,61.95,9479.717813051146,37.1875,37.2175,37.1815,37.1935,9479.7178
2006-04-13 12:30:00,61.96,61.99,61.96,61.97,29651.67548500881,37.1995,37.2175,37.1995,37.2055,29651.6755
2006-04-13 12:35:00,61.96,61.97,61.91,61.91,4850.088183421516,37.1995,37.2055,37.1694,37.1694,4850.0882
2006-04-13 12:40:00,61.91,61.92,61.9,61.9,1212.522045855379,37.1694,37.1755,37.1634,37.1634,1212.522
2006-04-13 12:45:00,61.9,61.9,61.84,61.9,6944.444444444443,37.1634,37.1634,37.1274,37.1634,6944.4444
2006-04-13 12:50:00,61.88,61.89,61.77,61.79,10251.32275132275,37.1514,37.1574,37.0854,37.0974,10251.3228
2006-04-13 12:55:00,61.8,61.82,61.78,61.81,6172.839506172839,37.1034,37.1154,37.0914,37.1094,6172.8395
2006-04-13 13:00:00,61.78,61.78,61.76,61.76,4519.400352733685,37.0914,37.0914,37.0794,37.0794,4519.4004
2006-04-13 13:05:00,61.77,61.79,61.75,61.78,5621.693121693121,37.0854,37.0974,37.0734,37.0914,5621.6931
2006-04-13 13:10:00,61.79,61.81,61.76,61.78,3196.649029982363,37.0974,37.1094,37.0794,37.0914,3196.649
2006-04-13 13:15:00,61.8,61.83,61.8,61.8,2314.8148148148143,37.1034,37.1214,37.1034,37.1034,2314.8148
2006-04-13 13:20:00,61.81,61.82,61.79,61.8,6834.2151675485,37.1094,37.1154,37.0974,37.1034,6834.2152
2006-04-13 13:25:00,61.78,61.83,61.78,61.83,6393.298059964726,37.0914,37.1214,37.0914,37.1214,6393.2981
2006-04-13 13:30:00,61.84,61.9,61.84,61.88,9700.176366843032,37.1274,37.1634,37.1274,37.1514,9700.1764
2006-04-13 13:35:00,61.87,61.89,61.85,61.85,2425.044091710758,37.1454,37.1574,37.1334,37.1334,2425.0441
2006-04-13 13:40:00,61.85,61.88,61.85,61.88,5511.463844797177,37.1334,37.1514,37.1334,37.1514,5511.4638
2006-04-13 13:45:00,61.89,61.93,61.89,61.93,2865.9611992945324,37.1574,37.1815,37.1574,37.1815,2865.9612
2006-04-13 13:50:00,61.93,61.98,61.9,61.98,1653.4391534391532,37.1815,37.2115,37.1634,37.2115,1653.4392
2006-04-13 13:55:00,61.94,61.95,61.92,61.95,2755.7319223985887,37.1875,37.1935,37.1755,37.1935,2755.7319
2006-04-13 14:00:00,61.95,61.95,61.91,61.94,1763.668430335097,37.1935,37.1935,37.1694,37.1875,1763.6684
2006-04-13 14:05:00,61.94,61.95,61.92,61.92,6393.298059964726,37.1875,37.1935,37.1755,37.1755,6393.2981
2006-04-13 14:10:00,61.9,61.9,61.85,61.87,3747.7954144620808,37.1634,37.1634,37.1334,37.1454,3747.7954
2006-04-13 14:15:00,61.88,61.92,61.86,61.89,4298.941798941799,37.1514,37.1755,37.1394,37.1574,4298.9418
2006-04-13 14:20:00,61.88,61.89,61.83,61.83,4629.629629629629,37.1514,37.1574,37.1214,37.1214,4629.6296
2006-04-13 14:25:00,61.85,61.85,61.83,61.83,2535.2733686067018,37.1334,37.1334,37.1214,37.1214,2535.2734
2006-04-13 14:30:00,61.84,61.85,61.78,61.79,5070.546737213404,37.1274,37.1334,37.0914,37.0974,5070.5467
2006-04-13 14:35:00,61.79,61.82,61.78,61.79,3858.024691358024,37.0974,37.1154,37.0914,37.0974,3858.0247
2006-04-13 14:40:00,61.8,61.85,61.8,61.82,13007.05467372134,37.1034,37.1334,37.1034,37.1154,13007.0547
2006-04-13 14:45:00,61.82,61.83,61.81,61.81,5291.00529100529,37.1154,37.1214,37.1094,37.1094,5291.0053
2006-04-13 14:50:00,61.8,61.8,61.76,61.76,4409.171075837742,37.1034,37.1034,37.0794,37.0794,4409.1711
2006-04-13 14:55:00,61.74,61.74,61.71,61.73,5291.00529100529,37.0674,37.0674,37.0494,37.0614,5291.0053
2006-04-13 15:00:00,61.73,61.82,61.73,61.82,2865.9611992945324,37.0614,37.1154,37.0614,37.1154,2865.9612
2006-04-13 15:05:00,61.82,61.83,61.79,61.79,8267.195767195766,37.1154,37.1214,37.0974,37.0974,8267.1958
2006-04-13 15:10:00,61.79,61.79,61.75,61.77,8928.571428571428,37.0974,37.0974,37.0734,37.0854,8928.5714
2006-04-13 15:15:00,61.78,61.82,61.77,61.82,6503.5273368606695,37.0914,37.1154,37.0854,37.1154,6503.5273
2006-04-13 15:20:00,61.83,61.85,61.81,61.85,5952.380952380951,37.1214,37.1334,37.1094,37.1334,5952.381
2006-04-13 15:25:00,61.86,61.87,61.8,61.82,9038.80070546737,37.1394,37.1454,37.1034,37.1154,9038.8007
2006-04-13 15:30:00,61.82,61.88,61.82,61.87,8818.342151675484,37.1154,37.1514,37.1154,37.1454,8818.3422
2006-04-13 15:35:00,61.88,61.92,61.88,61.92,7826.278659611992,37.1514,37.1755,37.1514,37.1755,7826.2787
2006-04-13 15:40:00,61.92,61.95,61.9,61.95,19510.58201058201,37.1755,37.1935,37.1634,37.1935,19510.582
2006-04-13 15:45:00,61.95,61.97,61.94,61.96,29100.529100529096,37.1935,37.2055,37.1875,37.1995,29100.5291
2006-04-13 15:50:00,61.96,61.99,61.95,61.99,43430.33509700176,37.1995,37.2175,37.1935,37.2175,43430.3351
2006-04-13 15:55:00,61.98,62.02,61.98,61.98,37257.49559082892,37.2115,37.2355,37.2115,37.2115,37257.4956
2006-04-17 09:30:00,61.27,62.05,61.27,61.96,102402.99823633156,36.7852,37.2535,36.7852,37.1995,102402.9982
2006-04-17 09:35:00,61.96,61.99,61.81,61.83,5621.693121693121,37.1995,37.2175,37.1094,37.1214,5621.6931
2006-04-17 09:40:00,61.9,62.12,61.9,62.04,6613.756613756613,37.1634,37.2955,37.1634,37.2475,6613.7566
2006-04-17 09:45:00,62.04,62.13,62.03,62.09,4188.712522045855,37.2475,37.3015,37.2415,37.2775,4188.7125
2006-04-17 09:50:00,62.09,62.17,62.09,62.16,2204.585537918871,37.2775,37.3255,37.2775,37.3195,2204.5855
2006-04-17 09:55:00,62.16,62.16,62.07,62.13,2976.190476190476,37.3195,37.3195,37.2655,37.3015,2976.1905
2006-04-17 10:00:00,62.1,62.17,62.05,62.05,4188.712522045855,37.2835,37.3255,37.2535,37.2535,4188.7125
2006-04-17 10:05:00,62.06,62.13,62.05,62.13,3858.024691358024,37.2595,37.3015,37.2535,37.3015,3858.0247
2006-04-17 10:10:00,62.13,62.15,62.06,62.11,7275.132275132274,37.3015,37.3135,37.2595,37.2895,7275.1323
2006-04-17 10:15:00,62.13,62.19,62.11,62.19,6613.756613756613,37.3015,37.3376,37.2895,37.3376,6613.7566
2006-04-17 10:20:00,62.15,62.2,62.15,62.17,2976.190476190476,37.3135,37.3436,37.3135,37.3255,2976.1905
2006-04-17 10:25:00,62.18,62.2,62.14,62.17,7385.361552028218,37.3316,37.3436,37.3075,37.3255,7385.3616
2006-04-17 10:30:00,62.18,62.22,62.18,62.2,13888.888888888889,37.3316,37.3556,37.3316,37.3436,13888.8889
2006-04-17 10:35:00,62.19,62.2,62.17,62.19,10802.469135802468,37.3376,37.3436,37.3255,37.3376,10802.4691
2006-04-17 10:40:00,62.19,62.3,62.19,62.25,18849.206349206343,37.3376,37.4036,37.3376,37.3736,18849.2063
2006-04-17 10:45:00,62.28,62.29,62.25,62.29,5070.546737213404,37.3916,37.3976,37.3736,37.3976,5070.5467
2006-04-17 10:50:00,62.29,62.42,62.29,62.42,17305.996472663137,37.3976,37.4756,37.3976,37.4756,17305.9965
2006-04-17 10:55:00,62.41,62.41,62.32,62.34,7826.278659611992,37.4696,37.4696,37.4156,37.4276,7826.2787
2006-04-17 11:00:00,62.34,62.41,62.33,62.4,11684.303350970016,37.4276,37.4696,37.4216,37.4636,11684.3034
2006-04-17 11:05:00,62.41,62.51,62.41,62.46,10361.552028218694,37.4696,37.5297,37.4696,37.4997,10361.552
2006-04-17 11:10:00,62.47,62.55,62.47,62.5,15652.557319223984,37.5057,37.5537,37.5057,37.5237,15652.5573
2006-04-17 11:15:00,62.5,62.5,62.4,62.4,5180.776014109347,37.5237,37.5237,37.4636,37.4636,5180.776
2006-04-17 11:20:00,62.4,62.42,62.38,62.42,4739.858906525573,37.4636,37.4756,37.4516,37.4756,4739.8589
2006-04-17 11:25:00,62.41,62.49,62.41,62.49,10692.239858906523,37.4696,37.5177,37.4696,37.5177,10692.2399
2006-04-17 11:30:00,62.49,62.5,62.47,62.49,3968.253968253968,37.5177,37.5237,37.5057,37.5177,3968.254
2006-04-17 11:35:00,62.49,62.5,62.48,62.5,1873.8977072310404,37.5177,37.5237,37.5117,37.5237,1873.8977
2006-04-17 11:40:00,62.5,62.51,62.47,62.47,3196.649029982363,37.5237,37.5297,37.5057,37.5057,3196.649
2006-04-17 11:45:00,62.5,62.5,62.32,62.4,23699.294532627864,37.5237,37.5237,37.4156,37.4636,23699.2945
2006-04-17 11:50:00,62.4,62.41,62.33,62.36,14440.035273368603,37.4636,37.4696,37.4216,37.4396,14440.0353
2006-04-17 11:55:00,62.36,62.39,62.35,62.39,3968.253968253968,37.4396,37.4576,37.4336,37.4576,3968.254
2006-04-17 12:00:00,62.38,62.4,62.36,62.39,11574.074074074071,37.4516,37.4636,37.4396,37.4576,11574.0741
2006-04-17 12:05:00,62.39,62.41,62.37,62.38,7275.132275132274,37.4576,37.4696,37.4456,37.4516,7275.1323
2006-04-17 12:10:00,62.4,62.4,62.34,62.34,5731.922398589065,37.4636,37.4636,37.4276,37.4276,5731.9224
2006-04-17 12:15:00,62.34,62.34,62.23,62.24,8046.737213403879,37.4276,37.4276,37.3616,37.3676,8046.7372
2006-04-17 12:20:00,62.24,62.24,62.19,62.21,3527.336860670194,37.3676,37.3676,37.3376,37.3496,3527.3369
2006-04-17 12:25:00,62.21,62.22,62.2,62.22,7275.132275132274,37.3496,37.3556,37.3436,37.3556,7275.1323
2006-04-17 12:30:00,62.21,62.23,62.2,62.2,15652.557319223984,37.3496,37.3616,37.3436,37.3436,15652.5573
2006-04-17 12:35:00,62.2,62.23,62.2,62.23,3968.253968253968,37.3436,37.3616,37.3436,37.3616,3968.254
2006-04-17 12:40:00,62.22,62.23,62.21,62.21,6393.298059964726,37.3556,37.3616,37.3496,37.3496,6393.2981
2006-04-17 12:45:00,62.2,62.2,62.14,62.19,32407.407407407405,37.3436,37.3436,37.3075,37.3376,32407.4074
2006-04-17 12:50:00,62.16,62.2,62.13,62.2,4519.400352733685,37.3195,37.3436,37.3015,37.3436,4519.4004
2006-04-17 12:55:00,62.2,62.21,62.19,62.19,6834.2151675485,37.3436,37.3496,37.3376,37.3376,6834.2152
2006-04-17 13:00:00,62.18,62.18,62.11,62.15,11353.615520282186,37.3316,37.3316,37.2895,37.3135,11353.6155
2006-04-17 13:05:00,62.15,62.18,62.13,62.15,8377.42504409171,37.3135,37.3316,37.3015,37.3135,8377.425
2006-04-17 13:10:00,62.17,62.21,62.17,62.21,4298.941798941799,37.3255,37.3496,37.3255,37.3496,4298.9418
2006-04-17 13:15:00,62.2,62.27,62.2,62.23,8487.654320987653,37.3436,37.3856,37.3436,37.3616,8487.6543
2006-04-17 13:20:00,62.23,62.3,62.22,62.25,6062.610229276896,37.3616,37.4036,37.3556,37.3736,6062.6102
2006-04-17 13:25:00,62.24,62.26,62.23,62.26,1432.9805996472662,37.3676,37.3796,37.3616,37.3796,1432.9806
2006-04-17 13:30:00,62.24,62.3,62.24,62.3,4409.171075837742,37.3676,37.4036,37.3676,37.4036,4409.1711
2006-04-17 13:35:00,62.29,62.32,62.22,62.22,5842.151675485008,37.3976,37.4156,37.3556,37.3556,5842.1517
2006-04-17 13:40:00,62.21,62.24,62.21,62.24,2645.502645502645,37.3496,37.3676,37.3496,37.3676,2645.5026
2006-04-17 13:45:00,62.24,62.27,62.23,62.25,3417.10758377425,37.3676,37.3856,37.3616,37.3736,3417.1076
2006-04-17 13:50:00,62.22,62.22,62.05,62.11,11794.53262786596,37.3556,37.3556,37.2535,37.2895,11794.5326
2006-04-17 13:55:00,62.13,62.2,62.11,62.15,4298.941798941799,37.3015,37.3436,37.2895,37.3135,4298.9418
2006-04-17 14:00:00,62.14,62.15,62.03,62.05,25462.96296296296,37.3075,37.3135,37.2415,37.2535,25462.963
2006-04-17 14:05:00,62.04,62.12,62.04,62.1,8377.42504409171,37.2475,37.2955,37.2475,37.2835,8377.425
2006-04-17 14:10:00,62.11,62.11,62.08,62.1,2535.2733686067018,37.2895,37.2895,37.2715,37.2835,2535.2734
2006-04-17 14:15:00,62.1,62.11,62.04,62.04,10471.781305114637,37.2835,37.2895,37.2475,37.2475,10471.7813
2006-04-17 14:20:00,62.05,62.1,62.03,62.09,20833.33333333333,37.2535,37.2835,37.2415,37.2775,20833.3333
2006-04-17 14:25:00,62.09,62.12,62.06,62.1,7495.5908289241615,37.2775,37.2955,37.2595,37.2835,7495.5908
2006-04-17 14:30:00,62.14,62.21,62.14,62.21,3968.253968253968,37.3075,37.3496,37.3075,37.3496,3968.254
2006-04-17 14:35:00,62.21,62.26,62.21,62.24,8377.42504409171,37.3496,37.3796,37.3496,37.3676,8377.425
2006-04-17 14:40:00,62.23,62.25,62.19,62.19,24470.89947089947,37.3616,37.3736,37.3376,37.3376,24470.8995
2006-04-17 14:45:00,62.2,62.21,62.17,62.19,4078.483245149912,37.3436,37.3496,37.3255,37.3376,4078.4832
2006-04-17 14:50:00,62.18,62.2,62.15,62.16,6283.068783068782,37.3316,37.3436,37.3135,37.3195,6283.0688
2006-04-17 14:55:00,62.16,62.17,62.14,62.16,12345.679012345678,37.3195,37.3255,37.3075,37.3195,12345.679
2006-04-17 15:00:00,62.15,62.2,62.15,62.19,6393.298059964726,37.3135,37.3436,37.3135,37.3376,6393.2981
2006-04-17 15:05:00,62.2,62.2,62.17,62.19,12014.991181657848,37.3436,37.3436,37.3255,37.3376,12014.9912
2006-04-17 15:10:00,62.19,62.22,62.19,62.22,5842.151675485008,37.3376,37.3556,37.3376,37.3556,5842.1517
2006-04-17 15:15:00,62.21,62.22,62.2,62.21,14109.347442680775,37.3496,37.3556,37.3436,37.3496,14109.3474
2006-04-17 15:20:00,62.22,62.23,62.2,62.23,10582.01058201058,37.3556,37.3616,37.3436,37.3616,10582.0106
2006-04-17 15:25:00,62.23,62.36,62.23,62.33,11463.84479717813,37.3616,37.4396,37.3616,37.4216,11463.8448
2006-04-17 15:30:00,62.33,62.41,62.33,62.39,8487.654320987653,37.4216,37.4696,37.4216,37.4576,8487.6543
2006-04-17 15:35:00,62.39,62.42,62.31,62.37,35383.59788359788,37.4576,37.4756,37.4096,37.4456,35383.5979
2006-04-17 15:40:00,62.37,62.39,62.35,62.39,19731.040564373896,37.4456,37.4576,37.4336,37.4576,19731.0406
2006-04-17 15:45:00,62.39,62.49,62.38,62.48,17636.68430335097,37.4576,37.5177,37.4516,37.5117,17636.6843
2006-04-17 15:50:00,62.47,62.48,62.44,62.45,20723.104056437387,37.5057,37.5117,37.4876,37.4937,20723.1041
2006-04-17 15:55:00,62.46,62.46,62.44,62.44,16203.703703703704,37.4997,37.4997,37.4876,37.4876,16203.7037
2006-04-18 09:30:00,62.6,62.73,62.51,62.63,17746.91358024691,37.5837,37.6618,37.5297,37.6017,17746.9136
2006-04-18 09:35:00,62.68,62.78,62.68,62.75,6393.298059964726,37.6317,37.6918,37.6317,37.6738,6393.2981
2006-04-18 09:40:00,62.76,62.78,62.71,62.77,9479.717813051146,37.6798,37.6918,37.6498,37.6858,9479.7178
2006-04-18 09:45:00,62.77,62.77,62.61,62.65,18298.059964726628,37.6858,37.6858,37.5897,37.6137,18298.06
2006-04-18 09:50:00,62.65,62.82,62.65,62.81,6062.610229276896,37.6137,37.7158,37.6137,37.7098,6062.6102
2006-04-18 09:55:00,62.81,62.85,62.74,62.84,19069.66490299824,37.7098,37.7338,37.6678,37.7278,19069.6649
2006-04-18 10:00:00,62.81,62.86,62.7,62.78,7936.507936507935,37.7098,37.7398,37.6437,37.6918,7936.5079
2006-04-18 10:05:00,62.76,62.86,62.63,62.7,19731.040564373896,37.6798,37.7398,37.6017,37.6437,19731.0406
2006-04-18 10:10:00,62.7,62.71,62.61,62.61,10251.32275132275,37.6437,37.6498,37.5897,37.5897,10251.3228
2006-04-18 10:15:00,62.61,62.61,62.54,62.57,13007.05467372134,37.5897,37.5897,37.5477,37.5657,13007.0547
2006-04-18 10:20:00,62.57,62.63,62.56,62.62,16754.85008818342,37.5657,37.6017,37.5597,37.5957,16754.8501
2006-04-18 10:25:00,62.63,62.78,62.63,62.73,16424.162257495587,37.6017,37.6918,37.6017,37.6618,16424.1623
2006-04-18 10:30:00,62.73,62.76,62.7,62.72,9700.176366843032,37.6618,37.6798,37.6437,37.6558,9700.1764
2006-04-18 10:35:00,62.71,62.71,62.67,62.7,49162.25749559082,37.6498,37.6498,37.6257,37.6437,49162.2575
2006-04-18 10:40:00,62.7,62.74,62.69,62.69,7275.132275132274,37.6437,37.6678,37.6377,37.6377,7275.1323
2006-04-18 10:45:00,62.69,62.71,62.67,62.68,32627.86596119929,37.6377,37.6498,37.6257,37.6317,32627.866
2006-04-18 10:50:00,62.68,62.68,62.66,62.67,25683.421516754846,37.6317,37.6317,37.6197,37.6257,25683.4215
2006-04-18 10:55:00,62.67,62.67,62.6,62.65,14880.95238095238,37.6257,37.6257,37.5837,37.6137,14880.9524
2006-04-18 11:00:00,62.65,62.66,62.6,62.63,16424.162257495587,37.6137,37.6197,37.5837,37.6017,16424.1623
2006-04-18 11:05:00,62.63,62.71,62.58,62.7,63712.522045855374,37.6017,37.6498,37.5717,37.6437,63712.522
2006-04-18 11:10:00,62.71,62.71,62.69,62.7,10251.32275132275,37.6498,37.6498,37.6377,37.6437,10251.3228
2006-04-18 11:15:00,62.7,62.86,62.7,62.86,23368.60670194004,37.6437,37.7398,37.6437,37.7398,23368.6067
2006-04-18 11:20:00,62.86,62.87,62.81,62.87,5731.922398589065,37.7398,37.7458,37.7098,37.7458,5731.9224
2006-04-18 11:25:00,62.82,62.91,62.82,62.89,7495.5908289241615,37.7158,37.7698,37.7158,37.7578,7495.5908
2006-04-18 11:30:00,62.88,62.94,62.85,62.93,12014.991181657848,37.7518,37.7878,37.7338,37.7818,12014.9912
2006-04-18 11:35:00,62.93,63.0,62.92,62.96,11463.84479717813,37.7818,37.8239,37.7758,37.7998,11463.8448
2006-04-18 11:40:00,62.95,62.95,62.89,62.95,14109.347442680775,37.7938,37.7938,37.7578,37.7938,14109.3474
2006-04-18 11:45:00,62.96,63.03,62.92,63.01,16975.308641975305,37.7998,37.8419,37.7758,37.8299,16975.3086
2006-04-18 11:50:00,63.03,63.2,63.03,63.2,11574.074074074071,37.8419,37.9439,37.8419,37.9439,11574.0741
2006-04-18 11:55:00,63.2,63.2,63.08,63.1,19951.499118165782,37.9439,37.9439,37.8719,37.8839,19951.4991
2006-04-18 12:00:00,63.09,63.1,62.95,62.97,28218.69488536155,37.8779,37.8839,37.7938,37.8059,28218.6949
2006-04-18 12:05:00,62.97,63.04,62.97,63.04,27667.548500881832,37.8059,37.8479,37.8059,37.8479,27667.5485
2006-04-18 12:10:00,63.04,63.08,62.97,63.02,25132.27513227513,37.8479,37.8719,37.8059,37.8359,25132.2751
2006-04-18 12:15:00,63.0,63.05,62.91,62.91,15873.015873015873,37.8239,37.8539,37.7698,37.7698,15873.0159
2006-04-18 12:20:00,62.91,62.91,62.84,62.89,16093.474426807756,37.7698,37.7698,37.7278,37.7578,16093.4744
2006-04-18 12:25:00,62.89,62.91,62.87,62.91,11794.53262786596,37.7578,37.7698,37.7458,37.7698,11794.5326
2006-04-18 12:30:00,62.88,62.91,62.88,62.88,5842.151675485008,37.7518,37.7698,37.7518,37.7518,5842.1517
2006-04-18 12:35:00,62.88,62.89,62.83,62.85,1763.668430335097,37.7518,37.7578,37.7218,37.7338,1763.6684
2006-04-18 12:40:00,62.86,62.86,62.84,62.84,8377.42504409171,37.7398,37.7398,37.7278,37.7278,8377.425
2006-04-18 12:45:00,62.85,62.85,62.82,62.85,23478.835978835978,37.7338,37.7338,37.7158,37.7338,23478.836
2006-04-18 12:50:00,62.84,62.85,62.81,62.82,11684.303350970016,37.7278,37.7338,37.7098,37.7158,11684.3034
2006-04-18 12:55:00,62.83,62.92,62.83,62.92,11022.927689594357,37.7218,37.7758,37.7218,37.7758,11022.9277
2006-04-18 13:00:00,62.92,63.01,62.91,63.01,18187.830687830687,37.7758,37.8299,37.7698,37.8299,18187.8307
2006-04-18 13:05:00,63.02,63.04,62.94,62.94,7164.902998236331,37.8359,37.8479,37.7878,37.7878,7164.903
2006-04-18 13:10:00,62.93,62.93,62.91,62.92,10912.698412698412,37.7818,37.7818,37.7698,37.7758,10912.6984
2006-04-18 13:15:00,62.92,62.93,62.91,62.93,6834.2151675485,37.7758,37.7818,37.7698,37.7818,6834.2152
2006-04-18 13:20:00,62.94,62.94,62.9,62.94,7826.278659611992,37.7878,37.7878,37.7638,37.7878,7826.2787
2006-04-18 13:25:00,62.94,62.95,62.9,62.9,4519.400352733685,37.7878,37.7938,37.7638,37.7638,4519.4004
2006-04-18 13:30:00,62.91,62.98,62.91,62.97,9920.63492063492,37.7698,37.8119,37.7698,37.8059,9920.6349
2006-04-18 13:35:00,62.98,63.03,62.98,63.03,7275.132275132274,37.8119,37.8419,37.8119,37.8419,7275.1323
2006-04-18 13:40:00,63.02,63.02,62.89,62.91,9920.63492063492,37.8359,37.8359,37.7578,37.7698,9920.6349
2006-04-18 13:45:00,62.9,62.93,62.9,62.91,13227.513227513226,37.7638,37.7818,37.7638,37.7698,13227.5132
2006-04-18 13:50:00,62.91,62.92,62.83,62.9,10692.239858906523,37.7698,37.7758,37.7218,37.7638,10692.2399
2006-04-18 13:55:00,62.89,62.94,62.87,62.87,11022.927689594357,37.7578,37.7878,37.7458,37.7458,11022.9277
2006-04-18 14:00:00,62.87,63.18,62.86,63.18,26675.485008818338,37.7458,37.9319,37.7398,37.9319,26675.485
2006-04-18 14:05:00,63.21,63.33,63.2,63.23,40343.91534391534,37.9499,38.022,37.9439,37.9619,40343.9153
2006-04-18 14:10:00,63.23,63.23,63.09,63.09,64373.89770723103,37.9619,37.9619,37.8779,37.8779,64373.8977
2006-04-18 14:15:00,63.07,63.07,62.92,63.07,28659.611992945323,37.8659,37.8659,37.7758,37.8659,28659.612
2006-04-18 14:20:00,63.06,63.17,63.03,63.17,11243.38624338624,37.8599,37.9259,37.8419,37.9259,11243.3862
2006-04-18 14:25:00,63.17,63.25,63.17,63.23,12455.90828924162,37.9259,37.974,37.9259,37.9619,12455.9083
2006-04-18 14:30:00,63.2,63.23,63.15,63.18,18738.977072310405,37.9439,37.9619,37.9139,37.9319,18738.9771
2006-04-18 14:35:00,63.19,63.19,63.1,63.11,9589.947089947089,37.9379,37.9379,37.8839,37.8899,9589.9471
2006-04-18 14:40:00,63.12,63.17,63.09,63.17,45524.69135802469,37.8959,37.9259,37.8779,37.9259,45524.6914
2006-04-18 14:45:00,63.17,63.23,63.13,63.17,12125.220458553791,37.9259,37.9619,37.9019,37.9259,12125.2205
2006-04-18 14:50:00,63.17,63.25,63.16,63.25,25462.96296296296,37.9259,37.974,37.9199,37.974,25462.963
2006-04-18 14:55:00,63.27,63.29,63.19,63.2,12566.137566137564,37.986,37.998,37.9379,37.9439,12566.1376
2006-04-18 15:00:00,63.2,63.23,63.18,63.18,40784.83245149911,37.9439,37.9619,37.9319,37.9319,40784.8325
2006-04-18 15:05:00,63.19,63.2,63.15,63.2,12455.90828924162,37.9379,37.9439,37.9139,37.9439,12455.9083
2006-04-18 15:10:00,63.2,63.41,63.18,63.39,23478.835978835978,37.9439,38.07,37.9319,38.058,23478.836
2006-04-18 15:15:00,63.39,63.41,63.33,63.4,13007.05467372134,38.058,38.07,38.022,38.064,13007.0547
2006-04-18 15:20:00,63.4,63.4,63.32,63.34,22927.68959435626,38.064,38.064,38.016,38.028,22927.6896
2006-04-18 15:25:00,63.34,63.37,63.3,63.36,20061.728395061727,38.028,38.046,38.004,38.04,20061.7284
2006-04-18 15:30:00,63.36,63.38,63.33,63.38,25573.192239858905,38.04,38.052,38.022,38.052,25573.1922
2006-04-18 15:35:00,63.38,63.4,63.36,63.37,14660.493827160491,38.052,38.064,38.04,38.046,14660.4938
2006-04-18 15:40:00,63.37,63.4,63.33,63.34,23037.9188712522,38.046,38.064,38.022,38.028,23037.9189
2006-04-18 15:45:00,63.34,63.34,63.29,63.29,52910.0529100529,38.028,38.028,37.998,37.998,52910.0529
2006-04-18 15:50:00,63.29,63.3,63.29,63.29,23368.60670194004,37.998,38.004,37.998,37.998,23368.6067
2006-04-18 15:55:00,63.29,63.3,63.27,63.29,27888.00705467372,37.998,38.004,37.986,37.998,27888.0071
2006-04-19 09:30:00,63.37,63.42,63.28,63.41,58641.975308641966,38.046,38.076,37.992,38.07,58641.9753
2006-04-19 09:35:00,63.4,63.4,63.23,63.26,26234.567901234564,38.064,38.064,37.9619,37.98,26234.5679
2006-04-19 09:40:00,63.25,63.39,63.12,63.25,45745.149911816574,37.974,38.058,37.8959,37.974,45745.1499
2006-04-19 09:45:00,63.23,63.3,63.22,63.26,34832.451499118164,37.9619,38.004,37.9559,37.98,34832.4515
2006-04-19 09:50:00,63.25,63.4,63.25,63.4,16754.85008818342,37.974,38.064,37.974,38.064,16754.8501
2006-04-19 09:55:00,63.4,63.4,63.3,63.34,5842.151675485008,38.064,38.064,38.004,38.028,5842.1517
2006-04-19 10:00:00,63.32,63.43,63.29,63.43,13337.742504409169,38.016,38.082,37.998,38.082,13337.7425
2006-04-19 10:05:00,63.45,63.45,63.39,63.39,7054.673721340388,38.094,38.094,38.058,38.058,7054.6737
2006-04-19 10:10:00,63.4,63.4,63.32,63.37,18408.289241622573,38.064,38.064,38.016,38.046,18408.2892
2006-04-19 10:15:00,63.36,63.37,63.3,63.33,5952.380952380951,38.04,38.046,38.004,38.022,5952.381
2006-04-19 10:20:00,63.32,63.32,63.2,63.25,6613.756613756613,38.016,38.016,37.9439,37.974,6613.7566
2006-04-19 10:25:00,63.25,63.26,63.21,63.21,9589.947089947089,37.974,37.98,37.9499,37.9499,9589.9471
2006-04-19 10:30:00,63.22,63.22,63.12,63.15,37808.64197530864,37.9559,37.9559,37.8959,37.9139,37808.642
2006-04-19 10:35:00,63.15,63.18,63.08,63.08,7826.278659611992,37.9139,37.9319,37.8719,37.8719,7826.2787
2006-04-19 10:40:00,63.08,63.31,63.07,63.3,13007.05467372134,37.8719,38.01,37.8659,38.004,13007.0547
2006-04-19 10:45:00,63.3,63.35,63.3,63.33,14660.493827160491,38.004,38.034,38.004,38.022,14660.4938
2006-04-19 10:50:00,63.3,63.32,63.28,63.28,29651.67548500881,38.004,38.016,37.992,37.992,29651.6755
2006-04-19 10:55:00,63.27,63.36,63.19,63.19,18959.43562610229,37.986,38.04,37.9379,37.9379,18959.4356
2006-04-19 11:00:00,63.19,63.34,63.18,63.34,10361.552028218694,37.9379,38.028,37.9319,38.028,10361.552
2006-04-19 11:05:00,63.35,63.39,63.32,63.37,14660.493827160491,38.034,38.058,38.016,38.046,14660.4938
2006-04-19 11:10:00,63.37,63.38,63.24,63.29,11574.074074074071,38.046,38.052,37.968,37.998,11574.0741
2006-04-19 11:15:00,63.27,63.29,63.23,63.24,14880.95238095238,37.986,37.998,37.9619,37.968,14880.9524
2006-04-19 11:20:00,63.21,63.37,63.2,63.37,7275.132275132274,37.9499,38.046,37.9439,38.046,7275.1323
2006-04-19 11:25:00,63.4,63.4,63.25,63.29,10251.32275132275,38.064,38.064,37.974,37.998,10251.3228
2006-04-19 11:30:00,63.29,63.39,63.29,63.37,9369.488536155202,37.998,38.058,37.998,38.046,9369.4885
2006-04-19 11:35:00,63.38,63.45,63.38,63.45,8708.112874779541,38.052,38.094,38.052,38.094,8708.1129
2006-04-19 11:40:00,63.45,63.45,63.4,63.42,8487.654320987653,38.094,38.094,38.064,38.076,8487.6543
2006-04-19 11:45:00,63.4,63.42,63.37,63.41,8156.966490299823,38.064,38.076,38.046,38.07,8156.9665
2006-04-19 11:50:00,63.42,63.44,63.37,63.43,5952.380952380951,38.076,38.088,38.046,38.082,5952.381
2006-04-19 11:55:00,63.44,63.46,63.4,63.45,138227.5132275132,38.088,38.1,38.064,38.094,138227.5132
2006-04-19 12:00:00,63.44,63.48,63.41,63.41,60405.643738977065,38.088,38.112,38.07,38.07,60405.6437
2006-04-19 12:05:00,63.45,63.5,63.45,63.5,88844.7971781305,38.094,38.1241,38.094,38.1241,88844.7972
2006-04-19 12:10:00,63.5,63.5,63.46,63.49,29982.36331569665,38.1241,38.1241,38.1,38.118,29982.3633
2006-04-19 12:15:00,63.49,63.49,63.46,63.48,4409.171075837742,38.118,38.118,38.1,38.112,4409.1711
2006-04-19 12:20:00,63.48,63.5,63.48,63.5,33179.01234567901,38.112,38.1241,38.112,38.1241,33179.0123
2006-04-19 12:25:00,63.5,63.5,63.46,63.46,8156.966490299823,38.1241,38.1241,38.1,38.1,8156.9665
2006-04-19 12:30:00,63.49,63.49,63.45,63.48,7605.820105820105,38.118,38.118,38.094,38.112,7605.8201
2006-04-19 12:35:00,63.47,63.5,63.47,63.5,14991.181657848325,38.106,38.1241,38.106,38.1241,14991.1817
2006-04-19 12:40:00,63.5,63.5,63.49,63.5,3086.4197530864194,38.1241,38.1241,38.118,38.1241,3086.4198
2006-04-19 12:45:00,63.49,63.5,63.47,63.47,10471.781305114637,38.118,38.1241,38.106,38.106,10471.7813
2006-04-19 12:50:00,63.47,63.48,63.4,63.4,7605.820105820105,38.106,38.112,38.064,38.064,7605.8201
2006-04-19 12:55:00,63.4,63.42,63.38,63.4,2314.8148148148143,38.064,38.076,38.052,38.064,2314.8148
2006-04-19 13:00:00,63.41,63.49,63.41,63.43,8928.571428571428,38.07,38.118,38.07,38.082,8928.5714
2006-04-19 13:05:00,63.42,63.44,63.32,63.37,8928.571428571428,38.076,38.088,38.016,38.046,8928.5714
2006-04-19 13:10:00,63.45,63.49,63.41,63.46,10030.864197530864,38.094,38.118,38.07,38.1,10030.8642
2006-04-19 13:15:00,63.47,63.5,63.47,63.5,34832.451499118164,38.106,38.1241,38.106,38.1241,34832.4515
2006-04-19 13:20:00,63.5,63.62,63.49,63.57,33289.241622574955,38.1241,38.1961,38.118,38.1661,33289.2416
2006-04-19 13:25:00,63.58,63.62,63.56,63.59,31856.261022927687,38.1721,38.1961,38.1601,38.1781,31856.261
2006-04-19 13:30:00,63.61,63.74,63.61,63.73,67791.00529100528,38.1901,38.2681,38.1901,38.2621,67791.0053
2006-04-19 13:35:00,63.73,63.75,63.67,63.7,29210.75837742504,38.2621,38.2741,38.2261,38.2441,29210.7584
2006-04-19 13:40:00,63.7,63.76,63.67,63.72,15321.869488536153,38.2441,38.2801,38.2261,38.2561,15321.8695
2006-04-19 13:45:00,63.71,63.86,63.71,63.81,18298.059964726628,38.2501,38.3402,38.2501,38.3102,18298.06
2006-04-19 13:50:00,63.82,63.82,63.72,63.78,11243.38624338624,38.3162,38.3162,38.2561,38.2922,11243.3862
2006-04-19 13:55:00,63.8,63.89,63.79,63.84,9038.80070546737,38.3042,38.3582,38.2982,38.3282,9038.8007
2006-04-19 14:00:00,63.84,63.89,63.76,63.78,38470.0176366843,38.3282,38.3582,38.2801,38.2922,38470.0176
2006-04-19 14:05:00,63.79,63.79,63.65,63.7,20502.6455026455,38.2982,38.2982,38.2141,38.2441,20502.6455
2006-04-19 14:10:00,63.67,63.7,63.65,63.7,10582.01058201058,38.2261,38.2441,38.2141,38.2441,10582.0106
2006-04-19 14:15:00,63.73,63.73,63.64,63.69,8597.883597883598,38.2621,38.2621,38.2081,38.2381,8597.8836
2006-04-19 14:20:00,63.69,63.78,63.68,63.76,10251.32275132275,38.2381,38.2922,38.2321,38.2801,10251.3228
2006-04-19 14:25:00,63.78,63.84,63.77,63.8,14550.264550264548,38.2922,38.3282,38.2862,38.3042,14550.2646
2006-04-19 14:30:00,63.82,63.82,63.74,63.81,12786.596119929452,38.3162,38.3162,38.2681,38.3102,12786.5961
2006-04-19 14:35:00,63.82,63.82,63.69,63.69,11904.761904761905,38.3162,38.3162,38.2381,38.2381,11904.7619
2006-04-19 14:40:00,63.74,63.81,63.69,63.77,20612.87477954145,38.2681,38.3102,38.2381,38.2862,20612.8748
2006-04-19 14:45:00,63.78,63.79,63.72,63.77,6613.756613756613,38.2922,38.2982,38.2561,38.2862,6613.7566
2006-04-19 14:50:00,63.76,63.81,63.73,63.78,7826.278659611992,38.2801,38.3102,38.2621,38.2922,7826.2787
2006-04-19 14:55:00,63.78,63.82,63.75,63.77,10361.552028218694,38.2922,38.3162,38.2741,38.2862,10361.552
2006-04-19 15:00:00,63.77,63.85,63.77,63.78,17857.142857142855,38.2862,38.3342,38.2862,38.2922,17857.1429
2006-04-19 15:05:00,63.77,63.79,63.67,63.77,16754.85008818342,38.2862,38.2982,38.2261,38.2862,16754.8501
2006-04-19 15:10:00,63.78,63.81,63.77,63.78,11794.53262786596,38.2922,38.3102,38.2862,38.2922,11794.5326
2006-04-19 15:15:00,63.77,63.79,63.73,63.74,10030.864197530864,38.2862,38.2982,38.2621,38.2681,10030.8642
2006-04-19 15:20:00,63.77,63.78,63.73,63.75,8708.112874779541,38.2862,38.2922,38.2621,38.2741,8708.1129
2006-04-19 15:25:00,63.75,63.78,63.75,63.76,9810.405643738975,38.2741,38.2922,38.2741,38.2801,9810.4056
2006-04-19 15:30:00,63.76,63.79,63.76,63.78,15873.015873015873,38.2801,38.2982,38.2801,38.2922,15873.0159
2006-04-19 15:35:00,63.78,63.81,63.75,63.78,19400.352733686064,38.2922,38.3102,38.2741,38.2922,19400.3527
2006-04-19 15:40:00,63.78,63.79,63.74,63.78,16313.932980599646,38.2922,38.2982,38.2681,38.2922,16313.933
2006-04-19 15:45:00,63.77,63.89,63.77,63.84,21825.396825396823,38.2862,38.3582,38.2862,38.3282,21825.3968
2006-04-19 15:50:00,63.83,63.85,63.78,63.79,31194.885361552024,38.3222,38.3342,38.2922,38.2982,31194.8854
2006-04-19 15:55:00,63.79,63.79,63.74,63.78,22707.231040564373,38.2982,38.2982,38.2681,38.2922,22707.231
2006-04-20 09:30:00,62.94,63.74,62.94,63.73,48831.56966490299,37.7878,38.2681,37.7878,38.2621,48831.5697
2006-04-20 09:35:00,63.71,64.0,63.51,63.51,31525.57319223985,38.2501,38.4242,38.1301,38.1301,31525.5732
2006-04-20 09:40:00,63.49,63.76,63.44,63.55,25352.73368606701,38.118,38.2801,38.088,38.1541,25352.7337
2006-04-20 09:45:00,63.53,63.77,63.49,63.76,37477.95414462081,38.1421,38.2862,38.118,38.2801,37477.9541
2006-04-20 09:50:00,63.77,63.96,63.73,63.79,38910.93474426808,38.2862,38.4002,38.2621,38.2982,38910.9347
2006-04-20 09:55:00,63.76,63.96,63.76,63.93,17416.225749559082,38.2801,38.4002,38.2801,38.3822,17416.2257
2006-04-20 10:00:00,63.96,64.1,63.93,64.1,44312.16931216931,38.4002,38.4843,38.3822,38.4843,44312.1693
2006-04-20 10:05:00,64.1,64.23,64.08,64.15,39682.53968253968,38.4843,38.5623,38.4723,38.5143,39682.5397
2006-04-20 10:10:00,64.15,64.17,64.02,64.17,31856.261022927687,38.5143,38.5263,38.4362,38.5263,31856.261
2006-04-20 10:15:00,64.15,64.18,64.02,64.03,39682.53968253968,38.5143,38.5323,38.4362,38.4423,39682.5397
2006-04-20 10:20:00,64.03,64.23,64.03,64.21,42107.58377425044,38.4423,38.5623,38.4423,38.5503,42107.5838
2006-04-20 10:25:00,64.23,64.32,64.21,64.24,29872.1340388007,38.5623,38.6164,38.5503,38.5683,29872.134
2006-04-20 10:30:00,64.23,64.23,64.07,64.09,30533.509700176364,38.5623,38.5623,38.4663,38.4783,30533.5097
2006-04-20 10:35:00,64.09,64.19,64.08,64.13,24470.89947089947,38.4783,38.5383,38.4723,38.5023,24470.8995
2006-04-20 10:40:00,64.12,64.13,64.03,64.04,14660.493827160491,38.4963,38.5023,38.4423,38.4483,14660.4938
2006-04-20 10:45:00,64.03,64.12,64.03,64.11,4739.858906525573,38.4423,38.4963,38.4423,38.4903,4739.8589
2006-04-20 10:50:00,64.11,64.16,63.98,63.98,21274.250440917105,38.4903,38.5203,38.4122,38.4122,21274.2504
2006-04-20 10:55:00,63.98,64.09,63.98,64.04,80687.83068783068,38.4122,38.4783,38.4122,38.4483,80687.8307
2006-04-20 11:00:00,64.04,64.18,63.99,64.18,28328.92416225749,38.4483,38.5323,38.4182,38.5323,28328.9242
2006-04-20 11:05:00,64.18,64.3,64.15,64.24,37257.49559082892,38.5323,38.6044,38.5143,38.5683,37257.4956
2006-04-20 11:10:00,64.25,64.3,64.18,64.18,26895.943562610228,38.5743,38.6044,38.5323,38.5323,26895.9436
2006-04-20 11:15:00,64.2,64.2,63.96,63.99,51587.30158730158,38.5443,38.5443,38.4002,38.4182,51587.3016
2006-04-20 11:20:00,63.99,64.16,63.98,64.11,19510.58201058201,38.4182,38.5203,38.4122,38.4903,19510.582
2006-04-20 11:25:00,64.1,64.16,64.08,64.08,9259.259259259255,38.4843,38.5203,38.4723,38.4723,9259.2593
2006-04-20 11:30:00,64.08,64.21,64.08,64.14,33068.783068783065,38.4723,38.5503,38.4723,38.5083,33068.7831
2006-04-20 11:35:00,64.13,64.28,64.13,64.22,14550.264550264548,38.5023,38.5923,38.5023,38.5563,14550.2646
2006-04-20 11:40:00,64.23,64.24,64.2,64.22,2425.044091710758,38.5623,38.5683,38.5443,38.5563,2425.0441
2006-04-20 11:45:00,64.21,64.26,64.18,64.25,11684.303350970016,38.5503,38.5803,38.5323,38.5743,11684.3034
2006-04-20 11:50:00,64.23,64.26,64.16,64.17,9149.029982363314,38.5623,38.5803,38.5203,38.5263,9149.03
2006-04-20 11:55:00,64.2,64.24,64.18,64.24,4409.171075837742,38.5443,38.5683,38.5323,38.5683,4409.1711
2006-04-20 12:00:00,64.23,64.31,64.18,64.18,17746.91358024691,38.5623,38.6104,38.5323,38.5323,17746.9136
2006-04-20 12:05:00,64.18,64.27,64.16,64.21,7054.673721340388,38.5323,38.5863,38.5203,38.5503,7054.6737
2006-04-20 12:10:00,64.23,64.26,64.18,64.25,9038.80070546737,38.5623,38.5803,38.5323,38.5743,9038.8007
2006-04-20 12:15:00,64.26,64.28,64.18,64.21,13447.971781305114,38.5803,38.5923,38.5323,38.5503,13447.9718
2006-04-20 12:20:00,64.21,64.22,64.14,64.2,21935.626102292765,38.5503,38.5563,38.5083,38.5443,21935.6261
2006-04-20 12:25:00,64.2,64.23,64.17,64.18,5511.463844797177,38.5443,38.5623,38.5263,38.5323,5511.4638
2006-04-20 12:30:00,64.18,64.23,64.18,64.2,7716.049382716048,38.5323,38.5623,38.5323,38.5443,7716.0494
2006-04-20 12:35:00,64.24,64.24,64.18,64.22,5952.380952380951,38.5683,38.5683,38.5323,38.5563,5952.381
2006-04-20 12:40:00,64.21,64.29,64.21,64.28,9479.717813051146,38.5503,38.5984,38.5503,38.5923,9479.7178
2006-04-20 12:45:00,64.28,64.28,64.24,64.24,12566.137566137564,38.5923,38.5923,38.5683,38.5683,12566.1376
2006-04-20 12:50:00,64.25,64.27,64.18,64.26,9038.80070546737,38.5743,38.5863,38.5323,38.5803,9038.8007
2006-04-20 12:55:00,64.23,64.32,64.2,64.32,5621.693121693121,38.5623,38.6164,38.5443,38.6164,5621.6931
2006-04-20 13:00:00,64.32,64.33,64.28,64.28,15873.015873015873,38.6164,38.6224,38.5923,38.5923,15873.0159
2006-04-20 13:05:00,64.28,64.28,64.21,64.24,9369.488536155202,38.5923,38.5923,38.5503,38.5683,9369.4885
2006-04-20 13:10:00,64.24,64.25,64.21,64.23,5401.234567901234,38.5683,38.5743,38.5503,38.5623,5401.2346
2006-04-20 13:15:00,64.25,64.25,64.21,64.22,7385.361552028218,38.5743,38.5743,38.5503,38.5563,7385.3616
2006-04-20 13:20:00,64.21,64.24,64.1,64.14,10251.32275132275,38.5503,38.5683,38.4843,38.5083,10251.3228
2006-04-20 13:25:00,64.14,64.15,64.1,64.12,65145.50264550264,38.5083,38.5143,38.4843,38.4963,65145.5026
2006-04-20 13:30:00,64.15,64.19,64.09,64.18,63932.98059964726,38.5143,38.5383,38.4783,38.5323,63932.9806
2006-04-20 13:35:00,64.14,64.17,64.06,64.12,138007.05467372132,38.5083,38.5263,38.4603,38.4963,138007.0547
2006-04-20 13:40:00,64.08,64.14,64.06,64.11,10582.01058201058,38.4723,38.5083,38.4603,38.4903,10582.0106
2006-04-20 13:45:00,64.1,64.21,64.1,64.17,25462.96296296296,38.4843,38.5503,38.4843,38.5263,25462.963
2006-04-20 13:50:00,64.2,64.21,64.18,64.2,5291.00529100529,38.5443,38.5503,38.5323,38.5443,5291.0053
2006-04-20 13:55:00,64.2,64.23,64.15,64.2,26234.567901234564,38.5443,38.5623,38.5143,38.5443,26234.5679
2006-04-20 14:00:00,64.19,64.23,64.17,64.19,17636.68430335097,38.5383,38.5623,38.5263,38.5383,17636.6843
2006-04-20 14:05:00,64.19,64.2,64.15,64.17,14880.95238095238,38.5383,38.5443,38.5143,38.5263,14880.9524
2006-04-20 14:10:00,64.2,64.22,64.15,64.17,12676.366843033507,38.5443,38.5563,38.5143,38.5263,12676.3668
2006-04-20 14:15:00,64.18,64.2,64.16,64.16,13117.283950617282,38.5323,38.5443,38.5203,38.5203,13117.284
2006-04-20 14:20:00,64.18,64.23,64.16,64.18,10912.698412698412,38.5323,38.5623,38.5203,38.5323,10912.6984
2006-04-20 14:25:00,64.18,64.23,64.16,64.22,16313.932980599646,38.5323,38.5623,38.5203,38.5563,16313.933
2006-04-20 14:30:00,64.22,64.27,64.18,64.24,13888.888888888889,38.5563,38.5863,38.5323,38.5683,13888.8889
2006-04-20 14:35:00,64.24,64.27,64.14,64.15,31194.885361552024,38.5683,38.5863,38.5083,38.5143,31194.8854
2006-04-20 14:40:00,64.14,64.18,64.13,64.13,138778.65961199292,38.5083,38.5323,38.5023,38.5023,138778.6596
2006-04-20 14:45:00,64.18,64.19,64.09,64.17,29651.67548500881,38.5323,38.5383,38.4783,38.5263,29651.6755
2006-04-20 14:50:00,64.14,64.17,64.09,64.14,5401.234567901234,38.5083,38.5263,38.4783,38.5083,5401.2346
2006-04-20 14:55:00,64.17,64.23,64.17,64.23,11243.38624338624,38.5263,38.5623,38.5263,38.5623,11243.3862
2006-04-20 15:00:00,64.24,64.26,64.18,64.23,28990.299823633155,38.5683,38.5803,38.5323,38.5623,28990.2998
2006-04-20 15:05:00,64.27,64.32,64.24,64.3,11022.927689594357,38.5863,38.6164,38.5683,38.6044,11022.9277
2006-04-20 15:10:00,64.3,64.3,64.22,64.23,17305.996472663137,38.6044,38.6044,38.5563,38.5623,17305.9965
2006-04-20 15:15:00,64.27,64.28,64.19,64.21,10141.093474426809,38.5863,38.5923,38.5383,38.5503,10141.0935
2006-04-20 15:20:00,64.23,64.26,64.19,64.2,7716.049382716048,38.5623,38.5803,38.5383,38.5443,7716.0494
2006-04-20 15:25:00,64.2,64.24,64.15,64.18,15762.786596119928,38.5443,38.5683,38.5143,38.5323,15762.7866
2006-04-20 15:30:00,64.18,64.22,64.16,64.18,16313.932980599646,38.5323,38.5563,38.5203,38.5323,16313.933
2006-04-20 15:35:00,64.18,64.18,64.13,64.17,27998.23633156966,38.5323,38.5323,38.5023,38.5263,27998.2363
2006-04-20 15:40:00,64.17,64.17,64.05,64.06,35383.59788359788,38.5263,38.5263,38.4543,38.4603,35383.5979
2006-04-20 15:45:00,64.08,64.09,64.05,64.06,27888.00705467372,38.4723,38.4783,38.4543,38.4603,27888.0071
2006-04-20 15:50:00,64.06,64.08,64.02,64.03,58972.6631393298,38.4603,38.4723,38.4362,38.4423,58972.6631
2006-04-20 15:55:00,64.03,64.05,64.01,64.02,47508.81834215167,38.4423,38.4543,38.4302,38.4362,47508.8183
2006-04-21 09:30:00,64.28,64.28,63.56,63.59,111882.71604938273,38.5923,38.5923,38.1601,38.1781,111882.716
2006-04-21 09:35:00,63.59,63.91,63.05,63.85,52689.59435626102,38.1781,38.3702,37.8539,38.3342,52689.5944
2006-04-21 09:40:00,63.91,63.91,63.66,63.73,28880.07054673721,38.3702,38.3702,38.2201,38.2621,28880.0705
2006-04-21 09:45:00,63.87,63.88,63.7,63.72,27557.319223985887,38.3462,38.3522,38.2441,38.2561,27557.3192
2006-04-21 09:50:00,63.7,63.73,63.69,63.69,22927.68959435626,38.2441,38.2621,38.2381,38.2381,22927.6896
2006-04-21 09:55:00,63.69,63.75,63.61,63.74,17195.767195767196,38.2381,38.2741,38.1901,38.2681,17195.7672
2006-04-21 10:00:00,63.74,63.94,63.73,63.94,19069.66490299824,38.2681,38.3882,38.2621,38.3882,19069.6649
2006-04-21 10:05:00,63.92,63.92,63.87,63.87,12125.220458553791,38.3762,38.3762,38.3462,38.3462,12125.2205
2006-04-21 10:10:00,63.87,64.14,63.87,63.97,16203.703703703704,38.3462,38.5083,38.3462,38.4062,16203.7037
2006-04-21 10:15:00,63.94,64.01,63.87,64.01,14880.95238095238,38.3882,38.4302,38.3462,38.4302,14880.9524
2006-04-21 10:20:00,63.98,63.98,63.91,63.94,11574.074074074071,38.4122,38.4122,38.3702,38.3882,11574.0741
2006-04-21 10:25:00,63.94,63.94,63.81,63.91,9810.405643738975,38.3882,38.3882,38.3102,38.3702,9810.4056
2006-04-21 10:30:00,63.89,63.93,63.84,63.91,12125.220458553791,38.3582,38.3822,38.3282,38.3702,12125.2205
2006-04-21 10:35:00,63.92,64.0,63.91,63.96,7495.5908289241615,38.3762,38.4242,38.3702,38.4002,7495.5908
2006-04-21 10:40:00,63.94,64.04,63.93,63.99,7936.507936507935,38.3882,38.4483,38.3822,38.4182,7936.5079
2006-04-21 10:45:00,63.99,64.0,63.87,63.89,9700.176366843032,38.4182,38.4242,38.3462,38.3582,9700.1764
2006-04-21 10:50:00,63.88,63.95,63.79,63.95,10912.698412698412,38.3522,38.3942,38.2982,38.3942,10912.6984
2006-04-21 10:55:00,63.93,63.98,63.85,63.86,7054.673721340388,38.3822,38.4122,38.3342,38.3402,7054.6737
2006-04-21 11:00:00,63.87,64.01,63.85,63.98,10912.698412698412,38.3462,38.4302,38.3342,38.4122,10912.6984
2006-04-21 11:05:00,63.96,63.96,63.84,63.89,8818.342151675484,38.4002,38.4002,38.3282,38.3582,8818.3422
2006-04-21 11:10:00,63.87,63.87,63.79,63.84,11353.615520282186,38.3462,38.3462,38.2982,38.3282,11353.6155
2006-04-21 11:15:00,63.83,63.84,63.79,63.81,6944.444444444443,38.3222,38.3282,38.2982,38.3102,6944.4444
2006-04-21 11:20:00,63.81,63.88,63.79,63.88,9369.488536155202,38.3102,38.3522,38.2982,38.3522,9369.4885
2006-04-21 11:25:00,63.87,63.94,63.86,63.89,6172.839506172839,38.3462,38.3882,38.3402,38.3582,6172.8395
2006-04-21 11:30:00,63.89,63.89,63.82,63.84,6613.756613756613,38.3582,38.3582,38.3162,38.3282,6613.7566
2006-04-21 11:35:00,63.85,63.86,63.82,63.82,10582.01058201058,38.3342,38.3402,38.3162,38.3162,10582.0106
2006-04-21 11:40:00,63.82,63.89,63.82,63.86,7385.361552028218,38.3162,38.3582,38.3162,38.3402,7385.3616
2006-04-21 11:45:00,63.86,63.93,63.86,63.89,8708.112874779541,38.3402,38.3822,38.3402,38.3582,8708.1129
2006-04-21 11:50:00,63.91,63.91,63.83,63.84,13447.971781305114,38.3702,38.3702,38.3222,38.3282,13447.9718
2006-04-21 11:55:00,63.85,63.9,63.84,63.84,17085.53791887125,38.3342,38.3642,38.3282,38.3282,17085.5379
2006-04-21 12:00:00,63.83,63.83,63.75,63.79,18738.977072310405,38.3222,38.3222,38.2741,38.2982,18738.9771
2006-04-21 12:05:00,63.79,63.79,63.75,63.77,5401.234567901234,38.2982,38.2982,38.2741,38.2862,5401.2346
2006-04-21 12:10:00,63.78,63.79,63.74,63.74,4629.629629629629,38.2922,38.2982,38.2681,38.2681,4629.6296
2006-04-21 12:15:00,63.74,63.76,63.69,63.73,18738.977072310405,38.2681,38.2801,38.2381,38.2621,18738.9771
2006-04-21 12:20:00,63.76,63.83,63.76,63.82,6283.068783068782,38.2801,38.3222,38.2801,38.3162,6283.0688
2006-04-21 12:25:00,63.82,63.86,63.81,63.85,10692.239858906523,38.3162,38.3402,38.3102,38.3342,10692.2399
2006-04-21 12:30:00,63.84,63.86,63.79,63.85,8156.966490299823,38.3282,38.3402,38.2982,38.3342,8156.9665
2006-04-21 12:35:00,63.87,63.88,63.81,63.83,7164.902998236331,38.3462,38.3522,38.3102,38.3222,7164.903
2006-04-21 12:40:00,63.84,63.84,63.79,63.81,6613.756613756613,38.3282,38.3282,38.2982,38.3102,6613.7566
2006-04-21 12:45:00,63.82,63.82,63.74,63.74,10802.469135802468,38.3162,38.3162,38.2681,38.2681,10802.4691
2006-04-21 12:50:00,63.75,63.79,63.73,63.75,6062.610229276896,38.2741,38.2982,38.2621,38.2741,6062.6102
2006-04-21 12:55:00,63.77,63.8,63.77,63.78,3747.7954144620808,38.2862,38.3042,38.2862,38.2922,3747.7954
2006-04-21 13:00:00,63.79,63.83,63.79,63.82,5621.693121693121,38.2982,38.3222,38.2982,38.3162,5621.6931
2006-04-21 13:05:00,63.83,63.84,63.81,63.82,7605.820105820105,38.3222,38.3282,38.3102,38.3162,7605.8201
2006-04-21 13:10:00,63.82,63.85,63.81,63.84,6503.5273368606695,38.3162,38.3342,38.3102,38.3282,6503.5273
2006-04-21 13:15:00,63.84,63.85,63.82,63.83,4629.629629629629,38.3282,38.3342,38.3162,38.3222,4629.6296
2006-04-21 13:20:00,63.83,63.84,63.83,63.84,5842.151675485008,38.3222,38.3282,38.3222,38.3282,5842.1517
2006-04-21 13:25:00,63.83,63.85,63.83,63.84,4739.858906525573,38.3222,38.3342,38.3222,38.3282,4739.8589
2006-04-21 13:30:00,63.84,63.92,63.84,63.91,5952.380952380951,38.3282,38.3762,38.3282,38.3702,5952.381
2006-04-21 13:35:00,63.93,63.93,63.91,63.93,3196.649029982363,38.3822,38.3822,38.3702,38.3822,3196.649
2006-04-21 13:40:00,63.92,63.93,63.9,63.9,5511.463844797177,38.3762,38.3822,38.3642,38.3642,5511.4638
2006-04-21 13:45:00,63.9,63.93,63.89,63.91,6944.444444444443,38.3642,38.3822,38.3582,38.3702,6944.4444
2006-04-21 13:50:00,63.91,63.95,63.91,63.94,4519.400352733685,38.3702,38.3942,38.3702,38.3882,4519.4004
2006-04-21 13:55:00,63.93,63.93,63.83,63.88,9369.488536155202,38.3822,38.3822,38.3222,38.3522,9369.4885
2006-04-21 14:00:00,63.89,63.89,63.79,63.79,11022.927689594357,38.3582,38.3582,38.2982,38.2982,11022.9277
2006-04-21 14:05:00,63.79,63.79,63.74,63.76,8818.342151675484,38.2982,38.2982,38.2681,38.2801,8818.3422
2006-04-21 14:10:00,63.77,63.77,63.69,63.71,19510.58201058201,38.2862,38.2862,38.2381,38.2501,19510.582
2006-04-21 14:15:00,63.7,63.73,63.69,63.73,9920.63492063492,38.2441,38.2621,38.2381,38.2621,9920.6349
2006-04-21 14:20:00,63.72,63.72,63.69,63.69,10141.093474426809,38.2561,38.2561,38.2381,38.2381,10141.0935
2006-04-21 14:25:00,63.69,63.7,63.61,63.61,25352.73368606701,38.2381,38.2441,38.1901,38.1901,25352.7337
2006-04-21 14:30:00,63.61,63.69,63.6,63.66,25573.192239858905,38.1901,38.2381,38.1841,38.2201,25573.1922
2006-04-21 14:35:00,63.66,63.66,63.59,63.61,17305.996472663137,38.2201,38.2201,38.1781,38.1901,17305.9965
2006-04-21 14:40:00,63.62,63.75,63.6,63.65,61838.62433862433,38.1961,38.2741,38.1841,38.2141,61838.6243
2006-04-21 14:45:00,63.63,63.63,63.57,63.59,42107.58377425044,38.2021,38.2021,38.1661,38.1781,42107.5838
2006-04-21 14:50:00,63.6,63.62,63.54,63.61,14991.181657848325,38.1841,38.1961,38.1481,38.1901,14991.1817
2006-04-21 14:55:00,63.59,63.64,63.59,63.6,11463.84479717813,38.1781,38.2081,38.1781,38.1841,11463.8448
2006-04-21 15:00:00,63.61,63.67,63.6,63.67,11353.615520282186,38.1901,38.2261,38.1841,38.2261,11353.6155
2006-04-21 15:05:00,63.65,63.72,63.65,63.69,14550.264550264548,38.2141,38.2561,38.2141,38.2381,14550.2646
2006-04-21 15:10:00,63.7,63.75,63.69,63.74,29431.216931216928,38.2441,38.2741,38.2381,38.2681,29431.2169
2006-04-21 15:15:00,63.73,63.75,63.73,63.75,21825.396825396823,38.2621,38.2741,38.2621,38.2741,21825.3968
2006-04-21 15:20:00,63.75,63.79,63.73,63.79,10251.32275132275,38.2741,38.2982,38.2621,38.2982,10251.3228
2006-04-21 15:25:00,63.79,63.82,63.79,63.81,13447.971781305114,38.2982,38.3162,38.2982,38.3102,13447.9718
2006-04-21 15:30:00,63.81,63.86,63.8,63.86,6723.985890652557,38.3102,38.3402,38.3042,38.3402,6723.9859
2006-04-21 15:35:00,63.86,63.86,63.8,63.8,10251.32275132275,38.3402,38.3402,38.3042,38.3042,10251.3228
2006-04-21 15:40:00,63.8,63.94,63.8,63.94,16313.932980599646,38.3042,38.3882,38.3042,38.3882,16313.933
2006-04-21 15:45:00,63.96,63.98,63.88,63.89,12014.991181657848,38.4002,38.4122,38.3522,38.3582,12014.9912
2006-04-21 15:50:00,63.89,63.97,63.89,63.89,15542.32804232804,38.3582,38.4062,38.3582,38.3582,15542.328
2006-04-21 15:55:00,63.89,63.91,63.89,63.89,18849.206349206343,38.3582,38.3702,38.3582,38.3582,18849.2063
2006-04-24 09:30:00,63.73,64.07,63.64,64.06,22597.001763668428,38.2621,38.4663,38.2081,38.4603,22597.0018
2006-04-24 09:35:00,64.06,64.23,64.06,64.23,8597.883597883598,38.4603,38.5623,38.4603,38.5623,8597.8836
2006-04-24 09:40:00,64.25,64.28,63.96,64.13,16865.079365079364,38.5743,38.5923,38.4002,38.5023,16865.0794
2006-04-24 09:45:00,64.15,64.32,64.08,64.09,11022.927689594357,38.5143,38.6164,38.4723,38.4783,11022.9277
2006-04-24 09:50:00,64.09,64.19,63.98,63.98,12455.90828924162,38.4783,38.5383,38.4122,38.4122,12455.9083
2006-04-24 09:55:00,64.01,64.05,63.94,63.94,14550.264550264548,38.4302,38.4543,38.3882,38.3882,14550.2646
2006-04-24 10:00:00,63.94,64.0,63.9,63.99,7054.673721340388,38.3882,38.4242,38.3642,38.4182,7054.6737
2006-04-24 10:05:00,64.0,64.1,63.99,64.08,15321.869488536153,38.4242,38.4843,38.4182,38.4723,15321.8695
2006-04-24 10:10:00,64.09,64.18,64.06,64.06,10802.469135802468,38.4783,38.5323,38.4603,38.4603,10802.4691
2006-04-24 10:15:00,64.06,64.2,64.05,64.17,10141.093474426809,38.4603,38.5443,38.4543,38.5263,10141.0935
2006-04-24 10:20:00,64.18,64.28,64.18,64.26,3306.8783068783064,38.5323,38.5923,38.5323,38.5803,3306.8783
2006-04-24 10:25:00,64.26,64.28,64.25,64.27,7275.132275132274,38.5803,38.5923,38.5743,38.5863,7275.1323
2006-04-24 10:30:00,64.28,64.3,64.23,64.23,13337.742504409169,38.5923,38.6044,38.5623,38.5623,13337.7425
2006-04-24 10:35:00,64.23,64.25,64.21,64.23,16534.391534391532,38.5623,38.5743,38.5503,38.5623,16534.3915
2006-04-24 10:40:00,64.23,64.27,64.22,64.26,7605.820105820105,38.5623,38.5863,38.5563,38.5803,7605.8201
2006-04-24 10:45:00,64.24,64.31,64.24,64.31,13447.971781305114,38.5683,38.6104,38.5683,38.6104,13447.9718
2006-04-24 10:50:00,64.34,64.36,64.3,64.31,29100.529100529096,38.6284,38.6404,38.6044,38.6104,29100.5291
2006-04-24 10:55:00,64.28,64.29,64.21,64.27,17636.68430335097,38.5923,38.5984,38.5503,38.5863,17636.6843
2006-04-24 11:00:00,64.27,64.31,64.22,64.22,12125.220458553791,38.5863,38.6104,38.5563,38.5563,12125.2205
2006-04-24 11:05:00,64.22,64.23,64.14,64.14,9810.405643738975,38.5563,38.5623,38.5083,38.5083,9810.4056
2006-04-24 11:10:00,64.13,64.19,64.09,64.18,6172.839506172839,38.5023,38.5383,38.4783,38.5323,6172.8395
2006-04-24 11:15:00,64.18,64.19,64.07,64.09,5291.00529100529,38.5323,38.5383,38.4663,38.4783,5291.0053
2006-04-24 11:20:00,64.08,64.09,64.0,64.0,5842.151675485008,38.4723,38.4783,38.4242,38.4242,5842.1517
2006-04-24 11:25:00,64.01,64.13,64.01,64.13,3968.253968253968,38.4302,38.5023,38.4302,38.5023,3968.254
2006-04-24 11:30:00,64.16,64.25,64.15,64.23,4519.400352733685,38.5203,38.5743,38.5143,38.5623,4519.4004
2006-04-24 11:35:00,64.23,64.32,64.23,64.28,10361.552028218694,38.5623,38.6164,38.5623,38.5923,10361.552
2006-04-24 11:40:00,64.28,64.32,64.27,64.32,3747.7954144620808,38.5923,38.6164,38.5863,38.6164,3747.7954
2006-04-24 11:45:00,64.32,64.32,64.28,64.29,10802.469135802468,38.6164,38.6164,38.5923,38.5984,10802.4691
2006-04-24 11:50:00,64.29,64.29,64.27,64.28,7826.278659611992,38.5984,38.5984,38.5863,38.5923,7826.2787
2006-04-24 11:55:00,64.27,64.32,64.21,64.31,9700.176366843032,38.5863,38.6164,38.5503,38.6104,9700.1764
2006-04-24 12:00:00,64.32,64.33,64.25,64.25,15762.786596119928,38.6164,38.6224,38.5743,38.5743,15762.7866
2006-04-24 12:05:00,64.25,64.26,64.2,64.24,8487.654320987653,38.5743,38.5803,38.5443,38.5683,8487.6543
2006-04-24 12:10:00,64.21,64.24,64.19,64.23,8267.195767195766,38.5503,38.5683,38.5383,38.5623,8267.1958
2006-04-24 12:15:00,64.19,64.28,64.19,64.22,5952.380952380951,38.5383,38.5923,38.5383,38.5563,5952.381
2006-04-24 12:20:00,64.26,64.26,64.19,64.19,4188.712522045855,38.5803,38.5803,38.5383,38.5383,4188.7125
2006-04-24 12:25:00,64.2,64.21,64.18,64.21,3306.8783068783064,38.5443,38.5503,38.5323,38.5503,3306.8783
2006-04-24 12:30:00,64.19,64.2,64.18,64.19,4739.858906525573,38.5383,38.5443,38.5323,38.5383,4739.8589
2006-04-24 12:35:00,64.21,64.28,64.21,64.27,4188.712522045855,38.5503,38.5923,38.5503,38.5863,4188.7125
2006-04-24 12:40:00,64.27,64.29,64.25,64.28,5070.546737213404,38.5863,38.5984,38.5743,38.5923,5070.5467
2006-04-24 12:45:00,64.29,64.31,64.28,64.28,5731.922398589065,38.5984,38.6104,38.5923,38.5923,5731.9224
2006-04-24 12:50:00,64.28,64.37,64.28,64.36,13117.283950617282,38.5923,38.6464,38.5923,38.6404,13117.284
2006-04-24 12:55:00,64.36,64.39,64.32,64.37,6393.298059964726,38.6404,38.6584,38.6164,38.6464,6393.2981
2006-04-24 13:00:00,64.37,64.41,64.35,64.4,15652.557319223984,38.6464,38.6704,38.6344,38.6644,15652.5573
2006-04-24 13:05:00,64.4,64.41,64.37,64.41,18959.43562610229,38.6644,38.6704,38.6464,38.6704,18959.4356
2006-04-24 13:10:00,64.4,64.41,64.37,64.37,6283.068783068782,38.6644,38.6704,38.6464,38.6464,6283.0688
2006-04-24 13:15:00,64.38,64.4,64.33,64.4,7936.507936507935,38.6524,38.6644,38.6224,38.6644,7936.5079
2006-04-24 13:20:00,64.4,64.41,64.37,64.39,4298.941798941799,38.6644,38.6704,38.6464,38.6584,4298.9418
2006-04-24 13:25:00,64.38,64.4,64.37,64.37,4519.400352733685,38.6524,38.6644,38.6464,38.6464,4519.4004
2006-04-24 13:30:00,64.39,64.4,64.33,64.34,8267.195767195766,38.6584,38.6644,38.6224,38.6284,8267.1958
2006-04-24 13:35:00,64.38,64.4,64.36,64.37,8267.195767195766,38.6524,38.6644,38.6404,38.6464,8267.1958
2006-04-24 13:40:00,64.37,64.41,64.37,64.37,9038.80070546737,38.6464,38.6704,38.6464,38.6464,9038.8007
2006-04-24 13:45:00,64.4,64.4,64.36,64.4,7275.132275132274,38.6644,38.6644,38.6404,38.6644,7275.1323
2006-04-24 13:50:00,64.39,64.44,64.37,64.41,38249.55908289241,38.6584,38.6884,38.6464,38.6704,38249.5591
2006-04-24 13:55:00,64.41,64.47,64.38,64.41,17416.225749559082,38.6704,38.7064,38.6524,38.6704,17416.2257
2006-04-24 14:00:00,64.49,64.49,64.33,64.37,39462.08112874779,38.7184,38.7184,38.6224,38.6464,39462.0811
2006-04-24 14:05:00,64.37,64.41,64.36,64.38,53681.65784832451,38.6464,38.6704,38.6404,38.6524,53681.6578
2006-04-24 14:10:00,64.39,64.39,64.34,64.35,21274.250440917105,38.6584,38.6584,38.6284,38.6344,21274.2504
2006-04-24 14:15:00,64.35,64.46,64.35,64.41,20171.95767195767,38.6344,38.7004,38.6344,38.6704,20171.9577
2006-04-24 14:20:00,64.42,64.46,64.41,64.42,41776.8959435626,38.6764,38.7004,38.6704,38.6764,41776.8959
2006-04-24 14:25:00,64.41,64.45,64.4,64.42,18959.43562610229,38.6704,38.6944,38.6644,38.6764,18959.4356
2006-04-24 14:30:00,64.42,64.44,64.42,64.43,15432.098765432096,38.6764,38.6884,38.6764,38.6824,15432.0988
2006-04-24 14:35:00,64.43,64.45,64.4,64.42,39902.998236331565,38.6824,38.6944,38.6644,38.6764,39902.9982
2006-04-24 14:40:00,64.4,64.4,64.3,64.33,9810.405643738975,38.6644,38.6644,38.6044,38.6224,9810.4056
2006-04-24 14:45:00,64.33,64.39,64.33,64.37,5291.00529100529,38.6224,38.6584,38.6224,38.6464,5291.0053
2006-04-24 14:50:00,64.37,64.4,64.37,64.39,8046.737213403879,38.6464,38.6644,38.6464,38.6584,8046.7372
2006-04-24 14:55:00,64.4,64.4,64.35,64.37,7716.049382716048,38.6644,38.6644,38.6344,38.6464,7716.0494
2006-04-24 15:00:00,64.38,64.43,64.38,64.4,45634.92063492063,38.6524,38.6824,38.6524,38.6644,45634.9206
2006-04-24 15:05:00,64.38,64.46,64.38,64.43,16644.620811287477,38.6524,38.7004,38.6524,38.6824,16644.6208
2006-04-24 15:10:00,64.44,64.47,64.42,64.46,30643.738977072306,38.6884,38.7064,38.6764,38.7004,30643.739
2006-04-24 15:15:00,64.46,64.49,64.46,64.47,37698.41269841269,38.7004,38.7184,38.7004,38.7064,37698.4127
2006-04-24 15:20:00,64.48,64.55,64.48,64.53,30753.96825396825,38.7124,38.7544,38.7124,38.7424,30753.9683
2006-04-24 15:25:00,64.53,64.56,64.51,64.53,37037.03703703703,38.7424,38.7605,38.7304,38.7424,37037.037
2006-04-24 15:30:00,64.56,64.62,64.55,64.58,14770.723104056437,38.7605,38.7965,38.7544,38.7725,14770.7231
2006-04-24 15:35:00,64.58,64.6,64.52,64.6,41225.74955908289,38.7725,38.7845,38.7364,38.7845,41225.7496
2006-04-24 15:40:00,64.62,64.65,64.59,64.65,38690.47619047618,38.7965,38.8145,38.7785,38.8145,38690.4762
2006-04-24 15:45:00,64.65,64.75,64.64,64.73,43320.10582010582,38.8145,38.8745,38.8085,38.8625,43320.1058
2006-04-24 15:50:00,64.73,64.75,64.7,64.73,22927.68959435626,38.8625,38.8745,38.8445,38.8625,22927.6896
2006-04-24 15:55:00,64.74,64.74,64.66,64.71,43540.5643738977,38.8685,38.8685,38.8205,38.8505,43540.5644
2006-04-25 09:30:00,64.46,64.47,63.82,63.83,48280.42328042328,38.7004,38.7064,38.3162,38.3222,48280.4233
2006-04-25 09:35:00,63.78,63.83,63.55,63.73,77711.6402116402,38.2922,38.3222,38.1541,38.2621,77711.6402
2006-04-25 09:40:00,63.76,63.84,63.62,63.8,114087.30158730155,38.2801,38.3282,38.1961,38.3042,114087.3016
2006-04-25 09:45:00,63.79,63.8,63.66,63.68,64594.35626102292,38.2982,38.3042,38.2201,38.2321,64594.3563
2006-04-25 09:50:00,63.68,63.72,63.56,63.59,63822.75132275131,38.2321,38.2561,38.1601,38.1781,63822.7513
2006-04-25 09:55:00,63.59,63.64,63.56,63.59,68783.06878306878,38.1781,38.2081,38.1601,38.1781,68783.0688
2006-04-25 10:00:00,63.59,63.66,63.48,63.48,49603.1746031746,38.1781,38.2201,38.112,38.112,49603.1746
2006-04-25 10:05:00,63.49,63.57,63.49,63.51,61618.16578483245,38.118,38.1661,38.118,38.1301,61618.1658
2006-04-25 10:10:00,63.51,63.59,63.49,63.59,50815.696649029975,38.1301,38.1781,38.118,38.1781,50815.6966
2006-04-25 10:15:00,63.59,63.59,63.49,63.5,43761.02292768959,38.1781,38.1781,38.118,38.1241,43761.0229
2006-04-25 10:20:00,63.5,63.53,63.34,63.38,51477.07231040564,38.1241,38.1421,38.028,38.052,51477.0723
2006-04-25 10:25:00,63.42,63.42,63.3,63.32,52138.4479717813,38.076,38.076,38.004,38.016,52138.448
2006-04-25 10:30:00,63.3,63.4,63.21,63.4,74514.99118165784,38.004,38.064,37.9499,38.064,74514.9912
2006-04-25 10:35:00,63.4,63.4,63.3,63.33,28218.69488536155,38.064,38.064,38.004,38.022,28218.6949
2006-04-25 10:40:00,63.34,63.36,63.3,63.36,12235.449735449734,38.028,38.04,38.004,38.04,12235.4497
2006-04-25 10:45:00,63.37,63.55,63.32,63.42,30974.426807760137,38.046,38.1541,38.016,38.076,30974.4268
2006-04-25 10:50:00,63.43,63.47,63.3,63.44,16975.308641975305,38.082,38.106,38.004,38.088,16975.3086
2006-04-25 10:55:00,63.44,63.45,63.28,63.29,15432.098765432096,38.088,38.094,37.992,37.998,15432.0988
2006-04-25 11:00:00,63.32,63.37,63.21,63.37,23368.60670194004,38.016,38.046,37.9499,38.046,23368.6067
2006-04-25 11:05:00,63.34,63.34,63.08,63.08,67239.85890652557,38.028,38.028,37.8719,37.8719,67239.8589
2006-04-25 11:10:00,63.08,63.27,63.08,63.24,23368.60670194004,37.8719,37.986,37.8719,37.968,23368.6067
2006-04-25 11:15:00,63.21,63.22,63.14,63.17,33509.70017636684,37.9499,37.9559,37.9079,37.9259,33509.7002
2006-04-25 11:20:00,63.17,63.19,63.08,63.09,21604.938271604937,37.9259,37.9379,37.8719,37.8779,21604.9383
2006-04-25 11:25:00,63.08,63.16,63.07,63.13,22045.85537918871,37.8719,37.9199,37.8659,37.9019,22045.8554
2006-04-25 11:30:00,63.13,63.14,63.1,63.13,10912.698412698412,37.9019,37.9079,37.8839,37.9019,10912.6984
2006-04-25 11:35:00,63.13,63.13,63.1,63.1,16865.079365079364,37.9019,37.9019,37.8839,37.8839,16865.0794
2006-04-25 11:40:00,63.1,63.1,63.01,63.06,51366.84303350969,37.8839,37.8839,37.8299,37.8599,51366.843
2006-04-25 11:45:00,63.08,63.08,62.97,63.0,22045.85537918871,37.8719,37.8719,37.8059,37.8239,22045.8554
2006-04-25 11:50:00,63.0,63.01,62.96,63.01,34391.53439153439,37.8239,37.8299,37.7998,37.8299,34391.5344
2006-04-25 11:55:00,63.0,63.08,62.98,63.06,17416.225749559082,37.8239,37.8719,37.8119,37.8599,17416.2257
2006-04-25 12:00:00,62.99,62.99,62.85,62.93,22486.772486772483,37.8179,37.8179,37.7338,37.7818,22486.7725
2006-04-25 12:05:00,62.97,63.04,62.97,63.0,10912.698412698412,37.8059,37.8479,37.8059,37.8239,10912.6984
2006-04-25 12:10:00,63.0,63.19,63.0,63.12,16754.85008818342,37.8239,37.9379,37.8239,37.8959,16754.8501
2006-04-25 12:15:00,63.16,63.22,63.1,63.21,14219.576719576718,37.9199,37.9559,37.8839,37.9499,14219.5767
2006-04-25 12:20:00,63.2,63.28,63.17,63.28,9259.259259259255,37.9439,37.992,37.9259,37.992,9259.2593
2006-04-25 12:25:00,63.31,63.34,63.19,63.23,17967.3721340388,38.01,38.028,37.9379,37.9619,17967.3721
2006-04-25 12:30:00,63.25,63.29,63.25,63.29,5511.463844797177,37.974,37.998,37.974,37.998,5511.4638
2006-04-25 12:35:00,63.3,63.3,63.22,63.28,4850.088183421516,38.004,38.004,37.9559,37.992,4850.0882
2006-04-25 12:40:00,63.3,63.3,63.26,63.3,3968.253968253968,38.004,38.004,37.98,38.004,3968.254
2006-04-25 12:45:00,63.32,63.32,63.24,63.28,6834.2151675485,38.016,38.016,37.968,37.992,6834.2152
2006-04-25 12:50:00,63.29,63.3,63.23,63.24,6944.444444444443,37.998,38.004,37.9619,37.968,6944.4444
2006-04-25 12:55:00,63.25,63.25,63.21,63.22,3306.8783068783064,37.974,37.974,37.9499,37.9559,3306.8783
2006-04-25 13:00:00,63.22,63.22,63.04,63.14,14770.723104056437,37.9559,37.9559,37.8479,37.9079,14770.7231
2006-04-25 13:05:00,63.1,63.15,63.1,63.13,12896.825396825396,37.8839,37.9139,37.8839,37.9019,12896.8254
2006-04-25 13:10:00,63.11,63.11,62.95,63.0,28990.299823633155,37.8899,37.8899,37.7938,37.8239,28990.2998
2006-04-25 13:15:00,63.01,63.1,62.97,62.98,16754.85008818342,37.8299,37.8839,37.8059,37.8119,16754.8501
2006-04-25 13:20:00,62.96,63.1,62.95,63.04,25683.421516754846,37.7998,37.8839,37.7938,37.8479,25683.4215
2006-04-25 13:25:00,63.03,63.05,62.92,63.04,22597.001763668428,37.8419,37.8539,37.7758,37.8479,22597.0018
2006-04-25 13:30:00,63.04,63.04,62.94,62.97,15321.869488536153,37.8479,37.8479,37.7878,37.8059,15321.8695
2006-04-25 13:35:00,63.01,63.17,62.98,63.07,22045.85537918871,37.8299,37.9259,37.8119,37.8659,22045.8554
2006-04-25 13:40:00,63.07,63.12,63.04,63.09,9369.488536155202,37.8659,37.8959,37.8479,37.8779,9369.4885
2006-04-25 13:45:00,63.09,63.1,63.02,63.09,6503.5273368606695,37.8779,37.8839,37.8359,37.8779,6503.5273
2006-04-25 13:50:00,63.15,63.18,63.01,63.07,11243.38624338624,37.9139,37.9319,37.8299,37.8659,11243.3862
2006-04-25 13:55:00,63.07,63.1,63.01,63.1,4739.858906525573,37.8659,37.8839,37.8299,37.8839,4739.8589
2006-04-25 14:00:00,63.08,63.12,63.04,63.08,9149.029982363314,37.8719,37.8959,37.8479,37.8719,9149.03
2006-04-25 14:05:00,63.07,63.09,62.91,62.93,19400.352733686064,37.8659,37.8779,37.7698,37.7818,19400.3527
2006-04-25 14:10:00,62.95,63.04,62.91,63.04,21053.79188712522,37.7938,37.8479,37.7698,37.8479,21053.7919
2006-04-25 14:15:00,63.04,63.08,62.94,62.94,18849.206349206343,37.8479,37.8719,37.7878,37.7878,18849.2063
2006-04-25 14:20:00,62.92,63.05,62.91,63.0,8267.195767195766,37.7758,37.8539,37.7698,37.8239,8267.1958
2006-04-25 14:25:00,63.01,63.12,62.98,63.06,7936.507936507935,37.8299,37.8959,37.8119,37.8599,7936.5079
2006-04-25 14:30:00,63.09,63.09,63.05,63.09,13778.659611992944,37.8779,37.8779,37.8539,37.8779,13778.6596
2006-04-25 14:35:00,63.09,63.1,62.99,62.99,21825.396825396823,37.8779,37.8839,37.8179,37.8179,21825.3968
2006-04-25 14:40:00,62.99,63.06,62.99,63.05,7275.132275132274,37.8179,37.8599,37.8179,37.8539,7275.1323
2006-04-25 14:45:00,63.06,63.18,63.05,63.06,14550.264550264548,37.8599,37.9319,37.8539,37.8599,14550.2646
2006-04-25 14:50:00,63.08,63.1,62.87,62.87,16203.703703703704,37.8719,37.8839,37.7458,37.7458,16203.7037
2006-04-25 14:55:00,62.87,63.0,62.85,63.0,10030.864197530864,37.7458,37.8239,37.7338,37.8239,10030.8642
2006-04-25 15:00:00,62.96,63.0,62.85,62.92,21935.626102292765,37.7998,37.8239,37.7338,37.7758,21935.6261
2006-04-25 15:05:00,62.93,63.0,62.91,62.98,22045.85537918871,37.7818,37.8239,37.7698,37.8119,22045.8554
2006-04-25 15:10:00,62.97,63.1,62.94,62.94,24029.982363315696,37.8059,37.8839,37.7878,37.7878,24029.9824
2006-04-25 15:15:00,62.94,63.02,62.9,62.96,43430.33509700176,37.7878,37.8359,37.7638,37.7998,43430.3351
2006-04-25 15:20:00,62.97,63.05,62.93,62.95,10912.698412698412,37.8059,37.8539,37.7818,37.7938,10912.6984
2006-04-25 15:25:00,62.94,62.99,62.88,62.91,27116.402116402114,37.7878,37.8179,37.7518,37.7698,27116.4021
2006-04-25 15:30:00,62.9,63.03,62.9,63.01,34942.6807760141,37.7638,37.8419,37.7638,37.8299,34942.6808
2006-04-25 15:35:00,63.01,63.03,62.92,62.93,51697.53086419753,37.8299,37.8419,37.7758,37.7818,51697.5309
2006-04-25 15:40:00,62.95,62.95,62.68,62.69,43871.25220458553,37.7938,37.7938,37.6317,37.6377,43871.2522
2006-04-25 15:45:00,62.71,62.76,62.69,62.69,58090.82892416225,37.6498,37.6798,37.6377,37.6377,58090.8289
2006-04-25 15:50:00,62.69,62.72,62.66,62.67,80136.68430335096,37.6377,37.6558,37.6197,37.6257,80136.6843
2006-04-25 15:55:00,62.67,62.72,62.65,62.65,88734.56790123456,37.6257,37.6558,37.6137,37.6137,88734.5679
2006-04-26 09:30:00,62.33,62.33,62.33,62.33,0.0,37.4216,37.4216,37.4216,37.4216,0.0
2006-04-26 09:35:00,61.42,61.69,61.38,61.69,179563.49206349204,36.8753,37.0374,36.8512,37.0374,179563.4921
2006-04-26 09:40:00,61.75,61.83,61.52,61.61,116181.6578483245,37.0734,37.1214,36.9353,36.9893,116181.6578
2006-04-26 09:45:00,61.62,61.69,61.62,61.68,75066.13756613756,36.9953,37.0374,36.9953,37.0314,75066.1376
2006-04-26 09:50:00,61.69,61.81,61.65,61.66,37808.64197530864,37.0374,37.1094,37.0134,37.0194,37808.642
2006-04-26 09:55:00,61.62,61.63,61.55,61.59,29761.90476190476,36.9953,37.0013,36.9533,36.9773,29761.9048
2006-04-26 10:00:00,61.57,61.66,61.55,61.6,43761.02292768959,36.9653,37.0194,36.9533,36.9833,43761.0229
2006-04-26 10:05:00,61.6,61.78,61.6,61.73,52799.82363315696,36.9833,37.0914,36.9833,37.0614,52799.8236
2006-04-26 10:10:00,61.75,62.05,61.74,61.87,35604.056437389765,37.0734,37.2535,37.0674,37.1454,35604.0564
2006-04-26 10:15:00,61.85,61.86,61.78,61.8,11794.53262786596,37.1334,37.1394,37.0914,37.1034,11794.5326
2006-04-26 10:20:00,61.8,61.8,61.7,61.76,38470.0176366843,37.1034,37.1034,37.0434,37.0794,38470.0176
2006-04-26 10:25:00,61.73,61.76,61.7,61.73,46186.06701940035,37.0614,37.0794,37.0434,37.0614,46186.067
2006-04-26 10:30:00,61.72,61.78,61.71,61.76,30643.738977072306,37.0554,37.0914,37.0494,37.0794,30643.739
2006-04-26 10:35:00,61.77,61.77,61.68,61.68,54673.721340388,37.0854,37.0854,37.0314,37.0314,54673.7213
2006-04-26 10:40:00,61.68,61.7,61.68,61.69,225859.7883597884,37.0314,37.0434,37.0314,37.0374,225859.7884
2006-04-26 10:45:00,61.69,61.69,61.62,61.63,37698.41269841269,37.0374,37.0374,36.9953,37.0013,37698.4127
2006-04-26 10:50:00,61.63,61.64,61.46,61.47,21715.16754850088,37.0013,37.0073,36.8993,36.9053,21715.1675
2006-04-26 10:55:00,61.44,61.56,61.42,61.47,12125.220458553791,36.8873,36.9593,36.8753,36.9053,12125.2205
2006-04-26 11:00:00,61.44,61.56,61.44,61.55,23037.9188712522,36.8873,36.9593,36.8873,36.9533,23037.9189
2006-04-26 11:05:00,61.56,61.61,61.54,61.54,10582.01058201058,36.9593,36.9893,36.9473,36.9473,10582.0106
2006-04-26 11:10:00,61.54,61.63,61.51,61.58,23478.835978835978,36.9473,37.0013,36.9293,36.9713,23478.836
2006-04-26 11:15:00,61.59,61.63,61.57,61.59,30864.197530864192,36.9773,37.0013,36.9653,36.9773,30864.1975
2006-04-26 11:20:00,61.61,61.66,61.61,61.62,16203.703703703704,36.9893,37.0194,36.9893,36.9953,16203.7037
2006-04-26 11:25:00,61.62,61.66,61.57,61.66,14770.723104056437,36.9953,37.0194,36.9653,37.0194,14770.7231
2006-04-26 11:30:00,61.67,61.67,61.62,61.64,28439.15343915344,37.0254,37.0254,36.9953,37.0073,28439.1534
2006-04-26 11:35:00,61.64,61.64,61.5,61.5,37367.724867724864,37.0073,37.0073,36.9233,36.9233,37367.7249
2006-04-26 11:40:00,61.5,61.51,61.46,61.48,16534.391534391532,36.9233,36.9293,36.8993,36.9113,16534.3915
2006-04-26 11:45:00,61.49,61.54,61.48,61.5,7054.673721340388,36.9173,36.9473,36.9113,36.9233,7054.6737
2006-04-26 11:50:00,61.49,61.54,61.49,61.53,6503.5273368606695,36.9173,36.9473,36.9173,36.9413,6503.5273
2006-04-26 11:55:00,61.52,61.53,61.5,61.53,15652.557319223984,36.9353,36.9413,36.9233,36.9413,15652.5573
2006-04-26 12:00:00,61.53,61.54,61.51,61.54,28880.07054673721,36.9413,36.9473,36.9293,36.9473,28880.0705
2006-04-26 12:05:00,61.55,61.61,61.54,61.58,9149.029982363314,36.9533,36.9893,36.9473,36.9713,9149.03
2006-04-26 12:10:00,61.59,61.66,61.58,61.63,9149.029982363314,36.9773,37.0194,36.9713,37.0013,9149.03
2006-04-26 12:15:00,61.63,61.68,61.62,61.67,4409.171075837742,37.0013,37.0314,36.9953,37.0254,4409.1711
2006-04-26 12:20:00,61.67,61.67,61.63,61.67,9589.947089947089,37.0254,37.0254,37.0013,37.0254,9589.9471
2006-04-26 12:25:00,61.66,61.67,61.63,61.63,13999.11816578483,37.0194,37.0254,37.0013,37.0013,13999.1182
2006-04-26 12:30:00,61.63,61.64,61.62,61.63,116622.57495590828,37.0013,37.0073,36.9953,37.0013,116622.575
2006-04-26 12:35:00,61.62,61.64,61.6,61.64,69113.7566137566,36.9953,37.0073,36.9833,37.0073,69113.7566
2006-04-26 12:40:00,61.64,61.64,61.58,61.6,12125.220458553791,37.0073,37.0073,36.9713,36.9833,12125.2205
2006-04-26 12:45:00,61.59,61.59,61.53,61.55,14329.805996472662,36.9773,36.9773,36.9413,36.9533,14329.806
2006-04-26 12:50:00,61.55,61.61,61.55,61.58,44973.544973544966,36.9533,36.9893,36.9533,36.9713,44973.545
2006-04-26 12:55:00,61.57,61.57,61.53,61.54,12566.137566137564,36.9653,36.9653,36.9413,36.9473,12566.1376
2006-04-26 13:00:00,61.54,61.56,61.54,61.54,65255.73192239858,36.9473,36.9593,36.9473,36.9473,65255.7319
2006-04-26 13:05:00,61.54,61.57,61.54,61.56,14440.035273368603,36.9473,36.9653,36.9473,36.9593,14440.0353
2006-04-26 13:10:00,61.56,61.62,61.56,61.6,26124.338624338623,36.9593,36.9953,36.9593,36.9833,26124.3386
2006-04-26 13:15:00,61.62,61.62,61.58,61.6,27226.631393298056,36.9953,36.9953,36.9713,36.9833,27226.6314
2006-04-26 13:20:00,61.61,61.62,61.57,61.6,6393.298059964726,36.9893,36.9953,36.9653,36.9833,6393.2981
2006-04-26 13:25:00,61.61,61.61,61.55,61.55,4960.317460317459,36.9893,36.9893,36.9533,36.9533,4960.3175
2006-04-26 13:30:00,61.55,61.71,61.55,61.69,18849.206349206343,36.9533,37.0494,36.9533,37.0374,18849.2063
2006-04-26 13:35:00,61.68,61.69,61.66,61.69,7495.5908289241615,37.0314,37.0374,37.0194,37.0374,7495.5908
2006-04-26 13:40:00,61.69,61.71,61.67,61.71,4519.400352733685,37.0374,37.0494,37.0254,37.0494,4519.4004
2006-04-26 13:45:00,61.73,61.79,61.72,61.78,5952.380952380951,37.0614,37.0974,37.0554,37.0914,5952.381
2006-04-26 13:50:00,61.77,61.77,61.73,61.76,6283.068783068782,37.0854,37.0854,37.0614,37.0794,6283.0688
2006-04-26 13:55:00,61.74,61.89,61.74,61.89,10141.093474426809,37.0674,37.1574,37.0674,37.1574,10141.0935
2006-04-26 14:00:00,61.89,61.91,61.78,61.78,16093.474426807756,37.1574,37.1694,37.0914,37.0914,16093.4744
2006-04-26 14:05:00,61.75,61.78,61.69,61.77,24470.89947089947,37.0734,37.0914,37.0374,37.0854,24470.8995
2006-04-26 14:10:00,61.77,61.79,61.76,61.77,40454.14462081128,37.0854,37.0974,37.0794,37.0854,40454.1446
2006-04-26 14:15:00,61.77,61.77,61.67,61.68,36706.3492063492,37.0854,37.0854,37.0254,37.0314,36706.3492
2006-04-26 14:20:00,61.68,61.73,61.68,61.71,8708.112874779541,37.0314,37.0614,37.0314,37.0494,8708.1129
2006-04-26 14:25:00,61.71,61.72,61.62,61.7,18518.518518518515,37.0494,37.0554,36.9953,37.0434,18518.5185
2006-04-26 14:30:00,61.71,61.74,61.71,61.71,9920.63492063492,37.0494,37.0674,37.0494,37.0494,9920.6349
2006-04-26 14:35:00,61.7,61.73,61.67,61.73,21494.70899470899,37.0434,37.0614,37.0254,37.0614,21494.709
2006-04-26 14:40:00,61.73,61.76,61.71,61.76,10030.864197530864,37.0614,37.0794,37.0494,37.0794,10030.8642
2006-04-26 14:45:00,61.76,61.77,61.73,61.73,6944.444444444443,37.0794,37.0854,37.0614,37.0614,6944.4444
2006-04-26 14:50:00,61.73,61.73,61.69,61.7,12345.679012345678,37.0614,37.0614,37.0374,37.0434,12345.679
2006-04-26 14:55:00,61.7,61.75,61.68,61.72,43761.02292768959,37.0434,37.0734,37.0314,37.0554,43761.0229
2006-04-26 15:00:00,61.73,61.73,61.72,61.73,42989.41798941798,37.0614,37.0614,37.0554,37.0614,42989.418
2006-04-26 15:05:00,61.73,61.73,61.68,61.69,36926.80776014109,37.0614,37.0614,37.0314,37.0374,36926.8078
2006-04-26 15:10:00,61.69,61.69,61.63,61.65,38249.55908289241,37.0374,37.0374,37.0013,37.0134,38249.5591
2006-04-26 15:15:00,61.64,61.66,61.62,61.64,22376.54320987654,37.0073,37.0194,36.9953,37.0073,22376.5432
2006-04-26 15:20:00,61.64,61.64,61.59,61.6,135471.78130511462,37.0073,37.0073,36.9773,36.9833,135471.7813
2006-04-26 15:25:00,61.62,61.66,61.61,61.62,20171.95767195767,36.9953,37.0194,36.9893,36.9953,20171.9577
2006-04-26 15:30:00,61.62,61.68,61.62,61.68,14219.576719576718,36.9953,37.0314,36.9953,37.0314,14219.5767
2006-04-26 15:35:00,61.68,61.73,61.68,61.7,39902.998236331565,37.0314,37.0614,37.0314,37.0434,39902.9982
2006-04-26 15:40:00,61.7,61.73,61.7,61.73,68562.61022927689,37.0434,37.0614,37.0434,37.0614,68562.6102
2006-04-26 15:45:00,61.73,61.73,61.72,61.73,44863.31569664903,37.0614,37.0614,37.0554,37.0614,44863.3157
2006-04-26 15:50:00,61.73,61.73,61.71,61.72,118827.16049382716,37.0614,37.0614,37.0494,37.0554,118827.1605
2006-04-26 15:55:00,61.73,61.74,61.72,61.74,97332.45149911816,37.0614,37.0674,37.0554,37.0674,97332.4515
2006-04-27 09:30:00,61.28,61.33,61.28,61.33,35493.82716049382,36.7912,36.8212,36.7912,36.8212,35493.8272
2006-04-27 09:35:00,61.31,61.43,61.31,61.43,21494.70899470899,36.8092,36.8813,36.8092,36.8813,21494.709
2006-04-27 09:40:00,61.43,61.46,61.4,61.46,31746.031746031746,36.8813,36.8993,36.8633,36.8993,31746.0317
2006-04-27 09:45:00,61.47,61.6,61.47,61.53,52910.0529100529,36.9053,36.9833,36.9053,36.9413,52910.0529
2006-04-27 09:50:00,61.53,61.54,61.36,61.36,46075.8377425044,36.9413,36.9473,36.8392,36.8392,46075.8377
2006-04-27 09:55:00,61.34,61.36,61.24,61.25,30753.96825396825,36.8272,36.8392,36.7672,36.7732,30753.9683
2006-04-27 10:00:00,61.25,61.52,61.22,61.28,96781.30511463844,36.7732,36.9353,36.7552,36.7912,96781.3051
2006-04-27 10:05:00,61.29,61.34,61.2,61.33,34391.53439153439,36.7972,36.8272,36.7432,36.8212,34391.5344
2006-04-27 10:10:00,61.34,61.51,61.34,61.5,32517.636684303347,36.8272,36.9293,36.8272,36.9233,32517.6367
2006-04-27 10:15:00,61.5,61.5,61.41,61.43,11353.615520282186,36.9233,36.9233,36.8693,36.8813,11353.6155
2006-04-27 10:20:00,61.44,61.46,61.34,61.43,21825.396825396823,36.8873,36.8993,36.8272,36.8813,21825.3968
2006-04-27 10:25:00,61.44,61.48,61.36,61.41,24360.670194003524,36.8873,36.9113,36.8392,36.8693,24360.6702
2006-04-27 10:30:00,61.4,61.48,61.39,61.4,21715.16754850088,36.8633,36.9113,36.8573,36.8633,21715.1675
2006-04-27 10:35:00,61.34,61.41,61.18,61.22,38470.0176366843,36.8272,36.8693,36.7312,36.7552,38470.0176
2006-04-27 10:40:00,61.17,61.26,61.17,61.19,26234.567901234564,36.7252,36.7792,36.7252,36.7372,26234.5679
2006-04-27 10:45:00,61.19,61.29,61.11,61.28,27557.319223985887,36.7372,36.7972,36.6891,36.7912,27557.3192
2006-04-27 10:50:00,61.25,61.35,61.24,61.34,22817.460317460314,36.7732,36.8332,36.7672,36.8272,22817.4603
2006-04-27 10:55:00,61.34,61.42,61.34,61.36,24470.89947089947,36.8272,36.8753,36.8272,36.8392,24470.8995
2006-04-27 11:00:00,61.37,61.49,61.34,61.47,17967.3721340388,36.8452,36.9173,36.8272,36.9053,17967.3721
2006-04-27 11:05:00,61.47,61.47,61.41,61.44,49382.71604938271,36.9053,36.9053,36.8693,36.8873,49382.716
2006-04-27 11:10:00,61.44,61.51,61.42,61.43,16093.474426807756,36.8873,36.9293,36.8753,36.8813,16093.4744
2006-04-27 11:15:00,61.42,61.5,61.42,61.45,20612.87477954145,36.8753,36.9233,36.8753,36.8933,20612.8748
2006-04-27 11:20:00,61.45,61.51,61.45,61.49,26014.10934744268,36.8933,36.9293,36.8933,36.9173,26014.1093
2006-04-27 11:25:00,61.5,61.51,61.43,61.43,14880.95238095238,36.9233,36.9293,36.8813,36.8813,14880.9524
2006-04-27 11:30:00,61.42,61.48,61.42,61.44,21053.79188712522,36.8753,36.9113,36.8753,36.8873,21053.7919
2006-04-27 11:35:00,61.43,61.44,61.39,61.43,72971.78130511464,36.8813,36.8873,36.8573,36.8813,72971.7813
2006-04-27 11:40:00,61.42,61.43,61.3,61.31,28439.15343915344,36.8753,36.8813,36.8032,36.8092,28439.1534
2006-04-27 11:45:00,61.31,61.45,61.31,61.44,23699.294532627864,36.8092,36.8933,36.8092,36.8873,23699.2945
2006-04-27 11:50:00,61.44,61.46,61.42,61.44,91600.5291005291,36.8873,36.8993,36.8753,36.8873,91600.5291
2006-04-27 11:55:00,61.44,61.52,61.39,61.42,17416.225749559082,36.8873,36.9353,36.8573,36.8753,17416.2257
2006-04-27 12:00:00,61.44,61.6,61.44,61.59,18959.43562610229,36.8873,36.9833,36.8873,36.9773,18959.4356
2006-04-27 12:05:00,61.6,61.63,61.57,61.59,19290.123456790123,36.9833,37.0013,36.9653,36.9773,19290.1235
2006-04-27 12:10:00,61.59,61.61,61.5,61.58,13888.888888888889,36.9773,36.9893,36.9233,36.9713,13888.8889
2006-04-27 12:15:00,61.56,61.64,61.52,61.64,25573.192239858905,36.9593,37.0073,36.9353,37.0073,25573.1922
2006-04-27 12:20:00,61.65,61.65,61.52,61.54,10692.239858906523,37.0134,37.0134,36.9353,36.9473,10692.2399
2006-04-27 12:25:00,61.54,61.55,61.51,61.52,18959.43562610229,36.9473,36.9533,36.9293,36.9353,18959.4356
2006-04-27 12:30:00,61.52,61.52,61.44,61.47,9589.947089947089,36.9353,36.9353,36.8873,36.9053,9589.9471
2006-04-27 12:35:00,61.47,61.47,61.44,61.44,9810.405643738975,36.9053,36.9053,36.8873,36.8873,9810.4056
2006-04-27 12:40:00,61.42,61.42,61.35,61.36,15873.015873015873,36.8753,36.8753,36.8332,36.8392,15873.0159
2006-04-27 12:45:00,61.37,61.38,61.36,61.37,5842.151675485008,36.8452,36.8512,36.8392,36.8452,5842.1517
2006-04-27 12:50:00,61.37,61.45,61.37,61.44,9700.176366843032,36.8452,36.8933,36.8452,36.8873,9700.1764
2006-04-27 12:55:00,61.45,61.53,61.45,61.5,12566.137566137564,36.8933,36.9413,36.8933,36.9233,12566.1376
2006-04-27 13:00:00,61.49,61.64,61.48,61.63,24470.89947089947,36.9173,37.0073,36.9113,37.0013,24470.8995
2006-04-27 13:05:00,61.63,61.63,61.51,61.58,22045.85537918871,37.0013,37.0013,36.9293,36.9713,22045.8554
2006-04-27 13:10:00,61.58,61.61,61.54,61.54,9700.176366843032,36.9713,36.9893,36.9473,36.9473,9700.1764
2006-04-27 13:15:00,61.55,61.59,61.54,61.59,8156.966490299823,36.9533,36.9773,36.9473,36.9773,8156.9665
2006-04-27 13:20:00,61.59,61.59,61.55,61.57,35714.28571428571,36.9773,36.9773,36.9533,36.9653,35714.2857
2006-04-27 13:25:00,61.57,61.57,61.54,61.55,7605.820105820105,36.9653,36.9653,36.9473,36.9533,7605.8201
2006-04-27 13:30:00,61.55,61.55,61.52,61.53,7385.361552028218,36.9533,36.9533,36.9353,36.9413,7385.3616
2006-04-27 13:35:00,61.52,61.53,61.44,61.44,13778.659611992944,36.9353,36.9413,36.8873,36.8873,13778.6596
2006-04-27 13:40:00,61.44,61.46,61.41,61.46,19620.81128747795,36.8873,36.8993,36.8693,36.8993,19620.8113
2006-04-27 13:45:00,61.46,61.46,61.35,61.35,18187.830687830687,36.8993,36.8993,36.8332,36.8332,18187.8307
2006-04-27 13:50:00,61.36,61.36,61.25,61.25,15652.557319223984,36.8392,36.8392,36.7732,36.7732,15652.5573
2006-04-27 13:55:00,61.26,61.26,61.22,61.23,18849.206349206343,36.7792,36.7792,36.7552,36.7612,18849.2063
2006-04-27 14:00:00,61.23,61.25,61.22,61.22,21604.938271604937,36.7612,36.7732,36.7552,36.7552,21604.9383
2006-04-27 14:05:00,61.22,61.28,61.22,61.27,23809.52380952381,36.7552,36.7912,36.7552,36.7852,23809.5238
2006-04-27 14:10:00,61.26,61.27,61.12,61.14,16865.079365079364,36.7792,36.7852,36.6951,36.7072,16865.0794
2006-04-27 14:15:00,61.13,61.14,61.04,61.07,22927.68959435626,36.7012,36.7072,36.6471,36.6651,22927.6896
2006-04-27 14:20:00,61.07,61.12,61.07,61.07,17967.3721340388,36.6651,36.6951,36.6651,36.6651,17967.3721
2006-04-27 14:25:00,61.07,61.11,61.06,61.11,15873.015873015873,36.6651,36.6891,36.6591,36.6891,15873.0159
2006-04-27 14:30:00,61.11,61.11,61.07,61.08,18628.74779541446,36.6891,36.6891,36.6651,36.6711,18628.7478
2006-04-27 14:35:00,61.08,61.3,61.08,61.3,38580.246913580246,36.6711,36.8032,36.6711,36.8032,38580.2469
2006-04-27 14:40:00,61.29,61.3,61.25,61.27,31305.11463844797,36.7972,36.8032,36.7732,36.7852,31305.1146
2006-04-27 14:45:00,61.28,61.38,61.25,61.37,16534.391534391532,36.7912,36.8512,36.7732,36.8452,16534.3915
2006-04-27 14:50:00,61.36,61.44,61.35,61.42,15983.245149911814,36.8392,36.8873,36.8332,36.8753,15983.2451
2006-04-27 14:55:00,61.41,61.41,61.39,61.4,7054.673721340388,36.8693,36.8693,36.8573,36.8633,7054.6737
2006-04-27 15:00:00,61.4,61.45,61.39,61.44,13337.742504409169,36.8633,36.8933,36.8573,36.8873,13337.7425
2006-04-27 15:05:00,61.43,61.46,61.42,61.45,13558.201058201055,36.8813,36.8993,36.8753,36.8933,13558.2011
2006-04-27 15:10:00,61.46,61.46,61.38,61.41,18738.977072310405,36.8993,36.8993,36.8512,36.8693,18738.9771
2006-04-27 15:15:00,61.41,61.44,61.34,61.39,23368.60670194004,36.8693,36.8873,36.8272,36.8573,23368.6067
2006-04-27 15:20:00,61.34,61.34,61.32,61.33,14770.723104056437,36.8272,36.8272,36.8152,36.8212,14770.7231
2006-04-27 15:25:00,61.33,61.34,61.3,61.32,18628.74779541446,36.8212,36.8272,36.8032,36.8152,18628.7478
2006-04-27 15:30:00,61.32,61.33,61.31,61.31,19620.81128747795,36.8152,36.8212,36.8092,36.8092,19620.8113
2006-04-27 15:35:00,61.31,61.32,61.31,61.32,33068.783068783065,36.8092,36.8152,36.8092,36.8152,33068.7831
2006-04-27 15:40:00,61.34,61.37,61.34,61.37,28328.92416225749,36.8272,36.8452,36.8272,36.8452,28328.9242
2006-04-27 15:45:00,61.37,61.44,61.35,61.42,23148.148148148142,36.8452,36.8873,36.8332,36.8753,23148.1481
2006-04-27 15:50:00,61.42,61.44,61.35,61.35,28659.611992945323,36.8753,36.8873,36.8332,36.8332,28659.612
2006-04-27 15:55:00,61.36,61.41,61.35,61.35,34611.992945326274,36.8392,36.8693,36.8332,36.8332,34611.9929
2006-04-28 09:30:00,61.4,61.4,61.33,61.33,49823.63315696648,36.8633,36.8633,36.8212,36.8212,49823.6332
2006-04-28 09:35:00,61.34,61.4,61.33,61.34,22376.54320987654,36.8272,36.8633,36.8212,36.8272,22376.5432
2006-04-28 09:40:00,61.33,61.48,61.33,61.4,42989.41798941798,36.8212,36.9113,36.8212,36.8633,42989.418
2006-04-28 09:45:00,61.37,61.37,60.98,60.98,12676.366843033507,36.8452,36.8452,36.6111,36.6111,12676.3668
2006-04-28 09:50:00,60.95,61.05,60.92,61.05,22707.231040564373,36.5931,36.6531,36.5751,36.6531,22707.231
2006-04-28 09:55:00,61.03,61.15,61.03,61.09,18738.977072310405,36.6411,36.7132,36.6411,36.6771,18738.9771
2006-04-28 10:00:00,61.06,61.15,61.03,61.14,26785.714285714283,36.6591,36.7132,36.6411,36.7072,26785.7143
2006-04-28 10:05:00,61.13,61.18,61.11,61.15,25242.50440917108,36.7012,36.7312,36.6891,36.7132,25242.5044
2006-04-28 10:10:00,61.14,61.15,61.1,61.15,29210.75837742504,36.7072,36.7132,36.6831,36.7132,29210.7584
2006-04-28 10:15:00,61.15,61.44,61.15,61.29,30202.821869488533,36.7132,36.8873,36.7132,36.7972,30202.8219
2006-04-28 10:20:00,61.26,61.26,61.15,61.15,7716.049382716048,36.7792,36.7792,36.7132,36.7132,7716.0494
2006-04-28 10:25:00,61.15,61.15,61.02,61.05,14329.805996472662,36.7132,36.7132,36.6351,36.6531,14329.806
2006-04-28 10:30:00,61.06,61.06,61.01,61.05,14660.493827160491,36.6591,36.6591,36.6291,36.6531,14660.4938
2006-04-28 10:35:00,61.05,61.19,61.05,61.17,12125.220458553791,36.6531,36.7372,36.6531,36.7252,12125.2205
2006-04-28 10:40:00,61.18,61.19,61.05,61.05,32958.55379188712,36.7312,36.7372,36.6531,36.6531,32958.5538
2006-04-28 10:45:00,61.05,61.1,60.99,60.99,19731.040564373896,36.6531,36.6831,36.6171,36.6171,19731.0406
2006-04-28 10:50:00,60.98,61.05,60.93,60.93,20833.33333333333,36.6111,36.6531,36.5811,36.5811,20833.3333
2006-04-28 10:55:00,60.9,60.91,60.85,60.85,16203.703703703704,36.5631,36.5691,36.533,36.533,16203.7037
2006-04-28 11:00:00,60.85,60.92,60.81,60.9,17746.91358024691,36.533,36.5751,36.509,36.5631,17746.9136
2006-04-28 11:05:00,60.9,61.07,60.9,61.03,12235.449735449734,36.5631,36.6651,36.5631,36.6411,12235.4497
2006-04-28 11:10:00,61.04,61.08,61.0,61.06,11904.761904761905,36.6471,36.6711,36.6231,36.6591,11904.7619
2006-04-28 11:15:00,61.05,61.16,61.05,61.11,8928.571428571428,36.6531,36.7192,36.6531,36.6891,8928.5714
2006-04-28 11:20:00,61.1,61.15,60.98,61.05,33840.38800705467,36.6831,36.7132,36.6111,36.6531,33840.388
2006-04-28 11:25:00,61.04,61.08,60.93,60.93,45304.2328042328,36.6471,36.6711,36.5811,36.5811,45304.2328
2006-04-28 11:30:00,60.9,60.91,60.83,60.88,9479.717813051146,36.5631,36.5691,36.521,36.5511,9479.7178
2006-04-28 11:35:00,60.88,60.88,60.8,60.8,16975.308641975305,36.5511,36.5511,36.503,36.503,16975.3086
2006-04-28 11:40:00,60.8,60.8,60.71,60.76,41556.43738977072,36.503,36.503,36.449,36.479,41556.4374
2006-04-28 11:45:00,60.73,60.76,60.66,60.69,23368.60670194004,36.461,36.479,36.419,36.437,23368.6067
2006-04-28 11:50:00,60.67,60.69,60.66,60.67,18628.74779541446,36.425,36.437,36.419,36.425,18628.7478
2006-04-28 11:55:00,60.67,60.73,60.66,60.66,13888.888888888889,36.425,36.461,36.419,36.419,13888.8889
2006-04-28 12:00:00,60.66,60.71,60.63,60.63,15542.32804232804,36.419,36.449,36.401,36.401,15542.328
2006-04-28 12:05:00,60.64,60.65,60.6,60.61,8377.42504409171,36.407,36.413,36.383,36.389,8377.425
2006-04-28 12:10:00,60.61,60.64,60.61,60.62,11904.761904761905,36.389,36.407,36.389,36.395,11904.7619
2006-04-28 12:15:00,60.62,60.76,60.62,60.73,29100.529100529096,36.395,36.479,36.395,36.461,29100.5291
2006-04-28 12:20:00,60.71,60.79,60.71,60.79,11463.84479717813,36.449,36.497,36.449,36.497,11463.8448
2006-04-28 12:25:00,60.8,60.8,60.77,60.78,13558.201058201055,36.503,36.503,36.485,36.491,13558.2011
2006-04-28 12:30:00,60.78,60.78,60.76,60.76,5070.546737213404,36.491,36.491,36.479,36.479,5070.5467
2006-04-28 12:35:00,60.77,60.78,60.74,60.76,7495.5908289241615,36.485,36.491,36.467,36.479,7495.5908
2006-04-28 12:40:00,60.75,60.75,60.63,60.66,19841.26984126984,36.473,36.473,36.401,36.419,19841.2698
2006-04-28 12:45:00,60.66,60.66,60.64,60.66,33399.47089947089,36.419,36.419,36.407,36.419,33399.4709
2006-04-28 12:50:00,60.65,60.69,60.65,60.65,19841.26984126984,36.413,36.437,36.413,36.413,19841.2698
2006-04-28 12:55:00,60.65,60.69,60.65,60.66,7936.507936507935,36.413,36.437,36.413,36.419,7936.5079
2006-04-28 13:00:00,60.66,60.68,60.65,60.68,9810.405643738975,36.419,36.431,36.413,36.431,9810.4056
2006-04-28 13:05:00,60.67,60.75,60.66,60.73,8487.654320987653,36.425,36.473,36.419,36.461,8487.6543
2006-04-28 13:10:00,60.72,60.72,60.63,60.65,18738.977072310405,36.455,36.455,36.401,36.413,18738.9771
2006-04-28 13:15:00,60.65,60.65,60.58,60.6,7716.049382716048,36.413,36.413,36.3709,36.383,7716.0494
2006-04-28 13:20:00,60.61,60.66,60.56,60.62,17195.767195767196,36.389,36.419,36.3589,36.395,17195.7672
2006-04-28 13:25:00,60.59,60.64,60.58,60.6,5291.00529100529,36.3769,36.407,36.3709,36.383,5291.0053
2006-04-28 13:30:00,60.57,60.6,60.56,60.6,14660.493827160491,36.3649,36.383,36.3589,36.383,14660.4938
2006-04-28 13:35:00,60.6,60.6,60.55,60.56,15432.098765432096,36.383,36.383,36.3529,36.3589,15432.0988
2006-04-28 13:40:00,60.56,60.6,60.55,60.55,10030.864197530864,36.3589,36.383,36.3529,36.3529,10030.8642
2006-04-28 13:45:00,60.54,60.55,60.5,60.52,7936.507936507935,36.3469,36.3529,36.3229,36.3349,7936.5079
2006-04-28 13:50:00,60.52,60.58,60.52,60.58,3968.253968253968,36.3349,36.3709,36.3349,36.3709,3968.254
2006-04-28 13:55:00,60.59,60.64,60.57,60.62,8597.883597883598,36.3769,36.407,36.3649,36.395,8597.8836
2006-04-28 14:00:00,60.62,60.63,60.61,60.62,15321.869488536153,36.395,36.401,36.389,36.395,15321.8695
2006-04-28 14:05:00,60.62,60.62,60.56,60.57,15432.098765432096,36.395,36.395,36.3589,36.3649,15432.0988
2006-04-28 14:10:00,60.59,60.66,60.58,60.66,23809.52380952381,36.3769,36.419,36.3709,36.419,23809.5238
2006-04-28 14:15:00,60.62,60.66,60.62,60.62,15101.410934744266,36.395,36.419,36.395,36.395,15101.4109
2006-04-28 14:20:00,60.61,60.61,60.56,60.56,14219.576719576718,36.389,36.389,36.3589,36.3589,14219.5767
2006-04-28 14:25:00,60.54,60.57,60.54,60.56,9369.488536155202,36.3469,36.3649,36.3469,36.3589,9369.4885
2006-04-28 14:30:00,60.56,60.61,60.56,60.56,15321.869488536153,36.3589,36.389,36.3589,36.3589,15321.8695
2006-04-28 14:35:00,60.56,60.63,60.55,60.58,22707.231040564373,36.3589,36.401,36.3529,36.3709,22707.231
2006-04-28 14:40:00,60.58,60.58,60.54,60.56,10692.239858906523,36.3709,36.3709,36.3469,36.3589,10692.2399
2006-04-28 14:45:00,60.55,60.61,60.55,60.6,22707.231040564373,36.3529,36.389,36.3529,36.383,22707.231
2006-04-28 14:50:00,60.59,60.6,60.56,60.57,17416.225749559082,36.3769,36.383,36.3589,36.3649,17416.2257
2006-04-28 14:55:00,60.56,60.59,60.56,60.59,61397.70723104056,36.3589,36.3769,36.3589,36.3769,61397.7072
2006-04-28 15:00:00,60.59,60.6,60.55,60.56,17195.767195767196,36.3769,36.383,36.3529,36.3589,17195.7672
2006-04-28 15:05:00,60.56,60.57,60.54,60.54,19951.499118165782,36.3589,36.3649,36.3469,36.3469,19951.4991
2006-04-28 15:10:00,60.54,60.55,60.47,60.55,25683.421516754846,36.3469,36.3529,36.3049,36.3529,25683.4215
2006-04-28 15:15:00,60.51,60.53,60.46,60.47,14550.264550264548,36.3289,36.3409,36.2989,36.3049,14550.2646
2006-04-28 15:20:00,60.46,60.55,60.41,60.44,38029.10052910053,36.2989,36.3529,36.2689,36.2869,38029.1005
2006-04-28 15:25:00,60.44,60.47,60.41,60.43,19179.894179894178,36.2869,36.3049,36.2689,36.2809,19179.8942
2006-04-28 15:30:00,60.41,60.53,60.4,60.53,57649.91181657848,36.2689,36.3409,36.2629,36.3409,57649.9118
2006-04-28 15:35:00,60.53,60.66,60.52,60.65,47839.5061728395,36.3409,36.419,36.3349,36.413,47839.5062
2006-04-28 15:40:00,60.66,60.69,60.65,60.67,49272.486772486765,36.419,36.437,36.413,36.425,49272.4868
2006-04-28 15:45:00,60.67,60.74,60.67,60.71,76058.20105820106,36.425,36.467,36.425,36.449,76058.2011
2006-04-28 15:50:00,60.71,60.71,60.68,60.71,66247.79541446207,36.449,36.449,36.431,36.449,66247.7954
2006-04-28 15:55:00,60.71,60.73,60.66,60.66,104056.43738977073,36.449,36.461,36.419,36.419,104056.4374
2006-05-01 09:30:00,60.69,60.78,60.69,60.69,31856.261022927687,36.437,36.491,36.437,36.437,31856.261
2006-05-01 09:35:00,60.68,60.69,60.12,60.12,33950.61728395061,36.431,36.437,36.0948,36.0948,33950.6173
2006-05-01 09:40:00,60.1,60.19,60.05,60.14,74845.67901234567,36.0828,36.1368,36.0527,36.1068,74845.679
2006-05-01 09:45:00,60.14,60.37,60.14,60.29,46957.67195767196,36.1068,36.2449,36.1068,36.1968,46957.672
2006-05-01 09:50:00,60.26,60.33,60.26,60.29,38470.0176366843,36.1788,36.2209,36.1788,36.1968,38470.0176
2006-05-01 09:55:00,60.29,60.3,60.16,60.17,29320.987654320983,36.1968,36.2028,36.1188,36.1248,29320.9877
2006-05-01 10:00:00,60.16,60.28,60.12,60.28,49933.86243386243,36.1188,36.1908,36.0948,36.1908,49933.8624
2006-05-01 10:05:00,60.27,60.4,60.27,60.4,32297.17813051146,36.1848,36.2629,36.1848,36.2629,32297.1781
2006-05-01 10:10:00,60.4,60.42,60.28,60.28,54894.17989417989,36.2629,36.2749,36.1908,36.1908,54894.1799
2006-05-01 10:15:00,60.28,60.32,60.26,60.3,34281.305114638446,36.1908,36.2148,36.1788,36.2028,34281.3051
2006-05-01 10:20:00,60.29,60.48,60.29,60.45,40233.68606701939,36.1968,36.3109,36.1968,36.2929,40233.6861
2006-05-01 10:25:00,60.45,60.51,60.45,60.5,33399.47089947089,36.2929,36.3289,36.2929,36.3229,33399.4709
2006-05-01 10:30:00,60.52,60.76,60.49,60.75,34611.992945326274,36.3349,36.479,36.3169,36.473,34611.9929
2006-05-01 10:35:00,60.76,60.96,60.76,60.88,72089.94708994708,36.479,36.5991,36.479,36.5511,72089.9471
2006-05-01 10:40:00,60.88,60.88,60.76,60.76,25903.880070546733,36.5511,36.5511,36.479,36.479,25903.8801
2006-05-01 10:45:00,60.76,60.78,60.75,60.78,43320.10582010582,36.479,36.491,36.473,36.491,43320.1058
2006-05-01 10:50:00,60.78,60.86,60.77,60.81,22045.85537918871,36.491,36.5391,36.485,36.509,22045.8554
2006-05-01 10:55:00,60.8,60.82,60.78,60.81,15983.245149911814,36.503,36.515,36.491,36.509,15983.2451
2006-05-01 11:00:00,60.81,60.85,60.78,60.78,24801.5873015873,36.509,36.533,36.491,36.491,24801.5873
2006-05-01 11:05:00,60.78,60.8,60.77,60.8,32848.324514991175,36.491,36.503,36.485,36.503,32848.3245
2006-05-01 11:10:00,60.79,60.85,60.75,60.85,13668.430335097,36.497,36.533,36.473,36.533,13668.4303
2006-05-01 11:15:00,60.85,60.88,60.85,60.88,20502.6455026455,36.533,36.5511,36.533,36.5511,20502.6455
2006-05-01 11:20:00,60.88,60.9,60.82,60.82,13888.888888888889,36.5511,36.5631,36.515,36.515,13888.8889
2006-05-01 11:25:00,60.83,60.85,60.8,60.8,12125.220458553791,36.521,36.533,36.503,36.503,12125.2205
2006-05-01 11:30:00,60.8,60.89,60.76,60.86,14880.95238095238,36.503,36.5571,36.479,36.5391,14880.9524
2006-05-01 11:35:00,60.87,60.92,60.86,60.86,12014.991181657848,36.5451,36.5751,36.5391,36.5391,12014.9912
2006-05-01 11:40:00,60.87,60.88,60.84,60.85,12896.825396825396,36.5451,36.5511,36.527,36.533,12896.8254
2006-05-01 11:45:00,60.84,60.84,60.7,60.77,13558.201058201055,36.527,36.527,36.443,36.485,13558.2011
2006-05-01 11:50:00,60.76,60.81,60.75,60.81,10030.864197530864,36.479,36.509,36.473,36.509,10030.8642
2006-05-01 11:55:00,60.81,60.81,60.76,60.76,7716.049382716048,36.509,36.509,36.479,36.479,7716.0494
2006-05-01 12:00:00,60.76,60.79,60.76,60.77,6944.444444444443,36.479,36.497,36.479,36.485,6944.4444
2006-05-01 12:05:00,60.77,60.83,60.75,60.83,15432.098765432096,36.485,36.521,36.473,36.521,15432.0988
2006-05-01 12:10:00,60.83,60.91,60.83,60.87,9920.63492063492,36.521,36.5691,36.521,36.5451,9920.6349
2006-05-01 12:15:00,60.87,60.88,60.75,60.78,23478.835978835978,36.5451,36.5511,36.473,36.491,23478.836
2006-05-01 12:20:00,60.79,60.81,60.75,60.78,12455.90828924162,36.497,36.509,36.473,36.491,12455.9083
2006-05-01 12:25:00,60.77,60.78,60.71,60.76,8928.571428571428,36.485,36.491,36.449,36.479,8928.5714
2006-05-01 12:30:00,60.73,60.79,60.7,60.78,9810.405643738975,36.461,36.497,36.443,36.491,9810.4056
2006-05-01 12:35:00,60.77,60.82,60.77,60.79,6613.756613756613,36.485,36.515,36.485,36.497,6613.7566
2006-05-01 12:40:00,60.79,60.9,60.79,60.86,5952.380952380951,36.497,36.5631,36.497,36.5391,5952.381
2006-05-01 12:45:00,60.85,60.91,60.85,60.88,5291.00529100529,36.533,36.5691,36.533,36.5511,5291.0053
2006-05-01 12:50:00,60.9,60.96,60.86,60.96,5511.463844797177,36.5631,36.5991,36.5391,36.5991,5511.4638
2006-05-01 12:55:00,60.95,60.97,60.93,60.95,10251.32275132275,36.5931,36.6051,36.5811,36.5931,10251.3228
2006-05-01 13:00:00,60.94,60.94,60.84,60.85,13558.201058201055,36.5871,36.5871,36.527,36.533,13558.2011
2006-05-01 13:05:00,60.85,60.96,60.85,60.95,8487.654320987653,36.533,36.5991,36.533,36.5931,8487.6543
2006-05-01 13:10:00,60.95,60.97,60.92,60.95,8377.42504409171,36.5931,36.6051,36.5751,36.5931,8377.425
2006-05-01 13:15:00,60.97,60.99,60.97,60.97,7275.132275132274,36.6051,36.6171,36.6051,36.6051,7275.1323
2006-05-01 13:20:00,60.98,61.04,60.96,61.03,20171.95767195767,36.6111,36.6471,36.5991,36.6411,20171.9577
2006-05-01 13:25:00,61.0,61.06,61.0,61.06,13337.742504409169,36.6231,36.6591,36.6231,36.6591,13337.7425
2006-05-01 13:30:00,61.05,61.11,61.05,61.11,13007.05467372134,36.6531,36.6891,36.6531,36.6891,13007.0547
2006-05-01 13:35:00,61.11,61.15,61.1,61.15,12345.679012345678,36.6891,36.7132,36.6831,36.7132,12345.679
2006-05-01 13:40:00,61.15,61.15,61.11,61.14,13888.888888888889,36.7132,36.7132,36.6891,36.7072,13888.8889
2006-05-01 13:45:00,61.12,61.23,61.12,61.16,13007.05467372134,36.6951,36.7612,36.6951,36.7192,13007.0547
2006-05-01 13:50:00,61.16,61.24,61.15,61.22,13227.513227513226,36.7192,36.7672,36.7132,36.7552,13227.5132
2006-05-01 13:55:00,61.2,61.2,61.13,61.16,18849.206349206343,36.7432,36.7432,36.7012,36.7192,18849.2063
2006-05-01 14:00:00,61.16,61.18,61.11,61.14,12566.137566137564,36.7192,36.7312,36.6891,36.7072,12566.1376
2006-05-01 14:05:00,61.15,61.2,61.14,61.19,14770.723104056437,36.7132,36.7432,36.7072,36.7372,14770.7231
2006-05-01 14:10:00,61.19,61.22,61.17,61.22,20061.728395061727,36.7372,36.7552,36.7252,36.7552,20061.7284
2006-05-01 14:15:00,61.23,61.27,61.22,61.22,19731.040564373896,36.7612,36.7852,36.7552,36.7552,19731.0406
2006-05-01 14:20:00,61.23,61.24,61.16,61.18,8487.654320987653,36.7612,36.7672,36.7192,36.7312,8487.6543
2006-05-01 14:25:00,61.18,61.26,61.18,61.26,12455.90828924162,36.7312,36.7792,36.7312,36.7792,12455.9083
2006-05-01 14:30:00,61.26,61.28,61.24,61.25,16313.932980599646,36.7792,36.7912,36.7672,36.7732,16313.933
2006-05-01 14:35:00,61.25,61.3,61.24,61.26,16754.85008818342,36.7732,36.8032,36.7672,36.7792,16754.8501
2006-05-01 14:40:00,61.27,61.27,61.25,61.26,14109.347442680775,36.7852,36.7852,36.7732,36.7792,14109.3474
2006-05-01 14:45:00,61.26,61.26,61.25,61.25,24140.21164021164,36.7792,36.7792,36.7732,36.7732,24140.2116
2006-05-01 14:50:00,61.25,61.26,61.24,61.26,13778.659611992944,36.7732,36.7792,36.7672,36.7792,13778.6596
2006-05-01 14:55:00,61.26,61.26,61.25,61.26,16644.620811287477,36.7792,36.7792,36.7732,36.7792,16644.6208
2006-05-01 15:00:00,61.27,61.29,61.27,61.28,10692.239858906523,36.7852,36.7972,36.7852,36.7912,10692.2399
2006-05-01 15:05:00,61.29,61.29,61.21,61.25,13888.888888888889,36.7972,36.7972,36.7492,36.7732,13888.8889
2006-05-01 15:10:00,61.25,61.26,61.23,61.25,12014.991181657848,36.7732,36.7792,36.7612,36.7732,12014.9912
2006-05-01 15:15:00,61.25,61.28,61.12,61.12,26124.338624338623,36.7732,36.7912,36.6951,36.6951,26124.3386
2006-05-01 15:20:00,61.12,61.13,60.97,61.05,44091.71075837742,36.6951,36.7012,36.6051,36.6531,44091.7108
2006-05-01 15:25:00,61.05,61.15,61.03,61.11,29100.529100529096,36.6531,36.7132,36.6411,36.6891,29100.5291
2006-05-01 15:30:00,61.13,61.14,61.0,61.04,29982.36331569665,36.7012,36.7072,36.6231,36.6471,29982.3633
2006-05-01 15:35:00,61.02,61.03,60.83,60.91,28439.15343915344,36.6351,36.6411,36.521,36.5691,28439.1534
2006-05-01 15:40:00,60.91,61.1,60.91,61.1,52910.0529100529,36.5691,36.6831,36.5691,36.6831,52910.0529
2006-05-01 15:45:00,61.09,61.1,61.05,61.1,37808.64197530864,36.6771,36.6831,36.6531,36.6831,37808.642
2006-05-01 15:50:00,61.08,61.09,60.97,60.99,30533.509700176364,36.6711,36.6771,36.6051,36.6171,30533.5097
2006-05-01 15:55:00,61.0,61.01,60.97,60.99,33730.15873015873,36.6231,36.6291,36.6051,36.6171,33730.1587
2006-05-02 09:30:00,61.02,61.03,60.82,60.84,30753.96825396825,36.6351,36.6411,36.515,36.527,30753.9683
2006-05-02 09:35:00,60.84,61.01,60.83,60.87,15873.015873015873,36.527,36.6291,36.521,36.5451,15873.0159
2006-05-02 09:40:00,60.92,60.93,60.85,60.9,25022.045855379187,36.5751,36.5811,36.533,36.5631,25022.0459
2006-05-02 09:45:00,60.89,60.93,60.81,60.81,19510.58201058201,36.5571,36.5811,36.509,36.509,19510.582
2006-05-02 09:50:00,60.85,60.87,60.83,60.85,7385.361552028218,36.533,36.5451,36.521,36.533,7385.3616
2006-05-02 09:55:00,60.85,60.96,60.85,60.93,21164.02116402116,36.533,36.5991,36.533,36.5811,21164.0212
2006-05-02 10:00:00,60.95,60.96,60.87,60.89,32186.948853615515,36.5931,36.5991,36.5451,36.5571,32186.9489
2006-05-02 10:05:00,60.91,60.99,60.91,60.98,7385.361552028218,36.5691,36.6171,36.5691,36.6111,7385.3616
2006-05-02 10:10:00,60.96,61.02,60.96,60.98,10802.469135802468,36.5991,36.6351,36.5991,36.6111,10802.4691
2006-05-02 10:15:00,60.98,60.98,60.91,60.93,10912.698412698412,36.6111,36.6111,36.5691,36.5811,10912.6984
2006-05-02 10:20:00,60.93,61.06,60.91,61.0,62169.312169312165,36.5811,36.6591,36.5691,36.6231,62169.3122
2006-05-02 10:25:00,61.04,61.08,61.0,61.02,22376.54320987654,36.6471,36.6711,36.6231,36.6351,22376.5432
2006-05-02 10:30:00,61.02,61.11,61.02,61.06,58090.82892416225,36.6351,36.6891,36.6351,36.6591,58090.8289
2006-05-02 10:35:00,61.07,61.11,61.05,61.11,122464.72663139328,36.6651,36.6891,36.6531,36.6891,122464.7266
2006-05-02 10:40:00,61.12,61.19,61.07,61.07,23589.06525573192,36.6951,36.7372,36.6651,36.6651,23589.0653
2006-05-02 10:45:00,61.05,61.23,61.05,61.16,19620.81128747795,36.6531,36.7612,36.6531,36.7192,19620.8113
2006-05-02 10:50:00,61.17,61.22,61.17,61.22,7385.361552028218,36.7252,36.7552,36.7252,36.7552,7385.3616
2006-05-02 10:55:00,61.22,61.24,61.19,61.23,131834.21516754848,36.7552,36.7672,36.7372,36.7612,131834.2152
2006-05-02 11:00:00,61.23,61.23,61.18,61.19,21715.16754850088,36.7612,36.7612,36.7312,36.7372,21715.1675
2006-05-02 11:05:00,61.18,61.18,61.07,61.1,13227.513227513226,36.7312,36.7312,36.6651,36.6831,13227.5132
2006-05-02 11:10:00,61.1,61.14,61.09,61.13,11243.38624338624,36.6831,36.7072,36.6771,36.7012,11243.3862
2006-05-02 11:15:00,61.14,61.22,61.13,61.19,13447.971781305114,36.7072,36.7552,36.7012,36.7372,13447.9718
2006-05-02 11:20:00,61.2,61.22,61.15,61.2,14991.181657848325,36.7432,36.7552,36.7132,36.7432,14991.1817
2006-05-02 11:25:00,61.23,61.27,61.21,61.25,21935.626102292765,36.7612,36.7852,36.7492,36.7732,21935.6261
2006-05-02 11:30:00,61.25,61.27,61.24,61.25,12896.825396825396,36.7732,36.7852,36.7672,36.7732,12896.8254
2006-05-02 11:35:00,61.25,61.25,61.22,61.24,5621.693121693121,36.7732,36.7732,36.7552,36.7672,5621.6931
2006-05-02 11:40:00,61.23,61.23,61.18,61.18,8267.195767195766,36.7612,36.7612,36.7312,36.7312,8267.1958
2006-05-02 11:45:00,61.19,61.21,61.18,61.2,4298.941798941799,36.7372,36.7492,36.7312,36.7432,4298.9418
2006-05-02 11:50:00,61.2,61.23,61.19,61.22,6503.5273368606695,36.7432,36.7612,36.7372,36.7552,6503.5273
2006-05-02 11:55:00,61.21,61.23,61.2,61.23,8928.571428571428,36.7492,36.7612,36.7432,36.7612,8928.5714
2006-05-02 12:00:00,61.23,61.25,61.19,61.19,13117.283950617282,36.7612,36.7732,36.7372,36.7372,13117.284
2006-05-02 12:05:00,61.19,61.2,61.17,61.2,9589.947089947089,36.7372,36.7432,36.7252,36.7432,9589.9471
2006-05-02 12:10:00,61.21,61.22,61.18,61.19,8708.112874779541,36.7492,36.7552,36.7312,36.7372,8708.1129
2006-05-02 12:15:00,61.19,61.19,61.17,61.18,11022.927689594357,36.7372,36.7372,36.7252,36.7312,11022.9277
2006-05-02 12:20:00,61.18,61.18,61.1,61.1,6172.839506172839,36.7312,36.7312,36.6831,36.6831,6172.8395
2006-05-02 12:25:00,61.09,61.13,61.08,61.12,10251.32275132275,36.6771,36.7012,36.6711,36.6951,10251.3228
2006-05-02 12:30:00,61.12,61.15,61.12,61.14,5291.00529100529,36.6951,36.7132,36.6951,36.7072,5291.0053
2006-05-02 12:35:00,61.15,61.24,61.15,61.23,21604.938271604937,36.7132,36.7672,36.7132,36.7612,21604.9383
2006-05-02 12:40:00,61.24,61.25,61.21,61.21,68452.38095238095,36.7672,36.7732,36.7492,36.7492,68452.381
2006-05-02 12:45:00,61.2,61.21,61.16,61.16,2535.2733686067018,36.7432,36.7492,36.7192,36.7192,2535.2734
2006-05-02 12:50:00,61.17,61.19,61.16,61.19,6062.610229276896,36.7252,36.7372,36.7192,36.7372,6062.6102
2006-05-02 12:55:00,61.2,61.2,61.15,61.17,7385.361552028218,36.7432,36.7432,36.7132,36.7252,7385.3616
2006-05-02 13:00:00,61.17,61.2,61.16,61.17,11684.303350970016,36.7252,36.7432,36.7192,36.7252,11684.3034
2006-05-02 13:05:00,61.18,61.24,61.17,61.19,19841.26984126984,36.7312,36.7672,36.7252,36.7372,19841.2698
2006-05-02 13:10:00,61.19,61.2,61.17,61.18,18849.206349206343,36.7372,36.7432,36.7252,36.7312,18849.2063
2006-05-02 13:15:00,61.18,61.25,61.16,61.25,8046.737213403879,36.7312,36.7732,36.7192,36.7732,8046.7372
2006-05-02 13:20:00,61.21,61.21,61.19,61.21,1432.9805996472662,36.7492,36.7492,36.7372,36.7492,1432.9806
2006-05-02 13:25:00,61.2,61.2,61.16,61.18,4519.400352733685,36.7432,36.7432,36.7192,36.7312,4519.4004
2006-05-02 13:30:00,61.19,61.26,61.16,61.19,13999.11816578483,36.7372,36.7792,36.7192,36.7372,13999.1182
2006-05-02 13:35:00,61.2,61.24,61.19,61.19,9259.259259259255,36.7432,36.7672,36.7372,36.7372,9259.2593
2006-05-02 13:40:00,61.23,61.29,61.19,61.19,14770.723104056437,36.7612,36.7972,36.7372,36.7372,14770.7231
2006-05-02 13:45:00,61.2,61.2,61.18,61.19,11684.303350970016,36.7432,36.7432,36.7312,36.7372,11684.3034
2006-05-02 13:50:00,61.19,61.25,61.18,61.25,26565.2557319224,36.7372,36.7732,36.7312,36.7732,26565.2557
2006-05-02 13:55:00,61.23,61.24,61.19,61.19,2865.9611992945324,36.7612,36.7672,36.7372,36.7372,2865.9612
2006-05-02 14:00:00,61.2,61.24,61.2,61.2,10912.698412698412,36.7432,36.7672,36.7432,36.7432,10912.6984
2006-05-02 14:05:00,61.2,61.2,61.19,61.2,5952.380952380951,36.7432,36.7432,36.7372,36.7432,5952.381
2006-05-02 14:10:00,61.2,61.21,61.19,61.2,10471.781305114637,36.7432,36.7492,36.7372,36.7432,10471.7813
2006-05-02 14:15:00,61.2,61.21,61.19,61.2,3527.336860670194,36.7432,36.7492,36.7372,36.7432,3527.3369
2006-05-02 14:20:00,61.2,61.2,61.19,61.2,14109.347442680775,36.7432,36.7432,36.7372,36.7432,14109.3474
2006-05-02 14:25:00,61.19,61.2,61.15,61.15,8156.966490299823,36.7372,36.7432,36.7132,36.7132,8156.9665
2006-05-02 14:30:00,61.15,61.15,61.1,61.12,14329.805996472662,36.7132,36.7132,36.6831,36.6951,14329.806
2006-05-02 14:35:00,61.11,61.15,61.11,61.14,5621.693121693121,36.6891,36.7132,36.6891,36.7072,5621.6931
2006-05-02 14:40:00,61.14,61.15,61.08,61.1,15762.786596119928,36.7072,36.7132,36.6711,36.6831,15762.7866
2006-05-02 14:45:00,61.11,61.15,61.11,61.13,7164.902998236331,36.6891,36.7132,36.6891,36.7012,7164.903
2006-05-02 14:50:00,61.13,61.15,61.1,61.1,5731.922398589065,36.7012,36.7132,36.6831,36.6831,5731.9224
2006-05-02 14:55:00,61.11,61.13,61.08,61.13,9810.405643738975,36.6891,36.7012,36.6711,36.7012,9810.4056
2006-05-02 15:00:00,61.13,61.15,61.11,61.14,52910.0529100529,36.7012,36.7132,36.6891,36.7072,52910.0529
2006-05-02 15:05:00,61.15,61.15,61.11,61.11,104276.8959435626,36.7132,36.7132,36.6891,36.6891,104276.8959
2006-05-02 15:10:00,61.13,61.14,61.07,61.07,5952.380952380951,36.7012,36.7072,36.6651,36.6651,5952.381
2006-05-02 15:15:00,61.07,61.08,61.02,61.04,6283.068783068782,36.6651,36.6711,36.6351,36.6471,6283.0688
2006-05-02 15:20:00,61.01,61.02,60.99,61.0,11353.615520282186,36.6291,36.6351,36.6171,36.6231,11353.6155
2006-05-02 15:25:00,61.0,61.05,60.96,61.05,44422.39858906525,36.6231,36.6531,36.5991,36.6531,44422.3986
2006-05-02 15:30:00,61.04,61.09,61.02,61.08,6393.298059964726,36.6471,36.6771,36.6351,36.6711,6393.2981
2006-05-02 15:35:00,61.08,61.13,61.08,61.1,28990.299823633155,36.6711,36.7012,36.6711,36.6831,28990.2998
2006-05-02 15:40:00,61.1,61.11,61.07,61.07,12896.825396825396,36.6831,36.6891,36.6651,36.6651,12896.8254
2006-05-02 15:45:00,61.07,61.07,61.01,61.04,32407.407407407405,36.6651,36.6651,36.6291,36.6471,32407.4074
2006-05-02 15:50:00,61.03,61.03,61.0,61.01,35052.91005291005,36.6411,36.6411,36.6231,36.6291,35052.9101
2006-05-02 15:55:00,60.99,61.04,60.99,61.0,54343.03350970017,36.6171,36.6471,36.6171,36.6231,54343.0335
2006-05-03 09:30:00,61.24,61.25,61.15,61.15,39021.16402116402,36.7672,36.7732,36.7132,36.7132,39021.164
2006-05-03 09:35:00,61.1,61.1,60.93,60.93,14440.035273368603,36.6831,36.6831,36.5811,36.5811,14440.0353
2006-05-03 09:40:00,60.93,60.94,60.77,60.84,23148.148148148142,36.5811,36.5871,36.485,36.527,23148.1481
2006-05-03 09:45:00,60.85,60.87,60.78,60.87,27116.402116402114,36.533,36.5451,36.491,36.5451,27116.4021
2006-05-03 09:50:00,60.87,60.91,60.74,60.79,25242.50440917108,36.5451,36.5691,36.467,36.497,25242.5044
2006-05-03 09:55:00,60.84,60.91,60.82,60.85,27447.089947089946,36.527,36.5691,36.515,36.533,27447.0899
2006-05-03 10:00:00,60.85,60.85,60.78,60.78,30533.509700176364,36.533,36.533,36.491,36.491,30533.5097
2006-05-03 10:05:00,60.79,60.87,60.76,60.82,89285.71428571428,36.497,36.5451,36.479,36.515,89285.7143
2006-05-03 10:10:00,60.83,60.96,60.76,60.92,18738.977072310405,36.521,36.5991,36.479,36.5751,18738.9771
2006-05-03 10:15:00,60.9,60.92,60.84,60.86,16203.703703703704,36.5631,36.5751,36.527,36.5391,16203.7037
2006-05-03 10:20:00,60.86,60.95,60.86,60.95,2976.190476190476,36.5391,36.5931,36.5391,36.5931,2976.1905
2006-05-03 10:25:00,60.94,60.94,60.85,60.88,159722.2222222222,36.5871,36.5871,36.533,36.5511,159722.2222
2006-05-03 10:30:00,60.88,60.96,60.88,60.95,13888.888888888889,36.5511,36.5991,36.5511,36.5931,13888.8889
2006-05-03 10:35:00,60.95,61.01,60.93,61.01,9369.488536155202,36.5931,36.6291,36.5811,36.6291,9369.4885
2006-05-03 10:40:00,61.01,61.02,60.93,60.98,10030.864197530864,36.6291,36.6351,36.5811,36.6111,10030.8642
2006-05-03 10:45:00,60.97,60.99,60.91,60.96,17416.225749559082,36.6051,36.6171,36.5691,36.5991,17416.2257
2006-05-03 10:50:00,60.95,61.03,60.95,60.96,89616.40211640211,36.5931,36.6411,36.5931,36.5991,89616.4021
2006-05-03 10:55:00,60.95,61.0,60.95,61.0,3306.8783068783064,36.5931,36.6231,36.5931,36.6231,3306.8783
2006-05-03 11:00:00,61.0,61.05,60.99,61.05,11574.074074074071,36.6231,36.6531,36.6171,36.6531,11574.0741
2006-05-03 11:05:00,61.05,61.05,60.93,60.93,26565.2557319224,36.6531,36.6531,36.5811,36.5811,26565.2557
2006-05-03 11:10:00,60.96,60.97,60.93,60.95,12014.991181657848,36.5991,36.6051,36.5811,36.5931,12014.9912
2006-05-03 11:15:00,60.95,61.02,60.95,61.02,12455.90828924162,36.5931,36.6351,36.5931,36.6351,12455.9083
2006-05-03 11:20:00,61.02,61.04,60.98,61.04,14660.493827160491,36.6351,36.6471,36.6111,36.6471,14660.4938
2006-05-03 11:25:00,61.04,61.13,61.04,61.13,18959.43562610229,36.6471,36.7012,36.6471,36.7012,18959.4356
2006-05-03 11:30:00,61.14,61.16,61.13,61.14,14660.493827160491,36.7072,36.7192,36.7012,36.7072,14660.4938
2006-05-03 11:35:00,61.14,61.2,61.14,61.2,53350.97001763668,36.7072,36.7432,36.7072,36.7432,53350.97
2006-05-03 11:40:00,61.19,61.25,61.19,61.25,25903.880070546733,36.7372,36.7732,36.7372,36.7732,25903.8801
2006-05-03 11:45:00,61.25,61.25,61.16,61.18,67239.85890652557,36.7732,36.7732,36.7192,36.7312,67239.8589
2006-05-03 11:50:00,61.19,61.2,61.11,61.11,35714.28571428571,36.7372,36.7432,36.6891,36.6891,35714.2857
2006-05-03 11:55:00,61.11,61.15,61.1,61.14,19290.123456790123,36.6891,36.7132,36.6831,36.7072,19290.1235
2006-05-03 12:00:00,61.14,61.15,61.1,61.11,12125.220458553791,36.7072,36.7132,36.6831,36.6891,12125.2205
2006-05-03 12:05:00,61.12,61.14,61.1,61.14,14660.493827160491,36.6951,36.7072,36.6831,36.7072,14660.4938
2006-05-03 12:10:00,61.15,61.17,61.14,61.15,5401.234567901234,36.7132,36.7252,36.7072,36.7132,5401.2346
2006-05-03 12:15:00,61.15,61.24,61.15,61.2,8377.42504409171,36.7132,36.7672,36.7132,36.7432,8377.425
2006-05-03 12:20:00,61.23,61.23,61.14,61.19,13227.513227513226,36.7612,36.7612,36.7072,36.7372,13227.5132
2006-05-03 12:25:00,61.19,61.21,61.15,61.15,4739.858906525573,36.7372,36.7492,36.7132,36.7132,4739.8589
2006-05-03 12:30:00,61.19,61.19,61.15,61.18,4409.171075837742,36.7372,36.7372,36.7132,36.7312,4409.1711
2006-05-03 12:35:00,61.17,61.24,61.17,61.23,45855.37918871252,36.7252,36.7672,36.7252,36.7612,45855.3792
2006-05-03 12:40:00,61.23,61.24,61.21,61.21,13668.430335097,36.7612,36.7672,36.7492,36.7492,13668.4303
2006-05-03 12:45:00,61.24,61.24,61.21,61.21,9369.488536155202,36.7672,36.7672,36.7492,36.7492,9369.4885
2006-05-03 12:50:00,61.2,61.25,61.2,61.25,182429.45326278656,36.7432,36.7732,36.7432,36.7732,182429.4533
2006-05-03 12:55:00,61.25,61.25,61.22,61.22,9369.488536155202,36.7732,36.7732,36.7552,36.7552,9369.4885
2006-05-03 13:00:00,61.21,61.23,61.19,61.23,11794.53262786596,36.7492,36.7612,36.7372,36.7612,11794.5326
2006-05-03 13:05:00,61.23,61.24,61.2,61.23,14991.181657848325,36.7612,36.7672,36.7432,36.7612,14991.1817
2006-05-03 13:10:00,61.23,61.27,61.23,61.24,26455.02645502645,36.7612,36.7852,36.7612,36.7672,26455.0265
2006-05-03 13:15:00,61.23,61.25,61.23,61.25,11022.927689594357,36.7612,36.7732,36.7612,36.7732,11022.9277
2006-05-03 13:20:00,61.25,61.25,61.23,61.25,11133.156966490298,36.7732,36.7732,36.7612,36.7732,11133.157
2006-05-03 13:25:00,61.25,61.26,61.24,61.26,13117.283950617282,36.7732,36.7792,36.7672,36.7792,13117.284
2006-05-03 13:30:00,61.25,61.31,61.25,61.29,13117.283950617282,36.7732,36.8092,36.7732,36.7972,13117.284
2006-05-03 13:35:00,61.29,61.34,61.29,61.31,19179.894179894178,36.7972,36.8272,36.7972,36.8092,19179.8942
2006-05-03 13:40:00,61.32,61.34,61.31,61.32,7826.278659611992,36.8152,36.8272,36.8092,36.8152,7826.2787
2006-05-03 13:45:00,61.32,61.33,61.29,61.29,15101.410934744266,36.8152,36.8212,36.7972,36.7972,15101.4109
2006-05-03 13:50:00,61.29,61.34,61.27,61.33,23589.06525573192,36.7972,36.8272,36.7852,36.8212,23589.0653
2006-05-03 13:55:00,61.33,61.33,61.29,61.29,8377.42504409171,36.8212,36.8212,36.7972,36.7972,8377.425
2006-05-03 14:00:00,61.29,61.32,61.29,61.31,16093.474426807756,36.7972,36.8152,36.7972,36.8092,16093.4744
2006-05-03 14:05:00,61.32,61.35,61.28,61.35,25242.50440917108,36.8152,36.8332,36.7912,36.8332,25242.5044
2006-05-03 14:10:00,61.34,61.35,61.33,61.34,25462.96296296296,36.8272,36.8332,36.8212,36.8272,25462.963
2006-05-03 14:15:00,61.34,61.34,61.29,61.34,51697.53086419753,36.8272,36.8272,36.7972,36.8272,51697.5309
2006-05-03 14:20:00,61.33,61.4,61.32,61.38,33730.15873015873,36.8212,36.8633,36.8152,36.8512,33730.1587
2006-05-03 14:25:00,61.37,61.38,61.32,61.34,8818.342151675484,36.8452,36.8512,36.8152,36.8272,8818.3422
2006-05-03 14:30:00,61.36,61.36,61.3,61.34,11684.303350970016,36.8392,36.8392,36.8032,36.8272,11684.3034
2006-05-03 14:35:00,61.34,61.36,61.32,61.33,9920.63492063492,36.8272,36.8392,36.8152,36.8212,9920.6349
2006-05-03 14:40:00,61.33,61.4,61.33,61.39,11794.53262786596,36.8212,36.8633,36.8212,36.8573,11794.5326
2006-05-03 14:45:00,61.4,61.4,61.32,61.34,27116.402116402114,36.8633,36.8633,36.8152,36.8272,27116.4021
2006-05-03 14:50:00,61.35,61.35,61.31,61.34,28769.841269841265,36.8332,36.8332,36.8092,36.8272,28769.8413
2006-05-03 14:55:00,61.33,61.34,61.33,61.34,13447.971781305114,36.8212,36.8272,36.8212,36.8272,13447.9718
2006-05-03 15:00:00,61.34,61.41,61.31,61.4,25462.96296296296,36.8272,36.8693,36.8092,36.8633,25462.963
2006-05-03 15:05:00,61.39,61.41,61.35,61.36,12566.137566137564,36.8573,36.8693,36.8332,36.8392,12566.1376
2006-05-03 15:10:00,61.37,61.45,61.37,61.44,50595.23809523809,36.8452,36.8933,36.8452,36.8873,50595.2381
2006-05-03 15:15:00,61.43,61.45,61.42,61.42,16865.079365079364,36.8813,36.8933,36.8753,36.8753,16865.0794
2006-05-03 15:20:00,61.43,61.49,61.42,61.49,40343.91534391534,36.8813,36.9173,36.8753,36.9173,40343.9153
2006-05-03 15:25:00,61.48,61.51,61.47,61.47,15432.098765432096,36.9113,36.9293,36.9053,36.9053,15432.0988
2006-05-03 15:30:00,61.48,61.55,61.46,61.53,36706.3492063492,36.9113,36.9533,36.8993,36.9413,36706.3492
2006-05-03 15:35:00,61.52,61.53,61.46,61.47,55224.86772486772,36.9353,36.9413,36.8993,36.9053,55224.8677
2006-05-03 15:40:00,61.46,61.5,61.44,61.5,45414.462081128746,36.8993,36.9233,36.8873,36.9233,45414.4621
2006-05-03 15:45:00,61.5,61.53,61.49,61.49,54894.17989417989,36.9233,36.9413,36.9173,36.9173,54894.1799
2006-05-03 15:50:00,61.48,61.54,61.48,61.48,50595.23809523809,36.9113,36.9473,36.9113,36.9113,50595.2381
2006-05-03 15:55:00,61.49,61.51,61.44,61.44,47067.90123456789,36.9173,36.9293,36.8873,36.8873,47067.9012
2006-05-04 09:30:00,61.29,61.34,61.28,61.34,28990.299823633155,36.7972,36.8272,36.7912,36.8272,28990.2998
2006-05-04 09:35:00,61.37,61.42,61.15,61.16,12014.991181657848,36.8452,36.8753,36.7132,36.7192,12014.9912
2006-05-04 09:40:00,61.16,61.42,61.16,61.42,18628.74779541446,36.7192,36.8753,36.7192,36.8753,18628.7478
2006-05-04 09:45:00,61.42,61.48,61.23,61.23,23919.75308641975,36.8753,36.9113,36.7612,36.7612,23919.7531
2006-05-04 09:50:00,61.23,61.23,61.17,61.21,36375.66137566137,36.7612,36.7612,36.7252,36.7492,36375.6614
2006-05-04 09:55:00,61.2,61.2,61.14,61.14,11794.53262786596,36.7432,36.7432,36.7072,36.7072,11794.5326
2006-05-04 10:00:00,61.13,61.16,61.1,61.14,59854.49735449735,36.7012,36.7192,36.6831,36.7072,59854.4974
2006-05-04 10:05:00,61.15,61.15,61.1,61.14,20723.104056437387,36.7132,36.7132,36.6831,36.7072,20723.1041
2006-05-04 10:10:00,61.13,61.15,61.13,61.15,10912.698412698412,36.7012,36.7132,36.7012,36.7132,10912.6984
2006-05-04 10:15:00,61.15,61.23,61.15,61.22,30753.96825396825,36.7132,36.7612,36.7132,36.7552,30753.9683
2006-05-04 10:20:00,61.23,61.28,61.14,61.14,59854.49735449735,36.7612,36.7912,36.7072,36.7072,59854.4974
2006-05-04 10:25:00,61.15,61.15,61.08,61.1,19069.66490299824,36.7132,36.7132,36.6711,36.6831,19069.6649
2006-05-04 10:30:00,61.11,61.15,61.11,61.12,38910.93474426808,36.6891,36.7132,36.6891,36.6951,38910.9347
2006-05-04 10:35:00,61.13,61.14,61.09,61.11,41556.43738977072,36.7012,36.7072,36.6771,36.6891,41556.4374
2006-05-04 10:40:00,61.1,61.2,61.09,61.17,38359.78835978836,36.6831,36.7432,36.6771,36.7252,38359.7884
2006-05-04 10:45:00,61.17,61.24,61.16,61.24,19400.352733686064,36.7252,36.7672,36.7192,36.7672,19400.3527
2006-05-04 10:50:00,61.24,61.29,61.24,61.28,19069.66490299824,36.7672,36.7972,36.7672,36.7912,19069.6649
2006-05-04 10:55:00,61.26,61.26,61.19,61.19,35052.91005291005,36.7792,36.7792,36.7372,36.7372,35052.9101
2006-05-04 11:00:00,61.2,61.26,61.19,61.26,15321.869488536153,36.7432,36.7792,36.7372,36.7792,15321.8695
2006-05-04 11:05:00,61.26,61.28,61.25,61.28,14109.347442680775,36.7792,36.7912,36.7732,36.7912,14109.3474
2006-05-04 11:10:00,61.29,61.32,61.27,61.27,8377.42504409171,36.7972,36.8152,36.7852,36.7852,8377.425
2006-05-04 11:15:00,61.28,61.33,61.25,61.33,25242.50440917108,36.7912,36.8212,36.7732,36.8212,25242.5044
2006-05-04 11:20:00,61.33,61.34,61.32,61.33,4188.712522045855,36.8212,36.8272,36.8152,36.8212,4188.7125
2006-05-04 11:25:00,61.31,61.34,61.28,61.28,11022.927689594357,36.8092,36.8272,36.7912,36.7912,11022.9277
2006-05-04 11:30:00,61.27,61.31,61.22,61.24,19731.040564373896,36.7852,36.8092,36.7552,36.7672,19731.0406
2006-05-04 11:35:00,61.25,61.25,61.24,61.25,8818.342151675484,36.7732,36.7732,36.7672,36.7732,8818.3422
2006-05-04 11:40:00,61.24,61.28,61.23,61.27,18077.60141093474,36.7672,36.7912,36.7612,36.7852,18077.6014
2006-05-04 11:45:00,61.27,61.27,61.25,61.26,8597.883597883598,36.7852,36.7852,36.7732,36.7792,8597.8836
2006-05-04 11:50:00,61.26,61.3,61.24,61.3,16313.932980599646,36.7792,36.8032,36.7672,36.8032,16313.933
2006-05-04 11:55:00,61.29,61.31,61.29,61.31,6613.756613756613,36.7972,36.8092,36.7972,36.8092,6613.7566
2006-05-04 12:00:00,61.3,61.32,61.3,61.31,15321.869488536153,36.8032,36.8152,36.8032,36.8092,15321.8695
2006-05-04 12:05:00,61.3,61.3,61.28,61.29,33840.38800705467,36.8032,36.8032,36.7912,36.7972,33840.388
2006-05-04 12:10:00,61.28,61.32,61.28,61.31,19400.352733686064,36.7912,36.8152,36.7912,36.8092,19400.3527
2006-05-04 12:15:00,61.32,61.32,61.28,61.3,31415.34391534391,36.8152,36.8152,36.7912,36.8032,31415.3439
2006-05-04 12:20:00,61.29,61.32,61.28,61.32,43320.10582010582,36.7972,36.8152,36.7912,36.8152,43320.1058
2006-05-04 12:25:00,61.33,61.34,61.32,61.32,8487.654320987653,36.8212,36.8272,36.8152,36.8152,8487.6543
2006-05-04 12:30:00,61.32,61.32,61.28,61.3,45634.92063492063,36.8152,36.8152,36.7912,36.8032,45634.9206
2006-05-04 12:35:00,61.29,61.36,61.29,61.36,10582.01058201058,36.7972,36.8392,36.7972,36.8392,10582.0106
2006-05-04 12:40:00,61.36,61.45,61.36,61.45,9589.947089947089,36.8392,36.8933,36.8392,36.8933,9589.9471
2006-05-04 12:45:00,61.45,61.47,61.42,61.44,6613.756613756613,36.8933,36.9053,36.8753,36.8873,6613.7566
2006-05-04 12:50:00,61.43,61.44,61.39,61.39,14550.264550264548,36.8813,36.8873,36.8573,36.8573,14550.2646
2006-05-04 12:55:00,61.39,61.41,61.39,61.4,5952.380952380951,36.8573,36.8693,36.8573,36.8633,5952.381
2006-05-04 13:00:00,61.4,61.42,61.37,61.39,75286.59611992944,36.8633,36.8753,36.8452,36.8573,75286.5961
2006-05-04 13:05:00,61.4,61.4,61.39,61.4,16313.932980599646,36.8633,36.8633,36.8573,36.8633,16313.933
2006-05-04 13:10:00,61.4,61.44,61.39,61.43,6944.444444444443,36.8633,36.8873,36.8573,36.8813,6944.4444
2006-05-04 13:15:00,61.44,61.44,61.41,61.42,6283.068783068782,36.8873,36.8873,36.8693,36.8753,6283.0688
2006-05-04 13:20:00,61.42,61.44,61.38,61.44,5070.546737213404,36.8753,36.8873,36.8512,36.8873,5070.5467
2006-05-04 13:25:00,61.43,61.44,61.41,61.42,7605.820105820105,36.8813,36.8873,36.8693,36.8753,7605.8201
2006-05-04 13:30:00,61.43,61.44,61.38,61.39,20171.95767195767,36.8813,36.8873,36.8512,36.8573,20171.9577
2006-05-04 13:35:00,61.39,61.39,61.34,61.36,14109.347442680775,36.8573,36.8573,36.8272,36.8392,14109.3474
2006-05-04 13:40:00,61.38,61.38,61.37,61.37,20612.87477954145,36.8512,36.8512,36.8452,36.8452,20612.8748
2006-05-04 13:45:00,61.36,61.36,61.32,61.33,19731.040564373896,36.8392,36.8392,36.8152,36.8212,19731.0406
2006-05-04 13:50:00,61.33,61.38,61.32,61.37,35604.056437389765,36.8212,36.8512,36.8152,36.8452,35604.0564
2006-05-04 13:55:00,61.36,61.37,61.34,61.37,41225.74955908289,36.8392,36.8452,36.8272,36.8452,41225.7496
2006-05-04 14:00:00,61.37,61.37,61.34,61.35,20061.728395061727,36.8452,36.8452,36.8272,36.8332,20061.7284
2006-05-04 14:05:00,61.36,61.37,61.34,61.36,17085.53791887125,36.8392,36.8452,36.8272,36.8392,17085.5379
2006-05-04 14:10:00,61.37,61.39,61.34,61.39,24581.12874779541,36.8452,36.8573,36.8272,36.8573,24581.1287
2006-05-04 14:15:00,61.38,61.46,61.38,61.43,9259.259259259255,36.8512,36.8993,36.8512,36.8813,9259.2593
2006-05-04 14:20:00,61.44,61.46,61.43,61.46,7495.5908289241615,36.8873,36.8993,36.8813,36.8993,7495.5908
2006-05-04 14:25:00,61.46,61.46,61.44,61.44,4850.088183421516,36.8993,36.8993,36.8873,36.8873,4850.0882
2006-05-04 14:30:00,61.45,61.45,61.41,61.41,10251.32275132275,36.8933,36.8933,36.8693,36.8693,10251.3228
2006-05-04 14:35:00,61.41,61.44,61.39,61.44,16644.620811287477,36.8693,36.8873,36.8573,36.8873,16644.6208
2006-05-04 14:40:00,61.43,61.44,61.42,61.44,9920.63492063492,36.8813,36.8873,36.8753,36.8873,9920.6349
2006-05-04 14:45:00,61.43,61.46,61.4,61.44,10361.552028218694,36.8813,36.8993,36.8633,36.8873,10361.552
2006-05-04 14:50:00,61.44,61.44,61.37,61.41,26014.10934744268,36.8873,36.8873,36.8452,36.8693,26014.1093
2006-05-04 14:55:00,61.4,61.47,61.4,61.44,27557.319223985887,36.8633,36.9053,36.8633,36.8873,27557.3192
2006-05-04 15:00:00,61.45,61.47,61.44,61.44,10251.32275132275,36.8933,36.9053,36.8873,36.8873,10251.3228
2006-05-04 15:05:00,61.44,61.46,61.4,61.41,14770.723104056437,36.8873,36.8993,36.8633,36.8693,14770.7231
2006-05-04 15:10:00,61.42,61.42,61.4,61.41,9479.717813051146,36.8753,36.8753,36.8633,36.8693,9479.7178
2006-05-04 15:15:00,61.4,61.44,61.4,61.42,16644.620811287477,36.8633,36.8873,36.8633,36.8753,16644.6208
2006-05-04 15:20:00,61.43,61.43,61.37,61.42,13888.888888888889,36.8813,36.8813,36.8452,36.8753,13888.8889
2006-05-04 15:25:00,61.42,61.44,61.4,61.43,13227.513227513226,36.8753,36.8873,36.8633,36.8813,13227.5132
2006-05-04 15:30:00,61.42,61.44,61.4,61.4,34942.6807760141,36.8753,36.8873,36.8633,36.8633,34942.6808
2006-05-04 15:35:00,61.41,61.44,61.4,61.42,29651.67548500881,36.8693,36.8873,36.8633,36.8753,29651.6755
2006-05-04 15:40:00,61.42,61.42,61.37,61.37,31856.261022927687,36.8753,36.8753,36.8452,36.8452,31856.261
2006-05-04 15:45:00,61.37,61.38,61.34,61.35,25903.880070546733,36.8452,36.8512,36.8272,36.8332,25903.8801
2006-05-04 15:50:00,61.35,61.35,61.31,61.32,18628.74779541446,36.8332,36.8332,36.8092,36.8152,18628.7478
2006-05-04 15:55:00,61.32,61.36,61.3,61.34,36926.80776014109,36.8152,36.8392,36.8032,36.8272,36926.8078
2006-05-05 09:30:00,61.47,61.66,61.42,61.61,34060.84656084656,36.9053,37.0194,36.8753,36.9893,34060.8466
2006-05-05 09:35:00,61.6,61.62,61.45,61.52,22045.85537918871,36.9833,36.9953,36.8933,36.9353,22045.8554
2006-05-05 09:40:00,61.51,61.51,61.46,61.5,11463.84479717813,36.9293,36.9293,36.8993,36.9233,11463.8448
2006-05-05 09:45:00,61.49,61.51,61.44,61.51,47288.35978835978,36.9173,36.9293,36.8873,36.9293,47288.3598
2006-05-05 09:50:00,61.52,61.52,61.43,61.44,35383.59788359788,36.9353,36.9353,36.8813,36.8873,35383.5979
2006-05-05 09:55:00,61.43,61.51,61.3,61.5,17416.225749559082,36.8813,36.9293,36.8032,36.9233,17416.2257
2006-05-05 10:00:00,61.5,61.51,61.36,61.47,13007.05467372134,36.9233,36.9293,36.8392,36.9053,13007.0547
2006-05-05 10:05:00,61.47,61.54,61.47,61.48,11022.927689594357,36.9053,36.9473,36.9053,36.9113,11022.9277
2006-05-05 10:10:00,61.46,61.54,61.45,61.54,12125.220458553791,36.8993,36.9473,36.8933,36.9473,12125.2205
2006-05-05 10:15:00,61.58,61.61,61.52,61.58,22927.68959435626,36.9713,36.9893,36.9353,36.9713,22927.6896
2006-05-05 10:20:00,61.59,61.59,61.47,61.56,23919.75308641975,36.9773,36.9773,36.9053,36.9593,23919.7531
2006-05-05 10:25:00,61.57,61.67,61.54,61.61,13558.201058201055,36.9653,37.0254,36.9473,36.9893,13558.2011
2006-05-05 10:30:00,61.64,61.64,61.58,61.61,22376.54320987654,37.0073,37.0073,36.9713,36.9893,22376.5432
2006-05-05 10:35:00,61.62,61.64,61.58,61.6,13337.742504409169,36.9953,37.0073,36.9713,36.9833,13337.7425
2006-05-05 10:40:00,61.59,61.64,61.58,61.64,23589.06525573192,36.9773,37.0073,36.9713,37.0073,23589.0653
2006-05-05 10:45:00,61.65,61.67,61.64,61.66,19400.352733686064,37.0134,37.0254,37.0073,37.0194,19400.3527
2006-05-05 10:50:00,61.65,61.67,61.64,61.66,33289.241622574955,37.0134,37.0254,37.0073,37.0194,33289.2416
2006-05-05 10:55:00,61.68,61.77,61.66,61.74,18518.518518518515,37.0314,37.0854,37.0194,37.0674,18518.5185
2006-05-05 11:00:00,61.75,61.75,61.66,61.69,15542.32804232804,37.0734,37.0734,37.0194,37.0374,15542.328
2006-05-05 11:05:00,61.69,61.76,61.68,61.76,31635.8024691358,37.0374,37.0794,37.0314,37.0794,31635.8025
2006-05-05 11:10:00,61.75,61.78,61.72,61.78,7385.361552028218,37.0734,37.0914,37.0554,37.0914,7385.3616
2006-05-05 11:15:00,61.78,61.78,61.69,61.7,21604.938271604937,37.0914,37.0914,37.0374,37.0434,21604.9383
2006-05-05 11:20:00,61.72,61.8,61.69,61.78,8928.571428571428,37.0554,37.1034,37.0374,37.0914,8928.5714
2006-05-05 11:25:00,61.77,61.78,61.72,61.77,6503.5273368606695,37.0854,37.0914,37.0554,37.0854,6503.5273
2006-05-05 11:30:00,61.8,61.86,61.8,61.84,21053.79188712522,37.1034,37.1394,37.1034,37.1274,21053.7919
2006-05-05 11:35:00,61.84,62.02,61.84,61.99,30643.738977072306,37.1274,37.2355,37.1274,37.2175,30643.739
2006-05-05 11:40:00,62.01,62.01,61.97,61.98,30202.821869488533,37.2295,37.2295,37.2055,37.2115,30202.8219
2006-05-05 11:45:00,62.0,62.0,61.92,61.92,18298.059964726628,37.2235,37.2235,37.1755,37.1755,18298.06
2006-05-05 11:50:00,61.93,61.96,61.93,61.95,4409.171075837742,37.1815,37.1995,37.1815,37.1935,4409.1711
2006-05-05 11:55:00,61.96,61.97,61.91,61.93,5621.693121693121,37.1995,37.2055,37.1694,37.1815,5621.6931
2006-05-05 12:00:00,61.93,62.0,61.93,62.0,15542.32804232804,37.1815,37.2235,37.1815,37.2235,15542.328
2006-05-05 12:05:00,62.0,62.05,61.95,62.05,7385.361552028218,37.2235,37.2535,37.1935,37.2535,7385.3616
2006-05-05 12:10:00,62.05,62.09,62.04,62.07,7826.278659611992,37.2535,37.2775,37.2475,37.2655,7826.2787
2006-05-05 12:15:00,62.07,62.07,62.03,62.04,13447.971781305114,37.2655,37.2655,37.2415,37.2475,13447.9718
2006-05-05 12:20:00,62.05,62.07,62.03,62.07,5952.380952380951,37.2535,37.2655,37.2415,37.2655,5952.381
2006-05-05 12:25:00,62.07,62.07,62.0,62.0,10582.01058201058,37.2655,37.2655,37.2235,37.2235,10582.0106
2006-05-05 12:30:00,62.03,62.03,62.01,62.03,3747.7954144620808,37.2415,37.2415,37.2295,37.2415,3747.7954
2006-05-05 12:35:00,62.03,62.03,61.99,62.0,7275.132275132274,37.2415,37.2415,37.2175,37.2235,7275.1323
2006-05-05 12:40:00,61.99,62.01,61.93,61.93,20723.104056437387,37.2175,37.2295,37.1815,37.1815,20723.1041
2006-05-05 12:45:00,61.96,61.96,61.87,61.87,11463.84479717813,37.1995,37.1995,37.1454,37.1454,11463.8448
2006-05-05 12:50:00,61.84,61.92,61.84,61.9,9589.947089947089,37.1274,37.1755,37.1274,37.1634,9589.9471
2006-05-05 12:55:00,61.9,61.91,61.85,61.86,13447.971781305114,37.1634,37.1694,37.1334,37.1394,13447.9718
2006-05-05 13:00:00,61.84,61.85,61.83,61.83,10361.552028218694,37.1274,37.1334,37.1214,37.1214,10361.552
2006-05-05 13:05:00,61.82,61.83,61.78,61.79,15321.869488536153,37.1154,37.1214,37.0914,37.0974,15321.8695
2006-05-05 13:10:00,61.79,61.89,61.79,61.87,15652.557319223984,37.0974,37.1574,37.0974,37.1454,15652.5573
2006-05-05 13:15:00,61.86,61.9,61.86,61.9,6503.5273368606695,37.1394,37.1634,37.1394,37.1634,6503.5273
2006-05-05 13:20:00,61.93,61.93,61.89,61.89,4629.629629629629,37.1815,37.1815,37.1574,37.1574,4629.6296
2006-05-05 13:25:00,61.92,61.94,61.92,61.93,4298.941798941799,37.1755,37.1875,37.1755,37.1815,4298.9418
2006-05-05 13:30:00,61.94,61.94,61.93,61.94,7936.507936507935,37.1875,37.1875,37.1815,37.1875,7936.5079
2006-05-05 13:35:00,61.93,61.93,61.9,61.91,7164.902998236331,37.1815,37.1815,37.1634,37.1694,7164.903
2006-05-05 13:40:00,61.9,61.9,61.82,61.85,10361.552028218694,37.1634,37.1634,37.1154,37.1334,10361.552
2006-05-05 13:45:00,61.87,61.9,61.85,61.9,8487.654320987653,37.1454,37.1634,37.1334,37.1634,8487.6543
2006-05-05 13:50:00,61.89,61.92,61.86,61.88,9920.63492063492,37.1574,37.1755,37.1394,37.1514,9920.6349
2006-05-05 13:55:00,61.89,61.9,61.87,61.87,5621.693121693121,37.1574,37.1634,37.1454,37.1454,5621.6931
2006-05-05 14:00:00,61.87,61.87,61.78,61.78,8818.342151675484,37.1454,37.1454,37.0914,37.0914,8818.3422
2006-05-05 14:05:00,61.79,61.82,61.76,61.79,8156.966490299823,37.0974,37.1154,37.0794,37.0974,8156.9665
2006-05-05 14:10:00,61.79,61.85,61.77,61.83,11243.38624338624,37.0974,37.1334,37.0854,37.1214,11243.3862
2006-05-05 14:15:00,61.85,61.86,61.82,61.83,11904.761904761905,37.1334,37.1394,37.1154,37.1214,11904.7619
2006-05-05 14:20:00,61.83,61.87,61.83,61.85,7716.049382716048,37.1214,37.1454,37.1214,37.1334,7716.0494
2006-05-05 14:25:00,61.86,61.89,61.85,61.87,11684.303350970016,37.1394,37.1574,37.1334,37.1454,11684.3034
2006-05-05 14:30:00,61.87,61.87,61.82,61.83,6393.298059964726,37.1454,37.1454,37.1154,37.1214,6393.2981
2006-05-05 14:35:00,61.81,61.87,61.81,61.87,5842.151675485008,37.1094,37.1454,37.1094,37.1454,5842.1517
2006-05-05 14:40:00,61.86,61.87,61.85,61.86,4078.483245149912,37.1394,37.1454,37.1334,37.1394,4078.4832
2006-05-05 14:45:00,61.86,61.95,61.86,61.94,12896.825396825396,37.1394,37.1935,37.1394,37.1875,12896.8254
2006-05-05 14:50:00,61.95,61.97,61.92,61.92,8487.654320987653,37.1935,37.2055,37.1755,37.1755,8487.6543
2006-05-05 14:55:00,61.92,61.96,61.92,61.93,8046.737213403879,37.1755,37.1995,37.1755,37.1815,8046.7372
2006-05-05 15:00:00,61.93,61.93,61.92,61.93,19069.66490299824,37.1815,37.1815,37.1755,37.1815,19069.6649
2006-05-05 15:05:00,61.92,62.03,61.87,61.96,13447.971781305114,37.1755,37.2415,37.1454,37.1995,13447.9718
2006-05-05 15:10:00,61.93,62.06,61.93,62.05,41556.43738977072,37.1815,37.2595,37.1815,37.2535,41556.4374
2006-05-05 15:15:00,62.05,62.06,61.95,61.97,13007.05467372134,37.2535,37.2595,37.1935,37.2055,13007.0547
2006-05-05 15:20:00,61.96,61.97,61.92,61.96,14109.347442680775,37.1995,37.2055,37.1755,37.1995,14109.3474
2006-05-05 15:25:00,61.93,61.93,61.88,61.92,5180.776014109347,37.1815,37.1815,37.1514,37.1755,5180.776
2006-05-05 15:30:00,61.88,61.9,61.84,61.87,5842.151675485008,37.1514,37.1634,37.1274,37.1454,5842.1517
2006-05-05 15:35:00,61.88,61.94,61.84,61.92,23037.9188712522,37.1514,37.1875,37.1274,37.1755,23037.9189
2006-05-05 15:40:00,61.92,61.95,61.92,61.92,17636.68430335097,37.1755,37.1935,37.1755,37.1755,17636.6843
2006-05-05 15:45:00,61.93,61.93,61.84,61.85,36926.80776014109,37.1815,37.1815,37.1274,37.1334,36926.8078
2006-05-05 15:50:00,61.85,61.91,61.85,61.89,9920.63492063492,37.1334,37.1694,37.1334,37.1574,9920.6349
2006-05-05 15:55:00,61.9,61.92,61.88,61.89,9149.029982363314,37.1634,37.1755,37.1514,37.1574,9149.03
2006-05-08 09:30:00,61.85,61.85,61.39,61.66,80026.45502645502,37.1334,37.1334,36.8573,37.0194,80026.455
2006-05-08 09:35:00,61.69,61.73,61.6,61.6,13227.513227513226,37.0374,37.0614,36.9833,36.9833,13227.5132
2006-05-08 09:40:00,61.6,61.82,61.6,61.82,12125.220458553791,36.9833,37.1154,36.9833,37.1154,12125.2205
2006-05-08 09:45:00,61.82,62.0,61.8,61.97,8046.737213403879,37.1154,37.2235,37.1034,37.2055,8046.7372
2006-05-08 09:50:00,61.96,61.98,61.88,61.89,14991.181657848325,37.1995,37.2115,37.1514,37.1574,14991.1817
2006-05-08 09:55:00,61.88,61.89,61.84,61.84,9589.947089947089,37.1514,37.1574,37.1274,37.1274,9589.9471
2006-05-08 10:00:00,61.87,62.03,61.87,62.03,7164.902998236331,37.1454,37.2415,37.1454,37.2415,7164.903
2006-05-08 10:05:00,62.01,62.08,62.01,62.06,6613.756613756613,37.2295,37.2715,37.2295,37.2595,6613.7566
2006-05-08 10:10:00,62.08,62.14,62.05,62.13,21935.626102292765,37.2715,37.3075,37.2535,37.3015,21935.6261
2006-05-08 10:15:00,62.13,62.19,62.13,62.17,11684.303350970016,37.3015,37.3376,37.3015,37.3255,11684.3034
2006-05-08 10:20:00,62.17,62.19,62.15,62.18,10582.01058201058,37.3255,37.3376,37.3135,37.3316,10582.0106
2006-05-08 10:25:00,62.19,62.25,62.18,62.23,12125.220458553791,37.3376,37.3736,37.3316,37.3616,12125.2205
2006-05-08 10:30:00,62.24,62.25,62.15,62.2,10582.01058201058,37.3676,37.3736,37.3135,37.3436,10582.0106
2006-05-08 10:35:00,62.18,62.22,62.17,62.22,8928.571428571428,37.3316,37.3556,37.3255,37.3556,8928.5714
2006-05-08 10:40:00,62.2,62.24,62.19,62.19,14880.95238095238,37.3436,37.3676,37.3376,37.3376,14880.9524
2006-05-08 10:45:00,62.22,62.22,62.13,62.15,19069.66490299824,37.3556,37.3556,37.3015,37.3135,19069.6649
2006-05-08 10:50:00,62.16,62.18,62.14,62.18,3306.8783068783064,37.3195,37.3316,37.3075,37.3316,3306.8783
2006-05-08 10:55:00,62.18,62.22,62.17,62.22,12125.220458553791,37.3316,37.3556,37.3255,37.3556,12125.2205
2006-05-08 11:00:00,62.22,62.27,62.2,62.24,19510.58201058201,37.3556,37.3856,37.3436,37.3676,19510.582
2006-05-08 11:05:00,62.23,62.24,62.14,62.14,15873.015873015873,37.3616,37.3676,37.3075,37.3075,15873.0159
2006-05-08 11:10:00,62.11,62.13,62.08,62.08,8928.571428571428,37.2895,37.3015,37.2715,37.2715,8928.5714
2006-05-08 11:15:00,62.08,62.08,62.02,62.02,17636.68430335097,37.2715,37.2715,37.2355,37.2355,17636.6843
2006-05-08 11:20:00,62.01,62.03,61.95,61.98,13668.430335097,37.2295,37.2415,37.1935,37.2115,13668.4303
2006-05-08 11:25:00,62.0,62.1,61.97,62.1,8818.342151675484,37.2235,37.2835,37.2055,37.2835,8818.3422
2006-05-08 11:30:00,62.07,62.1,62.06,62.08,5731.922398589065,37.2655,37.2835,37.2595,37.2715,5731.9224
2006-05-08 11:35:00,62.11,62.13,62.07,62.09,5842.151675485008,37.2895,37.3015,37.2655,37.2775,5842.1517
2006-05-08 11:40:00,62.09,62.14,62.09,62.13,2755.7319223985887,37.2775,37.3075,37.2775,37.3015,2755.7319
2006-05-08 11:45:00,62.13,62.18,62.13,62.15,8267.195767195766,37.3015,37.3316,37.3015,37.3135,8267.1958
2006-05-08 11:50:00,62.18,62.18,62.17,62.18,6393.298059964726,37.3316,37.3316,37.3255,37.3316,6393.2981
2006-05-08 11:55:00,62.16,62.19,62.16,62.17,8708.112874779541,37.3195,37.3376,37.3195,37.3255,8708.1129
2006-05-08 12:00:00,62.17,62.18,62.16,62.16,4519.400352733685,37.3255,37.3316,37.3195,37.3195,4519.4004
2006-05-08 12:05:00,62.17,62.17,62.14,62.14,8487.654320987653,37.3255,37.3255,37.3075,37.3075,8487.6543
2006-05-08 12:10:00,62.14,62.18,62.13,62.18,9149.029982363314,37.3075,37.3316,37.3015,37.3316,9149.03
2006-05-08 12:15:00,62.18,62.22,62.18,62.22,7826.278659611992,37.3316,37.3556,37.3316,37.3556,7826.2787
2006-05-08 12:20:00,62.22,62.24,62.22,62.23,64263.66843033509,37.3556,37.3676,37.3556,37.3616,64263.6684
2006-05-08 12:25:00,62.22,62.23,62.22,62.23,5511.463844797177,37.3556,37.3616,37.3556,37.3616,5511.4638
2006-05-08 12:30:00,62.23,62.24,62.22,62.22,8708.112874779541,37.3616,37.3676,37.3556,37.3556,8708.1129
2006-05-08 12:35:00,62.22,62.22,62.18,62.2,12125.220458553791,37.3556,37.3556,37.3316,37.3436,12125.2205
2006-05-08 12:40:00,62.19,62.23,62.19,62.22,13117.283950617282,37.3376,37.3616,37.3376,37.3556,13117.284
2006-05-08 12:45:00,62.22,62.32,62.22,62.32,6723.985890652557,37.3556,37.4156,37.3556,37.4156,6723.9859
2006-05-08 12:50:00,62.32,62.32,62.29,62.3,74404.7619047619,37.4156,37.4156,37.3976,37.4036,74404.7619
2006-05-08 12:55:00,62.29,62.31,62.29,62.31,10692.239858906523,37.3976,37.4096,37.3976,37.4096,10692.2399
2006-05-08 13:00:00,62.32,62.34,62.32,62.34,13007.05467372134,37.4156,37.4276,37.4156,37.4276,13007.0547
2006-05-08 13:05:00,62.34,62.37,62.33,62.37,7385.361552028218,37.4276,37.4456,37.4216,37.4456,7385.3616
2006-05-08 13:10:00,62.37,62.38,62.34,62.37,16424.162257495587,37.4456,37.4516,37.4276,37.4456,16424.1623
2006-05-08 13:15:00,62.35,62.37,62.35,62.37,3747.7954144620808,37.4336,37.4456,37.4336,37.4456,3747.7954
2006-05-08 13:20:00,62.37,62.37,62.34,62.34,7495.5908289241615,37.4456,37.4456,37.4276,37.4276,7495.5908
2006-05-08 13:25:00,62.34,62.35,62.25,62.27,10361.552028218694,37.4276,37.4336,37.3736,37.3856,10361.552
2006-05-08 13:30:00,62.27,62.27,62.25,62.27,7054.673721340388,37.3856,37.3856,37.3736,37.3856,7054.6737
2006-05-08 13:35:00,62.25,62.31,62.22,62.3,8818.342151675484,37.3736,37.4096,37.3556,37.4036,8818.3422
2006-05-08 13:40:00,62.3,62.33,62.26,62.32,18187.830687830687,37.4036,37.4216,37.3796,37.4156,18187.8307
2006-05-08 13:45:00,62.32,62.32,62.3,62.3,8928.571428571428,37.4156,37.4156,37.4036,37.4036,8928.5714
2006-05-08 13:50:00,62.31,62.31,62.28,62.29,11133.156966490298,37.4096,37.4096,37.3916,37.3976,11133.157
2006-05-08 13:55:00,62.29,62.32,62.28,62.32,10251.32275132275,37.3976,37.4156,37.3916,37.4156,10251.3228
2006-05-08 14:00:00,62.32,62.32,62.28,62.3,11684.303350970016,37.4156,37.4156,37.3916,37.4036,11684.3034
2006-05-08 14:05:00,62.29,62.32,62.24,62.24,13007.05467372134,37.3976,37.4156,37.3676,37.3676,13007.0547
2006-05-08 14:10:00,62.24,62.31,62.23,62.31,21494.70899470899,37.3676,37.4096,37.3616,37.4096,21494.709
2006-05-08 14:15:00,62.31,62.31,62.26,62.26,14109.347442680775,37.4096,37.4096,37.3796,37.3796,14109.3474
2006-05-08 14:20:00,62.27,62.34,62.26,62.34,106812.1693121693,37.3856,37.4276,37.3796,37.4276,106812.1693
2006-05-08 14:25:00,62.33,62.36,62.33,62.35,13117.283950617282,37.4216,37.4396,37.4216,37.4336,13117.284
2006-05-08 14:30:00,62.34,62.34,62.32,62.33,20282.18694885361,37.4276,37.4276,37.4156,37.4216,20282.1869
2006-05-08 14:35:00,62.33,62.36,62.32,62.32,12566.137566137564,37.4216,37.4396,37.4156,37.4156,12566.1376
2006-05-08 14:40:00,62.32,62.33,62.31,62.32,11574.074074074071,37.4156,37.4216,37.4096,37.4156,11574.0741
2006-05-08 14:45:00,62.32,62.35,62.32,62.34,8156.966490299823,37.4156,37.4336,37.4156,37.4276,8156.9665
2006-05-08 14:50:00,62.34,62.34,62.24,62.24,24911.81657848324,37.4276,37.4276,37.3676,37.3676,24911.8166
2006-05-08 14:55:00,62.23,62.26,62.23,62.25,9369.488536155202,37.3616,37.3796,37.3616,37.3736,9369.4885
2006-05-08 15:00:00,62.26,62.28,62.25,62.27,15873.015873015873,37.3796,37.3916,37.3736,37.3856,15873.0159
2006-05-08 15:05:00,62.26,62.29,62.26,62.29,16754.85008818342,37.3796,37.3976,37.3796,37.3976,16754.8501
2006-05-08 15:10:00,62.28,62.31,62.24,62.26,19951.499118165782,37.3916,37.4096,37.3676,37.3796,19951.4991
2006-05-08 15:15:00,62.27,62.28,62.2,62.21,6613.756613756613,37.3856,37.3916,37.3436,37.3496,6613.7566
2006-05-08 15:20:00,62.19,62.2,62.12,62.16,11794.53262786596,37.3376,37.3436,37.2955,37.3195,11794.5326
2006-05-08 15:25:00,62.16,62.22,62.16,62.21,14770.723104056437,37.3195,37.3556,37.3195,37.3496,14770.7231
2006-05-08 15:30:00,62.22,62.32,62.22,62.31,14109.347442680775,37.3556,37.4156,37.3556,37.4096,14109.3474
2006-05-08 15:35:00,62.31,62.31,62.27,62.27,6834.2151675485,37.4096,37.4096,37.3856,37.3856,6834.2152
2006-05-08 15:40:00,62.27,62.28,62.24,62.25,13117.283950617282,37.3856,37.3916,37.3676,37.3736,13117.284
2006-05-08 15:45:00,62.24,62.32,62.23,62.3,17857.142857142855,37.3676,37.4156,37.3616,37.4036,17857.1429
2006-05-08 15:50:00,62.28,62.28,62.25,62.27,18738.977072310405,37.3916,37.3916,37.3736,37.3856,18738.9771
2006-05-08 15:55:00,62.28,62.28,62.24,62.25,20612.87477954145,37.3916,37.3916,37.3676,37.3736,20612.8748
2006-05-09 09:30:00,62.22,62.22,62.08,62.08,20612.87477954145,37.3556,37.3556,37.2715,37.2715,20612.8748
2006-05-09 09:35:00,62.04,62.21,61.99,62.18,11353.615520282186,37.2475,37.3496,37.2175,37.3316,11353.6155
2006-05-09 09:40:00,62.13,62.13,62.0,62.06,7826.278659611992,37.3015,37.3015,37.2235,37.2595,7826.2787
2006-05-09 09:45:00,62.03,62.03,61.96,61.99,27777.777777777774,37.2415,37.2415,37.1995,37.2175,27777.7778
2006-05-09 09:50:00,61.99,62.03,61.97,62.03,27667.548500881832,37.2175,37.2415,37.2055,37.2415,27667.5485
2006-05-09 09:55:00,62.03,62.07,62.03,62.03,8597.883597883598,37.2415,37.2655,37.2415,37.2415,8597.8836
2006-05-09 10:00:00,62.03,62.09,62.03,62.07,22486.772486772483,37.2415,37.2775,37.2415,37.2655,22486.7725
2006-05-09 10:05:00,62.07,62.08,62.05,62.05,27116.402116402114,37.2655,37.2715,37.2535,37.2535,27116.4021
2006-05-09 10:10:00,62.06,62.06,62.01,62.01,53681.65784832451,37.2595,37.2595,37.2295,37.2295,53681.6578
2006-05-09 10:15:00,61.97,62.01,61.96,61.98,17195.767195767196,37.2055,37.2295,37.1995,37.2115,17195.7672
2006-05-09 10:20:00,61.98,62.0,61.95,61.95,18518.518518518515,37.2115,37.2235,37.1935,37.1935,18518.5185
2006-05-09 10:25:00,61.95,61.96,61.92,61.93,16093.474426807756,37.1935,37.1995,37.1755,37.1815,16093.4744
2006-05-09 10:30:00,61.92,61.94,61.92,61.94,8928.571428571428,37.1755,37.1875,37.1755,37.1875,8928.5714
2006-05-09 10:35:00,61.94,62.02,61.94,62.01,9479.717813051146,37.1875,37.2355,37.1875,37.2295,9479.7178
2006-05-09 10:40:00,62.02,62.03,62.01,62.01,7164.902998236331,37.2355,37.2415,37.2295,37.2295,7164.903
2006-05-09 10:45:00,62.01,62.02,61.96,61.96,4409.171075837742,37.2295,37.2355,37.1995,37.1995,4409.1711
2006-05-09 10:50:00,61.96,61.97,61.95,61.97,10802.469135802468,37.1995,37.2055,37.1935,37.2055,10802.4691
2006-05-09 10:55:00,61.97,61.98,61.95,61.95,11243.38624338624,37.2055,37.2115,37.1935,37.1935,11243.3862
2006-05-09 11:00:00,61.96,61.98,61.95,61.96,7936.507936507935,37.1995,37.2115,37.1935,37.1995,7936.5079
2006-05-09 11:05:00,61.96,61.97,61.96,61.97,14770.723104056437,37.1995,37.2055,37.1995,37.2055,14770.7231
2006-05-09 11:10:00,61.96,62.0,61.96,62.0,11904.761904761905,37.1995,37.2235,37.1995,37.2235,11904.7619
2006-05-09 11:15:00,62.0,62.03,61.99,62.02,2976.190476190476,37.2235,37.2415,37.2175,37.2355,2976.1905
2006-05-09 11:20:00,62.02,62.03,62.01,62.01,9038.80070546737,37.2355,37.2415,37.2295,37.2295,9038.8007
2006-05-09 11:25:00,62.03,62.12,62.01,62.11,41446.20811287477,37.2415,37.2955,37.2295,37.2895,41446.2081
2006-05-09 11:30:00,62.1,62.1,62.07,62.1,22707.231040564373,37.2835,37.2835,37.2655,37.2835,22707.231
2006-05-09 11:35:00,62.09,62.1,62.06,62.07,6062.610229276896,37.2775,37.2835,37.2595,37.2655,6062.6102
2006-05-09 11:40:00,62.07,62.13,62.07,62.11,5291.00529100529,37.2655,37.3015,37.2655,37.2895,5291.0053
2006-05-09 11:45:00,62.11,62.11,62.09,62.11,2425.044091710758,37.2895,37.2895,37.2775,37.2895,2425.0441
2006-05-09 11:50:00,62.09,62.11,62.09,62.11,3306.8783068783064,37.2775,37.2895,37.2775,37.2895,3306.8783
2006-05-09 11:55:00,62.11,62.12,62.09,62.12,3527.336860670194,37.2895,37.2955,37.2775,37.2955,3527.3369
2006-05-09 12:00:00,62.11,62.12,62.09,62.11,3968.253968253968,37.2895,37.2955,37.2775,37.2895,3968.254
2006-05-09 12:05:00,62.09,62.13,62.09,62.13,5180.776014109347,37.2775,37.3015,37.2775,37.3015,5180.776
2006-05-09 12:10:00,62.13,62.13,62.13,62.13,4960.317460317459,37.3015,37.3015,37.3015,37.3015,4960.3175
2006-05-09 12:15:00,62.13,62.13,62.11,62.11,3417.10758377425,37.3015,37.3015,37.2895,37.2895,3417.1076
2006-05-09 12:20:00,62.11,62.11,62.1,62.1,14329.805996472662,37.2895,37.2895,37.2835,37.2835,14329.806
2006-05-09 12:25:00,62.1,62.12,62.1,62.12,16644.620811287477,37.2835,37.2955,37.2835,37.2955,16644.6208
2006-05-09 12:30:00,62.12,62.13,62.11,62.12,4298.941798941799,37.2955,37.3015,37.2895,37.2955,4298.9418
2006-05-09 12:35:00,62.12,62.12,62.09,62.09,36044.97354497354,37.2955,37.2955,37.2775,37.2775,36044.9735
2006-05-09 12:40:00,62.09,62.09,62.04,62.04,3086.4197530864194,37.2775,37.2775,37.2475,37.2475,3086.4198
2006-05-09 12:45:00,62.03,62.03,61.97,61.98,10582.01058201058,37.2415,37.2415,37.2055,37.2115,10582.0106
2006-05-09 12:50:00,61.98,61.99,61.97,61.99,10471.781305114637,37.2115,37.2175,37.2055,37.2175,10471.7813
2006-05-09 12:55:00,61.99,62.0,61.99,61.99,7385.361552028218,37.2175,37.2235,37.2175,37.2175,7385.3616
2006-05-09 13:00:00,61.98,62.0,61.97,61.98,2314.8148148148143,37.2115,37.2235,37.2055,37.2115,2314.8148
2006-05-09 13:05:00,61.98,61.98,61.96,61.97,2314.8148148148143,37.2115,37.2115,37.1995,37.2055,2314.8148
2006-05-09 13:10:00,61.96,61.97,61.95,61.95,319113.7566137566,37.1995,37.2055,37.1935,37.1935,319113.7566
2006-05-09 13:15:00,61.95,61.95,61.92,61.92,4298.941798941799,37.1935,37.1935,37.1755,37.1755,4298.9418
2006-05-09 13:20:00,61.92,61.93,61.9,61.91,7495.5908289241615,37.1755,37.1815,37.1634,37.1694,7495.5908
2006-05-09 13:25:00,61.9,61.91,61.9,61.91,2094.356261022928,37.1634,37.1694,37.1634,37.1694,2094.3563
2006-05-09 13:30:00,61.9,61.91,61.87,61.87,5070.546737213404,37.1634,37.1694,37.1454,37.1454,5070.5467
2006-05-09 13:35:00,61.88,61.88,61.87,61.87,11463.84479717813,37.1514,37.1514,37.1454,37.1454,11463.8448
2006-05-09 13:40:00,61.88,61.89,61.88,61.89,4298.941798941799,37.1514,37.1574,37.1514,37.1574,4298.9418
2006-05-09 13:45:00,61.88,61.9,61.87,61.89,8377.42504409171,37.1514,37.1634,37.1454,37.1574,8377.425
2006-05-09 13:50:00,61.89,61.89,61.87,61.89,5401.234567901234,37.1574,37.1574,37.1454,37.1574,5401.2346
2006-05-09 13:55:00,61.89,61.91,61.89,61.89,3858.024691358024,37.1574,37.1694,37.1574,37.1574,3858.0247
2006-05-09 14:00:00,61.88,61.89,61.88,61.88,2976.190476190476,37.1514,37.1574,37.1514,37.1514,2976.1905
2006-05-09 14:05:00,61.89,61.9,61.87,61.87,7936.507936507935,37.1574,37.1634,37.1454,37.1454,7936.5079
2006-05-09 14:10:00,61.87,61.87,61.86,61.87,5731.922398589065,37.1454,37.1454,37.1394,37.1454,5731.9224
2006-05-09 14:15:00,61.87,61.87,61.86,61.87,7605.820105820105,37.1454,37.1454,37.1394,37.1454,7605.8201
2006-05-09 14:20:00,61.87,61.91,61.87,61.89,4629.629629629629,37.1454,37.1694,37.1454,37.1574,4629.6296
2006-05-09 14:25:00,61.89,61.9,61.87,61.87,3527.336860670194,37.1574,37.1634,37.1454,37.1454,3527.3369
2006-05-09 14:30:00,61.9,61.9,61.88,61.9,7054.673721340388,37.1634,37.1634,37.1514,37.1634,7054.6737
2006-05-09 14:35:00,61.9,61.91,61.87,61.89,5291.00529100529,37.1634,37.1694,37.1454,37.1574,5291.0053
2006-05-09 14:40:00,61.91,61.93,61.89,61.89,2976.190476190476,37.1694,37.1815,37.1574,37.1574,2976.1905
2006-05-09 14:45:00,61.9,62.01,61.86,61.88,6723.985890652557,37.1634,37.2295,37.1394,37.1514,6723.9859
2006-05-09 14:50:00,61.87,61.87,61.84,61.85,5401.234567901234,37.1454,37.1454,37.1274,37.1334,5401.2346
2006-05-09 14:55:00,61.84,61.85,61.83,61.83,6172.839506172839,37.1274,37.1334,37.1214,37.1214,6172.8395
2006-05-09 15:00:00,61.84,61.84,61.83,61.83,10582.01058201058,37.1274,37.1274,37.1214,37.1214,10582.0106
2006-05-09 15:05:00,61.84,61.84,61.78,61.78,15211.64021164021,37.1274,37.1274,37.0914,37.0914,15211.6402
2006-05-09 15:10:00,61.79,61.81,61.78,61.8,8377.42504409171,37.0974,37.1094,37.0914,37.1034,8377.425
2006-05-09 15:15:00,61.81,61.83,61.8,61.8,16644.620811287477,37.1094,37.1214,37.1034,37.1034,16644.6208
2006-05-09 15:20:00,61.81,61.83,61.8,61.8,5952.380952380951,37.1094,37.1214,37.1034,37.1034,5952.381
2006-05-09 15:25:00,61.8,61.81,61.78,61.8,79916.22574955907,37.1034,37.1094,37.0914,37.1034,79916.2257
2006-05-09 15:30:00,61.8,61.82,61.78,61.81,17085.53791887125,37.1034,37.1154,37.0914,37.1094,17085.5379
2006-05-09 15:35:00,61.83,61.83,61.78,61.78,14991.181657848325,37.1214,37.1214,37.0914,37.0914,14991.1817
2006-05-09 15:40:00,61.78,61.79,61.77,61.77,15983.245149911814,37.0914,37.0974,37.0854,37.0854,15983.2451
2006-05-09 15:45:00,61.77,61.87,61.77,61.87,34722.22222222222,37.0854,37.1454,37.0854,37.1454,34722.2222
2006-05-09 15:50:00,61.84,61.87,61.83,61.84,143187.83068783066,37.1274,37.1454,37.1214,37.1274,143187.8307
2006-05-09 15:55:00,61.84,61.85,61.82,61.82,24029.982363315696,37.1274,37.1334,37.1154,37.1154,24029.9824
2006-05-10 09:30:00,62.14,62.15,61.93,62.07,44312.16931216931,37.3075,37.3135,37.1815,37.2655,44312.1693
2006-05-10 09:35:00,62.05,62.21,62.05,62.11,6944.444444444443,37.2535,37.3496,37.2535,37.2895,6944.4444
2006-05-10 09:40:00,62.06,62.13,61.96,62.0,15211.64021164021,37.2595,37.3015,37.1995,37.2235,15211.6402
2006-05-10 09:45:00,62.0,62.09,61.95,62.03,22266.3139329806,37.2235,37.2775,37.1935,37.2415,22266.3139
2006-05-10 09:50:00,62.03,62.03,61.99,62.0,42217.81305114638,37.2415,37.2415,37.2175,37.2235,42217.8131
2006-05-10 09:55:00,62.02,62.06,61.97,62.0,17195.767195767196,37.2355,37.2595,37.2055,37.2235,17195.7672
2006-05-10 10:00:00,61.98,61.98,61.92,61.93,31194.885361552024,37.2115,37.2115,37.1755,37.1815,31194.8854
2006-05-10 10:05:00,61.93,61.95,61.89,61.93,53020.28218694885,37.1815,37.1935,37.1574,37.1815,53020.2822
2006-05-10 10:10:00,61.94,61.96,61.93,61.95,13227.513227513226,37.1875,37.1995,37.1815,37.1935,13227.5132
2006-05-10 10:15:00,61.95,61.96,61.94,61.96,18738.977072310405,37.1935,37.1995,37.1875,37.1995,18738.9771
2006-05-10 10:20:00,61.96,61.96,61.94,61.94,19510.58201058201,37.1995,37.1995,37.1875,37.1875,19510.582
2006-05-10 10:25:00,61.95,61.95,61.92,61.93,14329.805996472662,37.1935,37.1935,37.1755,37.1815,14329.806
2006-05-10 10:30:00,61.94,61.96,61.93,61.95,25022.045855379187,37.1875,37.1995,37.1815,37.1935,25022.0459
2006-05-10 10:35:00,61.95,61.95,61.88,61.9,19290.123456790123,37.1935,37.1935,37.1514,37.1634,19290.1235
2006-05-10 10:40:00,61.9,61.91,61.9,61.91,14880.95238095238,37.1634,37.1694,37.1634,37.1694,14880.9524
2006-05-10 10:45:00,61.9,61.91,61.88,61.9,10802.469135802468,37.1634,37.1694,37.1514,37.1634,10802.4691
2006-05-10 10:50:00,61.9,61.9,61.83,61.85,12235.449735449734,37.1634,37.1634,37.1214,37.1334,12235.4497
2006-05-10 10:55:00,61.85,61.85,61.81,61.83,10471.781305114637,37.1334,37.1334,37.1094,37.1214,10471.7813
2006-05-10 11:00:00,61.85,61.87,61.84,61.87,6283.068783068782,37.1334,37.1454,37.1274,37.1454,6283.0688
2006-05-10 11:05:00,61.87,61.87,61.83,61.84,8708.112874779541,37.1454,37.1454,37.1214,37.1274,8708.1129
2006-05-10 11:10:00,61.84,61.85,61.82,61.82,11133.156966490298,37.1274,37.1334,37.1154,37.1154,11133.157
2006-05-10 11:15:00,61.81,61.88,61.81,61.88,22707.231040564373,37.1094,37.1514,37.1094,37.1514,22707.231
2006-05-10 11:20:00,61.88,61.93,61.87,61.93,4188.712522045855,37.1514,37.1815,37.1454,37.1815,4188.7125
2006-05-10 11:25:00,61.93,61.95,61.89,61.89,11794.53262786596,37.1815,37.1935,37.1574,37.1574,11794.5326
2006-05-10 11:30:00,61.87,61.92,61.87,61.92,3196.649029982363,37.1454,37.1755,37.1454,37.1755,3196.649
2006-05-10 11:35:00,61.92,61.92,61.89,61.9,9369.488536155202,37.1755,37.1755,37.1574,37.1634,9369.4885
2006-05-10 11:40:00,61.9,61.9,61.85,61.85,2094.356261022928,37.1634,37.1634,37.1334,37.1334,2094.3563
2006-05-10 11:45:00,61.87,61.9,61.87,61.9,6172.839506172839,37.1454,37.1634,37.1454,37.1634,6172.8395
2006-05-10 11:50:00,61.9,61.91,61.88,61.9,34060.84656084656,37.1634,37.1694,37.1514,37.1634,34060.8466
2006-05-10 11:55:00,61.9,61.9,61.87,61.87,5180.776014109347,37.1634,37.1634,37.1454,37.1454,5180.776
2006-05-10 12:00:00,61.87,61.87,61.84,61.84,5511.463844797177,37.1454,37.1454,37.1274,37.1274,5511.4638
2006-05-10 12:05:00,61.84,61.84,61.83,61.83,9149.029982363314,37.1274,37.1274,37.1214,37.1214,9149.03
2006-05-10 12:10:00,61.83,61.83,61.82,61.83,5291.00529100529,37.1214,37.1214,37.1154,37.1214,5291.0053
2006-05-10 12:15:00,61.83,61.83,61.82,61.83,13117.283950617282,37.1214,37.1214,37.1154,37.1214,13117.284
2006-05-10 12:20:00,61.83,61.83,61.83,61.83,10141.093474426809,37.1214,37.1214,37.1214,37.1214,10141.0935
2006-05-10 12:25:00,61.83,61.83,61.83,61.83,36265.43209876543,37.1214,37.1214,37.1214,37.1214,36265.4321
2006-05-10 12:30:00,61.83,61.83,61.83,61.83,10251.32275132275,37.1214,37.1214,37.1214,37.1214,10251.3228
2006-05-10 12:35:00,61.83,61.83,61.83,61.83,8487.654320987653,37.1214,37.1214,37.1214,37.1214,8487.6543
2006-05-10 12:40:00,61.83,61.83,61.82,61.83,7164.902998236331,37.1214,37.1214,37.1154,37.1214,7164.903
2006-05-10 12:45:00,61.83,61.83,61.81,61.82,6834.2151675485,37.1214,37.1214,37.1094,37.1154,6834.2152
2006-05-10 12:50:00,61.82,61.82,61.79,61.81,6172.839506172839,37.1154,37.1154,37.0974,37.1094,6172.8395
2006-05-10 12:55:00,61.82,61.82,61.78,61.81,3417.10758377425,37.1154,37.1154,37.0914,37.1094,3417.1076
2006-05-10 13:00:00,61.81,61.81,61.8,61.81,6944.444444444443,37.1094,37.1094,37.1034,37.1094,6944.4444
2006-05-10 13:05:00,61.82,61.82,61.77,61.78,9149.029982363314,37.1154,37.1154,37.0854,37.0914,9149.03
2006-05-10 13:10:00,61.77,61.79,61.76,61.79,3968.253968253968,37.0854,37.0974,37.0794,37.0974,3968.254
2006-05-10 13:15:00,61.77,61.79,61.77,61.79,6283.068783068782,37.0854,37.0974,37.0854,37.0974,6283.0688
2006-05-10 13:20:00,61.79,61.85,61.79,61.83,6723.985890652557,37.0974,37.1334,37.0974,37.1214,6723.9859
2006-05-10 13:25:00,61.83,61.83,61.83,61.83,7605.820105820105,37.1214,37.1214,37.1214,37.1214,7605.8201
2006-05-10 13:30:00,61.83,61.86,61.83,61.83,7936.507936507935,37.1214,37.1394,37.1214,37.1214,7936.5079
2006-05-10 13:35:00,61.83,61.85,61.79,61.83,9259.259259259255,37.1214,37.1334,37.0974,37.1214,9259.2593
2006-05-10 13:40:00,61.85,61.87,61.83,61.86,8156.966490299823,37.1334,37.1454,37.1214,37.1394,8156.9665
2006-05-10 13:45:00,61.86,61.87,61.8,61.81,6393.298059964726,37.1394,37.1454,37.1034,37.1094,6393.2981
2006-05-10 13:50:00,61.8,61.82,61.78,61.82,2865.9611992945324,37.1034,37.1154,37.0914,37.1154,2865.9612
2006-05-10 13:55:00,61.83,61.83,61.79,61.79,5180.776014109347,37.1214,37.1214,37.0974,37.0974,5180.776
2006-05-10 14:00:00,61.8,61.8,61.77,61.8,6723.985890652557,37.1034,37.1034,37.0854,37.1034,6723.9859
2006-05-10 14:05:00,61.8,61.82,61.77,61.79,6723.985890652557,37.1034,37.1154,37.0854,37.0974,6723.9859
2006-05-10 14:10:00,61.77,61.83,61.76,61.78,7716.049382716048,37.0854,37.1214,37.0794,37.0914,7716.0494
2006-05-10 14:15:00,61.78,61.83,61.69,61.79,37698.41269841269,37.0914,37.1214,37.0374,37.0974,37698.4127
2006-05-10 14:20:00,61.76,61.94,61.72,61.83,26895.943562610228,37.0794,37.1875,37.0554,37.1214,26895.9436
2006-05-10 14:25:00,61.79,61.84,61.7,61.74,17746.91358024691,37.0974,37.1274,37.0434,37.0674,17746.9136
2006-05-10 14:30:00,61.74,61.81,61.69,61.78,29651.67548500881,37.0674,37.1094,37.0374,37.0914,29651.6755
2006-05-10 14:35:00,61.77,61.82,61.7,61.81,27447.089947089946,37.0854,37.1154,37.0434,37.1094,27447.0899
2006-05-10 14:40:00,61.82,61.93,61.7,61.93,37588.18342151675,37.1154,37.1815,37.0434,37.1815,37588.1834
2006-05-10 14:45:00,61.93,61.98,61.91,61.91,31746.031746031746,37.1815,37.2115,37.1694,37.1694,31746.0317
2006-05-10 14:50:00,61.88,61.88,61.8,61.81,26895.943562610228,37.1514,37.1514,37.1034,37.1094,26895.9436
2006-05-10 14:55:00,61.8,61.87,61.76,61.87,29982.36331569665,37.1034,37.1454,37.0794,37.1454,29982.3633
2006-05-10 15:00:00,61.83,61.9,61.78,61.8,22156.08465608465,37.1214,37.1634,37.0914,37.1034,22156.0847
2006-05-10 15:05:00,61.8,61.82,61.72,61.77,25352.73368606701,37.1034,37.1154,37.0554,37.0854,25352.7337
2006-05-10 15:10:00,61.77,61.77,61.69,61.69,14880.95238095238,37.0854,37.0854,37.0374,37.0374,14880.9524
2006-05-10 15:15:00,61.69,61.78,61.69,61.77,21053.79188712522,37.0374,37.0914,37.0374,37.0854,21053.7919
2006-05-10 15:20:00,61.77,61.8,61.73,61.77,11133.156966490298,37.0854,37.1034,37.0614,37.0854,11133.157
2006-05-10 15:25:00,61.75,61.76,61.62,61.62,21164.02116402116,37.0734,37.0794,36.9953,36.9953,21164.0212
2006-05-10 15:30:00,61.63,61.65,61.63,61.63,34722.22222222222,37.0013,37.0134,37.0013,37.0013,34722.2222
2006-05-10 15:35:00,61.63,61.64,61.56,61.58,22817.460317460314,37.0013,37.0073,36.9593,36.9713,22817.4603
2006-05-10 15:40:00,61.58,61.6,61.5,61.53,36375.66137566137,36.9713,36.9833,36.9233,36.9413,36375.6614
2006-05-10 15:45:00,61.54,61.6,61.51,61.57,24140.21164021164,36.9473,36.9833,36.9293,36.9653,24140.2116
2006-05-10 15:50:00,61.55,61.63,61.55,61.63,28328.92416225749,36.9533,37.0013,36.9533,37.0013,28328.9242
2006-05-10 15:55:00,61.62,61.7,61.62,61.64,35604.056437389765,36.9953,37.0434,36.9953,37.0073,35604.0564
2006-05-11 09:30:00,61.71,61.75,61.7,61.75,23478.835978835978,37.0494,37.0734,37.0434,37.0734,23478.836
2006-05-11 09:35:00,61.76,62.01,61.76,62.01,14880.95238095238,37.0794,37.2295,37.0794,37.2295,14880.9524
2006-05-11 09:40:00,62.0,62.07,61.73,61.73,15321.869488536153,37.2235,37.2655,37.0614,37.0614,15321.8695
2006-05-11 09:45:00,61.73,61.83,61.64,61.67,24029.982363315696,37.0614,37.1214,37.0073,37.0254,24029.9824
2006-05-11 09:50:00,61.68,61.73,61.64,61.66,17967.3721340388,37.0314,37.0614,37.0073,37.0194,17967.3721
2006-05-11 09:55:00,61.64,61.74,61.64,61.67,20282.18694885361,37.0073,37.0674,37.0073,37.0254,20282.1869
2006-05-11 10:00:00,61.67,61.75,61.61,61.75,17195.767195767196,37.0254,37.0734,36.9893,37.0734,17195.7672
2006-05-11 10:05:00,61.75,61.76,61.63,61.64,17746.91358024691,37.0734,37.0794,37.0013,37.0073,17746.9136
2006-05-11 10:10:00,61.66,61.79,61.65,61.79,9700.176366843032,37.0194,37.0974,37.0134,37.0974,9700.1764
2006-05-11 10:15:00,61.79,61.82,61.75,61.75,7495.5908289241615,37.0974,37.1154,37.0734,37.0734,7495.5908
2006-05-11 10:20:00,61.77,61.78,61.73,61.78,14440.035273368603,37.0854,37.0914,37.0614,37.0914,14440.0353
2006-05-11 10:25:00,61.78,61.78,61.66,61.67,10251.32275132275,37.0914,37.0914,37.0194,37.0254,10251.3228
2006-05-11 10:30:00,61.65,61.75,61.63,61.7,15983.245149911814,37.0134,37.0734,37.0013,37.0434,15983.2451
2006-05-11 10:35:00,61.7,61.73,61.69,61.73,7495.5908289241615,37.0434,37.0614,37.0374,37.0614,7495.5908
2006-05-11 10:40:00,61.73,61.73,61.61,61.64,17746.91358024691,37.0614,37.0614,36.9893,37.0073,17746.9136
2006-05-11 10:45:00,61.63,61.69,61.62,61.64,12235.449735449734,37.0013,37.0374,36.9953,37.0073,12235.4497
2006-05-11 10:50:00,61.64,61.71,61.63,61.7,11904.761904761905,37.0073,37.0494,37.0013,37.0434,11904.7619
2006-05-11 10:55:00,61.73,61.74,61.63,61.66,10912.698412698412,37.0614,37.0674,37.0013,37.0194,10912.6984
2006-05-11 11:00:00,61.66,61.74,61.66,61.73,8046.737213403879,37.0194,37.0674,37.0194,37.0614,8046.7372
2006-05-11 11:05:00,61.73,61.89,61.73,61.78,14109.347442680775,37.0614,37.1574,37.0614,37.0914,14109.3474
2006-05-11 11:10:00,61.8,61.8,61.65,61.65,8597.883597883598,37.1034,37.1034,37.0134,37.0134,8597.8836
2006-05-11 11:15:00,61.65,61.72,61.65,61.72,11574.074074074071,37.0134,37.0554,37.0134,37.0554,11574.0741
2006-05-11 11:20:00,61.73,61.74,61.63,61.63,11794.53262786596,37.0614,37.0674,37.0013,37.0013,11794.5326
2006-05-11 11:25:00,61.63,61.63,61.55,61.57,10141.093474426809,37.0013,37.0013,36.9533,36.9653,10141.0935
2006-05-11 11:30:00,61.57,61.74,61.57,61.73,11904.761904761905,36.9653,37.0674,36.9653,37.0614,11904.7619
2006-05-11 11:35:00,61.72,61.73,61.66,61.66,8487.654320987653,37.0554,37.0614,37.0194,37.0194,8487.6543
2006-05-11 11:40:00,61.69,61.73,61.67,61.68,10251.32275132275,37.0374,37.0614,37.0254,37.0314,10251.3228
2006-05-11 11:45:00,61.68,61.7,61.65,61.65,10141.093474426809,37.0314,37.0434,37.0134,37.0134,10141.0935
2006-05-11 11:50:00,61.64,61.64,61.57,61.6,14219.576719576718,37.0073,37.0073,36.9653,36.9833,14219.5767
2006-05-11 11:55:00,61.61,61.61,61.51,61.54,22486.772486772483,36.9893,36.9893,36.9293,36.9473,22486.7725
2006-05-11 12:00:00,61.54,61.55,61.48,61.5,4850.088183421516,36.9473,36.9533,36.9113,36.9233,4850.0882
2006-05-11 12:05:00,61.52,61.52,61.46,61.46,18187.830687830687,36.9353,36.9353,36.8993,36.8993,18187.8307
2006-05-11 12:10:00,61.46,61.52,61.46,61.48,9589.947089947089,36.8993,36.9353,36.8993,36.9113,9589.9471
2006-05-11 12:15:00,61.48,61.6,61.47,61.6,7054.673721340388,36.9113,36.9833,36.9053,36.9833,7054.6737
2006-05-11 12:20:00,61.57,61.63,61.57,61.61,9810.405643738975,36.9653,37.0013,36.9653,36.9893,9810.4056
2006-05-11 12:25:00,61.6,61.6,61.57,61.57,5401.234567901234,36.9833,36.9833,36.9653,36.9653,5401.2346
2006-05-11 12:30:00,61.57,61.6,61.55,61.55,22817.460317460314,36.9653,36.9833,36.9533,36.9533,22817.4603
2006-05-11 12:35:00,61.57,61.64,61.57,61.63,19620.81128747795,36.9653,37.0073,36.9653,37.0013,19620.8113
2006-05-11 12:40:00,61.63,61.63,61.55,61.56,5401.234567901234,37.0013,37.0013,36.9533,36.9593,5401.2346
2006-05-11 12:45:00,61.56,61.59,61.52,61.54,18959.43562610229,36.9593,36.9773,36.9353,36.9473,18959.4356
2006-05-11 12:50:00,61.54,61.6,61.54,61.6,5180.776014109347,36.9473,36.9833,36.9473,36.9833,5180.776
2006-05-11 12:55:00,61.6,61.64,61.59,61.61,59193.12169312168,36.9833,37.0073,36.9773,36.9893,59193.1217
2006-05-11 13:00:00,61.63,61.64,61.55,61.55,5180.776014109347,37.0013,37.0073,36.9533,36.9533,5180.776
2006-05-11 13:05:00,61.56,61.6,61.54,61.55,5511.463844797177,36.9593,36.9833,36.9473,36.9533,5511.4638
2006-05-11 13:10:00,61.55,61.55,61.44,61.48,9700.176366843032,36.9533,36.9533,36.8873,36.9113,9700.1764
2006-05-11 13:15:00,61.51,61.51,61.42,61.42,33399.47089947089,36.9293,36.9293,36.8753,36.8753,33399.4709
2006-05-11 13:20:00,61.42,61.44,61.34,61.38,11022.927689594357,36.8753,36.8873,36.8272,36.8512,11022.9277
2006-05-11 13:25:00,61.39,61.44,61.39,61.4,4188.712522045855,36.8573,36.8873,36.8573,36.8633,4188.7125
2006-05-11 13:30:00,61.41,61.42,61.35,61.35,4298.941798941799,36.8693,36.8753,36.8332,36.8332,4298.9418
2006-05-11 13:35:00,61.34,61.41,61.34,61.38,7385.361552028218,36.8272,36.8693,36.8272,36.8512,7385.3616
2006-05-11 13:40:00,61.36,61.38,61.34,61.38,6723.985890652557,36.8392,36.8512,36.8272,36.8512,6723.9859
2006-05-11 13:45:00,61.38,61.38,61.31,61.38,11243.38624338624,36.8512,36.8512,36.8092,36.8512,11243.3862
2006-05-11 13:50:00,61.39,61.47,61.39,61.45,13337.742504409169,36.8573,36.9053,36.8573,36.8933,13337.7425
2006-05-11 13:55:00,61.45,61.5,61.44,61.5,4629.629629629629,36.8933,36.9233,36.8873,36.9233,4629.6296
2006-05-11 14:00:00,61.51,61.59,61.5,61.58,14109.347442680775,36.9293,36.9773,36.9233,36.9713,14109.3474
2006-05-11 14:05:00,61.57,61.57,61.54,61.56,15542.32804232804,36.9653,36.9653,36.9473,36.9593,15542.328
2006-05-11 14:10:00,61.55,61.55,61.52,61.52,11353.615520282186,36.9533,36.9533,36.9353,36.9353,11353.6155
2006-05-11 14:15:00,61.53,61.53,61.48,61.52,9149.029982363314,36.9413,36.9413,36.9113,36.9353,9149.03
2006-05-11 14:20:00,61.51,61.6,61.51,61.58,12896.825396825396,36.9293,36.9833,36.9293,36.9713,12896.8254
2006-05-11 14:25:00,61.58,61.6,61.55,61.55,14440.035273368603,36.9713,36.9833,36.9533,36.9533,14440.0353
2006-05-11 14:30:00,61.54,61.56,61.54,61.56,10802.469135802468,36.9473,36.9593,36.9473,36.9593,10802.4691
2006-05-11 14:35:00,61.56,61.6,61.56,61.6,14109.347442680775,36.9593,36.9833,36.9593,36.9833,14109.3474
2006-05-11 14:40:00,61.59,61.6,61.54,61.54,20171.95767195767,36.9773,36.9833,36.9473,36.9473,20171.9577
2006-05-11 14:45:00,61.54,61.6,61.54,61.56,9810.405643738975,36.9473,36.9833,36.9473,36.9593,9810.4056
2006-05-11 14:50:00,61.56,61.56,61.51,61.51,11463.84479717813,36.9593,36.9593,36.9293,36.9293,11463.8448
2006-05-11 14:55:00,61.5,61.52,61.48,61.51,15762.786596119928,36.9233,36.9353,36.9113,36.9293,15762.7866
2006-05-11 15:00:00,61.48,61.54,61.47,61.47,11243.38624338624,36.9113,36.9473,36.9053,36.9053,11243.3862
2006-05-11 15:05:00,61.45,61.51,61.43,61.51,13227.513227513226,36.8933,36.9293,36.8813,36.9293,13227.5132
2006-05-11 15:10:00,61.48,61.56,61.48,61.56,24691.358024691355,36.9113,36.9593,36.9113,36.9593,24691.358
2006-05-11 15:15:00,61.54,61.55,61.51,61.54,14440.035273368603,36.9473,36.9533,36.9293,36.9473,14440.0353
2006-05-11 15:20:00,61.52,61.52,61.4,61.4,14440.035273368603,36.9353,36.9353,36.8633,36.8633,14440.0353
2006-05-11 15:25:00,61.39,61.39,61.31,61.31,9700.176366843032,36.8573,36.8573,36.8092,36.8092,9700.1764
2006-05-11 15:30:00,61.3,61.33,61.3,61.33,14440.035273368603,36.8032,36.8212,36.8032,36.8212,14440.0353
2006-05-11 15:35:00,61.3,61.37,61.3,61.37,21935.626102292765,36.8032,36.8452,36.8032,36.8452,21935.6261
2006-05-11 15:40:00,61.36,61.38,61.35,61.35,26234.567901234564,36.8392,36.8512,36.8332,36.8332,26234.5679
2006-05-11 15:45:00,61.35,61.38,61.34,61.35,29872.1340388007,36.8332,36.8512,36.8272,36.8332,29872.134
2006-05-11 15:50:00,61.34,61.51,61.34,61.44,13227.513227513226,36.8272,36.9293,36.8272,36.8873,13227.5132
2006-05-11 15:55:00,61.47,61.51,61.43,61.43,20612.87477954145,36.9053,36.9293,36.8813,36.8813,20612.8748
2006-05-12 09:30:00,61.39,61.41,61.24,61.34,30753.96825396825,36.8573,36.8693,36.7672,36.8272,30753.9683
2006-05-12 09:35:00,61.33,61.51,61.25,61.42,27336.860670194,36.8212,36.9293,36.7732,36.8753,27336.8607
2006-05-12 09:40:00,61.41,61.44,61.13,61.44,29541.44620811288,36.8693,36.8873,36.7012,36.8873,29541.4462
2006-05-12 09:45:00,61.44,61.44,61.3,61.3,21604.938271604937,36.8873,36.8873,36.8032,36.8032,21604.9383
2006-05-12 09:50:00,61.34,61.4,61.22,61.33,25573.192239858905,36.8272,36.8633,36.7552,36.8212,25573.1922
2006-05-12 09:55:00,61.33,61.51,61.33,61.41,19951.499118165782,36.8212,36.9293,36.8212,36.8693,19951.4991
2006-05-12 10:00:00,61.49,61.64,61.49,61.55,31415.34391534391,36.9173,37.0073,36.9173,36.9533,31415.3439
2006-05-12 10:05:00,61.55,61.55,61.33,61.34,17857.142857142855,36.9533,36.9533,36.8212,36.8272,17857.1429
2006-05-12 10:10:00,61.34,61.43,61.27,61.37,31746.031746031746,36.8272,36.8813,36.7852,36.8452,31746.0317
2006-05-12 10:15:00,61.37,61.37,61.11,61.13,25903.880070546733,36.8452,36.8452,36.6891,36.7012,25903.8801
2006-05-12 10:20:00,61.13,61.22,61.08,61.22,14329.805996472662,36.7012,36.7552,36.6711,36.7552,14329.806
2006-05-12 10:25:00,61.22,61.3,61.22,61.28,25132.27513227513,36.7552,36.8032,36.7552,36.7912,25132.2751
2006-05-12 10:30:00,61.25,61.25,61.14,61.21,20171.95767195767,36.7732,36.7732,36.7072,36.7492,20171.9577
2006-05-12 10:35:00,61.2,61.25,61.2,61.24,19620.81128747795,36.7432,36.7732,36.7432,36.7672,19620.8113
2006-05-12 10:40:00,61.25,61.36,61.25,61.36,13558.201058201055,36.7732,36.8392,36.7732,36.8392,13558.2011
2006-05-12 10:45:00,61.32,61.32,61.22,61.22,15542.32804232804,36.8152,36.8152,36.7552,36.7552,15542.328
2006-05-12 10:50:00,61.21,61.25,61.16,61.24,20723.104056437387,36.7492,36.7732,36.7192,36.7672,20723.1041
2006-05-12 10:55:00,61.25,61.27,61.24,61.27,8487.654320987653,36.7732,36.7852,36.7672,36.7852,8487.6543
2006-05-12 11:00:00,61.25,61.3,61.25,61.26,22045.85537918871,36.7732,36.8032,36.7732,36.7792,22045.8554
2006-05-12 11:05:00,61.27,61.29,61.24,61.24,4739.858906525573,36.7852,36.7972,36.7672,36.7672,4739.8589
2006-05-12 11:10:00,61.26,61.26,61.2,61.24,10692.239858906523,36.7792,36.7792,36.7432,36.7672,10692.2399
2006-05-12 11:15:00,61.25,61.28,61.24,61.25,11684.303350970016,36.7732,36.7912,36.7672,36.7732,11684.3034
2006-05-12 11:20:00,61.25,61.28,61.24,61.27,31746.031746031746,36.7732,36.7912,36.7672,36.7852,31746.0317
2006-05-12 11:25:00,61.28,61.28,61.22,61.26,14991.181657848325,36.7912,36.7912,36.7552,36.7792,14991.1817
2006-05-12 11:30:00,61.26,61.27,61.18,61.23,11022.927689594357,36.7792,36.7852,36.7312,36.7612,11022.9277
2006-05-12 11:35:00,61.27,61.27,61.19,61.24,8267.195767195766,36.7852,36.7852,36.7372,36.7672,8267.1958
2006-05-12 11:40:00,61.22,61.28,61.22,61.28,8487.654320987653,36.7552,36.7912,36.7552,36.7912,8487.6543
2006-05-12 11:45:00,61.28,61.28,61.24,61.24,14329.805996472662,36.7912,36.7912,36.7672,36.7672,14329.806
2006-05-12 11:50:00,61.2,61.25,61.2,61.25,25022.045855379187,36.7432,36.7732,36.7432,36.7732,25022.0459
2006-05-12 11:55:00,61.25,61.27,61.23,61.26,7385.361552028218,36.7732,36.7852,36.7612,36.7792,7385.3616
2006-05-12 12:00:00,61.25,61.33,61.25,61.3,8818.342151675484,36.7732,36.8212,36.7732,36.8032,8818.3422
2006-05-12 12:05:00,61.25,61.25,61.24,61.25,6723.985890652557,36.7732,36.7732,36.7672,36.7732,6723.9859
2006-05-12 12:10:00,61.25,61.25,61.23,61.23,6613.756613756613,36.7732,36.7732,36.7612,36.7612,6613.7566
2006-05-12 12:15:00,61.24,61.27,61.24,61.24,7164.902998236331,36.7672,36.7852,36.7672,36.7672,7164.903
2006-05-12 12:20:00,61.26,61.31,61.25,61.27,3306.8783068783064,36.7792,36.8092,36.7732,36.7852,3306.8783
2006-05-12 12:25:00,61.27,61.28,61.25,61.28,1322.7513227513225,36.7852,36.7912,36.7732,36.7912,1322.7513
2006-05-12 12:30:00,61.26,61.26,61.1,61.11,12235.449735449734,36.7792,36.7792,36.6831,36.6891,12235.4497
2006-05-12 12:35:00,61.1,61.13,61.06,61.12,9810.405643738975,36.6831,36.7012,36.6591,36.6951,9810.4056
2006-05-12 12:40:00,61.13,61.28,61.13,61.28,14991.181657848325,36.7012,36.7912,36.7012,36.7912,14991.1817
2006-05-12 12:45:00,61.25,61.25,61.17,61.19,7936.507936507935,36.7732,36.7732,36.7252,36.7372,7936.5079
2006-05-12 12:50:00,61.19,61.21,61.1,61.11,17416.225749559082,36.7372,36.7492,36.6831,36.6891,17416.2257
2006-05-12 12:55:00,61.11,61.18,61.1,61.17,19620.81128747795,36.6891,36.7312,36.6831,36.7252,19620.8113
2006-05-12 13:00:00,61.15,61.18,61.09,61.13,20502.6455026455,36.7132,36.7312,36.6771,36.7012,20502.6455
2006-05-12 13:05:00,61.14,61.15,61.02,61.02,13778.659611992944,36.7072,36.7132,36.6351,36.6351,13778.6596
2006-05-12 13:10:00,61.01,61.04,61.01,61.01,13999.11816578483,36.6291,36.6471,36.6291,36.6291,13999.1182
2006-05-12 13:15:00,61.02,61.02,60.92,60.98,36485.89065255732,36.6351,36.6351,36.5751,36.6111,36485.8907
2006-05-12 13:20:00,60.96,60.98,60.95,60.97,7275.132275132274,36.5991,36.6111,36.5931,36.6051,7275.1323
2006-05-12 13:25:00,60.98,61.01,60.92,60.93,43540.5643738977,36.6111,36.6291,36.5751,36.5811,43540.5644
2006-05-12 13:30:00,60.93,60.97,60.92,60.97,16313.932980599646,36.5811,36.6051,36.5751,36.6051,16313.933
2006-05-12 13:35:00,60.97,60.97,60.92,60.92,14770.723104056437,36.6051,36.6051,36.5751,36.5751,14770.7231
2006-05-12 13:40:00,60.93,60.93,60.92,60.92,4629.629629629629,36.5811,36.5811,36.5751,36.5751,4629.6296
2006-05-12 13:45:00,60.93,60.93,60.85,60.85,9700.176366843032,36.5811,36.5811,36.533,36.533,9700.1764
2006-05-12 13:50:00,60.85,60.85,60.84,60.84,8928.571428571428,36.533,36.533,36.527,36.527,8928.5714
2006-05-12 13:55:00,60.84,60.85,60.78,60.79,28328.92416225749,36.527,36.533,36.491,36.497,28328.9242
2006-05-12 14:00:00,60.78,60.8,60.78,60.8,18959.43562610229,36.491,36.503,36.491,36.503,18959.4356
2006-05-12 14:05:00,60.8,60.89,60.8,60.84,9369.488536155202,36.503,36.5571,36.503,36.527,9369.4885
2006-05-12 14:10:00,60.85,61.09,60.85,61.06,12896.825396825396,36.533,36.6771,36.533,36.6591,12896.8254
2006-05-12 14:15:00,61.06,61.06,61.0,61.03,10030.864197530864,36.6591,36.6591,36.6231,36.6411,10030.8642
2006-05-12 14:20:00,61.03,61.06,61.03,61.06,3417.10758377425,36.6411,36.6591,36.6411,36.6591,3417.1076
2006-05-12 14:25:00,61.06,61.07,61.04,61.04,5291.00529100529,36.6591,36.6651,36.6471,36.6471,5291.0053
2006-05-12 14:30:00,61.05,61.05,60.94,60.95,6944.444444444443,36.6531,36.6531,36.5871,36.5931,6944.4444
2006-05-12 14:35:00,60.95,60.95,60.86,60.88,5511.463844797177,36.5931,36.5931,36.5391,36.5511,5511.4638
2006-05-12 14:40:00,60.92,60.92,60.88,60.88,4739.858906525573,36.5751,36.5751,36.5511,36.5511,4739.8589
2006-05-12 14:45:00,60.88,60.88,60.78,60.8,9479.717813051146,36.5511,36.5511,36.491,36.503,9479.7178
2006-05-12 14:50:00,60.79,60.79,60.65,60.66,48280.42328042328,36.497,36.497,36.413,36.419,48280.4233
2006-05-12 14:55:00,60.66,60.7,60.66,60.69,34722.22222222222,36.419,36.443,36.419,36.437,34722.2222
2006-05-12 15:00:00,60.68,60.68,60.66,60.67,25462.96296296296,36.431,36.431,36.419,36.425,25462.963
2006-05-12 15:05:00,60.66,60.66,60.56,60.56,10802.469135802468,36.419,36.419,36.3589,36.3589,10802.4691
2006-05-12 15:10:00,60.57,60.65,60.56,60.6,26895.943562610228,36.3649,36.413,36.3589,36.383,26895.9436
2006-05-12 15:15:00,60.61,60.65,60.6,60.61,13888.888888888889,36.389,36.413,36.383,36.389,13888.8889
2006-05-12 15:20:00,60.6,60.66,60.57,60.66,19290.123456790123,36.383,36.419,36.3649,36.419,19290.1235
2006-05-12 15:25:00,60.66,60.69,60.65,60.65,13227.513227513226,36.419,36.437,36.413,36.413,13227.5132
2006-05-12 15:30:00,60.62,60.63,60.54,60.54,16313.932980599646,36.395,36.401,36.3469,36.3469,16313.933
2006-05-12 15:35:00,60.54,60.54,60.46,60.5,29320.987654320983,36.3469,36.3469,36.2989,36.3229,29320.9877
2006-05-12 15:40:00,60.49,60.56,60.49,60.53,20612.87477954145,36.3169,36.3589,36.3169,36.3409,20612.8748
2006-05-12 15:45:00,60.53,60.56,60.52,60.53,26344.79717813051,36.3409,36.3589,36.3349,36.3409,26344.7972
2006-05-12 15:50:00,60.53,60.53,60.42,60.44,28439.15343915344,36.3409,36.3409,36.2749,36.2869,28439.1534
2006-05-12 15:55:00,60.43,60.45,60.4,60.41,36485.89065255732,36.2809,36.2929,36.2629,36.2689,36485.8907
2006-05-15 09:30:00,60.33,60.39,60.33,60.39,54563.492063492056,36.2209,36.2569,36.2209,36.2569,54563.4921
2006-05-15 09:35:00,60.39,60.51,60.39,60.46,12125.220458553791,36.2569,36.3289,36.2569,36.2989,12125.2205
2006-05-15 09:40:00,60.49,60.73,60.46,60.73,14109.347442680775,36.3169,36.461,36.2989,36.461,14109.3474
2006-05-15 09:45:00,60.73,60.74,60.42,60.45,21494.70899470899,36.461,36.467,36.2749,36.2929,21494.709
2006-05-15 09:50:00,60.42,60.56,60.33,60.56,36265.43209876543,36.2749,36.3589,36.2209,36.3589,36265.4321
2006-05-15 09:55:00,60.53,60.53,60.42,60.46,17636.68430335097,36.3409,36.3409,36.2749,36.2989,17636.6843
2006-05-15 10:00:00,60.46,60.48,60.33,60.48,22156.08465608465,36.2989,36.3109,36.2209,36.3109,22156.0847
2006-05-15 10:05:00,60.48,60.56,60.41,60.56,18298.059964726628,36.3109,36.3589,36.2689,36.3589,18298.06
2006-05-15 10:10:00,60.51,60.53,60.37,60.49,17967.3721340388,36.3289,36.3409,36.2449,36.3169,17967.3721
2006-05-15 10:15:00,60.49,60.65,60.46,60.64,55665.78483245149,36.3169,36.413,36.2989,36.407,55665.7848
2006-05-15 10:20:00,60.64,60.64,60.47,60.56,46957.67195767196,36.407,36.407,36.3049,36.3589,46957.672
2006-05-15 10:25:00,60.53,60.59,60.5,60.59,23919.75308641975,36.3409,36.3769,36.3229,36.3769,23919.7531
2006-05-15 10:30:00,60.58,60.67,60.53,60.64,15873.015873015873,36.3709,36.425,36.3409,36.407,15873.0159
2006-05-15 10:35:00,60.62,60.64,60.52,60.53,15542.32804232804,36.395,36.407,36.3349,36.3409,15542.328
2006-05-15 10:40:00,60.58,60.71,60.55,60.67,21494.70899470899,36.3709,36.449,36.3529,36.425,21494.709
2006-05-15 10:45:00,60.68,60.77,60.68,60.76,32186.948853615515,36.431,36.485,36.431,36.479,32186.9489
2006-05-15 10:50:00,60.77,60.78,60.65,60.74,35824.514991181655,36.485,36.491,36.413,36.467,35824.515
2006-05-15 10:55:00,60.72,60.72,60.52,60.54,11574.074074074071,36.455,36.455,36.3349,36.3469,11574.0741
2006-05-15 11:00:00,60.55,60.66,60.54,60.64,10692.239858906523,36.3529,36.419,36.3469,36.407,10692.2399
2006-05-15 11:05:00,60.66,60.74,60.64,60.64,16313.932980599646,36.419,36.467,36.407,36.407,16313.933
2006-05-15 11:10:00,60.65,60.7,60.65,60.68,13888.888888888889,36.413,36.443,36.413,36.431,13888.8889
2006-05-15 11:15:00,60.68,60.7,60.64,60.7,9700.176366843032,36.431,36.443,36.407,36.443,9700.1764
2006-05-15 11:20:00,60.7,60.7,60.53,60.55,11463.84479717813,36.443,36.443,36.3409,36.3529,11463.8448
2006-05-15 11:25:00,60.56,60.56,60.45,60.46,9810.405643738975,36.3589,36.3589,36.2929,36.2989,9810.4056
2006-05-15 11:30:00,60.46,60.57,60.46,60.48,12786.596119929452,36.2989,36.3649,36.2989,36.3109,12786.5961
2006-05-15 11:35:00,60.47,60.49,60.4,60.45,4739.858906525573,36.3049,36.3169,36.2629,36.2929,4739.8589
2006-05-15 11:40:00,60.44,60.46,60.41,60.43,13117.283950617282,36.2869,36.2989,36.2689,36.2809,13117.284
2006-05-15 11:45:00,60.42,60.45,60.36,60.45,14219.576719576718,36.2749,36.2929,36.2389,36.2929,14219.5767
2006-05-15 11:50:00,60.45,60.51,60.45,60.51,5842.151675485008,36.2929,36.3289,36.2929,36.3289,5842.1517
2006-05-15 11:55:00,60.53,60.55,60.48,60.51,3196.649029982363,36.3409,36.3529,36.3109,36.3289,3196.649
2006-05-15 12:00:00,60.48,60.52,60.47,60.48,7716.049382716048,36.3109,36.3349,36.3049,36.3109,7716.0494
2006-05-15 12:05:00,60.48,60.5,60.42,60.45,7164.902998236331,36.3109,36.3229,36.2749,36.2929,7164.903
2006-05-15 12:10:00,60.46,60.49,60.42,60.42,10802.469135802468,36.2989,36.3169,36.2749,36.2749,10802.4691
2006-05-15 12:15:00,60.42,60.42,60.32,60.35,15432.098765432096,36.2749,36.2749,36.2148,36.2329,15432.0988
2006-05-15 12:20:00,60.35,60.37,60.33,60.33,10582.01058201058,36.2329,36.2449,36.2209,36.2209,10582.0106
2006-05-15 12:25:00,60.34,60.35,60.31,60.34,8818.342151675484,36.2269,36.2329,36.2088,36.2269,8818.3422
2006-05-15 12:30:00,60.35,60.42,60.35,60.42,20392.416225749555,36.2329,36.2749,36.2329,36.2749,20392.4162
2006-05-15 12:35:00,60.42,60.46,60.42,60.42,10692.239858906523,36.2749,36.2989,36.2749,36.2749,10692.2399
2006-05-15 12:40:00,60.44,60.45,60.42,60.45,11574.074074074071,36.2869,36.2929,36.2749,36.2929,11574.0741
2006-05-15 12:45:00,60.45,60.46,60.42,60.46,32186.948853615515,36.2929,36.2989,36.2749,36.2989,32186.9489
2006-05-15 12:50:00,60.46,60.5,60.46,60.47,2976.190476190476,36.2989,36.3229,36.2989,36.3049,2976.1905
2006-05-15 12:55:00,60.5,60.52,60.5,60.52,11574.074074074071,36.3229,36.3349,36.3229,36.3349,11574.0741
2006-05-15 13:00:00,60.51,60.56,60.5,60.51,49382.71604938271,36.3289,36.3589,36.3229,36.3289,49382.716
2006-05-15 13:05:00,60.51,60.51,60.44,60.46,8046.737213403879,36.3289,36.3289,36.2869,36.2989,8046.7372
2006-05-15 13:10:00,60.46,60.46,60.42,60.43,6172.839506172839,36.2989,36.2989,36.2749,36.2809,6172.8395
2006-05-15 13:15:00,60.44,60.45,60.42,60.42,8156.966490299823,36.2869,36.2929,36.2749,36.2749,8156.9665
2006-05-15 13:20:00,60.42,60.43,60.37,60.37,36596.119929453256,36.2749,36.2809,36.2449,36.2449,36596.1199
2006-05-15 13:25:00,60.34,60.37,60.33,60.37,17967.3721340388,36.2269,36.2449,36.2209,36.2449,17967.3721
2006-05-15 13:30:00,60.35,60.35,60.29,60.34,57429.45326278659,36.2329,36.2329,36.1968,36.2269,57429.4533
2006-05-15 13:35:00,60.33,60.35,60.33,60.34,9479.717813051146,36.2209,36.2329,36.2209,36.2269,9479.7178
2006-05-15 13:40:00,60.33,60.37,60.33,60.37,8487.654320987653,36.2209,36.2449,36.2209,36.2449,8487.6543
2006-05-15 13:45:00,60.34,60.36,60.33,60.35,16203.703703703704,36.2269,36.2389,36.2209,36.2329,16203.7037
2006-05-15 13:50:00,60.33,60.36,60.33,60.33,24250.440917107582,36.2209,36.2389,36.2209,36.2209,24250.4409
2006-05-15 13:55:00,60.33,60.34,60.3,60.32,84876.54320987653,36.2209,36.2269,36.2028,36.2148,84876.5432
2006-05-15 14:00:00,60.33,60.39,60.31,60.39,9810.405643738975,36.2209,36.2569,36.2088,36.2569,9810.4056
2006-05-15 14:05:00,60.37,60.42,60.3,60.37,11133.156966490298,36.2449,36.2749,36.2028,36.2449,11133.157
2006-05-15 14:10:00,60.36,60.36,60.28,60.32,12455.90828924162,36.2389,36.2389,36.1908,36.2148,12455.9083
2006-05-15 14:15:00,60.33,60.38,60.26,60.37,15432.098765432096,36.2209,36.2509,36.1788,36.2449,15432.0988
2006-05-15 14:20:00,60.37,60.42,60.32,60.42,7936.507936507935,36.2449,36.2749,36.2148,36.2749,7936.5079
2006-05-15 14:25:00,60.42,60.51,60.42,60.46,17746.91358024691,36.2749,36.3289,36.2749,36.2989,17746.9136
2006-05-15 14:30:00,60.46,60.51,60.4,60.46,51697.53086419753,36.2989,36.3289,36.2629,36.2989,51697.5309
2006-05-15 14:35:00,60.47,60.51,60.46,60.49,10471.781305114637,36.3049,36.3289,36.2989,36.3169,10471.7813
2006-05-15 14:40:00,60.48,60.48,60.33,60.33,13558.201058201055,36.3109,36.3109,36.2209,36.2209,13558.2011
2006-05-15 14:45:00,60.34,60.38,60.27,60.29,15321.869488536153,36.2269,36.2509,36.1848,36.1968,15321.8695
2006-05-15 14:50:00,60.29,60.38,60.28,60.38,8377.42504409171,36.1968,36.2509,36.1908,36.2509,8377.425
2006-05-15 14:55:00,60.37,60.41,60.32,60.37,13227.513227513226,36.2449,36.2689,36.2148,36.2449,13227.5132
2006-05-15 15:00:00,60.37,60.43,60.37,60.37,14329.805996472662,36.2449,36.2809,36.2449,36.2449,14329.806
2006-05-15 15:05:00,60.37,60.45,60.37,60.38,34611.992945326274,36.2449,36.2929,36.2449,36.2509,34611.9929
2006-05-15 15:10:00,60.38,60.46,60.38,60.46,26675.485008818338,36.2509,36.2989,36.2509,36.2989,26675.485
2006-05-15 15:15:00,60.46,60.56,60.45,60.53,34391.53439153439,36.2989,36.3589,36.2929,36.3409,34391.5344
2006-05-15 15:20:00,60.53,60.53,60.46,60.49,10141.093474426809,36.3409,36.3409,36.2989,36.3169,10141.0935
2006-05-15 15:25:00,60.48,60.49,60.45,60.46,3968.253968253968,36.3109,36.3169,36.2929,36.2989,3968.254
2006-05-15 15:30:00,60.46,60.55,60.45,60.55,19290.123456790123,36.2989,36.3529,36.2929,36.3529,19290.1235
2006-05-15 15:35:00,60.56,60.57,60.49,60.53,19620.81128747795,36.3589,36.3649,36.3169,36.3409,19620.8113
2006-05-15 15:40:00,60.49,60.54,60.46,60.53,18187.830687830687,36.3169,36.3469,36.2989,36.3409,18187.8307
2006-05-15 15:45:00,60.53,60.56,60.52,60.56,13778.659611992944,36.3409,36.3589,36.3349,36.3589,13778.6596
2006-05-15 15:50:00,60.56,60.69,60.56,60.66,24140.21164021164,36.3589,36.437,36.3589,36.419,24140.2116
2006-05-15 15:55:00,60.65,60.67,60.64,60.66,22707.231040564373,36.413,36.425,36.407,36.419,22707.231
2006-05-16 09:30:00,60.75,60.78,60.65,60.65,18077.60141093474,36.473,36.491,36.413,36.413,18077.6014
2006-05-16 09:35:00,60.63,60.76,60.6,60.69,25573.192239858905,36.401,36.479,36.383,36.437,25573.1922
2006-05-16 09:40:00,60.74,60.8,60.66,60.66,20502.6455026455,36.467,36.503,36.419,36.419,20502.6455
2006-05-16 09:45:00,60.63,60.63,60.49,60.51,31525.57319223985,36.401,36.401,36.3169,36.3289,31525.5732
2006-05-16 09:50:00,60.51,60.58,60.49,60.56,15652.557319223984,36.3289,36.3709,36.3169,36.3589,15652.5573
2006-05-16 09:55:00,60.55,60.55,60.46,60.52,9589.947089947089,36.3529,36.3529,36.2989,36.3349,9589.9471
2006-05-16 10:00:00,60.49,60.51,60.47,60.49,20282.18694885361,36.3169,36.3289,36.3049,36.3169,20282.1869
2006-05-16 10:05:00,60.48,60.48,60.44,60.45,6723.985890652557,36.3109,36.3109,36.2869,36.2929,6723.9859
2006-05-16 10:10:00,60.44,60.45,60.42,60.44,11574.074074074071,36.2869,36.2929,36.2749,36.2869,11574.0741
2006-05-16 10:15:00,60.44,60.44,60.34,60.41,27998.23633156966,36.2869,36.2869,36.2269,36.2689,27998.2363
2006-05-16 10:20:00,60.42,60.55,60.42,60.55,11794.53262786596,36.2749,36.3529,36.2749,36.3529,11794.5326
2006-05-16 10:25:00,60.56,60.56,60.46,60.46,14770.723104056437,36.3589,36.3589,36.2989,36.2989,14770.7231
2006-05-16 10:30:00,60.47,60.52,60.46,60.52,8597.883597883598,36.3049,36.3349,36.2989,36.3349,8597.8836
2006-05-16 10:35:00,60.53,60.56,60.48,60.48,7605.820105820105,36.3409,36.3589,36.3109,36.3109,7605.8201
2006-05-16 10:40:00,60.49,60.56,60.48,60.56,7495.5908289241615,36.3169,36.3589,36.3109,36.3589,7495.5908
2006-05-16 10:45:00,60.56,60.69,60.56,60.69,8046.737213403879,36.3589,36.437,36.3589,36.437,8046.7372
2006-05-16 10:50:00,60.69,60.77,60.69,60.74,13778.659611992944,36.437,36.485,36.437,36.467,13778.6596
2006-05-16 10:55:00,60.72,60.73,60.58,60.6,43430.33509700176,36.455,36.461,36.3709,36.383,43430.3351
2006-05-16 11:00:00,60.58,60.6,60.56,60.6,10692.239858906523,36.3709,36.383,36.3589,36.383,10692.2399
2006-05-16 11:05:00,60.59,60.67,60.58,60.67,8818.342151675484,36.3769,36.425,36.3709,36.425,8818.3422
2006-05-16 11:10:00,60.67,60.68,60.55,60.59,10361.552028218694,36.425,36.431,36.3529,36.3769,10361.552
2006-05-16 11:15:00,60.59,60.62,60.55,60.57,6172.839506172839,36.3769,36.395,36.3529,36.3649,6172.8395
2006-05-16 11:20:00,60.56,60.6,60.55,60.59,5401.234567901234,36.3589,36.383,36.3529,36.3769,5401.2346
2006-05-16 11:25:00,60.58,60.6,60.55,60.56,5070.546737213404,36.3709,36.383,36.3529,36.3589,5070.5467
2006-05-16 11:30:00,60.54,60.54,60.51,60.52,7164.902998236331,36.3469,36.3469,36.3289,36.3349,7164.903
2006-05-16 11:35:00,60.53,60.61,60.52,60.6,12014.991181657848,36.3409,36.389,36.3349,36.383,12014.9912
2006-05-16 11:40:00,60.58,60.59,60.44,60.45,10692.239858906523,36.3709,36.3769,36.2869,36.2929,10692.2399
2006-05-16 11:45:00,60.46,60.54,60.46,60.51,14991.181657848325,36.2989,36.3469,36.2989,36.3289,14991.1817
2006-05-16 11:50:00,60.52,60.57,60.52,60.57,7716.049382716048,36.3349,36.3649,36.3349,36.3649,7716.0494
2006-05-16 11:55:00,60.57,60.61,60.57,60.59,8046.737213403879,36.3649,36.389,36.3649,36.3769,8046.7372
2006-05-16 12:00:00,60.59,60.63,60.54,60.55,8708.112874779541,36.3769,36.401,36.3469,36.3529,8708.1129
2006-05-16 12:05:00,60.53,60.56,60.51,60.55,6393.298059964726,36.3409,36.3589,36.3289,36.3529,6393.2981
2006-05-16 12:10:00,60.56,60.56,60.51,60.51,8597.883597883598,36.3589,36.3589,36.3289,36.3289,8597.8836
2006-05-16 12:15:00,60.51,60.52,60.42,60.43,6283.068783068782,36.3289,36.3349,36.2749,36.2809,6283.0688
2006-05-16 12:20:00,60.44,60.47,60.42,60.46,11133.156966490298,36.2869,36.3049,36.2749,36.2989,11133.157
2006-05-16 12:25:00,60.46,60.47,60.45,60.46,8597.883597883598,36.2989,36.3049,36.2929,36.2989,8597.8836
2006-05-16 12:30:00,60.46,60.56,60.46,60.56,8046.737213403879,36.2989,36.3589,36.2989,36.3589,8046.7372
2006-05-16 12:35:00,60.55,60.58,60.54,60.56,15101.410934744266,36.3529,36.3709,36.3469,36.3589,15101.4109
2006-05-16 12:40:00,60.55,60.56,60.52,60.52,3306.8783068783064,36.3529,36.3589,36.3349,36.3349,3306.8783
2006-05-16 12:45:00,60.51,60.52,60.46,60.46,4078.483245149912,36.3289,36.3349,36.2989,36.2989,4078.4832
2006-05-16 12:50:00,60.45,60.52,60.45,60.46,9589.947089947089,36.2929,36.3349,36.2929,36.2989,9589.9471
2006-05-16 12:55:00,60.48,60.61,60.47,60.61,9369.488536155202,36.3109,36.389,36.3049,36.389,9369.4885
2006-05-16 13:00:00,60.6,60.64,60.6,60.62,15321.869488536153,36.383,36.407,36.383,36.395,15321.8695
2006-05-16 13:05:00,60.62,60.65,60.6,60.65,13117.283950617282,36.395,36.413,36.383,36.413,13117.284
2006-05-16 13:10:00,60.65,60.73,60.65,60.73,6172.839506172839,36.413,36.461,36.413,36.461,6172.8395
2006-05-16 13:15:00,60.7,60.72,60.65,60.65,12676.366843033507,36.443,36.455,36.413,36.413,12676.3668
2006-05-16 13:20:00,60.65,60.67,60.63,60.67,7495.5908289241615,36.413,36.425,36.401,36.425,7495.5908
2006-05-16 13:25:00,60.67,60.73,60.66,60.73,8046.737213403879,36.425,36.461,36.419,36.461,8046.7372
2006-05-16 13:30:00,60.72,60.74,60.69,60.74,9259.259259259255,36.455,36.467,36.437,36.467,9259.2593
2006-05-16 13:35:00,60.74,60.75,60.72,60.73,25683.421516754846,36.467,36.473,36.455,36.461,25683.4215
2006-05-16 13:40:00,60.71,60.71,60.64,60.66,4739.858906525573,36.449,36.449,36.407,36.419,4739.8589
2006-05-16 13:45:00,60.66,60.7,60.66,60.67,9589.947089947089,36.419,36.443,36.419,36.425,9589.9471
2006-05-16 13:50:00,60.66,60.68,60.65,60.65,4409.171075837742,36.419,36.431,36.413,36.413,4409.1711
2006-05-16 13:55:00,60.68,60.68,60.61,60.61,11353.615520282186,36.431,36.431,36.389,36.389,11353.6155
2006-05-16 14:00:00,60.65,60.65,60.6,60.61,4739.858906525573,36.413,36.413,36.383,36.389,4739.8589
2006-05-16 14:05:00,60.64,60.64,60.61,60.62,4850.088183421516,36.407,36.407,36.389,36.395,4850.0882
2006-05-16 14:10:00,60.61,60.61,60.56,60.58,21164.02116402116,36.389,36.389,36.3589,36.3709,21164.0212
2006-05-16 14:15:00,60.56,60.58,60.56,60.56,7716.049382716048,36.3589,36.3709,36.3589,36.3589,7716.0494
2006-05-16 14:20:00,60.58,60.67,60.58,60.67,4960.317460317459,36.3709,36.425,36.3709,36.425,4960.3175
2006-05-16 14:25:00,60.65,60.66,60.6,60.65,4409.171075837742,36.413,36.419,36.383,36.413,4409.1711
2006-05-16 14:30:00,60.66,60.69,60.66,60.66,5731.922398589065,36.419,36.437,36.419,36.419,5731.9224
2006-05-16 14:35:00,60.67,60.67,60.64,60.66,3527.336860670194,36.425,36.425,36.407,36.419,3527.3369
2006-05-16 14:40:00,60.65,60.65,60.53,60.53,8377.42504409171,36.413,36.413,36.3409,36.3409,8377.425
2006-05-16 14:45:00,60.53,60.55,60.52,60.55,6283.068783068782,36.3409,36.3529,36.3349,36.3529,6283.0688
2006-05-16 14:50:00,60.54,60.54,60.52,60.52,6503.5273368606695,36.3469,36.3469,36.3349,36.3349,6503.5273
2006-05-16 14:55:00,60.52,60.52,60.46,60.47,6503.5273368606695,36.3349,36.3349,36.2989,36.3049,6503.5273
2006-05-16 15:00:00,60.47,60.53,60.47,60.53,12125.220458553791,36.3049,36.3409,36.3049,36.3409,12125.2205
2006-05-16 15:05:00,60.53,60.54,60.5,60.53,6834.2151675485,36.3409,36.3469,36.3229,36.3409,6834.2152
2006-05-16 15:10:00,60.53,60.56,60.49,60.54,11794.53262786596,36.3409,36.3589,36.3169,36.3469,11794.5326
2006-05-16 15:15:00,60.55,60.56,60.46,60.48,14880.95238095238,36.3529,36.3589,36.2989,36.3109,14880.9524
2006-05-16 15:20:00,60.48,60.52,60.48,60.48,16424.162257495587,36.3109,36.3349,36.3109,36.3109,16424.1623
2006-05-16 15:25:00,60.48,60.51,60.46,60.46,18298.059964726628,36.3109,36.3289,36.2989,36.2989,18298.06
2006-05-16 15:30:00,60.47,60.47,60.44,60.44,8046.737213403879,36.3049,36.3049,36.2869,36.2869,8046.7372
2006-05-16 15:35:00,60.45,60.45,60.37,60.37,12345.679012345678,36.2929,36.2929,36.2449,36.2449,12345.679
2006-05-16 15:40:00,60.36,60.4,60.35,60.4,19400.352733686064,36.2389,36.2629,36.2329,36.2629,19400.3527
2006-05-16 15:45:00,60.41,60.51,60.41,60.43,36044.97354497354,36.2689,36.3289,36.2689,36.2809,36044.9735
2006-05-16 15:50:00,60.42,60.52,60.36,60.52,21604.938271604937,36.2749,36.3349,36.2389,36.3349,21604.9383
2006-05-16 15:55:00,60.53,60.54,60.45,60.46,40343.91534391534,36.3409,36.3469,36.2929,36.2989,40343.9153
2006-05-17 09:30:00,60.24,60.28,60.18,60.28,20502.6455026455,36.1668,36.1908,36.1308,36.1908,20502.6455
2006-05-17 09:35:00,60.28,60.39,60.27,60.29,16534.391534391532,36.1908,36.2569,36.1848,36.1968,16534.3915
2006-05-17 09:40:00,60.28,60.28,60.19,60.24,22597.001763668428,36.1908,36.1908,36.1368,36.1668,22597.0018
2006-05-17 09:45:00,60.24,60.36,60.22,60.31,8597.883597883598,36.1668,36.2389,36.1548,36.2088,8597.8836
2006-05-17 09:50:00,60.31,60.43,60.31,60.39,6503.5273368606695,36.2088,36.2809,36.2088,36.2569,6503.5273
2006-05-17 09:55:00,60.39,60.39,60.2,60.25,14329.805996472662,36.2569,36.2569,36.1428,36.1728,14329.806
2006-05-17 10:00:00,60.24,60.25,60.08,60.09,16203.703703703704,36.1668,36.1728,36.0708,36.0768,16203.7037
2006-05-17 10:05:00,60.09,60.2,60.02,60.02,23368.60670194004,36.0768,36.1428,36.0347,36.0347,23368.6067
2006-05-17 10:10:00,60.06,60.06,59.89,59.89,14880.95238095238,36.0587,36.0587,35.9567,35.9567,14880.9524
2006-05-17 10:15:00,59.92,60.04,59.9,60.04,22927.68959435626,35.9747,36.0467,35.9627,36.0467,22927.6896
2006-05-17 10:20:00,60.07,60.07,59.99,60.04,7716.049382716048,36.0648,36.0648,36.0167,36.0467,7716.0494
2006-05-17 10:25:00,60.03,60.14,60.0,60.01,9259.259259259255,36.0407,36.1068,36.0227,36.0287,9259.2593
2006-05-17 10:30:00,59.98,60.1,59.94,60.07,16313.932980599646,36.0107,36.0828,35.9867,36.0648,16313.933
2006-05-17 10:35:00,60.07,60.08,59.98,60.02,18298.059964726628,36.0648,36.0708,36.0107,36.0347,18298.06
2006-05-17 10:40:00,60.02,60.09,59.97,60.09,16313.932980599646,36.0347,36.0768,36.0047,36.0768,16313.933
2006-05-17 10:45:00,60.1,60.14,60.02,60.04,9038.80070546737,36.0828,36.1068,36.0347,36.0467,9038.8007
2006-05-17 10:50:00,60.07,60.07,59.99,60.03,8156.966490299823,36.0648,36.0648,36.0167,36.0407,8156.9665
2006-05-17 10:55:00,60.01,60.1,60.01,60.05,11353.615520282186,36.0287,36.0828,36.0287,36.0527,11353.6155
2006-05-17 11:00:00,60.06,60.07,59.97,60.03,15101.410934744266,36.0587,36.0648,36.0047,36.0407,15101.4109
2006-05-17 11:05:00,60.03,60.03,59.97,59.98,18628.74779541446,36.0407,36.0407,36.0047,36.0107,18628.7478
2006-05-17 11:10:00,59.98,59.98,59.9,59.9,21935.626102292765,36.0107,36.0107,35.9627,35.9627,21935.6261
2006-05-17 11:15:00,59.91,59.94,59.89,59.94,19179.894179894178,35.9687,35.9867,35.9567,35.9867,19179.8942
2006-05-17 11:20:00,59.94,60.04,59.94,60.02,25462.96296296296,35.9867,36.0467,35.9867,36.0347,25462.963
2006-05-17 11:25:00,60.01,60.01,59.84,59.85,64373.89770723103,36.0287,36.0287,35.9267,35.9327,64373.8977
2006-05-17 11:30:00,59.85,59.94,59.78,59.88,19951.499118165782,35.9327,35.9867,35.8906,35.9507,19951.4991
2006-05-17 11:35:00,59.9,59.9,59.83,59.88,15652.557319223984,35.9627,35.9627,35.9207,35.9507,15652.5573
2006-05-17 11:40:00,59.88,59.88,59.85,59.88,17857.142857142855,35.9507,35.9507,35.9327,35.9507,17857.1429
2006-05-17 11:45:00,59.88,59.95,59.87,59.88,22486.772486772483,35.9507,35.9927,35.9447,35.9507,22486.7725
2006-05-17 11:50:00,59.88,59.95,59.87,59.92,13888.888888888889,35.9507,35.9927,35.9447,35.9747,13888.8889
2006-05-17 11:55:00,59.92,59.93,59.89,59.91,6834.2151675485,35.9747,35.9807,35.9567,35.9687,6834.2152
2006-05-17 12:00:00,59.9,59.94,59.9,59.93,6062.610229276896,35.9627,35.9867,35.9627,35.9807,6062.6102
2006-05-17 12:05:00,59.92,59.98,59.92,59.95,11684.303350970016,35.9747,36.0107,35.9747,35.9927,11684.3034
2006-05-17 12:10:00,59.95,59.97,59.95,59.97,7495.5908289241615,35.9927,36.0047,35.9927,36.0047,7495.5908
2006-05-17 12:15:00,59.96,59.97,59.91,59.94,7716.049382716048,35.9987,36.0047,35.9687,35.9867,7716.0494
2006-05-17 12:20:00,59.95,59.97,59.92,59.92,9259.259259259255,35.9927,36.0047,35.9747,35.9747,9259.2593
2006-05-17 12:25:00,59.92,59.95,59.88,59.93,11243.38624338624,35.9747,35.9927,35.9507,35.9807,11243.3862
2006-05-17 12:30:00,59.95,60.05,59.95,60.05,9479.717813051146,35.9927,36.0527,35.9927,36.0527,9479.7178
2006-05-17 12:35:00,60.05,60.1,60.05,60.09,12235.449735449734,36.0527,36.0828,36.0527,36.0768,12235.4497
2006-05-17 12:40:00,60.09,60.14,60.08,60.09,12235.449735449734,36.0768,36.1068,36.0708,36.0768,12235.4497
2006-05-17 12:45:00,60.09,60.09,59.97,59.98,11463.84479717813,36.0768,36.0768,36.0047,36.0107,11463.8448
2006-05-17 12:50:00,60.0,60.01,59.88,59.9,18518.518518518515,36.0227,36.0287,35.9507,35.9627,18518.5185
2006-05-17 12:55:00,59.91,59.94,59.86,59.92,13999.11816578483,35.9687,35.9867,35.9387,35.9747,13999.1182
2006-05-17 13:00:00,59.93,60.02,59.91,59.99,18298.059964726628,35.9807,36.0347,35.9687,36.0167,18298.06
2006-05-17 13:05:00,59.99,59.99,59.89,59.93,7936.507936507935,36.0167,36.0167,35.9567,35.9807,7936.5079
2006-05-17 13:10:00,59.93,60.01,59.89,59.91,15762.786596119928,35.9807,36.0287,35.9567,35.9687,15762.7866
2006-05-17 13:15:00,59.88,59.93,59.83,59.87,17857.142857142855,35.9507,35.9807,35.9207,35.9447,17857.1429
2006-05-17 13:20:00,59.88,59.97,59.88,59.94,17967.3721340388,35.9507,36.0047,35.9507,35.9867,17967.3721
2006-05-17 13:25:00,59.94,59.94,59.85,59.91,20171.95767195767,35.9867,35.9867,35.9327,35.9687,20171.9577
2006-05-17 13:30:00,59.91,59.95,59.88,59.9,21164.02116402116,35.9687,35.9927,35.9507,35.9627,21164.0212
2006-05-17 13:35:00,59.91,59.91,59.83,59.87,14660.493827160491,35.9687,35.9687,35.9207,35.9447,14660.4938
2006-05-17 13:40:00,59.87,59.92,59.85,59.9,19841.26984126984,35.9447,35.9747,35.9327,35.9627,19841.2698
2006-05-17 13:45:00,59.91,60.06,59.9,60.06,8597.883597883598,35.9687,36.0587,35.9627,36.0587,8597.8836
2006-05-17 13:50:00,60.07,60.16,60.06,60.11,18738.977072310405,36.0648,36.1188,36.0587,36.0888,18738.9771
2006-05-17 13:55:00,60.11,60.18,60.08,60.13,15101.410934744266,36.0888,36.1308,36.0708,36.1008,15101.4109
2006-05-17 14:00:00,60.13,60.13,60.06,60.08,8487.654320987653,36.1008,36.1008,36.0587,36.0708,8487.6543
2006-05-17 14:05:00,60.08,60.12,60.02,60.02,12125.220458553791,36.0708,36.0948,36.0347,36.0347,12125.2205
2006-05-17 14:10:00,59.97,59.98,59.86,59.88,13999.11816578483,36.0047,36.0107,35.9387,35.9507,13999.1182
2006-05-17 14:15:00,59.88,59.89,59.83,59.88,24911.81657848324,35.9507,35.9567,35.9207,35.9507,24911.8166
2006-05-17 14:20:00,59.88,59.89,59.83,59.88,21715.16754850088,35.9507,35.9567,35.9207,35.9507,21715.1675
2006-05-17 14:25:00,59.88,59.9,59.85,59.9,15321.869488536153,35.9507,35.9627,35.9327,35.9627,15321.8695
2006-05-17 14:30:00,59.89,59.92,59.83,59.83,9700.176366843032,35.9567,35.9747,35.9207,35.9207,9700.1764
2006-05-17 14:35:00,59.81,59.82,59.63,59.72,43761.02292768959,35.9087,35.9147,35.8006,35.8546,43761.0229
2006-05-17 14:40:00,59.72,59.75,59.64,59.66,15873.015873015873,35.8546,35.8726,35.8066,35.8186,15873.0159
2006-05-17 14:45:00,59.67,59.68,59.55,59.55,37918.87125220458,35.8246,35.8306,35.7526,35.7526,37918.8713
2006-05-17 14:50:00,59.56,59.56,59.44,59.51,14660.493827160491,35.7586,35.7586,35.6865,35.7285,14660.4938
2006-05-17 14:55:00,59.49,59.64,59.49,59.57,26344.79717813051,35.7165,35.8066,35.7165,35.7646,26344.7972
2006-05-17 15:00:00,59.57,59.62,59.57,59.62,20612.87477954145,35.7646,35.7946,35.7646,35.7946,20612.8748
2006-05-17 15:05:00,59.62,59.88,59.62,59.88,24801.5873015873,35.7946,35.9507,35.7946,35.9507,24801.5873
2006-05-17 15:10:00,59.88,59.88,59.68,59.77,23809.52380952381,35.9507,35.9507,35.8306,35.8846,23809.5238
2006-05-17 15:15:00,59.77,59.83,59.77,59.8,27667.548500881832,35.8846,35.9207,35.8846,35.9026,27667.5485
2006-05-17 15:20:00,59.8,59.8,59.67,59.78,11133.156966490298,35.9026,35.9026,35.8246,35.8906,11133.157
2006-05-17 15:25:00,59.77,59.85,59.77,59.85,16644.620811287477,35.8846,35.9327,35.8846,35.9327,16644.6208
2006-05-17 15:30:00,59.85,59.87,59.78,59.82,26344.79717813051,35.9327,35.9447,35.8906,35.9147,26344.7972
2006-05-17 15:35:00,59.83,59.92,59.78,59.85,26565.2557319224,35.9207,35.9747,35.8906,35.9327,26565.2557
2006-05-17 15:40:00,59.84,59.88,59.78,59.79,22045.85537918871,35.9267,35.9507,35.8906,35.8966,22045.8554
2006-05-17 15:45:00,59.79,59.79,59.58,59.67,30643.738977072306,35.8966,35.8966,35.7706,35.8246,30643.739
2006-05-17 15:50:00,59.68,59.71,59.6,59.63,26344.79717813051,35.8306,35.8486,35.7826,35.8006,26344.7972
2006-05-17 15:55:00,59.62,59.66,59.59,59.66,30864.197530864192,35.7946,35.8186,35.7766,35.8186,30864.1975
2006-05-18 09:30:00,58.97,59.87,58.97,59.78,29320.987654320983,35.4043,35.9447,35.4043,35.8906,29320.9877
2006-05-18 09:35:00,59.78,59.91,59.78,59.86,17416.225749559082,35.8906,35.9687,35.8906,35.9387,17416.2257
2006-05-18 09:40:00,59.82,59.92,59.73,59.78,56216.93121693121,35.9147,35.9747,35.8606,35.8906,56216.9312
2006-05-18 09:45:00,59.79,59.85,59.73,59.78,32407.407407407405,35.8966,35.9327,35.8606,35.8906,32407.4074
2006-05-18 09:50:00,59.82,59.87,59.74,59.79,47729.27689594356,35.9147,35.9447,35.8666,35.8966,47729.2769
2006-05-18 09:55:00,59.8,59.88,59.8,59.82,6723.985890652557,35.9026,35.9507,35.9026,35.9147,6723.9859
2006-05-18 10:00:00,59.75,59.85,59.73,59.74,15432.098765432096,35.8726,35.9327,35.8606,35.8666,15432.0988
2006-05-18 10:05:00,59.78,59.78,59.63,59.63,6613.756613756613,35.8906,35.8906,35.8006,35.8006,6613.7566
2006-05-18 10:10:00,59.66,59.8,59.66,59.67,13447.971781305114,35.8186,35.9026,35.8186,35.8246,13447.9718
2006-05-18 10:15:00,59.67,59.89,59.65,59.88,23589.06525573192,35.8246,35.9567,35.8126,35.9507,23589.0653
2006-05-18 10:20:00,59.88,59.89,59.83,59.88,8708.112874779541,35.9507,35.9567,35.9207,35.9507,8708.1129
2006-05-18 10:25:00,59.9,60.0,59.86,59.91,10471.781305114637,35.9627,36.0227,35.9387,35.9687,10471.7813
2006-05-18 10:30:00,59.92,59.92,59.71,59.74,18077.60141093474,35.9747,35.9747,35.8486,35.8666,18077.6014
2006-05-18 10:35:00,59.73,59.97,59.73,59.97,11133.156966490298,35.8606,36.0047,35.8606,36.0047,11133.157
2006-05-18 10:40:00,59.97,60.01,59.96,59.96,19951.499118165782,36.0047,36.0287,35.9987,35.9987,19951.4991
2006-05-18 10:45:00,59.92,59.94,59.85,59.89,7826.278659611992,35.9747,35.9867,35.9327,35.9567,7826.2787
2006-05-18 10:50:00,59.86,59.88,59.78,59.88,7275.132275132274,35.9387,35.9507,35.8906,35.9507,7275.1323
2006-05-18 10:55:00,59.86,59.87,59.8,59.82,2865.9611992945324,35.9387,35.9447,35.9026,35.9147,2865.9612
2006-05-18 11:00:00,59.81,59.89,59.81,59.82,8487.654320987653,35.9087,35.9567,35.9087,35.9147,8487.6543
2006-05-18 11:05:00,59.82,59.82,59.68,59.78,10582.01058201058,35.9147,35.9147,35.8306,35.8906,10582.0106
2006-05-18 11:10:00,59.78,59.85,59.78,59.8,9810.405643738975,35.8906,35.9327,35.8906,35.9026,9810.4056
2006-05-18 11:15:00,59.8,59.84,59.78,59.83,7826.278659611992,35.9026,35.9267,35.8906,35.9207,7826.2787
2006-05-18 11:20:00,59.83,59.89,59.83,59.89,9810.405643738975,35.9207,35.9567,35.9207,35.9567,9810.4056
2006-05-18 11:25:00,59.89,60.03,59.88,60.03,11794.53262786596,35.9567,36.0407,35.9507,36.0407,11794.5326
2006-05-18 11:30:00,59.99,60.07,59.98,60.06,7385.361552028218,36.0167,36.0648,36.0107,36.0587,7385.3616
2006-05-18 11:35:00,60.06,60.06,60.01,60.06,7936.507936507935,36.0587,36.0587,36.0287,36.0587,7936.5079
2006-05-18 11:40:00,60.07,60.18,60.07,60.07,9259.259259259255,36.0648,36.1308,36.0648,36.0648,9259.2593
2006-05-18 11:45:00,60.06,60.07,60.0,60.0,2755.7319223985887,36.0587,36.0648,36.0227,36.0227,2755.7319
2006-05-18 11:50:00,60.01,60.01,59.83,59.83,11133.156966490298,36.0287,36.0287,35.9207,35.9207,11133.157
2006-05-18 11:55:00,59.84,59.88,59.81,59.88,12566.137566137564,35.9267,35.9507,35.9087,35.9507,12566.1376
2006-05-18 12:00:00,59.87,60.06,59.86,60.01,31635.8024691358,35.9447,36.0587,35.9387,36.0287,31635.8025
2006-05-18 12:05:00,59.99,60.2,59.99,60.11,14770.723104056437,36.0167,36.1428,36.0167,36.0888,14770.7231
2006-05-18 12:10:00,60.11,60.13,60.06,60.06,8818.342151675484,36.0888,36.1008,36.0587,36.0587,8818.3422
2006-05-18 12:15:00,60.05,60.07,59.97,59.97,15873.015873015873,36.0527,36.0648,36.0047,36.0047,15873.0159
2006-05-18 12:20:00,59.97,59.97,59.85,59.94,20392.416225749555,36.0047,36.0047,35.9327,35.9867,20392.4162
2006-05-18 12:25:00,59.92,60.04,59.92,60.0,12455.90828924162,35.9747,36.0467,35.9747,36.0227,12455.9083
2006-05-18 12:30:00,60.0,60.08,59.99,60.08,11133.156966490298,36.0227,36.0708,36.0167,36.0708,11133.157
2006-05-18 12:35:00,60.07,60.11,60.06,60.07,6172.839506172839,36.0648,36.0888,36.0587,36.0648,6172.8395
2006-05-18 12:40:00,60.07,60.12,59.98,60.02,11904.761904761905,36.0648,36.0948,36.0107,36.0347,11904.7619
2006-05-18 12:45:00,60.02,60.03,59.95,60.0,11684.303350970016,36.0347,36.0407,35.9927,36.0227,11684.3034
2006-05-18 12:50:00,59.99,60.07,59.99,60.04,8487.654320987653,36.0167,36.0648,36.0167,36.0467,8487.6543
2006-05-18 12:55:00,60.04,60.17,60.04,60.12,9259.259259259255,36.0467,36.1248,36.0467,36.0948,9259.2593
2006-05-18 13:00:00,60.11,60.11,60.01,60.01,44973.544973544966,36.0888,36.0888,36.0287,36.0287,44973.545
2006-05-18 13:05:00,60.01,60.02,59.93,59.93,8818.342151675484,36.0287,36.0347,35.9807,35.9807,8818.3422
2006-05-18 13:10:00,59.93,60.02,59.93,59.97,14660.493827160491,35.9807,36.0347,35.9807,36.0047,14660.4938
2006-05-18 13:15:00,59.97,60.01,59.96,60.0,6834.2151675485,36.0047,36.0287,35.9987,36.0227,6834.2152
2006-05-18 13:20:00,59.98,60.02,59.98,60.02,4739.858906525573,36.0107,36.0347,36.0107,36.0347,4739.8589
2006-05-18 13:25:00,60.02,60.05,60.02,60.02,4960.317460317459,36.0347,36.0527,36.0347,36.0347,4960.3175
2006-05-18 13:30:00,60.02,60.02,59.99,60.0,6062.610229276896,36.0347,36.0347,36.0167,36.0227,6062.6102
2006-05-18 13:35:00,59.98,60.06,59.97,60.04,14219.576719576718,36.0107,36.0587,36.0047,36.0467,14219.5767
2006-05-18 13:40:00,60.04,60.06,59.98,60.06,6944.444444444443,36.0467,36.0587,36.0107,36.0587,6944.4444
2006-05-18 13:45:00,60.06,60.07,59.99,60.03,7054.673721340388,36.0587,36.0648,36.0167,36.0407,7054.6737
2006-05-18 13:50:00,60.04,60.07,59.98,59.99,7275.132275132274,36.0467,36.0648,36.0107,36.0167,7275.1323
2006-05-18 13:55:00,59.99,60.03,59.98,59.98,13999.11816578483,36.0167,36.0407,36.0107,36.0107,13999.1182
2006-05-18 14:00:00,59.99,60.02,59.92,60.02,12125.220458553791,36.0167,36.0347,35.9747,36.0347,12125.2205
2006-05-18 14:05:00,60.01,60.02,59.98,59.99,6834.2151675485,36.0287,36.0347,36.0107,36.0167,6834.2152
2006-05-18 14:10:00,59.99,59.99,59.88,59.88,11243.38624338624,36.0167,36.0167,35.9507,35.9507,11243.3862
2006-05-18 14:15:00,59.88,59.92,59.88,59.92,14329.805996472662,35.9507,35.9747,35.9507,35.9747,14329.806
2006-05-18 14:20:00,59.91,60.0,59.91,59.97,9369.488536155202,35.9687,36.0227,35.9687,36.0047,9369.4885
2006-05-18 14:25:00,59.98,59.99,59.93,59.93,11904.761904761905,36.0107,36.0167,35.9807,35.9807,11904.7619
2006-05-18 14:30:00,59.94,60.05,59.93,60.05,7385.361552028218,35.9867,36.0527,35.9807,36.0527,7385.3616
2006-05-18 14:35:00,60.03,60.17,60.03,60.17,12455.90828924162,36.0407,36.1248,36.0407,36.1248,12455.9083
2006-05-18 14:40:00,60.17,60.17,60.11,60.11,5952.380952380951,36.1248,36.1248,36.0888,36.0888,5952.381
2006-05-18 14:45:00,60.12,60.12,60.07,60.07,8487.654320987653,36.0948,36.0948,36.0648,36.0648,8487.6543
2006-05-18 14:50:00,60.08,60.12,60.07,60.12,6503.5273368606695,36.0708,36.0948,36.0648,36.0948,6503.5273
2006-05-18 14:55:00,60.1,60.1,59.95,59.98,16534.391534391532,36.0828,36.0828,35.9927,36.0107,16534.3915
2006-05-18 15:00:00,59.98,60.01,59.92,59.98,14770.723104056437,36.0107,36.0287,35.9747,36.0107,14770.7231
2006-05-18 15:05:00,59.97,60.01,59.97,60.0,9259.259259259255,36.0047,36.0287,36.0047,36.0227,9259.2593
2006-05-18 15:10:00,60.0,60.0,59.9,59.9,11574.074074074071,36.0227,36.0227,35.9627,35.9627,11574.0741
2006-05-18 15:15:00,59.89,59.91,59.82,59.85,11463.84479717813,35.9567,35.9687,35.9147,35.9327,11463.8448
2006-05-18 15:20:00,59.84,59.84,59.68,59.7,17085.53791887125,35.9267,35.9267,35.8306,35.8426,17085.5379
2006-05-18 15:25:00,59.69,59.71,59.65,59.7,14109.347442680775,35.8366,35.8486,35.8126,35.8426,14109.3474
2006-05-18 15:30:00,59.7,59.87,59.7,59.84,34722.22222222222,35.8426,35.9447,35.8426,35.9267,34722.2222
2006-05-18 15:35:00,59.84,59.84,59.79,59.83,25903.880070546733,35.9267,35.9267,35.8966,35.9207,25903.8801
2006-05-18 15:40:00,59.83,59.85,59.69,59.69,33068.783068783065,35.9207,35.9327,35.8366,35.8366,33068.7831
2006-05-18 15:45:00,59.69,59.73,59.64,59.73,42548.50088183421,35.8366,35.8606,35.8066,35.8606,42548.5009
2006-05-18 15:50:00,59.73,59.78,59.7,59.75,33619.92945326278,35.8606,35.8906,35.8426,35.8726,33619.9295
2006-05-18 15:55:00,59.76,59.78,59.69,59.75,60736.33156966489,35.8786,35.8906,35.8366,35.8726,60736.3316
2006-05-19 09:30:00,59.88,59.89,59.87,59.87,163800.7054673721,35.9507,35.9567,35.9447,35.9447,163800.7055
2006-05-19 09:35:00,59.87,59.87,59.65,59.69,9149.029982363314,35.9447,35.9447,35.8126,35.8366,9149.03
2006-05-19 09:40:00,59.69,59.98,59.69,59.89,16865.079365079364,35.8366,36.0107,35.8366,35.9567,16865.0794
2006-05-19 09:45:00,59.88,59.94,59.88,59.89,21164.02116402116,35.9507,35.9867,35.9507,35.9567,21164.0212
2006-05-19 09:50:00,59.96,59.96,59.89,59.95,14329.805996472662,35.9987,35.9987,35.9567,35.9927,14329.806
2006-05-19 09:55:00,59.91,60.02,59.88,60.02,29761.90476190476,35.9687,36.0347,35.9507,36.0347,29761.9048
2006-05-19 10:00:00,59.99,60.05,59.94,59.98,16203.703703703704,36.0167,36.0527,35.9867,36.0107,16203.7037
2006-05-19 10:05:00,59.98,59.98,59.88,59.97,29982.36331569665,36.0107,36.0107,35.9507,36.0047,29982.3633
2006-05-19 10:10:00,59.97,60.03,59.91,59.91,21825.396825396823,36.0047,36.0407,35.9687,35.9687,21825.3968
2006-05-19 10:15:00,59.93,59.97,59.92,59.93,11904.761904761905,35.9807,36.0047,35.9747,35.9807,11904.7619
2006-05-19 10:20:00,59.94,60.0,59.92,60.0,16644.620811287477,35.9867,36.0227,35.9747,36.0227,16644.6208
2006-05-19 10:25:00,60.01,60.04,60.0,60.04,13888.888888888889,36.0287,36.0467,36.0227,36.0467,13888.8889
2006-05-19 10:30:00,60.04,60.14,60.01,60.12,25242.50440917108,36.0467,36.1068,36.0287,36.0948,25242.5044
2006-05-19 10:35:00,60.13,60.24,60.09,60.16,13888.888888888889,36.1008,36.1668,36.0768,36.1188,13888.8889
2006-05-19 10:40:00,60.16,60.28,60.14,60.22,11133.156966490298,36.1188,36.1908,36.1068,36.1548,11133.157
2006-05-19 10:45:00,60.23,60.28,60.23,60.27,14329.805996472662,36.1608,36.1908,36.1608,36.1848,14329.806
2006-05-19 10:50:00,60.27,60.27,60.16,60.16,12235.449735449734,36.1848,36.1848,36.1188,36.1188,12235.4497
2006-05-19 10:55:00,60.16,60.2,60.12,60.18,7936.507936507935,36.1188,36.1428,36.0948,36.1308,7936.5079
2006-05-19 11:00:00,60.17,60.19,60.15,60.16,11684.303350970016,36.1248,36.1368,36.1128,36.1188,11684.3034
2006-05-19 11:05:00,60.17,60.17,60.1,60.1,15432.098765432096,36.1248,36.1248,36.0828,36.0828,15432.0988
2006-05-19 11:10:00,60.1,60.11,59.88,59.95,40454.14462081128,36.0828,36.0888,35.9507,35.9927,40454.1446
2006-05-19 11:15:00,59.96,60.13,59.94,60.06,31746.031746031746,35.9987,36.1008,35.9867,36.0587,31746.0317
2006-05-19 11:20:00,60.06,60.24,60.05,60.08,33730.15873015873,36.0587,36.1668,36.0527,36.0708,33730.1587
2006-05-19 11:25:00,60.14,60.21,60.03,60.17,23699.294532627864,36.1068,36.1488,36.0407,36.1248,23699.2945
2006-05-19 11:30:00,60.12,60.18,60.1,60.17,15211.64021164021,36.0948,36.1308,36.0828,36.1248,15211.6402
2006-05-19 11:35:00,60.17,60.17,59.97,60.05,22266.3139329806,36.1248,36.1248,36.0047,36.0527,22266.3139
2006-05-19 11:40:00,60.05,60.09,59.98,59.99,15101.410934744266,36.0527,36.0768,36.0107,36.0167,15101.4109
2006-05-19 11:45:00,60.04,60.11,60.01,60.03,15101.410934744266,36.0467,36.0888,36.0287,36.0407,15101.4109
2006-05-19 11:50:00,60.0,60.08,59.98,59.98,13999.11816578483,36.0227,36.0708,36.0107,36.0107,13999.1182
2006-05-19 11:55:00,59.99,60.05,59.94,60.05,10361.552028218694,36.0167,36.0527,35.9867,36.0527,10361.552
2006-05-19 12:00:00,60.05,60.06,59.97,60.01,12896.825396825396,36.0527,36.0587,36.0047,36.0287,12896.8254
2006-05-19 12:05:00,60.01,60.09,60.0,60.07,15652.557319223984,36.0287,36.0768,36.0227,36.0648,15652.5573
2006-05-19 12:10:00,60.09,60.2,60.06,60.19,35273.36860670194,36.0768,36.1428,36.0587,36.1368,35273.3686
2006-05-19 12:15:00,60.19,60.24,60.16,60.19,32958.55379188712,36.1368,36.1668,36.1188,36.1368,32958.5538
2006-05-19 12:20:00,60.18,60.19,60.15,60.19,13558.201058201055,36.1308,36.1368,36.1128,36.1368,13558.2011
2006-05-19 12:25:00,60.17,60.23,60.17,60.22,20612.87477954145,36.1248,36.1608,36.1248,36.1548,20612.8748
2006-05-19 12:30:00,60.22,60.3,60.22,60.29,27557.319223985887,36.1548,36.2028,36.1548,36.1968,27557.3192
2006-05-19 12:35:00,60.3,60.46,60.3,60.46,16313.932980599646,36.2028,36.2989,36.2028,36.2989,16313.933
2006-05-19 12:40:00,60.46,60.59,60.38,60.59,22817.460317460314,36.2989,36.3769,36.2509,36.3769,22817.4603
2006-05-19 12:45:00,60.59,60.61,60.52,60.55,17526.455026455023,36.3769,36.389,36.3349,36.3529,17526.455
2006-05-19 12:50:00,60.55,60.57,60.54,60.55,7936.507936507935,36.3529,36.3649,36.3469,36.3529,7936.5079
2006-05-19 12:55:00,60.54,60.54,60.46,60.46,5070.546737213404,36.3469,36.3469,36.2989,36.2989,5070.5467
2006-05-19 13:00:00,60.45,60.47,60.36,60.46,17526.455026455023,36.2929,36.3049,36.2389,36.2989,17526.455
2006-05-19 13:05:00,60.46,60.49,60.43,60.44,14660.493827160491,36.2989,36.3169,36.2809,36.2869,14660.4938
2006-05-19 13:10:00,60.43,60.44,60.39,60.44,7605.820105820105,36.2809,36.2869,36.2569,36.2869,7605.8201
2006-05-19 13:15:00,60.43,60.46,60.43,60.46,9700.176366843032,36.2809,36.2989,36.2809,36.2989,9700.1764
2006-05-19 13:20:00,60.47,60.58,60.44,60.58,18298.059964726628,36.3049,36.3709,36.2869,36.3709,18298.06
2006-05-19 13:25:00,60.57,60.64,60.48,60.48,16424.162257495587,36.3649,36.407,36.3109,36.3109,16424.1623
2006-05-19 13:30:00,60.49,60.5,60.42,60.43,10361.552028218694,36.3169,36.3229,36.2749,36.2809,10361.552
2006-05-19 13:35:00,60.43,60.47,60.43,60.43,4519.400352733685,36.2809,36.3049,36.2809,36.2809,4519.4004
2006-05-19 13:40:00,60.43,60.48,60.37,60.45,11794.53262786596,36.2809,36.3109,36.2449,36.2929,11794.5326
2006-05-19 13:45:00,60.47,60.52,60.44,60.52,12125.220458553791,36.3049,36.3349,36.2869,36.3349,12125.2205
2006-05-19 13:50:00,60.48,60.53,60.45,60.46,7605.820105820105,36.3109,36.3409,36.2929,36.2989,7605.8201
2006-05-19 13:55:00,60.45,60.49,60.37,60.37,9920.63492063492,36.2929,36.3169,36.2449,36.2449,9920.6349
2006-05-19 14:00:00,60.37,60.38,60.28,60.31,14550.264550264548,36.2449,36.2509,36.1908,36.2088,14550.2646
2006-05-19 14:05:00,60.31,60.37,60.31,60.34,19069.66490299824,36.2088,36.2449,36.2088,36.2269,19069.6649
2006-05-19 14:10:00,60.34,60.37,60.29,60.36,13447.971781305114,36.2269,36.2449,36.1968,36.2389,13447.9718
2006-05-19 14:15:00,60.37,60.4,60.29,60.34,5401.234567901234,36.2449,36.2629,36.1968,36.2269,5401.2346
2006-05-19 14:20:00,60.31,60.34,60.29,60.34,7385.361552028218,36.2088,36.2269,36.1968,36.2269,7385.3616
2006-05-19 14:25:00,60.34,60.38,60.34,60.38,4188.712522045855,36.2269,36.2509,36.2269,36.2509,4188.7125
2006-05-19 14:30:00,60.38,60.39,60.25,60.25,8046.737213403879,36.2509,36.2569,36.1728,36.1728,8046.7372
2006-05-19 14:35:00,60.25,60.28,60.24,60.25,17416.225749559082,36.1728,36.1908,36.1668,36.1728,17416.2257
2006-05-19 14:40:00,60.27,60.3,60.23,60.3,12345.679012345678,36.1848,36.2028,36.1608,36.2028,12345.679
2006-05-19 14:45:00,60.31,60.36,60.3,60.33,15762.786596119928,36.2088,36.2389,36.2028,36.2209,15762.7866
2006-05-19 14:50:00,60.33,60.37,60.29,60.37,36044.97354497354,36.2209,36.2449,36.1968,36.2449,36044.9735
2006-05-19 14:55:00,60.36,60.39,60.32,60.34,24029.982363315696,36.2389,36.2569,36.2148,36.2269,24029.9824
2006-05-19 15:00:00,60.32,60.38,60.24,60.24,8928.571428571428,36.2148,36.2509,36.1668,36.1668,8928.5714
2006-05-19 15:05:00,60.24,60.33,60.24,60.32,17085.53791887125,36.1668,36.2209,36.1668,36.2148,17085.5379
2006-05-19 15:10:00,60.29,60.32,60.24,60.31,39462.08112874779,36.1968,36.2148,36.1668,36.2088,39462.0811
2006-05-19 15:15:00,60.31,60.4,60.29,60.37,24360.670194003524,36.2088,36.2629,36.1968,36.2449,24360.6702
2006-05-19 15:20:00,60.36,60.37,60.27,60.35,51587.30158730158,36.2389,36.2449,36.1848,36.2329,51587.3016
2006-05-19 15:25:00,60.35,60.48,60.34,60.46,48831.56966490299,36.2329,36.3109,36.2269,36.2989,48831.5697
2006-05-19 15:30:00,60.45,60.46,60.32,60.32,22817.460317460314,36.2929,36.2989,36.2148,36.2148,22817.4603
2006-05-19 15:35:00,60.28,60.31,60.19,60.2,27006.17283950617,36.1908,36.2088,36.1368,36.1428,27006.1728
2006-05-19 15:40:00,60.19,60.21,60.13,60.19,18408.289241622573,36.1368,36.1488,36.1008,36.1368,18408.2892
2006-05-19 15:45:00,60.21,60.36,60.17,60.36,36926.80776014109,36.1488,36.2389,36.1248,36.2389,36926.8078
2006-05-19 15:50:00,60.35,60.39,60.29,60.39,18738.977072310405,36.2329,36.2569,36.1968,36.2569,18738.9771
2006-05-19 15:55:00,60.36,60.39,60.31,60.32,30864.197530864192,36.2389,36.2569,36.2088,36.2148,30864.1975
2006-05-22 09:30:00,60.31,60.31,60.13,60.13,18298.059964726628,36.2088,36.2088,36.1008,36.1008,18298.06
2006-05-22 09:35:00,60.13,60.4,60.13,60.4,17416.225749559082,36.1008,36.2629,36.1008,36.2629,17416.2257
2006-05-22 09:40:00,60.38,60.39,60.23,60.29,9259.259259259255,36.2509,36.2569,36.1608,36.1968,9259.2593
2006-05-22 09:45:00,60.28,60.46,60.26,60.46,13007.05467372134,36.1908,36.2989,36.1788,36.2989,13007.0547
2006-05-22 09:50:00,60.46,60.64,60.37,60.64,15432.098765432096,36.2989,36.407,36.2449,36.407,15432.0988
2006-05-22 09:55:00,60.64,60.67,60.52,60.65,21935.626102292765,36.407,36.425,36.3349,36.413,21935.6261
2006-05-22 10:00:00,60.65,60.65,60.48,60.6,31966.49029982363,36.413,36.413,36.3109,36.383,31966.4903
2006-05-22 10:05:00,60.61,60.7,60.48,60.52,19731.040564373896,36.389,36.443,36.3109,36.3349,19731.0406
2006-05-22 10:10:00,60.53,60.55,60.46,60.48,17746.91358024691,36.3409,36.3529,36.2989,36.3109,17746.9136
2006-05-22 10:15:00,60.48,60.5,60.41,60.48,12345.679012345678,36.3109,36.3229,36.2689,36.3109,12345.679
2006-05-22 10:20:00,60.5,60.5,60.42,60.42,8818.342151675484,36.3229,36.3229,36.2749,36.2749,8818.3422
2006-05-22 10:25:00,60.42,60.59,60.39,60.59,14991.181657848325,36.2749,36.3769,36.2569,36.3769,14991.1817
2006-05-22 10:30:00,60.59,60.59,60.46,60.56,12896.825396825396,36.3769,36.3769,36.2989,36.3589,12896.8254
2006-05-22 10:35:00,60.53,60.63,60.53,60.56,11574.074074074071,36.3409,36.401,36.3409,36.3589,11574.0741
2006-05-22 10:40:00,60.56,60.56,60.47,60.54,9589.947089947089,36.3589,36.3589,36.3049,36.3469,9589.9471
2006-05-22 10:45:00,60.54,60.63,60.51,60.6,19510.58201058201,36.3469,36.401,36.3289,36.383,19510.582
2006-05-22 10:50:00,60.62,60.68,60.61,60.64,8818.342151675484,36.395,36.431,36.389,36.407,8818.3422
2006-05-22 10:55:00,60.67,60.74,60.65,60.65,23699.294532627864,36.425,36.467,36.413,36.413,23699.2945
2006-05-22 11:00:00,60.66,60.7,60.66,60.66,19620.81128747795,36.419,36.443,36.419,36.419,19620.8113
2006-05-22 11:05:00,60.66,60.8,60.66,60.78,31305.11463844797,36.419,36.503,36.419,36.491,31305.1146
2006-05-22 11:10:00,60.78,60.78,60.68,60.73,19179.894179894178,36.491,36.491,36.431,36.461,19179.8942
2006-05-22 11:15:00,60.74,60.74,60.65,60.69,13117.283950617282,36.467,36.467,36.413,36.437,13117.284
2006-05-22 11:20:00,60.69,60.95,60.69,60.89,20612.87477954145,36.437,36.5931,36.437,36.5571,20612.8748
2006-05-22 11:25:00,60.87,60.98,60.87,60.98,39682.53968253968,36.5451,36.6111,36.5451,36.6111,39682.5397
2006-05-22 11:30:00,60.98,61.17,60.98,61.15,35493.82716049382,36.6111,36.7252,36.6111,36.7132,35493.8272
2006-05-22 11:35:00,61.15,61.26,61.15,61.24,60295.41446208112,36.7132,36.7792,36.7132,36.7672,60295.4145
2006-05-22 11:40:00,61.23,61.26,61.05,61.05,48721.34038800705,36.7612,36.7792,36.6531,36.6531,48721.3404
2006-05-22 11:45:00,61.05,61.18,61.01,61.16,35273.36860670194,36.6531,36.7312,36.6291,36.7192,35273.3686
2006-05-22 11:50:00,61.15,61.24,61.15,61.22,55004.40917107583,36.7132,36.7672,36.7132,36.7552,55004.4092
2006-05-22 11:55:00,61.22,61.42,61.22,61.34,60295.41446208112,36.7552,36.8753,36.7552,36.8272,60295.4145
2006-05-22 12:00:00,61.31,61.34,61.19,61.34,34171.0758377425,36.8092,36.8272,36.7372,36.8272,34171.0758
2006-05-22 12:05:00,61.34,61.51,61.34,61.49,45965.60846560846,36.8272,36.9293,36.8272,36.9173,45965.6085
2006-05-22 12:10:00,61.51,61.52,61.41,61.46,27557.319223985887,36.9293,36.9353,36.8693,36.8993,27557.3192
2006-05-22 12:15:00,61.45,61.54,61.44,61.52,29651.67548500881,36.8933,36.9473,36.8873,36.9353,29651.6755
2006-05-22 12:20:00,61.52,61.57,61.44,61.44,35604.056437389765,36.9353,36.9653,36.8873,36.8873,35604.0564
2006-05-22 12:25:00,61.44,61.46,61.31,61.38,32076.719576719574,36.8873,36.8993,36.8092,36.8512,32076.7196
2006-05-22 12:30:00,61.35,61.53,61.3,61.53,52910.0529100529,36.8332,36.9413,36.8032,36.9413,52910.0529
2006-05-22 12:35:00,61.51,61.54,61.41,61.41,16754.85008818342,36.9293,36.9473,36.8693,36.8693,16754.8501
2006-05-22 12:40:00,61.43,61.49,61.4,61.44,17305.996472663137,36.8813,36.9173,36.8633,36.8873,17305.9965
2006-05-22 12:45:00,61.45,61.52,61.37,61.4,23919.75308641975,36.8933,36.9353,36.8452,36.8633,23919.7531
2006-05-22 12:50:00,61.38,61.41,61.36,61.36,15101.410934744266,36.8512,36.8693,36.8392,36.8392,15101.4109
2006-05-22 12:55:00,61.32,61.44,61.24,61.44,30864.197530864192,36.8152,36.8873,36.7672,36.8873,30864.1975
2006-05-22 13:00:00,61.43,61.44,61.27,61.32,25573.192239858905,36.8813,36.8873,36.7852,36.8152,25573.1922
2006-05-22 13:05:00,61.3,61.3,61.22,61.24,11463.84479717813,36.8032,36.8032,36.7552,36.7672,11463.8448
2006-05-22 13:10:00,61.24,61.33,61.23,61.25,21274.250440917105,36.7672,36.8212,36.7612,36.7732,21274.2504
2006-05-22 13:15:00,61.27,61.35,61.25,61.29,11684.303350970016,36.7852,36.8332,36.7732,36.7972,11684.3034
2006-05-22 13:20:00,61.26,61.41,61.26,61.35,9479.717813051146,36.7792,36.8693,36.7792,36.8332,9479.7178
2006-05-22 13:25:00,61.35,61.44,61.32,61.35,18187.830687830687,36.8332,36.8873,36.8152,36.8332,18187.8307
2006-05-22 13:30:00,61.36,61.37,61.31,61.34,13447.971781305114,36.8392,36.8452,36.8092,36.8272,13447.9718
2006-05-22 13:35:00,61.34,61.35,61.25,61.34,18187.830687830687,36.8272,36.8332,36.7732,36.8272,18187.8307
2006-05-22 13:40:00,61.33,61.36,61.25,61.27,19179.894179894178,36.8212,36.8392,36.7732,36.7852,19179.8942
2006-05-22 13:45:00,61.27,61.34,61.26,61.26,18959.43562610229,36.7852,36.8272,36.7792,36.7792,18959.4356
2006-05-22 13:50:00,61.26,61.38,61.24,61.33,17416.225749559082,36.7792,36.8512,36.7672,36.8212,17416.2257
2006-05-22 13:55:00,61.33,61.42,61.26,61.26,20502.6455026455,36.8212,36.8753,36.7792,36.7792,20502.6455
2006-05-22 14:00:00,61.29,61.3,61.16,61.16,15873.015873015873,36.7972,36.8032,36.7192,36.7192,15873.0159
2006-05-22 14:05:00,61.15,61.25,61.13,61.25,17085.53791887125,36.7132,36.7732,36.7012,36.7732,17085.5379
2006-05-22 14:10:00,61.25,61.37,61.25,61.31,15983.245149911814,36.7732,36.8452,36.7732,36.8092,15983.2451
2006-05-22 14:15:00,61.29,61.45,61.29,61.38,15432.098765432096,36.7972,36.8933,36.7972,36.8512,15432.0988
2006-05-22 14:20:00,61.38,61.38,61.28,61.33,10692.239858906523,36.8512,36.8512,36.7912,36.8212,10692.2399
2006-05-22 14:25:00,61.34,61.36,61.26,61.29,12345.679012345678,36.8272,36.8392,36.7792,36.7972,12345.679
2006-05-22 14:30:00,61.29,61.34,61.24,61.34,17305.996472663137,36.7972,36.8272,36.7672,36.8272,17305.9965
2006-05-22 14:35:00,61.31,61.38,61.31,61.33,16754.85008818342,36.8092,36.8512,36.8092,36.8212,16754.8501
2006-05-22 14:40:00,61.33,61.34,61.21,61.24,22045.85537918871,36.8212,36.8272,36.7492,36.7672,22045.8554
2006-05-22 14:45:00,61.24,61.25,61.19,61.24,14550.264550264548,36.7672,36.7732,36.7372,36.7672,14550.2646
2006-05-22 14:50:00,61.25,61.26,61.22,61.23,23699.294532627864,36.7732,36.7792,36.7552,36.7612,23699.2945
2006-05-22 14:55:00,61.24,61.26,61.18,61.26,33950.61728395061,36.7672,36.7792,36.7312,36.7792,33950.6173
2006-05-22 15:00:00,61.26,61.33,61.17,61.33,37477.95414462081,36.7792,36.8212,36.7252,36.8212,37477.9541
2006-05-22 15:05:00,61.33,61.38,61.3,61.36,31525.57319223985,36.8212,36.8512,36.8032,36.8392,31525.5732
2006-05-22 15:10:00,61.35,61.39,61.25,61.29,49382.71604938271,36.8332,36.8573,36.7732,36.7972,49382.716
2006-05-22 15:15:00,61.29,61.34,61.24,61.32,34281.305114638446,36.7972,36.8272,36.7672,36.8152,34281.3051
2006-05-22 15:20:00,61.33,61.51,61.33,61.48,22817.460317460314,36.8212,36.9293,36.8212,36.9113,22817.4603
2006-05-22 15:25:00,61.49,61.62,61.49,61.54,29541.44620811288,36.9173,36.9953,36.9173,36.9473,29541.4462
2006-05-22 15:30:00,61.54,61.61,61.5,61.55,53350.97001763668,36.9473,36.9893,36.9233,36.9533,53350.97
2006-05-22 15:35:00,61.55,61.55,61.49,61.52,43540.5643738977,36.9533,36.9533,36.9173,36.9353,43540.5644
2006-05-22 15:40:00,61.53,61.54,61.42,61.42,28990.299823633155,36.9413,36.9473,36.8753,36.8753,28990.2998
2006-05-22 15:45:00,61.41,61.44,61.34,61.44,23589.06525573192,36.8693,36.8873,36.8272,36.8873,23589.0653
2006-05-22 15:50:00,61.44,61.44,61.24,61.24,22817.460317460314,36.8873,36.8873,36.7672,36.7672,22817.4603
2006-05-22 15:55:00,61.25,61.25,61.19,61.19,126763.66843033508,36.7732,36.7732,36.7372,36.7372,126763.6684
2006-05-23 09:30:00,61.19,61.2,60.96,61.12,33840.38800705467,36.7372,36.7432,36.5991,36.6951,33840.388
2006-05-23 09:35:00,61.12,61.25,61.0,61.02,26234.567901234564,36.6951,36.7732,36.6231,36.6351,26234.5679
2006-05-23 09:40:00,61.04,61.24,60.9,61.01,15762.786596119928,36.6471,36.7672,36.5631,36.6291,15762.7866
2006-05-23 09:45:00,61.01,61.02,60.76,60.78,51477.07231040564,36.6291,36.6351,36.479,36.491,51477.0723
2006-05-23 09:50:00,60.74,60.8,60.71,60.74,22597.001763668428,36.467,36.503,36.449,36.467,22597.0018
2006-05-23 09:55:00,60.76,60.81,60.72,60.78,18187.830687830687,36.479,36.509,36.455,36.491,18187.8307
2006-05-23 10:00:00,60.78,61.04,60.77,60.9,26565.2557319224,36.491,36.6471,36.485,36.5631,26565.2557
2006-05-23 10:05:00,60.9,60.94,60.84,60.87,23368.60670194004,36.5631,36.5871,36.527,36.5451,23368.6067
2006-05-23 10:10:00,60.87,60.89,60.79,60.85,19290.123456790123,36.5451,36.5571,36.497,36.533,19290.1235
2006-05-23 10:15:00,60.85,60.86,60.66,60.67,36375.66137566137,36.533,36.5391,36.419,36.425,36375.6614
2006-05-23 10:20:00,60.68,60.69,60.62,60.69,17085.53791887125,36.431,36.437,36.395,36.437,17085.5379
2006-05-23 10:25:00,60.68,60.74,60.6,60.74,19069.66490299824,36.431,36.467,36.383,36.467,19069.6649
2006-05-23 10:30:00,60.76,60.78,60.71,60.71,165784.8324514991,36.479,36.491,36.449,36.449,165784.8325
2006-05-23 10:35:00,60.7,60.78,60.66,60.74,25903.880070546733,36.443,36.491,36.419,36.467,25903.8801
2006-05-23 10:40:00,60.76,60.78,60.73,60.74,9038.80070546737,36.479,36.491,36.461,36.467,9038.8007
2006-05-23 10:45:00,60.74,60.76,60.7,60.71,8708.112874779541,36.467,36.479,36.443,36.449,8708.1129
2006-05-23 10:50:00,60.7,60.78,60.7,60.76,8928.571428571428,36.443,36.491,36.443,36.479,8928.5714
2006-05-23 10:55:00,60.76,60.76,60.7,60.72,8708.112874779541,36.479,36.479,36.443,36.455,8708.1129
2006-05-23 11:00:00,60.71,60.73,60.66,60.73,144069.66490299822,36.449,36.461,36.419,36.461,144069.6649
2006-05-23 11:05:00,60.71,60.71,60.56,60.59,33068.783068783065,36.449,36.449,36.3589,36.3769,33068.7831
2006-05-23 11:10:00,60.6,60.64,60.51,60.62,27888.00705467372,36.383,36.407,36.3289,36.395,27888.0071
2006-05-23 11:15:00,60.61,60.69,60.52,60.69,16754.85008818342,36.389,36.437,36.3349,36.437,16754.8501
2006-05-23 11:20:00,60.67,60.67,60.48,60.48,11574.074074074071,36.425,36.425,36.3109,36.3109,11574.0741
2006-05-23 11:25:00,60.47,60.56,60.46,60.54,19290.123456790123,36.3049,36.3589,36.2989,36.3469,19290.1235
2006-05-23 11:30:00,60.53,60.62,60.5,60.58,20392.416225749555,36.3409,36.395,36.3229,36.3709,20392.4162
2006-05-23 11:35:00,60.6,60.66,60.55,60.56,13668.430335097,36.383,36.419,36.3529,36.3589,13668.4303
2006-05-23 11:40:00,60.56,60.59,60.56,60.57,8156.966490299823,36.3589,36.3769,36.3589,36.3649,8156.9665
2006-05-23 11:45:00,60.57,60.59,60.53,60.53,6283.068783068782,36.3649,36.3769,36.3409,36.3409,6283.0688
2006-05-23 11:50:00,60.54,60.59,60.49,60.5,7605.820105820105,36.3469,36.3769,36.3169,36.3229,7605.8201
2006-05-23 11:55:00,60.5,60.53,60.49,60.51,5842.151675485008,36.3229,36.3409,36.3169,36.3289,5842.1517
2006-05-23 12:00:00,60.51,60.54,60.47,60.49,6613.756613756613,36.3289,36.3469,36.3049,36.3169,6613.7566
2006-05-23 12:05:00,60.49,60.65,60.49,60.64,9589.947089947089,36.3169,36.413,36.3169,36.407,9589.9471
2006-05-23 12:10:00,60.64,60.66,60.64,60.64,5070.546737213404,36.407,36.419,36.407,36.407,5070.5467
2006-05-23 12:15:00,60.64,60.65,60.63,60.65,7385.361552028218,36.407,36.413,36.401,36.413,7385.3616
2006-05-23 12:20:00,60.63,60.63,60.46,60.47,8156.966490299823,36.401,36.401,36.2989,36.3049,8156.9665
2006-05-23 12:25:00,60.49,60.51,60.46,60.47,5291.00529100529,36.3169,36.3289,36.2989,36.3049,5291.0053
2006-05-23 12:30:00,60.47,60.48,60.31,60.31,25462.96296296296,36.3049,36.3109,36.2088,36.2088,25462.963
2006-05-23 12:35:00,60.31,60.43,60.3,60.43,15321.869488536153,36.2088,36.2809,36.2028,36.2809,15321.8695
2006-05-23 12:40:00,60.43,60.52,60.43,60.51,10471.781305114637,36.2809,36.3349,36.2809,36.3289,10471.7813
2006-05-23 12:45:00,60.5,60.5,60.4,60.41,9920.63492063492,36.3229,36.3229,36.2629,36.2689,9920.6349
2006-05-23 12:50:00,60.41,60.41,60.3,60.37,25683.421516754846,36.2689,36.2689,36.2028,36.2449,25683.4215
2006-05-23 12:55:00,60.37,60.38,60.32,60.33,37918.87125220458,36.2449,36.2509,36.2148,36.2209,37918.8713
2006-05-23 13:00:00,60.32,60.37,60.28,60.28,23919.75308641975,36.2148,36.2449,36.1908,36.1908,23919.7531
2006-05-23 13:05:00,60.29,60.34,60.26,60.28,10251.32275132275,36.1968,36.2269,36.1788,36.1908,10251.3228
2006-05-23 13:10:00,60.28,60.33,60.28,60.33,9369.488536155202,36.1908,36.2209,36.1908,36.2209,9369.4885
2006-05-23 13:15:00,60.33,60.35,60.33,60.34,13668.430335097,36.2209,36.2329,36.2209,36.2269,13668.4303
2006-05-23 13:20:00,60.35,60.37,60.34,60.37,6062.610229276896,36.2329,36.2449,36.2269,36.2449,6062.6102
2006-05-23 13:25:00,60.37,60.39,60.37,60.38,4739.858906525573,36.2449,36.2569,36.2449,36.2509,4739.8589
2006-05-23 13:30:00,60.39,60.48,60.39,60.48,10692.239858906523,36.2569,36.3109,36.2569,36.3109,10692.2399
2006-05-23 13:35:00,60.48,60.57,60.47,60.56,8267.195767195766,36.3109,36.3649,36.3049,36.3589,8267.1958
2006-05-23 13:40:00,60.56,60.58,60.55,60.58,3086.4197530864194,36.3589,36.3709,36.3529,36.3709,3086.4198
2006-05-23 13:45:00,60.57,60.57,60.42,60.42,8046.737213403879,36.3649,36.3649,36.2749,36.2749,8046.7372
2006-05-23 13:50:00,60.41,60.41,60.33,60.33,13558.201058201055,36.2689,36.2689,36.2209,36.2209,13558.2011
2006-05-23 13:55:00,60.33,60.36,60.33,60.34,15652.557319223984,36.2209,36.2389,36.2209,36.2269,15652.5573
2006-05-23 14:00:00,60.34,60.41,60.33,60.37,12235.449735449734,36.2269,36.2689,36.2209,36.2449,12235.4497
2006-05-23 14:05:00,60.37,60.38,60.3,60.31,43650.79365079365,36.2449,36.2509,36.2028,36.2088,43650.7937
2006-05-23 14:10:00,60.3,60.34,60.26,60.27,41225.74955908289,36.2028,36.2269,36.1788,36.1848,41225.7496
2006-05-23 14:15:00,60.27,60.31,60.27,60.27,29651.67548500881,36.1848,36.2088,36.1848,36.1848,29651.6755
2006-05-23 14:20:00,60.27,60.29,60.22,60.27,21053.79188712522,36.1848,36.1968,36.1548,36.1848,21053.7919
2006-05-23 14:25:00,60.27,60.3,60.25,60.26,10361.552028218694,36.1848,36.2028,36.1728,36.1788,10361.552
2006-05-23 14:30:00,60.26,60.37,60.26,60.3,17857.142857142855,36.1788,36.2449,36.1788,36.2028,17857.1429
2006-05-23 14:35:00,60.29,60.29,60.25,60.27,18187.830687830687,36.1968,36.1968,36.1728,36.1848,18187.8307
2006-05-23 14:40:00,60.26,60.27,60.12,60.14,73302.46913580246,36.1788,36.1848,36.0948,36.1068,73302.4691
2006-05-23 14:45:00,60.15,60.22,60.08,60.13,49823.63315696648,36.1128,36.1548,36.0708,36.1008,49823.6332
2006-05-23 14:50:00,60.13,60.17,60.11,60.11,35273.36860670194,36.1008,36.1248,36.0888,36.0888,35273.3686
2006-05-23 14:55:00,60.1,60.12,60.07,60.09,29651.67548500881,36.0828,36.0948,36.0648,36.0768,29651.6755
2006-05-23 15:00:00,60.09,60.09,60.01,60.01,41446.20811287477,36.0768,36.0768,36.0287,36.0287,41446.2081
2006-05-23 15:05:00,60.04,60.09,60.02,60.02,28769.841269841265,36.0467,36.0768,36.0347,36.0347,28769.8413
2006-05-23 15:10:00,60.03,60.07,60.02,60.07,37147.266313932974,36.0407,36.0648,36.0347,36.0648,37147.2663
2006-05-23 15:15:00,60.07,60.09,60.02,60.06,22266.3139329806,36.0648,36.0768,36.0347,36.0587,22266.3139
2006-05-23 15:20:00,60.08,60.08,59.95,59.97,21053.79188712522,36.0708,36.0708,35.9927,36.0047,21053.7919
2006-05-23 15:25:00,59.97,59.97,59.92,59.95,14440.035273368603,36.0047,36.0047,35.9747,35.9927,14440.0353
2006-05-23 15:30:00,59.94,59.96,59.88,59.93,37808.64197530864,35.9867,35.9987,35.9507,35.9807,37808.642
2006-05-23 15:35:00,59.94,59.98,59.92,59.97,25793.65079365079,35.9867,36.0107,35.9747,36.0047,25793.6508
2006-05-23 15:40:00,59.97,59.98,59.83,59.85,32297.17813051146,36.0047,36.0107,35.9207,35.9327,32297.1781
2006-05-23 15:45:00,59.84,59.84,59.67,59.7,34611.992945326274,35.9267,35.9267,35.8246,35.8426,34611.9929
2006-05-23 15:50:00,59.7,59.8,59.7,59.75,36706.3492063492,35.8426,35.9026,35.8426,35.8726,36706.3492
2006-05-23 15:55:00,59.75,59.75,59.67,59.67,72971.78130511464,35.8726,35.8726,35.8246,35.8246,72971.7813
2006-05-24 09:30:00,59.76,59.78,59.42,59.43,21164.02116402116,35.8786,35.8906,35.6745,35.6805,21164.0212
2006-05-24 09:35:00,59.42,59.49,59.33,59.47,23368.60670194004,35.6745,35.7165,35.6205,35.7045,23368.6067
2006-05-24 09:40:00,59.38,59.4,59.29,59.32,32076.719576719574,35.6505,35.6625,35.5965,35.6145,32076.7196
2006-05-24 09:45:00,59.33,59.68,59.26,59.68,28108.465608465605,35.6205,35.8306,35.5784,35.8306,28108.4656
2006-05-24 09:50:00,59.68,59.75,59.57,59.6,15542.32804232804,35.8306,35.8726,35.7646,35.7826,15542.328
2006-05-24 09:55:00,59.55,59.71,59.51,59.62,19179.894179894178,35.7526,35.8486,35.7285,35.7946,19179.8942
2006-05-24 10:00:00,59.6,59.71,59.5,59.65,20723.104056437387,35.7826,35.8486,35.7225,35.8126,20723.1041
2006-05-24 10:05:00,59.6,59.69,59.48,59.59,23368.60670194004,35.7826,35.8366,35.7105,35.7766,23368.6067
2006-05-24 10:10:00,59.59,59.6,59.44,59.52,20061.728395061727,35.7766,35.7826,35.6865,35.7345,20061.7284
2006-05-24 10:15:00,59.49,59.61,59.46,59.53,14550.264550264548,35.7165,35.7886,35.6985,35.7405,14550.2646
2006-05-24 10:20:00,59.52,59.56,59.47,59.56,13888.888888888889,35.7345,35.7586,35.7045,35.7586,13888.8889
2006-05-24 10:25:00,59.56,59.69,59.56,59.69,19069.66490299824,35.7586,35.8366,35.7586,35.8366,19069.6649
2006-05-24 10:30:00,59.69,59.69,59.56,59.6,22486.772486772483,35.8366,35.8366,35.7586,35.7826,22486.7725
2006-05-24 10:35:00,59.65,59.74,59.65,59.65,25022.045855379187,35.8126,35.8666,35.8126,35.8126,25022.0459
2006-05-24 10:40:00,59.66,59.69,59.56,59.57,10582.01058201058,35.8186,35.8366,35.7586,35.7646,10582.0106
2006-05-24 10:45:00,59.55,59.55,59.52,59.53,9810.405643738975,35.7526,35.7526,35.7345,35.7405,9810.4056
2006-05-24 10:50:00,59.52,59.62,59.5,59.58,13337.742504409169,35.7345,35.7946,35.7225,35.7706,13337.7425
2006-05-24 10:55:00,59.58,59.6,59.35,59.35,25573.192239858905,35.7706,35.7826,35.6325,35.6325,25573.1922
2006-05-24 11:00:00,59.34,59.34,59.25,59.26,17195.767195767196,35.6265,35.6265,35.5724,35.5784,17195.7672
2006-05-24 11:05:00,59.26,59.36,59.26,59.31,30643.738977072306,35.5784,35.6385,35.5784,35.6085,30643.739
2006-05-24 11:10:00,59.3,59.34,59.27,59.3,18849.206349206343,35.6025,35.6265,35.5844,35.6025,18849.2063
2006-05-24 11:15:00,59.34,59.37,59.25,59.3,11794.53262786596,35.6265,35.6445,35.5724,35.6025,11794.5326
2006-05-24 11:20:00,59.28,59.3,59.23,59.26,15873.015873015873,35.5905,35.6025,35.5604,35.5784,15873.0159
2006-05-24 11:25:00,59.27,59.29,59.15,59.21,23368.60670194004,35.5844,35.5965,35.5124,35.5484,23368.6067
2006-05-24 11:30:00,59.18,59.18,58.85,59.14,65806.8783068783,35.5304,35.5304,35.3323,35.5064,65806.8783
2006-05-24 11:35:00,59.13,59.19,59.06,59.18,33619.92945326278,35.5004,35.5364,35.4584,35.5304,33619.9295
2006-05-24 11:40:00,59.19,59.29,59.14,59.29,19951.499118165782,35.5364,35.5965,35.5064,35.5965,19951.4991
2006-05-24 11:45:00,59.28,59.31,59.19,59.2,13999.11816578483,35.5905,35.6085,35.5364,35.5424,13999.1182
2006-05-24 11:50:00,59.21,59.36,59.2,59.36,39021.16402116402,35.5484,35.6385,35.5424,35.6385,39021.164
2006-05-24 11:55:00,59.37,59.47,59.34,59.36,26234.567901234564,35.6445,35.7045,35.6265,35.6385,26234.5679
2006-05-24 12:00:00,59.41,59.49,59.37,59.47,77932.09876543209,35.6685,35.7165,35.6445,35.7045,77932.0988
2006-05-24 12:05:00,59.46,59.59,59.46,59.58,49162.25749559082,35.6985,35.7766,35.6985,35.7706,49162.2575
2006-05-24 12:10:00,59.58,59.73,59.55,59.68,70216.04938271604,35.7706,35.8606,35.7526,35.8306,70216.0494
2006-05-24 12:15:00,59.68,59.76,59.68,59.74,35934.7442680776,35.8306,35.8786,35.8306,35.8666,35934.7443
2006-05-24 12:20:00,59.74,59.78,59.73,59.73,49933.86243386243,35.8666,35.8906,35.8606,35.8606,49933.8624
2006-05-24 12:25:00,59.75,59.78,59.74,59.78,40784.83245149911,35.8726,35.8906,35.8666,35.8906,40784.8325
2006-05-24 12:30:00,59.77,59.83,59.68,59.74,45524.69135802469,35.8846,35.9207,35.8306,35.8666,45524.6914
2006-05-24 12:35:00,59.72,59.79,59.71,59.77,51256.61375661375,35.8546,35.8966,35.8486,35.8846,51256.6138
2006-05-24 12:40:00,59.78,59.81,59.71,59.78,50815.696649029975,35.8906,35.9087,35.8486,35.8906,50815.6966
2006-05-24 12:45:00,59.8,59.86,59.73,59.83,35052.91005291005,35.9026,35.9387,35.8606,35.9207,35052.9101
2006-05-24 12:50:00,59.83,59.92,59.82,59.92,17416.225749559082,35.9207,35.9747,35.9147,35.9747,17416.2257
2006-05-24 12:55:00,59.91,59.97,59.88,59.97,54673.721340388,35.9687,36.0047,35.9507,36.0047,54673.7213
2006-05-24 13:00:00,59.97,59.97,59.83,59.94,50374.7795414462,36.0047,36.0047,35.9207,35.9867,50374.7795
2006-05-24 13:05:00,59.93,59.94,59.82,59.83,18849.206349206343,35.9807,35.9867,35.9147,35.9207,18849.2063
2006-05-24 13:10:00,59.83,59.87,59.78,59.82,15432.098765432096,35.9207,35.9447,35.8906,35.9147,15432.0988
2006-05-24 13:15:00,59.82,59.82,59.67,59.7,25683.421516754846,35.9147,35.9147,35.8246,35.8426,25683.4215
2006-05-24 13:20:00,59.71,59.81,59.71,59.73,19179.894179894178,35.8486,35.9087,35.8486,35.8606,19179.8942
2006-05-24 13:25:00,59.73,59.74,59.55,59.55,11794.53262786596,35.8606,35.8666,35.7526,35.7526,11794.5326
2006-05-24 13:30:00,59.56,59.58,59.49,59.49,13999.11816578483,35.7586,35.7706,35.7165,35.7165,13999.1182
2006-05-24 13:35:00,59.49,59.56,59.47,59.52,31525.57319223985,35.7165,35.7586,35.7045,35.7345,31525.5732
2006-05-24 13:40:00,59.52,59.64,59.4,59.63,70656.96649029982,35.7345,35.8066,35.6625,35.8006,70656.9665
2006-05-24 13:45:00,59.64,59.75,59.56,59.68,45414.462081128746,35.8066,35.8726,35.7586,35.8306,45414.4621
2006-05-24 13:50:00,59.68,59.68,59.59,59.61,22486.772486772483,35.8306,35.8306,35.7766,35.7886,22486.7725
2006-05-24 13:55:00,59.61,59.7,59.52,59.56,42328.04232804232,35.7886,35.8426,35.7345,35.7586,42328.0423
2006-05-24 14:00:00,59.55,59.65,59.53,59.58,24470.89947089947,35.7526,35.8126,35.7405,35.7706,24470.8995
2006-05-24 14:05:00,59.57,59.62,59.45,59.48,22817.460317460314,35.7646,35.7946,35.6925,35.7105,22817.4603
2006-05-24 14:10:00,59.48,59.62,59.47,59.6,28108.465608465605,35.7105,35.7946,35.7045,35.7826,28108.4656
2006-05-24 14:15:00,59.61,59.68,59.55,59.61,18518.518518518515,35.7886,35.8306,35.7526,35.7886,18518.5185
2006-05-24 14:20:00,59.61,59.65,59.49,59.53,17857.142857142855,35.7886,35.8126,35.7165,35.7405,17857.1429
2006-05-24 14:25:00,59.53,59.54,59.45,59.49,32848.324514991175,35.7405,35.7466,35.6925,35.7165,32848.3245
2006-05-24 14:30:00,59.51,59.64,59.5,59.61,27888.00705467372,35.7285,35.8066,35.7225,35.7886,27888.0071
2006-05-24 14:35:00,59.58,59.69,59.52,59.62,25683.421516754846,35.7706,35.8366,35.7345,35.7946,25683.4215
2006-05-24 14:40:00,59.63,59.68,59.59,59.6,10802.469135802468,35.8006,35.8306,35.7766,35.7826,10802.4691
2006-05-24 14:45:00,59.64,59.73,59.64,59.68,29541.44620811288,35.8066,35.8606,35.8066,35.8306,29541.4462
2006-05-24 14:50:00,59.68,59.72,59.61,59.63,32627.86596119929,35.8306,35.8546,35.7886,35.8006,32627.866
2006-05-24 14:55:00,59.64,59.68,59.54,59.62,19841.26984126984,35.8066,35.8306,35.7466,35.7946,19841.2698
2006-05-24 15:00:00,59.64,59.64,59.52,59.59,36596.119929453256,35.8066,35.8066,35.7345,35.7766,36596.1199
2006-05-24 15:05:00,59.59,59.65,59.47,59.61,32076.719576719574,35.7766,35.8126,35.7045,35.7886,32076.7196
2006-05-24 15:10:00,59.62,59.63,59.5,59.63,24581.12874779541,35.7946,35.8006,35.7225,35.8006,24581.1287
2006-05-24 15:15:00,59.63,59.68,59.53,59.54,25352.73368606701,35.8006,35.8306,35.7405,35.7466,25352.7337
2006-05-24 15:20:00,59.54,59.54,59.44,59.46,12786.596119929452,35.7466,35.7466,35.6865,35.6985,12786.5961
2006-05-24 15:25:00,59.47,59.55,59.47,59.52,13888.888888888889,35.7045,35.7526,35.7045,35.7345,13888.8889
2006-05-24 15:30:00,59.52,59.59,59.49,59.57,36596.119929453256,35.7345,35.7766,35.7165,35.7646,36596.1199
2006-05-24 15:35:00,59.57,59.81,59.57,59.81,56106.70194003527,35.7646,35.9087,35.7646,35.9087,56106.7019
2006-05-24 15:40:00,59.88,59.94,59.82,59.94,63492.06349206349,35.9507,35.9867,35.9147,35.9867,63492.0635
2006-05-24 15:45:00,59.94,60.0,59.8,59.82,53571.428571428565,35.9867,36.0227,35.9026,35.9147,53571.4286
2006-05-24 15:50:00,59.82,59.84,59.68,59.71,42438.271604938265,35.9147,35.9267,35.8306,35.8486,42438.2716
2006-05-24 15:55:00,59.71,59.71,59.62,59.69,44422.39858906525,35.8486,35.8486,35.7946,35.8366,44422.3986
2006-05-25 09:30:00,59.42,59.6,59.39,59.58,27777.777777777774,35.8383,35.9468,35.8202,35.9348,27777.7778
2006-05-25 09:35:00,59.66,59.75,59.56,59.67,24250.440917107582,35.983,36.0373,35.9227,35.9891,24250.4409
2006-05-25 09:40:00,59.68,59.68,59.42,59.51,17967.3721340388,35.9951,35.9951,35.8383,35.8926,17967.3721
2006-05-25 09:45:00,59.56,59.56,59.36,59.36,18959.43562610229,35.9227,35.9227,35.8021,35.8021,18959.4356
2006-05-25 09:50:00,59.36,59.47,59.25,59.41,22817.460317460314,35.8021,35.8684,35.7357,35.8322,22817.4603
2006-05-25 09:55:00,59.36,59.68,59.29,59.53,16424.162257495587,35.8021,35.9951,35.7599,35.9046,16424.1623
2006-05-25 10:00:00,59.53,59.63,59.39,59.5,25462.96296296296,35.9046,35.9649,35.8202,35.8865,25462.963
2006-05-25 10:05:00,59.48,59.64,59.42,59.6,18408.289241622573,35.8745,35.971,35.8383,35.9468,18408.2892
2006-05-25 10:10:00,59.6,59.68,59.56,59.68,24801.5873015873,35.9468,35.9951,35.9227,35.9951,24801.5873
2006-05-25 10:15:00,59.75,59.78,59.68,59.68,32076.719576719574,36.0373,36.0554,35.9951,35.9951,32076.7196
2006-05-25 10:20:00,59.68,59.68,59.58,59.6,22707.231040564373,35.9951,35.9951,35.9348,35.9468,22707.231
2006-05-25 10:25:00,59.6,59.7,59.6,59.67,12125.220458553791,35.9468,36.0072,35.9468,35.9891,12125.2205
2006-05-25 10:30:00,59.67,59.72,59.59,59.68,14440.035273368603,35.9891,36.0192,35.9408,35.9951,14440.0353
2006-05-25 10:35:00,59.68,59.68,59.56,59.59,17746.91358024691,35.9951,35.9951,35.9227,35.9408,17746.9136
2006-05-25 10:40:00,59.6,59.68,59.58,59.65,17746.91358024691,35.9468,35.9951,35.9348,35.977,17746.9136
2006-05-25 10:45:00,59.63,59.69,59.63,59.68,20061.728395061727,35.9649,36.0011,35.9649,35.9951,20061.7284
2006-05-25 10:50:00,59.68,59.68,59.59,59.61,17636.68430335097,35.9951,35.9951,35.9408,35.9529,17636.6843
2006-05-25 10:55:00,59.61,59.68,59.58,59.61,12786.596119929452,35.9529,35.9951,35.9348,35.9529,12786.5961
2006-05-25 11:00:00,59.61,59.61,59.56,59.58,9920.63492063492,35.9529,35.9529,35.9227,35.9348,9920.6349
2006-05-25 11:05:00,59.58,59.67,59.54,59.64,13447.971781305114,35.9348,35.9891,35.9107,35.971,13447.9718
2006-05-25 11:10:00,59.63,59.64,59.54,59.54,9038.80070546737,35.9649,35.971,35.9107,35.9107,9038.8007
2006-05-25 11:15:00,59.53,59.57,59.47,59.49,20061.728395061727,35.9046,35.9287,35.8684,35.8805,20061.7284
2006-05-25 11:20:00,59.51,59.52,59.4,59.42,22376.54320987654,35.8926,35.8986,35.8262,35.8383,22376.5432
2006-05-25 11:25:00,59.42,59.53,59.41,59.52,13227.513227513226,35.8383,35.9046,35.8322,35.8986,13227.5132
2006-05-25 11:30:00,59.54,59.65,59.54,59.57,13999.11816578483,35.9107,35.977,35.9107,35.9287,13999.1182
2006-05-25 11:35:00,59.58,59.65,59.56,59.63,23919.75308641975,35.9348,35.977,35.9227,35.9649,23919.7531
2006-05-25 11:40:00,59.63,59.64,59.58,59.6,29872.1340388007,35.9649,35.971,35.9348,35.9468,29872.134
2006-05-25 11:45:00,59.61,59.62,59.52,59.52,23148.148148148142,35.9529,35.9589,35.8986,35.8986,23148.1481
2006-05-25 11:50:00,59.53,59.53,59.46,59.49,11904.761904761905,35.9046,35.9046,35.8624,35.8805,11904.7619
2006-05-25 11:55:00,59.48,59.58,59.47,59.57,17967.3721340388,35.8745,35.9348,35.8684,35.9287,17967.3721
2006-05-25 12:00:00,59.58,59.58,59.41,59.43,16644.620811287477,35.9348,35.9348,35.8322,35.8443,16644.6208
2006-05-25 12:05:00,59.43,59.43,59.33,59.34,12566.137566137564,35.8443,35.8443,35.784,35.79,12566.1376
2006-05-25 12:10:00,59.34,59.4,59.34,59.4,9369.488536155202,35.79,35.8262,35.79,35.8262,9369.4885
2006-05-25 12:15:00,59.41,59.44,59.38,59.38,4850.088183421516,35.8322,35.8503,35.8142,35.8142,4850.0882
2006-05-25 12:20:00,59.39,59.42,59.34,59.42,13337.742504409169,35.8202,35.8383,35.79,35.8383,13337.7425
2006-05-25 12:25:00,59.42,59.43,59.34,59.35,6723.985890652557,35.8383,35.8443,35.79,35.7961,6723.9859
2006-05-25 12:30:00,59.34,59.36,59.27,59.3,15873.015873015873,35.79,35.8021,35.7478,35.7659,15873.0159
2006-05-25 12:35:00,59.3,59.31,59.25,59.28,7164.902998236331,35.7659,35.7719,35.7357,35.7538,7164.903
2006-05-25 12:40:00,59.28,59.37,59.26,59.28,19400.352733686064,35.7538,35.8081,35.7418,35.7538,19400.3527
2006-05-25 12:45:00,59.32,59.39,59.26,59.38,11022.927689594357,35.778,35.8202,35.7418,35.8142,11022.9277
2006-05-25 12:50:00,59.38,59.39,59.37,59.39,5511.463844797177,35.8142,35.8202,35.8081,35.8202,5511.4638
2006-05-25 12:55:00,59.39,59.43,59.39,59.43,7826.278659611992,35.8202,35.8443,35.8202,35.8443,7826.2787
2006-05-25 13:00:00,59.41,59.42,59.35,59.36,8377.42504409171,35.8322,35.8383,35.7961,35.8021,8377.425
2006-05-25 13:05:00,59.35,59.35,59.31,59.33,13117.283950617282,35.7961,35.7961,35.7719,35.784,13117.284
2006-05-25 13:10:00,59.35,59.36,59.34,59.35,10361.552028218694,35.7961,35.8021,35.79,35.7961,10361.552
2006-05-25 13:15:00,59.36,59.39,59.35,59.39,13888.888888888889,35.8021,35.8202,35.7961,35.8202,13888.8889
2006-05-25 13:20:00,59.39,59.41,59.39,59.4,8818.342151675484,35.8202,35.8322,35.8202,35.8262,8818.3422
2006-05-25 13:25:00,59.41,59.41,59.37,59.39,13117.283950617282,35.8322,35.8322,35.8081,35.8202,13117.284
2006-05-25 13:30:00,59.39,59.41,59.34,59.35,9259.259259259255,35.8202,35.8322,35.79,35.7961,9259.2593
2006-05-25 13:35:00,59.34,59.35,59.29,59.32,16203.703703703704,35.79,35.7961,35.7599,35.778,16203.7037
2006-05-25 13:40:00,59.32,59.39,59.31,59.39,17195.767195767196,35.778,35.8202,35.7719,35.8202,17195.7672
2006-05-25 13:45:00,59.39,59.43,59.39,59.43,7054.673721340388,35.8202,35.8443,35.8202,35.8443,7054.6737
2006-05-25 13:50:00,59.43,59.44,59.36,59.37,11904.761904761905,35.8443,35.8503,35.8021,35.8081,11904.7619
2006-05-25 13:55:00,59.37,59.37,59.25,59.29,15101.410934744266,35.8081,35.8081,35.7357,35.7599,15101.4109
2006-05-25 14:00:00,59.29,59.31,59.28,59.3,14660.493827160491,35.7599,35.7719,35.7538,35.7659,14660.4938
2006-05-25 14:05:00,59.3,59.34,59.28,59.34,9038.80070546737,35.7659,35.79,35.7538,35.79,9038.8007
2006-05-25 14:10:00,59.34,59.34,59.3,59.32,9479.717813051146,35.79,35.79,35.7659,35.778,9479.7178
2006-05-25 14:15:00,59.32,59.43,59.32,59.42,16975.308641975305,35.778,35.8443,35.778,35.8383,16975.3086
2006-05-25 14:20:00,59.41,59.47,59.41,59.47,12786.596119929452,35.8322,35.8684,35.8322,35.8684,12786.5961
2006-05-25 14:25:00,59.47,59.47,59.37,59.39,14880.95238095238,35.8684,35.8684,35.8081,35.8202,14880.9524
2006-05-25 14:30:00,59.4,59.46,59.39,59.46,11243.38624338624,35.8262,35.8624,35.8202,35.8624,11243.3862
2006-05-25 14:35:00,59.45,59.49,59.41,59.43,12896.825396825396,35.8564,35.8805,35.8322,35.8443,12896.8254
2006-05-25 14:40:00,59.44,59.48,59.43,59.47,10692.239858906523,35.8503,35.8745,35.8443,35.8684,10692.2399
2006-05-25 14:45:00,59.47,59.47,59.43,59.43,6172.839506172839,35.8684,35.8684,35.8443,35.8443,6172.8395
2006-05-25 14:50:00,59.43,59.43,59.29,59.38,25573.192239858905,35.8443,35.8443,35.7599,35.8142,25573.1922
2006-05-25 14:55:00,59.38,59.38,59.34,59.34,5952.380952380951,35.8142,35.8142,35.79,35.79,5952.381
2006-05-25 15:00:00,59.35,59.35,59.18,59.21,16754.85008818342,35.7961,35.7961,35.6935,35.7116,16754.8501
2006-05-25 15:05:00,59.21,59.23,59.17,59.21,15101.410934744266,35.7116,35.7237,35.6875,35.7116,15101.4109
2006-05-25 15:10:00,59.2,59.24,59.17,59.24,10030.864197530864,35.7056,35.7297,35.6875,35.7297,10030.8642
2006-05-25 15:15:00,59.24,59.29,59.24,59.27,10361.552028218694,35.7297,35.7599,35.7297,35.7478,10361.552
2006-05-25 15:20:00,59.27,59.3,59.27,59.29,11463.84479717813,35.7478,35.7659,35.7478,35.7599,11463.8448
2006-05-25 15:25:00,59.3,59.33,59.24,59.24,14880.95238095238,35.7659,35.784,35.7297,35.7297,14880.9524
2006-05-25 15:30:00,59.29,59.39,59.29,59.34,16534.391534391532,35.7599,35.8202,35.7599,35.79,16534.3915
2006-05-25 15:35:00,59.33,59.33,59.28,59.31,10692.239858906523,35.784,35.784,35.7538,35.7719,10692.2399
2006-05-25 15:40:00,59.32,59.33,59.29,59.3,18849.206349206343,35.778,35.784,35.7599,35.7659,18849.2063
2006-05-25 15:45:00,59.3,59.3,59.23,59.25,16754.85008818342,35.7659,35.7659,35.7237,35.7357,16754.8501
2006-05-25 15:50:00,59.26,59.33,59.26,59.33,25573.192239858905,35.7418,35.784,35.7418,35.784,25573.1922
2006-05-25 15:55:00,59.33,59.38,59.3,59.32,48390.65255731922,35.784,35.8142,35.7659,35.778,48390.6526
2006-05-26 09:30:00,59.42,59.68,59.42,59.55,15762.786596119928,35.8383,35.9951,35.8383,35.9167,15762.7866
2006-05-26 09:35:00,59.48,59.48,59.29,59.3,15432.098765432096,35.8745,35.8745,35.7599,35.7659,15432.0988
2006-05-26 09:40:00,59.29,59.29,59.19,59.2,16754.85008818342,35.7599,35.7599,35.6996,35.7056,16754.8501
2006-05-26 09:45:00,59.23,59.29,59.18,59.18,8928.571428571428,35.7237,35.7599,35.6935,35.6935,8928.5714
2006-05-26 09:50:00,59.19,59.19,59.12,59.16,5511.463844797177,35.6996,35.6996,35.6573,35.6815,5511.4638
2006-05-26 09:55:00,59.19,59.35,59.19,59.3,12786.596119929452,35.6996,35.7961,35.6996,35.7659,12786.5961
2006-05-26 10:00:00,59.27,59.44,59.27,59.42,9479.717813051146,35.7478,35.8503,35.7478,35.8383,9479.7178
2006-05-26 10:05:00,59.43,59.47,59.28,59.29,9259.259259259255,35.8443,35.8684,35.7538,35.7599,9259.2593
2006-05-26 10:10:00,59.28,59.3,59.2,59.26,21384.47971781305,35.7538,35.7659,35.7056,35.7418,21384.4797
2006-05-26 10:15:00,59.27,59.34,59.27,59.3,14660.493827160491,35.7478,35.79,35.7478,35.7659,14660.4938
2006-05-26 10:20:00,59.3,59.3,59.27,59.27,8597.883597883598,35.7659,35.7659,35.7478,35.7478,8597.8836
2006-05-26 10:25:00,59.27,59.3,59.24,59.25,12125.220458553791,35.7478,35.7659,35.7297,35.7357,12125.2205
2006-05-26 10:30:00,59.25,59.29,59.25,59.27,12455.90828924162,35.7357,35.7599,35.7357,35.7478,12455.9083
2006-05-26 10:35:00,59.28,59.28,59.1,59.16,17967.3721340388,35.7538,35.7538,35.6453,35.6815,17967.3721
2006-05-26 10:40:00,59.16,59.24,59.16,59.19,8156.966490299823,35.6815,35.7297,35.6815,35.6996,8156.9665
2006-05-26 10:45:00,59.19,59.22,59.09,59.22,19951.499118165782,35.6996,35.7176,35.6392,35.7176,19951.4991
2006-05-26 10:50:00,59.23,59.32,59.2,59.32,11574.074074074071,35.7237,35.778,35.7056,35.778,11574.0741
2006-05-26 10:55:00,59.33,59.33,59.23,59.25,7275.132275132274,35.784,35.784,35.7237,35.7357,7275.1323
2006-05-26 11:00:00,59.25,59.27,59.21,59.23,8487.654320987653,35.7357,35.7478,35.7116,35.7237,8487.6543
2006-05-26 11:05:00,59.23,59.32,59.23,59.32,7826.278659611992,35.7237,35.778,35.7237,35.778,7826.2787
2006-05-26 11:10:00,59.32,59.33,59.26,59.26,9038.80070546737,35.778,35.784,35.7418,35.7418,9038.8007
2006-05-26 11:15:00,59.28,59.29,59.27,59.29,7605.820105820105,35.7538,35.7599,35.7478,35.7599,7605.8201
2006-05-26 11:20:00,59.29,59.32,59.29,59.31,10802.469135802468,35.7599,35.778,35.7599,35.7719,10802.4691
2006-05-26 11:25:00,59.32,59.38,59.32,59.38,9369.488536155202,35.778,35.8142,35.778,35.8142,9369.4885
2006-05-26 11:30:00,59.37,59.38,59.35,59.36,5511.463844797177,35.8081,35.8142,35.7961,35.8021,5511.4638
2006-05-26 11:35:00,59.37,59.37,59.3,59.3,14440.035273368603,35.8081,35.8081,35.7659,35.7659,14440.0353
2006-05-26 11:40:00,59.3,59.32,59.29,59.29,7605.820105820105,35.7659,35.778,35.7599,35.7599,7605.8201
2006-05-26 11:45:00,59.29,59.32,59.29,59.29,9920.63492063492,35.7599,35.778,35.7599,35.7599,9920.6349
2006-05-26 11:50:00,59.29,59.31,59.29,59.29,7605.820105820105,35.7599,35.7719,35.7599,35.7599,7605.8201
2006-05-26 11:55:00,59.3,59.33,59.29,59.3,9479.717813051146,35.7659,35.784,35.7599,35.7659,9479.7178
2006-05-26 12:00:00,59.3,59.31,59.27,59.28,16093.474426807756,35.7659,35.7719,35.7478,35.7538,16093.4744
2006-05-26 12:05:00,59.25,59.35,59.24,59.34,21825.396825396823,35.7357,35.7961,35.7297,35.79,21825.3968
2006-05-26 12:10:00,59.34,59.35,59.29,59.35,4409.171075837742,35.79,35.7961,35.7599,35.7961,4409.1711
2006-05-26 12:15:00,59.34,59.34,59.29,59.3,4739.858906525573,35.79,35.79,35.7599,35.7659,4739.8589
2006-05-26 12:20:00,59.31,59.31,59.29,59.31,3527.336860670194,35.7719,35.7719,35.7599,35.7719,3527.3369
2006-05-26 12:25:00,59.32,59.35,59.31,59.34,3417.10758377425,35.778,35.7961,35.7719,35.79,3417.1076
2006-05-26 12:30:00,59.35,59.37,59.29,59.37,4850.088183421516,35.7961,35.8081,35.7599,35.8081,4850.0882
2006-05-26 12:35:00,59.37,59.39,59.37,59.39,7605.820105820105,35.8081,35.8202,35.8081,35.8202,7605.8201
2006-05-26 12:40:00,59.39,59.41,59.39,59.4,4960.317460317459,35.8202,35.8322,35.8202,35.8262,4960.3175
2006-05-26 12:45:00,59.4,59.41,59.39,59.4,4850.088183421516,35.8262,35.8322,35.8202,35.8262,4850.0882
2006-05-26 12:50:00,59.4,59.4,59.37,59.38,7716.049382716048,35.8262,35.8262,35.8081,35.8142,7716.0494
2006-05-26 12:55:00,59.37,59.37,59.31,59.31,5070.546737213404,35.8081,35.8081,35.7719,35.7719,5070.5467
2006-05-26 13:00:00,59.28,59.29,59.28,59.29,11022.927689594357,35.7538,35.7599,35.7538,35.7599,11022.9277
2006-05-26 13:05:00,59.3,59.3,59.25,59.27,7275.132275132274,35.7659,35.7659,35.7357,35.7478,7275.1323
2006-05-26 13:10:00,59.27,59.3,59.27,59.3,3417.10758377425,35.7478,35.7659,35.7478,35.7659,3417.1076
2006-05-26 13:15:00,59.3,59.3,59.29,59.3,4629.629629629629,35.7659,35.7659,35.7599,35.7659,4629.6296
2006-05-26 13:20:00,59.3,59.3,59.29,59.29,6283.068783068782,35.7659,35.7659,35.7599,35.7599,6283.0688
2006-05-26 13:25:00,59.29,59.3,59.29,59.29,3968.253968253968,35.7599,35.7659,35.7599,35.7599,3968.254
2006-05-26 13:30:00,59.29,59.29,59.29,59.29,8597.883597883598,35.7599,35.7599,35.7599,35.7599,8597.8836
2006-05-26 13:35:00,59.27,59.28,59.21,59.25,9038.80070546737,35.7478,35.7538,35.7116,35.7357,9038.8007
2006-05-26 13:40:00,59.25,59.25,59.22,59.25,3417.10758377425,35.7357,35.7357,35.7176,35.7357,3417.1076
2006-05-26 13:45:00,59.26,59.3,59.25,59.3,6613.756613756613,35.7418,35.7659,35.7357,35.7659,6613.7566
2006-05-26 13:50:00,59.3,59.31,59.25,59.28,7716.049382716048,35.7659,35.7719,35.7357,35.7538,7716.0494
2006-05-26 13:55:00,59.28,59.29,59.19,59.2,21494.70899470899,35.7538,35.7599,35.6996,35.7056,21494.709
2006-05-26 14:00:00,59.2,59.26,59.19,59.26,8377.42504409171,35.7056,35.7418,35.6996,35.7418,8377.425
2006-05-26 14:05:00,59.26,59.26,59.16,59.22,11353.615520282186,35.7418,35.7418,35.6815,35.7176,11353.6155
2006-05-26 14:10:00,59.22,59.27,59.22,59.26,8046.737213403879,35.7176,35.7478,35.7176,35.7418,8046.7372
2006-05-26 14:15:00,59.26,59.27,59.21,59.24,8046.737213403879,35.7418,35.7478,35.7116,35.7297,8046.7372
2006-05-26 14:20:00,59.23,59.23,59.19,59.2,9259.259259259255,35.7237,35.7237,35.6996,35.7056,9259.2593
2006-05-26 14:25:00,59.21,59.23,59.16,59.16,7495.5908289241615,35.7116,35.7237,35.6815,35.6815,7495.5908
2006-05-26 14:30:00,59.16,59.21,59.16,59.2,8046.737213403879,35.6815,35.7116,35.6815,35.7056,8046.7372
2006-05-26 14:35:00,59.2,59.22,59.19,59.21,7275.132275132274,35.7056,35.7176,35.6996,35.7116,7275.1323
2006-05-26 14:40:00,59.21,59.21,59.11,59.14,7054.673721340388,35.7116,35.7116,35.6513,35.6694,7054.6737
2006-05-26 14:45:00,59.15,59.18,59.14,59.16,8487.654320987653,35.6754,35.6935,35.6694,35.6815,8487.6543
2006-05-26 14:50:00,59.17,59.19,59.11,59.17,9920.63492063492,35.6875,35.6996,35.6513,35.6875,9920.6349
2006-05-26 14:55:00,59.18,59.19,59.17,59.18,4850.088183421516,35.6935,35.6996,35.6875,35.6935,4850.0882
2006-05-26 15:00:00,59.17,59.19,59.15,59.18,9149.029982363314,35.6875,35.6996,35.6754,35.6935,9149.03
2006-05-26 15:05:00,59.15,59.18,59.14,59.17,6503.5273368606695,35.6754,35.6935,35.6694,35.6875,6503.5273
2006-05-26 15:10:00,59.18,59.19,59.1,59.1,11133.156966490298,35.6935,35.6996,35.6453,35.6453,11133.157
2006-05-26 15:15:00,59.12,59.19,59.11,59.19,8046.737213403879,35.6573,35.6996,35.6513,35.6996,8046.7372
2006-05-26 15:20:00,59.19,59.22,59.18,59.19,12014.991181657848,35.6996,35.7176,35.6935,35.6996,12014.9912
2006-05-26 15:25:00,59.19,59.24,59.19,59.24,10692.239858906523,35.6996,35.7297,35.6996,35.7297,10692.2399
2006-05-26 15:30:00,59.23,59.29,59.23,59.25,17857.142857142855,35.7237,35.7599,35.7237,35.7357,17857.1429
2006-05-26 15:35:00,59.25,59.34,59.25,59.3,21825.396825396823,35.7357,35.79,35.7357,35.7659,21825.3968
2006-05-26 15:40:00,59.3,59.3,59.24,59.28,19731.040564373896,35.7659,35.7659,35.7297,35.7538,19731.0406
2006-05-26 15:45:00,59.28,59.31,59.25,59.27,20502.6455026455,35.7538,35.7719,35.7357,35.7478,20502.6455
2006-05-26 15:50:00,59.28,59.28,59.18,59.18,29210.75837742504,35.7538,35.7538,35.6935,35.6935,29210.7584
2006-05-26 15:55:00,59.18,59.23,59.16,59.23,42548.50088183421,35.6935,35.7237,35.6815,35.7237,42548.5009
2006-05-30 09:30:00,58.83,59.0,58.8,59.0,42438.271604938265,35.4824,35.585,35.4643,35.585,42438.2716
2006-05-30 09:35:00,59.0,59.08,58.87,59.01,19620.81128747795,35.585,35.6332,35.5066,35.591,19620.8113
2006-05-30 09:40:00,59.04,59.04,58.95,58.99,13778.659611992944,35.6091,35.6091,35.5548,35.5789,13778.6596
2006-05-30 09:45:00,59.0,59.0,58.76,58.84,19179.894179894178,35.585,35.585,35.4402,35.4885,19179.8942
2006-05-30 09:50:00,58.85,58.85,58.61,58.74,25462.96296296296,35.4945,35.4945,35.3497,35.4281,25462.963
2006-05-30 09:55:00,58.73,58.9,58.68,58.9,21384.47971781305,35.4221,35.5246,35.392,35.5246,21384.4797
2006-05-30 10:00:00,58.89,58.9,58.65,58.75,22266.3139329806,35.5186,35.5246,35.3739,35.4342,22266.3139
2006-05-30 10:05:00,58.74,58.75,58.56,58.6,20061.728395061727,35.4281,35.4342,35.3196,35.3437,20061.7284
2006-05-30 10:10:00,58.57,58.68,58.57,58.68,17195.767195767196,35.3256,35.392,35.3256,35.392,17195.7672
2006-05-30 10:15:00,58.67,58.69,58.65,58.68,18077.60141093474,35.3859,35.398,35.3739,35.392,18077.6014
2006-05-30 10:20:00,58.67,58.8,58.67,58.8,14109.347442680775,35.3859,35.4643,35.3859,35.4643,14109.3474
2006-05-30 10:25:00,58.8,58.81,58.72,58.73,15652.557319223984,35.4643,35.4704,35.4161,35.4221,15652.5573
2006-05-30 10:30:00,58.73,58.75,58.68,58.69,15762.786596119928,35.4221,35.4342,35.392,35.398,15762.7866
2006-05-30 10:35:00,58.7,58.78,58.7,58.7,17636.68430335097,35.404,35.4523,35.404,35.404,17636.6843
2006-05-30 10:40:00,58.7,58.78,58.62,58.78,18738.977072310405,35.404,35.4523,35.3558,35.4523,18738.9771
2006-05-30 10:45:00,58.78,58.88,58.78,58.81,12896.825396825396,35.4523,35.5126,35.4523,35.4704,12896.8254
2006-05-30 10:50:00,58.81,58.82,58.76,58.79,11243.38624338624,35.4704,35.4764,35.4402,35.4583,11243.3862
2006-05-30 10:55:00,58.79,58.81,58.69,58.69,12896.825396825396,35.4583,35.4704,35.398,35.398,12896.8254
2006-05-30 11:00:00,58.68,58.69,58.61,58.64,11463.84479717813,35.392,35.398,35.3497,35.3678,11463.8448
2006-05-30 11:05:00,58.64,58.77,58.62,58.77,8156.966490299823,35.3678,35.4462,35.3558,35.4462,8156.9665
2006-05-30 11:10:00,58.76,58.79,58.66,58.66,15432.098765432096,35.4402,35.4583,35.3799,35.3799,15432.0988
2006-05-30 11:15:00,58.66,58.7,58.63,58.7,5511.463844797177,35.3799,35.404,35.3618,35.404,5511.4638
2006-05-30 11:20:00,58.69,58.7,58.63,58.7,10692.239858906523,35.398,35.404,35.3618,35.404,10692.2399
2006-05-30 11:25:00,58.71,58.77,58.7,58.75,4519.400352733685,35.41,35.4462,35.404,35.4342,4519.4004
2006-05-30 11:30:00,58.73,58.84,58.73,58.83,7605.820105820105,35.4221,35.4885,35.4221,35.4824,7605.8201
2006-05-30 11:35:00,58.83,58.87,58.8,58.8,11684.303350970016,35.4824,35.5066,35.4643,35.4643,11684.3034
2006-05-30 11:40:00,58.81,58.82,58.7,58.7,8156.966490299823,35.4704,35.4764,35.404,35.404,8156.9665
2006-05-30 11:45:00,58.71,58.76,58.67,58.68,13007.05467372134,35.41,35.4402,35.3859,35.392,13007.0547
2006-05-30 11:50:00,58.68,58.7,58.61,58.67,9479.717813051146,35.392,35.404,35.3497,35.3859,9479.7178
2006-05-30 11:55:00,58.68,58.86,58.68,58.85,21604.938271604937,35.392,35.5005,35.392,35.4945,21604.9383
2006-05-30 12:00:00,58.84,58.84,58.79,58.81,136133.1569664903,35.4885,35.4885,35.4583,35.4704,136133.157
2006-05-30 12:05:00,58.82,58.94,58.81,58.94,18628.74779541446,35.4764,35.5488,35.4704,35.5488,18628.7478
2006-05-30 12:10:00,58.94,59.01,58.94,59.01,11684.303350970016,35.5488,35.591,35.5488,35.591,11684.3034
2006-05-30 12:15:00,59.0,59.01,58.98,59.0,57098.76543209876,35.585,35.591,35.5729,35.585,57098.7654
2006-05-30 12:20:00,59.0,59.0,58.96,58.97,39351.85185185185,35.585,35.585,35.5608,35.5669,39351.8519
2006-05-30 12:25:00,58.97,58.99,58.95,58.99,20392.416225749555,35.5669,35.5789,35.5548,35.5789,20392.4162
2006-05-30 12:30:00,58.99,58.99,58.95,58.95,8818.342151675484,35.5789,35.5789,35.5548,35.5548,8818.3422
2006-05-30 12:35:00,58.95,58.99,58.93,58.99,10582.01058201058,35.5548,35.5789,35.5427,35.5789,10582.0106
2006-05-30 12:40:00,58.99,58.99,58.95,58.96,13558.201058201055,35.5789,35.5789,35.5548,35.5608,13558.2011
2006-05-30 12:45:00,58.95,58.98,58.95,58.97,10030.864197530864,35.5548,35.5729,35.5548,35.5669,10030.8642
2006-05-30 12:50:00,58.97,58.97,58.94,58.94,37037.03703703703,35.5669,35.5669,35.5488,35.5488,37037.037
2006-05-30 12:55:00,58.93,58.96,58.9,58.94,15873.015873015873,35.5427,35.5608,35.5246,35.5488,15873.0159
2006-05-30 13:00:00,58.93,58.96,58.93,58.96,10251.32275132275,35.5427,35.5608,35.5427,35.5608,10251.3228
2006-05-30 13:05:00,58.97,59.01,58.97,59.0,28880.07054673721,35.5669,35.591,35.5669,35.585,28880.0705
2006-05-30 13:10:00,59.0,59.01,58.96,58.98,3306.8783068783064,35.585,35.591,35.5608,35.5729,3306.8783
2006-05-30 13:15:00,58.97,59.01,58.96,59.01,9369.488536155202,35.5669,35.591,35.5608,35.591,9369.4885
2006-05-30 13:20:00,59.01,59.01,58.92,58.98,9479.717813051146,35.591,35.591,35.5367,35.5729,9479.7178
2006-05-30 13:25:00,58.95,59.0,58.94,58.96,7936.507936507935,35.5548,35.585,35.5488,35.5608,7936.5079
2006-05-30 13:30:00,58.96,59.0,58.95,58.98,27557.319223985887,35.5608,35.585,35.5548,35.5729,27557.3192
2006-05-30 13:35:00,58.98,58.98,58.96,58.97,9700.176366843032,35.5729,35.5729,35.5608,35.5669,9700.1764
2006-05-30 13:40:00,58.96,58.97,58.9,58.92,12566.137566137564,35.5608,35.5669,35.5246,35.5367,12566.1376
2006-05-30 13:45:00,58.93,58.93,58.81,58.85,6613.756613756613,35.5427,35.5427,35.4704,35.4945,6613.7566
2006-05-30 13:50:00,58.84,58.97,58.84,58.97,17085.53791887125,35.4885,35.5669,35.4885,35.5669,17085.5379
2006-05-30 13:55:00,58.97,59.0,58.95,59.0,14329.805996472662,35.5669,35.585,35.5548,35.585,14329.806
2006-05-30 14:00:00,59.0,59.0,58.96,59.0,9810.405643738975,35.585,35.585,35.5608,35.585,9810.4056
2006-05-30 14:05:00,59.0,59.05,58.98,59.04,29320.987654320983,35.585,35.6151,35.5729,35.6091,29320.9877
2006-05-30 14:10:00,59.05,59.07,59.02,59.02,13668.430335097,35.6151,35.6272,35.597,35.597,13668.4303
2006-05-30 14:15:00,59.04,59.04,59.01,59.04,13227.513227513226,35.6091,35.6091,35.591,35.6091,13227.5132
2006-05-30 14:20:00,59.0,59.02,58.99,58.99,14991.181657848325,35.585,35.597,35.5789,35.5789,14991.1817
2006-05-30 14:25:00,58.97,59.05,58.96,59.04,6172.839506172839,35.5669,35.6151,35.5608,35.6091,6172.8395
2006-05-30 14:30:00,59.04,59.06,58.99,58.99,17085.53791887125,35.6091,35.6211,35.5789,35.5789,17085.5379
2006-05-30 14:35:00,58.98,59.04,58.98,59.03,18738.977072310405,35.5729,35.6091,35.5729,35.6031,18738.9771
2006-05-30 14:40:00,59.04,59.04,59.0,59.01,27116.402116402114,35.6091,35.6091,35.585,35.591,27116.4021
2006-05-30 14:45:00,59.02,59.07,59.01,59.07,7716.049382716048,35.597,35.6272,35.591,35.6272,7716.0494
2006-05-30 14:50:00,59.07,59.07,59.01,59.04,13558.201058201055,35.6272,35.6272,35.591,35.6091,13558.2011
2006-05-30 14:55:00,59.03,59.05,59.01,59.05,15211.64021164021,35.6031,35.6151,35.591,35.6151,15211.6402
2006-05-30 15:00:00,59.05,59.05,59.01,59.03,10030.864197530864,35.6151,35.6151,35.591,35.6031,10030.8642
2006-05-30 15:05:00,59.05,59.07,58.99,58.99,27336.860670194,35.6151,35.6272,35.5789,35.5789,27336.8607
2006-05-30 15:10:00,59.01,59.06,58.99,59.0,8377.42504409171,35.591,35.6211,35.5789,35.585,8377.425
2006-05-30 15:15:00,59.02,59.03,58.98,58.99,8377.42504409171,35.597,35.6031,35.5729,35.5789,8377.425
2006-05-30 15:20:00,58.98,59.08,58.98,59.06,15542.32804232804,35.5729,35.6332,35.5729,35.6211,15542.328
2006-05-30 15:25:00,59.04,59.08,59.01,59.08,9700.176366843032,35.6091,35.6332,35.591,35.6332,9700.1764
2006-05-30 15:30:00,59.09,59.1,59.01,59.01,19290.123456790123,35.6392,35.6453,35.591,35.591,19290.1235
2006-05-30 15:35:00,59.02,59.06,59.01,59.05,21384.47971781305,35.597,35.6211,35.591,35.6151,21384.4797
2006-05-30 15:40:00,59.06,59.06,59.01,59.01,34281.305114638446,35.6211,35.6211,35.591,35.591,34281.3051
2006-05-30 15:45:00,59.02,59.03,58.9,58.9,27667.548500881832,35.597,35.6031,35.5246,35.5246,27667.5485
2006-05-30 15:50:00,58.9,58.93,58.85,58.89,52579.365079365074,35.5246,35.5427,35.4945,35.5186,52579.3651
2006-05-30 15:55:00,58.89,58.9,58.86,58.86,38800.70546737213,35.5186,35.5246,35.5005,35.5005,38800.7055
2006-05-31 09:30:00,58.79,58.84,58.47,58.7,41887.12522045855,35.4583,35.4885,35.2653,35.404,41887.1252
2006-05-31 09:35:00,58.71,58.91,58.71,58.8,21274.250440917105,35.41,35.5307,35.41,35.4643,21274.2504
2006-05-31 09:40:00,58.75,58.85,58.75,58.84,7826.278659611992,35.4342,35.4945,35.4342,35.4885,7826.2787
2006-05-31 09:45:00,58.86,58.97,58.84,58.97,14660.493827160491,35.5005,35.5669,35.4885,35.5669,14660.4938
2006-05-31 09:50:00,58.97,59.01,58.97,59.0,10471.781305114637,35.5669,35.591,35.5669,35.585,10471.7813
2006-05-31 09:55:00,58.99,58.99,58.82,58.83,7936.507936507935,35.5789,35.5789,35.4764,35.4824,7936.5079
2006-05-31 10:00:00,58.83,59.0,58.83,59.0,22927.68959435626,35.4824,35.585,35.4824,35.585,22927.6896
2006-05-31 10:05:00,59.01,59.01,58.91,58.96,10582.01058201058,35.591,35.591,35.5307,35.5608,10582.0106
2006-05-31 10:10:00,58.96,59.01,58.9,58.95,14660.493827160491,35.5608,35.591,35.5246,35.5548,14660.4938
2006-05-31 10:15:00,58.91,58.97,58.9,58.91,8708.112874779541,35.5307,35.5669,35.5246,35.5307,8708.1129
2006-05-31 10:20:00,58.92,58.92,58.85,58.85,2976.190476190476,35.5367,35.5367,35.4945,35.4945,2976.1905
2006-05-31 10:25:00,58.82,58.96,58.76,58.93,7164.902998236331,35.4764,35.5608,35.4402,35.5427,7164.903
2006-05-31 10:30:00,58.92,59.19,58.9,59.18,20723.104056437387,35.5367,35.6996,35.5246,35.6935,20723.1041
2006-05-31 10:35:00,59.19,59.35,59.18,59.31,17305.996472663137,35.6996,35.7961,35.6935,35.7719,17305.9965
2006-05-31 10:40:00,59.29,59.29,59.18,59.21,10802.469135802468,35.7599,35.7599,35.6935,35.7116,10802.4691
2006-05-31 10:45:00,59.21,59.29,59.19,59.29,13668.430335097,35.7116,35.7599,35.6996,35.7599,13668.4303
2006-05-31 10:50:00,59.29,59.3,59.19,59.28,6613.756613756613,35.7599,35.7659,35.6996,35.7538,6613.7566
2006-05-31 10:55:00,59.25,59.27,59.08,59.17,11904.761904761905,35.7357,35.7478,35.6332,35.6875,11904.7619
2006-05-31 11:00:00,59.19,59.23,59.1,59.1,38139.32980599647,35.6996,35.7237,35.6453,35.6453,38139.3298
2006-05-31 11:05:00,59.1,59.13,59.08,59.1,4188.712522045855,35.6453,35.6634,35.6332,35.6453,4188.7125
2006-05-31 11:10:00,59.1,59.1,59.05,59.07,7605.820105820105,35.6453,35.6453,35.6151,35.6272,7605.8201
2006-05-31 11:15:00,59.07,59.12,59.07,59.12,12896.825396825396,35.6272,35.6573,35.6272,35.6573,12896.8254
2006-05-31 11:20:00,59.14,59.15,59.06,59.06,19069.66490299824,35.6694,35.6754,35.6211,35.6211,19069.6649
2006-05-31 11:25:00,59.06,59.07,59.0,59.06,16865.079365079364,35.6211,35.6272,35.585,35.6211,16865.0794
2006-05-31 11:30:00,59.06,59.09,59.03,59.04,7605.820105820105,35.6211,35.6392,35.6031,35.6091,7605.8201
2006-05-31 11:35:00,59.04,59.15,59.04,59.1,12125.220458553791,35.6091,35.6754,35.6091,35.6453,12125.2205
2006-05-31 11:40:00,59.11,59.11,59.06,59.08,4188.712522045855,35.6513,35.6513,35.6211,35.6332,4188.7125
2006-05-31 11:45:00,59.08,59.14,59.08,59.11,5401.234567901234,35.6332,35.6694,35.6332,35.6513,5401.2346
2006-05-31 11:50:00,59.1,59.13,59.1,59.12,4519.400352733685,35.6453,35.6634,35.6453,35.6573,4519.4004
2006-05-31 11:55:00,59.11,59.16,59.09,59.1,8267.195767195766,35.6513,35.6815,35.6392,35.6453,8267.1958
2006-05-31 12:00:00,59.09,59.1,59.06,59.06,8046.737213403879,35.6392,35.6453,35.6211,35.6211,8046.7372
2006-05-31 12:05:00,59.05,59.05,59.04,59.04,7605.820105820105,35.6151,35.6151,35.6091,35.6091,7605.8201
2006-05-31 12:10:00,59.03,59.07,59.01,59.03,9149.029982363314,35.6031,35.6272,35.591,35.6031,9149.03
2006-05-31 12:15:00,59.03,59.04,59.0,59.0,4188.712522045855,35.6031,35.6091,35.585,35.585,4188.7125
2006-05-31 12:20:00,59.0,59.06,59.0,59.06,7385.361552028218,35.585,35.6211,35.585,35.6211,7385.3616
2006-05-31 12:25:00,59.05,59.07,59.05,59.05,5180.776014109347,35.6151,35.6272,35.6151,35.6151,5180.776
2006-05-31 12:30:00,59.03,59.04,58.95,58.95,10030.864197530864,35.6031,35.6091,35.5548,35.5548,10030.8642
2006-05-31 12:35:00,58.94,58.95,58.9,58.9,4960.317460317459,35.5488,35.5548,35.5246,35.5246,4960.3175
2006-05-31 12:40:00,58.9,58.91,58.89,58.9,6062.610229276896,35.5246,35.5307,35.5186,35.5246,6062.6102
2006-05-31 12:45:00,58.9,58.93,58.89,58.9,15983.245149911814,35.5246,35.5427,35.5186,35.5246,15983.2451
2006-05-31 12:50:00,58.9,58.91,58.89,58.9,8928.571428571428,35.5246,35.5307,35.5186,35.5246,8928.5714
2006-05-31 12:55:00,58.9,58.91,58.88,58.88,10361.552028218694,35.5246,35.5307,35.5126,35.5126,10361.552
2006-05-31 13:00:00,58.89,58.9,58.86,58.87,9589.947089947089,35.5186,35.5246,35.5005,35.5066,9589.9471
2006-05-31 13:05:00,58.87,58.9,58.85,58.9,21384.47971781305,35.5066,35.5246,35.4945,35.5246,21384.4797
2006-05-31 13:10:00,58.9,58.91,58.85,58.85,10802.469135802468,35.5246,35.5307,35.4945,35.4945,10802.4691
2006-05-31 13:15:00,58.87,58.91,58.87,58.91,8597.883597883598,35.5066,35.5307,35.5066,35.5307,8597.8836
2006-05-31 13:20:00,58.89,58.9,58.87,58.89,5731.922398589065,35.5186,35.5246,35.5066,35.5186,5731.9224
2006-05-31 13:25:00,58.89,58.9,58.85,58.87,14660.493827160491,35.5186,35.5246,35.4945,35.5066,14660.4938
2006-05-31 13:30:00,58.88,58.88,58.8,58.85,12235.449735449734,35.5126,35.5126,35.4643,35.4945,12235.4497
2006-05-31 13:35:00,58.84,58.89,58.84,58.87,12676.366843033507,35.4885,35.5186,35.4885,35.5066,12676.3668
2006-05-31 13:40:00,58.88,58.88,58.83,58.87,15873.015873015873,35.5126,35.5126,35.4824,35.5066,15873.0159
2006-05-31 13:45:00,58.86,58.87,58.81,58.84,16313.932980599646,35.5005,35.5066,35.4704,35.4885,16313.933
2006-05-31 13:50:00,58.84,58.84,58.79,58.81,19731.040564373896,35.4885,35.4885,35.4583,35.4704,19731.0406
2006-05-31 13:55:00,58.8,58.82,58.76,58.77,64704.58553791887,35.4643,35.4764,35.4402,35.4462,64704.5855
2006-05-31 14:00:00,58.73,58.79,58.59,58.71,46075.8377425044,35.4221,35.4583,35.3377,35.41,46075.8377
2006-05-31 14:05:00,58.71,58.79,58.61,58.71,36596.119929453256,35.41,35.4583,35.3497,35.41,36596.1199
2006-05-31 14:10:00,58.71,58.78,58.61,58.61,24140.21164021164,35.41,35.4523,35.3497,35.3497,24140.2116
2006-05-31 14:15:00,58.61,58.7,58.53,58.63,30864.197530864192,35.3497,35.404,35.3015,35.3618,30864.1975
2006-05-31 14:20:00,58.63,58.75,58.61,58.67,19731.040564373896,35.3618,35.4342,35.3497,35.3859,19731.0406
2006-05-31 14:25:00,58.68,58.77,58.64,58.69,22045.85537918871,35.392,35.4462,35.3678,35.398,22045.8554
2006-05-31 14:30:00,58.71,58.8,58.69,58.73,17967.3721340388,35.41,35.4643,35.398,35.4221,17967.3721
2006-05-31 14:35:00,58.76,58.78,58.66,58.67,18077.60141093474,35.4402,35.4523,35.3799,35.3859,18077.6014
2006-05-31 14:40:00,58.65,58.7,58.61,58.62,15542.32804232804,35.3739,35.404,35.3497,35.3558,15542.328
2006-05-31 14:45:00,58.61,58.7,58.61,58.67,20723.104056437387,35.3497,35.404,35.3497,35.3859,20723.1041
2006-05-31 14:50:00,58.67,58.68,58.53,58.53,35934.7442680776,35.3859,35.392,35.3015,35.3015,35934.7443
2006-05-31 14:55:00,58.55,58.58,58.51,58.53,25573.192239858905,35.3135,35.3316,35.2894,35.3015,25573.1922
2006-05-31 15:00:00,58.53,58.56,58.52,58.56,15321.869488536153,35.3015,35.3196,35.2955,35.3196,15321.8695
2006-05-31 15:05:00,58.56,58.57,58.5,58.51,15762.786596119928,35.3196,35.3256,35.2834,35.2894,15762.7866
2006-05-31 15:10:00,58.51,58.52,58.48,58.48,26124.338624338623,35.2894,35.2955,35.2713,35.2713,26124.3386
2006-05-31 15:15:00,58.48,58.52,58.46,58.5,14880.95238095238,35.2713,35.2955,35.2593,35.2834,14880.9524
2006-05-31 15:20:00,58.5,58.57,58.5,58.55,26895.943562610228,35.2834,35.3256,35.2834,35.3135,26895.9436
2006-05-31 15:25:00,58.55,58.55,58.41,58.45,23478.835978835978,35.3135,35.3135,35.2291,35.2532,23478.836
2006-05-31 15:30:00,58.45,58.48,58.37,58.4,26234.567901234564,35.2532,35.2713,35.205,35.2231,26234.5679
2006-05-31 15:35:00,58.4,58.47,58.4,58.47,30643.738977072306,35.2231,35.2653,35.2231,35.2653,30643.739
2006-05-31 15:40:00,58.47,58.6,58.45,58.6,64925.04409171075,35.2653,35.3437,35.2532,35.3437,64925.0441
2006-05-31 15:45:00,58.6,58.7,58.54,58.68,32738.09523809524,35.3437,35.404,35.3075,35.392,32738.0952
2006-05-31 15:50:00,58.68,58.78,58.68,58.76,55665.78483245149,35.392,35.4523,35.392,35.4402,55665.7848
2006-05-31 15:55:00,58.75,58.77,58.68,58.72,65255.73192239858,35.4342,35.4462,35.392,35.4161,65255.7319
2006-06-01 09:30:00,58.69,58.94,58.51,58.59,58531.74603174603,35.398,35.5488,35.2894,35.3377,58531.746
2006-06-01 09:35:00,58.56,58.83,58.53,58.68,33730.15873015873,35.3196,35.4824,35.3015,35.392,33730.1587
2006-06-01 09:40:00,58.69,58.82,58.68,58.82,15542.32804232804,35.398,35.4764,35.392,35.4764,15542.328
2006-06-01 09:45:00,58.82,59.19,58.76,59.14,36926.80776014109,35.4764,35.6996,35.4402,35.6694,36926.8078
2006-06-01 09:50:00,59.11,59.2,59.01,59.06,36816.578483245146,35.6513,35.7056,35.591,35.6211,36816.5785
2006-06-01 09:55:00,59.06,59.1,58.78,59.0,25903.880070546733,35.6211,35.6453,35.4523,35.585,25903.8801
2006-06-01 10:00:00,59.01,59.03,58.77,58.87,29431.216931216928,35.591,35.6031,35.4462,35.5066,29431.2169
2006-06-01 10:05:00,58.9,58.9,58.79,58.82,16093.474426807756,35.5246,35.5246,35.4583,35.4764,16093.4744
2006-06-01 10:10:00,58.81,58.82,58.7,58.7,20502.6455026455,35.4704,35.4764,35.404,35.404,20502.6455
2006-06-01 10:15:00,58.7,58.8,58.64,58.76,20612.87477954145,35.404,35.4643,35.3678,35.4402,20612.8748
2006-06-01 10:20:00,58.76,58.79,58.73,58.77,16754.85008818342,35.4402,35.4583,35.4221,35.4462,16754.8501
2006-06-01 10:25:00,58.76,58.76,58.61,58.64,13007.05467372134,35.4402,35.4402,35.3497,35.3678,13007.0547
2006-06-01 10:30:00,58.65,58.77,58.65,58.65,19510.58201058201,35.3739,35.4462,35.3739,35.3739,19510.582
2006-06-01 10:35:00,58.65,58.8,58.65,58.8,33619.92945326278,35.3739,35.4643,35.3739,35.4643,33619.9295
2006-06-01 10:40:00,58.8,58.82,58.79,58.8,15652.557319223984,35.4643,35.4764,35.4583,35.4643,15652.5573
2006-06-01 10:45:00,58.8,58.8,58.7,58.79,20833.33333333333,35.4643,35.4643,35.404,35.4583,20833.3333
2006-06-01 10:50:00,58.8,58.81,58.75,58.81,22045.85537918871,35.4643,35.4704,35.4342,35.4704,22045.8554
2006-06-01 10:55:00,58.81,58.85,58.81,58.82,14880.95238095238,35.4704,35.4945,35.4704,35.4764,14880.9524
2006-06-01 11:00:00,58.81,58.87,58.8,58.8,21384.47971781305,35.4704,35.5066,35.4643,35.4643,21384.4797
2006-06-01 11:05:00,58.8,58.86,58.8,58.86,40343.91534391534,35.4643,35.5005,35.4643,35.5005,40343.9153
2006-06-01 11:10:00,58.86,58.88,58.8,58.88,14770.723104056437,35.5005,35.5126,35.4643,35.5126,14770.7231
2006-06-01 11:15:00,58.88,58.9,58.87,58.89,13778.659611992944,35.5126,35.5246,35.5066,35.5186,13778.6596
2006-06-01 11:20:00,58.87,58.89,58.82,58.84,8487.654320987653,35.5066,35.5186,35.4764,35.4885,8487.6543
2006-06-01 11:25:00,58.86,58.89,58.85,58.89,6944.444444444443,35.5005,35.5186,35.4945,35.5186,6944.4444
2006-06-01 11:30:00,58.89,58.99,58.89,58.98,18187.830687830687,35.5186,35.5789,35.5186,35.5729,18187.8307
2006-06-01 11:35:00,58.97,58.97,58.91,58.91,7495.5908289241615,35.5669,35.5669,35.5307,35.5307,7495.5908
2006-06-01 11:40:00,58.9,58.9,58.85,58.86,9149.029982363314,35.5246,35.5246,35.4945,35.5005,9149.03
2006-06-01 11:45:00,58.85,58.87,58.8,58.81,13558.201058201055,35.4945,35.5066,35.4643,35.4704,13558.2011
2006-06-01 11:50:00,58.82,58.83,58.8,58.82,8046.737213403879,35.4764,35.4824,35.4643,35.4764,8046.7372
2006-06-01 11:55:00,58.83,58.83,58.75,58.75,12676.366843033507,35.4824,35.4824,35.4342,35.4342,12676.3668
2006-06-01 12:00:00,58.75,58.76,58.75,58.76,10692.239858906523,35.4342,35.4402,35.4342,35.4402,10692.2399
2006-06-01 12:05:00,58.75,58.78,58.75,58.77,17305.996472663137,35.4342,35.4523,35.4342,35.4462,17305.9965
2006-06-01 12:10:00,58.77,58.77,58.67,58.69,19510.58201058201,35.4462,35.4462,35.3859,35.398,19510.582
2006-06-01 12:15:00,58.7,58.79,58.7,58.79,13999.11816578483,35.404,35.4583,35.404,35.4583,13999.1182
2006-06-01 12:20:00,58.79,58.84,58.79,58.84,9479.717813051146,35.4583,35.4885,35.4583,35.4885,9479.7178
2006-06-01 12:25:00,58.84,58.87,58.83,58.87,9149.029982363314,35.4885,35.5066,35.4824,35.5066,9149.03
2006-06-01 12:30:00,58.87,58.93,58.86,58.93,13668.430335097,35.5066,35.5427,35.5005,35.5427,13668.4303
2006-06-01 12:35:00,58.93,58.98,58.9,58.9,15211.64021164021,35.5427,35.5729,35.5246,35.5246,15211.6402
2006-06-01 12:40:00,58.89,58.9,58.81,58.83,7275.132275132274,35.5186,35.5246,35.4704,35.4824,7275.1323
2006-06-01 12:45:00,58.82,58.89,58.81,58.89,7385.361552028218,35.4764,35.5186,35.4704,35.5186,7385.3616
2006-06-01 12:50:00,58.9,58.93,58.9,58.9,9149.029982363314,35.5246,35.5427,35.5246,35.5246,9149.03
2006-06-01 12:55:00,58.9,58.94,58.86,58.86,10582.01058201058,35.5246,35.5488,35.5005,35.5005,10582.0106
2006-06-01 13:00:00,58.84,58.88,58.82,58.86,12345.679012345678,35.4885,35.5126,35.4764,35.5005,12345.679
2006-06-01 13:05:00,58.85,58.86,58.8,58.8,7275.132275132274,35.4945,35.5005,35.4643,35.4643,7275.1323
2006-06-01 13:10:00,58.81,58.82,58.78,58.78,7164.902998236331,35.4704,35.4764,35.4523,35.4523,7164.903
2006-06-01 13:15:00,58.78,58.78,58.73,58.73,13668.430335097,35.4523,35.4523,35.4221,35.4221,13668.4303
2006-06-01 13:20:00,58.72,58.72,58.68,58.7,20502.6455026455,35.4161,35.4161,35.392,35.404,20502.6455
2006-06-01 13:25:00,58.69,58.77,58.68,58.77,15101.410934744266,35.398,35.4462,35.392,35.4462,15101.4109
2006-06-01 13:30:00,58.77,58.79,58.76,58.77,12455.90828924162,35.4462,35.4583,35.4402,35.4462,12455.9083
2006-06-01 13:35:00,58.77,58.77,58.7,58.74,15873.015873015873,35.4462,35.4462,35.404,35.4281,15873.0159
2006-06-01 13:40:00,58.74,58.75,58.72,58.74,11353.615520282186,35.4281,35.4342,35.4161,35.4281,11353.6155
2006-06-01 13:45:00,58.75,58.8,58.73,58.73,18959.43562610229,35.4342,35.4643,35.4221,35.4221,18959.4356
2006-06-01 13:50:00,58.73,58.75,58.69,58.7,11243.38624338624,35.4221,35.4342,35.398,35.404,11243.3862
2006-06-01 13:55:00,58.7,58.74,58.67,58.67,30313.05114638448,35.404,35.4281,35.3859,35.3859,30313.0511
2006-06-01 14:00:00,58.66,58.68,58.65,58.68,36265.43209876543,35.3799,35.392,35.3739,35.392,36265.4321
2006-06-01 14:05:00,58.68,58.68,58.58,58.6,39131.39329805997,35.392,35.392,35.3316,35.3437,39131.3933
2006-06-01 14:10:00,58.59,58.6,58.51,58.6,38580.246913580246,35.3377,35.3437,35.2894,35.3437,38580.2469
2006-06-01 14:15:00,58.6,58.7,58.6,58.65,36706.3492063492,35.3437,35.404,35.3437,35.3739,36706.3492
2006-06-01 14:20:00,58.65,58.68,58.62,58.65,24911.81657848324,35.3739,35.392,35.3558,35.3739,24911.8166
2006-06-01 14:25:00,58.65,58.65,58.59,58.59,20282.18694885361,35.3739,35.3739,35.3377,35.3377,20282.1869
2006-06-01 14:30:00,58.6,58.63,58.57,58.61,32297.17813051146,35.3437,35.3618,35.3256,35.3497,32297.1781
2006-06-01 14:35:00,58.61,58.66,58.56,58.59,33509.70017636684,35.3497,35.3799,35.3196,35.3377,33509.7002
2006-06-01 14:40:00,58.58,58.62,58.57,58.6,16754.85008818342,35.3316,35.3558,35.3256,35.3437,16754.8501
2006-06-01 14:45:00,58.59,58.67,58.59,58.64,18408.289241622573,35.3377,35.3859,35.3377,35.3678,18408.2892
2006-06-01 14:50:00,58.64,58.69,58.62,58.66,21274.250440917105,35.3678,35.398,35.3558,35.3799,21274.2504
2006-06-01 14:55:00,58.67,58.69,58.63,58.67,18518.518518518515,35.3859,35.398,35.3618,35.3859,18518.5185
2006-06-01 15:00:00,58.67,58.68,58.61,58.62,28328.92416225749,35.3859,35.392,35.3497,35.3558,28328.9242
2006-06-01 15:05:00,58.62,58.62,58.57,58.59,25462.96296296296,35.3558,35.3558,35.3256,35.3377,25462.963
2006-06-01 15:10:00,58.59,58.61,58.53,58.58,22156.08465608465,35.3377,35.3497,35.3015,35.3316,22156.0847
2006-06-01 15:15:00,58.57,58.58,58.52,58.56,35934.7442680776,35.3256,35.3316,35.2955,35.3196,35934.7443
2006-06-01 15:20:00,58.57,58.63,58.55,58.62,20502.6455026455,35.3256,35.3618,35.3135,35.3558,20502.6455
2006-06-01 15:25:00,58.63,58.64,58.58,58.6,31415.34391534391,35.3618,35.3678,35.3316,35.3437,31415.3439
2006-06-01 15:30:00,58.58,58.63,58.58,58.63,40123.456790123455,35.3316,35.3618,35.3316,35.3618,40123.4568
2006-06-01 15:35:00,58.63,58.76,58.62,58.74,48390.65255731922,35.3618,35.4402,35.3558,35.4281,48390.6526
2006-06-01 15:40:00,58.76,58.89,58.74,58.85,30313.05114638448,35.4402,35.5186,35.4281,35.4945,30313.0511
2006-06-01 15:45:00,58.85,58.85,58.79,58.8,36044.97354497354,35.4945,35.4945,35.4583,35.4643,36044.9735
2006-06-01 15:50:00,58.8,58.8,58.76,58.76,38580.246913580246,35.4643,35.4643,35.4402,35.4402,38580.2469
2006-06-01 15:55:00,58.76,58.78,58.69,58.69,97552.91005291004,35.4402,35.4523,35.398,35.398,97552.9101
2006-06-02 09:30:00,58.7,58.93,58.65,58.93,48941.79894179894,35.404,35.5427,35.3739,35.5427,48941.7989
2006-06-02 09:35:00,58.91,59.04,58.76,58.88,27336.860670194,35.5307,35.6091,35.4402,35.5126,27336.8607
2006-06-02 09:40:00,58.88,58.97,58.59,58.75,49492.945326278656,35.5126,35.5669,35.3377,35.4342,49492.9453
2006-06-02 09:45:00,58.81,58.81,58.51,58.51,42879.18871252204,35.4704,35.4704,35.2894,35.2894,42879.1887
2006-06-02 09:50:00,58.51,58.69,58.51,58.67,26234.567901234564,35.2894,35.398,35.2894,35.3859,26234.5679
2006-06-02 09:55:00,58.66,58.67,58.45,58.51,29541.44620811288,35.3799,35.3859,35.2532,35.2894,29541.4462
2006-06-02 10:00:00,58.5,58.61,58.49,58.59,30423.28042328042,35.2834,35.3497,35.2774,35.3377,30423.2804
2006-06-02 10:05:00,58.59,58.7,58.49,58.69,29541.44620811288,35.3377,35.404,35.2774,35.398,29541.4462
2006-06-02 10:10:00,58.67,58.73,58.56,58.56,39241.6225749559,35.3859,35.4221,35.3196,35.3196,39241.6226
2006-06-02 10:15:00,58.58,58.7,58.57,58.66,14550.264550264548,35.3316,35.404,35.3256,35.3799,14550.2646
2006-06-02 10:20:00,58.67,58.77,58.67,58.72,15652.557319223984,35.3859,35.4462,35.3859,35.4161,15652.5573
2006-06-02 10:25:00,58.74,58.87,58.72,58.85,12235.449735449734,35.4281,35.5066,35.4161,35.4945,12235.4497
2006-06-02 10:30:00,58.84,58.91,58.77,58.8,12125.220458553791,35.4885,35.5307,35.4462,35.4643,12125.2205
2006-06-02 10:35:00,58.8,58.82,58.72,58.77,7936.507936507935,35.4643,35.4764,35.4161,35.4462,7936.5079
2006-06-02 10:40:00,58.76,58.87,58.76,58.83,12345.679012345678,35.4402,35.5066,35.4402,35.4824,12345.679
2006-06-02 10:45:00,58.86,58.97,58.84,58.89,12014.991181657848,35.5005,35.5669,35.4885,35.5186,12014.9912
2006-06-02 10:50:00,58.88,58.92,58.79,58.82,13888.888888888889,35.5126,35.5367,35.4583,35.4764,13888.8889
2006-06-02 10:55:00,58.84,58.84,58.74,58.76,12125.220458553791,35.4885,35.4885,35.4281,35.4402,12125.2205
2006-06-02 11:00:00,58.77,58.87,58.77,58.81,12786.596119929452,35.4462,35.5066,35.4462,35.4704,12786.5961
2006-06-02 11:05:00,58.8,58.8,58.7,58.77,15762.786596119928,35.4643,35.4643,35.404,35.4462,15762.7866
2006-06-02 11:10:00,58.79,58.85,58.79,58.85,13447.971781305114,35.4583,35.4945,35.4583,35.4945,13447.9718
2006-06-02 11:15:00,58.84,58.84,58.76,58.76,8708.112874779541,35.4885,35.4885,35.4402,35.4402,8708.1129
2006-06-02 11:20:00,58.77,58.83,58.77,58.83,9589.947089947089,35.4462,35.4824,35.4462,35.4824,9589.9471
2006-06-02 11:25:00,58.83,58.84,58.73,58.73,12676.366843033507,35.4824,35.4885,35.4221,35.4221,12676.3668
2006-06-02 11:30:00,58.77,58.82,58.74,58.74,9700.176366843032,35.4462,35.4764,35.4281,35.4281,9700.1764
2006-06-02 11:35:00,58.74,58.77,58.7,58.77,13117.283950617282,35.4281,35.4462,35.404,35.4462,13117.284
2006-06-02 11:40:00,58.8,58.8,58.7,58.7,19951.499118165782,35.4643,35.4643,35.404,35.404,19951.4991
2006-06-02 11:45:00,58.7,58.73,58.66,58.71,41335.97883597883,35.404,35.4221,35.3799,35.41,41335.9788
2006-06-02 11:50:00,58.7,58.71,58.65,58.7,21053.79188712522,35.404,35.41,35.3739,35.404,21053.7919
2006-06-02 11:55:00,58.7,58.73,58.69,58.72,9810.405643738975,35.404,35.4221,35.398,35.4161,9810.4056
2006-06-02 12:00:00,58.7,58.74,58.68,58.7,12676.366843033507,35.404,35.4281,35.392,35.404,12676.3668
2006-06-02 12:05:00,58.68,58.75,58.68,58.75,11904.761904761905,35.392,35.4342,35.392,35.4342,11904.7619
2006-06-02 12:10:00,58.75,58.79,58.7,58.7,9700.176366843032,35.4342,35.4583,35.404,35.404,9700.1764
2006-06-02 12:15:00,58.7,58.71,58.69,58.7,19069.66490299824,35.404,35.41,35.398,35.404,19069.6649
2006-06-02 12:20:00,58.71,58.77,58.7,58.75,11022.927689594357,35.41,35.4462,35.404,35.4342,11022.9277
2006-06-02 12:25:00,58.76,58.77,58.7,58.7,9149.029982363314,35.4402,35.4462,35.404,35.404,9149.03
2006-06-02 12:30:00,58.7,58.71,58.67,58.71,14440.035273368603,35.404,35.41,35.3859,35.41,14440.0353
2006-06-02 12:35:00,58.71,58.73,58.7,58.72,3858.024691358024,35.41,35.4221,35.404,35.4161,3858.0247
2006-06-02 12:40:00,58.73,58.73,58.67,58.7,7826.278659611992,35.4221,35.4221,35.3859,35.404,7826.2787
2006-06-02 12:45:00,58.72,58.77,58.71,58.76,6503.5273368606695,35.4161,35.4462,35.41,35.4402,6503.5273
2006-06-02 12:50:00,58.76,58.8,58.76,58.77,8708.112874779541,35.4402,35.4643,35.4402,35.4462,8708.1129
2006-06-02 12:55:00,58.76,58.77,58.71,58.74,9259.259259259255,35.4402,35.4462,35.41,35.4281,9259.2593
2006-06-02 13:00:00,58.75,58.85,58.75,58.83,17416.225749559082,35.4342,35.4945,35.4342,35.4824,17416.2257
2006-06-02 13:05:00,58.81,58.86,58.8,58.8,9810.405643738975,35.4704,35.5005,35.4643,35.4643,9810.4056
2006-06-02 13:10:00,58.82,58.83,58.76,58.82,4629.629629629629,35.4764,35.4824,35.4402,35.4764,4629.6296
2006-06-02 13:15:00,58.83,58.87,58.81,58.84,6393.298059964726,35.4824,35.5066,35.4704,35.4885,6393.2981
2006-06-02 13:20:00,58.84,58.89,58.81,58.83,8267.195767195766,35.4885,35.5186,35.4704,35.4824,8267.1958
2006-06-02 13:25:00,58.83,58.93,58.81,58.92,7385.361552028218,35.4824,35.5427,35.4704,35.5367,7385.3616
2006-06-02 13:30:00,58.93,58.93,58.83,58.88,12896.825396825396,35.5427,35.5427,35.4824,35.5126,12896.8254
2006-06-02 13:35:00,58.89,58.9,58.83,58.83,8046.737213403879,35.5186,35.5246,35.4824,35.4824,8046.7372
2006-06-02 13:40:00,58.85,58.86,58.82,58.82,9589.947089947089,35.4945,35.5005,35.4764,35.4764,9589.9471
2006-06-02 13:45:00,58.83,58.86,58.8,58.84,8156.966490299823,35.4824,35.5005,35.4643,35.4885,8156.9665
2006-06-02 13:50:00,58.86,58.9,58.82,58.85,7495.5908289241615,35.5005,35.5246,35.4764,35.4945,7495.5908
2006-06-02 13:55:00,58.83,58.85,58.8,58.84,5731.922398589065,35.4824,35.4945,35.4643,35.4885,5731.9224
2006-06-02 14:00:00,58.84,58.89,58.84,58.88,6393.298059964726,35.4885,35.5186,35.4885,35.5126,6393.2981
2006-06-02 14:05:00,58.88,58.92,58.87,58.9,8267.195767195766,35.5126,35.5367,35.5066,35.5246,8267.1958
2006-06-02 14:10:00,58.89,58.9,58.86,58.87,7275.132275132274,35.5186,35.5246,35.5005,35.5066,7275.1323
2006-06-02 14:15:00,58.85,58.86,58.77,58.81,8708.112874779541,35.4945,35.5005,35.4462,35.4704,8708.1129
2006-06-02 14:20:00,58.79,58.8,58.77,58.79,8597.883597883598,35.4583,35.4643,35.4462,35.4583,8597.8836
2006-06-02 14:25:00,58.75,58.77,58.72,58.75,7495.5908289241615,35.4342,35.4462,35.4161,35.4342,7495.5908
2006-06-02 14:30:00,58.76,58.88,58.75,58.87,9149.029982363314,35.4402,35.5126,35.4342,35.5066,9149.03
2006-06-02 14:35:00,58.86,58.96,58.85,58.93,9479.717813051146,35.5005,35.5608,35.4945,35.5427,9479.7178
2006-06-02 14:40:00,58.96,58.97,58.89,58.93,9149.029982363314,35.5608,35.5669,35.5186,35.5427,9149.03
2006-06-02 14:45:00,58.94,59.0,58.93,58.97,7605.820105820105,35.5488,35.585,35.5427,35.5669,7605.8201
2006-06-02 14:50:00,58.97,59.02,58.9,58.97,12566.137566137564,35.5669,35.597,35.5246,35.5669,12566.1376
2006-06-02 14:55:00,58.97,58.99,58.93,58.99,8597.883597883598,35.5669,35.5789,35.5427,35.5789,8597.8836
2006-06-02 15:00:00,58.99,58.99,58.91,58.95,13007.05467372134,35.5789,35.5789,35.5307,35.5548,13007.0547
2006-06-02 15:05:00,58.95,58.96,58.89,58.96,11684.303350970016,35.5548,35.5608,35.5186,35.5608,11684.3034
2006-06-02 15:10:00,58.95,59.01,58.95,58.98,6834.2151675485,35.5548,35.591,35.5548,35.5729,6834.2152
2006-06-02 15:15:00,58.99,59.05,58.99,59.02,7275.132275132274,35.5789,35.6151,35.5789,35.597,7275.1323
2006-06-02 15:20:00,59.02,59.1,59.02,59.07,10251.32275132275,35.597,35.6453,35.597,35.6272,10251.3228
2006-06-02 15:25:00,59.07,59.09,58.99,59.09,17416.225749559082,35.6272,35.6392,35.5789,35.6392,17416.2257
2006-06-02 15:30:00,59.08,59.17,59.08,59.17,27667.548500881832,35.6332,35.6875,35.6332,35.6875,27667.5485
2006-06-02 15:35:00,59.18,59.19,59.08,59.08,18738.977072310405,35.6935,35.6996,35.6332,35.6332,18738.9771
2006-06-02 15:40:00,59.08,59.17,59.08,59.15,16975.308641975305,35.6332,35.6875,35.6332,35.6754,16975.3086
2006-06-02 15:45:00,59.14,59.15,59.0,59.0,25462.96296296296,35.6694,35.6754,35.585,35.585,25462.963
2006-06-02 15:50:00,59.01,59.01,58.94,58.97,27226.631393298056,35.591,35.591,35.5488,35.5669,27226.6314
2006-06-02 15:55:00,58.98,59.03,58.97,59.01,26455.02645502645,35.5729,35.6031,35.5669,35.591,26455.0265
2006-06-05 09:30:00,59.19,59.44,59.19,59.44,52579.365079365074,35.6996,35.8503,35.6996,35.8503,52579.3651
2006-06-05 09:35:00,59.54,59.54,59.29,59.31,34391.53439153439,35.9107,35.9107,35.7599,35.7719,34391.5344
2006-06-05 09:40:00,59.29,59.35,59.23,59.31,26895.943562610228,35.7599,35.7961,35.7237,35.7719,26895.9436
2006-06-05 09:45:00,59.31,59.31,59.02,59.02,37037.03703703703,35.7719,35.7719,35.597,35.597,37037.037
2006-06-05 09:50:00,59.03,59.31,59.02,59.29,20061.728395061727,35.6031,35.7719,35.597,35.7599,20061.7284
2006-06-05 09:55:00,59.25,59.26,59.11,59.14,9259.259259259255,35.7357,35.7418,35.6513,35.6694,9259.2593
2006-06-05 10:00:00,59.14,59.15,59.05,59.08,20943.56261022928,35.6694,35.6754,35.6151,35.6332,20943.5626
2006-06-05 10:05:00,59.08,59.19,59.08,59.13,11904.761904761905,35.6332,35.6996,35.6332,35.6634,11904.7619
2006-06-05 10:10:00,59.14,59.17,59.04,59.04,16865.079365079364,35.6694,35.6875,35.6091,35.6091,16865.0794
2006-06-05 10:15:00,59.08,59.18,59.08,59.14,9259.259259259255,35.6332,35.6935,35.6332,35.6694,9259.2593
2006-06-05 10:20:00,59.14,59.17,59.1,59.11,10582.01058201058,35.6694,35.6875,35.6453,35.6513,10582.0106
2006-06-05 10:25:00,59.09,59.11,59.08,59.1,12896.825396825396,35.6392,35.6513,35.6332,35.6453,12896.8254
2006-06-05 10:30:00,59.1,59.16,59.08,59.14,19731.040564373896,35.6453,35.6815,35.6332,35.6694,19731.0406
2006-06-05 10:35:00,59.14,59.21,59.14,59.16,18518.518518518515,35.6694,35.7116,35.6694,35.6815,18518.5185
2006-06-05 10:40:00,59.16,59.2,59.13,59.19,15101.410934744266,35.6815,35.7056,35.6634,35.6996,15101.4109
2006-06-05 10:45:00,59.19,59.26,59.17,59.24,9038.80070546737,35.6996,35.7418,35.6875,35.7297,9038.8007
2006-06-05 10:50:00,59.22,59.27,59.19,59.27,8267.195767195766,35.7176,35.7478,35.6996,35.7478,8267.1958
2006-06-05 10:55:00,59.24,59.26,59.18,59.18,11574.074074074071,35.7297,35.7418,35.6935,35.6935,11574.0741
2006-06-05 11:00:00,59.19,59.26,59.19,59.24,6723.985890652557,35.6996,35.7418,35.6996,35.7297,6723.9859
2006-06-05 11:05:00,59.25,59.29,59.22,59.22,13778.659611992944,35.7357,35.7599,35.7176,35.7176,13778.6596
2006-06-05 11:10:00,59.23,59.28,59.23,59.28,4188.712522045855,35.7237,35.7538,35.7237,35.7538,4188.7125
2006-06-05 11:15:00,59.28,59.29,59.24,59.26,7716.049382716048,35.7538,35.7599,35.7297,35.7418,7716.0494
2006-06-05 11:20:00,59.25,59.27,59.22,59.26,12896.825396825396,35.7357,35.7478,35.7176,35.7418,12896.8254
2006-06-05 11:25:00,59.26,59.27,59.24,59.25,5731.922398589065,35.7418,35.7478,35.7297,35.7357,5731.9224
2006-06-05 11:30:00,59.24,59.26,59.2,59.2,8487.654320987653,35.7297,35.7418,35.7056,35.7056,8487.6543
2006-06-05 11:35:00,59.2,59.23,59.1,59.12,16093.474426807756,35.7056,35.7237,35.6453,35.6573,16093.4744
2006-06-05 11:40:00,59.15,59.17,59.13,59.17,10141.093474426809,35.6754,35.6875,35.6634,35.6875,10141.0935
2006-06-05 11:45:00,59.17,59.17,59.15,59.16,12345.679012345678,35.6875,35.6875,35.6754,35.6815,12345.679
2006-06-05 11:50:00,59.15,59.17,59.15,59.15,14660.493827160491,35.6754,35.6875,35.6754,35.6754,14660.4938
2006-06-05 11:55:00,59.15,59.16,59.06,59.08,17526.455026455023,35.6754,35.6815,35.6211,35.6332,17526.455
2006-06-05 12:00:00,59.06,59.09,59.04,59.09,16313.932980599646,35.6211,35.6392,35.6091,35.6392,16313.933
2006-06-05 12:05:00,59.07,59.1,59.05,59.1,7716.049382716048,35.6272,35.6453,35.6151,35.6453,7716.0494
2006-06-05 12:10:00,59.08,59.1,59.05,59.08,5070.546737213404,35.6332,35.6453,35.6151,35.6332,5070.5467
2006-06-05 12:15:00,59.08,59.15,59.08,59.15,12125.220458553791,35.6332,35.6754,35.6332,35.6754,12125.2205
2006-06-05 12:20:00,59.16,59.18,59.16,59.17,9259.259259259255,35.6815,35.6935,35.6815,35.6875,9259.2593
2006-06-05 12:25:00,59.18,59.2,59.18,59.18,11574.074074074071,35.6935,35.7056,35.6935,35.6935,11574.0741
2006-06-05 12:30:00,59.17,59.22,59.17,59.22,5621.693121693121,35.6875,35.7176,35.6875,35.7176,5621.6931
2006-06-05 12:35:00,59.2,59.22,59.19,59.2,3637.566137566137,35.7056,35.7176,35.6996,35.7056,3637.5661
2006-06-05 12:40:00,59.19,59.21,59.19,59.19,6283.068783068782,35.6996,35.7116,35.6996,35.6996,6283.0688
2006-06-05 12:45:00,59.2,59.2,59.17,59.17,3968.253968253968,35.7056,35.7056,35.6875,35.6875,3968.254
2006-06-05 12:50:00,59.17,59.2,59.17,59.18,5291.00529100529,35.6875,35.7056,35.6875,35.6935,5291.0053
2006-06-05 12:55:00,59.18,59.19,59.16,59.16,7054.673721340388,35.6935,35.6996,35.6815,35.6815,7054.6737
2006-06-05 13:00:00,59.16,59.18,59.15,59.16,7826.278659611992,35.6815,35.6935,35.6754,35.6815,7826.2787
2006-06-05 13:05:00,59.16,59.19,59.15,59.16,6172.839506172839,35.6815,35.6996,35.6754,35.6815,6172.8395
2006-06-05 13:10:00,59.17,59.19,59.15,59.15,4078.483245149912,35.6875,35.6996,35.6754,35.6754,4078.4832
2006-06-05 13:15:00,59.15,59.16,59.1,59.13,6723.985890652557,35.6754,35.6815,35.6453,35.6634,6723.9859
2006-06-05 13:20:00,59.14,59.14,59.1,59.1,5291.00529100529,35.6694,35.6694,35.6453,35.6453,5291.0053
2006-06-05 13:25:00,59.1,59.17,59.1,59.15,9810.405643738975,35.6453,35.6875,35.6453,35.6754,9810.4056
2006-06-05 13:30:00,59.16,59.19,59.16,59.16,5070.546737213404,35.6815,35.6996,35.6815,35.6815,5070.5467
2006-06-05 13:35:00,59.15,59.18,59.13,59.17,12896.825396825396,35.6754,35.6935,35.6634,35.6875,12896.8254
2006-06-05 13:40:00,59.16,59.16,59.13,59.13,7495.5908289241615,35.6815,35.6815,35.6634,35.6634,7495.5908
2006-06-05 13:45:00,59.13,59.14,59.11,59.14,20833.33333333333,35.6634,35.6694,35.6513,35.6694,20833.3333
2006-06-05 13:50:00,59.13,59.14,59.12,59.12,2094.356261022928,35.6634,35.6694,35.6573,35.6573,2094.3563
2006-06-05 13:55:00,59.12,59.14,59.11,59.12,13337.742504409169,35.6573,35.6694,35.6513,35.6573,13337.7425
2006-06-05 14:00:00,59.11,59.12,59.1,59.1,10912.698412698412,35.6513,35.6573,35.6453,35.6453,10912.6984
2006-06-05 14:05:00,59.1,59.1,59.03,59.03,10802.469135802468,35.6453,35.6453,35.6031,35.6031,10802.4691
2006-06-05 14:10:00,59.03,59.06,59.01,59.01,9920.63492063492,35.6031,35.6211,35.591,35.591,9920.6349
2006-06-05 14:15:00,59.01,59.01,58.92,58.94,22597.001763668428,35.591,35.591,35.5367,35.5488,22597.0018
2006-06-05 14:20:00,58.93,59.06,58.9,59.06,21053.79188712522,35.5427,35.6211,35.5246,35.6211,21053.7919
2006-06-05 14:25:00,59.09,59.1,59.01,59.07,19731.040564373896,35.6392,35.6453,35.591,35.6272,19731.0406
2006-06-05 14:30:00,59.08,59.08,58.87,58.87,16644.620811287477,35.6332,35.6332,35.5066,35.5066,16644.6208
2006-06-05 14:35:00,58.88,58.94,58.83,58.94,10692.239858906523,35.5126,35.5488,35.4824,35.5488,10692.2399
2006-06-05 14:40:00,58.92,59.02,58.9,58.99,11022.927689594357,35.5367,35.597,35.5246,35.5789,11022.9277
2006-06-05 14:45:00,58.99,59.11,58.99,59.06,16424.162257495587,35.5789,35.6513,35.5789,35.6211,16424.1623
2006-06-05 14:50:00,59.08,59.1,59.02,59.1,13337.742504409169,35.6332,35.6453,35.597,35.6453,13337.7425
2006-06-05 14:55:00,59.1,59.1,59.02,59.04,13999.11816578483,35.6453,35.6453,35.597,35.6091,13999.1182
2006-06-05 15:00:00,59.03,59.08,58.97,59.08,11022.927689594357,35.6031,35.6332,35.5669,35.6332,11022.9277
2006-06-05 15:05:00,59.08,59.15,59.0,59.06,23589.06525573192,35.6332,35.6754,35.585,35.6211,23589.0653
2006-06-05 15:10:00,59.05,59.06,58.88,58.89,19731.040564373896,35.6151,35.6211,35.5126,35.5186,19731.0406
2006-06-05 15:15:00,58.89,59.09,58.89,59.09,21935.626102292765,35.5186,35.6392,35.5186,35.6392,21935.6261
2006-06-05 15:20:00,59.09,59.09,58.97,59.04,10802.469135802468,35.6392,35.6392,35.5669,35.6091,10802.4691
2006-06-05 15:25:00,59.0,59.0,58.91,58.91,13117.283950617282,35.585,35.585,35.5307,35.5307,13117.284
2006-06-05 15:30:00,58.91,58.97,58.9,58.91,15542.32804232804,35.5307,35.5669,35.5246,35.5307,15542.328
2006-06-05 15:35:00,58.92,59.0,58.91,59.0,24911.81657848324,35.5367,35.585,35.5307,35.585,24911.8166
2006-06-05 15:40:00,58.99,58.99,58.89,58.9,27557.319223985887,35.5789,35.5789,35.5186,35.5246,27557.3192
2006-06-05 15:45:00,58.9,58.94,58.74,58.75,35934.7442680776,35.5246,35.5488,35.4281,35.4342,35934.7443
2006-06-05 15:50:00,58.74,58.88,58.74,58.85,25022.045855379187,35.4281,35.5126,35.4281,35.4945,25022.0459
2006-06-05 15:55:00,58.84,58.85,58.82,58.82,21604.938271604937,35.4885,35.4945,35.4764,35.4764,21604.9383
2006-06-06 09:30:00,59.02,59.29,59.02,59.02,29761.90476190476,35.597,35.7599,35.597,35.597,29761.9048
2006-06-06 09:35:00,58.97,58.97,58.81,58.82,3858.024691358024,35.5669,35.5669,35.4704,35.4764,3858.0247
2006-06-06 09:40:00,58.81,58.96,58.8,58.87,8156.966490299823,35.4704,35.5608,35.4643,35.5066,8156.9665
2006-06-06 09:45:00,58.87,58.88,58.79,58.8,14991.181657848325,35.5066,35.5126,35.4583,35.4643,14991.1817
2006-06-06 09:50:00,58.8,58.95,58.73,58.82,14109.347442680775,35.4643,35.5548,35.4221,35.4764,14109.3474
2006-06-06 09:55:00,58.82,58.82,58.67,58.67,9038.80070546737,35.4764,35.4764,35.3859,35.3859,9038.8007
2006-06-06 10:00:00,58.68,58.69,58.45,58.51,19951.499118165782,35.392,35.398,35.2532,35.2894,19951.4991
2006-06-06 10:05:00,58.51,58.74,58.46,58.74,21825.396825396823,35.2894,35.4281,35.2593,35.4281,21825.3968
2006-06-06 10:10:00,58.74,58.74,58.59,58.61,11574.074074074071,35.4281,35.4281,35.3377,35.3497,11574.0741
2006-06-06 10:15:00,58.61,58.62,58.44,58.44,13227.513227513226,35.3497,35.3558,35.2472,35.2472,13227.5132
2006-06-06 10:20:00,58.45,58.59,58.42,58.52,7936.507936507935,35.2532,35.3377,35.2351,35.2955,7936.5079
2006-06-06 10:25:00,58.51,58.51,58.41,58.44,13999.11816578483,35.2894,35.2894,35.2291,35.2472,13999.1182
2006-06-06 10:30:00,58.41,58.47,58.38,58.39,10251.32275132275,35.2291,35.2653,35.211,35.217,10251.3228
2006-06-06 10:35:00,58.39,58.39,58.28,58.28,14550.264550264548,35.217,35.217,35.1507,35.1507,14550.2646
2006-06-06 10:40:00,58.28,58.32,58.21,58.3,9700.176366843032,35.1507,35.1748,35.1085,35.1628,9700.1764
2006-06-06 10:45:00,58.26,58.31,58.22,58.25,9479.717813051146,35.1386,35.1688,35.1145,35.1326,9479.7178
2006-06-06 10:50:00,58.26,58.35,58.23,58.25,16093.474426807756,35.1386,35.1929,35.1205,35.1326,16093.4744
2006-06-06 10:55:00,58.26,58.27,58.22,58.25,4850.088183421516,35.1386,35.1447,35.1145,35.1326,4850.0882
2006-06-06 11:00:00,58.27,58.3,58.13,58.13,32076.719576719574,35.1447,35.1628,35.0602,35.0602,32076.7196
2006-06-06 11:05:00,58.12,58.22,58.08,58.22,10802.469135802468,35.0542,35.1145,35.0301,35.1145,10802.4691
2006-06-06 11:10:00,58.21,58.21,57.98,58.07,22707.231040564373,35.1085,35.1085,34.9698,35.024,22707.231
2006-06-06 11:15:00,58.08,58.17,58.05,58.13,14109.347442680775,35.0301,35.0844,35.012,35.0602,14109.3474
2006-06-06 11:20:00,58.16,58.17,58.13,58.17,5731.922398589065,35.0783,35.0844,35.0602,35.0844,5731.9224
2006-06-06 11:25:00,58.15,58.19,58.15,58.19,4629.629629629629,35.0723,35.0964,35.0723,35.0964,4629.6296
2006-06-06 11:30:00,58.18,58.21,58.15,58.2,7385.361552028218,35.0904,35.1085,35.0723,35.1025,7385.3616
2006-06-06 11:35:00,58.19,58.26,58.19,58.26,13117.283950617282,35.0964,35.1386,35.0964,35.1386,13117.284
2006-06-06 11:40:00,58.23,58.27,58.22,58.27,14770.723104056437,35.1205,35.1447,35.1145,35.1447,14770.7231
2006-06-06 11:45:00,58.27,58.31,58.23,58.29,11904.761904761905,35.1447,35.1688,35.1205,35.1567,11904.7619
2006-06-06 11:50:00,58.33,58.39,58.28,58.31,13778.659611992944,35.1809,35.217,35.1507,35.1688,13778.6596
2006-06-06 11:55:00,58.26,58.33,58.24,58.24,4739.858906525573,35.1386,35.1809,35.1266,35.1266,4739.8589
2006-06-06 12:00:00,58.26,58.29,58.23,58.27,9369.488536155202,35.1386,35.1567,35.1205,35.1447,9369.4885
2006-06-06 12:05:00,58.28,58.28,58.2,58.22,4960.317460317459,35.1507,35.1507,35.1025,35.1145,4960.3175
2006-06-06 12:10:00,58.24,58.37,58.22,58.32,9920.63492063492,35.1266,35.205,35.1145,35.1748,9920.6349
2006-06-06 12:15:00,58.32,58.42,58.31,58.36,9369.488536155202,35.1748,35.2351,35.1688,35.199,9369.4885
2006-06-06 12:20:00,58.33,58.34,58.24,58.24,8487.654320987653,35.1809,35.1869,35.1266,35.1266,8487.6543
2006-06-06 12:25:00,58.26,58.27,58.24,58.24,9369.488536155202,35.1386,35.1447,35.1266,35.1266,9369.4885
2006-06-06 12:30:00,58.24,58.34,58.24,58.32,10141.093474426809,35.1266,35.1869,35.1266,35.1748,10141.0935
2006-06-06 12:35:00,58.31,58.33,58.3,58.32,5070.546737213404,35.1688,35.1809,35.1628,35.1748,5070.5467
2006-06-06 12:40:00,58.32,58.43,58.31,58.35,14329.805996472662,35.1748,35.2412,35.1688,35.1929,14329.806
2006-06-06 12:45:00,58.33,58.34,58.27,58.28,11684.303350970016,35.1809,35.1869,35.1447,35.1507,11684.3034
2006-06-06 12:50:00,58.26,58.31,58.24,58.31,19731.040564373896,35.1386,35.1688,35.1266,35.1688,19731.0406
2006-06-06 12:55:00,58.31,58.41,58.31,58.39,17967.3721340388,35.1688,35.2291,35.1688,35.217,17967.3721
2006-06-06 13:00:00,58.34,58.38,58.31,58.31,19069.66490299824,35.1869,35.211,35.1688,35.1688,19069.6649
2006-06-06 13:05:00,58.31,58.32,58.27,58.29,10361.552028218694,35.1688,35.1748,35.1447,35.1567,10361.552
2006-06-06 13:10:00,58.29,58.29,58.22,58.29,14109.347442680775,35.1567,35.1567,35.1145,35.1567,14109.3474
2006-06-06 13:15:00,58.28,58.35,58.26,58.33,19620.81128747795,35.1507,35.1929,35.1386,35.1809,19620.8113
2006-06-06 13:20:00,58.34,58.44,58.34,58.44,17526.455026455023,35.1869,35.2472,35.1869,35.2472,17526.455
2006-06-06 13:25:00,58.42,58.43,58.26,58.31,10802.469135802468,35.2351,35.2412,35.1386,35.1688,10802.4691
2006-06-06 13:30:00,58.31,58.4,58.31,58.4,7164.902998236331,35.1688,35.2231,35.1688,35.2231,7164.903
2006-06-06 13:35:00,58.38,58.39,58.29,58.31,7826.278659611992,35.211,35.217,35.1567,35.1688,7826.2787
2006-06-06 13:40:00,58.32,58.32,58.22,58.24,7385.361552028218,35.1748,35.1748,35.1145,35.1266,7385.3616
2006-06-06 13:45:00,58.22,58.27,58.19,58.21,9038.80070546737,35.1145,35.1447,35.0964,35.1085,9038.8007
2006-06-06 13:50:00,58.24,58.32,58.22,58.32,12786.596119929452,35.1266,35.1748,35.1145,35.1748,12786.5961
2006-06-06 13:55:00,58.31,58.37,58.28,58.34,14329.805996472662,35.1688,35.205,35.1507,35.1869,14329.806
2006-06-06 14:00:00,58.37,58.42,58.35,58.37,11463.84479717813,35.205,35.2351,35.1929,35.205,11463.8448
2006-06-06 14:05:00,58.37,58.37,58.23,58.26,14219.576719576718,35.205,35.205,35.1205,35.1386,14219.5767
2006-06-06 14:10:00,58.26,58.31,58.13,58.18,15873.015873015873,35.1386,35.1688,35.0602,35.0904,15873.0159
2006-06-06 14:15:00,58.18,58.22,58.04,58.13,16313.932980599646,35.0904,35.1145,35.0059,35.0602,16313.933
2006-06-06 14:20:00,58.13,58.18,58.09,58.12,13227.513227513226,35.0602,35.0904,35.0361,35.0542,13227.5132
2006-06-06 14:25:00,58.12,58.2,58.12,58.12,14770.723104056437,35.0542,35.1025,35.0542,35.0542,14770.7231
2006-06-06 14:30:00,58.12,58.31,58.12,58.22,11463.84479717813,35.0542,35.1688,35.0542,35.1145,11463.8448
2006-06-06 14:35:00,58.22,58.27,58.14,58.16,12676.366843033507,35.1145,35.1447,35.0663,35.0783,12676.3668
2006-06-06 14:40:00,58.16,58.2,58.02,58.02,11794.53262786596,35.0783,35.1025,34.9939,34.9939,11794.5326
2006-06-06 14:45:00,58.02,58.11,57.97,58.09,15321.869488536153,34.9939,35.0482,34.9637,35.0361,15321.8695
2006-06-06 14:50:00,58.07,58.09,58.0,58.02,9920.63492063492,35.024,35.0361,34.9818,34.9939,9920.6349
2006-06-06 14:55:00,58.03,58.04,57.97,57.97,7054.673721340388,34.9999,35.0059,34.9637,34.9637,7054.6737
2006-06-06 15:00:00,57.97,58.1,57.97,58.06,13007.05467372134,34.9637,35.0421,34.9637,35.018,13007.0547
2006-06-06 15:05:00,58.05,58.09,58.0,58.05,25132.27513227513,35.012,35.0361,34.9818,35.012,25132.2751
2006-06-06 15:10:00,58.05,58.06,58.0,58.06,15101.410934744266,35.012,35.018,34.9818,35.018,15101.4109
2006-06-06 15:15:00,58.11,58.11,57.91,57.97,20171.95767195767,35.0482,35.0482,34.9275,34.9637,20171.9577
2006-06-06 15:20:00,57.97,58.01,57.97,57.97,8818.342151675484,34.9637,34.9879,34.9637,34.9637,8818.3422
2006-06-06 15:25:00,57.98,58.02,57.97,57.97,2314.8148148148143,34.9698,34.9939,34.9637,34.9637,2314.8148
2006-06-06 15:30:00,57.98,58.03,57.95,58.02,18298.059964726628,34.9698,34.9999,34.9517,34.9939,18298.06
2006-06-06 15:35:00,58.03,58.1,58.03,58.1,19179.894179894178,34.9999,35.0421,34.9999,35.0421,19179.8942
2006-06-06 15:40:00,58.1,58.31,58.09,58.13,28659.611992945323,35.0421,35.1688,35.0361,35.0602,28659.612
2006-06-06 15:45:00,58.18,58.2,58.09,58.11,30643.738977072306,35.0904,35.1025,35.0361,35.0482,30643.739
2006-06-06 15:50:00,58.11,58.12,58.08,58.1,23589.06525573192,35.0482,35.0542,35.0301,35.0421,23589.0653
2006-06-06 15:55:00,58.09,58.12,58.09,58.11,33399.47089947089,35.0361,35.0542,35.0361,35.0482,33399.4709
2006-06-07 09:30:00,58.22,58.38,58.17,58.3,22486.772486772483,35.1145,35.211,35.0844,35.1628,22486.7725
2006-06-07 09:35:00,58.3,58.32,58.15,58.18,21164.02116402116,35.1628,35.1748,35.0723,35.0904,21164.0212
2006-06-07 09:40:00,58.19,58.24,58.13,58.15,12345.679012345678,35.0964,35.1266,35.0602,35.0723,12345.679
2006-06-07 09:45:00,58.12,58.25,58.03,58.24,15542.32804232804,35.0542,35.1326,34.9999,35.1266,15542.328
2006-06-07 09:50:00,58.25,58.29,58.12,58.14,74404.7619047619,35.1326,35.1567,35.0542,35.0663,74404.7619
2006-06-07 09:55:00,58.13,58.22,58.11,58.22,23037.9188712522,35.0602,35.1145,35.0482,35.1145,23037.9189
2006-06-07 10:00:00,58.22,58.38,58.22,58.29,31525.57319223985,35.1145,35.211,35.1145,35.1567,31525.5732
2006-06-07 10:05:00,58.31,58.33,58.22,58.31,27226.631393298056,35.1688,35.1809,35.1145,35.1688,27226.6314
2006-06-07 10:10:00,58.3,58.38,58.26,58.34,21494.70899470899,35.1628,35.211,35.1386,35.1869,21494.709
2006-06-07 10:15:00,58.33,58.51,58.31,58.51,67680.77601410935,35.1809,35.2894,35.1688,35.2894,67680.776
2006-06-07 10:20:00,58.51,58.62,58.5,58.62,19069.66490299824,35.2894,35.3558,35.2834,35.3558,19069.6649
2006-06-07 10:25:00,58.61,58.78,58.6,58.78,187720.45855379183,35.3497,35.4523,35.3437,35.4523,187720.4586
2006-06-07 10:30:00,58.78,58.83,58.7,58.7,38249.55908289241,35.4523,35.4824,35.404,35.404,38249.5591
2006-06-07 10:35:00,58.7,58.71,58.68,58.68,16534.391534391532,35.404,35.41,35.392,35.392,16534.3915
2006-06-07 10:40:00,58.64,58.68,58.22,58.58,15983.245149911814,35.3678,35.392,35.1145,35.3316,15983.2451
2006-06-07 10:45:00,58.59,58.6,58.54,58.59,127865.96119929451,35.3377,35.3437,35.3075,35.3377,127865.9612
2006-06-07 10:50:00,58.59,58.59,58.53,58.56,7385.361552028218,35.3377,35.3377,35.3015,35.3196,7385.3616
2006-06-07 10:55:00,58.57,58.64,58.54,58.56,9479.717813051146,35.3256,35.3678,35.3075,35.3196,9479.7178
2006-06-07 11:00:00,58.56,58.56,58.47,58.47,19510.58201058201,35.3196,35.3196,35.2653,35.2653,19510.582
2006-06-07 11:05:00,58.46,58.47,58.31,58.33,24029.982363315696,35.2593,35.2653,35.1688,35.1809,24029.9824
2006-06-07 11:10:00,58.31,58.39,58.29,58.31,19731.040564373896,35.1688,35.217,35.1567,35.1688,19731.0406
2006-06-07 11:15:00,58.32,58.41,58.32,58.37,15873.015873015873,35.1748,35.2291,35.1748,35.205,15873.0159
2006-06-07 11:20:00,58.38,58.39,58.29,58.31,14550.264550264548,35.211,35.217,35.1567,35.1688,14550.2646
2006-06-07 11:25:00,58.31,58.33,58.28,58.31,11133.156966490298,35.1688,35.1809,35.1507,35.1688,11133.157
2006-06-07 11:30:00,58.31,58.33,58.29,58.29,10361.552028218694,35.1688,35.1809,35.1567,35.1567,10361.552
2006-06-07 11:35:00,58.28,58.29,58.25,58.27,81128.74779541446,35.1507,35.1567,35.1326,35.1447,81128.7478
2006-06-07 11:40:00,58.28,58.28,58.23,58.24,22376.54320987654,35.1507,35.1507,35.1205,35.1266,22376.5432
2006-06-07 11:45:00,58.23,58.25,58.2,58.23,10141.093474426809,35.1205,35.1326,35.1025,35.1205,10141.0935
2006-06-07 11:50:00,58.22,58.22,58.04,58.06,49272.486772486765,35.1145,35.1145,35.0059,35.018,49272.4868
2006-06-07 11:55:00,58.06,58.17,58.03,58.16,33289.241622574955,35.018,35.0844,34.9999,35.0783,33289.2416
2006-06-07 12:00:00,58.16,58.17,58.11,58.12,27998.23633156966,35.0783,35.0844,35.0482,35.0542,27998.2363
2006-06-07 12:05:00,58.12,58.12,58.03,58.03,24470.89947089947,35.0542,35.0542,34.9999,34.9999,24470.8995
2006-06-07 12:10:00,58.02,58.12,58.02,58.03,9149.029982363314,34.9939,35.0542,34.9939,34.9999,9149.03
2006-06-07 12:15:00,58.03,58.03,57.95,57.98,15542.32804232804,34.9999,34.9999,34.9517,34.9698,15542.328
2006-06-07 12:20:00,57.99,58.05,57.99,58.02,10251.32275132275,34.9758,35.012,34.9758,34.9939,10251.3228
2006-06-07 12:25:00,58.02,58.06,58.02,58.06,6172.839506172839,34.9939,35.018,34.9939,35.018,6172.8395
2006-06-07 12:30:00,58.06,58.06,58.0,58.03,8928.571428571428,35.018,35.018,34.9818,34.9999,8928.5714
2006-06-07 12:35:00,58.04,58.05,58.01,58.02,7826.278659611992,35.0059,35.012,34.9879,34.9939,7826.2787
2006-06-07 12:40:00,58.02,58.06,58.02,58.06,14440.035273368603,34.9939,35.018,34.9939,35.018,14440.0353
2006-06-07 12:45:00,58.06,58.1,58.05,58.07,16975.308641975305,35.018,35.0421,35.012,35.024,16975.3086
2006-06-07 12:50:00,58.06,58.06,58.04,58.04,11133.156966490298,35.018,35.018,35.0059,35.0059,11133.157
2006-06-07 12:55:00,58.04,58.05,57.96,58.0,8156.966490299823,35.0059,35.012,34.9577,34.9818,8156.9665
2006-06-07 13:00:00,58.01,58.04,58.0,58.04,14109.347442680775,34.9879,35.0059,34.9818,35.0059,14109.3474
2006-06-07 13:05:00,58.04,58.04,57.99,57.99,6172.839506172839,35.0059,35.0059,34.9758,34.9758,6172.8395
2006-06-07 13:10:00,57.99,58.02,57.95,58.0,13888.888888888889,34.9758,34.9939,34.9517,34.9818,13888.8889
2006-06-07 13:15:00,58.0,58.04,58.0,58.02,7495.5908289241615,34.9818,35.0059,34.9818,34.9939,7495.5908
2006-06-07 13:20:00,58.02,58.03,57.96,58.03,9920.63492063492,34.9939,34.9999,34.9577,34.9999,9920.6349
2006-06-07 13:25:00,58.04,58.04,58.02,58.04,7605.820105820105,35.0059,35.0059,34.9939,35.0059,7605.8201
2006-06-07 13:30:00,58.04,58.04,57.97,58.0,16865.079365079364,35.0059,35.0059,34.9637,34.9818,16865.0794
2006-06-07 13:35:00,58.02,58.02,57.91,57.94,10251.32275132275,34.9939,34.9939,34.9275,34.9456,10251.3228
2006-06-07 13:40:00,57.94,58.02,57.94,57.95,9589.947089947089,34.9456,34.9939,34.9456,34.9517,9589.9471
2006-06-07 13:45:00,57.95,57.97,57.9,57.92,16093.474426807756,34.9517,34.9637,34.9215,34.9336,16093.4744
2006-06-07 13:50:00,57.93,58.03,57.92,58.03,11133.156966490298,34.9396,34.9999,34.9336,34.9999,11133.157
2006-06-07 13:55:00,58.02,58.03,57.99,58.0,10361.552028218694,34.9939,34.9999,34.9758,34.9818,10361.552
2006-06-07 14:00:00,58.0,58.0,57.84,57.91,17416.225749559082,34.9818,34.9818,34.8853,34.9275,17416.2257
2006-06-07 14:05:00,57.91,57.92,57.85,57.85,12896.825396825396,34.9275,34.9336,34.8914,34.8914,12896.8254
2006-06-07 14:10:00,57.85,57.92,57.85,57.91,14109.347442680775,34.8914,34.9336,34.8914,34.9275,14109.3474
2006-06-07 14:15:00,57.9,57.92,57.81,57.84,12125.220458553791,34.9215,34.9336,34.8672,34.8853,12125.2205
2006-06-07 14:20:00,57.84,57.84,57.81,57.84,24581.12874779541,34.8853,34.8853,34.8672,34.8853,24581.1287
2006-06-07 14:25:00,57.86,58.02,57.86,57.99,18408.289241622573,34.8974,34.9939,34.8974,34.9758,18408.2892
2006-06-07 14:30:00,57.99,57.99,57.94,57.99,17085.53791887125,34.9758,34.9758,34.9456,34.9758,17085.5379
2006-06-07 14:35:00,57.99,58.02,57.99,57.99,23919.75308641975,34.9758,34.9939,34.9758,34.9758,23919.7531
2006-06-07 14:40:00,57.99,57.99,57.91,57.91,12676.366843033507,34.9758,34.9758,34.9275,34.9275,12676.3668
2006-06-07 14:45:00,57.92,57.92,57.78,57.88,20833.33333333333,34.9336,34.9336,34.8491,34.9094,20833.3333
2006-06-07 14:50:00,57.88,57.97,57.87,57.95,28549.38271604938,34.9094,34.9637,34.9034,34.9517,28549.3827
2006-06-07 14:55:00,57.93,58.01,57.9,57.93,19510.58201058201,34.9396,34.9879,34.9215,34.9396,19510.582
2006-06-07 15:00:00,57.92,58.02,57.92,58.01,10471.781305114637,34.9336,34.9939,34.9336,34.9879,10471.7813
2006-06-07 15:05:00,58.01,58.01,57.9,57.91,11022.927689594357,34.9879,34.9879,34.9215,34.9275,11022.9277
2006-06-07 15:10:00,57.91,57.91,57.79,57.82,24140.21164021164,34.9275,34.9275,34.8552,34.8733,24140.2116
2006-06-07 15:15:00,57.83,57.91,57.83,57.85,13117.283950617282,34.8793,34.9275,34.8793,34.8914,13117.284
2006-06-07 15:20:00,57.86,57.98,57.84,57.88,25132.27513227513,34.8974,34.9698,34.8853,34.9094,25132.2751
2006-06-07 15:25:00,57.87,57.87,57.73,57.78,28218.69488536155,34.9034,34.9034,34.819,34.8491,28218.6949
2006-06-07 15:30:00,57.77,57.88,57.77,57.85,25132.27513227513,34.8431,34.9094,34.8431,34.8914,25132.2751
2006-06-07 15:35:00,57.85,57.9,57.85,57.88,12896.825396825396,34.8914,34.9215,34.8914,34.9094,12896.8254
2006-06-07 15:40:00,57.89,57.92,57.88,57.92,30092.592592592588,34.9155,34.9336,34.9094,34.9336,30092.5926
2006-06-07 15:45:00,57.92,57.92,57.74,57.74,25573.192239858905,34.9336,34.9336,34.825,34.825,25573.1922
2006-06-07 15:50:00,57.72,57.76,57.66,57.73,35163.13932980599,34.8129,34.8371,34.7768,34.819,35163.1393
2006-06-07 15:55:00,57.73,57.75,57.66,57.66,38470.0176366843,34.819,34.831,34.7768,34.7768,38470.0176
2006-06-08 09:30:00,57.46,57.74,57.46,57.73,38800.70546737213,34.6561,34.825,34.6561,34.819,38800.7055
2006-06-08 09:35:00,57.73,57.79,57.52,57.75,19731.040564373896,34.819,34.8552,34.6923,34.831,19731.0406
2006-06-08 09:40:00,57.71,57.71,57.55,57.63,8377.42504409171,34.8069,34.8069,34.7104,34.7587,8377.425
2006-06-08 09:45:00,57.61,57.74,57.56,57.68,6944.444444444443,34.7466,34.825,34.7164,34.7888,6944.4444
2006-06-08 09:50:00,57.68,57.69,57.54,57.61,15762.786596119928,34.7888,34.7949,34.7044,34.7466,15762.7866
2006-06-08 09:55:00,57.61,57.7,57.52,57.6,18959.43562610229,34.7466,34.8009,34.6923,34.7406,18959.4356
2006-06-08 10:00:00,57.6,57.68,57.52,57.53,17085.53791887125,34.7406,34.7888,34.6923,34.6984,17085.5379
2006-06-08 10:05:00,57.54,57.63,57.41,57.63,20833.33333333333,34.7044,34.7587,34.626,34.7587,20833.3333
2006-06-08 10:10:00,57.63,57.7,57.61,57.63,12566.137566137564,34.7587,34.8009,34.7466,34.7587,12566.1376
2006-06-08 10:15:00,57.62,57.63,57.43,57.53,20392.416225749555,34.7526,34.7587,34.638,34.6984,20392.4162
2006-06-08 10:20:00,57.53,57.55,57.44,57.46,16865.079365079364,34.6984,34.7104,34.6441,34.6561,16865.0794
2006-06-08 10:25:00,57.43,57.51,57.41,57.49,12786.596119929452,34.638,34.6863,34.626,34.6742,12786.5961
2006-06-08 10:30:00,57.49,57.62,57.43,57.52,24581.12874779541,34.6742,34.7526,34.638,34.6923,24581.1287
2006-06-08 10:35:00,57.52,57.55,57.42,57.51,62720.45855379188,34.6923,34.7104,34.632,34.6863,62720.4586
2006-06-08 10:40:00,57.5,57.53,57.46,57.53,12566.137566137564,34.6803,34.6984,34.6561,34.6984,12566.1376
2006-06-08 10:45:00,57.54,57.72,57.52,57.69,13007.05467372134,34.7044,34.8129,34.6923,34.7949,13007.0547
2006-06-08 10:50:00,57.69,57.71,57.63,57.64,19951.499118165782,34.7949,34.8069,34.7587,34.7647,19951.4991
2006-06-08 10:55:00,57.65,57.77,57.63,57.72,14329.805996472662,34.7707,34.8431,34.7587,34.8129,14329.806
2006-06-08 11:00:00,57.71,57.82,57.65,57.73,21164.02116402116,34.8069,34.8733,34.7707,34.819,21164.0212
2006-06-08 11:05:00,57.74,57.77,57.65,57.69,9920.63492063492,34.825,34.8431,34.7707,34.7949,9920.6349
2006-06-08 11:10:00,57.65,57.69,57.54,57.55,17857.142857142855,34.7707,34.7949,34.7044,34.7104,17857.1429
2006-06-08 11:15:00,57.53,57.53,57.34,57.34,27888.00705467372,34.6984,34.6984,34.5838,34.5838,27888.0071
2006-06-08 11:20:00,57.37,57.37,57.22,57.28,54783.95061728395,34.6018,34.6018,34.5114,34.5476,54783.9506
2006-06-08 11:25:00,57.26,57.32,57.19,57.31,12235.449735449734,34.5355,34.5717,34.4933,34.5657,12235.4497
2006-06-08 11:30:00,57.28,57.29,57.16,57.21,28549.38271604938,34.5476,34.5536,34.4752,34.5053,28549.3827
2006-06-08 11:35:00,57.22,57.27,57.2,57.27,25242.50440917108,34.5114,34.5415,34.4993,34.5415,25242.5044
2006-06-08 11:40:00,57.29,57.34,57.2,57.23,15873.015873015873,34.5536,34.5838,34.4993,34.5174,15873.0159
2006-06-08 11:45:00,57.24,57.24,56.99,57.17,32738.09523809524,34.5234,34.5234,34.3727,34.4812,32738.0952
2006-06-08 11:50:00,57.16,57.16,56.81,56.85,45524.69135802469,34.4752,34.4752,34.2641,34.2882,45524.6914
2006-06-08 11:55:00,56.86,57.05,56.84,56.96,40674.60317460317,34.2943,34.4088,34.2822,34.3546,40674.6032
2006-06-08 12:00:00,56.96,57.1,56.92,57.0,21825.396825396823,34.3546,34.439,34.3304,34.3787,21825.3968
2006-06-08 12:05:00,57.0,57.04,56.93,57.02,15321.869488536153,34.3787,34.4028,34.3365,34.3908,15321.8695
2006-06-08 12:10:00,57.02,57.19,57.02,57.06,19179.894179894178,34.3908,34.4933,34.3908,34.4149,19179.8942
2006-06-08 12:15:00,57.06,57.19,57.06,57.14,30423.28042328042,34.4149,34.4933,34.4149,34.4631,30423.2804
2006-06-08 12:20:00,57.13,57.16,57.09,57.11,18849.206349206343,34.4571,34.4752,34.433,34.445,18849.2063
2006-06-08 12:25:00,57.12,57.19,57.06,57.1,22707.231040564373,34.4511,34.4933,34.4149,34.439,22707.231
2006-06-08 12:30:00,57.1,57.12,57.07,57.1,6283.068783068782,34.439,34.4511,34.4209,34.439,6283.0688
2006-06-08 12:35:00,57.07,57.15,57.07,57.13,18849.206349206343,34.4209,34.4692,34.4209,34.4571,18849.2063
2006-06-08 12:40:00,57.13,57.15,57.06,57.1,35604.056437389765,34.4571,34.4692,34.4149,34.439,35604.0564
2006-06-08 12:45:00,57.1,57.22,57.09,57.22,27998.23633156966,34.439,34.5114,34.433,34.5114,27998.2363
2006-06-08 12:50:00,57.22,57.22,57.15,57.21,46075.8377425044,34.5114,34.5114,34.4692,34.5053,46075.8377
2006-06-08 12:55:00,57.17,57.22,57.15,57.18,15542.32804232804,34.4812,34.5114,34.4692,34.4873,15542.328
2006-06-08 13:00:00,57.19,57.2,57.11,57.11,24360.670194003524,34.4933,34.4993,34.445,34.445,24360.6702
2006-06-08 13:05:00,57.07,57.15,57.06,57.13,31305.11463844797,34.4209,34.4692,34.4149,34.4571,31305.1146
2006-06-08 13:10:00,57.1,57.24,57.05,57.24,21604.938271604937,34.439,34.5234,34.4088,34.5234,21604.9383
2006-06-08 13:15:00,57.23,57.29,57.19,57.24,13227.513227513226,34.5174,34.5536,34.4933,34.5234,13227.5132
2006-06-08 13:20:00,57.24,57.29,57.2,57.26,12786.596119929452,34.5234,34.5536,34.4993,34.5355,12786.5961
2006-06-08 13:25:00,57.26,57.35,57.25,57.35,9700.176366843032,34.5355,34.5898,34.5295,34.5898,9700.1764
2006-06-08 13:30:00,57.39,57.43,57.34,57.41,35934.7442680776,34.6139,34.638,34.5838,34.626,35934.7443
2006-06-08 13:35:00,57.39,57.51,57.38,57.46,22707.231040564373,34.6139,34.6863,34.6079,34.6561,22707.231
2006-06-08 13:40:00,57.46,57.53,57.42,57.43,27226.631393298056,34.6561,34.6984,34.632,34.638,27226.6314
2006-06-08 13:45:00,57.43,57.45,57.29,57.35,19731.040564373896,34.638,34.6501,34.5536,34.5898,19731.0406
2006-06-08 13:50:00,57.34,57.5,57.29,57.42,26234.567901234564,34.5838,34.6803,34.5536,34.632,26234.5679
2006-06-08 13:55:00,57.41,57.49,57.34,57.43,14109.347442680775,34.626,34.6742,34.5838,34.638,14109.3474
2006-06-08 14:00:00,57.44,57.47,57.25,57.34,27998.23633156966,34.6441,34.6622,34.5295,34.5838,27998.2363
2006-06-08 14:05:00,57.36,57.36,57.15,57.23,20061.728395061727,34.5958,34.5958,34.4692,34.5174,20061.7284
2006-06-08 14:10:00,57.23,57.37,57.21,57.37,11463.84479717813,34.5174,34.6018,34.5053,34.6018,11463.8448
2006-06-08 14:15:00,57.37,57.5,57.37,57.41,34281.305114638446,34.6018,34.6803,34.6018,34.626,34281.3051
2006-06-08 14:20:00,57.41,57.48,57.33,57.35,24691.358024691355,34.626,34.6682,34.5777,34.5898,24691.358
2006-06-08 14:25:00,57.36,57.54,57.36,57.5,38029.10052910053,34.5958,34.7044,34.5958,34.6803,38029.1005
2006-06-08 14:30:00,57.49,57.54,57.45,57.54,21053.79188712522,34.6742,34.7044,34.6501,34.7044,21053.7919
2006-06-08 14:35:00,57.54,57.82,57.54,57.79,27006.17283950617,34.7044,34.8733,34.7044,34.8552,27006.1728
2006-06-08 14:40:00,57.79,57.81,57.6,57.63,24140.21164021164,34.8552,34.8672,34.7406,34.7587,24140.2116
2006-06-08 14:45:00,57.64,57.79,57.63,57.73,27667.548500881832,34.7647,34.8552,34.7587,34.819,27667.5485
2006-06-08 14:50:00,57.69,57.71,57.62,57.68,18959.43562610229,34.7949,34.8069,34.7526,34.7888,18959.4356
2006-06-08 14:55:00,57.68,57.68,57.52,57.56,17416.225749559082,34.7888,34.7888,34.6923,34.7164,17416.2257
2006-06-08 15:00:00,57.56,57.76,57.56,57.74,23148.148148148142,34.7164,34.8371,34.7164,34.825,23148.1481
2006-06-08 15:05:00,57.73,57.82,57.69,57.79,14880.95238095238,34.819,34.8733,34.7949,34.8552,14880.9524
2006-06-08 15:10:00,57.8,58.03,57.8,57.95,30643.738977072306,34.8612,34.9999,34.8612,34.9517,30643.739
2006-06-08 15:15:00,57.96,58.04,57.92,57.93,23148.148148148142,34.9577,35.0059,34.9336,34.9396,23148.1481
2006-06-08 15:20:00,57.94,57.94,57.76,57.82,13007.05467372134,34.9456,34.9456,34.8371,34.8733,13007.0547
2006-06-08 15:25:00,57.8,57.83,57.76,57.82,19290.123456790123,34.8612,34.8793,34.8371,34.8733,19290.1235
2006-06-08 15:30:00,57.82,57.92,57.79,57.88,18298.059964726628,34.8733,34.9336,34.8552,34.9094,18298.06
2006-06-08 15:35:00,57.88,58.09,57.87,58.04,24691.358024691355,34.9094,35.0361,34.9034,35.0059,24691.358
2006-06-08 15:40:00,58.04,58.04,57.88,57.98,33840.38800705467,35.0059,35.0059,34.9094,34.9698,33840.388
2006-06-08 15:45:00,57.98,57.98,57.86,57.92,30092.592592592588,34.9698,34.9698,34.8974,34.9336,30092.5926
2006-06-08 15:50:00,57.91,57.91,57.76,57.82,40564.37389770723,34.9275,34.9275,34.8371,34.8733,40564.3739
2006-06-08 15:55:00,57.82,57.89,57.78,57.87,43540.5643738977,34.8733,34.9155,34.8491,34.9034,43540.5644
2006-06-09 09:30:00,57.96,58.11,57.96,57.98,24470.89947089947,34.9577,35.0482,34.9577,34.9698,24470.8995
2006-06-09 09:35:00,57.97,58.06,57.9,58.02,17416.225749559082,34.9637,35.018,34.9215,34.9939,17416.2257
2006-06-09 09:40:00,58.02,58.16,57.96,58.15,128968.25396825396,34.9939,35.0783,34.9577,35.0723,128968.254
2006-06-09 09:45:00,58.14,58.21,58.08,58.09,10251.32275132275,35.0663,35.1085,35.0301,35.0361,10251.3228
2006-06-09 09:50:00,58.11,58.13,57.97,57.99,15101.410934744266,35.0482,35.0602,34.9637,34.9758,15101.4109
2006-06-09 09:55:00,57.98,58.03,57.95,58.02,19400.352733686064,34.9698,34.9999,34.9517,34.9939,19400.3527
2006-06-09 10:00:00,58.01,58.05,57.98,58.0,14770.723104056437,34.9879,35.012,34.9698,34.9818,14770.7231
2006-06-09 10:05:00,58.0,58.02,57.98,58.01,23478.835978835978,34.9818,34.9939,34.9698,34.9879,23478.836
2006-06-09 10:10:00,58.02,58.11,58.02,58.1,34611.992945326274,34.9939,35.0482,34.9939,35.0421,34611.9929
2006-06-09 10:15:00,58.1,58.11,58.02,58.09,124118.16578483244,35.0421,35.0482,34.9939,35.0361,124118.1658
2006-06-09 10:20:00,58.1,58.12,58.06,58.08,9259.259259259255,35.0421,35.0542,35.018,35.0301,9259.2593
2006-06-09 10:25:00,58.11,58.18,58.1,58.18,13999.11816578483,35.0482,35.0904,35.0421,35.0904,13999.1182
2006-06-09 10:30:00,58.19,58.2,58.08,58.08,15873.015873015873,35.0964,35.1025,35.0301,35.0301,15873.0159
2006-06-09 10:35:00,58.11,58.15,58.08,58.14,6834.2151675485,35.0482,35.0723,35.0301,35.0663,6834.2152
2006-06-09 10:40:00,58.14,58.21,58.08,58.09,12786.596119929452,35.0663,35.1085,35.0301,35.0361,12786.5961
2006-06-09 10:45:00,58.13,58.14,58.08,58.14,2755.7319223985887,35.0602,35.0663,35.0301,35.0663,2755.7319
2006-06-09 10:50:00,58.14,58.2,58.08,58.09,8046.737213403879,35.0663,35.1025,35.0301,35.0361,8046.7372
2006-06-09 10:55:00,58.09,58.17,58.08,58.09,7716.049382716048,35.0361,35.0844,35.0301,35.0361,7716.0494
2006-06-09 11:00:00,58.12,58.19,58.12,58.19,4850.088183421516,35.0542,35.0964,35.0542,35.0964,4850.0882
2006-06-09 11:05:00,58.2,58.21,58.14,58.17,5842.151675485008,35.1025,35.1085,35.0663,35.0844,5842.1517
2006-06-09 11:10:00,58.17,58.21,58.16,58.21,65365.96119929453,35.0844,35.1085,35.0783,35.1085,65365.9612
2006-06-09 11:15:00,58.21,58.22,58.15,58.16,12125.220458553791,35.1085,35.1145,35.0723,35.0783,12125.2205
2006-06-09 11:20:00,58.22,58.35,58.21,58.3,11243.38624338624,35.1145,35.1929,35.1085,35.1628,11243.3862
2006-06-09 11:25:00,58.32,58.34,58.26,58.26,12566.137566137564,35.1748,35.1869,35.1386,35.1386,12566.1376
2006-06-09 11:30:00,58.29,58.33,58.21,58.22,15101.410934744266,35.1567,35.1809,35.1085,35.1145,15101.4109
2006-06-09 11:35:00,58.22,58.23,58.13,58.19,25573.192239858905,35.1145,35.1205,35.0602,35.0964,25573.1922
2006-06-09 11:40:00,58.19,58.2,58.14,58.14,30643.738977072306,35.0964,35.1025,35.0663,35.0663,30643.739
2006-06-09 11:45:00,58.14,58.14,58.02,58.02,11904.761904761905,35.0663,35.0663,34.9939,34.9939,11904.7619
2006-06-09 11:50:00,58.05,58.06,57.96,57.97,15321.869488536153,35.012,35.018,34.9577,34.9637,15321.8695
2006-06-09 11:55:00,57.97,58.03,57.95,58.03,18408.289241622573,34.9637,34.9999,34.9517,34.9999,18408.2892
2006-06-09 12:00:00,58.02,58.02,57.99,58.02,4409.171075837742,34.9939,34.9939,34.9758,34.9939,4409.1711
2006-06-09 12:05:00,58.01,58.15,57.99,58.14,11353.615520282186,34.9879,35.0723,34.9758,35.0663,11353.6155
2006-06-09 12:10:00,58.13,58.15,58.07,58.08,6172.839506172839,35.0602,35.0723,35.024,35.0301,6172.8395
2006-06-09 12:15:00,58.06,58.11,58.02,58.11,7826.278659611992,35.018,35.0482,34.9939,35.0482,7826.2787
2006-06-09 12:20:00,58.1,58.12,58.08,58.12,4188.712522045855,35.0421,35.0542,35.0301,35.0542,4188.7125
2006-06-09 12:25:00,58.07,58.07,58.03,58.05,2755.7319223985887,35.024,35.024,34.9999,35.012,2755.7319
2006-06-09 12:30:00,58.04,58.07,58.03,58.05,5180.776014109347,35.0059,35.024,34.9999,35.012,5180.776
2006-06-09 12:35:00,58.05,58.08,58.0,58.03,5401.234567901234,35.012,35.0301,34.9818,34.9999,5401.2346
2006-06-09 12:40:00,58.08,58.11,58.05,58.05,6283.068783068782,35.0301,35.0482,35.012,35.012,6283.0688
2006-06-09 12:45:00,58.05,58.06,57.99,58.06,11684.303350970016,35.012,35.018,34.9758,35.018,11684.3034
2006-06-09 12:50:00,58.06,58.1,58.06,58.09,4078.483245149912,35.018,35.0421,35.018,35.0361,4078.4832
2006-06-09 12:55:00,58.08,58.08,57.92,58.02,16424.162257495587,35.0301,35.0301,34.9336,34.9939,16424.1623
2006-06-09 13:00:00,58.02,58.02,57.94,57.97,7605.820105820105,34.9939,34.9939,34.9456,34.9637,7605.8201
2006-06-09 13:05:00,57.97,58.05,57.97,58.05,7385.361552028218,34.9637,35.012,34.9637,35.012,7385.3616
2006-06-09 13:10:00,58.01,58.07,58.0,58.02,7164.902998236331,34.9879,35.024,34.9818,34.9939,7164.903
2006-06-09 13:15:00,58.02,58.02,57.97,58.01,15101.410934744266,34.9939,34.9939,34.9637,34.9879,15101.4109
2006-06-09 13:20:00,58.02,58.02,57.97,58.01,12786.596119929452,34.9939,34.9939,34.9637,34.9879,12786.5961
2006-06-09 13:25:00,58.01,58.04,57.98,57.98,9479.717813051146,34.9879,35.0059,34.9698,34.9698,9479.7178
2006-06-09 13:30:00,58.02,58.02,57.97,57.98,12235.449735449734,34.9939,34.9939,34.9637,34.9698,12235.4497
2006-06-09 13:35:00,58.02,58.04,57.96,57.96,9259.259259259255,34.9939,35.0059,34.9577,34.9577,9259.2593
2006-06-09 13:40:00,57.97,58.01,57.94,57.94,5952.380952380951,34.9637,34.9879,34.9456,34.9456,5952.381
2006-06-09 13:45:00,57.96,58.02,57.95,58.02,5952.380952380951,34.9577,34.9939,34.9517,34.9939,5952.381
2006-06-09 13:50:00,58.03,58.08,58.03,58.08,6062.610229276896,34.9999,35.0301,34.9999,35.0301,6062.6102
2006-06-09 13:55:00,58.07,58.07,58.01,58.01,8928.571428571428,35.024,35.024,34.9879,34.9879,8928.5714
2006-06-09 14:00:00,58.01,58.06,58.01,58.06,5401.234567901234,34.9879,35.018,34.9879,35.018,5401.2346
2006-06-09 14:05:00,58.05,58.08,57.98,58.02,7716.049382716048,35.012,35.0301,34.9698,34.9939,7716.0494
2006-06-09 14:10:00,58.02,58.06,57.99,58.04,6503.5273368606695,34.9939,35.018,34.9758,35.0059,6503.5273
2006-06-09 14:15:00,58.05,58.05,57.99,58.02,8597.883597883598,35.012,35.012,34.9758,34.9939,8597.8836
2006-06-09 14:20:00,58.02,58.11,58.02,58.03,17746.91358024691,34.9939,35.0482,34.9939,34.9999,17746.9136
2006-06-09 14:25:00,58.04,58.11,58.04,58.1,17305.996472663137,35.0059,35.0482,35.0059,35.0421,17305.9965
2006-06-09 14:30:00,58.11,58.11,57.97,57.97,12896.825396825396,35.0482,35.0482,34.9637,34.9637,12896.8254
2006-06-09 14:35:00,57.98,58.03,57.96,57.97,9038.80070546737,34.9698,34.9999,34.9577,34.9637,9038.8007
2006-06-09 14:40:00,57.97,58.05,57.97,57.99,6613.756613756613,34.9637,35.012,34.9637,34.9758,6613.7566
2006-06-09 14:45:00,58.0,58.08,58.0,58.05,5401.234567901234,34.9818,35.0301,34.9818,35.012,5401.2346
2006-06-09 14:50:00,58.05,58.08,58.02,58.03,7275.132275132274,35.012,35.0301,34.9939,34.9999,7275.1323
2006-06-09 14:55:00,58.03,58.04,57.97,57.97,8818.342151675484,34.9999,35.0059,34.9637,34.9637,8818.3422
2006-06-09 15:00:00,57.94,57.94,57.86,57.88,14219.576719576718,34.9456,34.9456,34.8974,34.9094,14219.5767
2006-06-09 15:05:00,57.9,57.99,57.89,57.97,18298.059964726628,34.9215,34.9758,34.9155,34.9637,18298.06
2006-06-09 15:10:00,57.98,57.99,57.94,57.98,24470.89947089947,34.9698,34.9758,34.9456,34.9698,24470.8995
2006-06-09 15:15:00,58.0,58.08,57.98,58.02,12235.449735449734,34.9818,35.0301,34.9698,34.9939,12235.4497
2006-06-09 15:20:00,58.02,58.02,57.92,57.93,18738.977072310405,34.9939,34.9939,34.9336,34.9396,18738.9771
2006-06-09 15:25:00,57.92,58.01,57.92,58.01,16975.308641975305,34.9336,34.9879,34.9336,34.9879,16975.3086
2006-06-09 15:30:00,58.0,58.02,57.94,58.01,15762.786596119928,34.9818,34.9939,34.9456,34.9879,15762.7866
2006-06-09 15:35:00,58.01,58.04,57.99,58.04,16093.474426807756,34.9879,35.0059,34.9758,35.0059,16093.4744
2006-06-09 15:40:00,58.03,58.06,58.03,58.06,11243.38624338624,34.9999,35.018,34.9999,35.018,11243.3862
2006-06-09 15:45:00,58.06,58.06,58.02,58.04,8156.966490299823,35.018,35.018,34.9939,35.0059,8156.9665
2006-06-09 15:50:00,58.04,58.04,57.88,57.9,28549.38271604938,35.0059,35.0059,34.9094,34.9215,28549.3827
2006-06-09 15:55:00,57.91,57.95,57.88,57.94,65476.19047619047,34.9275,34.9517,34.9094,34.9456,65476.1905
2006-06-12 09:30:00,58.06,58.07,57.83,57.96,20171.95767195767,35.018,35.024,34.8793,34.9577,20171.9577
2006-06-12 09:35:00,57.92,57.94,57.83,57.92,10361.552028218694,34.9336,34.9456,34.8793,34.9336,10361.552
2006-06-12 09:40:00,57.87,58.02,57.85,57.88,10582.01058201058,34.9034,34.9939,34.8914,34.9094,10582.0106
2006-06-12 09:45:00,57.88,57.92,57.87,57.88,12786.596119929452,34.9094,34.9336,34.9034,34.9094,12786.5961
2006-06-12 09:50:00,57.84,57.92,57.8,57.9,10030.864197530864,34.8853,34.9336,34.8612,34.9215,10030.8642
2006-06-12 09:55:00,57.9,58.02,57.83,58.0,13558.201058201055,34.9215,34.9939,34.8793,34.9818,13558.2011
2006-06-12 10:00:00,58.0,58.0,57.69,57.73,30533.509700176364,34.9818,34.9818,34.7949,34.819,30533.5097
2006-06-12 10:05:00,57.73,57.76,57.68,57.73,22597.001763668428,34.819,34.8371,34.7888,34.819,22597.0018
2006-06-12 10:10:00,57.73,57.81,57.71,57.74,24801.5873015873,34.819,34.8672,34.8069,34.825,24801.5873
2006-06-12 10:15:00,57.68,57.68,57.57,57.64,13778.659611992944,34.7888,34.7888,34.7225,34.7647,13778.6596
2006-06-12 10:20:00,57.64,57.64,57.57,57.63,6944.444444444443,34.7647,34.7647,34.7225,34.7587,6944.4444
2006-06-12 10:25:00,57.63,57.63,57.55,57.55,8597.883597883598,34.7587,34.7587,34.7104,34.7104,8597.8836
2006-06-12 10:30:00,57.56,57.68,57.56,57.65,8818.342151675484,34.7164,34.7888,34.7164,34.7707,8818.3422
2006-06-12 10:35:00,57.65,57.66,57.58,57.62,6172.839506172839,34.7707,34.7768,34.7285,34.7526,6172.8395
2006-06-12 10:40:00,57.62,57.66,57.6,57.63,16093.474426807756,34.7526,34.7768,34.7406,34.7587,16093.4744
2006-06-12 10:45:00,57.63,57.66,57.59,57.59,9038.80070546737,34.7587,34.7768,34.7345,34.7345,9038.8007
2006-06-12 10:50:00,57.58,57.67,57.56,57.67,10912.698412698412,34.7285,34.7828,34.7164,34.7828,10912.6984
2006-06-12 10:55:00,57.67,57.67,57.57,57.58,5842.151675485008,34.7828,34.7828,34.7225,34.7285,5842.1517
2006-06-12 11:00:00,57.57,57.61,57.57,57.61,20282.18694885361,34.7225,34.7466,34.7225,34.7466,20282.1869
2006-06-12 11:05:00,57.61,57.75,57.59,57.74,22045.85537918871,34.7466,34.831,34.7345,34.825,22045.8554
2006-06-12 11:10:00,57.73,57.76,57.69,57.73,19620.81128747795,34.819,34.8371,34.7949,34.819,19620.8113
2006-06-12 11:15:00,57.71,57.73,57.67,57.72,26234.567901234564,34.8069,34.819,34.7828,34.8129,26234.5679
2006-06-12 11:20:00,57.72,57.72,57.63,57.64,21274.250440917105,34.8129,34.8129,34.7587,34.7647,21274.2504
2006-06-12 11:25:00,57.65,57.74,57.65,57.73,9700.176366843032,34.7707,34.825,34.7707,34.819,9700.1764
2006-06-12 11:30:00,57.73,57.86,57.72,57.86,11574.074074074071,34.819,34.8974,34.8129,34.8974,11574.0741
2006-06-12 11:35:00,57.84,57.89,57.79,57.85,6723.985890652557,34.8853,34.9155,34.8552,34.8914,6723.9859
2006-06-12 11:40:00,57.83,57.84,57.78,57.79,2865.9611992945324,34.8793,34.8853,34.8491,34.8552,2865.9612
2006-06-12 11:45:00,57.77,57.82,57.75,57.79,6723.985890652557,34.8431,34.8733,34.831,34.8552,6723.9859
2006-06-12 11:50:00,57.79,57.9,57.79,57.85,9038.80070546737,34.8552,34.9215,34.8552,34.8914,9038.8007
2006-06-12 11:55:00,57.84,57.88,57.82,57.88,4519.400352733685,34.8853,34.9094,34.8733,34.9094,4519.4004
2006-06-12 12:00:00,57.89,57.9,57.84,57.84,11684.303350970016,34.9155,34.9215,34.8853,34.8853,11684.3034
2006-06-12 12:05:00,57.84,57.84,57.79,57.79,10251.32275132275,34.8853,34.8853,34.8552,34.8552,10251.3228
2006-06-12 12:10:00,57.79,57.79,57.74,57.78,9038.80070546737,34.8552,34.8552,34.825,34.8491,9038.8007
2006-06-12 12:15:00,57.74,57.75,57.73,57.74,5952.380952380951,34.825,34.831,34.819,34.825,5952.381
2006-06-12 12:20:00,57.73,57.73,57.63,57.66,10141.093474426809,34.819,34.819,34.7587,34.7768,10141.0935
2006-06-12 12:25:00,57.63,57.7,57.62,57.67,14991.181657848325,34.7587,34.8009,34.7526,34.7828,14991.1817
2006-06-12 12:30:00,57.68,57.68,57.65,57.66,2094.356261022928,34.7888,34.7888,34.7707,34.7768,2094.3563
2006-06-12 12:35:00,57.66,57.66,57.61,57.62,10692.239858906523,34.7768,34.7768,34.7466,34.7526,10692.2399
2006-06-12 12:40:00,57.61,57.63,57.56,57.61,14109.347442680775,34.7466,34.7587,34.7164,34.7466,14109.3474
2006-06-12 12:45:00,57.6,57.62,57.55,57.62,5731.922398589065,34.7406,34.7526,34.7104,34.7526,5731.9224
2006-06-12 12:50:00,57.62,57.63,57.6,57.61,3527.336860670194,34.7526,34.7587,34.7406,34.7466,3527.3369
2006-06-12 12:55:00,57.61,57.61,57.59,57.59,992.063492063492,34.7466,34.7466,34.7345,34.7345,992.0635
2006-06-12 13:00:00,57.6,57.6,57.57,57.59,2535.2733686067018,34.7406,34.7406,34.7225,34.7345,2535.2734
2006-06-12 13:05:00,57.58,57.68,57.58,57.68,9149.029982363314,34.7285,34.7888,34.7285,34.7888,9149.03
2006-06-12 13:10:00,57.64,57.64,57.61,57.62,1322.7513227513225,34.7647,34.7647,34.7466,34.7526,1322.7513
2006-06-12 13:15:00,57.62,57.62,57.56,57.56,5511.463844797177,34.7526,34.7526,34.7164,34.7164,5511.4638
2006-06-12 13:20:00,57.56,57.6,57.56,57.57,6503.5273368606695,34.7164,34.7406,34.7164,34.7225,6503.5273
2006-06-12 13:25:00,57.57,57.6,57.57,57.58,5842.151675485008,34.7225,34.7406,34.7225,34.7285,5842.1517
2006-06-12 13:30:00,57.58,57.6,57.55,57.57,3417.10758377425,34.7285,34.7406,34.7104,34.7225,3417.1076
2006-06-12 13:35:00,57.56,57.58,57.46,57.55,16093.474426807756,34.7164,34.7285,34.6561,34.7104,16093.4744
2006-06-12 13:40:00,57.54,57.55,57.53,57.55,6283.068783068782,34.7044,34.7104,34.6984,34.7104,6283.0688
2006-06-12 13:45:00,57.53,57.6,57.52,57.59,7716.049382716048,34.6984,34.7406,34.6923,34.7345,7716.0494
2006-06-12 13:50:00,57.56,57.57,57.46,57.46,6393.298059964726,34.7164,34.7225,34.6561,34.6561,6393.2981
2006-06-12 13:55:00,57.48,57.53,57.46,57.52,11133.156966490298,34.6682,34.6984,34.6561,34.6923,11133.157
2006-06-12 14:00:00,57.5,57.53,57.47,57.47,5070.546737213404,34.6803,34.6984,34.6622,34.6622,5070.5467
2006-06-12 14:05:00,57.47,57.49,57.43,57.43,20392.416225749555,34.6622,34.6742,34.638,34.638,20392.4162
2006-06-12 14:10:00,57.43,57.54,57.43,57.48,19179.894179894178,34.638,34.7044,34.638,34.6682,19179.8942
2006-06-12 14:15:00,57.44,57.46,57.4,57.45,11574.074074074071,34.6441,34.6561,34.6199,34.6501,11574.0741
2006-06-12 14:20:00,57.45,57.47,57.37,57.43,5070.546737213404,34.6501,34.6622,34.6018,34.638,5070.5467
2006-06-12 14:25:00,57.43,57.45,57.41,57.41,5291.00529100529,34.638,34.6501,34.626,34.626,5291.0053
2006-06-12 14:30:00,57.39,57.4,57.36,57.4,9920.63492063492,34.6139,34.6199,34.5958,34.6199,9920.6349
2006-06-12 14:35:00,57.4,57.43,57.37,57.41,7054.673721340388,34.6199,34.638,34.6018,34.626,7054.6737
2006-06-12 14:40:00,57.41,57.41,57.3,57.3,8156.966490299823,34.626,34.626,34.5596,34.5596,8156.9665
2006-06-12 14:45:00,57.29,57.35,57.29,57.3,12566.137566137564,34.5536,34.5898,34.5536,34.5596,12566.1376
2006-06-12 14:50:00,57.31,57.34,57.29,57.33,17636.68430335097,34.5657,34.5838,34.5536,34.5777,17636.6843
2006-06-12 14:55:00,57.3,57.37,57.3,57.34,6393.298059964726,34.5596,34.6018,34.5596,34.5838,6393.2981
2006-06-12 15:00:00,57.35,57.41,57.34,57.36,7605.820105820105,34.5898,34.626,34.5838,34.5958,7605.8201
2006-06-12 15:05:00,57.34,57.4,57.34,57.4,17085.53791887125,34.5838,34.6199,34.5838,34.6199,17085.5379
2006-06-12 15:10:00,57.39,57.47,57.37,57.41,14329.805996472662,34.6139,34.6622,34.6018,34.626,14329.806
2006-06-12 15:15:00,57.4,57.41,57.26,57.26,9920.63492063492,34.6199,34.626,34.5355,34.5355,9920.6349
2006-06-12 15:20:00,57.27,57.29,57.22,57.22,15211.64021164021,34.5415,34.5536,34.5114,34.5114,15211.6402
2006-06-12 15:25:00,57.21,57.23,57.11,57.11,36265.43209876543,34.5053,34.5174,34.445,34.445,36265.4321
2006-06-12 15:30:00,57.09,57.11,56.99,56.99,23919.75308641975,34.433,34.445,34.3727,34.3727,23919.7531
2006-06-12 15:35:00,56.99,57.02,56.98,57.01,28439.15343915344,34.3727,34.3908,34.3666,34.3847,28439.1534
2006-06-12 15:40:00,57.01,57.04,56.98,57.02,20282.18694885361,34.3847,34.4028,34.3666,34.3908,20282.1869
2006-06-12 15:45:00,57.03,57.05,57.01,57.04,45414.462081128746,34.3968,34.4088,34.3847,34.4028,45414.4621
2006-06-12 15:50:00,57.05,57.07,56.98,57.07,42548.50088183421,34.4088,34.4209,34.3666,34.4209,42548.5009
2006-06-12 15:55:00,57.07,57.1,57.01,57.01,33509.70017636684,34.4209,34.439,34.3847,34.3847,33509.7002
2006-06-13 09:30:00,57.11,57.11,56.93,57.06,18849.206349206343,34.445,34.445,34.3365,34.4149,18849.2063
2006-06-13 09:35:00,57.06,57.14,57.04,57.14,6393.298059964726,34.4149,34.4631,34.4028,34.4631,6393.2981
2006-06-13 09:40:00,57.14,57.26,57.11,57.26,15321.869488536153,34.4631,34.5355,34.445,34.5355,15321.8695
2006-06-13 09:45:00,57.26,57.27,57.12,57.24,13007.05467372134,34.5355,34.5415,34.4511,34.5234,13007.0547
2006-06-13 09:50:00,57.27,57.44,57.25,57.26,11243.38624338624,34.5415,34.6441,34.5295,34.5355,11243.3862
2006-06-13 09:55:00,57.27,57.34,57.11,57.3,17085.53791887125,34.5415,34.5838,34.445,34.5596,17085.5379
2006-06-13 10:00:00,57.3,57.34,57.15,57.27,21715.16754850088,34.5596,34.5838,34.4692,34.5415,21715.1675
2006-06-13 10:05:00,57.27,57.34,57.18,57.34,17636.68430335097,34.5415,34.5838,34.4873,34.5838,17636.6843
2006-06-13 10:10:00,57.32,57.35,57.22,57.23,15762.786596119928,34.5717,34.5898,34.5114,34.5174,15762.7866
2006-06-13 10:15:00,57.24,57.25,57.14,57.16,32186.948853615515,34.5234,34.5295,34.4631,34.4752,32186.9489
2006-06-13 10:20:00,57.16,57.24,57.13,57.2,30202.821869488533,34.4752,34.5234,34.4571,34.4993,30202.8219
2006-06-13 10:25:00,57.22,57.34,57.17,57.34,11574.074074074071,34.5114,34.5838,34.4812,34.5838,11574.0741
2006-06-13 10:30:00,57.32,57.38,57.25,57.25,11133.156966490298,34.5717,34.6079,34.5295,34.5295,11133.157
2006-06-13 10:35:00,57.26,57.26,57.15,57.18,6944.444444444443,34.5355,34.5355,34.4692,34.4873,6944.4444
2006-06-13 10:40:00,57.18,57.25,57.15,57.2,11243.38624338624,34.4873,34.5295,34.4692,34.4993,11243.3862
2006-06-13 10:45:00,57.16,57.29,57.14,57.21,15762.786596119928,34.4752,34.5536,34.4631,34.5053,15762.7866
2006-06-13 10:50:00,57.21,57.26,57.15,57.24,14219.576719576718,34.5053,34.5355,34.4692,34.5234,14219.5767
2006-06-13 10:55:00,57.26,57.31,57.18,57.22,10251.32275132275,34.5355,34.5657,34.4873,34.5114,10251.3228
2006-06-13 11:00:00,57.19,57.26,57.13,57.17,12676.366843033507,34.4933,34.5355,34.4571,34.4812,12676.3668
2006-06-13 11:05:00,57.17,57.26,57.14,57.18,18849.206349206343,34.4812,34.5355,34.4631,34.4873,18849.2063
2006-06-13 11:10:00,57.16,57.3,57.14,57.29,11133.156966490298,34.4752,34.5596,34.4631,34.5536,11133.157
2006-06-13 11:15:00,57.29,57.39,57.27,57.3,16534.391534391532,34.5536,34.6139,34.5415,34.5596,16534.3915
2006-06-13 11:20:00,57.28,57.31,57.22,57.31,9810.405643738975,34.5476,34.5657,34.5114,34.5657,9810.4056
2006-06-13 11:25:00,57.27,57.36,57.27,57.31,7605.820105820105,34.5415,34.5958,34.5415,34.5657,7605.8201
2006-06-13 11:30:00,57.26,57.39,57.26,57.31,8377.42504409171,34.5355,34.6139,34.5355,34.5657,8377.425
2006-06-13 11:35:00,57.3,57.31,57.22,57.25,6172.839506172839,34.5596,34.5657,34.5114,34.5295,6172.8395
2006-06-13 11:40:00,57.24,57.24,57.2,57.21,11022.927689594357,34.5234,34.5234,34.4993,34.5053,11022.9277
2006-06-13 11:45:00,57.23,57.44,57.22,57.42,28990.299823633155,34.5174,34.6441,34.5114,34.632,28990.2998
2006-06-13 11:50:00,57.42,57.42,57.3,57.37,21274.250440917105,34.632,34.632,34.5596,34.6018,21274.2504
2006-06-13 11:55:00,57.37,57.47,57.35,57.43,12786.596119929452,34.6018,34.6622,34.5898,34.638,12786.5961
2006-06-13 12:00:00,57.43,57.43,57.34,57.34,5952.380952380951,34.638,34.638,34.5838,34.5838,5952.381
2006-06-13 12:05:00,57.34,57.43,57.33,57.41,6723.985890652557,34.5838,34.638,34.5777,34.626,6723.9859
2006-06-13 12:10:00,57.41,57.51,57.41,57.45,6393.298059964726,34.626,34.6863,34.626,34.6501,6393.2981
2006-06-13 12:15:00,57.44,57.44,57.33,57.36,26565.2557319224,34.6441,34.6441,34.5777,34.5958,26565.2557
2006-06-13 12:20:00,57.38,57.38,57.24,57.24,5952.380952380951,34.6079,34.6079,34.5234,34.5234,5952.381
2006-06-13 12:25:00,57.24,57.26,57.22,57.24,7054.673721340388,34.5234,34.5355,34.5114,34.5234,7054.6737
2006-06-13 12:30:00,57.24,57.28,57.24,57.25,7605.820105820105,34.5234,34.5476,34.5234,34.5295,7605.8201
2006-06-13 12:35:00,57.25,57.27,57.2,57.23,13668.430335097,34.5295,34.5415,34.4993,34.5174,13668.4303
2006-06-13 12:40:00,57.23,57.32,57.2,57.28,8267.195767195766,34.5174,34.5717,34.4993,34.5476,8267.1958
2006-06-13 12:45:00,57.31,57.36,57.29,57.33,3747.7954144620808,34.5657,34.5958,34.5536,34.5777,3747.7954
2006-06-13 12:50:00,57.32,57.34,57.28,57.3,5511.463844797177,34.5717,34.5838,34.5476,34.5596,5511.4638
2006-06-13 12:55:00,57.3,57.31,57.25,57.28,3747.7954144620808,34.5596,34.5657,34.5295,34.5476,3747.7954
2006-06-13 13:00:00,57.26,57.29,57.22,57.24,20061.728395061727,34.5355,34.5536,34.5114,34.5234,20061.7284
2006-06-13 13:05:00,57.24,57.27,57.23,57.24,15762.786596119928,34.5234,34.5415,34.5174,34.5234,15762.7866
2006-06-13 13:10:00,57.23,57.23,57.17,57.22,10912.698412698412,34.5174,34.5174,34.4812,34.5114,10912.6984
2006-06-13 13:15:00,57.2,57.24,57.16,57.2,5401.234567901234,34.4993,34.5234,34.4752,34.4993,5401.2346
2006-06-13 13:20:00,57.24,57.29,57.22,57.23,15762.786596119928,34.5234,34.5536,34.5114,34.5174,15762.7866
2006-06-13 13:25:00,57.23,57.27,57.2,57.24,16424.162257495587,34.5174,34.5415,34.4993,34.5234,16424.1623
2006-06-13 13:30:00,57.24,57.27,57.19,57.27,26124.338624338623,34.5234,34.5415,34.4933,34.5415,26124.3386
2006-06-13 13:35:00,57.27,57.33,57.18,57.19,11133.156966490298,34.5415,34.5777,34.4873,34.4933,11133.157
2006-06-13 13:40:00,57.19,57.33,57.19,57.29,11022.927689594357,34.4933,34.5777,34.4933,34.5536,11022.9277
2006-06-13 13:45:00,57.31,57.45,57.3,57.44,11022.927689594357,34.5657,34.6501,34.5596,34.6441,11022.9277
2006-06-13 13:50:00,57.44,57.47,57.34,57.34,10030.864197530864,34.6441,34.6622,34.5838,34.5838,10030.8642
2006-06-13 13:55:00,57.33,57.37,57.3,57.35,5401.234567901234,34.5777,34.6018,34.5596,34.5898,5401.2346
2006-06-13 14:00:00,57.34,57.35,57.29,57.3,4739.858906525573,34.5838,34.5898,34.5536,34.5596,4739.8589
2006-06-13 14:05:00,57.31,57.34,57.24,57.29,8818.342151675484,34.5657,34.5838,34.5234,34.5536,8818.3422
2006-06-13 14:10:00,57.29,57.29,57.21,57.21,15101.410934744266,34.5536,34.5536,34.5053,34.5053,15101.4109
2006-06-13 14:15:00,57.23,57.3,57.19,57.23,13117.283950617282,34.5174,34.5596,34.4933,34.5174,13117.284
2006-06-13 14:20:00,57.23,57.24,57.19,57.22,24801.5873015873,34.5174,34.5234,34.4933,34.5114,24801.5873
2006-06-13 14:25:00,57.23,57.34,57.19,57.29,22927.68959435626,34.5174,34.5838,34.4933,34.5536,22927.6896
2006-06-13 14:30:00,57.29,57.3,57.15,57.21,25352.73368606701,34.5536,34.5596,34.4692,34.5053,25352.7337
2006-06-13 14:35:00,57.2,57.24,57.13,57.2,45083.77425044091,34.4993,34.5234,34.4571,34.4993,45083.7743
2006-06-13 14:40:00,57.2,57.29,57.19,57.23,31966.49029982363,34.4993,34.5536,34.4933,34.5174,31966.4903
2006-06-13 14:45:00,57.21,57.29,57.18,57.27,39792.76895943562,34.5053,34.5536,34.4873,34.5415,39792.769
2006-06-13 14:50:00,57.29,57.29,57.22,57.25,47398.58906525573,34.5536,34.5536,34.5114,34.5295,47398.5891
2006-06-13 14:55:00,57.26,57.28,57.24,57.24,16093.474426807756,34.5355,34.5476,34.5234,34.5234,16093.4744
2006-06-13 15:00:00,57.23,57.24,57.14,57.2,38139.32980599647,34.5174,34.5234,34.4631,34.4993,38139.3298
2006-06-13 15:05:00,57.18,57.18,57.14,57.16,12786.596119929452,34.4873,34.4873,34.4631,34.4752,12786.5961
2006-06-13 15:10:00,57.16,57.27,57.16,57.21,16424.162257495587,34.4752,34.5415,34.4752,34.5053,16424.1623
2006-06-13 15:15:00,57.22,57.26,57.17,57.24,16203.703703703704,34.5114,34.5355,34.4812,34.5234,16203.7037
2006-06-13 15:20:00,57.24,57.34,57.23,57.34,24470.89947089947,34.5234,34.5838,34.5174,34.5838,24470.8995
2006-06-13 15:25:00,57.34,57.5,57.34,57.43,34060.84656084656,34.5838,34.6803,34.5838,34.638,34060.8466
2006-06-13 15:30:00,57.43,57.53,57.38,57.51,33730.15873015873,34.638,34.6984,34.6079,34.6863,33730.1587
2006-06-13 15:35:00,57.51,57.53,57.32,57.35,44312.16931216931,34.6863,34.6984,34.5717,34.5898,44312.1693
2006-06-13 15:40:00,57.35,57.45,57.34,57.39,39241.6225749559,34.5898,34.6501,34.5838,34.6139,39241.6226
2006-06-13 15:45:00,57.38,57.4,57.17,57.18,38359.78835978836,34.6079,34.6199,34.4812,34.4873,38359.7884
2006-06-13 15:50:00,57.18,57.51,57.14,57.14,39131.39329805997,34.4873,34.6863,34.4631,34.4631,39131.3933
2006-06-13 15:55:00,57.14,57.15,57.06,57.14,86419.75308641975,34.4631,34.4692,34.4149,34.4631,86419.7531
2006-06-14 09:30:00,56.55,56.55,56.25,56.47,3417.10758377425,34.1073,34.1073,33.9263,34.059,3417.1076
2006-06-14 09:35:00,56.47,56.79,56.19,56.75,120480.5996472663,34.059,34.252,33.8901,34.2279,120480.5996
2006-06-14 09:40:00,56.79,56.79,56.53,56.55,64373.89770723103,34.252,34.252,34.0952,34.1073,64373.8977
2006-06-14 09:45:00,56.52,56.69,56.52,56.64,61728.395061728384,34.0892,34.1917,34.0892,34.1616,61728.3951
2006-06-14 09:50:00,56.65,56.8,56.6,56.66,33289.241622574955,34.1676,34.2581,34.1374,34.1736,33289.2416
2006-06-14 09:55:00,56.65,56.74,56.63,56.73,53791.887125220455,34.1676,34.2219,34.1555,34.2158,53791.8871
2006-06-14 10:00:00,56.73,56.77,56.65,56.77,41776.8959435626,34.2158,34.24,34.1676,34.24,41776.8959
2006-06-14 10:05:00,56.77,56.84,56.75,56.79,41335.97883597883,34.24,34.2822,34.2279,34.252,41335.9788
2006-06-14 10:10:00,56.77,56.79,56.65,56.71,49382.71604938271,34.24,34.252,34.1676,34.2038,49382.716
2006-06-14 10:15:00,56.75,56.78,56.62,56.62,19841.26984126984,34.2279,34.246,34.1495,34.1495,19841.2698
2006-06-14 10:20:00,56.62,56.65,56.56,56.62,41005.291005291,34.1495,34.1676,34.1133,34.1495,41005.291
2006-06-14 10:25:00,56.62,56.62,56.52,56.57,27998.23633156966,34.1495,34.1495,34.0892,34.1193,27998.2363
2006-06-14 10:30:00,56.59,56.82,56.59,56.77,37918.87125220458,34.1314,34.2701,34.1314,34.24,37918.8713
2006-06-14 10:35:00,56.77,56.82,56.55,56.62,30202.821869488533,34.24,34.2701,34.1073,34.1495,30202.8219
2006-06-14 10:40:00,56.64,56.64,56.56,56.61,24581.12874779541,34.1616,34.1616,34.1133,34.1435,24581.1287
2006-06-14 10:45:00,56.61,56.63,56.57,56.61,17746.91358024691,34.1435,34.1555,34.1193,34.1435,17746.9136
2006-06-14 10:50:00,56.63,56.65,56.6,56.63,27336.860670194,34.1555,34.1676,34.1374,34.1555,27336.8607
2006-06-14 10:55:00,56.63,56.65,56.56,56.61,24691.358024691355,34.1555,34.1676,34.1133,34.1435,24691.358
2006-06-14 11:00:00,56.61,56.63,56.52,56.52,43099.64726631393,34.1435,34.1555,34.0892,34.0892,43099.6473
2006-06-14 11:05:00,56.5,56.5,56.36,56.4,54012.34567901234,34.0771,34.0771,33.9927,34.0168,54012.3457
2006-06-14 11:10:00,56.41,56.58,56.38,56.56,27336.860670194,34.0228,34.1254,34.0047,34.1133,27336.8607
2006-06-14 11:15:00,56.56,56.58,56.49,56.51,25793.65079365079,34.1133,34.1254,34.0711,34.0832,25793.6508
2006-06-14 11:20:00,56.51,56.51,56.43,56.48,16865.079365079364,34.0832,34.0832,34.0349,34.0651,16865.0794
2006-06-14 11:25:00,56.47,56.52,56.41,56.5,21715.16754850088,34.059,34.0892,34.0228,34.0771,21715.1675
2006-06-14 11:30:00,56.5,56.54,56.42,56.43,15542.32804232804,34.0771,34.1012,34.0289,34.0349,15542.328
2006-06-14 11:35:00,56.44,56.46,56.3,56.32,15321.869488536153,34.0409,34.053,33.9565,33.9686,15321.8695
2006-06-14 11:40:00,56.33,56.44,56.32,56.39,23368.60670194004,33.9746,34.0409,33.9686,34.0108,23368.6067
2006-06-14 11:45:00,56.39,56.45,56.36,56.43,18849.206349206343,34.0108,34.047,33.9927,34.0349,18849.2063
2006-06-14 11:50:00,56.4,56.44,56.35,56.36,8928.571428571428,34.0168,34.0409,33.9867,33.9927,8928.5714
2006-06-14 11:55:00,56.36,56.41,56.33,56.41,9700.176366843032,33.9927,34.0228,33.9746,34.0228,9700.1764
2006-06-14 12:00:00,56.41,56.47,56.39,56.46,19179.894179894178,34.0228,34.059,34.0108,34.053,19179.8942
2006-06-14 12:05:00,56.46,56.49,56.4,56.47,10030.864197530864,34.053,34.0711,34.0168,34.059,10030.8642
2006-06-14 12:10:00,56.48,56.49,56.44,56.47,35934.7442680776,34.0651,34.0711,34.0409,34.059,35934.7443
2006-06-14 12:15:00,56.47,56.54,56.43,56.46,17746.91358024691,34.059,34.1012,34.0349,34.053,17746.9136
2006-06-14 12:20:00,56.46,56.49,56.44,56.47,8046.737213403879,34.053,34.0711,34.0409,34.059,8046.7372
2006-06-14 12:25:00,56.47,56.47,56.36,56.36,7164.902998236331,34.059,34.059,33.9927,33.9927,7164.903
2006-06-14 12:30:00,56.34,56.37,56.32,56.33,7495.5908289241615,33.9806,33.9987,33.9686,33.9746,7495.5908
2006-06-14 12:35:00,56.33,56.4,56.31,56.4,9149.029982363314,33.9746,34.0168,33.9625,34.0168,9149.03
2006-06-14 12:40:00,56.43,56.43,56.37,56.38,4629.629629629629,34.0349,34.0349,33.9987,34.0047,4629.6296
2006-06-14 12:45:00,56.38,56.38,56.32,56.32,6503.5273368606695,34.0047,34.0047,33.9686,33.9686,6503.5273
2006-06-14 12:50:00,56.31,56.35,56.29,56.34,11904.761904761905,33.9625,33.9867,33.9505,33.9806,11904.7619
2006-06-14 12:55:00,56.33,56.36,56.32,56.34,4519.400352733685,33.9746,33.9927,33.9686,33.9806,4519.4004
2006-06-14 13:00:00,56.34,56.35,56.26,56.29,10802.469135802468,33.9806,33.9867,33.9324,33.9505,10802.4691
2006-06-14 13:05:00,56.3,56.3,56.16,56.17,12455.90828924162,33.9565,33.9565,33.8721,33.8781,12455.9083
2006-06-14 13:10:00,56.17,56.26,56.15,56.23,16754.85008818342,33.8781,33.9324,33.866,33.9143,16754.8501
2006-06-14 13:15:00,56.23,56.27,56.09,56.16,14660.493827160491,33.9143,33.9384,33.8298,33.8721,14660.4938
2006-06-14 13:20:00,56.12,56.22,56.1,56.16,18408.289241622573,33.8479,33.9082,33.8359,33.8721,18408.2892
2006-06-14 13:25:00,56.15,56.23,56.15,56.23,7936.507936507935,33.866,33.9143,33.866,33.9143,7936.5079
2006-06-14 13:30:00,56.24,56.26,56.2,56.22,15983.245149911814,33.9203,33.9324,33.8962,33.9082,15983.2451
2006-06-14 13:35:00,56.22,56.23,56.15,56.16,11022.927689594357,33.9082,33.9143,33.866,33.8721,11022.9277
2006-06-14 13:40:00,56.13,56.24,56.11,56.16,14770.723104056437,33.854,33.9203,33.8419,33.8721,14770.7231
2006-06-14 13:45:00,56.2,56.31,56.18,56.26,11574.074074074071,33.8962,33.9625,33.8841,33.9324,11574.0741
2006-06-14 13:50:00,56.26,56.29,56.19,56.24,10582.01058201058,33.9324,33.9505,33.8901,33.9203,10582.0106
2006-06-14 13:55:00,56.23,56.29,56.21,56.25,6723.985890652557,33.9143,33.9505,33.9022,33.9263,6723.9859
2006-06-14 14:00:00,56.26,56.32,56.19,56.3,18849.206349206343,33.9324,33.9686,33.8901,33.9565,18849.2063
2006-06-14 14:05:00,56.31,56.45,56.27,56.41,29210.75837742504,33.9625,34.047,33.9384,34.0228,29210.7584
2006-06-14 14:10:00,56.41,56.45,56.22,56.24,18187.830687830687,34.0228,34.047,33.9082,33.9203,18187.8307
2006-06-14 14:15:00,56.26,56.37,56.24,56.28,18628.74779541446,33.9324,33.9987,33.9203,33.9444,18628.7478
2006-06-14 14:20:00,56.27,56.37,56.27,56.31,15101.410934744266,33.9384,33.9987,33.9384,33.9625,15101.4109
2006-06-14 14:25:00,56.3,56.3,56.26,56.29,9038.80070546737,33.9565,33.9565,33.9324,33.9505,9038.8007
2006-06-14 14:30:00,56.27,56.31,56.18,56.18,19841.26984126984,33.9384,33.9625,33.8841,33.8841,19841.2698
2006-06-14 14:35:00,56.19,56.23,56.16,56.16,24470.89947089947,33.8901,33.9143,33.8721,33.8721,24470.8995
2006-06-14 14:40:00,56.15,56.18,56.11,56.15,23809.52380952381,33.866,33.8841,33.8419,33.866,23809.5238
2006-06-14 14:45:00,56.13,56.17,56.07,56.16,25903.880070546733,33.854,33.8781,33.8178,33.8721,25903.8801
2006-06-14 14:50:00,56.16,56.21,56.06,56.12,16424.162257495587,33.8721,33.9022,33.8117,33.8479,16424.1623
2006-06-14 14:55:00,56.13,56.21,56.09,56.18,15211.64021164021,33.854,33.9022,33.8298,33.8841,15211.6402
2006-06-14 15:00:00,56.16,56.17,56.08,56.14,13888.888888888889,33.8721,33.8781,33.8238,33.86,13888.8889
2006-06-14 15:05:00,56.13,56.23,56.13,56.16,16424.162257495587,33.854,33.9143,33.854,33.8721,16424.1623
2006-06-14 15:10:00,56.16,56.16,56.06,56.12,21715.16754850088,33.8721,33.8721,33.8117,33.8479,21715.1675
2006-06-14 15:15:00,56.12,56.25,56.11,56.25,15762.786596119928,33.8479,33.9263,33.8419,33.9263,15762.7866
2006-06-14 15:20:00,56.25,56.25,56.14,56.14,10692.239858906523,33.9263,33.9263,33.86,33.86,10692.2399
2006-06-14 15:25:00,56.14,56.27,56.13,56.2,15432.098765432096,33.86,33.9384,33.854,33.8962,15432.0988
2006-06-14 15:30:00,56.2,56.37,56.19,56.37,19951.499118165782,33.8962,33.9987,33.8901,33.9987,19951.4991
2006-06-14 15:35:00,56.37,56.43,56.37,56.39,28439.15343915344,33.9987,34.0349,33.9987,34.0108,28439.1534
2006-06-14 15:40:00,56.39,56.39,56.27,56.3,22376.54320987654,34.0108,34.0108,33.9384,33.9565,22376.5432
2006-06-14 15:45:00,56.29,56.41,56.29,56.41,23589.06525573192,33.9505,34.0228,33.9505,34.0228,23589.0653
2006-06-14 15:50:00,56.41,56.41,56.37,56.4,28218.69488536155,34.0228,34.0228,33.9987,34.0168,28218.6949
2006-06-14 15:55:00,56.39,56.45,56.35,56.41,45414.462081128746,34.0108,34.047,33.9867,34.0228,45414.4621
2006-06-15 09:30:00,56.25,56.25,56.06,56.09,53791.887125220455,33.9263,33.9263,33.8117,33.8298,53791.8871
2006-06-15 09:35:00,56.09,56.15,55.8,56.15,28880.07054673721,33.8298,33.866,33.6549,33.866,28880.0705
2006-06-15 09:40:00,56.15,56.22,55.97,56.05,30313.05114638448,33.866,33.9082,33.7575,33.8057,30313.0511
2006-06-15 09:45:00,56.04,56.25,56.04,56.25,23699.294532627864,33.7997,33.9263,33.7997,33.9263,23699.2945
2006-06-15 09:50:00,56.25,56.34,56.23,56.34,45855.37918871252,33.9263,33.9806,33.9143,33.9806,45855.3792
2006-06-15 09:55:00,56.31,56.4,56.28,56.28,28990.299823633155,33.9625,34.0168,33.9444,33.9444,28990.2998
2006-06-15 10:00:00,56.29,56.41,56.25,56.36,31525.57319223985,33.9505,34.0228,33.9263,33.9927,31525.5732
2006-06-15 10:05:00,56.37,56.47,56.34,56.46,21935.626102292765,33.9987,34.059,33.9806,34.053,21935.6261
2006-06-15 10:10:00,56.46,56.53,56.39,56.52,22376.54320987654,34.053,34.0952,34.0108,34.0892,22376.5432
2006-06-15 10:15:00,56.51,56.58,56.48,56.49,14660.493827160491,34.0832,34.1254,34.0651,34.0711,14660.4938
2006-06-15 10:20:00,56.52,56.56,56.45,56.45,11243.38624338624,34.0892,34.1133,34.047,34.047,11243.3862
2006-06-15 10:25:00,56.45,56.45,56.35,56.42,19069.66490299824,34.047,34.047,33.9867,34.0289,19069.6649
2006-06-15 10:30:00,56.43,56.48,56.4,56.47,31194.885361552024,34.0349,34.0651,34.0168,34.059,31194.8854
2006-06-15 10:35:00,56.49,56.59,56.49,56.59,22156.08465608465,34.0711,34.1314,34.0711,34.1314,22156.0847
2006-06-15 10:40:00,56.59,56.81,56.59,56.77,28880.07054673721,34.1314,34.2641,34.1314,34.24,28880.0705
2006-06-15 10:45:00,56.76,56.79,56.65,56.67,23478.835978835978,34.2339,34.252,34.1676,34.1797,23478.836
2006-06-15 10:50:00,56.66,56.7,56.63,56.68,28549.38271604938,34.1736,34.1977,34.1555,34.1857,28549.3827
2006-06-15 10:55:00,56.68,56.7,56.61,56.62,27998.23633156966,34.1857,34.1977,34.1435,34.1495,27998.2363
2006-06-15 11:00:00,56.62,56.73,56.62,56.65,19951.499118165782,34.1495,34.2158,34.1495,34.1676,19951.4991
2006-06-15 11:05:00,56.66,56.66,56.6,56.61,16865.079365079364,34.1736,34.1736,34.1374,34.1435,16865.0794
2006-06-15 11:10:00,56.58,56.66,56.58,56.64,13558.201058201055,34.1254,34.1736,34.1254,34.1616,13558.2011
2006-06-15 11:15:00,56.63,56.7,56.63,56.7,20943.56261022928,34.1555,34.1977,34.1555,34.1977,20943.5626
2006-06-15 11:20:00,56.7,56.7,56.67,56.67,9810.405643738975,34.1977,34.1977,34.1797,34.1797,9810.4056
2006-06-15 11:25:00,56.68,56.7,56.67,56.69,8487.654320987653,34.1857,34.1977,34.1797,34.1917,8487.6543
2006-06-15 11:30:00,56.7,56.7,56.65,56.65,18738.977072310405,34.1977,34.1977,34.1676,34.1676,18738.9771
2006-06-15 11:35:00,56.65,56.67,56.65,56.65,15873.015873015873,34.1676,34.1797,34.1676,34.1676,15873.0159
2006-06-15 11:40:00,56.64,56.67,56.62,56.62,12896.825396825396,34.1616,34.1797,34.1495,34.1495,12896.8254
2006-06-15 11:45:00,56.63,56.71,56.62,56.71,17085.53791887125,34.1555,34.2038,34.1495,34.2038,17085.5379
2006-06-15 11:50:00,56.7,56.73,56.69,56.71,10802.469135802468,34.1977,34.2158,34.1917,34.2038,10802.4691
2006-06-15 11:55:00,56.72,56.72,56.68,56.7,6283.068783068782,34.2098,34.2098,34.1857,34.1977,6283.0688
2006-06-15 12:00:00,56.69,56.7,56.65,56.65,10141.093474426809,34.1917,34.1977,34.1676,34.1676,10141.0935
2006-06-15 12:05:00,56.67,56.75,56.66,56.74,10692.239858906523,34.1797,34.2279,34.1736,34.2219,10692.2399
2006-06-15 12:10:00,56.73,56.75,56.64,56.65,9479.717813051146,34.2158,34.2279,34.1616,34.1676,9479.7178
2006-06-15 12:15:00,56.66,56.67,56.61,56.67,7164.902998236331,34.1736,34.1797,34.1435,34.1797,7164.903
2006-06-15 12:20:00,56.67,56.7,56.65,56.7,6172.839506172839,34.1797,34.1977,34.1676,34.1977,6172.8395
2006-06-15 12:25:00,56.7,56.71,56.69,56.7,9369.488536155202,34.1977,34.2038,34.1917,34.1977,9369.4885
2006-06-15 12:30:00,56.7,56.71,56.68,56.7,10361.552028218694,34.1977,34.2038,34.1857,34.1977,10361.552
2006-06-15 12:35:00,56.71,56.71,56.68,56.7,6723.985890652557,34.2038,34.2038,34.1857,34.1977,6723.9859
2006-06-15 12:40:00,56.7,56.72,56.68,56.68,10471.781305114637,34.1977,34.2098,34.1857,34.1857,10471.7813
2006-06-15 12:45:00,56.69,56.71,56.68,56.7,5952.380952380951,34.1917,34.2038,34.1857,34.1977,5952.381
2006-06-15 12:50:00,56.7,56.72,56.67,56.69,12345.679012345678,34.1977,34.2098,34.1797,34.1917,12345.679
2006-06-15 12:55:00,56.68,56.68,56.63,56.64,7164.902998236331,34.1857,34.1857,34.1555,34.1616,7164.903
2006-06-15 13:00:00,56.65,56.65,56.62,56.63,11133.156966490298,34.1676,34.1676,34.1495,34.1555,11133.157
2006-06-15 13:05:00,56.62,56.62,56.58,56.62,9369.488536155202,34.1495,34.1495,34.1254,34.1495,9369.4885
2006-06-15 13:10:00,56.62,56.64,56.61,56.64,4188.712522045855,34.1495,34.1616,34.1435,34.1616,4188.7125
2006-06-15 13:15:00,56.65,56.65,56.64,56.65,16424.162257495587,34.1676,34.1676,34.1616,34.1676,16424.1623
2006-06-15 13:20:00,56.65,56.65,56.64,56.65,9589.947089947089,34.1676,34.1676,34.1616,34.1676,9589.9471
2006-06-15 13:25:00,56.64,56.65,56.57,56.63,9920.63492063492,34.1616,34.1676,34.1193,34.1555,9920.6349
2006-06-15 13:30:00,56.61,56.63,56.55,56.6,11133.156966490298,34.1435,34.1555,34.1073,34.1374,11133.157
2006-06-15 13:35:00,56.6,56.6,56.55,56.55,6613.756613756613,34.1374,34.1374,34.1073,34.1073,6613.7566
2006-06-15 13:40:00,56.56,56.65,56.55,56.65,8267.195767195766,34.1133,34.1676,34.1073,34.1676,8267.1958
2006-06-15 13:45:00,56.65,56.74,56.65,56.73,32407.407407407405,34.1676,34.2219,34.1676,34.2158,32407.4074
2006-06-15 13:50:00,56.74,56.76,56.65,56.66,11463.84479717813,34.2219,34.2339,34.1676,34.1736,11463.8448
2006-06-15 13:55:00,56.64,56.75,56.63,56.75,8487.654320987653,34.1616,34.2279,34.1555,34.2279,8487.6543
2006-06-15 14:00:00,56.75,56.88,56.75,56.88,28659.611992945323,34.2279,34.3063,34.2279,34.3063,28659.612
2006-06-15 14:05:00,56.88,56.89,56.85,56.85,9369.488536155202,34.3063,34.3123,34.2882,34.2882,9369.4885
2006-06-15 14:10:00,56.85,56.9,56.83,56.88,15432.098765432096,34.2882,34.3184,34.2762,34.3063,15432.0988
2006-06-15 14:15:00,56.88,56.94,56.87,56.94,29431.216931216928,34.3063,34.3425,34.3003,34.3425,29431.2169
2006-06-15 14:20:00,56.94,56.98,56.94,56.96,14550.264550264548,34.3425,34.3666,34.3425,34.3546,14550.2646
2006-06-15 14:25:00,56.96,56.97,56.92,56.97,14329.805996472662,34.3546,34.3606,34.3304,34.3606,14329.806
2006-06-15 14:30:00,56.97,56.98,56.95,56.96,10471.781305114637,34.3606,34.3666,34.3485,34.3546,10471.7813
2006-06-15 14:35:00,56.96,57.01,56.92,57.0,28218.69488536155,34.3546,34.3847,34.3304,34.3787,28218.6949
2006-06-15 14:40:00,57.0,57.23,57.0,57.18,24801.5873015873,34.3787,34.5174,34.3787,34.4873,24801.5873
2006-06-15 14:45:00,57.18,57.2,57.03,57.17,22266.3139329806,34.4873,34.4993,34.3968,34.4812,22266.3139
2006-06-15 14:50:00,57.14,57.21,57.14,57.19,13337.742504409169,34.4631,34.5053,34.4631,34.4933,13337.7425
2006-06-15 14:55:00,57.18,57.19,57.1,57.15,14109.347442680775,34.4873,34.4933,34.439,34.4692,14109.3474
2006-06-15 15:00:00,57.15,57.16,57.06,57.06,11133.156966490298,34.4692,34.4752,34.4149,34.4149,11133.157
2006-06-15 15:05:00,57.06,57.17,57.06,57.09,15873.015873015873,34.4149,34.4812,34.4149,34.433,15873.0159
2006-06-15 15:10:00,57.09,57.14,57.08,57.14,16534.391534391532,34.433,34.4631,34.4269,34.4631,16534.3915
2006-06-15 15:15:00,57.14,57.25,57.14,57.14,13007.05467372134,34.4631,34.5295,34.4631,34.4631,13007.0547
2006-06-15 15:20:00,57.14,57.23,57.13,57.21,16865.079365079364,34.4631,34.5174,34.4571,34.5053,16865.0794
2006-06-15 15:25:00,57.23,57.25,57.14,57.16,14770.723104056437,34.5174,34.5295,34.4631,34.4752,14770.7231
2006-06-15 15:30:00,57.16,57.34,57.14,57.28,24581.12874779541,34.4752,34.5838,34.4631,34.5476,24581.1287
2006-06-15 15:35:00,57.28,57.28,57.18,57.21,32627.86596119929,34.5476,34.5476,34.4873,34.5053,32627.866
2006-06-15 15:40:00,57.22,57.34,57.22,57.34,40895.061728395056,34.5114,34.5838,34.5114,34.5838,40895.0617
2006-06-15 15:45:00,57.34,57.43,57.33,57.34,36926.80776014109,34.5838,34.638,34.5777,34.5838,36926.8078
2006-06-15 15:50:00,57.34,57.34,57.17,57.18,31966.49029982363,34.5838,34.5838,34.4812,34.4873,31966.4903
2006-06-15 15:55:00,57.16,57.22,57.13,57.18,45965.60846560846,34.4752,34.5114,34.4571,34.4873,45965.6085
2006-06-16 09:30:00,56.25,56.25,56.25,56.25,452050.2645502645,33.9263,33.9263,33.9263,33.9263,452050.2646
2006-06-16 09:35:00,56.25,56.52,56.25,56.46,62830.68783068782,33.9263,34.0892,33.9263,34.053,62830.6878
2006-06-16 09:40:00,56.4,56.67,56.25,56.65,48611.1111111111,34.0168,34.1797,33.9263,34.1676,48611.1111
2006-06-16 09:45:00,56.59,56.7,56.38,56.7,47288.35978835978,34.1314,34.1977,34.0047,34.1977,47288.3598
2006-06-16 09:50:00,56.69,56.87,56.67,56.71,29210.75837742504,34.1917,34.3003,34.1797,34.2038,29210.7584
2006-06-16 09:55:00,56.71,56.84,56.66,56.72,36155.20282186948,34.2038,34.2822,34.1736,34.2098,36155.2028
2006-06-16 10:00:00,56.72,56.78,56.63,56.68,24581.12874779541,34.2098,34.246,34.1555,34.1857,24581.1287
2006-06-16 10:05:00,56.65,56.72,56.55,56.57,29872.1340388007,34.1676,34.2098,34.1073,34.1193,29872.134
2006-06-16 10:10:00,56.58,56.68,56.55,56.63,27667.548500881832,34.1254,34.1857,34.1073,34.1555,27667.5485
2006-06-16 10:15:00,56.67,56.73,56.56,56.6,13558.201058201055,34.1797,34.2158,34.1133,34.1374,13558.2011
2006-06-16 10:20:00,56.59,56.75,56.59,56.74,14109.347442680775,34.1314,34.2279,34.1314,34.2219,14109.3474
2006-06-16 10:25:00,56.75,56.76,56.7,56.7,24140.21164021164,34.2279,34.2339,34.1977,34.1977,24140.2116
2006-06-16 10:30:00,56.69,56.71,56.63,56.68,39131.39329805997,34.1917,34.2038,34.1555,34.1857,39131.3933
2006-06-16 10:35:00,56.68,56.76,56.68,56.75,19069.66490299824,34.1857,34.2339,34.1857,34.2279,19069.6649
2006-06-16 10:40:00,56.73,56.76,56.67,56.74,20392.416225749555,34.2158,34.2339,34.1797,34.2219,20392.4162
2006-06-16 10:45:00,56.7,56.74,56.65,56.72,13117.283950617282,34.1977,34.2219,34.1676,34.2098,13117.284
2006-06-16 10:50:00,56.7,56.81,56.7,56.77,15542.32804232804,34.1977,34.2641,34.1977,34.24,15542.328
2006-06-16 10:55:00,56.77,56.93,56.77,56.9,14770.723104056437,34.24,34.3365,34.24,34.3184,14770.7231
2006-06-16 11:00:00,56.9,56.9,56.8,56.82,24140.21164021164,34.3184,34.3184,34.2581,34.2701,24140.2116
2006-06-16 11:05:00,56.8,56.84,56.66,56.7,30313.05114638448,34.2581,34.2822,34.1736,34.1977,30313.0511
2006-06-16 11:10:00,56.75,56.75,56.69,56.7,10361.552028218694,34.2279,34.2279,34.1917,34.1977,10361.552
2006-06-16 11:15:00,56.7,56.71,56.65,56.67,7605.820105820105,34.1977,34.2038,34.1676,34.1797,7605.8201
2006-06-16 11:20:00,56.67,56.69,56.5,56.51,16424.162257495587,34.1797,34.1917,34.0771,34.0832,16424.1623
2006-06-16 11:25:00,56.51,56.55,56.49,56.53,17085.53791887125,34.0832,34.1073,34.0711,34.0952,17085.5379
2006-06-16 11:30:00,56.55,56.56,56.52,56.52,5731.922398589065,34.1073,34.1133,34.0892,34.0892,5731.9224
2006-06-16 11:35:00,56.55,56.61,56.5,56.57,25903.880070546733,34.1073,34.1435,34.0771,34.1193,25903.8801
2006-06-16 11:40:00,56.58,56.59,56.5,56.55,12125.220458553791,34.1254,34.1314,34.0771,34.1073,12125.2205
2006-06-16 11:45:00,56.55,56.65,56.55,56.59,10030.864197530864,34.1073,34.1676,34.1073,34.1314,10030.8642
2006-06-16 11:50:00,56.61,56.62,56.55,56.57,6393.298059964726,34.1435,34.1495,34.1073,34.1193,6393.2981
2006-06-16 11:55:00,56.56,56.61,56.55,56.58,7054.673721340388,34.1133,34.1435,34.1073,34.1254,7054.6737
2006-06-16 12:00:00,56.57,56.64,56.55,56.61,12676.366843033507,34.1193,34.1616,34.1073,34.1435,12676.3668
2006-06-16 12:05:00,56.61,56.65,56.59,56.64,8377.42504409171,34.1435,34.1676,34.1314,34.1616,8377.425
2006-06-16 12:10:00,56.64,56.71,56.5,56.5,30864.197530864192,34.1616,34.2038,34.0771,34.0771,30864.1975
2006-06-16 12:15:00,56.5,56.54,56.47,56.51,13668.430335097,34.0771,34.1012,34.059,34.0832,13668.4303
2006-06-16 12:20:00,56.52,56.52,56.44,56.45,10802.469135802468,34.0892,34.0892,34.0409,34.047,10802.4691
2006-06-16 12:25:00,56.45,56.46,56.4,56.4,10251.32275132275,34.047,34.053,34.0168,34.0168,10251.3228
2006-06-16 12:30:00,56.41,56.46,56.34,56.35,24911.81657848324,34.0228,34.053,33.9806,33.9867,24911.8166
2006-06-16 12:35:00,56.36,56.4,56.27,56.4,15983.245149911814,33.9927,34.0168,33.9384,34.0168,15983.2451
2006-06-16 12:40:00,56.42,56.47,56.34,56.34,10692.239858906523,34.0289,34.059,33.9806,33.9806,10692.2399
2006-06-16 12:45:00,56.35,56.41,56.31,56.34,11353.615520282186,33.9867,34.0228,33.9625,33.9806,11353.6155
2006-06-16 12:50:00,56.34,56.4,56.32,56.34,12125.220458553791,33.9806,34.0168,33.9686,33.9806,12125.2205
2006-06-16 12:55:00,56.36,56.42,56.33,56.42,9038.80070546737,33.9927,34.0289,33.9746,34.0289,9038.8007
2006-06-16 13:00:00,56.41,56.42,56.37,56.39,9589.947089947089,34.0228,34.0289,33.9987,34.0108,9589.9471
2006-06-16 13:05:00,56.36,56.39,56.27,56.33,24911.81657848324,33.9927,34.0108,33.9384,33.9746,24911.8166
2006-06-16 13:10:00,56.33,56.35,56.22,56.31,20723.104056437387,33.9746,33.9867,33.9082,33.9625,20723.1041
2006-06-16 13:15:00,56.31,56.32,56.26,56.28,14329.805996472662,33.9625,33.9686,33.9324,33.9444,14329.806
2006-06-16 13:20:00,56.28,56.31,56.26,56.31,10141.093474426809,33.9444,33.9625,33.9324,33.9625,10141.0935
2006-06-16 13:25:00,56.31,56.37,56.28,56.3,19400.352733686064,33.9625,33.9987,33.9444,33.9565,19400.3527
2006-06-16 13:30:00,56.31,56.34,56.26,56.27,6834.2151675485,33.9625,33.9806,33.9324,33.9384,6834.2152
2006-06-16 13:35:00,56.29,56.34,56.27,56.32,10692.239858906523,33.9505,33.9806,33.9384,33.9686,10692.2399
2006-06-16 13:40:00,56.29,56.33,56.24,56.28,15873.015873015873,33.9505,33.9746,33.9203,33.9444,15873.0159
2006-06-16 13:45:00,56.3,56.36,56.3,56.34,17305.996472663137,33.9565,33.9927,33.9565,33.9806,17305.9965
2006-06-16 13:50:00,56.34,56.41,56.33,56.36,21825.396825396823,33.9806,34.0228,33.9746,33.9927,21825.3968
2006-06-16 13:55:00,56.36,56.36,56.29,56.36,27998.23633156966,33.9927,33.9927,33.9505,33.9927,27998.2363
2006-06-16 14:00:00,56.36,56.43,56.34,56.38,14770.723104056437,33.9927,34.0349,33.9806,34.0047,14770.7231
2006-06-16 14:05:00,56.39,56.45,56.39,56.43,9479.717813051146,34.0108,34.047,34.0108,34.0349,9479.7178
2006-06-16 14:10:00,56.43,56.49,56.42,56.43,13117.283950617282,34.0349,34.0711,34.0289,34.0349,13117.284
2006-06-16 14:15:00,56.44,56.68,56.44,56.64,27116.402116402114,34.0409,34.1857,34.0409,34.1616,27116.4021
2006-06-16 14:20:00,56.64,56.67,56.63,56.64,12896.825396825396,34.1616,34.1797,34.1555,34.1616,12896.8254
2006-06-16 14:25:00,56.63,56.63,56.54,56.61,18959.43562610229,34.1555,34.1555,34.1012,34.1435,18959.4356
2006-06-16 14:30:00,56.59,56.68,56.56,56.67,13007.05467372134,34.1314,34.1857,34.1133,34.1797,13007.0547
2006-06-16 14:35:00,56.68,56.68,56.6,56.62,13447.971781305114,34.1857,34.1857,34.1374,34.1495,13447.9718
2006-06-16 14:40:00,56.65,56.65,56.57,56.58,10361.552028218694,34.1676,34.1676,34.1193,34.1254,10361.552
2006-06-16 14:45:00,56.61,56.64,56.56,56.63,10802.469135802468,34.1435,34.1616,34.1133,34.1555,10802.4691
2006-06-16 14:50:00,56.62,56.64,56.59,56.64,10692.239858906523,34.1495,34.1616,34.1314,34.1616,10692.2399
2006-06-16 14:55:00,56.64,56.71,56.64,56.68,17636.68430335097,34.1616,34.2038,34.1616,34.1857,17636.6843
2006-06-16 15:00:00,56.68,56.76,56.68,56.74,17085.53791887125,34.1857,34.2339,34.1857,34.2219,17085.5379
2006-06-16 15:05:00,56.75,56.77,56.68,56.74,19510.58201058201,34.2279,34.24,34.1857,34.2219,19510.582
2006-06-16 15:10:00,56.74,56.85,56.72,56.8,15652.557319223984,34.2219,34.2882,34.2098,34.2581,15652.5573
2006-06-16 15:15:00,56.84,56.85,56.81,56.84,39462.08112874779,34.2822,34.2882,34.2641,34.2822,39462.0811
2006-06-16 15:20:00,56.85,56.85,56.84,56.85,23478.835978835978,34.2882,34.2882,34.2822,34.2882,23478.836
2006-06-16 15:25:00,56.85,56.95,56.85,56.94,24801.5873015873,34.2882,34.3485,34.2882,34.3425,24801.5873
2006-06-16 15:30:00,56.94,57.0,56.92,57.0,48721.34038800705,34.3425,34.3787,34.3304,34.3787,48721.3404
2006-06-16 15:35:00,56.99,57.02,56.92,56.98,73853.61552028218,34.3727,34.3908,34.3304,34.3666,73853.6155
2006-06-16 15:40:00,56.98,57.0,56.97,56.98,43209.87654320987,34.3666,34.3787,34.3606,34.3666,43209.8765
2006-06-16 15:45:00,56.98,57.03,56.98,57.03,77601.41093474426,34.3666,34.3968,34.3666,34.3968,77601.4109
2006-06-16 15:50:00,57.02,57.04,57.02,57.04,88403.88007054673,34.3908,34.4028,34.3908,34.4028,88403.8801
2006-06-16 15:55:00,57.03,57.12,57.03,57.1,168209.87654320986,34.3968,34.4511,34.3968,34.439,168209.8765
2006-06-19 09:30:00,57.14,57.16,57.03,57.12,20282.18694885361,34.4631,34.4752,34.3968,34.4511,20282.1869
2006-06-19 09:35:00,57.09,57.29,57.09,57.18,14660.493827160491,34.433,34.5536,34.433,34.4873,14660.4938
2006-06-19 09:40:00,57.18,57.25,57.14,57.14,9700.176366843032,34.4873,34.5295,34.4631,34.4631,9700.1764
2006-06-19 09:45:00,57.13,57.24,57.13,57.24,23258.377425044087,34.4571,34.5234,34.4571,34.5234,23258.3774
2006-06-19 09:50:00,57.24,57.42,57.22,57.42,25573.192239858905,34.5234,34.632,34.5114,34.632,25573.1922
2006-06-19 09:55:00,57.42,57.42,57.1,57.25,17085.53791887125,34.632,34.632,34.439,34.5295,17085.5379
2006-06-19 10:00:00,57.24,57.28,57.16,57.24,10912.698412698412,34.5234,34.5476,34.4752,34.5234,10912.6984
2006-06-19 10:05:00,57.24,57.27,57.13,57.22,14991.181657848325,34.5234,34.5415,34.4571,34.5114,14991.1817
2006-06-19 10:10:00,57.24,57.24,57.07,57.2,16313.932980599646,34.5234,34.5234,34.4209,34.4993,16313.933
2006-06-19 10:15:00,57.17,57.19,57.12,57.16,14329.805996472662,34.4812,34.4933,34.4511,34.4752,14329.806
2006-06-19 10:20:00,57.16,57.17,57.05,57.08,7826.278659611992,34.4752,34.4812,34.4088,34.4269,7826.2787
2006-06-19 10:25:00,57.05,57.22,57.02,57.2,16754.85008818342,34.4088,34.5114,34.3908,34.4993,16754.8501
2006-06-19 10:30:00,57.2,57.29,57.19,57.21,13558.201058201055,34.4993,34.5536,34.4933,34.5053,13558.2011
2006-06-19 10:35:00,57.2,57.24,57.15,57.23,21274.250440917105,34.4993,34.5234,34.4692,34.5174,21274.2504
2006-06-19 10:40:00,57.23,57.32,57.2,57.32,15542.32804232804,34.5174,34.5717,34.4993,34.5717,15542.328
2006-06-19 10:45:00,57.32,57.38,57.29,57.29,15321.869488536153,34.5717,34.6079,34.5536,34.5536,15321.8695
2006-06-19 10:50:00,57.28,57.38,57.27,57.38,11463.84479717813,34.5476,34.6079,34.5415,34.6079,11463.8448
2006-06-19 10:55:00,57.37,57.37,57.28,57.33,13668.430335097,34.6018,34.6018,34.5476,34.5777,13668.4303
2006-06-19 11:00:00,57.32,57.33,57.25,57.3,12786.596119929452,34.5717,34.5777,34.5295,34.5596,12786.5961
2006-06-19 11:05:00,57.29,57.3,57.23,57.28,15101.410934744266,34.5536,34.5596,34.5174,34.5476,15101.4109
2006-06-19 11:10:00,57.28,57.37,57.28,57.35,12235.449735449734,34.5476,34.6018,34.5476,34.5898,12235.4497
2006-06-19 11:15:00,57.34,57.36,57.26,57.32,23589.06525573192,34.5838,34.5958,34.5355,34.5717,23589.0653
2006-06-19 11:20:00,57.34,57.34,57.14,57.16,13558.201058201055,34.5838,34.5838,34.4631,34.4752,13558.2011
2006-06-19 11:25:00,57.15,57.16,57.09,57.09,11904.761904761905,34.4692,34.4752,34.433,34.433,11904.7619
2006-06-19 11:30:00,57.09,57.12,57.02,57.04,17416.225749559082,34.433,34.4511,34.3908,34.4028,17416.2257
2006-06-19 11:35:00,57.03,57.04,56.96,56.99,10361.552028218694,34.3968,34.4028,34.3546,34.3727,10361.552
2006-06-19 11:40:00,56.98,57.15,56.98,57.08,21494.70899470899,34.3666,34.4692,34.3666,34.4269,21494.709
2006-06-19 11:45:00,57.08,57.14,57.06,57.12,10802.469135802468,34.4269,34.4631,34.4149,34.4511,10802.4691
2006-06-19 11:50:00,57.11,57.14,57.01,57.04,14880.95238095238,34.445,34.4631,34.3847,34.4028,14880.9524
2006-06-19 11:55:00,57.06,57.09,57.0,57.07,6503.5273368606695,34.4149,34.433,34.3787,34.4209,6503.5273
2006-06-19 12:00:00,57.09,57.14,57.09,57.12,5070.546737213404,34.433,34.4631,34.433,34.4511,5070.5467
2006-06-19 12:05:00,57.11,57.16,57.07,57.07,12896.825396825396,34.445,34.4752,34.4209,34.4209,12896.8254
2006-06-19 12:10:00,57.06,57.09,56.97,57.04,8487.654320987653,34.4149,34.433,34.3606,34.4028,8487.6543
2006-06-19 12:15:00,57.04,57.14,57.04,57.09,6944.444444444443,34.4028,34.4631,34.4028,34.433,6944.4444
2006-06-19 12:20:00,57.13,57.13,57.05,57.08,2204.585537918871,34.4571,34.4571,34.4088,34.4269,2204.5855
2006-06-19 12:25:00,57.07,57.12,57.05,57.1,7716.049382716048,34.4209,34.4511,34.4088,34.439,7716.0494
2006-06-19 12:30:00,57.1,57.14,57.1,57.13,5070.546737213404,34.439,34.4631,34.439,34.4571,5070.5467
2006-06-19 12:35:00,57.14,57.14,57.1,57.11,5621.693121693121,34.4631,34.4631,34.439,34.445,5621.6931
2006-06-19 12:40:00,57.11,57.14,57.1,57.12,4629.629629629629,34.445,34.4631,34.439,34.4511,4629.6296
2006-06-19 12:45:00,57.11,57.14,57.08,57.09,8487.654320987653,34.445,34.4631,34.4269,34.433,8487.6543
2006-06-19 12:50:00,57.09,57.1,57.04,57.06,8597.883597883598,34.433,34.439,34.4028,34.4149,8597.8836
2006-06-19 12:55:00,57.05,57.1,57.05,57.05,4188.712522045855,34.4088,34.439,34.4088,34.4088,4188.7125
2006-06-19 13:00:00,57.01,57.04,56.96,56.98,10251.32275132275,34.3847,34.4028,34.3546,34.3666,10251.3228
2006-06-19 13:05:00,56.96,56.96,56.86,56.92,19400.352733686064,34.3546,34.3546,34.2943,34.3304,19400.3527
2006-06-19 13:10:00,56.9,56.9,56.78,56.81,13999.11816578483,34.3184,34.3184,34.246,34.2641,13999.1182
2006-06-19 13:15:00,56.83,56.87,56.83,56.83,6283.068783068782,34.2762,34.3003,34.2762,34.2762,6283.0688
2006-06-19 13:20:00,56.83,56.83,56.69,56.73,6393.298059964726,34.2762,34.2762,34.1917,34.2158,6393.2981
2006-06-19 13:25:00,56.73,56.76,56.68,56.75,8267.195767195766,34.2158,34.2339,34.1857,34.2279,8267.1958
2006-06-19 13:30:00,56.76,56.81,56.76,56.78,6503.5273368606695,34.2339,34.2641,34.2339,34.246,6503.5273
2006-06-19 13:35:00,56.78,56.81,56.72,56.72,8708.112874779541,34.246,34.2641,34.2098,34.2098,8708.1129
2006-06-19 13:40:00,56.72,56.75,56.64,56.73,15542.32804232804,34.2098,34.2279,34.1616,34.2158,15542.328
2006-06-19 13:45:00,56.75,56.83,56.75,56.77,8928.571428571428,34.2279,34.2762,34.2279,34.24,8928.5714
2006-06-19 13:50:00,56.75,56.8,56.69,56.73,7605.820105820105,34.2279,34.2581,34.1917,34.2158,7605.8201
2006-06-19 13:55:00,56.73,56.74,56.68,56.68,5952.380952380951,34.2158,34.2219,34.1857,34.1857,5952.381
2006-06-19 14:00:00,56.69,56.73,56.63,56.67,8377.42504409171,34.1917,34.2158,34.1555,34.1797,8377.425
2006-06-19 14:05:00,56.67,56.71,56.65,56.7,12566.137566137564,34.1797,34.2038,34.1676,34.1977,12566.1376
2006-06-19 14:10:00,56.71,56.77,56.71,56.77,9479.717813051146,34.2038,34.24,34.2038,34.24,9479.7178
2006-06-19 14:15:00,56.77,56.77,56.72,56.72,10141.093474426809,34.24,34.24,34.2098,34.2098,10141.0935
2006-06-19 14:20:00,56.73,56.73,56.62,56.65,12455.90828924162,34.2158,34.2158,34.1495,34.1676,12455.9083
2006-06-19 14:25:00,56.65,56.72,56.65,56.72,14770.723104056437,34.1676,34.2098,34.1676,34.2098,14770.7231
2006-06-19 14:30:00,56.72,56.75,56.65,56.67,11684.303350970016,34.2098,34.2279,34.1676,34.1797,11684.3034
2006-06-19 14:35:00,56.68,56.74,56.68,56.74,15321.869488536153,34.1857,34.2219,34.1857,34.2219,15321.8695
2006-06-19 14:40:00,56.74,56.75,56.63,56.64,8267.195767195766,34.2219,34.2279,34.1555,34.1616,8267.1958
2006-06-19 14:45:00,56.65,56.66,56.6,56.6,17195.767195767196,34.1676,34.1736,34.1374,34.1374,17195.7672
2006-06-19 14:50:00,56.61,56.66,56.59,56.61,16975.308641975305,34.1435,34.1736,34.1314,34.1435,16975.3086
2006-06-19 14:55:00,56.63,56.63,56.54,56.55,19510.58201058201,34.1555,34.1555,34.1012,34.1073,19510.582
2006-06-19 15:00:00,56.55,56.59,56.54,56.56,15983.245149911814,34.1073,34.1314,34.1012,34.1133,15983.2451
2006-06-19 15:05:00,56.56,56.65,56.55,56.56,13447.971781305114,34.1133,34.1676,34.1073,34.1133,13447.9718
2006-06-19 15:10:00,56.55,56.62,56.51,56.52,19951.499118165782,34.1073,34.1495,34.0832,34.0892,19951.4991
2006-06-19 15:15:00,56.53,56.65,56.52,56.65,14660.493827160491,34.0952,34.1676,34.0892,34.1676,14660.4938
2006-06-19 15:20:00,56.63,56.67,56.63,56.64,13007.05467372134,34.1555,34.1797,34.1555,34.1616,13007.0547
2006-06-19 15:25:00,56.64,56.75,56.64,56.75,27888.00705467372,34.1616,34.2279,34.1616,34.2279,27888.0071
2006-06-19 15:30:00,56.75,56.8,56.74,56.78,14880.95238095238,34.2279,34.2581,34.2219,34.246,14880.9524
2006-06-19 15:35:00,56.77,56.85,56.75,56.78,26455.02645502645,34.24,34.2882,34.2279,34.246,26455.0265
2006-06-19 15:40:00,56.78,56.8,56.62,56.62,16093.474426807756,34.246,34.2581,34.1495,34.1495,16093.4744
2006-06-19 15:45:00,56.62,56.65,56.53,56.59,16424.162257495587,34.1495,34.1676,34.0952,34.1314,16424.1623
2006-06-19 15:50:00,56.59,56.76,56.59,56.71,21494.70899470899,34.1314,34.2339,34.1314,34.2038,21494.709
2006-06-19 15:55:00,56.7,56.75,56.68,56.69,26014.10934744268,34.1977,34.2279,34.1857,34.1917,26014.1093
2006-06-20 09:30:00,56.83,56.83,56.59,56.59,18738.977072310405,34.2762,34.2762,34.1314,34.1314,18738.9771
2006-06-20 09:35:00,56.64,56.83,56.64,56.81,10692.239858906523,34.1616,34.2762,34.1616,34.2641,10692.2399
2006-06-20 09:40:00,56.81,56.83,56.61,56.68,6503.5273368606695,34.2641,34.2762,34.1435,34.1857,6503.5273
2006-06-20 09:45:00,56.68,56.68,56.61,56.62,7164.902998236331,34.1857,34.1857,34.1435,34.1495,7164.903
2006-06-20 09:50:00,56.65,56.77,56.65,56.75,12676.366843033507,34.1676,34.24,34.1676,34.2279,12676.3668
2006-06-20 09:55:00,56.74,56.77,56.69,56.76,6503.5273368606695,34.2219,34.24,34.1917,34.2339,6503.5273
2006-06-20 10:00:00,56.77,56.77,56.69,56.71,8818.342151675484,34.24,34.24,34.1917,34.2038,8818.3422
2006-06-20 10:05:00,56.71,56.79,56.7,56.75,5731.922398589065,34.2038,34.252,34.1977,34.2279,5731.9224
2006-06-20 10:10:00,56.75,56.77,56.68,56.73,10141.093474426809,34.2279,34.24,34.1857,34.2158,10141.0935
2006-06-20 10:15:00,56.73,56.79,56.68,56.74,18408.289241622573,34.2158,34.252,34.1857,34.2219,18408.2892
2006-06-20 10:20:00,56.75,56.75,56.6,56.7,12125.220458553791,34.2279,34.2279,34.1374,34.1977,12125.2205
2006-06-20 10:25:00,56.72,56.79,56.66,56.73,12014.991181657848,34.2098,34.252,34.1736,34.2158,12014.9912
2006-06-20 10:30:00,56.78,56.78,56.72,56.78,8156.966490299823,34.246,34.246,34.2098,34.246,8156.9665
2006-06-20 10:35:00,56.77,56.79,56.73,56.76,8928.571428571428,34.24,34.252,34.2158,34.2339,8928.5714
2006-06-20 10:40:00,56.75,56.76,56.7,56.73,11463.84479717813,34.2279,34.2339,34.1977,34.2158,11463.8448
2006-06-20 10:45:00,56.74,56.75,56.7,56.73,13668.430335097,34.2219,34.2279,34.1977,34.2158,13668.4303
2006-06-20 10:50:00,56.74,56.75,56.68,56.75,14109.347442680775,34.2219,34.2279,34.1857,34.2279,14109.3474
2006-06-20 10:55:00,56.75,56.77,56.73,56.75,6062.610229276896,34.2279,34.24,34.2158,34.2279,6062.6102
2006-06-20 11:00:00,56.75,56.84,56.67,56.8,18959.43562610229,34.2279,34.2822,34.1797,34.2581,18959.4356
2006-06-20 11:05:00,56.79,56.85,56.75,56.84,13447.971781305114,34.252,34.2882,34.2279,34.2822,13447.9718
2006-06-20 11:10:00,56.81,56.85,56.77,56.82,18408.289241622573,34.2641,34.2882,34.24,34.2701,18408.2892
2006-06-20 11:15:00,56.82,56.82,56.75,56.78,19951.499118165782,34.2701,34.2701,34.2279,34.246,19951.4991
2006-06-20 11:20:00,56.77,56.85,56.76,56.8,10692.239858906523,34.24,34.2882,34.2339,34.2581,10692.2399
2006-06-20 11:25:00,56.82,56.95,56.79,56.94,14440.035273368603,34.2701,34.3485,34.252,34.3425,14440.0353
2006-06-20 11:30:00,56.94,56.94,56.91,56.92,10251.32275132275,34.3425,34.3425,34.3244,34.3304,10251.3228
2006-06-20 11:35:00,56.92,57.04,56.91,56.96,12235.449735449734,34.3304,34.4028,34.3244,34.3546,12235.4497
2006-06-20 11:40:00,56.97,56.99,56.85,56.85,7495.5908289241615,34.3606,34.3727,34.2882,34.2882,7495.5908
2006-06-20 11:45:00,56.85,56.88,56.85,56.88,14109.347442680775,34.2882,34.3063,34.2882,34.3063,14109.3474
2006-06-20 11:50:00,56.88,56.88,56.82,56.82,18849.206349206343,34.3063,34.3063,34.2701,34.2701,18849.2063
2006-06-20 11:55:00,56.82,56.82,56.74,56.75,20723.104056437387,34.2701,34.2701,34.2219,34.2279,20723.1041
2006-06-20 12:00:00,56.75,56.75,56.7,56.73,5180.776014109347,34.2279,34.2279,34.1977,34.2158,5180.776
2006-06-20 12:05:00,56.71,56.74,56.69,56.69,12014.991181657848,34.2038,34.2219,34.1917,34.1917,12014.9912
2006-06-20 12:10:00,56.68,56.68,56.66,56.68,11022.927689594357,34.1857,34.1857,34.1736,34.1857,11022.9277
2006-06-20 12:15:00,56.68,56.69,56.65,56.65,10361.552028218694,34.1857,34.1917,34.1676,34.1676,10361.552
2006-06-20 12:20:00,56.66,56.74,56.66,56.7,6062.610229276896,34.1736,34.2219,34.1736,34.1977,6062.6102
2006-06-20 12:25:00,56.72,56.72,56.64,56.64,5070.546737213404,34.2098,34.2098,34.1616,34.1616,5070.5467
2006-06-20 12:30:00,56.65,56.69,56.64,56.65,6172.839506172839,34.1676,34.1917,34.1616,34.1676,6172.8395
2006-06-20 12:35:00,56.65,56.65,56.62,56.63,1432.9805996472662,34.1676,34.1676,34.1495,34.1555,1432.9806
2006-06-20 12:40:00,56.63,56.65,56.61,56.61,3086.4197530864194,34.1555,34.1676,34.1435,34.1435,3086.4198
2006-06-20 12:45:00,56.63,56.65,56.62,56.65,4298.941798941799,34.1555,34.1676,34.1495,34.1676,4298.9418
2006-06-20 12:50:00,56.65,56.65,56.55,56.57,6062.610229276896,34.1676,34.1676,34.1073,34.1193,6062.6102
2006-06-20 12:55:00,56.6,56.62,56.56,56.56,5401.234567901234,34.1374,34.1495,34.1133,34.1133,5401.2346
2006-06-20 13:00:00,56.58,56.58,56.56,56.57,3747.7954144620808,34.1254,34.1254,34.1133,34.1193,3747.7954
2006-06-20 13:05:00,56.57,56.57,56.55,56.56,4188.712522045855,34.1193,34.1193,34.1073,34.1133,4188.7125
2006-06-20 13:10:00,56.56,56.58,56.53,56.53,4188.712522045855,34.1133,34.1254,34.0952,34.0952,4188.7125
2006-06-20 13:15:00,56.53,56.55,56.52,56.55,1984.126984126984,34.0952,34.1073,34.0892,34.1073,1984.127
2006-06-20 13:20:00,56.55,56.57,56.52,56.54,4078.483245149912,34.1073,34.1193,34.0892,34.1012,4078.4832
2006-06-20 13:25:00,56.55,56.55,56.5,56.51,2755.7319223985887,34.1073,34.1073,34.0771,34.0832,2755.7319
2006-06-20 13:30:00,56.53,56.53,56.4,56.45,15983.245149911814,34.0952,34.0952,34.0168,34.047,15983.2451
2006-06-20 13:35:00,56.42,56.48,56.42,56.42,8928.571428571428,34.0289,34.0651,34.0289,34.0289,8928.5714
2006-06-20 13:40:00,56.46,56.55,56.43,56.54,11684.303350970016,34.053,34.1073,34.0349,34.1012,11684.3034
2006-06-20 13:45:00,56.54,56.55,56.47,56.5,7054.673721340388,34.1012,34.1073,34.059,34.0771,7054.6737
2006-06-20 13:50:00,56.49,56.5,56.45,56.48,6503.5273368606695,34.0711,34.0771,34.047,34.0651,6503.5273
2006-06-20 13:55:00,56.48,56.48,56.37,56.46,13117.283950617282,34.0651,34.0651,33.9987,34.053,13117.284
2006-06-20 14:00:00,56.43,56.44,56.37,56.38,8267.195767195766,34.0349,34.0409,33.9987,34.0047,8267.1958
2006-06-20 14:05:00,56.38,56.41,56.35,56.39,4960.317460317459,34.0047,34.0228,33.9867,34.0108,4960.3175
2006-06-20 14:10:00,56.44,56.46,56.38,56.38,9920.63492063492,34.0409,34.053,34.0047,34.0047,9920.6349
2006-06-20 14:15:00,56.42,56.42,56.35,56.42,7826.278659611992,34.0289,34.0289,33.9867,34.0289,7826.2787
2006-06-20 14:20:00,56.42,56.45,56.34,56.36,13447.971781305114,34.0289,34.047,33.9806,33.9927,13447.9718
2006-06-20 14:25:00,56.36,56.41,56.35,56.41,5731.922398589065,33.9927,34.0228,33.9867,34.0228,5731.9224
2006-06-20 14:30:00,56.41,56.44,56.36,56.38,10692.239858906523,34.0228,34.0409,33.9927,34.0047,10692.2399
2006-06-20 14:35:00,56.39,56.53,56.35,56.53,17195.767195767196,34.0108,34.0952,33.9867,34.0952,17195.7672
2006-06-20 14:40:00,56.5,56.5,56.42,56.42,6613.756613756613,34.0771,34.0771,34.0289,34.0289,6613.7566
2006-06-20 14:45:00,56.44,56.45,56.4,56.42,5180.776014109347,34.0409,34.047,34.0168,34.0289,5180.776
2006-06-20 14:50:00,56.45,56.54,56.42,56.47,12786.596119929452,34.047,34.1012,34.0289,34.059,12786.5961
2006-06-20 14:55:00,56.5,56.54,56.47,56.47,7385.361552028218,34.0771,34.1012,34.059,34.059,7385.3616
2006-06-20 15:00:00,56.47,56.49,56.41,56.47,12455.90828924162,34.059,34.0711,34.0228,34.059,12455.9083
2006-06-20 15:05:00,56.46,56.51,56.38,56.38,5731.922398589065,34.053,34.0832,34.0047,34.0047,5731.9224
2006-06-20 15:10:00,56.43,56.5,56.42,56.48,6834.2151675485,34.0349,34.0771,34.0289,34.0651,6834.2152
2006-06-20 15:15:00,56.48,56.52,56.44,56.52,11794.53262786596,34.0651,34.0892,34.0409,34.0892,11794.5326
2006-06-20 15:20:00,56.49,56.53,56.45,56.46,8818.342151675484,34.0711,34.0952,34.047,34.053,8818.3422
2006-06-20 15:25:00,56.46,56.52,56.46,56.48,22266.3139329806,34.053,34.0892,34.053,34.0651,22266.3139
2006-06-20 15:30:00,56.46,56.47,56.35,56.4,18408.289241622573,34.053,34.059,33.9867,34.0168,18408.2892
2006-06-20 15:35:00,56.41,56.43,56.35,56.42,25242.50440917108,34.0228,34.0349,33.9867,34.0289,25242.5044
2006-06-20 15:40:00,56.41,56.42,56.35,56.41,14550.264550264548,34.0228,34.0289,33.9867,34.0228,14550.2646
2006-06-20 15:45:00,56.41,56.44,56.37,56.43,16424.162257495587,34.0228,34.0409,33.9987,34.0349,16424.1623
2006-06-20 15:50:00,56.43,56.51,56.43,56.49,42989.41798941798,34.0349,34.0832,34.0349,34.0711,42989.418
2006-06-20 15:55:00,56.49,56.5,56.47,56.5,36596.119929453256,34.0711,34.0771,34.059,34.0771,36596.1199
2006-06-21 09:30:00,56.44,56.56,56.41,56.47,12896.825396825396,34.0409,34.1133,34.0228,34.059,12896.8254
2006-06-21 09:35:00,56.54,56.71,56.51,56.68,5511.463844797177,34.1012,34.2038,34.0832,34.1857,5511.4638
2006-06-21 09:40:00,56.63,56.72,56.58,56.7,12566.137566137564,34.1555,34.2098,34.1254,34.1977,12566.1376
2006-06-21 09:45:00,56.7,56.74,56.65,56.74,18187.830687830687,34.1977,34.2219,34.1676,34.2219,18187.8307
2006-06-21 09:50:00,56.73,56.75,56.64,56.7,27557.319223985887,34.2158,34.2279,34.1616,34.1977,27557.3192
2006-06-21 09:55:00,56.7,56.7,56.55,56.63,5952.380952380951,34.1977,34.1977,34.1073,34.1555,5952.381
2006-06-21 10:00:00,56.63,56.72,56.61,56.64,15321.869488536153,34.1555,34.2098,34.1435,34.1616,15321.8695
2006-06-21 10:05:00,56.63,56.74,56.63,56.63,12786.596119929452,34.1555,34.2219,34.1555,34.1555,12786.5961
2006-06-21 10:10:00,56.65,56.66,56.46,56.5,31746.031746031746,34.1676,34.1736,34.053,34.0771,31746.0317
2006-06-21 10:15:00,56.48,56.6,56.46,56.54,14550.264550264548,34.0651,34.1374,34.053,34.1012,14550.2646
2006-06-21 10:20:00,56.52,56.55,56.47,56.54,14660.493827160491,34.0892,34.1073,34.059,34.1012,14660.4938
2006-06-21 10:25:00,56.5,56.56,56.48,56.51,10692.239858906523,34.0771,34.1133,34.0651,34.0832,10692.2399
2006-06-21 10:30:00,56.52,56.68,56.5,56.61,19731.040564373896,34.0892,34.1857,34.0771,34.1435,19731.0406
2006-06-21 10:35:00,56.62,56.65,56.55,56.6,10912.698412698412,34.1495,34.1676,34.1073,34.1374,10912.6984
2006-06-21 10:40:00,56.58,56.59,56.49,56.52,10251.32275132275,34.1254,34.1314,34.0711,34.0892,10251.3228
2006-06-21 10:45:00,56.49,56.49,56.36,56.44,23368.60670194004,34.0711,34.0711,33.9927,34.0409,23368.6067
2006-06-21 10:50:00,56.42,56.43,56.34,56.43,21604.938271604937,34.0289,34.0349,33.9806,34.0349,21604.9383
2006-06-21 10:55:00,56.43,56.48,56.37,56.43,19951.499118165782,34.0349,34.0651,33.9987,34.0349,19951.4991
2006-06-21 11:00:00,56.44,56.52,56.43,56.5,15762.786596119928,34.0409,34.0892,34.0349,34.0771,15762.7866
2006-06-21 11:05:00,56.51,56.6,56.47,56.5,16093.474426807756,34.0832,34.1374,34.059,34.0771,16093.4744
2006-06-21 11:10:00,56.5,56.58,56.49,56.51,9149.029982363314,34.0771,34.1254,34.0711,34.0832,9149.03
2006-06-21 11:15:00,56.49,56.55,56.49,56.54,18628.74779541446,34.0711,34.1073,34.0711,34.1012,18628.7478
2006-06-21 11:20:00,56.55,56.55,56.49,56.49,14660.493827160491,34.1073,34.1073,34.0711,34.0711,14660.4938
2006-06-21 11:25:00,56.48,56.55,56.48,56.53,28659.611992945323,34.0651,34.1073,34.0651,34.0952,28659.612
2006-06-21 11:30:00,56.53,56.54,56.48,56.51,8487.654320987653,34.0952,34.1012,34.0651,34.0832,8487.6543
2006-06-21 11:35:00,56.53,56.58,56.5,56.5,14880.95238095238,34.0952,34.1254,34.0771,34.0771,14880.9524
2006-06-21 11:40:00,56.5,56.64,56.5,56.64,26455.02645502645,34.0771,34.1616,34.0771,34.1616,26455.0265
2006-06-21 11:45:00,56.66,56.67,56.57,56.57,15762.786596119928,34.1736,34.1797,34.1193,34.1193,15762.7866
2006-06-21 11:50:00,56.55,56.65,56.55,56.64,83664.02116402115,34.1073,34.1676,34.1073,34.1616,83664.0212
2006-06-21 11:55:00,56.64,56.66,56.59,56.59,10471.781305114637,34.1616,34.1736,34.1314,34.1314,10471.7813
2006-06-21 12:00:00,56.62,56.65,56.59,56.61,10361.552028218694,34.1495,34.1676,34.1314,34.1435,10361.552
2006-06-21 12:05:00,56.64,56.69,56.62,56.62,9479.717813051146,34.1616,34.1917,34.1495,34.1495,9479.7178
2006-06-21 12:10:00,56.65,56.65,56.55,56.58,5180.776014109347,34.1676,34.1676,34.1073,34.1254,5180.776
2006-06-21 12:15:00,56.58,56.75,56.57,56.71,16093.474426807756,34.1254,34.2279,34.1193,34.2038,16093.4744
2006-06-21 12:20:00,56.75,56.75,56.61,56.61,20612.87477954145,34.2279,34.2279,34.1435,34.1435,20612.8748
2006-06-21 12:25:00,56.6,56.69,56.6,56.66,5070.546737213404,34.1374,34.1917,34.1374,34.1736,5070.5467
2006-06-21 12:30:00,56.68,56.75,56.68,56.74,9479.717813051146,34.1857,34.2279,34.1857,34.2219,9479.7178
2006-06-21 12:35:00,56.74,56.75,56.7,56.71,4960.317460317459,34.2219,34.2279,34.1977,34.2038,4960.3175
2006-06-21 12:40:00,56.73,56.75,56.68,56.73,10030.864197530864,34.2158,34.2279,34.1857,34.2158,10030.8642
2006-06-21 12:45:00,56.74,56.81,56.74,56.8,7385.361552028218,34.2219,34.2641,34.2219,34.2581,7385.3616
2006-06-21 12:50:00,56.8,56.8,56.76,56.76,4519.400352733685,34.2581,34.2581,34.2339,34.2339,4519.4004
2006-06-21 12:55:00,56.76,56.79,56.74,56.74,3417.10758377425,34.2339,34.252,34.2219,34.2219,3417.1076
2006-06-21 13:00:00,56.78,56.81,56.75,56.76,9038.80070546737,34.246,34.2641,34.2279,34.2339,9038.8007
2006-06-21 13:05:00,56.75,56.79,56.73,56.79,5070.546737213404,34.2279,34.252,34.2158,34.252,5070.5467
2006-06-21 13:10:00,56.78,56.8,56.78,56.8,1102.2927689594355,34.246,34.2581,34.246,34.2581,1102.2928
2006-06-21 13:15:00,56.79,56.85,56.75,56.78,32186.948853615515,34.252,34.2882,34.2279,34.246,32186.9489
2006-06-21 13:20:00,56.78,56.85,56.77,56.83,5401.234567901234,34.246,34.2882,34.24,34.2762,5401.2346
2006-06-21 13:25:00,56.81,56.83,56.79,56.83,7495.5908289241615,34.2641,34.2762,34.252,34.2762,7495.5908
2006-06-21 13:30:00,56.79,56.85,56.78,56.8,4298.941798941799,34.252,34.2882,34.246,34.2581,4298.9418
2006-06-21 13:35:00,56.8,56.82,56.76,56.82,4409.171075837742,34.2581,34.2701,34.2339,34.2701,4409.1711
2006-06-21 13:40:00,56.81,56.84,56.77,56.82,1873.8977072310404,34.2641,34.2822,34.24,34.2701,1873.8977
2006-06-21 13:45:00,56.82,56.85,56.77,56.85,6172.839506172839,34.2701,34.2882,34.24,34.2882,6172.8395
2006-06-21 13:50:00,56.83,56.86,56.8,56.85,6283.068783068782,34.2762,34.2943,34.2581,34.2882,6283.0688
2006-06-21 13:55:00,56.82,56.93,56.82,56.91,11022.927689594357,34.2701,34.3365,34.2701,34.3244,11022.9277
2006-06-21 14:00:00,56.89,56.98,56.87,56.97,8267.195767195766,34.3123,34.3666,34.3003,34.3606,8267.1958
2006-06-21 14:05:00,56.98,57.04,56.98,56.99,7054.673721340388,34.3666,34.4028,34.3666,34.3727,7054.6737
2006-06-21 14:10:00,57.0,57.01,56.95,56.95,3747.7954144620808,34.3787,34.3847,34.3485,34.3485,3747.7954
2006-06-21 14:15:00,56.95,57.06,56.95,57.06,4629.629629629629,34.3485,34.4149,34.3485,34.4149,4629.6296
2006-06-21 14:20:00,57.1,57.14,57.04,57.04,6393.298059964726,34.439,34.4631,34.4028,34.4028,6393.2981
2006-06-21 14:25:00,57.06,57.09,57.0,57.0,4739.858906525573,34.4149,34.433,34.3787,34.3787,4739.8589
2006-06-21 14:30:00,57.01,57.08,57.0,57.04,13447.971781305114,34.3847,34.4269,34.3787,34.4028,13447.9718
2006-06-21 14:35:00,57.05,57.06,57.0,57.05,12566.137566137564,34.4088,34.4149,34.3787,34.4088,12566.1376
2006-06-21 14:40:00,57.06,57.13,57.02,57.03,18959.43562610229,34.4149,34.4571,34.3908,34.3968,18959.4356
2006-06-21 14:45:00,57.01,57.09,56.96,57.01,12455.90828924162,34.3847,34.433,34.3546,34.3847,12455.9083
2006-06-21 14:50:00,57.01,57.11,56.92,57.11,12125.220458553791,34.3847,34.445,34.3304,34.445,12125.2205
2006-06-21 14:55:00,57.11,57.16,57.07,57.14,18738.977072310405,34.445,34.4752,34.4209,34.4631,18738.9771
2006-06-21 15:00:00,57.1,57.12,57.03,57.03,19400.352733686064,34.439,34.4511,34.3968,34.3968,19400.3527
2006-06-21 15:05:00,57.04,57.09,57.04,57.07,23368.60670194004,34.4028,34.433,34.4028,34.4209,23368.6067
2006-06-21 15:10:00,57.07,57.07,57.01,57.03,7936.507936507935,34.4209,34.4209,34.3847,34.3968,7936.5079
2006-06-21 15:15:00,57.04,57.1,56.97,56.97,10361.552028218694,34.4028,34.439,34.3606,34.3606,10361.552
2006-06-21 15:20:00,56.97,57.1,56.97,57.06,13558.201058201055,34.3606,34.439,34.3606,34.4149,13558.2011
2006-06-21 15:25:00,57.04,57.06,56.98,57.01,10141.093474426809,34.4028,34.4149,34.3666,34.3847,10141.0935
2006-06-21 15:30:00,56.98,57.0,56.92,56.98,13888.888888888889,34.3666,34.3787,34.3304,34.3666,13888.8889
2006-06-21 15:35:00,56.97,56.97,56.92,56.94,18187.830687830687,34.3606,34.3606,34.3304,34.3425,18187.8307
2006-06-21 15:40:00,56.92,56.96,56.86,56.86,17857.142857142855,34.3304,34.3546,34.2943,34.2943,17857.1429
2006-06-21 15:45:00,56.87,56.87,56.73,56.75,30313.05114638448,34.3003,34.3003,34.2158,34.2279,30313.0511
2006-06-21 15:50:00,56.77,56.82,56.77,56.79,31856.261022927687,34.24,34.2701,34.24,34.252,31856.261
2006-06-21 15:55:00,56.8,56.89,56.78,56.83,41335.97883597883,34.2581,34.3123,34.246,34.2762,41335.9788
2006-06-22 09:30:00,56.79,56.8,56.75,56.75,15432.098765432096,34.252,34.2581,34.2279,34.2279,15432.0988
2006-06-22 09:35:00,56.75,56.78,56.62,56.71,27667.548500881832,34.2279,34.246,34.1495,34.2038,27667.5485
2006-06-22 09:40:00,56.75,56.85,56.74,56.78,32407.407407407405,34.2279,34.2882,34.2219,34.246,32407.4074
2006-06-22 09:45:00,56.77,56.85,56.75,56.85,36485.89065255732,34.24,34.2882,34.2279,34.2882,36485.8907
2006-06-22 09:50:00,56.87,56.9,56.78,56.83,22927.68959435626,34.3003,34.3184,34.246,34.2762,22927.6896
2006-06-22 09:55:00,56.83,56.94,56.79,56.93,16203.703703703704,34.2762,34.3425,34.252,34.3365,16203.7037
2006-06-22 10:00:00,56.93,56.93,56.75,56.82,18298.059964726628,34.3365,34.3365,34.2279,34.2701,18298.06
2006-06-22 10:05:00,56.85,56.86,56.74,56.79,12014.991181657848,34.2882,34.2943,34.2219,34.252,12014.9912
2006-06-22 10:10:00,56.8,56.83,56.77,56.8,7275.132275132274,34.2581,34.2762,34.24,34.2581,7275.1323
2006-06-22 10:15:00,56.79,56.86,56.77,56.83,11243.38624338624,34.252,34.2943,34.24,34.2762,11243.3862
2006-06-22 10:20:00,56.84,56.93,56.8,56.9,8818.342151675484,34.2822,34.3365,34.2581,34.3184,8818.3422
2006-06-22 10:25:00,56.87,56.87,56.74,56.84,9149.029982363314,34.3003,34.3003,34.2219,34.2822,9149.03
2006-06-22 10:30:00,56.84,56.84,56.73,56.81,7936.507936507935,34.2822,34.2822,34.2158,34.2641,7936.5079
2006-06-22 10:35:00,56.8,56.81,56.74,56.74,5180.776014109347,34.2581,34.2641,34.2219,34.2219,5180.776
2006-06-22 10:40:00,56.75,56.82,56.75,56.78,8597.883597883598,34.2279,34.2701,34.2279,34.246,8597.8836
2006-06-22 10:45:00,56.79,56.81,56.75,56.75,7605.820105820105,34.252,34.2641,34.2279,34.2279,7605.8201
2006-06-22 10:50:00,56.76,56.81,56.75,56.78,2094.356261022928,34.2339,34.2641,34.2279,34.246,2094.3563
2006-06-22 10:55:00,56.78,56.78,56.75,56.75,3747.7954144620808,34.246,34.246,34.2279,34.2279,3747.7954
2006-06-22 11:00:00,56.77,56.77,56.69,56.7,5731.922398589065,34.24,34.24,34.1917,34.1977,5731.9224
2006-06-22 11:05:00,56.67,56.75,56.67,56.7,9920.63492063492,34.1797,34.2279,34.1797,34.1977,9920.6349
2006-06-22 11:10:00,56.7,56.72,56.6,56.72,12125.220458553791,34.1977,34.2098,34.1374,34.2098,12125.2205
2006-06-22 11:15:00,56.71,56.75,56.71,56.75,2865.9611992945324,34.2038,34.2279,34.2038,34.2279,2865.9612
2006-06-22 11:20:00,56.75,56.8,56.69,56.75,10141.093474426809,34.2279,34.2581,34.1917,34.2279,10141.0935
2006-06-22 11:25:00,56.76,56.82,56.75,56.79,6062.610229276896,34.2339,34.2701,34.2279,34.252,6062.6102
2006-06-22 11:30:00,56.82,56.91,56.81,56.9,12345.679012345678,34.2701,34.3244,34.2641,34.3184,12345.679
2006-06-22 11:35:00,56.92,57.0,56.9,57.0,11022.927689594357,34.3304,34.3787,34.3184,34.3787,11022.9277
2006-06-22 11:40:00,56.98,57.03,56.85,56.85,16313.932980599646,34.3666,34.3968,34.2882,34.2882,16313.933
2006-06-22 11:45:00,56.84,56.88,56.78,56.81,17416.225749559082,34.2822,34.3063,34.246,34.2641,17416.2257
2006-06-22 11:50:00,56.82,56.88,56.8,56.88,9700.176366843032,34.2701,34.3063,34.2581,34.3063,9700.1764
2006-06-22 11:55:00,56.87,56.89,56.87,56.88,4850.088183421516,34.3003,34.3123,34.3003,34.3063,4850.0882
2006-06-22 12:00:00,56.88,56.9,56.86,56.9,5401.234567901234,34.3063,34.3184,34.2943,34.3184,5401.2346
2006-06-22 12:05:00,56.89,56.9,56.81,56.81,9369.488536155202,34.3123,34.3184,34.2641,34.2641,9369.4885
2006-06-22 12:10:00,56.8,56.82,56.77,56.78,6613.756613756613,34.2581,34.2701,34.24,34.246,6613.7566
2006-06-22 12:15:00,56.8,56.83,56.79,56.79,7826.278659611992,34.2581,34.2762,34.252,34.252,7826.2787
2006-06-22 12:20:00,56.79,56.81,56.74,56.81,8928.571428571428,34.252,34.2641,34.2219,34.2641,8928.5714
2006-06-22 12:25:00,56.82,56.82,56.71,56.72,9700.176366843032,34.2701,34.2701,34.2038,34.2098,9700.1764
2006-06-22 12:30:00,56.73,56.73,56.69,56.69,6283.068783068782,34.2158,34.2158,34.1917,34.1917,6283.0688
2006-06-22 12:35:00,56.71,56.75,56.71,56.74,5621.693121693121,34.2038,34.2279,34.2038,34.2219,5621.6931
2006-06-22 12:40:00,56.74,56.76,56.65,56.65,9589.947089947089,34.2219,34.2339,34.1676,34.1676,9589.9471
2006-06-22 12:45:00,56.65,56.65,56.57,56.58,10912.698412698412,34.1676,34.1676,34.1193,34.1254,10912.6984
2006-06-22 12:50:00,56.57,56.59,56.57,56.59,4298.941798941799,34.1193,34.1314,34.1193,34.1314,4298.9418
2006-06-22 12:55:00,56.6,56.65,56.53,56.64,21935.626102292765,34.1374,34.1676,34.0952,34.1616,21935.6261
2006-06-22 13:00:00,56.64,56.65,56.64,56.65,3527.336860670194,34.1616,34.1676,34.1616,34.1676,3527.3369
2006-06-22 13:05:00,56.65,56.72,56.65,56.71,8818.342151675484,34.1676,34.2098,34.1676,34.2038,8818.3422
2006-06-22 13:10:00,56.71,56.75,56.71,56.72,7495.5908289241615,34.2038,34.2279,34.2038,34.2098,7495.5908
2006-06-22 13:15:00,56.72,56.72,56.66,56.67,14329.805996472662,34.2098,34.2098,34.1736,34.1797,14329.806
2006-06-22 13:20:00,56.67,56.7,56.67,56.69,7716.049382716048,34.1797,34.1977,34.1797,34.1917,7716.0494
2006-06-22 13:25:00,56.7,56.7,56.68,56.7,6723.985890652557,34.1977,34.1977,34.1857,34.1977,6723.9859
2006-06-22 13:30:00,56.7,56.7,56.6,56.62,16644.620811287477,34.1977,34.1977,34.1374,34.1495,16644.6208
2006-06-22 13:35:00,56.63,56.67,56.62,56.67,10692.239858906523,34.1555,34.1797,34.1495,34.1797,10692.2399
2006-06-22 13:40:00,56.65,56.65,56.55,56.58,13447.971781305114,34.1676,34.1676,34.1073,34.1254,13447.9718
2006-06-22 13:45:00,56.58,56.6,56.54,56.57,10802.469135802468,34.1254,34.1374,34.1012,34.1193,10802.4691
2006-06-22 13:50:00,56.57,56.57,56.54,56.56,12455.90828924162,34.1193,34.1193,34.1012,34.1133,12455.9083
2006-06-22 13:55:00,56.55,56.65,56.55,56.57,11574.074074074071,34.1073,34.1676,34.1073,34.1193,11574.0741
2006-06-22 14:00:00,56.56,56.63,56.56,56.56,7054.673721340388,34.1133,34.1555,34.1133,34.1133,7054.6737
2006-06-22 14:05:00,56.55,56.56,56.54,56.55,11353.615520282186,34.1073,34.1133,34.1012,34.1073,11353.6155
2006-06-22 14:10:00,56.54,56.61,56.54,56.61,16203.703703703704,34.1012,34.1435,34.1012,34.1435,16203.7037
2006-06-22 14:15:00,56.61,56.62,56.53,56.54,15101.410934744266,34.1435,34.1495,34.0952,34.1012,15101.4109
2006-06-22 14:20:00,56.54,56.65,56.54,56.62,12455.90828924162,34.1012,34.1676,34.1012,34.1495,12455.9083
2006-06-22 14:25:00,56.62,56.64,56.61,56.62,7054.673721340388,34.1495,34.1616,34.1435,34.1495,7054.6737
2006-06-22 14:30:00,56.64,56.66,56.57,56.57,15211.64021164021,34.1616,34.1736,34.1193,34.1193,15211.6402
2006-06-22 14:35:00,56.58,56.69,56.58,56.69,10141.093474426809,34.1254,34.1917,34.1254,34.1917,10141.0935
2006-06-22 14:40:00,56.7,56.73,56.64,56.66,15873.015873015873,34.1977,34.2158,34.1616,34.1736,15873.0159
2006-06-22 14:45:00,56.67,56.7,56.64,56.68,10030.864197530864,34.1797,34.1977,34.1616,34.1857,10030.8642
2006-06-22 14:50:00,56.67,56.73,56.65,56.7,18628.74779541446,34.1797,34.2158,34.1676,34.1977,18628.7478
2006-06-22 14:55:00,56.7,56.75,56.68,56.74,12235.449735449734,34.1977,34.2279,34.1857,34.2219,12235.4497
2006-06-22 15:00:00,56.76,56.78,56.74,56.74,13447.971781305114,34.2339,34.246,34.2219,34.2219,13447.9718
2006-06-22 15:05:00,56.74,56.79,56.74,56.79,14329.805996472662,34.2219,34.252,34.2219,34.252,14329.806
2006-06-22 15:10:00,56.79,56.84,56.77,56.79,18408.289241622573,34.252,34.2822,34.24,34.252,18408.2892
2006-06-22 15:15:00,56.79,56.79,56.7,56.71,10692.239858906523,34.252,34.252,34.1977,34.2038,10692.2399
2006-06-22 15:20:00,56.71,56.82,56.69,56.82,9369.488536155202,34.2038,34.2701,34.1917,34.2701,9369.4885
2006-06-22 15:25:00,56.82,56.88,56.77,56.77,17746.91358024691,34.2701,34.3063,34.24,34.24,17746.9136
2006-06-22 15:30:00,56.77,56.83,56.74,56.77,41997.35449735449,34.24,34.2762,34.2219,34.24,41997.3545
2006-06-22 15:35:00,56.77,56.84,56.7,56.7,19290.123456790123,34.24,34.2822,34.1977,34.1977,19290.1235
2006-06-22 15:40:00,56.69,56.82,56.68,56.8,25022.045855379187,34.1917,34.2701,34.1857,34.2581,25022.0459
2006-06-22 15:45:00,56.82,56.88,56.82,56.85,11794.53262786596,34.2701,34.3063,34.2701,34.2882,11794.5326
2006-06-22 15:50:00,56.85,56.9,56.85,56.86,17967.3721340388,34.2882,34.3184,34.2882,34.2943,17967.3721
2006-06-22 15:55:00,56.86,56.87,56.77,56.77,55224.86772486772,34.2943,34.3003,34.24,34.24,55224.8677
2006-06-23 09:35:00,56.52,56.57,56.34,56.38,35604.056437389765,34.0892,34.1193,33.9806,34.0047,35604.0564
2006-06-23 09:40:00,56.38,56.61,56.38,56.56,14660.493827160491,34.0047,34.1435,34.0047,34.1133,14660.4938
2006-06-23 09:45:00,56.56,56.75,56.56,56.74,16754.85008818342,34.1133,34.2279,34.1133,34.2219,16754.8501
2006-06-23 09:50:00,56.7,56.74,56.56,56.56,11794.53262786596,34.1977,34.2219,34.1133,34.1133,11794.5326
2006-06-23 09:55:00,56.55,56.79,56.55,56.78,23699.294532627864,34.1073,34.252,34.1073,34.246,23699.2945
2006-06-23 10:00:00,56.78,56.79,56.66,56.69,17526.455026455023,34.246,34.252,34.1736,34.1917,17526.455
2006-06-23 10:05:00,56.69,56.74,56.61,56.74,15432.098765432096,34.1917,34.2219,34.1435,34.2219,15432.0988
2006-06-23 10:10:00,56.74,56.8,56.67,56.76,17416.225749559082,34.2219,34.2581,34.1797,34.2339,17416.2257
2006-06-23 10:15:00,56.8,56.88,56.69,56.87,6944.444444444443,34.2581,34.3063,34.1917,34.3003,6944.4444
2006-06-23 10:20:00,56.88,56.93,56.8,56.89,16754.85008818342,34.3063,34.3365,34.2581,34.3123,16754.8501
2006-06-23 10:25:00,56.89,56.94,56.79,56.82,9479.717813051146,34.3123,34.3425,34.252,34.2701,9479.7178
2006-06-23 10:30:00,56.78,56.87,56.75,56.75,7716.049382716048,34.246,34.3003,34.2279,34.2279,7716.0494
2006-06-23 10:35:00,56.76,56.81,56.69,56.72,14109.347442680775,34.2339,34.2641,34.1917,34.2098,14109.3474
2006-06-23 10:40:00,56.69,56.81,56.62,56.78,13007.05467372134,34.1917,34.2641,34.1495,34.246,13007.0547
2006-06-23 10:45:00,56.75,56.76,56.68,56.72,8156.966490299823,34.2279,34.2339,34.1857,34.2098,8156.9665
2006-06-23 10:50:00,56.69,56.8,56.68,56.75,9259.259259259255,34.1917,34.2581,34.1857,34.2279,9259.2593
2006-06-23 10:55:00,56.75,56.83,56.72,56.83,13558.201058201055,34.2279,34.2762,34.2098,34.2762,13558.2011
2006-06-23 11:00:00,56.83,56.87,56.72,56.8,11574.074074074071,34.2762,34.3003,34.2098,34.2581,11574.0741
2006-06-23 11:05:00,56.78,56.81,56.65,56.7,7164.902998236331,34.246,34.2641,34.1676,34.1977,7164.903
2006-06-23 11:10:00,56.73,56.73,56.62,56.64,8818.342151675484,34.2158,34.2158,34.1495,34.1616,8818.3422
2006-06-23 11:15:00,56.64,56.67,56.61,56.67,12125.220458553791,34.1616,34.1797,34.1435,34.1797,12125.2205
2006-06-23 11:20:00,56.67,56.74,56.65,56.65,12235.449735449734,34.1797,34.2219,34.1676,34.1676,12235.4497
2006-06-23 11:25:00,56.62,56.66,56.61,56.64,8928.571428571428,34.1495,34.1736,34.1435,34.1616,8928.5714
2006-06-23 11:30:00,56.64,56.64,56.52,56.52,13337.742504409169,34.1616,34.1616,34.0892,34.0892,13337.7425
2006-06-23 11:35:00,56.53,56.6,56.51,56.51,9369.488536155202,34.0952,34.1374,34.0832,34.0832,9369.4885
2006-06-23 11:40:00,56.52,56.6,56.52,56.6,7716.049382716048,34.0892,34.1374,34.0892,34.1374,7716.0494
2006-06-23 11:45:00,56.6,56.63,56.57,56.57,3968.253968253968,34.1374,34.1555,34.1193,34.1193,3968.254
2006-06-23 11:50:00,56.58,56.69,56.58,56.64,8377.42504409171,34.1254,34.1917,34.1254,34.1616,8377.425
2006-06-23 11:55:00,56.66,56.7,56.63,56.64,5070.546737213404,34.1736,34.1977,34.1555,34.1616,5070.5467
2006-06-23 12:00:00,56.65,56.75,56.64,56.75,9810.405643738975,34.1676,34.2279,34.1616,34.2279,9810.4056
2006-06-23 12:05:00,56.74,56.75,56.71,56.72,10361.552028218694,34.2219,34.2279,34.2038,34.2098,10361.552
2006-06-23 12:10:00,56.72,56.79,56.71,56.76,13558.201058201055,34.2098,34.252,34.2038,34.2339,13558.2011
2006-06-23 12:15:00,56.75,56.81,56.7,56.78,8156.966490299823,34.2279,34.2641,34.1977,34.246,8156.9665
2006-06-23 12:20:00,56.75,56.87,56.73,56.87,12345.679012345678,34.2279,34.3003,34.2158,34.3003,12345.679
2006-06-23 12:25:00,56.85,56.96,56.79,56.85,21715.16754850088,34.2882,34.3546,34.252,34.2882,21715.1675
2006-06-23 12:30:00,56.85,56.91,56.85,56.91,11904.761904761905,34.2882,34.3244,34.2882,34.3244,11904.7619
2006-06-23 12:35:00,56.9,56.97,56.88,56.93,28218.69488536155,34.3184,34.3606,34.3063,34.3365,28218.6949
2006-06-23 12:40:00,56.94,56.94,56.92,56.94,4298.941798941799,34.3425,34.3425,34.3304,34.3425,4298.9418
2006-06-23 12:45:00,56.93,56.93,56.88,56.89,4739.858906525573,34.3365,34.3365,34.3063,34.3123,4739.8589
2006-06-23 12:50:00,56.85,56.94,56.85,56.89,11353.615520282186,34.2882,34.3425,34.2882,34.3123,11353.6155
2006-06-23 12:55:00,56.86,56.86,56.75,56.82,4960.317460317459,34.2943,34.2943,34.2279,34.2701,4960.3175
2006-06-23 13:00:00,56.79,56.85,56.76,56.85,5401.234567901234,34.252,34.2882,34.2339,34.2882,5401.2346
2006-06-23 13:05:00,56.85,56.85,56.76,56.76,4629.629629629629,34.2882,34.2882,34.2339,34.2339,4629.6296
2006-06-23 13:10:00,56.76,56.85,56.76,56.81,5291.00529100529,34.2339,34.2882,34.2339,34.2641,5291.0053
2006-06-23 13:15:00,56.8,56.81,56.75,56.81,4409.171075837742,34.2581,34.2641,34.2279,34.2641,4409.1711
2006-06-23 13:20:00,56.81,56.83,56.8,56.8,4739.858906525573,34.2641,34.2762,34.2581,34.2581,4739.8589
2006-06-23 13:25:00,56.76,56.84,56.76,56.78,9810.405643738975,34.2339,34.2822,34.2339,34.246,9810.4056
2006-06-23 13:30:00,56.79,56.92,56.79,56.9,6393.298059964726,34.252,34.3304,34.252,34.3184,6393.2981
2006-06-23 13:35:00,56.9,56.9,56.84,56.84,1653.4391534391532,34.3184,34.3184,34.2822,34.2822,1653.4392
2006-06-23 13:40:00,56.85,56.91,56.83,56.88,15983.245149911814,34.2882,34.3244,34.2762,34.3063,15983.2451
2006-06-23 13:45:00,56.9,56.9,56.74,56.78,9810.405643738975,34.3184,34.3184,34.2219,34.246,9810.4056
2006-06-23 13:50:00,56.76,56.76,56.7,56.72,10251.32275132275,34.2339,34.2339,34.1977,34.2098,10251.3228
2006-06-23 13:55:00,56.75,56.78,56.75,56.78,4519.400352733685,34.2279,34.246,34.2279,34.246,4519.4004
2006-06-23 14:00:00,56.75,56.75,56.67,56.73,11904.761904761905,34.2279,34.2279,34.1797,34.2158,11904.7619
2006-06-23 14:05:00,56.73,56.74,56.68,56.73,8928.571428571428,34.2158,34.2219,34.1857,34.2158,8928.5714
2006-06-23 14:10:00,56.73,56.75,56.7,56.74,4739.858906525573,34.2158,34.2279,34.1977,34.2219,4739.8589
2006-06-23 14:15:00,56.74,56.81,56.73,56.79,7936.507936507935,34.2219,34.2641,34.2158,34.252,7936.5079
2006-06-23 14:20:00,56.79,56.82,56.73,56.77,2755.7319223985887,34.252,34.2701,34.2158,34.24,2755.7319
2006-06-23 14:25:00,56.78,56.8,56.77,56.8,10141.093474426809,34.246,34.2581,34.24,34.2581,10141.0935
2006-06-23 14:30:00,56.8,56.86,56.78,56.85,36265.43209876543,34.2581,34.2943,34.246,34.2882,36265.4321
2006-06-23 14:35:00,56.85,56.85,56.78,56.83,27226.631393298056,34.2882,34.2882,34.246,34.2762,27226.6314
2006-06-23 14:40:00,56.83,56.88,56.79,56.88,13888.888888888889,34.2762,34.3063,34.252,34.3063,13888.8889
2006-06-23 14:45:00,56.88,56.88,56.74,56.74,15101.410934744266,34.3063,34.3063,34.2219,34.2219,15101.4109
2006-06-23 14:50:00,56.74,56.75,56.71,56.71,5511.463844797177,34.2219,34.2279,34.2038,34.2038,5511.4638
2006-06-23 14:55:00,56.69,56.72,56.59,56.6,11353.615520282186,34.1917,34.2098,34.1314,34.1374,11353.6155
2006-06-23 15:00:00,56.57,56.6,56.56,56.58,18849.206349206343,34.1193,34.1374,34.1133,34.1254,18849.2063
2006-06-23 15:05:00,56.56,56.57,56.55,56.55,16644.620811287477,34.1133,34.1193,34.1073,34.1073,16644.6208
2006-06-23 15:10:00,56.55,56.56,56.53,56.53,13999.11816578483,34.1073,34.1133,34.0952,34.0952,13999.1182
2006-06-23 15:15:00,56.53,56.56,56.51,56.56,11463.84479717813,34.0952,34.1133,34.0832,34.1133,11463.8448
2006-06-23 15:20:00,56.57,56.59,56.5,56.5,14440.035273368603,34.1193,34.1314,34.0771,34.0771,14440.0353
2006-06-23 15:25:00,56.5,56.62,56.5,56.56,22927.68959435626,34.0771,34.1495,34.0771,34.1133,22927.6896
2006-06-23 15:30:00,56.59,56.59,56.5,56.53,26234.567901234564,34.1314,34.1314,34.0771,34.0952,26234.5679
2006-06-23 15:35:00,56.53,56.63,56.53,56.58,22266.3139329806,34.0952,34.1555,34.0952,34.1254,22266.3139
2006-06-23 15:40:00,56.57,56.57,56.49,56.55,28328.92416225749,34.1193,34.1193,34.0711,34.1073,28328.9242
2006-06-23 15:45:00,56.55,56.57,56.52,56.55,11904.761904761905,34.1073,34.1193,34.0892,34.1073,11904.7619
2006-06-23 15:50:00,56.55,56.55,56.51,56.52,14991.181657848325,34.1073,34.1073,34.0832,34.0892,14991.1817
2006-06-23 15:55:00,56.52,56.54,56.51,56.54,19731.040564373896,34.0892,34.1012,34.0832,34.1012,19731.0406
2006-06-26 09:30:00,56.52,56.56,56.36,56.4,21164.02116402116,34.0892,34.1133,33.9927,34.0168,21164.0212
2006-06-26 09:35:00,56.46,56.63,56.46,56.53,11794.53262786596,34.053,34.1555,34.053,34.0952,11794.5326
2006-06-26 09:40:00,56.54,56.57,56.51,56.55,10912.698412698412,34.1012,34.1193,34.0832,34.1073,10912.6984
2006-06-26 09:45:00,56.57,56.57,56.54,56.55,5952.380952380951,34.1193,34.1193,34.1012,34.1073,5952.381
2006-06-26 09:50:00,56.56,56.56,56.5,56.52,14880.95238095238,34.1133,34.1133,34.0771,34.0892,14880.9524
2006-06-26 09:55:00,56.52,56.53,56.49,56.53,9149.029982363314,34.0892,34.0952,34.0711,34.0952,9149.03
2006-06-26 10:00:00,56.54,56.61,56.41,56.55,18408.289241622573,34.1012,34.1435,34.0228,34.1073,18408.2892
2006-06-26 10:05:00,56.58,56.58,56.52,56.53,8597.883597883598,34.1254,34.1254,34.0892,34.0952,8597.8836
2006-06-26 10:10:00,56.52,56.52,56.38,56.42,13999.11816578483,34.0892,34.0892,34.0047,34.0289,13999.1182
2006-06-26 10:15:00,56.4,56.42,56.36,56.37,12455.90828924162,34.0168,34.0289,33.9927,33.9987,12455.9083
2006-06-26 10:20:00,56.37,56.46,56.37,56.45,14440.035273368603,33.9987,34.053,33.9987,34.047,14440.0353
2006-06-26 10:25:00,56.45,56.47,56.43,56.46,14440.035273368603,34.047,34.059,34.0349,34.053,14440.0353
2006-06-26 10:30:00,56.47,56.47,56.41,56.46,12125.220458553791,34.059,34.059,34.0228,34.053,12125.2205
2006-06-26 10:35:00,56.48,56.51,56.45,56.5,9259.259259259255,34.0651,34.0832,34.047,34.0771,9259.2593
2006-06-26 10:40:00,56.51,56.55,56.51,56.55,13558.201058201055,34.0832,34.1073,34.0832,34.1073,13558.2011
2006-06-26 10:45:00,56.55,56.58,56.53,56.55,12896.825396825396,34.1073,34.1254,34.0952,34.1073,12896.8254
2006-06-26 10:50:00,56.55,56.6,56.52,56.59,14660.493827160491,34.1073,34.1374,34.0892,34.1314,14660.4938
2006-06-26 10:55:00,56.61,56.61,56.48,56.49,17967.3721340388,34.1435,34.1435,34.0651,34.0711,17967.3721
2006-06-26 11:00:00,56.5,56.56,56.49,56.49,15983.245149911814,34.0771,34.1133,34.0711,34.0711,15983.2451
2006-06-26 11:05:00,56.49,56.54,56.46,56.52,16975.308641975305,34.0711,34.1012,34.053,34.0892,16975.3086
2006-06-26 11:10:00,56.53,56.57,56.5,56.5,9920.63492063492,34.0952,34.1193,34.0771,34.0771,9920.6349
2006-06-26 11:15:00,56.49,56.49,56.44,56.47,17967.3721340388,34.0711,34.0711,34.0409,34.059,17967.3721
2006-06-26 11:20:00,56.47,56.49,56.43,56.43,8597.883597883598,34.059,34.0711,34.0349,34.0349,8597.8836
2006-06-26 11:25:00,56.44,56.47,56.44,56.46,8046.737213403879,34.0409,34.059,34.0409,34.053,8046.7372
2006-06-26 11:30:00,56.45,56.49,56.42,56.49,32738.09523809524,34.047,34.0711,34.0289,34.0711,32738.0952
2006-06-26 11:35:00,56.47,56.49,56.46,56.46,4519.400352733685,34.059,34.0711,34.053,34.053,4519.4004
2006-06-26 11:40:00,56.47,56.53,56.47,56.51,4298.941798941799,34.059,34.0952,34.059,34.0832,4298.9418
2006-06-26 11:45:00,56.51,56.51,56.43,56.43,15652.557319223984,34.0832,34.0832,34.0349,34.0349,15652.5573
2006-06-26 11:50:00,56.43,56.44,56.35,56.35,21274.250440917105,34.0349,34.0409,33.9867,33.9867,21274.2504
2006-06-26 11:55:00,56.35,56.36,56.33,56.34,15652.557319223984,33.9867,33.9927,33.9746,33.9806,15652.5573
2006-06-26 12:00:00,56.34,56.34,56.28,56.33,13778.659611992944,33.9806,33.9806,33.9444,33.9746,13778.6596
2006-06-26 12:05:00,56.33,56.34,56.28,56.28,14329.805996472662,33.9746,33.9806,33.9444,33.9444,14329.806
2006-06-26 12:10:00,56.29,56.29,56.17,56.21,20171.95767195767,33.9505,33.9505,33.8781,33.9022,20171.9577
2006-06-26 12:15:00,56.23,56.24,56.21,56.23,5842.151675485008,33.9143,33.9203,33.9022,33.9143,5842.1517
2006-06-26 12:20:00,56.23,56.26,56.21,56.26,4519.400352733685,33.9143,33.9324,33.9022,33.9324,4519.4004
2006-06-26 12:25:00,56.26,56.27,56.25,56.25,4960.317460317459,33.9324,33.9384,33.9263,33.9263,4960.3175
2006-06-26 12:30:00,56.24,56.27,56.23,56.27,9149.029982363314,33.9203,33.9384,33.9143,33.9384,9149.03
2006-06-26 12:35:00,56.28,56.36,56.28,56.35,7054.673721340388,33.9444,33.9927,33.9444,33.9867,7054.6737
2006-06-26 12:40:00,56.35,56.43,56.35,56.41,5511.463844797177,33.9867,34.0349,33.9867,34.0228,5511.4638
2006-06-26 12:45:00,56.43,56.43,56.37,56.38,8708.112874779541,34.0349,34.0349,33.9987,34.0047,8708.1129
2006-06-26 12:50:00,56.37,56.43,56.37,56.39,10471.781305114637,33.9987,34.0349,33.9987,34.0108,10471.7813
2006-06-26 12:55:00,56.4,56.4,56.37,56.38,4188.712522045855,34.0168,34.0168,33.9987,34.0047,4188.7125
2006-06-26 13:00:00,56.38,56.44,56.36,56.37,16644.620811287477,34.0047,34.0409,33.9927,33.9987,16644.6208
2006-06-26 13:05:00,56.37,56.38,56.34,56.35,10471.781305114637,33.9987,34.0047,33.9806,33.9867,10471.7813
2006-06-26 13:10:00,56.33,56.34,56.28,56.29,11243.38624338624,33.9746,33.9806,33.9444,33.9505,11243.3862
2006-06-26 13:15:00,56.31,56.31,56.28,56.29,6062.610229276896,33.9625,33.9625,33.9444,33.9505,6062.6102
2006-06-26 13:20:00,56.29,56.29,56.27,56.27,4298.941798941799,33.9505,33.9505,33.9384,33.9384,4298.9418
2006-06-26 13:25:00,56.27,56.31,56.26,56.26,5291.00529100529,33.9384,33.9625,33.9324,33.9324,5291.0053
2006-06-26 13:30:00,56.25,56.3,56.25,56.28,7495.5908289241615,33.9263,33.9565,33.9263,33.9444,7495.5908
2006-06-26 13:35:00,56.28,56.33,56.28,56.33,5401.234567901234,33.9444,33.9746,33.9444,33.9746,5401.2346
2006-06-26 13:40:00,56.33,56.35,56.32,56.34,12455.90828924162,33.9746,33.9867,33.9686,33.9806,12455.9083
2006-06-26 13:45:00,56.34,56.34,56.3,56.31,8597.883597883598,33.9806,33.9806,33.9565,33.9625,8597.8836
2006-06-26 13:50:00,56.31,56.31,56.3,56.31,2645.502645502645,33.9625,33.9625,33.9565,33.9625,2645.5026
2006-06-26 13:55:00,56.29,56.3,56.27,56.27,8597.883597883598,33.9505,33.9565,33.9384,33.9384,8597.8836
2006-06-26 14:00:00,56.28,56.33,56.27,56.33,10912.698412698412,33.9444,33.9746,33.9384,33.9746,10912.6984
2006-06-26 14:05:00,56.32,56.33,56.3,56.31,7164.902998236331,33.9686,33.9746,33.9565,33.9625,7164.903
2006-06-26 14:10:00,56.31,56.31,56.3,56.31,11243.38624338624,33.9625,33.9625,33.9565,33.9625,11243.3862
2006-06-26 14:15:00,56.3,56.3,56.27,56.29,4629.629629629629,33.9565,33.9565,33.9384,33.9505,4629.6296
2006-06-26 14:20:00,56.3,56.3,56.26,56.27,7826.278659611992,33.9565,33.9565,33.9324,33.9384,7826.2787
2006-06-26 14:25:00,56.28,56.29,56.26,56.27,11243.38624338624,33.9444,33.9505,33.9324,33.9384,11243.3862
2006-06-26 14:30:00,56.27,56.3,56.26,56.27,7826.278659611992,33.9384,33.9565,33.9324,33.9384,7826.2787
2006-06-26 14:35:00,56.26,56.34,56.26,56.31,16644.620811287477,33.9324,33.9806,33.9324,33.9625,16644.6208
2006-06-26 14:40:00,56.32,56.34,56.31,56.34,4960.317460317459,33.9686,33.9806,33.9625,33.9806,4960.3175
2006-06-26 14:45:00,56.34,56.45,56.34,56.45,17305.996472663137,33.9806,34.047,33.9806,34.047,17305.9965
2006-06-26 14:50:00,56.44,56.46,56.42,56.42,7495.5908289241615,34.0409,34.053,34.0289,34.0289,7495.5908
2006-06-26 14:55:00,56.41,56.41,56.36,56.36,7385.361552028218,34.0228,34.0228,33.9927,33.9927,7385.3616
2006-06-26 15:00:00,56.36,56.4,56.36,56.37,10912.698412698412,33.9927,34.0168,33.9927,33.9987,10912.6984
2006-06-26 15:05:00,56.37,56.4,56.37,56.38,12455.90828924162,33.9987,34.0168,33.9987,34.0047,12455.9083
2006-06-26 15:10:00,56.37,56.42,56.32,56.42,15432.098765432096,33.9987,34.0289,33.9686,34.0289,15432.0988
2006-06-26 15:15:00,56.4,56.45,56.4,56.45,8708.112874779541,34.0168,34.047,34.0168,34.047,8708.1129
2006-06-26 15:20:00,56.44,56.44,56.39,56.4,12455.90828924162,34.0409,34.0409,34.0108,34.0168,12455.9083
2006-06-26 15:25:00,56.39,56.4,56.38,56.39,15762.786596119928,34.0108,34.0168,34.0047,34.0108,15762.7866
2006-06-26 15:30:00,56.38,56.38,56.36,56.36,9149.029982363314,34.0047,34.0047,33.9927,33.9927,9149.03
2006-06-26 15:35:00,56.36,56.54,56.36,56.51,30753.96825396825,33.9927,34.1012,33.9927,34.0832,30753.9683
2006-06-26 15:40:00,56.5,56.5,56.42,56.46,33730.15873015873,34.0771,34.0771,34.0289,34.053,33730.1587
2006-06-26 15:45:00,56.46,56.47,56.42,56.46,25683.421516754846,34.053,34.059,34.0289,34.053,25683.4215
2006-06-26 15:50:00,56.45,56.46,56.42,56.44,40343.91534391534,34.047,34.053,34.0289,34.0409,40343.9153
2006-06-26 15:55:00,56.45,56.45,56.41,56.42,72530.86419753086,34.047,34.047,34.0228,34.0289,72530.8642
2006-06-27 09:30:00,56.48,56.79,56.43,56.73,17085.53791887125,34.0651,34.252,34.0349,34.2158,17085.5379
2006-06-27 09:35:00,56.72,56.72,56.47,56.52,36706.3492063492,34.2098,34.2098,34.059,34.0892,36706.3492
2006-06-27 09:40:00,56.53,56.97,56.53,56.88,74514.99118165784,34.0952,34.3606,34.0952,34.3063,74514.9912
2006-06-27 09:45:00,56.88,56.91,56.64,56.69,66688.71252204585,34.3063,34.3244,34.1616,34.1917,66688.7125
2006-06-27 09:50:00,56.7,56.84,56.64,56.81,32517.636684303347,34.1977,34.2822,34.1616,34.2641,32517.6367
2006-06-27 09:55:00,56.75,56.85,56.68,56.68,19179.894179894178,34.2279,34.2882,34.1857,34.1857,19179.8942
2006-06-27 10:00:00,56.72,56.8,56.71,56.78,41776.8959435626,34.2098,34.2581,34.2038,34.246,41776.8959
2006-06-27 10:05:00,56.8,56.85,56.76,56.79,29982.36331569665,34.2581,34.2882,34.2339,34.252,29982.3633
2006-06-27 10:10:00,56.79,56.85,56.7,56.74,18077.60141093474,34.252,34.2882,34.1977,34.2219,18077.6014
2006-06-27 10:15:00,56.75,56.77,56.65,56.69,34611.992945326274,34.2279,34.24,34.1676,34.1917,34611.9929
2006-06-27 10:20:00,56.71,56.73,56.65,56.7,16975.308641975305,34.2038,34.2158,34.1676,34.1977,16975.3086
2006-06-27 10:25:00,56.68,56.71,56.64,56.7,14329.805996472662,34.1857,34.2038,34.1616,34.1977,14329.806
2006-06-27 10:30:00,56.7,56.7,56.65,56.65,15983.245149911814,34.1977,34.1977,34.1676,34.1676,15983.2451
2006-06-27 10:35:00,56.65,56.7,56.65,56.66,13668.430335097,34.1676,34.1977,34.1676,34.1736,13668.4303
2006-06-27 10:40:00,56.68,56.7,56.64,56.64,8487.654320987653,34.1857,34.1977,34.1616,34.1616,8487.6543
2006-06-27 10:45:00,56.64,56.65,56.57,56.57,21825.396825396823,34.1616,34.1676,34.1193,34.1193,21825.3968
2006-06-27 10:50:00,56.54,56.64,56.52,56.59,15542.32804232804,34.1012,34.1616,34.0892,34.1314,15542.328
2006-06-27 10:55:00,56.6,56.6,56.5,56.52,16424.162257495587,34.1374,34.1374,34.0771,34.0892,16424.1623
2006-06-27 11:00:00,56.52,56.52,56.48,56.52,3747.7954144620808,34.0892,34.0892,34.0651,34.0892,3747.7954
2006-06-27 11:05:00,56.5,56.52,56.45,56.46,51587.30158730158,34.0771,34.0892,34.047,34.053,51587.3016
2006-06-27 11:10:00,56.46,56.47,56.35,56.35,22817.460317460314,34.053,34.059,33.9867,33.9867,22817.4603
2006-06-27 11:15:00,56.34,56.46,56.34,56.43,9810.405643738975,33.9806,34.053,33.9806,34.0349,9810.4056
2006-06-27 11:20:00,56.43,56.48,56.41,56.46,14991.181657848325,34.0349,34.0651,34.0228,34.053,14991.1817
2006-06-27 11:25:00,56.45,56.45,56.37,56.42,13447.971781305114,34.047,34.047,33.9987,34.0289,13447.9718
2006-06-27 11:30:00,56.41,56.42,56.37,56.38,9369.488536155202,34.0228,34.0289,33.9987,34.0047,9369.4885
2006-06-27 11:35:00,56.38,56.4,56.37,56.38,14991.181657848325,34.0047,34.0168,33.9987,34.0047,14991.1817
2006-06-27 11:40:00,56.38,56.4,56.35,56.35,21604.938271604937,34.0047,34.0168,33.9867,33.9867,21604.9383
2006-06-27 11:45:00,56.35,56.35,56.26,56.26,24140.21164021164,33.9867,33.9867,33.9324,33.9324,24140.2116
2006-06-27 11:50:00,56.26,56.28,56.24,56.25,10802.469135802468,33.9324,33.9444,33.9203,33.9263,10802.4691
2006-06-27 11:55:00,56.25,56.26,56.24,56.26,42438.271604938265,33.9263,33.9324,33.9203,33.9324,42438.2716
2006-06-27 12:00:00,56.29,56.31,56.25,56.27,18077.60141093474,33.9505,33.9625,33.9263,33.9384,18077.6014
2006-06-27 12:05:00,56.26,56.27,56.23,56.23,19179.894179894178,33.9324,33.9384,33.9143,33.9143,19179.8942
2006-06-27 12:10:00,56.24,56.29,56.21,56.23,14991.181657848325,33.9203,33.9505,33.9022,33.9143,14991.1817
2006-06-27 12:15:00,56.23,56.23,56.2,56.22,6944.444444444443,33.9143,33.9143,33.8962,33.9082,6944.4444
2006-06-27 12:20:00,56.22,56.26,56.21,56.25,10692.239858906523,33.9082,33.9324,33.9022,33.9263,10692.2399
2006-06-27 12:25:00,56.25,56.3,56.25,56.28,7164.902998236331,33.9263,33.9565,33.9263,33.9444,7164.903
2006-06-27 12:30:00,56.28,56.28,56.2,56.21,6393.298059964726,33.9444,33.9444,33.8962,33.9022,6393.2981
2006-06-27 12:35:00,56.22,56.26,56.14,56.2,16203.703703703704,33.9082,33.9324,33.86,33.8962,16203.7037
2006-06-27 12:40:00,56.21,56.3,56.21,56.3,18518.518518518515,33.9022,33.9565,33.9022,33.9565,18518.5185
2006-06-27 12:45:00,56.3,56.33,56.29,56.3,20943.56261022928,33.9565,33.9746,33.9505,33.9565,20943.5626
2006-06-27 12:50:00,56.3,56.3,56.27,56.3,14329.805996472662,33.9565,33.9565,33.9384,33.9565,14329.806
2006-06-27 12:55:00,56.3,56.34,56.3,56.31,8818.342151675484,33.9565,33.9806,33.9565,33.9625,8818.3422
2006-06-27 13:00:00,56.3,56.33,56.26,56.3,23589.06525573192,33.9565,33.9746,33.9324,33.9565,23589.0653
2006-06-27 13:05:00,56.34,56.41,56.33,56.34,23258.377425044087,33.9806,34.0228,33.9746,33.9806,23258.3774
2006-06-27 13:10:00,56.34,56.38,56.32,56.36,13999.11816578483,33.9806,34.0047,33.9686,33.9927,13999.1182
2006-06-27 13:15:00,56.36,56.37,56.35,56.37,12566.137566137564,33.9927,33.9987,33.9867,33.9987,12566.1376
2006-06-27 13:20:00,56.36,56.38,56.35,56.38,3747.7954144620808,33.9927,34.0047,33.9867,34.0047,3747.7954
2006-06-27 13:25:00,56.38,56.43,56.37,56.39,22597.001763668428,34.0047,34.0349,33.9987,34.0108,22597.0018
2006-06-27 13:30:00,56.41,56.43,56.38,56.43,9810.405643738975,34.0228,34.0349,34.0047,34.0349,9810.4056
2006-06-27 13:35:00,56.42,56.42,56.35,56.37,5401.234567901234,34.0289,34.0289,33.9867,33.9987,5401.2346
2006-06-27 13:40:00,56.36,56.38,56.32,56.37,7385.361552028218,33.9927,34.0047,33.9686,33.9987,7385.3616
2006-06-27 13:45:00,56.38,56.46,56.36,56.42,24470.89947089947,34.0047,34.053,33.9927,34.0289,24470.8995
2006-06-27 13:50:00,56.42,56.45,56.4,56.4,4739.858906525573,34.0289,34.047,34.0168,34.0168,4739.8589
2006-06-27 13:55:00,56.42,56.44,56.38,56.39,6062.610229276896,34.0289,34.0409,34.0047,34.0108,6062.6102
2006-06-27 14:00:00,56.4,56.46,56.39,56.46,13337.742504409169,34.0168,34.053,34.0108,34.053,13337.7425
2006-06-27 14:05:00,56.47,56.47,56.44,56.44,10030.864197530864,34.059,34.059,34.0409,34.0409,10030.8642
2006-06-27 14:10:00,56.43,56.44,56.37,56.42,7605.820105820105,34.0349,34.0409,33.9987,34.0289,7605.8201
2006-06-27 14:15:00,56.4,56.48,56.39,56.46,51146.38447971781,34.0168,34.0651,34.0108,34.053,51146.3845
2006-06-27 14:20:00,56.46,56.48,56.4,56.4,21164.02116402116,34.053,34.0651,34.0168,34.0168,21164.0212
2006-06-27 14:25:00,56.4,56.43,56.4,56.43,37918.87125220458,34.0168,34.0349,34.0168,34.0349,37918.8713
2006-06-27 14:30:00,56.42,56.46,56.37,56.45,25242.50440917108,34.0289,34.053,33.9987,34.047,25242.5044
2006-06-27 14:35:00,56.46,56.46,56.42,56.46,23919.75308641975,34.053,34.053,34.0289,34.053,23919.7531
2006-06-27 14:40:00,56.47,56.56,56.43,56.52,56657.84832451498,34.059,34.1133,34.0349,34.0892,56657.8483
2006-06-27 14:45:00,56.55,56.55,56.42,56.43,18077.60141093474,34.1073,34.1073,34.0289,34.0349,18077.6014
2006-06-27 14:50:00,56.44,56.44,56.4,56.41,18298.059964726628,34.0409,34.0409,34.0168,34.0228,18298.06
2006-06-27 14:55:00,56.4,56.47,56.37,56.42,17636.68430335097,34.0168,34.059,33.9987,34.0289,17636.6843
2006-06-27 15:00:00,56.39,56.47,56.39,56.47,7385.361552028218,34.0108,34.059,34.0108,34.059,7385.3616
2006-06-27 15:05:00,56.46,56.54,56.46,56.48,34281.305114638446,34.053,34.1012,34.053,34.0651,34281.3051
2006-06-27 15:10:00,56.5,56.52,56.45,56.45,6283.068783068782,34.0771,34.0892,34.047,34.047,6283.0688
2006-06-27 15:15:00,56.45,56.59,56.45,56.59,15321.869488536153,34.047,34.1314,34.047,34.1314,15321.8695
2006-06-27 15:20:00,56.59,56.59,56.52,56.55,26895.943562610228,34.1314,34.1314,34.0892,34.1073,26895.9436
2006-06-27 15:25:00,56.55,56.56,56.46,56.5,22156.08465608465,34.1073,34.1133,34.053,34.0771,22156.0847
2006-06-27 15:30:00,56.51,56.52,56.45,56.49,36265.43209876543,34.0832,34.0892,34.047,34.0711,36265.4321
2006-06-27 15:35:00,56.48,56.55,56.47,56.48,68783.06878306878,34.0651,34.1073,34.059,34.0651,68783.0688
2006-06-27 15:40:00,56.48,56.48,56.42,56.45,90057.31922398588,34.0651,34.0651,34.0289,34.047,90057.3192
2006-06-27 15:45:00,56.45,56.54,56.42,56.53,67680.77601410935,34.047,34.1012,34.0289,34.0952,67680.776
2006-06-27 15:50:00,56.53,56.53,56.46,56.49,83553.7918871252,34.0952,34.0952,34.053,34.0711,83553.7919
2006-06-27 15:55:00,56.49,56.51,56.44,56.51,122023.80952380953,34.0711,34.0832,34.0409,34.0832,122023.8095
2006-06-28 09:30:00,56.64,56.65,56.37,56.4,26014.10934744268,34.1616,34.1676,33.9987,34.0168,26014.1093
2006-06-28 09:35:00,56.41,56.52,56.28,56.28,14660.493827160491,34.0228,34.0892,33.9444,33.9444,14660.4938
2006-06-28 09:40:00,56.29,56.49,56.22,56.43,15762.786596119928,33.9505,34.0711,33.9082,34.0349,15762.7866
2006-06-28 09:45:00,56.38,56.5,56.23,56.5,27557.319223985887,34.0047,34.0771,33.9143,34.0771,27557.3192
2006-06-28 09:50:00,56.5,57.03,56.48,57.03,129298.9417989418,34.0771,34.3968,34.0651,34.3968,129298.9418
2006-06-28 09:55:00,57.0,57.15,56.87,56.87,204144.62081128743,34.3787,34.4692,34.3003,34.3003,204144.6208
2006-06-28 10:00:00,56.87,56.97,56.79,56.81,45414.462081128746,34.3003,34.3606,34.252,34.2641,45414.4621
2006-06-28 10:05:00,56.75,56.9,56.75,56.79,20723.104056437387,34.2279,34.3184,34.2279,34.252,20723.1041
2006-06-28 10:10:00,56.81,56.85,56.74,56.84,12014.991181657848,34.2641,34.2882,34.2219,34.2822,12014.9912
2006-06-28 10:15:00,56.83,56.85,56.75,56.75,17526.455026455023,34.2762,34.2882,34.2279,34.2279,17526.455
2006-06-28 10:20:00,56.76,56.83,56.75,56.75,23478.835978835978,34.2339,34.2762,34.2279,34.2279,23478.836
2006-06-28 10:25:00,56.75,56.76,56.59,56.59,11022.927689594357,34.2279,34.2339,34.1314,34.1314,11022.9277
2006-06-28 10:30:00,56.6,56.63,56.55,56.59,12896.825396825396,34.1374,34.1555,34.1073,34.1314,12896.8254
2006-06-28 10:35:00,56.61,56.64,56.55,56.62,15762.786596119928,34.1435,34.1616,34.1073,34.1495,15762.7866
2006-06-28 10:40:00,56.61,56.61,56.52,56.6,28990.299823633155,34.1435,34.1435,34.0892,34.1374,28990.2998
2006-06-28 10:45:00,56.6,56.61,56.55,56.59,28880.07054673721,34.1374,34.1435,34.1073,34.1314,28880.0705
2006-06-28 10:50:00,56.56,56.6,56.51,56.58,126102.29276895942,34.1133,34.1374,34.0832,34.1254,126102.2928
2006-06-28 10:55:00,56.57,56.65,56.51,56.53,80246.91358024691,34.1193,34.1676,34.0832,34.0952,80246.9136
2006-06-28 11:00:00,56.56,56.61,56.52,56.52,8597.883597883598,34.1133,34.1435,34.0892,34.0892,8597.8836
2006-06-28 11:05:00,56.53,56.61,56.53,56.53,15321.869488536153,34.0952,34.1435,34.0952,34.0952,15321.8695
2006-06-28 11:10:00,56.53,56.57,56.5,56.54,19400.352733686064,34.0952,34.1193,34.0771,34.1012,19400.3527
2006-06-28 11:15:00,56.51,56.59,56.49,56.53,53020.28218694885,34.0832,34.1314,34.0711,34.0952,53020.2822
2006-06-28 11:20:00,56.53,56.6,56.51,56.52,69334.2151675485,34.0952,34.1374,34.0832,34.0892,69334.2152
2006-06-28 11:25:00,56.52,56.62,56.52,56.62,54563.492063492056,34.0892,34.1495,34.0892,34.1495,54563.4921
2006-06-28 11:30:00,56.62,56.67,56.57,56.63,10802.469135802468,34.1495,34.1797,34.1193,34.1555,10802.4691
2006-06-28 11:35:00,56.64,56.65,56.62,56.62,4298.941798941799,34.1616,34.1676,34.1495,34.1495,4298.9418
2006-06-28 11:40:00,56.6,56.62,56.54,56.55,11684.303350970016,34.1374,34.1495,34.1012,34.1073,11684.3034
2006-06-28 11:45:00,56.55,56.55,56.48,56.53,11243.38624338624,34.1073,34.1073,34.0651,34.0952,11243.3862
2006-06-28 11:50:00,56.52,56.59,56.5,56.59,12896.825396825396,34.0892,34.1314,34.0771,34.1314,12896.8254
2006-06-28 11:55:00,56.56,56.57,56.52,56.53,8928.571428571428,34.1133,34.1193,34.0892,34.0952,8928.5714
2006-06-28 12:00:00,56.53,56.55,56.52,56.55,10361.552028218694,34.0952,34.1073,34.0892,34.1073,10361.552
2006-06-28 12:05:00,56.55,56.58,56.52,56.55,14660.493827160491,34.1073,34.1254,34.0892,34.1073,14660.4938
2006-06-28 12:10:00,56.55,56.58,56.5,56.58,26124.338624338623,34.1073,34.1254,34.0771,34.1254,26124.3386
2006-06-28 12:15:00,56.58,56.63,56.57,56.57,8928.571428571428,34.1254,34.1555,34.1193,34.1193,8928.5714
2006-06-28 12:20:00,56.56,56.62,56.52,56.59,14991.181657848325,34.1133,34.1495,34.0892,34.1314,14991.1817
2006-06-28 12:25:00,56.57,56.58,56.55,56.55,10141.093474426809,34.1193,34.1254,34.1073,34.1073,10141.0935
2006-06-28 12:30:00,56.55,56.56,56.52,56.52,7716.049382716048,34.1073,34.1133,34.0892,34.0892,7716.0494
2006-06-28 12:35:00,56.52,56.63,56.51,56.63,22817.460317460314,34.0892,34.1555,34.0832,34.1555,22817.4603
2006-06-28 12:40:00,56.61,56.61,56.55,56.56,16313.932980599646,34.1435,34.1435,34.1073,34.1133,16313.933
2006-06-28 12:45:00,56.56,56.56,56.53,56.53,12014.991181657848,34.1133,34.1133,34.0952,34.0952,12014.9912
2006-06-28 12:50:00,56.54,56.54,56.46,56.52,15542.32804232804,34.1012,34.1012,34.053,34.0892,15542.328
2006-06-28 12:55:00,56.52,56.53,56.49,56.53,19951.499118165782,34.0892,34.0952,34.0711,34.0952,19951.4991
2006-06-28 13:00:00,56.52,56.53,56.43,56.43,56768.07760141093,34.0892,34.0952,34.0349,34.0349,56768.0776
2006-06-28 13:05:00,56.45,56.45,56.43,56.43,10141.093474426809,34.047,34.047,34.0349,34.0349,10141.0935
2006-06-28 13:10:00,56.44,56.47,56.44,56.47,10030.864197530864,34.0409,34.059,34.0409,34.059,10030.8642
2006-06-28 13:15:00,56.47,56.54,56.46,56.54,49492.945326278656,34.059,34.1012,34.053,34.1012,49492.9453
2006-06-28 13:20:00,56.55,56.56,56.52,56.53,9259.259259259255,34.1073,34.1133,34.0892,34.0952,9259.2593
2006-06-28 13:25:00,56.52,56.54,56.46,56.46,8818.342151675484,34.0892,34.1012,34.053,34.053,8818.3422
2006-06-28 13:30:00,56.47,56.48,56.46,56.46,3196.649029982363,34.059,34.0651,34.053,34.053,3196.649
2006-06-28 13:35:00,56.46,56.49,56.46,56.49,19179.894179894178,34.053,34.0711,34.053,34.0711,19179.8942
2006-06-28 13:40:00,56.5,56.53,56.49,56.5,5291.00529100529,34.0771,34.0952,34.0711,34.0771,5291.0053
2006-06-28 13:45:00,56.5,56.51,56.46,56.46,10251.32275132275,34.0771,34.0832,34.053,34.053,10251.3228
2006-06-28 13:50:00,56.47,56.47,56.4,56.41,11904.761904761905,34.059,34.059,34.0168,34.0228,11904.7619
2006-06-28 13:55:00,56.4,56.46,56.4,56.45,16093.474426807756,34.0168,34.053,34.0168,34.047,16093.4744
2006-06-28 14:00:00,56.45,56.45,56.43,56.44,18077.60141093474,34.047,34.047,34.0349,34.0409,18077.6014
2006-06-28 14:05:00,56.45,56.45,56.38,56.39,13558.201058201055,34.047,34.047,34.0047,34.0108,13558.2011
2006-06-28 14:10:00,56.37,56.4,56.36,56.38,5621.693121693121,33.9987,34.0168,33.9927,34.0047,5621.6931
2006-06-28 14:15:00,56.4,56.44,56.39,56.41,20833.33333333333,34.0168,34.0409,34.0108,34.0228,20833.3333
2006-06-28 14:20:00,56.41,56.44,56.39,56.44,11353.615520282186,34.0228,34.0409,34.0108,34.0409,11353.6155
2006-06-28 14:25:00,56.44,56.46,56.44,56.45,12786.596119929452,34.0409,34.053,34.0409,34.047,12786.5961
2006-06-28 14:30:00,56.45,56.47,56.44,56.47,33289.241622574955,34.047,34.059,34.0409,34.059,33289.2416
2006-06-28 14:35:00,56.47,56.48,56.46,56.47,34611.992945326274,34.059,34.0651,34.053,34.059,34611.9929
2006-06-28 14:40:00,56.5,56.55,56.49,56.53,13999.11816578483,34.0771,34.1073,34.0711,34.0952,13999.1182
2006-06-28 14:45:00,56.53,56.6,56.53,56.55,11684.303350970016,34.0952,34.1374,34.0952,34.1073,11684.3034
2006-06-28 14:50:00,56.56,56.56,56.53,56.53,14329.805996472662,34.1133,34.1133,34.0952,34.0952,14329.806
2006-06-28 14:55:00,56.54,56.54,56.5,56.52,6172.839506172839,34.1012,34.1012,34.0771,34.0892,6172.8395
2006-06-28 15:00:00,56.5,56.55,56.5,56.55,19400.352733686064,34.0771,34.1073,34.0771,34.1073,19400.3527
2006-06-28 15:05:00,56.55,56.55,56.51,56.52,9479.717813051146,34.1073,34.1073,34.0832,34.0892,9479.7178
2006-06-28 15:10:00,56.53,56.57,56.51,56.55,14329.805996472662,34.0952,34.1193,34.0832,34.1073,14329.806
2006-06-28 15:15:00,56.55,56.55,56.49,56.49,13778.659611992944,34.1073,34.1073,34.0711,34.0711,13778.6596
2006-06-28 15:20:00,56.47,56.53,56.45,56.52,13668.430335097,34.059,34.0952,34.047,34.0892,13668.4303
2006-06-28 15:25:00,56.53,56.54,56.5,56.52,17085.53791887125,34.0952,34.1012,34.0771,34.0892,17085.5379
2006-06-28 15:30:00,56.52,56.65,56.52,56.62,20061.728395061727,34.0892,34.1676,34.0892,34.1495,20061.7284
2006-06-28 15:35:00,56.65,56.65,56.59,56.61,20392.416225749555,34.1676,34.1676,34.1314,34.1435,20392.4162
2006-06-28 15:40:00,56.6,56.61,56.52,56.55,19510.58201058201,34.1374,34.1435,34.0892,34.1073,19510.582
2006-06-28 15:45:00,56.55,56.55,56.47,56.49,36044.97354497354,34.1073,34.1073,34.059,34.0711,36044.9735
2006-06-28 15:50:00,56.5,56.58,56.48,56.55,30423.28042328042,34.0771,34.1254,34.0651,34.1073,30423.2804
2006-06-28 15:55:00,56.55,56.64,56.55,56.64,36596.119929453256,34.1073,34.1616,34.1073,34.1616,36596.1199
2006-06-29 09:30:00,56.97,57.05,56.88,56.98,21604.938271604937,34.3606,34.4088,34.3063,34.3666,21604.9383
2006-06-29 09:35:00,56.97,57.25,56.88,57.25,40454.14462081128,34.3606,34.5295,34.3063,34.5295,40454.1446
2006-06-29 09:40:00,57.26,57.35,57.09,57.29,101410.93474426806,34.5355,34.5898,34.433,34.5536,101410.9347
2006-06-29 09:45:00,57.3,57.35,57.18,57.24,75617.28395061727,34.5596,34.5898,34.4873,34.5234,75617.284
2006-06-29 09:50:00,57.27,57.54,57.23,57.52,85648.14814814813,34.5415,34.7044,34.5174,34.6923,85648.1481
2006-06-29 09:55:00,57.52,57.67,57.46,57.54,61287.47795414461,34.6923,34.7828,34.6561,34.7044,61287.478
2006-06-29 10:00:00,57.53,57.57,57.42,57.5,51146.38447971781,34.6984,34.7225,34.632,34.6803,51146.3845
2006-06-29 10:05:00,57.51,57.59,57.45,57.49,26895.943562610228,34.6863,34.7345,34.6501,34.6742,26895.9436
2006-06-29 10:10:00,57.46,57.47,57.34,57.43,28659.611992945323,34.6561,34.6622,34.5838,34.638,28659.612
2006-06-29 10:15:00,57.43,57.53,57.43,57.53,15211.64021164021,34.638,34.6984,34.638,34.6984,15211.6402
2006-06-29 10:20:00,57.53,57.55,57.5,57.55,11794.53262786596,34.6984,34.7104,34.6803,34.7104,11794.5326
2006-06-29 10:25:00,57.55,57.61,57.49,57.57,23148.148148148142,34.7104,34.7466,34.6742,34.7225,23148.1481
2006-06-29 10:30:00,57.6,57.65,57.58,57.59,19179.894179894178,34.7406,34.7707,34.7285,34.7345,19179.8942
2006-06-29 10:35:00,57.6,57.68,57.6,57.63,22817.460317460314,34.7406,34.7888,34.7406,34.7587,22817.4603
2006-06-29 10:40:00,57.63,57.71,57.63,57.67,21494.70899470899,34.7587,34.8069,34.7587,34.7828,21494.709
2006-06-29 10:45:00,57.68,57.71,57.67,57.69,20061.728395061727,34.7888,34.8069,34.7828,34.7949,20061.7284
2006-06-29 10:50:00,57.7,57.73,57.65,57.73,35052.91005291005,34.8009,34.819,34.7707,34.819,35052.9101
2006-06-29 10:55:00,57.74,57.87,57.74,57.84,28769.841269841265,34.825,34.9034,34.825,34.8853,28769.8413
2006-06-29 11:00:00,57.84,57.88,57.82,57.82,121141.97530864197,34.8853,34.9094,34.8733,34.8733,121141.9753
2006-06-29 11:05:00,57.81,57.85,57.79,57.8,37037.03703703703,34.8672,34.8914,34.8552,34.8612,37037.037
2006-06-29 11:10:00,57.8,57.91,57.77,57.77,41446.20811287477,34.8612,34.9275,34.8431,34.8431,41446.2081
2006-06-29 11:15:00,57.76,57.76,57.7,57.71,24140.21164021164,34.8371,34.8371,34.8009,34.8069,24140.2116
2006-06-29 11:20:00,57.72,57.73,57.63,57.65,13668.430335097,34.8129,34.819,34.7587,34.7707,13668.4303
2006-06-29 11:25:00,57.65,57.66,57.57,57.65,15762.786596119928,34.7707,34.7768,34.7225,34.7707,15762.7866
2006-06-29 11:30:00,57.64,57.65,57.59,57.63,11574.074074074071,34.7647,34.7707,34.7345,34.7587,11574.0741
2006-06-29 11:35:00,57.6,57.61,57.56,57.59,25683.421516754846,34.7406,34.7466,34.7164,34.7345,25683.4215
2006-06-29 11:40:00,57.59,57.59,57.56,57.57,8046.737213403879,34.7345,34.7345,34.7164,34.7225,8046.7372
2006-06-29 11:45:00,57.57,57.6,57.55,57.57,11574.074074074071,34.7225,34.7406,34.7104,34.7225,11574.0741
2006-06-29 11:50:00,57.58,57.58,57.49,57.49,20723.104056437387,34.7285,34.7285,34.6742,34.6742,20723.1041
2006-06-29 11:55:00,57.51,57.54,57.48,57.5,9479.717813051146,34.6863,34.7044,34.6682,34.6803,9479.7178
2006-06-29 12:00:00,57.5,57.52,57.47,57.49,28769.841269841265,34.6803,34.6923,34.6622,34.6742,28769.8413
2006-06-29 12:05:00,57.49,57.52,57.48,57.49,8818.342151675484,34.6742,34.6923,34.6682,34.6742,8818.3422
2006-06-29 12:10:00,57.51,57.53,57.48,57.51,7164.902998236331,34.6863,34.6984,34.6682,34.6863,7164.903
2006-06-29 12:15:00,57.51,57.63,57.51,57.61,10912.698412698412,34.6863,34.7587,34.6863,34.7466,10912.6984
2006-06-29 12:20:00,57.63,57.72,57.63,57.71,36596.119929453256,34.7587,34.8129,34.7587,34.8069,36596.1199
2006-06-29 12:25:00,57.73,57.73,57.6,57.6,32407.407407407405,34.819,34.819,34.7406,34.7406,32407.4074
2006-06-29 12:30:00,57.57,57.64,57.53,57.63,22486.772486772483,34.7225,34.7647,34.6984,34.7587,22486.7725
2006-06-29 12:35:00,57.63,57.63,57.57,57.57,18738.977072310405,34.7587,34.7587,34.7225,34.7225,18738.9771
2006-06-29 12:40:00,57.56,57.57,57.52,57.53,5621.693121693121,34.7164,34.7225,34.6923,34.6984,5621.6931
2006-06-29 12:45:00,57.53,57.56,57.53,57.55,13447.971781305114,34.6984,34.7164,34.6984,34.7104,13447.9718
2006-06-29 12:50:00,57.55,57.6,57.55,57.6,13888.888888888889,34.7104,34.7406,34.7104,34.7406,13888.8889
2006-06-29 12:55:00,57.6,57.63,57.57,57.57,6393.298059964726,34.7406,34.7587,34.7225,34.7225,6393.2981
2006-06-29 13:00:00,57.58,57.63,57.58,57.63,22707.231040564373,34.7285,34.7587,34.7285,34.7587,22707.231
2006-06-29 13:05:00,57.63,57.63,57.61,57.61,3858.024691358024,34.7587,34.7587,34.7466,34.7466,3858.0247
2006-06-29 13:10:00,57.6,57.7,57.6,57.7,11904.761904761905,34.7406,34.8009,34.7406,34.8009,11904.7619
2006-06-29 13:15:00,57.69,57.69,57.63,57.63,4629.629629629629,34.7949,34.7949,34.7587,34.7587,4629.6296
2006-06-29 13:20:00,57.62,57.63,57.61,57.62,8377.42504409171,34.7526,34.7587,34.7466,34.7526,8377.425
2006-06-29 13:25:00,57.62,57.62,57.61,57.62,6062.610229276896,34.7526,34.7526,34.7466,34.7526,6062.6102
2006-06-29 13:30:00,57.62,57.62,57.61,57.61,15432.098765432096,34.7526,34.7526,34.7466,34.7466,15432.0988
2006-06-29 13:35:00,57.61,57.62,57.61,57.61,7826.278659611992,34.7466,34.7526,34.7466,34.7466,7826.2787
2006-06-29 13:40:00,57.62,57.62,57.58,57.58,16534.391534391532,34.7526,34.7526,34.7285,34.7285,16534.3915
2006-06-29 13:45:00,57.58,57.6,57.53,57.53,13117.283950617282,34.7285,34.7406,34.6984,34.6984,13117.284
2006-06-29 13:50:00,57.53,57.56,57.51,57.51,14660.493827160491,34.6984,34.7164,34.6863,34.6863,14660.4938
2006-06-29 13:55:00,57.51,57.51,57.48,57.49,11574.074074074071,34.6863,34.6863,34.6682,34.6742,11574.0741
2006-06-29 14:00:00,57.49,57.6,57.48,57.53,62059.08289241622,34.6742,34.7406,34.6682,34.6984,62059.0829
2006-06-29 14:05:00,57.54,57.54,57.44,57.48,52799.82363315696,34.7044,34.7044,34.6441,34.6682,52799.8236
2006-06-29 14:10:00,57.47,57.59,57.45,57.58,33068.783068783065,34.6622,34.7345,34.6501,34.7285,33068.7831
2006-06-29 14:15:00,57.58,57.78,57.52,57.75,41446.20811287477,34.7285,34.8491,34.6923,34.831,41446.2081
2006-06-29 14:20:00,57.75,58.0,57.71,57.95,58421.51675485008,34.831,34.9818,34.8069,34.9517,58421.5168
2006-06-29 14:25:00,57.95,57.98,57.75,57.78,37477.95414462081,34.9517,34.9698,34.831,34.8491,37477.9541
2006-06-29 14:30:00,57.75,57.77,57.66,57.67,58752.20458553791,34.831,34.8431,34.7768,34.7828,58752.2046
2006-06-29 14:35:00,57.68,57.71,57.6,57.69,34060.84656084656,34.7888,34.8069,34.7406,34.7949,34060.8466
2006-06-29 14:40:00,57.7,57.71,57.57,57.71,32186.948853615515,34.8009,34.8069,34.7225,34.8069,32186.9489
2006-06-29 14:45:00,57.71,57.82,57.71,57.77,37257.49559082892,34.8069,34.8733,34.8069,34.8431,37257.4956
2006-06-29 14:50:00,57.75,57.87,57.73,57.86,33289.241622574955,34.831,34.9034,34.819,34.8974,33289.2416
2006-06-29 14:55:00,57.87,57.87,57.72,57.74,28218.69488536155,34.9034,34.9034,34.8129,34.825,28218.6949
2006-06-29 15:00:00,57.73,57.77,57.66,57.73,42328.04232804232,34.819,34.8431,34.7768,34.819,42328.0423
2006-06-29 15:05:00,57.73,57.83,57.73,57.83,32076.719576719574,34.819,34.8793,34.819,34.8793,32076.7196
2006-06-29 15:10:00,57.83,57.92,57.78,57.79,31635.8024691358,34.8793,34.9336,34.8491,34.8552,31635.8025
2006-06-29 15:15:00,57.81,57.92,57.81,57.92,14109.347442680775,34.8672,34.9336,34.8672,34.9336,14109.3474
2006-06-29 15:20:00,57.92,57.95,57.87,57.95,19290.123456790123,34.9336,34.9517,34.9034,34.9517,19290.1235
2006-06-29 15:25:00,57.95,58.05,57.93,58.03,20392.416225749555,34.9517,35.012,34.9396,34.9999,20392.4162
2006-06-29 15:30:00,58.03,58.04,57.93,58.0,17636.68430335097,34.9999,35.0059,34.9396,34.9818,17636.6843
2006-06-29 15:35:00,58.0,58.06,57.97,58.03,26785.714285714283,34.9818,35.018,34.9637,34.9999,26785.7143
2006-06-29 15:40:00,58.04,58.05,58.02,58.02,26785.714285714283,35.0059,35.012,34.9939,34.9939,26785.7143
2006-06-29 15:45:00,58.02,58.18,58.0,58.17,30202.821869488533,34.9939,35.0904,34.9818,35.0844,30202.8219
2006-06-29 15:50:00,58.18,58.18,58.13,58.18,28990.299823633155,35.0904,35.0904,35.0602,35.0904,28990.2998
2006-06-29 15:55:00,58.18,58.19,58.12,58.13,33068.783068783065,35.0904,35.0964,35.0542,35.0602,33068.7831
2006-06-30 09:30:00,58.12,58.12,57.84,57.98,41446.20811287477,35.0542,35.0542,34.8853,34.9698,41446.2081
2006-06-30 09:35:00,57.97,58.94,57.92,58.9,163580.24691358022,34.9637,35.5488,34.9336,35.5246,163580.2469
2006-06-30 09:40:00,58.9,59.19,58.54,58.54,175154.3209876543,35.5246,35.6996,35.3075,35.3075,175154.321
2006-06-30 09:45:00,58.55,59.19,58.5,59.19,170194.00352733684,35.3135,35.6996,35.2834,35.6996,170194.0035
2006-06-30 09:50:00,59.19,59.21,58.83,59.16,160052.91005291004,35.6996,35.7116,35.4824,35.6815,160052.9101
2006-06-30 09:55:00,59.17,59.21,58.81,59.06,79254.85008818342,35.6875,35.7116,35.4704,35.6211,79254.8501
2006-06-30 10:00:00,59.06,59.06,58.81,58.81,50925.92592592592,35.6211,35.6211,35.4704,35.4704,50925.9259
2006-06-30 10:05:00,58.81,58.81,58.67,58.69,27998.23633156966,35.4704,35.4704,35.3859,35.398,27998.2363
2006-06-30 10:10:00,58.69,58.7,58.59,58.61,20061.728395061727,35.398,35.404,35.3377,35.3497,20061.7284
2006-06-30 10:15:00,58.64,58.67,58.51,58.52,9479.717813051146,35.3678,35.3859,35.2894,35.2955,9479.7178
2006-06-30 10:20:00,58.51,58.56,58.51,58.51,10141.093474426809,35.2894,35.3196,35.2894,35.2894,10141.0935
2006-06-30 10:25:00,58.51,58.67,58.5,58.65,12455.90828924162,35.2894,35.3859,35.2834,35.3739,12455.9083
2006-06-30 10:30:00,58.64,58.64,58.53,58.53,25903.880070546733,35.3678,35.3678,35.3015,35.3015,25903.8801
2006-06-30 10:35:00,58.54,58.56,58.51,58.51,9259.259259259255,35.3075,35.3196,35.2894,35.2894,9259.2593
2006-06-30 10:40:00,58.51,58.51,58.46,58.46,17416.225749559082,35.2894,35.2894,35.2593,35.2593,17416.2257
2006-06-30 10:45:00,58.46,58.47,58.31,58.32,19731.040564373896,35.2593,35.2653,35.1688,35.1748,19731.0406
2006-06-30 10:50:00,58.31,58.39,58.31,58.32,12566.137566137564,35.1688,35.217,35.1688,35.1748,12566.1376
2006-06-30 10:55:00,58.32,58.37,58.28,58.37,18849.206349206343,35.1748,35.205,35.1507,35.205,18849.2063
2006-06-30 11:00:00,58.36,58.37,58.33,58.35,10802.469135802468,35.199,35.205,35.1809,35.1929,10802.4691
2006-06-30 11:05:00,58.35,58.35,58.29,58.3,14991.181657848325,35.1929,35.1929,35.1567,35.1628,14991.1817
2006-06-30 11:10:00,58.31,58.32,58.24,58.26,26014.10934744268,35.1688,35.1748,35.1266,35.1386,26014.1093
2006-06-30 11:15:00,58.27,58.28,58.22,58.23,11904.761904761905,35.1447,35.1507,35.1145,35.1205,11904.7619
2006-06-30 11:20:00,58.22,58.26,58.22,58.22,16644.620811287477,35.1145,35.1386,35.1145,35.1145,16644.6208
2006-06-30 11:25:00,58.22,58.24,58.16,58.17,18849.206349206343,35.1145,35.1266,35.0783,35.0844,18849.2063
2006-06-30 11:30:00,58.17,58.22,58.14,58.2,31084.65608465608,35.0844,35.1145,35.0663,35.1025,31084.6561
2006-06-30 11:35:00,58.18,58.18,58.13,58.16,8928.571428571428,35.0904,35.0904,35.0602,35.0783,8928.5714
2006-06-30 11:40:00,58.14,58.17,58.14,58.17,4188.712522045855,35.0663,35.0844,35.0663,35.0844,4188.7125
2006-06-30 11:45:00,58.17,58.19,58.17,58.18,3747.7954144620808,35.0844,35.0964,35.0844,35.0904,3747.7954
2006-06-30 11:50:00,58.19,58.24,58.13,58.24,7275.132275132274,35.0964,35.1266,35.0602,35.1266,7275.1323
2006-06-30 11:55:00,58.24,58.28,58.22,58.25,12676.366843033507,35.1266,35.1507,35.1145,35.1326,12676.3668
2006-06-30 12:00:00,58.25,58.29,58.25,58.28,11133.156966490298,35.1326,35.1567,35.1326,35.1507,11133.157
2006-06-30 12:05:00,58.28,58.28,58.22,58.23,6062.610229276896,35.1507,35.1507,35.1145,35.1205,6062.6102
2006-06-30 12:10:00,58.26,58.26,58.18,58.18,7605.820105820105,35.1386,35.1386,35.0904,35.0904,7605.8201
2006-06-30 12:15:00,58.19,58.19,58.15,58.15,8267.195767195766,35.0964,35.0964,35.0723,35.0723,8267.1958
2006-06-30 12:20:00,58.14,58.19,58.14,58.14,17526.455026455023,35.0663,35.0964,35.0663,35.0663,17526.455
2006-06-30 12:25:00,58.13,58.15,58.13,58.14,23148.148148148142,35.0602,35.0723,35.0602,35.0663,23148.1481
2006-06-30 12:30:00,58.13,58.13,58.11,58.11,12235.449735449734,35.0602,35.0602,35.0482,35.0482,12235.4497
2006-06-30 12:35:00,58.12,58.15,58.12,58.14,3968.253968253968,35.0542,35.0723,35.0542,35.0663,3968.254
2006-06-30 12:40:00,58.15,58.23,58.15,58.23,5511.463844797177,35.0723,35.1205,35.0723,35.1205,5511.4638
2006-06-30 12:45:00,58.23,58.23,58.15,58.17,3747.7954144620808,35.1205,35.1205,35.0723,35.0844,3747.7954
2006-06-30 12:50:00,58.16,58.16,58.11,58.11,5952.380952380951,35.0783,35.0783,35.0482,35.0482,5952.381
2006-06-30 12:55:00,58.11,58.12,58.08,58.08,4960.317460317459,35.0482,35.0542,35.0301,35.0301,4960.3175
2006-06-30 13:00:00,58.09,58.15,58.09,58.15,3858.024691358024,35.0361,35.0723,35.0361,35.0723,3858.0247
2006-06-30 13:05:00,58.14,58.16,58.14,58.15,6393.298059964726,35.0663,35.0783,35.0663,35.0723,6393.2981
2006-06-30 13:10:00,58.14,58.14,58.02,58.02,7716.049382716048,35.0663,35.0663,34.9939,34.9939,7716.0494
2006-06-30 13:15:00,58.02,58.07,58.02,58.06,11794.53262786596,34.9939,35.024,34.9939,35.018,11794.5326
2006-06-30 13:20:00,58.03,58.07,58.03,58.07,3086.4197530864194,34.9999,35.024,34.9999,35.024,3086.4198
2006-06-30 13:25:00,58.07,58.08,58.05,58.05,6062.610229276896,35.024,35.0301,35.012,35.012,6062.6102
2006-06-30 13:30:00,58.05,58.07,58.05,58.05,6172.839506172839,35.012,35.024,35.012,35.012,6172.8395
2006-06-30 13:35:00,58.06,58.08,58.06,58.07,9259.259259259255,35.018,35.0301,35.018,35.024,9259.2593
2006-06-30 13:40:00,58.06,58.1,58.06,58.09,4409.171075837742,35.018,35.0421,35.018,35.0361,4409.1711
2006-06-30 13:45:00,58.1,58.18,58.1,58.18,7826.278659611992,35.0421,35.0904,35.0421,35.0904,7826.2787
2006-06-30 13:50:00,58.18,58.19,58.07,58.11,7605.820105820105,35.0904,35.0964,35.024,35.0482,7605.8201
2006-06-30 13:55:00,58.1,58.11,58.06,58.08,7495.5908289241615,35.0421,35.0482,35.018,35.0301,7495.5908
2006-06-30 14:00:00,58.07,58.08,58.06,58.08,6062.610229276896,35.024,35.0301,35.018,35.0301,6062.6102
2006-06-30 14:05:00,58.08,58.16,58.07,58.14,9149.029982363314,35.0301,35.0783,35.024,35.0663,9149.03
2006-06-30 14:10:00,58.15,58.16,58.12,58.13,5952.380952380951,35.0723,35.0783,35.0542,35.0602,5952.381
2006-06-30 14:15:00,58.12,58.12,58.06,58.08,10361.552028218694,35.0542,35.0542,35.018,35.0301,10361.552
2006-06-30 14:20:00,58.06,58.09,58.06,58.08,5070.546737213404,35.018,35.0361,35.018,35.0301,5070.5467
2006-06-30 14:25:00,58.08,58.08,58.04,58.08,12235.449735449734,35.0301,35.0301,35.0059,35.0301,12235.4497
2006-06-30 14:30:00,58.06,58.07,58.05,58.06,7385.361552028218,35.018,35.024,35.012,35.018,7385.3616
2006-06-30 14:35:00,58.07,58.1,58.04,58.06,28990.299823633155,35.024,35.0421,35.0059,35.018,28990.2998
2006-06-30 14:40:00,58.07,58.1,58.05,58.1,11353.615520282186,35.024,35.0421,35.012,35.0421,11353.6155
2006-06-30 14:45:00,58.09,58.15,58.09,58.15,9259.259259259255,35.0361,35.0723,35.0361,35.0723,9259.2593
2006-06-30 14:50:00,58.14,58.25,58.14,58.22,11684.303350970016,35.0663,35.1326,35.0663,35.1145,11684.3034
2006-06-30 14:55:00,58.24,58.24,58.14,58.2,7054.673721340388,35.1266,35.1266,35.0663,35.1025,7054.6737
2006-06-30 15:00:00,58.19,58.19,58.11,58.13,12896.825396825396,35.0964,35.0964,35.0482,35.0602,12896.8254
2006-06-30 15:05:00,58.13,58.19,58.12,58.19,8487.654320987653,35.0602,35.0964,35.0542,35.0964,8487.6543
2006-06-30 15:10:00,58.18,58.19,58.11,58.11,10471.781305114637,35.0904,35.0964,35.0482,35.0482,10471.7813
2006-06-30 15:15:00,58.12,58.17,58.11,58.16,15321.869488536153,35.0542,35.0844,35.0482,35.0783,15321.8695
2006-06-30 15:20:00,58.15,58.27,58.15,58.27,16534.391534391532,35.0723,35.1447,35.0723,35.1447,16534.3915
2006-06-30 15:25:00,58.26,58.3,58.22,58.22,16534.391534391532,35.1386,35.1628,35.1145,35.1145,16534.3915
2006-06-30 15:30:00,58.23,58.26,58.21,58.21,14109.347442680775,35.1205,35.1386,35.1085,35.1085,14109.3474
2006-06-30 15:35:00,58.19,58.21,58.15,58.19,19400.352733686064,35.0964,35.1085,35.0723,35.0964,19400.3527
2006-06-30 15:40:00,58.19,58.19,58.12,58.12,13778.659611992944,35.0964,35.0964,35.0542,35.0542,13778.6596
2006-06-30 15:45:00,58.13,58.24,58.13,58.16,19951.499118165782,35.0602,35.1266,35.0602,35.0783,19951.4991
2006-06-30 15:50:00,58.14,58.17,58.12,58.14,23809.52380952381,35.0663,35.0844,35.0542,35.0663,23809.5238
2006-06-30 15:55:00,58.16,58.17,58.1,58.1,34171.0758377425,35.0783,35.0844,35.0421,35.0421,34171.0758
2006-07-03 09:30:00,58.34,58.47,58.34,58.47,21164.02116402116,35.1869,35.2653,35.1869,35.2653,21164.0212
2006-07-03 09:35:00,58.52,58.52,58.15,58.16,14660.493827160491,35.2955,35.2955,35.0723,35.0783,14660.4938
2006-07-03 09:40:00,58.15,58.25,58.02,58.02,15652.557319223984,35.0723,35.1326,34.9939,34.9939,15652.5573
2006-07-03 09:45:00,58.0,58.11,57.94,58.11,14219.576719576718,34.9818,35.0482,34.9456,35.0482,14219.5767
2006-07-03 09:50:00,58.11,58.12,57.99,58.08,6503.5273368606695,35.0482,35.0542,34.9758,35.0301,6503.5273
2006-07-03 09:55:00,58.08,58.1,57.94,57.94,11022.927689594357,35.0301,35.0421,34.9456,34.9456,11022.9277
2006-07-03 10:00:00,57.95,58.04,57.95,58.04,9038.80070546737,34.9517,35.0059,34.9517,35.0059,9038.8007
2006-07-03 10:05:00,58.05,58.08,58.03,58.03,6944.444444444443,35.012,35.0301,34.9999,34.9999,6944.4444
2006-07-03 10:10:00,58.02,58.02,57.92,57.92,16093.474426807756,34.9939,34.9939,34.9336,34.9336,16093.4744
2006-07-03 10:15:00,57.92,57.96,57.9,57.92,17305.996472663137,34.9336,34.9577,34.9215,34.9336,17305.9965
2006-07-03 10:20:00,57.92,58.06,57.91,58.06,24029.982363315696,34.9336,35.018,34.9275,35.018,24029.9824
2006-07-03 10:25:00,58.07,58.09,58.03,58.04,18298.059964726628,35.024,35.0361,34.9999,35.0059,18298.06
2006-07-03 10:30:00,58.04,58.12,58.04,58.11,19620.81128747795,35.0059,35.0542,35.0059,35.0482,19620.8113
2006-07-03 10:35:00,58.12,58.14,58.11,58.13,12455.90828924162,35.0542,35.0663,35.0482,35.0602,12455.9083
2006-07-03 10:40:00,58.12,58.19,58.1,58.14,14770.723104056437,35.0542,35.0964,35.0421,35.0663,14770.7231
2006-07-03 10:45:00,58.15,58.2,58.15,58.18,10251.32275132275,35.0723,35.1025,35.0723,35.0904,10251.3228
2006-07-03 10:50:00,58.18,58.22,58.18,58.22,12676.366843033507,35.0904,35.1145,35.0904,35.1145,12676.3668
2006-07-03 10:55:00,58.22,58.22,58.19,58.21,5621.693121693121,35.1145,35.1145,35.0964,35.1085,5621.6931
2006-07-03 11:00:00,58.2,58.2,58.16,58.17,9589.947089947089,35.1025,35.1025,35.0783,35.0844,9589.9471
2006-07-03 11:05:00,58.17,58.17,58.11,58.11,3306.8783068783064,35.0844,35.0844,35.0482,35.0482,3306.8783
2006-07-03 11:10:00,58.1,58.12,58.06,58.12,15211.64021164021,35.0421,35.0542,35.018,35.0542,15211.6402
2006-07-03 11:15:00,58.12,58.2,58.12,58.2,9038.80070546737,35.0542,35.1025,35.0542,35.1025,9038.8007
2006-07-03 11:20:00,58.2,58.21,58.16,58.18,8928.571428571428,35.1025,35.1085,35.0783,35.0904,8928.5714
2006-07-03 11:25:00,58.19,58.2,58.18,58.2,4188.712522045855,35.0964,35.1025,35.0904,35.1025,4188.7125
2006-07-03 11:30:00,58.2,58.24,58.2,58.24,4519.400352733685,35.1025,35.1266,35.1025,35.1266,4519.4004
2006-07-03 11:35:00,58.24,58.31,58.24,58.31,6503.5273368606695,35.1266,35.1688,35.1266,35.1688,6503.5273
2006-07-03 11:40:00,58.3,58.35,58.3,58.31,8267.195767195766,35.1628,35.1929,35.1628,35.1688,8267.1958
2006-07-03 11:45:00,58.33,58.37,58.3,58.33,5180.776014109347,35.1809,35.205,35.1628,35.1809,5180.776
2006-07-03 11:50:00,58.32,58.35,58.31,58.31,4078.483245149912,35.1748,35.1929,35.1688,35.1688,4078.4832
2006-07-03 11:55:00,58.3,58.32,58.29,58.31,3747.7954144620808,35.1628,35.1748,35.1567,35.1688,3747.7954
2006-07-03 12:00:00,58.3,58.34,58.29,58.34,11133.156966490298,35.1628,35.1869,35.1567,35.1869,11133.157
2006-07-03 12:05:00,58.34,58.35,58.27,58.3,4188.712522045855,35.1869,35.1929,35.1447,35.1628,4188.7125
2006-07-03 12:10:00,58.3,58.35,58.3,58.35,5180.776014109347,35.1628,35.1929,35.1628,35.1929,5180.776
2006-07-03 12:15:00,58.35,58.37,58.33,58.37,5842.151675485008,35.1929,35.205,35.1809,35.205,5842.1517
2006-07-03 12:20:00,58.37,58.37,58.33,58.34,4960.317460317459,35.205,35.205,35.1809,35.1869,4960.3175
2006-07-03 12:25:00,58.33,58.39,58.33,58.38,5511.463844797177,35.1809,35.217,35.1809,35.211,5511.4638
2006-07-03 12:30:00,58.38,58.42,58.37,58.42,5621.693121693121,35.211,35.2351,35.205,35.2351,5621.6931
2006-07-03 12:35:00,58.42,58.43,58.39,58.39,5952.380952380951,35.2351,35.2412,35.217,35.217,5952.381
2006-07-03 12:40:00,58.39,58.39,58.35,58.37,6944.444444444443,35.217,35.217,35.1929,35.205,6944.4444
2006-07-03 12:45:00,58.37,58.4,58.36,58.4,6944.444444444443,35.205,35.2231,35.199,35.2231,6944.4444
2006-07-03 12:50:00,58.4,58.41,58.37,58.39,9700.176366843032,35.2231,35.2291,35.205,35.217,9700.1764
2006-07-03 12:55:00,58.38,58.41,58.37,58.41,19620.81128747795,35.211,35.2291,35.205,35.2291,19620.8113
2006-07-03 13:00:00,58.36,58.36,58.36,58.36,10471.781305114637,35.199,35.199,35.199,35.199,10471.7813
2006-07-03 13:05:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 13:10:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 13:15:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 13:20:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 13:25:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 13:30:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 13:35:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 13:40:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 13:45:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 13:50:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 13:55:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:00:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:05:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:10:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:15:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:20:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:25:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:30:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:35:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:40:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:45:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:50:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 14:55:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:00:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:05:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:10:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:15:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:20:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:25:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:30:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:35:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:40:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:45:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:50:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-03 15:55:00,58.36,58.36,58.36,58.36,0.0,35.199,35.199,35.199,35.199,0.0
2006-07-05 09:30:00,58.13,58.19,58.13,58.19,20282.18694885361,35.0602,35.0964,35.0602,35.0964,20282.1869
2006-07-05 09:35:00,58.19,58.19,57.99,58.12,13117.283950617282,35.0964,35.0964,34.9758,35.0542,13117.284
2006-07-05 09:40:00,58.14,58.25,58.05,58.05,10361.552028218694,35.0663,35.1326,35.012,35.012,10361.552
2006-07-05 09:45:00,58.05,58.17,58.04,58.04,7716.049382716048,35.012,35.0844,35.0059,35.0059,7716.0494
2006-07-05 09:50:00,58.02,58.11,57.92,58.08,11684.303350970016,34.9939,35.0482,34.9336,35.0301,11684.3034
2006-07-05 09:55:00,58.02,58.12,58.01,58.12,13117.283950617282,34.9939,35.0542,34.9879,35.0542,13117.284
2006-07-05 10:00:00,58.12,58.12,57.96,57.97,17195.767195767196,35.0542,35.0542,34.9577,34.9637,17195.7672
2006-07-05 10:05:00,57.97,58.03,57.95,57.96,18849.206349206343,34.9637,34.9999,34.9517,34.9577,18849.2063
2006-07-05 10:10:00,57.99,57.99,57.84,57.84,15873.015873015873,34.9758,34.9758,34.8853,34.8853,15873.0159
2006-07-05 10:15:00,57.82,57.83,57.77,57.81,14880.95238095238,34.8733,34.8793,34.8431,34.8672,14880.9524
2006-07-05 10:20:00,57.81,57.87,57.8,57.84,16644.620811287477,34.8672,34.9034,34.8612,34.8853,16644.6208
2006-07-05 10:25:00,57.82,57.86,57.8,57.82,11463.84479717813,34.8733,34.8974,34.8612,34.8733,11463.8448
2006-07-05 10:30:00,57.82,57.88,57.81,57.83,8928.571428571428,34.8733,34.9094,34.8672,34.8793,8928.5714
2006-07-05 10:35:00,57.83,57.92,57.83,57.84,5401.234567901234,34.8793,34.9336,34.8793,34.8853,5401.2346
2006-07-05 10:40:00,57.82,57.87,57.82,57.84,12345.679012345678,34.8733,34.9034,34.8733,34.8853,12345.679
2006-07-05 10:45:00,57.86,57.89,57.81,57.82,15762.786596119928,34.8974,34.9155,34.8672,34.8733,15762.7866
2006-07-05 10:50:00,57.82,57.91,57.82,57.9,10361.552028218694,34.8733,34.9275,34.8733,34.9215,10361.552
2006-07-05 10:55:00,57.91,57.94,57.84,57.87,8487.654320987653,34.9275,34.9456,34.8853,34.9034,8487.6543
2006-07-05 11:00:00,57.9,57.9,57.81,57.87,10471.781305114637,34.9215,34.9215,34.8672,34.9034,10471.7813
2006-07-05 11:05:00,57.87,57.88,57.82,57.84,7826.278659611992,34.9034,34.9094,34.8733,34.8853,7826.2787
2006-07-05 11:10:00,57.85,57.87,57.81,57.87,6503.5273368606695,34.8914,34.9034,34.8672,34.9034,6503.5273
2006-07-05 11:15:00,57.84,57.84,57.79,57.79,5952.380952380951,34.8853,34.8853,34.8552,34.8552,5952.381
2006-07-05 11:20:00,57.79,57.8,57.69,57.73,15432.098765432096,34.8552,34.8612,34.7949,34.819,15432.0988
2006-07-05 11:25:00,57.75,57.84,57.71,57.73,9369.488536155202,34.831,34.8853,34.8069,34.819,9369.4885
2006-07-05 11:30:00,57.75,57.85,57.73,57.76,8377.42504409171,34.831,34.8914,34.819,34.8371,8377.425
2006-07-05 11:35:00,57.75,57.78,57.71,57.77,12345.679012345678,34.831,34.8491,34.8069,34.8431,12345.679
2006-07-05 11:40:00,57.75,57.77,57.73,57.73,11243.38624338624,34.831,34.8431,34.819,34.819,11243.3862
2006-07-05 11:45:00,57.72,57.79,57.71,57.74,10030.864197530864,34.8129,34.8552,34.8069,34.825,10030.8642
2006-07-05 11:50:00,57.74,57.75,57.71,57.74,6172.839506172839,34.825,34.831,34.8069,34.825,6172.8395
2006-07-05 11:55:00,57.73,57.8,57.72,57.78,7275.132275132274,34.819,34.8612,34.8129,34.8491,7275.1323
2006-07-05 12:00:00,57.78,57.78,57.71,57.71,9149.029982363314,34.8491,34.8491,34.8069,34.8069,9149.03
2006-07-05 12:05:00,57.7,57.8,57.7,57.73,5731.922398589065,34.8009,34.8612,34.8009,34.819,5731.9224
2006-07-05 12:10:00,57.73,57.73,57.7,57.71,5291.00529100529,34.819,34.819,34.8009,34.8069,5291.0053
2006-07-05 12:15:00,57.73,57.73,57.7,57.72,4850.088183421516,34.819,34.819,34.8009,34.8129,4850.0882
2006-07-05 12:20:00,57.71,57.73,57.7,57.72,5291.00529100529,34.8069,34.819,34.8009,34.8129,5291.0053
2006-07-05 12:25:00,57.73,57.79,57.72,57.79,4960.317460317459,34.819,34.8552,34.8129,34.8552,4960.3175
2006-07-05 12:30:00,57.79,57.84,57.75,57.76,8487.654320987653,34.8552,34.8853,34.831,34.8371,8487.6543
2006-07-05 12:35:00,57.76,57.8,57.73,57.77,8928.571428571428,34.8371,34.8612,34.819,34.8431,8928.5714
2006-07-05 12:40:00,57.73,57.76,57.73,57.76,7385.361552028218,34.819,34.8371,34.819,34.8371,7385.3616
2006-07-05 12:45:00,57.79,57.81,57.73,57.74,6393.298059964726,34.8552,34.8672,34.819,34.825,6393.2981
2006-07-05 12:50:00,57.74,57.76,57.73,57.75,3527.336860670194,34.825,34.8371,34.819,34.831,3527.3369
2006-07-05 12:55:00,57.75,57.81,57.73,57.74,15432.098765432096,34.831,34.8672,34.819,34.825,15432.0988
2006-07-05 13:00:00,57.73,57.82,57.72,57.72,7495.5908289241615,34.819,34.8733,34.8129,34.8129,7495.5908
2006-07-05 13:05:00,57.71,57.79,57.71,57.74,12455.90828924162,34.8069,34.8552,34.8069,34.825,12455.9083
2006-07-05 13:10:00,57.76,57.82,57.73,57.82,5511.463844797177,34.8371,34.8733,34.819,34.8733,5511.4638
2006-07-05 13:15:00,57.8,57.8,57.73,57.76,5511.463844797177,34.8612,34.8612,34.819,34.8371,5511.4638
2006-07-05 13:20:00,57.76,57.78,57.7,57.71,10692.239858906523,34.8371,34.8491,34.8009,34.8069,10692.2399
2006-07-05 13:25:00,57.71,57.73,57.7,57.71,8377.42504409171,34.8069,34.819,34.8009,34.8069,8377.425
2006-07-05 13:30:00,57.73,57.8,57.71,57.72,6723.985890652557,34.819,34.8612,34.8069,34.8129,6723.9859
2006-07-05 13:35:00,57.73,57.75,57.71,57.71,3747.7954144620808,34.819,34.831,34.8069,34.8069,3747.7954
2006-07-05 13:40:00,57.71,57.75,57.71,57.71,6393.298059964726,34.8069,34.831,34.8069,34.8069,6393.2981
2006-07-05 13:45:00,57.71,57.74,57.7,57.7,7054.673721340388,34.8069,34.825,34.8009,34.8009,7054.6737
2006-07-05 13:50:00,57.7,57.74,57.65,57.71,22486.772486772483,34.8009,34.825,34.7707,34.8069,22486.7725
2006-07-05 13:55:00,57.7,57.7,57.63,57.69,5180.776014109347,34.8009,34.8009,34.7587,34.7949,5180.776
2006-07-05 14:00:00,57.69,57.7,57.63,57.69,3968.253968253968,34.7949,34.8009,34.7587,34.7949,3968.254
2006-07-05 14:05:00,57.68,57.69,57.65,57.65,5401.234567901234,34.7888,34.7949,34.7707,34.7707,5401.2346
2006-07-05 14:10:00,57.65,57.67,57.63,57.65,6062.610229276896,34.7707,34.7828,34.7587,34.7707,6062.6102
2006-07-05 14:15:00,57.65,57.67,57.64,57.65,4960.317460317459,34.7707,34.7828,34.7647,34.7707,4960.3175
2006-07-05 14:20:00,57.63,57.68,57.63,57.66,8156.966490299823,34.7587,34.7888,34.7587,34.7768,8156.9665
2006-07-05 14:25:00,57.65,57.68,57.63,57.64,6723.985890652557,34.7707,34.7888,34.7587,34.7647,6723.9859
2006-07-05 14:30:00,57.64,57.72,57.63,57.72,9920.63492063492,34.7647,34.8129,34.7587,34.8129,9920.6349
2006-07-05 14:35:00,57.71,57.82,57.67,57.75,14219.576719576718,34.8069,34.8733,34.7828,34.831,14219.5767
2006-07-05 14:40:00,57.73,57.79,57.73,57.76,10030.864197530864,34.819,34.8552,34.819,34.8371,10030.8642
2006-07-05 14:45:00,57.73,57.8,57.69,57.72,11574.074074074071,34.819,34.8612,34.7949,34.8129,11574.0741
2006-07-05 14:50:00,57.72,57.78,57.7,57.77,5401.234567901234,34.8129,34.8491,34.8009,34.8431,5401.2346
2006-07-05 14:55:00,57.76,57.79,57.73,57.77,7605.820105820105,34.8371,34.8552,34.819,34.8431,7605.8201
2006-07-05 15:00:00,57.74,57.79,57.69,57.77,10912.698412698412,34.825,34.8552,34.7949,34.8431,10912.6984
2006-07-05 15:05:00,57.78,57.79,57.71,57.76,10802.469135802468,34.8491,34.8552,34.8069,34.8371,10802.4691
2006-07-05 15:10:00,57.76,57.76,57.68,57.68,7936.507936507935,34.8371,34.8371,34.7888,34.7888,7936.5079
2006-07-05 15:15:00,57.69,57.74,57.66,57.7,11904.761904761905,34.7949,34.825,34.7768,34.8009,11904.7619
2006-07-05 15:20:00,57.73,57.73,57.71,57.71,10030.864197530864,34.819,34.819,34.8069,34.8069,10030.8642
2006-07-05 15:25:00,57.7,57.73,57.65,57.68,9589.947089947089,34.8009,34.819,34.7707,34.7888,9589.9471
2006-07-05 15:30:00,57.68,57.7,57.62,57.67,13778.659611992944,34.7888,34.8009,34.7526,34.7828,13778.6596
2006-07-05 15:35:00,57.67,57.7,57.63,57.68,14440.035273368603,34.7828,34.8009,34.7587,34.7888,14440.0353
2006-07-05 15:40:00,57.67,57.68,57.63,57.66,11684.303350970016,34.7828,34.7888,34.7587,34.7768,11684.3034
2006-07-05 15:45:00,57.64,57.77,57.64,57.74,14219.576719576718,34.7647,34.8431,34.7647,34.825,14219.5767
2006-07-05 15:50:00,57.73,57.76,57.7,57.72,16093.474426807756,34.819,34.8371,34.8009,34.8129,16093.4744
2006-07-05 15:55:00,57.7,57.7,57.66,57.66,24140.21164021164,34.8009,34.8009,34.7768,34.7768,24140.2116
2006-07-06 09:30:00,57.62,57.85,57.62,57.85,16865.079365079364,34.7526,34.8914,34.7526,34.8914,16865.0794
2006-07-06 09:35:00,57.85,57.92,57.78,57.78,7054.673721340388,34.8914,34.9336,34.8491,34.8491,7054.6737
2006-07-06 09:40:00,57.79,57.81,57.7,57.76,9259.259259259255,34.8552,34.8672,34.8009,34.8371,9259.2593
2006-07-06 09:45:00,57.75,57.88,57.75,57.83,7385.361552028218,34.831,34.9094,34.831,34.8793,7385.3616
2006-07-06 09:50:00,57.82,57.9,57.82,57.9,4519.400352733685,34.8733,34.9215,34.8733,34.9215,4519.4004
2006-07-06 09:55:00,57.9,57.92,57.86,57.92,7826.278659611992,34.9215,34.9336,34.8974,34.9336,7826.2787
2006-07-06 10:00:00,57.92,58.06,57.82,57.85,14329.805996472662,34.9336,35.018,34.8733,34.8914,14329.806
2006-07-06 10:05:00,57.92,57.93,57.82,57.92,6613.756613756613,34.9336,34.9396,34.8733,34.9336,6613.7566
2006-07-06 10:10:00,57.94,58.03,57.92,57.94,13007.05467372134,34.9456,34.9999,34.9336,34.9456,13007.0547
2006-07-06 10:15:00,57.91,58.07,57.91,58.06,10802.469135802468,34.9275,35.024,34.9275,35.018,10802.4691
2006-07-06 10:20:00,58.05,58.13,58.02,58.02,17195.767195767196,35.012,35.0602,34.9939,34.9939,17195.7672
2006-07-06 10:25:00,58.05,58.18,58.05,58.15,6062.610229276896,35.012,35.0904,35.012,35.0723,6062.6102
2006-07-06 10:30:00,58.14,58.19,58.12,58.15,6062.610229276896,35.0663,35.0964,35.0542,35.0723,6062.6102
2006-07-06 10:35:00,58.13,58.13,58.07,58.12,5180.776014109347,35.0602,35.0602,35.024,35.0542,5180.776
2006-07-06 10:40:00,58.12,58.13,58.07,58.08,4629.629629629629,35.0542,35.0602,35.024,35.0301,4629.6296
2006-07-06 10:45:00,58.06,58.07,58.03,58.04,2535.2733686067018,35.018,35.024,34.9999,35.0059,2535.2734
2006-07-06 10:50:00,58.05,58.1,58.03,58.06,4960.317460317459,35.012,35.0421,34.9999,35.018,4960.3175
2006-07-06 10:55:00,58.02,58.05,57.99,58.02,11133.156966490298,34.9939,35.012,34.9758,34.9939,11133.157
2006-07-06 11:00:00,57.99,58.01,57.96,57.97,6723.985890652557,34.9758,34.9879,34.9577,34.9637,6723.9859
2006-07-06 11:05:00,57.98,58.01,57.97,57.98,6283.068783068782,34.9698,34.9879,34.9637,34.9698,6283.0688
2006-07-06 11:10:00,57.98,58.05,57.95,58.04,7826.278659611992,34.9698,35.012,34.9517,35.0059,7826.2787
2006-07-06 11:15:00,58.04,58.08,58.02,58.02,5621.693121693121,35.0059,35.0301,34.9939,34.9939,5621.6931
2006-07-06 11:20:00,57.99,57.99,57.9,57.92,6613.756613756613,34.9758,34.9758,34.9215,34.9336,6613.7566
2006-07-06 11:25:00,57.93,58.0,57.92,57.98,10030.864197530864,34.9396,34.9818,34.9336,34.9698,10030.8642
2006-07-06 11:30:00,58.01,58.02,57.97,57.97,4850.088183421516,34.9879,34.9939,34.9637,34.9637,4850.0882
2006-07-06 11:35:00,57.98,57.99,57.97,57.99,3196.649029982363,34.9698,34.9758,34.9637,34.9758,3196.649
2006-07-06 11:40:00,58.02,58.05,57.98,58.05,4409.171075837742,34.9939,35.012,34.9698,35.012,4409.1711
2006-07-06 11:45:00,58.06,58.07,58.05,58.05,1984.126984126984,35.018,35.024,35.012,35.012,1984.127
2006-07-06 11:50:00,58.06,58.09,58.01,58.01,6283.068783068782,35.018,35.0361,34.9879,34.9879,6283.0688
2006-07-06 11:55:00,58.01,58.05,57.98,57.98,4188.712522045855,34.9879,35.012,34.9698,34.9698,4188.7125
2006-07-06 12:00:00,57.99,58.03,57.99,58.01,6613.756613756613,34.9758,34.9999,34.9758,34.9879,6613.7566
2006-07-06 12:05:00,58.03,58.04,58.01,58.02,3306.8783068783064,34.9999,35.0059,34.9879,34.9939,3306.8783
2006-07-06 12:10:00,58.03,58.07,58.02,58.02,3747.7954144620808,34.9999,35.024,34.9939,34.9939,3747.7954
2006-07-06 12:15:00,58.02,58.04,57.96,57.99,6393.298059964726,34.9939,35.0059,34.9577,34.9758,6393.2981
2006-07-06 12:20:00,57.98,58.0,57.91,57.96,5621.693121693121,34.9698,34.9818,34.9275,34.9577,5621.6931
2006-07-06 12:25:00,57.96,58.0,57.96,58.0,3858.024691358024,34.9577,34.9818,34.9577,34.9818,3858.0247
2006-07-06 12:30:00,58.0,58.05,57.95,58.05,6283.068783068782,34.9818,35.012,34.9517,35.012,6283.0688
2006-07-06 12:35:00,58.04,58.08,58.02,58.05,6283.068783068782,35.0059,35.0301,34.9939,35.012,6283.0688
2006-07-06 12:40:00,58.07,58.07,58.04,58.07,2976.190476190476,35.024,35.024,35.0059,35.024,2976.1905
2006-07-06 12:45:00,58.06,58.07,58.04,58.06,6944.444444444443,35.018,35.024,35.0059,35.018,6944.4444
2006-07-06 12:50:00,58.09,58.16,58.09,58.16,4409.171075837742,35.0361,35.0783,35.0361,35.0783,4409.1711
2006-07-06 12:55:00,58.19,58.19,58.15,58.16,15762.786596119928,35.0964,35.0964,35.0723,35.0783,15762.7866
2006-07-06 13:00:00,58.16,58.31,58.16,58.23,12566.137566137564,35.0783,35.1688,35.0783,35.1205,12566.1376
2006-07-06 13:05:00,58.22,58.25,58.2,58.23,12455.90828924162,35.1145,35.1326,35.1025,35.1205,12455.9083
2006-07-06 13:10:00,58.27,58.3,58.18,58.2,13447.971781305114,35.1447,35.1628,35.0904,35.1025,13447.9718
2006-07-06 13:15:00,58.21,58.21,58.18,58.19,2645.502645502645,35.1085,35.1085,35.0904,35.0964,2645.5026
2006-07-06 13:20:00,58.2,58.24,58.2,58.21,1432.9805996472662,35.1025,35.1266,35.1025,35.1085,1432.9806
2006-07-06 13:25:00,58.23,58.23,58.2,58.2,771.6049382716049,35.1205,35.1205,35.1025,35.1025,771.6049
2006-07-06 13:30:00,58.2,58.23,58.18,58.23,5180.776014109347,35.1025,35.1205,35.0904,35.1205,5180.776
2006-07-06 13:35:00,58.22,58.24,58.22,58.24,2425.044091710758,35.1145,35.1266,35.1145,35.1266,2425.0441
2006-07-06 13:40:00,58.24,58.29,58.22,58.29,15211.64021164021,35.1266,35.1567,35.1145,35.1567,15211.6402
2006-07-06 13:45:00,58.26,58.32,58.25,58.26,7716.049382716048,35.1386,35.1748,35.1326,35.1386,7716.0494
2006-07-06 13:50:00,58.28,58.32,58.28,58.29,3858.024691358024,35.1507,35.1748,35.1507,35.1567,3858.0247
2006-07-06 13:55:00,58.29,58.29,58.23,58.28,10471.781305114637,35.1567,35.1567,35.1205,35.1507,10471.7813
2006-07-06 14:00:00,58.25,58.29,58.24,58.25,26234.567901234564,35.1326,35.1567,35.1266,35.1326,26234.5679
2006-07-06 14:05:00,58.26,58.26,58.23,58.23,6723.985890652557,35.1386,35.1386,35.1205,35.1205,6723.9859
2006-07-06 14:10:00,58.22,58.22,58.2,58.2,5180.776014109347,35.1145,35.1145,35.1025,35.1025,5180.776
2006-07-06 14:15:00,58.19,58.22,58.18,58.19,5180.776014109347,35.0964,35.1145,35.0904,35.0964,5180.776
2006-07-06 14:20:00,58.19,58.22,58.19,58.21,66578.48324514991,35.0964,35.1145,35.0964,35.1085,66578.4832
2006-07-06 14:25:00,58.21,58.25,58.2,58.22,5842.151675485008,35.1085,35.1326,35.1025,35.1145,5842.1517
2006-07-06 14:30:00,58.22,58.22,58.13,58.17,7716.049382716048,35.1145,35.1145,35.0602,35.0844,7716.0494
2006-07-06 14:35:00,58.17,58.18,58.1,58.13,13668.430335097,35.0844,35.0904,35.0421,35.0602,13668.4303
2006-07-06 14:40:00,58.14,58.14,58.05,58.06,11243.38624338624,35.0663,35.0663,35.012,35.018,11243.3862
2006-07-06 14:45:00,58.05,58.06,58.04,58.05,7054.673721340388,35.012,35.018,35.0059,35.012,7054.6737
2006-07-06 14:50:00,58.06,58.06,58.05,58.06,6283.068783068782,35.018,35.018,35.012,35.018,6283.0688
2006-07-06 14:55:00,58.06,58.06,58.0,58.0,17305.996472663137,35.018,35.018,34.9818,34.9818,17305.9965
2006-07-06 15:00:00,58.01,58.02,57.97,58.01,10912.698412698412,34.9879,34.9939,34.9637,34.9879,10912.6984
2006-07-06 15:05:00,58.02,58.06,58.02,58.04,12676.366843033507,34.9939,35.018,34.9939,35.0059,12676.3668
2006-07-06 15:10:00,58.04,58.06,58.02,58.06,11353.615520282186,35.0059,35.018,34.9939,35.018,11353.6155
2006-07-06 15:15:00,58.05,58.06,58.0,58.0,11794.53262786596,35.012,35.018,34.9818,34.9818,11794.5326
2006-07-06 15:20:00,58.01,58.04,57.98,58.02,12125.220458553791,34.9879,35.0059,34.9698,34.9939,12125.2205
2006-07-06 15:25:00,58.02,58.04,57.97,57.97,8818.342151675484,34.9939,35.0059,34.9637,34.9637,8818.3422
2006-07-06 15:30:00,57.96,57.96,57.91,57.95,29541.44620811288,34.9577,34.9577,34.9275,34.9517,29541.4462
2006-07-06 15:35:00,57.94,57.98,57.93,57.94,13558.201058201055,34.9456,34.9698,34.9396,34.9456,13558.2011
2006-07-06 15:40:00,57.94,58.01,57.94,57.96,11794.53262786596,34.9456,34.9879,34.9456,34.9577,11794.5326
2006-07-06 15:45:00,57.96,57.96,57.89,57.93,19951.499118165782,34.9577,34.9577,34.9155,34.9396,19951.4991
2006-07-06 15:50:00,57.94,58.01,57.93,57.99,17305.996472663137,34.9456,34.9879,34.9396,34.9758,17305.9965
2006-07-06 15:55:00,58.0,58.0,57.96,57.97,12345.679012345678,34.9818,34.9818,34.9577,34.9637,12345.679
2006-07-07 09:30:00,57.74,57.83,57.74,57.8,20502.6455026455,34.825,34.8793,34.825,34.8612,20502.6455
2006-07-07 09:35:00,57.86,57.86,57.75,57.78,6944.444444444443,34.8974,34.8974,34.831,34.8491,6944.4444
2006-07-07 09:40:00,57.81,57.89,57.8,57.81,6172.839506172839,34.8672,34.9155,34.8612,34.8672,6172.8395
2006-07-07 09:45:00,57.82,57.88,57.76,57.76,4519.400352733685,34.8733,34.9094,34.8371,34.8371,4519.4004
2006-07-07 09:50:00,57.77,57.88,57.77,57.87,7826.278659611992,34.8431,34.9094,34.8431,34.9034,7826.2787
2006-07-07 09:55:00,57.86,57.88,57.75,57.76,4188.712522045855,34.8974,34.9094,34.831,34.8371,4188.7125
2006-07-07 10:00:00,57.77,57.77,57.66,57.73,8377.42504409171,34.8431,34.8431,34.7768,34.819,8377.425
2006-07-07 10:05:00,57.73,57.85,57.72,57.72,10361.552028218694,34.819,34.8914,34.8129,34.8129,10361.552
2006-07-07 10:10:00,57.77,57.87,57.7,57.82,10030.864197530864,34.8431,34.9034,34.8009,34.8733,10030.8642
2006-07-07 10:15:00,57.83,57.91,57.78,57.85,10361.552028218694,34.8793,34.9275,34.8491,34.8914,10361.552
2006-07-07 10:20:00,57.81,57.83,57.76,57.78,4519.400352733685,34.8672,34.8793,34.8371,34.8491,4519.4004
2006-07-07 10:25:00,57.77,57.86,57.77,57.82,7495.5908289241615,34.8431,34.8974,34.8431,34.8733,7495.5908
2006-07-07 10:30:00,57.81,57.81,57.69,57.7,4078.483245149912,34.8672,34.8672,34.7949,34.8009,4078.4832
2006-07-07 10:35:00,57.7,57.77,57.63,57.72,8267.195767195766,34.8009,34.8431,34.7587,34.8129,8267.1958
2006-07-07 10:40:00,57.69,57.74,57.69,57.72,3637.566137566137,34.7949,34.825,34.7949,34.8129,3637.5661
2006-07-07 10:45:00,57.72,57.82,57.72,57.82,3968.253968253968,34.8129,34.8733,34.8129,34.8733,3968.254
2006-07-07 10:50:00,57.82,57.84,57.73,57.73,5511.463844797177,34.8733,34.8853,34.819,34.819,5511.4638
2006-07-07 10:55:00,57.72,57.75,57.66,57.67,8046.737213403879,34.8129,34.831,34.7768,34.7828,8046.7372
2006-07-07 11:00:00,57.67,57.7,57.62,57.67,5952.380952380951,34.7828,34.8009,34.7526,34.7828,5952.381
2006-07-07 11:05:00,57.65,57.66,57.63,57.63,15432.098765432096,34.7707,34.7768,34.7587,34.7587,15432.0988
2006-07-07 11:10:00,57.62,57.63,57.59,57.63,3637.566137566137,34.7526,34.7587,34.7345,34.7587,3637.5661
2006-07-07 11:15:00,57.62,57.63,57.6,57.6,5401.234567901234,34.7526,34.7587,34.7406,34.7406,5401.2346
2006-07-07 11:20:00,57.61,57.61,57.54,57.59,5070.546737213404,34.7466,34.7466,34.7044,34.7345,5070.5467
2006-07-07 11:25:00,57.59,57.62,57.58,57.58,7495.5908289241615,34.7345,34.7526,34.7285,34.7285,7495.5908
2006-07-07 11:30:00,57.57,57.7,57.56,57.67,27116.402116402114,34.7225,34.8009,34.7164,34.7828,27116.4021
2006-07-07 11:35:00,57.67,57.72,57.66,57.7,6723.985890652557,34.7828,34.8129,34.7768,34.8009,6723.9859
2006-07-07 11:40:00,57.7,57.73,57.66,57.66,6062.610229276896,34.8009,34.819,34.7768,34.7768,6062.6102
2006-07-07 11:45:00,57.67,57.73,57.65,57.73,2976.190476190476,34.7828,34.819,34.7707,34.819,2976.1905
2006-07-07 11:50:00,57.73,57.74,57.7,57.7,4960.317460317459,34.819,34.825,34.8009,34.8009,4960.3175
2006-07-07 11:55:00,57.69,57.71,57.67,57.71,1322.7513227513225,34.7949,34.8069,34.7828,34.8069,1322.7513
2006-07-07 12:00:00,57.69,57.71,57.68,57.7,3417.10758377425,34.7949,34.8069,34.7888,34.8009,3417.1076
2006-07-07 12:05:00,57.7,57.7,57.64,57.66,2094.356261022928,34.8009,34.8009,34.7647,34.7768,2094.3563
2006-07-07 12:10:00,57.64,57.65,57.63,57.64,7164.902998236331,34.7647,34.7707,34.7587,34.7647,7164.903
2006-07-07 12:15:00,57.64,57.64,57.62,57.63,2425.044091710758,34.7647,34.7647,34.7526,34.7587,2425.0441
2006-07-07 12:20:00,57.64,57.71,57.64,57.71,14219.576719576718,34.7647,34.8069,34.7647,34.8069,14219.5767
2006-07-07 12:25:00,57.71,57.71,57.69,57.71,2865.9611992945324,34.8069,34.8069,34.7949,34.8069,2865.9612
2006-07-07 12:30:00,57.7,57.71,57.66,57.66,5511.463844797177,34.8009,34.8069,34.7768,34.7768,5511.4638
2006-07-07 12:35:00,57.67,57.67,57.67,57.67,4298.941798941799,34.7828,34.7828,34.7828,34.7828,4298.9418
2006-07-07 12:40:00,57.66,57.67,57.63,57.63,3858.024691358024,34.7768,34.7828,34.7587,34.7587,3858.0247
2006-07-07 12:45:00,57.63,57.63,57.61,57.61,2755.7319223985887,34.7587,34.7587,34.7466,34.7466,2755.7319
2006-07-07 12:50:00,57.61,57.63,57.61,57.62,3417.10758377425,34.7466,34.7587,34.7466,34.7526,3417.1076
2006-07-07 12:55:00,57.62,57.62,57.53,57.53,7495.5908289241615,34.7526,34.7526,34.6984,34.6984,7495.5908
2006-07-07 13:00:00,57.54,57.54,57.4,57.41,9038.80070546737,34.7044,34.7044,34.6199,34.626,9038.8007
2006-07-07 13:05:00,57.42,57.48,57.41,57.41,9700.176366843032,34.632,34.6682,34.626,34.626,9700.1764
2006-07-07 13:10:00,57.43,57.43,57.34,57.41,6613.756613756613,34.638,34.638,34.5838,34.626,6613.7566
2006-07-07 13:15:00,57.41,57.41,57.27,57.31,7936.507936507935,34.626,34.626,34.5415,34.5657,7936.5079
2006-07-07 13:20:00,57.29,57.42,57.29,57.41,8267.195767195766,34.5536,34.632,34.5536,34.626,8267.1958
2006-07-07 13:25:00,57.42,57.47,57.42,57.44,3417.10758377425,34.632,34.6622,34.632,34.6441,3417.1076
2006-07-07 13:30:00,57.46,57.47,57.41,57.47,6283.068783068782,34.6561,34.6622,34.626,34.6622,6283.0688
2006-07-07 13:35:00,57.5,57.53,57.48,57.48,6944.444444444443,34.6803,34.6984,34.6682,34.6682,6944.4444
2006-07-07 13:40:00,57.49,57.51,57.46,57.51,7605.820105820105,34.6742,34.6863,34.6561,34.6863,7605.8201
2006-07-07 13:45:00,57.52,57.53,57.49,57.49,5621.693121693121,34.6923,34.6984,34.6742,34.6742,5621.6931
2006-07-07 13:50:00,57.5,57.52,57.46,57.46,3527.336860670194,34.6803,34.6923,34.6561,34.6561,3527.3369
2006-07-07 13:55:00,57.44,57.5,57.4,57.46,5070.546737213404,34.6441,34.6803,34.6199,34.6561,5070.5467
2006-07-07 14:00:00,57.43,57.49,57.43,57.48,9369.488536155202,34.638,34.6742,34.638,34.6682,9369.4885
2006-07-07 14:05:00,57.49,57.51,57.45,57.51,9810.405643738975,34.6742,34.6863,34.6501,34.6863,9810.4056
2006-07-07 14:10:00,57.48,57.49,57.43,57.45,5180.776014109347,34.6682,34.6742,34.638,34.6501,5180.776
2006-07-07 14:15:00,57.44,57.47,57.42,57.42,5731.922398589065,34.6441,34.6622,34.632,34.632,5731.9224
2006-07-07 14:20:00,57.39,57.47,57.39,57.47,10030.864197530864,34.6139,34.6622,34.6139,34.6622,10030.8642
2006-07-07 14:25:00,57.47,57.48,57.46,57.46,3968.253968253968,34.6622,34.6682,34.6561,34.6561,3968.254
2006-07-07 14:30:00,57.46,57.46,57.38,57.39,9920.63492063492,34.6561,34.6561,34.6079,34.6139,9920.6349
2006-07-07 14:35:00,57.39,57.43,57.38,57.38,12676.366843033507,34.6139,34.638,34.6079,34.6079,12676.3668
2006-07-07 14:40:00,57.34,57.35,57.19,57.25,12676.366843033507,34.5838,34.5898,34.4933,34.5295,12676.3668
2006-07-07 14:45:00,57.25,57.27,57.15,57.19,11463.84479717813,34.5295,34.5415,34.4692,34.4933,11463.8448
2006-07-07 14:50:00,57.2,57.21,57.18,57.18,10692.239858906523,34.4993,34.5053,34.4873,34.4873,10692.2399
2006-07-07 14:55:00,57.18,57.22,57.12,57.12,28769.841269841265,34.4873,34.5114,34.4511,34.4511,28769.8413
2006-07-07 15:00:00,57.15,57.17,57.11,57.16,9589.947089947089,34.4692,34.4812,34.445,34.4752,9589.9471
2006-07-07 15:05:00,57.15,57.2,57.14,57.18,7936.507936507935,34.4692,34.4993,34.4631,34.4873,7936.5079
2006-07-07 15:10:00,57.18,57.19,57.08,57.09,12125.220458553791,34.4873,34.4933,34.4269,34.433,12125.2205
2006-07-07 15:15:00,57.09,57.15,57.09,57.14,14991.181657848325,34.433,34.4692,34.433,34.4631,14991.1817
2006-07-07 15:20:00,57.15,57.15,57.08,57.14,10141.093474426809,34.4692,34.4692,34.4269,34.4631,10141.0935
2006-07-07 15:25:00,57.14,57.2,57.1,57.14,7385.361552028218,34.4631,34.4993,34.439,34.4631,7385.3616
2006-07-07 15:30:00,57.13,57.21,57.11,57.18,10030.864197530864,34.4571,34.5053,34.445,34.4873,10030.8642
2006-07-07 15:35:00,57.18,57.18,57.11,57.17,8818.342151675484,34.4873,34.4873,34.445,34.4812,8818.3422
2006-07-07 15:40:00,57.19,57.28,57.19,57.24,13447.971781305114,34.4933,34.5476,34.4933,34.5234,13447.9718
2006-07-07 15:45:00,57.25,57.26,57.21,57.26,14880.95238095238,34.5295,34.5355,34.5053,34.5355,14880.9524
2006-07-07 15:50:00,57.25,57.31,57.21,57.21,27226.631393298056,34.5295,34.5657,34.5053,34.5053,27226.6314
2006-07-07 15:55:00,57.23,57.26,57.23,57.24,20392.416225749555,34.5174,34.5355,34.5174,34.5234,20392.4162
2006-07-10 09:30:00,57.43,57.5,57.36,57.5,22266.3139329806,34.638,34.6803,34.5958,34.6803,22266.3139
2006-07-10 09:35:00,57.53,57.58,57.5,57.58,4850.088183421516,34.6984,34.7285,34.6803,34.7285,4850.0882
2006-07-10 09:40:00,57.61,57.62,57.43,57.43,9259.259259259255,34.7466,34.7526,34.638,34.638,9259.2593
2006-07-10 09:45:00,57.42,57.45,57.41,57.43,3968.253968253968,34.632,34.6501,34.626,34.638,3968.254
2006-07-10 09:50:00,57.41,57.51,57.41,57.47,8377.42504409171,34.626,34.6863,34.626,34.6622,8377.425
2006-07-10 09:55:00,57.47,57.53,57.45,57.48,11574.074074074071,34.6622,34.6984,34.6501,34.6682,11574.0741
2006-07-10 10:00:00,57.51,57.59,57.51,57.55,13888.888888888889,34.6863,34.7345,34.6863,34.7104,13888.8889
2006-07-10 10:05:00,57.57,57.67,57.57,57.67,5842.151675485008,34.7225,34.7828,34.7225,34.7828,5842.1517
2006-07-10 10:10:00,57.67,57.71,57.62,57.64,6283.068783068782,34.7828,34.8069,34.7526,34.7647,6283.0688
2006-07-10 10:15:00,57.64,57.66,57.57,57.57,5952.380952380951,34.7647,34.7768,34.7225,34.7225,5952.381
2006-07-10 10:20:00,57.6,57.63,57.59,57.6,4188.712522045855,34.7406,34.7587,34.7345,34.7406,4188.7125
2006-07-10 10:25:00,57.61,57.65,57.53,57.64,4519.400352733685,34.7466,34.7707,34.6984,34.7647,4519.4004
2006-07-10 10:30:00,57.64,57.65,57.61,57.63,6834.2151675485,34.7647,34.7707,34.7466,34.7587,6834.2152
2006-07-10 10:35:00,57.63,57.66,57.63,57.64,2094.356261022928,34.7587,34.7768,34.7587,34.7647,2094.3563
2006-07-10 10:40:00,57.67,57.73,57.66,57.73,2976.190476190476,34.7828,34.819,34.7768,34.819,2976.1905
2006-07-10 10:45:00,57.74,57.79,57.73,57.79,4850.088183421516,34.825,34.8552,34.819,34.8552,4850.0882
2006-07-10 10:50:00,57.81,57.83,57.79,57.79,6062.610229276896,34.8672,34.8793,34.8552,34.8552,6062.6102
2006-07-10 10:55:00,57.81,57.85,57.8,57.83,5180.776014109347,34.8672,34.8914,34.8612,34.8793,5180.776
2006-07-10 11:00:00,57.83,57.83,57.77,57.77,6393.298059964726,34.8793,34.8793,34.8431,34.8431,6393.2981
2006-07-10 11:05:00,57.76,57.78,57.76,57.76,2535.2733686067018,34.8371,34.8491,34.8371,34.8371,2535.2734
2006-07-10 11:10:00,57.75,57.76,57.69,57.69,1653.4391534391532,34.831,34.8371,34.7949,34.7949,1653.4392
2006-07-10 11:15:00,57.72,57.77,57.67,57.76,6062.610229276896,34.8129,34.8431,34.7828,34.8371,6062.6102
2006-07-10 11:20:00,57.77,57.77,57.71,57.72,4409.171075837742,34.8431,34.8431,34.8069,34.8129,4409.1711
2006-07-10 11:25:00,57.71,57.78,57.71,57.76,7826.278659611992,34.8069,34.8491,34.8069,34.8371,7826.2787
2006-07-10 11:30:00,57.76,57.78,57.75,57.77,3306.8783068783064,34.8371,34.8491,34.831,34.8431,3306.8783
2006-07-10 11:35:00,57.76,57.76,57.72,57.72,2425.044091710758,34.8371,34.8371,34.8129,34.8129,2425.0441
2006-07-10 11:40:00,57.73,57.73,57.71,57.71,3527.336860670194,34.819,34.819,34.8069,34.8069,3527.3369
2006-07-10 11:45:00,57.69,57.76,57.69,57.76,3086.4197530864194,34.7949,34.8371,34.7949,34.8371,3086.4198
2006-07-10 11:50:00,57.77,57.83,57.76,57.82,2645.502645502645,34.8431,34.8793,34.8371,34.8733,2645.5026
2006-07-10 11:55:00,57.83,57.86,57.82,57.86,5180.776014109347,34.8793,34.8974,34.8733,34.8974,5180.776
2006-07-10 12:00:00,57.88,57.9,57.81,57.88,52248.677248677246,34.9094,34.9215,34.8672,34.9094,52248.6772
2006-07-10 12:05:00,57.89,57.89,57.84,57.87,10141.093474426809,34.9155,34.9155,34.8853,34.9034,10141.0935
2006-07-10 12:10:00,57.86,57.89,57.8,57.82,7826.278659611992,34.8974,34.9155,34.8612,34.8733,7826.2787
2006-07-10 12:15:00,57.8,57.84,57.8,57.83,11904.761904761905,34.8612,34.8853,34.8612,34.8793,11904.7619
2006-07-10 12:20:00,57.84,57.86,57.82,57.82,8377.42504409171,34.8853,34.8974,34.8733,34.8733,8377.425
2006-07-10 12:25:00,57.82,57.87,57.79,57.79,9920.63492063492,34.8733,34.9034,34.8552,34.8552,9920.6349
2006-07-10 12:30:00,57.81,57.86,57.81,57.86,43320.10582010582,34.8672,34.8974,34.8672,34.8974,43320.1058
2006-07-10 12:35:00,57.86,57.93,57.86,57.93,15432.098765432096,34.8974,34.9396,34.8974,34.9396,15432.0988
2006-07-10 12:40:00,57.93,57.93,57.88,57.89,2314.8148148148143,34.9396,34.9396,34.9094,34.9155,2314.8148
2006-07-10 12:45:00,57.9,57.97,57.9,57.93,3637.566137566137,34.9215,34.9637,34.9215,34.9396,3637.5661
2006-07-10 12:50:00,57.92,57.96,57.89,57.92,7716.049382716048,34.9336,34.9577,34.9155,34.9336,7716.0494
2006-07-10 12:55:00,57.89,57.92,57.87,57.87,3196.649029982363,34.9155,34.9336,34.9034,34.9034,3196.649
2006-07-10 13:00:00,57.88,57.9,57.84,57.88,35824.514991181655,34.9094,34.9215,34.8853,34.9094,35824.515
2006-07-10 13:05:00,57.88,57.89,57.88,57.89,13999.11816578483,34.9094,34.9155,34.9094,34.9155,13999.1182
2006-07-10 13:10:00,57.89,57.92,57.86,57.9,7164.902998236331,34.9155,34.9336,34.8974,34.9215,7164.903
2006-07-10 13:15:00,57.91,57.92,57.89,57.91,4188.712522045855,34.9275,34.9336,34.9155,34.9275,4188.7125
2006-07-10 13:20:00,57.9,57.91,57.89,57.91,2976.190476190476,34.9215,34.9275,34.9155,34.9275,2976.1905
2006-07-10 13:25:00,57.91,57.92,57.9,57.91,881.8342151675485,34.9275,34.9336,34.9215,34.9275,881.8342
2006-07-10 13:30:00,57.92,57.92,57.88,57.89,4629.629629629629,34.9336,34.9336,34.9094,34.9155,4629.6296
2006-07-10 13:35:00,57.89,57.9,57.88,57.89,5291.00529100529,34.9155,34.9215,34.9094,34.9155,5291.0053
2006-07-10 13:40:00,57.88,57.93,57.88,57.88,5511.463844797177,34.9094,34.9396,34.9094,34.9094,5511.4638
2006-07-10 13:45:00,57.88,57.91,57.88,57.9,2976.190476190476,34.9094,34.9275,34.9094,34.9215,2976.1905
2006-07-10 13:50:00,57.92,57.94,57.91,57.94,4188.712522045855,34.9336,34.9456,34.9275,34.9456,4188.7125
2006-07-10 13:55:00,57.93,57.93,57.87,57.88,6613.756613756613,34.9396,34.9396,34.9034,34.9094,6613.7566
2006-07-10 14:00:00,57.88,57.9,57.86,57.89,10912.698412698412,34.9094,34.9215,34.8974,34.9155,10912.6984
2006-07-10 14:05:00,57.87,57.88,57.87,57.87,5731.922398589065,34.9034,34.9094,34.9034,34.9034,5731.9224
2006-07-10 14:10:00,57.88,57.91,57.87,57.9,6944.444444444443,34.9094,34.9275,34.9034,34.9215,6944.4444
2006-07-10 14:15:00,57.88,57.93,57.88,57.93,4298.941798941799,34.9094,34.9396,34.9094,34.9396,4298.9418
2006-07-10 14:20:00,57.94,57.95,57.9,57.9,3747.7954144620808,34.9456,34.9517,34.9215,34.9215,3747.7954
2006-07-10 14:25:00,57.91,57.97,57.91,57.93,6393.298059964726,34.9275,34.9637,34.9275,34.9396,6393.2981
2006-07-10 14:30:00,57.92,57.95,57.91,57.92,4188.712522045855,34.9336,34.9517,34.9275,34.9336,4188.7125
2006-07-10 14:35:00,57.92,57.92,57.87,57.89,13668.430335097,34.9336,34.9336,34.9034,34.9155,13668.4303
2006-07-10 14:40:00,57.9,57.92,57.87,57.89,12014.991181657848,34.9215,34.9336,34.9034,34.9155,12014.9912
2006-07-10 14:45:00,57.87,57.9,57.86,57.89,3858.024691358024,34.9034,34.9215,34.8974,34.9155,3858.0247
2006-07-10 14:50:00,57.89,57.89,57.87,57.87,8818.342151675484,34.9155,34.9155,34.9034,34.9034,8818.3422
2006-07-10 14:55:00,57.86,57.86,57.83,57.85,11133.156966490298,34.8974,34.8974,34.8793,34.8914,11133.157
2006-07-10 15:00:00,57.86,57.86,57.83,57.84,13117.283950617282,34.8974,34.8974,34.8793,34.8853,13117.284
2006-07-10 15:05:00,57.84,57.87,57.83,57.87,9920.63492063492,34.8853,34.9034,34.8793,34.9034,9920.6349
2006-07-10 15:10:00,57.87,57.92,57.86,57.92,6393.298059964726,34.9034,34.9336,34.8974,34.9336,6393.2981
2006-07-10 15:15:00,57.91,57.99,57.91,57.99,4519.400352733685,34.9275,34.9758,34.9275,34.9758,4519.4004
2006-07-10 15:20:00,57.99,58.02,57.92,58.01,21494.70899470899,34.9758,34.9939,34.9336,34.9879,21494.709
2006-07-10 15:25:00,58.02,58.06,57.97,57.98,8267.195767195766,34.9939,35.018,34.9637,34.9698,8267.1958
2006-07-10 15:30:00,57.98,58.02,57.98,58.0,7054.673721340388,34.9698,34.9939,34.9698,34.9818,7054.6737
2006-07-10 15:35:00,58.0,58.01,58.0,58.0,3968.253968253968,34.9818,34.9879,34.9818,34.9818,3968.254
2006-07-10 15:40:00,58.0,58.0,57.94,57.95,8928.571428571428,34.9818,34.9818,34.9456,34.9517,8928.5714
2006-07-10 15:45:00,57.95,57.95,57.88,57.93,17195.767195767196,34.9517,34.9517,34.9094,34.9396,17195.7672
2006-07-10 15:50:00,57.92,57.93,57.92,57.93,15432.098765432096,34.9336,34.9396,34.9336,34.9396,15432.0988
2006-07-10 15:55:00,57.92,57.98,57.91,57.97,48280.42328042328,34.9336,34.9698,34.9275,34.9637,48280.4233
2006-07-11 09:30:00,57.79,57.83,57.74,57.8,10802.469135802468,34.8552,34.8793,34.825,34.8612,10802.4691
2006-07-11 09:35:00,57.81,57.88,57.78,57.87,5291.00529100529,34.8672,34.9094,34.8491,34.9034,5291.0053
2006-07-11 09:40:00,57.87,57.87,57.66,57.76,6944.444444444443,34.9034,34.9034,34.7768,34.8371,6944.4444
2006-07-11 09:45:00,57.8,57.82,57.74,57.82,7385.361552028218,34.8612,34.8733,34.825,34.8733,7385.3616
2006-07-11 09:50:00,57.84,57.94,57.84,57.9,7164.902998236331,34.8853,34.9456,34.8853,34.9215,7164.903
2006-07-11 09:55:00,57.9,57.94,57.88,57.93,7164.902998236331,34.9215,34.9456,34.9094,34.9396,7164.903
2006-07-11 10:00:00,57.93,57.97,57.9,57.92,12676.366843033507,34.9396,34.9637,34.9215,34.9336,12676.3668
2006-07-11 10:05:00,57.9,57.92,57.87,57.91,14219.576719576718,34.9215,34.9336,34.9034,34.9275,14219.5767
2006-07-11 10:10:00,57.87,57.92,57.84,57.88,9810.405643738975,34.9034,34.9336,34.8853,34.9094,9810.4056
2006-07-11 10:15:00,57.85,57.92,57.84,57.92,8267.195767195766,34.8914,34.9336,34.8853,34.9336,8267.1958
2006-07-11 10:20:00,57.92,57.92,57.84,57.84,8377.42504409171,34.9336,34.9336,34.8853,34.8853,8377.425
2006-07-11 10:25:00,57.87,57.88,57.82,57.84,8487.654320987653,34.9034,34.9094,34.8733,34.8853,8487.6543
2006-07-11 10:30:00,57.85,57.86,57.73,57.8,17746.91358024691,34.8914,34.8974,34.819,34.8612,17746.9136
2006-07-11 10:35:00,57.81,57.81,57.74,57.77,5952.380952380951,34.8672,34.8672,34.825,34.8431,5952.381
2006-07-11 10:40:00,57.78,57.82,57.72,57.75,6283.068783068782,34.8491,34.8733,34.8129,34.831,6283.0688
2006-07-11 10:45:00,57.73,57.85,57.73,57.82,14440.035273368603,34.819,34.8914,34.819,34.8733,14440.0353
2006-07-11 10:50:00,57.83,57.85,57.77,57.81,13999.11816578483,34.8793,34.8914,34.8431,34.8672,13999.1182
2006-07-11 10:55:00,57.82,57.85,57.79,57.85,7164.902998236331,34.8733,34.8914,34.8552,34.8914,7164.903
2006-07-11 11:00:00,57.83,57.88,57.79,57.87,9920.63492063492,34.8793,34.9094,34.8552,34.9034,9920.6349
2006-07-11 11:05:00,57.92,57.92,57.8,57.85,24801.5873015873,34.9336,34.9336,34.8612,34.8914,24801.5873
2006-07-11 11:10:00,57.86,57.88,57.79,57.79,10471.781305114637,34.8974,34.9094,34.8552,34.8552,10471.7813
2006-07-11 11:15:00,57.82,57.85,57.82,57.85,3858.024691358024,34.8733,34.8914,34.8733,34.8914,3858.0247
2006-07-11 11:20:00,57.83,57.84,57.82,57.82,1984.126984126984,34.8793,34.8853,34.8733,34.8733,1984.127
2006-07-11 11:25:00,57.83,57.9,57.82,57.89,21274.250440917105,34.8793,34.9215,34.8733,34.9155,21274.2504
2006-07-11 11:30:00,57.9,57.92,57.88,57.89,9259.259259259255,34.9215,34.9336,34.9094,34.9155,9259.2593
2006-07-11 11:35:00,57.89,57.9,57.86,57.86,3086.4197530864194,34.9155,34.9215,34.8974,34.8974,3086.4198
2006-07-11 11:40:00,57.88,57.94,57.88,57.92,3968.253968253968,34.9094,34.9456,34.9094,34.9336,3968.254
2006-07-11 11:45:00,57.92,58.01,57.92,57.98,5731.922398589065,34.9336,34.9879,34.9336,34.9698,5731.9224
2006-07-11 11:50:00,58.02,58.02,57.96,57.96,3637.566137566137,34.9939,34.9939,34.9577,34.9577,3637.5661
2006-07-11 11:55:00,57.97,58.05,57.95,58.0,8818.342151675484,34.9637,35.012,34.9517,34.9818,8818.3422
2006-07-11 12:00:00,58.0,58.01,57.97,57.97,4298.941798941799,34.9818,34.9879,34.9637,34.9637,4298.9418
2006-07-11 12:05:00,57.95,58.06,57.95,58.06,11353.615520282186,34.9517,35.018,34.9517,35.018,11353.6155
2006-07-11 12:10:00,58.06,58.13,58.06,58.11,4629.629629629629,35.018,35.0602,35.018,35.0482,4629.6296
2006-07-11 12:15:00,58.13,58.13,58.09,58.13,4739.858906525573,35.0602,35.0602,35.0361,35.0602,4739.8589
2006-07-11 12:20:00,58.13,58.22,58.13,58.18,4188.712522045855,35.0602,35.1145,35.0602,35.0904,4188.7125
2006-07-11 12:25:00,58.18,58.19,58.17,58.18,2094.356261022928,35.0904,35.0964,35.0844,35.0904,2094.3563
2006-07-11 12:30:00,58.21,58.22,58.21,58.22,3637.566137566137,35.1085,35.1145,35.1085,35.1145,3637.5661
2006-07-11 12:35:00,58.22,58.27,58.22,58.25,8597.883597883598,35.1145,35.1447,35.1145,35.1326,8597.8836
2006-07-11 12:40:00,58.24,58.27,58.23,58.24,5291.00529100529,35.1266,35.1447,35.1205,35.1266,5291.0053
2006-07-11 12:45:00,58.24,58.29,58.23,58.27,3637.566137566137,35.1266,35.1567,35.1205,35.1447,3637.5661
2006-07-11 12:50:00,58.27,58.3,58.27,58.27,10692.239858906523,35.1447,35.1628,35.1447,35.1447,10692.2399
2006-07-11 12:55:00,58.26,58.28,58.22,58.22,5731.922398589065,35.1386,35.1507,35.1145,35.1145,5731.9224
2006-07-11 13:00:00,58.21,58.24,58.21,58.24,4519.400352733685,35.1085,35.1266,35.1085,35.1266,4519.4004
2006-07-11 13:05:00,58.24,58.3,58.23,58.29,8156.966490299823,35.1266,35.1628,35.1205,35.1567,8156.9665
2006-07-11 13:10:00,58.29,58.34,58.26,58.33,7826.278659611992,35.1567,35.1869,35.1386,35.1809,7826.2787
2006-07-11 13:15:00,58.33,58.37,58.33,58.37,7054.673721340388,35.1809,35.205,35.1809,35.205,7054.6737
2006-07-11 13:20:00,58.38,58.41,58.34,58.38,10802.469135802468,35.211,35.2291,35.1869,35.211,10802.4691
2006-07-11 13:25:00,58.41,58.41,58.37,58.39,5621.693121693121,35.2291,35.2291,35.205,35.217,5621.6931
2006-07-11 13:30:00,58.39,58.4,58.35,58.35,6503.5273368606695,35.217,35.2231,35.1929,35.1929,6503.5273
2006-07-11 13:35:00,58.36,58.36,58.28,58.28,6393.298059964726,35.199,35.199,35.1507,35.1507,6393.2981
2006-07-11 13:40:00,58.29,58.31,58.28,58.31,6503.5273368606695,35.1567,35.1688,35.1507,35.1688,6503.5273
2006-07-11 13:45:00,58.31,58.36,58.3,58.35,7716.049382716048,35.1688,35.199,35.1628,35.1929,7716.0494
2006-07-11 13:50:00,58.36,58.42,58.34,58.41,8818.342151675484,35.199,35.2351,35.1869,35.2291,8818.3422
2006-07-11 13:55:00,58.42,58.51,58.42,58.48,19069.66490299824,35.2351,35.2894,35.2351,35.2713,19069.6649
2006-07-11 14:00:00,58.47,58.48,58.45,58.47,9369.488536155202,35.2653,35.2713,35.2532,35.2653,9369.4885
2006-07-11 14:05:00,58.47,58.58,58.47,58.58,9259.259259259255,35.2653,35.3316,35.2653,35.3316,9259.2593
2006-07-11 14:10:00,58.58,58.64,58.51,58.64,18628.74779541446,35.3316,35.3678,35.2894,35.3678,18628.7478
2006-07-11 14:15:00,58.64,58.66,58.63,58.63,13337.742504409169,35.3678,35.3799,35.3618,35.3618,13337.7425
2006-07-11 14:20:00,58.62,58.63,58.59,58.63,7164.902998236331,35.3558,35.3618,35.3377,35.3618,7164.903
2006-07-11 14:25:00,58.64,58.7,58.61,58.61,10471.781305114637,35.3678,35.404,35.3497,35.3497,10471.7813
2006-07-11 14:30:00,58.6,58.6,58.55,58.6,8487.654320987653,35.3437,35.3437,35.3135,35.3437,8487.6543
2006-07-11 14:35:00,58.59,58.61,58.56,58.6,9259.259259259255,35.3377,35.3497,35.3196,35.3437,9259.2593
2006-07-11 14:40:00,58.6,58.6,58.51,58.51,10802.469135802468,35.3437,35.3437,35.2894,35.2894,10802.4691
2006-07-11 14:45:00,58.51,58.55,58.51,58.51,4850.088183421516,35.2894,35.3135,35.2894,35.2894,4850.0882
2006-07-11 14:50:00,58.51,58.51,58.47,58.48,6944.444444444443,35.2894,35.2894,35.2653,35.2713,6944.4444
2006-07-11 14:55:00,58.47,58.57,58.47,58.53,7826.278659611992,35.2653,35.3256,35.2653,35.3015,7826.2787
2006-07-11 15:00:00,58.52,58.52,58.51,58.51,5070.546737213404,35.2955,35.2955,35.2894,35.2894,5070.5467
2006-07-11 15:05:00,58.51,58.55,58.51,58.55,12235.449735449734,35.2894,35.3135,35.2894,35.3135,12235.4497
2006-07-11 15:10:00,58.55,58.7,58.53,58.69,10471.781305114637,35.3135,35.404,35.3015,35.398,10471.7813
2006-07-11 15:15:00,58.69,58.7,58.64,58.69,11243.38624338624,35.398,35.404,35.3678,35.398,11243.3862
2006-07-11 15:20:00,58.69,58.82,58.69,58.82,20502.6455026455,35.398,35.4764,35.398,35.4764,20502.6455
2006-07-11 15:25:00,58.82,58.82,58.79,58.79,15652.557319223984,35.4764,35.4764,35.4583,35.4583,15652.5573
2006-07-11 15:30:00,58.78,58.8,58.78,58.8,11133.156966490298,35.4523,35.4643,35.4523,35.4643,11133.157
2006-07-11 15:35:00,58.8,58.89,58.8,58.87,21935.626102292765,35.4643,35.5186,35.4643,35.5066,21935.6261
2006-07-11 15:40:00,58.87,58.88,58.8,58.86,12125.220458553791,35.5066,35.5126,35.4643,35.5005,12125.2205
2006-07-11 15:45:00,58.85,58.86,58.79,58.82,8487.654320987653,35.4945,35.5005,35.4583,35.4764,8487.6543
2006-07-11 15:50:00,58.82,58.83,58.78,58.81,14770.723104056437,35.4764,35.4824,35.4523,35.4704,14770.7231
2006-07-11 15:55:00,58.81,58.81,58.74,58.76,23699.294532627864,35.4704,35.4704,35.4281,35.4402,23699.2945
2006-07-12 09:30:00,58.97,58.97,58.82,58.85,24911.81657848324,35.5669,35.5669,35.4764,35.4945,24911.8166
2006-07-12 09:35:00,58.85,58.93,58.8,58.84,34942.6807760141,35.4945,35.5427,35.4643,35.4885,34942.6808
2006-07-12 09:40:00,58.84,58.84,58.67,58.67,12125.220458553791,35.4885,35.4885,35.3859,35.3859,12125.2205
2006-07-12 09:45:00,58.67,58.77,58.67,58.72,46737.21340388007,35.3859,35.4462,35.3859,35.4161,46737.2134
2006-07-12 09:50:00,58.72,58.8,58.68,58.8,13447.971781305114,35.4161,35.4643,35.392,35.4643,13447.9718
2006-07-12 09:55:00,58.81,58.86,58.79,58.83,10030.864197530864,35.4704,35.5005,35.4583,35.4824,10030.8642
2006-07-12 10:00:00,58.8,58.81,58.7,58.8,34171.0758377425,35.4643,35.4704,35.404,35.4643,34171.0758
2006-07-12 10:05:00,58.79,58.87,58.7,58.87,16865.079365079364,35.4583,35.5066,35.404,35.5066,16865.0794
2006-07-12 10:10:00,58.8,58.81,58.73,58.77,6062.610229276896,35.4643,35.4704,35.4221,35.4462,6062.6102
2006-07-12 10:15:00,58.74,58.76,58.7,58.76,19841.26984126984,35.4281,35.4402,35.404,35.4402,19841.2698
2006-07-12 10:20:00,58.77,58.83,58.73,58.82,10802.469135802468,35.4462,35.4824,35.4221,35.4764,10802.4691
2006-07-12 10:25:00,58.82,58.82,58.76,58.78,12345.679012345678,35.4764,35.4764,35.4402,35.4523,12345.679
2006-07-12 10:30:00,58.78,58.78,58.64,58.69,26455.02645502645,35.4523,35.4523,35.3678,35.398,26455.0265
2006-07-12 10:35:00,58.69,58.78,58.67,58.7,19951.499118165782,35.398,35.4523,35.3859,35.404,19951.4991
2006-07-12 10:40:00,58.69,58.69,58.63,58.64,11684.303350970016,35.398,35.398,35.3618,35.3678,11684.3034
2006-07-12 10:45:00,58.62,58.62,58.42,58.44,16093.474426807756,35.3558,35.3558,35.2351,35.2472,16093.4744
2006-07-12 10:50:00,58.45,58.45,58.36,58.39,15101.410934744266,35.2532,35.2532,35.199,35.217,15101.4109
2006-07-12 10:55:00,58.4,58.5,58.4,58.5,4850.088183421516,35.2231,35.2834,35.2231,35.2834,4850.0882
2006-07-12 11:00:00,58.49,58.6,58.49,58.59,10141.093474426809,35.2774,35.3437,35.2774,35.3377,10141.0935
2006-07-12 11:05:00,58.6,58.6,58.47,58.51,15211.64021164021,35.3437,35.3437,35.2653,35.2894,15211.6402
2006-07-12 11:10:00,58.51,58.54,58.51,58.53,6393.298059964726,35.2894,35.3075,35.2894,35.3015,6393.2981
2006-07-12 11:15:00,58.54,58.62,58.51,58.51,15432.098765432096,35.3075,35.3558,35.2894,35.2894,15432.0988
2006-07-12 11:20:00,58.54,58.55,58.51,58.53,5511.463844797177,35.3075,35.3135,35.2894,35.3015,5511.4638
2006-07-12 11:25:00,58.54,58.57,58.51,58.55,8156.966490299823,35.3075,35.3256,35.2894,35.3135,8156.9665
2006-07-12 11:30:00,58.57,58.58,58.54,58.57,13888.888888888889,35.3256,35.3316,35.3075,35.3256,13888.8889
2006-07-12 11:35:00,58.57,58.61,58.55,58.56,7164.902998236331,35.3256,35.3497,35.3135,35.3196,7164.903
2006-07-12 11:40:00,58.55,58.57,58.53,58.57,4960.317460317459,35.3135,35.3256,35.3015,35.3256,4960.3175
2006-07-12 11:45:00,58.56,58.58,58.55,58.58,4519.400352733685,35.3196,35.3316,35.3135,35.3316,4519.4004
2006-07-12 11:50:00,58.58,58.61,58.56,58.56,18298.059964726628,35.3316,35.3497,35.3196,35.3196,18298.06
2006-07-12 11:55:00,58.56,58.56,58.48,58.51,6944.444444444443,35.3196,35.3196,35.2713,35.2894,6944.4444
2006-07-12 12:00:00,58.52,58.54,58.51,58.54,5070.546737213404,35.2955,35.3075,35.2894,35.3075,5070.5467
2006-07-12 12:05:00,58.52,58.64,58.52,58.61,12125.220458553791,35.2955,35.3678,35.2955,35.3497,12125.2205
2006-07-12 12:10:00,58.61,58.63,58.57,58.61,13447.971781305114,35.3497,35.3618,35.3256,35.3497,13447.9718
2006-07-12 12:15:00,58.6,58.61,58.51,58.52,7164.902998236331,35.3437,35.3497,35.2894,35.2955,7164.903
2006-07-12 12:20:00,58.51,58.52,58.47,58.52,11133.156966490298,35.2894,35.2955,35.2653,35.2955,11133.157
2006-07-12 12:25:00,58.53,58.53,58.49,58.51,16865.079365079364,35.3015,35.3015,35.2774,35.2894,16865.0794
2006-07-12 12:30:00,58.5,58.53,58.48,58.53,11574.074074074071,35.2834,35.3015,35.2713,35.3015,11574.0741
2006-07-12 12:35:00,58.53,58.53,58.49,58.5,10912.698412698412,35.3015,35.3015,35.2774,35.2834,10912.6984
2006-07-12 12:40:00,58.5,58.53,58.5,58.51,5511.463844797177,35.2834,35.3015,35.2834,35.2894,5511.4638
2006-07-12 12:45:00,58.51,58.58,58.47,58.58,7275.132275132274,35.2894,35.3316,35.2653,35.3316,7275.1323
2006-07-12 12:50:00,58.57,58.58,58.51,58.52,5401.234567901234,35.3256,35.3316,35.2894,35.2955,5401.2346
2006-07-12 12:55:00,58.52,58.6,58.47,58.54,15983.245149911814,35.2955,35.3437,35.2653,35.3075,15983.2451
2006-07-12 13:00:00,58.54,58.54,58.41,58.41,11794.53262786596,35.3075,35.3075,35.2291,35.2291,11794.5326
2006-07-12 13:05:00,58.41,58.46,58.38,58.41,12566.137566137564,35.2291,35.2593,35.211,35.2291,12566.1376
2006-07-12 13:10:00,58.41,58.49,58.34,58.47,11794.53262786596,35.2291,35.2774,35.1869,35.2653,11794.5326
2006-07-12 13:15:00,58.5,58.52,58.46,58.5,6613.756613756613,35.2834,35.2955,35.2593,35.2834,6613.7566
2006-07-12 13:20:00,58.49,58.51,58.43,58.51,5291.00529100529,35.2774,35.2894,35.2412,35.2894,5291.0053
2006-07-12 13:25:00,58.51,58.54,58.47,58.47,7936.507936507935,35.2894,35.3075,35.2653,35.2653,7936.5079
2006-07-12 13:30:00,58.49,58.56,58.48,58.56,5401.234567901234,35.2774,35.3196,35.2713,35.3196,5401.2346
2006-07-12 13:35:00,58.55,58.56,58.51,58.55,6834.2151675485,35.3135,35.3196,35.2894,35.3135,6834.2152
2006-07-12 13:40:00,58.51,58.53,58.48,58.53,6062.610229276896,35.2894,35.3015,35.2713,35.3015,6062.6102
2006-07-12 13:45:00,58.54,58.55,58.45,58.52,7495.5908289241615,35.3075,35.3135,35.2532,35.2955,7495.5908
2006-07-12 13:50:00,58.5,58.51,58.41,58.47,9369.488536155202,35.2834,35.2894,35.2291,35.2653,9369.4885
2006-07-12 13:55:00,58.47,58.53,58.45,58.53,4960.317460317459,35.2653,35.3015,35.2532,35.3015,4960.3175
2006-07-12 14:00:00,58.51,58.52,58.49,58.51,5291.00529100529,35.2894,35.2955,35.2774,35.2894,5291.0053
2006-07-12 14:05:00,58.51,58.55,58.47,58.48,3968.253968253968,35.2894,35.3135,35.2653,35.2713,3968.254
2006-07-12 14:10:00,58.52,58.55,58.48,58.51,6172.839506172839,35.2955,35.3135,35.2713,35.2894,6172.8395
2006-07-12 14:15:00,58.53,58.62,58.53,58.62,5731.922398589065,35.3015,35.3558,35.3015,35.3558,5731.9224
2006-07-12 14:20:00,58.61,58.61,58.55,58.56,5952.380952380951,35.3497,35.3497,35.3135,35.3196,5952.381
2006-07-12 14:25:00,58.54,58.56,58.5,58.5,4739.858906525573,35.3075,35.3196,35.2834,35.2834,4739.8589
2006-07-12 14:30:00,58.52,58.55,58.51,58.55,8708.112874779541,35.2955,35.3135,35.2894,35.3135,8708.1129
2006-07-12 14:35:00,58.54,58.57,58.51,58.56,8377.42504409171,35.3075,35.3256,35.2894,35.3196,8377.425
2006-07-12 14:40:00,58.58,58.59,58.51,58.51,4519.400352733685,35.3316,35.3377,35.2894,35.2894,4519.4004
2006-07-12 14:45:00,58.51,58.54,58.51,58.51,8267.195767195766,35.2894,35.3075,35.2894,35.2894,8267.1958
2006-07-12 14:50:00,58.51,58.54,58.5,58.54,23368.60670194004,35.2894,35.3075,35.2834,35.3075,23368.6067
2006-07-12 14:55:00,58.52,58.54,58.44,58.54,25242.50440917108,35.2955,35.3075,35.2472,35.3075,25242.5044
2006-07-12 15:00:00,58.51,58.6,58.48,58.6,10912.698412698412,35.2894,35.3437,35.2713,35.3437,10912.6984
2006-07-12 15:05:00,58.6,58.64,58.59,58.61,7605.820105820105,35.3437,35.3678,35.3377,35.3497,7605.8201
2006-07-12 15:10:00,58.61,58.68,58.61,58.67,8156.966490299823,35.3497,35.392,35.3497,35.3859,8156.9665
2006-07-12 15:15:00,58.67,58.67,58.63,58.64,5731.922398589065,35.3859,35.3859,35.3618,35.3678,5731.9224
2006-07-12 15:20:00,58.63,58.71,58.62,58.69,14219.576719576718,35.3618,35.41,35.3558,35.398,14219.5767
2006-07-12 15:25:00,58.69,58.73,58.64,58.66,9920.63492063492,35.398,35.4221,35.3678,35.3799,9920.6349
2006-07-12 15:30:00,58.64,58.65,58.54,58.58,10912.698412698412,35.3678,35.3739,35.3075,35.3316,10912.6984
2006-07-12 15:35:00,58.6,58.65,58.57,58.57,11243.38624338624,35.3437,35.3739,35.3256,35.3256,11243.3862
2006-07-12 15:40:00,58.56,58.56,58.51,58.52,20061.728395061727,35.3196,35.3196,35.2894,35.2955,20061.7284
2006-07-12 15:45:00,58.51,58.53,58.51,58.53,27447.089947089946,35.2894,35.3015,35.2894,35.3015,27447.0899
2006-07-12 15:50:00,58.53,58.59,58.52,58.53,19290.123456790123,35.3015,35.3377,35.2955,35.3015,19290.1235
2006-07-12 15:55:00,58.52,58.57,58.51,58.57,33730.15873015873,35.2955,35.3256,35.2894,35.3256,33730.1587
2006-07-13 09:30:00,58.24,58.3,58.12,58.12,15762.786596119928,35.1266,35.1628,35.0542,35.0542,15762.7866
2006-07-13 09:35:00,58.13,58.23,58.12,58.13,10692.239858906523,35.0602,35.1205,35.0542,35.0602,10692.2399
2006-07-13 09:40:00,58.17,58.3,58.16,58.16,7936.507936507935,35.0844,35.1628,35.0783,35.0783,7936.5079
2006-07-13 09:45:00,58.2,58.29,58.09,58.12,10692.239858906523,35.1025,35.1567,35.0361,35.0542,10692.2399
2006-07-13 09:50:00,58.12,58.29,58.07,58.2,14991.181657848325,35.0542,35.1567,35.024,35.1025,14991.1817
2006-07-13 09:55:00,58.2,58.33,58.18,58.18,12786.596119929452,35.1025,35.1809,35.0904,35.0904,12786.5961
2006-07-13 10:00:00,58.2,58.28,58.15,58.27,8708.112874779541,35.1025,35.1507,35.0723,35.1447,8708.1129
2006-07-13 10:05:00,58.27,58.33,58.25,58.31,11794.53262786596,35.1447,35.1809,35.1326,35.1688,11794.5326
2006-07-13 10:10:00,58.32,58.35,58.29,58.29,7826.278659611992,35.1748,35.1929,35.1567,35.1567,7826.2787
2006-07-13 10:15:00,58.29,58.34,58.28,58.31,14660.493827160491,35.1567,35.1869,35.1507,35.1688,14660.4938
2006-07-13 10:20:00,58.3,58.3,58.22,58.28,17746.91358024691,35.1628,35.1628,35.1145,35.1507,17746.9136
2006-07-13 10:25:00,58.28,58.35,58.19,58.31,17746.91358024691,35.1507,35.1929,35.0964,35.1688,17746.9136
2006-07-13 10:30:00,58.31,58.44,58.31,58.39,10030.864197530864,35.1688,35.2472,35.1688,35.217,10030.8642
2006-07-13 10:35:00,58.41,58.51,58.36,58.49,10692.239858906523,35.2291,35.2894,35.199,35.2774,10692.2399
2006-07-13 10:40:00,58.47,58.53,58.39,58.41,12896.825396825396,35.2653,35.3015,35.217,35.2291,12896.8254
2006-07-13 10:45:00,58.41,58.44,58.34,58.41,24581.12874779541,35.2291,35.2472,35.1869,35.2291,24581.1287
2006-07-13 10:50:00,58.38,58.41,58.33,58.37,22266.3139329806,35.211,35.2291,35.1809,35.205,22266.3139
2006-07-13 10:55:00,58.35,58.41,58.31,58.37,13117.283950617282,35.1929,35.2291,35.1688,35.205,13117.284
2006-07-13 11:00:00,58.37,58.41,58.29,58.37,19069.66490299824,35.205,35.2291,35.1567,35.205,19069.6649
2006-07-13 11:05:00,58.37,58.4,58.33,58.33,13337.742504409169,35.205,35.2231,35.1809,35.1809,13337.7425
2006-07-13 11:10:00,58.3,58.38,58.24,58.37,16975.308641975305,35.1628,35.211,35.1266,35.205,16975.3086
2006-07-13 11:15:00,58.38,58.49,58.38,58.42,13117.283950617282,35.211,35.2774,35.211,35.2351,13117.284
2006-07-13 11:20:00,58.39,58.51,58.36,58.5,7936.507936507935,35.217,35.2894,35.199,35.2834,7936.5079
2006-07-13 11:25:00,58.49,58.52,58.42,58.52,5511.463844797177,35.2774,35.2955,35.2351,35.2955,5511.4638
2006-07-13 11:30:00,58.52,58.52,58.43,58.48,9259.259259259255,35.2955,35.2955,35.2412,35.2713,9259.2593
2006-07-13 11:35:00,58.47,58.52,58.47,58.49,16313.932980599646,35.2653,35.2955,35.2653,35.2774,16313.933
2006-07-13 11:40:00,58.49,58.54,58.49,58.51,26895.943562610228,35.2774,35.3075,35.2774,35.2894,26895.9436
2006-07-13 11:45:00,58.49,58.53,58.47,58.51,16424.162257495587,35.2774,35.3015,35.2653,35.2894,16424.1623
2006-07-13 11:50:00,58.51,58.61,58.51,58.61,6613.756613756613,35.2894,35.3497,35.2894,35.3497,6613.7566
2006-07-13 11:55:00,58.57,58.63,58.51,58.54,10802.469135802468,35.3256,35.3618,35.2894,35.3075,10802.4691
2006-07-13 12:00:00,58.53,58.63,58.51,58.51,7275.132275132274,35.3015,35.3618,35.2894,35.2894,7275.1323
2006-07-13 12:05:00,58.51,58.57,58.51,58.56,13447.971781305114,35.2894,35.3256,35.2894,35.3196,13447.9718
2006-07-13 12:10:00,58.58,58.62,58.52,58.57,7054.673721340388,35.3316,35.3558,35.2955,35.3256,7054.6737
2006-07-13 12:15:00,58.57,58.61,58.51,58.57,10912.698412698412,35.3256,35.3497,35.2894,35.3256,10912.6984
2006-07-13 12:20:00,58.54,58.6,58.5,58.56,18959.43562610229,35.3075,35.3437,35.2834,35.3196,18959.4356
2006-07-13 12:25:00,58.57,58.58,58.5,58.52,7605.820105820105,35.3256,35.3316,35.2834,35.2955,7605.8201
2006-07-13 12:30:00,58.51,58.54,58.49,58.51,6613.756613756613,35.2894,35.3075,35.2774,35.2894,6613.7566
2006-07-13 12:35:00,58.5,58.51,58.49,58.5,3196.649029982363,35.2834,35.2894,35.2774,35.2834,3196.649
2006-07-13 12:40:00,58.51,58.57,58.51,58.57,6723.985890652557,35.2894,35.3256,35.2894,35.3256,6723.9859
2006-07-13 12:45:00,58.58,58.62,58.46,58.47,14660.493827160491,35.3316,35.3558,35.2593,35.2653,14660.4938
2006-07-13 12:50:00,58.48,58.51,58.42,58.5,10912.698412698412,35.2713,35.2894,35.2351,35.2834,10912.6984
2006-07-13 12:55:00,58.5,58.58,58.5,58.58,1984.126984126984,35.2834,35.3316,35.2834,35.3316,1984.127
2006-07-13 13:00:00,58.58,58.6,58.49,58.5,10912.698412698412,35.3316,35.3437,35.2774,35.2834,10912.6984
2006-07-13 13:05:00,58.49,58.49,58.4,58.41,6172.839506172839,35.2774,35.2774,35.2231,35.2291,6172.8395
2006-07-13 13:10:00,58.41,58.42,58.38,58.42,10251.32275132275,35.2291,35.2351,35.211,35.2351,10251.3228
2006-07-13 13:15:00,58.41,58.42,58.39,58.4,6062.610229276896,35.2291,35.2351,35.217,35.2231,6062.6102
2006-07-13 13:20:00,58.39,58.42,58.34,58.34,5511.463844797177,35.217,35.2351,35.1869,35.1869,5511.4638
2006-07-13 13:25:00,58.34,58.38,58.27,58.35,17636.68430335097,35.1869,35.211,35.1447,35.1929,17636.6843
2006-07-13 13:30:00,58.31,58.34,58.25,58.33,13337.742504409169,35.1688,35.1869,35.1326,35.1809,13337.7425
2006-07-13 13:35:00,58.33,58.39,58.23,58.29,13558.201058201055,35.1809,35.217,35.1205,35.1567,13558.2011
2006-07-13 13:40:00,58.26,58.27,58.2,58.27,4739.858906525573,35.1386,35.1447,35.1025,35.1447,4739.8589
2006-07-13 13:45:00,58.25,58.38,58.25,58.31,8818.342151675484,35.1326,35.211,35.1326,35.1688,8818.3422
2006-07-13 13:50:00,58.32,58.33,58.25,58.25,5511.463844797177,35.1748,35.1809,35.1326,35.1326,5511.4638
2006-07-13 13:55:00,58.26,58.28,58.24,58.27,10141.093474426809,35.1386,35.1507,35.1266,35.1447,10141.0935
2006-07-13 14:00:00,58.27,58.32,58.26,58.31,12125.220458553791,35.1447,35.1748,35.1386,35.1688,12125.2205
2006-07-13 14:05:00,58.33,58.37,58.31,58.31,8708.112874779541,35.1809,35.205,35.1688,35.1688,8708.1129
2006-07-13 14:10:00,58.3,58.36,58.27,58.31,14550.264550264548,35.1628,35.199,35.1447,35.1688,14550.2646
2006-07-13 14:15:00,58.33,58.35,58.31,58.34,14880.95238095238,35.1809,35.1929,35.1688,35.1869,14880.9524
2006-07-13 14:20:00,58.34,58.34,58.31,58.31,5731.922398589065,35.1869,35.1869,35.1688,35.1688,5731.9224
2006-07-13 14:25:00,58.32,58.32,58.25,58.28,12125.220458553791,35.1748,35.1748,35.1326,35.1507,12125.2205
2006-07-13 14:30:00,58.27,58.27,58.21,58.22,15542.32804232804,35.1447,35.1447,35.1085,35.1145,15542.328
2006-07-13 14:35:00,58.22,58.33,58.22,58.33,27226.631393298056,35.1145,35.1809,35.1145,35.1809,27226.6314
2006-07-13 14:40:00,58.33,58.38,58.28,58.29,28880.07054673721,35.1809,35.211,35.1507,35.1567,28880.0705
2006-07-13 14:45:00,58.3,58.31,58.27,58.29,13447.971781305114,35.1628,35.1688,35.1447,35.1567,13447.9718
2006-07-13 14:50:00,58.29,58.29,58.24,58.26,15321.869488536153,35.1567,35.1567,35.1266,35.1386,15321.8695
2006-07-13 14:55:00,58.26,58.32,58.25,58.31,9589.947089947089,35.1386,35.1748,35.1326,35.1688,9589.9471
2006-07-13 15:00:00,58.29,58.29,58.17,58.18,15983.245149911814,35.1567,35.1567,35.0844,35.0904,15983.2451
2006-07-13 15:05:00,58.17,58.19,58.13,58.16,7495.5908289241615,35.0844,35.0964,35.0602,35.0783,7495.5908
2006-07-13 15:10:00,58.17,58.22,58.17,58.22,10361.552028218694,35.0844,35.1145,35.0844,35.1145,10361.552
2006-07-13 15:15:00,58.22,58.22,58.16,58.17,11353.615520282186,35.1145,35.1145,35.0783,35.0844,11353.6155
2006-07-13 15:20:00,58.17,58.22,58.15,58.16,15762.786596119928,35.0844,35.1145,35.0723,35.0783,15762.7866
2006-07-13 15:25:00,58.17,58.21,58.15,58.19,12676.366843033507,35.0844,35.1085,35.0723,35.0964,12676.3668
2006-07-13 15:30:00,58.2,58.3,58.18,58.29,16865.079365079364,35.1025,35.1628,35.0904,35.1567,16865.0794
2006-07-13 15:35:00,58.28,58.28,58.23,58.24,15321.869488536153,35.1507,35.1507,35.1205,35.1266,15321.8695
2006-07-13 15:40:00,58.23,58.24,58.14,58.19,26895.943562610228,35.1205,35.1266,35.0663,35.0964,26895.9436
2006-07-13 15:45:00,58.19,58.24,58.18,58.24,15321.869488536153,35.0964,35.1266,35.0904,35.1266,15321.8695
2006-07-13 15:50:00,58.24,58.33,58.23,58.31,20502.6455026455,35.1266,35.1809,35.1205,35.1688,20502.6455
2006-07-13 15:55:00,58.31,58.31,58.23,58.23,29100.529100529096,35.1688,35.1688,35.1205,35.1205,29100.5291
2006-07-14 09:30:00,58.02,58.08,57.95,58.02,31746.031746031746,34.9939,35.0301,34.9517,34.9939,31746.0317
2006-07-14 09:35:00,57.98,58.0,57.86,57.95,13007.05467372134,34.9698,34.9818,34.8974,34.9517,13007.0547
2006-07-14 09:40:00,57.94,58.05,57.92,58.01,23699.294532627864,34.9456,35.012,34.9336,34.9879,23699.2945
2006-07-14 09:45:00,58.01,58.02,57.92,57.99,9149.029982363314,34.9879,34.9939,34.9336,34.9758,9149.03
2006-07-14 09:50:00,57.95,57.99,57.92,57.95,14880.95238095238,34.9517,34.9758,34.9336,34.9517,14880.9524
2006-07-14 09:55:00,57.94,57.98,57.92,57.97,19290.123456790123,34.9456,34.9698,34.9336,34.9637,19290.1235
2006-07-14 10:00:00,57.97,58.06,57.96,58.02,26124.338624338623,34.9637,35.018,34.9577,34.9939,26124.3386
2006-07-14 10:05:00,58.03,58.05,57.92,58.05,15983.245149911814,34.9999,35.012,34.9336,35.012,15983.2451
2006-07-14 10:10:00,58.02,58.07,58.02,58.03,13227.513227513226,34.9939,35.024,34.9939,34.9999,13227.5132
2006-07-14 10:15:00,58.02,58.09,58.02,58.06,8046.737213403879,34.9939,35.0361,34.9939,35.018,8046.7372
2006-07-14 10:20:00,58.05,58.06,57.99,58.04,9369.488536155202,35.012,35.018,34.9758,35.0059,9369.4885
2006-07-14 10:25:00,58.03,58.04,57.97,58.02,8156.966490299823,34.9999,35.0059,34.9637,34.9939,8156.9665
2006-07-14 10:30:00,58.0,58.05,57.86,57.92,32627.86596119929,34.9818,35.012,34.8974,34.9336,32627.866
2006-07-14 10:35:00,57.92,58.0,57.92,58.0,26565.2557319224,34.9336,34.9818,34.9336,34.9818,26565.2557
2006-07-14 10:40:00,58.0,58.12,57.99,58.08,9369.488536155202,34.9818,35.0542,34.9758,35.0301,9369.4885
2006-07-14 10:45:00,58.08,58.09,58.04,58.05,9038.80070546737,35.0301,35.0361,35.0059,35.012,9038.8007
2006-07-14 10:50:00,58.05,58.08,58.02,58.02,10471.781305114637,35.012,35.0301,34.9939,34.9939,10471.7813
2006-07-14 10:55:00,57.98,58.0,57.92,57.94,11022.927689594357,34.9698,34.9818,34.9336,34.9456,11022.9277
2006-07-14 11:00:00,57.93,57.93,57.72,57.73,21604.938271604937,34.9396,34.9396,34.8129,34.819,21604.9383
2006-07-14 11:05:00,57.73,57.77,57.68,57.77,14109.347442680775,34.819,34.8431,34.7888,34.8431,14109.3474
2006-07-14 11:10:00,57.74,57.78,57.65,57.65,8377.42504409171,34.825,34.8491,34.7707,34.7707,8377.425
2006-07-14 11:15:00,57.64,57.68,57.64,57.67,6834.2151675485,34.7647,34.7888,34.7647,34.7828,6834.2152
2006-07-14 11:20:00,57.67,57.67,57.61,57.62,7826.278659611992,34.7828,34.7828,34.7466,34.7526,7826.2787
2006-07-14 11:25:00,57.63,57.63,57.48,57.48,9038.80070546737,34.7587,34.7587,34.6682,34.6682,9038.8007
2006-07-14 11:30:00,57.47,57.53,57.28,57.31,23148.148148148142,34.6622,34.6984,34.5476,34.5657,23148.1481
2006-07-14 11:35:00,57.32,57.41,57.32,57.34,10582.01058201058,34.5717,34.626,34.5717,34.5838,10582.0106
2006-07-14 11:40:00,57.34,57.46,57.34,57.46,8377.42504409171,34.5838,34.6561,34.5838,34.6561,8377.425
2006-07-14 11:45:00,57.45,57.46,57.34,57.34,7495.5908289241615,34.6501,34.6561,34.5838,34.5838,7495.5908
2006-07-14 11:50:00,57.34,57.37,57.3,57.3,8597.883597883598,34.5838,34.6018,34.5596,34.5596,8597.8836
2006-07-14 11:55:00,57.34,57.53,57.34,57.53,8156.966490299823,34.5838,34.6984,34.5838,34.6984,8156.9665
2006-07-14 12:00:00,57.53,57.6,57.47,57.52,17857.142857142855,34.6984,34.7406,34.6622,34.6923,17857.1429
2006-07-14 12:05:00,57.53,57.53,57.44,57.49,10582.01058201058,34.6984,34.6984,34.6441,34.6742,10582.0106
2006-07-14 12:10:00,57.5,57.5,57.41,57.47,6834.2151675485,34.6803,34.6803,34.626,34.6622,6834.2152
2006-07-14 12:15:00,57.47,57.49,57.38,57.49,10582.01058201058,34.6622,34.6742,34.6079,34.6742,10582.0106
2006-07-14 12:20:00,57.51,57.57,57.45,57.53,10030.864197530864,34.6863,34.7225,34.6501,34.6984,10030.8642
2006-07-14 12:25:00,57.53,57.55,57.43,57.47,9589.947089947089,34.6984,34.7104,34.638,34.6622,9589.9471
2006-07-14 12:30:00,57.47,57.52,57.42,57.52,3637.566137566137,34.6622,34.6923,34.632,34.6923,3637.5661
2006-07-14 12:35:00,57.52,57.63,57.52,57.63,6723.985890652557,34.6923,34.7587,34.6923,34.7587,6723.9859
2006-07-14 12:40:00,57.63,57.73,57.59,57.73,10802.469135802468,34.7587,34.819,34.7345,34.819,10802.4691
2006-07-14 12:45:00,57.73,57.79,57.69,57.79,7385.361552028218,34.819,34.8552,34.7949,34.8552,7385.3616
2006-07-14 12:50:00,57.77,57.77,57.71,57.71,5070.546737213404,34.8431,34.8431,34.8069,34.8069,5070.5467
2006-07-14 12:55:00,57.72,57.77,57.72,57.76,2535.2733686067018,34.8129,34.8431,34.8129,34.8371,2535.2734
2006-07-14 13:00:00,57.76,57.76,57.64,57.69,5621.693121693121,34.8371,34.8371,34.7647,34.7949,5621.6931
2006-07-14 13:05:00,57.68,57.69,57.61,57.63,6723.985890652557,34.7888,34.7949,34.7466,34.7587,6723.9859
2006-07-14 13:10:00,57.63,57.7,57.63,57.68,6393.298059964726,34.7587,34.8009,34.7587,34.7888,6393.2981
2006-07-14 13:15:00,57.69,57.73,57.69,57.73,2425.044091710758,34.7949,34.819,34.7949,34.819,2425.0441
2006-07-14 13:20:00,57.73,57.79,57.72,57.79,7936.507936507935,34.819,34.8552,34.8129,34.8552,7936.5079
2006-07-14 13:25:00,57.79,57.85,57.79,57.85,8818.342151675484,34.8552,34.8914,34.8552,34.8914,8818.3422
2006-07-14 13:30:00,57.85,57.86,57.81,57.82,6062.610229276896,34.8914,34.8974,34.8672,34.8733,6062.6102
2006-07-14 13:35:00,57.83,57.88,57.83,57.88,10692.239858906523,34.8793,34.9094,34.8793,34.9094,10692.2399
2006-07-14 13:40:00,57.86,57.88,57.73,57.75,6172.839506172839,34.8974,34.9094,34.819,34.831,6172.8395
2006-07-14 13:45:00,57.76,57.78,57.74,57.74,2865.9611992945324,34.8371,34.8491,34.825,34.825,2865.9612
2006-07-14 13:50:00,57.74,57.8,57.72,57.78,4960.317460317459,34.825,34.8612,34.8129,34.8491,4960.3175
2006-07-14 13:55:00,57.77,57.84,57.74,57.74,3086.4197530864194,34.8431,34.8853,34.825,34.825,3086.4198
2006-07-14 14:00:00,57.74,57.81,57.73,57.78,11574.074074074071,34.825,34.8672,34.819,34.8491,11574.0741
2006-07-14 14:05:00,57.78,57.83,57.77,57.81,7275.132275132274,34.8491,34.8793,34.8431,34.8672,7275.1323
2006-07-14 14:10:00,57.79,57.83,57.73,57.83,9369.488536155202,34.8552,34.8793,34.819,34.8793,9369.4885
2006-07-14 14:15:00,57.83,57.88,57.79,57.86,7054.673721340388,34.8793,34.9094,34.8552,34.8974,7054.6737
2006-07-14 14:20:00,57.83,57.84,57.81,57.82,6172.839506172839,34.8793,34.8853,34.8672,34.8733,6172.8395
2006-07-14 14:25:00,57.81,57.89,57.81,57.85,20282.18694885361,34.8672,34.9155,34.8672,34.8914,20282.1869
2006-07-14 14:30:00,57.86,57.92,57.86,57.87,11243.38624338624,34.8974,34.9336,34.8974,34.9034,11243.3862
2006-07-14 14:35:00,57.88,57.91,57.87,57.9,5291.00529100529,34.9094,34.9275,34.9034,34.9215,5291.0053
2006-07-14 14:40:00,57.87,57.9,57.83,57.89,15321.869488536153,34.9034,34.9215,34.8793,34.9155,15321.8695
2006-07-14 14:45:00,57.89,57.93,57.84,57.92,13668.430335097,34.9155,34.9396,34.8853,34.9336,13668.4303
2006-07-14 14:50:00,57.91,57.97,57.86,57.97,6723.985890652557,34.9275,34.9637,34.8974,34.9637,6723.9859
2006-07-14 14:55:00,57.95,57.95,57.86,57.86,7275.132275132274,34.9517,34.9517,34.8974,34.8974,7275.1323
2006-07-14 15:00:00,57.9,57.98,57.9,57.91,15652.557319223984,34.9215,34.9698,34.9215,34.9275,15652.5573
2006-07-14 15:05:00,57.91,57.95,57.9,57.9,5621.693121693121,34.9275,34.9517,34.9215,34.9215,5621.6931
2006-07-14 15:10:00,57.9,57.97,57.87,57.87,17746.91358024691,34.9215,34.9637,34.9034,34.9034,17746.9136
2006-07-14 15:15:00,57.87,57.89,57.83,57.88,8377.42504409171,34.9034,34.9155,34.8793,34.9094,8377.425
2006-07-14 15:20:00,57.87,57.93,57.84,57.86,12566.137566137564,34.9034,34.9396,34.8853,34.8974,12566.1376
2006-07-14 15:25:00,57.86,57.9,57.83,57.85,13558.201058201055,34.8974,34.9215,34.8793,34.8914,13558.2011
2006-07-14 15:30:00,57.86,57.89,57.82,57.84,10692.239858906523,34.8974,34.9155,34.8733,34.8853,10692.2399
2006-07-14 15:35:00,57.83,57.93,57.78,57.93,13447.971781305114,34.8793,34.9396,34.8491,34.9396,13447.9718
2006-07-14 15:40:00,57.93,57.97,57.9,57.91,9038.80070546737,34.9396,34.9637,34.9215,34.9275,9038.8007
2006-07-14 15:45:00,57.92,58.05,57.9,58.04,14550.264550264548,34.9336,35.012,34.9215,35.0059,14550.2646
2006-07-14 15:50:00,58.05,58.08,57.96,57.99,18408.289241622573,35.012,35.0301,34.9577,34.9758,18408.2892
2006-07-14 15:55:00,58.0,58.04,57.97,57.97,31635.8024691358,34.9818,35.0059,34.9637,34.9637,31635.8025
2006-07-17 09:30:00,58.03,58.06,57.98,58.06,14550.264550264548,34.9999,35.018,34.9698,35.018,14550.2646
2006-07-17 09:35:00,58.06,58.09,57.99,58.03,16644.620811287477,35.018,35.0361,34.9758,34.9999,16644.6208
2006-07-17 09:40:00,58.02,58.08,58.0,58.06,22045.85537918871,34.9939,35.0301,34.9818,35.018,22045.8554
2006-07-17 09:45:00,58.07,58.07,57.83,57.84,23148.148148148142,35.024,35.024,34.8793,34.8853,23148.1481
2006-07-17 09:50:00,57.83,57.87,57.82,57.85,15542.32804232804,34.8793,34.9034,34.8733,34.8914,15542.328
2006-07-17 09:55:00,57.84,57.89,57.79,57.89,11463.84479717813,34.8853,34.9155,34.8552,34.9155,11463.8448
2006-07-17 10:00:00,57.92,57.96,57.89,57.92,50485.00881834215,34.9336,34.9577,34.9155,34.9336,50485.0088
2006-07-17 10:05:00,57.92,57.96,57.9,57.92,10251.32275132275,34.9336,34.9577,34.9215,34.9336,10251.3228
2006-07-17 10:10:00,57.92,58.0,57.92,57.99,19731.040564373896,34.9336,34.9818,34.9336,34.9758,19731.0406
2006-07-17 10:15:00,57.99,58.02,57.92,57.93,17967.3721340388,34.9758,34.9939,34.9336,34.9396,17967.3721
2006-07-17 10:20:00,57.93,57.93,57.81,57.91,20061.728395061727,34.9396,34.9396,34.8672,34.9275,20061.7284
2006-07-17 10:25:00,57.94,58.0,57.77,57.84,21715.16754850088,34.9456,34.9818,34.8431,34.8853,21715.1675
2006-07-17 10:30:00,57.82,57.89,57.73,57.76,12345.679012345678,34.8733,34.9155,34.819,34.8371,12345.679
2006-07-17 10:35:00,57.76,57.79,57.73,57.75,9700.176366843032,34.8371,34.8552,34.819,34.831,9700.1764
2006-07-17 10:40:00,57.75,57.84,57.73,57.82,9369.488536155202,34.831,34.8853,34.819,34.8733,9369.4885
2006-07-17 10:45:00,57.81,57.83,57.75,57.76,9810.405643738975,34.8672,34.8793,34.831,34.8371,9810.4056
2006-07-17 10:50:00,57.76,57.76,57.68,57.71,14219.576719576718,34.8371,34.8371,34.7888,34.8069,14219.5767
2006-07-17 10:55:00,57.74,57.82,57.7,57.82,20612.87477954145,34.825,34.8733,34.8009,34.8733,20612.8748
2006-07-17 11:00:00,57.82,57.92,57.82,57.91,6834.2151675485,34.8733,34.9336,34.8733,34.9275,6834.2152
2006-07-17 11:05:00,57.92,57.96,57.92,57.92,7826.278659611992,34.9336,34.9577,34.9336,34.9336,7826.2787
2006-07-17 11:10:00,57.94,57.98,57.94,57.97,5621.693121693121,34.9456,34.9698,34.9456,34.9637,5621.6931
2006-07-17 11:15:00,57.95,58.02,57.94,58.0,12125.220458553791,34.9517,34.9939,34.9456,34.9818,12125.2205
2006-07-17 11:20:00,58.0,58.02,57.89,57.9,9038.80070546737,34.9818,34.9939,34.9155,34.9215,9038.8007
2006-07-17 11:25:00,57.88,58.02,57.83,58.01,15762.786596119928,34.9094,34.9939,34.8793,34.9879,15762.7866
2006-07-17 11:30:00,58.0,58.0,57.93,57.99,17085.53791887125,34.9818,34.9818,34.9396,34.9758,17085.5379
2006-07-17 11:35:00,57.99,58.02,57.92,57.97,12014.991181657848,34.9758,34.9939,34.9336,34.9637,12014.9912
2006-07-17 11:40:00,57.97,58.04,57.97,58.04,14440.035273368603,34.9637,35.0059,34.9637,35.0059,14440.0353
2006-07-17 11:45:00,58.07,58.09,58.02,58.09,13888.888888888889,35.024,35.0361,34.9939,35.0361,13888.8889
2006-07-17 11:50:00,58.1,58.1,58.01,58.02,14109.347442680775,35.0421,35.0421,34.9879,34.9939,14109.3474
2006-07-17 11:55:00,58.05,58.05,57.95,58.03,13447.971781305114,35.012,35.012,34.9517,34.9999,13447.9718
2006-07-17 12:00:00,58.05,58.08,57.98,58.03,17526.455026455023,35.012,35.0301,34.9698,34.9999,17526.455
2006-07-17 12:05:00,58.02,58.03,58.02,58.03,12896.825396825396,34.9939,34.9999,34.9939,34.9999,12896.8254
2006-07-17 12:10:00,58.02,58.03,58.02,58.02,22266.3139329806,34.9939,34.9999,34.9939,34.9939,22266.3139
2006-07-17 12:15:00,58.02,58.03,58.02,58.03,20392.416225749555,34.9939,34.9999,34.9939,34.9999,20392.4162
2006-07-17 12:20:00,58.02,58.08,58.01,58.01,22045.85537918871,34.9939,35.0301,34.9879,34.9879,22045.8554
2006-07-17 12:25:00,58.02,58.03,58.01,58.02,9149.029982363314,34.9939,34.9999,34.9879,34.9939,9149.03
2006-07-17 12:30:00,58.02,58.06,58.02,58.06,14329.805996472662,34.9939,35.018,34.9939,35.018,14329.806
2006-07-17 12:35:00,58.06,58.06,58.0,58.02,16313.932980599646,35.018,35.018,34.9818,34.9939,16313.933
2006-07-17 12:40:00,58.01,58.07,58.01,58.03,23699.294532627864,34.9879,35.024,34.9879,34.9999,23699.2945
2006-07-17 12:45:00,58.02,58.02,57.99,58.01,18077.60141093474,34.9939,34.9939,34.9758,34.9879,18077.6014
2006-07-17 12:50:00,58.01,58.03,58.01,58.02,21494.70899470899,34.9879,34.9999,34.9879,34.9939,21494.709
2006-07-17 12:55:00,58.03,58.03,58.02,58.02,11022.927689594357,34.9999,34.9999,34.9939,34.9939,11022.9277
2006-07-17 13:00:00,58.02,58.03,58.02,58.02,11243.38624338624,34.9939,34.9999,34.9939,34.9939,11243.3862
2006-07-17 13:05:00,58.02,58.02,58.01,58.02,5842.151675485008,34.9939,34.9939,34.9879,34.9939,5842.1517
2006-07-17 13:10:00,58.02,58.03,58.02,58.02,12345.679012345678,34.9939,34.9999,34.9939,34.9939,12345.679
2006-07-17 13:15:00,58.03,58.09,58.02,58.09,26565.2557319224,34.9999,35.0361,34.9939,35.0361,26565.2557
2006-07-17 13:20:00,58.09,58.11,58.05,58.07,8597.883597883598,35.0361,35.0482,35.012,35.024,8597.8836
2006-07-17 13:25:00,58.06,58.09,58.02,58.02,12566.137566137564,35.018,35.0361,34.9939,34.9939,12566.1376
2006-07-17 13:30:00,58.03,58.03,58.01,58.01,5621.693121693121,34.9999,34.9999,34.9879,34.9879,5621.6931
2006-07-17 13:35:00,58.01,58.02,58.0,58.01,4188.712522045855,34.9879,34.9939,34.9818,34.9879,4188.7125
2006-07-17 13:40:00,57.99,58.09,57.98,58.06,29541.44620811288,34.9758,35.0361,34.9698,35.018,29541.4462
2006-07-17 13:45:00,58.06,58.06,58.02,58.04,11904.761904761905,35.018,35.018,34.9939,35.0059,11904.7619
2006-07-17 13:50:00,58.04,58.04,58.01,58.03,5952.380952380951,35.0059,35.0059,34.9879,34.9999,5952.381
2006-07-17 13:55:00,58.04,58.06,57.97,57.98,9589.947089947089,35.0059,35.018,34.9637,34.9698,9589.9471
2006-07-17 14:00:00,58.01,58.03,57.98,58.02,6834.2151675485,34.9879,34.9999,34.9698,34.9939,6834.2152
2006-07-17 14:05:00,58.03,58.03,58.0,58.0,7716.049382716048,34.9999,34.9999,34.9818,34.9818,7716.0494
2006-07-17 14:10:00,58.0,58.02,58.0,58.02,6393.298059964726,34.9818,34.9939,34.9818,34.9939,6393.2981
2006-07-17 14:15:00,58.02,58.03,58.02,58.03,10582.01058201058,34.9939,34.9999,34.9939,34.9999,10582.0106
2006-07-17 14:20:00,58.03,58.03,58.02,58.02,16313.932980599646,34.9999,34.9999,34.9939,34.9939,16313.933
2006-07-17 14:25:00,58.02,58.03,58.0,58.01,8487.654320987653,34.9939,34.9999,34.9818,34.9879,8487.6543
2006-07-17 14:30:00,58.01,58.02,57.96,57.98,5621.693121693121,34.9879,34.9939,34.9577,34.9698,5621.6931
2006-07-17 14:35:00,57.97,57.98,57.92,57.93,9038.80070546737,34.9637,34.9698,34.9336,34.9396,9038.8007
2006-07-17 14:40:00,57.93,57.93,57.88,57.88,13007.05467372134,34.9396,34.9396,34.9094,34.9094,13007.0547
2006-07-17 14:45:00,57.87,57.87,57.85,57.85,11133.156966490298,34.9034,34.9034,34.8914,34.8914,11133.157
2006-07-17 14:50:00,57.84,57.85,57.8,57.81,10030.864197530864,34.8853,34.8914,34.8612,34.8672,10030.8642
2006-07-17 14:55:00,57.8,57.85,57.8,57.84,11684.303350970016,34.8612,34.8914,34.8612,34.8853,11684.3034
2006-07-17 15:00:00,57.84,57.84,57.78,57.8,11574.074074074071,34.8853,34.8853,34.8491,34.8612,11574.0741
2006-07-17 15:05:00,57.8,57.81,57.7,57.7,12896.825396825396,34.8612,34.8672,34.8009,34.8009,12896.8254
2006-07-17 15:10:00,57.69,57.69,57.6,57.63,40784.83245149911,34.7949,34.7949,34.7406,34.7587,40784.8325
2006-07-17 15:15:00,57.63,57.63,57.58,57.59,21164.02116402116,34.7587,34.7587,34.7285,34.7345,21164.0212
2006-07-17 15:20:00,57.58,57.59,57.52,57.53,21604.938271604937,34.7285,34.7345,34.6923,34.6984,21604.9383
2006-07-17 15:25:00,57.51,57.52,57.46,57.46,27998.23633156966,34.6863,34.6923,34.6561,34.6561,27998.2363
2006-07-17 15:30:00,57.46,57.46,57.43,57.43,21053.79188712522,34.6561,34.6561,34.638,34.638,21053.7919
2006-07-17 15:35:00,57.43,57.53,57.43,57.48,38690.47619047618,34.638,34.6984,34.638,34.6682,38690.4762
2006-07-17 15:40:00,57.48,57.65,57.48,57.57,38910.93474426808,34.6682,34.7707,34.6682,34.7225,38910.9347
2006-07-17 15:45:00,57.58,57.68,57.55,57.55,32627.86596119929,34.7285,34.7888,34.7104,34.7104,32627.866
2006-07-17 15:50:00,57.55,57.63,57.53,57.63,37367.724867724864,34.7104,34.7587,34.6984,34.7587,37367.7249
2006-07-17 15:55:00,57.62,57.66,57.54,57.54,46957.67195767196,34.7526,34.7768,34.7044,34.7044,46957.672
2006-07-18 09:30:00,57.64,57.64,57.53,57.53,10471.781305114637,34.7647,34.7647,34.6984,34.6984,10471.7813
2006-07-18 09:35:00,57.52,57.7,57.45,57.68,14880.95238095238,34.6923,34.8009,34.6501,34.7888,14880.9524
2006-07-18 09:40:00,57.7,57.73,57.54,57.54,11133.156966490298,34.8009,34.819,34.7044,34.7044,11133.157
2006-07-18 09:45:00,57.5,57.76,57.43,57.76,36485.89065255732,34.6803,34.8371,34.638,34.8371,36485.8907
2006-07-18 09:50:00,57.78,57.79,57.61,57.66,13999.11816578483,34.8491,34.8552,34.7466,34.7768,13999.1182
2006-07-18 09:55:00,57.65,57.83,57.65,57.83,15762.786596119928,34.7707,34.8793,34.7707,34.8793,15762.7866
2006-07-18 10:00:00,57.83,57.88,57.77,57.85,16534.391534391532,34.8793,34.9094,34.8431,34.8914,16534.3915
2006-07-18 10:05:00,57.85,57.85,57.76,57.83,9369.488536155202,34.8914,34.8914,34.8371,34.8793,9369.4885
2006-07-18 10:10:00,57.83,57.84,57.62,57.71,19400.352733686064,34.8793,34.8853,34.7526,34.8069,19400.3527
2006-07-18 10:15:00,57.72,57.77,57.53,57.53,15321.869488536153,34.8129,34.8431,34.6984,34.6984,15321.8695
2006-07-18 10:20:00,57.57,57.72,57.56,57.63,23037.9188712522,34.7225,34.8129,34.7164,34.7587,23037.9189
2006-07-18 10:25:00,57.64,57.69,57.56,57.67,3747.7954144620808,34.7647,34.7949,34.7164,34.7828,3747.7954
2006-07-18 10:30:00,57.73,57.74,57.7,57.72,2314.8148148148143,34.819,34.825,34.8009,34.8129,2314.8148
2006-07-18 10:35:00,57.71,57.79,57.67,57.79,10030.864197530864,34.8069,34.8552,34.7828,34.8552,10030.8642
2006-07-18 10:40:00,57.77,57.81,57.76,57.81,9479.717813051146,34.8431,34.8672,34.8371,34.8672,9479.7178
2006-07-18 10:45:00,57.79,57.81,57.78,57.79,6172.839506172839,34.8552,34.8672,34.8491,34.8552,6172.8395
2006-07-18 10:50:00,57.77,57.77,57.73,57.74,3527.336860670194,34.8431,34.8431,34.819,34.825,3527.3369
2006-07-18 10:55:00,57.76,57.76,57.64,57.64,3747.7954144620808,34.8371,34.8371,34.7647,34.7647,3747.7954
2006-07-18 11:00:00,57.64,57.66,57.62,57.66,4629.629629629629,34.7647,34.7768,34.7526,34.7768,4629.6296
2006-07-18 11:05:00,57.66,57.72,57.59,57.63,13999.11816578483,34.7768,34.8129,34.7345,34.7587,13999.1182
2006-07-18 11:10:00,57.65,57.7,57.51,57.53,7495.5908289241615,34.7707,34.8009,34.6863,34.6984,7495.5908
2006-07-18 11:15:00,57.51,57.52,57.4,57.44,7054.673721340388,34.6863,34.6923,34.6199,34.6441,7054.6737
2006-07-18 11:20:00,57.44,57.53,57.44,57.53,2645.502645502645,34.6441,34.6984,34.6441,34.6984,2645.5026
2006-07-18 11:25:00,57.53,57.67,57.53,57.64,13558.201058201055,34.6984,34.7828,34.6984,34.7647,13558.2011
2006-07-18 11:30:00,57.63,57.7,57.62,57.62,12014.991181657848,34.7587,34.8009,34.7526,34.7526,12014.9912
2006-07-18 11:35:00,57.59,57.6,57.5,57.54,19731.040564373896,34.7345,34.7406,34.6803,34.7044,19731.0406
2006-07-18 11:40:00,57.54,57.56,57.53,57.54,5070.546737213404,34.7044,34.7164,34.6984,34.7044,5070.5467
2006-07-18 11:45:00,57.53,57.56,57.53,57.54,5180.776014109347,34.6984,34.7164,34.6984,34.7044,5180.776
2006-07-18 11:50:00,57.54,57.56,57.51,57.51,10912.698412698412,34.7044,34.7164,34.6863,34.6863,10912.6984
2006-07-18 11:55:00,57.5,57.56,57.5,57.5,4629.629629629629,34.6803,34.7164,34.6803,34.6803,4629.6296
2006-07-18 12:00:00,57.52,57.52,57.47,57.49,2755.7319223985887,34.6923,34.6923,34.6622,34.6742,2755.7319
2006-07-18 12:05:00,57.48,57.48,57.46,57.46,881.8342151675485,34.6682,34.6682,34.6561,34.6561,881.8342
2006-07-18 12:10:00,57.46,57.53,57.46,57.51,3968.253968253968,34.6561,34.6984,34.6561,34.6863,3968.254
2006-07-18 12:15:00,57.52,57.52,57.5,57.52,4629.629629629629,34.6923,34.6923,34.6803,34.6923,4629.6296
2006-07-18 12:20:00,57.52,57.52,57.47,57.47,3417.10758377425,34.6923,34.6923,34.6622,34.6622,3417.1076
2006-07-18 12:25:00,57.47,57.51,57.43,57.47,18628.74779541446,34.6622,34.6863,34.638,34.6622,18628.7478
2006-07-18 12:30:00,57.48,57.51,57.46,57.48,6834.2151675485,34.6682,34.6863,34.6561,34.6682,6834.2152
2006-07-18 12:35:00,57.48,57.5,57.45,57.46,7936.507936507935,34.6682,34.6803,34.6501,34.6561,7936.5079
2006-07-18 12:40:00,57.46,57.52,57.43,57.47,22045.85537918871,34.6561,34.6923,34.638,34.6622,22045.8554
2006-07-18 12:45:00,57.51,57.51,57.41,57.42,9920.63492063492,34.6863,34.6863,34.626,34.632,9920.6349
2006-07-18 12:50:00,57.39,57.39,57.34,57.36,7385.361552028218,34.6139,34.6139,34.5838,34.5958,7385.3616
2006-07-18 12:55:00,57.35,57.37,57.31,57.37,5842.151675485008,34.5898,34.6018,34.5657,34.6018,5842.1517
2006-07-18 13:00:00,57.35,57.36,57.27,57.34,14219.576719576718,34.5898,34.5958,34.5415,34.5838,14219.5767
2006-07-18 13:05:00,57.34,57.34,57.25,57.3,14550.264550264548,34.5838,34.5838,34.5295,34.5596,14550.2646
2006-07-18 13:10:00,57.3,57.38,57.25,57.25,7716.049382716048,34.5596,34.6079,34.5295,34.5295,7716.0494
2006-07-18 13:15:00,57.24,57.24,57.06,57.06,7054.673721340388,34.5234,34.5234,34.4149,34.4149,7054.6737
2006-07-18 13:20:00,57.04,57.11,57.02,57.11,6613.756613756613,34.4028,34.445,34.3908,34.445,6613.7566
2006-07-18 13:25:00,57.1,57.14,57.06,57.07,5070.546737213404,34.439,34.4631,34.4149,34.4209,5070.5467
2006-07-18 13:30:00,57.09,57.1,56.97,57.02,11794.53262786596,34.433,34.439,34.3606,34.3908,11794.5326
2006-07-18 13:35:00,57.04,57.08,57.03,57.04,16534.391534391532,34.4028,34.4269,34.3968,34.4028,16534.3915
2006-07-18 13:40:00,57.02,57.05,56.94,56.94,9920.63492063492,34.3908,34.4088,34.3425,34.3425,9920.6349
2006-07-18 13:45:00,56.97,56.98,56.85,56.85,6723.985890652557,34.3606,34.3666,34.2882,34.2882,6723.9859
2006-07-18 13:50:00,56.85,56.93,56.85,56.93,19179.894179894178,34.2882,34.3365,34.2882,34.3365,19179.8942
2006-07-18 13:55:00,56.94,56.94,56.85,56.85,8046.737213403879,34.3425,34.3425,34.2882,34.2882,8046.7372
2006-07-18 14:00:00,56.88,57.06,56.86,57.06,5952.380952380951,34.3063,34.4149,34.2943,34.4149,5952.381
2006-07-18 14:05:00,57.02,57.09,56.98,57.0,7936.507936507935,34.3908,34.433,34.3666,34.3787,7936.5079
2006-07-18 14:10:00,57.0,57.07,57.0,57.03,9259.259259259255,34.3787,34.4209,34.3787,34.3968,9259.2593
2006-07-18 14:15:00,57.03,57.17,57.03,57.11,7605.820105820105,34.3968,34.4812,34.3968,34.445,7605.8201
2006-07-18 14:20:00,57.13,57.17,57.06,57.15,17305.996472663137,34.4571,34.4812,34.4149,34.4692,17305.9965
2006-07-18 14:25:00,57.15,57.42,57.14,57.3,17746.91358024691,34.4692,34.632,34.4631,34.5596,17746.9136
2006-07-18 14:30:00,57.27,57.27,57.17,57.22,20723.104056437387,34.5415,34.5415,34.4812,34.5114,20723.1041
2006-07-18 14:35:00,57.23,57.25,57.15,57.22,42548.50088183421,34.5174,34.5295,34.4692,34.5114,42548.5009
2006-07-18 14:40:00,57.2,57.28,57.2,57.25,19290.123456790123,34.4993,34.5476,34.4993,34.5295,19290.1235
2006-07-18 14:45:00,57.25,57.28,57.2,57.28,12235.449735449734,34.5295,34.5476,34.4993,34.5476,12235.4497
2006-07-18 14:50:00,57.28,57.28,57.22,57.27,11904.761904761905,34.5476,34.5476,34.5114,34.5415,11904.7619
2006-07-18 14:55:00,57.24,57.26,57.22,57.24,14329.805996472662,34.5234,34.5355,34.5114,34.5234,14329.806
2006-07-18 15:00:00,57.27,57.3,57.22,57.24,11684.303350970016,34.5415,34.5596,34.5114,34.5234,11684.3034
2006-07-18 15:05:00,57.24,57.25,57.21,57.23,7716.049382716048,34.5234,34.5295,34.5053,34.5174,7716.0494
2006-07-18 15:10:00,57.23,57.23,57.13,57.21,17526.455026455023,34.5174,34.5174,34.4571,34.5053,17526.455
2006-07-18 15:15:00,57.22,57.26,57.17,57.25,10141.093474426809,34.5114,34.5355,34.4812,34.5295,10141.0935
2006-07-18 15:20:00,57.24,57.24,57.15,57.18,12786.596119929452,34.5234,34.5234,34.4692,34.4873,12786.5961
2006-07-18 15:25:00,57.17,57.19,57.17,57.17,17746.91358024691,34.4812,34.4933,34.4812,34.4812,17746.9136
2006-07-18 15:30:00,57.18,57.22,57.15,57.22,43099.64726631393,34.4873,34.5114,34.4692,34.5114,43099.6473
2006-07-18 15:35:00,57.24,57.33,57.22,57.33,13558.201058201055,34.5234,34.5777,34.5114,34.5777,13558.2011
2006-07-18 15:40:00,57.34,57.53,57.34,57.53,16534.391534391532,34.5838,34.6984,34.5838,34.6984,16534.3915
2006-07-18 15:45:00,57.51,57.72,57.48,57.66,27006.17283950617,34.6863,34.8129,34.6682,34.7768,27006.1728
2006-07-18 15:50:00,57.65,57.66,57.59,57.63,13888.888888888889,34.7707,34.7768,34.7345,34.7587,13888.8889
2006-07-18 15:55:00,57.62,57.63,57.53,57.53,30533.509700176364,34.7526,34.7587,34.6984,34.6984,30533.5097
2006-07-19 09:30:00,57.91,57.97,57.91,57.97,16093.474426807756,34.9275,34.9637,34.9275,34.9637,16093.4744
2006-07-19 09:35:00,58.05,58.51,58.05,58.18,23589.06525573192,35.012,35.2894,35.012,35.0904,23589.0653
2006-07-19 09:40:00,58.14,58.3,58.03,58.3,19620.81128747795,35.0663,35.1628,34.9999,35.1628,19620.8113
2006-07-19 09:45:00,58.3,58.5,58.27,58.32,13999.11816578483,35.1628,35.2834,35.1447,35.1748,13999.1182
2006-07-19 09:50:00,58.37,58.51,58.3,58.51,18187.830687830687,35.205,35.2894,35.1628,35.2894,18187.8307
2006-07-19 09:55:00,58.51,58.51,58.28,58.37,16424.162257495587,35.2894,35.2894,35.1507,35.205,16424.1623
2006-07-19 10:00:00,58.4,58.88,58.4,58.84,39902.998236331565,35.2231,35.5126,35.2231,35.4885,39902.9982
2006-07-19 10:05:00,58.83,58.88,58.65,58.71,28328.92416225749,35.4824,35.5126,35.3739,35.41,28328.9242
2006-07-19 10:10:00,58.7,58.71,58.51,58.6,17416.225749559082,35.404,35.41,35.2894,35.3437,17416.2257
2006-07-19 10:15:00,58.59,58.61,58.59,58.61,9589.947089947089,35.3377,35.3497,35.3377,35.3497,9589.9471
2006-07-19 10:20:00,58.61,58.67,58.57,58.63,8487.654320987653,35.3497,35.3859,35.3256,35.3618,8487.6543
2006-07-19 10:25:00,58.63,58.92,58.61,58.91,15652.557319223984,35.3618,35.5367,35.3497,35.5307,15652.5573
2006-07-19 10:30:00,58.9,58.97,58.87,58.9,15211.64021164021,35.5246,35.5669,35.5066,35.5246,15211.6402
2006-07-19 10:35:00,58.88,59.05,58.88,59.03,16644.620811287477,35.5126,35.6151,35.5126,35.6031,16644.6208
2006-07-19 10:40:00,59.03,59.22,59.03,59.19,16093.474426807756,35.6031,35.7176,35.6031,35.6996,16093.4744
2006-07-19 10:45:00,59.19,59.28,59.11,59.11,14991.181657848325,35.6996,35.7538,35.6513,35.6513,14991.1817
2006-07-19 10:50:00,59.1,59.19,58.92,58.97,12125.220458553791,35.6453,35.6996,35.5367,35.5669,12125.2205
2006-07-19 10:55:00,58.98,59.11,58.96,59.08,29982.36331569665,35.5729,35.6513,35.5608,35.6332,29982.3633
2006-07-19 11:00:00,59.11,59.17,59.08,59.14,11022.927689594357,35.6513,35.6875,35.6332,35.6694,11022.9277
2006-07-19 11:05:00,59.13,59.14,59.04,59.04,8267.195767195766,35.6634,35.6694,35.6091,35.6091,8267.1958
2006-07-19 11:10:00,59.05,59.1,59.01,59.06,15101.410934744266,35.6151,35.6453,35.591,35.6211,15101.4109
2006-07-19 11:15:00,59.09,59.15,59.09,59.13,8597.883597883598,35.6392,35.6754,35.6392,35.6634,8597.8836
2006-07-19 11:20:00,59.11,59.15,59.06,59.13,7716.049382716048,35.6513,35.6754,35.6211,35.6634,7716.0494
2006-07-19 11:25:00,59.12,59.14,59.11,59.13,4188.712522045855,35.6573,35.6694,35.6513,35.6634,4188.7125
2006-07-19 11:30:00,59.12,59.15,59.04,59.13,12786.596119929452,35.6573,35.6754,35.6091,35.6634,12786.5961
2006-07-19 11:35:00,59.12,59.18,59.06,59.11,19290.123456790123,35.6573,35.6935,35.6211,35.6513,19290.1235
2006-07-19 11:40:00,59.12,59.18,59.1,59.15,6613.756613756613,35.6573,35.6935,35.6453,35.6754,6613.7566
2006-07-19 11:45:00,59.14,59.14,59.09,59.1,4739.858906525573,35.6694,35.6694,35.6392,35.6453,4739.8589
2006-07-19 11:50:00,59.08,59.15,59.08,59.1,6283.068783068782,35.6332,35.6754,35.6332,35.6453,6283.0688
2006-07-19 11:55:00,59.1,59.1,59.02,59.1,7054.673721340388,35.6453,35.6453,35.597,35.6453,7054.6737
2006-07-19 12:00:00,59.11,59.11,59.06,59.07,8708.112874779541,35.6513,35.6513,35.6211,35.6272,8708.1129
2006-07-19 12:05:00,59.07,59.13,59.04,59.11,15432.098765432096,35.6272,35.6634,35.6091,35.6513,15432.0988
2006-07-19 12:10:00,59.1,59.18,59.09,59.17,11574.074074074071,35.6453,35.6935,35.6392,35.6875,11574.0741
2006-07-19 12:15:00,59.17,59.17,59.02,59.1,11684.303350970016,35.6875,35.6875,35.597,35.6453,11684.3034
2006-07-19 12:20:00,59.1,59.16,59.09,59.16,8377.42504409171,35.6453,35.6815,35.6392,35.6815,8377.425
2006-07-19 12:25:00,59.16,59.17,59.12,59.16,8377.42504409171,35.6815,35.6875,35.6573,35.6815,8377.425
2006-07-19 12:30:00,59.16,59.16,59.12,59.15,7164.902998236331,35.6815,35.6815,35.6573,35.6754,7164.903
2006-07-19 12:35:00,59.16,59.19,59.14,59.19,11574.074074074071,35.6815,35.6996,35.6694,35.6996,11574.0741
2006-07-19 12:40:00,59.19,59.22,59.18,59.22,9369.488536155202,35.6996,35.7176,35.6935,35.7176,9369.4885
2006-07-19 12:45:00,59.22,59.22,59.18,59.18,10251.32275132275,35.7176,35.7176,35.6935,35.6935,10251.3228
2006-07-19 12:50:00,59.18,59.19,59.13,59.13,6944.444444444443,35.6935,35.6996,35.6634,35.6634,6944.4444
2006-07-19 12:55:00,59.13,59.19,59.12,59.14,17857.142857142855,35.6634,35.6996,35.6573,35.6694,17857.1429
2006-07-19 13:00:00,59.15,59.26,59.15,59.26,14329.805996472662,35.6754,35.7418,35.6754,35.7418,14329.806
2006-07-19 13:05:00,59.26,59.39,59.26,59.39,9700.176366843032,35.7418,35.8202,35.7418,35.8202,9700.1764
2006-07-19 13:10:00,59.39,59.45,59.34,59.45,14109.347442680775,35.8202,35.8564,35.79,35.8564,14109.3474
2006-07-19 13:15:00,59.45,59.49,59.39,59.39,13558.201058201055,35.8564,35.8805,35.8202,35.8202,13558.2011
2006-07-19 13:20:00,59.39,59.58,59.39,59.58,16093.474426807756,35.8202,35.9348,35.8202,35.9348,16093.4744
2006-07-19 13:25:00,59.58,59.79,59.58,59.75,33399.47089947089,35.9348,36.0614,35.9348,36.0373,33399.4709
2006-07-19 13:30:00,59.75,59.78,59.69,59.78,15542.32804232804,36.0373,36.0554,36.0011,36.0554,15542.328
2006-07-19 13:35:00,59.78,59.78,59.67,59.72,19510.58201058201,36.0554,36.0554,35.9891,36.0192,19510.582
2006-07-19 13:40:00,59.72,59.75,59.7,59.7,13117.283950617282,36.0192,36.0373,36.0072,36.0072,13117.284
2006-07-19 13:45:00,59.69,59.7,59.52,59.6,26785.714285714283,36.0011,36.0072,35.8986,35.9468,26785.7143
2006-07-19 13:50:00,59.6,59.64,59.59,59.6,9920.63492063492,35.9468,35.971,35.9408,35.9468,9920.6349
2006-07-19 13:55:00,59.59,59.6,59.57,59.57,11904.761904761905,35.9408,35.9468,35.9287,35.9287,11904.7619
2006-07-19 14:00:00,59.58,59.66,59.57,59.6,19400.352733686064,35.9348,35.983,35.9287,35.9468,19400.3527
2006-07-19 14:05:00,59.6,59.6,59.53,59.56,12896.825396825396,35.9468,35.9468,35.9046,35.9227,12896.8254
2006-07-19 14:10:00,59.56,59.62,59.56,59.61,8487.654320987653,35.9227,35.9589,35.9227,35.9529,8487.6543
2006-07-19 14:15:00,59.6,59.6,59.55,59.6,10471.781305114637,35.9468,35.9468,35.9167,35.9468,10471.7813
2006-07-19 14:20:00,59.6,59.68,59.6,59.64,11243.38624338624,35.9468,35.9951,35.9468,35.971,11243.3862
2006-07-19 14:25:00,59.64,59.67,59.61,59.62,15873.015873015873,35.971,35.9891,35.9529,35.9589,15873.0159
2006-07-19 14:30:00,59.62,59.65,59.58,59.64,5731.922398589065,35.9589,35.977,35.9348,35.971,5731.9224
2006-07-19 14:35:00,59.64,59.65,59.59,59.62,12014.991181657848,35.971,35.977,35.9408,35.9589,12014.9912
2006-07-19 14:40:00,59.62,59.78,59.62,59.76,19179.894179894178,35.9589,36.0554,35.9589,36.0433,19179.8942
2006-07-19 14:45:00,59.75,59.77,59.68,59.68,11022.927689594357,36.0373,36.0494,35.9951,35.9951,11022.9277
2006-07-19 14:50:00,59.68,59.69,59.58,59.69,15762.786596119928,35.9951,36.0011,35.9348,36.0011,15762.7866
2006-07-19 14:55:00,59.69,59.82,59.69,59.77,24140.21164021164,36.0011,36.0795,36.0011,36.0494,24140.2116
2006-07-19 15:00:00,59.78,59.79,59.56,59.73,35934.7442680776,36.0554,36.0614,35.9227,36.0252,35934.7443
2006-07-19 15:05:00,59.75,59.75,59.68,59.69,11904.761904761905,36.0373,36.0373,35.9951,36.0011,11904.7619
2006-07-19 15:10:00,59.69,59.7,59.62,59.63,15652.557319223984,36.0011,36.0072,35.9589,35.9649,15652.5573
2006-07-19 15:15:00,59.63,59.64,59.49,59.55,33399.47089947089,35.9649,35.971,35.8805,35.9167,33399.4709
2006-07-19 15:20:00,59.54,59.63,59.52,59.61,19179.894179894178,35.9107,35.9649,35.8986,35.9529,19179.8942
2006-07-19 15:25:00,59.61,59.61,59.58,59.6,22707.231040564373,35.9529,35.9529,35.9348,35.9468,22707.231
2006-07-19 15:30:00,59.6,59.84,59.59,59.82,31194.885361552024,35.9468,36.0916,35.9408,36.0795,31194.8854
2006-07-19 15:35:00,59.83,59.84,59.78,59.78,23368.60670194004,36.0856,36.0916,36.0554,36.0554,23368.6067
2006-07-19 15:40:00,59.79,59.87,59.78,59.79,30864.197530864192,36.0614,36.1097,36.0554,36.0614,30864.1975
2006-07-19 15:45:00,59.79,59.79,59.76,59.76,22045.85537918871,36.0614,36.0614,36.0433,36.0433,22045.8554
2006-07-19 15:50:00,59.76,59.76,59.66,59.7,30313.05114638448,36.0433,36.0433,35.983,36.0072,30313.0511
2006-07-19 15:55:00,59.7,59.7,59.67,59.68,52138.4479717813,36.0072,36.0072,35.9891,35.9951,52138.448
2006-07-20 09:30:00,59.68,59.72,59.63,59.71,21384.47971781305,35.9951,36.0192,35.9649,36.0132,21384.4797
2006-07-20 09:35:00,59.68,59.84,59.67,59.79,6503.5273368606695,35.9951,36.0916,35.9891,36.0614,6503.5273
2006-07-20 09:40:00,59.82,59.82,59.64,59.66,10141.093474426809,36.0795,36.0795,35.971,35.983,10141.0935
2006-07-20 09:45:00,59.66,59.7,59.62,59.62,8928.571428571428,35.983,36.0072,35.9589,35.9589,8928.5714
2006-07-20 09:50:00,59.63,59.88,59.6,59.84,8818.342151675484,35.9649,36.1157,35.9468,36.0916,8818.3422
2006-07-20 09:55:00,59.81,59.85,59.77,59.78,10692.239858906523,36.0735,36.0976,36.0494,36.0554,10692.2399
2006-07-20 10:00:00,59.85,60.0,59.85,59.97,10471.781305114637,36.0976,36.1881,36.0976,36.17,10471.7813
2006-07-20 10:05:00,59.96,59.97,59.78,59.81,13227.513227513226,36.164,36.17,36.0554,36.0735,13227.5132
2006-07-20 10:10:00,59.78,59.79,59.69,59.69,5842.151675485008,36.0554,36.0614,36.0011,36.0011,5842.1517
2006-07-20 10:15:00,59.69,59.83,59.69,59.83,11463.84479717813,36.0011,36.0856,36.0011,36.0856,11463.8448
2006-07-20 10:20:00,59.81,59.99,59.79,59.98,17526.455026455023,36.0735,36.1821,36.0614,36.176,17526.455
2006-07-20 10:25:00,60.01,60.06,59.94,60.05,12896.825396825396,36.1941,36.2243,36.1519,36.2183,12896.8254
2006-07-20 10:30:00,60.03,60.03,59.92,59.96,5952.380952380951,36.2062,36.2062,36.1398,36.164,5952.381
2006-07-20 10:35:00,59.91,59.96,59.78,59.78,9369.488536155202,36.1338,36.164,36.0554,36.0554,9369.4885
2006-07-20 10:40:00,59.77,59.78,59.64,59.68,10361.552028218694,36.0494,36.0554,35.971,35.9951,10361.552
2006-07-20 10:45:00,59.67,59.78,59.65,59.78,12676.366843033507,35.9891,36.0554,35.977,36.0554,12676.3668
2006-07-20 10:50:00,59.78,59.84,59.71,59.82,17195.767195767196,36.0554,36.0916,36.0132,36.0795,17195.7672
2006-07-20 10:55:00,59.85,59.88,59.75,59.87,7275.132275132274,36.0976,36.1157,36.0373,36.1097,7275.1323
2006-07-20 11:00:00,59.85,60.08,59.85,60.08,20612.87477954145,36.0976,36.2363,36.0976,36.2363,20612.8748
2006-07-20 11:05:00,60.08,60.09,59.98,59.99,6283.068783068782,36.2363,36.2424,36.176,36.1821,6283.0688
2006-07-20 11:10:00,59.98,60.03,59.95,59.95,9920.63492063492,36.176,36.2062,36.1579,36.1579,9920.6349
2006-07-20 11:15:00,59.97,59.97,59.83,59.83,3417.10758377425,36.17,36.17,36.0856,36.0856,3417.1076
2006-07-20 11:20:00,59.82,59.85,59.73,59.74,15101.410934744266,36.0795,36.0976,36.0252,36.0313,15101.4109
2006-07-20 11:25:00,59.77,59.84,59.75,59.82,9259.259259259255,36.0494,36.0916,36.0373,36.0795,9259.2593
2006-07-20 11:30:00,59.83,59.97,59.83,59.92,7716.049382716048,36.0856,36.17,36.0856,36.1398,7716.0494
2006-07-20 11:35:00,59.92,59.92,59.83,59.85,7936.507936507935,36.1398,36.1398,36.0856,36.0976,7936.5079
2006-07-20 11:40:00,59.84,59.9,59.84,59.9,5842.151675485008,36.0916,36.1278,36.0916,36.1278,5842.1517
2006-07-20 11:45:00,59.9,59.94,59.88,59.9,3306.8783068783064,36.1278,36.1519,36.1157,36.1278,3306.8783
2006-07-20 11:50:00,59.9,59.92,59.82,59.82,6283.068783068782,36.1278,36.1398,36.0795,36.0795,6283.0688
2006-07-20 11:55:00,59.82,59.84,59.79,59.79,11353.615520282186,36.0795,36.0916,36.0614,36.0614,11353.6155
2006-07-20 12:00:00,59.78,59.82,59.73,59.74,16865.079365079364,36.0554,36.0795,36.0252,36.0313,16865.0794
2006-07-20 12:05:00,59.74,59.75,59.63,59.7,11243.38624338624,36.0313,36.0373,35.9649,36.0072,11243.3862
2006-07-20 12:10:00,59.68,59.71,59.68,59.7,5291.00529100529,35.9951,36.0132,35.9951,36.0072,5291.0053
2006-07-20 12:15:00,59.69,59.72,59.68,59.71,2645.502645502645,36.0011,36.0192,35.9951,36.0132,2645.5026
2006-07-20 12:20:00,59.71,59.73,59.68,59.73,8046.737213403879,36.0132,36.0252,35.9951,36.0252,8046.7372
2006-07-20 12:25:00,59.75,59.81,59.75,59.76,7605.820105820105,36.0373,36.0735,36.0373,36.0433,7605.8201
2006-07-20 12:30:00,59.76,59.76,59.68,59.72,6723.985890652557,36.0433,36.0433,35.9951,36.0192,6723.9859
2006-07-20 12:35:00,59.72,59.72,59.68,59.7,4298.941798941799,36.0192,36.0192,35.9951,36.0072,4298.9418
2006-07-20 12:40:00,59.69,59.69,59.67,59.67,5842.151675485008,36.0011,36.0011,35.9891,35.9891,5842.1517
2006-07-20 12:45:00,59.68,59.72,59.67,59.72,9369.488536155202,35.9951,36.0192,35.9891,36.0192,9369.4885
2006-07-20 12:50:00,59.72,59.73,59.67,59.67,7826.278659611992,36.0192,36.0252,35.9891,35.9891,7826.2787
2006-07-20 12:55:00,59.68,59.68,59.66,59.67,4739.858906525573,35.9951,35.9951,35.983,35.9891,4739.8589
2006-07-20 13:00:00,59.68,59.78,59.68,59.76,11353.615520282186,35.9951,36.0554,35.9951,36.0433,11353.6155
2006-07-20 13:05:00,59.75,59.83,59.73,59.81,6283.068783068782,36.0373,36.0856,36.0252,36.0735,6283.0688
2006-07-20 13:10:00,59.81,59.81,59.77,59.8,13778.659611992944,36.0735,36.0735,36.0494,36.0675,13778.6596
2006-07-20 13:15:00,59.8,59.87,59.78,59.86,12235.449735449734,36.0675,36.1097,36.0554,36.1037,12235.4497
2006-07-20 13:20:00,59.85,59.85,59.81,59.82,7054.673721340388,36.0976,36.0976,36.0735,36.0795,7054.6737
2006-07-20 13:25:00,59.81,59.81,59.77,59.78,4298.941798941799,36.0735,36.0735,36.0494,36.0554,4298.9418
2006-07-20 13:30:00,59.78,59.8,59.78,59.79,5842.151675485008,36.0554,36.0675,36.0554,36.0614,5842.1517
2006-07-20 13:35:00,59.79,59.79,59.76,59.76,7826.278659611992,36.0614,36.0614,36.0433,36.0433,7826.2787
2006-07-20 13:40:00,59.77,59.77,59.63,59.64,7936.507936507935,36.0494,36.0494,35.9649,35.971,7936.5079
2006-07-20 13:45:00,59.64,59.67,59.58,59.66,13999.11816578483,35.971,35.9891,35.9348,35.983,13999.1182
2006-07-20 13:50:00,59.66,59.68,59.62,59.67,5511.463844797177,35.983,35.9951,35.9589,35.9891,5511.4638
2006-07-20 13:55:00,59.68,59.72,59.68,59.7,4629.629629629629,35.9951,36.0192,35.9951,36.0072,4629.6296
2006-07-20 14:00:00,59.7,59.84,59.69,59.75,14329.805996472662,36.0072,36.0916,36.0011,36.0373,14329.806
2006-07-20 14:05:00,59.79,59.79,59.52,59.52,15321.869488536153,36.0614,36.0614,35.8986,35.8986,15321.8695
2006-07-20 14:10:00,59.52,59.52,59.34,59.35,19290.123456790123,35.8986,35.8986,35.79,35.7961,19290.1235
2006-07-20 14:15:00,59.33,59.39,59.15,59.15,32738.09523809524,35.784,35.8202,35.6754,35.6754,32738.0952
2006-07-20 14:20:00,59.19,59.23,59.16,59.19,24250.440917107582,35.6996,35.7237,35.6815,35.6996,24250.4409
2006-07-20 14:25:00,59.19,59.29,59.15,59.29,20723.104056437387,35.6996,35.7599,35.6754,35.7599,20723.1041
2006-07-20 14:30:00,59.28,59.35,59.25,59.35,17526.455026455023,35.7538,35.7961,35.7357,35.7961,17526.455
2006-07-20 14:35:00,59.35,59.35,59.17,59.21,14109.347442680775,35.7961,35.7961,35.6875,35.7116,14109.3474
2006-07-20 14:40:00,59.19,59.34,59.19,59.3,10030.864197530864,35.6996,35.79,35.6996,35.7659,10030.8642
2006-07-20 14:45:00,59.3,59.36,59.27,59.36,8267.195767195766,35.7659,35.8021,35.7478,35.8021,8267.1958
2006-07-20 14:50:00,59.35,59.43,59.34,59.4,16093.474426807756,35.7961,35.8443,35.79,35.8262,16093.4744
2006-07-20 14:55:00,59.4,59.41,59.27,59.27,22156.08465608465,35.8262,35.8322,35.7478,35.7478,22156.0847
2006-07-20 15:00:00,59.2,59.27,59.2,59.25,15542.32804232804,35.7056,35.7478,35.7056,35.7357,15542.328
2006-07-20 15:05:00,59.25,59.36,59.23,59.31,10802.469135802468,35.7357,35.8021,35.7237,35.7719,10802.4691
2006-07-20 15:10:00,59.31,59.35,59.31,59.35,6172.839506172839,35.7719,35.7961,35.7719,35.7961,6172.8395
2006-07-20 15:15:00,59.35,59.48,59.35,59.46,9589.947089947089,35.7961,35.8745,35.7961,35.8624,9589.9471
2006-07-20 15:20:00,59.48,59.48,59.34,59.35,11904.761904761905,35.8745,35.8745,35.79,35.7961,11904.7619
2006-07-20 15:25:00,59.36,59.38,59.28,59.37,12014.991181657848,35.8021,35.8142,35.7538,35.8081,12014.9912
2006-07-20 15:30:00,59.37,59.39,59.34,59.38,10361.552028218694,35.8081,35.8202,35.79,35.8142,10361.552
2006-07-20 15:35:00,59.38,59.45,59.38,59.45,12014.991181657848,35.8142,35.8564,35.8142,35.8564,12014.9912
2006-07-20 15:40:00,59.43,59.44,59.37,59.39,19731.040564373896,35.8443,35.8503,35.8081,35.8202,19731.0406
2006-07-20 15:45:00,59.39,59.44,59.36,59.4,16203.703703703704,35.8202,35.8503,35.8021,35.8262,16203.7037
2006-07-20 15:50:00,59.41,59.41,59.26,59.33,19069.66490299824,35.8322,35.8322,35.7418,35.784,19069.6649
2006-07-20 15:55:00,59.33,59.34,59.25,59.26,12455.90828924162,35.784,35.79,35.7357,35.7418,12455.9083
2006-07-21 09:30:00,59.46,59.47,59.24,59.33,226741.6225749559,35.8624,35.8684,35.7297,35.784,226741.6226
2006-07-21 09:35:00,59.29,59.44,59.24,59.44,6393.298059964726,35.7599,35.8503,35.7297,35.8503,6393.2981
2006-07-21 09:40:00,59.43,59.58,59.33,59.51,6944.444444444443,35.8443,35.9348,35.784,35.8926,6944.4444
2006-07-21 09:45:00,59.58,59.58,59.19,59.25,15432.098765432096,35.9348,35.9348,35.6996,35.7357,15432.0988
2006-07-21 09:50:00,59.25,59.53,59.25,59.44,11574.074074074071,35.7357,35.9046,35.7357,35.8503,11574.0741
2006-07-21 09:55:00,59.46,59.64,59.45,59.49,17636.68430335097,35.8624,35.971,35.8564,35.8805,17636.6843
2006-07-21 10:00:00,59.5,59.58,59.49,59.5,17195.767195767196,35.8865,35.9348,35.8805,35.8865,17195.7672
2006-07-21 10:05:00,59.48,59.49,59.3,59.35,16424.162257495587,35.8745,35.8805,35.7659,35.7961,16424.1623
2006-07-21 10:10:00,59.35,59.38,59.1,59.11,16865.079365079364,35.7961,35.8142,35.6453,35.6513,16865.0794
2006-07-21 10:15:00,59.11,59.13,59.06,59.11,15873.015873015873,35.6513,35.6634,35.6211,35.6513,15873.0159
2006-07-21 10:20:00,59.11,59.25,59.11,59.19,12235.449735449734,35.6513,35.7357,35.6513,35.6996,12235.4497
2006-07-21 10:25:00,59.14,59.22,59.1,59.22,7826.278659611992,35.6694,35.7176,35.6453,35.7176,7826.2787
2006-07-21 10:30:00,59.26,59.26,59.16,59.2,10692.239858906523,35.7418,35.7418,35.6815,35.7056,10692.2399
2006-07-21 10:35:00,59.2,59.48,59.2,59.48,11684.303350970016,35.7056,35.8745,35.7056,35.8745,11684.3034
2006-07-21 10:40:00,59.5,59.51,59.41,59.48,9369.488536155202,35.8865,35.8926,35.8322,35.8745,9369.4885
2006-07-21 10:45:00,59.49,59.53,59.46,59.53,10471.781305114637,35.8805,35.9046,35.8624,35.9046,10471.7813
2006-07-21 10:50:00,59.55,59.73,59.55,59.67,17967.3721340388,35.9167,36.0252,35.9167,35.9891,17967.3721
2006-07-21 10:55:00,59.67,59.81,59.62,59.68,15432.098765432096,35.9891,36.0735,35.9589,35.9951,15432.0988
2006-07-21 11:00:00,59.68,59.68,59.62,59.62,3747.7954144620808,35.9951,35.9951,35.9589,35.9589,3747.7954
2006-07-21 11:05:00,59.58,59.65,59.58,59.62,7936.507936507935,35.9348,35.977,35.9348,35.9589,7936.5079
2006-07-21 11:10:00,59.62,59.63,59.52,59.53,5621.693121693121,35.9589,35.9649,35.8986,35.9046,5621.6931
2006-07-21 11:15:00,59.53,59.61,59.53,59.61,8487.654320987653,35.9046,35.9529,35.9046,35.9529,8487.6543
2006-07-21 11:20:00,59.64,59.72,59.64,59.65,6062.610229276896,35.971,36.0192,35.971,35.977,6062.6102
2006-07-21 11:25:00,59.66,59.66,59.47,59.48,12676.366843033507,35.983,35.983,35.8684,35.8745,12676.3668
2006-07-21 11:30:00,59.48,59.55,59.48,59.52,6283.068783068782,35.8745,35.9167,35.8745,35.8986,6283.0688
2006-07-21 11:35:00,59.5,59.51,59.48,59.48,2645.502645502645,35.8865,35.8926,35.8745,35.8745,2645.5026
2006-07-21 11:40:00,59.47,59.49,59.44,59.44,3086.4197530864194,35.8684,35.8805,35.8503,35.8503,3086.4198
2006-07-21 11:45:00,59.45,59.58,59.45,59.58,10582.01058201058,35.8564,35.9348,35.8564,35.9348,10582.0106
2006-07-21 11:50:00,59.58,59.73,59.58,59.73,11133.156966490298,35.9348,36.0252,35.9348,36.0252,11133.157
2006-07-21 11:55:00,59.73,59.78,59.71,59.72,6062.610229276896,36.0252,36.0554,36.0132,36.0192,6062.6102
2006-07-21 12:00:00,59.7,59.7,59.56,59.56,6944.444444444443,36.0072,36.0072,35.9227,35.9227,6944.4444
2006-07-21 12:05:00,59.54,59.58,59.47,59.47,5511.463844797177,35.9107,35.9348,35.8684,35.8684,5511.4638
2006-07-21 12:10:00,59.47,59.5,59.38,59.44,9810.405643738975,35.8684,35.8865,35.8142,35.8503,9810.4056
2006-07-21 12:15:00,59.43,59.44,59.35,59.38,3417.10758377425,35.8443,35.8503,35.7961,35.8142,3417.1076
2006-07-21 12:20:00,59.39,59.49,59.39,59.49,8046.737213403879,35.8202,35.8805,35.8202,35.8805,8046.7372
2006-07-21 12:25:00,59.51,59.51,59.41,59.42,5291.00529100529,35.8926,35.8926,35.8322,35.8383,5291.0053
2006-07-21 12:30:00,59.42,59.51,59.42,59.47,3747.7954144620808,35.8383,35.8926,35.8383,35.8684,3747.7954
2006-07-21 12:35:00,59.48,59.48,59.24,59.36,14550.264550264548,35.8745,35.8745,35.7297,35.8021,14550.2646
2006-07-21 12:40:00,59.35,59.35,59.29,59.35,6172.839506172839,35.7961,35.7961,35.7599,35.7961,6172.8395
2006-07-21 12:45:00,59.35,59.4,59.28,59.3,13227.513227513226,35.7961,35.8262,35.7538,35.7659,13227.5132
2006-07-21 12:50:00,59.31,59.34,59.22,59.24,10030.864197530864,35.7719,35.79,35.7176,35.7297,10030.8642
2006-07-21 12:55:00,59.25,59.34,59.21,59.27,7936.507936507935,35.7357,35.79,35.7116,35.7478,7936.5079
2006-07-21 13:00:00,59.29,59.29,59.25,59.25,6283.068783068782,35.7599,35.7599,35.7357,35.7357,6283.0688
2006-07-21 13:05:00,59.25,59.39,59.22,59.28,17195.767195767196,35.7357,35.8202,35.7176,35.7538,17195.7672
2006-07-21 13:10:00,59.28,59.48,59.28,59.37,17967.3721340388,35.7538,35.8745,35.7538,35.8081,17967.3721
2006-07-21 13:15:00,59.35,59.39,59.29,59.36,13558.201058201055,35.7961,35.8202,35.7599,35.8021,13558.2011
2006-07-21 13:20:00,59.36,59.37,59.3,59.35,9810.405643738975,35.8021,35.8081,35.7659,35.7961,9810.4056
2006-07-21 13:25:00,59.39,59.43,59.34,59.34,4298.941798941799,35.8202,35.8443,35.79,35.79,4298.9418
2006-07-21 13:30:00,59.34,59.39,59.33,59.39,3086.4197530864194,35.79,35.8202,35.784,35.8202,3086.4198
2006-07-21 13:35:00,59.4,59.45,59.4,59.43,5291.00529100529,35.8262,35.8564,35.8262,35.8443,5291.0053
2006-07-21 13:40:00,59.43,59.51,59.41,59.43,8156.966490299823,35.8443,35.8926,35.8322,35.8443,8156.9665
2006-07-21 13:45:00,59.43,59.56,59.41,59.49,11243.38624338624,35.8443,35.9227,35.8322,35.8805,11243.3862
2006-07-21 13:50:00,59.48,59.5,59.41,59.46,9479.717813051146,35.8745,35.8865,35.8322,35.8624,9479.7178
2006-07-21 13:55:00,59.46,59.49,59.38,59.38,2976.190476190476,35.8624,35.8805,35.8142,35.8142,2976.1905
2006-07-21 14:00:00,59.36,59.36,59.27,59.29,9589.947089947089,35.8021,35.8021,35.7478,35.7599,9589.9471
2006-07-21 14:05:00,59.27,59.35,59.27,59.29,9810.405643738975,35.7478,35.7961,35.7478,35.7599,9810.4056
2006-07-21 14:10:00,59.29,59.3,59.22,59.24,7164.902998236331,35.7599,35.7659,35.7176,35.7297,7164.903
2006-07-21 14:15:00,59.24,59.29,59.23,59.29,5291.00529100529,35.7297,35.7599,35.7237,35.7599,5291.0053
2006-07-21 14:20:00,59.3,59.31,59.23,59.23,5842.151675485008,35.7659,35.7719,35.7237,35.7237,5842.1517
2006-07-21 14:25:00,59.23,59.39,59.22,59.36,11022.927689594357,35.7237,35.8202,35.7176,35.8021,11022.9277
2006-07-21 14:30:00,59.36,59.37,59.29,59.29,4298.941798941799,35.8021,35.8081,35.7599,35.7599,4298.9418
2006-07-21 14:35:00,59.29,59.35,59.27,59.31,6503.5273368606695,35.7599,35.7961,35.7478,35.7719,6503.5273
2006-07-21 14:40:00,59.31,59.32,59.25,59.27,6944.444444444443,35.7719,35.778,35.7357,35.7478,6944.4444
2006-07-21 14:45:00,59.27,59.27,59.14,59.17,5180.776014109347,35.7478,35.7478,35.6694,35.6875,5180.776
2006-07-21 14:50:00,59.17,59.27,59.12,59.24,21604.938271604937,35.6875,35.7478,35.6573,35.7297,21604.9383
2006-07-21 14:55:00,59.24,59.24,59.14,59.14,8267.195767195766,35.7297,35.7297,35.6694,35.6694,8267.1958
2006-07-21 15:00:00,59.15,59.23,59.1,59.22,11684.303350970016,35.6754,35.7237,35.6453,35.7176,11684.3034
2006-07-21 15:05:00,59.23,59.33,59.23,59.29,10030.864197530864,35.7237,35.784,35.7237,35.7599,10030.8642
2006-07-21 15:10:00,59.3,59.38,59.26,59.36,15321.869488536153,35.7659,35.8142,35.7418,35.8021,15321.8695
2006-07-21 15:15:00,59.35,59.35,59.27,59.27,10030.864197530864,35.7961,35.7961,35.7478,35.7478,10030.8642
2006-07-21 15:20:00,59.27,59.39,59.27,59.35,21384.47971781305,35.7478,35.8202,35.7478,35.7961,21384.4797
2006-07-21 15:25:00,59.37,59.45,59.36,59.43,13337.742504409169,35.8081,35.8564,35.8021,35.8443,13337.7425
2006-07-21 15:30:00,59.43,59.46,59.37,59.4,13007.05467372134,35.8443,35.8624,35.8081,35.8262,13007.0547
2006-07-21 15:35:00,59.4,59.46,59.37,59.39,14219.576719576718,35.8262,35.8624,35.8081,35.8202,14219.5767
2006-07-21 15:40:00,59.39,59.46,59.38,59.46,12786.596119929452,35.8202,35.8624,35.8142,35.8624,12786.5961
2006-07-21 15:45:00,59.48,59.6,59.48,59.53,20833.33333333333,35.8745,35.9468,35.8745,35.9046,20833.3333
2006-07-21 15:50:00,59.53,59.53,59.39,59.39,26234.567901234564,35.9046,35.9046,35.8202,35.8202,26234.5679
2006-07-21 15:55:00,59.39,59.43,59.35,59.37,22376.54320987654,35.8202,35.8443,35.7961,35.8081,22376.5432
2006-07-24 09:30:00,59.41,59.47,59.41,59.41,26344.79717813051,35.8322,35.8684,35.8322,35.8322,26344.7972
2006-07-24 09:35:00,59.47,59.68,59.4,59.58,13117.283950617282,35.8684,35.9951,35.8262,35.9348,13117.284
2006-07-24 09:40:00,59.61,59.79,59.58,59.66,18849.206349206343,35.9529,36.0614,35.9348,35.983,18849.2063
2006-07-24 09:45:00,59.66,59.94,59.66,59.9,17195.767195767196,35.983,36.1519,35.983,36.1278,17195.7672
2006-07-24 09:50:00,59.9,59.93,59.76,59.76,20833.33333333333,36.1278,36.1459,36.0433,36.0433,20833.3333
2006-07-24 09:55:00,59.76,59.89,59.76,59.83,15542.32804232804,36.0433,36.1217,36.0433,36.0856,15542.328
2006-07-24 10:00:00,59.83,59.89,59.8,59.86,9479.717813051146,36.0856,36.1217,36.0675,36.1037,9479.7178
2006-07-24 10:05:00,59.88,59.88,59.78,59.78,13007.05467372134,36.1157,36.1157,36.0554,36.0554,13007.0547
2006-07-24 10:10:00,59.77,59.87,59.77,59.87,6062.610229276896,36.0494,36.1097,36.0494,36.1097,6062.6102
2006-07-24 10:15:00,59.87,59.89,59.71,59.72,18298.059964726628,36.1097,36.1217,36.0132,36.0192,18298.06
2006-07-24 10:20:00,59.73,59.91,59.72,59.91,14991.181657848325,36.0252,36.1338,36.0192,36.1338,14991.1817
2006-07-24 10:25:00,59.91,59.92,59.85,59.9,10471.781305114637,36.1338,36.1398,36.0976,36.1278,10471.7813
2006-07-24 10:30:00,59.9,60.01,59.9,59.92,18849.206349206343,36.1278,36.1941,36.1278,36.1398,18849.2063
2006-07-24 10:35:00,59.94,59.95,59.85,59.87,12345.679012345678,36.1519,36.1579,36.0976,36.1097,12345.679
2006-07-24 10:40:00,59.87,59.9,59.8,59.81,17085.53791887125,36.1097,36.1278,36.0675,36.0735,17085.5379
2006-07-24 10:45:00,59.8,59.88,59.78,59.87,11022.927689594357,36.0675,36.1157,36.0554,36.1097,11022.9277
2006-07-24 10:50:00,59.88,60.02,59.88,60.0,11684.303350970016,36.1157,36.2002,36.1157,36.1881,11684.3034
2006-07-24 10:55:00,60.0,60.14,59.99,60.13,7054.673721340388,36.1881,36.2725,36.1821,36.2665,7054.6737
2006-07-24 11:00:00,60.13,60.2,60.1,60.18,12786.596119929452,36.2665,36.3087,36.2484,36.2967,12786.5961
2006-07-24 11:05:00,60.18,60.18,59.99,60.0,15983.245149911814,36.2967,36.2967,36.1821,36.1881,15983.2451
2006-07-24 11:10:00,60.0,60.04,59.9,60.0,13668.430335097,36.1881,36.2122,36.1278,36.1881,13668.4303
2006-07-24 11:15:00,60.0,60.02,59.95,59.96,6283.068783068782,36.1881,36.2002,36.1579,36.164,6283.0688
2006-07-24 11:20:00,59.97,59.97,59.91,59.94,8928.571428571428,36.17,36.17,36.1338,36.1519,8928.5714
2006-07-24 11:25:00,59.94,60.0,59.88,59.99,14991.181657848325,36.1519,36.1881,36.1157,36.1821,14991.1817
2006-07-24 11:30:00,59.98,60.03,59.95,59.96,9700.176366843032,36.176,36.2062,36.1579,36.164,9700.1764
2006-07-24 11:35:00,59.97,60.04,59.97,60.02,6503.5273368606695,36.17,36.2122,36.17,36.2002,6503.5273
2006-07-24 11:40:00,60.01,60.02,59.94,59.96,8487.654320987653,36.1941,36.2002,36.1519,36.164,8487.6543
2006-07-24 11:45:00,59.97,60.07,59.97,60.07,13117.283950617282,36.17,36.2303,36.17,36.2303,13117.284
2006-07-24 11:50:00,60.07,60.12,60.05,60.08,5731.922398589065,36.2303,36.2605,36.2183,36.2363,5731.9224
2006-07-24 11:55:00,60.05,60.06,60.05,60.06,3637.566137566137,36.2183,36.2243,36.2183,36.2243,3637.5661
2006-07-24 12:00:00,60.06,60.13,60.05,60.12,11463.84479717813,36.2243,36.2665,36.2183,36.2605,11463.8448
2006-07-24 12:05:00,60.1,60.1,59.98,60.04,11463.84479717813,36.2484,36.2484,36.176,36.2122,11463.8448
2006-07-24 12:10:00,60.05,60.1,59.97,60.02,19400.352733686064,36.2183,36.2484,36.17,36.2002,19400.3527
2006-07-24 12:15:00,60.02,60.09,59.99,60.09,8046.737213403879,36.2002,36.2424,36.1821,36.2424,8046.7372
2006-07-24 12:20:00,60.09,60.17,60.07,60.09,14550.264550264548,36.2424,36.2906,36.2303,36.2424,14550.2646
2006-07-24 12:25:00,60.1,60.19,60.09,60.18,12896.825396825396,36.2484,36.3027,36.2424,36.2967,12896.8254
2006-07-24 12:30:00,60.16,60.16,60.05,60.06,13337.742504409169,36.2846,36.2846,36.2183,36.2243,13337.7425
2006-07-24 12:35:00,60.06,60.06,59.97,59.97,21825.396825396823,36.2243,36.2243,36.17,36.17,21825.3968
2006-07-24 12:40:00,59.97,60.01,59.92,59.93,19290.123456790123,36.17,36.1941,36.1398,36.1459,19290.1235
2006-07-24 12:45:00,59.93,59.97,59.89,59.89,9810.405643738975,36.1459,36.17,36.1217,36.1217,9810.4056
2006-07-24 12:50:00,59.89,59.9,59.82,59.87,10141.093474426809,36.1217,36.1278,36.0795,36.1097,10141.0935
2006-07-24 12:55:00,59.87,59.87,59.78,59.81,9479.717813051146,36.1097,36.1097,36.0554,36.0735,9479.7178
2006-07-24 13:00:00,59.81,59.84,59.75,59.78,16313.932980599646,36.0735,36.0916,36.0373,36.0554,16313.933
2006-07-24 13:05:00,59.78,59.83,59.75,59.77,11353.615520282186,36.0554,36.0856,36.0373,36.0494,11353.6155
2006-07-24 13:10:00,59.75,59.82,59.75,59.8,8156.966490299823,36.0373,36.0795,36.0373,36.0675,8156.9665
2006-07-24 13:15:00,59.8,59.8,59.69,59.69,11022.927689594357,36.0675,36.0675,36.0011,36.0011,11022.9277
2006-07-24 13:20:00,59.71,59.71,59.67,59.68,8708.112874779541,36.0132,36.0132,35.9891,35.9951,8708.1129
2006-07-24 13:25:00,59.68,59.68,59.63,59.65,10141.093474426809,35.9951,35.9951,35.9649,35.977,10141.0935
2006-07-24 13:30:00,59.63,59.68,59.61,59.66,8487.654320987653,35.9649,35.9951,35.9529,35.983,8487.6543
2006-07-24 13:35:00,59.68,59.69,59.63,59.68,19951.499118165782,35.9951,36.0011,35.9649,35.9951,19951.4991
2006-07-24 13:40:00,59.69,59.78,59.68,59.71,11574.074074074071,36.0011,36.0554,35.9951,36.0132,11574.0741
2006-07-24 13:45:00,59.71,59.74,59.68,59.7,5731.922398589065,36.0132,36.0313,35.9951,36.0072,5731.9224
2006-07-24 13:50:00,59.69,59.71,59.63,59.65,11022.927689594357,36.0011,36.0132,35.9649,35.977,11022.9277
2006-07-24 13:55:00,59.62,59.67,59.62,59.64,14880.95238095238,35.9589,35.9891,35.9589,35.971,14880.9524
2006-07-24 14:00:00,59.63,59.69,59.63,59.63,12235.449735449734,35.9649,36.0011,35.9649,35.9649,12235.4497
2006-07-24 14:05:00,59.62,59.62,59.53,59.56,20282.18694885361,35.9589,35.9589,35.9046,35.9227,20282.1869
2006-07-24 14:10:00,59.56,59.58,59.52,59.52,16093.474426807756,35.9227,35.9348,35.8986,35.8986,16093.4744
2006-07-24 14:15:00,59.55,59.61,59.55,59.6,10251.32275132275,35.9167,35.9529,35.9167,35.9468,10251.3228
2006-07-24 14:20:00,59.6,59.67,59.6,59.67,13117.283950617282,35.9468,35.9891,35.9468,35.9891,13117.284
2006-07-24 14:25:00,59.66,59.67,59.62,59.66,9369.488536155202,35.983,35.9891,35.9589,35.983,9369.4885
2006-07-24 14:30:00,59.65,59.66,59.56,59.56,21494.70899470899,35.977,35.983,35.9227,35.9227,21494.709
2006-07-24 14:35:00,59.57,59.6,59.51,59.55,19731.040564373896,35.9287,35.9468,35.8926,35.9167,19731.0406
2006-07-24 14:40:00,59.56,59.56,59.5,59.52,16754.85008818342,35.9227,35.9227,35.8865,35.8986,16754.8501
2006-07-24 14:45:00,59.52,59.57,59.5,59.56,11463.84479717813,35.8986,35.9287,35.8865,35.9227,11463.8448
2006-07-24 14:50:00,59.54,59.69,59.53,59.69,10912.698412698412,35.9107,36.0011,35.9046,36.0011,10912.6984
2006-07-24 14:55:00,59.69,59.69,59.62,59.65,9038.80070546737,36.0011,36.0011,35.9589,35.977,9038.8007
2006-07-24 15:00:00,59.63,59.73,59.63,59.68,9810.405643738975,35.9649,36.0252,35.9649,35.9951,9810.4056
2006-07-24 15:05:00,59.68,59.69,59.59,59.62,13227.513227513226,35.9951,36.0011,35.9408,35.9589,13227.5132
2006-07-24 15:10:00,59.6,59.73,59.59,59.68,17526.455026455023,35.9468,36.0252,35.9408,35.9951,17526.455
2006-07-24 15:15:00,59.68,59.68,59.59,59.6,20282.18694885361,35.9951,35.9951,35.9408,35.9468,20282.1869
2006-07-24 15:20:00,59.57,59.68,59.57,59.68,23919.75308641975,35.9287,35.9951,35.9287,35.9951,23919.7531
2006-07-24 15:25:00,59.67,59.68,59.61,59.62,28218.69488536155,35.9891,35.9951,35.9529,35.9589,28218.6949
2006-07-24 15:30:00,59.64,59.69,59.63,59.69,13117.283950617282,35.971,36.0011,35.9649,36.0011,13117.284
2006-07-24 15:35:00,59.68,59.8,59.68,59.78,16754.85008818342,35.9951,36.0675,35.9951,36.0554,16754.8501
2006-07-24 15:40:00,59.79,59.87,59.79,59.85,11463.84479717813,36.0614,36.1097,36.0614,36.0976,11463.8448
2006-07-24 15:45:00,59.85,59.88,59.79,59.85,15652.557319223984,36.0976,36.1157,36.0614,36.0976,15652.5573
2006-07-24 15:50:00,59.86,59.89,59.85,59.88,16424.162257495587,36.1037,36.1217,36.0976,36.1157,16424.1623
2006-07-24 15:55:00,59.88,59.88,59.81,59.81,24801.5873015873,36.1157,36.1157,36.0735,36.0735,24801.5873
2006-07-25 09:30:00,59.94,59.97,59.69,59.86,23037.9188712522,36.1519,36.17,36.0011,36.1037,23037.9189
2006-07-25 09:35:00,59.86,60.13,59.86,59.92,11794.53262786596,36.1037,36.2665,36.1037,36.1398,11794.5326
2006-07-25 09:40:00,60.0,60.11,59.97,60.09,7275.132275132274,36.1881,36.2544,36.17,36.2424,7275.1323
2006-07-25 09:45:00,60.12,60.14,59.92,59.95,14770.723104056437,36.2605,36.2725,36.1398,36.1579,14770.7231
2006-07-25 09:50:00,59.92,60.05,59.92,60.01,9589.947089947089,36.1398,36.2183,36.1398,36.1941,9589.9471
2006-07-25 09:55:00,60.02,60.18,59.94,60.16,9700.176366843032,36.2002,36.2967,36.1519,36.2846,9700.1764
2006-07-25 10:00:00,60.19,60.36,60.19,60.27,13227.513227513226,36.3027,36.4052,36.3027,36.3509,13227.5132
2006-07-25 10:05:00,60.3,60.68,60.3,60.66,18077.60141093474,36.369,36.5982,36.369,36.5862,18077.6014
2006-07-25 10:10:00,60.66,60.68,60.45,60.45,29210.75837742504,36.5862,36.5982,36.4595,36.4595,29210.7584
2006-07-25 10:15:00,60.51,60.57,60.48,60.56,41997.35449735449,36.4957,36.5319,36.4776,36.5258,41997.3545
2006-07-25 10:20:00,60.53,60.63,60.48,60.53,11243.38624338624,36.5078,36.5681,36.4776,36.5078,11243.3862
2006-07-25 10:25:00,60.53,60.54,60.4,60.53,10912.698412698412,36.5078,36.5138,36.4293,36.5078,10912.6984
2006-07-25 10:30:00,60.54,60.57,60.42,60.42,13117.283950617282,36.5138,36.5319,36.4414,36.4414,13117.284
2006-07-25 10:35:00,60.41,60.43,60.17,60.27,34171.0758377425,36.4354,36.4474,36.2906,36.3509,34171.0758
2006-07-25 10:40:00,60.27,60.37,60.17,60.37,13888.888888888889,36.3509,36.4113,36.2906,36.4113,13888.8889
2006-07-25 10:45:00,60.37,60.42,60.27,60.3,10361.552028218694,36.4113,36.4414,36.3509,36.369,10361.552
2006-07-25 10:50:00,60.31,60.46,60.31,60.4,12345.679012345678,36.3751,36.4655,36.3751,36.4293,12345.679
2006-07-25 10:55:00,60.4,60.46,60.3,60.4,15432.098765432096,36.4293,36.4655,36.369,36.4293,15432.0988
2006-07-25 11:00:00,60.4,60.42,60.31,60.35,36265.43209876543,36.4293,36.4414,36.3751,36.3992,36265.4321
2006-07-25 11:05:00,60.38,60.38,60.24,60.24,7716.049382716048,36.4173,36.4173,36.3328,36.3328,7716.0494
2006-07-25 11:10:00,60.24,60.24,60.18,60.18,12455.90828924162,36.3328,36.3328,36.2967,36.2967,12455.9083
2006-07-25 11:15:00,60.2,60.2,60.09,60.17,14329.805996472662,36.3087,36.3087,36.2424,36.2906,14329.806
2006-07-25 11:20:00,60.17,60.24,60.17,60.23,11574.074074074071,36.2906,36.3328,36.2906,36.3268,11574.0741
2006-07-25 11:25:00,60.24,60.32,60.24,60.3,12345.679012345678,36.3328,36.3811,36.3328,36.369,12345.679
2006-07-25 11:30:00,60.31,60.31,60.23,60.31,43761.02292768959,36.3751,36.3751,36.3268,36.3751,43761.0229
2006-07-25 11:35:00,60.31,60.35,60.24,60.25,13337.742504409169,36.3751,36.3992,36.3328,36.3389,13337.7425
2006-07-25 11:40:00,60.24,60.27,60.11,60.12,29431.216931216928,36.3328,36.3509,36.2544,36.2605,29431.2169
2006-07-25 11:45:00,60.12,60.17,60.08,60.12,22707.231040564373,36.2605,36.2906,36.2363,36.2605,22707.231
2006-07-25 11:50:00,60.13,60.15,60.06,60.1,14440.035273368603,36.2665,36.2786,36.2243,36.2484,14440.0353
2006-07-25 11:55:00,60.08,60.15,60.07,60.07,24581.12874779541,36.2363,36.2786,36.2303,36.2303,24581.1287
2006-07-25 12:00:00,60.07,60.1,60.05,60.06,15101.410934744266,36.2303,36.2484,36.2183,36.2243,15101.4109
2006-07-25 12:05:00,60.06,60.09,60.04,60.08,16093.474426807756,36.2243,36.2424,36.2122,36.2363,16093.4744
2006-07-25 12:10:00,60.07,60.15,60.07,60.1,25903.880070546733,36.2303,36.2786,36.2303,36.2484,25903.8801
2006-07-25 12:15:00,60.11,60.11,60.07,60.11,9038.80070546737,36.2544,36.2544,36.2303,36.2544,9038.8007
2006-07-25 12:20:00,60.09,60.17,60.09,60.17,23368.60670194004,36.2424,36.2906,36.2424,36.2906,23368.6067
2006-07-25 12:25:00,60.17,60.23,60.16,60.23,6723.985890652557,36.2906,36.3268,36.2846,36.3268,6723.9859
2006-07-25 12:30:00,60.23,60.36,60.2,60.34,13999.11816578483,36.3268,36.4052,36.3087,36.3932,13999.1182
2006-07-25 12:35:00,60.34,60.4,60.32,60.4,8377.42504409171,36.3932,36.4293,36.3811,36.4293,8377.425
2006-07-25 12:40:00,60.4,60.4,60.35,60.37,3637.566137566137,36.4293,36.4293,36.3992,36.4113,3637.5661
2006-07-25 12:45:00,60.33,60.37,60.33,60.37,4960.317460317459,36.3871,36.4113,36.3871,36.4113,4960.3175
2006-07-25 12:50:00,60.35,60.38,60.28,60.37,12014.991181657848,36.3992,36.4173,36.357,36.4113,12014.9912
2006-07-25 12:55:00,60.37,60.37,60.36,60.37,5291.00529100529,36.4113,36.4113,36.4052,36.4113,5291.0053
2006-07-25 13:00:00,60.37,60.45,60.37,60.42,15762.786596119928,36.4113,36.4595,36.4113,36.4414,15762.7866
2006-07-25 13:05:00,60.42,60.42,60.37,60.4,11684.303350970016,36.4414,36.4414,36.4113,36.4293,11684.3034
2006-07-25 13:10:00,60.4,60.44,60.37,60.37,5180.776014109347,36.4293,36.4535,36.4113,36.4113,5180.776
2006-07-25 13:15:00,60.4,60.44,60.39,60.39,9920.63492063492,36.4293,36.4535,36.4233,36.4233,9920.6349
2006-07-25 13:20:00,60.39,60.41,60.34,60.36,6062.610229276896,36.4233,36.4354,36.3932,36.4052,6062.6102
2006-07-25 13:25:00,60.37,60.4,60.33,60.38,6062.610229276896,36.4113,36.4293,36.3871,36.4173,6062.6102
2006-07-25 13:30:00,60.37,60.4,60.37,60.37,5180.776014109347,36.4113,36.4293,36.4113,36.4113,5180.776
2006-07-25 13:35:00,60.37,60.41,60.33,60.33,17416.225749559082,36.4113,36.4354,36.3871,36.3871,17416.2257
2006-07-25 13:40:00,60.32,60.4,60.27,60.33,34171.0758377425,36.3811,36.4293,36.3509,36.3871,34171.0758
2006-07-25 13:45:00,60.32,60.4,60.28,60.35,33509.70017636684,36.3811,36.4293,36.357,36.3992,33509.7002
2006-07-25 13:50:00,60.35,60.35,60.19,60.3,25132.27513227513,36.3992,36.3992,36.3027,36.369,25132.2751
2006-07-25 13:55:00,60.3,60.38,60.24,60.34,34501.76366843033,36.369,36.4173,36.3328,36.3932,34501.7637
2006-07-25 14:00:00,60.32,60.35,60.21,60.22,10251.32275132275,36.3811,36.3992,36.3148,36.3208,10251.3228
2006-07-25 14:05:00,60.2,60.28,60.17,60.28,17085.53791887125,36.3087,36.357,36.2906,36.357,17085.5379
2006-07-25 14:10:00,60.27,60.3,60.18,60.29,42879.18871252204,36.3509,36.369,36.2967,36.363,42879.1887
2006-07-25 14:15:00,60.3,60.31,60.18,60.2,18628.74779541446,36.369,36.3751,36.2967,36.3087,18628.7478
2006-07-25 14:20:00,60.2,60.3,60.18,60.3,34501.76366843033,36.3087,36.369,36.2967,36.369,34501.7637
2006-07-25 14:25:00,60.29,60.32,60.2,60.28,27998.23633156966,36.363,36.3811,36.3087,36.357,27998.2363
2006-07-25 14:30:00,60.28,60.29,60.21,60.26,26234.567901234564,36.357,36.363,36.3148,36.3449,26234.5679
2006-07-25 14:35:00,60.26,60.33,60.2,60.28,22817.460317460314,36.3449,36.3871,36.3087,36.357,22817.4603
2006-07-25 14:40:00,60.28,60.32,60.18,60.22,45083.77425044091,36.357,36.3811,36.2967,36.3208,45083.7743
2006-07-25 14:45:00,60.24,60.44,60.19,60.32,24801.5873015873,36.3328,36.4535,36.3027,36.3811,24801.5873
2006-07-25 14:50:00,60.35,60.41,60.29,60.36,16754.85008818342,36.3992,36.4354,36.363,36.4052,16754.8501
2006-07-25 14:55:00,60.36,60.38,60.26,60.38,27888.00705467372,36.4052,36.4173,36.3449,36.4173,27888.0071
2006-07-25 15:00:00,60.38,60.5,60.37,60.4,43430.33509700176,36.4173,36.4897,36.4113,36.4293,43430.3351
2006-07-25 15:05:00,60.41,60.56,60.37,60.51,38910.93474426808,36.4354,36.5258,36.4113,36.4957,38910.9347
2006-07-25 15:10:00,60.48,60.56,60.41,60.56,32738.09523809524,36.4776,36.5258,36.4354,36.5258,32738.0952
2006-07-25 15:15:00,60.56,60.6,60.46,60.56,56216.93121693121,36.5258,36.55,36.4655,36.5258,56216.9312
2006-07-25 15:20:00,60.56,60.68,60.55,60.6,25242.50440917108,36.5258,36.5982,36.5198,36.55,25242.5044
2006-07-25 15:25:00,60.61,60.72,60.61,60.72,13668.430335097,36.556,36.6224,36.556,36.6224,13668.4303
2006-07-25 15:30:00,60.76,60.88,60.72,60.88,23368.60670194004,36.6465,36.7189,36.6224,36.7189,23368.6067
2006-07-25 15:35:00,60.93,60.93,60.83,60.83,15432.098765432096,36.749,36.749,36.6887,36.6887,15432.0988
2006-07-25 15:40:00,60.84,60.86,60.76,60.78,19841.26984126984,36.6947,36.7068,36.6465,36.6585,19841.2698
2006-07-25 15:45:00,60.78,60.88,60.76,60.85,14770.723104056437,36.6585,36.7189,36.6465,36.7008,14770.7231
2006-07-25 15:50:00,60.85,60.86,60.78,60.83,23148.148148148142,36.7008,36.7068,36.6585,36.6887,23148.1481
2006-07-25 15:55:00,60.84,60.84,60.62,60.72,69003.52733686066,36.6947,36.6947,36.562,36.6224,69003.5273
2006-07-26 09:30:00,60.46,60.72,60.46,60.72,15652.557319223984,36.4655,36.6224,36.4655,36.6224,15652.5573
2006-07-26 09:35:00,60.72,60.72,60.33,60.47,11243.38624338624,36.6224,36.6224,36.3871,36.4716,11243.3862
2006-07-26 09:40:00,60.39,60.44,60.3,60.43,17526.455026455023,36.4233,36.4535,36.369,36.4474,17526.455
2006-07-26 09:45:00,60.42,60.46,60.12,60.12,21715.16754850088,36.4414,36.4655,36.2605,36.2605,21715.1675
2006-07-26 09:50:00,60.06,60.36,60.03,60.28,31084.65608465608,36.2243,36.4052,36.2062,36.357,31084.6561
2006-07-26 09:55:00,60.29,60.29,60.02,60.02,34611.992945326274,36.363,36.363,36.2002,36.2002,34611.9929
2006-07-26 10:00:00,60.02,60.12,59.86,59.88,38249.55908289241,36.2002,36.2605,36.1037,36.1157,38249.5591
2006-07-26 10:05:00,59.9,60.24,59.88,60.12,34942.6807760141,36.1278,36.3328,36.1157,36.2605,34942.6808
2006-07-26 10:10:00,60.13,60.33,60.13,60.13,20392.416225749555,36.2665,36.3871,36.2665,36.2665,20392.4162
2006-07-26 10:15:00,60.14,60.19,60.1,60.19,27006.17283950617,36.2725,36.3027,36.2484,36.3027,27006.1728
2006-07-26 10:20:00,60.2,60.2,60.09,60.16,7826.278659611992,36.3087,36.3087,36.2424,36.2846,7826.2787
2006-07-26 10:25:00,60.16,60.28,60.13,60.23,4960.317460317459,36.2846,36.357,36.2665,36.3268,4960.3175
2006-07-26 10:30:00,60.21,60.31,60.12,60.2,21053.79188712522,36.3148,36.3751,36.2605,36.3087,21053.7919
2006-07-26 10:35:00,60.17,60.3,60.15,60.3,11904.761904761905,36.2906,36.369,36.2786,36.369,11904.7619
2006-07-26 10:40:00,60.3,60.3,60.16,60.16,11463.84479717813,36.369,36.369,36.2846,36.2846,11463.8448
2006-07-26 10:45:00,60.17,60.26,60.09,60.17,27006.17283950617,36.2906,36.3449,36.2424,36.2906,27006.1728
2006-07-26 10:50:00,60.15,60.19,59.97,59.97,10802.469135802468,36.2786,36.3027,36.17,36.17,10802.4691
2006-07-26 10:55:00,59.97,60.15,59.97,60.12,9920.63492063492,36.17,36.2786,36.17,36.2605,9920.6349
2006-07-26 11:00:00,60.16,60.19,60.07,60.09,7605.820105820105,36.2846,36.3027,36.2303,36.2424,7605.8201
2006-07-26 11:05:00,60.07,60.19,60.07,60.17,12014.991181657848,36.2303,36.3027,36.2303,36.2906,12014.9912
2006-07-26 11:10:00,60.17,60.18,60.15,60.16,7936.507936507935,36.2906,36.2967,36.2786,36.2846,7936.5079
2006-07-26 11:15:00,60.17,60.27,60.17,60.17,22376.54320987654,36.2906,36.3509,36.2906,36.2906,22376.5432
2006-07-26 11:20:00,60.17,60.19,60.11,60.17,15432.098765432096,36.2906,36.3027,36.2544,36.2906,15432.0988
2006-07-26 11:25:00,60.16,60.2,60.16,60.17,6944.444444444443,36.2846,36.3087,36.2846,36.2906,6944.4444
2006-07-26 11:30:00,60.14,60.22,60.13,60.22,6944.444444444443,36.2725,36.3208,36.2665,36.3208,6944.4444
2006-07-26 11:35:00,60.2,60.21,60.16,60.17,6613.756613756613,36.3087,36.3148,36.2846,36.2906,6613.7566
2006-07-26 11:40:00,60.17,60.22,60.17,60.22,4188.712522045855,36.2906,36.3208,36.2906,36.3208,4188.7125
2006-07-26 11:45:00,60.21,60.29,60.17,60.17,7826.278659611992,36.3148,36.363,36.2906,36.2906,7826.2787
2006-07-26 11:50:00,60.22,60.27,60.21,60.24,7605.820105820105,36.3208,36.3509,36.3148,36.3328,7605.8201
2006-07-26 11:55:00,60.27,60.27,60.21,60.27,5842.151675485008,36.3509,36.3509,36.3148,36.3509,5842.1517
2006-07-26 12:00:00,60.27,60.42,60.27,60.4,8046.737213403879,36.3509,36.4414,36.3509,36.4293,8046.7372
2006-07-26 12:05:00,60.41,60.49,60.38,60.49,7164.902998236331,36.4354,36.4836,36.4173,36.4836,7164.903
2006-07-26 12:10:00,60.48,60.5,60.37,60.5,11022.927689594357,36.4776,36.4897,36.4113,36.4897,11022.9277
2006-07-26 12:15:00,60.5,60.5,60.43,60.46,5842.151675485008,36.4897,36.4897,36.4474,36.4655,5842.1517
2006-07-26 12:20:00,60.45,60.46,60.35,60.37,4298.941798941799,36.4595,36.4655,36.3992,36.4113,4298.9418
2006-07-26 12:25:00,60.33,60.38,60.33,60.35,9700.176366843032,36.3871,36.4173,36.3871,36.3992,9700.1764
2006-07-26 12:30:00,60.34,60.4,60.34,60.39,9149.029982363314,36.3932,36.4293,36.3932,36.4233,9149.03
2006-07-26 12:35:00,60.38,60.39,60.2,60.37,13007.05467372134,36.4173,36.4233,36.3087,36.4113,13007.0547
2006-07-26 12:40:00,60.37,60.37,60.32,60.33,6834.2151675485,36.4113,36.4113,36.3811,36.3871,6834.2152
2006-07-26 12:45:00,60.34,60.37,60.29,60.31,11684.303350970016,36.3932,36.4113,36.363,36.3751,11684.3034
2006-07-26 12:50:00,60.33,60.37,60.27,60.34,14880.95238095238,36.3871,36.4113,36.3509,36.3932,14880.9524
2006-07-26 12:55:00,60.35,60.35,60.33,60.33,5511.463844797177,36.3992,36.3992,36.3871,36.3871,5511.4638
2006-07-26 13:00:00,60.34,60.43,60.34,60.39,4960.317460317459,36.3932,36.4474,36.3932,36.4233,4960.3175
2006-07-26 13:05:00,60.37,60.44,60.37,60.4,9259.259259259255,36.4113,36.4535,36.4113,36.4293,9259.2593
2006-07-26 13:10:00,60.4,60.45,60.4,60.45,3968.253968253968,36.4293,36.4595,36.4293,36.4595,3968.254
2006-07-26 13:15:00,60.46,60.51,60.46,60.48,13007.05467372134,36.4655,36.4957,36.4655,36.4776,13007.0547
2006-07-26 13:20:00,60.48,60.51,60.48,60.5,3747.7954144620808,36.4776,36.4957,36.4776,36.4897,3747.7954
2006-07-26 13:25:00,60.5,60.51,60.46,60.47,7164.902998236331,36.4897,36.4957,36.4655,36.4716,7164.903
2006-07-26 13:30:00,60.48,60.52,60.48,60.51,3637.566137566137,36.4776,36.5017,36.4776,36.4957,3637.5661
2006-07-26 13:35:00,60.52,60.55,60.52,60.55,5070.546737213404,36.5017,36.5198,36.5017,36.5198,5070.5467
2006-07-26 13:40:00,60.56,60.62,60.56,60.62,13668.430335097,36.5258,36.562,36.5258,36.562,13668.4303
2006-07-26 13:45:00,60.61,60.71,60.58,60.71,13447.971781305114,36.556,36.6163,36.5379,36.6163,13447.9718
2006-07-26 13:50:00,60.7,60.76,60.7,60.74,7385.361552028218,36.6103,36.6465,36.6103,36.6344,7385.3616
2006-07-26 13:55:00,60.73,60.74,60.69,60.72,13337.742504409169,36.6284,36.6344,36.6043,36.6224,13337.7425
2006-07-26 14:00:00,60.72,60.76,60.6,60.72,24691.358024691355,36.6224,36.6465,36.55,36.6224,24691.358
2006-07-26 14:05:00,60.69,60.69,60.66,60.69,19069.66490299824,36.6043,36.6043,36.5862,36.6043,19069.6649
2006-07-26 14:10:00,60.67,60.76,60.66,60.74,13227.513227513226,36.5922,36.6465,36.5862,36.6344,13227.5132
2006-07-26 14:15:00,60.73,60.82,60.73,60.77,14219.576719576718,36.6284,36.6827,36.6284,36.6525,14219.5767
2006-07-26 14:20:00,60.78,60.84,60.76,60.77,21715.16754850088,36.6585,36.6947,36.6465,36.6525,21715.1675
2006-07-26 14:25:00,60.77,60.8,60.74,60.74,20612.87477954145,36.6525,36.6706,36.6344,36.6344,20612.8748
2006-07-26 14:30:00,60.76,60.89,60.76,60.89,16975.308641975305,36.6465,36.7249,36.6465,36.7249,16975.3086
2006-07-26 14:35:00,60.86,60.92,60.84,60.88,16534.391534391532,36.7068,36.743,36.6947,36.7189,16534.3915
2006-07-26 14:40:00,60.9,60.9,60.86,60.88,18187.830687830687,36.7309,36.7309,36.7068,36.7189,18187.8307
2006-07-26 14:45:00,60.9,60.95,60.85,60.9,27998.23633156966,36.7309,36.7611,36.7008,36.7309,27998.2363
2006-07-26 14:50:00,60.9,60.98,60.85,60.98,12125.220458553791,36.7309,36.7792,36.7008,36.7792,12125.2205
2006-07-26 14:55:00,60.99,61.05,60.96,60.98,17636.68430335097,36.7852,36.8214,36.7671,36.7792,17636.6843
2006-07-26 15:00:00,60.98,61.07,60.98,61.01,26014.10934744268,36.7792,36.8334,36.7792,36.7973,26014.1093
2006-07-26 15:05:00,61.01,61.09,60.86,60.9,34060.84656084656,36.7973,36.8455,36.7068,36.7309,34060.8466
2006-07-26 15:10:00,60.9,60.95,60.81,60.88,36816.578483245146,36.7309,36.7611,36.6766,36.7189,36816.5785
2006-07-26 15:15:00,60.91,61.05,60.91,61.05,23037.9188712522,36.7369,36.8214,36.7369,36.8214,23037.9189
2006-07-26 15:20:00,61.05,61.12,61.0,61.05,30533.509700176364,36.8214,36.8636,36.7912,36.8214,30533.5097
2006-07-26 15:25:00,61.05,61.14,61.05,61.14,18518.518518518515,36.8214,36.8757,36.8214,36.8757,18518.5185
2006-07-26 15:30:00,61.12,61.21,61.12,61.18,31084.65608465608,36.8636,36.9179,36.8636,36.8998,31084.6561
2006-07-26 15:35:00,61.18,61.23,61.14,61.15,22707.231040564373,36.8998,36.9299,36.8757,36.8817,22707.231
2006-07-26 15:40:00,61.12,61.12,60.96,60.96,22156.08465608465,36.8636,36.8636,36.7671,36.7671,22156.0847
2006-07-26 15:45:00,60.95,61.04,60.91,60.95,25903.880070546733,36.7611,36.8154,36.7369,36.7611,25903.8801
2006-07-26 15:50:00,60.95,60.98,60.75,60.82,27447.089947089946,36.7611,36.7792,36.6404,36.6827,27447.0899
2006-07-26 15:55:00,60.83,60.84,60.7,60.84,37147.266313932974,36.6887,36.6947,36.6103,36.6947,37147.2663
2006-07-27 09:40:00,60.77,61.04,60.73,60.97,60626.10229276896,36.6525,36.8154,36.6284,36.7731,60626.1023
2006-07-27 09:45:00,60.97,61.33,60.79,61.04,52358.906525573184,36.7731,36.9903,36.6646,36.8154,52358.9065
2006-07-27 09:50:00,61.04,61.1,60.87,60.98,50374.7795414462,36.8154,36.8515,36.7128,36.7792,50374.7795
2006-07-27 09:55:00,60.87,60.98,60.61,60.66,39021.16402116402,36.7128,36.7792,36.556,36.5862,39021.164
2006-07-27 10:00:00,60.67,60.96,60.67,60.83,48500.881834215164,36.5922,36.7671,36.5922,36.6887,48500.8818
2006-07-27 10:05:00,60.84,60.91,60.66,60.84,39462.08112874779,36.6947,36.7369,36.5862,36.6947,39462.0811
2006-07-27 10:10:00,60.85,60.85,60.62,60.62,40564.37389770723,36.7008,36.7008,36.562,36.562,40564.3739
2006-07-27 10:15:00,60.58,60.78,60.57,60.7,19290.123456790123,36.5379,36.6585,36.5319,36.6103,19290.1235
2006-07-27 10:20:00,60.76,60.79,60.67,60.69,26014.10934744268,36.6465,36.6646,36.5922,36.6043,26014.1093
2006-07-27 10:25:00,60.73,60.89,60.7,60.89,14109.347442680775,36.6284,36.7249,36.6103,36.7249,14109.3474
2006-07-27 10:30:00,60.89,60.91,60.69,60.74,29100.529100529096,36.7249,36.7369,36.6043,36.6344,29100.5291
2006-07-27 10:35:00,60.75,60.76,60.61,60.66,8818.342151675484,36.6404,36.6465,36.556,36.5862,8818.3422
2006-07-27 10:40:00,60.66,60.67,60.35,60.37,24470.89947089947,36.5862,36.5922,36.3992,36.4113,24470.8995
2006-07-27 10:45:00,60.34,60.35,60.25,60.28,18738.977072310405,36.3932,36.3992,36.3389,36.357,18738.9771
2006-07-27 10:50:00,60.27,60.34,60.2,60.24,17416.225749559082,36.3509,36.3932,36.3087,36.3328,17416.2257
2006-07-27 10:55:00,60.26,60.39,60.26,60.37,9700.176366843032,36.3449,36.4233,36.3449,36.4113,9700.1764
2006-07-27 11:00:00,60.37,60.55,60.36,60.36,17636.68430335097,36.4113,36.5198,36.4052,36.4052,17636.6843
2006-07-27 11:05:00,60.33,60.69,60.24,60.59,27667.548500881832,36.3871,36.6043,36.3328,36.5439,27667.5485
2006-07-27 11:10:00,60.61,60.74,60.37,60.74,26785.714285714283,36.556,36.6344,36.4113,36.6344,26785.7143
2006-07-27 11:15:00,60.74,60.74,60.55,60.69,13888.888888888889,36.6344,36.6344,36.5198,36.6043,13888.8889
2006-07-27 11:20:00,60.66,60.68,60.63,60.64,5731.922398589065,36.5862,36.5982,36.5681,36.5741,5731.9224
2006-07-27 11:25:00,60.65,60.65,60.57,60.63,15873.015873015873,36.5801,36.5801,36.5319,36.5681,15873.0159
2006-07-27 11:30:00,60.63,60.87,60.63,60.78,20061.728395061727,36.5681,36.7128,36.5681,36.6585,20061.7284
2006-07-27 11:35:00,60.78,60.79,60.67,60.72,15542.32804232804,36.6585,36.6646,36.5922,36.6224,15542.328
2006-07-27 11:40:00,60.79,60.89,60.72,60.77,10141.093474426809,36.6646,36.7249,36.6224,36.6525,10141.0935
2006-07-27 11:45:00,60.78,60.93,60.77,60.89,14770.723104056437,36.6585,36.749,36.6525,36.7249,14770.7231
2006-07-27 11:50:00,60.88,60.91,60.83,60.9,10471.781305114637,36.7189,36.7369,36.6887,36.7309,10471.7813
2006-07-27 11:55:00,60.9,60.92,60.88,60.92,13227.513227513226,36.7309,36.743,36.7189,36.743,13227.5132
2006-07-27 12:00:00,60.92,60.99,60.88,60.94,23589.06525573192,36.743,36.7852,36.7189,36.755,23589.0653
2006-07-27 12:05:00,60.94,60.95,60.78,60.84,35273.36860670194,36.755,36.7611,36.6585,36.6947,35273.3686
2006-07-27 12:10:00,60.83,60.83,60.77,60.78,10912.698412698412,36.6887,36.6887,36.6525,36.6585,10912.6984
2006-07-27 12:15:00,60.79,60.79,60.72,60.73,11353.615520282186,36.6646,36.6646,36.6224,36.6284,11353.6155
2006-07-27 12:20:00,60.73,60.74,60.68,60.7,6172.839506172839,36.6284,36.6344,36.5982,36.6103,6172.8395
2006-07-27 12:25:00,60.7,60.79,60.7,60.74,13999.11816578483,36.6103,36.6646,36.6103,36.6344,13999.1182
2006-07-27 12:30:00,60.75,60.79,60.69,60.69,29872.1340388007,36.6404,36.6646,36.6043,36.6043,29872.134
2006-07-27 12:35:00,60.72,60.77,60.61,60.62,20612.87477954145,36.6224,36.6525,36.556,36.562,20612.8748
2006-07-27 12:40:00,60.61,60.71,60.51,60.71,14219.576719576718,36.556,36.6163,36.4957,36.6163,14219.5767
2006-07-27 12:45:00,60.7,60.7,60.53,60.53,11463.84479717813,36.6103,36.6103,36.5078,36.5078,11463.8448
2006-07-27 12:50:00,60.51,60.52,60.39,60.4,34501.76366843033,36.4957,36.5017,36.4233,36.4293,34501.7637
2006-07-27 12:55:00,60.42,60.42,60.36,60.37,5180.776014109347,36.4414,36.4414,36.4052,36.4113,5180.776
2006-07-27 13:00:00,60.37,60.37,60.32,60.37,7164.902998236331,36.4113,36.4113,36.3811,36.4113,7164.903
2006-07-27 13:05:00,60.37,60.4,60.37,60.37,14660.493827160491,36.4113,36.4293,36.4113,36.4113,14660.4938
2006-07-27 13:10:00,60.37,60.37,60.17,60.18,12566.137566137564,36.4113,36.4113,36.2906,36.2967,12566.1376
2006-07-27 13:15:00,60.18,60.21,60.18,60.21,10802.469135802468,36.2967,36.3148,36.2967,36.3148,10802.4691
2006-07-27 13:20:00,60.21,60.29,60.08,60.08,23478.835978835978,36.3148,36.363,36.2363,36.2363,23478.836
2006-07-27 13:25:00,60.07,60.21,60.05,60.17,13668.430335097,36.2303,36.3148,36.2183,36.2906,13668.4303
2006-07-27 13:30:00,60.17,60.17,59.97,59.97,10030.864197530864,36.2906,36.2906,36.17,36.17,10030.8642
2006-07-27 13:35:00,59.97,60.06,59.94,60.03,14880.95238095238,36.17,36.2243,36.1519,36.2062,14880.9524
2006-07-27 13:40:00,60.03,60.04,59.95,60.0,9589.947089947089,36.2062,36.2122,36.1579,36.1881,9589.9471
2006-07-27 13:45:00,60.01,60.01,59.95,59.95,9369.488536155202,36.1941,36.1941,36.1579,36.1579,9369.4885
2006-07-27 13:50:00,59.96,59.96,59.84,59.85,16534.391534391532,36.164,36.164,36.0916,36.0976,16534.3915
2006-07-27 13:55:00,59.85,59.87,59.77,59.79,13447.971781305114,36.0976,36.1097,36.0494,36.0614,13447.9718
2006-07-27 14:00:00,59.76,59.78,59.72,59.74,14991.181657848325,36.0433,36.0554,36.0192,36.0313,14991.1817
2006-07-27 14:05:00,59.72,59.84,59.69,59.83,13337.742504409169,36.0192,36.0916,36.0011,36.0856,13337.7425
2006-07-27 14:10:00,59.82,59.83,59.72,59.8,18959.43562610229,36.0795,36.0856,36.0192,36.0675,18959.4356
2006-07-27 14:15:00,59.83,59.92,59.71,59.87,30864.197530864192,36.0856,36.1398,36.0132,36.1097,30864.1975
2006-07-27 14:20:00,59.83,59.88,59.8,59.87,111662.25749559082,36.0856,36.1157,36.0675,36.1097,111662.2575
2006-07-27 14:25:00,59.87,59.88,59.81,59.81,44753.08641975308,36.1097,36.1157,36.0735,36.0735,44753.0864
2006-07-27 14:30:00,59.84,59.88,59.82,59.87,12345.679012345678,36.0916,36.1157,36.0795,36.1097,12345.679
2006-07-27 14:35:00,59.88,60.01,59.81,59.83,38800.70546737213,36.1157,36.1941,36.0735,36.0856,38800.7055
2006-07-27 14:40:00,59.86,59.88,59.85,59.87,7275.132275132274,36.1037,36.1157,36.0976,36.1097,7275.1323
2006-07-27 14:45:00,59.86,59.88,59.74,59.87,13447.971781305114,36.1037,36.1157,36.0313,36.1097,13447.9718
2006-07-27 14:50:00,59.86,59.87,59.79,59.85,15321.869488536153,36.1037,36.1097,36.0614,36.0976,15321.8695
2006-07-27 14:55:00,59.85,59.87,59.84,59.85,12235.449735449734,36.0976,36.1097,36.0916,36.0976,12235.4497
2006-07-27 15:00:00,59.86,59.86,59.79,59.81,20061.728395061727,36.1037,36.1037,36.0614,36.0735,20061.7284
2006-07-27 15:05:00,59.81,59.85,59.72,59.77,10912.698412698412,36.0735,36.0976,36.0192,36.0494,10912.6984
2006-07-27 15:10:00,59.77,59.79,59.72,59.73,16093.474426807756,36.0494,36.0614,36.0192,36.0252,16093.4744
2006-07-27 15:15:00,59.73,59.73,59.58,59.61,19620.81128747795,36.0252,36.0252,35.9348,35.9529,19620.8113
2006-07-27 15:20:00,59.61,59.73,59.6,59.71,18187.830687830687,35.9529,36.0252,35.9468,36.0132,18187.8307
2006-07-27 15:25:00,59.7,59.7,59.61,59.61,13117.283950617282,36.0072,36.0072,35.9529,35.9529,13117.284
2006-07-27 15:30:00,59.61,59.84,59.61,59.83,31635.8024691358,35.9529,36.0916,35.9529,36.0856,31635.8025
2006-07-27 15:35:00,59.83,59.88,59.82,59.87,16865.079365079364,36.0856,36.1157,36.0795,36.1097,16865.0794
2006-07-27 15:40:00,59.87,59.88,59.86,59.86,17195.767195767196,36.1097,36.1157,36.1037,36.1037,17195.7672
2006-07-27 15:45:00,59.85,59.88,59.83,59.87,26344.79717813051,36.0976,36.1157,36.0856,36.1097,26344.7972
2006-07-27 15:50:00,59.86,59.88,59.85,59.87,30974.426807760137,36.1037,36.1157,36.0976,36.1097,30974.4268
2006-07-27 15:55:00,59.86,59.87,59.76,59.77,33840.38800705467,36.1037,36.1097,36.0433,36.0494,33840.388
2006-07-28 09:30:00,60.15,60.24,60.06,60.13,25683.421516754846,36.2786,36.3328,36.2243,36.2665,25683.4215
2006-07-28 09:35:00,60.1,60.1,59.81,59.83,21935.626102292765,36.2484,36.2484,36.0735,36.0856,21935.6261
2006-07-28 09:40:00,59.83,59.91,59.68,59.88,41335.97883597883,36.0856,36.1338,35.9951,36.1157,41335.9788
2006-07-28 09:45:00,59.91,60.07,59.87,59.98,36375.66137566137,36.1338,36.2303,36.1097,36.176,36375.6614
2006-07-28 09:50:00,59.98,60.03,59.86,60.0,40895.061728395056,36.176,36.2062,36.1037,36.1881,40895.0617
2006-07-28 09:55:00,60.02,60.03,59.89,59.9,13999.11816578483,36.2002,36.2062,36.1217,36.1278,13999.1182
2006-07-28 10:00:00,59.9,59.98,59.81,59.83,18849.206349206343,36.1278,36.176,36.0735,36.0856,18849.2063
2006-07-28 10:05:00,59.82,59.83,59.51,59.51,18959.43562610229,36.0795,36.0856,35.8926,35.8926,18959.4356
2006-07-28 10:10:00,59.49,59.5,59.37,59.37,38029.10052910053,35.8805,35.8865,35.8081,35.8081,38029.1005
2006-07-28 10:15:00,59.37,59.52,59.35,59.49,28880.07054673721,35.8081,35.8986,35.7961,35.8805,28880.0705
2006-07-28 10:20:00,59.5,59.53,59.29,59.39,46626.98412698412,35.8865,35.9046,35.7599,35.8202,46626.9841
2006-07-28 10:25:00,59.39,59.39,59.21,59.36,24360.670194003524,35.8202,35.8202,35.7116,35.8021,24360.6702
2006-07-28 10:30:00,59.36,59.36,59.17,59.17,28990.299823633155,35.8021,35.8021,35.6875,35.6875,28990.2998
2006-07-28 10:35:00,59.17,59.36,59.16,59.34,18959.43562610229,35.6875,35.8021,35.6815,35.79,18959.4356
2006-07-28 10:40:00,59.36,59.43,59.28,59.37,18518.518518518515,35.8021,35.8443,35.7538,35.8081,18518.5185
2006-07-28 10:45:00,59.33,59.41,59.28,59.33,22817.460317460314,35.784,35.8322,35.7538,35.784,22817.4603
2006-07-28 10:50:00,59.34,59.46,59.34,59.43,10471.781305114637,35.79,35.8624,35.79,35.8443,10471.7813
2006-07-28 10:55:00,59.44,59.49,59.37,59.48,12014.991181657848,35.8503,35.8805,35.8081,35.8745,12014.9912
2006-07-28 11:00:00,59.49,59.58,59.49,59.52,15873.015873015873,35.8805,35.9348,35.8805,35.8986,15873.0159
2006-07-28 11:05:00,59.54,59.6,59.52,59.53,14109.347442680775,35.9107,35.9468,35.8986,35.9046,14109.3474
2006-07-28 11:10:00,59.49,59.62,59.49,59.62,10251.32275132275,35.8805,35.9589,35.8805,35.9589,10251.3228
2006-07-28 11:15:00,59.65,59.68,59.44,59.52,12676.366843033507,35.977,35.9951,35.8503,35.8986,12676.3668
2006-07-28 11:20:00,59.51,59.68,59.51,59.6,12345.679012345678,35.8926,35.9951,35.8926,35.9468,12345.679
2006-07-28 11:25:00,59.57,59.6,59.53,59.53,29100.529100529096,35.9287,35.9468,35.9046,35.9046,29100.5291
2006-07-28 11:30:00,59.56,59.58,59.47,59.58,16644.620811287477,35.9227,35.9348,35.8684,35.9348,16644.6208
2006-07-28 11:35:00,59.53,59.58,59.53,59.57,6944.444444444443,35.9046,35.9348,35.9046,35.9287,6944.4444
2006-07-28 11:40:00,59.57,59.68,59.54,59.68,6283.068783068782,35.9287,35.9951,35.9107,35.9951,6283.0688
2006-07-28 11:45:00,59.68,59.81,59.68,59.77,8708.112874779541,35.9951,36.0735,35.9951,36.0494,8708.1129
2006-07-28 11:50:00,59.78,59.83,59.76,59.8,8818.342151675484,36.0554,36.0856,36.0433,36.0675,8818.3422
2006-07-28 11:55:00,59.8,59.83,59.77,59.77,10471.781305114637,36.0675,36.0856,36.0494,36.0494,10471.7813
2006-07-28 12:00:00,59.78,59.78,59.75,59.78,11022.927689594357,36.0554,36.0554,36.0373,36.0554,11022.9277
2006-07-28 12:05:00,59.78,59.78,59.77,59.78,10912.698412698412,36.0554,36.0554,36.0494,36.0554,10912.6984
2006-07-28 12:10:00,59.78,59.78,59.77,59.78,8928.571428571428,36.0554,36.0554,36.0494,36.0554,8928.5714
2006-07-28 12:15:00,59.77,59.8,59.76,59.78,19951.499118165782,36.0494,36.0675,36.0433,36.0554,19951.4991
2006-07-28 12:20:00,59.78,59.79,59.74,59.78,16424.162257495587,36.0554,36.0614,36.0313,36.0554,16424.1623
2006-07-28 12:25:00,59.77,59.78,59.73,59.73,5952.380952380951,36.0494,36.0554,36.0252,36.0252,5952.381
2006-07-28 12:30:00,59.76,59.78,59.76,59.77,7164.902998236331,36.0433,36.0554,36.0433,36.0494,7164.903
2006-07-28 12:35:00,59.76,59.78,59.74,59.77,11463.84479717813,36.0433,36.0554,36.0313,36.0494,11463.8448
2006-07-28 12:40:00,59.76,59.78,59.7,59.72,7054.673721340388,36.0433,36.0554,36.0072,36.0192,7054.6737
2006-07-28 12:45:00,59.72,59.78,59.71,59.75,7495.5908289241615,36.0192,36.0554,36.0132,36.0373,7495.5908
2006-07-28 12:50:00,59.74,59.78,59.71,59.76,8818.342151675484,36.0313,36.0554,36.0132,36.0433,8818.3422
2006-07-28 12:55:00,59.72,59.78,59.72,59.77,6393.298059964726,36.0192,36.0554,36.0192,36.0494,6393.2981
2006-07-28 13:00:00,59.76,59.78,59.74,59.78,7054.673721340388,36.0433,36.0554,36.0313,36.0554,7054.6737
2006-07-28 13:05:00,59.78,59.78,59.75,59.78,9479.717813051146,36.0554,36.0554,36.0373,36.0554,9479.7178
2006-07-28 13:10:00,59.78,59.78,59.62,59.69,9589.947089947089,36.0554,36.0554,35.9589,36.0011,9589.9471
2006-07-28 13:15:00,59.69,59.74,59.68,59.73,7605.820105820105,36.0011,36.0313,35.9951,36.0252,7605.8201
2006-07-28 13:20:00,59.73,59.73,59.68,59.7,10802.469135802468,36.0252,36.0252,35.9951,36.0072,10802.4691
2006-07-28 13:25:00,59.68,59.7,59.65,59.68,12345.679012345678,35.9951,36.0072,35.977,35.9951,12345.679
2006-07-28 13:30:00,59.67,59.7,59.59,59.7,7164.902998236331,35.9891,36.0072,35.9408,36.0072,7164.903
2006-07-28 13:35:00,59.71,59.73,59.68,59.68,9920.63492063492,36.0132,36.0252,35.9951,35.9951,9920.6349
2006-07-28 13:40:00,59.68,59.72,59.58,59.6,10692.239858906523,35.9951,36.0192,35.9348,35.9468,10692.2399
2006-07-28 13:45:00,59.59,59.76,59.59,59.68,9038.80070546737,35.9408,36.0433,35.9408,35.9951,9038.8007
2006-07-28 13:50:00,59.67,59.7,59.66,59.68,6723.985890652557,35.9891,36.0072,35.983,35.9951,6723.9859
2006-07-28 13:55:00,59.67,59.67,59.47,59.53,24360.670194003524,35.9891,35.9891,35.8684,35.9046,24360.6702
2006-07-28 14:00:00,59.53,59.64,59.5,59.6,10471.781305114637,35.9046,35.971,35.8865,35.9468,10471.7813
2006-07-28 14:05:00,59.58,59.67,59.58,59.65,4078.483245149912,35.9348,35.9891,35.9348,35.977,4078.4832
2006-07-28 14:10:00,59.67,59.78,59.67,59.78,23478.835978835978,35.9891,36.0554,35.9891,36.0554,23478.836
2006-07-28 14:15:00,59.78,59.78,59.72,59.72,10912.698412698412,36.0554,36.0554,36.0192,36.0192,10912.6984
2006-07-28 14:20:00,59.73,59.74,59.71,59.71,7826.278659611992,36.0252,36.0313,36.0132,36.0132,7826.2787
2006-07-28 14:25:00,59.73,59.74,59.67,59.73,12676.366843033507,36.0252,36.0313,35.9891,36.0252,12676.3668
2006-07-28 14:30:00,59.72,59.74,59.67,59.73,11243.38624338624,36.0192,36.0313,35.9891,36.0252,11243.3862
2006-07-28 14:35:00,59.71,59.77,59.71,59.73,14991.181657848325,36.0132,36.0494,36.0132,36.0252,14991.1817
2006-07-28 14:40:00,59.72,59.74,59.69,59.72,9479.717813051146,36.0192,36.0313,36.0011,36.0192,9479.7178
2006-07-28 14:45:00,59.74,59.74,59.71,59.71,10251.32275132275,36.0313,36.0313,36.0132,36.0132,10251.3228
2006-07-28 14:50:00,59.71,59.74,59.69,59.74,9810.405643738975,36.0132,36.0313,36.0011,36.0313,9810.4056
2006-07-28 14:55:00,59.74,59.74,59.7,59.74,13558.201058201055,36.0313,36.0313,36.0072,36.0313,13558.2011
2006-07-28 15:00:00,59.73,59.75,59.7,59.71,15873.015873015873,36.0252,36.0373,36.0072,36.0132,15873.0159
2006-07-28 15:05:00,59.67,59.73,59.65,59.73,6723.985890652557,35.9891,36.0252,35.977,36.0252,6723.9859
2006-07-28 15:10:00,59.72,59.76,59.71,59.76,15432.098765432096,36.0192,36.0433,36.0132,36.0433,15432.0988
2006-07-28 15:15:00,59.77,59.77,59.69,59.71,10141.093474426809,36.0494,36.0494,36.0011,36.0132,10141.0935
2006-07-28 15:20:00,59.71,59.78,59.71,59.74,31966.49029982363,36.0132,36.0554,36.0132,36.0313,31966.4903
2006-07-28 15:25:00,59.74,59.74,59.69,59.73,10692.239858906523,36.0313,36.0313,36.0011,36.0252,10692.2399
2006-07-28 15:30:00,59.73,59.73,59.69,59.72,15983.245149911814,36.0252,36.0252,36.0011,36.0192,15983.2451
2006-07-28 15:35:00,59.73,59.74,59.7,59.7,23919.75308641975,36.0252,36.0313,36.0072,36.0072,23919.7531
2006-07-28 15:40:00,59.7,59.76,59.7,59.72,35052.91005291005,36.0072,36.0433,36.0072,36.0192,35052.9101
2006-07-28 15:45:00,59.73,59.77,59.73,59.73,21494.70899470899,36.0252,36.0494,36.0252,36.0252,21494.709
2006-07-28 15:50:00,59.73,59.73,59.63,59.71,17195.767195767196,36.0252,36.0252,35.9649,36.0132,17195.7672
2006-07-28 15:55:00,59.75,59.78,59.7,59.71,22597.001763668428,36.0373,36.0554,36.0072,36.0132,22597.0018
2006-07-31 09:30:00,59.35,59.36,59.35,59.36,19400.352733686064,35.7961,35.8021,35.7961,35.8021,19400.3527
2006-07-31 09:35:00,59.31,59.39,59.29,59.35,33068.783068783065,35.7719,35.8202,35.7599,35.7961,33068.7831
2006-07-31 09:40:00,59.41,59.56,59.38,59.42,34391.53439153439,35.8322,35.9227,35.8142,35.8383,34391.5344
2006-07-31 09:45:00,59.43,59.52,59.38,59.46,36706.3492063492,35.8443,35.8986,35.8142,35.8624,36706.3492
2006-07-31 09:50:00,59.46,59.79,59.46,59.68,23809.52380952381,35.8624,36.0614,35.8624,35.9951,23809.5238
2006-07-31 09:55:00,59.66,59.69,59.63,59.67,48721.34038800705,35.983,36.0011,35.9649,35.9891,48721.3404
2006-07-31 10:00:00,59.63,59.82,59.58,59.8,34832.451499118164,35.9649,36.0795,35.9348,36.0675,34832.4515
2006-07-31 10:05:00,59.8,59.96,59.78,59.88,68231.92239858906,36.0675,36.164,36.0554,36.1157,68231.9224
2006-07-31 10:10:00,59.88,59.94,59.78,59.82,27777.777777777774,36.1157,36.1519,36.0554,36.0795,27777.7778
2006-07-31 10:15:00,59.83,59.88,59.79,59.79,33950.61728395061,36.0856,36.1157,36.0614,36.0614,33950.6173
2006-07-31 10:20:00,59.8,59.88,59.8,59.87,13999.11816578483,36.0675,36.1157,36.0675,36.1097,13999.1182
2006-07-31 10:25:00,59.86,59.92,59.85,59.92,29982.36331569665,36.1037,36.1398,36.0976,36.1398,29982.3633
2006-07-31 10:30:00,59.92,59.92,59.89,59.92,19069.66490299824,36.1398,36.1398,36.1217,36.1398,19069.6649
2006-07-31 10:35:00,59.9,59.92,59.89,59.92,24801.5873015873,36.1278,36.1398,36.1217,36.1398,24801.5873
2006-07-31 10:40:00,59.91,59.92,59.86,59.86,27336.860670194,36.1338,36.1398,36.1037,36.1037,27336.8607
2006-07-31 10:45:00,59.86,59.88,59.83,59.86,21053.79188712522,36.1037,36.1157,36.0856,36.1037,21053.7919
2006-07-31 10:50:00,59.88,59.88,59.76,59.86,21274.250440917105,36.1157,36.1157,36.0433,36.1037,21274.2504
2006-07-31 10:55:00,59.88,59.88,59.85,59.85,28439.15343915344,36.1157,36.1157,36.0976,36.0976,28439.1534
2006-07-31 11:00:00,59.84,59.88,59.8,59.86,10361.552028218694,36.0916,36.1157,36.0675,36.1037,10361.552
2006-07-31 11:05:00,59.87,59.88,59.85,59.88,17967.3721340388,36.1097,36.1157,36.0976,36.1157,17967.3721
2006-07-31 11:10:00,59.87,59.88,59.84,59.86,13447.971781305114,36.1097,36.1157,36.0916,36.1037,13447.9718
2006-07-31 11:15:00,59.87,59.9,59.8,59.8,25242.50440917108,36.1097,36.1278,36.0675,36.0675,25242.5044
2006-07-31 11:20:00,59.8,59.85,59.77,59.84,6834.2151675485,36.0675,36.0976,36.0494,36.0916,6834.2152
2006-07-31 11:25:00,59.82,59.88,59.82,59.88,34060.84656084656,36.0795,36.1157,36.0795,36.1157,34060.8466
2006-07-31 11:30:00,59.86,59.88,59.86,59.87,29651.67548500881,36.1037,36.1157,36.1037,36.1097,29651.6755
2006-07-31 11:35:00,59.88,59.88,59.85,59.88,20943.56261022928,36.1157,36.1157,36.0976,36.1157,20943.5626
2006-07-31 11:40:00,59.87,59.88,59.83,59.87,21164.02116402116,36.1097,36.1157,36.0856,36.1097,21164.0212
2006-07-31 11:45:00,59.84,59.88,59.84,59.88,14440.035273368603,36.0916,36.1157,36.0916,36.1157,14440.0353
2006-07-31 11:50:00,59.88,59.88,59.84,59.86,18077.60141093474,36.1157,36.1157,36.0916,36.1037,18077.6014
2006-07-31 11:55:00,59.86,59.87,59.82,59.83,7716.049382716048,36.1037,36.1097,36.0795,36.0856,7716.0494
2006-07-31 12:00:00,59.82,59.86,59.81,59.84,9149.029982363314,36.0795,36.1037,36.0735,36.0916,9149.03
2006-07-31 12:05:00,59.84,59.88,59.84,59.86,7826.278659611992,36.0916,36.1157,36.0916,36.1037,7826.2787
2006-07-31 12:10:00,59.84,59.88,59.84,59.86,5952.380952380951,36.0916,36.1157,36.0916,36.1037,5952.381
2006-07-31 12:15:00,59.86,59.88,59.85,59.88,5180.776014109347,36.1037,36.1157,36.0976,36.1157,5180.776
2006-07-31 12:20:00,59.88,59.88,59.86,59.87,10251.32275132275,36.1157,36.1157,36.1037,36.1097,10251.3228
2006-07-31 12:25:00,59.86,59.88,59.86,59.88,11133.156966490298,36.1037,36.1157,36.1037,36.1157,11133.157
2006-07-31 12:30:00,59.88,59.88,59.83,59.83,11353.615520282186,36.1157,36.1157,36.0856,36.0856,11353.6155
2006-07-31 12:35:00,59.84,59.87,59.83,59.84,7275.132275132274,36.0916,36.1097,36.0856,36.0916,7275.1323
2006-07-31 12:40:00,59.84,59.88,59.84,59.86,11904.761904761905,36.0916,36.1157,36.0916,36.1037,11904.7619
2006-07-31 12:45:00,59.86,59.88,59.85,59.86,7826.278659611992,36.1037,36.1157,36.0976,36.1037,7826.2787
2006-07-31 12:50:00,59.85,59.88,59.84,59.88,14329.805996472662,36.0976,36.1157,36.0916,36.1157,14329.806
2006-07-31 12:55:00,59.88,59.91,59.87,59.88,5952.380952380951,36.1157,36.1338,36.1097,36.1157,5952.381
2006-07-31 13:00:00,59.87,59.88,59.82,59.83,9369.488536155202,36.1097,36.1157,36.0795,36.0856,9369.4885
2006-07-31 13:05:00,59.83,59.86,59.81,59.86,5621.693121693121,36.0856,36.1037,36.0735,36.1037,5621.6931
2006-07-31 13:10:00,59.87,59.88,59.81,59.82,16313.932980599646,36.1097,36.1157,36.0735,36.0795,16313.933
2006-07-31 13:15:00,59.82,59.91,59.81,59.91,5842.151675485008,36.0795,36.1338,36.0735,36.1338,5842.1517
2006-07-31 13:20:00,59.89,59.9,59.87,59.88,11353.615520282186,36.1217,36.1278,36.1097,36.1157,11353.6155
2006-07-31 13:25:00,59.87,59.88,59.85,59.86,7275.132275132274,36.1097,36.1157,36.0976,36.1037,7275.1323
2006-07-31 13:30:00,59.86,59.89,59.83,59.88,11794.53262786596,36.1037,36.1217,36.0856,36.1157,11794.5326
2006-07-31 13:35:00,59.88,59.91,59.88,59.9,11794.53262786596,36.1157,36.1338,36.1157,36.1278,11794.5326
2006-07-31 13:40:00,59.88,59.91,59.85,59.91,12235.449735449734,36.1157,36.1338,36.0976,36.1338,12235.4497
2006-07-31 13:45:00,59.92,59.92,59.88,59.88,12676.366843033507,36.1398,36.1398,36.1157,36.1157,12676.3668
2006-07-31 13:50:00,59.88,59.92,59.88,59.91,30313.05114638448,36.1157,36.1398,36.1157,36.1338,30313.0511
2006-07-31 13:55:00,59.91,59.96,59.88,59.96,9259.259259259255,36.1338,36.164,36.1157,36.164,9259.2593
2006-07-31 14:00:00,59.96,59.96,59.92,59.92,6393.298059964726,36.164,36.164,36.1398,36.1398,6393.2981
2006-07-31 14:05:00,59.93,59.96,59.9,59.92,12345.679012345678,36.1459,36.164,36.1278,36.1398,12345.679
2006-07-31 14:10:00,59.92,59.92,59.87,59.89,12014.991181657848,36.1398,36.1398,36.1097,36.1217,12014.9912
2006-07-31 14:15:00,59.89,59.9,59.88,59.88,7716.049382716048,36.1217,36.1278,36.1157,36.1157,7716.0494
2006-07-31 14:20:00,59.88,59.91,59.87,59.91,11353.615520282186,36.1157,36.1338,36.1097,36.1338,11353.6155
2006-07-31 14:25:00,59.92,59.93,59.9,59.91,10802.469135802468,36.1398,36.1459,36.1278,36.1338,10802.4691
2006-07-31 14:30:00,59.91,59.91,59.87,59.87,9589.947089947089,36.1338,36.1338,36.1097,36.1097,9589.9471
2006-07-31 14:35:00,59.88,59.9,59.87,59.9,9259.259259259255,36.1157,36.1278,36.1097,36.1278,9259.2593
2006-07-31 14:40:00,59.89,59.91,59.89,59.9,6393.298059964726,36.1217,36.1338,36.1217,36.1278,6393.2981
2006-07-31 14:45:00,59.91,59.91,59.9,59.91,9810.405643738975,36.1338,36.1338,36.1278,36.1338,9810.4056
2006-07-31 14:50:00,59.91,59.91,59.88,59.88,21825.396825396823,36.1338,36.1338,36.1157,36.1157,21825.3968
2006-07-31 14:55:00,59.89,59.89,59.86,59.88,9589.947089947089,36.1217,36.1217,36.1037,36.1157,9589.9471
2006-07-31 15:00:00,59.87,59.88,59.86,59.86,10802.469135802468,36.1097,36.1157,36.1037,36.1037,10802.4691
2006-07-31 15:05:00,59.87,59.88,59.86,59.88,11353.615520282186,36.1097,36.1157,36.1037,36.1157,11353.6155
2006-07-31 15:10:00,59.87,59.88,59.87,59.87,5621.693121693121,36.1097,36.1157,36.1097,36.1097,5621.6931
2006-07-31 15:15:00,59.88,59.88,59.87,59.88,15873.015873015873,36.1157,36.1157,36.1097,36.1157,15873.0159
2006-07-31 15:20:00,59.88,59.93,59.85,59.88,38359.78835978836,36.1157,36.1459,36.0976,36.1157,38359.7884
2006-07-31 15:25:00,59.86,59.88,59.85,59.86,8597.883597883598,36.1037,36.1157,36.0976,36.1037,8597.8836
2006-07-31 15:30:00,59.86,59.89,59.86,59.88,13558.201058201055,36.1037,36.1217,36.1037,36.1157,13558.2011
2006-07-31 15:35:00,59.88,59.98,59.88,59.97,19951.499118165782,36.1157,36.176,36.1157,36.17,19951.4991
2006-07-31 15:40:00,59.96,60.07,59.96,60.04,41115.52028218695,36.164,36.2303,36.164,36.2122,41115.5203
2006-07-31 15:45:00,60.03,60.04,60.01,60.02,25573.192239858905,36.2062,36.2122,36.1941,36.2002,25573.1922
2006-07-31 15:50:00,60.02,60.06,60.01,60.06,38470.0176366843,36.2002,36.2243,36.1941,36.2243,38470.0176
2006-07-31 15:55:00,60.05,60.07,60.0,60.05,69444.44444444444,36.2183,36.2303,36.1881,36.2183,69444.4444
2006-08-01 09:30:00,60.02,60.02,59.76,59.97,16975.308641975305,36.2002,36.2002,36.0433,36.17,16975.3086
2006-08-01 09:35:00,59.97,60.02,59.78,59.79,21494.70899470899,36.17,36.2002,36.0554,36.0614,21494.709
2006-08-01 09:40:00,59.78,59.88,59.67,59.67,20282.18694885361,36.0554,36.1157,35.9891,35.9891,20282.1869
2006-08-01 09:45:00,59.67,59.71,59.56,59.56,29872.1340388007,35.9891,36.0132,35.9227,35.9227,29872.134
2006-08-01 09:50:00,59.54,59.67,59.5,59.5,30974.426807760137,35.9107,35.9891,35.8865,35.8865,30974.4268
2006-08-01 09:55:00,59.56,59.65,59.52,59.55,21274.250440917105,35.9227,35.977,35.8986,35.9167,21274.2504
2006-08-01 10:00:00,59.57,59.57,59.38,59.44,15652.557319223984,35.9287,35.9287,35.8142,35.8503,15652.5573
2006-08-01 10:05:00,59.45,59.58,59.44,59.58,24140.21164021164,35.8564,35.9348,35.8503,35.9348,24140.2116
2006-08-01 10:10:00,59.58,59.58,59.43,59.45,28769.841269841265,35.9348,35.9348,35.8443,35.8564,28769.8413
2006-08-01 10:15:00,59.45,59.64,59.45,59.64,20282.18694885361,35.8564,35.971,35.8564,35.971,20282.1869
2006-08-01 10:20:00,59.64,59.64,59.49,59.51,23919.75308641975,35.971,35.971,35.8805,35.8926,23919.7531
2006-08-01 10:25:00,59.5,59.75,59.49,59.74,18628.74779541446,35.8865,36.0373,35.8805,36.0313,18628.7478
2006-08-01 10:30:00,59.69,59.7,59.58,59.59,7275.132275132274,36.0011,36.0072,35.9348,35.9408,7275.1323
2006-08-01 10:35:00,59.58,59.74,59.58,59.6,13007.05467372134,35.9348,36.0313,35.9348,35.9468,13007.0547
2006-08-01 10:40:00,59.6,59.65,59.52,59.64,10251.32275132275,35.9468,35.977,35.8986,35.971,10251.3228
2006-08-01 10:45:00,59.63,59.64,59.58,59.59,5070.546737213404,35.9649,35.971,35.9348,35.9408,5070.5467
2006-08-01 10:50:00,59.59,59.64,59.49,59.62,7385.361552028218,35.9408,35.971,35.8805,35.9589,7385.3616
2006-08-01 10:55:00,59.63,59.63,59.53,59.53,7826.278659611992,35.9649,35.9649,35.9046,35.9046,7826.2787
2006-08-01 11:00:00,59.54,59.6,59.52,59.6,11243.38624338624,35.9107,35.9468,35.8986,35.9468,11243.3862
2006-08-01 11:05:00,59.62,59.73,59.62,59.67,23699.294532627864,35.9589,36.0252,35.9589,35.9891,23699.2945
2006-08-01 11:10:00,59.68,59.7,59.64,59.64,26014.10934744268,35.9951,36.0072,35.971,35.971,26014.1093
2006-08-01 11:15:00,59.65,59.68,59.6,59.6,11904.761904761905,35.977,35.9951,35.9468,35.9468,11904.7619
2006-08-01 11:20:00,59.61,59.66,59.59,59.66,20282.18694885361,35.9529,35.983,35.9408,35.983,20282.1869
2006-08-01 11:25:00,59.66,59.66,59.61,59.63,3968.253968253968,35.983,35.983,35.9529,35.9649,3968.254
2006-08-01 11:30:00,59.63,59.66,59.63,59.66,6503.5273368606695,35.9649,35.983,35.9649,35.983,6503.5273
2006-08-01 11:35:00,59.66,59.74,59.62,59.7,17967.3721340388,35.983,36.0313,35.9589,36.0072,17967.3721
2006-08-01 11:40:00,59.7,59.71,59.62,59.63,7936.507936507935,36.0072,36.0132,35.9589,35.9649,7936.5079
2006-08-01 11:45:00,59.62,59.63,59.6,59.61,4409.171075837742,35.9589,35.9649,35.9468,35.9529,4409.1711
2006-08-01 11:50:00,59.6,59.72,59.6,59.71,4739.858906525573,35.9468,36.0192,35.9468,36.0132,4739.8589
2006-08-01 11:55:00,59.7,59.7,59.68,59.68,3527.336860670194,36.0072,36.0072,35.9951,35.9951,3527.3369
2006-08-01 12:00:00,59.69,59.72,59.67,59.68,12566.137566137564,36.0011,36.0192,35.9891,35.9951,12566.1376
2006-08-01 12:05:00,59.68,59.71,59.67,59.7,11353.615520282186,35.9951,36.0132,35.9891,36.0072,11353.6155
2006-08-01 12:10:00,59.7,59.72,59.64,59.7,33509.70017636684,36.0072,36.0192,35.971,36.0072,33509.7002
2006-08-01 12:15:00,59.7,59.82,59.68,59.81,10582.01058201058,36.0072,36.0795,35.9951,36.0735,10582.0106
2006-08-01 12:20:00,59.81,59.81,59.73,59.73,8267.195767195766,36.0735,36.0735,36.0252,36.0252,8267.1958
2006-08-01 12:25:00,59.74,59.82,59.72,59.74,18077.60141093474,36.0313,36.0795,36.0192,36.0313,18077.6014
2006-08-01 12:30:00,59.74,59.76,59.73,59.73,3858.024691358024,36.0313,36.0433,36.0252,36.0252,3858.0247
2006-08-01 12:35:00,59.74,59.81,59.72,59.79,9259.259259259255,36.0313,36.0735,36.0192,36.0614,9259.2593
2006-08-01 12:40:00,59.8,59.8,59.75,59.78,5070.546737213404,36.0675,36.0675,36.0373,36.0554,5070.5467
2006-08-01 12:45:00,59.78,59.79,59.74,59.79,4960.317460317459,36.0554,36.0614,36.0313,36.0614,4960.3175
2006-08-01 12:50:00,59.78,59.82,59.76,59.82,7385.361552028218,36.0554,36.0795,36.0433,36.0795,7385.3616
2006-08-01 12:55:00,59.81,59.86,59.79,59.86,6393.298059964726,36.0735,36.1037,36.0614,36.1037,6393.2981
2006-08-01 13:00:00,59.86,59.86,59.8,59.81,18738.977072310405,36.1037,36.1037,36.0675,36.0735,18738.9771
2006-08-01 13:05:00,59.81,59.84,59.8,59.8,6062.610229276896,36.0735,36.0916,36.0675,36.0675,6062.6102
2006-08-01 13:10:00,59.81,59.84,59.8,59.81,5070.546737213404,36.0735,36.0916,36.0675,36.0735,5070.5467
2006-08-01 13:15:00,59.84,59.84,59.75,59.78,2865.9611992945324,36.0916,36.0916,36.0373,36.0554,2865.9612
2006-08-01 13:20:00,59.76,59.76,59.7,59.72,6834.2151675485,36.0433,36.0433,36.0072,36.0192,6834.2152
2006-08-01 13:25:00,59.72,59.72,59.58,59.66,10361.552028218694,36.0192,36.0192,35.9348,35.983,10361.552
2006-08-01 13:30:00,59.66,59.69,59.65,59.68,7054.673721340388,35.983,36.0011,35.977,35.9951,7054.6737
2006-08-01 13:35:00,59.68,59.8,59.68,59.8,9479.717813051146,35.9951,36.0675,35.9951,36.0675,9479.7178
2006-08-01 13:40:00,59.8,59.86,59.8,59.8,9038.80070546737,36.0675,36.1037,36.0675,36.0675,9038.8007
2006-08-01 13:45:00,59.82,59.88,59.79,59.88,12455.90828924162,36.0795,36.1157,36.0614,36.1157,12455.9083
2006-08-01 13:50:00,59.87,59.87,59.78,59.79,8597.883597883598,36.1097,36.1097,36.0554,36.0614,8597.8836
2006-08-01 13:55:00,59.78,59.87,59.7,59.82,27006.17283950617,36.0554,36.1097,36.0072,36.0795,27006.1728
2006-08-01 14:00:00,59.84,59.88,59.75,59.77,15211.64021164021,36.0916,36.1157,36.0373,36.0494,15211.6402
2006-08-01 14:05:00,59.78,59.78,59.61,59.61,12235.449735449734,36.0554,36.0554,35.9529,35.9529,12235.4497
2006-08-01 14:10:00,59.62,59.68,59.61,59.62,14440.035273368603,35.9589,35.9951,35.9529,35.9589,14440.0353
2006-08-01 14:15:00,59.62,59.69,59.61,59.69,7054.673721340388,35.9589,36.0011,35.9529,36.0011,7054.6737
2006-08-01 14:20:00,59.68,59.68,59.6,59.61,6944.444444444443,35.9951,35.9951,35.9468,35.9529,6944.4444
2006-08-01 14:25:00,59.6,59.68,59.6,59.68,9700.176366843032,35.9468,35.9951,35.9468,35.9951,9700.1764
2006-08-01 14:30:00,59.68,59.72,59.68,59.68,12014.991181657848,35.9951,36.0192,35.9951,35.9951,12014.9912
2006-08-01 14:35:00,59.68,59.74,59.68,59.69,11022.927689594357,35.9951,36.0313,35.9951,36.0011,11022.9277
2006-08-01 14:40:00,59.69,59.69,59.63,59.68,7054.673721340388,36.0011,36.0011,35.9649,35.9951,7054.6737
2006-08-01 14:45:00,59.66,59.74,59.66,59.71,6062.610229276896,35.983,36.0313,35.983,36.0132,6062.6102
2006-08-01 14:50:00,59.71,59.77,59.69,59.74,8708.112874779541,36.0132,36.0494,36.0011,36.0313,8708.1129
2006-08-01 14:55:00,59.74,59.76,59.71,59.72,5070.546737213404,36.0313,36.0433,36.0132,36.0192,5070.5467
2006-08-01 15:00:00,59.74,59.74,59.71,59.73,8377.42504409171,36.0313,36.0313,36.0132,36.0252,8377.425
2006-08-01 15:05:00,59.73,59.75,59.69,59.72,10471.781305114637,36.0252,36.0373,36.0011,36.0192,10471.7813
2006-08-01 15:10:00,59.72,59.73,59.68,59.68,174823.63315696648,36.0192,36.0252,35.9951,35.9951,174823.6332
2006-08-01 15:15:00,59.68,59.74,59.67,59.72,6834.2151675485,35.9951,36.0313,35.9891,36.0192,6834.2152
2006-08-01 15:20:00,59.73,59.79,59.72,59.77,83112.87477954144,36.0252,36.0614,36.0192,36.0494,83112.8748
2006-08-01 15:25:00,59.76,59.8,59.74,59.8,7716.049382716048,36.0433,36.0675,36.0313,36.0675,7716.0494
2006-08-01 15:30:00,59.8,59.8,59.77,59.78,15652.557319223984,36.0675,36.0675,36.0494,36.0554,15652.5573
2006-08-01 15:35:00,59.78,59.87,59.78,59.85,15101.410934744266,36.0554,36.1097,36.0554,36.0976,15101.4109
2006-08-01 15:40:00,59.86,59.88,59.83,59.83,57319.22398589065,36.1037,36.1157,36.0856,36.0856,57319.224
2006-08-01 15:45:00,59.84,59.88,59.83,59.87,61948.85361552028,36.0916,36.1157,36.0856,36.1097,61948.8536
2006-08-01 15:50:00,59.87,59.88,59.86,59.88,50374.7795414462,36.1097,36.1157,36.1037,36.1157,50374.7795
2006-08-01 15:55:00,59.88,59.93,59.87,59.9,120260.14109347442,36.1157,36.1459,36.1097,36.1278,120260.1411
2006-08-02 09:30:00,60.12,60.12,59.99,60.0,31635.8024691358,36.2605,36.2605,36.1821,36.1881,31635.8025
2006-08-02 09:35:00,59.97,59.97,59.74,59.74,67129.62962962962,36.17,36.17,36.0313,36.0313,67129.6296
2006-08-02 09:40:00,59.72,59.88,59.66,59.81,15101.410934744266,36.0192,36.1157,35.983,36.0735,15101.4109
2006-08-02 09:45:00,59.86,59.88,59.83,59.85,31525.57319223985,36.1037,36.1157,36.0856,36.0976,31525.5732
2006-08-02 09:50:00,59.85,59.86,59.7,59.76,21384.47971781305,36.0976,36.1037,36.0072,36.0433,21384.4797
2006-08-02 09:55:00,59.77,59.88,59.77,59.86,8377.42504409171,36.0494,36.1157,36.0494,36.1037,8377.425
2006-08-02 10:00:00,59.87,59.88,59.86,59.87,44973.544973544966,36.1097,36.1157,36.1037,36.1097,44973.545
2006-08-02 10:05:00,59.84,59.88,59.84,59.86,15321.869488536153,36.0916,36.1157,36.0916,36.1037,15321.8695
2006-08-02 10:10:00,59.86,59.87,59.83,59.84,21384.47971781305,36.1037,36.1097,36.0856,36.0916,21384.4797
2006-08-02 10:15:00,59.84,59.86,59.83,59.86,12786.596119929452,36.0916,36.1037,36.0856,36.1037,12786.5961
2006-08-02 10:20:00,59.85,59.86,59.82,59.82,10471.781305114637,36.0976,36.1037,36.0795,36.0795,10471.7813
2006-08-02 10:25:00,59.84,59.87,59.81,59.86,11022.927689594357,36.0916,36.1097,36.0735,36.1037,11022.9277
2006-08-02 10:30:00,59.86,59.88,59.83,59.87,10802.469135802468,36.1037,36.1157,36.0856,36.1097,10802.4691
2006-08-02 10:35:00,59.87,59.89,59.87,59.88,13117.283950617282,36.1097,36.1217,36.1097,36.1157,13117.284
2006-08-02 10:40:00,59.88,59.88,59.83,59.88,8377.42504409171,36.1157,36.1157,36.0856,36.1157,8377.425
2006-08-02 10:45:00,59.88,59.89,59.81,59.88,10471.781305114637,36.1157,36.1217,36.0735,36.1157,10471.7813
2006-08-02 10:50:00,59.88,59.88,59.78,59.8,17526.455026455023,36.1157,36.1157,36.0554,36.0675,17526.455
2006-08-02 10:55:00,59.84,59.88,59.84,59.86,6062.610229276896,36.0916,36.1157,36.0916,36.1037,6062.6102
2006-08-02 11:00:00,59.86,59.89,59.86,59.86,11463.84479717813,36.1037,36.1217,36.1037,36.1037,11463.8448
2006-08-02 11:05:00,59.87,59.88,59.86,59.86,9700.176366843032,36.1097,36.1157,36.1037,36.1037,9700.1764
2006-08-02 11:10:00,59.86,59.94,59.86,59.91,18187.830687830687,36.1037,36.1519,36.1037,36.1338,18187.8307
2006-08-02 11:15:00,59.92,59.94,59.88,59.88,30092.592592592588,36.1398,36.1519,36.1157,36.1157,30092.5926
2006-08-02 11:20:00,59.88,59.9,59.84,59.89,27006.17283950617,36.1157,36.1278,36.0916,36.1217,27006.1728
2006-08-02 11:25:00,59.87,59.88,59.86,59.87,5291.00529100529,36.1097,36.1157,36.1037,36.1097,5291.0053
2006-08-02 11:30:00,59.87,59.89,59.85,59.87,13668.430335097,36.1097,36.1217,36.0976,36.1097,13668.4303
2006-08-02 11:35:00,59.88,59.88,59.86,59.87,4629.629629629629,36.1157,36.1157,36.1037,36.1097,4629.6296
2006-08-02 11:40:00,59.87,59.88,59.87,59.88,12125.220458553791,36.1097,36.1157,36.1097,36.1157,12125.2205
2006-08-02 11:45:00,59.87,59.89,59.87,59.87,66027.33686067018,36.1097,36.1217,36.1097,36.1097,66027.3369
2006-08-02 11:50:00,59.88,59.92,59.88,59.91,10361.552028218694,36.1157,36.1398,36.1157,36.1338,10361.552
2006-08-02 11:55:00,59.91,59.92,59.9,59.91,28659.611992945323,36.1338,36.1398,36.1278,36.1338,28659.612
2006-08-02 12:00:00,59.91,59.91,59.87,59.91,24691.358024691355,36.1338,36.1338,36.1097,36.1338,24691.358
2006-08-02 12:05:00,59.91,59.92,59.85,59.92,26124.338624338623,36.1338,36.1398,36.0976,36.1398,26124.3386
2006-08-02 12:10:00,59.92,59.92,59.89,59.91,9810.405643738975,36.1398,36.1398,36.1217,36.1338,9810.4056
2006-08-02 12:15:00,59.91,59.91,59.88,59.9,7826.278659611992,36.1338,36.1338,36.1157,36.1278,7826.2787
2006-08-02 12:20:00,59.9,59.92,59.86,59.92,35273.36860670194,36.1278,36.1398,36.1037,36.1398,35273.3686
2006-08-02 12:25:00,59.92,59.92,59.89,59.89,10251.32275132275,36.1398,36.1398,36.1217,36.1217,10251.3228
2006-08-02 12:30:00,59.9,59.92,59.88,59.92,16313.932980599646,36.1278,36.1398,36.1157,36.1398,16313.933
2006-08-02 12:35:00,59.9,59.92,59.9,59.92,8818.342151675484,36.1278,36.1398,36.1278,36.1398,8818.3422
2006-08-02 12:40:00,59.92,59.92,59.89,59.89,8928.571428571428,36.1398,36.1398,36.1217,36.1217,8928.5714
2006-08-02 12:45:00,59.89,59.9,59.86,59.88,8487.654320987653,36.1217,36.1278,36.1037,36.1157,8487.6543
2006-08-02 12:50:00,59.87,59.89,59.87,59.88,4188.712522045855,36.1097,36.1217,36.1097,36.1157,4188.7125
2006-08-02 12:55:00,59.9,59.9,59.87,59.9,3637.566137566137,36.1278,36.1278,36.1097,36.1278,3637.5661
2006-08-02 13:00:00,59.9,59.91,59.87,59.87,4078.483245149912,36.1278,36.1338,36.1097,36.1097,4078.4832
2006-08-02 13:05:00,59.87,59.87,59.8,59.86,14109.347442680775,36.1097,36.1097,36.0675,36.1037,14109.3474
2006-08-02 13:10:00,59.86,59.86,59.82,59.82,17526.455026455023,36.1037,36.1037,36.0795,36.0795,17526.455
2006-08-02 13:15:00,59.83,59.85,59.83,59.85,21825.396825396823,36.0856,36.0976,36.0856,36.0976,21825.3968
2006-08-02 13:20:00,59.85,59.85,59.78,59.82,12455.90828924162,36.0976,36.0976,36.0554,36.0795,12455.9083
2006-08-02 13:25:00,59.83,59.87,59.8,59.83,16203.703703703704,36.0856,36.1097,36.0675,36.0856,16203.7037
2006-08-02 13:30:00,59.83,59.83,59.81,59.82,15652.557319223984,36.0856,36.0856,36.0735,36.0795,15652.5573
2006-08-02 13:35:00,59.82,59.83,59.8,59.83,20943.56261022928,36.0795,36.0856,36.0675,36.0856,20943.5626
2006-08-02 13:40:00,59.83,59.84,59.83,59.83,15321.869488536153,36.0856,36.0916,36.0856,36.0856,15321.8695
2006-08-02 13:45:00,59.83,59.83,59.81,59.82,19069.66490299824,36.0856,36.0856,36.0735,36.0795,19069.6649
2006-08-02 13:50:00,59.82,59.82,59.8,59.8,12896.825396825396,36.0795,36.0795,36.0675,36.0675,12896.8254
2006-08-02 13:55:00,59.8,59.8,59.74,59.75,6723.985890652557,36.0675,36.0675,36.0313,36.0373,6723.9859
2006-08-02 14:00:00,59.75,59.77,59.75,59.76,14660.493827160491,36.0373,36.0494,36.0373,36.0433,14660.4938
2006-08-02 14:05:00,59.76,59.82,59.76,59.81,21604.938271604937,36.0433,36.0795,36.0433,36.0735,21604.9383
2006-08-02 14:10:00,59.81,59.83,59.75,59.78,14109.347442680775,36.0735,36.0856,36.0373,36.0554,14109.3474
2006-08-02 14:15:00,59.78,59.78,59.74,59.76,11794.53262786596,36.0554,36.0554,36.0313,36.0433,11794.5326
2006-08-02 14:20:00,59.74,59.76,59.72,59.75,8487.654320987653,36.0313,36.0433,36.0192,36.0373,8487.6543
2006-08-02 14:25:00,59.76,59.76,59.62,59.67,14440.035273368603,36.0433,36.0433,35.9589,35.9891,14440.0353
2006-08-02 14:30:00,59.64,59.73,59.63,59.72,9810.405643738975,35.971,36.0252,35.9649,36.0192,9810.4056
2006-08-02 14:35:00,59.72,59.77,59.68,59.77,19620.81128747795,36.0192,36.0494,35.9951,36.0494,19620.8113
2006-08-02 14:40:00,59.77,59.78,59.74,59.77,17526.455026455023,36.0494,36.0554,36.0313,36.0494,17526.455
2006-08-02 14:45:00,59.78,59.78,59.77,59.78,24470.89947089947,36.0554,36.0554,36.0494,36.0554,24470.8995
2006-08-02 14:50:00,59.78,59.78,59.76,59.78,20943.56261022928,36.0554,36.0554,36.0433,36.0554,20943.5626
2006-08-02 14:55:00,59.78,59.78,59.77,59.78,28549.38271604938,36.0554,36.0554,36.0494,36.0554,28549.3827
2006-08-02 15:00:00,59.78,59.78,59.74,59.78,9700.176366843032,36.0554,36.0554,36.0313,36.0554,9700.1764
2006-08-02 15:05:00,59.78,59.78,59.77,59.78,6172.839506172839,36.0554,36.0554,36.0494,36.0554,6172.8395
2006-08-02 15:10:00,59.78,59.78,59.72,59.78,14219.576719576718,36.0554,36.0554,36.0192,36.0554,14219.5767
2006-08-02 15:15:00,59.78,59.78,59.78,59.78,12566.137566137564,36.0554,36.0554,36.0554,36.0554,12566.1376
2006-08-02 15:20:00,59.79,59.83,59.78,59.83,9149.029982363314,36.0614,36.0856,36.0554,36.0856,9149.03
2006-08-02 15:25:00,59.83,59.83,59.78,59.78,28990.299823633155,36.0856,36.0856,36.0554,36.0554,28990.2998
2006-08-02 15:30:00,59.78,59.79,59.78,59.79,37698.41269841269,36.0554,36.0614,36.0554,36.0614,37698.4127
2006-08-02 15:35:00,59.79,59.82,59.75,59.78,16424.162257495587,36.0614,36.0795,36.0373,36.0554,16424.1623
2006-08-02 15:40:00,59.78,59.78,59.77,59.77,13337.742504409169,36.0554,36.0554,36.0494,36.0494,13337.7425
2006-08-02 15:45:00,59.77,59.78,59.67,59.68,10141.093474426809,36.0494,36.0554,35.9891,35.9951,10141.0935
2006-08-02 15:50:00,59.68,59.78,59.68,59.74,30974.426807760137,35.9951,36.0554,35.9951,36.0313,30974.4268
2006-08-02 15:55:00,59.74,59.76,59.59,59.63,103064.37389770722,36.0313,36.0433,35.9408,35.9649,103064.3739
2006-08-03 09:30:00,59.42,59.42,59.42,59.42,27447.089947089946,35.8383,35.8383,35.8383,35.8383,27447.0899
2006-08-03 09:35:00,59.38,59.42,59.24,59.24,9810.405643738975,35.8142,35.8383,35.7297,35.7297,9810.4056
2006-08-03 09:40:00,59.24,59.3,59.24,59.3,12566.137566137564,35.7297,35.7659,35.7297,35.7659,12566.1376
2006-08-03 09:45:00,59.3,59.32,59.24,59.28,15211.64021164021,35.7659,35.778,35.7297,35.7538,15211.6402
2006-08-03 09:50:00,59.28,59.31,59.19,59.26,11022.927689594357,35.7538,35.7719,35.6996,35.7418,11022.9277
2006-08-03 09:55:00,59.3,59.31,59.25,59.26,14770.723104056437,35.7659,35.7719,35.7357,35.7418,14770.7231
2006-08-03 10:00:00,59.26,59.26,59.17,59.17,16754.85008818342,35.7418,35.7418,35.6875,35.6875,16754.8501
2006-08-03 10:05:00,59.17,59.2,59.03,59.05,32627.86596119929,35.6875,35.7056,35.6031,35.6151,32627.866
2006-08-03 10:10:00,59.05,59.09,59.03,59.09,20061.728395061727,35.6151,35.6392,35.6031,35.6392,20061.7284
2006-08-03 10:15:00,59.09,59.09,59.01,59.07,13888.888888888889,35.6392,35.6392,35.591,35.6272,13888.8889
2006-08-03 10:20:00,59.06,59.09,59.01,59.09,11463.84479717813,35.6211,35.6392,35.591,35.6392,11463.8448
2006-08-03 10:25:00,59.05,59.15,59.05,59.12,23037.9188712522,35.6151,35.6754,35.6151,35.6573,23037.9189
2006-08-03 10:30:00,59.12,59.17,59.08,59.17,22486.772486772483,35.6573,35.6875,35.6332,35.6875,22486.7725
2006-08-03 10:35:00,59.16,59.19,59.11,59.18,7826.278659611992,35.6815,35.6996,35.6513,35.6935,7826.2787
2006-08-03 10:40:00,59.19,59.19,59.14,59.14,18298.059964726628,35.6996,35.6996,35.6694,35.6694,18298.06
2006-08-03 10:45:00,59.16,59.19,59.15,59.19,6834.2151675485,35.6815,35.6996,35.6754,35.6996,6834.2152
2006-08-03 10:50:00,59.19,59.19,59.14,59.19,11794.53262786596,35.6996,35.6996,35.6694,35.6996,11794.5326
2006-08-03 10:55:00,59.19,59.19,59.16,59.18,13999.11816578483,35.6996,35.6996,35.6815,35.6935,13999.1182
2006-08-03 11:00:00,59.18,59.19,59.11,59.19,26675.485008818338,35.6935,35.6996,35.6513,35.6996,26675.485
2006-08-03 11:05:00,59.19,59.19,59.16,59.19,29100.529100529096,35.6996,35.6996,35.6815,35.6996,29100.5291
2006-08-03 11:10:00,59.19,59.19,59.18,59.19,10692.239858906523,35.6996,35.6996,35.6935,35.6996,10692.2399
2006-08-03 11:15:00,59.19,59.19,59.11,59.12,16093.474426807756,35.6996,35.6996,35.6513,35.6573,16093.4744
2006-08-03 11:20:00,59.11,59.16,59.1,59.12,10361.552028218694,35.6513,35.6815,35.6453,35.6573,10361.552
2006-08-03 11:25:00,59.12,59.14,59.1,59.1,6944.444444444443,35.6573,35.6694,35.6453,35.6453,6944.4444
2006-08-03 11:30:00,59.1,59.1,59.03,59.1,10912.698412698412,35.6453,35.6453,35.6031,35.6453,10912.6984
2006-08-03 11:35:00,59.09,59.1,59.08,59.08,10692.239858906523,35.6392,35.6453,35.6332,35.6332,10692.2399
2006-08-03 11:40:00,59.07,59.08,59.06,59.08,2865.9611992945324,35.6272,35.6332,35.6211,35.6332,2865.9612
2006-08-03 11:45:00,59.08,59.09,59.06,59.08,10802.469135802468,35.6332,35.6392,35.6211,35.6332,10802.4691
2006-08-03 11:50:00,59.08,59.09,59.07,59.09,6283.068783068782,35.6332,35.6392,35.6272,35.6392,6283.0688
2006-08-03 11:55:00,59.09,59.1,59.07,59.08,7275.132275132274,35.6392,35.6453,35.6272,35.6332,7275.1323
2006-08-03 12:00:00,59.08,59.09,59.01,59.03,6172.839506172839,35.6332,35.6392,35.591,35.6031,6172.8395
2006-08-03 12:05:00,59.03,59.04,59.02,59.04,9149.029982363314,35.6031,35.6091,35.597,35.6091,9149.03
2006-08-03 12:10:00,59.05,59.08,59.04,59.08,15652.557319223984,35.6151,35.6332,35.6091,35.6332,15652.5573
2006-08-03 12:15:00,59.09,59.15,59.09,59.15,8597.883597883598,35.6392,35.6754,35.6392,35.6754,8597.8836
2006-08-03 12:20:00,59.15,59.15,59.12,59.13,7716.049382716048,35.6754,35.6754,35.6573,35.6634,7716.0494
2006-08-03 12:25:00,59.12,59.13,59.12,59.13,7275.132275132274,35.6573,35.6634,35.6573,35.6634,7275.1323
2006-08-03 12:30:00,59.13,59.13,59.1,59.12,26344.79717813051,35.6634,35.6634,35.6453,35.6573,26344.7972
2006-08-03 12:35:00,59.12,59.14,59.11,59.14,14660.493827160491,35.6573,35.6694,35.6513,35.6694,14660.4938
2006-08-03 12:40:00,59.14,59.14,59.11,59.13,9589.947089947089,35.6694,35.6694,35.6513,35.6634,9589.9471
2006-08-03 12:45:00,59.13,59.13,59.12,59.13,5401.234567901234,35.6634,35.6634,35.6573,35.6634,5401.2346
2006-08-03 12:50:00,59.12,59.13,59.12,59.13,7164.902998236331,35.6573,35.6634,35.6573,35.6634,7164.903
2006-08-03 12:55:00,59.12,59.12,59.09,59.12,5070.546737213404,35.6573,35.6573,35.6392,35.6573,5070.5467
2006-08-03 13:00:00,59.11,59.13,59.08,59.13,47729.27689594356,35.6513,35.6634,35.6332,35.6634,47729.2769
2006-08-03 13:05:00,59.13,59.26,59.1,59.24,35493.82716049382,35.6634,35.7418,35.6453,35.7297,35493.8272
2006-08-03 13:10:00,59.24,59.24,59.2,59.21,9149.029982363314,35.7297,35.7297,35.7056,35.7116,9149.03
2006-08-03 13:15:00,59.22,59.23,59.15,59.19,25022.045855379187,35.7176,35.7237,35.6754,35.6996,25022.0459
2006-08-03 13:20:00,59.19,59.22,59.19,59.21,33179.01234567901,35.6996,35.7176,35.6996,35.7116,33179.0123
2006-08-03 13:25:00,59.2,59.21,59.17,59.17,18959.43562610229,35.7056,35.7116,35.6875,35.6875,18959.4356
2006-08-03 13:30:00,59.19,59.19,59.17,59.18,11022.927689594357,35.6996,35.6996,35.6875,35.6935,11022.9277
2006-08-03 13:35:00,59.18,59.18,59.15,59.17,13999.11816578483,35.6935,35.6935,35.6754,35.6875,13999.1182
2006-08-03 13:40:00,59.15,59.19,59.15,59.18,3417.10758377425,35.6754,35.6996,35.6754,35.6935,3417.1076
2006-08-03 13:45:00,59.18,59.19,59.16,59.19,26455.02645502645,35.6935,35.6996,35.6815,35.6996,26455.0265
2006-08-03 13:50:00,59.19,59.24,59.15,59.22,38690.47619047618,35.6996,35.7297,35.6754,35.7176,38690.4762
2006-08-03 13:55:00,59.24,59.24,59.18,59.19,21935.626102292765,35.7297,35.7297,35.6935,35.6996,21935.6261
2006-08-03 14:00:00,59.19,59.19,59.18,59.19,13227.513227513226,35.6996,35.6996,35.6935,35.6996,13227.5132
2006-08-03 14:05:00,59.19,59.21,59.16,59.21,38580.246913580246,35.6996,35.7116,35.6815,35.7116,38580.2469
2006-08-03 14:10:00,59.19,59.23,59.17,59.17,22707.231040564373,35.6996,35.7237,35.6875,35.6875,22707.231
2006-08-03 14:15:00,59.17,59.17,59.04,59.06,25022.045855379187,35.6875,35.6875,35.6091,35.6211,25022.0459
2006-08-03 14:20:00,59.1,59.15,59.07,59.14,26455.02645502645,35.6453,35.6754,35.6272,35.6694,26455.0265
2006-08-03 14:25:00,59.14,59.17,59.1,59.16,22597.001763668428,35.6694,35.6875,35.6453,35.6815,22597.0018
2006-08-03 14:30:00,59.17,59.19,59.15,59.17,16644.620811287477,35.6875,35.6996,35.6754,35.6875,16644.6208
2006-08-03 14:35:00,59.16,59.17,59.06,59.15,23148.148148148142,35.6815,35.6875,35.6211,35.6754,23148.1481
2006-08-03 14:40:00,59.15,59.17,59.15,59.16,25242.50440917108,35.6754,35.6875,35.6754,35.6815,25242.5044
2006-08-03 14:45:00,59.16,59.16,59.13,59.13,12235.449735449734,35.6815,35.6815,35.6634,35.6634,12235.4497
2006-08-03 14:50:00,59.14,59.15,59.13,59.14,39131.39329805997,35.6694,35.6754,35.6634,35.6694,39131.3933
2006-08-03 14:55:00,59.15,59.15,59.1,59.11,16424.162257495587,35.6754,35.6754,35.6453,35.6513,16424.1623
2006-08-03 15:00:00,59.11,59.13,59.06,59.12,28659.611992945323,35.6513,35.6634,35.6211,35.6573,28659.612
2006-08-03 15:05:00,59.12,59.15,59.11,59.12,22376.54320987654,35.6573,35.6754,35.6513,35.6573,22376.5432
2006-08-03 15:10:00,59.12,59.17,59.06,59.17,21494.70899470899,35.6573,35.6875,35.6211,35.6875,21494.709
2006-08-03 15:15:00,59.15,59.17,59.14,59.17,15542.32804232804,35.6754,35.6875,35.6694,35.6875,15542.328
2006-08-03 15:20:00,59.17,59.17,59.14,59.16,13447.971781305114,35.6875,35.6875,35.6694,35.6815,13447.9718
2006-08-03 15:25:00,59.16,59.19,59.15,59.19,18408.289241622573,35.6815,35.6996,35.6754,35.6996,18408.2892
2006-08-03 15:30:00,59.19,59.19,59.18,59.19,10582.01058201058,35.6996,35.6996,35.6935,35.6996,10582.0106
2006-08-03 15:35:00,59.19,59.19,59.09,59.14,24360.670194003524,35.6996,35.6996,35.6392,35.6694,24360.6702
2006-08-03 15:40:00,59.14,59.15,59.14,59.15,20612.87477954145,35.6694,35.6754,35.6694,35.6754,20612.8748
2006-08-03 15:45:00,59.15,59.15,59.11,59.13,15211.64021164021,35.6754,35.6754,35.6513,35.6634,15211.6402
2006-08-03 15:50:00,59.13,59.13,59.01,59.01,39792.76895943562,35.6634,35.6634,35.591,35.591,39792.769
2006-08-03 15:55:00,59.0,59.0,58.92,58.95,82892.41622574955,35.585,35.585,35.5367,35.5548,82892.4162
2006-08-04 09:30:00,58.97,58.99,58.92,58.93,50705.46737213403,35.5669,35.5789,35.5367,35.5427,50705.4674
2006-08-04 09:35:00,58.93,59.04,58.9,58.95,25462.96296296296,35.5427,35.6091,35.5246,35.5548,25462.963
2006-08-04 09:40:00,58.93,59.1,58.93,59.06,26675.485008818338,35.5427,35.6453,35.5427,35.6211,26675.485
2006-08-04 09:45:00,59.07,59.08,59.01,59.07,21384.47971781305,35.6272,35.6332,35.591,35.6272,21384.4797
2006-08-04 09:50:00,59.07,59.08,58.96,58.96,26895.943562610228,35.6272,35.6332,35.5608,35.5608,26895.9436
2006-08-04 09:55:00,58.97,59.04,58.92,58.98,22597.001763668428,35.5669,35.6091,35.5367,35.5729,22597.0018
2006-08-04 10:00:00,58.99,59.02,58.9,59.0,24470.89947089947,35.5789,35.597,35.5246,35.585,24470.8995
2006-08-04 10:05:00,58.98,59.01,58.92,58.99,21274.250440917105,35.5729,35.591,35.5367,35.5789,21274.2504
2006-08-04 10:10:00,58.99,59.0,58.93,59.0,18408.289241622573,35.5789,35.585,35.5427,35.585,18408.2892
2006-08-04 10:15:00,59.01,59.04,58.95,59.0,27998.23633156966,35.591,35.6091,35.5548,35.585,27998.2363
2006-08-04 10:20:00,59.0,59.01,58.95,58.98,19400.352733686064,35.585,35.591,35.5548,35.5729,19400.3527
2006-08-04 10:25:00,58.98,59.05,58.95,58.95,9369.488536155202,35.5729,35.6151,35.5548,35.5548,9369.4885
2006-08-04 10:30:00,58.96,59.02,58.96,59.0,37257.49559082892,35.5608,35.597,35.5608,35.585,37257.4956
2006-08-04 10:35:00,59.0,59.08,59.0,59.07,8708.112874779541,35.585,35.6332,35.585,35.6272,8708.1129
2006-08-04 10:40:00,59.07,59.08,59.01,59.02,12896.825396825396,35.6272,35.6332,35.591,35.597,12896.8254
2006-08-04 10:45:00,59.06,59.12,58.97,58.97,36155.20282186948,35.6211,35.6573,35.5669,35.5669,36155.2028
2006-08-04 10:50:00,59.0,59.14,59.0,59.07,26344.79717813051,35.585,35.6694,35.585,35.6272,26344.7972
2006-08-04 10:55:00,59.08,59.1,59.01,59.06,20723.104056437387,35.6332,35.6453,35.591,35.6211,20723.1041
2006-08-04 11:00:00,59.07,59.09,59.02,59.03,16093.474426807756,35.6272,35.6392,35.597,35.6031,16093.4744
2006-08-04 11:05:00,59.02,59.04,59.0,59.0,23478.835978835978,35.597,35.6091,35.585,35.585,23478.836
2006-08-04 11:10:00,59.0,59.07,58.98,59.06,7826.278659611992,35.585,35.6272,35.5729,35.6211,7826.2787
2006-08-04 11:15:00,59.06,59.17,59.06,59.16,8597.883597883598,35.6211,35.6875,35.6211,35.6815,8597.8836
2006-08-04 11:20:00,59.16,59.19,59.1,59.14,24911.81657848324,35.6815,35.6996,35.6453,35.6694,24911.8166
2006-08-04 11:25:00,59.15,59.19,59.14,59.17,15432.098765432096,35.6754,35.6996,35.6694,35.6875,15432.0988
2006-08-04 11:30:00,59.18,59.18,59.08,59.14,11353.615520282186,35.6935,35.6935,35.6332,35.6694,11353.6155
2006-08-04 11:35:00,59.14,59.21,59.13,59.21,6834.2151675485,35.6694,35.7116,35.6634,35.7116,6834.2152
2006-08-04 11:40:00,59.21,59.24,59.19,59.24,12896.825396825396,35.7116,35.7297,35.6996,35.7297,12896.8254
2006-08-04 11:45:00,59.24,59.24,59.14,59.14,13337.742504409169,35.7297,35.7297,35.6694,35.6694,13337.7425
2006-08-04 11:50:00,59.14,59.14,59.08,59.08,10251.32275132275,35.6694,35.6694,35.6332,35.6332,10251.3228
2006-08-04 11:55:00,59.1,59.1,59.04,59.04,14880.95238095238,35.6453,35.6453,35.6091,35.6091,14880.9524
2006-08-04 12:00:00,59.04,59.13,59.04,59.13,19069.66490299824,35.6091,35.6634,35.6091,35.6634,19069.6649
2006-08-04 12:05:00,59.12,59.15,59.11,59.14,5070.546737213404,35.6573,35.6754,35.6513,35.6694,5070.5467
2006-08-04 12:10:00,59.14,59.15,59.11,59.11,4850.088183421516,35.6694,35.6754,35.6513,35.6513,4850.0882
2006-08-04 12:15:00,59.1,59.11,59.03,59.08,7936.507936507935,35.6453,35.6513,35.6031,35.6332,7936.5079
2006-08-04 12:20:00,59.08,59.14,59.08,59.08,10912.698412698412,35.6332,35.6694,35.6332,35.6332,10912.6984
2006-08-04 12:25:00,59.08,59.14,59.07,59.14,12786.596119929452,35.6332,35.6694,35.6272,35.6694,12786.5961
2006-08-04 12:30:00,59.14,59.15,59.1,59.11,13007.05467372134,35.6694,35.6754,35.6453,35.6513,13007.0547
2006-08-04 12:35:00,59.1,59.12,59.06,59.11,12896.825396825396,35.6453,35.6573,35.6211,35.6513,12896.8254
2006-08-04 12:40:00,59.12,59.17,59.12,59.16,7826.278659611992,35.6573,35.6875,35.6573,35.6815,7826.2787
2006-08-04 12:45:00,59.16,59.21,59.16,59.19,3527.336860670194,35.6815,35.7116,35.6815,35.6996,3527.3369
2006-08-04 12:50:00,59.19,59.19,59.17,59.18,9920.63492063492,35.6996,35.6996,35.6875,35.6935,9920.6349
2006-08-04 12:55:00,59.17,59.19,59.11,59.15,6062.610229276896,35.6875,35.6996,35.6513,35.6754,6062.6102
2006-08-04 13:00:00,59.15,59.15,59.08,59.12,8267.195767195766,35.6754,35.6754,35.6332,35.6573,8267.1958
2006-08-04 13:05:00,59.15,59.15,59.07,59.13,17746.91358024691,35.6754,35.6754,35.6272,35.6634,17746.9136
2006-08-04 13:10:00,59.15,59.15,58.97,59.07,15101.410934744266,35.6754,35.6754,35.5669,35.6272,15101.4109
2006-08-04 13:15:00,59.07,59.07,58.99,59.01,6172.839506172839,35.6272,35.6272,35.5789,35.591,6172.8395
2006-08-04 13:20:00,59.01,59.04,59.01,59.02,4188.712522045855,35.591,35.6091,35.591,35.597,4188.7125
2006-08-04 13:25:00,59.02,59.09,58.98,59.08,7495.5908289241615,35.597,35.6392,35.5729,35.6332,7495.5908
2006-08-04 13:30:00,59.08,59.08,59.04,59.04,8267.195767195766,35.6332,35.6332,35.6091,35.6091,8267.1958
2006-08-04 13:35:00,59.03,59.08,58.97,58.97,8928.571428571428,35.6031,35.6332,35.5669,35.5669,8928.5714
2006-08-04 13:40:00,58.98,59.07,58.98,59.05,10361.552028218694,35.5729,35.6272,35.5729,35.6151,10361.552
2006-08-04 13:45:00,59.05,59.07,59.0,59.04,7054.673721340388,35.6151,35.6272,35.585,35.6091,7054.6737
2006-08-04 13:50:00,59.05,59.07,59.03,59.06,10141.093474426809,35.6151,35.6272,35.6031,35.6211,10141.0935
2006-08-04 13:55:00,59.05,59.06,59.03,59.06,11684.303350970016,35.6151,35.6211,35.6031,35.6211,11684.3034
2006-08-04 14:00:00,59.03,59.09,59.03,59.09,12125.220458553791,35.6031,35.6392,35.6031,35.6392,12125.2205
2006-08-04 14:05:00,59.1,59.1,59.04,59.07,6613.756613756613,35.6453,35.6453,35.6091,35.6272,6613.7566
2006-08-04 14:10:00,59.07,59.07,58.99,58.99,12566.137566137564,35.6272,35.6272,35.5789,35.5789,12566.1376
2006-08-04 14:15:00,58.99,58.99,58.95,58.97,6393.298059964726,35.5789,35.5789,35.5548,35.5669,6393.2981
2006-08-04 14:20:00,58.97,59.0,58.92,58.92,7826.278659611992,35.5669,35.585,35.5367,35.5367,7826.2787
2006-08-04 14:25:00,58.92,58.99,58.9,58.9,7716.049382716048,35.5367,35.5789,35.5246,35.5246,7716.0494
2006-08-04 14:30:00,58.91,58.97,58.91,58.94,11574.074074074071,35.5307,35.5669,35.5307,35.5488,11574.0741
2006-08-04 14:35:00,58.92,59.0,58.91,58.95,49933.86243386243,35.5367,35.585,35.5307,35.5548,49933.8624
2006-08-04 14:40:00,58.92,58.94,58.87,58.88,17195.767195767196,35.5367,35.5488,35.5066,35.5126,17195.7672
2006-08-04 14:45:00,58.87,58.97,58.8,58.97,29210.75837742504,35.5066,35.5669,35.4643,35.5669,29210.7584
2006-08-04 14:50:00,58.96,58.96,58.85,58.94,22927.68959435626,35.5608,35.5608,35.4945,35.5488,22927.6896
2006-08-04 14:55:00,58.92,58.98,58.92,58.95,19400.352733686064,35.5367,35.5729,35.5367,35.5548,19400.3527
2006-08-04 15:00:00,58.93,59.0,58.83,58.86,30202.821869488533,35.5427,35.585,35.4824,35.5005,30202.8219
2006-08-04 15:05:00,58.83,58.91,58.82,58.85,31856.261022927687,35.4824,35.5307,35.4764,35.4945,31856.261
2006-08-04 15:10:00,58.86,58.89,58.8,58.88,46847.44268077601,35.5005,35.5186,35.4643,35.5126,46847.4427
2006-08-04 15:15:00,58.85,58.85,58.74,58.74,123236.3315696649,35.4945,35.4945,35.4281,35.4281,123236.3316
2006-08-04 15:20:00,58.75,58.83,58.7,58.83,58201.05820105819,35.4342,35.4824,35.404,35.4824,58201.0582
2006-08-04 15:25:00,58.82,58.98,58.79,58.93,25793.65079365079,35.4764,35.5729,35.4583,35.5427,25793.6508
2006-08-04 15:30:00,58.93,59.0,58.9,58.91,22927.68959435626,35.5427,35.585,35.5246,35.5307,22927.6896
2006-08-04 15:35:00,58.9,58.97,58.89,58.95,28218.69488536155,35.5246,35.5669,35.5186,35.5548,28218.6949
2006-08-04 15:40:00,58.98,58.98,58.87,58.87,30092.592592592588,35.5729,35.5729,35.5066,35.5066,30092.5926
2006-08-04 15:45:00,58.88,58.92,58.87,58.92,35714.28571428571,35.5126,35.5367,35.5066,35.5367,35714.2857
2006-08-04 15:50:00,58.92,58.94,58.86,58.86,42658.73015873016,35.5367,35.5488,35.5005,35.5005,42658.7302
2006-08-04 15:55:00,58.86,58.98,58.8,58.87,71538.80070546737,35.5005,35.5729,35.4643,35.5066,71538.8007
2006-08-07 09:30:00,58.83,58.83,58.64,58.65,18959.43562610229,35.4824,35.4824,35.3678,35.3739,18959.4356
2006-08-07 09:35:00,58.67,58.68,58.53,58.64,18518.518518518515,35.3859,35.392,35.3015,35.3678,18518.5185
2006-08-07 09:40:00,58.64,58.71,58.63,58.71,31746.031746031746,35.3678,35.41,35.3618,35.41,31746.0317
2006-08-07 09:45:00,58.74,58.74,58.67,58.67,30423.28042328042,35.4281,35.4281,35.3859,35.3859,30423.2804
2006-08-07 09:50:00,58.68,58.74,58.65,58.7,14440.035273368603,35.392,35.4281,35.3739,35.404,14440.0353
2006-08-07 09:55:00,58.66,58.7,58.61,58.7,10692.239858906523,35.3799,35.404,35.3497,35.404,10692.2399
2006-08-07 10:00:00,58.7,58.73,58.62,58.63,10912.698412698412,35.404,35.4221,35.3558,35.3618,10912.6984
2006-08-07 10:05:00,58.63,58.7,58.62,58.65,13227.513227513226,35.3618,35.404,35.3558,35.3739,13227.5132
2006-08-07 10:10:00,58.68,58.69,58.66,58.67,29872.1340388007,35.392,35.398,35.3799,35.3859,29872.134
2006-08-07 10:15:00,58.67,58.67,58.58,58.58,17857.142857142855,35.3859,35.3859,35.3316,35.3316,17857.1429
2006-08-07 10:20:00,58.58,58.59,58.47,58.51,30753.96825396825,35.3316,35.3377,35.2653,35.2894,30753.9683
2006-08-07 10:25:00,58.51,58.51,58.49,58.5,28659.611992945323,35.2894,35.2894,35.2774,35.2834,28659.612
2006-08-07 10:30:00,58.5,58.51,58.46,58.51,32627.86596119929,35.2834,35.2894,35.2593,35.2894,32627.866
2006-08-07 10:35:00,58.5,58.5,58.45,58.48,11133.156966490298,35.2834,35.2834,35.2532,35.2713,11133.157
2006-08-07 10:40:00,58.48,58.51,58.48,58.51,20282.18694885361,35.2713,35.2894,35.2713,35.2894,20282.1869
2006-08-07 10:45:00,58.51,58.51,58.49,58.51,32517.636684303347,35.2894,35.2894,35.2774,35.2894,32517.6367
2006-08-07 10:50:00,58.51,58.51,58.48,58.49,27667.548500881832,35.2894,35.2894,35.2713,35.2774,27667.5485
2006-08-07 10:55:00,58.49,58.5,58.46,58.46,5511.463844797177,35.2774,35.2834,35.2593,35.2593,5511.4638
2006-08-07 11:00:00,58.47,58.47,58.43,58.45,13778.659611992944,35.2653,35.2653,35.2412,35.2532,13778.6596
2006-08-07 11:05:00,58.45,58.51,58.45,58.5,11904.761904761905,35.2532,35.2894,35.2532,35.2834,11904.7619
2006-08-07 11:10:00,58.49,58.51,58.46,58.47,12676.366843033507,35.2774,35.2894,35.2593,35.2653,12676.3668
2006-08-07 11:15:00,58.47,58.47,58.43,58.43,4960.317460317459,35.2653,35.2653,35.2412,35.2412,4960.3175
2006-08-07 11:20:00,58.42,58.51,58.42,58.51,11463.84479717813,35.2351,35.2894,35.2351,35.2894,11463.8448
2006-08-07 11:25:00,58.51,58.51,58.49,58.49,6503.5273368606695,35.2894,35.2894,35.2774,35.2774,6503.5273
2006-08-07 11:30:00,58.5,58.51,58.49,58.51,19620.81128747795,35.2834,35.2894,35.2774,35.2894,19620.8113
2006-08-07 11:35:00,58.51,58.51,58.5,58.51,26455.02645502645,35.2894,35.2894,35.2834,35.2894,26455.0265
2006-08-07 11:40:00,58.51,58.51,58.47,58.47,13999.11816578483,35.2894,35.2894,35.2653,35.2653,13999.1182
2006-08-07 11:45:00,58.47,58.47,58.42,58.47,19841.26984126984,35.2653,35.2653,35.2351,35.2653,19841.2698
2006-08-07 11:50:00,58.48,58.5,58.47,58.49,5291.00529100529,35.2713,35.2834,35.2653,35.2774,5291.0053
2006-08-07 11:55:00,58.48,58.49,58.48,58.49,16313.932980599646,35.2713,35.2774,35.2713,35.2774,16313.933
2006-08-07 12:00:00,58.49,58.51,58.44,58.51,18518.518518518515,35.2774,35.2894,35.2472,35.2894,18518.5185
2006-08-07 12:05:00,58.5,58.51,58.48,58.49,6393.298059964726,35.2834,35.2894,35.2713,35.2774,6393.2981
2006-08-07 12:10:00,58.49,58.49,58.46,58.46,11243.38624338624,35.2774,35.2774,35.2593,35.2593,11243.3862
2006-08-07 12:15:00,58.47,58.49,58.47,58.48,8046.737213403879,35.2653,35.2774,35.2653,35.2713,8046.7372
2006-08-07 12:20:00,58.48,58.48,58.4,58.41,14219.576719576718,35.2713,35.2713,35.2231,35.2291,14219.5767
2006-08-07 12:25:00,58.41,58.42,58.38,58.4,12235.449735449734,35.2291,35.2351,35.211,35.2231,12235.4497
2006-08-07 12:30:00,58.41,58.42,58.41,58.41,17305.996472663137,35.2291,35.2351,35.2291,35.2291,17305.9965
2006-08-07 12:35:00,58.41,58.42,58.41,58.42,14991.181657848325,35.2291,35.2351,35.2291,35.2351,14991.1817
2006-08-07 12:40:00,58.42,58.59,58.42,58.59,40013.22751322751,35.2351,35.3377,35.2351,35.3377,40013.2275
2006-08-07 12:45:00,58.58,58.64,58.58,58.6,11684.303350970016,35.3316,35.3678,35.3316,35.3437,11684.3034
2006-08-07 12:50:00,58.6,58.61,58.58,58.58,6834.2151675485,35.3437,35.3497,35.3316,35.3316,6834.2152
2006-08-07 12:55:00,58.57,58.61,58.57,58.59,8597.883597883598,35.3256,35.3497,35.3256,35.3377,8597.8836
2006-08-07 13:00:00,58.58,58.59,58.5,58.5,16203.703703703704,35.3316,35.3377,35.2834,35.2834,16203.7037
2006-08-07 13:05:00,58.5,58.51,58.47,58.49,11243.38624338624,35.2834,35.2894,35.2653,35.2774,11243.3862
2006-08-07 13:10:00,58.49,58.5,58.47,58.5,12125.220458553791,35.2774,35.2834,35.2653,35.2834,12125.2205
2006-08-07 13:15:00,58.5,58.51,58.49,58.51,10692.239858906523,35.2834,35.2894,35.2774,35.2894,10692.2399
2006-08-07 13:20:00,58.51,58.51,58.5,58.51,6062.610229276896,35.2894,35.2894,35.2834,35.2894,6062.6102
2006-08-07 13:25:00,58.5,58.51,58.5,58.51,19179.894179894178,35.2834,35.2894,35.2834,35.2894,19179.8942
2006-08-07 13:30:00,58.51,58.53,58.51,58.53,23148.148148148142,35.2894,35.3015,35.2894,35.3015,23148.1481
2006-08-07 13:35:00,58.55,58.55,58.48,58.49,17636.68430335097,35.3135,35.3135,35.2713,35.2774,17636.6843
2006-08-07 13:40:00,58.5,58.51,58.47,58.51,30423.28042328042,35.2834,35.2894,35.2653,35.2894,30423.2804
2006-08-07 13:45:00,58.51,58.55,58.5,58.55,20502.6455026455,35.2894,35.3135,35.2834,35.3135,20502.6455
2006-08-07 13:50:00,58.55,58.56,58.51,58.51,14550.264550264548,35.3135,35.3196,35.2894,35.2894,14550.2646
2006-08-07 13:55:00,58.52,58.52,58.5,58.5,8377.42504409171,35.2955,35.2955,35.2834,35.2834,8377.425
2006-08-07 14:00:00,58.51,58.51,58.5,58.51,12566.137566137564,35.2894,35.2894,35.2834,35.2894,12566.1376
2006-08-07 14:05:00,58.51,58.51,58.5,58.51,15101.410934744266,35.2894,35.2894,35.2834,35.2894,15101.4109
2006-08-07 14:10:00,58.51,58.51,58.46,58.5,16754.85008818342,35.2894,35.2894,35.2593,35.2834,16754.8501
2006-08-07 14:15:00,58.51,58.51,58.5,58.51,12786.596119929452,35.2894,35.2894,35.2834,35.2894,12786.5961
2006-08-07 14:20:00,58.5,58.51,58.47,58.47,18959.43562610229,35.2834,35.2894,35.2653,35.2653,18959.4356
2006-08-07 14:25:00,58.46,58.48,58.41,58.43,18959.43562610229,35.2593,35.2713,35.2291,35.2412,18959.4356
2006-08-07 14:30:00,58.43,58.45,58.41,58.43,16313.932980599646,35.2412,35.2532,35.2291,35.2412,16313.933
2006-08-07 14:35:00,58.42,58.43,58.35,58.42,46075.8377425044,35.2351,35.2412,35.1929,35.2351,46075.8377
2006-08-07 14:40:00,58.42,58.44,58.41,58.43,6723.985890652557,35.2351,35.2472,35.2291,35.2412,6723.9859
2006-08-07 14:45:00,58.44,58.44,58.41,58.41,16313.932980599646,35.2472,35.2472,35.2291,35.2291,16313.933
2006-08-07 14:50:00,58.43,58.43,58.41,58.42,13227.513227513226,35.2412,35.2412,35.2291,35.2351,13227.5132
2006-08-07 14:55:00,58.42,58.42,58.35,58.4,29761.90476190476,35.2351,35.2351,35.1929,35.2231,29761.9048
2006-08-07 15:00:00,58.41,58.41,58.35,58.35,9700.176366843032,35.2291,35.2291,35.1929,35.1929,9700.1764
2006-08-07 15:05:00,58.36,58.38,58.31,58.38,19620.81128747795,35.199,35.211,35.1688,35.211,19620.8113
2006-08-07 15:10:00,58.38,58.38,58.35,58.36,27336.860670194,35.211,35.211,35.1929,35.199,27336.8607
2006-08-07 15:15:00,58.37,58.38,58.32,58.33,21604.938271604937,35.205,35.211,35.1748,35.1809,21604.9383
2006-08-07 15:20:00,58.34,58.37,58.31,58.33,25573.192239858905,35.1869,35.205,35.1688,35.1809,25573.1922
2006-08-07 15:25:00,58.34,58.35,58.16,58.22,41666.66666666666,35.1869,35.1929,35.0783,35.1145,41666.6667
2006-08-07 15:30:00,58.22,58.29,58.22,58.29,25242.50440917108,35.1145,35.1567,35.1145,35.1567,25242.5044
2006-08-07 15:35:00,58.29,58.29,58.23,58.28,62940.917107583766,35.1567,35.1567,35.1205,35.1507,62940.9171
2006-08-07 15:40:00,58.28,58.29,58.2,58.23,44973.544973544966,35.1507,35.1567,35.1025,35.1205,44973.545
2006-08-07 15:45:00,58.23,58.28,58.23,58.27,39682.53968253968,35.1205,35.1507,35.1205,35.1447,39682.5397
2006-08-07 15:50:00,58.26,58.29,58.26,58.28,42548.50088183421,35.1386,35.1567,35.1386,35.1507,42548.5009
2006-08-07 15:55:00,58.28,58.29,58.22,58.26,54673.721340388,35.1507,35.1567,35.1145,35.1386,54673.7213
2006-08-08 09:30:00,58.29,58.41,58.29,58.41,29872.1340388007,35.1567,35.2291,35.1567,35.2291,29872.134
2006-08-08 09:35:00,58.41,58.53,58.38,58.53,21053.79188712522,35.2291,35.3015,35.211,35.3015,21053.7919
2006-08-08 09:40:00,58.52,58.55,58.43,58.47,13999.11816578483,35.2955,35.3135,35.2412,35.2653,13999.1182
2006-08-08 09:45:00,58.47,58.53,58.46,58.51,22266.3139329806,35.2653,35.3015,35.2593,35.2894,22266.3139
2006-08-08 09:50:00,58.51,58.56,58.51,58.51,13999.11816578483,35.2894,35.3196,35.2894,35.2894,13999.1182
2006-08-08 09:55:00,58.51,58.51,58.5,58.5,13117.283950617282,35.2894,35.2894,35.2834,35.2834,13117.284
2006-08-08 10:00:00,58.5,58.5,58.43,58.46,11022.927689594357,35.2834,35.2834,35.2412,35.2593,11022.9277
2006-08-08 10:05:00,58.46,58.47,58.43,58.47,19841.26984126984,35.2593,35.2653,35.2412,35.2653,19841.2698
2006-08-08 10:10:00,58.45,58.47,58.42,58.42,7275.132275132274,35.2532,35.2653,35.2351,35.2351,7275.1323
2006-08-08 10:15:00,58.43,58.46,58.42,58.46,8046.737213403879,35.2412,35.2593,35.2351,35.2593,8046.7372
2006-08-08 10:20:00,58.46,58.51,58.45,58.51,13778.659611992944,35.2593,35.2894,35.2532,35.2894,13778.6596
2006-08-08 10:25:00,58.51,58.51,58.5,58.51,13999.11816578483,35.2894,35.2894,35.2834,35.2894,13999.1182
2006-08-08 10:30:00,58.51,58.61,58.51,58.61,16644.620811287477,35.2894,35.3497,35.2894,35.3497,16644.6208
2006-08-08 10:35:00,58.61,58.7,58.61,58.69,11574.074074074071,35.3497,35.404,35.3497,35.398,11574.0741
2006-08-08 10:40:00,58.69,58.69,58.67,58.68,8708.112874779541,35.398,35.398,35.3859,35.392,8708.1129
2006-08-08 10:45:00,58.68,58.68,58.61,58.63,13337.742504409169,35.392,35.392,35.3497,35.3618,13337.7425
2006-08-08 10:50:00,58.61,58.61,58.52,58.58,17746.91358024691,35.3497,35.3497,35.2955,35.3316,17746.9136
2006-08-08 10:55:00,58.58,58.64,58.57,58.62,5401.234567901234,35.3316,35.3678,35.3256,35.3558,5401.2346
2006-08-08 11:00:00,58.61,58.61,58.58,58.6,19400.352733686064,35.3497,35.3497,35.3316,35.3437,19400.3527
2006-08-08 11:05:00,58.6,58.61,58.52,58.61,16313.932980599646,35.3437,35.3497,35.2955,35.3497,16313.933
2006-08-08 11:10:00,58.61,58.62,58.59,58.61,10030.864197530864,35.3497,35.3558,35.3377,35.3497,10030.8642
2006-08-08 11:15:00,58.6,58.65,58.58,58.65,26234.567901234564,35.3437,35.3739,35.3316,35.3739,26234.5679
2006-08-08 11:20:00,58.63,58.7,58.63,58.7,8487.654320987653,35.3618,35.404,35.3618,35.404,8487.6543
2006-08-08 11:25:00,58.7,58.71,58.67,58.68,13668.430335097,35.404,35.41,35.3859,35.392,13668.4303
2006-08-08 11:30:00,58.7,58.71,58.69,58.69,7275.132275132274,35.404,35.41,35.398,35.398,7275.1323
2006-08-08 11:35:00,58.7,58.72,58.7,58.72,5842.151675485008,35.404,35.4161,35.404,35.4161,5842.1517
2006-08-08 11:40:00,58.72,58.74,58.69,58.72,10141.093474426809,35.4161,35.4281,35.398,35.4161,10141.0935
2006-08-08 11:45:00,58.72,58.73,58.7,58.7,12235.449735449734,35.4161,35.4221,35.404,35.404,12235.4497
2006-08-08 11:50:00,58.71,58.76,58.7,58.76,9810.405643738975,35.41,35.4402,35.404,35.4402,9810.4056
2006-08-08 11:55:00,58.75,58.77,58.74,58.74,6613.756613756613,35.4342,35.4462,35.4281,35.4281,6613.7566
2006-08-08 12:00:00,58.73,58.74,58.65,58.7,23589.06525573192,35.4221,35.4281,35.3739,35.404,23589.0653
2006-08-08 12:05:00,58.72,58.72,58.7,58.7,6283.068783068782,35.4161,35.4161,35.404,35.404,6283.0688
2006-08-08 12:10:00,58.7,58.71,58.7,58.71,5842.151675485008,35.404,35.41,35.404,35.41,5842.1517
2006-08-08 12:15:00,58.71,58.72,58.7,58.71,2535.2733686067018,35.41,35.4161,35.404,35.41,2535.2734
2006-08-08 12:20:00,58.73,58.74,58.7,58.7,13227.513227513226,35.4221,35.4281,35.404,35.404,13227.5132
2006-08-08 12:25:00,58.71,58.72,58.67,58.67,6613.756613756613,35.41,35.4161,35.3859,35.3859,6613.7566
2006-08-08 12:30:00,58.63,58.69,58.63,58.68,13447.971781305114,35.3618,35.398,35.3618,35.392,13447.9718
2006-08-08 12:35:00,58.67,58.7,58.67,58.7,7495.5908289241615,35.3859,35.404,35.3859,35.404,7495.5908
2006-08-08 12:40:00,58.7,58.7,58.69,58.7,9589.947089947089,35.404,35.404,35.398,35.404,9589.9471
2006-08-08 12:45:00,58.7,58.7,58.69,58.7,6613.756613756613,35.404,35.404,35.398,35.404,6613.7566
2006-08-08 12:50:00,58.7,58.72,58.69,58.72,13888.888888888889,35.404,35.4161,35.398,35.4161,13888.8889
2006-08-08 12:55:00,58.72,58.76,58.72,58.75,10251.32275132275,35.4161,35.4402,35.4161,35.4342,10251.3228
2006-08-08 13:00:00,58.75,58.76,58.74,58.76,14660.493827160491,35.4342,35.4402,35.4281,35.4402,14660.4938
2006-08-08 13:05:00,58.75,58.76,58.7,58.76,30202.821869488533,35.4342,35.4402,35.404,35.4402,30202.8219
2006-08-08 13:10:00,58.78,58.8,58.77,58.8,8487.654320987653,35.4523,35.4643,35.4462,35.4643,8487.6543
2006-08-08 13:15:00,58.8,58.83,58.8,58.82,12345.679012345678,35.4643,35.4824,35.4643,35.4764,12345.679
2006-08-08 13:20:00,58.82,58.85,58.78,58.83,10030.864197530864,35.4764,35.4945,35.4523,35.4824,10030.8642
2006-08-08 13:25:00,58.82,58.86,58.82,58.84,6944.444444444443,35.4764,35.5005,35.4764,35.4885,6944.4444
2006-08-08 13:30:00,58.86,58.88,58.84,58.88,10582.01058201058,35.5005,35.5126,35.4885,35.5126,10582.0106
2006-08-08 13:35:00,58.88,58.9,58.88,58.9,11243.38624338624,35.5126,35.5246,35.5126,35.5246,11243.3862
2006-08-08 13:40:00,58.9,58.91,58.87,58.87,13007.05467372134,35.5246,35.5307,35.5066,35.5066,13007.0547
2006-08-08 13:45:00,58.87,58.88,58.85,58.86,8487.654320987653,35.5066,35.5126,35.4945,35.5005,8487.6543
2006-08-08 13:50:00,58.87,58.89,58.85,58.88,10251.32275132275,35.5066,35.5186,35.4945,35.5126,10251.3228
2006-08-08 13:55:00,58.89,58.89,58.85,58.85,6062.610229276896,35.5186,35.5186,35.4945,35.4945,6062.6102
2006-08-08 14:00:00,58.86,58.86,58.85,58.85,10802.469135802468,35.5005,35.5005,35.4945,35.4945,10802.4691
2006-08-08 14:05:00,58.86,58.88,58.84,58.87,12676.366843033507,35.5005,35.5126,35.4885,35.5066,12676.3668
2006-08-08 14:10:00,58.87,58.97,58.86,58.96,13337.742504409169,35.5066,35.5669,35.5005,35.5608,13337.7425
2006-08-08 14:15:00,58.97,58.97,58.9,58.94,64373.89770723103,35.5669,35.5669,35.5246,35.5488,64373.8977
2006-08-08 14:20:00,58.94,59.03,58.7,58.72,51477.07231040564,35.5488,35.6031,35.404,35.4161,51477.0723
2006-08-08 14:25:00,58.77,58.77,58.59,58.62,28439.15343915344,35.4462,35.4462,35.3377,35.3558,28439.1534
2006-08-08 14:30:00,58.61,58.64,58.58,58.61,22597.001763668428,35.3497,35.3678,35.3316,35.3497,22597.0018
2006-08-08 14:35:00,58.62,58.67,58.56,58.56,14660.493827160491,35.3558,35.3859,35.3196,35.3196,14660.4938
2006-08-08 14:40:00,58.57,58.79,58.57,58.71,41115.52028218695,35.3256,35.4583,35.3256,35.41,41115.5203
2006-08-08 14:45:00,58.74,58.74,58.64,58.7,37367.724867724864,35.4281,35.4281,35.3678,35.404,37367.7249
2006-08-08 14:50:00,58.72,58.78,58.69,58.7,26344.79717813051,35.4161,35.4523,35.398,35.404,26344.7972
2006-08-08 14:55:00,58.7,58.72,58.66,58.67,37257.49559082892,35.404,35.4161,35.3799,35.3859,37257.4956
2006-08-08 15:00:00,58.67,58.7,58.64,58.66,20943.56261022928,35.3859,35.404,35.3678,35.3799,20943.5626
2006-08-08 15:05:00,58.66,58.66,58.56,58.61,29210.75837742504,35.3799,35.3799,35.3196,35.3497,29210.7584
2006-08-08 15:10:00,58.61,58.61,58.52,58.54,26565.2557319224,35.3497,35.3497,35.2955,35.3075,26565.2557
2006-08-08 15:15:00,58.52,58.55,58.48,58.48,33179.01234567901,35.2955,35.3135,35.2713,35.2713,33179.0123
2006-08-08 15:20:00,58.47,58.55,58.37,58.51,41997.35449735449,35.2653,35.3135,35.205,35.2894,41997.3545
2006-08-08 15:25:00,58.52,58.61,58.51,58.59,17857.142857142855,35.2955,35.3497,35.2894,35.3377,17857.1429
2006-08-08 15:30:00,58.57,58.57,58.45,58.49,28439.15343915344,35.3256,35.3256,35.2532,35.2774,28439.1534
2006-08-08 15:35:00,58.5,58.58,58.48,58.51,33950.61728395061,35.2834,35.3316,35.2713,35.2894,33950.6173
2006-08-08 15:40:00,58.51,58.57,58.47,58.53,22707.231040564373,35.2894,35.3256,35.2653,35.3015,22707.231
2006-08-08 15:45:00,58.53,58.73,58.51,58.67,16865.079365079364,35.3015,35.4221,35.2894,35.3859,16865.0794
2006-08-08 15:50:00,58.67,58.68,58.63,58.65,11794.53262786596,35.3859,35.392,35.3618,35.3739,11794.5326
2006-08-08 15:55:00,58.64,58.7,58.61,58.62,17416.225749559082,35.3678,35.404,35.3497,35.3558,17416.2257
2006-08-09 09:30:00,58.97,58.97,58.97,58.97,23148.148148148142,35.5669,35.5669,35.5669,35.5669,23148.1481
2006-08-09 09:35:00,58.97,59.19,58.97,59.03,9920.63492063492,35.5669,35.6996,35.5669,35.6031,9920.6349
2006-08-09 09:40:00,58.96,58.97,58.79,58.81,15432.098765432096,35.5608,35.5669,35.4583,35.4704,15432.0988
2006-08-09 09:45:00,58.82,58.98,58.8,58.93,9038.80070546737,35.4764,35.5729,35.4643,35.5427,9038.8007
2006-08-09 09:50:00,58.91,58.98,58.86,58.94,7605.820105820105,35.5307,35.5729,35.5005,35.5488,7605.8201
2006-08-09 09:55:00,58.97,58.98,58.86,58.86,8377.42504409171,35.5669,35.5729,35.5005,35.5005,8377.425
2006-08-09 10:00:00,58.87,58.96,58.79,58.85,9149.029982363314,35.5066,35.5608,35.4583,35.4945,9149.03
2006-08-09 10:05:00,58.85,59.1,58.85,59.05,21825.396825396823,35.4945,35.6453,35.4945,35.6151,21825.3968
2006-08-09 10:10:00,59.04,59.11,58.91,59.06,16975.308641975305,35.6091,35.6513,35.5307,35.6211,16975.3086
2006-08-09 10:15:00,59.0,59.07,58.94,59.03,5291.00529100529,35.585,35.6272,35.5488,35.6031,5291.0053
2006-08-09 10:20:00,59.04,59.1,59.03,59.05,3637.566137566137,35.6091,35.6453,35.6031,35.6151,3637.5661
2006-08-09 10:25:00,59.07,59.08,59.0,59.0,3968.253968253968,35.6272,35.6332,35.585,35.585,3968.254
2006-08-09 10:30:00,59.0,59.03,59.0,59.0,7936.507936507935,35.585,35.6031,35.585,35.585,7936.5079
2006-08-09 10:35:00,58.99,59.11,58.98,59.11,11243.38624338624,35.5789,35.6513,35.5729,35.6513,11243.3862
2006-08-09 10:40:00,59.11,59.18,59.09,59.14,21274.250440917105,35.6513,35.6935,35.6392,35.6694,21274.2504
2006-08-09 10:45:00,59.12,59.19,59.11,59.17,22266.3139329806,35.6573,35.6996,35.6513,35.6875,22266.3139
2006-08-09 10:50:00,59.18,59.25,59.18,59.25,20943.56261022928,35.6935,35.7357,35.6935,35.7357,20943.5626
2006-08-09 10:55:00,59.25,59.31,59.24,59.24,30092.592592592588,35.7357,35.7719,35.7297,35.7297,30092.5926
2006-08-09 11:00:00,59.24,59.34,59.24,59.29,27557.319223985887,35.7297,35.79,35.7297,35.7599,27557.3192
2006-08-09 11:05:00,59.29,59.3,59.26,59.27,16865.079365079364,35.7599,35.7659,35.7418,35.7478,16865.0794
2006-08-09 11:10:00,59.27,59.33,59.27,59.27,11243.38624338624,35.7478,35.784,35.7478,35.7478,11243.3862
2006-08-09 11:15:00,59.27,59.29,59.25,59.29,13007.05467372134,35.7478,35.7599,35.7357,35.7599,13007.0547
2006-08-09 11:20:00,59.29,59.29,59.25,59.26,6172.839506172839,35.7599,35.7599,35.7357,35.7418,6172.8395
2006-08-09 11:25:00,59.25,59.25,59.19,59.23,8708.112874779541,35.7357,35.7357,35.6996,35.7237,8708.1129
2006-08-09 11:30:00,59.21,59.3,59.21,59.26,16203.703703703704,35.7116,35.7659,35.7116,35.7418,16203.7037
2006-08-09 11:35:00,59.25,59.26,59.22,59.23,7605.820105820105,35.7357,35.7418,35.7176,35.7237,7605.8201
2006-08-09 11:40:00,59.23,59.24,59.19,59.23,37257.49559082892,35.7237,35.7297,35.6996,35.7237,37257.4956
2006-08-09 11:45:00,59.22,59.22,59.17,59.17,40784.83245149911,35.7176,35.7176,35.6875,35.6875,40784.8325
2006-08-09 11:50:00,59.19,59.19,59.16,59.16,11684.303350970016,35.6996,35.6996,35.6815,35.6815,11684.3034
2006-08-09 11:55:00,59.17,59.17,59.1,59.12,22927.68959435626,35.6875,35.6875,35.6453,35.6573,22927.6896
2006-08-09 12:00:00,59.14,59.14,59.09,59.1,10361.552028218694,35.6694,35.6694,35.6392,35.6453,10361.552
2006-08-09 12:05:00,59.1,59.1,59.07,59.07,18738.977072310405,35.6453,35.6453,35.6272,35.6272,18738.9771
2006-08-09 12:10:00,59.06,59.06,59.02,59.03,21825.396825396823,35.6211,35.6211,35.597,35.6031,21825.3968
2006-08-09 12:15:00,59.04,59.05,59.02,59.05,12676.366843033507,35.6091,35.6151,35.597,35.6151,12676.3668
2006-08-09 12:20:00,59.05,59.05,59.02,59.02,14219.576719576718,35.6151,35.6151,35.597,35.597,14219.5767
2006-08-09 12:25:00,59.01,59.05,59.01,59.03,8928.571428571428,35.591,35.6151,35.591,35.6031,8928.5714
2006-08-09 12:30:00,59.04,59.04,59.02,59.02,3968.253968253968,35.6091,35.6091,35.597,35.597,3968.254
2006-08-09 12:35:00,59.02,59.03,59.02,59.03,13558.201058201055,35.597,35.6031,35.597,35.6031,13558.2011
2006-08-09 12:40:00,59.03,59.03,59.01,59.02,6503.5273368606695,35.6031,35.6031,35.591,35.597,6503.5273
2006-08-09 12:45:00,59.02,59.03,58.94,58.94,19069.66490299824,35.597,35.6031,35.5488,35.5488,19069.6649
2006-08-09 12:50:00,58.93,58.94,58.9,58.92,16754.85008818342,35.5427,35.5488,35.5246,35.5367,16754.8501
2006-08-09 12:55:00,58.92,58.92,58.9,58.92,6062.610229276896,35.5367,35.5367,35.5246,35.5367,6062.6102
2006-08-09 13:00:00,58.91,58.96,58.9,58.96,7054.673721340388,35.5307,35.5608,35.5246,35.5608,7054.6737
2006-08-09 13:05:00,58.96,58.99,58.96,58.98,11133.156966490298,35.5608,35.5789,35.5608,35.5729,11133.157
2006-08-09 13:10:00,58.97,58.99,58.97,58.97,6613.756613756613,35.5669,35.5789,35.5669,35.5669,6613.7566
2006-08-09 13:15:00,58.98,58.98,58.88,58.94,10692.239858906523,35.5729,35.5729,35.5126,35.5488,10692.2399
2006-08-09 13:20:00,58.92,58.98,58.89,58.97,9149.029982363314,35.5367,35.5729,35.5186,35.5669,9149.03
2006-08-09 13:25:00,58.99,59.0,58.95,58.95,8928.571428571428,35.5789,35.585,35.5548,35.5548,8928.5714
2006-08-09 13:30:00,58.95,58.96,58.9,58.92,7164.902998236331,35.5548,35.5608,35.5246,35.5367,7164.903
2006-08-09 13:35:00,58.93,58.99,58.93,58.95,11684.303350970016,35.5427,35.5789,35.5427,35.5548,11684.3034
2006-08-09 13:40:00,58.95,58.99,58.95,58.98,5842.151675485008,35.5548,35.5789,35.5548,35.5729,5842.1517
2006-08-09 13:45:00,58.98,58.99,58.95,58.97,7054.673721340388,35.5729,35.5789,35.5548,35.5669,7054.6737
2006-08-09 13:50:00,58.96,59.03,58.96,59.03,6723.985890652557,35.5608,35.6031,35.5608,35.6031,6723.9859
2006-08-09 13:55:00,59.04,59.08,58.96,58.98,13668.430335097,35.6091,35.6332,35.5608,35.5729,13668.4303
2006-08-09 14:00:00,58.97,59.03,58.97,59.01,9810.405643738975,35.5669,35.6031,35.5669,35.591,9810.4056
2006-08-09 14:05:00,59.03,59.1,59.01,59.01,12014.991181657848,35.6031,35.6453,35.591,35.591,12014.9912
2006-08-09 14:10:00,59.02,59.02,58.98,58.99,10361.552028218694,35.597,35.597,35.5729,35.5789,10361.552
2006-08-09 14:15:00,59.0,59.0,58.98,58.98,9479.717813051146,35.585,35.585,35.5729,35.5729,9479.7178
2006-08-09 14:20:00,58.98,59.0,58.97,59.0,15101.410934744266,35.5729,35.585,35.5669,35.585,15101.4109
2006-08-09 14:25:00,59.0,59.02,58.99,59.02,9700.176366843032,35.585,35.597,35.5789,35.597,9700.1764
2006-08-09 14:30:00,59.04,59.04,59.01,59.01,10471.781305114637,35.6091,35.6091,35.591,35.591,10471.7813
2006-08-09 14:35:00,59.01,59.02,59.0,59.0,10802.469135802468,35.591,35.597,35.585,35.585,10802.4691
2006-08-09 14:40:00,59.01,59.02,58.98,58.98,9259.259259259255,35.591,35.597,35.5729,35.5729,9259.2593
2006-08-09 14:45:00,58.99,58.99,58.9,58.9,27226.631393298056,35.5789,35.5789,35.5246,35.5246,27226.6314
2006-08-09 14:50:00,58.9,58.9,58.8,58.81,29982.36331569665,35.5246,35.5246,35.4643,35.4704,29982.3633
2006-08-09 14:55:00,58.81,58.88,58.8,58.8,26895.943562610228,35.4704,35.5126,35.4643,35.4643,26895.9436
2006-08-09 15:00:00,58.8,58.8,58.7,58.72,22707.231040564373,35.4643,35.4643,35.404,35.4161,22707.231
2006-08-09 15:05:00,58.73,58.74,58.7,58.7,22817.460317460314,35.4221,35.4281,35.404,35.404,22817.4603
2006-08-09 15:10:00,58.7,58.72,58.67,58.67,21494.70899470899,35.404,35.4161,35.3859,35.3859,21494.709
2006-08-09 15:15:00,58.64,58.66,58.63,58.63,11463.84479717813,35.3678,35.3799,35.3618,35.3618,11463.8448
2006-08-09 15:20:00,58.62,58.63,58.56,58.59,26344.79717813051,35.3558,35.3618,35.3196,35.3377,26344.7972
2006-08-09 15:25:00,58.59,58.6,58.55,58.55,18628.74779541446,35.3377,35.3437,35.3135,35.3135,18628.7478
2006-08-09 15:30:00,58.55,58.56,58.51,58.52,31966.49029982363,35.3135,35.3196,35.2894,35.2955,31966.4903
2006-08-09 15:35:00,58.51,58.52,58.5,58.51,29431.216931216928,35.2894,35.2955,35.2834,35.2894,29431.2169
2006-08-09 15:40:00,58.51,58.51,58.42,58.46,31525.57319223985,35.2894,35.2894,35.2351,35.2593,31525.5732
2006-08-09 15:45:00,58.45,58.46,58.41,58.42,18628.74779541446,35.2532,35.2593,35.2291,35.2351,18628.7478
2006-08-09 15:50:00,58.42,58.42,58.31,58.33,21825.396825396823,35.2351,35.2351,35.1688,35.1809,21825.3968
2006-08-09 15:55:00,58.33,58.38,58.28,58.38,31084.65608465608,35.1809,35.211,35.1507,35.211,31084.6561
2006-08-10 09:30:00,58.33,58.34,57.88,58.04,36485.89065255732,35.1809,35.1869,34.9094,35.0059,36485.8907
2006-08-10 09:35:00,58.02,58.04,57.87,57.97,20502.6455026455,34.9939,35.0059,34.9034,34.9637,20502.6455
2006-08-10 09:40:00,57.97,58.21,57.96,58.1,19179.894179894178,34.9637,35.1085,34.9577,35.0421,19179.8942
2006-08-10 09:45:00,58.13,58.21,58.04,58.12,17416.225749559082,35.0602,35.1085,35.0059,35.0542,17416.2257
2006-08-10 09:50:00,58.12,58.29,58.11,58.21,26234.567901234564,35.0542,35.1567,35.0482,35.1085,26234.5679
2006-08-10 09:55:00,58.21,58.28,58.15,58.28,9038.80070546737,35.1085,35.1507,35.0723,35.1507,9038.8007
2006-08-10 10:00:00,58.28,58.31,58.2,58.31,9369.488536155202,35.1507,35.1688,35.1025,35.1688,9369.4885
2006-08-10 10:05:00,58.31,58.36,58.29,58.29,10692.239858906523,35.1688,35.199,35.1567,35.1567,10692.2399
2006-08-10 10:10:00,58.3,58.37,58.3,58.31,15873.015873015873,35.1628,35.205,35.1628,35.1688,15873.0159
2006-08-10 10:15:00,58.31,58.48,58.31,58.42,21604.938271604937,35.1688,35.2713,35.1688,35.2351,21604.9383
2006-08-10 10:20:00,58.42,58.42,58.33,58.38,10361.552028218694,35.2351,35.2351,35.1809,35.211,10361.552
2006-08-10 10:25:00,58.38,58.5,58.35,58.48,18738.977072310405,35.211,35.2834,35.1929,35.2713,18738.9771
2006-08-10 10:30:00,58.49,58.54,58.42,58.42,18738.977072310405,35.2774,35.3075,35.2351,35.2351,18738.9771
2006-08-10 10:35:00,58.45,58.45,58.4,58.4,12455.90828924162,35.2532,35.2532,35.2231,35.2231,12455.9083
2006-08-10 10:40:00,58.41,58.51,58.39,58.51,17416.225749559082,35.2291,35.2894,35.217,35.2894,17416.2257
2006-08-10 10:45:00,58.51,58.51,58.46,58.46,10361.552028218694,35.2894,35.2894,35.2593,35.2593,10361.552
2006-08-10 10:50:00,58.46,58.48,58.44,58.44,20723.104056437387,35.2593,35.2713,35.2472,35.2472,20723.1041
2006-08-10 10:55:00,58.44,58.5,58.44,58.45,7385.361552028218,35.2472,35.2834,35.2472,35.2532,7385.3616
2006-08-10 11:00:00,58.45,58.47,58.44,58.46,11133.156966490298,35.2532,35.2653,35.2472,35.2593,11133.157
2006-08-10 11:05:00,58.46,58.51,58.44,58.48,28328.92416225749,35.2593,35.2894,35.2472,35.2713,28328.9242
2006-08-10 11:10:00,58.49,58.5,58.45,58.46,10251.32275132275,35.2774,35.2834,35.2532,35.2593,10251.3228
2006-08-10 11:15:00,58.46,58.51,58.42,58.43,23037.9188712522,35.2593,35.2894,35.2351,35.2412,23037.9189
2006-08-10 11:20:00,58.43,58.45,58.4,58.4,9810.405643738975,35.2412,35.2532,35.2231,35.2231,9810.4056
2006-08-10 11:25:00,58.4,58.41,58.38,58.41,13007.05467372134,35.2231,35.2291,35.211,35.2291,13007.0547
2006-08-10 11:30:00,58.42,58.43,58.39,58.41,7826.278659611992,35.2351,35.2412,35.217,35.2291,7826.2787
2006-08-10 11:35:00,58.41,58.41,58.34,58.34,15983.245149911814,35.2291,35.2291,35.1869,35.1869,15983.2451
2006-08-10 11:40:00,58.32,58.32,58.29,58.3,8597.883597883598,35.1748,35.1748,35.1567,35.1628,8597.8836
2006-08-10 11:45:00,58.31,58.35,58.3,58.34,19290.123456790123,35.1688,35.1929,35.1628,35.1869,19290.1235
2006-08-10 11:50:00,58.36,58.38,58.27,58.28,9700.176366843032,35.199,35.211,35.1447,35.1507,9700.1764
2006-08-10 11:55:00,58.28,58.37,58.28,58.36,12676.366843033507,35.1507,35.205,35.1507,35.199,12676.3668
2006-08-10 12:00:00,58.37,58.47,58.37,58.46,9589.947089947089,35.205,35.2653,35.205,35.2593,9589.9471
2006-08-10 12:05:00,58.47,58.47,58.43,58.44,9259.259259259255,35.2653,35.2653,35.2412,35.2472,9259.2593
2006-08-10 12:10:00,58.43,58.51,58.43,58.5,13337.742504409169,35.2412,35.2894,35.2412,35.2834,13337.7425
2006-08-10 12:15:00,58.51,58.51,58.48,58.48,8928.571428571428,35.2894,35.2894,35.2713,35.2713,8928.5714
2006-08-10 12:20:00,58.48,58.48,58.46,58.46,9369.488536155202,35.2713,35.2713,35.2593,35.2593,9369.4885
2006-08-10 12:25:00,58.47,58.47,58.45,58.47,11022.927689594357,35.2653,35.2653,35.2532,35.2653,11022.9277
2006-08-10 12:30:00,58.47,58.47,58.44,58.45,9479.717813051146,35.2653,35.2653,35.2472,35.2532,9479.7178
2006-08-10 12:35:00,58.46,58.47,58.44,58.47,8046.737213403879,35.2593,35.2653,35.2472,35.2653,8046.7372
2006-08-10 12:40:00,58.48,58.51,58.47,58.49,3306.8783068783064,35.2713,35.2894,35.2653,35.2774,3306.8783
2006-08-10 12:45:00,58.49,58.51,58.42,58.42,14991.181657848325,35.2774,35.2894,35.2351,35.2351,14991.1817
2006-08-10 12:50:00,58.43,58.48,58.4,58.48,5180.776014109347,35.2412,35.2713,35.2231,35.2713,5180.776
2006-08-10 12:55:00,58.46,58.49,58.46,58.49,6613.756613756613,35.2593,35.2774,35.2593,35.2774,6613.7566
2006-08-10 13:00:00,58.49,58.51,58.46,58.46,11353.615520282186,35.2774,35.2894,35.2593,35.2593,11353.6155
2006-08-10 13:05:00,58.46,58.47,58.43,58.46,5070.546737213404,35.2593,35.2653,35.2412,35.2593,5070.5467
2006-08-10 13:10:00,58.47,58.54,58.45,58.53,10141.093474426809,35.2653,35.3075,35.2532,35.3015,10141.0935
2006-08-10 13:15:00,58.53,58.55,58.52,58.53,12014.991181657848,35.3015,35.3135,35.2955,35.3015,12014.9912
2006-08-10 13:20:00,58.53,58.56,58.53,58.55,10030.864197530864,35.3015,35.3196,35.3015,35.3135,10030.8642
2006-08-10 13:25:00,58.56,58.57,58.53,58.54,13778.659611992944,35.3196,35.3256,35.3015,35.3075,13778.6596
2006-08-10 13:30:00,58.55,58.59,58.55,58.59,6834.2151675485,35.3135,35.3377,35.3135,35.3377,6834.2152
2006-08-10 13:35:00,58.59,58.69,58.59,58.68,14550.264550264548,35.3377,35.398,35.3377,35.392,14550.2646
2006-08-10 13:40:00,58.69,58.81,58.68,58.79,14219.576719576718,35.398,35.4704,35.392,35.4583,14219.5767
2006-08-10 13:45:00,58.81,58.81,58.79,58.81,11574.074074074071,35.4704,35.4704,35.4583,35.4704,11574.0741
2006-08-10 13:50:00,58.81,58.81,58.77,58.78,8377.42504409171,35.4704,35.4704,35.4462,35.4523,8377.425
2006-08-10 13:55:00,58.79,58.8,58.78,58.79,9920.63492063492,35.4583,35.4643,35.4523,35.4583,9920.6349
2006-08-10 14:00:00,58.79,58.92,58.79,58.92,16093.474426807756,35.4583,35.5367,35.4583,35.5367,16093.4744
2006-08-10 14:05:00,58.92,58.97,58.91,58.97,15211.64021164021,35.5367,35.5669,35.5307,35.5669,15211.6402
2006-08-10 14:10:00,58.97,58.98,58.94,58.98,9149.029982363314,35.5669,35.5729,35.5488,35.5729,9149.03
2006-08-10 14:15:00,58.99,59.06,58.99,58.99,16313.932980599646,35.5789,35.6211,35.5789,35.5789,16313.933
2006-08-10 14:20:00,59.0,59.0,58.95,58.95,9700.176366843032,35.585,35.585,35.5548,35.5548,9700.1764
2006-08-10 14:25:00,58.97,59.08,58.97,59.05,14880.95238095238,35.5669,35.6332,35.5669,35.6151,14880.9524
2006-08-10 14:30:00,59.05,59.05,58.98,58.98,10030.864197530864,35.6151,35.6151,35.5729,35.5729,10030.8642
2006-08-10 14:35:00,58.98,58.99,58.94,58.96,8156.966490299823,35.5729,35.5789,35.5488,35.5608,8156.9665
2006-08-10 14:40:00,58.95,59.0,58.95,58.95,15432.098765432096,35.5548,35.585,35.5548,35.5548,15432.0988
2006-08-10 14:45:00,58.96,58.96,58.79,58.79,19179.894179894178,35.5608,35.5608,35.4583,35.4583,19179.8942
2006-08-10 14:50:00,58.8,58.8,58.76,58.77,9369.488536155202,35.4643,35.4643,35.4402,35.4462,9369.4885
2006-08-10 14:55:00,58.77,58.78,58.75,58.78,11684.303350970016,35.4462,35.4523,35.4342,35.4523,11684.3034
2006-08-10 15:00:00,58.78,58.8,58.76,58.78,18408.289241622573,35.4523,35.4643,35.4402,35.4523,18408.2892
2006-08-10 15:05:00,58.79,58.82,58.74,58.79,17526.455026455023,35.4583,35.4764,35.4281,35.4583,17526.455
2006-08-10 15:10:00,58.8,58.86,58.78,58.85,12896.825396825396,35.4643,35.5005,35.4523,35.4945,12896.8254
2006-08-10 15:15:00,58.85,58.98,58.81,58.89,22266.3139329806,35.4945,35.5729,35.4704,35.5186,22266.3139
2006-08-10 15:20:00,58.9,58.93,58.88,58.89,13558.201058201055,35.5246,35.5427,35.5126,35.5186,13558.2011
2006-08-10 15:25:00,58.89,58.9,58.79,58.8,13668.430335097,35.5186,35.5246,35.4583,35.4643,13668.4303
2006-08-10 15:30:00,58.8,58.82,58.77,58.82,17195.767195767196,35.4643,35.4764,35.4462,35.4764,17195.7672
2006-08-10 15:35:00,58.83,58.84,58.8,58.83,15873.015873015873,35.4824,35.4885,35.4643,35.4824,15873.0159
2006-08-10 15:40:00,58.83,58.95,58.8,58.94,22817.460317460314,35.4824,35.5548,35.4643,35.5488,22817.4603
2006-08-10 15:45:00,58.93,58.96,58.92,58.93,13558.201058201055,35.5427,35.5608,35.5367,35.5427,13558.2011
2006-08-10 15:50:00,58.93,58.94,58.81,58.85,19731.040564373896,35.5427,35.5488,35.4704,35.4945,19731.0406
2006-08-10 15:55:00,58.84,58.86,58.82,58.86,22486.772486772483,35.4885,35.5005,35.4764,35.5005,22486.7725
2006-08-11 09:30:00,58.83,58.83,58.79,58.8,10582.01058201058,35.4824,35.4824,35.4583,35.4643,10582.0106
2006-08-11 09:35:00,58.78,58.81,58.76,58.76,2976.190476190476,35.4523,35.4704,35.4402,35.4402,2976.1905
2006-08-11 09:40:00,58.76,58.82,58.73,58.73,9259.259259259255,35.4402,35.4764,35.4221,35.4221,9259.2593
2006-08-11 09:45:00,58.77,58.89,58.74,58.89,6723.985890652557,35.4462,35.5186,35.4281,35.5186,6723.9859
2006-08-11 09:50:00,58.89,58.89,58.85,58.85,3968.253968253968,35.5186,35.5186,35.4945,35.4945,3968.254
2006-08-11 09:55:00,58.83,58.83,58.65,58.66,5511.463844797177,35.4824,35.4824,35.3739,35.3799,5511.4638
2006-08-11 10:00:00,58.64,58.75,58.6,58.7,12786.596119929452,35.3678,35.4342,35.3437,35.404,12786.5961
2006-08-11 10:05:00,58.7,58.73,58.64,58.64,3086.4197530864194,35.404,35.4221,35.3678,35.3678,3086.4198
2006-08-11 10:10:00,58.64,58.64,58.59,58.64,3527.336860670194,35.3678,35.3678,35.3377,35.3678,3527.3369
2006-08-11 10:15:00,58.67,58.68,58.61,58.62,3527.336860670194,35.3859,35.392,35.3497,35.3558,3527.3369
2006-08-11 10:20:00,58.61,58.67,58.56,58.63,10912.698412698412,35.3497,35.3859,35.3196,35.3618,10912.6984
2006-08-11 10:25:00,58.64,58.65,58.59,58.59,6283.068783068782,35.3678,35.3739,35.3377,35.3377,6283.0688
2006-08-11 10:30:00,58.61,58.75,58.61,58.75,2094.356261022928,35.3497,35.4342,35.3497,35.4342,2094.3563
2006-08-11 10:35:00,58.78,58.81,58.75,58.79,3196.649029982363,35.4523,35.4704,35.4342,35.4583,3196.649
2006-08-11 10:40:00,58.78,58.78,58.66,58.71,5952.380952380951,35.4523,35.4523,35.3799,35.41,5952.381
2006-08-11 10:45:00,58.69,58.75,58.69,58.73,1543.2098765432097,35.398,35.4342,35.398,35.4221,1543.2099
2006-08-11 10:50:00,58.73,58.77,58.71,58.77,2976.190476190476,35.4221,35.4462,35.41,35.4462,2976.1905
2006-08-11 10:55:00,58.77,58.83,58.76,58.8,3086.4197530864194,35.4462,35.4824,35.4402,35.4643,3086.4198
2006-08-11 11:00:00,58.8,58.8,58.67,58.67,16424.162257495587,35.4643,35.4643,35.3859,35.3859,16424.1623
2006-08-11 11:05:00,58.67,58.73,58.67,58.73,5731.922398589065,35.3859,35.4221,35.3859,35.4221,5731.9224
2006-08-11 11:10:00,58.73,58.73,58.68,58.72,10251.32275132275,35.4221,35.4221,35.392,35.4161,10251.3228
2006-08-11 11:15:00,58.72,58.72,58.62,58.64,5401.234567901234,35.4161,35.4161,35.3558,35.3678,5401.2346
2006-08-11 11:20:00,58.62,58.64,58.61,58.61,2645.502645502645,35.3558,35.3678,35.3497,35.3497,2645.5026
2006-08-11 11:25:00,58.63,58.67,58.57,58.63,9589.947089947089,35.3618,35.3859,35.3256,35.3618,9589.9471
2006-08-11 11:30:00,58.62,58.65,58.59,58.65,2865.9611992945324,35.3558,35.3739,35.3377,35.3739,2865.9612
2006-08-11 11:35:00,58.64,58.7,58.62,58.7,2535.2733686067018,35.3678,35.404,35.3558,35.404,2535.2734
2006-08-11 11:40:00,58.7,58.7,58.68,58.69,2645.502645502645,35.404,35.404,35.392,35.398,2645.5026
2006-08-11 11:45:00,58.68,58.7,58.67,58.7,6283.068783068782,35.392,35.404,35.3859,35.404,6283.0688
2006-08-11 11:50:00,58.69,58.72,58.63,58.69,3968.253968253968,35.398,35.4161,35.3618,35.398,3968.254
2006-08-11 11:55:00,58.67,58.76,58.65,58.76,10141.093474426809,35.3859,35.4402,35.3739,35.4402,10141.0935
2006-08-11 12:00:00,58.71,58.8,58.7,58.8,3968.253968253968,35.41,35.4643,35.404,35.4643,3968.254
2006-08-11 12:05:00,58.8,58.82,58.76,58.82,4960.317460317459,35.4643,35.4764,35.4402,35.4764,4960.3175
2006-08-11 12:10:00,58.81,58.82,58.79,58.81,10141.093474426809,35.4704,35.4764,35.4583,35.4704,10141.0935
2006-08-11 12:15:00,58.81,58.82,58.78,58.81,8928.571428571428,35.4704,35.4764,35.4523,35.4704,8928.5714
2006-08-11 12:20:00,58.82,58.87,58.82,58.86,3527.336860670194,35.4764,35.5066,35.4764,35.5005,3527.3369
2006-08-11 12:25:00,58.86,58.87,58.83,58.87,2865.9611992945324,35.5005,35.5066,35.4824,35.5066,2865.9612
2006-08-11 12:30:00,58.87,58.9,58.87,58.89,5070.546737213404,35.5066,35.5246,35.5066,35.5186,5070.5467
2006-08-11 12:35:00,58.9,58.91,58.87,58.9,3747.7954144620808,35.5246,35.5307,35.5066,35.5246,3747.7954
2006-08-11 12:40:00,58.9,58.91,58.85,58.88,3417.10758377425,35.5246,35.5307,35.4945,35.5126,3417.1076
2006-08-11 12:45:00,58.87,58.94,58.87,58.92,5842.151675485008,35.5066,35.5488,35.5066,35.5367,5842.1517
2006-08-11 12:50:00,58.92,58.95,58.81,58.87,4188.712522045855,35.5367,35.5548,35.4704,35.5066,4188.7125
2006-08-11 12:55:00,58.87,58.87,58.78,58.79,2425.044091710758,35.5066,35.5066,35.4523,35.4583,2425.0441
2006-08-11 13:00:00,58.77,58.82,58.77,58.82,4188.712522045855,35.4462,35.4764,35.4462,35.4764,4188.7125
2006-08-11 13:05:00,58.77,58.77,58.7,58.72,10251.32275132275,35.4462,35.4462,35.404,35.4161,10251.3228
2006-08-11 13:10:00,58.74,58.78,58.7,58.73,5952.380952380951,35.4281,35.4523,35.404,35.4221,5952.381
2006-08-11 13:15:00,58.7,58.7,58.58,58.6,5731.922398589065,35.404,35.404,35.3316,35.3437,5731.9224
2006-08-11 13:20:00,58.58,58.58,58.52,58.54,5731.922398589065,35.3316,35.3316,35.2955,35.3075,5731.9224
2006-08-11 13:25:00,58.54,58.57,58.51,58.53,1873.8977072310404,35.3075,35.3256,35.2894,35.3015,1873.8977
2006-08-11 13:30:00,58.56,58.61,58.56,58.59,6723.985890652557,35.3196,35.3497,35.3196,35.3377,6723.9859
2006-08-11 13:35:00,58.59,58.61,58.57,58.6,2535.2733686067018,35.3377,35.3497,35.3256,35.3437,2535.2734
2006-08-11 13:40:00,58.56,58.59,58.53,58.54,5952.380952380951,35.3196,35.3377,35.3015,35.3075,5952.381
2006-08-11 13:45:00,58.55,58.58,58.55,58.58,3196.649029982363,35.3135,35.3316,35.3135,35.3316,3196.649
2006-08-11 13:50:00,58.59,58.7,58.59,58.7,3527.336860670194,35.3377,35.404,35.3377,35.404,3527.3369
2006-08-11 13:55:00,58.7,58.8,58.7,58.76,5731.922398589065,35.404,35.4643,35.404,35.4402,5731.9224
2006-08-11 14:00:00,58.78,58.82,58.76,58.76,5511.463844797177,35.4523,35.4764,35.4402,35.4402,5511.4638
2006-08-11 14:05:00,58.78,58.78,58.76,58.76,2314.8148148148143,35.4523,35.4523,35.4402,35.4402,2314.8148
2006-08-11 14:10:00,58.77,58.77,58.71,58.73,7826.278659611992,35.4462,35.4462,35.41,35.4221,7826.2787
2006-08-11 14:15:00,58.74,58.85,58.74,58.79,10361.552028218694,35.4281,35.4945,35.4281,35.4583,10361.552
2006-08-11 14:20:00,58.8,58.83,58.66,58.66,6613.756613756613,35.4643,35.4824,35.3799,35.3799,6613.7566
2006-08-11 14:25:00,58.67,58.7,58.61,58.61,3527.336860670194,35.3859,35.404,35.3497,35.3497,3527.3369
2006-08-11 14:30:00,58.61,58.61,58.52,58.55,9589.947089947089,35.3497,35.3497,35.2955,35.3135,9589.9471
2006-08-11 14:35:00,58.55,58.65,58.55,58.63,6062.610229276896,35.3135,35.3739,35.3135,35.3618,6062.6102
2006-08-11 14:40:00,58.65,58.69,58.63,58.63,8597.883597883598,35.3739,35.398,35.3618,35.3618,8597.8836
2006-08-11 14:45:00,58.61,58.63,58.6,58.63,6172.839506172839,35.3497,35.3618,35.3437,35.3618,6172.8395
2006-08-11 14:50:00,58.63,58.7,58.62,58.7,5842.151675485008,35.3618,35.404,35.3558,35.404,5842.1517
2006-08-11 14:55:00,58.7,58.75,58.7,58.75,5291.00529100529,35.404,35.4342,35.404,35.4342,5291.0053
2006-08-11 15:00:00,58.74,58.75,58.68,58.68,3858.024691358024,35.4281,35.4342,35.392,35.392,3858.0247
2006-08-11 15:05:00,58.68,58.8,58.68,58.72,10692.239858906523,35.392,35.4643,35.392,35.4161,10692.2399
2006-08-11 15:10:00,58.71,58.71,58.61,58.62,5180.776014109347,35.41,35.41,35.3497,35.3558,5180.776
2006-08-11 15:15:00,58.64,58.71,58.64,58.65,8487.654320987653,35.3678,35.41,35.3678,35.3739,8487.6543
2006-08-11 15:20:00,58.65,58.65,58.56,58.65,13778.659611992944,35.3739,35.3739,35.3196,35.3739,13778.6596
2006-08-11 15:25:00,58.68,58.71,58.67,58.71,5511.463844797177,35.392,35.41,35.3859,35.41,5511.4638
2006-08-11 15:30:00,58.71,58.73,58.68,58.71,8487.654320987653,35.41,35.4221,35.392,35.41,8487.6543
2006-08-11 15:35:00,58.7,58.76,58.67,58.75,15983.245149911814,35.404,35.4402,35.3859,35.4342,15983.2451
2006-08-11 15:40:00,58.75,58.75,58.71,58.71,6172.839506172839,35.4342,35.4342,35.41,35.41,6172.8395
2006-08-11 15:45:00,58.71,58.79,58.63,58.67,19510.58201058201,35.41,35.4583,35.3618,35.3859,19510.582
2006-08-11 15:50:00,58.67,58.75,58.66,58.72,10802.469135802468,35.3859,35.4342,35.3799,35.4161,10802.4691
2006-08-11 15:55:00,58.73,58.74,58.68,58.7,16754.85008818342,35.4221,35.4281,35.392,35.404,16754.8501
2006-08-14 09:30:00,58.84,59.15,58.84,59.15,31194.885361552024,35.4885,35.6754,35.4885,35.6754,31194.8854
2006-08-14 09:35:00,59.11,59.19,59.01,59.17,12125.220458553791,35.6513,35.6996,35.591,35.6875,12125.2205
2006-08-14 09:40:00,59.19,59.33,59.16,59.33,9810.405643738975,35.6996,35.784,35.6815,35.784,9810.4056
2006-08-14 09:45:00,59.33,59.36,59.22,59.24,8156.966490299823,35.784,35.8021,35.7176,35.7297,8156.9665
2006-08-14 09:50:00,59.22,59.29,59.16,59.23,12455.90828924162,35.7176,35.7599,35.6815,35.7237,12455.9083
2006-08-14 09:55:00,59.23,59.3,59.22,59.28,8597.883597883598,35.7237,35.7659,35.7176,35.7538,8597.8836
2006-08-14 10:00:00,59.23,59.29,59.2,59.22,8046.737213403879,35.7237,35.7599,35.7056,35.7176,8046.7372
2006-08-14 10:05:00,59.23,59.24,59.2,59.2,8156.966490299823,35.7237,35.7297,35.7056,35.7056,8156.9665
2006-08-14 10:10:00,59.21,59.28,59.2,59.25,12896.825396825396,35.7116,35.7538,35.7056,35.7357,12896.8254
2006-08-14 10:15:00,59.19,59.19,59.13,59.18,8818.342151675484,35.6996,35.6996,35.6634,35.6935,8818.3422
2006-08-14 10:20:00,59.18,59.19,59.17,59.19,12125.220458553791,35.6935,35.6996,35.6875,35.6996,12125.2205
2006-08-14 10:25:00,59.19,59.2,59.18,59.2,5180.776014109347,35.6996,35.7056,35.6935,35.7056,5180.776
2006-08-14 10:30:00,59.2,59.28,59.2,59.28,7385.361552028218,35.7056,35.7538,35.7056,35.7538,7385.3616
2006-08-14 10:35:00,59.29,59.29,59.23,59.23,5291.00529100529,35.7599,35.7599,35.7237,35.7237,5291.0053
2006-08-14 10:40:00,59.24,59.28,59.24,59.28,10471.781305114637,35.7297,35.7538,35.7297,35.7538,10471.7813
2006-08-14 10:45:00,59.28,59.31,59.26,59.29,12125.220458553791,35.7538,35.7719,35.7418,35.7599,12125.2205
2006-08-14 10:50:00,59.3,59.37,59.3,59.37,17195.767195767196,35.7659,35.8081,35.7659,35.8081,17195.7672
2006-08-14 10:55:00,59.37,59.4,59.35,59.39,20723.104056437387,35.8081,35.8262,35.7961,35.8202,20723.1041
2006-08-14 11:00:00,59.4,59.42,59.35,59.42,11463.84479717813,35.8262,35.8383,35.7961,35.8383,11463.8448
2006-08-14 11:05:00,59.42,59.49,59.39,59.45,14219.576719576718,35.8383,35.8805,35.8202,35.8564,14219.5767
2006-08-14 11:10:00,59.44,59.52,59.42,59.51,10251.32275132275,35.8503,35.8986,35.8383,35.8926,10251.3228
2006-08-14 11:15:00,59.49,59.58,59.49,59.55,11574.074074074071,35.8805,35.9348,35.8805,35.9167,11574.0741
2006-08-14 11:20:00,59.58,59.59,59.53,59.54,19179.894179894178,35.9348,35.9408,35.9046,35.9107,19179.8942
2006-08-14 11:25:00,59.52,59.55,59.48,59.5,5731.922398589065,35.8986,35.9167,35.8745,35.8865,5731.9224
2006-08-14 11:30:00,59.5,59.56,59.49,59.52,4519.400352733685,35.8865,35.9227,35.8805,35.8986,4519.4004
2006-08-14 11:35:00,59.53,59.53,59.49,59.49,2535.2733686067018,35.9046,35.9046,35.8805,35.8805,2535.2734
2006-08-14 11:40:00,59.51,59.51,59.49,59.51,3637.566137566137,35.8926,35.8926,35.8805,35.8926,3637.5661
2006-08-14 11:45:00,59.49,59.58,59.49,59.52,11904.761904761905,35.8805,35.9348,35.8805,35.8986,11904.7619
2006-08-14 11:50:00,59.54,59.56,59.54,59.55,4298.941798941799,35.9107,35.9227,35.9107,35.9167,4298.9418
2006-08-14 11:55:00,59.55,59.57,59.54,59.57,7826.278659611992,35.9167,35.9287,35.9107,35.9287,7826.2787
2006-08-14 12:00:00,59.54,59.55,59.51,59.53,4850.088183421516,35.9107,35.9167,35.8926,35.9046,4850.0882
2006-08-14 12:05:00,59.53,59.53,59.49,59.49,3086.4197530864194,35.9046,35.9046,35.8805,35.8805,3086.4198
2006-08-14 12:10:00,59.5,59.51,59.48,59.51,9038.80070546737,35.8865,35.8926,35.8745,35.8926,9038.8007
2006-08-14 12:15:00,59.5,59.55,59.49,59.5,6393.298059964726,35.8865,35.9167,35.8805,35.8865,6393.2981
2006-08-14 12:20:00,59.51,59.53,59.49,59.53,5401.234567901234,35.8926,35.9046,35.8805,35.9046,5401.2346
2006-08-14 12:25:00,59.52,59.53,59.51,59.52,4409.171075837742,35.8986,35.9046,35.8926,35.8986,4409.1711
2006-08-14 12:30:00,59.52,59.52,59.5,59.52,3637.566137566137,35.8986,35.8986,35.8865,35.8986,3637.5661
2006-08-14 12:35:00,59.52,59.52,59.5,59.52,8818.342151675484,35.8986,35.8986,35.8865,35.8986,8818.3422
2006-08-14 12:40:00,59.51,59.53,59.5,59.52,5952.380952380951,35.8926,35.9046,35.8865,35.8986,5952.381
2006-08-14 12:45:00,59.51,59.57,59.49,59.52,9479.717813051146,35.8926,35.9287,35.8805,35.8986,9479.7178
2006-08-14 12:50:00,59.52,59.52,59.5,59.52,5511.463844797177,35.8986,35.8986,35.8865,35.8986,5511.4638
2006-08-14 12:55:00,59.51,59.56,59.5,59.5,3637.566137566137,35.8926,35.9227,35.8865,35.8865,3637.5661
2006-08-14 13:00:00,59.53,59.54,59.5,59.52,8156.966490299823,35.9046,35.9107,35.8865,35.8986,8156.9665
2006-08-14 13:05:00,59.49,59.55,59.49,59.52,1873.8977072310404,35.8805,35.9167,35.8805,35.8986,1873.8977
2006-08-14 13:10:00,59.52,59.52,59.49,59.51,3527.336860670194,35.8986,35.8986,35.8805,35.8926,3527.3369
2006-08-14 13:15:00,59.52,59.55,59.51,59.54,2976.190476190476,35.8986,35.9167,35.8926,35.9107,2976.1905
2006-08-14 13:20:00,59.54,59.56,59.51,59.56,3417.10758377425,35.9107,35.9227,35.8926,35.9227,3417.1076
2006-08-14 13:25:00,59.56,59.59,59.55,59.57,3858.024691358024,35.9227,35.9408,35.9167,35.9287,3858.0247
2006-08-14 13:30:00,59.57,59.63,59.57,59.59,6283.068783068782,35.9287,35.9649,35.9287,35.9408,6283.0688
2006-08-14 13:35:00,59.59,59.59,59.57,59.57,4519.400352733685,35.9408,35.9408,35.9287,35.9287,4519.4004
2006-08-14 13:40:00,59.57,59.61,59.57,59.61,9479.717813051146,35.9287,35.9529,35.9287,35.9529,9479.7178
2006-08-14 13:45:00,59.59,59.62,59.58,59.62,5731.922398589065,35.9408,35.9589,35.9348,35.9589,5731.9224
2006-08-14 13:50:00,59.62,59.62,59.57,59.57,14550.264550264548,35.9589,35.9589,35.9287,35.9287,14550.2646
2006-08-14 13:55:00,59.57,59.58,59.47,59.47,7716.049382716048,35.9287,35.9348,35.8684,35.8684,7716.0494
2006-08-14 14:00:00,59.49,59.55,59.49,59.5,9259.259259259255,35.8805,35.9167,35.8805,35.8865,9259.2593
2006-08-14 14:05:00,59.48,59.48,59.38,59.4,10030.864197530864,35.8745,35.8745,35.8142,35.8262,10030.8642
2006-08-14 14:10:00,59.38,59.42,59.33,59.34,7495.5908289241615,35.8142,35.8383,35.784,35.79,7495.5908
2006-08-14 14:15:00,59.35,59.38,59.34,59.38,2865.9611992945324,35.7961,35.8142,35.79,35.8142,2865.9612
2006-08-14 14:20:00,59.38,59.39,59.32,59.33,6062.610229276896,35.8142,35.8202,35.778,35.784,6062.6102
2006-08-14 14:25:00,59.33,59.37,59.32,59.32,6503.5273368606695,35.784,35.8081,35.778,35.778,6503.5273
2006-08-14 14:30:00,59.36,59.36,59.32,59.33,4519.400352733685,35.8021,35.8021,35.778,35.784,4519.4004
2006-08-14 14:35:00,59.33,59.36,59.29,59.36,11353.615520282186,35.784,35.8021,35.7599,35.8021,11353.6155
2006-08-14 14:40:00,59.37,59.38,59.32,59.37,5180.776014109347,35.8081,35.8142,35.778,35.8081,5180.776
2006-08-14 14:45:00,59.35,59.35,59.31,59.34,3417.10758377425,35.7961,35.7961,35.7719,35.79,3417.1076
2006-08-14 14:50:00,59.34,59.34,59.25,59.26,11243.38624338624,35.79,35.79,35.7357,35.7418,11243.3862
2006-08-14 14:55:00,59.26,59.26,59.15,59.22,12345.679012345678,35.7418,35.7418,35.6754,35.7176,12345.679
2006-08-14 15:00:00,59.19,59.19,59.11,59.12,6613.756613756613,35.6996,35.6996,35.6513,35.6573,6613.7566
2006-08-14 15:05:00,59.1,59.14,59.06,59.11,12676.366843033507,35.6453,35.6694,35.6211,35.6513,12676.3668
2006-08-14 15:10:00,59.12,59.14,59.1,59.13,7054.673721340388,35.6573,35.6694,35.6453,35.6634,7054.6737
2006-08-14 15:15:00,59.12,59.15,59.12,59.14,4519.400352733685,35.6573,35.6754,35.6573,35.6694,4519.4004
2006-08-14 15:20:00,59.13,59.18,59.12,59.17,4739.858906525573,35.6634,35.6935,35.6573,35.6875,4739.8589
2006-08-14 15:25:00,59.16,59.25,59.11,59.11,8818.342151675484,35.6815,35.7357,35.6513,35.6513,8818.3422
2006-08-14 15:30:00,59.1,59.11,59.07,59.07,9700.176366843032,35.6453,35.6513,35.6272,35.6272,9700.1764
2006-08-14 15:35:00,59.09,59.1,59.04,59.1,15983.245149911814,35.6392,35.6453,35.6091,35.6453,15983.2451
2006-08-14 15:40:00,59.08,59.19,59.08,59.16,7054.673721340388,35.6332,35.6996,35.6332,35.6815,7054.6737
2006-08-14 15:45:00,59.14,59.15,59.11,59.14,5731.922398589065,35.6694,35.6754,35.6513,35.6694,5731.9224
2006-08-14 15:50:00,59.14,59.15,59.02,59.03,11574.074074074071,35.6694,35.6754,35.597,35.6031,11574.0741
2006-08-14 15:55:00,59.03,59.09,59.02,59.08,20723.104056437387,35.6031,35.6392,35.597,35.6332,20723.1041
2006-08-15 09:30:00,59.41,59.42,59.38,59.42,21384.47971781305,35.8322,35.8383,35.8142,35.8383,21384.4797
2006-08-15 09:35:00,59.39,59.47,59.24,59.42,16203.703703703704,35.8202,35.8684,35.7297,35.8383,16203.7037
2006-08-15 09:40:00,59.42,59.44,59.35,59.36,18077.60141093474,35.8383,35.8503,35.7961,35.8021,18077.6014
2006-08-15 09:45:00,59.32,59.43,59.31,59.38,27447.089947089946,35.778,35.8443,35.7719,35.8142,27447.0899
2006-08-15 09:50:00,59.35,59.49,59.33,59.47,15432.098765432096,35.7961,35.8805,35.784,35.8684,15432.0988
2006-08-15 09:55:00,59.45,59.46,59.36,59.42,11133.156966490298,35.8564,35.8624,35.8021,35.8383,11133.157
2006-08-15 10:00:00,59.48,59.59,59.48,59.59,6944.444444444443,35.8745,35.9408,35.8745,35.9408,6944.4444
2006-08-15 10:05:00,59.59,59.6,59.5,59.58,9038.80070546737,35.9408,35.9468,35.8865,35.9348,9038.8007
2006-08-15 10:10:00,59.58,59.58,59.53,59.55,4519.400352733685,35.9348,35.9348,35.9046,35.9167,4519.4004
2006-08-15 10:15:00,59.55,59.65,59.53,59.61,12566.137566137564,35.9167,35.977,35.9046,35.9529,12566.1376
2006-08-15 10:20:00,59.64,59.66,59.63,59.63,6393.298059964726,35.971,35.983,35.9649,35.9649,6393.2981
2006-08-15 10:25:00,59.64,59.67,59.61,59.67,6062.610229276896,35.971,35.9891,35.9529,35.9891,6062.6102
2006-08-15 10:30:00,59.68,59.73,59.67,59.72,63712.522045855374,35.9951,36.0252,35.9891,36.0192,63712.522
2006-08-15 10:35:00,59.72,59.75,59.68,59.73,9810.405643738975,36.0192,36.0373,35.9951,36.0252,9810.4056
2006-08-15 10:40:00,59.69,59.83,59.69,59.78,9589.947089947089,36.0011,36.0856,36.0011,36.0554,9589.9471
2006-08-15 10:45:00,59.73,59.8,59.73,59.77,9149.029982363314,36.0252,36.0675,36.0252,36.0494,9149.03
2006-08-15 10:50:00,59.75,59.76,59.69,59.69,6062.610229276896,36.0373,36.0433,36.0011,36.0011,6062.6102
2006-08-15 10:55:00,59.69,59.69,59.68,59.68,4739.858906525573,36.0011,36.0011,35.9951,35.9951,4739.8589
2006-08-15 11:00:00,59.69,59.77,59.69,59.7,12676.366843033507,36.0011,36.0494,36.0011,36.0072,12676.3668
2006-08-15 11:05:00,59.71,59.78,59.69,59.77,9038.80070546737,36.0132,36.0554,36.0011,36.0494,9038.8007
2006-08-15 11:10:00,59.77,59.82,59.74,59.82,8708.112874779541,36.0494,36.0795,36.0313,36.0795,8708.1129
2006-08-15 11:15:00,59.81,59.81,59.74,59.78,5180.776014109347,36.0735,36.0735,36.0313,36.0554,5180.776
2006-08-15 11:20:00,59.78,59.85,59.78,59.78,8156.966490299823,36.0554,36.0976,36.0554,36.0554,8156.9665
2006-08-15 11:25:00,59.79,59.83,59.78,59.81,6944.444444444443,36.0614,36.0856,36.0554,36.0735,6944.4444
2006-08-15 11:30:00,59.82,59.83,59.73,59.8,13007.05467372134,36.0795,36.0856,36.0252,36.0675,13007.0547
2006-08-15 11:35:00,59.78,59.82,59.78,59.79,9810.405643738975,36.0554,36.0795,36.0554,36.0614,9810.4056
2006-08-15 11:40:00,59.78,59.8,59.76,59.79,4298.941798941799,36.0554,36.0675,36.0433,36.0614,4298.9418
2006-08-15 11:45:00,59.8,59.85,59.75,59.75,10582.01058201058,36.0675,36.0976,36.0373,36.0373,10582.0106
2006-08-15 11:50:00,59.76,59.84,59.76,59.82,14109.347442680775,36.0433,36.0916,36.0433,36.0795,14109.3474
2006-08-15 11:55:00,59.8,59.83,59.8,59.81,5621.693121693121,36.0675,36.0856,36.0675,36.0735,5621.6931
2006-08-15 12:00:00,59.79,59.82,59.78,59.78,9369.488536155202,36.0614,36.0795,36.0554,36.0554,9369.4885
2006-08-15 12:05:00,59.78,59.8,59.76,59.76,6503.5273368606695,36.0554,36.0675,36.0433,36.0433,6503.5273
2006-08-15 12:10:00,59.78,59.85,59.78,59.83,6944.444444444443,36.0554,36.0976,36.0554,36.0856,6944.4444
2006-08-15 12:15:00,59.82,59.83,59.76,59.78,5731.922398589065,36.0795,36.0856,36.0433,36.0554,5731.9224
2006-08-15 12:20:00,59.77,59.81,59.76,59.78,7826.278659611992,36.0494,36.0735,36.0433,36.0554,7826.2787
2006-08-15 12:25:00,59.79,59.79,59.76,59.76,3968.253968253968,36.0614,36.0614,36.0433,36.0433,3968.254
2006-08-15 12:30:00,59.77,59.82,59.77,59.79,2865.9611992945324,36.0494,36.0795,36.0494,36.0614,2865.9612
2006-08-15 12:35:00,59.8,59.84,59.78,59.79,7385.361552028218,36.0675,36.0916,36.0554,36.0614,7385.3616
2006-08-15 12:40:00,59.79,59.81,59.73,59.75,8267.195767195766,36.0614,36.0735,36.0252,36.0373,8267.1958
2006-08-15 12:45:00,59.73,59.76,59.71,59.74,5180.776014109347,36.0252,36.0433,36.0132,36.0313,5180.776
2006-08-15 12:50:00,59.74,59.81,59.74,59.78,5511.463844797177,36.0313,36.0735,36.0313,36.0554,5511.4638
2006-08-15 12:55:00,59.77,59.78,59.69,59.73,4850.088183421516,36.0494,36.0554,36.0011,36.0252,4850.0882
2006-08-15 13:00:00,59.71,59.78,59.68,59.68,13999.11816578483,36.0132,36.0554,35.9951,35.9951,13999.1182
2006-08-15 13:05:00,59.66,59.74,59.66,59.74,16313.932980599646,35.983,36.0313,35.983,36.0313,16313.933
2006-08-15 13:10:00,59.74,59.74,59.71,59.72,4078.483245149912,36.0313,36.0313,36.0132,36.0192,4078.4832
2006-08-15 13:15:00,59.72,59.74,59.65,59.68,3527.336860670194,36.0192,36.0313,35.977,35.9951,3527.3369
2006-08-15 13:20:00,59.69,59.76,59.68,59.71,8487.654320987653,36.0011,36.0433,35.9951,36.0132,8487.6543
2006-08-15 13:25:00,59.71,59.72,59.67,59.67,17416.225749559082,36.0132,36.0192,35.9891,35.9891,17416.2257
2006-08-15 13:30:00,59.68,59.68,59.65,59.66,7495.5908289241615,35.9951,35.9951,35.977,35.983,7495.5908
2006-08-15 13:35:00,59.66,59.68,59.61,59.61,7054.673721340388,35.983,35.9951,35.9529,35.9529,7054.6737
2006-08-15 13:40:00,59.62,59.62,59.56,59.59,9920.63492063492,35.9589,35.9589,35.9227,35.9408,9920.6349
2006-08-15 13:45:00,59.6,59.63,59.54,59.54,12014.991181657848,35.9468,35.9649,35.9107,35.9107,12014.9912
2006-08-15 13:50:00,59.53,59.63,59.53,59.62,7826.278659611992,35.9046,35.9649,35.9046,35.9589,7826.2787
2006-08-15 13:55:00,59.62,59.67,59.62,59.65,4519.400352733685,35.9589,35.9891,35.9589,35.977,4519.4004
2006-08-15 14:00:00,59.65,59.66,59.58,59.58,7495.5908289241615,35.977,35.983,35.9348,35.9348,7495.5908
2006-08-15 14:05:00,59.6,59.69,59.58,59.67,10251.32275132275,35.9468,36.0011,35.9348,35.9891,10251.3228
2006-08-15 14:10:00,59.68,59.69,59.63,59.65,13447.971781305114,35.9951,36.0011,35.9649,35.977,13447.9718
2006-08-15 14:15:00,59.66,59.69,59.64,59.68,13558.201058201055,35.983,36.0011,35.971,35.9951,13558.2011
2006-08-15 14:20:00,59.68,59.69,59.65,59.69,14329.805996472662,35.9951,36.0011,35.977,36.0011,14329.806
2006-08-15 14:25:00,59.69,59.69,59.66,59.68,16975.308641975305,36.0011,36.0011,35.983,35.9951,16975.3086
2006-08-15 14:30:00,59.68,59.69,59.64,59.67,8928.571428571428,35.9951,36.0011,35.971,35.9891,8928.5714
2006-08-15 14:35:00,59.69,59.69,59.63,59.68,9920.63492063492,36.0011,36.0011,35.9649,35.9951,9920.6349
2006-08-15 14:40:00,59.68,59.73,59.67,59.67,25573.192239858905,35.9951,36.0252,35.9891,35.9891,25573.1922
2006-08-15 14:45:00,59.68,59.69,59.64,59.69,10141.093474426809,35.9951,36.0011,35.971,36.0011,10141.0935
2006-08-15 14:50:00,59.68,59.68,59.65,59.66,6613.756613756613,35.9951,35.9951,35.977,35.983,6613.7566
2006-08-15 14:55:00,59.68,59.68,59.65,59.66,5180.776014109347,35.9951,35.9951,35.977,35.983,5180.776
2006-08-15 15:00:00,59.68,59.68,59.6,59.64,22376.54320987654,35.9951,35.9951,35.9468,35.971,22376.5432
2006-08-15 15:05:00,59.67,59.68,59.65,59.68,5731.922398589065,35.9891,35.9951,35.977,35.9951,5731.9224
2006-08-15 15:10:00,59.68,59.68,59.64,59.64,9810.405643738975,35.9951,35.9951,35.971,35.971,9810.4056
2006-08-15 15:15:00,59.65,59.68,59.62,59.62,6062.610229276896,35.977,35.9951,35.9589,35.9589,6062.6102
2006-08-15 15:20:00,59.62,59.68,59.62,59.66,13668.430335097,35.9589,35.9951,35.9589,35.983,13668.4303
2006-08-15 15:25:00,59.67,59.69,59.64,59.66,10471.781305114637,35.9891,36.0011,35.971,35.983,10471.7813
2006-08-15 15:30:00,59.64,59.68,59.64,59.68,14660.493827160491,35.971,35.9951,35.971,35.9951,14660.4938
2006-08-15 15:35:00,59.66,59.66,59.6,59.62,7605.820105820105,35.983,35.983,35.9468,35.9589,7605.8201
2006-08-15 15:40:00,59.64,59.68,59.63,59.64,30313.05114638448,35.971,35.9951,35.9649,35.971,30313.0511
2006-08-15 15:45:00,59.65,59.66,59.62,59.62,16093.474426807756,35.977,35.983,35.9589,35.9589,16093.4744
2006-08-15 15:50:00,59.63,59.68,59.6,59.61,16203.703703703704,35.9649,35.9951,35.9468,35.9529,16203.7037
2006-08-15 15:55:00,59.62,59.65,59.58,59.65,36816.578483245146,35.9589,35.977,35.9348,35.977,36816.5785
2006-08-16 09:35:00,59.97,60.15,59.97,60.03,30313.05114638448,36.17,36.2786,36.17,36.2062,30313.0511
2006-08-16 09:40:00,60.04,60.04,59.83,59.89,19841.26984126984,36.2122,36.2122,36.0856,36.1217,19841.2698
2006-08-16 09:45:00,59.89,59.89,59.79,59.79,15652.557319223984,36.1217,36.1217,36.0614,36.0614,15652.5573
2006-08-16 09:50:00,59.78,59.8,59.69,59.72,61838.62433862433,36.0554,36.0675,36.0011,36.0192,61838.6243
2006-08-16 09:55:00,59.72,59.73,59.66,59.66,3086.4197530864194,36.0192,36.0252,35.983,35.983,3086.4198
2006-08-16 10:00:00,59.65,59.7,59.56,59.68,38249.55908289241,35.977,36.0072,35.9227,35.9951,38249.5591
2006-08-16 10:05:00,59.64,59.68,59.6,59.65,136133.1569664903,35.971,35.9951,35.9468,35.977,136133.157
2006-08-16 10:10:00,59.65,59.65,59.6,59.64,7054.673721340388,35.977,35.977,35.9468,35.971,7054.6737
2006-08-16 10:15:00,59.64,59.65,59.59,59.63,16534.391534391532,35.971,35.977,35.9408,35.9649,16534.3915
2006-08-16 10:20:00,59.63,59.65,59.59,59.65,24250.440917107582,35.9649,35.977,35.9408,35.977,24250.4409
2006-08-16 10:25:00,59.65,59.66,59.62,59.63,27116.402116402114,35.977,35.983,35.9589,35.9649,27116.4021
2006-08-16 10:30:00,59.62,59.66,59.59,59.64,13447.971781305114,35.9589,35.983,35.9408,35.971,13447.9718
2006-08-16 10:35:00,59.64,59.64,59.56,59.58,10912.698412698412,35.971,35.971,35.9227,35.9348,10912.6984
2006-08-16 10:40:00,59.59,59.68,59.59,59.68,12125.220458553791,35.9408,35.9951,35.9408,35.9951,12125.2205
2006-08-16 10:45:00,59.68,59.69,59.63,59.65,14329.805996472662,35.9951,36.0011,35.9649,35.977,14329.806
2006-08-16 10:50:00,59.68,59.71,59.68,59.71,6172.839506172839,35.9951,36.0132,35.9951,36.0132,6172.8395
2006-08-16 10:55:00,59.73,59.78,59.69,59.69,9810.405643738975,36.0252,36.0554,36.0011,36.0011,9810.4056
2006-08-16 11:00:00,59.68,59.68,59.63,59.67,7275.132275132274,35.9951,35.9951,35.9649,35.9891,7275.1323
2006-08-16 11:05:00,59.66,59.68,59.63,59.64,11574.074074074071,35.983,35.9951,35.9649,35.971,11574.0741
2006-08-16 11:10:00,59.64,59.64,59.58,59.63,5842.151675485008,35.971,35.971,35.9348,35.9649,5842.1517
2006-08-16 11:15:00,59.62,59.65,59.62,59.63,9700.176366843032,35.9589,35.977,35.9589,35.9649,9700.1764
2006-08-16 11:20:00,59.63,59.66,59.62,59.65,8156.966490299823,35.9649,35.983,35.9589,35.977,8156.9665
2006-08-16 11:25:00,59.65,59.69,59.65,59.68,8267.195767195766,35.977,36.0011,35.977,35.9951,8267.1958
2006-08-16 11:30:00,59.68,59.73,59.68,59.73,8928.571428571428,35.9951,36.0252,35.9951,36.0252,8928.5714
2006-08-16 11:35:00,59.74,59.75,59.68,59.7,6503.5273368606695,36.0313,36.0373,35.9951,36.0072,6503.5273
2006-08-16 11:40:00,59.7,59.74,59.69,59.74,5511.463844797177,36.0072,36.0313,36.0011,36.0313,5511.4638
2006-08-16 11:45:00,59.74,59.75,59.72,59.73,4629.629629629629,36.0313,36.0373,36.0192,36.0252,4629.6296
2006-08-16 11:50:00,59.74,59.78,59.73,59.75,7716.049382716048,36.0313,36.0554,36.0252,36.0373,7716.0494
2006-08-16 11:55:00,59.76,59.76,59.71,59.73,4850.088183421516,36.0433,36.0433,36.0132,36.0252,4850.0882
2006-08-16 12:00:00,59.74,59.78,59.72,59.72,6283.068783068782,36.0313,36.0554,36.0192,36.0192,6283.0688
2006-08-16 12:05:00,59.75,59.8,59.73,59.78,11243.38624338624,36.0373,36.0675,36.0252,36.0554,11243.3862
2006-08-16 12:10:00,59.78,59.82,59.78,59.79,9810.405643738975,36.0554,36.0795,36.0554,36.0614,9810.4056
2006-08-16 12:15:00,59.79,59.85,59.79,59.85,7716.049382716048,36.0614,36.0976,36.0614,36.0976,7716.0494
2006-08-16 12:20:00,59.85,59.88,59.85,59.88,2094.356261022928,36.0976,36.1157,36.0976,36.1157,2094.3563
2006-08-16 12:25:00,59.86,59.88,59.8,59.8,5291.00529100529,36.1037,36.1157,36.0675,36.0675,5291.0053
2006-08-16 12:30:00,59.83,59.83,59.75,59.75,4850.088183421516,36.0856,36.0856,36.0373,36.0373,4850.0882
2006-08-16 12:35:00,59.78,59.79,59.78,59.79,3858.024691358024,36.0554,36.0614,36.0554,36.0614,3858.0247
2006-08-16 12:40:00,59.79,59.89,59.79,59.87,17195.767195767196,36.0614,36.1217,36.0614,36.1097,17195.7672
2006-08-16 12:45:00,59.87,59.89,59.85,59.85,6503.5273368606695,36.1097,36.1217,36.0976,36.0976,6503.5273
2006-08-16 12:50:00,59.86,59.87,59.83,59.83,7164.902998236331,36.1037,36.1097,36.0856,36.0856,7164.903
2006-08-16 12:55:00,59.79,59.8,59.7,59.7,14770.723104056437,36.0614,36.0675,36.0072,36.0072,14770.7231
2006-08-16 13:00:00,59.7,59.74,59.68,59.7,6172.839506172839,36.0072,36.0313,35.9951,36.0072,6172.8395
2006-08-16 13:05:00,59.74,59.81,59.71,59.78,6613.756613756613,36.0313,36.0735,36.0132,36.0554,6613.7566
2006-08-16 13:10:00,59.76,59.82,59.76,59.79,8156.966490299823,36.0433,36.0795,36.0433,36.0614,8156.9665
2006-08-16 13:15:00,59.8,59.85,59.78,59.81,7605.820105820105,36.0675,36.0976,36.0554,36.0735,7605.8201
2006-08-16 13:20:00,59.79,59.84,59.79,59.82,6062.610229276896,36.0614,36.0916,36.0614,36.0795,6062.6102
2006-08-16 13:25:00,59.81,59.84,59.78,59.82,5731.922398589065,36.0735,36.0916,36.0554,36.0795,5731.9224
2006-08-16 13:30:00,59.8,59.83,59.75,59.83,7716.049382716048,36.0675,36.0856,36.0373,36.0856,7716.0494
2006-08-16 13:35:00,59.84,59.89,59.83,59.89,9038.80070546737,36.0916,36.1217,36.0856,36.1217,9038.8007
2006-08-16 13:40:00,59.9,59.9,59.82,59.9,8708.112874779541,36.1278,36.1278,36.0795,36.1278,8708.1129
2006-08-16 13:45:00,59.9,59.91,59.86,59.91,4739.858906525573,36.1278,36.1338,36.1037,36.1338,4739.8589
2006-08-16 13:50:00,59.9,59.92,59.82,59.83,30202.821869488533,36.1278,36.1398,36.0795,36.0856,30202.8219
2006-08-16 13:55:00,59.83,59.88,59.83,59.86,8377.42504409171,36.0856,36.1157,36.0856,36.1037,8377.425
2006-08-16 14:00:00,59.88,59.93,59.88,59.88,12676.366843033507,36.1157,36.1459,36.1157,36.1157,12676.3668
2006-08-16 14:05:00,59.88,59.88,59.82,59.87,13778.659611992944,36.1157,36.1157,36.0795,36.1097,13778.6596
2006-08-16 14:10:00,59.86,59.93,59.86,59.93,6944.444444444443,36.1037,36.1459,36.1037,36.1459,6944.4444
2006-08-16 14:15:00,59.93,59.97,59.85,59.88,37477.95414462081,36.1459,36.17,36.0976,36.1157,37477.9541
2006-08-16 14:20:00,59.89,59.95,59.89,59.93,16644.620811287477,36.1217,36.1579,36.1217,36.1459,16644.6208
2006-08-16 14:25:00,59.92,59.92,59.87,59.88,7605.820105820105,36.1398,36.1398,36.1097,36.1157,7605.8201
2006-08-16 14:30:00,59.88,59.94,59.87,59.88,15762.786596119928,36.1157,36.1519,36.1097,36.1157,15762.7866
2006-08-16 14:35:00,59.88,59.92,59.88,59.88,13558.201058201055,36.1157,36.1398,36.1157,36.1157,13558.2011
2006-08-16 14:40:00,59.88,59.91,59.88,59.88,19179.894179894178,36.1157,36.1338,36.1157,36.1157,19179.8942
2006-08-16 14:45:00,59.9,59.9,59.84,59.84,16424.162257495587,36.1278,36.1278,36.0916,36.0916,16424.1623
2006-08-16 14:50:00,59.87,59.89,59.86,59.87,11684.303350970016,36.1097,36.1217,36.1037,36.1097,11684.3034
2006-08-16 14:55:00,59.88,59.92,59.83,59.83,18738.977072310405,36.1157,36.1398,36.0856,36.0856,18738.9771
2006-08-16 15:00:00,59.85,59.89,59.84,59.88,14660.493827160491,36.0976,36.1217,36.0916,36.1157,14660.4938
2006-08-16 15:05:00,59.9,59.94,59.87,59.94,14770.723104056437,36.1278,36.1519,36.1097,36.1519,14770.7231
2006-08-16 15:10:00,59.93,59.93,59.86,59.88,19731.040564373896,36.1459,36.1459,36.1037,36.1157,19731.0406
2006-08-16 15:15:00,59.89,59.89,59.85,59.88,21604.938271604937,36.1217,36.1217,36.0976,36.1157,21604.9383
2006-08-16 15:20:00,59.88,59.89,59.84,59.84,12676.366843033507,36.1157,36.1217,36.0916,36.0916,12676.3668
2006-08-16 15:25:00,59.85,59.87,59.83,59.87,11022.927689594357,36.0976,36.1097,36.0856,36.1097,11022.9277
2006-08-16 15:30:00,59.87,59.89,59.87,59.87,9479.717813051146,36.1097,36.1217,36.1097,36.1097,9479.7178
2006-08-16 15:35:00,59.87,59.91,59.85,59.88,27667.548500881832,36.1097,36.1338,36.0976,36.1157,27667.5485
2006-08-16 15:40:00,59.89,59.92,59.89,59.91,20502.6455026455,36.1217,36.1398,36.1217,36.1338,20502.6455
2006-08-16 15:45:00,59.9,59.91,59.88,59.88,13007.05467372134,36.1278,36.1338,36.1157,36.1157,13007.0547
2006-08-16 15:50:00,59.88,59.9,59.88,59.89,16644.620811287477,36.1157,36.1278,36.1157,36.1217,16644.6208
2006-08-16 15:55:00,59.89,59.93,59.88,59.91,36926.80776014109,36.1217,36.1459,36.1157,36.1338,36926.8078
2006-08-17 09:30:00,60.13,60.27,60.12,60.24,3968.253968253968,36.2665,36.3509,36.2605,36.3328,3968.254
2006-08-17 09:35:00,60.24,60.24,59.89,60.02,10251.32275132275,36.3328,36.3328,36.1217,36.2002,10251.3228
2006-08-17 09:40:00,60.03,60.17,60.0,60.17,7275.132275132274,36.2062,36.2906,36.1881,36.2906,7275.1323
2006-08-17 09:45:00,60.17,60.24,60.12,60.24,11133.156966490298,36.2906,36.3328,36.2605,36.3328,11133.157
2006-08-17 09:50:00,60.21,60.39,60.21,60.37,10912.698412698412,36.3148,36.4233,36.3148,36.4113,10912.6984
2006-08-17 09:55:00,60.38,60.38,60.16,60.16,17195.767195767196,36.4173,36.4173,36.2846,36.2846,17195.7672
2006-08-17 10:00:00,60.16,60.18,60.02,60.14,18738.977072310405,36.2846,36.2967,36.2002,36.2725,18738.9771
2006-08-17 10:05:00,60.15,60.16,60.07,60.15,12345.679012345678,36.2786,36.2846,36.2303,36.2786,12345.679
2006-08-17 10:10:00,60.15,60.15,60.09,60.1,9259.259259259255,36.2786,36.2786,36.2424,36.2484,9259.2593
2006-08-17 10:15:00,60.11,60.22,60.11,60.22,7936.507936507935,36.2544,36.3208,36.2544,36.3208,7936.5079
2006-08-17 10:20:00,60.22,60.24,60.19,60.19,4409.171075837742,36.3208,36.3328,36.3027,36.3027,4409.1711
2006-08-17 10:25:00,60.2,60.23,60.15,60.2,8046.737213403879,36.3087,36.3268,36.2786,36.3087,8046.7372
2006-08-17 10:30:00,60.2,60.24,60.16,60.18,12345.679012345678,36.3087,36.3328,36.2846,36.2967,12345.679
2006-08-17 10:35:00,60.21,60.21,60.05,60.05,15762.786596119928,36.3148,36.3148,36.2183,36.2183,15762.7866
2006-08-17 10:40:00,60.04,60.14,60.04,60.12,6283.068783068782,36.2122,36.2725,36.2122,36.2605,6283.0688
2006-08-17 10:45:00,60.12,60.16,60.08,60.13,9700.176366843032,36.2605,36.2846,36.2363,36.2665,9700.1764
2006-08-17 10:50:00,60.13,60.16,60.07,60.09,17967.3721340388,36.2665,36.2846,36.2303,36.2424,17967.3721
2006-08-17 10:55:00,60.08,60.13,60.07,60.1,8818.342151675484,36.2363,36.2665,36.2303,36.2484,8818.3422
2006-08-17 11:00:00,60.08,60.12,60.07,60.07,18959.43562610229,36.2363,36.2605,36.2303,36.2303,18959.4356
2006-08-17 11:05:00,60.07,60.09,60.01,60.02,24581.12874779541,36.2303,36.2424,36.1941,36.2002,24581.1287
2006-08-17 11:10:00,60.03,60.05,59.98,60.05,6723.985890652557,36.2062,36.2183,36.176,36.2183,6723.9859
2006-08-17 11:15:00,60.05,60.12,60.05,60.1,6172.839506172839,36.2183,36.2605,36.2183,36.2484,6172.8395
2006-08-17 11:20:00,60.11,60.12,59.97,60.07,7385.361552028218,36.2544,36.2605,36.17,36.2303,7385.3616
2006-08-17 11:25:00,60.07,60.15,60.05,60.13,9369.488536155202,36.2303,36.2786,36.2183,36.2665,9369.4885
2006-08-17 11:30:00,60.13,60.17,60.07,60.1,8487.654320987653,36.2665,36.2906,36.2303,36.2484,8487.6543
2006-08-17 11:35:00,60.07,60.11,60.05,60.06,16644.620811287477,36.2303,36.2544,36.2183,36.2243,16644.6208
2006-08-17 11:40:00,60.05,60.11,60.05,60.11,16754.85008818342,36.2183,36.2544,36.2183,36.2544,16754.8501
2006-08-17 11:45:00,60.07,60.11,60.07,60.08,12676.366843033507,36.2303,36.2544,36.2303,36.2363,12676.3668
2006-08-17 11:50:00,60.08,60.1,60.01,60.04,15762.786596119928,36.2363,36.2484,36.1941,36.2122,15762.7866
2006-08-17 11:55:00,60.04,60.07,60.01,60.01,5621.693121693121,36.2122,36.2303,36.1941,36.1941,5621.6931
2006-08-17 12:00:00,60.04,60.07,60.0,60.07,6613.756613756613,36.2122,36.2303,36.1881,36.2303,6613.7566
2006-08-17 12:05:00,60.05,60.15,60.03,60.05,15101.410934744266,36.2183,36.2786,36.2062,36.2183,15101.4109
2006-08-17 12:10:00,60.04,60.09,60.04,60.08,1763.668430335097,36.2122,36.2424,36.2122,36.2363,1763.6684
2006-08-17 12:15:00,60.09,60.12,60.07,60.07,2645.502645502645,36.2424,36.2605,36.2303,36.2303,2645.5026
2006-08-17 12:20:00,60.08,60.14,60.07,60.1,10692.239858906523,36.2363,36.2725,36.2303,36.2484,10692.2399
2006-08-17 12:25:00,60.09,60.19,60.09,60.19,3747.7954144620808,36.2424,36.3027,36.2424,36.3027,3747.7954
2006-08-17 12:30:00,60.18,60.23,60.17,60.17,5401.234567901234,36.2967,36.3268,36.2906,36.2906,5401.2346
2006-08-17 12:35:00,60.17,60.17,59.98,60.1,19179.894179894178,36.2906,36.2906,36.176,36.2484,19179.8942
2006-08-17 12:40:00,60.08,60.14,60.01,60.07,16313.932980599646,36.2363,36.2725,36.1941,36.2303,16313.933
2006-08-17 12:45:00,60.07,60.08,60.01,60.06,7385.361552028218,36.2303,36.2363,36.1941,36.2243,7385.3616
2006-08-17 12:50:00,60.06,60.1,60.06,60.1,3306.8783068783064,36.2243,36.2484,36.2243,36.2484,3306.8783
2006-08-17 12:55:00,60.09,60.11,60.05,60.05,4629.629629629629,36.2424,36.2544,36.2183,36.2183,4629.6296
2006-08-17 13:00:00,60.07,60.1,60.05,60.1,2976.190476190476,36.2303,36.2484,36.2183,36.2484,2976.1905
2006-08-17 13:05:00,60.1,60.12,60.08,60.09,8708.112874779541,36.2484,36.2605,36.2363,36.2424,8708.1129
2006-08-17 13:10:00,60.1,60.1,60.07,60.08,5511.463844797177,36.2484,36.2484,36.2303,36.2363,5511.4638
2006-08-17 13:15:00,60.07,60.11,60.07,60.1,7605.820105820105,36.2303,36.2544,36.2303,36.2484,7605.8201
2006-08-17 13:20:00,60.09,60.12,60.07,60.12,5401.234567901234,36.2424,36.2605,36.2303,36.2605,5401.2346
2006-08-17 13:25:00,60.11,60.11,60.06,60.06,9038.80070546737,36.2544,36.2544,36.2243,36.2243,9038.8007
2006-08-17 13:30:00,60.06,60.11,60.06,60.08,4739.858906525573,36.2243,36.2544,36.2243,36.2363,4739.8589
2006-08-17 13:35:00,60.1,60.12,60.1,60.12,12786.596119929452,36.2484,36.2605,36.2484,36.2605,12786.5961
2006-08-17 13:40:00,60.12,60.12,60.11,60.12,7164.902998236331,36.2605,36.2605,36.2544,36.2605,7164.903
2006-08-17 13:45:00,60.12,60.13,60.11,60.12,6172.839506172839,36.2605,36.2665,36.2544,36.2605,6172.8395
2006-08-17 13:50:00,60.12,60.14,60.07,60.07,9810.405643738975,36.2605,36.2725,36.2303,36.2303,9810.4056
2006-08-17 13:55:00,60.07,60.09,60.0,60.07,4960.317460317459,36.2303,36.2424,36.1881,36.2303,4960.3175
2006-08-17 14:00:00,60.07,60.12,60.05,60.11,7275.132275132274,36.2303,36.2605,36.2183,36.2544,7275.1323
2006-08-17 14:05:00,60.1,60.13,60.08,60.11,7936.507936507935,36.2484,36.2665,36.2363,36.2544,7936.5079
2006-08-17 14:10:00,60.13,60.14,60.08,60.1,7275.132275132274,36.2665,36.2725,36.2363,36.2484,7275.1323
2006-08-17 14:15:00,60.09,60.11,60.08,60.09,5842.151675485008,36.2424,36.2544,36.2363,36.2424,5842.1517
2006-08-17 14:20:00,60.09,60.12,60.09,60.09,11463.84479717813,36.2424,36.2605,36.2424,36.2424,11463.8448
2006-08-17 14:25:00,60.09,60.1,60.08,60.08,6613.756613756613,36.2424,36.2484,36.2363,36.2363,6613.7566
2006-08-17 14:30:00,60.1,60.11,60.08,60.09,14109.347442680775,36.2484,36.2544,36.2363,36.2424,14109.3474
2006-08-17 14:35:00,60.09,60.12,60.08,60.1,25462.96296296296,36.2424,36.2605,36.2363,36.2484,25462.963
2006-08-17 14:40:00,60.1,60.12,60.06,60.1,14991.181657848325,36.2484,36.2605,36.2243,36.2484,14991.1817
2006-08-17 14:45:00,60.09,60.12,60.07,60.1,18077.60141093474,36.2424,36.2605,36.2303,36.2484,18077.6014
2006-08-17 14:50:00,60.11,60.12,60.08,60.09,24801.5873015873,36.2544,36.2605,36.2363,36.2424,24801.5873
2006-08-17 14:55:00,60.12,60.15,60.11,60.15,4629.629629629629,36.2605,36.2786,36.2544,36.2786,4629.6296
2006-08-17 15:00:00,60.15,60.16,60.13,60.15,10361.552028218694,36.2786,36.2846,36.2665,36.2786,10361.552
2006-08-17 15:05:00,60.15,60.19,60.14,60.17,24360.670194003524,36.2786,36.3027,36.2725,36.2906,24360.6702
2006-08-17 15:10:00,60.17,60.19,60.14,60.17,13337.742504409169,36.2906,36.3027,36.2725,36.2906,13337.7425
2006-08-17 15:15:00,60.17,60.17,60.14,60.15,16424.162257495587,36.2906,36.2906,36.2725,36.2786,16424.1623
2006-08-17 15:20:00,60.17,60.19,60.13,60.14,12676.366843033507,36.2906,36.3027,36.2665,36.2725,12676.3668
2006-08-17 15:25:00,60.14,60.17,60.12,60.16,13117.283950617282,36.2725,36.2906,36.2605,36.2846,13117.284
2006-08-17 15:30:00,60.16,60.19,60.14,60.17,16203.703703703704,36.2846,36.3027,36.2725,36.2906,16203.7037
2006-08-17 15:35:00,60.16,60.17,60.09,60.13,10030.864197530864,36.2846,36.2906,36.2424,36.2665,10030.8642
2006-08-17 15:40:00,60.13,60.19,60.11,60.14,23368.60670194004,36.2665,36.3027,36.2544,36.2725,23368.6067
2006-08-17 15:45:00,60.15,60.15,60.09,60.11,18628.74779541446,36.2786,36.2786,36.2424,36.2544,18628.7478
2006-08-17 15:50:00,60.11,60.16,60.09,60.14,17195.767195767196,36.2544,36.2846,36.2424,36.2725,17195.7672
2006-08-17 15:55:00,60.15,60.19,60.12,60.15,51917.98941798941,36.2786,36.3027,36.2605,36.2786,51917.9894
2006-08-18 09:30:00,60.1,60.11,59.77,60.01,119819.22398589064,36.2484,36.2544,36.0494,36.1941,119819.224
2006-08-18 09:35:00,60.06,60.09,59.99,60.01,15762.786596119928,36.2243,36.2424,36.1821,36.1941,15762.7866
2006-08-18 09:40:00,60.02,60.18,60.01,60.14,17857.142857142855,36.2002,36.2967,36.1941,36.2725,17857.1429
2006-08-18 09:45:00,60.13,60.13,59.92,59.93,18628.74779541446,36.2665,36.2665,36.1398,36.1459,18628.7478
2006-08-18 09:50:00,59.96,59.97,59.88,59.89,19731.040564373896,36.164,36.17,36.1157,36.1217,19731.0406
2006-08-18 09:55:00,59.9,60.06,59.89,60.06,5401.234567901234,36.1278,36.2243,36.1217,36.2243,5401.2346
2006-08-18 10:00:00,60.06,60.08,60.01,60.06,8156.966490299823,36.2243,36.2363,36.1941,36.2243,8156.9665
2006-08-18 10:05:00,60.06,60.08,60.01,60.07,11794.53262786596,36.2243,36.2363,36.1941,36.2303,11794.5326
2006-08-18 10:10:00,60.07,60.07,60.0,60.02,5621.693121693121,36.2303,36.2303,36.1881,36.2002,5621.6931
2006-08-18 10:15:00,60.06,60.07,59.98,60.02,11133.156966490298,36.2243,36.2303,36.176,36.2002,11133.157
2006-08-18 10:20:00,60.02,60.05,59.97,60.02,6723.985890652557,36.2002,36.2183,36.17,36.2002,6723.9859
2006-08-18 10:25:00,60.01,60.01,59.91,59.91,7054.673721340388,36.1941,36.1941,36.1338,36.1338,7054.6737
2006-08-18 10:30:00,59.9,59.95,59.88,59.88,12896.825396825396,36.1278,36.1579,36.1157,36.1157,12896.8254
2006-08-18 10:35:00,59.88,59.92,59.86,59.89,9810.405643738975,36.1157,36.1398,36.1037,36.1217,9810.4056
2006-08-18 10:40:00,59.89,60.01,59.89,60.01,6834.2151675485,36.1217,36.1941,36.1217,36.1941,6834.2152
2006-08-18 10:45:00,59.98,59.99,59.92,59.92,8267.195767195766,36.176,36.1821,36.1398,36.1398,8267.1958
2006-08-18 10:50:00,59.91,59.91,59.84,59.84,9369.488536155202,36.1338,36.1338,36.0916,36.0916,9369.4885
2006-08-18 10:55:00,59.87,59.88,59.84,59.86,7716.049382716048,36.1097,36.1157,36.0916,36.1037,7716.0494
2006-08-18 11:00:00,59.86,59.99,59.86,59.99,5511.463844797177,36.1037,36.1821,36.1037,36.1821,5511.4638
2006-08-18 11:05:00,60.01,60.01,59.9,59.91,6834.2151675485,36.1941,36.1941,36.1278,36.1338,6834.2152
2006-08-18 11:10:00,59.91,59.92,59.87,59.87,9479.717813051146,36.1338,36.1398,36.1097,36.1097,9479.7178
2006-08-18 11:15:00,59.87,59.88,59.85,59.85,2535.2733686067018,36.1097,36.1157,36.0976,36.0976,2535.2734
2006-08-18 11:20:00,59.85,59.86,59.79,59.79,4519.400352733685,36.0976,36.1037,36.0614,36.0614,4519.4004
2006-08-18 11:25:00,59.79,59.79,59.75,59.78,4078.483245149912,36.0614,36.0614,36.0373,36.0554,4078.4832
2006-08-18 11:30:00,59.74,59.74,59.67,59.67,3086.4197530864194,36.0313,36.0313,35.9891,35.9891,3086.4198
2006-08-18 11:35:00,59.69,59.72,59.67,59.72,5180.776014109347,36.0011,36.0192,35.9891,36.0192,5180.776
2006-08-18 11:40:00,59.72,59.75,59.69,59.74,6944.444444444443,36.0192,36.0373,36.0011,36.0313,6944.4444
2006-08-18 11:45:00,59.73,59.73,59.71,59.71,2755.7319223985887,36.0252,36.0252,36.0132,36.0132,2755.7319
2006-08-18 11:50:00,59.71,59.78,59.7,59.76,7716.049382716048,36.0132,36.0554,36.0072,36.0433,7716.0494
2006-08-18 11:55:00,59.76,59.79,59.76,59.76,5621.693121693121,36.0433,36.0614,36.0433,36.0433,5621.6931
2006-08-18 12:00:00,59.76,59.8,59.76,59.77,4739.858906525573,36.0433,36.0675,36.0433,36.0494,4739.8589
2006-08-18 12:05:00,59.78,59.79,59.78,59.78,4960.317460317459,36.0554,36.0614,36.0554,36.0554,4960.3175
2006-08-18 12:10:00,59.78,59.78,59.74,59.78,4629.629629629629,36.0554,36.0554,36.0313,36.0554,4629.6296
2006-08-18 12:15:00,59.76,59.8,59.75,59.78,8046.737213403879,36.0433,36.0675,36.0373,36.0554,8046.7372
2006-08-18 12:20:00,59.77,59.78,59.76,59.78,4739.858906525573,36.0494,36.0554,36.0433,36.0554,4739.8589
2006-08-18 12:25:00,59.78,59.85,59.78,59.85,7164.902998236331,36.0554,36.0976,36.0554,36.0976,7164.903
2006-08-18 12:30:00,59.86,59.86,59.83,59.85,6283.068783068782,36.1037,36.1037,36.0856,36.0976,6283.0688
2006-08-18 12:35:00,59.85,59.89,59.84,59.89,10802.469135802468,36.0976,36.1217,36.0916,36.1217,10802.4691
2006-08-18 12:40:00,59.89,59.9,59.88,59.88,2976.190476190476,36.1217,36.1278,36.1157,36.1157,2976.1905
2006-08-18 12:45:00,59.89,59.89,59.88,59.88,7164.902998236331,36.1217,36.1217,36.1157,36.1157,7164.903
2006-08-18 12:50:00,59.89,59.89,59.85,59.86,2976.190476190476,36.1217,36.1217,36.0976,36.1037,2976.1905
2006-08-18 12:55:00,59.85,59.87,59.84,59.87,3858.024691358024,36.0976,36.1097,36.0916,36.1097,3858.0247
2006-08-18 13:00:00,59.85,59.88,59.84,59.86,4188.712522045855,36.0976,36.1157,36.0916,36.1037,4188.7125
2006-08-18 13:05:00,59.87,59.91,59.87,59.89,8156.966490299823,36.1097,36.1338,36.1097,36.1217,8156.9665
2006-08-18 13:10:00,59.9,59.9,59.88,59.89,3196.649029982363,36.1278,36.1278,36.1157,36.1217,3196.649
2006-08-18 13:15:00,59.88,59.88,59.85,59.87,8156.966490299823,36.1157,36.1157,36.0976,36.1097,8156.9665
2006-08-18 13:20:00,59.87,59.89,59.85,59.87,4629.629629629629,36.1097,36.1217,36.0976,36.1097,4629.6296
2006-08-18 13:25:00,59.85,59.85,59.82,59.84,3306.8783068783064,36.0976,36.0976,36.0795,36.0916,3306.8783
2006-08-18 13:30:00,59.82,59.82,59.81,59.81,1543.2098765432097,36.0795,36.0795,36.0735,36.0735,1543.2099
2006-08-18 13:35:00,59.81,59.82,59.78,59.78,4850.088183421516,36.0735,36.0795,36.0554,36.0554,4850.0882
2006-08-18 13:40:00,59.81,59.86,59.81,59.81,7495.5908289241615,36.0735,36.1037,36.0735,36.0735,7495.5908
2006-08-18 13:45:00,59.81,59.81,59.78,59.78,4298.941798941799,36.0735,36.0735,36.0554,36.0554,4298.9418
2006-08-18 13:50:00,59.78,59.79,59.74,59.75,4850.088183421516,36.0554,36.0614,36.0313,36.0373,4850.0882
2006-08-18 13:55:00,59.74,59.78,59.73,59.73,4188.712522045855,36.0313,36.0554,36.0252,36.0252,4188.7125
2006-08-18 14:00:00,59.72,59.73,59.68,59.73,4519.400352733685,36.0192,36.0252,35.9951,36.0252,4519.4004
2006-08-18 14:05:00,59.74,59.77,59.73,59.75,4739.858906525573,36.0313,36.0494,36.0252,36.0373,4739.8589
2006-08-18 14:10:00,59.77,59.78,59.75,59.78,4078.483245149912,36.0494,36.0554,36.0373,36.0554,4078.4832
2006-08-18 14:15:00,59.79,59.9,59.79,59.85,6283.068783068782,36.0614,36.1278,36.0614,36.0976,6283.0688
2006-08-18 14:20:00,59.86,59.86,59.82,59.82,6172.839506172839,36.1037,36.1037,36.0795,36.0795,6172.8395
2006-08-18 14:25:00,59.82,59.86,59.78,59.86,9810.405643738975,36.0795,36.1037,36.0554,36.1037,9810.4056
2006-08-18 14:30:00,59.86,59.88,59.86,59.87,2865.9611992945324,36.1037,36.1157,36.1037,36.1097,2865.9612
2006-08-18 14:35:00,59.86,59.86,59.84,59.86,3196.649029982363,36.1037,36.1037,36.0916,36.1037,3196.649
2006-08-18 14:40:00,59.84,59.93,59.83,59.91,14660.493827160491,36.0916,36.1459,36.0856,36.1338,14660.4938
2006-08-18 14:45:00,59.9,59.9,59.8,59.82,5511.463844797177,36.1278,36.1278,36.0675,36.0795,5511.4638
2006-08-18 14:50:00,59.81,59.88,59.79,59.88,8046.737213403879,36.0735,36.1157,36.0614,36.1157,8046.7372
2006-08-18 14:55:00,59.84,59.88,59.82,59.82,4850.088183421516,36.0916,36.1157,36.0795,36.0795,4850.0882
2006-08-18 15:00:00,59.83,59.84,59.78,59.78,6503.5273368606695,36.0856,36.0916,36.0554,36.0554,6503.5273
2006-08-18 15:05:00,59.78,59.88,59.78,59.86,24360.670194003524,36.0554,36.1157,36.0554,36.1037,24360.6702
2006-08-18 15:10:00,59.86,59.88,59.83,59.85,40564.37389770723,36.1037,36.1157,36.0856,36.0976,40564.3739
2006-08-18 15:15:00,59.84,59.88,59.84,59.88,7826.278659611992,36.0916,36.1157,36.0916,36.1157,7826.2787
2006-08-18 15:20:00,59.88,59.89,59.85,59.87,20943.56261022928,36.1157,36.1217,36.0976,36.1097,20943.5626
2006-08-18 15:25:00,59.87,59.88,59.87,59.87,13337.742504409169,36.1097,36.1157,36.1097,36.1097,13337.7425
2006-08-18 15:30:00,59.88,59.88,59.87,59.87,19731.040564373896,36.1157,36.1157,36.1097,36.1097,19731.0406
2006-08-18 15:35:00,59.87,59.88,59.86,59.88,18738.977072310405,36.1097,36.1157,36.1037,36.1157,18738.9771
2006-08-18 15:40:00,59.88,59.89,59.85,59.87,24250.440917107582,36.1157,36.1217,36.0976,36.1097,24250.4409
2006-08-18 15:45:00,59.87,59.87,59.83,59.87,12566.137566137564,36.1097,36.1097,36.0856,36.1097,12566.1376
2006-08-18 15:50:00,59.88,59.89,59.82,59.87,18187.830687830687,36.1157,36.1217,36.0795,36.1097,18187.8307
2006-08-18 15:55:00,59.83,59.88,59.83,59.88,38029.10052910053,36.0856,36.1157,36.0856,36.1157,38029.1005
2006-08-21 09:30:00,59.88,59.88,59.59,59.6,32407.407407407405,36.1157,36.1157,35.9408,35.9468,32407.4074
2006-08-21 09:35:00,59.6,59.74,59.6,59.67,7826.278659611992,35.9468,36.0313,35.9468,35.9891,7826.2787
2006-08-21 09:40:00,59.67,59.73,59.66,59.7,10471.781305114637,35.9891,36.0252,35.983,36.0072,10471.7813
2006-08-21 09:45:00,59.7,59.8,59.7,59.78,14440.035273368603,36.0072,36.0675,36.0072,36.0554,14440.0353
2006-08-21 09:50:00,59.78,59.82,59.73,59.76,13007.05467372134,36.0554,36.0795,36.0252,36.0433,13007.0547
2006-08-21 09:55:00,59.76,59.76,59.72,59.73,4298.941798941799,36.0433,36.0433,36.0192,36.0252,4298.9418
2006-08-21 10:00:00,59.72,59.74,59.7,59.74,4739.858906525573,36.0192,36.0313,36.0072,36.0313,4739.8589
2006-08-21 10:05:00,59.74,59.77,59.69,59.77,5621.693121693121,36.0313,36.0494,36.0011,36.0494,5621.6931
2006-08-21 10:10:00,59.78,59.84,59.74,59.82,2204.585537918871,36.0554,36.0916,36.0313,36.0795,2204.5855
2006-08-21 10:15:00,59.82,59.88,59.82,59.85,8818.342151675484,36.0795,36.1157,36.0795,36.0976,8818.3422
2006-08-21 10:20:00,59.87,59.88,59.82,59.82,11353.615520282186,36.1097,36.1157,36.0795,36.0795,11353.6155
2006-08-21 10:25:00,59.81,59.86,59.81,59.81,3637.566137566137,36.0735,36.1037,36.0735,36.0735,3637.5661
2006-08-21 10:30:00,59.84,59.86,59.8,59.84,8597.883597883598,36.0916,36.1037,36.0675,36.0916,8597.8836
2006-08-21 10:35:00,59.83,59.84,59.81,59.82,2976.190476190476,36.0856,36.0916,36.0735,36.0795,2976.1905
2006-08-21 10:40:00,59.84,59.86,59.79,59.84,7164.902998236331,36.0916,36.1037,36.0614,36.0916,7164.903
2006-08-21 10:45:00,59.84,59.87,59.83,59.87,5401.234567901234,36.0916,36.1097,36.0856,36.1097,5401.2346
2006-08-21 10:50:00,59.84,59.87,59.84,59.85,3527.336860670194,36.0916,36.1097,36.0916,36.0976,3527.3369
2006-08-21 10:55:00,59.85,59.9,59.82,59.86,16424.162257495587,36.0976,36.1278,36.0795,36.1037,16424.1623
2006-08-21 11:00:00,59.86,59.89,59.8,59.8,37367.724867724864,36.1037,36.1217,36.0675,36.0675,37367.7249
2006-08-21 11:05:00,59.85,59.85,59.77,59.83,8928.571428571428,36.0976,36.0976,36.0494,36.0856,8928.5714
2006-08-21 11:10:00,59.83,59.85,59.77,59.83,8928.571428571428,36.0856,36.0976,36.0494,36.0856,8928.5714
2006-08-21 11:15:00,59.82,59.87,59.81,59.87,5070.546737213404,36.0795,36.1097,36.0735,36.1097,5070.5467
2006-08-21 11:20:00,59.87,59.88,59.84,59.85,6393.298059964726,36.1097,36.1157,36.0916,36.0976,6393.2981
2006-08-21 11:25:00,59.85,59.88,59.81,59.83,11353.615520282186,36.0976,36.1157,36.0735,36.0856,11353.6155
2006-08-21 11:30:00,59.82,59.88,59.82,59.87,23919.75308641975,36.0795,36.1157,36.0795,36.1097,23919.7531
2006-08-21 11:35:00,59.88,59.88,59.74,59.74,3637.566137566137,36.1157,36.1157,36.0313,36.0313,3637.5661
2006-08-21 11:40:00,59.75,59.79,59.74,59.74,1543.2098765432097,36.0373,36.0614,36.0313,36.0313,1543.2099
2006-08-21 11:45:00,59.78,59.81,59.75,59.8,2535.2733686067018,36.0554,36.0735,36.0373,36.0675,2535.2734
2006-08-21 11:50:00,59.81,59.85,59.79,59.81,2314.8148148148143,36.0735,36.0976,36.0614,36.0735,2314.8148
2006-08-21 11:55:00,59.81,59.81,59.74,59.74,5180.776014109347,36.0735,36.0735,36.0313,36.0313,5180.776
2006-08-21 12:00:00,59.75,59.78,59.75,59.78,1543.2098765432097,36.0373,36.0554,36.0373,36.0554,1543.2099
2006-08-21 12:05:00,59.78,59.78,59.75,59.76,4629.629629629629,36.0554,36.0554,36.0373,36.0433,4629.6296
2006-08-21 12:10:00,59.76,59.78,59.75,59.78,1763.668430335097,36.0433,36.0554,36.0373,36.0554,1763.6684
2006-08-21 12:15:00,59.75,59.78,59.73,59.74,3637.566137566137,36.0373,36.0554,36.0252,36.0313,3637.5661
2006-08-21 12:20:00,59.73,59.74,59.73,59.74,2425.044091710758,36.0252,36.0313,36.0252,36.0313,2425.0441
2006-08-21 12:25:00,59.74,59.74,59.73,59.74,1543.2098765432097,36.0313,36.0313,36.0252,36.0313,1543.2099
2006-08-21 12:30:00,59.75,59.76,59.74,59.74,1984.126984126984,36.0373,36.0433,36.0313,36.0313,1984.127
2006-08-21 12:35:00,59.74,59.78,59.74,59.77,1873.8977072310404,36.0313,36.0554,36.0313,36.0494,1873.8977
2006-08-21 12:40:00,59.78,59.78,59.77,59.78,1873.8977072310404,36.0554,36.0554,36.0494,36.0554,1873.8977
2006-08-21 12:45:00,59.77,59.78,59.77,59.78,1543.2098765432097,36.0494,36.0554,36.0494,36.0554,1543.2099
2006-08-21 12:50:00,59.78,59.78,59.77,59.77,3086.4197530864194,36.0554,36.0554,36.0494,36.0494,3086.4198
2006-08-21 12:55:00,59.77,59.77,59.73,59.75,3747.7954144620808,36.0494,36.0494,36.0252,36.0373,3747.7954
2006-08-21 13:00:00,59.73,59.74,59.7,59.7,5291.00529100529,36.0252,36.0313,36.0072,36.0072,5291.0053
2006-08-21 13:05:00,59.7,59.71,59.68,59.68,8267.195767195766,36.0072,36.0132,35.9951,35.9951,8267.1958
2006-08-21 13:10:00,59.68,59.68,59.63,59.63,9810.405643738975,35.9951,35.9951,35.9649,35.9649,9810.4056
2006-08-21 13:15:00,59.63,59.63,59.54,59.57,10582.01058201058,35.9649,35.9649,35.9107,35.9287,10582.0106
2006-08-21 13:20:00,59.56,59.61,59.56,59.59,8818.342151675484,35.9227,35.9529,35.9227,35.9408,8818.3422
2006-08-21 13:25:00,59.59,59.59,59.56,59.58,3306.8783068783064,35.9408,35.9408,35.9227,35.9348,3306.8783
2006-08-21 13:30:00,59.56,59.58,59.56,59.58,1653.4391534391532,35.9227,35.9348,35.9227,35.9348,1653.4392
2006-08-21 13:35:00,59.58,59.65,59.58,59.62,3968.253968253968,35.9348,35.977,35.9348,35.9589,3968.254
2006-08-21 13:40:00,59.64,59.64,59.58,59.58,3086.4197530864194,35.971,35.971,35.9348,35.9348,3086.4198
2006-08-21 13:45:00,59.57,59.61,59.57,59.59,3858.024691358024,35.9287,35.9529,35.9287,35.9408,3858.0247
2006-08-21 13:50:00,59.58,59.63,59.58,59.63,1873.8977072310404,35.9348,35.9649,35.9348,35.9649,1873.8977
2006-08-21 13:55:00,59.63,59.65,59.62,59.65,2865.9611992945324,35.9649,35.977,35.9589,35.977,2865.9612
2006-08-21 14:00:00,59.68,59.72,59.68,59.7,3747.7954144620808,35.9951,36.0192,35.9951,36.0072,3747.7954
2006-08-21 14:05:00,59.73,59.75,59.68,59.69,5952.380952380951,36.0252,36.0373,35.9951,36.0011,5952.381
2006-08-21 14:10:00,59.69,59.69,59.63,59.65,5070.546737213404,36.0011,36.0011,35.9649,35.977,5070.5467
2006-08-21 14:15:00,59.65,59.65,59.55,59.57,4629.629629629629,35.977,35.977,35.9167,35.9287,4629.6296
2006-08-21 14:20:00,59.57,59.63,59.57,59.6,6283.068783068782,35.9287,35.9649,35.9287,35.9468,6283.0688
2006-08-21 14:25:00,59.61,59.61,59.54,59.54,6283.068783068782,35.9529,35.9529,35.9107,35.9107,6283.0688
2006-08-21 14:30:00,59.55,59.59,59.55,59.58,3086.4197530864194,35.9167,35.9408,35.9167,35.9348,3086.4198
2006-08-21 14:35:00,59.58,59.63,59.58,59.63,5180.776014109347,35.9348,35.9649,35.9348,35.9649,5180.776
2006-08-21 14:40:00,59.62,59.62,59.54,59.59,8377.42504409171,35.9589,35.9589,35.9107,35.9408,8377.425
2006-08-21 14:45:00,59.58,59.63,59.58,59.61,5621.693121693121,35.9348,35.9649,35.9348,35.9529,5621.6931
2006-08-21 14:50:00,59.64,59.66,59.64,59.65,2094.356261022928,35.971,35.983,35.971,35.977,2094.3563
2006-08-21 14:55:00,59.65,59.73,59.65,59.72,6834.2151675485,35.977,36.0252,35.977,36.0192,6834.2152
2006-08-21 15:00:00,59.7,59.72,59.69,59.71,2976.190476190476,36.0072,36.0192,36.0011,36.0132,2976.1905
2006-08-21 15:05:00,59.71,59.72,59.64,59.69,12896.825396825396,36.0132,36.0192,35.971,36.0011,12896.8254
2006-08-21 15:10:00,59.69,59.78,59.69,59.76,8597.883597883598,36.0011,36.0554,36.0011,36.0433,8597.8836
2006-08-21 15:15:00,59.76,59.76,59.72,59.76,6062.610229276896,36.0433,36.0433,36.0192,36.0433,6062.6102
2006-08-21 15:20:00,59.76,59.79,59.74,59.79,6723.985890652557,36.0433,36.0614,36.0313,36.0614,6723.9859
2006-08-21 15:25:00,59.79,59.79,59.75,59.76,7936.507936507935,36.0614,36.0614,36.0373,36.0433,7936.5079
2006-08-21 15:30:00,59.76,59.78,59.75,59.78,15542.32804232804,36.0433,36.0554,36.0373,36.0554,15542.328
2006-08-21 15:35:00,59.78,59.87,59.78,59.86,17305.996472663137,36.0554,36.1097,36.0554,36.1037,17305.9965
2006-08-21 15:40:00,59.85,59.85,59.78,59.8,12455.90828924162,36.0976,36.0976,36.0554,36.0675,12455.9083
2006-08-21 15:45:00,59.82,59.82,59.78,59.79,16754.85008818342,36.0795,36.0795,36.0554,36.0614,16754.8501
2006-08-21 15:50:00,59.8,59.81,59.78,59.78,44312.16931216931,36.0675,36.0735,36.0554,36.0554,44312.1693
2006-08-21 15:55:00,59.78,59.81,59.77,59.8,34501.76366843033,36.0554,36.0735,36.0494,36.0675,34501.7637
2006-08-22 09:30:00,59.92,59.92,59.8,59.8,57649.91181657848,36.1398,36.1398,36.0675,36.0675,57649.9118
2006-08-22 09:35:00,59.86,59.9,59.77,59.88,8597.883597883598,36.1037,36.1278,36.0494,36.1157,8597.8836
2006-08-22 09:40:00,59.88,59.98,59.88,59.88,16865.079365079364,36.1157,36.176,36.1157,36.1157,16865.0794
2006-08-22 09:45:00,59.93,60.05,59.88,59.9,11684.303350970016,36.1459,36.2183,36.1157,36.1278,11684.3034
2006-08-22 09:50:00,59.9,59.95,59.83,59.86,7936.507936507935,36.1278,36.1579,36.0856,36.1037,7936.5079
2006-08-22 09:55:00,59.86,59.97,59.86,59.91,10692.239858906523,36.1037,36.17,36.1037,36.1338,10692.2399
2006-08-22 10:00:00,59.94,60.01,59.88,59.88,11022.927689594357,36.1519,36.1941,36.1157,36.1157,11022.9277
2006-08-22 10:05:00,59.88,59.89,59.76,59.77,6283.068783068782,36.1157,36.1217,36.0433,36.0494,6283.0688
2006-08-22 10:10:00,59.76,59.93,59.76,59.84,8708.112874779541,36.0433,36.1459,36.0433,36.0916,8708.1129
2006-08-22 10:15:00,59.86,59.89,59.85,59.86,1984.126984126984,36.1037,36.1217,36.0976,36.1037,1984.127
2006-08-22 10:20:00,59.88,59.92,59.86,59.88,10141.093474426809,36.1157,36.1398,36.1037,36.1157,10141.0935
2006-08-22 10:25:00,59.88,59.9,59.84,59.9,9149.029982363314,36.1157,36.1278,36.0916,36.1278,9149.03
2006-08-22 10:30:00,59.9,59.96,59.85,59.85,9479.717813051146,36.1278,36.164,36.0976,36.0976,9479.7178
2006-08-22 10:35:00,59.85,59.86,59.8,59.8,4188.712522045855,36.0976,36.1037,36.0675,36.0675,4188.7125
2006-08-22 10:40:00,59.8,59.8,59.71,59.72,4078.483245149912,36.0675,36.0675,36.0132,36.0192,4078.4832
2006-08-22 10:45:00,59.72,59.76,59.72,59.74,4629.629629629629,36.0192,36.0433,36.0192,36.0313,4629.6296
2006-08-22 10:50:00,59.68,59.72,59.68,59.72,992.063492063492,35.9951,36.0192,35.9951,36.0192,992.0635
2006-08-22 10:55:00,59.68,59.76,59.68,59.75,2976.190476190476,35.9951,36.0433,35.9951,36.0373,2976.1905
2006-08-22 11:00:00,59.76,59.8,59.76,59.78,9810.405643738975,36.0433,36.0675,36.0433,36.0554,9810.4056
2006-08-22 11:05:00,59.78,59.82,59.78,59.79,9149.029982363314,36.0554,36.0795,36.0554,36.0614,9149.03
2006-08-22 11:10:00,59.8,59.81,59.8,59.81,440.9171075837742,36.0675,36.0735,36.0675,36.0735,440.9171
2006-08-22 11:15:00,59.84,59.88,59.84,59.88,2976.190476190476,36.0916,36.1157,36.0916,36.1157,2976.1905
2006-08-22 11:20:00,59.88,59.91,59.87,59.87,12125.220458553791,36.1157,36.1338,36.1097,36.1097,12125.2205
2006-08-22 11:25:00,59.88,59.88,59.85,59.86,8708.112874779541,36.1157,36.1157,36.0976,36.1037,8708.1129
2006-08-22 11:30:00,59.89,59.89,59.85,59.85,9479.717813051146,36.1217,36.1217,36.0976,36.0976,9479.7178
2006-08-22 11:35:00,59.86,59.88,59.86,59.86,1102.2927689594355,36.1037,36.1157,36.1037,36.1037,1102.2928
2006-08-22 11:40:00,59.86,59.86,59.84,59.84,992.063492063492,36.1037,36.1037,36.0916,36.0916,992.0635
2006-08-22 11:45:00,59.84,59.84,59.83,59.84,2535.2733686067018,36.0916,36.0916,36.0856,36.0916,2535.2734
2006-08-22 11:50:00,59.84,59.85,59.83,59.83,881.8342151675485,36.0916,36.0976,36.0856,36.0856,881.8342
2006-08-22 11:55:00,59.83,59.83,59.82,59.82,2755.7319223985887,36.0856,36.0856,36.0795,36.0795,2755.7319
2006-08-22 12:00:00,59.83,59.85,59.81,59.85,8928.571428571428,36.0856,36.0976,36.0735,36.0976,8928.5714
2006-08-22 12:05:00,59.83,59.86,59.8,59.84,6283.068783068782,36.0856,36.1037,36.0675,36.0916,6283.0688
2006-08-22 12:10:00,59.86,59.88,59.84,59.87,10802.469135802468,36.1037,36.1157,36.0916,36.1097,10802.4691
2006-08-22 12:15:00,59.87,59.89,59.87,59.87,1543.2098765432097,36.1097,36.1217,36.1097,36.1097,1543.2099
2006-08-22 12:20:00,59.88,59.88,59.87,59.88,1322.7513227513225,36.1157,36.1157,36.1097,36.1157,1322.7513
2006-08-22 12:25:00,59.88,59.88,59.88,59.88,3306.8783068783064,36.1157,36.1157,36.1157,36.1157,3306.8783
2006-08-22 12:30:00,59.88,59.9,59.88,59.88,4960.317460317459,36.1157,36.1278,36.1157,36.1157,4960.3175
2006-08-22 12:35:00,59.88,59.89,59.88,59.89,3086.4197530864194,36.1157,36.1217,36.1157,36.1217,3086.4198
2006-08-22 12:40:00,59.9,59.9,59.88,59.89,14440.035273368603,36.1278,36.1278,36.1157,36.1217,14440.0353
2006-08-22 12:45:00,59.88,59.88,59.86,59.88,4188.712522045855,36.1157,36.1157,36.1037,36.1157,4188.7125
2006-08-22 12:50:00,59.86,59.87,59.86,59.86,2094.356261022928,36.1037,36.1097,36.1037,36.1037,2094.3563
2006-08-22 12:55:00,59.86,59.88,59.86,59.87,2865.9611992945324,36.1037,36.1157,36.1037,36.1097,2865.9612
2006-08-22 13:00:00,59.87,59.87,59.78,59.78,9038.80070546737,36.1097,36.1097,36.0554,36.0554,9038.8007
2006-08-22 13:05:00,59.78,59.8,59.76,59.78,12014.991181657848,36.0554,36.0675,36.0433,36.0554,12014.9912
2006-08-22 13:10:00,59.78,59.83,59.78,59.83,15432.098765432096,36.0554,36.0856,36.0554,36.0856,15432.0988
2006-08-22 13:15:00,59.83,59.86,59.83,59.86,11574.074074074071,36.0856,36.1037,36.0856,36.1037,11574.0741
2006-08-22 13:20:00,59.86,59.86,59.81,59.83,13558.201058201055,36.1037,36.1037,36.0735,36.0856,13558.2011
2006-08-22 13:25:00,59.85,59.86,59.82,59.83,6503.5273368606695,36.0976,36.1037,36.0795,36.0856,6503.5273
2006-08-22 13:30:00,59.83,59.83,59.79,59.8,6834.2151675485,36.0856,36.0856,36.0614,36.0675,6834.2152
2006-08-22 13:35:00,59.82,59.83,59.8,59.81,4739.858906525573,36.0795,36.0856,36.0675,36.0735,4739.8589
2006-08-22 13:40:00,59.82,59.82,59.76,59.77,10912.698412698412,36.0795,36.0795,36.0433,36.0494,10912.6984
2006-08-22 13:45:00,59.78,59.81,59.78,59.81,7716.049382716048,36.0554,36.0735,36.0554,36.0735,7716.0494
2006-08-22 13:50:00,59.79,59.83,59.79,59.82,6613.756613756613,36.0614,36.0856,36.0614,36.0795,6613.7566
2006-08-22 13:55:00,59.83,59.89,59.82,59.83,25573.192239858905,36.0856,36.1217,36.0795,36.0856,25573.1922
2006-08-22 14:00:00,59.83,59.84,59.77,59.81,7936.507936507935,36.0856,36.0916,36.0494,36.0735,7936.5079
2006-08-22 14:05:00,59.81,59.82,59.78,59.78,5291.00529100529,36.0735,36.0795,36.0554,36.0554,5291.0053
2006-08-22 14:10:00,59.78,59.78,59.71,59.73,6283.068783068782,36.0554,36.0554,36.0132,36.0252,6283.0688
2006-08-22 14:15:00,59.74,59.84,59.73,59.83,11243.38624338624,36.0313,36.0916,36.0252,36.0856,11243.3862
2006-08-22 14:20:00,59.83,59.88,59.8,59.8,7936.507936507935,36.0856,36.1157,36.0675,36.0675,7936.5079
2006-08-22 14:25:00,59.78,59.85,59.78,59.82,5070.546737213404,36.0554,36.0976,36.0554,36.0795,5070.5467
2006-08-22 14:30:00,59.82,59.84,59.82,59.82,3306.8783068783064,36.0795,36.0916,36.0795,36.0795,3306.8783
2006-08-22 14:35:00,59.81,59.82,59.78,59.8,5180.776014109347,36.0735,36.0795,36.0554,36.0675,5180.776
2006-08-22 14:40:00,59.79,59.85,59.79,59.82,8267.195767195766,36.0614,36.0976,36.0614,36.0795,8267.1958
2006-08-22 14:45:00,59.82,59.83,59.78,59.78,6393.298059964726,36.0795,36.0856,36.0554,36.0554,6393.2981
2006-08-22 14:50:00,59.78,59.85,59.77,59.83,5952.380952380951,36.0554,36.0976,36.0494,36.0856,5952.381
2006-08-22 14:55:00,59.82,59.9,59.82,59.88,10030.864197530864,36.0795,36.1278,36.0795,36.1157,10030.8642
2006-08-22 15:00:00,59.9,59.92,59.85,59.87,12566.137566137564,36.1278,36.1398,36.0976,36.1097,12566.1376
2006-08-22 15:05:00,59.85,59.86,59.83,59.84,9589.947089947089,36.0976,36.1037,36.0856,36.0916,9589.9471
2006-08-22 15:10:00,59.85,59.87,59.83,59.87,9259.259259259255,36.0976,36.1097,36.0856,36.1097,9259.2593
2006-08-22 15:15:00,59.86,59.87,59.85,59.87,4298.941798941799,36.1037,36.1097,36.0976,36.1097,4298.9418
2006-08-22 15:20:00,59.87,59.89,59.84,59.89,12676.366843033507,36.1097,36.1217,36.0916,36.1217,12676.3668
2006-08-22 15:25:00,59.88,59.9,59.79,59.8,16865.079365079364,36.1157,36.1278,36.0614,36.0675,16865.0794
2006-08-22 15:30:00,59.79,59.85,59.79,59.85,10030.864197530864,36.0614,36.0976,36.0614,36.0976,10030.8642
2006-08-22 15:35:00,59.84,59.89,59.83,59.87,8928.571428571428,36.0916,36.1217,36.0856,36.1097,8928.5714
2006-08-22 15:40:00,59.88,59.9,59.8,59.82,9700.176366843032,36.1157,36.1278,36.0675,36.0795,9700.1764
2006-08-22 15:45:00,59.81,59.88,59.81,59.83,18298.059964726628,36.0735,36.1157,36.0735,36.0856,18298.06
2006-08-22 15:50:00,59.82,59.85,59.82,59.82,9038.80070546737,36.0795,36.0976,36.0795,36.0795,9038.8007
2006-08-22 15:55:00,59.81,59.81,59.77,59.77,21494.70899470899,36.0735,36.0735,36.0494,36.0494,21494.709
2006-08-23 09:30:00,59.83,60.03,59.82,59.88,16534.391534391532,36.0856,36.2062,36.0795,36.1157,16534.3915
2006-08-23 09:35:00,59.88,60.06,59.87,59.88,9920.63492063492,36.1157,36.2243,36.1097,36.1157,9920.6349
2006-08-23 09:40:00,59.88,59.88,59.82,59.87,7054.673721340388,36.1157,36.1157,36.0795,36.1097,7054.6737
2006-08-23 09:45:00,59.87,59.88,59.86,59.86,5621.693121693121,36.1097,36.1157,36.1037,36.1037,5621.6931
2006-08-23 09:50:00,59.87,59.92,59.84,59.88,27447.089947089946,36.1097,36.1398,36.0916,36.1157,27447.0899
2006-08-23 09:55:00,59.88,59.88,59.83,59.83,4629.629629629629,36.1157,36.1157,36.0856,36.0856,4629.6296
2006-08-23 10:00:00,59.84,59.86,59.74,59.78,11684.303350970016,36.0916,36.1037,36.0313,36.0554,11684.3034
2006-08-23 10:05:00,59.78,59.83,59.75,59.78,7605.820105820105,36.0554,36.0856,36.0373,36.0554,7605.8201
2006-08-23 10:10:00,59.78,59.79,59.7,59.75,12786.596119929452,36.0554,36.0614,36.0072,36.0373,12786.5961
2006-08-23 10:15:00,59.75,59.84,59.74,59.84,11243.38624338624,36.0373,36.0916,36.0313,36.0916,11243.3862
2006-08-23 10:20:00,59.84,59.86,59.77,59.8,8156.966490299823,36.0916,36.1037,36.0494,36.0675,8156.9665
2006-08-23 10:25:00,59.84,59.87,59.79,59.81,7826.278659611992,36.0916,36.1097,36.0614,36.0735,7826.2787
2006-08-23 10:30:00,59.8,59.85,59.77,59.82,5952.380952380951,36.0675,36.0976,36.0494,36.0795,5952.381
2006-08-23 10:35:00,59.8,59.84,59.79,59.83,5952.380952380951,36.0675,36.0916,36.0614,36.0856,5952.381
2006-08-23 10:40:00,59.83,59.88,59.78,59.78,10692.239858906523,36.0856,36.1157,36.0554,36.0554,10692.2399
2006-08-23 10:45:00,59.79,59.83,59.79,59.81,6283.068783068782,36.0614,36.0856,36.0614,36.0735,6283.0688
2006-08-23 10:50:00,59.81,59.85,59.81,59.85,4629.629629629629,36.0735,36.0976,36.0735,36.0976,4629.6296
2006-08-23 10:55:00,59.81,59.83,59.78,59.8,5070.546737213404,36.0735,36.0856,36.0554,36.0675,5070.5467
2006-08-23 11:00:00,59.8,59.8,59.75,59.78,6393.298059964726,36.0675,36.0675,36.0373,36.0554,6393.2981
2006-08-23 11:05:00,59.77,59.77,59.62,59.63,8708.112874779541,36.0494,36.0494,35.9589,35.9649,8708.1129
2006-08-23 11:10:00,59.68,59.71,59.6,59.71,10030.864197530864,35.9951,36.0132,35.9468,36.0132,10030.8642
2006-08-23 11:15:00,59.7,59.71,59.69,59.7,881.8342151675485,36.0072,36.0132,36.0011,36.0072,881.8342
2006-08-23 11:20:00,59.69,59.78,59.65,59.78,5842.151675485008,36.0011,36.0554,35.977,36.0554,5842.1517
2006-08-23 11:25:00,59.78,59.79,59.75,59.79,4850.088183421516,36.0554,36.0614,36.0373,36.0614,4850.0882
2006-08-23 11:30:00,59.78,59.79,59.69,59.71,6172.839506172839,36.0554,36.0614,36.0011,36.0132,6172.8395
2006-08-23 11:35:00,59.71,59.76,59.71,59.74,2094.356261022928,36.0132,36.0433,36.0132,36.0313,2094.3563
2006-08-23 11:40:00,59.75,59.82,59.75,59.81,5952.380952380951,36.0373,36.0795,36.0373,36.0735,5952.381
2006-08-23 11:45:00,59.81,59.81,59.78,59.78,3637.566137566137,36.0735,36.0735,36.0554,36.0554,3637.5661
2006-08-23 11:50:00,59.74,59.77,59.71,59.77,2204.585537918871,36.0313,36.0494,36.0132,36.0494,2204.5855
2006-08-23 11:55:00,59.74,59.78,59.74,59.78,3527.336860670194,36.0313,36.0554,36.0313,36.0554,3527.3369
2006-08-23 12:00:00,59.78,59.78,59.74,59.74,1984.126984126984,36.0554,36.0554,36.0313,36.0313,1984.127
2006-08-23 12:05:00,59.74,59.79,59.74,59.78,8928.571428571428,36.0313,36.0614,36.0313,36.0554,8928.5714
2006-08-23 12:10:00,59.78,59.78,59.76,59.77,7605.820105820105,36.0554,36.0554,36.0433,36.0494,7605.8201
2006-08-23 12:15:00,59.76,59.76,59.69,59.69,881.8342151675485,36.0433,36.0433,36.0011,36.0011,881.8342
2006-08-23 12:20:00,59.69,59.69,59.64,59.67,2976.190476190476,36.0011,36.0011,35.971,35.9891,2976.1905
2006-08-23 12:25:00,59.67,59.73,59.67,59.71,3968.253968253968,35.9891,36.0252,35.9891,36.0132,3968.254
2006-08-23 12:30:00,59.71,59.73,59.71,59.71,440.9171075837742,36.0132,36.0252,36.0132,36.0132,440.9171
2006-08-23 12:35:00,59.69,59.72,59.69,59.69,3527.336860670194,36.0011,36.0192,36.0011,36.0011,3527.3369
2006-08-23 12:40:00,59.7,59.78,59.7,59.78,7385.361552028218,36.0072,36.0554,36.0072,36.0554,7385.3616
2006-08-23 12:45:00,59.76,59.81,59.75,59.75,9700.176366843032,36.0433,36.0735,36.0373,36.0373,9700.1764
2006-08-23 12:50:00,59.77,59.79,59.76,59.78,8708.112874779541,36.0494,36.0614,36.0433,36.0554,8708.1129
2006-08-23 12:55:00,59.78,59.79,59.74,59.75,6393.298059964726,36.0554,36.0614,36.0313,36.0373,6393.2981
2006-08-23 13:00:00,59.75,59.78,59.75,59.78,6393.298059964726,36.0373,36.0554,36.0373,36.0554,6393.2981
2006-08-23 13:05:00,59.78,59.78,59.77,59.77,7936.507936507935,36.0554,36.0554,36.0494,36.0494,7936.5079
2006-08-23 13:10:00,59.78,59.79,59.75,59.77,5291.00529100529,36.0554,36.0614,36.0373,36.0494,5291.0053
2006-08-23 13:15:00,59.78,59.81,59.78,59.78,14109.347442680775,36.0554,36.0735,36.0554,36.0554,14109.3474
2006-08-23 13:20:00,59.79,59.81,59.78,59.78,14440.035273368603,36.0614,36.0735,36.0554,36.0554,14440.0353
2006-08-23 13:25:00,59.78,59.88,59.78,59.86,8708.112874779541,36.0554,36.1157,36.0554,36.1037,8708.1129
2006-08-23 13:30:00,59.88,59.88,59.85,59.85,3858.024691358024,36.1157,36.1157,36.0976,36.0976,3858.0247
2006-08-23 13:35:00,59.86,59.87,59.85,59.87,15211.64021164021,36.1037,36.1097,36.0976,36.1097,15211.6402
2006-08-23 13:40:00,59.87,59.87,59.78,59.81,16424.162257495587,36.1097,36.1097,36.0554,36.0735,16424.1623
2006-08-23 13:45:00,59.81,59.83,59.78,59.8,14329.805996472662,36.0735,36.0856,36.0554,36.0675,14329.806
2006-08-23 13:50:00,59.79,59.79,59.78,59.78,10361.552028218694,36.0614,36.0614,36.0554,36.0554,10361.552
2006-08-23 13:55:00,59.79,59.83,59.77,59.79,15321.869488536153,36.0614,36.0856,36.0494,36.0614,15321.8695
2006-08-23 14:00:00,59.79,59.82,59.78,59.8,6172.839506172839,36.0614,36.0795,36.0554,36.0675,6172.8395
2006-08-23 14:05:00,59.81,59.81,59.75,59.79,10030.864197530864,36.0735,36.0735,36.0373,36.0614,10030.8642
2006-08-23 14:10:00,59.78,59.79,59.78,59.78,3747.7954144620808,36.0554,36.0614,36.0554,36.0554,3747.7954
2006-08-23 14:15:00,59.79,59.79,59.71,59.78,15211.64021164021,36.0614,36.0614,36.0132,36.0554,15211.6402
2006-08-23 14:20:00,59.79,59.81,59.78,59.79,5731.922398589065,36.0614,36.0735,36.0554,36.0614,5731.9224
2006-08-23 14:25:00,59.8,59.85,59.79,59.82,7385.361552028218,36.0675,36.0976,36.0614,36.0795,7385.3616
2006-08-23 14:30:00,59.82,59.82,59.77,59.82,5291.00529100529,36.0795,36.0795,36.0494,36.0795,5291.0053
2006-08-23 14:35:00,59.82,59.86,59.81,59.82,6834.2151675485,36.0795,36.1037,36.0735,36.0795,6834.2152
2006-08-23 14:40:00,59.83,59.85,59.72,59.73,9920.63492063492,36.0856,36.0976,36.0192,36.0252,9920.6349
2006-08-23 14:45:00,59.73,59.8,59.73,59.78,10141.093474426809,36.0252,36.0675,36.0252,36.0554,10141.0935
2006-08-23 14:50:00,59.78,59.84,59.78,59.81,4629.629629629629,36.0554,36.0916,36.0554,36.0735,4629.6296
2006-08-23 14:55:00,59.81,59.84,59.74,59.74,5842.151675485008,36.0735,36.0916,36.0313,36.0313,5842.1517
2006-08-23 15:00:00,59.76,59.79,59.73,59.75,5952.380952380951,36.0433,36.0614,36.0252,36.0373,5952.381
2006-08-23 15:05:00,59.73,59.84,59.73,59.75,15542.32804232804,36.0252,36.0916,36.0252,36.0373,15542.328
2006-08-23 15:10:00,59.78,59.78,59.74,59.76,6503.5273368606695,36.0554,36.0554,36.0313,36.0433,6503.5273
2006-08-23 15:15:00,59.77,59.82,59.75,59.82,8046.737213403879,36.0494,36.0795,36.0373,36.0795,8046.7372
2006-08-23 15:20:00,59.82,59.83,59.75,59.78,15432.098765432096,36.0795,36.0856,36.0373,36.0554,15432.0988
2006-08-23 15:25:00,59.78,59.87,59.77,59.84,19179.894179894178,36.0554,36.1097,36.0494,36.0916,19179.8942
2006-08-23 15:30:00,59.82,59.85,59.74,59.84,13227.513227513226,36.0795,36.0976,36.0313,36.0916,13227.5132
2006-08-23 15:35:00,59.81,59.88,59.81,59.88,10361.552028218694,36.0735,36.1157,36.0735,36.1157,10361.552
2006-08-23 15:40:00,59.88,59.88,59.84,59.85,9810.405643738975,36.1157,36.1157,36.0916,36.0976,9810.4056
2006-08-23 15:45:00,59.85,59.88,59.82,59.88,14660.493827160491,36.0976,36.1157,36.0795,36.1157,14660.4938
2006-08-23 15:50:00,59.88,59.95,59.87,59.88,9259.259259259255,36.1157,36.1579,36.1097,36.1157,9259.2593
2006-08-23 15:55:00,59.88,59.92,59.85,59.89,24140.21164021164,36.1157,36.1398,36.0976,36.1217,24140.2116
2006-08-24 09:30:00,59.8,60.06,59.79,59.8,26234.567901234564,36.2318,36.3893,36.2257,36.2318,26234.5679
2006-08-24 09:35:00,59.88,59.96,59.74,59.8,13447.971781305114,36.2802,36.3287,36.1954,36.2318,13447.9718
2006-08-24 09:40:00,59.8,59.88,59.8,59.86,17857.142857142855,36.2318,36.2802,36.2318,36.2681,17857.1429
2006-08-24 09:45:00,59.86,59.86,59.75,59.78,13888.888888888889,36.2681,36.2681,36.2015,36.2196,13888.8889
2006-08-24 09:50:00,59.78,59.83,59.71,59.78,14880.95238095238,36.2196,36.2499,36.1772,36.2196,14880.9524
2006-08-24 09:55:00,59.78,59.82,59.78,59.82,4629.629629629629,36.2196,36.2439,36.2196,36.2439,4629.6296
2006-08-24 10:00:00,59.86,59.86,59.78,59.78,14440.035273368603,36.2681,36.2681,36.2196,36.2196,14440.0353
2006-08-24 10:05:00,59.78,59.83,59.78,59.8,12125.220458553791,36.2196,36.2499,36.2196,36.2318,12125.2205
2006-08-24 10:10:00,59.8,59.84,59.79,59.8,17085.53791887125,36.2318,36.256,36.2257,36.2318,17085.5379
2006-08-24 10:15:00,59.8,59.88,59.8,59.81,12566.137566137564,36.2318,36.2802,36.2318,36.2378,12566.1376
2006-08-24 10:20:00,59.82,59.88,59.81,59.87,25132.27513227513,36.2439,36.2802,36.2378,36.2742,25132.2751
2006-08-24 10:25:00,59.86,59.88,59.82,59.85,25462.96296296296,36.2681,36.2802,36.2439,36.2621,25462.963
2006-08-24 10:30:00,59.85,59.87,59.84,59.86,19841.26984126984,36.2621,36.2742,36.256,36.2681,19841.2698
2006-08-24 10:35:00,59.84,59.86,59.81,59.81,24470.89947089947,36.256,36.2681,36.2378,36.2378,24470.8995
2006-08-24 10:40:00,59.82,59.85,59.8,59.81,14219.576719576718,36.2439,36.2621,36.2318,36.2378,14219.5767
2006-08-24 10:45:00,59.81,59.85,59.81,59.83,8928.571428571428,36.2378,36.2621,36.2378,36.2499,8928.5714
2006-08-24 10:50:00,59.83,59.86,59.82,59.86,10802.469135802468,36.2499,36.2681,36.2439,36.2681,10802.4691
2006-08-24 10:55:00,59.86,59.88,59.85,59.85,11574.074074074071,36.2681,36.2802,36.2621,36.2621,11574.0741
2006-08-24 11:00:00,59.86,59.88,59.84,59.86,16534.391534391532,36.2681,36.2802,36.256,36.2681,16534.3915
2006-08-24 11:05:00,59.86,59.88,59.85,59.87,18077.60141093474,36.2681,36.2802,36.2621,36.2742,18077.6014
2006-08-24 11:10:00,59.87,59.88,59.84,59.86,10582.01058201058,36.2742,36.2802,36.256,36.2681,10582.0106
2006-08-24 11:15:00,59.85,59.88,59.83,59.83,9149.029982363314,36.2621,36.2802,36.2499,36.2499,9149.03
2006-08-24 11:20:00,59.83,59.84,59.79,59.83,6503.5273368606695,36.2499,36.256,36.2257,36.2499,6503.5273
2006-08-24 11:25:00,59.84,59.88,59.84,59.85,11904.761904761905,36.256,36.2802,36.256,36.2621,11904.7619
2006-08-24 11:30:00,59.84,59.86,59.84,59.86,5180.776014109347,36.256,36.2681,36.256,36.2681,5180.776
2006-08-24 11:35:00,59.86,59.86,59.85,59.85,7716.049382716048,36.2681,36.2681,36.2621,36.2621,7716.0494
2006-08-24 11:40:00,59.86,59.87,59.84,59.86,9479.717813051146,36.2681,36.2742,36.256,36.2681,9479.7178
2006-08-24 11:45:00,59.85,59.87,59.83,59.87,10361.552028218694,36.2621,36.2742,36.2499,36.2742,10361.552
2006-08-24 11:50:00,59.86,59.88,59.86,59.87,6944.444444444443,36.2681,36.2802,36.2681,36.2742,6944.4444
2006-08-24 11:55:00,59.87,59.87,59.86,59.87,4078.483245149912,36.2742,36.2742,36.2681,36.2742,4078.4832
2006-08-24 12:00:00,59.87,59.88,59.85,59.87,7605.820105820105,36.2742,36.2802,36.2621,36.2742,7605.8201
2006-08-24 12:05:00,59.86,59.88,59.85,59.86,9810.405643738975,36.2681,36.2802,36.2621,36.2681,9810.4056
2006-08-24 12:10:00,59.85,59.87,59.85,59.86,4629.629629629629,36.2621,36.2742,36.2621,36.2681,4629.6296
2006-08-24 12:15:00,59.87,59.88,59.85,59.87,5952.380952380951,36.2742,36.2802,36.2621,36.2742,5952.381
2006-08-24 12:20:00,59.87,59.88,59.84,59.86,3306.8783068783064,36.2742,36.2802,36.256,36.2681,3306.8783
2006-08-24 12:25:00,59.85,59.88,59.84,59.86,6283.068783068782,36.2621,36.2802,36.256,36.2681,6283.0688
2006-08-24 12:30:00,59.85,59.85,59.81,59.82,8046.737213403879,36.2621,36.2621,36.2378,36.2439,8046.7372
2006-08-24 12:35:00,59.81,59.82,59.8,59.82,8487.654320987653,36.2378,36.2439,36.2318,36.2439,8487.6543
2006-08-24 12:40:00,59.81,59.82,59.77,59.79,7936.507936507935,36.2378,36.2439,36.2136,36.2257,7936.5079
2006-08-24 12:45:00,59.79,59.8,59.74,59.78,8487.654320987653,36.2257,36.2318,36.1954,36.2196,8487.6543
2006-08-24 12:50:00,59.78,59.78,59.77,59.78,5621.693121693121,36.2196,36.2196,36.2136,36.2196,5621.6931
2006-08-24 12:55:00,59.79,59.82,59.78,59.78,6062.610229276896,36.2257,36.2439,36.2196,36.2196,6062.6102
2006-08-24 13:00:00,59.79,59.8,59.77,59.79,8046.737213403879,36.2257,36.2318,36.2136,36.2257,8046.7372
2006-08-24 13:05:00,59.78,59.79,59.77,59.78,4629.629629629629,36.2196,36.2257,36.2136,36.2196,4629.6296
2006-08-24 13:10:00,59.78,59.81,59.77,59.8,5731.922398589065,36.2196,36.2378,36.2136,36.2318,5731.9224
2006-08-24 13:15:00,59.81,59.82,59.81,59.82,3747.7954144620808,36.2378,36.2439,36.2378,36.2439,3747.7954
2006-08-24 13:20:00,59.82,59.86,59.8,59.8,11904.761904761905,36.2439,36.2681,36.2318,36.2318,11904.7619
2006-08-24 13:25:00,59.8,59.87,59.8,59.87,4629.629629629629,36.2318,36.2742,36.2318,36.2742,4629.6296
2006-08-24 13:30:00,59.87,59.88,59.85,59.86,3196.649029982363,36.2742,36.2802,36.2621,36.2681,3196.649
2006-08-24 13:35:00,59.84,59.84,59.75,59.77,6393.298059964726,36.256,36.256,36.2015,36.2136,6393.2981
2006-08-24 13:40:00,59.76,59.76,59.74,59.75,3306.8783068783064,36.2075,36.2075,36.1954,36.2015,3306.8783
2006-08-24 13:45:00,59.71,59.71,59.67,59.67,4629.629629629629,36.1772,36.1772,36.153,36.153,4629.6296
2006-08-24 13:50:00,59.68,59.7,59.66,59.7,6393.298059964726,36.1591,36.1712,36.1469,36.1712,6393.2981
2006-08-24 13:55:00,59.72,59.75,59.72,59.75,2976.190476190476,36.1833,36.2015,36.1833,36.2015,2976.1905
2006-08-24 14:00:00,59.75,59.8,59.75,59.79,6062.610229276896,36.2015,36.2318,36.2015,36.2257,6062.6102
2006-08-24 14:05:00,59.79,59.8,59.78,59.79,6834.2151675485,36.2257,36.2318,36.2196,36.2257,6834.2152
2006-08-24 14:10:00,59.79,59.88,59.79,59.84,6062.610229276896,36.2257,36.2802,36.2257,36.256,6062.6102
2006-08-24 14:15:00,59.84,59.85,59.82,59.82,10361.552028218694,36.256,36.2621,36.2439,36.2439,10361.552
2006-08-24 14:20:00,59.81,59.81,59.78,59.8,9810.405643738975,36.2378,36.2378,36.2196,36.2318,9810.4056
2006-08-24 14:25:00,59.8,59.8,59.78,59.78,6834.2151675485,36.2318,36.2318,36.2196,36.2196,6834.2152
2006-08-24 14:30:00,59.78,59.78,59.77,59.77,5952.380952380951,36.2196,36.2196,36.2136,36.2136,5952.381
2006-08-24 14:35:00,59.77,59.78,59.75,59.77,6062.610229276896,36.2136,36.2196,36.2015,36.2136,6062.6102
2006-08-24 14:40:00,59.76,59.76,59.67,59.69,11022.927689594357,36.2075,36.2075,36.153,36.1651,11022.9277
2006-08-24 14:45:00,59.69,59.7,59.68,59.68,4078.483245149912,36.1651,36.1712,36.1591,36.1591,4078.4832
2006-08-24 14:50:00,59.68,59.73,59.68,59.73,6834.2151675485,36.1591,36.1893,36.1591,36.1893,6834.2152
2006-08-24 14:55:00,59.75,59.78,59.75,59.78,4188.712522045855,36.2015,36.2196,36.2015,36.2196,4188.7125
2006-08-24 15:00:00,59.78,59.8,59.76,59.77,6062.610229276896,36.2196,36.2318,36.2075,36.2136,6062.6102
2006-08-24 15:05:00,59.77,59.79,59.76,59.76,6723.985890652557,36.2136,36.2257,36.2075,36.2075,6723.9859
2006-08-24 15:10:00,59.78,59.78,59.68,59.68,7826.278659611992,36.2196,36.2196,36.1591,36.1591,7826.2787
2006-08-24 15:15:00,59.68,59.69,59.59,59.61,15983.245149911814,36.1591,36.1651,36.1045,36.1166,15983.2451
2006-08-24 15:20:00,59.61,59.62,59.6,59.6,11133.156966490298,36.1166,36.1227,36.1106,36.1106,11133.157
2006-08-24 15:25:00,59.59,59.64,59.58,59.64,7164.902998236331,36.1045,36.1348,36.0985,36.1348,7164.903
2006-08-24 15:30:00,59.64,59.77,59.64,59.76,15983.245149911814,36.1348,36.2136,36.1348,36.2075,15983.2451
2006-08-24 15:35:00,59.74,59.78,59.73,59.77,5070.546737213404,36.1954,36.2196,36.1893,36.2136,5070.5467
2006-08-24 15:40:00,59.78,59.78,59.68,59.75,8818.342151675484,36.2196,36.2196,36.1591,36.2015,8818.3422
2006-08-24 15:45:00,59.75,59.78,59.74,59.76,6503.5273368606695,36.2015,36.2196,36.1954,36.2075,6503.5273
2006-08-24 15:50:00,59.76,59.78,59.75,59.76,9589.947089947089,36.2075,36.2196,36.2015,36.2075,9589.9471
2006-08-24 15:55:00,59.76,59.76,59.7,59.71,14329.805996472662,36.2075,36.2075,36.1712,36.1772,14329.806
2006-08-25 09:30:00,59.56,59.56,59.28,59.38,18849.206349206343,36.0863,36.0863,35.9167,35.9773,18849.2063
2006-08-25 09:35:00,59.38,59.47,59.35,59.35,13778.659611992944,35.9773,36.0318,35.9591,35.9591,13778.6596
2006-08-25 09:40:00,59.35,59.42,59.28,59.4,8046.737213403879,35.9591,36.0015,35.9167,35.9894,8046.7372
2006-08-25 09:45:00,59.39,59.41,59.31,59.31,4519.400352733685,35.9833,35.9955,35.9349,35.9349,4519.4004
2006-08-25 09:50:00,59.31,59.31,59.16,59.19,6944.444444444443,35.9349,35.9349,35.844,35.8622,6944.4444
2006-08-25 09:55:00,59.2,59.27,59.16,59.26,7385.361552028218,35.8682,35.9106,35.844,35.9046,7385.3616
2006-08-25 10:00:00,59.25,59.42,59.25,59.35,6613.756613756613,35.8985,36.0015,35.8985,35.9591,6613.7566
2006-08-25 10:05:00,59.36,59.48,59.31,59.38,9479.717813051146,35.9652,36.0379,35.9349,35.9773,9479.7178
2006-08-25 10:10:00,59.39,59.56,59.39,59.56,6944.444444444443,35.9833,36.0863,35.9833,36.0863,6944.4444
2006-08-25 10:15:00,59.54,59.62,59.52,59.59,6723.985890652557,36.0742,36.1227,36.0621,36.1045,6723.9859
2006-08-25 10:20:00,59.57,59.6,59.52,59.52,5842.151675485008,36.0924,36.1106,36.0621,36.0621,5842.1517
2006-08-25 10:25:00,59.55,59.55,59.49,59.55,2535.2733686067018,36.0803,36.0803,36.0439,36.0803,2535.2734
2006-08-25 10:30:00,59.52,59.56,59.49,59.56,7936.507936507935,36.0621,36.0863,36.0439,36.0863,7936.5079
2006-08-25 10:35:00,59.54,59.59,59.52,59.59,6613.756613756613,36.0742,36.1045,36.0621,36.1045,6613.7566
2006-08-25 10:40:00,59.57,59.58,59.55,59.56,5180.776014109347,36.0924,36.0985,36.0803,36.0863,5180.776
2006-08-25 10:45:00,59.54,59.54,59.46,59.47,12786.596119929452,36.0742,36.0742,36.0258,36.0318,12786.5961
2006-08-25 10:50:00,59.5,59.51,59.47,59.5,1653.4391534391532,36.05,36.0561,36.0318,36.05,1653.4392
2006-08-25 10:55:00,59.49,59.5,59.42,59.48,11463.84479717813,36.0439,36.05,36.0015,36.0379,11463.8448
2006-08-25 11:00:00,59.44,59.53,59.43,59.48,6944.444444444443,36.0136,36.0682,36.0076,36.0379,6944.4444
2006-08-25 11:05:00,59.49,59.49,59.37,59.39,2755.7319223985887,36.0439,36.0439,35.9712,35.9833,2755.7319
2006-08-25 11:10:00,59.39,59.41,59.36,59.38,18077.60141093474,35.9833,35.9955,35.9652,35.9773,18077.6014
2006-08-25 11:15:00,59.38,59.4,59.35,59.38,8377.42504409171,35.9773,35.9894,35.9591,35.9773,8377.425
2006-08-25 11:20:00,59.38,59.4,59.33,59.39,3858.024691358024,35.9773,35.9894,35.947,35.9833,3858.0247
2006-08-25 11:25:00,59.39,59.4,59.38,59.39,3637.566137566137,35.9833,35.9894,35.9773,35.9833,3637.5661
2006-08-25 11:30:00,59.37,59.37,59.28,59.28,9259.259259259255,35.9712,35.9712,35.9167,35.9167,9259.2593
2006-08-25 11:35:00,59.28,59.29,59.26,59.29,8377.42504409171,35.9167,35.9228,35.9046,35.9228,8377.425
2006-08-25 11:40:00,59.29,59.29,59.26,59.28,2865.9611992945324,35.9228,35.9228,35.9046,35.9167,2865.9612
2006-08-25 11:45:00,59.27,59.27,59.19,59.23,11353.615520282186,35.9106,35.9106,35.8622,35.8864,11353.6155
2006-08-25 11:50:00,59.22,59.28,59.2,59.26,2204.585537918871,35.8803,35.9167,35.8682,35.9046,2204.5855
2006-08-25 11:55:00,59.28,59.31,59.27,59.3,3747.7954144620808,35.9167,35.9349,35.9106,35.9288,3747.7954
2006-08-25 12:00:00,59.32,59.34,59.3,59.3,2865.9611992945324,35.9409,35.9531,35.9288,35.9288,2865.9612
2006-08-25 12:05:00,59.3,59.33,59.3,59.33,7936.507936507935,35.9288,35.947,35.9288,35.947,7936.5079
2006-08-25 12:10:00,59.32,59.33,59.26,59.3,9700.176366843032,35.9409,35.947,35.9046,35.9288,9700.1764
2006-08-25 12:15:00,59.29,59.29,59.27,59.27,661.3756613756613,35.9228,35.9228,35.9106,35.9106,661.3757
2006-08-25 12:20:00,59.29,59.31,59.27,59.28,3086.4197530864194,35.9228,35.9349,35.9106,35.9167,3086.4198
2006-08-25 12:25:00,59.28,59.29,59.28,59.29,1543.2098765432097,35.9167,35.9228,35.9167,35.9228,1543.2099
2006-08-25 12:30:00,59.31,59.34,59.31,59.32,2204.585537918871,35.9349,35.9531,35.9349,35.9409,2204.5855
2006-08-25 12:35:00,59.32,59.32,59.27,59.28,3306.8783068783064,35.9409,35.9409,35.9106,35.9167,3306.8783
2006-08-25 12:40:00,59.28,59.28,59.26,59.27,1322.7513227513225,35.9167,35.9167,35.9046,35.9106,1322.7513
2006-08-25 12:45:00,59.26,59.27,59.24,59.24,4188.712522045855,35.9046,35.9106,35.8925,35.8925,4188.7125
2006-08-25 12:50:00,59.22,59.23,59.18,59.19,3637.566137566137,35.8803,35.8864,35.8561,35.8622,3637.5661
2006-08-25 12:55:00,59.19,59.25,59.19,59.25,18849.206349206343,35.8622,35.8985,35.8622,35.8985,18849.2063
2006-08-25 13:00:00,59.25,59.28,59.19,59.2,5842.151675485008,35.8985,35.9167,35.8622,35.8682,5842.1517
2006-08-25 13:05:00,59.24,59.26,59.21,59.26,6613.756613756613,35.8925,35.9046,35.8743,35.9046,6613.7566
2006-08-25 13:10:00,59.26,59.29,59.26,59.29,5180.776014109347,35.9046,35.9228,35.9046,35.9228,5180.776
2006-08-25 13:15:00,59.3,59.3,59.27,59.29,8487.654320987653,35.9288,35.9288,35.9106,35.9228,8487.6543
2006-08-25 13:20:00,59.29,59.29,59.24,59.27,3637.566137566137,35.9228,35.9228,35.8925,35.9106,3637.5661
2006-08-25 13:25:00,59.28,59.31,59.26,59.29,4629.629629629629,35.9167,35.9349,35.9046,35.9228,4629.6296
2006-08-25 13:30:00,59.28,59.3,59.26,59.29,3968.253968253968,35.9167,35.9288,35.9046,35.9228,3968.254
2006-08-25 13:35:00,59.28,59.3,59.27,59.28,2094.356261022928,35.9167,35.9288,35.9106,35.9167,2094.3563
2006-08-25 13:40:00,59.28,59.28,59.24,59.24,3306.8783068783064,35.9167,35.9167,35.8925,35.8925,3306.8783
2006-08-25 13:45:00,59.24,59.27,59.24,59.25,5731.922398589065,35.8925,35.9106,35.8925,35.8985,5731.9224
2006-08-25 13:50:00,59.24,59.24,59.22,59.24,4409.171075837742,35.8925,35.8925,35.8803,35.8925,4409.1711
2006-08-25 13:55:00,59.24,59.28,59.24,59.25,4188.712522045855,35.8925,35.9167,35.8925,35.8985,4188.7125
2006-08-25 14:00:00,59.25,59.3,59.25,59.29,6283.068783068782,35.8985,35.9288,35.8985,35.9228,6283.0688
2006-08-25 14:05:00,59.29,59.3,59.28,59.3,2865.9611992945324,35.9228,35.9288,35.9167,35.9288,2865.9612
2006-08-25 14:10:00,59.29,59.3,59.22,59.25,5180.776014109347,35.9228,35.9288,35.8803,35.8985,5180.776
2006-08-25 14:15:00,59.25,59.29,59.25,59.27,5842.151675485008,35.8985,35.9228,35.8985,35.9106,5842.1517
2006-08-25 14:20:00,59.28,59.35,59.28,59.34,7164.902998236331,35.9167,35.9591,35.9167,35.9531,7164.903
2006-08-25 14:25:00,59.34,59.38,59.33,59.38,3527.336860670194,35.9531,35.9773,35.947,35.9773,3527.3369
2006-08-25 14:30:00,59.38,59.42,59.36,59.42,2645.502645502645,35.9773,36.0015,35.9652,36.0015,2645.5026
2006-08-25 14:35:00,59.42,59.47,59.41,59.47,3968.253968253968,36.0015,36.0318,35.9955,36.0318,3968.254
2006-08-25 14:40:00,59.48,59.48,59.42,59.43,3306.8783068783064,36.0379,36.0379,36.0015,36.0076,3306.8783
2006-08-25 14:45:00,59.39,59.47,59.39,59.46,7164.902998236331,35.9833,36.0318,35.9833,36.0258,7164.903
2006-08-25 14:50:00,59.46,59.46,59.38,59.41,5842.151675485008,36.0258,36.0258,35.9773,35.9955,5842.1517
2006-08-25 14:55:00,59.41,59.45,59.4,59.43,3196.649029982363,35.9955,36.0197,35.9894,36.0076,3196.649
2006-08-25 15:00:00,59.43,59.46,59.4,59.4,4298.941798941799,36.0076,36.0258,35.9894,35.9894,4298.9418
2006-08-25 15:05:00,59.41,59.41,59.35,59.37,2204.585537918871,35.9955,35.9955,35.9591,35.9712,2204.5855
2006-08-25 15:10:00,59.37,59.42,59.36,59.42,8377.42504409171,35.9712,36.0015,35.9652,36.0015,8377.425
2006-08-25 15:15:00,59.41,59.44,59.4,59.4,2094.356261022928,35.9955,36.0136,35.9894,35.9894,2094.3563
2006-08-25 15:20:00,59.4,59.42,59.39,59.4,4629.629629629629,35.9894,36.0015,35.9833,35.9894,4629.6296
2006-08-25 15:25:00,59.41,59.46,59.41,59.46,5070.546737213404,35.9955,36.0258,35.9955,36.0258,5070.5467
2006-08-25 15:30:00,59.45,59.47,59.43,59.43,8818.342151675484,36.0197,36.0318,36.0076,36.0076,8818.3422
2006-08-25 15:35:00,59.43,59.46,59.42,59.44,7826.278659611992,36.0076,36.0258,36.0015,36.0136,7826.2787
2006-08-25 15:40:00,59.41,59.44,59.39,59.43,7936.507936507935,35.9955,36.0136,35.9833,36.0076,7936.5079
2006-08-25 15:45:00,59.43,59.48,59.4,59.46,8267.195767195766,36.0076,36.0379,35.9894,36.0258,8267.1958
2006-08-25 15:50:00,59.46,59.46,59.39,59.41,3858.024691358024,36.0258,36.0258,35.9833,35.9955,3858.0247
2006-08-25 15:55:00,59.41,59.42,59.35,59.35,9589.947089947089,35.9955,36.0015,35.9591,35.9591,9589.9471
2006-08-28 09:30:00,59.45,59.54,59.45,59.51,17857.142857142855,36.0197,36.0742,36.0197,36.0561,17857.1429
2006-08-28 09:35:00,59.51,59.61,59.49,59.54,11574.074074074071,36.0561,36.1166,36.0439,36.0742,11574.0741
2006-08-28 09:40:00,59.53,59.53,59.47,59.48,21164.02116402116,36.0682,36.0682,36.0318,36.0379,21164.0212
2006-08-28 09:45:00,59.48,59.48,59.43,59.47,14660.493827160491,36.0379,36.0379,36.0076,36.0318,14660.4938
2006-08-28 09:50:00,59.47,59.51,59.45,59.47,8818.342151675484,36.0318,36.0561,36.0197,36.0318,8818.3422
2006-08-28 09:55:00,59.46,59.53,59.46,59.51,6613.756613756613,36.0258,36.0682,36.0258,36.0561,6613.7566
2006-08-28 10:00:00,59.52,59.62,59.52,59.54,6723.985890652557,36.0621,36.1227,36.0621,36.0742,6723.9859
2006-08-28 10:05:00,59.56,59.58,59.54,59.54,5070.546737213404,36.0863,36.0985,36.0742,36.0742,5070.5467
2006-08-28 10:10:00,59.54,59.55,59.5,59.52,3527.336860670194,36.0742,36.0803,36.05,36.0621,3527.3369
2006-08-28 10:15:00,59.52,59.55,59.5,59.54,7495.5908289241615,36.0621,36.0803,36.05,36.0742,7495.5908
2006-08-28 10:20:00,59.53,59.61,59.53,59.58,4078.483245149912,36.0682,36.1166,36.0682,36.0985,4078.4832
2006-08-28 10:25:00,59.59,59.64,59.57,59.62,6944.444444444443,36.1045,36.1348,36.0924,36.1227,6944.4444
2006-08-28 10:30:00,59.63,59.7,59.62,59.69,5952.380952380951,36.1288,36.1712,36.1227,36.1651,5952.381
2006-08-28 10:35:00,59.69,59.8,59.69,59.71,31194.885361552024,36.1651,36.2318,36.1651,36.1772,31194.8854
2006-08-28 10:40:00,59.72,59.84,59.71,59.78,6834.2151675485,36.1833,36.256,36.1772,36.2196,6834.2152
2006-08-28 10:45:00,59.78,59.78,59.68,59.72,12786.596119929452,36.2196,36.2196,36.1591,36.1833,12786.5961
2006-08-28 10:50:00,59.73,59.74,59.68,59.68,5180.776014109347,36.1893,36.1954,36.1591,36.1591,5180.776
2006-08-28 10:55:00,59.69,59.78,59.68,59.76,4739.858906525573,36.1651,36.2196,36.1591,36.2075,4739.8589
2006-08-28 11:00:00,59.77,59.81,59.75,59.79,8597.883597883598,36.2136,36.2378,36.2015,36.2257,8597.8836
2006-08-28 11:05:00,59.79,59.83,59.77,59.79,14329.805996472662,36.2257,36.2499,36.2136,36.2257,14329.806
2006-08-28 11:10:00,59.77,59.84,59.77,59.83,4960.317460317459,36.2136,36.256,36.2136,36.2499,4960.3175
2006-08-28 11:15:00,59.82,59.88,59.82,59.83,7716.049382716048,36.2439,36.2802,36.2439,36.2499,7716.0494
2006-08-28 11:20:00,59.86,59.86,59.78,59.78,7716.049382716048,36.2681,36.2681,36.2196,36.2196,7716.0494
2006-08-28 11:25:00,59.81,59.88,59.78,59.87,21935.626102292765,36.2378,36.2802,36.2196,36.2742,21935.6261
2006-08-28 11:30:00,59.87,59.88,59.83,59.83,7164.902998236331,36.2742,36.2802,36.2499,36.2499,7164.903
2006-08-28 11:35:00,59.84,59.87,59.83,59.84,39351.85185185185,36.256,36.2742,36.2499,36.256,39351.8519
2006-08-28 11:40:00,59.83,59.91,59.83,59.89,16754.85008818342,36.2499,36.2984,36.2499,36.2863,16754.8501
2006-08-28 11:45:00,59.89,59.89,59.86,59.88,14991.181657848325,36.2863,36.2863,36.2681,36.2802,14991.1817
2006-08-28 11:50:00,59.88,59.91,59.86,59.87,10582.01058201058,36.2802,36.2984,36.2681,36.2742,10582.0106
2006-08-28 11:55:00,59.87,59.95,59.84,59.92,84435.62610229276,36.2742,36.3226,36.256,36.3045,84435.6261
2006-08-28 12:00:00,59.93,59.93,59.86,59.88,48721.34038800705,36.3105,36.3105,36.2681,36.2802,48721.3404
2006-08-28 12:05:00,59.87,59.91,59.86,59.88,11133.156966490298,36.2742,36.2984,36.2681,36.2802,11133.157
2006-08-28 12:10:00,59.88,59.88,59.78,59.82,15321.869488536153,36.2802,36.2802,36.2196,36.2439,15321.8695
2006-08-28 12:15:00,59.83,59.88,59.83,59.87,28549.38271604938,36.2499,36.2802,36.2499,36.2742,28549.3827
2006-08-28 12:20:00,59.86,59.88,59.85,59.86,10802.469135802468,36.2681,36.2802,36.2621,36.2681,10802.4691
2006-08-28 12:25:00,59.85,59.86,59.82,59.83,5952.380952380951,36.2621,36.2681,36.2439,36.2499,5952.381
2006-08-28 12:30:00,59.83,59.83,59.81,59.83,4850.088183421516,36.2499,36.2499,36.2378,36.2499,4850.0882
2006-08-28 12:35:00,59.82,59.82,59.78,59.78,4960.317460317459,36.2439,36.2439,36.2196,36.2196,4960.3175
2006-08-28 12:40:00,59.79,59.79,59.78,59.78,1322.7513227513225,36.2257,36.2257,36.2196,36.2196,1322.7513
2006-08-28 12:45:00,59.78,59.82,59.78,59.78,4850.088183421516,36.2196,36.2439,36.2196,36.2196,4850.0882
2006-08-28 12:50:00,59.78,59.84,59.78,59.82,4409.171075837742,36.2196,36.256,36.2196,36.2439,4409.1711
2006-08-28 12:55:00,59.82,59.83,59.79,59.8,2976.190476190476,36.2439,36.2499,36.2257,36.2318,2976.1905
2006-08-28 13:00:00,59.79,59.79,59.75,59.75,2204.585537918871,36.2257,36.2257,36.2015,36.2015,2204.5855
2006-08-28 13:05:00,59.75,59.78,59.75,59.75,4960.317460317459,36.2015,36.2196,36.2015,36.2015,4960.3175
2006-08-28 13:10:00,59.74,59.78,59.74,59.78,6613.756613756613,36.1954,36.2196,36.1954,36.2196,6613.7566
2006-08-28 13:15:00,59.78,59.78,59.77,59.78,3858.024691358024,36.2196,36.2196,36.2136,36.2196,3858.0247
2006-08-28 13:20:00,59.78,59.82,59.78,59.8,2976.190476190476,36.2196,36.2439,36.2196,36.2318,2976.1905
2006-08-28 13:25:00,59.8,59.83,59.79,59.82,2865.9611992945324,36.2318,36.2499,36.2257,36.2439,2865.9612
2006-08-28 13:30:00,59.81,59.85,59.81,59.81,5070.546737213404,36.2378,36.2621,36.2378,36.2378,5070.5467
2006-08-28 13:35:00,59.81,59.82,59.78,59.82,1432.9805996472662,36.2378,36.2439,36.2196,36.2439,1432.9806
2006-08-28 13:40:00,59.78,59.82,59.78,59.82,3196.649029982363,36.2196,36.2439,36.2196,36.2439,3196.649
2006-08-28 13:45:00,59.83,59.85,59.82,59.83,8267.195767195766,36.2499,36.2621,36.2439,36.2499,8267.1958
2006-08-28 13:50:00,59.83,59.88,59.82,59.84,3858.024691358024,36.2499,36.2802,36.2439,36.256,3858.0247
2006-08-28 13:55:00,59.85,59.87,59.83,59.85,6503.5273368606695,36.2621,36.2742,36.2499,36.2621,6503.5273
2006-08-28 14:00:00,59.85,59.91,59.85,59.86,18628.74779541446,36.2621,36.2984,36.2621,36.2681,18628.7478
2006-08-28 14:05:00,59.88,59.88,59.84,59.86,12455.90828924162,36.2802,36.2802,36.256,36.2681,12455.9083
2006-08-28 14:10:00,59.84,59.86,59.84,59.85,5070.546737213404,36.256,36.2681,36.256,36.2621,5070.5467
2006-08-28 14:15:00,59.86,59.86,59.84,59.84,5621.693121693121,36.2681,36.2681,36.256,36.256,5621.6931
2006-08-28 14:20:00,59.85,59.86,59.81,59.83,11243.38624338624,36.2621,36.2681,36.2378,36.2499,11243.3862
2006-08-28 14:25:00,59.82,59.85,59.82,59.85,3417.10758377425,36.2439,36.2621,36.2439,36.2621,3417.1076
2006-08-28 14:30:00,59.85,59.86,59.8,59.81,7275.132275132274,36.2621,36.2681,36.2318,36.2378,7275.1323
2006-08-28 14:35:00,59.81,59.84,59.8,59.81,5401.234567901234,36.2378,36.256,36.2318,36.2378,5401.2346
2006-08-28 14:40:00,59.81,59.83,59.81,59.82,2865.9611992945324,36.2378,36.2499,36.2378,36.2439,2865.9612
2006-08-28 14:45:00,59.82,59.87,59.82,59.86,47508.81834215167,36.2439,36.2742,36.2439,36.2681,47508.8183
2006-08-28 14:50:00,59.86,59.88,59.85,59.86,125110.22927689592,36.2681,36.2802,36.2621,36.2681,125110.2293
2006-08-28 14:55:00,59.86,59.88,59.85,59.85,18518.518518518515,36.2681,36.2802,36.2621,36.2621,18518.5185
2006-08-28 15:00:00,59.85,59.87,59.82,59.82,12014.991181657848,36.2621,36.2742,36.2439,36.2439,12014.9912
2006-08-28 15:05:00,59.82,59.86,59.81,59.83,16754.85008818342,36.2439,36.2681,36.2378,36.2499,16754.8501
2006-08-28 15:10:00,59.82,59.83,59.81,59.83,7495.5908289241615,36.2439,36.2499,36.2378,36.2499,7495.5908
2006-08-28 15:15:00,59.81,59.86,59.81,59.85,19841.26984126984,36.2378,36.2681,36.2378,36.2621,19841.2698
2006-08-28 15:20:00,59.84,59.88,59.84,59.86,13227.513227513226,36.256,36.2802,36.256,36.2681,13227.5132
2006-08-28 15:25:00,59.86,59.88,59.84,59.86,12125.220458553791,36.2681,36.2802,36.256,36.2681,12125.2205
2006-08-28 15:30:00,59.85,59.86,59.84,59.84,9810.405643738975,36.2621,36.2681,36.256,36.256,9810.4056
2006-08-28 15:35:00,59.84,59.85,59.8,59.82,7385.361552028218,36.256,36.2621,36.2318,36.2439,7385.3616
2006-08-28 15:40:00,59.82,59.87,59.82,59.86,6834.2151675485,36.2439,36.2742,36.2439,36.2681,6834.2152
2006-08-28 15:45:00,59.85,59.86,59.83,59.86,13007.05467372134,36.2621,36.2681,36.2499,36.2681,13007.0547
2006-08-28 15:50:00,59.85,59.88,59.85,59.86,12896.825396825396,36.2621,36.2802,36.2621,36.2681,12896.8254
2006-08-28 15:55:00,59.87,59.87,59.81,59.84,17305.996472663137,36.2742,36.2742,36.2378,36.256,17305.9965
2006-08-29 09:30:00,59.67,59.76,59.56,59.59,32958.55379188712,36.153,36.2075,36.0863,36.1045,32958.5538
2006-08-29 09:35:00,59.56,59.64,59.55,59.64,8928.571428571428,36.0863,36.1348,36.0803,36.1348,8928.5714
2006-08-29 09:40:00,59.61,59.78,59.61,59.78,8597.883597883598,36.1166,36.2196,36.1166,36.2196,8597.8836
2006-08-29 09:45:00,59.76,59.86,59.72,59.86,9700.176366843032,36.2075,36.2681,36.1833,36.2681,9700.1764
2006-08-29 09:50:00,59.87,59.91,59.85,59.86,24140.21164021164,36.2742,36.2984,36.2621,36.2681,24140.2116
2006-08-29 09:55:00,59.86,59.87,59.82,59.87,14880.95238095238,36.2681,36.2742,36.2439,36.2742,14880.9524
2006-08-29 10:00:00,59.86,59.92,59.81,59.91,39241.6225749559,36.2681,36.3045,36.2378,36.2984,39241.6226
2006-08-29 10:05:00,59.91,59.91,59.83,59.88,13447.971781305114,36.2984,36.2984,36.2499,36.2802,13447.9718
2006-08-29 10:10:00,59.89,59.92,59.88,59.91,15101.410934744266,36.2863,36.3045,36.2802,36.2984,15101.4109
2006-08-29 10:15:00,59.91,59.91,59.83,59.86,12125.220458553791,36.2984,36.2984,36.2499,36.2681,12125.2205
2006-08-29 10:20:00,59.84,59.88,59.83,59.84,18187.830687830687,36.256,36.2802,36.2499,36.256,18187.8307
2006-08-29 10:25:00,59.84,59.88,59.84,59.85,12235.449735449734,36.256,36.2802,36.256,36.2621,12235.4497
2006-08-29 10:30:00,59.85,59.85,59.84,59.84,10361.552028218694,36.2621,36.2621,36.256,36.256,10361.552
2006-08-29 10:35:00,59.84,59.85,59.79,59.83,16644.620811287477,36.256,36.2621,36.2257,36.2499,16644.6208
2006-08-29 10:40:00,59.83,59.88,59.81,59.86,6393.298059964726,36.2499,36.2802,36.2378,36.2681,6393.2981
2006-08-29 10:45:00,59.85,59.88,59.85,59.87,6834.2151675485,36.2621,36.2802,36.2621,36.2742,6834.2152
2006-08-29 10:50:00,59.87,59.87,59.84,59.84,6062.610229276896,36.2742,36.2742,36.256,36.256,6062.6102
2006-08-29 10:55:00,59.85,59.88,59.84,59.88,10471.781305114637,36.2621,36.2802,36.256,36.2802,10471.7813
2006-08-29 11:00:00,59.9,59.9,59.85,59.85,9810.405643738975,36.2923,36.2923,36.2621,36.2621,9810.4056
2006-08-29 11:05:00,59.86,59.87,59.84,59.84,7054.673721340388,36.2681,36.2742,36.256,36.256,7054.6737
2006-08-29 11:10:00,59.85,59.88,59.85,59.86,13117.283950617282,36.2621,36.2802,36.2621,36.2681,13117.284
2006-08-29 11:15:00,59.86,59.88,59.84,59.86,13007.05467372134,36.2681,36.2802,36.256,36.2681,13007.0547
2006-08-29 11:20:00,59.86,59.87,59.84,59.85,7164.902998236331,36.2681,36.2742,36.256,36.2621,7164.903
2006-08-29 11:25:00,59.85,59.89,59.84,59.88,10030.864197530864,36.2621,36.2863,36.256,36.2802,10030.8642
2006-08-29 11:30:00,59.87,59.87,59.85,59.85,4188.712522045855,36.2742,36.2742,36.2621,36.2621,4188.7125
2006-08-29 11:35:00,59.85,59.87,59.82,59.82,3196.649029982363,36.2621,36.2742,36.2439,36.2439,3196.649
2006-08-29 11:40:00,59.82,59.85,59.8,59.81,4078.483245149912,36.2439,36.2621,36.2318,36.2378,4078.4832
2006-08-29 11:45:00,59.81,59.83,59.8,59.8,1432.9805996472662,36.2378,36.2499,36.2318,36.2318,1432.9806
2006-08-29 11:50:00,59.8,59.83,59.8,59.83,1763.668430335097,36.2318,36.2499,36.2318,36.2499,1763.6684
2006-08-29 11:55:00,59.82,59.83,59.81,59.82,3306.8783068783064,36.2439,36.2499,36.2378,36.2439,3306.8783
2006-08-29 12:00:00,59.82,59.83,59.82,59.83,1653.4391534391532,36.2439,36.2499,36.2439,36.2499,1653.4392
2006-08-29 12:05:00,59.84,59.85,59.83,59.84,4409.171075837742,36.256,36.2621,36.2499,36.256,4409.1711
2006-08-29 12:10:00,59.84,59.86,59.84,59.84,7826.278659611992,36.256,36.2681,36.256,36.256,7826.2787
2006-08-29 12:15:00,59.84,59.85,59.84,59.84,6723.985890652557,36.256,36.2621,36.256,36.256,6723.9859
2006-08-29 12:20:00,59.84,59.85,59.82,59.83,9038.80070546737,36.256,36.2621,36.2439,36.2499,9038.8007
2006-08-29 12:25:00,59.82,59.83,59.82,59.82,2204.585537918871,36.2439,36.2499,36.2439,36.2439,2204.5855
2006-08-29 12:30:00,59.83,59.83,59.82,59.82,1873.8977072310404,36.2499,36.2499,36.2439,36.2439,1873.8977
2006-08-29 12:35:00,59.82,59.83,59.82,59.83,4850.088183421516,36.2439,36.2499,36.2439,36.2499,4850.0882
2006-08-29 12:40:00,59.83,59.84,59.82,59.84,8046.737213403879,36.2499,36.256,36.2439,36.256,8046.7372
2006-08-29 12:45:00,59.85,59.85,59.82,59.83,8156.966490299823,36.2621,36.2621,36.2439,36.2499,8156.9665
2006-08-29 12:50:00,59.83,59.83,59.82,59.82,2976.190476190476,36.2499,36.2499,36.2439,36.2439,2976.1905
2006-08-29 12:55:00,59.83,59.83,59.82,59.83,3196.649029982363,36.2499,36.2499,36.2439,36.2499,3196.649
2006-08-29 13:00:00,59.83,59.83,59.81,59.82,9700.176366843032,36.2499,36.2499,36.2378,36.2439,9700.1764
2006-08-29 13:05:00,59.82,59.82,59.8,59.81,8597.883597883598,36.2439,36.2439,36.2318,36.2378,8597.8836
2006-08-29 13:10:00,59.8,59.83,59.8,59.81,7826.278659611992,36.2318,36.2499,36.2318,36.2378,7826.2787
2006-08-29 13:15:00,59.81,59.82,59.81,59.82,5952.380952380951,36.2378,36.2439,36.2378,36.2439,5952.381
2006-08-29 13:20:00,59.81,59.82,59.8,59.8,4298.941798941799,36.2378,36.2439,36.2318,36.2318,4298.9418
2006-08-29 13:25:00,59.8,59.8,59.79,59.79,2976.190476190476,36.2318,36.2318,36.2257,36.2257,2976.1905
2006-08-29 13:30:00,59.79,59.79,59.78,59.78,3417.10758377425,36.2257,36.2257,36.2196,36.2196,3417.1076
2006-08-29 13:35:00,59.78,59.78,59.77,59.77,4850.088183421516,36.2196,36.2196,36.2136,36.2136,4850.0882
2006-08-29 13:40:00,59.78,59.78,59.75,59.75,9920.63492063492,36.2196,36.2196,36.2015,36.2015,9920.6349
2006-08-29 13:45:00,59.76,59.76,59.74,59.75,1432.9805996472662,36.2075,36.2075,36.1954,36.2015,1432.9806
2006-08-29 13:50:00,59.74,59.75,59.73,59.73,7164.902998236331,36.1954,36.2015,36.1893,36.1893,7164.903
2006-08-29 13:55:00,59.73,59.74,59.66,59.66,10802.469135802468,36.1893,36.1954,36.1469,36.1469,10802.4691
2006-08-29 14:00:00,59.66,59.67,59.57,59.62,24911.81657848324,36.1469,36.153,36.0924,36.1227,24911.8166
2006-08-29 14:05:00,59.63,59.78,59.63,59.77,16424.162257495587,36.1288,36.2196,36.1288,36.2136,16424.1623
2006-08-29 14:10:00,59.78,59.87,59.76,59.83,11574.074074074071,36.2196,36.2742,36.2075,36.2499,11574.0741
2006-08-29 14:15:00,59.83,59.88,59.83,59.87,17195.767195767196,36.2499,36.2802,36.2499,36.2742,17195.7672
2006-08-29 14:20:00,59.88,59.88,59.8,59.82,9810.405643738975,36.2802,36.2802,36.2318,36.2439,9810.4056
2006-08-29 14:25:00,59.82,59.88,59.8,59.82,13117.283950617282,36.2439,36.2802,36.2318,36.2439,13117.284
2006-08-29 14:30:00,59.83,59.86,59.82,59.83,31415.34391534391,36.2499,36.2681,36.2439,36.2499,31415.3439
2006-08-29 14:35:00,59.8,59.87,59.8,59.84,12566.137566137564,36.2318,36.2742,36.2318,36.256,12566.1376
2006-08-29 14:40:00,59.84,59.91,59.84,59.87,15321.869488536153,36.256,36.2984,36.256,36.2742,15321.8695
2006-08-29 14:45:00,59.87,59.87,59.78,59.82,20943.56261022928,36.2742,36.2742,36.2196,36.2439,20943.5626
2006-08-29 14:50:00,59.83,59.85,59.81,59.83,16975.308641975305,36.2499,36.2621,36.2378,36.2499,16975.3086
2006-08-29 14:55:00,59.83,59.92,59.83,59.92,8487.654320987653,36.2499,36.3045,36.2499,36.3045,8487.6543
2006-08-29 15:00:00,59.93,59.93,59.86,59.92,14440.035273368603,36.3105,36.3105,36.2681,36.3045,14440.0353
2006-08-29 15:05:00,59.9,59.92,59.87,59.87,15983.245149911814,36.2923,36.3045,36.2742,36.2742,15983.2451
2006-08-29 15:10:00,59.87,59.9,59.86,59.87,11904.761904761905,36.2742,36.2923,36.2681,36.2742,11904.7619
2006-08-29 15:15:00,59.87,59.93,59.85,59.89,11904.761904761905,36.2742,36.3105,36.2621,36.2863,11904.7619
2006-08-29 15:20:00,59.92,59.94,59.88,59.92,18298.059964726628,36.3045,36.3166,36.2802,36.3045,18298.06
2006-08-29 15:25:00,59.92,59.92,59.88,59.92,16975.308641975305,36.3045,36.3045,36.2802,36.3045,16975.3086
2006-08-29 15:30:00,59.92,59.93,59.87,59.88,37257.49559082892,36.3045,36.3105,36.2742,36.2802,37257.4956
2006-08-29 15:35:00,59.88,59.88,59.85,59.87,16424.162257495587,36.2802,36.2802,36.2621,36.2742,16424.1623
2006-08-29 15:40:00,59.87,59.9,59.85,59.9,16644.620811287477,36.2742,36.2923,36.2621,36.2923,16644.6208
2006-08-29 15:45:00,59.9,59.92,59.88,59.92,20392.416225749555,36.2923,36.3045,36.2802,36.3045,20392.4162
2006-08-29 15:50:00,59.92,59.94,59.89,59.93,16313.932980599646,36.3045,36.3166,36.2863,36.3105,16313.933
2006-08-29 15:55:00,59.92,59.93,59.89,59.92,23919.75308641975,36.3045,36.3105,36.2863,36.3045,23919.7531
2006-08-30 09:30:00,60.28,60.29,60.05,60.09,47067.90123456789,36.5226,36.5286,36.3832,36.4075,47067.9012
2006-08-30 09:35:00,60.08,60.2,60.05,60.1,36155.20282186948,36.4014,36.4741,36.3832,36.4135,36155.2028
2006-08-30 09:40:00,60.1,60.34,60.1,60.31,37808.64197530864,36.4135,36.5589,36.4135,36.5408,37808.642
2006-08-30 09:45:00,60.31,60.46,60.21,60.34,46737.21340388007,36.5408,36.6316,36.4802,36.5589,46737.2134
2006-08-30 09:50:00,60.32,60.41,60.26,60.37,33840.38800705467,36.5468,36.6013,36.5105,36.5771,33840.388
2006-08-30 09:55:00,60.36,60.37,60.17,60.3,20392.416225749555,36.5711,36.5771,36.4559,36.5347,20392.4162
2006-08-30 10:00:00,60.3,60.37,60.28,60.3,28328.92416225749,36.5347,36.5771,36.5226,36.5347,28328.9242
2006-08-30 10:05:00,60.3,60.32,60.27,60.32,21604.938271604937,36.5347,36.5468,36.5165,36.5468,21604.9383
2006-08-30 10:10:00,60.3,60.39,60.29,60.34,33950.61728395061,36.5347,36.5892,36.5286,36.5589,33950.6173
2006-08-30 10:15:00,60.33,60.44,60.33,60.43,20502.6455026455,36.5529,36.6195,36.5529,36.6135,20502.6455
2006-08-30 10:20:00,60.43,60.44,60.37,60.37,16424.162257495587,36.6135,36.6195,36.5771,36.5771,16424.1623
2006-08-30 10:25:00,60.37,60.38,60.34,60.36,11794.53262786596,36.5771,36.5832,36.5589,36.5711,11794.5326
2006-08-30 10:30:00,60.36,60.36,60.29,60.31,22376.54320987654,36.5711,36.5711,36.5286,36.5408,22376.5432
2006-08-30 10:35:00,60.31,60.37,60.31,60.37,22486.772486772483,36.5408,36.5771,36.5408,36.5771,22486.7725
2006-08-30 10:40:00,60.37,60.59,60.37,60.59,21164.02116402116,36.5771,36.7104,36.5771,36.7104,21164.0212
2006-08-30 10:45:00,60.61,60.63,60.58,60.63,21715.16754850088,36.7225,36.7346,36.7043,36.7346,21715.1675
2006-08-30 10:50:00,60.63,60.67,60.54,60.58,32186.948853615515,36.7346,36.7589,36.6801,36.7043,32186.9489
2006-08-30 10:55:00,60.57,60.59,60.51,60.56,18077.60141093474,36.6983,36.7104,36.6619,36.6922,18077.6014
2006-08-30 11:00:00,60.56,60.58,60.53,60.58,9149.029982363314,36.6922,36.7043,36.6741,36.7043,9149.03
2006-08-30 11:05:00,60.58,60.75,60.58,60.73,22376.54320987654,36.7043,36.8073,36.7043,36.7952,22376.5432
2006-08-30 11:10:00,60.73,60.76,60.69,60.74,17857.142857142855,36.7952,36.8134,36.771,36.8013,17857.1429
2006-08-30 11:15:00,60.73,60.74,60.66,60.73,27447.089947089946,36.7952,36.8013,36.7528,36.7952,27447.0899
2006-08-30 11:20:00,60.73,60.74,60.7,60.72,17085.53791887125,36.7952,36.8013,36.7771,36.7892,17085.5379
2006-08-30 11:25:00,60.71,60.78,60.71,60.77,29210.75837742504,36.7831,36.8255,36.7831,36.8195,29210.7584
2006-08-30 11:30:00,60.76,60.77,60.68,60.69,24691.358024691355,36.8134,36.8195,36.7649,36.771,24691.358
2006-08-30 11:35:00,60.71,60.76,60.71,60.76,9479.717813051146,36.7831,36.8134,36.7831,36.8134,9479.7178
2006-08-30 11:40:00,60.78,60.81,60.77,60.78,39682.53968253968,36.8255,36.8437,36.8195,36.8255,39682.5397
2006-08-30 11:45:00,60.76,60.81,60.76,60.76,15873.015873015873,36.8134,36.8437,36.8134,36.8134,15873.0159
2006-08-30 11:50:00,60.75,60.76,60.72,60.74,14329.805996472662,36.8073,36.8134,36.7892,36.8013,14329.806
2006-08-30 11:55:00,60.74,60.75,60.66,60.67,53461.19929453262,36.8013,36.8073,36.7528,36.7589,53461.1993
2006-08-30 12:00:00,60.68,60.69,60.66,60.69,9479.717813051146,36.7649,36.771,36.7528,36.771,9479.7178
2006-08-30 12:05:00,60.68,60.69,60.64,60.66,18187.830687830687,36.7649,36.771,36.7407,36.7528,18187.8307
2006-08-30 12:10:00,60.66,60.66,60.54,60.54,15432.098765432096,36.7528,36.7528,36.6801,36.6801,15432.0988
2006-08-30 12:15:00,60.55,60.55,60.5,60.52,9259.259259259255,36.6862,36.6862,36.6559,36.668,9259.2593
2006-08-30 12:20:00,60.52,60.53,60.49,60.5,20943.56261022928,36.668,36.6741,36.6498,36.6559,20943.5626
2006-08-30 12:25:00,60.5,60.5,60.47,60.5,9038.80070546737,36.6559,36.6559,36.6377,36.6559,9038.8007
2006-08-30 12:30:00,60.5,60.53,60.49,60.5,18518.518518518515,36.6559,36.6741,36.6498,36.6559,18518.5185
2006-08-30 12:35:00,60.5,60.54,60.46,60.53,12125.220458553791,36.6559,36.6801,36.6316,36.6741,12125.2205
2006-08-30 12:40:00,60.54,60.56,60.52,60.52,8818.342151675484,36.6801,36.6922,36.668,36.668,8818.3422
2006-08-30 12:45:00,60.53,60.55,60.52,60.53,9920.63492063492,36.6741,36.6862,36.668,36.6741,9920.6349
2006-08-30 12:50:00,60.54,60.54,60.5,60.51,12566.137566137564,36.6801,36.6801,36.6559,36.6619,12566.1376
2006-08-30 12:55:00,60.51,60.51,60.48,60.48,8267.195767195766,36.6619,36.6619,36.6438,36.6438,8267.1958
2006-08-30 13:00:00,60.48,60.48,60.33,60.33,20612.87477954145,36.6438,36.6438,36.5529,36.5529,20612.8748
2006-08-30 13:05:00,60.35,60.35,60.32,60.33,11353.615520282186,36.565,36.565,36.5468,36.5529,11353.6155
2006-08-30 13:10:00,60.33,60.33,60.29,60.31,15211.64021164021,36.5529,36.5529,36.5286,36.5408,15211.6402
2006-08-30 13:15:00,60.29,60.3,60.28,60.29,9149.029982363314,36.5286,36.5347,36.5226,36.5286,9149.03
2006-08-30 13:20:00,60.29,60.33,60.29,60.33,10692.239858906523,36.5286,36.5529,36.5286,36.5529,10692.2399
2006-08-30 13:25:00,60.33,60.35,60.33,60.34,13337.742504409169,36.5529,36.565,36.5529,36.5589,13337.7425
2006-08-30 13:30:00,60.34,60.4,60.31,60.4,11353.615520282186,36.5589,36.5953,36.5408,36.5953,11353.6155
2006-08-30 13:35:00,60.39,60.45,60.39,60.43,9038.80070546737,36.5892,36.6256,36.5892,36.6135,9038.8007
2006-08-30 13:40:00,60.42,60.43,60.38,60.4,12786.596119929452,36.6074,36.6135,36.5832,36.5953,12786.5961
2006-08-30 13:45:00,60.4,60.4,60.34,60.39,6503.5273368606695,36.5953,36.5953,36.5589,36.5892,6503.5273
2006-08-30 13:50:00,60.4,60.4,60.37,60.38,9700.176366843032,36.5953,36.5953,36.5771,36.5832,9700.1764
2006-08-30 13:55:00,60.38,60.39,60.37,60.38,8046.737213403879,36.5832,36.5892,36.5771,36.5832,8046.7372
2006-08-30 14:00:00,60.37,60.38,60.33,60.35,13999.11816578483,36.5771,36.5832,36.5529,36.565,13999.1182
2006-08-30 14:05:00,60.34,60.36,60.33,60.35,14770.723104056437,36.5589,36.5711,36.5529,36.565,14770.7231
2006-08-30 14:10:00,60.36,60.38,60.35,60.38,9259.259259259255,36.5711,36.5832,36.565,36.5832,9259.2593
2006-08-30 14:15:00,60.37,60.39,60.37,60.39,10141.093474426809,36.5771,36.5892,36.5771,36.5892,10141.0935
2006-08-30 14:20:00,60.39,60.41,60.39,60.41,5291.00529100529,36.5892,36.6013,36.5892,36.6013,5291.0053
2006-08-30 14:25:00,60.41,60.41,60.39,60.39,9149.029982363314,36.6013,36.6013,36.5892,36.5892,9149.03
2006-08-30 14:30:00,60.39,60.43,60.36,60.37,19620.81128747795,36.5892,36.6135,36.5711,36.5771,19620.8113
2006-08-30 14:35:00,60.37,60.38,60.35,60.38,17967.3721340388,36.5771,36.5832,36.565,36.5832,17967.3721
2006-08-30 14:40:00,60.38,60.38,60.27,60.27,31966.49029982363,36.5832,36.5832,36.5165,36.5165,31966.4903
2006-08-30 14:45:00,60.27,60.27,60.18,60.18,25242.50440917108,36.5165,36.5165,36.462,36.462,25242.5044
2006-08-30 14:50:00,60.17,60.18,60.11,60.18,41005.291005291,36.4559,36.462,36.4196,36.462,41005.291
2006-08-30 14:55:00,60.18,60.18,60.13,60.17,18408.289241622573,36.462,36.462,36.4317,36.4559,18408.2892
2006-08-30 15:00:00,60.17,60.21,60.16,60.21,15983.245149911814,36.4559,36.4802,36.4499,36.4802,15983.2451
2006-08-30 15:05:00,60.22,60.3,60.22,60.3,10912.698412698412,36.4862,36.5347,36.4862,36.5347,10912.6984
2006-08-30 15:10:00,60.3,60.35,60.29,60.3,10692.239858906523,36.5347,36.565,36.5286,36.5347,10692.2399
2006-08-30 15:15:00,60.3,60.3,60.25,60.25,32738.09523809524,36.5347,36.5347,36.5044,36.5044,32738.0952
2006-08-30 15:20:00,60.27,60.27,60.2,60.24,45304.2328042328,36.5165,36.5165,36.4741,36.4983,45304.2328
2006-08-30 15:25:00,60.24,60.27,60.23,60.27,51146.38447971781,36.4983,36.5165,36.4923,36.5165,51146.3845
2006-08-30 15:30:00,60.27,60.42,60.27,60.42,32958.55379188712,36.5165,36.6074,36.5165,36.6074,32958.5538
2006-08-30 15:35:00,60.44,60.51,60.42,60.5,28990.299823633155,36.6195,36.6619,36.6074,36.6559,28990.2998
2006-08-30 15:40:00,60.51,60.54,60.49,60.5,24140.21164021164,36.6619,36.6801,36.6498,36.6559,24140.2116
2006-08-30 15:45:00,60.5,60.57,60.48,60.56,34391.53439153439,36.6559,36.6983,36.6438,36.6922,34391.5344
2006-08-30 15:50:00,60.56,60.56,60.51,60.54,21604.938271604937,36.6922,36.6922,36.6619,36.6801,21604.9383
2006-08-30 15:55:00,60.53,60.53,60.42,60.42,60515.87301587301,36.6741,36.6741,36.6074,36.6074,60515.873
2006-08-31 09:30:00,60.64,60.73,60.6,60.66,35604.056437389765,36.7407,36.7952,36.7165,36.7528,35604.0564
2006-08-31 09:35:00,60.68,60.86,60.66,60.85,19620.81128747795,36.7649,36.874,36.7528,36.8679,19620.8113
2006-08-31 09:40:00,60.85,60.89,60.83,60.85,21053.79188712522,36.8679,36.8922,36.8558,36.8679,21053.7919
2006-08-31 09:45:00,60.85,60.85,60.54,60.6,19069.66490299824,36.8679,36.8679,36.6801,36.7165,19069.6649
2006-08-31 09:50:00,60.61,60.67,60.59,60.66,23037.9188712522,36.7225,36.7589,36.7104,36.7528,23037.9189
2006-08-31 09:55:00,60.65,60.7,60.63,60.66,8597.883597883598,36.7468,36.7771,36.7346,36.7528,8597.8836
2006-08-31 10:00:00,60.66,60.7,60.61,60.69,13888.888888888889,36.7528,36.7771,36.7225,36.771,13888.8889
2006-08-31 10:05:00,60.7,60.76,60.66,60.76,10141.093474426809,36.7771,36.8134,36.7528,36.8134,10141.0935
2006-08-31 10:10:00,60.74,60.76,60.71,60.74,13337.742504409169,36.8013,36.8134,36.7831,36.8013,13337.7425
2006-08-31 10:15:00,60.74,60.78,60.68,60.73,20282.18694885361,36.8013,36.8255,36.7649,36.7952,20282.1869
2006-08-31 10:20:00,60.71,60.76,60.71,60.75,6503.5273368606695,36.7831,36.8134,36.7831,36.8073,6503.5273
2006-08-31 10:25:00,60.76,60.77,60.73,60.77,10251.32275132275,36.8134,36.8195,36.7952,36.8195,10251.3228
2006-08-31 10:30:00,60.76,60.76,60.68,60.68,16534.391534391532,36.8134,36.8134,36.7649,36.7649,16534.3915
2006-08-31 10:35:00,60.68,60.76,60.68,60.75,13668.430335097,36.7649,36.8134,36.7649,36.8073,13668.4303
2006-08-31 10:40:00,60.75,60.77,60.71,60.74,18738.977072310405,36.8073,36.8195,36.7831,36.8013,18738.9771
2006-08-31 10:45:00,60.74,60.8,60.73,60.78,16534.391534391532,36.8013,36.8376,36.7952,36.8255,16534.3915
2006-08-31 10:50:00,60.78,60.85,60.78,60.85,18298.059964726628,36.8255,36.8679,36.8255,36.8679,18298.06
2006-08-31 10:55:00,60.84,60.86,60.83,60.85,9700.176366843032,36.8619,36.874,36.8558,36.8679,9700.1764
2006-08-31 11:00:00,60.85,60.92,60.84,60.91,19620.81128747795,36.8679,36.9103,36.8619,36.9043,19620.8113
2006-08-31 11:05:00,60.92,60.92,60.81,60.84,13007.05467372134,36.9103,36.9103,36.8437,36.8619,13007.0547
2006-08-31 11:10:00,60.84,60.88,60.82,60.87,9369.488536155202,36.8619,36.8861,36.8498,36.8801,9369.4885
2006-08-31 11:15:00,60.87,60.87,60.85,60.87,10361.552028218694,36.8801,36.8801,36.8679,36.8801,10361.552
2006-08-31 11:20:00,60.87,60.94,60.87,60.92,15542.32804232804,36.8801,36.9225,36.8801,36.9103,15542.328
2006-08-31 11:25:00,60.92,60.92,60.84,60.85,8928.571428571428,36.9103,36.9103,36.8619,36.8679,8928.5714
2006-08-31 11:30:00,60.86,60.92,60.85,60.92,17636.68430335097,36.874,36.9103,36.8679,36.9103,17636.6843
2006-08-31 11:35:00,60.91,60.93,60.86,60.88,9700.176366843032,36.9043,36.9164,36.874,36.8861,9700.1764
2006-08-31 11:40:00,60.87,60.89,60.86,60.86,5291.00529100529,36.8801,36.8922,36.874,36.874,5291.0053
2006-08-31 11:45:00,60.86,60.87,60.85,60.87,6062.610229276896,36.874,36.8801,36.8679,36.8801,6062.6102
2006-08-31 11:50:00,60.85,60.89,60.85,60.87,5511.463844797177,36.8679,36.8922,36.8679,36.8801,5511.4638
2006-08-31 11:55:00,60.87,60.9,60.84,60.88,16203.703703703704,36.8801,36.8982,36.8619,36.8861,16203.7037
2006-08-31 12:00:00,60.88,60.97,60.88,60.97,5511.463844797177,36.8861,36.9406,36.8861,36.9406,5511.4638
2006-08-31 12:05:00,60.95,60.96,60.92,60.92,14770.723104056437,36.9285,36.9346,36.9103,36.9103,14770.7231
2006-08-31 12:10:00,60.93,60.95,60.91,60.92,22045.85537918871,36.9164,36.9285,36.9043,36.9103,22045.8554
2006-08-31 12:15:00,60.92,61.01,60.92,60.95,24691.358024691355,36.9103,36.9649,36.9103,36.9285,24691.358
2006-08-31 12:20:00,60.95,60.95,60.88,60.88,6062.610229276896,36.9285,36.9285,36.8861,36.8861,6062.6102
2006-08-31 12:25:00,60.89,60.92,60.88,60.89,8928.571428571428,36.8922,36.9103,36.8861,36.8922,8928.5714
2006-08-31 12:30:00,60.89,60.95,60.89,60.95,5511.463844797177,36.8922,36.9285,36.8922,36.9285,5511.4638
2006-08-31 12:35:00,60.95,60.95,60.88,60.9,7826.278659611992,36.9285,36.9285,36.8861,36.8982,7826.2787
2006-08-31 12:40:00,60.9,60.9,60.87,60.9,12896.825396825396,36.8982,36.8982,36.8801,36.8982,12896.8254
2006-08-31 12:45:00,60.89,60.9,60.87,60.87,8708.112874779541,36.8922,36.8982,36.8801,36.8801,8708.1129
2006-08-31 12:50:00,60.87,60.88,60.83,60.84,11904.761904761905,36.8801,36.8861,36.8558,36.8619,11904.7619
2006-08-31 12:55:00,60.86,60.86,60.78,60.78,171516.75485008815,36.874,36.874,36.8255,36.8255,171516.7549
2006-08-31 13:00:00,60.79,60.88,60.79,60.81,12125.220458553791,36.8316,36.8861,36.8316,36.8437,12125.2205
2006-08-31 13:05:00,60.81,60.81,60.78,60.8,13007.05467372134,36.8437,36.8437,36.8255,36.8376,13007.0547
2006-08-31 13:10:00,60.78,60.84,60.78,60.83,5401.234567901234,36.8255,36.8619,36.8255,36.8558,5401.2346
2006-08-31 13:15:00,60.83,60.84,60.82,60.84,7385.361552028218,36.8558,36.8619,36.8498,36.8619,7385.3616
2006-08-31 13:20:00,60.83,60.83,60.81,60.82,4629.629629629629,36.8558,36.8558,36.8437,36.8498,4629.6296
2006-08-31 13:25:00,60.81,60.81,60.78,60.78,5401.234567901234,36.8437,36.8437,36.8255,36.8255,5401.2346
2006-08-31 13:30:00,60.78,60.78,60.76,60.77,5731.922398589065,36.8255,36.8255,36.8134,36.8195,5731.9224
2006-08-31 13:35:00,60.77,60.77,60.76,60.76,2094.356261022928,36.8195,36.8195,36.8134,36.8134,2094.3563
2006-08-31 13:40:00,60.76,60.78,60.76,60.76,4739.858906525573,36.8134,36.8255,36.8134,36.8134,4739.8589
2006-08-31 13:45:00,60.77,60.77,60.74,60.76,6503.5273368606695,36.8195,36.8195,36.8013,36.8134,6503.5273
2006-08-31 13:50:00,60.76,60.77,60.76,60.76,7936.507936507935,36.8134,36.8195,36.8134,36.8134,7936.5079
2006-08-31 13:55:00,60.76,60.78,60.76,60.78,6503.5273368606695,36.8134,36.8255,36.8134,36.8255,6503.5273
2006-08-31 14:00:00,60.78,60.79,60.77,60.77,8377.42504409171,36.8255,36.8316,36.8195,36.8195,8377.425
2006-08-31 14:05:00,60.77,60.78,60.76,60.76,2535.2733686067018,36.8195,36.8255,36.8134,36.8134,2535.2734
2006-08-31 14:10:00,60.76,60.76,60.71,60.71,9700.176366843032,36.8134,36.8134,36.7831,36.7831,9700.1764
2006-08-31 14:15:00,60.73,60.75,60.72,60.74,6062.610229276896,36.7952,36.8073,36.7892,36.8013,6062.6102
2006-08-31 14:20:00,60.73,60.74,60.73,60.74,4739.858906525573,36.7952,36.8013,36.7952,36.8013,4739.8589
2006-08-31 14:25:00,60.74,60.75,60.73,60.73,7716.049382716048,36.8013,36.8073,36.7952,36.7952,7716.0494
2006-08-31 14:30:00,60.73,60.74,60.71,60.72,8267.195767195766,36.7952,36.8013,36.7831,36.7892,8267.1958
2006-08-31 14:35:00,60.72,60.72,60.71,60.71,3858.024691358024,36.7892,36.7892,36.7831,36.7831,3858.0247
2006-08-31 14:40:00,60.72,60.72,60.71,60.72,7826.278659611992,36.7892,36.7892,36.7831,36.7892,7826.2787
2006-08-31 14:45:00,60.72,60.73,60.71,60.71,7164.902998236331,36.7892,36.7952,36.7831,36.7831,7164.903
2006-08-31 14:50:00,60.71,60.72,60.7,60.7,5180.776014109347,36.7831,36.7892,36.7771,36.7771,5180.776
2006-08-31 14:55:00,60.7,60.73,60.7,60.73,9038.80070546737,36.7771,36.7952,36.7771,36.7952,9038.8007
2006-08-31 15:00:00,60.73,60.78,60.72,60.76,8708.112874779541,36.7952,36.8255,36.7892,36.8134,8708.1129
2006-08-31 15:05:00,60.76,60.77,60.76,60.76,3196.649029982363,36.8134,36.8195,36.8134,36.8134,3196.649
2006-08-31 15:10:00,60.77,60.77,60.76,60.76,5952.380952380951,36.8195,36.8195,36.8134,36.8134,5952.381
2006-08-31 15:15:00,60.76,60.79,60.76,60.78,13778.659611992944,36.8134,36.8316,36.8134,36.8255,13778.6596
2006-08-31 15:20:00,60.78,60.85,60.73,60.85,63161.375661375656,36.8255,36.8679,36.7952,36.8679,63161.3757
2006-08-31 15:25:00,60.85,60.95,60.81,60.81,33840.38800705467,36.8679,36.9285,36.8437,36.8437,33840.388
2006-08-31 15:30:00,60.85,60.9,60.73,60.74,33289.241622574955,36.8679,36.8982,36.7952,36.8013,33289.2416
2006-08-31 15:35:00,60.73,60.73,60.51,60.51,50374.7795414462,36.7952,36.7952,36.6619,36.6619,50374.7795
2006-08-31 15:40:00,60.52,60.67,60.52,60.67,26785.714285714283,36.668,36.7589,36.668,36.7589,26785.7143
2006-08-31 15:45:00,60.66,60.66,60.6,60.63,36706.3492063492,36.7528,36.7528,36.7165,36.7346,36706.3492
2006-08-31 15:50:00,60.62,60.62,60.5,60.52,52138.4479717813,36.7286,36.7286,36.6559,36.668,52138.448
2006-08-31 15:55:00,60.52,60.6,60.52,60.56,79254.85008818342,36.668,36.7165,36.668,36.6922,79254.8501
2006-09-01 09:30:00,60.61,60.61,60.31,60.56,70877.42504409171,36.7225,36.7225,36.5408,36.6922,70877.425
2006-09-01 09:35:00,60.56,60.72,60.56,60.6,34832.451499118164,36.6922,36.7892,36.6922,36.7165,34832.4515
2006-09-01 09:40:00,60.56,60.6,60.56,60.57,29431.216931216928,36.6922,36.7165,36.6922,36.6983,29431.2169
2006-09-01 09:45:00,60.55,60.57,60.44,60.44,18408.289241622573,36.6862,36.6983,36.6195,36.6195,18408.2892
2006-09-01 09:50:00,60.46,60.47,60.44,60.47,28328.92416225749,36.6316,36.6377,36.6195,36.6377,28328.9242
2006-09-01 09:55:00,60.46,60.6,60.46,60.58,17085.53791887125,36.6316,36.7165,36.6316,36.7043,17085.5379
2006-09-01 10:00:00,60.58,60.65,60.49,60.65,27116.402116402114,36.7043,36.7468,36.6498,36.7468,27116.4021
2006-09-01 10:05:00,60.65,60.65,60.56,60.56,10912.698412698412,36.7468,36.7468,36.6922,36.6922,10912.6984
2006-09-01 10:10:00,60.6,60.66,60.57,60.66,8046.737213403879,36.7165,36.7528,36.6983,36.7528,8046.7372
2006-09-01 10:15:00,60.66,60.67,60.62,60.66,13117.283950617282,36.7528,36.7589,36.7286,36.7528,13117.284
2006-09-01 10:20:00,60.67,60.67,60.64,60.67,9149.029982363314,36.7589,36.7589,36.7407,36.7589,9149.03
2006-09-01 10:25:00,60.67,60.75,60.67,60.74,8377.42504409171,36.7589,36.8073,36.7589,36.8013,8377.425
2006-09-01 10:30:00,60.75,60.85,60.75,60.85,33509.70017636684,36.8073,36.8679,36.8073,36.8679,33509.7002
2006-09-01 10:35:00,60.85,60.87,60.84,60.86,7826.278659611992,36.8679,36.8801,36.8619,36.874,7826.2787
2006-09-01 10:40:00,60.87,60.94,60.86,60.93,15983.245149911814,36.8801,36.9225,36.874,36.9164,15983.2451
2006-09-01 10:45:00,60.93,61.05,60.93,61.05,16754.85008818342,36.9164,36.9891,36.9164,36.9891,16754.8501
2006-09-01 10:50:00,61.05,61.13,61.01,61.06,27777.777777777774,36.9891,37.0376,36.9649,36.9952,27777.7778
2006-09-01 10:55:00,61.05,61.06,61.01,61.04,12676.366843033507,36.9891,36.9952,36.9649,36.9831,12676.3668
2006-09-01 11:00:00,61.06,61.1,61.05,61.05,9479.717813051146,36.9952,37.0194,36.9891,36.9891,9479.7178
2006-09-01 11:05:00,61.08,61.11,61.0,61.09,16865.079365079364,37.0073,37.0255,36.9588,37.0133,16865.0794
2006-09-01 11:10:00,61.08,61.15,61.08,61.12,17746.91358024691,37.0073,37.0497,37.0073,37.0315,17746.9136
2006-09-01 11:15:00,61.14,61.15,61.05,61.05,12786.596119929452,37.0436,37.0497,36.9891,36.9891,12786.5961
2006-09-01 11:20:00,61.05,61.09,61.05,61.09,4960.317460317459,36.9891,37.0133,36.9891,37.0133,4960.3175
2006-09-01 11:25:00,61.09,61.11,61.09,61.1,2976.190476190476,37.0133,37.0255,37.0133,37.0194,2976.1905
2006-09-01 11:30:00,61.11,61.18,61.11,61.15,4960.317460317459,37.0255,37.0679,37.0255,37.0497,4960.3175
2006-09-01 11:35:00,61.15,61.15,61.12,61.15,5511.463844797177,37.0497,37.0497,37.0315,37.0497,5511.4638
2006-09-01 11:40:00,61.15,61.19,61.15,61.17,5291.00529100529,37.0497,37.0739,37.0497,37.0618,5291.0053
2006-09-01 11:45:00,61.18,61.23,61.17,61.23,4519.400352733685,37.0679,37.0982,37.0618,37.0982,4519.4004
2006-09-01 11:50:00,61.24,61.24,61.19,61.2,4960.317460317459,37.1042,37.1042,37.0739,37.08,4960.3175
2006-09-01 11:55:00,61.21,61.21,61.16,61.17,2094.356261022928,37.0861,37.0861,37.0558,37.0618,2094.3563
2006-09-01 12:00:00,61.16,61.17,61.09,61.1,5070.546737213404,37.0558,37.0618,37.0133,37.0194,5070.5467
2006-09-01 12:05:00,61.1,61.15,61.09,61.14,9479.717813051146,37.0194,37.0497,37.0133,37.0436,9479.7178
2006-09-01 12:10:00,61.15,61.15,61.13,61.13,4298.941798941799,37.0497,37.0497,37.0376,37.0376,4298.9418
2006-09-01 12:15:00,61.13,61.13,61.1,61.11,10912.698412698412,37.0376,37.0376,37.0194,37.0255,10912.6984
2006-09-01 12:20:00,61.14,61.16,61.13,61.16,4850.088183421516,37.0436,37.0558,37.0376,37.0558,4850.0882
2006-09-01 12:25:00,61.16,61.19,61.16,61.19,6613.756613756613,37.0558,37.0739,37.0558,37.0739,6613.7566
2006-09-01 12:30:00,61.19,61.22,61.19,61.22,10361.552028218694,37.0739,37.0921,37.0739,37.0921,10361.552
2006-09-01 12:35:00,61.23,61.24,61.2,61.23,15762.786596119928,37.0982,37.1042,37.08,37.0982,15762.7866
2006-09-01 12:40:00,61.24,61.25,61.23,61.25,8046.737213403879,37.1042,37.1103,37.0982,37.1103,8046.7372
2006-09-01 12:45:00,61.24,61.25,61.15,61.22,20061.728395061727,37.1042,37.1103,37.0497,37.0921,20061.7284
2006-09-01 12:50:00,61.21,61.22,61.13,61.14,8487.654320987653,37.0861,37.0921,37.0376,37.0436,8487.6543
2006-09-01 12:55:00,61.1,61.16,61.1,61.16,9589.947089947089,37.0194,37.0558,37.0194,37.0558,9589.9471
2006-09-01 13:00:00,61.2,61.2,61.17,61.18,2535.2733686067018,37.08,37.08,37.0618,37.0679,2535.2734
2006-09-01 13:05:00,61.18,61.24,61.18,61.21,4519.400352733685,37.0679,37.1042,37.0679,37.0861,4519.4004
2006-09-01 13:10:00,61.23,61.25,61.18,61.18,4960.317460317459,37.0982,37.1103,37.0679,37.0679,4960.3175
2006-09-01 13:15:00,61.16,61.2,61.16,61.2,3086.4197530864194,37.0558,37.08,37.0558,37.08,3086.4198
2006-09-01 13:20:00,61.19,61.19,61.12,61.17,4519.400352733685,37.0739,37.0739,37.0315,37.0618,4519.4004
2006-09-01 13:25:00,61.19,61.23,61.19,61.22,5731.922398589065,37.0739,37.0982,37.0739,37.0921,5731.9224
2006-09-01 13:30:00,61.23,61.26,61.22,61.26,4629.629629629629,37.0982,37.1163,37.0921,37.1163,4629.6296
2006-09-01 13:35:00,61.26,61.26,61.24,61.24,5842.151675485008,37.1163,37.1163,37.1042,37.1042,5842.1517
2006-09-01 13:40:00,61.24,61.24,61.18,61.18,3858.024691358024,37.1042,37.1042,37.0679,37.0679,3858.0247
2006-09-01 13:45:00,61.18,61.18,61.12,61.15,5952.380952380951,37.0679,37.0679,37.0315,37.0497,5952.381
2006-09-01 13:50:00,61.15,61.17,61.14,61.17,5070.546737213404,37.0497,37.0618,37.0436,37.0618,5070.5467
2006-09-01 13:55:00,61.18,61.21,61.18,61.21,6283.068783068782,37.0679,37.0861,37.0679,37.0861,6283.0688
2006-09-01 14:00:00,61.2,61.21,61.12,61.12,6393.298059964726,37.08,37.0861,37.0315,37.0315,6393.2981
2006-09-01 14:05:00,61.14,61.15,61.11,61.11,7054.673721340388,37.0436,37.0497,37.0255,37.0255,7054.6737
2006-09-01 14:10:00,61.11,61.19,61.07,61.17,10802.469135802468,37.0255,37.0739,37.0012,37.0618,10802.4691
2006-09-01 14:15:00,61.17,61.17,61.14,61.17,5511.463844797177,37.0618,37.0618,37.0436,37.0618,5511.4638
2006-09-01 14:20:00,61.18,61.2,61.17,61.19,8487.654320987653,37.0679,37.08,37.0618,37.0739,8487.6543
2006-09-01 14:25:00,61.2,61.21,61.17,61.19,6834.2151675485,37.08,37.0861,37.0618,37.0739,6834.2152
2006-09-01 14:30:00,61.19,61.19,61.17,61.18,9920.63492063492,37.0739,37.0739,37.0618,37.0679,9920.6349
2006-09-01 14:35:00,61.17,61.18,61.14,61.15,20392.416225749555,37.0618,37.0679,37.0436,37.0497,20392.4162
2006-09-01 14:40:00,61.16,61.17,61.15,61.16,17526.455026455023,37.0558,37.0618,37.0497,37.0558,17526.455
2006-09-01 14:45:00,61.16,61.16,61.14,61.15,18077.60141093474,37.0558,37.0558,37.0436,37.0497,18077.6014
2006-09-01 14:50:00,61.15,61.15,61.08,61.11,30643.738977072306,37.0497,37.0497,37.0073,37.0255,30643.739
2006-09-01 14:55:00,61.11,61.11,61.05,61.05,24250.440917107582,37.0255,37.0255,36.9891,36.9891,24250.4409
2006-09-01 15:00:00,61.02,61.05,61.0,61.01,16203.703703703704,36.9709,36.9891,36.9588,36.9649,16203.7037
2006-09-01 15:05:00,61.01,61.02,60.97,60.97,13447.971781305114,36.9649,36.9709,36.9406,36.9406,13447.9718
2006-09-01 15:10:00,60.96,61.0,60.94,60.98,9810.405643738975,36.9346,36.9588,36.9225,36.9467,9810.4056
2006-09-01 15:15:00,61.0,61.03,60.99,61.03,15652.557319223984,36.9588,36.977,36.9528,36.977,15652.5573
2006-09-01 15:20:00,61.02,61.04,61.0,61.04,17416.225749559082,36.9709,36.9831,36.9588,36.9831,17416.2257
2006-09-01 15:25:00,61.04,61.08,61.04,61.08,13999.11816578483,36.9831,37.0073,36.9831,37.0073,13999.1182
2006-09-01 15:30:00,61.08,61.11,61.07,61.09,13447.971781305114,37.0073,37.0255,37.0012,37.0133,13447.9718
2006-09-01 15:35:00,61.08,61.1,61.01,61.01,17636.68430335097,37.0073,37.0194,36.9649,36.9649,17636.6843
2006-09-01 15:40:00,61.01,61.01,60.96,60.96,6944.444444444443,36.9649,36.9649,36.9346,36.9346,6944.4444
2006-09-01 15:45:00,60.96,60.98,60.95,60.95,18298.059964726628,36.9346,36.9467,36.9285,36.9285,18298.06
2006-09-01 15:50:00,60.95,60.97,60.91,60.91,31525.57319223985,36.9285,36.9406,36.9043,36.9043,31525.5732
2006-09-01 15:55:00,60.89,60.95,60.86,60.95,41115.52028218695,36.8922,36.9285,36.874,36.9285,41115.5203
2006-09-05 09:30:00,61.21,61.4,61.2,61.4,29541.44620811288,37.0861,37.2012,37.08,37.2012,29541.4462
2006-09-05 09:35:00,61.36,61.45,61.31,61.33,16424.162257495587,37.1769,37.2315,37.1466,37.1588,16424.1623
2006-09-05 09:40:00,61.32,61.51,61.3,61.51,13117.283950617282,37.1527,37.2678,37.1406,37.2678,13117.284
2006-09-05 09:45:00,61.54,61.62,61.54,61.6,28108.465608465605,37.286,37.3345,37.286,37.3223,28108.4656
2006-09-05 09:50:00,61.61,61.66,61.56,61.65,19951.499118165782,37.3284,37.3587,37.2981,37.3526,19951.4991
2006-09-05 09:55:00,61.65,61.69,61.6,61.65,12676.366843033507,37.3526,37.3769,37.3223,37.3526,12676.3668
2006-09-05 10:00:00,61.65,61.69,61.65,61.68,38139.32980599647,37.3526,37.3769,37.3526,37.3708,38139.3298
2006-09-05 10:05:00,61.68,61.83,61.68,61.72,43320.10582010582,37.3708,37.4617,37.3708,37.3951,43320.1058
2006-09-05 10:10:00,61.73,61.73,61.63,61.66,14109.347442680775,37.4011,37.4011,37.3405,37.3587,14109.3474
2006-09-05 10:15:00,61.66,61.73,61.65,61.73,25573.192239858905,37.3587,37.4011,37.3526,37.4011,25573.1922
2006-09-05 10:20:00,61.73,61.73,61.68,61.73,15211.64021164021,37.4011,37.4011,37.3708,37.4011,15211.6402
2006-09-05 10:25:00,61.73,61.75,61.64,61.64,11463.84479717813,37.4011,37.4132,37.3466,37.3466,11463.8448
2006-09-05 10:30:00,61.62,61.75,61.61,61.75,14440.035273368603,37.3345,37.4132,37.3284,37.4132,14440.0353
2006-09-05 10:35:00,61.75,61.78,61.74,61.75,11243.38624338624,37.4132,37.4314,37.4072,37.4132,11243.3862
2006-09-05 10:40:00,61.75,61.75,61.71,61.71,8487.654320987653,37.4132,37.4132,37.389,37.389,8487.6543
2006-09-05 10:45:00,61.7,61.73,61.64,61.65,19841.26984126984,37.3829,37.4011,37.3466,37.3526,19841.2698
2006-09-05 10:50:00,61.64,61.64,61.59,61.64,19731.040564373896,37.3466,37.3466,37.3163,37.3466,19731.0406
2006-09-05 10:55:00,61.64,61.66,61.61,61.66,12345.679012345678,37.3466,37.3587,37.3284,37.3587,12345.679
2006-09-05 11:00:00,61.68,61.77,61.68,61.76,6834.2151675485,37.3708,37.4253,37.3708,37.4193,6834.2152
2006-09-05 11:05:00,61.75,61.77,61.74,61.76,7716.049382716048,37.4132,37.4253,37.4072,37.4193,7716.0494
2006-09-05 11:10:00,61.77,61.78,61.74,61.75,8377.42504409171,37.4253,37.4314,37.4072,37.4132,8377.425
2006-09-05 11:15:00,61.74,61.74,61.73,61.74,5511.463844797177,37.4072,37.4072,37.4011,37.4072,5511.4638
2006-09-05 11:20:00,61.73,61.78,61.73,61.77,9038.80070546737,37.4011,37.4314,37.4011,37.4253,9038.8007
2006-09-05 11:25:00,61.77,61.82,61.77,61.82,9479.717813051146,37.4253,37.4556,37.4253,37.4556,9479.7178
2006-09-05 11:30:00,61.82,61.96,61.81,61.96,18518.518518518515,37.4556,37.5405,37.4496,37.5405,18518.5185
2006-09-05 11:35:00,61.99,62.03,61.95,62.03,12566.137566137564,37.5586,37.5829,37.5344,37.5829,12566.1376
2006-09-05 11:40:00,62.03,62.06,62.02,62.04,9810.405643738975,37.5829,37.6011,37.5768,37.5889,9810.4056
2006-09-05 11:45:00,62.06,62.14,62.06,62.13,15652.557319223984,37.6011,37.6495,37.6011,37.6435,15652.5573
2006-09-05 11:50:00,62.13,62.15,62.11,62.14,23037.9188712522,37.6435,37.6556,37.6313,37.6495,23037.9189
2006-09-05 11:55:00,62.15,62.17,62.13,62.14,23037.9188712522,37.6556,37.6677,37.6435,37.6495,23037.9189
2006-09-05 12:00:00,62.13,62.16,62.1,62.14,22707.231040564373,37.6435,37.6616,37.6253,37.6495,22707.231
2006-09-05 12:05:00,62.14,62.18,62.13,62.18,25462.96296296296,37.6495,37.6738,37.6435,37.6738,25462.963
2006-09-05 12:10:00,62.18,62.2,62.13,62.18,20502.6455026455,37.6738,37.6859,37.6435,37.6738,20502.6455
2006-09-05 12:15:00,62.17,62.18,62.13,62.13,2535.2733686067018,37.6677,37.6738,37.6435,37.6435,2535.2734
2006-09-05 12:20:00,62.13,62.13,62.1,62.1,5621.693121693121,37.6435,37.6435,37.6253,37.6253,5621.6931
2006-09-05 12:25:00,62.09,62.1,62.05,62.05,8267.195767195766,37.6192,37.6253,37.595,37.595,8267.1958
2006-09-05 12:30:00,62.05,62.05,62.02,62.03,5952.380952380951,37.595,37.595,37.5768,37.5829,5952.381
2006-09-05 12:35:00,62.03,62.03,61.96,61.98,7385.361552028218,37.5829,37.5829,37.5405,37.5526,7385.3616
2006-09-05 12:40:00,61.97,62.03,61.93,62.03,10471.781305114637,37.5465,37.5829,37.5223,37.5829,10471.7813
2006-09-05 12:45:00,62.03,62.03,62.0,62.01,5291.00529100529,37.5829,37.5829,37.5647,37.5708,5291.0053
2006-09-05 12:50:00,62.01,62.03,61.94,61.94,10141.093474426809,37.5708,37.5829,37.5283,37.5283,10141.0935
2006-09-05 12:55:00,61.93,61.93,61.85,61.87,21604.938271604937,37.5223,37.5223,37.4738,37.4859,21604.9383
2006-09-05 13:00:00,61.88,61.89,61.85,61.87,16975.308641975305,37.492,37.4981,37.4738,37.4859,16975.3086
2006-09-05 13:05:00,61.87,61.92,61.85,61.89,24801.5873015873,37.4859,37.5162,37.4738,37.4981,24801.5873
2006-09-05 13:10:00,61.88,61.9,61.86,61.89,11243.38624338624,37.492,37.5041,37.4799,37.4981,11243.3862
2006-09-05 13:15:00,61.88,61.97,61.88,61.95,4739.858906525573,37.492,37.5465,37.492,37.5344,4739.8589
2006-09-05 13:20:00,61.96,62.01,61.95,61.95,5621.693121693121,37.5405,37.5708,37.5344,37.5344,5621.6931
2006-09-05 13:25:00,61.95,61.95,61.93,61.94,2425.044091710758,37.5344,37.5344,37.5223,37.5283,2425.0441
2006-09-05 13:30:00,61.94,61.97,61.87,61.87,12566.137566137564,37.5283,37.5465,37.4859,37.4859,12566.1376
2006-09-05 13:35:00,61.88,61.94,61.85,61.93,19620.81128747795,37.492,37.5283,37.4738,37.5223,19620.8113
2006-09-05 13:40:00,61.93,61.93,61.9,61.91,6834.2151675485,37.5223,37.5223,37.5041,37.5102,6834.2152
2006-09-05 13:45:00,61.9,61.91,61.86,61.87,12896.825396825396,37.5041,37.5102,37.4799,37.4859,12896.8254
2006-09-05 13:50:00,61.87,61.91,61.81,61.91,14109.347442680775,37.4859,37.5102,37.4496,37.5102,14109.3474
2006-09-05 13:55:00,61.91,61.91,61.87,61.88,6062.610229276896,37.5102,37.5102,37.4859,37.492,6062.6102
2006-09-05 14:00:00,61.88,61.89,61.85,61.89,5621.693121693121,37.492,37.4981,37.4738,37.4981,5621.6931
2006-09-05 14:05:00,61.86,61.95,61.86,61.93,12566.137566137564,37.4799,37.5344,37.4799,37.5223,12566.1376
2006-09-05 14:10:00,61.93,61.94,61.9,61.91,13007.05467372134,37.5223,37.5283,37.5041,37.5102,13007.0547
2006-09-05 14:15:00,61.89,61.91,61.88,61.88,16865.079365079364,37.4981,37.5102,37.492,37.492,16865.0794
2006-09-05 14:20:00,61.89,61.89,61.86,61.87,11904.761904761905,37.4981,37.4981,37.4799,37.4859,11904.7619
2006-09-05 14:25:00,61.86,61.89,61.86,61.87,8597.883597883598,37.4799,37.4981,37.4799,37.4859,8597.8836
2006-09-05 14:30:00,61.89,61.89,61.87,61.87,3637.566137566137,37.4981,37.4981,37.4859,37.4859,3637.5661
2006-09-05 14:35:00,61.88,61.92,61.84,61.86,12125.220458553791,37.492,37.5162,37.4678,37.4799,12125.2205
2006-09-05 14:40:00,61.88,62.0,61.87,61.96,19179.894179894178,37.492,37.5647,37.4859,37.5405,19179.8942
2006-09-05 14:45:00,61.94,61.96,61.9,61.93,10692.239858906523,37.5283,37.5405,37.5041,37.5223,10692.2399
2006-09-05 14:50:00,61.94,61.96,61.88,61.91,8156.966490299823,37.5283,37.5405,37.492,37.5102,8156.9665
2006-09-05 14:55:00,61.91,62.02,61.91,61.99,11133.156966490298,37.5102,37.5768,37.5102,37.5586,11133.157
2006-09-05 15:00:00,61.98,61.98,61.86,61.91,9810.405643738975,37.5526,37.5526,37.4799,37.5102,9810.4056
2006-09-05 15:05:00,61.91,61.91,61.86,61.88,9589.947089947089,37.5102,37.5102,37.4799,37.492,9589.9471
2006-09-05 15:10:00,61.88,61.9,61.85,61.88,6613.756613756613,37.492,37.5041,37.4738,37.492,6613.7566
2006-09-05 15:15:00,61.87,61.93,61.87,61.89,12345.679012345678,37.4859,37.5223,37.4859,37.4981,12345.679
2006-09-05 15:20:00,61.88,61.93,61.87,61.92,5180.776014109347,37.492,37.5223,37.4859,37.5162,5180.776
2006-09-05 15:25:00,61.92,61.93,61.89,61.9,5511.463844797177,37.5162,37.5223,37.4981,37.5041,5511.4638
2006-09-05 15:30:00,61.9,61.98,61.9,61.94,8928.571428571428,37.5041,37.5526,37.5041,37.5283,8928.5714
2006-09-05 15:35:00,61.93,61.93,61.9,61.9,8046.737213403879,37.5223,37.5223,37.5041,37.5041,8046.7372
2006-09-05 15:40:00,61.91,61.91,61.88,61.9,12896.825396825396,37.5102,37.5102,37.492,37.5041,12896.8254
2006-09-05 15:45:00,61.9,61.9,61.88,61.88,13337.742504409169,37.5041,37.5041,37.492,37.492,13337.7425
2006-09-05 15:50:00,61.89,61.91,61.87,61.89,22376.54320987654,37.4981,37.5102,37.4859,37.4981,22376.5432
2006-09-05 15:55:00,61.89,61.92,61.87,61.88,20061.728395061727,37.4981,37.5162,37.4859,37.492,20061.7284
2006-09-06 09:30:00,61.92,62.11,61.81,62.03,26455.02645502645,37.5162,37.6313,37.4496,37.5829,26455.0265
2006-09-06 09:35:00,62.02,62.06,62.02,62.06,10582.01058201058,37.5768,37.6011,37.5768,37.6011,10582.0106
2006-09-06 09:40:00,62.06,62.23,62.02,62.21,12786.596119929452,37.6011,37.7041,37.5768,37.6919,12786.5961
2006-09-06 09:45:00,62.21,62.27,62.21,62.23,26234.567901234564,37.6919,37.7283,37.6919,37.7041,26234.5679
2006-09-06 09:50:00,62.22,62.25,62.22,62.24,21053.79188712522,37.698,37.7162,37.698,37.7101,21053.7919
2006-09-06 09:55:00,62.24,62.28,62.21,62.24,20612.87477954145,37.7101,37.7343,37.6919,37.7101,20612.8748
2006-09-06 10:00:00,62.24,62.25,62.18,62.22,14109.347442680775,37.7101,37.7162,37.6738,37.698,14109.3474
2006-09-06 10:05:00,62.22,62.31,62.21,62.23,18959.43562610229,37.698,37.7525,37.6919,37.7041,18959.4356
2006-09-06 10:10:00,62.24,62.24,62.09,62.19,21494.70899470899,37.7101,37.7101,37.6192,37.6798,21494.709
2006-09-06 10:15:00,62.15,62.28,62.13,62.22,12786.596119929452,37.6556,37.7343,37.6435,37.698,12786.5961
2006-09-06 10:20:00,62.26,62.26,62.13,62.14,16975.308641975305,37.7222,37.7222,37.6435,37.6495,16975.3086
2006-09-06 10:25:00,62.14,62.23,62.12,62.19,14219.576719576718,37.6495,37.7041,37.6374,37.6798,14219.5767
2006-09-06 10:30:00,62.19,62.21,62.14,62.19,20833.33333333333,37.6798,37.6919,37.6495,37.6798,20833.3333
2006-09-06 10:35:00,62.22,62.27,62.21,62.27,15873.015873015873,37.698,37.7283,37.6919,37.7283,15873.0159
2006-09-06 10:40:00,62.27,62.28,62.23,62.26,19400.352733686064,37.7283,37.7343,37.7041,37.7222,19400.3527
2006-09-06 10:45:00,62.27,62.27,62.19,62.21,14991.181657848325,37.7283,37.7283,37.6798,37.6919,14991.1817
2006-09-06 10:50:00,62.21,62.24,62.2,62.24,13007.05467372134,37.6919,37.7101,37.6859,37.7101,13007.0547
2006-09-06 10:55:00,62.24,62.27,62.22,62.22,16644.620811287477,37.7101,37.7283,37.698,37.698,16644.6208
2006-09-06 11:00:00,62.23,62.27,62.22,62.27,9038.80070546737,37.7041,37.7283,37.698,37.7283,9038.8007
2006-09-06 11:05:00,62.27,62.27,62.16,62.17,4960.317460317459,37.7283,37.7283,37.6616,37.6677,4960.3175
2006-09-06 11:10:00,62.15,62.15,62.11,62.11,10030.864197530864,37.6556,37.6556,37.6313,37.6313,10030.8642
2006-09-06 11:15:00,62.1,62.14,62.07,62.14,10912.698412698412,37.6253,37.6495,37.6071,37.6495,10912.6984
2006-09-06 11:20:00,62.14,62.16,62.08,62.09,14219.576719576718,37.6495,37.6616,37.6132,37.6192,14219.5767
2006-09-06 11:25:00,62.08,62.14,62.08,62.13,21715.16754850088,37.6132,37.6495,37.6132,37.6435,21715.1675
2006-09-06 11:30:00,62.13,62.13,62.1,62.1,3527.336860670194,37.6435,37.6435,37.6253,37.6253,3527.3369
2006-09-06 11:35:00,62.08,62.1,62.08,62.09,6393.298059964726,37.6132,37.6253,37.6132,37.6192,6393.2981
2006-09-06 11:40:00,62.11,62.11,62.1,62.11,3196.649029982363,37.6313,37.6313,37.6253,37.6313,3196.649
2006-09-06 11:45:00,62.1,62.19,62.1,62.18,15432.098765432096,37.6253,37.6798,37.6253,37.6738,15432.0988
2006-09-06 11:50:00,62.18,62.19,62.15,62.15,2865.9611992945324,37.6738,37.6798,37.6556,37.6556,2865.9612
2006-09-06 11:55:00,62.15,62.15,62.11,62.12,6283.068783068782,37.6556,37.6556,37.6313,37.6374,6283.0688
2006-09-06 12:00:00,62.12,62.13,62.08,62.1,3196.649029982363,37.6374,37.6435,37.6132,37.6253,3196.649
2006-09-06 12:05:00,62.1,62.11,62.08,62.09,10802.469135802468,37.6253,37.6313,37.6132,37.6192,10802.4691
2006-09-06 12:10:00,62.09,62.09,62.05,62.05,7385.361552028218,37.6192,37.6192,37.595,37.595,7385.3616
2006-09-06 12:15:00,62.05,62.07,62.05,62.07,12235.449735449734,37.595,37.6071,37.595,37.6071,12235.4497
2006-09-06 12:20:00,62.07,62.08,62.05,62.06,3858.024691358024,37.6071,37.6132,37.595,37.6011,3858.0247
2006-09-06 12:25:00,62.05,62.06,62.04,62.04,10582.01058201058,37.595,37.6011,37.5889,37.5889,10582.0106
2006-09-06 12:30:00,62.05,62.07,62.04,62.04,9589.947089947089,37.595,37.6071,37.5889,37.5889,9589.9471
2006-09-06 12:35:00,62.05,62.06,62.04,62.06,4519.400352733685,37.595,37.6011,37.5889,37.6011,4519.4004
2006-09-06 12:40:00,62.06,62.06,62.03,62.04,9369.488536155202,37.6011,37.6011,37.5829,37.5889,9369.4885
2006-09-06 12:45:00,62.03,62.08,62.03,62.07,6062.610229276896,37.5829,37.6132,37.5829,37.6071,6062.6102
2006-09-06 12:50:00,62.08,62.08,62.04,62.06,7826.278659611992,37.6132,37.6132,37.5889,37.6011,7826.2787
2006-09-06 12:55:00,62.05,62.05,62.03,62.04,2425.044091710758,37.595,37.595,37.5829,37.5889,2425.0441
2006-09-06 13:00:00,62.05,62.05,62.02,62.02,3417.10758377425,37.595,37.595,37.5768,37.5768,3417.1076
2006-09-06 13:05:00,62.03,62.03,62.01,62.02,8818.342151675484,37.5829,37.5829,37.5708,37.5768,8818.3422
2006-09-06 13:10:00,62.02,62.03,62.01,62.02,5180.776014109347,37.5768,37.5829,37.5708,37.5768,5180.776
2006-09-06 13:15:00,62.02,62.03,62.01,62.02,4519.400352733685,37.5768,37.5829,37.5708,37.5768,4519.4004
2006-09-06 13:20:00,62.03,62.04,62.01,62.03,5180.776014109347,37.5829,37.5889,37.5708,37.5829,5180.776
2006-09-06 13:25:00,62.04,62.1,62.03,62.09,10251.32275132275,37.5889,37.6253,37.5829,37.6192,10251.3228
2006-09-06 13:30:00,62.1,62.18,62.1,62.14,8156.966490299823,37.6253,37.6738,37.6253,37.6495,8156.9665
2006-09-06 13:35:00,62.16,62.16,62.11,62.11,2314.8148148148143,37.6616,37.6616,37.6313,37.6313,2314.8148
2006-09-06 13:40:00,62.1,62.14,62.1,62.14,6393.298059964726,37.6253,37.6495,37.6253,37.6495,6393.2981
2006-09-06 13:45:00,62.14,62.14,62.12,62.13,1543.2098765432097,37.6495,37.6495,37.6374,37.6435,1543.2099
2006-09-06 13:50:00,62.09,62.1,62.05,62.05,9149.029982363314,37.6192,37.6253,37.595,37.595,9149.03
2006-09-06 13:55:00,62.06,62.09,62.05,62.09,10912.698412698412,37.6011,37.6192,37.595,37.6192,10912.6984
2006-09-06 14:00:00,62.05,62.08,62.01,62.01,7826.278659611992,37.595,37.6132,37.5708,37.5708,7826.2787
2006-09-06 14:05:00,62.01,62.1,62.01,62.1,25683.421516754846,37.5708,37.6253,37.5708,37.6253,25683.4215
2006-09-06 14:10:00,62.04,62.09,62.01,62.03,18628.74779541446,37.5889,37.6192,37.5708,37.5829,18628.7478
2006-09-06 14:15:00,62.03,62.05,62.0,62.01,21164.02116402116,37.5829,37.595,37.5647,37.5708,21164.0212
2006-09-06 14:20:00,62.01,62.04,62.0,62.02,4739.858906525573,37.5708,37.5889,37.5647,37.5768,4739.8589
2006-09-06 14:25:00,62.02,62.08,62.0,62.04,12676.366843033507,37.5768,37.6132,37.5647,37.5889,12676.3668
2006-09-06 14:30:00,62.03,62.03,61.99,62.01,10361.552028218694,37.5829,37.5829,37.5586,37.5708,10361.552
2006-09-06 14:35:00,62.01,62.03,62.0,62.01,6834.2151675485,37.5708,37.5829,37.5647,37.5708,6834.2152
2006-09-06 14:40:00,62.02,62.02,61.99,62.01,8156.966490299823,37.5768,37.5768,37.5586,37.5708,8156.9665
2006-09-06 14:45:00,62.03,62.04,62.02,62.04,3637.566137566137,37.5829,37.5889,37.5768,37.5889,3637.5661
2006-09-06 14:50:00,62.04,62.04,61.95,61.95,8708.112874779541,37.5889,37.5889,37.5344,37.5344,8708.1129
2006-09-06 14:55:00,61.95,61.97,61.92,61.97,10802.469135802468,37.5344,37.5465,37.5162,37.5465,10802.4691
2006-09-06 15:00:00,61.96,61.99,61.96,61.96,7385.361552028218,37.5405,37.5586,37.5405,37.5405,7385.3616
2006-09-06 15:05:00,61.96,62.01,61.96,61.99,9038.80070546737,37.5405,37.5708,37.5405,37.5586,9038.8007
2006-09-06 15:10:00,61.98,62.03,61.96,62.02,9479.717813051146,37.5526,37.5829,37.5405,37.5768,9479.7178
2006-09-06 15:15:00,62.03,62.05,62.01,62.01,16644.620811287477,37.5829,37.595,37.5708,37.5708,16644.6208
2006-09-06 15:20:00,62.01,62.03,62.01,62.03,13117.283950617282,37.5708,37.5829,37.5708,37.5829,13117.284
2006-09-06 15:25:00,62.03,62.04,62.01,62.02,9920.63492063492,37.5829,37.5889,37.5708,37.5768,9920.6349
2006-09-06 15:30:00,62.01,62.02,62.01,62.01,12014.991181657848,37.5708,37.5768,37.5708,37.5708,12014.9912
2006-09-06 15:35:00,62.02,62.02,62.0,62.01,19400.352733686064,37.5768,37.5768,37.5647,37.5708,19400.3527
2006-09-06 15:40:00,62.01,62.03,62.01,62.01,34060.84656084656,37.5708,37.5829,37.5708,37.5708,34060.8466
2006-09-06 15:45:00,62.01,62.04,62.01,62.01,22156.08465608465,37.5708,37.5889,37.5708,37.5708,22156.0847
2006-09-06 15:50:00,62.02,62.08,62.01,62.05,20833.33333333333,37.5768,37.6132,37.5708,37.595,20833.3333
2006-09-06 15:55:00,62.05,62.05,62.01,62.02,15432.098765432096,37.595,37.595,37.5708,37.5768,15432.0988
2006-09-07 09:30:00,62.24,62.24,62.19,62.19,21715.16754850088,37.7101,37.7101,37.6798,37.6798,21715.1675
2006-09-07 09:35:00,62.19,62.2,61.99,62.0,4739.858906525573,37.6798,37.6859,37.5586,37.5647,4739.8589
2006-09-07 09:40:00,62.0,62.08,61.98,62.0,8267.195767195766,37.5647,37.6132,37.5526,37.5647,8267.1958
2006-09-07 09:45:00,62.0,62.01,61.92,61.92,7716.049382716048,37.5647,37.5708,37.5162,37.5162,7716.0494
2006-09-07 09:50:00,61.91,61.96,61.91,61.93,8267.195767195766,37.5102,37.5405,37.5102,37.5223,8267.1958
2006-09-07 09:55:00,61.95,62.08,61.94,62.08,15762.786596119928,37.5344,37.6132,37.5283,37.6132,15762.7866
2006-09-07 10:00:00,62.06,62.11,62.06,62.09,13337.742504409169,37.6011,37.6313,37.6011,37.6192,13337.7425
2006-09-07 10:05:00,62.09,62.13,62.05,62.13,16975.308641975305,37.6192,37.6435,37.595,37.6435,16975.3086
2006-09-07 10:10:00,62.09,62.1,62.06,62.07,4519.400352733685,37.6192,37.6253,37.6011,37.6071,4519.4004
2006-09-07 10:15:00,62.09,62.09,62.0,62.03,8818.342151675484,37.6192,37.6192,37.5647,37.5829,8818.3422
2006-09-07 10:20:00,62.02,62.03,61.97,61.97,5842.151675485008,37.5768,37.5829,37.5465,37.5465,5842.1517
2006-09-07 10:25:00,61.95,61.98,61.92,61.98,8046.737213403879,37.5344,37.5526,37.5162,37.5526,8046.7372
2006-09-07 10:30:00,61.96,62.06,61.93,62.06,7054.673721340388,37.5405,37.6011,37.5223,37.6011,7054.6737
2006-09-07 10:35:00,62.06,62.07,62.0,62.0,4409.171075837742,37.6011,37.6071,37.5647,37.5647,4409.1711
2006-09-07 10:40:00,62.01,62.01,61.95,61.96,2976.190476190476,37.5708,37.5708,37.5344,37.5405,2976.1905
2006-09-07 10:45:00,61.92,61.96,61.8,61.8,7605.820105820105,37.5162,37.5405,37.4435,37.4435,7605.8201
2006-09-07 10:50:00,61.84,61.87,61.8,61.85,7826.278659611992,37.4678,37.4859,37.4435,37.4738,7826.2787
2006-09-07 10:55:00,61.82,61.88,61.81,61.84,4960.317460317459,37.4556,37.492,37.4496,37.4678,4960.3175
2006-09-07 11:00:00,61.86,61.93,61.81,61.89,10912.698412698412,37.4799,37.5223,37.4496,37.4981,10912.6984
2006-09-07 11:05:00,61.9,61.95,61.84,61.85,7275.132275132274,37.5041,37.5344,37.4678,37.4738,7275.1323
2006-09-07 11:10:00,61.82,61.85,61.81,61.81,2204.585537918871,37.4556,37.4738,37.4496,37.4496,2204.5855
2006-09-07 11:15:00,61.81,61.81,61.75,61.76,7054.673721340388,37.4496,37.4496,37.4132,37.4193,7054.6737
2006-09-07 11:20:00,61.76,61.8,61.76,61.78,4850.088183421516,37.4193,37.4435,37.4193,37.4314,4850.0882
2006-09-07 11:25:00,61.78,61.78,61.74,61.77,2645.502645502645,37.4314,37.4314,37.4072,37.4253,2645.5026
2006-09-07 11:30:00,61.77,61.83,61.75,61.79,4519.400352733685,37.4253,37.4617,37.4132,37.4375,4519.4004
2006-09-07 11:35:00,61.81,61.81,61.6,61.69,29431.216931216928,37.4496,37.4496,37.3223,37.3769,29431.2169
2006-09-07 11:40:00,61.68,61.69,61.64,61.69,5621.693121693121,37.3708,37.3769,37.3466,37.3769,5621.6931
2006-09-07 11:45:00,61.69,61.73,61.67,61.73,3858.024691358024,37.3769,37.4011,37.3648,37.4011,3858.0247
2006-09-07 11:50:00,61.73,61.76,61.73,61.75,8046.737213403879,37.4011,37.4193,37.4011,37.4132,8046.7372
2006-09-07 11:55:00,61.73,61.8,61.7,61.8,7826.278659611992,37.4011,37.4435,37.3829,37.4435,7826.2787
2006-09-07 12:00:00,61.8,61.86,61.8,61.86,3637.566137566137,37.4435,37.4799,37.4435,37.4799,3637.5661
2006-09-07 12:05:00,61.87,61.87,61.82,61.82,3306.8783068783064,37.4859,37.4859,37.4556,37.4556,3306.8783
2006-09-07 12:10:00,61.81,61.83,61.79,61.82,2425.044091710758,37.4496,37.4617,37.4375,37.4556,2425.0441
2006-09-07 12:15:00,61.82,61.82,61.75,61.79,3637.566137566137,37.4556,37.4556,37.4132,37.4375,3637.5661
2006-09-07 12:20:00,61.79,61.81,61.76,61.77,4078.483245149912,37.4375,37.4496,37.4193,37.4253,4078.4832
2006-09-07 12:25:00,61.76,61.8,61.75,61.8,2865.9611992945324,37.4193,37.4435,37.4132,37.4435,2865.9612
2006-09-07 12:30:00,61.79,61.83,61.79,61.82,4298.941798941799,37.4375,37.4617,37.4375,37.4556,4298.9418
2006-09-07 12:35:00,61.82,61.82,61.8,61.81,3196.649029982363,37.4556,37.4556,37.4435,37.4496,3196.649
2006-09-07 12:40:00,61.8,61.8,61.78,61.78,2976.190476190476,37.4435,37.4435,37.4314,37.4314,2976.1905
2006-09-07 12:45:00,61.78,61.78,61.74,61.74,4298.941798941799,37.4314,37.4314,37.4072,37.4072,4298.9418
2006-09-07 12:50:00,61.74,61.78,61.73,61.73,6503.5273368606695,37.4072,37.4314,37.4011,37.4011,6503.5273
2006-09-07 12:55:00,61.73,61.76,61.72,61.73,4409.171075837742,37.4011,37.4193,37.3951,37.4011,4409.1711
2006-09-07 13:00:00,61.73,61.73,61.7,61.73,4409.171075837742,37.4011,37.4011,37.3829,37.4011,4409.1711
2006-09-07 13:05:00,61.71,61.72,61.67,61.7,5621.693121693121,37.389,37.3951,37.3648,37.3829,5621.6931
2006-09-07 13:10:00,61.67,61.73,61.67,61.71,7164.902998236331,37.3648,37.4011,37.3648,37.389,7164.903
2006-09-07 13:15:00,61.72,61.72,61.66,61.69,6613.756613756613,37.3951,37.3951,37.3587,37.3769,6613.7566
2006-09-07 13:20:00,61.69,61.7,61.65,61.68,6944.444444444443,37.3769,37.3829,37.3526,37.3708,6944.4444
2006-09-07 13:25:00,61.69,61.73,61.67,61.73,6283.068783068782,37.3769,37.4011,37.3648,37.4011,6283.0688
2006-09-07 13:30:00,61.73,61.74,61.73,61.73,3417.10758377425,37.4011,37.4072,37.4011,37.4011,3417.1076
2006-09-07 13:35:00,61.74,61.79,61.73,61.77,16534.391534391532,37.4072,37.4375,37.4011,37.4253,16534.3915
2006-09-07 13:40:00,61.76,61.82,61.76,61.8,7826.278659611992,37.4193,37.4556,37.4193,37.4435,7826.2787
2006-09-07 13:45:00,61.81,61.87,61.76,61.85,7054.673721340388,37.4496,37.4859,37.4193,37.4738,7054.6737
2006-09-07 13:50:00,61.85,61.92,61.83,61.92,7826.278659611992,37.4738,37.5162,37.4617,37.5162,7826.2787
2006-09-07 13:55:00,61.91,61.93,61.83,61.83,2976.190476190476,37.5102,37.5223,37.4617,37.4617,2976.1905
2006-09-07 14:00:00,61.83,61.84,61.81,61.81,1653.4391534391532,37.4617,37.4678,37.4496,37.4496,1653.4392
2006-09-07 14:05:00,61.82,61.82,61.76,61.79,5180.776014109347,37.4556,37.4556,37.4193,37.4375,5180.776
2006-09-07 14:10:00,61.79,61.8,61.74,61.77,6503.5273368606695,37.4375,37.4435,37.4072,37.4253,6503.5273
2006-09-07 14:15:00,61.77,61.77,61.6,61.6,9479.717813051146,37.4253,37.4253,37.3223,37.3223,9479.7178
2006-09-07 14:20:00,61.63,61.63,61.58,61.63,8597.883597883598,37.3405,37.3405,37.3102,37.3405,8597.8836
2006-09-07 14:25:00,61.63,61.63,61.5,61.57,10251.32275132275,37.3405,37.3405,37.2618,37.3042,10251.3228
2006-09-07 14:30:00,61.57,61.6,61.54,61.54,7716.049382716048,37.3042,37.3223,37.286,37.286,7716.0494
2006-09-07 14:35:00,61.54,61.6,61.53,61.57,11463.84479717813,37.286,37.3223,37.2799,37.3042,11463.8448
2006-09-07 14:40:00,61.57,61.61,61.51,61.6,11904.761904761905,37.3042,37.3284,37.2678,37.3223,11904.7619
2006-09-07 14:45:00,61.63,61.66,61.58,61.66,9810.405643738975,37.3405,37.3587,37.3102,37.3587,9810.4056
2006-09-07 14:50:00,61.66,61.7,61.66,61.69,3968.253968253968,37.3587,37.3829,37.3587,37.3769,3968.254
2006-09-07 14:55:00,61.66,61.77,61.64,61.73,7826.278659611992,37.3587,37.4253,37.3466,37.4011,7826.2787
2006-09-07 15:00:00,61.74,61.74,61.64,61.64,6613.756613756613,37.4072,37.4072,37.3466,37.3466,6613.7566
2006-09-07 15:05:00,61.65,61.65,61.59,61.6,5070.546737213404,37.3526,37.3526,37.3163,37.3223,5070.5467
2006-09-07 15:10:00,61.6,61.61,61.57,61.61,4960.317460317459,37.3223,37.3284,37.3042,37.3284,4960.3175
2006-09-07 15:15:00,61.6,61.62,61.6,61.61,6723.985890652557,37.3223,37.3345,37.3223,37.3284,6723.9859
2006-09-07 15:20:00,61.63,61.65,61.58,61.64,5731.922398589065,37.3405,37.3526,37.3102,37.3466,5731.9224
2006-09-07 15:25:00,61.63,61.7,61.63,61.7,6393.298059964726,37.3405,37.3829,37.3405,37.3829,6393.2981
2006-09-07 15:30:00,61.7,61.7,61.59,61.6,9589.947089947089,37.3829,37.3829,37.3163,37.3223,9589.9471
2006-09-07 15:35:00,61.6,61.6,61.54,61.56,7826.278659611992,37.3223,37.3223,37.286,37.2981,7826.2787
2006-09-07 15:40:00,61.56,61.6,61.55,61.6,8818.342151675484,37.2981,37.3223,37.2921,37.3223,8818.3422
2006-09-07 15:45:00,61.58,61.59,61.55,61.59,11463.84479717813,37.3102,37.3163,37.2921,37.3163,11463.8448
2006-09-07 15:50:00,61.59,61.66,61.59,61.66,11022.927689594357,37.3163,37.3587,37.3163,37.3587,11022.9277
2006-09-07 15:55:00,61.66,61.66,61.63,61.65,19951.499118165782,37.3587,37.3587,37.3405,37.3526,19951.4991
2006-09-08 09:30:00,61.83,61.98,61.83,61.98,10582.01058201058,37.4617,37.5526,37.4617,37.5526,10582.0106
2006-09-08 09:35:00,61.97,62.01,61.93,61.99,6503.5273368606695,37.5465,37.5708,37.5223,37.5586,6503.5273
2006-09-08 09:40:00,62.0,62.01,61.83,61.83,4629.629629629629,37.5647,37.5708,37.4617,37.4617,4629.6296
2006-09-08 09:45:00,61.83,61.86,61.77,61.86,3747.7954144620808,37.4617,37.4799,37.4253,37.4799,3747.7954
2006-09-08 09:50:00,61.86,61.94,61.84,61.94,3527.336860670194,37.4799,37.5283,37.4678,37.5283,3527.3369
2006-09-08 09:55:00,61.94,61.94,61.88,61.93,7275.132275132274,37.5283,37.5283,37.492,37.5223,7275.1323
2006-09-08 10:00:00,61.94,61.94,61.86,61.88,6723.985890652557,37.5283,37.5283,37.4799,37.492,6723.9859
2006-09-08 10:05:00,61.88,61.92,61.86,61.88,4409.171075837742,37.492,37.5162,37.4799,37.492,4409.1711
2006-09-08 10:10:00,61.88,61.89,61.79,61.89,4850.088183421516,37.492,37.4981,37.4375,37.4981,4850.0882
2006-09-08 10:15:00,61.86,61.89,61.83,61.84,4850.088183421516,37.4799,37.4981,37.4617,37.4678,4850.0882
2006-09-08 10:20:00,61.84,61.87,61.8,61.81,2976.190476190476,37.4678,37.4859,37.4435,37.4496,2976.1905
2006-09-08 10:25:00,61.82,61.85,61.82,61.84,2976.190476190476,37.4556,37.4738,37.4556,37.4678,2976.1905
2006-09-08 10:30:00,61.81,61.82,61.73,61.79,11243.38624338624,37.4496,37.4556,37.4011,37.4375,11243.3862
2006-09-08 10:35:00,61.79,61.84,61.75,61.8,8818.342151675484,37.4375,37.4678,37.4132,37.4435,8818.3422
2006-09-08 10:40:00,61.8,61.82,61.75,61.77,4519.400352733685,37.4435,37.4556,37.4132,37.4253,4519.4004
2006-09-08 10:45:00,61.79,61.8,61.72,61.76,9479.717813051146,37.4375,37.4435,37.3951,37.4193,9479.7178
2006-09-08 10:50:00,61.76,61.81,61.76,61.77,4629.629629629629,37.4193,37.4496,37.4193,37.4253,4629.6296
2006-09-08 10:55:00,61.77,61.77,61.73,61.75,6062.610229276896,37.4253,37.4253,37.4011,37.4132,6062.6102
2006-09-08 11:00:00,61.75,61.75,61.73,61.74,3196.649029982363,37.4132,37.4132,37.4011,37.4072,3196.649
2006-09-08 11:05:00,61.74,61.75,61.7,61.74,3527.336860670194,37.4072,37.4132,37.3829,37.4072,3527.3369
2006-09-08 11:10:00,61.75,61.82,61.71,61.73,7275.132275132274,37.4132,37.4556,37.389,37.4011,7275.1323
2006-09-08 11:15:00,61.73,61.8,61.73,61.79,8046.737213403879,37.4011,37.4435,37.4011,37.4375,8046.7372
2006-09-08 11:20:00,61.79,61.83,61.78,61.82,14329.805996472662,37.4375,37.4617,37.4314,37.4556,14329.806
2006-09-08 11:25:00,61.8,61.82,61.73,61.79,17085.53791887125,37.4435,37.4556,37.4011,37.4375,17085.5379
2006-09-08 11:30:00,61.79,61.8,61.72,61.73,6172.839506172839,37.4375,37.4435,37.3951,37.4011,6172.8395
2006-09-08 11:35:00,61.73,61.77,61.73,61.77,3306.8783068783064,37.4011,37.4253,37.4011,37.4253,3306.8783
2006-09-08 11:40:00,61.77,61.78,61.73,61.73,5180.776014109347,37.4253,37.4314,37.4011,37.4011,5180.776
2006-09-08 11:45:00,61.73,61.77,61.72,61.74,5401.234567901234,37.4011,37.4253,37.3951,37.4072,5401.2346
2006-09-08 11:50:00,61.74,61.78,61.72,61.72,6172.839506172839,37.4072,37.4314,37.3951,37.3951,6172.8395
2006-09-08 11:55:00,61.7,61.72,61.65,61.66,3417.10758377425,37.3829,37.3951,37.3526,37.3587,3417.1076
2006-09-08 12:00:00,61.67,61.7,61.63,61.68,9369.488536155202,37.3648,37.3829,37.3405,37.3708,9369.4885
2006-09-08 12:05:00,61.68,61.7,61.66,61.68,6393.298059964726,37.3708,37.3829,37.3587,37.3708,6393.2981
2006-09-08 12:10:00,61.7,61.73,61.67,61.73,4850.088183421516,37.3829,37.4011,37.3648,37.4011,4850.0882
2006-09-08 12:15:00,61.69,61.69,61.69,61.69,330.6878306878306,37.3769,37.3769,37.3769,37.3769,330.6878
2006-09-08 12:20:00,61.69,61.7,61.68,61.68,10141.093474426809,37.3769,37.3829,37.3708,37.3708,10141.0935
2006-09-08 12:25:00,61.69,61.73,61.65,61.69,6503.5273368606695,37.3769,37.4011,37.3526,37.3769,6503.5273
2006-09-08 12:30:00,61.67,61.69,61.65,61.65,992.063492063492,37.3648,37.3769,37.3526,37.3526,992.0635
2006-09-08 12:35:00,61.69,61.73,61.67,61.72,4409.171075837742,37.3769,37.4011,37.3648,37.3951,4409.1711
2006-09-08 12:40:00,61.72,61.73,61.67,61.67,4739.858906525573,37.3951,37.4011,37.3648,37.3648,4739.8589
2006-09-08 12:45:00,61.69,61.7,61.68,61.7,881.8342151675485,37.3769,37.3829,37.3708,37.3829,881.8342
2006-09-08 12:50:00,61.7,61.71,61.65,61.66,2094.356261022928,37.3829,37.389,37.3526,37.3587,2094.3563
2006-09-08 12:55:00,61.67,61.72,61.67,61.72,1322.7513227513225,37.3648,37.3951,37.3648,37.3951,1322.7513
2006-09-08 13:00:00,61.72,61.8,61.72,61.74,5180.776014109347,37.3951,37.4435,37.3951,37.4072,5180.776
2006-09-08 13:05:00,61.73,61.73,61.68,61.71,2314.8148148148143,37.4011,37.4011,37.3708,37.389,2314.8148
2006-09-08 13:10:00,61.71,61.76,61.69,61.76,1653.4391534391532,37.389,37.4193,37.3769,37.4193,1653.4392
2006-09-08 13:15:00,61.74,61.79,61.72,61.73,5731.922398589065,37.4072,37.4375,37.3951,37.4011,5731.9224
2006-09-08 13:20:00,61.74,61.8,61.74,61.77,4629.629629629629,37.4072,37.4435,37.4072,37.4253,4629.6296
2006-09-08 13:25:00,61.78,61.78,61.74,61.76,4078.483245149912,37.4314,37.4314,37.4072,37.4193,4078.4832
2006-09-08 13:30:00,61.77,61.77,61.71,61.73,10692.239858906523,37.4253,37.4253,37.389,37.4011,10692.2399
2006-09-08 13:35:00,61.73,61.74,61.71,61.71,9369.488536155202,37.4011,37.4072,37.389,37.389,9369.4885
2006-09-08 13:40:00,61.71,61.71,61.67,61.67,15652.557319223984,37.389,37.389,37.3648,37.3648,15652.5573
2006-09-08 13:45:00,61.66,61.66,61.58,61.58,4960.317460317459,37.3587,37.3587,37.3102,37.3102,4960.3175
2006-09-08 13:50:00,61.59,61.64,61.58,61.63,15432.098765432096,37.3163,37.3466,37.3102,37.3405,15432.0988
2006-09-08 13:55:00,61.63,61.68,61.62,61.68,24470.89947089947,37.3405,37.3708,37.3345,37.3708,24470.8995
2006-09-08 14:00:00,61.69,61.74,61.68,61.74,11684.303350970016,37.3769,37.4072,37.3708,37.4072,11684.3034
2006-09-08 14:05:00,61.72,61.72,61.62,61.63,19179.894179894178,37.3951,37.3951,37.3345,37.3405,19179.8942
2006-09-08 14:10:00,61.63,61.68,61.62,61.63,10692.239858906523,37.3405,37.3708,37.3345,37.3405,10692.2399
2006-09-08 14:15:00,61.63,61.67,61.63,61.64,6283.068783068782,37.3405,37.3648,37.3405,37.3466,6283.0688
2006-09-08 14:20:00,61.64,61.65,61.62,61.64,4078.483245149912,37.3466,37.3526,37.3345,37.3466,4078.4832
2006-09-08 14:25:00,61.63,61.64,61.61,61.64,9589.947089947089,37.3405,37.3466,37.3284,37.3466,9589.9471
2006-09-08 14:30:00,61.64,61.64,61.64,61.64,5731.922398589065,37.3466,37.3466,37.3466,37.3466,5731.9224
2006-09-08 14:35:00,61.64,61.65,61.64,61.64,9920.63492063492,37.3466,37.3526,37.3466,37.3466,9920.6349
2006-09-08 14:40:00,61.65,61.65,61.64,61.64,3968.253968253968,37.3526,37.3526,37.3466,37.3466,3968.254
2006-09-08 14:45:00,61.64,61.65,61.64,61.64,7275.132275132274,37.3466,37.3526,37.3466,37.3466,7275.1323
2006-09-08 14:50:00,61.64,61.64,61.6,61.63,8928.571428571428,37.3466,37.3466,37.3223,37.3405,8928.5714
2006-09-08 14:55:00,61.63,61.67,61.63,61.65,5842.151675485008,37.3405,37.3648,37.3405,37.3526,5842.1517
2006-09-08 15:00:00,61.65,61.66,61.64,61.64,1984.126984126984,37.3526,37.3587,37.3466,37.3466,1984.127
2006-09-08 15:05:00,61.64,61.67,61.63,61.67,7385.361552028218,37.3466,37.3648,37.3405,37.3648,7385.3616
2006-09-08 15:10:00,61.67,61.77,61.67,61.77,9479.717813051146,37.3648,37.4253,37.3648,37.4253,9479.7178
2006-09-08 15:15:00,61.75,61.75,61.71,61.73,9038.80070546737,37.4132,37.4132,37.389,37.4011,9038.8007
2006-09-08 15:20:00,61.73,61.74,61.71,61.74,5180.776014109347,37.4011,37.4072,37.389,37.4072,5180.776
2006-09-08 15:25:00,61.76,61.79,61.76,61.76,4629.629629629629,37.4193,37.4375,37.4193,37.4193,4629.6296
2006-09-08 15:30:00,61.75,61.76,61.71,61.74,10802.469135802468,37.4132,37.4193,37.389,37.4072,10802.4691
2006-09-08 15:35:00,61.74,61.75,61.71,61.72,6503.5273368606695,37.4072,37.4132,37.389,37.3951,6503.5273
2006-09-08 15:40:00,61.73,61.74,61.73,61.73,5511.463844797177,37.4011,37.4072,37.4011,37.4011,5511.4638
2006-09-08 15:45:00,61.72,61.72,61.69,61.72,7605.820105820105,37.3951,37.3951,37.3769,37.3951,7605.8201
2006-09-08 15:50:00,61.71,61.71,61.67,61.68,8377.42504409171,37.389,37.389,37.3648,37.3708,8377.425
2006-09-08 15:55:00,61.67,61.68,61.65,61.68,16975.308641975305,37.3648,37.3708,37.3526,37.3708,16975.3086
2006-09-11 09:30:00,61.93,62.1,61.93,61.95,22597.001763668428,37.5223,37.6253,37.5223,37.5344,22597.0018
2006-09-11 09:35:00,61.96,61.99,61.83,61.97,9920.63492063492,37.5405,37.5586,37.4617,37.5465,9920.6349
2006-09-11 09:40:00,61.97,61.97,61.9,61.93,10582.01058201058,37.5465,37.5465,37.5041,37.5223,10582.0106
2006-09-11 09:45:00,61.93,61.98,61.91,61.94,6613.756613756613,37.5223,37.5526,37.5102,37.5283,6613.7566
2006-09-11 09:50:00,61.91,61.93,61.78,61.93,11353.615520282186,37.5102,37.5223,37.4314,37.5223,11353.6155
2006-09-11 09:55:00,61.93,62.0,61.84,61.97,18298.059964726628,37.5223,37.5647,37.4678,37.5465,18298.06
2006-09-11 10:00:00,61.94,62.04,61.91,62.03,10361.552028218694,37.5283,37.5889,37.5102,37.5829,10361.552
2006-09-11 10:05:00,62.01,62.02,61.97,61.97,7385.361552028218,37.5708,37.5768,37.5465,37.5465,7385.3616
2006-09-11 10:10:00,61.98,62.01,61.93,62.0,8267.195767195766,37.5526,37.5708,37.5223,37.5647,8267.1958
2006-09-11 10:15:00,62.02,62.02,61.92,61.92,11133.156966490298,37.5768,37.5768,37.5162,37.5162,11133.157
2006-09-11 10:20:00,61.94,61.98,61.9,61.93,6393.298059964726,37.5283,37.5526,37.5041,37.5223,6393.2981
2006-09-11 10:25:00,61.93,61.95,61.88,61.94,9259.259259259255,37.5223,37.5344,37.492,37.5283,9259.2593
2006-09-11 10:30:00,61.93,61.97,61.92,61.94,9810.405643738975,37.5223,37.5465,37.5162,37.5283,9810.4056
2006-09-11 10:35:00,61.94,61.98,61.88,61.9,7716.049382716048,37.5283,37.5526,37.492,37.5041,7716.0494
2006-09-11 10:40:00,61.92,62.01,61.91,62.01,13117.283950617282,37.5162,37.5708,37.5102,37.5708,13117.284
2006-09-11 10:45:00,62.0,62.02,61.94,61.94,6723.985890652557,37.5647,37.5768,37.5283,37.5283,6723.9859
2006-09-11 10:50:00,61.97,62.03,61.93,62.01,4960.317460317459,37.5465,37.5829,37.5223,37.5708,4960.3175
2006-09-11 10:55:00,62.01,62.03,61.95,62.01,5180.776014109347,37.5708,37.5829,37.5344,37.5708,5180.776
2006-09-11 11:00:00,62.01,62.03,62.01,62.02,3417.10758377425,37.5708,37.5829,37.5708,37.5768,3417.1076
2006-09-11 11:05:00,62.02,62.03,61.99,62.0,7495.5908289241615,37.5768,37.5829,37.5586,37.5647,7495.5908
2006-09-11 11:10:00,62.0,62.05,62.0,62.04,14660.493827160491,37.5647,37.595,37.5647,37.5889,14660.4938
2006-09-11 11:15:00,62.04,62.1,62.04,62.07,7054.673721340388,37.5889,37.6253,37.5889,37.6071,7054.6737
2006-09-11 11:20:00,62.07,62.12,62.06,62.06,6503.5273368606695,37.6071,37.6374,37.6011,37.6011,6503.5273
2006-09-11 11:25:00,62.07,62.17,62.07,62.13,9149.029982363314,37.6071,37.6677,37.6071,37.6435,9149.03
2006-09-11 11:30:00,62.15,62.16,62.13,62.16,3968.253968253968,37.6556,37.6616,37.6435,37.6616,3968.254
2006-09-11 11:35:00,62.16,62.18,62.14,62.16,5731.922398589065,37.6616,37.6738,37.6495,37.6616,5731.9224
2006-09-11 11:40:00,62.15,62.16,62.14,62.16,3417.10758377425,37.6556,37.6616,37.6495,37.6616,3417.1076
2006-09-11 11:45:00,62.16,62.22,62.15,62.17,16754.85008818342,37.6616,37.698,37.6556,37.6677,16754.8501
2006-09-11 11:50:00,62.17,62.22,62.14,62.22,7495.5908289241615,37.6677,37.698,37.6495,37.698,7495.5908
2006-09-11 11:55:00,62.22,62.24,62.2,62.24,11794.53262786596,37.698,37.7101,37.6859,37.7101,11794.5326
2006-09-11 12:00:00,62.23,62.28,62.22,62.24,14109.347442680775,37.7041,37.7343,37.698,37.7101,14109.3474
2006-09-11 12:05:00,62.25,62.42,62.25,62.41,24250.440917107582,37.7162,37.8192,37.7162,37.8131,24250.4409
2006-09-11 12:10:00,62.4,62.47,62.4,62.46,18849.206349206343,37.8071,37.8495,37.8071,37.8434,18849.2063
2006-09-11 12:15:00,62.46,62.46,62.4,62.4,7605.820105820105,37.8434,37.8434,37.8071,37.8071,7605.8201
2006-09-11 12:20:00,62.39,62.42,62.34,62.42,13007.05467372134,37.801,37.8192,37.7707,37.8192,13007.0547
2006-09-11 12:25:00,62.42,62.49,62.39,62.43,12125.220458553791,37.8192,37.8616,37.801,37.8252,12125.2205
2006-09-11 12:30:00,62.44,62.48,62.41,62.42,9700.176366843032,37.8313,37.8555,37.8131,37.8192,9700.1764
2006-09-11 12:35:00,62.42,62.42,62.39,62.41,7716.049382716048,37.8192,37.8192,37.801,37.8131,7716.0494
2006-09-11 12:40:00,62.42,62.43,62.39,62.4,10471.781305114637,37.8192,37.8252,37.801,37.8071,10471.7813
2006-09-11 12:45:00,62.4,62.42,62.4,62.42,3086.4197530864194,37.8071,37.8192,37.8071,37.8192,3086.4198
2006-09-11 12:50:00,62.42,62.42,62.39,62.39,14440.035273368603,37.8192,37.8192,37.801,37.801,14440.0353
2006-09-11 12:55:00,62.38,62.48,62.38,62.45,9259.259259259255,37.7949,37.8555,37.7949,37.8373,9259.2593
2006-09-11 13:00:00,62.42,62.47,62.42,62.42,10361.552028218694,37.8192,37.8495,37.8192,37.8192,10361.552
2006-09-11 13:05:00,62.42,62.42,62.4,62.42,4960.317460317459,37.8192,37.8192,37.8071,37.8192,4960.3175
2006-09-11 13:10:00,62.4,62.41,62.38,62.39,5621.693121693121,37.8071,37.8131,37.7949,37.801,5621.6931
2006-09-11 13:15:00,62.38,62.45,62.37,62.44,10251.32275132275,37.7949,37.8373,37.7889,37.8313,10251.3228
2006-09-11 13:20:00,62.45,62.51,62.45,62.45,13007.05467372134,37.8373,37.8737,37.8373,37.8373,13007.0547
2006-09-11 13:25:00,62.46,62.56,62.46,62.52,20502.6455026455,37.8434,37.904,37.8434,37.8798,20502.6455
2006-09-11 13:30:00,62.52,62.55,62.51,62.55,9259.259259259255,37.8798,37.8979,37.8737,37.8979,9259.2593
2006-09-11 13:35:00,62.55,62.58,62.52,62.55,6172.839506172839,37.8979,37.9161,37.8798,37.8979,6172.8395
2006-09-11 13:40:00,62.55,62.57,62.54,62.54,2755.7319223985887,37.8979,37.9101,37.8919,37.8919,2755.7319
2006-09-11 13:45:00,62.56,62.56,62.52,62.52,5842.151675485008,37.904,37.904,37.8798,37.8798,5842.1517
2006-09-11 13:50:00,62.51,62.52,62.5,62.51,7054.673721340388,37.8737,37.8798,37.8676,37.8737,7054.6737
2006-09-11 13:55:00,62.48,62.5,62.48,62.49,6393.298059964726,37.8555,37.8676,37.8555,37.8616,6393.2981
2006-09-11 14:00:00,62.49,62.55,62.49,62.53,7164.902998236331,37.8616,37.8979,37.8616,37.8858,7164.903
2006-09-11 14:05:00,62.52,62.52,62.47,62.47,8597.883597883598,37.8798,37.8798,37.8495,37.8495,8597.8836
2006-09-11 14:10:00,62.51,62.51,62.48,62.51,3858.024691358024,37.8737,37.8737,37.8555,37.8737,3858.0247
2006-09-11 14:15:00,62.51,62.56,62.49,62.54,10361.552028218694,37.8737,37.904,37.8616,37.8919,10361.552
2006-09-11 14:20:00,62.52,62.52,62.48,62.49,2535.2733686067018,37.8798,37.8798,37.8555,37.8616,2535.2734
2006-09-11 14:25:00,62.49,62.49,62.44,62.45,3417.10758377425,37.8616,37.8616,37.8313,37.8373,3417.1076
2006-09-11 14:30:00,62.44,62.46,62.44,62.46,7605.820105820105,37.8313,37.8434,37.8313,37.8434,7605.8201
2006-09-11 14:35:00,62.46,62.51,62.45,62.51,6283.068783068782,37.8434,37.8737,37.8373,37.8737,6283.0688
2006-09-11 14:40:00,62.5,62.51,62.45,62.47,6172.839506172839,37.8676,37.8737,37.8373,37.8495,6172.8395
2006-09-11 14:45:00,62.48,62.52,62.48,62.52,9810.405643738975,37.8555,37.8798,37.8555,37.8798,9810.4056
2006-09-11 14:50:00,62.52,62.52,62.48,62.49,3196.649029982363,37.8798,37.8798,37.8555,37.8616,3196.649
2006-09-11 14:55:00,62.5,62.51,62.5,62.51,6062.610229276896,37.8676,37.8737,37.8676,37.8737,6062.6102
2006-09-11 15:00:00,62.5,62.51,62.47,62.49,7275.132275132274,37.8676,37.8737,37.8495,37.8616,7275.1323
2006-09-11 15:05:00,62.49,62.49,62.46,62.46,14550.264550264548,37.8616,37.8616,37.8434,37.8434,14550.2646
2006-09-11 15:10:00,62.47,62.48,62.4,62.44,12566.137566137564,37.8495,37.8555,37.8071,37.8313,12566.1376
2006-09-11 15:15:00,62.43,62.44,62.42,62.43,6723.985890652557,37.8252,37.8313,37.8192,37.8252,6723.9859
2006-09-11 15:20:00,62.44,62.44,62.4,62.4,11904.761904761905,37.8313,37.8313,37.8071,37.8071,11904.7619
2006-09-11 15:25:00,62.4,62.45,62.4,62.42,6503.5273368606695,37.8071,37.8373,37.8071,37.8192,6503.5273
2006-09-11 15:30:00,62.42,62.5,62.42,62.49,9479.717813051146,37.8192,37.8676,37.8192,37.8616,9479.7178
2006-09-11 15:35:00,62.5,62.5,62.47,62.47,7275.132275132274,37.8676,37.8676,37.8495,37.8495,7275.1323
2006-09-11 15:40:00,62.47,62.47,62.41,62.42,9259.259259259255,37.8495,37.8495,37.8131,37.8192,9259.2593
2006-09-11 15:45:00,62.42,62.45,62.42,62.42,9479.717813051146,37.8192,37.8373,37.8192,37.8192,9479.7178
2006-09-11 15:50:00,62.42,62.42,62.34,62.38,13337.742504409169,37.8192,37.8192,37.7707,37.7949,13337.7425
2006-09-11 15:55:00,62.37,62.47,62.37,62.47,21164.02116402116,37.7889,37.8495,37.7889,37.8495,21164.0212
2006-09-12 09:30:00,62.51,62.52,62.48,62.48,18849.206349206343,37.8737,37.8798,37.8555,37.8555,18849.2063
2006-09-12 09:35:00,62.5,62.5,62.38,62.45,11684.303350970016,37.8676,37.8676,37.7949,37.8373,11684.3034
2006-09-12 09:40:00,62.44,62.45,62.33,62.34,19400.352733686064,37.8313,37.8373,37.7646,37.7707,19400.3527
2006-09-12 09:45:00,62.32,62.34,62.2,62.2,14660.493827160491,37.7586,37.7707,37.6859,37.6859,14660.4938
2006-09-12 09:50:00,62.2,62.2,62.05,62.06,7054.673721340388,37.6859,37.6859,37.595,37.6011,7054.6737
2006-09-12 09:55:00,62.06,62.07,61.96,61.96,15983.245149911814,37.6011,37.6071,37.5405,37.5405,15983.2451
2006-09-12 10:00:00,61.98,62.07,61.94,61.97,18408.289241622573,37.5526,37.6071,37.5283,37.5465,18408.2892
2006-09-12 10:05:00,61.97,61.98,61.93,61.93,15211.64021164021,37.5465,37.5526,37.5223,37.5223,15211.6402
2006-09-12 10:10:00,61.94,61.96,61.83,61.83,13668.430335097,37.5283,37.5405,37.4617,37.4617,13668.4303
2006-09-12 10:15:00,61.83,61.83,61.78,61.79,9589.947089947089,37.4617,37.4617,37.4314,37.4375,9589.9471
2006-09-12 10:20:00,61.78,61.8,61.76,61.78,10582.01058201058,37.4314,37.4435,37.4193,37.4314,10582.0106
2006-09-12 10:25:00,61.76,61.76,61.64,61.68,20282.18694885361,37.4193,37.4193,37.3466,37.3708,20282.1869
2006-09-12 10:30:00,61.68,61.79,61.64,61.73,11463.84479717813,37.3708,37.4375,37.3466,37.4011,11463.8448
2006-09-12 10:35:00,61.71,61.76,61.68,61.68,7716.049382716048,37.389,37.4193,37.3708,37.3708,7716.0494
2006-09-12 10:40:00,61.68,61.68,61.67,61.67,8156.966490299823,37.3708,37.3708,37.3648,37.3648,8156.9665
2006-09-12 10:45:00,61.67,61.67,61.58,61.58,15321.869488536153,37.3648,37.3648,37.3102,37.3102,15321.8695
2006-09-12 10:50:00,61.58,61.65,61.58,61.64,18077.60141093474,37.3102,37.3526,37.3102,37.3466,18077.6014
2006-09-12 10:55:00,61.64,61.68,61.63,61.67,9038.80070546737,37.3466,37.3708,37.3405,37.3648,9038.8007
2006-09-12 11:00:00,61.66,61.69,61.66,61.67,11463.84479717813,37.3587,37.3769,37.3587,37.3648,11463.8448
2006-09-12 11:05:00,61.68,61.75,61.67,61.7,9700.176366843032,37.3708,37.4132,37.3648,37.3829,9700.1764
2006-09-12 11:10:00,61.69,61.7,61.61,61.62,9589.947089947089,37.3769,37.3829,37.3284,37.3345,9589.9471
2006-09-12 11:15:00,61.63,61.64,61.61,61.64,8708.112874779541,37.3405,37.3466,37.3284,37.3466,8708.1129
2006-09-12 11:20:00,61.64,61.64,61.56,61.58,18408.289241622573,37.3466,37.3466,37.2981,37.3102,18408.2892
2006-09-12 11:25:00,61.57,61.58,61.55,61.56,17195.767195767196,37.3042,37.3102,37.2921,37.2981,17195.7672
2006-09-12 11:30:00,61.56,61.64,61.55,61.59,15101.410934744266,37.2981,37.3466,37.2921,37.3163,15101.4109
2006-09-12 11:35:00,61.6,61.61,61.55,61.56,15321.869488536153,37.3223,37.3284,37.2921,37.2981,15321.8695
2006-09-12 11:40:00,61.57,61.61,61.46,61.46,17195.767195767196,37.3042,37.3284,37.2375,37.2375,17195.7672
2006-09-12 11:45:00,61.44,61.48,61.42,61.44,11243.38624338624,37.2254,37.2496,37.2133,37.2254,11243.3862
2006-09-12 11:50:00,61.43,61.52,61.43,61.52,8928.571428571428,37.2193,37.2739,37.2193,37.2739,8928.5714
2006-09-12 11:55:00,61.52,61.58,61.51,61.52,12125.220458553791,37.2739,37.3102,37.2678,37.2739,12125.2205
2006-09-12 12:00:00,61.51,61.52,61.47,61.49,4850.088183421516,37.2678,37.2739,37.2436,37.2557,4850.0882
2006-09-12 12:05:00,61.48,61.51,61.47,61.47,17085.53791887125,37.2496,37.2678,37.2436,37.2436,17085.5379
2006-09-12 12:10:00,61.47,61.52,61.46,61.49,7605.820105820105,37.2436,37.2739,37.2375,37.2557,7605.8201
2006-09-12 12:15:00,61.51,61.51,61.41,61.44,16865.079365079364,37.2678,37.2678,37.2072,37.2254,16865.0794
2006-09-12 12:20:00,61.44,61.44,61.38,61.38,7936.507936507935,37.2254,37.2254,37.1891,37.1891,7936.5079
2006-09-12 12:25:00,61.38,61.42,61.35,61.35,10141.093474426809,37.1891,37.2133,37.1709,37.1709,10141.0935
2006-09-12 12:30:00,61.36,61.38,61.33,61.33,19951.499118165782,37.1769,37.1891,37.1588,37.1588,19951.4991
2006-09-12 12:35:00,61.33,61.36,61.27,61.33,22597.001763668428,37.1588,37.1769,37.1224,37.1588,22597.0018
2006-09-12 12:40:00,61.31,61.42,61.31,61.41,14660.493827160491,37.1466,37.2133,37.1466,37.2072,14660.4938
2006-09-12 12:45:00,61.41,61.48,61.4,61.48,13778.659611992944,37.2072,37.2496,37.2012,37.2496,13778.6596
2006-09-12 12:50:00,61.46,61.5,61.45,61.5,5070.546737213404,37.2375,37.2618,37.2315,37.2618,5070.5467
2006-09-12 12:55:00,61.5,61.54,61.49,61.52,5952.380952380951,37.2618,37.286,37.2557,37.2739,5952.381
2006-09-12 13:00:00,61.52,61.54,61.44,61.44,7716.049382716048,37.2739,37.286,37.2254,37.2254,7716.0494
2006-09-12 13:05:00,61.44,61.44,61.37,61.41,8046.737213403879,37.2254,37.2254,37.183,37.2072,8046.7372
2006-09-12 13:10:00,61.42,61.42,61.38,61.39,7164.902998236331,37.2133,37.2133,37.1891,37.1951,7164.903
2006-09-12 13:15:00,61.39,61.39,61.32,61.33,8928.571428571428,37.1951,37.1951,37.1527,37.1588,8928.5714
2006-09-12 13:20:00,61.32,61.32,61.25,61.3,16754.85008818342,37.1527,37.1527,37.1103,37.1406,16754.8501
2006-09-12 13:25:00,61.32,61.33,61.31,61.33,14329.805996472662,37.1527,37.1588,37.1466,37.1588,14329.806
2006-09-12 13:30:00,61.32,61.34,61.31,61.31,18298.059964726628,37.1527,37.1648,37.1466,37.1466,18298.06
2006-09-12 13:35:00,61.31,61.33,61.3,61.33,10802.469135802468,37.1466,37.1588,37.1406,37.1588,10802.4691
2006-09-12 13:40:00,61.33,61.38,61.32,61.37,20943.56261022928,37.1588,37.1891,37.1527,37.183,20943.5626
2006-09-12 13:45:00,61.36,61.41,61.35,61.41,11243.38624338624,37.1769,37.2072,37.1709,37.2072,11243.3862
2006-09-12 13:50:00,61.4,61.42,61.39,61.41,26785.714285714283,37.2012,37.2133,37.1951,37.2072,26785.7143
2006-09-12 13:55:00,61.41,61.42,61.39,61.4,6723.985890652557,37.2072,37.2133,37.1951,37.2012,6723.9859
2006-09-12 14:00:00,61.41,61.41,61.37,61.38,8928.571428571428,37.2072,37.2072,37.183,37.1891,8928.5714
2006-09-12 14:05:00,61.38,61.42,61.38,61.42,22376.54320987654,37.1891,37.2133,37.1891,37.2133,22376.5432
2006-09-12 14:10:00,61.4,61.42,61.4,61.41,26124.338624338623,37.2012,37.2133,37.2012,37.2072,26124.3386
2006-09-12 14:15:00,61.41,61.42,61.4,61.41,16203.703703703704,37.2072,37.2133,37.2012,37.2072,16203.7037
2006-09-12 14:20:00,61.41,61.42,61.41,61.42,5511.463844797177,37.2072,37.2133,37.2072,37.2133,5511.4638
2006-09-12 14:25:00,61.42,61.45,61.41,61.44,14109.347442680775,37.2133,37.2315,37.2072,37.2254,14109.3474
2006-09-12 14:30:00,61.44,61.48,61.42,61.43,11022.927689594357,37.2254,37.2496,37.2133,37.2193,11022.9277
2006-09-12 14:35:00,61.43,61.5,61.43,61.49,14770.723104056437,37.2193,37.2618,37.2193,37.2557,14770.7231
2006-09-12 14:40:00,61.47,61.5,61.44,61.44,9589.947089947089,37.2436,37.2618,37.2254,37.2254,9589.9471
2006-09-12 14:45:00,61.44,61.52,61.43,61.49,4409.171075837742,37.2254,37.2739,37.2193,37.2557,4409.1711
2006-09-12 14:50:00,61.48,61.53,61.45,61.5,10912.698412698412,37.2496,37.2799,37.2315,37.2618,10912.6984
2006-09-12 14:55:00,61.48,61.57,61.46,61.55,11243.38624338624,37.2496,37.3042,37.2375,37.2921,11243.3862
2006-09-12 15:00:00,61.54,61.55,61.49,61.52,20392.416225749555,37.286,37.2921,37.2557,37.2739,20392.4162
2006-09-12 15:05:00,61.51,61.54,61.51,61.51,4298.941798941799,37.2678,37.286,37.2678,37.2678,4298.9418
2006-09-12 15:10:00,61.51,61.55,61.48,61.51,23699.294532627864,37.2678,37.2921,37.2496,37.2678,23699.2945
2006-09-12 15:15:00,61.51,61.54,61.51,61.54,7275.132275132274,37.2678,37.286,37.2678,37.286,7275.1323
2006-09-12 15:20:00,61.53,61.54,61.5,61.5,10141.093474426809,37.2799,37.286,37.2618,37.2618,10141.0935
2006-09-12 15:25:00,61.5,61.55,61.5,61.54,11243.38624338624,37.2618,37.2921,37.2618,37.286,11243.3862
2006-09-12 15:30:00,61.54,61.57,61.54,61.54,18187.830687830687,37.286,37.3042,37.286,37.286,18187.8307
2006-09-12 15:35:00,61.54,61.57,61.54,61.55,16534.391534391532,37.286,37.3042,37.286,37.2921,16534.3915
2006-09-12 15:40:00,61.55,61.56,61.51,61.56,16975.308641975305,37.2921,37.2981,37.2678,37.2981,16975.3086
2006-09-12 15:45:00,61.55,61.57,61.54,61.57,13778.659611992944,37.2921,37.3042,37.286,37.3042,13778.6596
2006-09-12 15:50:00,61.58,61.62,61.57,61.58,23478.835978835978,37.3102,37.3345,37.3042,37.3102,23478.836
2006-09-12 15:55:00,61.59,61.69,61.58,61.65,40123.456790123455,37.3163,37.3769,37.3102,37.3526,40123.4568
2006-09-13 09:30:00,61.69,61.69,61.37,61.44,18518.518518518515,37.3769,37.3769,37.183,37.2254,18518.5185
2006-09-13 09:35:00,61.5,61.5,61.24,61.24,16865.079365079364,37.2618,37.2618,37.1042,37.1042,16865.0794
2006-09-13 09:40:00,61.25,61.36,61.15,61.35,13227.513227513226,37.1103,37.1769,37.0497,37.1709,13227.5132
2006-09-13 09:45:00,61.35,61.41,61.31,61.4,10471.781305114637,37.1709,37.2072,37.1466,37.2012,10471.7813
2006-09-13 09:50:00,61.37,61.37,61.27,61.3,10582.01058201058,37.183,37.183,37.1224,37.1406,10582.0106
2006-09-13 09:55:00,61.3,61.44,61.3,61.34,12676.366843033507,37.1406,37.2254,37.1406,37.1648,12676.3668
2006-09-13 10:00:00,61.34,61.34,61.25,61.32,7054.673721340388,37.1648,37.1648,37.1103,37.1527,7054.6737
2006-09-13 10:05:00,61.34,61.35,61.25,61.3,8928.571428571428,37.1648,37.1709,37.1103,37.1406,8928.5714
2006-09-13 10:10:00,61.31,61.33,61.25,61.26,11794.53262786596,37.1466,37.1588,37.1103,37.1163,11794.5326
2006-09-13 10:15:00,61.26,61.34,61.26,61.31,13888.888888888889,37.1163,37.1648,37.1163,37.1466,13888.8889
2006-09-13 10:20:00,61.31,61.31,61.23,61.23,9479.717813051146,37.1466,37.1466,37.0982,37.0982,9479.7178
2006-09-13 10:25:00,61.23,61.25,61.2,61.23,17085.53791887125,37.0982,37.1103,37.08,37.0982,17085.5379
2006-09-13 10:30:00,61.24,61.24,61.15,61.17,17305.996472663137,37.1042,37.1042,37.0497,37.0618,17305.9965
2006-09-13 10:35:00,61.15,61.18,61.14,61.17,15211.64021164021,37.0497,37.0679,37.0436,37.0618,15211.6402
2006-09-13 10:40:00,61.16,61.19,61.15,61.19,16203.703703703704,37.0558,37.0739,37.0497,37.0739,16203.7037
2006-09-13 10:45:00,61.19,61.29,61.19,61.29,5070.546737213404,37.0739,37.1345,37.0739,37.1345,5070.5467
2006-09-13 10:50:00,61.29,61.31,61.28,61.3,8928.571428571428,37.1345,37.1466,37.1285,37.1406,8928.5714
2006-09-13 10:55:00,61.29,61.29,61.26,61.26,10251.32275132275,37.1345,37.1345,37.1163,37.1163,10251.3228
2006-09-13 11:00:00,61.26,61.26,61.25,61.25,7936.507936507935,37.1163,37.1163,37.1103,37.1103,7936.5079
2006-09-13 11:05:00,61.25,61.27,61.22,61.24,9479.717813051146,37.1103,37.1224,37.0921,37.1042,9479.7178
2006-09-13 11:10:00,61.24,61.25,61.21,61.21,9920.63492063492,37.1042,37.1103,37.0861,37.0861,9920.6349
2006-09-13 11:15:00,61.2,61.22,61.2,61.2,9700.176366843032,37.08,37.0921,37.08,37.08,9700.1764
2006-09-13 11:20:00,61.26,61.26,61.17,61.18,13999.11816578483,37.1163,37.1163,37.0618,37.0679,13999.1182
2006-09-13 11:25:00,61.2,61.22,61.19,61.22,16203.703703703704,37.08,37.0921,37.0739,37.0921,16203.7037
2006-09-13 11:30:00,61.21,61.22,61.2,61.22,18849.206349206343,37.0861,37.0921,37.08,37.0921,18849.2063
2006-09-13 11:35:00,61.23,61.24,61.21,61.23,8046.737213403879,37.0982,37.1042,37.0861,37.0982,8046.7372
2006-09-13 11:40:00,61.23,61.25,61.19,61.22,14991.181657848325,37.0982,37.1103,37.0739,37.0921,14991.1817
2006-09-13 11:45:00,61.21,61.26,61.21,61.26,17526.455026455023,37.0861,37.1163,37.0861,37.1163,17526.455
2006-09-13 11:50:00,61.27,61.36,61.27,61.36,25462.96296296296,37.1224,37.1769,37.1224,37.1769,25462.963
2006-09-13 11:55:00,61.35,61.42,61.35,61.41,10361.552028218694,37.1709,37.2133,37.1709,37.2072,10361.552
2006-09-13 12:00:00,61.41,61.41,61.32,61.34,13007.05467372134,37.2072,37.2072,37.1527,37.1648,13007.0547
2006-09-13 12:05:00,61.34,61.38,61.34,61.38,4298.941798941799,37.1648,37.1891,37.1648,37.1891,4298.9418
2006-09-13 12:10:00,61.36,61.42,61.36,61.41,7164.902998236331,37.1769,37.2133,37.1769,37.2072,7164.903
2006-09-13 12:15:00,61.41,61.51,61.4,61.51,10692.239858906523,37.2072,37.2678,37.2012,37.2678,10692.2399
2006-09-13 12:20:00,61.51,61.52,61.5,61.51,4519.400352733685,37.2678,37.2739,37.2618,37.2678,4519.4004
2006-09-13 12:25:00,61.52,61.55,61.48,61.54,13558.201058201055,37.2739,37.2921,37.2496,37.286,13558.2011
2006-09-13 12:30:00,61.53,61.55,61.5,61.54,7385.361552028218,37.2799,37.2921,37.2618,37.286,7385.3616
2006-09-13 12:35:00,61.52,61.54,61.52,61.52,7936.507936507935,37.2739,37.286,37.2739,37.2739,7936.5079
2006-09-13 12:40:00,61.54,61.59,61.52,61.57,14770.723104056437,37.286,37.3163,37.2739,37.3042,14770.7231
2006-09-13 12:45:00,61.57,61.59,61.57,61.58,7164.902998236331,37.3042,37.3163,37.3042,37.3102,7164.903
2006-09-13 12:50:00,61.59,61.59,61.54,61.54,5731.922398589065,37.3163,37.3163,37.286,37.286,5731.9224
2006-09-13 12:55:00,61.55,61.56,61.48,61.53,4850.088183421516,37.2921,37.2981,37.2496,37.2799,4850.0882
2006-09-13 13:00:00,61.54,61.55,61.54,61.55,6172.839506172839,37.286,37.2921,37.286,37.2921,6172.8395
2006-09-13 13:05:00,61.55,61.56,61.54,61.54,6944.444444444443,37.2921,37.2981,37.286,37.286,6944.4444
2006-09-13 13:10:00,61.54,61.55,61.53,61.55,10802.469135802468,37.286,37.2921,37.2799,37.2921,10802.4691
2006-09-13 13:15:00,61.56,61.57,61.54,61.54,3306.8783068783064,37.2981,37.3042,37.286,37.286,3306.8783
2006-09-13 13:20:00,61.54,61.54,61.47,61.47,10692.239858906523,37.286,37.286,37.2436,37.2436,10692.2399
2006-09-13 13:25:00,61.47,61.49,61.44,61.46,12676.366843033507,37.2436,37.2557,37.2254,37.2375,12676.3668
2006-09-13 13:30:00,61.46,61.49,61.45,61.48,7605.820105820105,37.2375,37.2557,37.2315,37.2496,7605.8201
2006-09-13 13:35:00,61.49,61.49,61.46,61.46,11243.38624338624,37.2557,37.2557,37.2375,37.2375,11243.3862
2006-09-13 13:40:00,61.47,61.49,61.44,61.46,13007.05467372134,37.2436,37.2557,37.2254,37.2375,13007.0547
2006-09-13 13:45:00,61.45,61.46,61.44,61.44,5842.151675485008,37.2315,37.2375,37.2254,37.2254,5842.1517
2006-09-13 13:50:00,61.45,61.47,61.44,61.44,10251.32275132275,37.2315,37.2436,37.2254,37.2254,10251.3228
2006-09-13 13:55:00,61.44,61.49,61.44,61.45,12345.679012345678,37.2254,37.2557,37.2254,37.2315,12345.679
2006-09-13 14:00:00,61.45,61.45,61.43,61.44,20723.104056437387,37.2315,37.2315,37.2193,37.2254,20723.1041
2006-09-13 14:05:00,61.43,61.44,61.4,61.41,6393.298059964726,37.2193,37.2254,37.2012,37.2072,6393.2981
2006-09-13 14:10:00,61.44,61.45,61.42,61.44,17526.455026455023,37.2254,37.2315,37.2133,37.2254,17526.455
2006-09-13 14:15:00,61.44,61.46,61.43,61.44,16865.079365079364,37.2254,37.2375,37.2193,37.2254,16865.0794
2006-09-13 14:20:00,61.45,61.46,61.43,61.44,14991.181657848325,37.2315,37.2375,37.2193,37.2254,14991.1817
2006-09-13 14:25:00,61.44,61.49,61.44,61.49,24029.982363315696,37.2254,37.2557,37.2254,37.2557,24029.9824
2006-09-13 14:30:00,61.46,61.51,61.46,61.5,18738.977072310405,37.2375,37.2678,37.2375,37.2618,18738.9771
2006-09-13 14:35:00,61.5,61.51,61.48,61.51,10471.781305114637,37.2618,37.2678,37.2496,37.2678,10471.7813
2006-09-13 14:40:00,61.5,61.51,61.48,61.49,16203.703703703704,37.2618,37.2678,37.2496,37.2557,16203.7037
2006-09-13 14:45:00,61.49,61.5,61.46,61.49,12014.991181657848,37.2557,37.2618,37.2375,37.2557,12014.9912
2006-09-13 14:50:00,61.5,61.51,61.49,61.51,8267.195767195766,37.2618,37.2678,37.2557,37.2678,8267.1958
2006-09-13 14:55:00,61.51,61.63,61.51,61.63,20502.6455026455,37.2678,37.3405,37.2678,37.3405,20502.6455
2006-09-13 15:00:00,61.63,61.66,61.55,61.57,14991.181657848325,37.3405,37.3587,37.2921,37.3042,14991.1817
2006-09-13 15:05:00,61.55,61.55,61.49,61.49,8708.112874779541,37.2921,37.2921,37.2557,37.2557,8708.1129
2006-09-13 15:10:00,61.49,61.54,61.48,61.51,10361.552028218694,37.2557,37.286,37.2496,37.2678,10361.552
2006-09-13 15:15:00,61.51,61.54,61.49,61.54,6834.2151675485,37.2678,37.286,37.2557,37.286,6834.2152
2006-09-13 15:20:00,61.52,61.54,61.52,61.53,7275.132275132274,37.2739,37.286,37.2739,37.2799,7275.1323
2006-09-13 15:25:00,61.52,61.56,61.51,61.56,13668.430335097,37.2739,37.2981,37.2678,37.2981,13668.4303
2006-09-13 15:30:00,61.56,61.6,61.56,61.58,12125.220458553791,37.2981,37.3223,37.2981,37.3102,12125.2205
2006-09-13 15:35:00,61.58,61.6,61.58,61.58,6723.985890652557,37.3102,37.3223,37.3102,37.3102,6723.9859
2006-09-13 15:40:00,61.6,61.6,61.52,61.53,22156.08465608465,37.3223,37.3223,37.2739,37.2799,22156.0847
2006-09-13 15:45:00,61.52,61.6,61.5,61.6,27888.00705467372,37.2739,37.3223,37.2618,37.3223,27888.0071
2006-09-13 15:50:00,61.59,61.6,61.56,61.59,26455.02645502645,37.3163,37.3223,37.2981,37.3163,26455.0265
2006-09-13 15:55:00,61.59,61.59,61.55,61.56,15873.015873015873,37.3163,37.3163,37.2921,37.2981,15873.0159
2006-09-14 09:30:00,61.42,61.73,61.42,61.73,23919.75308641975,37.2133,37.4011,37.2133,37.4011,23919.7531
2006-09-14 09:35:00,61.73,61.73,61.46,61.58,9920.63492063492,37.4011,37.4011,37.2375,37.3102,9920.6349
2006-09-14 09:40:00,61.57,61.58,61.43,61.43,5070.546737213404,37.3042,37.3102,37.2193,37.2193,5070.5467
2006-09-14 09:45:00,61.42,61.51,61.38,61.49,30092.592592592588,37.2133,37.2678,37.1891,37.2557,30092.5926
2006-09-14 09:50:00,61.49,61.55,61.46,61.55,8156.966490299823,37.2557,37.2921,37.2375,37.2921,8156.9665
2006-09-14 09:55:00,61.53,61.65,61.53,61.59,4519.400352733685,37.2799,37.3526,37.2799,37.3163,4519.4004
2006-09-14 10:00:00,61.6,61.64,61.46,61.51,6393.298059964726,37.3223,37.3466,37.2375,37.2678,6393.2981
2006-09-14 10:05:00,61.5,61.51,61.43,61.48,7495.5908289241615,37.2618,37.2678,37.2193,37.2496,7495.5908
2006-09-14 10:10:00,61.48,61.55,61.48,61.55,5401.234567901234,37.2496,37.2921,37.2496,37.2921,5401.2346
2006-09-14 10:15:00,61.55,61.64,61.54,61.64,6944.444444444443,37.2921,37.3466,37.286,37.3466,6944.4444
2006-09-14 10:20:00,61.64,61.68,61.64,61.68,5952.380952380951,37.3466,37.3708,37.3466,37.3708,5952.381
2006-09-14 10:25:00,61.64,61.65,61.55,61.58,7716.049382716048,37.3466,37.3526,37.2921,37.3102,7716.0494
2006-09-14 10:30:00,61.54,61.69,61.54,61.68,9589.947089947089,37.286,37.3769,37.286,37.3708,9589.9471
2006-09-14 10:35:00,61.69,61.73,61.69,61.71,5070.546737213404,37.3769,37.4011,37.3769,37.389,5070.5467
2006-09-14 10:40:00,61.72,61.79,61.72,61.76,8597.883597883598,37.3951,37.4375,37.3951,37.4193,8597.8836
2006-09-14 10:45:00,61.75,61.88,61.75,61.82,12345.679012345678,37.4132,37.492,37.4132,37.4556,12345.679
2006-09-14 10:50:00,61.82,61.84,61.82,61.84,8708.112874779541,37.4556,37.4678,37.4556,37.4678,8708.1129
2006-09-14 10:55:00,61.85,61.93,61.85,61.93,11463.84479717813,37.4738,37.5223,37.4738,37.5223,11463.8448
2006-09-14 11:00:00,61.94,61.94,61.87,61.87,6062.610229276896,37.5283,37.5283,37.4859,37.4859,6062.6102
2006-09-14 11:05:00,61.89,61.91,61.83,61.87,5401.234567901234,37.4981,37.5102,37.4617,37.4859,5401.2346
2006-09-14 11:10:00,61.89,61.9,61.85,61.9,4298.941798941799,37.4981,37.5041,37.4738,37.5041,4298.9418
2006-09-14 11:15:00,61.91,62.0,61.91,61.97,6062.610229276896,37.5102,37.5647,37.5102,37.5465,6062.6102
2006-09-14 11:20:00,61.95,62.03,61.94,62.01,23368.60670194004,37.5344,37.5829,37.5283,37.5708,23368.6067
2006-09-14 11:25:00,62.01,62.07,62.0,62.03,9810.405643738975,37.5708,37.6071,37.5647,37.5829,9810.4056
2006-09-14 11:30:00,62.03,62.08,62.02,62.08,12235.449735449734,37.5829,37.6132,37.5768,37.6132,12235.4497
2006-09-14 11:35:00,62.08,62.09,62.03,62.05,9149.029982363314,37.6132,37.6192,37.5829,37.595,9149.03
2006-09-14 11:40:00,62.06,62.07,62.03,62.04,5180.776014109347,37.6011,37.6071,37.5829,37.5889,5180.776
2006-09-14 11:45:00,62.06,62.06,62.01,62.05,4739.858906525573,37.6011,37.6011,37.5708,37.595,4739.8589
2006-09-14 11:50:00,62.05,62.08,62.04,62.05,5291.00529100529,37.595,37.6132,37.5889,37.595,5291.0053
2006-09-14 11:55:00,62.06,62.09,62.03,62.07,3968.253968253968,37.6011,37.6192,37.5829,37.6071,3968.254
2006-09-14 12:00:00,62.06,62.07,62.01,62.06,5291.00529100529,37.6011,37.6071,37.5708,37.6011,5291.0053
2006-09-14 12:05:00,62.06,62.06,61.94,61.97,6283.068783068782,37.6011,37.6011,37.5283,37.5465,6283.0688
2006-09-14 12:10:00,62.02,62.06,62.0,62.06,2645.502645502645,37.5768,37.6011,37.5647,37.6011,2645.5026
2006-09-14 12:15:00,62.07,62.13,62.04,62.13,11463.84479717813,37.6071,37.6435,37.5889,37.6435,11463.8448
2006-09-14 12:20:00,62.13,62.14,62.06,62.09,10030.864197530864,37.6435,37.6495,37.6011,37.6192,10030.8642
2006-09-14 12:25:00,62.09,62.13,62.09,62.11,2976.190476190476,37.6192,37.6435,37.6192,37.6313,2976.1905
2006-09-14 12:30:00,62.11,62.12,62.08,62.11,2425.044091710758,37.6313,37.6374,37.6132,37.6313,2425.0441
2006-09-14 12:35:00,62.11,62.11,62.04,62.04,6062.610229276896,37.6313,37.6313,37.5889,37.5889,6062.6102
2006-09-14 12:40:00,62.06,62.07,62.03,62.03,3747.7954144620808,37.6011,37.6071,37.5829,37.5829,3747.7954
2006-09-14 12:45:00,62.04,62.16,62.04,62.14,16093.474426807756,37.5889,37.6616,37.5889,37.6495,16093.4744
2006-09-14 12:50:00,62.13,62.13,62.1,62.13,13888.888888888889,37.6435,37.6435,37.6253,37.6435,13888.8889
2006-09-14 12:55:00,62.13,62.14,62.1,62.14,5180.776014109347,37.6435,37.6495,37.6253,37.6495,5180.776
2006-09-14 13:00:00,62.13,62.13,62.1,62.1,14880.95238095238,37.6435,37.6435,37.6253,37.6253,14880.9524
2006-09-14 13:05:00,62.1,62.13,62.1,62.13,3196.649029982363,37.6253,37.6435,37.6253,37.6435,3196.649
2006-09-14 13:10:00,62.13,62.14,62.12,62.14,13117.283950617282,37.6435,37.6495,37.6374,37.6495,13117.284
2006-09-14 13:15:00,62.16,62.18,62.13,62.15,6172.839506172839,37.6616,37.6738,37.6435,37.6556,6172.8395
2006-09-14 13:20:00,62.15,62.19,62.14,62.19,7164.902998236331,37.6556,37.6798,37.6495,37.6798,7164.903
2006-09-14 13:25:00,62.19,62.22,62.18,62.22,7054.673721340388,37.6798,37.698,37.6738,37.698,7054.6737
2006-09-14 13:30:00,62.22,62.29,62.22,62.28,4960.317460317459,37.698,37.7404,37.698,37.7343,4960.3175
2006-09-14 13:35:00,62.26,62.26,62.22,62.22,4519.400352733685,37.7222,37.7222,37.698,37.698,4519.4004
2006-09-14 13:40:00,62.22,62.22,62.21,62.22,2535.2733686067018,37.698,37.698,37.6919,37.698,2535.2734
2006-09-14 13:45:00,62.22,62.25,62.19,62.19,4519.400352733685,37.698,37.7162,37.6798,37.6798,4519.4004
2006-09-14 13:50:00,62.19,62.22,62.18,62.19,5842.151675485008,37.6798,37.698,37.6738,37.6798,5842.1517
2006-09-14 13:55:00,62.19,62.19,62.16,62.16,3527.336860670194,37.6798,37.6798,37.6616,37.6616,3527.3369
2006-09-14 14:00:00,62.16,62.18,62.14,62.16,19620.81128747795,37.6616,37.6738,37.6495,37.6616,19620.8113
2006-09-14 14:05:00,62.15,62.15,62.06,62.06,8818.342151675484,37.6556,37.6556,37.6011,37.6011,8818.3422
2006-09-14 14:10:00,62.06,62.13,62.05,62.13,6393.298059964726,37.6011,37.6435,37.595,37.6435,6393.2981
2006-09-14 14:15:00,62.13,62.14,62.1,62.1,4629.629629629629,37.6435,37.6495,37.6253,37.6253,4629.6296
2006-09-14 14:20:00,62.1,62.12,62.09,62.1,3417.10758377425,37.6253,37.6374,37.6192,37.6253,3417.1076
2006-09-14 14:25:00,62.09,62.09,62.0,62.0,6944.444444444443,37.6192,37.6192,37.5647,37.5647,6944.4444
2006-09-14 14:30:00,62.02,62.08,62.01,62.01,9369.488536155202,37.5768,37.6132,37.5708,37.5708,9369.4885
2006-09-14 14:35:00,62.01,62.01,61.91,61.92,9149.029982363314,37.5708,37.5708,37.5102,37.5162,9149.03
2006-09-14 14:40:00,61.92,61.93,61.83,61.83,14991.181657848325,37.5162,37.5223,37.4617,37.4617,14991.1817
2006-09-14 14:45:00,61.85,61.86,61.83,61.86,10141.093474426809,37.4738,37.4799,37.4617,37.4799,10141.0935
2006-09-14 14:50:00,61.86,61.9,61.86,61.89,8046.737213403879,37.4799,37.5041,37.4799,37.4981,8046.7372
2006-09-14 14:55:00,61.9,61.91,61.87,61.88,8377.42504409171,37.5041,37.5102,37.4859,37.492,8377.425
2006-09-14 15:00:00,61.89,61.92,61.85,61.85,5842.151675485008,37.4981,37.5162,37.4738,37.4738,5842.1517
2006-09-14 15:05:00,61.88,61.89,61.85,61.89,2314.8148148148143,37.492,37.4981,37.4738,37.4981,2314.8148
2006-09-14 15:10:00,61.9,61.91,61.87,61.89,5401.234567901234,37.5041,37.5102,37.4859,37.4981,5401.2346
2006-09-14 15:15:00,61.89,61.9,61.88,61.9,6062.610229276896,37.4981,37.5041,37.492,37.5041,6062.6102
2006-09-14 15:20:00,61.9,61.9,61.84,61.85,3306.8783068783064,37.5041,37.5041,37.4678,37.4738,3306.8783
2006-09-14 15:25:00,61.84,61.88,61.84,61.88,4298.941798941799,37.4678,37.492,37.4678,37.492,4298.9418
2006-09-14 15:30:00,61.88,61.92,61.87,61.91,7605.820105820105,37.492,37.5162,37.4859,37.5102,7605.8201
2006-09-14 15:35:00,61.91,61.94,61.88,61.93,8597.883597883598,37.5102,37.5283,37.492,37.5223,8597.8836
2006-09-14 15:40:00,61.93,61.99,61.93,61.97,7164.902998236331,37.5223,37.5586,37.5223,37.5465,7164.903
2006-09-14 15:45:00,61.97,61.99,61.95,61.97,7054.673721340388,37.5465,37.5586,37.5344,37.5465,7054.6737
2006-09-14 15:50:00,61.98,62.05,61.97,62.05,11463.84479717813,37.5526,37.595,37.5465,37.595,11463.8448
2006-09-14 15:55:00,62.05,62.07,62.01,62.01,15432.098765432096,37.595,37.6071,37.5708,37.5708,15432.0988
2006-09-15 09:30:00,62.41,62.42,62.38,62.42,297288.3597883598,37.8131,37.8192,37.7949,37.8192,297288.3598
2006-09-15 09:35:00,62.42,62.56,62.42,62.55,11794.53262786596,37.8192,37.904,37.8192,37.8979,11794.5326
2006-09-15 09:40:00,62.55,62.6,62.44,62.47,22376.54320987654,37.8979,37.9282,37.8313,37.8495,22376.5432
2006-09-15 09:45:00,62.47,62.49,62.33,62.46,7826.278659611992,37.8495,37.8616,37.7646,37.8434,7826.2787
2006-09-15 09:50:00,62.47,62.51,62.39,62.4,6393.298059964726,37.8495,37.8737,37.801,37.8071,6393.2981
2006-09-15 09:55:00,62.42,62.42,62.3,62.42,9700.176366843032,37.8192,37.8192,37.7465,37.8192,9700.1764
2006-09-15 10:00:00,62.47,62.5,62.45,62.5,11243.38624338624,37.8495,37.8676,37.8373,37.8676,11243.3862
2006-09-15 10:05:00,62.5,62.6,62.5,62.6,14660.493827160491,37.8676,37.9282,37.8676,37.9282,14660.4938
2006-09-15 10:10:00,62.6,62.6,62.55,62.59,18518.518518518515,37.9282,37.9282,37.8979,37.9222,18518.5185
2006-09-15 10:15:00,62.59,62.73,62.59,62.69,26455.02645502645,37.9222,38.007,37.9222,37.9828,26455.0265
2006-09-15 10:20:00,62.69,62.78,62.69,62.69,10582.01058201058,37.9828,38.0373,37.9828,37.9828,10582.0106
2006-09-15 10:25:00,62.71,62.74,62.64,62.64,9038.80070546737,37.9949,38.0131,37.9525,37.9525,9038.8007
2006-09-15 10:30:00,62.63,62.63,62.53,62.53,9920.63492063492,37.9464,37.9464,37.8858,37.8858,9920.6349
2006-09-15 10:35:00,62.54,62.62,62.54,62.6,7054.673721340388,37.8919,37.9403,37.8919,37.9282,7054.6737
2006-09-15 10:40:00,62.58,62.58,62.52,62.52,6393.298059964726,37.9161,37.9161,37.8798,37.8798,6393.2981
2006-09-15 10:45:00,62.52,62.55,62.5,62.54,6172.839506172839,37.8798,37.8979,37.8676,37.8919,6172.8395
2006-09-15 10:50:00,62.54,62.58,62.48,62.48,5952.380952380951,37.8919,37.9161,37.8555,37.8555,5952.381
2006-09-15 10:55:00,62.46,62.53,62.45,62.52,6172.839506172839,37.8434,37.8858,37.8373,37.8798,6172.8395
2006-09-15 11:00:00,62.53,62.59,62.45,62.46,23148.148148148142,37.8858,37.9222,37.8373,37.8434,23148.1481
2006-09-15 11:05:00,62.47,62.48,62.41,62.44,4078.483245149912,37.8495,37.8555,37.8131,37.8313,4078.4832
2006-09-15 11:10:00,62.43,62.44,62.4,62.43,4409.171075837742,37.8252,37.8313,37.8071,37.8252,4409.1711
2006-09-15 11:15:00,62.42,62.42,62.33,62.33,5621.693121693121,37.8192,37.8192,37.7646,37.7646,5621.6931
2006-09-15 11:20:00,62.35,62.37,62.28,62.31,13999.11816578483,37.7768,37.7889,37.7343,37.7525,13999.1182
2006-09-15 11:25:00,62.32,62.32,62.28,62.28,6283.068783068782,37.7586,37.7586,37.7343,37.7343,6283.0688
2006-09-15 11:30:00,62.28,62.35,62.26,62.35,18738.977072310405,37.7343,37.7768,37.7222,37.7768,18738.9771
2006-09-15 11:35:00,62.35,62.41,62.32,62.37,4409.171075837742,37.7768,37.8131,37.7586,37.7889,4409.1711
2006-09-15 11:40:00,62.35,62.36,62.3,62.32,5952.380952380951,37.7768,37.7828,37.7465,37.7586,5952.381
2006-09-15 11:45:00,62.32,62.32,62.3,62.32,3968.253968253968,37.7586,37.7586,37.7465,37.7586,3968.254
2006-09-15 11:50:00,62.34,62.37,62.32,62.32,2865.9611992945324,37.7707,37.7889,37.7586,37.7586,2865.9612
2006-09-15 11:55:00,62.32,62.32,62.23,62.25,6834.2151675485,37.7586,37.7586,37.7041,37.7162,6834.2152
2006-09-15 12:00:00,62.23,62.23,62.14,62.22,8818.342151675484,37.7041,37.7041,37.6495,37.698,8818.3422
2006-09-15 12:05:00,62.22,62.28,62.22,62.28,3637.566137566137,37.698,37.7343,37.698,37.7343,3637.5661
2006-09-15 12:10:00,62.28,62.39,62.28,62.38,3968.253968253968,37.7343,37.801,37.7343,37.7949,3968.254
2006-09-15 12:15:00,62.37,62.45,62.37,62.42,5511.463844797177,37.7889,37.8373,37.7889,37.8192,5511.4638
2006-09-15 12:20:00,62.42,62.42,62.34,62.34,3858.024691358024,37.8192,37.8192,37.7707,37.7707,3858.0247
2006-09-15 12:25:00,62.34,62.35,62.28,62.28,4739.858906525573,37.7707,37.7768,37.7343,37.7343,4739.8589
2006-09-15 12:30:00,62.28,62.29,62.23,62.25,5511.463844797177,37.7343,37.7404,37.7041,37.7162,5511.4638
2006-09-15 12:35:00,62.25,62.25,62.19,62.21,4078.483245149912,37.7162,37.7162,37.6798,37.6919,4078.4832
2006-09-15 12:40:00,62.21,62.22,62.18,62.21,7605.820105820105,37.6919,37.698,37.6738,37.6919,7605.8201
2006-09-15 12:45:00,62.2,62.21,62.14,62.14,3637.566137566137,37.6859,37.6919,37.6495,37.6495,3637.5661
2006-09-15 12:50:00,62.15,62.16,62.13,62.16,5952.380952380951,37.6556,37.6616,37.6435,37.6616,5952.381
2006-09-15 12:55:00,62.17,62.17,62.13,62.13,1322.7513227513225,37.6677,37.6677,37.6435,37.6435,1322.7513
2006-09-15 13:00:00,62.13,62.13,62.1,62.1,6062.610229276896,37.6435,37.6435,37.6253,37.6253,6062.6102
2006-09-15 13:05:00,62.11,62.13,62.11,62.12,4298.941798941799,37.6313,37.6435,37.6313,37.6374,4298.9418
2006-09-15 13:10:00,62.13,62.13,62.09,62.11,4409.171075837742,37.6435,37.6435,37.6192,37.6313,4409.1711
2006-09-15 13:15:00,62.11,62.11,62.06,62.07,5291.00529100529,37.6313,37.6313,37.6011,37.6071,5291.0053
2006-09-15 13:20:00,62.09,62.1,62.07,62.1,5952.380952380951,37.6192,37.6253,37.6071,37.6253,5952.381
2006-09-15 13:25:00,62.07,62.07,61.98,61.99,5511.463844797177,37.6071,37.6071,37.5526,37.5586,5511.4638
2006-09-15 13:30:00,61.97,62.0,61.97,61.99,3858.024691358024,37.5465,37.5647,37.5465,37.5586,3858.0247
2006-09-15 13:35:00,62.0,62.08,62.0,62.08,8046.737213403879,37.5647,37.6132,37.5647,37.6132,8046.7372
2006-09-15 13:40:00,62.08,62.1,62.08,62.1,7054.673721340388,37.6132,37.6253,37.6132,37.6253,7054.6737
2006-09-15 13:45:00,62.11,62.14,62.1,62.1,5401.234567901234,37.6313,37.6495,37.6253,37.6253,5401.2346
2006-09-15 13:50:00,62.11,62.14,62.11,62.11,3747.7954144620808,37.6313,37.6495,37.6313,37.6313,3747.7954
2006-09-15 13:55:00,62.12,62.12,62.04,62.04,4629.629629629629,37.6374,37.6374,37.5889,37.5889,4629.6296
2006-09-15 14:00:00,62.04,62.04,61.99,62.02,5842.151675485008,37.5889,37.5889,37.5586,37.5768,5842.1517
2006-09-15 14:05:00,62.03,62.04,61.99,62.02,8267.195767195766,37.5829,37.5889,37.5586,37.5768,8267.1958
2006-09-15 14:10:00,62.02,62.08,62.02,62.05,6393.298059964726,37.5768,37.6132,37.5768,37.595,6393.2981
2006-09-15 14:15:00,62.06,62.06,62.02,62.03,3637.566137566137,37.6011,37.6011,37.5768,37.5829,3637.5661
2006-09-15 14:20:00,62.03,62.03,61.98,61.98,7495.5908289241615,37.5829,37.5829,37.5526,37.5526,7495.5908
2006-09-15 14:25:00,61.98,62.0,61.98,62.0,9259.259259259255,37.5526,37.5647,37.5526,37.5647,9259.2593
2006-09-15 14:30:00,62.0,62.04,62.0,62.02,5180.776014109347,37.5647,37.5889,37.5647,37.5768,5180.776
2006-09-15 14:35:00,62.03,62.12,62.02,62.06,18077.60141093474,37.5829,37.6374,37.5768,37.6011,18077.6014
2006-09-15 14:40:00,62.08,62.08,62.0,62.01,3968.253968253968,37.6132,37.6132,37.5647,37.5708,3968.254
2006-09-15 14:45:00,62.0,62.0,61.93,61.94,8487.654320987653,37.5647,37.5647,37.5223,37.5283,8487.6543
2006-09-15 14:50:00,61.94,61.99,61.93,61.93,7826.278659611992,37.5283,37.5586,37.5223,37.5223,7826.2787
2006-09-15 14:55:00,61.93,61.96,61.92,61.96,9259.259259259255,37.5223,37.5405,37.5162,37.5405,9259.2593
2006-09-15 15:00:00,61.96,61.99,61.95,61.99,12896.825396825396,37.5405,37.5586,37.5344,37.5586,12896.8254
2006-09-15 15:05:00,61.99,61.99,61.93,61.94,6503.5273368606695,37.5586,37.5586,37.5223,37.5283,6503.5273
2006-09-15 15:10:00,61.94,61.94,61.88,61.92,9810.405643738975,37.5283,37.5283,37.492,37.5162,9810.4056
2006-09-15 15:15:00,61.91,61.93,61.9,61.92,9810.405643738975,37.5102,37.5223,37.5041,37.5162,9810.4056
2006-09-15 15:20:00,61.91,62.0,61.91,61.96,13558.201058201055,37.5102,37.5647,37.5102,37.5405,13558.2011
2006-09-15 15:25:00,61.97,61.99,61.96,61.96,11243.38624338624,37.5465,37.5586,37.5405,37.5405,11243.3862
2006-09-15 15:30:00,61.96,61.97,61.94,61.96,8487.654320987653,37.5405,37.5465,37.5283,37.5405,8487.6543
2006-09-15 15:35:00,61.95,61.95,61.88,61.91,8046.737213403879,37.5344,37.5344,37.492,37.5102,8046.7372
2006-09-15 15:40:00,61.91,61.97,61.9,61.95,10582.01058201058,37.5102,37.5465,37.5041,37.5344,10582.0106
2006-09-15 15:45:00,61.96,61.96,61.93,61.93,7936.507936507935,37.5405,37.5405,37.5223,37.5223,7936.5079
2006-09-15 15:50:00,61.93,61.94,61.9,61.9,8156.966490299823,37.5223,37.5283,37.5041,37.5041,8156.9665
2006-09-15 15:55:00,61.9,61.91,61.87,61.87,20282.18694885361,37.5041,37.5102,37.4859,37.4859,20282.1869
2006-09-18 09:30:00,61.87,61.87,61.72,61.76,20171.95767195767,37.4859,37.4859,37.3951,37.4193,20171.9577
2006-09-18 09:35:00,61.73,61.77,61.59,61.59,11022.927689594357,37.4011,37.4253,37.3163,37.3163,11022.9277
2006-09-18 09:40:00,61.59,61.73,61.59,61.72,8487.654320987653,37.3163,37.4011,37.3163,37.3951,8487.6543
2006-09-18 09:45:00,61.71,61.83,61.68,61.8,10692.239858906523,37.389,37.4617,37.3708,37.4435,10692.2399
2006-09-18 09:50:00,61.79,61.92,61.77,61.92,5952.380952380951,37.4375,37.5162,37.4253,37.5162,5952.381
2006-09-18 09:55:00,61.92,62.05,61.92,62.03,6172.839506172839,37.5162,37.595,37.5162,37.5829,6172.8395
2006-09-18 10:00:00,62.04,62.1,62.01,62.08,7054.673721340388,37.5889,37.6253,37.5708,37.6132,7054.6737
2006-09-18 10:05:00,62.08,62.14,62.08,62.13,9259.259259259255,37.6132,37.6495,37.6132,37.6435,9259.2593
2006-09-18 10:10:00,62.19,62.2,62.16,62.2,10692.239858906523,37.6798,37.6859,37.6616,37.6859,10692.2399
2006-09-18 10:15:00,62.21,62.28,62.2,62.2,12345.679012345678,37.6919,37.7343,37.6859,37.6859,12345.679
2006-09-18 10:20:00,62.2,62.23,62.07,62.14,14440.035273368603,37.6859,37.7041,37.6071,37.6495,14440.0353
2006-09-18 10:25:00,62.18,62.19,62.09,62.09,9259.259259259255,37.6738,37.6798,37.6192,37.6192,9259.2593
2006-09-18 10:30:00,62.08,62.1,62.03,62.05,9920.63492063492,37.6132,37.6253,37.5829,37.595,9920.6349
2006-09-18 10:35:00,62.06,62.13,62.06,62.13,8818.342151675484,37.6011,37.6435,37.6011,37.6435,8818.3422
2006-09-18 10:40:00,62.13,62.18,62.13,62.18,4298.941798941799,37.6435,37.6738,37.6435,37.6738,4298.9418
2006-09-18 10:45:00,62.18,62.24,62.1,62.1,8487.654320987653,37.6738,37.7101,37.6253,37.6253,8487.6543
2006-09-18 10:50:00,62.1,62.1,62.03,62.03,7716.049382716048,37.6253,37.6253,37.5829,37.5829,7716.0494
2006-09-18 10:55:00,62.03,62.12,62.03,62.1,9589.947089947089,37.5829,37.6374,37.5829,37.6253,9589.9471
2006-09-18 11:00:00,62.11,62.12,62.07,62.12,14440.035273368603,37.6313,37.6374,37.6071,37.6374,14440.0353
2006-09-18 11:05:00,62.12,62.14,62.12,62.14,3968.253968253968,37.6374,37.6495,37.6374,37.6495,3968.254
2006-09-18 11:10:00,62.14,62.17,62.11,62.15,6834.2151675485,37.6495,37.6677,37.6313,37.6556,6834.2152
2006-09-18 11:15:00,62.14,62.15,62.11,62.12,4629.629629629629,37.6495,37.6556,37.6313,37.6374,4629.6296
2006-09-18 11:20:00,62.13,62.13,62.09,62.09,4409.171075837742,37.6435,37.6435,37.6192,37.6192,4409.1711
2006-09-18 11:25:00,62.11,62.14,62.08,62.14,4298.941798941799,37.6313,37.6495,37.6132,37.6495,4298.9418
2006-09-18 11:30:00,62.14,62.19,62.14,62.17,14219.576719576718,37.6495,37.6798,37.6495,37.6677,14219.5767
2006-09-18 11:35:00,62.17,62.19,62.16,62.19,3306.8783068783064,37.6677,37.6798,37.6616,37.6798,3306.8783
2006-09-18 11:40:00,62.19,62.2,62.15,62.15,7054.673721340388,37.6798,37.6859,37.6556,37.6556,7054.6737
2006-09-18 11:45:00,62.15,62.25,62.15,62.25,3747.7954144620808,37.6556,37.7162,37.6556,37.7162,3747.7954
2006-09-18 11:50:00,62.25,62.29,62.22,62.24,4739.858906525573,37.7162,37.7404,37.698,37.7101,4739.8589
2006-09-18 11:55:00,62.24,62.24,62.22,62.23,2755.7319223985887,37.7101,37.7101,37.698,37.7041,2755.7319
2006-09-18 12:00:00,62.22,62.23,62.19,62.22,11133.156966490298,37.698,37.7041,37.6798,37.698,11133.157
2006-09-18 12:05:00,62.22,62.26,62.22,62.24,5842.151675485008,37.698,37.7222,37.698,37.7101,5842.1517
2006-09-18 12:10:00,62.25,62.25,62.16,62.18,4850.088183421516,37.7162,37.7162,37.6616,37.6738,4850.0882
2006-09-18 12:15:00,62.17,62.19,62.15,62.15,4519.400352733685,37.6677,37.6798,37.6556,37.6556,4519.4004
2006-09-18 12:20:00,62.15,62.18,62.15,62.17,2976.190476190476,37.6556,37.6738,37.6556,37.6677,2976.1905
2006-09-18 12:25:00,62.17,62.17,62.13,62.13,5952.380952380951,37.6677,37.6677,37.6435,37.6435,5952.381
2006-09-18 12:30:00,62.14,62.17,62.13,62.16,3527.336860670194,37.6495,37.6677,37.6435,37.6616,3527.3369
2006-09-18 12:35:00,62.16,62.16,62.14,62.14,3637.566137566137,37.6616,37.6616,37.6495,37.6495,3637.5661
2006-09-18 12:40:00,62.14,62.16,62.1,62.11,5070.546737213404,37.6495,37.6616,37.6253,37.6313,5070.5467
2006-09-18 12:45:00,62.1,62.13,62.09,62.1,15652.557319223984,37.6253,37.6435,37.6192,37.6253,15652.5573
2006-09-18 12:50:00,62.09,62.1,62.07,62.07,9810.405643738975,37.6192,37.6253,37.6071,37.6071,9810.4056
2006-09-18 12:55:00,62.08,62.13,62.07,62.12,9149.029982363314,37.6132,37.6435,37.6071,37.6374,9149.03
2006-09-18 13:00:00,62.13,62.13,62.04,62.07,12566.137566137564,37.6435,37.6435,37.5889,37.6071,12566.1376
2006-09-18 13:05:00,62.07,62.07,62.03,62.05,7164.902998236331,37.6071,37.6071,37.5829,37.595,7164.903
2006-09-18 13:10:00,62.05,62.05,62.03,62.05,5070.546737213404,37.595,37.595,37.5829,37.595,5070.5467
2006-09-18 13:15:00,62.05,62.05,62.03,62.04,6944.444444444443,37.595,37.595,37.5829,37.5889,6944.4444
2006-09-18 13:20:00,62.05,62.05,62.03,62.05,7275.132275132274,37.595,37.595,37.5829,37.595,7275.1323
2006-09-18 13:25:00,62.05,62.09,62.05,62.08,3747.7954144620808,37.595,37.6192,37.595,37.6132,3747.7954
2006-09-18 13:30:00,62.07,62.08,62.01,62.01,4298.941798941799,37.6071,37.6132,37.5708,37.5708,4298.9418
2006-09-18 13:35:00,61.99,62.0,61.92,61.92,9038.80070546737,37.5586,37.5647,37.5162,37.5162,9038.8007
2006-09-18 13:40:00,61.93,61.93,61.83,61.88,7936.507936507935,37.5223,37.5223,37.4617,37.492,7936.5079
2006-09-18 13:45:00,61.88,61.91,61.87,61.89,3306.8783068783064,37.492,37.5102,37.4859,37.4981,3306.8783
2006-09-18 13:50:00,61.88,61.88,61.79,61.8,5621.693121693121,37.492,37.492,37.4375,37.4435,5621.6931
2006-09-18 13:55:00,61.8,61.87,61.8,61.87,10141.093474426809,37.4435,37.4859,37.4435,37.4859,10141.0935
2006-09-18 14:00:00,61.88,61.9,61.83,61.83,1763.668430335097,37.492,37.5041,37.4617,37.4617,1763.6684
2006-09-18 14:05:00,61.82,61.83,61.8,61.82,6172.839506172839,37.4556,37.4617,37.4435,37.4556,6172.8395
2006-09-18 14:10:00,61.82,61.84,61.82,61.83,8267.195767195766,37.4556,37.4678,37.4556,37.4617,8267.1958
2006-09-18 14:15:00,61.83,61.86,61.83,61.84,4629.629629629629,37.4617,37.4799,37.4617,37.4678,4629.6296
2006-09-18 14:20:00,61.84,61.9,61.83,61.9,5291.00529100529,37.4678,37.5041,37.4617,37.5041,5291.0053
2006-09-18 14:25:00,61.88,61.9,61.83,61.83,6283.068783068782,37.492,37.5041,37.4617,37.4617,6283.0688
2006-09-18 14:30:00,61.83,61.83,61.76,61.78,6172.839506172839,37.4617,37.4617,37.4193,37.4314,6172.8395
2006-09-18 14:35:00,61.78,61.83,61.78,61.78,6613.756613756613,37.4314,37.4617,37.4314,37.4314,6613.7566
2006-09-18 14:40:00,61.77,61.79,61.76,61.78,4629.629629629629,37.4253,37.4375,37.4193,37.4314,4629.6296
2006-09-18 14:45:00,61.79,61.83,61.78,61.83,13227.513227513226,37.4375,37.4617,37.4314,37.4617,13227.5132
2006-09-18 14:50:00,61.83,61.85,61.8,61.8,7164.902998236331,37.4617,37.4738,37.4435,37.4435,7164.903
2006-09-18 14:55:00,61.8,61.82,61.77,61.78,3527.336860670194,37.4435,37.4556,37.4253,37.4314,3527.3369
2006-09-18 15:00:00,61.78,61.87,61.78,61.85,6613.756613756613,37.4314,37.4859,37.4314,37.4738,6613.7566
2006-09-18 15:05:00,61.85,61.86,61.82,61.84,8046.737213403879,37.4738,37.4799,37.4556,37.4678,8046.7372
2006-09-18 15:10:00,61.83,61.84,61.8,61.83,4960.317460317459,37.4617,37.4678,37.4435,37.4617,4960.3175
2006-09-18 15:15:00,61.83,61.85,61.81,61.83,5952.380952380951,37.4617,37.4738,37.4496,37.4617,5952.381
2006-09-18 15:20:00,61.83,61.91,61.82,61.9,9700.176366843032,37.4617,37.5102,37.4556,37.5041,9700.1764
2006-09-18 15:25:00,61.91,62.0,61.88,62.0,9589.947089947089,37.5102,37.5647,37.492,37.5647,9589.9471
2006-09-18 15:30:00,62.0,62.07,62.0,62.04,8046.737213403879,37.5647,37.6071,37.5647,37.5889,8046.7372
2006-09-18 15:35:00,62.05,62.05,61.89,61.91,16203.703703703704,37.595,37.595,37.4981,37.5102,16203.7037
2006-09-18 15:40:00,61.93,61.93,61.83,61.86,10471.781305114637,37.5223,37.5223,37.4617,37.4799,10471.7813
2006-09-18 15:45:00,61.85,61.96,61.83,61.94,11022.927689594357,37.4738,37.5405,37.4617,37.5283,11022.9277
2006-09-18 15:50:00,61.94,61.94,61.84,61.84,17195.767195767196,37.5283,37.5283,37.4678,37.4678,17195.7672
2006-09-18 15:55:00,61.85,61.89,61.8,61.89,19400.352733686064,37.4738,37.4981,37.4435,37.4981,19400.3527
2006-09-19 09:30:00,61.6,61.72,61.55,61.66,20502.6455026455,37.3223,37.3951,37.2921,37.3587,20502.6455
2006-09-19 09:35:00,61.69,61.8,61.69,61.75,3968.253968253968,37.3769,37.4435,37.3769,37.4132,3968.254
2006-09-19 09:40:00,61.71,61.71,61.54,61.68,15101.410934744266,37.389,37.389,37.286,37.3708,15101.4109
2006-09-19 09:45:00,61.69,61.69,61.58,61.64,6503.5273368606695,37.3769,37.3769,37.3102,37.3466,6503.5273
2006-09-19 09:50:00,61.64,61.69,61.61,61.61,9700.176366843032,37.3466,37.3769,37.3284,37.3284,9700.1764
2006-09-19 09:55:00,61.55,61.56,61.5,61.54,19510.58201058201,37.2921,37.2981,37.2618,37.286,19510.582
2006-09-19 10:00:00,61.58,61.72,61.55,61.67,9920.63492063492,37.3102,37.3951,37.2921,37.3648,9920.6349
2006-09-19 10:05:00,61.72,61.81,61.68,61.81,17857.142857142855,37.3951,37.4496,37.3708,37.4496,17857.1429
2006-09-19 10:10:00,61.83,61.92,61.82,61.92,15873.015873015873,37.4617,37.5162,37.4556,37.5162,15873.0159
2006-09-19 10:15:00,61.92,61.94,61.86,61.87,17085.53791887125,37.5162,37.5283,37.4799,37.4859,17085.5379
2006-09-19 10:20:00,61.87,61.91,61.86,61.91,8156.966490299823,37.4859,37.5102,37.4799,37.5102,8156.9665
2006-09-19 10:25:00,61.89,61.94,61.86,61.89,11022.927689594357,37.4981,37.5283,37.4799,37.4981,11022.9277
2006-09-19 10:30:00,61.86,61.87,61.82,61.83,7826.278659611992,37.4799,37.4859,37.4556,37.4617,7826.2787
2006-09-19 10:35:00,61.83,61.85,61.73,61.73,41005.291005291,37.4617,37.4738,37.4011,37.4011,41005.291
2006-09-19 10:40:00,61.73,61.73,61.67,61.67,6613.756613756613,37.4011,37.4011,37.3648,37.3648,6613.7566
2006-09-19 10:45:00,61.66,61.71,61.65,61.71,8487.654320987653,37.3587,37.389,37.3526,37.389,8487.6543
2006-09-19 10:50:00,61.71,61.71,61.64,61.64,8487.654320987653,37.389,37.389,37.3466,37.3466,8487.6543
2006-09-19 10:55:00,61.64,61.67,61.61,61.61,15321.869488536153,37.3466,37.3648,37.3284,37.3284,15321.8695
2006-09-19 11:00:00,61.61,61.63,61.59,61.61,27667.548500881832,37.3284,37.3405,37.3163,37.3284,27667.5485
2006-09-19 11:05:00,61.61,61.61,61.59,61.6,12786.596119929452,37.3284,37.3284,37.3163,37.3223,12786.5961
2006-09-19 11:10:00,61.6,61.61,61.55,61.58,20392.416225749555,37.3223,37.3284,37.2921,37.3102,20392.4162
2006-09-19 11:15:00,61.57,61.65,61.57,61.62,6723.985890652557,37.3042,37.3526,37.3042,37.3345,6723.9859
2006-09-19 11:20:00,61.61,61.62,61.59,61.59,10251.32275132275,37.3284,37.3345,37.3163,37.3163,10251.3228
2006-09-19 11:25:00,61.59,61.59,61.54,61.54,6393.298059964726,37.3163,37.3163,37.286,37.286,6393.2981
2006-09-19 11:30:00,61.53,61.56,61.5,61.56,18738.977072310405,37.2799,37.2981,37.2618,37.2981,18738.9771
2006-09-19 11:35:00,61.56,61.62,61.56,61.59,9038.80070546737,37.2981,37.3345,37.2981,37.3163,9038.8007
2006-09-19 11:40:00,61.58,61.6,61.54,61.55,6613.756613756613,37.3102,37.3223,37.286,37.2921,6613.7566
2006-09-19 11:45:00,61.55,61.59,61.54,61.59,5401.234567901234,37.2921,37.3163,37.286,37.3163,5401.2346
2006-09-19 11:50:00,61.63,61.63,61.56,61.58,9810.405643738975,37.3405,37.3405,37.2981,37.3102,9810.4056
2006-09-19 11:55:00,61.6,61.63,61.58,61.58,6613.756613756613,37.3223,37.3405,37.3102,37.3102,6613.7566
2006-09-19 12:00:00,61.59,61.61,61.54,61.55,5621.693121693121,37.3163,37.3284,37.286,37.2921,5621.6931
2006-09-19 12:05:00,61.57,61.62,61.53,61.54,13447.971781305114,37.3042,37.3345,37.2799,37.286,13447.9718
2006-09-19 12:10:00,61.55,61.62,61.52,61.61,11353.615520282186,37.2921,37.3345,37.2739,37.3284,11353.6155
2006-09-19 12:15:00,61.61,61.7,61.61,61.68,10251.32275132275,37.3284,37.3829,37.3284,37.3708,10251.3228
2006-09-19 12:20:00,61.67,61.73,61.59,61.6,14219.576719576718,37.3648,37.4011,37.3163,37.3223,14219.5767
2006-09-19 12:25:00,61.61,61.61,61.58,61.59,3968.253968253968,37.3284,37.3284,37.3102,37.3163,3968.254
2006-09-19 12:30:00,61.59,61.63,61.58,61.62,11243.38624338624,37.3163,37.3405,37.3102,37.3345,11243.3862
2006-09-19 12:35:00,61.54,61.6,61.54,61.57,10692.239858906523,37.286,37.3223,37.286,37.3042,10692.2399
2006-09-19 12:40:00,61.59,61.64,61.56,61.64,6172.839506172839,37.3163,37.3466,37.2981,37.3466,6172.8395
2006-09-19 12:45:00,61.64,61.64,61.59,61.62,8597.883597883598,37.3466,37.3466,37.3163,37.3345,8597.8836
2006-09-19 12:50:00,61.63,61.64,61.61,61.64,3747.7954144620808,37.3405,37.3466,37.3284,37.3466,3747.7954
2006-09-19 12:55:00,61.64,61.64,61.59,61.64,2865.9611992945324,37.3466,37.3466,37.3163,37.3466,2865.9612
2006-09-19 13:00:00,61.57,61.64,61.57,61.64,13117.283950617282,37.3042,37.3466,37.3042,37.3466,13117.284
2006-09-19 13:05:00,61.64,61.66,61.62,61.62,6503.5273368606695,37.3466,37.3587,37.3345,37.3345,6503.5273
2006-09-19 13:10:00,61.63,61.63,61.54,61.61,9589.947089947089,37.3405,37.3405,37.286,37.3284,9589.9471
2006-09-19 13:15:00,61.61,61.62,61.57,61.61,6503.5273368606695,37.3284,37.3345,37.3042,37.3284,6503.5273
2006-09-19 13:20:00,61.6,61.71,61.6,61.71,4960.317460317459,37.3223,37.389,37.3223,37.389,4960.3175
2006-09-19 13:25:00,61.71,61.73,61.69,61.7,5070.546737213404,37.389,37.4011,37.3769,37.3829,5070.5467
2006-09-19 13:30:00,61.69,61.73,61.64,61.7,4519.400352733685,37.3769,37.4011,37.3466,37.3829,4519.4004
2006-09-19 13:35:00,61.68,61.68,61.57,61.64,5621.693121693121,37.3708,37.3708,37.3042,37.3466,5621.6931
2006-09-19 13:40:00,61.63,61.65,61.53,61.63,7054.673721340388,37.3405,37.3526,37.2799,37.3405,7054.6737
2006-09-19 13:45:00,61.63,61.73,61.6,61.71,6283.068783068782,37.3405,37.4011,37.3223,37.389,6283.0688
2006-09-19 13:50:00,61.73,61.73,61.68,61.71,4850.088183421516,37.4011,37.4011,37.3708,37.389,4850.0882
2006-09-19 13:55:00,61.72,61.74,61.67,61.67,4850.088183421516,37.3951,37.4072,37.3648,37.3648,4850.0882
2006-09-19 14:00:00,61.69,61.74,61.68,61.73,6723.985890652557,37.3769,37.4072,37.3708,37.4011,6723.9859
2006-09-19 14:05:00,61.74,61.74,61.69,61.69,4629.629629629629,37.4072,37.4072,37.3769,37.3769,4629.6296
2006-09-19 14:10:00,61.69,61.73,61.68,61.73,10471.781305114637,37.3769,37.4011,37.3708,37.4011,10471.7813
2006-09-19 14:15:00,61.73,61.73,61.72,61.73,13999.11816578483,37.4011,37.4011,37.3951,37.4011,13999.1182
2006-09-19 14:20:00,61.74,61.77,61.73,61.75,7164.902998236331,37.4072,37.4253,37.4011,37.4132,7164.903
2006-09-19 14:25:00,61.73,61.78,61.73,61.76,10251.32275132275,37.4011,37.4314,37.4011,37.4193,10251.3228
2006-09-19 14:30:00,61.74,61.79,61.73,61.75,8377.42504409171,37.4072,37.4375,37.4011,37.4132,8377.425
2006-09-19 14:35:00,61.75,61.79,61.7,61.7,7275.132275132274,37.4132,37.4375,37.3829,37.3829,7275.1323
2006-09-19 14:40:00,61.72,61.73,61.71,61.72,5070.546737213404,37.3951,37.4011,37.389,37.3951,5070.5467
2006-09-19 14:45:00,61.73,61.73,61.72,61.73,10361.552028218694,37.4011,37.4011,37.3951,37.4011,10361.552
2006-09-19 14:50:00,61.73,61.73,61.7,61.7,5070.546737213404,37.4011,37.4011,37.3829,37.3829,5070.5467
2006-09-19 14:55:00,61.71,61.76,61.65,61.68,12566.137566137564,37.389,37.4193,37.3526,37.3708,12566.1376
2006-09-19 15:00:00,61.67,61.73,61.67,61.7,9149.029982363314,37.3648,37.4011,37.3648,37.3829,9149.03
2006-09-19 15:05:00,61.72,61.79,61.64,61.79,9259.259259259255,37.3951,37.4375,37.3466,37.4375,9259.2593
2006-09-19 15:10:00,61.79,61.87,61.79,61.85,12235.449735449734,37.4375,37.4859,37.4375,37.4738,12235.4497
2006-09-19 15:15:00,61.86,61.86,61.73,61.77,8818.342151675484,37.4799,37.4799,37.4011,37.4253,8818.3422
2006-09-19 15:20:00,61.74,61.78,61.71,61.74,11353.615520282186,37.4072,37.4314,37.389,37.4072,11353.6155
2006-09-19 15:25:00,61.76,61.76,61.72,61.73,6834.2151675485,37.4193,37.4193,37.3951,37.4011,6834.2152
2006-09-19 15:30:00,61.73,61.83,61.72,61.73,29982.36331569665,37.4011,37.4617,37.3951,37.4011,29982.3633
2006-09-19 15:35:00,61.73,61.77,61.72,61.75,26455.02645502645,37.4011,37.4253,37.3951,37.4132,26455.0265
2006-09-19 15:40:00,61.74,61.8,61.74,61.79,15321.869488536153,37.4072,37.4435,37.4072,37.4375,15321.8695
2006-09-19 15:45:00,61.77,61.81,61.75,61.78,17416.225749559082,37.4253,37.4496,37.4132,37.4314,17416.2257
2006-09-19 15:50:00,61.78,61.8,61.75,61.78,21935.626102292765,37.4314,37.4435,37.4132,37.4314,21935.6261
2006-09-19 15:55:00,61.76,61.77,61.69,61.69,42438.271604938265,37.4193,37.4253,37.3769,37.3769,42438.2716
2006-09-20 09:30:00,61.87,62.06,61.83,62.06,17857.142857142855,37.4859,37.6011,37.4617,37.6011,17857.1429
2006-09-20 09:35:00,62.06,62.14,62.0,62.1,6062.610229276896,37.6011,37.6495,37.5647,37.6253,6062.6102
2006-09-20 09:40:00,62.11,62.12,61.96,62.03,3086.4197530864194,37.6313,37.6374,37.5405,37.5829,3086.4198
2006-09-20 09:45:00,62.05,62.1,62.03,62.06,4850.088183421516,37.595,37.6253,37.5829,37.6011,4850.0882
2006-09-20 09:50:00,62.04,62.06,61.94,61.94,10141.093474426809,37.5889,37.6011,37.5283,37.5283,10141.0935
2006-09-20 09:55:00,61.93,61.95,61.85,61.88,4960.317460317459,37.5223,37.5344,37.4738,37.492,4960.3175
2006-09-20 10:00:00,61.85,61.88,61.84,61.84,5731.922398589065,37.4738,37.492,37.4678,37.4678,5731.9224
2006-09-20 10:05:00,61.85,61.85,61.8,61.81,7275.132275132274,37.4738,37.4738,37.4435,37.4496,7275.1323
2006-09-20 10:10:00,61.81,61.81,61.77,61.77,8267.195767195766,37.4496,37.4496,37.4253,37.4253,8267.1958
2006-09-20 10:15:00,61.75,61.78,61.72,61.72,10582.01058201058,37.4132,37.4314,37.3951,37.3951,10582.0106
2006-09-20 10:20:00,61.72,61.73,61.71,61.73,20061.728395061727,37.3951,37.4011,37.389,37.4011,20061.7284
2006-09-20 10:25:00,61.73,61.77,61.73,61.77,27447.089947089946,37.4011,37.4253,37.4011,37.4253,27447.0899
2006-09-20 10:30:00,61.77,61.87,61.77,61.87,18959.43562610229,37.4253,37.4859,37.4253,37.4859,18959.4356
2006-09-20 10:35:00,61.86,61.87,61.81,61.83,14440.035273368603,37.4799,37.4859,37.4496,37.4617,14440.0353
2006-09-20 10:40:00,61.83,61.91,61.82,61.89,15873.015873015873,37.4617,37.5102,37.4556,37.4981,15873.0159
2006-09-20 10:45:00,61.89,61.9,61.85,61.87,24691.358024691355,37.4981,37.5041,37.4738,37.4859,24691.358
2006-09-20 10:50:00,61.87,61.89,61.83,61.87,12345.679012345678,37.4859,37.4981,37.4617,37.4859,12345.679
2006-09-20 10:55:00,61.86,61.86,61.83,61.84,7164.902998236331,37.4799,37.4799,37.4617,37.4678,7164.903
2006-09-20 11:00:00,61.84,61.87,61.84,61.86,6172.839506172839,37.4678,37.4859,37.4678,37.4799,6172.8395
2006-09-20 11:05:00,61.86,61.92,61.83,61.87,12676.366843033507,37.4799,37.5162,37.4617,37.4859,12676.3668
2006-09-20 11:10:00,61.87,61.87,61.86,61.87,13337.742504409169,37.4859,37.4859,37.4799,37.4859,13337.7425
2006-09-20 11:15:00,61.87,61.87,61.84,61.85,6834.2151675485,37.4859,37.4859,37.4678,37.4738,6834.2152
2006-09-20 11:20:00,61.85,61.87,61.84,61.87,10141.093474426809,37.4738,37.4859,37.4678,37.4859,10141.0935
2006-09-20 11:25:00,61.87,61.88,61.81,61.83,21053.79188712522,37.4859,37.492,37.4496,37.4617,21053.7919
2006-09-20 11:30:00,61.83,61.85,61.83,61.85,5842.151675485008,37.4617,37.4738,37.4617,37.4738,5842.1517
2006-09-20 11:35:00,61.85,61.87,61.85,61.87,5511.463844797177,37.4738,37.4859,37.4738,37.4859,5511.4638
2006-09-20 11:40:00,61.87,61.87,61.86,61.87,8818.342151675484,37.4859,37.4859,37.4799,37.4859,8818.3422
2006-09-20 11:45:00,61.87,61.87,61.84,61.87,12676.366843033507,37.4859,37.4859,37.4678,37.4859,12676.3668
2006-09-20 11:50:00,61.86,61.87,61.84,61.85,10030.864197530864,37.4799,37.4859,37.4678,37.4738,10030.8642
2006-09-20 11:55:00,61.86,61.86,61.83,61.83,12786.596119929452,37.4799,37.4799,37.4617,37.4617,12786.5961
2006-09-20 12:00:00,61.83,61.85,61.82,61.83,4078.483245149912,37.4617,37.4738,37.4556,37.4617,4078.4832
2006-09-20 12:05:00,61.83,61.84,61.83,61.83,9479.717813051146,37.4617,37.4678,37.4617,37.4617,9479.7178
2006-09-20 12:10:00,61.83,61.83,61.81,61.83,5180.776014109347,37.4617,37.4617,37.4496,37.4617,5180.776
2006-09-20 12:15:00,61.83,61.86,61.8,61.86,12014.991181657848,37.4617,37.4799,37.4435,37.4799,12014.9912
2006-09-20 12:20:00,61.85,61.86,61.82,61.83,7385.361552028218,37.4738,37.4799,37.4556,37.4617,7385.3616
2006-09-20 12:25:00,61.84,61.85,61.82,61.85,2314.8148148148143,37.4678,37.4738,37.4556,37.4738,2314.8148
2006-09-20 12:30:00,61.85,61.87,61.8,61.85,7936.507936507935,37.4738,37.4859,37.4435,37.4738,7936.5079
2006-09-20 12:35:00,61.85,61.87,61.83,61.86,4739.858906525573,37.4738,37.4859,37.4617,37.4799,4739.8589
2006-09-20 12:40:00,61.87,61.87,61.86,61.87,15983.245149911814,37.4859,37.4859,37.4799,37.4859,15983.2451
2006-09-20 12:45:00,61.87,61.87,61.85,61.87,3637.566137566137,37.4859,37.4859,37.4738,37.4859,3637.5661
2006-09-20 12:50:00,61.87,61.87,61.85,61.85,4629.629629629629,37.4859,37.4859,37.4738,37.4738,4629.6296
2006-09-20 12:55:00,61.85,61.85,61.83,61.83,3747.7954144620808,37.4738,37.4738,37.4617,37.4617,3747.7954
2006-09-20 13:00:00,61.83,61.87,61.83,61.87,3968.253968253968,37.4617,37.4859,37.4617,37.4859,3968.254
2006-09-20 13:05:00,61.86,61.86,61.85,61.86,3747.7954144620808,37.4799,37.4799,37.4738,37.4799,3747.7954
2006-09-20 13:10:00,61.86,61.87,61.85,61.87,4298.941798941799,37.4799,37.4859,37.4738,37.4859,4298.9418
2006-09-20 13:15:00,61.86,61.87,61.85,61.87,3086.4197530864194,37.4799,37.4859,37.4738,37.4859,3086.4198
2006-09-20 13:20:00,61.87,61.87,61.86,61.87,6613.756613756613,37.4859,37.4859,37.4799,37.4859,6613.7566
2006-09-20 13:25:00,61.87,61.87,61.86,61.87,5180.776014109347,37.4859,37.4859,37.4799,37.4859,5180.776
2006-09-20 13:30:00,61.87,61.87,61.86,61.87,10692.239858906523,37.4859,37.4859,37.4799,37.4859,10692.2399
2006-09-20 13:35:00,61.86,61.87,61.86,61.87,10030.864197530864,37.4799,37.4859,37.4799,37.4859,10030.8642
2006-09-20 13:40:00,61.87,61.87,61.87,61.87,11904.761904761905,37.4859,37.4859,37.4859,37.4859,11904.7619
2006-09-20 13:45:00,61.87,61.87,61.86,61.87,18408.289241622573,37.4859,37.4859,37.4799,37.4859,18408.2892
2006-09-20 13:50:00,61.87,61.87,61.86,61.87,12235.449735449734,37.4859,37.4859,37.4799,37.4859,12235.4497
2006-09-20 13:55:00,61.87,61.87,61.85,61.86,7164.902998236331,37.4859,37.4859,37.4738,37.4799,7164.903
2006-09-20 14:00:00,61.86,61.89,61.85,61.87,35052.91005291005,37.4799,37.4981,37.4738,37.4859,35052.9101
2006-09-20 14:05:00,61.87,61.88,61.83,61.83,10802.469135802468,37.4859,37.492,37.4617,37.4617,10802.4691
2006-09-20 14:10:00,61.83,61.84,61.71,61.73,19841.26984126984,37.4617,37.4678,37.389,37.4011,19841.2698
2006-09-20 14:15:00,61.72,61.84,61.71,61.77,12566.137566137564,37.3951,37.4678,37.389,37.4253,12566.1376
2006-09-20 14:20:00,61.79,61.87,61.79,61.83,15762.786596119928,37.4375,37.4859,37.4375,37.4617,15762.7866
2006-09-20 14:25:00,61.83,61.92,61.71,61.75,16865.079365079364,37.4617,37.5162,37.389,37.4132,16865.0794
2006-09-20 14:30:00,61.77,61.84,61.75,61.83,12455.90828924162,37.4253,37.4678,37.4132,37.4617,12455.9083
2006-09-20 14:35:00,61.83,61.83,61.75,61.75,13117.283950617282,37.4617,37.4617,37.4132,37.4132,13117.284
2006-09-20 14:40:00,61.75,61.83,61.73,61.78,18738.977072310405,37.4132,37.4617,37.4011,37.4314,18738.9771
2006-09-20 14:45:00,61.78,61.82,61.72,61.78,10692.239858906523,37.4314,37.4556,37.3951,37.4314,10692.2399
2006-09-20 14:50:00,61.79,61.86,61.76,61.86,11353.615520282186,37.4375,37.4799,37.4193,37.4799,11353.6155
2006-09-20 14:55:00,61.86,61.86,61.83,61.84,19620.81128747795,37.4799,37.4799,37.4617,37.4678,19620.8113
2006-09-20 15:00:00,61.84,61.87,61.84,61.87,20171.95767195767,37.4678,37.4859,37.4678,37.4859,20171.9577
2006-09-20 15:05:00,61.87,61.87,61.86,61.87,11353.615520282186,37.4859,37.4859,37.4799,37.4859,11353.6155
2006-09-20 15:10:00,61.87,61.88,61.84,61.87,19731.040564373896,37.4859,37.492,37.4678,37.4859,19731.0406
2006-09-20 15:15:00,61.87,61.91,61.87,61.87,11794.53262786596,37.4859,37.5102,37.4859,37.4859,11794.5326
2006-09-20 15:20:00,61.86,61.87,61.85,61.86,7385.361552028218,37.4799,37.4859,37.4738,37.4799,7385.3616
2006-09-20 15:25:00,61.86,61.94,61.86,61.93,20282.18694885361,37.4799,37.5283,37.4799,37.5223,20282.1869
2006-09-20 15:30:00,61.93,61.96,61.87,61.93,15983.245149911814,37.5223,37.5405,37.4859,37.5223,15983.2451
2006-09-20 15:35:00,61.94,61.96,61.88,61.91,12235.449735449734,37.5283,37.5405,37.492,37.5102,12235.4497
2006-09-20 15:40:00,61.92,61.93,61.89,61.89,15983.245149911814,37.5162,37.5223,37.4981,37.4981,15983.2451
2006-09-20 15:45:00,61.89,61.89,61.83,61.86,20392.416225749555,37.4981,37.4981,37.4617,37.4799,20392.4162
2006-09-20 15:50:00,61.86,61.88,61.84,61.86,20833.33333333333,37.4799,37.492,37.4678,37.4799,20833.3333
2006-09-20 15:55:00,61.86,61.89,61.85,61.88,28990.299823633155,37.4799,37.4981,37.4738,37.492,28990.2998
2006-09-21 09:30:00,61.83,61.87,61.64,61.67,18628.74779541446,37.4617,37.4859,37.3466,37.3648,18628.7478
2006-09-21 09:35:00,61.68,61.83,61.68,61.82,6944.444444444443,37.3708,37.4617,37.3708,37.4556,6944.4444
2006-09-21 09:40:00,61.83,61.89,61.74,61.82,5401.234567901234,37.4617,37.4981,37.4072,37.4556,5401.2346
2006-09-21 09:45:00,61.82,61.82,61.64,61.64,7936.507936507935,37.4556,37.4556,37.3466,37.3466,7936.5079
2006-09-21 09:50:00,61.68,61.73,61.6,61.65,6944.444444444443,37.3708,37.4011,37.3223,37.3526,6944.4444
2006-09-21 09:55:00,61.65,61.7,61.64,61.67,9369.488536155202,37.3526,37.3829,37.3466,37.3648,9369.4885
2006-09-21 10:00:00,61.67,61.67,61.58,61.63,6944.444444444443,37.3648,37.3648,37.3102,37.3405,6944.4444
2006-09-21 10:05:00,61.64,61.64,61.55,61.58,8487.654320987653,37.3466,37.3466,37.2921,37.3102,8487.6543
2006-09-21 10:10:00,61.56,61.66,61.54,61.66,7605.820105820105,37.2981,37.3587,37.286,37.3587,7605.8201
2006-09-21 10:15:00,61.66,61.68,61.61,61.64,10251.32275132275,37.3587,37.3708,37.3284,37.3466,10251.3228
2006-09-21 10:20:00,61.64,61.69,61.6,61.61,8487.654320987653,37.3466,37.3769,37.3223,37.3284,8487.6543
2006-09-21 10:25:00,61.64,61.68,61.58,61.67,8487.654320987653,37.3466,37.3708,37.3102,37.3648,8487.6543
2006-09-21 10:30:00,61.66,61.69,61.64,61.68,8597.883597883598,37.3587,37.3769,37.3466,37.3708,8597.8836
2006-09-21 10:35:00,61.68,61.68,61.57,61.61,9149.029982363314,37.3708,37.3708,37.3042,37.3284,9149.03
2006-09-21 10:40:00,61.59,61.67,61.59,61.64,9810.405643738975,37.3163,37.3648,37.3163,37.3466,9810.4056
2006-09-21 10:45:00,61.67,61.68,61.62,61.65,11353.615520282186,37.3648,37.3708,37.3345,37.3526,11353.6155
2006-09-21 10:50:00,61.65,61.66,61.57,61.58,8377.42504409171,37.3526,37.3587,37.3042,37.3102,8377.425
2006-09-21 10:55:00,61.56,61.63,61.56,61.6,5621.693121693121,37.2981,37.3405,37.2981,37.3223,5621.6931
2006-09-21 11:00:00,61.59,61.68,61.59,61.68,7936.507936507935,37.3163,37.3708,37.3163,37.3708,7936.5079
2006-09-21 11:05:00,61.68,61.69,61.66,61.68,10912.698412698412,37.3708,37.3769,37.3587,37.3708,10912.6984
2006-09-21 11:10:00,61.69,61.7,61.66,61.7,9149.029982363314,37.3769,37.3829,37.3587,37.3829,9149.03
2006-09-21 11:15:00,61.69,61.71,61.67,61.71,15101.410934744266,37.3769,37.389,37.3648,37.389,15101.4109
2006-09-21 11:20:00,61.72,61.73,61.67,61.67,8818.342151675484,37.3951,37.4011,37.3648,37.3648,8818.3422
2006-09-21 11:25:00,61.71,61.8,61.71,61.73,11904.761904761905,37.389,37.4435,37.389,37.4011,11904.7619
2006-09-21 11:30:00,61.73,61.8,61.73,61.8,10582.01058201058,37.4011,37.4435,37.4011,37.4435,10582.0106
2006-09-21 11:35:00,61.8,61.83,61.79,61.82,6834.2151675485,37.4435,37.4617,37.4375,37.4556,6834.2152
2006-09-21 11:40:00,61.83,61.83,61.78,61.81,11133.156966490298,37.4617,37.4617,37.4314,37.4496,11133.157
2006-09-21 11:45:00,61.81,61.87,61.77,61.84,8377.42504409171,37.4496,37.4859,37.4253,37.4678,8377.425
2006-09-21 11:50:00,61.85,61.94,61.83,61.89,12345.679012345678,37.4738,37.5283,37.4617,37.4981,12345.679
2006-09-21 11:55:00,61.9,61.9,61.84,61.87,4188.712522045855,37.5041,37.5041,37.4678,37.4859,4188.7125
2006-09-21 12:00:00,61.85,61.85,61.7,61.71,13888.888888888889,37.4738,37.4738,37.3829,37.389,13888.8889
2006-09-21 12:05:00,61.69,61.76,61.63,61.75,9700.176366843032,37.3769,37.4193,37.3405,37.4132,9700.1764
2006-09-21 12:10:00,61.75,61.75,61.69,61.75,11684.303350970016,37.4132,37.4132,37.3769,37.4132,11684.3034
2006-09-21 12:15:00,61.72,61.75,61.65,61.65,4298.941798941799,37.3951,37.4132,37.3526,37.3526,4298.9418
2006-09-21 12:20:00,61.62,61.64,61.52,61.52,13447.971781305114,37.3345,37.3466,37.2739,37.2739,13447.9718
2006-09-21 12:25:00,61.53,61.55,61.53,61.55,4850.088183421516,37.2799,37.2921,37.2799,37.2921,4850.0882
2006-09-21 12:30:00,61.55,61.62,61.54,61.55,8267.195767195766,37.2921,37.3345,37.286,37.2921,8267.1958
2006-09-21 12:35:00,61.55,61.62,61.54,61.59,15211.64021164021,37.2921,37.3345,37.286,37.3163,15211.6402
2006-09-21 12:40:00,61.58,61.58,61.46,61.46,5842.151675485008,37.3102,37.3102,37.2375,37.2375,5842.1517
2006-09-21 12:45:00,61.47,61.54,61.46,61.5,4409.171075837742,37.2436,37.286,37.2375,37.2618,4409.1711
2006-09-21 12:50:00,61.5,61.52,61.46,61.52,4850.088183421516,37.2618,37.2739,37.2375,37.2739,4850.0882
2006-09-21 12:55:00,61.52,61.54,61.5,61.5,4519.400352733685,37.2739,37.286,37.2618,37.2618,4519.4004
2006-09-21 13:00:00,61.53,61.57,61.53,61.53,3527.336860670194,37.2799,37.3042,37.2799,37.2799,3527.3369
2006-09-21 13:05:00,61.51,61.51,61.45,61.48,4409.171075837742,37.2678,37.2678,37.2315,37.2496,4409.1711
2006-09-21 13:10:00,61.48,61.48,61.46,61.47,1873.8977072310404,37.2496,37.2496,37.2375,37.2436,1873.8977
2006-09-21 13:15:00,61.47,61.51,61.46,61.51,4960.317460317459,37.2436,37.2678,37.2375,37.2678,4960.3175
2006-09-21 13:20:00,61.51,61.51,61.47,61.51,3637.566137566137,37.2678,37.2678,37.2436,37.2678,3637.5661
2006-09-21 13:25:00,61.54,61.54,61.5,61.51,1653.4391534391532,37.286,37.286,37.2618,37.2678,1653.4392
2006-09-21 13:30:00,61.48,61.6,61.48,61.6,15983.245149911814,37.2496,37.3223,37.2496,37.3223,15983.2451
2006-09-21 13:35:00,61.6,61.6,61.57,61.59,6283.068783068782,37.3223,37.3223,37.3042,37.3163,6283.0688
2006-09-21 13:40:00,61.59,61.6,61.54,61.6,6834.2151675485,37.3163,37.3223,37.286,37.3223,6834.2152
2006-09-21 13:45:00,61.6,61.66,61.6,61.65,8708.112874779541,37.3223,37.3587,37.3223,37.3526,8708.1129
2006-09-21 13:50:00,61.65,61.66,61.62,61.64,8377.42504409171,37.3526,37.3587,37.3345,37.3466,8377.425
2006-09-21 13:55:00,61.62,61.64,61.62,61.63,6503.5273368606695,37.3345,37.3466,37.3345,37.3405,6503.5273
2006-09-21 14:00:00,61.64,61.64,61.63,61.64,5621.693121693121,37.3466,37.3466,37.3405,37.3466,5621.6931
2006-09-21 14:05:00,61.64,61.64,61.55,61.55,11794.53262786596,37.3466,37.3466,37.2921,37.2921,11794.5326
2006-09-21 14:10:00,61.54,61.59,61.54,61.59,7164.902998236331,37.286,37.3163,37.286,37.3163,7164.903
2006-09-21 14:15:00,61.58,61.59,61.53,61.53,5731.922398589065,37.3102,37.3163,37.2799,37.2799,5731.9224
2006-09-21 14:20:00,61.54,61.54,61.45,61.45,7495.5908289241615,37.286,37.286,37.2315,37.2315,7495.5908
2006-09-21 14:25:00,61.44,61.46,61.36,61.39,10141.093474426809,37.2254,37.2375,37.1769,37.1951,10141.0935
2006-09-21 14:30:00,61.37,61.43,61.36,61.43,10912.698412698412,37.183,37.2193,37.1769,37.2193,10912.6984
2006-09-21 14:35:00,61.43,61.44,61.41,61.43,7054.673721340388,37.2193,37.2254,37.2072,37.2193,7054.6737
2006-09-21 14:40:00,61.42,61.43,61.38,61.43,13447.971781305114,37.2133,37.2193,37.1891,37.2193,13447.9718
2006-09-21 14:45:00,61.44,61.53,61.43,61.51,13447.971781305114,37.2254,37.2799,37.2193,37.2678,13447.9718
2006-09-21 14:50:00,61.51,61.52,61.46,61.51,11574.074074074071,37.2678,37.2739,37.2375,37.2678,11574.0741
2006-09-21 14:55:00,61.5,61.53,61.44,61.47,11133.156966490298,37.2618,37.2799,37.2254,37.2436,11133.157
2006-09-21 15:00:00,61.47,61.53,61.47,61.49,24360.670194003524,37.2436,37.2799,37.2436,37.2557,24360.6702
2006-09-21 15:05:00,61.49,61.52,61.42,61.49,20943.56261022928,37.2557,37.2739,37.2133,37.2557,20943.5626
2006-09-21 15:10:00,61.49,61.49,61.42,61.43,24801.5873015873,37.2557,37.2557,37.2133,37.2193,24801.5873
2006-09-21 15:15:00,61.43,61.45,61.42,61.44,9479.717813051146,37.2193,37.2315,37.2133,37.2254,9479.7178
2006-09-21 15:20:00,61.44,61.44,61.41,61.43,12235.449735449734,37.2254,37.2254,37.2072,37.2193,12235.4497
2006-09-21 15:25:00,61.43,61.53,61.43,61.53,8818.342151675484,37.2193,37.2799,37.2193,37.2799,8818.3422
2006-09-21 15:30:00,61.54,61.58,61.51,61.53,20943.56261022928,37.286,37.3102,37.2678,37.2799,20943.5626
2006-09-21 15:35:00,61.53,61.57,61.52,61.56,9479.717813051146,37.2799,37.3042,37.2739,37.2981,9479.7178
2006-09-21 15:40:00,61.56,61.56,61.52,61.53,10471.781305114637,37.2981,37.2981,37.2739,37.2799,10471.7813
2006-09-21 15:45:00,61.53,61.63,61.53,61.59,14550.264550264548,37.2799,37.3405,37.2799,37.3163,14550.2646
2006-09-21 15:50:00,61.59,61.65,61.56,61.64,21604.938271604937,37.3163,37.3526,37.2981,37.3466,21604.9383
2006-09-21 15:55:00,61.62,61.64,61.57,61.61,16975.308641975305,37.3345,37.3466,37.3042,37.3284,16975.3086
2006-09-22 09:30:00,61.64,61.69,61.64,61.68,16534.391534391532,37.3466,37.3769,37.3466,37.3708,16534.3915
2006-09-22 09:35:00,61.68,61.68,61.52,61.56,6172.839506172839,37.3708,37.3708,37.2739,37.2981,6172.8395
2006-09-22 09:40:00,61.48,61.54,61.45,61.45,6723.985890652557,37.2496,37.286,37.2315,37.2315,6723.9859
2006-09-22 09:45:00,61.45,61.45,61.34,61.34,4850.088183421516,37.2315,37.2315,37.1648,37.1648,4850.0882
2006-09-22 09:50:00,61.34,61.42,61.34,61.34,5070.546737213404,37.1648,37.2133,37.1648,37.1648,5070.5467
2006-09-22 09:55:00,61.34,61.37,61.32,61.33,7054.673721340388,37.1648,37.183,37.1527,37.1588,7054.6737
2006-09-22 10:00:00,61.34,61.35,61.29,61.3,7936.507936507935,37.1648,37.1709,37.1345,37.1406,7936.5079
2006-09-22 10:05:00,61.3,61.3,61.28,61.3,5401.234567901234,37.1406,37.1406,37.1285,37.1406,5401.2346
2006-09-22 10:10:00,61.29,61.34,61.29,61.31,8046.737213403879,37.1345,37.1648,37.1345,37.1466,8046.7372
2006-09-22 10:15:00,61.34,61.45,61.32,61.45,9810.405643738975,37.1648,37.2315,37.1527,37.2315,9810.4056
2006-09-22 10:20:00,61.43,61.54,61.41,61.54,7385.361552028218,37.2193,37.286,37.2072,37.286,7385.3616
2006-09-22 10:25:00,61.52,61.52,61.45,61.46,10361.552028218694,37.2739,37.2739,37.2315,37.2375,10361.552
2006-09-22 10:30:00,61.45,61.53,61.44,61.52,6834.2151675485,37.2315,37.2799,37.2254,37.2739,6834.2152
2006-09-22 10:35:00,61.53,61.53,61.44,61.44,4298.941798941799,37.2799,37.2799,37.2254,37.2254,4298.9418
2006-09-22 10:40:00,61.47,61.5,61.38,61.38,6944.444444444443,37.2436,37.2618,37.1891,37.1891,6944.4444
2006-09-22 10:45:00,61.41,61.44,61.38,61.44,11574.074074074071,37.2072,37.2254,37.1891,37.2254,11574.0741
2006-09-22 10:50:00,61.42,61.42,61.35,61.36,9369.488536155202,37.2133,37.2133,37.1709,37.1769,9369.4885
2006-09-22 10:55:00,61.38,61.44,61.36,61.37,6172.839506172839,37.1891,37.2254,37.1769,37.183,6172.8395
2006-09-22 11:00:00,61.37,61.44,61.37,61.42,4960.317460317459,37.183,37.2254,37.183,37.2133,4960.3175
2006-09-22 11:05:00,61.45,61.47,61.44,61.44,1984.126984126984,37.2315,37.2436,37.2254,37.2254,1984.127
2006-09-22 11:10:00,61.42,61.44,61.4,61.4,8046.737213403879,37.2133,37.2254,37.2012,37.2012,8046.7372
2006-09-22 11:15:00,61.39,61.4,61.37,61.38,5842.151675485008,37.1951,37.2012,37.183,37.1891,5842.1517
2006-09-22 11:20:00,61.39,61.44,61.33,61.43,24911.81657848324,37.1951,37.2254,37.1588,37.2193,24911.8166
2006-09-22 11:25:00,61.43,61.5,61.43,61.46,8046.737213403879,37.2193,37.2618,37.2193,37.2375,8046.7372
2006-09-22 11:30:00,61.46,61.53,61.46,61.53,5952.380952380951,37.2375,37.2799,37.2375,37.2799,5952.381
2006-09-22 11:35:00,61.53,61.57,61.53,61.57,7826.278659611992,37.2799,37.3042,37.2799,37.3042,7826.2787
2006-09-22 11:40:00,61.57,61.57,61.51,61.54,14440.035273368603,37.3042,37.3042,37.2678,37.286,14440.0353
2006-09-22 11:45:00,61.5,61.51,61.48,61.49,4519.400352733685,37.2618,37.2678,37.2496,37.2557,4519.4004
2006-09-22 11:50:00,61.51,61.51,61.47,61.48,6393.298059964726,37.2678,37.2678,37.2436,37.2496,6393.2981
2006-09-22 11:55:00,61.48,61.51,61.47,61.51,3527.336860670194,37.2496,37.2678,37.2436,37.2678,3527.3369
2006-09-22 12:00:00,61.49,61.49,61.41,61.44,9810.405643738975,37.2557,37.2557,37.2072,37.2254,9810.4056
2006-09-22 12:05:00,61.44,61.44,61.42,61.42,4078.483245149912,37.2254,37.2254,37.2133,37.2133,4078.4832
2006-09-22 12:10:00,61.42,61.42,61.36,61.42,6283.068783068782,37.2133,37.2133,37.1769,37.2133,6283.0688
2006-09-22 12:15:00,61.44,61.48,61.44,61.44,4850.088183421516,37.2254,37.2496,37.2254,37.2254,4850.0882
2006-09-22 12:20:00,61.45,61.49,61.43,61.46,4739.858906525573,37.2315,37.2557,37.2193,37.2375,4739.8589
2006-09-22 12:25:00,61.46,61.46,61.4,61.4,6172.839506172839,37.2375,37.2375,37.2012,37.2012,6172.8395
2006-09-22 12:30:00,61.4,61.4,61.39,61.39,7936.507936507935,37.2012,37.2012,37.1951,37.1951,7936.5079
2006-09-22 12:35:00,61.4,61.42,61.4,61.42,4188.712522045855,37.2012,37.2133,37.2012,37.2133,4188.7125
2006-09-22 12:40:00,61.43,61.45,61.41,61.44,4409.171075837742,37.2193,37.2315,37.2072,37.2254,4409.1711
2006-09-22 12:45:00,61.42,61.51,61.42,61.46,9038.80070546737,37.2133,37.2678,37.2133,37.2375,9038.8007
2006-09-22 12:50:00,61.46,61.46,61.44,61.45,2535.2733686067018,37.2375,37.2375,37.2254,37.2315,2535.2734
2006-09-22 12:55:00,61.45,61.46,61.41,61.41,5291.00529100529,37.2315,37.2375,37.2072,37.2072,5291.0053
2006-09-22 13:00:00,61.42,61.46,61.42,61.46,5180.776014109347,37.2133,37.2375,37.2133,37.2375,5180.776
2006-09-22 13:05:00,61.45,61.48,61.4,61.42,7164.902998236331,37.2315,37.2496,37.2012,37.2133,7164.903
2006-09-22 13:10:00,61.44,61.44,61.39,61.39,3417.10758377425,37.2254,37.2254,37.1951,37.1951,3417.1076
2006-09-22 13:15:00,61.39,61.46,61.39,61.46,3747.7954144620808,37.1951,37.2375,37.1951,37.2375,3747.7954
2006-09-22 13:20:00,61.46,61.47,61.41,61.41,8046.737213403879,37.2375,37.2436,37.2072,37.2072,8046.7372
2006-09-22 13:25:00,61.44,61.44,61.42,61.44,2094.356261022928,37.2254,37.2254,37.2133,37.2254,2094.3563
2006-09-22 13:30:00,61.42,61.44,61.42,61.43,992.063492063492,37.2133,37.2254,37.2133,37.2193,992.0635
2006-09-22 13:35:00,61.43,61.45,61.41,61.41,4960.317460317459,37.2193,37.2315,37.2072,37.2072,4960.3175
2006-09-22 13:40:00,61.39,61.41,61.38,61.39,4298.941798941799,37.1951,37.2072,37.1891,37.1951,4298.9418
2006-09-22 13:45:00,61.4,61.43,61.39,61.39,3747.7954144620808,37.2012,37.2193,37.1951,37.1951,3747.7954
2006-09-22 13:50:00,61.39,61.44,61.37,61.44,5621.693121693121,37.1951,37.2254,37.183,37.2254,5621.6931
2006-09-22 13:55:00,61.45,61.45,61.42,61.43,1543.2098765432097,37.2315,37.2315,37.2133,37.2193,1543.2099
2006-09-22 14:00:00,61.43,61.46,61.43,61.46,3637.566137566137,37.2193,37.2375,37.2193,37.2375,3637.5661
2006-09-22 14:05:00,61.49,61.49,61.42,61.43,8377.42504409171,37.2557,37.2557,37.2133,37.2193,8377.425
2006-09-22 14:10:00,61.42,61.44,61.39,61.42,5180.776014109347,37.2133,37.2254,37.1951,37.2133,5180.776
2006-09-22 14:15:00,61.44,61.44,61.4,61.43,4850.088183421516,37.2254,37.2254,37.2012,37.2193,4850.0882
2006-09-22 14:20:00,61.44,61.45,61.43,61.44,3306.8783068783064,37.2254,37.2315,37.2193,37.2254,3306.8783
2006-09-22 14:25:00,61.44,61.45,61.43,61.45,3968.253968253968,37.2254,37.2315,37.2193,37.2315,3968.254
2006-09-22 14:30:00,61.45,61.48,61.42,61.43,10692.239858906523,37.2315,37.2496,37.2133,37.2193,10692.2399
2006-09-22 14:35:00,61.46,61.48,61.44,61.44,6834.2151675485,37.2375,37.2496,37.2254,37.2254,6834.2152
2006-09-22 14:40:00,61.43,61.46,61.4,61.45,3858.024691358024,37.2193,37.2375,37.2012,37.2315,3858.0247
2006-09-22 14:45:00,61.46,61.52,61.45,61.52,12345.679012345678,37.2375,37.2739,37.2315,37.2739,12345.679
2006-09-22 14:50:00,61.53,61.54,61.47,61.5,9149.029982363314,37.2799,37.286,37.2436,37.2618,9149.03
2006-09-22 14:55:00,61.51,61.51,61.44,61.47,5511.463844797177,37.2678,37.2678,37.2254,37.2436,5511.4638
2006-09-22 15:00:00,61.47,61.48,61.44,61.45,6062.610229276896,37.2436,37.2496,37.2254,37.2315,6062.6102
2006-09-22 15:05:00,61.44,61.53,61.44,61.49,13007.05467372134,37.2254,37.2799,37.2254,37.2557,13007.0547
2006-09-22 15:10:00,61.51,61.54,61.49,61.54,7275.132275132274,37.2678,37.286,37.2557,37.286,7275.1323
2006-09-22 15:15:00,61.54,61.58,61.53,61.54,13668.430335097,37.286,37.3102,37.2799,37.286,13668.4303
2006-09-22 15:20:00,61.54,61.54,61.47,61.5,7385.361552028218,37.286,37.286,37.2436,37.2618,7385.3616
2006-09-22 15:25:00,61.5,61.52,61.49,61.52,9920.63492063492,37.2618,37.2739,37.2557,37.2739,9920.6349
2006-09-22 15:30:00,61.51,61.54,61.45,61.45,14660.493827160491,37.2678,37.286,37.2315,37.2315,14660.4938
2006-09-22 15:35:00,61.47,61.47,61.41,61.44,10582.01058201058,37.2436,37.2436,37.2072,37.2254,10582.0106
2006-09-22 15:40:00,61.44,61.45,61.41,61.42,4519.400352733685,37.2254,37.2315,37.2072,37.2133,4519.4004
2006-09-22 15:45:00,61.41,61.43,61.35,61.4,12345.679012345678,37.2072,37.2193,37.1709,37.2012,12345.679
2006-09-22 15:50:00,61.39,61.42,61.36,61.42,11574.074074074071,37.1951,37.2133,37.1769,37.2133,11574.0741
2006-09-22 15:55:00,61.41,61.44,61.39,61.42,10141.093474426809,37.2072,37.2254,37.1951,37.2133,10141.0935
2006-09-25 09:30:00,61.2,61.64,61.2,61.64,45634.92063492063,37.08,37.3466,37.08,37.3466,45634.9206
2006-09-25 09:35:00,61.64,61.96,61.2,61.71,18077.60141093474,37.3466,37.5405,37.08,37.389,18077.6014
2006-09-25 09:40:00,61.71,61.9,61.6,61.64,14991.181657848325,37.389,37.5041,37.3223,37.3466,14991.1817
2006-09-25 09:45:00,61.65,61.78,61.54,61.54,17746.91358024691,37.3526,37.4314,37.286,37.286,17746.9136
2006-09-25 09:50:00,61.57,61.59,61.51,61.56,8156.966490299823,37.3042,37.3163,37.2678,37.2981,8156.9665
2006-09-25 09:55:00,61.57,61.59,61.51,61.55,9259.259259259255,37.3042,37.3163,37.2678,37.2921,9259.2593
2006-09-25 10:00:00,61.55,61.68,61.55,61.68,9369.488536155202,37.2921,37.3708,37.2921,37.3708,9369.4885
2006-09-25 10:05:00,61.67,61.69,61.64,61.67,9589.947089947089,37.3648,37.3769,37.3466,37.3648,9589.9471
2006-09-25 10:10:00,61.64,61.64,61.51,61.53,11353.615520282186,37.3466,37.3466,37.2678,37.2799,11353.6155
2006-09-25 10:15:00,61.51,61.59,61.47,61.51,10361.552028218694,37.2678,37.3163,37.2436,37.2678,10361.552
2006-09-25 10:20:00,61.51,61.55,61.5,61.51,13447.971781305114,37.2678,37.2921,37.2618,37.2678,13447.9718
2006-09-25 10:25:00,61.5,61.54,61.48,61.54,6613.756613756613,37.2618,37.286,37.2496,37.286,6613.7566
2006-09-25 10:30:00,61.54,61.54,61.49,61.52,11794.53262786596,37.286,37.286,37.2557,37.2739,11794.5326
2006-09-25 10:35:00,61.52,61.52,61.36,61.45,26014.10934744268,37.2739,37.2739,37.1769,37.2315,26014.1093
2006-09-25 10:40:00,61.45,61.45,61.22,61.27,25683.421516754846,37.2315,37.2315,37.0921,37.1224,25683.4215
2006-09-25 10:45:00,61.27,61.43,61.27,61.43,8487.654320987653,37.1224,37.2193,37.1224,37.2193,8487.6543
2006-09-25 10:50:00,61.43,61.53,61.42,61.53,15983.245149911814,37.2193,37.2799,37.2133,37.2799,15983.2451
2006-09-25 10:55:00,61.53,61.58,61.51,61.55,16424.162257495587,37.2799,37.3102,37.2678,37.2921,16424.1623
2006-09-25 11:00:00,61.54,61.55,61.52,61.54,16534.391534391532,37.286,37.2921,37.2739,37.286,16534.3915
2006-09-25 11:05:00,61.54,61.56,61.41,61.42,17526.455026455023,37.286,37.2981,37.2072,37.2133,17526.455
2006-09-25 11:10:00,61.42,61.54,61.28,61.5,24029.982363315696,37.2133,37.286,37.1285,37.2618,24029.9824
2006-09-25 11:15:00,61.51,61.54,61.5,61.54,6834.2151675485,37.2678,37.286,37.2618,37.286,6834.2152
2006-09-25 11:20:00,61.54,61.58,61.53,61.53,9259.259259259255,37.286,37.3102,37.2799,37.2799,9259.2593
2006-09-25 11:25:00,61.53,61.55,61.51,61.51,7275.132275132274,37.2799,37.2921,37.2678,37.2678,7275.1323
2006-09-25 11:30:00,61.51,61.52,61.42,61.42,4629.629629629629,37.2678,37.2739,37.2133,37.2133,4629.6296
2006-09-25 11:35:00,61.41,61.44,61.37,61.38,10030.864197530864,37.2072,37.2254,37.183,37.1891,10030.8642
2006-09-25 11:40:00,61.38,61.4,61.36,61.4,9920.63492063492,37.1891,37.2012,37.1769,37.2012,9920.6349
2006-09-25 11:45:00,61.4,61.42,61.37,61.38,6503.5273368606695,37.2012,37.2133,37.183,37.1891,6503.5273
2006-09-25 11:50:00,61.4,61.44,61.38,61.44,10030.864197530864,37.2012,37.2254,37.1891,37.2254,10030.8642
2006-09-25 11:55:00,61.44,61.46,61.38,61.39,8156.966490299823,37.2254,37.2375,37.1891,37.1951,8156.9665
2006-09-25 12:00:00,61.38,61.39,61.29,61.31,8487.654320987653,37.1891,37.1951,37.1345,37.1466,8487.6543
2006-09-25 12:05:00,61.31,61.32,61.28,61.3,16865.079365079364,37.1466,37.1527,37.1285,37.1406,16865.0794
2006-09-25 12:10:00,61.3,61.31,61.27,61.3,11904.761904761905,37.1406,37.1466,37.1224,37.1406,11904.7619
2006-09-25 12:15:00,61.27,61.33,61.27,61.33,11133.156966490298,37.1224,37.1588,37.1224,37.1588,11133.157
2006-09-25 12:20:00,61.33,61.44,61.32,61.44,9589.947089947089,37.1588,37.2254,37.1527,37.2254,9589.9471
2006-09-25 12:25:00,61.43,61.49,61.43,61.44,10361.552028218694,37.2193,37.2557,37.2193,37.2254,10361.552
2006-09-25 12:30:00,61.44,61.53,61.44,61.5,9810.405643738975,37.2254,37.2799,37.2254,37.2618,9810.4056
2006-09-25 12:35:00,61.49,61.52,61.49,61.51,9810.405643738975,37.2557,37.2739,37.2557,37.2678,9810.4056
2006-09-25 12:40:00,61.49,61.51,61.46,61.46,9589.947089947089,37.2557,37.2678,37.2375,37.2375,9589.9471
2006-09-25 12:45:00,61.46,61.47,61.45,61.47,9038.80070546737,37.2375,37.2436,37.2315,37.2436,9038.8007
2006-09-25 12:50:00,61.47,61.54,61.47,61.49,9920.63492063492,37.2436,37.286,37.2436,37.2557,9920.6349
2006-09-25 12:55:00,61.51,61.54,61.44,61.48,32627.86596119929,37.2678,37.286,37.2254,37.2496,32627.866
2006-09-25 13:00:00,61.48,61.51,61.43,61.46,35163.13932980599,37.2496,37.2678,37.2193,37.2375,35163.1393
2006-09-25 13:05:00,61.46,61.58,61.46,61.58,16754.85008818342,37.2375,37.3102,37.2375,37.3102,16754.8501
2006-09-25 13:10:00,61.56,61.57,61.54,61.54,6172.839506172839,37.2981,37.3042,37.286,37.286,6172.8395
2006-09-25 13:15:00,61.54,61.54,61.47,61.47,10692.239858906523,37.286,37.286,37.2436,37.2436,10692.2399
2006-09-25 13:20:00,61.47,61.47,61.42,61.44,9038.80070546737,37.2436,37.2436,37.2133,37.2254,9038.8007
2006-09-25 13:25:00,61.44,61.44,61.4,61.4,9479.717813051146,37.2254,37.2254,37.2012,37.2012,9479.7178
2006-09-25 13:30:00,61.4,61.41,61.37,61.37,5180.776014109347,37.2012,37.2072,37.183,37.183,5180.776
2006-09-25 13:35:00,61.38,61.4,61.38,61.38,4188.712522045855,37.1891,37.2012,37.1891,37.1891,4188.7125
2006-09-25 13:40:00,61.39,61.47,61.39,61.47,13227.513227513226,37.1951,37.2436,37.1951,37.2436,13227.5132
2006-09-25 13:45:00,61.47,61.53,61.47,61.5,11463.84479717813,37.2436,37.2799,37.2436,37.2618,11463.8448
2006-09-25 13:50:00,61.53,61.54,61.47,61.51,6172.839506172839,37.2799,37.286,37.2436,37.2678,6172.8395
2006-09-25 13:55:00,61.51,61.51,61.39,61.43,6062.610229276896,37.2678,37.2678,37.1951,37.2193,6062.6102
2006-09-25 14:00:00,61.43,61.44,61.4,61.44,6723.985890652557,37.2193,37.2254,37.2012,37.2254,6723.9859
2006-09-25 14:05:00,61.44,61.54,61.44,61.5,14550.264550264548,37.2254,37.286,37.2254,37.2618,14550.2646
2006-09-25 14:10:00,61.47,61.53,61.44,61.49,17746.91358024691,37.2436,37.2799,37.2254,37.2557,17746.9136
2006-09-25 14:15:00,61.53,61.53,61.45,61.48,9038.80070546737,37.2799,37.2799,37.2315,37.2496,9038.8007
2006-09-25 14:20:00,61.48,61.53,61.46,61.49,13227.513227513226,37.2496,37.2799,37.2375,37.2557,13227.5132
2006-09-25 14:25:00,61.5,61.54,61.46,61.48,10141.093474426809,37.2618,37.286,37.2375,37.2496,10141.0935
2006-09-25 14:30:00,61.49,61.64,61.48,61.62,11353.615520282186,37.2557,37.3466,37.2496,37.3345,11353.6155
2006-09-25 14:35:00,61.63,61.75,61.63,61.75,22486.772486772483,37.3405,37.4132,37.3405,37.4132,22486.7725
2006-09-25 14:40:00,61.74,61.79,61.73,61.73,8928.571428571428,37.4072,37.4375,37.4011,37.4011,8928.5714
2006-09-25 14:45:00,61.73,61.73,61.69,61.72,9810.405643738975,37.4011,37.4011,37.3769,37.3951,9810.4056
2006-09-25 14:50:00,61.71,61.72,61.63,61.65,15652.557319223984,37.389,37.3951,37.3405,37.3526,15652.5573
2006-09-25 14:55:00,61.67,61.74,61.67,61.73,9259.259259259255,37.3648,37.4072,37.3648,37.4011,9259.2593
2006-09-25 15:00:00,61.73,61.8,61.73,61.79,11684.303350970016,37.4011,37.4435,37.4011,37.4375,11684.3034
2006-09-25 15:05:00,61.8,61.83,61.78,61.83,12566.137566137564,37.4435,37.4617,37.4314,37.4617,12566.1376
2006-09-25 15:10:00,61.83,61.89,61.83,61.89,13227.513227513226,37.4617,37.4981,37.4617,37.4981,13227.5132
2006-09-25 15:15:00,61.88,61.91,61.84,61.87,18959.43562610229,37.492,37.5102,37.4678,37.4859,18959.4356
2006-09-25 15:20:00,61.87,61.89,61.83,61.83,15211.64021164021,37.4859,37.4981,37.4617,37.4617,15211.6402
2006-09-25 15:25:00,61.84,61.93,61.84,61.9,10251.32275132275,37.4678,37.5223,37.4678,37.5041,10251.3228
2006-09-25 15:30:00,61.9,61.92,61.83,61.84,20282.18694885361,37.5041,37.5162,37.4617,37.4678,20282.1869
2006-09-25 15:35:00,61.86,61.88,61.75,61.77,23478.835978835978,37.4799,37.492,37.4132,37.4253,23478.836
2006-09-25 15:40:00,61.77,61.82,61.75,61.81,23809.52380952381,37.4253,37.4556,37.4132,37.4496,23809.5238
2006-09-25 15:45:00,61.81,61.83,61.79,61.81,26124.338624338623,37.4496,37.4617,37.4375,37.4496,26124.3386
2006-09-25 15:50:00,61.82,61.85,61.76,61.78,34171.0758377425,37.4556,37.4738,37.4193,37.4314,34171.0758
2006-09-25 15:55:00,61.79,61.79,61.72,61.76,65806.8783068783,37.4375,37.4375,37.3951,37.4193,65806.8783
2006-09-26 09:35:00,61.55,61.64,61.54,61.6,52910.0529100529,37.2921,37.3466,37.286,37.3223,52910.0529
2006-09-26 09:40:00,61.6,61.6,61.55,61.55,22817.460317460314,37.3223,37.3223,37.2921,37.2921,22817.4603
2006-09-26 09:45:00,61.54,61.56,61.48,61.49,23258.377425044087,37.286,37.2981,37.2496,37.2557,23258.3774
2006-09-26 09:50:00,61.48,61.61,61.48,61.55,8046.737213403879,37.2496,37.3284,37.2496,37.2921,8046.7372
2006-09-26 09:55:00,61.56,61.59,61.5,61.59,8928.571428571428,37.2981,37.3163,37.2618,37.3163,8928.5714
2006-09-26 10:00:00,61.6,61.63,61.58,61.63,58090.82892416225,37.3223,37.3405,37.3102,37.3405,58090.8289
2006-09-26 10:05:00,61.63,61.72,61.63,61.71,19620.81128747795,37.3405,37.3951,37.3405,37.389,19620.8113
2006-09-26 10:10:00,61.72,61.82,61.69,61.79,11684.303350970016,37.3951,37.4556,37.3769,37.4375,11684.3034
2006-09-26 10:15:00,61.84,61.99,61.79,61.86,59964.72663139329,37.4678,37.5586,37.4375,37.4799,59964.7266
2006-09-26 10:20:00,61.85,61.85,61.73,61.79,10692.239858906523,37.4738,37.4738,37.4011,37.4375,10692.2399
2006-09-26 10:25:00,61.76,61.78,61.7,61.73,12125.220458553791,37.4193,37.4314,37.3829,37.4011,12125.2205
2006-09-26 10:30:00,61.73,61.75,61.64,61.75,12786.596119929452,37.4011,37.4132,37.3466,37.4132,12786.5961
2006-09-26 10:35:00,61.73,61.73,61.68,61.69,21494.70899470899,37.4011,37.4011,37.3708,37.3769,21494.709
2006-09-26 10:40:00,61.68,61.7,61.65,61.69,8708.112874779541,37.3708,37.3829,37.3526,37.3769,8708.1129
2006-09-26 10:45:00,61.68,61.69,61.6,61.61,7385.361552028218,37.3708,37.3769,37.3223,37.3284,7385.3616
2006-09-26 10:50:00,61.61,61.64,61.59,61.62,4409.171075837742,37.3284,37.3466,37.3163,37.3345,4409.1711
2006-09-26 10:55:00,61.61,61.72,61.61,61.71,9479.717813051146,37.3284,37.3951,37.3284,37.389,9479.7178
2006-09-26 11:00:00,61.69,61.73,61.66,61.7,13888.888888888889,37.3769,37.4011,37.3587,37.3829,13888.8889
2006-09-26 11:05:00,61.71,61.75,61.68,61.74,5621.693121693121,37.389,37.4132,37.3708,37.4072,5621.6931
2006-09-26 11:10:00,61.74,61.74,61.71,61.73,5731.922398589065,37.4072,37.4072,37.389,37.4011,5731.9224
2006-09-26 11:15:00,61.73,61.76,61.72,61.73,10692.239858906523,37.4011,37.4193,37.3951,37.4011,10692.2399
2006-09-26 11:20:00,61.73,61.74,61.61,61.67,28439.15343915344,37.4011,37.4072,37.3284,37.3648,28439.1534
2006-09-26 11:25:00,61.68,61.68,61.6,61.61,9369.488536155202,37.3708,37.3708,37.3223,37.3284,9369.4885
2006-09-26 11:30:00,61.6,61.66,61.58,61.66,22156.08465608465,37.3223,37.3587,37.3102,37.3587,22156.0847
2006-09-26 11:35:00,61.67,61.73,61.67,61.72,5401.234567901234,37.3648,37.4011,37.3648,37.3951,5401.2346
2006-09-26 11:40:00,61.73,61.73,61.64,61.69,14440.035273368603,37.4011,37.4011,37.3466,37.3769,14440.0353
2006-09-26 11:45:00,61.68,61.68,61.61,61.63,11353.615520282186,37.3708,37.3708,37.3284,37.3405,11353.6155
2006-09-26 11:50:00,61.61,61.68,61.6,61.64,12125.220458553791,37.3284,37.3708,37.3223,37.3466,12125.2205
2006-09-26 11:55:00,61.64,61.65,61.59,61.59,5180.776014109347,37.3466,37.3526,37.3163,37.3163,5180.776
2006-09-26 12:00:00,61.59,61.62,61.54,61.59,10361.552028218694,37.3163,37.3345,37.286,37.3163,10361.552
2006-09-26 12:05:00,61.59,61.62,61.55,61.59,6393.298059964726,37.3163,37.3345,37.2921,37.3163,6393.2981
2006-09-26 12:10:00,61.57,61.62,61.57,61.61,6393.298059964726,37.3042,37.3345,37.3042,37.3284,6393.2981
2006-09-26 12:15:00,61.61,61.66,61.6,61.62,11684.303350970016,37.3284,37.3587,37.3223,37.3345,11684.3034
2006-09-26 12:20:00,61.61,61.62,61.58,61.62,7716.049382716048,37.3284,37.3345,37.3102,37.3345,7716.0494
2006-09-26 12:25:00,61.62,61.64,61.6,61.63,9589.947089947089,37.3345,37.3466,37.3223,37.3405,9589.9471
2006-09-26 12:30:00,61.64,61.64,61.57,61.6,31525.57319223985,37.3466,37.3466,37.3042,37.3223,31525.5732
2006-09-26 12:35:00,61.6,61.64,61.58,61.63,10030.864197530864,37.3223,37.3466,37.3102,37.3405,10030.8642
2006-09-26 12:40:00,61.63,61.63,61.6,61.6,10030.864197530864,37.3405,37.3405,37.3223,37.3223,10030.8642
2006-09-26 12:45:00,61.6,61.68,61.58,61.58,17085.53791887125,37.3223,37.3708,37.3102,37.3102,17085.5379
2006-09-26 12:50:00,61.58,61.61,61.58,61.61,4078.483245149912,37.3102,37.3284,37.3102,37.3284,4078.4832
2006-09-26 12:55:00,61.61,61.61,61.57,61.61,20061.728395061727,37.3284,37.3284,37.3042,37.3284,20061.7284
2006-09-26 13:00:00,61.61,61.61,61.58,61.59,11243.38624338624,37.3284,37.3284,37.3102,37.3163,11243.3862
2006-09-26 13:05:00,61.6,61.6,61.57,61.6,9920.63492063492,37.3223,37.3223,37.3042,37.3223,9920.6349
2006-09-26 13:10:00,61.59,61.62,61.56,61.6,7164.902998236331,37.3163,37.3345,37.2981,37.3223,7164.903
2006-09-26 13:15:00,61.6,61.64,61.58,61.63,15983.245149911814,37.3223,37.3466,37.3102,37.3405,15983.2451
2006-09-26 13:20:00,61.63,61.66,61.62,61.62,10361.552028218694,37.3405,37.3587,37.3345,37.3345,10361.552
2006-09-26 13:25:00,61.61,61.69,61.61,61.68,7716.049382716048,37.3284,37.3769,37.3284,37.3708,7716.0494
2006-09-26 13:30:00,61.68,61.7,61.64,61.67,5291.00529100529,37.3708,37.3829,37.3466,37.3648,5291.0053
2006-09-26 13:35:00,61.65,61.73,61.64,61.73,5511.463844797177,37.3526,37.4011,37.3466,37.4011,5511.4638
2006-09-26 13:40:00,61.73,61.78,61.73,61.73,10912.698412698412,37.4011,37.4314,37.4011,37.4011,10912.6984
2006-09-26 13:45:00,61.73,61.73,61.73,61.73,7385.361552028218,37.4011,37.4011,37.4011,37.4011,7385.3616
2006-09-26 13:50:00,61.73,61.76,61.72,61.73,34060.84656084656,37.4011,37.4193,37.3951,37.4011,34060.8466
2006-09-26 13:55:00,61.73,61.78,61.72,61.74,10802.469135802468,37.4011,37.4314,37.3951,37.4072,10802.4691
2006-09-26 14:00:00,61.73,61.77,61.72,61.73,13007.05467372134,37.4011,37.4253,37.3951,37.4011,13007.0547
2006-09-26 14:05:00,61.72,61.73,61.64,61.66,10802.469135802468,37.3951,37.4011,37.3466,37.3587,10802.4691
2006-09-26 14:10:00,61.65,61.66,61.58,61.58,8708.112874779541,37.3526,37.3587,37.3102,37.3102,8708.1129
2006-09-26 14:15:00,61.6,61.6,61.51,61.51,10141.093474426809,37.3223,37.3223,37.2678,37.2678,10141.0935
2006-09-26 14:20:00,61.53,61.62,61.53,61.62,4188.712522045855,37.2799,37.3345,37.2799,37.3345,4188.7125
2006-09-26 14:25:00,61.62,61.69,61.57,61.59,10802.469135802468,37.3345,37.3769,37.3042,37.3163,10802.4691
2006-09-26 14:30:00,61.59,61.73,61.59,61.73,11574.074074074071,37.3163,37.4011,37.3163,37.4011,11574.0741
2006-09-26 14:35:00,61.7,61.7,61.61,61.63,6503.5273368606695,37.3829,37.3829,37.3284,37.3405,6503.5273
2006-09-26 14:40:00,61.63,61.65,61.58,61.64,12235.449735449734,37.3405,37.3526,37.3102,37.3466,12235.4497
2006-09-26 14:45:00,61.64,61.71,61.57,61.61,14219.576719576718,37.3466,37.389,37.3042,37.3284,14219.5767
2006-09-26 14:50:00,61.61,61.61,61.59,61.61,13558.201058201055,37.3284,37.3284,37.3163,37.3284,13558.2011
2006-09-26 14:55:00,61.57,61.64,61.56,61.59,15542.32804232804,37.3042,37.3466,37.2981,37.3163,15542.328
2006-09-26 15:00:00,61.59,61.59,61.51,61.54,15983.245149911814,37.3163,37.3163,37.2678,37.286,15983.2451
2006-09-26 15:05:00,61.55,61.63,61.54,61.58,13117.283950617282,37.2921,37.3405,37.286,37.3102,13117.284
2006-09-26 15:10:00,61.58,61.6,61.56,61.59,2976.190476190476,37.3102,37.3223,37.2981,37.3163,2976.1905
2006-09-26 15:15:00,61.59,61.63,61.53,61.56,21053.79188712522,37.3163,37.3405,37.2799,37.2981,21053.7919
2006-09-26 15:20:00,61.56,61.6,61.54,61.58,11022.927689594357,37.2981,37.3223,37.286,37.3102,11022.9277
2006-09-26 15:25:00,61.6,61.61,61.56,61.58,9149.029982363314,37.3223,37.3284,37.2981,37.3102,9149.03
2006-09-26 15:30:00,61.57,61.62,61.57,61.62,31194.885361552024,37.3042,37.3345,37.3042,37.3345,31194.8854
2006-09-26 15:35:00,61.63,61.67,61.61,61.66,18849.206349206343,37.3405,37.3648,37.3284,37.3587,18849.2063
2006-09-26 15:40:00,61.65,61.66,61.61,61.63,13447.971781305114,37.3526,37.3587,37.3284,37.3405,13447.9718
2006-09-26 15:45:00,61.63,61.65,61.61,61.64,18959.43562610229,37.3405,37.3526,37.3284,37.3466,18959.4356
2006-09-26 15:50:00,61.64,61.72,61.63,61.71,19400.352733686064,37.3466,37.3951,37.3405,37.389,19400.3527
2006-09-26 15:55:00,61.72,61.73,61.69,61.7,26014.10934744268,37.3951,37.4011,37.3769,37.3829,26014.1093
2006-09-27 09:30:00,61.75,61.85,61.55,61.85,25242.50440917108,37.4132,37.4738,37.2921,37.4738,25242.5044
2006-09-27 09:35:00,61.87,61.91,61.82,61.86,23699.294532627864,37.4859,37.5102,37.4556,37.4799,23699.2945
2006-09-27 09:40:00,61.86,62.0,61.82,61.95,14219.576719576718,37.4799,37.5647,37.4556,37.5344,14219.5767
2006-09-27 09:45:00,62.0,62.03,61.86,61.87,22376.54320987654,37.5647,37.5829,37.4799,37.4859,22376.5432
2006-09-27 09:50:00,61.86,61.93,61.81,61.83,18298.059964726628,37.4799,37.5223,37.4496,37.4617,18298.06
2006-09-27 09:55:00,61.8,61.96,61.8,61.9,8377.42504409171,37.4435,37.5405,37.4435,37.5041,8377.425
2006-09-27 10:00:00,61.95,62.02,61.83,61.91,27116.402116402114,37.5344,37.5768,37.4617,37.5102,27116.4021
2006-09-27 10:05:00,61.91,61.99,61.81,61.81,15101.410934744266,37.5102,37.5586,37.4496,37.4496,15101.4109
2006-09-27 10:10:00,61.81,61.88,61.79,61.85,8818.342151675484,37.4496,37.492,37.4375,37.4738,8818.3422
2006-09-27 10:15:00,61.85,61.87,61.83,61.84,8046.737213403879,37.4738,37.4859,37.4617,37.4678,8046.7372
2006-09-27 10:20:00,61.84,61.92,61.84,61.91,7495.5908289241615,37.4678,37.5162,37.4678,37.5102,7495.5908
2006-09-27 10:25:00,61.89,61.95,61.89,61.93,9149.029982363314,37.4981,37.5344,37.4981,37.5223,9149.03
2006-09-27 10:30:00,61.93,62.03,61.93,61.98,36044.97354497354,37.5223,37.5829,37.5223,37.5526,36044.9735
2006-09-27 10:35:00,61.97,62.04,61.9,61.93,30313.05114638448,37.5465,37.5889,37.5041,37.5223,30313.0511
2006-09-27 10:40:00,61.94,61.97,61.89,61.92,18738.977072310405,37.5283,37.5465,37.4981,37.5162,18738.9771
2006-09-27 10:45:00,61.93,62.02,61.93,61.97,14440.035273368603,37.5223,37.5768,37.5223,37.5465,14440.0353
2006-09-27 10:50:00,61.96,61.96,61.91,61.93,13227.513227513226,37.5405,37.5405,37.5102,37.5223,13227.5132
2006-09-27 10:55:00,61.95,62.02,61.93,62.02,12896.825396825396,37.5344,37.5768,37.5223,37.5768,12896.8254
2006-09-27 11:00:00,62.01,62.03,61.91,61.91,21164.02116402116,37.5708,37.5829,37.5102,37.5102,21164.0212
2006-09-27 11:05:00,61.9,62.0,61.9,62.0,12896.825396825396,37.5041,37.5647,37.5041,37.5647,12896.8254
2006-09-27 11:10:00,61.98,62.03,61.93,62.0,14660.493827160491,37.5526,37.5829,37.5223,37.5647,14660.4938
2006-09-27 11:15:00,62.0,62.0,61.95,61.98,8377.42504409171,37.5647,37.5647,37.5344,37.5526,8377.425
2006-09-27 11:20:00,61.97,62.14,61.97,62.06,20171.95767195767,37.5465,37.6495,37.5465,37.6011,20171.9577
2006-09-27 11:25:00,62.04,62.05,61.97,62.05,20392.416225749555,37.5889,37.595,37.5465,37.595,20392.4162
2006-09-27 11:30:00,62.05,62.1,61.88,61.94,43871.25220458553,37.595,37.6253,37.492,37.5283,43871.2522
2006-09-27 11:35:00,61.93,61.96,61.91,61.95,11574.074074074071,37.5223,37.5405,37.5102,37.5344,11574.0741
2006-09-27 11:40:00,61.95,61.96,61.92,61.93,8487.654320987653,37.5344,37.5405,37.5162,37.5223,8487.6543
2006-09-27 11:45:00,61.94,62.06,61.93,62.04,9700.176366843032,37.5283,37.6011,37.5223,37.5889,9700.1764
2006-09-27 11:50:00,62.06,62.06,61.99,62.03,15652.557319223984,37.6011,37.6011,37.5586,37.5829,15652.5573
2006-09-27 11:55:00,62.04,62.07,62.03,62.04,8267.195767195766,37.5889,37.6071,37.5829,37.5889,8267.1958
2006-09-27 12:00:00,62.07,62.07,62.04,62.06,6613.756613756613,37.6071,37.6071,37.5889,37.6011,6613.7566
2006-09-27 12:05:00,62.07,62.11,62.04,62.04,20943.56261022928,37.6071,37.6313,37.5889,37.5889,20943.5626
2006-09-27 12:10:00,61.99,61.99,61.91,61.96,23258.377425044087,37.5586,37.5586,37.5102,37.5405,23258.3774
2006-09-27 12:15:00,61.96,61.97,61.91,61.93,11353.615520282186,37.5405,37.5465,37.5102,37.5223,11353.6155
2006-09-27 12:20:00,61.92,61.95,61.92,61.95,3196.649029982363,37.5162,37.5344,37.5162,37.5344,3196.649
2006-09-27 12:25:00,61.94,61.94,61.88,61.88,9149.029982363314,37.5283,37.5283,37.492,37.492,9149.03
2006-09-27 12:30:00,61.88,61.93,61.85,61.93,7605.820105820105,37.492,37.5223,37.4738,37.5223,7605.8201
2006-09-27 12:35:00,61.92,61.92,61.89,61.89,5621.693121693121,37.5162,37.5162,37.4981,37.4981,5621.6931
2006-09-27 12:40:00,61.89,61.94,61.89,61.93,8487.654320987653,37.4981,37.5283,37.4981,37.5223,8487.6543
2006-09-27 12:45:00,61.93,61.93,61.92,61.92,2535.2733686067018,37.5223,37.5223,37.5162,37.5162,2535.2734
2006-09-27 12:50:00,61.93,61.94,61.92,61.93,8046.737213403879,37.5223,37.5283,37.5162,37.5223,8046.7372
2006-09-27 12:55:00,61.93,61.93,61.84,61.92,11353.615520282186,37.5223,37.5223,37.4678,37.5162,11353.6155
2006-09-27 13:00:00,61.93,62.0,61.93,61.99,9810.405643738975,37.5223,37.5647,37.5223,37.5586,9810.4056
2006-09-27 13:05:00,61.99,62.04,61.98,62.04,11133.156966490298,37.5586,37.5889,37.5526,37.5889,11133.157
2006-09-27 13:10:00,62.04,62.04,62.0,62.0,18518.518518518515,37.5889,37.5889,37.5647,37.5647,18518.5185
2006-09-27 13:15:00,62.01,62.07,62.0,62.06,15873.015873015873,37.5708,37.6071,37.5647,37.6011,15873.0159
2006-09-27 13:20:00,62.06,62.09,62.06,62.08,10141.093474426809,37.6011,37.6192,37.6011,37.6132,10141.0935
2006-09-27 13:25:00,62.07,62.1,62.06,62.07,17416.225749559082,37.6071,37.6253,37.6011,37.6071,17416.2257
2006-09-27 13:30:00,62.07,62.08,62.0,62.03,21604.938271604937,37.6071,37.6132,37.5647,37.5829,21604.9383
2006-09-27 13:35:00,62.02,62.03,62.02,62.03,6393.298059964726,37.5768,37.5829,37.5768,37.5829,6393.2981
2006-09-27 13:40:00,62.03,62.07,61.96,62.07,18628.74779541446,37.5829,37.6071,37.5405,37.6071,18628.7478
2006-09-27 13:45:00,62.07,62.11,62.03,62.1,12345.679012345678,37.6071,37.6313,37.5829,37.6253,12345.679
2006-09-27 13:50:00,62.1,62.1,62.03,62.04,26124.338624338623,37.6253,37.6253,37.5829,37.5889,26124.3386
2006-09-27 13:55:00,62.04,62.05,61.98,62.04,14880.95238095238,37.5889,37.595,37.5526,37.5889,14880.9524
2006-09-27 14:00:00,62.05,62.06,61.99,62.01,25793.65079365079,37.595,37.6011,37.5586,37.5708,25793.6508
2006-09-27 14:05:00,62.02,62.03,61.95,62.03,27226.631393298056,37.5768,37.5829,37.5344,37.5829,27226.6314
2006-09-27 14:10:00,62.02,62.03,61.95,61.98,11684.303350970016,37.5768,37.5829,37.5344,37.5526,11684.3034
2006-09-27 14:15:00,61.98,61.99,61.91,61.93,14991.181657848325,37.5526,37.5586,37.5102,37.5223,14991.1817
2006-09-27 14:20:00,61.92,61.93,61.9,61.92,11022.927689594357,37.5162,37.5223,37.5041,37.5162,11022.9277
2006-09-27 14:25:00,61.91,61.91,61.86,61.86,7826.278659611992,37.5102,37.5102,37.4799,37.4799,7826.2787
2006-09-27 14:30:00,61.85,61.88,61.84,61.86,4519.400352733685,37.4738,37.492,37.4678,37.4799,4519.4004
2006-09-27 14:35:00,61.87,61.92,61.86,61.9,8597.883597883598,37.4859,37.5162,37.4799,37.5041,8597.8836
2006-09-27 14:40:00,61.89,61.89,61.83,61.83,13007.05467372134,37.4981,37.4981,37.4617,37.4617,13007.0547
2006-09-27 14:45:00,61.83,61.87,61.83,61.85,11463.84479717813,37.4617,37.4859,37.4617,37.4738,11463.8448
2006-09-27 14:50:00,61.87,61.91,61.86,61.91,11904.761904761905,37.4859,37.5102,37.4799,37.5102,11904.7619
2006-09-27 14:55:00,61.9,61.96,61.9,61.95,10582.01058201058,37.5041,37.5405,37.5041,37.5344,10582.0106
2006-09-27 15:00:00,61.96,61.97,61.86,61.91,17526.455026455023,37.5405,37.5465,37.4799,37.5102,17526.455
2006-09-27 15:05:00,61.92,61.94,61.85,61.85,12566.137566137564,37.5162,37.5283,37.4738,37.4738,12566.1376
2006-09-27 15:10:00,61.85,61.91,61.84,61.91,10692.239858906523,37.4738,37.5102,37.4678,37.5102,10692.2399
2006-09-27 15:15:00,61.92,61.98,61.92,61.93,14991.181657848325,37.5162,37.5526,37.5162,37.5223,14991.1817
2006-09-27 15:20:00,61.93,61.96,61.93,61.95,7164.902998236331,37.5223,37.5405,37.5223,37.5344,7164.903
2006-09-27 15:25:00,61.94,61.94,61.9,61.92,8156.966490299823,37.5283,37.5283,37.5041,37.5162,8156.9665
2006-09-27 15:30:00,61.91,61.97,61.91,61.94,22597.001763668428,37.5102,37.5465,37.5102,37.5283,22597.0018
2006-09-27 15:35:00,61.95,61.96,61.93,61.95,13778.659611992944,37.5344,37.5405,37.5223,37.5344,13778.6596
2006-09-27 15:40:00,61.96,61.96,61.9,61.92,12345.679012345678,37.5405,37.5405,37.5041,37.5162,12345.679
2006-09-27 15:45:00,61.92,61.96,61.9,61.92,13337.742504409169,37.5162,37.5405,37.5041,37.5162,13337.7425
2006-09-27 15:50:00,61.93,62.0,61.93,61.97,22045.85537918871,37.5223,37.5647,37.5223,37.5465,22045.8554
2006-09-27 15:55:00,61.95,61.97,61.92,61.96,14660.493827160491,37.5344,37.5465,37.5162,37.5405,14660.4938
2006-09-28 09:30:00,61.83,62.05,61.83,62.05,21715.16754850088,37.4617,37.595,37.4617,37.595,21715.1675
2006-09-28 09:35:00,62.04,62.13,61.97,62.1,10692.239858906523,37.5889,37.6435,37.5465,37.6253,10692.2399
2006-09-28 09:40:00,62.1,62.11,61.9,61.93,28108.465608465605,37.6253,37.6313,37.5041,37.5223,28108.4656
2006-09-28 09:45:00,61.97,61.98,61.83,61.86,5621.693121693121,37.5465,37.5526,37.4617,37.4799,5621.6931
2006-09-28 09:50:00,61.84,61.91,61.8,61.89,10251.32275132275,37.4678,37.5102,37.4435,37.4981,10251.3228
2006-09-28 09:55:00,61.88,61.92,61.78,61.85,4850.088183421516,37.492,37.5162,37.4314,37.4738,4850.0882
2006-09-28 10:00:00,61.83,61.92,61.79,61.84,9369.488536155202,37.4617,37.5162,37.4375,37.4678,9369.4885
2006-09-28 10:05:00,61.82,61.82,61.78,61.79,8928.571428571428,37.4556,37.4556,37.4314,37.4375,8928.5714
2006-09-28 10:10:00,61.78,61.88,61.73,61.8,7826.278659611992,37.4314,37.492,37.4011,37.4435,7826.2787
2006-09-28 10:15:00,61.84,61.92,61.81,61.86,18187.830687830687,37.4678,37.5162,37.4496,37.4799,18187.8307
2006-09-28 10:20:00,61.86,61.92,61.83,61.91,7495.5908289241615,37.4799,37.5162,37.4617,37.5102,7495.5908
2006-09-28 10:25:00,61.91,61.91,61.75,61.75,6723.985890652557,37.5102,37.5102,37.4132,37.4132,6723.9859
2006-09-28 10:30:00,61.8,61.8,61.73,61.8,5842.151675485008,37.4435,37.4435,37.4011,37.4435,5842.1517
2006-09-28 10:35:00,61.79,61.84,61.77,61.83,6283.068783068782,37.4375,37.4678,37.4253,37.4617,6283.0688
2006-09-28 10:40:00,61.83,61.93,61.81,61.93,5842.151675485008,37.4617,37.5223,37.4496,37.5223,5842.1517
2006-09-28 10:45:00,61.93,61.93,61.87,61.87,10141.093474426809,37.5223,37.5223,37.4859,37.4859,10141.0935
2006-09-28 10:50:00,61.87,61.91,61.87,61.91,9038.80070546737,37.4859,37.5102,37.4859,37.5102,9038.8007
2006-09-28 10:55:00,61.91,61.93,61.88,61.91,2865.9611992945324,37.5102,37.5223,37.492,37.5102,2865.9612
2006-09-28 11:00:00,61.89,61.92,61.88,61.88,4850.088183421516,37.4981,37.5162,37.492,37.492,4850.0882
2006-09-28 11:05:00,61.88,61.92,61.88,61.89,9038.80070546737,37.492,37.5162,37.492,37.4981,9038.8007
2006-09-28 11:10:00,61.89,61.9,61.87,61.87,5842.151675485008,37.4981,37.5041,37.4859,37.4859,5842.1517
2006-09-28 11:15:00,61.87,61.92,61.87,61.88,9259.259259259255,37.4859,37.5162,37.4859,37.492,9259.2593
2006-09-28 11:20:00,61.88,61.93,61.88,61.92,6393.298059964726,37.492,37.5223,37.492,37.5162,6393.2981
2006-09-28 11:25:00,61.91,61.93,61.9,61.91,2976.190476190476,37.5102,37.5223,37.5041,37.5102,2976.1905
2006-09-28 11:30:00,61.91,61.94,61.9,61.92,10141.093474426809,37.5102,37.5283,37.5041,37.5162,10141.0935
2006-09-28 11:35:00,61.92,61.95,61.84,61.86,14219.576719576718,37.5162,37.5344,37.4678,37.4799,14219.5767
2006-09-28 11:40:00,61.85,61.85,61.83,61.83,3858.024691358024,37.4738,37.4738,37.4617,37.4617,3858.0247
2006-09-28 11:45:00,61.83,61.87,61.83,61.83,24250.440917107582,37.4617,37.4859,37.4617,37.4617,24250.4409
2006-09-28 11:50:00,61.83,61.83,61.82,61.82,6283.068783068782,37.4617,37.4617,37.4556,37.4556,6283.0688
2006-09-28 11:55:00,61.82,61.87,61.82,61.83,23699.294532627864,37.4556,37.4859,37.4556,37.4617,23699.2945
2006-09-28 12:00:00,61.83,61.83,61.78,61.8,15101.410934744266,37.4617,37.4617,37.4314,37.4435,15101.4109
2006-09-28 12:05:00,61.79,61.81,61.79,61.8,5180.776014109347,37.4375,37.4496,37.4375,37.4435,5180.776
2006-09-28 12:10:00,61.77,61.82,61.76,61.79,4850.088183421516,37.4253,37.4556,37.4193,37.4375,4850.0882
2006-09-28 12:15:00,61.84,61.89,61.8,61.84,4519.400352733685,37.4678,37.4981,37.4435,37.4678,4519.4004
2006-09-28 12:20:00,61.84,61.86,61.81,61.86,5842.151675485008,37.4678,37.4799,37.4496,37.4799,5842.1517
2006-09-28 12:25:00,61.86,61.9,61.85,61.85,3968.253968253968,37.4799,37.5041,37.4738,37.4738,3968.254
2006-09-28 12:30:00,61.86,61.88,61.84,61.87,5952.380952380951,37.4799,37.492,37.4678,37.4859,5952.381
2006-09-28 12:35:00,61.84,61.86,61.84,61.84,992.063492063492,37.4678,37.4799,37.4678,37.4678,992.0635
2006-09-28 12:40:00,61.85,61.85,61.82,61.83,4409.171075837742,37.4738,37.4738,37.4556,37.4617,4409.1711
2006-09-28 12:45:00,61.84,61.87,61.84,61.87,6393.298059964726,37.4678,37.4859,37.4678,37.4859,6393.2981
2006-09-28 12:50:00,61.86,61.99,61.86,61.96,4850.088183421516,37.4799,37.5586,37.4799,37.5405,4850.0882
2006-09-28 12:55:00,61.93,61.94,61.89,61.9,17305.996472663137,37.5223,37.5283,37.4981,37.5041,17305.9965
2006-09-28 13:00:00,61.9,61.93,61.9,61.92,3196.649029982363,37.5041,37.5223,37.5041,37.5162,3196.649
2006-09-28 13:05:00,61.93,61.99,61.92,61.95,7164.902998236331,37.5223,37.5586,37.5162,37.5344,7164.903
2006-09-28 13:10:00,61.95,61.98,61.95,61.98,3306.8783068783064,37.5344,37.5526,37.5344,37.5526,3306.8783
2006-09-28 13:15:00,61.98,61.98,61.92,61.97,6944.444444444443,37.5526,37.5526,37.5162,37.5465,6944.4444
2006-09-28 13:20:00,62.0,62.05,61.95,62.04,31635.8024691358,37.5647,37.595,37.5344,37.5889,31635.8025
2006-09-28 13:25:00,62.02,62.04,61.93,61.93,24140.21164021164,37.5768,37.5889,37.5223,37.5223,24140.2116
2006-09-28 13:30:00,61.94,61.94,61.87,61.88,11133.156966490298,37.5283,37.5283,37.4859,37.492,11133.157
2006-09-28 13:35:00,61.88,61.93,61.88,61.91,6283.068783068782,37.492,37.5223,37.492,37.5102,6283.0688
2006-09-28 13:40:00,61.91,61.91,61.84,61.87,5291.00529100529,37.5102,37.5102,37.4678,37.4859,5291.0053
2006-09-28 13:45:00,61.9,61.93,61.9,61.93,2645.502645502645,37.5041,37.5223,37.5041,37.5223,2645.5026
2006-09-28 13:50:00,61.93,61.97,61.91,61.93,6503.5273368606695,37.5223,37.5465,37.5102,37.5223,6503.5273
2006-09-28 13:55:00,61.93,61.93,61.87,61.93,5291.00529100529,37.5223,37.5223,37.4859,37.5223,5291.0053
2006-09-28 14:00:00,61.93,61.94,61.89,61.93,4078.483245149912,37.5223,37.5283,37.4981,37.5223,4078.4832
2006-09-28 14:05:00,61.93,61.94,61.92,61.94,6172.839506172839,37.5223,37.5283,37.5162,37.5283,6172.8395
2006-09-28 14:10:00,61.93,62.02,61.93,62.01,8818.342151675484,37.5223,37.5768,37.5223,37.5708,8818.3422
2006-09-28 14:15:00,62.01,62.03,62.01,62.01,5731.922398589065,37.5708,37.5829,37.5708,37.5708,5731.9224
2006-09-28 14:20:00,62.01,62.01,61.96,61.97,11794.53262786596,37.5708,37.5708,37.5405,37.5465,11794.5326
2006-09-28 14:25:00,61.97,62.03,61.93,61.95,20502.6455026455,37.5465,37.5829,37.5223,37.5344,20502.6455
2006-09-28 14:30:00,61.95,61.97,61.89,61.95,12345.679012345678,37.5344,37.5465,37.4981,37.5344,12345.679
2006-09-28 14:35:00,61.94,62.0,61.94,61.96,5291.00529100529,37.5283,37.5647,37.5283,37.5405,5291.0053
2006-09-28 14:40:00,61.95,62.04,61.95,62.04,9259.259259259255,37.5344,37.5889,37.5344,37.5889,9259.2593
2006-09-28 14:45:00,62.04,62.04,61.94,61.99,17195.767195767196,37.5889,37.5889,37.5283,37.5586,17195.7672
2006-09-28 14:50:00,61.96,61.98,61.88,61.94,29761.90476190476,37.5405,37.5526,37.492,37.5283,29761.9048
2006-09-28 14:55:00,61.94,61.99,61.93,61.99,4188.712522045855,37.5283,37.5586,37.5223,37.5586,4188.7125
2006-09-28 15:00:00,61.97,62.01,61.91,61.93,19731.040564373896,37.5465,37.5708,37.5102,37.5223,19731.0406
2006-09-28 15:05:00,61.93,61.93,61.8,61.91,22266.3139329806,37.5223,37.5223,37.4435,37.5102,22266.3139
2006-09-28 15:10:00,61.92,61.94,61.92,61.93,5180.776014109347,37.5162,37.5283,37.5162,37.5223,5180.776
2006-09-28 15:15:00,61.93,61.97,61.87,61.92,31415.34391534391,37.5223,37.5465,37.4859,37.5162,31415.3439
2006-09-28 15:20:00,61.91,61.99,61.87,61.97,23037.9188712522,37.5102,37.5586,37.4859,37.5465,23037.9189
2006-09-28 15:25:00,61.96,61.98,61.89,61.93,20612.87477954145,37.5405,37.5526,37.4981,37.5223,20612.8748
2006-09-28 15:30:00,61.93,61.94,61.83,61.92,24470.89947089947,37.5223,37.5283,37.4617,37.5162,24470.8995
2006-09-28 15:35:00,61.92,61.92,61.8,61.87,25352.73368606701,37.5162,37.5162,37.4435,37.4859,25352.7337
2006-09-28 15:40:00,61.84,61.94,61.84,61.94,18187.830687830687,37.4678,37.5283,37.4678,37.5283,18187.8307
2006-09-28 15:45:00,61.94,61.98,61.88,61.93,26455.02645502645,37.5283,37.5526,37.492,37.5223,26455.0265
2006-09-28 15:50:00,61.93,61.95,61.93,61.93,9589.947089947089,37.5223,37.5344,37.5223,37.5223,9589.9471
2006-09-28 15:55:00,61.93,61.94,61.9,61.9,19731.040564373896,37.5223,37.5283,37.5041,37.5041,19731.0406
2006-09-29 09:30:00,61.73,61.86,61.72,61.84,30533.509700176364,37.4011,37.4799,37.3951,37.4678,30533.5097
2006-09-29 09:35:00,61.83,61.93,61.83,61.93,9038.80070546737,37.4617,37.5223,37.4617,37.5223,9038.8007
2006-09-29 09:40:00,62.0,62.03,61.75,61.75,9479.717813051146,37.5647,37.5829,37.4132,37.4132,9479.7178
2006-09-29 09:45:00,61.78,61.85,61.73,61.73,17305.996472663137,37.4314,37.4738,37.4011,37.4011,17305.9965
2006-09-29 09:50:00,61.71,61.78,61.6,61.65,9149.029982363314,37.389,37.4314,37.3223,37.3526,9149.03
2006-09-29 09:55:00,61.68,61.78,61.66,61.66,10141.093474426809,37.3708,37.4314,37.3587,37.3587,10141.0935
2006-09-29 10:00:00,61.69,61.78,61.66,61.66,11133.156966490298,37.3769,37.4314,37.3587,37.3587,11133.157
2006-09-29 10:05:00,61.65,61.69,61.57,61.57,10030.864197530864,37.3526,37.3769,37.3042,37.3042,10030.8642
2006-09-29 10:10:00,61.58,61.68,61.54,61.68,6613.756613756613,37.3102,37.3708,37.286,37.3708,6613.7566
2006-09-29 10:15:00,61.68,61.83,61.68,61.81,7275.132275132274,37.3708,37.4617,37.3708,37.4496,7275.1323
2006-09-29 10:20:00,61.82,61.9,61.79,61.86,17967.3721340388,37.4556,37.5041,37.4375,37.4799,17967.3721
2006-09-29 10:25:00,61.85,61.9,61.78,61.83,12125.220458553791,37.4738,37.5041,37.4314,37.4617,12125.2205
2006-09-29 10:30:00,61.83,61.89,61.79,61.86,5070.546737213404,37.4617,37.4981,37.4375,37.4799,5070.5467
2006-09-29 10:35:00,61.86,61.9,61.83,61.83,12235.449735449734,37.4799,37.5041,37.4617,37.4617,12235.4497
2006-09-29 10:40:00,61.76,61.85,61.74,61.82,19069.66490299824,37.4193,37.4738,37.4072,37.4556,19069.6649
2006-09-29 10:45:00,61.82,61.87,61.81,61.87,8156.966490299823,37.4556,37.4859,37.4496,37.4859,8156.9665
2006-09-29 10:50:00,61.87,61.89,61.83,61.87,12125.220458553791,37.4859,37.4981,37.4617,37.4859,12125.2205
2006-09-29 10:55:00,61.87,61.92,61.83,61.83,14219.576719576718,37.4859,37.5162,37.4617,37.4617,14219.5767
2006-09-29 11:00:00,61.83,61.91,61.8,61.87,6062.610229276896,37.4617,37.5102,37.4435,37.4859,6062.6102
2006-09-29 11:05:00,61.83,61.87,61.83,61.86,7495.5908289241615,37.4617,37.4859,37.4617,37.4799,7495.5908
2006-09-29 11:10:00,61.86,61.89,61.78,61.85,9810.405643738975,37.4799,37.4981,37.4314,37.4738,9810.4056
2006-09-29 11:15:00,61.85,61.87,61.82,61.83,8818.342151675484,37.4738,37.4859,37.4556,37.4617,8818.3422
2006-09-29 11:20:00,61.85,61.89,61.83,61.84,14219.576719576718,37.4738,37.4981,37.4617,37.4678,14219.5767
2006-09-29 11:25:00,61.83,61.87,61.81,61.87,6834.2151675485,37.4617,37.4859,37.4496,37.4859,6834.2152
2006-09-29 11:30:00,61.87,61.91,61.86,61.9,4078.483245149912,37.4859,37.5102,37.4799,37.5041,4078.4832
2006-09-29 11:35:00,61.89,61.93,61.83,61.91,10912.698412698412,37.4981,37.5223,37.4617,37.5102,10912.6984
2006-09-29 11:40:00,61.92,61.92,61.82,61.85,17857.142857142855,37.5162,37.5162,37.4556,37.4738,17857.1429
2006-09-29 11:45:00,61.84,61.9,61.81,61.81,6283.068783068782,37.4678,37.5041,37.4496,37.4496,6283.0688
2006-09-29 11:50:00,61.83,61.88,61.82,61.88,4960.317460317459,37.4617,37.492,37.4556,37.492,4960.3175
2006-09-29 11:55:00,61.85,61.86,61.8,61.84,7495.5908289241615,37.4738,37.4799,37.4435,37.4678,7495.5908
2006-09-29 12:00:00,61.84,61.84,61.8,61.8,2976.190476190476,37.4678,37.4678,37.4435,37.4435,2976.1905
2006-09-29 12:05:00,61.81,61.81,61.75,61.75,5621.693121693121,37.4496,37.4496,37.4132,37.4132,5621.6931
2006-09-29 12:10:00,61.72,61.77,61.71,61.74,5621.693121693121,37.3951,37.4253,37.389,37.4072,5621.6931
2006-09-29 12:15:00,61.76,61.77,61.73,61.75,2645.502645502645,37.4193,37.4253,37.4011,37.4132,2645.5026
2006-09-29 12:20:00,61.73,61.77,61.7,61.76,4298.941798941799,37.4011,37.4253,37.3829,37.4193,4298.9418
2006-09-29 12:25:00,61.77,61.79,61.75,61.78,3527.336860670194,37.4253,37.4375,37.4132,37.4314,3527.3369
2006-09-29 12:30:00,61.82,61.83,61.8,61.81,3858.024691358024,37.4556,37.4617,37.4435,37.4496,3858.0247
2006-09-29 12:35:00,61.81,61.83,61.76,61.76,4850.088183421516,37.4496,37.4617,37.4193,37.4193,4850.0882
2006-09-29 12:40:00,61.76,61.76,61.73,61.73,4409.171075837742,37.4193,37.4193,37.4011,37.4011,4409.1711
2006-09-29 12:45:00,61.73,61.75,61.73,61.75,3306.8783068783064,37.4011,37.4132,37.4011,37.4132,3306.8783
2006-09-29 12:50:00,61.75,61.77,61.74,61.75,2094.356261022928,37.4132,37.4253,37.4072,37.4132,2094.3563
2006-09-29 12:55:00,61.76,61.78,61.76,61.76,2976.190476190476,37.4193,37.4314,37.4193,37.4193,2976.1905
2006-09-29 13:00:00,61.77,61.78,61.74,61.74,7495.5908289241615,37.4253,37.4314,37.4072,37.4072,7495.5908
2006-09-29 13:05:00,61.74,61.75,61.71,61.71,8487.654320987653,37.4072,37.4132,37.389,37.389,8487.6543
2006-09-29 13:10:00,61.71,61.71,61.68,61.7,8708.112874779541,37.389,37.389,37.3708,37.3829,8708.1129
2006-09-29 13:15:00,61.7,61.71,61.69,61.7,5180.776014109347,37.3829,37.389,37.3769,37.3829,5180.776
2006-09-29 13:20:00,61.69,61.7,61.58,61.58,8928.571428571428,37.3769,37.3829,37.3102,37.3102,8928.5714
2006-09-29 13:25:00,61.58,61.64,61.54,61.55,11794.53262786596,37.3102,37.3466,37.286,37.2921,11794.5326
2006-09-29 13:30:00,61.55,61.61,61.54,61.58,9810.405643738975,37.2921,37.3284,37.286,37.3102,9810.4056
2006-09-29 13:35:00,61.57,61.64,61.57,61.64,4960.317460317459,37.3042,37.3466,37.3042,37.3466,4960.3175
2006-09-29 13:40:00,61.64,61.67,61.62,61.65,6944.444444444443,37.3466,37.3648,37.3345,37.3526,6944.4444
2006-09-29 13:45:00,61.64,61.67,61.63,61.65,5621.693121693121,37.3466,37.3648,37.3405,37.3526,5621.6931
2006-09-29 13:50:00,61.66,61.69,61.64,61.67,12125.220458553791,37.3587,37.3769,37.3466,37.3648,12125.2205
2006-09-29 13:55:00,61.67,61.69,61.66,61.69,4739.858906525573,37.3648,37.3769,37.3587,37.3769,4739.8589
2006-09-29 14:00:00,61.69,61.72,61.69,61.69,5952.380952380951,37.3769,37.3951,37.3769,37.3769,5952.381
2006-09-29 14:05:00,61.68,61.69,61.6,61.63,8818.342151675484,37.3708,37.3769,37.3223,37.3405,8818.3422
2006-09-29 14:10:00,61.64,61.69,61.64,61.67,4960.317460317459,37.3466,37.3769,37.3466,37.3648,4960.3175
2006-09-29 14:15:00,61.67,61.68,61.64,61.67,5180.776014109347,37.3648,37.3708,37.3466,37.3648,5180.776
2006-09-29 14:20:00,61.66,61.68,61.66,61.68,2425.044091710758,37.3587,37.3708,37.3587,37.3708,2425.0441
2006-09-29 14:25:00,61.68,61.68,61.65,61.66,6613.756613756613,37.3708,37.3708,37.3526,37.3587,6613.7566
2006-09-29 14:30:00,61.67,61.69,61.67,61.69,6283.068783068782,37.3648,37.3769,37.3648,37.3769,6283.0688
2006-09-29 14:35:00,61.69,61.71,61.66,61.69,6834.2151675485,37.3769,37.389,37.3587,37.3769,6834.2152
2006-09-29 14:40:00,61.68,61.71,61.68,61.7,6834.2151675485,37.3708,37.389,37.3708,37.3829,6834.2152
2006-09-29 14:45:00,61.71,61.71,61.69,61.71,4519.400352733685,37.389,37.389,37.3769,37.389,4519.4004
2006-09-29 14:50:00,61.7,61.72,61.69,61.72,10361.552028218694,37.3829,37.3951,37.3769,37.3951,10361.552
2006-09-29 14:55:00,61.71,61.73,61.69,61.73,12014.991181657848,37.389,37.4011,37.3769,37.4011,12014.9912
2006-09-29 15:00:00,61.73,61.73,61.69,61.69,18408.289241622573,37.4011,37.4011,37.3769,37.3769,18408.2892
2006-09-29 15:05:00,61.69,61.73,61.68,61.71,10030.864197530864,37.3769,37.4011,37.3708,37.389,10030.8642
2006-09-29 15:10:00,61.71,61.71,61.68,61.7,8046.737213403879,37.389,37.389,37.3708,37.3829,8046.7372
2006-09-29 15:15:00,61.71,61.76,61.7,61.76,12014.991181657848,37.389,37.4193,37.3829,37.4193,12014.9912
2006-09-29 15:20:00,61.77,61.81,61.75,61.81,17967.3721340388,37.4253,37.4496,37.4132,37.4496,17967.3721
2006-09-29 15:25:00,61.81,61.83,61.76,61.78,14440.035273368603,37.4496,37.4617,37.4193,37.4314,14440.0353
2006-09-29 15:30:00,61.78,61.81,61.67,61.7,16644.620811287477,37.4314,37.4496,37.3648,37.3829,16644.6208
2006-09-29 15:35:00,61.68,61.72,61.65,61.68,10582.01058201058,37.3708,37.3951,37.3526,37.3708,10582.0106
2006-09-29 15:40:00,61.68,61.7,61.66,61.68,10251.32275132275,37.3708,37.3829,37.3587,37.3708,10251.3228
2006-09-29 15:45:00,61.68,61.73,61.67,61.72,16203.703703703704,37.3708,37.4011,37.3648,37.3951,16203.7037
2006-09-29 15:50:00,61.73,61.73,61.65,61.67,27006.17283950617,37.4011,37.4011,37.3526,37.3648,27006.1728
2006-09-29 15:55:00,61.7,61.73,61.69,61.69,25462.96296296296,37.3829,37.4011,37.3769,37.3769,25462.963
2006-10-02 09:30:00,62.05,62.1,62.0,62.05,34832.451499118164,37.595,37.6253,37.5647,37.595,34832.4515
2006-10-02 09:35:00,62.06,62.14,61.99,62.01,23037.9188712522,37.6011,37.6495,37.5586,37.5708,23037.9189
2006-10-02 09:40:00,62.04,62.14,61.9,61.93,15211.64021164021,37.5889,37.6495,37.5041,37.5223,15211.6402
2006-10-02 09:45:00,61.93,61.99,61.92,61.93,16203.703703703704,37.5223,37.5586,37.5162,37.5223,16203.7037
2006-10-02 09:50:00,61.93,62.05,61.93,62.03,19951.499118165782,37.5223,37.595,37.5223,37.5829,19951.4991
2006-10-02 09:55:00,62.03,62.1,61.92,62.1,12235.449735449734,37.5829,37.6253,37.5162,37.6253,12235.4497
2006-10-02 10:00:00,62.12,62.3,62.01,62.3,14880.95238095238,37.6374,37.7465,37.5708,37.7465,14880.9524
2006-10-02 10:05:00,62.29,62.29,62.19,62.22,9369.488536155202,37.7404,37.7404,37.6798,37.698,9369.4885
2006-10-02 10:10:00,62.22,62.22,62.15,62.19,8046.737213403879,37.698,37.698,37.6556,37.6798,8046.7372
2006-10-02 10:15:00,62.19,62.23,62.14,62.23,11794.53262786596,37.6798,37.7041,37.6495,37.7041,11794.5326
2006-10-02 10:20:00,62.23,62.29,62.21,62.25,10141.093474426809,37.7041,37.7404,37.6919,37.7162,10141.0935
2006-10-02 10:25:00,62.23,62.32,62.23,62.28,10692.239858906523,37.7041,37.7586,37.7041,37.7343,10692.2399
2006-10-02 10:30:00,62.27,62.31,62.26,62.29,9369.488536155202,37.7283,37.7525,37.7222,37.7404,9369.4885
2006-10-02 10:35:00,62.29,62.42,62.29,62.41,14660.493827160491,37.7404,37.8192,37.7404,37.8131,14660.4938
2006-10-02 10:40:00,62.41,62.5,62.4,62.49,24029.982363315696,37.8131,37.8676,37.8071,37.8616,24029.9824
2006-10-02 10:45:00,62.49,62.54,62.49,62.54,18298.059964726628,37.8616,37.8919,37.8616,37.8919,18298.06
2006-10-02 10:50:00,62.53,62.57,62.46,62.55,10582.01058201058,37.8858,37.9101,37.8434,37.8979,10582.0106
2006-10-02 10:55:00,62.56,62.59,62.55,62.57,10141.093474426809,37.904,37.9222,37.8979,37.9101,10141.0935
2006-10-02 11:00:00,62.56,62.57,62.4,62.4,40233.68606701939,37.904,37.9101,37.8071,37.8071,40233.6861
2006-10-02 11:05:00,62.4,62.47,62.4,62.47,20282.18694885361,37.8071,37.8495,37.8071,37.8495,20282.1869
2006-10-02 11:10:00,62.47,62.61,62.45,62.61,27888.00705467372,37.8495,37.9343,37.8373,37.9343,27888.0071
2006-10-02 11:15:00,62.63,62.75,62.63,62.7,35163.13932980599,37.9464,38.0191,37.9464,37.9888,35163.1393
2006-10-02 11:20:00,62.71,62.71,62.67,62.69,7936.507936507935,37.9949,37.9949,37.9706,37.9828,7936.5079
2006-10-02 11:25:00,62.69,62.74,62.68,62.74,11904.761904761905,37.9828,38.0131,37.9767,38.0131,11904.7619
2006-10-02 11:30:00,62.75,62.84,62.75,62.82,24360.670194003524,38.0191,38.0736,38.0191,38.0615,24360.6702
2006-10-02 11:35:00,62.82,62.88,62.81,62.84,26014.10934744268,38.0615,38.0979,38.0555,38.0736,26014.1093
2006-10-02 11:40:00,62.84,62.94,62.84,62.9,14880.95238095238,38.0736,38.1342,38.0736,38.11,14880.9524
2006-10-02 11:45:00,62.9,62.91,62.84,62.87,9259.259259259255,38.11,38.1161,38.0736,38.0918,9259.2593
2006-10-02 11:50:00,62.88,62.92,62.86,62.91,26344.79717813051,38.0979,38.1221,38.0858,38.1161,26344.7972
2006-10-02 11:55:00,62.89,62.92,62.83,62.9,34060.84656084656,38.1039,38.1221,38.0676,38.11,34060.8466
2006-10-02 12:00:00,62.91,63.01,62.91,62.99,40674.60317460317,38.1161,38.1766,38.1161,38.1645,40674.6032
2006-10-02 12:05:00,62.99,63.01,62.98,63.0,34722.22222222222,38.1645,38.1766,38.1585,38.1706,34722.2222
2006-10-02 12:10:00,63.01,63.01,62.97,62.97,38139.32980599647,38.1766,38.1766,38.1524,38.1524,38139.3298
2006-10-02 12:15:00,62.96,63.05,62.96,63.03,41556.43738977072,38.1463,38.2009,38.1463,38.1888,41556.4374
2006-10-02 12:20:00,63.03,63.13,63.03,63.07,26565.2557319224,38.1888,38.2493,38.1888,38.213,26565.2557
2006-10-02 12:25:00,63.07,63.19,63.07,63.16,19510.58201058201,38.213,38.2857,38.213,38.2675,19510.582
2006-10-02 12:30:00,63.16,63.18,63.16,63.18,12896.825396825396,38.2675,38.2796,38.2675,38.2796,12896.8254
2006-10-02 12:35:00,63.18,63.19,63.13,63.13,11904.761904761905,38.2796,38.2857,38.2493,38.2493,11904.7619
2006-10-02 12:40:00,63.15,63.26,63.15,63.26,17195.767195767196,38.2615,38.3281,38.2615,38.3281,17195.7672
2006-10-02 12:45:00,63.26,63.29,63.26,63.29,33730.15873015873,38.3281,38.3463,38.3281,38.3463,33730.1587
2006-10-02 12:50:00,63.29,63.32,63.26,63.29,17195.767195767196,38.3463,38.3645,38.3281,38.3463,17195.7672
2006-10-02 12:55:00,63.31,63.4,63.31,63.39,18187.830687830687,38.3584,38.4129,38.3584,38.4069,18187.8307
2006-10-02 13:00:00,63.4,63.48,63.4,63.43,28990.299823633155,38.4129,38.4614,38.4129,38.4311,28990.2998
2006-10-02 13:05:00,63.44,63.48,63.43,63.45,23589.06525573192,38.4372,38.4614,38.4311,38.4432,23589.0653
2006-10-02 13:10:00,63.45,63.5,63.45,63.48,24029.982363315696,38.4432,38.4735,38.4432,38.4614,24029.9824
2006-10-02 13:15:00,63.49,63.53,63.47,63.51,43871.25220458553,38.4675,38.4917,38.4553,38.4796,43871.2522
2006-10-02 13:20:00,63.51,63.57,63.49,63.52,37037.03703703703,38.4796,38.5159,38.4675,38.4856,37037.037
2006-10-02 13:25:00,63.52,63.58,63.42,63.42,25573.192239858905,38.4856,38.522,38.4251,38.4251,25573.1922
2006-10-02 13:30:00,63.44,63.52,63.43,63.5,9479.717813051146,38.4372,38.4856,38.4311,38.4735,9479.7178
2006-10-02 13:35:00,63.5,63.53,63.41,63.41,39131.39329805997,38.4735,38.4917,38.419,38.419,39131.3933
2006-10-02 13:40:00,63.41,63.42,63.25,63.3,31305.11463844797,38.419,38.4251,38.3221,38.3523,31305.1146
2006-10-02 13:45:00,63.3,63.32,63.13,63.15,19400.352733686064,38.3523,38.3645,38.2493,38.2615,19400.3527
2006-10-02 13:50:00,63.15,63.15,63.03,63.04,18738.977072310405,38.2615,38.2615,38.1888,38.1948,18738.9771
2006-10-02 13:55:00,63.05,63.07,63.0,63.01,12014.991181657848,38.2009,38.213,38.1706,38.1766,12014.9912
2006-10-02 14:00:00,63.01,63.02,62.96,63.01,12235.449735449734,38.1766,38.1827,38.1463,38.1766,12235.4497
2006-10-02 14:05:00,63.01,63.02,62.93,62.94,10582.01058201058,38.1766,38.1827,38.1282,38.1342,10582.0106
2006-10-02 14:10:00,62.94,63.01,62.93,63.0,33399.47089947089,38.1342,38.1766,38.1282,38.1706,33399.4709
2006-10-02 14:15:00,63.01,63.1,63.01,63.03,11133.156966490298,38.1766,38.2312,38.1766,38.1888,11133.157
2006-10-02 14:20:00,63.02,63.08,63.01,63.01,11794.53262786596,38.1827,38.2191,38.1766,38.1766,11794.5326
2006-10-02 14:25:00,63.02,63.03,62.93,63.02,9810.405643738975,38.1827,38.1888,38.1282,38.1827,9810.4056
2006-10-02 14:30:00,63.01,63.03,62.98,63.01,10912.698412698412,38.1766,38.1888,38.1585,38.1766,10912.6984
2006-10-02 14:35:00,63.04,63.04,63.01,63.01,6062.610229276896,38.1948,38.1948,38.1766,38.1766,6062.6102
2006-10-02 14:40:00,63.01,63.08,62.99,63.07,13999.11816578483,38.1766,38.2191,38.1645,38.213,13999.1182
2006-10-02 14:45:00,63.07,63.09,63.04,63.05,9589.947089947089,38.213,38.2251,38.1948,38.2009,9589.9471
2006-10-02 14:50:00,63.04,63.05,62.94,62.97,11904.761904761905,38.1948,38.2009,38.1342,38.1524,11904.7619
2006-10-02 14:55:00,62.97,63.01,62.97,63.01,8267.195767195766,38.1524,38.1766,38.1524,38.1766,8267.1958
2006-10-02 15:00:00,63.01,63.06,63.01,63.01,23699.294532627864,38.1766,38.2069,38.1766,38.1766,23699.2945
2006-10-02 15:05:00,63.01,63.01,62.91,62.91,14660.493827160491,38.1766,38.1766,38.1161,38.1161,14660.4938
2006-10-02 15:10:00,62.91,62.92,62.91,62.92,9369.488536155202,38.1161,38.1221,38.1161,38.1221,9369.4885
2006-10-02 15:15:00,62.92,63.03,62.92,63.03,12014.991181657848,38.1221,38.1888,38.1221,38.1888,12014.9912
2006-10-02 15:20:00,63.04,63.05,63.01,63.02,12786.596119929452,38.1948,38.2009,38.1766,38.1827,12786.5961
2006-10-02 15:25:00,63.03,63.19,63.03,63.19,16754.85008818342,38.1888,38.2857,38.1888,38.2857,16754.8501
2006-10-02 15:30:00,63.17,63.18,62.98,63.0,28990.299823633155,38.2736,38.2796,38.1585,38.1706,28990.2998
2006-10-02 15:35:00,62.95,62.97,62.91,62.91,20723.104056437387,38.1403,38.1524,38.1161,38.1161,20723.1041
2006-10-02 15:40:00,62.91,62.98,62.91,62.96,21825.396825396823,38.1161,38.1585,38.1161,38.1463,21825.3968
2006-10-02 15:45:00,62.96,62.98,62.91,62.92,19951.499118165782,38.1463,38.1585,38.1161,38.1221,19951.4991
2006-10-02 15:50:00,62.92,62.93,62.89,62.91,24581.12874779541,38.1221,38.1282,38.1039,38.1161,24581.1287
2006-10-02 15:55:00,62.92,62.95,62.91,62.91,38910.93474426808,38.1221,38.1403,38.1161,38.1161,38910.9347
2006-10-03 09:30:00,62.87,62.87,62.69,62.71,29651.67548500881,38.0918,38.0918,37.9828,37.9949,29651.6755
2006-10-03 09:35:00,62.71,62.95,62.71,62.93,21494.70899470899,37.9949,38.1403,37.9949,38.1282,21494.709
2006-10-03 09:40:00,62.9,62.91,62.82,62.89,12345.679012345678,38.11,38.1161,38.0615,38.1039,12345.679
2006-10-03 09:45:00,62.88,62.9,62.85,62.85,41556.43738977072,38.0979,38.11,38.0797,38.0797,41556.4374
2006-10-03 09:50:00,62.85,62.85,62.8,62.82,15652.557319223984,38.0797,38.0797,38.0494,38.0615,15652.5573
2006-10-03 09:55:00,62.83,62.92,62.83,62.9,8046.737213403879,38.0676,38.1221,38.0676,38.11,8046.7372
2006-10-03 10:00:00,62.9,62.9,62.78,62.81,28990.299823633155,38.11,38.11,38.0373,38.0555,28990.2998
2006-10-03 10:05:00,62.81,62.81,62.76,62.79,8377.42504409171,38.0555,38.0555,38.0252,38.0433,8377.425
2006-10-03 10:10:00,62.79,62.87,62.72,62.87,13007.05467372134,38.0433,38.0918,38.0009,38.0918,13007.0547
2006-10-03 10:15:00,62.86,62.92,62.8,62.92,14109.347442680775,38.0858,38.1221,38.0494,38.1221,14109.3474
2006-10-03 10:20:00,62.92,62.93,62.87,62.91,23589.06525573192,38.1221,38.1282,38.0918,38.1161,23589.0653
2006-10-03 10:25:00,62.9,62.95,62.89,62.9,41115.52028218695,38.11,38.1403,38.1039,38.11,41115.5203
2006-10-03 10:30:00,62.89,62.91,62.85,62.87,17967.3721340388,38.1039,38.1161,38.0797,38.0918,17967.3721
2006-10-03 10:35:00,62.86,62.91,62.86,62.91,11574.074074074071,38.0858,38.1161,38.0858,38.1161,11574.0741
2006-10-03 10:40:00,62.91,62.91,62.9,62.9,13778.659611992944,38.1161,38.1161,38.11,38.11,13778.6596
2006-10-03 10:45:00,62.91,62.94,62.83,62.86,34611.992945326274,38.1161,38.1342,38.0676,38.0858,34611.9929
2006-10-03 10:50:00,62.86,62.89,62.84,62.86,11684.303350970016,38.0858,38.1039,38.0736,38.0858,11684.3034
2006-10-03 10:55:00,62.86,62.89,62.85,62.89,9920.63492063492,38.0858,38.1039,38.0797,38.1039,9920.6349
2006-10-03 11:00:00,62.88,62.89,62.81,62.83,36485.89065255732,38.0979,38.1039,38.0555,38.0676,36485.8907
2006-10-03 11:05:00,62.84,62.85,62.83,62.84,4409.171075837742,38.0736,38.0797,38.0676,38.0736,4409.1711
2006-10-03 11:10:00,62.85,62.86,62.83,62.86,10251.32275132275,38.0797,38.0858,38.0676,38.0858,10251.3228
2006-10-03 11:15:00,62.85,62.94,62.85,62.91,15762.786596119928,38.0797,38.1342,38.0797,38.1161,15762.7866
2006-10-03 11:20:00,62.91,62.99,62.91,62.96,17416.225749559082,38.1161,38.1645,38.1161,38.1463,17416.2257
2006-10-03 11:25:00,62.98,63.02,62.94,62.96,22376.54320987654,38.1585,38.1827,38.1342,38.1463,22376.5432
2006-10-03 11:30:00,62.97,63.0,62.94,62.94,15762.786596119928,38.1524,38.1706,38.1342,38.1342,15762.7866
2006-10-03 11:35:00,62.94,62.95,62.91,62.94,5731.922398589065,38.1342,38.1403,38.1161,38.1342,5731.9224
2006-10-03 11:40:00,62.92,62.95,62.88,62.88,8487.654320987653,38.1221,38.1403,38.0979,38.0979,8487.6543
2006-10-03 11:45:00,62.89,62.91,62.82,62.84,15983.245149911814,38.1039,38.1161,38.0615,38.0736,15983.2451
2006-10-03 11:50:00,62.84,62.84,62.73,62.82,14550.264550264548,38.0736,38.0736,38.007,38.0615,14550.2646
2006-10-03 11:55:00,62.83,62.87,62.81,62.81,8597.883597883598,38.0676,38.0918,38.0555,38.0555,8597.8836
2006-10-03 12:00:00,62.8,62.86,62.79,62.83,11243.38624338624,38.0494,38.0858,38.0433,38.0676,11243.3862
2006-10-03 12:05:00,62.83,62.94,62.83,62.92,18738.977072310405,38.0676,38.1342,38.0676,38.1221,18738.9771
2006-10-03 12:10:00,62.93,62.97,62.9,62.96,13007.05467372134,38.1282,38.1524,38.11,38.1463,13007.0547
2006-10-03 12:15:00,62.97,62.99,62.91,62.97,17416.225749559082,38.1524,38.1645,38.1161,38.1524,17416.2257
2006-10-03 12:20:00,62.97,63.0,62.94,62.94,14991.181657848325,38.1524,38.1706,38.1342,38.1342,14991.1817
2006-10-03 12:25:00,62.95,62.97,62.91,62.91,7495.5908289241615,38.1403,38.1524,38.1161,38.1161,7495.5908
2006-10-03 12:30:00,62.91,62.93,62.88,62.91,18738.977072310405,38.1161,38.1282,38.0979,38.1161,18738.9771
2006-10-03 12:35:00,62.91,62.93,62.91,62.91,4629.629629629629,38.1161,38.1282,38.1161,38.1161,4629.6296
2006-10-03 12:40:00,62.91,62.91,62.86,62.86,9149.029982363314,38.1161,38.1161,38.0858,38.0858,9149.03
2006-10-03 12:45:00,62.86,62.86,62.81,62.85,17085.53791887125,38.0858,38.0858,38.0555,38.0797,17085.5379
2006-10-03 12:50:00,62.85,62.86,62.83,62.86,5070.546737213404,38.0797,38.0858,38.0676,38.0858,5070.5467
2006-10-03 12:55:00,62.86,62.9,62.84,62.89,8928.571428571428,38.0858,38.11,38.0736,38.1039,8928.5714
2006-10-03 13:00:00,62.9,62.91,62.89,62.9,6062.610229276896,38.11,38.1161,38.1039,38.11,6062.6102
2006-10-03 13:05:00,62.89,62.91,62.87,62.87,8928.571428571428,38.1039,38.1161,38.0918,38.0918,8928.5714
2006-10-03 13:10:00,62.87,62.87,62.8,62.81,9369.488536155202,38.0918,38.0918,38.0494,38.0555,9369.4885
2006-10-03 13:15:00,62.81,62.83,62.81,62.81,9700.176366843032,38.0555,38.0676,38.0555,38.0555,9700.1764
2006-10-03 13:20:00,62.81,62.81,62.78,62.78,8818.342151675484,38.0555,38.0555,38.0373,38.0373,8818.3422
2006-10-03 13:25:00,62.8,62.82,62.78,62.81,6172.839506172839,38.0494,38.0615,38.0373,38.0555,6172.8395
2006-10-03 13:30:00,62.81,62.83,62.81,62.82,4188.712522045855,38.0555,38.0676,38.0555,38.0615,4188.7125
2006-10-03 13:35:00,62.82,62.82,62.8,62.81,5291.00529100529,38.0615,38.0615,38.0494,38.0555,5291.0053
2006-10-03 13:40:00,62.81,62.81,62.79,62.8,11022.927689594357,38.0555,38.0555,38.0433,38.0494,11022.9277
2006-10-03 13:45:00,62.8,62.81,62.77,62.81,13007.05467372134,38.0494,38.0555,38.0312,38.0555,13007.0547
2006-10-03 13:50:00,62.81,62.84,62.8,62.81,14991.181657848325,38.0555,38.0736,38.0494,38.0555,14991.1817
2006-10-03 13:55:00,62.81,62.89,62.81,62.85,5291.00529100529,38.0555,38.1039,38.0555,38.0797,5291.0053
2006-10-03 14:00:00,62.87,62.89,62.72,62.75,39021.16402116402,38.0918,38.1039,38.0009,38.0191,39021.164
2006-10-03 14:05:00,62.74,62.81,62.73,62.81,11794.53262786596,38.0131,38.0555,38.007,38.0555,11794.5326
2006-10-03 14:10:00,62.81,62.85,62.8,62.82,12455.90828924162,38.0555,38.0797,38.0494,38.0615,12455.9083
2006-10-03 14:15:00,62.81,62.83,62.78,62.81,12455.90828924162,38.0555,38.0676,38.0373,38.0555,12455.9083
2006-10-03 14:20:00,62.81,62.82,62.8,62.8,7385.361552028218,38.0555,38.0615,38.0494,38.0494,7385.3616
2006-10-03 14:25:00,62.78,62.8,62.65,62.65,19069.66490299824,38.0373,38.0494,37.9585,37.9585,19069.6649
2006-10-03 14:30:00,62.66,62.73,62.63,62.72,13558.201058201055,37.9646,38.007,37.9464,38.0009,13558.2011
2006-10-03 14:35:00,62.73,62.75,62.72,62.75,11243.38624338624,38.007,38.0191,38.0009,38.0191,11243.3862
2006-10-03 14:40:00,62.75,62.79,62.69,62.77,11133.156966490298,38.0191,38.0433,37.9828,38.0312,11133.157
2006-10-03 14:45:00,62.77,62.78,62.71,62.75,7826.278659611992,38.0312,38.0373,37.9949,38.0191,7826.2787
2006-10-03 14:50:00,62.75,62.81,62.75,62.76,13007.05467372134,38.0191,38.0555,38.0191,38.0252,13007.0547
2006-10-03 14:55:00,62.76,62.79,62.74,62.78,8046.737213403879,38.0252,38.0433,38.0131,38.0373,8046.7372
2006-10-03 15:00:00,62.76,62.81,62.74,62.74,24140.21164021164,38.0252,38.0555,38.0131,38.0131,24140.2116
2006-10-03 15:05:00,62.74,62.76,62.73,62.74,9589.947089947089,38.0131,38.0252,38.007,38.0131,9589.9471
2006-10-03 15:10:00,62.76,62.79,62.74,62.79,13227.513227513226,38.0252,38.0433,38.0131,38.0433,13227.5132
2006-10-03 15:15:00,62.78,62.8,62.73,62.75,14991.181657848325,38.0373,38.0494,38.007,38.0191,14991.1817
2006-10-03 15:20:00,62.74,62.76,62.69,62.71,13888.888888888889,38.0131,38.0252,37.9828,37.9949,13888.8889
2006-10-03 15:25:00,62.71,62.71,62.47,62.59,24029.982363315696,37.9949,37.9949,37.8495,37.9222,24029.9824
2006-10-03 15:30:00,62.59,62.68,62.59,62.66,17746.91358024691,37.9222,37.9767,37.9222,37.9646,17746.9136
2006-10-03 15:35:00,62.66,62.75,62.66,62.72,14219.576719576718,37.9646,38.0191,37.9646,38.0009,14219.5767
2006-10-03 15:40:00,62.72,62.76,62.71,62.72,14991.181657848325,38.0009,38.0252,37.9949,38.0009,14991.1817
2006-10-03 15:45:00,62.72,62.76,62.7,62.72,20282.18694885361,38.0009,38.0252,37.9888,38.0009,20282.1869
2006-10-03 15:50:00,62.73,62.73,62.68,62.69,15101.410934744266,38.007,38.007,37.9767,37.9828,15101.4109
2006-10-03 15:55:00,62.7,62.7,62.67,62.7,22817.460317460314,37.9888,37.9888,37.9706,37.9888,22817.4603
2006-10-04 09:30:00,62.29,62.49,62.24,62.46,66247.79541446207,37.7404,37.8616,37.7101,37.8434,66247.7954
2006-10-04 09:35:00,62.44,62.44,62.3,62.3,26344.79717813051,37.8313,37.8313,37.7465,37.7465,26344.7972
2006-10-04 09:40:00,62.31,62.35,62.19,62.24,20392.416225749555,37.7525,37.7768,37.6798,37.7101,20392.4162
2006-10-04 09:45:00,62.24,62.34,62.24,62.31,15321.869488536153,37.7101,37.7707,37.7101,37.7525,15321.8695
2006-10-04 09:50:00,62.32,62.36,62.22,62.24,12235.449735449734,37.7586,37.7828,37.698,37.7101,12235.4497
2006-10-04 09:55:00,62.24,62.26,62.11,62.22,21494.70899470899,37.7101,37.7222,37.6313,37.698,21494.709
2006-10-04 10:00:00,62.22,62.25,62.11,62.19,23919.75308641975,37.698,37.7162,37.6313,37.6798,23919.7531
2006-10-04 10:05:00,62.17,62.25,62.13,62.14,13668.430335097,37.6677,37.7162,37.6435,37.6495,13668.4303
2006-10-04 10:10:00,62.13,62.2,62.12,62.2,12786.596119929452,37.6435,37.6859,37.6374,37.6859,12786.5961
2006-10-04 10:15:00,62.19,62.29,62.15,62.22,15762.786596119928,37.6798,37.7404,37.6556,37.698,15762.7866
2006-10-04 10:20:00,62.19,62.22,62.11,62.18,20392.416225749555,37.6798,37.698,37.6313,37.6738,20392.4162
2006-10-04 10:25:00,62.18,62.19,62.09,62.12,8928.571428571428,37.6738,37.6798,37.6192,37.6374,8928.5714
2006-10-04 10:30:00,62.12,62.14,62.08,62.12,13117.283950617282,37.6374,37.6495,37.6132,37.6374,13117.284
2006-10-04 10:35:00,62.13,62.14,62.13,62.13,8156.966490299823,37.6435,37.6495,37.6435,37.6435,8156.9665
2006-10-04 10:40:00,62.12,62.12,62.05,62.05,13888.888888888889,37.6374,37.6374,37.595,37.595,13888.8889
2006-10-04 10:45:00,62.05,62.11,62.04,62.07,10030.864197530864,37.595,37.6313,37.5889,37.6071,10030.8642
2006-10-04 10:50:00,62.07,62.08,62.01,62.05,15101.410934744266,37.6071,37.6132,37.5708,37.595,15101.4109
2006-10-04 10:55:00,62.03,62.1,62.03,62.05,28990.299823633155,37.5829,37.6253,37.5829,37.595,28990.2998
2006-10-04 11:00:00,62.05,62.06,62.01,62.01,22817.460317460314,37.595,37.6011,37.5708,37.5708,22817.4603
2006-10-04 11:05:00,62.02,62.04,62.01,62.03,12896.825396825396,37.5768,37.5889,37.5708,37.5829,12896.8254
2006-10-04 11:10:00,62.04,62.04,61.98,62.0,12235.449735449734,37.5889,37.5889,37.5526,37.5647,12235.4497
2006-10-04 11:15:00,62.0,62.05,61.97,62.03,13337.742504409169,37.5647,37.595,37.5465,37.5829,13337.7425
2006-10-04 11:20:00,62.04,62.13,62.03,62.13,11243.38624338624,37.5889,37.6435,37.5829,37.6435,11243.3862
2006-10-04 11:25:00,62.15,62.2,62.13,62.2,9038.80070546737,37.6556,37.6859,37.6435,37.6859,9038.8007
2006-10-04 11:30:00,62.19,62.22,62.17,62.21,11022.927689594357,37.6798,37.698,37.6677,37.6919,11022.9277
2006-10-04 11:35:00,62.2,62.2,62.13,62.15,15101.410934744266,37.6859,37.6859,37.6435,37.6556,15101.4109
2006-10-04 11:40:00,62.18,62.23,62.16,62.18,15762.786596119928,37.6738,37.7041,37.6616,37.6738,15762.7866
2006-10-04 11:45:00,62.18,62.18,62.13,62.13,4078.483245149912,37.6738,37.6738,37.6435,37.6435,4078.4832
2006-10-04 11:50:00,62.11,62.12,62.04,62.06,8928.571428571428,37.6313,37.6374,37.5889,37.6011,8928.5714
2006-10-04 11:55:00,62.06,62.09,62.05,62.09,9259.259259259255,37.6011,37.6192,37.595,37.6192,9259.2593
2006-10-04 12:00:00,62.09,62.09,62.01,62.03,9589.947089947089,37.6192,37.6192,37.5708,37.5829,9589.9471
2006-10-04 12:05:00,62.03,62.03,61.98,62.03,15873.015873015873,37.5829,37.5829,37.5526,37.5829,15873.0159
2006-10-04 12:10:00,62.03,62.16,62.03,62.13,11904.761904761905,37.5829,37.6616,37.5829,37.6435,11904.7619
2006-10-04 12:15:00,62.14,62.24,62.14,62.22,12125.220458553791,37.6495,37.7101,37.6495,37.698,12125.2205
2006-10-04 12:20:00,62.24,62.27,62.22,62.27,9920.63492063492,37.7101,37.7283,37.698,37.7283,9920.6349
2006-10-04 12:25:00,62.29,62.31,62.27,62.29,11684.303350970016,37.7404,37.7525,37.7283,37.7404,11684.3034
2006-10-04 12:30:00,62.31,62.35,62.29,62.34,14329.805996472662,37.7525,37.7768,37.7404,37.7707,14329.806
2006-10-04 12:35:00,62.34,62.35,62.32,62.32,10582.01058201058,37.7707,37.7768,37.7586,37.7586,10582.0106
2006-10-04 12:40:00,62.32,62.38,62.32,62.38,16975.308641975305,37.7586,37.7949,37.7586,37.7949,16975.3086
2006-10-04 12:45:00,62.38,62.42,62.32,62.37,39682.53968253968,37.7949,37.8192,37.7586,37.7889,39682.5397
2006-10-04 12:50:00,62.38,62.41,62.32,62.35,12235.449735449734,37.7949,37.8131,37.7586,37.7768,12235.4497
2006-10-04 12:55:00,62.36,62.42,62.35,62.42,7826.278659611992,37.7828,37.8192,37.7768,37.8192,7826.2787
2006-10-04 13:00:00,62.41,62.42,62.33,62.35,9259.259259259255,37.8131,37.8192,37.7646,37.7768,9259.2593
2006-10-04 13:05:00,62.36,62.36,62.3,62.31,10802.469135802468,37.7828,37.7828,37.7465,37.7525,10802.4691
2006-10-04 13:10:00,62.31,62.32,62.3,62.32,8377.42504409171,37.7525,37.7586,37.7465,37.7586,8377.425
2006-10-04 13:15:00,62.32,62.35,62.3,62.35,7716.049382716048,37.7586,37.7768,37.7465,37.7768,7716.0494
2006-10-04 13:20:00,62.33,62.35,62.25,62.29,11133.156966490298,37.7646,37.7768,37.7162,37.7404,11133.157
2006-10-04 13:25:00,62.27,62.45,62.24,62.45,12676.366843033507,37.7283,37.8373,37.7101,37.8373,12676.3668
2006-10-04 13:30:00,62.46,62.55,62.43,62.5,66468.25396825396,37.8434,37.8979,37.8252,37.8676,66468.254
2006-10-04 13:35:00,62.48,62.57,62.47,62.47,15983.245149911814,37.8555,37.9101,37.8495,37.8495,15983.2451
2006-10-04 13:40:00,62.47,62.47,62.42,62.42,14991.181657848325,37.8495,37.8495,37.8192,37.8192,14991.1817
2006-10-04 13:45:00,62.42,62.48,62.42,62.48,10030.864197530864,37.8192,37.8555,37.8192,37.8555,10030.8642
2006-10-04 13:50:00,62.48,62.52,62.46,62.52,16313.932980599646,37.8555,37.8798,37.8434,37.8798,16313.933
2006-10-04 13:55:00,62.52,62.54,62.51,62.53,12235.449735449734,37.8798,37.8919,37.8737,37.8858,12235.4497
2006-10-04 14:00:00,62.52,62.52,62.49,62.49,8487.654320987653,37.8798,37.8798,37.8616,37.8616,8487.6543
2006-10-04 14:05:00,62.49,62.52,62.48,62.52,8928.571428571428,37.8616,37.8798,37.8555,37.8798,8928.5714
2006-10-04 14:10:00,62.52,62.59,62.52,62.59,9479.717813051146,37.8798,37.9222,37.8798,37.9222,9479.7178
2006-10-04 14:15:00,62.58,62.69,62.58,62.66,22156.08465608465,37.9161,37.9828,37.9161,37.9646,22156.0847
2006-10-04 14:20:00,62.65,62.66,62.6,62.6,10361.552028218694,37.9585,37.9646,37.9282,37.9282,10361.552
2006-10-04 14:25:00,62.6,62.64,62.59,62.61,9810.405643738975,37.9282,37.9525,37.9222,37.9343,9810.4056
2006-10-04 14:30:00,62.62,62.62,62.58,62.62,11684.303350970016,37.9403,37.9403,37.9161,37.9403,11684.3034
2006-10-04 14:35:00,62.62,62.67,62.61,62.64,12786.596119929452,37.9403,37.9706,37.9343,37.9525,12786.5961
2006-10-04 14:40:00,62.65,62.71,62.65,62.71,12014.991181657848,37.9585,37.9949,37.9585,37.9949,12014.9912
2006-10-04 14:45:00,62.71,62.71,62.68,62.71,12014.991181657848,37.9949,37.9949,37.9767,37.9949,12014.9912
2006-10-04 14:50:00,62.71,62.81,62.71,62.81,11904.761904761905,37.9949,38.0555,37.9949,38.0555,11904.7619
2006-10-04 14:55:00,62.81,62.84,62.8,62.84,6172.839506172839,38.0555,38.0736,38.0494,38.0736,6172.8395
2006-10-04 15:00:00,62.84,62.84,62.77,62.77,9810.405643738975,38.0736,38.0736,38.0312,38.0312,9810.4056
2006-10-04 15:05:00,62.77,62.79,62.73,62.74,7164.902998236331,38.0312,38.0433,38.007,38.0131,7164.903
2006-10-04 15:10:00,62.76,62.84,62.73,62.84,11794.53262786596,38.0252,38.0736,38.007,38.0736,11794.5326
2006-10-04 15:15:00,62.83,62.9,62.83,62.88,8708.112874779541,38.0676,38.11,38.0676,38.0979,8708.1129
2006-10-04 15:20:00,62.9,63.01,62.88,62.95,22817.460317460314,38.11,38.1766,38.0979,38.1403,22817.4603
2006-10-04 15:25:00,62.95,62.96,62.9,62.91,12345.679012345678,38.1403,38.1463,38.11,38.1161,12345.679
2006-10-04 15:30:00,62.91,62.91,62.87,62.89,16424.162257495587,38.1161,38.1161,38.0918,38.1039,16424.1623
2006-10-04 15:35:00,62.89,62.89,62.86,62.87,19069.66490299824,38.1039,38.1039,38.0858,38.0918,19069.6649
2006-10-04 15:40:00,62.86,62.91,62.86,62.91,21715.16754850088,38.0858,38.1161,38.0858,38.1161,21715.1675
2006-10-04 15:45:00,62.91,63.01,62.91,63.01,23919.75308641975,38.1161,38.1766,38.1161,38.1766,23919.7531
2006-10-04 15:50:00,63.01,63.04,62.97,62.97,23478.835978835978,38.1766,38.1948,38.1524,38.1524,23478.836
2006-10-04 15:55:00,62.97,62.98,62.87,62.9,33289.241622574955,38.1524,38.1585,38.0918,38.11,33289.2416
2006-10-05 09:30:00,62.71,62.76,62.7,62.75,14660.493827160491,37.9949,38.0252,37.9888,38.0191,14660.4938
2006-10-05 09:35:00,62.74,62.84,62.64,62.72,18408.289241622573,38.0131,38.0736,37.9525,38.0009,18408.2892
2006-10-05 09:40:00,62.73,62.78,62.63,62.77,9920.63492063492,38.007,38.0373,37.9464,38.0312,9920.6349
2006-10-05 09:45:00,62.74,62.74,62.64,62.74,7275.132275132274,38.0131,38.0131,37.9525,38.0131,7275.1323
2006-10-05 09:50:00,62.74,62.77,62.73,62.76,4850.088183421516,38.0131,38.0312,38.007,38.0252,4850.0882
2006-10-05 09:55:00,62.75,62.85,62.75,62.81,7716.049382716048,38.0191,38.0797,38.0191,38.0555,7716.0494
2006-10-05 10:00:00,62.86,62.91,62.69,62.74,11794.53262786596,38.0858,38.1161,37.9828,38.0131,11794.5326
2006-10-05 10:05:00,62.74,62.74,62.63,62.64,9149.029982363314,38.0131,38.0131,37.9464,37.9525,9149.03
2006-10-05 10:10:00,62.64,62.64,62.59,62.63,8487.654320987653,37.9525,37.9525,37.9222,37.9464,8487.6543
2006-10-05 10:15:00,62.61,62.71,62.6,62.71,13888.888888888889,37.9343,37.9949,37.9282,37.9949,13888.8889
2006-10-05 10:20:00,62.71,62.78,62.7,62.75,10030.864197530864,37.9949,38.0373,37.9888,38.0191,10030.8642
2006-10-05 10:25:00,62.75,62.78,62.71,62.76,8046.737213403879,38.0191,38.0373,37.9949,38.0252,8046.7372
2006-10-05 10:30:00,62.74,62.75,62.67,62.68,18959.43562610229,38.0131,38.0191,37.9706,37.9767,18959.4356
2006-10-05 10:35:00,62.66,62.71,62.62,62.64,20723.104056437387,37.9646,37.9949,37.9403,37.9525,20723.1041
2006-10-05 10:40:00,62.63,62.67,62.63,62.64,9038.80070546737,37.9464,37.9706,37.9464,37.9525,9038.8007
2006-10-05 10:45:00,62.64,62.71,62.64,62.71,15542.32804232804,37.9525,37.9949,37.9525,37.9949,15542.328
2006-10-05 10:50:00,62.7,62.71,62.65,62.68,7936.507936507935,37.9888,37.9949,37.9585,37.9767,7936.5079
2006-10-05 10:55:00,62.71,62.75,62.68,62.73,10030.864197530864,37.9949,38.0191,37.9767,38.007,10030.8642
2006-10-05 11:00:00,62.73,62.73,62.6,62.61,22266.3139329806,38.007,38.007,37.9282,37.9343,22266.3139
2006-10-05 11:05:00,62.61,62.63,62.51,62.54,22156.08465608465,37.9343,37.9464,37.8737,37.8919,22156.0847
2006-10-05 11:10:00,62.57,62.62,62.57,62.6,8708.112874779541,37.9101,37.9403,37.9101,37.9282,8708.1129
2006-10-05 11:15:00,62.6,62.61,62.52,62.52,13227.513227513226,37.9282,37.9343,37.8798,37.8798,13227.5132
2006-10-05 11:20:00,62.52,62.53,62.51,62.53,8156.966490299823,37.8798,37.8858,37.8737,37.8858,8156.9665
2006-10-05 11:25:00,62.53,62.66,62.53,62.66,8156.966490299823,37.8858,37.9646,37.8858,37.9646,8156.9665
2006-10-05 11:30:00,62.62,62.66,62.58,62.58,7164.902998236331,37.9403,37.9646,37.9161,37.9161,7164.903
2006-10-05 11:35:00,62.58,62.61,62.56,62.59,5621.693121693121,37.9161,37.9343,37.904,37.9222,5621.6931
2006-10-05 11:40:00,62.58,62.62,62.58,62.59,14991.181657848325,37.9161,37.9403,37.9161,37.9222,14991.1817
2006-10-05 11:45:00,62.6,62.6,62.54,62.57,15101.410934744266,37.9282,37.9282,37.8919,37.9101,15101.4109
2006-10-05 11:50:00,62.58,62.59,62.52,62.54,13558.201058201055,37.9161,37.9222,37.8798,37.8919,13558.2011
2006-10-05 11:55:00,62.52,62.57,62.52,62.55,11353.615520282186,37.8798,37.9101,37.8798,37.8979,11353.6155
2006-10-05 12:00:00,62.54,62.56,62.52,62.52,13778.659611992944,37.8919,37.904,37.8798,37.8798,13778.6596
2006-10-05 12:05:00,62.52,62.52,62.48,62.5,16424.162257495587,37.8798,37.8798,37.8555,37.8676,16424.1623
2006-10-05 12:10:00,62.5,62.51,62.48,62.49,9038.80070546737,37.8676,37.8737,37.8555,37.8616,9038.8007
2006-10-05 12:15:00,62.5,62.53,62.49,62.53,11022.927689594357,37.8676,37.8858,37.8616,37.8858,11022.9277
2006-10-05 12:20:00,62.52,62.53,62.51,62.52,9259.259259259255,37.8798,37.8858,37.8737,37.8798,9259.2593
2006-10-05 12:25:00,62.51,62.52,62.47,62.5,8046.737213403879,37.8737,37.8798,37.8495,37.8676,8046.7372
2006-10-05 12:30:00,62.5,62.51,62.49,62.5,24801.5873015873,37.8676,37.8737,37.8616,37.8676,24801.5873
2006-10-05 12:35:00,62.5,62.58,62.49,62.58,28990.299823633155,37.8676,37.9161,37.8616,37.9161,28990.2998
2006-10-05 12:40:00,62.57,62.64,62.57,62.64,13117.283950617282,37.9101,37.9525,37.9101,37.9525,13117.284
2006-10-05 12:45:00,62.64,62.66,62.6,62.6,18959.43562610229,37.9525,37.9646,37.9282,37.9282,18959.4356
2006-10-05 12:50:00,62.6,62.63,62.6,62.63,5070.546737213404,37.9282,37.9464,37.9282,37.9464,5070.5467
2006-10-05 12:55:00,62.64,62.66,62.62,62.65,5731.922398589065,37.9525,37.9646,37.9403,37.9585,5731.9224
2006-10-05 13:00:00,62.65,62.65,62.62,62.62,89836.86067019399,37.9585,37.9585,37.9403,37.9403,89836.8607
2006-10-05 13:05:00,62.62,62.63,62.61,62.61,5621.693121693121,37.9403,37.9464,37.9343,37.9343,5621.6931
2006-10-05 13:10:00,62.62,62.63,62.61,62.62,21604.938271604937,37.9403,37.9464,37.9343,37.9403,21604.9383
2006-10-05 13:15:00,62.63,62.66,62.63,62.64,43430.33509700176,37.9464,37.9646,37.9464,37.9525,43430.3351
2006-10-05 13:20:00,62.64,62.64,62.61,62.64,4629.629629629629,37.9525,37.9525,37.9343,37.9525,4629.6296
2006-10-05 13:25:00,62.64,62.64,62.61,62.61,9369.488536155202,37.9525,37.9525,37.9343,37.9343,9369.4885
2006-10-05 13:30:00,62.61,62.62,62.58,62.59,10802.469135802468,37.9343,37.9403,37.9161,37.9222,10802.4691
2006-10-05 13:35:00,62.58,62.59,62.58,62.59,12014.991181657848,37.9161,37.9222,37.9161,37.9222,12014.9912
2006-10-05 13:40:00,62.59,62.59,62.58,62.58,19179.894179894178,37.9222,37.9222,37.9161,37.9161,19179.8942
2006-10-05 13:45:00,62.59,62.6,62.57,62.6,10912.698412698412,37.9222,37.9282,37.9101,37.9282,10912.6984
2006-10-05 13:50:00,62.61,62.61,62.56,62.59,5401.234567901234,37.9343,37.9343,37.904,37.9222,5401.2346
2006-10-05 13:55:00,62.59,62.62,62.58,62.6,11684.303350970016,37.9222,37.9403,37.9161,37.9282,11684.3034
2006-10-05 14:00:00,62.6,62.6,62.58,62.59,6834.2151675485,37.9282,37.9282,37.9161,37.9222,6834.2152
2006-10-05 14:05:00,62.59,62.6,62.59,62.6,8708.112874779541,37.9222,37.9282,37.9222,37.9282,8708.1129
2006-10-05 14:10:00,62.59,62.62,62.59,62.61,7936.507936507935,37.9222,37.9403,37.9222,37.9343,7936.5079
2006-10-05 14:15:00,62.61,62.64,62.61,62.64,16203.703703703704,37.9343,37.9525,37.9343,37.9525,16203.7037
2006-10-05 14:20:00,62.63,62.64,62.63,62.64,8377.42504409171,37.9464,37.9525,37.9464,37.9525,8377.425
2006-10-05 14:25:00,62.64,62.64,62.63,62.63,7936.507936507935,37.9525,37.9525,37.9464,37.9464,7936.5079
2006-10-05 14:30:00,62.64,62.64,62.6,62.6,21494.70899470899,37.9525,37.9525,37.9282,37.9282,21494.709
2006-10-05 14:35:00,62.61,62.62,62.59,62.59,16644.620811287477,37.9343,37.9403,37.9222,37.9222,16644.6208
2006-10-05 14:40:00,62.6,62.6,62.58,62.58,6613.756613756613,37.9282,37.9282,37.9161,37.9161,6613.7566
2006-10-05 14:45:00,62.58,62.6,62.58,62.59,9369.488536155202,37.9161,37.9282,37.9161,37.9222,9369.4885
2006-10-05 14:50:00,62.58,62.6,62.57,62.57,6283.068783068782,37.9161,37.9282,37.9101,37.9101,6283.0688
2006-10-05 14:55:00,62.58,62.64,62.58,62.64,11794.53262786596,37.9161,37.9525,37.9161,37.9525,11794.5326
2006-10-05 15:00:00,62.63,62.63,62.6,62.6,8156.966490299823,37.9464,37.9464,37.9282,37.9282,8156.9665
2006-10-05 15:05:00,62.61,62.64,62.58,62.64,14329.805996472662,37.9343,37.9525,37.9161,37.9525,14329.806
2006-10-05 15:10:00,62.64,62.67,62.6,62.67,13447.971781305114,37.9525,37.9706,37.9282,37.9706,13447.9718
2006-10-05 15:15:00,62.67,62.67,62.6,62.61,19179.894179894178,37.9706,37.9706,37.9282,37.9343,19179.8942
2006-10-05 15:20:00,62.6,62.61,62.59,62.61,20171.95767195767,37.9282,37.9343,37.9222,37.9343,20171.9577
2006-10-05 15:25:00,62.64,62.71,62.62,62.63,14550.264550264548,37.9525,37.9949,37.9403,37.9464,14550.2646
2006-10-05 15:30:00,62.62,62.68,62.62,62.67,12566.137566137564,37.9403,37.9767,37.9403,37.9706,12566.1376
2006-10-05 15:35:00,62.67,62.74,62.66,62.67,18298.059964726628,37.9706,38.0131,37.9646,37.9706,18298.06
2006-10-05 15:40:00,62.66,62.66,62.61,62.64,18628.74779541446,37.9646,37.9646,37.9343,37.9525,18628.7478
2006-10-05 15:45:00,62.63,62.64,62.62,62.64,16093.474426807756,37.9464,37.9525,37.9403,37.9525,16093.4744
2006-10-05 15:50:00,62.65,62.71,62.65,62.68,13337.742504409169,37.9585,37.9949,37.9585,37.9767,13337.7425
2006-10-05 15:55:00,62.67,62.67,62.61,62.61,30313.05114638448,37.9706,37.9706,37.9343,37.9343,30313.0511
2006-10-06 09:30:00,62.46,62.51,62.42,62.42,21935.626102292765,37.8434,37.8737,37.8192,37.8192,21935.6261
2006-10-06 09:35:00,62.42,62.42,62.28,62.32,36816.578483245146,37.8192,37.8192,37.7343,37.7586,36816.5785
2006-10-06 09:40:00,62.35,62.38,62.3,62.32,26565.2557319224,37.7768,37.7949,37.7465,37.7586,26565.2557
2006-10-06 09:45:00,62.32,62.32,62.22,62.22,24470.89947089947,37.7586,37.7586,37.698,37.698,24470.8995
2006-10-06 09:50:00,62.22,62.22,62.11,62.11,24470.89947089947,37.698,37.698,37.6313,37.6313,24470.8995
2006-10-06 09:55:00,62.13,62.13,61.88,61.89,43981.481481481474,37.6435,37.6435,37.492,37.4981,43981.4815
2006-10-06 10:00:00,61.92,62.0,61.83,61.9,26014.10934744268,37.5162,37.5647,37.4617,37.5041,26014.1093
2006-10-06 10:05:00,61.88,61.89,61.82,61.83,18959.43562610229,37.492,37.4981,37.4556,37.4617,18959.4356
2006-10-06 10:10:00,61.83,61.92,61.83,61.87,28659.611992945323,37.4617,37.5162,37.4617,37.4859,28659.612
2006-10-06 10:15:00,61.88,61.89,61.81,61.83,18077.60141093474,37.492,37.4981,37.4496,37.4617,18077.6014
2006-10-06 10:20:00,61.82,61.83,61.72,61.72,27006.17283950617,37.4556,37.4617,37.3951,37.3951,27006.1728
2006-10-06 10:25:00,61.73,61.81,61.72,61.8,13007.05467372134,37.4011,37.4496,37.3951,37.4435,13007.0547
2006-10-06 10:30:00,61.79,61.87,61.78,61.81,20171.95767195767,37.4375,37.4859,37.4314,37.4496,20171.9577
2006-10-06 10:35:00,61.81,61.85,61.8,61.83,9479.717813051146,37.4496,37.4738,37.4435,37.4617,9479.7178
2006-10-06 10:40:00,61.83,61.93,61.83,61.93,10692.239858906523,37.4617,37.5223,37.4617,37.5223,10692.2399
2006-10-06 10:45:00,61.92,62.03,61.92,61.96,19400.352733686064,37.5162,37.5829,37.5162,37.5405,19400.3527
2006-10-06 10:50:00,61.93,61.99,61.89,61.91,12235.449735449734,37.5223,37.5586,37.4981,37.5102,12235.4497
2006-10-06 10:55:00,61.91,61.95,61.89,61.93,22376.54320987654,37.5102,37.5344,37.4981,37.5223,22376.5432
2006-10-06 11:00:00,61.97,62.02,61.91,62.02,21274.250440917105,37.5465,37.5768,37.5102,37.5768,21274.2504
2006-10-06 11:05:00,62.01,62.02,61.98,62.0,12896.825396825396,37.5708,37.5768,37.5526,37.5647,12896.8254
2006-10-06 11:10:00,61.99,62.15,61.98,62.14,42217.81305114638,37.5586,37.6556,37.5526,37.6495,42217.8131
2006-10-06 11:15:00,62.14,62.2,62.13,62.19,28990.299823633155,37.6495,37.6859,37.6435,37.6798,28990.2998
2006-10-06 11:20:00,62.2,62.22,62.19,62.22,19841.26984126984,37.6859,37.698,37.6798,37.698,19841.2698
2006-10-06 11:25:00,62.22,62.27,62.21,62.26,19400.352733686064,37.698,37.7283,37.6919,37.7222,19400.3527
2006-10-06 11:30:00,62.27,62.31,62.27,62.29,32186.948853615515,37.7283,37.7525,37.7283,37.7404,32186.9489
2006-10-06 11:35:00,62.28,62.31,62.28,62.31,17085.53791887125,37.7343,37.7525,37.7343,37.7525,17085.5379
2006-10-06 11:40:00,62.31,62.36,62.31,62.32,32627.86596119929,37.7525,37.7828,37.7525,37.7586,32627.866
2006-10-06 11:45:00,62.32,62.32,62.26,62.26,18738.977072310405,37.7586,37.7586,37.7222,37.7222,18738.9771
2006-10-06 11:50:00,62.27,62.27,62.22,62.22,14329.805996472662,37.7283,37.7283,37.698,37.698,14329.806
2006-10-06 11:55:00,62.22,62.23,62.19,62.23,17636.68430335097,37.698,37.7041,37.6798,37.7041,17636.6843
2006-10-06 12:00:00,62.23,62.25,62.22,62.22,14440.035273368603,37.7041,37.7162,37.698,37.698,14440.0353
2006-10-06 12:05:00,62.22,62.22,62.13,62.14,16975.308641975305,37.698,37.698,37.6435,37.6495,16975.3086
2006-10-06 12:10:00,62.13,62.16,62.13,62.14,5070.546737213404,37.6435,37.6616,37.6435,37.6495,5070.5467
2006-10-06 12:15:00,62.14,62.18,62.14,62.17,7495.5908289241615,37.6495,37.6738,37.6495,37.6677,7495.5908
2006-10-06 12:20:00,62.17,62.22,62.17,62.21,5401.234567901234,37.6677,37.698,37.6677,37.6919,5401.2346
2006-10-06 12:25:00,62.21,62.21,62.19,62.2,11794.53262786596,37.6919,37.6919,37.6798,37.6859,11794.5326
2006-10-06 12:30:00,62.2,62.24,62.2,62.21,10361.552028218694,37.6859,37.7101,37.6859,37.6919,10361.552
2006-10-06 12:35:00,62.21,62.21,62.12,62.13,11574.074074074071,37.6919,37.6919,37.6374,37.6435,11574.0741
2006-10-06 12:40:00,62.13,62.13,62.09,62.1,7054.673721340388,37.6435,37.6435,37.6192,37.6253,7054.6737
2006-10-06 12:45:00,62.09,62.13,62.09,62.13,12566.137566137564,37.6192,37.6435,37.6192,37.6435,12566.1376
2006-10-06 12:50:00,62.13,62.18,62.13,62.18,8597.883597883598,37.6435,37.6738,37.6435,37.6738,8597.8836
2006-10-06 12:55:00,62.17,62.23,62.17,62.23,8377.42504409171,37.6677,37.7041,37.6677,37.7041,8377.425
2006-10-06 13:00:00,62.23,62.26,62.18,62.2,22707.231040564373,37.7041,37.7222,37.6738,37.6859,22707.231
2006-10-06 13:05:00,62.21,62.21,62.15,62.15,26785.714285714283,37.6919,37.6919,37.6556,37.6556,26785.7143
2006-10-06 13:10:00,62.16,62.16,62.13,62.14,38910.93474426808,37.6616,37.6616,37.6435,37.6495,38910.9347
2006-10-06 13:15:00,62.14,62.22,62.14,62.17,25022.045855379187,37.6495,37.698,37.6495,37.6677,25022.0459
2006-10-06 13:20:00,62.15,62.18,62.13,62.16,10361.552028218694,37.6556,37.6738,37.6435,37.6616,10361.552
2006-10-06 13:25:00,62.17,62.17,62.13,62.14,4850.088183421516,37.6677,37.6677,37.6435,37.6495,4850.0882
2006-10-06 13:30:00,62.14,62.16,62.14,62.15,11794.53262786596,37.6495,37.6616,37.6495,37.6556,11794.5326
2006-10-06 13:35:00,62.15,62.16,62.13,62.14,12455.90828924162,37.6556,37.6616,37.6435,37.6495,12455.9083
2006-10-06 13:40:00,62.14,62.18,62.13,62.16,9479.717813051146,37.6495,37.6738,37.6435,37.6616,9479.7178
2006-10-06 13:45:00,62.17,62.18,62.14,62.16,23919.75308641975,37.6677,37.6738,37.6495,37.6616,23919.7531
2006-10-06 13:50:00,62.16,62.18,62.14,62.14,17967.3721340388,37.6616,37.6738,37.6495,37.6495,17967.3721
2006-10-06 13:55:00,62.14,62.16,62.13,62.16,13227.513227513226,37.6495,37.6616,37.6435,37.6616,13227.5132
2006-10-06 14:00:00,62.17,62.18,62.13,62.14,14329.805996472662,37.6677,37.6738,37.6435,37.6495,14329.806
2006-10-06 14:05:00,62.13,62.16,62.12,62.12,35824.514991181655,37.6435,37.6616,37.6374,37.6374,35824.515
2006-10-06 14:10:00,62.13,62.15,62.11,62.14,6503.5273368606695,37.6435,37.6556,37.6313,37.6495,6503.5273
2006-10-06 14:15:00,62.14,62.18,62.14,62.16,10692.239858906523,37.6495,37.6738,37.6495,37.6616,10692.2399
2006-10-06 14:20:00,62.17,62.18,62.13,62.15,19510.58201058201,37.6677,37.6738,37.6435,37.6556,19510.582
2006-10-06 14:25:00,62.15,62.19,62.13,62.19,15211.64021164021,37.6556,37.6798,37.6435,37.6798,15211.6402
2006-10-06 14:30:00,62.19,62.21,62.13,62.16,22266.3139329806,37.6798,37.6919,37.6435,37.6616,22266.3139
2006-10-06 14:35:00,62.16,62.22,62.15,62.19,15873.015873015873,37.6616,37.698,37.6556,37.6798,15873.0159
2006-10-06 14:40:00,62.19,62.22,62.14,62.19,13227.513227513226,37.6798,37.698,37.6495,37.6798,13227.5132
2006-10-06 14:45:00,62.2,62.22,62.15,62.16,11463.84479717813,37.6859,37.698,37.6556,37.6616,11463.8448
2006-10-06 14:50:00,62.16,62.22,62.14,62.2,15432.098765432096,37.6616,37.698,37.6495,37.6859,15432.0988
2006-10-06 14:55:00,62.19,62.21,62.18,62.18,7495.5908289241615,37.6798,37.6919,37.6738,37.6738,7495.5908
2006-10-06 15:00:00,62.17,62.18,62.11,62.14,18628.74779541446,37.6677,37.6738,37.6313,37.6495,18628.7478
2006-10-06 15:05:00,62.14,62.18,62.13,62.13,14109.347442680775,37.6495,37.6738,37.6435,37.6435,14109.3474
2006-10-06 15:10:00,62.13,62.13,62.07,62.07,15873.015873015873,37.6435,37.6435,37.6071,37.6071,15873.0159
2006-10-06 15:15:00,62.08,62.18,62.07,62.18,12125.220458553791,37.6132,37.6738,37.6071,37.6738,12125.2205
2006-10-06 15:20:00,62.16,62.2,62.14,62.19,17857.142857142855,37.6616,37.6859,37.6495,37.6798,17857.1429
2006-10-06 15:25:00,62.19,62.2,62.13,62.14,19510.58201058201,37.6798,37.6859,37.6435,37.6495,19510.582
2006-10-06 15:30:00,62.13,62.14,62.11,62.11,22927.68959435626,37.6435,37.6495,37.6313,37.6313,22927.6896
2006-10-06 15:35:00,62.11,62.14,62.03,62.12,35052.91005291005,37.6313,37.6495,37.5829,37.6374,35052.9101
2006-10-06 15:40:00,62.1,62.15,62.07,62.14,16975.308641975305,37.6253,37.6556,37.6071,37.6495,16975.3086
2006-10-06 15:45:00,62.13,62.13,62.08,62.1,9149.029982363314,37.6435,37.6435,37.6132,37.6253,9149.03
2006-10-06 15:50:00,62.09,62.13,62.09,62.12,56106.70194003527,37.6192,37.6435,37.6192,37.6374,56106.7019
2006-10-06 15:55:00,62.11,62.12,62.08,62.09,26455.02645502645,37.6313,37.6374,37.6132,37.6192,26455.0265
2006-10-09 09:30:00,62.25,62.25,62.21,62.22,22927.68959435626,37.7162,37.7162,37.6919,37.698,22927.6896
2006-10-09 09:35:00,62.23,62.23,62.06,62.19,21604.938271604937,37.7041,37.7041,37.6011,37.6798,21604.9383
2006-10-09 09:40:00,62.19,62.2,62.13,62.15,52358.906525573184,37.6798,37.6859,37.6435,37.6556,52358.9065
2006-10-09 09:45:00,62.16,62.2,62.13,62.15,25242.50440917108,37.6616,37.6859,37.6435,37.6556,25242.5044
2006-10-09 09:50:00,62.16,62.18,62.13,62.13,15101.410934744266,37.6616,37.6738,37.6435,37.6435,15101.4109
2006-10-09 09:55:00,62.13,62.24,62.13,62.22,8156.966490299823,37.6435,37.7101,37.6435,37.698,8156.9665
2006-10-09 10:00:00,62.2,62.2,62.09,62.13,15762.786596119928,37.6859,37.6859,37.6192,37.6435,15762.7866
2006-10-09 10:05:00,62.14,62.14,62.06,62.06,10692.239858906523,37.6495,37.6495,37.6011,37.6011,10692.2399
2006-10-09 10:10:00,62.07,62.07,62.03,62.04,8818.342151675484,37.6071,37.6071,37.5829,37.5889,8818.3422
2006-10-09 10:15:00,62.04,62.13,62.03,62.07,8597.883597883598,37.5889,37.6435,37.5829,37.6071,8597.8836
2006-10-09 10:20:00,62.07,62.07,61.98,61.98,4078.483245149912,37.6071,37.6071,37.5526,37.5526,4078.4832
2006-10-09 10:25:00,62.0,62.05,61.98,62.05,20833.33333333333,37.5647,37.595,37.5526,37.595,20833.3333
2006-10-09 10:30:00,62.05,62.05,61.89,61.9,14109.347442680775,37.595,37.595,37.4981,37.5041,14109.3474
2006-10-09 10:35:00,61.93,61.98,61.92,61.98,44201.940035273365,37.5223,37.5526,37.5162,37.5526,44201.94
2006-10-09 10:40:00,61.98,62.03,61.97,62.0,3747.7954144620808,37.5526,37.5829,37.5465,37.5647,3747.7954
2006-10-09 10:45:00,62.0,62.03,61.99,62.03,5070.546737213404,37.5647,37.5829,37.5586,37.5829,5070.5467
2006-10-09 10:50:00,62.01,62.05,61.97,62.01,19290.123456790123,37.5708,37.595,37.5465,37.5708,19290.1235
2006-10-09 10:55:00,62.03,62.04,62.01,62.03,16644.620811287477,37.5829,37.5889,37.5708,37.5829,16644.6208
2006-10-09 11:00:00,62.01,62.02,61.95,61.95,29541.44620811288,37.5708,37.5768,37.5344,37.5344,29541.4462
2006-10-09 11:05:00,61.96,62.0,61.95,61.97,10361.552028218694,37.5405,37.5647,37.5344,37.5465,10361.552
2006-10-09 11:10:00,61.97,61.98,61.95,61.95,5842.151675485008,37.5465,37.5526,37.5344,37.5344,5842.1517
2006-10-09 11:15:00,61.96,61.96,61.95,61.96,6834.2151675485,37.5405,37.5405,37.5344,37.5405,6834.2152
2006-10-09 11:20:00,61.95,61.97,61.95,61.95,4739.858906525573,37.5344,37.5465,37.5344,37.5344,4739.8589
2006-10-09 11:25:00,61.96,61.98,61.93,61.94,8487.654320987653,37.5405,37.5526,37.5223,37.5283,8487.6543
2006-10-09 11:30:00,61.93,61.94,61.88,61.94,15211.64021164021,37.5223,37.5283,37.492,37.5283,15211.6402
2006-10-09 11:35:00,61.94,61.98,61.93,61.97,6062.610229276896,37.5283,37.5526,37.5223,37.5465,6062.6102
2006-10-09 11:40:00,61.98,61.99,61.93,61.97,6944.444444444443,37.5526,37.5586,37.5223,37.5465,6944.4444
2006-10-09 11:45:00,61.95,61.98,61.93,61.94,6172.839506172839,37.5344,37.5526,37.5223,37.5283,6172.8395
2006-10-09 11:50:00,61.95,61.96,61.94,61.95,6503.5273368606695,37.5344,37.5405,37.5283,37.5344,6503.5273
2006-10-09 11:55:00,61.95,61.97,61.94,61.94,58972.6631393298,37.5344,37.5465,37.5283,37.5283,58972.6631
2006-10-09 12:00:00,61.95,61.96,61.95,61.96,2425.044091710758,37.5344,37.5405,37.5344,37.5405,2425.0441
2006-10-09 12:05:00,61.95,61.96,61.94,61.94,7716.049382716048,37.5344,37.5405,37.5283,37.5283,7716.0494
2006-10-09 12:10:00,61.94,61.96,61.92,61.92,9149.029982363314,37.5283,37.5405,37.5162,37.5162,9149.03
2006-10-09 12:15:00,61.95,61.95,61.93,61.93,8487.654320987653,37.5344,37.5344,37.5223,37.5223,8487.6543
2006-10-09 12:20:00,61.93,61.95,61.93,61.95,4960.317460317459,37.5223,37.5344,37.5223,37.5344,4960.3175
2006-10-09 12:25:00,61.95,61.95,61.89,61.9,13227.513227513226,37.5344,37.5344,37.4981,37.5041,13227.5132
2006-10-09 12:30:00,61.92,61.93,61.91,61.91,3747.7954144620808,37.5162,37.5223,37.5102,37.5102,3747.7954
2006-10-09 12:35:00,61.91,61.92,61.9,61.9,3637.566137566137,37.5102,37.5162,37.5041,37.5041,3637.5661
2006-10-09 12:40:00,61.9,61.92,61.9,61.92,2314.8148148148143,37.5041,37.5162,37.5041,37.5162,2314.8148
2006-10-09 12:45:00,61.92,61.92,61.9,61.92,7605.820105820105,37.5162,37.5162,37.5041,37.5162,7605.8201
2006-10-09 12:50:00,61.91,61.92,61.88,61.92,14991.181657848325,37.5102,37.5162,37.492,37.5162,14991.1817
2006-10-09 12:55:00,61.92,61.93,61.85,61.86,5842.151675485008,37.5162,37.5223,37.4738,37.4799,5842.1517
2006-10-09 13:00:00,61.87,61.87,61.85,61.87,5180.776014109347,37.4859,37.4859,37.4738,37.4859,5180.776
2006-10-09 13:05:00,61.88,61.9,61.87,61.87,6834.2151675485,37.492,37.5041,37.4859,37.4859,6834.2152
2006-10-09 13:10:00,61.88,61.9,61.88,61.9,6172.839506172839,37.492,37.5041,37.492,37.5041,6172.8395
2006-10-09 13:15:00,61.9,61.9,61.89,61.9,2204.585537918871,37.5041,37.5041,37.4981,37.5041,2204.5855
2006-10-09 13:20:00,61.89,61.9,61.87,61.89,6283.068783068782,37.4981,37.5041,37.4859,37.4981,6283.0688
2006-10-09 13:25:00,61.89,61.92,61.88,61.92,7716.049382716048,37.4981,37.5162,37.492,37.5162,7716.0494
2006-10-09 13:30:00,61.92,61.95,61.91,61.93,6062.610229276896,37.5162,37.5344,37.5102,37.5223,6062.6102
2006-10-09 13:35:00,61.93,61.93,61.93,61.93,2535.2733686067018,37.5223,37.5223,37.5223,37.5223,2535.2734
2006-10-09 13:40:00,61.93,61.95,61.92,61.92,5070.546737213404,37.5223,37.5344,37.5162,37.5162,5070.5467
2006-10-09 13:45:00,61.92,61.93,61.9,61.93,2094.356261022928,37.5162,37.5223,37.5041,37.5223,2094.3563
2006-10-09 13:50:00,61.92,61.93,61.91,61.91,5511.463844797177,37.5162,37.5223,37.5102,37.5102,5511.4638
2006-10-09 13:55:00,61.9,61.92,61.88,61.89,8708.112874779541,37.5041,37.5162,37.492,37.4981,8708.1129
2006-10-09 14:00:00,61.89,61.92,61.88,61.92,5070.546737213404,37.4981,37.5162,37.492,37.5162,5070.5467
2006-10-09 14:05:00,61.93,61.94,61.92,61.94,5731.922398589065,37.5223,37.5283,37.5162,37.5283,5731.9224
2006-10-09 14:10:00,61.96,61.96,61.92,61.92,20282.18694885361,37.5405,37.5405,37.5162,37.5162,20282.1869
2006-10-09 14:15:00,61.92,61.95,61.89,61.94,8046.737213403879,37.5162,37.5344,37.4981,37.5283,8046.7372
2006-10-09 14:20:00,61.94,61.96,61.93,61.96,6613.756613756613,37.5283,37.5405,37.5223,37.5405,6613.7566
2006-10-09 14:25:00,61.96,61.96,61.93,61.96,11904.761904761905,37.5405,37.5405,37.5223,37.5405,11904.7619
2006-10-09 14:30:00,61.96,61.96,61.96,61.96,24911.81657848324,37.5405,37.5405,37.5405,37.5405,24911.8166
2006-10-09 14:35:00,61.96,61.97,61.94,61.96,17746.91358024691,37.5405,37.5465,37.5283,37.5405,17746.9136
2006-10-09 14:40:00,61.97,61.98,61.95,61.96,8267.195767195766,37.5465,37.5526,37.5344,37.5405,8267.1958
2006-10-09 14:45:00,61.96,62.01,61.96,61.99,8156.966490299823,37.5405,37.5708,37.5405,37.5586,8156.9665
2006-10-09 14:50:00,61.97,62.02,61.96,62.02,3527.336860670194,37.5465,37.5768,37.5405,37.5768,3527.3369
2006-10-09 14:55:00,62.02,62.04,62.0,62.01,9700.176366843032,37.5768,37.5889,37.5647,37.5708,9700.1764
2006-10-09 15:00:00,62.02,62.03,61.99,62.0,9479.717813051146,37.5768,37.5829,37.5586,37.5647,9479.7178
2006-10-09 15:05:00,62.03,62.03,61.99,62.01,5621.693121693121,37.5829,37.5829,37.5586,37.5708,5621.6931
2006-10-09 15:10:00,62.01,62.02,61.96,61.97,23589.06525573192,37.5708,37.5768,37.5405,37.5465,23589.0653
2006-10-09 15:15:00,61.97,62.01,61.96,61.96,19841.26984126984,37.5465,37.5708,37.5405,37.5405,19841.2698
2006-10-09 15:20:00,61.96,62.03,61.96,62.02,9149.029982363314,37.5405,37.5829,37.5405,37.5768,9149.03
2006-10-09 15:25:00,62.03,62.03,62.0,62.0,43540.5643738977,37.5829,37.5829,37.5647,37.5647,43540.5644
2006-10-09 15:30:00,62.0,62.01,61.99,62.0,18408.289241622573,37.5647,37.5708,37.5586,37.5647,18408.2892
2006-10-09 15:35:00,62.0,62.0,61.97,61.99,20282.18694885361,37.5647,37.5647,37.5465,37.5586,20282.1869
2006-10-09 15:40:00,61.99,62.01,61.94,61.98,23368.60670194004,37.5586,37.5708,37.5283,37.5526,23368.6067
2006-10-09 15:45:00,61.98,61.99,61.95,61.98,31746.031746031746,37.5526,37.5586,37.5344,37.5526,31746.0317
2006-10-09 15:50:00,61.99,62.05,61.99,62.01,26234.567901234564,37.5586,37.595,37.5586,37.5708,26234.5679
2006-10-09 15:55:00,62.03,62.03,61.97,62.0,36485.89065255732,37.5829,37.5829,37.5465,37.5647,36485.8907
2006-10-10 09:30:00,61.96,61.97,61.73,61.77,22376.54320987654,37.5405,37.5465,37.4011,37.4253,22376.5432
2006-10-10 09:35:00,61.78,61.88,61.76,61.81,15432.098765432096,37.4314,37.492,37.4193,37.4496,15432.0988
2006-10-10 09:40:00,61.81,61.94,61.77,61.77,21164.02116402116,37.4496,37.5283,37.4253,37.4253,21164.0212
2006-10-10 09:45:00,61.76,61.87,61.74,61.79,9259.259259259255,37.4193,37.4859,37.4072,37.4375,9259.2593
2006-10-10 09:50:00,61.77,61.87,61.77,61.85,17967.3721340388,37.4253,37.4859,37.4253,37.4738,17967.3721
2006-10-10 09:55:00,61.82,61.87,61.69,61.76,15542.32804232804,37.4556,37.4859,37.3769,37.4193,15542.328
2006-10-10 10:00:00,61.72,61.86,61.69,61.81,16644.620811287477,37.3951,37.4799,37.3769,37.4496,16644.6208
2006-10-10 10:05:00,61.83,61.85,61.8,61.8,31635.8024691358,37.4617,37.4738,37.4435,37.4435,31635.8025
2006-10-10 10:10:00,61.8,61.84,61.77,61.78,10030.864197530864,37.4435,37.4678,37.4253,37.4314,10030.8642
2006-10-10 10:15:00,61.78,61.87,61.77,61.86,9920.63492063492,37.4314,37.4859,37.4253,37.4799,9920.6349
2006-10-10 10:20:00,61.86,61.86,61.75,61.75,4409.171075837742,37.4799,37.4799,37.4132,37.4132,4409.1711
2006-10-10 10:25:00,61.75,61.83,61.75,61.76,4519.400352733685,37.4132,37.4617,37.4132,37.4193,4519.4004
2006-10-10 10:30:00,61.76,61.86,61.76,61.86,11794.53262786596,37.4193,37.4799,37.4193,37.4799,11794.5326
2006-10-10 10:35:00,61.85,61.85,61.83,61.83,10030.864197530864,37.4738,37.4738,37.4617,37.4617,10030.8642
2006-10-10 10:40:00,61.83,61.86,61.82,61.85,11022.927689594357,37.4617,37.4799,37.4556,37.4738,11022.9277
2006-10-10 10:45:00,61.85,61.85,61.82,61.84,11463.84479717813,37.4738,37.4738,37.4556,37.4678,11463.8448
2006-10-10 10:50:00,61.85,61.93,61.83,61.92,13007.05467372134,37.4738,37.5223,37.4617,37.5162,13007.0547
2006-10-10 10:55:00,61.92,61.95,61.92,61.93,27006.17283950617,37.5162,37.5344,37.5162,37.5223,27006.1728
2006-10-10 11:00:00,61.93,61.96,61.9,61.92,27116.402116402114,37.5223,37.5405,37.5041,37.5162,27116.4021
2006-10-10 11:05:00,61.91,61.93,61.91,61.91,15762.786596119928,37.5102,37.5223,37.5102,37.5102,15762.7866
2006-10-10 11:10:00,61.91,61.96,61.9,61.94,27226.631393298056,37.5102,37.5405,37.5041,37.5283,27226.6314
2006-10-10 11:15:00,61.95,61.96,61.94,61.94,22376.54320987654,37.5344,37.5405,37.5283,37.5283,22376.5432
2006-10-10 11:20:00,61.96,62.06,61.96,62.05,23037.9188712522,37.5405,37.6011,37.5405,37.595,23037.9189
2006-10-10 11:25:00,62.05,62.1,62.05,62.07,15542.32804232804,37.595,37.6253,37.595,37.6071,15542.328
2006-10-10 11:30:00,62.09,62.09,62.05,62.07,14880.95238095238,37.6192,37.6192,37.595,37.6071,14880.9524
2006-10-10 11:35:00,62.07,62.08,62.03,62.06,11022.927689594357,37.6071,37.6132,37.5829,37.6011,11022.9277
2006-10-10 11:40:00,62.07,62.07,62.05,62.07,8267.195767195766,37.6071,37.6071,37.595,37.6071,8267.1958
2006-10-10 11:45:00,62.07,62.08,62.05,62.08,4739.858906525573,37.6071,37.6132,37.595,37.6132,4739.8589
2006-10-10 11:50:00,62.08,62.08,62.04,62.05,14880.95238095238,37.6132,37.6132,37.5889,37.595,14880.9524
2006-10-10 11:55:00,62.05,62.07,62.05,62.06,9149.029982363314,37.595,37.6071,37.595,37.6011,9149.03
2006-10-10 12:00:00,62.06,62.07,62.04,62.06,17636.68430335097,37.6011,37.6071,37.5889,37.6011,17636.6843
2006-10-10 12:05:00,62.06,62.08,62.03,62.05,8487.654320987653,37.6011,37.6132,37.5829,37.595,8487.6543
2006-10-10 12:10:00,62.05,62.08,62.04,62.06,5731.922398589065,37.595,37.6132,37.5889,37.6011,5731.9224
2006-10-10 12:15:00,62.03,62.05,62.0,62.0,6613.756613756613,37.5829,37.595,37.5647,37.5647,6613.7566
2006-10-10 12:20:00,62.0,62.05,61.97,62.03,5842.151675485008,37.5647,37.595,37.5465,37.5829,5842.1517
2006-10-10 12:25:00,62.02,62.07,62.01,62.05,5291.00529100529,37.5768,37.6071,37.5708,37.595,5291.0053
2006-10-10 12:30:00,62.04,62.04,61.98,62.04,6944.444444444443,37.5889,37.5889,37.5526,37.5889,6944.4444
2006-10-10 12:35:00,62.04,62.05,62.04,62.05,10471.781305114637,37.5889,37.595,37.5889,37.595,10471.7813
2006-10-10 12:40:00,62.04,62.05,62.03,62.05,3306.8783068783064,37.5889,37.595,37.5829,37.595,3306.8783
2006-10-10 12:45:00,62.05,62.05,62.02,62.05,7275.132275132274,37.595,37.595,37.5768,37.595,7275.1323
2006-10-10 12:50:00,62.05,62.05,62.01,62.04,5511.463844797177,37.595,37.595,37.5708,37.5889,5511.4638
2006-10-10 12:55:00,62.03,62.06,62.03,62.06,3747.7954144620808,37.5829,37.6011,37.5829,37.6011,3747.7954
2006-10-10 13:00:00,62.06,62.09,62.06,62.09,3417.10758377425,37.6011,37.6192,37.6011,37.6192,3417.1076
2006-10-10 13:05:00,62.1,62.12,62.07,62.12,9810.405643738975,37.6253,37.6374,37.6071,37.6374,9810.4056
2006-10-10 13:10:00,62.12,62.13,62.1,62.11,6062.610229276896,37.6374,37.6435,37.6253,37.6313,6062.6102
2006-10-10 13:15:00,62.11,62.11,62.0,62.02,6393.298059964726,37.6313,37.6313,37.5647,37.5768,6393.2981
2006-10-10 13:20:00,62.01,62.03,62.0,62.03,3968.253968253968,37.5708,37.5829,37.5647,37.5829,3968.254
2006-10-10 13:25:00,62.03,62.07,62.02,62.03,10802.469135802468,37.5829,37.6071,37.5768,37.5829,10802.4691
2006-10-10 13:30:00,62.03,62.03,61.98,62.03,4850.088183421516,37.5829,37.5829,37.5526,37.5829,4850.0882
2006-10-10 13:35:00,62.03,62.05,61.99,61.99,8597.883597883598,37.5829,37.595,37.5586,37.5586,8597.8836
2006-10-10 13:40:00,62.0,62.03,61.98,62.03,5621.693121693121,37.5647,37.5829,37.5526,37.5829,5621.6931
2006-10-10 13:45:00,62.01,62.05,62.0,62.04,3527.336860670194,37.5708,37.595,37.5647,37.5889,3527.3369
2006-10-10 13:50:00,62.04,62.11,62.04,62.11,5621.693121693121,37.5889,37.6313,37.5889,37.6313,5621.6931
2006-10-10 13:55:00,62.12,62.13,62.1,62.12,10692.239858906523,37.6374,37.6435,37.6253,37.6374,10692.2399
2006-10-10 14:00:00,62.12,62.13,62.11,62.12,3747.7954144620808,37.6374,37.6435,37.6313,37.6374,3747.7954
2006-10-10 14:05:00,62.13,62.13,62.07,62.07,11794.53262786596,37.6435,37.6435,37.6071,37.6071,11794.5326
2006-10-10 14:10:00,62.08,62.1,62.03,62.07,4960.317460317459,37.6132,37.6253,37.5829,37.6071,4960.3175
2006-10-10 14:15:00,62.09,62.12,62.08,62.1,7826.278659611992,37.6192,37.6374,37.6132,37.6253,7826.2787
2006-10-10 14:20:00,62.11,62.12,62.08,62.08,10692.239858906523,37.6313,37.6374,37.6132,37.6132,10692.2399
2006-10-10 14:25:00,62.1,62.11,62.08,62.09,7054.673721340388,37.6253,37.6313,37.6132,37.6192,7054.6737
2006-10-10 14:30:00,62.1,62.14,62.1,62.13,17085.53791887125,37.6253,37.6495,37.6253,37.6435,17085.5379
2006-10-10 14:35:00,62.14,62.14,62.11,62.11,13447.971781305114,37.6495,37.6495,37.6313,37.6313,13447.9718
2006-10-10 14:40:00,62.12,62.12,62.08,62.09,6172.839506172839,37.6374,37.6374,37.6132,37.6192,6172.8395
2006-10-10 14:45:00,62.1,62.13,62.09,62.12,11353.615520282186,37.6253,37.6435,37.6192,37.6374,11353.6155
2006-10-10 14:50:00,62.1,62.11,62.08,62.11,6503.5273368606695,37.6253,37.6313,37.6132,37.6313,6503.5273
2006-10-10 14:55:00,62.09,62.13,62.09,62.12,341049.3827160493,37.6192,37.6435,37.6192,37.6374,341049.3827
2006-10-10 15:00:00,62.12,62.14,62.11,62.14,9479.717813051146,37.6374,37.6495,37.6313,37.6495,9479.7178
2006-10-10 15:05:00,62.14,62.15,62.13,62.14,206569.66490299825,37.6495,37.6556,37.6435,37.6495,206569.6649
2006-10-10 15:10:00,62.14,62.15,62.13,62.13,9259.259259259255,37.6495,37.6556,37.6435,37.6435,9259.2593
2006-10-10 15:15:00,62.13,62.14,62.11,62.14,11022.927689594357,37.6435,37.6495,37.6313,37.6495,11022.9277
2006-10-10 15:20:00,62.13,62.18,62.12,62.18,11684.303350970016,37.6435,37.6738,37.6374,37.6738,11684.3034
2006-10-10 15:25:00,62.18,62.21,62.14,62.14,9259.259259259255,37.6738,37.6919,37.6495,37.6495,9259.2593
2006-10-10 15:30:00,62.17,62.17,62.12,62.13,11353.615520282186,37.6677,37.6677,37.6374,37.6435,11353.6155
2006-10-10 15:35:00,62.13,62.17,62.13,62.17,10361.552028218694,37.6435,37.6677,37.6435,37.6677,10361.552
2006-10-10 15:40:00,62.19,62.24,62.19,62.22,11794.53262786596,37.6798,37.7101,37.6798,37.698,11794.5326
2006-10-10 15:45:00,62.24,62.3,62.22,62.28,19731.040564373896,37.7101,37.7465,37.698,37.7343,19731.0406
2006-10-10 15:50:00,62.28,62.35,62.22,62.28,38029.10052910053,37.7343,37.7768,37.698,37.7343,38029.1005
2006-10-10 15:55:00,62.28,62.29,62.21,62.22,23699.294532627864,37.7343,37.7404,37.6919,37.698,23699.2945
2006-10-11 09:30:00,62.25,62.3,62.21,62.29,22376.54320987654,37.7162,37.7465,37.6919,37.7404,22376.5432
2006-10-11 09:35:00,62.28,62.29,62.09,62.19,12786.596119929452,37.7343,37.7404,37.6192,37.6798,12786.5961
2006-10-11 09:40:00,62.19,62.29,62.18,62.29,13227.513227513226,37.6798,37.7404,37.6738,37.7404,13227.5132
2006-10-11 09:45:00,62.29,62.3,62.13,62.19,123456.79012345675,37.7404,37.7465,37.6435,37.6798,123456.7901
2006-10-11 09:50:00,62.19,62.26,62.14,62.16,16203.703703703704,37.6798,37.7222,37.6495,37.6616,16203.7037
2006-10-11 09:55:00,62.22,62.23,62.07,62.17,10802.469135802468,37.698,37.7041,37.6071,37.6677,10802.4691
2006-10-11 10:00:00,62.17,62.23,62.17,62.23,19069.66490299824,37.6677,37.7041,37.6677,37.7041,19069.6649
2006-10-11 10:05:00,62.23,62.34,62.22,62.33,230599.6472663139,37.7041,37.7707,37.698,37.7646,230599.6473
2006-10-11 10:10:00,62.33,62.46,61.88,62.28,31305.11463844797,37.7646,37.8434,37.492,37.7343,31305.1146
2006-10-11 10:15:00,62.29,62.41,62.22,62.4,8597.883597883598,37.7404,37.8131,37.698,37.8071,8597.8836
2006-10-11 10:20:00,62.42,62.47,62.41,62.41,12786.596119929452,37.8192,37.8495,37.8131,37.8131,12786.5961
2006-10-11 10:25:00,62.41,62.44,62.37,62.41,7936.507936507935,37.8131,37.8313,37.7889,37.8131,7936.5079
2006-10-11 10:30:00,62.41,62.41,62.3,62.3,129188.71252204584,37.8131,37.8131,37.7465,37.7465,129188.7125
2006-10-11 10:35:00,62.3,62.34,62.26,62.34,11133.156966490298,37.7465,37.7707,37.7222,37.7707,11133.157
2006-10-11 10:40:00,62.32,62.33,62.24,62.24,5621.693121693121,37.7586,37.7646,37.7101,37.7101,5621.6931
2006-10-11 10:45:00,62.24,62.26,62.22,62.22,12676.366843033507,37.7101,37.7222,37.698,37.698,12676.3668
2006-10-11 10:50:00,62.23,62.28,62.2,62.28,8487.654320987653,37.7041,37.7343,37.6859,37.7343,8487.6543
2006-10-11 10:55:00,62.27,62.34,62.27,62.3,5401.234567901234,37.7283,37.7707,37.7283,37.7465,5401.2346
2006-10-11 11:00:00,62.27,62.35,62.27,62.35,4409.171075837742,37.7283,37.7768,37.7283,37.7768,4409.1711
2006-10-11 11:05:00,62.35,62.39,62.32,62.32,2755.7319223985887,37.7768,37.801,37.7586,37.7586,2755.7319
2006-10-11 11:10:00,62.3,62.4,62.29,62.38,6503.5273368606695,37.7465,37.8071,37.7404,37.7949,6503.5273
2006-10-11 11:15:00,62.38,62.47,62.38,62.46,12345.679012345678,37.7949,37.8495,37.7949,37.8434,12345.679
2006-10-11 11:20:00,62.46,62.51,62.36,62.42,28990.299823633155,37.8434,37.8737,37.7828,37.8192,28990.2998
2006-10-11 11:25:00,62.48,62.51,62.39,62.42,22927.68959435626,37.8555,37.8737,37.801,37.8192,22927.6896
2006-10-11 11:30:00,62.42,62.45,62.39,62.4,12014.991181657848,37.8192,37.8373,37.801,37.8071,12014.9912
2006-10-11 11:35:00,62.4,62.44,62.34,62.41,9700.176366843032,37.8071,37.8313,37.7707,37.8131,9700.1764
2006-10-11 11:40:00,62.41,62.46,62.36,62.43,9810.405643738975,37.8131,37.8434,37.7828,37.8252,9810.4056
2006-10-11 11:45:00,62.42,62.42,62.3,62.35,5511.463844797177,37.8192,37.8192,37.7465,37.7768,5511.4638
2006-10-11 11:50:00,62.31,62.31,62.29,62.3,8597.883597883598,37.7525,37.7525,37.7404,37.7465,8597.8836
2006-10-11 11:55:00,62.3,62.35,62.3,62.33,2865.9611992945324,37.7465,37.7768,37.7465,37.7646,2865.9612
2006-10-11 12:00:00,62.34,62.34,62.31,62.32,6172.839506172839,37.7707,37.7707,37.7525,37.7586,6172.8395
2006-10-11 12:05:00,62.31,62.32,62.26,62.32,113866.8430335097,37.7525,37.7586,37.7222,37.7586,113866.843
2006-10-11 12:10:00,62.34,62.39,62.27,62.27,6723.985890652557,37.7707,37.801,37.7283,37.7283,6723.9859
2006-10-11 12:15:00,62.27,62.28,62.15,62.19,6723.985890652557,37.7283,37.7343,37.6556,37.6798,6723.9859
2006-10-11 12:20:00,62.19,62.24,62.18,62.21,4298.941798941799,37.6798,37.7101,37.6738,37.6919,4298.9418
2006-10-11 12:25:00,62.21,62.23,62.19,62.21,59082.89241622575,37.6919,37.7041,37.6798,37.6919,59082.8924
2006-10-11 12:30:00,62.21,62.26,62.19,62.23,33509.70017636684,37.6919,37.7222,37.6798,37.7041,33509.7002
2006-10-11 12:35:00,62.24,62.25,62.22,62.25,11022.927689594357,37.7101,37.7162,37.698,37.7162,11022.9277
2006-10-11 12:40:00,62.26,62.28,62.24,62.24,15873.015873015873,37.7222,37.7343,37.7101,37.7101,15873.0159
2006-10-11 12:45:00,62.25,62.27,62.24,62.24,7164.902998236331,37.7162,37.7283,37.7101,37.7101,7164.903
2006-10-11 12:50:00,62.24,62.28,62.24,62.27,15873.015873015873,37.7101,37.7343,37.7101,37.7283,15873.0159
2006-10-11 12:55:00,62.27,62.28,62.22,62.22,7716.049382716048,37.7283,37.7343,37.698,37.698,7716.0494
2006-10-11 13:00:00,62.24,62.24,62.22,62.22,4629.629629629629,37.7101,37.7101,37.698,37.698,4629.6296
2006-10-11 13:05:00,62.22,62.28,62.22,62.23,11904.761904761905,37.698,37.7343,37.698,37.7041,11904.7619
2006-10-11 13:10:00,62.26,62.26,62.17,62.21,11684.303350970016,37.7222,37.7222,37.6677,37.6919,11684.3034
2006-10-11 13:15:00,62.21,62.21,62.18,62.21,6062.610229276896,37.6919,37.6919,37.6738,37.6919,6062.6102
2006-10-11 13:20:00,62.2,62.21,62.18,62.2,14329.805996472662,37.6859,37.6919,37.6738,37.6859,14329.806
2006-10-11 13:25:00,62.2,62.2,62.18,62.2,1873.8977072310404,37.6859,37.6859,37.6738,37.6859,1873.8977
2006-10-11 13:30:00,62.19,62.2,62.14,62.2,13337.742504409169,37.6798,37.6859,37.6495,37.6859,13337.7425
2006-10-11 13:35:00,62.21,62.24,62.19,62.24,6393.298059964726,37.6919,37.7101,37.6798,37.7101,6393.2981
2006-10-11 13:40:00,62.24,62.24,62.22,62.23,2865.9611992945324,37.7101,37.7101,37.698,37.7041,2865.9612
2006-10-11 13:45:00,62.23,62.25,62.19,62.19,13668.430335097,37.7041,37.7162,37.6798,37.6798,13668.4303
2006-10-11 13:50:00,62.19,62.19,62.11,62.12,16313.932980599646,37.6798,37.6798,37.6313,37.6374,16313.933
2006-10-11 13:55:00,62.12,62.17,62.11,62.16,23589.06525573192,37.6374,37.6677,37.6313,37.6616,23589.0653
2006-10-11 14:00:00,62.16,62.19,62.06,62.16,23589.06525573192,37.6616,37.6798,37.6011,37.6616,23589.0653
2006-10-11 14:05:00,62.17,62.24,62.13,62.22,17305.996472663137,37.6677,37.7101,37.6435,37.698,17305.9965
2006-10-11 14:10:00,62.22,62.28,62.2,62.25,8818.342151675484,37.698,37.7343,37.6859,37.7162,8818.3422
2006-10-11 14:15:00,62.25,62.25,62.17,62.21,18187.830687830687,37.7162,37.7162,37.6677,37.6919,18187.8307
2006-10-11 14:20:00,62.21,62.23,62.16,62.16,20943.56261022928,37.6919,37.7041,37.6616,37.6616,20943.5626
2006-10-11 14:25:00,62.17,62.23,62.15,62.2,23258.377425044087,37.6677,37.7041,37.6556,37.6859,23258.3774
2006-10-11 14:30:00,62.2,62.22,62.17,62.17,36596.119929453256,37.6859,37.698,37.6677,37.6677,36596.1199
2006-10-11 14:35:00,62.17,62.17,62.06,62.09,21384.47971781305,37.6677,37.6677,37.6011,37.6192,21384.4797
2006-10-11 14:40:00,62.08,62.09,62.03,62.05,9700.176366843032,37.6132,37.6192,37.5829,37.595,9700.1764
2006-10-11 14:45:00,62.05,62.1,62.05,62.06,13337.742504409169,37.595,37.6253,37.595,37.6011,13337.7425
2006-10-11 14:50:00,62.06,62.06,61.93,62.04,46626.98412698412,37.6011,37.6011,37.5223,37.5889,46626.9841
2006-10-11 14:55:00,62.07,62.19,62.07,62.1,25793.65079365079,37.6071,37.6798,37.6071,37.6253,25793.6508
2006-10-11 15:00:00,62.1,62.14,62.06,62.13,6393.298059964726,37.6253,37.6495,37.6011,37.6435,6393.2981
2006-10-11 15:05:00,62.13,62.17,62.1,62.17,6723.985890652557,37.6435,37.6677,37.6253,37.6677,6723.9859
2006-10-11 15:10:00,62.16,62.23,62.15,62.22,12235.449735449734,37.6616,37.7041,37.6556,37.698,12235.4497
2006-10-11 15:15:00,62.23,62.23,62.22,62.22,15432.098765432096,37.7041,37.7041,37.698,37.698,15432.0988
2006-10-11 15:20:00,62.22,62.23,62.21,62.22,17526.455026455023,37.698,37.7041,37.6919,37.698,17526.455
2006-10-11 15:25:00,62.23,62.23,62.21,62.21,17746.91358024691,37.7041,37.7041,37.6919,37.6919,17746.9136
2006-10-11 15:30:00,62.22,62.23,62.22,62.22,18738.977072310405,37.698,37.7041,37.698,37.698,18738.9771
2006-10-11 15:35:00,62.23,62.28,62.22,62.25,11243.38624338624,37.7041,37.7343,37.698,37.7162,11243.3862
2006-10-11 15:40:00,62.24,62.24,62.16,62.18,6062.610229276896,37.7101,37.7101,37.6616,37.6738,6062.6102
2006-10-11 15:45:00,62.18,62.23,62.18,62.22,12125.220458553791,37.6738,37.7041,37.6738,37.698,12125.2205
2006-10-11 15:50:00,62.23,62.23,62.22,62.23,12676.366843033507,37.7041,37.7041,37.698,37.7041,12676.3668
2006-10-11 15:55:00,62.22,62.23,62.21,62.21,22045.85537918871,37.698,37.7041,37.6919,37.6919,22045.8554
2006-10-12 09:30:00,62.32,62.59,62.32,62.56,25573.192239858905,37.7586,37.9222,37.7586,37.904,25573.1922
2006-10-12 09:35:00,62.53,62.53,62.34,62.42,16754.85008818342,37.8858,37.8858,37.7707,37.8192,16754.8501
2006-10-12 09:40:00,62.37,62.39,62.32,62.37,67129.62962962962,37.7889,37.801,37.7586,37.7889,67129.6296
2006-10-12 09:45:00,62.38,62.42,62.3,62.4,188492.06349206343,37.7949,37.8192,37.7465,37.8071,188492.0635
2006-10-12 09:50:00,62.4,62.45,62.35,62.39,74184.30335097,37.8071,37.8373,37.7768,37.801,74184.3034
2006-10-12 09:55:00,62.39,62.39,62.29,62.37,18518.518518518515,37.801,37.801,37.7404,37.7889,18518.5185
2006-10-12 10:00:00,62.34,62.52,62.34,62.52,34611.992945326274,37.7707,37.8798,37.7707,37.8798,34611.9929
2006-10-12 10:05:00,62.51,62.58,62.49,62.56,95238.09523809522,37.8737,37.9161,37.8616,37.904,95238.0952
2006-10-12 10:10:00,62.56,62.61,62.53,62.57,14329.805996472662,37.904,37.9343,37.8858,37.9101,14329.806
2006-10-12 10:15:00,62.57,62.67,62.57,62.67,24029.982363315696,37.9101,37.9706,37.9101,37.9706,24029.9824
2006-10-12 10:20:00,62.66,62.67,62.58,62.6,186067.0194003527,37.9646,37.9706,37.9161,37.9282,186067.0194
2006-10-12 10:25:00,62.58,62.6,62.58,62.6,9589.947089947089,37.9161,37.9282,37.9161,37.9282,9589.9471
2006-10-12 10:30:00,62.6,62.62,62.5,62.54,13337.742504409169,37.9282,37.9403,37.8676,37.8919,13337.7425
2006-10-12 10:35:00,62.55,62.6,62.55,62.59,11133.156966490298,37.8979,37.9282,37.8979,37.9222,11133.157
2006-10-12 10:40:00,62.59,62.61,62.56,62.57,15211.64021164021,37.9222,37.9343,37.904,37.9101,15211.6402
2006-10-12 10:45:00,62.61,62.61,62.52,62.55,6062.610229276896,37.9343,37.9343,37.8798,37.8979,6062.6102
2006-10-12 10:50:00,62.55,62.59,62.52,62.53,11463.84479717813,37.8979,37.9222,37.8798,37.8858,11463.8448
2006-10-12 10:55:00,62.53,62.56,62.52,62.53,6393.298059964726,37.8858,37.904,37.8798,37.8858,6393.2981
2006-10-12 11:00:00,62.52,62.54,62.48,62.54,8046.737213403879,37.8798,37.8919,37.8555,37.8919,8046.7372
2006-10-12 11:05:00,62.54,62.59,62.49,62.59,3086.4197530864194,37.8919,37.9222,37.8616,37.9222,3086.4198
2006-10-12 11:10:00,62.58,62.63,62.53,62.63,10582.01058201058,37.9161,37.9464,37.8858,37.9464,10582.0106
2006-10-12 11:15:00,62.61,62.67,62.61,62.62,7936.507936507935,37.9343,37.9706,37.9343,37.9403,7936.5079
2006-10-12 11:20:00,62.67,62.69,62.6,62.65,15762.786596119928,37.9706,37.9828,37.9282,37.9585,15762.7866
2006-10-12 11:25:00,62.65,62.73,62.65,62.71,5621.693121693121,37.9585,38.007,37.9585,37.9949,5621.6931
2006-10-12 11:30:00,62.71,62.71,62.55,62.55,248677.24867724863,37.9949,37.9949,37.8979,37.8979,248677.2487
2006-10-12 11:35:00,62.57,62.65,62.52,62.65,8046.737213403879,37.9101,37.9585,37.8798,37.9585,8046.7372
2006-10-12 11:40:00,62.64,62.64,62.55,62.59,15983.245149911814,37.9525,37.9525,37.8979,37.9222,15983.2451
2006-10-12 11:45:00,62.59,62.61,62.55,62.56,10471.781305114637,37.9222,37.9343,37.8979,37.904,10471.7813
2006-10-12 11:50:00,62.57,62.62,62.48,62.61,49162.25749559082,37.9101,37.9403,37.8555,37.9343,49162.2575
2006-10-12 11:55:00,62.61,62.64,62.6,62.6,24140.21164021164,37.9343,37.9525,37.9282,37.9282,24140.2116
2006-10-12 12:00:00,62.58,62.62,62.58,62.58,20392.416225749555,37.9161,37.9403,37.9161,37.9161,20392.4162
2006-10-12 12:05:00,62.58,62.61,62.51,62.55,17416.225749559082,37.9161,37.9343,37.8737,37.8979,17416.2257
2006-10-12 12:10:00,62.57,62.6,62.55,62.6,5401.234567901234,37.9101,37.9282,37.8979,37.9282,5401.2346
2006-10-12 12:15:00,62.6,62.61,62.58,62.6,9589.947089947089,37.9282,37.9343,37.9161,37.9282,9589.9471
2006-10-12 12:20:00,62.59,62.6,62.59,62.6,10251.32275132275,37.9222,37.9282,37.9222,37.9282,10251.3228
2006-10-12 12:25:00,62.59,62.6,62.56,62.56,9810.405643738975,37.9222,37.9282,37.904,37.904,9810.4056
2006-10-12 12:30:00,62.58,62.61,62.55,62.59,5070.546737213404,37.9161,37.9343,37.8979,37.9222,5070.5467
2006-10-12 12:35:00,62.59,62.6,62.56,62.59,7054.673721340388,37.9222,37.9282,37.904,37.9222,7054.6737
2006-10-12 12:40:00,62.59,62.61,62.58,62.6,10471.781305114637,37.9222,37.9343,37.9161,37.9282,10471.7813
2006-10-12 12:45:00,62.59,62.61,62.5,62.51,8818.342151675484,37.9222,37.9343,37.8676,37.8737,8818.3422
2006-10-12 12:50:00,62.52,62.54,62.52,62.52,8708.112874779541,37.8798,37.8919,37.8798,37.8798,8708.1129
2006-10-12 12:55:00,62.52,62.57,62.51,62.57,9589.947089947089,37.8798,37.9101,37.8737,37.9101,9589.9471
2006-10-12 13:00:00,62.57,62.58,62.55,62.58,3747.7954144620808,37.9101,37.9161,37.8979,37.9161,3747.7954
2006-10-12 13:05:00,62.58,62.6,62.54,62.57,3968.253968253968,37.9161,37.9282,37.8919,37.9101,3968.254
2006-10-12 13:10:00,62.56,62.59,62.54,62.58,4188.712522045855,37.904,37.9222,37.8919,37.9161,4188.7125
2006-10-12 13:15:00,62.59,62.59,62.56,62.56,6503.5273368606695,37.9222,37.9222,37.904,37.904,6503.5273
2006-10-12 13:20:00,62.56,62.58,62.53,62.57,9259.259259259255,37.904,37.9161,37.8858,37.9101,9259.2593
2006-10-12 13:25:00,62.57,62.57,62.55,62.57,9149.029982363314,37.9101,37.9101,37.8979,37.9101,9149.03
2006-10-12 13:30:00,62.57,62.57,62.54,62.56,11794.53262786596,37.9101,37.9101,37.8919,37.904,11794.5326
2006-10-12 13:35:00,62.56,62.57,62.52,62.54,10141.093474426809,37.904,37.9101,37.8798,37.8919,10141.0935
2006-10-12 13:40:00,62.54,62.56,62.52,62.53,8377.42504409171,37.8919,37.904,37.8798,37.8858,8377.425
2006-10-12 13:45:00,62.51,62.52,62.5,62.5,4409.171075837742,37.8737,37.8798,37.8676,37.8676,4409.1711
2006-10-12 13:50:00,62.5,62.57,62.5,62.55,12345.679012345678,37.8676,37.9101,37.8676,37.8979,12345.679
2006-10-12 13:55:00,62.54,62.55,62.52,62.55,5401.234567901234,37.8919,37.8979,37.8798,37.8979,5401.2346
2006-10-12 14:00:00,62.55,62.57,62.52,62.55,13558.201058201055,37.8979,37.9101,37.8798,37.8979,13558.2011
2006-10-12 14:05:00,62.55,62.58,62.54,62.58,9700.176366843032,37.8979,37.9161,37.8919,37.9161,9700.1764
2006-10-12 14:10:00,62.58,62.6,62.58,62.6,15983.245149911814,37.9161,37.9282,37.9161,37.9282,15983.2451
2006-10-12 14:15:00,62.6,62.67,62.6,62.63,22927.68959435626,37.9282,37.9706,37.9282,37.9464,22927.6896
2006-10-12 14:20:00,62.64,62.64,62.6,62.62,12235.449735449734,37.9525,37.9525,37.9282,37.9403,12235.4497
2006-10-12 14:25:00,62.62,62.64,62.61,62.61,9259.259259259255,37.9403,37.9525,37.9343,37.9343,9259.2593
2006-10-12 14:30:00,62.61,62.64,62.61,62.62,14219.576719576718,37.9343,37.9525,37.9343,37.9403,14219.5767
2006-10-12 14:35:00,62.61,62.64,62.61,62.63,16644.620811287477,37.9343,37.9525,37.9343,37.9464,16644.6208
2006-10-12 14:40:00,62.61,62.64,62.61,62.61,8928.571428571428,37.9343,37.9525,37.9343,37.9343,8928.5714
2006-10-12 14:45:00,62.63,62.64,62.62,62.64,5621.693121693121,37.9464,37.9525,37.9403,37.9525,5621.6931
2006-10-12 14:50:00,62.64,62.64,62.62,62.62,229828.0423280423,37.9525,37.9525,37.9403,37.9403,229828.0423
2006-10-12 14:55:00,62.64,62.71,62.64,62.7,18849.206349206343,37.9525,37.9949,37.9525,37.9888,18849.2063
2006-10-12 15:00:00,62.67,62.77,62.67,62.77,14770.723104056437,37.9706,38.0312,37.9706,38.0312,14770.7231
2006-10-12 15:05:00,62.78,62.81,62.69,62.81,53240.74074074074,38.0373,38.0555,37.9828,38.0555,53240.7407
2006-10-12 15:10:00,62.81,62.82,62.67,62.74,27447.089947089946,38.0555,38.0615,37.9706,38.0131,27447.0899
2006-10-12 15:15:00,62.75,62.82,62.72,62.8,21935.626102292765,38.0191,38.0615,38.0009,38.0494,21935.6261
2006-10-12 15:20:00,62.8,62.82,62.74,62.79,24470.89947089947,38.0494,38.0615,38.0131,38.0433,24470.8995
2006-10-12 15:25:00,62.78,62.85,62.71,62.81,29210.75837742504,38.0373,38.0797,37.9949,38.0555,29210.7584
2006-10-12 15:30:00,62.8,62.84,62.76,62.84,17085.53791887125,38.0494,38.0736,38.0252,38.0736,17085.5379
2006-10-12 15:35:00,62.84,62.85,62.79,62.81,17746.91358024691,38.0736,38.0797,38.0433,38.0555,17746.9136
2006-10-12 15:40:00,62.81,62.85,62.8,62.81,14880.95238095238,38.0555,38.0797,38.0494,38.0555,14880.9524
2006-10-12 15:45:00,62.82,62.93,62.81,62.87,47288.35978835978,38.0615,38.1282,38.0555,38.0918,47288.3598
2006-10-12 15:50:00,62.87,62.88,62.82,62.87,30313.05114638448,38.0918,38.0979,38.0615,38.0918,30313.0511
2006-10-12 15:55:00,62.86,62.93,62.76,62.77,84215.16754850087,38.0858,38.1282,38.0252,38.0312,84215.1675
2006-10-13 09:30:00,62.87,62.91,62.73,62.74,18298.059964726628,38.0918,38.1161,38.007,38.0131,18298.06
2006-10-13 09:35:00,62.76,62.88,62.72,62.81,5291.00529100529,38.0252,38.0979,38.0009,38.0555,5291.0053
2006-10-13 09:40:00,62.82,62.87,62.72,62.78,23478.835978835978,38.0615,38.0918,38.0009,38.0373,23478.836
2006-10-13 09:45:00,62.8,62.87,62.79,62.87,65806.8783068783,38.0494,38.0918,38.0433,38.0918,65806.8783
2006-10-13 09:50:00,62.89,62.89,62.71,62.72,9038.80070546737,38.1039,38.1039,37.9949,38.0009,9038.8007
2006-10-13 09:55:00,62.74,62.78,62.71,62.77,6503.5273368606695,38.0131,38.0373,37.9949,38.0312,6503.5273
2006-10-13 10:00:00,62.76,62.85,62.73,62.79,9810.405643738975,38.0252,38.0797,38.007,38.0433,9810.4056
2006-10-13 10:05:00,62.76,62.78,62.61,62.65,14109.347442680775,38.0252,38.0373,37.9343,37.9585,14109.3474
2006-10-13 10:10:00,62.66,62.73,62.65,62.73,6283.068783068782,37.9646,38.007,37.9585,38.007,6283.0688
2006-10-13 10:15:00,62.73,62.76,62.69,62.76,8818.342151675484,38.007,38.0252,37.9828,38.0252,8818.3422
2006-10-13 10:20:00,62.76,62.81,62.73,62.78,16754.85008818342,38.0252,38.0555,38.007,38.0373,16754.8501
2006-10-13 10:25:00,62.79,62.81,62.72,62.78,15432.098765432096,38.0433,38.0555,38.0009,38.0373,15432.0988
2006-10-13 10:30:00,62.75,62.77,62.69,62.69,9810.405643738975,38.0191,38.0312,37.9828,37.9828,9810.4056
2006-10-13 10:35:00,62.7,62.74,62.69,62.7,10141.093474426809,37.9888,38.0131,37.9828,37.9888,10141.0935
2006-10-13 10:40:00,62.71,62.78,62.7,62.75,14109.347442680775,37.9949,38.0373,37.9888,38.0191,14109.3474
2006-10-13 10:45:00,62.75,62.78,62.66,62.71,11684.303350970016,38.0191,38.0373,37.9646,37.9949,11684.3034
2006-10-13 10:50:00,62.71,62.78,62.71,62.77,4188.712522045855,37.9949,38.0373,37.9949,38.0312,4188.7125
2006-10-13 10:55:00,62.77,62.78,62.75,62.78,8597.883597883598,38.0312,38.0373,38.0191,38.0373,8597.8836
2006-10-13 11:00:00,62.78,62.79,62.73,62.75,12235.449735449734,38.0373,38.0433,38.007,38.0191,12235.4497
2006-10-13 11:05:00,62.76,62.78,62.74,62.78,18077.60141093474,38.0252,38.0373,38.0131,38.0373,18077.6014
2006-10-13 11:10:00,62.78,62.78,62.73,62.74,19290.123456790123,38.0373,38.0373,38.007,38.0131,19290.1235
2006-10-13 11:15:00,62.74,62.78,62.74,62.76,12345.679012345678,38.0131,38.0373,38.0131,38.0252,12345.679
2006-10-13 11:20:00,62.76,62.78,62.71,62.76,16313.932980599646,38.0252,38.0373,37.9949,38.0252,16313.933
2006-10-13 11:25:00,62.76,62.81,62.74,62.79,15762.786596119928,38.0252,38.0555,38.0131,38.0433,15762.7866
2006-10-13 11:30:00,62.79,62.79,62.76,62.78,9259.259259259255,38.0433,38.0433,38.0252,38.0373,9259.2593
2006-10-13 11:35:00,62.76,62.81,62.74,62.77,16424.162257495587,38.0252,38.0555,38.0131,38.0312,16424.1623
2006-10-13 11:40:00,62.76,62.79,62.76,62.79,11243.38624338624,38.0252,38.0433,38.0252,38.0433,11243.3862
2006-10-13 11:45:00,62.81,62.88,62.79,62.82,26895.943562610228,38.0555,38.0979,38.0433,38.0615,26895.9436
2006-10-13 11:50:00,62.82,62.91,62.8,62.86,37698.41269841269,38.0615,38.1161,38.0494,38.0858,37698.4127
2006-10-13 11:55:00,62.88,62.89,62.85,62.87,13447.971781305114,38.0979,38.1039,38.0797,38.0918,13447.9718
2006-10-13 12:00:00,62.85,62.88,62.85,62.86,9479.717813051146,38.0797,38.0979,38.0797,38.0858,9479.7178
2006-10-13 12:05:00,62.86,62.89,62.81,62.82,28108.465608465605,38.0858,38.1039,38.0555,38.0615,28108.4656
2006-10-13 12:10:00,62.86,62.91,62.82,62.86,7275.132275132274,38.0858,38.1161,38.0615,38.0858,7275.1323
2006-10-13 12:15:00,62.86,62.88,62.84,62.88,6393.298059964726,38.0858,38.0979,38.0736,38.0979,6393.2981
2006-10-13 12:20:00,62.89,62.91,62.85,62.88,7936.507936507935,38.1039,38.1161,38.0797,38.0979,7936.5079
2006-10-13 12:25:00,62.88,62.91,62.83,62.9,8928.571428571428,38.0979,38.1161,38.0676,38.11,8928.5714
2006-10-13 12:30:00,62.9,62.94,62.88,62.93,9149.029982363314,38.11,38.1342,38.0979,38.1282,9149.03
2006-10-13 12:35:00,62.93,63.05,62.93,63.02,19620.81128747795,38.1282,38.2009,38.1282,38.1827,19620.8113
2006-10-13 12:40:00,63.0,63.05,63.0,63.05,8377.42504409171,38.1706,38.2009,38.1706,38.2009,8377.425
2006-10-13 12:45:00,63.05,63.08,63.03,63.08,7826.278659611992,38.2009,38.2191,38.1888,38.2191,7826.2787
2006-10-13 12:50:00,63.07,63.07,62.93,62.98,18628.74779541446,38.213,38.213,38.1282,38.1585,18628.7478
2006-10-13 12:55:00,62.96,63.01,62.96,62.97,6723.985890652557,38.1463,38.1766,38.1463,38.1524,6723.9859
2006-10-13 13:00:00,62.99,63.01,62.93,62.99,12235.449735449734,38.1645,38.1766,38.1282,38.1645,12235.4497
2006-10-13 13:05:00,63.0,63.0,62.93,62.95,6613.756613756613,38.1706,38.1706,38.1282,38.1403,6613.7566
2006-10-13 13:10:00,62.95,62.99,62.91,62.94,17857.142857142855,38.1403,38.1645,38.1161,38.1342,17857.1429
2006-10-13 13:15:00,62.95,62.98,62.94,62.96,7716.049382716048,38.1403,38.1585,38.1342,38.1463,7716.0494
2006-10-13 13:20:00,62.97,62.98,62.94,62.96,9038.80070546737,38.1524,38.1585,38.1342,38.1463,9038.8007
2006-10-13 13:25:00,62.97,63.04,62.93,63.01,16093.474426807756,38.1524,38.1948,38.1282,38.1766,16093.4744
2006-10-13 13:30:00,63.01,63.01,62.99,62.99,7716.049382716048,38.1766,38.1766,38.1645,38.1645,7716.0494
2006-10-13 13:35:00,62.99,63.03,62.98,62.99,10912.698412698412,38.1645,38.1888,38.1585,38.1645,10912.6984
2006-10-13 13:40:00,62.99,63.07,62.98,63.05,81128.74779541446,38.1645,38.213,38.1585,38.2009,81128.7478
2006-10-13 13:45:00,63.03,63.1,63.03,63.04,10251.32275132275,38.1888,38.2312,38.1888,38.1948,10251.3228
2006-10-13 13:50:00,63.04,63.04,63.01,63.01,12455.90828924162,38.1948,38.1948,38.1766,38.1766,12455.9083
2006-10-13 13:55:00,63.02,63.03,62.99,63.03,6062.610229276896,38.1827,38.1888,38.1645,38.1888,6062.6102
2006-10-13 14:00:00,63.02,63.05,63.01,63.04,18077.60141093474,38.1827,38.2009,38.1766,38.1948,18077.6014
2006-10-13 14:05:00,63.04,63.05,63.03,63.04,6944.444444444443,38.1948,38.2009,38.1888,38.1948,6944.4444
2006-10-13 14:10:00,63.03,63.03,62.95,62.96,17636.68430335097,38.1888,38.1888,38.1403,38.1463,17636.6843
2006-10-13 14:15:00,62.98,63.01,62.97,63.01,5731.922398589065,38.1585,38.1766,38.1524,38.1766,5731.9224
2006-10-13 14:20:00,63.0,63.0,62.97,62.97,3196.649029982363,38.1706,38.1706,38.1524,38.1524,3196.649
2006-10-13 14:25:00,62.97,63.03,62.97,63.01,6613.756613756613,38.1524,38.1888,38.1524,38.1766,6613.7566
2006-10-13 14:30:00,63.01,63.05,62.95,63.03,24029.982363315696,38.1766,38.2009,38.1403,38.1888,24029.9824
2006-10-13 14:35:00,63.03,63.04,62.99,63.01,7385.361552028218,38.1888,38.1948,38.1645,38.1766,7385.3616
2006-10-13 14:40:00,63.02,63.05,63.02,63.04,7495.5908289241615,38.1827,38.2009,38.1827,38.1948,7495.5908
2006-10-13 14:45:00,63.03,63.05,63.01,63.05,11022.927689594357,38.1888,38.2009,38.1766,38.2009,11022.9277
2006-10-13 14:50:00,63.04,63.05,63.03,63.05,9589.947089947089,38.1948,38.2009,38.1888,38.2009,9589.9471
2006-10-13 14:55:00,63.05,63.05,62.98,63.01,14770.723104056437,38.2009,38.2009,38.1585,38.1766,14770.7231
2006-10-13 15:00:00,63.02,63.03,62.97,62.99,7275.132275132274,38.1827,38.1888,38.1524,38.1645,7275.1323
2006-10-13 15:05:00,62.99,63.03,62.96,63.02,10582.01058201058,38.1645,38.1888,38.1463,38.1827,10582.0106
2006-10-13 15:10:00,63.01,63.01,62.99,63.0,2645.502645502645,38.1766,38.1766,38.1645,38.1706,2645.5026
2006-10-13 15:15:00,62.99,63.04,62.96,63.01,11684.303350970016,38.1645,38.1948,38.1463,38.1766,11684.3034
2006-10-13 15:20:00,63.01,63.02,62.98,62.99,10030.864197530864,38.1766,38.1827,38.1585,38.1645,10030.8642
2006-10-13 15:25:00,62.99,63.0,62.94,62.94,10141.093474426809,38.1645,38.1706,38.1342,38.1342,10141.0935
2006-10-13 15:30:00,62.94,63.0,62.94,62.97,7605.820105820105,38.1342,38.1706,38.1342,38.1524,7605.8201
2006-10-13 15:35:00,62.97,62.97,62.93,62.94,5952.380952380951,38.1524,38.1524,38.1282,38.1342,5952.381
2006-10-13 15:40:00,62.94,62.96,62.81,62.89,61618.16578483245,38.1342,38.1463,38.0555,38.1039,61618.1658
2006-10-13 15:45:00,62.89,62.96,62.88,62.94,22376.54320987654,38.1039,38.1463,38.0979,38.1342,22376.5432
2006-10-13 15:50:00,62.91,62.98,62.91,62.92,16093.474426807756,38.1161,38.1585,38.1161,38.1221,16093.4744
2006-10-13 15:55:00,62.92,63.01,62.91,62.99,39131.39329805997,38.1221,38.1766,38.1161,38.1645,39131.3933
2006-10-16 09:30:00,63.05,63.05,62.91,62.91,14880.95238095238,38.2009,38.2009,38.1161,38.1161,14880.9524
2006-10-16 09:35:00,62.92,63.1,62.92,62.97,9259.259259259255,38.1221,38.2312,38.1221,38.1524,9259.2593
2006-10-16 09:40:00,62.97,62.99,62.86,62.86,5070.546737213404,38.1524,38.1645,38.0858,38.0858,5070.5467
2006-10-16 09:45:00,62.81,63.03,62.81,62.98,32958.55379188712,38.0555,38.1888,38.0555,38.1585,32958.5538
2006-10-16 09:50:00,63.0,63.0,62.95,62.95,6834.2151675485,38.1706,38.1706,38.1403,38.1403,6834.2152
2006-10-16 09:55:00,62.95,62.99,62.89,62.92,4188.712522045855,38.1403,38.1645,38.1039,38.1221,4188.7125
2006-10-16 10:00:00,62.92,63.05,62.91,62.93,16754.85008818342,38.1221,38.2009,38.1161,38.1282,16754.8501
2006-10-16 10:05:00,62.95,62.95,62.87,62.95,5511.463844797177,38.1403,38.1403,38.0918,38.1403,5511.4638
2006-10-16 10:10:00,62.95,62.95,62.86,62.93,10141.093474426809,38.1403,38.1403,38.0858,38.1282,10141.0935
2006-10-16 10:15:00,62.91,63.03,62.91,63.01,24801.5873015873,38.1161,38.1888,38.1161,38.1766,24801.5873
2006-10-16 10:20:00,63.02,63.16,63.02,63.15,35383.59788359788,38.1827,38.2675,38.1827,38.2615,35383.5979
2006-10-16 10:25:00,63.15,63.15,63.04,63.07,20833.33333333333,38.2615,38.2615,38.1948,38.213,20833.3333
2006-10-16 10:30:00,63.06,63.16,63.04,63.1,16534.391534391532,38.2069,38.2675,38.1948,38.2312,16534.3915
2006-10-16 10:35:00,63.06,63.07,63.0,63.03,5731.922398589065,38.2069,38.213,38.1706,38.1888,5731.9224
2006-10-16 10:40:00,63.01,63.1,63.01,63.09,6944.444444444443,38.1766,38.2312,38.1766,38.2251,6944.4444
2006-10-16 10:45:00,63.1,63.14,63.1,63.1,10582.01058201058,38.2312,38.2554,38.2312,38.2312,10582.0106
2006-10-16 10:50:00,63.1,63.1,63.07,63.07,7054.673721340388,38.2312,38.2312,38.213,38.213,7054.6737
2006-10-16 10:55:00,63.07,63.08,63.04,63.08,9479.717813051146,38.213,38.2191,38.1948,38.2191,9479.7178
2006-10-16 11:00:00,63.08,63.1,63.07,63.1,13999.11816578483,38.2191,38.2312,38.213,38.2312,13999.1182
2006-10-16 11:05:00,63.1,63.11,63.08,63.08,11574.074074074071,38.2312,38.2372,38.2191,38.2191,11574.0741
2006-10-16 11:10:00,63.09,63.1,63.07,63.08,6062.610229276896,38.2251,38.2312,38.213,38.2191,6062.6102
2006-10-16 11:15:00,63.09,63.14,63.07,63.11,8046.737213403879,38.2251,38.2554,38.213,38.2372,8046.7372
2006-10-16 11:20:00,63.11,63.12,63.02,63.02,13117.283950617282,38.2372,38.2433,38.1827,38.1827,13117.284
2006-10-16 11:25:00,63.03,63.06,63.01,63.02,5621.693121693121,38.1888,38.2069,38.1766,38.1827,5621.6931
2006-10-16 11:30:00,63.04,63.04,63.01,63.03,6393.298059964726,38.1948,38.1948,38.1766,38.1888,6393.2981
2006-10-16 11:35:00,63.03,63.06,63.03,63.04,5842.151675485008,38.1888,38.2069,38.1888,38.1948,5842.1517
2006-10-16 11:40:00,63.04,63.05,63.02,63.03,6283.068783068782,38.1948,38.2009,38.1827,38.1888,6283.0688
2006-10-16 11:45:00,63.02,63.05,63.01,63.05,7054.673721340388,38.1827,38.2009,38.1766,38.2009,7054.6737
2006-10-16 11:50:00,63.08,63.08,63.03,63.06,5842.151675485008,38.2191,38.2191,38.1888,38.2069,5842.1517
2006-10-16 11:55:00,63.05,63.06,63.02,63.02,4188.712522045855,38.2009,38.2069,38.1827,38.1827,4188.7125
2006-10-16 12:00:00,63.02,63.09,63.02,63.09,4960.317460317459,38.1827,38.2251,38.1827,38.2251,4960.3175
2006-10-16 12:05:00,63.08,63.08,63.04,63.06,6834.2151675485,38.2191,38.2191,38.1948,38.2069,6834.2152
2006-10-16 12:10:00,63.05,63.07,63.02,63.05,6283.068783068782,38.2009,38.213,38.1827,38.2009,6283.0688
2006-10-16 12:15:00,63.03,63.04,63.02,63.03,1984.126984126984,38.1888,38.1948,38.1827,38.1888,1984.127
2006-10-16 12:20:00,63.03,63.05,63.02,63.04,7495.5908289241615,38.1888,38.2009,38.1827,38.1948,7495.5908
2006-10-16 12:25:00,63.06,63.08,63.04,63.07,8377.42504409171,38.2069,38.2191,38.1948,38.213,8377.425
2006-10-16 12:30:00,63.07,63.09,63.06,63.06,7826.278659611992,38.213,38.2251,38.2069,38.2069,7826.2787
2006-10-16 12:35:00,63.07,63.11,63.06,63.1,10141.093474426809,38.213,38.2372,38.2069,38.2312,10141.0935
2006-10-16 12:40:00,63.1,63.14,63.1,63.11,7385.361552028218,38.2312,38.2554,38.2312,38.2372,7385.3616
2006-10-16 12:45:00,63.11,63.12,63.08,63.09,8046.737213403879,38.2372,38.2433,38.2191,38.2251,8046.7372
2006-10-16 12:50:00,63.09,63.09,63.03,63.08,10030.864197530864,38.2251,38.2251,38.1888,38.2191,10030.8642
2006-10-16 12:55:00,63.08,63.2,63.08,63.16,12014.991181657848,38.2191,38.2918,38.2191,38.2675,12014.9912
2006-10-16 13:00:00,63.16,63.16,63.11,63.11,9700.176366843032,38.2675,38.2675,38.2372,38.2372,9700.1764
2006-10-16 13:05:00,63.12,63.15,63.11,63.12,8377.42504409171,38.2433,38.2615,38.2372,38.2433,8377.425
2006-10-16 13:10:00,63.13,63.14,63.12,63.14,6393.298059964726,38.2493,38.2554,38.2433,38.2554,6393.2981
2006-10-16 13:15:00,63.14,63.18,63.13,63.15,17195.767195767196,38.2554,38.2796,38.2493,38.2615,17195.7672
2006-10-16 13:20:00,63.15,63.16,63.12,63.14,12125.220458553791,38.2615,38.2675,38.2433,38.2554,12125.2205
2006-10-16 13:25:00,63.14,63.16,63.13,63.14,7716.049382716048,38.2554,38.2675,38.2493,38.2554,7716.0494
2006-10-16 13:30:00,63.15,63.16,62.94,63.14,12786.596119929452,38.2615,38.2675,38.1342,38.2554,12786.5961
2006-10-16 13:35:00,63.14,63.22,63.14,63.15,13227.513227513226,38.2554,38.3039,38.2554,38.2615,13227.5132
2006-10-16 13:40:00,63.18,63.18,63.13,63.14,7164.902998236331,38.2796,38.2796,38.2493,38.2554,7164.903
2006-10-16 13:45:00,63.14,63.14,63.13,63.14,4298.941798941799,38.2554,38.2554,38.2493,38.2554,4298.9418
2006-10-16 13:50:00,63.14,63.17,63.12,63.17,14109.347442680775,38.2554,38.2736,38.2433,38.2736,14109.3474
2006-10-16 13:55:00,63.14,63.17,63.13,63.16,10912.698412698412,38.2554,38.2736,38.2493,38.2675,10912.6984
2006-10-16 14:00:00,63.14,63.15,63.12,63.14,10251.32275132275,38.2554,38.2615,38.2433,38.2554,10251.3228
2006-10-16 14:05:00,63.12,63.14,63.12,63.12,9149.029982363314,38.2433,38.2554,38.2433,38.2433,9149.03
2006-10-16 14:10:00,63.12,63.2,63.12,63.2,29431.216931216928,38.2433,38.2918,38.2433,38.2918,29431.2169
2006-10-16 14:15:00,63.2,63.23,63.2,63.22,17746.91358024691,38.2918,38.3099,38.2918,38.3039,17746.9136
2006-10-16 14:20:00,63.22,63.24,63.2,63.21,11243.38624338624,38.3039,38.316,38.2918,38.2978,11243.3862
2006-10-16 14:25:00,63.21,63.21,63.19,63.2,11574.074074074071,38.2978,38.2978,38.2857,38.2918,11574.0741
2006-10-16 14:30:00,63.2,63.24,63.19,63.22,7936.507936507935,38.2918,38.316,38.2857,38.3039,7936.5079
2006-10-16 14:35:00,63.23,63.23,63.2,63.23,9259.259259259255,38.3099,38.3099,38.2918,38.3099,9259.2593
2006-10-16 14:40:00,63.23,63.23,63.2,63.2,5621.693121693121,38.3099,38.3099,38.2918,38.2918,5621.6931
2006-10-16 14:45:00,63.2,63.21,63.19,63.2,6944.444444444443,38.2918,38.2978,38.2857,38.2918,6944.4444
2006-10-16 14:50:00,63.2,63.2,63.19,63.2,8708.112874779541,38.2918,38.2918,38.2857,38.2918,8708.1129
2006-10-16 14:55:00,63.2,63.2,63.19,63.2,15211.64021164021,38.2918,38.2918,38.2857,38.2918,15211.6402
2006-10-16 15:00:00,63.2,63.21,63.18,63.19,14660.493827160491,38.2918,38.2978,38.2796,38.2857,14660.4938
2006-10-16 15:05:00,63.19,63.19,63.16,63.17,13117.283950617282,38.2857,38.2857,38.2675,38.2736,13117.284
2006-10-16 15:10:00,63.16,63.2,63.16,63.18,19179.894179894178,38.2675,38.2918,38.2675,38.2796,19179.8942
2006-10-16 15:15:00,63.19,63.2,63.16,63.18,6283.068783068782,38.2857,38.2918,38.2675,38.2796,6283.0688
2006-10-16 15:20:00,63.18,63.2,63.16,63.19,9700.176366843032,38.2796,38.2918,38.2675,38.2857,9700.1764
2006-10-16 15:25:00,63.19,63.22,63.19,63.21,17195.767195767196,38.2857,38.3039,38.2857,38.2978,17195.7672
2006-10-16 15:30:00,63.21,63.25,63.2,63.21,20061.728395061727,38.2978,38.3221,38.2918,38.2978,20061.7284
2006-10-16 15:35:00,63.2,63.23,63.19,63.19,17746.91358024691,38.2918,38.3099,38.2857,38.2857,17746.9136
2006-10-16 15:40:00,63.19,63.2,63.18,63.19,9700.176366843032,38.2857,38.2918,38.2796,38.2857,9700.1764
2006-10-16 15:45:00,63.18,63.26,63.18,63.26,19400.352733686064,38.2796,38.3281,38.2796,38.3281,19400.3527
2006-10-16 15:50:00,63.25,63.25,63.18,63.18,19179.894179894178,38.3221,38.3221,38.2796,38.2796,19179.8942
2006-10-16 15:55:00,63.18,63.21,63.16,63.17,30753.96825396825,38.2796,38.2978,38.2675,38.2736,30753.9683
2006-10-17 09:30:00,63.12,63.12,62.96,62.96,17305.996472663137,38.2433,38.2433,38.1463,38.1463,17305.9965
2006-10-17 09:35:00,62.96,63.07,62.93,62.96,7936.507936507935,38.1463,38.213,38.1282,38.1463,7936.5079
2006-10-17 09:40:00,62.93,63.01,62.93,62.98,19400.352733686064,38.1282,38.1766,38.1282,38.1585,19400.3527
2006-10-17 09:45:00,62.96,63.0,62.92,62.96,19290.123456790123,38.1463,38.1706,38.1221,38.1463,19290.1235
2006-10-17 09:50:00,62.96,63.0,62.91,62.97,33509.70017636684,38.1463,38.1706,38.1161,38.1524,33509.7002
2006-10-17 09:55:00,62.98,63.01,62.95,63.01,18738.977072310405,38.1585,38.1766,38.1403,38.1766,18738.9771
2006-10-17 10:00:00,63.02,63.14,62.99,63.06,44973.544973544966,38.1827,38.2554,38.1645,38.2069,44973.545
2006-10-17 10:05:00,63.06,63.1,63.02,63.02,18298.059964726628,38.2069,38.2312,38.1827,38.1827,18298.06
2006-10-17 10:10:00,63.04,63.04,62.96,62.99,20612.87477954145,38.1948,38.1948,38.1463,38.1645,20612.8748
2006-10-17 10:15:00,62.99,63.01,62.96,62.98,19290.123456790123,38.1645,38.1766,38.1463,38.1585,19290.1235
2006-10-17 10:20:00,62.98,63.01,62.96,63.0,26675.485008818338,38.1585,38.1766,38.1463,38.1706,26675.485
2006-10-17 10:25:00,63.0,63.0,62.91,62.94,49052.02821869488,38.1706,38.1706,38.1161,38.1342,49052.0282
2006-10-17 10:30:00,62.93,62.98,62.93,62.97,17195.767195767196,38.1282,38.1585,38.1282,38.1524,17195.7672
2006-10-17 10:35:00,62.97,62.99,62.95,62.98,17085.53791887125,38.1524,38.1645,38.1403,38.1585,17085.5379
2006-10-17 10:40:00,62.98,63.01,62.98,63.0,16644.620811287477,38.1585,38.1766,38.1585,38.1706,16644.6208
2006-10-17 10:45:00,63.0,63.02,62.98,63.0,34501.76366843033,38.1706,38.1827,38.1585,38.1706,34501.7637
2006-10-17 10:50:00,63.0,63.0,62.96,62.97,15432.098765432096,38.1706,38.1706,38.1463,38.1524,15432.0988
2006-10-17 10:55:00,62.97,63.0,62.97,62.97,5401.234567901234,38.1524,38.1706,38.1524,38.1524,5401.2346
2006-10-17 11:00:00,62.97,63.04,62.97,63.03,15983.245149911814,38.1524,38.1948,38.1524,38.1888,15983.2451
2006-10-17 11:05:00,63.03,63.05,63.01,63.04,28769.841269841265,38.1888,38.2009,38.1766,38.1948,28769.8413
2006-10-17 11:10:00,63.05,63.06,63.01,63.01,40233.68606701939,38.2009,38.2069,38.1766,38.1766,40233.6861
2006-10-17 11:15:00,63.02,63.1,63.01,63.02,16203.703703703704,38.1827,38.2312,38.1766,38.1827,16203.7037
2006-10-17 11:20:00,63.02,63.07,63.01,63.04,52579.365079365074,38.1827,38.213,38.1766,38.1948,52579.3651
2006-10-17 11:25:00,63.04,63.06,63.01,63.04,26565.2557319224,38.1948,38.2069,38.1766,38.1948,26565.2557
2006-10-17 11:30:00,63.04,63.05,63.03,63.03,17416.225749559082,38.1948,38.2009,38.1888,38.1888,17416.2257
2006-10-17 11:35:00,63.05,63.08,63.05,63.07,13778.659611992944,38.2009,38.2191,38.2009,38.213,13778.6596
2006-10-17 11:40:00,63.06,63.08,63.01,63.01,74514.99118165784,38.2069,38.2191,38.1766,38.1766,74514.9912
2006-10-17 11:45:00,63.07,63.08,63.05,63.07,7385.361552028218,38.213,38.2191,38.2009,38.213,7385.3616
2006-10-17 11:50:00,63.07,63.07,63.01,63.02,34281.305114638446,38.213,38.213,38.1766,38.1827,34281.3051
2006-10-17 11:55:00,63.02,63.08,63.02,63.06,16093.474426807756,38.1827,38.2191,38.1827,38.2069,16093.4744
2006-10-17 12:00:00,63.06,63.06,63.01,63.05,16313.932980599646,38.2069,38.2069,38.1766,38.2009,16313.933
2006-10-17 12:05:00,63.05,63.08,63.04,63.06,8708.112874779541,38.2009,38.2191,38.1948,38.2069,8708.1129
2006-10-17 12:10:00,63.04,63.08,63.03,63.05,18187.830687830687,38.1948,38.2191,38.1888,38.2009,18187.8307
2006-10-17 12:15:00,63.05,63.07,63.02,63.07,27226.631393298056,38.2009,38.213,38.1827,38.213,27226.6314
2006-10-17 12:20:00,63.07,63.1,63.05,63.08,5401.234567901234,38.213,38.2312,38.2009,38.2191,5401.2346
2006-10-17 12:25:00,63.06,63.07,63.05,63.06,3968.253968253968,38.2069,38.213,38.2009,38.2069,3968.254
2006-10-17 12:30:00,63.05,63.06,63.05,63.06,12125.220458553791,38.2009,38.2069,38.2009,38.2069,12125.2205
2006-10-17 12:35:00,63.06,63.06,63.04,63.06,8708.112874779541,38.2069,38.2069,38.1948,38.2069,8708.1129
2006-10-17 12:40:00,63.03,63.07,63.02,63.05,10912.698412698412,38.1888,38.213,38.1827,38.2009,10912.6984
2006-10-17 12:45:00,63.06,63.07,63.05,63.07,11022.927689594357,38.2069,38.213,38.2009,38.213,11022.9277
2006-10-17 12:50:00,63.06,63.06,63.05,63.05,9700.176366843032,38.2069,38.2069,38.2009,38.2009,9700.1764
2006-10-17 12:55:00,63.05,63.06,63.04,63.05,12896.825396825396,38.2009,38.2069,38.1948,38.2009,12896.8254
2006-10-17 13:00:00,63.05,63.1,63.04,63.05,15762.786596119928,38.2009,38.2312,38.1948,38.2009,15762.7866
2006-10-17 13:05:00,63.06,63.08,63.04,63.05,6613.756613756613,38.2069,38.2191,38.1948,38.2009,6613.7566
2006-10-17 13:10:00,63.05,63.05,62.99,62.99,4850.088183421516,38.2009,38.2009,38.1645,38.1645,4850.0882
2006-10-17 13:15:00,63.0,63.01,62.96,62.96,6283.068783068782,38.1706,38.1766,38.1463,38.1463,6283.0688
2006-10-17 13:20:00,62.96,62.96,62.91,62.92,9700.176366843032,38.1463,38.1463,38.1161,38.1221,9700.1764
2006-10-17 13:25:00,62.92,62.94,62.89,62.94,14109.347442680775,38.1221,38.1342,38.1039,38.1342,14109.3474
2006-10-17 13:30:00,62.94,62.96,62.94,62.94,19951.499118165782,38.1342,38.1463,38.1342,38.1342,19951.4991
2006-10-17 13:35:00,62.96,62.98,62.91,62.91,11684.303350970016,38.1463,38.1585,38.1161,38.1161,11684.3034
2006-10-17 13:40:00,62.91,62.96,62.91,62.95,8046.737213403879,38.1161,38.1463,38.1161,38.1403,8046.7372
2006-10-17 13:45:00,62.96,63.0,62.94,62.99,11133.156966490298,38.1463,38.1706,38.1342,38.1645,11133.157
2006-10-17 13:50:00,63.0,63.03,62.97,63.02,11022.927689594357,38.1706,38.1888,38.1524,38.1827,11022.9277
2006-10-17 13:55:00,63.01,63.01,62.99,63.0,10361.552028218694,38.1766,38.1766,38.1645,38.1706,10361.552
2006-10-17 14:00:00,62.98,62.99,62.96,62.99,3968.253968253968,38.1585,38.1645,38.1463,38.1645,3968.254
2006-10-17 14:05:00,62.99,63.0,62.93,62.95,11794.53262786596,38.1645,38.1706,38.1282,38.1403,11794.5326
2006-10-17 14:10:00,62.93,62.99,62.91,62.98,17526.455026455023,38.1282,38.1645,38.1161,38.1585,17526.455
2006-10-17 14:15:00,62.98,62.98,62.93,62.98,14550.264550264548,38.1585,38.1585,38.1282,38.1585,14550.2646
2006-10-17 14:20:00,63.03,63.03,62.95,62.96,23478.835978835978,38.1888,38.1888,38.1403,38.1463,23478.836
2006-10-17 14:25:00,62.96,63.03,62.94,62.98,23478.835978835978,38.1463,38.1888,38.1342,38.1585,23478.836
2006-10-17 14:30:00,62.97,63.0,62.97,62.97,8487.654320987653,38.1524,38.1706,38.1524,38.1524,8487.6543
2006-10-17 14:35:00,62.98,63.01,62.98,63.01,12345.679012345678,38.1585,38.1766,38.1585,38.1766,12345.679
2006-10-17 14:40:00,63.0,63.02,62.95,63.01,10802.469135802468,38.1706,38.1827,38.1403,38.1766,10802.4691
2006-10-17 14:45:00,63.02,63.05,63.01,63.01,19069.66490299824,38.1827,38.2009,38.1766,38.1766,19069.6649
2006-10-17 14:50:00,63.01,63.05,62.99,63.05,12014.991181657848,38.1766,38.2009,38.1645,38.2009,12014.9912
2006-10-17 14:55:00,63.04,63.06,63.01,63.06,14440.035273368603,38.1948,38.2069,38.1766,38.2069,14440.0353
2006-10-17 15:00:00,63.05,63.11,63.02,63.1,17416.225749559082,38.2009,38.2372,38.1827,38.2312,17416.2257
2006-10-17 15:05:00,63.1,63.1,63.04,63.05,21384.47971781305,38.2312,38.2312,38.1948,38.2009,21384.4797
2006-10-17 15:10:00,63.05,63.06,63.01,63.06,12235.449735449734,38.2009,38.2069,38.1766,38.2069,12235.4497
2006-10-17 15:15:00,63.06,63.07,63.01,63.04,98214.28571428572,38.2069,38.213,38.1766,38.1948,98214.2857
2006-10-17 15:20:00,63.05,63.14,63.03,63.13,14991.181657848325,38.2009,38.2554,38.1888,38.2493,14991.1817
2006-10-17 15:25:00,63.12,63.14,63.09,63.11,20392.416225749555,38.2433,38.2554,38.2251,38.2372,20392.4162
2006-10-17 15:30:00,63.1,63.15,63.08,63.08,18959.43562610229,38.2312,38.2615,38.2191,38.2191,18959.4356
2006-10-17 15:35:00,63.1,63.1,63.03,63.03,8377.42504409171,38.2312,38.2312,38.1888,38.1888,8377.425
2006-10-17 15:40:00,63.02,63.05,63.01,63.03,8818.342151675484,38.1827,38.2009,38.1766,38.1888,8818.3422
2006-10-17 15:45:00,63.03,63.05,63.02,63.05,21164.02116402116,38.1888,38.2009,38.1827,38.2009,21164.0212
2006-10-17 15:50:00,63.05,63.07,63.03,63.03,16203.703703703704,38.2009,38.213,38.1888,38.1888,16203.7037
2006-10-17 15:55:00,63.02,63.05,63.02,63.03,15652.557319223984,38.1827,38.2009,38.1827,38.1888,15652.5573
2006-10-18 09:30:00,63.05,63.29,63.05,63.29,82451.49911816578,38.2009,38.3463,38.2009,38.3463,82451.4991
2006-10-18 09:35:00,63.3,63.32,63.27,63.32,22927.68959435626,38.3523,38.3645,38.3342,38.3645,22927.6896
2006-10-18 09:40:00,63.3,63.32,63.23,63.32,5511.463844797177,38.3523,38.3645,38.3099,38.3645,5511.4638
2006-10-18 09:45:00,63.3,63.32,63.27,63.28,11243.38624338624,38.3523,38.3645,38.3342,38.3402,11243.3862
2006-10-18 09:50:00,63.29,63.3,63.23,63.3,21715.16754850088,38.3463,38.3523,38.3099,38.3523,21715.1675
2006-10-18 09:55:00,63.29,63.29,63.22,63.26,14880.95238095238,38.3463,38.3463,38.3039,38.3281,14880.9524
2006-10-18 10:00:00,63.26,63.29,63.22,63.24,41666.66666666666,38.3281,38.3463,38.3039,38.316,41666.6667
2006-10-18 10:05:00,63.23,63.23,63.19,63.19,26455.02645502645,38.3099,38.3099,38.2857,38.2857,26455.0265
2006-10-18 10:10:00,63.19,63.19,63.12,63.15,30423.28042328042,38.2857,38.2857,38.2433,38.2615,30423.2804
2006-10-18 10:15:00,63.15,63.18,63.12,63.13,20943.56261022928,38.2615,38.2796,38.2433,38.2493,20943.5626
2006-10-18 10:20:00,63.13,63.15,63.1,63.11,11794.53262786596,38.2493,38.2615,38.2312,38.2372,11794.5326
2006-10-18 10:25:00,63.08,63.15,63.08,63.15,17857.142857142855,38.2191,38.2615,38.2191,38.2615,17857.1429
2006-10-18 10:30:00,63.2,63.2,63.1,63.12,10030.864197530864,38.2918,38.2918,38.2312,38.2433,10030.8642
2006-10-18 10:35:00,63.13,63.2,63.06,63.2,8928.571428571428,38.2493,38.2918,38.2069,38.2918,8928.5714
2006-10-18 10:40:00,63.2,63.2,63.01,63.01,9920.63492063492,38.2918,38.2918,38.1766,38.1766,9920.6349
2006-10-18 10:45:00,63.02,63.18,63.01,63.15,20833.33333333333,38.1827,38.2796,38.1766,38.2615,20833.3333
2006-10-18 10:50:00,63.15,63.16,63.08,63.08,15762.786596119928,38.2615,38.2675,38.2191,38.2191,15762.7866
2006-10-18 10:55:00,63.1,63.17,63.09,63.17,10141.093474426809,38.2312,38.2736,38.2251,38.2736,10141.0935
2006-10-18 11:00:00,63.18,63.2,63.1,63.1,19069.66490299824,38.2796,38.2918,38.2312,38.2312,19069.6649
2006-10-18 11:05:00,63.1,63.14,63.08,63.09,27777.777777777774,38.2312,38.2554,38.2191,38.2251,27777.7778
2006-10-18 11:10:00,63.09,63.14,63.09,63.1,13778.659611992944,38.2251,38.2554,38.2251,38.2312,13778.6596
2006-10-18 11:15:00,63.11,63.14,63.09,63.09,8708.112874779541,38.2372,38.2554,38.2251,38.2251,8708.1129
2006-10-18 11:20:00,63.09,63.19,63.09,63.15,17746.91358024691,38.2251,38.2857,38.2251,38.2615,17746.9136
2006-10-18 11:25:00,63.15,63.18,63.1,63.1,11574.074074074071,38.2615,38.2796,38.2312,38.2312,11574.0741
2006-10-18 11:30:00,63.1,63.1,62.96,62.96,50154.32098765432,38.2312,38.2312,38.1463,38.1463,50154.321
2006-10-18 11:35:00,62.96,63.04,62.96,63.01,20943.56261022928,38.1463,38.1948,38.1463,38.1766,20943.5626
2006-10-18 11:40:00,63.01,63.13,63.01,63.09,13007.05467372134,38.1766,38.2493,38.1766,38.2251,13007.0547
2006-10-18 11:45:00,63.11,63.22,63.11,63.19,23809.52380952381,38.2372,38.3039,38.2372,38.2857,23809.5238
2006-10-18 11:50:00,63.19,63.19,63.11,63.15,18849.206349206343,38.2857,38.2857,38.2372,38.2615,18849.2063
2006-10-18 11:55:00,63.16,63.16,63.12,63.13,5291.00529100529,38.2675,38.2675,38.2433,38.2493,5291.0053
2006-10-18 12:00:00,63.12,63.19,63.11,63.17,10582.01058201058,38.2433,38.2857,38.2372,38.2736,10582.0106
2006-10-18 12:05:00,63.17,63.18,63.11,63.13,39902.998236331565,38.2736,38.2796,38.2372,38.2493,39902.9982
2006-10-18 12:10:00,63.13,63.18,63.13,63.18,5621.693121693121,38.2493,38.2796,38.2493,38.2796,5621.6931
2006-10-18 12:15:00,63.19,63.23,63.19,63.2,5180.776014109347,38.2857,38.3099,38.2857,38.2918,5180.776
2006-10-18 12:20:00,63.2,63.21,63.16,63.18,7054.673721340388,38.2918,38.2978,38.2675,38.2796,7054.6737
2006-10-18 12:25:00,63.17,63.2,63.15,63.2,3306.8783068783064,38.2736,38.2918,38.2615,38.2918,3306.8783
2006-10-18 12:30:00,63.2,63.2,63.16,63.19,4409.171075837742,38.2918,38.2918,38.2675,38.2857,4409.1711
2006-10-18 12:35:00,63.17,63.18,63.17,63.18,1653.4391534391532,38.2736,38.2796,38.2736,38.2796,1653.4392
2006-10-18 12:40:00,63.18,63.18,63.12,63.16,12235.449735449734,38.2796,38.2796,38.2433,38.2675,12235.4497
2006-10-18 12:45:00,63.15,63.18,63.15,63.17,2976.190476190476,38.2615,38.2796,38.2615,38.2736,2976.1905
2006-10-18 12:50:00,63.16,63.16,63.11,63.12,4298.941798941799,38.2675,38.2675,38.2372,38.2433,4298.9418
2006-10-18 12:55:00,63.11,63.2,63.11,63.18,4960.317460317459,38.2372,38.2918,38.2372,38.2796,4960.3175
2006-10-18 13:00:00,63.18,63.18,63.11,63.13,3306.8783068783064,38.2796,38.2796,38.2372,38.2493,3306.8783
2006-10-18 13:05:00,63.13,63.16,63.09,63.09,10141.093474426809,38.2493,38.2675,38.2251,38.2251,10141.0935
2006-10-18 13:10:00,63.09,63.17,63.07,63.17,9369.488536155202,38.2251,38.2736,38.213,38.2736,9369.4885
2006-10-18 13:15:00,63.17,63.18,63.08,63.08,9369.488536155202,38.2736,38.2796,38.2191,38.2191,9369.4885
2006-10-18 13:20:00,63.06,63.08,63.01,63.01,8487.654320987653,38.2069,38.2191,38.1766,38.1766,8487.6543
2006-10-18 13:25:00,63.04,63.04,62.96,63.0,7164.902998236331,38.1948,38.1948,38.1463,38.1706,7164.903
2006-10-18 13:30:00,63.0,63.06,63.0,63.06,12125.220458553791,38.1706,38.2069,38.1706,38.2069,12125.2205
2006-10-18 13:35:00,63.06,63.08,63.01,63.08,9259.259259259255,38.2069,38.2191,38.1766,38.2191,9259.2593
2006-10-18 13:40:00,63.07,63.1,63.05,63.1,6393.298059964726,38.213,38.2312,38.2009,38.2312,6393.2981
2006-10-18 13:45:00,63.1,63.14,63.07,63.13,24581.12874779541,38.2312,38.2554,38.213,38.2493,24581.1287
2006-10-18 13:50:00,63.14,63.15,63.1,63.1,7605.820105820105,38.2554,38.2615,38.2312,38.2312,7605.8201
2006-10-18 13:55:00,63.16,63.28,63.14,63.28,14219.576719576718,38.2675,38.3402,38.2554,38.3402,14219.5767
2006-10-18 14:00:00,63.25,63.29,63.25,63.27,14109.347442680775,38.3221,38.3463,38.3221,38.3342,14109.3474
2006-10-18 14:05:00,63.26,63.28,63.19,63.21,25462.96296296296,38.3281,38.3402,38.2857,38.2978,25462.963
2006-10-18 14:10:00,63.2,63.2,63.14,63.15,10912.698412698412,38.2918,38.2918,38.2554,38.2615,10912.6984
2006-10-18 14:15:00,63.16,63.21,63.16,63.2,9259.259259259255,38.2675,38.2978,38.2675,38.2918,9259.2593
2006-10-18 14:20:00,63.19,63.28,63.15,63.28,10251.32275132275,38.2857,38.3402,38.2615,38.3402,10251.3228
2006-10-18 14:25:00,63.27,63.3,63.22,63.22,13888.888888888889,38.3342,38.3523,38.3039,38.3039,13888.8889
2006-10-18 14:30:00,63.24,63.26,63.2,63.26,13007.05467372134,38.316,38.3281,38.2918,38.3281,13007.0547
2006-10-18 14:35:00,63.27,63.3,63.24,63.29,24691.358024691355,38.3342,38.3523,38.316,38.3463,24691.358
2006-10-18 14:40:00,63.29,63.29,63.23,63.25,22156.08465608465,38.3463,38.3463,38.3099,38.3221,22156.0847
2006-10-18 14:45:00,63.26,63.3,63.23,63.28,20833.33333333333,38.3281,38.3523,38.3099,38.3402,20833.3333
2006-10-18 14:50:00,63.28,63.28,63.22,63.25,24691.358024691355,38.3402,38.3402,38.3039,38.3221,24691.358
2006-10-18 14:55:00,63.26,63.31,63.25,63.27,8818.342151675484,38.3281,38.3584,38.3221,38.3342,8818.3422
2006-10-18 15:00:00,63.28,63.29,63.26,63.28,10912.698412698412,38.3402,38.3463,38.3281,38.3402,10912.6984
2006-10-18 15:05:00,63.28,63.28,63.2,63.24,20392.416225749555,38.3402,38.3402,38.2918,38.316,20392.4162
2006-10-18 15:10:00,63.25,63.28,63.23,63.28,30643.738977072306,38.3221,38.3402,38.3099,38.3402,30643.739
2006-10-18 15:15:00,63.27,63.29,63.22,63.25,33399.47089947089,38.3342,38.3463,38.3039,38.3221,33399.4709
2006-10-18 15:20:00,63.22,63.28,63.21,63.23,22376.54320987654,38.3039,38.3402,38.2978,38.3099,22376.5432
2006-10-18 15:25:00,63.22,63.24,63.17,63.17,8156.966490299823,38.3039,38.316,38.2736,38.2736,8156.9665
2006-10-18 15:30:00,63.2,63.29,63.17,63.27,16313.932980599646,38.2918,38.3463,38.2736,38.3342,16313.933
2006-10-18 15:35:00,63.27,63.3,63.25,63.28,13558.201058201055,38.3342,38.3523,38.3221,38.3402,13558.2011
2006-10-18 15:40:00,63.28,63.3,63.2,63.22,19620.81128747795,38.3402,38.3523,38.2918,38.3039,19620.8113
2006-10-18 15:45:00,63.22,63.25,63.17,63.19,23809.52380952381,38.3039,38.3221,38.2736,38.2857,23809.5238
2006-10-18 15:50:00,63.19,63.2,63.13,63.17,32407.407407407405,38.2857,38.2918,38.2493,38.2736,32407.4074
2006-10-18 15:55:00,63.17,63.19,63.12,63.13,45414.462081128746,38.2736,38.2857,38.2433,38.2493,45414.4621
2006-10-19 09:30:00,62.92,62.98,62.84,62.98,23478.835978835978,38.1221,38.1585,38.0736,38.1585,23478.836
2006-10-19 09:35:00,62.98,62.98,62.75,62.87,13888.888888888889,38.1585,38.1585,38.0191,38.0918,13888.8889
2006-10-19 09:40:00,62.87,62.88,62.69,62.83,13888.888888888889,38.0918,38.0979,37.9828,38.0676,13888.8889
2006-10-19 09:45:00,62.83,62.91,62.64,62.65,10361.552028218694,38.0676,38.1161,37.9525,37.9585,10361.552
2006-10-19 09:50:00,62.65,62.84,62.61,62.83,14440.035273368603,37.9585,38.0736,37.9343,38.0676,14440.0353
2006-10-19 09:55:00,62.83,62.98,62.75,62.87,9479.717813051146,38.0676,38.1585,38.0191,38.0918,9479.7178
2006-10-19 10:00:00,62.87,62.87,62.71,62.77,14660.493827160491,38.0918,38.0918,37.9949,38.0312,14660.4938
2006-10-19 10:05:00,62.77,62.91,62.75,62.9,11794.53262786596,38.0312,38.1161,38.0191,38.11,11794.5326
2006-10-19 10:10:00,62.87,63.0,62.85,62.96,17085.53791887125,38.0918,38.1706,38.0797,38.1463,17085.5379
2006-10-19 10:15:00,62.97,63.0,62.91,62.95,11463.84479717813,38.1524,38.1706,38.1161,38.1403,11463.8448
2006-10-19 10:20:00,62.97,63.01,62.9,62.94,12566.137566137564,38.1524,38.1766,38.11,38.1342,12566.1376
2006-10-19 10:25:00,62.87,62.91,62.82,62.82,11133.156966490298,38.0918,38.1161,38.0615,38.0615,11133.157
2006-10-19 10:30:00,62.79,62.83,62.72,62.73,20943.56261022928,38.0433,38.0676,38.0009,38.007,20943.5626
2006-10-19 10:35:00,62.74,62.78,62.67,62.68,18959.43562610229,38.0131,38.0373,37.9706,37.9767,18959.4356
2006-10-19 10:40:00,62.72,62.73,62.65,62.65,8046.737213403879,38.0009,38.007,37.9585,37.9585,8046.7372
2006-10-19 10:45:00,62.65,62.74,62.65,62.73,13117.283950617282,37.9585,38.0131,37.9585,38.007,13117.284
2006-10-19 10:50:00,62.72,62.96,62.72,62.89,30643.738977072306,38.0009,38.1463,38.0009,38.1039,30643.739
2006-10-19 10:55:00,62.88,62.88,62.67,62.69,21274.250440917105,38.0979,38.0979,37.9706,37.9828,21274.2504
2006-10-19 11:00:00,62.69,62.69,62.64,62.65,7605.820105820105,37.9828,37.9828,37.9525,37.9585,7605.8201
2006-10-19 11:05:00,62.65,62.65,62.6,62.63,5070.546737213404,37.9585,37.9585,37.9282,37.9464,5070.5467
2006-10-19 11:10:00,62.66,62.69,62.62,62.68,9259.259259259255,37.9646,37.9828,37.9403,37.9767,9259.2593
2006-10-19 11:15:00,62.68,62.69,62.67,62.67,7936.507936507935,37.9767,37.9828,37.9706,37.9706,7936.5079
2006-10-19 11:20:00,62.68,62.71,62.68,62.71,10802.469135802468,37.9767,37.9949,37.9767,37.9949,10802.4691
2006-10-19 11:25:00,62.71,62.71,62.67,62.71,4188.712522045855,37.9949,37.9949,37.9706,37.9949,4188.7125
2006-10-19 11:30:00,62.71,62.71,62.62,62.67,5291.00529100529,37.9949,37.9949,37.9403,37.9706,5291.0053
2006-10-19 11:35:00,62.66,62.86,62.66,62.86,8377.42504409171,37.9646,38.0858,37.9646,38.0858,8377.425
2006-10-19 11:40:00,62.85,62.88,62.81,62.88,8597.883597883598,38.0797,38.0979,38.0555,38.0979,8597.8836
2006-10-19 11:45:00,62.89,62.89,62.82,62.83,4188.712522045855,38.1039,38.1039,38.0615,38.0676,4188.7125
2006-10-19 11:50:00,62.83,62.84,62.8,62.81,9038.80070546737,38.0676,38.0736,38.0494,38.0555,9038.8007
2006-10-19 11:55:00,62.81,62.85,62.81,62.84,6503.5273368606695,38.0555,38.0797,38.0555,38.0736,6503.5273
2006-10-19 12:00:00,62.84,62.84,62.7,62.73,11243.38624338624,38.0736,38.0736,37.9888,38.007,11243.3862
2006-10-19 12:05:00,62.77,62.8,62.72,62.76,7385.361552028218,38.0312,38.0494,38.0009,38.0252,7385.3616
2006-10-19 12:10:00,62.78,62.81,62.75,62.77,5291.00529100529,38.0373,38.0555,38.0191,38.0312,5291.0053
2006-10-19 12:15:00,62.76,62.78,62.61,62.61,7275.132275132274,38.0252,38.0373,37.9343,37.9343,7275.1323
2006-10-19 12:20:00,62.59,62.61,62.57,62.6,5180.776014109347,37.9222,37.9343,37.9101,37.9282,5180.776
2006-10-19 12:25:00,62.6,62.61,62.58,62.61,11463.84479717813,37.9282,37.9343,37.9161,37.9343,11463.8448
2006-10-19 12:30:00,62.6,62.68,62.6,62.66,14329.805996472662,37.9282,37.9767,37.9282,37.9646,14329.806
2006-10-19 12:35:00,62.67,62.71,62.64,62.64,4078.483245149912,37.9706,37.9949,37.9525,37.9525,4078.4832
2006-10-19 12:40:00,62.65,62.65,62.61,62.63,5952.380952380951,37.9585,37.9585,37.9343,37.9464,5952.381
2006-10-19 12:45:00,62.63,62.63,62.6,62.6,6283.068783068782,37.9464,37.9464,37.9282,37.9282,6283.0688
2006-10-19 12:50:00,62.6,62.6,62.52,62.54,5511.463844797177,37.9282,37.9282,37.8798,37.8919,5511.4638
2006-10-19 12:55:00,62.52,62.53,62.5,62.52,3747.7954144620808,37.8798,37.8858,37.8676,37.8798,3747.7954
2006-10-19 13:00:00,62.52,62.57,62.52,62.55,8046.737213403879,37.8798,37.9101,37.8798,37.8979,8046.7372
2006-10-19 13:05:00,62.56,62.61,62.52,62.61,8708.112874779541,37.904,37.9343,37.8798,37.9343,8708.1129
2006-10-19 13:10:00,62.63,62.71,62.61,62.69,7054.673721340388,37.9464,37.9949,37.9343,37.9828,7054.6737
2006-10-19 13:15:00,62.7,62.71,62.67,62.68,30974.426807760137,37.9888,37.9949,37.9706,37.9767,30974.4268
2006-10-19 13:20:00,62.68,62.68,62.64,62.65,6613.756613756613,37.9767,37.9767,37.9525,37.9585,6613.7566
2006-10-19 13:25:00,62.65,62.65,62.6,62.6,13117.283950617282,37.9585,37.9585,37.9282,37.9282,13117.284
2006-10-19 13:30:00,62.59,62.59,62.56,62.57,4298.941798941799,37.9222,37.9222,37.904,37.9101,4298.9418
2006-10-19 13:35:00,62.57,62.57,62.56,62.56,7275.132275132274,37.9101,37.9101,37.904,37.904,7275.1323
2006-10-19 13:40:00,62.57,62.57,62.51,62.51,7275.132275132274,37.9101,37.9101,37.8737,37.8737,7275.1323
2006-10-19 13:45:00,62.51,62.52,62.5,62.52,3968.253968253968,37.8737,37.8798,37.8676,37.8798,3968.254
2006-10-19 13:50:00,62.52,62.52,62.48,62.49,14770.723104056437,37.8798,37.8798,37.8555,37.8616,14770.7231
2006-10-19 13:55:00,62.49,62.51,62.48,62.49,6723.985890652557,37.8616,37.8737,37.8555,37.8616,6723.9859
2006-10-19 14:00:00,62.49,62.5,62.48,62.5,33509.70017636684,37.8616,37.8676,37.8555,37.8676,33509.7002
2006-10-19 14:05:00,62.5,62.52,62.5,62.52,14991.181657848325,37.8676,37.8798,37.8676,37.8798,14991.1817
2006-10-19 14:10:00,62.52,62.55,62.52,62.54,9920.63492063492,37.8798,37.8979,37.8798,37.8919,9920.6349
2006-10-19 14:15:00,62.54,62.55,62.51,62.52,12345.679012345678,37.8919,37.8979,37.8737,37.8798,12345.679
2006-10-19 14:20:00,62.52,62.53,62.5,62.52,5842.151675485008,37.8798,37.8858,37.8676,37.8798,5842.1517
2006-10-19 14:25:00,62.52,62.55,62.5,62.55,9259.259259259255,37.8798,37.8979,37.8676,37.8979,9259.2593
2006-10-19 14:30:00,62.55,62.64,62.53,62.62,36816.578483245146,37.8979,37.9525,37.8858,37.9403,36816.5785
2006-10-19 14:35:00,62.64,62.66,62.62,62.63,6613.756613756613,37.9525,37.9646,37.9403,37.9464,6613.7566
2006-10-19 14:40:00,62.61,62.62,62.56,62.57,4739.858906525573,37.9343,37.9403,37.904,37.9101,4739.8589
2006-10-19 14:45:00,62.55,62.55,62.49,62.5,12345.679012345678,37.8979,37.8979,37.8616,37.8676,12345.679
2006-10-19 14:50:00,62.5,62.55,62.5,62.53,7716.049382716048,37.8676,37.8979,37.8676,37.8858,7716.0494
2006-10-19 14:55:00,62.53,62.58,62.52,62.57,6172.839506172839,37.8858,37.9161,37.8798,37.9101,6172.8395
2006-10-19 15:00:00,62.56,62.56,62.51,62.51,9038.80070546737,37.904,37.904,37.8737,37.8737,9038.8007
2006-10-19 15:05:00,62.52,62.56,62.52,62.56,7826.278659611992,37.8798,37.904,37.8798,37.904,7826.2787
2006-10-19 15:10:00,62.56,62.56,62.53,62.54,6172.839506172839,37.904,37.904,37.8858,37.8919,6172.8395
2006-10-19 15:15:00,62.54,62.54,62.52,62.52,5180.776014109347,37.8919,37.8919,37.8798,37.8798,5180.776
2006-10-19 15:20:00,62.53,62.56,62.52,62.52,7936.507936507935,37.8858,37.904,37.8798,37.8798,7936.5079
2006-10-19 15:25:00,62.52,62.53,62.52,62.53,2645.502645502645,37.8798,37.8858,37.8798,37.8858,2645.5026
2006-10-19 15:30:00,62.53,62.53,62.52,62.52,13888.888888888889,37.8858,37.8858,37.8798,37.8798,13888.8889
2006-10-19 15:35:00,62.52,62.56,62.52,62.56,13117.283950617282,37.8798,37.904,37.8798,37.904,13117.284
2006-10-19 15:40:00,62.56,62.56,62.53,62.53,6723.985890652557,37.904,37.904,37.8858,37.8858,6723.9859
2006-10-19 15:45:00,62.52,62.58,62.51,62.57,27888.00705467372,37.8798,37.9161,37.8737,37.9101,27888.0071
2006-10-19 15:50:00,62.58,62.6,62.57,62.58,15983.245149911814,37.9161,37.9282,37.9101,37.9161,15983.2451
2006-10-19 15:55:00,62.59,62.61,62.57,62.61,15873.015873015873,37.9222,37.9343,37.9101,37.9343,15873.0159
2006-10-20 09:30:00,62.72,62.72,62.32,62.39,182980.5996472663,38.0009,38.0009,37.7586,37.801,182980.5996
2006-10-20 09:35:00,62.43,62.44,62.42,62.44,6503.5273368606695,37.8252,37.8313,37.8192,37.8313,6503.5273
2006-10-20 09:40:00,62.46,62.47,62.35,62.41,16203.703703703704,37.8434,37.8495,37.7768,37.8131,16203.7037
2006-10-20 09:45:00,62.41,62.41,62.28,62.28,5842.151675485008,37.8131,37.8131,37.7343,37.7343,5842.1517
2006-10-20 09:50:00,62.29,62.29,62.1,62.21,22045.85537918871,37.7404,37.7404,37.6253,37.6919,22045.8554
2006-10-20 09:55:00,62.22,62.3,62.01,62.28,58201.05820105819,37.698,37.7465,37.5708,37.7343,58201.0582
2006-10-20 10:00:00,62.28,62.28,62.19,62.22,26895.943562610228,37.7343,37.7343,37.6798,37.698,26895.9436
2006-10-20 10:05:00,62.25,62.26,62.23,62.24,15762.786596119928,37.7162,37.7222,37.7041,37.7101,15762.7866
2006-10-20 10:10:00,62.24,62.25,62.22,62.23,10251.32275132275,37.7101,37.7162,37.698,37.7041,10251.3228
2006-10-20 10:15:00,62.23,62.26,62.22,62.25,12125.220458553791,37.7041,37.7222,37.698,37.7162,12125.2205
2006-10-20 10:20:00,62.29,62.32,62.25,62.31,7495.5908289241615,37.7404,37.7586,37.7162,37.7525,7495.5908
2006-10-20 10:25:00,62.31,62.32,62.3,62.3,8928.571428571428,37.7525,37.7586,37.7465,37.7465,8928.5714
2006-10-20 10:30:00,62.29,62.29,62.22,62.29,8708.112874779541,37.7404,37.7404,37.698,37.7404,8708.1129
2006-10-20 10:35:00,62.27,62.32,62.25,62.32,5621.693121693121,37.7283,37.7586,37.7162,37.7586,5621.6931
2006-10-20 10:40:00,62.32,62.32,62.26,62.29,8267.195767195766,37.7586,37.7586,37.7222,37.7404,8267.1958
2006-10-20 10:45:00,62.28,62.32,62.28,62.32,8928.571428571428,37.7343,37.7586,37.7343,37.7586,8928.5714
2006-10-20 10:50:00,62.32,62.32,62.31,62.32,6393.298059964726,37.7586,37.7586,37.7525,37.7586,6393.2981
2006-10-20 10:55:00,62.32,62.33,62.3,62.32,20392.416225749555,37.7586,37.7646,37.7465,37.7586,20392.4162
2006-10-20 11:00:00,62.34,62.42,62.34,62.41,8046.737213403879,37.7707,37.8192,37.7707,37.8131,8046.7372
2006-10-20 11:05:00,62.41,62.41,62.37,62.39,3196.649029982363,37.8131,37.8131,37.7889,37.801,3196.649
2006-10-20 11:10:00,62.39,62.39,62.33,62.34,4298.941798941799,37.801,37.801,37.7646,37.7707,4298.9418
2006-10-20 11:15:00,62.34,62.39,62.33,62.39,5621.693121693121,37.7707,37.801,37.7646,37.801,5621.6931
2006-10-20 11:20:00,62.39,62.39,62.35,62.35,8928.571428571428,37.801,37.801,37.7768,37.7768,8928.5714
2006-10-20 11:25:00,62.37,62.37,62.33,62.34,4519.400352733685,37.7889,37.7889,37.7646,37.7707,4519.4004
2006-10-20 11:30:00,62.35,62.39,62.34,62.37,26124.338624338623,37.7768,37.801,37.7707,37.7889,26124.3386
2006-10-20 11:35:00,62.37,62.39,62.28,62.39,14329.805996472662,37.7889,37.801,37.7343,37.801,14329.806
2006-10-20 11:40:00,62.39,62.39,62.35,62.37,2425.044091710758,37.801,37.801,37.7768,37.7889,2425.0441
2006-10-20 11:45:00,62.35,62.36,62.31,62.36,3968.253968253968,37.7768,37.7828,37.7525,37.7828,3968.254
2006-10-20 11:50:00,62.38,62.39,62.37,62.38,4188.712522045855,37.7949,37.801,37.7889,37.7949,4188.7125
2006-10-20 11:55:00,62.36,62.39,62.31,62.31,6393.298059964726,37.7828,37.801,37.7525,37.7525,6393.2981
2006-10-20 12:00:00,62.31,62.32,62.27,62.31,5731.922398589065,37.7525,37.7586,37.7283,37.7525,5731.9224
2006-10-20 12:05:00,62.31,62.33,62.29,62.32,4629.629629629629,37.7525,37.7646,37.7404,37.7586,4629.6296
2006-10-20 12:10:00,62.32,62.4,62.32,62.33,27998.23633156966,37.7586,37.8071,37.7586,37.7646,27998.2363
2006-10-20 12:15:00,62.36,62.42,62.32,62.33,6393.298059964726,37.7828,37.8192,37.7586,37.7646,6393.2981
2006-10-20 12:20:00,62.36,62.39,62.36,62.37,2755.7319223985887,37.7828,37.801,37.7828,37.7889,2755.7319
2006-10-20 12:25:00,62.36,62.36,62.34,62.35,1984.126984126984,37.7828,37.7828,37.7707,37.7768,1984.127
2006-10-20 12:30:00,62.34,62.37,62.33,62.35,8156.966490299823,37.7707,37.7889,37.7646,37.7768,8156.9665
2006-10-20 12:35:00,62.33,62.39,62.31,62.39,29100.529100529096,37.7646,37.801,37.7525,37.801,29100.5291
2006-10-20 12:40:00,62.39,62.42,62.38,62.39,2645.502645502645,37.801,37.8192,37.7949,37.801,2645.5026
2006-10-20 12:45:00,62.4,62.49,62.4,62.45,17195.767195767196,37.8071,37.8616,37.8071,37.8373,17195.7672
2006-10-20 12:50:00,62.43,62.43,62.37,62.37,2865.9611992945324,37.8252,37.8252,37.7889,37.7889,2865.9612
2006-10-20 12:55:00,62.38,62.38,62.37,62.37,1873.8977072310404,37.7949,37.7949,37.7889,37.7889,1873.8977
2006-10-20 13:00:00,62.37,62.38,62.37,62.37,771.6049382716049,37.7889,37.7949,37.7889,37.7889,771.6049
2006-10-20 13:05:00,62.36,62.41,62.31,62.32,31084.65608465608,37.7828,37.8131,37.7525,37.7586,31084.6561
2006-10-20 13:10:00,62.31,62.31,62.31,62.31,220.4585537918871,37.7525,37.7525,37.7525,37.7525,220.4586
2006-10-20 13:15:00,62.31,62.31,62.26,62.26,3527.336860670194,37.7525,37.7525,37.7222,37.7222,3527.3369
2006-10-20 13:20:00,62.28,62.31,62.28,62.29,2976.190476190476,37.7343,37.7525,37.7343,37.7404,2976.1905
2006-10-20 13:25:00,62.31,62.31,62.23,62.31,21384.47971781305,37.7525,37.7525,37.7041,37.7525,21384.4797
2006-10-20 13:30:00,62.31,62.31,62.28,62.29,2976.190476190476,37.7525,37.7525,37.7343,37.7404,2976.1905
2006-10-20 13:35:00,62.3,62.31,62.26,62.26,2204.585537918871,37.7465,37.7525,37.7222,37.7222,2204.5855
2006-10-20 13:40:00,62.26,62.29,62.22,62.24,25022.045855379187,37.7222,37.7404,37.698,37.7101,25022.0459
2006-10-20 13:45:00,62.24,62.26,62.24,62.26,1212.522045855379,37.7101,37.7222,37.7101,37.7222,1212.522
2006-10-20 13:50:00,62.24,62.3,62.24,62.29,1763.668430335097,37.7101,37.7465,37.7101,37.7404,1763.6684
2006-10-20 13:55:00,62.3,62.3,62.23,62.25,1763.668430335097,37.7465,37.7465,37.7041,37.7162,1763.6684
2006-10-20 14:00:00,62.24,62.29,62.22,62.26,28549.38271604938,37.7101,37.7404,37.698,37.7222,28549.3827
2006-10-20 14:05:00,62.26,62.26,62.25,62.25,992.063492063492,37.7222,37.7222,37.7162,37.7162,992.0635
2006-10-20 14:10:00,62.25,62.26,62.24,62.25,3306.8783068783064,37.7162,37.7222,37.7101,37.7162,3306.8783
2006-10-20 14:15:00,62.25,62.32,62.24,62.29,12125.220458553791,37.7162,37.7586,37.7101,37.7404,12125.2205
2006-10-20 14:20:00,62.31,62.32,62.29,62.29,1322.7513227513225,37.7525,37.7586,37.7404,37.7404,1322.7513
2006-10-20 14:25:00,62.29,62.29,62.24,62.25,2755.7319223985887,37.7404,37.7404,37.7101,37.7162,2755.7319
2006-10-20 14:30:00,62.25,62.25,62.24,62.25,1984.126984126984,37.7162,37.7162,37.7101,37.7162,1984.127
2006-10-20 14:35:00,62.25,62.26,62.24,62.25,2976.190476190476,37.7162,37.7222,37.7101,37.7162,2976.1905
2006-10-20 14:40:00,62.25,62.26,62.22,62.23,5180.776014109347,37.7162,37.7222,37.698,37.7041,5180.776
2006-10-20 14:45:00,62.26,62.27,62.24,62.26,1873.8977072310404,37.7222,37.7283,37.7101,37.7222,1873.8977
2006-10-20 14:50:00,62.27,62.27,62.23,62.26,3196.649029982363,37.7283,37.7283,37.7041,37.7222,3196.649
2006-10-20 14:55:00,62.26,62.27,62.23,62.25,24911.81657848324,37.7222,37.7283,37.7041,37.7162,24911.8166
2006-10-20 15:00:00,62.26,62.27,62.25,62.25,4078.483245149912,37.7222,37.7283,37.7162,37.7162,4078.4832
2006-10-20 15:05:00,62.25,62.28,62.25,62.27,7605.820105820105,37.7162,37.7343,37.7162,37.7283,7605.8201
2006-10-20 15:10:00,62.27,62.27,62.23,62.24,21935.626102292765,37.7283,37.7283,37.7041,37.7101,21935.6261
2006-10-20 15:15:00,62.26,62.27,62.24,62.25,4188.712522045855,37.7222,37.7283,37.7101,37.7162,4188.7125
2006-10-20 15:20:00,62.25,62.28,62.23,62.26,4188.712522045855,37.7162,37.7343,37.7041,37.7222,4188.7125
2006-10-20 15:25:00,62.27,62.28,62.23,62.25,13117.283950617282,37.7283,37.7343,37.7041,37.7162,13117.284
2006-10-20 15:30:00,62.25,62.28,62.23,62.28,35163.13932980599,37.7162,37.7343,37.7041,37.7343,35163.1393
2006-10-20 15:35:00,62.28,62.32,62.28,62.32,8267.195767195766,37.7343,37.7586,37.7343,37.7586,8267.1958
2006-10-20 15:40:00,62.33,62.37,62.31,62.32,80687.83068783068,37.7646,37.7889,37.7525,37.7586,80687.8307
2006-10-20 15:45:00,62.32,62.37,62.32,62.36,38249.55908289241,37.7586,37.7889,37.7586,37.7828,38249.5591
2006-10-20 15:50:00,62.37,62.42,62.37,62.42,50154.32098765432,37.7889,37.8192,37.7889,37.8192,50154.321
2006-10-20 15:55:00,62.42,62.48,62.36,62.36,40564.37389770723,37.8192,37.8555,37.7828,37.7828,40564.3739
2006-10-23 09:30:00,62.48,62.48,62.42,62.42,42107.58377425044,37.8555,37.8555,37.8192,37.8192,42107.5838
2006-10-23 09:35:00,62.43,62.44,62.37,62.42,19951.499118165782,37.8252,37.8313,37.7889,37.8192,19951.4991
2006-10-23 09:40:00,62.42,62.45,62.32,62.37,26455.02645502645,37.8192,37.8373,37.7586,37.7889,26455.0265
2006-10-23 09:45:00,62.36,62.51,62.36,62.45,62830.68783068782,37.7828,37.8737,37.7828,37.8373,62830.6878
2006-10-23 09:50:00,62.46,62.58,62.42,62.47,61618.16578483245,37.8434,37.9161,37.8192,37.8495,61618.1658
2006-10-23 09:55:00,62.51,62.56,62.48,62.55,15101.410934744266,37.8737,37.904,37.8555,37.8979,15101.4109
2006-10-23 10:00:00,62.54,62.58,62.43,62.45,19290.123456790123,37.8919,37.9161,37.8252,37.8373,19290.1235
2006-10-23 10:05:00,62.44,62.51,62.42,62.49,9589.947089947089,37.8313,37.8737,37.8192,37.8616,9589.9471
2006-10-23 10:10:00,62.51,62.53,62.45,62.46,12125.220458553791,37.8737,37.8858,37.8373,37.8434,12125.2205
2006-10-23 10:15:00,62.48,62.58,62.45,62.58,9700.176366843032,37.8555,37.9161,37.8373,37.9161,9700.1764
2006-10-23 10:20:00,62.58,62.6,62.42,62.52,22707.231040564373,37.9161,37.9282,37.8192,37.8798,22707.231
2006-10-23 10:25:00,62.52,62.55,62.46,62.5,13558.201058201055,37.8798,37.8979,37.8434,37.8676,13558.2011
2006-10-23 10:30:00,62.51,62.52,62.5,62.51,13668.430335097,37.8737,37.8798,37.8676,37.8737,13668.4303
2006-10-23 10:35:00,62.51,62.54,62.48,62.54,9700.176366843032,37.8737,37.8919,37.8555,37.8919,9700.1764
2006-10-23 10:40:00,62.54,62.57,62.47,62.52,10030.864197530864,37.8919,37.9101,37.8495,37.8798,10030.8642
2006-10-23 10:45:00,62.52,62.52,62.47,62.51,33509.70017636684,37.8798,37.8798,37.8495,37.8737,33509.7002
2006-10-23 10:50:00,62.52,62.52,62.43,62.48,52248.677248677246,37.8798,37.8798,37.8252,37.8555,52248.6772
2006-10-23 10:55:00,62.5,62.52,62.48,62.49,7275.132275132274,37.8676,37.8798,37.8555,37.8616,7275.1323
2006-10-23 11:00:00,62.49,62.51,62.48,62.48,12786.596119929452,37.8616,37.8737,37.8555,37.8555,12786.5961
2006-10-23 11:05:00,62.49,62.52,62.48,62.51,17416.225749559082,37.8616,37.8798,37.8555,37.8737,17416.2257
2006-10-23 11:10:00,62.51,62.56,62.47,62.51,29872.1340388007,37.8737,37.904,37.8495,37.8737,29872.134
2006-10-23 11:15:00,62.48,62.55,62.48,62.51,24029.982363315696,37.8555,37.8979,37.8555,37.8737,24029.9824
2006-10-23 11:20:00,62.52,62.52,62.5,62.51,23368.60670194004,37.8798,37.8798,37.8676,37.8737,23368.6067
2006-10-23 11:25:00,62.51,62.53,62.47,62.53,20723.104056437387,37.8737,37.8858,37.8495,37.8858,20723.1041
2006-10-23 11:30:00,62.52,62.57,62.51,62.52,13117.283950617282,37.8798,37.9101,37.8737,37.8798,13117.284
2006-10-23 11:35:00,62.52,62.6,62.51,62.56,13999.11816578483,37.8798,37.9282,37.8737,37.904,13999.1182
2006-10-23 11:40:00,62.57,62.68,62.57,62.64,16093.474426807756,37.9101,37.9767,37.9101,37.9525,16093.4744
2006-10-23 11:45:00,62.65,62.67,62.59,62.59,11904.761904761905,37.9585,37.9706,37.9222,37.9222,11904.7619
2006-10-23 11:50:00,62.6,62.65,62.58,62.58,10582.01058201058,37.9282,37.9585,37.9161,37.9161,10582.0106
2006-10-23 11:55:00,62.61,62.61,62.52,62.52,11574.074074074071,37.9343,37.9343,37.8798,37.8798,11574.0741
2006-10-23 12:00:00,62.56,62.59,62.52,62.54,10141.093474426809,37.904,37.9222,37.8798,37.8919,10141.0935
2006-10-23 12:05:00,62.55,62.65,62.55,62.65,13447.971781305114,37.8979,37.9585,37.8979,37.9585,13447.9718
2006-10-23 12:10:00,62.65,62.69,62.6,62.63,12566.137566137564,37.9585,37.9828,37.9282,37.9464,12566.1376
2006-10-23 12:15:00,62.62,62.63,62.58,62.61,8708.112874779541,37.9403,37.9464,37.9161,37.9343,8708.1129
2006-10-23 12:20:00,62.61,62.63,62.6,62.62,6723.985890652557,37.9343,37.9464,37.9282,37.9403,6723.9859
2006-10-23 12:25:00,62.63,62.71,62.63,62.69,8708.112874779541,37.9464,37.9949,37.9464,37.9828,8708.1129
2006-10-23 12:30:00,62.68,62.71,62.63,62.67,2755.7319223985887,37.9767,37.9949,37.9464,37.9706,2755.7319
2006-10-23 12:35:00,62.65,62.68,62.63,62.65,7716.049382716048,37.9585,37.9767,37.9464,37.9585,7716.0494
2006-10-23 12:40:00,62.64,62.67,62.63,62.63,5070.546737213404,37.9525,37.9706,37.9464,37.9464,5070.5467
2006-10-23 12:45:00,62.63,62.63,62.52,62.53,9259.259259259255,37.9464,37.9464,37.8798,37.8858,9259.2593
2006-10-23 12:50:00,62.53,62.61,62.53,62.6,19179.894179894178,37.8858,37.9343,37.8858,37.9282,19179.8942
2006-10-23 12:55:00,62.6,62.63,62.6,62.6,7164.902998236331,37.9282,37.9464,37.9282,37.9282,7164.903
2006-10-23 13:00:00,62.62,62.62,62.58,62.59,7826.278659611992,37.9403,37.9403,37.9161,37.9222,7826.2787
2006-10-23 13:05:00,62.59,62.6,62.54,62.59,5401.234567901234,37.9222,37.9282,37.8919,37.9222,5401.2346
2006-10-23 13:10:00,62.6,62.62,62.52,62.52,19620.81128747795,37.9282,37.9403,37.8798,37.8798,19620.8113
2006-10-23 13:15:00,62.55,62.61,62.55,62.6,12345.679012345678,37.8979,37.9343,37.8979,37.9282,12345.679
2006-10-23 13:20:00,62.6,62.62,62.59,62.6,9038.80070546737,37.9282,37.9403,37.9222,37.9282,9038.8007
2006-10-23 13:25:00,62.61,62.64,62.6,62.61,7826.278659611992,37.9343,37.9525,37.9282,37.9343,7826.2787
2006-10-23 13:30:00,62.61,62.64,62.61,62.63,6723.985890652557,37.9343,37.9525,37.9343,37.9464,6723.9859
2006-10-23 13:35:00,62.63,62.63,62.59,62.62,4850.088183421516,37.9464,37.9464,37.9222,37.9403,4850.0882
2006-10-23 13:40:00,62.62,62.62,62.6,62.62,5731.922398589065,37.9403,37.9403,37.9282,37.9403,5731.9224
2006-10-23 13:45:00,62.62,62.64,62.61,62.62,9920.63492063492,37.9403,37.9525,37.9343,37.9403,9920.6349
2006-10-23 13:50:00,62.61,62.64,62.61,62.62,9149.029982363314,37.9343,37.9525,37.9343,37.9403,9149.03
2006-10-23 13:55:00,62.62,62.71,62.61,62.69,14440.035273368603,37.9403,37.9949,37.9343,37.9828,14440.0353
2006-10-23 14:00:00,62.7,62.71,62.65,62.71,13117.283950617282,37.9888,37.9949,37.9585,37.9949,13117.284
2006-10-23 14:05:00,62.69,62.71,62.59,62.61,23919.75308641975,37.9828,37.9949,37.9222,37.9343,23919.7531
2006-10-23 14:10:00,62.62,62.69,62.61,62.66,16203.703703703704,37.9403,37.9828,37.9343,37.9646,16203.7037
2006-10-23 14:15:00,62.64,62.65,62.6,62.61,8928.571428571428,37.9525,37.9585,37.9282,37.9343,8928.5714
2006-10-23 14:20:00,62.61,62.63,62.58,62.61,8377.42504409171,37.9343,37.9464,37.9161,37.9343,8377.425
2006-10-23 14:25:00,62.61,62.62,62.61,62.62,9259.259259259255,37.9343,37.9403,37.9343,37.9403,9259.2593
2006-10-23 14:30:00,62.62,62.67,62.61,62.67,11574.074074074071,37.9403,37.9706,37.9343,37.9706,11574.0741
2006-10-23 14:35:00,62.68,62.71,62.64,62.66,14329.805996472662,37.9767,37.9949,37.9525,37.9646,14329.806
2006-10-23 14:40:00,62.66,62.69,62.63,62.65,36044.97354497354,37.9646,37.9828,37.9464,37.9585,36044.9735
2006-10-23 14:45:00,62.65,62.67,62.63,62.66,11353.615520282186,37.9585,37.9706,37.9464,37.9646,11353.6155
2006-10-23 14:50:00,62.66,62.71,62.66,62.67,4078.483245149912,37.9646,37.9949,37.9646,37.9706,4078.4832
2006-10-23 14:55:00,62.68,62.7,62.63,62.67,16313.932980599646,37.9767,37.9888,37.9464,37.9706,16313.933
2006-10-23 15:00:00,62.68,62.71,62.55,62.58,34501.76366843033,37.9767,37.9949,37.8979,37.9161,34501.7637
2006-10-23 15:05:00,62.56,62.64,62.56,62.64,13999.11816578483,37.904,37.9525,37.904,37.9525,13999.1182
2006-10-23 15:10:00,62.64,62.69,62.58,62.61,24581.12874779541,37.9525,37.9828,37.9161,37.9343,24581.1287
2006-10-23 15:15:00,62.6,62.7,62.59,62.67,29651.67548500881,37.9282,37.9888,37.9222,37.9706,29651.6755
2006-10-23 15:20:00,62.67,62.68,62.6,62.63,17526.455026455023,37.9706,37.9767,37.9282,37.9464,17526.455
2006-10-23 15:25:00,62.63,62.67,62.61,62.65,9589.947089947089,37.9464,37.9706,37.9343,37.9585,9589.9471
2006-10-23 15:30:00,62.65,62.67,62.63,62.66,12896.825396825396,37.9585,37.9706,37.9464,37.9646,12896.8254
2006-10-23 15:35:00,62.66,62.69,62.64,62.69,17195.767195767196,37.9646,37.9828,37.9525,37.9828,17195.7672
2006-10-23 15:40:00,62.69,62.7,62.64,62.7,44532.62786596119,37.9828,37.9888,37.9525,37.9888,44532.6279
2006-10-23 15:45:00,62.7,62.71,62.68,62.71,27777.777777777774,37.9888,37.9949,37.9767,37.9949,27777.7778
2006-10-23 15:50:00,62.71,62.71,62.66,62.66,19841.26984126984,37.9949,37.9949,37.9646,37.9646,19841.2698
2006-10-23 15:55:00,62.67,62.71,62.64,62.7,30092.592592592588,37.9706,37.9949,37.9525,37.9888,30092.5926
2006-10-24 09:30:00,62.05,62.05,62.05,62.05,0.0,37.595,37.595,37.595,37.595,0.0
2006-10-24 09:35:00,62.14,62.14,61.83,61.86,156525.57319223986,37.6495,37.6495,37.4617,37.4799,156525.5732
2006-10-24 09:40:00,61.93,62.38,61.84,62.13,68452.38095238095,37.5223,37.7949,37.4678,37.6435,68452.381
2006-10-24 09:45:00,62.14,62.14,61.83,61.85,91490.29982363316,37.6495,37.6495,37.4617,37.4738,91490.2998
2006-10-24 09:50:00,61.86,62.09,61.86,61.94,65696.64902998235,37.4799,37.6192,37.4799,37.5283,65696.649
2006-10-24 09:55:00,61.98,61.98,61.87,61.9,19510.58201058201,37.5526,37.5526,37.4859,37.5041,19510.582
2006-10-24 10:00:00,61.89,61.89,61.71,61.71,39792.76895943562,37.4981,37.4981,37.389,37.389,39792.769
2006-10-24 10:05:00,61.7,61.84,61.67,61.82,43871.25220458553,37.3829,37.4678,37.3648,37.4556,43871.2522
2006-10-24 10:10:00,61.83,61.83,61.67,61.71,56657.84832451498,37.4617,37.4617,37.3648,37.389,56657.8483
2006-10-24 10:15:00,61.68,61.69,61.64,61.65,26234.567901234564,37.3708,37.3769,37.3466,37.3526,26234.5679
2006-10-24 10:20:00,61.65,61.75,61.65,61.75,22707.231040564373,37.3526,37.4132,37.3526,37.4132,22707.231
2006-10-24 10:25:00,61.74,61.78,61.71,61.74,47729.27689594356,37.4072,37.4314,37.389,37.4072,47729.2769
2006-10-24 10:30:00,61.74,61.74,61.62,61.63,23148.148148148142,37.4072,37.4072,37.3345,37.3405,23148.1481
2006-10-24 10:35:00,61.63,61.64,61.55,61.59,21604.938271604937,37.3405,37.3466,37.2921,37.3163,21604.9383
2006-10-24 10:40:00,61.63,61.64,61.6,61.61,15321.869488536153,37.3405,37.3466,37.3223,37.3284,15321.8695
2006-10-24 10:45:00,61.61,61.62,61.59,61.6,13337.742504409169,37.3284,37.3345,37.3163,37.3223,13337.7425
2006-10-24 10:50:00,61.6,61.61,61.54,61.54,23478.835978835978,37.3223,37.3284,37.286,37.286,23478.836
2006-10-24 10:55:00,61.54,61.54,61.46,61.46,20502.6455026455,37.286,37.286,37.2375,37.2375,20502.6455
2006-10-24 11:00:00,61.46,61.46,61.37,61.41,26234.567901234564,37.2375,37.2375,37.183,37.2072,26234.5679
2006-10-24 11:05:00,61.41,61.58,61.41,61.56,33950.61728395061,37.2072,37.3102,37.2072,37.2981,33950.6173
2006-10-24 11:10:00,61.56,61.68,61.48,61.51,37808.64197530864,37.2981,37.3708,37.2496,37.2678,37808.642
2006-10-24 11:15:00,61.51,61.52,61.44,61.48,16975.308641975305,37.2678,37.2739,37.2254,37.2496,16975.3086
2006-10-24 11:20:00,61.49,61.53,61.49,61.51,21825.396825396823,37.2557,37.2799,37.2557,37.2678,21825.3968
2006-10-24 11:25:00,61.5,61.57,61.48,61.56,28549.38271604938,37.2618,37.3042,37.2496,37.2981,28549.3827
2006-10-24 11:30:00,61.53,61.57,61.44,61.47,31194.885361552024,37.2799,37.3042,37.2254,37.2436,31194.8854
2006-10-24 11:35:00,61.48,61.48,61.34,61.35,36375.66137566137,37.2496,37.2496,37.1648,37.1709,36375.6614
2006-10-24 11:40:00,61.36,61.54,61.36,61.5,20061.728395061727,37.1769,37.286,37.1769,37.2618,20061.7284
2006-10-24 11:45:00,61.5,61.5,61.43,61.44,11574.074074074071,37.2618,37.2618,37.2193,37.2254,11574.0741
2006-10-24 11:50:00,61.43,61.57,61.43,61.54,19400.352733686064,37.2193,37.3042,37.2193,37.286,19400.3527
2006-10-24 11:55:00,61.54,61.64,61.54,61.63,27006.17283950617,37.286,37.3466,37.286,37.3405,27006.1728
2006-10-24 12:00:00,61.64,61.71,61.64,61.69,31635.8024691358,37.3466,37.389,37.3466,37.3769,31635.8025
2006-10-24 12:05:00,61.69,61.72,61.66,61.67,23368.60670194004,37.3769,37.3951,37.3587,37.3648,23368.6067
2006-10-24 12:10:00,61.69,61.69,61.66,61.68,16424.162257495587,37.3769,37.3769,37.3587,37.3708,16424.1623
2006-10-24 12:15:00,61.69,61.71,61.67,61.69,20061.728395061727,37.3769,37.389,37.3648,37.3769,20061.7284
2006-10-24 12:20:00,61.69,61.69,61.59,61.59,16093.474426807756,37.3769,37.3769,37.3163,37.3163,16093.4744
2006-10-24 12:25:00,61.58,61.59,61.5,61.53,19841.26984126984,37.3102,37.3163,37.2618,37.2799,19841.2698
2006-10-24 12:30:00,61.54,61.69,61.54,61.69,23699.294532627864,37.286,37.3769,37.286,37.3769,23699.2945
2006-10-24 12:35:00,61.69,61.71,61.66,61.66,23589.06525573192,37.3769,37.389,37.3587,37.3587,23589.0653
2006-10-24 12:40:00,61.64,61.65,61.61,61.64,21384.47971781305,37.3466,37.3526,37.3284,37.3466,21384.4797
2006-10-24 12:45:00,61.65,61.69,61.62,61.64,12786.596119929452,37.3526,37.3769,37.3345,37.3466,12786.5961
2006-10-24 12:50:00,61.64,61.64,61.58,61.6,9810.405643738975,37.3466,37.3466,37.3102,37.3223,9810.4056
2006-10-24 12:55:00,61.59,61.66,61.54,61.54,22156.08465608465,37.3163,37.3587,37.286,37.286,22156.0847
2006-10-24 13:00:00,61.53,61.57,61.46,61.46,18408.289241622573,37.2799,37.3042,37.2375,37.2375,18408.2892
2006-10-24 13:05:00,61.45,61.45,61.33,61.4,30313.05114638448,37.2315,37.2315,37.1588,37.2012,30313.0511
2006-10-24 13:10:00,61.48,61.48,61.4,61.47,16203.703703703704,37.2496,37.2496,37.2012,37.2436,16203.7037
2006-10-24 13:15:00,61.45,61.45,61.44,61.44,12676.366843033507,37.2315,37.2315,37.2254,37.2254,12676.3668
2006-10-24 13:20:00,61.44,61.48,61.44,61.46,12125.220458553791,37.2254,37.2496,37.2254,37.2375,12125.2205
2006-10-24 13:25:00,61.46,61.47,61.45,61.47,14219.576719576718,37.2375,37.2436,37.2315,37.2436,14219.5767
2006-10-24 13:30:00,61.47,61.64,61.47,61.56,23148.148148148142,37.2436,37.3466,37.2436,37.2981,23148.1481
2006-10-24 13:35:00,61.56,61.57,61.54,61.55,20502.6455026455,37.2981,37.3042,37.286,37.2921,20502.6455
2006-10-24 13:40:00,61.55,61.55,61.54,61.54,12896.825396825396,37.2921,37.2921,37.286,37.286,12896.8254
2006-10-24 13:45:00,61.54,61.59,61.52,61.56,17085.53791887125,37.286,37.3163,37.2739,37.2981,17085.5379
2006-10-24 13:50:00,61.59,61.64,61.56,61.61,18738.977072310405,37.3163,37.3466,37.2981,37.3284,18738.9771
2006-10-24 13:55:00,61.61,61.76,61.6,61.76,22045.85537918871,37.3284,37.4193,37.3223,37.4193,22045.8554
2006-10-24 14:00:00,61.74,61.75,61.64,61.66,26014.10934744268,37.4072,37.4132,37.3466,37.3587,26014.1093
2006-10-24 14:05:00,61.66,61.71,61.64,61.69,27447.089947089946,37.3587,37.389,37.3466,37.3769,27447.0899
2006-10-24 14:10:00,61.69,61.72,61.64,61.66,19290.123456790123,37.3769,37.3951,37.3466,37.3587,19290.1235
2006-10-24 14:15:00,61.65,61.7,61.65,61.7,26014.10934744268,37.3526,37.3829,37.3526,37.3829,26014.1093
2006-10-24 14:20:00,61.69,61.71,61.65,61.71,38910.93474426808,37.3769,37.389,37.3526,37.389,38910.9347
2006-10-24 14:25:00,61.71,61.73,61.7,61.72,23589.06525573192,37.389,37.4011,37.3829,37.3951,23589.0653
2006-10-24 14:30:00,61.72,61.73,61.66,61.67,16203.703703703704,37.3951,37.4011,37.3587,37.3648,16203.7037
2006-10-24 14:35:00,61.67,61.73,61.67,61.7,22927.68959435626,37.3648,37.4011,37.3648,37.3829,22927.6896
2006-10-24 14:40:00,61.7,61.7,61.61,61.7,21604.938271604937,37.3829,37.3829,37.3284,37.3829,21604.9383
2006-10-24 14:45:00,61.7,61.74,61.7,61.7,16644.620811287477,37.3829,37.4072,37.3829,37.3829,16644.6208
2006-10-24 14:50:00,61.65,61.65,61.63,61.64,14219.576719576718,37.3526,37.3526,37.3405,37.3466,14219.5767
2006-10-24 14:55:00,61.63,61.7,61.63,61.68,19400.352733686064,37.3405,37.3829,37.3405,37.3708,19400.3527
2006-10-24 15:00:00,61.68,61.71,61.68,61.71,18298.059964726628,37.3708,37.389,37.3708,37.389,18298.06
2006-10-24 15:05:00,61.68,61.7,61.66,61.67,18077.60141093474,37.3708,37.3829,37.3587,37.3648,18077.6014
2006-10-24 15:10:00,61.69,61.69,61.67,61.68,10251.32275132275,37.3769,37.3769,37.3648,37.3708,10251.3228
2006-10-24 15:15:00,61.68,61.69,61.66,61.67,14991.181657848325,37.3708,37.3769,37.3587,37.3648,14991.1817
2006-10-24 15:20:00,61.67,61.69,61.66,61.68,13117.283950617282,37.3648,37.3769,37.3587,37.3708,13117.284
2006-10-24 15:25:00,61.67,61.67,61.58,61.6,28769.841269841265,37.3648,37.3648,37.3102,37.3223,28769.8413
2006-10-24 15:30:00,61.6,61.69,61.6,61.65,32076.719576719574,37.3223,37.3769,37.3223,37.3526,32076.7196
2006-10-24 15:35:00,61.65,61.69,61.64,61.66,32738.09523809524,37.3526,37.3769,37.3466,37.3587,32738.0952
2006-10-24 15:40:00,61.66,61.67,61.58,61.6,33840.38800705467,37.3587,37.3648,37.3102,37.3223,33840.388
2006-10-24 15:45:00,61.6,61.69,61.59,61.68,32407.407407407405,37.3223,37.3769,37.3163,37.3708,32407.4074
2006-10-24 15:50:00,61.68,61.69,61.67,61.69,27888.00705467372,37.3708,37.3769,37.3648,37.3769,27888.0071
2006-10-24 15:55:00,61.69,61.72,61.67,61.67,111441.79894179892,37.3769,37.3951,37.3648,37.3648,111441.7989
2006-10-25 09:30:00,61.72,61.73,61.42,61.55,65476.19047619047,37.3951,37.4011,37.2133,37.2921,65476.1905
2006-10-25 09:35:00,61.55,61.56,61.27,61.29,67791.00529100528,37.2921,37.2981,37.1224,37.1345,67791.0053
2006-10-25 09:40:00,61.27,61.29,61.01,61.02,88403.88007054673,37.1224,37.1345,36.9649,36.9709,88403.8801
2006-10-25 09:45:00,61.02,61.05,60.96,61.01,50485.00881834215,36.9709,36.9891,36.9346,36.9649,50485.0088
2006-10-25 09:50:00,61.02,61.03,60.91,60.91,42989.41798941798,36.9709,36.977,36.9043,36.9043,42989.418
2006-10-25 09:55:00,60.93,61.02,60.91,60.95,34942.6807760141,36.9164,36.9709,36.9043,36.9285,34942.6808
2006-10-25 10:00:00,60.95,61.02,60.93,60.97,23699.294532627864,36.9285,36.9709,36.9164,36.9406,23699.2945
2006-10-25 10:05:00,60.96,61.15,60.94,61.03,28659.611992945323,36.9346,37.0497,36.9225,36.977,28659.612
2006-10-25 10:10:00,61.03,61.12,61.01,61.07,34942.6807760141,36.977,37.0315,36.9649,37.0012,34942.6808
2006-10-25 10:15:00,61.05,61.05,61.02,61.04,43650.79365079365,36.9891,36.9891,36.9709,36.9831,43650.7937
2006-10-25 10:20:00,61.03,61.07,61.02,61.04,31194.885361552024,36.977,37.0012,36.9709,36.9831,31194.8854
2006-10-25 10:25:00,61.04,61.11,60.98,61.05,40454.14462081128,36.9831,37.0255,36.9467,36.9891,40454.1446
2006-10-25 10:30:00,61.05,61.05,60.99,61.02,61728.395061728384,36.9891,36.9891,36.9528,36.9709,61728.3951
2006-10-25 10:35:00,61.01,61.02,60.94,60.96,48170.19400352733,36.9649,36.9709,36.9225,36.9346,48170.194
2006-10-25 10:40:00,60.96,61.01,60.94,60.96,46516.754850088175,36.9346,36.9649,36.9225,36.9346,46516.7549
2006-10-25 10:45:00,60.95,61.03,60.89,61.03,93253.96825396824,36.9285,36.977,36.8922,36.977,93253.9683
2006-10-25 10:50:00,61.03,61.03,60.78,60.79,46957.67195767196,36.977,36.977,36.8255,36.8316,46957.672
2006-10-25 10:55:00,60.78,63.39,60.66,60.85,46186.06701940035,36.8255,38.4069,36.7528,36.8679,46186.067
2006-10-25 11:00:00,60.84,60.91,60.81,60.9,43320.10582010582,36.8619,36.9043,36.8437,36.8982,43320.1058
2006-10-25 11:05:00,60.9,60.97,60.89,60.95,25573.192239858905,36.8982,36.9406,36.8922,36.9285,25573.1922
2006-10-25 11:10:00,60.95,61.0,60.95,60.99,23037.9188712522,36.9285,36.9588,36.9285,36.9528,23037.9189
2006-10-25 11:15:00,60.99,61.0,60.92,60.93,29431.216931216928,36.9528,36.9588,36.9103,36.9164,29431.2169
2006-10-25 11:20:00,60.91,60.92,60.72,60.76,38359.78835978836,36.9043,36.9103,36.7892,36.8134,38359.7884
2006-10-25 11:25:00,60.76,60.8,60.73,60.74,30423.28042328042,36.8134,36.8376,36.7952,36.8013,30423.2804
2006-10-25 11:30:00,60.74,60.75,60.71,60.74,63271.6049382716,36.8013,36.8073,36.7831,36.8013,63271.6049
2006-10-25 11:35:00,60.74,60.76,60.66,60.67,108575.8377425044,36.8013,36.8134,36.7528,36.7589,108575.8377
2006-10-25 11:40:00,60.67,60.7,60.63,60.67,61618.16578483245,36.7589,36.7771,36.7346,36.7589,61618.1658
2006-10-25 11:45:00,60.66,60.66,60.54,60.58,59744.2680776014,36.7528,36.7528,36.6801,36.7043,59744.2681
2006-10-25 11:50:00,60.59,60.59,60.56,60.56,44201.940035273365,36.7104,36.7104,36.6922,36.6922,44201.94
2006-10-25 11:55:00,60.56,60.56,60.52,60.56,18408.289241622573,36.6922,36.6922,36.668,36.6922,18408.2892
2006-10-25 12:00:00,60.56,60.61,60.56,60.56,25022.045855379187,36.6922,36.7225,36.6922,36.6922,25022.0459
2006-10-25 12:05:00,60.56,60.61,60.56,60.6,19290.123456790123,36.6922,36.7225,36.6922,36.7165,19290.1235
2006-10-25 12:10:00,60.59,60.6,60.58,60.58,10692.239858906523,36.7104,36.7165,36.7043,36.7043,10692.2399
2006-10-25 12:15:00,60.59,60.6,60.58,60.59,17636.68430335097,36.7104,36.7165,36.7043,36.7104,17636.6843
2006-10-25 12:20:00,60.59,60.6,60.57,60.58,74294.53262786595,36.7104,36.7165,36.6983,36.7043,74294.5326
2006-10-25 12:25:00,60.57,60.58,60.5,60.5,7385.361552028218,36.6983,36.7043,36.6559,36.6559,7385.3616
2006-10-25 12:30:00,60.48,60.49,60.45,60.46,12235.449735449734,36.6438,36.6498,36.6256,36.6316,12235.4497
2006-10-25 12:35:00,60.46,60.47,60.39,60.4,11574.074074074071,36.6316,36.6377,36.5892,36.5953,11574.0741
2006-10-25 12:40:00,60.4,60.41,60.2,60.2,14880.95238095238,36.5953,36.6013,36.4741,36.4741,14880.9524
2006-10-25 12:45:00,60.2,60.22,60.19,60.2,13778.659611992944,36.4741,36.4862,36.4681,36.4741,13778.6596
2006-10-25 12:50:00,60.2,60.27,60.19,60.26,18849.206349206343,36.4741,36.5165,36.4681,36.5105,18849.2063
2006-10-25 12:55:00,60.25,60.25,60.19,60.23,15542.32804232804,36.5044,36.5044,36.4681,36.4923,15542.328
2006-10-25 13:00:00,60.24,60.25,60.22,60.24,15762.786596119928,36.4983,36.5044,36.4862,36.4983,15762.7866
2006-10-25 13:05:00,60.25,60.42,60.24,60.42,17085.53791887125,36.5044,36.6074,36.4983,36.6074,17085.5379
2006-10-25 13:10:00,60.42,60.57,60.41,60.56,20612.87477954145,36.6074,36.6983,36.6013,36.6922,20612.8748
2006-10-25 13:15:00,60.56,60.62,60.53,60.59,13227.513227513226,36.6922,36.7286,36.6741,36.7104,13227.5132
2006-10-25 13:20:00,60.58,60.58,60.51,60.51,13227.513227513226,36.7043,36.7043,36.6619,36.6619,13227.5132
2006-10-25 13:25:00,60.47,60.57,60.39,60.57,22597.001763668428,36.6377,36.6983,36.5892,36.6983,22597.0018
2006-10-25 13:30:00,60.56,60.59,60.49,60.49,9920.63492063492,36.6922,36.7104,36.6498,36.6498,9920.6349
2006-10-25 13:35:00,60.49,60.5,60.46,60.48,12566.137566137564,36.6498,36.6559,36.6316,36.6438,12566.1376
2006-10-25 13:40:00,60.48,60.49,60.44,60.44,14880.95238095238,36.6438,36.6498,36.6195,36.6195,14880.9524
2006-10-25 13:45:00,60.44,60.45,60.43,60.45,14109.347442680775,36.6195,36.6256,36.6135,36.6256,14109.3474
2006-10-25 13:50:00,60.45,60.46,60.45,60.46,8267.195767195766,36.6256,36.6316,36.6256,36.6316,8267.1958
2006-10-25 13:55:00,60.45,60.52,60.45,60.46,14770.723104056437,36.6256,36.668,36.6256,36.6316,14770.7231
2006-10-25 14:00:00,60.46,60.47,60.46,60.46,10141.093474426809,36.6316,36.6377,36.6316,36.6316,10141.0935
2006-10-25 14:05:00,60.46,60.46,60.42,60.43,11684.303350970016,36.6316,36.6316,36.6074,36.6135,11684.3034
2006-10-25 14:10:00,60.42,60.46,60.31,60.42,43761.02292768959,36.6074,36.6316,36.5408,36.6074,43761.0229
2006-10-25 14:15:00,60.42,60.54,60.36,60.5,34942.6807760141,36.6074,36.6801,36.5711,36.6559,34942.6808
2006-10-25 14:20:00,60.5,60.51,60.29,60.34,56878.30687830688,36.6559,36.6619,36.5286,36.5589,56878.3069
2006-10-25 14:25:00,60.34,60.34,60.15,60.17,60515.87301587301,36.5589,36.5589,36.4438,36.4559,60515.873
2006-10-25 14:30:00,60.17,60.24,60.16,60.17,60626.10229276896,36.4559,36.4983,36.4499,36.4559,60626.1023
2006-10-25 14:35:00,60.17,60.2,60.08,60.1,37698.41269841269,36.4559,36.4741,36.4014,36.4135,37698.4127
2006-10-25 14:40:00,60.12,60.12,60.08,60.11,45965.60846560846,36.4256,36.4256,36.4014,36.4196,45965.6085
2006-10-25 14:45:00,60.11,60.13,60.07,60.07,65145.50264550264,36.4196,36.4317,36.3953,36.3953,65145.5026
2006-10-25 14:50:00,60.07,60.07,60.04,60.06,40013.22751322751,36.3953,36.3953,36.3772,36.3893,40013.2275
2006-10-25 14:55:00,60.07,60.21,60.04,60.16,67129.62962962962,36.3953,36.4802,36.3772,36.4499,67129.6296
2006-10-25 15:00:00,60.15,60.17,60.14,60.15,51807.760141093466,36.4438,36.4559,36.4378,36.4438,51807.7601
2006-10-25 15:05:00,60.15,60.15,60.01,60.02,31746.031746031746,36.4438,36.4438,36.359,36.3651,31746.0317
2006-10-25 15:10:00,60.01,60.01,59.91,59.93,44201.940035273365,36.359,36.359,36.2984,36.3105,44201.94
2006-10-25 15:15:00,59.92,60.01,59.83,60.01,61287.47795414461,36.3045,36.359,36.2499,36.359,61287.478
2006-10-25 15:20:00,60.01,60.01,59.92,59.95,48280.42328042328,36.359,36.359,36.3045,36.3226,48280.4233
2006-10-25 15:25:00,59.95,59.96,59.88,59.9,44201.940035273365,36.3226,36.3287,36.2802,36.2923,44201.94
2006-10-25 15:30:00,59.91,59.94,59.89,59.9,68672.83950617284,36.2984,36.3166,36.2863,36.2923,68672.8395
2006-10-25 15:35:00,59.89,60.0,59.88,59.99,80246.91358024691,36.2863,36.3529,36.2802,36.3469,80246.9136
2006-10-25 15:40:00,59.99,60.0,59.83,59.89,116512.34567901232,36.3469,36.3529,36.2499,36.2863,116512.3457
2006-10-25 15:45:00,59.89,59.92,59.88,59.88,72971.78130511464,36.2863,36.3045,36.2802,36.2802,72971.7813
2006-10-25 15:50:00,59.88,59.92,59.88,59.89,140983.2451499118,36.2802,36.3045,36.2802,36.2863,140983.2451
2006-10-25 15:55:00,59.89,59.91,59.89,59.9,104828.04232804231,36.2863,36.2984,36.2863,36.2923,104828.0423
2006-10-26 09:30:00,59.94,59.97,59.88,59.9,39131.39329805997,36.3166,36.3348,36.2802,36.2923,39131.3933
2006-10-26 09:35:00,59.88,59.88,59.69,59.69,78373.01587301586,36.2802,36.2802,36.1651,36.1651,78373.0159
2006-10-26 09:40:00,59.69,59.7,59.48,59.48,35163.13932980599,36.1651,36.1712,36.0379,36.0379,35163.1393
2006-10-26 09:45:00,59.45,59.45,59.27,59.27,38359.78835978836,36.0197,36.0197,35.9106,35.9106,38359.7884
2006-10-26 09:50:00,59.27,59.35,59.2,59.21,55555.55555555555,35.9106,35.9591,35.8682,35.8743,55555.5556
2006-10-26 09:55:00,59.2,59.22,59.1,59.16,63602.29276895943,35.8682,35.8803,35.8076,35.844,63602.2928
2006-10-26 10:00:00,59.13,59.13,58.79,58.86,108686.06701940036,35.8258,35.8258,35.6198,35.6622,108686.067
2006-10-26 10:05:00,58.86,59.35,58.82,58.83,71869.4885361552,35.6622,35.9591,35.638,35.6441,71869.4885
2006-10-26 10:10:00,58.84,58.98,58.82,58.96,44973.544973544966,35.6501,35.7349,35.638,35.7228,44973.545
2006-10-26 10:15:00,58.97,59.14,58.97,59.11,38580.246913580246,35.7289,35.8319,35.7289,35.8137,38580.2469
2006-10-26 10:20:00,59.11,59.18,59.08,59.17,44312.16931216931,35.8137,35.8561,35.7955,35.8501,44312.1693
2006-10-26 10:25:00,59.16,59.16,59.09,59.12,21604.938271604937,35.844,35.844,35.8016,35.8198,21604.9383
2006-10-26 10:30:00,59.12,59.15,59.1,59.11,28769.841269841265,35.8198,35.8379,35.8076,35.8137,28769.8413
2006-10-26 10:35:00,59.11,59.15,59.09,59.12,22707.231040564373,35.8137,35.8379,35.8016,35.8198,22707.231
2006-10-26 10:40:00,59.12,59.13,59.1,59.1,22156.08465608465,35.8198,35.8258,35.8076,35.8076,22156.0847
2006-10-26 10:45:00,59.1,59.12,59.07,59.09,21053.79188712522,35.8076,35.8198,35.7895,35.8016,21053.7919
2006-10-26 10:50:00,59.07,59.08,58.97,59.0,37147.266313932974,35.7895,35.7955,35.7289,35.7471,37147.2663
2006-10-26 10:55:00,59.0,59.21,59.0,59.21,19731.040564373896,35.7471,35.8743,35.7471,35.8743,19731.0406
2006-10-26 11:00:00,59.2,59.2,59.14,59.16,25352.73368606701,35.8682,35.8682,35.8319,35.844,25352.7337
2006-10-26 11:05:00,59.18,59.21,59.18,59.2,30533.509700176364,35.8561,35.8743,35.8561,35.8682,30533.5097
2006-10-26 11:10:00,59.2,59.21,59.19,59.19,15321.869488536153,35.8682,35.8743,35.8622,35.8622,15321.8695
2006-10-26 11:15:00,59.19,59.21,59.18,59.2,21825.396825396823,35.8622,35.8743,35.8561,35.8682,21825.3968
2006-10-26 11:20:00,59.2,59.21,59.19,59.19,20943.56261022928,35.8682,35.8743,35.8622,35.8622,20943.5626
2006-10-26 11:25:00,59.19,59.23,59.19,59.2,17857.142857142855,35.8622,35.8864,35.8622,35.8682,17857.1429
2006-10-26 11:30:00,59.24,59.25,59.21,59.22,9920.63492063492,35.8925,35.8985,35.8743,35.8803,9920.6349
2006-10-26 11:35:00,59.22,59.24,59.19,59.21,15211.64021164021,35.8803,35.8925,35.8622,35.8743,15211.6402
2006-10-26 11:40:00,59.21,59.24,59.17,59.19,25793.65079365079,35.8743,35.8925,35.8501,35.8622,25793.6508
2006-10-26 11:45:00,59.19,59.24,59.19,59.22,18628.74779541446,35.8622,35.8925,35.8622,35.8803,18628.7478
2006-10-26 11:50:00,59.23,59.27,59.22,59.27,13888.888888888889,35.8864,35.9106,35.8803,35.9106,13888.8889
2006-10-26 11:55:00,59.27,59.29,59.24,59.28,29210.75837742504,35.9106,35.9228,35.8925,35.9167,29210.7584
2006-10-26 12:00:00,59.28,59.32,59.27,59.27,6393.298059964726,35.9167,35.9409,35.9106,35.9106,6393.2981
2006-10-26 12:05:00,59.26,59.32,59.22,59.32,20392.416225749555,35.9046,35.9409,35.8803,35.9409,20392.4162
2006-10-26 12:10:00,59.31,59.31,59.27,59.29,27557.319223985887,35.9349,35.9349,35.9106,35.9228,27557.3192
2006-10-26 12:15:00,59.29,59.31,59.29,59.3,15542.32804232804,35.9228,35.9349,35.9228,35.9288,15542.328
2006-10-26 12:20:00,59.3,59.35,59.29,59.31,6062.610229276896,35.9288,35.9591,35.9228,35.9349,6062.6102
2006-10-26 12:25:00,59.32,59.33,59.29,59.3,12455.90828924162,35.9409,35.947,35.9228,35.9288,12455.9083
2006-10-26 12:30:00,59.31,59.33,59.29,59.31,12566.137566137564,35.9349,35.947,35.9228,35.9349,12566.1376
2006-10-26 12:35:00,59.31,59.31,59.3,59.3,8597.883597883598,35.9349,35.9349,35.9288,35.9288,8597.8836
2006-10-26 12:40:00,59.31,59.34,59.3,59.34,8487.654320987653,35.9349,35.9531,35.9288,35.9531,8487.6543
2006-10-26 12:45:00,59.34,59.44,59.33,59.43,20943.56261022928,35.9531,36.0136,35.947,36.0076,20943.5626
2006-10-26 12:50:00,59.43,59.47,59.39,59.47,28880.07054673721,36.0076,36.0318,35.9833,36.0318,28880.0705
2006-10-26 12:55:00,59.49,59.58,59.48,59.56,52358.906525573184,36.0439,36.0985,36.0379,36.0863,52358.9065
2006-10-26 13:00:00,59.55,59.58,59.44,59.44,22707.231040564373,36.0803,36.0985,36.0136,36.0136,22707.231
2006-10-26 13:05:00,59.44,59.47,59.44,59.46,18849.206349206343,36.0136,36.0318,36.0136,36.0258,18849.2063
2006-10-26 13:10:00,59.46,59.46,59.38,59.4,10251.32275132275,36.0258,36.0258,35.9773,35.9894,10251.3228
2006-10-26 13:15:00,59.39,59.43,59.39,59.4,13668.430335097,35.9833,36.0076,35.9833,35.9894,13668.4303
2006-10-26 13:20:00,59.39,59.41,59.33,59.36,12455.90828924162,35.9833,35.9955,35.947,35.9652,12455.9083
2006-10-26 13:25:00,59.36,59.38,59.33,59.38,13447.971781305114,35.9652,35.9773,35.947,35.9773,13447.9718
2006-10-26 13:30:00,59.38,59.39,59.35,59.39,10361.552028218694,35.9773,35.9833,35.9591,35.9833,10361.552
2006-10-26 13:35:00,59.39,59.52,59.39,59.49,29761.90476190476,35.9833,36.0621,35.9833,36.0439,29761.9048
2006-10-26 13:40:00,59.49,59.55,59.49,59.53,33730.15873015873,36.0439,36.0803,36.0439,36.0682,33730.1587
2006-10-26 13:45:00,59.51,59.63,59.42,59.62,73082.01058201057,36.0561,36.1288,36.0015,36.1227,73082.0106
2006-10-26 13:50:00,59.62,59.64,59.61,59.62,38139.32980599647,36.1227,36.1348,36.1166,36.1227,38139.3298
2006-10-26 13:55:00,59.62,59.68,59.62,59.68,39462.08112874779,36.1227,36.1591,36.1227,36.1591,39462.0811
2006-10-26 14:00:00,59.68,59.83,59.68,59.77,79805.99647266313,36.1591,36.2499,36.1591,36.2136,79805.9965
2006-10-26 14:05:00,59.78,59.78,59.73,59.76,18628.74779541446,36.2196,36.2196,36.1893,36.2075,18628.7478
2006-10-26 14:10:00,59.76,59.76,59.73,59.74,20723.104056437387,36.2075,36.2075,36.1893,36.1954,20723.1041
2006-10-26 14:15:00,59.74,59.74,59.64,59.68,13888.888888888889,36.1954,36.1954,36.1348,36.1591,13888.8889
2006-10-26 14:20:00,59.65,59.68,59.65,59.67,10141.093474426809,36.1409,36.1591,36.1409,36.153,10141.0935
2006-10-26 14:25:00,59.67,59.69,59.65,59.69,32186.948853615515,36.153,36.1651,36.1409,36.1651,32186.9489
2006-10-26 14:30:00,59.68,59.76,59.67,59.76,32627.86596119929,36.1591,36.2075,36.153,36.2075,32627.866
2006-10-26 14:35:00,59.76,59.76,59.7,59.71,15321.869488536153,36.2075,36.2075,36.1712,36.1772,15321.8695
2006-10-26 14:40:00,59.71,59.71,59.69,59.7,11243.38624338624,36.1772,36.1772,36.1651,36.1712,11243.3862
2006-10-26 14:45:00,59.7,59.7,59.63,59.63,20392.416225749555,36.1712,36.1712,36.1288,36.1288,20392.4162
2006-10-26 14:50:00,59.66,59.7,59.62,59.67,10582.01058201058,36.1469,36.1712,36.1227,36.153,10582.0106
2006-10-26 14:55:00,59.67,59.78,59.67,59.77,15983.245149911814,36.153,36.2196,36.153,36.2136,15983.2451
2006-10-26 15:00:00,59.77,59.78,59.73,59.76,22376.54320987654,36.2136,36.2196,36.1893,36.2075,22376.5432
2006-10-26 15:05:00,59.76,59.77,59.7,59.73,19510.58201058201,36.2075,36.2136,36.1712,36.1893,19510.582
2006-10-26 15:10:00,59.73,59.73,59.69,59.72,19951.499118165782,36.1893,36.1893,36.1651,36.1833,19951.4991
2006-10-26 15:15:00,59.71,59.71,59.63,59.68,27777.777777777774,36.1772,36.1772,36.1288,36.1591,27777.7778
2006-10-26 15:20:00,59.68,59.7,59.68,59.69,24801.5873015873,36.1591,36.1712,36.1591,36.1651,24801.5873
2006-10-26 15:25:00,59.69,59.72,59.69,59.7,24691.358024691355,36.1651,36.1833,36.1651,36.1712,24691.358
2006-10-26 15:30:00,59.7,59.72,59.69,59.71,29541.44620811288,36.1712,36.1833,36.1651,36.1772,29541.4462
2006-10-26 15:35:00,59.72,59.75,59.71,59.75,41446.20811287477,36.1833,36.2015,36.1772,36.2015,41446.2081
2006-10-26 15:40:00,59.75,59.77,59.74,59.77,26344.79717813051,36.2015,36.2136,36.1954,36.2136,26344.7972
2006-10-26 15:45:00,59.77,59.79,59.76,59.78,26014.10934744268,36.2136,36.2257,36.2075,36.2196,26014.1093
2006-10-26 15:50:00,59.78,59.79,59.74,59.77,45965.60846560846,36.2196,36.2257,36.1954,36.2136,45965.6085
2006-10-26 15:55:00,59.77,59.79,59.76,59.78,81679.89417989417,36.2136,36.2257,36.2075,36.2196,81679.8942
2006-10-27 09:30:00,59.91,59.97,59.87,59.93,43430.33509700176,36.2984,36.3348,36.2742,36.3105,43430.3351
2006-10-27 09:35:00,59.93,60.04,59.87,60.01,40013.22751322751,36.3105,36.3772,36.2742,36.359,40013.2275
2006-10-27 09:40:00,60.01,60.01,59.88,59.97,37477.95414462081,36.359,36.359,36.2802,36.3348,37477.9541
2006-10-27 09:45:00,59.97,59.98,59.91,59.98,51146.38447971781,36.3348,36.3408,36.2984,36.3408,51146.3845
2006-10-27 09:50:00,59.98,59.99,59.97,59.99,19620.81128747795,36.3408,36.3469,36.3348,36.3469,19620.8113
2006-10-27 09:55:00,59.98,60.07,59.98,60.06,36706.3492063492,36.3408,36.3953,36.3408,36.3893,36706.3492
2006-10-27 10:00:00,60.07,60.09,60.04,60.07,34832.451499118164,36.3953,36.4075,36.3772,36.3953,34832.4515
2006-10-27 10:05:00,60.07,60.07,59.98,60.03,28108.465608465605,36.3953,36.3953,36.3408,36.3711,28108.4656
2006-10-27 10:10:00,60.02,60.02,59.88,59.88,17305.996472663137,36.3651,36.3651,36.2802,36.2802,17305.9965
2006-10-27 10:15:00,59.88,59.9,59.88,59.88,11463.84479717813,36.2802,36.2923,36.2802,36.2802,11463.8448
2006-10-27 10:20:00,59.88,59.92,59.88,59.88,33730.15873015873,36.2802,36.3045,36.2802,36.2802,33730.1587
2006-10-27 10:25:00,59.88,59.97,59.88,59.97,12235.449735449734,36.2802,36.3348,36.2802,36.3348,12235.4497
2006-10-27 10:30:00,59.96,59.97,59.88,59.91,22486.772486772483,36.3287,36.3348,36.2802,36.2984,22486.7725
2006-10-27 10:35:00,59.93,59.97,59.9,59.92,14219.576719576718,36.3105,36.3348,36.2923,36.3045,14219.5767
2006-10-27 10:40:00,59.93,59.93,59.92,59.92,13778.659611992944,36.3105,36.3105,36.3045,36.3045,13778.6596
2006-10-27 10:45:00,59.92,59.97,59.91,59.92,33179.01234567901,36.3045,36.3348,36.2984,36.3045,33179.0123
2006-10-27 10:50:00,59.93,59.96,59.92,59.96,22927.68959435626,36.3105,36.3287,36.3045,36.3287,22927.6896
2006-10-27 10:55:00,59.96,59.97,59.94,59.96,19290.123456790123,36.3287,36.3348,36.3166,36.3287,19290.1235
2006-10-27 11:00:00,59.94,59.97,59.92,59.94,31305.11463844797,36.3166,36.3348,36.3045,36.3166,31305.1146
2006-10-27 11:05:00,59.94,60.0,59.94,59.97,13227.513227513226,36.3166,36.3529,36.3166,36.3348,13227.5132
2006-10-27 11:10:00,59.97,60.02,59.96,60.0,15983.245149911814,36.3348,36.3651,36.3287,36.3529,15983.2451
2006-10-27 11:15:00,59.99,60.06,59.99,59.99,11353.615520282186,36.3469,36.3893,36.3469,36.3469,11353.6155
2006-10-27 11:20:00,59.98,59.98,59.95,59.98,14219.576719576718,36.3408,36.3408,36.3226,36.3408,14219.5767
2006-10-27 11:25:00,59.98,60.07,59.97,60.05,13117.283950617282,36.3408,36.3953,36.3348,36.3832,13117.284
2006-10-27 11:30:00,60.05,60.05,59.99,60.0,12896.825396825396,36.3832,36.3832,36.3469,36.3529,12896.8254
2006-10-27 11:35:00,59.99,60.03,59.99,59.99,13227.513227513226,36.3469,36.3711,36.3469,36.3469,13227.5132
2006-10-27 11:40:00,60.0,60.02,59.97,59.97,9369.488536155202,36.3529,36.3651,36.3348,36.3348,9369.4885
2006-10-27 11:45:00,59.97,59.97,59.96,59.97,7826.278659611992,36.3348,36.3348,36.3287,36.3348,7826.2787
2006-10-27 11:50:00,59.97,59.97,59.96,59.96,10141.093474426809,36.3348,36.3348,36.3287,36.3287,10141.0935
2006-10-27 11:55:00,59.97,60.01,59.96,60.01,13999.11816578483,36.3348,36.359,36.3287,36.359,13999.1182
2006-10-27 12:00:00,60.01,60.02,59.97,59.97,11133.156966490298,36.359,36.3651,36.3348,36.3348,11133.157
2006-10-27 12:05:00,59.98,60.01,59.97,60.01,10361.552028218694,36.3408,36.359,36.3348,36.359,10361.552
2006-10-27 12:10:00,60.01,60.01,59.98,60.0,10912.698412698412,36.359,36.359,36.3408,36.3529,10912.6984
2006-10-27 12:15:00,60.01,60.06,60.0,60.05,15432.098765432096,36.359,36.3893,36.3529,36.3832,15432.0988
2006-10-27 12:20:00,60.04,60.05,60.02,60.02,9700.176366843032,36.3772,36.3832,36.3651,36.3651,9700.1764
2006-10-27 12:25:00,60.01,60.02,59.98,59.98,13117.283950617282,36.359,36.3651,36.3408,36.3408,13117.284
2006-10-27 12:30:00,59.99,60.01,59.97,60.0,24140.21164021164,36.3469,36.359,36.3348,36.3529,24140.2116
2006-10-27 12:35:00,60.01,60.03,59.99,60.01,21604.938271604937,36.359,36.3711,36.3469,36.359,21604.9383
2006-10-27 12:40:00,60.01,60.03,59.98,60.03,22376.54320987654,36.359,36.3711,36.3408,36.3711,22376.5432
2006-10-27 12:45:00,60.03,60.06,60.03,60.05,15321.869488536153,36.3711,36.3893,36.3711,36.3832,15321.8695
2006-10-27 12:50:00,60.05,60.07,60.02,60.07,16534.391534391532,36.3832,36.3953,36.3651,36.3953,16534.3915
2006-10-27 12:55:00,60.07,60.07,60.03,60.03,11133.156966490298,36.3953,36.3953,36.3711,36.3711,11133.157
2006-10-27 13:00:00,60.03,60.07,60.02,60.07,14991.181657848325,36.3711,36.3953,36.3651,36.3953,14991.1817
2006-10-27 13:05:00,60.07,60.07,60.06,60.07,14440.035273368603,36.3953,36.3953,36.3893,36.3953,14440.0353
2006-10-27 13:10:00,60.06,60.14,60.06,60.13,11904.761904761905,36.3893,36.4378,36.3893,36.4317,11904.7619
2006-10-27 13:15:00,60.12,60.12,60.01,60.02,20502.6455026455,36.4256,36.4256,36.359,36.3651,20502.6455
2006-10-27 13:20:00,60.03,60.03,59.97,59.99,13447.971781305114,36.3711,36.3711,36.3348,36.3469,13447.9718
2006-10-27 13:25:00,60.0,60.0,59.94,59.94,128637.56613756611,36.3529,36.3529,36.3166,36.3166,128637.5661
2006-10-27 13:30:00,59.94,59.94,59.88,59.9,18408.289241622573,36.3166,36.3166,36.2802,36.2923,18408.2892
2006-10-27 13:35:00,59.9,59.9,59.86,59.9,26565.2557319224,36.2923,36.2923,36.2681,36.2923,26565.2557
2006-10-27 13:40:00,59.88,59.89,59.88,59.88,11574.074074074071,36.2802,36.2863,36.2802,36.2802,11574.0741
2006-10-27 13:45:00,59.88,59.88,59.86,59.87,22597.001763668428,36.2802,36.2802,36.2681,36.2742,22597.0018
2006-10-27 13:50:00,59.88,59.9,59.87,59.88,20282.18694885361,36.2802,36.2923,36.2742,36.2802,20282.1869
2006-10-27 13:55:00,59.88,59.93,59.88,59.93,13447.971781305114,36.2802,36.3105,36.2802,36.3105,13447.9718
2006-10-27 14:00:00,59.92,59.97,59.9,59.96,23148.148148148142,36.3045,36.3348,36.2923,36.3287,23148.1481
2006-10-27 14:05:00,59.95,59.96,59.91,59.96,21384.47971781305,36.3226,36.3287,36.2984,36.3287,21384.4797
2006-10-27 14:10:00,59.97,59.97,59.92,59.92,14329.805996472662,36.3348,36.3348,36.3045,36.3045,14329.806
2006-10-27 14:15:00,59.91,59.93,59.88,59.91,14770.723104056437,36.2984,36.3105,36.2802,36.2984,14770.7231
2006-10-27 14:20:00,59.92,59.93,59.88,59.88,28990.299823633155,36.3045,36.3105,36.2802,36.2802,28990.2998
2006-10-27 14:25:00,59.88,60.0,59.79,59.87,23368.60670194004,36.2802,36.3529,36.2257,36.2742,23368.6067
2006-10-27 14:30:00,59.87,60.18,59.86,60.1,130621.69312169313,36.2742,36.462,36.2681,36.4135,130621.6931
2006-10-27 14:35:00,60.09,60.14,60.05,60.11,22376.54320987654,36.4075,36.4378,36.3832,36.4196,22376.5432
2006-10-27 14:40:00,60.1,60.1,59.95,59.97,27667.548500881832,36.4135,36.4135,36.3226,36.3348,27667.5485
2006-10-27 14:45:00,59.97,60.06,59.91,60.04,36044.97354497354,36.3348,36.3893,36.2984,36.3772,36044.9735
2006-10-27 14:50:00,60.06,60.07,59.98,60.01,26675.485008818338,36.3893,36.3953,36.3408,36.359,26675.485
2006-10-27 14:55:00,60.02,60.06,60.01,60.06,15762.786596119928,36.3651,36.3893,36.359,36.3893,15762.7866
2006-10-27 15:00:00,60.04,60.05,59.98,59.98,14440.035273368603,36.3772,36.3832,36.3408,36.3408,14440.0353
2006-10-27 15:05:00,59.98,60.06,59.97,60.0,20833.33333333333,36.3408,36.3893,36.3348,36.3529,20833.3333
2006-10-27 15:10:00,59.99,60.01,59.97,59.99,12345.679012345678,36.3469,36.359,36.3348,36.3469,12345.679
2006-10-27 15:15:00,59.99,60.09,59.98,60.03,46957.67195767196,36.3469,36.4075,36.3408,36.3711,46957.672
2006-10-27 15:20:00,60.03,60.07,60.0,60.05,32958.55379188712,36.3711,36.3953,36.3529,36.3832,32958.5538
2006-10-27 15:25:00,60.07,60.07,60.0,60.02,21604.938271604937,36.3953,36.3953,36.3529,36.3651,21604.9383
2006-10-27 15:30:00,60.01,60.03,59.97,59.97,28990.299823633155,36.359,36.3711,36.3348,36.3348,28990.2998
2006-10-27 15:35:00,59.97,59.99,59.97,59.99,62279.5414462081,36.3348,36.3469,36.3348,36.3469,62279.5414
2006-10-27 15:40:00,59.99,59.99,59.93,59.93,49162.25749559082,36.3469,36.3469,36.3105,36.3105,49162.2575
2006-10-27 15:45:00,59.93,59.96,59.92,59.93,57870.370370370365,36.3105,36.3287,36.3045,36.3105,57870.3704
2006-10-27 15:50:00,59.94,59.94,59.92,59.92,43761.02292768959,36.3166,36.3166,36.3045,36.3045,43761.0229
2006-10-27 15:55:00,59.92,59.94,59.88,59.92,58201.05820105819,36.3045,36.3166,36.2802,36.3045,58201.0582
2006-10-30 09:30:00,59.88,60.06,59.88,60.06,28880.07054673721,36.2802,36.3893,36.2802,36.3893,28880.0705
2006-10-30 09:35:00,60.06,60.27,60.04,60.21,19841.26984126984,36.3893,36.5165,36.3772,36.4802,19841.2698
2006-10-30 09:40:00,60.27,60.55,60.25,60.55,36596.119929453256,36.5165,36.6862,36.5044,36.6862,36596.1199
2006-10-30 09:45:00,60.55,60.57,60.34,60.34,23699.294532627864,36.6862,36.6983,36.5589,36.5589,23699.2945
2006-10-30 09:50:00,60.37,60.38,60.18,60.22,27447.089947089946,36.5771,36.5832,36.462,36.4862,27447.0899
2006-10-30 09:55:00,60.2,60.2,60.06,60.07,15652.557319223984,36.4741,36.4741,36.3893,36.3953,15652.5573
2006-10-30 10:00:00,60.06,60.12,60.05,60.07,22045.85537918871,36.3893,36.4256,36.3832,36.3953,22045.8554
2006-10-30 10:05:00,60.06,60.09,60.06,60.07,16203.703703703704,36.3893,36.4075,36.3893,36.3953,16203.7037
2006-10-30 10:10:00,60.07,60.1,60.04,60.1,17416.225749559082,36.3953,36.4135,36.3772,36.4135,17416.2257
2006-10-30 10:15:00,60.1,60.1,60.04,60.05,22486.772486772483,36.4135,36.4135,36.3772,36.3832,22486.7725
2006-10-30 10:20:00,60.04,60.21,60.04,60.16,45965.60846560846,36.3772,36.4802,36.3772,36.4499,45965.6085
2006-10-30 10:25:00,60.15,60.22,60.13,60.17,20392.416225749555,36.4438,36.4862,36.4317,36.4559,20392.4162
2006-10-30 10:30:00,60.17,60.23,60.16,60.22,18408.289241622573,36.4559,36.4923,36.4499,36.4862,18408.2892
2006-10-30 10:35:00,60.21,60.36,60.21,60.35,29210.75837742504,36.4802,36.5711,36.4802,36.565,29210.7584
2006-10-30 10:40:00,60.34,60.47,60.33,60.47,49823.63315696648,36.5589,36.6377,36.5529,36.6377,49823.6332
2006-10-30 10:45:00,60.47,60.51,60.43,60.51,49603.1746031746,36.6377,36.6619,36.6135,36.6619,49603.1746
2006-10-30 10:50:00,60.52,60.53,60.4,60.41,44201.940035273365,36.668,36.6741,36.5953,36.6013,44201.94
2006-10-30 10:55:00,60.43,60.43,60.3,60.33,16644.620811287477,36.6135,36.6135,36.5347,36.5529,16644.6208
2006-10-30 11:00:00,60.33,60.4,60.33,60.34,142085.53791887124,36.5529,36.5953,36.5529,36.5589,142085.5379
2006-10-30 11:05:00,60.34,60.36,60.3,60.31,24140.21164021164,36.5589,36.5711,36.5347,36.5408,24140.2116
2006-10-30 11:10:00,60.31,60.33,60.27,60.31,16975.308641975305,36.5408,36.5529,36.5165,36.5408,16975.3086
2006-10-30 11:15:00,60.3,60.32,60.27,60.28,10802.469135802468,36.5347,36.5468,36.5165,36.5226,10802.4691
2006-10-30 11:20:00,60.29,60.35,60.29,60.33,12676.366843033507,36.5286,36.565,36.5286,36.5529,12676.3668
2006-10-30 11:25:00,60.34,60.35,60.29,60.3,8487.654320987653,36.5589,36.565,36.5286,36.5347,8487.6543
2006-10-30 11:30:00,60.29,60.31,60.24,60.27,9479.717813051146,36.5286,36.5408,36.4983,36.5165,9479.7178
2006-10-30 11:35:00,60.25,60.29,60.25,60.27,13117.283950617282,36.5044,36.5286,36.5044,36.5165,13117.284
2006-10-30 11:40:00,60.28,60.29,60.26,60.26,9589.947089947089,36.5226,36.5286,36.5105,36.5105,9589.9471
2006-10-30 11:45:00,60.26,60.26,60.24,60.26,12676.366843033507,36.5105,36.5105,36.4983,36.5105,12676.3668
2006-10-30 11:50:00,60.26,60.27,60.26,60.27,7275.132275132274,36.5105,36.5165,36.5105,36.5165,7275.1323
2006-10-30 11:55:00,60.26,60.28,60.26,60.26,4298.941798941799,36.5105,36.5226,36.5105,36.5105,4298.9418
2006-10-30 12:00:00,60.26,60.27,60.23,60.23,14329.805996472662,36.5105,36.5165,36.4923,36.4923,14329.806
2006-10-30 12:05:00,60.23,60.29,60.23,60.29,11353.615520282186,36.4923,36.5286,36.4923,36.5286,11353.6155
2006-10-30 12:10:00,60.29,60.29,60.25,60.25,6944.444444444443,36.5286,36.5286,36.5044,36.5044,6944.4444
2006-10-30 12:15:00,60.26,60.26,60.24,60.25,7495.5908289241615,36.5105,36.5105,36.4983,36.5044,7495.5908
2006-10-30 12:20:00,60.25,60.25,60.19,60.22,36044.97354497354,36.5044,36.5044,36.4681,36.4862,36044.9735
2006-10-30 12:25:00,60.21,60.24,60.2,60.23,27777.777777777774,36.4802,36.4983,36.4741,36.4923,27777.7778
2006-10-30 12:30:00,60.23,60.25,60.22,60.24,10030.864197530864,36.4923,36.5044,36.4862,36.4983,10030.8642
2006-10-30 12:35:00,60.24,60.25,60.19,60.2,20171.95767195767,36.4983,36.5044,36.4681,36.4741,20171.9577
2006-10-30 12:40:00,60.19,60.22,60.19,60.21,11022.927689594357,36.4681,36.4862,36.4681,36.4802,11022.9277
2006-10-30 12:45:00,60.19,60.23,60.19,60.21,8818.342151675484,36.4681,36.4923,36.4681,36.4802,8818.3422
2006-10-30 12:50:00,60.21,60.22,60.2,60.22,12676.366843033507,36.4802,36.4862,36.4741,36.4862,12676.3668
2006-10-30 12:55:00,60.22,60.24,60.21,60.24,11794.53262786596,36.4862,36.4983,36.4802,36.4983,11794.5326
2006-10-30 13:00:00,60.24,60.26,60.24,60.25,6393.298059964726,36.4983,36.5105,36.4983,36.5044,6393.2981
2006-10-30 13:05:00,60.25,60.25,60.23,60.24,11684.303350970016,36.5044,36.5044,36.4923,36.4983,11684.3034
2006-10-30 13:10:00,60.24,60.25,60.24,60.24,8487.654320987653,36.4983,36.5044,36.4983,36.4983,8487.6543
2006-10-30 13:15:00,60.23,60.26,60.23,60.24,10251.32275132275,36.4923,36.5105,36.4923,36.4983,10251.3228
2006-10-30 13:20:00,60.24,60.28,60.23,60.23,6283.068783068782,36.4983,36.5226,36.4923,36.4923,6283.0688
2006-10-30 13:25:00,60.23,60.27,60.18,60.25,28990.299823633155,36.4923,36.5165,36.462,36.5044,28990.2998
2006-10-30 13:30:00,60.25,60.26,60.24,60.26,5291.00529100529,36.5044,36.5105,36.4983,36.5105,5291.0053
2006-10-30 13:35:00,60.26,60.27,60.22,60.24,11463.84479717813,36.5105,36.5165,36.4862,36.4983,11463.8448
2006-10-30 13:40:00,60.24,60.29,60.24,60.28,13999.11816578483,36.4983,36.5286,36.4983,36.5226,13999.1182
2006-10-30 13:45:00,60.26,60.28,60.22,60.22,11904.761904761905,36.5105,36.5226,36.4862,36.4862,11904.7619
2006-10-30 13:50:00,60.22,60.26,60.22,60.24,8818.342151675484,36.4862,36.5105,36.4862,36.4983,8818.3422
2006-10-30 13:55:00,60.24,60.27,60.22,60.27,10582.01058201058,36.4983,36.5165,36.4862,36.5165,10582.0106
2006-10-30 14:00:00,60.27,60.28,60.27,60.27,4188.712522045855,36.5165,36.5226,36.5165,36.5165,4188.7125
2006-10-30 14:05:00,60.27,60.28,60.22,60.23,8156.966490299823,36.5165,36.5226,36.4862,36.4923,8156.9665
2006-10-30 14:10:00,60.21,60.25,60.2,60.25,21604.938271604937,36.4802,36.5044,36.4741,36.5044,21604.9383
2006-10-30 14:15:00,60.25,60.27,60.25,60.25,6062.610229276896,36.5044,36.5165,36.5044,36.5044,6062.6102
2006-10-30 14:20:00,60.24,60.24,60.22,60.24,13668.430335097,36.4983,36.4983,36.4862,36.4983,13668.4303
2006-10-30 14:25:00,60.23,60.25,60.23,60.24,26014.10934744268,36.4923,36.5044,36.4923,36.4983,26014.1093
2006-10-30 14:30:00,60.23,60.25,60.23,60.25,9149.029982363314,36.4923,36.5044,36.4923,36.5044,9149.03
2006-10-30 14:35:00,60.24,60.26,60.24,60.25,20392.416225749555,36.4983,36.5105,36.4983,36.5044,20392.4162
2006-10-30 14:40:00,60.25,60.26,60.24,60.26,7826.278659611992,36.5044,36.5105,36.4983,36.5105,7826.2787
2006-10-30 14:45:00,60.26,60.26,60.25,60.25,8487.654320987653,36.5105,36.5105,36.5044,36.5044,8487.6543
2006-10-30 14:50:00,60.25,60.27,60.25,60.25,10471.781305114637,36.5044,36.5165,36.5044,36.5044,10471.7813
2006-10-30 14:55:00,60.26,60.27,60.23,60.27,15652.557319223984,36.5105,36.5165,36.4923,36.5165,15652.5573
2006-10-30 15:00:00,60.26,60.27,60.26,60.26,7054.673721340388,36.5105,36.5165,36.5105,36.5105,7054.6737
2006-10-30 15:05:00,60.27,60.27,60.22,60.26,14550.264550264548,36.5165,36.5165,36.4862,36.5105,14550.2646
2006-10-30 15:10:00,60.25,60.27,60.25,60.26,8708.112874779541,36.5044,36.5165,36.5044,36.5105,8708.1129
2006-10-30 15:15:00,60.26,60.26,60.24,60.24,12896.825396825396,36.5105,36.5105,36.4983,36.4983,12896.8254
2006-10-30 15:20:00,60.24,60.25,60.23,60.24,32517.636684303347,36.4983,36.5044,36.4923,36.4983,32517.6367
2006-10-30 15:25:00,60.24,60.26,60.24,60.24,9700.176366843032,36.4983,36.5105,36.4983,36.4983,9700.1764
2006-10-30 15:30:00,60.24,60.27,60.24,60.27,15873.015873015873,36.4983,36.5165,36.4983,36.5165,15873.0159
2006-10-30 15:35:00,60.27,60.28,60.26,60.27,27116.402116402114,36.5165,36.5226,36.5105,36.5165,27116.4021
2006-10-30 15:40:00,60.27,60.31,60.27,60.27,27777.777777777774,36.5165,36.5408,36.5165,36.5165,27777.7778
2006-10-30 15:45:00,60.26,60.31,60.26,60.31,19400.352733686064,36.5105,36.5408,36.5105,36.5408,19400.3527
2006-10-30 15:50:00,60.31,60.31,60.27,60.28,11684.303350970016,36.5408,36.5408,36.5165,36.5226,11684.3034
2006-10-30 15:55:00,60.28,60.3,60.25,60.3,33840.38800705467,36.5226,36.5347,36.5044,36.5347,33840.388
2006-10-31 09:30:00,60.11,60.21,60.1,60.12,42768.9594356261,36.4196,36.4802,36.4135,36.4256,42768.9594
2006-10-31 09:35:00,60.12,60.22,60.08,60.13,36706.3492063492,36.4256,36.4862,36.4014,36.4317,36706.3492
2006-10-31 09:40:00,60.13,60.18,60.05,60.07,28439.15343915344,36.4317,36.462,36.3832,36.3953,28439.1534
2006-10-31 09:45:00,60.08,60.17,60.06,60.06,23258.377425044087,36.4014,36.4559,36.3893,36.3893,23258.3774
2006-10-31 09:50:00,60.07,60.16,60.06,60.07,24140.21164021164,36.3953,36.4499,36.3893,36.3953,24140.2116
2006-10-31 09:55:00,60.07,60.16,60.02,60.15,25573.192239858905,36.3953,36.4499,36.3651,36.4438,25573.1922
2006-10-31 10:00:00,60.12,60.15,59.97,60.01,19290.123456790123,36.4256,36.4438,36.3348,36.359,19290.1235
2006-10-31 10:05:00,60.01,60.07,59.93,60.0,27557.319223985887,36.359,36.3953,36.3105,36.3529,27557.3192
2006-10-31 10:10:00,60.0,60.16,60.0,60.08,23919.75308641975,36.3529,36.4499,36.3529,36.4014,23919.7531
2006-10-31 10:15:00,60.05,60.07,59.96,59.97,22045.85537918871,36.3832,36.3953,36.3287,36.3348,22045.8554
2006-10-31 10:20:00,59.97,60.08,59.97,60.07,24360.670194003524,36.3348,36.4014,36.3348,36.3953,24360.6702
2006-10-31 10:25:00,60.07,60.07,59.97,59.97,17967.3721340388,36.3953,36.3953,36.3348,36.3348,17967.3721
2006-10-31 10:30:00,59.97,60.02,59.97,60.02,15211.64021164021,36.3348,36.3651,36.3348,36.3651,15211.6402
2006-10-31 10:35:00,60.02,60.06,59.99,60.04,21274.250440917105,36.3651,36.3893,36.3469,36.3772,21274.2504
2006-10-31 10:40:00,60.03,60.07,60.0,60.0,18077.60141093474,36.3711,36.3953,36.3529,36.3529,18077.6014
2006-10-31 10:45:00,60.0,60.07,59.99,60.07,17416.225749559082,36.3529,36.3953,36.3469,36.3953,17416.2257
2006-10-31 10:50:00,60.07,60.12,60.03,60.11,20833.33333333333,36.3953,36.4256,36.3711,36.4196,20833.3333
2006-10-31 10:55:00,60.1,60.11,59.99,60.04,13227.513227513226,36.4135,36.4196,36.3469,36.3772,13227.5132
2006-10-31 11:00:00,60.04,60.11,60.04,60.07,13999.11816578483,36.3772,36.4196,36.3772,36.3953,13999.1182
2006-10-31 11:05:00,60.06,60.07,60.03,60.06,13778.659611992944,36.3893,36.3953,36.3711,36.3893,13778.6596
2006-10-31 11:10:00,60.07,60.07,60.06,60.07,9369.488536155202,36.3953,36.3953,36.3893,36.3953,9369.4885
2006-10-31 11:15:00,60.08,60.08,60.06,60.07,5952.380952380951,36.4014,36.4014,36.3893,36.3953,5952.381
2006-10-31 11:20:00,60.07,60.08,60.06,60.07,8597.883597883598,36.3953,36.4014,36.3893,36.3953,8597.8836
2006-10-31 11:25:00,60.07,60.1,60.07,60.1,4850.088183421516,36.3953,36.4135,36.3953,36.4135,4850.0882
2006-10-31 11:30:00,60.1,60.15,60.06,60.15,8818.342151675484,36.4135,36.4438,36.3893,36.4438,8818.3422
2006-10-31 11:35:00,60.12,60.13,60.08,60.12,3747.7954144620808,36.4256,36.4317,36.4014,36.4256,3747.7954
2006-10-31 11:40:00,60.12,60.14,60.08,60.11,6944.444444444443,36.4256,36.4378,36.4014,36.4196,6944.4444
2006-10-31 11:45:00,60.1,60.13,60.07,60.1,27226.631393298056,36.4135,36.4317,36.3953,36.4135,27226.6314
2006-10-31 11:50:00,60.1,60.12,60.07,60.1,11684.303350970016,36.4135,36.4256,36.3953,36.4135,11684.3034
2006-10-31 11:55:00,60.11,60.14,60.1,60.14,7716.049382716048,36.4196,36.4378,36.4135,36.4378,7716.0494
2006-10-31 12:00:00,60.12,60.14,60.08,60.11,7054.673721340388,36.4256,36.4378,36.4014,36.4196,7054.6737
2006-10-31 12:05:00,60.11,60.12,60.07,60.1,4078.483245149912,36.4196,36.4256,36.3953,36.4135,4078.4832
2006-10-31 12:10:00,60.1,60.13,60.06,60.07,234457.671957672,36.4135,36.4317,36.3893,36.3953,234457.672
2006-10-31 12:15:00,60.07,60.12,60.07,60.12,9149.029982363314,36.3953,36.4256,36.3953,36.4256,9149.03
2006-10-31 12:20:00,60.13,60.17,60.09,60.15,16203.703703703704,36.4317,36.4559,36.4075,36.4438,16203.7037
2006-10-31 12:25:00,60.16,60.18,60.15,60.15,11794.53262786596,36.4499,36.462,36.4438,36.4438,11794.5326
2006-10-31 12:30:00,60.17,60.18,60.12,60.17,8487.654320987653,36.4559,36.462,36.4256,36.4559,8487.6543
2006-10-31 12:35:00,60.16,60.18,60.09,60.1,82010.582010582,36.4499,36.462,36.4075,36.4135,82010.582
2006-10-31 12:40:00,60.1,60.16,60.1,60.15,9369.488536155202,36.4135,36.4499,36.4135,36.4438,9369.4885
2006-10-31 12:45:00,60.15,60.15,60.03,60.15,22045.85537918871,36.4438,36.4438,36.3711,36.4438,22045.8554
2006-10-31 12:50:00,60.12,60.14,60.1,60.14,6503.5273368606695,36.4256,36.4378,36.4135,36.4378,6503.5273
2006-10-31 12:55:00,60.12,60.12,60.07,60.08,9479.717813051146,36.4256,36.4256,36.3953,36.4014,9479.7178
2006-10-31 13:00:00,60.08,60.12,60.08,60.1,17195.767195767196,36.4014,36.4256,36.4014,36.4135,17195.7672
2006-10-31 13:05:00,60.1,60.14,60.09,60.11,5621.693121693121,36.4135,36.4378,36.4075,36.4196,5621.6931
2006-10-31 13:10:00,60.11,60.21,60.1,60.17,18959.43562610229,36.4196,36.4802,36.4135,36.4559,18959.4356
2006-10-31 13:15:00,60.17,60.18,60.13,60.13,15542.32804232804,36.4559,36.462,36.4317,36.4317,15542.328
2006-10-31 13:20:00,60.1,60.13,60.1,60.12,8046.737213403879,36.4135,36.4317,36.4135,36.4256,8046.7372
2006-10-31 13:25:00,60.11,60.15,60.1,60.14,8267.195767195766,36.4196,36.4438,36.4135,36.4378,8267.1958
2006-10-31 13:30:00,60.14,60.17,60.1,60.17,10692.239858906523,36.4378,36.4559,36.4135,36.4559,10692.2399
2006-10-31 13:35:00,60.17,60.17,60.11,60.11,4078.483245149912,36.4559,36.4559,36.4196,36.4196,4078.4832
2006-10-31 13:40:00,60.13,60.21,60.13,60.19,6723.985890652557,36.4317,36.4802,36.4317,36.4681,6723.9859
2006-10-31 13:45:00,60.17,60.17,60.14,60.14,12566.137566137564,36.4559,36.4559,36.4378,36.4378,12566.1376
2006-10-31 13:50:00,60.12,60.18,60.11,60.17,25573.192239858905,36.4256,36.462,36.4196,36.4559,25573.1922
2006-10-31 13:55:00,60.17,60.17,60.1,60.11,5511.463844797177,36.4559,36.4559,36.4135,36.4196,5511.4638
2006-10-31 14:00:00,60.12,60.15,60.12,60.13,5842.151675485008,36.4256,36.4438,36.4256,36.4317,5842.1517
2006-10-31 14:05:00,60.14,60.14,60.1,60.13,7605.820105820105,36.4378,36.4378,36.4135,36.4317,7605.8201
2006-10-31 14:10:00,60.13,60.18,60.09,60.15,23148.148148148142,36.4317,36.462,36.4075,36.4438,23148.1481
2006-10-31 14:15:00,60.16,60.21,60.16,60.21,12896.825396825396,36.4499,36.4802,36.4499,36.4802,12896.8254
2006-10-31 14:20:00,60.21,60.23,60.15,60.15,11133.156966490298,36.4802,36.4923,36.4438,36.4438,11133.157
2006-10-31 14:25:00,60.16,60.17,60.14,60.15,6062.610229276896,36.4499,36.4559,36.4378,36.4438,6062.6102
2006-10-31 14:30:00,60.15,60.19,60.14,60.18,16644.620811287477,36.4438,36.4681,36.4378,36.462,16644.6208
2006-10-31 14:35:00,60.18,60.19,60.13,60.19,7716.049382716048,36.462,36.4681,36.4317,36.4681,7716.0494
2006-10-31 14:40:00,60.18,60.22,60.13,60.19,15321.869488536153,36.462,36.4862,36.4317,36.4681,15321.8695
2006-10-31 14:45:00,60.19,60.22,60.18,60.21,15542.32804232804,36.4681,36.4862,36.462,36.4802,15542.328
2006-10-31 14:50:00,60.2,60.21,60.18,60.21,16644.620811287477,36.4741,36.4802,36.462,36.4802,16644.6208
2006-10-31 14:55:00,60.22,60.27,60.19,60.23,14440.035273368603,36.4862,36.5165,36.4681,36.4923,14440.0353
2006-10-31 15:00:00,60.22,60.27,60.19,60.27,10912.698412698412,36.4862,36.5165,36.4681,36.5165,10912.6984
2006-10-31 15:05:00,60.27,60.28,60.21,60.22,12566.137566137564,36.5165,36.5226,36.4802,36.4862,12566.1376
2006-10-31 15:10:00,60.22,60.25,60.21,60.23,23368.60670194004,36.4862,36.5044,36.4802,36.4923,23368.6067
2006-10-31 15:15:00,60.23,60.23,60.2,60.23,15983.245149911814,36.4923,36.4923,36.4741,36.4923,15983.2451
2006-10-31 15:20:00,60.24,60.28,60.18,60.27,19290.123456790123,36.4983,36.5226,36.462,36.5165,19290.1235
2006-10-31 15:25:00,60.27,60.37,60.27,60.37,26785.714285714283,36.5165,36.5771,36.5165,36.5771,26785.7143
2006-10-31 15:30:00,60.39,60.39,60.27,60.29,24360.670194003524,36.5892,36.5892,36.5165,36.5286,24360.6702
2006-10-31 15:35:00,60.29,60.35,60.28,60.31,25683.421516754846,36.5286,36.565,36.5226,36.5408,25683.4215
2006-10-31 15:40:00,60.3,60.37,60.3,60.37,27557.319223985887,36.5347,36.5771,36.5347,36.5771,27557.3192
2006-10-31 15:45:00,60.37,60.42,60.33,60.36,23258.377425044087,36.5771,36.6074,36.5529,36.5711,23258.3774
2006-10-31 15:50:00,60.34,60.35,60.27,60.27,23368.60670194004,36.5589,36.565,36.5165,36.5165,23368.6067
2006-10-31 15:55:00,60.27,60.29,60.19,60.28,36706.3492063492,36.5165,36.5286,36.4681,36.5226,36706.3492
2006-11-01 09:30:00,60.19,60.24,59.98,60.21,41887.12522045855,36.4681,36.4983,36.3408,36.4802,41887.1252
2006-11-01 09:35:00,60.22,60.22,60.1,60.21,27557.319223985887,36.4862,36.4862,36.4135,36.4802,27557.3192
2006-11-01 09:40:00,60.21,60.37,60.21,60.34,38029.10052910053,36.4802,36.5771,36.4802,36.5589,38029.1005
2006-11-01 09:45:00,60.32,60.4,59.97,60.4,16644.620811287477,36.5468,36.5953,36.3348,36.5953,16644.6208
2006-11-01 09:50:00,60.4,60.43,60.37,60.37,13999.11816578483,36.5953,36.6135,36.5771,36.5771,13999.1182
2006-11-01 09:55:00,60.36,60.42,60.35,60.42,12676.366843033507,36.5711,36.6074,36.565,36.6074,12676.3668
2006-11-01 10:00:00,60.42,60.42,60.23,60.36,31966.49029982363,36.6074,36.6074,36.4923,36.5711,31966.4903
2006-11-01 10:05:00,60.37,60.49,60.37,60.46,19841.26984126984,36.5771,36.6498,36.5771,36.6316,19841.2698
2006-11-01 10:10:00,60.44,60.46,60.27,60.36,19841.26984126984,36.6195,36.6316,36.5165,36.5711,19841.2698
2006-11-01 10:15:00,60.37,60.44,60.33,60.39,22707.231040564373,36.5771,36.6195,36.5529,36.5892,22707.231
2006-11-01 10:20:00,60.41,60.47,60.39,60.39,18738.977072310405,36.6013,36.6377,36.5892,36.5892,18738.9771
2006-11-01 10:25:00,60.39,60.43,60.33,60.33,23478.835978835978,36.5892,36.6135,36.5529,36.5529,23478.836
2006-11-01 10:30:00,60.33,60.44,60.32,60.42,31084.65608465608,36.5529,36.6195,36.5468,36.6074,31084.6561
2006-11-01 10:35:00,60.42,60.46,60.38,60.46,20061.728395061727,36.6074,36.6316,36.5832,36.6316,20061.7284
2006-11-01 10:40:00,60.46,60.49,60.43,60.48,18959.43562610229,36.6316,36.6498,36.6135,36.6438,18959.4356
2006-11-01 10:45:00,60.48,60.54,60.47,60.53,17857.142857142855,36.6438,36.6801,36.6377,36.6741,17857.1429
2006-11-01 10:50:00,60.54,60.6,60.5,60.56,41335.97883597883,36.6801,36.7165,36.6559,36.6922,41335.9788
2006-11-01 10:55:00,60.56,60.56,60.54,60.56,19290.123456790123,36.6922,36.6922,36.6801,36.6922,19290.1235
2006-11-01 11:00:00,60.56,60.61,60.55,60.57,18187.830687830687,36.6922,36.7225,36.6862,36.6983,18187.8307
2006-11-01 11:05:00,60.58,60.62,60.56,60.58,25022.045855379187,36.7043,36.7286,36.6922,36.7043,25022.0459
2006-11-01 11:10:00,60.58,60.61,60.56,60.6,24691.358024691355,36.7043,36.7225,36.6922,36.7165,24691.358
2006-11-01 11:15:00,60.6,60.62,60.56,60.61,14550.264550264548,36.7165,36.7286,36.6922,36.7225,14550.2646
2006-11-01 11:20:00,60.61,60.67,60.56,60.66,11022.927689594357,36.7225,36.7589,36.6922,36.7528,11022.9277
2006-11-01 11:25:00,60.65,60.65,60.56,60.61,19510.58201058201,36.7468,36.7468,36.6922,36.7225,19510.582
2006-11-01 11:30:00,60.6,60.64,60.57,60.63,24140.21164021164,36.7165,36.7407,36.6983,36.7346,24140.2116
2006-11-01 11:35:00,60.63,60.66,60.58,60.64,31415.34391534391,36.7346,36.7528,36.7043,36.7407,31415.3439
2006-11-01 11:40:00,60.64,60.68,60.6,60.66,16865.079365079364,36.7407,36.7649,36.7165,36.7528,16865.0794
2006-11-01 11:45:00,60.66,60.68,60.62,60.66,14109.347442680775,36.7528,36.7649,36.7286,36.7528,14109.3474
2006-11-01 11:50:00,60.65,60.66,60.6,60.66,21053.79188712522,36.7468,36.7528,36.7165,36.7528,21053.7919
2006-11-01 11:55:00,60.66,60.67,60.65,60.67,14109.347442680775,36.7528,36.7589,36.7468,36.7589,14109.3474
2006-11-01 12:00:00,60.67,60.7,60.66,60.69,14550.264550264548,36.7589,36.7771,36.7528,36.771,14550.2646
2006-11-01 12:05:00,60.69,60.7,60.65,60.66,19841.26984126984,36.771,36.7771,36.7468,36.7528,19841.2698
2006-11-01 12:10:00,60.69,60.73,60.66,60.72,20612.87477954145,36.771,36.7952,36.7528,36.7892,20612.8748
2006-11-01 12:15:00,60.73,60.76,60.71,60.76,13778.659611992944,36.7952,36.8134,36.7831,36.8134,13778.6596
2006-11-01 12:20:00,60.76,61.17,60.74,60.85,83223.10405643738,36.8134,37.0618,36.8013,36.8679,83223.1041
2006-11-01 12:25:00,60.85,60.85,60.77,60.78,17526.455026455023,36.8679,36.8679,36.8195,36.8255,17526.455
2006-11-01 12:30:00,60.78,60.79,60.72,60.72,28328.92416225749,36.8255,36.8316,36.7892,36.7892,28328.9242
2006-11-01 12:35:00,60.72,60.75,60.7,60.7,19620.81128747795,36.7892,36.8073,36.7771,36.7771,19620.8113
2006-11-01 12:40:00,60.69,60.71,60.67,60.7,35714.28571428571,36.771,36.7831,36.7589,36.7771,35714.2857
2006-11-01 12:45:00,60.69,60.7,60.66,60.67,26234.567901234564,36.771,36.7771,36.7528,36.7589,26234.5679
2006-11-01 12:50:00,60.69,60.7,60.66,60.67,42768.9594356261,36.771,36.7771,36.7528,36.7589,42768.9594
2006-11-01 12:55:00,60.68,60.7,60.63,60.63,11133.156966490298,36.7649,36.7771,36.7346,36.7346,11133.157
2006-11-01 13:00:00,60.63,60.71,60.63,60.66,12676.366843033507,36.7346,36.7831,36.7346,36.7528,12676.3668
2006-11-01 13:05:00,60.67,60.68,60.65,60.68,8818.342151675484,36.7589,36.7649,36.7468,36.7649,8818.3422
2006-11-01 13:10:00,60.67,60.71,60.66,60.69,18408.289241622573,36.7589,36.7831,36.7528,36.771,18408.2892
2006-11-01 13:15:00,60.69,60.73,60.67,60.73,22597.001763668428,36.771,36.7952,36.7589,36.7952,22597.0018
2006-11-01 13:20:00,60.72,60.76,60.72,60.76,26565.2557319224,36.7892,36.8134,36.7892,36.8134,26565.2557
2006-11-01 13:25:00,60.76,60.82,60.76,60.82,19731.040564373896,36.8134,36.8498,36.8134,36.8498,19731.0406
2006-11-01 13:30:00,60.8,60.81,60.78,60.78,12896.825396825396,36.8376,36.8437,36.8255,36.8255,12896.8254
2006-11-01 13:35:00,60.78,60.83,60.78,60.78,16203.703703703704,36.8255,36.8558,36.8255,36.8255,16203.7037
2006-11-01 13:40:00,60.78,60.79,60.76,60.78,13117.283950617282,36.8255,36.8316,36.8134,36.8255,13117.284
2006-11-01 13:45:00,60.79,60.85,60.79,60.82,25793.65079365079,36.8316,36.8679,36.8316,36.8498,25793.6508
2006-11-01 13:50:00,60.81,60.82,60.76,60.8,29982.36331569665,36.8437,36.8498,36.8134,36.8376,29982.3633
2006-11-01 13:55:00,60.81,60.85,60.77,60.81,55114.638447971774,36.8437,36.8679,36.8195,36.8437,55114.6384
2006-11-01 14:00:00,60.8,60.83,60.78,60.81,9479.717813051146,36.8376,36.8558,36.8255,36.8437,9479.7178
2006-11-01 14:05:00,60.79,60.8,60.7,60.77,15432.098765432096,36.8316,36.8376,36.7771,36.8195,15432.0988
2006-11-01 14:10:00,60.78,60.78,60.63,60.63,18187.830687830687,36.8255,36.8255,36.7346,36.7346,18187.8307
2006-11-01 14:15:00,60.64,60.64,60.57,60.58,46075.8377425044,36.7407,36.7407,36.6983,36.7043,46075.8377
2006-11-01 14:20:00,60.57,60.64,60.56,60.59,27777.777777777774,36.6983,36.7407,36.6922,36.7104,27777.7778
2006-11-01 14:25:00,60.59,60.66,60.55,60.66,28439.15343915344,36.7104,36.7528,36.6862,36.7528,28439.1534
2006-11-01 14:30:00,60.68,60.77,60.66,60.77,38029.10052910053,36.7649,36.8195,36.7528,36.8195,38029.1005
2006-11-01 14:35:00,60.77,60.84,60.74,60.82,73522.92768959435,36.8195,36.8619,36.8013,36.8498,73522.9277
2006-11-01 14:40:00,60.81,60.82,60.76,60.77,19951.499118165782,36.8437,36.8498,36.8134,36.8195,19951.4991
2006-11-01 14:45:00,60.76,60.84,60.76,60.84,23919.75308641975,36.8134,36.8619,36.8134,36.8619,23919.7531
2006-11-01 14:50:00,60.8,60.84,60.78,60.8,16203.703703703704,36.8376,36.8619,36.8255,36.8376,16203.7037
2006-11-01 14:55:00,60.8,60.82,60.79,60.8,26895.943562610228,36.8376,36.8498,36.8316,36.8376,26895.9436
2006-11-01 15:00:00,60.79,60.79,60.76,60.78,21715.16754850088,36.8316,36.8316,36.8134,36.8255,21715.1675
2006-11-01 15:05:00,60.78,60.79,60.76,60.77,43209.87654320987,36.8255,36.8316,36.8134,36.8195,43209.8765
2006-11-01 15:10:00,60.77,60.8,60.76,60.79,18959.43562610229,36.8195,36.8376,36.8134,36.8316,18959.4356
2006-11-01 15:15:00,60.79,60.84,60.79,60.83,27777.777777777774,36.8316,36.8619,36.8316,36.8558,27777.7778
2006-11-01 15:20:00,60.83,60.84,60.76,60.76,60846.56084656084,36.8558,36.8619,36.8134,36.8134,60846.5608
2006-11-01 15:25:00,60.77,60.77,60.69,60.74,22486.772486772483,36.8195,36.8195,36.771,36.8013,22486.7725
2006-11-01 15:30:00,60.74,60.74,60.72,60.74,24360.670194003524,36.8013,36.8013,36.7892,36.8013,24360.6702
2006-11-01 15:35:00,60.74,60.76,60.73,60.75,19841.26984126984,36.8013,36.8134,36.7952,36.8073,19841.2698
2006-11-01 15:40:00,60.74,60.76,60.74,60.76,27557.319223985887,36.8013,36.8134,36.8013,36.8134,27557.3192
2006-11-01 15:45:00,60.75,60.75,60.68,60.72,16093.474426807756,36.8073,36.8073,36.7649,36.7892,16093.4744
2006-11-01 15:50:00,60.71,60.75,60.71,60.75,26344.79717813051,36.7831,36.8073,36.7831,36.8073,26344.7972
2006-11-01 15:55:00,60.75,60.76,60.73,60.73,18628.74779541446,36.8073,36.8134,36.7952,36.7952,18628.7478
2006-11-02 09:30:00,60.34,60.42,60.27,60.27,50044.09171075837,36.5589,36.6074,36.5165,36.5165,50044.0917
2006-11-02 09:35:00,60.26,60.31,60.15,60.24,48611.1111111111,36.5105,36.5408,36.4438,36.4983,48611.1111
2006-11-02 09:40:00,60.25,60.25,60.17,60.18,86640.21164021164,36.5044,36.5044,36.4559,36.462,86640.2116
2006-11-02 09:45:00,60.19,60.24,60.15,60.18,93253.96825396824,36.4681,36.4983,36.4438,36.462,93253.9683
2006-11-02 09:50:00,60.18,60.22,60.15,60.17,114087.30158730155,36.462,36.4862,36.4438,36.4559,114087.3016
2006-11-02 09:55:00,60.16,60.27,60.14,60.22,70326.27865961198,36.4499,36.5165,36.4378,36.4862,70326.2787
2006-11-02 10:00:00,60.21,60.27,60.15,60.24,37147.266313932974,36.4802,36.5165,36.4438,36.4983,37147.2663
2006-11-02 10:05:00,60.23,60.26,60.16,60.19,27336.860670194,36.4923,36.5105,36.4499,36.4681,27336.8607
2006-11-02 10:10:00,60.18,60.21,60.13,60.19,42217.81305114638,36.462,36.4802,36.4317,36.4681,42217.8131
2006-11-02 10:15:00,60.18,60.22,60.16,60.19,30313.05114638448,36.462,36.4862,36.4499,36.4681,30313.0511
2006-11-02 10:20:00,60.17,60.2,60.13,60.18,53350.97001763668,36.4559,36.4741,36.4317,36.462,53350.97
2006-11-02 10:25:00,60.19,60.22,60.17,60.19,42107.58377425044,36.4681,36.4862,36.4559,36.4681,42107.5838
2006-11-02 10:30:00,60.18,60.22,60.18,60.2,19179.894179894178,36.462,36.4862,36.462,36.4741,19179.8942
2006-11-02 10:35:00,60.2,60.2,60.18,60.19,12345.679012345678,36.4741,36.4741,36.462,36.4681,12345.679
2006-11-02 10:40:00,60.19,60.19,60.16,60.18,73963.84479717813,36.4681,36.4681,36.4499,36.462,73963.8448
2006-11-02 10:45:00,60.18,60.19,60.15,60.19,67570.5467372134,36.462,36.4681,36.4438,36.4681,67570.5467
2006-11-02 10:50:00,60.17,60.21,60.17,60.17,34942.6807760141,36.4559,36.4802,36.4559,36.4559,34942.6808
2006-11-02 10:55:00,60.17,60.21,60.15,60.18,27336.860670194,36.4559,36.4802,36.4438,36.462,27336.8607
2006-11-02 11:00:00,60.19,60.2,60.16,60.18,59193.12169312168,36.4681,36.4741,36.4499,36.462,59193.1217
2006-11-02 11:05:00,60.18,60.19,60.17,60.17,54453.26278659611,36.462,36.4681,36.4559,36.4559,54453.2628
2006-11-02 11:10:00,60.17,60.19,60.17,60.19,86640.21164021164,36.4559,36.4681,36.4559,36.4681,86640.2116
2006-11-02 11:15:00,60.19,60.19,60.18,60.18,22045.85537918871,36.4681,36.4681,36.462,36.462,22045.8554
2006-11-02 11:20:00,60.18,60.21,60.17,60.17,40564.37389770723,36.462,36.4802,36.4559,36.4559,40564.3739
2006-11-02 11:25:00,60.17,60.18,60.17,60.18,27888.00705467372,36.4559,36.462,36.4559,36.462,27888.0071
2006-11-02 11:30:00,60.17,60.19,60.17,60.17,36155.20282186948,36.4559,36.4681,36.4559,36.4559,36155.2028
2006-11-02 11:35:00,60.18,60.19,60.17,60.18,17416.225749559082,36.462,36.4681,36.4559,36.462,17416.2257
2006-11-02 11:40:00,60.18,60.18,60.17,60.17,17416.225749559082,36.462,36.462,36.4559,36.4559,17416.2257
2006-11-02 11:45:00,60.18,60.19,60.17,60.17,28108.465608465605,36.462,36.4681,36.4559,36.4559,28108.4656
2006-11-02 11:50:00,60.17,60.19,60.17,60.17,71097.88359788359,36.4559,36.4681,36.4559,36.4559,71097.8836
2006-11-02 11:55:00,60.17,60.17,59.99,59.99,22045.85537918871,36.4559,36.4559,36.3469,36.3469,22045.8554
2006-11-02 12:00:00,59.99,60.03,59.97,60.03,22045.85537918871,36.3469,36.3711,36.3348,36.3711,22045.8554
2006-11-02 12:05:00,60.01,60.03,59.99,60.03,20392.416225749555,36.359,36.3711,36.3469,36.3711,20392.4162
2006-11-02 12:10:00,60.02,60.07,60.0,60.07,15762.786596119928,36.3651,36.3953,36.3529,36.3953,15762.7866
2006-11-02 12:15:00,60.07,60.12,60.07,60.07,11243.38624338624,36.3953,36.4256,36.3953,36.3953,11243.3862
2006-11-02 12:20:00,60.07,60.11,60.07,60.1,19510.58201058201,36.3953,36.4196,36.3953,36.4135,19510.582
2006-11-02 12:25:00,60.11,60.16,60.09,60.16,14770.723104056437,36.4196,36.4499,36.4075,36.4499,14770.7231
2006-11-02 12:30:00,60.16,60.18,60.14,60.15,20943.56261022928,36.4499,36.462,36.4378,36.4438,20943.5626
2006-11-02 12:35:00,60.15,60.16,60.15,60.15,12676.366843033507,36.4438,36.4499,36.4438,36.4438,12676.3668
2006-11-02 12:40:00,60.15,60.16,60.14,60.16,34722.22222222222,36.4438,36.4499,36.4378,36.4499,34722.2222
2006-11-02 12:45:00,60.14,60.16,60.14,60.15,19510.58201058201,36.4378,36.4499,36.4378,36.4438,19510.582
2006-11-02 12:50:00,60.14,60.19,60.07,60.07,41887.12522045855,36.4378,36.4681,36.3953,36.3953,41887.1252
2006-11-02 12:55:00,60.07,60.09,60.07,60.09,11684.303350970016,36.3953,36.4075,36.3953,36.4075,11684.3034
2006-11-02 13:00:00,60.07,60.09,60.05,60.06,23589.06525573192,36.3953,36.4075,36.3832,36.3893,23589.0653
2006-11-02 13:05:00,60.06,60.08,60.05,60.07,12896.825396825396,36.3893,36.4014,36.3832,36.3953,12896.8254
2006-11-02 13:10:00,60.06,60.08,60.05,60.06,13447.971781305114,36.3893,36.4014,36.3832,36.3893,13447.9718
2006-11-02 13:15:00,60.06,60.07,60.04,60.04,18077.60141093474,36.3893,36.3953,36.3772,36.3772,18077.6014
2006-11-02 13:20:00,60.04,60.06,59.98,60.0,59744.2680776014,36.3772,36.3893,36.3408,36.3529,59744.2681
2006-11-02 13:25:00,59.99,60.03,59.98,60.03,13558.201058201055,36.3469,36.3711,36.3408,36.3711,13558.2011
2006-11-02 13:30:00,60.02,60.02,59.98,59.98,7826.278659611992,36.3651,36.3651,36.3408,36.3408,7826.2787
2006-11-02 13:35:00,59.98,59.99,59.97,59.97,16093.474426807756,36.3408,36.3469,36.3348,36.3348,16093.4744
2006-11-02 13:40:00,59.97,59.97,59.92,59.92,6393.298059964726,36.3348,36.3348,36.3045,36.3045,6393.2981
2006-11-02 13:45:00,59.92,59.92,59.88,59.88,20392.416225749555,36.3045,36.3045,36.2802,36.2802,20392.4162
2006-11-02 13:50:00,59.88,59.88,59.78,59.78,64263.66843033509,36.2802,36.2802,36.2196,36.2196,64263.6684
2006-11-02 13:55:00,59.79,59.83,59.78,59.81,31635.8024691358,36.2257,36.2499,36.2196,36.2378,31635.8025
2006-11-02 14:00:00,59.81,59.82,59.76,59.77,16203.703703703704,36.2378,36.2439,36.2075,36.2136,16203.7037
2006-11-02 14:05:00,59.78,59.79,59.76,59.78,24140.21164021164,36.2196,36.2257,36.2075,36.2196,24140.2116
2006-11-02 14:10:00,59.78,59.8,59.76,59.78,22927.68959435626,36.2196,36.2318,36.2075,36.2196,22927.6896
2006-11-02 14:15:00,59.79,59.82,59.72,59.75,21494.70899470899,36.2257,36.2439,36.1833,36.2015,21494.709
2006-11-02 14:20:00,59.74,59.78,59.73,59.74,18077.60141093474,36.1954,36.2196,36.1893,36.1954,18077.6014
2006-11-02 14:25:00,59.74,59.79,59.72,59.78,21715.16754850088,36.1954,36.2257,36.1833,36.2196,21715.1675
2006-11-02 14:30:00,59.78,59.78,59.7,59.72,16644.620811287477,36.2196,36.2196,36.1712,36.1833,16644.6208
2006-11-02 14:35:00,59.72,59.77,59.63,59.64,26895.943562610228,36.1833,36.2136,36.1288,36.1348,26895.9436
2006-11-02 14:40:00,59.64,59.68,59.64,59.68,21604.938271604937,36.1348,36.1591,36.1348,36.1591,21604.9383
2006-11-02 14:45:00,59.68,59.71,59.65,59.65,24581.12874779541,36.1591,36.1772,36.1409,36.1409,24581.1287
2006-11-02 14:50:00,59.66,59.66,59.57,59.59,34281.305114638446,36.1469,36.1469,36.0924,36.1045,34281.3051
2006-11-02 14:55:00,59.59,59.68,59.59,59.65,18408.289241622573,36.1045,36.1591,36.1045,36.1409,18408.2892
2006-11-02 15:00:00,59.63,59.64,59.6,59.62,17967.3721340388,36.1288,36.1348,36.1106,36.1227,17967.3721
2006-11-02 15:05:00,59.62,59.65,59.61,59.65,20392.416225749555,36.1227,36.1409,36.1166,36.1409,20392.4162
2006-11-02 15:10:00,59.64,59.66,59.63,59.65,18628.74779541446,36.1348,36.1469,36.1288,36.1409,18628.7478
2006-11-02 15:15:00,59.66,59.66,59.6,59.6,28990.299823633155,36.1469,36.1469,36.1106,36.1106,28990.2998
2006-11-02 15:20:00,59.6,59.67,59.6,59.66,21053.79188712522,36.1106,36.153,36.1106,36.1469,21053.7919
2006-11-02 15:25:00,59.66,59.67,59.59,59.6,19069.66490299824,36.1469,36.153,36.1045,36.1106,19069.6649
2006-11-02 15:30:00,59.6,59.61,59.56,59.61,27777.777777777774,36.1106,36.1166,36.0863,36.1166,27777.7778
2006-11-02 15:35:00,59.61,59.74,59.61,59.73,40895.061728395056,36.1166,36.1954,36.1166,36.1893,40895.0617
2006-11-02 15:40:00,59.74,59.79,59.73,59.79,45524.69135802469,36.1954,36.2257,36.1893,36.2257,45524.6914
2006-11-02 15:45:00,59.8,59.81,59.76,59.79,35824.514991181655,36.2318,36.2378,36.2075,36.2257,35824.515
2006-11-02 15:50:00,59.79,59.81,59.78,59.79,45855.37918871252,36.2257,36.2378,36.2196,36.2257,45855.3792
2006-11-02 15:55:00,59.79,59.8,59.74,59.76,63051.14638447971,36.2257,36.2318,36.1954,36.2075,63051.1464
2006-11-03 09:30:00,59.99,60.24,59.98,60.1,31746.031746031746,36.3469,36.4983,36.3408,36.4135,31746.0317
2006-11-03 09:35:00,60.1,60.13,60.05,60.12,20061.728395061727,36.4135,36.4317,36.3832,36.4256,20061.7284
2006-11-03 09:40:00,60.12,60.17,60.06,60.07,16093.474426807756,36.4256,36.4559,36.3893,36.3953,16093.4744
2006-11-03 09:45:00,60.07,60.07,59.94,59.95,9259.259259259255,36.3953,36.3953,36.3166,36.3226,9259.2593
2006-11-03 09:50:00,59.95,60.09,59.95,60.03,11022.927689594357,36.3226,36.4075,36.3226,36.3711,11022.9277
2006-11-03 09:55:00,60.04,60.07,60.02,60.02,3637.566137566137,36.3772,36.3953,36.3651,36.3651,3637.5661
2006-11-03 10:00:00,60.02,60.05,59.99,60.02,13117.283950617282,36.3651,36.3832,36.3469,36.3651,13117.284
2006-11-03 10:05:00,60.03,60.03,59.92,59.92,14219.576719576718,36.3711,36.3711,36.3045,36.3045,14219.5767
2006-11-03 10:10:00,59.93,60.05,59.93,60.01,21494.70899470899,36.3105,36.3832,36.3105,36.359,21494.709
2006-11-03 10:15:00,60.0,60.01,59.88,59.92,23589.06525573192,36.3529,36.359,36.2802,36.3045,23589.0653
2006-11-03 10:20:00,59.92,59.94,59.84,59.94,27557.319223985887,36.3045,36.3166,36.256,36.3166,27557.3192
2006-11-03 10:25:00,59.92,59.93,59.84,59.86,17305.996472663137,36.3045,36.3105,36.256,36.2681,17305.9965
2006-11-03 10:30:00,59.87,59.89,59.78,59.88,44642.85714285714,36.2742,36.2863,36.2196,36.2802,44642.8571
2006-11-03 10:35:00,59.87,59.93,59.81,59.81,16424.162257495587,36.2742,36.3105,36.2378,36.2378,16424.1623
2006-11-03 10:40:00,59.81,59.83,59.8,59.83,18518.518518518515,36.2378,36.2499,36.2318,36.2499,18518.5185
2006-11-03 10:45:00,59.83,59.86,59.8,59.82,34171.0758377425,36.2499,36.2681,36.2318,36.2439,34171.0758
2006-11-03 10:50:00,59.82,59.87,59.81,59.87,14880.95238095238,36.2439,36.2742,36.2378,36.2742,14880.9524
2006-11-03 10:55:00,59.87,59.96,59.87,59.93,8597.883597883598,36.2742,36.3287,36.2742,36.3105,8597.8836
2006-11-03 11:00:00,59.93,59.96,59.93,59.93,8377.42504409171,36.3105,36.3287,36.3105,36.3105,8377.425
2006-11-03 11:05:00,59.94,59.96,59.88,59.93,10912.698412698412,36.3166,36.3287,36.2802,36.3105,10912.6984
2006-11-03 11:10:00,59.93,59.95,59.92,59.93,4850.088183421516,36.3105,36.3226,36.3045,36.3105,4850.0882
2006-11-03 11:15:00,59.92,59.92,59.86,59.89,4739.858906525573,36.3045,36.3045,36.2681,36.2863,4739.8589
2006-11-03 11:20:00,59.88,59.89,59.86,59.88,11684.303350970016,36.2802,36.2863,36.2681,36.2802,11684.3034
2006-11-03 11:25:00,59.85,59.93,59.84,59.92,14109.347442680775,36.2621,36.3105,36.256,36.3045,14109.3474
2006-11-03 11:30:00,59.89,59.96,59.87,59.96,8597.883597883598,36.2863,36.3287,36.2742,36.3287,8597.8836
2006-11-03 11:35:00,59.96,60.01,59.96,60.0,5842.151675485008,36.3287,36.359,36.3287,36.3529,5842.1517
2006-11-03 11:40:00,60.02,60.03,59.89,59.89,9038.80070546737,36.3651,36.3711,36.2863,36.2863,9038.8007
2006-11-03 11:45:00,59.88,59.92,59.81,59.92,13447.971781305114,36.2802,36.3045,36.2378,36.3045,13447.9718
2006-11-03 11:50:00,59.92,59.96,59.92,59.95,6283.068783068782,36.3045,36.3287,36.3045,36.3226,6283.0688
2006-11-03 11:55:00,59.96,60.01,59.92,59.94,8708.112874779541,36.3287,36.359,36.3045,36.3166,8708.1129
2006-11-03 12:00:00,59.96,59.96,59.9,59.9,3086.4197530864194,36.3287,36.3287,36.2923,36.2923,3086.4198
2006-11-03 12:05:00,59.93,59.96,59.92,59.96,5401.234567901234,36.3105,36.3287,36.3045,36.3287,5401.2346
2006-11-03 12:10:00,59.95,59.96,59.92,59.92,5511.463844797177,36.3226,36.3287,36.3045,36.3045,5511.4638
2006-11-03 12:15:00,59.91,59.91,59.87,59.9,224206.3492063492,36.2984,36.2984,36.2742,36.2923,224206.3492
2006-11-03 12:20:00,59.9,60.02,59.89,60.02,6172.839506172839,36.2923,36.3651,36.2863,36.3651,6172.8395
2006-11-03 12:25:00,60.02,60.03,59.93,59.93,7495.5908289241615,36.3651,36.3711,36.3105,36.3105,7495.5908
2006-11-03 12:30:00,59.94,60.04,59.93,60.04,4739.858906525573,36.3166,36.3772,36.3105,36.3772,4739.8589
2006-11-03 12:35:00,60.04,60.06,60.02,60.06,5180.776014109347,36.3772,36.3893,36.3651,36.3893,5180.776
2006-11-03 12:40:00,60.06,60.07,60.04,60.07,9700.176366843032,36.3893,36.3953,36.3772,36.3953,9700.1764
2006-11-03 12:45:00,60.07,60.07,60.04,60.05,5731.922398589065,36.3953,36.3953,36.3772,36.3832,5731.9224
2006-11-03 12:50:00,60.03,60.06,59.97,59.97,7716.049382716048,36.3711,36.3893,36.3348,36.3348,7716.0494
2006-11-03 12:55:00,59.97,60.03,59.96,60.03,14880.95238095238,36.3348,36.3711,36.3287,36.3711,14880.9524
2006-11-03 13:00:00,60.02,60.02,59.95,59.97,16313.932980599646,36.3651,36.3651,36.3226,36.3348,16313.933
2006-11-03 13:05:00,59.97,59.99,59.95,59.97,17195.767195767196,36.3348,36.3469,36.3226,36.3348,17195.7672
2006-11-03 13:10:00,59.97,59.97,59.96,59.97,4409.171075837742,36.3348,36.3348,36.3287,36.3348,4409.1711
2006-11-03 13:15:00,59.96,59.97,59.91,59.96,6283.068783068782,36.3287,36.3348,36.2984,36.3287,6283.0688
2006-11-03 13:20:00,59.97,60.01,59.97,60.0,25022.045855379187,36.3348,36.359,36.3348,36.3529,25022.0459
2006-11-03 13:25:00,59.97,60.01,59.97,59.97,18187.830687830687,36.3348,36.359,36.3348,36.3348,18187.8307
2006-11-03 13:30:00,59.97,59.97,59.95,59.96,3747.7954144620808,36.3348,36.3348,36.3226,36.3287,3747.7954
2006-11-03 13:35:00,59.96,59.98,59.94,59.95,7385.361552028218,36.3287,36.3408,36.3166,36.3226,7385.3616
2006-11-03 13:40:00,59.95,59.97,59.91,59.92,8708.112874779541,36.3226,36.3348,36.2984,36.3045,8708.1129
2006-11-03 13:45:00,59.91,59.93,59.91,59.92,4629.629629629629,36.2984,36.3105,36.2984,36.3045,4629.6296
2006-11-03 13:50:00,59.93,59.96,59.93,59.96,4739.858906525573,36.3105,36.3287,36.3105,36.3287,4739.8589
2006-11-03 13:55:00,59.97,59.99,59.94,59.96,16644.620811287477,36.3348,36.3469,36.3166,36.3287,16644.6208
2006-11-03 14:00:00,59.96,60.0,59.89,59.89,13999.11816578483,36.3287,36.3529,36.2863,36.2863,13999.1182
2006-11-03 14:05:00,59.9,59.9,59.89,59.89,6062.610229276896,36.2923,36.2923,36.2863,36.2863,6062.6102
2006-11-03 14:10:00,59.89,59.89,59.84,59.88,22486.772486772483,36.2863,36.2863,36.256,36.2802,22486.7725
2006-11-03 14:15:00,59.9,60.01,59.9,60.01,9589.947089947089,36.2923,36.359,36.2923,36.359,9589.9471
2006-11-03 14:20:00,60.01,60.06,60.01,60.06,10802.469135802468,36.359,36.3893,36.359,36.3893,10802.4691
2006-11-03 14:25:00,60.07,60.08,59.99,59.99,11243.38624338624,36.3953,36.4014,36.3469,36.3469,11243.3862
2006-11-03 14:30:00,59.98,59.98,59.96,59.97,12786.596119929452,36.3408,36.3408,36.3287,36.3348,12786.5961
2006-11-03 14:35:00,59.97,59.97,59.94,59.97,15983.245149911814,36.3348,36.3348,36.3166,36.3348,15983.2451
2006-11-03 14:40:00,59.96,59.97,59.95,59.95,5621.693121693121,36.3287,36.3348,36.3226,36.3226,5621.6931
2006-11-03 14:45:00,59.95,59.96,59.95,59.95,5731.922398589065,36.3226,36.3287,36.3226,36.3226,5731.9224
2006-11-03 14:50:00,59.96,59.97,59.95,59.97,15652.557319223984,36.3287,36.3348,36.3226,36.3348,15652.5573
2006-11-03 14:55:00,59.97,59.97,59.86,59.86,15211.64021164021,36.3348,36.3348,36.2681,36.2681,15211.6402
2006-11-03 15:00:00,59.85,59.87,59.82,59.83,8267.195767195766,36.2621,36.2742,36.2439,36.2499,8267.1958
2006-11-03 15:05:00,59.82,59.89,59.81,59.88,13999.11816578483,36.2439,36.2863,36.2378,36.2802,13999.1182
2006-11-03 15:10:00,59.88,59.88,59.83,59.86,14880.95238095238,36.2802,36.2802,36.2499,36.2681,14880.9524
2006-11-03 15:15:00,59.86,59.89,59.86,59.89,7385.361552028218,36.2681,36.2863,36.2681,36.2863,7385.3616
2006-11-03 15:20:00,59.88,59.91,59.88,59.9,11904.761904761905,36.2802,36.2984,36.2802,36.2923,11904.7619
2006-11-03 15:25:00,59.89,59.9,59.87,59.87,5401.234567901234,36.2863,36.2923,36.2742,36.2742,5401.2346
2006-11-03 15:30:00,59.88,59.93,59.87,59.93,19400.352733686064,36.2802,36.3105,36.2742,36.3105,19400.3527
2006-11-03 15:35:00,59.92,59.92,59.88,59.9,30313.05114638448,36.3045,36.3045,36.2802,36.2923,30313.0511
2006-11-03 15:40:00,59.88,59.9,59.85,59.88,23809.52380952381,36.2802,36.2923,36.2621,36.2802,23809.5238
2006-11-03 15:45:00,59.88,59.88,59.85,59.86,19841.26984126984,36.2802,36.2802,36.2621,36.2681,19841.2698
2006-11-03 15:50:00,59.86,59.88,59.85,59.88,36596.119929453256,36.2681,36.2802,36.2621,36.2802,36596.1199
2006-11-03 15:55:00,59.87,59.88,59.82,59.82,20723.104056437387,36.2742,36.2802,36.2439,36.2439,20723.1041
2006-11-06 09:30:00,59.74,59.88,59.73,59.88,46075.8377425044,36.1954,36.2802,36.1893,36.2802,46075.8377
2006-11-06 09:35:00,59.88,60.21,59.88,60.07,136353.61552028218,36.2802,36.4802,36.2802,36.3953,136353.6155
2006-11-06 09:40:00,60.09,60.11,60.01,60.08,26785.714285714283,36.4075,36.4196,36.359,36.4014,26785.7143
2006-11-06 09:45:00,60.09,60.1,60.0,60.06,41776.8959435626,36.4075,36.4135,36.3529,36.3893,41776.8959
2006-11-06 09:50:00,60.07,60.07,59.97,60.04,12896.825396825396,36.3953,36.3953,36.3348,36.3772,12896.8254
2006-11-06 09:55:00,60.05,60.09,60.0,60.0,12455.90828924162,36.3832,36.4075,36.3529,36.3529,12455.9083
2006-11-06 10:00:00,60.01,60.08,59.97,60.06,18408.289241622573,36.359,36.4014,36.3348,36.3893,18408.2892
2006-11-06 10:05:00,60.07,60.08,59.98,59.98,17416.225749559082,36.3953,36.4014,36.3408,36.3408,17416.2257
2006-11-06 10:10:00,59.98,60.01,59.95,59.99,61728.395061728384,36.3408,36.359,36.3226,36.3469,61728.3951
2006-11-06 10:15:00,59.99,60.01,59.93,59.97,8487.654320987653,36.3469,36.359,36.3105,36.3348,8487.6543
2006-11-06 10:20:00,59.97,59.98,59.92,59.95,5180.776014109347,36.3348,36.3408,36.3045,36.3226,5180.776
2006-11-06 10:25:00,59.95,59.98,59.91,59.92,6834.2151675485,36.3226,36.3408,36.2984,36.3045,6834.2152
2006-11-06 10:30:00,59.92,59.94,59.79,59.79,16093.474426807756,36.3045,36.3166,36.2257,36.2257,16093.4744
2006-11-06 10:35:00,59.8,59.95,59.77,59.93,14880.95238095238,36.2318,36.3226,36.2136,36.3105,14880.9524
2006-11-06 10:40:00,59.91,59.91,59.85,59.88,18738.977072310405,36.2984,36.2984,36.2621,36.2802,18738.9771
2006-11-06 10:45:00,59.87,59.89,59.81,59.82,9149.029982363314,36.2742,36.2863,36.2378,36.2439,9149.03
2006-11-06 10:50:00,59.82,59.82,59.76,59.76,12014.991181657848,36.2439,36.2439,36.2075,36.2075,12014.9912
2006-11-06 10:55:00,59.75,59.77,59.71,59.71,27336.860670194,36.2015,36.2136,36.1772,36.1772,27336.8607
2006-11-06 11:00:00,59.69,59.73,59.68,59.69,30202.821869488533,36.1651,36.1893,36.1591,36.1651,30202.8219
2006-11-06 11:05:00,59.69,59.71,59.68,59.68,21164.02116402116,36.1651,36.1772,36.1591,36.1591,21164.0212
2006-11-06 11:10:00,59.69,59.76,59.69,59.74,12896.825396825396,36.1651,36.2075,36.1651,36.1954,12896.8254
2006-11-06 11:15:00,59.73,59.75,59.67,59.68,11794.53262786596,36.1893,36.2015,36.153,36.1591,11794.5326
2006-11-06 11:20:00,59.68,59.8,59.68,59.78,13558.201058201055,36.1591,36.2318,36.1591,36.2196,13558.2011
2006-11-06 11:25:00,59.78,59.88,59.77,59.85,18628.74779541446,36.2196,36.2802,36.2136,36.2621,18628.7478
2006-11-06 11:30:00,59.81,59.85,59.81,59.83,6944.444444444443,36.2378,36.2621,36.2378,36.2499,6944.4444
2006-11-06 11:35:00,59.83,59.84,59.82,59.83,3747.7954144620808,36.2499,36.256,36.2439,36.2499,3747.7954
2006-11-06 11:40:00,59.83,59.87,59.82,59.86,12235.449735449734,36.2499,36.2742,36.2439,36.2681,12235.4497
2006-11-06 11:45:00,59.87,59.91,59.86,59.87,17636.68430335097,36.2742,36.2984,36.2681,36.2742,17636.6843
2006-11-06 11:50:00,59.87,59.88,59.83,59.87,11353.615520282186,36.2742,36.2802,36.2499,36.2742,11353.6155
2006-11-06 11:55:00,59.87,59.91,59.87,59.88,9259.259259259255,36.2742,36.2984,36.2742,36.2802,9259.2593
2006-11-06 12:00:00,59.88,59.92,59.88,59.88,11794.53262786596,36.2802,36.3045,36.2802,36.2802,11794.5326
2006-11-06 12:05:00,59.88,59.94,59.85,59.86,8708.112874779541,36.2802,36.3166,36.2621,36.2681,8708.1129
2006-11-06 12:10:00,59.84,59.84,59.81,59.81,6283.068783068782,36.256,36.256,36.2378,36.2378,6283.0688
2006-11-06 12:15:00,59.8,59.85,59.76,59.8,13227.513227513226,36.2318,36.2621,36.2075,36.2318,13227.5132
2006-11-06 12:20:00,59.84,59.86,59.8,59.81,7164.902998236331,36.256,36.2681,36.2318,36.2378,7164.903
2006-11-06 12:25:00,59.8,59.82,59.77,59.79,9259.259259259255,36.2318,36.2439,36.2136,36.2257,9259.2593
2006-11-06 12:30:00,59.78,59.79,59.76,59.76,9589.947089947089,36.2196,36.2257,36.2075,36.2075,9589.9471
2006-11-06 12:35:00,59.77,59.77,59.73,59.74,11463.84479717813,36.2136,36.2136,36.1893,36.1954,11463.8448
2006-11-06 12:40:00,59.74,59.75,59.73,59.74,20502.6455026455,36.1954,36.2015,36.1893,36.1954,20502.6455
2006-11-06 12:45:00,59.74,59.78,59.74,59.74,5180.776014109347,36.1954,36.2196,36.1954,36.1954,5180.776
2006-11-06 12:50:00,59.75,59.83,59.74,59.79,9038.80070546737,36.2015,36.2499,36.1954,36.2257,9038.8007
2006-11-06 12:55:00,59.81,59.83,59.79,59.83,6503.5273368606695,36.2378,36.2499,36.2257,36.2499,6503.5273
2006-11-06 13:00:00,59.85,59.88,59.82,59.88,12566.137566137564,36.2621,36.2802,36.2439,36.2802,12566.1376
2006-11-06 13:05:00,59.88,59.91,59.86,59.87,9700.176366843032,36.2802,36.2984,36.2681,36.2742,9700.1764
2006-11-06 13:10:00,59.87,59.87,59.81,59.83,5842.151675485008,36.2742,36.2742,36.2378,36.2499,5842.1517
2006-11-06 13:15:00,59.84,59.9,59.84,59.88,11574.074074074071,36.256,36.2923,36.256,36.2802,11574.0741
2006-11-06 13:20:00,59.88,59.89,59.85,59.85,3527.336860670194,36.2802,36.2863,36.2621,36.2621,3527.3369
2006-11-06 13:25:00,59.84,59.84,59.8,59.84,7275.132275132274,36.256,36.256,36.2318,36.256,7275.1323
2006-11-06 13:30:00,59.84,59.85,59.84,59.84,6503.5273368606695,36.256,36.2621,36.256,36.256,6503.5273
2006-11-06 13:35:00,59.84,59.88,59.78,59.78,15101.410934744266,36.256,36.2802,36.2196,36.2196,15101.4109
2006-11-06 13:40:00,59.79,59.85,59.76,59.83,7054.673721340388,36.2257,36.2621,36.2075,36.2499,7054.6737
2006-11-06 13:45:00,59.82,59.88,59.82,59.88,5401.234567901234,36.2439,36.2802,36.2439,36.2802,5401.2346
2006-11-06 13:50:00,59.88,59.88,59.82,59.82,4298.941798941799,36.2802,36.2802,36.2439,36.2439,4298.9418
2006-11-06 13:55:00,59.83,59.83,59.77,59.77,11022.927689594357,36.2499,36.2499,36.2136,36.2136,11022.9277
2006-11-06 14:00:00,59.78,59.84,59.78,59.82,16093.474426807756,36.2196,36.256,36.2196,36.2439,16093.4744
2006-11-06 14:05:00,59.82,59.85,59.8,59.85,10802.469135802468,36.2439,36.2621,36.2318,36.2621,10802.4691
2006-11-06 14:10:00,59.85,59.86,59.82,59.85,9259.259259259255,36.2621,36.2681,36.2439,36.2621,9259.2593
2006-11-06 14:15:00,59.85,59.88,59.85,59.88,11794.53262786596,36.2621,36.2802,36.2621,36.2802,11794.5326
2006-11-06 14:20:00,59.87,59.94,59.87,59.92,12566.137566137564,36.2742,36.3166,36.2742,36.3045,12566.1376
2006-11-06 14:25:00,59.9,59.91,59.9,59.91,7275.132275132274,36.2923,36.2984,36.2923,36.2984,7275.1323
2006-11-06 14:30:00,59.91,59.91,59.9,59.91,6723.985890652557,36.2984,36.2984,36.2923,36.2984,6723.9859
2006-11-06 14:35:00,59.91,59.91,59.89,59.9,13117.283950617282,36.2984,36.2984,36.2863,36.2923,13117.284
2006-11-06 14:40:00,59.89,59.9,59.88,59.88,18849.206349206343,36.2863,36.2923,36.2802,36.2802,18849.2063
2006-11-06 14:45:00,59.88,59.88,59.84,59.86,17305.996472663137,36.2802,36.2802,36.256,36.2681,17305.9965
2006-11-06 14:50:00,59.86,59.89,59.86,59.88,27447.089947089946,36.2681,36.2863,36.2681,36.2802,27447.0899
2006-11-06 14:55:00,59.88,59.9,59.88,59.89,24801.5873015873,36.2802,36.2923,36.2802,36.2863,24801.5873
2006-11-06 15:00:00,59.88,59.9,59.88,59.9,14109.347442680775,36.2802,36.2923,36.2802,36.2923,14109.3474
2006-11-06 15:05:00,59.92,59.98,59.92,59.97,15542.32804232804,36.3045,36.3408,36.3045,36.3348,15542.328
2006-11-06 15:10:00,59.97,59.97,59.97,59.97,13007.05467372134,36.3348,36.3348,36.3348,36.3348,13007.0547
2006-11-06 15:15:00,59.97,60.03,59.97,60.0,14109.347442680775,36.3348,36.3711,36.3348,36.3529,14109.3474
2006-11-06 15:20:00,60.03,60.05,60.02,60.03,11463.84479717813,36.3711,36.3832,36.3651,36.3711,11463.8448
2006-11-06 15:25:00,60.01,60.06,60.01,60.06,7054.673721340388,36.359,36.3893,36.359,36.3893,7054.6737
2006-11-06 15:30:00,60.05,60.06,60.01,60.01,8267.195767195766,36.3832,36.3893,36.359,36.359,8267.1958
2006-11-06 15:35:00,60.01,60.02,59.95,59.96,16644.620811287477,36.359,36.3651,36.3226,36.3287,16644.6208
2006-11-06 15:40:00,59.97,60.05,59.96,60.02,10030.864197530864,36.3348,36.3832,36.3287,36.3651,10030.8642
2006-11-06 15:45:00,60.02,60.03,59.97,59.97,13447.971781305114,36.3651,36.3711,36.3348,36.3348,13447.9718
2006-11-06 15:50:00,59.97,59.97,59.93,59.93,21384.47971781305,36.3348,36.3348,36.3105,36.3105,21384.4797
2006-11-06 15:55:00,59.92,59.97,59.92,59.97,17416.225749559082,36.3045,36.3348,36.3045,36.3348,17416.2257
2006-11-07 09:30:00,60.15,60.24,59.52,59.96,27336.860670194,36.4438,36.4983,36.0621,36.3287,27336.8607
2006-11-07 09:35:00,59.92,60.08,59.91,60.01,16203.703703703704,36.3045,36.4014,36.2984,36.359,16203.7037
2006-11-07 09:40:00,60.03,60.09,60.01,60.08,17085.53791887125,36.3711,36.4075,36.359,36.4014,17085.5379
2006-11-07 09:45:00,60.04,60.06,59.88,59.95,32848.324514991175,36.3772,36.3893,36.2802,36.3226,32848.3245
2006-11-07 09:50:00,59.95,60.01,59.88,59.88,15873.015873015873,36.3226,36.359,36.2802,36.2802,15873.0159
2006-11-07 09:55:00,59.88,59.95,59.82,59.95,25573.192239858905,36.2802,36.3226,36.2439,36.3226,25573.1922
2006-11-07 10:00:00,59.95,60.0,59.88,59.88,15762.786596119928,36.3226,36.3529,36.2802,36.2802,15762.7866
2006-11-07 10:05:00,59.88,59.99,59.86,59.99,21935.626102292765,36.2802,36.3469,36.2681,36.3469,21935.6261
2006-11-07 10:10:00,59.95,60.03,59.94,59.97,13888.888888888889,36.3226,36.3711,36.3166,36.3348,13888.8889
2006-11-07 10:15:00,59.98,60.11,59.97,60.09,21715.16754850088,36.3408,36.4196,36.3348,36.4075,21715.1675
2006-11-07 10:20:00,60.1,60.1,59.97,59.97,21384.47971781305,36.4135,36.4135,36.3348,36.3348,21384.4797
2006-11-07 10:25:00,59.98,60.07,59.91,60.01,25683.421516754846,36.3408,36.3953,36.2984,36.359,25683.4215
2006-11-07 10:30:00,59.98,60.02,59.9,59.99,21935.626102292765,36.3408,36.3651,36.2923,36.3469,21935.6261
2006-11-07 10:35:00,60.01,60.17,60.01,60.1,10471.781305114637,36.359,36.4559,36.359,36.4135,10471.7813
2006-11-07 10:40:00,60.09,60.23,60.09,60.21,9700.176366843032,36.4075,36.4923,36.4075,36.4802,9700.1764
2006-11-07 10:45:00,60.22,60.31,60.22,60.3,6393.298059964726,36.4862,36.5408,36.4862,36.5347,6393.2981
2006-11-07 10:50:00,60.32,60.35,60.21,60.21,13999.11816578483,36.5468,36.565,36.4802,36.4802,13999.1182
2006-11-07 10:55:00,60.23,60.29,60.22,60.27,13888.888888888889,36.4923,36.5286,36.4862,36.5165,13888.8889
2006-11-07 11:00:00,60.29,60.36,60.28,60.33,14880.95238095238,36.5286,36.5711,36.5226,36.5529,14880.9524
2006-11-07 11:05:00,60.32,60.4,60.3,60.38,10030.864197530864,36.5468,36.5953,36.5347,36.5832,10030.8642
2006-11-07 11:10:00,60.37,60.42,60.34,60.42,7054.673721340388,36.5771,36.6074,36.5589,36.6074,7054.6737
2006-11-07 11:15:00,60.41,60.45,60.37,60.43,10802.469135802468,36.6013,36.6256,36.5771,36.6135,10802.4691
2006-11-07 11:20:00,60.41,60.43,60.37,60.4,8267.195767195766,36.6013,36.6135,36.5771,36.5953,8267.1958
2006-11-07 11:25:00,60.38,60.49,60.38,60.47,15542.32804232804,36.5832,36.6498,36.5832,36.6377,15542.328
2006-11-07 11:30:00,60.47,60.47,60.41,60.44,8928.571428571428,36.6377,36.6377,36.6013,36.6195,8928.5714
2006-11-07 11:35:00,60.42,60.43,60.37,60.39,10692.239858906523,36.6074,36.6135,36.5771,36.5892,10692.2399
2006-11-07 11:40:00,60.4,60.46,60.37,60.46,13337.742504409169,36.5953,36.6316,36.5771,36.6316,13337.7425
2006-11-07 11:45:00,60.47,60.49,60.38,60.43,9149.029982363314,36.6377,36.6498,36.5832,36.6135,9149.03
2006-11-07 11:50:00,60.43,60.55,60.37,60.5,17636.68430335097,36.6135,36.6862,36.5771,36.6559,17636.6843
2006-11-07 11:55:00,60.5,60.64,60.49,60.61,26234.567901234564,36.6559,36.7407,36.6498,36.7225,26234.5679
2006-11-07 12:00:00,60.6,60.66,60.53,60.63,15101.410934744266,36.7165,36.7528,36.6741,36.7346,15101.4109
2006-11-07 12:05:00,60.63,60.65,60.54,60.56,7495.5908289241615,36.7346,36.7468,36.6801,36.6922,7495.5908
2006-11-07 12:10:00,60.55,60.59,60.55,60.57,9810.405643738975,36.6862,36.7104,36.6862,36.6983,9810.4056
2006-11-07 12:15:00,60.57,60.66,60.54,60.58,11353.615520282186,36.6983,36.7528,36.6801,36.7043,11353.6155
2006-11-07 12:20:00,60.56,60.59,60.53,60.57,13227.513227513226,36.6922,36.7104,36.6741,36.6983,13227.5132
2006-11-07 12:25:00,60.57,60.58,60.53,60.56,10471.781305114637,36.6983,36.7043,36.6741,36.6922,10471.7813
2006-11-07 12:30:00,60.54,60.58,60.53,60.58,12786.596119929452,36.6801,36.7043,36.6741,36.7043,12786.5961
2006-11-07 12:35:00,60.59,60.59,60.53,60.56,6172.839506172839,36.7104,36.7104,36.6741,36.6922,6172.8395
2006-11-07 12:40:00,60.56,60.56,60.52,60.56,9589.947089947089,36.6922,36.6922,36.668,36.6922,9589.9471
2006-11-07 12:45:00,60.56,60.6,60.56,60.6,3747.7954144620808,36.6922,36.7165,36.6922,36.7165,3747.7954
2006-11-07 12:50:00,60.63,60.67,60.63,60.66,5842.151675485008,36.7346,36.7589,36.7346,36.7528,5842.1517
2006-11-07 12:55:00,60.68,60.72,60.68,60.7,2094.356261022928,36.7649,36.7892,36.7649,36.7771,2094.3563
2006-11-07 13:00:00,60.7,60.76,60.68,60.76,23037.9188712522,36.7771,36.8134,36.7649,36.8134,23037.9189
2006-11-07 13:05:00,60.76,60.76,60.71,60.74,11684.303350970016,36.8134,36.8134,36.7831,36.8013,11684.3034
2006-11-07 13:10:00,60.74,60.75,60.66,60.72,18187.830687830687,36.8013,36.8073,36.7528,36.7892,18187.8307
2006-11-07 13:15:00,60.72,60.76,60.72,60.76,14991.181657848325,36.7892,36.8134,36.7892,36.8134,14991.1817
2006-11-07 13:20:00,60.76,60.77,60.73,60.74,12676.366843033507,36.8134,36.8195,36.7952,36.8013,12676.3668
2006-11-07 13:25:00,60.74,60.77,60.72,60.77,22045.85537918871,36.8013,36.8195,36.7892,36.8195,22045.8554
2006-11-07 13:30:00,60.76,60.76,60.71,60.72,7385.361552028218,36.8134,36.8134,36.7831,36.7892,7385.3616
2006-11-07 13:35:00,60.72,60.73,60.66,60.69,9589.947089947089,36.7892,36.7952,36.7528,36.771,9589.9471
2006-11-07 13:40:00,60.68,60.7,60.66,60.67,6393.298059964726,36.7649,36.7771,36.7528,36.7589,6393.2981
2006-11-07 13:45:00,60.67,60.7,60.67,60.7,15101.410934744266,36.7589,36.7771,36.7589,36.7771,15101.4109
2006-11-07 13:50:00,60.69,60.7,60.66,60.69,7826.278659611992,36.771,36.7771,36.7528,36.771,7826.2787
2006-11-07 13:55:00,60.68,60.7,60.64,60.68,17526.455026455023,36.7649,36.7771,36.7407,36.7649,17526.455
2006-11-07 14:00:00,60.69,60.7,60.65,60.68,17305.996472663137,36.771,36.7771,36.7468,36.7649,17305.9965
2006-11-07 14:05:00,60.66,60.69,60.66,60.67,20392.416225749555,36.7528,36.771,36.7528,36.7589,20392.4162
2006-11-07 14:10:00,60.69,60.69,60.66,60.69,25022.045855379187,36.771,36.771,36.7528,36.771,25022.0459
2006-11-07 14:15:00,60.71,60.71,60.67,60.68,16203.703703703704,36.7831,36.7831,36.7589,36.7649,16203.7037
2006-11-07 14:20:00,60.69,60.69,60.67,60.68,15542.32804232804,36.771,36.771,36.7589,36.7649,15542.328
2006-11-07 14:25:00,60.69,60.69,60.58,60.6,25242.50440917108,36.771,36.771,36.7043,36.7165,25242.5044
2006-11-07 14:30:00,60.6,60.61,60.55,60.56,19069.66490299824,36.7165,36.7225,36.6862,36.6922,19069.6649
2006-11-07 14:35:00,60.55,60.58,60.54,60.56,16865.079365079364,36.6862,36.7043,36.6801,36.6922,16865.0794
2006-11-07 14:40:00,60.56,60.59,60.51,60.58,21715.16754850088,36.6922,36.7104,36.6619,36.7043,21715.1675
2006-11-07 14:45:00,60.58,60.64,60.58,60.63,8267.195767195766,36.7043,36.7407,36.7043,36.7346,8267.1958
2006-11-07 14:50:00,60.64,60.66,60.61,60.65,10361.552028218694,36.7407,36.7528,36.7225,36.7468,10361.552
2006-11-07 14:55:00,60.66,60.66,60.59,60.6,14329.805996472662,36.7528,36.7528,36.7104,36.7165,14329.806
2006-11-07 15:00:00,60.6,60.61,60.6,60.6,12786.596119929452,36.7165,36.7225,36.7165,36.7165,12786.5961
2006-11-07 15:05:00,60.6,60.62,60.59,60.62,12014.991181657848,36.7165,36.7286,36.7104,36.7286,12014.9912
2006-11-07 15:10:00,60.6,60.61,60.58,60.6,23148.148148148142,36.7165,36.7225,36.7043,36.7165,23148.1481
2006-11-07 15:15:00,60.59,60.61,60.58,60.61,35383.59788359788,36.7104,36.7225,36.7043,36.7225,35383.5979
2006-11-07 15:20:00,60.61,60.61,60.58,60.6,37147.266313932974,36.7225,36.7225,36.7043,36.7165,37147.2663
2006-11-07 15:25:00,60.6,60.6,60.56,60.57,18298.059964726628,36.7165,36.7165,36.6922,36.6983,18298.06
2006-11-07 15:30:00,60.56,60.58,60.47,60.51,100198.41269841268,36.6922,36.7043,36.6377,36.6619,100198.4127
2006-11-07 15:35:00,60.51,60.53,60.49,60.51,49823.63315696648,36.6619,36.6741,36.6498,36.6619,49823.6332
2006-11-07 15:40:00,60.52,60.53,60.48,60.48,26014.10934744268,36.668,36.6741,36.6438,36.6438,26014.1093
2006-11-07 15:45:00,60.48,60.48,60.4,60.46,46406.52557319224,36.6438,36.6438,36.5953,36.6316,46406.5256
2006-11-07 15:50:00,60.46,60.49,60.45,60.48,79805.99647266313,36.6316,36.6498,36.6256,36.6438,79805.9965
2006-11-07 15:55:00,60.48,60.49,60.28,60.28,227513.2275132275,36.6438,36.6498,36.5226,36.5226,227513.2275
2006-11-08 09:30:00,60.1,60.11,59.71,59.72,89285.71428571428,36.4135,36.4196,36.1772,36.1833,89285.7143
2006-11-08 09:35:00,59.72,59.88,59.69,59.78,69334.2151675485,36.1833,36.2802,36.1651,36.2196,69334.2152
2006-11-08 09:40:00,59.76,59.96,59.75,59.93,31966.49029982363,36.2075,36.3287,36.2015,36.3105,31966.4903
2006-11-08 09:45:00,59.9,59.93,59.78,59.83,23589.06525573192,36.2923,36.3105,36.2196,36.2499,23589.0653
2006-11-08 09:50:00,59.83,59.9,59.78,59.87,28218.69488536155,36.2499,36.2923,36.2196,36.2742,28218.6949
2006-11-08 09:55:00,59.85,59.9,59.8,59.88,30092.592592592588,36.2621,36.2923,36.2318,36.2802,30092.5926
2006-11-08 10:00:00,59.88,59.94,59.86,59.87,16313.932980599646,36.2802,36.3166,36.2681,36.2742,16313.933
2006-11-08 10:05:00,59.87,59.91,59.86,59.91,13558.201058201055,36.2742,36.2984,36.2681,36.2984,13558.2011
2006-11-08 10:10:00,59.91,59.91,59.81,59.81,19069.66490299824,36.2984,36.2984,36.2378,36.2378,19069.6649
2006-11-08 10:15:00,59.81,59.81,59.71,59.71,47949.735449735446,36.2378,36.2378,36.1772,36.1772,47949.7354
2006-11-08 10:20:00,59.71,59.78,59.51,59.55,125330.68783068782,36.1772,36.2196,36.0561,36.0803,125330.6878
2006-11-08 10:25:00,59.52,59.69,59.52,59.63,50374.7795414462,36.0621,36.1651,36.0621,36.1288,50374.7795
2006-11-08 10:30:00,59.65,59.67,59.58,59.6,30202.821869488533,36.1409,36.153,36.0985,36.1106,30202.8219
2006-11-08 10:35:00,59.59,59.72,59.58,59.62,81128.74779541446,36.1045,36.1833,36.0985,36.1227,81128.7478
2006-11-08 10:40:00,59.62,59.63,59.46,59.56,65145.50264550264,36.1227,36.1288,36.0258,36.0863,65145.5026
2006-11-08 10:45:00,59.57,59.6,59.55,59.58,35824.514991181655,36.0924,36.1106,36.0803,36.0985,35824.515
2006-11-08 10:50:00,59.58,59.63,59.57,59.59,35383.59788359788,36.0985,36.1288,36.0924,36.1045,35383.5979
2006-11-08 10:55:00,59.59,59.63,59.57,59.6,34391.53439153439,36.1045,36.1288,36.0924,36.1106,34391.5344
2006-11-08 11:00:00,59.62,59.62,59.48,59.5,27667.548500881832,36.1227,36.1227,36.0379,36.05,27667.5485
2006-11-08 11:05:00,59.51,59.53,59.49,59.51,35163.13932980599,36.0561,36.0682,36.0439,36.0561,35163.1393
2006-11-08 11:10:00,59.51,59.51,59.49,59.49,17746.91358024691,36.0561,36.0561,36.0439,36.0439,17746.9136
2006-11-08 11:15:00,59.49,59.53,59.49,59.5,28769.841269841265,36.0439,36.0682,36.0439,36.05,28769.8413
2006-11-08 11:20:00,59.51,59.51,59.49,59.49,27116.402116402114,36.0561,36.0561,36.0439,36.0439,27116.4021
2006-11-08 11:25:00,59.49,59.49,59.46,59.48,26124.338624338623,36.0439,36.0439,36.0258,36.0379,26124.3386
2006-11-08 11:30:00,59.47,59.49,59.47,59.49,26675.485008818338,36.0318,36.0439,36.0318,36.0439,26675.485
2006-11-08 11:35:00,59.49,59.53,59.49,59.49,17526.455026455023,36.0439,36.0682,36.0439,36.0439,17526.455
2006-11-08 11:40:00,59.49,59.49,59.47,59.48,20061.728395061727,36.0439,36.0439,36.0318,36.0379,20061.7284
2006-11-08 11:45:00,59.47,59.52,59.46,59.46,17857.142857142855,36.0318,36.0621,36.0258,36.0258,17857.1429
2006-11-08 11:50:00,59.45,59.49,59.45,59.49,12896.825396825396,36.0197,36.0439,36.0197,36.0439,12896.8254
2006-11-08 11:55:00,59.49,59.49,59.48,59.49,4298.941798941799,36.0439,36.0439,36.0379,36.0439,4298.9418
2006-11-08 12:00:00,59.48,59.49,59.45,59.45,5952.380952380951,36.0379,36.0439,36.0197,36.0197,5952.381
2006-11-08 12:05:00,59.45,59.48,59.43,59.48,86419.75308641975,36.0197,36.0379,36.0076,36.0379,86419.7531
2006-11-08 12:10:00,59.47,59.57,59.46,59.52,26124.338624338623,36.0318,36.0924,36.0258,36.0621,26124.3386
2006-11-08 12:15:00,59.52,59.52,59.49,59.5,18518.518518518515,36.0621,36.0621,36.0439,36.05,18518.5185
2006-11-08 12:20:00,59.51,59.52,59.49,59.5,15101.410934744266,36.0561,36.0621,36.0439,36.05,15101.4109
2006-11-08 12:25:00,59.51,59.52,59.43,59.44,19510.58201058201,36.0561,36.0621,36.0076,36.0136,19510.582
2006-11-08 12:30:00,59.42,59.42,59.35,59.35,19400.352733686064,36.0015,36.0015,35.9591,35.9591,19400.3527
2006-11-08 12:35:00,59.35,59.44,59.35,59.4,16093.474426807756,35.9591,36.0136,35.9591,35.9894,16093.4744
2006-11-08 12:40:00,59.39,59.45,59.35,59.44,58201.05820105819,35.9833,36.0197,35.9591,36.0136,58201.0582
2006-11-08 12:45:00,59.45,59.54,59.44,59.52,41997.35449735449,36.0197,36.0742,36.0136,36.0621,41997.3545
2006-11-08 12:50:00,59.52,59.61,59.51,59.57,45634.92063492063,36.0621,36.1166,36.0561,36.0924,45634.9206
2006-11-08 12:55:00,59.57,59.57,59.47,59.48,52248.677248677246,36.0924,36.0924,36.0318,36.0379,52248.6772
2006-11-08 13:00:00,59.48,59.49,59.4,59.4,35714.28571428571,36.0379,36.0439,35.9894,35.9894,35714.2857
2006-11-08 13:05:00,59.41,59.41,59.3,59.31,27777.777777777774,35.9955,35.9955,35.9288,35.9349,27777.7778
2006-11-08 13:10:00,59.31,59.32,59.21,59.21,54563.492063492056,35.9349,35.9409,35.8743,35.8743,54563.4921
2006-11-08 13:15:00,59.21,59.21,59.02,59.03,153439.15343915342,35.8743,35.8743,35.7592,35.7652,153439.1534
2006-11-08 13:20:00,59.02,59.1,58.99,59.0,85317.46031746031,35.7592,35.8076,35.741,35.7471,85317.4603
2006-11-08 13:25:00,59.0,59.0,58.86,58.93,86529.98236331569,35.7471,35.7471,35.6622,35.7046,86529.9824
2006-11-08 13:30:00,58.92,59.01,58.92,58.97,31966.49029982363,35.6986,35.7531,35.6986,35.7289,31966.4903
2006-11-08 13:35:00,58.97,58.99,58.95,58.97,65806.8783068783,35.7289,35.741,35.7168,35.7289,65806.8783
2006-11-08 13:40:00,58.97,59.0,58.91,58.97,101190.47619047618,35.7289,35.7471,35.6925,35.7289,101190.4762
2006-11-08 13:45:00,58.97,58.99,58.94,58.97,68452.38095238095,35.7289,35.741,35.7107,35.7289,68452.381
2006-11-08 13:50:00,58.97,58.98,58.94,58.98,54673.721340388,35.7289,35.7349,35.7107,35.7349,54673.7213
2006-11-08 13:55:00,58.98,58.98,58.95,58.97,54122.57495590828,35.7349,35.7349,35.7168,35.7289,54122.575
2006-11-08 14:00:00,58.97,58.98,58.96,58.97,34171.0758377425,35.7289,35.7349,35.7228,35.7289,34171.0758
2006-11-08 14:05:00,58.97,59.01,58.95,59.01,93915.34391534392,35.7289,35.7531,35.7168,35.7531,93915.3439
2006-11-08 14:10:00,59.0,59.31,59.0,59.3,88293.65079365078,35.7471,35.9349,35.7471,35.9288,88293.6508
2006-11-08 14:15:00,59.31,59.33,59.23,59.33,68452.38095238095,35.9349,35.947,35.8864,35.947,68452.381
2006-11-08 14:20:00,59.34,59.46,59.34,59.37,46847.44268077601,35.9531,36.0258,35.9531,35.9712,46847.4427
2006-11-08 14:25:00,59.37,59.39,59.34,59.39,44642.85714285714,35.9712,35.9833,35.9531,35.9833,44642.8571
2006-11-08 14:30:00,59.38,59.42,59.37,59.41,53020.28218694885,35.9773,36.0015,35.9712,35.9955,53020.2822
2006-11-08 14:35:00,59.4,59.41,59.33,59.35,38359.78835978836,35.9894,35.9955,35.947,35.9591,38359.7884
2006-11-08 14:40:00,59.35,59.43,59.35,59.43,52248.677248677246,35.9591,36.0076,35.9591,36.0076,52248.6772
2006-11-08 14:45:00,59.41,59.41,59.27,59.29,82561.72839506171,35.9955,35.9955,35.9106,35.9228,82561.7284
2006-11-08 14:50:00,59.29,59.29,59.27,59.29,95789.24162257496,35.9228,35.9228,35.9106,35.9228,95789.2416
2006-11-08 14:55:00,59.29,59.29,59.2,59.21,45745.149911816574,35.9228,35.9228,35.8682,35.8743,45745.1499
2006-11-08 15:00:00,59.21,59.23,59.19,59.19,57539.68253968253,35.8743,35.8864,35.8622,35.8622,57539.6825
2006-11-08 15:05:00,59.19,59.2,59.17,59.19,35604.056437389765,35.8622,35.8682,35.8501,35.8622,35604.0564
2006-11-08 15:10:00,59.19,59.19,59.13,59.14,19731.040564373896,35.8622,35.8622,35.8258,35.8319,19731.0406
2006-11-08 15:15:00,59.14,59.2,59.1,59.2,71318.34215167548,35.8319,35.8682,35.8076,35.8682,71318.3422
2006-11-08 15:20:00,59.19,59.22,59.17,59.18,48721.34038800705,35.8622,35.8803,35.8501,35.8561,48721.3404
2006-11-08 15:25:00,59.18,59.18,59.15,59.16,19069.66490299824,35.8561,35.8561,35.8379,35.844,19069.6649
2006-11-08 15:30:00,59.15,59.19,59.12,59.14,67129.62962962962,35.8379,35.8622,35.8198,35.8319,67129.6296
2006-11-08 15:35:00,59.13,59.16,59.06,59.06,56106.70194003527,35.8258,35.844,35.7834,35.7834,56106.7019
2006-11-08 15:40:00,59.06,59.07,58.97,58.98,75837.74250440917,35.7834,35.7895,35.7289,35.7349,75837.7425
2006-11-08 15:45:00,58.98,58.98,58.9,58.9,47729.27689594356,35.7349,35.7349,35.6865,35.6865,47729.2769
2006-11-08 15:50:00,58.9,58.91,58.88,58.88,66137.56613756613,35.6865,35.6925,35.6743,35.6743,66137.5661
2006-11-08 15:55:00,58.89,58.92,58.86,58.91,169312.16931216928,35.6804,35.6986,35.6622,35.6925,169312.1693
2006-11-09 09:30:00,59.1,59.29,58.99,58.99,56768.07760141093,35.8076,35.9228,35.741,35.741,56768.0776
2006-11-09 09:35:00,59.0,59.3,58.83,59.28,65917.10758377424,35.7471,35.9288,35.6441,35.9167,65917.1076
2006-11-09 09:40:00,59.29,59.61,59.28,59.6,53461.19929453262,35.9228,36.1166,35.9167,36.1106,53461.1993
2006-11-09 09:45:00,59.6,59.62,59.45,59.47,24029.982363315696,36.1106,36.1227,36.0197,36.0318,24029.9824
2006-11-09 09:50:00,59.47,59.48,59.28,59.28,30643.738977072306,36.0318,36.0379,35.9167,35.9167,30643.739
2006-11-09 09:55:00,59.28,59.47,59.19,59.43,30092.592592592588,35.9167,36.0318,35.8622,36.0076,30092.5926
2006-11-09 10:00:00,59.47,59.47,59.04,59.18,36816.578483245146,36.0318,36.0318,35.7713,35.8561,36816.5785
2006-11-09 10:05:00,59.18,59.18,58.95,58.97,51917.98941798941,35.8561,35.8561,35.7168,35.7289,51917.9894
2006-11-09 10:10:00,58.98,58.98,58.74,58.74,47839.5061728395,35.7349,35.7349,35.5895,35.5895,47839.5062
2006-11-09 10:15:00,58.74,58.95,58.73,58.82,39131.39329805997,35.5895,35.7168,35.5835,35.638,39131.3933
2006-11-09 10:20:00,58.81,58.89,58.72,58.8,44091.71075837742,35.6319,35.6804,35.5774,35.6259,44091.7108
2006-11-09 10:25:00,58.81,58.89,58.79,58.89,34060.84656084656,35.6319,35.6804,35.6198,35.6804,34060.8466
2006-11-09 10:30:00,58.85,58.92,58.85,58.89,23037.9188712522,35.6562,35.6986,35.6562,35.6804,23037.9189
2006-11-09 10:35:00,58.9,59.19,58.9,59.15,28549.38271604938,35.6865,35.8622,35.6865,35.8379,28549.3827
2006-11-09 10:40:00,59.15,59.2,59.14,59.18,16093.474426807756,35.8379,35.8682,35.8319,35.8561,16093.4744
2006-11-09 10:45:00,59.17,59.18,58.96,59.01,20612.87477954145,35.8501,35.8561,35.7228,35.7531,20612.8748
2006-11-09 10:50:00,59.01,59.07,58.91,58.93,20612.87477954145,35.7531,35.7895,35.6925,35.7046,20612.8748
2006-11-09 10:55:00,58.92,58.99,58.9,58.96,28769.841269841265,35.6986,35.741,35.6865,35.7228,28769.8413
2006-11-09 11:00:00,58.97,58.97,58.87,58.88,23809.52380952381,35.7289,35.7289,35.6683,35.6743,23809.5238
2006-11-09 11:05:00,58.87,58.92,58.86,58.9,13778.659611992944,35.6683,35.6986,35.6622,35.6865,13778.6596
2006-11-09 11:10:00,58.9,58.95,58.9,58.91,22266.3139329806,35.6865,35.7168,35.6865,35.6925,22266.3139
2006-11-09 11:15:00,58.92,58.94,58.81,58.81,21494.70899470899,35.6986,35.7107,35.6319,35.6319,21494.709
2006-11-09 11:20:00,58.83,58.87,58.81,58.81,37698.41269841269,35.6441,35.6683,35.6319,35.6319,37698.4127
2006-11-09 11:25:00,58.82,59.06,58.82,59.06,18408.289241622573,35.638,35.7834,35.638,35.7834,18408.2892
2006-11-09 11:30:00,59.06,59.14,59.05,59.12,15762.786596119928,35.7834,35.8319,35.7773,35.8198,15762.7866
2006-11-09 11:35:00,59.12,59.15,59.07,59.08,11463.84479717813,35.8198,35.8379,35.7895,35.7955,11463.8448
2006-11-09 11:40:00,59.09,59.09,58.99,59.04,18738.977072310405,35.8016,35.8016,35.741,35.7713,18738.9771
2006-11-09 11:45:00,59.03,59.07,59.03,59.06,26565.2557319224,35.7652,35.7895,35.7652,35.7834,26565.2557
2006-11-09 11:50:00,59.06,59.07,59.05,59.05,13227.513227513226,35.7834,35.7895,35.7773,35.7773,13227.5132
2006-11-09 11:55:00,59.05,59.1,59.05,59.1,13999.11816578483,35.7773,35.8076,35.7773,35.8076,13999.1182
2006-11-09 12:00:00,59.1,59.11,59.04,59.05,16313.932980599646,35.8076,35.8137,35.7713,35.7773,16313.933
2006-11-09 12:05:00,59.04,59.09,59.04,59.06,12345.679012345678,35.7713,35.8016,35.7713,35.7834,12345.679
2006-11-09 12:10:00,59.06,59.09,59.05,59.09,17967.3721340388,35.7834,35.8016,35.7773,35.8016,17967.3721
2006-11-09 12:15:00,59.1,59.12,59.08,59.12,10582.01058201058,35.8076,35.8198,35.7955,35.8198,10582.0106
2006-11-09 12:20:00,59.12,59.16,59.12,59.16,16203.703703703704,35.8198,35.844,35.8198,35.844,16203.7037
2006-11-09 12:25:00,59.16,59.18,59.12,59.18,11133.156966490298,35.844,35.8561,35.8198,35.8561,11133.157
2006-11-09 12:30:00,59.19,59.22,59.15,59.18,18849.206349206343,35.8622,35.8803,35.8379,35.8561,18849.2063
2006-11-09 12:35:00,59.18,59.19,59.17,59.19,6834.2151675485,35.8561,35.8622,35.8501,35.8622,6834.2152
2006-11-09 12:40:00,59.19,59.19,59.19,59.19,5952.380952380951,35.8622,35.8622,35.8622,35.8622,5952.381
2006-11-09 12:45:00,59.19,59.19,59.18,59.18,4188.712522045855,35.8622,35.8622,35.8561,35.8561,4188.7125
2006-11-09 12:50:00,59.18,59.18,59.12,59.15,18738.977072310405,35.8561,35.8561,35.8198,35.8379,18738.9771
2006-11-09 12:55:00,59.15,59.15,59.09,59.14,10912.698412698412,35.8379,35.8379,35.8016,35.8319,10912.6984
2006-11-09 13:00:00,59.15,59.15,59.06,59.09,6613.756613756613,35.8379,35.8379,35.7834,35.8016,6613.7566
2006-11-09 13:05:00,59.09,59.15,59.09,59.1,13778.659611992944,35.8016,35.8379,35.8016,35.8076,13778.6596
2006-11-09 13:10:00,59.07,59.07,59.01,59.02,6172.839506172839,35.7895,35.7895,35.7531,35.7592,6172.8395
2006-11-09 13:15:00,59.0,59.01,58.99,58.99,7054.673721340388,35.7471,35.7531,35.741,35.741,7054.6737
2006-11-09 13:20:00,58.99,59.02,58.99,59.01,17085.53791887125,35.741,35.7592,35.741,35.7531,17085.5379
2006-11-09 13:25:00,59.01,59.01,58.89,58.89,11133.156966490298,35.7531,35.7531,35.6804,35.6804,11133.157
2006-11-09 13:30:00,58.9,58.96,58.89,58.93,12566.137566137564,35.6865,35.7228,35.6804,35.7046,12566.1376
2006-11-09 13:35:00,58.93,58.97,58.9,58.97,13778.659611992944,35.7046,35.7289,35.6865,35.7289,13778.6596
2006-11-09 13:40:00,58.96,59.01,58.96,58.99,11353.615520282186,35.7228,35.7531,35.7228,35.741,11353.6155
2006-11-09 13:45:00,58.98,58.98,58.92,58.92,6172.839506172839,35.7349,35.7349,35.6986,35.6986,6172.8395
2006-11-09 13:50:00,58.92,58.92,58.82,58.89,20061.728395061727,35.6986,35.6986,35.638,35.6804,20061.7284
2006-11-09 13:55:00,58.89,58.89,58.83,58.84,10692.239858906523,35.6804,35.6804,35.6441,35.6501,10692.2399
2006-11-09 14:00:00,58.83,58.84,58.83,58.84,11463.84479717813,35.6441,35.6501,35.6441,35.6501,11463.8448
2006-11-09 14:05:00,58.84,58.91,58.84,58.86,17746.91358024691,35.6501,35.6925,35.6501,35.6622,17746.9136
2006-11-09 14:10:00,58.87,58.9,58.82,58.82,9479.717813051146,35.6683,35.6865,35.638,35.638,9479.7178
2006-11-09 14:15:00,58.81,58.85,58.78,58.85,16754.85008818342,35.6319,35.6562,35.6138,35.6562,16754.8501
2006-11-09 14:20:00,58.87,58.88,58.79,58.85,11243.38624338624,35.6683,35.6743,35.6198,35.6562,11243.3862
2006-11-09 14:25:00,58.85,58.86,58.78,58.79,22266.3139329806,35.6562,35.6622,35.6138,35.6198,22266.3139
2006-11-09 14:30:00,58.78,58.83,58.77,58.8,25573.192239858905,35.6138,35.6441,35.6077,35.6259,25573.1922
2006-11-09 14:35:00,58.8,58.8,58.77,58.78,17636.68430335097,35.6259,35.6259,35.6077,35.6138,17636.6843
2006-11-09 14:40:00,58.78,58.78,58.65,58.65,24801.5873015873,35.6138,35.6138,35.535,35.535,24801.5873
2006-11-09 14:45:00,58.65,58.75,58.64,58.73,24029.982363315696,35.535,35.5956,35.5289,35.5835,24029.9824
2006-11-09 14:50:00,58.74,58.79,58.7,58.77,31305.11463844797,35.5895,35.6198,35.5653,35.6077,31305.1146
2006-11-09 14:55:00,58.77,58.8,58.76,58.77,7716.049382716048,35.6077,35.6259,35.6016,35.6077,7716.0494
2006-11-09 15:00:00,58.77,58.78,58.72,58.77,22045.85537918871,35.6077,35.6138,35.5774,35.6077,22045.8554
2006-11-09 15:05:00,58.76,58.77,58.7,58.71,16865.079365079364,35.6016,35.6077,35.5653,35.5713,16865.0794
2006-11-09 15:10:00,58.72,58.75,58.7,58.7,14991.181657848325,35.5774,35.5956,35.5653,35.5653,14991.1817
2006-11-09 15:15:00,58.71,58.74,58.7,58.74,27998.23633156966,35.5713,35.5895,35.5653,35.5895,27998.2363
2006-11-09 15:20:00,58.73,58.79,58.73,58.77,18187.830687830687,35.5835,35.6198,35.5835,35.6077,18187.8307
2006-11-09 15:25:00,58.77,58.78,58.72,58.77,14219.576719576718,35.6077,35.6138,35.5774,35.6077,14219.5767
2006-11-09 15:30:00,58.76,58.78,58.71,58.77,27998.23633156966,35.6016,35.6138,35.5713,35.6077,27998.2363
2006-11-09 15:35:00,58.77,58.82,58.77,58.81,23699.294532627864,35.6077,35.638,35.6077,35.6319,23699.2945
2006-11-09 15:40:00,58.81,58.81,58.74,58.77,19290.123456790123,35.6319,35.6319,35.5895,35.6077,19290.1235
2006-11-09 15:45:00,58.77,58.77,58.7,58.7,14109.347442680775,35.6077,35.6077,35.5653,35.5653,14109.3474
2006-11-09 15:50:00,58.71,58.71,58.68,58.68,32517.636684303347,35.5713,35.5713,35.5532,35.5532,32517.6367
2006-11-09 15:55:00,58.69,58.69,58.59,58.59,145282.1869488536,35.5592,35.5592,35.4986,35.4986,145282.1869
2006-11-10 09:30:00,58.42,58.85,58.36,58.85,53020.28218694885,35.3956,35.6562,35.3593,35.6562,53020.2822
2006-11-10 09:35:00,58.8,58.85,58.64,58.66,13888.888888888889,35.6259,35.6562,35.5289,35.5411,13888.8889
2006-11-10 09:40:00,58.65,58.78,58.56,58.74,12566.137566137564,35.535,35.6138,35.4805,35.5895,12566.1376
2006-11-10 09:45:00,58.75,58.8,58.68,58.79,17416.225749559082,35.5956,35.6259,35.5532,35.6198,17416.2257
2006-11-10 09:50:00,58.77,58.79,58.71,58.72,12786.596119929452,35.6077,35.6198,35.5713,35.5774,12786.5961
2006-11-10 09:55:00,58.7,58.71,58.6,58.66,10912.698412698412,35.5653,35.5713,35.5047,35.5411,10912.6984
2006-11-10 10:00:00,58.67,58.69,58.61,58.61,22597.001763668428,35.5471,35.5592,35.5108,35.5108,22597.0018
2006-11-10 10:05:00,58.6,58.61,58.51,58.51,15432.098765432096,35.5047,35.5108,35.4502,35.4502,15432.0988
2006-11-10 10:10:00,58.5,58.51,58.45,58.51,19290.123456790123,35.4441,35.4502,35.4138,35.4502,19290.1235
2006-11-10 10:15:00,58.51,58.57,58.51,58.55,35824.514991181655,35.4502,35.4865,35.4502,35.4744,35824.515
2006-11-10 10:20:00,58.55,58.65,58.45,58.52,102513.2275132275,35.4744,35.535,35.4138,35.4562,102513.2275
2006-11-10 10:25:00,58.52,58.56,58.49,58.53,14440.035273368603,35.4562,35.4805,35.4381,35.4623,14440.0353
2006-11-10 10:30:00,58.51,58.56,58.51,58.55,14770.723104056437,35.4502,35.4805,35.4502,35.4744,14770.7231
2006-11-10 10:35:00,58.54,58.57,58.52,58.55,13447.971781305114,35.4683,35.4865,35.4562,35.4744,13447.9718
2006-11-10 10:40:00,58.55,58.58,58.53,58.57,13999.11816578483,35.4744,35.4926,35.4623,35.4865,13999.1182
2006-11-10 10:45:00,58.56,58.69,58.56,58.61,16865.079365079364,35.4805,35.5592,35.4805,35.5108,16865.0794
2006-11-10 10:50:00,58.63,58.7,58.56,58.57,15542.32804232804,35.5229,35.5653,35.4805,35.4865,15542.328
2006-11-10 10:55:00,58.6,58.68,58.57,58.61,23368.60670194004,35.5047,35.5532,35.4865,35.5108,23368.6067
2006-11-10 11:00:00,58.61,58.61,58.45,58.46,21494.70899470899,35.5108,35.5108,35.4138,35.4199,21494.709
2006-11-10 11:05:00,58.45,58.52,58.41,58.51,24029.982363315696,35.4138,35.4562,35.3896,35.4502,24029.9824
2006-11-10 11:10:00,58.51,58.58,58.5,58.56,16093.474426807756,35.4502,35.4926,35.4441,35.4805,16093.4744
2006-11-10 11:15:00,58.57,58.58,58.51,58.58,14219.576719576718,35.4865,35.4926,35.4502,35.4926,14219.5767
2006-11-10 11:20:00,58.57,58.64,58.57,58.63,14329.805996472662,35.4865,35.5289,35.4865,35.5229,14329.806
2006-11-10 11:25:00,58.63,58.65,58.61,58.65,15432.098765432096,35.5229,35.535,35.5108,35.535,15432.0988
2006-11-10 11:30:00,58.65,58.77,58.65,58.73,28328.92416225749,35.535,35.6077,35.535,35.5835,28328.9242
2006-11-10 11:35:00,58.75,58.79,58.72,58.72,19290.123456790123,35.5956,35.6198,35.5774,35.5774,19290.1235
2006-11-10 11:40:00,58.73,58.74,58.71,58.71,14109.347442680775,35.5835,35.5895,35.5713,35.5713,14109.3474
2006-11-10 11:45:00,58.71,58.73,58.61,58.61,10361.552028218694,35.5713,35.5835,35.5108,35.5108,10361.552
2006-11-10 11:50:00,58.61,58.61,58.56,58.59,19951.499118165782,35.5108,35.5108,35.4805,35.4986,19951.4991
2006-11-10 11:55:00,58.59,58.61,58.57,58.61,11022.927689594357,35.4986,35.5108,35.4865,35.5108,11022.9277
2006-11-10 12:00:00,58.61,58.69,58.6,58.67,9259.259259259255,35.5108,35.5592,35.5047,35.5471,9259.2593
2006-11-10 12:05:00,58.67,58.7,58.67,58.68,9369.488536155202,35.5471,35.5653,35.5471,35.5532,9369.4885
2006-11-10 12:10:00,58.68,58.72,58.67,58.67,11353.615520282186,35.5532,35.5774,35.5471,35.5471,11353.6155
2006-11-10 12:15:00,58.67,58.67,58.61,58.62,7716.049382716048,35.5471,35.5471,35.5108,35.5168,7716.0494
2006-11-10 12:20:00,58.65,58.7,58.65,58.69,6393.298059964726,35.535,35.5653,35.535,35.5592,6393.2981
2006-11-10 12:25:00,58.69,58.74,58.69,58.7,23037.9188712522,35.5592,35.5895,35.5592,35.5653,23037.9189
2006-11-10 12:30:00,58.72,58.72,58.7,58.71,7164.902998236331,35.5774,35.5774,35.5653,35.5713,7164.903
2006-11-10 12:35:00,58.71,58.74,58.69,58.71,9700.176366843032,35.5713,35.5895,35.5592,35.5713,9700.1764
2006-11-10 12:40:00,58.71,58.71,58.67,58.67,3858.024691358024,35.5713,35.5713,35.5471,35.5471,3858.0247
2006-11-10 12:45:00,58.68,58.68,58.61,58.62,8597.883597883598,35.5532,35.5532,35.5108,35.5168,8597.8836
2006-11-10 12:50:00,58.63,58.68,58.63,58.66,7716.049382716048,35.5229,35.5532,35.5229,35.5411,7716.0494
2006-11-10 12:55:00,58.67,58.67,58.64,58.65,10582.01058201058,35.5471,35.5471,35.5289,35.535,10582.0106
2006-11-10 13:00:00,58.65,58.67,58.61,58.61,12014.991181657848,35.535,35.5471,35.5108,35.5108,12014.9912
2006-11-10 13:05:00,58.62,58.63,58.61,58.61,6283.068783068782,35.5168,35.5229,35.5108,35.5108,6283.0688
2006-11-10 13:10:00,58.61,58.63,58.61,58.62,5842.151675485008,35.5108,35.5229,35.5108,35.5168,5842.1517
2006-11-10 13:15:00,58.62,58.65,58.61,58.62,6172.839506172839,35.5168,35.535,35.5108,35.5168,6172.8395
2006-11-10 13:20:00,58.62,58.68,58.61,58.67,6723.985890652557,35.5168,35.5532,35.5108,35.5471,6723.9859
2006-11-10 13:25:00,58.66,58.68,58.61,58.64,11463.84479717813,35.5411,35.5532,35.5108,35.5289,11463.8448
2006-11-10 13:30:00,58.61,58.66,58.61,58.64,10361.552028218694,35.5108,35.5411,35.5108,35.5289,10361.552
2006-11-10 13:35:00,58.64,58.66,58.61,58.62,23037.9188712522,35.5289,35.5411,35.5108,35.5168,23037.9189
2006-11-10 13:40:00,58.63,58.67,58.62,58.66,11243.38624338624,35.5229,35.5471,35.5168,35.5411,11243.3862
2006-11-10 13:45:00,58.66,58.71,58.66,58.7,10251.32275132275,35.5411,35.5713,35.5411,35.5653,10251.3228
2006-11-10 13:50:00,58.7,58.72,58.65,58.65,12896.825396825396,35.5653,35.5774,35.535,35.535,12896.8254
2006-11-10 13:55:00,58.65,58.69,58.61,58.63,10251.32275132275,35.535,35.5592,35.5108,35.5229,10251.3228
2006-11-10 14:00:00,58.63,58.65,58.61,58.61,3858.024691358024,35.5229,35.535,35.5108,35.5108,3858.0247
2006-11-10 14:05:00,58.61,58.65,58.61,58.64,8597.883597883598,35.5108,35.535,35.5108,35.5289,8597.8836
2006-11-10 14:10:00,58.65,58.7,58.63,58.69,11463.84479717813,35.535,35.5653,35.5229,35.5592,11463.8448
2006-11-10 14:15:00,58.69,58.7,58.66,58.7,13999.11816578483,35.5592,35.5653,35.5411,35.5653,13999.1182
2006-11-10 14:20:00,58.69,58.7,58.64,58.68,18077.60141093474,35.5592,35.5653,35.5289,35.5532,18077.6014
2006-11-10 14:25:00,58.68,58.71,58.66,58.69,13888.888888888889,35.5532,35.5713,35.5411,35.5592,13888.8889
2006-11-10 14:30:00,58.68,58.7,58.68,58.68,16203.703703703704,35.5532,35.5653,35.5532,35.5532,16203.7037
2006-11-10 14:35:00,58.67,58.69,58.64,58.69,13668.430335097,35.5471,35.5592,35.5289,35.5592,13668.4303
2006-11-10 14:40:00,58.69,58.72,58.66,58.72,13337.742504409169,35.5592,35.5774,35.5411,35.5774,13337.7425
2006-11-10 14:45:00,58.72,58.74,58.67,58.69,18849.206349206343,35.5774,35.5895,35.5471,35.5592,18849.2063
2006-11-10 14:50:00,58.69,58.7,58.66,58.66,15542.32804232804,35.5592,35.5653,35.5411,35.5411,15542.328
2006-11-10 14:55:00,58.66,58.7,58.65,58.65,21825.396825396823,35.5411,35.5653,35.535,35.535,21825.3968
2006-11-10 15:00:00,58.68,58.69,58.63,58.65,19179.894179894178,35.5532,35.5592,35.5229,35.535,19179.8942
2006-11-10 15:05:00,58.65,58.65,58.61,58.61,25903.880070546733,35.535,35.535,35.5108,35.5108,25903.8801
2006-11-10 15:10:00,58.62,58.67,58.62,58.66,19179.894179894178,35.5168,35.5471,35.5168,35.5411,19179.8942
2006-11-10 15:15:00,58.66,58.67,58.66,58.67,23589.06525573192,35.5411,35.5471,35.5411,35.5471,23589.0653
2006-11-10 15:20:00,58.68,58.7,58.67,58.7,13007.05467372134,35.5532,35.5653,35.5471,35.5653,13007.0547
2006-11-10 15:25:00,58.7,58.72,58.69,58.72,16975.308641975305,35.5653,35.5774,35.5592,35.5774,16975.3086
2006-11-10 15:30:00,58.72,58.74,58.69,58.71,42658.73015873016,35.5774,35.5895,35.5592,35.5713,42658.7302
2006-11-10 15:35:00,58.71,58.73,58.65,58.65,40674.60317460317,35.5713,35.5835,35.535,35.535,40674.6032
2006-11-10 15:40:00,58.66,58.68,58.61,58.65,41776.8959435626,35.5411,35.5532,35.5108,35.535,41776.8959
2006-11-10 15:45:00,58.64,58.69,58.61,58.69,31194.885361552024,35.5289,35.5592,35.5108,35.5592,31194.8854
2006-11-10 15:50:00,58.66,58.7,58.65,58.7,33509.70017636684,35.5411,35.5653,35.535,35.5653,33509.7002
2006-11-10 15:55:00,58.68,58.7,58.65,58.67,40674.60317460317,35.5532,35.5653,35.535,35.5471,40674.6032
2006-11-13 09:30:00,59.0,59.04,58.86,59.04,43099.64726631393,35.7471,35.7713,35.6622,35.7713,43099.6473
2006-11-13 09:35:00,59.03,59.37,58.97,59.2,78924.16225749558,35.7652,35.9712,35.7289,35.8682,78924.1623
2006-11-13 09:40:00,59.22,59.36,59.2,59.29,70546.73721340387,35.8803,35.9652,35.8682,35.9228,70546.7372
2006-11-13 09:45:00,59.29,59.55,59.29,59.53,74074.07407407406,35.9228,36.0803,35.9228,36.0682,74074.0741
2006-11-13 09:50:00,59.53,59.73,59.41,59.73,55665.78483245149,36.0682,36.1893,35.9955,36.1893,55665.7848
2006-11-13 09:55:00,59.73,59.87,59.68,59.86,79805.99647266313,36.1893,36.2742,36.1591,36.2681,79805.9965
2006-11-13 10:00:00,59.88,60.01,59.82,59.87,38580.246913580246,36.2802,36.359,36.2439,36.2742,38580.2469
2006-11-13 10:05:00,59.87,59.95,59.85,59.88,19179.894179894178,36.2742,36.3226,36.2621,36.2802,19179.8942
2006-11-13 10:10:00,59.89,59.97,59.88,59.92,28549.38271604938,36.2863,36.3348,36.2802,36.3045,28549.3827
2006-11-13 10:15:00,59.92,59.97,59.91,59.91,17526.455026455023,36.3045,36.3348,36.2984,36.2984,17526.455
2006-11-13 10:20:00,59.91,59.91,59.82,59.85,45634.92063492063,36.2984,36.2984,36.2439,36.2621,45634.9206
2006-11-13 10:25:00,59.88,59.93,59.85,59.91,83112.87477954144,36.2802,36.3105,36.2621,36.2984,83112.8748
2006-11-13 10:30:00,59.91,59.91,59.79,59.81,43209.87654320987,36.2984,36.2984,36.2257,36.2378,43209.8765
2006-11-13 10:35:00,59.81,59.91,59.78,59.89,40895.061728395056,36.2378,36.2984,36.2196,36.2863,40895.0617
2006-11-13 10:40:00,59.88,59.89,59.82,59.86,39462.08112874779,36.2802,36.2863,36.2439,36.2681,39462.0811
2006-11-13 10:45:00,59.86,59.9,59.82,59.88,24029.982363315696,36.2681,36.2923,36.2439,36.2802,24029.9824
2006-11-13 10:50:00,59.88,59.93,59.87,59.88,57539.68253968253,36.2802,36.3105,36.2742,36.2802,57539.6825
2006-11-13 10:55:00,59.89,59.95,59.85,59.88,94356.26102292768,36.2863,36.3226,36.2621,36.2802,94356.261
2006-11-13 11:00:00,59.94,60.04,59.94,59.96,61397.70723104056,36.3166,36.3772,36.3166,36.3287,61397.7072
2006-11-13 11:05:00,59.95,59.97,59.86,59.87,52248.677248677246,36.3226,36.3348,36.2681,36.2742,52248.6772
2006-11-13 11:10:00,59.88,59.88,59.78,59.84,34281.305114638446,36.2802,36.2802,36.2196,36.256,34281.3051
2006-11-13 11:15:00,59.84,59.93,59.83,59.9,42658.73015873016,36.256,36.3105,36.2499,36.2923,42658.7302
2006-11-13 11:20:00,59.9,60.07,59.9,60.01,53791.887125220455,36.2923,36.3953,36.2923,36.359,53791.8871
2006-11-13 11:25:00,60.01,60.01,59.96,59.96,64814.81481481481,36.359,36.359,36.3287,36.3287,64814.8148
2006-11-13 11:30:00,59.95,59.96,59.89,59.9,15211.64021164021,36.3226,36.3287,36.2863,36.2923,15211.6402
2006-11-13 11:35:00,59.88,59.88,59.87,59.87,15873.015873015873,36.2802,36.2802,36.2742,36.2742,15873.0159
2006-11-13 11:40:00,59.87,59.88,59.86,59.86,22045.85537918871,36.2742,36.2802,36.2681,36.2681,22045.8554
2006-11-13 11:45:00,59.86,59.88,59.85,59.86,26344.79717813051,36.2681,36.2802,36.2621,36.2681,26344.7972
2006-11-13 11:50:00,59.85,59.88,59.84,59.88,50705.46737213403,36.2621,36.2802,36.256,36.2802,50705.4674
2006-11-13 11:55:00,59.88,59.88,59.87,59.88,22927.68959435626,36.2802,36.2802,36.2742,36.2802,22927.6896
2006-11-13 12:00:00,59.88,59.88,59.86,59.87,29431.216931216928,36.2802,36.2802,36.2681,36.2742,29431.2169
2006-11-13 12:05:00,59.87,59.88,59.86,59.86,13558.201058201055,36.2742,36.2802,36.2681,36.2681,13558.2011
2006-11-13 12:10:00,59.86,59.87,59.81,59.82,17305.996472663137,36.2681,36.2742,36.2378,36.2439,17305.9965
2006-11-13 12:15:00,59.82,59.83,59.8,59.82,9479.717813051146,36.2439,36.2499,36.2318,36.2439,9479.7178
2006-11-13 12:20:00,59.82,59.86,59.82,59.86,25352.73368606701,36.2439,36.2681,36.2439,36.2681,25352.7337
2006-11-13 12:25:00,59.86,59.88,59.86,59.88,32517.636684303347,36.2681,36.2802,36.2681,36.2802,32517.6367
2006-11-13 12:30:00,59.88,59.88,59.87,59.88,24250.440917107582,36.2802,36.2802,36.2742,36.2802,24250.4409
2006-11-13 12:35:00,59.88,59.9,59.87,59.87,18518.518518518515,36.2802,36.2923,36.2742,36.2742,18518.5185
2006-11-13 12:40:00,59.88,59.88,59.87,59.87,19510.58201058201,36.2802,36.2802,36.2742,36.2742,19510.582
2006-11-13 12:45:00,59.87,59.88,59.82,59.82,14660.493827160491,36.2742,36.2802,36.2439,36.2439,14660.4938
2006-11-13 12:50:00,59.82,59.84,59.79,59.83,21164.02116402116,36.2439,36.256,36.2257,36.2499,21164.0212
2006-11-13 12:55:00,59.83,59.84,59.81,59.83,12896.825396825396,36.2499,36.256,36.2378,36.2499,12896.8254
2006-11-13 13:00:00,59.84,59.85,59.83,59.85,21935.626102292765,36.256,36.2621,36.2499,36.2621,21935.6261
2006-11-13 13:05:00,59.84,59.88,59.84,59.87,14770.723104056437,36.256,36.2802,36.256,36.2742,14770.7231
2006-11-13 13:10:00,59.88,59.88,59.85,59.85,15101.410934744266,36.2802,36.2802,36.2621,36.2621,15101.4109
2006-11-13 13:15:00,59.86,59.88,59.86,59.88,7275.132275132274,36.2681,36.2802,36.2681,36.2802,7275.1323
2006-11-13 13:20:00,59.86,59.88,59.85,59.88,16313.932980599646,36.2681,36.2802,36.2621,36.2802,16313.933
2006-11-13 13:25:00,59.88,59.88,59.87,59.87,12014.991181657848,36.2802,36.2802,36.2742,36.2742,12014.9912
2006-11-13 13:30:00,59.87,59.88,59.86,59.87,34060.84656084656,36.2742,36.2802,36.2681,36.2742,34060.8466
2006-11-13 13:35:00,59.87,59.88,59.84,59.88,73853.61552028218,36.2742,36.2802,36.256,36.2802,73853.6155
2006-11-13 13:40:00,59.86,59.87,59.84,59.84,15101.410934744266,36.2681,36.2742,36.256,36.256,15101.4109
2006-11-13 13:45:00,59.85,59.85,59.82,59.82,21274.250440917105,36.2621,36.2621,36.2439,36.2439,21274.2504
2006-11-13 13:50:00,59.82,59.85,59.81,59.84,33950.61728395061,36.2439,36.2621,36.2378,36.256,33950.6173
2006-11-13 13:55:00,59.83,59.84,59.78,59.8,18518.518518518515,36.2499,36.256,36.2196,36.2318,18518.5185
2006-11-13 14:00:00,59.79,59.88,59.79,59.86,19951.499118165782,36.2257,36.2802,36.2257,36.2681,19951.4991
2006-11-13 14:05:00,59.86,59.88,59.85,59.87,14991.181657848325,36.2681,36.2802,36.2621,36.2742,14991.1817
2006-11-13 14:10:00,59.87,59.88,59.79,59.83,14991.181657848325,36.2742,36.2802,36.2257,36.2499,14991.1817
2006-11-13 14:15:00,59.84,59.86,59.81,59.83,14109.347442680775,36.256,36.2681,36.2378,36.2499,14109.3474
2006-11-13 14:20:00,59.83,59.88,59.83,59.85,15542.32804232804,36.2499,36.2802,36.2499,36.2621,15542.328
2006-11-13 14:25:00,59.86,59.88,59.85,59.88,12014.991181657848,36.2681,36.2802,36.2621,36.2802,12014.9912
2006-11-13 14:30:00,59.88,59.88,59.82,59.83,33179.01234567901,36.2802,36.2802,36.2439,36.2499,33179.0123
2006-11-13 14:35:00,59.83,59.86,59.78,59.78,24140.21164021164,36.2499,36.2681,36.2196,36.2196,24140.2116
2006-11-13 14:40:00,59.77,59.77,59.71,59.73,30864.197530864192,36.2136,36.2136,36.1772,36.1893,30864.1975
2006-11-13 14:45:00,59.71,59.73,59.68,59.72,16754.85008818342,36.1772,36.1893,36.1591,36.1833,16754.8501
2006-11-13 14:50:00,59.72,59.72,59.68,59.71,9920.63492063492,36.1833,36.1833,36.1591,36.1772,9920.6349
2006-11-13 14:55:00,59.71,59.77,59.7,59.77,17416.225749559082,36.1772,36.2136,36.1712,36.2136,17416.2257
2006-11-13 15:00:00,59.77,59.77,59.69,59.7,15652.557319223984,36.2136,36.2136,36.1651,36.1712,15652.5573
2006-11-13 15:05:00,59.7,59.72,59.68,59.68,13227.513227513226,36.1712,36.1833,36.1591,36.1591,13227.5132
2006-11-13 15:10:00,59.68,59.71,59.67,59.7,14660.493827160491,36.1591,36.1772,36.153,36.1712,14660.4938
2006-11-13 15:15:00,59.7,59.71,59.65,59.66,13447.971781305114,36.1712,36.1772,36.1409,36.1469,13447.9718
2006-11-13 15:20:00,59.66,59.69,59.59,59.59,35052.91005291005,36.1469,36.1651,36.1045,36.1045,35052.9101
2006-11-13 15:25:00,59.6,59.61,59.55,59.57,42107.58377425044,36.1106,36.1166,36.0803,36.0924,42107.5838
2006-11-13 15:30:00,59.57,59.64,59.56,59.64,25132.27513227513,36.0924,36.1348,36.0863,36.1348,25132.2751
2006-11-13 15:35:00,59.64,59.67,59.58,59.61,34281.305114638446,36.1348,36.153,36.0985,36.1166,34281.3051
2006-11-13 15:40:00,59.6,59.6,59.57,59.59,30974.426807760137,36.1106,36.1106,36.0924,36.1045,30974.4268
2006-11-13 15:45:00,59.58,59.59,59.5,59.5,54563.492063492056,36.0985,36.1045,36.05,36.05,54563.4921
2006-11-13 15:50:00,59.48,59.56,59.48,59.49,80026.45502645502,36.0379,36.0863,36.0379,36.0439,80026.455
2006-11-13 15:55:00,59.49,59.51,59.45,59.49,149360.6701940035,36.0439,36.0561,36.0197,36.0439,149360.6702
2006-11-14 09:30:00,59.55,59.74,59.55,59.62,37037.03703703703,36.0803,36.1954,36.0803,36.1227,37037.037
2006-11-14 09:35:00,59.64,59.76,59.36,59.43,21164.02116402116,36.1348,36.2075,35.9652,36.0076,21164.0212
2006-11-14 09:40:00,59.4,59.85,59.4,59.85,17746.91358024691,35.9894,36.2621,35.9894,36.2621,17746.9136
2006-11-14 09:45:00,59.84,59.86,59.58,59.58,54232.80423280423,36.256,36.2681,36.0985,36.0985,54232.8042
2006-11-14 09:50:00,59.58,59.68,59.53,59.63,22707.231040564373,36.0985,36.1591,36.0682,36.1288,22707.231
2006-11-14 09:55:00,59.67,59.67,59.56,59.64,22597.001763668428,36.153,36.153,36.0863,36.1348,22597.0018
2006-11-14 10:00:00,59.64,59.68,59.59,59.65,59413.58024691357,36.1348,36.1591,36.1045,36.1409,59413.5802
2006-11-14 10:05:00,59.65,59.76,59.63,59.72,39241.6225749559,36.1409,36.2075,36.1288,36.1833,39241.6226
2006-11-14 10:10:00,59.72,59.78,59.65,59.67,40564.37389770723,36.1833,36.2196,36.1409,36.153,40564.3739
2006-11-14 10:15:00,59.67,59.85,59.65,59.78,52579.365079365074,36.153,36.2621,36.1409,36.2196,52579.3651
2006-11-14 10:20:00,59.78,59.88,59.69,59.87,36926.80776014109,36.2196,36.2802,36.1651,36.2742,36926.8078
2006-11-14 10:25:00,59.86,59.87,59.79,59.84,26344.79717813051,36.2681,36.2742,36.2257,36.256,26344.7972
2006-11-14 10:30:00,59.84,59.87,59.72,59.74,62059.08289241622,36.256,36.2742,36.1833,36.1954,62059.0829
2006-11-14 10:35:00,59.74,59.89,59.74,59.83,81679.89417989417,36.1954,36.2863,36.1954,36.2499,81679.8942
2006-11-14 10:40:00,59.82,59.86,59.82,59.83,35273.36860670194,36.2439,36.2681,36.2439,36.2499,35273.3686
2006-11-14 10:45:00,59.83,59.92,59.83,59.92,49823.63315696648,36.2499,36.3045,36.2499,36.3045,49823.6332
2006-11-14 10:50:00,59.92,60.07,59.92,60.04,73633.15696649029,36.3045,36.3953,36.3045,36.3772,73633.157
2006-11-14 10:55:00,60.03,60.03,59.94,59.97,32186.948853615515,36.3711,36.3711,36.3166,36.3348,32186.9489
2006-11-14 11:00:00,59.97,59.97,59.82,59.86,27667.548500881832,36.3348,36.3348,36.2439,36.2681,27667.5485
2006-11-14 11:05:00,59.86,59.88,59.83,59.86,15873.015873015873,36.2681,36.2802,36.2499,36.2681,15873.0159
2006-11-14 11:10:00,59.86,59.88,59.83,59.85,18738.977072310405,36.2681,36.2802,36.2499,36.2621,18738.9771
2006-11-14 11:15:00,59.87,59.97,59.86,59.96,21164.02116402116,36.2742,36.3348,36.2681,36.3287,21164.0212
2006-11-14 11:20:00,59.96,59.99,59.84,59.88,39462.08112874779,36.3287,36.3469,36.256,36.2802,39462.0811
2006-11-14 11:25:00,59.88,59.93,59.86,59.88,37477.95414462081,36.2802,36.3105,36.2681,36.2802,37477.9541
2006-11-14 11:30:00,59.88,59.97,59.88,59.91,31635.8024691358,36.2802,36.3348,36.2802,36.2984,31635.8025
2006-11-14 11:35:00,59.93,59.95,59.85,59.9,28439.15343915344,36.3105,36.3226,36.2621,36.2923,28439.1534
2006-11-14 11:40:00,59.9,59.95,59.88,59.89,8377.42504409171,36.2923,36.3226,36.2802,36.2863,8377.425
2006-11-14 11:45:00,59.89,60.0,59.89,59.97,13007.05467372134,36.2863,36.3529,36.2863,36.3348,13007.0547
2006-11-14 11:50:00,59.97,60.01,59.94,59.97,21604.938271604937,36.3348,36.359,36.3166,36.3348,21604.9383
2006-11-14 11:55:00,59.97,59.97,59.9,59.92,139660.49382716048,36.3348,36.3348,36.2923,36.3045,139660.4938
2006-11-14 12:00:00,59.92,59.94,59.82,59.82,16865.079365079364,36.3045,36.3166,36.2439,36.2439,16865.0794
2006-11-14 12:05:00,59.83,59.83,59.78,59.78,23699.294532627864,36.2499,36.2499,36.2196,36.2196,23699.2945
2006-11-14 12:10:00,59.78,59.88,59.78,59.82,11022.927689594357,36.2196,36.2802,36.2196,36.2439,11022.9277
2006-11-14 12:15:00,59.8,59.86,59.76,59.8,10361.552028218694,36.2318,36.2681,36.2075,36.2318,10361.552
2006-11-14 12:20:00,59.8,59.8,59.76,59.76,5621.693121693121,36.2318,36.2318,36.2075,36.2075,5621.6931
2006-11-14 12:25:00,59.77,59.88,59.77,59.87,16754.85008818342,36.2136,36.2802,36.2136,36.2742,16754.8501
2006-11-14 12:30:00,59.87,59.88,59.77,59.83,26124.338624338623,36.2742,36.2802,36.2136,36.2499,26124.3386
2006-11-14 12:35:00,59.83,59.89,59.83,59.87,16754.85008818342,36.2499,36.2863,36.2499,36.2742,16754.8501
2006-11-14 12:40:00,59.87,59.88,59.85,59.88,24360.670194003524,36.2742,36.2802,36.2621,36.2802,24360.6702
2006-11-14 12:45:00,59.88,59.93,59.88,59.88,69113.7566137566,36.2802,36.3105,36.2802,36.2802,69113.7566
2006-11-14 12:50:00,59.88,59.92,59.83,59.9,32186.948853615515,36.2802,36.3045,36.2499,36.2923,32186.9489
2006-11-14 12:55:00,59.91,59.92,59.88,59.92,24140.21164021164,36.2984,36.3045,36.2802,36.3045,24140.2116
2006-11-14 13:00:00,59.92,59.96,59.92,59.96,9259.259259259255,36.3045,36.3287,36.3045,36.3287,9259.2593
2006-11-14 13:05:00,59.96,59.99,59.94,59.96,10141.093474426809,36.3287,36.3469,36.3166,36.3287,10141.0935
2006-11-14 13:10:00,59.96,59.99,59.93,59.97,6062.610229276896,36.3287,36.3469,36.3105,36.3348,6062.6102
2006-11-14 13:15:00,59.97,60.06,59.97,60.02,9589.947089947089,36.3348,36.3893,36.3348,36.3651,9589.9471
2006-11-14 13:20:00,60.03,60.07,60.0,60.05,18518.518518518515,36.3711,36.3953,36.3529,36.3832,18518.5185
2006-11-14 13:25:00,60.06,60.07,60.01,60.06,11133.156966490298,36.3893,36.3953,36.359,36.3893,11133.157
2006-11-14 13:30:00,60.06,60.1,60.02,60.1,24140.21164021164,36.3893,36.4135,36.3651,36.4135,24140.2116
2006-11-14 13:35:00,60.1,60.12,60.07,60.09,28659.611992945323,36.4135,36.4256,36.3953,36.4075,28659.612
2006-11-14 13:40:00,60.1,60.11,60.08,60.08,25022.045855379187,36.4135,36.4196,36.4014,36.4014,25022.0459
2006-11-14 13:45:00,60.09,60.14,60.08,60.13,15321.869488536153,36.4075,36.4378,36.4014,36.4317,15321.8695
2006-11-14 13:50:00,60.12,60.13,60.07,60.1,26344.79717813051,36.4256,36.4317,36.3953,36.4135,26344.7972
2006-11-14 13:55:00,60.1,60.14,60.08,60.13,22707.231040564373,36.4135,36.4378,36.4014,36.4317,22707.231
2006-11-14 14:00:00,60.14,60.22,60.12,60.22,40895.061728395056,36.4378,36.4862,36.4256,36.4862,40895.0617
2006-11-14 14:05:00,60.23,60.24,60.15,60.15,34722.22222222222,36.4923,36.4983,36.4438,36.4438,34722.2222
2006-11-14 14:10:00,60.19,60.29,60.16,60.28,62389.77072310405,36.4681,36.5286,36.4499,36.5226,62389.7707
2006-11-14 14:15:00,60.28,60.31,60.24,60.25,28549.38271604938,36.5226,36.5408,36.4983,36.5044,28549.3827
2006-11-14 14:20:00,60.27,60.27,60.13,60.18,37588.18342151675,36.5165,36.5165,36.4317,36.462,37588.1834
2006-11-14 14:25:00,60.17,60.23,60.16,60.23,11904.761904761905,36.4559,36.4923,36.4499,36.4923,11904.7619
2006-11-14 14:30:00,60.23,60.25,60.19,60.2,12235.449735449734,36.4923,36.5044,36.4681,36.4741,12235.4497
2006-11-14 14:35:00,60.19,60.28,60.18,60.27,18408.289241622573,36.4681,36.5226,36.462,36.5165,18408.2892
2006-11-14 14:40:00,60.27,60.41,60.27,60.39,39241.6225749559,36.5165,36.6013,36.5165,36.5892,39241.6226
2006-11-14 14:45:00,60.4,60.51,60.37,60.5,43430.33509700176,36.5953,36.6619,36.5771,36.6559,43430.3351
2006-11-14 14:50:00,60.51,60.55,60.46,60.5,18959.43562610229,36.6619,36.6862,36.6316,36.6559,18959.4356
2006-11-14 14:55:00,60.47,60.53,60.46,60.53,16424.162257495587,36.6377,36.6741,36.6316,36.6741,16424.1623
2006-11-14 15:00:00,60.53,60.62,60.53,60.61,27116.402116402114,36.6741,36.7286,36.6741,36.7225,27116.4021
2006-11-14 15:05:00,60.6,60.6,60.54,60.55,14880.95238095238,36.7165,36.7165,36.6801,36.6862,14880.9524
2006-11-14 15:10:00,60.56,60.58,60.49,60.49,17967.3721340388,36.6922,36.7043,36.6498,36.6498,17967.3721
2006-11-14 15:15:00,60.51,60.52,60.47,60.51,15873.015873015873,36.6619,36.668,36.6377,36.6619,15873.0159
2006-11-14 15:20:00,60.51,60.51,60.45,60.46,15983.245149911814,36.6619,36.6619,36.6256,36.6316,15983.2451
2006-11-14 15:25:00,60.43,60.43,60.36,60.37,25132.27513227513,36.6135,36.6135,36.5711,36.5771,25132.2751
2006-11-14 15:30:00,60.37,60.42,60.36,60.4,32517.636684303347,36.5771,36.6074,36.5711,36.5953,32517.6367
2006-11-14 15:35:00,60.42,60.42,60.38,60.41,23368.60670194004,36.6074,36.6074,36.5832,36.6013,23368.6067
2006-11-14 15:40:00,60.42,60.42,60.37,60.37,33619.92945326278,36.6074,36.6074,36.5771,36.5771,33619.9295
2006-11-14 15:45:00,60.37,60.38,60.36,60.38,40564.37389770723,36.5771,36.5832,36.5711,36.5832,40564.3739
2006-11-14 15:50:00,60.37,60.42,60.37,60.38,86199.29453262786,36.5771,36.6074,36.5771,36.5832,86199.2945
2006-11-14 15:55:00,60.37,60.39,60.32,60.32,39572.31040564374,36.5771,36.5892,36.5468,36.5468,39572.3104
2006-11-15 09:30:00,60.46,60.52,60.42,60.48,29210.75837742504,36.6316,36.668,36.6074,36.6438,29210.7584
2006-11-15 09:35:00,60.56,60.7,60.46,60.65,13447.971781305114,36.6922,36.7771,36.6316,36.7468,13447.9718
2006-11-15 09:40:00,60.63,60.77,60.56,60.71,25573.192239858905,36.7346,36.8195,36.6922,36.7831,25573.1922
2006-11-15 09:45:00,60.73,60.73,60.58,60.68,15542.32804232804,36.7952,36.7952,36.7043,36.7649,15542.328
2006-11-15 09:50:00,60.68,60.73,60.57,60.71,29651.67548500881,36.7649,36.7952,36.6983,36.7831,29651.6755
2006-11-15 09:55:00,60.73,60.85,60.69,60.83,44422.39858906525,36.7952,36.8679,36.771,36.8558,44422.3986
2006-11-15 10:00:00,60.83,60.84,60.73,60.77,39572.31040564374,36.8558,36.8619,36.7952,36.8195,39572.3104
2006-11-15 10:05:00,60.76,60.79,60.7,60.77,31856.261022927687,36.8134,36.8316,36.7771,36.8195,31856.261
2006-11-15 10:10:00,60.76,60.85,60.74,60.84,37257.49559082892,36.8134,36.8679,36.8013,36.8619,37257.4956
2006-11-15 10:15:00,60.83,60.83,60.77,60.79,27557.319223985887,36.8558,36.8558,36.8195,36.8316,27557.3192
2006-11-15 10:20:00,60.79,60.8,60.77,60.78,31415.34391534391,36.8316,36.8376,36.8195,36.8255,31415.3439
2006-11-15 10:25:00,60.79,60.82,60.76,60.82,29210.75837742504,36.8316,36.8498,36.8134,36.8498,29210.7584
2006-11-15 10:30:00,60.8,60.82,60.79,60.8,34942.6807760141,36.8376,36.8498,36.8316,36.8376,34942.6808
2006-11-15 10:35:00,60.8,60.82,60.79,60.81,31194.885361552024,36.8376,36.8498,36.8316,36.8437,31194.8854
2006-11-15 10:40:00,60.82,60.82,60.76,60.76,32738.09523809524,36.8498,36.8498,36.8134,36.8134,32738.0952
2006-11-15 10:45:00,60.76,60.81,60.76,60.8,24581.12874779541,36.8134,36.8437,36.8134,36.8376,24581.1287
2006-11-15 10:50:00,60.8,60.86,60.8,60.81,20171.95767195767,36.8376,36.874,36.8376,36.8437,20171.9577
2006-11-15 10:55:00,60.8,60.81,60.68,60.76,26014.10934744268,36.8376,36.8437,36.7649,36.8134,26014.1093
2006-11-15 11:00:00,60.76,60.83,60.75,60.79,50374.7795414462,36.8134,36.8558,36.8073,36.8316,50374.7795
2006-11-15 11:05:00,60.79,60.81,60.74,60.8,30423.28042328042,36.8316,36.8437,36.8013,36.8376,30423.2804
2006-11-15 11:10:00,60.8,60.85,60.8,60.85,38359.78835978836,36.8376,36.8679,36.8376,36.8679,38359.7884
2006-11-15 11:15:00,60.83,60.88,60.83,60.87,20943.56261022928,36.8558,36.8861,36.8558,36.8801,20943.5626
2006-11-15 11:20:00,60.89,60.91,60.86,60.9,32627.86596119929,36.8922,36.9043,36.874,36.8982,32627.866
2006-11-15 11:25:00,60.9,60.94,60.9,60.93,30423.28042328042,36.8982,36.9225,36.8982,36.9164,30423.2804
2006-11-15 11:30:00,60.93,60.95,60.92,60.94,27888.00705467372,36.9164,36.9285,36.9103,36.9225,27888.0071
2006-11-15 11:35:00,60.94,61.03,60.88,60.9,40564.37389770723,36.9225,36.977,36.8861,36.8982,40564.3739
2006-11-15 11:40:00,60.9,60.91,60.88,60.89,15873.015873015873,36.8982,36.9043,36.8861,36.8922,15873.0159
2006-11-15 11:45:00,60.89,60.92,60.88,60.92,9920.63492063492,36.8922,36.9103,36.8861,36.9103,9920.6349
2006-11-15 11:50:00,60.92,60.95,60.91,60.93,9700.176366843032,36.9103,36.9285,36.9043,36.9164,9700.1764
2006-11-15 11:55:00,60.94,60.94,60.9,60.9,11353.615520282186,36.9225,36.9225,36.8982,36.8982,11353.6155
2006-11-15 12:00:00,60.89,60.91,60.87,60.87,13668.430335097,36.8922,36.9043,36.8801,36.8801,13668.4303
2006-11-15 12:05:00,60.87,60.89,60.87,60.89,23368.60670194004,36.8801,36.8922,36.8801,36.8922,23368.6067
2006-11-15 12:10:00,60.89,60.97,60.87,60.96,16093.474426807756,36.8922,36.9406,36.8801,36.9346,16093.4744
2006-11-15 12:15:00,60.96,61.03,60.95,61.02,19179.894179894178,36.9346,36.977,36.9285,36.9709,19179.8942
2006-11-15 12:20:00,61.0,61.04,60.99,61.04,42879.18871252204,36.9588,36.9831,36.9528,36.9831,42879.1887
2006-11-15 12:25:00,61.03,61.1,61.03,61.08,21825.396825396823,36.977,37.0194,36.977,37.0073,21825.3968
2006-11-15 12:30:00,61.07,61.13,61.02,61.02,23258.377425044087,37.0012,37.0376,36.9709,36.9709,23258.3774
2006-11-15 12:35:00,61.03,61.07,61.02,61.03,8597.883597883598,36.977,37.0012,36.9709,36.977,8597.8836
2006-11-15 12:40:00,61.03,61.06,61.01,61.06,10030.864197530864,36.977,36.9952,36.9649,36.9952,10030.8642
2006-11-15 12:45:00,61.06,61.14,61.05,61.14,17526.455026455023,36.9952,37.0436,36.9891,37.0436,17526.455
2006-11-15 12:50:00,61.13,61.2,61.13,61.19,14329.805996472662,37.0376,37.08,37.0376,37.0739,14329.806
2006-11-15 12:55:00,61.17,61.21,61.17,61.17,14550.264550264548,37.0618,37.0861,37.0618,37.0618,14550.2646
2006-11-15 13:00:00,61.18,61.24,61.18,61.24,49382.71604938271,37.0679,37.1042,37.0679,37.1042,49382.716
2006-11-15 13:05:00,61.24,61.25,61.23,61.25,28990.299823633155,37.1042,37.1103,37.0982,37.1103,28990.2998
2006-11-15 13:10:00,61.24,61.25,61.23,61.24,13007.05467372134,37.1042,37.1103,37.0982,37.1042,13007.0547
2006-11-15 13:15:00,61.25,61.26,61.24,61.26,14770.723104056437,37.1103,37.1163,37.1042,37.1163,14770.7231
2006-11-15 13:20:00,61.26,61.26,61.25,61.25,9149.029982363314,37.1163,37.1163,37.1103,37.1103,9149.03
2006-11-15 13:25:00,61.25,61.33,61.25,61.29,34722.22222222222,37.1103,37.1588,37.1103,37.1345,34722.2222
2006-11-15 13:30:00,61.28,61.36,61.27,61.35,28880.07054673721,37.1285,37.1769,37.1224,37.1709,28880.0705
2006-11-15 13:35:00,61.35,61.39,61.34,61.36,31635.8024691358,37.1709,37.1951,37.1648,37.1769,31635.8025
2006-11-15 13:40:00,61.36,61.39,61.34,61.38,8046.737213403879,37.1769,37.1951,37.1648,37.1891,8046.7372
2006-11-15 13:45:00,61.38,61.43,61.37,61.43,20612.87477954145,37.1891,37.2193,37.183,37.2193,20612.8748
2006-11-15 13:50:00,61.43,61.43,61.41,61.42,15542.32804232804,37.2193,37.2193,37.2072,37.2133,15542.328
2006-11-15 13:55:00,61.42,61.45,61.4,61.41,16975.308641975305,37.2133,37.2315,37.2012,37.2072,16975.3086
2006-11-15 14:00:00,61.42,61.43,61.31,61.37,64484.126984126975,37.2133,37.2193,37.1466,37.183,64484.127
2006-11-15 14:05:00,61.37,61.48,61.25,61.44,52358.906525573184,37.183,37.2496,37.1103,37.2254,52358.9065
2006-11-15 14:10:00,61.43,61.52,61.43,61.51,16534.391534391532,37.2193,37.2739,37.2193,37.2678,16534.3915
2006-11-15 14:15:00,61.48,61.49,61.45,61.46,22266.3139329806,37.2496,37.2557,37.2315,37.2375,22266.3139
2006-11-15 14:20:00,61.45,61.49,61.44,61.46,32848.324514991175,37.2315,37.2557,37.2254,37.2375,32848.3245
2006-11-15 14:25:00,61.47,61.49,61.44,61.46,16754.85008818342,37.2436,37.2557,37.2254,37.2375,16754.8501
2006-11-15 14:30:00,61.46,61.51,61.45,61.49,41115.52028218695,37.2375,37.2678,37.2315,37.2557,41115.5203
2006-11-15 14:35:00,61.48,61.49,61.45,61.46,41225.74955908289,37.2496,37.2557,37.2315,37.2375,41225.7496
2006-11-15 14:40:00,61.46,61.51,61.45,61.46,28880.07054673721,37.2375,37.2678,37.2315,37.2375,28880.0705
2006-11-15 14:45:00,61.46,61.54,61.45,61.53,26124.338624338623,37.2375,37.286,37.2315,37.2799,26124.3386
2006-11-15 14:50:00,61.54,61.55,61.51,61.54,53350.97001763668,37.286,37.2921,37.2678,37.286,53350.97
2006-11-15 14:55:00,61.54,61.57,61.53,61.54,28880.07054673721,37.286,37.3042,37.2799,37.286,28880.0705
2006-11-15 15:00:00,61.54,61.58,61.49,61.57,57539.68253968253,37.286,37.3102,37.2557,37.3042,57539.6825
2006-11-15 15:05:00,61.57,61.61,61.56,61.58,37698.41269841269,37.3042,37.3284,37.2981,37.3102,37698.4127
2006-11-15 15:10:00,61.59,61.68,61.58,61.67,53791.887125220455,37.3163,37.3708,37.3102,37.3648,53791.8871
2006-11-15 15:15:00,61.68,61.73,61.68,61.7,93143.7389770723,37.3708,37.4011,37.3708,37.3829,93143.739
2006-11-15 15:20:00,61.69,61.78,61.69,61.75,108245.14991181657,37.3769,37.4314,37.3769,37.4132,108245.1499
2006-11-15 15:25:00,61.75,61.76,61.72,61.72,28880.07054673721,37.4132,37.4193,37.3951,37.3951,28880.0705
2006-11-15 15:30:00,61.72,61.79,61.71,61.78,55776.01410934744,37.3951,37.4375,37.389,37.4314,55776.0141
2006-11-15 15:35:00,61.78,61.8,61.77,61.78,95458.55379188713,37.4314,37.4435,37.4253,37.4314,95458.5538
2006-11-15 15:40:00,61.78,61.82,61.77,61.81,111992.94532627864,37.4314,37.4556,37.4253,37.4496,111992.9453
2006-11-15 15:45:00,61.82,61.91,61.81,61.87,77160.49382716049,37.4556,37.5102,37.4496,37.4859,77160.4938
2006-11-15 15:50:00,61.87,61.88,61.69,61.71,160383.59788359786,37.4859,37.492,37.3769,37.389,160383.5979
2006-11-15 15:55:00,61.69,61.73,61.66,61.68,77270.72310405642,37.3769,37.4011,37.3587,37.3708,77270.7231
2006-11-16 09:30:00,61.75,61.78,61.73,61.73,14219.576719576718,37.4132,37.4314,37.4011,37.4011,14219.5767
2006-11-16 09:35:00,61.73,61.81,61.68,61.73,21604.938271604937,37.4011,37.4496,37.3708,37.4011,21604.9383
2006-11-16 09:40:00,61.73,61.73,61.54,61.7,19400.352733686064,37.4011,37.4011,37.286,37.3829,19400.3527
2006-11-16 09:45:00,61.69,61.71,61.56,61.68,14219.576719576718,37.3769,37.389,37.2981,37.3708,14219.5767
2006-11-16 09:50:00,61.66,61.8,61.6,61.71,73192.23985890651,37.3587,37.4435,37.3223,37.389,73192.2399
2006-11-16 09:55:00,61.71,61.73,61.67,61.7,20943.56261022928,37.389,37.4011,37.3648,37.3829,20943.5626
2006-11-16 10:00:00,61.72,61.78,61.68,61.77,35163.13932980599,37.3951,37.4314,37.3708,37.4253,35163.1393
2006-11-16 10:05:00,61.76,61.82,61.7,61.81,33619.92945326278,37.4193,37.4556,37.3829,37.4496,33619.9295
2006-11-16 10:10:00,61.82,61.83,61.73,61.73,23148.148148148142,37.4556,37.4617,37.4011,37.4011,23148.1481
2006-11-16 10:15:00,61.73,61.79,61.66,61.7,13447.971781305114,37.4011,37.4375,37.3587,37.3829,13447.9718
2006-11-16 10:20:00,61.69,61.77,61.68,61.73,14329.805996472662,37.3769,37.4253,37.3708,37.4011,14329.806
2006-11-16 10:25:00,61.73,61.73,61.66,61.7,11353.615520282186,37.4011,37.4011,37.3587,37.3829,11353.6155
2006-11-16 10:30:00,61.72,61.83,61.7,61.8,12786.596119929452,37.3951,37.4617,37.3829,37.4435,12786.5961
2006-11-16 10:35:00,61.8,61.83,61.74,61.75,13668.430335097,37.4435,37.4617,37.4072,37.4132,13668.4303
2006-11-16 10:40:00,61.76,61.87,61.75,61.86,19069.66490299824,37.4193,37.4859,37.4132,37.4799,19069.6649
2006-11-16 10:45:00,61.83,61.92,61.76,61.79,17967.3721340388,37.4617,37.5162,37.4193,37.4375,17967.3721
2006-11-16 10:50:00,61.8,61.87,61.76,61.86,13778.659611992944,37.4435,37.4859,37.4193,37.4799,13778.6596
2006-11-16 10:55:00,61.86,61.92,61.79,61.89,24911.81657848324,37.4799,37.5162,37.4375,37.4981,24911.8166
2006-11-16 11:00:00,61.9,61.91,61.78,61.81,19179.894179894178,37.5041,37.5102,37.4314,37.4496,19179.8942
2006-11-16 11:05:00,61.82,61.84,61.79,61.81,16865.079365079364,37.4556,37.4678,37.4375,37.4496,16865.0794
2006-11-16 11:10:00,61.81,61.83,61.79,61.81,18408.289241622573,37.4496,37.4617,37.4375,37.4496,18408.2892
2006-11-16 11:15:00,61.82,61.83,61.81,61.82,12566.137566137564,37.4556,37.4617,37.4496,37.4556,12566.1376
2006-11-16 11:20:00,61.82,61.84,61.82,61.83,9810.405643738975,37.4556,37.4678,37.4556,37.4617,9810.4056
2006-11-16 11:25:00,61.83,61.87,61.83,61.84,15101.410934744266,37.4617,37.4859,37.4617,37.4678,15101.4109
2006-11-16 11:30:00,61.83,61.84,61.79,61.81,10802.469135802468,37.4617,37.4678,37.4375,37.4496,10802.4691
2006-11-16 11:35:00,61.8,61.81,61.75,61.79,16313.932980599646,37.4435,37.4496,37.4132,37.4375,16313.933
2006-11-16 11:40:00,61.79,61.8,61.76,61.78,32848.324514991175,37.4375,37.4435,37.4193,37.4314,32848.3245
2006-11-16 11:45:00,61.83,61.87,61.79,61.82,32738.09523809524,37.4617,37.4859,37.4375,37.4556,32738.0952
2006-11-16 11:50:00,61.81,61.82,61.73,61.73,25352.73368606701,37.4496,37.4556,37.4011,37.4011,25352.7337
2006-11-16 11:55:00,61.74,61.74,61.66,61.69,26565.2557319224,37.4072,37.4072,37.3587,37.3769,26565.2557
2006-11-16 12:00:00,61.68,61.73,61.58,61.63,14660.493827160491,37.3708,37.4011,37.3102,37.3405,14660.4938
2006-11-16 12:05:00,61.63,61.69,61.62,61.64,13007.05467372134,37.3405,37.3769,37.3345,37.3466,13007.0547
2006-11-16 12:10:00,61.65,61.67,61.61,61.63,5511.463844797177,37.3526,37.3648,37.3284,37.3405,5511.4638
2006-11-16 12:15:00,61.62,61.64,61.6,61.62,15321.869488536153,37.3345,37.3466,37.3223,37.3345,15321.8695
2006-11-16 12:20:00,61.63,61.63,61.55,61.57,19620.81128747795,37.3405,37.3405,37.2921,37.3042,19620.8113
2006-11-16 12:25:00,61.57,61.57,61.54,61.56,6062.610229276896,37.3042,37.3042,37.286,37.2981,6062.6102
2006-11-16 12:30:00,61.56,61.57,61.54,61.54,6944.444444444443,37.2981,37.3042,37.286,37.286,6944.4444
2006-11-16 12:35:00,61.55,61.58,61.54,61.54,12786.596119929452,37.2921,37.3102,37.286,37.286,12786.5961
2006-11-16 12:40:00,61.55,61.55,61.49,61.52,7275.132275132274,37.2921,37.2921,37.2557,37.2739,7275.1323
2006-11-16 12:45:00,61.54,61.55,61.5,61.54,15652.557319223984,37.286,37.2921,37.2618,37.286,15652.5573
2006-11-16 12:50:00,61.55,61.62,61.54,61.6,13007.05467372134,37.2921,37.3345,37.286,37.3223,13007.0547
2006-11-16 12:55:00,61.6,61.6,61.53,61.57,6723.985890652557,37.3223,37.3223,37.2799,37.3042,6723.9859
2006-11-16 13:00:00,61.57,61.64,61.55,61.64,10471.781305114637,37.3042,37.3466,37.2921,37.3466,10471.7813
2006-11-16 13:05:00,61.66,61.66,61.62,61.65,8377.42504409171,37.3587,37.3587,37.3345,37.3526,8377.425
2006-11-16 13:10:00,61.64,61.64,61.59,61.6,11794.53262786596,37.3466,37.3466,37.3163,37.3223,11794.5326
2006-11-16 13:15:00,61.6,61.66,61.58,61.66,11574.074074074071,37.3223,37.3587,37.3102,37.3587,11574.0741
2006-11-16 13:20:00,61.65,61.67,61.64,61.65,5401.234567901234,37.3526,37.3648,37.3466,37.3526,5401.2346
2006-11-16 13:25:00,61.67,61.67,61.64,61.64,13117.283950617282,37.3648,37.3648,37.3466,37.3466,13117.284
2006-11-16 13:30:00,61.66,61.69,61.64,61.66,16534.391534391532,37.3587,37.3769,37.3466,37.3587,16534.3915
2006-11-16 13:35:00,61.66,61.68,61.61,61.65,65696.64902998235,37.3587,37.3708,37.3284,37.3526,65696.649
2006-11-16 13:40:00,61.69,61.69,61.61,61.63,50485.00881834215,37.3769,37.3769,37.3284,37.3405,50485.0088
2006-11-16 13:45:00,61.65,61.68,61.62,61.62,14550.264550264548,37.3526,37.3708,37.3345,37.3345,14550.2646
2006-11-16 13:50:00,61.62,61.69,61.58,61.62,14770.723104056437,37.3345,37.3769,37.3102,37.3345,14770.7231
2006-11-16 13:55:00,61.62,61.63,61.55,61.55,16203.703703703704,37.3345,37.3405,37.2921,37.2921,16203.7037
2006-11-16 14:00:00,61.54,61.54,61.42,61.45,26014.10934744268,37.286,37.286,37.2133,37.2315,26014.1093
2006-11-16 14:05:00,61.46,61.52,61.39,61.52,13558.201058201055,37.2375,37.2739,37.1951,37.2739,13558.2011
2006-11-16 14:10:00,61.52,61.52,61.4,61.47,24250.440917107582,37.2739,37.2739,37.2012,37.2436,24250.4409
2006-11-16 14:15:00,61.48,61.6,61.48,61.54,21053.79188712522,37.2496,37.3223,37.2496,37.286,21053.7919
2006-11-16 14:20:00,61.51,61.56,61.45,61.55,14440.035273368603,37.2678,37.2981,37.2315,37.2921,14440.0353
2006-11-16 14:25:00,61.54,61.59,61.48,61.5,18959.43562610229,37.286,37.3163,37.2496,37.2618,18959.4356
2006-11-16 14:30:00,61.5,61.56,61.49,61.52,10582.01058201058,37.2618,37.2981,37.2557,37.2739,10582.0106
2006-11-16 14:35:00,61.52,61.54,61.46,61.53,12786.596119929452,37.2739,37.286,37.2375,37.2799,12786.5961
2006-11-16 14:40:00,61.53,61.54,61.45,61.49,15983.245149911814,37.2799,37.286,37.2315,37.2557,15983.2451
2006-11-16 14:45:00,61.48,61.55,61.46,61.51,9589.947089947089,37.2496,37.2921,37.2375,37.2678,9589.9471
2006-11-16 14:50:00,61.5,61.54,61.44,61.52,14440.035273368603,37.2618,37.286,37.2254,37.2739,14440.0353
2006-11-16 14:55:00,61.51,61.57,61.47,61.54,18628.74779541446,37.2678,37.3042,37.2436,37.286,18628.7478
2006-11-16 15:00:00,61.52,61.57,61.48,61.54,16093.474426807756,37.2739,37.3042,37.2496,37.286,16093.4744
2006-11-16 15:05:00,61.46,61.54,61.46,61.49,32738.09523809524,37.2375,37.286,37.2375,37.2557,32738.0952
2006-11-16 15:10:00,61.49,61.52,61.46,61.51,54122.57495590828,37.2557,37.2739,37.2375,37.2678,54122.575
2006-11-16 15:15:00,61.51,61.6,61.51,61.53,30864.197530864192,37.2678,37.3223,37.2678,37.2799,30864.1975
2006-11-16 15:20:00,61.52,61.54,61.45,61.5,14219.576719576718,37.2739,37.286,37.2315,37.2618,14219.5767
2006-11-16 15:25:00,61.5,61.52,61.47,61.48,15432.098765432096,37.2618,37.2739,37.2436,37.2496,15432.0988
2006-11-16 15:30:00,61.47,61.49,61.43,61.44,28439.15343915344,37.2436,37.2557,37.2193,37.2254,28439.1534
2006-11-16 15:35:00,61.44,61.46,61.4,61.41,27226.631393298056,37.2254,37.2375,37.2012,37.2072,27226.6314
2006-11-16 15:40:00,61.4,61.41,61.37,61.41,15542.32804232804,37.2012,37.2072,37.183,37.2072,15542.328
2006-11-16 15:45:00,61.41,61.42,61.38,61.38,25352.73368606701,37.2072,37.2133,37.1891,37.1891,25352.7337
2006-11-16 15:50:00,61.38,61.4,61.37,61.39,33950.61728395061,37.1891,37.2012,37.183,37.1951,33950.6173
2006-11-16 15:55:00,61.39,61.39,61.33,61.36,33399.47089947089,37.1951,37.1951,37.1588,37.1769,33399.4709
2006-11-17 09:30:00,61.15,61.28,61.15,61.22,193011.4638447972,37.0497,37.1285,37.0497,37.0921,193011.4638
2006-11-17 09:35:00,61.23,61.26,61.15,61.17,17416.225749559082,37.0982,37.1163,37.0497,37.0618,17416.2257
2006-11-17 09:40:00,61.2,61.24,61.07,61.13,14329.805996472662,37.08,37.1042,37.0012,37.0376,14329.806
2006-11-17 09:45:00,61.1,61.14,61.06,61.11,24911.81657848324,37.0194,37.0436,36.9952,37.0255,24911.8166
2006-11-17 09:50:00,61.12,61.15,61.02,61.02,24250.440917107582,37.0315,37.0497,36.9709,36.9709,24250.4409
2006-11-17 09:55:00,61.02,61.27,61.01,61.27,39021.16402116402,36.9709,37.1224,36.9649,37.1224,39021.164
2006-11-17 10:00:00,61.29,61.29,61.17,61.22,13668.430335097,37.1345,37.1345,37.0618,37.0921,13668.4303
2006-11-17 10:05:00,61.18,61.22,61.06,61.16,44863.31569664903,37.0679,37.0921,36.9952,37.0558,44863.3157
2006-11-17 10:10:00,61.12,61.15,61.05,61.09,9589.947089947089,37.0315,37.0497,36.9891,37.0133,9589.9471
2006-11-17 10:15:00,61.06,61.06,60.86,60.86,29761.90476190476,36.9952,36.9952,36.874,36.874,29761.9048
2006-11-17 10:20:00,60.87,60.9,60.83,60.83,33840.38800705467,36.8801,36.8982,36.8558,36.8558,33840.388
2006-11-17 10:25:00,60.83,60.89,60.79,60.89,16754.85008818342,36.8558,36.8922,36.8316,36.8922,16754.8501
2006-11-17 10:30:00,60.9,60.9,60.82,60.87,19731.040564373896,36.8982,36.8982,36.8498,36.8801,19731.0406
2006-11-17 10:35:00,60.88,60.98,60.87,60.98,17746.91358024691,36.8861,36.9467,36.8801,36.9467,17746.9136
2006-11-17 10:40:00,60.96,61.0,60.94,60.94,16093.474426807756,36.9346,36.9588,36.9225,36.9225,16093.4744
2006-11-17 10:45:00,60.95,61.04,60.94,61.04,11904.761904761905,36.9285,36.9831,36.9225,36.9831,11904.7619
2006-11-17 10:50:00,61.04,61.09,61.01,61.01,12786.596119929452,36.9831,37.0133,36.9649,36.9649,12786.5961
2006-11-17 10:55:00,61.01,61.04,60.98,60.98,11794.53262786596,36.9649,36.9831,36.9467,36.9467,11794.5326
2006-11-17 11:00:00,60.98,60.99,60.86,60.87,14880.95238095238,36.9467,36.9528,36.874,36.8801,14880.9524
2006-11-17 11:05:00,60.88,60.91,60.79,60.81,27336.860670194,36.8861,36.9043,36.8316,36.8437,27336.8607
2006-11-17 11:10:00,60.82,61.03,60.82,60.99,19620.81128747795,36.8498,36.977,36.8498,36.9528,19620.8113
2006-11-17 11:15:00,61.01,61.08,60.99,61.06,23258.377425044087,36.9649,37.0073,36.9528,36.9952,23258.3774
2006-11-17 11:20:00,61.08,61.15,61.06,61.14,27888.00705467372,37.0073,37.0497,36.9952,37.0436,27888.0071
2006-11-17 11:25:00,61.15,61.24,61.14,61.14,22597.001763668428,37.0497,37.1042,37.0436,37.0436,22597.0018
2006-11-17 11:30:00,61.13,61.23,61.13,61.21,33840.38800705467,37.0376,37.0982,37.0376,37.0861,33840.388
2006-11-17 11:35:00,61.2,61.21,61.13,61.14,35383.59788359788,37.08,37.0861,37.0376,37.0436,35383.5979
2006-11-17 11:40:00,61.14,61.14,61.0,61.05,17416.225749559082,37.0436,37.0436,36.9588,36.9891,17416.2257
2006-11-17 11:45:00,61.05,61.19,61.05,61.17,19179.894179894178,36.9891,37.0739,36.9891,37.0618,19179.8942
2006-11-17 11:50:00,61.17,61.25,61.16,61.2,15101.410934744266,37.0618,37.1103,37.0558,37.08,15101.4109
2006-11-17 11:55:00,61.2,61.26,61.13,61.25,17636.68430335097,37.08,37.1163,37.0376,37.1103,17636.6843
2006-11-17 12:00:00,61.25,61.31,61.25,61.28,13778.659611992944,37.1103,37.1466,37.1103,37.1285,13778.6596
2006-11-17 12:05:00,61.29,61.42,61.27,61.37,17195.767195767196,37.1345,37.2133,37.1224,37.183,17195.7672
2006-11-17 12:10:00,61.37,61.41,61.31,61.31,16644.620811287477,37.183,37.2072,37.1466,37.1466,16644.6208
2006-11-17 12:15:00,61.29,61.37,61.29,61.36,13117.283950617282,37.1345,37.183,37.1345,37.1769,13117.284
2006-11-17 12:20:00,61.35,61.37,61.3,61.32,22707.231040564373,37.1709,37.183,37.1406,37.1527,22707.231
2006-11-17 12:25:00,61.31,61.36,61.29,61.34,13337.742504409169,37.1466,37.1769,37.1345,37.1648,13337.7425
2006-11-17 12:30:00,61.34,61.44,61.33,61.4,22045.85537918871,37.1648,37.2254,37.1588,37.2012,22045.8554
2006-11-17 12:35:00,61.41,61.44,61.37,61.39,28659.611992945323,37.2072,37.2254,37.183,37.1951,28659.612
2006-11-17 12:40:00,61.41,61.41,61.26,61.27,22156.08465608465,37.2072,37.2072,37.1163,37.1224,22156.0847
2006-11-17 12:45:00,61.27,61.31,61.26,61.28,12896.825396825396,37.1224,37.1466,37.1163,37.1285,12896.8254
2006-11-17 12:50:00,61.29,61.3,61.25,61.29,11794.53262786596,37.1345,37.1406,37.1103,37.1345,11794.5326
2006-11-17 12:55:00,61.29,61.39,61.28,61.37,12125.220458553791,37.1345,37.1951,37.1285,37.183,12125.2205
2006-11-17 13:00:00,61.36,61.36,61.3,61.31,8377.42504409171,37.1769,37.1769,37.1406,37.1466,8377.425
2006-11-17 13:05:00,61.31,61.36,61.3,61.35,10141.093474426809,37.1466,37.1769,37.1406,37.1709,10141.0935
2006-11-17 13:10:00,61.34,61.36,61.3,61.31,7605.820105820105,37.1648,37.1769,37.1406,37.1466,7605.8201
2006-11-17 13:15:00,61.3,61.34,61.3,61.34,5621.693121693121,37.1406,37.1648,37.1406,37.1648,5621.6931
2006-11-17 13:20:00,61.34,61.34,61.3,61.32,8377.42504409171,37.1648,37.1648,37.1406,37.1527,8377.425
2006-11-17 13:25:00,61.32,61.33,61.28,61.31,6834.2151675485,37.1527,37.1588,37.1285,37.1466,6834.2152
2006-11-17 13:30:00,61.31,61.33,61.27,61.27,13999.11816578483,37.1466,37.1588,37.1224,37.1224,13999.1182
2006-11-17 13:35:00,61.28,61.32,61.25,61.31,18628.74779541446,37.1285,37.1527,37.1103,37.1466,18628.7478
2006-11-17 13:40:00,61.31,61.31,61.21,61.21,10251.32275132275,37.1466,37.1466,37.0861,37.0861,10251.3228
2006-11-17 13:45:00,61.22,61.25,61.16,61.23,17746.91358024691,37.0921,37.1103,37.0558,37.0982,17746.9136
2006-11-17 13:50:00,61.23,61.24,61.08,61.08,30092.592592592588,37.0982,37.1042,37.0073,37.0073,30092.5926
2006-11-17 13:55:00,61.09,61.09,61.03,61.07,27998.23633156966,37.0133,37.0133,36.977,37.0012,27998.2363
2006-11-17 14:00:00,61.06,61.07,60.95,61.07,26785.714285714283,36.9952,37.0012,36.9285,37.0012,26785.7143
2006-11-17 14:05:00,61.07,61.07,60.98,61.03,9038.80070546737,37.0012,37.0012,36.9467,36.977,9038.8007
2006-11-17 14:10:00,61.03,61.14,61.03,61.14,10251.32275132275,36.977,37.0436,36.977,37.0436,10251.3228
2006-11-17 14:15:00,61.14,61.19,61.11,61.12,11243.38624338624,37.0436,37.0739,37.0255,37.0315,11243.3862
2006-11-17 14:20:00,61.12,61.14,61.08,61.14,12014.991181657848,37.0315,37.0436,37.0073,37.0436,12014.9912
2006-11-17 14:25:00,61.13,61.18,61.11,61.15,10582.01058201058,37.0376,37.0679,37.0255,37.0497,10582.0106
2006-11-17 14:30:00,61.15,61.15,61.06,61.1,18077.60141093474,37.0497,37.0497,36.9952,37.0194,18077.6014
2006-11-17 14:35:00,61.12,61.13,61.05,61.06,11353.615520282186,37.0315,37.0376,36.9891,36.9952,11353.6155
2006-11-17 14:40:00,61.05,61.11,61.05,61.1,10692.239858906523,36.9891,37.0255,36.9891,37.0194,10692.2399
2006-11-17 14:45:00,61.11,61.13,61.05,61.05,12896.825396825396,37.0255,37.0376,36.9891,36.9891,12896.8254
2006-11-17 14:50:00,61.05,61.12,61.05,61.12,13007.05467372134,36.9891,37.0315,36.9891,37.0315,13007.0547
2006-11-17 14:55:00,61.11,61.12,61.04,61.04,11794.53262786596,37.0255,37.0315,36.9831,36.9831,11794.5326
2006-11-17 15:00:00,61.05,61.12,61.05,61.11,6503.5273368606695,36.9891,37.0315,36.9891,37.0255,6503.5273
2006-11-17 15:05:00,61.12,61.16,61.11,61.16,7826.278659611992,37.0315,37.0558,37.0255,37.0558,7826.2787
2006-11-17 15:10:00,61.17,61.18,61.05,61.08,13447.971781305114,37.0618,37.0679,36.9891,37.0073,13447.9718
2006-11-17 15:15:00,61.09,61.09,61.05,61.07,10361.552028218694,37.0133,37.0133,36.9891,37.0012,10361.552
2006-11-17 15:20:00,61.08,61.17,61.08,61.1,12786.596119929452,37.0073,37.0618,37.0073,37.0194,12786.5961
2006-11-17 15:25:00,61.09,61.14,61.07,61.14,10030.864197530864,37.0133,37.0436,37.0012,37.0436,10030.8642
2006-11-17 15:30:00,61.14,61.15,61.04,61.04,17195.767195767196,37.0436,37.0497,36.9831,36.9831,17195.7672
2006-11-17 15:35:00,61.04,61.06,60.97,60.99,25683.421516754846,36.9831,36.9952,36.9406,36.9528,25683.4215
2006-11-17 15:40:00,60.99,61.01,60.84,60.85,63712.522045855374,36.9528,36.9649,36.8619,36.8679,63712.522
2006-11-17 15:45:00,60.85,60.85,60.41,60.66,174713.40388007052,36.8679,36.8679,36.6013,36.7528,174713.4039
2006-11-17 15:50:00,60.62,60.81,60.51,60.81,145061.7283950617,36.7286,36.8437,36.6619,36.8437,145061.7284
2006-11-17 15:55:00,60.79,60.85,60.63,60.85,141313.93298059964,36.8316,36.8679,36.7346,36.8679,141313.933
2006-11-20 09:30:00,60.62,60.83,60.62,60.82,41005.291005291,36.7286,36.8558,36.7286,36.8498,41005.291
2006-11-20 09:35:00,60.8,60.8,60.6,60.6,18187.830687830687,36.8376,36.8376,36.7165,36.7165,18187.8307
2006-11-20 09:40:00,60.6,60.6,60.44,60.5,35824.514991181655,36.7165,36.7165,36.6195,36.6559,35824.515
2006-11-20 09:45:00,60.49,60.67,60.48,60.59,25573.192239858905,36.6498,36.7589,36.6438,36.7104,25573.1922
2006-11-20 09:50:00,60.55,60.7,60.47,60.68,38139.32980599647,36.6862,36.7771,36.6377,36.7649,38139.3298
2006-11-20 09:55:00,60.68,60.7,60.62,60.7,29100.529100529096,36.7649,36.7771,36.7286,36.7771,29100.5291
2006-11-20 10:00:00,60.7,60.7,60.55,60.63,25132.27513227513,36.7771,36.7771,36.6862,36.7346,25132.2751
2006-11-20 10:05:00,60.62,60.69,60.62,60.69,21715.16754850088,36.7286,36.771,36.7286,36.771,21715.1675
2006-11-20 10:10:00,60.69,60.72,60.56,60.6,22597.001763668428,36.771,36.7892,36.6922,36.7165,22597.0018
2006-11-20 10:15:00,60.61,60.72,60.6,60.72,16203.703703703704,36.7225,36.7892,36.7165,36.7892,16203.7037
2006-11-20 10:20:00,60.72,60.72,60.65,60.69,11133.156966490298,36.7892,36.7892,36.7468,36.771,11133.157
2006-11-20 10:25:00,60.68,60.68,60.51,60.53,14991.181657848325,36.7649,36.7649,36.6619,36.6741,14991.1817
2006-11-20 10:30:00,60.52,60.63,60.5,60.57,14660.493827160491,36.668,36.7346,36.6559,36.6983,14660.4938
2006-11-20 10:35:00,60.57,60.7,60.55,60.7,16754.85008818342,36.6983,36.7771,36.6862,36.7771,16754.8501
2006-11-20 10:40:00,60.71,60.71,60.54,60.54,10912.698412698412,36.7831,36.7831,36.6801,36.6801,10912.6984
2006-11-20 10:45:00,60.55,60.56,60.46,60.56,17085.53791887125,36.6862,36.6922,36.6316,36.6922,17085.5379
2006-11-20 10:50:00,60.56,60.64,60.56,60.56,8046.737213403879,36.6922,36.7407,36.6922,36.6922,8046.7372
2006-11-20 10:55:00,60.55,60.57,60.48,60.54,18849.206349206343,36.6862,36.6983,36.6438,36.6801,18849.2063
2006-11-20 11:00:00,60.54,60.6,60.54,60.57,12455.90828924162,36.6801,36.7165,36.6801,36.6983,12455.9083
2006-11-20 11:05:00,60.56,60.57,60.53,60.55,12345.679012345678,36.6922,36.6983,36.6741,36.6862,12345.679
2006-11-20 11:10:00,60.54,60.56,60.53,60.54,18077.60141093474,36.6801,36.6922,36.6741,36.6801,18077.6014
2006-11-20 11:15:00,60.53,60.56,60.51,60.56,13337.742504409169,36.6741,36.6922,36.6619,36.6922,13337.7425
2006-11-20 11:20:00,60.55,60.56,60.45,60.55,24470.89947089947,36.6862,36.6922,36.6256,36.6862,24470.8995
2006-11-20 11:25:00,60.55,60.59,60.52,60.55,12014.991181657848,36.6862,36.7104,36.668,36.6862,12014.9912
2006-11-20 11:30:00,60.55,60.58,60.54,60.55,11794.53262786596,36.6862,36.7043,36.6801,36.6862,11794.5326
2006-11-20 11:35:00,60.55,60.62,60.55,60.56,15652.557319223984,36.6862,36.7286,36.6862,36.6922,15652.5573
2006-11-20 11:40:00,60.56,60.56,60.54,60.55,15873.015873015873,36.6922,36.6922,36.6801,36.6862,15873.0159
2006-11-20 11:45:00,60.56,60.57,60.53,60.54,20833.33333333333,36.6922,36.6983,36.6741,36.6801,20833.3333
2006-11-20 11:50:00,60.55,60.69,60.54,60.66,20833.33333333333,36.6862,36.771,36.6801,36.7528,20833.3333
2006-11-20 11:55:00,60.66,60.68,60.62,60.64,10141.093474426809,36.7528,36.7649,36.7286,36.7407,10141.0935
2006-11-20 12:00:00,60.65,60.67,60.63,60.67,7495.5908289241615,36.7468,36.7589,36.7346,36.7589,7495.5908
2006-11-20 12:05:00,60.67,60.7,60.66,60.67,19179.894179894178,36.7589,36.7771,36.7528,36.7589,19179.8942
2006-11-20 12:10:00,60.67,60.69,60.63,60.67,10251.32275132275,36.7589,36.771,36.7346,36.7589,10251.3228
2006-11-20 12:15:00,60.66,60.71,60.65,60.7,10030.864197530864,36.7528,36.7831,36.7468,36.7771,10030.8642
2006-11-20 12:20:00,60.71,60.71,60.7,60.71,8046.737213403879,36.7831,36.7831,36.7771,36.7831,8046.7372
2006-11-20 12:25:00,60.71,60.75,60.71,60.71,14880.95238095238,36.7831,36.8073,36.7831,36.7831,14880.9524
2006-11-20 12:30:00,60.71,60.71,60.66,60.68,17416.225749559082,36.7831,36.7831,36.7528,36.7649,17416.2257
2006-11-20 12:35:00,60.67,60.73,60.65,60.73,25903.880070546733,36.7589,36.7952,36.7468,36.7952,25903.8801
2006-11-20 12:40:00,60.73,60.77,60.72,60.75,12235.449735449734,36.7952,36.8195,36.7892,36.8073,12235.4497
2006-11-20 12:45:00,60.73,60.73,60.69,60.7,7605.820105820105,36.7952,36.7952,36.771,36.7771,7605.8201
2006-11-20 12:50:00,60.7,60.73,60.69,60.7,4960.317460317459,36.7771,36.7952,36.771,36.7771,4960.3175
2006-11-20 12:55:00,60.7,60.73,60.7,60.73,12345.679012345678,36.7771,36.7952,36.7771,36.7952,12345.679
2006-11-20 13:00:00,60.73,60.76,60.56,60.68,19400.352733686064,36.7952,36.8134,36.6922,36.7649,19400.3527
2006-11-20 13:05:00,60.69,60.71,60.66,60.71,10692.239858906523,36.771,36.7831,36.7528,36.7831,10692.2399
2006-11-20 13:10:00,60.71,60.72,60.66,60.66,4188.712522045855,36.7831,36.7892,36.7528,36.7528,4188.7125
2006-11-20 13:15:00,60.66,60.66,60.61,60.62,6393.298059964726,36.7528,36.7528,36.7225,36.7286,6393.2981
2006-11-20 13:20:00,60.63,60.66,60.63,60.66,7495.5908289241615,36.7346,36.7528,36.7346,36.7528,7495.5908
2006-11-20 13:25:00,60.65,60.71,60.65,60.7,7385.361552028218,36.7468,36.7831,36.7468,36.7771,7385.3616
2006-11-20 13:30:00,60.69,60.71,60.66,60.67,15432.098765432096,36.771,36.7831,36.7528,36.7589,15432.0988
2006-11-20 13:35:00,60.67,60.72,60.67,60.69,4519.400352733685,36.7589,36.7892,36.7589,36.771,4519.4004
2006-11-20 13:40:00,60.7,60.73,60.69,60.73,10582.01058201058,36.7771,36.7952,36.771,36.7952,10582.0106
2006-11-20 13:45:00,60.73,60.73,60.67,60.7,15542.32804232804,36.7952,36.7952,36.7589,36.7771,15542.328
2006-11-20 13:50:00,60.69,60.69,60.62,60.62,21274.250440917105,36.771,36.771,36.7286,36.7286,21274.2504
2006-11-20 13:55:00,60.62,60.63,60.48,60.55,27998.23633156966,36.7286,36.7346,36.6438,36.6862,27998.2363
2006-11-20 14:00:00,60.57,60.68,60.56,60.59,22045.85537918871,36.6983,36.7649,36.6922,36.7104,22045.8554
2006-11-20 14:05:00,60.58,60.59,60.51,60.58,16975.308641975305,36.7043,36.7104,36.6619,36.7043,16975.3086
2006-11-20 14:10:00,60.56,60.68,60.56,60.66,13117.283950617282,36.6922,36.7649,36.6922,36.7528,13117.284
2006-11-20 14:15:00,60.66,60.66,60.58,60.59,19510.58201058201,36.7528,36.7528,36.7043,36.7104,19510.582
2006-11-20 14:20:00,60.58,60.6,60.52,60.54,13888.888888888889,36.7043,36.7165,36.668,36.6801,13888.8889
2006-11-20 14:25:00,60.54,60.57,60.47,60.55,19620.81128747795,36.6801,36.6983,36.6377,36.6862,19620.8113
2006-11-20 14:30:00,60.55,60.66,60.54,60.65,15432.098765432096,36.6862,36.7528,36.6801,36.7468,15432.0988
2006-11-20 14:35:00,60.63,60.63,60.52,60.59,28990.299823633155,36.7346,36.7346,36.668,36.7104,28990.2998
2006-11-20 14:40:00,60.59,60.6,60.51,60.56,14440.035273368603,36.7104,36.7165,36.6619,36.6922,14440.0353
2006-11-20 14:45:00,60.56,60.58,60.5,60.52,23148.148148148142,36.6922,36.7043,36.6559,36.668,23148.1481
2006-11-20 14:50:00,60.52,60.56,60.49,60.5,33399.47089947089,36.668,36.6922,36.6498,36.6559,33399.4709
2006-11-20 14:55:00,60.5,60.52,60.45,60.5,40454.14462081128,36.6559,36.668,36.6256,36.6559,40454.1446
2006-11-20 15:00:00,60.48,60.49,60.4,60.46,30092.592592592588,36.6438,36.6498,36.5953,36.6316,30092.5926
2006-11-20 15:05:00,60.46,60.49,60.44,60.45,30864.197530864192,36.6316,36.6498,36.6195,36.6256,30864.1975
2006-11-20 15:10:00,60.45,60.51,60.44,60.48,16644.620811287477,36.6256,36.6619,36.6195,36.6438,16644.6208
2006-11-20 15:15:00,60.48,60.59,60.48,60.59,13337.742504409169,36.6438,36.7104,36.6438,36.7104,13337.7425
2006-11-20 15:20:00,60.59,60.61,60.44,60.44,38029.10052910053,36.7104,36.7225,36.6195,36.6195,38029.1005
2006-11-20 15:25:00,60.46,60.52,60.41,60.42,29651.67548500881,36.6316,36.668,36.6013,36.6074,29651.6755
2006-11-20 15:30:00,60.38,60.43,60.37,60.4,48831.56966490299,36.5832,36.6135,36.5771,36.5953,48831.5697
2006-11-20 15:35:00,60.4,60.46,60.38,60.44,30974.426807760137,36.5953,36.6316,36.5832,36.6195,30974.4268
2006-11-20 15:40:00,60.43,60.46,60.38,60.43,24360.670194003524,36.6135,36.6316,36.5832,36.6135,24360.6702
2006-11-20 15:45:00,60.43,60.44,60.34,60.35,34832.451499118164,36.6135,36.6195,36.5589,36.565,34832.4515
2006-11-20 15:50:00,60.35,60.39,60.33,60.37,38580.246913580246,36.565,36.5892,36.5529,36.5771,38580.2469
2006-11-20 15:55:00,60.37,60.38,60.33,60.38,48941.79894179894,36.5771,36.5832,36.5529,36.5832,48941.7989
2006-11-21 09:30:00,60.42,60.42,60.33,60.33,15652.557319223984,36.6074,36.6074,36.5529,36.5529,15652.5573
2006-11-21 09:35:00,60.34,60.42,60.33,60.33,19179.894179894178,36.5589,36.6074,36.5529,36.5529,19179.8942
2006-11-21 09:40:00,60.35,60.36,60.25,60.27,17636.68430335097,36.565,36.5711,36.5044,36.5165,17636.6843
2006-11-21 09:45:00,60.27,60.3,60.27,60.27,128306.8783068783,36.5165,36.5347,36.5165,36.5165,128306.8783
2006-11-21 09:50:00,60.29,60.35,60.27,60.35,14440.035273368603,36.5286,36.565,36.5165,36.565,14440.0353
2006-11-21 09:55:00,60.34,60.37,60.27,60.27,28769.841269841265,36.5589,36.5771,36.5165,36.5165,28769.8413
2006-11-21 10:00:00,60.27,60.32,60.26,60.28,58311.28747795414,36.5165,36.5468,36.5105,36.5226,58311.2875
2006-11-21 10:05:00,60.27,60.28,60.17,60.23,16424.162257495587,36.5165,36.5226,36.4559,36.4923,16424.1623
2006-11-21 10:10:00,60.21,60.31,60.19,60.31,8377.42504409171,36.4802,36.5408,36.4681,36.5408,8377.425
2006-11-21 10:15:00,60.28,60.39,60.28,60.38,7385.361552028218,36.5226,36.5892,36.5226,36.5832,7385.3616
2006-11-21 10:20:00,60.39,60.53,60.39,60.52,17526.455026455023,36.5892,36.6741,36.5892,36.668,17526.455
2006-11-21 10:25:00,60.53,60.58,60.5,60.56,13007.05467372134,36.6741,36.7043,36.6559,36.6922,13007.0547
2006-11-21 10:30:00,60.56,60.63,60.56,60.6,7385.361552028218,36.6922,36.7346,36.6922,36.7165,7385.3616
2006-11-21 10:35:00,60.63,60.63,60.55,60.55,6944.444444444443,36.7346,36.7346,36.6862,36.6862,6944.4444
2006-11-21 10:40:00,60.55,60.56,60.48,60.54,12345.679012345678,36.6862,36.6922,36.6438,36.6801,12345.679
2006-11-21 10:45:00,60.54,60.54,60.46,60.46,112874.7795414462,36.6801,36.6801,36.6316,36.6316,112874.7795
2006-11-21 10:50:00,60.46,60.48,60.44,60.48,8928.571428571428,36.6316,36.6438,36.6195,36.6438,8928.5714
2006-11-21 10:55:00,60.48,60.52,60.46,60.52,8377.42504409171,36.6438,36.668,36.6316,36.668,8377.425
2006-11-21 11:00:00,60.51,60.53,60.5,60.53,15762.786596119928,36.6619,36.6741,36.6559,36.6741,15762.7866
2006-11-21 11:05:00,60.52,60.53,60.51,60.52,9810.405643738975,36.668,36.6741,36.6619,36.668,9810.4056
2006-11-21 11:10:00,60.52,60.52,60.5,60.52,7164.902998236331,36.668,36.668,36.6559,36.668,7164.903
2006-11-21 11:15:00,60.51,60.55,60.5,60.52,12345.679012345678,36.6619,36.6862,36.6559,36.668,12345.679
2006-11-21 11:20:00,60.52,60.55,60.5,60.53,9259.259259259255,36.668,36.6862,36.6559,36.6741,9259.2593
2006-11-21 11:25:00,60.55,60.55,60.52,60.54,9149.029982363314,36.6862,36.6862,36.668,36.6801,9149.03
2006-11-21 11:30:00,60.54,60.54,60.5,60.5,8487.654320987653,36.6801,36.6801,36.6559,36.6559,8487.6543
2006-11-21 11:35:00,60.51,60.51,60.4,60.4,27226.631393298056,36.6619,36.6619,36.5953,36.5953,27226.6314
2006-11-21 11:40:00,60.41,60.45,60.38,60.42,15652.557319223984,36.6013,36.6256,36.5832,36.6074,15652.5573
2006-11-21 11:45:00,60.43,60.46,60.31,60.41,50815.696649029975,36.6135,36.6316,36.5408,36.6013,50815.6966
2006-11-21 11:50:00,60.4,60.46,60.38,60.42,11353.615520282186,36.5953,36.6316,36.5832,36.6074,11353.6155
2006-11-21 11:55:00,60.42,60.45,60.41,60.42,10141.093474426809,36.6074,36.6256,36.6013,36.6074,10141.0935
2006-11-21 12:00:00,60.42,60.46,60.41,60.45,8597.883597883598,36.6074,36.6316,36.6013,36.6256,8597.8836
2006-11-21 12:05:00,60.46,60.49,60.46,60.47,11904.761904761905,36.6316,36.6498,36.6316,36.6377,11904.7619
2006-11-21 12:10:00,60.47,60.51,60.46,60.51,10141.093474426809,36.6377,36.6619,36.6316,36.6619,10141.0935
2006-11-21 12:15:00,60.51,60.53,60.46,60.53,13888.888888888889,36.6619,36.6741,36.6316,36.6741,13888.8889
2006-11-21 12:20:00,60.53,60.56,60.51,60.54,28108.465608465605,36.6741,36.6922,36.6619,36.6801,28108.4656
2006-11-21 12:25:00,60.54,60.56,60.54,60.56,11133.156966490298,36.6801,36.6922,36.6801,36.6922,11133.157
2006-11-21 12:30:00,60.56,60.56,60.48,60.54,6393.298059964726,36.6922,36.6922,36.6438,36.6801,6393.2981
2006-11-21 12:35:00,60.51,60.56,60.5,60.5,16865.079365079364,36.6619,36.6922,36.6559,36.6559,16865.0794
2006-11-21 12:40:00,60.51,60.52,60.48,60.52,9149.029982363314,36.6619,36.668,36.6438,36.668,9149.03
2006-11-21 12:45:00,60.52,60.56,60.52,60.54,4409.171075837742,36.668,36.6922,36.668,36.6801,4409.1711
2006-11-21 12:50:00,60.53,60.56,60.51,60.56,7826.278659611992,36.6741,36.6922,36.6619,36.6922,7826.2787
2006-11-21 12:55:00,60.56,60.56,60.5,60.5,7164.902998236331,36.6922,36.6922,36.6559,36.6559,7164.903
2006-11-21 13:00:00,60.5,60.5,60.46,60.46,2976.190476190476,36.6559,36.6559,36.6316,36.6316,2976.1905
2006-11-21 13:05:00,60.47,60.49,60.45,60.49,5511.463844797177,36.6377,36.6498,36.6256,36.6498,5511.4638
2006-11-21 13:10:00,60.49,60.57,60.47,60.56,39462.08112874779,36.6498,36.6983,36.6377,36.6922,39462.0811
2006-11-21 13:15:00,60.56,60.56,60.51,60.53,7826.278659611992,36.6922,36.6922,36.6619,36.6741,7826.2787
2006-11-21 13:20:00,60.54,60.55,60.5,60.53,5952.380952380951,36.6801,36.6862,36.6559,36.6741,5952.381
2006-11-21 13:25:00,60.53,60.54,60.5,60.5,6172.839506172839,36.6741,36.6801,36.6559,36.6559,6172.8395
2006-11-21 13:30:00,60.51,60.54,60.5,60.54,7605.820105820105,36.6619,36.6801,36.6559,36.6801,7605.8201
2006-11-21 13:35:00,60.54,60.55,60.53,60.55,4850.088183421516,36.6801,36.6862,36.6741,36.6862,4850.0882
2006-11-21 13:40:00,60.54,60.55,60.51,60.52,11243.38624338624,36.6801,36.6862,36.6619,36.668,11243.3862
2006-11-21 13:45:00,60.53,60.56,60.53,60.56,18077.60141093474,36.6741,36.6922,36.6741,36.6922,18077.6014
2006-11-21 13:50:00,60.56,60.57,60.52,60.55,40674.60317460317,36.6922,36.6983,36.668,36.6862,40674.6032
2006-11-21 13:55:00,60.55,60.55,60.5,60.51,8928.571428571428,36.6862,36.6862,36.6559,36.6619,8928.5714
2006-11-21 14:00:00,60.5,60.51,60.48,60.51,5180.776014109347,36.6559,36.6619,36.6438,36.6619,5180.776
2006-11-21 14:05:00,60.5,60.52,60.49,60.52,5952.380952380951,36.6559,36.668,36.6498,36.668,5952.381
2006-11-21 14:10:00,60.52,60.52,60.47,60.48,7385.361552028218,36.668,36.668,36.6377,36.6438,7385.3616
2006-11-21 14:15:00,60.49,60.49,60.44,60.49,8928.571428571428,36.6498,36.6498,36.6195,36.6498,8928.5714
2006-11-21 14:20:00,60.49,60.53,60.49,60.53,7275.132275132274,36.6498,36.6741,36.6498,36.6741,7275.1323
2006-11-21 14:25:00,60.53,60.53,60.48,60.48,6393.298059964726,36.6741,36.6741,36.6438,36.6438,6393.2981
2006-11-21 14:30:00,60.48,60.51,60.46,60.5,20943.56261022928,36.6438,36.6619,36.6316,36.6559,20943.5626
2006-11-21 14:35:00,60.5,60.58,60.5,60.57,12566.137566137564,36.6559,36.7043,36.6559,36.6983,12566.1376
2006-11-21 14:40:00,60.57,60.58,60.56,60.56,5180.776014109347,36.6983,36.7043,36.6922,36.6922,5180.776
2006-11-21 14:45:00,60.56,60.6,60.52,60.6,21164.02116402116,36.6922,36.7165,36.668,36.7165,21164.0212
2006-11-21 14:50:00,60.6,60.63,60.6,60.63,10582.01058201058,36.7165,36.7346,36.7165,36.7346,10582.0106
2006-11-21 14:55:00,60.61,60.64,60.6,60.64,17305.996472663137,36.7225,36.7407,36.7165,36.7407,17305.9965
2006-11-21 15:00:00,60.63,60.66,60.63,60.65,17195.767195767196,36.7346,36.7528,36.7346,36.7468,17195.7672
2006-11-21 15:05:00,60.65,60.66,60.61,60.64,14770.723104056437,36.7468,36.7528,36.7225,36.7407,14770.7231
2006-11-21 15:10:00,60.65,60.66,60.58,60.59,13227.513227513226,36.7468,36.7528,36.7043,36.7104,13227.5132
2006-11-21 15:15:00,60.59,60.6,60.54,60.56,17085.53791887125,36.7104,36.7165,36.6801,36.6922,17085.5379
2006-11-21 15:20:00,60.56,60.57,60.53,60.55,40674.60317460317,36.6922,36.6983,36.6741,36.6862,40674.6032
2006-11-21 15:25:00,60.56,60.56,60.46,60.48,27116.402116402114,36.6922,36.6922,36.6316,36.6438,27116.4021
2006-11-21 15:30:00,60.49,60.56,60.48,60.53,76609.34744268077,36.6498,36.6922,36.6438,36.6741,76609.3474
2006-11-21 15:35:00,60.52,60.55,60.49,60.52,24029.982363315696,36.668,36.6862,36.6498,36.668,24029.9824
2006-11-21 15:40:00,60.53,60.56,60.53,60.54,21715.16754850088,36.6741,36.6922,36.6741,36.6801,21715.1675
2006-11-21 15:45:00,60.53,60.57,60.52,60.56,76940.0352733686,36.6741,36.6983,36.668,36.6922,76940.0353
2006-11-21 15:50:00,60.57,60.57,60.49,60.49,30974.426807760137,36.6983,36.6983,36.6498,36.6498,30974.4268
2006-11-21 15:55:00,60.47,60.49,60.43,60.49,49713.40388007054,36.6377,36.6498,36.6135,36.6498,49713.4039
2006-11-22 09:30:00,60.28,60.28,59.98,60.02,22597.001763668428,36.6884,36.6884,36.5058,36.5302,22597.0018
2006-11-22 09:35:00,60.03,60.27,60.02,60.24,18518.518518518515,36.5363,36.6823,36.5302,36.6641,18518.5185
2006-11-22 09:40:00,60.29,60.33,60.18,60.32,16975.308641975305,36.6945,36.7188,36.6276,36.7128,16975.3086
2006-11-22 09:45:00,60.3,60.3,60.17,60.24,12786.596119929452,36.7006,36.7006,36.6215,36.6641,12786.5961
2006-11-22 09:50:00,60.25,60.27,60.13,60.15,21164.02116402116,36.6702,36.6823,36.5971,36.6093,21164.0212
2006-11-22 09:55:00,60.15,60.15,60.07,60.07,9259.259259259255,36.6093,36.6093,36.5606,36.5606,9259.2593
2006-11-22 10:00:00,60.07,60.14,60.06,60.06,29541.44620811288,36.5606,36.6032,36.5545,36.5545,29541.4462
2006-11-22 10:05:00,60.06,60.1,59.95,60.0,10802.469135802468,36.5545,36.5789,36.4876,36.518,10802.4691
2006-11-22 10:10:00,59.97,60.01,59.97,59.99,10692.239858906523,36.4997,36.5241,36.4997,36.5119,10692.2399
2006-11-22 10:15:00,59.98,60.07,59.98,60.02,10692.239858906523,36.5058,36.5606,36.5058,36.5302,10692.2399
2006-11-22 10:20:00,60.02,60.07,59.98,60.04,17636.68430335097,36.5302,36.5606,36.5058,36.5423,17636.6843
2006-11-22 10:25:00,60.07,60.09,59.98,60.05,7605.820105820105,36.5606,36.5728,36.5058,36.5484,7605.8201
2006-11-22 10:30:00,60.07,60.1,60.03,60.07,14550.264550264548,36.5606,36.5789,36.5363,36.5606,14550.2646
2006-11-22 10:35:00,60.07,60.07,59.98,60.06,20943.56261022928,36.5606,36.5606,36.5058,36.5545,20943.5626
2006-11-22 10:40:00,60.07,60.12,60.07,60.07,10912.698412698412,36.5606,36.591,36.5606,36.5606,10912.6984
2006-11-22 10:45:00,60.08,60.09,59.98,60.01,18849.206349206343,36.5667,36.5728,36.5058,36.5241,18849.2063
2006-11-22 10:50:00,60.04,60.07,59.98,60.01,9810.405643738975,36.5423,36.5606,36.5058,36.5241,9810.4056
2006-11-22 10:55:00,60.01,60.01,59.94,59.94,18518.518518518515,36.5241,36.5241,36.4815,36.4815,18518.5185
2006-11-22 11:00:00,59.94,60.08,59.94,60.07,15432.098765432096,36.4815,36.5667,36.4815,36.5606,15432.0988
2006-11-22 11:05:00,60.07,60.08,60.02,60.04,14770.723104056437,36.5606,36.5667,36.5302,36.5423,14770.7231
2006-11-22 11:10:00,60.06,60.06,59.96,59.99,15211.64021164021,36.5545,36.5545,36.4937,36.5119,15211.6402
2006-11-22 11:15:00,59.99,60.01,59.95,59.97,8046.737213403879,36.5119,36.5241,36.4876,36.4997,8046.7372
2006-11-22 11:20:00,59.97,60.01,59.97,59.97,5842.151675485008,36.4997,36.5241,36.4997,36.4997,5842.1517
2006-11-22 11:25:00,59.97,59.97,59.84,59.87,9479.717813051146,36.4997,36.4997,36.4206,36.4389,9479.7178
2006-11-22 11:30:00,59.88,59.95,59.86,59.9,10030.864197530864,36.445,36.4876,36.4328,36.4571,10030.8642
2006-11-22 11:35:00,59.9,59.97,59.88,59.95,6834.2151675485,36.4571,36.4997,36.445,36.4876,6834.2152
2006-11-22 11:40:00,59.94,59.97,59.91,59.97,5180.776014109347,36.4815,36.4997,36.4632,36.4997,5180.776
2006-11-22 11:45:00,59.94,59.96,59.88,59.93,6283.068783068782,36.4815,36.4937,36.445,36.4754,6283.0688
2006-11-22 11:50:00,59.95,59.96,59.85,59.85,6172.839506172839,36.4876,36.4937,36.4267,36.4267,6172.8395
2006-11-22 11:55:00,59.86,59.88,59.81,59.88,9479.717813051146,36.4328,36.445,36.4024,36.445,9479.7178
2006-11-22 12:00:00,59.89,59.92,59.89,59.9,4409.171075837742,36.4511,36.4693,36.4511,36.4571,4409.1711
2006-11-22 12:05:00,59.9,59.93,59.89,59.9,5511.463844797177,36.4571,36.4754,36.4511,36.4571,5511.4638
2006-11-22 12:10:00,59.9,59.9,59.85,59.86,10251.32275132275,36.4571,36.4571,36.4267,36.4328,10251.3228
2006-11-22 12:15:00,59.88,59.9,59.86,59.88,4850.088183421516,36.445,36.4571,36.4328,36.445,4850.0882
2006-11-22 12:20:00,59.86,59.89,59.85,59.86,4298.941798941799,36.4328,36.4511,36.4267,36.4328,4298.9418
2006-11-22 12:25:00,59.86,59.92,59.84,59.92,3637.566137566137,36.4328,36.4693,36.4206,36.4693,3637.5661
2006-11-22 12:30:00,59.89,59.96,59.89,59.91,4629.629629629629,36.4511,36.4937,36.4511,36.4632,4629.6296
2006-11-22 12:35:00,59.92,59.92,59.88,59.88,6723.985890652557,36.4693,36.4693,36.445,36.445,6723.9859
2006-11-22 12:40:00,59.89,59.92,59.89,59.91,3968.253968253968,36.4511,36.4693,36.4511,36.4632,3968.254
2006-11-22 12:45:00,59.91,59.92,59.87,59.88,6944.444444444443,36.4632,36.4693,36.4389,36.445,6944.4444
2006-11-22 12:50:00,59.88,59.94,59.88,59.9,8597.883597883598,36.445,36.4815,36.445,36.4571,8597.8836
2006-11-22 12:55:00,59.91,59.91,59.86,59.88,6393.298059964726,36.4632,36.4632,36.4328,36.445,6393.2981
2006-11-22 13:00:00,59.88,59.91,59.88,59.91,5180.776014109347,36.445,36.4632,36.445,36.4632,5180.776
2006-11-22 13:05:00,59.91,59.94,59.89,59.94,4960.317460317459,36.4632,36.4815,36.4511,36.4815,4960.3175
2006-11-22 13:10:00,59.94,59.95,59.88,59.9,6393.298059964726,36.4815,36.4876,36.445,36.4571,6393.2981
2006-11-22 13:15:00,59.87,59.95,59.87,59.95,6393.298059964726,36.4389,36.4876,36.4389,36.4876,6393.2981
2006-11-22 13:20:00,59.94,59.94,59.88,59.91,5401.234567901234,36.4815,36.4815,36.445,36.4632,5401.2346
2006-11-22 13:25:00,59.91,59.94,59.88,59.9,16093.474426807756,36.4632,36.4815,36.445,36.4571,16093.4744
2006-11-22 13:30:00,59.9,59.92,59.88,59.92,4739.858906525573,36.4571,36.4693,36.445,36.4693,4739.8589
2006-11-22 13:35:00,59.94,59.95,59.93,59.95,4519.400352733685,36.4815,36.4876,36.4754,36.4876,4519.4004
2006-11-22 13:40:00,59.96,60.02,59.95,59.97,11022.927689594357,36.4937,36.5302,36.4876,36.4997,11022.9277
2006-11-22 13:45:00,59.96,59.96,59.94,59.96,5180.776014109347,36.4937,36.4937,36.4815,36.4937,5180.776
2006-11-22 13:50:00,59.97,59.99,59.97,59.97,5952.380952380951,36.4997,36.5119,36.4997,36.4997,5952.381
2006-11-22 13:55:00,59.96,59.97,59.94,59.95,5070.546737213404,36.4937,36.4997,36.4815,36.4876,5070.5467
2006-11-22 14:00:00,59.95,59.96,59.92,59.95,6613.756613756613,36.4876,36.4937,36.4693,36.4876,6613.7566
2006-11-22 14:05:00,59.96,60.01,59.96,59.99,6944.444444444443,36.4937,36.5241,36.4937,36.5119,6944.4444
2006-11-22 14:10:00,60.0,60.04,59.99,60.04,6613.756613756613,36.518,36.5423,36.5119,36.5423,6613.7566
2006-11-22 14:15:00,60.04,60.05,60.01,60.03,9589.947089947089,36.5423,36.5484,36.5241,36.5363,9589.9471
2006-11-22 14:20:00,60.03,60.07,60.02,60.06,6062.610229276896,36.5363,36.5606,36.5302,36.5545,6062.6102
2006-11-22 14:25:00,60.05,60.06,59.97,60.01,11574.074074074071,36.5484,36.5545,36.4997,36.5241,11574.0741
2006-11-22 14:30:00,60.0,60.0,59.97,59.97,12235.449735449734,36.518,36.518,36.4997,36.4997,12235.4497
2006-11-22 14:35:00,59.97,59.99,59.96,59.97,12566.137566137564,36.4997,36.5119,36.4937,36.4997,12566.1376
2006-11-22 14:40:00,59.97,60.0,59.95,59.97,15542.32804232804,36.4997,36.518,36.4876,36.4997,15542.328
2006-11-22 14:45:00,59.97,60.01,59.97,59.98,39572.31040564374,36.4997,36.5241,36.4997,36.5058,39572.3104
2006-11-22 14:50:00,59.98,59.99,59.97,59.97,15101.410934744266,36.5058,36.5119,36.4997,36.4997,15101.4109
2006-11-22 14:55:00,59.99,59.99,59.96,59.97,9038.80070546737,36.5119,36.5119,36.4937,36.4997,9038.8007
2006-11-22 15:00:00,59.97,60.02,59.96,59.97,10912.698412698412,36.4997,36.5302,36.4937,36.4997,10912.6984
2006-11-22 15:05:00,59.97,60.01,59.96,59.98,7275.132275132274,36.4997,36.5241,36.4937,36.5058,7275.1323
2006-11-22 15:10:00,59.98,60.0,59.94,59.95,11243.38624338624,36.5058,36.518,36.4815,36.4876,11243.3862
2006-11-22 15:15:00,59.95,59.97,59.95,59.97,7164.902998236331,36.4876,36.4997,36.4876,36.4997,7164.903
2006-11-22 15:20:00,59.97,60.02,59.95,59.99,9700.176366843032,36.4997,36.5302,36.4876,36.5119,9700.1764
2006-11-22 15:25:00,59.99,60.03,59.95,59.95,11353.615520282186,36.5119,36.5363,36.4876,36.4876,11353.6155
2006-11-22 15:30:00,59.95,59.98,59.95,59.97,14329.805996472662,36.4876,36.5058,36.4876,36.4997,14329.806
2006-11-22 15:35:00,59.96,59.99,59.94,59.99,11904.761904761905,36.4937,36.5119,36.4815,36.5119,11904.7619
2006-11-22 15:40:00,59.99,59.99,59.94,59.98,10692.239858906523,36.5119,36.5119,36.4815,36.5058,10692.2399
2006-11-22 15:45:00,59.98,60.0,59.96,59.99,13447.971781305114,36.5058,36.518,36.4937,36.5119,13447.9718
2006-11-22 15:50:00,60.0,60.02,59.97,59.97,12345.679012345678,36.518,36.5302,36.4997,36.4997,12345.679
2006-11-22 15:55:00,59.97,59.99,59.92,59.94,25132.27513227513,36.4997,36.5119,36.4693,36.4815,25132.2751
2006-11-24 09:30:00,59.88,59.88,59.82,59.82,13007.05467372134,36.445,36.445,36.4084,36.4084,13007.0547
2006-11-24 09:35:00,59.82,60.0,59.76,59.95,8708.112874779541,36.4084,36.518,36.3719,36.4876,8708.1129
2006-11-24 09:40:00,59.97,60.0,59.88,59.95,6283.068783068782,36.4997,36.518,36.445,36.4876,6283.0688
2006-11-24 09:45:00,59.93,59.93,59.88,59.93,5621.693121693121,36.4754,36.4754,36.445,36.4754,5621.6931
2006-11-24 09:50:00,59.9,59.93,59.84,59.87,5621.693121693121,36.4571,36.4754,36.4206,36.4389,5621.6931
2006-11-24 09:55:00,59.88,59.95,59.88,59.93,3637.566137566137,36.445,36.4876,36.445,36.4754,3637.5661
2006-11-24 10:00:00,59.92,59.99,59.88,59.99,7716.049382716048,36.4693,36.5119,36.445,36.5119,7716.0494
2006-11-24 10:05:00,59.99,60.06,59.97,60.03,9810.405643738975,36.5119,36.5545,36.4997,36.5363,9810.4056
2006-11-24 10:10:00,60.02,60.03,59.93,59.93,7936.507936507935,36.5302,36.5363,36.4754,36.4754,7936.5079
2006-11-24 10:15:00,59.92,60.01,59.91,60.01,9700.176366843032,36.4693,36.5241,36.4632,36.5241,9700.1764
2006-11-24 10:20:00,59.98,60.02,59.97,59.97,8046.737213403879,36.5058,36.5302,36.4997,36.4997,8046.7372
2006-11-24 10:25:00,59.97,60.01,59.97,59.99,7164.902998236331,36.4997,36.5241,36.4997,36.5119,7164.903
2006-11-24 10:30:00,60.0,60.01,59.97,59.98,3968.253968253968,36.518,36.5241,36.4997,36.5058,3968.254
2006-11-24 10:35:00,59.97,59.97,59.97,59.97,1763.668430335097,36.4997,36.4997,36.4997,36.4997,1763.6684
2006-11-24 10:40:00,59.97,59.99,59.97,59.99,5291.00529100529,36.4997,36.5119,36.4997,36.5119,5291.0053
2006-11-24 10:45:00,59.97,59.99,59.97,59.97,1984.126984126984,36.4997,36.5119,36.4997,36.4997,1984.127
2006-11-24 10:50:00,59.97,60.06,59.97,60.03,21274.250440917105,36.4997,36.5545,36.4997,36.5363,21274.2504
2006-11-24 10:55:00,60.05,60.08,60.03,60.08,9920.63492063492,36.5484,36.5667,36.5363,36.5667,9920.6349
2006-11-24 11:00:00,60.07,60.09,60.07,60.09,12455.90828924162,36.5606,36.5728,36.5606,36.5728,12455.9083
2006-11-24 11:05:00,60.09,60.13,60.07,60.13,5952.380952380951,36.5728,36.5971,36.5606,36.5971,5952.381
2006-11-24 11:10:00,60.13,60.19,60.1,60.19,6393.298059964726,36.5971,36.6336,36.5789,36.6336,6393.2981
2006-11-24 11:15:00,60.19,60.22,60.18,60.19,11574.074074074071,36.6336,36.6519,36.6276,36.6336,11574.0741
2006-11-24 11:20:00,60.2,60.27,60.2,60.25,9589.947089947089,36.6397,36.6823,36.6397,36.6702,9589.9471
2006-11-24 11:25:00,60.23,60.23,60.17,60.17,1984.126984126984,36.658,36.658,36.6215,36.6215,1984.127
2006-11-24 11:30:00,60.15,60.15,60.1,60.11,8046.737213403879,36.6093,36.6093,36.5789,36.585,8046.7372
2006-11-24 11:35:00,60.1,60.11,60.02,60.03,5401.234567901234,36.5789,36.585,36.5302,36.5363,5401.2346
2006-11-24 11:40:00,60.03,60.04,59.98,59.98,4519.400352733685,36.5363,36.5423,36.5058,36.5058,4519.4004
2006-11-24 11:45:00,59.98,59.98,59.95,59.95,9369.488536155202,36.5058,36.5058,36.4876,36.4876,9369.4885
2006-11-24 11:50:00,59.93,59.96,59.91,59.94,9810.405643738975,36.4754,36.4937,36.4632,36.4815,9810.4056
2006-11-24 11:55:00,59.94,59.97,59.92,59.97,3968.253968253968,36.4815,36.4997,36.4693,36.4997,3968.254
2006-11-24 12:00:00,59.98,60.03,59.97,60.01,5511.463844797177,36.5058,36.5363,36.4997,36.5241,5511.4638
2006-11-24 12:05:00,60.02,60.04,59.99,60.04,5621.693121693121,36.5302,36.5423,36.5119,36.5423,5621.6931
2006-11-24 12:10:00,60.06,60.07,60.03,60.06,4078.483245149912,36.5545,36.5606,36.5363,36.5545,4078.4832
2006-11-24 12:15:00,60.07,60.07,60.01,60.03,1212.522045855379,36.5606,36.5606,36.5241,36.5363,1212.522
2006-11-24 12:20:00,60.05,60.09,60.04,60.05,3306.8783068783064,36.5484,36.5728,36.5423,36.5484,3306.8783
2006-11-24 12:25:00,60.06,60.06,60.01,60.05,3086.4197530864194,36.5545,36.5545,36.5241,36.5484,3086.4198
2006-11-24 12:30:00,60.05,60.05,60.01,60.02,4078.483245149912,36.5484,36.5484,36.5241,36.5302,4078.4832
2006-11-24 12:35:00,60.02,60.03,59.97,60.01,6503.5273368606695,36.5302,36.5363,36.4997,36.5241,6503.5273
2006-11-24 12:40:00,60.01,60.02,59.98,60.01,7605.820105820105,36.5241,36.5302,36.5058,36.5241,7605.8201
2006-11-24 12:45:00,60.01,60.02,59.97,59.97,10141.093474426809,36.5241,36.5302,36.4997,36.4997,10141.0935
2006-11-24 12:50:00,59.99,60.0,59.97,59.99,4409.171075837742,36.5119,36.518,36.4997,36.5119,4409.1711
2006-11-24 12:55:00,60.0,60.0,59.95,59.96,20612.87477954145,36.518,36.518,36.4876,36.4937,20612.8748
2006-11-24 13:00:00,59.97,59.97,59.92,59.92,34060.84656084656,36.4997,36.4997,36.4693,36.4693,34060.8466
2006-11-24 13:05:00,59.92,59.92,59.92,59.92,0.0,36.4693,36.4693,36.4693,36.4693,0.0
2006-11-24 13:10:00,59.92,59.92,59.92,59.92,0.0,36.4693,36.4693,36.4693,36.4693,0.0
2006-11-24 13:15:00,59.92,59.92,59.92,59.92,0.0,36.4693,36.4693,36.4693,36.4693,0.0
2006-11-24 13:20:00,60.65,60.65,60.65,60.65,110.22927689594356,36.9136,36.9136,36.9136,36.9136,110.2293
2006-11-24 13:25:00,60.65,60.65,60.65,60.65,0.0,36.9136,36.9136,36.9136,36.9136,0.0
2006-11-24 13:30:00,60.65,60.65,60.65,60.65,0.0,36.9136,36.9136,36.9136,36.9136,0.0
2006-11-24 13:35:00,60.51,60.51,60.51,60.51,110.22927689594356,36.8284,36.8284,36.8284,36.8284,110.2293
2006-11-24 13:40:00,60.51,60.51,60.51,60.51,0.0,36.8284,36.8284,36.8284,36.8284,0.0
2006-11-24 13:45:00,60.51,60.51,60.51,60.51,0.0,36.8284,36.8284,36.8284,36.8284,0.0
2006-11-24 13:50:00,60.51,60.51,60.51,60.51,110.22927689594356,36.8284,36.8284,36.8284,36.8284,110.2293
2006-11-24 13:55:00,60.51,60.51,60.51,60.51,0.0,36.8284,36.8284,36.8284,36.8284,0.0
2006-11-24 14:00:00,60.51,60.51,60.51,60.51,0.0,36.8284,36.8284,36.8284,36.8284,0.0
2006-11-24 14:05:00,60.45,60.45,60.45,60.45,110.22927689594356,36.7919,36.7919,36.7919,36.7919,110.2293
2006-11-24 14:10:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 14:15:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 14:20:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 14:25:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 14:30:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 14:35:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 14:40:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 14:45:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 14:50:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 14:55:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:00:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:05:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:10:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:15:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:20:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:25:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:30:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:35:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:40:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:45:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:50:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-24 15:55:00,60.45,60.45,60.45,60.45,0.0,36.7919,36.7919,36.7919,36.7919,0.0
2006-11-27 09:30:00,59.97,60.08,59.86,59.88,29320.987654320983,36.4997,36.5667,36.4328,36.445,29320.9877
2006-11-27 09:35:00,59.85,59.95,59.85,59.91,18849.206349206343,36.4267,36.4876,36.4267,36.4632,18849.2063
2006-11-27 09:40:00,59.88,59.92,59.78,59.85,18408.289241622573,36.445,36.4693,36.3841,36.4267,18408.2892
2006-11-27 09:45:00,59.85,59.89,59.78,59.81,26344.79717813051,36.4267,36.4511,36.3841,36.4024,26344.7972
2006-11-27 09:50:00,59.82,59.91,59.81,59.87,11904.761904761905,36.4084,36.4632,36.4024,36.4389,11904.7619
2006-11-27 09:55:00,59.88,59.9,59.7,59.71,59413.58024691357,36.445,36.4571,36.3354,36.3415,59413.5802
2006-11-27 10:00:00,59.71,59.72,59.63,59.63,27006.17283950617,36.3415,36.3476,36.2928,36.2928,27006.1728
2006-11-27 10:05:00,59.62,59.64,59.56,59.59,8708.112874779541,36.2867,36.2989,36.2502,36.2685,8708.1129
2006-11-27 10:10:00,59.59,59.6,59.5,59.5,13007.05467372134,36.2685,36.2745,36.2137,36.2137,13007.0547
2006-11-27 10:15:00,59.5,59.59,59.48,59.58,14550.264550264548,36.2137,36.2685,36.2015,36.2624,14550.2646
2006-11-27 10:20:00,59.59,59.6,59.51,59.51,7826.278659611992,36.2685,36.2745,36.2198,36.2198,7826.2787
2006-11-27 10:25:00,59.53,59.59,59.52,59.58,7495.5908289241615,36.2319,36.2685,36.2259,36.2624,7495.5908
2006-11-27 10:30:00,59.6,59.66,59.59,59.59,10912.698412698412,36.2745,36.3111,36.2685,36.2685,10912.6984
2006-11-27 10:35:00,59.59,59.59,59.5,59.5,13888.888888888889,36.2685,36.2685,36.2137,36.2137,13888.8889
2006-11-27 10:40:00,59.49,59.53,59.48,59.51,14550.264550264548,36.2076,36.2319,36.2015,36.2198,14550.2646
2006-11-27 10:45:00,59.51,59.57,59.51,59.56,22376.54320987654,36.2198,36.2563,36.2198,36.2502,22376.5432
2006-11-27 10:50:00,59.56,59.61,59.52,59.52,15652.557319223984,36.2502,36.2806,36.2259,36.2259,15652.5573
2006-11-27 10:55:00,59.51,59.51,59.47,59.51,10361.552028218694,36.2198,36.2198,36.1954,36.2198,10361.552
2006-11-27 11:00:00,59.49,59.5,59.45,59.45,9038.80070546737,36.2076,36.2137,36.1833,36.1833,9038.8007
2006-11-27 11:05:00,59.47,59.49,59.44,59.49,5401.234567901234,36.1954,36.2076,36.1772,36.2076,5401.2346
2006-11-27 11:10:00,59.49,59.49,59.32,59.36,17195.767195767196,36.2076,36.2076,36.1041,36.1285,17195.7672
2006-11-27 11:15:00,59.36,59.38,59.32,59.35,12014.991181657848,36.1285,36.1406,36.1041,36.1224,12014.9912
2006-11-27 11:20:00,59.34,59.35,59.24,59.25,18628.74779541446,36.1163,36.1224,36.0554,36.0615,18628.7478
2006-11-27 11:25:00,59.24,59.25,59.06,59.07,24801.5873015873,36.0554,36.0615,35.9459,35.952,24801.5873
2006-11-27 11:30:00,59.06,59.17,59.05,59.14,25462.96296296296,35.9459,36.0128,35.9398,35.9946,25462.963
2006-11-27 11:35:00,59.13,59.36,59.13,59.32,33840.38800705467,35.9885,36.1285,35.9885,36.1041,33840.388
2006-11-27 11:40:00,59.34,59.34,59.29,59.33,21494.70899470899,36.1163,36.1163,36.0859,36.1102,21494.709
2006-11-27 11:45:00,59.34,59.37,59.32,59.37,8156.966490299823,36.1163,36.1346,36.1041,36.1346,8156.9665
2006-11-27 11:50:00,59.37,59.39,59.31,59.38,24360.670194003524,36.1346,36.1467,36.098,36.1406,24360.6702
2006-11-27 11:55:00,59.38,59.41,59.31,59.31,27116.402116402114,36.1406,36.1589,36.098,36.098,27116.4021
2006-11-27 12:00:00,59.23,59.32,59.23,59.26,16424.162257495587,36.0494,36.1041,36.0494,36.0676,16424.1623
2006-11-27 12:05:00,59.24,59.35,59.24,59.33,7605.820105820105,36.0554,36.1224,36.0554,36.1102,7605.8201
2006-11-27 12:10:00,59.31,59.39,59.31,59.39,6172.839506172839,36.098,36.1467,36.098,36.1467,6172.8395
2006-11-27 12:15:00,59.39,59.45,59.39,59.4,13337.742504409169,36.1467,36.1833,36.1467,36.1528,13337.7425
2006-11-27 12:20:00,59.4,59.45,59.39,59.4,29541.44620811288,36.1528,36.1833,36.1467,36.1528,29541.4462
2006-11-27 12:25:00,59.4,59.4,59.37,59.37,11574.074074074071,36.1528,36.1528,36.1346,36.1346,11574.0741
2006-11-27 12:30:00,59.37,59.38,59.29,59.29,33179.01234567901,36.1346,36.1406,36.0859,36.0859,33179.0123
2006-11-27 12:35:00,59.29,59.31,59.28,59.28,6723.985890652557,36.0859,36.098,36.0798,36.0798,6723.9859
2006-11-27 12:40:00,59.29,59.31,59.22,59.25,13558.201058201055,36.0859,36.098,36.0433,36.0615,13558.2011
2006-11-27 12:45:00,59.26,59.31,59.25,59.29,7716.049382716048,36.0676,36.098,36.0615,36.0859,7716.0494
2006-11-27 12:50:00,59.31,59.33,59.29,59.29,6944.444444444443,36.098,36.1102,36.0859,36.0859,6944.4444
2006-11-27 12:55:00,59.3,59.31,59.28,59.3,2865.9611992945324,36.092,36.098,36.0798,36.092,2865.9612
2006-11-27 13:00:00,59.31,59.31,59.26,59.3,12786.596119929452,36.098,36.098,36.0676,36.092,12786.5961
2006-11-27 13:05:00,59.31,59.36,59.31,59.36,14440.035273368603,36.098,36.1285,36.098,36.1285,14440.0353
2006-11-27 13:10:00,59.37,59.39,59.36,59.36,4960.317460317459,36.1346,36.1467,36.1285,36.1285,4960.3175
2006-11-27 13:15:00,59.36,59.36,59.3,59.32,10251.32275132275,36.1285,36.1285,36.092,36.1041,10251.3228
2006-11-27 13:20:00,59.33,59.36,59.31,59.35,10251.32275132275,36.1102,36.1285,36.098,36.1224,10251.3228
2006-11-27 13:25:00,59.35,59.44,59.35,59.43,10802.469135802468,36.1224,36.1772,36.1224,36.1711,10802.4691
2006-11-27 13:30:00,59.45,59.46,59.4,59.43,17195.767195767196,36.1833,36.1893,36.1528,36.1711,17195.7672
2006-11-27 13:35:00,59.44,59.45,59.37,59.39,16865.079365079364,36.1772,36.1833,36.1346,36.1467,16865.0794
2006-11-27 13:40:00,59.39,59.46,59.38,59.45,8046.737213403879,36.1467,36.1893,36.1406,36.1833,8046.7372
2006-11-27 13:45:00,59.45,59.46,59.41,59.43,6944.444444444443,36.1833,36.1893,36.1589,36.1711,6944.4444
2006-11-27 13:50:00,59.43,59.44,59.4,59.42,12786.596119929452,36.1711,36.1772,36.1528,36.165,12786.5961
2006-11-27 13:55:00,59.42,59.44,59.39,59.41,13007.05467372134,36.165,36.1772,36.1467,36.1589,13007.0547
2006-11-27 14:00:00,59.41,59.44,59.4,59.41,17526.455026455023,36.1589,36.1772,36.1528,36.1589,17526.455
2006-11-27 14:05:00,59.42,59.42,59.35,59.37,19951.499118165782,36.165,36.165,36.1224,36.1346,19951.4991
2006-11-27 14:10:00,59.38,59.4,59.33,59.4,11353.615520282186,36.1406,36.1528,36.1102,36.1528,11353.6155
2006-11-27 14:15:00,59.41,59.42,59.33,59.33,22486.772486772483,36.1589,36.165,36.1102,36.1102,22486.7725
2006-11-27 14:20:00,59.33,59.33,59.27,59.32,17967.3721340388,36.1102,36.1102,36.0737,36.1041,17967.3721
2006-11-27 14:25:00,59.31,59.32,59.27,59.32,15983.245149911814,36.098,36.1041,36.0737,36.1041,15983.2451
2006-11-27 14:30:00,59.31,59.38,59.29,59.29,18959.43562610229,36.098,36.1406,36.0859,36.0859,18959.4356
2006-11-27 14:35:00,59.29,59.29,59.26,59.26,17967.3721340388,36.0859,36.0859,36.0676,36.0676,17967.3721
2006-11-27 14:40:00,59.27,59.28,59.24,59.24,11243.38624338624,36.0737,36.0798,36.0554,36.0554,11243.3862
2006-11-27 14:45:00,59.25,59.25,59.22,59.23,16975.308641975305,36.0615,36.0615,36.0433,36.0494,16975.3086
2006-11-27 14:50:00,59.23,59.24,59.22,59.23,20282.18694885361,36.0494,36.0554,36.0433,36.0494,20282.1869
2006-11-27 14:55:00,59.22,59.23,59.19,59.19,32186.948853615515,36.0433,36.0494,36.025,36.025,32186.9489
2006-11-27 15:00:00,59.2,59.23,59.19,59.19,25132.27513227513,36.0311,36.0494,36.025,36.025,25132.2751
2006-11-27 15:05:00,59.19,59.2,59.19,59.2,29872.1340388007,36.025,36.0311,36.025,36.0311,29872.134
2006-11-27 15:10:00,59.19,59.27,59.19,59.26,23699.294532627864,36.025,36.0737,36.025,36.0676,23699.2945
2006-11-27 15:15:00,59.27,59.27,59.19,59.21,27226.631393298056,36.0737,36.0737,36.025,36.0372,27226.6314
2006-11-27 15:20:00,59.21,59.26,59.21,59.25,34832.451499118164,36.0372,36.0676,36.0372,36.0615,34832.4515
2006-11-27 15:25:00,59.25,59.28,59.24,59.25,25132.27513227513,36.0615,36.0798,36.0554,36.0615,25132.2751
2006-11-27 15:30:00,59.25,59.29,59.24,59.29,33289.241622574955,36.0615,36.0859,36.0554,36.0859,33289.2416
2006-11-27 15:35:00,59.28,59.31,59.26,59.26,33068.783068783065,36.0798,36.098,36.0676,36.0676,33068.7831
2006-11-27 15:40:00,59.26,59.27,59.19,59.2,49603.1746031746,36.0676,36.0737,36.025,36.0311,49603.1746
2006-11-27 15:45:00,59.2,59.2,59.18,59.19,32958.55379188712,36.0311,36.0311,36.0189,36.025,32958.5538
2006-11-27 15:50:00,59.19,59.19,59.17,59.17,41115.52028218695,36.025,36.025,36.0128,36.0128,41115.5203
2006-11-27 15:55:00,59.17,59.18,59.17,59.17,5511.463844797177,36.0128,36.0189,36.0128,36.0128,5511.4638
2006-11-28 09:30:00,58.83,58.84,58.63,58.72,72971.78130511464,35.8059,35.812,35.6842,35.7389,72971.7813
2006-11-28 09:35:00,58.72,58.93,58.71,58.85,27667.548500881832,35.7389,35.8668,35.7329,35.8181,27667.5485
2006-11-28 09:40:00,58.87,59.01,58.8,58.97,22927.68959435626,35.8302,35.9155,35.7876,35.8911,22927.6896
2006-11-28 09:45:00,58.96,59.05,58.96,59.02,67901.23456790122,35.885,35.9398,35.885,35.9215,67901.2346
2006-11-28 09:50:00,59.0,59.12,58.99,59.1,19841.26984126984,35.9094,35.9824,35.9033,35.9702,19841.2698
2006-11-28 09:55:00,59.08,59.1,58.89,58.89,32848.324514991175,35.9581,35.9702,35.8424,35.8424,32848.3245
2006-11-28 10:00:00,58.92,59.06,58.9,59.01,27116.402116402114,35.8607,35.9459,35.8485,35.9155,27116.4021
2006-11-28 10:05:00,59.03,59.06,58.96,59.04,15873.015873015873,35.9276,35.9459,35.885,35.9337,15873.0159
2006-11-28 10:10:00,59.04,59.11,58.97,59.11,79034.39153439153,35.9337,35.9763,35.8911,35.9763,79034.3915
2006-11-28 10:15:00,59.12,59.14,59.04,59.1,27116.402116402114,35.9824,35.9946,35.9337,35.9702,27116.4021
2006-11-28 10:20:00,59.08,59.26,59.08,59.23,15652.557319223984,35.9581,36.0676,35.9581,36.0494,15652.5573
2006-11-28 10:25:00,59.23,59.33,59.19,59.27,13999.11816578483,36.0494,36.1102,36.025,36.0737,13999.1182
2006-11-28 10:30:00,59.27,59.42,59.2,59.4,18849.206349206343,36.0737,36.165,36.0311,36.1528,18849.2063
2006-11-28 10:35:00,59.4,59.42,59.32,59.34,29872.1340388007,36.1528,36.165,36.1041,36.1163,29872.134
2006-11-28 10:40:00,59.34,59.36,59.25,59.36,14660.493827160491,36.1163,36.1285,36.0615,36.1285,14660.4938
2006-11-28 10:45:00,59.37,59.45,59.36,59.45,12014.991181657848,36.1346,36.1833,36.1285,36.1833,12014.9912
2006-11-28 10:50:00,59.45,59.46,59.43,59.44,15983.245149911814,36.1833,36.1893,36.1711,36.1772,15983.2451
2006-11-28 10:55:00,59.43,59.46,59.39,59.4,15652.557319223984,36.1711,36.1893,36.1467,36.1528,15652.5573
2006-11-28 11:00:00,59.43,59.5,59.4,59.49,7605.820105820105,36.1711,36.2137,36.1528,36.2076,7605.8201
2006-11-28 11:05:00,59.47,59.54,59.45,59.53,12566.137566137564,36.1954,36.238,36.1833,36.2319,12566.1376
2006-11-28 11:10:00,59.54,59.54,59.42,59.43,16534.391534391532,36.238,36.238,36.165,36.1711,16534.3915
2006-11-28 11:15:00,59.43,59.44,59.36,59.42,10692.239858906523,36.1711,36.1772,36.1285,36.165,10692.2399
2006-11-28 11:20:00,59.42,59.46,59.41,59.43,11794.53262786596,36.165,36.1893,36.1589,36.1711,11794.5326
2006-11-28 11:25:00,59.42,59.43,59.28,59.29,9920.63492063492,36.165,36.1711,36.0798,36.0859,9920.6349
2006-11-28 11:30:00,59.29,59.38,59.28,59.32,13447.971781305114,36.0859,36.1406,36.0798,36.1041,13447.9718
2006-11-28 11:35:00,59.33,59.37,59.29,59.36,20612.87477954145,36.1102,36.1346,36.0859,36.1285,20612.8748
2006-11-28 11:40:00,59.32,59.34,59.28,59.29,8597.883597883598,36.1041,36.1163,36.0798,36.0859,8597.8836
2006-11-28 11:45:00,59.33,59.34,59.29,59.32,42768.9594356261,36.1102,36.1163,36.0859,36.1041,42768.9594
2006-11-28 11:50:00,59.3,59.33,59.29,59.3,7054.673721340388,36.092,36.1102,36.0859,36.092,7054.6737
2006-11-28 11:55:00,59.31,59.33,59.23,59.24,13337.742504409169,36.098,36.1102,36.0494,36.0554,13337.7425
2006-11-28 12:00:00,59.24,59.29,59.19,59.27,32517.636684303347,36.0554,36.0859,36.025,36.0737,32517.6367
2006-11-28 12:05:00,59.28,59.33,59.28,59.31,16644.620811287477,36.0798,36.1102,36.0798,36.098,16644.6208
2006-11-28 12:10:00,59.3,59.31,59.28,59.3,10692.239858906523,36.092,36.098,36.0798,36.092,10692.2399
2006-11-28 12:15:00,59.29,59.31,59.27,59.3,9700.176366843032,36.0859,36.098,36.0737,36.092,9700.1764
2006-11-28 12:20:00,59.3,59.3,59.23,59.26,17967.3721340388,36.092,36.092,36.0494,36.0676,17967.3721
2006-11-28 12:25:00,59.27,59.32,59.27,59.29,16644.620811287477,36.0737,36.1041,36.0737,36.0859,16644.6208
2006-11-28 12:30:00,59.28,59.31,59.22,59.26,29872.1340388007,36.0798,36.098,36.0433,36.0676,29872.134
2006-11-28 12:35:00,59.25,59.29,59.22,59.29,21494.70899470899,36.0615,36.0859,36.0433,36.0859,21494.709
2006-11-28 12:40:00,59.31,59.31,59.23,59.23,12676.366843033507,36.098,36.098,36.0494,36.0494,12676.3668
2006-11-28 12:45:00,59.24,59.31,59.23,59.31,17857.142857142855,36.0554,36.098,36.0494,36.098,17857.1429
2006-11-28 12:50:00,59.31,59.32,59.26,59.28,11353.615520282186,36.098,36.1041,36.0676,36.0798,11353.6155
2006-11-28 12:55:00,59.27,59.34,59.26,59.29,18628.74779541446,36.0737,36.1163,36.0676,36.0859,18628.7478
2006-11-28 13:00:00,59.28,59.39,59.27,59.36,10582.01058201058,36.0798,36.1467,36.0737,36.1285,10582.0106
2006-11-28 13:05:00,59.39,59.46,59.39,59.45,30753.96825396825,36.1467,36.1893,36.1467,36.1833,30753.9683
2006-11-28 13:10:00,59.45,59.48,59.44,59.45,29761.90476190476,36.1833,36.2015,36.1772,36.1833,29761.9048
2006-11-28 13:15:00,59.45,59.46,59.39,59.39,30753.96825396825,36.1833,36.1893,36.1467,36.1467,30753.9683
2006-11-28 13:20:00,59.39,59.39,59.26,59.3,18628.74779541446,36.1467,36.1467,36.0676,36.092,18628.7478
2006-11-28 13:25:00,59.29,59.29,59.22,59.22,19841.26984126984,36.0859,36.0859,36.0433,36.0433,19841.2698
2006-11-28 13:30:00,59.22,59.27,59.21,59.27,7385.361552028218,36.0433,36.0737,36.0372,36.0737,7385.3616
2006-11-28 13:35:00,59.26,59.31,59.24,59.29,11794.53262786596,36.0676,36.098,36.0554,36.0859,11794.5326
2006-11-28 13:40:00,59.29,59.34,59.25,59.31,8156.966490299823,36.0859,36.1163,36.0615,36.098,8156.9665
2006-11-28 13:45:00,59.31,59.32,59.26,59.27,10802.469135802468,36.098,36.1041,36.0676,36.0737,10802.4691
2006-11-28 13:50:00,59.28,59.29,59.25,59.27,9038.80070546737,36.0798,36.0859,36.0615,36.0737,9038.8007
2006-11-28 13:55:00,59.29,59.31,59.25,59.28,13117.283950617282,36.0859,36.098,36.0615,36.0798,13117.284
2006-11-28 14:00:00,59.28,59.29,59.26,59.29,10802.469135802468,36.0798,36.0859,36.0676,36.0859,10802.4691
2006-11-28 14:05:00,59.29,59.33,59.29,59.31,6283.068783068782,36.0859,36.1102,36.0859,36.098,6283.0688
2006-11-28 14:10:00,59.3,59.34,59.29,59.31,17085.53791887125,36.092,36.1163,36.0859,36.098,17085.5379
2006-11-28 14:15:00,59.31,59.35,59.26,59.32,16203.703703703704,36.098,36.1224,36.0676,36.1041,16203.7037
2006-11-28 14:20:00,59.33,59.39,59.32,59.38,20723.104056437387,36.1102,36.1467,36.1041,36.1406,20723.1041
2006-11-28 14:25:00,59.39,59.39,59.34,59.38,17195.767195767196,36.1467,36.1467,36.1163,36.1406,17195.7672
2006-11-28 14:30:00,59.38,59.38,59.31,59.37,10802.469135802468,36.1406,36.1406,36.098,36.1346,10802.4691
2006-11-28 14:35:00,59.35,59.4,59.35,59.38,16313.932980599646,36.1224,36.1528,36.1224,36.1406,16313.933
2006-11-28 14:40:00,59.39,59.39,59.34,59.38,16534.391534391532,36.1467,36.1467,36.1163,36.1406,16534.3915
2006-11-28 14:45:00,59.38,59.39,59.36,59.36,20943.56261022928,36.1406,36.1467,36.1285,36.1285,20943.5626
2006-11-28 14:50:00,59.36,59.38,59.32,59.38,18298.059964726628,36.1285,36.1406,36.1041,36.1406,18298.06
2006-11-28 14:55:00,59.37,59.39,59.36,59.38,16424.162257495587,36.1346,36.1467,36.1285,36.1406,16424.1623
2006-11-28 15:00:00,59.38,59.44,59.37,59.39,24691.358024691355,36.1406,36.1772,36.1346,36.1467,24691.358
2006-11-28 15:05:00,59.39,59.43,59.39,59.4,22486.772486772483,36.1467,36.1711,36.1467,36.1528,22486.7725
2006-11-28 15:10:00,59.42,59.49,59.41,59.46,24911.81657848324,36.165,36.2076,36.1589,36.1893,24911.8166
2006-11-28 15:15:00,59.46,59.55,59.46,59.55,11684.303350970016,36.1893,36.2441,36.1893,36.2441,11684.3034
2006-11-28 15:20:00,59.55,59.56,59.49,59.49,15542.32804232804,36.2441,36.2502,36.2076,36.2076,15542.328
2006-11-28 15:25:00,59.5,59.5,59.47,59.47,14880.95238095238,36.2137,36.2137,36.1954,36.1954,14880.9524
2006-11-28 15:30:00,59.47,59.49,59.43,59.49,32738.09523809524,36.1954,36.2076,36.1711,36.2076,32738.0952
2006-11-28 15:35:00,59.48,59.49,59.47,59.49,12786.596119929452,36.2015,36.2076,36.1954,36.2076,12786.5961
2006-11-28 15:40:00,59.48,59.49,59.45,59.45,35273.36860670194,36.2015,36.2076,36.1833,36.1833,35273.3686
2006-11-28 15:45:00,59.45,59.47,59.43,59.43,48611.1111111111,36.1833,36.1954,36.1711,36.1711,48611.1111
2006-11-28 15:50:00,59.42,59.45,59.39,59.41,62389.77072310405,36.165,36.1833,36.1467,36.1589,62389.7707
2006-11-28 15:55:00,59.4,59.42,59.39,59.41,119047.61904761904,36.1528,36.165,36.1467,36.1589,119047.619
2006-11-29 09:30:00,59.49,59.7,59.49,59.7,26895.943562610228,36.2076,36.3354,36.2076,36.3354,26895.9436
2006-11-29 09:35:00,59.69,59.78,59.63,59.73,13558.201058201055,36.3293,36.3841,36.2928,36.3537,13558.2011
2006-11-29 09:40:00,59.73,59.83,59.68,59.83,14109.347442680775,36.3537,36.4145,36.3232,36.4145,14109.3474
2006-11-29 09:45:00,59.82,59.97,59.82,59.97,33399.47089947089,36.4084,36.4997,36.4084,36.4997,33399.4709
2006-11-29 09:50:00,59.93,59.93,59.81,59.86,23478.835978835978,36.4754,36.4754,36.4024,36.4328,23478.836
2006-11-29 09:55:00,59.87,59.92,59.87,59.9,11353.615520282186,36.4389,36.4693,36.4389,36.4571,11353.6155
2006-11-29 10:00:00,59.89,59.91,59.86,59.89,17746.91358024691,36.4511,36.4632,36.4328,36.4511,17746.9136
2006-11-29 10:05:00,59.88,59.97,59.88,59.96,15211.64021164021,36.445,36.4997,36.445,36.4937,15211.6402
2006-11-29 10:10:00,59.97,60.05,59.95,60.01,16424.162257495587,36.4997,36.5484,36.4876,36.5241,16424.1623
2006-11-29 10:15:00,60.01,60.07,59.98,60.07,14880.95238095238,36.5241,36.5606,36.5058,36.5606,14880.9524
2006-11-29 10:20:00,60.08,60.1,60.05,60.07,13668.430335097,36.5667,36.5789,36.5484,36.5606,13668.4303
2006-11-29 10:25:00,60.05,60.1,60.05,60.07,27006.17283950617,36.5484,36.5789,36.5484,36.5606,27006.1728
2006-11-29 10:30:00,60.08,60.08,60.06,60.07,17636.68430335097,36.5667,36.5667,36.5545,36.5606,17636.6843
2006-11-29 10:35:00,60.07,60.07,59.91,59.91,24029.982363315696,36.5606,36.5606,36.4632,36.4632,24029.9824
2006-11-29 10:40:00,59.92,59.93,59.88,59.91,11574.074074074071,36.4693,36.4754,36.445,36.4632,11574.0741
2006-11-29 10:45:00,59.91,59.98,59.91,59.97,6723.985890652557,36.4632,36.5058,36.4632,36.4997,6723.9859
2006-11-29 10:50:00,59.98,60.01,59.97,60.0,6723.985890652557,36.5058,36.5241,36.4997,36.518,6723.9859
2006-11-29 10:55:00,59.99,60.01,59.98,60.01,20171.95767195767,36.5119,36.5241,36.5058,36.5241,20171.9577
2006-11-29 11:00:00,60.01,60.1,60.0,60.09,50154.32098765432,36.5241,36.5789,36.518,36.5728,50154.321
2006-11-29 11:05:00,60.1,60.22,60.07,60.21,35052.91005291005,36.5789,36.6519,36.5606,36.6458,35052.9101
2006-11-29 11:10:00,60.21,60.33,60.2,60.3,25022.045855379187,36.6458,36.7188,36.6397,36.7006,25022.0459
2006-11-29 11:15:00,60.29,60.33,60.27,60.31,26455.02645502645,36.6945,36.7188,36.6823,36.7067,26455.0265
2006-11-29 11:20:00,60.32,60.32,60.28,60.28,10030.864197530864,36.7128,36.7128,36.6884,36.6884,10030.8642
2006-11-29 11:25:00,60.28,60.3,60.27,60.29,19731.040564373896,36.6884,36.7006,36.6823,36.6945,19731.0406
2006-11-29 11:30:00,60.29,60.31,60.27,60.31,14329.805996472662,36.6945,36.7067,36.6823,36.7067,14329.806
2006-11-29 11:35:00,60.31,60.42,60.31,60.38,49603.1746031746,36.7067,36.7736,36.7067,36.7493,49603.1746
2006-11-29 11:40:00,60.38,60.46,60.37,60.43,29320.987654320983,36.7493,36.798,36.7432,36.7797,29320.9877
2006-11-29 11:45:00,60.44,60.46,60.4,60.44,19290.123456790123,36.7858,36.798,36.7615,36.7858,19290.1235
2006-11-29 11:50:00,60.43,60.48,60.42,60.43,15652.557319223984,36.7797,36.8101,36.7736,36.7797,15652.5573
2006-11-29 11:55:00,60.43,60.49,60.43,60.46,20612.87477954145,36.7797,36.8162,36.7797,36.798,20612.8748
2006-11-29 12:00:00,60.46,60.47,60.39,60.46,25462.96296296296,36.798,36.8041,36.7554,36.798,25462.963
2006-11-29 12:05:00,60.46,60.47,60.43,60.43,12345.679012345678,36.798,36.8041,36.7797,36.7797,12345.679
2006-11-29 12:10:00,60.43,60.44,60.42,60.43,13117.283950617282,36.7797,36.7858,36.7736,36.7797,13117.284
2006-11-29 12:15:00,60.43,60.46,60.42,60.46,8818.342151675484,36.7797,36.798,36.7736,36.798,8818.3422
2006-11-29 12:20:00,60.45,60.45,60.37,60.4,20502.6455026455,36.7919,36.7919,36.7432,36.7615,20502.6455
2006-11-29 12:25:00,60.39,60.42,60.37,60.39,17416.225749559082,36.7554,36.7736,36.7432,36.7554,17416.2257
2006-11-29 12:30:00,60.4,60.4,60.37,60.39,7275.132275132274,36.7615,36.7615,36.7432,36.7554,7275.1323
2006-11-29 12:35:00,60.39,60.41,60.38,60.39,3968.253968253968,36.7554,36.7675,36.7493,36.7554,3968.254
2006-11-29 12:40:00,60.39,60.5,60.38,60.48,43099.64726631393,36.7554,36.8223,36.7493,36.8101,43099.6473
2006-11-29 12:45:00,60.48,60.5,60.48,60.5,12345.679012345678,36.8101,36.8223,36.8101,36.8223,12345.679
2006-11-29 12:50:00,60.5,60.53,60.48,60.51,14880.95238095238,36.8223,36.8406,36.8101,36.8284,14880.9524
2006-11-29 12:55:00,60.49,60.51,60.48,60.48,8046.737213403879,36.8162,36.8284,36.8101,36.8101,8046.7372
2006-11-29 13:00:00,60.48,60.48,60.43,60.46,36926.80776014109,36.8101,36.8101,36.7797,36.798,36926.8078
2006-11-29 13:05:00,60.45,60.57,60.45,60.51,58531.74603174603,36.7919,36.8649,36.7919,36.8284,58531.746
2006-11-29 13:10:00,60.51,60.54,60.51,60.54,14440.035273368603,36.8284,36.8467,36.8284,36.8467,14440.0353
2006-11-29 13:15:00,60.52,60.59,60.44,60.54,44422.39858906525,36.8345,36.8771,36.7858,36.8467,44422.3986
2006-11-29 13:20:00,60.52,60.62,60.5,60.57,64594.35626102292,36.8345,36.8954,36.8223,36.8649,64594.3563
2006-11-29 13:25:00,60.56,60.63,60.56,60.57,56878.30687830688,36.8588,36.9014,36.8588,36.8649,56878.3069
2006-11-29 13:30:00,60.56,60.63,60.52,60.59,44532.62786596119,36.8588,36.9014,36.8345,36.8771,44532.6279
2006-11-29 13:35:00,60.59,60.62,60.56,60.58,60626.10229276896,36.8771,36.8954,36.8588,36.871,60626.1023
2006-11-29 13:40:00,60.59,60.63,60.54,60.56,32848.324514991175,36.8771,36.9014,36.8467,36.8588,32848.3245
2006-11-29 13:45:00,60.56,60.65,60.54,60.57,38690.47619047618,36.8588,36.9136,36.8467,36.8649,38690.4762
2006-11-29 13:50:00,60.58,60.63,60.56,60.61,53350.97001763668,36.871,36.9014,36.8588,36.8893,53350.97
2006-11-29 13:55:00,60.62,60.62,60.56,60.57,10361.552028218694,36.8954,36.8954,36.8588,36.8649,10361.552
2006-11-29 14:00:00,60.57,60.63,60.54,60.56,29651.67548500881,36.8649,36.9014,36.8467,36.8588,29651.6755
2006-11-29 14:05:00,60.56,60.62,60.56,60.61,27226.631393298056,36.8588,36.8954,36.8588,36.8893,27226.6314
2006-11-29 14:10:00,60.61,60.62,60.57,60.59,12345.679012345678,36.8893,36.8954,36.8649,36.8771,12345.679
2006-11-29 14:15:00,60.61,60.68,60.55,60.63,65806.8783068783,36.8893,36.9319,36.8527,36.9014,65806.8783
2006-11-29 14:20:00,60.65,60.66,60.59,60.64,10692.239858906523,36.9136,36.9197,36.8771,36.9075,10692.2399
2006-11-29 14:25:00,60.64,60.69,60.61,60.67,54453.26278659611,36.9075,36.938,36.8893,36.9258,54453.2628
2006-11-29 14:30:00,60.68,60.7,60.65,60.68,16975.308641975305,36.9319,36.944,36.9136,36.9319,16975.3086
2006-11-29 14:35:00,60.68,60.76,60.68,60.75,18408.289241622573,36.9319,36.9806,36.9319,36.9745,18408.2892
2006-11-29 14:40:00,60.75,60.76,60.71,60.71,13999.11816578483,36.9745,36.9806,36.9501,36.9501,13999.1182
2006-11-29 14:45:00,60.71,60.72,60.63,60.67,15321.869488536153,36.9501,36.9562,36.9014,36.9258,15321.8695
2006-11-29 14:50:00,60.69,60.78,60.69,60.76,15432.098765432096,36.938,36.9927,36.938,36.9806,15432.0988
2006-11-29 14:55:00,60.76,60.76,60.69,60.7,9259.259259259255,36.9806,36.9806,36.938,36.944,9259.2593
2006-11-29 15:00:00,60.69,60.75,60.65,60.72,30092.592592592588,36.938,36.9745,36.9136,36.9562,30092.5926
2006-11-29 15:05:00,60.72,60.74,60.7,60.71,4960.317460317459,36.9562,36.9684,36.944,36.9501,4960.3175
2006-11-29 15:10:00,60.71,60.75,60.7,60.74,14440.035273368603,36.9501,36.9745,36.944,36.9684,14440.0353
2006-11-29 15:15:00,60.74,60.76,60.7,60.72,11574.074074074071,36.9684,36.9806,36.944,36.9562,11574.0741
2006-11-29 15:20:00,60.72,60.75,60.72,60.72,13668.430335097,36.9562,36.9745,36.9562,36.9562,13668.4303
2006-11-29 15:25:00,60.72,60.76,60.68,60.7,11794.53262786596,36.9562,36.9806,36.9319,36.944,11794.5326
2006-11-29 15:30:00,60.69,60.74,60.69,60.74,14440.035273368603,36.938,36.9684,36.938,36.9684,14440.0353
2006-11-29 15:35:00,60.73,60.75,60.71,60.75,14440.035273368603,36.9623,36.9745,36.9501,36.9745,14440.0353
2006-11-29 15:40:00,60.74,60.83,60.63,60.65,66358.02469135802,36.9684,37.0232,36.9014,36.9136,66358.0247
2006-11-29 15:45:00,60.65,60.66,60.61,60.66,31746.031746031746,36.9136,36.9197,36.8893,36.9197,31746.0317
2006-11-29 15:50:00,60.67,60.7,60.64,60.68,46516.754850088175,36.9258,36.944,36.9075,36.9319,46516.7549
2006-11-29 15:55:00,60.69,60.69,60.64,60.66,33068.783068783065,36.938,36.938,36.9075,36.9197,33068.7831
2006-11-30 09:30:00,60.75,60.75,60.65,60.65,8377.42504409171,36.9745,36.9745,36.9136,36.9136,8377.425
2006-11-30 09:35:00,60.65,60.67,60.54,60.56,4519.400352733685,36.9136,36.9258,36.8467,36.8588,4519.4004
2006-11-30 09:40:00,60.5,60.59,60.37,60.38,12566.137566137564,36.8223,36.8771,36.7432,36.7493,12566.1376
2006-11-30 09:45:00,60.4,60.58,60.38,60.58,11574.074074074071,36.7615,36.871,36.7493,36.871,11574.0741
2006-11-30 09:50:00,60.58,60.66,60.55,60.56,13558.201058201055,36.871,36.9197,36.8527,36.8588,13558.2011
2006-11-30 09:55:00,60.54,60.61,60.42,60.55,16975.308641975305,36.8467,36.8893,36.7736,36.8527,16975.3086
2006-11-30 10:00:00,60.55,60.56,60.28,60.3,35604.056437389765,36.8527,36.8588,36.6884,36.7006,35604.0564
2006-11-30 10:05:00,60.27,60.39,60.26,60.38,25573.192239858905,36.6823,36.7554,36.6762,36.7493,25573.1922
2006-11-30 10:10:00,60.37,60.39,60.34,60.37,12455.90828924162,36.7432,36.7554,36.7249,36.7432,12455.9083
2006-11-30 10:15:00,60.34,60.39,60.32,60.38,23258.377425044087,36.7249,36.7554,36.7128,36.7493,23258.3774
2006-11-30 10:20:00,60.35,60.39,60.26,60.34,22266.3139329806,36.731,36.7554,36.6762,36.7249,22266.3139
2006-11-30 10:25:00,60.32,60.37,60.29,60.33,12014.991181657848,36.7128,36.7432,36.6945,36.7188,12014.9912
2006-11-30 10:30:00,60.33,60.37,60.29,60.33,6723.985890652557,36.7188,36.7432,36.6945,36.7188,6723.9859
2006-11-30 10:35:00,60.31,60.32,60.27,60.28,6172.839506172839,36.7067,36.7128,36.6823,36.6884,6172.8395
2006-11-30 10:40:00,60.28,60.31,60.23,60.27,17195.767195767196,36.6884,36.7067,36.658,36.6823,17195.7672
2006-11-30 10:45:00,60.24,60.25,60.17,60.17,10912.698412698412,36.6641,36.6702,36.6215,36.6215,10912.6984
2006-11-30 10:50:00,60.18,60.32,60.18,60.3,8928.571428571428,36.6276,36.7128,36.6276,36.7006,8928.5714
2006-11-30 10:55:00,60.3,60.35,60.27,60.27,9589.947089947089,36.7006,36.731,36.6823,36.6823,9589.9471
2006-11-30 11:00:00,60.27,60.28,60.17,60.17,15211.64021164021,36.6823,36.6884,36.6215,36.6215,15211.6402
2006-11-30 11:05:00,60.17,60.27,60.17,60.27,7605.820105820105,36.6215,36.6823,36.6215,36.6823,7605.8201
2006-11-30 11:10:00,60.27,60.28,60.21,60.23,12676.366843033507,36.6823,36.6884,36.6458,36.658,12676.3668
2006-11-30 11:15:00,60.21,60.26,60.2,60.2,8267.195767195766,36.6458,36.6762,36.6397,36.6397,8267.1958
2006-11-30 11:20:00,60.22,60.25,60.19,60.25,11794.53262786596,36.6519,36.6702,36.6336,36.6702,11794.5326
2006-11-30 11:25:00,60.24,60.31,60.23,60.29,5842.151675485008,36.6641,36.7067,36.658,36.6945,5842.1517
2006-11-30 11:30:00,60.29,60.31,60.2,60.2,14109.347442680775,36.6945,36.7067,36.6397,36.6397,14109.3474
2006-11-30 11:35:00,60.21,60.21,60.15,60.19,14660.493827160491,36.6458,36.6458,36.6093,36.6336,14660.4938
2006-11-30 11:40:00,60.2,60.24,60.17,60.24,7716.049382716048,36.6397,36.6641,36.6215,36.6641,7716.0494
2006-11-30 11:45:00,60.24,60.26,60.22,60.25,11574.074074074071,36.6641,36.6762,36.6519,36.6702,11574.0741
2006-11-30 11:50:00,60.25,60.25,60.2,60.25,5291.00529100529,36.6702,36.6702,36.6397,36.6702,5291.0053
2006-11-30 11:55:00,60.24,60.39,60.24,60.36,9479.717813051146,36.6641,36.7554,36.6641,36.7371,9479.7178
2006-11-30 12:00:00,60.37,60.43,60.36,60.42,10361.552028218694,36.7432,36.7797,36.7371,36.7736,10361.552
2006-11-30 12:05:00,60.43,60.43,60.36,60.36,11243.38624338624,36.7797,36.7797,36.7371,36.7371,11243.3862
2006-11-30 12:10:00,60.37,60.44,60.37,60.44,6613.756613756613,36.7432,36.7858,36.7432,36.7858,6613.7566
2006-11-30 12:15:00,60.43,60.43,60.35,60.39,7605.820105820105,36.7797,36.7797,36.731,36.7554,7605.8201
2006-11-30 12:20:00,60.38,60.43,60.38,60.43,8046.737213403879,36.7493,36.7797,36.7493,36.7797,8046.7372
2006-11-30 12:25:00,60.42,60.44,60.4,60.43,10582.01058201058,36.7736,36.7858,36.7615,36.7797,10582.0106
2006-11-30 12:30:00,60.44,60.48,60.43,60.48,7054.673721340388,36.7858,36.8101,36.7797,36.8101,7054.6737
2006-11-30 12:35:00,60.48,60.48,60.4,60.4,6723.985890652557,36.8101,36.8101,36.7615,36.7615,6723.9859
2006-11-30 12:40:00,60.42,60.43,60.41,60.41,3858.024691358024,36.7736,36.7797,36.7675,36.7675,3858.0247
2006-11-30 12:45:00,60.42,60.42,60.4,60.41,6503.5273368606695,36.7736,36.7736,36.7615,36.7675,6503.5273
2006-11-30 12:50:00,60.41,60.47,60.41,60.42,5511.463844797177,36.7675,36.8041,36.7675,36.7736,5511.4638
2006-11-30 12:55:00,60.42,60.45,60.4,60.4,6283.068783068782,36.7736,36.7919,36.7615,36.7615,6283.0688
2006-11-30 13:00:00,60.42,60.42,60.37,60.38,4188.712522045855,36.7736,36.7736,36.7432,36.7493,4188.7125
2006-11-30 13:05:00,60.38,60.42,60.36,60.4,14329.805996472662,36.7493,36.7736,36.7371,36.7615,14329.806
2006-11-30 13:10:00,60.41,60.45,60.41,60.45,6393.298059964726,36.7675,36.7919,36.7675,36.7919,6393.2981
2006-11-30 13:15:00,60.45,60.53,60.45,60.53,11133.156966490298,36.7919,36.8406,36.7919,36.8406,11133.157
2006-11-30 13:20:00,60.53,60.55,60.48,60.48,18298.059964726628,36.8406,36.8527,36.8101,36.8101,18298.06
2006-11-30 13:25:00,60.49,60.57,60.47,60.57,18959.43562610229,36.8162,36.8649,36.8041,36.8649,18959.4356
2006-11-30 13:30:00,60.56,60.58,60.56,60.58,5401.234567901234,36.8588,36.871,36.8588,36.871,5401.2346
2006-11-30 13:35:00,60.58,60.6,60.52,60.53,8267.195767195766,36.871,36.8832,36.8345,36.8406,8267.1958
2006-11-30 13:40:00,60.52,60.56,60.5,60.51,18738.977072310405,36.8345,36.8588,36.8223,36.8284,18738.9771
2006-11-30 13:45:00,60.51,60.62,60.5,60.6,18518.518518518515,36.8284,36.8954,36.8223,36.8832,18518.5185
2006-11-30 13:50:00,60.57,60.66,60.56,60.65,15652.557319223984,36.8649,36.9197,36.8588,36.9136,15652.5573
2006-11-30 13:55:00,60.65,60.65,60.56,60.56,4629.629629629629,36.9136,36.9136,36.8588,36.8588,4629.6296
2006-11-30 14:00:00,60.56,60.56,60.51,60.56,8597.883597883598,36.8588,36.8588,36.8284,36.8588,8597.8836
2006-11-30 14:05:00,60.56,60.58,60.55,60.56,10251.32275132275,36.8588,36.871,36.8527,36.8588,10251.3228
2006-11-30 14:10:00,60.56,60.57,60.5,60.56,8046.737213403879,36.8588,36.8649,36.8223,36.8588,8046.7372
2006-11-30 14:15:00,60.56,60.57,60.54,60.57,4629.629629629629,36.8588,36.8649,36.8467,36.8649,4629.6296
2006-11-30 14:20:00,60.57,60.6,60.57,60.57,3417.10758377425,36.8649,36.8832,36.8649,36.8649,3417.1076
2006-11-30 14:25:00,60.57,60.68,60.57,60.68,7605.820105820105,36.8649,36.9319,36.8649,36.9319,7605.8201
2006-11-30 14:30:00,60.67,60.74,60.66,60.73,10141.093474426809,36.9258,36.9684,36.9197,36.9623,10141.0935
2006-11-30 14:35:00,60.76,60.88,60.76,60.86,19951.499118165782,36.9806,37.0536,36.9806,37.0414,19951.4991
2006-11-30 14:40:00,60.86,60.86,60.8,60.85,7936.507936507935,37.0414,37.0414,37.0049,37.0353,7936.5079
2006-11-30 14:45:00,60.85,60.94,60.85,60.88,4960.317460317459,37.0353,37.0901,37.0353,37.0536,4960.3175
2006-11-30 14:50:00,60.87,60.9,60.83,60.85,28108.465608465605,37.0475,37.0658,37.0232,37.0353,28108.4656
2006-11-30 14:55:00,60.85,60.9,60.84,60.85,6834.2151675485,37.0353,37.0658,37.0293,37.0353,6834.2152
2006-11-30 15:00:00,60.83,60.85,60.81,60.85,14329.805996472662,37.0232,37.0353,37.011,37.0353,14329.806
2006-11-30 15:05:00,60.84,60.89,60.83,60.89,10361.552028218694,37.0293,37.0597,37.0232,37.0597,10361.552
2006-11-30 15:10:00,60.89,60.92,60.89,60.92,8708.112874779541,37.0597,37.0779,37.0597,37.0779,8708.1129
2006-11-30 15:15:00,60.92,60.93,60.9,60.92,15652.557319223984,37.0779,37.084,37.0658,37.0779,15652.5573
2006-11-30 15:20:00,60.9,60.93,60.86,60.91,21053.79188712522,37.0658,37.084,37.0414,37.0719,21053.7919
2006-11-30 15:25:00,60.93,60.99,60.91,60.99,14440.035273368603,37.084,37.1205,37.0719,37.1205,14440.0353
2006-11-30 15:30:00,61.0,61.0,60.9,60.9,12676.366843033507,37.1266,37.1266,37.0658,37.0658,12676.3668
2006-11-30 15:35:00,60.91,60.91,60.85,60.88,24470.89947089947,37.0719,37.0719,37.0353,37.0536,24470.8995
2006-11-30 15:40:00,60.88,60.88,60.82,60.82,36816.578483245146,37.0536,37.0536,37.0171,37.0171,36816.5785
2006-11-30 15:45:00,60.81,60.83,60.76,60.81,36926.80776014109,37.011,37.0232,36.9806,37.011,36926.8078
2006-11-30 15:50:00,60.8,60.8,60.72,60.79,29100.529100529096,37.0049,37.0049,36.9562,36.9988,29100.5291
2006-11-30 15:55:00,60.79,60.8,60.73,60.74,68231.92239858906,36.9988,37.0049,36.9623,36.9684,68231.9224
2006-12-01 09:30:00,60.5,60.62,60.5,60.6,26565.2557319224,36.8223,36.8954,36.8223,36.8832,26565.2557
2006-12-01 09:35:00,60.6,60.95,60.6,60.93,15762.786596119928,36.8832,37.0962,36.8832,37.084,15762.7866
2006-12-01 09:40:00,60.86,60.98,60.74,60.98,8597.883597883598,37.0414,37.1145,36.9684,37.1145,8597.8836
2006-12-01 09:45:00,60.98,61.03,60.94,60.95,11904.761904761905,37.1145,37.1449,37.0901,37.0962,11904.7619
2006-12-01 09:50:00,60.95,61.04,60.94,61.04,24029.982363315696,37.0962,37.151,37.0901,37.151,24029.9824
2006-12-01 09:55:00,61.09,61.12,61.02,61.05,25022.045855379187,37.1814,37.1997,37.1388,37.1571,25022.0459
2006-12-01 10:00:00,61.03,61.05,60.9,61.0,53350.97001763668,37.1449,37.1571,37.0658,37.1266,53350.97
2006-12-01 10:05:00,60.99,61.02,60.84,60.85,32407.407407407405,37.1205,37.1388,37.0293,37.0353,32407.4074
2006-12-01 10:10:00,60.85,60.98,60.85,60.97,21825.396825396823,37.0353,37.1145,37.0353,37.1084,21825.3968
2006-12-01 10:15:00,60.97,61.0,60.91,60.95,19620.81128747795,37.1084,37.1266,37.0719,37.0962,19620.8113
2006-12-01 10:20:00,60.96,61.07,60.94,61.06,17746.91358024691,37.1023,37.1692,37.0901,37.1632,17746.9136
2006-12-01 10:25:00,61.03,61.09,61.0,61.07,24691.358024691355,37.1449,37.1814,37.1266,37.1692,24691.358
2006-12-01 10:30:00,61.07,61.13,60.96,60.99,26565.2557319224,37.1692,37.2058,37.1023,37.1205,26565.2557
2006-12-01 10:35:00,60.99,61.07,60.97,61.04,40123.456790123455,37.1205,37.1692,37.1084,37.151,40123.4568
2006-12-01 10:40:00,61.03,61.05,60.99,61.01,30202.821869488533,37.1449,37.1571,37.1205,37.1327,30202.8219
2006-12-01 10:45:00,61.02,61.03,61.0,61.01,36044.97354497354,37.1388,37.1449,37.1266,37.1327,36044.9735
2006-12-01 10:50:00,61.0,61.0,60.91,60.93,26785.714285714283,37.1266,37.1266,37.0719,37.084,26785.7143
2006-12-01 10:55:00,60.93,60.97,60.91,60.94,19841.26984126984,37.084,37.1084,37.0719,37.0901,19841.2698
2006-12-01 11:00:00,60.94,61.05,60.92,61.03,18738.977072310405,37.0901,37.1571,37.0779,37.1449,18738.9771
2006-12-01 11:05:00,61.05,61.05,60.94,60.95,29431.216931216928,37.1571,37.1571,37.0901,37.0962,29431.2169
2006-12-01 11:10:00,60.94,60.98,60.92,60.98,28218.69488536155,37.0901,37.1145,37.0779,37.1145,28218.6949
2006-12-01 11:15:00,60.97,60.98,60.95,60.95,19731.040564373896,37.1084,37.1145,37.0962,37.0962,19731.0406
2006-12-01 11:20:00,60.95,61.02,60.95,60.97,44642.85714285714,37.0962,37.1388,37.0962,37.1084,44642.8571
2006-12-01 11:25:00,60.96,61.07,60.96,61.07,18408.289241622573,37.1023,37.1692,37.1023,37.1692,18408.2892
2006-12-01 11:30:00,61.07,61.13,61.06,61.13,17526.455026455023,37.1692,37.2058,37.1632,37.2058,17526.455
2006-12-01 11:35:00,61.13,61.27,61.13,61.27,28659.611992945323,37.2058,37.291,37.2058,37.291,28659.612
2006-12-01 11:40:00,61.26,61.27,61.19,61.24,22156.08465608465,37.2849,37.291,37.2423,37.2727,22156.0847
2006-12-01 11:45:00,61.25,61.37,61.25,61.36,21715.16754850088,37.2788,37.3518,37.2788,37.3457,21715.1675
2006-12-01 11:50:00,61.37,61.37,61.34,61.34,14770.723104056437,37.3518,37.3518,37.3336,37.3336,14770.7231
2006-12-01 11:55:00,61.35,61.47,61.34,61.47,23037.9188712522,37.3397,37.4127,37.3336,37.4127,23037.9189
2006-12-01 12:00:00,61.47,61.54,61.34,61.36,26014.10934744268,37.4127,37.4553,37.3336,37.3457,26014.1093
2006-12-01 12:05:00,61.36,61.37,61.3,61.3,21494.70899470899,37.3457,37.3518,37.3092,37.3092,21494.709
2006-12-01 12:10:00,61.29,61.29,61.2,61.21,10141.093474426809,37.3031,37.3031,37.2484,37.2544,10141.0935
2006-12-01 12:15:00,61.21,61.23,61.16,61.23,10141.093474426809,37.2544,37.2666,37.224,37.2666,10141.0935
2006-12-01 12:20:00,61.23,61.24,61.18,61.23,9810.405643738975,37.2666,37.2727,37.2362,37.2666,9810.4056
2006-12-01 12:25:00,61.22,61.23,61.18,61.21,5070.546737213404,37.2605,37.2666,37.2362,37.2544,5070.5467
2006-12-01 12:30:00,61.21,61.25,61.18,61.19,7275.132275132274,37.2544,37.2788,37.2362,37.2423,7275.1323
2006-12-01 12:35:00,61.19,61.2,61.17,61.2,45414.462081128746,37.2423,37.2484,37.2301,37.2484,45414.4621
2006-12-01 12:40:00,61.19,61.2,61.18,61.2,9038.80070546737,37.2423,37.2484,37.2362,37.2484,9038.8007
2006-12-01 12:45:00,61.19,61.22,61.19,61.22,23699.294532627864,37.2423,37.2605,37.2423,37.2605,23699.2945
2006-12-01 12:50:00,61.23,61.25,61.17,61.17,15873.015873015873,37.2666,37.2788,37.2301,37.2301,15873.0159
2006-12-01 12:55:00,61.18,61.19,61.11,61.11,6283.068783068782,37.2362,37.2423,37.1936,37.1936,6283.0688
2006-12-01 13:00:00,61.1,61.1,61.01,61.02,20282.18694885361,37.1875,37.1875,37.1327,37.1388,20282.1869
2006-12-01 13:05:00,61.02,61.02,60.95,61.0,25903.880070546733,37.1388,37.1388,37.0962,37.1266,25903.8801
2006-12-01 13:10:00,61.0,61.06,60.99,61.05,14550.264550264548,37.1266,37.1632,37.1205,37.1571,14550.2646
2006-12-01 13:15:00,61.05,61.05,61.0,61.0,16424.162257495587,37.1571,37.1571,37.1266,37.1266,16424.1623
2006-12-01 13:20:00,61.0,61.08,60.98,61.03,9700.176366843032,37.1266,37.1753,37.1145,37.1449,9700.1764
2006-12-01 13:25:00,61.03,61.03,60.95,60.98,7164.902998236331,37.1449,37.1449,37.0962,37.1145,7164.903
2006-12-01 13:30:00,60.98,61.05,60.95,60.95,7716.049382716048,37.1145,37.1571,37.0962,37.0962,7716.0494
2006-12-01 13:35:00,60.94,60.95,60.91,60.94,16865.079365079364,37.0901,37.0962,37.0719,37.0901,16865.0794
2006-12-01 13:40:00,60.95,60.98,60.94,60.94,15211.64021164021,37.0962,37.1145,37.0901,37.0901,15211.6402
2006-12-01 13:45:00,60.94,60.94,60.91,60.91,9920.63492063492,37.0901,37.0901,37.0719,37.0719,9920.6349
2006-12-01 13:50:00,60.91,60.91,60.82,60.9,26675.485008818338,37.0719,37.0719,37.0171,37.0658,26675.485
2006-12-01 13:55:00,60.9,61.05,60.89,60.98,18077.60141093474,37.0658,37.1571,37.0597,37.1145,18077.6014
2006-12-01 14:00:00,60.98,60.98,60.89,60.89,14660.493827160491,37.1145,37.1145,37.0597,37.0597,14660.4938
2006-12-01 14:05:00,60.88,60.94,60.8,60.94,29761.90476190476,37.0536,37.0901,37.0049,37.0901,29761.9048
2006-12-01 14:10:00,60.94,60.95,60.86,60.87,17305.996472663137,37.0901,37.0962,37.0414,37.0475,17305.9965
2006-12-01 14:15:00,60.89,60.94,60.85,60.93,17857.142857142855,37.0597,37.0901,37.0353,37.084,17857.1429
2006-12-01 14:20:00,60.93,60.95,60.87,60.91,13227.513227513226,37.084,37.0962,37.0475,37.0719,13227.5132
2006-12-01 14:25:00,60.92,60.98,60.87,60.88,21274.250440917105,37.0779,37.1145,37.0475,37.0536,21274.2504
2006-12-01 14:30:00,60.89,60.91,60.84,60.85,20502.6455026455,37.0597,37.0719,37.0293,37.0353,20502.6455
2006-12-01 14:35:00,60.84,60.9,60.83,60.85,35493.82716049382,37.0293,37.0658,37.0232,37.0353,35493.8272
2006-12-01 14:40:00,60.85,60.86,60.76,60.82,16313.932980599646,37.0353,37.0414,36.9806,37.0171,16313.933
2006-12-01 14:45:00,60.81,60.82,60.78,60.78,8156.966490299823,37.011,37.0171,36.9927,36.9927,8156.9665
2006-12-01 14:50:00,60.78,60.8,60.73,60.75,18628.74779541446,36.9927,37.0049,36.9623,36.9745,18628.7478
2006-12-01 14:55:00,60.74,60.76,60.7,60.76,13668.430335097,36.9684,36.9806,36.944,36.9806,13668.4303
2006-12-01 15:00:00,60.76,60.8,60.74,60.77,14880.95238095238,36.9806,37.0049,36.9684,36.9866,14880.9524
2006-12-01 15:05:00,60.77,60.78,60.74,60.77,12345.679012345678,36.9866,36.9927,36.9684,36.9866,12345.679
2006-12-01 15:10:00,60.77,60.77,60.72,60.73,10361.552028218694,36.9866,36.9866,36.9562,36.9623,10361.552
2006-12-01 15:15:00,60.72,60.76,60.7,60.74,19069.66490299824,36.9562,36.9806,36.944,36.9684,19069.6649
2006-12-01 15:20:00,60.74,60.81,60.74,60.77,11794.53262786596,36.9684,37.011,36.9684,36.9866,11794.5326
2006-12-01 15:25:00,60.77,60.85,60.77,60.85,14550.264550264548,36.9866,37.0353,36.9866,37.0353,14550.2646
2006-12-01 15:30:00,60.85,60.87,60.78,60.79,19510.58201058201,37.0353,37.0475,36.9927,36.9988,19510.582
2006-12-01 15:35:00,60.77,60.84,60.76,60.82,10030.864197530864,36.9866,37.0293,36.9806,37.0171,10030.8642
2006-12-01 15:40:00,60.81,60.84,60.8,60.83,11794.53262786596,37.011,37.0293,37.0049,37.0232,11794.5326
2006-12-01 15:45:00,60.83,60.91,60.83,60.91,19069.66490299824,37.0232,37.0719,37.0232,37.0719,19069.6649
2006-12-01 15:50:00,60.89,60.94,60.89,60.92,23037.9188712522,37.0597,37.0901,37.0597,37.0779,23037.9189
2006-12-01 15:55:00,60.93,60.96,60.92,60.96,24140.21164021164,37.084,37.1023,37.0779,37.1023,24140.2116
2006-12-04 09:30:00,61.2,61.39,61.17,61.18,30202.821869488533,37.2484,37.364,37.2301,37.2362,30202.8219
2006-12-04 09:35:00,61.22,61.32,61.2,61.29,9149.029982363314,37.2605,37.3214,37.2484,37.3031,9149.03
2006-12-04 09:40:00,61.29,61.36,61.28,61.36,9700.176366843032,37.3031,37.3457,37.2971,37.3457,9700.1764
2006-12-04 09:45:00,61.37,61.48,61.35,61.45,9149.029982363314,37.3518,37.4188,37.3397,37.4005,9149.03
2006-12-04 09:50:00,61.45,61.45,61.39,61.42,9259.259259259255,37.4005,37.4005,37.364,37.3823,9259.2593
2006-12-04 09:55:00,61.37,61.42,61.32,61.32,8267.195767195766,37.3518,37.3823,37.3214,37.3214,8267.1958
2006-12-04 10:00:00,61.3,61.39,61.29,61.31,8267.195767195766,37.3092,37.364,37.3031,37.3153,8267.1958
2006-12-04 10:05:00,61.3,61.31,61.21,61.25,7605.820105820105,37.3092,37.3153,37.2544,37.2788,7605.8201
2006-12-04 10:10:00,61.25,61.26,61.19,61.19,4850.088183421516,37.2788,37.2849,37.2423,37.2423,4850.0882
2006-12-04 10:15:00,61.19,61.24,61.19,61.24,9149.029982363314,37.2423,37.2727,37.2423,37.2727,9149.03
2006-12-04 10:20:00,61.24,61.26,61.23,61.26,6062.610229276896,37.2727,37.2849,37.2666,37.2849,6062.6102
2006-12-04 10:25:00,61.26,61.3,61.26,61.27,6723.985890652557,37.2849,37.3092,37.2849,37.291,6723.9859
2006-12-04 10:30:00,61.27,61.35,61.27,61.34,10471.781305114637,37.291,37.3397,37.291,37.3336,10471.7813
2006-12-04 10:35:00,61.3,61.34,61.23,61.31,7385.361552028218,37.3092,37.3336,37.2666,37.3153,7385.3616
2006-12-04 10:40:00,61.31,61.35,61.25,61.27,7385.361552028218,37.3153,37.3397,37.2788,37.291,7385.3616
2006-12-04 10:45:00,61.3,61.37,61.25,61.32,6503.5273368606695,37.3092,37.3518,37.2788,37.3214,6503.5273
2006-12-04 10:50:00,61.34,61.43,61.3,61.39,12125.220458553791,37.3336,37.3883,37.3092,37.364,12125.2205
2006-12-04 10:55:00,61.39,61.51,61.39,61.5,8156.966490299823,37.364,37.437,37.364,37.431,8156.9665
2006-12-04 11:00:00,61.48,61.52,61.47,61.52,8156.966490299823,37.4188,37.4431,37.4127,37.4431,8156.9665
2006-12-04 11:05:00,61.52,61.56,61.51,61.54,12125.220458553791,37.4431,37.4675,37.437,37.4553,12125.2205
2006-12-04 11:10:00,61.54,61.61,61.5,61.56,22486.772486772483,37.4553,37.4979,37.431,37.4675,22486.7725
2006-12-04 11:15:00,61.6,61.65,61.59,61.59,5842.151675485008,37.4918,37.5222,37.4857,37.4857,5842.1517
2006-12-04 11:20:00,61.58,61.63,61.57,61.61,6393.298059964726,37.4796,37.5101,37.4736,37.4979,6393.2981
2006-12-04 11:25:00,61.62,61.64,61.6,61.64,5070.546737213404,37.504,37.5162,37.4918,37.5162,5070.5467
2006-12-04 11:30:00,61.62,61.63,61.57,61.58,7495.5908289241615,37.504,37.5101,37.4736,37.4796,7495.5908
2006-12-04 11:35:00,61.6,61.67,61.58,61.64,5731.922398589065,37.4918,37.5344,37.4796,37.5162,5731.9224
2006-12-04 11:40:00,61.64,61.64,61.59,61.59,2535.2733686067018,37.5162,37.5162,37.4857,37.4857,2535.2734
2006-12-04 11:45:00,61.59,61.61,61.58,61.6,5842.151675485008,37.4857,37.4979,37.4796,37.4918,5842.1517
2006-12-04 11:50:00,61.6,61.61,61.58,61.6,6944.444444444443,37.4918,37.4979,37.4796,37.4918,6944.4444
2006-12-04 11:55:00,61.58,61.64,61.58,61.63,7385.361552028218,37.4796,37.5162,37.4796,37.5101,7385.3616
2006-12-04 12:00:00,61.62,61.66,61.62,61.63,7936.507936507935,37.504,37.5283,37.504,37.5101,7936.5079
2006-12-04 12:05:00,61.61,61.62,61.55,61.6,8818.342151675484,37.4979,37.504,37.4614,37.4918,8818.3422
2006-12-04 12:10:00,61.59,61.64,61.59,61.64,5180.776014109347,37.4857,37.5162,37.4857,37.5162,5180.776
2006-12-04 12:15:00,61.64,61.65,61.6,61.65,7826.278659611992,37.5162,37.5222,37.4918,37.5222,7826.2787
2006-12-04 12:20:00,61.65,61.68,61.64,61.67,13668.430335097,37.5222,37.5405,37.5162,37.5344,13668.4303
2006-12-04 12:25:00,61.68,61.68,61.61,61.62,5511.463844797177,37.5405,37.5405,37.4979,37.504,5511.4638
2006-12-04 12:30:00,61.6,61.68,61.6,61.68,7054.673721340388,37.4918,37.5405,37.4918,37.5405,7054.6737
2006-12-04 12:35:00,61.67,61.71,61.67,61.69,12566.137566137564,37.5344,37.5588,37.5344,37.5466,12566.1376
2006-12-04 12:40:00,61.69,61.73,61.69,61.72,7054.673721340388,37.5466,37.5709,37.5466,37.5648,7054.6737
2006-12-04 12:45:00,61.72,61.73,61.72,61.73,6172.839506172839,37.5648,37.5709,37.5648,37.5709,6172.8395
2006-12-04 12:50:00,61.73,61.76,61.73,61.74,8487.654320987653,37.5709,37.5892,37.5709,37.577,8487.6543
2006-12-04 12:55:00,61.73,61.8,61.73,61.78,8597.883597883598,37.5709,37.6135,37.5709,37.6014,8597.8836
2006-12-04 13:00:00,61.79,61.84,61.78,61.84,9479.717813051146,37.6075,37.6379,37.6014,37.6379,9479.7178
2006-12-04 13:05:00,61.84,61.86,61.82,61.83,10141.093474426809,37.6379,37.6501,37.6257,37.6318,10141.0935
2006-12-04 13:10:00,61.82,61.82,61.76,61.76,6834.2151675485,37.6257,37.6257,37.5892,37.5892,6834.2152
2006-12-04 13:15:00,61.76,61.79,61.75,61.79,7054.673721340388,37.5892,37.6075,37.5831,37.6075,7054.6737
2006-12-04 13:20:00,61.78,61.8,61.77,61.79,24470.89947089947,37.6014,37.6135,37.5953,37.6075,24470.8995
2006-12-04 13:25:00,61.79,61.8,61.77,61.79,2755.7319223985887,37.6075,37.6135,37.5953,37.6075,2755.7319
2006-12-04 13:30:00,61.78,61.86,61.78,61.84,14880.95238095238,37.6014,37.6501,37.6014,37.6379,14880.9524
2006-12-04 13:35:00,61.84,61.92,61.83,61.9,21274.250440917105,37.6379,37.6866,37.6318,37.6744,21274.2504
2006-12-04 13:40:00,61.9,61.92,61.87,61.9,17195.767195767196,37.6744,37.6866,37.6561,37.6744,17195.7672
2006-12-04 13:45:00,61.89,61.91,61.89,61.89,13007.05467372134,37.6683,37.6805,37.6683,37.6683,13007.0547
2006-12-04 13:50:00,61.89,61.89,61.87,61.89,8597.883597883598,37.6683,37.6683,37.6561,37.6683,8597.8836
2006-12-04 13:55:00,61.87,61.88,61.84,61.88,8487.654320987653,37.6561,37.6622,37.6379,37.6622,8487.6543
2006-12-04 14:00:00,61.88,61.89,61.87,61.87,6062.610229276896,37.6622,37.6683,37.6561,37.6561,6062.6102
2006-12-04 14:05:00,61.86,61.87,61.84,61.86,11353.615520282186,37.6501,37.6561,37.6379,37.6501,11353.6155
2006-12-04 14:10:00,61.85,61.87,61.83,61.83,10582.01058201058,37.644,37.6561,37.6318,37.6318,10582.0106
2006-12-04 14:15:00,61.83,61.83,61.81,61.83,11684.303350970016,37.6318,37.6318,37.6196,37.6318,11684.3034
2006-12-04 14:20:00,61.83,61.84,61.83,61.83,12235.449735449734,37.6318,37.6379,37.6318,37.6318,12235.4497
2006-12-04 14:25:00,61.83,61.83,61.82,61.83,16975.308641975305,37.6318,37.6318,37.6257,37.6318,16975.3086
2006-12-04 14:30:00,61.82,61.83,61.82,61.83,10361.552028218694,37.6257,37.6318,37.6257,37.6318,10361.552
2006-12-04 14:35:00,61.83,61.83,61.79,61.8,15211.64021164021,37.6318,37.6318,37.6075,37.6135,15211.6402
2006-12-04 14:40:00,61.8,61.83,61.79,61.83,13999.11816578483,37.6135,37.6318,37.6075,37.6318,13999.1182
2006-12-04 14:45:00,61.83,61.89,61.83,61.89,29761.90476190476,37.6318,37.6683,37.6318,37.6683,29761.9048
2006-12-04 14:50:00,61.89,61.89,61.83,61.83,29431.216931216928,37.6683,37.6683,37.6318,37.6318,29431.2169
2006-12-04 14:55:00,61.83,61.83,61.78,61.83,26675.485008818338,37.6318,37.6318,37.6014,37.6318,26675.485
2006-12-04 15:00:00,61.86,61.88,61.84,61.86,12235.449735449734,37.6501,37.6622,37.6379,37.6501,12235.4497
2006-12-04 15:05:00,61.84,61.85,61.77,61.77,14329.805996472662,37.6379,37.644,37.5953,37.5953,14329.806
2006-12-04 15:10:00,61.78,61.81,61.76,61.76,17305.996472663137,37.6014,37.6196,37.5892,37.5892,17305.9965
2006-12-04 15:15:00,61.75,61.82,61.75,61.8,10471.781305114637,37.5831,37.6257,37.5831,37.6135,10471.7813
2006-12-04 15:20:00,61.8,61.81,61.76,61.79,22597.001763668428,37.6135,37.6196,37.5892,37.6075,22597.0018
2006-12-04 15:25:00,61.78,61.84,61.78,61.83,43981.481481481474,37.6014,37.6379,37.6014,37.6318,43981.4815
2006-12-04 15:30:00,61.82,61.84,61.81,61.84,25352.73368606701,37.6257,37.6379,37.6196,37.6379,25352.7337
2006-12-04 15:35:00,61.84,61.84,61.82,61.83,31194.885361552024,37.6379,37.6379,37.6257,37.6318,31194.8854
2006-12-04 15:40:00,61.83,61.89,61.76,61.78,74514.99118165784,37.6318,37.6683,37.5892,37.6014,74514.9912
2006-12-04 15:45:00,61.77,61.77,61.69,61.7,28990.299823633155,37.5953,37.5953,37.5466,37.5527,28990.2998
2006-12-04 15:50:00,61.7,61.7,61.67,61.68,28549.38271604938,37.5527,37.5527,37.5344,37.5405,28549.3827
2006-12-04 15:55:00,61.67,61.71,61.67,61.69,27888.00705467372,37.5344,37.5588,37.5344,37.5466,27888.0071
2006-12-05 09:30:00,61.72,61.81,61.72,61.8,15101.410934744266,37.5648,37.6196,37.5648,37.6135,15101.4109
2006-12-05 09:35:00,61.75,61.97,61.75,61.93,11243.38624338624,37.5831,37.717,37.5831,37.6927,11243.3862
2006-12-05 09:40:00,61.92,61.92,61.72,61.85,16424.162257495587,37.6866,37.6866,37.5648,37.644,16424.1623
2006-12-05 09:45:00,61.84,61.84,61.57,61.63,28769.841269841265,37.6379,37.6379,37.4736,37.5101,28769.8413
2006-12-05 09:50:00,61.64,61.77,61.62,61.77,13227.513227513226,37.5162,37.5953,37.504,37.5953,13227.5132
2006-12-05 09:55:00,61.76,61.83,61.72,61.79,8597.883597883598,37.5892,37.6318,37.5648,37.6075,8597.8836
2006-12-05 10:00:00,61.8,61.98,61.8,61.95,31856.261022927687,37.6135,37.7231,37.6135,37.7048,31856.261
2006-12-05 10:05:00,61.97,61.97,61.81,61.94,18077.60141093474,37.717,37.717,37.6196,37.6987,18077.6014
2006-12-05 10:10:00,61.94,61.96,61.88,61.9,14770.723104056437,37.6987,37.7109,37.6622,37.6744,14770.7231
2006-12-05 10:15:00,61.89,61.95,61.87,61.91,18959.43562610229,37.6683,37.7048,37.6561,37.6805,18959.4356
2006-12-05 10:20:00,61.89,61.95,61.83,61.83,21494.70899470899,37.6683,37.7048,37.6318,37.6318,21494.709
2006-12-05 10:25:00,61.83,61.86,61.72,61.72,13007.05467372134,37.6318,37.6501,37.5648,37.5648,13007.0547
2006-12-05 10:30:00,61.72,61.76,61.72,61.75,17305.996472663137,37.5648,37.5892,37.5648,37.5831,17305.9965
2006-12-05 10:35:00,61.76,61.87,61.76,61.84,14660.493827160491,37.5892,37.6561,37.5892,37.6379,14660.4938
2006-12-05 10:40:00,61.83,61.83,61.75,61.75,9589.947089947089,37.6318,37.6318,37.5831,37.5831,9589.9471
2006-12-05 10:45:00,61.76,61.84,61.76,61.83,23809.52380952381,37.5892,37.6379,37.5892,37.6318,23809.5238
2006-12-05 10:50:00,61.84,61.96,61.83,61.95,14329.805996472662,37.6379,37.7109,37.6318,37.7048,14329.806
2006-12-05 10:55:00,61.96,62.03,61.96,62.03,7275.132275132274,37.7109,37.7535,37.7109,37.7535,7275.1323
2006-12-05 11:00:00,62.04,62.09,61.95,61.95,14329.805996472662,37.7596,37.79,37.7048,37.7048,14329.806
2006-12-05 11:05:00,61.93,61.93,61.86,61.86,6944.444444444443,37.6927,37.6927,37.6501,37.6501,6944.4444
2006-12-05 11:10:00,61.85,61.85,61.75,61.76,16975.308641975305,37.644,37.644,37.5831,37.5892,16975.3086
2006-12-05 11:15:00,61.76,61.83,61.75,61.83,13558.201058201055,37.5892,37.6318,37.5831,37.6318,13558.2011
2006-12-05 11:20:00,61.83,61.92,61.83,61.9,5842.151675485008,37.6318,37.6866,37.6318,37.6744,5842.1517
2006-12-05 11:25:00,61.9,61.96,61.87,61.88,9149.029982363314,37.6744,37.7109,37.6561,37.6622,9149.03
2006-12-05 11:30:00,61.89,61.93,61.88,61.9,5621.693121693121,37.6683,37.6927,37.6622,37.6744,5621.6931
2006-12-05 11:35:00,61.91,62.01,61.91,61.99,5291.00529100529,37.6805,37.7414,37.6805,37.7292,5291.0053
2006-12-05 11:40:00,61.98,62.02,61.97,61.98,15873.015873015873,37.7231,37.7474,37.717,37.7231,15873.0159
2006-12-05 11:45:00,61.97,62.01,61.95,61.99,8377.42504409171,37.717,37.7414,37.7048,37.7292,8377.425
2006-12-05 11:50:00,61.97,62.0,61.95,61.99,15652.557319223984,37.717,37.7353,37.7048,37.7292,15652.5573
2006-12-05 11:55:00,61.99,62.0,61.84,61.84,10582.01058201058,37.7292,37.7353,37.6379,37.6379,10582.0106
2006-12-05 12:00:00,61.83,61.84,61.8,61.81,9369.488536155202,37.6318,37.6379,37.6135,37.6196,9369.4885
2006-12-05 12:05:00,61.8,61.82,61.73,61.74,7054.673721340388,37.6135,37.6257,37.5709,37.577,7054.6737
2006-12-05 12:10:00,61.73,61.82,61.73,61.82,4739.858906525573,37.5709,37.6257,37.5709,37.6257,4739.8589
2006-12-05 12:15:00,61.81,61.81,61.79,61.81,1653.4391534391532,37.6196,37.6196,37.6075,37.6196,1653.4392
2006-12-05 12:20:00,61.81,61.82,61.8,61.81,5511.463844797177,37.6196,37.6257,37.6135,37.6196,5511.4638
2006-12-05 12:25:00,61.82,61.86,61.81,61.86,5180.776014109347,37.6257,37.6501,37.6196,37.6501,5180.776
2006-12-05 12:30:00,61.85,61.96,61.85,61.94,6283.068783068782,37.644,37.7109,37.644,37.6987,6283.0688
2006-12-05 12:35:00,61.94,61.99,61.92,61.95,5070.546737213404,37.6987,37.7292,37.6866,37.7048,5070.5467
2006-12-05 12:40:00,61.96,61.97,61.88,61.91,10251.32275132275,37.7109,37.717,37.6622,37.6805,10251.3228
2006-12-05 12:45:00,61.91,61.92,61.87,61.91,4298.941798941799,37.6805,37.6866,37.6561,37.6805,4298.9418
2006-12-05 12:50:00,61.91,61.99,61.9,61.99,18298.059964726628,37.6805,37.7292,37.6744,37.7292,18298.06
2006-12-05 12:55:00,61.98,62.01,61.98,62.01,6283.068783068782,37.7231,37.7414,37.7231,37.7414,6283.0688
2006-12-05 13:00:00,62.01,62.01,61.96,61.96,7605.820105820105,37.7414,37.7414,37.7109,37.7109,7605.8201
2006-12-05 13:05:00,61.97,61.97,61.94,61.94,2535.2733686067018,37.717,37.717,37.6987,37.6987,2535.2734
2006-12-05 13:10:00,61.94,61.99,61.94,61.98,2755.7319223985887,37.6987,37.7292,37.6987,37.7231,2755.7319
2006-12-05 13:15:00,62.0,62.01,61.98,62.0,6503.5273368606695,37.7353,37.7414,37.7231,37.7353,6503.5273
2006-12-05 13:20:00,61.99,61.99,61.85,61.86,9038.80070546737,37.7292,37.7292,37.644,37.6501,9038.8007
2006-12-05 13:25:00,61.85,61.9,61.79,61.81,12676.366843033507,37.644,37.6744,37.6075,37.6196,12676.3668
2006-12-05 13:30:00,61.83,61.83,61.79,61.82,7716.049382716048,37.6318,37.6318,37.6075,37.6257,7716.0494
2006-12-05 13:35:00,61.83,61.89,61.83,61.88,6062.610229276896,37.6318,37.6683,37.6318,37.6622,6062.6102
2006-12-05 13:40:00,61.88,61.89,61.87,61.87,6172.839506172839,37.6622,37.6683,37.6561,37.6561,6172.8395
2006-12-05 13:45:00,61.88,61.92,61.88,61.88,6283.068783068782,37.6622,37.6866,37.6622,37.6622,6283.0688
2006-12-05 13:50:00,61.88,61.88,61.79,61.8,14991.181657848325,37.6622,37.6622,37.6075,37.6135,14991.1817
2006-12-05 13:55:00,61.78,61.82,61.77,61.8,5401.234567901234,37.6014,37.6257,37.5953,37.6135,5401.2346
2006-12-05 14:00:00,61.79,61.81,61.77,61.79,4850.088183421516,37.6075,37.6196,37.5953,37.6075,4850.0882
2006-12-05 14:05:00,61.8,61.88,61.8,61.88,8156.966490299823,37.6135,37.6622,37.6135,37.6622,8156.9665
2006-12-05 14:10:00,61.9,61.92,61.83,61.83,7385.361552028218,37.6744,37.6866,37.6318,37.6318,7385.3616
2006-12-05 14:15:00,61.83,61.88,61.83,61.88,5070.546737213404,37.6318,37.6622,37.6318,37.6622,5070.5467
2006-12-05 14:20:00,61.88,61.93,61.88,61.91,9479.717813051146,37.6622,37.6927,37.6622,37.6805,9479.7178
2006-12-05 14:25:00,61.91,61.92,61.85,61.87,8377.42504409171,37.6805,37.6866,37.644,37.6561,8377.425
2006-12-05 14:30:00,61.89,61.92,61.87,61.91,6503.5273368606695,37.6683,37.6866,37.6561,37.6805,6503.5273
2006-12-05 14:35:00,61.92,61.93,61.88,61.9,8267.195767195766,37.6866,37.6927,37.6622,37.6744,8267.1958
2006-12-05 14:40:00,61.89,61.93,61.88,61.93,6393.298059964726,37.6683,37.6927,37.6622,37.6927,6393.2981
2006-12-05 14:45:00,61.94,61.94,61.87,61.9,10251.32275132275,37.6987,37.6987,37.6561,37.6744,10251.3228
2006-12-05 14:50:00,61.9,61.91,61.87,61.89,3968.253968253968,37.6744,37.6805,37.6561,37.6683,3968.254
2006-12-05 14:55:00,61.89,61.91,61.88,61.89,8818.342151675484,37.6683,37.6805,37.6622,37.6683,8818.3422
2006-12-05 15:00:00,61.9,61.93,61.86,61.86,10802.469135802468,37.6744,37.6927,37.6501,37.6501,10802.4691
2006-12-05 15:05:00,61.84,61.84,61.75,61.75,10582.01058201058,37.6379,37.6379,37.5831,37.5831,10582.0106
2006-12-05 15:10:00,61.73,61.83,61.7,61.82,10692.239858906523,37.5709,37.6318,37.5527,37.6257,10692.2399
2006-12-05 15:15:00,61.82,61.85,61.75,61.75,9810.405643738975,37.6257,37.644,37.5831,37.5831,9810.4056
2006-12-05 15:20:00,61.76,61.83,61.75,61.83,7164.902998236331,37.5892,37.6318,37.5831,37.6318,7164.903
2006-12-05 15:25:00,61.83,61.85,61.79,61.82,8487.654320987653,37.6318,37.644,37.6075,37.6257,8487.6543
2006-12-05 15:30:00,61.82,61.83,61.81,61.83,9479.717813051146,37.6257,37.6318,37.6196,37.6318,9479.7178
2006-12-05 15:35:00,61.83,61.85,61.81,61.83,15983.245149911814,37.6318,37.644,37.6196,37.6318,15983.2451
2006-12-05 15:40:00,61.84,61.85,61.81,61.81,9700.176366843032,37.6379,37.644,37.6196,37.6196,9700.1764
2006-12-05 15:45:00,61.82,61.89,61.82,61.86,15873.015873015873,37.6257,37.6683,37.6257,37.6501,15873.0159
2006-12-05 15:50:00,61.86,61.86,61.83,61.86,24691.358024691355,37.6501,37.6501,37.6318,37.6501,24691.358
2006-12-05 15:55:00,61.86,61.87,61.84,61.85,50815.696649029975,37.6501,37.6561,37.6379,37.644,50815.6966
2006-12-06 09:30:00,61.86,61.86,61.44,61.48,60846.56084656084,37.6501,37.6501,37.3944,37.4188,60846.5608
2006-12-06 09:35:00,61.49,61.87,61.49,61.87,28218.69488536155,37.4249,37.6561,37.4249,37.6561,28218.6949
2006-12-06 09:40:00,61.88,62.01,61.63,61.64,14550.264550264548,37.6622,37.7414,37.5101,37.5162,14550.2646
2006-12-06 09:45:00,61.64,61.64,61.54,61.55,11794.53262786596,37.5162,37.5162,37.4553,37.4614,11794.5326
2006-12-06 09:50:00,61.55,61.6,61.33,61.49,24470.89947089947,37.4614,37.4918,37.3275,37.4249,24470.8995
2006-12-06 09:55:00,61.5,61.5,61.4,61.44,8156.966490299823,37.431,37.431,37.3701,37.3944,8156.9665
2006-12-06 10:00:00,61.43,61.43,61.27,61.34,8377.42504409171,37.3883,37.3883,37.291,37.3336,8377.425
2006-12-06 10:05:00,61.37,61.38,61.29,61.38,7716.049382716048,37.3518,37.3579,37.3031,37.3579,7716.0494
2006-12-06 10:10:00,61.4,61.42,61.35,61.38,7936.507936507935,37.3701,37.3823,37.3397,37.3579,7936.5079
2006-12-06 10:15:00,61.37,61.41,61.28,61.33,14440.035273368603,37.3518,37.3762,37.2971,37.3275,14440.0353
2006-12-06 10:20:00,61.34,61.49,61.34,61.44,13999.11816578483,37.3336,37.4249,37.3336,37.3944,13999.1182
2006-12-06 10:25:00,61.44,61.46,61.43,61.45,7164.902998236331,37.3944,37.4066,37.3883,37.4005,7164.903
2006-12-06 10:30:00,61.45,61.46,61.34,61.45,11574.074074074071,37.4005,37.4066,37.3336,37.4005,11574.0741
2006-12-06 10:35:00,61.46,61.5,61.38,61.41,12125.220458553791,37.4066,37.431,37.3579,37.3762,12125.2205
2006-12-06 10:40:00,61.4,61.64,61.4,61.6,11022.927689594357,37.3701,37.5162,37.3701,37.4918,11022.9277
2006-12-06 10:45:00,61.6,61.64,61.53,61.57,31856.261022927687,37.4918,37.5162,37.4492,37.4736,31856.261
2006-12-06 10:50:00,61.56,61.56,61.42,61.48,13999.11816578483,37.4675,37.4675,37.3823,37.4188,13999.1182
2006-12-06 10:55:00,61.48,61.49,61.4,61.44,11243.38624338624,37.4188,37.4249,37.3701,37.3944,11243.3862
2006-12-06 11:00:00,61.44,61.46,61.38,61.43,6613.756613756613,37.3944,37.4066,37.3579,37.3883,6613.7566
2006-12-06 11:05:00,61.41,61.43,61.39,61.43,5621.693121693121,37.3762,37.3883,37.364,37.3883,5621.6931
2006-12-06 11:10:00,61.41,61.43,61.39,61.42,8818.342151675484,37.3762,37.3883,37.364,37.3823,8818.3422
2006-12-06 11:15:00,61.41,61.45,61.41,61.45,4519.400352733685,37.3762,37.4005,37.3762,37.4005,4519.4004
2006-12-06 11:20:00,61.44,61.44,61.4,61.4,10361.552028218694,37.3944,37.3944,37.3701,37.3701,10361.552
2006-12-06 11:25:00,61.36,61.4,61.3,61.3,15101.410934744266,37.3457,37.3701,37.3092,37.3092,15101.4109
2006-12-06 11:30:00,61.3,61.35,61.28,61.33,12345.679012345678,37.3092,37.3397,37.2971,37.3275,12345.679
2006-12-06 11:35:00,61.33,61.4,61.3,61.38,16975.308641975305,37.3275,37.3701,37.3092,37.3579,16975.3086
2006-12-06 11:40:00,61.4,61.4,61.34,61.36,9479.717813051146,37.3701,37.3701,37.3336,37.3457,9479.7178
2006-12-06 11:45:00,61.34,61.35,61.31,61.34,4850.088183421516,37.3336,37.3397,37.3153,37.3336,4850.0882
2006-12-06 11:50:00,61.34,61.34,61.28,61.31,11684.303350970016,37.3336,37.3336,37.2971,37.3153,11684.3034
2006-12-06 11:55:00,61.31,61.32,61.27,61.29,13999.11816578483,37.3153,37.3214,37.291,37.3031,13999.1182
2006-12-06 12:00:00,61.29,61.34,61.25,61.34,13999.11816578483,37.3031,37.3336,37.2788,37.3336,13999.1182
2006-12-06 12:05:00,61.35,61.36,61.28,61.28,9810.405643738975,37.3397,37.3457,37.2971,37.2971,9810.4056
2006-12-06 12:10:00,61.28,61.28,61.25,61.26,13778.659611992944,37.2971,37.2971,37.2788,37.2849,13778.6596
2006-12-06 12:15:00,61.25,61.27,61.23,61.25,12125.220458553791,37.2788,37.291,37.2666,37.2788,12125.2205
2006-12-06 12:20:00,61.27,61.27,61.2,61.21,10582.01058201058,37.291,37.291,37.2484,37.2544,10582.0106
2006-12-06 12:25:00,61.21,61.25,61.2,61.24,10030.864197530864,37.2544,37.2788,37.2484,37.2727,10030.8642
2006-12-06 12:30:00,61.25,61.25,61.22,61.24,9479.717813051146,37.2788,37.2788,37.2605,37.2727,9479.7178
2006-12-06 12:35:00,61.24,61.28,61.2,61.28,15432.098765432096,37.2727,37.2971,37.2484,37.2971,15432.0988
2006-12-06 12:40:00,61.28,61.28,61.21,61.24,14329.805996472662,37.2971,37.2971,37.2544,37.2727,14329.806
2006-12-06 12:45:00,61.23,61.26,61.21,61.25,9920.63492063492,37.2666,37.2849,37.2544,37.2788,9920.6349
2006-12-06 12:50:00,61.25,61.27,61.22,61.25,16534.391534391532,37.2788,37.291,37.2605,37.2788,16534.3915
2006-12-06 12:55:00,61.24,61.25,61.19,61.21,9369.488536155202,37.2727,37.2788,37.2423,37.2544,9369.4885
2006-12-06 13:00:00,61.21,61.25,61.18,61.22,8928.571428571428,37.2544,37.2788,37.2362,37.2605,8928.5714
2006-12-06 13:05:00,61.22,61.22,61.18,61.2,12786.596119929452,37.2605,37.2605,37.2362,37.2484,12786.5961
2006-12-06 13:10:00,61.19,61.21,61.17,61.2,8046.737213403879,37.2423,37.2544,37.2301,37.2484,8046.7372
2006-12-06 13:15:00,61.15,61.25,61.15,61.25,14550.264550264548,37.2179,37.2788,37.2179,37.2788,14550.2646
2006-12-06 13:20:00,61.24,61.25,61.21,61.25,9149.029982363314,37.2727,37.2788,37.2544,37.2788,9149.03
2006-12-06 13:25:00,61.25,61.25,61.21,61.24,10030.864197530864,37.2788,37.2788,37.2544,37.2727,10030.8642
2006-12-06 13:30:00,61.25,61.28,61.24,61.25,7385.361552028218,37.2788,37.2971,37.2727,37.2788,7385.3616
2006-12-06 13:35:00,61.25,61.26,61.2,61.22,15321.869488536153,37.2788,37.2849,37.2484,37.2605,15321.8695
2006-12-06 13:40:00,61.22,61.25,61.2,61.25,13558.201058201055,37.2605,37.2788,37.2484,37.2788,13558.2011
2006-12-06 13:45:00,61.25,61.25,61.17,61.18,10471.781305114637,37.2788,37.2788,37.2301,37.2362,10471.7813
2006-12-06 13:50:00,61.18,61.26,61.18,61.25,14880.95238095238,37.2362,37.2849,37.2362,37.2788,14880.9524
2006-12-06 13:55:00,61.27,61.27,61.25,61.25,11133.156966490298,37.291,37.291,37.2788,37.2788,11133.157
2006-12-06 14:00:00,61.26,61.27,61.24,61.24,8046.737213403879,37.2849,37.291,37.2727,37.2727,8046.7372
2006-12-06 14:05:00,61.23,61.25,61.21,61.21,10582.01058201058,37.2666,37.2788,37.2544,37.2544,10582.0106
2006-12-06 14:10:00,61.2,61.25,61.18,61.22,11463.84479717813,37.2484,37.2788,37.2362,37.2605,11463.8448
2006-12-06 14:15:00,61.23,61.27,61.19,61.26,10692.239858906523,37.2666,37.291,37.2423,37.2849,10692.2399
2006-12-06 14:20:00,61.27,61.34,61.25,61.31,13337.742504409169,37.291,37.3336,37.2788,37.3153,13337.7425
2006-12-06 14:25:00,61.31,61.31,61.17,61.17,25022.045855379187,37.3153,37.3153,37.2301,37.2301,25022.0459
2006-12-06 14:30:00,61.19,61.28,61.18,61.27,14550.264550264548,37.2423,37.2971,37.2362,37.291,14550.2646
2006-12-06 14:35:00,61.28,61.3,61.23,61.24,14440.035273368603,37.2971,37.3092,37.2666,37.2727,14440.0353
2006-12-06 14:40:00,61.22,61.27,61.2,61.27,23699.294532627864,37.2605,37.291,37.2484,37.291,23699.2945
2006-12-06 14:45:00,61.28,61.34,61.25,61.29,13007.05467372134,37.2971,37.3336,37.2788,37.3031,13007.0547
2006-12-06 14:50:00,61.28,61.28,61.26,61.27,10030.864197530864,37.2971,37.2971,37.2849,37.291,10030.8642
2006-12-06 14:55:00,61.27,61.28,61.25,61.27,9149.029982363314,37.291,37.2971,37.2788,37.291,9149.03
2006-12-06 15:00:00,61.26,61.26,61.19,61.22,10141.093474426809,37.2849,37.2849,37.2423,37.2605,10141.0935
2006-12-06 15:05:00,61.21,61.24,61.19,61.2,8818.342151675484,37.2544,37.2727,37.2423,37.2484,8818.3422
2006-12-06 15:10:00,61.24,61.24,61.22,61.24,6283.068783068782,37.2727,37.2727,37.2605,37.2727,6283.0688
2006-12-06 15:15:00,61.24,61.24,61.18,61.18,9149.029982363314,37.2727,37.2727,37.2362,37.2362,9149.03
2006-12-06 15:20:00,61.18,61.24,61.16,61.24,8046.737213403879,37.2362,37.2727,37.224,37.2727,8046.7372
2006-12-06 15:25:00,61.23,61.26,61.19,61.26,7936.507936507935,37.2666,37.2849,37.2423,37.2849,7936.5079
2006-12-06 15:30:00,61.26,61.26,61.21,61.25,10912.698412698412,37.2849,37.2849,37.2544,37.2788,10912.6984
2006-12-06 15:35:00,61.25,61.31,61.24,61.3,8597.883597883598,37.2788,37.3153,37.2727,37.3092,8597.8836
2006-12-06 15:40:00,61.31,61.31,61.27,61.3,10251.32275132275,37.3153,37.3153,37.291,37.3092,10251.3228
2006-12-06 15:45:00,61.3,61.3,61.23,61.25,11353.615520282186,37.3092,37.3092,37.2666,37.2788,11353.6155
2006-12-06 15:50:00,61.25,61.32,61.23,61.3,12455.90828924162,37.2788,37.3214,37.2666,37.3092,12455.9083
2006-12-06 15:55:00,61.29,61.31,61.27,61.29,17636.68430335097,37.3031,37.3153,37.291,37.3031,17636.6843
2006-12-07 09:30:00,61.33,61.5,61.29,61.33,24470.89947089947,37.3275,37.431,37.3031,37.3275,24470.8995
2006-12-07 09:35:00,61.44,61.46,61.29,61.39,2755.7319223985887,37.3944,37.4066,37.3031,37.364,2755.7319
2006-12-07 09:40:00,61.37,61.51,61.37,61.48,11904.761904761905,37.3518,37.437,37.3518,37.4188,11904.7619
2006-12-07 09:45:00,61.51,61.58,61.41,61.42,8046.737213403879,37.437,37.4796,37.3762,37.3823,8046.7372
2006-12-07 09:50:00,61.43,61.5,61.43,61.46,7275.132275132274,37.3883,37.431,37.3883,37.4066,7275.1323
2006-12-07 09:55:00,61.46,61.53,61.44,61.49,11574.074074074071,37.4066,37.4492,37.3944,37.4249,11574.0741
2006-12-07 10:00:00,61.48,61.5,61.4,61.48,10802.469135802468,37.4188,37.431,37.3701,37.4188,10802.4691
2006-12-07 10:05:00,61.47,61.55,61.45,61.53,11574.074074074071,37.4127,37.4614,37.4005,37.4492,11574.0741
2006-12-07 10:10:00,61.53,61.53,61.44,61.46,19069.66490299824,37.4492,37.4492,37.3944,37.4066,19069.6649
2006-12-07 10:15:00,61.48,61.54,61.45,61.52,11022.927689594357,37.4188,37.4553,37.4005,37.4431,11022.9277
2006-12-07 10:20:00,61.49,61.5,61.44,61.44,13558.201058201055,37.4249,37.431,37.3944,37.3944,13558.2011
2006-12-07 10:25:00,61.42,61.43,61.33,61.34,12676.366843033507,37.3823,37.3883,37.3275,37.3336,12676.3668
2006-12-07 10:30:00,61.31,61.44,61.31,61.39,17416.225749559082,37.3153,37.3944,37.3153,37.364,17416.2257
2006-12-07 10:35:00,61.41,61.43,61.35,61.38,14440.035273368603,37.3762,37.3883,37.3397,37.3579,14440.0353
2006-12-07 10:40:00,61.37,61.39,61.19,61.2,12345.679012345678,37.3518,37.364,37.2423,37.2484,12345.679
2006-12-07 10:45:00,61.22,61.32,61.2,61.3,4188.712522045855,37.2605,37.3214,37.2484,37.3092,4188.7125
2006-12-07 10:50:00,61.31,61.37,61.28,61.34,10141.093474426809,37.3153,37.3518,37.2971,37.3336,10141.0935
2006-12-07 10:55:00,61.36,61.41,61.32,61.38,15762.786596119928,37.3457,37.3762,37.3214,37.3579,15762.7866
2006-12-07 11:00:00,61.38,61.41,61.31,61.39,13999.11816578483,37.3579,37.3762,37.3153,37.364,13999.1182
2006-12-07 11:05:00,61.4,61.4,61.27,61.33,13558.201058201055,37.3701,37.3701,37.291,37.3275,13558.2011
2006-12-07 11:10:00,61.34,61.37,61.21,61.22,13999.11816578483,37.3336,37.3518,37.2544,37.2605,13999.1182
2006-12-07 11:15:00,61.22,61.23,61.16,61.16,6283.068783068782,37.2605,37.2666,37.224,37.224,6283.0688
2006-12-07 11:20:00,61.16,61.18,61.09,61.09,4298.941798941799,37.224,37.2362,37.1814,37.1814,4298.9418
2006-12-07 11:25:00,61.1,61.15,61.08,61.11,11463.84479717813,37.1875,37.2179,37.1753,37.1936,11463.8448
2006-12-07 11:30:00,61.11,61.2,61.1,61.19,4409.171075837742,37.1936,37.2484,37.1875,37.2423,4409.1711
2006-12-07 11:35:00,61.19,61.22,61.17,61.19,3086.4197530864194,37.2423,37.2605,37.2301,37.2423,3086.4198
2006-12-07 11:40:00,61.18,61.22,61.18,61.19,2314.8148148148143,37.2362,37.2605,37.2362,37.2423,2314.8148
2006-12-07 11:45:00,61.16,61.23,61.16,61.22,1873.8977072310404,37.224,37.2666,37.224,37.2605,1873.8977
2006-12-07 11:50:00,61.23,61.29,61.23,61.27,6944.444444444443,37.2666,37.3031,37.2666,37.291,6944.4444
2006-12-07 11:55:00,61.27,61.32,61.25,61.3,5621.693121693121,37.291,37.3214,37.2788,37.3092,5621.6931
2006-12-07 12:00:00,61.29,61.3,61.2,61.25,6723.985890652557,37.3031,37.3092,37.2484,37.2788,6723.9859
2006-12-07 12:05:00,61.24,61.24,61.22,61.23,992.063492063492,37.2727,37.2727,37.2605,37.2666,992.0635
2006-12-07 12:10:00,61.22,61.28,61.22,61.27,5401.234567901234,37.2605,37.2971,37.2605,37.291,5401.2346
2006-12-07 12:15:00,61.27,61.29,61.24,61.29,4960.317460317459,37.291,37.3031,37.2727,37.3031,4960.3175
2006-12-07 12:20:00,61.3,61.3,61.23,61.23,5291.00529100529,37.3092,37.3092,37.2666,37.2666,5291.0053
2006-12-07 12:25:00,61.22,61.26,61.21,61.23,5511.463844797177,37.2605,37.2849,37.2544,37.2666,5511.4638
2006-12-07 12:30:00,61.23,61.23,61.2,61.22,12014.991181657848,37.2666,37.2666,37.2484,37.2605,12014.9912
2006-12-07 12:35:00,61.21,61.32,61.2,61.26,10030.864197530864,37.2544,37.3214,37.2484,37.2849,10030.8642
2006-12-07 12:40:00,61.3,61.3,61.24,61.29,3196.649029982363,37.3092,37.3092,37.2727,37.3031,3196.649
2006-12-07 12:45:00,61.26,61.27,61.21,61.22,3196.649029982363,37.2849,37.291,37.2544,37.2605,3196.649
2006-12-07 12:50:00,61.21,61.24,61.2,61.23,3747.7954144620808,37.2544,37.2727,37.2484,37.2666,3747.7954
2006-12-07 12:55:00,61.21,61.24,61.21,61.24,3306.8783068783064,37.2544,37.2727,37.2544,37.2727,3306.8783
2006-12-07 13:00:00,61.23,61.25,61.23,61.23,4960.317460317459,37.2666,37.2788,37.2666,37.2666,4960.3175
2006-12-07 13:05:00,61.24,61.3,61.24,61.3,4850.088183421516,37.2727,37.3092,37.2727,37.3092,4850.0882
2006-12-07 13:10:00,61.29,61.3,61.26,61.3,3968.253968253968,37.3031,37.3092,37.2849,37.3092,3968.254
2006-12-07 13:15:00,61.31,61.33,61.3,61.33,2645.502645502645,37.3153,37.3275,37.3092,37.3275,2645.5026
2006-12-07 13:20:00,61.32,61.33,61.3,61.32,3086.4197530864194,37.3214,37.3275,37.3092,37.3214,3086.4198
2006-12-07 13:25:00,61.31,61.37,61.31,61.36,10030.864197530864,37.3153,37.3518,37.3153,37.3457,10030.8642
2006-12-07 13:30:00,61.36,61.38,61.32,61.34,10912.698412698412,37.3457,37.3579,37.3214,37.3336,10912.6984
2006-12-07 13:35:00,61.33,61.33,61.29,61.32,2425.044091710758,37.3275,37.3275,37.3031,37.3214,2425.0441
2006-12-07 13:40:00,61.29,61.3,61.25,61.28,5842.151675485008,37.3031,37.3092,37.2788,37.2971,5842.1517
2006-12-07 13:45:00,61.3,61.35,61.29,61.34,8267.195767195766,37.3092,37.3397,37.3031,37.3336,8267.1958
2006-12-07 13:50:00,61.34,61.34,61.3,61.32,5180.776014109347,37.3336,37.3336,37.3092,37.3214,5180.776
2006-12-07 13:55:00,61.31,61.32,61.27,61.29,5731.922398589065,37.3153,37.3214,37.291,37.3031,5731.9224
2006-12-07 14:00:00,61.29,61.31,61.24,61.25,8818.342151675484,37.3031,37.3153,37.2727,37.2788,8818.3422
2006-12-07 14:05:00,61.25,61.28,61.24,61.28,4409.171075837742,37.2788,37.2971,37.2727,37.2971,4409.1711
2006-12-07 14:10:00,61.28,61.3,61.23,61.27,10912.698412698412,37.2971,37.3092,37.2666,37.291,10912.6984
2006-12-07 14:15:00,61.27,61.27,61.25,61.25,6723.985890652557,37.291,37.291,37.2788,37.2788,6723.9859
2006-12-07 14:20:00,61.24,61.26,61.24,61.25,5511.463844797177,37.2727,37.2849,37.2727,37.2788,5511.4638
2006-12-07 14:25:00,61.24,61.25,61.14,61.15,17967.3721340388,37.2727,37.2788,37.2118,37.2179,17967.3721
2006-12-07 14:30:00,61.16,61.21,61.15,61.2,8928.571428571428,37.224,37.2544,37.2179,37.2484,8928.5714
2006-12-07 14:35:00,61.22,61.26,61.2,61.25,5952.380952380951,37.2605,37.2849,37.2484,37.2788,5952.381
2006-12-07 14:40:00,61.25,61.25,61.18,61.24,6834.2151675485,37.2788,37.2788,37.2362,37.2727,6834.2152
2006-12-07 14:45:00,61.24,61.3,61.23,61.27,3747.7954144620808,37.2727,37.3092,37.2666,37.291,3747.7954
2006-12-07 14:50:00,61.28,61.28,61.23,61.24,5070.546737213404,37.2971,37.2971,37.2666,37.2727,5070.5467
2006-12-07 14:55:00,61.23,61.24,61.22,61.23,5842.151675485008,37.2666,37.2727,37.2605,37.2666,5842.1517
2006-12-07 15:00:00,61.21,61.21,61.16,61.2,13558.201058201055,37.2544,37.2544,37.224,37.2484,13558.2011
2006-12-07 15:05:00,61.22,61.26,61.22,61.25,13888.888888888889,37.2605,37.2849,37.2605,37.2788,13888.8889
2006-12-07 15:10:00,61.25,61.26,61.23,61.25,10030.864197530864,37.2788,37.2849,37.2666,37.2788,10030.8642
2006-12-07 15:15:00,61.25,61.33,61.24,61.3,11904.761904761905,37.2788,37.3275,37.2727,37.3092,11904.7619
2006-12-07 15:20:00,61.3,61.33,61.27,61.32,13778.659611992944,37.3092,37.3275,37.291,37.3214,13778.6596
2006-12-07 15:25:00,61.32,61.34,61.28,61.31,13227.513227513226,37.3214,37.3336,37.2971,37.3153,13227.5132
2006-12-07 15:30:00,61.3,61.3,61.25,61.25,8377.42504409171,37.3092,37.3092,37.2788,37.2788,8377.425
2006-12-07 15:35:00,61.25,61.31,61.24,61.25,16534.391534391532,37.2788,37.3153,37.2727,37.2788,16534.3915
2006-12-07 15:40:00,61.25,61.31,61.25,61.29,10471.781305114637,37.2788,37.3153,37.2788,37.3031,10471.7813
2006-12-07 15:45:00,61.29,61.31,61.26,61.26,15321.869488536153,37.3031,37.3153,37.2849,37.2849,15321.8695
2006-12-07 15:50:00,61.26,61.27,61.21,61.25,17636.68430335097,37.2849,37.291,37.2544,37.2788,17636.6843
2006-12-07 15:55:00,61.25,61.3,61.24,61.28,31194.885361552024,37.2788,37.3092,37.2727,37.2971,31194.8854
2006-12-08 09:30:00,61.24,61.44,61.1,61.15,10361.552028218694,37.2727,37.3944,37.1875,37.2179,10361.552
2006-12-08 09:35:00,61.15,61.15,61.01,61.03,19731.040564373896,37.2179,37.2179,37.1327,37.1449,19731.0406
2006-12-08 09:40:00,61.03,61.18,60.99,61.03,15873.015873015873,37.1449,37.2362,37.1205,37.1449,15873.0159
2006-12-08 09:45:00,61.03,61.05,60.93,61.0,13337.742504409169,37.1449,37.1571,37.084,37.1266,13337.7425
2006-12-08 09:50:00,61.03,61.13,61.0,61.1,15321.869488536153,37.1449,37.2058,37.1266,37.1875,15321.8695
2006-12-08 09:55:00,61.1,61.1,61.05,61.06,2204.585537918871,37.1875,37.1875,37.1571,37.1632,2204.5855
2006-12-08 10:00:00,61.05,61.05,60.81,60.85,17195.767195767196,37.1571,37.1571,37.011,37.0353,17195.7672
2006-12-08 10:05:00,60.8,60.91,60.77,60.89,11904.761904761905,37.0049,37.0719,36.9866,37.0597,11904.7619
2006-12-08 10:10:00,60.86,60.91,60.79,60.91,6944.444444444443,37.0414,37.0719,36.9988,37.0719,6944.4444
2006-12-08 10:15:00,60.89,60.89,60.77,60.84,6723.985890652557,37.0597,37.0597,36.9866,37.0293,6723.9859
2006-12-08 10:20:00,60.85,60.93,60.85,60.88,4519.400352733685,37.0353,37.084,37.0353,37.0536,4519.4004
2006-12-08 10:25:00,60.85,60.91,60.82,60.87,4519.400352733685,37.0353,37.0719,37.0171,37.0475,4519.4004
2006-12-08 10:30:00,60.85,60.87,60.81,60.81,5070.546737213404,37.0353,37.0475,37.011,37.011,5070.5467
2006-12-08 10:35:00,60.81,60.85,60.75,60.83,7716.049382716048,37.011,37.0353,36.9745,37.0232,7716.0494
2006-12-08 10:40:00,60.85,60.91,60.85,60.89,4298.941798941799,37.0353,37.0719,37.0353,37.0597,4298.9418
2006-12-08 10:45:00,60.87,60.88,60.75,60.88,13007.05467372134,37.0475,37.0536,36.9745,37.0536,13007.0547
2006-12-08 10:50:00,60.91,60.98,60.89,60.9,3747.7954144620808,37.0719,37.1145,37.0597,37.0658,3747.7954
2006-12-08 10:55:00,60.87,60.89,60.78,60.82,6283.068783068782,37.0475,37.0597,36.9927,37.0171,6283.0688
2006-12-08 11:00:00,60.78,61.02,60.78,60.98,10802.469135802468,36.9927,37.1388,36.9927,37.1145,10802.4691
2006-12-08 11:05:00,60.99,61.05,60.99,61.03,5621.693121693121,37.1205,37.1571,37.1205,37.1449,5621.6931
2006-12-08 11:10:00,61.04,61.06,61.0,61.06,8708.112874779541,37.151,37.1632,37.1266,37.1632,8708.1129
2006-12-08 11:15:00,61.06,61.15,61.06,61.14,14550.264550264548,37.1632,37.2179,37.1632,37.2118,14550.2646
2006-12-08 11:20:00,61.12,61.15,61.02,61.02,6723.985890652557,37.1997,37.2179,37.1388,37.1388,6723.9859
2006-12-08 11:25:00,61.02,61.05,61.01,61.04,3637.566137566137,37.1388,37.1571,37.1327,37.151,3637.5661
2006-12-08 11:30:00,61.04,61.15,61.04,61.09,6944.444444444443,37.151,37.2179,37.151,37.1814,6944.4444
2006-12-08 11:35:00,61.08,61.09,60.97,61.02,10361.552028218694,37.1753,37.1814,37.1084,37.1388,10361.552
2006-12-08 11:40:00,61.02,61.04,60.99,61.01,2755.7319223985887,37.1388,37.151,37.1205,37.1327,2755.7319
2006-12-08 11:45:00,61.04,61.07,60.98,61.0,5511.463844797177,37.151,37.1692,37.1145,37.1266,5511.4638
2006-12-08 11:50:00,61.01,61.05,61.01,61.03,2976.190476190476,37.1327,37.1571,37.1327,37.1449,2976.1905
2006-12-08 11:55:00,61.02,61.02,60.95,60.95,6062.610229276896,37.1388,37.1388,37.0962,37.0962,6062.6102
2006-12-08 12:00:00,60.96,61.05,60.96,61.05,3527.336860670194,37.1023,37.1571,37.1023,37.1571,3527.3369
2006-12-08 12:05:00,61.05,61.06,61.03,61.05,5511.463844797177,37.1571,37.1632,37.1449,37.1571,5511.4638
2006-12-08 12:10:00,61.04,61.04,60.96,60.96,5731.922398589065,37.151,37.151,37.1023,37.1023,5731.9224
2006-12-08 12:15:00,60.95,60.96,60.9,60.96,7826.278659611992,37.0962,37.1023,37.0658,37.1023,7826.2787
2006-12-08 12:20:00,60.95,61.03,60.95,61.0,2976.190476190476,37.0962,37.1449,37.0962,37.1266,2976.1905
2006-12-08 12:25:00,61.01,61.02,60.99,60.99,2865.9611992945324,37.1327,37.1388,37.1205,37.1205,2865.9612
2006-12-08 12:30:00,60.98,61.0,60.98,61.0,2865.9611992945324,37.1145,37.1266,37.1145,37.1266,2865.9612
2006-12-08 12:35:00,60.98,60.98,60.84,60.86,6944.444444444443,37.1145,37.1145,37.0293,37.0414,6944.4444
2006-12-08 12:40:00,60.86,60.89,60.86,60.86,1653.4391534391532,37.0414,37.0597,37.0414,37.0414,1653.4392
2006-12-08 12:45:00,60.86,60.9,60.86,60.9,3306.8783068783064,37.0414,37.0658,37.0414,37.0658,3306.8783
2006-12-08 12:50:00,60.87,60.92,60.87,60.89,4960.317460317459,37.0475,37.0779,37.0475,37.0597,4960.3175
2006-12-08 12:55:00,60.91,60.92,60.87,60.91,6503.5273368606695,37.0719,37.0779,37.0475,37.0719,6503.5273
2006-12-08 13:00:00,60.9,60.9,60.85,60.88,6613.756613756613,37.0658,37.0658,37.0353,37.0536,6613.7566
2006-12-08 13:05:00,60.88,60.95,60.88,60.93,4519.400352733685,37.0536,37.0962,37.0536,37.084,4519.4004
2006-12-08 13:10:00,60.95,60.95,60.89,60.89,4188.712522045855,37.0962,37.0962,37.0597,37.0597,4188.7125
2006-12-08 13:15:00,60.92,60.94,60.89,60.94,2976.190476190476,37.0779,37.0901,37.0597,37.0901,2976.1905
2006-12-08 13:20:00,60.94,60.97,60.91,60.95,5511.463844797177,37.0901,37.1084,37.0719,37.0962,5511.4638
2006-12-08 13:25:00,60.92,60.95,60.9,60.95,3086.4197530864194,37.0779,37.0962,37.0658,37.0962,3086.4198
2006-12-08 13:30:00,60.95,60.97,60.91,60.97,3196.649029982363,37.0962,37.1084,37.0719,37.1084,3196.649
2006-12-08 13:35:00,60.97,60.97,60.87,60.93,8818.342151675484,37.1084,37.1084,37.0475,37.084,8818.3422
2006-12-08 13:40:00,60.92,60.93,60.85,60.9,17416.225749559082,37.0779,37.084,37.0353,37.0658,17416.2257
2006-12-08 13:45:00,60.89,60.95,60.86,60.92,3196.649029982363,37.0597,37.0962,37.0414,37.0779,3196.649
2006-12-08 13:50:00,60.9,60.9,60.86,60.88,6283.068783068782,37.0658,37.0658,37.0414,37.0536,6283.0688
2006-12-08 13:55:00,60.88,60.91,60.85,60.85,5952.380952380951,37.0536,37.0719,37.0353,37.0353,5952.381
2006-12-08 14:00:00,60.86,60.88,60.83,60.88,11574.074074074071,37.0414,37.0536,37.0232,37.0536,11574.0741
2006-12-08 14:05:00,60.87,60.88,60.81,60.81,12896.825396825396,37.0475,37.0536,37.011,37.011,12896.8254
2006-12-08 14:10:00,60.82,60.82,60.76,60.79,11463.84479717813,37.0171,37.0171,36.9806,36.9988,11463.8448
2006-12-08 14:15:00,60.78,60.78,60.73,60.74,8928.571428571428,36.9927,36.9927,36.9623,36.9684,8928.5714
2006-12-08 14:20:00,60.76,60.82,60.75,60.76,9259.259259259255,36.9806,37.0171,36.9745,36.9806,9259.2593
2006-12-08 14:25:00,60.77,60.8,60.74,60.74,8818.342151675484,36.9866,37.0049,36.9684,36.9684,8818.3422
2006-12-08 14:30:00,60.73,60.74,60.69,60.71,14219.576719576718,36.9623,36.9684,36.938,36.9501,14219.5767
2006-12-08 14:35:00,60.72,60.73,60.68,60.69,9149.029982363314,36.9562,36.9623,36.9319,36.938,9149.03
2006-12-08 14:40:00,60.71,60.77,60.68,60.71,12345.679012345678,36.9501,36.9866,36.9319,36.9501,12345.679
2006-12-08 14:45:00,60.71,60.72,60.69,60.71,6172.839506172839,36.9501,36.9562,36.938,36.9501,6172.8395
2006-12-08 14:50:00,60.7,60.76,60.69,60.74,12786.596119929452,36.944,36.9806,36.938,36.9684,12786.5961
2006-12-08 14:55:00,60.73,60.75,60.69,60.71,7385.361552028218,36.9623,36.9745,36.938,36.9501,7385.3616
2006-12-08 15:00:00,60.72,60.73,60.68,60.7,7164.902998236331,36.9562,36.9623,36.9319,36.944,7164.903
2006-12-08 15:05:00,60.7,60.74,60.7,60.74,12235.449735449734,36.944,36.9684,36.944,36.9684,12235.4497
2006-12-08 15:10:00,60.73,60.73,60.7,60.73,8267.195767195766,36.9623,36.9623,36.944,36.9623,8267.1958
2006-12-08 15:15:00,60.72,60.72,60.66,60.66,14219.576719576718,36.9562,36.9562,36.9197,36.9197,14219.5767
2006-12-08 15:20:00,60.66,60.7,60.64,60.67,10912.698412698412,36.9197,36.944,36.9075,36.9258,10912.6984
2006-12-08 15:25:00,60.67,60.7,60.65,60.65,11243.38624338624,36.9258,36.944,36.9136,36.9136,11243.3862
2006-12-08 15:30:00,60.66,60.68,60.63,60.68,17085.53791887125,36.9197,36.9319,36.9014,36.9319,17085.5379
2006-12-08 15:35:00,60.69,60.76,60.68,60.7,15873.015873015873,36.938,36.9806,36.9319,36.944,15873.0159
2006-12-08 15:40:00,60.7,60.74,60.67,60.69,18628.74779541446,36.944,36.9684,36.9258,36.938,18628.7478
2006-12-08 15:45:00,60.69,60.69,60.56,60.57,27557.319223985887,36.938,36.938,36.8588,36.8649,27557.3192
2006-12-08 15:50:00,60.59,60.66,60.57,60.66,18518.518518518515,36.8771,36.9197,36.8649,36.9197,18518.5185
2006-12-08 15:55:00,60.66,60.68,60.56,60.68,49272.486772486765,36.9197,36.9319,36.8588,36.9319,49272.4868
2006-12-11 09:30:00,60.35,60.5,60.35,60.5,34281.305114638446,36.731,36.8223,36.731,36.8223,34281.3051
2006-12-11 09:35:00,60.51,60.72,60.47,60.5,17526.455026455023,36.8284,36.9562,36.8041,36.8223,17526.455
2006-12-11 09:40:00,60.49,60.56,60.34,60.51,15321.869488536153,36.8162,36.8588,36.7249,36.8284,15321.8695
2006-12-11 09:45:00,60.55,60.6,60.48,60.6,9920.63492063492,36.8527,36.8832,36.8101,36.8832,9920.6349
2006-12-11 09:50:00,60.64,60.74,60.64,60.73,13999.11816578483,36.9075,36.9684,36.9075,36.9623,13999.1182
2006-12-11 09:55:00,60.75,60.75,60.63,60.69,9810.405643738975,36.9745,36.9745,36.9014,36.938,9810.4056
2006-12-11 10:00:00,60.69,60.75,60.66,60.74,23037.9188712522,36.938,36.9745,36.9197,36.9684,23037.9189
2006-12-11 10:05:00,60.74,60.92,60.73,60.91,21715.16754850088,36.9684,37.0779,36.9623,37.0719,21715.1675
2006-12-11 10:10:00,60.93,61.07,60.88,61.07,44642.85714285714,37.084,37.1692,37.0536,37.1692,44642.8571
2006-12-11 10:15:00,61.09,61.1,60.98,61.03,56216.93121693121,37.1814,37.1875,37.1145,37.1449,56216.9312
2006-12-11 10:20:00,61.02,61.1,60.99,61.0,17085.53791887125,37.1388,37.1875,37.1205,37.1266,17085.5379
2006-12-11 10:25:00,61.02,61.06,61.0,61.05,6723.985890652557,37.1388,37.1632,37.1266,37.1571,6723.9859
2006-12-11 10:30:00,61.06,61.08,61.05,61.05,4188.712522045855,37.1632,37.1753,37.1571,37.1571,4188.7125
2006-12-11 10:35:00,61.05,61.15,61.05,61.14,10030.864197530864,37.1571,37.2179,37.1571,37.2118,10030.8642
2006-12-11 10:40:00,61.14,61.18,61.1,61.18,15652.557319223984,37.2118,37.2362,37.1875,37.2362,15652.5573
2006-12-11 10:45:00,61.17,61.2,61.15,61.19,16203.703703703704,37.2301,37.2484,37.2179,37.2423,16203.7037
2006-12-11 10:50:00,61.19,61.2,61.15,61.17,10582.01058201058,37.2423,37.2484,37.2179,37.2301,10582.0106
2006-12-11 10:55:00,61.16,61.19,61.16,61.18,6944.444444444443,37.224,37.2423,37.224,37.2362,6944.4444
2006-12-11 11:00:00,61.18,61.21,61.17,61.19,8046.737213403879,37.2362,37.2544,37.2301,37.2423,8046.7372
2006-12-11 11:05:00,61.18,61.23,61.17,61.17,7385.361552028218,37.2362,37.2666,37.2301,37.2301,7385.3616
2006-12-11 11:10:00,61.17,61.21,61.15,61.17,5952.380952380951,37.2301,37.2544,37.2179,37.2301,5952.381
2006-12-11 11:15:00,61.18,61.2,61.18,61.19,3747.7954144620808,37.2362,37.2484,37.2362,37.2423,3747.7954
2006-12-11 11:20:00,61.19,61.23,61.17,61.23,4629.629629629629,37.2423,37.2666,37.2301,37.2666,4629.6296
2006-12-11 11:25:00,61.24,61.24,61.21,61.23,5731.922398589065,37.2727,37.2727,37.2544,37.2666,5731.9224
2006-12-11 11:30:00,61.23,61.23,61.21,61.21,6393.298059964726,37.2666,37.2666,37.2544,37.2544,6393.2981
2006-12-11 11:35:00,61.22,61.25,61.21,61.24,6723.985890652557,37.2605,37.2788,37.2544,37.2727,6723.9859
2006-12-11 11:40:00,61.24,61.25,61.22,61.22,14440.035273368603,37.2727,37.2788,37.2605,37.2605,14440.0353
2006-12-11 11:45:00,61.23,61.25,61.22,61.25,33730.15873015873,37.2666,37.2788,37.2605,37.2788,33730.1587
2006-12-11 11:50:00,61.25,61.34,61.25,61.32,12786.596119929452,37.2788,37.3336,37.2788,37.3214,12786.5961
2006-12-11 11:55:00,61.32,61.37,61.32,61.36,10912.698412698412,37.3214,37.3518,37.3214,37.3457,10912.6984
2006-12-11 12:00:00,61.35,61.37,61.3,61.32,10251.32275132275,37.3397,37.3518,37.3092,37.3214,10251.3228
2006-12-11 12:05:00,61.31,61.31,61.25,61.27,5842.151675485008,37.3153,37.3153,37.2788,37.291,5842.1517
2006-12-11 12:10:00,61.25,61.33,61.23,61.25,15762.786596119928,37.2788,37.3275,37.2666,37.2788,15762.7866
2006-12-11 12:15:00,61.25,61.25,61.23,61.23,5621.693121693121,37.2788,37.2788,37.2666,37.2666,5621.6931
2006-12-11 12:20:00,61.23,61.26,61.23,61.26,9700.176366843032,37.2666,37.2849,37.2666,37.2849,9700.1764
2006-12-11 12:25:00,61.26,61.28,61.25,61.25,2976.190476190476,37.2849,37.2971,37.2788,37.2788,2976.1905
2006-12-11 12:30:00,61.25,61.26,61.24,61.25,4960.317460317459,37.2788,37.2849,37.2727,37.2788,4960.3175
2006-12-11 12:35:00,61.25,61.27,61.25,61.25,4188.712522045855,37.2788,37.291,37.2788,37.2788,4188.7125
2006-12-11 12:40:00,61.25,61.25,61.23,61.25,3637.566137566137,37.2788,37.2788,37.2666,37.2788,3637.5661
2006-12-11 12:45:00,61.24,61.27,61.24,61.27,3858.024691358024,37.2727,37.291,37.2727,37.291,3858.0247
2006-12-11 12:50:00,61.28,61.35,61.27,61.34,7716.049382716048,37.2971,37.3397,37.291,37.3336,7716.0494
2006-12-11 12:55:00,61.34,61.38,61.33,61.37,6723.985890652557,37.3336,37.3579,37.3275,37.3518,6723.9859
2006-12-11 13:00:00,61.37,61.39,61.37,61.38,6503.5273368606695,37.3518,37.364,37.3518,37.3579,6503.5273
2006-12-11 13:05:00,61.37,61.38,61.34,61.37,10251.32275132275,37.3518,37.3579,37.3336,37.3518,10251.3228
2006-12-11 13:10:00,61.37,61.4,61.37,61.4,5291.00529100529,37.3518,37.3701,37.3518,37.3701,5291.0053
2006-12-11 13:15:00,61.4,61.48,61.4,61.44,12455.90828924162,37.3701,37.4188,37.3701,37.3944,12455.9083
2006-12-11 13:20:00,61.43,61.44,61.4,61.41,7275.132275132274,37.3883,37.3944,37.3701,37.3762,7275.1323
2006-12-11 13:25:00,61.41,61.42,61.37,61.37,6283.068783068782,37.3762,37.3823,37.3518,37.3518,6283.0688
2006-12-11 13:30:00,61.37,61.37,61.29,61.32,5180.776014109347,37.3518,37.3518,37.3031,37.3214,5180.776
2006-12-11 13:35:00,61.32,61.33,61.26,61.27,5291.00529100529,37.3214,37.3275,37.2849,37.291,5291.0053
2006-12-11 13:40:00,61.26,61.28,61.25,61.25,4409.171075837742,37.2849,37.2971,37.2788,37.2788,4409.1711
2006-12-11 13:45:00,61.25,61.27,61.25,61.27,2535.2733686067018,37.2788,37.291,37.2788,37.291,2535.2734
2006-12-11 13:50:00,61.26,61.26,61.25,61.25,4078.483245149912,37.2849,37.2849,37.2788,37.2788,4078.4832
2006-12-11 13:55:00,61.25,61.25,61.24,61.24,3086.4197530864194,37.2788,37.2788,37.2727,37.2727,3086.4198
2006-12-11 14:00:00,61.24,61.25,61.23,61.25,3968.253968253968,37.2727,37.2788,37.2666,37.2788,3968.254
2006-12-11 14:05:00,61.25,61.32,61.24,61.32,7495.5908289241615,37.2788,37.3214,37.2727,37.3214,7495.5908
2006-12-11 14:10:00,61.32,61.42,61.32,61.42,9479.717813051146,37.3214,37.3823,37.3214,37.3823,9479.7178
2006-12-11 14:15:00,61.4,61.42,61.4,61.42,6062.610229276896,37.3701,37.3823,37.3701,37.3823,6062.6102
2006-12-11 14:20:00,61.4,61.42,61.39,61.42,4409.171075837742,37.3701,37.3823,37.364,37.3823,4409.1711
2006-12-11 14:25:00,61.4,61.41,61.35,61.36,5291.00529100529,37.3701,37.3762,37.3397,37.3457,5291.0053
2006-12-11 14:30:00,61.35,61.36,61.32,61.34,4078.483245149912,37.3397,37.3457,37.3214,37.3336,4078.4832
2006-12-11 14:35:00,61.34,61.34,61.33,61.34,3968.253968253968,37.3336,37.3336,37.3275,37.3336,3968.254
2006-12-11 14:40:00,61.34,61.37,61.33,61.33,5511.463844797177,37.3336,37.3518,37.3275,37.3275,5511.4638
2006-12-11 14:45:00,61.33,61.34,61.3,61.3,3527.336860670194,37.3275,37.3336,37.3092,37.3092,3527.3369
2006-12-11 14:50:00,61.29,61.3,61.27,61.28,2645.502645502645,37.3031,37.3092,37.291,37.2971,2645.5026
2006-12-11 14:55:00,61.28,61.28,61.25,61.25,2755.7319223985887,37.2971,37.2971,37.2788,37.2788,2755.7319
2006-12-11 15:00:00,61.25,61.25,61.23,61.24,9038.80070546737,37.2788,37.2788,37.2666,37.2727,9038.8007
2006-12-11 15:05:00,61.24,61.26,61.24,61.24,11463.84479717813,37.2727,37.2849,37.2727,37.2727,11463.8448
2006-12-11 15:10:00,61.24,61.25,61.24,61.25,5842.151675485008,37.2727,37.2788,37.2727,37.2788,5842.1517
2006-12-11 15:15:00,61.25,61.26,61.25,61.25,6393.298059964726,37.2788,37.2849,37.2788,37.2788,6393.2981
2006-12-11 15:20:00,61.25,61.25,61.23,61.23,7605.820105820105,37.2788,37.2788,37.2666,37.2666,7605.8201
2006-12-11 15:25:00,61.23,61.26,61.23,61.26,9589.947089947089,37.2666,37.2849,37.2666,37.2849,9589.9471
2006-12-11 15:30:00,61.26,61.26,61.23,61.25,15873.015873015873,37.2849,37.2849,37.2666,37.2788,15873.0159
2006-12-11 15:35:00,61.25,61.27,61.24,61.25,11353.615520282186,37.2788,37.291,37.2727,37.2788,11353.6155
2006-12-11 15:40:00,61.25,61.25,61.24,61.24,8046.737213403879,37.2788,37.2788,37.2727,37.2727,8046.7372
2006-12-11 15:45:00,61.25,61.33,61.25,61.32,29320.987654320983,37.2788,37.3275,37.2788,37.3214,29320.9877
2006-12-11 15:50:00,61.3,61.3,61.28,61.29,18738.977072310405,37.3092,37.3092,37.2971,37.3031,18738.9771
2006-12-11 15:55:00,61.28,61.32,61.28,61.31,19069.66490299824,37.2971,37.3214,37.2971,37.3153,19069.6649
2006-12-12 09:30:00,61.15,61.15,61.15,61.15,38690.47619047618,37.2179,37.2179,37.2179,37.2179,38690.4762
2006-12-12 09:35:00,61.19,61.3,61.17,61.27,21935.626102292765,37.2423,37.3092,37.2301,37.291,21935.6261
2006-12-12 09:40:00,61.27,61.33,61.04,61.04,36265.43209876543,37.291,37.3275,37.151,37.151,36265.4321
2006-12-12 09:45:00,61.04,61.1,60.97,61.08,20171.95767195767,37.151,37.1875,37.1084,37.1753,20171.9577
2006-12-12 09:50:00,61.1,61.12,60.98,60.98,19620.81128747795,37.1875,37.1997,37.1145,37.1145,19620.8113
2006-12-12 09:55:00,61.02,61.06,60.96,61.05,22486.772486772483,37.1388,37.1632,37.1023,37.1571,22486.7725
2006-12-12 10:00:00,61.05,61.05,60.98,61.01,21715.16754850088,37.1571,37.1571,37.1145,37.1327,21715.1675
2006-12-12 10:05:00,61.01,61.05,60.98,61.03,16975.308641975305,37.1327,37.1571,37.1145,37.1449,16975.3086
2006-12-12 10:10:00,61.03,61.04,61.0,61.03,13668.430335097,37.1449,37.151,37.1266,37.1449,13668.4303
2006-12-12 10:15:00,61.04,61.22,61.01,61.12,22045.85537918871,37.151,37.2605,37.1327,37.1997,22045.8554
2006-12-12 10:20:00,61.12,61.24,61.1,61.1,52248.677248677246,37.1997,37.2727,37.1875,37.1875,52248.6772
2006-12-12 10:25:00,61.11,61.19,61.1,61.15,18628.74779541446,37.1936,37.2423,37.1875,37.2179,18628.7478
2006-12-12 10:30:00,61.15,61.19,61.14,61.14,9700.176366843032,37.2179,37.2423,37.2118,37.2118,9700.1764
2006-12-12 10:35:00,61.16,61.19,61.12,61.12,14991.181657848325,37.224,37.2423,37.1997,37.1997,14991.1817
2006-12-12 10:40:00,61.13,61.13,61.1,61.11,14219.576719576718,37.2058,37.2058,37.1875,37.1936,14219.5767
2006-12-12 10:45:00,61.11,61.19,61.11,61.11,11463.84479717813,37.1936,37.2423,37.1936,37.1936,11463.8448
2006-12-12 10:50:00,61.11,61.15,61.1,61.15,15983.245149911814,37.1936,37.2179,37.1875,37.2179,15983.2451
2006-12-12 10:55:00,61.15,61.15,61.1,61.14,19620.81128747795,37.2179,37.2179,37.1875,37.2118,19620.8113
2006-12-12 11:00:00,61.13,61.13,61.1,61.1,13227.513227513226,37.2058,37.2058,37.1875,37.1875,13227.5132
2006-12-12 11:05:00,61.1,61.17,61.09,61.12,12896.825396825396,37.1875,37.2301,37.1814,37.1997,12896.8254
2006-12-12 11:10:00,61.12,61.12,61.05,61.05,22817.460317460314,37.1997,37.1997,37.1571,37.1571,22817.4603
2006-12-12 11:15:00,61.07,61.09,60.97,60.97,9810.405643738975,37.1692,37.1814,37.1084,37.1084,9810.4056
2006-12-12 11:20:00,60.99,61.04,60.97,61.03,8928.571428571428,37.1205,37.151,37.1084,37.1449,8928.5714
2006-12-12 11:25:00,61.03,61.03,60.96,60.99,10582.01058201058,37.1449,37.1449,37.1023,37.1205,10582.0106
2006-12-12 11:30:00,60.99,61.0,60.96,61.0,4188.712522045855,37.1205,37.1266,37.1023,37.1266,4188.7125
2006-12-12 11:35:00,60.99,61.0,60.95,60.95,8708.112874779541,37.1205,37.1266,37.0962,37.0962,8708.1129
2006-12-12 11:40:00,60.95,60.95,60.87,60.94,19510.58201058201,37.0962,37.0962,37.0475,37.0901,19510.582
2006-12-12 11:45:00,60.94,60.96,60.89,60.89,10030.864197530864,37.0901,37.1023,37.0597,37.0597,10030.8642
2006-12-12 11:50:00,60.87,60.91,60.86,60.86,9700.176366843032,37.0475,37.0719,37.0414,37.0414,9700.1764
2006-12-12 11:55:00,60.86,60.87,60.85,60.86,7936.507936507935,37.0414,37.0475,37.0353,37.0414,7936.5079
2006-12-12 12:00:00,60.87,60.87,60.83,60.85,14550.264550264548,37.0475,37.0475,37.0232,37.0353,14550.2646
2006-12-12 12:05:00,60.85,60.85,60.78,60.78,17967.3721340388,37.0353,37.0353,36.9927,36.9927,17967.3721
2006-12-12 12:10:00,60.77,60.77,60.67,60.71,25352.73368606701,36.9866,36.9866,36.9258,36.9501,25352.7337
2006-12-12 12:15:00,60.71,60.71,60.66,60.71,19510.58201058201,36.9501,36.9501,36.9197,36.9501,19510.582
2006-12-12 12:20:00,60.71,60.74,60.66,60.66,18849.206349206343,36.9501,36.9684,36.9197,36.9197,18849.2063
2006-12-12 12:25:00,60.66,60.68,60.6,60.66,11794.53262786596,36.9197,36.9319,36.8832,36.9197,11794.5326
2006-12-12 12:30:00,60.66,60.72,60.66,60.68,10582.01058201058,36.9197,36.9562,36.9197,36.9319,10582.0106
2006-12-12 12:35:00,60.68,60.73,60.66,60.7,34060.84656084656,36.9319,36.9623,36.9197,36.944,34060.8466
2006-12-12 12:40:00,60.7,60.7,60.64,60.66,15873.015873015873,36.944,36.944,36.9075,36.9197,15873.0159
2006-12-12 12:45:00,60.66,60.67,60.63,60.67,20612.87477954145,36.9197,36.9258,36.9014,36.9258,20612.8748
2006-12-12 12:50:00,60.67,60.68,60.62,60.62,20723.104056437387,36.9258,36.9319,36.8954,36.8954,20723.1041
2006-12-12 12:55:00,60.63,60.66,60.57,60.6,22817.460317460314,36.9014,36.9197,36.8649,36.8832,22817.4603
2006-12-12 13:00:00,60.61,60.64,60.59,60.63,17746.91358024691,36.8893,36.9075,36.8771,36.9014,17746.9136
2006-12-12 13:05:00,60.6,60.64,60.59,60.62,13999.11816578483,36.8832,36.9075,36.8771,36.8954,13999.1182
2006-12-12 13:10:00,60.62,60.66,60.62,60.63,10582.01058201058,36.8954,36.9197,36.8954,36.9014,10582.0106
2006-12-12 13:15:00,60.62,60.63,60.6,60.6,7495.5908289241615,36.8954,36.9014,36.8832,36.8832,7495.5908
2006-12-12 13:20:00,60.6,60.63,60.58,60.62,10030.864197530864,36.8832,36.9014,36.871,36.8954,10030.8642
2006-12-12 13:25:00,60.62,60.63,60.59,60.62,7936.507936507935,36.8954,36.9014,36.8771,36.8954,7936.5079
2006-12-12 13:30:00,60.62,60.66,60.61,60.63,10692.239858906523,36.8954,36.9197,36.8893,36.9014,10692.2399
2006-12-12 13:35:00,60.65,60.66,60.64,60.66,12455.90828924162,36.9136,36.9197,36.9075,36.9197,12455.9083
2006-12-12 13:40:00,60.66,60.69,60.64,60.67,16754.85008818342,36.9197,36.938,36.9075,36.9258,16754.8501
2006-12-12 13:45:00,60.67,60.67,60.64,60.65,10361.552028218694,36.9258,36.9258,36.9075,36.9136,10361.552
2006-12-12 13:50:00,60.64,60.68,60.64,60.66,8377.42504409171,36.9075,36.9319,36.9075,36.9197,8377.425
2006-12-12 13:55:00,60.66,60.66,60.62,60.63,6393.298059964726,36.9197,36.9197,36.8954,36.9014,6393.2981
2006-12-12 14:00:00,60.63,60.64,60.61,60.61,9810.405643738975,36.9014,36.9075,36.8893,36.8893,9810.4056
2006-12-12 14:05:00,60.6,60.63,60.59,60.6,14440.035273368603,36.8832,36.9014,36.8771,36.8832,14440.0353
2006-12-12 14:10:00,60.59,60.6,60.53,60.58,31305.11463844797,36.8771,36.8832,36.8406,36.871,31305.1146
2006-12-12 14:15:00,60.57,60.7,60.49,60.59,19951.499118165782,36.8649,36.944,36.8162,36.8771,19951.4991
2006-12-12 14:20:00,60.59,60.76,60.58,60.75,20171.95767195767,36.8771,36.9806,36.871,36.9745,20171.9577
2006-12-12 14:25:00,60.74,60.83,60.72,60.76,20943.56261022928,36.9684,37.0232,36.9562,36.9806,20943.5626
2006-12-12 14:30:00,60.78,60.87,60.76,60.82,19510.58201058201,36.9927,37.0475,36.9806,37.0171,19510.582
2006-12-12 14:35:00,60.81,60.82,60.5,60.5,45855.37918871252,37.011,37.0171,36.8223,36.8223,45855.3792
2006-12-12 14:40:00,60.5,60.56,60.49,60.56,24801.5873015873,36.8223,36.8588,36.8162,36.8588,24801.5873
2006-12-12 14:45:00,60.54,60.6,60.52,60.57,17085.53791887125,36.8467,36.8832,36.8345,36.8649,17085.5379
2006-12-12 14:50:00,60.57,60.66,60.57,60.59,31966.49029982363,36.8649,36.9197,36.8649,36.8771,31966.4903
2006-12-12 14:55:00,60.58,60.63,60.58,60.62,26565.2557319224,36.871,36.9014,36.871,36.8954,26565.2557
2006-12-12 15:00:00,60.62,60.69,60.59,60.68,24140.21164021164,36.8954,36.938,36.8771,36.9319,24140.2116
2006-12-12 15:05:00,60.68,60.74,60.65,60.65,25903.880070546733,36.9319,36.9684,36.9136,36.9136,25903.8801
2006-12-12 15:10:00,60.65,60.72,60.63,60.67,31305.11463844797,36.9136,36.9562,36.9014,36.9258,31305.1146
2006-12-12 15:15:00,60.67,60.67,60.48,60.48,43871.25220458553,36.9258,36.9258,36.8101,36.8101,43871.2522
2006-12-12 15:20:00,60.49,60.55,60.45,60.55,25022.045855379187,36.8162,36.8527,36.7919,36.8527,25022.0459
2006-12-12 15:25:00,60.55,60.6,60.42,60.42,24140.21164021164,36.8527,36.8832,36.7736,36.7736,24140.2116
2006-12-12 15:30:00,60.44,60.49,60.42,60.43,41776.8959435626,36.7858,36.8162,36.7736,36.7797,41776.8959
2006-12-12 15:35:00,60.42,60.58,60.41,60.56,34832.451499118164,36.7736,36.871,36.7675,36.8588,34832.4515
2006-12-12 15:40:00,60.56,60.56,60.43,60.44,34171.0758377425,36.8588,36.8588,36.7797,36.7858,34171.0758
2006-12-12 15:45:00,60.44,60.45,60.36,60.38,52248.677248677246,36.7858,36.7919,36.7371,36.7493,52248.6772
2006-12-12 15:50:00,60.38,60.42,60.36,60.4,35052.91005291005,36.7493,36.7736,36.7371,36.7615,35052.9101
2006-12-12 15:55:00,60.42,60.46,60.33,60.42,49272.486772486765,36.7736,36.798,36.7188,36.7736,49272.4868
2006-12-13 09:30:00,60.48,60.65,60.43,60.54,41666.66666666666,36.8101,36.9136,36.7797,36.8467,41666.6667
2006-12-13 09:35:00,60.51,60.68,60.34,60.62,29982.36331569665,36.8284,36.9319,36.7249,36.8954,29982.3633
2006-12-13 09:40:00,60.62,60.62,60.51,60.52,33950.61728395061,36.8954,36.8954,36.8284,36.8345,33950.6173
2006-12-13 09:45:00,60.55,60.69,60.49,60.69,25573.192239858905,36.8527,36.938,36.8162,36.938,25573.1922
2006-12-13 09:50:00,60.68,60.68,60.49,60.52,16203.703703703704,36.9319,36.9319,36.8162,36.8345,16203.7037
2006-12-13 09:55:00,60.52,60.55,60.49,60.52,33289.241622574955,36.8345,36.8527,36.8162,36.8345,33289.2416
2006-12-13 10:00:00,60.52,60.53,60.39,60.46,23258.377425044087,36.8345,36.8406,36.7554,36.798,23258.3774
2006-12-13 10:05:00,60.43,60.49,60.29,60.3,29431.216931216928,36.7797,36.8162,36.6945,36.7006,29431.2169
2006-12-13 10:10:00,60.31,60.31,60.18,60.19,29210.75837742504,36.7067,36.7067,36.6276,36.6336,29210.7584
2006-12-13 10:15:00,60.18,60.29,60.18,60.21,17195.767195767196,36.6276,36.6945,36.6276,36.6458,17195.7672
2006-12-13 10:20:00,60.23,60.31,60.17,60.17,24581.12874779541,36.658,36.7067,36.6215,36.6215,24581.1287
2006-12-13 10:25:00,60.17,60.27,60.17,60.22,12566.137566137564,36.6215,36.6823,36.6215,36.6519,12566.1376
2006-12-13 10:30:00,60.19,60.21,60.0,60.03,25352.73368606701,36.6336,36.6458,36.518,36.5363,25352.7337
2006-12-13 10:35:00,60.01,60.11,60.0,60.07,24911.81657848324,36.5241,36.585,36.518,36.5606,24911.8166
2006-12-13 10:40:00,60.07,60.11,60.01,60.01,24360.670194003524,36.5606,36.585,36.5241,36.5241,24360.6702
2006-12-13 10:45:00,60.0,60.07,59.97,60.07,16203.703703703704,36.518,36.5606,36.4997,36.5606,16203.7037
2006-12-13 10:50:00,60.08,60.08,59.97,60.01,14660.493827160491,36.5667,36.5667,36.4997,36.5241,14660.4938
2006-12-13 10:55:00,60.0,60.12,60.0,60.05,33289.241622574955,36.518,36.591,36.518,36.5484,33289.2416
2006-12-13 11:00:00,60.05,60.09,60.02,60.06,15101.410934744266,36.5484,36.5728,36.5302,36.5545,15101.4109
2006-12-13 11:05:00,60.07,60.07,59.99,60.07,15432.098765432096,36.5606,36.5606,36.5119,36.5606,15432.0988
2006-12-13 11:10:00,60.07,60.14,60.04,60.14,10692.239858906523,36.5606,36.6032,36.5423,36.6032,10692.2399
2006-12-13 11:15:00,60.13,60.17,60.12,60.16,10692.239858906523,36.5971,36.6215,36.591,36.6154,10692.2399
2006-12-13 11:20:00,60.16,60.23,60.15,60.22,14770.723104056437,36.6154,36.658,36.6093,36.6519,14770.7231
2006-12-13 11:25:00,60.22,60.22,60.17,60.19,20392.416225749555,36.6519,36.6519,36.6215,36.6336,20392.4162
2006-12-13 11:30:00,60.19,60.2,60.15,60.16,17305.996472663137,36.6336,36.6397,36.6093,36.6154,17305.9965
2006-12-13 11:35:00,60.17,60.17,60.13,60.14,26234.567901234564,36.6215,36.6215,36.5971,36.6032,26234.5679
2006-12-13 11:40:00,60.14,60.16,60.13,60.16,28880.07054673721,36.6032,36.6154,36.5971,36.6154,28880.0705
2006-12-13 11:45:00,60.16,60.17,60.15,60.16,4739.858906525573,36.6154,36.6215,36.6093,36.6154,4739.8589
2006-12-13 11:50:00,60.16,60.16,60.11,60.11,11022.927689594357,36.6154,36.6154,36.585,36.585,11022.9277
2006-12-13 11:55:00,60.12,60.13,60.11,60.11,16203.703703703704,36.591,36.5971,36.585,36.585,16203.7037
2006-12-13 12:00:00,60.12,60.15,60.11,60.11,16534.391534391532,36.591,36.6093,36.585,36.585,16534.3915
2006-12-13 12:05:00,60.12,60.18,60.12,60.18,18187.830687830687,36.591,36.6276,36.591,36.6276,18187.8307
2006-12-13 12:10:00,60.17,60.17,60.08,60.09,9700.176366843032,36.6215,36.6215,36.5667,36.5728,9700.1764
2006-12-13 12:15:00,60.08,60.12,60.08,60.11,14991.181657848325,36.5667,36.591,36.5667,36.585,14991.1817
2006-12-13 12:20:00,60.11,60.15,60.1,60.11,17857.142857142855,36.585,36.6093,36.5789,36.585,17857.1429
2006-12-13 12:25:00,60.12,60.15,60.11,60.11,12676.366843033507,36.591,36.6093,36.585,36.585,12676.3668
2006-12-13 12:30:00,60.12,60.13,60.11,60.12,9369.488536155202,36.591,36.5971,36.585,36.591,9369.4885
2006-12-13 12:35:00,60.13,60.17,60.13,60.17,10802.469135802468,36.5971,36.6215,36.5971,36.6215,10802.4691
2006-12-13 12:40:00,60.17,60.18,60.17,60.17,12345.679012345678,36.6215,36.6276,36.6215,36.6215,12345.679
2006-12-13 12:45:00,60.17,60.18,60.17,60.17,12125.220458553791,36.6215,36.6276,36.6215,36.6215,12125.2205
2006-12-13 12:50:00,60.17,60.17,60.15,60.15,14550.264550264548,36.6215,36.6215,36.6093,36.6093,14550.2646
2006-12-13 12:55:00,60.15,60.18,60.15,60.18,14550.264550264548,36.6093,36.6276,36.6093,36.6276,14550.2646
2006-12-13 13:00:00,60.18,60.19,60.18,60.19,6723.985890652557,36.6276,36.6336,36.6276,36.6336,6723.9859
2006-12-13 13:05:00,60.18,60.24,60.18,60.24,27006.17283950617,36.6276,36.6641,36.6276,36.6641,27006.1728
2006-12-13 13:10:00,60.24,60.25,60.23,60.23,7054.673721340388,36.6641,36.6702,36.658,36.658,7054.6737
2006-12-13 13:15:00,60.24,60.24,60.17,60.17,14880.95238095238,36.6641,36.6641,36.6215,36.6215,14880.9524
2006-12-13 13:20:00,60.17,60.18,60.14,60.14,18187.830687830687,36.6215,36.6276,36.6032,36.6032,18187.8307
2006-12-13 13:25:00,60.16,60.18,60.14,60.15,16203.703703703704,36.6154,36.6276,36.6032,36.6093,16203.7037
2006-12-13 13:30:00,60.15,60.15,60.1,60.1,14770.723104056437,36.6093,36.6093,36.5789,36.5789,14770.7231
2006-12-13 13:35:00,60.09,60.09,60.01,60.01,18738.977072310405,36.5728,36.5728,36.5241,36.5241,18738.9771
2006-12-13 13:40:00,59.99,60.02,59.97,60.01,14991.181657848325,36.5119,36.5302,36.4997,36.5241,14991.1817
2006-12-13 13:45:00,60.02,60.03,59.97,59.97,18077.60141093474,36.5302,36.5363,36.4997,36.4997,18077.6014
2006-12-13 13:50:00,59.98,59.98,59.91,59.97,50925.92592592592,36.5058,36.5058,36.4632,36.4997,50925.9259
2006-12-13 13:55:00,59.96,60.04,59.95,60.01,15873.015873015873,36.4937,36.5423,36.4876,36.5241,15873.0159
2006-12-13 14:00:00,60.0,60.07,60.0,60.05,19510.58201058201,36.518,36.5606,36.518,36.5484,19510.582
2006-12-13 14:05:00,60.04,60.06,60.03,60.03,14550.264550264548,36.5423,36.5545,36.5363,36.5363,14550.2646
2006-12-13 14:10:00,60.03,60.04,59.96,59.97,24470.89947089947,36.5363,36.5423,36.4937,36.4997,24470.8995
2006-12-13 14:15:00,59.97,60.03,59.97,60.02,22376.54320987654,36.4997,36.5363,36.4997,36.5302,22376.5432
2006-12-13 14:20:00,60.02,60.02,59.99,60.01,24250.440917107582,36.5302,36.5302,36.5119,36.5241,24250.4409
2006-12-13 14:25:00,60.01,60.02,59.97,60.01,20943.56261022928,36.5241,36.5302,36.4997,36.5241,20943.5626
2006-12-13 14:30:00,60.01,60.05,59.97,60.05,21494.70899470899,36.5241,36.5484,36.4997,36.5484,21494.709
2006-12-13 14:35:00,60.05,60.09,60.05,60.09,13668.430335097,36.5484,36.5728,36.5484,36.5728,13668.4303
2006-12-13 14:40:00,60.08,60.08,60.04,60.05,16093.474426807756,36.5667,36.5667,36.5423,36.5484,16093.4744
2006-12-13 14:45:00,60.05,60.05,60.02,60.03,13007.05467372134,36.5484,36.5484,36.5302,36.5363,13007.0547
2006-12-13 14:50:00,60.03,60.04,59.98,60.02,20612.87477954145,36.5363,36.5423,36.5058,36.5302,20612.8748
2006-12-13 14:55:00,60.02,60.03,59.96,59.99,26565.2557319224,36.5302,36.5363,36.4937,36.5119,26565.2557
2006-12-13 15:00:00,59.99,60.04,59.99,60.04,18187.830687830687,36.5119,36.5423,36.5119,36.5423,18187.8307
2006-12-13 15:05:00,60.05,60.06,60.04,60.05,10030.864197530864,36.5484,36.5545,36.5423,36.5484,10030.8642
2006-12-13 15:10:00,60.06,60.06,60.0,60.0,12786.596119929452,36.5545,36.5545,36.518,36.518,12786.5961
2006-12-13 15:15:00,60.0,60.01,59.97,59.99,21935.626102292765,36.518,36.5241,36.4997,36.5119,21935.6261
2006-12-13 15:20:00,59.99,60.01,59.97,59.97,23148.148148148142,36.5119,36.5241,36.4997,36.4997,23148.1481
2006-12-13 15:25:00,59.97,60.02,59.97,60.01,24691.358024691355,36.4997,36.5302,36.4997,36.5241,24691.358
2006-12-13 15:30:00,60.01,60.06,60.01,60.06,12896.825396825396,36.5241,36.5545,36.5241,36.5545,12896.8254
2006-12-13 15:35:00,60.06,60.11,60.06,60.07,22597.001763668428,36.5545,36.585,36.5545,36.5606,22597.0018
2006-12-13 15:40:00,60.07,60.1,60.04,60.1,38800.70546737213,36.5606,36.5789,36.5423,36.5789,38800.7055
2006-12-13 15:45:00,60.1,60.11,60.08,60.1,42989.41798941798,36.5789,36.585,36.5667,36.5789,42989.418
2006-12-13 15:50:00,60.1,60.13,60.09,60.11,41776.8959435626,36.5789,36.5971,36.5728,36.585,41776.8959
2006-12-13 15:55:00,60.1,60.13,60.07,60.12,47067.90123456789,36.5789,36.5971,36.5606,36.591,47067.9012
2006-12-14 09:30:00,60.07,60.22,60.07,60.2,17746.91358024691,36.5606,36.6519,36.5606,36.6397,17746.9136
2006-12-14 09:35:00,60.2,60.2,60.05,60.17,16203.703703703704,36.6397,36.6397,36.5484,36.6215,16203.7037
2006-12-14 09:40:00,60.17,60.23,60.15,60.15,15321.869488536153,36.6215,36.658,36.6093,36.6093,15321.8695
2006-12-14 09:45:00,60.14,60.27,60.13,60.25,15211.64021164021,36.6032,36.6823,36.5971,36.6702,15211.6402
2006-12-14 09:50:00,60.23,60.34,60.12,60.24,15542.32804232804,36.658,36.7249,36.591,36.6641,15542.328
2006-12-14 09:55:00,60.19,60.44,60.19,60.36,24691.358024691355,36.6336,36.7858,36.6336,36.7371,24691.358
2006-12-14 10:00:00,60.36,60.45,60.33,60.43,12125.220458553791,36.7371,36.7919,36.7188,36.7797,12125.2205
2006-12-14 10:05:00,60.47,60.56,60.44,60.46,21935.626102292765,36.8041,36.8588,36.7858,36.798,21935.6261
2006-12-14 10:10:00,60.46,60.52,60.43,60.47,11022.927689594357,36.798,36.8345,36.7797,36.8041,11022.9277
2006-12-14 10:15:00,60.49,60.54,60.47,60.5,6062.610229276896,36.8162,36.8467,36.8041,36.8223,6062.6102
2006-12-14 10:20:00,60.49,60.52,60.38,60.38,9920.63492063492,36.8162,36.8345,36.7493,36.7493,9920.6349
2006-12-14 10:25:00,60.39,60.45,60.37,60.44,5511.463844797177,36.7554,36.7919,36.7432,36.7858,5511.4638
2006-12-14 10:30:00,60.44,60.44,60.32,60.35,10471.781305114637,36.7858,36.7858,36.7128,36.731,10471.7813
2006-12-14 10:35:00,60.35,60.45,60.31,60.41,9038.80070546737,36.731,36.7919,36.7067,36.7675,9038.8007
2006-12-14 10:40:00,60.42,60.43,60.36,60.39,4519.400352733685,36.7736,36.7797,36.7371,36.7554,4519.4004
2006-12-14 10:45:00,60.39,60.41,60.33,60.33,4960.317460317459,36.7554,36.7675,36.7188,36.7188,4960.3175
2006-12-14 10:50:00,60.33,60.37,60.29,60.32,8267.195767195766,36.7188,36.7432,36.6945,36.7128,8267.1958
2006-12-14 10:55:00,60.29,60.3,60.25,60.26,8597.883597883598,36.6945,36.7006,36.6702,36.6762,8597.8836
2006-12-14 11:00:00,60.25,60.33,60.23,60.33,21825.396825396823,36.6702,36.7188,36.658,36.7188,21825.3968
2006-12-14 11:05:00,60.32,60.36,60.28,60.3,4409.171075837742,36.7128,36.7371,36.6884,36.7006,4409.1711
2006-12-14 11:10:00,60.3,60.4,60.3,60.38,6172.839506172839,36.7006,36.7615,36.7006,36.7493,6172.8395
2006-12-14 11:15:00,60.38,60.42,60.36,60.39,5731.922398589065,36.7493,36.7736,36.7371,36.7554,5731.9224
2006-12-14 11:20:00,60.41,60.46,60.4,60.46,12896.825396825396,36.7675,36.798,36.7615,36.798,12896.8254
2006-12-14 11:25:00,60.45,60.46,60.42,60.42,13999.11816578483,36.7919,36.798,36.7736,36.7736,13999.1182
2006-12-14 11:30:00,60.42,60.44,60.42,60.43,4078.483245149912,36.7736,36.7858,36.7736,36.7797,4078.4832
2006-12-14 11:35:00,60.44,60.46,60.43,60.46,3968.253968253968,36.7858,36.798,36.7797,36.798,3968.254
2006-12-14 11:40:00,60.46,60.46,60.43,60.46,5180.776014109347,36.798,36.798,36.7797,36.798,5180.776
2006-12-14 11:45:00,60.46,60.46,60.45,60.45,4629.629629629629,36.798,36.798,36.7919,36.7919,4629.6296
2006-12-14 11:50:00,60.45,60.45,60.33,60.33,4188.712522045855,36.7919,36.7919,36.7188,36.7188,4188.7125
2006-12-14 11:55:00,60.29,60.32,60.29,60.32,7826.278659611992,36.6945,36.7128,36.6945,36.7128,7826.2787
2006-12-14 12:00:00,60.31,60.32,60.3,60.31,6944.444444444443,36.7067,36.7128,36.7006,36.7067,6944.4444
2006-12-14 12:05:00,60.31,60.31,60.24,60.26,23589.06525573192,36.7067,36.7067,36.6641,36.6762,23589.0653
2006-12-14 12:10:00,60.27,60.27,60.27,60.27,3417.10758377425,36.6823,36.6823,36.6823,36.6823,3417.1076
2006-12-14 12:15:00,60.27,60.27,60.2,60.22,11243.38624338624,36.6823,36.6823,36.6397,36.6519,11243.3862
2006-12-14 12:20:00,60.23,60.23,60.2,60.22,8818.342151675484,36.658,36.658,36.6397,36.6519,8818.3422
2006-12-14 12:25:00,60.21,60.28,60.19,60.28,20171.95767195767,36.6458,36.6884,36.6336,36.6884,20171.9577
2006-12-14 12:30:00,60.28,60.3,60.25,60.27,14991.181657848325,36.6884,36.7006,36.6702,36.6823,14991.1817
2006-12-14 12:35:00,60.27,60.3,60.27,60.27,6283.068783068782,36.6823,36.7006,36.6823,36.6823,6283.0688
2006-12-14 12:40:00,60.27,60.29,60.27,60.27,3747.7954144620808,36.6823,36.6945,36.6823,36.6823,3747.7954
2006-12-14 12:45:00,60.27,60.33,60.26,60.28,11463.84479717813,36.6823,36.7188,36.6762,36.6884,11463.8448
2006-12-14 12:50:00,60.27,60.28,60.21,60.22,8818.342151675484,36.6823,36.6884,36.6458,36.6519,8818.3422
2006-12-14 12:55:00,60.22,60.25,60.21,60.22,8708.112874779541,36.6519,36.6702,36.6458,36.6519,8708.1129
2006-12-14 13:00:00,60.23,60.28,60.21,60.27,5401.234567901234,36.658,36.6884,36.6458,36.6823,5401.2346
2006-12-14 13:05:00,60.26,60.28,60.23,60.25,8708.112874779541,36.6762,36.6884,36.658,36.6702,8708.1129
2006-12-14 13:10:00,60.23,60.25,60.2,60.23,21825.396825396823,36.658,36.6702,36.6397,36.658,21825.3968
2006-12-14 13:15:00,60.24,60.27,60.21,60.24,54563.492063492056,36.6641,36.6823,36.6458,36.6641,54563.4921
2006-12-14 13:20:00,60.24,60.25,60.18,60.24,26895.943562610228,36.6641,36.6702,36.6276,36.6641,26895.9436
2006-12-14 13:25:00,60.23,60.25,60.22,60.25,4298.941798941799,36.658,36.6702,36.6519,36.6702,4298.9418
2006-12-14 13:30:00,60.24,60.25,60.22,60.24,6503.5273368606695,36.6641,36.6702,36.6519,36.6641,6503.5273
2006-12-14 13:35:00,60.25,60.27,60.21,60.22,33950.61728395061,36.6702,36.6823,36.6458,36.6519,33950.6173
2006-12-14 13:40:00,60.22,60.23,60.18,60.22,43209.87654320987,36.6519,36.658,36.6276,36.6519,43209.8765
2006-12-14 13:45:00,60.22,60.24,60.21,60.22,14219.576719576718,36.6519,36.6641,36.6458,36.6519,14219.5767
2006-12-14 13:50:00,60.21,60.23,60.18,60.19,12125.220458553791,36.6458,36.658,36.6276,36.6336,12125.2205
2006-12-14 13:55:00,60.19,60.21,60.17,60.17,21935.626102292765,36.6336,36.6458,36.6215,36.6215,21935.6261
2006-12-14 14:00:00,60.19,60.21,60.17,60.19,11684.303350970016,36.6336,36.6458,36.6215,36.6336,11684.3034
2006-12-14 14:05:00,60.19,60.57,60.18,60.52,182098.7654320988,36.6336,36.8649,36.6276,36.8345,182098.7654
2006-12-14 14:10:00,60.51,60.52,60.39,60.41,168209.87654320986,36.8284,36.8345,36.7554,36.7675,168209.8765
2006-12-14 14:15:00,60.4,60.47,60.4,60.42,78042.32804232804,36.7615,36.8041,36.7615,36.7736,78042.328
2006-12-14 14:20:00,60.42,60.46,60.42,60.46,7716.049382716048,36.7736,36.798,36.7736,36.798,7716.0494
2006-12-14 14:25:00,60.46,60.46,60.38,60.41,12235.449735449734,36.798,36.798,36.7493,36.7675,12235.4497
2006-12-14 14:30:00,60.41,60.43,60.41,60.42,25683.421516754846,36.7675,36.7797,36.7675,36.7736,25683.4215
2006-12-14 14:35:00,60.43,60.46,60.37,60.37,29320.987654320983,36.7797,36.798,36.7432,36.7432,29320.9877
2006-12-14 14:40:00,60.38,60.4,60.35,60.37,11022.927689594357,36.7493,36.7615,36.731,36.7432,11022.9277
2006-12-14 14:45:00,60.37,60.37,60.33,60.34,51366.84303350969,36.7432,36.7432,36.7188,36.7249,51366.843
2006-12-14 14:50:00,60.35,60.36,60.33,60.33,35934.7442680776,36.731,36.7371,36.7188,36.7188,35934.7443
2006-12-14 14:55:00,60.33,60.34,60.27,60.27,17305.996472663137,36.7188,36.7249,36.6823,36.6823,17305.9965
2006-12-14 15:00:00,60.27,60.3,60.2,60.23,19731.040564373896,36.6823,36.7006,36.6397,36.658,19731.0406
2006-12-14 15:05:00,60.24,60.27,60.23,60.24,58641.975308641966,36.6641,36.6823,36.658,36.6641,58641.9753
2006-12-14 15:10:00,60.24,60.26,60.23,60.24,25462.96296296296,36.6641,36.6762,36.658,36.6641,25462.963
2006-12-14 15:15:00,60.24,60.26,60.18,60.2,18187.830687830687,36.6641,36.6762,36.6276,36.6397,18187.8307
2006-12-14 15:20:00,60.2,60.22,60.19,60.21,23368.60670194004,36.6397,36.6519,36.6336,36.6458,23368.6067
2006-12-14 15:25:00,60.22,60.22,60.14,60.15,43209.87654320987,36.6519,36.6519,36.6032,36.6093,43209.8765
2006-12-14 15:30:00,60.15,60.17,60.14,60.15,22376.54320987654,36.6093,36.6215,36.6032,36.6093,22376.5432
2006-12-14 15:35:00,60.14,60.16,60.14,60.14,23037.9188712522,36.6032,36.6154,36.6032,36.6032,23037.9189
2006-12-14 15:40:00,60.15,60.16,60.1,60.1,51587.30158730158,36.6093,36.6154,36.5789,36.5789,51587.3016
2006-12-14 15:45:00,60.1,60.14,60.05,60.06,75396.82539682538,36.5789,36.6032,36.5484,36.5545,75396.8254
2006-12-14 15:50:00,60.06,60.07,60.05,60.06,49933.86243386243,36.5545,36.5606,36.5484,36.5545,49933.8624
2006-12-14 15:55:00,60.07,60.1,60.0,60.07,125661.37566137564,36.5606,36.5789,36.518,36.5606,125661.3757
2006-12-15 09:30:00,60.04,60.32,60.04,60.29,424492.9453262786,36.5423,36.7128,36.5423,36.6945,424492.9453
2006-12-15 09:35:00,60.3,60.55,60.29,60.48,17746.91358024691,36.7006,36.8527,36.6945,36.8101,17746.9136
2006-12-15 09:40:00,60.49,60.65,60.49,60.61,21053.79188712522,36.8162,36.9136,36.8162,36.8893,21053.7919
2006-12-15 09:45:00,60.62,60.78,60.62,60.75,25462.96296296296,36.8954,36.9927,36.8954,36.9745,25462.963
2006-12-15 09:50:00,60.73,60.94,60.7,60.94,24911.81657848324,36.9623,37.0901,36.944,37.0901,24911.8166
2006-12-15 09:55:00,60.94,61.24,60.94,61.04,28880.07054673721,37.0901,37.2727,37.0901,37.151,28880.0705
2006-12-15 10:00:00,61.04,61.18,61.04,61.15,35273.36860670194,37.151,37.2362,37.151,37.2179,35273.3686
2006-12-15 10:05:00,61.15,61.16,60.97,61.0,40233.68606701939,37.2179,37.224,37.1084,37.1266,40233.6861
2006-12-15 10:10:00,61.01,61.04,60.96,61.02,26234.567901234564,37.1327,37.151,37.1023,37.1388,26234.5679
2006-12-15 10:15:00,61.02,61.05,60.92,60.92,18408.289241622573,37.1388,37.1571,37.0779,37.0779,18408.2892
2006-12-15 10:20:00,60.92,60.95,60.89,60.94,9259.259259259255,37.0779,37.0962,37.0597,37.0901,9259.2593
2006-12-15 10:25:00,60.94,60.95,60.85,60.88,11794.53262786596,37.0901,37.0962,37.0353,37.0536,11794.5326
2006-12-15 10:30:00,60.9,60.91,60.85,60.87,17085.53791887125,37.0658,37.0719,37.0353,37.0475,17085.5379
2006-12-15 10:35:00,60.86,61.0,60.86,60.91,20282.18694885361,37.0414,37.1266,37.0414,37.0719,20282.1869
2006-12-15 10:40:00,60.9,60.91,60.78,60.78,8597.883597883598,37.0658,37.0719,36.9927,36.9927,8597.8836
2006-12-15 10:45:00,60.78,60.78,60.7,60.72,14880.95238095238,36.9927,36.9927,36.944,36.9562,14880.9524
2006-12-15 10:50:00,60.72,60.74,60.72,60.74,9700.176366843032,36.9562,36.9684,36.9562,36.9684,9700.1764
2006-12-15 10:55:00,60.74,60.87,60.73,60.87,8818.342151675484,36.9684,37.0475,36.9623,37.0475,8818.3422
2006-12-15 11:00:00,60.86,60.89,60.82,60.88,12896.825396825396,37.0414,37.0597,37.0171,37.0536,12896.8254
2006-12-15 11:05:00,60.87,60.88,60.8,60.83,10030.864197530864,37.0475,37.0536,37.0049,37.0232,10030.8642
2006-12-15 11:10:00,60.83,60.83,60.82,60.82,9920.63492063492,37.0232,37.0232,37.0171,37.0171,9920.6349
2006-12-15 11:15:00,60.8,60.85,60.8,60.82,27998.23633156966,37.0049,37.0353,37.0049,37.0171,27998.2363
2006-12-15 11:20:00,60.83,60.83,60.81,60.82,9700.176366843032,37.0232,37.0232,37.011,37.0171,9700.1764
2006-12-15 11:25:00,60.82,60.87,60.81,60.83,17526.455026455023,37.0171,37.0475,37.011,37.0232,17526.455
2006-12-15 11:30:00,60.83,60.85,60.82,60.85,11353.615520282186,37.0232,37.0353,37.0171,37.0353,11353.6155
2006-12-15 11:35:00,60.84,60.93,60.84,60.93,8267.195767195766,37.0293,37.084,37.0293,37.084,8267.1958
2006-12-15 11:40:00,60.93,60.95,60.92,60.93,8046.737213403879,37.084,37.0962,37.0779,37.084,8046.7372
2006-12-15 11:45:00,60.92,60.99,60.91,60.99,11794.53262786596,37.0779,37.1205,37.0719,37.1205,11794.5326
2006-12-15 11:50:00,60.99,61.01,60.96,61.01,5511.463844797177,37.1205,37.1327,37.1023,37.1327,5511.4638
2006-12-15 11:55:00,61.0,61.05,61.0,61.05,13227.513227513226,37.1266,37.1571,37.1266,37.1571,13227.5132
2006-12-15 12:00:00,61.05,61.05,61.01,61.02,5952.380952380951,37.1571,37.1571,37.1327,37.1388,5952.381
2006-12-15 12:05:00,61.01,61.02,60.95,61.0,6613.756613756613,37.1327,37.1388,37.0962,37.1266,6613.7566
2006-12-15 12:10:00,61.0,61.03,61.0,61.02,4298.941798941799,37.1266,37.1449,37.1266,37.1388,4298.9418
2006-12-15 12:15:00,61.02,61.05,61.01,61.03,4519.400352733685,37.1388,37.1571,37.1327,37.1449,4519.4004
2006-12-15 12:20:00,61.03,61.05,61.01,61.01,14550.264550264548,37.1449,37.1571,37.1327,37.1327,14550.2646
2006-12-15 12:25:00,61.02,61.06,61.01,61.04,17746.91358024691,37.1388,37.1632,37.1327,37.151,17746.9136
2006-12-15 12:30:00,61.04,61.05,61.04,61.05,18518.518518518515,37.151,37.1571,37.151,37.1571,18518.5185
2006-12-15 12:35:00,61.05,61.09,61.05,61.09,22927.68959435626,37.1571,37.1814,37.1571,37.1814,22927.6896
2006-12-15 12:40:00,61.13,61.13,61.1,61.11,9479.717813051146,37.2058,37.2058,37.1875,37.1936,9479.7178
2006-12-15 12:45:00,61.1,61.1,61.05,61.05,11904.761904761905,37.1875,37.1875,37.1571,37.1571,11904.7619
2006-12-15 12:50:00,61.05,61.05,61.0,61.0,10141.093474426809,37.1571,37.1571,37.1266,37.1266,10141.0935
2006-12-15 12:55:00,61.0,61.01,60.98,60.98,9259.259259259255,37.1266,37.1327,37.1145,37.1145,9259.2593
2006-12-15 13:00:00,60.98,60.99,60.97,60.99,5621.693121693121,37.1145,37.1205,37.1084,37.1205,5621.6931
2006-12-15 13:05:00,60.99,61.04,60.99,61.03,9700.176366843032,37.1205,37.151,37.1205,37.1449,9700.1764
2006-12-15 13:10:00,61.04,61.04,61.02,61.02,4519.400352733685,37.151,37.151,37.1388,37.1388,4519.4004
2006-12-15 13:15:00,61.01,61.02,61.0,61.02,6393.298059964726,37.1327,37.1388,37.1266,37.1388,6393.2981
2006-12-15 13:20:00,61.01,61.03,61.01,61.03,6503.5273368606695,37.1327,37.1449,37.1327,37.1449,6503.5273
2006-12-15 13:25:00,61.02,61.03,60.99,61.01,8046.737213403879,37.1388,37.1449,37.1205,37.1327,8046.7372
2006-12-15 13:30:00,61.01,61.03,60.99,61.01,13007.05467372134,37.1327,37.1449,37.1205,37.1327,13007.0547
2006-12-15 13:35:00,61.01,61.02,60.95,60.97,23148.148148148142,37.1327,37.1388,37.0962,37.1084,23148.1481
2006-12-15 13:40:00,60.97,60.99,60.95,60.97,19841.26984126984,37.1084,37.1205,37.0962,37.1084,19841.2698
2006-12-15 13:45:00,60.97,60.97,60.96,60.97,4409.171075837742,37.1084,37.1084,37.1023,37.1084,4409.1711
2006-12-15 13:50:00,60.97,60.98,60.96,60.97,7385.361552028218,37.1084,37.1145,37.1023,37.1084,7385.3616
2006-12-15 13:55:00,60.98,61.04,60.97,61.03,9589.947089947089,37.1145,37.151,37.1084,37.1449,9589.9471
2006-12-15 14:00:00,61.03,61.03,61.0,61.01,8156.966490299823,37.1449,37.1449,37.1266,37.1327,8156.9665
2006-12-15 14:05:00,61.02,61.04,61.01,61.03,9810.405643738975,37.1388,37.151,37.1327,37.1449,9810.4056
2006-12-15 14:10:00,61.02,61.04,61.0,61.04,25683.421516754846,37.1388,37.151,37.1266,37.151,25683.4215
2006-12-15 14:15:00,61.03,61.09,61.03,61.09,21604.938271604937,37.1449,37.1814,37.1449,37.1814,21604.9383
2006-12-15 14:20:00,61.09,61.19,61.08,61.18,15321.869488536153,37.1814,37.2423,37.1753,37.2362,15321.8695
2006-12-15 14:25:00,61.18,61.18,61.12,61.14,16424.162257495587,37.2362,37.2362,37.1997,37.2118,16424.1623
2006-12-15 14:30:00,61.14,61.15,61.14,61.15,8046.737213403879,37.2118,37.2179,37.2118,37.2179,8046.7372
2006-12-15 14:35:00,61.15,61.15,61.1,61.14,10030.864197530864,37.2179,37.2179,37.1875,37.2118,10030.8642
2006-12-15 14:40:00,61.14,61.16,61.14,61.14,11574.074074074071,37.2118,37.224,37.2118,37.2118,11574.0741
2006-12-15 14:45:00,61.14,61.15,61.12,61.12,11463.84479717813,37.2118,37.2179,37.1997,37.1997,11463.8448
2006-12-15 14:50:00,61.12,61.14,61.12,61.14,12676.366843033507,37.1997,37.2118,37.1997,37.2118,12676.3668
2006-12-15 14:55:00,61.12,61.14,61.12,61.13,10582.01058201058,37.1997,37.2118,37.1997,37.2058,10582.0106
2006-12-15 15:00:00,61.13,61.13,61.1,61.1,6834.2151675485,37.2058,37.2058,37.1875,37.1875,6834.2152
2006-12-15 15:05:00,61.11,61.11,61.09,61.1,7826.278659611992,37.1936,37.1936,37.1814,37.1875,7826.2787
2006-12-15 15:10:00,61.1,61.12,61.1,61.1,15983.245149911814,37.1875,37.1997,37.1875,37.1875,15983.2451
2006-12-15 15:15:00,61.09,61.11,61.08,61.09,18408.289241622573,37.1814,37.1936,37.1753,37.1814,18408.2892
2006-12-15 15:20:00,61.09,61.12,61.08,61.1,21384.47971781305,37.1814,37.1997,37.1753,37.1875,21384.4797
2006-12-15 15:25:00,61.09,61.1,61.08,61.09,20061.728395061727,37.1814,37.1875,37.1753,37.1814,20061.7284
2006-12-15 15:30:00,61.1,61.12,61.08,61.12,42107.58377425044,37.1875,37.1997,37.1753,37.1997,42107.5838
2006-12-15 15:35:00,61.12,61.13,61.05,61.06,32297.17813051146,37.1997,37.2058,37.1571,37.1632,32297.1781
2006-12-15 15:40:00,61.07,61.09,61.05,61.05,25132.27513227513,37.1692,37.1814,37.1571,37.1571,25132.2751
2006-12-15 15:45:00,61.05,61.08,61.05,61.06,31856.261022927687,37.1571,37.1753,37.1571,37.1632,31856.261
2006-12-15 15:50:00,61.07,61.07,61.03,61.05,38910.93474426808,37.1692,37.1692,37.1449,37.1571,38910.9347
2006-12-15 15:55:00,61.05,61.06,61.01,61.02,84545.85537918871,37.1571,37.1632,37.1327,37.1388,84545.8554
2006-12-18 09:30:00,61.02,61.19,60.78,60.8,20392.416225749555,37.1388,37.2423,36.9927,37.0049,20392.4162
2006-12-18 09:35:00,60.79,60.95,60.78,60.95,19179.894179894178,36.9988,37.0962,36.9927,37.0962,19179.8942
2006-12-18 09:40:00,60.95,61.14,60.94,61.11,48721.34038800705,37.0962,37.2118,37.0901,37.1936,48721.3404
2006-12-18 09:45:00,61.14,61.14,60.95,60.95,15432.098765432096,37.2118,37.2118,37.0962,37.0962,15432.0988
2006-12-18 09:50:00,60.95,60.98,60.92,60.95,24801.5873015873,37.0962,37.1145,37.0779,37.0962,24801.5873
2006-12-18 09:55:00,60.94,60.94,60.79,60.8,25903.880070546733,37.0901,37.0901,36.9988,37.0049,25903.8801
2006-12-18 10:00:00,60.79,60.84,60.78,60.82,25793.65079365079,36.9988,37.0293,36.9927,37.0171,25793.6508
2006-12-18 10:05:00,60.84,60.87,60.84,60.87,15652.557319223984,37.0293,37.0475,37.0293,37.0475,15652.5573
2006-12-18 10:10:00,60.87,60.91,60.85,60.88,20833.33333333333,37.0475,37.0719,37.0353,37.0536,20833.3333
2006-12-18 10:15:00,60.88,60.9,60.88,60.89,11904.761904761905,37.0536,37.0658,37.0536,37.0597,11904.7619
2006-12-18 10:20:00,60.89,60.89,60.86,60.87,18408.289241622573,37.0597,37.0597,37.0414,37.0475,18408.2892
2006-12-18 10:25:00,60.88,60.89,60.87,60.88,7826.278659611992,37.0536,37.0597,37.0475,37.0536,7826.2787
2006-12-18 10:30:00,60.87,60.93,60.87,60.93,9038.80070546737,37.0475,37.084,37.0475,37.084,9038.8007
2006-12-18 10:35:00,60.93,60.94,60.89,60.92,7495.5908289241615,37.084,37.0901,37.0597,37.0779,7495.5908
2006-12-18 10:40:00,60.92,60.95,60.87,60.88,11353.615520282186,37.0779,37.0962,37.0475,37.0536,11353.6155
2006-12-18 10:45:00,60.87,60.89,60.85,60.86,11133.156966490298,37.0475,37.0597,37.0353,37.0414,11133.157
2006-12-18 10:50:00,60.87,60.9,60.86,60.9,6613.756613756613,37.0475,37.0658,37.0414,37.0658,6613.7566
2006-12-18 10:55:00,60.9,60.95,60.85,60.85,9479.717813051146,37.0658,37.0962,37.0353,37.0353,9479.7178
2006-12-18 11:00:00,60.85,60.88,60.8,60.8,8377.42504409171,37.0353,37.0536,37.0049,37.0049,8377.425
2006-12-18 11:05:00,60.83,60.86,60.82,60.86,10582.01058201058,37.0232,37.0414,37.0171,37.0414,10582.0106
2006-12-18 11:10:00,60.86,60.9,60.84,60.87,7936.507936507935,37.0414,37.0658,37.0293,37.0475,7936.5079
2006-12-18 11:15:00,60.87,60.91,60.87,60.89,5621.693121693121,37.0475,37.0719,37.0475,37.0597,5621.6931
2006-12-18 11:20:00,60.89,60.89,60.87,60.87,3417.10758377425,37.0597,37.0597,37.0475,37.0475,3417.1076
2006-12-18 11:25:00,60.87,60.89,60.86,60.88,10912.698412698412,37.0475,37.0597,37.0414,37.0536,10912.6984
2006-12-18 11:30:00,60.88,60.88,60.81,60.85,13007.05467372134,37.0536,37.0536,37.011,37.0353,13007.0547
2006-12-18 11:35:00,60.85,60.85,60.83,60.84,6393.298059964726,37.0353,37.0353,37.0232,37.0293,6393.2981
2006-12-18 11:40:00,60.83,60.84,60.77,60.77,11463.84479717813,37.0232,37.0293,36.9866,36.9866,11463.8448
2006-12-18 11:45:00,60.78,60.78,60.76,60.78,7385.361552028218,36.9927,36.9927,36.9806,36.9927,7385.3616
2006-12-18 11:50:00,60.78,60.81,60.78,60.8,10030.864197530864,36.9927,37.011,36.9927,37.0049,10030.8642
2006-12-18 11:55:00,60.78,60.81,60.77,60.77,13337.742504409169,36.9927,37.011,36.9866,36.9866,13337.7425
2006-12-18 12:00:00,60.76,60.76,60.69,60.7,10471.781305114637,36.9806,36.9806,36.938,36.944,10471.7813
2006-12-18 12:05:00,60.7,60.71,60.66,60.67,7605.820105820105,36.944,36.9501,36.9197,36.9258,7605.8201
2006-12-18 12:10:00,60.67,60.67,60.62,60.65,12676.366843033507,36.9258,36.9258,36.8954,36.9136,12676.3668
2006-12-18 12:15:00,60.65,60.66,60.62,60.65,3196.649029982363,36.9136,36.9197,36.8954,36.9136,3196.649
2006-12-18 12:20:00,60.66,60.67,60.66,60.66,5952.380952380951,36.9197,36.9258,36.9197,36.9197,5952.381
2006-12-18 12:25:00,60.66,60.7,60.66,60.66,7716.049382716048,36.9197,36.944,36.9197,36.9197,7716.0494
2006-12-18 12:30:00,60.66,60.67,60.58,60.59,8708.112874779541,36.9197,36.9258,36.871,36.8771,8708.1129
2006-12-18 12:35:00,60.59,60.6,60.57,60.57,5621.693121693121,36.8771,36.8832,36.8649,36.8649,5621.6931
2006-12-18 12:40:00,60.57,60.57,60.5,60.56,18849.206349206343,36.8649,36.8649,36.8223,36.8588,18849.2063
2006-12-18 12:45:00,60.56,60.77,60.56,60.76,42548.50088183421,36.8588,36.9866,36.8588,36.9806,42548.5009
2006-12-18 12:50:00,60.76,60.86,60.76,60.81,26565.2557319224,36.9806,37.0414,36.9806,37.011,26565.2557
2006-12-18 12:55:00,60.81,60.85,60.77,60.82,14991.181657848325,37.011,37.0353,36.9866,37.0171,14991.1817
2006-12-18 13:00:00,60.81,60.81,60.75,60.77,7164.902998236331,37.011,37.011,36.9745,36.9866,7164.903
2006-12-18 13:05:00,60.76,60.82,60.75,60.81,18849.206349206343,36.9806,37.0171,36.9745,37.011,18849.2063
2006-12-18 13:10:00,60.81,60.84,60.79,60.81,14109.347442680775,37.011,37.0293,36.9988,37.011,14109.3474
2006-12-18 13:15:00,60.81,60.82,60.8,60.82,8818.342151675484,37.011,37.0171,37.0049,37.0171,8818.3422
2006-12-18 13:20:00,60.81,60.85,60.81,60.85,16644.620811287477,37.011,37.0353,37.011,37.0353,16644.6208
2006-12-18 13:25:00,60.85,60.87,60.84,60.85,5952.380952380951,37.0353,37.0475,37.0293,37.0353,5952.381
2006-12-18 13:30:00,60.85,60.87,60.85,60.86,9589.947089947089,37.0353,37.0475,37.0353,37.0414,9589.9471
2006-12-18 13:35:00,60.85,60.89,60.85,60.87,5401.234567901234,37.0353,37.0597,37.0353,37.0475,5401.2346
2006-12-18 13:40:00,60.87,60.88,60.86,60.88,5401.234567901234,37.0475,37.0536,37.0414,37.0536,5401.2346
2006-12-18 13:45:00,60.86,60.94,60.86,60.92,8487.654320987653,37.0414,37.0901,37.0414,37.0779,8487.6543
2006-12-18 13:50:00,60.93,60.94,60.93,60.93,6503.5273368606695,37.084,37.0901,37.084,37.084,6503.5273
2006-12-18 13:55:00,60.94,60.94,60.9,60.93,8928.571428571428,37.0901,37.0901,37.0658,37.084,8928.5714
2006-12-18 14:00:00,60.93,60.99,60.93,60.99,11022.927689594357,37.084,37.1205,37.084,37.1205,11022.9277
2006-12-18 14:05:00,60.99,60.99,60.95,60.98,22045.85537918871,37.1205,37.1205,37.0962,37.1145,22045.8554
2006-12-18 14:10:00,60.97,60.98,60.96,60.96,6613.756613756613,37.1084,37.1145,37.1023,37.1023,6613.7566
2006-12-18 14:15:00,60.96,60.97,60.95,60.95,11463.84479717813,37.1023,37.1084,37.0962,37.0962,11463.8448
2006-12-18 14:20:00,60.95,60.98,60.95,60.97,12676.366843033507,37.0962,37.1145,37.0962,37.1084,12676.3668
2006-12-18 14:25:00,60.98,60.98,60.96,60.97,12125.220458553791,37.1145,37.1145,37.1023,37.1084,12125.2205
2006-12-18 14:30:00,60.96,60.97,60.96,60.96,6723.985890652557,37.1023,37.1084,37.1023,37.1023,6723.9859
2006-12-18 14:35:00,60.97,60.98,60.96,60.96,7385.361552028218,37.1084,37.1145,37.1023,37.1023,7385.3616
2006-12-18 14:40:00,60.96,60.97,60.91,60.91,6503.5273368606695,37.1023,37.1084,37.0719,37.0719,6503.5273
2006-12-18 14:45:00,60.91,60.91,60.85,60.85,16534.391534391532,37.0719,37.0719,37.0353,37.0353,16534.3915
2006-12-18 14:50:00,60.85,60.86,60.82,60.82,12235.449735449734,37.0353,37.0414,37.0171,37.0171,12235.4497
2006-12-18 14:55:00,60.82,60.82,60.76,60.76,4850.088183421516,37.0171,37.0171,36.9806,36.9806,4850.0882
2006-12-18 15:00:00,60.76,60.76,60.71,60.72,4960.317460317459,36.9806,36.9806,36.9501,36.9562,4960.3175
2006-12-18 15:05:00,60.71,60.73,60.7,60.73,12345.679012345678,36.9501,36.9623,36.944,36.9623,12345.679
2006-12-18 15:10:00,60.74,60.77,60.72,60.77,12676.366843033507,36.9684,36.9866,36.9562,36.9866,12676.3668
2006-12-18 15:15:00,60.77,60.8,60.77,60.78,9920.63492063492,36.9866,37.0049,36.9866,36.9927,9920.6349
2006-12-18 15:20:00,60.78,60.78,60.74,60.75,8156.966490299823,36.9927,36.9927,36.9684,36.9745,8156.9665
2006-12-18 15:25:00,60.74,60.79,60.74,60.78,9259.259259259255,36.9684,36.9988,36.9684,36.9927,9259.2593
2006-12-18 15:30:00,60.78,60.79,60.71,60.71,16534.391534391532,36.9927,36.9988,36.9501,36.9501,16534.3915
2006-12-18 15:35:00,60.71,60.72,60.68,60.68,7385.361552028218,36.9501,36.9562,36.9319,36.9319,7385.3616
2006-12-18 15:40:00,60.68,60.69,60.63,60.63,17195.767195767196,36.9319,36.938,36.9014,36.9014,17195.7672
2006-12-18 15:45:00,60.63,60.65,60.61,60.61,17416.225749559082,36.9014,36.9136,36.8893,36.8893,17416.2257
2006-12-18 15:50:00,60.62,60.62,60.6,60.62,34171.0758377425,36.8954,36.8954,36.8832,36.8954,34171.0758
2006-12-18 15:55:00,60.62,60.63,60.6,60.61,35493.82716049382,36.8954,36.9014,36.8832,36.8893,35493.8272
2006-12-19 09:30:00,60.6,60.91,60.6,60.91,24029.982363315696,36.8832,37.0719,36.8832,37.0719,24029.9824
2006-12-19 09:35:00,60.92,60.92,60.76,60.79,17526.455026455023,37.0779,37.0779,36.9806,36.9988,17526.455
2006-12-19 09:40:00,60.78,60.78,60.66,60.71,19951.499118165782,36.9927,36.9927,36.9197,36.9501,19951.4991
2006-12-19 09:45:00,60.72,60.84,60.68,60.82,19951.499118165782,36.9562,37.0293,36.9319,37.0171,19951.4991
2006-12-19 09:50:00,60.83,60.86,60.8,60.83,19731.040564373896,37.0232,37.0414,37.0049,37.0232,19731.0406
2006-12-19 09:55:00,60.83,60.85,60.76,60.76,16093.474426807756,37.0232,37.0353,36.9806,36.9806,16093.4744
2006-12-19 10:00:00,60.75,60.84,60.75,60.83,8487.654320987653,36.9745,37.0293,36.9745,37.0232,8487.6543
2006-12-19 10:05:00,60.82,60.83,60.73,60.76,12014.991181657848,37.0171,37.0232,36.9623,36.9806,12014.9912
2006-12-19 10:10:00,60.76,60.83,60.76,60.82,11574.074074074071,36.9806,37.0232,36.9806,37.0171,11574.0741
2006-12-19 10:15:00,60.83,60.85,60.78,60.82,14440.035273368603,37.0232,37.0353,36.9927,37.0171,14440.0353
2006-12-19 10:20:00,60.82,60.85,60.81,60.83,9038.80070546737,37.0171,37.0353,37.011,37.0232,9038.8007
2006-12-19 10:25:00,60.82,60.87,60.8,60.84,13999.11816578483,37.0171,37.0475,37.0049,37.0293,13999.1182
2006-12-19 10:30:00,60.84,60.92,60.84,60.86,18518.518518518515,37.0293,37.0779,37.0293,37.0414,18518.5185
2006-12-19 10:35:00,60.87,60.97,60.86,60.92,25462.96296296296,37.0475,37.1084,37.0414,37.0779,25462.963
2006-12-19 10:40:00,60.92,60.93,60.85,60.89,27006.17283950617,37.0779,37.084,37.0353,37.0597,27006.1728
2006-12-19 10:45:00,60.89,60.91,60.83,60.83,18959.43562610229,37.0597,37.0719,37.0232,37.0232,18959.4356
2006-12-19 10:50:00,60.84,60.88,60.83,60.87,18849.206349206343,37.0293,37.0536,37.0232,37.0475,18849.2063
2006-12-19 10:55:00,60.9,60.96,60.9,60.93,10361.552028218694,37.0658,37.1023,37.0658,37.084,10361.552
2006-12-19 11:00:00,60.93,61.05,60.92,61.02,16093.474426807756,37.084,37.1571,37.0779,37.1388,16093.4744
2006-12-19 11:05:00,61.02,61.06,61.0,61.05,13337.742504409169,37.1388,37.1632,37.1266,37.1571,13337.7425
2006-12-19 11:10:00,61.04,61.06,60.95,60.95,12014.991181657848,37.151,37.1632,37.0962,37.0962,12014.9912
2006-12-19 11:15:00,60.95,60.95,60.85,60.85,23809.52380952381,37.0962,37.0962,37.0353,37.0353,23809.5238
2006-12-19 11:20:00,60.86,60.86,60.75,60.82,22266.3139329806,37.0414,37.0414,36.9745,37.0171,22266.3139
2006-12-19 11:25:00,60.82,60.85,60.77,60.81,18738.977072310405,37.0171,37.0353,36.9866,37.011,18738.9771
2006-12-19 11:30:00,60.79,60.88,60.79,60.88,8708.112874779541,36.9988,37.0536,36.9988,37.0536,8708.1129
2006-12-19 11:35:00,60.88,60.88,60.8,60.83,12235.449735449734,37.0536,37.0536,37.0049,37.0232,12235.4497
2006-12-19 11:40:00,60.78,60.86,60.77,60.83,18408.289241622573,36.9927,37.0414,36.9866,37.0232,18408.2892
2006-12-19 11:45:00,60.83,60.85,60.78,60.85,7054.673721340388,37.0232,37.0353,36.9927,37.0353,7054.6737
2006-12-19 11:50:00,60.89,60.89,60.79,60.82,11022.927689594357,37.0597,37.0597,36.9988,37.0171,11022.9277
2006-12-19 11:55:00,60.82,60.87,60.8,60.87,11463.84479717813,37.0171,37.0475,37.0049,37.0475,11463.8448
2006-12-19 12:00:00,60.87,60.91,60.85,60.89,14109.347442680775,37.0475,37.0719,37.0353,37.0597,14109.3474
2006-12-19 12:05:00,60.89,60.91,60.77,60.78,8377.42504409171,37.0597,37.0719,36.9866,36.9927,8377.425
2006-12-19 12:10:00,60.78,60.81,60.77,60.78,6393.298059964726,36.9927,37.011,36.9866,36.9927,6393.2981
2006-12-19 12:15:00,60.77,60.77,60.67,60.69,9038.80070546737,36.9866,36.9866,36.9258,36.938,9038.8007
2006-12-19 12:20:00,60.7,60.76,60.68,60.75,11463.84479717813,36.944,36.9806,36.9319,36.9745,11463.8448
2006-12-19 12:25:00,60.77,60.87,60.75,60.87,8046.737213403879,36.9866,37.0475,36.9745,37.0475,8046.7372
2006-12-19 12:30:00,60.9,60.94,60.87,60.91,14660.493827160491,37.0658,37.0901,37.0475,37.0719,14660.4938
2006-12-19 12:35:00,60.91,60.99,60.85,60.85,21604.938271604937,37.0719,37.1205,37.0353,37.0353,21604.9383
2006-12-19 12:40:00,60.85,60.87,60.84,60.84,11574.074074074071,37.0353,37.0475,37.0293,37.0293,11574.0741
2006-12-19 12:45:00,60.84,60.9,60.84,60.86,14880.95238095238,37.0293,37.0658,37.0293,37.0414,14880.9524
2006-12-19 12:50:00,60.86,60.89,60.82,60.86,13668.430335097,37.0414,37.0597,37.0171,37.0414,13668.4303
2006-12-19 12:55:00,60.87,60.88,60.83,60.87,12786.596119929452,37.0475,37.0536,37.0232,37.0475,12786.5961
2006-12-19 13:00:00,60.88,60.91,60.85,60.88,9038.80070546737,37.0536,37.0719,37.0353,37.0536,9038.8007
2006-12-19 13:05:00,60.89,60.91,60.87,60.87,6172.839506172839,37.0597,37.0719,37.0475,37.0475,6172.8395
2006-12-19 13:10:00,60.87,60.93,60.87,60.92,9479.717813051146,37.0475,37.084,37.0475,37.0779,9479.7178
2006-12-19 13:15:00,60.89,60.91,60.83,60.85,6503.5273368606695,37.0597,37.0719,37.0232,37.0353,6503.5273
2006-12-19 13:20:00,60.85,60.85,60.82,60.85,8377.42504409171,37.0353,37.0353,37.0171,37.0353,8377.425
2006-12-19 13:25:00,60.85,60.9,60.85,60.86,12786.596119929452,37.0353,37.0658,37.0353,37.0414,12786.5961
2006-12-19 13:30:00,60.87,60.91,60.87,60.89,10141.093474426809,37.0475,37.0719,37.0475,37.0597,10141.0935
2006-12-19 13:35:00,60.89,60.9,60.86,60.9,5511.463844797177,37.0597,37.0658,37.0414,37.0658,5511.4638
2006-12-19 13:40:00,60.9,60.96,60.9,60.94,9149.029982363314,37.0658,37.1023,37.0658,37.0901,9149.03
2006-12-19 13:45:00,60.94,60.99,60.91,60.95,15652.557319223984,37.0901,37.1205,37.0719,37.0962,15652.5573
2006-12-19 13:50:00,60.95,60.95,60.85,60.87,11684.303350970016,37.0962,37.0962,37.0353,37.0475,11684.3034
2006-12-19 13:55:00,60.88,60.92,60.88,60.92,8377.42504409171,37.0536,37.0779,37.0536,37.0779,8377.425
2006-12-19 14:00:00,60.93,61.01,60.93,60.96,15211.64021164021,37.084,37.1327,37.084,37.1023,15211.6402
2006-12-19 14:05:00,60.94,61.05,60.94,60.95,27336.860670194,37.0901,37.1571,37.0901,37.0962,27336.8607
2006-12-19 14:10:00,60.94,60.98,60.93,60.95,19510.58201058201,37.0901,37.1145,37.084,37.0962,19510.582
2006-12-19 14:15:00,60.95,60.98,60.94,60.95,14991.181657848325,37.0962,37.1145,37.0901,37.0962,14991.1817
2006-12-19 14:20:00,60.96,60.99,60.94,60.99,12345.679012345678,37.1023,37.1205,37.0901,37.1205,12345.679
2006-12-19 14:25:00,60.99,61.04,60.99,60.99,12896.825396825396,37.1205,37.151,37.1205,37.1205,12896.8254
2006-12-19 14:30:00,60.99,61.07,60.99,61.06,9149.029982363314,37.1205,37.1692,37.1205,37.1632,9149.03
2006-12-19 14:35:00,61.06,61.1,61.06,61.06,8487.654320987653,37.1632,37.1875,37.1632,37.1632,8487.6543
2006-12-19 14:40:00,61.06,61.09,61.06,61.08,9149.029982363314,37.1632,37.1814,37.1632,37.1753,9149.03
2006-12-19 14:45:00,61.06,61.06,61.03,61.05,11463.84479717813,37.1632,37.1632,37.1449,37.1571,11463.8448
2006-12-19 14:50:00,61.06,61.1,61.05,61.06,21825.396825396823,37.1632,37.1875,37.1571,37.1632,21825.3968
2006-12-19 14:55:00,61.09,61.09,61.06,61.06,9810.405643738975,37.1814,37.1814,37.1632,37.1632,9810.4056
2006-12-19 15:00:00,61.07,61.09,61.05,61.05,22707.231040564373,37.1692,37.1814,37.1571,37.1571,22707.231
2006-12-19 15:05:00,61.05,61.14,61.05,61.14,8708.112874779541,37.1571,37.2118,37.1571,37.2118,8708.1129
2006-12-19 15:10:00,61.14,61.22,61.12,61.15,11684.303350970016,37.2118,37.2605,37.1997,37.2179,11684.3034
2006-12-19 15:15:00,61.15,61.2,61.09,61.1,20392.416225749555,37.2179,37.2484,37.1814,37.1875,20392.4162
2006-12-19 15:20:00,61.11,61.11,61.07,61.08,13558.201058201055,37.1936,37.1936,37.1692,37.1753,13558.2011
2006-12-19 15:25:00,61.08,61.14,61.06,61.09,13778.659611992944,37.1753,37.2118,37.1632,37.1814,13778.6596
2006-12-19 15:30:00,61.09,61.14,61.05,61.05,26565.2557319224,37.1814,37.2118,37.1571,37.1571,26565.2557
2006-12-19 15:35:00,61.05,61.09,61.05,61.05,17967.3721340388,37.1571,37.1814,37.1571,37.1571,17967.3721
2006-12-19 15:40:00,61.06,61.06,61.04,61.05,13227.513227513226,37.1632,37.1632,37.151,37.1571,13227.5132
2006-12-19 15:45:00,61.05,61.06,61.02,61.05,18298.059964726628,37.1571,37.1632,37.1388,37.1571,18298.06
2006-12-19 15:50:00,61.04,61.07,61.01,61.01,23589.06525573192,37.151,37.1692,37.1327,37.1327,23589.0653
2006-12-19 15:55:00,61.01,61.02,60.95,60.96,80246.91358024691,37.1327,37.1388,37.0962,37.1023,80246.9136
2006-12-20 09:30:00,60.78,60.93,60.78,60.89,38139.32980599647,36.9927,37.084,36.9927,37.0597,38139.3298
2006-12-20 09:35:00,60.87,61.04,60.83,61.04,30092.592592592588,37.0475,37.151,37.0232,37.151,30092.5926
2006-12-20 09:40:00,61.05,61.11,61.05,61.1,13117.283950617282,37.1571,37.1936,37.1571,37.1875,13117.284
2006-12-20 09:45:00,61.13,61.15,61.05,61.15,12125.220458553791,37.2058,37.2179,37.1571,37.2179,12125.2205
2006-12-20 09:50:00,61.15,61.16,61.07,61.11,10361.552028218694,37.2179,37.224,37.1692,37.1936,10361.552
2006-12-20 09:55:00,61.07,61.26,61.07,61.25,13999.11816578483,37.1692,37.2849,37.1692,37.2788,13999.1182
2006-12-20 10:00:00,61.25,61.64,61.25,61.55,47178.13051146384,37.2788,37.5162,37.2788,37.4614,47178.1305
2006-12-20 10:05:00,61.55,61.55,61.45,61.49,26014.10934744268,37.4614,37.4614,37.4005,37.4249,26014.1093
2006-12-20 10:10:00,61.5,61.53,61.43,61.45,5511.463844797177,37.431,37.4492,37.3883,37.4005,5511.4638
2006-12-20 10:15:00,61.45,61.53,61.45,61.53,6172.839506172839,37.4005,37.4492,37.4005,37.4492,6172.8395
2006-12-20 10:20:00,61.52,61.61,61.52,61.61,9369.488536155202,37.4431,37.4979,37.4431,37.4979,9369.4885
2006-12-20 10:25:00,61.61,61.62,61.45,61.6,17967.3721340388,37.4979,37.504,37.4005,37.4918,17967.3721
2006-12-20 10:30:00,61.57,61.67,61.55,61.55,21935.626102292765,37.4736,37.5344,37.4614,37.4614,21935.6261
2006-12-20 10:35:00,61.54,61.62,61.54,61.61,7605.820105820105,37.4553,37.504,37.4553,37.4979,7605.8201
2006-12-20 10:40:00,61.62,61.7,61.62,61.69,12566.137566137564,37.504,37.5527,37.504,37.5466,12566.1376
2006-12-20 10:45:00,61.69,61.72,61.64,61.71,11684.303350970016,37.5466,37.5648,37.5162,37.5588,11684.3034
2006-12-20 10:50:00,61.71,61.71,61.61,61.68,20612.87477954145,37.5588,37.5588,37.4979,37.5405,20612.8748
2006-12-20 10:55:00,61.68,61.69,61.6,61.62,21604.938271604937,37.5405,37.5466,37.4918,37.504,21604.9383
2006-12-20 11:00:00,61.63,61.63,61.59,61.62,6062.610229276896,37.5101,37.5101,37.4857,37.504,6062.6102
2006-12-20 11:05:00,61.63,61.64,61.6,61.62,10141.093474426809,37.5101,37.5162,37.4918,37.504,10141.0935
2006-12-20 11:10:00,61.6,61.6,61.56,61.59,9589.947089947089,37.4918,37.4918,37.4675,37.4857,9589.9471
2006-12-20 11:15:00,61.58,61.62,61.58,61.59,7936.507936507935,37.4796,37.504,37.4796,37.4857,7936.5079
2006-12-20 11:20:00,61.58,61.59,61.56,61.59,7054.673721340388,37.4796,37.4857,37.4675,37.4857,7054.6737
2006-12-20 11:25:00,61.58,61.61,61.56,61.58,7936.507936507935,37.4796,37.4979,37.4675,37.4796,7936.5079
2006-12-20 11:30:00,61.59,61.64,61.58,61.63,9038.80070546737,37.4857,37.5162,37.4796,37.5101,9038.8007
2006-12-20 11:35:00,61.62,61.66,61.62,61.66,11794.53262786596,37.504,37.5283,37.504,37.5283,11794.5326
2006-12-20 11:40:00,61.65,61.67,61.64,61.66,4629.629629629629,37.5222,37.5344,37.5162,37.5283,4629.6296
2006-12-20 11:45:00,61.66,61.69,61.66,61.68,10141.093474426809,37.5283,37.5466,37.5283,37.5405,10141.0935
2006-12-20 11:50:00,61.67,61.67,61.64,61.64,3858.024691358024,37.5344,37.5344,37.5162,37.5162,3858.0247
2006-12-20 11:55:00,61.64,61.69,61.64,61.67,7936.507936507935,37.5162,37.5466,37.5162,37.5344,7936.5079
2006-12-20 12:00:00,61.68,61.69,61.65,61.65,11022.927689594357,37.5405,37.5466,37.5222,37.5222,11022.9277
2006-12-20 12:05:00,61.68,61.69,61.65,61.69,9920.63492063492,37.5405,37.5466,37.5222,37.5466,9920.6349
2006-12-20 12:10:00,61.69,61.69,61.66,61.69,5621.693121693121,37.5466,37.5466,37.5283,37.5466,5621.6931
2006-12-20 12:15:00,61.69,61.74,61.68,61.74,41005.291005291,37.5466,37.577,37.5405,37.577,41005.291
2006-12-20 12:20:00,61.74,61.81,61.74,61.8,15211.64021164021,37.577,37.6196,37.577,37.6135,15211.6402
2006-12-20 12:25:00,61.81,61.82,61.79,61.8,18628.74779541446,37.6196,37.6257,37.6075,37.6135,18628.7478
2006-12-20 12:30:00,61.81,61.83,61.81,61.83,11794.53262786596,37.6196,37.6318,37.6196,37.6318,11794.5326
2006-12-20 12:35:00,61.82,61.84,61.81,61.83,13888.888888888889,37.6257,37.6379,37.6196,37.6318,13888.8889
2006-12-20 12:40:00,61.83,61.83,61.81,61.83,6834.2151675485,37.6318,37.6318,37.6196,37.6318,6834.2152
2006-12-20 12:45:00,61.83,61.83,61.81,61.81,5291.00529100529,37.6318,37.6318,37.6196,37.6196,5291.0053
2006-12-20 12:50:00,61.82,61.83,61.78,61.8,5511.463844797177,37.6257,37.6318,37.6014,37.6135,5511.4638
2006-12-20 12:55:00,61.79,61.81,61.78,61.79,4188.712522045855,37.6075,37.6196,37.6014,37.6075,4188.7125
2006-12-20 13:00:00,61.79,61.87,61.77,61.83,27998.23633156966,37.6075,37.6561,37.5953,37.6318,27998.2363
2006-12-20 13:05:00,61.83,61.83,61.73,61.78,16313.932980599646,37.6318,37.6318,37.5709,37.6014,16313.933
2006-12-20 13:10:00,61.78,61.79,61.69,61.72,27006.17283950617,37.6014,37.6075,37.5466,37.5648,27006.1728
2006-12-20 13:15:00,61.73,61.76,61.72,61.75,2535.2733686067018,37.5709,37.5892,37.5648,37.5831,2535.2734
2006-12-20 13:20:00,61.73,61.76,61.73,61.74,2314.8148148148143,37.5709,37.5892,37.5709,37.577,2314.8148
2006-12-20 13:25:00,61.74,61.83,61.74,61.83,7275.132275132274,37.577,37.6318,37.577,37.6318,7275.1323
2006-12-20 13:30:00,61.82,61.82,61.74,61.77,8818.342151675484,37.6257,37.6257,37.577,37.5953,8818.3422
2006-12-20 13:35:00,61.77,61.79,61.71,61.72,20282.18694885361,37.5953,37.6075,37.5588,37.5648,20282.1869
2006-12-20 13:40:00,61.73,61.73,61.64,61.67,13668.430335097,37.5709,37.5709,37.5162,37.5344,13668.4303
2006-12-20 13:45:00,61.67,61.67,61.64,61.66,5731.922398589065,37.5344,37.5344,37.5162,37.5283,5731.9224
2006-12-20 13:50:00,61.66,61.69,61.65,61.69,13778.659611992944,37.5283,37.5466,37.5222,37.5466,13778.6596
2006-12-20 13:55:00,61.68,61.69,61.63,61.67,8708.112874779541,37.5405,37.5466,37.5101,37.5344,8708.1129
2006-12-20 14:00:00,61.66,61.69,61.65,61.67,6723.985890652557,37.5283,37.5466,37.5222,37.5344,6723.9859
2006-12-20 14:05:00,61.66,61.73,61.66,61.7,22817.460317460314,37.5283,37.5709,37.5283,37.5527,22817.4603
2006-12-20 14:10:00,61.7,61.7,61.68,61.7,5621.693121693121,37.5527,37.5527,37.5405,37.5527,5621.6931
2006-12-20 14:15:00,61.7,61.71,61.69,61.71,7826.278659611992,37.5527,37.5588,37.5466,37.5588,7826.2787
2006-12-20 14:20:00,61.71,61.78,61.71,61.73,16865.079365079364,37.5588,37.6014,37.5588,37.5709,16865.0794
2006-12-20 14:25:00,61.74,61.78,61.73,61.78,9589.947089947089,37.577,37.6014,37.5709,37.6014,9589.9471
2006-12-20 14:30:00,61.78,61.86,61.78,61.82,17857.142857142855,37.6014,37.6501,37.6014,37.6257,17857.1429
2006-12-20 14:35:00,61.83,61.89,61.82,61.89,18077.60141093474,37.6318,37.6683,37.6257,37.6683,18077.6014
2006-12-20 14:40:00,61.89,61.91,61.86,61.88,13999.11816578483,37.6683,37.6805,37.6501,37.6622,13999.1182
2006-12-20 14:45:00,61.88,61.93,61.88,61.93,15211.64021164021,37.6622,37.6927,37.6622,37.6927,15211.6402
2006-12-20 14:50:00,61.93,61.96,61.93,61.95,24691.358024691355,37.6927,37.7109,37.6927,37.7048,24691.358
2006-12-20 14:55:00,61.95,62.02,61.94,62.01,18628.74779541446,37.7048,37.7474,37.6987,37.7414,18628.7478
2006-12-20 15:00:00,62.01,62.02,61.99,62.02,28218.69488536155,37.7414,37.7474,37.7292,37.7474,28218.6949
2006-12-20 15:05:00,62.02,62.02,62.01,62.02,28439.15343915344,37.7474,37.7474,37.7414,37.7474,28439.1534
2006-12-20 15:10:00,62.01,62.03,62.01,62.03,30092.592592592588,37.7414,37.7535,37.7414,37.7535,30092.5926
2006-12-20 15:15:00,62.03,62.03,61.99,62.01,23699.294532627864,37.7535,37.7535,37.7292,37.7414,23699.2945
2006-12-20 15:20:00,62.02,62.06,62.01,62.04,26124.338624338623,37.7474,37.7718,37.7414,37.7596,26124.3386
2006-12-20 15:25:00,62.05,62.07,62.04,62.06,19731.040564373896,37.7657,37.7779,37.7596,37.7718,19731.0406
2006-12-20 15:30:00,62.07,62.07,62.03,62.04,29982.36331569665,37.7779,37.7779,37.7535,37.7596,29982.3633
2006-12-20 15:35:00,62.03,62.03,61.89,61.93,34391.53439153439,37.7535,37.7535,37.6683,37.6927,34391.5344
2006-12-20 15:40:00,61.92,61.93,61.83,61.83,47398.58906525573,37.6866,37.6927,37.6318,37.6318,47398.5891
2006-12-20 15:45:00,61.83,61.85,61.83,61.83,54453.26278659611,37.6318,37.644,37.6318,37.6318,54453.2628
2006-12-20 15:50:00,61.83,61.83,61.73,61.83,63051.14638447971,37.6318,37.6318,37.5709,37.6318,63051.1464
2006-12-20 15:55:00,61.83,61.9,61.83,61.86,77160.49382716049,37.6318,37.6744,37.6318,37.6501,77160.4938
2006-12-21 09:30:00,62.14,62.32,61.96,61.96,28769.841269841265,37.8205,37.93,37.7109,37.7109,28769.8413
2006-12-21 09:35:00,61.97,62.13,61.95,62.07,16203.703703703704,37.717,37.8144,37.7048,37.7779,16203.7037
2006-12-21 09:40:00,62.1,62.24,62.1,62.24,20502.6455026455,37.7961,37.8813,37.7961,37.8813,20502.6455
2006-12-21 09:45:00,62.25,62.32,62.22,62.27,35604.056437389765,37.8874,37.93,37.8692,37.8996,35604.0564
2006-12-21 09:50:00,62.26,62.35,62.23,62.32,21825.396825396823,37.8935,37.9483,37.8753,37.93,21825.3968
2006-12-21 09:55:00,62.34,62.39,62.19,62.32,21164.02116402116,37.9422,37.9726,37.8509,37.93,21164.0212
2006-12-21 10:00:00,62.32,62.32,62.16,62.25,17195.767195767196,37.93,37.93,37.8326,37.8874,17195.7672
2006-12-21 10:05:00,62.25,62.29,62.15,62.16,12125.220458553791,37.8874,37.9118,37.8266,37.8326,12125.2205
2006-12-21 10:10:00,62.14,62.14,62.05,62.05,13227.513227513226,37.8205,37.8205,37.7657,37.7657,13227.5132
2006-12-21 10:15:00,62.05,62.05,61.93,61.93,10582.01058201058,37.7657,37.7657,37.6927,37.6927,10582.0106
2006-12-21 10:20:00,61.94,61.94,61.83,61.92,24581.12874779541,37.6987,37.6987,37.6318,37.6866,24581.1287
2006-12-21 10:25:00,61.92,62.1,61.92,62.09,33730.15873015873,37.6866,37.7961,37.6866,37.79,33730.1587
2006-12-21 10:30:00,62.1,62.12,62.06,62.07,13227.513227513226,37.7961,37.8083,37.7718,37.7779,13227.5132
2006-12-21 10:35:00,62.06,62.09,62.03,62.04,9259.259259259255,37.7718,37.79,37.7535,37.7596,9259.2593
2006-12-21 10:40:00,62.04,62.06,62.03,62.06,13888.888888888889,37.7596,37.7718,37.7535,37.7718,13888.8889
2006-12-21 10:45:00,62.07,62.1,62.02,62.02,13888.888888888889,37.7779,37.7961,37.7474,37.7474,13888.8889
2006-12-21 10:50:00,61.99,62.02,61.98,61.98,10912.698412698412,37.7292,37.7474,37.7231,37.7231,10912.6984
2006-12-21 10:55:00,61.98,62.02,61.97,61.98,8487.654320987653,37.7231,37.7474,37.717,37.7231,8487.6543
2006-12-21 11:00:00,61.98,62.01,61.97,62.01,9369.488536155202,37.7231,37.7414,37.717,37.7414,9369.4885
2006-12-21 11:05:00,62.01,62.05,62.01,62.03,12345.679012345678,37.7414,37.7657,37.7414,37.7535,12345.679
2006-12-21 11:10:00,62.03,62.03,61.95,61.96,10471.781305114637,37.7535,37.7535,37.7048,37.7109,10471.7813
2006-12-21 11:15:00,61.98,62.04,61.98,62.0,8597.883597883598,37.7231,37.7596,37.7231,37.7353,8597.8836
2006-12-21 11:20:00,62.0,62.08,62.0,62.06,10030.864197530864,37.7353,37.784,37.7353,37.7718,10030.8642
2006-12-21 11:25:00,62.08,62.09,62.06,62.07,5180.776014109347,37.784,37.79,37.7718,37.7779,5180.776
2006-12-21 11:30:00,62.08,62.08,62.06,62.08,7716.049382716048,37.784,37.784,37.7718,37.784,7716.0494
2006-12-21 11:35:00,62.08,62.08,62.07,62.08,5070.546737213404,37.784,37.784,37.7779,37.784,5070.5467
2006-12-21 11:40:00,62.08,62.08,62.05,62.05,4739.858906525573,37.784,37.784,37.7657,37.7657,4739.8589
2006-12-21 11:45:00,62.06,62.06,62.03,62.03,5952.380952380951,37.7718,37.7718,37.7535,37.7535,5952.381
2006-12-21 11:50:00,62.03,62.06,62.03,62.06,12125.220458553791,37.7535,37.7718,37.7535,37.7718,12125.2205
2006-12-21 11:55:00,62.06,62.07,62.05,62.06,5621.693121693121,37.7718,37.7779,37.7657,37.7718,5621.6931
2006-12-21 12:00:00,62.06,62.09,62.01,62.08,18298.059964726628,37.7718,37.79,37.7414,37.784,18298.06
2006-12-21 12:05:00,62.09,62.1,62.04,62.07,10361.552028218694,37.79,37.7961,37.7596,37.7779,10361.552
2006-12-21 12:10:00,62.06,62.07,62.03,62.04,5731.922398589065,37.7718,37.7779,37.7535,37.7596,5731.9224
2006-12-21 12:15:00,62.03,62.04,61.95,61.96,6834.2151675485,37.7535,37.7596,37.7048,37.7109,6834.2152
2006-12-21 12:20:00,61.96,61.96,61.88,61.91,14109.347442680775,37.7109,37.7109,37.6622,37.6805,14109.3474
2006-12-21 12:25:00,61.9,61.9,61.86,61.9,5952.380952380951,37.6744,37.6744,37.6501,37.6744,5952.381
2006-12-21 12:30:00,61.91,61.91,61.82,61.85,12896.825396825396,37.6805,37.6805,37.6257,37.644,12896.8254
2006-12-21 12:35:00,61.84,61.84,61.73,61.73,11133.156966490298,37.6379,37.6379,37.5709,37.5709,11133.157
2006-12-21 12:40:00,61.74,61.8,61.73,61.79,6613.756613756613,37.577,37.6135,37.5709,37.6075,6613.7566
2006-12-21 12:45:00,61.79,61.83,61.75,61.76,9149.029982363314,37.6075,37.6318,37.5831,37.5892,9149.03
2006-12-21 12:50:00,61.78,61.84,61.78,61.83,9149.029982363314,37.6014,37.6379,37.6014,37.6318,9149.03
2006-12-21 12:55:00,61.82,61.83,61.77,61.77,4629.629629629629,37.6257,37.6318,37.5953,37.5953,4629.6296
2006-12-21 13:00:00,61.77,61.79,61.65,61.69,15983.245149911814,37.5953,37.6075,37.5222,37.5466,15983.2451
2006-12-21 13:05:00,61.7,61.8,61.7,61.78,10251.32275132275,37.5527,37.6135,37.5527,37.6014,10251.3228
2006-12-21 13:10:00,61.78,61.81,61.78,61.81,7164.902998236331,37.6014,37.6196,37.6014,37.6196,7164.903
2006-12-21 13:15:00,61.81,61.81,61.76,61.76,7385.361552028218,37.6196,37.6196,37.5892,37.5892,7385.3616
2006-12-21 13:20:00,61.77,61.82,61.76,61.81,12786.596119929452,37.5953,37.6257,37.5892,37.6196,12786.5961
2006-12-21 13:25:00,61.81,61.91,61.81,61.91,12896.825396825396,37.6196,37.6805,37.6196,37.6805,12896.8254
2006-12-21 13:30:00,61.91,61.93,61.83,61.83,21053.79188712522,37.6805,37.6927,37.6318,37.6318,21053.7919
2006-12-21 13:35:00,61.83,61.93,61.82,61.92,7936.507936507935,37.6318,37.6927,37.6257,37.6866,7936.5079
2006-12-21 13:40:00,61.93,61.93,61.89,61.9,5621.693121693121,37.6927,37.6927,37.6683,37.6744,5621.6931
2006-12-21 13:45:00,61.91,61.91,61.85,61.85,10912.698412698412,37.6805,37.6805,37.644,37.644,10912.6984
2006-12-21 13:50:00,61.85,61.88,61.78,61.79,12896.825396825396,37.644,37.6622,37.6014,37.6075,12896.8254
2006-12-21 13:55:00,61.8,61.82,61.76,61.76,9149.029982363314,37.6135,37.6257,37.5892,37.5892,9149.03
2006-12-21 14:00:00,61.75,61.78,61.72,61.78,9479.717813051146,37.5831,37.6014,37.5648,37.6014,9479.7178
2006-12-21 14:05:00,61.78,61.82,61.76,61.81,9369.488536155202,37.6014,37.6257,37.5892,37.6196,9369.4885
2006-12-21 14:10:00,61.82,61.91,61.82,61.89,6834.2151675485,37.6257,37.6805,37.6257,37.6683,6834.2152
2006-12-21 14:15:00,61.89,61.93,61.88,61.92,7936.507936507935,37.6683,37.6927,37.6622,37.6866,7936.5079
2006-12-21 14:20:00,61.9,62.03,61.9,62.02,13558.201058201055,37.6744,37.7535,37.6744,37.7474,13558.2011
2006-12-21 14:25:00,62.03,62.03,62.01,62.03,7164.902998236331,37.7535,37.7535,37.7414,37.7535,7164.903
2006-12-21 14:30:00,62.03,62.09,61.99,62.03,10912.698412698412,37.7535,37.79,37.7292,37.7535,10912.6984
2006-12-21 14:35:00,62.03,62.03,61.99,61.99,2755.7319223985887,37.7535,37.7535,37.7292,37.7292,2755.7319
2006-12-21 14:40:00,61.99,62.02,61.97,62.0,7054.673721340388,37.7292,37.7474,37.717,37.7353,7054.6737
2006-12-21 14:45:00,61.99,61.99,61.85,61.89,7716.049382716048,37.7292,37.7292,37.644,37.6683,7716.0494
2006-12-21 14:50:00,61.89,61.9,61.83,61.85,7495.5908289241615,37.6683,37.6744,37.6318,37.644,7495.5908
2006-12-21 14:55:00,61.83,61.91,61.83,61.89,8708.112874779541,37.6318,37.6805,37.6318,37.6683,8708.1129
2006-12-21 15:00:00,61.89,61.92,61.86,61.86,9810.405643738975,37.6683,37.6866,37.6501,37.6501,9810.4056
2006-12-21 15:05:00,61.86,61.89,61.84,61.88,4409.171075837742,37.6501,37.6683,37.6379,37.6622,4409.1711
2006-12-21 15:10:00,61.88,61.95,61.88,61.93,11353.615520282186,37.6622,37.7048,37.6622,37.6927,11353.6155
2006-12-21 15:15:00,61.93,61.94,61.89,61.92,5621.693121693121,37.6927,37.6987,37.6683,37.6866,5621.6931
2006-12-21 15:20:00,61.92,61.92,61.88,61.89,8267.195767195766,37.6866,37.6866,37.6622,37.6683,8267.1958
2006-12-21 15:25:00,61.89,61.9,61.88,61.89,8928.571428571428,37.6683,37.6744,37.6622,37.6683,8928.5714
2006-12-21 15:30:00,61.89,61.93,61.89,61.93,12786.596119929452,37.6683,37.6927,37.6683,37.6927,12786.5961
2006-12-21 15:35:00,61.92,61.96,61.86,61.95,16865.079365079364,37.6866,37.7109,37.6501,37.7048,16865.0794
2006-12-21 15:40:00,61.95,61.95,61.87,61.9,9369.488536155202,37.7048,37.7048,37.6561,37.6744,9369.4885
2006-12-21 15:45:00,61.89,61.93,61.88,61.93,13227.513227513226,37.6683,37.6927,37.6622,37.6927,13227.5132
2006-12-21 15:50:00,61.94,61.95,61.9,61.93,14440.035273368603,37.6987,37.7048,37.6744,37.6927,14440.0353
2006-12-21 15:55:00,61.93,61.99,61.93,61.97,28769.841269841265,37.6927,37.7292,37.6927,37.717,28769.8413
2006-12-22 09:30:00,61.99,61.99,61.58,61.58,20943.56261022928,37.7292,37.7292,37.4796,37.4796,20943.5626
2006-12-22 09:35:00,61.55,61.77,61.55,61.77,9700.176366843032,37.4614,37.5953,37.4614,37.5953,9700.1764
2006-12-22 09:40:00,61.77,61.77,61.52,61.64,21164.02116402116,37.5953,37.5953,37.4431,37.5162,21164.0212
2006-12-22 09:45:00,61.63,61.67,61.6,61.67,6062.610229276896,37.5101,37.5344,37.4918,37.5344,6062.6102
2006-12-22 09:50:00,61.67,61.69,61.65,61.69,9810.405643738975,37.5344,37.5466,37.5222,37.5466,9810.4056
2006-12-22 09:55:00,61.69,61.69,61.54,61.55,6613.756613756613,37.5466,37.5466,37.4553,37.4614,6613.7566
2006-12-22 10:00:00,61.56,61.64,61.55,61.61,9589.947089947089,37.4675,37.5162,37.4614,37.4979,9589.9471
2006-12-22 10:05:00,61.59,61.68,61.56,61.59,12014.991181657848,37.4857,37.5405,37.4675,37.4857,12014.9912
2006-12-22 10:10:00,61.59,61.6,61.49,61.53,10912.698412698412,37.4857,37.4918,37.4249,37.4492,10912.6984
2006-12-22 10:15:00,61.53,61.54,61.49,61.54,6944.444444444443,37.4492,37.4553,37.4249,37.4553,6944.4444
2006-12-22 10:20:00,61.52,61.54,61.51,61.51,5731.922398589065,37.4431,37.4553,37.437,37.437,5731.9224
2006-12-22 10:25:00,61.49,61.59,61.48,61.59,9259.259259259255,37.4249,37.4857,37.4188,37.4857,9259.2593
2006-12-22 10:30:00,61.58,61.63,61.56,61.59,18408.289241622573,37.4796,37.5101,37.4675,37.4857,18408.2892
2006-12-22 10:35:00,61.59,61.63,61.59,61.6,3417.10758377425,37.4857,37.5101,37.4857,37.4918,3417.1076
2006-12-22 10:40:00,61.6,61.63,61.6,61.63,3527.336860670194,37.4918,37.5101,37.4918,37.5101,3527.3369
2006-12-22 10:45:00,61.63,61.67,61.61,61.63,4298.941798941799,37.5101,37.5344,37.4979,37.5101,4298.9418
2006-12-22 10:50:00,61.61,61.61,61.57,61.57,2425.044091710758,37.4979,37.4979,37.4736,37.4736,2425.0441
2006-12-22 10:55:00,61.58,61.58,61.57,61.57,2094.356261022928,37.4796,37.4796,37.4736,37.4736,2094.3563
2006-12-22 11:00:00,61.54,61.54,61.52,61.53,3858.024691358024,37.4553,37.4553,37.4431,37.4492,3858.0247
2006-12-22 11:05:00,61.52,61.54,61.52,61.52,2976.190476190476,37.4431,37.4553,37.4431,37.4431,2976.1905
2006-12-22 11:10:00,61.53,61.53,61.49,61.53,8046.737213403879,37.4492,37.4492,37.4249,37.4492,8046.7372
2006-12-22 11:15:00,61.52,61.53,61.49,61.52,8046.737213403879,37.4431,37.4492,37.4249,37.4431,8046.7372
2006-12-22 11:20:00,61.52,61.52,61.49,61.5,3306.8783068783064,37.4431,37.4431,37.4249,37.431,3306.8783
2006-12-22 11:25:00,61.49,61.51,61.45,61.46,4409.171075837742,37.4249,37.437,37.4005,37.4066,4409.1711
2006-12-22 11:30:00,61.46,61.46,61.43,61.44,6723.985890652557,37.4066,37.4066,37.3883,37.3944,6723.9859
2006-12-22 11:35:00,61.44,61.44,61.41,61.44,4298.941798941799,37.3944,37.3944,37.3762,37.3944,4298.9418
2006-12-22 11:40:00,61.43,61.46,61.42,61.43,7716.049382716048,37.3883,37.4066,37.3823,37.3883,7716.0494
2006-12-22 11:45:00,61.43,61.45,61.31,61.32,13888.888888888889,37.3883,37.4005,37.3153,37.3214,13888.8889
2006-12-22 11:50:00,61.33,61.34,61.28,61.32,18518.518518518515,37.3275,37.3336,37.2971,37.3214,18518.5185
2006-12-22 11:55:00,61.32,61.32,61.24,61.26,10030.864197530864,37.3214,37.3214,37.2727,37.2849,10030.8642
2006-12-22 12:00:00,61.25,61.29,61.19,61.28,17085.53791887125,37.2788,37.3031,37.2423,37.2971,17085.5379
2006-12-22 12:05:00,61.28,61.31,61.24,61.24,5070.546737213404,37.2971,37.3153,37.2727,37.2727,5070.5467
2006-12-22 12:10:00,61.25,61.25,61.2,61.24,5842.151675485008,37.2788,37.2788,37.2484,37.2727,5842.1517
2006-12-22 12:15:00,61.24,61.27,61.24,61.25,7275.132275132274,37.2727,37.291,37.2727,37.2788,7275.1323
2006-12-22 12:20:00,61.26,61.3,61.25,61.28,5180.776014109347,37.2849,37.3092,37.2788,37.2971,5180.776
2006-12-22 12:25:00,61.3,61.34,61.28,61.28,4078.483245149912,37.3092,37.3336,37.2971,37.2971,4078.4832
2006-12-22 12:30:00,61.27,61.32,61.27,61.32,5401.234567901234,37.291,37.3214,37.291,37.3214,5401.2346
2006-12-22 12:35:00,61.32,61.46,61.32,61.45,8597.883597883598,37.3214,37.4066,37.3214,37.4005,8597.8836
2006-12-22 12:40:00,61.44,61.46,61.39,61.46,10471.781305114637,37.3944,37.4066,37.364,37.4066,10471.7813
2006-12-22 12:45:00,61.46,61.58,61.46,61.56,12786.596119929452,37.4066,37.4796,37.4066,37.4675,12786.5961
2006-12-22 12:50:00,61.56,61.56,61.53,61.54,5291.00529100529,37.4675,37.4675,37.4492,37.4553,5291.0053
2006-12-22 12:55:00,61.54,61.54,61.49,61.49,3196.649029982363,37.4553,37.4553,37.4249,37.4249,3196.649
2006-12-22 13:00:00,61.49,61.5,61.44,61.44,3637.566137566137,37.4249,37.431,37.3944,37.3944,3637.5661
2006-12-22 13:05:00,61.44,61.44,61.4,61.4,5401.234567901234,37.3944,37.3944,37.3701,37.3701,5401.2346
2006-12-22 13:10:00,61.38,61.42,61.34,61.34,3858.024691358024,37.3579,37.3823,37.3336,37.3336,3858.0247
2006-12-22 13:15:00,61.34,61.4,61.34,61.4,2314.8148148148143,37.3336,37.3701,37.3336,37.3701,2314.8148
2006-12-22 13:20:00,61.41,61.41,61.37,61.4,2314.8148148148143,37.3762,37.3762,37.3518,37.3701,2314.8148
2006-12-22 13:25:00,61.38,61.39,61.32,61.34,3968.253968253968,37.3579,37.364,37.3214,37.3336,3968.254
2006-12-22 13:30:00,61.33,61.35,61.31,61.31,2094.356261022928,37.3275,37.3397,37.3153,37.3153,2094.3563
2006-12-22 13:35:00,61.31,61.38,61.31,61.38,5511.463844797177,37.3153,37.3579,37.3153,37.3579,5511.4638
2006-12-22 13:40:00,61.37,61.4,61.34,61.35,5401.234567901234,37.3518,37.3701,37.3336,37.3397,5401.2346
2006-12-22 13:45:00,61.34,61.4,61.34,61.38,2314.8148148148143,37.3336,37.3701,37.3336,37.3579,2314.8148
2006-12-22 13:50:00,61.41,61.5,61.41,61.49,3306.8783068783064,37.3762,37.431,37.3762,37.4249,3306.8783
2006-12-22 13:55:00,61.46,61.49,61.43,61.47,2865.9611992945324,37.4066,37.4249,37.3883,37.4127,2865.9612
2006-12-22 14:00:00,61.44,61.44,61.38,61.41,2976.190476190476,37.3944,37.3944,37.3579,37.3762,2976.1905
2006-12-22 14:05:00,61.42,61.43,61.38,61.4,2865.9611992945324,37.3823,37.3883,37.3579,37.3701,2865.9612
2006-12-22 14:10:00,61.41,61.46,61.4,61.46,6503.5273368606695,37.3762,37.4066,37.3701,37.4066,6503.5273
2006-12-22 14:15:00,61.45,61.45,61.4,61.41,2645.502645502645,37.4005,37.4005,37.3701,37.3762,2645.5026
2006-12-22 14:20:00,61.42,61.46,61.4,61.41,9149.029982363314,37.3823,37.4066,37.3701,37.3762,9149.03
2006-12-22 14:25:00,61.4,61.42,61.4,61.4,2535.2733686067018,37.3701,37.3823,37.3701,37.3701,2535.2734
2006-12-22 14:30:00,61.39,61.4,61.36,61.4,5180.776014109347,37.364,37.3701,37.3457,37.3701,5180.776
2006-12-22 14:35:00,61.41,61.44,61.4,61.41,3747.7954144620808,37.3762,37.3944,37.3701,37.3762,3747.7954
2006-12-22 14:40:00,61.39,61.42,61.37,61.42,3968.253968253968,37.364,37.3823,37.3518,37.3823,3968.254
2006-12-22 14:45:00,61.43,61.45,61.4,61.45,7054.673721340388,37.3883,37.4005,37.3701,37.4005,7054.6737
2006-12-22 14:50:00,61.44,61.45,61.42,61.45,4298.941798941799,37.3944,37.4005,37.3823,37.4005,4298.9418
2006-12-22 14:55:00,61.45,61.45,61.43,61.44,4298.941798941799,37.4005,37.4005,37.3883,37.3944,4298.9418
2006-12-22 15:00:00,61.44,61.44,61.41,61.43,4078.483245149912,37.3944,37.3944,37.3762,37.3883,4078.4832
2006-12-22 15:05:00,61.42,61.43,61.39,61.39,4188.712522045855,37.3823,37.3883,37.364,37.364,4188.7125
2006-12-22 15:10:00,61.41,61.47,61.38,61.44,6393.298059964726,37.3762,37.4127,37.3579,37.3944,6393.2981
2006-12-22 15:15:00,61.46,61.5,61.44,61.45,2314.8148148148143,37.4066,37.431,37.3944,37.4005,2314.8148
2006-12-22 15:20:00,61.46,61.46,61.39,61.39,4850.088183421516,37.4066,37.4066,37.364,37.364,4850.0882
2006-12-22 15:25:00,61.4,61.44,61.38,61.41,3196.649029982363,37.3701,37.3944,37.3579,37.3762,3196.649
2006-12-22 15:30:00,61.42,61.43,61.35,61.41,5511.463844797177,37.3823,37.3883,37.3397,37.3762,5511.4638
2006-12-22 15:35:00,61.42,61.44,61.42,61.44,2976.190476190476,37.3823,37.3944,37.3823,37.3944,2976.1905
2006-12-22 15:40:00,61.44,61.47,61.43,61.44,5621.693121693121,37.3944,37.4127,37.3883,37.3944,5621.6931
2006-12-22 15:45:00,61.44,61.44,61.39,61.39,6613.756613756613,37.3944,37.3944,37.364,37.364,6613.7566
2006-12-22 15:50:00,61.39,61.39,61.34,61.39,10582.01058201058,37.364,37.364,37.3336,37.364,10582.0106
2006-12-22 15:55:00,61.38,61.44,61.36,61.39,16644.620811287477,37.3579,37.3944,37.3457,37.364,16644.6208
2006-12-26 09:30:00,61.59,61.65,61.48,61.54,18738.977072310405,37.4857,37.5222,37.4188,37.4553,18738.9771
2006-12-26 09:35:00,61.58,61.58,61.41,61.46,2425.044091710758,37.4796,37.4796,37.3762,37.4066,2425.0441
2006-12-26 09:40:00,61.44,61.45,61.28,61.41,5180.776014109347,37.3944,37.4005,37.2971,37.3762,5180.776
2006-12-26 09:45:00,61.44,61.64,61.44,61.57,10471.781305114637,37.3944,37.5162,37.3944,37.4736,10471.7813
2006-12-26 09:50:00,61.58,61.79,61.58,61.69,9259.259259259255,37.4796,37.6075,37.4796,37.5466,9259.2593
2006-12-26 09:55:00,61.73,61.77,61.67,61.7,11243.38624338624,37.5709,37.5953,37.5344,37.5527,11243.3862
2006-12-26 10:00:00,61.66,61.67,61.64,61.67,4078.483245149912,37.5283,37.5344,37.5162,37.5344,4078.4832
2006-12-26 10:05:00,61.69,61.71,61.66,61.69,9920.63492063492,37.5466,37.5588,37.5283,37.5466,9920.6349
2006-12-26 10:10:00,61.69,61.69,61.63,61.68,7495.5908289241615,37.5466,37.5466,37.5101,37.5405,7495.5908
2006-12-26 10:15:00,61.64,61.66,61.64,61.65,2094.356261022928,37.5162,37.5283,37.5162,37.5222,2094.3563
2006-12-26 10:20:00,61.66,61.67,61.64,61.67,1873.8977072310404,37.5283,37.5344,37.5162,37.5344,1873.8977
2006-12-26 10:25:00,61.65,61.69,61.64,61.69,5401.234567901234,37.5222,37.5466,37.5162,37.5466,5401.2346
2006-12-26 10:30:00,61.69,61.69,61.65,61.67,2314.8148148148143,37.5466,37.5466,37.5222,37.5344,2314.8148
2006-12-26 10:35:00,61.71,61.71,61.67,61.67,440.9171075837742,37.5588,37.5588,37.5344,37.5344,440.9171
2006-12-26 10:40:00,61.68,61.72,61.66,61.72,8377.42504409171,37.5405,37.5648,37.5283,37.5648,8377.425
2006-12-26 10:45:00,61.71,61.73,61.71,61.72,7385.361552028218,37.5588,37.5709,37.5588,37.5648,7385.3616
2006-12-26 10:50:00,61.73,61.73,61.71,61.73,4188.712522045855,37.5709,37.5709,37.5588,37.5709,4188.7125
2006-12-26 10:55:00,61.73,61.74,61.7,61.71,2535.2733686067018,37.5709,37.577,37.5527,37.5588,2535.2734
2006-12-26 11:00:00,61.69,61.7,61.66,61.68,3086.4197530864194,37.5466,37.5527,37.5283,37.5405,3086.4198
2006-12-26 11:05:00,61.69,61.7,61.66,61.69,3858.024691358024,37.5466,37.5527,37.5283,37.5466,3858.0247
2006-12-26 11:10:00,61.71,61.72,61.7,61.7,2094.356261022928,37.5588,37.5648,37.5527,37.5527,2094.3563
2006-12-26 11:15:00,61.69,61.69,61.64,61.64,2755.7319223985887,37.5466,37.5466,37.5162,37.5162,2755.7319
2006-12-26 11:20:00,61.64,61.71,61.64,61.71,5180.776014109347,37.5162,37.5588,37.5162,37.5588,5180.776
2006-12-26 11:25:00,61.71,61.71,61.7,61.71,7826.278659611992,37.5588,37.5588,37.5527,37.5588,7826.2787
2006-12-26 11:30:00,61.72,61.73,61.71,61.73,6393.298059964726,37.5648,37.5709,37.5588,37.5709,6393.2981
2006-12-26 11:35:00,61.73,61.73,61.72,61.73,5842.151675485008,37.5709,37.5709,37.5648,37.5709,5842.1517
2006-12-26 11:40:00,61.73,61.76,61.73,61.75,21715.16754850088,37.5709,37.5892,37.5709,37.5831,21715.1675
2006-12-26 11:45:00,61.74,61.75,61.73,61.75,15321.869488536153,37.577,37.5831,37.5709,37.5831,15321.8695
2006-12-26 11:50:00,61.75,61.75,61.74,61.74,14109.347442680775,37.5831,37.5831,37.577,37.577,14109.3474
2006-12-26 11:55:00,61.74,61.75,61.74,61.74,1432.9805996472662,37.577,37.5831,37.577,37.577,1432.9806
2006-12-26 12:00:00,61.75,61.75,61.74,61.75,4409.171075837742,37.5831,37.5831,37.577,37.5831,4409.1711
2006-12-26 12:05:00,61.75,61.75,61.73,61.73,3417.10758377425,37.5831,37.5831,37.5709,37.5709,3417.1076
2006-12-26 12:10:00,61.73,61.75,61.73,61.75,2314.8148148148143,37.5709,37.5831,37.5709,37.5831,2314.8148
2006-12-26 12:15:00,61.75,61.75,61.73,61.73,992.063492063492,37.5831,37.5831,37.5709,37.5709,992.0635
2006-12-26 12:20:00,61.73,61.73,61.73,61.73,4409.171075837742,37.5709,37.5709,37.5709,37.5709,4409.1711
2006-12-26 12:25:00,61.73,61.74,61.73,61.73,2865.9611992945324,37.5709,37.577,37.5709,37.5709,2865.9612
2006-12-26 12:30:00,61.73,61.74,61.73,61.73,1102.2927689594355,37.5709,37.577,37.5709,37.5709,1102.2928
2006-12-26 12:35:00,61.73,61.74,61.73,61.73,2425.044091710758,37.5709,37.577,37.5709,37.5709,2425.0441
2006-12-26 12:40:00,61.74,61.74,61.72,61.73,3306.8783068783064,37.577,37.577,37.5648,37.5709,3306.8783
2006-12-26 12:45:00,61.73,61.73,61.71,61.73,5621.693121693121,37.5709,37.5709,37.5588,37.5709,5621.6931
2006-12-26 12:50:00,61.73,61.75,61.73,61.75,2865.9611992945324,37.5709,37.5831,37.5709,37.5831,2865.9612
2006-12-26 12:55:00,61.75,61.76,61.73,61.75,3306.8783068783064,37.5831,37.5892,37.5709,37.5831,3306.8783
2006-12-26 13:00:00,61.75,61.76,61.73,61.75,4078.483245149912,37.5831,37.5892,37.5709,37.5831,4078.4832
2006-12-26 13:05:00,61.74,61.75,61.73,61.73,4629.629629629629,37.577,37.5831,37.5709,37.5709,4629.6296
2006-12-26 13:10:00,61.73,61.73,61.73,61.73,1543.2098765432097,37.5709,37.5709,37.5709,37.5709,1543.2099
2006-12-26 13:15:00,61.73,61.74,61.73,61.74,2314.8148148148143,37.5709,37.577,37.5709,37.577,2314.8148
2006-12-26 13:20:00,61.74,61.74,61.68,61.69,5511.463844797177,37.577,37.577,37.5405,37.5466,5511.4638
2006-12-26 13:25:00,61.68,61.69,61.67,61.67,1543.2098765432097,37.5405,37.5466,37.5344,37.5344,1543.2099
2006-12-26 13:30:00,61.67,61.68,61.65,61.65,881.8342151675485,37.5344,37.5405,37.5222,37.5222,881.8342
2006-12-26 13:35:00,61.66,61.66,61.65,61.66,881.8342151675485,37.5283,37.5283,37.5222,37.5283,881.8342
2006-12-26 13:40:00,61.65,61.65,61.64,61.64,1653.4391534391532,37.5222,37.5222,37.5162,37.5162,1653.4392
2006-12-26 13:45:00,61.64,61.69,61.63,61.69,6062.610229276896,37.5162,37.5466,37.5101,37.5466,6062.6102
2006-12-26 13:50:00,61.7,61.7,61.67,61.68,992.063492063492,37.5527,37.5527,37.5344,37.5405,992.0635
2006-12-26 13:55:00,61.69,61.72,61.68,61.71,6283.068783068782,37.5466,37.5648,37.5405,37.5588,6283.0688
2006-12-26 14:00:00,61.7,61.7,61.66,61.67,6723.985890652557,37.5527,37.5527,37.5283,37.5344,6723.9859
2006-12-26 14:05:00,61.7,61.7,61.66,61.7,4078.483245149912,37.5527,37.5527,37.5283,37.5527,4078.4832
2006-12-26 14:10:00,61.7,61.71,61.68,61.69,3527.336860670194,37.5527,37.5588,37.5405,37.5466,3527.3369
2006-12-26 14:15:00,61.69,61.72,61.69,61.72,2535.2733686067018,37.5466,37.5648,37.5466,37.5648,2535.2734
2006-12-26 14:20:00,61.71,61.73,61.71,61.71,2535.2733686067018,37.5588,37.5709,37.5588,37.5588,2535.2734
2006-12-26 14:25:00,61.71,61.73,61.71,61.72,3637.566137566137,37.5588,37.5709,37.5588,37.5648,3637.5661
2006-12-26 14:30:00,61.73,61.73,61.7,61.73,4298.941798941799,37.5709,37.5709,37.5527,37.5709,4298.9418
2006-12-26 14:35:00,61.73,61.73,61.72,61.72,2976.190476190476,37.5709,37.5709,37.5648,37.5648,2976.1905
2006-12-26 14:40:00,61.72,61.74,61.72,61.73,4960.317460317459,37.5648,37.577,37.5648,37.5709,4960.3175
2006-12-26 14:45:00,61.73,61.73,61.72,61.73,6283.068783068782,37.5709,37.5709,37.5648,37.5709,6283.0688
2006-12-26 14:50:00,61.73,61.74,61.71,61.71,6834.2151675485,37.5709,37.577,37.5588,37.5588,6834.2152
2006-12-26 14:55:00,61.71,61.73,61.69,61.73,4078.483245149912,37.5588,37.5709,37.5466,37.5709,4078.4832
2006-12-26 15:00:00,61.73,61.73,61.71,61.73,4960.317460317459,37.5709,37.5709,37.5588,37.5709,4960.3175
2006-12-26 15:05:00,61.7,61.72,61.69,61.7,5070.546737213404,37.5527,37.5648,37.5466,37.5527,5070.5467
2006-12-26 15:10:00,61.68,61.69,61.66,61.66,8377.42504409171,37.5405,37.5466,37.5283,37.5283,8377.425
2006-12-26 15:15:00,61.7,61.7,61.64,61.68,5511.463844797177,37.5527,37.5527,37.5162,37.5405,5511.4638
2006-12-26 15:20:00,61.68,61.7,61.67,61.68,2645.502645502645,37.5405,37.5527,37.5344,37.5405,2645.5026
2006-12-26 15:25:00,61.7,61.71,61.69,61.71,2204.585537918871,37.5527,37.5588,37.5466,37.5588,2204.5855
2006-12-26 15:30:00,61.72,61.73,61.7,61.72,6834.2151675485,37.5648,37.5709,37.5527,37.5648,6834.2152
2006-12-26 15:35:00,61.73,61.81,61.72,61.8,11684.303350970016,37.5709,37.6196,37.5648,37.6135,11684.3034
2006-12-26 15:40:00,61.78,61.81,61.76,61.8,9038.80070546737,37.6014,37.6196,37.5892,37.6135,9038.8007
2006-12-26 15:45:00,61.79,61.79,61.73,61.73,7936.507936507935,37.6075,37.6075,37.5709,37.5709,7936.5079
2006-12-26 15:50:00,61.73,61.78,61.73,61.75,10692.239858906523,37.5709,37.6014,37.5709,37.5831,10692.2399
2006-12-26 15:55:00,61.75,61.8,61.73,61.79,17857.142857142855,37.5831,37.6135,37.5709,37.6075,17857.1429
2006-12-27 09:30:00,61.98,61.99,61.83,61.97,14770.723104056437,37.7231,37.7292,37.6318,37.717,14770.7231
2006-12-27 09:35:00,61.92,62.01,61.88,61.9,4850.088183421516,37.6866,37.7414,37.6622,37.6744,4850.0882
2006-12-27 09:40:00,61.88,62.02,61.88,61.93,13447.971781305114,37.6622,37.7474,37.6622,37.6927,13447.9718
2006-12-27 09:45:00,61.93,61.93,61.79,61.81,13227.513227513226,37.6927,37.6927,37.6075,37.6196,13227.5132
2006-12-27 09:50:00,61.82,61.92,61.74,61.79,8928.571428571428,37.6257,37.6866,37.577,37.6075,8928.5714
2006-12-27 09:55:00,61.8,61.9,61.73,61.81,11684.303350970016,37.6135,37.6744,37.5709,37.6196,11684.3034
2006-12-27 10:00:00,61.77,62.04,61.77,62.03,14880.95238095238,37.5953,37.7596,37.5953,37.7535,14880.9524
2006-12-27 10:05:00,62.02,62.03,61.88,62.02,3968.253968253968,37.7474,37.7535,37.6622,37.7474,3968.254
2006-12-27 10:10:00,61.98,61.98,61.93,61.93,3527.336860670194,37.7231,37.7231,37.6927,37.6927,3527.3369
2006-12-27 10:15:00,61.93,61.93,61.87,61.88,8928.571428571428,37.6927,37.6927,37.6561,37.6622,8928.5714
2006-12-27 10:20:00,61.87,61.93,61.82,61.86,12566.137566137564,37.6561,37.6927,37.6257,37.6501,12566.1376
2006-12-27 10:25:00,61.85,61.9,61.83,61.89,7385.361552028218,37.644,37.6744,37.6318,37.6683,7385.3616
2006-12-27 10:30:00,61.88,61.97,61.81,61.87,17857.142857142855,37.6622,37.717,37.6196,37.6561,17857.1429
2006-12-27 10:35:00,61.89,61.98,61.83,61.96,20061.728395061727,37.6683,37.7231,37.6318,37.7109,20061.7284
2006-12-27 10:40:00,61.93,61.96,61.89,61.93,5511.463844797177,37.6927,37.7109,37.6683,37.6927,5511.4638
2006-12-27 10:45:00,61.91,61.93,61.87,61.9,6944.444444444443,37.6805,37.6927,37.6561,37.6744,6944.4444
2006-12-27 10:50:00,61.87,61.92,61.87,61.92,3968.253968253968,37.6561,37.6866,37.6561,37.6866,3968.254
2006-12-27 10:55:00,61.91,61.92,61.87,61.88,9259.259259259255,37.6805,37.6866,37.6561,37.6622,9259.2593
2006-12-27 11:00:00,61.87,61.93,61.84,61.93,10251.32275132275,37.6561,37.6927,37.6379,37.6927,10251.3228
2006-12-27 11:05:00,61.93,61.93,61.89,61.89,13999.11816578483,37.6927,37.6927,37.6683,37.6683,13999.1182
2006-12-27 11:10:00,61.87,61.9,61.83,61.83,7275.132275132274,37.6561,37.6744,37.6318,37.6318,7275.1323
2006-12-27 11:15:00,61.82,61.86,61.82,61.85,5731.922398589065,37.6257,37.6501,37.6257,37.644,5731.9224
2006-12-27 11:20:00,61.86,61.88,61.82,61.85,7275.132275132274,37.6501,37.6622,37.6257,37.644,7275.1323
2006-12-27 11:25:00,61.85,61.85,61.82,61.83,1873.8977072310404,37.644,37.644,37.6257,37.6318,1873.8977
2006-12-27 11:30:00,61.83,61.84,61.81,61.81,2204.585537918871,37.6318,37.6379,37.6196,37.6196,2204.5855
2006-12-27 11:35:00,61.83,61.85,61.79,61.79,10582.01058201058,37.6318,37.644,37.6075,37.6075,10582.0106
2006-12-27 11:40:00,61.79,61.9,61.79,61.81,13668.430335097,37.6075,37.6744,37.6075,37.6196,13668.4303
2006-12-27 11:45:00,61.81,61.82,61.79,61.8,2976.190476190476,37.6196,37.6257,37.6075,37.6135,2976.1905
2006-12-27 11:50:00,61.79,61.86,61.78,61.86,24140.21164021164,37.6075,37.6501,37.6014,37.6501,24140.2116
2006-12-27 11:55:00,61.87,61.87,61.81,61.83,2314.8148148148143,37.6561,37.6561,37.6196,37.6318,2314.8148
2006-12-27 12:00:00,61.86,61.86,61.84,61.84,1543.2098765432097,37.6501,37.6501,37.6379,37.6379,1543.2099
2006-12-27 12:05:00,61.84,61.84,61.78,61.78,3417.10758377425,37.6379,37.6379,37.6014,37.6014,3417.1076
2006-12-27 12:10:00,61.78,61.81,61.78,61.81,5952.380952380951,37.6014,37.6196,37.6014,37.6196,5952.381
2006-12-27 12:15:00,61.82,61.85,61.82,61.85,4298.941798941799,37.6257,37.644,37.6257,37.644,4298.9418
2006-12-27 12:20:00,61.84,61.89,61.84,61.87,11133.156966490298,37.6379,37.6683,37.6379,37.6561,11133.157
2006-12-27 12:25:00,61.87,61.92,61.86,61.9,9479.717813051146,37.6561,37.6866,37.6501,37.6744,9479.7178
2006-12-27 12:30:00,61.92,61.92,61.89,61.9,3637.566137566137,37.6866,37.6866,37.6683,37.6744,3637.5661
2006-12-27 12:35:00,61.9,61.9,61.88,61.89,6503.5273368606695,37.6744,37.6744,37.6622,37.6683,6503.5273
2006-12-27 12:40:00,61.89,61.9,61.88,61.9,7164.902998236331,37.6683,37.6744,37.6622,37.6744,7164.903
2006-12-27 12:45:00,61.9,61.92,61.9,61.92,3858.024691358024,37.6744,37.6866,37.6744,37.6866,3858.0247
2006-12-27 12:50:00,61.92,61.92,61.9,61.91,3417.10758377425,37.6866,37.6866,37.6744,37.6805,3417.1076
2006-12-27 12:55:00,61.9,61.92,61.9,61.92,2865.9611992945324,37.6744,37.6866,37.6744,37.6866,2865.9612
2006-12-27 13:00:00,61.92,61.92,61.9,61.9,5401.234567901234,37.6866,37.6866,37.6744,37.6744,5401.2346
2006-12-27 13:05:00,61.88,61.9,61.88,61.89,2865.9611992945324,37.6622,37.6744,37.6622,37.6683,2865.9612
2006-12-27 13:10:00,61.89,61.89,61.84,61.84,4078.483245149912,37.6683,37.6683,37.6379,37.6379,4078.4832
2006-12-27 13:15:00,61.85,61.85,61.84,61.85,7054.673721340388,37.644,37.644,37.6379,37.644,7054.6737
2006-12-27 13:20:00,61.86,61.86,61.85,61.85,1653.4391534391532,37.6501,37.6501,37.644,37.644,1653.4392
2006-12-27 13:25:00,61.85,61.85,61.8,61.83,9149.029982363314,37.644,37.644,37.6135,37.6318,9149.03
2006-12-27 13:30:00,61.83,61.84,61.82,61.83,2865.9611992945324,37.6318,37.6379,37.6257,37.6318,2865.9612
2006-12-27 13:35:00,61.83,61.87,61.83,61.87,10251.32275132275,37.6318,37.6561,37.6318,37.6561,10251.3228
2006-12-27 13:40:00,61.87,61.9,61.87,61.87,12676.366843033507,37.6561,37.6744,37.6561,37.6561,12676.3668
2006-12-27 13:45:00,61.86,61.87,61.85,61.86,4078.483245149912,37.6501,37.6561,37.644,37.6501,4078.4832
2006-12-27 13:50:00,61.84,61.86,61.84,61.84,1543.2098765432097,37.6379,37.6501,37.6379,37.6379,1543.2099
2006-12-27 13:55:00,61.84,61.87,61.84,61.87,1873.8977072310404,37.6379,37.6561,37.6379,37.6561,1873.8977
2006-12-27 14:00:00,61.87,61.89,61.84,61.85,6062.610229276896,37.6561,37.6683,37.6379,37.644,6062.6102
2006-12-27 14:05:00,61.85,61.87,61.84,61.86,2755.7319223985887,37.644,37.6561,37.6379,37.6501,2755.7319
2006-12-27 14:10:00,61.87,61.87,61.85,61.85,4078.483245149912,37.6561,37.6561,37.644,37.644,4078.4832
2006-12-27 14:15:00,61.85,61.87,61.85,61.87,2535.2733686067018,37.644,37.6561,37.644,37.6561,2535.2734
2006-12-27 14:20:00,61.87,61.9,61.86,61.9,2535.2733686067018,37.6561,37.6744,37.6501,37.6744,2535.2734
2006-12-27 14:25:00,61.89,61.89,61.87,61.88,2204.585537918871,37.6683,37.6683,37.6561,37.6622,2204.5855
2006-12-27 14:30:00,61.88,61.9,61.88,61.9,7605.820105820105,37.6622,37.6744,37.6622,37.6744,7605.8201
2006-12-27 14:35:00,61.9,61.9,61.87,61.89,4850.088183421516,37.6744,37.6744,37.6561,37.6683,4850.0882
2006-12-27 14:40:00,61.88,61.89,61.88,61.89,1543.2098765432097,37.6622,37.6683,37.6622,37.6683,1543.2099
2006-12-27 14:45:00,61.89,61.9,61.88,61.89,3196.649029982363,37.6683,37.6744,37.6622,37.6683,3196.649
2006-12-27 14:50:00,61.88,61.89,61.88,61.88,7164.902998236331,37.6622,37.6683,37.6622,37.6622,7164.903
2006-12-27 14:55:00,61.88,61.9,61.87,61.87,5731.922398589065,37.6622,37.6744,37.6561,37.6561,5731.9224
2006-12-27 15:00:00,61.87,61.89,61.87,61.87,5511.463844797177,37.6561,37.6683,37.6561,37.6561,5511.4638
2006-12-27 15:05:00,61.86,61.89,61.86,61.89,6834.2151675485,37.6501,37.6683,37.6501,37.6683,6834.2152
2006-12-27 15:10:00,61.89,61.89,61.87,61.88,6723.985890652557,37.6683,37.6683,37.6561,37.6622,6723.9859
2006-12-27 15:15:00,61.88,61.9,61.87,61.88,9149.029982363314,37.6622,37.6744,37.6561,37.6622,9149.03
2006-12-27 15:20:00,61.89,61.91,61.89,61.89,3527.336860670194,37.6683,37.6805,37.6683,37.6683,3527.3369
2006-12-27 15:25:00,61.9,61.91,61.89,61.91,3306.8783068783064,37.6744,37.6805,37.6683,37.6805,3306.8783
2006-12-27 15:30:00,61.91,61.91,61.88,61.91,7605.820105820105,37.6805,37.6805,37.6622,37.6805,7605.8201
2006-12-27 15:35:00,61.9,61.91,61.9,61.9,8156.966490299823,37.6744,37.6805,37.6744,37.6744,8156.9665
2006-12-27 15:40:00,61.9,61.9,61.87,61.89,11133.156966490298,37.6744,37.6744,37.6561,37.6683,11133.157
2006-12-27 15:45:00,61.89,61.92,61.87,61.89,10802.469135802468,37.6683,37.6866,37.6561,37.6683,10802.4691
2006-12-27 15:50:00,61.89,61.92,61.89,61.9,12676.366843033507,37.6683,37.6866,37.6683,37.6744,12676.3668
2006-12-27 15:55:00,61.89,61.98,61.88,61.98,18408.289241622573,37.6683,37.7231,37.6622,37.7231,18408.2892
2006-12-28 09:30:00,61.74,61.95,61.69,61.86,15762.786596119928,37.577,37.7048,37.5466,37.6501,15762.7866
2006-12-28 09:35:00,61.89,62.05,61.86,62.04,4409.171075837742,37.6683,37.7657,37.6501,37.7596,4409.1711
2006-12-28 09:40:00,62.04,62.05,62.01,62.02,4519.400352733685,37.7596,37.7657,37.7414,37.7474,4519.4004
2006-12-28 09:45:00,62.01,62.03,61.9,61.9,4078.483245149912,37.7414,37.7535,37.6744,37.6744,4078.4832
2006-12-28 09:50:00,61.86,61.96,61.85,61.91,4298.941798941799,37.6501,37.7109,37.644,37.6805,4298.9418
2006-12-28 09:55:00,61.92,61.97,61.9,61.97,5621.693121693121,37.6866,37.717,37.6744,37.717,5621.6931
2006-12-28 10:00:00,61.97,62.04,61.87,61.89,6944.444444444443,37.717,37.7596,37.6561,37.6683,6944.4444
2006-12-28 10:05:00,61.89,62.02,61.89,61.97,6723.985890652557,37.6683,37.7474,37.6683,37.717,6723.9859
2006-12-28 10:10:00,61.98,61.99,61.9,61.93,3086.4197530864194,37.7231,37.7292,37.6744,37.6927,3086.4198
2006-12-28 10:15:00,61.94,61.94,61.82,61.87,3417.10758377425,37.6987,37.6987,37.6257,37.6561,3417.1076
2006-12-28 10:20:00,61.89,61.96,61.89,61.96,2425.044091710758,37.6683,37.7109,37.6683,37.7109,2425.0441
2006-12-28 10:25:00,61.95,61.95,61.85,61.9,4298.941798941799,37.7048,37.7048,37.644,37.6744,4298.9418
2006-12-28 10:30:00,61.9,61.96,61.9,61.91,3527.336860670194,37.6744,37.7109,37.6744,37.6805,3527.3369
2006-12-28 10:35:00,61.89,61.93,61.87,61.91,4298.941798941799,37.6683,37.6927,37.6561,37.6805,4298.9418
2006-12-28 10:40:00,61.9,61.9,61.87,61.87,1102.2927689594355,37.6744,37.6744,37.6561,37.6561,1102.2928
2006-12-28 10:45:00,61.88,61.88,61.87,61.87,1543.2098765432097,37.6622,37.6622,37.6561,37.6561,1543.2099
2006-12-28 10:50:00,61.87,61.87,61.84,61.87,3306.8783068783064,37.6561,37.6561,37.6379,37.6561,3306.8783
2006-12-28 10:55:00,61.88,61.88,61.85,61.87,992.063492063492,37.6622,37.6622,37.644,37.6561,992.0635
2006-12-28 11:00:00,61.85,61.9,61.84,61.86,4519.400352733685,37.644,37.6744,37.6379,37.6501,4519.4004
2006-12-28 11:05:00,61.83,61.85,61.83,61.83,1543.2098765432097,37.6318,37.644,37.6318,37.6318,1543.2099
2006-12-28 11:10:00,61.81,61.84,61.8,61.83,3306.8783068783064,37.6196,37.6379,37.6135,37.6318,3306.8783
2006-12-28 11:15:00,61.84,61.85,61.83,61.85,1984.126984126984,37.6379,37.644,37.6318,37.644,1984.127
2006-12-28 11:20:00,61.83,61.85,61.83,61.84,1432.9805996472662,37.6318,37.644,37.6318,37.6379,1432.9806
2006-12-28 11:25:00,61.83,61.84,61.83,61.84,1763.668430335097,37.6318,37.6379,37.6318,37.6379,1763.6684
2006-12-28 11:30:00,61.84,61.84,61.8,61.84,9479.717813051146,37.6379,37.6379,37.6135,37.6379,9479.7178
2006-12-28 11:35:00,61.84,61.84,61.81,61.81,1653.4391534391532,37.6379,37.6379,37.6196,37.6196,1653.4392
2006-12-28 11:40:00,61.81,61.81,61.77,61.77,2425.044091710758,37.6196,37.6196,37.5953,37.5953,2425.0441
2006-12-28 11:45:00,61.75,61.75,61.72,61.74,1543.2098765432097,37.5831,37.5831,37.5648,37.577,1543.2099
2006-12-28 11:50:00,61.73,61.76,61.73,61.76,2535.2733686067018,37.5709,37.5892,37.5709,37.5892,2535.2734
2006-12-28 11:55:00,61.74,61.77,61.74,61.76,8818.342151675484,37.577,37.5953,37.577,37.5892,8818.3422
2006-12-28 12:00:00,61.76,61.78,61.74,61.77,3637.566137566137,37.5892,37.6014,37.577,37.5953,3637.5661
2006-12-28 12:05:00,61.77,61.77,61.74,61.76,4298.941798941799,37.5953,37.5953,37.577,37.5892,4298.9418
2006-12-28 12:10:00,61.75,61.76,61.74,61.75,2755.7319223985887,37.5831,37.5892,37.577,37.5831,2755.7319
2006-12-28 12:15:00,61.75,61.82,61.75,61.8,5842.151675485008,37.5831,37.6257,37.5831,37.6135,5842.1517
2006-12-28 12:20:00,61.8,61.8,61.76,61.78,6283.068783068782,37.6135,37.6135,37.5892,37.6014,6283.0688
2006-12-28 12:25:00,61.77,61.8,61.77,61.79,2425.044091710758,37.5953,37.6135,37.5953,37.6075,2425.0441
2006-12-28 12:30:00,61.8,61.81,61.79,61.81,1984.126984126984,37.6135,37.6196,37.6075,37.6196,1984.127
2006-12-28 12:35:00,61.81,61.82,61.8,61.82,3527.336860670194,37.6196,37.6257,37.6135,37.6257,3527.3369
2006-12-28 12:40:00,61.82,61.82,61.8,61.81,5621.693121693121,37.6257,37.6257,37.6135,37.6196,5621.6931
2006-12-28 12:45:00,61.81,61.82,61.81,61.82,1984.126984126984,37.6196,37.6257,37.6196,37.6257,1984.127
2006-12-28 12:50:00,61.82,61.82,61.8,61.8,10141.093474426809,37.6257,37.6257,37.6135,37.6135,10141.0935
2006-12-28 12:55:00,61.82,61.82,61.8,61.8,4298.941798941799,37.6257,37.6257,37.6135,37.6135,4298.9418
2006-12-28 13:00:00,61.81,61.82,61.8,61.82,2535.2733686067018,37.6196,37.6257,37.6135,37.6257,2535.2734
2006-12-28 13:05:00,61.81,61.82,61.8,61.82,2645.502645502645,37.6196,37.6257,37.6135,37.6257,2645.5026
2006-12-28 13:10:00,61.81,61.83,61.81,61.83,3086.4197530864194,37.6196,37.6318,37.6196,37.6318,3086.4198
2006-12-28 13:15:00,61.82,61.83,61.82,61.82,881.8342151675485,37.6257,37.6318,37.6257,37.6257,881.8342
2006-12-28 13:20:00,61.82,61.83,61.82,61.82,1984.126984126984,37.6257,37.6318,37.6257,37.6257,1984.127
2006-12-28 13:25:00,61.82,61.83,61.82,61.83,1322.7513227513225,37.6257,37.6318,37.6257,37.6318,1322.7513
2006-12-28 13:30:00,61.83,61.88,61.83,61.86,13668.430335097,37.6318,37.6622,37.6318,37.6501,13668.4303
2006-12-28 13:35:00,61.86,61.88,61.84,61.84,2645.502645502645,37.6501,37.6622,37.6379,37.6379,2645.5026
2006-12-28 13:40:00,61.84,61.85,61.82,61.83,2645.502645502645,37.6379,37.644,37.6257,37.6318,2645.5026
2006-12-28 13:45:00,61.83,61.84,61.83,61.83,1984.126984126984,37.6318,37.6379,37.6318,37.6318,1984.127
2006-12-28 13:50:00,61.83,61.83,61.81,61.82,2535.2733686067018,37.6318,37.6318,37.6196,37.6257,2535.2734
2006-12-28 13:55:00,61.82,61.83,61.82,61.82,3858.024691358024,37.6257,37.6318,37.6257,37.6257,3858.0247
2006-12-28 14:00:00,61.83,61.87,61.82,61.87,15873.015873015873,37.6318,37.6561,37.6257,37.6561,15873.0159
2006-12-28 14:05:00,61.86,61.86,61.83,61.84,5070.546737213404,37.6501,37.6501,37.6318,37.6379,5070.5467
2006-12-28 14:10:00,61.83,61.88,61.83,61.88,10471.781305114637,37.6318,37.6622,37.6318,37.6622,10471.7813
2006-12-28 14:15:00,61.88,61.97,61.88,61.94,5070.546737213404,37.6622,37.717,37.6622,37.6987,5070.5467
2006-12-28 14:20:00,61.95,61.95,61.9,61.93,2976.190476190476,37.7048,37.7048,37.6744,37.6927,2976.1905
2006-12-28 14:25:00,61.93,61.95,61.91,61.91,8928.571428571428,37.6927,37.7048,37.6805,37.6805,8928.5714
2006-12-28 14:30:00,61.92,61.96,61.92,61.94,9479.717813051146,37.6866,37.7109,37.6866,37.6987,9479.7178
2006-12-28 14:35:00,61.93,61.95,61.93,61.94,3086.4197530864194,37.6927,37.7048,37.6927,37.6987,3086.4198
2006-12-28 14:40:00,61.93,61.95,61.92,61.95,10471.781305114637,37.6927,37.7048,37.6866,37.7048,10471.7813
2006-12-28 14:45:00,61.94,61.98,61.91,61.94,30202.821869488533,37.6987,37.7231,37.6805,37.6987,30202.8219
2006-12-28 14:50:00,61.94,61.96,61.93,61.93,19400.352733686064,37.6987,37.7109,37.6927,37.6927,19400.3527
2006-12-28 14:55:00,61.94,61.98,61.94,61.97,10251.32275132275,37.6987,37.7231,37.6987,37.717,10251.3228
2006-12-28 15:00:00,61.98,62.02,61.96,61.98,5291.00529100529,37.7231,37.7474,37.7109,37.7231,5291.0053
2006-12-28 15:05:00,61.97,61.98,61.96,61.96,4960.317460317459,37.717,37.7231,37.7109,37.7109,4960.3175
2006-12-28 15:10:00,61.97,61.99,61.96,61.98,2865.9611992945324,37.717,37.7292,37.7109,37.7231,2865.9612
2006-12-28 15:15:00,61.98,61.99,61.97,61.97,3968.253968253968,37.7231,37.7292,37.717,37.717,3968.254
2006-12-28 15:20:00,61.97,61.97,61.89,61.92,9479.717813051146,37.717,37.717,37.6683,37.6866,9479.7178
2006-12-28 15:25:00,61.93,61.93,61.92,61.93,3086.4197530864194,37.6927,37.6927,37.6866,37.6927,3086.4198
2006-12-28 15:30:00,61.93,61.93,61.92,61.92,2094.356261022928,37.6927,37.6927,37.6866,37.6866,2094.3563
2006-12-28 15:35:00,61.92,61.94,61.92,61.93,4409.171075837742,37.6866,37.6987,37.6866,37.6927,4409.1711
2006-12-28 15:40:00,61.93,61.95,61.92,61.92,5621.693121693121,37.6927,37.7048,37.6866,37.6866,5621.6931
2006-12-28 15:45:00,61.93,61.94,61.92,61.93,7716.049382716048,37.6927,37.6987,37.6866,37.6927,7716.0494
2006-12-28 15:50:00,61.94,61.94,61.93,61.93,5842.151675485008,37.6987,37.6987,37.6927,37.6927,5842.1517
2006-12-28 15:55:00,61.93,61.97,61.93,61.93,22927.68959435626,37.6927,37.717,37.6927,37.6927,22927.6896
2006-12-29 09:30:00,61.83,61.84,61.79,61.79,19069.66490299824,37.6318,37.6379,37.6075,37.6075,19069.6649
2006-12-29 09:35:00,61.77,61.86,61.73,61.76,13007.05467372134,37.5953,37.6501,37.5709,37.5892,13007.0547
2006-12-29 09:40:00,61.78,61.84,61.78,61.82,1322.7513227513225,37.6014,37.6379,37.6014,37.6257,1322.7513
2006-12-29 09:45:00,61.82,61.82,61.75,61.77,9259.259259259255,37.6257,37.6257,37.5831,37.5953,9259.2593
2006-12-29 09:50:00,61.77,61.84,61.77,61.83,3637.566137566137,37.5953,37.6379,37.5953,37.6318,3637.5661
2006-12-29 09:55:00,61.84,61.95,61.84,61.88,9369.488536155202,37.6379,37.7048,37.6379,37.6622,9369.4885
2006-12-29 10:00:00,61.89,61.96,61.87,61.87,6503.5273368606695,37.6683,37.7109,37.6561,37.6561,6503.5273
2006-12-29 10:05:00,61.87,61.89,61.87,61.89,5731.922398589065,37.6561,37.6683,37.6561,37.6683,5731.9224
2006-12-29 10:10:00,61.89,61.89,61.83,61.83,5291.00529100529,37.6683,37.6683,37.6318,37.6318,5291.0053
2006-12-29 10:15:00,61.83,61.83,61.73,61.73,3968.253968253968,37.6318,37.6318,37.5709,37.5709,3968.254
2006-12-29 10:20:00,61.74,61.79,61.67,61.67,5180.776014109347,37.577,37.6075,37.5344,37.5344,5180.776
2006-12-29 10:25:00,61.69,61.69,61.64,61.67,6944.444444444443,37.5466,37.5466,37.5162,37.5344,6944.4444
2006-12-29 10:30:00,61.66,61.73,61.66,61.73,5070.546737213404,37.5283,37.5709,37.5283,37.5709,5070.5467
2006-12-29 10:35:00,61.72,61.73,61.71,61.73,6613.756613756613,37.5648,37.5709,37.5588,37.5709,6613.7566
2006-12-29 10:40:00,61.73,61.76,61.68,61.68,25242.50440917108,37.5709,37.5892,37.5405,37.5405,25242.5044
2006-12-29 10:45:00,61.66,61.7,61.65,61.67,9149.029982363314,37.5283,37.5527,37.5222,37.5344,9149.03
2006-12-29 10:50:00,61.66,61.69,61.64,61.65,8377.42504409171,37.5283,37.5466,37.5162,37.5222,8377.425
2006-12-29 10:55:00,61.65,61.66,61.6,61.65,13668.430335097,37.5222,37.5283,37.4918,37.5222,13668.4303
2006-12-29 11:00:00,61.65,61.65,61.61,61.61,8928.571428571428,37.5222,37.5222,37.4979,37.4979,8928.5714
2006-12-29 11:05:00,61.63,61.64,61.62,61.63,4960.317460317459,37.5101,37.5162,37.504,37.5101,4960.3175
2006-12-29 11:10:00,61.63,61.66,61.63,61.66,5070.546737213404,37.5101,37.5283,37.5101,37.5283,5070.5467
2006-12-29 11:15:00,61.65,61.68,61.64,61.68,5952.380952380951,37.5222,37.5405,37.5162,37.5405,5952.381
2006-12-29 11:20:00,61.65,61.69,61.65,61.68,3196.649029982363,37.5222,37.5466,37.5222,37.5405,3196.649
2006-12-29 11:25:00,61.68,61.68,61.64,61.65,4188.712522045855,37.5405,37.5405,37.5162,37.5222,4188.7125
2006-12-29 11:30:00,61.65,61.68,61.64,61.67,6723.985890652557,37.5222,37.5405,37.5162,37.5344,6723.9859
2006-12-29 11:35:00,61.68,61.71,61.67,61.67,5180.776014109347,37.5405,37.5588,37.5344,37.5344,5180.776
2006-12-29 11:40:00,61.68,61.68,61.63,61.63,16313.932980599646,37.5405,37.5405,37.5101,37.5101,16313.933
2006-12-29 11:45:00,61.63,61.67,61.63,61.65,3196.649029982363,37.5101,37.5344,37.5101,37.5222,3196.649
2006-12-29 11:50:00,61.65,61.66,61.62,61.63,6944.444444444443,37.5222,37.5283,37.504,37.5101,6944.4444
2006-12-29 11:55:00,61.64,61.66,61.63,61.63,3196.649029982363,37.5162,37.5283,37.5101,37.5101,3196.649
2006-12-29 12:00:00,61.64,61.65,61.6,61.63,14880.95238095238,37.5162,37.5222,37.4918,37.5101,14880.9524
2006-12-29 12:05:00,61.63,61.64,61.63,61.64,3086.4197530864194,37.5101,37.5162,37.5101,37.5162,3086.4198
2006-12-29 12:10:00,61.64,61.65,61.6,61.61,10030.864197530864,37.5162,37.5222,37.4918,37.4979,10030.8642
2006-12-29 12:15:00,61.6,61.6,61.59,61.6,2755.7319223985887,37.4918,37.4918,37.4857,37.4918,2755.7319
2006-12-29 12:20:00,61.6,61.6,61.57,61.58,3637.566137566137,37.4918,37.4918,37.4736,37.4796,3637.5661
2006-12-29 12:25:00,61.58,61.59,61.55,61.59,7054.673721340388,37.4796,37.4857,37.4614,37.4857,7054.6737
2006-12-29 12:30:00,61.6,61.61,61.58,61.61,5291.00529100529,37.4918,37.4979,37.4796,37.4979,5291.0053
2006-12-29 12:35:00,61.61,61.63,61.6,61.63,2204.585537918871,37.4979,37.5101,37.4918,37.5101,2204.5855
2006-12-29 12:40:00,61.62,61.62,61.58,61.6,9810.405643738975,37.504,37.504,37.4796,37.4918,9810.4056
2006-12-29 12:45:00,61.6,61.61,61.58,61.58,8487.654320987653,37.4918,37.4979,37.4796,37.4796,8487.6543
2006-12-29 12:50:00,61.58,61.6,61.58,61.6,8267.195767195766,37.4796,37.4918,37.4796,37.4918,8267.1958
2006-12-29 12:55:00,61.6,61.62,61.59,61.62,3086.4197530864194,37.4918,37.504,37.4857,37.504,3086.4198
2006-12-29 13:00:00,61.62,61.64,61.62,61.64,5621.693121693121,37.504,37.5162,37.504,37.5162,5621.6931
2006-12-29 13:05:00,61.64,61.64,61.63,61.64,1432.9805996472662,37.5162,37.5162,37.5101,37.5162,1432.9806
2006-12-29 13:10:00,61.64,61.64,61.63,61.63,5291.00529100529,37.5162,37.5162,37.5101,37.5101,5291.0053
2006-12-29 13:15:00,61.63,61.63,61.6,61.6,5731.922398589065,37.5101,37.5101,37.4918,37.4918,5731.9224
2006-12-29 13:20:00,61.6,61.64,61.6,61.61,6944.444444444443,37.4918,37.5162,37.4918,37.4979,6944.4444
2006-12-29 13:25:00,61.61,61.62,61.61,61.61,1322.7513227513225,37.4979,37.504,37.4979,37.4979,1322.7513
2006-12-29 13:30:00,61.61,61.62,61.57,61.58,12125.220458553791,37.4979,37.504,37.4736,37.4796,12125.2205
2006-12-29 13:35:00,61.58,61.6,61.58,61.6,3747.7954144620808,37.4796,37.4918,37.4796,37.4918,3747.7954
2006-12-29 13:40:00,61.61,61.64,61.61,61.64,3968.253968253968,37.4979,37.5162,37.4979,37.5162,3968.254
2006-12-29 13:45:00,61.64,61.66,61.64,61.66,5291.00529100529,37.5162,37.5283,37.5162,37.5283,5291.0053
2006-12-29 13:50:00,61.66,61.67,61.64,61.66,2645.502645502645,37.5283,37.5344,37.5162,37.5283,2645.5026
2006-12-29 13:55:00,61.64,61.65,61.64,61.64,1873.8977072310404,37.5162,37.5222,37.5162,37.5162,1873.8977
2006-12-29 14:00:00,61.64,61.65,61.62,61.64,3417.10758377425,37.5162,37.5222,37.504,37.5162,3417.1076
2006-12-29 14:05:00,61.65,61.72,61.64,61.71,11133.156966490298,37.5222,37.5648,37.5162,37.5588,11133.157
2006-12-29 14:10:00,61.72,61.74,61.7,61.73,6393.298059964726,37.5648,37.577,37.5527,37.5709,6393.2981
2006-12-29 14:15:00,61.73,61.76,61.73,61.73,5291.00529100529,37.5709,37.5892,37.5709,37.5709,5291.0053
2006-12-29 14:20:00,61.73,61.73,61.67,61.68,3968.253968253968,37.5709,37.5709,37.5344,37.5405,3968.254
2006-12-29 14:25:00,61.67,61.67,61.64,61.64,5952.380952380951,37.5344,37.5344,37.5162,37.5162,5952.381
2006-12-29 14:30:00,61.64,61.66,61.64,61.65,6723.985890652557,37.5162,37.5283,37.5162,37.5222,6723.9859
2006-12-29 14:35:00,61.65,61.65,61.64,61.64,3196.649029982363,37.5222,37.5222,37.5162,37.5162,3196.649
2006-12-29 14:40:00,61.65,61.65,61.64,61.64,5731.922398589065,37.5222,37.5222,37.5162,37.5162,5731.9224
2006-12-29 14:45:00,61.64,61.64,61.61,61.61,4519.400352733685,37.5162,37.5162,37.4979,37.4979,4519.4004
2006-12-29 14:50:00,61.61,61.65,61.61,61.64,6062.610229276896,37.4979,37.5222,37.4979,37.5162,6062.6102
2006-12-29 14:55:00,61.65,61.68,61.64,61.68,7385.361552028218,37.5222,37.5405,37.5162,37.5405,7385.3616
2006-12-29 15:00:00,61.65,61.66,61.61,61.61,2755.7319223985887,37.5222,37.5283,37.4979,37.4979,2755.7319
2006-12-29 15:05:00,61.61,61.62,61.6,61.6,2535.2733686067018,37.4979,37.504,37.4918,37.4918,2535.2734
2006-12-29 15:10:00,61.6,61.62,61.6,61.61,3747.7954144620808,37.4918,37.504,37.4918,37.4979,3747.7954
2006-12-29 15:15:00,61.61,61.62,61.57,61.57,3858.024691358024,37.4979,37.504,37.4736,37.4736,3858.0247
2006-12-29 15:20:00,61.57,61.57,61.51,61.54,9920.63492063492,37.4736,37.4736,37.437,37.4553,9920.6349
2006-12-29 15:25:00,61.52,61.52,61.33,61.38,15983.245149911814,37.4431,37.4431,37.3275,37.3579,15983.2451
2006-12-29 15:30:00,61.37,61.45,61.37,61.4,10030.864197530864,37.3518,37.4005,37.3518,37.3701,10030.8642
2006-12-29 15:35:00,61.41,61.46,61.35,61.36,7275.132275132274,37.3762,37.4066,37.3397,37.3457,7275.1323
2006-12-29 15:40:00,61.37,61.52,61.37,61.52,16644.620811287477,37.3518,37.4431,37.3518,37.4431,16644.6208
2006-12-29 15:45:00,61.49,61.54,61.42,61.43,18077.60141093474,37.4249,37.4553,37.3823,37.3883,18077.6014
2006-12-29 15:50:00,61.43,61.5,61.43,61.43,11243.38624338624,37.3883,37.431,37.3883,37.3883,11243.3862
2006-12-29 15:55:00,61.44,61.44,61.31,61.31,42879.18871252204,37.3944,37.3944,37.3153,37.3153,42879.1887
2007-01-03 09:30:00,61.33,61.56,61.29,61.42,75617.28395061727,37.3275,37.4675,37.3031,37.3823,75617.284
2007-01-03 09:35:00,61.44,61.68,61.35,61.55,38910.93474426808,37.3944,37.5405,37.3397,37.4614,38910.9347
2007-01-03 09:40:00,61.56,61.67,61.47,61.56,21715.16754850088,37.4675,37.5344,37.4127,37.4675,21715.1675
2007-01-03 09:45:00,61.57,61.69,61.54,61.64,29982.36331569665,37.4736,37.5466,37.4553,37.5162,29982.3633
2007-01-03 09:50:00,61.63,61.64,61.49,61.51,27116.402116402114,37.5101,37.5162,37.4249,37.437,27116.4021
2007-01-03 09:55:00,61.49,61.49,61.42,61.45,40784.83245149911,37.4249,37.4249,37.3823,37.4005,40784.8325
2007-01-03 10:00:00,61.44,61.58,61.44,61.57,27557.319223985887,37.3944,37.4796,37.3944,37.4736,27557.3192
2007-01-03 10:05:00,61.56,61.66,61.53,61.66,21494.70899470899,37.4675,37.5283,37.4492,37.5283,21494.709
2007-01-03 10:10:00,61.66,61.73,61.57,61.64,37367.724867724864,37.5283,37.5709,37.4736,37.5162,37367.7249
2007-01-03 10:15:00,61.61,61.88,61.6,61.87,18187.830687830687,37.4979,37.6622,37.4918,37.6561,18187.8307
2007-01-03 10:20:00,61.87,61.89,61.77,61.85,37808.64197530864,37.6561,37.6683,37.5953,37.644,37808.642
2007-01-03 10:25:00,61.85,61.96,61.85,61.91,18518.518518518515,37.644,37.7109,37.644,37.6805,18518.5185
2007-01-03 10:30:00,61.91,61.94,61.91,61.93,18077.60141093474,37.6805,37.6987,37.6805,37.6927,18077.6014
2007-01-03 10:35:00,61.94,62.06,61.93,62.06,41997.35449735449,37.6987,37.7718,37.6927,37.7718,41997.3545
2007-01-03 10:40:00,62.06,62.14,62.06,62.13,14440.035273368603,37.7718,37.8205,37.7718,37.8144,14440.0353
2007-01-03 10:45:00,62.13,62.14,62.09,62.11,19510.58201058201,37.8144,37.8205,37.79,37.8022,19510.582
2007-01-03 10:50:00,62.11,62.17,62.09,62.17,17636.68430335097,37.8022,37.8387,37.79,37.8387,17636.6843
2007-01-03 10:55:00,62.16,62.18,62.1,62.12,12014.991181657848,37.8326,37.8448,37.7961,37.8083,12014.9912
2007-01-03 11:00:00,62.12,62.13,62.09,62.11,11684.303350970016,37.8083,37.8144,37.79,37.8022,11684.3034
2007-01-03 11:05:00,62.12,62.12,62.07,62.07,8267.195767195766,37.8083,37.8083,37.7779,37.7779,8267.1958
2007-01-03 11:10:00,62.08,62.12,62.05,62.12,14440.035273368603,37.784,37.8083,37.7657,37.8083,14440.0353
2007-01-03 11:15:00,62.13,62.23,62.13,62.23,11684.303350970016,37.8144,37.8753,37.8144,37.8753,11684.3034
2007-01-03 11:20:00,62.23,62.23,62.2,62.2,6283.068783068782,37.8753,37.8753,37.857,37.857,6283.0688
2007-01-03 11:25:00,62.2,62.22,62.17,62.21,10802.469135802468,37.857,37.8692,37.8387,37.8631,10802.4691
2007-01-03 11:30:00,62.19,62.23,62.19,62.22,7275.132275132274,37.8509,37.8753,37.8509,37.8692,7275.1323
2007-01-03 11:35:00,62.22,62.22,62.2,62.2,7275.132275132274,37.8692,37.8692,37.857,37.857,7275.1323
2007-01-03 11:40:00,62.19,62.2,62.17,62.17,4409.171075837742,37.8509,37.857,37.8387,37.8387,4409.1711
2007-01-03 11:45:00,62.18,62.24,62.17,62.23,10692.239858906523,37.8448,37.8813,37.8387,37.8753,10692.2399
2007-01-03 11:50:00,62.23,62.3,62.23,62.26,16424.162257495587,37.8753,37.9179,37.8753,37.8935,16424.1623
2007-01-03 11:55:00,62.26,62.26,62.18,62.22,8818.342151675484,37.8935,37.8935,37.8448,37.8692,8818.3422
2007-01-03 12:00:00,62.21,62.24,62.21,62.22,6834.2151675485,37.8631,37.8813,37.8631,37.8692,6834.2152
2007-01-03 12:05:00,62.22,62.22,62.14,62.15,9700.176366843032,37.8692,37.8692,37.8205,37.8266,9700.1764
2007-01-03 12:10:00,62.16,62.2,62.15,62.18,7716.049382716048,37.8326,37.857,37.8266,37.8448,7716.0494
2007-01-03 12:15:00,62.18,62.23,62.18,62.21,13888.888888888889,37.8448,37.8753,37.8448,37.8631,13888.8889
2007-01-03 12:20:00,62.22,62.22,62.17,62.2,5180.776014109347,37.8692,37.8692,37.8387,37.857,5180.776
2007-01-03 12:25:00,62.19,62.22,62.18,62.2,10030.864197530864,37.8509,37.8692,37.8448,37.857,10030.8642
2007-01-03 12:30:00,62.2,62.22,62.19,62.21,11133.156966490298,37.857,37.8692,37.8509,37.8631,11133.157
2007-01-03 12:35:00,62.21,62.22,62.2,62.21,8928.571428571428,37.8631,37.8692,37.857,37.8631,8928.5714
2007-01-03 12:40:00,62.21,62.26,62.2,62.26,11904.761904761905,37.8631,37.8935,37.857,37.8935,11904.7619
2007-01-03 12:45:00,62.26,62.29,62.26,62.29,10141.093474426809,37.8935,37.9118,37.8935,37.9118,10141.0935
2007-01-03 12:50:00,62.29,62.31,62.27,62.28,8487.654320987653,37.9118,37.9239,37.8996,37.9057,8487.6543
2007-01-03 12:55:00,62.28,62.31,62.27,62.31,7826.278659611992,37.9057,37.9239,37.8996,37.9239,7826.2787
2007-01-03 13:00:00,62.29,62.32,62.29,62.32,6723.985890652557,37.9118,37.93,37.9118,37.93,6723.9859
2007-01-03 13:05:00,62.32,62.32,62.3,62.3,6503.5273368606695,37.93,37.93,37.9179,37.9179,6503.5273
2007-01-03 13:10:00,62.31,62.32,62.31,62.32,5731.922398589065,37.9239,37.93,37.9239,37.93,5731.9224
2007-01-03 13:15:00,62.32,62.32,62.28,62.28,6834.2151675485,37.93,37.93,37.9057,37.9057,6834.2152
2007-01-03 13:20:00,62.28,62.3,62.27,62.28,5180.776014109347,37.9057,37.9179,37.8996,37.9057,5180.776
2007-01-03 13:25:00,62.28,62.28,62.19,62.23,11794.53262786596,37.9057,37.9057,37.8509,37.8753,11794.5326
2007-01-03 13:30:00,62.24,62.25,62.22,62.23,11574.074074074071,37.8813,37.8874,37.8692,37.8753,11574.0741
2007-01-03 13:35:00,62.22,62.24,62.22,62.22,9038.80070546737,37.8692,37.8813,37.8692,37.8692,9038.8007
2007-01-03 13:40:00,62.22,62.22,62.19,62.2,5180.776014109347,37.8692,37.8692,37.8509,37.857,5180.776
2007-01-03 13:45:00,62.21,62.22,62.13,62.16,7164.902998236331,37.8631,37.8692,37.8144,37.8326,7164.903
2007-01-03 13:50:00,62.13,62.17,62.12,62.13,7826.278659611992,37.8144,37.8387,37.8083,37.8144,7826.2787
2007-01-03 13:55:00,62.13,62.18,62.13,62.16,7716.049382716048,37.8144,37.8448,37.8144,37.8326,7716.0494
2007-01-03 14:00:00,62.16,62.2,62.04,62.06,21053.79188712522,37.8326,37.857,37.7596,37.7718,21053.7919
2007-01-03 14:05:00,62.07,62.09,62.02,62.04,10582.01058201058,37.7779,37.79,37.7474,37.7596,10582.0106
2007-01-03 14:10:00,62.04,62.07,61.91,61.96,14880.95238095238,37.7596,37.7779,37.6805,37.7109,14880.9524
2007-01-03 14:15:00,61.95,61.95,61.79,61.85,23699.294532627864,37.7048,37.7048,37.6075,37.644,23699.2945
2007-01-03 14:20:00,61.86,61.92,61.83,61.88,18408.289241622573,37.6501,37.6866,37.6318,37.6622,18408.2892
2007-01-03 14:25:00,61.9,61.91,61.83,61.87,26234.567901234564,37.6744,37.6805,37.6318,37.6561,26234.5679
2007-01-03 14:30:00,61.87,61.91,61.85,61.88,28439.15343915344,37.6561,37.6805,37.644,37.6622,28439.1534
2007-01-03 14:35:00,61.86,61.91,61.82,61.89,26565.2557319224,37.6501,37.6805,37.6257,37.6683,26565.2557
2007-01-03 14:40:00,61.89,61.91,61.77,61.77,15321.869488536153,37.6683,37.6805,37.5953,37.5953,15321.8695
2007-01-03 14:45:00,61.78,61.82,61.69,61.81,16424.162257495587,37.6014,37.6257,37.5466,37.6196,16424.1623
2007-01-03 14:50:00,61.82,61.83,61.76,61.8,10582.01058201058,37.6257,37.6318,37.5892,37.6135,10582.0106
2007-01-03 14:55:00,61.8,61.8,61.64,61.68,13999.11816578483,37.6135,37.6135,37.5162,37.5405,13999.1182
2007-01-03 15:00:00,61.68,61.72,61.65,61.72,16754.85008818342,37.5405,37.5648,37.5222,37.5648,16754.8501
2007-01-03 15:05:00,61.71,61.79,61.71,61.79,17526.455026455023,37.5588,37.6075,37.5588,37.6075,17526.455
2007-01-03 15:10:00,61.79,61.83,61.72,61.75,13668.430335097,37.6075,37.6318,37.5648,37.5831,13668.4303
2007-01-03 15:15:00,61.73,61.78,61.69,61.7,7826.278659611992,37.5709,37.6014,37.5466,37.5527,7826.2787
2007-01-03 15:20:00,61.71,61.78,61.68,61.77,8487.654320987653,37.5588,37.6014,37.5405,37.5953,8487.6543
2007-01-03 15:25:00,61.74,61.8,61.7,61.71,10361.552028218694,37.577,37.6135,37.5527,37.5588,10361.552
2007-01-03 15:30:00,61.72,61.76,61.7,61.73,20282.18694885361,37.5648,37.5892,37.5527,37.5709,20282.1869
2007-01-03 15:35:00,61.74,61.78,61.73,61.74,26565.2557319224,37.577,37.6014,37.5709,37.577,26565.2557
2007-01-03 15:40:00,61.73,61.74,61.68,61.71,29210.75837742504,37.5709,37.577,37.5405,37.5588,29210.7584
2007-01-03 15:45:00,61.71,61.72,61.68,61.7,22707.231040564373,37.5588,37.5648,37.5405,37.5527,22707.231
2007-01-03 15:50:00,61.71,61.78,61.71,61.75,20723.104056437387,37.5588,37.6014,37.5588,37.5831,20723.1041
2007-01-03 15:55:00,61.74,61.77,61.7,61.7,37588.18342151675,37.577,37.5953,37.5527,37.5527,37588.1834
2007-01-04 09:30:00,61.58,61.63,61.47,61.54,30313.05114638448,37.4796,37.5101,37.4127,37.4553,30313.0511
2007-01-04 09:35:00,61.54,61.58,61.28,61.54,19179.894179894178,37.4553,37.4796,37.2971,37.4553,19179.8942
2007-01-04 09:40:00,61.55,61.57,61.44,61.54,29210.75837742504,37.4614,37.4736,37.3944,37.4553,29210.7584
2007-01-04 09:45:00,61.56,61.77,61.56,61.77,19290.123456790123,37.4675,37.5953,37.4675,37.5953,19290.1235
2007-01-04 09:50:00,61.77,61.77,61.6,61.64,21053.79188712522,37.5953,37.5953,37.4918,37.5162,21053.7919
2007-01-04 09:55:00,61.68,61.69,61.54,61.69,20171.95767195767,37.5405,37.5466,37.4553,37.5466,20171.9577
2007-01-04 10:00:00,61.73,61.84,61.61,61.61,41446.20811287477,37.5709,37.6379,37.4979,37.4979,41446.2081
2007-01-04 10:05:00,61.59,61.59,61.09,61.12,40674.60317460317,37.4857,37.4857,37.1814,37.1997,40674.6032
2007-01-04 10:10:00,61.08,61.08,60.9,60.91,26675.485008818338,37.1753,37.1753,37.0658,37.0719,26675.485
2007-01-04 10:15:00,60.93,60.99,60.88,60.92,16093.474426807756,37.084,37.1205,37.0536,37.0779,16093.4744
2007-01-04 10:20:00,60.91,60.99,60.9,60.9,31746.031746031746,37.0719,37.1205,37.0658,37.0658,31746.0317
2007-01-04 10:25:00,60.89,60.9,60.67,60.72,55445.3262786596,37.0597,37.0658,36.9258,36.9562,55445.3263
2007-01-04 10:30:00,60.73,60.85,60.69,60.82,60736.33156966489,36.9623,37.0353,36.938,37.0171,60736.3316
2007-01-04 10:35:00,60.82,60.84,60.8,60.81,37918.87125220458,37.0171,37.0293,37.0049,37.011,37918.8713
2007-01-04 10:40:00,60.82,60.93,60.81,60.87,29320.987654320983,37.0171,37.084,37.011,37.0475,29320.9877
2007-01-04 10:45:00,60.87,60.89,60.82,60.85,19400.352733686064,37.0475,37.0597,37.0171,37.0353,19400.3527
2007-01-04 10:50:00,60.85,60.9,60.81,60.85,37698.41269841269,37.0353,37.0658,37.011,37.0353,37698.4127
2007-01-04 10:55:00,60.86,60.87,60.85,60.86,13337.742504409169,37.0414,37.0475,37.0353,37.0414,13337.7425
2007-01-04 11:00:00,60.86,60.95,60.86,60.88,37257.49559082892,37.0414,37.0962,37.0414,37.0536,37257.4956
2007-01-04 11:05:00,60.89,60.9,60.85,60.88,15211.64021164021,37.0597,37.0658,37.0353,37.0536,15211.6402
2007-01-04 11:10:00,60.9,60.92,60.87,60.92,24029.982363315696,37.0658,37.0779,37.0475,37.0779,24029.9824
2007-01-04 11:15:00,60.92,60.95,60.88,60.93,13778.659611992944,37.0779,37.0962,37.0536,37.084,13778.6596
2007-01-04 11:20:00,60.92,60.92,60.88,60.88,10802.469135802468,37.0779,37.0779,37.0536,37.0536,10802.4691
2007-01-04 11:25:00,60.88,60.89,60.83,60.83,17967.3721340388,37.0536,37.0597,37.0232,37.0232,17967.3721
2007-01-04 11:30:00,60.83,60.84,60.82,60.84,16093.474426807756,37.0232,37.0293,37.0171,37.0293,16093.4744
2007-01-04 11:35:00,60.83,60.9,60.83,60.86,15762.786596119928,37.0232,37.0658,37.0232,37.0414,15762.7866
2007-01-04 11:40:00,60.85,60.94,60.84,60.93,18408.289241622573,37.0353,37.0901,37.0293,37.084,18408.2892
2007-01-04 11:45:00,60.91,60.91,60.88,60.91,11684.303350970016,37.0719,37.0719,37.0536,37.0719,11684.3034
2007-01-04 11:50:00,60.89,60.91,60.87,60.87,12345.679012345678,37.0597,37.0719,37.0475,37.0475,12345.679
2007-01-04 11:55:00,60.86,60.88,60.82,60.84,22927.68959435626,37.0414,37.0536,37.0171,37.0293,22927.6896
2007-01-04 12:00:00,60.85,60.87,60.84,60.86,25352.73368606701,37.0353,37.0475,37.0293,37.0414,25352.7337
2007-01-04 12:05:00,60.87,60.87,60.82,60.82,6944.444444444443,37.0475,37.0475,37.0171,37.0171,6944.4444
2007-01-04 12:10:00,60.81,60.83,60.79,60.83,9149.029982363314,37.011,37.0232,36.9988,37.0232,9149.03
2007-01-04 12:15:00,60.83,60.84,60.78,60.78,10141.093474426809,37.0232,37.0293,36.9927,36.9927,10141.0935
2007-01-04 12:20:00,60.79,60.82,60.78,60.82,10692.239858906523,36.9988,37.0171,36.9927,37.0171,10692.2399
2007-01-04 12:25:00,60.82,60.82,60.8,60.81,10692.239858906523,37.0171,37.0171,37.0049,37.011,10692.2399
2007-01-04 12:30:00,60.81,60.83,60.8,60.81,24470.89947089947,37.011,37.0232,37.0049,37.011,24470.8995
2007-01-04 12:35:00,60.82,60.84,60.79,60.81,14440.035273368603,37.0171,37.0293,36.9988,37.011,14440.0353
2007-01-04 12:40:00,60.8,60.82,60.79,60.79,7495.5908289241615,37.0049,37.0171,36.9988,36.9988,7495.5908
2007-01-04 12:45:00,60.79,60.81,60.79,60.8,13778.659611992944,36.9988,37.011,36.9988,37.0049,13778.6596
2007-01-04 12:50:00,60.81,60.81,60.77,60.8,28328.92416225749,37.011,37.011,36.9866,37.0049,28328.9242
2007-01-04 12:55:00,60.79,60.81,60.78,60.78,16093.474426807756,36.9988,37.011,36.9927,36.9927,16093.4744
2007-01-04 13:00:00,60.78,60.86,60.78,60.85,13007.05467372134,36.9927,37.0414,36.9927,37.0353,13007.0547
2007-01-04 13:05:00,60.83,60.84,60.77,60.77,14219.576719576718,37.0232,37.0293,36.9866,36.9866,14219.5767
2007-01-04 13:10:00,60.77,60.81,60.76,60.81,20833.33333333333,36.9866,37.011,36.9806,37.011,20833.3333
2007-01-04 13:15:00,60.82,60.85,60.82,60.83,14109.347442680775,37.0171,37.0353,37.0171,37.0232,14109.3474
2007-01-04 13:20:00,60.83,60.83,60.76,60.77,17416.225749559082,37.0232,37.0232,36.9806,36.9866,17416.2257
2007-01-04 13:25:00,60.76,60.85,60.76,60.83,40784.83245149911,36.9806,37.0353,36.9806,37.0232,40784.8325
2007-01-04 13:30:00,60.83,60.83,60.8,60.83,14329.805996472662,37.0232,37.0232,37.0049,37.0232,14329.806
2007-01-04 13:35:00,60.83,60.84,60.82,60.83,21494.70899470899,37.0232,37.0293,37.0171,37.0232,21494.709
2007-01-04 13:40:00,60.84,60.84,60.77,60.77,20282.18694885361,37.0293,37.0293,36.9866,36.9866,20282.1869
2007-01-04 13:45:00,60.77,60.79,60.76,60.76,29651.67548500881,36.9866,36.9988,36.9806,36.9806,29651.6755
2007-01-04 13:50:00,60.78,60.85,60.76,60.85,8928.571428571428,36.9927,37.0353,36.9806,37.0353,8928.5714
2007-01-04 13:55:00,60.87,60.94,60.86,60.89,20833.33333333333,37.0475,37.0901,37.0414,37.0597,20833.3333
2007-01-04 14:00:00,60.9,60.92,60.88,60.88,19069.66490299824,37.0658,37.0779,37.0536,37.0536,19069.6649
2007-01-04 14:05:00,60.88,60.88,60.8,60.8,14329.805996472662,37.0536,37.0536,37.0049,37.0049,14329.806
2007-01-04 14:10:00,60.79,60.94,60.79,60.85,12455.90828924162,36.9988,37.0901,36.9988,37.0353,12455.9083
2007-01-04 14:15:00,60.85,60.91,60.8,60.88,17416.225749559082,37.0353,37.0719,37.0049,37.0536,17416.2257
2007-01-04 14:20:00,60.87,60.87,60.79,60.86,13227.513227513226,37.0475,37.0475,36.9988,37.0414,13227.5132
2007-01-04 14:25:00,60.86,60.92,60.86,60.9,12345.679012345678,37.0414,37.0779,37.0414,37.0658,12345.679
2007-01-04 14:30:00,60.9,60.95,60.89,60.92,46516.754850088175,37.0658,37.0962,37.0597,37.0779,46516.7549
2007-01-04 14:35:00,60.92,60.93,60.87,60.87,23368.60670194004,37.0779,37.084,37.0475,37.0475,23368.6067
2007-01-04 14:40:00,60.87,60.93,60.87,60.88,19400.352733686064,37.0475,37.084,37.0475,37.0536,19400.3527
2007-01-04 14:45:00,60.88,60.88,60.84,60.88,14440.035273368603,37.0536,37.0536,37.0293,37.0536,14440.0353
2007-01-04 14:50:00,60.94,60.96,60.93,60.95,35934.7442680776,37.0901,37.1023,37.084,37.0962,35934.7443
2007-01-04 14:55:00,60.95,60.99,60.94,60.97,77380.95238095237,37.0962,37.1205,37.0901,37.1084,77380.9524
2007-01-04 15:00:00,60.97,60.99,60.95,60.95,20061.728395061727,37.1084,37.1205,37.0962,37.0962,20061.7284
2007-01-04 15:05:00,60.96,60.97,60.95,60.95,25683.421516754846,37.1023,37.1084,37.0962,37.0962,25683.4215
2007-01-04 15:10:00,60.95,60.98,60.94,60.94,27116.402116402114,37.0962,37.1145,37.0901,37.0901,27116.4021
2007-01-04 15:15:00,60.92,60.94,60.88,60.93,13227.513227513226,37.0779,37.0901,37.0536,37.084,13227.5132
2007-01-04 15:20:00,60.94,60.95,60.9,60.91,43871.25220458553,37.0901,37.0962,37.0658,37.0719,43871.2522
2007-01-04 15:25:00,60.92,60.96,60.91,60.91,13227.513227513226,37.0779,37.1023,37.0719,37.0719,13227.5132
2007-01-04 15:30:00,60.92,60.95,60.9,60.92,35273.36860670194,37.0779,37.0962,37.0658,37.0779,35273.3686
2007-01-04 15:35:00,60.94,60.96,60.92,60.96,54343.03350970017,37.0901,37.1023,37.0779,37.1023,54343.0335
2007-01-04 15:40:00,60.96,60.96,60.9,60.9,75176.3668430335,37.1023,37.1023,37.0658,37.0658,75176.3668
2007-01-04 15:45:00,60.91,60.91,60.82,60.82,41556.43738977072,37.0719,37.0719,37.0171,37.0171,41556.4374
2007-01-04 15:50:00,60.82,60.86,60.79,60.85,50815.696649029975,37.0171,37.0414,36.9988,37.0353,50815.6966
2007-01-04 15:55:00,60.85,60.85,60.73,60.73,119929.45326278658,37.0353,37.0353,36.9623,36.9623,119929.4533
2007-01-05 09:30:00,60.08,60.75,60.08,60.63,41005.291005291,36.5667,36.9745,36.5667,36.9014,41005.291
2007-01-05 09:35:00,60.63,60.86,60.61,60.86,18408.289241622573,36.9014,37.0414,36.8893,37.0414,18408.2892
2007-01-05 09:40:00,60.88,60.98,60.69,60.98,32076.719576719574,37.0536,37.1145,36.938,37.1145,32076.7196
2007-01-05 09:45:00,60.98,61.24,60.94,61.24,33068.783068783065,37.1145,37.2727,37.0901,37.2727,33068.7831
2007-01-05 09:50:00,61.24,61.28,61.21,61.25,34171.0758377425,37.2727,37.2971,37.2544,37.2788,34171.0758
2007-01-05 09:55:00,61.25,61.27,61.2,61.25,41556.43738977072,37.2788,37.291,37.2484,37.2788,41556.4374
2007-01-05 10:00:00,61.25,61.27,61.24,61.27,41225.74955908289,37.2788,37.291,37.2727,37.291,41225.7496
2007-01-05 10:05:00,61.26,61.28,61.24,61.26,57649.91181657848,37.2849,37.2971,37.2727,37.2849,57649.9118
2007-01-05 10:10:00,61.26,61.26,61.19,61.25,15211.64021164021,37.2849,37.2849,37.2423,37.2788,15211.6402
2007-01-05 10:15:00,61.23,61.25,61.22,61.24,15762.786596119928,37.2666,37.2788,37.2605,37.2727,15762.7866
2007-01-05 10:20:00,61.23,61.23,61.15,61.15,13999.11816578483,37.2666,37.2666,37.2179,37.2179,13999.1182
2007-01-05 10:25:00,61.15,61.18,61.14,61.16,7275.132275132274,37.2179,37.2362,37.2118,37.224,7275.1323
2007-01-05 10:30:00,61.15,61.19,61.12,61.18,16534.391534391532,37.2179,37.2423,37.1997,37.2362,16534.3915
2007-01-05 10:35:00,61.18,61.18,61.1,61.12,14880.95238095238,37.2362,37.2362,37.1875,37.1997,14880.9524
2007-01-05 10:40:00,61.11,61.15,61.1,61.1,13227.513227513226,37.1936,37.2179,37.1875,37.1875,13227.5132
2007-01-05 10:45:00,61.1,61.12,61.07,61.12,10141.093474426809,37.1875,37.1997,37.1692,37.1997,10141.0935
2007-01-05 10:50:00,61.11,61.12,61.1,61.1,7605.820105820105,37.1936,37.1997,37.1875,37.1875,7605.8201
2007-01-05 10:55:00,61.1,61.11,61.03,61.03,10912.698412698412,37.1875,37.1936,37.1449,37.1449,10912.6984
2007-01-05 11:00:00,61.03,61.1,61.03,61.07,7716.049382716048,37.1449,37.1875,37.1449,37.1692,7716.0494
2007-01-05 11:05:00,61.07,61.08,61.01,61.04,14880.95238095238,37.1692,37.1753,37.1327,37.151,14880.9524
2007-01-05 11:10:00,61.05,61.05,61.0,61.01,26675.485008818338,37.1571,37.1571,37.1266,37.1327,26675.485
2007-01-05 11:15:00,61.02,61.05,61.01,61.03,8818.342151675484,37.1388,37.1571,37.1327,37.1449,8818.3422
2007-01-05 11:20:00,61.04,61.04,61.01,61.02,1873.8977072310404,37.151,37.151,37.1327,37.1388,1873.8977
2007-01-05 11:25:00,61.02,61.02,60.98,61.0,9810.405643738975,37.1388,37.1388,37.1145,37.1266,9810.4056
2007-01-05 11:30:00,60.98,61.04,60.98,61.04,23699.294532627864,37.1145,37.151,37.1145,37.151,23699.2945
2007-01-05 11:35:00,61.04,61.05,61.03,61.04,34391.53439153439,37.151,37.1571,37.1449,37.151,34391.5344
2007-01-05 11:40:00,61.03,61.05,61.02,61.04,27006.17283950617,37.1449,37.1571,37.1388,37.151,27006.1728
2007-01-05 11:45:00,61.03,61.05,61.03,61.05,26124.338624338623,37.1449,37.1571,37.1449,37.1571,26124.3386
2007-01-05 11:50:00,61.05,61.05,61.0,61.0,10141.093474426809,37.1571,37.1571,37.1266,37.1266,10141.0935
2007-01-05 11:55:00,60.99,60.99,60.98,60.99,3747.7954144620808,37.1205,37.1205,37.1145,37.1205,3747.7954
2007-01-05 12:00:00,60.99,61.0,60.94,60.94,8597.883597883598,37.1205,37.1266,37.0901,37.0901,8597.8836
2007-01-05 12:05:00,60.93,60.96,60.9,60.96,13337.742504409169,37.084,37.1023,37.0658,37.1023,13337.7425
2007-01-05 12:10:00,60.96,61.05,60.96,61.04,13668.430335097,37.1023,37.1571,37.1023,37.151,13668.4303
2007-01-05 12:15:00,61.03,61.04,61.03,61.04,6172.839506172839,37.1449,37.151,37.1449,37.151,6172.8395
2007-01-05 12:20:00,61.04,61.04,61.03,61.04,8928.571428571428,37.151,37.151,37.1449,37.151,8928.5714
2007-01-05 12:25:00,61.03,61.04,61.02,61.02,10582.01058201058,37.1449,37.151,37.1388,37.1388,10582.0106
2007-01-05 12:30:00,61.02,61.04,61.02,61.04,11243.38624338624,37.1388,37.151,37.1388,37.151,11243.3862
2007-01-05 12:35:00,61.05,61.05,61.03,61.05,15652.557319223984,37.1571,37.1571,37.1449,37.1571,15652.5573
2007-01-05 12:40:00,61.05,61.07,61.03,61.07,21825.396825396823,37.1571,37.1692,37.1449,37.1692,21825.3968
2007-01-05 12:45:00,61.07,61.08,61.03,61.04,11133.156966490298,37.1692,37.1753,37.1449,37.151,11133.157
2007-01-05 12:50:00,61.05,61.06,61.04,61.05,8818.342151675484,37.1571,37.1632,37.151,37.1571,8818.3422
2007-01-05 12:55:00,61.04,61.07,61.04,61.07,4298.941798941799,37.151,37.1692,37.151,37.1692,4298.9418
2007-01-05 13:00:00,61.06,61.11,61.05,61.08,39792.76895943562,37.1632,37.1936,37.1571,37.1753,39792.769
2007-01-05 13:05:00,61.09,61.1,61.05,61.08,14219.576719576718,37.1814,37.1875,37.1571,37.1753,14219.5767
2007-01-05 13:10:00,61.08,61.11,61.08,61.09,12455.90828924162,37.1753,37.1936,37.1753,37.1814,12455.9083
2007-01-05 13:15:00,61.09,61.13,61.07,61.13,15652.557319223984,37.1814,37.2058,37.1692,37.2058,15652.5573
2007-01-05 13:20:00,61.15,61.23,61.14,61.23,16313.932980599646,37.2179,37.2666,37.2118,37.2666,16313.933
2007-01-05 13:25:00,61.22,61.26,61.22,61.25,7605.820105820105,37.2605,37.2849,37.2605,37.2788,7605.8201
2007-01-05 13:30:00,61.25,61.26,61.17,61.17,10030.864197530864,37.2788,37.2849,37.2301,37.2301,10030.8642
2007-01-05 13:35:00,61.18,61.2,61.16,61.16,3637.566137566137,37.2362,37.2484,37.224,37.224,3637.5661
2007-01-05 13:40:00,61.15,61.17,61.15,61.16,4298.941798941799,37.2179,37.2301,37.2179,37.224,4298.9418
2007-01-05 13:45:00,61.16,61.16,61.14,61.14,7495.5908289241615,37.224,37.224,37.2118,37.2118,7495.5908
2007-01-05 13:50:00,61.14,61.17,61.12,61.15,17746.91358024691,37.2118,37.2301,37.1997,37.2179,17746.9136
2007-01-05 13:55:00,61.15,61.15,61.13,61.15,9038.80070546737,37.2179,37.2179,37.2058,37.2179,9038.8007
2007-01-05 14:00:00,61.15,61.17,61.13,61.16,20392.416225749555,37.2179,37.2301,37.2058,37.224,20392.4162
2007-01-05 14:05:00,61.16,61.16,61.1,61.11,19290.123456790123,37.224,37.224,37.1875,37.1936,19290.1235
2007-01-05 14:10:00,61.11,61.15,61.11,61.15,12455.90828924162,37.1936,37.2179,37.1936,37.2179,12455.9083
2007-01-05 14:15:00,61.15,61.15,61.13,61.15,9920.63492063492,37.2179,37.2179,37.2058,37.2179,9920.6349
2007-01-05 14:20:00,61.16,61.16,61.15,61.15,6723.985890652557,37.224,37.224,37.2179,37.2179,6723.9859
2007-01-05 14:25:00,61.15,61.15,61.11,61.15,12014.991181657848,37.2179,37.2179,37.1936,37.2179,12014.9912
2007-01-05 14:30:00,61.15,61.21,61.15,61.2,26895.943562610228,37.2179,37.2544,37.2179,37.2484,26895.9436
2007-01-05 14:35:00,61.2,61.2,61.16,61.18,22266.3139329806,37.2484,37.2484,37.224,37.2362,22266.3139
2007-01-05 14:40:00,61.18,61.18,61.14,61.15,11353.615520282186,37.2362,37.2362,37.2118,37.2179,11353.6155
2007-01-05 14:45:00,61.15,61.15,61.14,61.15,16865.079365079364,37.2179,37.2179,37.2118,37.2179,16865.0794
2007-01-05 14:50:00,61.15,61.16,61.13,61.15,22486.772486772483,37.2179,37.224,37.2058,37.2179,22486.7725
2007-01-05 14:55:00,61.15,61.15,61.12,61.14,15762.786596119928,37.2179,37.2179,37.1997,37.2118,15762.7866
2007-01-05 15:00:00,61.14,61.14,61.07,61.1,22927.68959435626,37.2118,37.2118,37.1692,37.1875,22927.6896
2007-01-05 15:05:00,61.1,61.15,61.1,61.15,31525.57319223985,37.1875,37.2179,37.1875,37.2179,31525.5732
2007-01-05 15:10:00,61.15,61.15,61.05,61.06,23589.06525573192,37.2179,37.2179,37.1571,37.1632,23589.0653
2007-01-05 15:15:00,61.05,61.07,61.03,61.03,19290.123456790123,37.1571,37.1692,37.1449,37.1449,19290.1235
2007-01-05 15:20:00,61.04,61.06,61.01,61.04,25793.65079365079,37.151,37.1632,37.1327,37.151,25793.6508
2007-01-05 15:25:00,61.05,61.06,61.05,61.05,14329.805996472662,37.1571,37.1632,37.1571,37.1571,14329.806
2007-01-05 15:30:00,61.05,61.07,61.05,61.05,28549.38271604938,37.1571,37.1692,37.1571,37.1571,28549.3827
2007-01-05 15:35:00,61.05,61.08,61.05,61.06,74845.67901234567,37.1571,37.1753,37.1571,37.1632,74845.679
2007-01-05 15:40:00,61.06,61.14,61.04,61.12,24470.89947089947,37.1632,37.2118,37.151,37.1997,24470.8995
2007-01-05 15:45:00,61.13,61.13,61.07,61.09,38580.246913580246,37.2058,37.2058,37.1692,37.1814,38580.2469
2007-01-05 15:50:00,61.1,61.18,61.1,61.15,55996.47266313932,37.1875,37.2362,37.1875,37.2179,55996.4727
2007-01-05 15:55:00,61.15,61.17,61.02,61.05,78152.55731922398,37.2179,37.2301,37.1388,37.1571,78152.5573
2007-01-08 09:30:00,60.81,60.96,60.67,60.68,37257.49559082892,37.011,37.1023,36.9258,36.9319,37257.4956
2007-01-08 09:35:00,60.67,60.87,60.6,60.8,12566.137566137564,36.9258,37.0475,36.8832,37.0049,12566.1376
2007-01-08 09:40:00,60.74,61.01,60.74,60.94,18298.059964726628,36.9684,37.1327,36.9684,37.0901,18298.06
2007-01-08 09:45:00,60.94,61.02,60.93,60.99,14329.805996472662,37.0901,37.1388,37.084,37.1205,14329.806
2007-01-08 09:50:00,61.02,61.04,60.95,60.95,29982.36331569665,37.1388,37.151,37.0962,37.0962,29982.3633
2007-01-08 09:55:00,60.95,61.0,60.76,60.83,18738.977072310405,37.0962,37.1266,36.9806,37.0232,18738.9771
2007-01-08 10:00:00,60.85,61.01,60.85,61.01,9810.405643738975,37.0353,37.1327,37.0353,37.1327,9810.4056
2007-01-08 10:05:00,61.02,61.05,60.95,61.0,20061.728395061727,37.1388,37.1571,37.0962,37.1266,20061.7284
2007-01-08 10:10:00,61.0,61.06,60.94,60.98,37367.724867724864,37.1266,37.1632,37.0901,37.1145,37367.7249
2007-01-08 10:15:00,60.98,60.98,60.86,60.96,21604.938271604937,37.1145,37.1145,37.0414,37.1023,21604.9383
2007-01-08 10:20:00,60.96,61.13,60.95,61.07,17195.767195767196,37.1023,37.2058,37.0962,37.1692,17195.7672
2007-01-08 10:25:00,61.06,61.1,61.0,61.0,6172.839506172839,37.1632,37.1875,37.1266,37.1266,6172.8395
2007-01-08 10:30:00,60.99,61.08,60.99,61.05,8487.654320987653,37.1205,37.1753,37.1205,37.1571,8487.6543
2007-01-08 10:35:00,61.05,61.2,61.05,61.19,12345.679012345678,37.1571,37.2484,37.1571,37.2423,12345.679
2007-01-08 10:40:00,61.17,61.26,61.15,61.25,27006.17283950617,37.2301,37.2849,37.2179,37.2788,27006.1728
2007-01-08 10:45:00,61.24,61.24,61.15,61.16,7605.820105820105,37.2727,37.2727,37.2179,37.224,7605.8201
2007-01-08 10:50:00,61.17,61.2,61.15,61.15,13888.888888888889,37.2301,37.2484,37.2179,37.2179,13888.8889
2007-01-08 10:55:00,61.16,61.19,61.06,61.06,10912.698412698412,37.224,37.2423,37.1632,37.1632,10912.6984
2007-01-08 11:00:00,61.05,61.2,61.05,61.19,12896.825396825396,37.1571,37.2484,37.1571,37.2423,12896.8254
2007-01-08 11:05:00,61.17,61.18,61.13,61.15,5401.234567901234,37.2301,37.2362,37.2058,37.2179,5401.2346
2007-01-08 11:10:00,61.13,61.15,61.12,61.15,6944.444444444443,37.2058,37.2179,37.1997,37.2179,6944.4444
2007-01-08 11:15:00,61.15,61.25,61.15,61.25,18628.74779541446,37.2179,37.2788,37.2179,37.2788,18628.7478
2007-01-08 11:20:00,61.25,61.34,61.25,61.28,13778.659611992944,37.2788,37.3336,37.2788,37.2971,13778.6596
2007-01-08 11:25:00,61.26,61.28,61.25,61.26,9038.80070546737,37.2849,37.2971,37.2788,37.2849,9038.8007
2007-01-08 11:30:00,61.24,61.24,61.15,61.16,11133.156966490298,37.2727,37.2727,37.2179,37.224,11133.157
2007-01-08 11:35:00,61.16,61.2,61.15,61.17,17085.53791887125,37.224,37.2484,37.2179,37.2301,17085.5379
2007-01-08 11:40:00,61.16,61.22,61.15,61.21,10582.01058201058,37.224,37.2605,37.2179,37.2544,10582.0106
2007-01-08 11:45:00,61.21,61.23,61.15,61.15,13227.513227513226,37.2544,37.2666,37.2179,37.2179,13227.5132
2007-01-08 11:50:00,61.13,61.18,61.12,61.15,5511.463844797177,37.2058,37.2362,37.1997,37.2179,5511.4638
2007-01-08 11:55:00,61.13,61.15,61.1,61.12,6393.298059964726,37.2058,37.2179,37.1875,37.1997,6393.2981
2007-01-08 12:00:00,61.12,61.15,61.11,61.15,7605.820105820105,37.1997,37.2179,37.1936,37.2179,7605.8201
2007-01-08 12:05:00,61.15,61.15,61.14,61.15,3306.8783068783064,37.2179,37.2179,37.2118,37.2179,3306.8783
2007-01-08 12:10:00,61.15,61.19,61.15,61.19,2204.585537918871,37.2179,37.2423,37.2179,37.2423,2204.5855
2007-01-08 12:15:00,61.18,61.18,61.15,61.17,7275.132275132274,37.2362,37.2362,37.2179,37.2301,7275.1323
2007-01-08 12:20:00,61.17,61.17,61.13,61.13,4850.088183421516,37.2301,37.2301,37.2058,37.2058,4850.0882
2007-01-08 12:25:00,61.11,61.15,61.08,61.09,9479.717813051146,37.1936,37.2179,37.1753,37.1814,9479.7178
2007-01-08 12:30:00,61.11,61.15,61.11,61.15,11243.38624338624,37.1936,37.2179,37.1936,37.2179,11243.3862
2007-01-08 12:35:00,61.15,61.17,61.11,61.11,7605.820105820105,37.2179,37.2301,37.1936,37.1936,7605.8201
2007-01-08 12:40:00,61.11,61.11,61.01,61.01,9920.63492063492,37.1936,37.1936,37.1327,37.1327,9920.6349
2007-01-08 12:45:00,61.01,61.07,60.98,61.05,9589.947089947089,37.1327,37.1692,37.1145,37.1571,9589.9471
2007-01-08 12:50:00,61.06,61.12,61.06,61.12,5401.234567901234,37.1632,37.1997,37.1632,37.1997,5401.2346
2007-01-08 12:55:00,61.11,61.13,61.1,61.12,5731.922398589065,37.1936,37.2058,37.1875,37.1997,5731.9224
2007-01-08 13:00:00,61.12,61.13,61.05,61.05,9479.717813051146,37.1997,37.2058,37.1571,37.1571,9479.7178
2007-01-08 13:05:00,61.05,61.13,61.05,61.12,3086.4197530864194,37.1571,37.2058,37.1571,37.1997,3086.4198
2007-01-08 13:10:00,61.11,61.15,61.11,61.14,4519.400352733685,37.1936,37.2179,37.1936,37.2118,4519.4004
2007-01-08 13:15:00,61.13,61.15,61.12,61.14,5842.151675485008,37.2058,37.2179,37.1997,37.2118,5842.1517
2007-01-08 13:20:00,61.12,61.15,61.12,61.12,8708.112874779541,37.1997,37.2179,37.1997,37.1997,8708.1129
2007-01-08 13:25:00,61.13,61.15,61.11,61.11,4188.712522045855,37.2058,37.2179,37.1936,37.1936,4188.7125
2007-01-08 13:30:00,61.13,61.15,61.12,61.14,9369.488536155202,37.2058,37.2179,37.1997,37.2118,9369.4885
2007-01-08 13:35:00,61.15,61.15,61.06,61.08,13999.11816578483,37.2179,37.2179,37.1632,37.1753,13999.1182
2007-01-08 13:40:00,61.09,61.13,61.07,61.07,18298.059964726628,37.1814,37.2058,37.1692,37.1692,18298.06
2007-01-08 13:45:00,61.05,61.18,61.05,61.17,16975.308641975305,37.1571,37.2362,37.1571,37.2301,16975.3086
2007-01-08 13:50:00,61.16,61.16,61.1,61.11,4409.171075837742,37.224,37.224,37.1875,37.1936,4409.1711
2007-01-08 13:55:00,61.11,61.14,61.1,61.1,9700.176366843032,37.1936,37.2118,37.1875,37.1875,9700.1764
2007-01-08 14:00:00,61.08,61.1,61.07,61.1,3858.024691358024,37.1753,37.1875,37.1692,37.1875,3858.0247
2007-01-08 14:05:00,61.1,61.15,61.1,61.13,10251.32275132275,37.1875,37.2179,37.1875,37.2058,10251.3228
2007-01-08 14:10:00,61.13,61.14,61.09,61.12,10802.469135802468,37.2058,37.2118,37.1814,37.1997,10802.4691
2007-01-08 14:15:00,61.13,61.18,61.13,61.15,7385.361552028218,37.2058,37.2362,37.2058,37.2179,7385.3616
2007-01-08 14:20:00,61.14,61.17,61.13,61.17,10692.239858906523,37.2118,37.2301,37.2058,37.2301,10692.2399
2007-01-08 14:25:00,61.16,61.2,61.16,61.17,6393.298059964726,37.224,37.2484,37.224,37.2301,6393.2981
2007-01-08 14:30:00,61.16,61.22,61.16,61.22,12235.449735449734,37.224,37.2605,37.224,37.2605,12235.4497
2007-01-08 14:35:00,61.22,61.25,61.21,61.21,13558.201058201055,37.2605,37.2788,37.2544,37.2544,13558.2011
2007-01-08 14:40:00,61.21,61.27,61.21,61.25,9259.259259259255,37.2544,37.291,37.2544,37.2788,9259.2593
2007-01-08 14:45:00,61.25,61.25,61.21,61.25,15762.786596119928,37.2788,37.2788,37.2544,37.2788,15762.7866
2007-01-08 14:50:00,61.25,61.27,61.24,61.25,24581.12874779541,37.2788,37.291,37.2727,37.2788,24581.1287
2007-01-08 14:55:00,61.25,61.26,61.24,61.25,12455.90828924162,37.2788,37.2849,37.2727,37.2788,12455.9083
2007-01-08 15:00:00,61.25,61.32,61.25,61.28,29872.1340388007,37.2788,37.3214,37.2788,37.2971,29872.134
2007-01-08 15:05:00,61.29,61.38,61.28,61.38,25903.880070546733,37.3031,37.3579,37.2971,37.3579,25903.8801
2007-01-08 15:10:00,61.39,61.51,61.38,61.49,24911.81657848324,37.364,37.437,37.3579,37.4249,24911.8166
2007-01-08 15:15:00,61.5,61.52,61.45,61.47,26234.567901234564,37.431,37.4431,37.4005,37.4127,26234.5679
2007-01-08 15:20:00,61.47,61.49,61.47,61.48,13778.659611992944,37.4127,37.4249,37.4127,37.4188,13778.6596
2007-01-08 15:25:00,61.47,61.48,61.44,61.44,21935.626102292765,37.4127,37.4188,37.3944,37.3944,21935.6261
2007-01-08 15:30:00,61.45,61.49,61.42,61.46,23368.60670194004,37.4005,37.4249,37.3823,37.4066,23368.6067
2007-01-08 15:35:00,61.46,61.47,61.38,61.38,11022.927689594357,37.4066,37.4127,37.3579,37.3579,11022.9277
2007-01-08 15:40:00,61.37,61.39,61.34,61.36,27998.23633156966,37.3518,37.364,37.3336,37.3457,27998.2363
2007-01-08 15:45:00,61.36,61.37,61.34,61.36,27226.631393298056,37.3457,37.3518,37.3336,37.3457,27226.6314
2007-01-08 15:50:00,61.36,61.38,61.33,61.35,90608.4656084656,37.3457,37.3579,37.3275,37.3397,90608.4656
2007-01-08 15:55:00,61.35,61.39,61.34,61.34,221009.7001763668,37.3397,37.364,37.3336,37.3336,221009.7002
2007-01-09 09:30:00,61.58,61.69,61.58,61.68,40454.14462081128,37.4796,37.5466,37.4796,37.5405,40454.1446
2007-01-09 09:35:00,61.66,61.98,61.66,61.96,39021.16402116402,37.5283,37.7231,37.5283,37.7109,39021.164
2007-01-09 09:40:00,61.98,62.03,61.85,61.98,41335.97883597883,37.7231,37.7535,37.644,37.7231,41335.9788
2007-01-09 09:45:00,61.97,61.98,61.75,61.76,38800.70546737213,37.717,37.7231,37.5831,37.5892,38800.7055
2007-01-09 09:50:00,61.76,61.76,61.66,61.71,18849.206349206343,37.5892,37.5892,37.5283,37.5588,18849.2063
2007-01-09 09:55:00,61.7,61.73,61.6,61.6,12345.679012345678,37.5527,37.5709,37.4918,37.4918,12345.679
2007-01-09 10:00:00,61.62,61.65,61.59,61.59,13888.888888888889,37.504,37.5222,37.4857,37.4857,13888.8889
2007-01-09 10:05:00,61.59,61.6,61.54,61.6,14550.264550264548,37.4857,37.4918,37.4553,37.4918,14550.2646
2007-01-09 10:10:00,61.61,61.63,61.55,61.55,15873.015873015873,37.4979,37.5101,37.4614,37.4614,15873.0159
2007-01-09 10:15:00,61.54,61.57,61.49,61.51,16975.308641975305,37.4553,37.4736,37.4249,37.437,16975.3086
2007-01-09 10:20:00,61.52,61.56,61.51,61.56,15321.869488536153,37.4431,37.4675,37.437,37.4675,15321.8695
2007-01-09 10:25:00,61.56,61.59,61.53,61.53,24801.5873015873,37.4675,37.4857,37.4492,37.4492,24801.5873
2007-01-09 10:30:00,61.53,61.54,61.47,61.5,19179.894179894178,37.4492,37.4553,37.4127,37.431,19179.8942
2007-01-09 10:35:00,61.52,61.52,61.47,61.49,33730.15873015873,37.4431,37.4431,37.4127,37.4249,33730.1587
2007-01-09 10:40:00,61.49,61.5,61.46,61.49,11353.615520282186,37.4249,37.431,37.4066,37.4249,11353.6155
2007-01-09 10:45:00,61.5,61.5,61.42,61.42,26455.02645502645,37.431,37.431,37.3823,37.3823,26455.0265
2007-01-09 10:50:00,61.42,61.43,61.34,61.34,15321.869488536153,37.3823,37.3883,37.3336,37.3336,15321.8695
2007-01-09 10:55:00,61.35,61.36,61.29,61.33,13117.283950617282,37.3397,37.3457,37.3031,37.3275,13117.284
2007-01-09 11:00:00,61.33,61.38,61.33,61.37,12125.220458553791,37.3275,37.3579,37.3275,37.3518,12125.2205
2007-01-09 11:05:00,61.37,61.44,61.37,61.43,11243.38624338624,37.3518,37.3944,37.3518,37.3883,11243.3862
2007-01-09 11:10:00,61.43,61.44,61.35,61.38,9149.029982363314,37.3883,37.3944,37.3397,37.3579,9149.03
2007-01-09 11:15:00,61.39,61.39,61.31,61.33,11684.303350970016,37.364,37.364,37.3153,37.3275,11684.3034
2007-01-09 11:20:00,61.33,61.34,61.26,61.34,11684.303350970016,37.3275,37.3336,37.2849,37.3336,11684.3034
2007-01-09 11:25:00,61.32,61.37,61.31,61.34,11684.303350970016,37.3214,37.3518,37.3153,37.3336,11684.3034
2007-01-09 11:30:00,61.34,61.36,61.31,61.31,9920.63492063492,37.3336,37.3457,37.3153,37.3153,9920.6349
2007-01-09 11:35:00,61.33,61.34,61.31,61.34,7385.361552028218,37.3275,37.3336,37.3153,37.3336,7385.3616
2007-01-09 11:40:00,61.34,61.34,61.24,61.25,14219.576719576718,37.3336,37.3336,37.2727,37.2788,14219.5767
2007-01-09 11:45:00,61.24,61.28,61.22,61.28,8597.883597883598,37.2727,37.2971,37.2605,37.2971,8597.8836
2007-01-09 11:50:00,61.28,61.3,61.24,61.25,8046.737213403879,37.2971,37.3092,37.2727,37.2788,8046.7372
2007-01-09 11:55:00,61.25,61.25,61.16,61.21,11794.53262786596,37.2788,37.2788,37.224,37.2544,11794.5326
2007-01-09 12:00:00,61.19,61.19,61.15,61.16,5070.546737213404,37.2423,37.2423,37.2179,37.224,5070.5467
2007-01-09 12:05:00,61.16,61.19,61.12,61.17,10802.469135802468,37.224,37.2423,37.1997,37.2301,10802.4691
2007-01-09 12:10:00,61.17,61.23,61.17,61.23,5401.234567901234,37.2301,37.2666,37.2301,37.2666,5401.2346
2007-01-09 12:15:00,61.22,61.24,61.21,61.24,3306.8783068783064,37.2605,37.2727,37.2544,37.2727,3306.8783
2007-01-09 12:20:00,61.23,61.24,61.18,61.2,4850.088183421516,37.2666,37.2727,37.2362,37.2484,4850.0882
2007-01-09 12:25:00,61.19,61.2,61.16,61.2,5401.234567901234,37.2423,37.2484,37.224,37.2484,5401.2346
2007-01-09 12:30:00,61.18,61.21,61.16,61.19,66798.94179894179,37.2362,37.2544,37.224,37.2423,66798.9418
2007-01-09 12:35:00,61.2,61.22,61.15,61.18,7826.278659611992,37.2484,37.2605,37.2179,37.2362,7826.2787
2007-01-09 12:40:00,61.19,61.21,61.16,61.2,20612.87477954145,37.2423,37.2544,37.224,37.2484,20612.8748
2007-01-09 12:45:00,61.22,61.22,61.13,61.14,14440.035273368603,37.2605,37.2605,37.2058,37.2118,14440.0353
2007-01-09 12:50:00,61.13,61.19,61.13,61.14,5842.151675485008,37.2058,37.2423,37.2058,37.2118,5842.1517
2007-01-09 12:55:00,61.17,61.17,61.12,61.15,6723.985890652557,37.2301,37.2301,37.1997,37.2179,6723.9859
2007-01-09 13:00:00,61.15,61.15,61.12,61.14,3196.649029982363,37.2179,37.2179,37.1997,37.2118,3196.649
2007-01-09 13:05:00,61.14,61.15,61.13,61.14,3196.649029982363,37.2118,37.2179,37.2058,37.2118,3196.649
2007-01-09 13:10:00,61.15,61.18,61.12,61.18,4409.171075837742,37.2179,37.2362,37.1997,37.2362,4409.1711
2007-01-09 13:15:00,61.18,61.19,61.17,61.17,3417.10758377425,37.2362,37.2423,37.2301,37.2301,3417.1076
2007-01-09 13:20:00,61.17,61.17,61.15,61.15,4850.088183421516,37.2301,37.2301,37.2179,37.2179,4850.0882
2007-01-09 13:25:00,61.15,61.16,61.13,61.16,5401.234567901234,37.2179,37.224,37.2058,37.224,5401.2346
2007-01-09 13:30:00,61.15,61.2,61.15,61.19,12125.220458553791,37.2179,37.2484,37.2179,37.2423,12125.2205
2007-01-09 13:35:00,61.19,61.2,61.15,61.17,10251.32275132275,37.2423,37.2484,37.2179,37.2301,10251.3228
2007-01-09 13:40:00,61.17,61.22,61.17,61.2,59413.58024691357,37.2301,37.2605,37.2301,37.2484,59413.5802
2007-01-09 13:45:00,61.21,61.27,61.2,61.25,12786.596119929452,37.2544,37.291,37.2484,37.2788,12786.5961
2007-01-09 13:50:00,61.25,61.31,61.23,61.31,12345.679012345678,37.2788,37.3153,37.2666,37.3153,12345.679
2007-01-09 13:55:00,61.31,61.31,61.28,61.29,8708.112874779541,37.3153,37.3153,37.2971,37.3031,8708.1129
2007-01-09 14:00:00,61.3,61.42,61.3,61.4,16754.85008818342,37.3092,37.3823,37.3092,37.3701,16754.8501
2007-01-09 14:05:00,61.41,61.46,61.39,61.45,8597.883597883598,37.3762,37.4066,37.364,37.4005,8597.8836
2007-01-09 14:10:00,61.45,61.45,61.41,61.41,12786.596119929452,37.4005,37.4005,37.3762,37.3762,12786.5961
2007-01-09 14:15:00,61.41,61.45,61.39,61.45,9479.717813051146,37.3762,37.4005,37.364,37.4005,9479.7178
2007-01-09 14:20:00,61.45,61.45,61.4,61.41,9369.488536155202,37.4005,37.4005,37.3701,37.3762,9369.4885
2007-01-09 14:25:00,61.4,61.42,61.39,61.4,14109.347442680775,37.3701,37.3823,37.364,37.3701,14109.3474
2007-01-09 14:30:00,61.4,61.4,61.35,61.38,10361.552028218694,37.3701,37.3701,37.3397,37.3579,10361.552
2007-01-09 14:35:00,61.38,61.47,61.38,61.46,11684.303350970016,37.3579,37.4127,37.3579,37.4066,11684.3034
2007-01-09 14:40:00,61.47,61.5,61.44,61.49,10692.239858906523,37.4127,37.431,37.3944,37.4249,10692.2399
2007-01-09 14:45:00,61.48,61.54,61.46,61.53,11133.156966490298,37.4188,37.4553,37.4066,37.4492,11133.157
2007-01-09 14:50:00,61.54,61.56,61.51,61.53,12676.366843033507,37.4553,37.4675,37.437,37.4492,12676.3668
2007-01-09 14:55:00,61.54,61.61,61.53,61.6,13999.11816578483,37.4553,37.4979,37.4492,37.4918,13999.1182
2007-01-09 15:00:00,61.6,61.6,61.54,61.54,13999.11816578483,37.4918,37.4918,37.4553,37.4553,13999.1182
2007-01-09 15:05:00,61.54,61.6,61.54,61.58,9259.259259259255,37.4553,37.4918,37.4553,37.4796,9259.2593
2007-01-09 15:10:00,61.58,61.67,61.58,61.67,19731.040564373896,37.4796,37.5344,37.4796,37.5344,19731.0406
2007-01-09 15:15:00,61.67,61.68,61.65,61.65,8928.571428571428,37.5344,37.5405,37.5222,37.5222,8928.5714
2007-01-09 15:20:00,61.65,61.66,61.64,61.65,12786.596119929452,37.5222,37.5283,37.5162,37.5222,12786.5961
2007-01-09 15:25:00,61.66,61.73,61.65,61.73,25462.96296296296,37.5283,37.5709,37.5222,37.5709,25462.963
2007-01-09 15:30:00,61.73,61.8,61.73,61.79,20392.416225749555,37.5709,37.6135,37.5709,37.6075,20392.4162
2007-01-09 15:35:00,61.79,61.83,61.79,61.82,31746.031746031746,37.6075,37.6318,37.6075,37.6257,31746.0317
2007-01-09 15:40:00,61.82,61.85,61.8,61.84,35824.514991181655,37.6257,37.644,37.6135,37.6379,35824.515
2007-01-09 15:45:00,61.84,61.85,61.8,61.8,29431.216931216928,37.6379,37.644,37.6135,37.6135,29431.2169
2007-01-09 15:50:00,61.79,61.93,61.78,61.89,26344.79717813051,37.6075,37.6927,37.6014,37.6683,26344.7972
2007-01-09 15:55:00,61.87,61.88,61.78,61.78,38249.55908289241,37.6561,37.6622,37.6014,37.6014,38249.5591
2007-01-10 09:30:00,61.91,61.91,61.68,61.75,52799.82363315696,37.6805,37.6805,37.5405,37.5831,52799.8236
2007-01-10 09:35:00,61.73,61.8,61.54,61.71,56106.70194003527,37.5709,37.6135,37.4553,37.5588,56106.7019
2007-01-10 09:40:00,61.69,61.72,61.55,61.6,39021.16402116402,37.5466,37.5648,37.4614,37.4918,39021.164
2007-01-10 09:45:00,61.6,61.71,61.55,61.68,34060.84656084656,37.4918,37.5588,37.4614,37.5405,34060.8466
2007-01-10 09:50:00,61.68,61.72,61.61,61.67,18849.206349206343,37.5405,37.5648,37.4979,37.5344,18849.2063
2007-01-10 09:55:00,61.67,61.77,61.64,61.64,15211.64021164021,37.5344,37.5953,37.5162,37.5162,15211.6402
2007-01-10 10:00:00,61.64,61.78,61.6,61.68,23478.835978835978,37.5162,37.6014,37.4918,37.5405,23478.836
2007-01-10 10:05:00,61.67,61.7,61.63,61.67,8597.883597883598,37.5344,37.5527,37.5101,37.5344,8597.8836
2007-01-10 10:10:00,61.68,61.74,61.64,61.69,12014.991181657848,37.5405,37.577,37.5162,37.5466,12014.9912
2007-01-10 10:15:00,61.7,61.89,61.66,61.88,16754.85008818342,37.5527,37.6683,37.5283,37.6622,16754.8501
2007-01-10 10:20:00,61.88,61.92,61.72,61.73,15983.245149911814,37.6622,37.6866,37.5648,37.5709,15983.2451
2007-01-10 10:25:00,61.75,61.76,61.67,61.67,7385.361552028218,37.5831,37.5892,37.5344,37.5344,7385.3616
2007-01-10 10:30:00,61.67,61.67,61.57,61.65,8708.112874779541,37.5344,37.5344,37.4736,37.5222,8708.1129
2007-01-10 10:35:00,61.65,61.71,61.57,61.71,15873.015873015873,37.5222,37.5588,37.4736,37.5588,15873.0159
2007-01-10 10:40:00,61.71,61.75,61.71,61.73,21715.16754850088,37.5588,37.5831,37.5588,37.5709,21715.1675
2007-01-10 10:45:00,61.72,61.78,61.72,61.73,11574.074074074071,37.5648,37.6014,37.5648,37.5709,11574.0741
2007-01-10 10:50:00,61.72,61.74,61.72,61.73,14109.347442680775,37.5648,37.577,37.5648,37.5709,14109.3474
2007-01-10 10:55:00,61.75,61.75,61.72,61.74,3306.8783068783064,37.5831,37.5831,37.5648,37.577,3306.8783
2007-01-10 11:00:00,61.73,61.75,61.71,61.71,26234.567901234564,37.5709,37.5831,37.5588,37.5588,26234.5679
2007-01-10 11:05:00,61.71,61.75,61.69,61.71,7164.902998236331,37.5588,37.5831,37.5466,37.5588,7164.903
2007-01-10 11:10:00,61.7,61.73,61.68,61.73,8156.966490299823,37.5527,37.5709,37.5405,37.5709,8156.9665
2007-01-10 11:15:00,61.73,61.78,61.71,61.76,56988.53615520282,37.5709,37.6014,37.5588,37.5892,56988.5362
2007-01-10 11:20:00,61.76,61.79,61.73,61.73,13227.513227513226,37.5892,37.6075,37.5709,37.5709,13227.5132
2007-01-10 11:25:00,61.72,61.79,61.72,61.77,7164.902998236331,37.5648,37.6075,37.5648,37.5953,7164.903
2007-01-10 11:30:00,61.78,61.78,61.71,61.75,5180.776014109347,37.6014,37.6014,37.5588,37.5831,5180.776
2007-01-10 11:35:00,61.73,61.75,61.71,61.75,2976.190476190476,37.5709,37.5831,37.5588,37.5831,2976.1905
2007-01-10 11:40:00,61.75,61.75,61.73,61.73,1984.126984126984,37.5831,37.5831,37.5709,37.5709,1984.127
2007-01-10 11:45:00,61.73,61.78,61.73,61.74,8928.571428571428,37.5709,37.6014,37.5709,37.577,8928.5714
2007-01-10 11:50:00,61.73,61.84,61.73,61.83,6283.068783068782,37.5709,37.6379,37.5709,37.6318,6283.0688
2007-01-10 11:55:00,61.84,61.88,61.83,61.86,7716.049382716048,37.6379,37.6622,37.6318,37.6501,7716.0494
2007-01-10 12:00:00,61.87,61.88,61.85,61.87,4629.629629629629,37.6561,37.6622,37.644,37.6561,4629.6296
2007-01-10 12:05:00,61.85,61.85,61.74,61.75,9589.947089947089,37.644,37.644,37.577,37.5831,9589.9471
2007-01-10 12:10:00,61.75,61.75,61.73,61.74,7605.820105820105,37.5831,37.5831,37.5709,37.577,7605.8201
2007-01-10 12:15:00,61.75,61.78,61.74,61.76,9259.259259259255,37.5831,37.6014,37.577,37.5892,9259.2593
2007-01-10 12:20:00,61.75,61.76,61.74,61.74,4739.858906525573,37.5831,37.5892,37.577,37.577,4739.8589
2007-01-10 12:25:00,61.74,61.75,61.73,61.73,7495.5908289241615,37.577,37.5831,37.5709,37.5709,7495.5908
2007-01-10 12:30:00,61.73,61.78,61.73,61.73,17967.3721340388,37.5709,37.6014,37.5709,37.5709,17967.3721
2007-01-10 12:35:00,61.73,61.74,61.72,61.74,5070.546737213404,37.5709,37.577,37.5648,37.577,5070.5467
2007-01-10 12:40:00,61.75,61.76,61.73,61.74,4298.941798941799,37.5831,37.5892,37.5709,37.577,4298.9418
2007-01-10 12:45:00,61.75,61.76,61.73,61.76,6944.444444444443,37.5831,37.5892,37.5709,37.5892,6944.4444
2007-01-10 12:50:00,61.75,61.79,61.75,61.79,7605.820105820105,37.5831,37.6075,37.5831,37.6075,7605.8201
2007-01-10 12:55:00,61.78,61.82,61.78,61.8,8377.42504409171,37.6014,37.6257,37.6014,37.6135,8377.425
2007-01-10 13:00:00,61.81,61.81,61.79,61.8,4629.629629629629,37.6196,37.6196,37.6075,37.6135,4629.6296
2007-01-10 13:05:00,61.8,61.89,61.8,61.88,13007.05467372134,37.6135,37.6683,37.6135,37.6622,13007.0547
2007-01-10 13:10:00,61.88,61.92,61.88,61.91,6503.5273368606695,37.6622,37.6866,37.6622,37.6805,6503.5273
2007-01-10 13:15:00,61.92,61.92,61.84,61.84,3858.024691358024,37.6866,37.6866,37.6379,37.6379,3858.0247
2007-01-10 13:20:00,61.84,61.87,61.83,61.87,5621.693121693121,37.6379,37.6561,37.6318,37.6561,5621.6931
2007-01-10 13:25:00,61.88,61.93,61.88,61.93,3747.7954144620808,37.6622,37.6927,37.6622,37.6927,3747.7954
2007-01-10 13:30:00,61.95,61.95,61.88,61.93,8046.737213403879,37.7048,37.7048,37.6622,37.6927,8046.7372
2007-01-10 13:35:00,61.92,61.98,61.92,61.97,7054.673721340388,37.6866,37.7231,37.6866,37.717,7054.6737
2007-01-10 13:40:00,61.96,62.03,61.96,62.02,6062.610229276896,37.7109,37.7535,37.7109,37.7474,6062.6102
2007-01-10 13:45:00,62.01,62.03,62.0,62.01,10471.781305114637,37.7414,37.7535,37.7353,37.7414,10471.7813
2007-01-10 13:50:00,62.01,62.05,62.0,62.04,10361.552028218694,37.7414,37.7657,37.7353,37.7596,10361.552
2007-01-10 13:55:00,62.05,62.1,62.04,62.06,6172.839506172839,37.7657,37.7961,37.7596,37.7718,6172.8395
2007-01-10 14:00:00,62.08,62.15,62.08,62.11,20061.728395061727,37.784,37.8266,37.784,37.8022,20061.7284
2007-01-10 14:05:00,62.11,62.12,62.09,62.11,6834.2151675485,37.8022,37.8083,37.79,37.8022,6834.2152
2007-01-10 14:10:00,62.11,62.13,62.1,62.13,9038.80070546737,37.8022,37.8144,37.7961,37.8144,9038.8007
2007-01-10 14:15:00,62.13,62.17,62.12,62.16,14109.347442680775,37.8144,37.8387,37.8083,37.8326,14109.3474
2007-01-10 14:20:00,62.15,62.15,62.05,62.07,15652.557319223984,37.8266,37.8266,37.7657,37.7779,15652.5573
2007-01-10 14:25:00,62.07,62.07,61.97,61.97,9369.488536155202,37.7779,37.7779,37.717,37.717,9369.4885
2007-01-10 14:30:00,61.97,62.02,61.97,61.98,15542.32804232804,37.717,37.7474,37.717,37.7231,15542.328
2007-01-10 14:35:00,61.98,62.01,61.98,61.99,5731.922398589065,37.7231,37.7414,37.7231,37.7292,5731.9224
2007-01-10 14:40:00,61.99,62.03,61.96,62.03,12676.366843033507,37.7292,37.7535,37.7109,37.7535,12676.3668
2007-01-10 14:45:00,62.04,62.12,62.04,62.12,14660.493827160491,37.7596,37.8083,37.7596,37.8083,14660.4938
2007-01-10 14:50:00,62.12,62.13,62.07,62.08,7605.820105820105,37.8083,37.8144,37.7779,37.784,7605.8201
2007-01-10 14:55:00,62.08,62.08,62.01,62.04,16975.308641975305,37.784,37.784,37.7414,37.7596,16975.3086
2007-01-10 15:00:00,62.05,62.15,62.05,62.1,22266.3139329806,37.7657,37.8266,37.7657,37.7961,22266.3139
2007-01-10 15:05:00,62.11,62.13,62.09,62.12,10802.469135802468,37.8022,37.8144,37.79,37.8083,10802.4691
2007-01-10 15:10:00,62.12,62.13,62.11,62.12,4519.400352733685,37.8083,37.8144,37.8022,37.8083,4519.4004
2007-01-10 15:15:00,62.13,62.21,62.13,62.17,17195.767195767196,37.8144,37.8631,37.8144,37.8387,17195.7672
2007-01-10 15:20:00,62.17,62.22,62.14,62.22,15432.098765432096,37.8387,37.8692,37.8205,37.8692,15432.0988
2007-01-10 15:25:00,62.22,62.24,62.21,62.22,14660.493827160491,37.8692,37.8813,37.8631,37.8692,14660.4938
2007-01-10 15:30:00,62.22,62.28,62.21,62.22,23809.52380952381,37.8692,37.9057,37.8631,37.8692,23809.5238
2007-01-10 15:35:00,62.24,62.32,62.23,62.32,15211.64021164021,37.8813,37.93,37.8753,37.93,15211.6402
2007-01-10 15:40:00,62.32,62.33,62.31,62.32,23478.835978835978,37.93,37.9361,37.9239,37.93,23478.836
2007-01-10 15:45:00,62.31,62.31,62.18,62.19,16534.391534391532,37.9239,37.9239,37.8448,37.8509,16534.3915
2007-01-10 15:50:00,62.18,62.27,62.18,62.22,34942.6807760141,37.8448,37.8996,37.8448,37.8692,34942.6808
2007-01-10 15:55:00,62.22,62.27,62.22,62.27,26565.2557319224,37.8692,37.8996,37.8692,37.8996,26565.2557
2007-01-11 09:30:00,62.23,62.29,62.1,62.19,19400.352733686064,37.8753,37.9118,37.7961,37.8509,19400.3527
2007-01-11 09:35:00,62.18,62.21,62.12,62.16,14329.805996472662,37.8448,37.8631,37.8083,37.8326,14329.806
2007-01-11 09:40:00,62.16,62.23,62.13,62.2,13999.11816578483,37.8326,37.8753,37.8144,37.857,13999.1182
2007-01-11 09:45:00,62.2,62.34,62.19,62.33,17526.455026455023,37.857,37.9422,37.8509,37.9361,17526.455
2007-01-11 09:50:00,62.31,62.46,62.31,62.39,15211.64021164021,37.9239,38.0152,37.9239,37.9726,15211.6402
2007-01-11 09:55:00,62.4,62.42,62.28,62.31,22817.460317460314,37.9787,37.9909,37.9057,37.9239,22817.4603
2007-01-11 10:00:00,62.3,62.45,62.3,62.45,15542.32804232804,37.9179,38.0092,37.9179,38.0092,15542.328
2007-01-11 10:05:00,62.44,62.57,62.42,62.55,12235.449735449734,38.0031,38.0822,37.9909,38.07,12235.4497
2007-01-11 10:10:00,62.55,62.6,62.52,62.52,27226.631393298056,38.07,38.1004,38.0518,38.0518,27226.6314
2007-01-11 10:15:00,62.51,62.58,62.46,62.56,17746.91358024691,38.0457,38.0883,38.0152,38.0761,17746.9136
2007-01-11 10:20:00,62.54,62.54,62.44,62.47,9920.63492063492,38.0639,38.0639,38.0031,38.0213,9920.6349
2007-01-11 10:25:00,62.46,62.47,62.37,62.4,9038.80070546737,38.0152,38.0213,37.9605,37.9787,9038.8007
2007-01-11 10:30:00,62.39,62.52,62.39,62.52,17746.91358024691,37.9726,38.0518,37.9726,38.0518,17746.9136
2007-01-11 10:35:00,62.52,62.53,62.51,62.52,13778.659611992944,38.0518,38.0578,38.0457,38.0518,13778.6596
2007-01-11 10:40:00,62.52,62.6,62.51,62.6,34060.84656084656,38.0518,38.1004,38.0457,38.1004,34060.8466
2007-01-11 10:45:00,62.6,62.6,62.58,62.6,44312.16931216931,38.1004,38.1004,38.0883,38.1004,44312.1693
2007-01-11 10:50:00,62.59,62.62,62.52,62.52,21053.79188712522,38.0944,38.1126,38.0518,38.0518,21053.7919
2007-01-11 10:55:00,62.52,62.56,62.46,62.55,12125.220458553791,38.0518,38.0761,38.0152,38.07,12125.2205
2007-01-11 11:00:00,62.55,62.63,62.55,62.63,16865.079365079364,38.07,38.1187,38.07,38.1187,16865.0794
2007-01-11 11:05:00,62.63,62.65,62.63,62.65,8046.737213403879,38.1187,38.1309,38.1187,38.1309,8046.7372
2007-01-11 11:10:00,62.64,62.66,62.63,62.65,12896.825396825396,38.1248,38.137,38.1187,38.1309,12896.8254
2007-01-11 11:15:00,62.65,62.66,62.64,62.65,5401.234567901234,38.1309,38.137,38.1248,38.1309,5401.2346
2007-01-11 11:20:00,62.64,62.65,62.58,62.59,9038.80070546737,38.1248,38.1309,38.0883,38.0944,9038.8007
2007-01-11 11:25:00,62.59,62.63,62.59,62.63,7385.361552028218,38.0944,38.1187,38.0944,38.1187,7385.3616
2007-01-11 11:30:00,62.63,62.67,62.63,62.65,10030.864197530864,38.1187,38.1431,38.1187,38.1309,10030.8642
2007-01-11 11:35:00,62.66,62.73,62.66,62.73,22817.460317460314,38.137,38.1796,38.137,38.1796,22817.4603
2007-01-11 11:40:00,62.72,62.76,62.72,62.75,11353.615520282186,38.1735,38.1978,38.1735,38.1917,11353.6155
2007-01-11 11:45:00,62.75,62.76,62.71,62.74,17526.455026455023,38.1917,38.1978,38.1674,38.1857,17526.455
2007-01-11 11:50:00,62.75,62.77,62.74,62.77,8708.112874779541,38.1917,38.2039,38.1857,38.2039,8708.1129
2007-01-11 11:55:00,62.76,62.81,62.76,62.79,12345.679012345678,38.1978,38.2283,38.1978,38.2161,12345.679
2007-01-11 12:00:00,62.79,62.8,62.75,62.77,13778.659611992944,38.2161,38.2222,38.1917,38.2039,13778.6596
2007-01-11 12:05:00,62.77,62.79,62.77,62.78,8377.42504409171,38.2039,38.2161,38.2039,38.21,8377.425
2007-01-11 12:10:00,62.78,62.8,62.78,62.8,5621.693121693121,38.21,38.2222,38.21,38.2222,5621.6931
2007-01-11 12:15:00,62.81,62.83,62.81,62.82,8597.883597883598,38.2283,38.2404,38.2283,38.2343,8597.8836
2007-01-11 12:20:00,62.82,62.83,62.79,62.79,13778.659611992944,38.2343,38.2404,38.2161,38.2161,13778.6596
2007-01-11 12:25:00,62.79,62.79,62.71,62.71,11684.303350970016,38.2161,38.2161,38.1674,38.1674,11684.3034
2007-01-11 12:30:00,62.71,62.79,62.71,62.78,10692.239858906523,38.1674,38.2161,38.1674,38.21,10692.2399
2007-01-11 12:35:00,62.79,62.81,62.78,62.81,4409.171075837742,38.2161,38.2283,38.21,38.2283,4409.1711
2007-01-11 12:40:00,62.82,62.83,62.79,62.8,7385.361552028218,38.2343,38.2404,38.2161,38.2222,7385.3616
2007-01-11 12:45:00,62.79,62.79,62.71,62.74,11022.927689594357,38.2161,38.2161,38.1674,38.1857,11022.9277
2007-01-11 12:50:00,62.74,62.76,62.68,62.69,22597.001763668428,38.1857,38.1978,38.1491,38.1552,22597.0018
2007-01-11 12:55:00,62.69,62.71,62.68,62.69,13117.283950617282,38.1552,38.1674,38.1491,38.1552,13117.284
2007-01-11 13:00:00,62.69,62.75,62.69,62.75,7275.132275132274,38.1552,38.1917,38.1552,38.1917,7275.1323
2007-01-11 13:05:00,62.75,62.76,62.73,62.73,6283.068783068782,38.1917,38.1978,38.1796,38.1796,6283.0688
2007-01-11 13:10:00,62.71,62.71,62.67,62.67,5731.922398589065,38.1674,38.1674,38.1431,38.1431,5731.9224
2007-01-11 13:15:00,62.69,62.71,62.68,62.71,4409.171075837742,38.1552,38.1674,38.1491,38.1674,4409.1711
2007-01-11 13:20:00,62.72,62.72,62.7,62.71,6503.5273368606695,38.1735,38.1735,38.1613,38.1674,6503.5273
2007-01-11 13:25:00,62.69,62.72,62.69,62.69,5401.234567901234,38.1552,38.1735,38.1552,38.1552,5401.2346
2007-01-11 13:30:00,62.69,62.69,62.58,62.58,15983.245149911814,38.1552,38.1552,38.0883,38.0883,15983.2451
2007-01-11 13:35:00,62.59,62.59,62.53,62.55,11353.615520282186,38.0944,38.0944,38.0578,38.07,11353.6155
2007-01-11 13:40:00,62.57,62.59,62.55,62.59,7495.5908289241615,38.0822,38.0944,38.07,38.0944,7495.5908
2007-01-11 13:45:00,62.58,62.63,62.58,62.61,10802.469135802468,38.0883,38.1187,38.0883,38.1065,10802.4691
2007-01-11 13:50:00,62.6,62.62,62.56,62.58,8156.966490299823,38.1004,38.1126,38.0761,38.0883,8156.9665
2007-01-11 13:55:00,62.59,62.64,62.59,62.61,6723.985890652557,38.0944,38.1248,38.0944,38.1065,6723.9859
2007-01-11 14:00:00,62.61,62.63,62.61,62.63,15652.557319223984,38.1065,38.1187,38.1065,38.1187,15652.5573
2007-01-11 14:05:00,62.62,62.64,62.6,62.63,9920.63492063492,38.1126,38.1248,38.1004,38.1187,9920.6349
2007-01-11 14:10:00,62.64,62.65,62.61,62.62,28218.69488536155,38.1248,38.1309,38.1065,38.1126,28218.6949
2007-01-11 14:15:00,62.62,62.64,62.62,62.64,8267.195767195766,38.1126,38.1248,38.1126,38.1248,8267.1958
2007-01-11 14:20:00,62.64,62.64,62.61,62.63,9479.717813051146,38.1248,38.1248,38.1065,38.1187,9479.7178
2007-01-11 14:25:00,62.63,62.66,62.63,62.66,11022.927689594357,38.1187,38.137,38.1187,38.137,11022.9277
2007-01-11 14:30:00,62.66,62.75,62.65,62.74,27777.777777777774,38.137,38.1917,38.1309,38.1857,27777.7778
2007-01-11 14:35:00,62.75,62.75,62.73,62.74,6613.756613756613,38.1917,38.1917,38.1796,38.1857,6613.7566
2007-01-11 14:40:00,62.73,62.77,62.72,62.77,9149.029982363314,38.1796,38.2039,38.1735,38.2039,9149.03
2007-01-11 14:45:00,62.77,62.81,62.77,62.81,8156.966490299823,38.2039,38.2283,38.2039,38.2283,8156.9665
2007-01-11 14:50:00,62.81,62.85,62.81,62.83,9259.259259259255,38.2283,38.2526,38.2283,38.2404,9259.2593
2007-01-11 14:55:00,62.85,62.87,62.81,62.87,11243.38624338624,38.2526,38.2648,38.2283,38.2648,11243.3862
2007-01-11 15:00:00,62.86,62.89,62.85,62.87,11243.38624338624,38.2587,38.277,38.2526,38.2648,11243.3862
2007-01-11 15:05:00,62.87,62.91,62.87,62.88,12455.90828924162,38.2648,38.2891,38.2648,38.2709,12455.9083
2007-01-11 15:10:00,62.88,62.89,62.84,62.84,10361.552028218694,38.2709,38.277,38.2465,38.2465,10361.552
2007-01-11 15:15:00,62.84,62.84,62.82,62.83,9038.80070546737,38.2465,38.2465,38.2343,38.2404,9038.8007
2007-01-11 15:20:00,62.83,62.84,62.78,62.81,18187.830687830687,38.2404,38.2465,38.21,38.2283,18187.8307
2007-01-11 15:25:00,62.81,62.81,62.68,62.71,23037.9188712522,38.2283,38.2283,38.1491,38.1674,23037.9189
2007-01-11 15:30:00,62.71,62.73,62.66,62.71,36926.80776014109,38.1674,38.1796,38.137,38.1674,36926.8078
2007-01-11 15:35:00,62.71,62.75,62.71,62.75,12896.825396825396,38.1674,38.1917,38.1674,38.1917,12896.8254
2007-01-11 15:40:00,62.75,62.86,62.74,62.81,24691.358024691355,38.1917,38.2587,38.1857,38.2283,24691.358
2007-01-11 15:45:00,62.81,62.82,62.79,62.79,16975.308641975305,38.2283,38.2343,38.2161,38.2161,16975.3086
2007-01-11 15:50:00,62.79,62.79,62.75,62.75,19510.58201058201,38.2161,38.2161,38.1917,38.1917,19510.582
2007-01-11 15:55:00,62.76,62.76,62.71,62.75,29651.67548500881,38.1978,38.1978,38.1674,38.1917,29651.6755
2007-01-12 09:30:00,62.52,62.6,62.41,62.6,37037.03703703703,38.0518,38.1004,37.9848,38.1004,37037.037
2007-01-12 09:35:00,62.6,62.65,62.47,62.51,33289.241622574955,38.1004,38.1309,38.0213,38.0457,33289.2416
2007-01-12 09:40:00,62.53,62.6,62.47,62.59,36375.66137566137,38.0578,38.1004,38.0213,38.0944,36375.6614
2007-01-12 09:45:00,62.6,62.61,62.52,62.57,26124.338624338623,38.1004,38.1065,38.0518,38.0822,26124.3386
2007-01-12 09:50:00,62.6,62.69,62.55,62.62,25462.96296296296,38.1004,38.1552,38.07,38.1126,25462.963
2007-01-12 09:55:00,62.61,62.73,62.61,62.71,19069.66490299824,38.1065,38.1796,38.1065,38.1674,19069.6649
2007-01-12 10:00:00,62.72,62.81,62.65,62.8,14660.493827160491,38.1735,38.2283,38.1309,38.2222,14660.4938
2007-01-12 10:05:00,62.81,62.85,62.69,62.71,12235.449735449734,38.2283,38.2526,38.1552,38.1674,12235.4497
2007-01-12 10:10:00,62.69,62.72,62.69,62.71,6503.5273368606695,38.1552,38.1735,38.1552,38.1674,6503.5273
2007-01-12 10:15:00,62.72,62.85,62.71,62.74,20392.416225749555,38.1735,38.2526,38.1674,38.1857,20392.4162
2007-01-12 10:20:00,62.75,62.75,62.65,62.65,12014.991181657848,38.1917,38.1917,38.1309,38.1309,12014.9912
2007-01-12 10:25:00,62.65,62.7,62.61,62.68,13447.971781305114,38.1309,38.1613,38.1065,38.1491,13447.9718
2007-01-12 10:30:00,62.67,62.68,62.61,62.65,21164.02116402116,38.1431,38.1491,38.1065,38.1309,21164.0212
2007-01-12 10:35:00,62.64,62.68,62.62,62.62,11243.38624338624,38.1248,38.1491,38.1126,38.1126,11243.3862
2007-01-12 10:40:00,62.61,62.7,62.6,62.7,16754.85008818342,38.1065,38.1613,38.1004,38.1613,16754.8501
2007-01-12 10:45:00,62.69,62.75,62.67,62.68,12566.137566137564,38.1552,38.1917,38.1431,38.1491,12566.1376
2007-01-12 10:50:00,62.68,62.71,62.64,62.65,16534.391534391532,38.1491,38.1674,38.1248,38.1309,16534.3915
2007-01-12 10:55:00,62.65,62.72,62.65,62.71,13447.971781305114,38.1309,38.1735,38.1309,38.1674,13447.9718
2007-01-12 11:00:00,62.71,62.71,62.65,62.67,17195.767195767196,38.1674,38.1674,38.1309,38.1431,17195.7672
2007-01-12 11:05:00,62.66,62.72,62.63,62.72,19069.66490299824,38.137,38.1735,38.1187,38.1735,19069.6649
2007-01-12 11:10:00,62.72,62.81,62.72,62.81,12014.991181657848,38.1735,38.2283,38.1735,38.2283,12014.9912
2007-01-12 11:15:00,62.81,62.84,62.81,62.84,6834.2151675485,38.2283,38.2465,38.2283,38.2465,6834.2152
2007-01-12 11:20:00,62.84,62.85,62.83,62.84,15542.32804232804,38.2465,38.2526,38.2404,38.2465,15542.328
2007-01-12 11:25:00,62.84,62.88,62.84,62.87,11022.927689594357,38.2465,38.2709,38.2465,38.2648,11022.9277
2007-01-12 11:30:00,62.88,62.89,62.83,62.86,14109.347442680775,38.2709,38.277,38.2404,38.2587,14109.3474
2007-01-12 11:35:00,62.86,62.91,62.86,62.91,16865.079365079364,38.2587,38.2891,38.2587,38.2891,16865.0794
2007-01-12 11:40:00,62.9,62.99,62.89,62.97,12125.220458553791,38.283,38.3378,38.277,38.3256,12125.2205
2007-01-12 11:45:00,62.97,63.01,62.96,63.01,13558.201058201055,38.3256,38.35,38.3196,38.35,13558.2011
2007-01-12 11:50:00,63.03,63.05,63.02,63.05,32848.324514991175,38.3622,38.3743,38.3561,38.3743,32848.3245
2007-01-12 11:55:00,63.04,63.04,62.97,62.97,7605.820105820105,38.3682,38.3682,38.3256,38.3256,7605.8201
2007-01-12 12:00:00,62.98,63.03,62.97,63.02,8267.195767195766,38.3317,38.3622,38.3256,38.3561,8267.1958
2007-01-12 12:05:00,63.02,63.03,63.01,63.01,8487.654320987653,38.3561,38.3622,38.35,38.35,8487.6543
2007-01-12 12:10:00,63.01,63.01,62.91,62.94,24911.81657848324,38.35,38.35,38.2891,38.3074,24911.8166
2007-01-12 12:15:00,62.94,62.96,62.9,62.96,33840.38800705467,38.3074,38.3196,38.283,38.3196,33840.388
2007-01-12 12:20:00,62.95,63.05,62.95,63.04,21604.938271604937,38.3135,38.3743,38.3135,38.3682,21604.9383
2007-01-12 12:25:00,63.03,63.04,63.02,63.02,15321.869488536153,38.3622,38.3682,38.3561,38.3561,15321.8695
2007-01-12 12:30:00,63.03,63.06,63.03,63.04,15762.786596119928,38.3622,38.3804,38.3622,38.3682,15762.7866
2007-01-12 12:35:00,63.03,63.16,63.03,63.16,34060.84656084656,38.3622,38.4413,38.3622,38.4413,34060.8466
2007-01-12 12:40:00,63.16,63.2,63.15,63.15,29100.529100529096,38.4413,38.4656,38.4352,38.4352,29100.5291
2007-01-12 12:45:00,63.16,63.22,63.16,63.22,12455.90828924162,38.4413,38.4778,38.4413,38.4778,12455.9083
2007-01-12 12:50:00,63.22,63.23,63.21,63.22,17085.53791887125,38.4778,38.4839,38.4717,38.4778,17085.5379
2007-01-12 12:55:00,63.23,63.27,63.22,63.26,27006.17283950617,38.4839,38.5082,38.4778,38.5021,27006.1728
2007-01-12 13:00:00,63.25,63.26,63.17,63.18,12235.449735449734,38.4961,38.5021,38.4474,38.4535,12235.4497
2007-01-12 13:05:00,63.18,63.23,63.18,63.2,24250.440917107582,38.4535,38.4839,38.4535,38.4656,24250.4409
2007-01-12 13:10:00,63.19,63.19,63.15,63.16,5952.380952380951,38.4595,38.4595,38.4352,38.4413,5952.381
2007-01-12 13:15:00,63.16,63.18,63.1,63.14,18077.60141093474,38.4413,38.4535,38.4048,38.4291,18077.6014
2007-01-12 13:20:00,63.15,63.18,63.12,63.18,13778.659611992944,38.4352,38.4535,38.4169,38.4535,13778.6596
2007-01-12 13:25:00,63.18,63.19,63.1,63.11,11243.38624338624,38.4535,38.4595,38.4048,38.4109,11243.3862
2007-01-12 13:30:00,63.1,63.14,63.07,63.07,15652.557319223984,38.4048,38.4291,38.3865,38.3865,15652.5573
2007-01-12 13:35:00,63.07,63.07,62.98,63.0,12566.137566137564,38.3865,38.3865,38.3317,38.3439,12566.1376
2007-01-12 13:40:00,63.0,63.0,62.94,62.97,13007.05467372134,38.3439,38.3439,38.3074,38.3256,13007.0547
2007-01-12 13:45:00,62.98,63.01,62.96,63.01,13558.201058201055,38.3317,38.35,38.3196,38.35,13558.2011
2007-01-12 13:50:00,63.01,63.01,63.0,63.0,10141.093474426809,38.35,38.35,38.3439,38.3439,10141.0935
2007-01-12 13:55:00,63.01,63.01,62.97,62.97,11463.84479717813,38.35,38.35,38.3256,38.3256,11463.8448
2007-01-12 14:00:00,62.97,62.98,62.94,62.96,11243.38624338624,38.3256,38.3317,38.3074,38.3196,11243.3862
2007-01-12 14:05:00,62.96,62.98,62.94,62.96,23589.06525573192,38.3196,38.3317,38.3074,38.3196,23589.0653
2007-01-12 14:10:00,62.96,63.0,62.91,62.94,18298.059964726628,38.3196,38.3439,38.2891,38.3074,18298.06
2007-01-12 14:15:00,62.94,63.01,62.93,63.01,34942.6807760141,38.3074,38.35,38.3013,38.35,34942.6808
2007-01-12 14:20:00,63.01,63.01,62.95,62.96,10582.01058201058,38.35,38.35,38.3135,38.3196,10582.0106
2007-01-12 14:25:00,62.97,63.02,62.96,63.01,4409.171075837742,38.3256,38.3561,38.3196,38.35,4409.1711
2007-01-12 14:30:00,63.0,63.03,63.0,63.01,7826.278659611992,38.3439,38.3622,38.3439,38.35,7826.2787
2007-01-12 14:35:00,63.01,63.03,63.0,63.01,8046.737213403879,38.35,38.3622,38.3439,38.35,8046.7372
2007-01-12 14:40:00,63.01,63.03,63.01,63.02,4409.171075837742,38.35,38.3622,38.35,38.3561,4409.1711
2007-01-12 14:45:00,63.02,63.03,63.01,63.01,5180.776014109347,38.3561,38.3622,38.35,38.35,5180.776
2007-01-12 14:50:00,63.02,63.05,63.01,63.02,25022.045855379187,38.3561,38.3743,38.35,38.3561,25022.0459
2007-01-12 14:55:00,63.02,63.02,62.96,63.02,8156.966490299823,38.3561,38.3561,38.3196,38.3561,8156.9665
2007-01-12 15:00:00,63.02,63.1,63.02,63.09,28218.69488536155,38.3561,38.4048,38.3561,38.3987,28218.6949
2007-01-12 15:05:00,63.08,63.15,63.08,63.15,12896.825396825396,38.3926,38.4352,38.3926,38.4352,12896.8254
2007-01-12 15:10:00,63.15,63.15,63.13,63.14,13999.11816578483,38.4352,38.4352,38.423,38.4291,13999.1182
2007-01-12 15:15:00,63.14,63.2,63.14,63.14,16975.308641975305,38.4291,38.4656,38.4291,38.4291,16975.3086
2007-01-12 15:20:00,63.12,63.12,63.09,63.1,8818.342151675484,38.4169,38.4169,38.3987,38.4048,8818.3422
2007-01-12 15:25:00,63.1,63.14,63.1,63.13,11684.303350970016,38.4048,38.4291,38.4048,38.423,11684.3034
2007-01-12 15:30:00,63.12,63.13,63.12,63.13,16203.703703703704,38.4169,38.423,38.4169,38.423,16203.7037
2007-01-12 15:35:00,63.11,63.12,63.05,63.06,13007.05467372134,38.4109,38.4169,38.3743,38.3804,13007.0547
2007-01-12 15:40:00,63.07,63.09,63.06,63.06,16093.474426807756,38.3865,38.3987,38.3804,38.3804,16093.4744
2007-01-12 15:45:00,63.06,63.08,63.05,63.07,17195.767195767196,38.3804,38.3926,38.3743,38.3865,17195.7672
2007-01-12 15:50:00,63.07,63.08,63.05,63.05,17305.996472663137,38.3865,38.3926,38.3743,38.3743,17305.9965
2007-01-12 15:55:00,63.05,63.11,63.04,63.11,40233.68606701939,38.3743,38.4109,38.3682,38.4109,40233.6861
2007-01-16 09:30:00,62.94,63.12,62.91,63.12,71318.34215167548,38.3074,38.4169,38.2891,38.4169,71318.3422
2007-01-16 09:35:00,63.11,63.21,63.11,63.21,11022.927689594357,38.4109,38.4717,38.4109,38.4717,11022.9277
2007-01-16 09:40:00,63.2,63.23,62.99,63.23,17967.3721340388,38.4656,38.4839,38.3378,38.4839,17967.3721
2007-01-16 09:45:00,63.23,63.28,63.18,63.18,14219.576719576718,38.4839,38.5143,38.4535,38.4535,14219.5767
2007-01-16 09:50:00,63.16,63.16,63.01,63.03,17305.996472663137,38.4413,38.4413,38.35,38.3622,17305.9965
2007-01-16 09:55:00,63.04,63.12,63.02,63.08,13337.742504409169,38.3682,38.4169,38.3561,38.3926,13337.7425
2007-01-16 10:00:00,63.08,63.09,62.96,62.96,23699.294532627864,38.3926,38.3987,38.3196,38.3196,23699.2945
2007-01-16 10:05:00,62.97,62.98,62.92,62.96,13668.430335097,38.3256,38.3317,38.2952,38.3196,13668.4303
2007-01-16 10:10:00,62.92,62.95,62.91,62.95,12566.137566137564,38.2952,38.3135,38.2891,38.3135,12566.1376
2007-01-16 10:15:00,62.94,62.96,62.91,62.91,12455.90828924162,38.3074,38.3196,38.2891,38.2891,12455.9083
2007-01-16 10:20:00,62.92,62.95,62.86,62.86,21604.938271604937,38.2952,38.3135,38.2587,38.2587,21604.9383
2007-01-16 10:25:00,62.87,62.94,62.87,62.89,12896.825396825396,38.2648,38.3074,38.2648,38.277,12896.8254
2007-01-16 10:30:00,62.9,62.96,62.88,62.89,12676.366843033507,38.283,38.3196,38.2709,38.277,12676.3668
2007-01-16 10:35:00,62.89,62.96,62.87,62.95,10361.552028218694,38.277,38.3196,38.2648,38.3135,10361.552
2007-01-16 10:40:00,62.95,63.04,62.95,63.04,5511.463844797177,38.3135,38.3682,38.3135,38.3682,5511.4638
2007-01-16 10:45:00,63.04,63.04,63.01,63.01,10141.093474426809,38.3682,38.3682,38.35,38.35,10141.0935
2007-01-16 10:50:00,63.01,63.04,63.01,63.04,10030.864197530864,38.35,38.3682,38.35,38.3682,10030.8642
2007-01-16 10:55:00,63.02,63.04,63.01,63.02,6393.298059964726,38.3561,38.3682,38.35,38.3561,6393.2981
2007-01-16 11:00:00,63.01,63.08,63.01,63.08,11574.074074074071,38.35,38.3926,38.35,38.3926,11574.0741
2007-01-16 11:05:00,63.08,63.12,63.08,63.12,7054.673721340388,38.3926,38.4169,38.3926,38.4169,7054.6737
2007-01-16 11:10:00,63.12,63.2,63.11,63.2,5842.151675485008,38.4169,38.4656,38.4109,38.4656,5842.1517
2007-01-16 11:15:00,63.2,63.2,63.16,63.17,9369.488536155202,38.4656,38.4656,38.4413,38.4474,9369.4885
2007-01-16 11:20:00,63.17,63.17,63.12,63.13,6172.839506172839,38.4474,38.4474,38.4169,38.423,6172.8395
2007-01-16 11:25:00,63.14,63.16,63.13,63.16,6613.756613756613,38.4291,38.4413,38.423,38.4413,6613.7566
2007-01-16 11:30:00,63.17,63.2,63.17,63.18,4519.400352733685,38.4474,38.4656,38.4474,38.4535,4519.4004
2007-01-16 11:35:00,63.19,63.19,63.18,63.19,7275.132275132274,38.4595,38.4595,38.4535,38.4595,7275.1323
2007-01-16 11:40:00,63.19,63.27,63.19,63.27,13888.888888888889,38.4595,38.5082,38.4595,38.5082,13888.8889
2007-01-16 11:45:00,63.27,63.28,63.24,63.28,20612.87477954145,38.5082,38.5143,38.49,38.5143,20612.8748
2007-01-16 11:50:00,63.27,63.32,63.27,63.32,33840.38800705467,38.5082,38.5387,38.5082,38.5387,33840.388
2007-01-16 11:55:00,63.32,63.33,63.29,63.29,14550.264550264548,38.5387,38.5447,38.5204,38.5204,14550.2646
2007-01-16 12:00:00,63.28,63.29,63.25,63.26,9810.405643738975,38.5143,38.5204,38.4961,38.5021,9810.4056
2007-01-16 12:05:00,63.26,63.26,63.19,63.21,11022.927689594357,38.5021,38.5021,38.4595,38.4717,11022.9277
2007-01-16 12:10:00,63.21,63.24,63.21,63.23,9149.029982363314,38.4717,38.49,38.4717,38.4839,9149.03
2007-01-16 12:15:00,63.23,63.28,63.22,63.27,9810.405643738975,38.4839,38.5143,38.4778,38.5082,9810.4056
2007-01-16 12:20:00,63.28,63.29,63.25,63.28,5401.234567901234,38.5143,38.5204,38.4961,38.5143,5401.2346
2007-01-16 12:25:00,63.28,63.29,63.28,63.29,1212.522045855379,38.5143,38.5204,38.5143,38.5204,1212.522
2007-01-16 12:30:00,63.29,63.32,63.26,63.26,16534.391534391532,38.5204,38.5387,38.5021,38.5021,16534.3915
2007-01-16 12:35:00,63.26,63.26,63.2,63.2,6723.985890652557,38.5021,38.5021,38.4656,38.4656,6723.9859
2007-01-16 12:40:00,63.2,63.21,63.2,63.2,9369.488536155202,38.4656,38.4717,38.4656,38.4656,9369.4885
2007-01-16 12:45:00,63.2,63.2,63.12,63.14,7716.049382716048,38.4656,38.4656,38.4169,38.4291,7716.0494
2007-01-16 12:50:00,63.12,63.12,63.04,63.06,10471.781305114637,38.4169,38.4169,38.3682,38.3804,10471.7813
2007-01-16 12:55:00,63.04,63.1,63.04,63.1,7605.820105820105,38.3682,38.4048,38.3682,38.4048,7605.8201
2007-01-16 13:00:00,63.09,63.1,63.06,63.09,8708.112874779541,38.3987,38.4048,38.3804,38.3987,8708.1129
2007-01-16 13:05:00,63.09,63.09,63.06,63.06,8597.883597883598,38.3987,38.3987,38.3804,38.3804,8597.8836
2007-01-16 13:10:00,63.06,63.12,63.04,63.11,10802.469135802468,38.3804,38.4169,38.3682,38.4109,10802.4691
2007-01-16 13:15:00,63.12,63.18,63.12,63.16,3968.253968253968,38.4169,38.4535,38.4169,38.4413,3968.254
2007-01-16 13:20:00,63.18,63.19,63.16,63.18,4409.171075837742,38.4535,38.4595,38.4413,38.4535,4409.1711
2007-01-16 13:25:00,63.17,63.2,63.15,63.19,5511.463844797177,38.4474,38.4656,38.4352,38.4595,5511.4638
2007-01-16 13:30:00,63.2,63.2,63.16,63.16,5401.234567901234,38.4656,38.4656,38.4413,38.4413,5401.2346
2007-01-16 13:35:00,63.16,63.19,63.16,63.17,3858.024691358024,38.4413,38.4595,38.4413,38.4474,3858.0247
2007-01-16 13:40:00,63.17,63.19,63.17,63.19,4409.171075837742,38.4474,38.4595,38.4474,38.4595,4409.1711
2007-01-16 13:45:00,63.18,63.2,63.18,63.18,4519.400352733685,38.4535,38.4656,38.4535,38.4535,4519.4004
2007-01-16 13:50:00,63.19,63.2,63.18,63.2,5511.463844797177,38.4595,38.4656,38.4535,38.4656,5511.4638
2007-01-16 13:55:00,63.19,63.19,63.12,63.17,7826.278659611992,38.4595,38.4595,38.4169,38.4474,7826.2787
2007-01-16 14:00:00,63.18,63.19,63.14,63.19,6723.985890652557,38.4535,38.4595,38.4291,38.4595,6723.9859
2007-01-16 14:05:00,63.19,63.19,63.16,63.17,3968.253968253968,38.4595,38.4595,38.4413,38.4474,3968.254
2007-01-16 14:10:00,63.17,63.2,63.17,63.19,5842.151675485008,38.4474,38.4656,38.4474,38.4595,5842.1517
2007-01-16 14:15:00,63.19,63.21,63.15,63.21,9810.405643738975,38.4595,38.4717,38.4352,38.4717,9810.4056
2007-01-16 14:20:00,63.2,63.26,63.2,63.25,8487.654320987653,38.4656,38.5021,38.4656,38.4961,8487.6543
2007-01-16 14:25:00,63.26,63.26,63.2,63.2,7164.902998236331,38.5021,38.5021,38.4656,38.4656,7164.903
2007-01-16 14:30:00,63.21,63.26,63.2,63.23,11463.84479717813,38.4717,38.5021,38.4656,38.4839,11463.8448
2007-01-16 14:35:00,63.24,63.25,63.23,63.23,7605.820105820105,38.49,38.4961,38.4839,38.4839,7605.8201
2007-01-16 14:40:00,63.23,63.27,63.23,63.26,7054.673721340388,38.4839,38.5082,38.4839,38.5021,7054.6737
2007-01-16 14:45:00,63.26,63.29,63.26,63.27,8046.737213403879,38.5021,38.5204,38.5021,38.5082,8046.7372
2007-01-16 14:50:00,63.28,63.28,63.25,63.28,8928.571428571428,38.5143,38.5143,38.4961,38.5143,8928.5714
2007-01-16 14:55:00,63.29,63.29,63.24,63.26,13007.05467372134,38.5204,38.5204,38.49,38.5021,13007.0547
2007-01-16 15:00:00,63.26,63.26,63.25,63.25,5180.776014109347,38.5021,38.5021,38.4961,38.4961,5180.776
2007-01-16 15:05:00,63.25,63.26,63.22,63.25,8708.112874779541,38.4961,38.5021,38.4778,38.4961,8708.1129
2007-01-16 15:10:00,63.26,63.3,63.26,63.26,12455.90828924162,38.5021,38.5265,38.5021,38.5021,12455.9083
2007-01-16 15:15:00,63.26,63.27,63.24,63.24,7936.507936507935,38.5021,38.5082,38.49,38.49,7936.5079
2007-01-16 15:20:00,63.25,63.25,63.22,63.23,9479.717813051146,38.4961,38.4961,38.4778,38.4839,9479.7178
2007-01-16 15:25:00,63.22,63.25,63.2,63.24,12125.220458553791,38.4778,38.4961,38.4656,38.49,12125.2205
2007-01-16 15:30:00,63.25,63.26,63.22,63.26,20061.728395061727,38.4961,38.5021,38.4778,38.5021,20061.7284
2007-01-16 15:35:00,63.26,63.29,63.26,63.26,17526.455026455023,38.5021,38.5204,38.5021,38.5021,17526.455
2007-01-16 15:40:00,63.27,63.27,63.25,63.26,18298.059964726628,38.5082,38.5082,38.4961,38.5021,18298.06
2007-01-16 15:45:00,63.25,63.25,63.22,63.23,16865.079365079364,38.4961,38.4961,38.4778,38.4839,16865.0794
2007-01-16 15:50:00,63.23,63.26,63.21,63.26,25132.27513227513,38.4839,38.5021,38.4717,38.5021,25132.2751
2007-01-16 15:55:00,63.26,63.31,63.24,63.26,35493.82716049382,38.5021,38.5326,38.49,38.5021,35493.8272
2007-01-17 09:30:00,63.39,63.39,63.05,63.06,31415.34391534391,38.5813,38.5813,38.3743,38.3804,31415.3439
2007-01-17 09:35:00,63.07,63.1,62.93,62.98,16644.620811287477,38.3865,38.4048,38.3013,38.3317,16644.6208
2007-01-17 09:40:00,62.98,63.14,62.92,63.05,16754.85008818342,38.3317,38.4291,38.2952,38.3743,16754.8501
2007-01-17 09:45:00,63.05,63.06,62.93,63.01,27447.089947089946,38.3743,38.3804,38.3013,38.35,27447.0899
2007-01-17 09:50:00,63.01,63.09,63.01,63.07,22045.85537918871,38.35,38.3987,38.35,38.3865,22045.8554
2007-01-17 09:55:00,63.07,63.08,62.89,62.91,18408.289241622573,38.3865,38.3926,38.277,38.2891,18408.2892
2007-01-17 10:00:00,62.91,62.91,62.78,62.78,36265.43209876543,38.2891,38.2891,38.21,38.21,36265.4321
2007-01-17 10:05:00,62.79,62.91,62.78,62.91,7054.673721340388,38.2161,38.2891,38.21,38.2891,7054.6737
2007-01-17 10:10:00,62.91,62.97,62.91,62.91,13227.513227513226,38.2891,38.3256,38.2891,38.2891,13227.5132
2007-01-17 10:15:00,62.91,62.96,62.91,62.96,8046.737213403879,38.2891,38.3196,38.2891,38.3196,8046.7372
2007-01-17 10:20:00,62.94,62.94,62.81,62.85,10471.781305114637,38.3074,38.3074,38.2283,38.2526,10471.7813
2007-01-17 10:25:00,62.84,62.9,62.81,62.9,8377.42504409171,38.2465,38.283,38.2283,38.283,8377.425
2007-01-17 10:30:00,62.91,62.91,62.84,62.85,9479.717813051146,38.2891,38.2891,38.2465,38.2526,9479.7178
2007-01-17 10:35:00,62.85,62.89,62.83,62.88,11684.303350970016,38.2526,38.277,38.2404,38.2709,11684.3034
2007-01-17 10:40:00,62.89,62.96,62.88,62.96,20612.87477954145,38.277,38.3196,38.2709,38.3196,20612.8748
2007-01-17 10:45:00,62.95,62.97,62.91,62.92,10030.864197530864,38.3135,38.3256,38.2891,38.2952,10030.8642
2007-01-17 10:50:00,62.92,62.97,62.89,62.93,37257.49559082892,38.2952,38.3256,38.277,38.3013,37257.4956
2007-01-17 10:55:00,62.91,62.93,62.85,62.88,5070.546737213404,38.2891,38.3013,38.2526,38.2709,5070.5467
2007-01-17 11:00:00,62.89,62.99,62.88,62.97,8046.737213403879,38.277,38.3378,38.2709,38.3256,8046.7372
2007-01-17 11:05:00,62.97,63.01,62.94,62.98,4850.088183421516,38.3256,38.35,38.3074,38.3317,4850.0882
2007-01-17 11:10:00,62.97,62.97,62.91,62.94,2755.7319223985887,38.3256,38.3256,38.2891,38.3074,2755.7319
2007-01-17 11:15:00,62.94,62.96,62.87,62.87,11353.615520282186,38.3074,38.3196,38.2648,38.2648,11353.6155
2007-01-17 11:20:00,62.88,62.91,62.88,62.91,5291.00529100529,38.2709,38.2891,38.2709,38.2891,5291.0053
2007-01-17 11:25:00,62.91,62.94,62.89,62.91,8377.42504409171,38.2891,38.3074,38.277,38.2891,8377.425
2007-01-17 11:30:00,62.92,62.93,62.91,62.92,5511.463844797177,38.2952,38.3013,38.2891,38.2952,5511.4638
2007-01-17 11:35:00,62.92,62.96,62.92,62.94,6503.5273368606695,38.2952,38.3196,38.2952,38.3074,6503.5273
2007-01-17 11:40:00,62.93,62.94,62.91,62.91,13117.283950617282,38.3013,38.3074,38.2891,38.2891,13117.284
2007-01-17 11:45:00,62.91,62.94,62.9,62.91,12014.991181657848,38.2891,38.3074,38.283,38.2891,12014.9912
2007-01-17 11:50:00,62.91,62.99,62.91,62.98,7936.507936507935,38.2891,38.3378,38.2891,38.3317,7936.5079
2007-01-17 11:55:00,62.98,63.08,62.98,63.08,11133.156966490298,38.3317,38.3926,38.3317,38.3926,11133.157
2007-01-17 12:00:00,63.07,63.1,63.07,63.09,10692.239858906523,38.3865,38.4048,38.3865,38.3987,10692.2399
2007-01-17 12:05:00,63.09,63.14,63.09,63.12,12455.90828924162,38.3987,38.4291,38.3987,38.4169,12455.9083
2007-01-17 12:10:00,63.11,63.19,63.11,63.16,18628.74779541446,38.4109,38.4595,38.4109,38.4413,18628.7478
2007-01-17 12:15:00,63.15,63.15,63.03,63.04,15542.32804232804,38.4352,38.4352,38.3622,38.3682,15542.328
2007-01-17 12:20:00,63.04,63.06,63.04,63.05,12566.137566137564,38.3682,38.3804,38.3682,38.3743,12566.1376
2007-01-17 12:25:00,63.04,63.07,63.01,63.05,17416.225749559082,38.3682,38.3865,38.35,38.3743,17416.2257
2007-01-17 12:30:00,63.03,63.05,62.98,62.98,14880.95238095238,38.3622,38.3743,38.3317,38.3317,14880.9524
2007-01-17 12:35:00,62.98,62.98,62.92,62.92,22045.85537918871,38.3317,38.3317,38.2952,38.2952,22045.8554
2007-01-17 12:40:00,62.93,62.94,62.91,62.94,9149.029982363314,38.3013,38.3074,38.2891,38.3074,9149.03
2007-01-17 12:45:00,62.95,62.95,62.91,62.93,11684.303350970016,38.3135,38.3135,38.2891,38.3013,11684.3034
2007-01-17 12:50:00,62.93,62.95,62.91,62.91,17416.225749559082,38.3013,38.3135,38.2891,38.2891,17416.2257
2007-01-17 12:55:00,62.91,62.91,62.89,62.89,17085.53791887125,38.2891,38.2891,38.277,38.277,17085.5379
2007-01-17 13:00:00,62.9,62.91,62.87,62.87,15983.245149911814,38.283,38.2891,38.2648,38.2648,15983.2451
2007-01-17 13:05:00,62.87,62.88,62.83,62.85,13888.888888888889,38.2648,38.2709,38.2404,38.2526,13888.8889
2007-01-17 13:10:00,62.84,62.86,62.83,62.84,9589.947089947089,38.2465,38.2587,38.2404,38.2465,9589.9471
2007-01-17 13:15:00,62.85,62.86,62.81,62.86,14219.576719576718,38.2526,38.2587,38.2283,38.2587,14219.5767
2007-01-17 13:20:00,62.84,62.86,62.81,62.83,9589.947089947089,38.2465,38.2587,38.2283,38.2404,9589.9471
2007-01-17 13:25:00,62.83,62.83,62.8,62.81,10802.469135802468,38.2404,38.2404,38.2222,38.2283,10802.4691
2007-01-17 13:30:00,62.81,62.81,62.81,62.81,8377.42504409171,38.2283,38.2283,38.2283,38.2283,8377.425
2007-01-17 13:35:00,62.81,62.88,62.81,62.87,7164.902998236331,38.2283,38.2709,38.2283,38.2648,7164.903
2007-01-17 13:40:00,62.87,62.94,62.86,62.94,12125.220458553791,38.2648,38.3074,38.2587,38.3074,12125.2205
2007-01-17 13:45:00,62.93,63.03,62.93,63.02,19731.040564373896,38.3013,38.3622,38.3013,38.3561,19731.0406
2007-01-17 13:50:00,63.03,63.04,63.01,63.02,10912.698412698412,38.3622,38.3682,38.35,38.3561,10912.6984
2007-01-17 13:55:00,63.03,63.05,63.02,63.04,9810.405643738975,38.3622,38.3743,38.3561,38.3682,9810.4056
2007-01-17 14:00:00,63.04,63.11,63.01,63.09,14109.347442680775,38.3682,38.4109,38.35,38.3987,14109.3474
2007-01-17 14:05:00,63.11,63.11,63.05,63.05,7826.278659611992,38.4109,38.4109,38.3743,38.3743,7826.2787
2007-01-17 14:10:00,63.05,63.05,62.97,63.0,12786.596119929452,38.3743,38.3743,38.3256,38.3439,12786.5961
2007-01-17 14:15:00,63.0,63.01,62.96,62.99,10361.552028218694,38.3439,38.35,38.3196,38.3378,10361.552
2007-01-17 14:20:00,63.0,63.01,62.98,62.98,8046.737213403879,38.3439,38.35,38.3317,38.3317,8046.7372
2007-01-17 14:25:00,62.98,63.04,62.96,63.03,6613.756613756613,38.3317,38.3682,38.3196,38.3622,6613.7566
2007-01-17 14:30:00,63.03,63.03,62.93,62.97,35714.28571428571,38.3622,38.3622,38.3013,38.3256,35714.2857
2007-01-17 14:35:00,62.98,63.01,62.98,63.01,13337.742504409169,38.3317,38.35,38.3317,38.35,13337.7425
2007-01-17 14:40:00,63.02,63.04,63.01,63.02,10141.093474426809,38.3561,38.3682,38.35,38.3561,10141.0935
2007-01-17 14:45:00,63.03,63.04,63.01,63.01,6723.985890652557,38.3622,38.3682,38.35,38.35,6723.9859
2007-01-17 14:50:00,63.01,63.01,62.94,63.01,20723.104056437387,38.35,38.35,38.3074,38.35,20723.1041
2007-01-17 14:55:00,63.01,63.05,63.01,63.05,8597.883597883598,38.35,38.3743,38.35,38.3743,8597.8836
2007-01-17 15:00:00,63.04,63.05,63.01,63.03,16093.474426807756,38.3682,38.3743,38.35,38.3622,16093.4744
2007-01-17 15:05:00,63.02,63.04,62.93,62.93,24691.358024691355,38.3561,38.3682,38.3013,38.3013,24691.358
2007-01-17 15:10:00,62.93,62.95,62.91,62.93,11133.156966490298,38.3013,38.3135,38.2891,38.3013,11133.157
2007-01-17 15:15:00,62.93,63.01,62.93,62.99,10692.239858906523,38.3013,38.35,38.3013,38.3378,10692.2399
2007-01-17 15:20:00,63.0,63.06,62.99,63.01,34832.451499118164,38.3439,38.3804,38.3378,38.35,34832.4515
2007-01-17 15:25:00,63.0,63.07,63.0,63.05,31525.57319223985,38.3439,38.3865,38.3439,38.3743,31525.5732
2007-01-17 15:30:00,63.05,63.11,63.05,63.1,12566.137566137564,38.3743,38.4109,38.3743,38.4048,12566.1376
2007-01-17 15:35:00,63.11,63.2,63.11,63.2,26124.338624338623,38.4109,38.4656,38.4109,38.4656,26124.3386
2007-01-17 15:40:00,63.2,63.2,63.16,63.19,24250.440917107582,38.4656,38.4656,38.4413,38.4595,24250.4409
2007-01-17 15:45:00,63.19,63.25,63.14,63.15,44863.31569664903,38.4595,38.4961,38.4291,38.4352,44863.3157
2007-01-17 15:50:00,63.16,63.2,63.11,63.2,26014.10934744268,38.4413,38.4656,38.4109,38.4656,26014.1093
2007-01-17 15:55:00,63.2,63.24,63.14,63.24,42328.04232804232,38.4656,38.49,38.4291,38.49,42328.0423
2007-01-18 09:30:00,63.25,63.39,63.2,63.38,38029.10052910053,38.4961,38.5813,38.4656,38.5752,38029.1005
2007-01-18 09:35:00,63.39,63.44,63.33,63.43,15542.32804232804,38.5813,38.6117,38.5447,38.6056,15542.328
2007-01-18 09:40:00,63.43,63.5,63.41,63.46,39021.16402116402,38.6056,38.6482,38.5934,38.6239,39021.164
2007-01-18 09:45:00,63.48,63.5,63.47,63.5,41887.12522045855,38.636,38.6482,38.63,38.6482,41887.1252
2007-01-18 09:50:00,63.49,63.61,63.49,63.6,95458.55379188713,38.6421,38.7152,38.6421,38.7091,95458.5538
2007-01-18 09:55:00,63.6,63.68,63.57,63.59,49052.02821869488,38.7091,38.7578,38.6908,38.703,49052.0282
2007-01-18 10:00:00,63.59,63.59,63.49,63.52,26895.943562610228,38.703,38.703,38.6421,38.6604,26895.9436
2007-01-18 10:05:00,63.51,63.52,63.45,63.52,21935.626102292765,38.6543,38.6604,38.6178,38.6604,21935.6261
2007-01-18 10:10:00,63.54,63.54,63.4,63.42,18408.289241622573,38.6726,38.6726,38.5874,38.5995,18408.2892
2007-01-18 10:15:00,63.43,63.48,63.4,63.43,11133.156966490298,38.6056,38.636,38.5874,38.6056,11133.157
2007-01-18 10:20:00,63.45,63.5,63.45,63.49,22045.85537918871,38.6178,38.6482,38.6178,38.6421,22045.8554
2007-01-18 10:25:00,63.48,63.55,63.47,63.5,23919.75308641975,38.636,38.6786,38.63,38.6482,23919.7531
2007-01-18 10:30:00,63.51,63.65,63.5,63.62,38139.32980599647,38.6543,38.7395,38.6482,38.7213,38139.3298
2007-01-18 10:35:00,63.63,63.69,63.62,63.65,30643.738977072306,38.7273,38.7639,38.7213,38.7395,30643.739
2007-01-18 10:40:00,63.66,63.73,63.64,63.68,29100.529100529096,38.7456,38.7882,38.7334,38.7578,29100.5291
2007-01-18 10:45:00,63.69,63.73,63.69,63.72,29100.529100529096,38.7639,38.7882,38.7639,38.7821,29100.5291
2007-01-18 10:50:00,63.72,63.72,63.67,63.67,14660.493827160491,38.7821,38.7821,38.7517,38.7517,14660.4938
2007-01-18 10:55:00,63.68,63.68,63.64,63.64,7826.278659611992,38.7578,38.7578,38.7334,38.7334,7826.2787
2007-01-18 11:00:00,63.65,63.73,63.65,63.7,10692.239858906523,38.7395,38.7882,38.7395,38.7699,10692.2399
2007-01-18 11:05:00,63.69,63.73,63.69,63.71,19951.499118165782,38.7639,38.7882,38.7639,38.776,19951.4991
2007-01-18 11:10:00,63.7,63.71,63.68,63.68,20282.18694885361,38.7699,38.776,38.7578,38.7578,20282.1869
2007-01-18 11:15:00,63.68,63.68,63.64,63.66,9810.405643738975,38.7578,38.7578,38.7334,38.7456,9810.4056
2007-01-18 11:20:00,63.64,63.64,63.5,63.5,20061.728395061727,38.7334,38.7334,38.6482,38.6482,20061.7284
2007-01-18 11:25:00,63.5,63.52,63.43,63.44,13007.05467372134,38.6482,38.6604,38.6056,38.6117,13007.0547
2007-01-18 11:30:00,63.44,63.57,63.44,63.56,10251.32275132275,38.6117,38.6908,38.6117,38.6847,10251.3228
2007-01-18 11:35:00,63.56,63.59,63.55,63.56,7054.673721340388,38.6847,38.703,38.6786,38.6847,7054.6737
2007-01-18 11:40:00,63.55,63.57,63.49,63.49,16313.932980599646,38.6786,38.6908,38.6421,38.6421,16313.933
2007-01-18 11:45:00,63.49,63.49,63.48,63.48,7164.902998236331,38.6421,38.6421,38.636,38.636,7164.903
2007-01-18 11:50:00,63.48,63.49,63.47,63.49,9479.717813051146,38.636,38.6421,38.63,38.6421,9479.7178
2007-01-18 11:55:00,63.49,63.49,63.46,63.48,15652.557319223984,38.6421,38.6421,38.6239,38.636,15652.5573
2007-01-18 12:00:00,63.5,63.57,63.49,63.53,19290.123456790123,38.6482,38.6908,38.6421,38.6665,19290.1235
2007-01-18 12:05:00,63.55,63.58,63.52,63.58,13668.430335097,38.6786,38.6969,38.6604,38.6969,13668.4303
2007-01-18 12:10:00,63.58,63.59,63.52,63.55,13447.971781305114,38.6969,38.703,38.6604,38.6786,13447.9718
2007-01-18 12:15:00,63.56,63.56,63.5,63.5,7826.278659611992,38.6847,38.6847,38.6482,38.6482,7826.2787
2007-01-18 12:20:00,63.51,63.51,63.48,63.49,8928.571428571428,38.6543,38.6543,38.636,38.6421,8928.5714
2007-01-18 12:25:00,63.49,63.51,63.48,63.48,5401.234567901234,38.6421,38.6543,38.636,38.636,5401.2346
2007-01-18 12:30:00,63.49,63.49,63.44,63.47,7936.507936507935,38.6421,38.6421,38.6117,38.63,7936.5079
2007-01-18 12:35:00,63.47,63.48,63.43,63.48,8708.112874779541,38.63,38.636,38.6056,38.636,8708.1129
2007-01-18 12:40:00,63.49,63.54,63.49,63.54,11794.53262786596,38.6421,38.6726,38.6421,38.6726,11794.5326
2007-01-18 12:45:00,63.53,63.57,63.52,63.56,7936.507936507935,38.6665,38.6908,38.6604,38.6847,7936.5079
2007-01-18 12:50:00,63.54,63.54,63.51,63.52,6393.298059964726,38.6726,38.6726,38.6543,38.6604,6393.2981
2007-01-18 12:55:00,63.52,63.52,63.48,63.48,7054.673721340388,38.6604,38.6604,38.636,38.636,7054.6737
2007-01-18 13:00:00,63.49,63.52,63.48,63.52,13117.283950617282,38.6421,38.6604,38.636,38.6604,13117.284
2007-01-18 13:05:00,63.51,63.56,63.51,63.56,5952.380952380951,38.6543,38.6847,38.6543,38.6847,5952.381
2007-01-18 13:10:00,63.57,63.57,63.52,63.55,11574.074074074071,38.6908,38.6908,38.6604,38.6786,11574.0741
2007-01-18 13:15:00,63.54,63.55,63.51,63.51,10251.32275132275,38.6726,38.6786,38.6543,38.6543,10251.3228
2007-01-18 13:20:00,63.5,63.58,63.5,63.58,24470.89947089947,38.6482,38.6969,38.6482,38.6969,24470.8995
2007-01-18 13:25:00,63.58,63.58,63.57,63.58,5952.380952380951,38.6969,38.6969,38.6908,38.6969,5952.381
2007-01-18 13:30:00,63.58,63.58,63.52,63.52,9810.405643738975,38.6969,38.6969,38.6604,38.6604,9810.4056
2007-01-18 13:35:00,63.51,63.63,63.51,63.61,28108.465608465605,38.6543,38.7273,38.6543,38.7152,28108.4656
2007-01-18 13:40:00,63.6,63.6,63.54,63.54,8156.966490299823,38.7091,38.7091,38.6726,38.6726,8156.9665
2007-01-18 13:45:00,63.54,63.56,63.51,63.51,9810.405643738975,38.6726,38.6847,38.6543,38.6543,9810.4056
2007-01-18 13:50:00,63.51,63.58,63.5,63.56,17857.142857142855,38.6543,38.6969,38.6482,38.6847,17857.1429
2007-01-18 13:55:00,63.57,63.57,63.53,63.54,8708.112874779541,38.6908,38.6908,38.6665,38.6726,8708.1129
2007-01-18 14:00:00,63.55,63.56,63.51,63.51,8818.342151675484,38.6786,38.6847,38.6543,38.6543,8818.3422
2007-01-18 14:05:00,63.51,63.54,63.5,63.54,9700.176366843032,38.6543,38.6726,38.6482,38.6726,9700.1764
2007-01-18 14:10:00,63.55,63.6,63.54,63.55,22817.460317460314,38.6786,38.7091,38.6726,38.6786,22817.4603
2007-01-18 14:15:00,63.56,63.58,63.55,63.58,10030.864197530864,38.6847,38.6969,38.6786,38.6969,10030.8642
2007-01-18 14:20:00,63.57,63.58,63.52,63.54,13117.283950617282,38.6908,38.6969,38.6604,38.6726,13117.284
2007-01-18 14:25:00,63.53,63.55,63.5,63.52,26344.79717813051,38.6665,38.6786,38.6482,38.6604,26344.7972
2007-01-18 14:30:00,63.52,63.53,63.5,63.53,28769.841269841265,38.6604,38.6665,38.6482,38.6665,28769.8413
2007-01-18 14:35:00,63.52,63.53,63.51,63.52,20392.416225749555,38.6604,38.6665,38.6543,38.6604,20392.4162
2007-01-18 14:40:00,63.52,63.52,63.5,63.51,17967.3721340388,38.6604,38.6604,38.6482,38.6543,17967.3721
2007-01-18 14:45:00,63.51,63.52,63.49,63.5,21274.250440917105,38.6543,38.6604,38.6421,38.6482,21274.2504
2007-01-18 14:50:00,63.5,63.5,63.43,63.44,17085.53791887125,38.6482,38.6482,38.6056,38.6117,17085.5379
2007-01-18 14:55:00,63.42,63.43,63.39,63.4,12566.137566137564,38.5995,38.6056,38.5813,38.5874,12566.1376
2007-01-18 15:00:00,63.39,63.4,63.37,63.4,12455.90828924162,38.5813,38.5874,38.5691,38.5874,12455.9083
2007-01-18 15:05:00,63.4,63.42,63.38,63.41,11684.303350970016,38.5874,38.5995,38.5752,38.5934,11684.3034
2007-01-18 15:10:00,63.4,63.43,63.37,63.43,11463.84479717813,38.5874,38.6056,38.5691,38.6056,11463.8448
2007-01-18 15:15:00,63.43,63.49,63.37,63.39,23478.835978835978,38.6056,38.6421,38.5691,38.5813,23478.836
2007-01-18 15:20:00,63.39,63.49,63.38,63.49,7716.049382716048,38.5813,38.6421,38.5752,38.6421,7716.0494
2007-01-18 15:25:00,63.46,63.47,63.41,63.43,7936.507936507935,38.6239,38.63,38.5934,38.6056,7936.5079
2007-01-18 15:30:00,63.43,63.43,63.39,63.41,9259.259259259255,38.6056,38.6056,38.5813,38.5934,9259.2593
2007-01-18 15:35:00,63.41,63.48,63.4,63.48,7936.507936507935,38.5934,38.636,38.5874,38.636,7936.5079
2007-01-18 15:40:00,63.49,63.49,63.4,63.4,12676.366843033507,38.6421,38.6421,38.5874,38.5874,12676.3668
2007-01-18 15:45:00,63.39,63.4,63.38,63.4,13778.659611992944,38.5813,38.5874,38.5752,38.5874,13778.6596
2007-01-18 15:50:00,63.4,63.48,63.38,63.45,20833.33333333333,38.5874,38.636,38.5752,38.6178,20833.3333
2007-01-18 15:55:00,63.43,63.49,63.42,63.42,15432.098765432096,38.6056,38.6421,38.5995,38.5995,15432.0988
2007-01-19 09:30:00,63.66,63.72,63.52,63.66,159171.07583774248,38.7456,38.7821,38.6604,38.7456,159171.0758
2007-01-19 09:35:00,63.66,63.75,63.64,63.69,17967.3721340388,38.7456,38.8004,38.7334,38.7639,17967.3721
2007-01-19 09:40:00,63.69,63.73,63.59,63.69,14329.805996472662,38.7639,38.7882,38.703,38.7639,14329.806
2007-01-19 09:45:00,63.64,63.72,63.6,63.7,25132.27513227513,38.7334,38.7821,38.7091,38.7699,25132.2751
2007-01-19 09:50:00,63.7,63.71,63.66,63.66,19290.123456790123,38.7699,38.776,38.7456,38.7456,19290.1235
2007-01-19 09:55:00,63.63,63.67,63.61,63.63,12786.596119929452,38.7273,38.7517,38.7152,38.7273,12786.5961
2007-01-19 10:00:00,63.65,63.72,63.6,63.6,12235.449735449734,38.7395,38.7821,38.7091,38.7091,12235.4497
2007-01-19 10:05:00,63.62,63.69,63.59,63.65,25793.65079365079,38.7213,38.7639,38.703,38.7395,25793.6508
2007-01-19 10:10:00,63.64,63.67,63.6,63.6,5180.776014109347,38.7334,38.7517,38.7091,38.7091,5180.776
2007-01-19 10:15:00,63.59,63.67,63.58,63.59,28328.92416225749,38.703,38.7517,38.6969,38.703,28328.9242
2007-01-19 10:20:00,63.59,63.63,63.58,63.61,8597.883597883598,38.703,38.7273,38.6969,38.7152,8597.8836
2007-01-19 10:25:00,63.63,63.66,63.62,63.62,5511.463844797177,38.7273,38.7456,38.7213,38.7213,5511.4638
2007-01-19 10:30:00,63.62,63.68,63.62,63.67,14329.805996472662,38.7213,38.7578,38.7213,38.7517,14329.806
2007-01-19 10:35:00,63.65,63.75,63.65,63.7,13888.888888888889,38.7395,38.8004,38.7395,38.7699,13888.8889
2007-01-19 10:40:00,63.69,63.75,63.69,63.74,8597.883597883598,38.7639,38.8004,38.7639,38.7943,8597.8836
2007-01-19 10:45:00,63.75,63.75,63.7,63.75,14991.181657848325,38.8004,38.8004,38.7699,38.8004,14991.1817
2007-01-19 10:50:00,63.74,63.75,63.7,63.74,10471.781305114637,38.7943,38.8004,38.7699,38.7943,10471.7813
2007-01-19 10:55:00,63.72,63.8,63.72,63.77,33068.783068783065,38.7821,38.8308,38.7821,38.8125,33068.7831
2007-01-19 11:00:00,63.77,63.85,63.77,63.83,11574.074074074071,38.8125,38.8612,38.8125,38.8491,11574.0741
2007-01-19 11:05:00,63.83,63.84,63.79,63.81,8156.966490299823,38.8491,38.8552,38.8247,38.8369,8156.9665
2007-01-19 11:10:00,63.82,63.89,63.82,63.87,12235.449735449734,38.843,38.8856,38.843,38.8734,12235.4497
2007-01-19 11:15:00,63.89,63.89,63.8,63.84,11904.761904761905,38.8856,38.8856,38.8308,38.8552,11904.7619
2007-01-19 11:20:00,63.85,63.87,63.82,63.85,5621.693121693121,38.8612,38.8734,38.843,38.8612,5621.6931
2007-01-19 11:25:00,63.83,63.86,63.79,63.79,8818.342151675484,38.8491,38.8673,38.8247,38.8247,8818.3422
2007-01-19 11:30:00,63.79,63.79,63.74,63.77,11463.84479717813,38.8247,38.8247,38.7943,38.8125,11463.8448
2007-01-19 11:35:00,63.76,63.77,63.74,63.74,6613.756613756613,38.8065,38.8125,38.7943,38.7943,6613.7566
2007-01-19 11:40:00,63.74,63.78,63.72,63.72,14329.805996472662,38.7943,38.8186,38.7821,38.7821,14329.806
2007-01-19 11:45:00,63.72,63.72,63.69,63.69,8156.966490299823,38.7821,38.7821,38.7639,38.7639,8156.9665
2007-01-19 11:50:00,63.69,63.69,63.67,63.69,5070.546737213404,38.7639,38.7639,38.7517,38.7639,5070.5467
2007-01-19 11:55:00,63.68,63.69,63.66,63.69,10692.239858906523,38.7578,38.7639,38.7456,38.7639,10692.2399
2007-01-19 12:00:00,63.69,63.69,63.64,63.65,9149.029982363314,38.7639,38.7639,38.7334,38.7395,9149.03
2007-01-19 12:05:00,63.65,63.68,63.57,63.58,7605.820105820105,38.7395,38.7578,38.6908,38.6969,7605.8201
2007-01-19 12:10:00,63.59,63.66,63.49,63.51,26124.338624338623,38.703,38.7456,38.6421,38.6543,26124.3386
2007-01-19 12:15:00,63.52,63.58,63.51,63.56,12014.991181657848,38.6604,38.6969,38.6543,38.6847,12014.9912
2007-01-19 12:20:00,63.56,63.59,63.55,63.59,10471.781305114637,38.6847,38.703,38.6786,38.703,10471.7813
2007-01-19 12:25:00,63.59,63.61,63.56,63.57,7936.507936507935,38.703,38.7152,38.6847,38.6908,7936.5079
2007-01-19 12:30:00,63.53,63.55,63.52,63.52,2204.585537918871,38.6665,38.6786,38.6604,38.6604,2204.5855
2007-01-19 12:35:00,63.52,63.57,63.51,63.57,4629.629629629629,38.6604,38.6908,38.6543,38.6908,4629.6296
2007-01-19 12:40:00,63.57,63.59,63.55,63.59,11794.53262786596,38.6908,38.703,38.6786,38.703,11794.5326
2007-01-19 12:45:00,63.6,63.64,63.59,63.64,6503.5273368606695,38.7091,38.7334,38.703,38.7334,6503.5273
2007-01-19 12:50:00,63.64,63.67,63.59,63.61,11463.84479717813,38.7334,38.7517,38.703,38.7152,11463.8448
2007-01-19 12:55:00,63.59,63.62,63.52,63.56,13337.742504409169,38.703,38.7213,38.6604,38.6847,13337.7425
2007-01-19 13:00:00,63.56,63.63,63.55,63.61,4739.858906525573,38.6847,38.7273,38.6786,38.7152,4739.8589
2007-01-19 13:05:00,63.61,63.62,63.58,63.6,2976.190476190476,38.7152,38.7213,38.6969,38.7091,2976.1905
2007-01-19 13:10:00,63.62,63.63,63.6,63.63,2314.8148148148143,38.7213,38.7273,38.7091,38.7273,2314.8148
2007-01-19 13:15:00,63.63,63.68,63.63,63.67,2865.9611992945324,38.7273,38.7578,38.7273,38.7517,2865.9612
2007-01-19 13:20:00,63.67,63.68,63.63,63.64,1873.8977072310404,38.7517,38.7578,38.7273,38.7334,1873.8977
2007-01-19 13:25:00,63.62,63.66,63.62,63.66,3196.649029982363,38.7213,38.7456,38.7213,38.7456,3196.649
2007-01-19 13:30:00,63.66,63.68,63.61,63.63,6723.985890652557,38.7456,38.7578,38.7152,38.7273,6723.9859
2007-01-19 13:35:00,63.62,63.64,63.6,63.63,232473.5449735449,38.7213,38.7334,38.7091,38.7273,232473.545
2007-01-19 13:40:00,63.63,63.63,63.61,63.62,3858.024691358024,38.7273,38.7273,38.7152,38.7213,3858.0247
2007-01-19 13:45:00,63.61,63.68,63.6,63.65,13447.971781305114,38.7152,38.7578,38.7091,38.7395,13447.9718
2007-01-19 13:50:00,63.65,63.66,63.6,63.6,6944.444444444443,38.7395,38.7456,38.7091,38.7091,6944.4444
2007-01-19 13:55:00,63.61,63.61,63.58,63.59,12125.220458553791,38.7152,38.7152,38.6969,38.703,12125.2205
2007-01-19 14:00:00,63.59,63.62,63.58,63.61,9149.029982363314,38.703,38.7213,38.6969,38.7152,9149.03
2007-01-19 14:05:00,63.62,63.66,63.61,63.61,6503.5273368606695,38.7213,38.7456,38.7152,38.7152,6503.5273
2007-01-19 14:10:00,63.62,63.65,63.61,63.62,4629.629629629629,38.7213,38.7395,38.7152,38.7213,4629.6296
2007-01-19 14:15:00,63.64,63.64,63.61,63.63,13999.11816578483,38.7334,38.7334,38.7152,38.7273,13999.1182
2007-01-19 14:20:00,63.63,63.65,63.62,63.64,10030.864197530864,38.7273,38.7395,38.7213,38.7334,10030.8642
2007-01-19 14:25:00,63.65,63.65,63.61,63.64,18298.059964726628,38.7395,38.7395,38.7152,38.7334,18298.06
2007-01-19 14:30:00,63.64,63.65,63.62,63.62,12786.596119929452,38.7334,38.7395,38.7213,38.7213,12786.5961
2007-01-19 14:35:00,63.62,63.63,63.59,63.59,17857.142857142855,38.7213,38.7273,38.703,38.703,17857.1429
2007-01-19 14:40:00,63.59,63.64,63.58,63.64,13227.513227513226,38.703,38.7334,38.6969,38.7334,13227.5132
2007-01-19 14:45:00,63.64,63.65,63.64,63.65,3747.7954144620808,38.7334,38.7395,38.7334,38.7395,3747.7954
2007-01-19 14:50:00,63.64,63.64,63.6,63.62,17746.91358024691,38.7334,38.7334,38.7091,38.7213,17746.9136
2007-01-19 14:55:00,63.62,63.65,63.62,63.65,13999.11816578483,38.7213,38.7395,38.7213,38.7395,13999.1182
2007-01-19 15:00:00,63.66,63.69,63.62,63.62,15542.32804232804,38.7456,38.7639,38.7213,38.7213,15542.328
2007-01-19 15:05:00,63.63,63.64,63.6,63.6,19179.894179894178,38.7273,38.7334,38.7091,38.7091,19179.8942
2007-01-19 15:10:00,63.6,63.66,63.6,63.64,21935.626102292765,38.7091,38.7456,38.7091,38.7334,21935.6261
2007-01-19 15:15:00,63.63,63.64,63.61,63.63,23148.148148148142,38.7273,38.7334,38.7152,38.7273,23148.1481
2007-01-19 15:20:00,63.63,63.64,63.61,63.62,24250.440917107582,38.7273,38.7334,38.7152,38.7213,24250.4409
2007-01-19 15:25:00,63.63,63.63,63.57,63.59,18187.830687830687,38.7273,38.7273,38.6908,38.703,18187.8307
2007-01-19 15:30:00,63.59,63.6,63.57,63.59,13558.201058201055,38.703,38.7091,38.6908,38.703,13558.2011
2007-01-19 15:35:00,63.59,63.63,63.59,63.61,14991.181657848325,38.703,38.7273,38.703,38.7152,14991.1817
2007-01-19 15:40:00,63.62,63.69,63.6,63.69,56768.07760141093,38.7213,38.7639,38.7091,38.7639,56768.0776
2007-01-19 15:45:00,63.69,63.69,63.64,63.65,18849.206349206343,38.7639,38.7639,38.7334,38.7395,18849.2063
2007-01-19 15:50:00,63.65,63.72,63.65,63.72,220458.5537918871,38.7395,38.7821,38.7395,38.7821,220458.5538
2007-01-19 15:55:00,63.72,63.78,63.71,63.71,55004.40917107583,38.7821,38.8186,38.776,38.776,55004.4092
2007-01-22 09:30:00,63.19,63.23,62.69,62.96,161926.80776014106,38.4595,38.4839,38.1552,38.3196,161926.8078
2007-01-22 09:35:00,62.95,62.97,62.64,62.84,41225.74955908289,38.3135,38.3256,38.1248,38.2465,41225.7496
2007-01-22 09:40:00,62.84,63.07,62.64,63.07,54673.721340388,38.2465,38.3865,38.1248,38.3865,54673.7213
2007-01-22 09:45:00,63.09,63.09,62.85,62.92,64925.04409171075,38.3987,38.3987,38.2526,38.2952,64925.0441
2007-01-22 09:50:00,62.95,63.01,62.87,62.95,52469.13580246913,38.3135,38.35,38.2648,38.3135,52469.1358
2007-01-22 09:55:00,62.95,63.06,62.95,63.03,51917.98941798941,38.3135,38.3804,38.3135,38.3622,51917.9894
2007-01-22 10:00:00,63.05,63.05,62.95,63.01,48831.56966490299,38.3743,38.3743,38.3135,38.35,48831.5697
2007-01-22 10:05:00,63.01,63.1,63.0,63.07,35934.7442680776,38.35,38.4048,38.3439,38.3865,35934.7443
2007-01-22 10:10:00,63.05,63.06,62.95,63.03,34501.76366843033,38.3743,38.3804,38.3135,38.3622,34501.7637
2007-01-22 10:15:00,63.02,63.02,62.99,63.0,10692.239858906523,38.3561,38.3561,38.3378,38.3439,10692.2399
2007-01-22 10:20:00,62.99,63.05,62.95,63.01,19731.040564373896,38.3378,38.3743,38.3135,38.35,19731.0406
2007-01-22 10:25:00,63.0,63.01,62.95,62.98,34060.84656084656,38.3439,38.35,38.3135,38.3317,34060.8466
2007-01-22 10:30:00,62.98,62.99,62.93,62.96,37367.724867724864,38.3317,38.3378,38.3013,38.3196,37367.7249
2007-01-22 10:35:00,62.97,63.01,62.94,62.97,29761.90476190476,38.3256,38.35,38.3074,38.3256,29761.9048
2007-01-22 10:40:00,62.96,63.01,62.96,62.98,20943.56261022928,38.3196,38.35,38.3196,38.3317,20943.5626
2007-01-22 10:45:00,62.98,63.02,62.97,62.97,38139.32980599647,38.3317,38.3561,38.3256,38.3256,38139.3298
2007-01-22 10:50:00,62.97,63.08,62.97,63.07,13227.513227513226,38.3256,38.3926,38.3256,38.3865,13227.5132
2007-01-22 10:55:00,63.08,63.09,63.01,63.03,19179.894179894178,38.3926,38.3987,38.35,38.3622,19179.8942
2007-01-22 11:00:00,63.04,63.07,63.0,63.06,14660.493827160491,38.3682,38.3865,38.3439,38.3804,14660.4938
2007-01-22 11:05:00,63.05,63.14,63.03,63.14,38359.78835978836,38.3743,38.4291,38.3622,38.4291,38359.7884
2007-01-22 11:10:00,63.14,63.21,63.14,63.17,11574.074074074071,38.4291,38.4717,38.4291,38.4474,11574.0741
2007-01-22 11:15:00,63.16,63.19,63.14,63.15,29761.90476190476,38.4413,38.4595,38.4291,38.4352,29761.9048
2007-01-22 11:20:00,63.16,63.16,63.11,63.13,31856.261022927687,38.4413,38.4413,38.4109,38.423,31856.261
2007-01-22 11:25:00,63.13,63.23,63.13,63.23,16644.620811287477,38.423,38.4839,38.423,38.4839,16644.6208
2007-01-22 11:30:00,63.22,63.23,63.13,63.13,18408.289241622573,38.4778,38.4839,38.423,38.423,18408.2892
2007-01-22 11:35:00,63.13,63.16,63.11,63.14,27226.631393298056,38.423,38.4413,38.4109,38.4291,27226.6314
2007-01-22 11:40:00,63.14,63.22,63.12,63.22,21825.396825396823,38.4291,38.4778,38.4169,38.4778,21825.3968
2007-01-22 11:45:00,63.22,63.26,63.21,63.25,10030.864197530864,38.4778,38.5021,38.4717,38.4961,10030.8642
2007-01-22 11:50:00,63.26,63.32,63.24,63.31,14109.347442680775,38.5021,38.5387,38.49,38.5326,14109.3474
2007-01-22 11:55:00,63.32,63.37,63.24,63.25,24250.440917107582,38.5387,38.5691,38.49,38.4961,24250.4409
2007-01-22 12:00:00,63.24,63.32,63.24,63.3,15762.786596119928,38.49,38.5387,38.49,38.5265,15762.7866
2007-01-22 12:05:00,63.31,63.31,63.3,63.3,7275.132275132274,38.5326,38.5326,38.5265,38.5265,7275.1323
2007-01-22 12:10:00,63.3,63.3,63.24,63.25,10251.32275132275,38.5265,38.5265,38.49,38.4961,10251.3228
2007-01-22 12:15:00,63.25,63.25,63.19,63.19,16093.474426807756,38.4961,38.4961,38.4595,38.4595,16093.4744
2007-01-22 12:20:00,63.19,63.19,63.1,63.1,14109.347442680775,38.4595,38.4595,38.4048,38.4048,14109.3474
2007-01-22 12:25:00,63.12,63.12,63.05,63.05,20612.87477954145,38.4169,38.4169,38.3743,38.3743,20612.8748
2007-01-22 12:30:00,63.06,63.12,63.04,63.12,23037.9188712522,38.3804,38.4169,38.3682,38.4169,23037.9189
2007-01-22 12:35:00,63.12,63.12,63.05,63.06,13778.659611992944,38.4169,38.4169,38.3743,38.3804,13778.6596
2007-01-22 12:40:00,63.09,63.12,63.07,63.11,4960.317460317459,38.3987,38.4169,38.3865,38.4109,4960.3175
2007-01-22 12:45:00,63.1,63.1,63.05,63.05,11904.761904761905,38.4048,38.4048,38.3743,38.3743,11904.7619
2007-01-22 12:50:00,63.05,63.09,63.02,63.03,10141.093474426809,38.3743,38.3987,38.3561,38.3622,10141.0935
2007-01-22 12:55:00,63.01,63.06,63.01,63.04,4850.088183421516,38.35,38.3804,38.35,38.3682,4850.0882
2007-01-22 13:00:00,63.05,63.1,63.05,63.09,7936.507936507935,38.3743,38.4048,38.3743,38.3987,7936.5079
2007-01-22 13:05:00,63.1,63.12,63.03,63.11,13888.888888888889,38.4048,38.4169,38.3622,38.4109,13888.8889
2007-01-22 13:10:00,63.12,63.17,63.12,63.15,7936.507936507935,38.4169,38.4474,38.4169,38.4352,7936.5079
2007-01-22 13:15:00,63.16,63.19,63.16,63.19,10912.698412698412,38.4413,38.4595,38.4413,38.4595,10912.6984
2007-01-22 13:20:00,63.2,63.21,63.17,63.2,65806.8783068783,38.4656,38.4717,38.4474,38.4656,65806.8783
2007-01-22 13:25:00,63.2,63.28,63.2,63.25,15542.32804232804,38.4656,38.5143,38.4656,38.4961,15542.328
2007-01-22 13:30:00,63.25,63.26,63.21,63.26,11463.84479717813,38.4961,38.5021,38.4717,38.5021,11463.8448
2007-01-22 13:35:00,63.26,63.27,63.18,63.18,12896.825396825396,38.5021,38.5082,38.4535,38.4535,12896.8254
2007-01-22 13:40:00,63.19,63.21,63.18,63.19,9479.717813051146,38.4595,38.4717,38.4535,38.4595,9479.7178
2007-01-22 13:45:00,63.19,63.2,63.11,63.18,15211.64021164021,38.4595,38.4656,38.4109,38.4535,15211.6402
2007-01-22 13:50:00,63.19,63.2,63.16,63.17,15211.64021164021,38.4595,38.4656,38.4413,38.4474,15211.6402
2007-01-22 13:55:00,63.16,63.26,63.16,63.2,21494.70899470899,38.4413,38.5021,38.4413,38.4656,21494.709
2007-01-22 14:00:00,63.19,63.3,63.19,63.3,12014.991181657848,38.4595,38.5265,38.4595,38.5265,12014.9912
2007-01-22 14:05:00,63.31,63.33,63.3,63.33,12786.596119929452,38.5326,38.5447,38.5265,38.5447,12786.5961
2007-01-22 14:10:00,63.32,63.32,63.26,63.32,13447.971781305114,38.5387,38.5387,38.5021,38.5387,13447.9718
2007-01-22 14:15:00,63.32,63.36,63.3,63.36,12235.449735449734,38.5387,38.563,38.5265,38.563,12235.4497
2007-01-22 14:20:00,63.34,63.42,63.34,63.38,16975.308641975305,38.5508,38.5995,38.5508,38.5752,16975.3086
2007-01-22 14:25:00,63.38,63.46,63.37,63.46,18518.518518518515,38.5752,38.6239,38.5691,38.6239,18518.5185
2007-01-22 14:30:00,63.45,63.47,63.4,63.47,16754.85008818342,38.6178,38.63,38.5874,38.63,16754.8501
2007-01-22 14:35:00,63.45,63.48,63.41,63.44,34060.84656084656,38.6178,38.636,38.5934,38.6117,34060.8466
2007-01-22 14:40:00,63.44,63.48,63.41,63.47,28659.611992945323,38.6117,38.636,38.5934,38.63,28659.612
2007-01-22 14:45:00,63.46,63.5,63.44,63.45,21935.626102292765,38.6239,38.6482,38.6117,38.6178,21935.6261
2007-01-22 14:50:00,63.46,63.46,63.42,63.45,15542.32804232804,38.6239,38.6239,38.5995,38.6178,15542.328
2007-01-22 14:55:00,63.42,63.48,63.41,63.48,10912.698412698412,38.5995,38.636,38.5934,38.636,10912.6984
2007-01-22 15:00:00,63.48,63.48,63.44,63.45,9149.029982363314,38.636,38.636,38.6117,38.6178,9149.03
2007-01-22 15:05:00,63.44,63.47,63.4,63.46,82010.582010582,38.6117,38.63,38.5874,38.6239,82010.582
2007-01-22 15:10:00,63.46,63.5,63.46,63.49,19841.26984126984,38.6239,38.6482,38.6239,38.6421,19841.2698
2007-01-22 15:15:00,63.49,63.53,63.49,63.51,68231.92239858906,38.6421,38.6665,38.6421,38.6543,68231.9224
2007-01-22 15:20:00,63.5,63.53,63.47,63.53,31084.65608465608,38.6482,38.6665,38.63,38.6665,31084.6561
2007-01-22 15:25:00,63.52,63.56,63.5,63.55,20171.95767195767,38.6604,38.6847,38.6482,38.6786,20171.9577
2007-01-22 15:30:00,63.54,63.58,63.52,63.56,30423.28042328042,38.6726,38.6969,38.6604,38.6847,30423.2804
2007-01-22 15:35:00,63.56,63.63,63.55,63.6,45855.37918871252,38.6847,38.7273,38.6786,38.7091,45855.3792
2007-01-22 15:40:00,63.6,63.67,63.6,63.67,38470.0176366843,38.7091,38.7517,38.7091,38.7517,38470.0176
2007-01-22 15:45:00,63.66,63.7,63.66,63.67,27006.17283950617,38.7456,38.7699,38.7456,38.7517,27006.1728
2007-01-22 15:50:00,63.67,63.69,63.54,63.54,42879.18871252204,38.7517,38.7639,38.6726,38.6726,42879.1887
2007-01-22 15:55:00,63.55,63.57,63.51,63.57,83002.6455026455,38.6786,38.6908,38.6543,38.6908,83002.6455
2007-01-23 09:30:00,63.74,63.89,63.65,63.84,24029.982363315696,38.7943,38.8856,38.7395,38.8552,24029.9824
2007-01-23 09:35:00,63.89,64.02,63.79,63.99,34391.53439153439,38.8856,38.9647,38.8247,38.9464,34391.5344
2007-01-23 09:40:00,64.02,64.06,63.98,64.0,25022.045855379187,38.9647,38.9891,38.9404,38.9525,25022.0459
2007-01-23 09:45:00,64.02,64.18,64.01,64.18,88734.56790123456,38.9647,39.0621,38.9586,39.0621,88734.5679
2007-01-23 09:50:00,64.18,64.28,64.18,64.25,54232.80423280423,39.0621,39.123,39.0621,39.1047,54232.8042
2007-01-23 09:55:00,64.22,64.3,64.21,64.28,35493.82716049382,39.0864,39.1351,39.0803,39.123,35493.8272
2007-01-23 10:00:00,64.28,64.36,64.25,64.33,45524.69135802469,39.123,39.1716,39.1047,39.1534,45524.6914
2007-01-23 10:05:00,64.34,64.38,64.29,64.36,59744.2680776014,39.1595,39.1838,39.129,39.1716,59744.2681
2007-01-23 10:10:00,64.36,64.41,64.24,64.29,31305.11463844797,39.1716,39.2021,39.0986,39.129,31305.1146
2007-01-23 10:15:00,64.28,64.33,64.24,64.31,24140.21164021164,39.123,39.1534,39.0986,39.1412,24140.2116
2007-01-23 10:20:00,64.33,64.33,64.26,64.27,16093.474426807756,39.1534,39.1534,39.1108,39.1169,16093.4744
2007-01-23 10:25:00,64.27,64.3,64.24,64.28,13778.659611992944,39.1169,39.1351,39.0986,39.123,13778.6596
2007-01-23 10:30:00,64.28,64.28,64.21,64.25,12235.449735449734,39.123,39.123,39.0803,39.1047,12235.4497
2007-01-23 10:35:00,64.27,64.37,64.27,64.36,26675.485008818338,39.1169,39.1777,39.1169,39.1716,26675.485
2007-01-23 10:40:00,64.36,64.39,64.36,64.39,14329.805996472662,39.1716,39.1899,39.1716,39.1899,14329.806
2007-01-23 10:45:00,64.37,64.4,64.37,64.39,15983.245149911814,39.1777,39.196,39.1777,39.1899,15983.2451
2007-01-23 10:50:00,64.39,64.47,64.37,64.46,75727.51322751322,39.1899,39.2386,39.1777,39.2325,75727.5132
2007-01-23 10:55:00,64.46,64.5,64.44,64.44,24911.81657848324,39.2325,39.2569,39.2203,39.2203,24911.8166
2007-01-23 11:00:00,64.44,64.45,64.41,64.45,16865.079365079364,39.2203,39.2264,39.2021,39.2264,16865.0794
2007-01-23 11:05:00,64.44,64.48,64.44,64.48,19731.040564373896,39.2203,39.2447,39.2203,39.2447,19731.0406
2007-01-23 11:10:00,64.48,64.57,64.46,64.57,23148.148148148142,39.2447,39.2995,39.2325,39.2995,23148.1481
2007-01-23 11:15:00,64.56,64.59,64.56,64.57,19179.894179894178,39.2934,39.3116,39.2934,39.2995,19179.8942
2007-01-23 11:20:00,64.57,64.59,64.56,64.57,19290.123456790123,39.2995,39.3116,39.2934,39.2995,19290.1235
2007-01-23 11:25:00,64.58,64.61,64.54,64.61,26675.485008818338,39.3055,39.3238,39.2812,39.3238,26675.485
2007-01-23 11:30:00,64.61,64.67,64.59,64.6,22266.3139329806,39.3238,39.3603,39.3116,39.3177,22266.3139
2007-01-23 11:35:00,64.61,64.68,64.61,64.67,26234.567901234564,39.3238,39.3664,39.3238,39.3603,26234.5679
2007-01-23 11:40:00,64.68,64.73,64.68,64.72,15542.32804232804,39.3664,39.3968,39.3664,39.3907,15542.328
2007-01-23 11:45:00,64.72,64.73,64.66,64.66,17967.3721340388,39.3907,39.3968,39.3542,39.3542,17967.3721
2007-01-23 11:50:00,64.66,64.66,64.62,64.63,10471.781305114637,39.3542,39.3542,39.3299,39.336,10471.7813
2007-01-23 11:55:00,64.62,64.62,64.58,64.58,14660.493827160491,39.3299,39.3299,39.3055,39.3055,14660.4938
2007-01-23 12:00:00,64.59,64.59,64.56,64.56,8377.42504409171,39.3116,39.3116,39.2934,39.2934,8377.425
2007-01-23 12:05:00,64.57,64.58,64.56,64.58,9700.176366843032,39.2995,39.3055,39.2934,39.3055,9700.1764
2007-01-23 12:10:00,64.58,64.61,64.53,64.54,121472.6631393298,39.3055,39.3238,39.2751,39.2812,121472.6631
2007-01-23 12:15:00,64.54,64.57,64.53,64.56,16754.85008818342,39.2812,39.2995,39.2751,39.2934,16754.8501
2007-01-23 12:20:00,64.56,64.57,64.55,64.56,16754.85008818342,39.2934,39.2995,39.2873,39.2934,16754.8501
2007-01-23 12:25:00,64.55,64.62,64.55,64.62,15321.869488536153,39.2873,39.3299,39.2873,39.3299,15321.8695
2007-01-23 12:30:00,64.61,64.65,64.59,64.61,95238.09523809522,39.3238,39.3481,39.3116,39.3238,95238.0952
2007-01-23 12:35:00,64.61,64.61,64.56,64.56,30092.592592592588,39.3238,39.3238,39.2934,39.2934,30092.5926
2007-01-23 12:40:00,64.56,64.65,64.55,64.63,21053.79188712522,39.2934,39.3481,39.2873,39.336,21053.7919
2007-01-23 12:45:00,64.62,64.7,64.62,64.7,14219.576719576718,39.3299,39.3786,39.3299,39.3786,14219.5767
2007-01-23 12:50:00,64.7,64.75,64.7,64.75,8046.737213403879,39.3786,39.409,39.3786,39.409,8046.7372
2007-01-23 12:55:00,64.74,64.85,64.73,64.85,22707.231040564373,39.4029,39.4699,39.3968,39.4699,22707.231
2007-01-23 13:00:00,64.85,64.89,64.82,64.85,20943.56261022928,39.4699,39.4942,39.4516,39.4699,20943.5626
2007-01-23 13:05:00,64.84,65.0,64.84,65.0,68231.92239858906,39.4638,39.5612,39.4638,39.5612,68231.9224
2007-01-23 13:10:00,65.0,65.0,64.93,64.96,29651.67548500881,39.5612,39.5612,39.5186,39.5368,29651.6755
2007-01-23 13:15:00,64.96,65.03,64.96,65.02,24140.21164021164,39.5368,39.5794,39.5368,39.5733,24140.2116
2007-01-23 13:20:00,65.0,65.03,64.98,64.99,15101.410934744266,39.5612,39.5794,39.549,39.5551,15101.4109
2007-01-23 13:25:00,64.99,65.03,64.96,65.02,25022.045855379187,39.5551,39.5794,39.5368,39.5733,25022.0459
2007-01-23 13:30:00,65.03,65.14,65.01,65.13,42879.18871252204,39.5794,39.6464,39.5673,39.6403,42879.1887
2007-01-23 13:35:00,65.13,65.16,65.06,65.06,23589.06525573192,39.6403,39.6585,39.5977,39.5977,23589.0653
2007-01-23 13:40:00,65.06,65.11,65.01,65.11,33289.241622574955,39.5977,39.6281,39.5673,39.6281,33289.2416
2007-01-23 13:45:00,65.1,65.15,65.04,65.04,17857.142857142855,39.622,39.6525,39.5855,39.5855,17857.1429
2007-01-23 13:50:00,65.03,65.04,65.0,65.0,19179.894179894178,39.5794,39.5855,39.5612,39.5612,19179.8942
2007-01-23 13:55:00,65.02,65.02,64.98,64.98,10141.093474426809,39.5733,39.5733,39.549,39.549,10141.0935
2007-01-23 14:00:00,64.98,65.01,64.98,65.0,18187.830687830687,39.549,39.5673,39.549,39.5612,18187.8307
2007-01-23 14:05:00,65.0,65.01,64.96,64.98,33730.15873015873,39.5612,39.5673,39.5368,39.549,33730.1587
2007-01-23 14:10:00,65.0,65.05,64.98,65.0,26675.485008818338,39.5612,39.5916,39.549,39.5612,26675.485
2007-01-23 14:15:00,65.01,65.11,65.01,65.03,24360.670194003524,39.5673,39.6281,39.5673,39.5794,24360.6702
2007-01-23 14:20:00,65.03,65.03,64.98,64.99,20723.104056437387,39.5794,39.5794,39.549,39.5551,20723.1041
2007-01-23 14:25:00,64.99,64.99,64.93,64.93,14880.95238095238,39.5551,39.5551,39.5186,39.5186,14880.9524
2007-01-23 14:30:00,64.93,64.93,64.86,64.87,19951.499118165782,39.5186,39.5186,39.476,39.482,19951.4991
2007-01-23 14:35:00,64.87,64.97,64.87,64.93,16644.620811287477,39.482,39.5429,39.482,39.5186,16644.6208
2007-01-23 14:40:00,64.93,64.99,64.88,64.89,25022.045855379187,39.5186,39.5551,39.4881,39.4942,25022.0459
2007-01-23 14:45:00,64.9,64.98,64.86,64.96,23699.294532627864,39.5003,39.549,39.476,39.5368,23699.2945
2007-01-23 14:50:00,64.95,64.95,64.73,64.75,31525.57319223985,39.5307,39.5307,39.3968,39.409,31525.5732
2007-01-23 14:55:00,64.77,64.87,64.73,64.86,41776.8959435626,39.4212,39.482,39.3968,39.476,41776.8959
2007-01-23 15:00:00,64.86,64.88,64.81,64.82,21384.47971781305,39.476,39.4881,39.4455,39.4516,21384.4797
2007-01-23 15:05:00,64.82,64.84,64.8,64.83,17195.767195767196,39.4516,39.4638,39.4394,39.4577,17195.7672
2007-01-23 15:10:00,64.83,64.87,64.83,64.87,20833.33333333333,39.4577,39.482,39.4577,39.482,20833.3333
2007-01-23 15:15:00,64.87,64.94,64.87,64.93,22376.54320987654,39.482,39.5246,39.482,39.5186,22376.5432
2007-01-23 15:20:00,64.92,64.92,64.86,64.87,17967.3721340388,39.5125,39.5125,39.476,39.482,17967.3721
2007-01-23 15:25:00,64.88,64.92,64.86,64.87,23148.148148148142,39.4881,39.5125,39.476,39.482,23148.1481
2007-01-23 15:30:00,64.86,64.92,64.85,64.89,34832.451499118164,39.476,39.5125,39.4699,39.4942,34832.4515
2007-01-23 15:35:00,64.89,64.92,64.86,64.92,41225.74955908289,39.4942,39.5125,39.476,39.5125,41225.7496
2007-01-23 15:40:00,64.93,64.93,64.83,64.86,26234.567901234564,39.5186,39.5186,39.4577,39.476,26234.5679
2007-01-23 15:45:00,64.86,64.88,64.83,64.85,17305.996472663137,39.476,39.4881,39.4577,39.4699,17305.9965
2007-01-23 15:50:00,64.83,64.85,64.82,64.83,21164.02116402116,39.4577,39.4699,39.4516,39.4577,21164.0212
2007-01-23 15:55:00,64.82,64.94,64.82,64.92,42989.41798941798,39.4516,39.5246,39.4516,39.5125,42989.418
2007-01-24 09:30:00,64.82,64.86,64.62,64.62,52689.59435626102,39.4516,39.476,39.3299,39.3299,52689.5944
2007-01-24 09:35:00,64.57,64.58,64.51,64.54,18628.74779541446,39.2995,39.3055,39.2629,39.2812,18628.7478
2007-01-24 09:40:00,64.54,64.72,64.51,64.7,20833.33333333333,39.2812,39.3907,39.2629,39.3786,20833.3333
2007-01-24 09:45:00,64.71,64.82,64.56,64.82,32076.719576719574,39.3847,39.4516,39.2934,39.4516,32076.7196
2007-01-24 09:50:00,64.82,64.86,64.75,64.86,36265.43209876543,39.4516,39.476,39.409,39.476,36265.4321
2007-01-24 09:55:00,64.86,64.9,64.75,64.84,37257.49559082892,39.476,39.5003,39.409,39.4638,37257.4956
2007-01-24 10:00:00,64.82,64.82,64.62,64.65,10251.32275132275,39.4516,39.4516,39.3299,39.3481,10251.3228
2007-01-24 10:05:00,64.65,64.67,64.62,64.66,12786.596119929452,39.3481,39.3603,39.3299,39.3542,12786.5961
2007-01-24 10:10:00,64.67,64.71,64.62,64.66,15432.098765432096,39.3603,39.3847,39.3299,39.3542,15432.0988
2007-01-24 10:15:00,64.65,64.73,64.6,64.68,41556.43738977072,39.3481,39.3968,39.3177,39.3664,41556.4374
2007-01-24 10:20:00,64.68,64.72,64.61,64.68,43761.02292768959,39.3664,39.3907,39.3238,39.3664,43761.0229
2007-01-24 10:25:00,64.68,64.76,64.68,64.76,15762.786596119928,39.3664,39.4151,39.3664,39.4151,15762.7866
2007-01-24 10:30:00,64.73,64.86,64.68,64.84,29761.90476190476,39.3968,39.476,39.3664,39.4638,29761.9048
2007-01-24 10:35:00,64.84,64.85,64.75,64.78,17305.996472663137,39.4638,39.4699,39.409,39.4273,17305.9965
2007-01-24 10:40:00,64.78,64.83,64.76,64.8,12566.137566137564,39.4273,39.4577,39.4151,39.4394,12566.1376
2007-01-24 10:45:00,64.8,64.91,64.78,64.9,26234.567901234564,39.4394,39.5064,39.4273,39.5003,26234.5679
2007-01-24 10:50:00,64.89,64.89,64.81,64.85,10471.781305114637,39.4942,39.4942,39.4455,39.4699,10471.7813
2007-01-24 10:55:00,64.85,64.96,64.85,64.92,67570.5467372134,39.4699,39.5368,39.4699,39.5125,67570.5467
2007-01-24 11:00:00,64.92,65.14,64.91,65.14,36375.66137566137,39.5125,39.6464,39.5064,39.6464,36375.6614
2007-01-24 11:05:00,65.11,65.16,65.07,65.13,22486.772486772483,39.6281,39.6585,39.6038,39.6403,22486.7725
2007-01-24 11:10:00,65.1,65.14,64.99,65.0,24911.81657848324,39.622,39.6464,39.5551,39.5612,24911.8166
2007-01-24 11:15:00,64.98,65.07,64.96,65.06,35383.59788359788,39.549,39.6038,39.5368,39.5977,35383.5979
2007-01-24 11:20:00,65.06,65.14,65.05,65.1,20833.33333333333,39.5977,39.6464,39.5916,39.622,20833.3333
2007-01-24 11:25:00,65.1,65.2,65.08,65.15,25132.27513227513,39.622,39.6829,39.6099,39.6525,25132.2751
2007-01-24 11:30:00,65.13,65.25,65.12,65.22,24581.12874779541,39.6403,39.7133,39.6342,39.6951,24581.1287
2007-01-24 11:35:00,65.21,65.25,65.07,65.08,27667.548500881832,39.689,39.7133,39.6038,39.6099,27667.5485
2007-01-24 11:40:00,65.08,65.12,65.07,65.1,12455.90828924162,39.6099,39.6342,39.6038,39.622,12455.9083
2007-01-24 11:45:00,65.11,65.11,65.07,65.08,24250.440917107582,39.6281,39.6281,39.6038,39.6099,24250.4409
2007-01-24 11:50:00,65.07,65.1,65.07,65.09,20502.6455026455,39.6038,39.622,39.6038,39.6159,20502.6455
2007-01-24 11:55:00,65.09,65.15,65.09,65.13,31194.885361552024,39.6159,39.6525,39.6159,39.6403,31194.8854
2007-01-24 12:00:00,65.14,65.14,65.09,65.1,25022.045855379187,39.6464,39.6464,39.6159,39.622,25022.0459
2007-01-24 12:05:00,65.09,65.1,65.09,65.1,35714.28571428571,39.6159,39.622,39.6159,39.622,35714.2857
2007-01-24 12:10:00,65.1,65.11,65.09,65.09,15211.64021164021,39.622,39.6281,39.6159,39.6159,15211.6402
2007-01-24 12:15:00,65.09,65.1,65.06,65.1,18187.830687830687,39.6159,39.622,39.5977,39.622,18187.8307
2007-01-24 12:20:00,65.09,65.1,65.07,65.08,11243.38624338624,39.6159,39.622,39.6038,39.6099,11243.3862
2007-01-24 12:25:00,65.08,65.09,65.06,65.09,21715.16754850088,39.6099,39.6159,39.5977,39.6159,21715.1675
2007-01-24 12:30:00,65.08,65.12,65.06,65.11,13999.11816578483,39.6099,39.6342,39.5977,39.6281,13999.1182
2007-01-24 12:35:00,65.1,65.13,65.08,65.1,15211.64021164021,39.622,39.6403,39.6099,39.622,15211.6402
2007-01-24 12:40:00,65.09,65.09,65.02,65.04,10802.469135802468,39.6159,39.6159,39.5733,39.5855,10802.4691
2007-01-24 12:45:00,65.04,65.06,65.02,65.04,10141.093474426809,39.5855,39.5977,39.5733,39.5855,10141.0935
2007-01-24 12:50:00,65.04,65.1,65.02,65.1,11022.927689594357,39.5855,39.622,39.5733,39.622,11022.9277
2007-01-24 12:55:00,65.1,65.12,65.07,65.07,13668.430335097,39.622,39.6342,39.6038,39.6038,13668.4303
2007-01-24 13:00:00,65.06,65.08,64.89,64.93,29982.36331569665,39.5977,39.6099,39.4942,39.5186,29982.3633
2007-01-24 13:05:00,64.92,64.94,64.81,64.92,40564.37389770723,39.5125,39.5246,39.4455,39.5125,40564.3739
2007-01-24 13:10:00,64.92,64.93,64.85,64.91,23148.148148148142,39.5125,39.5186,39.4699,39.5064,23148.1481
2007-01-24 13:15:00,64.89,64.95,64.87,64.93,10471.781305114637,39.4942,39.5307,39.482,39.5186,10471.7813
2007-01-24 13:20:00,64.93,65.02,64.9,64.96,28990.299823633155,39.5186,39.5733,39.5003,39.5368,28990.2998
2007-01-24 13:25:00,64.95,65.05,64.86,65.0,34501.76366843033,39.5307,39.5916,39.476,39.5612,34501.7637
2007-01-24 13:30:00,64.98,65.08,64.98,65.02,10802.469135802468,39.549,39.6099,39.549,39.5733,10802.4691
2007-01-24 13:35:00,65.0,65.03,64.94,65.01,13999.11816578483,39.5612,39.5794,39.5246,39.5673,13999.1182
2007-01-24 13:40:00,65.02,65.07,64.92,64.94,14660.493827160491,39.5733,39.6038,39.5125,39.5246,14660.4938
2007-01-24 13:45:00,64.94,64.97,64.92,64.92,4739.858906525573,39.5246,39.5429,39.5125,39.5125,4739.8589
2007-01-24 13:50:00,64.93,65.01,64.93,64.98,26344.79717813051,39.5186,39.5673,39.5186,39.549,26344.7972
2007-01-24 13:55:00,64.99,65.05,64.96,65.0,16865.079365079364,39.5551,39.5916,39.5368,39.5612,16865.0794
2007-01-24 14:00:00,65.02,65.05,64.97,64.98,18959.43562610229,39.5733,39.5916,39.5429,39.549,18959.4356
2007-01-24 14:05:00,64.98,65.01,64.96,64.97,7164.902998236331,39.549,39.5673,39.5368,39.5429,7164.903
2007-01-24 14:10:00,64.99,65.01,64.93,64.98,9259.259259259255,39.5551,39.5673,39.5186,39.549,9259.2593
2007-01-24 14:15:00,64.98,64.98,64.95,64.96,10361.552028218694,39.549,39.549,39.5307,39.5368,10361.552
2007-01-24 14:20:00,64.96,64.96,64.92,64.94,15101.410934744266,39.5368,39.5368,39.5125,39.5246,15101.4109
2007-01-24 14:25:00,64.94,64.94,64.86,64.91,23809.52380952381,39.5246,39.5246,39.476,39.5064,23809.5238
2007-01-24 14:30:00,64.91,64.95,64.88,64.92,16424.162257495587,39.5064,39.5307,39.4881,39.5125,16424.1623
2007-01-24 14:35:00,64.93,65.02,64.93,65.0,16313.932980599646,39.5186,39.5733,39.5186,39.5612,16313.933
2007-01-24 14:40:00,65.0,65.06,65.0,65.05,16424.162257495587,39.5612,39.5977,39.5612,39.5916,16424.1623
2007-01-24 14:45:00,65.05,65.11,65.05,65.11,19179.894179894178,39.5916,39.6281,39.5916,39.6281,19179.8942
2007-01-24 14:50:00,65.1,65.13,65.03,65.06,33730.15873015873,39.622,39.6403,39.5794,39.5977,33730.1587
2007-01-24 14:55:00,65.06,65.15,65.05,65.09,43430.33509700176,39.5977,39.6525,39.5916,39.6159,43430.3351
2007-01-24 15:00:00,65.1,65.1,65.05,65.07,20392.416225749555,39.622,39.622,39.5916,39.6038,20392.4162
2007-01-24 15:05:00,65.07,65.07,64.97,64.99,32297.17813051146,39.6038,39.6038,39.5429,39.5551,32297.1781
2007-01-24 15:10:00,64.99,64.99,64.95,64.96,24470.89947089947,39.5551,39.5551,39.5307,39.5368,24470.8995
2007-01-24 15:15:00,64.99,64.99,64.94,64.99,11574.074074074071,39.5551,39.5551,39.5246,39.5551,11574.0741
2007-01-24 15:20:00,64.99,65.04,64.96,64.99,12345.679012345678,39.5551,39.5855,39.5368,39.5551,12345.679
2007-01-24 15:25:00,64.99,65.06,64.99,65.06,13558.201058201055,39.5551,39.5977,39.5551,39.5977,13558.2011
2007-01-24 15:30:00,65.04,65.1,64.96,64.97,24801.5873015873,39.5855,39.622,39.5368,39.5429,24801.5873
2007-01-24 15:35:00,64.97,64.99,64.95,64.96,11904.761904761905,39.5429,39.5551,39.5307,39.5368,11904.7619
2007-01-24 15:40:00,64.96,64.97,64.95,64.96,14770.723104056437,39.5368,39.5429,39.5307,39.5368,14770.7231
2007-01-24 15:45:00,64.96,64.97,64.94,64.96,16534.391534391532,39.5368,39.5429,39.5246,39.5368,16534.3915
2007-01-24 15:50:00,64.94,65.05,64.91,65.05,32848.324514991175,39.5246,39.5916,39.5064,39.5916,32848.3245
2007-01-24 15:55:00,65.06,65.2,65.02,65.11,44312.16931216931,39.5977,39.6829,39.5733,39.6281,44312.1693
2007-01-25 09:30:00,63.75,63.83,63.75,63.83,220.4585537918871,38.8004,38.8491,38.8004,38.8491,220.4586
2007-01-25 09:35:00,64.93,65.14,64.78,65.08,80798.05996472662,39.5186,39.6464,39.4273,39.6099,80798.06
2007-01-25 09:40:00,65.07,65.09,64.69,64.7,28108.465608465605,39.6038,39.6159,39.3725,39.3786,28108.4656
2007-01-25 09:45:00,64.69,64.71,64.57,64.61,22707.231040564373,39.3725,39.3847,39.2995,39.3238,22707.231
2007-01-25 09:50:00,64.61,64.63,64.56,64.63,23148.148148148142,39.3238,39.336,39.2934,39.336,23148.1481
2007-01-25 09:55:00,64.67,64.77,64.64,64.64,12014.991181657848,39.3603,39.4212,39.3421,39.3421,12014.9912
2007-01-25 10:00:00,64.6,64.62,64.57,64.57,23919.75308641975,39.3177,39.3299,39.2995,39.2995,23919.7531
2007-01-25 10:05:00,64.57,64.57,64.36,64.38,26455.02645502645,39.2995,39.2995,39.1716,39.1838,26455.0265
2007-01-25 10:10:00,64.38,64.41,64.34,64.41,14109.347442680775,39.1838,39.2021,39.1595,39.2021,14109.3474
2007-01-25 10:15:00,64.41,64.41,64.37,64.4,7716.049382716048,39.2021,39.2021,39.1777,39.196,7716.0494
2007-01-25 10:20:00,64.39,64.4,64.37,64.37,12345.679012345678,39.1899,39.196,39.1777,39.1777,12345.679
2007-01-25 10:25:00,64.37,64.37,64.28,64.34,11133.156966490298,39.1777,39.1777,39.123,39.1595,11133.157
2007-01-25 10:30:00,64.32,64.33,64.19,64.19,26124.338624338623,39.1473,39.1534,39.0682,39.0682,26124.3386
2007-01-25 10:35:00,64.19,64.36,64.16,64.3,32407.407407407405,39.0682,39.1716,39.0499,39.1351,32407.4074
2007-01-25 10:40:00,64.28,64.29,64.2,64.28,10582.01058201058,39.123,39.129,39.0743,39.123,10582.0106
2007-01-25 10:45:00,64.28,64.33,64.23,64.33,9589.947089947089,39.123,39.1534,39.0925,39.1534,9589.9471
2007-01-25 10:50:00,64.32,64.69,64.31,64.65,27557.319223985887,39.1473,39.3725,39.1412,39.3481,27557.3192
2007-01-25 10:55:00,64.67,64.7,64.6,64.6,10912.698412698412,39.3603,39.3786,39.3177,39.3177,10912.6984
2007-01-25 11:00:00,64.6,64.75,64.57,64.72,16313.932980599646,39.3177,39.409,39.2995,39.3907,16313.933
2007-01-25 11:05:00,64.72,64.76,64.68,64.73,10692.239858906523,39.3907,39.4151,39.3664,39.3968,10692.2399
2007-01-25 11:10:00,64.74,64.76,64.68,64.68,8156.966490299823,39.4029,39.4151,39.3664,39.3664,8156.9665
2007-01-25 11:15:00,64.68,64.68,64.64,64.66,9479.717813051146,39.3664,39.3664,39.3421,39.3542,9479.7178
2007-01-25 11:20:00,64.65,64.68,64.65,64.68,10802.469135802468,39.3481,39.3664,39.3481,39.3664,10802.4691
2007-01-25 11:25:00,64.67,64.67,64.65,64.65,11353.615520282186,39.3603,39.3603,39.3481,39.3481,11353.6155
2007-01-25 11:30:00,64.65,64.67,64.65,64.66,15101.410934744266,39.3481,39.3603,39.3481,39.3542,15101.4109
2007-01-25 11:35:00,64.66,64.67,64.65,64.67,9479.717813051146,39.3542,39.3603,39.3481,39.3603,9479.7178
2007-01-25 11:40:00,64.67,64.67,64.66,64.67,5621.693121693121,39.3603,39.3603,39.3542,39.3603,5621.6931
2007-01-25 11:45:00,64.66,64.67,64.65,64.65,3086.4197530864194,39.3542,39.3603,39.3481,39.3481,3086.4198
2007-01-25 11:50:00,64.65,64.66,64.65,64.65,11574.074074074071,39.3481,39.3542,39.3481,39.3481,11574.0741
2007-01-25 11:55:00,64.66,64.67,64.65,64.67,14991.181657848325,39.3542,39.3603,39.3481,39.3603,14991.1817
2007-01-25 12:00:00,64.67,64.67,64.66,64.67,6834.2151675485,39.3603,39.3603,39.3542,39.3603,6834.2152
2007-01-25 12:05:00,64.67,64.67,64.5,64.55,14660.493827160491,39.3603,39.3603,39.2569,39.2873,14660.4938
2007-01-25 12:10:00,64.55,64.6,64.48,64.5,4629.629629629629,39.2873,39.3177,39.2447,39.2569,4629.6296
2007-01-25 12:15:00,64.47,64.55,64.47,64.54,5842.151675485008,39.2386,39.2873,39.2386,39.2812,5842.1517
2007-01-25 12:20:00,64.55,64.57,64.53,64.56,2976.190476190476,39.2873,39.2995,39.2751,39.2934,2976.1905
2007-01-25 12:25:00,64.55,64.57,64.41,64.41,9700.176366843032,39.2873,39.2995,39.2021,39.2021,9700.1764
2007-01-25 12:30:00,64.41,64.48,64.41,64.45,6503.5273368606695,39.2021,39.2447,39.2021,39.2264,6503.5273
2007-01-25 12:35:00,64.42,64.47,64.42,64.44,4078.483245149912,39.2082,39.2386,39.2082,39.2203,4078.4832
2007-01-25 12:40:00,64.44,64.45,64.39,64.4,4519.400352733685,39.2203,39.2264,39.1899,39.196,4519.4004
2007-01-25 12:45:00,64.38,64.38,64.28,64.36,8487.654320987653,39.1838,39.1838,39.123,39.1716,8487.6543
2007-01-25 12:50:00,64.36,64.37,64.34,64.34,4078.483245149912,39.1716,39.1777,39.1595,39.1595,4078.4832
2007-01-25 12:55:00,64.36,64.36,64.22,64.3,8377.42504409171,39.1716,39.1716,39.0864,39.1351,8377.425
2007-01-25 13:00:00,64.33,64.41,64.28,64.31,7054.673721340388,39.1534,39.2021,39.123,39.1412,7054.6737
2007-01-25 13:05:00,64.33,64.43,64.33,64.38,5731.922398589065,39.1534,39.2142,39.1534,39.1838,5731.9224
2007-01-25 13:10:00,64.38,64.44,64.38,64.43,6283.068783068782,39.1838,39.2203,39.1838,39.2142,6283.0688
2007-01-25 13:15:00,64.47,64.49,64.45,64.45,5180.776014109347,39.2386,39.2508,39.2264,39.2264,5180.776
2007-01-25 13:20:00,64.44,64.51,64.4,64.51,7495.5908289241615,39.2203,39.2629,39.196,39.2629,7495.5908
2007-01-25 13:25:00,64.51,64.53,64.49,64.53,2425.044091710758,39.2629,39.2751,39.2508,39.2751,2425.0441
2007-01-25 13:30:00,64.55,64.55,64.49,64.51,7716.049382716048,39.2873,39.2873,39.2508,39.2629,7716.0494
2007-01-25 13:35:00,64.5,64.54,64.46,64.48,20502.6455026455,39.2569,39.2812,39.2325,39.2447,20502.6455
2007-01-25 13:40:00,64.49,64.56,64.47,64.5,14440.035273368603,39.2508,39.2934,39.2386,39.2569,14440.0353
2007-01-25 13:45:00,64.52,64.57,64.43,64.53,12566.137566137564,39.269,39.2995,39.2142,39.2751,12566.1376
2007-01-25 13:50:00,64.54,64.54,64.5,64.52,7054.673721340388,39.2812,39.2812,39.2569,39.269,7054.6737
2007-01-25 13:55:00,64.53,64.57,64.47,64.57,19620.81128747795,39.2751,39.2995,39.2386,39.2995,19620.8113
2007-01-25 14:00:00,64.57,64.74,64.52,64.69,53461.19929453262,39.2995,39.4029,39.269,39.3725,53461.1993
2007-01-25 14:05:00,64.7,64.91,64.69,64.91,58752.20458553791,39.3786,39.5064,39.3725,39.5064,58752.2046
2007-01-25 14:10:00,64.88,64.96,64.86,64.92,33509.70017636684,39.4881,39.5368,39.476,39.5125,33509.7002
2007-01-25 14:15:00,64.92,64.92,64.78,64.78,21164.02116402116,39.5125,39.5125,39.4273,39.4273,21164.0212
2007-01-25 14:20:00,64.77,64.84,64.75,64.83,17636.68430335097,39.4212,39.4638,39.409,39.4577,17636.6843
2007-01-25 14:25:00,64.86,64.9,64.77,64.9,26455.02645502645,39.476,39.5003,39.4212,39.5003,26455.0265
2007-01-25 14:30:00,64.89,64.9,64.77,64.79,7936.507936507935,39.4942,39.5003,39.4212,39.4334,7936.5079
2007-01-25 14:35:00,64.77,64.82,64.77,64.81,10141.093474426809,39.4212,39.4516,39.4212,39.4455,10141.0935
2007-01-25 14:40:00,64.82,64.82,64.75,64.75,5621.693121693121,39.4516,39.4516,39.409,39.409,5621.6931
2007-01-25 14:45:00,64.75,64.75,64.59,64.66,16313.932980599646,39.409,39.409,39.3116,39.3542,16313.933
2007-01-25 14:50:00,64.66,64.71,64.58,64.58,9589.947089947089,39.3542,39.3847,39.3055,39.3055,9589.9471
2007-01-25 14:55:00,64.58,64.59,64.54,64.58,18518.518518518515,39.3055,39.3116,39.2812,39.3055,18518.5185
2007-01-25 15:00:00,64.59,64.64,64.53,64.56,18187.830687830687,39.3116,39.3421,39.2751,39.2934,18187.8307
2007-01-25 15:05:00,64.54,64.64,64.5,64.61,29210.75837742504,39.2812,39.3421,39.2569,39.3238,29210.7584
2007-01-25 15:10:00,64.6,64.7,64.57,64.69,23148.148148148142,39.3177,39.3786,39.2995,39.3725,23148.1481
2007-01-25 15:15:00,64.68,64.68,64.57,64.57,12345.679012345678,39.3664,39.3664,39.2995,39.2995,12345.679
2007-01-25 15:20:00,64.59,64.61,64.55,64.59,15542.32804232804,39.3116,39.3238,39.2873,39.3116,15542.328
2007-01-25 15:25:00,64.6,64.72,64.58,64.72,13117.283950617282,39.3177,39.3907,39.3055,39.3907,13117.284
2007-01-25 15:30:00,64.72,64.72,64.57,64.67,22597.001763668428,39.3907,39.3907,39.2995,39.3603,22597.0018
2007-01-25 15:35:00,64.64,64.68,64.6,64.67,17195.767195767196,39.3421,39.3664,39.3177,39.3603,17195.7672
2007-01-25 15:40:00,64.66,64.71,64.59,64.64,23919.75308641975,39.3542,39.3847,39.3116,39.3421,23919.7531
2007-01-25 15:45:00,64.65,64.69,64.62,64.68,19069.66490299824,39.3481,39.3725,39.3299,39.3664,19069.6649
2007-01-25 15:50:00,64.68,64.7,64.6,64.69,32407.407407407405,39.3664,39.3786,39.3177,39.3725,32407.4074
2007-01-25 15:55:00,64.69,64.69,64.65,64.68,48390.65255731922,39.3725,39.3725,39.3481,39.3664,48390.6526
2007-01-26 09:30:00,64.69,64.8,64.41,64.57,45634.92063492063,39.3725,39.4394,39.2021,39.2995,45634.9206
2007-01-26 09:35:00,64.57,64.57,64.29,64.29,7275.132275132274,39.2995,39.2995,39.129,39.129,7275.1323
2007-01-26 09:40:00,64.33,64.41,64.3,64.41,10582.01058201058,39.1534,39.2021,39.1351,39.2021,10582.0106
2007-01-26 09:45:00,64.41,64.43,64.29,64.37,30202.821869488533,39.2021,39.2142,39.129,39.1777,30202.8219
2007-01-26 09:50:00,64.38,64.43,64.31,64.32,16424.162257495587,39.1838,39.2142,39.1412,39.1473,16424.1623
2007-01-26 09:55:00,64.32,64.35,64.23,64.35,18298.059964726628,39.1473,39.1656,39.0925,39.1656,18298.06
2007-01-26 10:00:00,64.35,64.49,64.26,64.29,31635.8024691358,39.1656,39.2508,39.1108,39.129,31635.8025
2007-01-26 10:05:00,64.3,64.46,64.15,64.4,19951.499118165782,39.1351,39.2325,39.0438,39.196,19951.4991
2007-01-26 10:10:00,64.4,64.46,64.32,64.43,18408.289241622573,39.196,39.2325,39.1473,39.2142,18408.2892
2007-01-26 10:15:00,64.38,64.47,64.35,64.43,14440.035273368603,39.1838,39.2386,39.1656,39.2142,14440.0353
2007-01-26 10:20:00,64.4,64.5,64.37,64.46,24470.89947089947,39.196,39.2569,39.1777,39.2325,24470.8995
2007-01-26 10:25:00,64.49,64.54,64.37,64.43,23037.9188712522,39.2508,39.2812,39.1777,39.2142,23037.9189
2007-01-26 10:30:00,64.43,64.43,64.37,64.37,21604.938271604937,39.2142,39.2142,39.1777,39.1777,21604.9383
2007-01-26 10:35:00,64.4,64.47,64.39,64.44,18959.43562610229,39.196,39.2386,39.1899,39.2203,18959.4356
2007-01-26 10:40:00,64.43,64.44,64.37,64.38,15983.245149911814,39.2142,39.2203,39.1777,39.1838,15983.2451
2007-01-26 10:45:00,64.38,64.44,64.38,64.42,9259.259259259255,39.1838,39.2203,39.1838,39.2082,9259.2593
2007-01-26 10:50:00,64.43,64.43,64.3,64.35,18077.60141093474,39.2142,39.2142,39.1351,39.1656,18077.6014
2007-01-26 10:55:00,64.34,64.37,64.3,64.34,25132.27513227513,39.1595,39.1777,39.1351,39.1595,25132.2751
2007-01-26 11:00:00,64.32,64.34,64.28,64.29,18077.60141093474,39.1473,39.1595,39.123,39.129,18077.6014
2007-01-26 11:05:00,64.28,64.29,64.23,64.23,19841.26984126984,39.123,39.129,39.0925,39.0925,19841.2698
2007-01-26 11:10:00,64.23,64.23,64.14,64.18,15983.245149911814,39.0925,39.0925,39.0377,39.0621,15983.2451
2007-01-26 11:15:00,64.18,64.22,64.15,64.18,20612.87477954145,39.0621,39.0864,39.0438,39.0621,20612.8748
2007-01-26 11:20:00,64.18,64.2,64.17,64.18,10251.32275132275,39.0621,39.0743,39.056,39.0621,10251.3228
2007-01-26 11:25:00,64.17,64.18,64.11,64.18,10030.864197530864,39.056,39.0621,39.0195,39.0621,10030.8642
2007-01-26 11:30:00,64.16,64.18,64.12,64.18,10361.552028218694,39.0499,39.0621,39.0256,39.0621,10361.552
2007-01-26 11:35:00,64.18,64.21,64.16,64.21,7936.507936507935,39.0621,39.0803,39.0499,39.0803,7936.5079
2007-01-26 11:40:00,64.18,64.2,64.16,64.17,9259.259259259255,39.0621,39.0743,39.0499,39.056,9259.2593
2007-01-26 11:45:00,64.18,64.19,64.13,64.14,8928.571428571428,39.0621,39.0682,39.0317,39.0377,8928.5714
2007-01-26 11:50:00,64.13,64.16,64.11,64.14,13558.201058201055,39.0317,39.0499,39.0195,39.0377,13558.2011
2007-01-26 11:55:00,64.11,64.12,64.08,64.08,6172.839506172839,39.0195,39.0256,39.0012,39.0012,6172.8395
2007-01-26 12:00:00,64.08,64.16,64.08,64.16,10251.32275132275,39.0012,39.0499,39.0012,39.0499,10251.3228
2007-01-26 12:05:00,64.16,64.16,64.08,64.08,10912.698412698412,39.0499,39.0499,39.0012,39.0012,10912.6984
2007-01-26 12:10:00,64.08,64.14,64.08,64.13,6172.839506172839,39.0012,39.0377,39.0012,39.0317,6172.8395
2007-01-26 12:15:00,64.13,64.15,64.09,64.13,8267.195767195766,39.0317,39.0438,39.0073,39.0317,8267.1958
2007-01-26 12:20:00,64.16,64.16,64.08,64.12,8597.883597883598,39.0499,39.0499,39.0012,39.0256,8597.8836
2007-01-26 12:25:00,64.13,64.15,64.09,64.11,3968.253968253968,39.0317,39.0438,39.0073,39.0195,3968.254
2007-01-26 12:30:00,64.11,64.16,64.11,64.16,8377.42504409171,39.0195,39.0499,39.0195,39.0499,8377.425
2007-01-26 12:35:00,64.14,64.18,64.08,64.14,21604.938271604937,39.0377,39.0621,39.0012,39.0377,21604.9383
2007-01-26 12:40:00,64.14,64.14,64.07,64.12,9149.029982363314,39.0377,39.0377,38.9951,39.0256,9149.03
2007-01-26 12:45:00,64.12,64.12,64.08,64.08,7054.673721340388,39.0256,39.0256,39.0012,39.0012,7054.6737
2007-01-26 12:50:00,64.08,64.08,63.96,63.98,12676.366843033507,39.0012,39.0012,38.9282,38.9404,12676.3668
2007-01-26 12:55:00,63.98,63.98,63.94,63.98,10582.01058201058,38.9404,38.9404,38.916,38.9404,10582.0106
2007-01-26 13:00:00,63.99,64.05,63.97,63.99,12786.596119929452,38.9464,38.983,38.9343,38.9464,12786.5961
2007-01-26 13:05:00,63.99,64.0,63.96,63.98,13778.659611992944,38.9464,38.9525,38.9282,38.9404,13778.6596
2007-01-26 13:10:00,63.99,64.03,63.93,63.96,14991.181657848325,38.9464,38.9708,38.9099,38.9282,14991.1817
2007-01-26 13:15:00,63.94,64.0,63.94,63.96,8377.42504409171,38.916,38.9525,38.916,38.9282,8377.425
2007-01-26 13:20:00,63.98,64.0,63.91,63.98,9259.259259259255,38.9404,38.9525,38.8978,38.9404,9259.2593
2007-01-26 13:25:00,63.95,63.99,63.95,63.98,4078.483245149912,38.9221,38.9464,38.9221,38.9404,4078.4832
2007-01-26 13:30:00,63.96,64.1,63.96,64.04,15652.557319223984,38.9282,39.0134,38.9282,38.9769,15652.5573
2007-01-26 13:35:00,64.02,64.02,63.91,63.91,5842.151675485008,38.9647,38.9647,38.8978,38.8978,5842.1517
2007-01-26 13:40:00,63.91,63.98,63.91,63.98,5401.234567901234,38.8978,38.9404,38.8978,38.9404,5401.2346
2007-01-26 13:45:00,63.97,63.98,63.93,63.98,7605.820105820105,38.9343,38.9404,38.9099,38.9404,7605.8201
2007-01-26 13:50:00,63.98,64.0,63.94,63.96,7716.049382716048,38.9404,38.9525,38.916,38.9282,7716.0494
2007-01-26 13:55:00,63.98,63.98,63.9,63.94,7275.132275132274,38.9404,38.9404,38.8917,38.916,7275.1323
2007-01-26 14:00:00,63.93,63.94,63.9,63.92,6944.444444444443,38.9099,38.916,38.8917,38.9038,6944.4444
2007-01-26 14:05:00,63.92,63.93,63.88,63.89,12896.825396825396,38.9038,38.9099,38.8795,38.8856,12896.8254
2007-01-26 14:10:00,63.89,63.9,63.82,63.84,20723.104056437387,38.8856,38.8917,38.843,38.8552,20723.1041
2007-01-26 14:15:00,63.84,63.97,63.84,63.93,32297.17813051146,38.8552,38.9343,38.8552,38.9099,32297.1781
2007-01-26 14:20:00,63.95,64.05,63.93,64.02,9038.80070546737,38.9221,38.983,38.9099,38.9647,9038.8007
2007-01-26 14:25:00,64.04,64.04,63.95,63.96,8377.42504409171,38.9769,38.9769,38.9221,38.9282,8377.425
2007-01-26 14:30:00,63.96,63.98,63.9,63.92,8487.654320987653,38.9282,38.9404,38.8917,38.9038,8487.6543
2007-01-26 14:35:00,63.92,63.96,63.86,63.86,13668.430335097,38.9038,38.9282,38.8673,38.8673,13668.4303
2007-01-26 14:40:00,63.87,63.9,63.86,63.89,11243.38624338624,38.8734,38.8917,38.8673,38.8856,11243.3862
2007-01-26 14:45:00,63.89,63.95,63.88,63.89,11353.615520282186,38.8856,38.9221,38.8795,38.8856,11353.6155
2007-01-26 14:50:00,63.89,63.91,63.88,63.89,8818.342151675484,38.8856,38.8978,38.8795,38.8856,8818.3422
2007-01-26 14:55:00,63.88,63.92,63.85,63.9,9589.947089947089,38.8795,38.9038,38.8612,38.8917,9589.9471
2007-01-26 15:00:00,63.9,64.03,63.89,63.97,19841.26984126984,38.8917,38.9708,38.8856,38.9343,19841.2698
2007-01-26 15:05:00,63.98,64.05,63.97,64.05,12455.90828924162,38.9404,38.983,38.9343,38.983,12455.9083
2007-01-26 15:10:00,64.05,64.11,64.05,64.09,17195.767195767196,38.983,39.0195,38.983,39.0073,17195.7672
2007-01-26 15:15:00,64.1,64.14,64.06,64.08,17636.68430335097,39.0134,39.0377,38.9891,39.0012,17636.6843
2007-01-26 15:20:00,64.08,64.17,64.08,64.17,13778.659611992944,39.0012,39.056,39.0012,39.056,13778.6596
2007-01-26 15:25:00,64.16,64.16,64.04,64.09,16534.391534391532,39.0499,39.0499,38.9769,39.0073,16534.3915
2007-01-26 15:30:00,64.09,64.11,64.03,64.05,23699.294532627864,39.0073,39.0195,38.9708,38.983,23699.2945
2007-01-26 15:35:00,64.04,64.06,64.03,64.06,23809.52380952381,38.9769,38.9891,38.9708,38.9891,23809.5238
2007-01-26 15:40:00,64.07,64.08,64.02,64.03,26455.02645502645,38.9951,39.0012,38.9647,38.9708,26455.0265
2007-01-26 15:45:00,64.04,64.09,63.97,64.0,32848.324514991175,38.9769,39.0073,38.9343,38.9525,32848.3245
2007-01-26 15:50:00,64.0,64.04,63.96,64.01,28108.465608465605,38.9525,38.9769,38.9282,38.9586,28108.4656
2007-01-26 15:55:00,64.01,64.02,63.94,63.96,58201.05820105819,38.9586,38.9647,38.916,38.9282,58201.0582
2007-01-29 09:30:00,64.32,64.47,63.96,64.07,74514.99118165784,39.1473,39.2386,38.9282,38.9951,74514.9912
2007-01-29 09:35:00,64.08,64.14,63.89,63.99,16975.308641975305,39.0012,39.0377,38.8856,38.9464,16975.3086
2007-01-29 09:40:00,63.99,64.18,63.99,64.17,17085.53791887125,38.9464,39.0621,38.9464,39.056,17085.5379
2007-01-29 09:45:00,64.18,64.34,64.13,64.29,33179.01234567901,39.0621,39.1595,39.0317,39.129,33179.0123
2007-01-29 09:50:00,64.28,64.28,64.1,64.17,37257.49559082892,39.123,39.123,39.0134,39.056,37257.4956
2007-01-29 09:55:00,64.14,64.18,64.03,64.17,13007.05467372134,39.0377,39.0621,38.9708,39.056,13007.0547
2007-01-29 10:00:00,64.18,64.2,64.08,64.18,20833.33333333333,39.0621,39.0743,39.0012,39.0621,20833.3333
2007-01-29 10:05:00,64.18,64.28,64.18,64.22,33068.783068783065,39.0621,39.123,39.0621,39.0864,33068.7831
2007-01-29 10:10:00,64.2,64.2,64.12,64.12,13227.513227513226,39.0743,39.0743,39.0256,39.0256,13227.5132
2007-01-29 10:15:00,64.12,64.22,64.08,64.15,16534.391534391532,39.0256,39.0864,39.0012,39.0438,16534.3915
2007-01-29 10:20:00,64.16,64.17,64.11,64.17,14109.347442680775,39.0499,39.056,39.0195,39.056,14109.3474
2007-01-29 10:25:00,64.16,64.19,64.1,64.11,14440.035273368603,39.0499,39.0682,39.0134,39.0195,14440.0353
2007-01-29 10:30:00,64.12,64.18,64.11,64.12,14991.181657848325,39.0256,39.0621,39.0195,39.0256,14991.1817
2007-01-29 10:35:00,64.11,64.16,64.11,64.14,22376.54320987654,39.0195,39.0499,39.0195,39.0377,22376.5432
2007-01-29 10:40:00,64.14,64.17,64.12,64.15,49382.71604938271,39.0377,39.056,39.0256,39.0438,49382.716
2007-01-29 10:45:00,64.14,64.21,64.14,64.18,22707.231040564373,39.0377,39.0803,39.0377,39.0621,22707.231
2007-01-29 10:50:00,64.18,64.23,64.14,64.21,17746.91358024691,39.0621,39.0925,39.0377,39.0803,17746.9136
2007-01-29 10:55:00,64.2,64.2,64.13,64.18,7716.049382716048,39.0743,39.0743,39.0317,39.0621,7716.0494
2007-01-29 11:00:00,64.18,64.2,64.12,64.2,38139.32980599647,39.0621,39.0743,39.0256,39.0743,38139.3298
2007-01-29 11:05:00,64.21,64.28,64.18,64.28,18518.518518518515,39.0803,39.123,39.0621,39.123,18518.5185
2007-01-29 11:10:00,64.28,64.31,64.22,64.23,15321.869488536153,39.123,39.1412,39.0864,39.0925,15321.8695
2007-01-29 11:15:00,64.23,64.24,64.18,64.18,11133.156966490298,39.0925,39.0986,39.0621,39.0621,11133.157
2007-01-29 11:20:00,64.18,64.19,63.97,64.03,45194.003527336856,39.0621,39.0682,38.9343,38.9708,45194.0035
2007-01-29 11:25:00,64.03,64.14,64.02,64.14,9038.80070546737,38.9708,39.0377,38.9647,39.0377,9038.8007
2007-01-29 11:30:00,64.13,64.13,63.99,64.01,14991.181657848325,39.0317,39.0317,38.9464,38.9586,14991.1817
2007-01-29 11:35:00,64.01,64.08,64.01,64.02,10141.093474426809,38.9586,39.0012,38.9586,38.9647,10141.0935
2007-01-29 11:40:00,64.05,64.05,63.98,64.04,7275.132275132274,38.983,38.983,38.9404,38.9769,7275.1323
2007-01-29 11:45:00,64.02,64.08,64.02,64.03,9038.80070546737,38.9647,39.0012,38.9647,38.9708,9038.8007
2007-01-29 11:50:00,64.06,64.13,64.02,64.11,7826.278659611992,38.9891,39.0317,38.9647,39.0195,7826.2787
2007-01-29 11:55:00,64.11,64.2,64.09,64.19,10361.552028218694,39.0195,39.0743,39.0073,39.0682,10361.552
2007-01-29 12:00:00,64.2,64.21,64.12,64.18,20171.95767195767,39.0743,39.0803,39.0256,39.0621,20171.9577
2007-01-29 12:05:00,64.19,64.21,64.18,64.19,8487.654320987653,39.0682,39.0803,39.0621,39.0682,8487.6543
2007-01-29 12:10:00,64.2,64.37,64.2,64.31,17085.53791887125,39.0743,39.1777,39.0743,39.1412,17085.5379
2007-01-29 12:15:00,64.31,64.33,64.28,64.33,10361.552028218694,39.1412,39.1534,39.123,39.1534,10361.552
2007-01-29 12:20:00,64.31,64.32,64.27,64.3,8708.112874779541,39.1412,39.1473,39.1169,39.1351,8708.1129
2007-01-29 12:25:00,64.3,64.3,64.23,64.28,10141.093474426809,39.1351,39.1351,39.0925,39.123,10141.0935
2007-01-29 12:30:00,64.26,64.29,64.24,64.28,6172.839506172839,39.1108,39.129,39.0986,39.123,6172.8395
2007-01-29 12:35:00,64.28,64.32,64.2,64.23,10692.239858906523,39.123,39.1473,39.0743,39.0925,10692.2399
2007-01-29 12:40:00,64.24,64.24,64.16,64.16,10692.239858906523,39.0986,39.0986,39.0499,39.0499,10692.2399
2007-01-29 12:45:00,64.17,64.28,64.16,64.23,7826.278659611992,39.056,39.123,39.0499,39.0925,7826.2787
2007-01-29 12:50:00,64.24,64.28,64.22,64.24,24360.670194003524,39.0986,39.123,39.0864,39.0986,24360.6702
2007-01-29 12:55:00,64.26,64.31,64.26,64.28,6283.068783068782,39.1108,39.1412,39.1108,39.123,6283.0688
2007-01-29 13:00:00,64.28,64.32,64.24,64.24,10030.864197530864,39.123,39.1473,39.0986,39.0986,10030.8642
2007-01-29 13:05:00,64.24,64.29,64.23,64.26,12676.366843033507,39.0986,39.129,39.0925,39.1108,12676.3668
2007-01-29 13:10:00,64.26,64.29,64.23,64.25,10582.01058201058,39.1108,39.129,39.0925,39.1047,10582.0106
2007-01-29 13:15:00,64.27,64.28,64.25,64.26,5952.380952380951,39.1169,39.123,39.1047,39.1108,5952.381
2007-01-29 13:20:00,64.26,64.26,64.23,64.25,6062.610229276896,39.1108,39.1108,39.0925,39.1047,6062.6102
2007-01-29 13:25:00,64.26,64.29,64.23,64.23,12235.449735449734,39.1108,39.129,39.0925,39.0925,12235.4497
2007-01-29 13:30:00,64.24,64.28,64.24,64.28,5291.00529100529,39.0986,39.123,39.0986,39.123,5291.0053
2007-01-29 13:35:00,64.27,64.28,64.24,64.25,8046.737213403879,39.1169,39.123,39.0986,39.1047,8046.7372
2007-01-29 13:40:00,64.24,64.29,64.24,64.28,13888.888888888889,39.0986,39.129,39.0986,39.123,13888.8889
2007-01-29 13:45:00,64.29,64.29,64.22,64.26,17967.3721340388,39.129,39.129,39.0864,39.1108,17967.3721
2007-01-29 13:50:00,64.26,64.28,64.18,64.22,25903.880070546733,39.1108,39.123,39.0621,39.0864,25903.8801
2007-01-29 13:55:00,64.21,64.28,64.2,64.2,19620.81128747795,39.0803,39.123,39.0743,39.0743,19620.8113
2007-01-29 14:00:00,64.2,64.24,64.13,64.14,45965.60846560846,39.0743,39.0986,39.0317,39.0377,45965.6085
2007-01-29 14:05:00,64.14,64.19,64.12,64.15,34611.992945326274,39.0377,39.0682,39.0256,39.0438,34611.9929
2007-01-29 14:10:00,64.14,64.16,64.1,64.11,31415.34391534391,39.0377,39.0499,39.0134,39.0195,31415.3439
2007-01-29 14:15:00,64.1,64.18,64.1,64.16,23258.377425044087,39.0134,39.0621,39.0134,39.0499,23258.3774
2007-01-29 14:20:00,64.18,64.21,64.12,64.16,14991.181657848325,39.0621,39.0803,39.0256,39.0499,14991.1817
2007-01-29 14:25:00,64.15,64.18,64.09,64.11,21053.79188712522,39.0438,39.0621,39.0073,39.0195,21053.7919
2007-01-29 14:30:00,64.11,64.2,64.09,64.11,22266.3139329806,39.0195,39.0743,39.0073,39.0195,22266.3139
2007-01-29 14:35:00,64.11,64.16,64.06,64.1,16424.162257495587,39.0195,39.0499,38.9891,39.0134,16424.1623
2007-01-29 14:40:00,64.11,64.22,64.1,64.15,32076.719576719574,39.0195,39.0864,39.0134,39.0438,32076.7196
2007-01-29 14:45:00,64.16,64.22,64.15,64.18,26344.79717813051,39.0499,39.0864,39.0438,39.0621,26344.7972
2007-01-29 14:50:00,64.18,64.24,64.16,64.2,37367.724867724864,39.0621,39.0986,39.0499,39.0743,37367.7249
2007-01-29 14:55:00,64.2,64.23,64.16,64.17,11243.38624338624,39.0743,39.0925,39.0499,39.056,11243.3862
2007-01-29 15:00:00,64.17,64.28,64.17,64.21,19841.26984126984,39.056,39.123,39.056,39.0803,19841.2698
2007-01-29 15:05:00,64.23,64.27,64.16,64.25,24691.358024691355,39.0925,39.1169,39.0499,39.1047,24691.358
2007-01-29 15:10:00,64.23,64.28,64.19,64.22,31635.8024691358,39.0925,39.123,39.0682,39.0864,31635.8025
2007-01-29 15:15:00,64.22,64.25,64.16,64.18,28108.465608465605,39.0864,39.1047,39.0499,39.0621,28108.4656
2007-01-29 15:20:00,64.17,64.23,64.13,64.14,28549.38271604938,39.056,39.0925,39.0317,39.0377,28549.3827
2007-01-29 15:25:00,64.14,64.25,64.13,64.21,31635.8024691358,39.0377,39.1047,39.0317,39.0803,31635.8025
2007-01-29 15:30:00,64.2,64.22,64.11,64.21,26895.943562610228,39.0743,39.0864,39.0195,39.0803,26895.9436
2007-01-29 15:35:00,64.22,64.23,64.16,64.18,27006.17283950617,39.0864,39.0925,39.0499,39.0621,27006.1728
2007-01-29 15:40:00,64.17,64.18,64.1,64.18,27998.23633156966,39.056,39.0621,39.0134,39.0621,27998.2363
2007-01-29 15:45:00,64.17,64.28,64.14,64.2,31084.65608465608,39.056,39.123,39.0377,39.0743,31084.6561
2007-01-29 15:50:00,64.2,64.32,64.18,64.21,32076.719576719574,39.0743,39.1473,39.0621,39.0803,32076.7196
2007-01-29 15:55:00,64.19,64.27,64.18,64.18,28549.38271604938,39.0682,39.1169,39.0621,39.0621,28549.3827
2007-01-30 09:30:00,64.36,64.49,64.26,64.38,45634.92063492063,39.1716,39.2508,39.1108,39.1838,45634.9206
2007-01-30 09:35:00,64.39,64.64,64.39,64.54,36926.80776014109,39.1899,39.3421,39.1899,39.2812,36926.8078
2007-01-30 09:40:00,64.58,64.61,64.41,64.47,17305.996472663137,39.3055,39.3238,39.2021,39.2386,17305.9965
2007-01-30 09:45:00,64.48,64.55,64.44,64.46,24470.89947089947,39.2447,39.2873,39.2203,39.2325,24470.8995
2007-01-30 09:50:00,64.48,64.51,64.41,64.42,12566.137566137564,39.2447,39.2629,39.2021,39.2082,12566.1376
2007-01-30 09:55:00,64.4,64.41,64.29,64.3,13888.888888888889,39.196,39.2021,39.129,39.1351,13888.8889
2007-01-30 10:00:00,64.28,64.4,64.22,64.38,117063.49206349206,39.123,39.196,39.0864,39.1838,117063.4921
2007-01-30 10:05:00,64.39,64.49,64.39,64.46,9589.947089947089,39.1899,39.2508,39.1899,39.2325,9589.9471
2007-01-30 10:10:00,64.46,64.47,64.38,64.42,7605.820105820105,39.2325,39.2386,39.1838,39.2082,7605.8201
2007-01-30 10:15:00,64.43,64.48,64.37,64.45,16644.620811287477,39.2142,39.2447,39.1777,39.2264,16644.6208
2007-01-30 10:20:00,64.46,64.47,64.39,64.39,8267.195767195766,39.2325,39.2386,39.1899,39.1899,8267.1958
2007-01-30 10:25:00,64.39,64.48,64.38,64.46,15762.786596119928,39.1899,39.2447,39.1838,39.2325,15762.7866
2007-01-30 10:30:00,64.47,64.54,64.45,64.52,54343.03350970017,39.2386,39.2812,39.2264,39.269,54343.0335
2007-01-30 10:35:00,64.52,64.53,64.45,64.46,19069.66490299824,39.269,39.2751,39.2264,39.2325,19069.6649
2007-01-30 10:40:00,64.46,64.48,64.41,64.41,12345.679012345678,39.2325,39.2447,39.2021,39.2021,12345.679
2007-01-30 10:45:00,64.39,64.51,64.34,64.38,26124.338624338623,39.1899,39.2629,39.1595,39.1838,26124.3386
2007-01-30 10:50:00,64.37,64.37,64.28,64.32,19510.58201058201,39.1777,39.1777,39.123,39.1473,19510.582
2007-01-30 10:55:00,64.31,64.37,64.3,64.32,17967.3721340388,39.1412,39.1777,39.1351,39.1473,17967.3721
2007-01-30 11:00:00,64.31,64.34,64.24,64.25,18628.74779541446,39.1412,39.1595,39.0986,39.1047,18628.7478
2007-01-30 11:05:00,64.27,64.3,64.25,64.26,10251.32275132275,39.1169,39.1351,39.1047,39.1108,10251.3228
2007-01-30 11:10:00,64.26,64.28,64.23,64.26,11574.074074074071,39.1108,39.123,39.0925,39.1108,11574.0741
2007-01-30 11:15:00,64.25,64.28,64.21,64.26,13447.971781305114,39.1047,39.123,39.0803,39.1108,13447.9718
2007-01-30 11:20:00,64.26,64.36,64.25,64.25,16975.308641975305,39.1108,39.1716,39.1047,39.1047,16975.3086
2007-01-30 11:25:00,64.25,64.28,64.24,64.26,7716.049382716048,39.1047,39.123,39.0986,39.1108,7716.0494
2007-01-30 11:30:00,64.26,64.3,64.24,64.3,9920.63492063492,39.1108,39.1351,39.0986,39.1351,9920.6349
2007-01-30 11:35:00,64.3,64.32,64.26,64.31,4739.858906525573,39.1351,39.1473,39.1108,39.1412,4739.8589
2007-01-30 11:40:00,64.31,64.35,64.26,64.32,13337.742504409169,39.1412,39.1656,39.1108,39.1473,13337.7425
2007-01-30 11:45:00,64.33,64.36,64.29,64.29,4850.088183421516,39.1534,39.1716,39.129,39.129,4850.0882
2007-01-30 11:50:00,64.28,64.28,64.2,64.28,10692.239858906523,39.123,39.123,39.0743,39.123,10692.2399
2007-01-30 11:55:00,64.3,64.32,64.27,64.27,6944.444444444443,39.1351,39.1473,39.1169,39.1169,6944.4444
2007-01-30 12:00:00,64.25,64.29,64.24,64.26,9149.029982363314,39.1047,39.129,39.0986,39.1108,9149.03
2007-01-30 12:05:00,64.24,64.27,64.18,64.21,18408.289241622573,39.0986,39.1169,39.0621,39.0803,18408.2892
2007-01-30 12:10:00,64.22,64.28,64.22,64.25,11794.53262786596,39.0864,39.123,39.0864,39.1047,11794.5326
2007-01-30 12:15:00,64.25,64.28,64.14,64.15,15873.015873015873,39.1047,39.123,39.0377,39.0438,15873.0159
2007-01-30 12:20:00,64.15,64.2,64.11,64.14,19510.58201058201,39.0438,39.0743,39.0195,39.0377,19510.582
2007-01-30 12:25:00,64.16,64.24,64.14,64.24,14219.576719576718,39.0499,39.0986,39.0377,39.0986,14219.5767
2007-01-30 12:30:00,64.23,64.33,64.18,64.31,33289.241622574955,39.0925,39.1534,39.0621,39.1412,33289.2416
2007-01-30 12:35:00,64.31,64.34,64.31,64.33,5291.00529100529,39.1412,39.1595,39.1412,39.1534,5291.0053
2007-01-30 12:40:00,64.33,64.34,64.28,64.3,21274.250440917105,39.1534,39.1595,39.123,39.1351,21274.2504
2007-01-30 12:45:00,64.28,64.32,64.28,64.3,9920.63492063492,39.123,39.1473,39.123,39.1351,9920.6349
2007-01-30 12:50:00,64.3,64.3,64.28,64.29,2755.7319223985887,39.1351,39.1351,39.123,39.129,2755.7319
2007-01-30 12:55:00,64.29,64.3,64.28,64.3,2425.044091710758,39.129,39.1351,39.123,39.1351,2425.0441
2007-01-30 13:00:00,64.3,64.3,64.24,64.29,10471.781305114637,39.1351,39.1351,39.0986,39.129,10471.7813
2007-01-30 13:05:00,64.28,64.28,64.23,64.23,27447.089947089946,39.123,39.123,39.0925,39.0925,27447.0899
2007-01-30 13:10:00,64.23,64.35,64.23,64.35,20723.104056437387,39.0925,39.1656,39.0925,39.1656,20723.1041
2007-01-30 13:15:00,64.33,64.37,64.31,64.31,9920.63492063492,39.1534,39.1777,39.1412,39.1412,9920.6349
2007-01-30 13:20:00,64.33,64.33,64.32,64.33,2535.2733686067018,39.1534,39.1534,39.1473,39.1534,2535.2734
2007-01-30 13:25:00,64.33,64.34,64.29,64.29,6944.444444444443,39.1534,39.1595,39.129,39.129,6944.4444
2007-01-30 13:30:00,64.29,64.34,64.23,64.31,20723.104056437387,39.129,39.1595,39.0925,39.1412,20723.1041
2007-01-30 13:35:00,64.31,64.31,64.25,64.28,12786.596119929452,39.1412,39.1412,39.1047,39.123,12786.5961
2007-01-30 13:40:00,64.28,64.35,64.28,64.33,11133.156966490298,39.123,39.1656,39.123,39.1534,11133.157
2007-01-30 13:45:00,64.33,64.41,64.33,64.4,7716.049382716048,39.1534,39.2021,39.1534,39.196,7716.0494
2007-01-30 13:50:00,64.41,64.42,64.35,64.38,16865.079365079364,39.2021,39.2082,39.1656,39.1838,16865.0794
2007-01-30 13:55:00,64.36,64.36,64.31,64.31,6172.839506172839,39.1716,39.1716,39.1412,39.1412,6172.8395
2007-01-30 14:00:00,64.31,64.32,64.28,64.29,12786.596119929452,39.1412,39.1473,39.123,39.129,12786.5961
2007-01-30 14:05:00,64.28,64.31,64.27,64.29,10361.552028218694,39.123,39.1412,39.1169,39.129,10361.552
2007-01-30 14:10:00,64.28,64.4,64.26,64.4,8267.195767195766,39.123,39.196,39.1108,39.196,8267.1958
2007-01-30 14:15:00,64.37,64.37,64.27,64.33,24250.440917107582,39.1777,39.1777,39.1169,39.1534,24250.4409
2007-01-30 14:20:00,64.33,64.37,64.29,64.34,7936.507936507935,39.1534,39.1777,39.129,39.1595,7936.5079
2007-01-30 14:25:00,64.36,64.36,64.33,64.33,4850.088183421516,39.1716,39.1716,39.1534,39.1534,4850.0882
2007-01-30 14:30:00,64.32,64.32,64.26,64.31,10471.781305114637,39.1473,39.1473,39.1108,39.1412,10471.7813
2007-01-30 14:35:00,64.31,64.34,64.3,64.34,9479.717813051146,39.1412,39.1595,39.1351,39.1595,9479.7178
2007-01-30 14:40:00,64.36,64.4,64.35,64.39,13337.742504409169,39.1716,39.196,39.1656,39.1899,13337.7425
2007-01-30 14:45:00,64.39,64.39,64.36,64.36,2645.502645502645,39.1899,39.1899,39.1716,39.1716,2645.5026
2007-01-30 14:50:00,64.36,64.39,64.33,64.37,3637.566137566137,39.1716,39.1899,39.1534,39.1777,3637.5661
2007-01-30 14:55:00,64.38,64.38,64.37,64.37,7826.278659611992,39.1838,39.1838,39.1777,39.1777,7826.2787
2007-01-30 15:00:00,64.37,64.37,64.36,64.37,7275.132275132274,39.1777,39.1777,39.1716,39.1777,7275.1323
2007-01-30 15:05:00,64.37,64.39,64.31,64.37,20833.33333333333,39.1777,39.1899,39.1412,39.1777,20833.3333
2007-01-30 15:10:00,64.37,64.37,64.32,64.34,10912.698412698412,39.1777,39.1777,39.1473,39.1595,10912.6984
2007-01-30 15:15:00,64.36,64.39,64.32,64.34,15432.098765432096,39.1716,39.1899,39.1473,39.1595,15432.0988
2007-01-30 15:20:00,64.33,64.4,64.32,64.36,18298.059964726628,39.1534,39.196,39.1473,39.1716,18298.06
2007-01-30 15:25:00,64.34,64.36,64.28,64.29,15762.786596119928,39.1595,39.1716,39.123,39.129,15762.7866
2007-01-30 15:30:00,64.28,64.36,64.27,64.31,21164.02116402116,39.123,39.1716,39.1169,39.1412,21164.0212
2007-01-30 15:35:00,64.29,64.42,64.29,64.42,16975.308641975305,39.129,39.2082,39.129,39.2082,16975.3086
2007-01-30 15:40:00,64.42,64.42,64.37,64.39,11574.074074074071,39.2082,39.2082,39.1777,39.1899,11574.0741
2007-01-30 15:45:00,64.4,64.42,64.37,64.39,18959.43562610229,39.196,39.2082,39.1777,39.1899,18959.4356
2007-01-30 15:50:00,64.39,64.44,64.39,64.42,19951.499118165782,39.1899,39.2203,39.1899,39.2082,19951.4991
2007-01-30 15:55:00,64.41,64.42,64.39,64.42,24029.982363315696,39.2021,39.2082,39.1899,39.2082,24029.9824
2007-01-31 09:30:00,64.0,64.47,64.0,64.42,72751.32275132275,38.9525,39.2386,38.9525,39.2082,72751.3228
2007-01-31 09:35:00,64.42,64.42,64.27,64.37,16424.162257495587,39.2082,39.2082,39.1169,39.1777,16424.1623
2007-01-31 09:40:00,64.36,64.5,64.36,64.45,15762.786596119928,39.1716,39.2569,39.1716,39.2264,15762.7866
2007-01-31 09:45:00,64.46,64.5,64.46,64.49,11133.156966490298,39.2325,39.2569,39.2325,39.2508,11133.157
2007-01-31 09:50:00,64.49,64.52,64.37,64.37,12345.679012345678,39.2508,39.269,39.1777,39.1777,12345.679
2007-01-31 09:55:00,64.37,64.44,64.36,64.39,8377.42504409171,39.1777,39.2203,39.1716,39.1899,8377.425
2007-01-31 10:00:00,64.36,64.4,64.35,64.36,7716.049382716048,39.1716,39.196,39.1656,39.1716,7716.0494
2007-01-31 10:05:00,64.36,64.36,64.32,64.35,14109.347442680775,39.1716,39.1716,39.1473,39.1656,14109.3474
2007-01-31 10:10:00,64.36,64.37,64.3,64.33,16203.703703703704,39.1716,39.1777,39.1351,39.1534,16203.7037
2007-01-31 10:15:00,64.33,64.34,64.28,64.29,8818.342151675484,39.1534,39.1595,39.123,39.129,8818.3422
2007-01-31 10:20:00,64.29,64.31,64.27,64.27,8818.342151675484,39.129,39.1412,39.1169,39.1169,8818.3422
2007-01-31 10:25:00,64.26,64.28,64.23,64.27,10471.781305114637,39.1108,39.123,39.0925,39.1169,10471.7813
2007-01-31 10:30:00,64.27,64.32,64.27,64.3,21053.79188712522,39.1169,39.1473,39.1169,39.1351,21053.7919
2007-01-31 10:35:00,64.32,64.41,64.32,64.39,8156.966490299823,39.1473,39.2021,39.1473,39.1899,8156.9665
2007-01-31 10:40:00,64.38,64.39,64.29,64.31,15652.557319223984,39.1838,39.1899,39.129,39.1412,15652.5573
2007-01-31 10:45:00,64.31,64.33,64.29,64.3,8156.966490299823,39.1412,39.1534,39.129,39.1351,8156.9665
2007-01-31 10:50:00,64.31,64.34,64.28,64.3,9038.80070546737,39.1412,39.1595,39.123,39.1351,9038.8007
2007-01-31 10:55:00,64.3,64.31,64.25,64.25,6503.5273368606695,39.1351,39.1412,39.1047,39.1047,6503.5273
2007-01-31 11:00:00,64.24,64.24,64.18,64.19,16865.079365079364,39.0986,39.0986,39.0621,39.0682,16865.0794
2007-01-31 11:05:00,64.21,64.28,64.19,64.27,6503.5273368606695,39.0803,39.123,39.0682,39.1169,6503.5273
2007-01-31 11:10:00,64.26,64.28,64.24,64.24,6723.985890652557,39.1108,39.123,39.0986,39.0986,6723.9859
2007-01-31 11:15:00,64.22,64.25,64.22,64.24,4078.483245149912,39.0864,39.1047,39.0864,39.0986,4078.4832
2007-01-31 11:20:00,64.24,64.24,64.2,64.2,3637.566137566137,39.0986,39.0986,39.0743,39.0743,3637.5661
2007-01-31 11:25:00,64.21,64.27,64.21,64.27,5731.922398589065,39.0803,39.1169,39.0803,39.1169,5731.9224
2007-01-31 11:30:00,64.26,64.3,64.26,64.3,4188.712522045855,39.1108,39.1351,39.1108,39.1351,4188.7125
2007-01-31 11:35:00,64.29,64.32,64.29,64.31,4188.712522045855,39.129,39.1473,39.129,39.1412,4188.7125
2007-01-31 11:40:00,64.31,64.31,64.29,64.31,7936.507936507935,39.1412,39.1412,39.129,39.1412,7936.5079
2007-01-31 11:45:00,64.32,64.34,64.29,64.33,9700.176366843032,39.1473,39.1595,39.129,39.1534,9700.1764
2007-01-31 11:50:00,64.35,64.38,64.35,64.37,6172.839506172839,39.1656,39.1838,39.1656,39.1777,6172.8395
2007-01-31 11:55:00,64.37,64.4,64.37,64.39,11794.53262786596,39.1777,39.196,39.1777,39.1899,11794.5326
2007-01-31 12:00:00,64.38,64.39,64.33,64.33,9589.947089947089,39.1838,39.1899,39.1534,39.1534,9589.9471
2007-01-31 12:05:00,64.32,64.33,64.3,64.31,6723.985890652557,39.1473,39.1534,39.1351,39.1412,6723.9859
2007-01-31 12:10:00,64.32,64.32,64.3,64.3,4739.858906525573,39.1473,39.1473,39.1351,39.1351,4739.8589
2007-01-31 12:15:00,64.3,64.3,64.27,64.28,5511.463844797177,39.1351,39.1351,39.1169,39.123,5511.4638
2007-01-31 12:20:00,64.28,64.32,64.28,64.31,8046.737213403879,39.123,39.1473,39.123,39.1412,8046.7372
2007-01-31 12:25:00,64.31,64.33,64.28,64.28,4519.400352733685,39.1412,39.1534,39.123,39.123,4519.4004
2007-01-31 12:30:00,64.28,64.28,64.25,64.26,3968.253968253968,39.123,39.123,39.1047,39.1108,3968.254
2007-01-31 12:35:00,64.24,64.25,64.22,64.24,4739.858906525573,39.0986,39.1047,39.0864,39.0986,4739.8589
2007-01-31 12:40:00,64.24,64.28,64.23,64.28,4188.712522045855,39.0986,39.123,39.0925,39.123,4188.7125
2007-01-31 12:45:00,64.27,64.28,64.26,64.28,6172.839506172839,39.1169,39.123,39.1108,39.123,6172.8395
2007-01-31 12:50:00,64.28,64.31,64.28,64.31,10912.698412698412,39.123,39.1412,39.123,39.1412,10912.6984
2007-01-31 12:55:00,64.31,64.35,64.31,64.35,12235.449735449734,39.1412,39.1656,39.1412,39.1656,12235.4497
2007-01-31 13:00:00,64.36,64.36,64.33,64.33,9810.405643738975,39.1716,39.1716,39.1534,39.1534,9810.4056
2007-01-31 13:05:00,64.33,64.35,64.32,64.33,7495.5908289241615,39.1534,39.1656,39.1473,39.1534,7495.5908
2007-01-31 13:10:00,64.33,64.36,64.33,64.34,11463.84479717813,39.1534,39.1716,39.1534,39.1595,11463.8448
2007-01-31 13:15:00,64.34,64.34,64.26,64.28,10030.864197530864,39.1595,39.1595,39.1108,39.123,10030.8642
2007-01-31 13:20:00,64.28,64.29,64.25,64.25,9479.717813051146,39.123,39.129,39.1047,39.1047,9479.7178
2007-01-31 13:25:00,64.26,64.26,64.23,64.23,4960.317460317459,39.1108,39.1108,39.0925,39.0925,4960.3175
2007-01-31 13:30:00,64.22,64.22,64.18,64.18,6834.2151675485,39.0864,39.0864,39.0621,39.0621,6834.2152
2007-01-31 13:35:00,64.19,64.25,64.17,64.24,15101.410934744266,39.0682,39.1047,39.056,39.0986,15101.4109
2007-01-31 13:40:00,64.24,64.25,64.19,64.19,8597.883597883598,39.0986,39.1047,39.0682,39.0682,8597.8836
2007-01-31 13:45:00,64.19,64.22,64.19,64.19,3968.253968253968,39.0682,39.0864,39.0682,39.0682,3968.254
2007-01-31 13:50:00,64.19,64.2,64.18,64.18,3858.024691358024,39.0682,39.0743,39.0621,39.0621,3858.0247
2007-01-31 13:55:00,64.2,64.2,64.18,64.18,8818.342151675484,39.0743,39.0743,39.0621,39.0621,8818.3422
2007-01-31 14:00:00,64.18,64.19,64.17,64.18,7716.049382716048,39.0621,39.0682,39.056,39.0621,7716.0494
2007-01-31 14:05:00,64.17,64.26,64.16,64.23,12786.596119929452,39.056,39.1108,39.0499,39.0925,12786.5961
2007-01-31 14:10:00,64.25,64.28,64.13,64.19,13668.430335097,39.1047,39.123,39.0317,39.0682,13668.4303
2007-01-31 14:15:00,64.2,64.38,64.19,64.38,22045.85537918871,39.0743,39.1838,39.0682,39.1838,22045.8554
2007-01-31 14:20:00,64.38,64.4,64.34,64.38,12566.137566137564,39.1838,39.196,39.1595,39.1838,12566.1376
2007-01-31 14:25:00,64.37,64.4,64.35,64.38,12125.220458553791,39.1777,39.196,39.1656,39.1838,12125.2205
2007-01-31 14:30:00,64.38,64.46,64.37,64.46,19510.58201058201,39.1838,39.2325,39.1777,39.2325,19510.582
2007-01-31 14:35:00,64.44,64.55,64.44,64.55,36265.43209876543,39.2203,39.2873,39.2203,39.2873,36265.4321
2007-01-31 14:40:00,64.53,64.55,64.49,64.51,11794.53262786596,39.2751,39.2873,39.2508,39.2629,11794.5326
2007-01-31 14:45:00,64.5,64.52,64.47,64.47,17746.91358024691,39.2569,39.269,39.2386,39.2386,17746.9136
2007-01-31 14:50:00,64.47,64.48,64.45,64.46,14991.181657848325,39.2386,39.2447,39.2264,39.2325,14991.1817
2007-01-31 14:55:00,64.47,64.51,64.45,64.51,19951.499118165782,39.2386,39.2629,39.2264,39.2629,19951.4991
2007-01-31 15:00:00,64.51,64.52,64.4,64.44,27116.402116402114,39.2629,39.269,39.196,39.2203,27116.4021
2007-01-31 15:05:00,64.44,64.47,64.41,64.47,33840.38800705467,39.2203,39.2386,39.2021,39.2386,33840.388
2007-01-31 15:10:00,64.47,64.48,64.45,64.47,14770.723104056437,39.2386,39.2447,39.2264,39.2386,14770.7231
2007-01-31 15:15:00,64.47,64.47,64.42,64.42,12676.366843033507,39.2386,39.2386,39.2082,39.2082,12676.3668
2007-01-31 15:20:00,64.43,64.45,64.41,64.44,16313.932980599646,39.2142,39.2264,39.2021,39.2203,16313.933
2007-01-31 15:25:00,64.45,64.49,64.4,64.41,32627.86596119929,39.2264,39.2508,39.196,39.2021,32627.866
2007-01-31 15:30:00,64.42,64.46,64.4,64.44,40013.22751322751,39.2082,39.2325,39.196,39.2203,40013.2275
2007-01-31 15:35:00,64.44,64.44,64.38,64.39,22486.772486772483,39.2203,39.2203,39.1838,39.1899,22486.7725
2007-01-31 15:40:00,64.4,64.42,64.38,64.42,18628.74779541446,39.196,39.2082,39.1838,39.2082,18628.7478
2007-01-31 15:45:00,64.42,64.44,64.4,64.41,21053.79188712522,39.2082,39.2203,39.196,39.2021,21053.7919
2007-01-31 15:50:00,64.41,64.41,64.39,64.39,23919.75308641975,39.2021,39.2021,39.1899,39.1899,23919.7531
2007-01-31 15:55:00,64.4,64.43,64.34,64.39,45855.37918871252,39.196,39.2142,39.1595,39.1899,45855.3792
2007-02-01 09:30:00,64.32,64.5,64.3,64.5,42328.04232804232,39.1473,39.2569,39.1351,39.2569,42328.0423
2007-02-01 09:35:00,64.5,64.55,64.46,64.51,15762.786596119928,39.2569,39.2873,39.2325,39.2629,15762.7866
2007-02-01 09:40:00,64.51,64.55,64.39,64.44,27998.23633156966,39.2629,39.2873,39.1899,39.2203,27998.2363
2007-02-01 09:45:00,64.43,64.61,64.39,64.58,28439.15343915344,39.2142,39.3238,39.1899,39.3055,28439.1534
2007-02-01 09:50:00,64.59,64.62,64.45,64.5,21164.02116402116,39.3116,39.3299,39.2264,39.2569,21164.0212
2007-02-01 09:55:00,64.51,64.51,64.33,64.39,20833.33333333333,39.2629,39.2629,39.1534,39.1899,20833.3333
2007-02-01 10:00:00,64.4,64.46,64.26,64.45,19179.894179894178,39.196,39.2325,39.1108,39.2264,19179.8942
2007-02-01 10:05:00,64.44,64.5,64.39,64.46,11574.074074074071,39.2203,39.2569,39.1899,39.2325,11574.0741
2007-02-01 10:10:00,64.47,64.52,64.43,64.5,12345.679012345678,39.2386,39.269,39.2142,39.2569,12345.679
2007-02-01 10:15:00,64.51,64.63,64.5,64.62,14660.493827160491,39.2629,39.336,39.2569,39.3299,14660.4938
2007-02-01 10:20:00,64.59,64.59,64.47,64.57,26675.485008818338,39.3116,39.3116,39.2386,39.2995,26675.485
2007-02-01 10:25:00,64.57,64.62,64.54,64.57,14440.035273368603,39.2995,39.3299,39.2812,39.2995,14440.0353
2007-02-01 10:30:00,64.56,64.6,64.48,64.59,41887.12522045855,39.2934,39.3177,39.2447,39.3116,41887.1252
2007-02-01 10:35:00,64.57,64.59,64.55,64.57,21053.79188712522,39.2995,39.3116,39.2873,39.2995,21053.7919
2007-02-01 10:40:00,64.57,64.6,64.57,64.57,27336.860670194,39.2995,39.3177,39.2995,39.2995,27336.8607
2007-02-01 10:45:00,64.57,64.58,64.47,64.51,24801.5873015873,39.2995,39.3055,39.2386,39.2629,24801.5873
2007-02-01 10:50:00,64.52,64.53,64.46,64.5,20171.95767195767,39.269,39.2751,39.2325,39.2569,20171.9577
2007-02-01 10:55:00,64.5,64.53,64.41,64.51,20502.6455026455,39.2569,39.2751,39.2021,39.2629,20502.6455
2007-02-01 11:00:00,64.52,64.52,64.44,64.47,21494.70899470899,39.269,39.269,39.2203,39.2386,21494.709
2007-02-01 11:05:00,64.47,64.5,64.47,64.5,6172.839506172839,39.2386,39.2569,39.2386,39.2569,6172.8395
2007-02-01 11:10:00,64.51,64.53,64.5,64.51,7936.507936507935,39.2629,39.2751,39.2569,39.2629,7936.5079
2007-02-01 11:15:00,64.52,64.55,64.49,64.51,10692.239858906523,39.269,39.2873,39.2508,39.2629,10692.2399
2007-02-01 11:20:00,64.51,64.51,64.44,64.45,21384.47971781305,39.2629,39.2629,39.2203,39.2264,21384.4797
2007-02-01 11:25:00,64.47,64.48,64.44,64.47,16203.703703703704,39.2386,39.2447,39.2203,39.2386,16203.7037
2007-02-01 11:30:00,64.46,64.5,64.43,64.46,39682.53968253968,39.2325,39.2569,39.2142,39.2325,39682.5397
2007-02-01 11:35:00,64.46,64.47,64.41,64.43,18298.059964726628,39.2325,39.2386,39.2021,39.2142,18298.06
2007-02-01 11:40:00,64.41,64.45,64.36,64.37,16424.162257495587,39.2021,39.2264,39.1716,39.1777,16424.1623
2007-02-01 11:45:00,64.37,64.46,64.36,64.42,23699.294532627864,39.1777,39.2325,39.1716,39.2082,23699.2945
2007-02-01 11:50:00,64.42,64.47,64.41,64.43,14770.723104056437,39.2082,39.2386,39.2021,39.2142,14770.7231
2007-02-01 11:55:00,64.42,64.46,64.41,64.42,12014.991181657848,39.2082,39.2325,39.2021,39.2082,12014.9912
2007-02-01 12:00:00,64.41,64.44,64.4,64.41,15101.410934744266,39.2021,39.2203,39.196,39.2021,15101.4109
2007-02-01 12:05:00,64.41,64.44,64.4,64.41,11243.38624338624,39.2021,39.2203,39.196,39.2021,11243.3862
2007-02-01 12:10:00,64.42,64.46,64.41,64.46,68452.38095238095,39.2082,39.2325,39.2021,39.2325,68452.381
2007-02-01 12:15:00,64.46,64.47,64.43,64.45,11133.156966490298,39.2325,39.2386,39.2142,39.2264,11133.157
2007-02-01 12:20:00,64.44,64.46,64.43,64.45,16865.079365079364,39.2203,39.2325,39.2142,39.2264,16865.0794
2007-02-01 12:25:00,64.45,64.47,64.42,64.47,8708.112874779541,39.2264,39.2386,39.2082,39.2386,8708.1129
2007-02-01 12:30:00,64.47,64.49,64.44,64.48,7936.507936507935,39.2386,39.2508,39.2203,39.2447,7936.5079
2007-02-01 12:35:00,64.48,64.51,64.48,64.51,10361.552028218694,39.2447,39.2629,39.2447,39.2629,10361.552
2007-02-01 12:40:00,64.51,64.53,64.47,64.5,15873.015873015873,39.2629,39.2751,39.2386,39.2569,15873.0159
2007-02-01 12:45:00,64.51,64.52,64.49,64.5,18408.289241622573,39.2629,39.269,39.2508,39.2569,18408.2892
2007-02-01 12:50:00,64.51,64.51,64.48,64.48,9038.80070546737,39.2629,39.2629,39.2447,39.2447,9038.8007
2007-02-01 12:55:00,64.48,64.52,64.48,64.49,8377.42504409171,39.2447,39.269,39.2447,39.2508,8377.425
2007-02-01 13:00:00,64.49,64.64,64.45,64.63,44201.940035273365,39.2508,39.3421,39.2264,39.336,44201.94
2007-02-01 13:05:00,64.62,64.65,64.58,64.63,48500.881834215164,39.3299,39.3481,39.3055,39.336,48500.8818
2007-02-01 13:10:00,64.62,64.64,64.55,64.56,23368.60670194004,39.3299,39.3421,39.2873,39.2934,23368.6067
2007-02-01 13:15:00,64.56,64.58,64.49,64.5,18849.206349206343,39.2934,39.3055,39.2508,39.2569,18849.2063
2007-02-01 13:20:00,64.51,64.56,64.48,64.56,13999.11816578483,39.2629,39.2934,39.2447,39.2934,13999.1182
2007-02-01 13:25:00,64.56,64.58,64.52,64.54,20723.104056437387,39.2934,39.3055,39.269,39.2812,20723.1041
2007-02-01 13:30:00,64.53,64.54,64.5,64.51,15652.557319223984,39.2751,39.2812,39.2569,39.2629,15652.5573
2007-02-01 13:35:00,64.51,64.57,64.48,64.57,15542.32804232804,39.2629,39.2995,39.2447,39.2995,15542.328
2007-02-01 13:40:00,64.57,64.62,64.54,64.59,28880.07054673721,39.2995,39.3299,39.2812,39.3116,28880.0705
2007-02-01 13:45:00,64.6,64.66,64.57,64.57,20282.18694885361,39.3177,39.3542,39.2995,39.2995,20282.1869
2007-02-01 13:50:00,64.57,64.57,64.47,64.49,29431.216931216928,39.2995,39.2995,39.2386,39.2508,29431.2169
2007-02-01 13:55:00,64.47,64.47,64.38,64.38,29982.36331569665,39.2386,39.2386,39.1838,39.1838,29982.3633
2007-02-01 14:00:00,64.39,64.5,64.37,64.5,16865.079365079364,39.1899,39.2569,39.1777,39.2569,16865.0794
2007-02-01 14:05:00,64.5,64.52,64.49,64.51,22376.54320987654,39.2569,39.269,39.2508,39.2629,22376.5432
2007-02-01 14:10:00,64.52,64.53,64.48,64.5,18518.518518518515,39.269,39.2751,39.2447,39.2569,18518.5185
2007-02-01 14:15:00,64.51,64.53,64.45,64.53,15983.245149911814,39.2629,39.2751,39.2264,39.2751,15983.2451
2007-02-01 14:20:00,64.53,64.54,64.46,64.48,26785.714285714283,39.2751,39.2812,39.2325,39.2447,26785.7143
2007-02-01 14:25:00,64.48,64.54,64.47,64.5,18408.289241622573,39.2447,39.2812,39.2386,39.2569,18408.2892
2007-02-01 14:30:00,64.5,64.53,64.48,64.51,14329.805996472662,39.2569,39.2751,39.2447,39.2629,14329.806
2007-02-01 14:35:00,64.51,64.53,64.47,64.47,13668.430335097,39.2629,39.2751,39.2386,39.2386,13668.4303
2007-02-01 14:40:00,64.47,64.54,64.45,64.54,19069.66490299824,39.2386,39.2812,39.2264,39.2812,19069.6649
2007-02-01 14:45:00,64.51,64.54,64.5,64.51,22486.772486772483,39.2629,39.2812,39.2569,39.2629,22486.7725
2007-02-01 14:50:00,64.51,64.53,64.46,64.48,23699.294532627864,39.2629,39.2751,39.2325,39.2447,23699.2945
2007-02-01 14:55:00,64.48,64.54,64.47,64.54,18738.977072310405,39.2447,39.2812,39.2386,39.2812,18738.9771
2007-02-01 15:00:00,64.54,64.57,64.48,64.49,41115.52028218695,39.2812,39.2995,39.2447,39.2508,41115.5203
2007-02-01 15:05:00,64.49,64.54,64.49,64.51,27447.089947089946,39.2508,39.2812,39.2508,39.2629,27447.0899
2007-02-01 15:10:00,64.5,64.52,64.46,64.52,19510.58201058201,39.2569,39.269,39.2325,39.269,19510.582
2007-02-01 15:15:00,64.52,64.53,64.45,64.46,33399.47089947089,39.269,39.2751,39.2264,39.2325,33399.4709
2007-02-01 15:20:00,64.46,64.49,64.44,64.47,23589.06525573192,39.2325,39.2508,39.2203,39.2386,23589.0653
2007-02-01 15:25:00,64.47,64.48,64.44,64.48,29100.529100529096,39.2386,39.2447,39.2203,39.2447,29100.5291
2007-02-01 15:30:00,64.47,64.47,64.44,64.45,31635.8024691358,39.2386,39.2386,39.2203,39.2264,31635.8025
2007-02-01 15:35:00,64.45,64.48,64.45,64.48,18959.43562610229,39.2264,39.2447,39.2264,39.2447,18959.4356
2007-02-01 15:40:00,64.48,64.51,64.48,64.5,30202.821869488533,39.2447,39.2629,39.2447,39.2569,30202.8219
2007-02-01 15:45:00,64.5,64.57,64.49,64.55,24250.440917107582,39.2569,39.2995,39.2508,39.2873,24250.4409
2007-02-01 15:50:00,64.54,64.67,64.54,64.63,74294.53262786595,39.2812,39.3603,39.2812,39.336,74294.5326
2007-02-01 15:55:00,64.62,64.7,64.61,64.69,153439.15343915342,39.3299,39.3786,39.3238,39.3725,153439.1534
2007-02-02 09:35:00,65.02,65.32,64.86,65.32,127976.19047619046,39.5733,39.7559,39.476,39.7559,127976.1905
2007-02-02 09:40:00,65.32,65.77,65.32,65.72,76058.20105820106,39.7559,40.0298,39.7559,39.9994,76058.2011
2007-02-02 09:45:00,65.72,65.72,65.55,65.63,25022.045855379187,39.9994,39.9994,39.8959,39.9446,25022.0459
2007-02-02 09:50:00,65.65,65.73,65.65,65.73,31966.49029982363,39.9568,40.0055,39.9568,40.0055,31966.4903
2007-02-02 09:55:00,65.72,65.73,65.51,65.62,28218.69488536155,39.9994,40.0055,39.8716,39.9385,28218.6949
2007-02-02 10:00:00,65.65,65.72,65.65,65.72,17526.455026455023,39.9568,39.9994,39.9568,39.9994,17526.455
2007-02-02 10:05:00,65.7,65.78,65.68,65.74,54453.26278659611,39.9872,40.0359,39.975,40.0116,54453.2628
2007-02-02 10:10:00,65.72,65.94,65.7,65.87,76278.65961199293,39.9994,40.1333,39.9872,40.0907,76278.6596
2007-02-02 10:15:00,65.88,65.99,65.84,65.93,31746.031746031746,40.0968,40.1637,40.0724,40.1272,31746.0317
2007-02-02 10:20:00,65.93,66.01,65.86,65.9,36816.578483245146,40.1272,40.1759,40.0846,40.1089,36816.5785
2007-02-02 10:25:00,65.89,65.95,65.83,65.84,24250.440917107582,40.1029,40.1394,40.0663,40.0724,24250.4409
2007-02-02 10:30:00,65.86,65.92,65.75,65.91,13337.742504409169,40.0846,40.1211,40.0176,40.115,13337.7425
2007-02-02 10:35:00,65.91,65.97,65.91,65.94,8928.571428571428,40.115,40.1515,40.115,40.1333,8928.5714
2007-02-02 10:40:00,65.94,65.96,65.88,65.88,14660.493827160491,40.1333,40.1455,40.0968,40.0968,14660.4938
2007-02-02 10:45:00,65.87,65.87,65.79,65.82,24029.982363315696,40.0907,40.0907,40.042,40.0602,24029.9824
2007-02-02 10:50:00,65.84,65.84,65.74,65.74,17857.142857142855,40.0724,40.0724,40.0116,40.0116,17857.1429
2007-02-02 10:55:00,65.74,65.74,65.64,65.66,20723.104056437387,40.0116,40.0116,39.9507,39.9629,20723.1041
2007-02-02 11:00:00,65.67,65.72,65.64,65.69,28328.92416225749,39.969,39.9994,39.9507,39.9811,28328.9242
2007-02-02 11:05:00,65.7,65.71,65.65,65.65,14991.181657848325,39.9872,39.9933,39.9568,39.9568,14991.1817
2007-02-02 11:10:00,65.65,65.74,65.64,65.73,23037.9188712522,39.9568,40.0116,39.9507,40.0055,23037.9189
2007-02-02 11:15:00,65.73,65.74,65.67,65.7,22156.08465608465,40.0055,40.0116,39.969,39.9872,22156.0847
2007-02-02 11:20:00,65.7,65.72,65.67,65.69,20943.56261022928,39.9872,39.9994,39.969,39.9811,20943.5626
2007-02-02 11:25:00,65.68,65.69,65.6,65.6,15542.32804232804,39.975,39.9811,39.9263,39.9263,15542.328
2007-02-02 11:30:00,65.61,65.61,65.5,65.5,12235.449735449734,39.9324,39.9324,39.8655,39.8655,12235.4497
2007-02-02 11:35:00,65.5,65.5,65.45,65.46,8708.112874779541,39.8655,39.8655,39.8351,39.8411,8708.1129
2007-02-02 11:40:00,65.46,65.52,65.45,65.52,17305.996472663137,39.8411,39.8777,39.8351,39.8777,17305.9965
2007-02-02 11:45:00,65.55,65.61,65.51,65.57,11243.38624338624,39.8959,39.9324,39.8716,39.9081,11243.3862
2007-02-02 11:50:00,65.58,65.63,65.56,65.62,12676.366843033507,39.9142,39.9446,39.902,39.9385,12676.3668
2007-02-02 11:55:00,65.61,65.64,65.59,65.62,11904.761904761905,39.9324,39.9507,39.9203,39.9385,11904.7619
2007-02-02 12:00:00,65.62,65.62,65.59,65.59,4850.088183421516,39.9385,39.9385,39.9203,39.9203,4850.0882
2007-02-02 12:05:00,65.59,65.69,65.56,65.69,14219.576719576718,39.9203,39.9811,39.902,39.9811,14219.5767
2007-02-02 12:10:00,65.67,65.77,65.66,65.77,7605.820105820105,39.969,40.0298,39.9629,40.0298,7605.8201
2007-02-02 12:15:00,65.77,65.82,65.74,65.74,18849.206349206343,40.0298,40.0602,40.0116,40.0116,18849.2063
2007-02-02 12:20:00,65.74,65.75,65.72,65.74,5952.380952380951,40.0116,40.0176,39.9994,40.0116,5952.381
2007-02-02 12:25:00,65.73,65.73,65.67,65.67,11022.927689594357,40.0055,40.0055,39.969,39.969,11022.9277
2007-02-02 12:30:00,65.68,65.73,65.68,65.71,7054.673721340388,39.975,40.0055,39.975,39.9933,7054.6737
2007-02-02 12:35:00,65.71,65.72,65.68,65.68,6613.756613756613,39.9933,39.9994,39.975,39.975,6613.7566
2007-02-02 12:40:00,65.7,65.76,65.68,65.76,8487.654320987653,39.9872,40.0237,39.975,40.0237,8487.6543
2007-02-02 12:45:00,65.76,65.78,65.75,65.78,7385.361552028218,40.0237,40.0359,40.0176,40.0359,7385.3616
2007-02-02 12:50:00,65.79,65.79,65.74,65.75,18077.60141093474,40.042,40.042,40.0116,40.0176,18077.6014
2007-02-02 12:55:00,65.76,65.79,65.76,65.77,8046.737213403879,40.0237,40.042,40.0237,40.0298,8046.7372
2007-02-02 13:00:00,65.79,65.83,65.76,65.77,26344.79717813051,40.042,40.0663,40.0237,40.0298,26344.7972
2007-02-02 13:05:00,65.77,65.81,65.75,65.8,14440.035273368603,40.0298,40.0542,40.0176,40.0481,14440.0353
2007-02-02 13:10:00,65.79,65.79,65.77,65.77,7716.049382716048,40.042,40.042,40.0298,40.0298,7716.0494
2007-02-02 13:15:00,65.76,65.8,65.76,65.76,13447.971781305114,40.0237,40.0481,40.0237,40.0237,13447.9718
2007-02-02 13:20:00,65.76,65.8,65.74,65.74,23919.75308641975,40.0237,40.0481,40.0116,40.0116,23919.7531
2007-02-02 13:25:00,65.75,65.77,65.75,65.75,6393.298059964726,40.0176,40.0298,40.0176,40.0176,6393.2981
2007-02-02 13:30:00,65.76,65.79,65.71,65.71,18959.43562610229,40.0237,40.042,39.9933,39.9933,18959.4356
2007-02-02 13:35:00,65.72,65.73,65.69,65.69,7936.507936507935,39.9994,40.0055,39.9811,39.9811,7936.5079
2007-02-02 13:40:00,65.68,65.72,65.67,65.71,5180.776014109347,39.975,39.9994,39.969,39.9933,5180.776
2007-02-02 13:45:00,65.72,65.77,65.71,65.74,10251.32275132275,39.9994,40.0298,39.9933,40.0116,10251.3228
2007-02-02 13:50:00,65.76,65.77,65.72,65.73,6834.2151675485,40.0237,40.0298,39.9994,40.0055,6834.2152
2007-02-02 13:55:00,65.73,65.77,65.73,65.76,4629.629629629629,40.0055,40.0298,40.0055,40.0237,4629.6296
2007-02-02 14:00:00,65.76,65.8,65.76,65.79,9369.488536155202,40.0237,40.0481,40.0237,40.042,9369.4885
2007-02-02 14:05:00,65.78,65.92,65.78,65.87,47839.5061728395,40.0359,40.1211,40.0359,40.0907,47839.5062
2007-02-02 14:10:00,65.89,65.89,65.74,65.74,16975.308641975305,40.1029,40.1029,40.0116,40.0116,16975.3086
2007-02-02 14:15:00,65.74,65.76,65.74,65.74,8597.883597883598,40.0116,40.0237,40.0116,40.0116,8597.8836
2007-02-02 14:20:00,65.74,65.74,65.6,65.6,10141.093474426809,40.0116,40.0116,39.9263,39.9263,10141.0935
2007-02-02 14:25:00,65.6,65.62,65.6,65.61,15321.869488536153,39.9263,39.9385,39.9263,39.9324,15321.8695
2007-02-02 14:30:00,65.61,65.61,65.6,65.61,6503.5273368606695,39.9324,39.9324,39.9263,39.9324,6503.5273
2007-02-02 14:35:00,65.61,65.63,65.59,65.63,25573.192239858905,39.9324,39.9446,39.9203,39.9446,25573.1922
2007-02-02 14:40:00,65.62,65.66,65.62,65.64,16313.932980599646,39.9385,39.9629,39.9385,39.9507,16313.933
2007-02-02 14:45:00,65.63,65.65,65.55,65.64,34611.992945326274,39.9446,39.9568,39.8959,39.9507,34611.9929
2007-02-02 14:50:00,65.65,65.68,65.62,65.62,16534.391534391532,39.9568,39.975,39.9385,39.9385,16534.3915
2007-02-02 14:55:00,65.62,65.64,65.57,65.61,18408.289241622573,39.9385,39.9507,39.9081,39.9324,18408.2892
2007-02-02 15:00:00,65.61,65.64,65.58,65.6,17967.3721340388,39.9324,39.9507,39.9142,39.9263,17967.3721
2007-02-02 15:05:00,65.59,65.62,65.59,65.6,11463.84479717813,39.9203,39.9385,39.9203,39.9263,11463.8448
2007-02-02 15:10:00,65.59,65.63,65.59,65.63,13227.513227513226,39.9203,39.9446,39.9203,39.9446,13227.5132
2007-02-02 15:15:00,65.63,65.68,65.63,65.64,19510.58201058201,39.9446,39.975,39.9446,39.9507,19510.582
2007-02-02 15:20:00,65.64,65.64,65.6,65.61,10802.469135802468,39.9507,39.9507,39.9263,39.9324,10802.4691
2007-02-02 15:25:00,65.6,65.6,65.58,65.59,9369.488536155202,39.9263,39.9263,39.9142,39.9203,9369.4885
2007-02-02 15:30:00,65.58,65.6,65.56,65.59,33179.01234567901,39.9142,39.9263,39.902,39.9203,33179.0123
2007-02-02 15:35:00,65.6,65.72,65.6,65.71,25022.045855379187,39.9263,39.9994,39.9263,39.9933,25022.0459
2007-02-02 15:40:00,65.72,65.72,65.65,65.66,27447.089947089946,39.9994,39.9994,39.9568,39.9629,27447.0899
2007-02-02 15:45:00,65.65,65.66,65.58,65.58,33289.241622574955,39.9568,39.9629,39.9142,39.9142,33289.2416
2007-02-02 15:50:00,65.58,65.71,65.58,65.71,52910.0529100529,39.9142,39.9933,39.9142,39.9933,52910.0529
2007-02-02 15:55:00,65.7,65.72,65.61,65.64,97663.13932980598,39.9872,39.9994,39.9324,39.9507,97663.1393
2007-02-05 09:30:00,65.29,65.37,65.2,65.26,70767.19576719576,39.7377,39.7864,39.6829,39.7194,70767.1958
2007-02-05 09:35:00,65.28,65.31,65.25,65.29,10802.469135802468,39.7316,39.7498,39.7133,39.7377,10802.4691
2007-02-05 09:40:00,65.27,65.29,65.24,65.28,19841.26984126984,39.7255,39.7377,39.7072,39.7316,19841.2698
2007-02-05 09:45:00,65.27,65.27,65.14,65.14,8928.571428571428,39.7255,39.7255,39.6464,39.6464,8928.5714
2007-02-05 09:50:00,65.15,65.23,65.15,65.19,12014.991181657848,39.6525,39.7012,39.6525,39.6768,12014.9912
2007-02-05 09:55:00,65.17,65.22,65.07,65.16,14109.347442680775,39.6646,39.6951,39.6038,39.6585,14109.3474
2007-02-05 10:00:00,65.15,65.26,65.05,65.2,30202.821869488533,39.6525,39.7194,39.5916,39.6829,30202.8219
2007-02-05 10:05:00,65.19,65.23,65.15,65.23,13668.430335097,39.6768,39.7012,39.6525,39.7012,13668.4303
2007-02-05 10:10:00,65.21,65.21,65.12,65.15,16424.162257495587,39.689,39.689,39.6342,39.6525,16424.1623
2007-02-05 10:15:00,65.15,65.15,65.06,65.1,23478.835978835978,39.6525,39.6525,39.5977,39.622,23478.836
2007-02-05 10:20:00,65.1,65.2,65.09,65.19,16975.308641975305,39.622,39.6829,39.6159,39.6768,16975.3086
2007-02-05 10:25:00,65.2,65.25,65.2,65.24,18628.74779541446,39.6829,39.7133,39.6829,39.7072,18628.7478
2007-02-05 10:30:00,65.25,65.35,65.24,65.35,28439.15343915344,39.7133,39.7742,39.7072,39.7742,28439.1534
2007-02-05 10:35:00,65.37,65.52,65.37,65.52,26565.2557319224,39.7864,39.8777,39.7864,39.8777,26565.2557
2007-02-05 10:40:00,65.52,65.63,65.52,65.63,21384.47971781305,39.8777,39.9446,39.8777,39.9446,21384.4797
2007-02-05 10:45:00,65.63,65.65,65.59,65.63,26455.02645502645,39.9446,39.9568,39.9203,39.9446,26455.0265
2007-02-05 10:50:00,65.62,65.63,65.6,65.63,19841.26984126984,39.9385,39.9446,39.9263,39.9446,19841.2698
2007-02-05 10:55:00,65.63,65.66,65.63,65.66,9479.717813051146,39.9446,39.9629,39.9446,39.9629,9479.7178
2007-02-05 11:00:00,65.66,65.7,65.64,65.69,21164.02116402116,39.9629,39.9872,39.9507,39.9811,21164.0212
2007-02-05 11:05:00,65.68,65.71,65.65,65.71,10471.781305114637,39.975,39.9933,39.9568,39.9933,10471.7813
2007-02-05 11:10:00,65.69,65.72,65.66,65.72,10692.239858906523,39.9811,39.9994,39.9629,39.9994,10692.2399
2007-02-05 11:15:00,65.7,65.78,65.7,65.77,16093.474426807756,39.9872,40.0359,39.9872,40.0298,16093.4744
2007-02-05 11:20:00,65.78,65.79,65.69,65.74,20061.728395061727,40.0359,40.042,39.9811,40.0116,20061.7284
2007-02-05 11:25:00,65.74,65.93,65.74,65.89,43540.5643738977,40.0116,40.1272,40.0116,40.1029,43540.5644
2007-02-05 11:30:00,65.9,65.99,65.86,65.87,33509.70017636684,40.1089,40.1637,40.0846,40.0907,33509.7002
2007-02-05 11:35:00,65.87,65.95,65.87,65.93,22486.772486772483,40.0907,40.1394,40.0907,40.1272,22486.7725
2007-02-05 11:40:00,65.92,65.92,65.81,65.82,16644.620811287477,40.1211,40.1211,40.0542,40.0602,16644.6208
2007-02-05 11:45:00,65.82,65.83,65.76,65.77,10582.01058201058,40.0602,40.0663,40.0237,40.0298,10582.0106
2007-02-05 11:50:00,65.77,65.79,65.74,65.75,10802.469135802468,40.0298,40.042,40.0116,40.0176,10802.4691
2007-02-05 11:55:00,65.76,65.79,65.73,65.76,10912.698412698412,40.0237,40.042,40.0055,40.0237,10912.6984
2007-02-05 12:00:00,65.75,65.77,65.74,65.75,13007.05467372134,40.0176,40.0298,40.0116,40.0176,13007.0547
2007-02-05 12:05:00,65.75,65.75,65.74,65.75,4409.171075837742,40.0176,40.0176,40.0116,40.0176,4409.1711
2007-02-05 12:10:00,65.74,65.75,65.74,65.74,4078.483245149912,40.0116,40.0176,40.0116,40.0116,4078.4832
2007-02-05 12:15:00,65.74,65.81,65.72,65.79,15762.786596119928,40.0116,40.0542,39.9994,40.042,15762.7866
2007-02-05 12:20:00,65.78,65.79,65.75,65.79,11243.38624338624,40.0359,40.042,40.0176,40.042,11243.3862
2007-02-05 12:25:00,65.78,65.92,65.78,65.91,27116.402116402114,40.0359,40.1211,40.0359,40.115,27116.4021
2007-02-05 12:30:00,65.91,65.98,65.89,65.94,33950.61728395061,40.115,40.1576,40.1029,40.1333,33950.6173
2007-02-05 12:35:00,65.94,66.07,65.91,66.04,38470.0176366843,40.1333,40.2124,40.115,40.1941,38470.0176
2007-02-05 12:40:00,66.05,66.1,66.03,66.03,12235.449735449734,40.2002,40.2307,40.1881,40.1881,12235.4497
2007-02-05 12:45:00,66.04,66.12,66.02,66.09,12676.366843033507,40.1941,40.2428,40.182,40.2246,12676.3668
2007-02-05 12:50:00,66.08,66.1,66.0,66.0,15873.015873015873,40.2185,40.2307,40.1698,40.1698,15873.0159
2007-02-05 12:55:00,65.98,66.03,65.96,66.02,14991.181657848325,40.1576,40.1881,40.1455,40.182,14991.1817
2007-02-05 13:00:00,66.02,66.06,65.97,65.97,9149.029982363314,40.182,40.2063,40.1515,40.1515,9149.03
2007-02-05 13:05:00,65.97,65.99,65.94,65.95,15652.557319223984,40.1515,40.1637,40.1333,40.1394,15652.5573
2007-02-05 13:10:00,65.96,66.0,65.91,65.97,19510.58201058201,40.1455,40.1698,40.115,40.1515,19510.582
2007-02-05 13:15:00,65.96,65.98,65.88,65.96,20943.56261022928,40.1455,40.1576,40.0968,40.1455,20943.5626
2007-02-05 13:20:00,65.97,65.97,65.94,65.96,10802.469135802468,40.1515,40.1515,40.1333,40.1455,10802.4691
2007-02-05 13:25:00,65.97,65.98,65.93,65.97,16313.932980599646,40.1515,40.1576,40.1272,40.1515,16313.933
2007-02-05 13:30:00,65.97,66.04,65.97,66.04,8267.195767195766,40.1515,40.1941,40.1515,40.1941,8267.1958
2007-02-05 13:35:00,66.03,66.13,66.03,66.12,24250.440917107582,40.1881,40.2489,40.1881,40.2428,24250.4409
2007-02-05 13:40:00,66.11,66.17,66.1,66.15,24140.21164021164,40.2368,40.2733,40.2307,40.2611,24140.2116
2007-02-05 13:45:00,66.16,66.16,66.09,66.09,21825.396825396823,40.2672,40.2672,40.2246,40.2246,21825.3968
2007-02-05 13:50:00,66.1,66.15,66.09,66.14,13447.971781305114,40.2307,40.2611,40.2246,40.255,13447.9718
2007-02-05 13:55:00,66.14,66.15,66.12,66.14,10251.32275132275,40.255,40.2611,40.2428,40.255,10251.3228
2007-02-05 14:00:00,66.14,66.17,66.13,66.15,18518.518518518515,40.255,40.2733,40.2489,40.2611,18518.5185
2007-02-05 14:05:00,66.16,66.16,66.12,66.14,15983.245149911814,40.2672,40.2672,40.2428,40.255,15983.2451
2007-02-05 14:10:00,66.16,66.17,66.15,66.16,5842.151675485008,40.2672,40.2733,40.2611,40.2672,5842.1517
2007-02-05 14:15:00,66.16,66.16,66.13,66.13,16203.703703703704,40.2672,40.2672,40.2489,40.2489,16203.7037
2007-02-05 14:20:00,66.13,66.15,66.12,66.14,12676.366843033507,40.2489,40.2611,40.2428,40.255,12676.3668
2007-02-05 14:25:00,66.13,66.16,66.13,66.16,13227.513227513226,40.2489,40.2672,40.2489,40.2672,13227.5132
2007-02-05 14:30:00,66.15,66.22,66.15,66.22,22707.231040564373,40.2611,40.3037,40.2611,40.3037,22707.231
2007-02-05 14:35:00,66.22,66.23,66.2,66.22,45194.003527336856,40.3037,40.3098,40.2915,40.3037,45194.0035
2007-02-05 14:40:00,66.22,66.23,66.22,66.23,22486.772486772483,40.3037,40.3098,40.3037,40.3098,22486.7725
2007-02-05 14:45:00,66.23,66.24,66.21,66.22,20392.416225749555,40.3098,40.3159,40.2976,40.3037,20392.4162
2007-02-05 14:50:00,66.22,66.24,66.2,66.23,21053.79188712522,40.3037,40.3159,40.2915,40.3098,21053.7919
2007-02-05 14:55:00,66.24,66.26,66.21,66.23,16093.474426807756,40.3159,40.328,40.2976,40.3098,16093.4744
2007-02-05 15:00:00,66.23,66.25,66.2,66.2,14991.181657848325,40.3098,40.322,40.2915,40.2915,14991.1817
2007-02-05 15:05:00,66.2,66.22,66.18,66.18,13337.742504409169,40.2915,40.3037,40.2794,40.2794,13337.7425
2007-02-05 15:10:00,66.18,66.2,66.18,66.19,6283.068783068782,40.2794,40.2915,40.2794,40.2854,6283.0688
2007-02-05 15:15:00,66.19,66.21,66.17,66.21,25132.27513227513,40.2854,40.2976,40.2733,40.2976,25132.2751
2007-02-05 15:20:00,66.21,66.21,66.16,66.18,18518.518518518515,40.2976,40.2976,40.2672,40.2794,18518.5185
2007-02-05 15:25:00,66.19,66.23,66.18,66.19,25903.880070546733,40.2854,40.3098,40.2794,40.2854,25903.8801
2007-02-05 15:30:00,66.2,66.23,66.19,66.22,16865.079365079364,40.2915,40.3098,40.2854,40.3037,16865.0794
2007-02-05 15:35:00,66.22,66.22,66.15,66.19,20282.18694885361,40.3037,40.3037,40.2611,40.2854,20282.1869
2007-02-05 15:40:00,66.19,66.19,66.15,66.17,39131.39329805997,40.2854,40.2854,40.2611,40.2733,39131.3933
2007-02-05 15:45:00,66.18,66.23,66.18,66.23,38249.55908289241,40.2794,40.3098,40.2794,40.3098,38249.5591
2007-02-05 15:50:00,66.23,66.26,66.19,66.23,46626.98412698412,40.3098,40.328,40.2854,40.3098,46626.9841
2007-02-05 15:55:00,66.23,66.23,66.21,66.23,42989.41798941798,40.3098,40.3098,40.2976,40.3098,42989.418
2007-02-06 09:30:00,66.23,66.23,65.91,66.13,55555.55555555555,40.3098,40.3098,40.115,40.2489,55555.5556
2007-02-06 09:35:00,66.12,66.14,66.08,66.13,22266.3139329806,40.2428,40.255,40.2185,40.2489,22266.3139
2007-02-06 09:40:00,66.13,66.16,66.11,66.14,25022.045855379187,40.2489,40.2672,40.2368,40.255,25022.0459
2007-02-06 09:45:00,66.16,66.17,66.13,66.16,23809.52380952381,40.2672,40.2733,40.2489,40.2672,23809.5238
2007-02-06 09:50:00,66.16,66.37,66.15,66.36,34391.53439153439,40.2672,40.395,40.2611,40.3889,34391.5344
2007-02-06 09:55:00,66.36,66.41,66.33,66.4,18738.977072310405,40.3889,40.4193,40.3706,40.4133,18738.9771
2007-02-06 10:00:00,66.39,66.54,66.37,66.48,33068.783068783065,40.4072,40.4985,40.395,40.4619,33068.7831
2007-02-06 10:05:00,66.45,66.46,66.23,66.25,26895.943562610228,40.4437,40.4498,40.3098,40.322,26895.9436
2007-02-06 10:10:00,66.24,66.37,66.23,66.28,18959.43562610229,40.3159,40.395,40.3098,40.3402,18959.4356
2007-02-06 10:15:00,66.27,66.29,66.21,66.26,15652.557319223984,40.3341,40.3463,40.2976,40.328,15652.5573
2007-02-06 10:20:00,66.23,66.35,66.23,66.33,13007.05467372134,40.3098,40.3828,40.3098,40.3706,13007.0547
2007-02-06 10:25:00,66.33,66.33,66.27,66.3,33730.15873015873,40.3706,40.3706,40.3341,40.3524,33730.1587
2007-02-06 10:30:00,66.3,66.34,66.29,66.32,19731.040564373896,40.3524,40.3767,40.3463,40.3646,19731.0406
2007-02-06 10:35:00,66.32,66.33,66.26,66.33,16313.932980599646,40.3646,40.3706,40.328,40.3706,16313.933
2007-02-06 10:40:00,66.33,66.34,66.26,66.26,9149.029982363314,40.3706,40.3767,40.328,40.328,9149.03
2007-02-06 10:45:00,66.24,66.36,66.24,66.36,13447.971781305114,40.3159,40.3889,40.3159,40.3889,13447.9718
2007-02-06 10:50:00,66.35,66.36,66.32,66.33,11463.84479717813,40.3828,40.3889,40.3646,40.3706,11463.8448
2007-02-06 10:55:00,66.33,66.33,66.32,66.33,5952.380952380951,40.3706,40.3706,40.3646,40.3706,5952.381
2007-02-06 11:00:00,66.33,66.34,66.28,66.29,14109.347442680775,40.3706,40.3767,40.3402,40.3463,14109.3474
2007-02-06 11:05:00,66.27,66.33,66.25,66.33,16313.932980599646,40.3341,40.3706,40.322,40.3706,16313.933
2007-02-06 11:10:00,66.33,66.34,66.32,66.33,61507.9365079365,40.3706,40.3767,40.3646,40.3706,61507.9365
2007-02-06 11:15:00,66.33,66.33,66.32,66.32,9810.405643738975,40.3706,40.3706,40.3646,40.3646,9810.4056
2007-02-06 11:20:00,66.33,66.34,66.28,66.28,16534.391534391532,40.3706,40.3767,40.3402,40.3402,16534.3915
2007-02-06 11:25:00,66.28,66.33,66.28,66.31,18849.206349206343,40.3402,40.3706,40.3402,40.3585,18849.2063
2007-02-06 11:30:00,66.3,66.31,66.18,66.18,13778.659611992944,40.3524,40.3585,40.2794,40.2794,13778.6596
2007-02-06 11:35:00,66.18,66.18,66.16,66.17,8377.42504409171,40.2794,40.2794,40.2672,40.2733,8377.425
2007-02-06 11:40:00,66.17,66.27,66.17,66.25,12896.825396825396,40.2733,40.3341,40.2733,40.322,12896.8254
2007-02-06 11:45:00,66.25,66.25,66.22,66.25,28769.841269841265,40.322,40.322,40.3037,40.322,28769.8413
2007-02-06 11:50:00,66.23,66.27,66.23,66.25,14991.181657848325,40.3098,40.3341,40.3098,40.322,14991.1817
2007-02-06 11:55:00,66.23,66.28,66.23,66.25,16093.474426807756,40.3098,40.3402,40.3098,40.322,16093.4744
2007-02-06 12:00:00,66.25,66.27,66.23,66.27,6723.985890652557,40.322,40.3341,40.3098,40.3341,6723.9859
2007-02-06 12:05:00,66.27,66.33,66.26,66.32,21715.16754850088,40.3341,40.3706,40.328,40.3646,21715.1675
2007-02-06 12:10:00,66.32,66.37,66.31,66.35,11353.615520282186,40.3646,40.395,40.3585,40.3828,11353.6155
2007-02-06 12:15:00,66.34,66.34,66.3,66.3,7054.673721340388,40.3767,40.3767,40.3524,40.3524,7054.6737
2007-02-06 12:20:00,66.31,66.33,66.31,66.32,10912.698412698412,40.3585,40.3706,40.3585,40.3646,10912.6984
2007-02-06 12:25:00,66.32,66.38,66.31,66.33,12345.679012345678,40.3646,40.4011,40.3585,40.3706,12345.679
2007-02-06 12:30:00,66.35,66.36,66.32,66.33,17416.225749559082,40.3828,40.3889,40.3646,40.3706,17416.2257
2007-02-06 12:35:00,66.33,66.33,66.3,66.33,17526.455026455023,40.3706,40.3706,40.3524,40.3706,17526.455
2007-02-06 12:40:00,66.33,66.34,66.3,66.32,18518.518518518515,40.3706,40.3767,40.3524,40.3646,18518.5185
2007-02-06 12:45:00,66.33,66.33,66.32,66.32,5731.922398589065,40.3706,40.3706,40.3646,40.3646,5731.9224
2007-02-06 12:50:00,66.33,66.34,66.32,66.34,8377.42504409171,40.3706,40.3767,40.3646,40.3767,8377.425
2007-02-06 12:55:00,66.33,66.36,66.33,66.34,13447.971781305114,40.3706,40.3889,40.3706,40.3767,13447.9718
2007-02-06 13:00:00,66.35,66.37,66.33,66.36,7054.673721340388,40.3828,40.395,40.3706,40.3889,7054.6737
2007-02-06 13:05:00,66.35,66.43,66.35,66.43,27447.089947089946,40.3828,40.4315,40.3828,40.4315,27447.0899
2007-02-06 13:10:00,66.43,66.48,66.41,66.46,19620.81128747795,40.4315,40.4619,40.4193,40.4498,19620.8113
2007-02-06 13:15:00,66.46,66.52,66.46,66.51,27777.777777777774,40.4498,40.4863,40.4498,40.4802,27777.7778
2007-02-06 13:20:00,66.5,66.53,66.48,66.53,18408.289241622573,40.4741,40.4924,40.4619,40.4924,18408.2892
2007-02-06 13:25:00,66.53,66.53,66.51,66.53,13778.659611992944,40.4924,40.4924,40.4802,40.4924,13778.6596
2007-02-06 13:30:00,66.53,66.56,66.53,66.54,13999.11816578483,40.4924,40.5106,40.4924,40.4985,13999.1182
2007-02-06 13:35:00,66.54,66.56,66.52,66.52,12235.449735449734,40.4985,40.5106,40.4863,40.4863,12235.4497
2007-02-06 13:40:00,66.52,66.56,66.52,66.54,21494.70899470899,40.4863,40.5106,40.4863,40.4985,21494.709
2007-02-06 13:45:00,66.52,66.55,66.47,66.47,11904.761904761905,40.4863,40.5045,40.4559,40.4559,11904.7619
2007-02-06 13:50:00,66.46,66.47,66.39,66.47,16424.162257495587,40.4498,40.4559,40.4072,40.4559,16424.1623
2007-02-06 13:55:00,66.47,66.51,66.46,66.5,15762.786596119928,40.4559,40.4802,40.4498,40.4741,15762.7866
2007-02-06 14:00:00,66.49,66.52,66.47,66.48,16203.703703703704,40.468,40.4863,40.4559,40.4619,16203.7037
2007-02-06 14:05:00,66.45,66.47,66.37,66.47,20943.56261022928,40.4437,40.4559,40.395,40.4559,20943.5626
2007-02-06 14:10:00,66.46,66.51,66.44,66.5,19731.040564373896,40.4498,40.4802,40.4376,40.4741,19731.0406
2007-02-06 14:15:00,66.5,66.51,66.48,66.49,10582.01058201058,40.4741,40.4802,40.4619,40.468,10582.0106
2007-02-06 14:20:00,66.5,66.52,66.46,66.46,15762.786596119928,40.4741,40.4863,40.4498,40.4498,15762.7866
2007-02-06 14:25:00,66.48,66.53,66.45,66.48,18959.43562610229,40.4619,40.4924,40.4437,40.4619,18959.4356
2007-02-06 14:30:00,66.47,66.51,66.43,66.51,15762.786596119928,40.4559,40.4802,40.4315,40.4802,15762.7866
2007-02-06 14:35:00,66.51,66.51,66.45,66.45,9589.947089947089,40.4802,40.4802,40.4437,40.4437,9589.9471
2007-02-06 14:40:00,66.46,66.54,66.45,66.52,15762.786596119928,40.4498,40.4985,40.4437,40.4863,15762.7866
2007-02-06 14:45:00,66.52,66.53,66.5,66.5,12896.825396825396,40.4863,40.4924,40.4741,40.4741,12896.8254
2007-02-06 14:50:00,66.5,66.54,66.49,66.52,21604.938271604937,40.4741,40.4985,40.468,40.4863,21604.9383
2007-02-06 14:55:00,66.52,66.56,66.5,66.53,24140.21164021164,40.4863,40.5106,40.4741,40.4924,24140.2116
2007-02-06 15:00:00,66.54,66.59,66.52,66.59,19951.499118165782,40.4985,40.5289,40.4863,40.5289,19951.4991
2007-02-06 15:05:00,66.59,66.61,66.56,66.6,24250.440917107582,40.5289,40.5411,40.5106,40.535,24250.4409
2007-02-06 15:10:00,66.6,66.62,66.56,66.58,21053.79188712522,40.535,40.5472,40.5106,40.5228,21053.7919
2007-02-06 15:15:00,66.58,66.62,66.56,66.62,20061.728395061727,40.5228,40.5472,40.5106,40.5472,20061.7284
2007-02-06 15:20:00,66.6,66.62,66.56,66.59,24029.982363315696,40.535,40.5472,40.5106,40.5289,24029.9824
2007-02-06 15:25:00,66.59,66.6,66.54,66.57,18518.518518518515,40.5289,40.535,40.4985,40.5167,18518.5185
2007-02-06 15:30:00,66.57,66.6,66.52,66.52,26014.10934744268,40.5167,40.535,40.4863,40.4863,26014.1093
2007-02-06 15:35:00,66.53,66.53,66.44,66.45,15652.557319223984,40.4924,40.4924,40.4376,40.4437,15652.5573
2007-02-06 15:40:00,66.45,66.46,66.41,66.43,32627.86596119929,40.4437,40.4498,40.4193,40.4315,32627.866
2007-02-06 15:45:00,66.44,66.45,66.43,66.43,12566.137566137564,40.4376,40.4437,40.4315,40.4315,12566.1376
2007-02-06 15:50:00,66.43,66.47,66.43,66.47,40013.22751322751,40.4315,40.4559,40.4315,40.4559,40013.2275
2007-02-06 15:55:00,66.47,66.5,66.45,66.45,48280.42328042328,40.4559,40.4741,40.4437,40.4437,48280.4233
2007-02-07 09:30:00,66.56,66.69,66.56,66.63,38249.55908289241,40.5106,40.5898,40.5106,40.5532,38249.5591
2007-02-07 09:35:00,66.62,66.67,66.57,66.67,18518.518518518515,40.5472,40.5776,40.5167,40.5776,18518.5185
2007-02-07 09:40:00,66.67,66.81,66.62,66.81,17085.53791887125,40.5776,40.6628,40.5472,40.6628,17085.5379
2007-02-07 09:45:00,66.77,66.81,66.65,66.7,26344.79717813051,40.6384,40.6628,40.5654,40.5958,26344.7972
2007-02-07 09:50:00,66.7,66.72,66.62,66.7,38029.10052910053,40.5958,40.608,40.5472,40.5958,38029.1005
2007-02-07 09:55:00,66.7,66.7,66.6,66.68,43320.10582010582,40.5958,40.5958,40.535,40.5837,43320.1058
2007-02-07 10:00:00,66.68,66.71,66.62,66.69,84325.39682539682,40.5837,40.6019,40.5472,40.5898,84325.3968
2007-02-07 10:05:00,66.68,66.73,66.66,66.73,23368.60670194004,40.5837,40.6141,40.5715,40.6141,23368.6067
2007-02-07 10:10:00,66.73,66.84,66.73,66.78,20833.33333333333,40.6141,40.6811,40.6141,40.6445,20833.3333
2007-02-07 10:15:00,66.8,66.88,66.79,66.88,18738.977072310405,40.6567,40.7054,40.6506,40.7054,18738.9771
2007-02-07 10:20:00,66.85,66.92,66.82,66.92,26234.567901234564,40.6871,40.7297,40.6689,40.7297,26234.5679
2007-02-07 10:25:00,66.92,66.94,66.8,66.8,24691.358024691355,40.7297,40.7419,40.6567,40.6567,24691.358
2007-02-07 10:30:00,66.81,66.91,66.8,66.86,12235.449735449734,40.6628,40.7237,40.6567,40.6932,12235.4497
2007-02-07 10:35:00,66.82,66.96,66.82,66.93,10361.552028218694,40.6689,40.7541,40.6689,40.7358,10361.552
2007-02-07 10:40:00,66.94,66.95,66.88,66.88,8708.112874779541,40.7419,40.748,40.7054,40.7054,8708.1129
2007-02-07 10:45:00,66.9,66.91,66.82,66.82,10251.32275132275,40.7176,40.7237,40.6689,40.6689,10251.3228
2007-02-07 10:50:00,66.83,66.84,66.79,66.79,6283.068783068782,40.675,40.6811,40.6506,40.6506,6283.0688
2007-02-07 10:55:00,66.77,66.82,66.76,66.77,13778.659611992944,40.6384,40.6689,40.6324,40.6384,13778.6596
2007-02-07 11:00:00,66.76,66.82,66.76,66.79,19951.499118165782,40.6324,40.6689,40.6324,40.6506,19951.4991
2007-02-07 11:05:00,66.78,66.84,66.75,66.84,7164.902998236331,40.6445,40.6811,40.6263,40.6811,7164.903
2007-02-07 11:10:00,66.83,66.83,66.74,66.74,12786.596119929452,40.675,40.675,40.6202,40.6202,12786.5961
2007-02-07 11:15:00,66.75,66.77,66.73,66.77,12566.137566137564,40.6263,40.6384,40.6141,40.6384,12566.1376
2007-02-07 11:20:00,66.77,66.77,66.72,66.74,13337.742504409169,40.6384,40.6384,40.608,40.6202,13337.7425
2007-02-07 11:25:00,66.74,66.74,66.66,66.68,20171.95767195767,40.6202,40.6202,40.5715,40.5837,20171.9577
2007-02-07 11:30:00,66.68,66.68,66.65,66.67,15873.015873015873,40.5837,40.5837,40.5654,40.5776,15873.0159
2007-02-07 11:35:00,66.66,66.67,66.61,66.63,16424.162257495587,40.5715,40.5776,40.5411,40.5532,16424.1623
2007-02-07 11:40:00,66.63,66.66,66.62,66.65,8267.195767195766,40.5532,40.5715,40.5472,40.5654,8267.1958
2007-02-07 11:45:00,66.64,66.65,66.6,66.61,14329.805996472662,40.5593,40.5654,40.535,40.5411,14329.806
2007-02-07 11:50:00,66.62,66.62,66.56,66.57,12896.825396825396,40.5472,40.5472,40.5106,40.5167,12896.8254
2007-02-07 11:55:00,66.57,66.57,66.49,66.5,81569.66490299822,40.5167,40.5167,40.468,40.4741,81569.6649
2007-02-07 12:00:00,66.5,66.52,66.49,66.51,19841.26984126984,40.4741,40.4863,40.468,40.4802,19841.2698
2007-02-07 12:05:00,66.51,66.52,66.5,66.52,11794.53262786596,40.4802,40.4863,40.4741,40.4863,11794.5326
2007-02-07 12:10:00,66.51,66.51,66.46,66.48,15983.245149911814,40.4802,40.4802,40.4498,40.4619,15983.2451
2007-02-07 12:15:00,66.47,66.5,66.46,66.47,8597.883597883598,40.4559,40.4741,40.4498,40.4559,8597.8836
2007-02-07 12:20:00,66.5,66.5,66.46,66.47,10251.32275132275,40.4741,40.4741,40.4498,40.4559,10251.3228
2007-02-07 12:25:00,66.47,66.5,66.47,66.48,16975.308641975305,40.4559,40.4741,40.4559,40.4619,16975.3086
2007-02-07 12:30:00,66.48,66.5,66.46,66.46,20282.18694885361,40.4619,40.4741,40.4498,40.4498,20282.1869
2007-02-07 12:35:00,66.47,66.5,66.46,66.47,8156.966490299823,40.4559,40.4741,40.4498,40.4559,8156.9665
2007-02-07 12:40:00,66.49,66.51,66.46,66.5,8267.195767195766,40.468,40.4802,40.4498,40.4741,8267.1958
2007-02-07 12:45:00,66.5,66.5,66.48,66.5,20061.728395061727,40.4741,40.4741,40.4619,40.4741,20061.7284
2007-02-07 12:50:00,66.5,66.54,66.48,66.52,16203.703703703704,40.4741,40.4985,40.4619,40.4863,16203.7037
2007-02-07 12:55:00,66.51,66.51,66.48,66.48,17416.225749559082,40.4802,40.4802,40.4619,40.4619,17416.2257
2007-02-07 13:00:00,66.48,66.52,66.48,66.48,23478.835978835978,40.4619,40.4863,40.4619,40.4619,23478.836
2007-02-07 13:05:00,66.48,66.5,66.46,66.46,17416.225749559082,40.4619,40.4741,40.4498,40.4498,17416.2257
2007-02-07 13:10:00,66.47,66.54,66.46,66.53,20392.416225749555,40.4559,40.4985,40.4498,40.4924,20392.4162
2007-02-07 13:15:00,66.53,66.64,66.53,66.63,13558.201058201055,40.4924,40.5593,40.4924,40.5532,13558.2011
2007-02-07 13:20:00,66.63,66.73,66.63,66.73,24911.81657848324,40.5532,40.6141,40.5532,40.6141,24911.8166
2007-02-07 13:25:00,66.73,66.76,66.72,66.76,8046.737213403879,40.6141,40.6324,40.608,40.6324,8046.7372
2007-02-07 13:30:00,66.77,66.84,66.77,66.82,13007.05467372134,40.6384,40.6811,40.6384,40.6689,13007.0547
2007-02-07 13:35:00,66.82,66.82,66.78,66.81,10361.552028218694,40.6689,40.6689,40.6445,40.6628,10361.552
2007-02-07 13:40:00,66.82,66.84,66.82,66.82,6503.5273368606695,40.6689,40.6811,40.6689,40.6689,6503.5273
2007-02-07 13:45:00,66.83,66.84,66.82,66.83,7054.673721340388,40.675,40.6811,40.6689,40.675,7054.6737
2007-02-07 13:50:00,66.82,66.83,66.81,66.81,12896.825396825396,40.6689,40.675,40.6628,40.6628,12896.8254
2007-02-07 13:55:00,66.81,66.83,66.81,66.82,10361.552028218694,40.6628,40.675,40.6628,40.6689,10361.552
2007-02-07 14:00:00,66.82,66.84,66.82,66.84,10471.781305114637,40.6689,40.6811,40.6689,40.6811,10471.7813
2007-02-07 14:05:00,66.84,66.84,66.77,66.79,14550.264550264548,40.6811,40.6811,40.6384,40.6506,14550.2646
2007-02-07 14:10:00,66.77,66.86,66.77,66.86,18187.830687830687,40.6384,40.6932,40.6384,40.6932,18187.8307
2007-02-07 14:15:00,66.84,66.84,66.8,66.83,17526.455026455023,40.6811,40.6811,40.6567,40.675,17526.455
2007-02-07 14:20:00,66.83,66.84,66.82,66.83,9479.717813051146,40.675,40.6811,40.6689,40.675,9479.7178
2007-02-07 14:25:00,66.82,66.84,66.81,66.82,6503.5273368606695,40.6689,40.6811,40.6628,40.6689,6503.5273
2007-02-07 14:30:00,66.82,66.84,66.81,66.84,11904.761904761905,40.6689,40.6811,40.6628,40.6811,11904.7619
2007-02-07 14:35:00,66.84,66.85,66.77,66.79,13999.11816578483,40.6811,40.6871,40.6384,40.6506,13999.1182
2007-02-07 14:40:00,66.78,66.81,66.74,66.76,19290.123456790123,40.6445,40.6628,40.6202,40.6324,19290.1235
2007-02-07 14:45:00,66.76,66.82,66.76,66.79,17305.996472663137,40.6324,40.6689,40.6324,40.6506,17305.9965
2007-02-07 14:50:00,66.79,66.85,66.79,66.82,10361.552028218694,40.6506,40.6871,40.6506,40.6689,10361.552
2007-02-07 14:55:00,66.83,66.85,66.8,66.83,12786.596119929452,40.675,40.6871,40.6567,40.675,12786.5961
2007-02-07 15:00:00,66.84,66.85,66.82,66.85,15542.32804232804,40.6811,40.6871,40.6689,40.6871,15542.328
2007-02-07 15:05:00,66.84,66.86,66.83,66.84,13117.283950617282,40.6811,40.6932,40.675,40.6811,13117.284
2007-02-07 15:10:00,66.84,66.86,66.83,66.84,8708.112874779541,40.6811,40.6932,40.675,40.6811,8708.1129
2007-02-07 15:15:00,66.84,66.86,66.83,66.84,11133.156966490298,40.6811,40.6932,40.675,40.6811,11133.157
2007-02-07 15:20:00,66.83,66.86,66.82,66.86,10692.239858906523,40.675,40.6932,40.6689,40.6932,10692.2399
2007-02-07 15:25:00,66.85,66.87,66.83,66.84,14329.805996472662,40.6871,40.6993,40.675,40.6811,14329.806
2007-02-07 15:30:00,66.85,66.85,66.8,66.82,10141.093474426809,40.6871,40.6871,40.6567,40.6689,10141.0935
2007-02-07 15:35:00,66.82,66.82,66.74,66.76,12786.596119929452,40.6689,40.6689,40.6202,40.6324,12786.5961
2007-02-07 15:40:00,66.76,66.79,66.76,66.79,15101.410934744266,40.6324,40.6506,40.6324,40.6506,15101.4109
2007-02-07 15:45:00,66.79,66.83,66.78,66.83,13117.283950617282,40.6506,40.675,40.6445,40.675,13117.284
2007-02-07 15:50:00,66.83,66.86,66.82,66.84,13888.888888888889,40.675,40.6932,40.6689,40.6811,13888.8889
2007-02-07 15:55:00,66.84,66.85,66.82,66.82,24029.982363315696,40.6811,40.6871,40.6689,40.6689,24029.9824
2007-02-08 09:30:00,66.81,66.81,66.63,66.78,61838.62433862433,40.6628,40.6628,40.5532,40.6445,61838.6243
2007-02-08 09:35:00,66.78,66.97,66.78,66.92,17636.68430335097,40.6445,40.7602,40.6445,40.7297,17636.6843
2007-02-08 09:40:00,66.92,66.97,66.87,66.92,22156.08465608465,40.7297,40.7602,40.6993,40.7297,22156.0847
2007-02-08 09:45:00,66.91,67.0,66.82,66.83,27006.17283950617,40.7237,40.7784,40.6689,40.675,27006.1728
2007-02-08 09:50:00,66.84,66.91,66.82,66.82,28990.299823633155,40.6811,40.7237,40.6689,40.6689,28990.2998
2007-02-08 09:55:00,66.82,66.82,66.69,66.73,29100.529100529096,40.6689,40.6689,40.5898,40.6141,29100.5291
2007-02-08 10:00:00,66.73,66.87,66.73,66.83,12345.679012345678,40.6141,40.6993,40.6141,40.675,12345.679
2007-02-08 10:05:00,66.82,66.83,66.8,66.83,18077.60141093474,40.6689,40.675,40.6567,40.675,18077.6014
2007-02-08 10:10:00,66.82,66.83,66.81,66.82,10251.32275132275,40.6689,40.675,40.6628,40.6689,10251.3228
2007-02-08 10:15:00,66.82,66.82,66.71,66.72,12676.366843033507,40.6689,40.6689,40.6019,40.608,12676.3668
2007-02-08 10:20:00,66.72,66.8,66.7,66.8,27006.17283950617,40.608,40.6567,40.5958,40.6567,27006.1728
2007-02-08 10:25:00,66.8,66.89,66.78,66.88,9479.717813051146,40.6567,40.7115,40.6445,40.7054,9479.7178
2007-02-08 10:30:00,66.9,66.95,66.9,66.94,17085.53791887125,40.7176,40.748,40.7176,40.7419,17085.5379
2007-02-08 10:35:00,66.94,66.98,66.93,66.98,14440.035273368603,40.7419,40.7663,40.7358,40.7663,14440.0353
2007-02-08 10:40:00,66.95,67.0,66.93,66.95,8708.112874779541,40.748,40.7784,40.7358,40.748,8708.1129
2007-02-08 10:45:00,66.95,66.96,66.82,66.83,20061.728395061727,40.748,40.7541,40.6689,40.675,20061.7284
2007-02-08 10:50:00,66.82,66.88,66.82,66.87,24470.89947089947,40.6689,40.7054,40.6689,40.6993,24470.8995
2007-02-08 10:55:00,66.88,66.88,66.84,66.87,10361.552028218694,40.7054,40.7054,40.6811,40.6993,10361.552
2007-02-08 11:00:00,66.85,66.87,66.82,66.83,21935.626102292765,40.6871,40.6993,40.6689,40.675,21935.6261
2007-02-08 11:05:00,66.83,66.88,66.82,66.82,18077.60141093474,40.675,40.7054,40.6689,40.6689,18077.6014
2007-02-08 11:10:00,66.83,66.87,66.82,66.86,12235.449735449734,40.675,40.6993,40.6689,40.6932,12235.4497
2007-02-08 11:15:00,66.85,66.85,66.82,66.83,11133.156966490298,40.6871,40.6871,40.6689,40.675,11133.157
2007-02-08 11:20:00,66.84,66.87,66.84,66.85,12566.137566137564,40.6811,40.6993,40.6811,40.6871,12566.1376
2007-02-08 11:25:00,66.85,66.89,66.82,66.82,24029.982363315696,40.6871,40.7115,40.6689,40.6689,24029.9824
2007-02-08 11:30:00,66.83,66.92,66.82,66.91,20723.104056437387,40.675,40.7297,40.6689,40.7237,20723.1041
2007-02-08 11:35:00,66.91,66.92,66.89,66.92,30313.05114638448,40.7237,40.7297,40.7115,40.7297,30313.0511
2007-02-08 11:40:00,66.92,66.98,66.91,66.98,20171.95767195767,40.7297,40.7663,40.7237,40.7663,20171.9577
2007-02-08 11:45:00,66.99,67.05,66.98,67.0,19731.040564373896,40.7723,40.8089,40.7663,40.7784,19731.0406
2007-02-08 11:50:00,67.01,67.06,66.98,66.98,26565.2557319224,40.7845,40.815,40.7663,40.7663,26565.2557
2007-02-08 11:55:00,66.99,67.02,66.97,67.01,10251.32275132275,40.7723,40.7906,40.7602,40.7845,10251.3228
2007-02-08 12:00:00,67.01,67.01,66.96,66.96,4629.629629629629,40.7845,40.7845,40.7541,40.7541,4629.6296
2007-02-08 12:05:00,66.98,67.08,66.98,67.07,21384.47971781305,40.7663,40.8271,40.7663,40.821,21384.4797
2007-02-08 12:10:00,67.07,67.09,67.03,67.05,15652.557319223984,40.821,40.8332,40.7967,40.8089,15652.5573
2007-02-08 12:15:00,67.05,67.06,67.03,67.04,14550.264550264548,40.8089,40.815,40.7967,40.8028,14550.2646
2007-02-08 12:20:00,67.05,67.12,67.05,67.08,25352.73368606701,40.8089,40.8515,40.8089,40.8271,25352.7337
2007-02-08 12:25:00,67.08,67.09,67.01,67.01,13668.430335097,40.8271,40.8332,40.7845,40.7845,13668.4303
2007-02-08 12:30:00,67.02,67.1,67.01,67.1,19841.26984126984,40.7906,40.8393,40.7845,40.8393,19841.2698
2007-02-08 12:35:00,67.1,67.3,67.1,67.29,82561.72839506171,40.8393,40.961,40.8393,40.9549,82561.7284
2007-02-08 12:40:00,67.24,67.25,67.18,67.19,19841.26984126984,40.9245,40.9306,40.888,40.8941,19841.2698
2007-02-08 12:45:00,67.18,67.26,67.18,67.21,26675.485008818338,40.888,40.9367,40.888,40.9062,26675.485
2007-02-08 12:50:00,67.21,67.22,67.14,67.22,16534.391534391532,40.9062,40.9123,40.8636,40.9123,16534.3915
2007-02-08 12:55:00,67.21,67.22,67.19,67.21,10692.239858906523,40.9062,40.9123,40.8941,40.9062,10692.2399
2007-02-08 13:00:00,67.21,67.26,67.18,67.24,17746.91358024691,40.9062,40.9367,40.888,40.9245,17746.9136
2007-02-08 13:05:00,67.24,67.38,67.23,67.38,33950.61728395061,40.9245,41.0097,40.9184,41.0097,33950.6173
2007-02-08 13:10:00,67.38,67.4,67.31,67.37,35604.056437389765,41.0097,41.0219,40.9671,41.0036,35604.0564
2007-02-08 13:15:00,67.38,67.39,67.36,67.38,12235.449735449734,41.0097,41.0158,40.9975,41.0097,12235.4497
2007-02-08 13:20:00,67.37,67.42,67.37,67.4,34832.451499118164,41.0036,41.0341,41.0036,41.0219,34832.4515
2007-02-08 13:25:00,67.4,67.46,67.39,67.45,13999.11816578483,41.0219,41.0584,41.0158,41.0523,13999.1182
2007-02-08 13:30:00,67.44,67.49,67.41,67.46,25793.65079365079,41.0462,41.0767,41.028,41.0584,25793.6508
2007-02-08 13:35:00,67.46,67.47,67.41,67.42,14440.035273368603,41.0584,41.0645,41.028,41.0341,14440.0353
2007-02-08 13:40:00,67.42,67.48,67.4,67.45,23809.52380952381,41.0341,41.0706,41.0219,41.0523,23809.5238
2007-02-08 13:45:00,67.42,67.46,67.42,67.42,19290.123456790123,41.0341,41.0584,41.0341,41.0341,19290.1235
2007-02-08 13:50:00,67.43,67.45,67.4,67.4,41887.12522045855,41.0401,41.0523,41.0219,41.0219,41887.1252
2007-02-08 13:55:00,67.39,67.4,67.37,67.4,20502.6455026455,41.0158,41.0219,41.0036,41.0219,20502.6455
2007-02-08 14:00:00,67.4,67.41,67.36,67.4,32076.719576719574,41.0219,41.028,40.9975,41.0219,32076.7196
2007-02-08 14:05:00,67.4,67.4,67.35,67.36,27116.402116402114,41.0219,41.0219,40.9915,40.9975,27116.4021
2007-02-08 14:10:00,67.35,67.4,67.35,67.38,12566.137566137564,40.9915,41.0219,40.9915,41.0097,12566.1376
2007-02-08 14:15:00,67.37,67.37,67.29,67.31,27006.17283950617,41.0036,41.0036,40.9549,40.9671,27006.1728
2007-02-08 14:20:00,67.32,67.42,67.31,67.4,35824.514991181655,40.9732,41.0341,40.9671,41.0219,35824.515
2007-02-08 14:25:00,67.4,67.44,67.37,67.4,28218.69488536155,41.0219,41.0462,41.0036,41.0219,28218.6949
2007-02-08 14:30:00,67.39,67.41,67.38,67.4,33179.01234567901,41.0158,41.028,41.0097,41.0219,33179.0123
2007-02-08 14:35:00,67.4,67.43,67.35,67.36,34942.6807760141,41.0219,41.0401,40.9915,40.9975,34942.6808
2007-02-08 14:40:00,67.36,67.4,67.35,67.4,43099.64726631393,40.9975,41.0219,40.9915,41.0219,43099.6473
2007-02-08 14:45:00,67.4,67.4,67.39,67.4,19731.040564373896,41.0219,41.0219,41.0158,41.0219,19731.0406
2007-02-08 14:50:00,67.4,67.48,67.4,67.48,26895.943562610228,41.0219,41.0706,41.0219,41.0706,26895.9436
2007-02-08 14:55:00,67.47,67.55,67.41,67.41,28328.92416225749,41.0645,41.1132,41.028,41.028,28328.9242
2007-02-08 15:00:00,67.44,67.5,67.44,67.5,28659.611992945323,41.0462,41.0828,41.0462,41.0828,28659.612
2007-02-08 15:05:00,67.5,67.55,67.44,67.5,36265.43209876543,41.0828,41.1132,41.0462,41.0828,36265.4321
2007-02-08 15:10:00,67.5,67.5,67.45,67.5,14770.723104056437,41.0828,41.0828,41.0523,41.0828,14770.7231
2007-02-08 15:15:00,67.5,67.56,67.5,67.53,40564.37389770723,41.0828,41.1193,41.0828,41.101,40564.3739
2007-02-08 15:20:00,67.54,67.6,67.53,67.57,54343.03350970017,41.1071,41.1436,41.101,41.1254,54343.0335
2007-02-08 15:25:00,67.58,67.62,67.57,67.61,57539.68253968253,41.1314,41.1558,41.1254,41.1497,57539.6825
2007-02-08 15:30:00,67.62,67.63,67.59,67.6,30202.821869488533,41.1558,41.1619,41.1375,41.1436,30202.8219
2007-02-08 15:35:00,67.59,67.6,67.54,67.55,52028.21869488536,41.1375,41.1436,41.1071,41.1132,52028.2187
2007-02-08 15:40:00,67.54,67.55,67.44,67.47,55445.3262786596,41.1071,41.1132,41.0462,41.0645,55445.3263
2007-02-08 15:45:00,67.46,67.6,67.46,67.54,82782.1869488536,41.0584,41.1436,41.0584,41.1071,82782.1869
2007-02-08 15:50:00,67.55,67.6,67.45,67.51,63051.14638447971,41.1132,41.1436,41.0523,41.0888,63051.1464
2007-02-08 15:55:00,67.51,67.52,67.45,67.52,74294.53262786595,41.0888,41.0949,41.0523,41.0949,74294.5326
2007-02-09 09:30:00,67.31,67.32,67.22,67.22,41556.43738977072,40.9671,40.9732,40.9123,40.9123,41556.4374
2007-02-09 09:35:00,67.26,67.26,67.18,67.21,13447.971781305114,40.9367,40.9367,40.888,40.9062,13447.9718
2007-02-09 09:40:00,67.21,67.22,67.15,67.18,10582.01058201058,40.9062,40.9123,40.8697,40.888,10582.0106
2007-02-09 09:45:00,67.18,67.23,67.16,67.18,21825.396825396823,40.888,40.9184,40.8758,40.888,21825.3968
2007-02-09 09:50:00,67.18,67.2,67.11,67.2,106812.1693121693,40.888,40.9002,40.8454,40.9002,106812.1693
2007-02-09 09:55:00,67.21,67.23,67.18,67.21,7936.507936507935,40.9062,40.9184,40.888,40.9062,7936.5079
2007-02-09 10:00:00,67.2,67.21,67.09,67.1,13999.11816578483,40.9002,40.9062,40.8332,40.8393,13999.1182
2007-02-09 10:05:00,67.1,67.15,67.06,67.06,20502.6455026455,40.8393,40.8697,40.815,40.815,20502.6455
2007-02-09 10:10:00,67.04,67.08,66.98,67.08,12896.825396825396,40.8028,40.8271,40.7663,40.8271,12896.8254
2007-02-09 10:15:00,67.08,67.14,67.07,67.1,24029.982363315696,40.8271,40.8636,40.821,40.8393,24029.9824
2007-02-09 10:20:00,67.12,67.16,67.11,67.13,12235.449735449734,40.8515,40.8758,40.8454,40.8576,12235.4497
2007-02-09 10:25:00,67.15,67.15,67.11,67.13,19290.123456790123,40.8697,40.8697,40.8454,40.8576,19290.1235
2007-02-09 10:30:00,67.14,67.17,67.11,67.14,23589.06525573192,40.8636,40.8819,40.8454,40.8636,23589.0653
2007-02-09 10:35:00,67.11,67.19,67.11,67.17,15762.786596119928,40.8454,40.8941,40.8454,40.8819,15762.7866
2007-02-09 10:40:00,67.18,67.22,67.13,67.18,25573.192239858905,40.888,40.9123,40.8576,40.888,25573.1922
2007-02-09 10:45:00,67.17,67.17,67.13,67.16,7605.820105820105,40.8819,40.8819,40.8576,40.8758,7605.8201
2007-02-09 10:50:00,67.16,67.17,67.14,67.16,8597.883597883598,40.8758,40.8819,40.8636,40.8758,8597.8836
2007-02-09 10:55:00,67.14,67.28,67.14,67.28,15101.410934744266,40.8636,40.9489,40.8636,40.9489,15101.4109
2007-02-09 11:00:00,67.28,67.31,67.25,67.27,10692.239858906523,40.9489,40.9671,40.9306,40.9428,10692.2399
2007-02-09 11:05:00,67.27,67.27,67.23,67.25,8597.883597883598,40.9428,40.9428,40.9184,40.9306,8597.8836
2007-02-09 11:10:00,67.26,67.36,67.26,67.36,12896.825396825396,40.9367,40.9975,40.9367,40.9975,12896.8254
2007-02-09 11:15:00,67.36,67.45,67.34,67.43,14440.035273368603,40.9975,41.0523,40.9854,41.0401,14440.0353
2007-02-09 11:20:00,67.44,67.45,67.41,67.45,11022.927689594357,41.0462,41.0523,41.028,41.0523,11022.9277
2007-02-09 11:25:00,67.45,67.45,67.4,67.4,7054.673721340388,41.0523,41.0523,41.0219,41.0219,7054.6737
2007-02-09 11:30:00,67.41,67.44,67.4,67.43,7605.820105820105,41.028,41.0462,41.0219,41.0401,7605.8201
2007-02-09 11:35:00,67.43,67.43,67.35,67.35,11353.615520282186,41.0401,41.0401,40.9915,40.9915,11353.6155
2007-02-09 11:40:00,67.36,67.43,67.36,67.42,15873.015873015873,40.9975,41.0401,40.9975,41.0341,15873.0159
2007-02-09 11:45:00,67.43,67.45,67.4,67.45,12566.137566137564,41.0401,41.0523,41.0219,41.0523,12566.1376
2007-02-09 11:50:00,67.44,67.44,67.25,67.36,29320.987654320983,41.0462,41.0462,40.9306,40.9975,29320.9877
2007-02-09 11:55:00,67.36,67.52,67.35,67.49,20943.56261022928,40.9975,41.0949,40.9915,41.0767,20943.5626
2007-02-09 12:00:00,67.49,67.5,67.47,67.5,15542.32804232804,41.0767,41.0828,41.0645,41.0828,15542.328
2007-02-09 12:05:00,67.5,67.53,67.49,67.5,13999.11816578483,41.0828,41.101,41.0767,41.0828,13999.1182
2007-02-09 12:10:00,67.5,67.5,67.46,67.48,13558.201058201055,41.0828,41.0828,41.0584,41.0706,13558.2011
2007-02-09 12:15:00,67.47,67.51,67.43,67.49,22266.3139329806,41.0645,41.0888,41.0401,41.0767,22266.3139
2007-02-09 12:20:00,67.47,67.5,67.45,67.47,13888.888888888889,41.0645,41.0828,41.0523,41.0645,13888.8889
2007-02-09 12:25:00,67.47,67.53,67.47,67.5,12786.596119929452,41.0645,41.101,41.0645,41.0828,12786.5961
2007-02-09 12:30:00,67.5,67.51,67.26,67.39,69444.44444444444,41.0828,41.0888,40.9367,41.0158,69444.4444
2007-02-09 12:35:00,67.39,67.4,67.35,67.39,14660.493827160491,41.0158,41.0219,40.9915,41.0158,14660.4938
2007-02-09 12:40:00,67.39,67.39,67.34,67.34,8377.42504409171,41.0158,41.0158,40.9854,40.9854,8377.425
2007-02-09 12:45:00,67.34,67.39,67.28,67.39,19620.81128747795,40.9854,41.0158,40.9489,41.0158,19620.8113
2007-02-09 12:50:00,67.37,67.37,67.31,67.37,35383.59788359788,41.0036,41.0036,40.9671,41.0036,35383.5979
2007-02-09 12:55:00,67.37,67.45,67.33,67.41,27006.17283950617,41.0036,41.0523,40.9793,41.028,27006.1728
2007-02-09 13:00:00,67.4,67.4,67.28,67.29,16644.620811287477,41.0219,41.0219,40.9489,40.9549,16644.6208
2007-02-09 13:05:00,67.3,67.38,67.3,67.34,40123.456790123455,40.961,41.0097,40.961,40.9854,40123.4568
2007-02-09 13:10:00,67.34,67.37,67.3,67.37,17967.3721340388,40.9854,41.0036,40.961,41.0036,17967.3721
2007-02-09 13:15:00,67.36,67.45,67.33,67.4,39241.6225749559,40.9975,41.0523,40.9793,41.0219,39241.6226
2007-02-09 13:20:00,67.4,67.46,67.38,67.43,17526.455026455023,41.0219,41.0584,41.0097,41.0401,17526.455
2007-02-09 13:25:00,67.43,67.45,67.38,67.38,17967.3721340388,41.0401,41.0523,41.0097,41.0097,17967.3721
2007-02-09 13:30:00,67.38,67.39,67.24,67.26,20502.6455026455,41.0097,41.0158,40.9245,40.9367,20502.6455
2007-02-09 13:35:00,67.25,67.25,67.19,67.21,18408.289241622573,40.9306,40.9306,40.8941,40.9062,18408.2892
2007-02-09 13:40:00,67.21,67.22,67.2,67.2,5511.463844797177,40.9062,40.9123,40.9002,40.9002,5511.4638
2007-02-09 13:45:00,67.2,67.21,67.11,67.11,14109.347442680775,40.9002,40.9062,40.8454,40.8454,14109.3474
2007-02-09 13:50:00,67.11,67.16,67.1,67.16,24581.12874779541,40.8454,40.8758,40.8393,40.8758,24581.1287
2007-02-09 13:55:00,67.16,67.19,67.16,67.18,8487.654320987653,40.8758,40.8941,40.8758,40.888,8487.6543
2007-02-09 14:00:00,67.16,67.21,67.15,67.16,9700.176366843032,40.8758,40.9062,40.8697,40.8758,9700.1764
2007-02-09 14:05:00,67.16,67.18,67.11,67.12,17746.91358024691,40.8758,40.888,40.8454,40.8515,17746.9136
2007-02-09 14:10:00,67.13,67.17,67.11,67.13,17857.142857142855,40.8576,40.8819,40.8454,40.8576,17857.1429
2007-02-09 14:15:00,67.13,67.14,67.09,67.13,22266.3139329806,40.8576,40.8636,40.8332,40.8576,22266.3139
2007-02-09 14:20:00,67.14,67.14,67.04,67.05,14109.347442680775,40.8636,40.8636,40.8028,40.8089,14109.3474
2007-02-09 14:25:00,67.05,67.05,66.98,67.01,22486.772486772483,40.8089,40.8089,40.7663,40.7845,22486.7725
2007-02-09 14:30:00,67.01,67.01,66.92,66.92,19841.26984126984,40.7845,40.7845,40.7297,40.7297,19841.2698
2007-02-09 14:35:00,66.92,66.99,66.88,66.94,19069.66490299824,40.7297,40.7723,40.7054,40.7419,19069.6649
2007-02-09 14:40:00,66.94,66.96,66.92,66.95,14660.493827160491,40.7419,40.7541,40.7297,40.748,14660.4938
2007-02-09 14:45:00,66.92,66.95,66.85,66.85,24250.440917107582,40.7297,40.748,40.6871,40.6871,24250.4409
2007-02-09 14:50:00,66.86,66.92,66.83,66.89,26785.714285714283,40.6932,40.7297,40.675,40.7115,26785.7143
2007-02-09 14:55:00,66.88,67.01,66.88,67.01,51146.38447971781,40.7054,40.7845,40.7054,40.7845,51146.3845
2007-02-09 15:00:00,67.0,67.02,66.97,66.99,15873.015873015873,40.7784,40.7906,40.7602,40.7723,15873.0159
2007-02-09 15:05:00,66.99,67.0,66.94,66.94,22266.3139329806,40.7723,40.7784,40.7419,40.7419,22266.3139
2007-02-09 15:10:00,66.94,66.99,66.93,66.95,21053.79188712522,40.7419,40.7723,40.7358,40.748,21053.7919
2007-02-09 15:15:00,66.95,66.98,66.92,66.92,10251.32275132275,40.748,40.7663,40.7297,40.7297,10251.3228
2007-02-09 15:20:00,66.92,66.94,66.91,66.92,13888.888888888889,40.7297,40.7419,40.7237,40.7297,13888.8889
2007-02-09 15:25:00,66.92,66.95,66.91,66.92,16975.308641975305,40.7297,40.748,40.7237,40.7297,16975.3086
2007-02-09 15:30:00,66.92,67.05,66.92,67.01,56878.30687830688,40.7297,40.8089,40.7297,40.7845,56878.3069
2007-02-09 15:35:00,67.02,67.11,67.02,67.11,23368.60670194004,40.7906,40.8454,40.7906,40.8454,23368.6067
2007-02-09 15:40:00,67.1,67.11,67.08,67.08,31746.031746031746,40.8393,40.8454,40.8271,40.8271,31746.0317
2007-02-09 15:45:00,67.1,67.16,67.1,67.13,28769.841269841265,40.8393,40.8758,40.8393,40.8576,28769.8413
2007-02-09 15:50:00,67.13,67.16,67.12,67.13,29541.44620811288,40.8576,40.8758,40.8515,40.8576,29541.4462
2007-02-09 15:55:00,67.14,67.15,67.11,67.15,43430.33509700176,40.8636,40.8697,40.8454,40.8697,43430.3351
2007-02-12 09:30:00,67.14,67.43,67.13,67.42,37918.87125220458,40.8636,41.0401,40.8576,41.0341,37918.8713
2007-02-12 09:35:00,67.42,67.42,67.14,67.35,14880.95238095238,41.0341,41.0341,40.8636,40.9915,14880.9524
2007-02-12 09:40:00,67.36,67.38,67.3,67.36,17857.142857142855,40.9975,41.0097,40.961,40.9975,17857.1429
2007-02-12 09:45:00,67.34,67.38,67.31,67.37,26455.02645502645,40.9854,41.0097,40.9671,41.0036,26455.0265
2007-02-12 09:50:00,67.35,67.37,67.29,67.34,5291.00529100529,40.9915,41.0036,40.9549,40.9854,5291.0053
2007-02-12 09:55:00,67.33,67.38,67.31,67.38,5291.00529100529,40.9793,41.0097,40.9671,41.0097,5291.0053
2007-02-12 10:00:00,67.38,67.44,67.29,67.44,22927.68959435626,41.0097,41.0462,40.9549,41.0462,22927.6896
2007-02-12 10:05:00,67.41,67.43,67.35,67.4,6503.5273368606695,41.028,41.0401,40.9915,41.0219,6503.5273
2007-02-12 10:10:00,67.4,67.44,67.4,67.4,5511.463844797177,41.0219,41.0462,41.0219,41.0219,5511.4638
2007-02-12 10:15:00,67.41,67.47,67.4,67.45,10251.32275132275,41.028,41.0645,41.0219,41.0523,10251.3228
2007-02-12 10:20:00,67.45,67.58,67.45,67.5,24250.440917107582,41.0523,41.1314,41.0523,41.0828,24250.4409
2007-02-12 10:25:00,67.54,67.54,67.45,67.53,28880.07054673721,41.1071,41.1071,41.0523,41.101,28880.0705
2007-02-12 10:30:00,67.52,67.53,67.46,67.48,14880.95238095238,41.0949,41.101,41.0584,41.0706,14880.9524
2007-02-12 10:35:00,67.48,67.57,67.47,67.54,16534.391534391532,41.0706,41.1254,41.0645,41.1071,16534.3915
2007-02-12 10:40:00,67.54,67.54,67.42,67.47,23368.60670194004,41.1071,41.1071,41.0341,41.0645,23368.6067
2007-02-12 10:45:00,67.48,67.5,67.46,67.47,5180.776014109347,41.0706,41.0828,41.0584,41.0645,5180.776
2007-02-12 10:50:00,67.45,67.5,67.45,67.49,7164.902998236331,41.0523,41.0828,41.0523,41.0767,7164.903
2007-02-12 10:55:00,67.5,67.5,67.48,67.5,7275.132275132274,41.0828,41.0828,41.0706,41.0828,7275.1323
2007-02-12 11:00:00,67.5,67.52,67.45,67.52,7054.673721340388,41.0828,41.0949,41.0523,41.0949,7054.6737
2007-02-12 11:05:00,67.5,67.52,67.49,67.52,8818.342151675484,41.0828,41.0949,41.0767,41.0949,8818.3422
2007-02-12 11:10:00,67.52,67.53,67.51,67.53,8377.42504409171,41.0949,41.101,41.0888,41.101,8377.425
2007-02-12 11:15:00,67.52,67.59,67.52,67.59,17967.3721340388,41.0949,41.1375,41.0949,41.1375,17967.3721
2007-02-12 11:20:00,67.58,67.66,67.58,67.66,40784.83245149911,41.1314,41.1801,41.1314,41.1801,40784.8325
2007-02-12 11:25:00,67.66,67.66,67.63,67.64,14109.347442680775,41.1801,41.1801,41.1619,41.168,14109.3474
2007-02-12 11:30:00,67.65,67.67,67.64,67.65,12896.825396825396,41.174,41.1862,41.168,41.174,12896.8254
2007-02-12 11:35:00,67.64,67.65,67.59,67.6,46516.754850088175,41.168,41.174,41.1375,41.1436,46516.7549
2007-02-12 11:40:00,67.6,67.66,67.6,67.65,17526.455026455023,41.1436,41.1801,41.1436,41.174,17526.455
2007-02-12 11:45:00,67.66,67.71,67.62,67.62,34501.76366843033,41.1801,41.2106,41.1558,41.1558,34501.7637
2007-02-12 11:50:00,67.62,67.67,67.6,67.6,21053.79188712522,41.1558,41.1862,41.1436,41.1436,21053.7919
2007-02-12 11:55:00,67.59,67.6,67.58,67.59,17416.225749559082,41.1375,41.1436,41.1314,41.1375,17416.2257
2007-02-12 12:00:00,67.6,67.6,67.57,67.59,15652.557319223984,41.1436,41.1436,41.1254,41.1375,15652.5573
2007-02-12 12:05:00,67.58,67.59,67.56,67.58,11794.53262786596,41.1314,41.1375,41.1193,41.1314,11794.5326
2007-02-12 12:10:00,67.58,67.59,67.56,67.59,7716.049382716048,41.1314,41.1375,41.1193,41.1375,7716.0494
2007-02-12 12:15:00,67.57,67.63,67.57,67.61,16754.85008818342,41.1254,41.1619,41.1254,41.1497,16754.8501
2007-02-12 12:20:00,67.62,67.63,67.59,67.61,24911.81657848324,41.1558,41.1619,41.1375,41.1497,24911.8166
2007-02-12 12:25:00,67.62,67.64,67.6,67.63,33840.38800705467,41.1558,41.168,41.1436,41.1619,33840.388
2007-02-12 12:30:00,67.65,67.66,67.61,67.63,15321.869488536153,41.174,41.1801,41.1497,41.1619,15321.8695
2007-02-12 12:35:00,67.63,67.69,67.63,67.67,9259.259259259255,41.1619,41.1984,41.1619,41.1862,9259.2593
2007-02-12 12:40:00,67.65,67.68,67.63,67.65,16865.079365079364,41.174,41.1923,41.1619,41.174,16865.0794
2007-02-12 12:45:00,67.67,67.71,67.67,67.7,15101.410934744266,41.1862,41.2106,41.1862,41.2045,15101.4109
2007-02-12 12:50:00,67.7,67.71,67.66,67.71,17526.455026455023,41.2045,41.2106,41.1801,41.2106,17526.455
2007-02-12 12:55:00,67.7,67.71,67.67,67.69,12235.449735449734,41.2045,41.2106,41.1862,41.1984,12235.4497
2007-02-12 13:00:00,67.68,67.71,67.66,67.68,16754.85008818342,41.1923,41.2106,41.1801,41.1923,16754.8501
2007-02-12 13:05:00,67.69,67.7,67.66,67.66,22376.54320987654,41.1984,41.2045,41.1801,41.1801,22376.5432
2007-02-12 13:10:00,67.66,67.69,67.64,67.68,19069.66490299824,41.1801,41.1984,41.168,41.1923,19069.6649
2007-02-12 13:15:00,67.68,67.68,67.64,67.67,11243.38624338624,41.1923,41.1923,41.168,41.1862,11243.3862
2007-02-12 13:20:00,67.67,67.71,67.64,67.69,16975.308641975305,41.1862,41.2106,41.168,41.1984,16975.3086
2007-02-12 13:25:00,67.69,67.73,67.68,67.73,8818.342151675484,41.1984,41.2227,41.1923,41.2227,8818.3422
2007-02-12 13:30:00,67.72,67.73,67.66,67.67,11353.615520282186,41.2166,41.2227,41.1801,41.1862,11353.6155
2007-02-12 13:35:00,67.67,67.7,67.67,67.69,25022.045855379187,41.1862,41.2045,41.1862,41.1984,25022.0459
2007-02-12 13:40:00,67.69,67.7,67.68,67.69,24140.21164021164,41.1984,41.2045,41.1923,41.1984,24140.2116
2007-02-12 13:45:00,67.69,67.7,67.66,67.66,23478.835978835978,41.1984,41.2045,41.1801,41.1801,23478.836
2007-02-12 13:50:00,67.66,67.67,67.64,67.64,21494.70899470899,41.1801,41.1862,41.168,41.168,21494.709
2007-02-12 13:55:00,67.65,67.67,67.64,67.66,43430.33509700176,41.174,41.1862,41.168,41.1801,43430.3351
2007-02-12 14:00:00,67.65,67.67,67.62,67.66,32076.719576719574,41.174,41.1862,41.1558,41.1801,32076.7196
2007-02-12 14:05:00,67.66,67.7,67.64,67.65,33840.38800705467,41.1801,41.2045,41.168,41.174,33840.388
2007-02-12 14:10:00,67.67,67.68,67.63,67.65,29872.1340388007,41.1862,41.1923,41.1619,41.174,29872.134
2007-02-12 14:15:00,67.64,67.68,67.63,67.67,19069.66490299824,41.168,41.1923,41.1619,41.1862,19069.6649
2007-02-12 14:20:00,67.68,67.72,67.64,67.7,39351.85185185185,41.1923,41.2166,41.168,41.2045,39351.8519
2007-02-12 14:25:00,67.7,67.71,67.66,67.67,44753.08641975308,41.2045,41.2106,41.1801,41.1862,44753.0864
2007-02-12 14:30:00,67.66,67.68,67.62,67.64,25242.50440917108,41.1801,41.1923,41.1558,41.168,25242.5044
2007-02-12 14:35:00,67.62,67.66,67.61,67.63,19841.26984126984,41.1558,41.1801,41.1497,41.1619,19841.2698
2007-02-12 14:40:00,67.63,67.63,67.6,67.6,68562.61022927689,41.1619,41.1619,41.1436,41.1436,68562.6102
2007-02-12 14:45:00,67.6,67.62,67.58,67.6,15873.015873015873,41.1436,41.1558,41.1314,41.1436,15873.0159
2007-02-12 14:50:00,67.6,67.62,67.59,67.6,13117.283950617282,41.1436,41.1558,41.1375,41.1436,13117.284
2007-02-12 14:55:00,67.6,67.63,67.6,67.62,9920.63492063492,41.1436,41.1619,41.1436,41.1558,9920.6349
2007-02-12 15:00:00,67.62,67.63,67.58,67.6,21935.626102292765,41.1558,41.1619,41.1314,41.1436,21935.6261
2007-02-12 15:05:00,67.59,67.63,67.58,67.62,22597.001763668428,41.1375,41.1619,41.1314,41.1558,22597.0018
2007-02-12 15:10:00,67.62,67.63,67.57,67.58,33730.15873015873,41.1558,41.1619,41.1254,41.1314,33730.1587
2007-02-12 15:15:00,67.58,67.6,67.57,67.59,23478.835978835978,41.1314,41.1436,41.1254,41.1375,23478.836
2007-02-12 15:20:00,67.59,67.59,67.54,67.56,36816.578483245146,41.1375,41.1375,41.1071,41.1193,36816.5785
2007-02-12 15:25:00,67.57,67.6,67.54,67.56,45965.60846560846,41.1254,41.1436,41.1071,41.1193,45965.6085
2007-02-12 15:30:00,67.56,67.57,67.52,67.53,27998.23633156966,41.1193,41.1254,41.0949,41.101,27998.2363
2007-02-12 15:35:00,67.53,67.59,67.53,67.57,31415.34391534391,41.101,41.1375,41.101,41.1254,31415.3439
2007-02-12 15:40:00,67.58,67.6,67.54,67.54,30864.197530864192,41.1314,41.1436,41.1071,41.1071,30864.1975
2007-02-12 15:45:00,67.55,67.56,67.5,67.5,47949.735449735446,41.1132,41.1193,41.0828,41.0828,47949.7354
2007-02-12 15:50:00,67.5,67.54,67.44,67.51,95238.09523809522,41.0828,41.1071,41.0462,41.0888,95238.0952
2007-02-12 15:55:00,67.5,67.57,67.5,67.57,49492.945326278656,41.0828,41.1254,41.0828,41.1254,49492.9453
2007-02-13 09:30:00,67.5,67.62,67.5,67.59,48059.96472663139,41.0828,41.1558,41.0828,41.1375,48059.9647
2007-02-13 09:35:00,67.59,67.69,67.46,67.62,21274.250440917105,41.1375,41.1984,41.0584,41.1558,21274.2504
2007-02-13 09:40:00,67.62,67.66,67.6,67.6,8818.342151675484,41.1558,41.1801,41.1436,41.1436,8818.3422
2007-02-13 09:45:00,67.6,67.66,67.53,67.59,15321.869488536153,41.1436,41.1801,41.101,41.1375,15321.8695
2007-02-13 09:50:00,67.59,67.68,67.59,67.64,10471.781305114637,41.1375,41.1923,41.1375,41.168,10471.7813
2007-02-13 09:55:00,67.65,67.74,67.6,67.73,12455.90828924162,41.174,41.2288,41.1436,41.2227,12455.9083
2007-02-13 10:00:00,67.72,67.76,67.66,67.73,15873.015873015873,41.2166,41.241,41.1801,41.2227,15873.0159
2007-02-13 10:05:00,67.71,67.75,67.66,67.75,12786.596119929452,41.2106,41.2349,41.1801,41.2349,12786.5961
2007-02-13 10:10:00,67.74,67.8,67.73,67.74,21825.396825396823,41.2288,41.2653,41.2227,41.2288,21825.3968
2007-02-13 10:15:00,67.74,67.77,67.73,67.77,19951.499118165782,41.2288,41.2471,41.2227,41.2471,19951.4991
2007-02-13 10:20:00,67.76,67.79,67.72,67.79,19951.499118165782,41.241,41.2593,41.2166,41.2593,19951.4991
2007-02-13 10:25:00,67.79,67.81,67.77,67.78,20943.56261022928,41.2593,41.2714,41.2471,41.2532,20943.5626
2007-02-13 10:30:00,67.79,67.81,67.73,67.74,16203.703703703704,41.2593,41.2714,41.2227,41.2288,16203.7037
2007-02-13 10:35:00,67.74,67.74,67.68,67.71,21825.396825396823,41.2288,41.2288,41.1923,41.2106,21825.3968
2007-02-13 10:40:00,67.71,67.77,67.7,67.77,10141.093474426809,41.2106,41.2471,41.2045,41.2471,10141.0935
2007-02-13 10:45:00,67.77,67.86,67.74,67.82,39902.998236331565,41.2471,41.3019,41.2288,41.2775,39902.9982
2007-02-13 10:50:00,67.8,67.84,67.78,67.79,15321.869488536153,41.2653,41.2897,41.2532,41.2593,15321.8695
2007-02-13 10:55:00,67.78,67.82,67.76,67.81,18738.977072310405,41.2532,41.2775,41.241,41.2714,18738.9771
2007-02-13 11:00:00,67.81,67.84,67.8,67.83,17636.68430335097,41.2714,41.2897,41.2653,41.2836,17636.6843
2007-02-13 11:05:00,67.84,67.9,67.84,67.86,12566.137566137564,41.2897,41.3262,41.2897,41.3019,12566.1376
2007-02-13 11:10:00,67.85,67.89,67.84,67.89,6503.5273368606695,41.2958,41.3201,41.2897,41.3201,6503.5273
2007-02-13 11:15:00,67.89,67.98,67.89,67.96,14880.95238095238,41.3201,41.3749,41.3201,41.3627,14880.9524
2007-02-13 11:20:00,67.97,67.98,67.92,67.97,8597.883597883598,41.3688,41.3749,41.3384,41.3688,8597.8836
2007-02-13 11:25:00,67.94,67.97,67.91,67.94,6723.985890652557,41.3505,41.3688,41.3323,41.3505,6723.9859
2007-02-13 11:30:00,67.94,68.01,67.92,68.0,17526.455026455023,41.3505,41.3932,41.3384,41.3871,17526.455
2007-02-13 11:35:00,68.0,68.02,67.98,67.99,7936.507936507935,41.3871,41.3992,41.3749,41.381,7936.5079
2007-02-13 11:40:00,67.99,68.02,67.99,68.0,6944.444444444443,41.381,41.3992,41.381,41.3871,6944.4444
2007-02-13 11:45:00,67.99,68.03,67.99,67.99,8708.112874779541,41.381,41.4053,41.381,41.381,8708.1129
2007-02-13 11:50:00,68.0,68.0,67.98,67.98,11794.53262786596,41.3871,41.3871,41.3749,41.3749,11794.5326
2007-02-13 11:55:00,67.98,68.0,67.97,67.98,11904.761904761905,41.3749,41.3871,41.3688,41.3749,11904.7619
2007-02-13 12:00:00,67.98,68.0,67.98,67.99,13227.513227513226,41.3749,41.3871,41.3749,41.381,13227.5132
2007-02-13 12:05:00,68.0,68.0,67.99,67.99,7716.049382716048,41.3871,41.3871,41.381,41.381,7716.0494
2007-02-13 12:10:00,67.99,68.0,67.96,67.99,10912.698412698412,41.381,41.3871,41.3627,41.381,10912.6984
2007-02-13 12:15:00,67.99,67.99,67.95,67.97,8046.737213403879,41.381,41.381,41.3566,41.3688,8046.7372
2007-02-13 12:20:00,67.96,68.0,67.94,67.97,11684.303350970016,41.3627,41.3871,41.3505,41.3688,11684.3034
2007-02-13 12:25:00,67.98,67.99,67.97,67.99,8818.342151675484,41.3749,41.381,41.3688,41.381,8818.3422
2007-02-13 12:30:00,67.98,67.99,67.94,67.96,12896.825396825396,41.3749,41.381,41.3505,41.3627,12896.8254
2007-02-13 12:35:00,67.95,67.96,67.85,67.88,41225.74955908289,41.3566,41.3627,41.2958,41.314,41225.7496
2007-02-13 12:40:00,67.88,67.89,67.85,67.86,32738.09523809524,41.314,41.3201,41.2958,41.3019,32738.0952
2007-02-13 12:45:00,67.86,67.91,67.85,67.89,13227.513227513226,41.3019,41.3323,41.2958,41.3201,13227.5132
2007-02-13 12:50:00,67.9,67.9,67.85,67.9,25793.65079365079,41.3262,41.3262,41.2958,41.3262,25793.6508
2007-02-13 12:55:00,67.9,67.9,67.86,67.87,14550.264550264548,41.3262,41.3262,41.3019,41.3079,14550.2646
2007-02-13 13:00:00,67.87,67.87,67.84,67.86,10251.32275132275,41.3079,41.3079,41.2897,41.3019,10251.3228
2007-02-13 13:05:00,67.86,67.88,67.85,67.86,17857.142857142855,41.3019,41.314,41.2958,41.3019,17857.1429
2007-02-13 13:10:00,67.87,67.87,67.81,67.82,10692.239858906523,41.3079,41.3079,41.2714,41.2775,10692.2399
2007-02-13 13:15:00,67.83,67.83,67.8,67.8,8377.42504409171,41.2836,41.2836,41.2653,41.2653,8377.425
2007-02-13 13:20:00,67.8,67.8,67.76,67.78,13668.430335097,41.2653,41.2653,41.241,41.2532,13668.4303
2007-02-13 13:25:00,67.78,67.78,67.7,67.75,13447.971781305114,41.2532,41.2532,41.2045,41.2349,13447.9718
2007-02-13 13:30:00,67.73,67.76,67.72,67.75,12455.90828924162,41.2227,41.241,41.2166,41.2349,12455.9083
2007-02-13 13:35:00,67.72,67.76,67.7,67.71,17857.142857142855,41.2166,41.241,41.2045,41.2106,17857.1429
2007-02-13 13:40:00,67.72,67.78,67.72,67.75,12566.137566137564,41.2166,41.2532,41.2166,41.2349,12566.1376
2007-02-13 13:45:00,67.75,67.75,67.65,67.65,37918.87125220458,41.2349,41.2349,41.174,41.174,37918.8713
2007-02-13 13:50:00,67.66,67.71,67.65,67.71,11353.615520282186,41.1801,41.2106,41.174,41.2106,11353.6155
2007-02-13 13:55:00,67.71,67.72,67.71,67.72,10141.093474426809,41.2106,41.2166,41.2106,41.2166,10141.0935
2007-02-13 14:00:00,67.72,67.73,67.7,67.71,66247.79541446207,41.2166,41.2227,41.2045,41.2106,66247.7954
2007-02-13 14:05:00,67.71,67.72,67.7,67.7,72641.0934744268,41.2106,41.2166,41.2045,41.2045,72641.0935
2007-02-13 14:10:00,67.7,67.79,67.69,67.78,31966.49029982363,41.2045,41.2593,41.1984,41.2532,31966.4903
2007-02-13 14:15:00,67.78,67.79,67.68,67.71,14550.264550264548,41.2532,41.2593,41.1923,41.2106,14550.2646
2007-02-13 14:20:00,67.71,67.72,67.67,67.69,33068.783068783065,41.2106,41.2166,41.1862,41.1984,33068.7831
2007-02-13 14:25:00,67.68,67.69,67.63,67.65,12455.90828924162,41.1923,41.1984,41.1619,41.174,12455.9083
2007-02-13 14:30:00,67.63,67.65,67.55,67.57,34942.6807760141,41.1619,41.174,41.1132,41.1254,34942.6808
2007-02-13 14:35:00,67.58,67.61,67.5,67.53,28439.15343915344,41.1314,41.1497,41.0828,41.101,28439.1534
2007-02-13 14:40:00,67.54,67.58,67.53,67.55,16644.620811287477,41.1071,41.1314,41.101,41.1132,16644.6208
2007-02-13 14:45:00,67.54,67.59,67.52,67.59,17305.996472663137,41.1071,41.1375,41.0949,41.1375,17305.9965
2007-02-13 14:50:00,67.59,67.6,67.58,67.6,22597.001763668428,41.1375,41.1436,41.1314,41.1436,22597.0018
2007-02-13 14:55:00,67.6,67.6,67.58,67.59,17305.996472663137,41.1436,41.1436,41.1314,41.1375,17305.9965
2007-02-13 15:00:00,67.59,67.59,67.58,67.59,34942.6807760141,41.1375,41.1375,41.1314,41.1375,34942.6808
2007-02-13 15:05:00,67.59,67.59,67.54,67.57,17857.142857142855,41.1375,41.1375,41.1071,41.1254,17857.1429
2007-02-13 15:10:00,67.58,67.59,67.54,67.55,14440.035273368603,41.1314,41.1375,41.1071,41.1132,14440.0353
2007-02-13 15:15:00,67.55,67.59,67.55,67.58,12676.366843033507,41.1132,41.1375,41.1132,41.1314,12676.3668
2007-02-13 15:20:00,67.58,67.68,67.58,67.65,23478.835978835978,41.1314,41.1923,41.1314,41.174,23478.836
2007-02-13 15:25:00,67.65,67.66,67.59,67.59,20612.87477954145,41.174,41.1801,41.1375,41.1375,20612.8748
2007-02-13 15:30:00,67.59,67.61,67.58,67.59,21274.250440917105,41.1375,41.1497,41.1314,41.1375,21274.2504
2007-02-13 15:35:00,67.59,67.68,67.58,67.65,34060.84656084656,41.1375,41.1923,41.1314,41.174,34060.8466
2007-02-13 15:40:00,67.66,67.72,67.66,67.69,27998.23633156966,41.1801,41.2166,41.1801,41.1984,27998.2363
2007-02-13 15:45:00,67.69,67.69,67.66,67.67,36816.578483245146,41.1984,41.1984,41.1801,41.1862,36816.5785
2007-02-13 15:50:00,67.67,67.69,67.64,67.68,33509.70017636684,41.1862,41.1984,41.168,41.1923,33509.7002
2007-02-13 15:55:00,67.68,67.7,67.67,67.7,32297.17813051146,41.1923,41.2045,41.1862,41.2045,32297.1781
2007-02-14 09:30:00,67.68,67.81,67.68,67.76,32958.55379188712,41.1923,41.2714,41.1923,41.241,32958.5538
2007-02-14 09:35:00,67.76,67.8,67.71,67.73,27888.00705467372,41.241,41.2653,41.2106,41.2227,27888.0071
2007-02-14 09:40:00,67.77,67.77,67.63,67.63,25352.73368606701,41.2471,41.2471,41.1619,41.1619,25352.7337
2007-02-14 09:45:00,67.62,67.74,67.54,67.71,96230.15873015871,41.1558,41.2288,41.1071,41.2106,96230.1587
2007-02-14 09:50:00,67.73,67.79,67.72,67.72,9259.259259259255,41.2227,41.2593,41.2166,41.2166,9259.2593
2007-02-14 09:55:00,67.71,67.76,67.68,67.76,30974.426807760137,41.2106,41.241,41.1923,41.241,30974.4268
2007-02-14 10:00:00,67.79,68.0,67.78,67.79,45634.92063492063,41.2593,41.3871,41.2532,41.2593,45634.9206
2007-02-14 10:05:00,67.78,67.82,67.68,67.73,36265.43209876543,41.2532,41.2775,41.1923,41.2227,36265.4321
2007-02-14 10:10:00,67.71,67.72,67.55,67.55,23148.148148148142,41.2106,41.2166,41.1132,41.1132,23148.1481
2007-02-14 10:15:00,67.57,67.57,67.32,67.45,72420.63492063491,41.1254,41.1254,40.9732,41.0523,72420.6349
2007-02-14 10:20:00,67.46,67.46,67.31,67.39,48831.56966490299,41.0584,41.0584,40.9671,41.0158,48831.5697
2007-02-14 10:25:00,67.38,67.39,67.05,67.05,75176.3668430335,41.0097,41.0158,40.8089,40.8089,75176.3668
2007-02-14 10:30:00,67.06,67.12,67.06,67.11,39131.39329805997,40.815,40.8515,40.815,40.8454,39131.3933
2007-02-14 10:35:00,67.09,67.11,66.99,67.04,126653.43915343912,40.8332,40.8454,40.7723,40.8028,126653.4392
2007-02-14 10:40:00,67.01,67.12,67.01,67.09,34832.451499118164,40.7845,40.8515,40.7845,40.8332,34832.4515
2007-02-14 10:45:00,67.08,67.13,67.03,67.1,46186.06701940035,40.8271,40.8576,40.7967,40.8393,46186.067
2007-02-14 10:50:00,67.11,67.13,67.08,67.09,49382.71604938271,40.8454,40.8576,40.8271,40.8332,49382.716
2007-02-14 10:55:00,67.09,67.14,67.09,67.14,20392.416225749555,40.8332,40.8636,40.8332,40.8636,20392.4162
2007-02-14 11:00:00,67.14,67.16,67.1,67.15,50485.00881834215,40.8636,40.8758,40.8393,40.8697,50485.0088
2007-02-14 11:05:00,67.15,67.27,67.15,67.27,15873.015873015873,40.8697,40.9428,40.8697,40.9428,15873.0159
2007-02-14 11:10:00,67.28,67.42,67.28,67.42,38249.55908289241,40.9489,41.0341,40.9489,41.0341,38249.5591
2007-02-14 11:15:00,67.42,67.48,67.41,67.47,15321.869488536153,41.0341,41.0706,41.028,41.0645,15321.8695
2007-02-14 11:20:00,67.47,67.48,67.4,67.4,29100.529100529096,41.0645,41.0706,41.0219,41.0219,29100.5291
2007-02-14 11:25:00,67.41,67.41,67.29,67.32,25132.27513227513,41.028,41.028,40.9549,40.9732,25132.2751
2007-02-14 11:30:00,67.31,67.32,67.3,67.3,17305.996472663137,40.9671,40.9732,40.961,40.961,17305.9965
2007-02-14 11:35:00,67.31,67.34,67.27,67.3,40123.456790123455,40.9671,40.9854,40.9428,40.961,40123.4568
2007-02-14 11:40:00,67.3,67.3,67.26,67.28,24470.89947089947,40.961,40.961,40.9367,40.9489,24470.8995
2007-02-14 11:45:00,67.28,67.3,67.21,67.29,31194.885361552024,40.9489,40.961,40.9062,40.9549,31194.8854
2007-02-14 11:50:00,67.27,67.31,67.25,67.28,20833.33333333333,40.9428,40.9671,40.9306,40.9489,20833.3333
2007-02-14 11:55:00,67.28,67.28,67.23,67.26,9700.176366843032,40.9489,40.9489,40.9184,40.9367,9700.1764
2007-02-14 12:00:00,67.26,67.26,67.18,67.19,8928.571428571428,40.9367,40.9367,40.888,40.8941,8928.5714
2007-02-14 12:05:00,67.19,67.2,67.17,67.19,7275.132275132274,40.8941,40.9002,40.8819,40.8941,7275.1323
2007-02-14 12:10:00,67.18,67.19,67.12,67.14,15873.015873015873,40.888,40.8941,40.8515,40.8636,15873.0159
2007-02-14 12:15:00,67.12,67.12,67.02,67.11,37147.266313932974,40.8515,40.8515,40.7906,40.8454,37147.2663
2007-02-14 12:20:00,67.1,67.12,67.07,67.12,41997.35449735449,40.8393,40.8515,40.821,40.8515,41997.3545
2007-02-14 12:25:00,67.12,67.18,67.11,67.16,17305.996472663137,40.8515,40.888,40.8454,40.8758,17305.9965
2007-02-14 12:30:00,67.14,67.19,67.12,67.18,13888.888888888889,40.8636,40.8941,40.8515,40.888,13888.8889
2007-02-14 12:35:00,67.17,67.18,67.13,67.17,19179.894179894178,40.8819,40.888,40.8576,40.8819,19179.8942
2007-02-14 12:40:00,67.16,67.2,67.14,67.19,17526.455026455023,40.8758,40.9002,40.8636,40.8941,17526.455
2007-02-14 12:45:00,67.2,67.2,67.15,67.19,23699.294532627864,40.9002,40.9002,40.8697,40.8941,23699.2945
2007-02-14 12:50:00,67.19,67.2,67.07,67.15,33399.47089947089,40.8941,40.9002,40.821,40.8697,33399.4709
2007-02-14 12:55:00,67.16,67.19,67.12,67.17,30202.821869488533,40.8758,40.8941,40.8515,40.8819,30202.8219
2007-02-14 13:00:00,67.15,67.2,67.14,67.18,11794.53262786596,40.8697,40.9002,40.8636,40.888,11794.5326
2007-02-14 13:05:00,67.18,67.18,67.13,67.18,15652.557319223984,40.888,40.888,40.8576,40.888,15652.5573
2007-02-14 13:10:00,67.18,67.31,67.18,67.29,10582.01058201058,40.888,40.9671,40.888,40.9549,10582.0106
2007-02-14 13:15:00,67.3,67.32,67.3,67.31,15762.786596119928,40.961,40.9732,40.961,40.9671,15762.7866
2007-02-14 13:20:00,67.31,67.31,67.28,67.31,13999.11816578483,40.9671,40.9671,40.9489,40.9671,13999.1182
2007-02-14 13:25:00,67.3,67.32,67.3,67.31,10471.781305114637,40.961,40.9732,40.961,40.9671,10471.7813
2007-02-14 13:30:00,67.31,67.31,67.3,67.31,14440.035273368603,40.9671,40.9671,40.961,40.9671,14440.0353
2007-02-14 13:35:00,67.31,67.39,67.31,67.38,12014.991181657848,40.9671,41.0158,40.9671,41.0097,12014.9912
2007-02-14 13:40:00,67.39,67.4,67.37,67.39,12235.449735449734,41.0158,41.0219,41.0036,41.0158,12235.4497
2007-02-14 13:45:00,67.39,67.44,67.38,67.42,16203.703703703704,41.0158,41.0462,41.0097,41.0341,16203.7037
2007-02-14 13:50:00,67.41,67.42,67.38,67.39,19069.66490299824,41.028,41.0341,41.0097,41.0158,19069.6649
2007-02-14 13:55:00,67.38,67.4,67.37,67.39,15321.869488536153,41.0097,41.0219,41.0036,41.0158,15321.8695
2007-02-14 14:00:00,67.39,67.39,67.38,67.39,4850.088183421516,41.0158,41.0158,41.0097,41.0158,4850.0882
2007-02-14 14:05:00,67.39,67.4,67.38,67.4,6393.298059964726,41.0158,41.0219,41.0097,41.0219,6393.2981
2007-02-14 14:10:00,67.4,67.42,67.39,67.42,17085.53791887125,41.0219,41.0341,41.0158,41.0341,17085.5379
2007-02-14 14:15:00,67.42,67.48,67.42,67.47,14440.035273368603,41.0341,41.0706,41.0341,41.0645,14440.0353
2007-02-14 14:20:00,67.47,67.54,67.47,67.5,16754.85008818342,41.0645,41.1071,41.0645,41.0828,16754.8501
2007-02-14 14:25:00,67.5,67.5,67.44,67.44,17636.68430335097,41.0828,41.0828,41.0462,41.0462,17636.6843
2007-02-14 14:30:00,67.45,67.51,67.45,67.5,9810.405643738975,41.0523,41.0888,41.0523,41.0828,9810.4056
2007-02-14 14:35:00,67.51,67.54,67.5,67.54,8487.654320987653,41.0888,41.1071,41.0828,41.1071,8487.6543
2007-02-14 14:40:00,67.54,67.57,67.54,67.56,11022.927689594357,41.1071,41.1254,41.1071,41.1193,11022.9277
2007-02-14 14:45:00,67.56,67.59,67.56,67.57,14770.723104056437,41.1193,41.1375,41.1193,41.1254,14770.7231
2007-02-14 14:50:00,67.57,67.59,67.57,67.58,16975.308641975305,41.1254,41.1375,41.1254,41.1314,16975.3086
2007-02-14 14:55:00,67.58,67.58,67.5,67.54,49823.63315696648,41.1314,41.1314,41.0828,41.1071,49823.6332
2007-02-14 15:00:00,67.53,67.54,67.45,67.45,34942.6807760141,41.101,41.1071,41.0523,41.0523,34942.6808
2007-02-14 15:05:00,67.45,67.5,67.44,67.44,51697.53086419753,41.0523,41.0828,41.0462,41.0462,51697.5309
2007-02-14 15:10:00,67.45,67.48,67.43,67.45,21604.938271604937,41.0523,41.0706,41.0401,41.0523,21604.9383
2007-02-14 15:15:00,67.43,67.5,67.43,67.5,11684.303350970016,41.0401,41.0828,41.0401,41.0828,11684.3034
2007-02-14 15:20:00,67.5,67.53,67.5,67.53,14991.181657848325,41.0828,41.101,41.0828,41.101,14991.1817
2007-02-14 15:25:00,67.52,67.59,67.51,67.59,20502.6455026455,41.0949,41.1375,41.0888,41.1375,20502.6455
2007-02-14 15:30:00,67.59,67.6,67.58,67.59,23589.06525573192,41.1375,41.1436,41.1314,41.1375,23589.0653
2007-02-14 15:35:00,67.59,67.6,67.56,67.58,20502.6455026455,41.1375,41.1436,41.1193,41.1314,20502.6455
2007-02-14 15:40:00,67.57,67.6,67.57,67.6,26124.338624338623,41.1254,41.1436,41.1254,41.1436,26124.3386
2007-02-14 15:45:00,67.6,67.6,67.56,67.56,28659.611992945323,41.1436,41.1436,41.1193,41.1193,28659.612
2007-02-14 15:50:00,67.56,67.56,67.5,67.51,21604.938271604937,41.1193,41.1193,41.0828,41.0888,21604.9383
2007-02-14 15:55:00,67.51,67.55,67.5,67.53,39131.39329805997,41.0888,41.1132,41.0828,41.101,39131.3933
2007-02-15 09:30:00,67.62,67.62,67.49,67.5,27667.548500881832,41.1558,41.1558,41.0767,41.0828,27667.5485
2007-02-15 09:35:00,67.51,67.56,67.51,67.54,14219.576719576718,41.0888,41.1193,41.0888,41.1071,14219.5767
2007-02-15 09:40:00,67.54,67.56,67.49,67.49,45965.60846560846,41.1071,41.1193,41.0767,41.0767,45965.6085
2007-02-15 09:45:00,67.5,67.57,67.5,67.51,86199.29453262786,41.0828,41.1254,41.0828,41.0888,86199.2945
2007-02-15 09:50:00,67.53,67.63,67.48,67.56,17416.225749559082,41.101,41.1619,41.0706,41.1193,17416.2257
2007-02-15 09:55:00,67.55,67.56,67.47,67.52,17526.455026455023,41.1132,41.1193,41.0645,41.0949,17526.455
2007-02-15 10:00:00,67.52,67.52,67.45,67.5,17085.53791887125,41.0949,41.0949,41.0523,41.0828,17085.5379
2007-02-15 10:05:00,67.5,67.52,67.46,67.5,24691.358024691355,41.0828,41.0949,41.0584,41.0828,24691.358
2007-02-15 10:10:00,67.5,67.53,67.49,67.53,11574.074074074071,41.0828,41.101,41.0767,41.101,11574.0741
2007-02-15 10:15:00,67.54,67.59,67.53,67.58,18077.60141093474,41.1071,41.1375,41.101,41.1314,18077.6014
2007-02-15 10:20:00,67.58,67.58,67.51,67.53,12676.366843033507,41.1314,41.1314,41.0888,41.101,12676.3668
2007-02-15 10:25:00,67.53,67.54,67.49,67.49,18849.206349206343,41.101,41.1071,41.0767,41.0767,18849.2063
2007-02-15 10:30:00,67.5,67.52,67.47,67.51,144620.81128747793,41.0828,41.0949,41.0645,41.0888,144620.8113
2007-02-15 10:35:00,67.51,67.53,67.48,67.5,38690.47619047618,41.0888,41.101,41.0706,41.0828,38690.4762
2007-02-15 10:40:00,67.5,67.55,67.49,67.52,19179.894179894178,41.0828,41.1132,41.0767,41.0949,19179.8942
2007-02-15 10:45:00,67.5,67.52,67.49,67.52,61728.395061728384,41.0828,41.0949,41.0767,41.0949,61728.3951
2007-02-15 10:50:00,67.52,67.57,67.5,67.51,14440.035273368603,41.0949,41.1254,41.0828,41.0888,14440.0353
2007-02-15 10:55:00,67.53,67.53,67.5,67.51,6613.756613756613,41.101,41.101,41.0828,41.0888,6613.7566
2007-02-15 11:00:00,67.52,67.53,67.51,67.51,14770.723104056437,41.0949,41.101,41.0888,41.0888,14770.7231
2007-02-15 11:05:00,67.51,67.53,67.5,67.53,8708.112874779541,41.0888,41.101,41.0828,41.101,8708.1129
2007-02-15 11:10:00,67.53,67.55,67.52,67.55,8487.654320987653,41.101,41.1132,41.0949,41.1132,8487.6543
2007-02-15 11:15:00,67.55,67.56,67.53,67.56,11022.927689594357,41.1132,41.1193,41.101,41.1193,11022.9277
2007-02-15 11:20:00,67.56,67.58,67.55,67.57,21384.47971781305,41.1193,41.1314,41.1132,41.1254,21384.4797
2007-02-15 11:25:00,67.57,67.58,67.5,67.57,25462.96296296296,41.1254,41.1314,41.0828,41.1254,25462.963
2007-02-15 11:30:00,67.55,67.58,67.52,67.58,22266.3139329806,41.1132,41.1314,41.0949,41.1314,22266.3139
2007-02-15 11:35:00,67.58,67.59,67.54,67.54,15652.557319223984,41.1314,41.1375,41.1071,41.1071,15652.5573
2007-02-15 11:40:00,67.57,67.59,67.55,67.57,19731.040564373896,41.1254,41.1375,41.1132,41.1254,19731.0406
2007-02-15 11:45:00,67.56,67.65,67.54,67.6,67680.77601410935,41.1193,41.174,41.1071,41.1436,67680.776
2007-02-15 11:50:00,67.6,67.65,67.57,67.65,34391.53439153439,41.1436,41.174,41.1254,41.174,34391.5344
2007-02-15 11:55:00,67.66,67.66,67.6,67.63,8046.737213403879,41.1801,41.1801,41.1436,41.1619,8046.7372
2007-02-15 12:00:00,67.6,67.63,67.56,67.62,22045.85537918871,41.1436,41.1619,41.1193,41.1558,22045.8554
2007-02-15 12:05:00,67.62,67.63,67.59,67.59,14770.723104056437,41.1558,41.1619,41.1375,41.1375,14770.7231
2007-02-15 12:10:00,67.6,67.66,67.6,67.66,18959.43562610229,41.1436,41.1801,41.1436,41.1801,18959.4356
2007-02-15 12:15:00,67.66,67.73,67.61,67.73,11794.53262786596,41.1801,41.2227,41.1497,41.2227,11794.5326
2007-02-15 12:20:00,67.72,67.74,67.7,67.7,9369.488536155202,41.2166,41.2288,41.2045,41.2045,9369.4885
2007-02-15 12:25:00,67.7,67.74,67.7,67.74,5621.693121693121,41.2045,41.2288,41.2045,41.2288,5621.6931
2007-02-15 12:30:00,67.74,67.77,67.72,67.75,10361.552028218694,41.2288,41.2471,41.2166,41.2349,10361.552
2007-02-15 12:35:00,67.74,67.79,67.74,67.76,9149.029982363314,41.2288,41.2593,41.2288,41.241,9149.03
2007-02-15 12:40:00,67.78,67.8,67.77,67.8,13999.11816578483,41.2532,41.2653,41.2471,41.2653,13999.1182
2007-02-15 12:45:00,67.8,67.8,67.79,67.8,10141.093474426809,41.2653,41.2653,41.2593,41.2653,10141.0935
2007-02-15 12:50:00,67.8,67.81,67.76,67.77,35383.59788359788,41.2653,41.2714,41.241,41.2471,35383.5979
2007-02-15 12:55:00,67.76,67.8,67.75,67.77,20612.87477954145,41.241,41.2653,41.2349,41.2471,20612.8748
2007-02-15 13:00:00,67.75,67.81,67.75,67.78,7716.049382716048,41.2349,41.2714,41.2349,41.2532,7716.0494
2007-02-15 13:05:00,67.76,67.8,67.75,67.75,21053.79188712522,41.241,41.2653,41.2349,41.2349,21053.7919
2007-02-15 13:10:00,67.76,67.82,67.76,67.8,15321.869488536153,41.241,41.2775,41.241,41.2653,15321.8695
2007-02-15 13:15:00,67.81,67.82,67.8,67.81,30313.05114638448,41.2714,41.2775,41.2653,41.2714,30313.0511
2007-02-15 13:20:00,67.81,67.82,67.79,67.8,27336.860670194,41.2714,41.2775,41.2593,41.2653,27336.8607
2007-02-15 13:25:00,67.81,67.82,67.78,67.81,5731.922398589065,41.2714,41.2775,41.2532,41.2714,5731.9224
2007-02-15 13:30:00,67.8,67.81,67.79,67.8,13337.742504409169,41.2653,41.2714,41.2593,41.2653,13337.7425
2007-02-15 13:35:00,67.8,67.87,67.76,67.81,100749.5590828924,41.2653,41.3079,41.241,41.2714,100749.5591
2007-02-15 13:40:00,67.8,67.8,67.78,67.8,661.3756613756613,41.2653,41.2653,41.2532,41.2653,661.3757
2007-02-15 13:45:00,67.81,67.82,67.78,67.82,66688.71252204585,41.2714,41.2775,41.2532,41.2775,66688.7125
2007-02-15 13:50:00,67.82,67.82,67.8,67.82,78483.2451499118,41.2775,41.2775,41.2653,41.2775,78483.2451
2007-02-15 13:55:00,67.82,67.83,67.82,67.82,6944.444444444443,41.2775,41.2836,41.2775,41.2775,6944.4444
2007-02-15 14:00:00,67.82,67.93,67.81,67.89,20723.104056437387,41.2775,41.3445,41.2714,41.3201,20723.1041
2007-02-15 14:05:00,67.92,67.99,67.89,67.95,22045.85537918871,41.3384,41.381,41.3201,41.3566,22045.8554
2007-02-15 14:10:00,67.96,67.99,67.95,67.99,13447.971781305114,41.3627,41.381,41.3566,41.381,13447.9718
2007-02-15 14:15:00,67.97,67.99,67.95,67.96,17746.91358024691,41.3688,41.381,41.3566,41.3627,17746.9136
2007-02-15 14:20:00,67.96,67.98,67.95,67.95,4298.941798941799,41.3627,41.3749,41.3566,41.3566,4298.9418
2007-02-15 14:25:00,67.94,67.94,67.9,67.91,7605.820105820105,41.3505,41.3505,41.3262,41.3323,7605.8201
2007-02-15 14:30:00,67.91,67.99,67.91,67.95,39351.85185185185,41.3323,41.381,41.3323,41.3566,39351.8519
2007-02-15 14:35:00,67.96,68.0,67.95,67.97,103284.83245149913,41.3627,41.3871,41.3566,41.3688,103284.8325
2007-02-15 14:40:00,67.98,68.01,67.98,67.98,16424.162257495587,41.3749,41.3932,41.3749,41.3749,16424.1623
2007-02-15 14:45:00,67.96,68.02,67.96,68.01,13227.513227513226,41.3627,41.3992,41.3627,41.3932,13227.5132
2007-02-15 14:50:00,68.0,68.02,67.99,68.02,5731.922398589065,41.3871,41.3992,41.381,41.3992,5731.9224
2007-02-15 14:55:00,68.01,68.02,67.99,67.99,12786.596119929452,41.3932,41.3992,41.381,41.381,12786.5961
2007-02-15 15:00:00,67.99,68.01,67.97,67.97,33289.241622574955,41.381,41.3932,41.3688,41.3688,33289.2416
2007-02-15 15:05:00,67.98,67.99,67.98,67.99,16093.474426807756,41.3749,41.381,41.3749,41.381,16093.4744
2007-02-15 15:10:00,67.99,68.0,67.99,68.0,6062.610229276896,41.381,41.3871,41.381,41.3871,6062.6102
2007-02-15 15:15:00,67.99,68.0,67.96,67.98,8156.966490299823,41.381,41.3871,41.3627,41.3749,8156.9665
2007-02-15 15:20:00,67.99,68.01,67.98,68.01,3637.566137566137,41.381,41.3932,41.3749,41.3932,3637.5661
2007-02-15 15:25:00,68.02,68.02,67.99,67.99,12676.366843033507,41.3992,41.3992,41.381,41.381,12676.3668
2007-02-15 15:30:00,67.99,68.02,67.98,68.01,10471.781305114637,41.381,41.3992,41.3749,41.3932,10471.7813
2007-02-15 15:35:00,68.0,68.01,67.99,67.99,3527.336860670194,41.3871,41.3932,41.381,41.381,3527.3369
2007-02-15 15:40:00,67.99,68.01,67.98,68.0,18408.289241622573,41.381,41.3932,41.3749,41.3871,18408.2892
2007-02-15 15:45:00,67.99,68.01,67.99,67.99,142636.68430335095,41.381,41.3932,41.381,41.381,142636.6843
2007-02-15 15:50:00,67.99,68.01,67.98,67.99,16203.703703703704,41.381,41.3932,41.3749,41.381,16203.7037
2007-02-15 15:55:00,67.99,68.04,67.99,68.0,91600.5291005291,41.381,41.4114,41.381,41.3871,91600.5291
2007-02-16 09:30:00,68.03,68.03,67.94,67.95,200727.5132275132,41.4053,41.4053,41.3505,41.3566,200727.5132
2007-02-16 09:35:00,67.93,68.0,67.91,67.95,13778.659611992944,41.3445,41.3871,41.3323,41.3566,13778.6596
2007-02-16 09:40:00,67.94,68.01,67.93,67.98,16424.162257495587,41.3505,41.3932,41.3445,41.3749,16424.1623
2007-02-16 09:45:00,67.98,67.99,67.9,67.95,16754.85008818342,41.3749,41.381,41.3262,41.3566,16754.8501
2007-02-16 09:50:00,67.96,67.97,67.9,67.95,27667.548500881832,41.3627,41.3688,41.3262,41.3566,27667.5485
2007-02-16 09:55:00,67.92,67.94,67.87,67.92,17195.767195767196,41.3384,41.3505,41.3079,41.3384,17195.7672
2007-02-16 10:00:00,67.88,67.93,67.87,67.9,26675.485008818338,41.314,41.3445,41.3079,41.3262,26675.485
2007-02-16 10:05:00,67.89,67.92,67.89,67.9,18408.289241622573,41.3201,41.3384,41.3201,41.3262,18408.2892
2007-02-16 10:10:00,67.93,67.97,67.91,67.97,16975.308641975305,41.3445,41.3688,41.3323,41.3688,16975.3086
2007-02-16 10:15:00,67.97,67.97,67.94,67.95,11904.761904761905,41.3688,41.3688,41.3505,41.3566,11904.7619
2007-02-16 10:20:00,67.96,67.98,67.95,67.96,13117.283950617282,41.3627,41.3749,41.3566,41.3627,13117.284
2007-02-16 10:25:00,67.97,67.99,67.96,67.96,8928.571428571428,41.3688,41.381,41.3627,41.3627,8928.5714
2007-02-16 10:30:00,67.96,67.99,67.96,67.99,54894.17989417989,41.3627,41.381,41.3627,41.381,54894.1799
2007-02-16 10:35:00,67.99,67.99,67.94,67.95,38139.32980599647,41.381,41.381,41.3505,41.3566,38139.3298
2007-02-16 10:40:00,67.95,67.97,67.94,67.96,14660.493827160491,41.3566,41.3688,41.3505,41.3627,14660.4938
2007-02-16 10:45:00,67.96,67.98,67.94,67.95,24360.670194003524,41.3627,41.3749,41.3505,41.3566,24360.6702
2007-02-16 10:50:00,67.95,67.98,67.91,67.95,28108.465608465605,41.3566,41.3749,41.3323,41.3566,28108.4656
2007-02-16 10:55:00,67.96,67.96,67.93,67.96,16754.85008818342,41.3627,41.3627,41.3445,41.3627,16754.8501
2007-02-16 11:00:00,67.97,68.0,67.95,68.0,12345.679012345678,41.3688,41.3871,41.3566,41.3871,12345.679
2007-02-16 11:05:00,68.0,68.0,67.96,67.98,11022.927689594357,41.3871,41.3871,41.3627,41.3749,11022.9277
2007-02-16 11:10:00,67.98,68.01,67.98,67.98,46737.21340388007,41.3749,41.3932,41.3749,41.3749,46737.2134
2007-02-16 11:15:00,67.98,67.99,67.94,67.96,9920.63492063492,41.3749,41.381,41.3505,41.3627,9920.6349
2007-02-16 11:20:00,67.97,67.98,67.95,67.95,30643.738977072306,41.3688,41.3749,41.3566,41.3566,30643.739
2007-02-16 11:25:00,67.96,67.96,67.94,67.95,6283.068783068782,41.3627,41.3627,41.3505,41.3566,6283.0688
2007-02-16 11:30:00,67.95,67.95,67.93,67.93,7716.049382716048,41.3566,41.3566,41.3445,41.3445,7716.0494
2007-02-16 11:35:00,67.92,67.92,67.85,67.85,19290.123456790123,41.3384,41.3384,41.2958,41.2958,19290.1235
2007-02-16 11:40:00,67.85,67.85,67.82,67.85,9479.717813051146,41.2958,41.2958,41.2775,41.2958,9479.7178
2007-02-16 11:45:00,67.86,67.99,67.86,67.92,28218.69488536155,41.3019,41.381,41.3019,41.3384,28218.6949
2007-02-16 11:50:00,67.91,67.91,67.89,67.89,10912.698412698412,41.3323,41.3323,41.3201,41.3201,10912.6984
2007-02-16 11:55:00,67.9,67.91,67.89,67.89,4188.712522045855,41.3262,41.3323,41.3201,41.3201,4188.7125
2007-02-16 12:00:00,67.9,67.93,67.9,67.93,13227.513227513226,41.3262,41.3445,41.3262,41.3445,13227.5132
2007-02-16 12:05:00,67.93,67.96,67.9,67.94,17857.142857142855,41.3445,41.3627,41.3262,41.3505,17857.1429
2007-02-16 12:10:00,67.92,67.94,67.91,67.91,5291.00529100529,41.3384,41.3505,41.3323,41.3323,5291.0053
2007-02-16 12:15:00,67.92,67.93,67.91,67.92,4850.088183421516,41.3384,41.3445,41.3323,41.3384,4850.0882
2007-02-16 12:20:00,67.91,67.92,67.89,67.9,11904.761904761905,41.3323,41.3384,41.3201,41.3262,11904.7619
2007-02-16 12:25:00,67.9,67.95,67.88,67.93,19841.26984126984,41.3262,41.3566,41.314,41.3445,19841.2698
2007-02-16 12:30:00,67.94,67.97,67.9,67.95,32958.55379188712,41.3505,41.3688,41.3262,41.3566,32958.5538
2007-02-16 12:35:00,67.94,67.94,67.9,67.92,9700.176366843032,41.3505,41.3505,41.3262,41.3384,9700.1764
2007-02-16 12:40:00,67.92,67.93,67.91,67.92,3968.253968253968,41.3384,41.3445,41.3323,41.3384,3968.254
2007-02-16 12:45:00,67.91,67.96,67.9,67.94,6062.610229276896,41.3323,41.3627,41.3262,41.3505,6062.6102
2007-02-16 12:50:00,67.93,67.96,67.91,67.96,8487.654320987653,41.3445,41.3627,41.3323,41.3627,8487.6543
2007-02-16 12:55:00,67.94,67.95,67.92,67.94,33068.783068783065,41.3505,41.3566,41.3384,41.3505,33068.7831
2007-02-16 13:00:00,67.94,67.96,67.92,67.95,13227.513227513226,41.3505,41.3627,41.3384,41.3566,13227.5132
2007-02-16 13:05:00,67.94,67.95,67.9,67.95,15432.098765432096,41.3505,41.3566,41.3262,41.3566,15432.0988
2007-02-16 13:10:00,67.95,67.96,67.91,67.94,9810.405643738975,41.3566,41.3627,41.3323,41.3505,9810.4056
2007-02-16 13:15:00,67.95,67.96,67.94,67.96,6723.985890652557,41.3566,41.3627,41.3505,41.3627,6723.9859
2007-02-16 13:20:00,67.95,67.96,67.92,67.95,9700.176366843032,41.3566,41.3627,41.3384,41.3566,9700.1764
2007-02-16 13:25:00,67.96,67.96,67.91,67.91,7054.673721340388,41.3627,41.3627,41.3323,41.3323,7054.6737
2007-02-16 13:30:00,67.92,67.98,67.91,67.97,9369.488536155202,41.3384,41.3749,41.3323,41.3688,9369.4885
2007-02-16 13:35:00,67.97,67.99,67.96,67.99,9810.405643738975,41.3688,41.381,41.3627,41.381,9810.4056
2007-02-16 13:40:00,67.99,67.99,67.97,67.99,6062.610229276896,41.381,41.381,41.3688,41.381,6062.6102
2007-02-16 13:45:00,67.99,67.99,67.97,67.99,13558.201058201055,41.381,41.381,41.3688,41.381,13558.2011
2007-02-16 13:50:00,68.0,68.0,67.99,67.99,4078.483245149912,41.3871,41.3871,41.381,41.381,4078.4832
2007-02-16 13:55:00,67.99,68.0,67.99,68.0,6503.5273368606695,41.381,41.3871,41.381,41.3871,6503.5273
2007-02-16 14:00:00,67.99,68.0,67.96,67.98,13668.430335097,41.381,41.3871,41.3627,41.3749,13668.4303
2007-02-16 14:05:00,67.98,68.0,67.95,67.99,10030.864197530864,41.3749,41.3871,41.3566,41.381,10030.8642
2007-02-16 14:10:00,67.99,68.0,67.99,67.99,11243.38624338624,41.381,41.3871,41.381,41.381,11243.3862
2007-02-16 14:15:00,67.99,68.0,67.99,67.99,5401.234567901234,41.381,41.3871,41.381,41.381,5401.2346
2007-02-16 14:20:00,67.99,67.99,67.96,67.96,10030.864197530864,41.381,41.381,41.3627,41.3627,10030.8642
2007-02-16 14:25:00,67.96,67.97,67.95,67.97,12014.991181657848,41.3627,41.3688,41.3566,41.3688,12014.9912
2007-02-16 14:30:00,67.96,67.98,67.96,67.98,3858.024691358024,41.3627,41.3749,41.3627,41.3749,3858.0247
2007-02-16 14:35:00,67.98,67.99,67.97,67.97,6834.2151675485,41.3749,41.381,41.3688,41.3688,6834.2152
2007-02-16 14:40:00,67.98,67.98,67.96,67.97,6723.985890652557,41.3749,41.3749,41.3627,41.3688,6723.9859
2007-02-16 14:45:00,67.96,67.99,67.96,67.99,9589.947089947089,41.3627,41.381,41.3627,41.381,9589.9471
2007-02-16 14:50:00,67.99,67.99,67.97,67.98,6062.610229276896,41.381,41.381,41.3688,41.3749,6062.6102
2007-02-16 14:55:00,67.98,67.99,67.96,67.97,8377.42504409171,41.3749,41.381,41.3627,41.3688,8377.425
2007-02-16 15:00:00,67.98,67.99,67.97,67.98,30092.592592592588,41.3749,41.381,41.3688,41.3749,30092.5926
2007-02-16 15:05:00,67.98,67.99,67.96,67.97,15101.410934744266,41.3749,41.381,41.3627,41.3688,15101.4109
2007-02-16 15:10:00,67.98,68.0,67.97,68.0,10471.781305114637,41.3749,41.3871,41.3688,41.3871,10471.7813
2007-02-16 15:15:00,67.99,68.01,67.99,68.01,6503.5273368606695,41.381,41.3932,41.381,41.3932,6503.5273
2007-02-16 15:20:00,68.01,68.01,67.99,68.01,9920.63492063492,41.3932,41.3932,41.381,41.3932,9920.6349
2007-02-16 15:25:00,68.01,68.01,68.0,68.01,12235.449735449734,41.3932,41.3932,41.3871,41.3932,12235.4497
2007-02-16 15:30:00,68.01,68.09,68.0,68.08,148148.14814814812,41.3932,41.4418,41.3871,41.4358,148148.1481
2007-02-16 15:35:00,68.08,68.09,68.05,68.06,10361.552028218694,41.4358,41.4418,41.4175,41.4236,10361.552
2007-02-16 15:40:00,68.07,68.09,68.03,68.05,19620.81128747795,41.4297,41.4418,41.4053,41.4175,19620.8113
2007-02-16 15:45:00,68.03,68.08,68.03,68.07,30423.28042328042,41.4053,41.4358,41.4053,41.4297,30423.2804
2007-02-16 15:50:00,68.06,68.07,68.01,68.04,21935.626102292765,41.4236,41.4297,41.3932,41.4114,21935.6261
2007-02-16 15:55:00,68.02,68.09,68.02,68.09,52579.365079365074,41.3992,41.4418,41.3992,41.4418,52579.3651
2007-02-20 09:30:00,68.17,68.36,68.08,68.31,59634.03880070546,41.4905,41.6062,41.4358,41.5757,59634.0388
2007-02-20 09:35:00,68.31,68.31,67.99,68.09,14109.347442680775,41.5757,41.5757,41.381,41.4418,14109.3474
2007-02-20 09:40:00,68.08,68.13,68.02,68.06,14880.95238095238,41.4358,41.4662,41.3992,41.4236,14880.9524
2007-02-20 09:45:00,68.04,68.28,68.04,68.27,17967.3721340388,41.4114,41.5575,41.4114,41.5514,17967.3721
2007-02-20 09:50:00,68.26,68.33,68.16,68.18,24470.89947089947,41.5453,41.5879,41.4844,41.4966,24470.8995
2007-02-20 09:55:00,68.18,68.28,68.16,68.26,17416.225749559082,41.4966,41.5575,41.4844,41.5453,17416.2257
2007-02-20 10:00:00,68.27,68.27,68.09,68.09,69003.52733686066,41.5514,41.5514,41.4418,41.4418,69003.5273
2007-02-20 10:05:00,68.1,68.1,67.96,68.01,15211.64021164021,41.4479,41.4479,41.3627,41.3932,15211.6402
2007-02-20 10:10:00,68.0,68.09,68.0,68.09,8818.342151675484,41.3871,41.4418,41.3871,41.4418,8818.3422
2007-02-20 10:15:00,68.09,68.09,68.02,68.02,19290.123456790123,41.4418,41.4418,41.3992,41.3992,19290.1235
2007-02-20 10:20:00,68.02,68.05,67.99,68.02,14440.035273368603,41.3992,41.4175,41.381,41.3992,14440.0353
2007-02-20 10:25:00,68.01,68.02,67.97,67.99,14219.576719576718,41.3932,41.3992,41.3688,41.381,14219.5767
2007-02-20 10:30:00,68.0,68.09,67.98,68.08,18187.830687830687,41.3871,41.4418,41.3749,41.4358,18187.8307
2007-02-20 10:35:00,68.08,68.09,68.0,68.05,9589.947089947089,41.4358,41.4418,41.3871,41.4175,9589.9471
2007-02-20 10:40:00,68.05,68.06,68.03,68.06,8377.42504409171,41.4175,41.4236,41.4053,41.4236,8377.425
2007-02-20 10:45:00,68.07,68.25,68.07,68.19,13447.971781305114,41.4297,41.5392,41.4297,41.5027,13447.9718
2007-02-20 10:50:00,68.18,68.19,68.11,68.12,8267.195767195766,41.4966,41.5027,41.454,41.4601,8267.1958
2007-02-20 10:55:00,68.12,68.14,68.11,68.14,6944.444444444443,41.4601,41.4723,41.454,41.4723,6944.4444
2007-02-20 11:00:00,68.13,68.18,68.12,68.13,9149.029982363314,41.4662,41.4966,41.4601,41.4662,9149.03
2007-02-20 11:05:00,68.12,68.15,68.12,68.13,8597.883597883598,41.4601,41.4784,41.4601,41.4662,8597.8836
2007-02-20 11:10:00,68.12,68.15,68.12,68.15,7275.132275132274,41.4601,41.4784,41.4601,41.4784,7275.1323
2007-02-20 11:15:00,68.15,68.3,68.14,68.28,16754.85008818342,41.4784,41.5697,41.4723,41.5575,16754.8501
2007-02-20 11:20:00,68.27,68.29,68.26,68.27,10692.239858906523,41.5514,41.5636,41.5453,41.5514,10692.2399
2007-02-20 11:25:00,68.27,68.36,68.23,68.32,11794.53262786596,41.5514,41.6062,41.5271,41.5818,11794.5326
2007-02-20 11:30:00,68.33,68.42,68.31,68.4,18298.059964726628,41.5879,41.6427,41.5757,41.6305,18298.06
2007-02-20 11:35:00,68.38,68.39,68.35,68.38,10692.239858906523,41.6183,41.6244,41.6001,41.6183,10692.2399
2007-02-20 11:40:00,68.38,68.39,68.35,68.38,6723.985890652557,41.6183,41.6244,41.6001,41.6183,6723.9859
2007-02-20 11:45:00,68.38,68.42,68.36,68.41,12235.449735449734,41.6183,41.6427,41.6062,41.6366,12235.4497
2007-02-20 11:50:00,68.41,68.46,68.4,68.43,8487.654320987653,41.6366,41.667,41.6305,41.6488,8487.6543
2007-02-20 11:55:00,68.41,68.42,68.38,68.4,12125.220458553791,41.6366,41.6427,41.6183,41.6305,12125.2205
2007-02-20 12:00:00,68.41,68.43,68.4,68.42,13558.201058201055,41.6366,41.6488,41.6305,41.6427,13558.2011
2007-02-20 12:05:00,68.42,68.42,68.39,68.4,11133.156966490298,41.6427,41.6427,41.6244,41.6305,11133.157
2007-02-20 12:10:00,68.4,68.4,68.36,68.36,8046.737213403879,41.6305,41.6305,41.6062,41.6062,8046.7372
2007-02-20 12:15:00,68.36,68.39,68.36,68.38,7164.902998236331,41.6062,41.6244,41.6062,41.6183,7164.903
2007-02-20 12:20:00,68.37,68.4,68.37,68.4,7936.507936507935,41.6123,41.6305,41.6123,41.6305,7936.5079
2007-02-20 12:25:00,68.38,68.4,68.34,68.34,9038.80070546737,41.6183,41.6305,41.594,41.594,9038.8007
2007-02-20 12:30:00,68.34,68.34,68.24,68.24,18849.206349206343,41.594,41.594,41.5331,41.5331,18849.2063
2007-02-20 12:35:00,68.23,68.23,68.15,68.19,30423.28042328042,41.5271,41.5271,41.4784,41.5027,30423.2804
2007-02-20 12:40:00,68.18,68.18,68.08,68.09,35824.514991181655,41.4966,41.4966,41.4358,41.4418,35824.515
2007-02-20 12:45:00,68.09,68.09,68.03,68.04,29872.1340388007,41.4418,41.4418,41.4053,41.4114,29872.134
2007-02-20 12:50:00,68.03,68.1,68.02,68.03,38580.246913580246,41.4053,41.4479,41.3992,41.4053,38580.2469
2007-02-20 12:55:00,68.03,68.06,67.99,68.04,60295.41446208112,41.4053,41.4236,41.381,41.4114,60295.4145
2007-02-20 13:00:00,68.01,68.09,68.01,68.08,27447.089947089946,41.3932,41.4418,41.3932,41.4358,27447.0899
2007-02-20 13:05:00,68.09,68.1,68.07,68.07,15211.64021164021,41.4418,41.4479,41.4297,41.4297,15211.6402
2007-02-20 13:10:00,68.08,68.13,68.06,68.13,34942.6807760141,41.4358,41.4662,41.4236,41.4662,34942.6808
2007-02-20 13:15:00,68.12,68.13,68.09,68.11,14550.264550264548,41.4601,41.4662,41.4418,41.454,14550.2646
2007-02-20 13:20:00,68.11,68.12,68.08,68.11,27888.00705467372,41.454,41.4601,41.4358,41.454,27888.0071
2007-02-20 13:25:00,68.09,68.1,68.04,68.09,22817.460317460314,41.4418,41.4479,41.4114,41.4418,22817.4603
2007-02-20 13:30:00,68.09,68.09,68.04,68.09,33509.70017636684,41.4418,41.4418,41.4114,41.4418,33509.7002
2007-02-20 13:35:00,68.08,68.15,68.07,68.11,14880.95238095238,41.4358,41.4784,41.4297,41.454,14880.9524
2007-02-20 13:40:00,68.1,68.15,68.07,68.15,16093.474426807756,41.4479,41.4784,41.4297,41.4784,16093.4744
2007-02-20 13:45:00,68.15,68.2,68.15,68.16,11684.303350970016,41.4784,41.5088,41.4784,41.4844,11684.3034
2007-02-20 13:50:00,68.16,68.28,68.15,68.26,15983.245149911814,41.4844,41.5575,41.4784,41.5453,15983.2451
2007-02-20 13:55:00,68.26,68.3,68.21,68.28,13778.659611992944,41.5453,41.5697,41.5149,41.5575,13778.6596
2007-02-20 14:00:00,68.29,68.31,68.26,68.27,13337.742504409169,41.5636,41.5757,41.5453,41.5514,13337.7425
2007-02-20 14:05:00,68.26,68.31,68.25,68.29,6172.839506172839,41.5453,41.5757,41.5392,41.5636,6172.8395
2007-02-20 14:10:00,68.29,68.36,68.28,68.33,11904.761904761905,41.5636,41.6062,41.5575,41.5879,11904.7619
2007-02-20 14:15:00,68.34,68.38,68.31,68.38,8377.42504409171,41.594,41.6183,41.5757,41.6183,8377.425
2007-02-20 14:20:00,68.38,68.38,68.32,68.33,5511.463844797177,41.6183,41.6183,41.5818,41.5879,5511.4638
2007-02-20 14:25:00,68.31,68.38,68.31,68.38,4739.858906525573,41.5757,41.6183,41.5757,41.6183,4739.8589
2007-02-20 14:30:00,68.36,68.38,68.33,68.34,9369.488536155202,41.6062,41.6183,41.5879,41.594,9369.4885
2007-02-20 14:35:00,68.35,68.36,68.32,68.35,6062.610229276896,41.6001,41.6062,41.5818,41.6001,6062.6102
2007-02-20 14:40:00,68.35,68.38,68.28,68.28,7164.902998236331,41.6001,41.6183,41.5575,41.5575,7164.903
2007-02-20 14:45:00,68.3,68.31,68.28,68.28,9038.80070546737,41.5697,41.5757,41.5575,41.5575,9038.8007
2007-02-20 14:50:00,68.28,68.29,68.23,68.25,7826.278659611992,41.5575,41.5636,41.5271,41.5392,7826.2787
2007-02-20 14:55:00,68.25,68.36,68.24,68.36,20061.728395061727,41.5392,41.6062,41.5331,41.6062,20061.7284
2007-02-20 15:00:00,68.36,68.38,68.34,68.35,23478.835978835978,41.6062,41.6183,41.594,41.6001,23478.836
2007-02-20 15:05:00,68.35,68.42,68.34,68.41,17195.767195767196,41.6001,41.6427,41.594,41.6366,17195.7672
2007-02-20 15:10:00,68.41,68.41,68.33,68.34,11243.38624338624,41.6366,41.6366,41.5879,41.594,11243.3862
2007-02-20 15:15:00,68.33,68.4,68.33,68.39,7605.820105820105,41.5879,41.6305,41.5879,41.6244,7605.8201
2007-02-20 15:20:00,68.38,68.45,68.38,68.42,9149.029982363314,41.6183,41.661,41.6183,41.6427,9149.03
2007-02-20 15:25:00,68.42,68.43,68.39,68.41,8708.112874779541,41.6427,41.6488,41.6244,41.6366,8708.1129
2007-02-20 15:30:00,68.4,68.43,68.38,68.39,10912.698412698412,41.6305,41.6488,41.6183,41.6244,10912.6984
2007-02-20 15:35:00,68.39,68.43,68.38,68.41,19731.040564373896,41.6244,41.6488,41.6183,41.6366,19731.0406
2007-02-20 15:40:00,68.38,68.43,68.38,68.41,16975.308641975305,41.6183,41.6488,41.6183,41.6366,16975.3086
2007-02-20 15:45:00,68.41,68.43,68.39,68.41,30753.96825396825,41.6366,41.6488,41.6244,41.6366,30753.9683
2007-02-20 15:50:00,68.41,68.48,68.4,68.4,58862.433862433856,41.6366,41.6792,41.6305,41.6305,58862.4339
2007-02-20 15:55:00,68.4,68.43,68.39,68.41,30864.197530864192,41.6305,41.6488,41.6244,41.6366,30864.1975
2007-02-21 09:30:00,68.41,68.63,68.21,68.6,45414.462081128746,41.6366,41.7705,41.5149,41.7522,45414.4621
2007-02-21 09:35:00,68.63,68.69,68.27,68.28,28218.69488536155,41.7705,41.807,41.5514,41.5575,28218.6949
2007-02-21 09:40:00,68.26,68.38,68.26,68.33,3196.649029982363,41.5453,41.6183,41.5453,41.5879,3196.649
2007-02-21 09:45:00,68.3,68.3,68.19,68.19,5952.380952380951,41.5697,41.5697,41.5027,41.5027,5952.381
2007-02-21 09:50:00,68.18,68.18,68.09,68.17,10692.239858906523,41.4966,41.4966,41.4418,41.4905,10692.2399
2007-02-21 09:55:00,68.17,68.19,68.14,68.16,8487.654320987653,41.4905,41.5027,41.4723,41.4844,8487.6543
2007-02-21 10:00:00,68.17,68.27,68.17,68.2,6613.756613756613,41.4905,41.5514,41.4905,41.5088,6613.7566
2007-02-21 10:05:00,68.2,68.27,68.13,68.25,8046.737213403879,41.5088,41.5514,41.4662,41.5392,8046.7372
2007-02-21 10:10:00,68.22,68.36,68.2,68.28,11353.615520282186,41.521,41.6062,41.5088,41.5575,11353.6155
2007-02-21 10:15:00,68.29,68.36,68.27,68.31,4519.400352733685,41.5636,41.6062,41.5514,41.5757,4519.4004
2007-02-21 10:20:00,68.28,68.3,68.25,68.25,6283.068783068782,41.5575,41.5697,41.5392,41.5392,6283.0688
2007-02-21 10:25:00,68.26,68.28,68.21,68.25,8156.966490299823,41.5453,41.5575,41.5149,41.5392,8156.9665
2007-02-21 10:30:00,68.23,68.25,68.22,68.24,4850.088183421516,41.5271,41.5392,41.521,41.5331,4850.0882
2007-02-21 10:35:00,68.25,68.28,68.23,68.27,10361.552028218694,41.5392,41.5575,41.5271,41.5514,10361.552
2007-02-21 10:40:00,68.26,68.28,68.22,68.23,10692.239858906523,41.5453,41.5575,41.521,41.5271,10692.2399
2007-02-21 10:45:00,68.25,68.3,68.24,68.29,6944.444444444443,41.5392,41.5697,41.5331,41.5636,6944.4444
2007-02-21 10:50:00,68.3,68.3,68.26,68.28,8267.195767195766,41.5697,41.5697,41.5453,41.5575,8267.1958
2007-02-21 10:55:00,68.27,68.32,68.26,68.28,19841.26984126984,41.5514,41.5818,41.5453,41.5575,19841.2698
2007-02-21 11:00:00,68.27,68.28,68.22,68.28,7054.673721340388,41.5514,41.5575,41.521,41.5575,7054.6737
2007-02-21 11:05:00,68.26,68.26,68.22,68.22,5291.00529100529,41.5453,41.5453,41.521,41.521,5291.0053
2007-02-21 11:10:00,68.22,68.22,68.2,68.22,8487.654320987653,41.521,41.521,41.5088,41.521,8487.6543
2007-02-21 11:15:00,68.23,68.26,68.22,68.22,3417.10758377425,41.5271,41.5453,41.521,41.521,3417.1076
2007-02-21 11:20:00,68.25,68.26,68.19,68.19,2976.190476190476,41.5392,41.5453,41.5027,41.5027,2976.1905
2007-02-21 11:25:00,68.19,68.19,68.11,68.13,7716.049382716048,41.5027,41.5027,41.454,41.4662,7716.0494
2007-02-21 11:30:00,68.13,68.19,68.11,68.19,9259.259259259255,41.4662,41.5027,41.454,41.5027,9259.2593
2007-02-21 11:35:00,68.2,68.24,68.2,68.23,3858.024691358024,41.5088,41.5331,41.5088,41.5271,3858.0247
2007-02-21 11:40:00,68.23,68.23,68.19,68.19,13447.971781305114,41.5271,41.5271,41.5027,41.5027,13447.9718
2007-02-21 11:45:00,68.2,68.22,68.18,68.22,8818.342151675484,41.5088,41.521,41.4966,41.521,8818.3422
2007-02-21 11:50:00,68.2,68.22,68.15,68.2,7164.902998236331,41.5088,41.521,41.4784,41.5088,7164.903
2007-02-21 11:55:00,68.21,68.22,68.19,68.2,7054.673721340388,41.5149,41.521,41.5027,41.5088,7054.6737
2007-02-21 12:00:00,68.2,68.25,68.2,68.24,12235.449735449734,41.5088,41.5392,41.5088,41.5331,12235.4497
2007-02-21 12:05:00,68.24,68.34,68.24,68.32,14219.576719576718,41.5331,41.594,41.5331,41.5818,14219.5767
2007-02-21 12:10:00,68.29,68.29,68.25,68.26,6834.2151675485,41.5636,41.5636,41.5392,41.5453,6834.2152
2007-02-21 12:15:00,68.27,68.37,68.27,68.35,9038.80070546737,41.5514,41.6123,41.5514,41.6001,9038.8007
2007-02-21 12:20:00,68.35,68.42,68.35,68.42,2865.9611992945324,41.6001,41.6427,41.6001,41.6427,2865.9612
2007-02-21 12:25:00,68.42,68.45,68.39,68.39,4188.712522045855,41.6427,41.661,41.6244,41.6244,4188.7125
2007-02-21 12:30:00,68.39,68.39,68.32,68.32,2976.190476190476,41.6244,41.6244,41.5818,41.5818,2976.1905
2007-02-21 12:35:00,68.33,68.33,68.29,68.3,3968.253968253968,41.5879,41.5879,41.5636,41.5697,3968.254
2007-02-21 12:40:00,68.3,68.32,68.29,68.31,4078.483245149912,41.5697,41.5818,41.5636,41.5757,4078.4832
2007-02-21 12:45:00,68.31,68.33,68.31,68.33,1322.7513227513225,41.5757,41.5879,41.5757,41.5879,1322.7513
2007-02-21 12:50:00,68.32,68.4,68.32,68.38,14329.805996472662,41.5818,41.6305,41.5818,41.6183,14329.806
2007-02-21 12:55:00,68.39,68.42,68.35,68.36,5621.693121693121,41.6244,41.6427,41.6001,41.6062,5621.6931
2007-02-21 13:00:00,68.36,68.36,68.33,68.34,1543.2098765432097,41.6062,41.6062,41.5879,41.594,1543.2099
2007-02-21 13:05:00,68.34,68.35,68.32,68.32,3196.649029982363,41.594,41.6001,41.5818,41.5818,3196.649
2007-02-21 13:10:00,68.31,68.32,68.26,68.26,3196.649029982363,41.5757,41.5818,41.5453,41.5453,3196.649
2007-02-21 13:15:00,68.28,68.29,68.21,68.27,8267.195767195766,41.5575,41.5636,41.5149,41.5514,8267.1958
2007-02-21 13:20:00,68.28,68.29,68.28,68.28,51477.07231040564,41.5575,41.5636,41.5575,41.5575,51477.0723
2007-02-21 13:25:00,68.29,68.29,68.28,68.28,4188.712522045855,41.5636,41.5636,41.5575,41.5575,4188.7125
2007-02-21 13:30:00,68.28,68.3,68.28,68.28,3858.024691358024,41.5575,41.5697,41.5575,41.5575,3858.0247
2007-02-21 13:35:00,68.28,68.31,68.28,68.29,10030.864197530864,41.5575,41.5757,41.5575,41.5636,10030.8642
2007-02-21 13:40:00,68.29,68.3,68.27,68.27,14440.035273368603,41.5636,41.5697,41.5514,41.5514,14440.0353
2007-02-21 13:45:00,68.27,68.3,68.22,68.28,39351.85185185185,41.5514,41.5697,41.521,41.5575,39351.8519
2007-02-21 13:50:00,68.28,68.31,68.27,68.28,10802.469135802468,41.5575,41.5757,41.5514,41.5575,10802.4691
2007-02-21 13:55:00,68.29,68.3,68.26,68.29,7936.507936507935,41.5636,41.5697,41.5453,41.5636,7936.5079
2007-02-21 14:00:00,68.28,68.32,68.21,68.3,17636.68430335097,41.5575,41.5818,41.5149,41.5697,17636.6843
2007-02-21 14:05:00,68.3,68.41,68.29,68.36,10802.469135802468,41.5697,41.6366,41.5636,41.6062,10802.4691
2007-02-21 14:10:00,68.36,68.38,68.34,68.35,5401.234567901234,41.6062,41.6183,41.594,41.6001,5401.2346
2007-02-21 14:15:00,68.36,68.37,68.28,68.28,6944.444444444443,41.6062,41.6123,41.5575,41.5575,6944.4444
2007-02-21 14:20:00,68.27,68.34,68.27,68.32,4519.400352733685,41.5514,41.594,41.5514,41.5818,4519.4004
2007-02-21 14:25:00,68.33,68.33,68.28,68.31,4409.171075837742,41.5879,41.5879,41.5575,41.5757,4409.1711
2007-02-21 14:30:00,68.31,68.32,68.27,68.28,3968.253968253968,41.5757,41.5818,41.5514,41.5575,3968.254
2007-02-21 14:35:00,68.28,68.3,68.26,68.26,2535.2733686067018,41.5575,41.5697,41.5453,41.5453,2535.2734
2007-02-21 14:40:00,68.24,68.29,68.22,68.29,10251.32275132275,41.5331,41.5636,41.521,41.5636,10251.3228
2007-02-21 14:45:00,68.29,68.29,68.22,68.24,64814.81481481481,41.5636,41.5636,41.521,41.5331,64814.8148
2007-02-21 14:50:00,68.26,68.28,68.25,68.26,1212.522045855379,41.5453,41.5575,41.5392,41.5453,1212.522
2007-02-21 14:55:00,68.27,68.29,68.27,68.29,3968.253968253968,41.5514,41.5636,41.5514,41.5636,3968.254
2007-02-21 15:00:00,68.28,68.29,68.25,68.26,81349.20634920635,41.5575,41.5636,41.5392,41.5453,81349.2063
2007-02-21 15:05:00,68.25,68.28,68.21,68.26,15652.557319223984,41.5392,41.5575,41.5149,41.5453,15652.5573
2007-02-21 15:10:00,68.26,68.3,68.25,68.25,7826.278659611992,41.5453,41.5697,41.5392,41.5392,7826.2787
2007-02-21 15:15:00,68.28,68.28,68.25,68.28,2425.044091710758,41.5575,41.5575,41.5392,41.5575,2425.0441
2007-02-21 15:20:00,68.25,68.28,68.25,68.26,5511.463844797177,41.5392,41.5575,41.5392,41.5453,5511.4638
2007-02-21 15:25:00,68.26,68.28,68.2,68.23,6944.444444444443,41.5453,41.5575,41.5088,41.5271,6944.4444
2007-02-21 15:30:00,68.22,68.32,68.22,68.28,13668.430335097,41.521,41.5818,41.521,41.5575,13668.4303
2007-02-21 15:35:00,68.28,68.29,68.23,68.28,47619.04761904761,41.5575,41.5636,41.5271,41.5575,47619.0476
2007-02-21 15:40:00,68.28,68.31,68.26,68.28,9810.405643738975,41.5575,41.5757,41.5453,41.5575,9810.4056
2007-02-21 15:45:00,68.28,68.29,68.22,68.28,11904.761904761905,41.5575,41.5636,41.521,41.5575,11904.7619
2007-02-21 15:50:00,68.28,68.29,68.25,68.27,16975.308641975305,41.5575,41.5636,41.5392,41.5514,16975.3086
2007-02-21 15:55:00,68.28,68.28,68.22,68.27,31194.885361552024,41.5575,41.5575,41.521,41.5514,31194.8854
2007-02-22 09:30:00,68.13,68.27,68.09,68.19,62389.77072310405,41.4662,41.5514,41.4418,41.5027,62389.7707
2007-02-22 09:35:00,68.12,68.2,68.04,68.09,20723.104056437387,41.4601,41.5088,41.4114,41.4418,20723.1041
2007-02-22 09:40:00,68.1,68.15,68.1,68.15,5621.693121693121,41.4479,41.4784,41.4479,41.4784,5621.6931
2007-02-22 09:45:00,68.15,68.18,68.13,68.18,10582.01058201058,41.4784,41.4966,41.4662,41.4966,10582.0106
2007-02-22 09:50:00,68.18,68.24,68.18,68.24,17085.53791887125,41.4966,41.5331,41.4966,41.5331,17085.5379
2007-02-22 09:55:00,68.25,68.36,68.22,68.29,32517.636684303347,41.5392,41.6062,41.521,41.5636,32517.6367
2007-02-22 10:00:00,68.3,68.3,68.16,68.23,18077.60141093474,41.5697,41.5697,41.4844,41.5271,18077.6014
2007-02-22 10:05:00,68.23,68.25,68.13,68.18,10582.01058201058,41.5271,41.5392,41.4662,41.4966,10582.0106
2007-02-22 10:10:00,68.16,68.17,68.15,68.15,10692.239858906523,41.4844,41.4905,41.4784,41.4784,10692.2399
2007-02-22 10:15:00,68.15,68.23,68.13,68.21,24250.440917107582,41.4784,41.5271,41.4662,41.5149,24250.4409
2007-02-22 10:20:00,68.21,68.23,68.15,68.21,7936.507936507935,41.5149,41.5271,41.4784,41.5149,7936.5079
2007-02-22 10:25:00,68.2,68.2,68.16,68.18,12896.825396825396,41.5088,41.5088,41.4844,41.4966,12896.8254
2007-02-22 10:30:00,68.18,68.19,68.05,68.08,18849.206349206343,41.4966,41.5027,41.4175,41.4358,18849.2063
2007-02-22 10:35:00,68.09,68.13,68.06,68.11,9038.80070546737,41.4418,41.4662,41.4236,41.454,9038.8007
2007-02-22 10:40:00,68.13,68.21,68.1,68.19,6172.839506172839,41.4662,41.5149,41.4479,41.5027,6172.8395
2007-02-22 10:45:00,68.17,68.19,68.09,68.15,16644.620811287477,41.4905,41.5027,41.4418,41.4784,16644.6208
2007-02-22 10:50:00,68.15,68.18,68.11,68.13,16534.391534391532,41.4784,41.4966,41.454,41.4662,16534.3915
2007-02-22 10:55:00,68.15,68.15,68.09,68.1,20723.104056437387,41.4784,41.4784,41.4418,41.4479,20723.1041
2007-02-22 11:00:00,68.09,68.12,68.04,68.05,10030.864197530864,41.4418,41.4601,41.4114,41.4175,10030.8642
2007-02-22 11:05:00,68.05,68.08,68.04,68.06,31856.261022927687,41.4175,41.4358,41.4114,41.4236,31856.261
2007-02-22 11:10:00,68.04,68.06,67.97,68.04,24691.358024691355,41.4114,41.4236,41.3688,41.4114,24691.358
2007-02-22 11:15:00,68.05,68.05,67.86,67.87,12125.220458553791,41.4175,41.4175,41.3019,41.3079,12125.2205
2007-02-22 11:20:00,67.87,67.89,67.76,67.76,27336.860670194,41.3079,41.3201,41.241,41.241,27336.8607
2007-02-22 11:25:00,67.77,67.77,67.64,67.66,31084.65608465608,41.2471,41.2471,41.168,41.1801,31084.6561
2007-02-22 11:30:00,67.68,67.68,67.56,67.64,27447.089947089946,41.1923,41.1923,41.1193,41.168,27447.0899
2007-02-22 11:35:00,67.64,67.72,67.63,67.66,17416.225749559082,41.168,41.2166,41.1619,41.1801,17416.2257
2007-02-22 11:40:00,67.65,67.65,67.62,67.62,4960.317460317459,41.174,41.174,41.1558,41.1558,4960.3175
2007-02-22 11:45:00,67.63,67.64,67.54,67.55,7936.507936507935,41.1619,41.168,41.1071,41.1132,7936.5079
2007-02-22 11:50:00,67.56,67.65,67.55,67.65,8708.112874779541,41.1193,41.174,41.1132,41.174,8708.1129
2007-02-22 11:55:00,67.67,67.71,67.62,67.71,7275.132275132274,41.1862,41.2106,41.1558,41.2106,7275.1323
2007-02-22 12:00:00,67.73,67.81,67.73,67.81,8377.42504409171,41.2227,41.2714,41.2227,41.2714,8377.425
2007-02-22 12:05:00,67.8,67.82,67.8,67.8,15432.098765432096,41.2653,41.2775,41.2653,41.2653,15432.0988
2007-02-22 12:10:00,67.8,67.8,67.76,67.78,11684.303350970016,41.2653,41.2653,41.241,41.2532,11684.3034
2007-02-22 12:15:00,67.77,67.78,67.77,67.78,2094.356261022928,41.2471,41.2532,41.2471,41.2532,2094.3563
2007-02-22 12:20:00,67.77,67.77,67.74,67.74,2535.2733686067018,41.2471,41.2471,41.2288,41.2288,2535.2734
2007-02-22 12:25:00,67.72,67.76,67.72,67.76,4409.171075837742,41.2166,41.241,41.2166,41.241,4409.1711
2007-02-22 12:30:00,67.76,67.78,67.75,67.77,4298.941798941799,41.241,41.2532,41.2349,41.2471,4298.9418
2007-02-22 12:35:00,67.77,67.8,67.77,67.8,11133.156966490298,41.2471,41.2653,41.2471,41.2653,11133.157
2007-02-22 12:40:00,67.78,67.79,67.75,67.78,6613.756613756613,41.2532,41.2593,41.2349,41.2532,6613.7566
2007-02-22 12:45:00,67.76,67.8,67.75,67.8,5842.151675485008,41.241,41.2653,41.2349,41.2653,5842.1517
2007-02-22 12:50:00,67.78,67.84,67.78,67.84,5511.463844797177,41.2532,41.2897,41.2532,41.2897,5511.4638
2007-02-22 12:55:00,67.83,67.87,67.81,67.86,16975.308641975305,41.2836,41.3079,41.2714,41.3019,16975.3086
2007-02-22 13:00:00,67.86,67.87,67.85,67.86,14329.805996472662,41.3019,41.3079,41.2958,41.3019,14329.806
2007-02-22 13:05:00,67.86,67.87,67.86,67.86,1763.668430335097,41.3019,41.3079,41.3019,41.3019,1763.6684
2007-02-22 13:10:00,67.86,67.88,67.84,67.86,18738.977072310405,41.3019,41.314,41.2897,41.3019,18738.9771
2007-02-22 13:15:00,67.86,67.88,67.86,67.87,4409.171075837742,41.3019,41.314,41.3019,41.3079,4409.1711
2007-02-22 13:20:00,67.87,67.88,67.86,67.87,7936.507936507935,41.3079,41.314,41.3019,41.3079,7936.5079
2007-02-22 13:25:00,67.87,67.88,67.84,67.84,9810.405643738975,41.3079,41.314,41.2897,41.2897,9810.4056
2007-02-22 13:30:00,67.84,67.86,67.84,67.86,20392.416225749555,41.2897,41.3019,41.2897,41.3019,20392.4162
2007-02-22 13:35:00,67.85,67.86,67.85,67.86,9479.717813051146,41.2958,41.3019,41.2958,41.3019,9479.7178
2007-02-22 13:40:00,67.86,67.86,67.84,67.85,15983.245149911814,41.3019,41.3019,41.2897,41.2958,15983.2451
2007-02-22 13:45:00,67.85,67.85,67.84,67.84,7054.673721340388,41.2958,41.2958,41.2897,41.2897,7054.6737
2007-02-22 13:50:00,67.85,67.85,67.83,67.84,7936.507936507935,41.2958,41.2958,41.2836,41.2897,7936.5079
2007-02-22 13:55:00,67.84,67.86,67.84,67.85,8046.737213403879,41.2897,41.3019,41.2897,41.2958,8046.7372
2007-02-22 14:00:00,67.85,67.88,67.85,67.87,9479.717813051146,41.2958,41.314,41.2958,41.3079,9479.7178
2007-02-22 14:05:00,67.88,67.88,67.87,67.88,3858.024691358024,41.314,41.314,41.3079,41.314,3858.0247
2007-02-22 14:10:00,67.88,67.89,67.86,67.86,10030.864197530864,41.314,41.3201,41.3019,41.3019,10030.8642
2007-02-22 14:15:00,67.86,67.86,67.83,67.84,8156.966490299823,41.3019,41.3019,41.2836,41.2897,8156.9665
2007-02-22 14:20:00,67.84,67.84,67.82,67.84,11574.074074074071,41.2897,41.2897,41.2775,41.2897,11574.0741
2007-02-22 14:25:00,67.84,67.84,67.8,67.8,14440.035273368603,41.2897,41.2897,41.2653,41.2653,14440.0353
2007-02-22 14:30:00,67.81,67.81,67.7,67.71,9920.63492063492,41.2714,41.2714,41.2045,41.2106,9920.6349
2007-02-22 14:35:00,67.7,67.7,67.65,67.66,13007.05467372134,41.2045,41.2045,41.174,41.1801,13007.0547
2007-02-22 14:40:00,67.66,67.66,67.59,67.6,18187.830687830687,41.1801,41.1801,41.1375,41.1436,18187.8307
2007-02-22 14:45:00,67.59,67.61,67.55,67.6,17085.53791887125,41.1375,41.1497,41.1132,41.1436,17085.5379
2007-02-22 14:50:00,67.6,67.61,67.59,67.6,15211.64021164021,41.1436,41.1497,41.1375,41.1436,15211.6402
2007-02-22 14:55:00,67.6,67.6,67.59,67.6,13007.05467372134,41.1436,41.1436,41.1375,41.1436,13007.0547
2007-02-22 15:00:00,67.6,67.64,67.6,67.64,7936.507936507935,41.1436,41.168,41.1436,41.168,7936.5079
2007-02-22 15:05:00,67.63,67.7,67.63,67.7,15652.557319223984,41.1619,41.2045,41.1619,41.2045,15652.5573
2007-02-22 15:10:00,67.7,67.74,67.7,67.74,8708.112874779541,41.2045,41.2288,41.2045,41.2288,8708.1129
2007-02-22 15:15:00,67.74,67.74,67.69,67.71,9700.176366843032,41.2288,41.2288,41.1984,41.2106,9700.1764
2007-02-22 15:20:00,67.71,67.76,67.71,67.75,18849.206349206343,41.2106,41.241,41.2106,41.2349,18849.2063
2007-02-22 15:25:00,67.75,67.8,67.75,67.8,14440.035273368603,41.2349,41.2653,41.2349,41.2653,14440.0353
2007-02-22 15:30:00,67.8,67.81,67.8,67.81,10251.32275132275,41.2653,41.2714,41.2653,41.2714,10251.3228
2007-02-22 15:35:00,67.81,67.82,67.78,67.78,9259.259259259255,41.2714,41.2775,41.2532,41.2532,9259.2593
2007-02-22 15:40:00,67.78,67.78,67.73,67.74,6503.5273368606695,41.2532,41.2532,41.2227,41.2288,6503.5273
2007-02-22 15:45:00,67.73,67.76,67.72,67.75,13778.659611992944,41.2227,41.241,41.2166,41.2349,13778.6596
2007-02-22 15:50:00,67.75,67.76,67.75,67.76,13337.742504409169,41.2349,41.241,41.2349,41.241,13337.7425
2007-02-22 15:55:00,67.75,67.81,67.74,67.79,35824.514991181655,41.2349,41.2714,41.2288,41.2593,35824.515
2007-02-23 09:30:00,67.36,67.39,67.28,67.3,134589.94708994706,40.9975,41.0158,40.9489,40.961,134589.9471
2007-02-23 09:35:00,67.3,67.31,67.06,67.3,39792.76895943562,40.961,40.9671,40.815,40.961,39792.769
2007-02-23 09:40:00,67.3,67.31,67.07,67.08,45634.92063492063,40.961,40.9671,40.821,40.8271,45634.9206
2007-02-23 09:45:00,67.08,67.08,67.01,67.02,31856.261022927687,40.8271,40.8271,40.7845,40.7906,31856.261
2007-02-23 09:50:00,67.01,67.18,66.99,67.17,24029.982363315696,40.7845,40.888,40.7723,40.8819,24029.9824
2007-02-23 09:55:00,67.16,67.18,67.01,67.03,12455.90828924162,40.8758,40.888,40.7845,40.7967,12455.9083
2007-02-23 10:00:00,67.01,67.05,66.96,66.98,26344.79717813051,40.7845,40.8089,40.7541,40.7663,26344.7972
2007-02-23 10:05:00,66.99,67.09,66.99,67.09,22927.68959435626,40.7723,40.8332,40.7723,40.8332,22927.6896
2007-02-23 10:10:00,67.1,67.16,67.09,67.14,18628.74779541446,40.8393,40.8758,40.8332,40.8636,18628.7478
2007-02-23 10:15:00,67.12,67.21,67.12,67.19,17967.3721340388,40.8515,40.9062,40.8515,40.8941,17967.3721
2007-02-23 10:20:00,67.19,67.2,67.09,67.14,17085.53791887125,40.8941,40.9002,40.8332,40.8636,17085.5379
2007-02-23 10:25:00,67.14,67.14,67.01,67.08,29100.529100529096,40.8636,40.8636,40.7845,40.8271,29100.5291
2007-02-23 10:30:00,67.08,67.21,67.08,67.18,15321.869488536153,40.8271,40.9062,40.8271,40.888,15321.8695
2007-02-23 10:35:00,67.2,67.27,67.11,67.12,15983.245149911814,40.9002,40.9428,40.8454,40.8515,15983.2451
2007-02-23 10:40:00,67.12,67.12,67.01,67.12,14109.347442680775,40.8515,40.8515,40.7845,40.8515,14109.3474
2007-02-23 10:45:00,67.11,67.11,67.05,67.11,6834.2151675485,40.8454,40.8454,40.8089,40.8454,6834.2152
2007-02-23 10:50:00,67.11,67.14,67.1,67.11,16754.85008818342,40.8454,40.8636,40.8393,40.8454,16754.8501
2007-02-23 10:55:00,67.11,67.17,67.1,67.17,13888.888888888889,40.8454,40.8819,40.8393,40.8819,13888.8889
2007-02-23 11:00:00,67.16,67.17,67.14,67.16,9259.259259259255,40.8758,40.8819,40.8636,40.8758,9259.2593
2007-02-23 11:05:00,67.15,67.18,67.14,67.16,18077.60141093474,40.8697,40.888,40.8636,40.8758,18077.6014
2007-02-23 11:10:00,67.16,67.18,67.1,67.15,20502.6455026455,40.8758,40.888,40.8393,40.8697,20502.6455
2007-02-23 11:15:00,67.15,67.18,67.11,67.17,11794.53262786596,40.8697,40.888,40.8454,40.8819,11794.5326
2007-02-23 11:20:00,67.17,67.18,67.13,67.15,9810.405643738975,40.8819,40.888,40.8576,40.8697,9810.4056
2007-02-23 11:25:00,67.14,67.16,67.13,67.16,12676.366843033507,40.8636,40.8758,40.8576,40.8758,12676.3668
2007-02-23 11:30:00,67.16,67.21,67.13,67.21,8928.571428571428,40.8758,40.9062,40.8576,40.9062,8928.5714
2007-02-23 11:35:00,67.21,67.26,67.21,67.22,7275.132275132274,40.9062,40.9367,40.9062,40.9123,7275.1323
2007-02-23 11:40:00,67.24,67.26,67.21,67.26,6283.068783068782,40.9245,40.9367,40.9062,40.9367,6283.0688
2007-02-23 11:45:00,67.25,67.26,67.22,67.26,5731.922398589065,40.9306,40.9367,40.9123,40.9367,5731.9224
2007-02-23 11:50:00,67.26,67.34,67.26,67.31,7936.507936507935,40.9367,40.9854,40.9367,40.9671,7936.5079
2007-02-23 11:55:00,67.31,67.33,67.25,67.25,5291.00529100529,40.9671,40.9793,40.9306,40.9306,5291.0053
2007-02-23 12:00:00,67.25,67.25,67.18,67.18,17416.225749559082,40.9306,40.9306,40.888,40.888,17416.2257
2007-02-23 12:05:00,67.18,67.18,67.08,67.09,17526.455026455023,40.888,40.888,40.8271,40.8332,17526.455
2007-02-23 12:10:00,67.1,67.1,67.01,67.01,19400.352733686064,40.8393,40.8393,40.7845,40.7845,19400.3527
2007-02-23 12:15:00,67.01,67.04,67.01,67.02,18738.977072310405,40.7845,40.8028,40.7845,40.7906,18738.9771
2007-02-23 12:20:00,67.02,67.02,67.01,67.01,15432.098765432096,40.7906,40.7906,40.7845,40.7845,15432.0988
2007-02-23 12:25:00,67.01,67.08,67.01,67.08,18849.206349206343,40.7845,40.8271,40.7845,40.8271,18849.2063
2007-02-23 12:30:00,67.06,67.07,67.01,67.01,9479.717813051146,40.815,40.821,40.7845,40.7845,9479.7178
2007-02-23 12:35:00,67.01,67.01,66.98,67.01,12566.137566137564,40.7845,40.7845,40.7663,40.7845,12566.1376
2007-02-23 12:40:00,67.0,67.06,67.0,67.02,4960.317460317459,40.7784,40.815,40.7784,40.7906,4960.3175
2007-02-23 12:45:00,67.03,67.05,67.0,67.04,23478.835978835978,40.7967,40.8089,40.7784,40.8028,23478.836
2007-02-23 12:50:00,67.06,67.09,67.06,67.09,11684.303350970016,40.815,40.8332,40.815,40.8332,11684.3034
2007-02-23 12:55:00,67.09,67.13,67.07,67.13,9920.63492063492,40.8332,40.8576,40.821,40.8576,9920.6349
2007-02-23 13:00:00,67.16,67.17,67.13,67.16,2976.190476190476,40.8758,40.8819,40.8576,40.8758,2976.1905
2007-02-23 13:05:00,67.14,67.15,67.1,67.12,9038.80070546737,40.8636,40.8697,40.8393,40.8515,9038.8007
2007-02-23 13:10:00,67.14,67.2,67.14,67.17,8487.654320987653,40.8636,40.9002,40.8636,40.8819,8487.6543
2007-02-23 13:15:00,67.18,67.2,67.11,67.17,12125.220458553791,40.888,40.9002,40.8454,40.8819,12125.2205
2007-02-23 13:20:00,67.18,67.26,67.18,67.25,6503.5273368606695,40.888,40.9367,40.888,40.9306,6503.5273
2007-02-23 13:25:00,67.26,67.26,67.24,67.25,9920.63492063492,40.9367,40.9367,40.9245,40.9306,9920.6349
2007-02-23 13:30:00,67.26,67.26,67.21,67.25,10692.239858906523,40.9367,40.9367,40.9062,40.9306,10692.2399
2007-02-23 13:35:00,67.24,67.24,67.18,67.21,7164.902998236331,40.9245,40.9245,40.888,40.9062,7164.903
2007-02-23 13:40:00,67.21,67.25,67.21,67.25,5731.922398589065,40.9062,40.9306,40.9062,40.9306,5731.9224
2007-02-23 13:45:00,67.25,67.27,67.24,67.27,9369.488536155202,40.9306,40.9428,40.9245,40.9428,9369.4885
2007-02-23 13:50:00,67.26,67.3,67.25,67.3,4739.858906525573,40.9367,40.961,40.9306,40.961,4739.8589
2007-02-23 13:55:00,67.3,67.33,67.27,67.31,6172.839506172839,40.961,40.9793,40.9428,40.9671,6172.8395
2007-02-23 14:00:00,67.32,67.35,67.31,67.34,5731.922398589065,40.9732,40.9915,40.9671,40.9854,5731.9224
2007-02-23 14:05:00,67.34,67.41,67.33,67.4,16203.703703703704,40.9854,41.028,40.9793,41.0219,16203.7037
2007-02-23 14:10:00,67.4,67.42,67.4,67.4,5952.380952380951,41.0219,41.0341,41.0219,41.0219,5952.381
2007-02-23 14:15:00,67.41,67.52,67.4,67.51,16644.620811287477,41.028,41.0949,41.0219,41.0888,16644.6208
2007-02-23 14:20:00,67.51,67.55,67.5,67.53,8818.342151675484,41.0888,41.1132,41.0828,41.101,8818.3422
2007-02-23 14:25:00,67.53,67.6,67.53,67.57,16203.703703703704,41.101,41.1436,41.101,41.1254,16203.7037
2007-02-23 14:30:00,67.56,67.61,67.56,67.6,13007.05467372134,41.1193,41.1497,41.1193,41.1436,13007.0547
2007-02-23 14:35:00,67.6,67.65,67.6,67.62,12676.366843033507,41.1436,41.174,41.1436,41.1558,12676.3668
2007-02-23 14:40:00,67.61,67.67,67.6,67.67,7936.507936507935,41.1497,41.1862,41.1436,41.1862,7936.5079
2007-02-23 14:45:00,67.67,67.67,67.6,67.62,13117.283950617282,41.1862,41.1862,41.1436,41.1558,13117.284
2007-02-23 14:50:00,67.63,67.65,67.61,67.65,10361.552028218694,41.1619,41.174,41.1497,41.174,10361.552
2007-02-23 14:55:00,67.63,67.65,67.6,67.61,8597.883597883598,41.1619,41.174,41.1436,41.1497,8597.8836
2007-02-23 15:00:00,67.61,67.63,67.6,67.61,7605.820105820105,41.1497,41.1619,41.1436,41.1497,7605.8201
2007-02-23 15:05:00,67.62,67.64,67.6,67.64,12235.449735449734,41.1558,41.168,41.1436,41.168,12235.4497
2007-02-23 15:10:00,67.64,67.68,67.6,67.66,17636.68430335097,41.168,41.1923,41.1436,41.1801,17636.6843
2007-02-23 15:15:00,67.66,67.68,67.65,67.68,10030.864197530864,41.1801,41.1923,41.174,41.1923,10030.8642
2007-02-23 15:20:00,67.69,67.71,67.68,67.69,8708.112874779541,41.1984,41.2106,41.1923,41.1984,8708.1129
2007-02-23 15:25:00,67.69,67.72,67.68,67.71,13337.742504409169,41.1984,41.2166,41.1923,41.2106,13337.7425
2007-02-23 15:30:00,67.7,67.71,67.65,67.65,21604.938271604937,41.2045,41.2106,41.174,41.174,21604.9383
2007-02-23 15:35:00,67.65,67.66,67.56,67.57,11904.761904761905,41.174,41.1801,41.1193,41.1254,11904.7619
2007-02-23 15:40:00,67.56,67.57,67.55,67.56,16754.85008818342,41.1193,41.1254,41.1132,41.1193,16754.8501
2007-02-23 15:45:00,67.56,67.57,67.52,67.53,16975.308641975305,41.1193,41.1254,41.0949,41.101,16975.3086
2007-02-23 15:50:00,67.5,67.54,67.5,67.54,23589.06525573192,41.0828,41.1071,41.0828,41.1071,23589.0653
2007-02-23 15:55:00,67.53,67.55,67.52,67.54,41335.97883597883,41.101,41.1132,41.0949,41.1071,41335.9788
2007-02-26 09:30:00,67.04,67.68,66.72,66.76,208112.87477954145,40.8028,41.1923,40.608,40.6324,208112.8748
2007-02-26 09:35:00,66.79,67.04,66.72,66.92,42107.58377425044,40.6506,40.8028,40.608,40.7297,42107.5838
2007-02-26 09:40:00,66.92,66.95,66.79,66.79,20833.33333333333,40.7297,40.748,40.6506,40.6506,20833.3333
2007-02-26 09:45:00,66.76,66.84,66.58,66.63,46737.21340388007,40.6324,40.6811,40.5228,40.5532,46737.2134
2007-02-26 09:50:00,66.64,66.77,66.64,66.71,59303.35097001763,40.5593,40.6384,40.5593,40.6019,59303.351
2007-02-26 09:55:00,66.71,66.74,66.68,66.72,60185.185185185175,40.6019,40.6202,40.5837,40.608,60185.1852
2007-02-26 10:00:00,66.72,66.77,66.68,66.75,67791.00529100528,40.608,40.6384,40.5837,40.6263,67791.0053
2007-02-26 10:05:00,66.76,66.8,66.7,66.72,31966.49029982363,40.6324,40.6567,40.5958,40.608,31966.4903
2007-02-26 10:10:00,66.72,66.76,66.72,66.73,10251.32275132275,40.608,40.6324,40.608,40.6141,10251.3228
2007-02-26 10:15:00,66.73,66.82,66.66,66.78,38910.93474426808,40.6141,40.6689,40.5715,40.6445,38910.9347
2007-02-26 10:20:00,66.77,66.82,66.75,66.82,12235.449735449734,40.6384,40.6689,40.6263,40.6689,12235.4497
2007-02-26 10:25:00,66.82,66.88,66.78,66.81,22707.231040564373,40.6689,40.7054,40.6445,40.6628,22707.231
2007-02-26 10:30:00,66.78,66.83,66.78,66.82,8377.42504409171,40.6445,40.675,40.6445,40.6689,8377.425
2007-02-26 10:35:00,66.82,66.83,66.77,66.8,9479.717813051146,40.6689,40.675,40.6384,40.6567,9479.7178
2007-02-26 10:40:00,66.81,66.85,66.8,66.84,10141.093474426809,40.6628,40.6871,40.6567,40.6811,10141.0935
2007-02-26 10:45:00,66.84,66.92,66.84,66.91,5842.151675485008,40.6811,40.7297,40.6811,40.7237,5842.1517
2007-02-26 10:50:00,66.91,67.0,66.9,66.99,16203.703703703704,40.7237,40.7784,40.7176,40.7723,16203.7037
2007-02-26 10:55:00,66.98,67.04,66.97,67.01,19510.58201058201,40.7663,40.8028,40.7602,40.7845,19510.582
2007-02-26 11:00:00,67.03,67.03,66.92,66.92,13337.742504409169,40.7967,40.7967,40.7297,40.7297,13337.7425
2007-02-26 11:05:00,66.92,67.01,66.87,66.97,25242.50440917108,40.7297,40.7845,40.6993,40.7602,25242.5044
2007-02-26 11:10:00,66.95,67.0,66.94,66.97,9479.717813051146,40.748,40.7784,40.7419,40.7602,9479.7178
2007-02-26 11:15:00,66.96,66.97,66.92,66.97,12235.449735449734,40.7541,40.7602,40.7297,40.7602,12235.4497
2007-02-26 11:20:00,66.97,67.0,66.97,66.99,8267.195767195766,40.7602,40.7784,40.7602,40.7723,8267.1958
2007-02-26 11:25:00,67.0,67.08,67.0,67.06,14440.035273368603,40.7784,40.8271,40.7784,40.815,14440.0353
2007-02-26 11:30:00,67.05,67.05,67.02,67.03,15983.245149911814,40.8089,40.8089,40.7906,40.7967,15983.2451
2007-02-26 11:35:00,67.01,67.04,67.01,67.04,8156.966490299823,40.7845,40.8028,40.7845,40.8028,8156.9665
2007-02-26 11:40:00,67.04,67.08,67.03,67.06,6503.5273368606695,40.8028,40.8271,40.7967,40.815,6503.5273
2007-02-26 11:45:00,67.04,67.06,67.04,67.05,11243.38624338624,40.8028,40.815,40.8028,40.8089,11243.3862
2007-02-26 11:50:00,67.05,67.06,67.04,67.05,8487.654320987653,40.8089,40.815,40.8028,40.8089,8487.6543
2007-02-26 11:55:00,67.03,67.08,67.03,67.06,7385.361552028218,40.7967,40.8271,40.7967,40.815,7385.3616
2007-02-26 12:00:00,67.06,67.07,67.02,67.04,9479.717813051146,40.815,40.821,40.7906,40.8028,9479.7178
2007-02-26 12:05:00,67.04,67.08,67.04,67.06,7605.820105820105,40.8028,40.8271,40.8028,40.815,7605.8201
2007-02-26 12:10:00,67.06,67.08,67.04,67.05,9259.259259259255,40.815,40.8271,40.8028,40.8089,9259.2593
2007-02-26 12:15:00,67.04,67.07,67.02,67.07,6613.756613756613,40.8028,40.821,40.7906,40.821,6613.7566
2007-02-26 12:20:00,67.07,67.11,67.06,67.09,6062.610229276896,40.821,40.8454,40.815,40.8332,6062.6102
2007-02-26 12:25:00,67.09,67.09,67.06,67.08,4629.629629629629,40.8332,40.8332,40.815,40.8271,4629.6296
2007-02-26 12:30:00,67.08,67.11,67.06,67.07,14219.576719576718,40.8271,40.8454,40.815,40.821,14219.5767
2007-02-26 12:35:00,67.07,67.08,67.02,67.07,5842.151675485008,40.821,40.8271,40.7906,40.821,5842.1517
2007-02-26 12:40:00,67.07,67.08,66.99,67.0,11684.303350970016,40.821,40.8271,40.7723,40.7784,11684.3034
2007-02-26 12:45:00,66.99,67.01,66.98,67.01,13007.05467372134,40.7723,40.7845,40.7663,40.7845,13007.0547
2007-02-26 12:50:00,66.99,67.09,66.99,67.08,27667.548500881832,40.7723,40.8332,40.7723,40.8271,27667.5485
2007-02-26 12:55:00,67.08,67.11,67.03,67.06,34832.451499118164,40.8271,40.8454,40.7967,40.815,34832.4515
2007-02-26 13:00:00,67.06,67.11,67.06,67.09,8928.571428571428,40.815,40.8454,40.815,40.8332,8928.5714
2007-02-26 13:05:00,67.09,67.11,67.07,67.1,14109.347442680775,40.8332,40.8454,40.821,40.8393,14109.3474
2007-02-26 13:10:00,67.09,67.11,67.08,67.11,6062.610229276896,40.8332,40.8454,40.8271,40.8454,6062.6102
2007-02-26 13:15:00,67.11,67.13,67.11,67.13,4850.088183421516,40.8454,40.8576,40.8454,40.8576,4850.0882
2007-02-26 13:20:00,67.13,67.21,67.12,67.21,15211.64021164021,40.8576,40.9062,40.8515,40.9062,15211.6402
2007-02-26 13:25:00,67.21,67.21,67.19,67.2,6393.298059964726,40.9062,40.9062,40.8941,40.9002,6393.2981
2007-02-26 13:30:00,67.21,67.25,67.2,67.24,12235.449735449734,40.9062,40.9306,40.9002,40.9245,12235.4497
2007-02-26 13:35:00,67.22,67.28,67.22,67.25,7605.820105820105,40.9123,40.9489,40.9123,40.9306,7605.8201
2007-02-26 13:40:00,67.24,67.26,67.18,67.18,24691.358024691355,40.9245,40.9367,40.888,40.888,24691.358
2007-02-26 13:45:00,67.19,67.23,67.19,67.23,11133.156966490298,40.8941,40.9184,40.8941,40.9184,11133.157
2007-02-26 13:50:00,67.23,67.24,67.21,67.22,4519.400352733685,40.9184,40.9245,40.9062,40.9123,4519.4004
2007-02-26 13:55:00,67.22,67.31,67.22,67.3,15652.557319223984,40.9123,40.9671,40.9123,40.961,15652.5573
2007-02-26 14:00:00,67.3,67.31,67.24,67.25,7164.902998236331,40.961,40.9671,40.9245,40.9306,7164.903
2007-02-26 14:05:00,67.24,67.27,67.22,67.24,9369.488536155202,40.9245,40.9428,40.9123,40.9245,9369.4885
2007-02-26 14:10:00,67.23,67.27,67.23,67.24,8156.966490299823,40.9184,40.9428,40.9184,40.9245,8156.9665
2007-02-26 14:15:00,67.24,67.24,67.22,67.23,8818.342151675484,40.9245,40.9245,40.9123,40.9184,8818.3422
2007-02-26 14:20:00,67.23,67.24,67.17,67.18,14770.723104056437,40.9184,40.9245,40.8819,40.888,14770.7231
2007-02-26 14:25:00,67.17,67.18,67.13,67.13,21274.250440917105,40.8819,40.888,40.8576,40.8576,21274.2504
2007-02-26 14:30:00,67.13,67.15,67.11,67.15,14770.723104056437,40.8576,40.8697,40.8454,40.8697,14770.7231
2007-02-26 14:35:00,67.15,67.19,67.15,67.17,17746.91358024691,40.8697,40.8941,40.8697,40.8819,17746.9136
2007-02-26 14:40:00,67.16,67.17,67.09,67.1,21274.250440917105,40.8758,40.8819,40.8332,40.8393,21274.2504
2007-02-26 14:45:00,67.11,67.11,67.1,67.11,9479.717813051146,40.8454,40.8454,40.8393,40.8454,9479.7178
2007-02-26 14:50:00,67.12,67.12,67.07,67.1,14770.723104056437,40.8515,40.8515,40.821,40.8393,14770.7231
2007-02-26 14:55:00,67.1,67.16,67.1,67.13,30974.426807760137,40.8393,40.8758,40.8393,40.8576,30974.4268
2007-02-26 15:00:00,67.13,67.15,67.11,67.13,27447.089947089946,40.8576,40.8697,40.8454,40.8576,27447.0899
2007-02-26 15:05:00,67.13,67.13,67.07,67.07,9479.717813051146,40.8576,40.8576,40.821,40.821,9479.7178
2007-02-26 15:10:00,67.07,67.07,67.03,67.05,4078.483245149912,40.821,40.821,40.7967,40.8089,4078.4832
2007-02-26 15:15:00,67.05,67.07,67.03,67.06,26565.2557319224,40.8089,40.821,40.7967,40.815,26565.2557
2007-02-26 15:20:00,67.06,67.07,67.01,67.05,26785.714285714283,40.815,40.821,40.7845,40.8089,26785.7143
2007-02-26 15:25:00,67.05,67.07,67.04,67.07,12786.596119929452,40.8089,40.821,40.8028,40.821,12786.5961
2007-02-26 15:30:00,67.06,67.12,67.06,67.09,12896.825396825396,40.815,40.8515,40.815,40.8332,12896.8254
2007-02-26 15:35:00,67.1,67.1,66.98,67.0,25683.421516754846,40.8393,40.8393,40.7663,40.7784,25683.4215
2007-02-26 15:40:00,67.0,67.03,66.98,67.02,16975.308641975305,40.7784,40.7967,40.7663,40.7906,16975.3086
2007-02-26 15:45:00,67.02,67.08,67.01,67.08,23699.294532627864,40.7906,40.8271,40.7845,40.8271,23699.2945
2007-02-26 15:50:00,67.07,67.13,67.07,67.12,23809.52380952381,40.821,40.8576,40.821,40.8515,23809.5238
2007-02-26 15:55:00,67.12,67.12,66.99,67.05,57208.9947089947,40.8515,40.8515,40.7723,40.8089,57208.9947
2007-02-27 09:30:00,66.36,66.66,66.31,66.45,106040.5643738977,40.3889,40.5715,40.3585,40.4437,106040.5644
2007-02-27 09:35:00,66.41,66.65,66.41,66.52,49492.945326278656,40.4193,40.5654,40.4193,40.4863,49492.9453
2007-02-27 09:40:00,66.53,66.59,66.45,66.48,41335.97883597883,40.4924,40.5289,40.4437,40.4619,41335.9788
2007-02-27 09:45:00,66.48,66.54,66.43,66.52,30974.426807760137,40.4619,40.4985,40.4315,40.4863,30974.4268
2007-02-27 09:50:00,66.52,66.68,66.52,66.66,21384.47971781305,40.4863,40.5837,40.4863,40.5715,21384.4797
2007-02-27 09:55:00,66.66,66.7,66.6,66.65,11243.38624338624,40.5715,40.5958,40.535,40.5654,11243.3862
2007-02-27 10:00:00,66.68,66.81,66.68,66.74,23037.9188712522,40.5837,40.6628,40.5837,40.6202,23037.9189
2007-02-27 10:05:00,66.74,66.74,66.59,66.69,35714.28571428571,40.6202,40.6202,40.5289,40.5898,35714.2857
2007-02-27 10:10:00,66.69,66.79,66.62,66.68,33840.38800705467,40.5898,40.6506,40.5472,40.5837,33840.388
2007-02-27 10:15:00,66.67,66.71,66.57,66.63,51587.30158730158,40.5776,40.6019,40.5167,40.5532,51587.3016
2007-02-27 10:20:00,66.63,66.64,66.54,66.55,34832.451499118164,40.5532,40.5593,40.4985,40.5045,34832.4515
2007-02-27 10:25:00,66.53,66.6,66.48,66.51,14991.181657848325,40.4924,40.535,40.4619,40.4802,14991.1817
2007-02-27 10:30:00,66.52,66.62,66.52,66.59,15873.015873015873,40.4863,40.5472,40.4863,40.5289,15873.0159
2007-02-27 10:35:00,66.58,66.59,66.53,66.53,17746.91358024691,40.5228,40.5289,40.4924,40.4924,17746.9136
2007-02-27 10:40:00,66.52,66.62,66.44,66.62,16975.308641975305,40.4863,40.5472,40.4376,40.5472,16975.3086
2007-02-27 10:45:00,66.62,66.65,66.59,66.62,8487.654320987653,40.5472,40.5654,40.5289,40.5472,8487.6543
2007-02-27 10:50:00,66.62,66.62,66.54,66.58,9700.176366843032,40.5472,40.5472,40.4985,40.5228,9700.1764
2007-02-27 10:55:00,66.61,66.65,66.59,66.63,15432.098765432096,40.5411,40.5654,40.5289,40.5532,15432.0988
2007-02-27 11:00:00,66.63,66.65,66.54,66.64,17636.68430335097,40.5532,40.5654,40.4985,40.5593,17636.6843
2007-02-27 11:05:00,66.64,66.66,66.62,66.62,13447.971781305114,40.5593,40.5715,40.5472,40.5472,13447.9718
2007-02-27 11:10:00,66.63,66.63,66.56,66.58,11463.84479717813,40.5532,40.5532,40.5106,40.5228,11463.8448
2007-02-27 11:15:00,66.59,66.59,66.43,66.43,16534.391534391532,40.5289,40.5289,40.4315,40.4315,16534.3915
2007-02-27 11:20:00,66.43,66.45,66.41,66.43,15542.32804232804,40.4315,40.4437,40.4193,40.4315,15542.328
2007-02-27 11:25:00,66.43,66.47,66.41,66.44,8708.112874779541,40.4315,40.4559,40.4193,40.4376,8708.1129
2007-02-27 11:30:00,66.43,66.52,66.43,66.52,11133.156966490298,40.4315,40.4863,40.4315,40.4863,11133.157
2007-02-27 11:35:00,66.52,66.63,66.52,66.63,20061.728395061727,40.4863,40.5532,40.4863,40.5532,20061.7284
2007-02-27 11:40:00,66.64,66.66,66.57,66.58,30092.592592592588,40.5593,40.5715,40.5167,40.5228,30092.5926
2007-02-27 11:45:00,66.58,66.62,66.58,66.61,8377.42504409171,40.5228,40.5472,40.5228,40.5411,8377.425
2007-02-27 11:50:00,66.62,66.64,66.62,66.62,8156.966490299823,40.5472,40.5593,40.5472,40.5472,8156.9665
2007-02-27 11:55:00,66.62,66.62,66.47,66.47,16754.85008818342,40.5472,40.5472,40.4559,40.4559,16754.8501
2007-02-27 12:00:00,66.46,66.49,66.43,66.45,16754.85008818342,40.4498,40.468,40.4315,40.4437,16754.8501
2007-02-27 12:05:00,66.45,66.53,66.45,66.52,7385.361552028218,40.4437,40.4924,40.4437,40.4863,7385.3616
2007-02-27 12:10:00,66.52,66.52,66.41,66.44,24581.12874779541,40.4863,40.4863,40.4193,40.4376,24581.1287
2007-02-27 12:15:00,66.44,66.51,66.41,66.5,24470.89947089947,40.4376,40.4802,40.4193,40.4741,24470.8995
2007-02-27 12:20:00,66.52,66.55,66.5,66.55,9810.405643738975,40.4863,40.5045,40.4741,40.5045,9810.4056
2007-02-27 12:25:00,66.54,66.56,66.49,66.5,7826.278659611992,40.4985,40.5106,40.468,40.4741,7826.2787
2007-02-27 12:30:00,66.49,66.5,66.47,66.5,7164.902998236331,40.468,40.4741,40.4559,40.4741,7164.903
2007-02-27 12:35:00,66.5,66.52,66.5,66.51,6723.985890652557,40.4741,40.4863,40.4741,40.4802,6723.9859
2007-02-27 12:40:00,66.52,66.54,66.45,66.49,21825.396825396823,40.4863,40.4985,40.4437,40.468,21825.3968
2007-02-27 12:45:00,66.48,66.52,66.41,66.43,29210.75837742504,40.4619,40.4863,40.4193,40.4315,29210.7584
2007-02-27 12:50:00,66.44,66.51,66.44,66.5,11243.38624338624,40.4376,40.4802,40.4376,40.4741,11243.3862
2007-02-27 12:55:00,66.52,66.55,66.51,66.54,24250.440917107582,40.4863,40.5045,40.4802,40.4985,24250.4409
2007-02-27 13:00:00,66.54,66.57,66.54,66.57,7054.673721340388,40.4985,40.5167,40.4985,40.5167,7054.6737
2007-02-27 13:05:00,66.58,66.58,66.48,66.52,18408.289241622573,40.5228,40.5228,40.4619,40.4863,18408.2892
2007-02-27 13:10:00,66.52,66.52,66.43,66.44,10802.469135802468,40.4863,40.4863,40.4315,40.4376,10802.4691
2007-02-27 13:15:00,66.44,66.48,66.39,66.48,14550.264550264548,40.4376,40.4619,40.4072,40.4619,14550.2646
2007-02-27 13:20:00,66.46,66.52,66.44,66.49,14991.181657848325,40.4498,40.4863,40.4376,40.468,14991.1817
2007-02-27 13:25:00,66.49,66.5,66.44,66.44,7826.278659611992,40.468,40.4741,40.4376,40.4376,7826.2787
2007-02-27 13:30:00,66.44,66.45,66.39,66.4,14770.723104056437,40.4376,40.4437,40.4072,40.4133,14770.7231
2007-02-27 13:35:00,66.41,66.43,66.36,66.4,14770.723104056437,40.4193,40.4315,40.3889,40.4133,14770.7231
2007-02-27 13:40:00,66.4,66.43,66.38,66.42,9259.259259259255,40.4133,40.4315,40.4011,40.4254,9259.2593
2007-02-27 13:45:00,66.42,66.47,66.37,66.46,12345.679012345678,40.4254,40.4559,40.395,40.4498,12345.679
2007-02-27 13:50:00,66.47,66.47,66.37,66.38,16975.308641975305,40.4559,40.4559,40.395,40.4011,16975.3086
2007-02-27 13:55:00,66.38,66.41,66.36,66.37,18959.43562610229,40.4011,40.4193,40.3889,40.395,18959.4356
2007-02-27 14:00:00,66.38,66.4,66.27,66.29,31084.65608465608,40.4011,40.4133,40.3341,40.3463,31084.6561
2007-02-27 14:05:00,66.29,66.29,66.08,66.08,31856.261022927687,40.3463,40.3463,40.2185,40.2185,31856.261
2007-02-27 14:10:00,66.08,66.11,66.04,66.04,49272.486772486765,40.2185,40.2368,40.1941,40.1941,49272.4868
2007-02-27 14:15:00,66.03,66.09,65.94,65.94,36485.89065255732,40.1881,40.2246,40.1333,40.1333,36485.8907
2007-02-27 14:20:00,65.94,66.0,65.89,65.97,45634.92063492063,40.1333,40.1698,40.1029,40.1515,45634.9206
2007-02-27 14:25:00,65.97,65.99,65.8,65.88,61177.24867724867,40.1515,40.1637,40.0481,40.0968,61177.2487
2007-02-27 14:30:00,65.85,65.85,65.64,65.74,53461.19929453262,40.0785,40.0785,39.9507,40.0116,53461.1993
2007-02-27 14:35:00,65.73,65.84,65.69,65.83,35934.7442680776,40.0055,40.0724,39.9811,40.0663,35934.7443
2007-02-27 14:40:00,65.74,65.84,65.69,65.74,33509.70017636684,40.0116,40.0724,39.9811,40.0116,33509.7002
2007-02-27 14:45:00,65.72,65.74,65.64,65.64,30313.05114638448,39.9994,40.0116,39.9507,39.9507,30313.0511
2007-02-27 14:50:00,65.64,65.65,65.4,65.42,14660.493827160491,39.9507,39.9568,39.8046,39.8168,14660.4938
2007-02-27 14:55:00,65.4,65.41,65.26,65.33,71979.71781305113,39.8046,39.8107,39.7194,39.762,71979.7178
2007-02-27 15:00:00,65.3,65.41,64.91,65.37,54673.721340388,39.7438,39.8107,39.5064,39.7864,54673.7213
2007-02-27 15:05:00,64.96,65.37,64.96,65.13,28549.38271604938,39.5368,39.7864,39.5368,39.6403,28549.3827
2007-02-27 15:10:00,65.13,65.51,65.09,65.43,46957.67195767196,39.6403,39.8716,39.6159,39.8229,46957.672
2007-02-27 15:15:00,65.43,65.54,65.41,65.41,39351.85185185185,39.8229,39.8898,39.8107,39.8107,39351.8519
2007-02-27 15:20:00,65.41,65.6,65.33,65.6,28659.611992945323,39.8107,39.9263,39.762,39.9263,28659.612
2007-02-27 15:25:00,65.61,65.66,65.45,65.46,25903.880070546733,39.9324,39.9629,39.8351,39.8411,25903.8801
2007-02-27 15:30:00,65.46,65.46,65.2,65.21,32076.719576719574,39.8411,39.8411,39.6829,39.689,32076.7196
2007-02-27 15:35:00,65.2,65.44,65.19,65.38,40343.91534391534,39.6829,39.829,39.6768,39.7924,40343.9153
2007-02-27 15:40:00,65.39,65.39,65.22,65.33,24029.982363315696,39.7985,39.7985,39.6951,39.762,24029.9824
2007-02-27 15:45:00,65.35,65.35,65.33,65.34,1984.126984126984,39.7742,39.7742,39.762,39.7681,1984.127
2007-02-27 15:50:00,65.34,65.35,65.34,65.35,3968.253968253968,39.7681,39.7742,39.7681,39.7742,3968.254
2007-02-27 15:55:00,65.35,65.38,65.26,65.35,20943.56261022928,39.7742,39.7924,39.7194,39.7742,20943.5626
2007-02-28 09:30:00,64.18,64.63,63.96,64.57,199955.9082892416,39.0621,39.336,38.9282,39.2995,199955.9083
2007-02-28 09:35:00,64.59,64.95,64.49,64.83,65035.27336860669,39.3116,39.5307,39.2508,39.4577,65035.2734
2007-02-28 09:40:00,64.83,64.98,64.66,64.89,74404.7619047619,39.4577,39.549,39.3542,39.4942,74404.7619
2007-02-28 09:45:00,64.89,64.99,64.5,64.83,40454.14462081128,39.4942,39.5551,39.2569,39.4577,40454.1446
2007-02-28 09:50:00,64.83,64.95,64.6,64.95,56216.93121693121,39.4577,39.5307,39.3177,39.5307,56216.9312
2007-02-28 09:55:00,65.0,65.09,64.72,65.03,48390.65255731922,39.5612,39.6159,39.3907,39.5794,48390.6526
2007-02-28 10:00:00,65.05,65.07,64.8,65.06,49382.71604938271,39.5916,39.6038,39.4394,39.5977,49382.716
2007-02-28 10:05:00,65.07,65.09,64.82,64.82,43099.64726631393,39.6038,39.6159,39.4516,39.4516,43099.6473
2007-02-28 10:10:00,64.82,65.2,64.82,65.16,41887.12522045855,39.4516,39.6829,39.4516,39.6585,41887.1252
2007-02-28 10:15:00,65.16,65.4,64.95,65.37,48941.79894179894,39.6585,39.8046,39.5307,39.7864,48941.7989
2007-02-28 10:20:00,65.4,65.5,65.12,65.44,48390.65255731922,39.8046,39.8655,39.6342,39.829,48390.6526
2007-02-28 10:25:00,65.48,65.61,65.32,65.54,21935.626102292765,39.8533,39.9324,39.7559,39.8898,21935.6261
2007-02-28 10:30:00,65.52,65.6,65.33,65.37,38359.78835978836,39.8777,39.9263,39.762,39.7864,38359.7884
2007-02-28 10:35:00,65.38,65.73,65.3,65.5,33509.70017636684,39.7924,40.0055,39.7438,39.8655,33509.7002
2007-02-28 10:40:00,65.53,65.77,65.3,65.77,20943.56261022928,39.8837,40.0298,39.7438,40.0298,20943.5626
2007-02-28 10:45:00,65.77,65.89,65.5,65.8,26344.79717813051,40.0298,40.1029,39.8655,40.0481,26344.7972
2007-02-28 10:50:00,65.79,65.88,65.46,65.54,21384.47971781305,40.042,40.0968,39.8411,39.8898,21384.4797
2007-02-28 10:55:00,65.8,65.8,65.45,65.6,14329.805996472662,40.0481,40.0481,39.8351,39.9263,14329.806
2007-02-28 11:00:00,65.6,65.62,65.45,65.59,15762.786596119928,39.9263,39.9385,39.8351,39.9203,15762.7866
2007-02-28 11:05:00,65.56,65.58,65.4,65.47,18959.43562610229,39.902,39.9142,39.8046,39.8472,18959.4356
2007-02-28 11:10:00,65.48,65.51,65.45,65.47,13888.888888888889,39.8533,39.8716,39.8351,39.8472,13888.8889
2007-02-28 11:15:00,65.5,65.6,65.48,65.57,14329.805996472662,39.8655,39.9263,39.8533,39.9081,14329.806
2007-02-28 11:20:00,65.55,65.55,65.43,65.43,12014.991181657848,39.8959,39.8959,39.8229,39.8229,12014.9912
2007-02-28 11:25:00,65.42,65.56,65.42,65.47,9810.405643738975,39.8168,39.902,39.8168,39.8472,9810.4056
2007-02-28 11:30:00,65.47,65.47,65.38,65.43,22156.08465608465,39.8472,39.8472,39.7924,39.8229,22156.0847
2007-02-28 11:35:00,65.43,65.58,65.43,65.47,19620.81128747795,39.8229,39.9142,39.8229,39.8472,19620.8113
2007-02-28 11:40:00,65.44,65.56,65.35,65.37,22045.85537918871,39.829,39.902,39.7742,39.7864,22045.8554
2007-02-28 11:45:00,65.37,65.55,65.05,65.35,46626.98412698412,39.7864,39.8959,39.5916,39.7742,46626.9841
2007-02-28 11:50:00,65.35,65.37,65.32,65.35,9259.259259259255,39.7742,39.7864,39.7559,39.7742,9259.2593
2007-02-28 11:55:00,65.35,65.41,65.34,65.35,9149.029982363314,39.7742,39.8107,39.7681,39.7742,9149.03
2007-02-28 12:00:00,65.35,65.35,65.22,65.25,20943.56261022928,39.7742,39.7742,39.6951,39.7133,20943.5626
2007-02-28 12:05:00,65.25,65.31,65.23,65.31,10030.864197530864,39.7133,39.7498,39.7012,39.7498,10030.8642
2007-02-28 12:10:00,65.3,65.43,65.3,65.39,20171.95767195767,39.7438,39.8229,39.7438,39.7985,20171.9577
2007-02-28 12:15:00,65.39,65.42,65.32,65.33,9149.029982363314,39.7985,39.8168,39.7559,39.762,9149.03
2007-02-28 12:20:00,65.32,65.49,65.32,65.44,16644.620811287477,39.7559,39.8594,39.7559,39.829,16644.6208
2007-02-28 12:25:00,65.46,65.49,65.41,65.42,10692.239858906523,39.8411,39.8594,39.8107,39.8168,10692.2399
2007-02-28 12:30:00,65.41,65.45,65.36,65.43,6393.298059964726,39.8107,39.8351,39.7803,39.8229,6393.2981
2007-02-28 12:35:00,65.43,65.49,65.43,65.46,6393.298059964726,39.8229,39.8594,39.8229,39.8411,6393.2981
2007-02-28 12:40:00,65.47,65.55,65.47,65.53,11243.38624338624,39.8472,39.8959,39.8472,39.8837,11243.3862
2007-02-28 12:45:00,65.52,65.62,65.51,65.58,9479.717813051146,39.8777,39.9385,39.8716,39.9142,9479.7178
2007-02-28 12:50:00,65.57,65.63,65.53,65.53,20943.56261022928,39.9081,39.9446,39.8837,39.8837,20943.5626
2007-02-28 12:55:00,65.54,65.58,65.53,65.56,10692.239858906523,39.8898,39.9142,39.8837,39.902,10692.2399
2007-02-28 13:00:00,65.54,65.56,65.47,65.53,13337.742504409169,39.8898,39.902,39.8472,39.8837,13337.7425
2007-02-28 13:05:00,65.53,65.59,65.53,65.53,8487.654320987653,39.8837,39.9203,39.8837,39.8837,8487.6543
2007-02-28 13:10:00,65.52,65.62,65.46,65.54,46737.21340388007,39.8777,39.9385,39.8411,39.8898,46737.2134
2007-02-28 13:15:00,65.53,65.55,65.47,65.52,18408.289241622573,39.8837,39.8959,39.8472,39.8777,18408.2892
2007-02-28 13:20:00,65.54,65.59,65.51,65.56,12676.366843033507,39.8898,39.9203,39.8716,39.902,12676.3668
2007-02-28 13:25:00,65.57,65.71,65.55,65.68,13888.888888888889,39.9081,39.9933,39.8959,39.975,13888.8889
2007-02-28 13:30:00,65.68,65.68,65.63,65.64,10912.698412698412,39.975,39.975,39.9446,39.9507,10912.6984
2007-02-28 13:35:00,65.63,65.68,65.55,65.55,13007.05467372134,39.9446,39.975,39.8959,39.8959,13007.0547
2007-02-28 13:40:00,65.56,65.56,65.43,65.45,9589.947089947089,39.902,39.902,39.8229,39.8351,9589.9471
2007-02-28 13:45:00,65.45,65.46,65.37,65.39,10802.469135802468,39.8351,39.8411,39.7864,39.7985,10802.4691
2007-02-28 13:50:00,65.36,65.43,65.35,65.35,11243.38624338624,39.7803,39.8229,39.7742,39.7742,11243.3862
2007-02-28 13:55:00,65.36,65.37,65.3,65.35,15652.557319223984,39.7803,39.7864,39.7438,39.7742,15652.5573
2007-02-28 14:00:00,65.32,65.44,65.29,65.44,17857.142857142855,39.7559,39.829,39.7377,39.829,17857.1429
2007-02-28 14:05:00,65.41,65.42,65.32,65.34,8597.883597883598,39.8107,39.8168,39.7559,39.7681,8597.8836
2007-02-28 14:10:00,65.32,65.34,65.21,65.32,26895.943562610228,39.7559,39.7681,39.689,39.7559,26895.9436
2007-02-28 14:15:00,65.27,65.35,65.23,65.27,29431.216931216928,39.7255,39.7742,39.7012,39.7255,29431.2169
2007-02-28 14:20:00,65.27,65.32,65.22,65.25,19069.66490299824,39.7255,39.7559,39.6951,39.7133,19069.6649
2007-02-28 14:25:00,65.25,65.25,65.19,65.25,12125.220458553791,39.7133,39.7133,39.6768,39.7133,12125.2205
2007-02-28 14:30:00,65.25,65.26,65.23,65.25,11353.615520282186,39.7133,39.7194,39.7012,39.7133,11353.6155
2007-02-28 14:35:00,65.25,65.3,65.23,65.25,19179.894179894178,39.7133,39.7438,39.7012,39.7133,19179.8942
2007-02-28 14:40:00,65.24,65.27,65.22,65.27,20833.33333333333,39.7072,39.7255,39.6951,39.7255,20833.3333
2007-02-28 14:45:00,65.27,65.33,65.23,65.3,16313.932980599646,39.7255,39.762,39.7012,39.7438,16313.933
2007-02-28 14:50:00,65.3,65.31,65.21,65.23,14770.723104056437,39.7438,39.7498,39.689,39.7012,14770.7231
2007-02-28 14:55:00,65.23,65.32,65.21,65.32,11904.761904761905,39.7012,39.7559,39.689,39.7559,11904.7619
2007-02-28 15:00:00,65.3,65.32,65.23,65.24,11904.761904761905,39.7438,39.7559,39.7012,39.7072,11904.7619
2007-02-28 15:05:00,65.25,65.34,65.25,65.32,17967.3721340388,39.7133,39.7681,39.7133,39.7559,17967.3721
2007-02-28 15:10:00,65.32,65.47,65.32,65.45,25242.50440917108,39.7559,39.8472,39.7559,39.8351,25242.5044
2007-02-28 15:15:00,65.45,65.51,65.43,65.5,15211.64021164021,39.8351,39.8716,39.8229,39.8655,15211.6402
2007-02-28 15:20:00,65.49,65.5,65.35,65.4,9700.176366843032,39.8594,39.8655,39.7742,39.8046,9700.1764
2007-02-28 15:25:00,65.4,65.44,65.37,65.38,12125.220458553791,39.8046,39.829,39.7864,39.7924,12125.2205
2007-02-28 15:30:00,65.37,65.39,65.28,65.3,19510.58201058201,39.7864,39.7985,39.7316,39.7438,19510.582
2007-02-28 15:35:00,65.3,65.38,65.3,65.35,20943.56261022928,39.7438,39.7924,39.7438,39.7742,20943.5626
2007-02-28 15:40:00,65.35,65.35,65.32,65.32,31856.261022927687,39.7742,39.7742,39.7559,39.7559,31856.261
2007-02-28 15:45:00,65.32,65.33,65.21,65.21,28328.92416225749,39.7559,39.762,39.689,39.689,28328.9242
2007-02-28 15:50:00,65.22,65.24,65.18,65.21,23037.9188712522,39.6951,39.7072,39.6707,39.689,23037.9189
2007-02-28 15:55:00,65.19,65.22,65.18,65.18,59193.12169312168,39.6768,39.6951,39.6707,39.6707,59193.1217
2007-03-01 09:30:00,64.46,64.46,63.96,64.04,83664.02116402115,39.4335,39.4335,39.1276,39.1765,83664.0212
2007-03-01 09:35:00,64.06,64.5,64.05,64.35,65696.64902998235,39.1888,39.4579,39.1827,39.3662,65696.649
2007-03-01 09:40:00,64.28,64.57,64.28,64.51,67901.23456790122,39.3234,39.5008,39.3234,39.4641,67901.2346
2007-03-01 09:45:00,64.49,64.57,64.26,64.26,51807.760141093466,39.4518,39.5008,39.3111,39.3111,51807.7601
2007-03-01 09:50:00,64.26,64.48,64.22,64.35,54894.17989417989,39.3111,39.4457,39.2867,39.3662,54894.1799
2007-03-01 09:55:00,64.37,64.68,64.22,64.56,47398.58906525573,39.3784,39.5681,39.2867,39.4946,47398.5891
2007-03-01 10:00:00,64.55,65.14,64.32,64.67,47839.5061728395,39.4885,39.8495,39.3478,39.5619,47839.5062
2007-03-01 10:05:00,64.99,65.01,64.57,64.97,37367.724867724864,39.7577,39.7699,39.5008,39.7455,37367.7249
2007-03-01 10:10:00,64.93,65.14,64.76,64.77,27006.17283950617,39.721,39.8495,39.617,39.6231,27006.1728
2007-03-01 10:15:00,64.92,64.96,64.72,64.95,35273.36860670194,39.7149,39.7394,39.5925,39.7332,35273.3686
2007-03-01 10:20:00,64.95,64.96,64.59,64.82,46186.06701940035,39.7332,39.7394,39.513,39.6537,46186.067
2007-03-01 10:25:00,64.67,64.86,64.59,64.82,42658.73015873016,39.5619,39.6782,39.513,39.6537,42658.7302
2007-03-01 10:30:00,64.86,64.96,64.65,64.66,41776.8959435626,39.6782,39.7394,39.5497,39.5558,41776.8959
2007-03-01 10:35:00,64.67,64.84,64.49,64.67,43540.5643738977,39.5619,39.6659,39.4518,39.5619,43540.5644
2007-03-01 10:40:00,64.66,64.86,64.59,64.65,63381.83421516754,39.5558,39.6782,39.513,39.5497,63381.8342
2007-03-01 10:45:00,64.68,64.7,64.51,64.55,48941.79894179894,39.5681,39.5803,39.4641,39.4885,48941.7989
2007-03-01 10:50:00,64.55,64.73,64.55,64.63,45634.92063492063,39.4885,39.5986,39.4885,39.5375,45634.9206
2007-03-01 10:55:00,64.66,64.75,64.55,64.63,41225.74955908289,39.5558,39.6109,39.4885,39.5375,41225.7496
2007-03-01 11:00:00,64.61,64.73,64.57,64.64,36265.43209876543,39.5252,39.5986,39.5008,39.5436,36265.4321
2007-03-01 11:05:00,64.7,64.72,64.57,64.67,27888.00705467372,39.5803,39.5925,39.5008,39.5619,27888.0071
2007-03-01 11:10:00,64.72,64.81,64.64,64.81,31635.8024691358,39.5925,39.6476,39.5436,39.6476,31635.8025
2007-03-01 11:15:00,64.66,65.06,64.66,64.99,35934.7442680776,39.5558,39.8005,39.5558,39.7577,35934.7443
2007-03-01 11:20:00,64.99,65.2,64.97,65.17,37808.64197530864,39.7577,39.8862,39.7455,39.8678,37808.642
2007-03-01 11:25:00,65.17,65.29,65.16,65.28,58311.28747795414,39.8678,39.9412,39.8617,39.9351,58311.2875
2007-03-01 11:30:00,65.28,65.45,65.27,65.36,38800.70546737213,39.9351,40.0391,39.929,39.9841,38800.7055
2007-03-01 11:35:00,65.36,65.36,65.3,65.31,28769.841269841265,39.9841,39.9841,39.9473,39.9535,28769.8413
2007-03-01 11:40:00,65.31,65.32,65.2,65.28,31966.49029982363,39.9535,39.9596,39.8862,39.9351,31966.4903
2007-03-01 11:45:00,65.27,65.39,65.27,65.28,21053.79188712522,39.929,40.0024,39.929,39.9351,21053.7919
2007-03-01 11:50:00,65.27,65.35,65.25,65.33,19400.352733686064,39.929,39.9779,39.9168,39.9657,19400.3527
2007-03-01 11:55:00,65.32,65.34,65.24,65.26,25132.27513227513,39.9596,39.9718,39.9106,39.9229,25132.2751
2007-03-01 12:00:00,65.27,65.33,65.25,65.33,19400.352733686064,39.929,39.9657,39.9168,39.9657,19400.3527
2007-03-01 12:05:00,65.34,65.35,65.28,65.35,15321.869488536153,39.9718,39.9779,39.9351,39.9779,15321.8695
2007-03-01 12:10:00,65.35,65.45,65.35,65.39,20612.87477954145,39.9779,40.0391,39.9779,40.0024,20612.8748
2007-03-01 12:15:00,65.39,65.42,65.27,65.31,13558.201058201055,40.0024,40.0208,39.929,39.9535,13558.2011
2007-03-01 12:20:00,65.28,65.43,65.28,65.4,24691.358024691355,39.9351,40.0269,39.9351,40.0085,24691.358
2007-03-01 12:25:00,65.4,65.43,65.35,65.39,16644.620811287477,40.0085,40.0269,39.9779,40.0024,16644.6208
2007-03-01 12:30:00,65.4,65.45,65.38,65.43,20723.104056437387,40.0085,40.0391,39.9963,40.0269,20723.1041
2007-03-01 12:35:00,65.41,65.43,65.37,65.39,14770.723104056437,40.0146,40.0269,39.9902,40.0024,14770.7231
2007-03-01 12:40:00,65.4,65.51,65.4,65.47,15321.869488536153,40.0085,40.0758,40.0085,40.0513,15321.8695
2007-03-01 12:45:00,65.48,65.61,65.48,65.58,17195.767195767196,40.0575,40.137,40.0575,40.1186,17195.7672
2007-03-01 12:50:00,65.59,65.61,65.55,65.55,14329.805996472662,40.1248,40.137,40.1003,40.1003,14329.806
2007-03-01 12:55:00,65.55,65.56,65.53,65.53,15101.410934744266,40.1003,40.1064,40.088,40.088,15101.4109
2007-03-01 13:00:00,65.54,65.55,65.52,65.55,21164.02116402116,40.0942,40.1003,40.0819,40.1003,21164.0212
2007-03-01 13:05:00,65.55,65.55,65.48,65.48,5952.380952380951,40.1003,40.1003,40.0575,40.0575,5952.381
2007-03-01 13:10:00,65.48,65.5,65.39,65.42,6613.756613756613,40.0575,40.0697,40.0024,40.0208,6613.7566
2007-03-01 13:15:00,65.39,65.45,65.39,65.42,6613.756613756613,40.0024,40.0391,40.0024,40.0208,6613.7566
2007-03-01 13:20:00,65.41,65.42,65.35,65.35,7164.902998236331,40.0146,40.0208,39.9779,39.9779,7164.903
2007-03-01 13:25:00,65.34,65.35,65.29,65.34,14991.181657848325,39.9718,39.9779,39.9412,39.9718,14991.1817
2007-03-01 13:30:00,65.34,65.41,65.34,65.38,27116.402116402114,39.9718,40.0146,39.9718,39.9963,27116.4021
2007-03-01 13:35:00,65.38,65.45,65.38,65.39,18518.518518518515,39.9963,40.0391,39.9963,40.0024,18518.5185
2007-03-01 13:40:00,65.39,65.47,65.39,65.45,12786.596119929452,40.0024,40.0513,40.0024,40.0391,12786.5961
2007-03-01 13:45:00,65.47,65.58,65.45,65.58,20833.33333333333,40.0513,40.1186,40.0391,40.1186,20833.3333
2007-03-01 13:50:00,65.59,65.65,65.58,65.64,13888.888888888889,40.1248,40.1615,40.1186,40.1553,13888.8889
2007-03-01 13:55:00,65.63,65.65,65.62,65.64,13007.05467372134,40.1492,40.1615,40.1431,40.1553,13007.0547
2007-03-01 14:00:00,65.64,65.69,65.61,65.69,19290.123456790123,40.1553,40.1859,40.137,40.1859,19290.1235
2007-03-01 14:05:00,65.7,65.78,65.69,65.75,28549.38271604938,40.192,40.241,40.1859,40.2226,28549.3827
2007-03-01 14:10:00,65.76,65.76,65.65,65.74,19620.81128747795,40.2288,40.2288,40.1615,40.2165,19620.8113
2007-03-01 14:15:00,65.72,65.74,65.65,65.66,11574.074074074071,40.2043,40.2165,40.1615,40.1676,11574.0741
2007-03-01 14:20:00,65.68,65.7,65.6,65.67,12786.596119929452,40.1798,40.192,40.1309,40.1737,12786.5961
2007-03-01 14:25:00,65.65,65.67,65.6,65.62,9920.63492063492,40.1615,40.1737,40.1309,40.1431,9920.6349
2007-03-01 14:30:00,65.61,65.68,65.59,65.67,12455.90828924162,40.137,40.1798,40.1248,40.1737,12455.9083
2007-03-01 14:35:00,65.68,65.75,65.67,65.71,12014.991181657848,40.1798,40.2226,40.1737,40.1982,12014.9912
2007-03-01 14:40:00,65.71,65.71,65.57,65.57,19620.81128747795,40.1982,40.1982,40.1125,40.1125,19620.8113
2007-03-01 14:45:00,65.56,65.64,65.55,65.61,20943.56261022928,40.1064,40.1553,40.1003,40.137,20943.5626
2007-03-01 14:50:00,65.61,65.66,65.58,65.64,13337.742504409169,40.137,40.1676,40.1186,40.1553,13337.7425
2007-03-01 14:55:00,65.64,65.69,65.6,65.63,15101.410934744266,40.1553,40.1859,40.1309,40.1492,15101.4109
2007-03-01 15:00:00,65.64,65.69,65.56,65.6,14440.035273368603,40.1553,40.1859,40.1064,40.1309,14440.0353
2007-03-01 15:05:00,65.6,65.67,65.55,65.59,17195.767195767196,40.1309,40.1737,40.1003,40.1248,17195.7672
2007-03-01 15:10:00,65.59,65.69,65.56,65.66,17526.455026455023,40.1248,40.1859,40.1064,40.1676,17526.455
2007-03-01 15:15:00,65.67,65.74,65.65,65.68,23478.835978835978,40.1737,40.2165,40.1615,40.1798,23478.836
2007-03-01 15:20:00,65.67,65.69,65.59,65.6,33730.15873015873,40.1737,40.1859,40.1248,40.1309,33730.1587
2007-03-01 15:25:00,65.6,65.66,65.58,65.66,46296.29629629629,40.1309,40.1676,40.1186,40.1676,46296.2963
2007-03-01 15:30:00,65.67,65.72,65.63,65.64,47839.5061728395,40.1737,40.2043,40.1492,40.1553,47839.5062
2007-03-01 15:35:00,65.64,65.73,65.59,65.68,45083.77425044091,40.1553,40.2104,40.1248,40.1798,45083.7743
2007-03-01 15:40:00,65.68,65.75,65.62,65.69,54563.492063492056,40.1798,40.2226,40.1431,40.1859,54563.4921
2007-03-01 15:45:00,65.69,65.69,65.55,65.56,36596.119929453256,40.1859,40.1859,40.1003,40.1064,36596.1199
2007-03-01 15:50:00,65.57,65.57,65.49,65.55,26455.02645502645,40.1125,40.1125,40.0636,40.1003,26455.0265
2007-03-01 15:55:00,65.55,65.59,65.51,65.59,39792.76895943562,40.1003,40.1248,40.0758,40.1248,39792.769
2007-03-02 09:30:00,65.53,65.54,65.09,65.09,42548.50088183421,40.088,40.0942,39.8189,39.8189,42548.5009
2007-03-02 09:35:00,65.1,65.34,64.96,65.15,31415.34391534391,39.825,39.9718,39.7394,39.8556,31415.3439
2007-03-02 09:40:00,65.16,65.35,65.16,65.24,18077.60141093474,39.8617,39.9779,39.8617,39.9106,18077.6014
2007-03-02 09:45:00,65.25,65.35,65.19,65.23,18518.518518518515,39.9168,39.9779,39.8801,39.9045,18518.5185
2007-03-02 09:50:00,65.24,65.33,65.21,65.28,19290.123456790123,39.9106,39.9657,39.8923,39.9351,19290.1235
2007-03-02 09:55:00,65.31,65.37,65.28,65.34,21494.70899470899,39.9535,39.9902,39.9351,39.9718,21494.709
2007-03-02 10:00:00,65.34,65.36,65.18,65.35,25352.73368606701,39.9718,39.9841,39.8739,39.9779,25352.7337
2007-03-02 10:05:00,65.37,65.49,65.36,65.44,17085.53791887125,39.9902,40.0636,39.9841,40.033,17085.5379
2007-03-02 10:10:00,65.43,65.67,65.43,65.64,31966.49029982363,40.0269,40.1737,40.0269,40.1553,31966.4903
2007-03-02 10:15:00,65.64,65.77,65.64,65.72,35163.13932980599,40.1553,40.2349,40.1553,40.2043,35163.1393
2007-03-02 10:20:00,65.69,65.7,65.53,65.53,26124.338624338623,40.1859,40.192,40.088,40.088,26124.3386
2007-03-02 10:25:00,65.53,65.55,65.46,65.49,27447.089947089946,40.088,40.1003,40.0452,40.0636,27447.0899
2007-03-02 10:30:00,65.5,65.56,65.46,65.56,21164.02116402116,40.0697,40.1064,40.0452,40.1064,21164.0212
2007-03-02 10:35:00,65.56,65.6,65.47,65.47,21384.47971781305,40.1064,40.1309,40.0513,40.0513,21384.4797
2007-03-02 10:40:00,65.46,65.58,65.45,65.55,21384.47971781305,40.0452,40.1186,40.0391,40.1003,21384.4797
2007-03-02 10:45:00,65.55,65.66,65.55,65.62,29320.987654320983,40.1003,40.1676,40.1003,40.1431,29320.9877
2007-03-02 10:50:00,65.62,65.66,65.6,65.6,16534.391534391532,40.1431,40.1676,40.1309,40.1309,16534.3915
2007-03-02 10:55:00,65.58,65.62,65.58,65.62,7164.902998236331,40.1186,40.1431,40.1186,40.1431,7164.903
2007-03-02 11:00:00,65.62,65.67,65.61,65.67,16093.474426807756,40.1431,40.1737,40.137,40.1737,16093.4744
2007-03-02 11:05:00,65.67,65.74,65.67,65.72,14880.95238095238,40.1737,40.2165,40.1737,40.2043,14880.9524
2007-03-02 11:10:00,65.69,65.72,65.68,65.72,5621.693121693121,40.1859,40.2043,40.1798,40.2043,5621.6931
2007-03-02 11:15:00,65.72,65.84,65.71,65.84,16534.391534391532,40.2043,40.2777,40.1982,40.2777,16534.3915
2007-03-02 11:20:00,65.83,65.88,65.7,65.76,58531.74603174603,40.2716,40.3022,40.192,40.2288,58531.746
2007-03-02 11:25:00,65.76,65.77,65.68,65.68,15432.098765432096,40.2288,40.2349,40.1798,40.1798,15432.0988
2007-03-02 11:30:00,65.68,65.7,65.56,65.56,19069.66490299824,40.1798,40.192,40.1064,40.1064,19069.6649
2007-03-02 11:35:00,65.56,65.62,65.56,65.62,15432.098765432096,40.1064,40.1431,40.1064,40.1431,15432.0988
2007-03-02 11:40:00,65.63,65.63,65.53,65.6,15542.32804232804,40.1492,40.1492,40.088,40.1309,15542.328
2007-03-02 11:45:00,65.59,65.71,65.58,65.69,14440.035273368603,40.1248,40.1982,40.1186,40.1859,14440.0353
2007-03-02 11:50:00,65.68,65.69,65.57,65.57,38139.32980599647,40.1798,40.1859,40.1125,40.1125,38139.3298
2007-03-02 11:55:00,65.58,65.6,65.56,65.59,6613.756613756613,40.1186,40.1309,40.1064,40.1248,6613.7566
2007-03-02 12:00:00,65.6,65.64,65.59,65.64,20943.56261022928,40.1309,40.1553,40.1248,40.1553,20943.5626
2007-03-02 12:05:00,65.64,65.64,65.57,65.57,5291.00529100529,40.1553,40.1553,40.1125,40.1125,5291.0053
2007-03-02 12:10:00,65.56,65.56,65.45,65.47,14109.347442680775,40.1064,40.1064,40.0391,40.0513,14109.3474
2007-03-02 12:15:00,65.47,65.48,65.37,65.38,17085.53791887125,40.0513,40.0575,39.9902,39.9963,17085.5379
2007-03-02 12:20:00,65.37,65.41,65.35,65.38,16093.474426807756,39.9902,40.0146,39.9779,39.9963,16093.4744
2007-03-02 12:25:00,65.39,65.4,65.28,65.29,8377.42504409171,40.0024,40.0085,39.9351,39.9412,8377.425
2007-03-02 12:30:00,65.27,65.29,65.18,65.26,26014.10934744268,39.929,39.9412,39.8739,39.9229,26014.1093
2007-03-02 12:35:00,65.26,65.34,65.23,65.25,11353.615520282186,39.9229,39.9718,39.9045,39.9168,11353.6155
2007-03-02 12:40:00,65.26,65.26,65.18,65.21,13117.283950617282,39.9229,39.9229,39.8739,39.8923,13117.284
2007-03-02 12:45:00,65.21,65.39,65.21,65.36,18298.059964726628,39.8923,40.0024,39.8923,39.9841,18298.06
2007-03-02 12:50:00,65.36,65.43,65.35,65.43,10471.781305114637,39.9841,40.0269,39.9779,40.0269,10471.7813
2007-03-02 12:55:00,65.42,65.49,65.4,65.46,7605.820105820105,40.0208,40.0636,40.0085,40.0452,7605.8201
2007-03-02 13:00:00,65.45,65.52,65.44,65.52,9149.029982363314,40.0391,40.0819,40.033,40.0819,9149.03
2007-03-02 13:05:00,65.5,65.52,65.48,65.5,12014.991181657848,40.0697,40.0819,40.0575,40.0697,12014.9912
2007-03-02 13:10:00,65.5,65.53,65.43,65.5,13999.11816578483,40.0697,40.088,40.0269,40.0697,13999.1182
2007-03-02 13:15:00,65.51,65.55,65.45,65.45,10692.239858906523,40.0758,40.1003,40.0391,40.0391,10692.2399
2007-03-02 13:20:00,65.45,65.46,65.33,65.34,23258.377425044087,40.0391,40.0452,39.9657,39.9718,23258.3774
2007-03-02 13:25:00,65.33,65.4,65.18,65.22,24029.982363315696,39.9657,40.0085,39.8739,39.8984,24029.9824
2007-03-02 13:30:00,65.22,65.29,65.15,65.26,26785.714285714283,39.8984,39.9412,39.8556,39.9229,26785.7143
2007-03-02 13:35:00,65.27,65.36,65.27,65.35,19069.66490299824,39.929,39.9841,39.929,39.9779,19069.6649
2007-03-02 13:40:00,65.34,65.43,65.28,65.41,21384.47971781305,39.9718,40.0269,39.9351,40.0146,21384.4797
2007-03-02 13:45:00,65.39,65.39,65.32,65.39,21164.02116402116,40.0024,40.0024,39.9596,40.0024,21164.0212
2007-03-02 13:50:00,65.39,65.39,65.27,65.28,13668.430335097,40.0024,40.0024,39.929,39.9351,13668.4303
2007-03-02 13:55:00,65.28,65.32,65.24,65.32,9149.029982363314,39.9351,39.9596,39.9106,39.9596,9149.03
2007-03-02 14:00:00,65.32,65.35,65.25,65.25,15983.245149911814,39.9596,39.9779,39.9168,39.9168,15983.2451
2007-03-02 14:05:00,65.25,65.25,65.21,65.23,14440.035273368603,39.9168,39.9168,39.8923,39.9045,14440.0353
2007-03-02 14:10:00,65.24,65.27,65.21,65.23,13668.430335097,39.9106,39.929,39.8923,39.9045,13668.4303
2007-03-02 14:15:00,65.23,65.25,65.15,65.22,21053.79188712522,39.9045,39.9168,39.8556,39.8984,21053.7919
2007-03-02 14:20:00,65.22,65.25,65.16,65.23,19290.123456790123,39.8984,39.9168,39.8617,39.9045,19290.1235
2007-03-02 14:25:00,65.23,65.28,65.2,65.28,13227.513227513226,39.9045,39.9351,39.8862,39.9351,13227.5132
2007-03-02 14:30:00,65.27,65.36,65.27,65.34,15873.015873015873,39.929,39.9841,39.929,39.9718,15873.0159
2007-03-02 14:35:00,65.35,65.37,65.29,65.37,23037.9188712522,39.9779,39.9902,39.9412,39.9902,23037.9189
2007-03-02 14:40:00,65.38,65.58,65.37,65.53,23809.52380952381,39.9963,40.1186,39.9902,40.088,23809.5238
2007-03-02 14:45:00,65.54,65.54,65.45,65.5,12125.220458553791,40.0942,40.0942,40.0391,40.0697,12125.2205
2007-03-02 14:50:00,65.5,65.51,65.45,65.51,13227.513227513226,40.0697,40.0758,40.0391,40.0758,13227.5132
2007-03-02 14:55:00,65.5,65.52,65.38,65.39,23809.52380952381,40.0697,40.0819,39.9963,40.0024,23809.5238
2007-03-02 15:00:00,65.38,65.51,65.38,65.48,28880.07054673721,39.9963,40.0758,39.9963,40.0575,28880.0705
2007-03-02 15:05:00,65.48,65.48,65.44,65.47,22376.54320987654,40.0575,40.0575,40.033,40.0513,22376.5432
2007-03-02 15:10:00,65.47,65.53,65.45,65.53,22156.08465608465,40.0513,40.088,40.0391,40.088,22156.0847
2007-03-02 15:15:00,65.52,65.55,65.5,65.54,23589.06525573192,40.0819,40.1003,40.0697,40.0942,23589.0653
2007-03-02 15:20:00,65.54,65.55,65.53,65.55,25462.96296296296,40.0942,40.1003,40.088,40.1003,25462.963
2007-03-02 15:25:00,65.55,65.55,65.55,65.55,13558.201058201055,40.1003,40.1003,40.1003,40.1003,13558.2011
2007-03-02 15:30:00,65.55,65.55,65.45,65.46,23037.9188712522,40.1003,40.1003,40.0391,40.0452,23037.9189
2007-03-02 15:35:00,65.45,65.46,65.42,65.44,16534.391534391532,40.0391,40.0452,40.0208,40.033,16534.3915
2007-03-02 15:40:00,65.44,65.51,65.42,65.42,33840.38800705467,40.033,40.0758,40.0208,40.0208,33840.388
2007-03-02 15:45:00,65.42,65.42,65.38,65.38,16203.703703703704,40.0208,40.0208,39.9963,39.9963,16203.7037
2007-03-02 15:50:00,65.38,65.39,65.26,65.26,34722.22222222222,39.9963,40.0024,39.9229,39.9229,34722.2222
2007-03-02 15:55:00,65.27,65.28,65.16,65.16,68011.46384479717,39.929,39.9351,39.8617,39.8617,68011.4638
2007-03-05 09:30:00,64.69,65.0,64.69,64.87,49823.63315696648,39.5742,39.7638,39.5742,39.6843,49823.6332
2007-03-05 09:35:00,64.87,65.11,64.86,65.06,25573.192239858905,39.6843,39.8311,39.6782,39.8005,25573.1922
2007-03-05 09:40:00,65.06,65.21,64.91,65.06,20282.18694885361,39.8005,39.8923,39.7088,39.8005,20282.1869
2007-03-05 09:45:00,65.06,65.08,64.91,65.06,29651.67548500881,39.8005,39.8128,39.7088,39.8005,29651.6755
2007-03-05 09:50:00,65.05,65.24,65.01,65.22,35273.36860670194,39.7944,39.9106,39.7699,39.8984,35273.3686
2007-03-05 09:55:00,65.23,65.31,65.18,65.31,27447.089947089946,39.9045,39.9535,39.8739,39.9535,27447.0899
2007-03-05 10:00:00,65.28,65.31,65.16,65.31,26234.567901234564,39.9351,39.9535,39.8617,39.9535,26234.5679
2007-03-05 10:05:00,65.31,65.31,65.16,65.19,17857.142857142855,39.9535,39.9535,39.8617,39.8801,17857.1429
2007-03-05 10:10:00,65.19,65.52,65.18,65.42,46186.06701940035,39.8801,40.0819,39.8739,40.0208,46186.067
2007-03-05 10:15:00,65.42,65.51,65.4,65.48,20723.104056437387,40.0208,40.0758,40.0085,40.0575,20723.1041
2007-03-05 10:20:00,65.46,65.48,65.26,65.32,15652.557319223984,40.0452,40.0575,39.9229,39.9596,15652.5573
2007-03-05 10:25:00,65.31,65.35,65.25,65.3,16093.474426807756,39.9535,39.9779,39.9168,39.9473,16093.4744
2007-03-05 10:30:00,65.31,65.35,65.2,65.21,11022.927689594357,39.9535,39.9779,39.8862,39.8923,11022.9277
2007-03-05 10:35:00,65.21,65.23,65.13,65.21,22156.08465608465,39.8923,39.9045,39.8433,39.8923,22156.0847
2007-03-05 10:40:00,65.22,65.35,65.18,65.2,15542.32804232804,39.8984,39.9779,39.8739,39.8862,15542.328
2007-03-05 10:45:00,65.19,65.31,65.18,65.27,19400.352733686064,39.8801,39.9535,39.8739,39.929,19400.3527
2007-03-05 10:50:00,65.27,65.33,65.25,65.31,28218.69488536155,39.929,39.9657,39.9168,39.9535,28218.6949
2007-03-05 10:55:00,65.32,65.36,65.29,65.35,8156.966490299823,39.9596,39.9841,39.9412,39.9779,8156.9665
2007-03-05 11:00:00,65.35,65.38,65.31,65.31,16644.620811287477,39.9779,39.9963,39.9535,39.9535,16644.6208
2007-03-05 11:05:00,65.31,65.45,65.3,65.43,20612.87477954145,39.9535,40.0391,39.9473,40.0269,20612.8748
2007-03-05 11:10:00,65.44,65.45,65.39,65.43,15101.410934744266,40.033,40.0391,40.0024,40.0269,15101.4109
2007-03-05 11:15:00,65.43,65.48,65.43,65.48,12345.679012345678,40.0269,40.0575,40.0269,40.0575,12345.679
2007-03-05 11:20:00,65.47,65.53,65.44,65.44,87962.96296296295,40.0513,40.088,40.033,40.033,87962.963
2007-03-05 11:25:00,65.45,65.46,65.37,65.39,6503.5273368606695,40.0391,40.0452,39.9902,40.0024,6503.5273
2007-03-05 11:30:00,65.38,65.45,65.38,65.4,12455.90828924162,39.9963,40.0391,39.9963,40.0085,12455.9083
2007-03-05 11:35:00,65.39,65.39,65.32,65.35,11133.156966490298,40.0024,40.0024,39.9596,39.9779,11133.157
2007-03-05 11:40:00,65.34,65.36,65.32,65.34,10361.552028218694,39.9718,39.9841,39.9596,39.9718,10361.552
2007-03-05 11:45:00,65.33,65.35,65.32,65.35,7716.049382716048,39.9657,39.9779,39.9596,39.9779,7716.0494
2007-03-05 11:50:00,65.34,65.35,65.32,65.35,11574.074074074071,39.9718,39.9779,39.9596,39.9779,11574.0741
2007-03-05 11:55:00,65.34,65.35,65.29,65.32,8046.737213403879,39.9718,39.9779,39.9412,39.9596,8046.7372
2007-03-05 12:00:00,65.34,65.34,65.27,65.27,12786.596119929452,39.9718,39.9718,39.929,39.929,12786.5961
2007-03-05 12:05:00,65.26,65.28,65.23,65.26,13117.283950617282,39.9229,39.9351,39.9045,39.9229,13117.284
2007-03-05 12:10:00,65.27,65.29,65.26,65.27,13007.05467372134,39.929,39.9412,39.9229,39.929,13007.0547
2007-03-05 12:15:00,65.27,65.34,65.27,65.34,15983.245149911814,39.929,39.9718,39.929,39.9718,15983.2451
2007-03-05 12:20:00,65.35,65.38,65.32,65.38,10582.01058201058,39.9779,39.9963,39.9596,39.9963,10582.0106
2007-03-05 12:25:00,65.38,65.38,65.35,65.35,6283.068783068782,39.9963,39.9963,39.9779,39.9779,6283.0688
2007-03-05 12:30:00,65.35,65.35,65.31,65.31,9700.176366843032,39.9779,39.9779,39.9535,39.9535,9700.1764
2007-03-05 12:35:00,65.31,65.35,65.31,65.34,21494.70899470899,39.9535,39.9779,39.9535,39.9718,21494.709
2007-03-05 12:40:00,65.32,65.42,65.31,65.42,15762.786596119928,39.9596,40.0208,39.9535,40.0208,15762.7866
2007-03-05 12:45:00,65.43,65.47,65.43,65.45,10471.781305114637,40.0269,40.0513,40.0269,40.0391,10471.7813
2007-03-05 12:50:00,65.45,65.45,65.34,65.35,9369.488536155202,40.0391,40.0391,39.9718,39.9779,9369.4885
2007-03-05 12:55:00,65.34,65.36,65.32,65.35,17746.91358024691,39.9718,39.9841,39.9596,39.9779,17746.9136
2007-03-05 13:00:00,65.35,65.36,65.32,65.33,11133.156966490298,39.9779,39.9841,39.9596,39.9657,11133.157
2007-03-05 13:05:00,65.32,65.35,65.32,65.34,7054.673721340388,39.9596,39.9779,39.9596,39.9718,7054.6737
2007-03-05 13:10:00,65.34,65.49,65.34,65.48,12345.679012345678,39.9718,40.0636,39.9718,40.0575,12345.679
2007-03-05 13:15:00,65.48,65.54,65.46,65.48,23148.148148148142,40.0575,40.0942,40.0452,40.0575,23148.1481
2007-03-05 13:20:00,65.47,65.48,65.41,65.42,8046.737213403879,40.0513,40.0575,40.0146,40.0208,8046.7372
2007-03-05 13:25:00,65.41,65.46,65.39,65.45,10361.552028218694,40.0146,40.0452,40.0024,40.0391,10361.552
2007-03-05 13:30:00,65.45,65.45,65.39,65.45,15211.64021164021,40.0391,40.0391,40.0024,40.0391,15211.6402
2007-03-05 13:35:00,65.45,65.47,65.41,65.47,9369.488536155202,40.0391,40.0513,40.0146,40.0513,9369.4885
2007-03-05 13:40:00,65.47,65.58,65.46,65.58,15983.245149911814,40.0513,40.1186,40.0452,40.1186,15983.2451
2007-03-05 13:45:00,65.59,65.61,65.53,65.55,18849.206349206343,40.1248,40.137,40.088,40.1003,18849.2063
2007-03-05 13:50:00,65.55,65.59,65.48,65.48,19731.040564373896,40.1003,40.1248,40.0575,40.0575,19731.0406
2007-03-05 13:55:00,65.47,65.54,65.45,65.52,46406.52557319224,40.0513,40.0942,40.0391,40.0819,46406.5256
2007-03-05 14:00:00,65.52,65.62,65.52,65.55,63271.6049382716,40.0819,40.1431,40.0819,40.1003,63271.6049
2007-03-05 14:05:00,65.55,65.56,65.51,65.52,130842.151675485,40.1003,40.1064,40.0758,40.0819,130842.1517
2007-03-05 14:10:00,65.51,65.54,65.45,65.49,27998.23633156966,40.0758,40.0942,40.0391,40.0636,27998.2363
2007-03-05 14:15:00,65.49,65.52,65.44,65.45,12455.90828924162,40.0636,40.0819,40.033,40.0391,12455.9083
2007-03-05 14:20:00,65.45,65.47,65.43,65.45,9259.259259259255,40.0391,40.0513,40.0269,40.0391,9259.2593
2007-03-05 14:25:00,65.45,65.48,65.41,65.44,8377.42504409171,40.0391,40.0575,40.0146,40.033,8377.425
2007-03-05 14:30:00,65.43,65.48,65.42,65.45,10141.093474426809,40.0269,40.0575,40.0208,40.0391,10141.0935
2007-03-05 14:35:00,65.45,65.5,65.44,65.44,12786.596119929452,40.0391,40.0697,40.033,40.033,12786.5961
2007-03-05 14:40:00,65.44,65.46,65.44,65.46,7385.361552028218,40.033,40.0452,40.033,40.0452,7385.3616
2007-03-05 14:45:00,65.46,65.59,65.44,65.55,16644.620811287477,40.0452,40.1248,40.033,40.1003,16644.6208
2007-03-05 14:50:00,65.56,65.56,65.5,65.51,24801.5873015873,40.1064,40.1064,40.0697,40.0758,24801.5873
2007-03-05 14:55:00,65.52,65.52,65.45,65.45,10141.093474426809,40.0819,40.0819,40.0391,40.0391,10141.0935
2007-03-05 15:00:00,65.45,65.48,65.37,65.38,22156.08465608465,40.0391,40.0575,39.9902,39.9963,22156.0847
2007-03-05 15:05:00,65.37,65.37,65.23,65.24,30092.592592592588,39.9902,39.9902,39.9045,39.9106,30092.5926
2007-03-05 15:10:00,65.24,65.24,65.16,65.22,36155.20282186948,39.9106,39.9106,39.8617,39.8984,36155.2028
2007-03-05 15:15:00,65.22,65.25,65.17,65.2,9810.405643738975,39.8984,39.9168,39.8678,39.8862,9810.4056
2007-03-05 15:20:00,65.19,65.33,65.18,65.33,32738.09523809524,39.8801,39.9657,39.8739,39.9657,32738.0952
2007-03-05 15:25:00,65.33,65.38,65.29,65.35,25793.65079365079,39.9657,39.9963,39.9412,39.9779,25793.6508
2007-03-05 15:30:00,65.35,65.37,65.27,65.28,16644.620811287477,39.9779,39.9902,39.929,39.9351,16644.6208
2007-03-05 15:35:00,65.27,65.37,65.26,65.34,37257.49559082892,39.929,39.9902,39.9229,39.9718,37257.4956
2007-03-05 15:40:00,65.32,65.33,65.22,65.24,24801.5873015873,39.9596,39.9657,39.8984,39.9106,24801.5873
2007-03-05 15:45:00,65.25,65.25,65.18,65.25,11794.53262786596,39.9168,39.9168,39.8739,39.9168,11794.5326
2007-03-05 15:50:00,65.25,65.25,65.07,65.08,30864.197530864192,39.9168,39.9168,39.8066,39.8128,30864.1975
2007-03-05 15:55:00,65.08,65.11,64.98,65.01,56106.70194003527,39.8128,39.8311,39.7516,39.7699,56106.7019
2007-03-06 09:30:00,65.22,65.46,65.19,65.3,40674.60317460317,39.8984,40.0452,39.8801,39.9473,40674.6032
2007-03-06 09:35:00,65.26,65.44,65.21,65.32,39572.31040564374,39.9229,40.033,39.8923,39.9596,39572.3104
2007-03-06 09:40:00,65.32,65.4,65.26,65.28,21715.16754850088,39.9596,40.0085,39.9229,39.9351,21715.1675
2007-03-06 09:45:00,65.25,65.29,65.18,65.25,28549.38271604938,39.9168,39.9412,39.8739,39.9168,28549.3827
2007-03-06 09:50:00,65.25,65.29,65.09,65.1,59193.12169312168,39.9168,39.9412,39.8189,39.825,59193.1217
2007-03-06 09:55:00,65.11,65.28,65.08,65.26,53791.887125220455,39.8311,39.9351,39.8128,39.9229,53791.8871
2007-03-06 10:00:00,65.27,65.37,65.14,65.29,65806.8783068783,39.929,39.9902,39.8495,39.9412,65806.8783
2007-03-06 10:05:00,65.29,65.34,65.19,65.2,29320.987654320983,39.9412,39.9718,39.8801,39.8862,29320.9877
2007-03-06 10:10:00,65.21,65.25,65.18,65.22,26344.79717813051,39.8923,39.9168,39.8739,39.8984,26344.7972
2007-03-06 10:15:00,65.22,65.35,65.18,65.24,36155.20282186948,39.8984,39.9779,39.8739,39.9106,36155.2028
2007-03-06 10:20:00,65.28,65.32,65.21,65.24,8597.883597883598,39.9351,39.9596,39.8923,39.9106,8597.8836
2007-03-06 10:25:00,65.24,65.31,65.23,65.29,10251.32275132275,39.9106,39.9535,39.9045,39.9412,10251.3228
2007-03-06 10:30:00,65.29,65.32,65.16,65.16,129409.17107583772,39.9412,39.9596,39.8617,39.8617,129409.1711
2007-03-06 10:35:00,65.16,65.25,65.15,65.17,30092.592592592588,39.8617,39.9168,39.8556,39.8678,30092.5926
2007-03-06 10:40:00,65.17,65.25,65.15,65.19,55886.24338624338,39.8678,39.9168,39.8556,39.8801,55886.2434
2007-03-06 10:45:00,65.21,65.25,65.15,65.21,30753.96825396825,39.8923,39.9168,39.8556,39.8923,30753.9683
2007-03-06 10:50:00,65.21,65.26,65.2,65.25,9038.80070546737,39.8923,39.9229,39.8862,39.9168,9038.8007
2007-03-06 10:55:00,65.27,65.27,65.19,65.24,25903.880070546733,39.929,39.929,39.8801,39.9106,25903.8801
2007-03-06 11:00:00,65.22,65.36,65.22,65.33,22045.85537918871,39.8984,39.9841,39.8984,39.9657,22045.8554
2007-03-06 11:05:00,65.32,65.34,65.26,65.26,21164.02116402116,39.9596,39.9718,39.9229,39.9229,21164.0212
2007-03-06 11:10:00,65.25,65.36,65.21,65.35,30092.592592592588,39.9168,39.9841,39.8923,39.9779,30092.5926
2007-03-06 11:15:00,65.34,65.35,65.27,65.35,9589.947089947089,39.9718,39.9779,39.929,39.9779,9589.9471
2007-03-06 11:20:00,65.35,65.39,65.35,65.36,5731.922398589065,39.9779,40.0024,39.9779,39.9841,5731.9224
2007-03-06 11:25:00,65.36,65.45,65.33,65.45,6283.068783068782,39.9841,40.0391,39.9657,40.0391,6283.0688
2007-03-06 11:30:00,65.45,65.49,65.42,65.45,5511.463844797177,40.0391,40.0636,40.0208,40.0391,5511.4638
2007-03-06 11:35:00,65.45,65.45,65.36,65.37,8818.342151675484,40.0391,40.0391,39.9841,39.9902,8818.3422
2007-03-06 11:40:00,65.38,65.62,65.37,65.59,26234.567901234564,39.9963,40.1431,39.9902,40.1248,26234.5679
2007-03-06 11:45:00,65.59,65.68,65.49,65.51,18959.43562610229,40.1248,40.1798,40.0636,40.0758,18959.4356
2007-03-06 11:50:00,65.5,65.5,65.34,65.35,13888.888888888889,40.0697,40.0697,39.9718,39.9779,13888.8889
2007-03-06 11:55:00,65.35,65.37,65.32,65.32,7716.049382716048,39.9779,39.9902,39.9596,39.9596,7716.0494
2007-03-06 12:00:00,65.34,65.37,65.31,65.33,13117.283950617282,39.9718,39.9902,39.9535,39.9657,13117.284
2007-03-06 12:05:00,65.31,65.35,65.22,65.32,19069.66490299824,39.9535,39.9779,39.8984,39.9596,19069.6649
2007-03-06 12:10:00,65.34,65.34,65.25,65.29,42879.18871252204,39.9718,39.9718,39.9168,39.9412,42879.1887
2007-03-06 12:15:00,65.29,65.35,65.24,65.32,55665.78483245149,39.9412,39.9779,39.9106,39.9596,55665.7848
2007-03-06 12:20:00,65.32,65.33,65.26,65.31,33619.92945326278,39.9596,39.9657,39.9229,39.9535,33619.9295
2007-03-06 12:25:00,65.32,65.32,65.28,65.31,7164.902998236331,39.9596,39.9596,39.9351,39.9535,7164.903
2007-03-06 12:30:00,65.31,65.36,65.3,65.33,29761.90476190476,39.9535,39.9841,39.9473,39.9657,29761.9048
2007-03-06 12:35:00,65.33,65.35,65.25,65.29,37367.724867724864,39.9657,39.9779,39.9168,39.9412,37367.7249
2007-03-06 12:40:00,65.3,65.36,65.29,65.36,13668.430335097,39.9473,39.9841,39.9412,39.9841,13668.4303
2007-03-06 12:45:00,65.36,65.43,65.35,65.43,16203.703703703704,39.9841,40.0269,39.9779,40.0269,16203.7037
2007-03-06 12:50:00,65.42,65.43,65.38,65.42,12566.137566137564,40.0208,40.0269,39.9963,40.0208,12566.1376
2007-03-06 12:55:00,65.41,65.41,65.34,65.35,8156.966490299823,40.0146,40.0146,39.9718,39.9779,8156.9665
2007-03-06 13:00:00,65.35,65.36,65.27,65.32,10251.32275132275,39.9779,39.9841,39.929,39.9596,10251.3228
2007-03-06 13:05:00,65.31,65.35,65.3,65.35,4850.088183421516,39.9535,39.9779,39.9473,39.9779,4850.0882
2007-03-06 13:10:00,65.38,65.39,65.31,65.31,3747.7954144620808,39.9963,40.0024,39.9535,39.9535,3747.7954
2007-03-06 13:15:00,65.32,65.33,65.26,65.3,10802.469135802468,39.9596,39.9657,39.9229,39.9473,10802.4691
2007-03-06 13:20:00,65.3,65.35,65.25,65.33,11353.615520282186,39.9473,39.9779,39.9168,39.9657,11353.6155
2007-03-06 13:25:00,65.35,65.41,65.35,65.38,5842.151675485008,39.9779,40.0146,39.9779,39.9963,5842.1517
2007-03-06 13:30:00,65.38,65.48,65.37,65.48,13337.742504409169,39.9963,40.0575,39.9902,40.0575,13337.7425
2007-03-06 13:35:00,65.48,65.52,65.45,65.52,17085.53791887125,40.0575,40.0819,40.0391,40.0819,17085.5379
2007-03-06 13:40:00,65.5,65.53,65.45,65.48,38800.70546737213,40.0697,40.088,40.0391,40.0575,38800.7055
2007-03-06 13:45:00,65.48,65.51,65.45,65.49,20833.33333333333,40.0575,40.0758,40.0391,40.0636,20833.3333
2007-03-06 13:50:00,65.49,65.49,65.42,65.42,8267.195767195766,40.0636,40.0636,40.0208,40.0208,8267.1958
2007-03-06 13:55:00,65.42,65.45,65.39,65.43,15762.786596119928,40.0208,40.0391,40.0024,40.0269,15762.7866
2007-03-06 14:00:00,65.45,65.47,65.42,65.45,23589.06525573192,40.0391,40.0513,40.0208,40.0391,23589.0653
2007-03-06 14:05:00,65.45,65.45,65.36,65.36,17857.142857142855,40.0391,40.0391,39.9841,39.9841,17857.1429
2007-03-06 14:10:00,65.35,65.39,65.35,65.36,13888.888888888889,39.9779,40.0024,39.9779,39.9841,13888.8889
2007-03-06 14:15:00,65.36,65.41,65.35,65.35,16754.85008818342,39.9841,40.0146,39.9779,39.9779,16754.8501
2007-03-06 14:20:00,65.35,65.38,65.31,65.37,32076.719576719574,39.9779,39.9963,39.9535,39.9902,32076.7196
2007-03-06 14:25:00,65.37,65.43,65.37,65.43,30974.426807760137,39.9902,40.0269,39.9902,40.0269,30974.4268
2007-03-06 14:30:00,65.42,65.42,65.35,65.38,34281.305114638446,40.0208,40.0208,39.9779,39.9963,34281.3051
2007-03-06 14:35:00,65.39,65.41,65.31,65.31,29320.987654320983,40.0024,40.0146,39.9535,39.9535,29320.9877
2007-03-06 14:40:00,65.31,65.35,65.3,65.33,32407.407407407405,39.9535,39.9779,39.9473,39.9657,32407.4074
2007-03-06 14:45:00,65.32,65.36,65.3,65.31,68121.69312169311,39.9596,39.9841,39.9473,39.9535,68121.6931
2007-03-06 14:50:00,65.31,65.32,65.3,65.31,41335.97883597883,39.9535,39.9596,39.9473,39.9535,41335.9788
2007-03-06 14:55:00,65.3,65.32,65.3,65.32,29651.67548500881,39.9473,39.9596,39.9473,39.9596,29651.6755
2007-03-06 15:00:00,65.32,65.38,65.32,65.35,17857.142857142855,39.9596,39.9963,39.9596,39.9779,17857.1429
2007-03-06 15:05:00,65.36,65.37,65.33,65.36,16424.162257495587,39.9841,39.9902,39.9657,39.9841,16424.1623
2007-03-06 15:10:00,65.36,65.43,65.36,65.43,12566.137566137564,39.9841,40.0269,39.9841,40.0269,12566.1376
2007-03-06 15:15:00,65.43,65.43,65.35,65.38,15101.410934744266,40.0269,40.0269,39.9779,39.9963,15101.4109
2007-03-06 15:20:00,65.37,65.44,65.37,65.38,9259.259259259255,39.9902,40.033,39.9902,39.9963,9259.2593
2007-03-06 15:25:00,65.37,65.44,65.37,65.44,10912.698412698412,39.9902,40.033,39.9902,40.033,10912.6984
2007-03-06 15:30:00,65.43,65.44,65.35,65.35,14991.181657848325,40.0269,40.033,39.9779,39.9779,14991.1817
2007-03-06 15:35:00,65.36,65.37,65.32,65.32,19841.26984126984,39.9841,39.9902,39.9596,39.9596,19841.2698
2007-03-06 15:40:00,65.33,65.34,65.32,65.32,15983.245149911814,39.9657,39.9718,39.9596,39.9596,15983.2451
2007-03-06 15:45:00,65.32,65.34,65.31,65.31,19951.499118165782,39.9596,39.9718,39.9535,39.9535,19951.4991
2007-03-06 15:50:00,65.3,65.4,65.3,65.34,23148.148148148142,39.9473,40.0085,39.9473,39.9718,23148.1481
2007-03-06 15:55:00,65.33,65.37,65.32,65.37,45855.37918871252,39.9657,39.9902,39.9596,39.9902,45855.3792
2007-03-07 09:30:00,65.56,65.64,65.25,65.35,45414.462081128746,40.1064,40.1553,39.9168,39.9779,45414.4621
2007-03-07 09:35:00,65.29,65.45,65.28,65.45,32627.86596119929,39.9412,40.0391,39.9351,40.0391,32627.866
2007-03-07 09:40:00,65.45,65.6,65.42,65.56,22707.231040564373,40.0391,40.1309,40.0208,40.1064,22707.231
2007-03-07 09:45:00,65.57,65.68,65.44,65.64,25022.045855379187,40.1125,40.1798,40.033,40.1553,25022.0459
2007-03-07 09:50:00,65.64,65.68,65.59,65.59,20171.95767195767,40.1553,40.1798,40.1248,40.1248,20171.9577
2007-03-07 09:55:00,65.59,65.59,65.52,65.52,14109.347442680775,40.1248,40.1248,40.0819,40.0819,14109.3474
2007-03-07 10:00:00,65.52,65.55,65.5,65.54,7385.361552028218,40.0819,40.1003,40.0697,40.0942,7385.3616
2007-03-07 10:05:00,65.51,65.55,65.46,65.52,8377.42504409171,40.0758,40.1003,40.0452,40.0819,8377.425
2007-03-07 10:10:00,65.52,65.55,65.47,65.47,4298.941798941799,40.0819,40.1003,40.0513,40.0513,4298.9418
2007-03-07 10:15:00,65.47,65.48,65.43,65.45,9038.80070546737,40.0513,40.0575,40.0269,40.0391,9038.8007
2007-03-07 10:20:00,65.46,65.52,65.42,65.42,8156.966490299823,40.0452,40.0819,40.0208,40.0208,8156.9665
2007-03-07 10:25:00,65.42,65.45,65.4,65.4,18738.977072310405,40.0208,40.0391,40.0085,40.0085,18738.9771
2007-03-07 10:30:00,65.4,65.51,65.33,65.48,21384.47971781305,40.0085,40.0758,39.9657,40.0575,21384.4797
2007-03-07 10:35:00,65.48,65.51,65.42,65.43,14109.347442680775,40.0575,40.0758,40.0208,40.0269,14109.3474
2007-03-07 10:40:00,65.45,65.46,65.37,65.39,6944.444444444443,40.0391,40.0452,39.9902,40.0024,6944.4444
2007-03-07 10:45:00,65.42,65.47,65.41,65.43,20282.18694885361,40.0208,40.0513,40.0146,40.0269,20282.1869
2007-03-07 10:50:00,65.44,65.46,65.42,65.43,10582.01058201058,40.033,40.0452,40.0208,40.0269,10582.0106
2007-03-07 10:55:00,65.45,65.48,65.39,65.4,18518.518518518515,40.0391,40.0575,40.0024,40.0085,18518.5185
2007-03-07 11:00:00,65.42,65.45,65.39,65.41,18849.206349206343,40.0208,40.0391,40.0024,40.0146,18849.2063
2007-03-07 11:05:00,65.41,65.42,65.39,65.41,5291.00529100529,40.0146,40.0208,40.0024,40.0146,5291.0053
2007-03-07 11:10:00,65.4,65.42,65.35,65.42,19290.123456790123,40.0085,40.0208,39.9779,40.0208,19290.1235
2007-03-07 11:15:00,65.42,65.45,65.41,65.45,16534.391534391532,40.0208,40.0391,40.0146,40.0391,16534.3915
2007-03-07 11:20:00,65.45,65.48,65.45,65.46,8267.195767195766,40.0391,40.0575,40.0391,40.0452,8267.1958
2007-03-07 11:25:00,65.46,65.49,65.44,65.44,11353.615520282186,40.0452,40.0636,40.033,40.033,11353.6155
2007-03-07 11:30:00,65.44,65.47,65.4,65.47,15762.786596119928,40.033,40.0513,40.0085,40.0513,15762.7866
2007-03-07 11:35:00,65.47,65.51,65.45,65.49,19620.81128747795,40.0513,40.0758,40.0391,40.0636,19620.8113
2007-03-07 11:40:00,65.48,65.51,65.47,65.47,26124.338624338623,40.0575,40.0758,40.0513,40.0513,26124.3386
2007-03-07 11:45:00,65.47,65.48,65.45,65.45,7164.902998236331,40.0513,40.0575,40.0391,40.0391,7164.903
2007-03-07 11:50:00,65.46,65.53,65.46,65.53,5070.546737213404,40.0452,40.088,40.0452,40.088,5070.5467
2007-03-07 11:55:00,65.54,65.57,65.54,65.57,14219.576719576718,40.0942,40.1125,40.0942,40.1125,14219.5767
2007-03-07 12:00:00,65.57,65.57,65.55,65.55,7054.673721340388,40.1125,40.1125,40.1003,40.1003,7054.6737
2007-03-07 12:05:00,65.55,65.58,65.53,65.57,23148.148148148142,40.1003,40.1186,40.088,40.1125,23148.1481
2007-03-07 12:10:00,65.56,65.57,65.54,65.55,21494.70899470899,40.1064,40.1125,40.0942,40.1003,21494.709
2007-03-07 12:15:00,65.55,65.55,65.53,65.53,7275.132275132274,40.1003,40.1003,40.088,40.088,7275.1323
2007-03-07 12:20:00,65.54,65.55,65.52,65.53,16865.079365079364,40.0942,40.1003,40.0819,40.088,16865.0794
2007-03-07 12:25:00,65.52,65.57,65.5,65.57,15211.64021164021,40.0819,40.1125,40.0697,40.1125,15211.6402
2007-03-07 12:30:00,65.59,65.62,65.54,65.55,17526.455026455023,40.1248,40.1431,40.0942,40.1003,17526.455
2007-03-07 12:35:00,65.55,65.57,65.52,65.57,24250.440917107582,40.1003,40.1125,40.0819,40.1125,24250.4409
2007-03-07 12:40:00,65.58,65.59,65.54,65.55,19069.66490299824,40.1186,40.1248,40.0942,40.1003,19069.6649
2007-03-07 12:45:00,65.55,65.59,65.55,65.56,6393.298059964726,40.1003,40.1248,40.1003,40.1064,6393.2981
2007-03-07 12:50:00,65.55,65.56,65.52,65.52,14109.347442680775,40.1003,40.1064,40.0819,40.0819,14109.3474
2007-03-07 12:55:00,65.52,65.56,65.51,65.55,13558.201058201055,40.0819,40.1064,40.0758,40.1003,13558.2011
2007-03-07 13:00:00,65.54,65.54,65.51,65.51,9259.259259259255,40.0942,40.0942,40.0758,40.0758,9259.2593
2007-03-07 13:05:00,65.52,65.56,65.52,65.56,25793.65079365079,40.0819,40.1064,40.0819,40.1064,25793.6508
2007-03-07 13:10:00,65.56,65.56,65.55,65.55,3968.253968253968,40.1064,40.1064,40.1003,40.1003,3968.254
2007-03-07 13:15:00,65.55,65.55,65.52,65.52,5291.00529100529,40.1003,40.1003,40.0819,40.0819,5291.0053
2007-03-07 13:20:00,65.53,65.56,65.5,65.56,9369.488536155202,40.088,40.1064,40.0697,40.1064,9369.4885
2007-03-07 13:25:00,65.55,65.56,65.53,65.56,15211.64021164021,40.1003,40.1064,40.088,40.1064,15211.6402
2007-03-07 13:30:00,65.55,65.57,65.55,65.56,7164.902998236331,40.1003,40.1125,40.1003,40.1064,7164.903
2007-03-07 13:35:00,65.56,65.59,65.55,65.59,20723.104056437387,40.1064,40.1248,40.1003,40.1248,20723.1041
2007-03-07 13:40:00,65.59,65.6,65.57,65.57,53350.97001763668,40.1248,40.1309,40.1125,40.1125,53350.97
2007-03-07 13:45:00,65.57,65.59,65.56,65.59,5291.00529100529,40.1125,40.1248,40.1064,40.1248,5291.0053
2007-03-07 13:50:00,65.58,65.59,65.55,65.55,3196.649029982363,40.1186,40.1248,40.1003,40.1003,3196.649
2007-03-07 13:55:00,65.55,65.59,65.55,65.58,10141.093474426809,40.1003,40.1248,40.1003,40.1186,10141.0935
2007-03-07 14:00:00,65.58,65.59,65.54,65.55,26014.10934744268,40.1186,40.1248,40.0942,40.1003,26014.1093
2007-03-07 14:05:00,65.55,65.6,65.51,65.59,15432.098765432096,40.1003,40.1309,40.0758,40.1248,15432.0988
2007-03-07 14:10:00,65.57,65.59,65.48,65.59,18959.43562610229,40.1125,40.1248,40.0575,40.1248,18959.4356
2007-03-07 14:15:00,65.58,65.64,65.55,65.64,8156.966490299823,40.1186,40.1553,40.1003,40.1553,8156.9665
2007-03-07 14:20:00,65.64,65.71,65.6,65.61,11353.615520282186,40.1553,40.1982,40.1309,40.137,11353.6155
2007-03-07 14:25:00,65.6,65.61,65.59,65.6,7826.278659611992,40.1309,40.137,40.1248,40.1309,7826.2787
2007-03-07 14:30:00,65.6,65.65,65.59,65.64,8487.654320987653,40.1309,40.1615,40.1248,40.1553,8487.6543
2007-03-07 14:35:00,65.63,65.64,65.57,65.59,9810.405643738975,40.1492,40.1553,40.1125,40.1248,9810.4056
2007-03-07 14:40:00,65.59,65.64,65.59,65.61,7275.132275132274,40.1248,40.1553,40.1248,40.137,7275.1323
2007-03-07 14:45:00,65.62,65.64,65.61,65.64,4850.088183421516,40.1431,40.1553,40.137,40.1553,4850.0882
2007-03-07 14:50:00,65.64,65.7,65.64,65.69,15101.410934744266,40.1553,40.192,40.1553,40.1859,15101.4109
2007-03-07 14:55:00,65.68,65.68,65.61,65.62,9810.405643738975,40.1798,40.1798,40.137,40.1431,9810.4056
2007-03-07 15:00:00,65.62,65.67,65.6,65.66,10030.864197530864,40.1431,40.1737,40.1309,40.1676,10030.8642
2007-03-07 15:05:00,65.67,65.69,65.65,65.66,13117.283950617282,40.1737,40.1859,40.1615,40.1676,13117.284
2007-03-07 15:10:00,65.66,65.67,65.64,65.64,8156.966490299823,40.1676,40.1737,40.1553,40.1553,8156.9665
2007-03-07 15:15:00,65.64,65.64,65.62,65.62,12676.366843033507,40.1553,40.1553,40.1431,40.1431,12676.3668
2007-03-07 15:20:00,65.62,65.64,65.56,65.61,30423.28042328042,40.1431,40.1553,40.1064,40.137,30423.2804
2007-03-07 15:25:00,65.62,65.64,65.61,65.61,15652.557319223984,40.1431,40.1553,40.137,40.137,15652.5573
2007-03-07 15:30:00,65.61,65.67,65.58,65.62,26675.485008818338,40.137,40.1737,40.1186,40.1431,26675.485
2007-03-07 15:35:00,65.62,65.64,65.61,65.63,12455.90828924162,40.1431,40.1553,40.137,40.1492,12455.9083
2007-03-07 15:40:00,65.62,65.64,65.59,65.59,18298.059964726628,40.1431,40.1553,40.1248,40.1248,18298.06
2007-03-07 15:45:00,65.6,65.6,65.54,65.56,16865.079365079364,40.1309,40.1309,40.0942,40.1064,16865.0794
2007-03-07 15:50:00,65.55,65.58,65.5,65.53,26124.338624338623,40.1003,40.1186,40.0697,40.088,26124.3386
2007-03-07 15:55:00,65.53,65.54,65.4,65.42,57098.76543209876,40.088,40.0942,40.0085,40.0208,57098.7654
2007-03-08 09:30:00,65.77,65.77,65.55,65.58,36816.578483245146,40.2349,40.2349,40.1003,40.1186,36816.5785
2007-03-08 09:35:00,65.58,65.77,65.56,65.77,22927.68959435626,40.1186,40.2349,40.1064,40.2349,22927.6896
2007-03-08 09:40:00,65.77,65.77,65.64,65.67,55445.3262786596,40.2349,40.2349,40.1553,40.1737,55445.3263
2007-03-08 09:45:00,65.77,65.78,65.67,65.67,69334.2151675485,40.2349,40.241,40.1737,40.1737,69334.2152
2007-03-08 09:50:00,65.68,65.85,65.68,65.85,17305.996472663137,40.1798,40.2838,40.1798,40.2838,17305.9965
2007-03-08 09:55:00,65.85,65.91,65.77,65.8,29541.44620811288,40.2838,40.3205,40.2349,40.2532,29541.4462
2007-03-08 10:00:00,65.82,65.82,65.55,65.58,130180.77601410932,40.2655,40.2655,40.1003,40.1186,130180.776
2007-03-08 10:05:00,65.57,65.64,65.55,65.63,36044.97354497354,40.1125,40.1553,40.1003,40.1492,36044.9735
2007-03-08 10:10:00,65.64,65.78,65.62,65.78,13447.971781305114,40.1553,40.241,40.1431,40.241,13447.9718
2007-03-08 10:15:00,65.82,65.93,65.78,65.93,127204.58553791886,40.2655,40.3327,40.241,40.3327,127204.5855
2007-03-08 10:20:00,65.93,66.02,65.88,65.92,25352.73368606701,40.3327,40.3878,40.3022,40.3266,25352.7337
2007-03-08 10:25:00,65.9,65.95,65.85,65.87,26344.79717813051,40.3144,40.345,40.2838,40.296,26344.7972
2007-03-08 10:30:00,65.88,65.89,65.77,65.83,59303.35097001763,40.3022,40.3083,40.2349,40.2716,59303.351
2007-03-08 10:35:00,65.82,65.88,65.76,65.84,15432.098765432096,40.2655,40.3022,40.2288,40.2777,15432.0988
2007-03-08 10:40:00,65.84,65.85,65.81,65.84,14880.95238095238,40.2777,40.2838,40.2593,40.2777,14880.9524
2007-03-08 10:45:00,65.84,65.94,65.83,65.94,18518.518518518515,40.2777,40.3389,40.2716,40.3389,18518.5185
2007-03-08 10:50:00,65.95,66.04,65.95,66.02,12235.449735449734,40.345,40.4,40.345,40.3878,12235.4497
2007-03-08 10:55:00,66.02,66.04,65.97,66.01,21384.47971781305,40.3878,40.4,40.3572,40.3817,21384.4797
2007-03-08 11:00:00,65.98,66.04,65.94,66.03,8928.571428571428,40.3633,40.4,40.3389,40.3939,8928.5714
2007-03-08 11:05:00,66.03,66.08,66.03,66.04,13999.11816578483,40.3939,40.4245,40.3939,40.4,13999.1182
2007-03-08 11:10:00,66.04,66.04,65.99,66.0,4739.858906525573,40.4,40.4,40.3695,40.3756,4739.8589
2007-03-08 11:15:00,66.0,66.04,65.98,66.04,11574.074074074071,40.3756,40.4,40.3633,40.4,11574.0741
2007-03-08 11:20:00,66.03,66.08,66.03,66.07,19400.352733686064,40.3939,40.4245,40.3939,40.4184,19400.3527
2007-03-08 11:25:00,66.06,66.1,66.06,66.07,10692.239858906523,40.4123,40.4367,40.4123,40.4184,10692.2399
2007-03-08 11:30:00,66.07,66.08,66.06,66.08,8597.883597883598,40.4184,40.4245,40.4123,40.4245,8597.8836
2007-03-08 11:35:00,66.08,66.14,66.08,66.13,13999.11816578483,40.4245,40.4612,40.4245,40.4551,13999.1182
2007-03-08 11:40:00,66.12,66.13,66.1,66.11,7385.361552028218,40.449,40.4551,40.4367,40.4429,7385.3616
2007-03-08 11:45:00,66.11,66.11,66.06,66.06,18518.518518518515,40.4429,40.4429,40.4123,40.4123,18518.5185
2007-03-08 11:50:00,66.06,66.06,65.98,66.0,11353.615520282186,40.4123,40.4123,40.3633,40.3756,11353.6155
2007-03-08 11:55:00,66.03,66.03,65.97,65.98,10692.239858906523,40.3939,40.3939,40.3572,40.3633,10692.2399
2007-03-08 12:00:00,65.98,66.05,65.97,66.05,6944.444444444443,40.3633,40.4062,40.3572,40.4062,6944.4444
2007-03-08 12:05:00,66.05,66.09,66.01,66.01,9038.80070546737,40.4062,40.4306,40.3817,40.3817,9038.8007
2007-03-08 12:10:00,66.01,66.03,65.98,66.01,17636.68430335097,40.3817,40.3939,40.3633,40.3817,17636.6843
2007-03-08 12:15:00,66.01,66.17,66.01,66.14,37477.95414462081,40.3817,40.4796,40.3817,40.4612,37477.9541
2007-03-08 12:20:00,66.17,66.17,66.12,66.12,3306.8783068783064,40.4796,40.4796,40.449,40.449,3306.8783
2007-03-08 12:25:00,66.12,66.23,66.12,66.23,17085.53791887125,40.449,40.5163,40.449,40.5163,17085.5379
2007-03-08 12:30:00,66.23,66.33,66.2,66.33,38800.70546737213,40.5163,40.5774,40.4979,40.5774,38800.7055
2007-03-08 12:35:00,66.33,66.35,66.26,66.33,43761.02292768959,40.5774,40.5897,40.5346,40.5774,43761.0229
2007-03-08 12:40:00,66.33,66.37,66.32,66.35,18849.206349206343,40.5774,40.6019,40.5713,40.5897,18849.2063
2007-03-08 12:45:00,66.35,66.39,66.33,66.38,20282.18694885361,40.5897,40.6142,40.5774,40.608,20282.1869
2007-03-08 12:50:00,66.36,66.41,66.34,66.35,12786.596119929452,40.5958,40.6264,40.5836,40.5897,12786.5961
2007-03-08 12:55:00,66.34,66.43,66.34,66.43,28108.465608465605,40.5836,40.6386,40.5836,40.6386,28108.4656
2007-03-08 13:00:00,66.43,66.5,66.35,66.35,37698.41269841269,40.6386,40.6814,40.5897,40.5897,37698.4127
2007-03-08 13:05:00,66.41,66.43,66.36,66.42,22266.3139329806,40.6264,40.6386,40.5958,40.6325,22266.3139
2007-03-08 13:10:00,66.41,66.44,66.41,66.43,15983.245149911814,40.6264,40.6447,40.6264,40.6386,15983.2451
2007-03-08 13:15:00,66.43,66.46,66.4,66.41,12235.449735449734,40.6386,40.657,40.6203,40.6264,12235.4497
2007-03-08 13:20:00,66.41,66.42,66.38,66.4,14219.576719576718,40.6264,40.6325,40.608,40.6203,14219.5767
2007-03-08 13:25:00,66.4,66.45,66.39,66.42,59523.80952380952,40.6203,40.6509,40.6142,40.6325,59523.8095
2007-03-08 13:30:00,66.41,66.44,66.4,66.44,60405.643738977065,40.6264,40.6447,40.6203,40.6447,60405.6437
2007-03-08 13:35:00,66.44,66.44,66.41,66.43,16203.703703703704,40.6447,40.6447,40.6264,40.6386,16203.7037
2007-03-08 13:40:00,66.43,66.43,66.39,66.4,47178.13051146384,40.6386,40.6386,40.6142,40.6203,47178.1305
2007-03-08 13:45:00,66.4,66.4,66.35,66.38,11133.156966490298,40.6203,40.6203,40.5897,40.608,11133.157
2007-03-08 13:50:00,66.38,66.38,66.34,66.35,9038.80070546737,40.608,40.608,40.5836,40.5897,9038.8007
2007-03-08 13:55:00,66.35,66.38,66.35,66.36,12676.366843033507,40.5897,40.608,40.5897,40.5958,12676.3668
2007-03-08 14:00:00,66.36,66.36,66.28,66.28,25022.045855379187,40.5958,40.5958,40.5469,40.5469,25022.0459
2007-03-08 14:05:00,66.28,66.32,66.28,66.31,13117.283950617282,40.5469,40.5713,40.5469,40.5652,13117.284
2007-03-08 14:10:00,66.31,66.36,66.26,66.28,21053.79188712522,40.5652,40.5958,40.5346,40.5469,21053.7919
2007-03-08 14:15:00,66.24,66.27,66.19,66.25,36706.3492063492,40.5224,40.5407,40.4918,40.5285,36706.3492
2007-03-08 14:20:00,66.24,66.32,66.21,66.31,27888.00705467372,40.5224,40.5713,40.504,40.5652,27888.0071
2007-03-08 14:25:00,66.3,66.32,66.22,66.22,18849.206349206343,40.5591,40.5713,40.5102,40.5102,18849.2063
2007-03-08 14:30:00,66.21,66.23,66.13,66.15,23919.75308641975,40.504,40.5163,40.4551,40.4673,23919.7531
2007-03-08 14:35:00,66.15,66.17,66.02,66.08,46626.98412698412,40.4673,40.4796,40.3878,40.4245,46626.9841
2007-03-08 14:40:00,66.08,66.14,65.99,65.99,25573.192239858905,40.4245,40.4612,40.3695,40.3695,25573.1922
2007-03-08 14:45:00,65.99,66.13,65.99,66.12,25683.421516754846,40.3695,40.4551,40.3695,40.449,25683.4215
2007-03-08 14:50:00,66.12,66.12,66.07,66.09,23478.835978835978,40.449,40.449,40.4184,40.4306,23478.836
2007-03-08 14:55:00,66.1,66.14,66.08,66.12,25793.65079365079,40.4367,40.4612,40.4245,40.449,25793.6508
2007-03-08 15:00:00,66.12,66.17,66.09,66.14,21825.396825396823,40.449,40.4796,40.4306,40.4612,21825.3968
2007-03-08 15:05:00,66.13,66.13,66.08,66.12,16313.932980599646,40.4551,40.4551,40.4245,40.449,16313.933
2007-03-08 15:10:00,66.12,66.13,66.05,66.08,22376.54320987654,40.449,40.4551,40.4062,40.4245,22376.5432
2007-03-08 15:15:00,66.09,66.16,66.08,66.13,18628.74779541446,40.4306,40.4735,40.4245,40.4551,18628.7478
2007-03-08 15:20:00,66.14,66.18,66.13,66.14,19951.499118165782,40.4612,40.4857,40.4551,40.4612,19951.4991
2007-03-08 15:25:00,66.14,66.21,66.13,66.15,22376.54320987654,40.4612,40.504,40.4551,40.4673,22376.5432
2007-03-08 15:30:00,66.16,66.32,66.15,66.26,33399.47089947089,40.4735,40.5713,40.4673,40.5346,33399.4709
2007-03-08 15:35:00,66.25,66.25,66.14,66.17,20282.18694885361,40.5285,40.5285,40.4612,40.4796,20282.1869
2007-03-08 15:40:00,66.18,66.18,66.14,66.17,19620.81128747795,40.4857,40.4857,40.4612,40.4796,19620.8113
2007-03-08 15:45:00,66.17,66.18,66.12,66.13,17636.68430335097,40.4796,40.4857,40.449,40.4551,17636.6843
2007-03-08 15:50:00,66.14,66.15,66.01,66.05,19841.26984126984,40.4612,40.4673,40.3817,40.4062,19841.2698
2007-03-08 15:55:00,66.06,66.11,66.0,66.11,30313.05114638448,40.4123,40.4429,40.3756,40.4429,30313.0511
2007-03-09 09:30:00,66.41,66.68,66.27,66.68,29872.1340388007,40.6264,40.7916,40.5407,40.7916,29872.134
2007-03-09 09:35:00,66.57,66.62,66.38,66.5,17195.767195767196,40.7243,40.7549,40.608,40.6814,17195.7672
2007-03-09 09:40:00,66.46,66.49,66.36,66.46,12676.366843033507,40.657,40.6753,40.5958,40.657,12676.3668
2007-03-09 09:45:00,66.47,66.59,66.46,66.58,16644.620811287477,40.6631,40.7365,40.657,40.7304,16644.6208
2007-03-09 09:50:00,66.55,66.55,66.4,66.4,10361.552028218694,40.712,40.712,40.6203,40.6203,10361.552
2007-03-09 09:55:00,66.41,66.49,66.2,66.27,23258.377425044087,40.6264,40.6753,40.4979,40.5407,23258.3774
2007-03-09 10:00:00,66.31,66.33,66.19,66.23,11243.38624338624,40.5652,40.5774,40.4918,40.5163,11243.3862
2007-03-09 10:05:00,66.21,66.21,66.09,66.1,11574.074074074071,40.504,40.504,40.4306,40.4367,11574.0741
2007-03-09 10:10:00,66.1,66.2,66.07,66.13,26895.943562610228,40.4367,40.4979,40.4184,40.4551,26895.9436
2007-03-09 10:15:00,66.15,66.22,66.13,66.18,23699.294532627864,40.4673,40.5102,40.4551,40.4857,23699.2945
2007-03-09 10:20:00,66.18,66.27,66.18,66.26,16313.932980599646,40.4857,40.5407,40.4857,40.5346,16313.933
2007-03-09 10:25:00,66.26,66.28,66.23,66.28,4850.088183421516,40.5346,40.5469,40.5163,40.5469,4850.0882
2007-03-09 10:30:00,66.26,66.27,66.21,66.24,8267.195767195766,40.5346,40.5407,40.504,40.5224,8267.1958
2007-03-09 10:35:00,66.23,66.27,66.23,66.27,11574.074074074071,40.5163,40.5407,40.5163,40.5407,11574.0741
2007-03-09 10:40:00,66.27,66.29,66.23,66.23,8597.883597883598,40.5407,40.553,40.5163,40.5163,8597.8836
2007-03-09 10:45:00,66.23,66.27,66.23,66.26,7605.820105820105,40.5163,40.5407,40.5163,40.5346,7605.8201
2007-03-09 10:50:00,66.26,66.33,66.26,66.32,7826.278659611992,40.5346,40.5774,40.5346,40.5713,7826.2787
2007-03-09 10:55:00,66.33,66.36,66.31,66.33,15321.869488536153,40.5774,40.5958,40.5652,40.5774,15321.8695
2007-03-09 11:00:00,66.33,66.37,66.3,66.34,19510.58201058201,40.5774,40.6019,40.5591,40.5836,19510.582
2007-03-09 11:05:00,66.34,66.35,66.24,66.24,5401.234567901234,40.5836,40.5897,40.5224,40.5224,5401.2346
2007-03-09 11:10:00,66.24,66.33,66.23,66.31,8377.42504409171,40.5224,40.5774,40.5163,40.5652,8377.425
2007-03-09 11:15:00,66.29,66.3,66.25,66.27,4850.088183421516,40.553,40.5591,40.5285,40.5407,4850.0882
2007-03-09 11:20:00,66.26,66.28,66.23,66.25,12455.90828924162,40.5346,40.5469,40.5163,40.5285,12455.9083
2007-03-09 11:25:00,66.26,66.32,66.24,66.25,5291.00529100529,40.5346,40.5713,40.5224,40.5285,5291.0053
2007-03-09 11:30:00,66.23,66.32,66.23,66.25,6172.839506172839,40.5163,40.5713,40.5163,40.5285,6172.8395
2007-03-09 11:35:00,66.25,66.3,66.23,66.29,7385.361552028218,40.5285,40.5591,40.5163,40.553,7385.3616
2007-03-09 11:40:00,66.26,66.27,66.23,66.26,5180.776014109347,40.5346,40.5407,40.5163,40.5346,5180.776
2007-03-09 11:45:00,66.25,66.25,66.23,66.25,4850.088183421516,40.5285,40.5285,40.5163,40.5285,4850.0882
2007-03-09 11:50:00,66.24,66.27,66.23,66.24,8377.42504409171,40.5224,40.5407,40.5163,40.5224,8377.425
2007-03-09 11:55:00,66.24,66.24,66.23,66.23,8708.112874779541,40.5224,40.5224,40.5163,40.5163,8708.1129
2007-03-09 12:00:00,66.23,66.25,66.21,66.22,20502.6455026455,40.5163,40.5285,40.504,40.5102,20502.6455
2007-03-09 12:05:00,66.22,66.27,66.22,66.24,9259.259259259255,40.5102,40.5407,40.5102,40.5224,9259.2593
2007-03-09 12:10:00,66.23,66.26,66.23,66.25,2865.9611992945324,40.5163,40.5346,40.5163,40.5285,2865.9612
2007-03-09 12:15:00,66.26,66.28,66.25,66.26,3417.10758377425,40.5346,40.5469,40.5285,40.5346,3417.1076
2007-03-09 12:20:00,66.26,66.28,66.25,66.28,2204.585537918871,40.5346,40.5469,40.5285,40.5469,2204.5855
2007-03-09 12:25:00,66.27,66.3,66.26,66.3,6834.2151675485,40.5407,40.5591,40.5346,40.5591,6834.2152
2007-03-09 12:30:00,66.29,66.32,66.29,66.31,4850.088183421516,40.553,40.5713,40.553,40.5652,4850.0882
2007-03-09 12:35:00,66.32,66.32,66.23,66.26,6393.298059964726,40.5713,40.5713,40.5163,40.5346,6393.2981
2007-03-09 12:40:00,66.24,66.29,66.23,66.27,11133.156966490298,40.5224,40.553,40.5163,40.5407,11133.157
2007-03-09 12:45:00,66.25,66.27,66.23,66.24,5731.922398589065,40.5285,40.5407,40.5163,40.5224,5731.9224
2007-03-09 12:50:00,66.23,66.26,66.23,66.25,2755.7319223985887,40.5163,40.5346,40.5163,40.5285,2755.7319
2007-03-09 12:55:00,66.24,66.26,66.23,66.25,7826.278659611992,40.5224,40.5346,40.5163,40.5285,7826.2787
2007-03-09 13:00:00,66.25,66.32,66.25,66.32,7275.132275132274,40.5285,40.5713,40.5285,40.5713,7275.1323
2007-03-09 13:05:00,66.32,66.33,66.31,66.33,7385.361552028218,40.5713,40.5774,40.5652,40.5774,7385.3616
2007-03-09 13:10:00,66.33,66.33,66.25,66.31,12345.679012345678,40.5774,40.5774,40.5285,40.5652,12345.679
2007-03-09 13:15:00,66.28,66.3,66.24,66.29,13007.05467372134,40.5469,40.5591,40.5224,40.553,13007.0547
2007-03-09 13:20:00,66.27,66.32,66.26,66.31,13999.11816578483,40.5407,40.5713,40.5346,40.5652,13999.1182
2007-03-09 13:25:00,66.28,66.35,66.28,66.28,5621.693121693121,40.5469,40.5897,40.5469,40.5469,5621.6931
2007-03-09 13:30:00,66.3,66.37,66.3,66.34,15762.786596119928,40.5591,40.6019,40.5591,40.5836,15762.7866
2007-03-09 13:35:00,66.34,66.35,66.27,66.31,12014.991181657848,40.5836,40.5897,40.5407,40.5652,12014.9912
2007-03-09 13:40:00,66.3,66.37,66.3,66.37,9700.176366843032,40.5591,40.6019,40.5591,40.6019,9700.1764
2007-03-09 13:45:00,66.37,66.43,66.37,66.4,14219.576719576718,40.6019,40.6386,40.6019,40.6203,14219.5767
2007-03-09 13:50:00,66.41,66.42,66.29,66.3,17305.996472663137,40.6264,40.6325,40.553,40.5591,17305.9965
2007-03-09 13:55:00,66.29,66.3,66.24,66.27,8928.571428571428,40.553,40.5591,40.5224,40.5407,8928.5714
2007-03-09 14:00:00,66.26,66.31,66.23,66.3,23699.294532627864,40.5346,40.5652,40.5163,40.5591,23699.2945
2007-03-09 14:05:00,66.29,66.31,66.23,66.31,4519.400352733685,40.553,40.5652,40.5163,40.5652,4519.4004
2007-03-09 14:10:00,66.29,66.3,66.23,66.28,6613.756613756613,40.553,40.5591,40.5163,40.5469,6613.7566
2007-03-09 14:15:00,66.29,66.3,66.23,66.28,8046.737213403879,40.553,40.5591,40.5163,40.5469,8046.7372
2007-03-09 14:20:00,66.28,66.28,66.23,66.27,9259.259259259255,40.5469,40.5469,40.5163,40.5407,9259.2593
2007-03-09 14:25:00,66.28,66.3,66.23,66.29,37808.64197530864,40.5469,40.5591,40.5163,40.553,37808.642
2007-03-09 14:30:00,66.31,66.32,66.23,66.23,13778.659611992944,40.5652,40.5713,40.5163,40.5163,13778.6596
2007-03-09 14:35:00,66.23,66.43,66.23,66.4,65145.50264550264,40.5163,40.6386,40.5163,40.6203,65145.5026
2007-03-09 14:40:00,66.39,66.4,66.27,66.28,11243.38624338624,40.6142,40.6203,40.5407,40.5469,11243.3862
2007-03-09 14:45:00,66.27,66.33,66.26,66.31,3858.024691358024,40.5407,40.5774,40.5346,40.5652,3858.0247
2007-03-09 14:50:00,66.3,66.3,66.24,66.26,5952.380952380951,40.5591,40.5591,40.5224,40.5346,5952.381
2007-03-09 14:55:00,66.26,66.33,66.24,66.32,13447.971781305114,40.5346,40.5774,40.5224,40.5713,13447.9718
2007-03-09 15:00:00,66.32,66.36,66.24,66.3,11133.156966490298,40.5713,40.5958,40.5224,40.5591,11133.157
2007-03-09 15:05:00,66.32,66.32,66.23,66.29,18298.059964726628,40.5713,40.5713,40.5163,40.553,18298.06
2007-03-09 15:10:00,66.3,66.3,66.23,66.26,8487.654320987653,40.5591,40.5591,40.5163,40.5346,8487.6543
2007-03-09 15:15:00,66.26,66.3,66.24,66.26,9920.63492063492,40.5346,40.5591,40.5224,40.5346,9920.6349
2007-03-09 15:20:00,66.26,66.3,66.22,66.23,9259.259259259255,40.5346,40.5591,40.5102,40.5163,9259.2593
2007-03-09 15:25:00,66.23,66.34,66.23,66.27,8708.112874779541,40.5163,40.5836,40.5163,40.5407,8708.1129
2007-03-09 15:30:00,66.31,66.32,66.23,66.3,14991.181657848325,40.5652,40.5713,40.5163,40.5591,14991.1817
2007-03-09 15:35:00,66.3,66.39,66.3,66.34,20943.56261022928,40.5591,40.6142,40.5591,40.5836,20943.5626
2007-03-09 15:40:00,66.35,66.35,66.33,66.34,8928.571428571428,40.5897,40.5897,40.5774,40.5836,8928.5714
2007-03-09 15:45:00,66.35,66.41,66.35,66.39,26344.79717813051,40.5897,40.6264,40.5897,40.6142,26344.7972
2007-03-09 15:50:00,66.4,66.41,66.29,66.32,25683.421516754846,40.6203,40.6264,40.553,40.5713,25683.4215
2007-03-09 15:55:00,66.32,66.33,66.27,66.32,40564.37389770723,40.5713,40.5774,40.5407,40.5713,40564.3739
2007-03-12 09:30:00,66.13,66.27,66.13,66.27,16424.162257495587,40.4551,40.5407,40.4551,40.5407,16424.1623
2007-03-12 09:35:00,66.23,66.34,66.12,66.15,12566.137566137564,40.5163,40.5836,40.449,40.4673,12566.1376
2007-03-12 09:40:00,66.14,66.27,66.13,66.14,16203.703703703704,40.4612,40.5407,40.4551,40.4612,16203.7037
2007-03-12 09:45:00,66.14,66.19,66.14,66.18,34722.22222222222,40.4612,40.4918,40.4612,40.4857,34722.2222
2007-03-12 09:50:00,66.19,66.26,66.17,66.23,13337.742504409169,40.4918,40.5346,40.4796,40.5163,13337.7425
2007-03-12 09:55:00,66.23,66.25,66.16,66.16,25132.27513227513,40.5163,40.5285,40.4735,40.4735,25132.2751
2007-03-12 10:00:00,66.16,66.22,66.1,66.2,14440.035273368603,40.4735,40.5102,40.4367,40.4979,14440.0353
2007-03-12 10:05:00,66.21,66.21,66.17,66.17,16534.391534391532,40.504,40.504,40.4796,40.4796,16534.3915
2007-03-12 10:10:00,66.16,66.26,66.13,66.23,16313.932980599646,40.4735,40.5346,40.4551,40.5163,16313.933
2007-03-12 10:15:00,66.24,66.27,66.19,66.2,24801.5873015873,40.5224,40.5407,40.4918,40.4979,24801.5873
2007-03-12 10:20:00,66.21,66.26,66.2,66.21,11353.615520282186,40.504,40.5346,40.4979,40.504,11353.6155
2007-03-12 10:25:00,66.21,66.22,66.21,66.22,330.6878306878306,40.504,40.5102,40.504,40.5102,330.6878
2007-03-12 10:30:00,66.2,66.23,66.19,66.2,7826.278659611992,40.4979,40.5163,40.4918,40.4979,7826.2787
2007-03-12 10:35:00,66.2,66.23,66.18,66.23,9259.259259259255,40.4979,40.5163,40.4857,40.5163,9259.2593
2007-03-12 10:40:00,66.23,66.24,66.19,66.19,13447.971781305114,40.5163,40.5224,40.4918,40.4918,13447.9718
2007-03-12 10:45:00,66.19,66.22,66.17,66.18,15983.245149911814,40.4918,40.5102,40.4796,40.4857,15983.2451
2007-03-12 10:50:00,66.18,66.28,66.17,66.28,8267.195767195766,40.4857,40.5469,40.4796,40.5469,8267.1958
2007-03-12 10:55:00,66.28,66.33,66.28,66.33,4629.629629629629,40.5469,40.5774,40.5469,40.5774,4629.6296
2007-03-12 11:00:00,66.33,66.36,66.32,66.36,8487.654320987653,40.5774,40.5958,40.5713,40.5958,8487.6543
2007-03-12 11:05:00,66.36,66.36,66.29,66.29,11574.074074074071,40.5958,40.5958,40.553,40.553,11574.0741
2007-03-12 11:10:00,66.3,66.31,66.27,66.28,6723.985890652557,40.5591,40.5652,40.5407,40.5469,6723.9859
2007-03-12 11:15:00,66.27,66.33,66.27,66.33,6172.839506172839,40.5407,40.5774,40.5407,40.5774,6172.8395
2007-03-12 11:20:00,66.34,66.36,66.34,66.35,1653.4391534391532,40.5836,40.5958,40.5836,40.5897,1653.4392
2007-03-12 11:25:00,66.35,66.35,66.35,66.35,0.0,40.5897,40.5897,40.5897,40.5897,0.0
2007-03-12 11:30:00,66.35,66.35,66.35,66.35,0.0,40.5897,40.5897,40.5897,40.5897,0.0
2007-03-12 11:35:00,66.27,66.31,66.27,66.31,7164.902998236331,40.5407,40.5652,40.5407,40.5652,7164.903
2007-03-12 11:40:00,66.32,66.36,66.31,66.36,7716.049382716048,40.5713,40.5958,40.5652,40.5958,7716.0494
2007-03-12 11:45:00,66.36,66.36,66.3,66.35,11574.074074074071,40.5958,40.5958,40.5591,40.5897,11574.0741
2007-03-12 11:50:00,66.35,66.41,66.35,66.39,12125.220458553791,40.5897,40.6264,40.5897,40.6142,12125.2205
2007-03-12 11:55:00,66.37,66.39,66.37,66.39,4850.088183421516,40.6019,40.6142,40.6019,40.6142,4850.0882
2007-03-12 12:00:00,66.4,66.42,66.38,66.39,9589.947089947089,40.6203,40.6325,40.608,40.6142,9589.9471
2007-03-12 12:05:00,66.4,66.57,66.4,66.57,24360.670194003524,40.6203,40.7243,40.6203,40.7243,24360.6702
2007-03-12 12:10:00,66.58,66.69,66.58,66.67,31856.261022927687,40.7304,40.7977,40.7304,40.7854,31856.261
2007-03-12 12:15:00,66.68,66.71,66.66,66.69,25793.65079365079,40.7916,40.8099,40.7793,40.7977,25793.6508
2007-03-12 12:20:00,66.68,66.7,66.68,66.68,9259.259259259255,40.7916,40.8038,40.7916,40.7916,9259.2593
2007-03-12 12:25:00,66.69,66.73,66.69,66.72,19179.894179894178,40.7977,40.8221,40.7977,40.816,19179.8942
2007-03-12 12:30:00,66.71,66.8,66.71,66.77,22597.001763668428,40.8099,40.865,40.8099,40.8466,22597.0018
2007-03-12 12:35:00,66.78,66.78,66.72,66.73,18187.830687830687,40.8527,40.8527,40.816,40.8221,18187.8307
2007-03-12 12:40:00,66.72,66.72,66.68,66.71,9810.405643738975,40.816,40.816,40.7916,40.8099,9810.4056
2007-03-12 12:45:00,66.71,66.79,66.71,66.74,14991.181657848325,40.8099,40.8589,40.8099,40.8283,14991.1817
2007-03-12 12:50:00,66.75,66.75,66.74,66.75,2755.7319223985887,40.8344,40.8344,40.8283,40.8344,2755.7319
2007-03-12 12:55:00,66.75,66.8,66.73,66.8,13447.971781305114,40.8344,40.865,40.8221,40.865,13447.9718
2007-03-12 13:00:00,66.8,66.8,66.76,66.8,13337.742504409169,40.865,40.865,40.8405,40.865,13337.7425
2007-03-12 13:05:00,66.8,66.83,66.8,66.82,15211.64021164021,40.865,40.8833,40.865,40.8772,15211.6402
2007-03-12 13:10:00,66.82,66.82,66.77,66.77,7936.507936507935,40.8772,40.8772,40.8466,40.8466,7936.5079
2007-03-12 13:15:00,66.78,66.81,66.77,66.8,9259.259259259255,40.8527,40.8711,40.8466,40.865,9259.2593
2007-03-12 13:20:00,66.81,66.82,66.77,66.77,17636.68430335097,40.8711,40.8772,40.8466,40.8466,17636.6843
2007-03-12 13:25:00,66.78,66.78,66.74,66.76,13888.888888888889,40.8527,40.8527,40.8283,40.8405,13888.8889
2007-03-12 13:30:00,66.76,66.77,66.73,66.76,10692.239858906523,40.8405,40.8466,40.8221,40.8405,10692.2399
2007-03-12 13:35:00,66.77,66.8,66.76,66.79,9038.80070546737,40.8466,40.865,40.8405,40.8589,9038.8007
2007-03-12 13:40:00,66.8,66.8,66.77,66.77,9589.947089947089,40.865,40.865,40.8466,40.8466,9589.9471
2007-03-12 13:45:00,66.78,66.84,66.78,66.83,20612.87477954145,40.8527,40.8894,40.8527,40.8833,20612.8748
2007-03-12 13:50:00,66.83,66.91,66.83,66.91,28439.15343915344,40.8833,40.9323,40.8833,40.9323,28439.1534
2007-03-12 13:55:00,66.91,66.97,66.91,66.96,19510.58201058201,40.9323,40.969,40.9323,40.9629,19510.582
2007-03-12 14:00:00,66.95,66.97,66.95,66.96,14440.035273368603,40.9567,40.969,40.9567,40.9629,14440.0353
2007-03-12 14:05:00,66.96,66.97,66.93,66.96,17195.767195767196,40.9629,40.969,40.9445,40.9629,17195.7672
2007-03-12 14:10:00,66.95,66.98,66.95,66.97,13117.283950617282,40.9567,40.9751,40.9567,40.969,13117.284
2007-03-12 14:15:00,66.97,67.09,66.97,67.09,18408.289241622573,40.969,41.0424,40.969,41.0424,18408.2892
2007-03-12 14:20:00,67.09,67.16,67.09,67.15,41225.74955908289,41.0424,41.0852,41.0424,41.0791,41225.7496
2007-03-12 14:25:00,67.15,67.16,67.11,67.12,13447.971781305114,41.0791,41.0852,41.0546,41.0607,13447.9718
2007-03-12 14:30:00,67.12,67.18,67.11,67.13,24911.81657848324,41.0607,41.0974,41.0546,41.0668,24911.8166
2007-03-12 14:35:00,67.14,67.2,67.14,67.2,32517.636684303347,41.073,41.1097,41.073,41.1097,32517.6367
2007-03-12 14:40:00,67.2,67.27,67.2,67.23,20392.416225749555,41.1097,41.1525,41.1097,41.128,20392.4162
2007-03-12 14:45:00,67.22,67.22,67.13,67.17,15762.786596119928,41.1219,41.1219,41.0668,41.0913,15762.7866
2007-03-12 14:50:00,67.17,67.19,67.11,67.11,34171.0758377425,41.0913,41.1036,41.0546,41.0546,34171.0758
2007-03-12 14:55:00,67.11,67.12,67.08,67.1,16754.85008818342,41.0546,41.0607,41.0363,41.0485,16754.8501
2007-03-12 15:00:00,67.09,67.14,67.08,67.11,21604.938271604937,41.0424,41.073,41.0363,41.0546,21604.9383
2007-03-12 15:05:00,67.12,67.12,67.07,67.08,21715.16754850088,41.0607,41.0607,41.0301,41.0363,21715.1675
2007-03-12 15:10:00,67.07,67.13,67.07,67.11,16644.620811287477,41.0301,41.0668,41.0301,41.0546,16644.6208
2007-03-12 15:15:00,67.11,67.13,67.11,67.12,15983.245149911814,41.0546,41.0668,41.0546,41.0607,15983.2451
2007-03-12 15:20:00,67.11,67.13,67.1,67.13,21164.02116402116,41.0546,41.0668,41.0485,41.0668,21164.0212
2007-03-12 15:25:00,67.12,67.12,67.08,67.08,25022.045855379187,41.0607,41.0607,41.0363,41.0363,25022.0459
2007-03-12 15:30:00,67.09,67.09,67.04,67.04,19620.81128747795,41.0424,41.0424,41.0118,41.0118,19620.8113
2007-03-12 15:35:00,67.04,67.05,66.9,66.9,44312.16931216931,41.0118,41.0179,40.9261,40.9261,44312.1693
2007-03-12 15:40:00,66.91,66.94,66.91,66.92,31084.65608465608,40.9323,40.9506,40.9323,40.9384,31084.6561
2007-03-12 15:45:00,66.92,67.02,66.91,67.0,45083.77425044091,40.9384,40.9996,40.9323,40.9873,45083.7743
2007-03-12 15:50:00,67.01,67.07,67.0,67.01,30974.426807760137,40.9934,41.0301,40.9873,40.9934,30974.4268
2007-03-12 15:55:00,67.01,67.02,66.96,67.01,30643.738977072306,40.9934,40.9996,40.9629,40.9934,30643.739
2007-03-13 09:30:00,66.94,66.94,66.52,66.52,30313.05114638448,40.9506,40.9506,40.6937,40.6937,30313.0511
2007-03-13 09:35:00,66.51,66.8,66.5,66.65,39131.39329805997,40.6876,40.865,40.6814,40.7732,39131.3933
2007-03-13 09:40:00,66.65,66.65,66.54,66.54,31305.11463844797,40.7732,40.7732,40.7059,40.7059,31305.1146
2007-03-13 09:45:00,66.55,66.56,66.45,66.56,23589.06525573192,40.712,40.7182,40.6509,40.7182,23589.0653
2007-03-13 09:50:00,66.55,66.63,66.51,66.59,16203.703703703704,40.712,40.761,40.6876,40.7365,16203.7037
2007-03-13 09:55:00,66.6,66.61,66.52,66.52,13668.430335097,40.7426,40.7487,40.6937,40.6937,13668.4303
2007-03-13 10:00:00,66.52,66.57,66.51,66.51,20612.87477954145,40.6937,40.7243,40.6876,40.6876,20612.8748
2007-03-13 10:05:00,66.51,66.51,66.33,66.42,25352.73368606701,40.6876,40.6876,40.5774,40.6325,25352.7337
2007-03-13 10:10:00,66.41,66.49,66.41,66.48,12235.449735449734,40.6264,40.6753,40.6264,40.6692,12235.4497
2007-03-13 10:15:00,66.47,66.56,66.43,66.54,19290.123456790123,40.6631,40.7182,40.6386,40.7059,19290.1235
2007-03-13 10:20:00,66.52,66.56,66.5,66.56,9700.176366843032,40.6937,40.7182,40.6814,40.7182,9700.1764
2007-03-13 10:25:00,66.56,66.59,66.52,66.56,10251.32275132275,40.7182,40.7365,40.6937,40.7182,10251.3228
2007-03-13 10:30:00,66.59,66.63,66.46,66.5,15983.245149911814,40.7365,40.761,40.657,40.6814,15983.2451
2007-03-13 10:35:00,66.51,66.52,66.43,66.43,11904.761904761905,40.6876,40.6937,40.6386,40.6386,11904.7619
2007-03-13 10:40:00,66.43,66.59,66.43,66.55,10912.698412698412,40.6386,40.7365,40.6386,40.712,10912.6984
2007-03-13 10:45:00,66.54,66.59,66.54,66.56,10802.469135802468,40.7059,40.7365,40.7059,40.7182,10802.4691
2007-03-13 10:50:00,66.58,66.64,66.56,66.61,13668.430335097,40.7304,40.7671,40.7182,40.7487,13668.4303
2007-03-13 10:55:00,66.61,66.65,66.57,66.64,16644.620811287477,40.7487,40.7732,40.7243,40.7671,16644.6208
2007-03-13 11:00:00,66.64,66.64,66.61,66.61,3747.7954144620808,40.7671,40.7671,40.7487,40.7487,3747.7954
2007-03-13 11:05:00,66.61,66.62,66.54,66.6,10030.864197530864,40.7487,40.7549,40.7059,40.7426,10030.8642
2007-03-13 11:10:00,66.6,66.66,66.6,66.65,9810.405643738975,40.7426,40.7793,40.7426,40.7732,9810.4056
2007-03-13 11:15:00,66.65,66.65,66.57,66.58,5511.463844797177,40.7732,40.7732,40.7243,40.7304,5511.4638
2007-03-13 11:20:00,66.58,66.6,66.56,66.59,6393.298059964726,40.7304,40.7426,40.7182,40.7365,6393.2981
2007-03-13 11:25:00,66.6,66.61,66.57,66.58,9589.947089947089,40.7426,40.7487,40.7243,40.7304,9589.9471
2007-03-13 11:30:00,66.57,66.63,66.57,66.61,10251.32275132275,40.7243,40.761,40.7243,40.7487,10251.3228
2007-03-13 11:35:00,66.6,66.63,66.59,66.63,24581.12874779541,40.7426,40.761,40.7365,40.761,24581.1287
2007-03-13 11:40:00,66.62,66.63,66.62,66.62,5070.546737213404,40.7549,40.761,40.7549,40.7549,5070.5467
2007-03-13 11:45:00,66.62,66.62,66.52,66.52,4850.088183421516,40.7549,40.7549,40.6937,40.6937,4850.0882
2007-03-13 11:50:00,66.52,66.54,66.52,66.52,9589.947089947089,40.6937,40.7059,40.6937,40.6937,9589.9471
2007-03-13 11:55:00,66.52,66.56,66.52,66.56,7605.820105820105,40.6937,40.7182,40.6937,40.7182,7605.8201
2007-03-13 12:00:00,66.55,66.56,66.53,66.54,12786.596119929452,40.712,40.7182,40.6998,40.7059,12786.5961
2007-03-13 12:05:00,66.55,66.55,66.51,66.51,6944.444444444443,40.712,40.712,40.6876,40.6876,6944.4444
2007-03-13 12:10:00,66.52,66.52,66.43,66.43,20061.728395061727,40.6937,40.6937,40.6386,40.6386,20061.7284
2007-03-13 12:15:00,66.42,66.42,66.33,66.33,21715.16754850088,40.6325,40.6325,40.5774,40.5774,21715.1675
2007-03-13 12:20:00,66.32,66.33,66.23,66.23,32297.17813051146,40.5713,40.5774,40.5163,40.5163,32297.1781
2007-03-13 12:25:00,66.23,66.35,66.23,66.27,38690.47619047618,40.5163,40.5897,40.5163,40.5407,38690.4762
2007-03-13 12:30:00,66.26,66.36,66.13,66.35,51036.155202821865,40.5346,40.5958,40.4551,40.5897,51036.1552
2007-03-13 12:35:00,66.35,66.42,66.35,66.38,21715.16754850088,40.5897,40.6325,40.5897,40.608,21715.1675
2007-03-13 12:40:00,66.38,66.43,66.3,66.42,28769.841269841265,40.608,40.6386,40.5591,40.6325,28769.8413
2007-03-13 12:45:00,66.39,66.43,66.37,66.41,11022.927689594357,40.6142,40.6386,40.6019,40.6264,11022.9277
2007-03-13 12:50:00,66.39,66.43,66.38,66.43,38139.32980599647,40.6142,40.6386,40.608,40.6386,38139.3298
2007-03-13 12:55:00,66.42,66.43,66.34,66.41,35163.13932980599,40.6325,40.6386,40.5836,40.6264,35163.1393
2007-03-13 13:00:00,66.41,66.52,66.41,66.49,12676.366843033507,40.6264,40.6937,40.6264,40.6753,12676.3668
2007-03-13 13:05:00,66.49,66.51,66.46,66.47,79585.53791887124,40.6753,40.6876,40.657,40.6631,79585.5379
2007-03-13 13:10:00,66.45,66.47,66.4,66.44,15652.557319223984,40.6509,40.6631,40.6203,40.6447,15652.5573
2007-03-13 13:15:00,66.45,66.5,66.42,66.47,14880.95238095238,40.6509,40.6814,40.6325,40.6631,14880.9524
2007-03-13 13:20:00,66.46,66.48,66.43,66.47,23699.294532627864,40.657,40.6692,40.6386,40.6631,23699.2945
2007-03-13 13:25:00,66.47,66.52,66.42,66.43,19731.040564373896,40.6631,40.6937,40.6325,40.6386,19731.0406
2007-03-13 13:30:00,66.43,66.44,66.38,66.38,16975.308641975305,40.6386,40.6447,40.608,40.608,16975.3086
2007-03-13 13:35:00,66.34,66.4,66.32,66.38,131944.44444444444,40.5836,40.6203,40.5713,40.608,131944.4444
2007-03-13 13:40:00,66.38,66.38,66.27,66.3,39572.31040564374,40.608,40.608,40.5407,40.5591,39572.3104
2007-03-13 13:45:00,66.32,66.33,66.21,66.23,35273.36860670194,40.5713,40.5774,40.504,40.5163,35273.3686
2007-03-13 13:50:00,66.21,66.29,66.17,66.24,31415.34391534391,40.504,40.553,40.4796,40.5224,31415.3439
2007-03-13 13:55:00,66.24,66.37,66.23,66.33,21164.02116402116,40.5224,40.6019,40.5163,40.5774,21164.0212
2007-03-13 14:00:00,66.33,66.36,66.23,66.25,16975.308641975305,40.5774,40.5958,40.5163,40.5285,16975.3086
2007-03-13 14:05:00,66.25,66.27,66.15,66.16,64814.81481481481,40.5285,40.5407,40.4673,40.4735,64814.8148
2007-03-13 14:10:00,66.16,66.2,65.96,65.96,41446.20811287477,40.4735,40.4979,40.3511,40.3511,41446.2081
2007-03-13 14:15:00,65.97,66.1,65.97,66.1,44312.16931216931,40.3572,40.4367,40.3572,40.4367,44312.1693
2007-03-13 14:20:00,66.1,66.1,66.01,66.01,26014.10934744268,40.4367,40.4367,40.3817,40.3817,26014.1093
2007-03-13 14:25:00,66.0,66.03,65.95,65.99,25132.27513227513,40.3756,40.3939,40.345,40.3695,25132.2751
2007-03-13 14:30:00,65.98,66.03,65.94,66.02,17085.53791887125,40.3633,40.3939,40.3389,40.3878,17085.5379
2007-03-13 14:35:00,66.04,66.07,65.95,65.97,23478.835978835978,40.4,40.4184,40.345,40.3572,23478.836
2007-03-13 14:40:00,65.97,66.08,65.97,66.07,14880.95238095238,40.3572,40.4245,40.3572,40.4184,14880.9524
2007-03-13 14:45:00,66.06,66.13,66.03,66.03,52138.4479717813,40.4123,40.4551,40.3939,40.3939,52138.448
2007-03-13 14:50:00,66.01,66.08,66.01,66.03,18628.74779541446,40.3817,40.4245,40.3817,40.3939,18628.7478
2007-03-13 14:55:00,66.05,66.05,65.85,65.87,18959.43562610229,40.4062,40.4062,40.2838,40.296,18959.4356
2007-03-13 15:00:00,65.89,65.91,65.76,65.76,25022.045855379187,40.3083,40.3205,40.2288,40.2288,25022.0459
2007-03-13 15:05:00,65.75,65.91,65.68,65.91,29210.75837742504,40.2226,40.3205,40.1798,40.3205,29210.7584
2007-03-13 15:10:00,65.91,65.94,65.84,65.87,22156.08465608465,40.3205,40.3389,40.2777,40.296,22156.0847
2007-03-13 15:15:00,65.87,65.94,65.87,65.94,37367.724867724864,40.296,40.3389,40.296,40.3389,37367.7249
2007-03-13 15:20:00,65.94,66.0,65.85,66.0,24801.5873015873,40.3389,40.3756,40.2838,40.3756,24801.5873
2007-03-13 15:25:00,66.0,66.13,66.0,66.02,27888.00705467372,40.3756,40.4551,40.3756,40.3878,27888.0071
2007-03-13 15:30:00,66.03,66.07,66.0,66.07,30864.197530864192,40.3939,40.4184,40.3756,40.4184,30864.1975
2007-03-13 15:35:00,66.07,66.13,65.99,66.07,40454.14462081128,40.4184,40.4551,40.3695,40.4184,40454.1446
2007-03-13 15:40:00,66.07,66.11,65.96,66.04,58531.74603174603,40.4184,40.4429,40.3511,40.4,58531.746
2007-03-13 15:45:00,66.04,66.1,66.0,66.04,73963.84479717813,40.4,40.4367,40.3756,40.4,73963.8448
2007-03-13 15:50:00,66.04,66.04,65.98,66.0,51807.760141093466,40.4,40.4,40.3633,40.3756,51807.7601
2007-03-13 15:55:00,66.01,66.01,65.98,65.99,84215.16754850087,40.3817,40.3817,40.3633,40.3695,84215.1675
2007-03-14 09:30:00,65.99,66.34,65.68,66.33,35052.91005291005,40.3695,40.5836,40.1798,40.5774,35052.9101
2007-03-14 09:35:00,66.34,66.44,66.17,66.41,24029.982363315696,40.5836,40.6447,40.4796,40.6264,24029.9824
2007-03-14 09:40:00,66.41,66.48,66.33,66.39,30202.821869488533,40.6264,40.6692,40.5774,40.6142,30202.8219
2007-03-14 09:45:00,66.39,66.42,66.21,66.24,29982.36331569665,40.6142,40.6325,40.504,40.5224,29982.3633
2007-03-14 09:50:00,66.25,66.29,66.21,66.25,44642.85714285714,40.5285,40.553,40.504,40.5285,44642.8571
2007-03-14 09:55:00,66.24,66.3,66.17,66.29,28880.07054673721,40.5224,40.5591,40.4796,40.553,28880.0705
2007-03-14 10:00:00,66.28,66.3,66.16,66.2,38359.78835978836,40.5469,40.5591,40.4735,40.4979,38359.7884
2007-03-14 10:05:00,66.2,66.21,66.13,66.18,35493.82716049382,40.4979,40.504,40.4551,40.4857,35493.8272
2007-03-14 10:10:00,66.19,66.32,66.15,66.32,25352.73368606701,40.4918,40.5713,40.4673,40.5713,25352.7337
2007-03-14 10:15:00,66.3,66.34,66.16,66.23,22486.772486772483,40.5591,40.5836,40.4735,40.5163,22486.7725
2007-03-14 10:20:00,66.22,66.26,66.19,66.25,13558.201058201055,40.5102,40.5346,40.4918,40.5285,13558.2011
2007-03-14 10:25:00,66.23,66.25,66.16,66.16,37588.18342151675,40.5163,40.5285,40.4735,40.4735,37588.1834
2007-03-14 10:30:00,66.16,66.16,66.08,66.12,85537.9188712522,40.4735,40.4735,40.4245,40.449,85537.9189
2007-03-14 10:35:00,66.13,66.19,66.13,66.16,41776.8959435626,40.4551,40.4918,40.4551,40.4735,41776.8959
2007-03-14 10:40:00,66.17,66.2,66.17,66.17,17305.996472663137,40.4796,40.4979,40.4796,40.4796,17305.9965
2007-03-14 10:45:00,66.16,66.16,66.07,66.09,14109.347442680775,40.4735,40.4735,40.4184,40.4306,14109.3474
2007-03-14 10:50:00,66.09,66.09,65.99,66.08,27888.00705467372,40.4306,40.4306,40.3695,40.4245,27888.0071
2007-03-14 10:55:00,66.09,66.1,66.01,66.02,14550.264550264548,40.4306,40.4367,40.3817,40.3878,14550.2646
2007-03-14 11:00:00,66.02,66.04,65.93,65.94,42989.41798941798,40.3878,40.4,40.3327,40.3389,42989.418
2007-03-14 11:05:00,65.94,65.94,65.84,65.88,41335.97883597883,40.3389,40.3389,40.2777,40.3022,41335.9788
2007-03-14 11:10:00,65.89,65.94,65.86,65.86,18077.60141093474,40.3083,40.3389,40.2899,40.2899,18077.6014
2007-03-14 11:15:00,65.86,65.92,65.86,65.88,16534.391534391532,40.2899,40.3266,40.2899,40.3022,16534.3915
2007-03-14 11:20:00,65.87,65.87,65.74,65.81,36706.3492063492,40.296,40.296,40.2165,40.2593,36706.3492
2007-03-14 11:25:00,65.8,65.8,65.74,65.74,14880.95238095238,40.2532,40.2532,40.2165,40.2165,14880.9524
2007-03-14 11:30:00,65.74,65.77,65.67,65.69,39462.08112874779,40.2165,40.2349,40.1737,40.1859,39462.0811
2007-03-14 11:35:00,65.69,65.82,65.69,65.82,28328.92416225749,40.1859,40.2655,40.1859,40.2655,28328.9242
2007-03-14 11:40:00,65.82,65.89,65.81,65.81,14109.347442680775,40.2655,40.3083,40.2593,40.2593,14109.3474
2007-03-14 11:45:00,65.83,65.84,65.81,65.84,5842.151675485008,40.2716,40.2777,40.2593,40.2777,5842.1517
2007-03-14 11:50:00,65.83,65.83,65.71,65.74,22597.001763668428,40.2716,40.2716,40.1982,40.2165,22597.0018
2007-03-14 11:55:00,65.74,65.74,65.72,65.73,11133.156966490298,40.2165,40.2165,40.2043,40.2104,11133.157
2007-03-14 12:00:00,65.74,65.74,65.61,65.64,23258.377425044087,40.2165,40.2165,40.137,40.1553,23258.3774
2007-03-14 12:05:00,65.62,65.66,65.59,65.63,13227.513227513226,40.1431,40.1676,40.1248,40.1492,13227.5132
2007-03-14 12:10:00,65.64,65.64,65.51,65.52,29210.75837742504,40.1553,40.1553,40.0758,40.0819,29210.7584
2007-03-14 12:15:00,65.52,65.57,65.48,65.49,26565.2557319224,40.0819,40.1125,40.0575,40.0636,26565.2557
2007-03-14 12:20:00,65.46,65.52,65.31,65.35,52579.365079365074,40.0452,40.0819,39.9535,39.9779,52579.3651
2007-03-14 12:25:00,65.35,65.56,65.35,65.5,22156.08465608465,39.9779,40.1064,39.9779,40.0697,22156.0847
2007-03-14 12:30:00,65.48,65.49,65.32,65.34,24470.89947089947,40.0575,40.0636,39.9596,39.9718,24470.8995
2007-03-14 12:35:00,65.35,65.35,65.27,65.33,26234.567901234564,39.9779,39.9779,39.929,39.9657,26234.5679
2007-03-14 12:40:00,65.35,65.38,65.33,65.34,8708.112874779541,39.9779,39.9963,39.9657,39.9718,8708.1129
2007-03-14 12:45:00,65.34,65.36,65.3,65.33,28769.841269841265,39.9718,39.9841,39.9473,39.9657,28769.8413
2007-03-14 12:50:00,65.32,65.33,65.15,65.18,38359.78835978836,39.9596,39.9657,39.8556,39.8739,38359.7884
2007-03-14 12:55:00,65.2,65.34,65.18,65.23,12455.90828924162,39.8862,39.9718,39.8739,39.9045,12455.9083
2007-03-14 13:00:00,65.24,65.42,65.22,65.37,27667.548500881832,39.9106,40.0208,39.8984,39.9902,27667.5485
2007-03-14 13:05:00,65.36,65.49,65.36,65.4,25793.65079365079,39.9841,40.0636,39.9841,40.0085,25793.6508
2007-03-14 13:10:00,65.4,65.65,65.38,65.49,42328.04232804232,40.0085,40.1615,39.9963,40.0636,42328.0423
2007-03-14 13:15:00,65.49,65.65,65.49,65.65,11794.53262786596,40.0636,40.1615,40.0636,40.1615,11794.5326
2007-03-14 13:20:00,65.66,65.74,65.62,65.74,42658.73015873016,40.1676,40.2165,40.1431,40.2165,42658.7302
2007-03-14 13:25:00,65.74,65.84,65.71,65.73,24470.89947089947,40.2165,40.2777,40.1982,40.2104,24470.8995
2007-03-14 13:30:00,65.73,65.81,65.65,65.69,14991.181657848325,40.2104,40.2593,40.1615,40.1859,14991.1817
2007-03-14 13:35:00,65.72,65.76,65.63,65.7,14770.723104056437,40.2043,40.2288,40.1492,40.192,14770.7231
2007-03-14 13:40:00,65.7,65.9,65.7,65.89,31194.885361552024,40.192,40.3144,40.192,40.3083,31194.8854
2007-03-14 13:45:00,65.9,65.91,65.78,65.78,17967.3721340388,40.3144,40.3205,40.241,40.241,17967.3721
2007-03-14 13:50:00,65.78,65.85,65.74,65.75,22376.54320987654,40.241,40.2838,40.2165,40.2226,22376.5432
2007-03-14 13:55:00,65.76,65.77,65.68,65.7,13668.430335097,40.2288,40.2349,40.1798,40.192,13668.4303
2007-03-14 14:00:00,65.71,65.84,65.62,65.67,28990.299823633155,40.1982,40.2777,40.1431,40.1737,28990.2998
2007-03-14 14:05:00,65.68,65.84,65.67,65.84,25132.27513227513,40.1798,40.2777,40.1737,40.2777,25132.2751
2007-03-14 14:10:00,65.84,65.96,65.84,65.87,35163.13932980599,40.2777,40.3511,40.2777,40.296,35163.1393
2007-03-14 14:15:00,65.88,66.02,65.88,66.02,17085.53791887125,40.3022,40.3878,40.3022,40.3878,17085.5379
2007-03-14 14:20:00,66.02,66.11,65.93,65.94,14109.347442680775,40.3878,40.4429,40.3327,40.3389,14109.3474
2007-03-14 14:25:00,65.97,65.99,65.93,65.94,17967.3721340388,40.3572,40.3695,40.3327,40.3389,17967.3721
2007-03-14 14:30:00,65.94,66.08,65.91,65.96,38690.47619047618,40.3389,40.4245,40.3205,40.3511,38690.4762
2007-03-14 14:35:00,65.96,66.16,65.94,66.13,34281.305114638446,40.3511,40.4735,40.3389,40.4551,34281.3051
2007-03-14 14:40:00,66.14,66.19,66.02,66.04,49162.25749559082,40.4612,40.4918,40.3878,40.4,49162.2575
2007-03-14 14:45:00,66.04,66.11,65.98,65.99,21274.250440917105,40.4,40.4429,40.3633,40.3695,21274.2504
2007-03-14 14:50:00,65.98,66.06,65.93,66.04,17526.455026455023,40.3633,40.4123,40.3327,40.4,17526.455
2007-03-14 14:55:00,66.01,66.01,65.93,65.98,20392.416225749555,40.3817,40.3817,40.3327,40.3633,20392.4162
2007-03-14 15:00:00,65.99,66.1,65.99,66.04,25132.27513227513,40.3695,40.4367,40.3695,40.4,25132.2751
2007-03-14 15:05:00,66.04,66.06,65.96,66.06,10582.01058201058,40.4,40.4123,40.3511,40.4123,10582.0106
2007-03-14 15:10:00,66.06,66.08,65.98,66.02,31305.11463844797,40.4123,40.4245,40.3633,40.3878,31305.1146
2007-03-14 15:15:00,66.02,66.16,66.02,66.08,21384.47971781305,40.3878,40.4735,40.3878,40.4245,21384.4797
2007-03-14 15:20:00,66.08,66.09,66.02,66.08,15983.245149911814,40.4245,40.4306,40.3878,40.4245,15983.2451
2007-03-14 15:25:00,66.08,66.15,66.04,66.06,33950.61728395061,40.4245,40.4673,40.4,40.4123,33950.6173
2007-03-14 15:30:00,66.06,66.1,65.91,65.94,29541.44620811288,40.4123,40.4367,40.3205,40.3389,29541.4462
2007-03-14 15:35:00,65.94,66.05,65.91,66.0,30753.96825396825,40.3389,40.4062,40.3205,40.3756,30753.9683
2007-03-14 15:40:00,65.99,65.99,65.84,65.92,30533.509700176364,40.3695,40.3695,40.2777,40.3266,30533.5097
2007-03-14 15:45:00,65.93,66.0,65.93,66.0,15211.64021164021,40.3327,40.3756,40.3327,40.3756,15211.6402
2007-03-14 15:50:00,66.01,66.09,65.98,66.06,35714.28571428571,40.3817,40.4306,40.3633,40.4123,35714.2857
2007-03-14 15:55:00,66.05,66.07,65.99,66.01,58862.433862433856,40.4062,40.4184,40.3695,40.3817,58862.4339
2007-03-15 09:30:00,66.05,66.13,65.88,66.03,15321.869488536153,40.4062,40.4551,40.3022,40.3939,15321.8695
2007-03-15 09:35:00,66.03,66.18,66.01,66.13,18408.289241622573,40.3939,40.4857,40.3817,40.4551,18408.2892
2007-03-15 09:40:00,66.17,66.17,66.02,66.02,21274.250440917105,40.4796,40.4796,40.3878,40.3878,21274.2504
2007-03-15 09:45:00,66.03,66.08,65.97,66.0,23809.52380952381,40.3939,40.4245,40.3572,40.3756,23809.5238
2007-03-15 09:50:00,66.04,66.22,66.01,66.18,32186.948853615515,40.4,40.5102,40.3817,40.4857,32186.9489
2007-03-15 09:55:00,66.18,66.45,66.09,66.37,36375.66137566137,40.4857,40.6509,40.4306,40.6019,36375.6614
2007-03-15 10:00:00,66.37,66.4,66.19,66.23,18628.74779541446,40.6019,40.6203,40.4918,40.5163,18628.7478
2007-03-15 10:05:00,66.23,66.23,66.17,66.19,14440.035273368603,40.5163,40.5163,40.4796,40.4918,14440.0353
2007-03-15 10:10:00,66.19,66.21,66.13,66.15,12014.991181657848,40.4918,40.504,40.4551,40.4673,12014.9912
2007-03-15 10:15:00,66.13,66.23,66.13,66.2,48500.881834215164,40.4551,40.5163,40.4551,40.4979,48500.8818
2007-03-15 10:20:00,66.19,66.25,66.13,66.13,28549.38271604938,40.4918,40.5285,40.4551,40.4551,28549.3827
2007-03-15 10:25:00,66.15,66.23,66.13,66.23,29982.36331569665,40.4673,40.5163,40.4551,40.5163,29982.3633
2007-03-15 10:30:00,66.23,66.4,66.16,66.39,60185.185185185175,40.5163,40.6203,40.4735,40.6142,60185.1852
2007-03-15 10:35:00,66.4,66.4,66.29,66.33,14329.805996472662,40.6203,40.6203,40.553,40.5774,14329.806
2007-03-15 10:40:00,66.33,66.36,66.29,66.3,18849.206349206343,40.5774,40.5958,40.553,40.5591,18849.2063
2007-03-15 10:45:00,66.29,66.32,66.23,66.23,7716.049382716048,40.553,40.5713,40.5163,40.5163,7716.0494
2007-03-15 10:50:00,66.24,66.26,66.21,66.24,19620.81128747795,40.5224,40.5346,40.504,40.5224,19620.8113
2007-03-15 10:55:00,66.23,66.26,66.2,66.23,11574.074074074071,40.5163,40.5346,40.4979,40.5163,11574.0741
2007-03-15 11:00:00,66.23,66.29,66.22,66.28,18738.977072310405,40.5163,40.553,40.5102,40.5469,18738.9771
2007-03-15 11:05:00,66.28,66.36,66.27,66.35,36706.3492063492,40.5469,40.5958,40.5407,40.5897,36706.3492
2007-03-15 11:10:00,66.36,66.36,66.29,66.29,9920.63492063492,40.5958,40.5958,40.553,40.553,9920.6349
2007-03-15 11:15:00,66.29,66.31,66.26,66.3,25242.50440917108,40.553,40.5652,40.5346,40.5591,25242.5044
2007-03-15 11:20:00,66.3,66.34,66.3,66.33,6503.5273368606695,40.5591,40.5836,40.5591,40.5774,6503.5273
2007-03-15 11:25:00,66.34,66.36,66.33,66.36,10582.01058201058,40.5836,40.5958,40.5774,40.5958,10582.0106
2007-03-15 11:30:00,66.36,66.39,66.35,66.39,28328.92416225749,40.5958,40.6142,40.5897,40.6142,28328.9242
2007-03-15 11:35:00,66.38,66.39,66.36,66.39,38690.47619047618,40.608,40.6142,40.5958,40.6142,38690.4762
2007-03-15 11:40:00,66.38,66.38,66.32,66.33,8818.342151675484,40.608,40.608,40.5713,40.5774,8818.3422
2007-03-15 11:45:00,66.33,66.33,66.23,66.24,19069.66490299824,40.5774,40.5774,40.5163,40.5224,19069.6649
2007-03-15 11:50:00,66.24,66.24,66.16,66.23,29761.90476190476,40.5224,40.5224,40.4735,40.5163,29761.9048
2007-03-15 11:55:00,66.23,66.23,66.15,66.21,13999.11816578483,40.5163,40.5163,40.4673,40.504,13999.1182
2007-03-15 12:00:00,66.19,66.32,66.14,66.28,22266.3139329806,40.4918,40.5713,40.4612,40.5469,22266.3139
2007-03-15 12:05:00,66.28,66.31,66.28,66.28,5842.151675485008,40.5469,40.5652,40.5469,40.5469,5842.1517
2007-03-15 12:10:00,66.28,66.3,66.27,66.3,7164.902998236331,40.5469,40.5591,40.5407,40.5591,7164.903
2007-03-15 12:15:00,66.3,66.35,66.29,66.32,12125.220458553791,40.5591,40.5897,40.553,40.5713,12125.2205
2007-03-15 12:20:00,66.3,66.31,66.21,66.21,34391.53439153439,40.5591,40.5652,40.504,40.504,34391.5344
2007-03-15 12:25:00,66.22,66.23,66.21,66.23,26234.567901234564,40.5102,40.5163,40.504,40.5163,26234.5679
2007-03-15 12:30:00,66.23,66.25,66.21,66.23,35934.7442680776,40.5163,40.5285,40.504,40.5163,35934.7443
2007-03-15 12:35:00,66.23,66.24,66.22,66.23,26234.567901234564,40.5163,40.5224,40.5102,40.5163,26234.5679
2007-03-15 12:40:00,66.23,66.24,66.22,66.23,51697.53086419753,40.5163,40.5224,40.5102,40.5163,51697.5309
2007-03-15 12:45:00,66.25,66.28,66.24,66.25,22266.3139329806,40.5285,40.5469,40.5224,40.5285,22266.3139
2007-03-15 12:50:00,66.24,66.24,66.19,66.23,14109.347442680775,40.5224,40.5224,40.4918,40.5163,14109.3474
2007-03-15 12:55:00,66.23,66.28,66.23,66.26,18187.830687830687,40.5163,40.5469,40.5163,40.5346,18187.8307
2007-03-15 13:00:00,66.25,66.29,66.25,66.29,7275.132275132274,40.5285,40.553,40.5285,40.553,7275.1323
2007-03-15 13:05:00,66.29,66.38,66.29,66.37,13778.659611992944,40.553,40.608,40.553,40.6019,13778.6596
2007-03-15 13:10:00,66.36,66.37,66.32,66.32,7826.278659611992,40.5958,40.6019,40.5713,40.5713,7826.2787
2007-03-15 13:15:00,66.32,66.32,66.23,66.25,13447.971781305114,40.5713,40.5713,40.5163,40.5285,13447.9718
2007-03-15 13:20:00,66.25,66.29,66.25,66.26,11904.761904761905,40.5285,40.553,40.5285,40.5346,11904.7619
2007-03-15 13:25:00,66.26,66.26,66.24,66.26,8818.342151675484,40.5346,40.5346,40.5224,40.5346,8818.3422
2007-03-15 13:30:00,66.26,66.27,66.21,66.23,20171.95767195767,40.5346,40.5407,40.504,40.5163,20171.9577
2007-03-15 13:35:00,66.23,66.23,66.13,66.13,16644.620811287477,40.5163,40.5163,40.4551,40.4551,16644.6208
2007-03-15 13:40:00,66.13,66.13,66.04,66.11,16865.079365079364,40.4551,40.4551,40.4,40.4429,16865.0794
2007-03-15 13:45:00,66.13,66.21,66.13,66.16,11794.53262786596,40.4551,40.504,40.4551,40.4735,11794.5326
2007-03-15 13:50:00,66.16,66.29,66.16,66.24,18298.059964726628,40.4735,40.553,40.4735,40.5224,18298.06
2007-03-15 13:55:00,66.23,66.25,66.13,66.21,11574.074074074071,40.5163,40.5285,40.4551,40.504,11574.0741
2007-03-15 14:00:00,66.19,66.23,66.14,66.17,10141.093474426809,40.4918,40.5163,40.4612,40.4796,10141.0935
2007-03-15 14:05:00,66.17,66.23,66.16,66.22,12676.366843033507,40.4796,40.5163,40.4735,40.5102,12676.3668
2007-03-15 14:10:00,66.2,66.2,66.13,66.18,13447.971781305114,40.4979,40.4979,40.4551,40.4857,13447.9718
2007-03-15 14:15:00,66.18,66.21,66.1,66.18,11794.53262786596,40.4857,40.504,40.4367,40.4857,11794.5326
2007-03-15 14:20:00,66.19,66.2,66.11,66.13,7164.902998236331,40.4918,40.4979,40.4429,40.4551,7164.903
2007-03-15 14:25:00,66.14,66.16,66.1,66.1,6944.444444444443,40.4612,40.4735,40.4367,40.4367,6944.4444
2007-03-15 14:30:00,66.11,66.17,66.11,66.17,8708.112874779541,40.4429,40.4796,40.4429,40.4796,8708.1129
2007-03-15 14:35:00,66.16,66.21,66.16,66.18,11353.615520282186,40.4735,40.504,40.4735,40.4857,11353.6155
2007-03-15 14:40:00,66.18,66.27,66.17,66.26,15101.410934744266,40.4857,40.5407,40.4796,40.5346,15101.4109
2007-03-15 14:45:00,66.25,66.26,66.18,66.2,9149.029982363314,40.5285,40.5346,40.4857,40.4979,9149.03
2007-03-15 14:50:00,66.2,66.22,66.17,66.2,8928.571428571428,40.4979,40.5102,40.4796,40.4979,8928.5714
2007-03-15 14:55:00,66.21,66.25,66.19,66.25,8708.112874779541,40.504,40.5285,40.4918,40.5285,8708.1129
2007-03-15 15:00:00,66.25,66.31,66.21,66.28,10141.093474426809,40.5285,40.5652,40.504,40.5469,10141.0935
2007-03-15 15:05:00,66.29,66.33,66.29,66.31,7936.507936507935,40.553,40.5774,40.553,40.5652,7936.5079
2007-03-15 15:10:00,66.31,66.31,66.22,66.26,9259.259259259255,40.5652,40.5652,40.5102,40.5346,9259.2593
2007-03-15 15:15:00,66.27,66.28,66.24,66.25,8046.737213403879,40.5407,40.5469,40.5224,40.5285,8046.7372
2007-03-15 15:20:00,66.25,66.3,66.23,66.27,9479.717813051146,40.5285,40.5591,40.5163,40.5407,9479.7178
2007-03-15 15:25:00,66.27,66.28,66.18,66.21,20392.416225749555,40.5407,40.5469,40.4857,40.504,20392.4162
2007-03-15 15:30:00,66.2,66.27,66.2,66.22,43320.10582010582,40.4979,40.5407,40.4979,40.5102,43320.1058
2007-03-15 15:35:00,66.23,66.23,66.18,66.19,24360.670194003524,40.5163,40.5163,40.4857,40.4918,24360.6702
2007-03-15 15:40:00,66.2,66.25,66.19,66.25,41335.97883597883,40.4979,40.5285,40.4918,40.5285,41335.9788
2007-03-15 15:45:00,66.25,66.26,66.21,66.23,19400.352733686064,40.5285,40.5346,40.504,40.5163,19400.3527
2007-03-15 15:50:00,66.23,66.24,66.21,66.21,18628.74779541446,40.5163,40.5224,40.504,40.504,18628.7478
2007-03-15 15:55:00,66.21,66.27,66.2,66.23,47067.90123456789,40.504,40.5407,40.4979,40.5163,47067.9012
2007-03-16 09:30:00,66.5,66.5,66.07,66.34,586309.5238095238,40.6814,40.6814,40.4184,40.5836,586309.5238
2007-03-16 09:35:00,66.34,66.49,66.24,66.43,26565.2557319224,40.5836,40.6753,40.5224,40.6386,26565.2557
2007-03-16 09:40:00,66.39,66.5,66.29,66.47,19620.81128747795,40.6142,40.6814,40.553,40.6631,19620.8113
2007-03-16 09:45:00,66.47,66.59,66.43,66.5,27777.777777777774,40.6631,40.7365,40.6386,40.6814,27777.7778
2007-03-16 09:50:00,66.52,66.58,66.47,66.58,15321.869488536153,40.6937,40.7304,40.6631,40.7304,15321.8695
2007-03-16 09:55:00,66.55,66.61,66.54,66.59,9810.405643738975,40.712,40.7487,40.7059,40.7365,9810.4056
2007-03-16 10:00:00,66.55,66.63,66.5,66.57,20061.728395061727,40.712,40.761,40.6814,40.7243,20061.7284
2007-03-16 10:05:00,66.56,66.69,66.56,66.69,25352.73368606701,40.7182,40.7977,40.7182,40.7977,25352.7337
2007-03-16 10:10:00,66.66,66.68,66.63,66.66,9369.488536155202,40.7793,40.7916,40.761,40.7793,9369.4885
2007-03-16 10:15:00,66.63,66.72,66.63,66.67,8928.571428571428,40.761,40.816,40.761,40.7854,8928.5714
2007-03-16 10:20:00,66.63,66.67,66.62,66.66,9369.488536155202,40.761,40.7854,40.7549,40.7793,9369.4885
2007-03-16 10:25:00,66.63,66.72,66.62,66.72,12566.137566137564,40.761,40.816,40.7549,40.816,12566.1376
2007-03-16 10:30:00,66.68,66.69,66.59,66.62,7826.278659611992,40.7916,40.7977,40.7365,40.7549,7826.2787
2007-03-16 10:35:00,66.62,66.64,66.59,66.62,13668.430335097,40.7549,40.7671,40.7365,40.7549,13668.4303
2007-03-16 10:40:00,66.6,66.62,66.55,66.59,20282.18694885361,40.7426,40.7549,40.712,40.7365,20282.1869
2007-03-16 10:45:00,66.6,66.62,66.59,66.6,9149.029982363314,40.7426,40.7549,40.7365,40.7426,9149.03
2007-03-16 10:50:00,66.6,66.61,66.52,66.6,17636.68430335097,40.7426,40.7487,40.6937,40.7426,17636.6843
2007-03-16 10:55:00,66.6,66.62,66.52,66.59,31856.261022927687,40.7426,40.7549,40.6937,40.7365,31856.261
2007-03-16 11:00:00,66.56,66.61,66.54,66.61,24691.358024691355,40.7182,40.7487,40.7059,40.7487,24691.358
2007-03-16 11:05:00,66.59,66.61,66.56,66.57,12676.366843033507,40.7365,40.7487,40.7182,40.7243,12676.3668
2007-03-16 11:10:00,66.56,66.62,66.51,66.62,18628.74779541446,40.7182,40.7549,40.6876,40.7549,18628.7478
2007-03-16 11:15:00,66.61,66.63,66.54,66.58,19731.040564373896,40.7487,40.761,40.7059,40.7304,19731.0406
2007-03-16 11:20:00,66.58,66.62,66.58,66.59,12125.220458553791,40.7304,40.7549,40.7304,40.7365,12125.2205
2007-03-16 11:25:00,66.61,66.61,66.54,66.58,13117.283950617282,40.7487,40.7487,40.7059,40.7304,13117.284
2007-03-16 11:30:00,66.58,66.6,66.47,66.47,24140.21164021164,40.7304,40.7426,40.6631,40.6631,24140.2116
2007-03-16 11:35:00,66.47,66.51,66.42,66.51,19069.66490299824,40.6631,40.6876,40.6325,40.6876,19069.6649
2007-03-16 11:40:00,66.5,66.52,66.47,66.52,17636.68430335097,40.6814,40.6937,40.6631,40.6937,17636.6843
2007-03-16 11:45:00,66.53,66.54,66.51,66.52,9810.405643738975,40.6998,40.7059,40.6876,40.6937,9810.4056
2007-03-16 11:50:00,66.52,66.52,66.5,66.5,14440.035273368603,40.6937,40.6937,40.6814,40.6814,14440.0353
2007-03-16 11:55:00,66.5,66.54,66.5,66.53,13888.888888888889,40.6814,40.7059,40.6814,40.6998,13888.8889
2007-03-16 12:00:00,66.52,66.57,66.51,66.55,12455.90828924162,40.6937,40.7243,40.6876,40.712,12455.9083
2007-03-16 12:05:00,66.55,66.57,66.53,66.54,13447.971781305114,40.712,40.7243,40.6998,40.7059,13447.9718
2007-03-16 12:10:00,66.55,66.56,66.54,66.56,8487.654320987653,40.712,40.7182,40.7059,40.7182,8487.6543
2007-03-16 12:15:00,66.56,66.62,66.56,66.58,16754.85008818342,40.7182,40.7549,40.7182,40.7304,16754.8501
2007-03-16 12:20:00,66.58,66.61,66.54,66.54,8046.737213403879,40.7304,40.7487,40.7059,40.7059,8046.7372
2007-03-16 12:25:00,66.54,66.58,66.53,66.58,12455.90828924162,40.7059,40.7304,40.6998,40.7304,12455.9083
2007-03-16 12:30:00,66.58,66.58,66.52,66.56,9259.259259259255,40.7304,40.7304,40.6937,40.7182,9259.2593
2007-03-16 12:35:00,66.56,66.56,66.55,66.55,4739.858906525573,40.7182,40.7182,40.712,40.712,4739.8589
2007-03-16 12:40:00,66.55,66.56,66.53,66.53,12345.679012345678,40.712,40.7182,40.6998,40.6998,12345.679
2007-03-16 12:45:00,66.52,66.52,66.5,66.52,9810.405643738975,40.6937,40.6937,40.6814,40.6937,9810.4056
2007-03-16 12:50:00,66.52,66.52,66.49,66.52,10471.781305114637,40.6937,40.6937,40.6753,40.6937,10471.7813
2007-03-16 12:55:00,66.52,66.54,66.48,66.5,9259.259259259255,40.6937,40.7059,40.6692,40.6814,9259.2593
2007-03-16 13:00:00,66.5,66.51,66.44,66.44,17526.455026455023,40.6814,40.6876,40.6447,40.6447,17526.455
2007-03-16 13:05:00,66.44,66.44,66.39,66.4,9479.717813051146,40.6447,40.6447,40.6142,40.6203,9479.7178
2007-03-16 13:10:00,66.41,66.51,66.41,66.51,10582.01058201058,40.6264,40.6876,40.6264,40.6876,10582.0106
2007-03-16 13:15:00,66.52,66.56,66.5,66.55,15762.786596119928,40.6937,40.7182,40.6814,40.712,15762.7866
2007-03-16 13:20:00,66.54,66.57,66.52,66.55,16424.162257495587,40.7059,40.7243,40.6937,40.712,16424.1623
2007-03-16 13:25:00,66.55,66.55,66.5,66.52,4629.629629629629,40.712,40.712,40.6814,40.6937,4629.6296
2007-03-16 13:30:00,66.51,66.54,66.5,66.53,10251.32275132275,40.6876,40.7059,40.6814,40.6998,10251.3228
2007-03-16 13:35:00,66.54,66.54,66.48,66.49,13558.201058201055,40.7059,40.7059,40.6692,40.6753,13558.2011
2007-03-16 13:40:00,66.49,66.49,66.4,66.41,7495.5908289241615,40.6753,40.6753,40.6203,40.6264,7495.5908
2007-03-16 13:45:00,66.4,66.42,66.37,66.42,16865.079365079364,40.6203,40.6325,40.6019,40.6325,16865.0794
2007-03-16 13:50:00,66.43,66.48,66.43,66.43,7495.5908289241615,40.6386,40.6692,40.6386,40.6386,7495.5908
2007-03-16 13:55:00,66.43,66.43,66.37,66.39,5731.922398589065,40.6386,40.6386,40.6019,40.6142,5731.9224
2007-03-16 14:00:00,66.39,66.5,66.39,66.43,27006.17283950617,40.6142,40.6814,40.6142,40.6386,27006.1728
2007-03-16 14:05:00,66.43,66.46,66.37,66.43,34611.992945326274,40.6386,40.657,40.6019,40.6386,34611.9929
2007-03-16 14:10:00,66.43,66.5,66.41,66.49,28439.15343915344,40.6386,40.6814,40.6264,40.6753,28439.1534
2007-03-16 14:15:00,66.49,66.5,66.44,66.48,21604.938271604937,40.6753,40.6814,40.6447,40.6692,21604.9383
2007-03-16 14:20:00,66.48,66.48,66.36,66.41,19620.81128747795,40.6692,40.6692,40.5958,40.6264,19620.8113
2007-03-16 14:25:00,66.41,66.46,66.4,66.43,24581.12874779541,40.6264,40.657,40.6203,40.6386,24581.1287
2007-03-16 14:30:00,66.43,66.43,66.34,66.34,16093.474426807756,40.6386,40.6386,40.5836,40.5836,16093.4744
2007-03-16 14:35:00,66.34,66.39,66.31,66.38,13007.05467372134,40.5836,40.6142,40.5652,40.608,13007.0547
2007-03-16 14:40:00,66.38,66.39,66.25,66.28,12235.449735449734,40.608,40.6142,40.5285,40.5469,12235.4497
2007-03-16 14:45:00,66.29,66.35,66.2,66.34,39131.39329805997,40.553,40.5897,40.4979,40.5836,39131.3933
2007-03-16 14:50:00,66.34,66.34,66.23,66.28,25903.880070546733,40.5836,40.5836,40.5163,40.5469,25903.8801
2007-03-16 14:55:00,66.3,66.35,66.29,66.32,13227.513227513226,40.5591,40.5897,40.553,40.5713,13227.5132
2007-03-16 15:00:00,66.31,66.33,66.23,66.26,26785.714285714283,40.5652,40.5774,40.5163,40.5346,26785.7143
2007-03-16 15:05:00,66.24,66.29,66.23,66.27,20502.6455026455,40.5224,40.553,40.5163,40.5407,20502.6455
2007-03-16 15:10:00,66.26,66.29,66.26,66.28,23037.9188712522,40.5346,40.553,40.5346,40.5469,23037.9189
2007-03-16 15:15:00,66.27,66.29,66.23,66.23,20612.87477954145,40.5407,40.553,40.5163,40.5163,20612.8748
2007-03-16 15:20:00,66.23,66.24,66.22,66.23,24581.12874779541,40.5163,40.5224,40.5102,40.5163,24581.1287
2007-03-16 15:25:00,66.23,66.23,66.2,66.23,26895.943562610228,40.5163,40.5163,40.4979,40.5163,26895.9436
2007-03-16 15:30:00,66.23,66.23,66.13,66.14,48500.881834215164,40.5163,40.5163,40.4551,40.4612,48500.8818
2007-03-16 15:35:00,66.15,66.18,66.15,66.17,50925.92592592592,40.4673,40.4857,40.4673,40.4796,50925.9259
2007-03-16 15:40:00,66.18,66.18,66.04,66.04,105268.9594356261,40.4857,40.4857,40.4,40.4,105268.9594
2007-03-16 15:45:00,66.04,66.09,66.0,66.0,53240.74074074074,40.4,40.4306,40.3756,40.3756,53240.7407
2007-03-16 15:50:00,66.0,66.0,65.87,65.88,111662.25749559082,40.3756,40.3756,40.296,40.3022,111662.2575
2007-03-16 15:55:00,65.88,65.89,65.78,65.88,181437.3897707231,40.3022,40.3083,40.241,40.3022,181437.3898
2007-03-19 09:30:00,66.04,66.41,66.04,66.36,60736.33156966489,40.4,40.6264,40.4,40.5958,60736.3316
2007-03-19 09:35:00,66.35,66.41,66.25,66.27,16534.391534391532,40.5897,40.6264,40.5285,40.5407,16534.3915
2007-03-19 09:40:00,66.27,66.48,66.27,66.43,18738.977072310405,40.5407,40.6692,40.5407,40.6386,18738.9771
2007-03-19 09:45:00,66.44,66.65,66.41,66.5,37367.724867724864,40.6447,40.7732,40.6264,40.6814,37367.7249
2007-03-19 09:50:00,66.54,66.56,66.5,66.5,16754.85008818342,40.7059,40.7182,40.6814,40.6814,16754.8501
2007-03-19 09:55:00,66.52,66.56,66.5,66.52,15101.410934744266,40.6937,40.7182,40.6814,40.6937,15101.4109
2007-03-19 10:00:00,66.53,66.53,66.47,66.52,14109.347442680775,40.6998,40.6998,40.6631,40.6937,14109.3474
2007-03-19 10:05:00,66.52,66.53,66.47,66.47,8487.654320987653,40.6937,40.6998,40.6631,40.6631,8487.6543
2007-03-19 10:10:00,66.47,66.51,66.41,66.49,11684.303350970016,40.6631,40.6876,40.6264,40.6753,11684.3034
2007-03-19 10:15:00,66.52,66.55,66.49,66.55,18959.43562610229,40.6937,40.712,40.6753,40.712,18959.4356
2007-03-19 10:20:00,66.55,66.59,66.52,66.58,17085.53791887125,40.712,40.7365,40.6937,40.7304,17085.5379
2007-03-19 10:25:00,66.55,66.62,66.51,66.53,7605.820105820105,40.712,40.7549,40.6876,40.6998,7605.8201
2007-03-19 10:30:00,66.51,66.57,66.51,66.56,11463.84479717813,40.6876,40.7243,40.6876,40.7182,11463.8448
2007-03-19 10:35:00,66.56,66.59,66.52,66.58,11022.927689594357,40.7182,40.7365,40.6937,40.7304,11022.9277
2007-03-19 10:40:00,66.56,66.61,66.5,66.53,24250.440917107582,40.7182,40.7487,40.6814,40.6998,24250.4409
2007-03-19 10:45:00,66.54,66.55,66.5,66.53,14550.264550264548,40.7059,40.712,40.6814,40.6998,14550.2646
2007-03-19 10:50:00,66.52,66.53,66.45,66.47,39792.76895943562,40.6937,40.6998,40.6509,40.6631,39792.769
2007-03-19 10:55:00,66.49,66.49,66.44,66.46,36044.97354497354,40.6753,40.6753,40.6447,40.657,36044.9735
2007-03-19 11:00:00,66.44,66.56,66.44,66.53,10802.469135802468,40.6447,40.7182,40.6447,40.6998,10802.4691
2007-03-19 11:05:00,66.52,66.61,66.52,66.59,16754.85008818342,40.6937,40.7487,40.6937,40.7365,16754.8501
2007-03-19 11:10:00,66.59,66.71,66.59,66.68,57649.91181657848,40.7365,40.8099,40.7365,40.7916,57649.9118
2007-03-19 11:15:00,66.67,66.72,66.67,66.69,10251.32275132275,40.7854,40.816,40.7854,40.7977,10251.3228
2007-03-19 11:20:00,66.69,66.78,66.69,66.78,13888.888888888889,40.7977,40.8527,40.7977,40.8527,13888.8889
2007-03-19 11:25:00,66.77,66.82,66.75,66.82,22597.001763668428,40.8466,40.8772,40.8344,40.8772,22597.0018
2007-03-19 11:30:00,66.82,66.83,66.8,66.82,6834.2151675485,40.8772,40.8833,40.865,40.8772,6834.2152
2007-03-19 11:35:00,66.8,66.93,66.8,66.92,23589.06525573192,40.865,40.9445,40.865,40.9384,23589.0653
2007-03-19 11:40:00,66.92,66.96,66.92,66.94,18408.289241622573,40.9384,40.9629,40.9384,40.9506,18408.2892
2007-03-19 11:45:00,66.94,67.0,66.92,66.98,15432.098765432096,40.9506,40.9873,40.9384,40.9751,15432.0988
2007-03-19 11:50:00,66.98,67.03,66.98,67.03,17526.455026455023,40.9751,41.0057,40.9751,41.0057,17526.455
2007-03-19 11:55:00,67.02,67.08,67.02,67.08,28990.299823633155,40.9996,41.0363,40.9996,41.0363,28990.2998
2007-03-19 12:00:00,67.07,67.1,67.06,67.08,28769.841269841265,41.0301,41.0485,41.024,41.0363,28769.8413
2007-03-19 12:05:00,67.07,67.08,67.05,67.06,13447.971781305114,41.0301,41.0363,41.0179,41.024,13447.9718
2007-03-19 12:10:00,67.06,67.09,67.05,67.09,19179.894179894178,41.024,41.0424,41.0179,41.0424,19179.8942
2007-03-19 12:15:00,67.07,67.11,67.07,67.08,11904.761904761905,41.0301,41.0546,41.0301,41.0363,11904.7619
2007-03-19 12:20:00,67.08,67.11,67.07,67.11,13337.742504409169,41.0363,41.0546,41.0301,41.0546,13337.7425
2007-03-19 12:25:00,67.1,67.11,67.07,67.07,9589.947089947089,41.0485,41.0546,41.0301,41.0301,9589.9471
2007-03-19 12:30:00,67.06,67.08,67.05,67.07,15321.869488536153,41.024,41.0363,41.0179,41.0301,15321.8695
2007-03-19 12:35:00,67.07,67.08,67.05,67.05,11794.53262786596,41.0301,41.0363,41.0179,41.0179,11794.5326
2007-03-19 12:40:00,67.05,67.1,67.04,67.1,10030.864197530864,41.0179,41.0485,41.0118,41.0485,10030.8642
2007-03-19 12:45:00,67.09,67.1,67.08,67.1,11574.074074074071,41.0424,41.0485,41.0363,41.0485,11574.0741
2007-03-19 12:50:00,67.08,67.11,67.07,67.08,17746.91358024691,41.0363,41.0546,41.0301,41.0363,17746.9136
2007-03-19 12:55:00,67.07,67.07,67.02,67.04,11574.074074074071,41.0301,41.0301,40.9996,41.0118,11574.0741
2007-03-19 13:00:00,67.04,67.04,66.99,67.0,19179.894179894178,41.0118,41.0118,40.9812,40.9873,19179.8942
2007-03-19 13:05:00,67.0,67.01,66.97,66.99,12014.991181657848,40.9873,40.9934,40.969,40.9812,12014.9912
2007-03-19 13:10:00,66.98,67.0,66.95,66.95,8708.112874779541,40.9751,40.9873,40.9567,40.9567,8708.1129
2007-03-19 13:15:00,66.95,67.01,66.94,67.01,14109.347442680775,40.9567,40.9934,40.9506,40.9934,14109.3474
2007-03-19 13:20:00,67.0,67.04,66.98,66.99,10912.698412698412,40.9873,41.0118,40.9751,40.9812,10912.6984
2007-03-19 13:25:00,66.99,66.99,66.95,66.97,7605.820105820105,40.9812,40.9812,40.9567,40.969,7605.8201
2007-03-19 13:30:00,66.96,66.97,66.93,66.94,13447.971781305114,40.9629,40.969,40.9445,40.9506,13447.9718
2007-03-19 13:35:00,66.94,67.01,66.94,67.0,9700.176366843032,40.9506,40.9934,40.9506,40.9873,9700.1764
2007-03-19 13:40:00,67.0,67.04,67.0,67.01,14880.95238095238,40.9873,41.0118,40.9873,40.9934,14880.9524
2007-03-19 13:45:00,67.01,67.07,67.01,67.05,15983.245149911814,40.9934,41.0301,40.9934,41.0179,15983.2451
2007-03-19 13:50:00,67.06,67.07,67.04,67.05,6062.610229276896,41.024,41.0301,41.0118,41.0179,6062.6102
2007-03-19 13:55:00,67.04,67.08,67.04,67.06,10361.552028218694,41.0118,41.0363,41.0118,41.024,10361.552
2007-03-19 14:00:00,67.05,67.07,67.03,67.07,7385.361552028218,41.0179,41.0301,41.0057,41.0301,7385.3616
2007-03-19 14:05:00,67.05,67.06,67.03,67.06,30313.05114638448,41.0179,41.024,41.0057,41.024,30313.0511
2007-03-19 14:10:00,67.06,67.1,67.04,67.07,26895.943562610228,41.024,41.0485,41.0118,41.0301,26895.9436
2007-03-19 14:15:00,67.06,67.09,67.05,67.07,9259.259259259255,41.024,41.0424,41.0179,41.0301,9259.2593
2007-03-19 14:20:00,67.05,67.06,67.03,67.05,14219.576719576718,41.0179,41.024,41.0057,41.0179,14219.5767
2007-03-19 14:25:00,67.04,67.05,66.99,67.0,8487.654320987653,41.0118,41.0179,40.9812,40.9873,8487.6543
2007-03-19 14:30:00,66.99,67.04,66.99,67.02,12014.991181657848,40.9812,41.0118,40.9812,40.9996,12014.9912
2007-03-19 14:35:00,67.01,67.12,67.01,67.11,14770.723104056437,40.9934,41.0607,40.9934,41.0546,14770.7231
2007-03-19 14:40:00,67.11,67.13,66.99,66.99,37588.18342151675,41.0546,41.0668,40.9812,40.9812,37588.1834
2007-03-19 14:45:00,67.1,67.13,67.1,67.11,10471.781305114637,41.0485,41.0668,41.0485,41.0546,10471.7813
2007-03-19 14:50:00,67.12,67.13,67.1,67.1,16203.703703703704,41.0607,41.0668,41.0485,41.0485,16203.7037
2007-03-19 14:55:00,67.09,67.09,67.03,67.08,15762.786596119928,41.0424,41.0424,41.0057,41.0363,15762.7866
2007-03-19 15:00:00,67.07,67.09,67.0,67.02,37257.49559082892,41.0301,41.0424,40.9873,40.9996,37257.4956
2007-03-19 15:05:00,67.02,67.02,66.96,66.97,13337.742504409169,40.9996,40.9996,40.9629,40.969,13337.7425
2007-03-19 15:10:00,66.97,67.0,66.95,66.99,11574.074074074071,40.969,40.9873,40.9567,40.9812,11574.0741
2007-03-19 15:15:00,66.98,67.0,66.95,66.95,17857.142857142855,40.9751,40.9873,40.9567,40.9567,17857.1429
2007-03-19 15:20:00,66.96,67.03,66.96,67.0,14550.264550264548,40.9629,41.0057,40.9629,40.9873,14550.2646
2007-03-19 15:25:00,66.99,67.0,66.94,66.97,24581.12874779541,40.9812,40.9873,40.9506,40.969,24581.1287
2007-03-19 15:30:00,67.0,67.01,66.97,66.99,11022.927689594357,40.9873,40.9934,40.969,40.9812,11022.9277
2007-03-19 15:35:00,66.99,67.0,66.96,66.96,16754.85008818342,40.9812,40.9873,40.9629,40.9629,16754.8501
2007-03-19 15:40:00,66.96,67.01,66.96,67.01,30864.197530864192,40.9629,40.9934,40.9629,40.9934,30864.1975
2007-03-19 15:45:00,67.01,67.11,66.99,67.09,26675.485008818338,40.9934,41.0546,40.9812,41.0424,26675.485
2007-03-19 15:50:00,67.08,67.08,66.98,66.98,25573.192239858905,41.0363,41.0363,40.9751,40.9751,25573.1922
2007-03-19 15:55:00,66.98,67.05,66.98,67.05,55996.47266313932,40.9751,41.0179,40.9751,41.0179,55996.4727
2007-03-20 09:30:00,66.88,66.88,66.69,66.72,39351.85185185185,40.9139,40.9139,40.7977,40.816,39351.8519
2007-03-20 09:35:00,66.72,66.92,66.72,66.92,27226.631393298056,40.816,40.9384,40.816,40.9384,27226.6314
2007-03-20 09:40:00,66.93,66.94,66.91,66.92,16644.620811287477,40.9445,40.9506,40.9323,40.9384,16644.6208
2007-03-20 09:45:00,66.92,67.0,66.92,66.95,10802.469135802468,40.9384,40.9873,40.9384,40.9567,10802.4691
2007-03-20 09:50:00,66.95,67.03,66.93,67.01,35273.36860670194,40.9567,41.0057,40.9445,40.9934,35273.3686
2007-03-20 09:55:00,66.99,67.0,66.91,66.91,10692.239858906523,40.9812,40.9873,40.9323,40.9323,10692.2399
2007-03-20 10:00:00,66.91,67.0,66.91,66.92,33179.01234567901,40.9323,40.9873,40.9323,40.9384,33179.0123
2007-03-20 10:05:00,66.92,66.92,66.82,66.82,12014.991181657848,40.9384,40.9384,40.8772,40.8772,12014.9912
2007-03-20 10:10:00,66.82,67.32,66.82,67.01,139329.80599647266,40.8772,41.1831,40.8772,40.9934,139329.806
2007-03-20 10:15:00,67.01,67.02,66.96,66.97,13999.11816578483,40.9934,40.9996,40.9629,40.969,13999.1182
2007-03-20 10:20:00,66.96,67.01,66.92,66.98,21164.02116402116,40.9629,40.9934,40.9384,40.9751,21164.0212
2007-03-20 10:25:00,66.98,67.01,66.96,67.0,9369.488536155202,40.9751,40.9934,40.9629,40.9873,9369.4885
2007-03-20 10:30:00,66.98,67.0,66.92,66.98,25903.880070546733,40.9751,40.9873,40.9384,40.9751,25903.8801
2007-03-20 10:35:00,66.98,67.01,66.91,66.91,16424.162257495587,40.9751,40.9934,40.9323,40.9323,16424.1623
2007-03-20 10:40:00,66.91,66.94,66.91,66.92,11022.927689594357,40.9323,40.9506,40.9323,40.9384,11022.9277
2007-03-20 10:45:00,66.92,66.92,66.84,66.85,15432.098765432096,40.9384,40.9384,40.8894,40.8956,15432.0988
2007-03-20 10:50:00,66.84,66.95,66.84,66.92,12345.679012345678,40.8894,40.9567,40.8894,40.9384,12345.679
2007-03-20 10:55:00,66.91,66.94,66.9,66.94,8487.654320987653,40.9323,40.9506,40.9261,40.9506,8487.6543
2007-03-20 11:00:00,66.94,66.96,66.92,66.93,8708.112874779541,40.9506,40.9629,40.9384,40.9445,8708.1129
2007-03-20 11:05:00,66.94,66.98,66.93,66.94,32738.09523809524,40.9506,40.9751,40.9445,40.9506,32738.0952
2007-03-20 11:10:00,66.94,66.95,66.92,66.95,9700.176366843032,40.9506,40.9567,40.9384,40.9567,9700.1764
2007-03-20 11:15:00,66.93,66.94,66.91,66.92,4739.858906525573,40.9445,40.9506,40.9323,40.9384,4739.8589
2007-03-20 11:20:00,66.91,66.92,66.91,66.92,6062.610229276896,40.9323,40.9384,40.9323,40.9384,6062.6102
2007-03-20 11:25:00,66.92,66.92,66.91,66.91,6613.756613756613,40.9384,40.9384,40.9323,40.9323,6613.7566
2007-03-20 11:30:00,66.91,66.94,66.91,66.92,15211.64021164021,40.9323,40.9506,40.9323,40.9384,15211.6402
2007-03-20 11:35:00,66.92,66.95,66.91,66.92,53681.65784832451,40.9384,40.9567,40.9323,40.9384,53681.6578
2007-03-20 11:40:00,66.94,66.97,66.94,66.97,8597.883597883598,40.9506,40.969,40.9506,40.969,8597.8836
2007-03-20 11:45:00,66.95,66.98,66.94,66.95,87191.35802469135,40.9567,40.9751,40.9506,40.9567,87191.358
2007-03-20 11:50:00,66.95,66.97,66.94,66.96,9920.63492063492,40.9567,40.969,40.9506,40.9629,9920.6349
2007-03-20 11:55:00,66.94,66.96,66.94,66.95,11684.303350970016,40.9506,40.9629,40.9506,40.9567,11684.3034
2007-03-20 12:00:00,66.95,66.96,66.94,66.94,6834.2151675485,40.9567,40.9629,40.9506,40.9506,6834.2152
2007-03-20 12:05:00,66.95,66.96,66.94,66.94,8487.654320987653,40.9567,40.9629,40.9506,40.9506,8487.6543
2007-03-20 12:10:00,66.94,66.95,66.94,66.95,11243.38624338624,40.9506,40.9567,40.9506,40.9567,11243.3862
2007-03-20 12:15:00,66.95,66.96,66.93,66.95,6062.610229276896,40.9567,40.9629,40.9445,40.9567,6062.6102
2007-03-20 12:20:00,66.95,66.95,66.94,66.95,8267.195767195766,40.9567,40.9567,40.9506,40.9567,8267.1958
2007-03-20 12:25:00,66.95,66.98,66.94,66.96,21825.396825396823,40.9567,40.9751,40.9506,40.9629,21825.3968
2007-03-20 12:30:00,66.96,67.01,66.93,66.93,26785.714285714283,40.9629,40.9934,40.9445,40.9445,26785.7143
2007-03-20 12:35:00,66.93,66.95,66.89,66.92,21384.47971781305,40.9445,40.9567,40.92,40.9384,21384.4797
2007-03-20 12:40:00,66.93,67.03,66.92,67.01,10251.32275132275,40.9445,41.0057,40.9384,40.9934,10251.3228
2007-03-20 12:45:00,67.0,67.01,66.98,67.0,17857.142857142855,40.9873,40.9934,40.9751,40.9873,17857.1429
2007-03-20 12:50:00,66.99,67.0,66.97,66.98,12455.90828924162,40.9812,40.9873,40.969,40.9751,12455.9083
2007-03-20 12:55:00,66.96,66.97,66.94,66.95,4188.712522045855,40.9629,40.969,40.9506,40.9567,4188.7125
2007-03-20 13:00:00,66.94,66.98,66.93,66.95,11022.927689594357,40.9506,40.9751,40.9445,40.9567,11022.9277
2007-03-20 13:05:00,66.94,66.99,66.94,66.99,12786.596119929452,40.9506,40.9812,40.9506,40.9812,12786.5961
2007-03-20 13:10:00,66.98,67.0,66.96,66.99,25132.27513227513,40.9751,40.9873,40.9629,40.9812,25132.2751
2007-03-20 13:15:00,66.98,66.99,66.97,66.98,11574.074074074071,40.9751,40.9812,40.969,40.9751,11574.0741
2007-03-20 13:20:00,66.98,67.0,66.97,66.99,7054.673721340388,40.9751,40.9873,40.969,40.9812,7054.6737
2007-03-20 13:25:00,66.99,67.01,66.97,66.98,17746.91358024691,40.9812,40.9934,40.969,40.9751,17746.9136
2007-03-20 13:30:00,66.98,67.01,66.97,66.98,11243.38624338624,40.9751,40.9934,40.969,40.9751,11243.3862
2007-03-20 13:35:00,66.99,67.02,66.98,67.01,13558.201058201055,40.9812,40.9996,40.9751,40.9934,13558.2011
2007-03-20 13:40:00,67.01,67.03,66.99,67.01,12455.90828924162,40.9934,41.0057,40.9812,40.9934,12455.9083
2007-03-20 13:45:00,67.01,67.02,67.0,67.01,11133.156966490298,40.9934,40.9996,40.9873,40.9934,11133.157
2007-03-20 13:50:00,67.01,67.01,66.98,66.98,10582.01058201058,40.9934,40.9934,40.9751,40.9751,10582.0106
2007-03-20 13:55:00,66.98,67.01,66.97,67.0,9810.405643738975,40.9751,40.9934,40.969,40.9873,9810.4056
2007-03-20 14:00:00,67.0,67.01,66.98,67.0,7495.5908289241615,40.9873,40.9934,40.9751,40.9873,7495.5908
2007-03-20 14:05:00,67.0,67.03,66.99,67.03,12125.220458553791,40.9873,41.0057,40.9812,41.0057,12125.2205
2007-03-20 14:10:00,67.03,67.05,67.01,67.02,8597.883597883598,41.0057,41.0179,40.9934,40.9996,8597.8836
2007-03-20 14:15:00,67.02,67.03,67.0,67.02,8818.342151675484,40.9996,41.0057,40.9873,40.9996,8818.3422
2007-03-20 14:20:00,67.03,67.03,67.0,67.02,8597.883597883598,41.0057,41.0057,40.9873,40.9996,8597.8836
2007-03-20 14:25:00,67.02,67.04,67.01,67.01,14660.493827160491,40.9996,41.0118,40.9934,40.9934,14660.4938
2007-03-20 14:30:00,67.03,67.04,66.97,67.01,22266.3139329806,41.0057,41.0118,40.969,40.9934,22266.3139
2007-03-20 14:35:00,67.01,67.02,66.97,67.02,31966.49029982363,40.9934,40.9996,40.969,40.9996,31966.4903
2007-03-20 14:40:00,67.02,67.02,66.98,67.01,10361.552028218694,40.9996,40.9996,40.9751,40.9934,10361.552
2007-03-20 14:45:00,67.01,67.01,66.96,66.98,33179.01234567901,40.9934,40.9934,40.9629,40.9751,33179.0123
2007-03-20 14:50:00,66.98,66.99,66.93,66.95,27226.631393298056,40.9751,40.9812,40.9445,40.9567,27226.6314
2007-03-20 14:55:00,66.94,66.97,66.93,66.95,13227.513227513226,40.9506,40.969,40.9445,40.9567,13227.5132
2007-03-20 15:00:00,66.95,67.0,66.94,67.0,13337.742504409169,40.9567,40.9873,40.9506,40.9873,13337.7425
2007-03-20 15:05:00,67.0,67.0,66.99,67.0,9700.176366843032,40.9873,40.9873,40.9812,40.9873,9700.1764
2007-03-20 15:10:00,66.98,67.02,66.98,67.0,21604.938271604937,40.9751,40.9996,40.9751,40.9873,21604.9383
2007-03-20 15:15:00,67.01,67.01,66.97,66.98,15873.015873015873,40.9934,40.9934,40.969,40.9751,15873.0159
2007-03-20 15:20:00,66.99,67.02,66.99,67.02,11684.303350970016,40.9812,40.9996,40.9812,40.9996,11684.3034
2007-03-20 15:25:00,67.02,67.03,67.01,67.03,18628.74779541446,40.9996,41.0057,40.9934,41.0057,18628.7478
2007-03-20 15:30:00,67.03,67.04,67.0,67.0,20723.104056437387,41.0057,41.0118,40.9873,40.9873,20723.1041
2007-03-20 15:35:00,67.01,67.09,66.99,67.07,30974.426807760137,40.9934,41.0424,40.9812,41.0301,30974.4268
2007-03-20 15:40:00,67.06,67.1,67.01,67.08,12566.137566137564,41.024,41.0485,40.9934,41.0363,12566.1376
2007-03-20 15:45:00,67.09,67.15,67.07,67.14,32407.407407407405,41.0424,41.0791,41.0301,41.073,32407.4074
2007-03-20 15:50:00,67.14,67.15,67.12,67.14,24250.440917107582,41.073,41.0791,41.0607,41.073,24250.4409
2007-03-20 15:55:00,67.14,67.15,67.08,67.09,34171.0758377425,41.073,41.0791,41.0363,41.0424,34171.0758
2007-03-21 09:30:00,67.12,67.24,67.11,67.13,17195.767195767196,41.0607,41.1341,41.0546,41.0668,17195.7672
2007-03-21 09:35:00,67.1,67.2,67.07,67.17,8708.112874779541,41.0485,41.1097,41.0301,41.0913,8708.1129
2007-03-21 09:40:00,67.17,67.26,67.17,67.23,11022.927689594357,41.0913,41.1464,41.0913,41.128,11022.9277
2007-03-21 09:45:00,67.25,67.29,67.23,67.27,10030.864197530864,41.1403,41.1647,41.128,41.1525,10030.8642
2007-03-21 09:50:00,67.27,67.3,67.26,67.28,4188.712522045855,41.1525,41.1708,41.1464,41.1586,4188.7125
2007-03-21 09:55:00,67.29,67.31,67.25,67.28,16865.079365079364,41.1647,41.177,41.1403,41.1586,16865.0794
2007-03-21 10:00:00,67.29,67.3,67.27,67.3,9149.029982363314,41.1647,41.1708,41.1525,41.1708,9149.03
2007-03-21 10:05:00,67.3,67.31,67.27,67.28,5621.693121693121,41.1708,41.177,41.1525,41.1586,5621.6931
2007-03-21 10:10:00,67.29,67.3,67.27,67.3,10692.239858906523,41.1647,41.1708,41.1525,41.1708,10692.2399
2007-03-21 10:15:00,67.29,67.35,67.27,67.29,24911.81657848324,41.1647,41.2014,41.1525,41.1647,24911.8166
2007-03-21 10:20:00,67.29,67.31,67.27,67.28,5952.380952380951,41.1647,41.177,41.1525,41.1586,5952.381
2007-03-21 10:25:00,67.28,67.32,67.28,67.31,5952.380952380951,41.1586,41.1831,41.1586,41.177,5952.381
2007-03-21 10:30:00,67.32,67.33,67.28,67.29,12896.825396825396,41.1831,41.1892,41.1586,41.1647,12896.8254
2007-03-21 10:35:00,67.29,67.33,67.28,67.29,9038.80070546737,41.1647,41.1892,41.1586,41.1647,9038.8007
2007-03-21 10:40:00,67.3,67.31,67.28,67.3,9259.259259259255,41.1708,41.177,41.1586,41.1708,9259.2593
2007-03-21 10:45:00,67.31,67.32,67.31,67.32,3306.8783068783064,41.177,41.1831,41.177,41.1831,3306.8783
2007-03-21 10:50:00,67.31,67.38,67.3,67.38,14660.493827160491,41.177,41.2198,41.1708,41.2198,14660.4938
2007-03-21 10:55:00,67.38,67.38,67.35,67.37,5952.380952380951,41.2198,41.2198,41.2014,41.2137,5952.381
2007-03-21 11:00:00,67.36,67.39,67.34,67.38,11243.38624338624,41.2076,41.2259,41.1953,41.2198,11243.3862
2007-03-21 11:05:00,67.39,67.4,67.35,67.35,9149.029982363314,41.2259,41.232,41.2014,41.2014,9149.03
2007-03-21 11:10:00,67.35,67.36,67.3,67.34,11794.53262786596,41.2014,41.2076,41.1708,41.1953,11794.5326
2007-03-21 11:15:00,67.36,67.36,67.31,67.33,12896.825396825396,41.2076,41.2076,41.177,41.1892,12896.8254
2007-03-21 11:20:00,67.32,67.33,67.31,67.31,881.8342151675485,41.1831,41.1892,41.177,41.177,881.8342
2007-03-21 11:25:00,67.32,67.33,67.31,67.33,5842.151675485008,41.1831,41.1892,41.177,41.1892,5842.1517
2007-03-21 11:30:00,67.33,67.35,67.32,67.35,4519.400352733685,41.1892,41.2014,41.1831,41.2014,4519.4004
2007-03-21 11:35:00,67.34,67.35,67.33,67.35,5180.776014109347,41.1953,41.2014,41.1892,41.2014,5180.776
2007-03-21 11:40:00,67.33,67.34,67.31,67.32,4078.483245149912,41.1892,41.1953,41.177,41.1831,4078.4832
2007-03-21 11:45:00,67.32,67.33,67.32,67.33,4188.712522045855,41.1831,41.1892,41.1831,41.1892,4188.7125
2007-03-21 11:50:00,67.31,67.32,67.28,67.29,6834.2151675485,41.177,41.1831,41.1586,41.1647,6834.2152
2007-03-21 11:55:00,67.28,67.28,67.21,67.21,6393.298059964726,41.1586,41.1586,41.1158,41.1158,6393.2981
2007-03-21 12:00:00,67.2,67.2,67.12,67.16,36375.66137566137,41.1097,41.1097,41.0607,41.0852,36375.6614
2007-03-21 12:05:00,67.14,67.14,67.13,67.13,15321.869488536153,41.073,41.073,41.0668,41.0668,15321.8695
2007-03-21 12:10:00,67.14,67.17,67.14,67.17,14219.576719576718,41.073,41.0913,41.073,41.0913,14219.5767
2007-03-21 12:15:00,67.17,67.18,67.15,67.15,6172.839506172839,41.0913,41.0974,41.0791,41.0791,6172.8395
2007-03-21 12:20:00,67.15,67.16,67.15,67.15,4960.317460317459,41.0791,41.0852,41.0791,41.0791,4960.3175
2007-03-21 12:25:00,67.16,67.19,67.16,67.18,6613.756613756613,41.0852,41.1036,41.0852,41.0974,6613.7566
2007-03-21 12:30:00,67.19,67.19,67.17,67.17,6723.985890652557,41.1036,41.1036,41.0913,41.0913,6723.9859
2007-03-21 12:35:00,67.18,67.21,67.18,67.21,8156.966490299823,41.0974,41.1158,41.0974,41.1158,8156.9665
2007-03-21 12:40:00,67.21,67.21,67.18,67.2,3858.024691358024,41.1158,41.1158,41.0974,41.1097,3858.0247
2007-03-21 12:45:00,67.19,67.2,67.18,67.19,2976.190476190476,41.1036,41.1097,41.0974,41.1036,2976.1905
2007-03-21 12:50:00,67.18,67.2,67.17,67.18,4629.629629629629,41.0974,41.1097,41.0913,41.0974,4629.6296
2007-03-21 12:55:00,67.19,67.19,67.17,67.17,2425.044091710758,41.1036,41.1036,41.0913,41.0913,2425.0441
2007-03-21 13:00:00,67.17,67.21,67.17,67.19,8046.737213403879,41.0913,41.1158,41.0913,41.1036,8046.7372
2007-03-21 13:05:00,67.2,67.2,67.18,67.18,2865.9611992945324,41.1097,41.1097,41.0974,41.0974,2865.9612
2007-03-21 13:10:00,67.17,67.21,67.17,67.21,8377.42504409171,41.0913,41.1158,41.0913,41.1158,8377.425
2007-03-21 13:15:00,67.2,67.21,67.2,67.2,7164.902998236331,41.1097,41.1158,41.1097,41.1097,7164.903
2007-03-21 13:20:00,67.2,67.2,67.19,67.2,2094.356261022928,41.1097,41.1097,41.1036,41.1097,2094.3563
2007-03-21 13:25:00,67.2,67.21,67.2,67.2,5180.776014109347,41.1097,41.1158,41.1097,41.1097,5180.776
2007-03-21 13:30:00,67.19,67.2,67.19,67.19,3637.566137566137,41.1036,41.1097,41.1036,41.1036,3637.5661
2007-03-21 13:35:00,67.19,67.21,67.18,67.21,9369.488536155202,41.1036,41.1158,41.0974,41.1158,9369.4885
2007-03-21 13:40:00,67.19,67.21,67.18,67.21,9259.259259259255,41.1036,41.1158,41.0974,41.1158,9259.2593
2007-03-21 13:45:00,67.21,67.22,67.18,67.22,4960.317460317459,41.1158,41.1219,41.0974,41.1219,4960.3175
2007-03-21 13:50:00,67.22,67.24,67.22,67.23,7605.820105820105,41.1219,41.1341,41.1219,41.128,7605.8201
2007-03-21 13:55:00,67.23,67.23,67.21,67.22,3858.024691358024,41.128,41.128,41.1158,41.1219,3858.0247
2007-03-21 14:00:00,67.21,67.22,67.21,67.22,12125.220458553791,41.1158,41.1219,41.1158,41.1219,12125.2205
2007-03-21 14:05:00,67.22,67.24,67.21,67.24,6172.839506172839,41.1219,41.1341,41.1158,41.1341,6172.8395
2007-03-21 14:10:00,67.25,67.26,67.11,67.11,9700.176366843032,41.1403,41.1464,41.0546,41.0546,9700.1764
2007-03-21 14:15:00,67.16,67.45,67.14,67.32,55555.55555555555,41.0852,41.2626,41.073,41.1831,55555.5556
2007-03-21 14:20:00,67.31,67.64,67.31,67.61,62940.917107583766,41.177,41.3788,41.177,41.3605,62940.9171
2007-03-21 14:25:00,67.63,67.75,67.55,67.66,40784.83245149911,41.3727,41.4461,41.3238,41.3911,40784.8325
2007-03-21 14:30:00,67.66,67.75,67.66,67.72,27226.631393298056,41.3911,41.4461,41.3911,41.4278,27226.6314
2007-03-21 14:35:00,67.72,67.73,67.65,67.69,10361.552028218694,41.4278,41.4339,41.385,41.4094,10361.552
2007-03-21 14:40:00,67.69,67.82,67.68,67.81,26675.485008818338,41.4094,41.489,41.4033,41.4828,26675.485
2007-03-21 14:45:00,67.82,67.85,67.75,67.77,13558.201058201055,41.489,41.5073,41.4461,41.4584,13558.2011
2007-03-21 14:50:00,67.79,67.82,67.76,67.82,12014.991181657848,41.4706,41.489,41.4523,41.489,12014.9912
2007-03-21 14:55:00,67.83,68.04,67.83,68.01,49272.486772486765,41.4951,41.6235,41.4951,41.6052,49272.4868
2007-03-21 15:00:00,68.0,68.04,67.94,67.96,38029.10052910053,41.5991,41.6235,41.5624,41.5746,38029.1005
2007-03-21 15:05:00,67.94,68.0,67.89,67.89,20502.6455026455,41.5624,41.5991,41.5318,41.5318,20502.6455
2007-03-21 15:10:00,67.9,67.93,67.77,67.89,32848.324514991175,41.5379,41.5563,41.4584,41.5318,32848.3245
2007-03-21 15:15:00,67.89,67.89,67.73,67.74,24029.982363315696,41.5318,41.5318,41.4339,41.44,24029.9824
2007-03-21 15:20:00,67.74,67.89,67.72,67.8,28328.92416225749,41.44,41.5318,41.4278,41.4767,28328.9242
2007-03-21 15:25:00,67.83,67.89,67.79,67.89,12345.679012345678,41.4951,41.5318,41.4706,41.5318,12345.679
2007-03-21 15:30:00,67.87,67.99,67.79,67.98,42548.50088183421,41.5195,41.593,41.4706,41.5868,42548.5009
2007-03-21 15:35:00,67.98,67.99,67.88,67.88,16313.932980599646,41.5868,41.593,41.5257,41.5257,16313.933
2007-03-21 15:40:00,67.89,67.92,67.88,67.92,27447.089947089946,41.5318,41.5501,41.5257,41.5501,27447.0899
2007-03-21 15:45:00,67.92,68.05,67.91,68.05,113646.3844797178,41.5501,41.6297,41.544,41.6297,113646.3845
2007-03-21 15:50:00,68.06,68.06,67.92,67.99,50154.32098765432,41.6358,41.6358,41.5501,41.593,50154.321
2007-03-21 15:55:00,67.98,68.03,67.97,68.01,47288.35978835978,41.5868,41.6174,41.5807,41.6052,47288.3598
2007-03-22 09:30:00,67.96,68.05,67.77,67.78,28218.69488536155,41.5746,41.6297,41.4584,41.4645,28218.6949
2007-03-22 09:35:00,67.77,67.78,67.6,67.7,15762.786596119928,41.4584,41.4645,41.3544,41.4155,15762.7866
2007-03-22 09:40:00,67.7,67.75,67.64,67.7,27226.631393298056,41.4155,41.4461,41.3788,41.4155,27226.6314
2007-03-22 09:45:00,67.7,67.7,67.61,67.66,9369.488536155202,41.4155,41.4155,41.3605,41.3911,9369.4885
2007-03-22 09:50:00,67.67,67.67,67.6,67.64,19841.26984126984,41.3972,41.3972,41.3544,41.3788,19841.2698
2007-03-22 09:55:00,67.63,67.63,67.51,67.52,13668.430335097,41.3727,41.3727,41.2993,41.3054,13668.4303
2007-03-22 10:00:00,67.52,67.52,67.44,67.5,27557.319223985887,41.3054,41.3054,41.2565,41.2932,27557.3192
2007-03-22 10:05:00,67.5,67.52,67.46,67.51,23809.52380952381,41.2932,41.3054,41.2687,41.2993,23809.5238
2007-03-22 10:10:00,67.5,67.52,67.48,67.5,13888.888888888889,41.2932,41.3054,41.281,41.2932,13888.8889
2007-03-22 10:15:00,67.51,67.52,67.38,67.39,18077.60141093474,41.2993,41.3054,41.2198,41.2259,18077.6014
2007-03-22 10:20:00,67.37,67.4,67.34,67.35,9589.947089947089,41.2137,41.232,41.1953,41.2014,9589.9471
2007-03-22 10:25:00,67.35,67.38,67.31,67.36,10471.781305114637,41.2014,41.2198,41.177,41.2076,10471.7813
2007-03-22 10:30:00,67.36,67.46,67.34,67.35,20612.87477954145,41.2076,41.2687,41.1953,41.2014,20612.8748
2007-03-22 10:35:00,67.34,67.39,67.27,67.32,29210.75837742504,41.1953,41.2259,41.1525,41.1831,29210.7584
2007-03-22 10:40:00,67.31,67.44,67.31,67.36,14550.264550264548,41.177,41.2565,41.177,41.2076,14550.2646
2007-03-22 10:45:00,67.36,67.44,67.31,67.31,17526.455026455023,41.2076,41.2565,41.177,41.177,17526.455
2007-03-22 10:50:00,67.31,67.32,67.23,67.25,22486.772486772483,41.177,41.1831,41.128,41.1403,22486.7725
2007-03-22 10:55:00,67.25,67.31,67.23,67.23,39792.76895943562,41.1403,41.177,41.128,41.128,39792.769
2007-03-22 11:00:00,67.21,67.21,67.13,67.14,26565.2557319224,41.1158,41.1158,41.0668,41.073,26565.2557
2007-03-22 11:05:00,67.15,67.16,67.11,67.15,16754.85008818342,41.0791,41.0852,41.0546,41.0791,16754.8501
2007-03-22 11:10:00,67.15,67.18,67.14,67.18,8046.737213403879,41.0791,41.0974,41.073,41.0974,8046.7372
2007-03-22 11:15:00,67.18,67.23,67.17,67.21,8156.966490299823,41.0974,41.128,41.0913,41.1158,8156.9665
2007-03-22 11:20:00,67.2,67.23,67.19,67.2,8267.195767195766,41.1097,41.128,41.1036,41.1097,8267.1958
2007-03-22 11:25:00,67.2,67.21,67.18,67.19,3417.10758377425,41.1097,41.1158,41.0974,41.1036,3417.1076
2007-03-22 11:30:00,67.19,67.26,67.19,67.23,11574.074074074071,41.1036,41.1464,41.1036,41.128,11574.0741
2007-03-22 11:35:00,67.25,67.26,67.23,67.23,9920.63492063492,41.1403,41.1464,41.128,41.128,9920.6349
2007-03-22 11:40:00,67.24,67.28,67.22,67.28,17416.225749559082,41.1341,41.1586,41.1219,41.1586,17416.2257
2007-03-22 11:45:00,67.28,67.3,67.25,67.28,7605.820105820105,41.1586,41.1708,41.1403,41.1586,7605.8201
2007-03-22 11:50:00,67.27,67.27,67.24,67.26,7495.5908289241615,41.1525,41.1525,41.1341,41.1464,7495.5908
2007-03-22 11:55:00,67.25,67.31,67.23,67.31,9700.176366843032,41.1403,41.177,41.128,41.177,9700.1764
2007-03-22 12:00:00,67.31,67.31,67.23,67.27,8377.42504409171,41.177,41.177,41.128,41.1525,8377.425
2007-03-22 12:05:00,67.27,67.37,67.27,67.37,6723.985890652557,41.1525,41.2137,41.1525,41.2137,6723.9859
2007-03-22 12:10:00,67.36,67.4,67.31,67.33,7605.820105820105,41.2076,41.232,41.177,41.1892,7605.8201
2007-03-22 12:15:00,67.31,67.39,67.31,67.39,9589.947089947089,41.177,41.2259,41.177,41.2259,9589.9471
2007-03-22 12:20:00,67.37,67.39,67.35,67.39,5952.380952380951,41.2137,41.2259,41.2014,41.2259,5952.381
2007-03-22 12:25:00,67.39,67.43,67.39,67.41,7385.361552028218,41.2259,41.2504,41.2259,41.2381,7385.3616
2007-03-22 12:30:00,67.41,67.46,67.39,67.4,8487.654320987653,41.2381,41.2687,41.2259,41.232,8487.6543
2007-03-22 12:35:00,67.4,67.4,67.38,67.4,4298.941798941799,41.232,41.232,41.2198,41.232,4298.9418
2007-03-22 12:40:00,67.4,67.47,67.4,67.44,9038.80070546737,41.232,41.2748,41.232,41.2565,9038.8007
2007-03-22 12:45:00,67.45,67.49,67.45,67.46,2755.7319223985887,41.2626,41.2871,41.2626,41.2687,2755.7319
2007-03-22 12:50:00,67.47,67.49,67.46,67.46,4739.858906525573,41.2748,41.2871,41.2687,41.2687,4739.8589
2007-03-22 12:55:00,67.47,67.47,67.4,67.41,8267.195767195766,41.2748,41.2748,41.232,41.2381,8267.1958
2007-03-22 13:00:00,67.41,67.41,67.39,67.4,4409.171075837742,41.2381,41.2381,41.2259,41.232,4409.1711
2007-03-22 13:05:00,67.39,67.4,67.37,67.4,8487.654320987653,41.2259,41.232,41.2137,41.232,8487.6543
2007-03-22 13:10:00,67.39,67.4,67.38,67.4,1984.126984126984,41.2259,41.232,41.2198,41.232,1984.127
2007-03-22 13:15:00,67.39,67.4,67.37,67.4,4739.858906525573,41.2259,41.232,41.2137,41.232,4739.8589
2007-03-22 13:20:00,67.4,67.42,67.39,67.39,8377.42504409171,41.232,41.2443,41.2259,41.2259,8377.425
2007-03-22 13:25:00,67.37,67.45,67.36,67.36,6393.298059964726,41.2137,41.2626,41.2076,41.2076,6393.2981
2007-03-22 13:30:00,67.36,67.37,67.22,67.26,19179.894179894178,41.2076,41.2137,41.1219,41.1464,19179.8942
2007-03-22 13:35:00,67.25,67.27,67.21,67.27,15101.410934744266,41.1403,41.1525,41.1158,41.1525,15101.4109
2007-03-22 13:40:00,67.27,67.38,67.27,67.31,14991.181657848325,41.1525,41.2198,41.1525,41.177,14991.1817
2007-03-22 13:45:00,67.32,67.34,67.28,67.28,12676.366843033507,41.1831,41.1953,41.1586,41.1586,12676.3668
2007-03-22 13:50:00,67.28,67.36,67.28,67.35,7826.278659611992,41.1586,41.2076,41.1586,41.2014,7826.2787
2007-03-22 13:55:00,67.34,67.34,67.26,67.29,6944.444444444443,41.1953,41.1953,41.1464,41.1647,6944.4444
2007-03-22 14:00:00,67.29,67.36,67.29,67.31,10582.01058201058,41.1647,41.2076,41.1647,41.177,10582.0106
2007-03-22 14:05:00,67.31,67.44,67.31,67.4,19400.352733686064,41.177,41.2565,41.177,41.232,19400.3527
2007-03-22 14:10:00,67.4,67.41,67.3,67.32,15762.786596119928,41.232,41.2381,41.1708,41.1831,15762.7866
2007-03-22 14:15:00,67.33,67.37,67.29,67.29,15873.015873015873,41.1892,41.2137,41.1647,41.1647,15873.0159
2007-03-22 14:20:00,67.28,67.29,67.21,67.21,16093.474426807756,41.1586,41.1647,41.1158,41.1158,16093.4744
2007-03-22 14:25:00,67.22,67.26,67.15,67.17,24250.440917107582,41.1219,41.1464,41.0791,41.0913,24250.4409
2007-03-22 14:30:00,67.14,67.24,67.14,67.23,12455.90828924162,41.073,41.1341,41.073,41.128,12455.9083
2007-03-22 14:35:00,67.22,67.23,67.12,67.2,26455.02645502645,41.1219,41.128,41.0607,41.1097,26455.0265
2007-03-22 14:40:00,67.21,67.25,67.2,67.21,13227.513227513226,41.1158,41.1403,41.1097,41.1158,13227.5132
2007-03-22 14:45:00,67.21,67.27,67.17,67.27,16424.162257495587,41.1158,41.1525,41.0913,41.1525,16424.1623
2007-03-22 14:50:00,67.26,67.28,67.13,67.13,17416.225749559082,41.1464,41.1586,41.0668,41.0668,17416.2257
2007-03-22 14:55:00,67.13,67.21,67.11,67.21,14770.723104056437,41.0668,41.1158,41.0546,41.1158,14770.7231
2007-03-22 15:00:00,67.2,67.21,67.11,67.14,19951.499118165782,41.1097,41.1158,41.0546,41.073,19951.4991
2007-03-22 15:05:00,67.14,67.17,67.1,67.1,25903.880070546733,41.073,41.0913,41.0485,41.0485,25903.8801
2007-03-22 15:10:00,67.11,67.11,67.06,67.11,17746.91358024691,41.0546,41.0546,41.024,41.0546,17746.9136
2007-03-22 15:15:00,67.11,67.14,66.99,67.08,28880.07054673721,41.0546,41.073,40.9812,41.0363,28880.0705
2007-03-22 15:20:00,67.08,67.11,67.01,67.02,19179.894179894178,41.0363,41.0546,40.9934,40.9996,19179.8942
2007-03-22 15:25:00,67.01,67.09,66.96,67.09,22597.001763668428,40.9934,41.0424,40.9629,41.0424,22597.0018
2007-03-22 15:30:00,67.09,67.12,67.03,67.09,34501.76366843033,41.0424,41.0607,41.0057,41.0424,34501.7637
2007-03-22 15:35:00,67.08,67.14,67.08,67.1,23919.75308641975,41.0363,41.073,41.0363,41.0485,23919.7531
2007-03-22 15:40:00,67.1,67.11,67.07,67.11,17416.225749559082,41.0485,41.0546,41.0301,41.0546,17416.2257
2007-03-22 15:45:00,67.11,67.12,67.06,67.12,25132.27513227513,41.0546,41.0607,41.024,41.0607,25132.2751
2007-03-22 15:50:00,67.12,67.25,67.11,67.21,34060.84656084656,41.0607,41.1403,41.0546,41.1158,34060.8466
2007-03-22 15:55:00,67.21,67.21,67.18,67.21,41225.74955908289,41.1158,41.1158,41.0974,41.1158,41225.7496
2007-03-23 09:30:00,67.36,67.98,67.36,67.87,94466.49029982362,41.2076,41.5868,41.2076,41.5195,94466.4903
2007-03-23 09:35:00,67.94,68.04,67.87,67.97,24911.81657848324,41.5624,41.6235,41.5195,41.5807,24911.8166
2007-03-23 09:40:00,67.98,68.04,67.91,67.95,38690.47619047618,41.5868,41.6235,41.544,41.5685,38690.4762
2007-03-23 09:45:00,67.97,68.02,67.94,67.99,32076.719576719574,41.5807,41.6113,41.5624,41.593,32076.7196
2007-03-23 09:50:00,68.02,68.17,68.0,68.17,33730.15873015873,41.6113,41.7031,41.5991,41.7031,33730.1587
2007-03-23 09:55:00,68.17,68.27,68.12,68.27,32186.948853615515,41.7031,41.7642,41.6725,41.7642,32186.9489
2007-03-23 10:00:00,68.28,68.42,68.28,68.32,27226.631393298056,41.7704,41.856,41.7704,41.7948,27226.6314
2007-03-23 10:05:00,68.32,68.35,68.16,68.24,16424.162257495587,41.7948,41.8132,41.697,41.7459,16424.1623
2007-03-23 10:10:00,68.26,68.38,68.23,68.34,10030.864197530864,41.7581,41.8315,41.7398,41.8071,10030.8642
2007-03-23 10:15:00,68.34,68.38,68.3,68.38,27888.00705467372,41.8071,41.8315,41.7826,41.8315,27888.0071
2007-03-23 10:20:00,68.37,68.43,68.28,68.31,10692.239858906523,41.8254,41.8621,41.7704,41.7887,10692.2399
2007-03-23 10:25:00,68.31,68.37,68.28,68.32,10582.01058201058,41.7887,41.8254,41.7704,41.7948,10582.0106
2007-03-23 10:30:00,68.3,68.33,68.27,68.31,10692.239858906523,41.7826,41.801,41.7642,41.7887,10692.2399
2007-03-23 10:35:00,68.31,68.39,68.29,68.38,14880.95238095238,41.7887,41.8377,41.7765,41.8315,14880.9524
2007-03-23 10:40:00,68.39,68.41,68.35,68.36,18077.60141093474,41.8377,41.8499,41.8132,41.8193,18077.6014
2007-03-23 10:45:00,68.38,68.41,68.35,68.41,14219.576719576718,41.8315,41.8499,41.8132,41.8499,14219.5767
2007-03-23 10:50:00,68.41,68.45,68.38,68.4,13117.283950617282,41.8499,41.8744,41.8315,41.8438,13117.284
2007-03-23 10:55:00,68.38,68.4,68.33,68.36,20061.728395061727,41.8315,41.8438,41.801,41.8193,20061.7284
2007-03-23 11:00:00,68.33,68.43,68.33,68.39,14109.347442680775,41.801,41.8621,41.801,41.8377,14109.3474
2007-03-23 11:05:00,68.4,68.45,68.36,68.45,16975.308641975305,41.8438,41.8744,41.8193,41.8744,16975.3086
2007-03-23 11:10:00,68.45,68.49,68.44,68.48,10912.698412698412,41.8744,41.8988,41.8682,41.8927,10912.6984
2007-03-23 11:15:00,68.48,68.54,68.45,68.51,17195.767195767196,41.8927,41.9294,41.8744,41.9111,17195.7672
2007-03-23 11:20:00,68.5,68.53,68.48,68.48,10582.01058201058,41.9049,41.9233,41.8927,41.8927,10582.0106
2007-03-23 11:25:00,68.48,68.53,68.45,68.53,9810.405643738975,41.8927,41.9233,41.8744,41.9233,9810.4056
2007-03-23 11:30:00,68.53,68.59,68.51,68.55,12786.596119929452,41.9233,41.96,41.9111,41.9355,12786.5961
2007-03-23 11:35:00,68.56,68.59,68.55,68.56,11684.303350970016,41.9417,41.96,41.9355,41.9417,11684.3034
2007-03-23 11:40:00,68.57,68.57,68.47,68.47,7164.902998236331,41.9478,41.9478,41.8866,41.8866,7164.903
2007-03-23 11:45:00,68.46,68.59,68.46,68.58,13999.11816578483,41.8805,41.96,41.8805,41.9539,13999.1182
2007-03-23 11:50:00,68.59,68.62,68.56,68.59,13999.11816578483,41.96,41.9784,41.9417,41.96,13999.1182
2007-03-23 11:55:00,68.6,68.66,68.59,68.65,8928.571428571428,41.9661,42.0028,41.96,41.9967,8928.5714
2007-03-23 12:00:00,68.63,68.68,68.63,68.68,7605.820105820105,41.9845,42.0151,41.9845,42.0151,7605.8201
2007-03-23 12:05:00,68.66,68.68,68.65,68.68,11243.38624338624,42.0028,42.0151,41.9967,42.0151,11243.3862
2007-03-23 12:10:00,68.68,68.72,68.6,68.62,14880.95238095238,42.0151,42.0395,41.9661,41.9784,14880.9524
2007-03-23 12:15:00,68.62,68.66,68.61,68.62,8377.42504409171,41.9784,42.0028,41.9722,41.9784,8377.425
2007-03-23 12:20:00,68.61,68.7,68.6,68.66,12014.991181657848,41.9722,42.0273,41.9661,42.0028,12014.9912
2007-03-23 12:25:00,68.64,68.64,68.59,68.62,12896.825396825396,41.9906,41.9906,41.96,41.9784,12896.8254
2007-03-23 12:30:00,68.64,68.65,68.6,68.64,13668.430335097,41.9906,41.9967,41.9661,41.9906,13668.4303
2007-03-23 12:35:00,68.63,68.64,68.59,68.6,7936.507936507935,41.9845,41.9906,41.96,41.9661,7936.5079
2007-03-23 12:40:00,68.6,68.62,68.57,68.57,6834.2151675485,41.9661,41.9784,41.9478,41.9478,6834.2152
2007-03-23 12:45:00,68.57,68.61,68.57,68.61,17746.91358024691,41.9478,41.9722,41.9478,41.9722,17746.9136
2007-03-23 12:50:00,68.61,68.61,68.58,68.6,8487.654320987653,41.9722,41.9722,41.9539,41.9661,8487.6543
2007-03-23 12:55:00,68.6,68.63,68.59,68.61,10802.469135802468,41.9661,41.9845,41.96,41.9722,10802.4691
2007-03-23 13:00:00,68.59,68.68,68.59,68.68,10141.093474426809,41.96,42.0151,41.96,42.0151,10141.0935
2007-03-23 13:05:00,68.69,68.78,68.69,68.73,18628.74779541446,42.0212,42.0762,42.0212,42.0457,18628.7478
2007-03-23 13:10:00,68.73,68.74,68.65,68.66,20943.56261022928,42.0457,42.0518,41.9967,42.0028,20943.5626
2007-03-23 13:15:00,68.65,68.66,68.6,68.66,12014.991181657848,41.9967,42.0028,41.9661,42.0028,12014.9912
2007-03-23 13:20:00,68.68,68.72,68.68,68.68,8708.112874779541,42.0151,42.0395,42.0151,42.0151,8708.1129
2007-03-23 13:25:00,68.68,68.7,68.65,68.68,12345.679012345678,42.0151,42.0273,41.9967,42.0151,12345.679
2007-03-23 13:30:00,68.68,68.72,68.68,68.7,6503.5273368606695,42.0151,42.0395,42.0151,42.0273,6503.5273
2007-03-23 13:35:00,68.69,68.75,68.62,68.73,31084.65608465608,42.0212,42.0579,41.9784,42.0457,31084.6561
2007-03-23 13:40:00,68.74,68.76,68.69,68.7,10361.552028218694,42.0518,42.064,42.0212,42.0273,10361.552
2007-03-23 13:45:00,68.69,68.75,68.69,68.69,5621.693121693121,42.0212,42.0579,42.0212,42.0212,5621.6931
2007-03-23 13:50:00,68.7,68.75,68.57,68.59,106481.48148148147,42.0273,42.0579,41.9478,41.96,106481.4815
2007-03-23 13:55:00,68.58,68.6,68.41,68.48,69885.3615520282,41.9539,41.9661,41.8499,41.8927,69885.3616
2007-03-23 14:00:00,68.48,68.54,68.47,68.48,9259.259259259255,41.8927,41.9294,41.8866,41.8927,9259.2593
2007-03-23 14:05:00,68.44,68.44,68.31,68.33,35163.13932980599,41.8682,41.8682,41.7887,41.801,35163.1393
2007-03-23 14:10:00,68.33,68.35,68.29,68.31,25022.045855379187,41.801,41.8132,41.7765,41.7887,25022.0459
2007-03-23 14:15:00,68.31,68.45,68.3,68.35,52358.906525573184,41.7887,41.8744,41.7826,41.8132,52358.9065
2007-03-23 14:20:00,68.34,68.38,68.34,68.38,22156.08465608465,41.8071,41.8315,41.8071,41.8315,22156.0847
2007-03-23 14:25:00,68.38,68.43,68.37,68.37,15762.786596119928,41.8315,41.8621,41.8254,41.8254,15762.7866
2007-03-23 14:30:00,68.38,68.42,68.37,68.38,24801.5873015873,41.8315,41.856,41.8254,41.8315,24801.5873
2007-03-23 14:35:00,68.38,68.48,68.38,68.47,19179.894179894178,41.8315,41.8927,41.8315,41.8866,19179.8942
2007-03-23 14:40:00,68.48,68.48,68.45,68.47,14440.035273368603,41.8927,41.8927,41.8744,41.8866,14440.0353
2007-03-23 14:45:00,68.46,68.49,68.44,68.48,12676.366843033507,41.8805,41.8988,41.8682,41.8927,12676.3668
2007-03-23 14:50:00,68.48,68.49,68.45,68.46,9920.63492063492,41.8927,41.8988,41.8744,41.8805,9920.6349
2007-03-23 14:55:00,68.48,68.49,68.43,68.47,17195.767195767196,41.8927,41.8988,41.8621,41.8866,17195.7672
2007-03-23 15:00:00,68.47,68.48,68.45,68.48,13668.430335097,41.8866,41.8927,41.8744,41.8927,13668.4303
2007-03-23 15:05:00,68.48,68.5,68.48,68.49,7495.5908289241615,41.8927,41.9049,41.8927,41.8988,7495.5908
2007-03-23 15:10:00,68.5,68.55,68.49,68.54,15211.64021164021,41.9049,41.9355,41.8988,41.9294,15211.6402
2007-03-23 15:15:00,68.54,68.61,68.53,68.61,23589.06525573192,41.9294,41.9722,41.9233,41.9722,23589.0653
2007-03-23 15:20:00,68.61,68.65,68.6,68.63,31856.261022927687,41.9722,41.9967,41.9661,41.9845,31856.261
2007-03-23 15:25:00,68.64,68.67,68.62,68.66,21494.70899470899,41.9906,42.0089,41.9784,42.0028,21494.709
2007-03-23 15:30:00,68.66,68.68,68.65,68.66,15542.32804232804,42.0028,42.0151,41.9967,42.0028,15542.328
2007-03-23 15:35:00,68.67,68.67,68.62,68.65,19841.26984126984,42.0089,42.0089,41.9784,41.9967,19841.2698
2007-03-23 15:40:00,68.65,68.68,68.62,68.64,49933.86243386243,41.9967,42.0151,41.9784,41.9906,49933.8624
2007-03-23 15:45:00,68.62,68.66,68.6,68.64,38249.55908289241,41.9784,42.0028,41.9661,41.9906,38249.5591
2007-03-23 15:50:00,68.64,68.68,68.63,68.64,25022.045855379187,41.9906,42.0151,41.9845,41.9906,25022.0459
2007-03-23 15:55:00,68.64,68.77,68.61,68.69,55776.01410934744,41.9906,42.0701,41.9722,42.0212,55776.0141
2007-03-26 09:30:00,68.49,68.58,68.43,68.46,42548.50088183421,41.8988,41.9539,41.8621,41.8805,42548.5009
2007-03-26 09:35:00,68.43,68.54,68.4,68.53,23699.294532627864,41.8621,41.9294,41.8438,41.9233,23699.2945
2007-03-26 09:40:00,68.54,68.65,68.5,68.55,16203.703703703704,41.9294,41.9967,41.9049,41.9355,16203.7037
2007-03-26 09:45:00,68.57,68.61,68.45,68.52,16754.85008818342,41.9478,41.9722,41.8744,41.9172,16754.8501
2007-03-26 09:50:00,68.49,68.51,68.41,68.48,15983.245149911814,41.8988,41.9111,41.8499,41.8927,15983.2451
2007-03-26 09:55:00,68.48,68.58,68.48,68.57,20061.728395061727,41.8927,41.9539,41.8927,41.9478,20061.7284
2007-03-26 10:00:00,68.58,68.61,68.36,68.46,58201.05820105819,41.9539,41.9722,41.8193,41.8805,58201.0582
2007-03-26 10:05:00,68.46,68.49,68.31,68.41,51036.155202821865,41.8805,41.8988,41.7887,41.8499,51036.1552
2007-03-26 10:10:00,68.41,68.48,68.34,68.38,17746.91358024691,41.8499,41.8927,41.8071,41.8315,17746.9136
2007-03-26 10:15:00,68.4,68.48,68.36,68.42,15432.098765432096,41.8438,41.8927,41.8193,41.856,15432.0988
2007-03-26 10:20:00,68.42,68.46,68.3,68.3,31966.49029982363,41.856,41.8805,41.7826,41.7826,31966.4903
2007-03-26 10:25:00,68.28,68.46,68.28,68.33,37477.95414462081,41.7704,41.8805,41.7704,41.801,37477.9541
2007-03-26 10:30:00,68.34,68.44,68.31,68.38,33179.01234567901,41.8071,41.8682,41.7887,41.8315,33179.0123
2007-03-26 10:35:00,68.38,68.42,68.31,68.32,15321.869488536153,41.8315,41.856,41.7887,41.7948,15321.8695
2007-03-26 10:40:00,68.32,68.41,68.32,68.34,13558.201058201055,41.7948,41.8499,41.7948,41.8071,13558.2011
2007-03-26 10:45:00,68.33,68.34,68.29,68.29,19069.66490299824,41.801,41.8071,41.7765,41.7765,19069.6649
2007-03-26 10:50:00,68.31,68.32,68.28,68.31,14329.805996472662,41.7887,41.7948,41.7704,41.7887,14329.806
2007-03-26 10:55:00,68.31,68.32,68.28,68.28,10912.698412698412,41.7887,41.7948,41.7704,41.7704,10912.6984
2007-03-26 11:00:00,68.28,68.28,68.14,68.16,28659.611992945323,41.7704,41.7704,41.6847,41.697,28659.612
2007-03-26 11:05:00,68.16,68.19,68.13,68.14,18959.43562610229,41.697,41.7153,41.6786,41.6847,18959.4356
2007-03-26 11:10:00,68.14,68.16,68.09,68.09,13227.513227513226,41.6847,41.697,41.6541,41.6541,13227.5132
2007-03-26 11:15:00,68.08,68.1,68.06,68.1,12786.596119929452,41.648,41.6602,41.6358,41.6602,12786.5961
2007-03-26 11:20:00,68.11,68.17,68.06,68.08,43981.481481481474,41.6664,41.7031,41.6358,41.648,43981.4815
2007-03-26 11:25:00,68.07,68.08,67.95,67.97,62610.22927689594,41.6419,41.648,41.5685,41.5807,62610.2293
2007-03-26 11:30:00,67.97,68.0,67.89,67.9,33950.61728395061,41.5807,41.5991,41.5318,41.5379,33950.6173
2007-03-26 11:35:00,67.89,67.93,67.85,67.93,41666.66666666666,41.5318,41.5563,41.5073,41.5563,41666.6667
2007-03-26 11:40:00,67.93,68.05,67.91,68.0,37037.03703703703,41.5563,41.6297,41.544,41.5991,37037.037
2007-03-26 11:45:00,68.03,68.04,67.99,68.02,8267.195767195766,41.6174,41.6235,41.593,41.6113,8267.1958
2007-03-26 11:50:00,67.99,68.02,67.99,68.0,13558.201058201055,41.593,41.6113,41.593,41.5991,13558.2011
2007-03-26 11:55:00,67.99,68.03,67.99,68.0,5511.463844797177,41.593,41.6174,41.593,41.5991,5511.4638
2007-03-26 12:00:00,68.0,68.09,68.0,68.08,9479.717813051146,41.5991,41.6541,41.5991,41.648,9479.7178
2007-03-26 12:05:00,68.09,68.15,68.09,68.14,17416.225749559082,41.6541,41.6908,41.6541,41.6847,17416.2257
2007-03-26 12:10:00,68.12,68.15,68.1,68.14,6944.444444444443,41.6725,41.6908,41.6602,41.6847,6944.4444
2007-03-26 12:15:00,68.14,68.19,68.12,68.19,9369.488536155202,41.6847,41.7153,41.6725,41.7153,9369.4885
2007-03-26 12:20:00,68.2,68.34,68.19,68.31,20061.728395061727,41.7214,41.8071,41.7153,41.7887,20061.7284
2007-03-26 12:25:00,68.32,68.34,68.29,68.31,5952.380952380951,41.7948,41.8071,41.7765,41.7887,5952.381
2007-03-26 12:30:00,68.33,68.39,68.31,68.36,8046.737213403879,41.801,41.8377,41.7887,41.8193,8046.7372
2007-03-26 12:35:00,68.37,68.39,68.37,68.39,4078.483245149912,41.8254,41.8377,41.8254,41.8377,4078.4832
2007-03-26 12:40:00,68.39,68.39,68.28,68.28,12786.596119929452,41.8377,41.8377,41.7704,41.7704,12786.5961
2007-03-26 12:45:00,68.28,68.32,68.28,68.29,14880.95238095238,41.7704,41.7948,41.7704,41.7765,14880.9524
2007-03-26 12:50:00,68.28,68.3,68.24,68.24,3968.253968253968,41.7704,41.7826,41.7459,41.7459,3968.254
2007-03-26 12:55:00,68.25,68.25,68.09,68.1,23258.377425044087,41.752,41.752,41.6541,41.6602,23258.3774
2007-03-26 13:00:00,68.09,68.13,68.08,68.13,9920.63492063492,41.6541,41.6786,41.648,41.6786,9920.6349
2007-03-26 13:05:00,68.13,68.15,68.09,68.13,5621.693121693121,41.6786,41.6908,41.6541,41.6786,5621.6931
2007-03-26 13:10:00,68.13,68.21,68.13,68.21,7495.5908289241615,41.6786,41.7275,41.6786,41.7275,7495.5908
2007-03-26 13:15:00,68.19,68.21,68.17,68.17,8928.571428571428,41.7153,41.7275,41.7031,41.7031,8928.5714
2007-03-26 13:20:00,68.17,68.19,68.16,68.19,5401.234567901234,41.7031,41.7153,41.697,41.7153,5401.2346
2007-03-26 13:25:00,68.19,68.19,68.19,68.19,7385.361552028218,41.7153,41.7153,41.7153,41.7153,7385.3616
2007-03-26 13:30:00,68.19,68.26,68.19,68.23,5401.234567901234,41.7153,41.7581,41.7153,41.7398,5401.2346
2007-03-26 13:35:00,68.23,68.27,68.23,68.26,4629.629629629629,41.7398,41.7642,41.7398,41.7581,4629.6296
2007-03-26 13:40:00,68.26,68.27,68.21,68.22,7716.049382716048,41.7581,41.7642,41.7275,41.7337,7716.0494
2007-03-26 13:45:00,68.22,68.22,68.16,68.16,10912.698412698412,41.7337,41.7337,41.697,41.697,10912.6984
2007-03-26 13:50:00,68.17,68.17,68.15,68.15,15762.786596119928,41.7031,41.7031,41.6908,41.6908,15762.7866
2007-03-26 13:55:00,68.17,68.24,68.15,68.24,4519.400352733685,41.7031,41.7459,41.6908,41.7459,4519.4004
2007-03-26 14:00:00,68.24,68.34,68.24,68.29,17195.767195767196,41.7459,41.8071,41.7459,41.7765,17195.7672
2007-03-26 14:05:00,68.31,68.32,68.27,68.3,10471.781305114637,41.7887,41.7948,41.7642,41.7826,10471.7813
2007-03-26 14:10:00,68.3,68.34,68.3,68.33,6944.444444444443,41.7826,41.8071,41.7826,41.801,6944.4444
2007-03-26 14:15:00,68.32,68.38,68.31,68.37,7495.5908289241615,41.7948,41.8315,41.7887,41.8254,7495.5908
2007-03-26 14:20:00,68.37,68.38,68.25,68.26,8597.883597883598,41.8254,41.8315,41.752,41.7581,8597.8836
2007-03-26 14:25:00,68.26,68.3,68.23,68.3,7164.902998236331,41.7581,41.7826,41.7398,41.7826,7164.903
2007-03-26 14:30:00,68.28,68.29,68.24,68.24,8708.112874779541,41.7704,41.7765,41.7459,41.7459,8708.1129
2007-03-26 14:35:00,68.23,68.28,68.22,68.24,8267.195767195766,41.7398,41.7704,41.7337,41.7459,8267.1958
2007-03-26 14:40:00,68.24,68.3,68.23,68.3,6944.444444444443,41.7459,41.7826,41.7398,41.7826,6944.4444
2007-03-26 14:45:00,68.3,68.35,68.29,68.3,6283.068783068782,41.7826,41.8132,41.7765,41.7826,6283.0688
2007-03-26 14:50:00,68.29,68.3,68.28,68.28,5952.380952380951,41.7765,41.7826,41.7704,41.7704,5952.381
2007-03-26 14:55:00,68.28,68.29,68.26,68.29,7495.5908289241615,41.7704,41.7765,41.7581,41.7765,7495.5908
2007-03-26 15:00:00,68.29,68.44,68.29,68.43,12235.449735449734,41.7765,41.8682,41.7765,41.8621,12235.4497
2007-03-26 15:05:00,68.43,68.45,68.37,68.37,12455.90828924162,41.8621,41.8744,41.8254,41.8254,12455.9083
2007-03-26 15:10:00,68.37,68.37,68.27,68.27,7936.507936507935,41.8254,41.8254,41.7642,41.7642,7936.5079
2007-03-26 15:15:00,68.28,68.34,68.28,68.31,12455.90828924162,41.7704,41.8071,41.7704,41.7887,12455.9083
2007-03-26 15:20:00,68.3,68.32,68.25,68.32,17967.3721340388,41.7826,41.7948,41.752,41.7948,17967.3721
2007-03-26 15:25:00,68.32,68.39,68.31,68.38,15432.098765432096,41.7948,41.8377,41.7887,41.8315,15432.0988
2007-03-26 15:30:00,68.38,68.42,68.36,68.38,27998.23633156966,41.8315,41.856,41.8193,41.8315,27998.2363
2007-03-26 15:35:00,68.38,68.38,68.26,68.27,27447.089947089946,41.8315,41.8315,41.7581,41.7642,27447.0899
2007-03-26 15:40:00,68.25,68.3,68.25,68.29,66798.94179894179,41.752,41.7826,41.752,41.7765,66798.9418
2007-03-26 15:45:00,68.29,68.34,68.27,68.32,18738.977072310405,41.7765,41.8071,41.7642,41.7948,18738.9771
2007-03-26 15:50:00,68.33,68.42,68.29,68.35,51256.61375661375,41.801,41.856,41.7765,41.8132,51256.6138
2007-03-26 15:55:00,68.36,68.36,68.31,68.33,63381.83421516754,41.8193,41.8193,41.7887,41.801,63381.8342
2007-03-27 09:30:00,67.99,68.06,67.99,68.01,41666.66666666666,41.593,41.6358,41.593,41.6052,41666.6667
2007-03-27 09:35:00,67.99,68.0,67.76,67.76,14880.95238095238,41.593,41.5991,41.4523,41.4523,14880.9524
2007-03-27 09:40:00,67.73,67.8,67.71,67.8,23589.06525573192,41.4339,41.4767,41.4217,41.4767,23589.0653
2007-03-27 09:45:00,67.8,67.85,67.7,67.85,16424.162257495587,41.4767,41.5073,41.4155,41.5073,16424.1623
2007-03-27 09:50:00,67.89,67.95,67.85,67.9,21494.70899470899,41.5318,41.5685,41.5073,41.5379,21494.709
2007-03-27 09:55:00,67.89,68.01,67.89,67.95,13447.971781305114,41.5318,41.6052,41.5318,41.5685,13447.9718
2007-03-27 10:00:00,67.95,68.04,67.8,67.87,26565.2557319224,41.5685,41.6235,41.4767,41.5195,26565.2557
2007-03-27 10:05:00,67.86,67.86,67.79,67.82,19510.58201058201,41.5134,41.5134,41.4706,41.489,19510.582
2007-03-27 10:10:00,67.8,67.82,67.74,67.8,24470.89947089947,41.4767,41.489,41.44,41.4767,24470.8995
2007-03-27 10:15:00,67.8,67.84,67.77,67.84,18628.74779541446,41.4767,41.5012,41.4584,41.5012,18628.7478
2007-03-27 10:20:00,67.84,67.9,67.8,67.89,14219.576719576718,41.5012,41.5379,41.4767,41.5318,14219.5767
2007-03-27 10:25:00,67.9,67.93,67.89,67.9,16534.391534391532,41.5379,41.5563,41.5318,41.5379,16534.3915
2007-03-27 10:30:00,67.87,67.92,67.79,67.89,19841.26984126984,41.5195,41.5501,41.4706,41.5318,19841.2698
2007-03-27 10:35:00,67.89,67.97,67.89,67.89,9369.488536155202,41.5318,41.5807,41.5318,41.5318,9369.4885
2007-03-27 10:40:00,67.89,67.98,67.88,67.98,16424.162257495587,41.5318,41.5868,41.5257,41.5868,16424.1623
2007-03-27 10:45:00,67.96,68.03,67.96,68.03,12786.596119929452,41.5746,41.6174,41.5746,41.6174,12786.5961
2007-03-27 10:50:00,68.03,68.11,68.02,68.1,15652.557319223984,41.6174,41.6664,41.6113,41.6602,15652.5573
2007-03-27 10:55:00,68.11,68.11,68.05,68.08,7716.049382716048,41.6664,41.6664,41.6297,41.648,7716.0494
2007-03-27 11:00:00,68.07,68.08,67.96,67.98,9810.405643738975,41.6419,41.648,41.5746,41.5868,9810.4056
2007-03-27 11:05:00,67.98,68.04,67.97,67.98,41887.12522045855,41.5868,41.6235,41.5807,41.5868,41887.1252
2007-03-27 11:10:00,67.99,68.0,67.89,67.91,10912.698412698412,41.593,41.5991,41.5318,41.544,10912.6984
2007-03-27 11:15:00,67.91,67.98,67.91,67.98,9700.176366843032,41.544,41.5868,41.544,41.5868,9700.1764
2007-03-27 11:20:00,67.95,67.95,67.86,67.86,13668.430335097,41.5685,41.5685,41.5134,41.5134,13668.4303
2007-03-27 11:25:00,67.86,67.87,67.78,67.81,9920.63492063492,41.5134,41.5195,41.4645,41.4828,9920.6349
2007-03-27 11:30:00,67.79,67.85,67.77,67.85,11463.84479717813,41.4706,41.5073,41.4584,41.5073,11463.8448
2007-03-27 11:35:00,67.84,67.85,67.8,67.8,5291.00529100529,41.5012,41.5073,41.4767,41.4767,5291.0053
2007-03-27 11:40:00,67.81,67.83,67.8,67.83,12125.220458553791,41.4828,41.4951,41.4767,41.4951,12125.2205
2007-03-27 11:45:00,67.83,67.89,67.83,67.89,8046.737213403879,41.4951,41.5318,41.4951,41.5318,8046.7372
2007-03-27 11:50:00,67.89,67.89,67.81,67.81,4188.712522045855,41.5318,41.5318,41.4828,41.4828,4188.7125
2007-03-27 11:55:00,67.8,67.8,67.76,67.76,5621.693121693121,41.4767,41.4767,41.4523,41.4523,5621.6931
2007-03-27 12:00:00,67.76,67.76,67.7,67.72,10692.239858906523,41.4523,41.4523,41.4155,41.4278,10692.2399
2007-03-27 12:05:00,67.72,67.88,67.72,67.88,15101.410934744266,41.4278,41.5257,41.4278,41.5257,15101.4109
2007-03-27 12:10:00,67.88,67.89,67.83,67.84,8708.112874779541,41.5257,41.5318,41.4951,41.5012,8708.1129
2007-03-27 12:15:00,67.84,67.86,67.81,67.81,5180.776014109347,41.5012,41.5134,41.4828,41.4828,5180.776
2007-03-27 12:20:00,67.82,67.82,67.79,67.81,11243.38624338624,41.489,41.489,41.4706,41.4828,11243.3862
2007-03-27 12:25:00,67.81,67.88,67.8,67.85,10692.239858906523,41.4828,41.5257,41.4767,41.5073,10692.2399
2007-03-27 12:30:00,67.84,67.91,67.84,67.9,13117.283950617282,41.5012,41.544,41.5012,41.5379,13117.284
2007-03-27 12:35:00,67.9,67.9,67.86,67.87,12455.90828924162,41.5379,41.5379,41.5134,41.5195,12455.9083
2007-03-27 12:40:00,67.87,67.88,67.82,67.84,18628.74779541446,41.5195,41.5257,41.489,41.5012,18628.7478
2007-03-27 12:45:00,67.84,67.89,67.83,67.87,11463.84479717813,41.5012,41.5318,41.4951,41.5195,11463.8448
2007-03-27 12:50:00,67.88,67.88,67.84,67.86,5842.151675485008,41.5257,41.5257,41.5012,41.5134,5842.1517
2007-03-27 12:55:00,67.85,67.86,67.83,67.84,8708.112874779541,41.5073,41.5134,41.4951,41.5012,8708.1129
2007-03-27 13:00:00,67.84,67.89,67.82,67.89,11353.615520282186,41.5012,41.5318,41.489,41.5318,11353.6155
2007-03-27 13:05:00,67.89,67.92,67.89,67.92,13778.659611992944,41.5318,41.5501,41.5318,41.5501,13778.6596
2007-03-27 13:10:00,67.92,67.92,67.87,67.88,20943.56261022928,41.5501,41.5501,41.5195,41.5257,20943.5626
2007-03-27 13:15:00,67.88,67.92,67.85,67.89,8708.112874779541,41.5257,41.5501,41.5073,41.5318,8708.1129
2007-03-27 13:20:00,67.88,67.99,67.88,67.99,15211.64021164021,41.5257,41.593,41.5257,41.593,15211.6402
2007-03-27 13:25:00,67.96,68.01,67.95,67.99,6723.985890652557,41.5746,41.6052,41.5685,41.593,6723.9859
2007-03-27 13:30:00,67.99,67.99,67.93,67.97,9589.947089947089,41.593,41.593,41.5563,41.5807,9589.9471
2007-03-27 13:35:00,67.97,68.0,67.97,67.99,18959.43562610229,41.5807,41.5991,41.5807,41.593,18959.4356
2007-03-27 13:40:00,68.0,68.0,67.99,68.0,5952.380952380951,41.5991,41.5991,41.593,41.5991,5952.381
2007-03-27 13:45:00,68.0,68.03,67.99,68.03,10582.01058201058,41.5991,41.6174,41.593,41.6174,10582.0106
2007-03-27 13:50:00,68.02,68.04,68.01,68.02,11684.303350970016,41.6113,41.6235,41.6052,41.6113,11684.3034
2007-03-27 13:55:00,68.01,68.01,67.92,67.93,6062.610229276896,41.6052,41.6052,41.5501,41.5563,6062.6102
2007-03-27 14:00:00,67.94,67.95,67.86,67.87,19620.81128747795,41.5624,41.5685,41.5134,41.5195,19620.8113
2007-03-27 14:05:00,67.89,67.92,67.84,67.89,14440.035273368603,41.5318,41.5501,41.5012,41.5318,14440.0353
2007-03-27 14:10:00,67.89,67.96,67.89,67.96,10692.239858906523,41.5318,41.5746,41.5318,41.5746,10692.2399
2007-03-27 14:15:00,67.97,67.97,67.91,67.96,6283.068783068782,41.5807,41.5807,41.544,41.5746,6283.0688
2007-03-27 14:20:00,67.96,67.98,67.89,67.89,7605.820105820105,41.5746,41.5868,41.5318,41.5318,7605.8201
2007-03-27 14:25:00,67.9,67.93,67.87,67.89,17195.767195767196,41.5379,41.5563,41.5195,41.5318,17195.7672
2007-03-27 14:30:00,67.89,67.99,67.89,67.99,18408.289241622573,41.5318,41.593,41.5318,41.593,18408.2892
2007-03-27 14:35:00,67.98,68.01,67.98,68.0,7826.278659611992,41.5868,41.6052,41.5868,41.5991,7826.2787
2007-03-27 14:40:00,68.0,68.01,67.99,68.0,9038.80070546737,41.5991,41.6052,41.593,41.5991,9038.8007
2007-03-27 14:45:00,67.99,68.0,67.96,67.99,18849.206349206343,41.593,41.5991,41.5746,41.593,18849.2063
2007-03-27 14:50:00,67.99,68.06,67.98,68.05,24691.358024691355,41.593,41.6358,41.5868,41.6297,24691.358
2007-03-27 14:55:00,68.06,68.09,68.03,68.04,23258.377425044087,41.6358,41.6541,41.6174,41.6235,23258.3774
2007-03-27 15:00:00,68.04,68.05,68.0,68.0,4850.088183421516,41.6235,41.6297,41.5991,41.5991,4850.0882
2007-03-27 15:05:00,67.99,68.03,67.98,68.02,16865.079365079364,41.593,41.6174,41.5868,41.6113,16865.0794
2007-03-27 15:10:00,68.03,68.03,67.98,67.98,11243.38624338624,41.6174,41.6174,41.5868,41.5868,11243.3862
2007-03-27 15:15:00,67.98,68.01,67.96,68.0,18187.830687830687,41.5868,41.6052,41.5746,41.5991,18187.8307
2007-03-27 15:20:00,68.01,68.01,67.97,68.0,17746.91358024691,41.6052,41.6052,41.5807,41.5991,17746.9136
2007-03-27 15:25:00,68.01,68.01,67.97,67.99,13337.742504409169,41.6052,41.6052,41.5807,41.593,13337.7425
2007-03-27 15:30:00,67.99,68.04,67.99,68.01,21935.626102292765,41.593,41.6235,41.593,41.6052,21935.6261
2007-03-27 15:35:00,68.01,68.01,67.93,67.94,22597.001763668428,41.6052,41.6052,41.5563,41.5624,22597.0018
2007-03-27 15:40:00,67.94,67.94,67.88,67.89,57760.14109347442,41.5624,41.5624,41.5257,41.5318,57760.1411
2007-03-27 15:45:00,67.89,67.91,67.85,67.85,17636.68430335097,41.5318,41.544,41.5073,41.5073,17636.6843
2007-03-27 15:50:00,67.85,67.93,67.85,67.88,17416.225749559082,41.5073,41.5563,41.5073,41.5257,17416.2257
2007-03-27 15:55:00,67.89,67.9,67.88,67.9,24250.440917107582,41.5318,41.5379,41.5257,41.5379,24250.4409
2007-03-28 09:30:00,67.59,67.68,67.47,67.68,22486.772486772483,41.3483,41.4033,41.2748,41.4033,22486.7725
2007-03-28 09:35:00,67.67,67.7,67.41,67.49,11574.074074074071,41.3972,41.4155,41.2381,41.2871,11574.0741
2007-03-28 09:40:00,67.44,67.47,67.41,67.45,16203.703703703704,41.2565,41.2748,41.2381,41.2626,16203.7037
2007-03-28 09:45:00,67.44,67.58,67.44,67.55,9479.717813051146,41.2565,41.3421,41.2565,41.3238,9479.7178
2007-03-28 09:50:00,67.55,67.55,67.5,67.51,9149.029982363314,41.3238,41.3238,41.2932,41.2993,9149.03
2007-03-28 09:55:00,67.5,67.52,67.46,67.46,32076.719576719574,41.2932,41.3054,41.2687,41.2687,32076.7196
2007-03-28 10:00:00,67.47,67.52,67.4,67.43,18187.830687830687,41.2748,41.3054,41.232,41.2504,18187.8307
2007-03-28 10:05:00,67.44,67.57,67.44,67.57,9920.63492063492,41.2565,41.336,41.2565,41.336,9920.6349
2007-03-28 10:10:00,67.52,67.54,67.42,67.46,8156.966490299823,41.3054,41.3177,41.2443,41.2687,8156.9665
2007-03-28 10:15:00,67.45,67.51,67.45,67.47,13999.11816578483,41.2626,41.2993,41.2626,41.2748,13999.1182
2007-03-28 10:20:00,67.47,67.48,67.43,67.46,4519.400352733685,41.2748,41.281,41.2504,41.2687,4519.4004
2007-03-28 10:25:00,67.44,67.55,67.44,67.51,8597.883597883598,41.2565,41.3238,41.2565,41.2993,8597.8836
2007-03-28 10:30:00,67.51,67.54,67.36,67.37,31305.11463844797,41.2993,41.3177,41.2076,41.2137,31305.1146
2007-03-28 10:35:00,67.34,67.44,67.32,67.42,16313.932980599646,41.1953,41.2565,41.1831,41.2443,16313.933
2007-03-28 10:40:00,67.4,67.4,67.31,67.33,16093.474426807756,41.232,41.232,41.177,41.1892,16093.4744
2007-03-28 10:45:00,67.31,67.32,67.27,67.31,9810.405643738975,41.177,41.1831,41.1525,41.177,9810.4056
2007-03-28 10:50:00,67.34,67.37,67.32,67.34,5731.922398589065,41.1953,41.2137,41.1831,41.1953,5731.9224
2007-03-28 10:55:00,67.34,67.46,67.31,67.44,14109.347442680775,41.1953,41.2687,41.177,41.2565,14109.3474
2007-03-28 11:00:00,67.4,67.4,67.33,67.39,9369.488536155202,41.232,41.232,41.1892,41.2259,9369.4885
2007-03-28 11:05:00,67.39,67.5,67.38,67.46,23368.60670194004,41.2259,41.2932,41.2198,41.2687,23368.6067
2007-03-28 11:10:00,67.5,67.5,67.36,67.43,10582.01058201058,41.2932,41.2932,41.2076,41.2504,10582.0106
2007-03-28 11:15:00,67.43,67.43,67.34,67.34,5952.380952380951,41.2504,41.2504,41.1953,41.1953,5952.381
2007-03-28 11:20:00,67.33,67.33,67.25,67.27,16093.474426807756,41.1892,41.1892,41.1403,41.1525,16093.4744
2007-03-28 11:25:00,67.27,67.28,67.21,67.24,6834.2151675485,41.1525,41.1586,41.1158,41.1341,6834.2152
2007-03-28 11:30:00,67.23,67.28,67.2,67.28,5842.151675485008,41.128,41.1586,41.1097,41.1586,5842.1517
2007-03-28 11:35:00,67.26,67.33,67.26,67.33,6613.756613756613,41.1464,41.1892,41.1464,41.1892,6613.7566
2007-03-28 11:40:00,67.32,67.4,67.32,67.4,5180.776014109347,41.1831,41.232,41.1831,41.232,5180.776
2007-03-28 11:45:00,67.4,67.4,67.36,67.36,4850.088183421516,41.232,41.232,41.2076,41.2076,4850.0882
2007-03-28 11:50:00,67.37,67.37,67.31,67.32,5180.776014109347,41.2137,41.2137,41.177,41.1831,5180.776
2007-03-28 11:55:00,67.32,67.42,67.32,67.42,3637.566137566137,41.1831,41.2443,41.1831,41.2443,3637.5661
2007-03-28 12:00:00,67.43,67.49,67.42,67.45,8487.654320987653,41.2504,41.2871,41.2443,41.2626,8487.6543
2007-03-28 12:05:00,67.45,67.58,67.45,67.56,22156.08465608465,41.2626,41.3421,41.2626,41.3299,22156.0847
2007-03-28 12:10:00,67.54,67.54,67.43,67.5,9149.029982363314,41.3177,41.3177,41.2504,41.2932,9149.03
2007-03-28 12:15:00,67.49,67.64,67.49,67.64,12235.449735449734,41.2871,41.3788,41.2871,41.3788,12235.4497
2007-03-28 12:20:00,67.64,67.72,67.64,67.68,10251.32275132275,41.3788,41.4278,41.3788,41.4033,10251.3228
2007-03-28 12:25:00,67.66,67.72,67.6,67.6,6393.298059964726,41.3911,41.4278,41.3544,41.3544,6393.2981
2007-03-28 12:30:00,67.6,67.65,67.52,67.52,6283.068783068782,41.3544,41.385,41.3054,41.3054,6283.0688
2007-03-28 12:35:00,67.53,67.61,67.53,67.61,4629.629629629629,41.3116,41.3605,41.3116,41.3605,4629.6296
2007-03-28 12:40:00,67.6,67.62,67.6,67.6,1984.126984126984,41.3544,41.3666,41.3544,41.3544,1984.127
2007-03-28 12:45:00,67.59,67.59,67.55,67.58,4298.941798941799,41.3483,41.3483,41.3238,41.3421,4298.9418
2007-03-28 12:50:00,67.58,67.59,67.5,67.54,7054.673721340388,41.3421,41.3483,41.2932,41.3177,7054.6737
2007-03-28 12:55:00,67.53,67.55,67.53,67.54,1873.8977072310404,41.3116,41.3238,41.3116,41.3177,1873.8977
2007-03-28 13:00:00,67.55,67.58,67.5,67.5,5731.922398589065,41.3238,41.3421,41.2932,41.2932,5731.9224
2007-03-28 13:05:00,67.5,67.56,67.5,67.51,4960.317460317459,41.2932,41.3299,41.2932,41.2993,4960.3175
2007-03-28 13:10:00,67.52,67.53,67.49,67.5,12014.991181657848,41.3054,41.3116,41.2871,41.2932,12014.9912
2007-03-28 13:15:00,67.49,67.5,67.45,67.48,5952.380952380951,41.2871,41.2932,41.2626,41.281,5952.381
2007-03-28 13:20:00,67.5,67.56,67.49,67.51,15211.64021164021,41.2932,41.3299,41.2871,41.2993,15211.6402
2007-03-28 13:25:00,67.5,67.52,67.45,67.47,5291.00529100529,41.2932,41.3054,41.2626,41.2748,5291.0053
2007-03-28 13:30:00,67.47,67.52,67.44,67.51,6834.2151675485,41.2748,41.3054,41.2565,41.2993,6834.2152
2007-03-28 13:35:00,67.5,67.54,67.48,67.52,6723.985890652557,41.2932,41.3177,41.281,41.3054,6723.9859
2007-03-28 13:40:00,67.5,67.55,67.48,67.55,8046.737213403879,41.2932,41.3238,41.281,41.3238,8046.7372
2007-03-28 13:45:00,67.55,67.55,67.44,67.47,4739.858906525573,41.3238,41.3238,41.2565,41.2748,4739.8589
2007-03-28 13:50:00,67.47,67.48,67.38,67.41,11133.156966490298,41.2748,41.281,41.2198,41.2381,11133.157
2007-03-28 13:55:00,67.41,67.42,67.39,67.39,3527.336860670194,41.2381,41.2443,41.2259,41.2259,3527.3369
2007-03-28 14:00:00,67.4,67.5,67.4,67.41,8267.195767195766,41.232,41.2932,41.232,41.2381,8267.1958
2007-03-28 14:05:00,67.42,67.44,67.36,67.39,11794.53262786596,41.2443,41.2565,41.2076,41.2259,11794.5326
2007-03-28 14:10:00,67.38,67.38,67.27,67.31,17857.142857142855,41.2198,41.2198,41.1525,41.177,17857.1429
2007-03-28 14:15:00,67.29,67.31,67.24,67.27,14550.264550264548,41.1647,41.177,41.1341,41.1525,14550.2646
2007-03-28 14:20:00,67.25,67.3,67.22,67.26,11133.156966490298,41.1403,41.1708,41.1219,41.1464,11133.157
2007-03-28 14:25:00,67.27,67.34,67.27,67.34,9810.405643738975,41.1525,41.1953,41.1525,41.1953,9810.4056
2007-03-28 14:30:00,67.31,67.33,67.28,67.33,10912.698412698412,41.177,41.1892,41.1586,41.1892,10912.6984
2007-03-28 14:35:00,67.34,67.34,67.31,67.31,9369.488536155202,41.1953,41.1953,41.177,41.177,9369.4885
2007-03-28 14:40:00,67.32,67.32,67.28,67.29,10582.01058201058,41.1831,41.1831,41.1586,41.1647,10582.0106
2007-03-28 14:45:00,67.29,67.31,67.24,67.25,10912.698412698412,41.1647,41.177,41.1341,41.1403,10912.6984
2007-03-28 14:50:00,67.23,67.24,67.17,67.2,7164.902998236331,41.128,41.1341,41.0913,41.1097,7164.903
2007-03-28 14:55:00,67.19,67.22,67.16,67.16,10582.01058201058,41.1036,41.1219,41.0852,41.0852,10582.0106
2007-03-28 15:00:00,67.18,67.26,67.15,67.22,14440.035273368603,41.0974,41.1464,41.0791,41.1219,14440.0353
2007-03-28 15:05:00,67.21,67.22,67.14,67.16,16203.703703703704,41.1158,41.1219,41.073,41.0852,16203.7037
2007-03-28 15:10:00,67.16,67.21,67.13,67.14,11904.761904761905,41.0852,41.1158,41.0668,41.073,11904.7619
2007-03-28 15:15:00,67.14,67.17,67.11,67.17,12566.137566137564,41.073,41.0913,41.0546,41.0913,12566.1376
2007-03-28 15:20:00,67.17,67.26,67.13,67.24,17305.996472663137,41.0913,41.1464,41.0668,41.1341,17305.9965
2007-03-28 15:25:00,67.24,67.35,67.22,67.31,30313.05114638448,41.1341,41.2014,41.1219,41.177,30313.0511
2007-03-28 15:30:00,67.31,67.34,67.29,67.3,13999.11816578483,41.177,41.1953,41.1647,41.1708,13999.1182
2007-03-28 15:35:00,67.3,67.35,67.3,67.34,18628.74779541446,41.1708,41.2014,41.1708,41.1953,18628.7478
2007-03-28 15:40:00,67.35,67.4,67.34,67.38,16093.474426807756,41.2014,41.232,41.1953,41.2198,16093.4744
2007-03-28 15:45:00,67.37,67.37,67.24,67.26,34060.84656084656,41.2137,41.2137,41.1341,41.1464,34060.8466
2007-03-28 15:50:00,67.27,67.32,67.25,67.25,22045.85537918871,41.1525,41.1831,41.1403,41.1403,22045.8554
2007-03-28 15:55:00,67.25,67.26,67.21,67.21,31525.57319223985,41.1403,41.1464,41.1158,41.1158,31525.5732
2007-03-29 09:30:00,67.73,67.99,67.69,67.95,22927.68959435626,41.4339,41.593,41.4094,41.5685,22927.6896
2007-03-29 09:35:00,67.99,67.99,67.92,67.96,10030.864197530864,41.593,41.593,41.5501,41.5746,10030.8642
2007-03-29 09:40:00,67.97,67.97,67.85,67.92,10141.093474426809,41.5807,41.5807,41.5073,41.5501,10141.0935
2007-03-29 09:45:00,67.91,67.93,67.85,67.85,11022.927689594357,41.544,41.5563,41.5073,41.5073,11022.9277
2007-03-29 09:50:00,67.88,67.88,67.79,67.81,10030.864197530864,41.5257,41.5257,41.4706,41.4828,10030.8642
2007-03-29 09:55:00,67.81,67.83,67.73,67.77,12014.991181657848,41.4828,41.4951,41.4339,41.4584,12014.9912
2007-03-29 10:00:00,67.78,67.85,67.77,67.79,14219.576719576718,41.4645,41.5073,41.4584,41.4706,14219.5767
2007-03-29 10:05:00,67.8,67.8,67.7,67.72,13778.659611992944,41.4767,41.4767,41.4155,41.4278,13778.6596
2007-03-29 10:10:00,67.72,67.74,67.69,67.74,16975.308641975305,41.4278,41.44,41.4094,41.44,16975.3086
2007-03-29 10:15:00,67.74,67.84,67.74,67.83,12566.137566137564,41.44,41.5012,41.44,41.4951,12566.1376
2007-03-29 10:20:00,67.82,67.87,67.82,67.83,6503.5273368606695,41.489,41.5195,41.489,41.4951,6503.5273
2007-03-29 10:25:00,67.83,67.87,67.8,67.86,8928.571428571428,41.4951,41.5195,41.4767,41.5134,8928.5714
2007-03-29 10:30:00,67.88,67.91,67.8,67.8,13999.11816578483,41.5257,41.544,41.4767,41.4767,13999.1182
2007-03-29 10:35:00,67.8,67.84,67.8,67.8,11794.53262786596,41.4767,41.5012,41.4767,41.4767,11794.5326
2007-03-29 10:40:00,67.8,67.8,67.73,67.77,28769.841269841265,41.4767,41.4767,41.4339,41.4584,28769.8413
2007-03-29 10:45:00,67.77,67.8,67.76,67.8,28769.841269841265,41.4584,41.4767,41.4523,41.4767,28769.8413
2007-03-29 10:50:00,67.78,67.8,67.76,67.78,14109.347442680775,41.4645,41.4767,41.4523,41.4645,14109.3474
2007-03-29 10:55:00,67.78,67.78,67.7,67.71,10912.698412698412,41.4645,41.4645,41.4155,41.4217,10912.6984
2007-03-29 11:00:00,67.71,67.77,67.7,67.76,4850.088183421516,41.4217,41.4584,41.4155,41.4523,4850.0882
2007-03-29 11:05:00,67.77,67.77,67.74,67.74,4629.629629629629,41.4584,41.4584,41.44,41.44,4629.6296
2007-03-29 11:10:00,67.73,67.77,67.71,67.74,10802.469135802468,41.4339,41.4584,41.4217,41.44,10802.4691
2007-03-29 11:15:00,67.74,67.75,67.72,67.75,9369.488536155202,41.44,41.4461,41.4278,41.4461,9369.4885
2007-03-29 11:20:00,67.75,67.81,67.75,67.8,8708.112874779541,41.4461,41.4828,41.4461,41.4767,8708.1129
2007-03-29 11:25:00,67.81,67.86,67.81,67.85,7385.361552028218,41.4828,41.5134,41.4828,41.5073,7385.3616
2007-03-29 11:30:00,67.84,67.88,67.83,67.87,8928.571428571428,41.5012,41.5257,41.4951,41.5195,8928.5714
2007-03-29 11:35:00,67.88,67.88,67.83,67.88,10141.093474426809,41.5257,41.5257,41.4951,41.5257,10141.0935
2007-03-29 11:40:00,67.88,67.89,67.87,67.88,9259.259259259255,41.5257,41.5318,41.5195,41.5257,9259.2593
2007-03-29 11:45:00,67.89,67.89,67.86,67.86,23148.148148148142,41.5318,41.5318,41.5134,41.5134,23148.1481
2007-03-29 11:50:00,67.88,67.89,67.84,67.88,33068.783068783065,41.5257,41.5318,41.5012,41.5257,33068.7831
2007-03-29 11:55:00,67.89,67.94,67.87,67.89,42879.18871252204,41.5318,41.5624,41.5195,41.5318,42879.1887
2007-03-29 12:00:00,67.89,67.94,67.87,67.93,26344.79717813051,41.5318,41.5624,41.5195,41.5563,26344.7972
2007-03-29 12:05:00,67.93,68.06,67.93,68.04,31084.65608465608,41.5563,41.6358,41.5563,41.6235,31084.6561
2007-03-29 12:10:00,68.04,68.04,67.96,67.97,12125.220458553791,41.6235,41.6235,41.5746,41.5807,12125.2205
2007-03-29 12:15:00,67.96,68.0,67.94,68.0,18298.059964726628,41.5746,41.5991,41.5624,41.5991,18298.06
2007-03-29 12:20:00,68.0,68.01,67.95,67.95,12125.220458553791,41.5991,41.6052,41.5685,41.5685,12125.2205
2007-03-29 12:25:00,67.95,67.96,67.89,67.9,11794.53262786596,41.5685,41.5746,41.5318,41.5379,11794.5326
2007-03-29 12:30:00,67.9,67.93,67.89,67.9,17967.3721340388,41.5379,41.5563,41.5318,41.5379,17967.3721
2007-03-29 12:35:00,67.9,67.93,67.89,67.9,14880.95238095238,41.5379,41.5563,41.5318,41.5379,14880.9524
2007-03-29 12:40:00,67.91,67.97,67.9,67.96,13117.283950617282,41.544,41.5807,41.5379,41.5746,13117.284
2007-03-29 12:45:00,67.96,67.99,67.96,67.98,11022.927689594357,41.5746,41.593,41.5746,41.5868,11022.9277
2007-03-29 12:50:00,67.98,67.98,67.92,67.92,16975.308641975305,41.5868,41.5868,41.5501,41.5501,16975.3086
2007-03-29 12:55:00,67.93,67.96,67.91,67.92,11133.156966490298,41.5563,41.5746,41.544,41.5501,11133.157
2007-03-29 13:00:00,67.91,67.91,67.89,67.89,37147.266313932974,41.544,41.544,41.5318,41.5318,37147.2663
2007-03-29 13:05:00,67.9,67.99,67.89,67.99,13227.513227513226,41.5379,41.593,41.5318,41.593,13227.5132
2007-03-29 13:10:00,67.98,67.98,67.94,67.95,9038.80070546737,41.5868,41.5868,41.5624,41.5685,9038.8007
2007-03-29 13:15:00,67.95,67.95,67.87,67.87,39682.53968253968,41.5685,41.5685,41.5195,41.5195,39682.5397
2007-03-29 13:20:00,67.86,67.86,67.74,67.74,18187.830687830687,41.5134,41.5134,41.44,41.44,18187.8307
2007-03-29 13:25:00,67.74,67.8,67.72,67.8,15983.245149911814,41.44,41.4767,41.4278,41.4767,15983.2451
2007-03-29 13:30:00,67.8,67.81,67.7,67.72,17195.767195767196,41.4767,41.4828,41.4155,41.4278,17195.7672
2007-03-29 13:35:00,67.71,67.72,67.66,67.67,22156.08465608465,41.4217,41.4278,41.3911,41.3972,22156.0847
2007-03-29 13:40:00,67.65,67.66,67.59,67.64,30533.509700176364,41.385,41.3911,41.3483,41.3788,30533.5097
2007-03-29 13:45:00,67.65,67.65,67.55,67.58,18408.289241622573,41.385,41.385,41.3238,41.3421,18408.2892
2007-03-29 13:50:00,67.58,67.64,67.58,67.63,6283.068783068782,41.3421,41.3788,41.3421,41.3727,6283.0688
2007-03-29 13:55:00,67.61,67.62,67.52,67.6,17967.3721340388,41.3605,41.3666,41.3054,41.3544,17967.3721
2007-03-29 14:00:00,67.6,67.6,67.5,67.59,13227.513227513226,41.3544,41.3544,41.2932,41.3483,13227.5132
2007-03-29 14:05:00,67.59,67.6,67.5,67.59,19841.26984126984,41.3483,41.3544,41.2932,41.3483,19841.2698
2007-03-29 14:10:00,67.6,67.63,67.5,67.5,21384.47971781305,41.3544,41.3727,41.2932,41.2932,21384.4797
2007-03-29 14:15:00,67.5,67.59,67.47,67.58,21825.396825396823,41.2932,41.3483,41.2748,41.3421,21825.3968
2007-03-29 14:20:00,67.59,67.62,67.53,67.58,20833.33333333333,41.3483,41.3666,41.3116,41.3421,20833.3333
2007-03-29 14:25:00,67.6,67.7,67.6,67.7,17526.455026455023,41.3544,41.4155,41.3544,41.4155,17526.455
2007-03-29 14:30:00,67.7,67.7,67.64,67.66,25132.27513227513,41.4155,41.4155,41.3788,41.3911,25132.2751
2007-03-29 14:35:00,67.64,67.72,67.6,67.71,21164.02116402116,41.3788,41.4278,41.3544,41.4217,21164.0212
2007-03-29 14:40:00,67.71,67.79,67.71,67.75,21164.02116402116,41.4217,41.4706,41.4217,41.4461,21164.0212
2007-03-29 14:45:00,67.74,67.79,67.7,67.73,18408.289241622573,41.44,41.4706,41.4155,41.4339,18408.2892
2007-03-29 14:50:00,67.72,67.75,67.71,67.71,14219.576719576718,41.4278,41.4461,41.4217,41.4217,14219.5767
2007-03-29 14:55:00,67.71,67.76,67.68,67.68,40233.68606701939,41.4217,41.4523,41.4033,41.4033,40233.6861
2007-03-29 15:00:00,67.67,67.74,67.65,67.66,31966.49029982363,41.3972,41.44,41.385,41.3911,31966.4903
2007-03-29 15:05:00,67.66,67.68,67.63,67.66,12566.137566137564,41.3911,41.4033,41.3727,41.3911,12566.1376
2007-03-29 15:10:00,67.65,67.76,67.63,67.74,22817.460317460314,41.385,41.4523,41.3727,41.44,22817.4603
2007-03-29 15:15:00,67.75,67.79,67.7,67.7,32848.324514991175,41.4461,41.4706,41.4155,41.4155,32848.3245
2007-03-29 15:20:00,67.71,67.74,67.7,67.72,14991.181657848325,41.4217,41.44,41.4155,41.4278,14991.1817
2007-03-29 15:25:00,67.72,67.76,67.71,67.75,15762.786596119928,41.4278,41.4523,41.4217,41.4461,15762.7866
2007-03-29 15:30:00,67.75,67.8,67.75,67.79,17636.68430335097,41.4461,41.4767,41.4461,41.4706,17636.6843
2007-03-29 15:35:00,67.8,67.8,67.76,67.8,15211.64021164021,41.4767,41.4767,41.4523,41.4767,15211.6402
2007-03-29 15:40:00,67.8,67.94,67.8,67.94,19400.352733686064,41.4767,41.5624,41.4767,41.5624,19400.3527
2007-03-29 15:45:00,67.93,67.95,67.84,67.87,38910.93474426808,41.5563,41.5685,41.5012,41.5195,38910.9347
2007-03-29 15:50:00,67.86,67.88,67.8,67.8,24360.670194003524,41.5134,41.5257,41.4767,41.4767,24360.6702
2007-03-29 15:55:00,67.81,67.86,67.8,67.84,64373.89770723103,41.4828,41.5134,41.4767,41.5012,64373.8977
2007-03-30 09:30:00,68.09,68.23,67.86,68.17,38249.55908289241,41.6541,41.7398,41.5134,41.7031,38249.5591
2007-03-30 09:35:00,68.15,68.15,67.98,68.02,13558.201058201055,41.6908,41.6908,41.5868,41.6113,13558.2011
2007-03-30 09:40:00,68.03,68.22,67.94,68.21,34391.53439153439,41.6174,41.7337,41.5624,41.7275,34391.5344
2007-03-30 09:45:00,68.22,68.36,68.21,68.26,35052.91005291005,41.7337,41.8193,41.7275,41.7581,35052.9101
2007-03-30 09:50:00,68.24,68.24,68.06,68.07,22597.001763668428,41.7459,41.7459,41.6358,41.6419,22597.0018
2007-03-30 09:55:00,68.07,68.07,67.93,68.02,16975.308641975305,41.6419,41.6419,41.5563,41.6113,16975.3086
2007-03-30 10:00:00,68.02,68.09,68.02,68.07,15983.245149911814,41.6113,41.6541,41.6113,41.6419,15983.2451
2007-03-30 10:05:00,68.05,68.06,67.92,67.92,19179.894179894178,41.6297,41.6358,41.5501,41.5501,19179.8942
2007-03-30 10:10:00,67.92,67.97,67.92,67.97,3196.649029982363,41.5501,41.5807,41.5501,41.5807,3196.649
2007-03-30 10:15:00,67.97,67.97,67.85,67.87,39351.85185185185,41.5807,41.5807,41.5073,41.5195,39351.8519
2007-03-30 10:20:00,67.87,67.88,67.72,67.73,30423.28042328042,41.5195,41.5257,41.4278,41.4339,30423.2804
2007-03-30 10:25:00,67.73,67.77,67.68,67.69,11463.84479717813,41.4339,41.4584,41.4033,41.4094,11463.8448
2007-03-30 10:30:00,67.7,67.74,67.64,67.74,14991.181657848325,41.4155,41.44,41.3788,41.44,14991.1817
2007-03-30 10:35:00,67.75,67.84,67.74,67.74,14329.805996472662,41.4461,41.5012,41.44,41.44,14329.806
2007-03-30 10:40:00,67.75,67.78,67.7,67.7,12896.825396825396,41.4461,41.4645,41.4155,41.4155,12896.8254
2007-03-30 10:45:00,67.7,67.76,67.68,67.75,10582.01058201058,41.4155,41.4523,41.4033,41.4461,10582.0106
2007-03-30 10:50:00,67.77,67.78,67.75,67.77,6944.444444444443,41.4584,41.4645,41.4461,41.4584,6944.4444
2007-03-30 10:55:00,67.78,67.87,67.77,67.84,9700.176366843032,41.4645,41.5195,41.4584,41.5012,9700.1764
2007-03-30 11:00:00,67.84,67.86,67.81,67.84,5511.463844797177,41.5012,41.5134,41.4828,41.5012,5511.4638
2007-03-30 11:05:00,67.84,67.86,67.81,67.82,6834.2151675485,41.5012,41.5134,41.4828,41.489,6834.2152
2007-03-30 11:10:00,67.82,67.83,67.73,67.74,10141.093474426809,41.489,41.4951,41.4339,41.44,10141.0935
2007-03-30 11:15:00,67.74,67.8,67.7,67.79,30092.592592592588,41.44,41.4767,41.4155,41.4706,30092.5926
2007-03-30 11:20:00,67.8,67.82,67.75,67.75,55224.86772486772,41.4767,41.489,41.4461,41.4461,55224.8677
2007-03-30 11:25:00,67.75,67.75,67.6,67.63,49492.945326278656,41.4461,41.4461,41.3544,41.3727,49492.9453
2007-03-30 11:30:00,67.63,67.7,67.6,67.68,18518.518518518515,41.3727,41.4155,41.3544,41.4033,18518.5185
2007-03-30 11:35:00,67.69,67.79,67.69,67.77,39572.31040564374,41.4094,41.4706,41.4094,41.4584,39572.3104
2007-03-30 11:40:00,67.76,67.79,67.5,67.57,35714.28571428571,41.4523,41.4706,41.2932,41.336,35714.2857
2007-03-30 11:45:00,67.58,67.59,67.22,67.39,40343.91534391534,41.3421,41.3483,41.1219,41.2259,40343.9153
2007-03-30 11:50:00,67.38,67.5,67.32,67.4,48941.79894179894,41.2198,41.2932,41.1831,41.232,48941.7989
2007-03-30 11:55:00,67.38,67.54,67.38,67.42,23699.294532627864,41.2198,41.3177,41.2198,41.2443,23699.2945
2007-03-30 12:00:00,67.42,67.45,67.34,67.41,20723.104056437387,41.2443,41.2626,41.1953,41.2381,20723.1041
2007-03-30 12:05:00,67.38,67.5,67.33,67.45,15432.098765432096,41.2198,41.2932,41.1892,41.2626,15432.0988
2007-03-30 12:10:00,67.45,67.45,67.37,67.41,10030.864197530864,41.2626,41.2626,41.2137,41.2381,10030.8642
2007-03-30 12:15:00,67.42,67.44,67.34,67.4,6723.985890652557,41.2443,41.2565,41.1953,41.232,6723.9859
2007-03-30 12:20:00,67.41,67.46,67.36,67.39,12676.366843033507,41.2381,41.2687,41.2076,41.2259,12676.3668
2007-03-30 12:25:00,67.4,67.43,67.38,67.4,4409.171075837742,41.232,41.2504,41.2198,41.232,4409.1711
2007-03-30 12:30:00,67.39,67.5,67.39,67.5,6944.444444444443,41.2259,41.2932,41.2259,41.2932,6944.4444
2007-03-30 12:35:00,67.5,67.53,67.47,67.47,4409.171075837742,41.2932,41.3116,41.2748,41.2748,4409.1711
2007-03-30 12:40:00,67.47,67.48,67.4,67.47,7936.507936507935,41.2748,41.281,41.232,41.2748,7936.5079
2007-03-30 12:45:00,67.47,67.47,67.4,67.41,13117.283950617282,41.2748,41.2748,41.232,41.2381,13117.284
2007-03-30 12:50:00,67.41,67.45,67.37,67.37,9920.63492063492,41.2381,41.2626,41.2137,41.2137,9920.6349
2007-03-30 12:55:00,67.37,67.4,67.33,67.35,9479.717813051146,41.2137,41.232,41.1892,41.2014,9479.7178
2007-03-30 13:00:00,67.36,67.42,67.35,67.38,8597.883597883598,41.2076,41.2443,41.2014,41.2198,8597.8836
2007-03-30 13:05:00,67.38,67.47,67.32,67.42,56327.16049382716,41.2198,41.2748,41.1831,41.2443,56327.1605
2007-03-30 13:10:00,67.42,67.46,67.41,67.43,4850.088183421516,41.2443,41.2687,41.2381,41.2504,4850.0882
2007-03-30 13:15:00,67.41,67.46,67.4,67.46,5842.151675485008,41.2381,41.2687,41.232,41.2687,5842.1517
2007-03-30 13:20:00,67.45,67.46,67.38,67.44,8818.342151675484,41.2626,41.2687,41.2198,41.2565,8818.3422
2007-03-30 13:25:00,67.44,67.5,67.43,67.5,5731.922398589065,41.2565,41.2932,41.2504,41.2932,5731.9224
2007-03-30 13:30:00,67.47,67.53,67.43,67.5,13888.888888888889,41.2748,41.3116,41.2504,41.2932,13888.8889
2007-03-30 13:35:00,67.5,67.51,67.43,67.46,9038.80070546737,41.2932,41.2993,41.2504,41.2687,9038.8007
2007-03-30 13:40:00,67.44,67.5,67.4,67.43,17305.996472663137,41.2565,41.2932,41.232,41.2504,17305.9965
2007-03-30 13:45:00,67.43,67.44,67.35,67.39,16754.85008818342,41.2504,41.2565,41.2014,41.2259,16754.8501
2007-03-30 13:50:00,67.39,67.47,67.39,67.45,14329.805996472662,41.2259,41.2748,41.2259,41.2626,14329.806
2007-03-30 13:55:00,67.45,67.5,67.44,67.49,8487.654320987653,41.2626,41.2932,41.2565,41.2871,8487.6543
2007-03-30 14:00:00,67.47,67.51,67.4,67.41,9369.488536155202,41.2748,41.2993,41.232,41.2381,9369.4885
2007-03-30 14:05:00,67.43,67.47,67.4,67.45,5842.151675485008,41.2504,41.2748,41.232,41.2626,5842.1517
2007-03-30 14:10:00,67.46,67.49,67.41,67.44,7826.278659611992,41.2687,41.2871,41.2381,41.2565,7826.2787
2007-03-30 14:15:00,67.44,67.49,67.41,67.44,6944.444444444443,41.2565,41.2871,41.2381,41.2565,6944.4444
2007-03-30 14:20:00,67.45,67.5,67.42,67.42,8597.883597883598,41.2626,41.2932,41.2443,41.2443,8597.8836
2007-03-30 14:25:00,67.44,67.53,67.44,67.51,14880.95238095238,41.2565,41.3116,41.2565,41.2993,14880.9524
2007-03-30 14:30:00,67.5,67.51,67.46,67.48,6283.068783068782,41.2932,41.2993,41.2687,41.281,6283.0688
2007-03-30 14:35:00,67.48,67.58,67.44,67.52,14991.181657848325,41.281,41.3421,41.2565,41.3054,14991.1817
2007-03-30 14:40:00,67.55,67.6,67.5,67.53,16093.474426807756,41.3238,41.3544,41.2932,41.3116,16093.4744
2007-03-30 14:45:00,67.52,67.57,67.52,67.56,3637.566137566137,41.3054,41.336,41.3054,41.3299,3637.5661
2007-03-30 14:50:00,67.55,67.55,67.43,67.45,14329.805996472662,41.3238,41.3238,41.2504,41.2626,14329.806
2007-03-30 14:55:00,67.46,67.49,67.4,67.47,9149.029982363314,41.2687,41.2871,41.232,41.2748,9149.03
2007-03-30 15:00:00,67.46,67.5,67.45,67.48,12125.220458553791,41.2687,41.2932,41.2626,41.281,12125.2205
2007-03-30 15:05:00,67.49,67.5,67.35,67.35,27006.17283950617,41.2871,41.2932,41.2014,41.2014,27006.1728
2007-03-30 15:10:00,67.36,67.42,67.34,67.41,11243.38624338624,41.2076,41.2443,41.1953,41.2381,11243.3862
2007-03-30 15:15:00,67.41,67.49,67.4,67.47,12455.90828924162,41.2381,41.2871,41.232,41.2748,12455.9083
2007-03-30 15:20:00,67.46,67.5,67.46,67.49,7495.5908289241615,41.2687,41.2932,41.2687,41.2871,7495.5908
2007-03-30 15:25:00,67.5,67.5,67.42,67.42,12235.449735449734,41.2932,41.2932,41.2443,41.2443,12235.4497
2007-03-30 15:30:00,67.42,67.43,67.34,67.37,16093.474426807756,41.2443,41.2504,41.1953,41.2137,16093.4744
2007-03-30 15:35:00,67.35,67.4,67.31,67.32,18628.74779541446,41.2014,41.232,41.177,41.1831,18628.7478
2007-03-30 15:40:00,67.32,67.42,67.32,67.41,22597.001763668428,41.1831,41.2443,41.1831,41.2381,22597.0018
2007-03-30 15:45:00,67.4,67.44,67.4,67.41,27888.00705467372,41.232,41.2565,41.232,41.2381,27888.0071
2007-03-30 15:50:00,67.41,67.45,67.35,67.35,37147.266313932974,41.2381,41.2626,41.2014,41.2014,37147.2663
2007-03-30 15:55:00,67.35,67.39,67.29,67.35,58531.74603174603,41.2014,41.2259,41.1647,41.2014,58531.746
2007-04-02 09:30:00,67.58,67.68,67.4,67.4,30533.509700176364,41.3421,41.4033,41.232,41.232,30533.5097
2007-04-02 09:35:00,67.45,67.46,67.35,67.44,14660.493827160491,41.2626,41.2687,41.2014,41.2565,14660.4938
2007-04-02 09:40:00,67.45,67.59,67.44,67.55,17526.455026455023,41.2626,41.3483,41.2565,41.3238,17526.455
2007-04-02 09:45:00,67.57,67.65,67.5,67.5,11574.074074074071,41.336,41.385,41.2932,41.2932,11574.0741
2007-04-02 09:50:00,67.51,67.67,67.5,67.67,9369.488536155202,41.2993,41.3972,41.2932,41.3972,9369.4885
2007-04-02 09:55:00,67.66,67.71,67.63,67.67,10692.239858906523,41.3911,41.4217,41.3727,41.3972,10692.2399
2007-04-02 10:00:00,67.66,67.67,67.48,67.63,18628.74779541446,41.3911,41.3972,41.281,41.3727,18628.7478
2007-04-02 10:05:00,67.62,67.63,67.45,67.5,27667.548500881832,41.3666,41.3727,41.2626,41.2932,27667.5485
2007-04-02 10:10:00,67.5,67.52,67.43,67.51,21604.938271604937,41.2932,41.3054,41.2504,41.2993,21604.9383
2007-04-02 10:15:00,67.52,67.64,67.45,67.64,22927.68959435626,41.3054,41.3788,41.2626,41.3788,22927.6896
2007-04-02 10:20:00,67.62,67.62,67.5,67.52,16975.308641975305,41.3666,41.3666,41.2932,41.3054,16975.3086
2007-04-02 10:25:00,67.51,67.57,67.5,67.57,13227.513227513226,41.2993,41.336,41.2932,41.336,13227.5132
2007-04-02 10:30:00,67.58,67.69,67.57,67.6,20833.33333333333,41.3421,41.4094,41.336,41.3544,20833.3333
2007-04-02 10:35:00,67.59,67.61,67.58,67.59,15873.015873015873,41.3483,41.3605,41.3421,41.3483,15873.0159
2007-04-02 10:40:00,67.59,67.62,67.53,67.53,19951.499118165782,41.3483,41.3666,41.3116,41.3116,19951.4991
2007-04-02 10:45:00,67.52,67.56,67.5,67.54,11574.074074074071,41.3054,41.3299,41.2932,41.3177,11574.0741
2007-04-02 10:50:00,67.54,67.55,67.5,67.54,23589.06525573192,41.3177,41.3238,41.2932,41.3177,23589.0653
2007-04-02 10:55:00,67.55,67.63,67.55,67.61,24691.358024691355,41.3238,41.3727,41.3238,41.3605,24691.358
2007-04-02 11:00:00,67.63,67.68,67.61,67.68,26895.943562610228,41.3727,41.4033,41.3605,41.4033,26895.9436
2007-04-02 11:05:00,67.68,67.71,67.66,67.71,11794.53262786596,41.4033,41.4217,41.3911,41.4217,11794.5326
2007-04-02 11:10:00,67.71,67.75,67.71,67.75,8928.571428571428,41.4217,41.4461,41.4217,41.4461,8928.5714
2007-04-02 11:15:00,67.75,67.76,67.73,67.73,10251.32275132275,41.4461,41.4523,41.4339,41.4339,10251.3228
2007-04-02 11:20:00,67.72,67.73,67.64,67.65,10141.093474426809,41.4278,41.4339,41.3788,41.385,10141.0935
2007-04-02 11:25:00,67.64,67.74,67.64,67.73,9369.488536155202,41.3788,41.44,41.3788,41.4339,9369.4885
2007-04-02 11:30:00,67.73,67.73,67.69,67.69,9589.947089947089,41.4339,41.4339,41.4094,41.4094,9589.9471
2007-04-02 11:35:00,67.68,67.7,67.65,67.7,6283.068783068782,41.4033,41.4155,41.385,41.4155,6283.0688
2007-04-02 11:40:00,67.69,67.7,67.67,67.67,9149.029982363314,41.4094,41.4155,41.3972,41.3972,9149.03
2007-04-02 11:45:00,67.67,67.68,67.59,67.59,12896.825396825396,41.3972,41.4033,41.3483,41.3483,12896.8254
2007-04-02 11:50:00,67.6,67.62,67.56,67.62,16424.162257495587,41.3544,41.3666,41.3299,41.3666,16424.1623
2007-04-02 11:55:00,67.61,67.65,67.6,67.63,8267.195767195766,41.3605,41.385,41.3544,41.3727,8267.1958
2007-04-02 12:00:00,67.63,67.68,67.6,67.66,17746.91358024691,41.3727,41.4033,41.3544,41.3911,17746.9136
2007-04-02 12:05:00,67.66,67.69,67.65,67.66,10471.781305114637,41.3911,41.4094,41.385,41.3911,10471.7813
2007-04-02 12:10:00,67.66,67.69,67.66,67.69,4629.629629629629,41.3911,41.4094,41.3911,41.4094,4629.6296
2007-04-02 12:15:00,67.7,67.75,67.69,67.74,13668.430335097,41.4155,41.4461,41.4094,41.44,13668.4303
2007-04-02 12:20:00,67.75,67.79,67.74,67.77,7826.278659611992,41.4461,41.4706,41.44,41.4584,7826.2787
2007-04-02 12:25:00,67.76,67.77,67.75,67.76,1653.4391534391532,41.4523,41.4584,41.4461,41.4523,1653.4392
2007-04-02 12:30:00,67.76,67.79,67.76,67.77,4960.317460317459,41.4523,41.4706,41.4523,41.4584,4960.3175
2007-04-02 12:35:00,67.76,67.76,67.74,67.74,2865.9611992945324,41.4523,41.4523,41.44,41.44,2865.9612
2007-04-02 12:40:00,67.75,67.76,67.75,67.75,3086.4197530864194,41.4461,41.4523,41.4461,41.4461,3086.4198
2007-04-02 12:45:00,67.76,67.79,67.75,67.79,5511.463844797177,41.4523,41.4706,41.4461,41.4706,5511.4638
2007-04-02 12:50:00,67.79,67.79,67.73,67.75,3747.7954144620808,41.4706,41.4706,41.4339,41.4461,3747.7954
2007-04-02 12:55:00,67.74,67.74,67.64,67.7,9589.947089947089,41.44,41.44,41.3788,41.4155,9589.9471
2007-04-02 13:00:00,67.7,67.76,67.7,67.73,5291.00529100529,41.4155,41.4523,41.4155,41.4339,5291.0053
2007-04-02 13:05:00,67.72,67.72,67.67,67.69,3637.566137566137,41.4278,41.4278,41.3972,41.4094,3637.5661
2007-04-02 13:10:00,67.69,67.71,67.61,67.69,13668.430335097,41.4094,41.4217,41.3605,41.4094,13668.4303
2007-04-02 13:15:00,67.7,67.72,67.65,67.68,6172.839506172839,41.4155,41.4278,41.385,41.4033,6172.8395
2007-04-02 13:20:00,67.7,67.71,67.68,67.71,4629.629629629629,41.4155,41.4217,41.4033,41.4217,4629.6296
2007-04-02 13:25:00,67.73,67.78,67.7,67.77,4629.629629629629,41.4339,41.4645,41.4155,41.4584,4629.6296
2007-04-02 13:30:00,67.77,67.77,67.72,67.73,3196.649029982363,41.4584,41.4584,41.4278,41.4339,3196.649
2007-04-02 13:35:00,67.74,67.74,67.71,67.74,3747.7954144620808,41.44,41.44,41.4217,41.44,3747.7954
2007-04-02 13:40:00,67.72,67.76,67.72,67.76,5952.380952380951,41.4278,41.4523,41.4278,41.4523,5952.381
2007-04-02 13:45:00,67.76,67.76,67.76,67.76,1212.522045855379,41.4523,41.4523,41.4523,41.4523,1212.522
2007-04-02 13:50:00,67.76,67.83,67.76,67.82,11353.615520282186,41.4523,41.4951,41.4523,41.489,11353.6155
2007-04-02 13:55:00,67.82,67.83,67.72,67.73,8377.42504409171,41.489,41.4951,41.4278,41.4339,8377.425
2007-04-02 14:00:00,67.74,67.74,67.67,67.71,12786.596119929452,41.44,41.44,41.3972,41.4217,12786.5961
2007-04-02 14:05:00,67.72,67.75,67.7,67.72,5731.922398589065,41.4278,41.4461,41.4155,41.4278,5731.9224
2007-04-02 14:10:00,67.73,67.76,67.73,67.76,5952.380952380951,41.4339,41.4523,41.4339,41.4523,5952.381
2007-04-02 14:15:00,67.75,67.85,67.75,67.84,11022.927689594357,41.4461,41.5073,41.4461,41.5012,11022.9277
2007-04-02 14:20:00,67.83,67.87,67.81,67.87,11353.615520282186,41.4951,41.5195,41.4828,41.5195,11353.6155
2007-04-02 14:25:00,67.88,67.89,67.83,67.83,6393.298059964726,41.5257,41.5318,41.4951,41.4951,6393.2981
2007-04-02 14:30:00,67.83,67.89,67.82,67.86,10692.239858906523,41.4951,41.5318,41.489,41.5134,10692.2399
2007-04-02 14:35:00,67.87,67.89,67.86,67.89,7605.820105820105,41.5195,41.5318,41.5134,41.5318,7605.8201
2007-04-02 14:40:00,67.89,67.91,67.85,67.91,15211.64021164021,41.5318,41.544,41.5073,41.544,15211.6402
2007-04-02 14:45:00,67.91,67.92,67.82,67.83,12896.825396825396,41.544,41.5501,41.489,41.4951,12896.8254
2007-04-02 14:50:00,67.84,67.87,67.81,67.84,6834.2151675485,41.5012,41.5195,41.4828,41.5012,6834.2152
2007-04-02 14:55:00,67.84,67.85,67.76,67.8,33950.61728395061,41.5012,41.5073,41.4523,41.4767,33950.6173
2007-04-02 15:00:00,67.8,67.8,67.77,67.8,11904.761904761905,41.4767,41.4767,41.4584,41.4767,11904.7619
2007-04-02 15:05:00,67.8,67.89,67.8,67.87,22817.460317460314,41.4767,41.5318,41.4767,41.5195,22817.4603
2007-04-02 15:10:00,67.88,67.96,67.88,67.91,16644.620811287477,41.5257,41.5746,41.5257,41.544,16644.6208
2007-04-02 15:15:00,67.91,68.01,67.91,67.97,26344.79717813051,41.544,41.6052,41.544,41.5807,26344.7972
2007-04-02 15:20:00,67.96,67.99,67.89,67.9,16203.703703703704,41.5746,41.593,41.5318,41.5379,16203.7037
2007-04-02 15:25:00,67.9,67.94,67.86,67.92,42658.73015873016,41.5379,41.5624,41.5134,41.5501,42658.7302
2007-04-02 15:30:00,67.92,67.95,67.9,67.92,18959.43562610229,41.5501,41.5685,41.5379,41.5501,18959.4356
2007-04-02 15:35:00,67.92,67.93,67.9,67.91,19179.894179894178,41.5501,41.5563,41.5379,41.544,19179.8942
2007-04-02 15:40:00,67.9,67.99,67.88,67.97,26455.02645502645,41.5379,41.593,41.5257,41.5807,26455.0265
2007-04-02 15:45:00,67.96,67.99,67.95,67.96,8597.883597883598,41.5746,41.593,41.5685,41.5746,8597.8836
2007-04-02 15:50:00,67.97,67.99,67.96,67.99,15101.410934744266,41.5807,41.593,41.5746,41.593,15101.4109
2007-04-02 15:55:00,67.99,67.99,67.88,67.98,130180.77601410932,41.593,41.593,41.5257,41.5868,130180.776
2007-04-03 09:30:00,68.34,68.44,68.22,68.23,19069.66490299824,41.8071,41.8682,41.7337,41.7398,19069.6649
2007-04-03 09:35:00,68.22,68.34,68.16,68.31,9589.947089947089,41.7337,41.8071,41.697,41.7887,9589.9471
2007-04-03 09:40:00,68.3,68.32,68.24,68.32,22597.001763668428,41.7826,41.7948,41.7459,41.7948,22597.0018
2007-04-03 09:45:00,68.34,68.36,68.33,68.35,24801.5873015873,41.8071,41.8193,41.801,41.8132,24801.5873
2007-04-03 09:50:00,68.35,68.4,68.33,68.34,12235.449735449734,41.8132,41.8438,41.801,41.8071,12235.4497
2007-04-03 09:55:00,68.32,68.35,68.3,68.35,16093.474426807756,41.7948,41.8132,41.7826,41.8132,16093.4744
2007-04-03 10:00:00,68.35,68.61,68.35,68.58,37367.724867724864,41.8132,41.9722,41.8132,41.9539,37367.7249
2007-04-03 10:05:00,68.59,68.63,68.5,68.58,16203.703703703704,41.96,41.9845,41.9049,41.9539,16203.7037
2007-04-03 10:10:00,68.59,68.59,68.51,68.51,10141.093474426809,41.96,41.96,41.9111,41.9111,10141.0935
2007-04-03 10:15:00,68.52,68.58,68.52,68.58,7385.361552028218,41.9172,41.9539,41.9172,41.9539,7385.3616
2007-04-03 10:20:00,68.56,68.58,68.48,68.5,15321.869488536153,41.9417,41.9539,41.8927,41.9049,15321.8695
2007-04-03 10:25:00,68.51,68.54,68.5,68.54,12455.90828924162,41.9111,41.9294,41.9049,41.9294,12455.9083
2007-04-03 10:30:00,68.54,68.58,68.54,68.58,9149.029982363314,41.9294,41.9539,41.9294,41.9539,9149.03
2007-04-03 10:35:00,68.58,68.62,68.58,68.62,14109.347442680775,41.9539,41.9784,41.9539,41.9784,14109.3474
2007-04-03 10:40:00,68.63,68.8,68.63,68.79,40564.37389770723,41.9845,42.0885,41.9845,42.0824,40564.3739
2007-04-03 10:45:00,68.79,68.87,68.77,68.87,32738.09523809524,42.0824,42.1313,42.0701,42.1313,32738.0952
2007-04-03 10:50:00,68.84,68.85,68.72,68.72,6062.610229276896,42.1129,42.1191,42.0395,42.0395,6062.6102
2007-04-03 10:55:00,68.72,68.78,68.69,68.77,13447.971781305114,42.0395,42.0762,42.0212,42.0701,13447.9718
2007-04-03 11:00:00,68.76,68.77,68.76,68.76,5291.00529100529,42.064,42.0701,42.064,42.064,5291.0053
2007-04-03 11:05:00,68.76,68.8,68.75,68.78,12125.220458553791,42.064,42.0885,42.0579,42.0762,12125.2205
2007-04-03 11:10:00,68.78,68.81,68.76,68.76,16313.932980599646,42.0762,42.0946,42.064,42.064,16313.933
2007-04-03 11:15:00,68.77,68.79,68.76,68.78,9149.029982363314,42.0701,42.0824,42.064,42.0762,9149.03
2007-04-03 11:20:00,68.78,68.84,68.77,68.83,9589.947089947089,42.0762,42.1129,42.0701,42.1068,9589.9471
2007-04-03 11:25:00,68.84,68.86,68.83,68.83,6393.298059964726,42.1129,42.1252,42.1068,42.1068,6393.2981
2007-04-03 11:30:00,68.83,68.84,68.78,68.84,5952.380952380951,42.1068,42.1129,42.0762,42.1129,5952.381
2007-04-03 11:35:00,68.81,68.83,68.81,68.82,2865.9611992945324,42.0946,42.1068,42.0946,42.1007,2865.9612
2007-04-03 11:40:00,68.81,68.82,68.79,68.81,5952.380952380951,42.0946,42.1007,42.0824,42.0946,5952.381
2007-04-03 11:45:00,68.81,68.87,68.81,68.86,13999.11816578483,42.0946,42.1313,42.0946,42.1252,13999.1182
2007-04-03 11:50:00,68.85,68.88,68.84,68.87,6503.5273368606695,42.1191,42.1374,42.1129,42.1313,6503.5273
2007-04-03 11:55:00,68.87,68.89,68.87,68.87,3747.7954144620808,42.1313,42.1435,42.1313,42.1313,3747.7954
2007-04-03 12:00:00,68.87,68.88,68.87,68.87,3086.4197530864194,42.1313,42.1374,42.1313,42.1313,3086.4198
2007-04-03 12:05:00,68.87,68.89,68.87,68.87,41005.291005291,42.1313,42.1435,42.1313,42.1313,41005.291
2007-04-03 12:10:00,68.87,68.87,68.85,68.86,6723.985890652557,42.1313,42.1313,42.1191,42.1252,6723.9859
2007-04-03 12:15:00,68.85,68.87,68.84,68.84,3417.10758377425,42.1191,42.1313,42.1129,42.1129,3417.1076
2007-04-03 12:20:00,68.84,68.85,68.83,68.83,5842.151675485008,42.1129,42.1191,42.1068,42.1068,5842.1517
2007-04-03 12:25:00,68.83,68.83,68.77,68.77,9700.176366843032,42.1068,42.1068,42.0701,42.0701,9700.1764
2007-04-03 12:30:00,68.76,68.77,68.74,68.75,12345.679012345678,42.064,42.0701,42.0518,42.0579,12345.679
2007-04-03 12:35:00,68.75,68.76,68.74,68.74,16424.162257495587,42.0579,42.064,42.0518,42.0518,16424.1623
2007-04-03 12:40:00,68.74,68.74,68.71,68.71,22597.001763668428,42.0518,42.0518,42.0334,42.0334,22597.0018
2007-04-03 12:45:00,68.71,68.71,68.67,68.67,10030.864197530864,42.0334,42.0334,42.0089,42.0089,10030.8642
2007-04-03 12:50:00,68.67,68.67,68.65,68.67,9589.947089947089,42.0089,42.0089,41.9967,42.0089,9589.9471
2007-04-03 12:55:00,68.67,68.69,68.64,68.64,10471.781305114637,42.0089,42.0212,41.9906,41.9906,10471.7813
2007-04-03 13:00:00,68.64,68.64,68.59,68.6,16093.474426807756,41.9906,41.9906,41.96,41.9661,16093.4744
2007-04-03 13:05:00,68.6,68.65,68.58,68.64,14219.576719576718,41.9661,41.9967,41.9539,41.9906,14219.5767
2007-04-03 13:10:00,68.65,68.68,68.63,68.68,8818.342151675484,41.9967,42.0151,41.9845,42.0151,8818.3422
2007-04-03 13:15:00,68.68,68.68,68.66,68.66,16093.474426807756,42.0151,42.0151,42.0028,42.0028,16093.4744
2007-04-03 13:20:00,68.65,68.66,68.61,68.62,9700.176366843032,41.9967,42.0028,41.9722,41.9784,9700.1764
2007-04-03 13:25:00,68.63,68.68,68.63,68.68,10251.32275132275,41.9845,42.0151,41.9845,42.0151,10251.3228
2007-04-03 13:30:00,68.68,68.71,68.68,68.68,9369.488536155202,42.0151,42.0334,42.0151,42.0151,9369.4885
2007-04-03 13:35:00,68.69,68.72,68.68,68.69,14219.576719576718,42.0212,42.0395,42.0151,42.0212,14219.5767
2007-04-03 13:40:00,68.7,68.77,68.7,68.77,22156.08465608465,42.0273,42.0701,42.0273,42.0701,22156.0847
2007-04-03 13:45:00,68.76,68.77,68.72,68.73,20171.95767195767,42.064,42.0701,42.0395,42.0457,20171.9577
2007-04-03 13:50:00,68.72,68.75,68.71,68.75,6613.756613756613,42.0395,42.0579,42.0334,42.0579,6613.7566
2007-04-03 13:55:00,68.75,68.78,68.72,68.73,13337.742504409169,42.0579,42.0762,42.0395,42.0457,13337.7425
2007-04-03 14:00:00,68.74,68.75,68.72,68.75,5842.151675485008,42.0518,42.0579,42.0395,42.0579,5842.1517
2007-04-03 14:05:00,68.74,68.75,68.7,68.73,6283.068783068782,42.0518,42.0579,42.0273,42.0457,6283.0688
2007-04-03 14:10:00,68.73,68.74,68.67,68.68,35934.7442680776,42.0457,42.0518,42.0089,42.0151,35934.7443
2007-04-03 14:15:00,68.68,68.69,68.68,68.68,6503.5273368606695,42.0151,42.0212,42.0151,42.0151,6503.5273
2007-04-03 14:20:00,68.68,68.69,68.67,68.68,6834.2151675485,42.0151,42.0212,42.0089,42.0151,6834.2152
2007-04-03 14:25:00,68.68,68.7,68.67,68.69,8708.112874779541,42.0151,42.0273,42.0089,42.0212,8708.1129
2007-04-03 14:30:00,68.71,68.73,68.68,68.68,10802.469135802468,42.0334,42.0457,42.0151,42.0151,10802.4691
2007-04-03 14:35:00,68.69,68.75,68.69,68.75,12345.679012345678,42.0212,42.0579,42.0212,42.0579,12345.679
2007-04-03 14:40:00,68.76,68.77,68.76,68.77,7605.820105820105,42.064,42.0701,42.064,42.0701,7605.8201
2007-04-03 14:45:00,68.77,68.78,68.77,68.77,6834.2151675485,42.0701,42.0762,42.0701,42.0701,6834.2152
2007-04-03 14:50:00,68.77,68.78,68.77,68.77,7716.049382716048,42.0701,42.0762,42.0701,42.0701,7716.0494
2007-04-03 14:55:00,68.77,68.77,68.72,68.72,7716.049382716048,42.0701,42.0701,42.0395,42.0395,7716.0494
2007-04-03 15:00:00,68.72,68.75,68.71,68.74,15983.245149911814,42.0395,42.0579,42.0334,42.0518,15983.2451
2007-04-03 15:05:00,68.73,68.75,68.72,68.73,8928.571428571428,42.0457,42.0579,42.0395,42.0457,8928.5714
2007-04-03 15:10:00,68.74,68.74,68.68,68.68,14109.347442680775,42.0518,42.0518,42.0151,42.0151,14109.3474
2007-04-03 15:15:00,68.68,68.72,68.68,68.7,19179.894179894178,42.0151,42.0395,42.0151,42.0273,19179.8942
2007-04-03 15:20:00,68.7,68.77,68.69,68.77,29872.1340388007,42.0273,42.0701,42.0212,42.0701,29872.134
2007-04-03 15:25:00,68.76,68.77,68.72,68.73,7164.902998236331,42.064,42.0701,42.0395,42.0457,7164.903
2007-04-03 15:30:00,68.74,68.74,68.68,68.69,18628.74779541446,42.0518,42.0518,42.0151,42.0212,18628.7478
2007-04-03 15:35:00,68.69,68.73,68.69,68.73,27777.777777777774,42.0212,42.0457,42.0212,42.0457,27777.7778
2007-04-03 15:40:00,68.72,68.77,68.72,68.76,13447.971781305114,42.0395,42.0701,42.0395,42.064,13447.9718
2007-04-03 15:45:00,68.76,68.77,68.68,68.68,21825.396825396823,42.064,42.0701,42.0151,42.0151,21825.3968
2007-04-03 15:50:00,68.69,68.69,68.6,68.63,25242.50440917108,42.0212,42.0212,41.9661,41.9845,25242.5044
2007-04-03 15:55:00,68.63,68.66,68.59,68.66,42658.73015873016,41.9845,42.0028,41.96,42.0028,42658.7302
2007-04-04 09:30:00,68.62,68.67,68.45,68.54,41666.66666666666,41.9784,42.0089,41.8744,41.9294,41666.6667
2007-04-04 09:35:00,68.57,68.72,68.55,68.68,13778.659611992944,41.9478,42.0395,41.9355,42.0151,13778.6596
2007-04-04 09:40:00,68.69,68.81,68.68,68.77,9038.80070546737,42.0212,42.0946,42.0151,42.0701,9038.8007
2007-04-04 09:45:00,68.76,68.79,68.74,68.79,18408.289241622573,42.064,42.0824,42.0518,42.0824,18408.2892
2007-04-04 09:50:00,68.77,68.77,68.72,68.73,9589.947089947089,42.0701,42.0701,42.0395,42.0457,9589.9471
2007-04-04 09:55:00,68.73,68.73,68.68,68.69,17746.91358024691,42.0457,42.0457,42.0151,42.0212,17746.9136
2007-04-04 10:00:00,68.68,68.68,68.53,68.68,27336.860670194,42.0151,42.0151,41.9233,42.0151,27336.8607
2007-04-04 10:05:00,68.68,68.74,68.67,68.73,19951.499118165782,42.0151,42.0518,42.0089,42.0457,19951.4991
2007-04-04 10:10:00,68.73,68.75,68.72,68.72,8267.195767195766,42.0457,42.0579,42.0395,42.0395,8267.1958
2007-04-04 10:15:00,68.73,68.73,68.58,68.58,12125.220458553791,42.0457,42.0457,41.9539,41.9539,12125.2205
2007-04-04 10:20:00,68.57,68.69,68.56,68.69,9479.717813051146,41.9478,42.0212,41.9417,42.0212,9479.7178
2007-04-04 10:25:00,68.68,68.69,68.67,68.69,5180.776014109347,42.0151,42.0212,42.0089,42.0212,5180.776
2007-04-04 10:30:00,68.68,68.68,68.59,68.61,14550.264550264548,42.0151,42.0151,41.96,41.9722,14550.2646
2007-04-04 10:35:00,68.62,68.63,68.54,68.55,20171.95767195767,41.9784,41.9845,41.9294,41.9355,20171.9577
2007-04-04 10:40:00,68.55,68.55,68.49,68.5,8046.737213403879,41.9355,41.9355,41.8988,41.9049,8046.7372
2007-04-04 10:45:00,68.5,68.5,68.45,68.46,9589.947089947089,41.9049,41.9049,41.8744,41.8805,9589.9471
2007-04-04 10:50:00,68.46,68.46,68.45,68.45,10802.469135802468,41.8805,41.8805,41.8744,41.8744,10802.4691
2007-04-04 10:55:00,68.46,68.46,68.45,68.46,9920.63492063492,41.8805,41.8805,41.8744,41.8805,9920.6349
2007-04-04 11:00:00,68.46,68.52,68.45,68.51,30533.509700176364,41.8805,41.9172,41.8744,41.9111,30533.5097
2007-04-04 11:05:00,68.5,68.58,68.49,68.58,15983.245149911814,41.9049,41.9539,41.8988,41.9539,15983.2451
2007-04-04 11:10:00,68.58,68.62,68.58,68.61,13778.659611992944,41.9539,41.9784,41.9539,41.9722,13778.6596
2007-04-04 11:15:00,68.59,68.6,68.57,68.57,7716.049382716048,41.96,41.9661,41.9478,41.9478,7716.0494
2007-04-04 11:20:00,68.57,68.58,68.52,68.58,10141.093474426809,41.9478,41.9539,41.9172,41.9539,10141.0935
2007-04-04 11:25:00,68.58,68.59,68.55,68.59,6283.068783068782,41.9539,41.96,41.9355,41.96,6283.0688
2007-04-04 11:30:00,68.59,68.59,68.51,68.59,8928.571428571428,41.96,41.96,41.9111,41.96,8928.5714
2007-04-04 11:35:00,68.59,68.59,68.54,68.54,6503.5273368606695,41.96,41.96,41.9294,41.9294,6503.5273
2007-04-04 11:40:00,68.55,68.55,68.49,68.49,7164.902998236331,41.9355,41.9355,41.8988,41.8988,7164.903
2007-04-04 11:45:00,68.5,68.51,68.48,68.5,7275.132275132274,41.9049,41.9111,41.8927,41.9049,7275.1323
2007-04-04 11:50:00,68.49,68.5,68.48,68.49,5070.546737213404,41.8988,41.9049,41.8927,41.8988,5070.5467
2007-04-04 11:55:00,68.5,68.5,68.48,68.48,11684.303350970016,41.9049,41.9049,41.8927,41.8927,11684.3034
2007-04-04 12:00:00,68.48,68.54,68.48,68.53,17526.455026455023,41.8927,41.9294,41.8927,41.9233,17526.455
2007-04-04 12:05:00,68.53,68.55,68.53,68.55,3968.253968253968,41.9233,41.9355,41.9233,41.9355,3968.254
2007-04-04 12:10:00,68.55,68.55,68.53,68.54,7054.673721340388,41.9355,41.9355,41.9233,41.9294,7054.6737
2007-04-04 12:15:00,68.54,68.56,68.54,68.54,5511.463844797177,41.9294,41.9417,41.9294,41.9294,5511.4638
2007-04-04 12:20:00,68.54,68.55,68.48,68.48,10030.864197530864,41.9294,41.9355,41.8927,41.8927,10030.8642
2007-04-04 12:25:00,68.48,68.48,68.46,68.48,6283.068783068782,41.8927,41.8927,41.8805,41.8927,6283.0688
2007-04-04 12:30:00,68.48,68.48,68.47,68.48,10582.01058201058,41.8927,41.8927,41.8866,41.8927,10582.0106
2007-04-04 12:35:00,68.47,68.48,68.45,68.46,7275.132275132274,41.8866,41.8927,41.8744,41.8805,7275.1323
2007-04-04 12:40:00,68.46,68.47,68.44,68.46,4519.400352733685,41.8805,41.8866,41.8682,41.8805,4519.4004
2007-04-04 12:45:00,68.46,68.49,68.46,68.49,7495.5908289241615,41.8805,41.8988,41.8805,41.8988,7495.5908
2007-04-04 12:50:00,68.49,68.51,68.48,68.51,7385.361552028218,41.8988,41.9111,41.8927,41.9111,7385.3616
2007-04-04 12:55:00,68.5,68.52,68.5,68.5,7054.673721340388,41.9049,41.9172,41.9049,41.9049,7054.6737
2007-04-04 13:00:00,68.51,68.51,68.41,68.42,21825.396825396823,41.9111,41.9111,41.8499,41.856,21825.3968
2007-04-04 13:05:00,68.42,68.45,68.4,68.41,9369.488536155202,41.856,41.8744,41.8438,41.8499,9369.4885
2007-04-04 13:10:00,68.42,68.44,68.39,68.44,8487.654320987653,41.856,41.8682,41.8377,41.8682,8487.6543
2007-04-04 13:15:00,68.44,68.46,68.41,68.42,5511.463844797177,41.8682,41.8805,41.8499,41.856,5511.4638
2007-04-04 13:20:00,68.41,68.43,68.38,68.41,8708.112874779541,41.8499,41.8621,41.8315,41.8499,8708.1129
2007-04-04 13:25:00,68.41,68.42,68.41,68.41,7605.820105820105,41.8499,41.856,41.8499,41.8499,7605.8201
2007-04-04 13:30:00,68.42,68.48,68.42,68.48,6723.985890652557,41.856,41.8927,41.856,41.8927,6723.9859
2007-04-04 13:35:00,68.48,68.51,68.48,68.5,6283.068783068782,41.8927,41.9111,41.8927,41.9049,6283.0688
2007-04-04 13:40:00,68.49,68.51,68.48,68.51,13007.05467372134,41.8988,41.9111,41.8927,41.9111,13007.0547
2007-04-04 13:45:00,68.51,68.52,68.5,68.51,4409.171075837742,41.9111,41.9172,41.9049,41.9111,4409.1711
2007-04-04 13:50:00,68.51,68.57,68.51,68.56,7605.820105820105,41.9111,41.9478,41.9111,41.9417,7605.8201
2007-04-04 13:55:00,68.56,68.57,68.56,68.56,8708.112874779541,41.9417,41.9478,41.9417,41.9417,8708.1129
2007-04-04 14:00:00,68.56,68.56,68.52,68.53,13447.971781305114,41.9417,41.9417,41.9172,41.9233,13447.9718
2007-04-04 14:05:00,68.51,68.51,68.48,68.5,5621.693121693121,41.9111,41.9111,41.8927,41.9049,5621.6931
2007-04-04 14:10:00,68.49,68.5,68.48,68.5,4298.941798941799,41.8988,41.9049,41.8927,41.9049,4298.9418
2007-04-04 14:15:00,68.51,68.55,68.51,68.51,6283.068783068782,41.9111,41.9355,41.9111,41.9111,6283.0688
2007-04-04 14:20:00,68.52,68.58,68.49,68.58,12566.137566137564,41.9172,41.9539,41.8988,41.9539,12566.1376
2007-04-04 14:25:00,68.58,68.6,68.54,68.54,7385.361552028218,41.9539,41.9661,41.9294,41.9294,7385.3616
2007-04-04 14:30:00,68.55,68.57,68.53,68.57,6723.985890652557,41.9355,41.9478,41.9233,41.9478,6723.9859
2007-04-04 14:35:00,68.56,68.59,68.56,68.58,7936.507936507935,41.9417,41.96,41.9417,41.9539,7936.5079
2007-04-04 14:40:00,68.58,68.58,68.56,68.57,6062.610229276896,41.9539,41.9539,41.9417,41.9478,6062.6102
2007-04-04 14:45:00,68.57,68.62,68.57,68.62,10030.864197530864,41.9478,41.9784,41.9478,41.9784,10030.8642
2007-04-04 14:50:00,68.6,68.65,68.6,68.64,10582.01058201058,41.9661,41.9967,41.9661,41.9906,10582.0106
2007-04-04 14:55:00,68.65,68.65,68.6,68.6,7605.820105820105,41.9967,41.9967,41.9661,41.9661,7605.8201
2007-04-04 15:00:00,68.61,68.61,68.55,68.55,8267.195767195766,41.9722,41.9722,41.9355,41.9355,8267.1958
2007-04-04 15:05:00,68.55,68.55,68.53,68.55,5180.776014109347,41.9355,41.9355,41.9233,41.9355,5180.776
2007-04-04 15:10:00,68.55,68.56,68.54,68.55,7495.5908289241615,41.9355,41.9417,41.9294,41.9355,7495.5908
2007-04-04 15:15:00,68.56,68.6,68.56,68.6,12455.90828924162,41.9417,41.9661,41.9417,41.9661,12455.9083
2007-04-04 15:20:00,68.58,68.59,68.55,68.58,11243.38624338624,41.9539,41.96,41.9355,41.9539,11243.3862
2007-04-04 15:25:00,68.58,68.58,68.5,68.5,37698.41269841269,41.9539,41.9539,41.9049,41.9049,37698.4127
2007-04-04 15:30:00,68.52,68.52,68.44,68.47,20723.104056437387,41.9172,41.9172,41.8682,41.8866,20723.1041
2007-04-04 15:35:00,68.48,68.56,68.48,68.48,23809.52380952381,41.8927,41.9417,41.8927,41.8927,23809.5238
2007-04-04 15:40:00,68.48,68.5,68.46,68.48,21715.16754850088,41.8927,41.9049,41.8805,41.8927,21715.1675
2007-04-04 15:45:00,68.48,68.49,68.46,68.47,23037.9188712522,41.8927,41.8988,41.8805,41.8866,23037.9189
2007-04-04 15:50:00,68.47,68.51,68.46,68.47,34942.6807760141,41.8866,41.9111,41.8805,41.8866,34942.6808
2007-04-04 15:55:00,68.48,68.48,68.39,68.42,87081.1287477954,41.8927,41.8927,41.8377,41.856,87081.1287
2007-04-05 09:30:00,68.49,68.49,68.31,68.42,9149.029982363314,41.8988,41.8988,41.7887,41.856,9149.03
2007-04-05 09:35:00,68.42,68.42,68.24,68.24,10802.469135802468,41.856,41.856,41.7459,41.7459,10802.4691
2007-04-05 09:40:00,68.25,68.27,68.1,68.2,13447.971781305114,41.752,41.7642,41.6602,41.7214,13447.9718
2007-04-05 09:45:00,68.21,68.28,68.2,68.27,7716.049382716048,41.7275,41.7704,41.7214,41.7642,7716.0494
2007-04-05 09:50:00,68.28,68.28,68.19,68.21,12235.449735449734,41.7704,41.7704,41.7153,41.7275,12235.4497
2007-04-05 09:55:00,68.21,68.25,68.14,68.17,17857.142857142855,41.7275,41.752,41.6847,41.7031,17857.1429
2007-04-05 10:00:00,68.17,68.19,68.07,68.09,26014.10934744268,41.7031,41.7153,41.6419,41.6541,26014.1093
2007-04-05 10:05:00,68.08,68.09,68.05,68.07,11904.761904761905,41.648,41.6541,41.6297,41.6419,11904.7619
2007-04-05 10:10:00,68.08,68.09,68.01,68.03,18077.60141093474,41.648,41.6541,41.6052,41.6174,18077.6014
2007-04-05 10:15:00,68.01,68.01,67.96,67.96,9479.717813051146,41.6052,41.6052,41.5746,41.5746,9479.7178
2007-04-05 10:20:00,67.97,67.99,67.95,67.99,8597.883597883598,41.5807,41.593,41.5685,41.593,8597.8836
2007-04-05 10:25:00,67.99,67.99,67.96,67.97,8708.112874779541,41.593,41.593,41.5746,41.5807,8708.1129
2007-04-05 10:30:00,67.98,68.03,67.98,68.02,13558.201058201055,41.5868,41.6174,41.5868,41.6113,13558.2011
2007-04-05 10:35:00,68.01,68.02,67.97,67.97,14329.805996472662,41.6052,41.6113,41.5807,41.5807,14329.806
2007-04-05 10:40:00,67.97,68.06,67.96,68.06,11243.38624338624,41.5807,41.6358,41.5746,41.6358,11243.3862
2007-04-05 10:45:00,68.06,68.06,67.99,67.99,7164.902998236331,41.6358,41.6358,41.593,41.593,7164.903
2007-04-05 10:50:00,67.99,68.04,67.99,68.03,11904.761904761905,41.593,41.6235,41.593,41.6174,11904.7619
2007-04-05 10:55:00,68.03,68.04,68.02,68.04,6944.444444444443,41.6174,41.6235,41.6113,41.6235,6944.4444
2007-04-05 11:00:00,68.03,68.04,68.01,68.02,8818.342151675484,41.6174,41.6235,41.6052,41.6113,8818.3422
2007-04-05 11:05:00,68.01,68.04,68.01,68.04,6062.610229276896,41.6052,41.6235,41.6052,41.6235,6062.6102
2007-04-05 11:10:00,68.03,68.09,68.03,68.08,13999.11816578483,41.6174,41.6541,41.6174,41.648,13999.1182
2007-04-05 11:15:00,68.08,68.09,68.05,68.05,18187.830687830687,41.648,41.6541,41.6297,41.6297,18187.8307
2007-04-05 11:20:00,68.05,68.06,68.03,68.05,18628.74779541446,41.6297,41.6358,41.6174,41.6297,18628.7478
2007-04-05 11:25:00,68.05,68.05,68.01,68.03,7385.361552028218,41.6297,41.6297,41.6052,41.6174,7385.3616
2007-04-05 11:30:00,68.02,68.02,68.01,68.02,7605.820105820105,41.6113,41.6113,41.6052,41.6113,7605.8201
2007-04-05 11:35:00,68.01,68.02,67.97,67.97,28218.69488536155,41.6052,41.6113,41.5807,41.5807,28218.6949
2007-04-05 11:40:00,67.97,67.99,67.96,67.99,17085.53791887125,41.5807,41.593,41.5746,41.593,17085.5379
2007-04-05 11:45:00,67.99,67.99,67.99,67.99,9259.259259259255,41.593,41.593,41.593,41.593,9259.2593
2007-04-05 11:50:00,67.99,67.99,67.95,67.95,16203.703703703704,41.593,41.593,41.5685,41.5685,16203.7037
2007-04-05 11:55:00,67.96,67.99,67.94,67.98,21715.16754850088,41.5746,41.593,41.5624,41.5868,21715.1675
2007-04-05 12:00:00,67.98,68.05,67.98,67.99,19951.499118165782,41.5868,41.6297,41.5868,41.593,19951.4991
2007-04-05 12:05:00,68.0,68.0,67.95,67.99,20171.95767195767,41.5991,41.5991,41.5685,41.593,20171.9577
2007-04-05 12:10:00,67.99,67.99,67.97,67.98,6283.068783068782,41.593,41.593,41.5807,41.5868,6283.0688
2007-04-05 12:15:00,67.99,67.99,67.97,67.98,4409.171075837742,41.593,41.593,41.5807,41.5868,4409.1711
2007-04-05 12:20:00,67.98,67.99,67.96,67.99,14440.035273368603,41.5868,41.593,41.5746,41.593,14440.0353
2007-04-05 12:25:00,67.99,67.99,67.98,67.99,3417.10758377425,41.593,41.593,41.5868,41.593,3417.1076
2007-04-05 12:30:00,67.99,68.01,67.99,67.99,10141.093474426809,41.593,41.6052,41.593,41.593,10141.0935
2007-04-05 12:35:00,68.0,68.02,67.99,68.02,3637.566137566137,41.5991,41.6113,41.593,41.6113,3637.5661
2007-04-05 12:40:00,68.02,68.04,68.01,68.04,8156.966490299823,41.6113,41.6235,41.6052,41.6235,8156.9665
2007-04-05 12:45:00,68.04,68.04,68.03,68.04,6613.756613756613,41.6235,41.6235,41.6174,41.6235,6613.7566
2007-04-05 12:50:00,68.04,68.04,68.03,68.04,6062.610229276896,41.6235,41.6235,41.6174,41.6235,6062.6102
2007-04-05 12:55:00,68.04,68.05,68.03,68.05,7385.361552028218,41.6235,41.6297,41.6174,41.6297,7385.3616
2007-04-05 13:00:00,68.05,68.06,68.04,68.05,7495.5908289241615,41.6297,41.6358,41.6235,41.6297,7495.5908
2007-04-05 13:05:00,68.05,68.05,68.03,68.04,6503.5273368606695,41.6297,41.6297,41.6174,41.6235,6503.5273
2007-04-05 13:10:00,68.04,68.05,68.03,68.04,8377.42504409171,41.6235,41.6297,41.6174,41.6235,8377.425
2007-04-05 13:15:00,68.04,68.06,68.03,68.04,7716.049382716048,41.6235,41.6358,41.6174,41.6235,7716.0494
2007-04-05 13:20:00,68.04,68.05,68.03,68.04,18187.830687830687,41.6235,41.6297,41.6174,41.6235,18187.8307
2007-04-05 13:25:00,68.03,68.04,68.01,68.03,14440.035273368603,41.6174,41.6235,41.6052,41.6174,14440.0353
2007-04-05 13:30:00,68.03,68.07,68.02,68.03,14440.035273368603,41.6174,41.6419,41.6113,41.6174,14440.0353
2007-04-05 13:35:00,68.03,68.04,68.02,68.04,6393.298059964726,41.6174,41.6235,41.6113,41.6235,6393.2981
2007-04-05 13:40:00,68.03,68.04,68.03,68.03,12125.220458553791,41.6174,41.6235,41.6174,41.6174,12125.2205
2007-04-05 13:45:00,68.04,68.05,68.03,68.05,15321.869488536153,41.6235,41.6297,41.6174,41.6297,15321.8695
2007-04-05 13:50:00,68.03,68.07,68.0,68.0,14660.493827160491,41.6174,41.6419,41.5991,41.5991,14660.4938
2007-04-05 13:55:00,68.01,68.01,67.98,67.99,7826.278659611992,41.6052,41.6052,41.5868,41.593,7826.2787
2007-04-05 14:00:00,68.02,68.04,68.0,68.0,6283.068783068782,41.6113,41.6235,41.5991,41.5991,6283.0688
2007-04-05 14:05:00,68.02,68.03,68.0,68.0,5401.234567901234,41.6113,41.6174,41.5991,41.5991,5401.2346
2007-04-05 14:10:00,68.0,68.01,67.99,68.0,7605.820105820105,41.5991,41.6052,41.593,41.5991,7605.8201
2007-04-05 14:15:00,68.0,68.03,67.99,68.02,9149.029982363314,41.5991,41.6174,41.593,41.6113,9149.03
2007-04-05 14:20:00,68.01,68.04,68.01,68.04,4850.088183421516,41.6052,41.6235,41.6052,41.6235,4850.0882
2007-04-05 14:25:00,68.04,68.04,68.02,68.04,8267.195767195766,41.6235,41.6235,41.6113,41.6235,8267.1958
2007-04-05 14:30:00,68.04,68.06,68.04,68.04,8818.342151675484,41.6235,41.6358,41.6235,41.6235,8818.3422
2007-04-05 14:35:00,68.04,68.05,68.02,68.04,18408.289241622573,41.6235,41.6297,41.6113,41.6235,18408.2892
2007-04-05 14:40:00,68.04,68.05,68.02,68.03,11022.927689594357,41.6235,41.6297,41.6113,41.6174,11022.9277
2007-04-05 14:45:00,68.02,68.03,68.01,68.02,6723.985890652557,41.6113,41.6174,41.6052,41.6113,6723.9859
2007-04-05 14:50:00,68.01,68.07,68.01,68.05,7936.507936507935,41.6052,41.6419,41.6052,41.6297,7936.5079
2007-04-05 14:55:00,68.04,68.07,68.02,68.04,10361.552028218694,41.6235,41.6419,41.6113,41.6235,10361.552
2007-04-05 15:00:00,68.03,68.06,68.03,68.04,11574.074074074071,41.6174,41.6358,41.6174,41.6235,11574.0741
2007-04-05 15:05:00,68.05,68.05,68.03,68.03,10030.864197530864,41.6297,41.6297,41.6174,41.6174,10030.8642
2007-04-05 15:10:00,68.03,68.05,68.0,68.01,9149.029982363314,41.6174,41.6297,41.5991,41.6052,9149.03
2007-04-05 15:15:00,68.01,68.03,68.01,68.01,11463.84479717813,41.6052,41.6174,41.6052,41.6052,11463.8448
2007-04-05 15:20:00,68.01,68.05,68.01,68.04,10361.552028218694,41.6052,41.6297,41.6052,41.6235,10361.552
2007-04-05 15:25:00,68.03,68.05,68.03,68.03,11022.927689594357,41.6174,41.6297,41.6174,41.6174,11022.9277
2007-04-05 15:30:00,68.03,68.05,67.99,68.02,20392.416225749555,41.6174,41.6297,41.593,41.6113,20392.4162
2007-04-05 15:35:00,68.03,68.05,68.02,68.03,16865.079365079364,41.6174,41.6297,41.6113,41.6174,16865.0794
2007-04-05 15:40:00,68.02,68.05,68.02,68.04,14440.035273368603,41.6113,41.6297,41.6113,41.6235,14440.0353
2007-04-05 15:45:00,68.04,68.05,68.03,68.04,18408.289241622573,41.6235,41.6297,41.6174,41.6235,18408.2892
2007-04-05 15:50:00,68.04,68.05,68.03,68.04,18408.289241622573,41.6235,41.6297,41.6174,41.6235,18408.2892
2007-04-05 15:55:00,68.03,68.08,68.02,68.08,37147.266313932974,41.6174,41.648,41.6113,41.648,37147.2663
2007-04-09 09:30:00,68.23,68.41,68.23,68.41,25022.045855379187,41.7398,41.8499,41.7398,41.8499,25022.0459
2007-04-09 09:35:00,68.41,68.58,68.39,68.55,13778.659611992944,41.8499,41.9539,41.8377,41.9355,13778.6596
2007-04-09 09:40:00,68.55,68.55,68.33,68.45,12896.825396825396,41.9355,41.9355,41.801,41.8744,12896.8254
2007-04-09 09:45:00,68.41,68.52,68.4,68.43,13007.05467372134,41.8499,41.9172,41.8438,41.8621,13007.0547
2007-04-09 09:50:00,68.43,68.48,68.37,68.47,10802.469135802468,41.8621,41.8927,41.8254,41.8866,10802.4691
2007-04-09 09:55:00,68.46,68.46,68.41,68.41,5952.380952380951,41.8805,41.8805,41.8499,41.8499,5952.381
2007-04-09 10:00:00,68.4,68.48,68.39,68.48,11684.303350970016,41.8438,41.8927,41.8377,41.8927,11684.3034
2007-04-09 10:05:00,68.47,68.47,68.35,68.36,7826.278659611992,41.8866,41.8866,41.8132,41.8193,7826.2787
2007-04-09 10:10:00,68.37,68.42,68.37,68.39,17085.53791887125,41.8254,41.856,41.8254,41.8377,17085.5379
2007-04-09 10:15:00,68.38,68.44,68.38,68.38,88183.42151675484,41.8315,41.8682,41.8315,41.8315,88183.4215
2007-04-09 10:20:00,68.39,68.43,68.35,68.41,32407.407407407405,41.8377,41.8621,41.8132,41.8499,32407.4074
2007-04-09 10:25:00,68.41,68.53,68.41,68.52,13558.201058201055,41.8499,41.9233,41.8499,41.9172,13558.2011
2007-04-09 10:30:00,68.52,68.6,68.51,68.59,14219.576719576718,41.9172,41.9661,41.9111,41.96,14219.5767
2007-04-09 10:35:00,68.59,68.64,68.57,68.58,31305.11463844797,41.96,41.9906,41.9478,41.9539,31305.1146
2007-04-09 10:40:00,68.58,68.68,68.56,68.66,47949.735449735446,41.9539,42.0151,41.9417,42.0028,47949.7354
2007-04-09 10:45:00,68.65,68.66,68.58,68.58,26234.567901234564,41.9967,42.0028,41.9539,41.9539,26234.5679
2007-04-09 10:50:00,68.58,68.62,68.58,68.62,15211.64021164021,41.9539,41.9784,41.9539,41.9784,15211.6402
2007-04-09 10:55:00,68.62,68.65,68.59,68.65,10361.552028218694,41.9784,41.9967,41.96,41.9967,10361.552
2007-04-09 11:00:00,68.65,68.77,68.65,68.77,22376.54320987654,41.9967,42.0701,41.9967,42.0701,22376.5432
2007-04-09 11:05:00,68.77,68.79,68.75,68.76,10361.552028218694,42.0701,42.0824,42.0579,42.064,10361.552
2007-04-09 11:10:00,68.77,68.8,68.75,68.75,12125.220458553791,42.0701,42.0885,42.0579,42.0579,12125.2205
2007-04-09 11:15:00,68.74,68.77,68.68,68.68,12235.449735449734,42.0518,42.0701,42.0151,42.0151,12235.4497
2007-04-09 11:20:00,68.68,68.73,68.68,68.73,5621.693121693121,42.0151,42.0457,42.0151,42.0457,5621.6931
2007-04-09 11:25:00,68.72,68.74,68.7,68.74,2976.190476190476,42.0395,42.0518,42.0273,42.0518,2976.1905
2007-04-09 11:30:00,68.74,68.77,68.73,68.76,4298.941798941799,42.0518,42.0701,42.0457,42.064,4298.9418
2007-04-09 11:35:00,68.76,68.76,68.72,68.75,11904.761904761905,42.064,42.064,42.0395,42.0579,11904.7619
2007-04-09 11:40:00,68.76,68.78,68.75,68.77,9038.80070546737,42.064,42.0762,42.0579,42.0701,9038.8007
2007-04-09 11:45:00,68.77,68.77,68.76,68.76,8928.571428571428,42.0701,42.0701,42.064,42.064,8928.5714
2007-04-09 11:50:00,68.77,68.8,68.77,68.79,12676.366843033507,42.0701,42.0885,42.0701,42.0824,12676.3668
2007-04-09 11:55:00,68.79,68.85,68.79,68.85,5180.776014109347,42.0824,42.1191,42.0824,42.1191,5180.776
2007-04-09 12:00:00,68.85,68.87,68.85,68.86,5401.234567901234,42.1191,42.1313,42.1191,42.1252,5401.2346
2007-04-09 12:05:00,68.84,68.86,68.84,68.85,5180.776014109347,42.1129,42.1252,42.1129,42.1191,5180.776
2007-04-09 12:10:00,68.85,68.85,68.8,68.8,5952.380952380951,42.1191,42.1191,42.0885,42.0885,5952.381
2007-04-09 12:15:00,68.8,68.83,68.8,68.81,9038.80070546737,42.0885,42.1068,42.0885,42.0946,9038.8007
2007-04-09 12:20:00,68.82,68.86,68.82,68.85,7605.820105820105,42.1007,42.1252,42.1007,42.1191,7605.8201
2007-04-09 12:25:00,68.85,68.86,68.8,68.8,9479.717813051146,42.1191,42.1252,42.0885,42.0885,9479.7178
2007-04-09 12:30:00,68.78,68.83,68.78,68.82,7495.5908289241615,42.0762,42.1068,42.0762,42.1007,7495.5908
2007-04-09 12:35:00,68.83,68.87,68.83,68.87,14219.576719576718,42.1068,42.1313,42.1068,42.1313,14219.5767
2007-04-09 12:40:00,68.87,68.87,68.86,68.87,7716.049382716048,42.1313,42.1313,42.1252,42.1313,7716.0494
2007-04-09 12:45:00,68.86,68.87,68.86,68.87,5511.463844797177,42.1252,42.1313,42.1252,42.1313,5511.4638
2007-04-09 12:50:00,68.87,68.88,68.87,68.88,5731.922398589065,42.1313,42.1374,42.1313,42.1374,5731.9224
2007-04-09 12:55:00,68.87,68.9,68.87,68.89,35383.59788359788,42.1313,42.1496,42.1313,42.1435,35383.5979
2007-04-09 13:00:00,68.9,68.9,68.87,68.87,3306.8783068783064,42.1496,42.1496,42.1313,42.1313,3306.8783
2007-04-09 13:05:00,68.88,68.92,68.88,68.92,10471.781305114637,42.1374,42.1619,42.1374,42.1619,10471.7813
2007-04-09 13:10:00,68.92,68.92,68.9,68.92,6062.610229276896,42.1619,42.1619,42.1496,42.1619,6062.6102
2007-04-09 13:15:00,68.93,68.94,68.92,68.93,10141.093474426809,42.168,42.1741,42.1619,42.168,10141.0935
2007-04-09 13:20:00,68.93,68.99,68.93,68.97,34611.992945326274,42.168,42.2047,42.168,42.1925,34611.9929
2007-04-09 13:25:00,68.97,68.97,68.92,68.93,6393.298059964726,42.1925,42.1925,42.1619,42.168,6393.2981
2007-04-09 13:30:00,68.93,68.93,68.87,68.87,12455.90828924162,42.168,42.168,42.1313,42.1313,12455.9083
2007-04-09 13:35:00,68.87,68.87,68.82,68.84,19951.499118165782,42.1313,42.1313,42.1007,42.1129,19951.4991
2007-04-09 13:40:00,68.85,68.87,68.84,68.86,15432.098765432096,42.1191,42.1313,42.1129,42.1252,15432.0988
2007-04-09 13:45:00,68.85,68.85,68.84,68.85,2204.585537918871,42.1191,42.1191,42.1129,42.1191,2204.5855
2007-04-09 13:50:00,68.86,68.95,68.85,68.91,30092.592592592588,42.1252,42.1802,42.1191,42.1558,30092.5926
2007-04-09 13:55:00,68.92,68.92,68.86,68.86,4298.941798941799,42.1619,42.1619,42.1252,42.1252,4298.9418
2007-04-09 14:00:00,68.85,68.89,68.81,68.86,20943.56261022928,42.1191,42.1435,42.0946,42.1252,20943.5626
2007-04-09 14:05:00,68.87,68.9,68.87,68.87,11904.761904761905,42.1313,42.1496,42.1313,42.1313,11904.7619
2007-04-09 14:10:00,68.86,68.87,68.85,68.85,8156.966490299823,42.1252,42.1313,42.1191,42.1191,8156.9665
2007-04-09 14:15:00,68.86,68.88,68.85,68.85,8708.112874779541,42.1252,42.1374,42.1191,42.1191,8708.1129
2007-04-09 14:20:00,68.85,68.85,68.84,68.84,10141.093474426809,42.1191,42.1191,42.1129,42.1129,10141.0935
2007-04-09 14:25:00,68.85,68.85,68.82,68.84,4519.400352733685,42.1191,42.1191,42.1007,42.1129,4519.4004
2007-04-09 14:30:00,68.82,68.82,68.73,68.75,43320.10582010582,42.1007,42.1007,42.0457,42.0579,43320.1058
2007-04-09 14:35:00,68.76,68.77,68.75,68.77,9700.176366843032,42.064,42.0701,42.0579,42.0701,9700.1764
2007-04-09 14:40:00,68.75,68.77,68.74,68.74,7164.902998236331,42.0579,42.0701,42.0518,42.0518,7164.903
2007-04-09 14:45:00,68.74,68.75,68.71,68.73,12786.596119929452,42.0518,42.0579,42.0334,42.0457,12786.5961
2007-04-09 14:50:00,68.71,68.75,68.71,68.73,11463.84479717813,42.0334,42.0579,42.0334,42.0457,11463.8448
2007-04-09 14:55:00,68.73,68.77,68.72,68.77,18187.830687830687,42.0457,42.0701,42.0395,42.0701,18187.8307
2007-04-09 15:00:00,68.77,68.77,68.72,68.72,7716.049382716048,42.0701,42.0701,42.0395,42.0395,7716.0494
2007-04-09 15:05:00,68.72,68.73,68.7,68.72,17526.455026455023,42.0395,42.0457,42.0273,42.0395,17526.455
2007-04-09 15:10:00,68.72,68.75,68.7,68.74,11904.761904761905,42.0395,42.0579,42.0273,42.0518,11904.7619
2007-04-09 15:15:00,68.74,68.79,68.74,68.78,17526.455026455023,42.0518,42.0824,42.0518,42.0762,17526.455
2007-04-09 15:20:00,68.78,68.78,68.7,68.7,17636.68430335097,42.0762,42.0762,42.0273,42.0273,17636.6843
2007-04-09 15:25:00,68.72,68.75,68.71,68.75,13668.430335097,42.0395,42.0579,42.0334,42.0579,13668.4303
2007-04-09 15:30:00,68.74,68.79,68.74,68.77,35052.91005291005,42.0518,42.0824,42.0518,42.0701,35052.9101
2007-04-09 15:35:00,68.77,68.77,68.71,68.74,17967.3721340388,42.0701,42.0701,42.0334,42.0518,17967.3721
2007-04-09 15:40:00,68.74,68.76,68.68,68.69,10030.864197530864,42.0518,42.064,42.0151,42.0212,10030.8642
2007-04-09 15:45:00,68.69,68.7,68.66,68.67,14660.493827160491,42.0212,42.0273,42.0028,42.0089,14660.4938
2007-04-09 15:50:00,68.67,68.74,68.67,68.72,29651.67548500881,42.0089,42.0518,42.0089,42.0395,29651.6755
2007-04-09 15:55:00,68.72,68.74,68.68,68.69,35934.7442680776,42.0395,42.0518,42.0151,42.0212,35934.7443
2007-04-10 09:30:00,68.75,68.91,68.7,68.74,23037.9188712522,42.0579,42.1558,42.0273,42.0518,23037.9189
2007-04-10 09:35:00,68.74,68.83,68.57,68.72,22927.68959435626,42.0518,42.1068,41.9478,42.0395,22927.6896
2007-04-10 09:40:00,68.66,68.75,68.66,68.72,10471.781305114637,42.0028,42.0579,42.0028,42.0395,10471.7813
2007-04-10 09:45:00,68.69,68.73,68.65,68.68,13007.05467372134,42.0212,42.0457,41.9967,42.0151,13007.0547
2007-04-10 09:50:00,68.68,68.68,68.64,68.66,12014.991181657848,42.0151,42.0151,41.9906,42.0028,12014.9912
2007-04-10 09:55:00,68.67,68.68,68.65,68.65,9589.947089947089,42.0089,42.0151,41.9967,41.9967,9589.9471
2007-04-10 10:00:00,68.67,68.67,68.61,68.66,10361.552028218694,42.0089,42.0089,41.9722,42.0028,10361.552
2007-04-10 10:05:00,68.65,68.68,68.62,68.66,35604.056437389765,41.9967,42.0151,41.9784,42.0028,35604.0564
2007-04-10 10:10:00,68.66,68.68,68.64,68.68,19620.81128747795,42.0028,42.0151,41.9906,42.0151,19620.8113
2007-04-10 10:15:00,68.68,68.77,68.67,68.72,46186.06701940035,42.0151,42.0701,42.0089,42.0395,46186.067
2007-04-10 10:20:00,68.72,68.74,68.7,68.7,5291.00529100529,42.0395,42.0518,42.0273,42.0273,5291.0053
2007-04-10 10:25:00,68.69,68.74,68.68,68.74,9920.63492063492,42.0212,42.0518,42.0151,42.0518,9920.6349
2007-04-10 10:30:00,68.74,68.76,68.68,68.75,6723.985890652557,42.0518,42.064,42.0151,42.0579,6723.9859
2007-04-10 10:35:00,68.73,68.74,68.69,68.74,9369.488536155202,42.0457,42.0518,42.0212,42.0518,9369.4885
2007-04-10 10:40:00,68.75,68.79,68.74,68.76,7716.049382716048,42.0579,42.0824,42.0518,42.064,7716.0494
2007-04-10 10:45:00,68.77,68.79,68.74,68.74,7605.820105820105,42.0701,42.0824,42.0518,42.0518,7605.8201
2007-04-10 10:50:00,68.73,68.77,68.73,68.75,8818.342151675484,42.0457,42.0701,42.0457,42.0579,8818.3422
2007-04-10 10:55:00,68.75,68.79,68.75,68.77,14660.493827160491,42.0579,42.0824,42.0579,42.0701,14660.4938
2007-04-10 11:00:00,68.77,68.77,68.71,68.72,6503.5273368606695,42.0701,42.0701,42.0334,42.0395,6503.5273
2007-04-10 11:05:00,68.72,68.74,68.67,68.73,7716.049382716048,42.0395,42.0518,42.0089,42.0457,7716.0494
2007-04-10 11:10:00,68.71,68.72,68.7,68.7,1432.9805996472662,42.0334,42.0395,42.0273,42.0273,1432.9806
2007-04-10 11:15:00,68.71,68.77,68.71,68.77,6834.2151675485,42.0334,42.0701,42.0334,42.0701,6834.2152
2007-04-10 11:20:00,68.77,68.85,68.77,68.84,5070.546737213404,42.0701,42.1191,42.0701,42.1129,5070.5467
2007-04-10 11:25:00,68.83,68.85,68.79,68.81,5401.234567901234,42.1068,42.1191,42.0824,42.0946,5401.2346
2007-04-10 11:30:00,68.8,68.86,68.8,68.83,4519.400352733685,42.0885,42.1252,42.0885,42.1068,4519.4004
2007-04-10 11:35:00,68.84,68.84,68.75,68.75,7164.902998236331,42.1129,42.1129,42.0579,42.0579,7164.903
2007-04-10 11:40:00,68.75,68.75,68.72,68.73,4739.858906525573,42.0579,42.0579,42.0395,42.0457,4739.8589
2007-04-10 11:45:00,68.72,68.76,68.72,68.74,3747.7954144620808,42.0395,42.064,42.0395,42.0518,3747.7954
2007-04-10 11:50:00,68.75,68.75,68.72,68.73,5511.463844797177,42.0579,42.0579,42.0395,42.0457,5511.4638
2007-04-10 11:55:00,68.72,68.75,68.71,68.71,7936.507936507935,42.0395,42.0579,42.0334,42.0334,7936.5079
2007-04-10 12:00:00,68.72,68.72,68.68,68.69,7385.361552028218,42.0395,42.0395,42.0151,42.0212,7385.3616
2007-04-10 12:05:00,68.69,68.72,68.68,68.69,5731.922398589065,42.0212,42.0395,42.0151,42.0212,5731.9224
2007-04-10 12:10:00,68.69,68.72,68.68,68.69,68562.61022927689,42.0212,42.0395,42.0151,42.0212,68562.6102
2007-04-10 12:15:00,68.7,68.71,68.7,68.71,4409.171075837742,42.0273,42.0334,42.0273,42.0334,4409.1711
2007-04-10 12:20:00,68.7,68.7,68.66,68.66,8046.737213403879,42.0273,42.0273,42.0028,42.0028,8046.7372
2007-04-10 12:25:00,68.66,68.68,68.65,68.68,2755.7319223985887,42.0028,42.0151,41.9967,42.0151,2755.7319
2007-04-10 12:30:00,68.67,68.68,68.66,68.66,3527.336860670194,42.0089,42.0151,42.0028,42.0028,3527.3369
2007-04-10 12:35:00,68.66,68.7,68.66,68.68,4519.400352733685,42.0028,42.0273,42.0028,42.0151,4519.4004
2007-04-10 12:40:00,68.69,68.69,68.66,68.66,3968.253968253968,42.0212,42.0212,42.0028,42.0028,3968.254
2007-04-10 12:45:00,68.68,68.68,68.65,68.67,3417.10758377425,42.0151,42.0151,41.9967,42.0089,3417.1076
2007-04-10 12:50:00,68.67,68.67,68.6,68.61,10361.552028218694,42.0089,42.0089,41.9661,41.9722,10361.552
2007-04-10 12:55:00,68.59,68.6,68.58,68.6,5952.380952380951,41.96,41.9661,41.9539,41.9661,5952.381
2007-04-10 13:00:00,68.6,68.66,68.6,68.65,4188.712522045855,41.9661,42.0028,41.9661,41.9967,4188.7125
2007-04-10 13:05:00,68.65,68.66,68.63,68.63,4298.941798941799,41.9967,42.0028,41.9845,41.9845,4298.9418
2007-04-10 13:10:00,68.65,68.66,68.62,68.62,3527.336860670194,41.9967,42.0028,41.9784,41.9784,3527.3369
2007-04-10 13:15:00,68.62,68.66,68.62,68.66,1984.126984126984,41.9784,42.0028,41.9784,42.0028,1984.127
2007-04-10 13:20:00,68.66,68.7,68.65,68.69,8377.42504409171,42.0028,42.0273,41.9967,42.0212,8377.425
2007-04-10 13:25:00,68.69,68.7,68.64,68.64,21384.47971781305,42.0212,42.0273,41.9906,41.9906,21384.4797
2007-04-10 13:30:00,68.65,68.65,68.53,68.58,15211.64021164021,41.9967,41.9967,41.9233,41.9539,15211.6402
2007-04-10 13:35:00,68.58,68.59,68.56,68.57,9259.259259259255,41.9539,41.96,41.9417,41.9478,9259.2593
2007-04-10 13:40:00,68.57,68.59,68.55,68.57,9038.80070546737,41.9478,41.96,41.9355,41.9478,9038.8007
2007-04-10 13:45:00,68.55,68.55,68.51,68.53,17636.68430335097,41.9355,41.9355,41.9111,41.9233,17636.6843
2007-04-10 13:50:00,68.53,68.54,68.5,68.54,11463.84479717813,41.9233,41.9294,41.9049,41.9294,11463.8448
2007-04-10 13:55:00,68.54,68.55,68.53,68.54,5952.380952380951,41.9294,41.9355,41.9233,41.9294,5952.381
2007-04-10 14:00:00,68.53,68.58,68.53,68.55,16754.85008818342,41.9233,41.9539,41.9233,41.9355,16754.8501
2007-04-10 14:05:00,68.56,68.6,68.56,68.6,4298.941798941799,41.9417,41.9661,41.9417,41.9661,4298.9418
2007-04-10 14:10:00,68.6,68.62,68.57,68.59,10582.01058201058,41.9661,41.9784,41.9478,41.96,10582.0106
2007-04-10 14:15:00,68.59,68.63,68.59,68.62,3858.024691358024,41.96,41.9845,41.96,41.9784,3858.0247
2007-04-10 14:20:00,68.62,68.64,68.6,68.61,5621.693121693121,41.9784,41.9906,41.9661,41.9722,5621.6931
2007-04-10 14:25:00,68.61,68.64,68.58,68.58,6723.985890652557,41.9722,41.9906,41.9539,41.9539,6723.9859
2007-04-10 14:30:00,68.6,68.6,68.58,68.6,5511.463844797177,41.9661,41.9661,41.9539,41.9661,5511.4638
2007-04-10 14:35:00,68.6,68.63,68.58,68.6,9259.259259259255,41.9661,41.9845,41.9539,41.9661,9259.2593
2007-04-10 14:40:00,68.59,68.64,68.59,68.63,7605.820105820105,41.96,41.9906,41.96,41.9845,7605.8201
2007-04-10 14:45:00,68.64,68.64,68.58,68.58,12125.220458553791,41.9906,41.9906,41.9539,41.9539,12125.2205
2007-04-10 14:50:00,68.58,68.6,68.55,68.56,7716.049382716048,41.9539,41.9661,41.9355,41.9417,7716.0494
2007-04-10 14:55:00,68.58,68.58,68.56,68.57,14880.95238095238,41.9539,41.9539,41.9417,41.9478,14880.9524
2007-04-10 15:00:00,68.58,68.61,68.58,68.6,10251.32275132275,41.9539,41.9722,41.9539,41.9661,10251.3228
2007-04-10 15:05:00,68.61,68.63,68.59,68.61,23919.75308641975,41.9722,41.9845,41.96,41.9722,23919.7531
2007-04-10 15:10:00,68.61,68.62,68.58,68.58,7716.049382716048,41.9722,41.9784,41.9539,41.9539,7716.0494
2007-04-10 15:15:00,68.58,68.61,68.58,68.58,6393.298059964726,41.9539,41.9722,41.9539,41.9539,6393.2981
2007-04-10 15:20:00,68.59,68.62,68.59,68.62,9589.947089947089,41.96,41.9784,41.96,41.9784,9589.9471
2007-04-10 15:25:00,68.62,68.64,68.6,68.61,9589.947089947089,41.9784,41.9906,41.9661,41.9722,9589.9471
2007-04-10 15:30:00,68.61,68.62,68.59,68.59,9369.488536155202,41.9722,41.9784,41.96,41.96,9369.4885
2007-04-10 15:35:00,68.6,68.63,68.59,68.61,10802.469135802468,41.9661,41.9845,41.96,41.9722,10802.4691
2007-04-10 15:40:00,68.61,68.61,68.57,68.58,14880.95238095238,41.9722,41.9722,41.9478,41.9539,14880.9524
2007-04-10 15:45:00,68.58,68.58,68.56,68.58,6172.839506172839,41.9539,41.9539,41.9417,41.9539,6172.8395
2007-04-10 15:50:00,68.58,68.66,68.58,68.65,26014.10934744268,41.9539,42.0028,41.9539,41.9967,26014.1093
2007-04-10 15:55:00,68.65,68.66,68.58,68.59,20061.728395061727,41.9967,42.0028,41.9539,41.96,20061.7284
2007-04-11 09:30:00,68.33,68.42,68.24,68.27,66688.71252204585,41.801,41.856,41.7459,41.7642,66688.7125
2007-04-11 09:35:00,68.28,68.38,68.2,68.24,25573.192239858905,41.7704,41.8315,41.7214,41.7459,25573.1922
2007-04-11 09:40:00,68.23,68.25,68.09,68.13,27006.17283950617,41.7398,41.752,41.6541,41.6786,27006.1728
2007-04-11 09:45:00,68.13,68.18,68.1,68.13,23478.835978835978,41.6786,41.7092,41.6602,41.6786,23478.836
2007-04-11 09:50:00,68.15,68.23,68.1,68.23,16644.620811287477,41.6908,41.7398,41.6602,41.7398,16644.6208
2007-04-11 09:55:00,68.23,68.23,68.12,68.14,11353.615520282186,41.7398,41.7398,41.6725,41.6847,11353.6155
2007-04-11 10:00:00,68.15,68.15,68.09,68.1,16424.162257495587,41.6908,41.6908,41.6541,41.6602,16424.1623
2007-04-11 10:05:00,68.1,68.1,67.99,68.06,22376.54320987654,41.6602,41.6602,41.593,41.6358,22376.5432
2007-04-11 10:10:00,68.03,68.06,68.0,68.0,24250.440917107582,41.6174,41.6358,41.5991,41.5991,24250.4409
2007-04-11 10:15:00,67.98,67.99,67.93,67.93,16093.474426807756,41.5868,41.593,41.5563,41.5563,16093.4744
2007-04-11 10:20:00,67.93,67.93,67.83,67.84,15211.64021164021,41.5563,41.5563,41.4951,41.5012,15211.6402
2007-04-11 10:25:00,67.84,67.89,67.83,67.83,11133.156966490298,41.5012,41.5318,41.4951,41.4951,11133.157
2007-04-11 10:30:00,67.83,67.83,67.75,67.81,21164.02116402116,41.4951,41.4951,41.4461,41.4828,21164.0212
2007-04-11 10:35:00,67.81,67.82,67.8,67.8,20282.18694885361,41.4828,41.489,41.4767,41.4767,20282.1869
2007-04-11 10:40:00,67.8,67.8,67.69,67.69,21384.47971781305,41.4767,41.4767,41.4094,41.4094,21384.4797
2007-04-11 10:45:00,67.69,67.7,67.6,67.64,33840.38800705467,41.4094,41.4155,41.3544,41.3788,33840.388
2007-04-11 10:50:00,67.64,67.65,67.5,67.52,32297.17813051146,41.3788,41.385,41.2932,41.3054,32297.1781
2007-04-11 10:55:00,67.5,67.59,67.5,67.57,44312.16931216931,41.2932,41.3483,41.2932,41.336,44312.1693
2007-04-11 11:00:00,67.57,67.57,67.45,67.46,45745.149911816574,41.336,41.336,41.2626,41.2687,45745.1499
2007-04-11 11:05:00,67.45,67.49,67.36,67.36,39682.53968253968,41.2626,41.2871,41.2076,41.2076,39682.5397
2007-04-11 11:10:00,67.36,67.4,67.34,67.36,16424.162257495587,41.2076,41.232,41.1953,41.2076,16424.1623
2007-04-11 11:15:00,67.36,67.39,67.35,67.37,14550.264550264548,41.2076,41.2259,41.2014,41.2137,14550.2646
2007-04-11 11:20:00,67.4,67.4,67.35,67.36,29982.36331569665,41.232,41.232,41.2014,41.2076,29982.3633
2007-04-11 11:25:00,67.36,67.4,67.35,67.39,20502.6455026455,41.2076,41.232,41.2014,41.2259,20502.6455
2007-04-11 11:30:00,67.38,67.4,67.35,67.37,24801.5873015873,41.2198,41.232,41.2014,41.2137,24801.5873
2007-04-11 11:35:00,67.38,67.41,67.37,67.37,18077.60141093474,41.2198,41.2381,41.2137,41.2137,18077.6014
2007-04-11 11:40:00,67.38,67.39,67.36,67.36,18077.60141093474,41.2198,41.2259,41.2076,41.2076,18077.6014
2007-04-11 11:45:00,67.35,67.36,67.32,67.34,17526.455026455023,41.2014,41.2076,41.1831,41.1953,17526.455
2007-04-11 11:50:00,67.33,67.35,67.32,67.35,13227.513227513226,41.1892,41.2014,41.1831,41.2014,13227.5132
2007-04-11 11:55:00,67.35,67.35,67.31,67.32,20171.95767195767,41.2014,41.2014,41.177,41.1831,20171.9577
2007-04-11 12:00:00,67.32,67.37,67.31,67.37,28108.465608465605,41.1831,41.2137,41.177,41.2137,28108.4656
2007-04-11 12:05:00,67.39,67.45,67.37,67.44,21274.250440917105,41.2259,41.2626,41.2137,41.2565,21274.2504
2007-04-11 12:10:00,67.44,67.44,67.34,67.36,22707.231040564373,41.2565,41.2565,41.1953,41.2076,22707.231
2007-04-11 12:15:00,67.37,67.37,67.3,67.31,16313.932980599646,41.2137,41.2137,41.1708,41.177,16313.933
2007-04-11 12:20:00,67.31,67.31,67.28,67.3,12455.90828924162,41.177,41.177,41.1586,41.1708,12455.9083
2007-04-11 12:25:00,67.29,67.31,67.27,67.3,15542.32804232804,41.1647,41.177,41.1525,41.1708,15542.328
2007-04-11 12:30:00,67.3,67.31,67.22,67.24,22486.772486772483,41.1708,41.177,41.1219,41.1341,22486.7725
2007-04-11 12:35:00,67.23,67.27,67.21,67.23,13999.11816578483,41.128,41.1525,41.1158,41.128,13999.1182
2007-04-11 12:40:00,67.24,67.26,67.22,67.26,10471.781305114637,41.1341,41.1464,41.1219,41.1464,10471.7813
2007-04-11 12:45:00,67.25,67.25,67.22,67.24,13337.742504409169,41.1403,41.1403,41.1219,41.1341,13337.7425
2007-04-11 12:50:00,67.24,67.31,67.24,67.3,16975.308641975305,41.1341,41.177,41.1341,41.1708,16975.3086
2007-04-11 12:55:00,67.31,67.31,67.26,67.27,15321.869488536153,41.177,41.177,41.1464,41.1525,15321.8695
2007-04-11 13:00:00,67.27,67.29,67.25,67.28,21494.70899470899,41.1525,41.1647,41.1403,41.1586,21494.709
2007-04-11 13:05:00,67.27,67.34,67.26,67.33,19510.58201058201,41.1525,41.1953,41.1464,41.1892,19510.582
2007-04-11 13:10:00,67.32,67.35,67.22,67.22,28439.15343915344,41.1831,41.2014,41.1219,41.1219,28439.1534
2007-04-11 13:15:00,67.23,67.26,67.22,67.24,17636.68430335097,41.128,41.1464,41.1219,41.1341,17636.6843
2007-04-11 13:20:00,67.24,67.25,67.18,67.21,16203.703703703704,41.1341,41.1403,41.0974,41.1158,16203.7037
2007-04-11 13:25:00,67.19,67.23,67.19,67.23,7054.673721340388,41.1036,41.128,41.1036,41.128,7054.6737
2007-04-11 13:30:00,67.24,67.29,67.23,67.24,9259.259259259255,41.1341,41.1647,41.128,41.1341,9259.2593
2007-04-11 13:35:00,67.23,67.29,67.22,67.28,13999.11816578483,41.128,41.1647,41.1219,41.1586,13999.1182
2007-04-11 13:40:00,67.29,67.31,67.26,67.28,18077.60141093474,41.1647,41.177,41.1464,41.1586,18077.6014
2007-04-11 13:45:00,67.27,67.33,67.27,67.29,16644.620811287477,41.1525,41.1892,41.1525,41.1647,16644.6208
2007-04-11 13:50:00,67.29,67.29,67.18,67.19,28659.611992945323,41.1647,41.1647,41.0974,41.1036,28659.612
2007-04-11 13:55:00,67.2,67.22,67.14,67.18,27336.860670194,41.1097,41.1219,41.073,41.0974,27336.8607
2007-04-11 14:00:00,67.18,67.19,67.0,67.06,71869.4885361552,41.0974,41.1036,40.9873,41.024,71869.4885
2007-04-11 14:05:00,67.05,67.14,66.97,67.02,35163.13932980599,41.0179,41.073,40.969,40.9996,35163.1393
2007-04-11 14:10:00,67.03,67.18,66.95,67.18,39682.53968253968,41.0057,41.0974,40.9567,41.0974,39682.5397
2007-04-11 14:15:00,67.18,67.18,67.04,67.11,24360.670194003524,41.0974,41.0974,41.0118,41.0546,24360.6702
2007-04-11 14:20:00,67.11,67.2,67.1,67.15,23258.377425044087,41.0546,41.1097,41.0485,41.0791,23258.3774
2007-04-11 14:25:00,67.15,67.19,67.11,67.11,23809.52380952381,41.0791,41.1036,41.0546,41.0546,23809.5238
2007-04-11 14:30:00,67.11,67.15,67.04,67.07,22707.231040564373,41.0546,41.0791,41.0118,41.0301,22707.231
2007-04-11 14:35:00,67.07,67.09,67.02,67.05,23809.52380952381,41.0301,41.0424,40.9996,41.0179,23809.5238
2007-04-11 14:40:00,67.05,67.05,66.99,67.0,16424.162257495587,41.0179,41.0179,40.9812,40.9873,16424.1623
2007-04-11 14:45:00,66.98,67.06,66.94,67.04,15321.869488536153,40.9751,41.024,40.9506,41.0118,15321.8695
2007-04-11 14:50:00,67.04,67.12,67.02,67.12,18518.518518518515,41.0118,41.0607,40.9996,41.0607,18518.5185
2007-04-11 14:55:00,67.11,67.11,67.09,67.09,14770.723104056437,41.0546,41.0546,41.0424,41.0424,14770.7231
2007-04-11 15:00:00,67.11,67.11,67.03,67.09,27777.777777777774,41.0546,41.0546,41.0057,41.0424,27777.7778
2007-04-11 15:05:00,67.08,67.09,67.0,67.02,17085.53791887125,41.0363,41.0424,40.9873,40.9996,17085.5379
2007-04-11 15:10:00,67.02,67.1,67.01,67.06,18077.60141093474,40.9996,41.0485,40.9934,41.024,18077.6014
2007-04-11 15:15:00,67.06,67.08,67.04,67.05,16093.474426807756,41.024,41.0363,41.0118,41.0179,16093.4744
2007-04-11 15:20:00,67.06,67.15,67.06,67.14,18959.43562610229,41.024,41.0791,41.024,41.073,18959.4356
2007-04-11 15:25:00,67.14,67.17,67.09,67.11,19179.894179894178,41.073,41.0913,41.0424,41.0546,19179.8942
2007-04-11 15:30:00,67.09,67.09,67.01,67.05,28218.69488536155,41.0424,41.0424,40.9934,41.0179,28218.6949
2007-04-11 15:35:00,67.04,67.09,67.0,67.06,23919.75308641975,41.0118,41.0424,40.9873,41.024,23919.7531
2007-04-11 15:40:00,67.06,67.11,67.02,67.07,27888.00705467372,41.024,41.0546,40.9996,41.0301,27888.0071
2007-04-11 15:45:00,67.07,67.15,67.07,67.14,28218.69488536155,41.0301,41.0791,41.0301,41.073,28218.6949
2007-04-11 15:50:00,67.14,67.14,67.06,67.1,38800.70546737213,41.073,41.073,41.024,41.0485,38800.7055
2007-04-11 15:55:00,67.1,67.13,67.07,67.11,47508.81834215167,41.0485,41.0668,41.0301,41.0546,47508.8183
2007-04-12 09:30:00,67.04,67.31,66.97,67.15,54012.34567901234,41.0118,41.177,40.969,41.0791,54012.3457
2007-04-12 09:35:00,67.16,67.22,67.05,67.16,34501.76366843033,41.0852,41.1219,41.0179,41.0852,34501.7637
2007-04-12 09:40:00,67.16,67.18,67.12,67.14,24801.5873015873,41.0852,41.0974,41.0607,41.073,24801.5873
2007-04-12 09:45:00,67.14,67.17,67.12,67.16,23258.377425044087,41.073,41.0913,41.0607,41.0852,23258.3774
2007-04-12 09:50:00,67.16,67.21,67.13,67.19,28439.15343915344,41.0852,41.1158,41.0668,41.1036,28439.1534
2007-04-12 09:55:00,67.19,67.21,67.12,67.2,23589.06525573192,41.1036,41.1158,41.0607,41.1097,23589.0653
2007-04-12 10:00:00,67.21,67.36,67.21,67.36,34171.0758377425,41.1158,41.2076,41.1158,41.2076,34171.0758
2007-04-12 10:05:00,67.35,67.4,67.31,67.36,46737.21340388007,41.2014,41.232,41.177,41.2076,46737.2134
2007-04-12 10:10:00,67.38,67.4,67.34,67.4,33399.47089947089,41.2198,41.232,41.1953,41.232,33399.4709
2007-04-12 10:15:00,67.4,67.44,67.38,67.43,17746.91358024691,41.232,41.2565,41.2198,41.2504,17746.9136
2007-04-12 10:20:00,67.44,67.57,67.43,67.55,29761.90476190476,41.2565,41.336,41.2504,41.3238,29761.9048
2007-04-12 10:25:00,67.56,67.68,67.55,67.65,25242.50440917108,41.3299,41.4033,41.3238,41.385,25242.5044
2007-04-12 10:30:00,67.65,67.67,67.55,67.55,22817.460317460314,41.385,41.3972,41.3238,41.3238,22817.4603
2007-04-12 10:35:00,67.55,67.57,67.52,67.54,19731.040564373896,41.3238,41.336,41.3054,41.3177,19731.0406
2007-04-12 10:40:00,67.54,67.57,67.54,67.56,18849.206349206343,41.3177,41.336,41.3177,41.3299,18849.2063
2007-04-12 10:45:00,67.57,67.72,67.57,67.7,30533.509700176364,41.336,41.4278,41.336,41.4155,30533.5097
2007-04-12 10:50:00,67.69,67.76,67.69,67.71,12125.220458553791,41.4094,41.4523,41.4094,41.4217,12125.2205
2007-04-12 10:55:00,67.7,67.74,67.69,67.71,8928.571428571428,41.4155,41.44,41.4094,41.4217,8928.5714
2007-04-12 11:00:00,67.71,67.81,67.71,67.8,20943.56261022928,41.4217,41.4828,41.4217,41.4767,20943.5626
2007-04-12 11:05:00,67.81,67.84,67.77,67.79,13337.742504409169,41.4828,41.5012,41.4584,41.4706,13337.7425
2007-04-12 11:10:00,67.79,67.84,67.77,67.77,10912.698412698412,41.4706,41.5012,41.4584,41.4584,10912.6984
2007-04-12 11:15:00,67.77,67.8,67.75,67.78,11574.074074074071,41.4584,41.4767,41.4461,41.4645,11574.0741
2007-04-12 11:20:00,67.8,67.85,67.77,67.84,30202.821869488533,41.4767,41.5073,41.4584,41.5012,30202.8219
2007-04-12 11:25:00,67.83,67.84,67.77,67.83,14219.576719576718,41.4951,41.5012,41.4584,41.4951,14219.5767
2007-04-12 11:30:00,67.83,67.84,67.77,67.81,13888.888888888889,41.4951,41.5012,41.4584,41.4828,13888.8889
2007-04-12 11:35:00,67.81,67.81,67.72,67.77,20833.33333333333,41.4828,41.4828,41.4278,41.4584,20833.3333
2007-04-12 11:40:00,67.76,67.8,67.69,67.72,31305.11463844797,41.4523,41.4767,41.4094,41.4278,31305.1146
2007-04-12 11:45:00,67.72,67.75,67.7,67.73,8597.883597883598,41.4278,41.4461,41.4155,41.4339,8597.8836
2007-04-12 11:50:00,67.73,67.78,67.72,67.76,6944.444444444443,41.4339,41.4645,41.4278,41.4523,6944.4444
2007-04-12 11:55:00,67.74,67.8,67.71,67.75,16754.85008818342,41.44,41.4767,41.4217,41.4461,16754.8501
2007-04-12 12:00:00,67.76,67.83,67.74,67.83,11684.303350970016,41.4523,41.4951,41.44,41.4951,11684.3034
2007-04-12 12:05:00,67.83,67.85,67.79,67.84,10692.239858906523,41.4951,41.5073,41.4706,41.5012,10692.2399
2007-04-12 12:10:00,67.83,67.84,67.77,67.81,11463.84479717813,41.4951,41.5012,41.4584,41.4828,11463.8448
2007-04-12 12:15:00,67.81,67.83,67.8,67.81,5180.776014109347,41.4828,41.4951,41.4767,41.4828,5180.776
2007-04-12 12:20:00,67.8,67.81,67.77,67.78,5842.151675485008,41.4767,41.4828,41.4584,41.4645,5842.1517
2007-04-12 12:25:00,67.78,67.81,67.76,67.81,4519.400352733685,41.4645,41.4828,41.4523,41.4828,4519.4004
2007-04-12 12:30:00,67.81,67.81,67.75,67.77,3637.566137566137,41.4828,41.4828,41.4461,41.4584,3637.5661
2007-04-12 12:35:00,67.77,67.8,67.76,67.8,5511.463844797177,41.4584,41.4767,41.4523,41.4767,5511.4638
2007-04-12 12:40:00,67.79,67.83,67.79,67.82,5621.693121693121,41.4706,41.4951,41.4706,41.489,5621.6931
2007-04-12 12:45:00,67.83,67.83,67.8,67.82,7275.132275132274,41.4951,41.4951,41.4767,41.489,7275.1323
2007-04-12 12:50:00,67.82,67.84,67.8,67.8,3858.024691358024,41.489,41.5012,41.4767,41.4767,3858.0247
2007-04-12 12:55:00,67.8,67.84,67.78,67.84,5842.151675485008,41.4767,41.5012,41.4645,41.5012,5842.1517
2007-04-12 13:00:00,67.86,67.89,67.86,67.89,11463.84479717813,41.5134,41.5318,41.5134,41.5318,11463.8448
2007-04-12 13:05:00,67.89,67.94,67.89,67.92,5842.151675485008,41.5318,41.5624,41.5318,41.5501,5842.1517
2007-04-12 13:10:00,67.91,67.92,67.85,67.87,9149.029982363314,41.544,41.5501,41.5073,41.5195,9149.03
2007-04-12 13:15:00,67.85,67.87,67.82,67.86,6944.444444444443,41.5073,41.5195,41.489,41.5134,6944.4444
2007-04-12 13:20:00,67.86,67.95,67.86,67.95,5842.151675485008,41.5134,41.5685,41.5134,41.5685,5842.1517
2007-04-12 13:25:00,67.95,67.96,67.91,67.96,7164.902998236331,41.5685,41.5746,41.544,41.5746,7164.903
2007-04-12 13:30:00,67.98,67.99,67.95,67.98,7826.278659611992,41.5868,41.593,41.5685,41.5868,7826.2787
2007-04-12 13:35:00,67.97,67.99,67.96,67.98,8156.966490299823,41.5807,41.593,41.5746,41.5868,8156.9665
2007-04-12 13:40:00,67.99,67.99,67.96,67.98,6944.444444444443,41.593,41.593,41.5746,41.5868,6944.4444
2007-04-12 13:45:00,67.97,67.99,67.97,67.99,4960.317460317459,41.5807,41.593,41.5807,41.593,4960.3175
2007-04-12 13:50:00,67.99,68.02,67.99,68.02,10471.781305114637,41.593,41.6113,41.593,41.6113,10471.7813
2007-04-12 13:55:00,68.01,68.02,68.0,68.0,5070.546737213404,41.6052,41.6113,41.5991,41.5991,5070.5467
2007-04-12 14:00:00,68.0,68.04,68.0,68.03,8267.195767195766,41.5991,41.6235,41.5991,41.6174,8267.1958
2007-04-12 14:05:00,68.02,68.03,68.0,68.03,5731.922398589065,41.6113,41.6174,41.5991,41.6174,5731.9224
2007-04-12 14:10:00,68.04,68.07,68.03,68.05,9479.717813051146,41.6235,41.6419,41.6174,41.6297,9479.7178
2007-04-12 14:15:00,68.03,68.05,68.0,68.04,13999.11816578483,41.6174,41.6297,41.5991,41.6235,13999.1182
2007-04-12 14:20:00,68.04,68.05,68.03,68.04,9810.405643738975,41.6235,41.6297,41.6174,41.6235,9810.4056
2007-04-12 14:25:00,68.04,68.05,68.03,68.04,6393.298059964726,41.6235,41.6297,41.6174,41.6235,6393.2981
2007-04-12 14:30:00,68.05,68.06,68.05,68.06,8818.342151675484,41.6297,41.6358,41.6297,41.6358,8818.3422
2007-04-12 14:35:00,68.06,68.09,68.06,68.08,5401.234567901234,41.6358,41.6541,41.6358,41.648,5401.2346
2007-04-12 14:40:00,68.09,68.09,68.08,68.09,15101.410934744266,41.6541,41.6541,41.648,41.6541,15101.4109
2007-04-12 14:45:00,68.09,68.09,68.08,68.09,10692.239858906523,41.6541,41.6541,41.648,41.6541,10692.2399
2007-04-12 14:50:00,68.09,68.12,68.07,68.07,24470.89947089947,41.6541,41.6725,41.6419,41.6419,24470.8995
2007-04-12 14:55:00,68.08,68.1,68.06,68.07,24360.670194003524,41.648,41.6602,41.6358,41.6419,24360.6702
2007-04-12 15:00:00,68.07,68.09,68.07,68.09,14219.576719576718,41.6419,41.6541,41.6419,41.6541,14219.5767
2007-04-12 15:05:00,68.08,68.09,68.08,68.08,7605.820105820105,41.648,41.6541,41.648,41.648,7605.8201
2007-04-12 15:10:00,68.07,68.08,68.06,68.07,7936.507936507935,41.6419,41.648,41.6358,41.6419,7936.5079
2007-04-12 15:15:00,68.06,68.09,68.06,68.08,13999.11816578483,41.6358,41.6541,41.6358,41.648,13999.1182
2007-04-12 15:20:00,68.08,68.09,68.06,68.09,7385.361552028218,41.648,41.6541,41.6358,41.6541,7385.3616
2007-04-12 15:25:00,68.09,68.12,68.08,68.11,16534.391534391532,41.6541,41.6725,41.648,41.6664,16534.3915
2007-04-12 15:30:00,68.1,68.12,68.09,68.12,9700.176366843032,41.6602,41.6725,41.6541,41.6725,9700.1764
2007-04-12 15:35:00,68.12,68.19,68.11,68.18,21053.79188712522,41.6725,41.7153,41.6664,41.7092,21053.7919
2007-04-12 15:40:00,68.17,68.19,68.17,68.18,22817.460317460314,41.7031,41.7153,41.7031,41.7092,22817.4603
2007-04-12 15:45:00,68.17,68.19,68.15,68.15,22266.3139329806,41.7031,41.7153,41.6908,41.6908,22266.3139
2007-04-12 15:50:00,68.16,68.18,68.14,68.16,33289.241622574955,41.697,41.7092,41.6847,41.697,33289.2416
2007-04-12 15:55:00,68.16,68.17,68.1,68.1,44532.62786596119,41.697,41.7031,41.6602,41.6602,44532.6279
2007-04-13 09:30:00,68.04,68.09,67.95,68.04,24470.89947089947,41.6235,41.6541,41.5685,41.6235,24470.8995
2007-04-13 09:35:00,68.05,68.05,67.9,67.9,21164.02116402116,41.6297,41.6297,41.5379,41.5379,21164.0212
2007-04-13 09:40:00,67.9,67.9,67.65,67.7,20392.416225749555,41.5379,41.5379,41.385,41.4155,20392.4162
2007-04-13 09:45:00,67.7,67.89,67.7,67.88,17195.767195767196,41.4155,41.5318,41.4155,41.5257,17195.7672
2007-04-13 09:50:00,67.89,67.89,67.75,67.76,38029.10052910053,41.5318,41.5318,41.4461,41.4523,38029.1005
2007-04-13 09:55:00,67.76,67.93,67.72,67.88,27447.089947089946,41.4523,41.5563,41.4278,41.5257,27447.0899
2007-04-13 10:00:00,67.9,67.92,67.77,67.89,17636.68430335097,41.5379,41.5501,41.4584,41.5318,17636.6843
2007-04-13 10:05:00,67.88,67.88,67.63,67.67,24801.5873015873,41.5257,41.5257,41.3727,41.3972,24801.5873
2007-04-13 10:10:00,67.64,67.69,67.61,67.63,15101.410934744266,41.3788,41.4094,41.3605,41.3727,15101.4109
2007-04-13 10:15:00,67.62,67.68,67.59,67.6,18077.60141093474,41.3666,41.4033,41.3483,41.3544,18077.6014
2007-04-13 10:20:00,67.63,67.7,67.61,67.7,10582.01058201058,41.3727,41.4155,41.3605,41.4155,10582.0106
2007-04-13 10:25:00,67.7,67.71,67.64,67.65,16313.932980599646,41.4155,41.4217,41.3788,41.385,16313.933
2007-04-13 10:30:00,67.68,67.72,67.64,67.64,10582.01058201058,41.4033,41.4278,41.3788,41.3788,10582.0106
2007-04-13 10:35:00,67.65,67.86,67.63,67.82,14550.264550264548,41.385,41.5134,41.3727,41.489,14550.2646
2007-04-13 10:40:00,67.83,67.88,67.8,67.84,10030.864197530864,41.4951,41.5257,41.4767,41.5012,10030.8642
2007-04-13 10:45:00,67.82,67.82,67.76,67.76,11353.615520282186,41.489,41.489,41.4523,41.4523,11353.6155
2007-04-13 10:50:00,67.76,67.8,67.74,67.74,7605.820105820105,41.4523,41.4767,41.44,41.44,7605.8201
2007-04-13 10:55:00,67.74,67.83,67.73,67.83,6834.2151675485,41.44,41.4951,41.4339,41.4951,6834.2152
2007-04-13 11:00:00,67.82,67.82,67.77,67.8,9810.405643738975,41.489,41.489,41.4584,41.4767,9810.4056
2007-04-13 11:05:00,67.79,67.81,67.75,67.77,29982.36331569665,41.4706,41.4828,41.4461,41.4584,29982.3633
2007-04-13 11:10:00,67.76,67.8,67.7,67.75,33289.241622574955,41.4523,41.4767,41.4155,41.4461,33289.2416
2007-04-13 11:15:00,67.75,67.76,67.68,67.69,19290.123456790123,41.4461,41.4523,41.4033,41.4094,19290.1235
2007-04-13 11:20:00,67.7,67.77,67.69,67.7,19841.26984126984,41.4155,41.4584,41.4094,41.4155,19841.2698
2007-04-13 11:25:00,67.69,67.76,67.68,67.7,13117.283950617282,41.4094,41.4523,41.4033,41.4155,13117.284
2007-04-13 11:30:00,67.7,67.7,67.68,67.7,15652.557319223984,41.4155,41.4155,41.4033,41.4155,15652.5573
2007-04-13 11:35:00,67.7,67.74,67.7,67.7,11463.84479717813,41.4155,41.44,41.4155,41.4155,11463.8448
2007-04-13 11:40:00,67.72,67.72,67.68,67.7,11684.303350970016,41.4278,41.4278,41.4033,41.4155,11684.3034
2007-04-13 11:45:00,67.7,67.75,67.7,67.72,12786.596119929452,41.4155,41.4461,41.4155,41.4278,12786.5961
2007-04-13 11:50:00,67.71,67.72,67.7,67.7,3968.253968253968,41.4217,41.4278,41.4155,41.4155,3968.254
2007-04-13 11:55:00,67.7,67.7,67.67,67.7,7275.132275132274,41.4155,41.4155,41.3972,41.4155,7275.1323
2007-04-13 12:00:00,67.7,67.7,67.69,67.7,6062.610229276896,41.4155,41.4155,41.4094,41.4155,6062.6102
2007-04-13 12:05:00,67.7,67.75,67.7,67.75,6172.839506172839,41.4155,41.4461,41.4155,41.4461,6172.8395
2007-04-13 12:10:00,67.75,67.75,67.68,67.69,7716.049382716048,41.4461,41.4461,41.4033,41.4094,7716.0494
2007-04-13 12:15:00,67.69,67.69,67.63,67.64,12455.90828924162,41.4094,41.4094,41.3727,41.3788,12455.9083
2007-04-13 12:20:00,67.64,67.72,67.64,67.72,14219.576719576718,41.3788,41.4278,41.3788,41.4278,14219.5767
2007-04-13 12:25:00,67.72,67.76,67.66,67.66,13778.659611992944,41.4278,41.4523,41.3911,41.3911,13778.6596
2007-04-13 12:30:00,67.65,67.65,67.57,67.6,12345.679012345678,41.385,41.385,41.336,41.3544,12345.679
2007-04-13 12:35:00,67.6,67.65,67.6,67.64,5842.151675485008,41.3544,41.385,41.3544,41.3788,5842.1517
2007-04-13 12:40:00,67.65,67.65,67.6,67.6,4078.483245149912,41.385,41.385,41.3544,41.3544,4078.4832
2007-04-13 12:45:00,67.6,67.6,67.59,67.6,3196.649029982363,41.3544,41.3544,41.3483,41.3544,3196.649
2007-04-13 12:50:00,67.6,67.63,67.59,67.63,6283.068783068782,41.3544,41.3727,41.3483,41.3727,6283.0688
2007-04-13 12:55:00,67.64,67.68,67.63,67.65,8818.342151675484,41.3788,41.4033,41.3727,41.385,8818.3422
2007-04-13 13:00:00,67.64,67.64,67.59,67.6,2314.8148148148143,41.3788,41.3788,41.3483,41.3544,2314.8148
2007-04-13 13:05:00,67.59,67.61,67.56,67.61,7495.5908289241615,41.3483,41.3605,41.3299,41.3605,7495.5908
2007-04-13 13:10:00,67.6,67.65,67.6,67.6,11243.38624338624,41.3544,41.385,41.3544,41.3544,11243.3862
2007-04-13 13:15:00,67.59,67.6,67.59,67.6,2535.2733686067018,41.3483,41.3544,41.3483,41.3544,2535.2734
2007-04-13 13:20:00,67.6,67.66,67.6,67.66,7936.507936507935,41.3544,41.3911,41.3544,41.3911,7936.5079
2007-04-13 13:25:00,67.66,67.66,67.64,67.65,4519.400352733685,41.3911,41.3911,41.3788,41.385,4519.4004
2007-04-13 13:30:00,67.65,67.68,67.64,67.64,7054.673721340388,41.385,41.4033,41.3788,41.3788,7054.6737
2007-04-13 13:35:00,67.64,67.7,67.62,67.7,7495.5908289241615,41.3788,41.4155,41.3666,41.4155,7495.5908
2007-04-13 13:40:00,67.7,67.75,67.7,67.74,5621.693121693121,41.4155,41.4461,41.4155,41.44,5621.6931
2007-04-13 13:45:00,67.73,67.73,67.7,67.7,3417.10758377425,41.4339,41.4339,41.4155,41.4155,3417.1076
2007-04-13 13:50:00,67.7,67.7,67.66,67.68,4078.483245149912,41.4155,41.4155,41.3911,41.4033,4078.4832
2007-04-13 13:55:00,67.68,67.72,67.67,67.72,4188.712522045855,41.4033,41.4278,41.3972,41.4278,4188.7125
2007-04-13 14:00:00,67.73,67.75,67.69,67.75,7385.361552028218,41.4339,41.4461,41.4094,41.4461,7385.3616
2007-04-13 14:05:00,67.75,67.75,67.69,67.7,13999.11816578483,41.4461,41.4461,41.4094,41.4155,13999.1182
2007-04-13 14:10:00,67.69,67.7,67.66,67.67,4409.171075837742,41.4094,41.4155,41.3911,41.3972,4409.1711
2007-04-13 14:15:00,67.67,67.7,67.66,67.7,5401.234567901234,41.3972,41.4155,41.3911,41.4155,5401.2346
2007-04-13 14:20:00,67.7,67.73,67.69,67.69,7275.132275132274,41.4155,41.4339,41.4094,41.4094,7275.1323
2007-04-13 14:25:00,67.68,67.69,67.63,67.68,6944.444444444443,41.4033,41.4094,41.3727,41.4033,6944.4444
2007-04-13 14:30:00,67.68,67.7,67.68,67.7,4298.941798941799,41.4033,41.4155,41.4033,41.4155,4298.9418
2007-04-13 14:35:00,67.7,67.71,67.69,67.7,4078.483245149912,41.4155,41.4217,41.4094,41.4155,4078.4832
2007-04-13 14:40:00,67.7,67.73,67.7,67.71,9589.947089947089,41.4155,41.4339,41.4155,41.4217,9589.9471
2007-04-13 14:45:00,67.7,67.71,67.69,67.7,12125.220458553791,41.4155,41.4217,41.4094,41.4155,12125.2205
2007-04-13 14:50:00,67.7,67.71,67.67,67.67,8928.571428571428,41.4155,41.4217,41.3972,41.3972,8928.5714
2007-04-13 14:55:00,67.67,67.71,67.67,67.7,5511.463844797177,41.3972,41.4217,41.3972,41.4155,5511.4638
2007-04-13 15:00:00,67.7,67.7,67.66,67.69,6944.444444444443,41.4155,41.4155,41.3911,41.4094,6944.4444
2007-04-13 15:05:00,67.69,67.71,67.69,67.71,5621.693121693121,41.4094,41.4217,41.4094,41.4217,5621.6931
2007-04-13 15:10:00,67.71,67.75,67.71,67.71,8597.883597883598,41.4217,41.4461,41.4217,41.4217,8597.8836
2007-04-13 15:15:00,67.74,67.75,67.71,67.71,9149.029982363314,41.44,41.4461,41.4217,41.4217,9149.03
2007-04-13 15:20:00,67.72,67.74,67.7,67.7,6172.839506172839,41.4278,41.44,41.4155,41.4155,6172.8395
2007-04-13 15:25:00,67.71,67.74,67.7,67.73,9810.405643738975,41.4217,41.44,41.4155,41.4339,9810.4056
2007-04-13 15:30:00,67.74,67.74,67.72,67.73,9589.947089947089,41.44,41.44,41.4278,41.4339,9589.9471
2007-04-13 15:35:00,67.72,67.76,67.72,67.73,13117.283950617282,41.4278,41.4523,41.4278,41.4339,13117.284
2007-04-13 15:40:00,67.73,67.77,67.73,67.77,8708.112874779541,41.4339,41.4584,41.4339,41.4584,8708.1129
2007-04-13 15:45:00,67.77,67.78,67.75,67.77,7495.5908289241615,41.4584,41.4645,41.4461,41.4584,7495.5908
2007-04-13 15:50:00,67.77,67.8,67.76,67.77,19400.352733686064,41.4584,41.4767,41.4523,41.4584,19400.3527
2007-04-13 15:55:00,67.77,67.8,67.75,67.77,22597.001763668428,41.4584,41.4767,41.4461,41.4584,22597.0018
2007-04-16 09:30:00,67.88,68.04,67.88,67.92,36706.3492063492,41.5257,41.6235,41.5257,41.5501,36706.3492
2007-04-16 09:35:00,67.92,68.06,67.91,68.05,21274.250440917105,41.5501,41.6358,41.544,41.6297,21274.2504
2007-04-16 09:40:00,68.06,68.19,68.05,68.16,50154.32098765432,41.6358,41.7153,41.6297,41.697,50154.321
2007-04-16 09:45:00,68.19,68.2,68.07,68.12,30092.592592592588,41.7153,41.7214,41.6419,41.6725,30092.5926
2007-04-16 09:50:00,68.12,68.19,68.09,68.12,31084.65608465608,41.6725,41.7153,41.6541,41.6725,31084.6561
2007-04-16 09:55:00,68.13,68.13,68.03,68.08,17085.53791887125,41.6786,41.6786,41.6174,41.648,17085.5379
2007-04-16 10:00:00,68.09,68.13,68.08,68.13,19841.26984126984,41.6541,41.6786,41.648,41.6786,19841.2698
2007-04-16 10:05:00,68.14,68.15,68.1,68.15,10692.239858906523,41.6847,41.6908,41.6602,41.6908,10692.2399
2007-04-16 10:10:00,68.15,68.16,68.12,68.13,12896.825396825396,41.6908,41.697,41.6725,41.6786,12896.8254
2007-04-16 10:15:00,68.13,68.15,68.07,68.07,10802.469135802468,41.6786,41.6908,41.6419,41.6419,10802.4691
2007-04-16 10:20:00,68.08,68.09,68.06,68.07,12235.449735449734,41.648,41.6541,41.6358,41.6419,12235.4497
2007-04-16 10:25:00,68.06,68.1,68.06,68.09,8377.42504409171,41.6358,41.6602,41.6358,41.6541,8377.425
2007-04-16 10:30:00,68.09,68.11,68.07,68.08,11353.615520282186,41.6541,41.6664,41.6419,41.648,11353.6155
2007-04-16 10:35:00,68.08,68.09,68.05,68.06,15101.410934744266,41.648,41.6541,41.6297,41.6358,15101.4109
2007-04-16 10:40:00,68.06,68.09,68.05,68.09,16203.703703703704,41.6358,41.6541,41.6297,41.6541,16203.7037
2007-04-16 10:45:00,68.09,68.09,68.06,68.08,10141.093474426809,41.6541,41.6541,41.6358,41.648,10141.0935
2007-04-16 10:50:00,68.09,68.09,68.07,68.08,10361.552028218694,41.6541,41.6541,41.6419,41.648,10361.552
2007-04-16 10:55:00,68.08,68.09,68.03,68.04,12786.596119929452,41.648,41.6541,41.6174,41.6235,12786.5961
2007-04-16 11:00:00,68.05,68.07,68.03,68.04,7936.507936507935,41.6297,41.6419,41.6174,41.6235,7936.5079
2007-04-16 11:05:00,68.05,68.06,68.04,68.05,9920.63492063492,41.6297,41.6358,41.6235,41.6297,9920.6349
2007-04-16 11:10:00,68.04,68.05,68.02,68.03,14880.95238095238,41.6235,41.6297,41.6113,41.6174,14880.9524
2007-04-16 11:15:00,68.02,68.02,67.98,67.99,34060.84656084656,41.6113,41.6113,41.5868,41.593,34060.8466
2007-04-16 11:20:00,67.99,67.99,67.92,67.95,22597.001763668428,41.593,41.593,41.5501,41.5685,22597.0018
2007-04-16 11:25:00,67.95,67.95,67.92,67.93,15321.869488536153,41.5685,41.5685,41.5501,41.5563,15321.8695
2007-04-16 11:30:00,67.92,67.93,67.9,67.91,16093.474426807756,41.5501,41.5563,41.5379,41.544,16093.4744
2007-04-16 11:35:00,67.91,67.91,67.87,67.87,29431.216931216928,41.544,41.544,41.5195,41.5195,29431.2169
2007-04-16 11:40:00,67.88,67.88,67.85,67.86,23699.294532627864,41.5257,41.5257,41.5073,41.5134,23699.2945
2007-04-16 11:45:00,67.86,67.86,67.81,67.81,21384.47971781305,41.5134,41.5134,41.4828,41.4828,21384.4797
2007-04-16 11:50:00,67.82,67.83,67.8,67.81,40564.37389770723,41.489,41.4951,41.4767,41.4828,40564.3739
2007-04-16 11:55:00,67.82,67.83,67.8,67.82,48941.79894179894,41.489,41.4951,41.4767,41.489,48941.7989
2007-04-16 12:00:00,67.82,67.83,67.82,67.83,11353.615520282186,41.489,41.4951,41.489,41.4951,11353.6155
2007-04-16 12:05:00,67.83,67.83,67.82,67.82,12566.137566137564,41.4951,41.4951,41.489,41.489,12566.1376
2007-04-16 12:10:00,67.82,67.82,67.8,67.8,17857.142857142855,41.489,41.489,41.4767,41.4767,17857.1429
2007-04-16 12:15:00,67.8,67.8,67.8,67.8,3527.336860670194,41.4767,41.4767,41.4767,41.4767,3527.3369
2007-04-16 12:20:00,67.8,67.81,67.78,67.81,29320.987654320983,41.4767,41.4828,41.4645,41.4828,29320.9877
2007-04-16 12:25:00,67.81,67.81,67.79,67.8,3968.253968253968,41.4828,41.4828,41.4706,41.4767,3968.254
2007-04-16 12:30:00,67.8,67.8,67.79,67.8,5842.151675485008,41.4767,41.4767,41.4706,41.4767,5842.1517
2007-04-16 12:35:00,67.79,67.8,67.77,67.78,27888.00705467372,41.4706,41.4767,41.4584,41.4645,27888.0071
2007-04-16 12:40:00,67.77,67.77,67.73,67.74,11353.615520282186,41.4584,41.4584,41.4339,41.44,11353.6155
2007-04-16 12:45:00,67.75,67.75,67.69,67.71,16865.079365079364,41.4461,41.4461,41.4094,41.4217,16865.0794
2007-04-16 12:50:00,67.71,67.74,67.66,67.68,10471.781305114637,41.4217,41.44,41.3911,41.4033,10471.7813
2007-04-16 12:55:00,67.68,67.7,67.67,67.68,8046.737213403879,41.4033,41.4155,41.3972,41.4033,8046.7372
2007-04-16 13:00:00,67.67,67.7,67.65,67.69,11022.927689594357,41.3972,41.4155,41.385,41.4094,11022.9277
2007-04-16 13:05:00,67.67,67.67,67.62,67.62,10582.01058201058,41.3972,41.3972,41.3666,41.3666,10582.0106
2007-04-16 13:10:00,67.62,67.64,67.59,67.59,21604.938271604937,41.3666,41.3788,41.3483,41.3483,21604.9383
2007-04-16 13:15:00,67.59,67.64,67.59,67.62,3637.566137566137,41.3483,41.3788,41.3483,41.3666,3637.5661
2007-04-16 13:20:00,67.63,67.63,67.62,67.62,2645.502645502645,41.3727,41.3727,41.3666,41.3666,2645.5026
2007-04-16 13:25:00,67.61,67.62,67.6,67.62,4188.712522045855,41.3605,41.3666,41.3544,41.3666,4188.7125
2007-04-16 13:30:00,67.62,67.67,67.62,67.66,6283.068783068782,41.3666,41.3972,41.3666,41.3911,6283.0688
2007-04-16 13:35:00,67.67,67.67,67.65,67.65,5731.922398589065,41.3972,41.3972,41.385,41.385,5731.9224
2007-04-16 13:40:00,67.65,67.7,67.65,67.68,8928.571428571428,41.385,41.4155,41.385,41.4033,8928.5714
2007-04-16 13:45:00,67.68,67.69,67.68,67.69,9259.259259259255,41.4033,41.4094,41.4033,41.4094,9259.2593
2007-04-16 13:50:00,67.68,67.69,67.63,67.64,9259.259259259255,41.4033,41.4094,41.3727,41.3788,9259.2593
2007-04-16 13:55:00,67.62,67.62,67.56,67.56,4850.088183421516,41.3666,41.3666,41.3299,41.3299,4850.0882
2007-04-16 14:00:00,67.56,67.57,67.53,67.55,12676.366843033507,41.3299,41.336,41.3116,41.3238,12676.3668
2007-04-16 14:05:00,67.57,67.59,67.53,67.53,8928.571428571428,41.336,41.3483,41.3116,41.3116,8928.5714
2007-04-16 14:10:00,67.5,67.53,67.49,67.49,11243.38624338624,41.2932,41.3116,41.2871,41.2871,11243.3862
2007-04-16 14:15:00,67.48,67.48,67.44,67.44,13337.742504409169,41.281,41.281,41.2565,41.2565,13337.7425
2007-04-16 14:20:00,67.45,67.45,67.42,67.43,13558.201058201055,41.2626,41.2626,41.2443,41.2504,13558.2011
2007-04-16 14:25:00,67.43,67.44,67.43,67.43,10582.01058201058,41.2504,41.2565,41.2504,41.2504,10582.0106
2007-04-16 14:30:00,67.43,67.44,67.43,67.44,10141.093474426809,41.2504,41.2565,41.2504,41.2565,10141.0935
2007-04-16 14:35:00,67.44,67.46,67.41,67.43,35604.056437389765,41.2565,41.2687,41.2381,41.2504,35604.0564
2007-04-16 14:40:00,67.43,67.43,67.42,67.42,11133.156966490298,41.2504,41.2504,41.2443,41.2443,11133.157
2007-04-16 14:45:00,67.43,67.43,67.4,67.4,23809.52380952381,41.2504,41.2504,41.232,41.232,23809.5238
2007-04-16 14:50:00,67.41,67.42,67.4,67.4,41887.12522045855,41.2381,41.2443,41.232,41.232,41887.1252
2007-04-16 14:55:00,67.4,67.43,67.39,67.43,19400.352733686064,41.232,41.2504,41.2259,41.2504,19400.3527
2007-04-16 15:00:00,67.42,67.46,67.42,67.43,16534.391534391532,41.2443,41.2687,41.2443,41.2504,16534.3915
2007-04-16 15:05:00,67.43,67.44,67.42,67.44,17195.767195767196,41.2504,41.2565,41.2443,41.2565,17195.7672
2007-04-16 15:10:00,67.44,67.47,67.44,67.44,21053.79188712522,41.2565,41.2748,41.2565,41.2565,21053.7919
2007-04-16 15:15:00,67.45,67.46,67.44,67.46,17305.996472663137,41.2626,41.2687,41.2565,41.2687,17305.9965
2007-04-16 15:20:00,67.45,67.46,67.44,67.45,30974.426807760137,41.2626,41.2687,41.2565,41.2626,30974.4268
2007-04-16 15:25:00,67.44,67.51,67.44,67.5,23037.9188712522,41.2565,41.2993,41.2565,41.2932,23037.9189
2007-04-16 15:30:00,67.51,67.51,67.49,67.49,13447.971781305114,41.2993,41.2993,41.2871,41.2871,13447.9718
2007-04-16 15:35:00,67.49,67.54,67.49,67.52,13227.513227513226,41.2871,41.3177,41.2871,41.3054,13227.5132
2007-04-16 15:40:00,67.52,67.55,67.52,67.55,13558.201058201055,41.3054,41.3238,41.3054,41.3238,13558.2011
2007-04-16 15:45:00,67.53,67.55,67.47,67.47,31084.65608465608,41.3116,41.3238,41.2748,41.2748,31084.6561
2007-04-16 15:50:00,67.47,67.55,67.44,67.53,35273.36860670194,41.2748,41.3238,41.2565,41.3116,35273.3686
2007-04-16 15:55:00,67.53,67.59,67.52,67.57,35493.82716049382,41.3116,41.3483,41.3054,41.336,35493.8272
2007-04-17 09:30:00,67.74,67.85,67.73,67.81,41005.291005291,41.44,41.5073,41.4339,41.4828,41005.291
2007-04-17 09:35:00,67.81,67.9,67.5,67.51,28990.299823633155,41.4828,41.5379,41.2932,41.2993,28990.2998
2007-04-17 09:40:00,67.54,67.6,67.49,67.54,14219.576719576718,41.3177,41.3544,41.2871,41.3177,14219.5767
2007-04-17 09:45:00,67.55,67.6,67.55,67.55,12014.991181657848,41.3238,41.3544,41.3238,41.3238,12014.9912
2007-04-17 09:50:00,67.56,67.64,67.55,67.61,14550.264550264548,41.3299,41.3788,41.3238,41.3605,14550.2646
2007-04-17 09:55:00,67.6,67.72,67.6,67.7,20502.6455026455,41.3544,41.4278,41.3544,41.4155,20502.6455
2007-04-17 10:00:00,67.7,67.78,67.7,67.78,74955.90828924162,41.4155,41.4645,41.4155,41.4645,74955.9083
2007-04-17 10:05:00,67.78,67.8,67.74,67.78,23368.60670194004,41.4645,41.4767,41.44,41.4645,23368.6067
2007-04-17 10:10:00,67.8,67.85,67.79,67.85,16203.703703703704,41.4767,41.5073,41.4706,41.5073,16203.7037
2007-04-17 10:15:00,67.85,67.93,67.85,67.93,12676.366843033507,41.5073,41.5563,41.5073,41.5563,12676.3668
2007-04-17 10:20:00,67.92,67.96,67.91,67.95,11794.53262786596,41.5501,41.5746,41.544,41.5685,11794.5326
2007-04-17 10:25:00,67.95,67.99,67.93,67.94,25462.96296296296,41.5685,41.593,41.5563,41.5624,25462.963
2007-04-17 10:30:00,67.93,67.93,67.87,67.87,9038.80070546737,41.5563,41.5563,41.5195,41.5195,9038.8007
2007-04-17 10:35:00,67.89,67.92,67.83,67.83,19069.66490299824,41.5318,41.5501,41.4951,41.4951,19069.6649
2007-04-17 10:40:00,67.83,67.89,67.81,67.88,16203.703703703704,41.4951,41.5318,41.4828,41.5257,16203.7037
2007-04-17 10:45:00,67.88,67.93,67.88,67.91,12566.137566137564,41.5257,41.5563,41.5257,41.544,12566.1376
2007-04-17 10:50:00,67.91,68.01,67.91,67.99,12455.90828924162,41.544,41.6052,41.544,41.593,12455.9083
2007-04-17 10:55:00,67.98,68.0,67.96,68.0,3637.566137566137,41.5868,41.5991,41.5746,41.5991,3637.5661
2007-04-17 11:00:00,67.99,68.04,67.99,68.04,5842.151675485008,41.593,41.6235,41.593,41.6235,5842.1517
2007-04-17 11:05:00,68.04,68.07,68.02,68.07,10802.469135802468,41.6235,41.6419,41.6113,41.6419,10802.4691
2007-04-17 11:10:00,68.06,68.08,68.02,68.02,8818.342151675484,41.6358,41.648,41.6113,41.6113,8818.3422
2007-04-17 11:15:00,68.02,68.03,67.93,67.95,14991.181657848325,41.6113,41.6174,41.5563,41.5685,14991.1817
2007-04-17 11:20:00,67.95,67.99,67.92,67.94,34060.84656084656,41.5685,41.593,41.5501,41.5624,34060.8466
2007-04-17 11:25:00,67.93,67.94,67.88,67.89,13117.283950617282,41.5563,41.5624,41.5257,41.5318,13117.284
2007-04-17 11:30:00,67.88,67.92,67.87,67.89,10582.01058201058,41.5257,41.5501,41.5195,41.5318,10582.0106
2007-04-17 11:35:00,67.89,67.94,67.89,67.92,13999.11816578483,41.5318,41.5624,41.5318,41.5501,13999.1182
2007-04-17 11:40:00,67.9,67.92,67.88,67.9,12676.366843033507,41.5379,41.5501,41.5257,41.5379,12676.3668
2007-04-17 11:45:00,67.92,67.92,67.88,67.89,20171.95767195767,41.5501,41.5501,41.5257,41.5318,20171.9577
2007-04-17 11:50:00,67.89,67.92,67.89,67.89,4519.400352733685,41.5318,41.5501,41.5318,41.5318,4519.4004
2007-04-17 11:55:00,67.91,67.95,67.89,67.9,8708.112874779541,41.544,41.5685,41.5318,41.5379,8708.1129
2007-04-17 12:00:00,67.91,67.93,67.89,67.9,12014.991181657848,41.544,41.5563,41.5318,41.5379,12014.9912
2007-04-17 12:05:00,67.92,67.93,67.89,67.92,11133.156966490298,41.5501,41.5563,41.5318,41.5501,11133.157
2007-04-17 12:10:00,67.91,67.93,67.91,67.91,5731.922398589065,41.544,41.5563,41.544,41.544,5731.9224
2007-04-17 12:15:00,67.92,67.93,67.88,67.92,6062.610229276896,41.5501,41.5563,41.5257,41.5501,6062.6102
2007-04-17 12:20:00,67.93,67.99,67.92,67.98,4409.171075837742,41.5563,41.593,41.5501,41.5868,4409.1711
2007-04-17 12:25:00,67.99,68.0,67.97,67.98,8267.195767195766,41.593,41.5991,41.5807,41.5868,8267.1958
2007-04-17 12:30:00,67.97,67.99,67.96,67.99,5180.776014109347,41.5807,41.593,41.5746,41.593,5180.776
2007-04-17 12:35:00,67.99,68.0,67.99,68.0,5511.463844797177,41.593,41.5991,41.593,41.5991,5511.4638
2007-04-17 12:40:00,68.0,68.01,67.97,67.97,7054.673721340388,41.5991,41.6052,41.5807,41.5807,7054.6737
2007-04-17 12:45:00,67.98,68.0,67.95,67.95,12566.137566137564,41.5868,41.5991,41.5685,41.5685,12566.1376
2007-04-17 12:50:00,67.93,67.94,67.92,67.93,5401.234567901234,41.5563,41.5624,41.5501,41.5563,5401.2346
2007-04-17 12:55:00,67.94,67.96,67.94,67.96,4850.088183421516,41.5624,41.5746,41.5624,41.5746,4850.0882
2007-04-17 13:00:00,67.96,67.96,67.92,67.93,12125.220458553791,41.5746,41.5746,41.5501,41.5563,12125.2205
2007-04-17 13:05:00,67.92,67.92,67.83,67.83,24029.982363315696,41.5501,41.5501,41.4951,41.4951,24029.9824
2007-04-17 13:10:00,67.83,67.84,67.8,67.8,26455.02645502645,41.4951,41.5012,41.4767,41.4767,26455.0265
2007-04-17 13:15:00,67.81,67.83,67.79,67.83,28218.69488536155,41.4828,41.4951,41.4706,41.4951,28218.6949
2007-04-17 13:20:00,67.83,67.84,67.82,67.84,7495.5908289241615,41.4951,41.5012,41.489,41.5012,7495.5908
2007-04-17 13:25:00,67.84,67.84,67.83,67.84,4519.400352733685,41.5012,41.5012,41.4951,41.5012,4519.4004
2007-04-17 13:30:00,67.84,67.86,67.83,67.86,9700.176366843032,41.5012,41.5134,41.4951,41.5134,9700.1764
2007-04-17 13:35:00,67.86,67.87,67.86,67.87,8267.195767195766,41.5134,41.5195,41.5134,41.5195,8267.1958
2007-04-17 13:40:00,67.87,67.88,67.81,67.81,16203.703703703704,41.5195,41.5257,41.4828,41.4828,16203.7037
2007-04-17 13:45:00,67.82,67.86,67.81,67.86,18187.830687830687,41.489,41.5134,41.4828,41.5134,18187.8307
2007-04-17 13:50:00,67.86,67.89,67.86,67.89,10582.01058201058,41.5134,41.5318,41.5134,41.5318,10582.0106
2007-04-17 13:55:00,67.89,67.92,67.89,67.91,12235.449735449734,41.5318,41.5501,41.5318,41.544,12235.4497
2007-04-17 14:00:00,67.9,67.97,67.9,67.97,11684.303350970016,41.5379,41.5807,41.5379,41.5807,11684.3034
2007-04-17 14:05:00,67.96,67.97,67.95,67.96,10141.093474426809,41.5746,41.5807,41.5685,41.5746,10141.0935
2007-04-17 14:10:00,67.96,67.99,67.96,67.99,6944.444444444443,41.5746,41.593,41.5746,41.593,6944.4444
2007-04-17 14:15:00,67.99,68.04,67.99,68.01,13227.513227513226,41.593,41.6235,41.593,41.6052,13227.5132
2007-04-17 14:20:00,68.02,68.06,67.99,68.01,19069.66490299824,41.6113,41.6358,41.593,41.6052,19069.6649
2007-04-17 14:25:00,68.0,68.07,68.0,68.07,7495.5908289241615,41.5991,41.6419,41.5991,41.6419,7495.5908
2007-04-17 14:30:00,68.07,68.07,67.96,67.97,17305.996472663137,41.6419,41.6419,41.5746,41.5807,17305.9965
2007-04-17 14:35:00,67.97,67.98,67.93,67.94,3968.253968253968,41.5807,41.5868,41.5563,41.5624,3968.254
2007-04-17 14:40:00,67.94,68.0,67.94,68.0,8708.112874779541,41.5624,41.5991,41.5624,41.5991,8708.1129
2007-04-17 14:45:00,68.0,68.03,67.99,67.99,7495.5908289241615,41.5991,41.6174,41.593,41.593,7495.5908
2007-04-17 14:50:00,67.99,68.05,67.99,68.03,12455.90828924162,41.593,41.6297,41.593,41.6174,12455.9083
2007-04-17 14:55:00,68.03,68.04,68.02,68.04,6944.444444444443,41.6174,41.6235,41.6113,41.6235,6944.4444
2007-04-17 15:00:00,68.04,68.06,68.03,68.06,9369.488536155202,41.6235,41.6358,41.6174,41.6358,9369.4885
2007-04-17 15:05:00,68.06,68.06,68.04,68.05,11022.927689594357,41.6358,41.6358,41.6235,41.6297,11022.9277
2007-04-17 15:10:00,68.05,68.08,67.98,68.05,33619.92945326278,41.6297,41.648,41.5868,41.6297,33619.9295
2007-04-17 15:15:00,68.04,68.05,68.0,68.05,10802.469135802468,41.6235,41.6297,41.5991,41.6297,10802.4691
2007-04-17 15:20:00,68.05,68.08,68.05,68.08,11133.156966490298,41.6297,41.648,41.6297,41.648,11133.157
2007-04-17 15:25:00,68.08,68.09,68.05,68.09,8377.42504409171,41.648,41.6541,41.6297,41.6541,8377.425
2007-04-17 15:30:00,68.09,68.1,68.08,68.1,4519.400352733685,41.6541,41.6602,41.648,41.6602,4519.4004
2007-04-17 15:35:00,68.09,68.11,68.09,68.09,12345.679012345678,41.6541,41.6664,41.6541,41.6541,12345.679
2007-04-17 15:40:00,68.09,68.13,68.08,68.13,13888.888888888889,41.6541,41.6786,41.648,41.6786,13888.8889
2007-04-17 15:45:00,68.12,68.13,68.08,68.09,31966.49029982363,41.6725,41.6786,41.648,41.6541,31966.4903
2007-04-17 15:50:00,68.09,68.09,68.02,68.03,9700.176366843032,41.6541,41.6541,41.6113,41.6174,9700.1764
2007-04-17 15:55:00,68.03,68.09,68.01,68.07,38910.93474426808,41.6174,41.6541,41.6052,41.6419,38910.9347
2007-04-18 09:30:00,67.9,68.08,67.77,68.08,30974.426807760137,41.5379,41.648,41.4584,41.648,30974.4268
2007-04-18 09:35:00,68.01,68.21,67.98,68.21,5180.776014109347,41.6052,41.7275,41.5868,41.7275,5180.776
2007-04-18 09:40:00,68.22,68.23,68.01,68.06,12566.137566137564,41.7337,41.7398,41.6052,41.6358,12566.1376
2007-04-18 09:45:00,68.09,68.22,68.09,68.11,6393.298059964726,41.6541,41.7337,41.6541,41.6664,6393.2981
2007-04-18 09:50:00,68.12,68.14,67.97,67.97,5842.151675485008,41.6725,41.6847,41.5807,41.5807,5842.1517
2007-04-18 09:55:00,67.98,68.1,67.98,68.09,11904.761904761905,41.5868,41.6602,41.5868,41.6541,11904.7619
2007-04-18 10:00:00,68.09,68.09,67.95,67.98,7605.820105820105,41.6541,41.6541,41.5685,41.5868,7605.8201
2007-04-18 10:05:00,67.98,67.98,67.88,67.9,13888.888888888889,41.5868,41.5868,41.5257,41.5379,13888.8889
2007-04-18 10:10:00,67.91,67.96,67.89,67.95,10361.552028218694,41.544,41.5746,41.5318,41.5685,10361.552
2007-04-18 10:15:00,67.94,68.06,67.93,68.06,7054.673721340388,41.5624,41.6358,41.5563,41.6358,7054.6737
2007-04-18 10:20:00,68.06,68.18,68.06,68.18,13447.971781305114,41.6358,41.7092,41.6358,41.7092,13447.9718
2007-04-18 10:25:00,68.18,68.19,68.13,68.13,6172.839506172839,41.7092,41.7153,41.6786,41.6786,6172.8395
2007-04-18 10:30:00,68.11,68.13,68.05,68.08,9700.176366843032,41.6664,41.6786,41.6297,41.648,9700.1764
2007-04-18 10:35:00,68.07,68.14,68.07,68.14,13227.513227513226,41.6419,41.6847,41.6419,41.6847,13227.5132
2007-04-18 10:40:00,68.12,68.19,68.12,68.16,6172.839506172839,41.6725,41.7153,41.6725,41.697,6172.8395
2007-04-18 10:45:00,68.15,68.17,68.11,68.15,4739.858906525573,41.6908,41.7031,41.6664,41.6908,4739.8589
2007-04-18 10:50:00,68.13,68.17,68.13,68.15,7495.5908289241615,41.6786,41.7031,41.6786,41.6908,7495.5908
2007-04-18 10:55:00,68.15,68.18,68.14,68.17,6393.298059964726,41.6908,41.7092,41.6847,41.7031,6393.2981
2007-04-18 11:00:00,68.17,68.27,68.17,68.26,10692.239858906523,41.7031,41.7642,41.7031,41.7581,10692.2399
2007-04-18 11:05:00,68.27,68.35,68.25,68.31,19510.58201058201,41.7642,41.8132,41.752,41.7887,19510.582
2007-04-18 11:10:00,68.31,68.35,68.3,68.35,4960.317460317459,41.7887,41.8132,41.7826,41.8132,4960.3175
2007-04-18 11:15:00,68.34,68.35,68.32,68.34,7826.278659611992,41.8071,41.8132,41.7948,41.8071,7826.2787
2007-04-18 11:20:00,68.34,68.34,68.3,68.31,6503.5273368606695,41.8071,41.8071,41.7826,41.7887,6503.5273
2007-04-18 11:25:00,68.3,68.3,68.27,68.29,3968.253968253968,41.7826,41.7826,41.7642,41.7765,3968.254
2007-04-18 11:30:00,68.29,68.34,68.28,68.34,10361.552028218694,41.7765,41.8071,41.7704,41.8071,10361.552
2007-04-18 11:35:00,68.33,68.37,68.33,68.35,14880.95238095238,41.801,41.8254,41.801,41.8132,14880.9524
2007-04-18 11:40:00,68.36,68.37,68.3,68.35,10802.469135802468,41.8193,41.8254,41.7826,41.8132,10802.4691
2007-04-18 11:45:00,68.35,68.38,68.35,68.37,4078.483245149912,41.8132,41.8315,41.8132,41.8254,4078.4832
2007-04-18 11:50:00,68.37,68.38,68.36,68.37,2755.7319223985887,41.8254,41.8315,41.8193,41.8254,2755.7319
2007-04-18 11:55:00,68.37,68.38,68.36,68.38,3196.649029982363,41.8254,41.8315,41.8193,41.8315,3196.649
2007-04-18 12:00:00,68.38,68.38,68.38,68.38,7054.673721340388,41.8315,41.8315,41.8315,41.8315,7054.6737
2007-04-18 12:05:00,68.38,68.41,68.37,68.39,12345.679012345678,41.8315,41.8499,41.8254,41.8377,12345.679
2007-04-18 12:10:00,68.39,68.4,68.37,68.39,5070.546737213404,41.8377,41.8438,41.8254,41.8377,5070.5467
2007-04-18 12:15:00,68.38,68.4,68.36,68.4,13888.888888888889,41.8315,41.8438,41.8193,41.8438,13888.8889
2007-04-18 12:20:00,68.4,68.47,68.4,68.46,15432.098765432096,41.8438,41.8866,41.8438,41.8805,15432.0988
2007-04-18 12:25:00,68.47,68.55,68.46,68.54,13227.513227513226,41.8866,41.9355,41.8805,41.9294,13227.5132
2007-04-18 12:30:00,68.54,68.55,68.5,68.5,13668.430335097,41.9294,41.9355,41.9049,41.9049,13668.4303
2007-04-18 12:35:00,68.5,68.5,68.47,68.47,2094.356261022928,41.9049,41.9049,41.8866,41.8866,2094.3563
2007-04-18 12:40:00,68.46,68.46,68.42,68.46,6834.2151675485,41.8805,41.8805,41.856,41.8805,6834.2152
2007-04-18 12:45:00,68.46,68.52,68.46,68.5,5842.151675485008,41.8805,41.9172,41.8805,41.9049,5842.1517
2007-04-18 12:50:00,68.5,68.51,68.48,68.5,8267.195767195766,41.9049,41.9111,41.8927,41.9049,8267.1958
2007-04-18 12:55:00,68.49,68.51,68.47,68.47,4298.941798941799,41.8988,41.9111,41.8866,41.8866,4298.9418
2007-04-18 13:00:00,68.47,68.51,68.47,68.5,4409.171075837742,41.8866,41.9111,41.8866,41.9049,4409.1711
2007-04-18 13:05:00,68.5,68.53,68.48,68.48,7605.820105820105,41.9049,41.9233,41.8927,41.8927,7605.8201
2007-04-18 13:10:00,68.49,68.54,68.49,68.53,3968.253968253968,41.8988,41.9294,41.8988,41.9233,3968.254
2007-04-18 13:15:00,68.53,68.55,68.53,68.54,4078.483245149912,41.9233,41.9355,41.9233,41.9294,4078.4832
2007-04-18 13:20:00,68.55,68.58,68.55,68.57,6062.610229276896,41.9355,41.9539,41.9355,41.9478,6062.6102
2007-04-18 13:25:00,68.57,68.58,68.55,68.55,4629.629629629629,41.9478,41.9539,41.9355,41.9355,4629.6296
2007-04-18 13:30:00,68.55,68.56,68.48,68.53,5511.463844797177,41.9355,41.9417,41.8927,41.9233,5511.4638
2007-04-18 13:35:00,68.53,68.57,68.52,68.54,14219.576719576718,41.9233,41.9478,41.9172,41.9294,14219.5767
2007-04-18 13:40:00,68.54,68.62,68.53,68.62,22707.231040564373,41.9294,41.9784,41.9233,41.9784,22707.231
2007-04-18 13:45:00,68.61,68.66,68.6,68.66,26234.567901234564,41.9722,42.0028,41.9661,42.0028,26234.5679
2007-04-18 13:50:00,68.64,68.65,68.61,68.61,12786.596119929452,41.9906,41.9967,41.9722,41.9722,12786.5961
2007-04-18 13:55:00,68.62,68.71,68.61,68.7,51477.07231040564,41.9784,42.0334,41.9722,42.0273,51477.0723
2007-04-18 14:00:00,68.7,68.77,68.69,68.73,44753.08641975308,42.0273,42.0701,42.0212,42.0457,44753.0864
2007-04-18 14:05:00,68.74,68.77,68.73,68.73,24140.21164021164,42.0518,42.0701,42.0457,42.0457,24140.2116
2007-04-18 14:10:00,68.74,68.77,68.72,68.76,8597.883597883598,42.0518,42.0701,42.0395,42.064,8597.8836
2007-04-18 14:15:00,68.76,68.77,68.74,68.76,11022.927689594357,42.064,42.0701,42.0518,42.064,11022.9277
2007-04-18 14:20:00,68.76,68.79,68.73,68.75,11904.761904761905,42.064,42.0824,42.0457,42.0579,11904.7619
2007-04-18 14:25:00,68.75,68.8,68.74,68.77,11243.38624338624,42.0579,42.0885,42.0518,42.0701,11243.3862
2007-04-18 14:30:00,68.77,68.8,68.74,68.77,25683.421516754846,42.0701,42.0885,42.0518,42.0701,25683.4215
2007-04-18 14:35:00,68.78,68.79,68.76,68.78,15101.410934744266,42.0762,42.0824,42.064,42.0762,15101.4109
2007-04-18 14:40:00,68.78,68.84,68.77,68.83,13668.430335097,42.0762,42.1129,42.0701,42.1068,13668.4303
2007-04-18 14:45:00,68.82,68.82,68.77,68.77,17085.53791887125,42.1007,42.1007,42.0701,42.0701,17085.5379
2007-04-18 14:50:00,68.77,68.8,68.77,68.78,9369.488536155202,42.0701,42.0885,42.0701,42.0762,9369.4885
2007-04-18 14:55:00,68.79,68.8,68.76,68.79,15652.557319223984,42.0824,42.0885,42.064,42.0824,15652.5573
2007-04-18 15:00:00,68.79,68.8,68.78,68.78,4629.629629629629,42.0824,42.0885,42.0762,42.0762,4629.6296
2007-04-18 15:05:00,68.78,68.8,68.77,68.8,13558.201058201055,42.0762,42.0885,42.0701,42.0885,13558.2011
2007-04-18 15:10:00,68.81,68.83,68.78,68.8,10912.698412698412,42.0946,42.1068,42.0762,42.0885,10912.6984
2007-04-18 15:15:00,68.8,68.8,68.76,68.77,11353.615520282186,42.0885,42.0885,42.064,42.0701,11353.6155
2007-04-18 15:20:00,68.77,68.78,68.76,68.76,8818.342151675484,42.0701,42.0762,42.064,42.064,8818.3422
2007-04-18 15:25:00,68.76,68.84,68.74,68.84,40013.22751322751,42.064,42.1129,42.0518,42.1129,40013.2275
2007-04-18 15:30:00,68.83,68.84,68.77,68.77,8267.195767195766,42.1068,42.1129,42.0701,42.0701,8267.1958
2007-04-18 15:35:00,68.77,68.77,68.76,68.77,22927.68959435626,42.0701,42.0701,42.064,42.0701,22927.6896
2007-04-18 15:40:00,68.77,68.77,68.7,68.72,17636.68430335097,42.0701,42.0701,42.0273,42.0395,17636.6843
2007-04-18 15:45:00,68.7,68.84,68.7,68.78,62830.68783068782,42.0273,42.1129,42.0273,42.0762,62830.6878
2007-04-18 15:50:00,68.78,68.78,68.71,68.76,32407.407407407405,42.0762,42.0762,42.0334,42.064,32407.4074
2007-04-18 15:55:00,68.76,68.78,68.73,68.74,87742.50440917106,42.064,42.0762,42.0457,42.0518,87742.5044
2007-04-19 09:30:00,69.49,69.49,68.05,68.4,42879.18871252204,42.5106,42.5106,41.6297,41.8438,42879.1887
2007-04-19 09:35:00,68.41,68.42,68.29,68.37,9259.259259259255,41.8499,41.856,41.7765,41.8254,9259.2593
2007-04-19 09:40:00,68.37,68.49,68.31,68.48,16975.308641975305,41.8254,41.8988,41.7887,41.8927,16975.3086
2007-04-19 09:45:00,68.49,68.64,68.43,68.62,17085.53791887125,41.8988,41.9906,41.8621,41.9784,17085.5379
2007-04-19 09:50:00,68.61,68.63,68.38,68.42,16424.162257495587,41.9722,41.9845,41.8315,41.856,16424.1623
2007-04-19 09:55:00,68.42,68.46,68.35,68.38,10471.781305114637,41.856,41.8805,41.8132,41.8315,10471.7813
2007-04-19 10:00:00,68.38,68.44,68.27,68.44,12125.220458553791,41.8315,41.8682,41.7642,41.8682,12125.2205
2007-04-19 10:05:00,68.42,68.42,68.31,68.34,11022.927689594357,41.856,41.856,41.7887,41.8071,11022.9277
2007-04-19 10:10:00,68.35,68.36,68.27,68.27,17085.53791887125,41.8132,41.8193,41.7642,41.7642,17085.5379
2007-04-19 10:15:00,68.28,68.31,68.26,68.29,11794.53262786596,41.7704,41.7887,41.7581,41.7765,11794.5326
2007-04-19 10:20:00,68.31,68.54,68.31,68.47,16644.620811287477,41.7887,41.9294,41.7887,41.8866,16644.6208
2007-04-19 10:25:00,68.49,68.63,68.48,68.59,18628.74779541446,41.8988,41.9845,41.8927,41.96,18628.7478
2007-04-19 10:30:00,68.6,68.65,68.52,68.53,13227.513227513226,41.9661,41.9967,41.9172,41.9233,13227.5132
2007-04-19 10:35:00,68.52,68.58,68.48,68.49,7495.5908289241615,41.9172,41.9539,41.8927,41.8988,7495.5908
2007-04-19 10:40:00,68.49,68.53,68.47,68.51,10471.781305114637,41.8988,41.9233,41.8866,41.9111,10471.7813
2007-04-19 10:45:00,68.51,68.6,68.51,68.54,27116.402116402114,41.9111,41.9661,41.9111,41.9294,27116.4021
2007-04-19 10:50:00,68.53,68.54,68.45,68.49,6723.985890652557,41.9233,41.9294,41.8744,41.8988,6723.9859
2007-04-19 10:55:00,68.48,68.59,68.48,68.58,6944.444444444443,41.8927,41.96,41.8927,41.9539,6944.4444
2007-04-19 11:00:00,68.59,68.62,68.53,68.53,6172.839506172839,41.96,41.9784,41.9233,41.9233,6172.8395
2007-04-19 11:05:00,68.54,68.54,68.48,68.54,10692.239858906523,41.9294,41.9294,41.8927,41.9294,10692.2399
2007-04-19 11:10:00,68.56,68.79,68.55,68.79,30092.592592592588,41.9417,42.0824,41.9355,42.0824,30092.5926
2007-04-19 11:15:00,68.77,68.8,68.75,68.78,13778.659611992944,42.0701,42.0885,42.0579,42.0762,13778.6596
2007-04-19 11:20:00,68.77,68.82,68.74,68.74,34281.305114638446,42.0701,42.1007,42.0518,42.0518,34281.3051
2007-04-19 11:25:00,68.74,68.75,68.65,68.65,8046.737213403879,42.0518,42.0579,41.9967,41.9967,8046.7372
2007-04-19 11:30:00,68.66,68.68,68.63,68.67,7826.278659611992,42.0028,42.0151,41.9845,42.0089,7826.2787
2007-04-19 11:35:00,68.67,68.75,68.66,68.73,6834.2151675485,42.0089,42.0579,42.0028,42.0457,6834.2152
2007-04-19 11:40:00,68.74,68.79,68.73,68.78,12014.991181657848,42.0518,42.0824,42.0457,42.0762,12014.9912
2007-04-19 11:45:00,68.76,68.76,68.68,68.68,5291.00529100529,42.064,42.064,42.0151,42.0151,5291.0053
2007-04-19 11:50:00,68.69,68.74,68.69,68.73,9920.63492063492,42.0212,42.0518,42.0212,42.0457,9920.6349
2007-04-19 11:55:00,68.72,68.72,68.67,68.69,17305.996472663137,42.0395,42.0395,42.0089,42.0212,17305.9965
2007-04-19 12:00:00,68.69,68.77,68.67,68.72,13117.283950617282,42.0212,42.0701,42.0089,42.0395,13117.284
2007-04-19 12:05:00,68.71,68.8,68.7,68.78,11794.53262786596,42.0334,42.0885,42.0273,42.0762,11794.5326
2007-04-19 12:10:00,68.78,68.86,68.77,68.86,20392.416225749555,42.0762,42.1252,42.0701,42.1252,20392.4162
2007-04-19 12:15:00,68.87,68.95,68.86,68.95,44753.08641975308,42.1313,42.1802,42.1252,42.1802,44753.0864
2007-04-19 12:20:00,68.95,68.95,68.91,68.94,17195.767195767196,42.1802,42.1802,42.1558,42.1741,17195.7672
2007-04-19 12:25:00,68.91,68.94,68.84,68.84,7164.902998236331,42.1558,42.1741,42.1129,42.1129,7164.903
2007-04-19 12:30:00,68.84,68.87,68.79,68.85,13999.11816578483,42.1129,42.1313,42.0824,42.1191,13999.1182
2007-04-19 12:35:00,68.87,68.92,68.86,68.88,9038.80070546737,42.1313,42.1619,42.1252,42.1374,9038.8007
2007-04-19 12:40:00,68.89,68.91,68.84,68.84,5842.151675485008,42.1435,42.1558,42.1129,42.1129,5842.1517
2007-04-19 12:45:00,68.85,68.95,68.84,68.95,10802.469135802468,42.1191,42.1802,42.1129,42.1802,10802.4691
2007-04-19 12:50:00,68.94,68.97,68.93,68.95,19510.58201058201,42.1741,42.1925,42.168,42.1802,19510.582
2007-04-19 12:55:00,68.95,68.96,68.91,68.91,8046.737213403879,42.1802,42.1864,42.1558,42.1558,8046.7372
2007-04-19 13:00:00,68.92,68.99,68.92,68.97,31194.885361552024,42.1619,42.2047,42.1619,42.1925,31194.8854
2007-04-19 13:05:00,68.98,69.0,68.97,68.99,11794.53262786596,42.1986,42.2108,42.1925,42.2047,11794.5326
2007-04-19 13:10:00,68.99,69.01,68.99,69.0,9038.80070546737,42.2047,42.2169,42.2047,42.2108,9038.8007
2007-04-19 13:15:00,69.0,69.01,68.96,68.97,7385.361552028218,42.2108,42.2169,42.1864,42.1925,7385.3616
2007-04-19 13:20:00,68.97,68.99,68.95,68.97,21053.79188712522,42.1925,42.2047,42.1802,42.1925,21053.7919
2007-04-19 13:25:00,68.97,68.97,68.92,68.92,5511.463844797177,42.1925,42.1925,42.1619,42.1619,5511.4638
2007-04-19 13:30:00,68.92,68.95,68.92,68.94,10251.32275132275,42.1619,42.1802,42.1619,42.1741,10251.3228
2007-04-19 13:35:00,68.94,68.95,68.9,68.91,4188.712522045855,42.1741,42.1802,42.1496,42.1558,4188.7125
2007-04-19 13:40:00,68.9,68.9,68.82,68.82,9479.717813051146,42.1496,42.1496,42.1007,42.1007,9479.7178
2007-04-19 13:45:00,68.82,68.88,68.79,68.88,14109.347442680775,42.1007,42.1374,42.0824,42.1374,14109.3474
2007-04-19 13:50:00,68.87,68.97,68.87,68.96,34171.0758377425,42.1313,42.1925,42.1313,42.1864,34171.0758
2007-04-19 13:55:00,68.96,68.99,68.94,68.98,21494.70899470899,42.1864,42.2047,42.1741,42.1986,21494.709
2007-04-19 14:00:00,68.99,68.99,68.88,68.91,15983.245149911814,42.2047,42.2047,42.1374,42.1558,15983.2451
2007-04-19 14:05:00,68.91,68.91,68.87,68.87,9369.488536155202,42.1558,42.1558,42.1313,42.1313,9369.4885
2007-04-19 14:10:00,68.88,69.05,68.88,68.98,26895.943562610228,42.1374,42.2414,42.1374,42.1986,26895.9436
2007-04-19 14:15:00,68.98,68.99,68.85,68.88,13888.888888888889,42.1986,42.2047,42.1191,42.1374,13888.8889
2007-04-19 14:20:00,68.88,68.89,68.79,68.84,13227.513227513226,42.1374,42.1435,42.0824,42.1129,13227.5132
2007-04-19 14:25:00,68.82,68.92,68.81,68.92,20061.728395061727,42.1007,42.1619,42.0946,42.1619,20061.7284
2007-04-19 14:30:00,68.92,68.95,68.9,68.93,20723.104056437387,42.1619,42.1802,42.1496,42.168,20723.1041
2007-04-19 14:35:00,68.93,68.97,68.92,68.94,24250.440917107582,42.168,42.1925,42.1619,42.1741,24250.4409
2007-04-19 14:40:00,68.95,69.0,68.95,68.96,11243.38624338624,42.1802,42.2108,42.1802,42.1864,11243.3862
2007-04-19 14:45:00,68.96,68.98,68.96,68.98,17195.767195767196,42.1864,42.1986,42.1864,42.1986,17195.7672
2007-04-19 14:50:00,68.98,68.98,68.92,68.97,14770.723104056437,42.1986,42.1986,42.1619,42.1925,14770.7231
2007-04-19 14:55:00,68.97,68.97,68.92,68.92,12125.220458553791,42.1925,42.1925,42.1619,42.1619,12125.2205
2007-04-19 15:00:00,68.92,68.92,68.89,68.89,6834.2151675485,42.1619,42.1619,42.1435,42.1435,6834.2152
2007-04-19 15:05:00,68.89,69.03,68.87,69.01,19731.040564373896,42.1435,42.2292,42.1313,42.2169,19731.0406
2007-04-19 15:10:00,69.02,69.02,68.91,68.94,30423.28042328042,42.2231,42.2231,42.1558,42.1741,30423.2804
2007-04-19 15:15:00,68.92,68.98,68.92,68.94,14770.723104056437,42.1619,42.1986,42.1619,42.1741,14770.7231
2007-04-19 15:20:00,68.94,68.97,68.9,68.96,36816.578483245146,42.1741,42.1925,42.1496,42.1864,36816.5785
2007-04-19 15:25:00,68.95,68.97,68.95,68.95,11684.303350970016,42.1802,42.1925,42.1802,42.1802,11684.3034
2007-04-19 15:30:00,68.96,68.96,68.9,68.94,20171.95767195767,42.1864,42.1864,42.1496,42.1741,20171.9577
2007-04-19 15:35:00,68.93,68.95,68.86,68.87,36706.3492063492,42.168,42.1802,42.1252,42.1313,36706.3492
2007-04-19 15:40:00,68.87,68.9,68.87,68.9,15542.32804232804,42.1313,42.1496,42.1313,42.1496,15542.328
2007-04-19 15:45:00,68.9,68.95,68.88,68.91,45083.77425044091,42.1496,42.1802,42.1374,42.1558,45083.7743
2007-04-19 15:50:00,68.9,68.95,68.81,68.86,33399.47089947089,42.1496,42.1802,42.0946,42.1252,33399.4709
2007-04-19 15:55:00,68.86,68.87,68.81,68.87,29100.529100529096,42.1252,42.1313,42.0946,42.1313,29100.5291
2007-04-20 09:30:00,69.3,69.52,69.17,69.41,405974.4268077601,42.3943,42.5289,42.3148,42.4616,405974.4268
2007-04-20 09:35:00,69.42,69.53,69.4,69.45,30864.197530864192,42.4678,42.5351,42.4555,42.4861,30864.1975
2007-04-20 09:40:00,69.45,69.46,69.36,69.45,20061.728395061727,42.4861,42.4922,42.4311,42.4861,20061.7284
2007-04-20 09:45:00,69.42,69.45,69.31,69.45,21825.396825396823,42.4678,42.4861,42.4005,42.4861,21825.3968
2007-04-20 09:50:00,69.43,69.44,69.29,69.32,16754.85008818342,42.4739,42.48,42.3882,42.4066,16754.8501
2007-04-20 09:55:00,69.32,69.47,69.32,69.45,14770.723104056437,42.4066,42.4983,42.4066,42.4861,14770.7231
2007-04-20 10:00:00,69.45,69.58,69.43,69.58,21274.250440917105,42.4861,42.5656,42.4739,42.5656,21274.2504
2007-04-20 10:05:00,69.58,69.58,69.45,69.51,21384.47971781305,42.5656,42.5656,42.4861,42.5228,21384.4797
2007-04-20 10:10:00,69.51,69.54,69.49,69.51,18077.60141093474,42.5228,42.5412,42.5106,42.5228,18077.6014
2007-04-20 10:15:00,69.51,69.57,69.46,69.56,15321.869488536153,42.5228,42.5595,42.4922,42.5534,15321.8695
2007-04-20 10:20:00,69.56,69.6,69.53,69.58,20061.728395061727,42.5534,42.5779,42.5351,42.5656,20061.7284
2007-04-20 10:25:00,69.57,69.61,69.54,69.56,18959.43562610229,42.5595,42.584,42.5412,42.5534,18959.4356
2007-04-20 10:30:00,69.56,69.59,69.54,69.55,14219.576719576718,42.5534,42.5718,42.5412,42.5473,14219.5767
2007-04-20 10:35:00,69.55,69.56,69.4,69.4,20612.87477954145,42.5473,42.5534,42.4555,42.4555,20612.8748
2007-04-20 10:40:00,69.4,69.46,69.36,69.45,20061.728395061727,42.4555,42.4922,42.4311,42.4861,20061.7284
2007-04-20 10:45:00,69.46,69.47,69.45,69.46,10471.781305114637,42.4922,42.4983,42.4861,42.4922,10471.7813
2007-04-20 10:50:00,69.46,69.54,69.45,69.52,44201.940035273365,42.4922,42.5412,42.4861,42.5289,44201.94
2007-04-20 10:55:00,69.53,69.53,69.4,69.44,12896.825396825396,42.5351,42.5351,42.4555,42.48,12896.8254
2007-04-20 11:00:00,69.43,69.43,69.39,69.4,12125.220458553791,42.4739,42.4739,42.4494,42.4555,12125.2205
2007-04-20 11:05:00,69.4,69.4,69.36,69.36,7275.132275132274,42.4555,42.4555,42.4311,42.4311,7275.1323
2007-04-20 11:10:00,69.36,69.38,69.34,69.35,7385.361552028218,42.4311,42.4433,42.4188,42.4249,7385.3616
2007-04-20 11:15:00,69.36,69.36,69.3,69.3,10582.01058201058,42.4311,42.4311,42.3943,42.3943,10582.0106
2007-04-20 11:20:00,69.3,69.3,69.26,69.28,11684.303350970016,42.3943,42.3943,42.3699,42.3821,11684.3034
2007-04-20 11:25:00,69.28,69.29,69.27,69.27,6944.444444444443,42.3821,42.3882,42.376,42.376,6944.4444
2007-04-20 11:30:00,69.27,69.29,69.27,69.29,5731.922398589065,42.376,42.3882,42.376,42.3882,5731.9224
2007-04-20 11:35:00,69.29,69.29,69.24,69.25,8046.737213403879,42.3882,42.3882,42.3576,42.3638,8046.7372
2007-04-20 11:40:00,69.24,69.31,69.22,69.31,17085.53791887125,42.3576,42.4005,42.3454,42.4005,17085.5379
2007-04-20 11:45:00,69.31,69.33,69.28,69.33,12235.449735449734,42.4005,42.4127,42.3821,42.4127,12235.4497
2007-04-20 11:50:00,69.33,69.36,69.33,69.34,10692.239858906523,42.4127,42.4311,42.4127,42.4188,10692.2399
2007-04-20 11:55:00,69.35,69.35,69.33,69.35,25022.045855379187,42.4249,42.4249,42.4127,42.4249,25022.0459
2007-04-20 12:00:00,69.35,69.37,69.33,69.36,24250.440917107582,42.4249,42.4372,42.4127,42.4311,24250.4409
2007-04-20 12:05:00,69.36,69.36,69.34,69.34,7275.132275132274,42.4311,42.4311,42.4188,42.4188,7275.1323
2007-04-20 12:10:00,69.34,69.37,69.34,69.36,8377.42504409171,42.4188,42.4372,42.4188,42.4311,8377.425
2007-04-20 12:15:00,69.36,69.4,69.36,69.39,11022.927689594357,42.4311,42.4555,42.4311,42.4494,11022.9277
2007-04-20 12:20:00,69.38,69.38,69.35,69.35,6503.5273368606695,42.4433,42.4433,42.4249,42.4249,6503.5273
2007-04-20 12:25:00,69.35,69.36,69.33,69.34,7495.5908289241615,42.4249,42.4311,42.4127,42.4188,7495.5908
2007-04-20 12:30:00,69.34,69.35,69.31,69.31,4960.317460317459,42.4188,42.4249,42.4005,42.4005,4960.3175
2007-04-20 12:35:00,69.3,69.3,69.24,69.26,15432.098765432096,42.3943,42.3943,42.3576,42.3699,15432.0988
2007-04-20 12:40:00,69.26,69.32,69.26,69.32,12786.596119929452,42.3699,42.4066,42.3699,42.4066,12786.5961
2007-04-20 12:45:00,69.32,69.35,69.31,69.32,7385.361552028218,42.4066,42.4249,42.4005,42.4066,7385.3616
2007-04-20 12:50:00,69.32,69.34,69.31,69.31,5070.546737213404,42.4066,42.4188,42.4005,42.4005,5070.5467
2007-04-20 12:55:00,69.31,69.34,69.3,69.32,6393.298059964726,42.4005,42.4188,42.3943,42.4066,6393.2981
2007-04-20 13:00:00,69.32,69.33,69.28,69.28,5511.463844797177,42.4066,42.4127,42.3821,42.3821,5511.4638
2007-04-20 13:05:00,69.27,69.28,69.26,69.26,6944.444444444443,42.376,42.3821,42.3699,42.3699,6944.4444
2007-04-20 13:10:00,69.26,69.3,69.26,69.28,7716.049382716048,42.3699,42.3943,42.3699,42.3821,7716.0494
2007-04-20 13:15:00,69.28,69.33,69.28,69.31,16754.85008818342,42.3821,42.4127,42.3821,42.4005,16754.8501
2007-04-20 13:20:00,69.29,69.31,69.26,69.26,26014.10934744268,42.3882,42.4005,42.3699,42.3699,26014.1093
2007-04-20 13:25:00,69.26,69.26,69.21,69.24,23478.835978835978,42.3699,42.3699,42.3393,42.3576,23478.836
2007-04-20 13:30:00,69.24,69.26,69.22,69.22,10912.698412698412,42.3576,42.3699,42.3454,42.3454,10912.6984
2007-04-20 13:35:00,69.22,69.23,69.19,69.21,7385.361552028218,42.3454,42.3515,42.3271,42.3393,7385.3616
2007-04-20 13:40:00,69.21,69.23,69.2,69.22,5180.776014109347,42.3393,42.3515,42.3332,42.3454,5180.776
2007-04-20 13:45:00,69.22,69.23,69.18,69.2,10912.698412698412,42.3454,42.3515,42.3209,42.3332,10912.6984
2007-04-20 13:50:00,69.21,69.21,69.16,69.16,10361.552028218694,42.3393,42.3393,42.3087,42.3087,10361.552
2007-04-20 13:55:00,69.16,69.16,69.16,69.16,5621.693121693121,42.3087,42.3087,42.3087,42.3087,5621.6931
2007-04-20 14:00:00,69.16,69.16,69.16,69.16,11904.761904761905,42.3087,42.3087,42.3087,42.3087,11904.7619
2007-04-20 14:05:00,69.16,69.22,69.16,69.21,10471.781305114637,42.3087,42.3454,42.3087,42.3393,10471.7813
2007-04-20 14:10:00,69.22,69.24,69.17,69.17,11463.84479717813,42.3454,42.3576,42.3148,42.3148,11463.8448
2007-04-20 14:15:00,69.17,69.28,69.17,69.26,17305.996472663137,42.3148,42.3821,42.3148,42.3699,17305.9965
2007-04-20 14:20:00,69.26,69.26,69.18,69.18,16313.932980599646,42.3699,42.3699,42.3209,42.3209,16313.933
2007-04-20 14:25:00,69.18,69.18,69.14,69.14,11022.927689594357,42.3209,42.3209,42.2965,42.2965,11022.9277
2007-04-20 14:30:00,69.14,69.21,69.14,69.21,11574.074074074071,42.2965,42.3393,42.2965,42.3393,11574.0741
2007-04-20 14:35:00,69.22,69.29,69.21,69.28,6613.756613756613,42.3454,42.3882,42.3393,42.3821,6613.7566
2007-04-20 14:40:00,69.28,69.29,69.27,69.27,6172.839506172839,42.3821,42.3882,42.376,42.376,6172.8395
2007-04-20 14:45:00,69.27,69.29,69.26,69.29,9589.947089947089,42.376,42.3882,42.3699,42.3882,9589.9471
2007-04-20 14:50:00,69.29,69.37,69.29,69.37,15101.410934744266,42.3882,42.4372,42.3882,42.4372,15101.4109
2007-04-20 14:55:00,69.37,69.37,69.34,69.35,11353.615520282186,42.4372,42.4372,42.4188,42.4249,11353.6155
2007-04-20 15:00:00,69.34,69.35,69.26,69.26,12125.220458553791,42.4188,42.4249,42.3699,42.3699,12125.2205
2007-04-20 15:05:00,69.26,69.26,69.19,69.19,18298.059964726628,42.3699,42.3699,42.3271,42.3271,18298.06
2007-04-20 15:10:00,69.19,69.2,69.16,69.16,19069.66490299824,42.3271,42.3332,42.3087,42.3087,19069.6649
2007-04-20 15:15:00,69.16,69.16,69.1,69.1,13999.11816578483,42.3087,42.3087,42.272,42.272,13999.1182
2007-04-20 15:20:00,69.09,69.11,69.08,69.1,18408.289241622573,42.2659,42.2781,42.2598,42.272,18408.2892
2007-04-20 15:25:00,69.09,69.11,69.08,69.08,19841.26984126984,42.2659,42.2781,42.2598,42.2598,19841.2698
2007-04-20 15:30:00,69.09,69.14,69.07,69.11,33289.241622574955,42.2659,42.2965,42.2536,42.2781,33289.2416
2007-04-20 15:35:00,69.09,69.17,69.09,69.16,18959.43562610229,42.2659,42.3148,42.2659,42.3087,18959.4356
2007-04-20 15:40:00,69.17,69.18,69.12,69.12,33509.70017636684,42.3148,42.3209,42.2842,42.2842,33509.7002
2007-04-20 15:45:00,69.12,69.12,69.05,69.05,26344.79717813051,42.2842,42.2842,42.2414,42.2414,26344.7972
2007-04-20 15:50:00,69.05,69.06,69.02,69.06,40784.83245149911,42.2414,42.2475,42.2231,42.2475,40784.8325
2007-04-20 15:55:00,69.06,69.11,69.03,69.11,62499.99999999999,42.2475,42.2781,42.2292,42.2781,62500.0
2007-04-23 09:30:00,68.89,69.02,68.79,68.97,49603.1746031746,42.1435,42.2231,42.0824,42.1925,49603.1746
2007-04-23 09:35:00,68.98,69.0,68.92,68.95,20612.87477954145,42.1986,42.2108,42.1619,42.1802,20612.8748
2007-04-23 09:40:00,68.95,69.21,68.93,69.19,28108.465608465605,42.1802,42.3393,42.168,42.3271,28108.4656
2007-04-23 09:45:00,69.18,69.27,69.16,69.26,15101.410934744266,42.3209,42.376,42.3087,42.3699,15101.4109
2007-04-23 09:50:00,69.26,69.27,69.21,69.26,21604.938271604937,42.3699,42.376,42.3393,42.3699,21604.9383
2007-04-23 09:55:00,69.23,69.26,69.22,69.25,11243.38624338624,42.3515,42.3699,42.3454,42.3638,11243.3862
2007-04-23 10:00:00,69.25,69.25,69.07,69.16,16424.162257495587,42.3638,42.3638,42.2536,42.3087,16424.1623
2007-04-23 10:05:00,69.17,69.23,69.13,69.13,14109.347442680775,42.3148,42.3515,42.2904,42.2904,14109.3474
2007-04-23 10:10:00,69.15,69.31,69.12,69.31,24029.982363315696,42.3026,42.4005,42.2842,42.4005,24029.9824
2007-04-23 10:15:00,69.31,69.36,69.28,69.34,18187.830687830687,42.4005,42.4311,42.3821,42.4188,18187.8307
2007-04-23 10:20:00,69.36,69.46,69.32,69.45,18959.43562610229,42.4311,42.4922,42.4066,42.4861,18959.4356
2007-04-23 10:25:00,69.45,69.52,69.43,69.45,20833.33333333333,42.4861,42.5289,42.4739,42.4861,20833.3333
2007-04-23 10:30:00,69.46,69.46,69.39,69.46,54673.721340388,42.4922,42.4922,42.4494,42.4922,54673.7213
2007-04-23 10:35:00,69.46,69.5,69.38,69.41,9479.717813051146,42.4922,42.5167,42.4433,42.4616,9479.7178
2007-04-23 10:40:00,69.42,69.47,69.4,69.42,17526.455026455023,42.4678,42.4983,42.4555,42.4678,17526.455
2007-04-23 10:45:00,69.41,69.46,69.41,69.45,14770.723104056437,42.4616,42.4922,42.4616,42.4861,14770.7231
2007-04-23 10:50:00,69.46,69.46,69.4,69.41,18518.518518518515,42.4922,42.4922,42.4555,42.4616,18518.5185
2007-04-23 10:55:00,69.4,69.42,69.4,69.42,13227.513227513226,42.4555,42.4678,42.4555,42.4678,13227.5132
2007-04-23 11:00:00,69.42,69.45,69.41,69.44,5511.463844797177,42.4678,42.4861,42.4616,42.48,5511.4638
2007-04-23 11:05:00,69.44,69.44,69.4,69.4,13007.05467372134,42.48,42.48,42.4555,42.4555,13007.0547
2007-04-23 11:10:00,69.4,69.46,69.4,69.46,9810.405643738975,42.4555,42.4922,42.4555,42.4922,9810.4056
2007-04-23 11:15:00,69.46,69.53,69.45,69.49,11574.074074074071,42.4922,42.5351,42.4861,42.5106,11574.0741
2007-04-23 11:20:00,69.49,69.49,69.46,69.48,7054.673721340388,42.5106,42.5106,42.4922,42.5045,7054.6737
2007-04-23 11:25:00,69.48,69.52,69.46,69.5,8708.112874779541,42.5045,42.5289,42.4922,42.5167,8708.1129
2007-04-23 11:30:00,69.49,69.49,69.44,69.46,10251.32275132275,42.5106,42.5106,42.48,42.4922,10251.3228
2007-04-23 11:35:00,69.48,69.51,69.47,69.51,7054.673721340388,42.5045,42.5228,42.4983,42.5228,7054.6737
2007-04-23 11:40:00,69.5,69.56,69.49,69.51,12014.991181657848,42.5167,42.5534,42.5106,42.5228,12014.9912
2007-04-23 11:45:00,69.52,69.58,69.52,69.56,12235.449735449734,42.5289,42.5656,42.5289,42.5534,12235.4497
2007-04-23 11:50:00,69.56,69.6,69.54,69.56,53461.19929453262,42.5534,42.5779,42.5412,42.5534,53461.1993
2007-04-23 11:55:00,69.58,69.59,69.56,69.58,10361.552028218694,42.5656,42.5718,42.5534,42.5656,10361.552
2007-04-23 12:00:00,69.57,69.59,69.56,69.57,6172.839506172839,42.5595,42.5718,42.5534,42.5595,6172.8395
2007-04-23 12:05:00,69.57,69.57,69.56,69.56,4850.088183421516,42.5595,42.5595,42.5534,42.5534,4850.0882
2007-04-23 12:10:00,69.56,69.59,69.55,69.56,18959.43562610229,42.5534,42.5718,42.5473,42.5534,18959.4356
2007-04-23 12:15:00,69.56,69.56,69.51,69.54,9810.405643738975,42.5534,42.5534,42.5228,42.5412,9810.4056
2007-04-23 12:20:00,69.54,69.57,69.54,69.54,9038.80070546737,42.5412,42.5595,42.5412,42.5412,9038.8007
2007-04-23 12:25:00,69.55,69.61,69.54,69.6,7826.278659611992,42.5473,42.584,42.5412,42.5779,7826.2787
2007-04-23 12:30:00,69.61,69.62,69.58,69.61,4850.088183421516,42.584,42.5901,42.5656,42.584,4850.0882
2007-04-23 12:35:00,69.58,69.59,69.54,69.56,3747.7954144620808,42.5656,42.5718,42.5412,42.5534,3747.7954
2007-04-23 12:40:00,69.56,69.62,69.53,69.62,13778.659611992944,42.5534,42.5901,42.5351,42.5901,13778.6596
2007-04-23 12:45:00,69.59,69.62,69.56,69.56,4960.317460317459,42.5718,42.5901,42.5534,42.5534,4960.3175
2007-04-23 12:50:00,69.56,69.56,69.53,69.54,4629.629629629629,42.5534,42.5534,42.5351,42.5412,4629.6296
2007-04-23 12:55:00,69.56,69.65,69.54,69.65,37918.87125220458,42.5534,42.6085,42.5412,42.6085,37918.8713
2007-04-23 13:00:00,69.65,69.66,69.56,69.59,22376.54320987654,42.6085,42.6146,42.5534,42.5718,22376.5432
2007-04-23 13:05:00,69.56,69.56,69.52,69.54,2976.190476190476,42.5534,42.5534,42.5289,42.5412,2976.1905
2007-04-23 13:10:00,69.55,69.65,69.51,69.63,39021.16402116402,42.5473,42.6085,42.5228,42.5962,39021.164
2007-04-23 13:15:00,69.6,69.65,69.56,69.65,8156.966490299823,42.5779,42.6085,42.5534,42.6085,8156.9665
2007-04-23 13:20:00,69.65,69.73,69.65,69.68,12786.596119929452,42.6085,42.6574,42.6085,42.6268,12786.5961
2007-04-23 13:25:00,69.66,69.67,69.53,69.55,13117.283950617282,42.6146,42.6207,42.5351,42.5473,13117.284
2007-04-23 13:30:00,69.56,69.56,69.46,69.55,7716.049382716048,42.5534,42.5534,42.4922,42.5473,7716.0494
2007-04-23 13:35:00,69.54,69.56,69.51,69.51,4298.941798941799,42.5412,42.5534,42.5228,42.5228,4298.9418
2007-04-23 13:40:00,69.51,69.51,69.4,69.41,11022.927689594357,42.5228,42.5228,42.4555,42.4616,11022.9277
2007-04-23 13:45:00,69.42,69.56,69.41,69.52,25903.880070546733,42.4678,42.5534,42.4616,42.5289,25903.8801
2007-04-23 13:50:00,69.54,69.54,69.46,69.46,10251.32275132275,42.5412,42.5412,42.4922,42.4922,10251.3228
2007-04-23 13:55:00,69.46,69.56,69.45,69.56,11574.074074074071,42.4922,42.5534,42.4861,42.5534,11574.0741
2007-04-23 14:00:00,69.56,69.56,69.45,69.53,25462.96296296296,42.5534,42.5534,42.4861,42.5351,25462.963
2007-04-23 14:05:00,69.51,69.56,69.44,69.44,41335.97883597883,42.5228,42.5534,42.48,42.48,41335.9788
2007-04-23 14:10:00,69.44,69.54,69.44,69.47,8156.966490299823,42.48,42.5412,42.48,42.4983,8156.9665
2007-04-23 14:15:00,69.48,69.52,69.46,69.48,4960.317460317459,42.5045,42.5289,42.4922,42.5045,4960.3175
2007-04-23 14:20:00,69.46,69.48,69.44,69.44,5291.00529100529,42.4922,42.5045,42.48,42.48,5291.0053
2007-04-23 14:25:00,69.44,69.47,69.43,69.46,6613.756613756613,42.48,42.4983,42.4739,42.4922,6613.7566
2007-04-23 14:30:00,69.46,69.57,69.46,69.56,9038.80070546737,42.4922,42.5595,42.4922,42.5534,9038.8007
2007-04-23 14:35:00,69.54,69.54,69.47,69.47,6393.298059964726,42.5412,42.5412,42.4983,42.4983,6393.2981
2007-04-23 14:40:00,69.48,69.54,69.45,69.53,9369.488536155202,42.5045,42.5412,42.4861,42.5351,9369.4885
2007-04-23 14:45:00,69.53,69.56,69.5,69.55,12566.137566137564,42.5351,42.5534,42.5167,42.5473,12566.1376
2007-04-23 14:50:00,69.56,69.56,69.53,69.54,8597.883597883598,42.5534,42.5534,42.5351,42.5412,8597.8836
2007-04-23 14:55:00,69.55,69.57,69.54,69.55,12566.137566137564,42.5473,42.5595,42.5412,42.5473,12566.1376
2007-04-23 15:00:00,69.54,69.56,69.44,69.55,15873.015873015873,42.5412,42.5534,42.48,42.5473,15873.0159
2007-04-23 15:05:00,69.56,69.62,69.55,69.57,6393.298059964726,42.5534,42.5901,42.5473,42.5595,6393.2981
2007-04-23 15:10:00,69.57,69.58,69.55,69.57,11022.927689594357,42.5595,42.5656,42.5473,42.5595,11022.9277
2007-04-23 15:15:00,69.57,69.6,69.56,69.59,38800.70546737213,42.5595,42.5779,42.5534,42.5718,38800.7055
2007-04-23 15:20:00,69.58,69.58,69.53,69.57,38580.246913580246,42.5656,42.5656,42.5351,42.5595,38580.2469
2007-04-23 15:25:00,69.57,69.65,69.56,69.65,23699.294532627864,42.5595,42.6085,42.5534,42.6085,23699.2945
2007-04-23 15:30:00,69.65,69.65,69.56,69.58,14550.264550264548,42.6085,42.6085,42.5534,42.5656,14550.2646
2007-04-23 15:35:00,69.57,69.6,69.56,69.56,17526.455026455023,42.5595,42.5779,42.5534,42.5534,17526.455
2007-04-23 15:40:00,69.56,69.57,69.52,69.56,15983.245149911814,42.5534,42.5595,42.5289,42.5534,15983.2451
2007-04-23 15:45:00,69.56,69.65,69.56,69.63,31525.57319223985,42.5534,42.6085,42.5534,42.5962,31525.5732
2007-04-23 15:50:00,69.63,69.76,69.62,69.63,43540.5643738977,42.5962,42.6758,42.5901,42.5962,43540.5644
2007-04-23 15:55:00,69.63,69.64,69.51,69.51,80467.37213403879,42.5962,42.6023,42.5228,42.5228,80467.3721
2007-04-24 09:30:00,68.99,68.99,68.58,68.69,53020.28218694885,42.2047,42.2047,41.9539,42.0212,53020.2822
2007-04-24 09:35:00,68.76,68.9,68.74,68.8,48059.96472663139,42.064,42.1496,42.0518,42.0885,48059.9647
2007-04-24 09:40:00,68.79,68.81,68.56,68.63,22376.54320987654,42.0824,42.0946,41.9417,41.9845,22376.5432
2007-04-24 09:45:00,68.58,68.66,68.4,68.47,67680.77601410935,41.9539,42.0028,41.8438,41.8866,67680.776
2007-04-24 09:50:00,68.47,68.47,68.14,68.14,47949.735449735446,41.8866,41.8866,41.6847,41.6847,47949.7354
2007-04-24 09:55:00,68.15,68.18,67.97,67.99,61287.47795414461,41.6908,41.7092,41.5807,41.593,61287.478
2007-04-24 10:00:00,67.99,68.05,67.86,67.95,67460.31746031746,41.593,41.6297,41.5134,41.5685,67460.3175
2007-04-24 10:05:00,67.95,67.97,67.83,67.86,47729.27689594356,41.5685,41.5807,41.4951,41.5134,47729.2769
2007-04-24 10:10:00,67.85,67.87,67.73,67.81,31966.49029982363,41.5073,41.5195,41.4339,41.4828,31966.4903
2007-04-24 10:15:00,67.81,67.97,67.72,67.79,26455.02645502645,41.4828,41.5807,41.4278,41.4706,26455.0265
2007-04-24 10:20:00,67.8,67.8,67.59,67.6,36596.119929453256,41.4767,41.4767,41.3483,41.3544,36596.1199
2007-04-24 10:25:00,67.62,67.92,67.6,67.76,44532.62786596119,41.3666,41.5501,41.3544,41.4523,44532.6279
2007-04-24 10:30:00,67.77,67.87,67.7,67.81,33619.92945326278,41.4584,41.5195,41.4155,41.4828,33619.9295
2007-04-24 10:35:00,67.81,67.88,67.73,67.87,20833.33333333333,41.4828,41.5257,41.4339,41.5195,20833.3333
2007-04-24 10:40:00,67.86,67.91,67.74,67.84,32517.636684303347,41.5134,41.544,41.44,41.5012,32517.6367
2007-04-24 10:45:00,67.84,67.96,67.82,67.88,30202.821869488533,41.5012,41.5746,41.489,41.5257,30202.8219
2007-04-24 10:50:00,67.87,67.9,67.79,67.9,44753.08641975308,41.5195,41.5379,41.4706,41.5379,44753.0864
2007-04-24 10:55:00,67.86,67.89,67.71,67.78,43761.02292768959,41.5134,41.5318,41.4217,41.4645,43761.0229
2007-04-24 11:00:00,67.78,67.91,67.78,67.84,15873.015873015873,41.4645,41.544,41.4645,41.5012,15873.0159
2007-04-24 11:05:00,67.82,67.89,67.78,67.8,21494.70899470899,41.489,41.5318,41.4645,41.4767,21494.709
2007-04-24 11:10:00,67.79,67.83,67.77,67.77,13558.201058201055,41.4706,41.4951,41.4584,41.4584,13558.2011
2007-04-24 11:15:00,67.8,67.8,67.67,67.67,14440.035273368603,41.4767,41.4767,41.3972,41.3972,14440.0353
2007-04-24 11:20:00,67.67,67.69,67.64,67.65,17195.767195767196,41.3972,41.4094,41.3788,41.385,17195.7672
2007-04-24 11:25:00,67.65,67.7,67.6,67.6,13778.659611992944,41.385,41.4155,41.3544,41.3544,13778.6596
2007-04-24 11:30:00,67.61,67.64,67.51,67.51,22927.68959435626,41.3605,41.3788,41.2993,41.2993,22927.6896
2007-04-24 11:35:00,67.51,67.52,67.31,67.31,44201.940035273365,41.2993,41.3054,41.177,41.177,44201.94
2007-04-24 11:40:00,67.32,67.55,67.31,67.52,40013.22751322751,41.1831,41.3238,41.177,41.3054,40013.2275
2007-04-24 11:45:00,67.52,67.63,67.5,67.63,14440.035273368603,41.3054,41.3727,41.2932,41.3727,14440.0353
2007-04-24 11:50:00,67.64,67.7,67.61,67.62,14329.805996472662,41.3788,41.4155,41.3605,41.3666,14329.806
2007-04-24 11:55:00,67.63,67.65,67.57,67.58,15432.098765432096,41.3727,41.385,41.336,41.3421,15432.0988
2007-04-24 12:00:00,67.59,67.7,67.57,67.67,15873.015873015873,41.3483,41.4155,41.336,41.3972,15873.0159
2007-04-24 12:05:00,67.66,67.83,67.64,67.72,24250.440917107582,41.3911,41.4951,41.3788,41.4278,24250.4409
2007-04-24 12:10:00,67.72,67.73,67.58,67.6,21825.396825396823,41.4278,41.4339,41.3421,41.3544,21825.3968
2007-04-24 12:15:00,67.6,67.61,67.58,67.59,31856.261022927687,41.3544,41.3605,41.3421,41.3483,31856.261
2007-04-24 12:20:00,67.6,67.63,67.54,67.59,41776.8959435626,41.3544,41.3727,41.3177,41.3483,41776.8959
2007-04-24 12:25:00,67.59,67.62,67.59,67.62,20502.6455026455,41.3483,41.3666,41.3483,41.3666,20502.6455
2007-04-24 12:30:00,67.61,67.72,67.61,67.72,22266.3139329806,41.3605,41.4278,41.3605,41.4278,22266.3139
2007-04-24 12:35:00,67.72,67.73,67.68,67.68,43540.5643738977,41.4278,41.4339,41.4033,41.4033,43540.5644
2007-04-24 12:40:00,67.68,67.7,67.65,67.65,15211.64021164021,41.4033,41.4155,41.385,41.385,15211.6402
2007-04-24 12:45:00,67.65,67.65,67.53,67.54,92482.36331569664,41.385,41.385,41.3116,41.3177,92482.3633
2007-04-24 12:50:00,67.54,67.61,67.53,67.56,15652.557319223984,41.3177,41.3605,41.3116,41.3299,15652.5573
2007-04-24 12:55:00,67.58,67.59,67.54,67.55,6393.298059964726,41.3421,41.3483,41.3177,41.3238,6393.2981
2007-04-24 13:00:00,67.54,67.62,67.52,67.54,27336.860670194,41.3177,41.3666,41.3054,41.3177,27336.8607
2007-04-24 13:05:00,67.53,67.62,67.51,67.54,42879.18871252204,41.3116,41.3666,41.2993,41.3177,42879.1887
2007-04-24 13:10:00,67.55,67.55,67.53,67.53,5621.693121693121,41.3238,41.3238,41.3116,41.3116,5621.6931
2007-04-24 13:15:00,67.53,67.53,67.44,67.45,31525.57319223985,41.3116,41.3116,41.2565,41.2626,31525.5732
2007-04-24 13:20:00,67.45,67.48,67.4,67.47,11133.156966490298,41.2626,41.281,41.232,41.2748,11133.157
2007-04-24 13:25:00,67.47,67.54,67.47,67.54,12345.679012345678,41.2748,41.3177,41.2748,41.3177,12345.679
2007-04-24 13:30:00,67.54,67.58,67.54,67.58,13558.201058201055,41.3177,41.3421,41.3177,41.3421,13558.2011
2007-04-24 13:35:00,67.57,67.65,67.53,67.53,16203.703703703704,41.336,41.385,41.3116,41.3116,16203.7037
2007-04-24 13:40:00,67.54,67.59,67.53,67.55,13337.742504409169,41.3177,41.3483,41.3116,41.3238,13337.7425
2007-04-24 13:45:00,67.53,67.54,67.47,67.52,26344.79717813051,41.3116,41.3177,41.2748,41.3054,26344.7972
2007-04-24 13:50:00,67.5,67.52,67.47,67.49,14880.95238095238,41.2932,41.3054,41.2748,41.2871,14880.9524
2007-04-24 13:55:00,67.5,67.55,67.5,67.55,19731.040564373896,41.2932,41.3238,41.2932,41.3238,19731.0406
2007-04-24 14:00:00,67.54,67.55,67.45,67.47,33179.01234567901,41.3177,41.3238,41.2626,41.2748,33179.0123
2007-04-24 14:05:00,67.47,67.5,67.45,67.45,10361.552028218694,41.2748,41.2932,41.2626,41.2626,10361.552
2007-04-24 14:10:00,67.46,67.57,67.44,67.55,35052.91005291005,41.2687,41.336,41.2565,41.3238,35052.9101
2007-04-24 14:15:00,67.55,67.57,67.54,67.54,31746.031746031746,41.3238,41.336,41.3177,41.3177,31746.0317
2007-04-24 14:20:00,67.54,67.55,67.46,67.46,18408.289241622573,41.3177,41.3238,41.2687,41.2687,18408.2892
2007-04-24 14:25:00,67.46,67.47,67.45,67.45,13778.659611992944,41.2687,41.2748,41.2626,41.2626,13778.6596
2007-04-24 14:30:00,67.46,67.48,67.45,67.47,15983.245149911814,41.2687,41.281,41.2626,41.2748,15983.2451
2007-04-24 14:35:00,67.46,67.52,67.46,67.48,22486.772486772483,41.2687,41.3054,41.2687,41.281,22486.7725
2007-04-24 14:40:00,67.47,67.47,67.4,67.4,21604.938271604937,41.2748,41.2748,41.232,41.232,21604.9383
2007-04-24 14:45:00,67.41,67.41,67.37,67.37,44091.71075837742,41.2381,41.2381,41.2137,41.2137,44091.7108
2007-04-24 14:50:00,67.37,67.38,67.32,67.36,27557.319223985887,41.2137,41.2198,41.1831,41.2076,27557.3192
2007-04-24 14:55:00,67.37,67.42,67.33,67.37,35714.28571428571,41.2137,41.2443,41.1892,41.2137,35714.2857
2007-04-24 15:00:00,67.38,67.39,67.31,67.35,28218.69488536155,41.2198,41.2259,41.177,41.2014,28218.6949
2007-04-24 15:05:00,67.36,67.41,67.34,67.4,27557.319223985887,41.2076,41.2381,41.1953,41.232,27557.3192
2007-04-24 15:10:00,67.4,67.41,67.32,67.37,23148.148148148142,41.232,41.2381,41.1831,41.2137,23148.1481
2007-04-24 15:15:00,67.36,67.4,67.25,67.26,31305.11463844797,41.2076,41.232,41.1403,41.1464,31305.1146
2007-04-24 15:20:00,67.26,67.29,67.17,67.23,56327.16049382716,41.1464,41.1647,41.0913,41.128,56327.1605
2007-04-24 15:25:00,67.24,67.32,67.21,67.26,35604.056437389765,41.1341,41.1831,41.1158,41.1464,35604.0564
2007-04-24 15:30:00,67.26,67.33,67.23,67.33,47178.13051146384,41.1464,41.1892,41.128,41.1892,47178.1305
2007-04-24 15:35:00,67.32,67.4,67.31,67.33,40123.456790123455,41.1831,41.232,41.177,41.1892,40123.4568
2007-04-24 15:40:00,67.32,67.33,67.25,67.28,75176.3668430335,41.1831,41.1892,41.1403,41.1586,75176.3668
2007-04-24 15:45:00,67.27,67.37,67.24,67.31,93033.50970017636,41.1525,41.2137,41.1341,41.177,93033.5097
2007-04-24 15:50:00,67.31,67.35,67.29,67.31,72861.55202821869,41.177,41.2014,41.1647,41.177,72861.552
2007-04-24 15:55:00,67.31,67.34,67.21,67.33,79034.39153439153,41.177,41.1953,41.1158,41.1892,79034.3915
2007-04-25 09:30:00,67.29,67.73,67.29,67.58,70987.65432098764,41.1647,41.4339,41.1647,41.3421,70987.6543
2007-04-25 09:35:00,67.58,67.64,67.3,67.38,42217.81305114638,41.3421,41.3788,41.1708,41.2198,42217.8131
2007-04-25 09:40:00,67.37,67.42,67.31,67.41,45414.462081128746,41.2137,41.2443,41.177,41.2381,45414.4621
2007-04-25 09:45:00,67.4,67.42,67.38,67.4,31635.8024691358,41.232,41.2443,41.2198,41.232,31635.8025
2007-04-25 09:50:00,67.4,67.4,67.36,67.37,36265.43209876543,41.232,41.232,41.2076,41.2137,36265.4321
2007-04-25 09:55:00,67.37,67.37,67.26,67.26,34391.53439153439,41.2137,41.2137,41.1464,41.1464,34391.5344
2007-04-25 10:00:00,67.27,67.28,67.14,67.22,45304.2328042328,41.1525,41.1586,41.073,41.1219,45304.2328
2007-04-25 10:05:00,67.21,67.22,67.16,67.21,51477.07231040564,41.1158,41.1219,41.0852,41.1158,51477.0723
2007-04-25 10:10:00,67.22,67.22,67.17,67.17,36375.66137566137,41.1219,41.1219,41.0913,41.0913,36375.6614
2007-04-25 10:15:00,67.17,67.2,67.16,67.17,65255.73192239858,41.0913,41.1097,41.0852,41.0913,65255.7319
2007-04-25 10:20:00,67.17,67.18,67.16,67.18,31194.885361552024,41.0913,41.0974,41.0852,41.0974,31194.8854
2007-04-25 10:25:00,67.16,67.19,67.16,67.18,37477.95414462081,41.0852,41.1036,41.0852,41.0974,37477.9541
2007-04-25 10:30:00,67.18,67.31,67.18,67.31,25242.50440917108,41.0974,41.177,41.0974,41.177,25242.5044
2007-04-25 10:35:00,67.3,67.31,67.27,67.31,12566.137566137564,41.1708,41.177,41.1525,41.177,12566.1376
2007-04-25 10:40:00,67.31,67.37,67.29,67.37,14329.805996472662,41.177,41.2137,41.1647,41.2137,14329.806
2007-04-25 10:45:00,67.38,67.5,67.38,67.5,19179.894179894178,41.2198,41.2932,41.2198,41.2932,19179.8942
2007-04-25 10:50:00,67.5,67.5,67.48,67.48,17857.142857142855,41.2932,41.2932,41.281,41.281,17857.1429
2007-04-25 10:55:00,67.47,67.55,67.47,67.54,15652.557319223984,41.2748,41.3238,41.2748,41.3177,15652.5573
2007-04-25 11:00:00,67.55,67.69,67.55,67.69,16203.703703703704,41.3238,41.4094,41.3238,41.4094,16203.7037
2007-04-25 11:05:00,67.68,67.74,67.67,67.74,32186.948853615515,41.4033,41.44,41.3972,41.44,32186.9489
2007-04-25 11:10:00,67.73,67.77,67.73,67.76,20723.104056437387,41.4339,41.4584,41.4339,41.4523,20723.1041
2007-04-25 11:15:00,67.77,67.81,67.75,67.8,16534.391534391532,41.4584,41.4828,41.4461,41.4767,16534.3915
2007-04-25 11:20:00,67.8,67.8,67.79,67.8,13668.430335097,41.4767,41.4767,41.4706,41.4767,13668.4303
2007-04-25 11:25:00,67.8,67.85,67.8,67.85,13447.971781305114,41.4767,41.5073,41.4767,41.5073,13447.9718
2007-04-25 11:30:00,67.85,67.92,67.84,67.92,21825.396825396823,41.5073,41.5501,41.5012,41.5501,21825.3968
2007-04-25 11:35:00,67.93,68.01,67.93,67.99,31856.261022927687,41.5563,41.6052,41.5563,41.593,31856.261
2007-04-25 11:40:00,67.99,68.04,67.99,68.01,23699.294532627864,41.593,41.6235,41.593,41.6052,23699.2945
2007-04-25 11:45:00,68.02,68.08,68.01,68.06,21053.79188712522,41.6113,41.648,41.6052,41.6358,21053.7919
2007-04-25 11:50:00,68.05,68.08,68.04,68.05,28218.69488536155,41.6297,41.648,41.6235,41.6297,28218.6949
2007-04-25 11:55:00,68.06,68.14,68.06,68.14,30864.197530864192,41.6358,41.6847,41.6358,41.6847,30864.1975
2007-04-25 12:00:00,68.13,68.18,68.08,68.08,36485.89065255732,41.6786,41.7092,41.648,41.648,36485.8907
2007-04-25 12:05:00,68.08,68.08,67.86,67.86,45083.77425044091,41.648,41.648,41.5134,41.5134,45083.7743
2007-04-25 12:10:00,67.87,67.9,67.82,67.86,15211.64021164021,41.5195,41.5379,41.489,41.5134,15211.6402
2007-04-25 12:15:00,67.86,67.9,67.85,67.9,10471.781305114637,41.5134,41.5379,41.5073,41.5379,10471.7813
2007-04-25 12:20:00,67.9,67.97,67.9,67.9,8267.195767195766,41.5379,41.5807,41.5379,41.5379,8267.1958
2007-04-25 12:25:00,67.89,67.9,67.88,67.88,4629.629629629629,41.5318,41.5379,41.5257,41.5257,4629.6296
2007-04-25 12:30:00,67.89,67.99,67.88,67.99,16313.932980599646,41.5318,41.593,41.5257,41.593,16313.933
2007-04-25 12:35:00,67.99,68.08,67.99,68.01,22597.001763668428,41.593,41.648,41.593,41.6052,22597.0018
2007-04-25 12:40:00,68.02,68.02,67.82,67.82,14880.95238095238,41.6113,41.6113,41.489,41.489,14880.9524
2007-04-25 12:45:00,67.81,67.93,67.81,67.92,6503.5273368606695,41.4828,41.5563,41.4828,41.5501,6503.5273
2007-04-25 12:50:00,67.91,67.95,67.85,67.95,11574.074074074071,41.544,41.5685,41.5073,41.5685,11574.0741
2007-04-25 12:55:00,67.94,67.99,67.94,67.98,16093.474426807756,41.5624,41.593,41.5624,41.5868,16093.4744
2007-04-25 13:00:00,67.98,68.0,67.97,68.0,13558.201058201055,41.5868,41.5991,41.5807,41.5991,13558.2011
2007-04-25 13:05:00,68.0,68.0,67.99,67.99,13227.513227513226,41.5991,41.5991,41.593,41.593,13227.5132
2007-04-25 13:10:00,68.0,68.04,68.0,68.04,37698.41269841269,41.5991,41.6235,41.5991,41.6235,37698.4127
2007-04-25 13:15:00,68.02,68.03,67.99,67.99,16534.391534391532,41.6113,41.6174,41.593,41.593,16534.3915
2007-04-25 13:20:00,68.0,68.0,67.91,67.91,11133.156966490298,41.5991,41.5991,41.544,41.544,11133.157
2007-04-25 13:25:00,67.92,67.94,67.92,67.93,2755.7319223985887,41.5501,41.5624,41.5501,41.5563,2755.7319
2007-04-25 13:30:00,67.94,67.95,67.93,67.94,10141.093474426809,41.5624,41.5685,41.5563,41.5624,10141.0935
2007-04-25 13:35:00,67.95,68.0,67.93,68.0,16313.932980599646,41.5685,41.5991,41.5563,41.5991,16313.933
2007-04-25 13:40:00,68.0,68.03,67.99,68.01,14991.181657848325,41.5991,41.6174,41.593,41.6052,14991.1817
2007-04-25 13:45:00,68.01,68.02,67.97,68.0,20282.18694885361,41.6052,41.6113,41.5807,41.5991,20282.1869
2007-04-25 13:50:00,68.0,68.04,67.99,67.99,19179.894179894178,41.5991,41.6235,41.593,41.593,19179.8942
2007-04-25 13:55:00,68.0,68.0,67.93,67.94,44532.62786596119,41.5991,41.5991,41.5563,41.5624,44532.6279
2007-04-25 14:00:00,67.94,68.04,67.88,68.04,29872.1340388007,41.5624,41.6235,41.5257,41.6235,29872.134
2007-04-25 14:05:00,68.04,68.08,68.01,68.05,31746.031746031746,41.6235,41.648,41.6052,41.6297,31746.0317
2007-04-25 14:10:00,68.06,68.06,68.03,68.04,13007.05467372134,41.6358,41.6358,41.6174,41.6235,13007.0547
2007-04-25 14:15:00,68.04,68.07,68.04,68.04,13888.888888888889,41.6235,41.6419,41.6235,41.6235,13888.8889
2007-04-25 14:20:00,68.04,68.09,68.03,68.04,15652.557319223984,41.6235,41.6541,41.6174,41.6235,15652.5573
2007-04-25 14:25:00,68.04,68.07,68.03,68.04,26344.79717813051,41.6235,41.6419,41.6174,41.6235,26344.7972
2007-04-25 14:30:00,68.04,68.04,68.03,68.03,11353.615520282186,41.6235,41.6235,41.6174,41.6174,11353.6155
2007-04-25 14:35:00,68.04,68.04,67.99,67.99,15321.869488536153,41.6235,41.6235,41.593,41.593,15321.8695
2007-04-25 14:40:00,67.99,68.09,67.98,68.08,29761.90476190476,41.593,41.6541,41.5868,41.648,29761.9048
2007-04-25 14:45:00,68.08,68.09,68.03,68.07,14880.95238095238,41.648,41.6541,41.6174,41.6419,14880.9524
2007-04-25 14:50:00,68.07,68.11,68.05,68.05,10251.32275132275,41.6419,41.6664,41.6297,41.6297,10251.3228
2007-04-25 14:55:00,68.05,68.1,67.99,67.99,19290.123456790123,41.6297,41.6602,41.593,41.593,19290.1235
2007-04-25 15:00:00,67.99,68.04,67.94,67.97,27557.319223985887,41.593,41.6235,41.5624,41.5807,27557.3192
2007-04-25 15:05:00,67.97,67.97,67.93,67.96,26675.485008818338,41.5807,41.5807,41.5563,41.5746,26675.485
2007-04-25 15:10:00,67.95,67.96,67.89,67.92,19510.58201058201,41.5685,41.5746,41.5318,41.5501,19510.582
2007-04-25 15:15:00,67.92,67.96,67.89,67.95,12786.596119929452,41.5501,41.5746,41.5318,41.5685,12786.5961
2007-04-25 15:20:00,67.93,67.99,67.92,67.99,16975.308641975305,41.5563,41.593,41.5501,41.593,16975.3086
2007-04-25 15:25:00,67.97,68.0,67.93,67.94,34501.76366843033,41.5807,41.5991,41.5563,41.5624,34501.7637
2007-04-25 15:30:00,67.94,68.06,67.94,67.99,27006.17283950617,41.5624,41.6358,41.5624,41.593,27006.1728
2007-04-25 15:35:00,67.99,68.06,67.98,67.99,28990.299823633155,41.593,41.6358,41.5868,41.593,28990.2998
2007-04-25 15:40:00,67.99,67.99,67.89,67.89,27447.089947089946,41.593,41.593,41.5318,41.5318,27447.0899
2007-04-25 15:45:00,67.89,67.89,67.85,67.87,30974.426807760137,41.5318,41.5318,41.5073,41.5195,30974.4268
2007-04-25 15:50:00,67.85,67.86,67.76,67.77,61067.01940035273,41.5073,41.5134,41.4523,41.4584,61067.0194
2007-04-25 15:55:00,67.77,67.77,67.71,67.71,90939.15343915342,41.4584,41.4584,41.4217,41.4217,90939.1534
2007-04-26 09:30:00,67.68,67.81,67.67,67.81,25352.73368606701,41.4033,41.4828,41.3972,41.4828,25352.7337
2007-04-26 09:35:00,67.84,67.86,67.7,67.8,23368.60670194004,41.5012,41.5134,41.4155,41.4767,23368.6067
2007-04-26 09:40:00,67.79,67.8,67.65,67.7,21494.70899470899,41.4706,41.4767,41.385,41.4155,21494.709
2007-04-26 09:45:00,67.7,67.78,67.62,67.76,125110.22927689592,41.4155,41.4645,41.3666,41.4523,125110.2293
2007-04-26 09:50:00,67.75,67.75,67.6,67.62,36706.3492063492,41.4461,41.4461,41.3544,41.3666,36706.3492
2007-04-26 09:55:00,67.62,67.67,67.56,67.56,18298.059964726628,41.3666,41.3972,41.3299,41.3299,18298.06
2007-04-26 10:00:00,67.55,67.61,67.51,67.61,22045.85537918871,41.3238,41.3605,41.2993,41.3605,22045.8554
2007-04-26 10:05:00,67.63,67.75,67.62,67.65,43209.87654320987,41.3727,41.4461,41.3666,41.385,43209.8765
2007-04-26 10:10:00,67.65,67.75,67.64,67.68,31746.031746031746,41.385,41.4461,41.3788,41.4033,31746.0317
2007-04-26 10:15:00,67.65,67.65,67.56,67.58,29541.44620811288,41.385,41.385,41.3299,41.3421,29541.4462
2007-04-26 10:20:00,67.59,67.67,67.54,67.67,17416.225749559082,41.3483,41.3972,41.3177,41.3972,17416.2257
2007-04-26 10:25:00,67.67,67.69,67.64,67.66,13227.513227513226,41.3972,41.4094,41.3788,41.3911,13227.5132
2007-04-26 10:30:00,67.64,67.74,67.63,67.69,19841.26984126984,41.3788,41.44,41.3727,41.4094,19841.2698
2007-04-26 10:35:00,67.69,67.7,67.64,67.67,18298.059964726628,41.4094,41.4155,41.3788,41.3972,18298.06
2007-04-26 10:40:00,67.66,67.67,67.63,67.67,27998.23633156966,41.3911,41.3972,41.3727,41.3972,27998.2363
2007-04-26 10:45:00,67.67,67.68,67.65,67.66,22156.08465608465,41.3972,41.4033,41.385,41.3911,22156.0847
2007-04-26 10:50:00,67.65,67.66,67.64,67.64,7164.902998236331,41.385,41.3911,41.3788,41.3788,7164.903
2007-04-26 10:55:00,67.65,67.65,67.63,67.64,8267.195767195766,41.385,41.385,41.3727,41.3788,8267.1958
2007-04-26 11:00:00,67.65,67.65,67.6,67.6,24581.12874779541,41.385,41.385,41.3544,41.3544,24581.1287
2007-04-26 11:05:00,67.61,67.61,67.55,67.56,11022.927689594357,41.3605,41.3605,41.3238,41.3299,11022.9277
2007-04-26 11:10:00,67.56,67.59,67.56,67.58,18408.289241622573,41.3299,41.3483,41.3299,41.3421,18408.2892
2007-04-26 11:15:00,67.58,67.58,67.45,67.45,16865.079365079364,41.3421,41.3421,41.2626,41.2626,16865.0794
2007-04-26 11:20:00,67.44,67.44,67.35,67.36,20392.416225749555,41.2565,41.2565,41.2014,41.2076,20392.4162
2007-04-26 11:25:00,67.35,67.43,67.35,67.4,20943.56261022928,41.2014,41.2504,41.2014,41.232,20943.5626
2007-04-26 11:30:00,67.4,67.4,67.36,67.36,12345.679012345678,41.232,41.232,41.2076,41.2076,12345.679
2007-04-26 11:35:00,67.37,67.37,67.36,67.36,23368.60670194004,41.2137,41.2137,41.2076,41.2076,23368.6067
2007-04-26 11:40:00,67.37,67.37,67.3,67.31,25903.880070546733,41.2137,41.2137,41.1708,41.177,25903.8801
2007-04-26 11:45:00,67.31,67.31,67.3,67.3,10030.864197530864,41.177,41.177,41.1708,41.1708,10030.8642
2007-04-26 11:50:00,67.3,67.31,67.29,67.29,9149.029982363314,41.1708,41.177,41.1647,41.1647,9149.03
2007-04-26 11:55:00,67.29,67.3,67.22,67.23,29651.67548500881,41.1647,41.1708,41.1219,41.128,29651.6755
2007-04-26 12:00:00,67.22,67.23,67.15,67.16,33840.38800705467,41.1219,41.128,41.0791,41.0852,33840.388
2007-04-26 12:05:00,67.15,67.22,67.11,67.13,101631.39329805996,41.0791,41.1219,41.0546,41.0668,101631.3933
2007-04-26 12:10:00,67.13,67.13,67.1,67.11,22817.460317460314,41.0668,41.0668,41.0485,41.0546,22817.4603
2007-04-26 12:15:00,67.1,67.12,67.1,67.11,22486.772486772483,41.0485,41.0607,41.0485,41.0546,22486.7725
2007-04-26 12:20:00,67.11,67.12,67.11,67.11,14660.493827160491,41.0546,41.0607,41.0546,41.0546,14660.4938
2007-04-26 12:25:00,67.11,67.11,67.1,67.11,8046.737213403879,41.0546,41.0546,41.0485,41.0546,8046.7372
2007-04-26 12:30:00,67.11,67.11,67.1,67.11,16644.620811287477,41.0546,41.0546,41.0485,41.0546,16644.6208
2007-04-26 12:35:00,67.11,67.15,67.11,67.13,78593.47442680775,41.0546,41.0791,41.0546,41.0668,78593.4744
2007-04-26 12:40:00,67.12,67.13,67.12,67.12,7826.278659611992,41.0607,41.0668,41.0607,41.0607,7826.2787
2007-04-26 12:45:00,67.12,67.12,67.09,67.09,14550.264550264548,41.0607,41.0607,41.0424,41.0424,14550.2646
2007-04-26 12:50:00,67.09,67.1,67.04,67.04,9920.63492063492,41.0424,41.0485,41.0118,41.0118,9920.6349
2007-04-26 12:55:00,67.04,67.06,67.03,67.04,13668.430335097,41.0118,41.024,41.0057,41.0118,13668.4303
2007-04-26 13:00:00,67.04,67.04,67.01,67.01,9810.405643738975,41.0118,41.0118,40.9934,40.9934,9810.4056
2007-04-26 13:05:00,67.01,67.04,66.98,67.02,77491.18165784831,40.9934,41.0118,40.9751,40.9996,77491.1817
2007-04-26 13:10:00,67.02,67.02,67.01,67.01,7826.278659611992,40.9996,40.9996,40.9934,40.9934,7826.2787
2007-04-26 13:15:00,67.02,67.02,67.0,67.01,16534.391534391532,40.9996,40.9996,40.9873,40.9934,16534.3915
2007-04-26 13:20:00,67.01,67.01,66.97,66.98,22156.08465608465,40.9934,40.9934,40.969,40.9751,22156.0847
2007-04-26 13:25:00,66.97,66.99,66.97,66.99,13337.742504409169,40.969,40.9812,40.969,40.9812,13337.7425
2007-04-26 13:30:00,66.99,67.01,66.98,67.01,20392.416225749555,40.9812,40.9934,40.9751,40.9934,20392.4162
2007-04-26 13:35:00,67.01,67.01,67.0,67.01,15101.410934744266,40.9934,40.9934,40.9873,40.9934,15101.4109
2007-04-26 13:40:00,67.0,67.01,66.97,66.97,12455.90828924162,40.9873,40.9934,40.969,40.969,12455.9083
2007-04-26 13:45:00,66.98,67.02,66.98,67.02,24581.12874779541,40.9751,40.9996,40.9751,40.9996,24581.1287
2007-04-26 13:50:00,67.02,67.13,67.01,67.11,32076.719576719574,40.9996,41.0668,40.9934,41.0546,32076.7196
2007-04-26 13:55:00,67.11,67.11,67.07,67.08,15321.869488536153,41.0546,41.0546,41.0301,41.0363,15321.8695
2007-04-26 14:00:00,67.07,67.09,67.04,67.06,19290.123456790123,41.0301,41.0424,41.0118,41.024,19290.1235
2007-04-26 14:05:00,67.06,67.11,67.06,67.1,18298.059964726628,41.024,41.0546,41.024,41.0485,18298.06
2007-04-26 14:10:00,67.07,67.11,67.03,67.11,22817.460317460314,41.0301,41.0546,41.0057,41.0546,22817.4603
2007-04-26 14:15:00,67.11,67.14,67.09,67.1,16203.703703703704,41.0546,41.073,41.0424,41.0485,16203.7037
2007-04-26 14:20:00,67.11,67.12,67.09,67.1,22927.68959435626,41.0546,41.0607,41.0424,41.0485,22927.6896
2007-04-26 14:25:00,67.09,67.1,67.05,67.08,20061.728395061727,41.0424,41.0485,41.0179,41.0363,20061.7284
2007-04-26 14:30:00,67.07,67.08,67.0,67.01,19400.352733686064,41.0301,41.0363,40.9873,40.9934,19400.3527
2007-04-26 14:35:00,67.01,67.01,66.99,67.01,29431.216931216928,40.9934,40.9934,40.9812,40.9934,29431.2169
2007-04-26 14:40:00,67.01,67.06,67.01,67.02,29541.44620811288,40.9934,41.024,40.9934,40.9996,29541.4462
2007-04-26 14:45:00,67.03,67.06,67.02,67.04,17195.767195767196,41.0057,41.024,40.9996,41.0118,17195.7672
2007-04-26 14:50:00,67.04,67.04,66.93,66.96,38470.0176366843,41.0118,41.0118,40.9445,40.9629,38470.0176
2007-04-26 14:55:00,66.96,66.98,66.94,66.98,18408.289241622573,40.9629,40.9751,40.9506,40.9751,18408.2892
2007-04-26 15:00:00,67.0,67.03,66.98,67.01,21715.16754850088,40.9873,41.0057,40.9751,40.9934,21715.1675
2007-04-26 15:05:00,67.01,67.1,67.01,67.08,15652.557319223984,40.9934,41.0485,40.9934,41.0363,15652.5573
2007-04-26 15:10:00,67.09,67.18,67.05,67.18,15762.786596119928,41.0424,41.0974,41.0179,41.0974,15762.7866
2007-04-26 15:15:00,67.16,67.17,67.04,67.05,21274.250440917105,41.0852,41.0913,41.0118,41.0179,21274.2504
2007-04-26 15:20:00,67.04,67.05,66.95,66.95,21274.250440917105,41.0118,41.0179,40.9567,40.9567,21274.2504
2007-04-26 15:25:00,66.96,67.02,66.94,67.0,26014.10934744268,40.9629,40.9996,40.9506,40.9873,26014.1093
2007-04-26 15:30:00,67.0,67.01,66.96,67.0,20392.416225749555,40.9873,40.9934,40.9629,40.9873,20392.4162
2007-04-26 15:35:00,67.0,67.04,66.99,67.0,22927.68959435626,40.9873,41.0118,40.9812,40.9873,22927.6896
2007-04-26 15:40:00,67.0,67.04,66.99,67.01,30974.426807760137,40.9873,41.0118,40.9812,40.9934,30974.4268
2007-04-26 15:45:00,67.01,67.04,66.98,66.99,32407.407407407405,40.9934,41.0118,40.9751,40.9812,32407.4074
2007-04-26 15:50:00,66.99,66.99,66.91,66.92,40674.60317460317,40.9812,40.9812,40.9323,40.9384,40674.6032
2007-04-26 15:55:00,66.92,66.94,66.87,66.93,64373.89770723103,40.9384,40.9506,40.9078,40.9445,64373.8977
2007-04-27 09:30:00,66.63,67.03,66.62,67.01,26014.10934744268,40.761,41.0057,40.7549,40.9934,26014.1093
2007-04-27 09:35:00,66.97,67.09,66.91,67.05,33068.783068783065,40.969,41.0424,40.9323,41.0179,33068.7831
2007-04-27 09:40:00,67.05,67.27,66.89,67.25,26785.714285714283,41.0179,41.1525,40.92,41.1403,26785.7143
2007-04-27 09:45:00,67.27,67.34,67.01,67.01,20392.416225749555,41.1525,41.1953,40.9934,40.9934,20392.4162
2007-04-27 09:50:00,67.02,67.28,67.02,67.21,18187.830687830687,40.9996,41.1586,40.9996,41.1158,18187.8307
2007-04-27 09:55:00,67.21,67.31,67.18,67.31,13558.201058201055,41.1158,41.177,41.0974,41.177,13558.2011
2007-04-27 10:00:00,67.31,67.43,67.3,67.4,18849.206349206343,41.177,41.2504,41.1708,41.232,18849.2063
2007-04-27 10:05:00,67.4,67.51,67.39,67.5,21604.938271604937,41.232,41.2993,41.2259,41.2932,21604.9383
2007-04-27 10:10:00,67.5,67.57,67.46,67.54,24911.81657848324,41.2932,41.336,41.2687,41.3177,24911.8166
2007-04-27 10:15:00,67.54,67.59,67.54,67.58,24029.982363315696,41.3177,41.3483,41.3177,41.3421,24029.9824
2007-04-27 10:20:00,67.59,67.69,67.59,67.59,23589.06525573192,41.3483,41.4094,41.3483,41.3483,23589.0653
2007-04-27 10:25:00,67.59,67.68,67.59,67.68,19731.040564373896,41.3483,41.4033,41.3483,41.4033,19731.0406
2007-04-27 10:30:00,67.67,67.71,67.59,67.59,18959.43562610229,41.3972,41.4217,41.3483,41.3483,18959.4356
2007-04-27 10:35:00,67.58,67.58,67.47,67.5,14440.035273368603,41.3421,41.3421,41.2748,41.2932,14440.0353
2007-04-27 10:40:00,67.51,67.58,67.5,67.5,16424.162257495587,41.2993,41.3421,41.2932,41.2932,16424.1623
2007-04-27 10:45:00,67.5,67.52,67.42,67.47,29982.36331569665,41.2932,41.3054,41.2443,41.2748,29982.3633
2007-04-27 10:50:00,67.45,67.55,67.43,67.54,29872.1340388007,41.2626,41.3238,41.2504,41.3177,29872.134
2007-04-27 10:55:00,67.53,67.56,67.47,67.5,11684.303350970016,41.3116,41.3299,41.2748,41.2932,11684.3034
2007-04-27 11:00:00,67.5,67.54,67.47,67.5,15762.786596119928,41.2932,41.3177,41.2748,41.2932,15762.7866
2007-04-27 11:05:00,67.54,67.54,67.5,67.53,12786.596119929452,41.3177,41.3177,41.2932,41.3116,12786.5961
2007-04-27 11:10:00,67.53,67.56,67.51,67.56,17967.3721340388,41.3116,41.3299,41.2993,41.3299,17967.3721
2007-04-27 11:15:00,67.55,67.56,67.51,67.54,21715.16754850088,41.3238,41.3299,41.2993,41.3177,21715.1675
2007-04-27 11:20:00,67.54,67.63,67.54,67.55,12455.90828924162,41.3177,41.3727,41.3177,41.3238,12455.9083
2007-04-27 11:25:00,67.55,67.6,67.55,67.56,9259.259259259255,41.3238,41.3544,41.3238,41.3299,9259.2593
2007-04-27 11:30:00,67.56,67.58,67.55,67.58,5070.546737213404,41.3299,41.3421,41.3238,41.3421,5070.5467
2007-04-27 11:35:00,67.58,67.6,67.55,67.59,8046.737213403879,41.3421,41.3544,41.3238,41.3483,8046.7372
2007-04-27 11:40:00,67.59,67.6,67.57,67.59,14440.035273368603,41.3483,41.3544,41.336,41.3483,14440.0353
2007-04-27 11:45:00,67.6,67.6,67.58,67.59,13668.430335097,41.3544,41.3544,41.3421,41.3483,13668.4303
2007-04-27 11:50:00,67.59,67.69,67.56,67.69,18408.289241622573,41.3483,41.4094,41.3299,41.4094,18408.2892
2007-04-27 11:55:00,67.68,67.7,67.65,67.67,10361.552028218694,41.4033,41.4155,41.385,41.3972,10361.552
2007-04-27 12:00:00,67.67,67.7,67.61,67.69,24140.21164021164,41.3972,41.4155,41.3605,41.4094,24140.2116
2007-04-27 12:05:00,67.7,67.7,67.65,67.66,17746.91358024691,41.4155,41.4155,41.385,41.3911,17746.9136
2007-04-27 12:10:00,67.65,67.66,67.6,67.65,21604.938271604937,41.385,41.3911,41.3544,41.385,21604.9383
2007-04-27 12:15:00,67.66,67.67,67.58,67.67,23589.06525573192,41.3911,41.3972,41.3421,41.3972,23589.0653
2007-04-27 12:20:00,67.64,67.64,67.55,67.57,22486.772486772483,41.3788,41.3788,41.3238,41.336,22486.7725
2007-04-27 12:25:00,67.6,67.62,67.58,67.6,5731.922398589065,41.3544,41.3666,41.3421,41.3544,5731.9224
2007-04-27 12:30:00,67.6,67.64,67.58,67.58,6283.068783068782,41.3544,41.3788,41.3421,41.3421,6283.0688
2007-04-27 12:35:00,67.6,67.6,67.57,67.59,4188.712522045855,41.3544,41.3544,41.336,41.3483,4188.7125
2007-04-27 12:40:00,67.59,67.65,67.58,67.62,14660.493827160491,41.3483,41.385,41.3421,41.3666,14660.4938
2007-04-27 12:45:00,67.62,67.62,67.6,67.6,4739.858906525573,41.3666,41.3666,41.3544,41.3544,4739.8589
2007-04-27 12:50:00,67.6,67.61,67.6,67.6,2094.356261022928,41.3544,41.3605,41.3544,41.3544,2094.3563
2007-04-27 12:55:00,67.6,67.6,67.58,67.58,7936.507936507935,41.3544,41.3544,41.3421,41.3421,7936.5079
2007-04-27 13:00:00,67.58,67.6,67.57,67.6,8818.342151675484,41.3421,41.3544,41.336,41.3544,8818.3422
2007-04-27 13:05:00,67.6,67.63,67.58,67.63,11574.074074074071,41.3544,41.3727,41.3421,41.3727,11574.0741
2007-04-27 13:10:00,67.63,67.63,67.57,67.61,19620.81128747795,41.3727,41.3727,41.336,41.3605,19620.8113
2007-04-27 13:15:00,67.6,67.64,67.6,67.64,6613.756613756613,41.3544,41.3788,41.3544,41.3788,6613.7566
2007-04-27 13:20:00,67.61,67.67,67.6,67.67,6944.444444444443,41.3605,41.3972,41.3544,41.3972,6944.4444
2007-04-27 13:25:00,67.66,67.7,67.66,67.7,7164.902998236331,41.3911,41.4155,41.3911,41.4155,7164.903
2007-04-27 13:30:00,67.68,67.75,67.68,67.74,14550.264550264548,41.4033,41.4461,41.4033,41.44,14550.2646
2007-04-27 13:35:00,67.75,67.75,67.68,67.68,20171.95767195767,41.4461,41.4461,41.4033,41.4033,20171.9577
2007-04-27 13:40:00,67.69,67.73,67.69,67.73,12676.366843033507,41.4094,41.4339,41.4094,41.4339,12676.3668
2007-04-27 13:45:00,67.73,67.73,67.69,67.69,11794.53262786596,41.4339,41.4339,41.4094,41.4094,11794.5326
2007-04-27 13:50:00,67.69,67.73,67.65,67.72,16313.932980599646,41.4094,41.4339,41.385,41.4278,16313.933
2007-04-27 13:55:00,67.72,67.77,67.7,67.74,34060.84656084656,41.4278,41.4584,41.4155,41.44,34060.8466
2007-04-27 14:00:00,67.74,67.75,67.67,67.72,18187.830687830687,41.44,41.4461,41.3972,41.4278,18187.8307
2007-04-27 14:05:00,67.73,67.75,67.72,67.74,7716.049382716048,41.4339,41.4461,41.4278,41.44,7716.0494
2007-04-27 14:10:00,67.73,67.77,67.72,67.77,11353.615520282186,41.4339,41.4584,41.4278,41.4584,11353.6155
2007-04-27 14:15:00,67.76,67.8,67.75,67.79,26675.485008818338,41.4523,41.4767,41.4461,41.4706,26675.485
2007-04-27 14:20:00,67.8,67.81,67.77,67.8,19841.26984126984,41.4767,41.4828,41.4584,41.4767,19841.2698
2007-04-27 14:25:00,67.8,67.8,67.75,67.78,12455.90828924162,41.4767,41.4767,41.4461,41.4645,12455.9083
2007-04-27 14:30:00,67.75,67.77,67.72,67.76,5401.234567901234,41.4461,41.4584,41.4278,41.4523,5401.2346
2007-04-27 14:35:00,67.74,67.82,67.72,67.81,92041.44620811286,41.44,41.489,41.4278,41.4828,92041.4462
2007-04-27 14:40:00,67.81,67.89,67.8,67.82,28880.07054673721,41.4828,41.5318,41.4767,41.489,28880.0705
2007-04-27 14:45:00,67.82,67.84,67.8,67.83,18738.977072310405,41.489,41.5012,41.4767,41.4951,18738.9771
2007-04-27 14:50:00,67.82,67.94,67.82,67.88,37918.87125220458,41.489,41.5624,41.489,41.5257,37918.8713
2007-04-27 14:55:00,67.87,67.91,67.86,67.91,2755.7319223985887,41.5195,41.544,41.5134,41.544,2755.7319
2007-04-27 15:00:00,67.9,67.91,67.87,67.88,11574.074074074071,41.5379,41.544,41.5195,41.5257,11574.0741
2007-04-27 15:05:00,67.87,67.87,67.77,67.77,15101.410934744266,41.5195,41.5195,41.4584,41.4584,15101.4109
2007-04-27 15:10:00,67.77,67.87,67.77,67.87,13337.742504409169,41.4584,41.5195,41.4584,41.5195,13337.7425
2007-04-27 15:15:00,67.86,67.89,67.86,67.88,9479.717813051146,41.5134,41.5318,41.5134,41.5257,9479.7178
2007-04-27 15:20:00,67.87,67.9,67.86,67.89,15101.410934744266,41.5195,41.5379,41.5134,41.5318,15101.4109
2007-04-27 15:25:00,67.88,67.88,67.76,67.76,13007.05467372134,41.5257,41.5257,41.4523,41.4523,13007.0547
2007-04-27 15:30:00,67.78,67.84,67.76,67.8,16534.391534391532,41.4645,41.5012,41.4523,41.4767,16534.3915
2007-04-27 15:35:00,67.8,67.88,67.79,67.84,20502.6455026455,41.4767,41.5257,41.4706,41.5012,20502.6455
2007-04-27 15:40:00,67.84,67.85,67.7,67.7,23368.60670194004,41.5012,41.5073,41.4155,41.4155,23368.6067
2007-04-27 15:45:00,67.7,67.78,67.68,67.78,25132.27513227513,41.4155,41.4645,41.4033,41.4645,25132.2751
2007-04-27 15:50:00,67.77,67.79,67.74,67.79,20502.6455026455,41.4584,41.4706,41.44,41.4706,20502.6455
2007-04-27 15:55:00,67.78,67.78,67.72,67.77,67129.62962962962,41.4645,41.4645,41.4278,41.4584,67129.6296
2007-04-30 09:30:00,67.72,67.84,67.71,67.82,31746.031746031746,41.4278,41.5012,41.4217,41.489,31746.0317
2007-04-30 09:35:00,67.82,67.82,67.77,67.8,19400.352733686064,41.489,41.489,41.4584,41.4767,19400.3527
2007-04-30 09:40:00,67.8,67.84,67.77,67.82,37147.266313932974,41.4767,41.5012,41.4584,41.489,37147.2663
2007-04-30 09:45:00,67.81,67.9,67.81,67.89,18187.830687830687,41.4828,41.5379,41.4828,41.5318,18187.8307
2007-04-30 09:50:00,67.89,67.98,67.83,67.96,21494.70899470899,41.5318,41.5868,41.4951,41.5746,21494.709
2007-04-30 09:55:00,67.99,67.99,67.91,67.91,12676.366843033507,41.593,41.593,41.544,41.544,12676.3668
2007-04-30 10:00:00,67.91,67.98,67.88,67.96,17746.91358024691,41.544,41.5868,41.5257,41.5746,17746.9136
2007-04-30 10:05:00,67.95,67.96,67.82,67.82,16644.620811287477,41.5685,41.5746,41.489,41.489,16644.6208
2007-04-30 10:10:00,67.83,67.93,67.82,67.92,26234.567901234564,41.4951,41.5563,41.489,41.5501,26234.5679
2007-04-30 10:15:00,67.92,67.98,67.92,67.95,20282.18694885361,41.5501,41.5868,41.5501,41.5685,20282.1869
2007-04-30 10:20:00,67.95,67.95,67.81,67.81,28108.465608465605,41.5685,41.5685,41.4828,41.4828,28108.4656
2007-04-30 10:25:00,67.81,67.82,67.76,67.8,38580.246913580246,41.4828,41.489,41.4523,41.4767,38580.2469
2007-04-30 10:30:00,67.77,67.8,67.77,67.8,7495.5908289241615,41.4584,41.4767,41.4584,41.4767,7495.5908
2007-04-30 10:35:00,67.8,67.87,67.7,67.87,27998.23633156966,41.4767,41.5195,41.4155,41.5195,27998.2363
2007-04-30 10:40:00,67.87,67.88,67.78,67.78,13999.11816578483,41.5195,41.5257,41.4645,41.4645,13999.1182
2007-04-30 10:45:00,67.78,67.79,67.69,67.71,22597.001763668428,41.4645,41.4706,41.4094,41.4217,22597.0018
2007-04-30 10:50:00,67.71,67.72,67.65,67.71,22376.54320987654,41.4217,41.4278,41.385,41.4217,22376.5432
2007-04-30 10:55:00,67.7,67.72,67.68,67.69,18187.830687830687,41.4155,41.4278,41.4033,41.4094,18187.8307
2007-04-30 11:00:00,67.7,67.7,67.63,67.63,16865.079365079364,41.4155,41.4155,41.3727,41.3727,16865.0794
2007-04-30 11:05:00,67.62,67.68,67.61,67.65,14770.723104056437,41.3666,41.4033,41.3605,41.385,14770.7231
2007-04-30 11:10:00,67.64,67.65,67.56,67.56,26455.02645502645,41.3788,41.385,41.3299,41.3299,26455.0265
2007-04-30 11:15:00,67.58,67.63,67.57,67.6,19731.040564373896,41.3421,41.3727,41.336,41.3544,19731.0406
2007-04-30 11:20:00,67.59,67.6,67.58,67.6,23478.835978835978,41.3483,41.3544,41.3421,41.3544,23478.836
2007-04-30 11:25:00,67.59,67.61,67.56,67.56,27998.23633156966,41.3483,41.3605,41.3299,41.3299,27998.2363
2007-04-30 11:30:00,67.57,67.6,67.56,67.56,20723.104056437387,41.336,41.3544,41.3299,41.3299,20723.1041
2007-04-30 11:35:00,67.56,67.57,67.43,67.43,16424.162257495587,41.3299,41.336,41.2504,41.2504,16424.1623
2007-04-30 11:40:00,67.43,67.48,67.38,67.4,26785.714285714283,41.2504,41.281,41.2198,41.232,26785.7143
2007-04-30 11:45:00,67.41,67.43,67.38,67.4,11243.38624338624,41.2381,41.2504,41.2198,41.232,11243.3862
2007-04-30 11:50:00,67.42,67.42,67.4,67.42,26785.714285714283,41.2443,41.2443,41.232,41.2443,26785.7143
2007-04-30 11:55:00,67.42,67.43,67.41,67.42,11243.38624338624,41.2443,41.2504,41.2381,41.2443,11243.3862
2007-04-30 12:00:00,67.42,67.42,67.4,67.4,25022.045855379187,41.2443,41.2443,41.232,41.232,25022.0459
2007-04-30 12:05:00,67.39,67.4,67.39,67.4,7716.049382716048,41.2259,41.232,41.2259,41.232,7716.0494
2007-04-30 12:10:00,67.4,67.4,67.39,67.39,5070.546737213404,41.232,41.232,41.2259,41.2259,5070.5467
2007-04-30 12:15:00,67.4,67.4,67.37,67.37,15873.015873015873,41.232,41.232,41.2137,41.2137,15873.0159
2007-04-30 12:20:00,67.36,67.38,67.36,67.37,5731.922398589065,41.2076,41.2198,41.2076,41.2137,5731.9224
2007-04-30 12:25:00,67.38,67.4,67.37,67.4,15432.098765432096,41.2198,41.232,41.2137,41.232,15432.0988
2007-04-30 12:30:00,67.4,67.43,67.4,67.41,19731.040564373896,41.232,41.2504,41.232,41.2381,19731.0406
2007-04-30 12:35:00,67.4,67.4,67.37,67.37,5401.234567901234,41.232,41.232,41.2137,41.2137,5401.2346
2007-04-30 12:40:00,67.37,67.39,67.36,67.38,10251.32275132275,41.2137,41.2259,41.2076,41.2198,10251.3228
2007-04-30 12:45:00,67.38,67.4,67.37,67.4,14880.95238095238,41.2198,41.232,41.2137,41.232,14880.9524
2007-04-30 12:50:00,67.38,67.38,67.37,67.37,8487.654320987653,41.2198,41.2198,41.2137,41.2137,8487.6543
2007-04-30 12:55:00,67.37,67.37,67.33,67.35,19731.040564373896,41.2137,41.2137,41.1892,41.2014,19731.0406
2007-04-30 13:00:00,67.34,67.4,67.33,67.39,38029.10052910053,41.1953,41.232,41.1892,41.2259,38029.1005
2007-04-30 13:05:00,67.39,67.39,67.33,67.34,41556.43738977072,41.2259,41.2259,41.1892,41.1953,41556.4374
2007-04-30 13:10:00,67.34,67.38,67.34,67.36,20612.87477954145,41.1953,41.2198,41.1953,41.2076,20612.8748
2007-04-30 13:15:00,67.37,67.4,67.36,67.38,23699.294532627864,41.2137,41.232,41.2076,41.2198,23699.2945
2007-04-30 13:20:00,67.38,67.4,67.32,67.32,16313.932980599646,41.2198,41.232,41.1831,41.1831,16313.933
2007-04-30 13:25:00,67.32,67.32,67.28,67.32,11353.615520282186,41.1831,41.1831,41.1586,41.1831,11353.6155
2007-04-30 13:30:00,67.34,67.39,67.32,67.39,14880.95238095238,41.1953,41.2259,41.1831,41.2259,14880.9524
2007-04-30 13:35:00,67.38,67.38,67.35,67.35,12014.991181657848,41.2198,41.2198,41.2014,41.2014,12014.9912
2007-04-30 13:40:00,67.35,67.38,67.35,67.36,22817.460317460314,41.2014,41.2198,41.2014,41.2076,22817.4603
2007-04-30 13:45:00,67.37,67.4,67.34,67.38,33068.783068783065,41.2137,41.232,41.1953,41.2198,33068.7831
2007-04-30 13:50:00,67.38,67.38,67.35,67.37,24140.21164021164,41.2198,41.2198,41.2014,41.2137,24140.2116
2007-04-30 13:55:00,67.37,67.38,67.32,67.36,14991.181657848325,41.2137,41.2198,41.1831,41.2076,14991.1817
2007-04-30 14:00:00,67.38,67.38,67.34,67.37,36265.43209876543,41.2198,41.2198,41.1953,41.2137,36265.4321
2007-04-30 14:05:00,67.35,67.39,67.35,67.37,20943.56261022928,41.2014,41.2259,41.2014,41.2137,20943.5626
2007-04-30 14:10:00,67.37,67.39,67.36,67.39,12786.596119929452,41.2137,41.2259,41.2076,41.2259,12786.5961
2007-04-30 14:15:00,67.39,67.41,67.34,67.36,18738.977072310405,41.2259,41.2381,41.1953,41.2076,18738.9771
2007-04-30 14:20:00,67.36,67.38,67.32,67.32,13558.201058201055,41.2076,41.2198,41.1831,41.1831,13558.2011
2007-04-30 14:25:00,67.31,67.37,67.31,67.35,18849.206349206343,41.177,41.2137,41.177,41.2014,18849.2063
2007-04-30 14:30:00,67.35,67.39,67.34,67.37,33399.47089947089,41.2014,41.2259,41.1953,41.2137,33399.4709
2007-04-30 14:35:00,67.37,67.38,67.25,67.28,22486.772486772483,41.2137,41.2198,41.1403,41.1586,22486.7725
2007-04-30 14:40:00,67.28,67.31,67.24,67.29,22266.3139329806,41.1586,41.177,41.1341,41.1647,22266.3139
2007-04-30 14:45:00,67.3,67.3,67.27,67.27,13227.513227513226,41.1708,41.1708,41.1525,41.1525,13227.5132
2007-04-30 14:50:00,67.27,67.3,67.23,67.25,39131.39329805997,41.1525,41.1708,41.128,41.1403,39131.3933
2007-04-30 14:55:00,67.25,67.25,67.19,67.2,26785.714285714283,41.1403,41.1403,41.1036,41.1097,26785.7143
2007-04-30 15:00:00,67.2,67.24,67.15,67.15,146494.70899470898,41.1097,41.1341,41.0791,41.0791,146494.709
2007-04-30 15:05:00,67.16,67.16,67.07,67.08,43209.87654320987,41.0852,41.0852,41.0301,41.0363,43209.8765
2007-04-30 15:10:00,67.08,67.08,66.97,67.04,53571.428571428565,41.0363,41.0363,40.969,41.0118,53571.4286
2007-04-30 15:15:00,67.04,67.09,67.0,67.01,35052.91005291005,41.0118,41.0424,40.9873,40.9934,35052.9101
2007-04-30 15:20:00,67.0,67.0,66.93,66.96,48611.1111111111,40.9873,40.9873,40.9445,40.9629,48611.1111
2007-04-30 15:25:00,66.97,66.97,66.92,66.96,40674.60317460317,40.969,40.969,40.9384,40.9629,40674.6032
2007-04-30 15:30:00,66.97,66.99,66.92,66.93,31966.49029982363,40.969,40.9812,40.9384,40.9445,31966.4903
2007-04-30 15:35:00,66.93,66.96,66.91,66.91,33840.38800705467,40.9445,40.9629,40.9323,40.9323,33840.388
2007-04-30 15:40:00,66.91,66.91,66.82,66.85,68672.83950617284,40.9323,40.9323,40.8772,40.8956,68672.8395
2007-04-30 15:45:00,66.86,66.86,66.81,66.83,25352.73368606701,40.9017,40.9017,40.8711,40.8833,25352.7337
2007-04-30 15:50:00,66.82,66.83,66.82,66.82,34281.305114638446,40.8772,40.8833,40.8772,40.8772,34281.3051
2007-04-30 15:55:00,66.83,66.88,66.78,66.78,94025.57319223986,40.8833,40.9139,40.8527,40.8527,94025.5732
2007-05-01 09:30:00,67.02,67.02,66.88,66.92,36265.43209876543,40.9996,40.9996,40.9139,40.9384,36265.4321
2007-05-01 09:35:00,66.92,66.92,66.81,66.82,14550.264550264548,40.9384,40.9384,40.8711,40.8772,14550.2646
2007-05-01 09:40:00,66.84,66.89,66.69,66.79,26124.338624338623,40.8894,40.92,40.7977,40.8589,26124.3386
2007-05-01 09:45:00,66.79,66.92,66.79,66.85,60846.56084656084,40.8589,40.9384,40.8589,40.8956,60846.5608
2007-05-01 09:50:00,66.84,66.87,66.67,66.69,16975.308641975305,40.8894,40.9078,40.7854,40.7977,16975.3086
2007-05-01 09:55:00,66.67,66.81,66.65,66.81,21384.47971781305,40.7854,40.8711,40.7732,40.8711,21384.4797
2007-05-01 10:00:00,66.81,66.91,66.59,66.59,67570.5467372134,40.8711,40.9323,40.7365,40.7365,67570.5467
2007-05-01 10:05:00,66.59,66.64,66.53,66.55,17085.53791887125,40.7365,40.7671,40.6998,40.712,17085.5379
2007-05-01 10:10:00,66.55,66.65,66.55,66.57,26014.10934744268,40.712,40.7732,40.712,40.7243,26014.1093
2007-05-01 10:15:00,66.57,66.58,66.5,66.53,18628.74779541446,40.7243,40.7304,40.6814,40.6998,18628.7478
2007-05-01 10:20:00,66.53,66.54,66.38,66.38,28108.465608465605,40.6998,40.7059,40.608,40.608,28108.4656
2007-05-01 10:25:00,66.37,66.42,66.35,66.36,26895.943562610228,40.6019,40.6325,40.5897,40.5958,26895.9436
2007-05-01 10:30:00,66.35,66.36,66.32,66.33,21715.16754850088,40.5897,40.5958,40.5713,40.5774,21715.1675
2007-05-01 10:35:00,66.33,66.4,66.33,66.38,23919.75308641975,40.5774,40.6203,40.5774,40.608,23919.7531
2007-05-01 10:40:00,66.4,66.45,66.33,66.45,19731.040564373896,40.6203,40.6509,40.5774,40.6509,19731.0406
2007-05-01 10:45:00,66.45,66.45,66.41,66.43,10361.552028218694,40.6509,40.6509,40.6264,40.6386,10361.552
2007-05-01 10:50:00,66.42,66.44,66.36,66.39,21715.16754850088,40.6325,40.6447,40.5958,40.6142,21715.1675
2007-05-01 10:55:00,66.38,66.44,66.36,66.44,19069.66490299824,40.608,40.6447,40.5958,40.6447,19069.6649
2007-05-01 11:00:00,66.43,66.43,66.38,66.38,16975.308641975305,40.6386,40.6386,40.608,40.608,16975.3086
2007-05-01 11:05:00,66.38,66.42,66.35,66.39,23037.9188712522,40.608,40.6325,40.5897,40.6142,23037.9189
2007-05-01 11:10:00,66.4,66.42,66.36,66.36,8377.42504409171,40.6203,40.6325,40.5958,40.5958,8377.425
2007-05-01 11:15:00,66.36,66.41,66.34,66.41,15211.64021164021,40.5958,40.6264,40.5836,40.6264,15211.6402
2007-05-01 11:20:00,66.41,66.43,66.36,66.37,20061.728395061727,40.6264,40.6386,40.5958,40.6019,20061.7284
2007-05-01 11:25:00,66.37,66.43,66.37,66.43,10141.093474426809,40.6019,40.6386,40.6019,40.6386,10141.0935
2007-05-01 11:30:00,66.43,66.49,66.43,66.47,31194.885361552024,40.6386,40.6753,40.6386,40.6631,31194.8854
2007-05-01 11:35:00,66.47,66.52,66.47,66.52,33619.92945326278,40.6631,40.6937,40.6631,40.6937,33619.9295
2007-05-01 11:40:00,66.52,66.56,66.52,66.56,6723.985890652557,40.6937,40.7182,40.6937,40.7182,6723.9859
2007-05-01 11:45:00,66.56,66.6,66.52,66.53,16534.391534391532,40.7182,40.7426,40.6937,40.6998,16534.3915
2007-05-01 11:50:00,66.54,66.54,66.49,66.53,16534.391534391532,40.7059,40.7059,40.6753,40.6998,16534.3915
2007-05-01 11:55:00,66.52,66.55,66.5,66.52,10030.864197530864,40.6937,40.712,40.6814,40.6937,10030.8642
2007-05-01 12:00:00,66.51,66.56,66.5,66.56,14880.95238095238,40.6876,40.7182,40.6814,40.7182,14880.9524
2007-05-01 12:05:00,66.56,66.57,66.53,66.55,9259.259259259255,40.7182,40.7243,40.6998,40.712,9259.2593
2007-05-01 12:10:00,66.54,66.55,66.5,66.55,10802.469135802468,40.7059,40.712,40.6814,40.712,10802.4691
2007-05-01 12:15:00,66.55,66.59,66.55,66.58,7164.902998236331,40.712,40.7365,40.712,40.7304,7164.903
2007-05-01 12:20:00,66.57,66.59,66.52,66.52,9920.63492063492,40.7243,40.7365,40.6937,40.6937,9920.6349
2007-05-01 12:25:00,66.51,66.52,66.48,66.5,7385.361552028218,40.6876,40.6937,40.6692,40.6814,7385.3616
2007-05-01 12:30:00,66.5,66.55,66.49,66.55,130511.46384479717,40.6814,40.712,40.6753,40.712,130511.4638
2007-05-01 12:35:00,66.53,66.54,66.51,66.53,5070.546737213404,40.6998,40.7059,40.6876,40.6998,5070.5467
2007-05-01 12:40:00,66.53,66.54,66.52,66.53,7164.902998236331,40.6998,40.7059,40.6937,40.6998,7164.903
2007-05-01 12:45:00,66.52,66.54,66.51,66.52,449294.5326278659,40.6937,40.7059,40.6876,40.6937,449294.5326
2007-05-01 12:50:00,66.52,66.55,66.52,66.55,5070.546737213404,40.6937,40.712,40.6937,40.712,5070.5467
2007-05-01 12:55:00,66.54,66.59,66.53,66.56,5842.151675485008,40.7059,40.7365,40.6998,40.7182,5842.1517
2007-05-01 13:00:00,66.56,66.56,66.5,66.53,10582.01058201058,40.7182,40.7182,40.6814,40.6998,10582.0106
2007-05-01 13:05:00,66.53,66.62,66.53,66.54,25352.73368606701,40.6998,40.7549,40.6998,40.7059,25352.7337
2007-05-01 13:10:00,66.53,66.54,66.51,66.51,5621.693121693121,40.6998,40.7059,40.6876,40.6876,5621.6931
2007-05-01 13:15:00,66.52,66.54,66.5,66.53,9810.405643738975,40.6937,40.7059,40.6814,40.6998,9810.4056
2007-05-01 13:20:00,66.54,66.54,66.52,66.53,4739.858906525573,40.7059,40.7059,40.6937,40.6998,4739.8589
2007-05-01 13:25:00,66.54,66.54,66.51,66.52,17305.996472663137,40.7059,40.7059,40.6876,40.6937,17305.9965
2007-05-01 13:30:00,66.52,66.52,66.49,66.49,91380.0705467372,40.6937,40.6937,40.6753,40.6753,91380.0705
2007-05-01 13:35:00,66.49,66.5,66.48,66.49,22266.3139329806,40.6753,40.6814,40.6692,40.6753,22266.3139
2007-05-01 13:40:00,66.5,66.51,66.48,66.5,35934.7442680776,40.6814,40.6876,40.6692,40.6814,35934.7443
2007-05-01 13:45:00,66.5,66.5,66.48,66.49,5731.922398589065,40.6814,40.6814,40.6692,40.6753,5731.9224
2007-05-01 13:50:00,66.49,66.5,66.48,66.49,9149.029982363314,40.6753,40.6814,40.6692,40.6753,9149.03
2007-05-01 13:55:00,66.49,66.5,66.48,66.48,28439.15343915344,40.6753,40.6814,40.6692,40.6692,28439.1534
2007-05-01 14:00:00,66.48,66.49,66.4,66.47,20502.6455026455,40.6692,40.6753,40.6203,40.6631,20502.6455
2007-05-01 14:05:00,66.47,66.5,66.47,66.49,13778.659611992944,40.6631,40.6814,40.6631,40.6753,13778.6596
2007-05-01 14:10:00,66.5,66.5,66.49,66.5,19069.66490299824,40.6814,40.6814,40.6753,40.6814,19069.6649
2007-05-01 14:15:00,66.5,66.51,66.47,66.47,28549.38271604938,40.6814,40.6876,40.6631,40.6631,28549.3827
2007-05-01 14:20:00,66.47,66.5,66.47,66.49,44642.85714285714,40.6631,40.6814,40.6631,40.6753,44642.8571
2007-05-01 14:25:00,66.49,66.5,66.45,66.48,21384.47971781305,40.6753,40.6814,40.6509,40.6692,21384.4797
2007-05-01 14:30:00,66.48,66.48,66.46,66.47,19069.66490299824,40.6692,40.6692,40.657,40.6631,19069.6649
2007-05-01 14:35:00,66.47,66.49,66.43,66.48,52799.82363315696,40.6631,40.6753,40.6386,40.6692,52799.8236
2007-05-01 14:40:00,66.49,66.49,66.41,66.43,72530.86419753086,40.6753,40.6753,40.6264,40.6386,72530.8642
2007-05-01 14:45:00,66.44,66.44,66.43,66.43,17636.68430335097,40.6447,40.6447,40.6386,40.6386,17636.6843
2007-05-01 14:50:00,66.43,66.44,66.4,66.42,27006.17283950617,40.6386,40.6447,40.6203,40.6325,27006.1728
2007-05-01 14:55:00,66.42,66.43,66.4,66.4,37147.266313932974,40.6325,40.6386,40.6203,40.6203,37147.2663
2007-05-01 15:00:00,66.41,66.41,66.39,66.39,32738.09523809524,40.6264,40.6264,40.6142,40.6142,32738.0952
2007-05-01 15:05:00,66.39,66.41,66.34,66.36,45745.149911816574,40.6142,40.6264,40.5836,40.5958,45745.1499
2007-05-01 15:10:00,66.36,66.38,66.33,66.35,38029.10052910053,40.5958,40.608,40.5774,40.5897,38029.1005
2007-05-01 15:15:00,66.35,66.38,66.33,66.37,21715.16754850088,40.5897,40.608,40.5774,40.6019,21715.1675
2007-05-01 15:20:00,66.36,66.4,66.34,66.38,20061.728395061727,40.5958,40.6203,40.5836,40.608,20061.7284
2007-05-01 15:25:00,66.37,66.4,66.33,66.36,24911.81657848324,40.6019,40.6203,40.5774,40.5958,24911.8166
2007-05-01 15:30:00,66.36,66.4,66.36,66.4,15762.786596119928,40.5958,40.6203,40.5958,40.6203,15762.7866
2007-05-01 15:35:00,66.39,66.41,66.37,66.37,27557.319223985887,40.6142,40.6264,40.6019,40.6019,27557.3192
2007-05-01 15:40:00,66.38,66.41,66.38,66.41,31746.031746031746,40.608,40.6264,40.608,40.6264,31746.0317
2007-05-01 15:45:00,66.41,66.41,66.39,66.39,35604.056437389765,40.6264,40.6264,40.6142,40.6142,35604.0564
2007-05-01 15:50:00,66.39,66.41,66.37,66.37,31635.8024691358,40.6142,40.6264,40.6019,40.6019,31635.8025
2007-05-01 15:55:00,66.37,66.41,66.35,66.39,38139.32980599647,40.6019,40.6264,40.5897,40.6142,38139.3298
2007-05-02 09:30:00,66.36,66.37,66.24,66.25,28659.611992945323,40.5958,40.6019,40.5224,40.5285,28659.612
2007-05-02 09:35:00,66.25,66.51,66.25,66.49,22376.54320987654,40.5285,40.6876,40.5285,40.6753,22376.5432
2007-05-02 09:40:00,66.49,66.58,66.45,66.55,39241.6225749559,40.6753,40.7304,40.6509,40.712,39241.6226
2007-05-02 09:45:00,66.55,66.58,66.43,66.43,23589.06525573192,40.712,40.7304,40.6386,40.6386,23589.0653
2007-05-02 09:50:00,66.43,66.45,66.41,66.43,26565.2557319224,40.6386,40.6509,40.6264,40.6386,26565.2557
2007-05-02 09:55:00,66.43,66.45,66.33,66.35,28880.07054673721,40.6386,40.6509,40.5774,40.5897,28880.0705
2007-05-02 10:00:00,66.37,66.44,66.35,66.35,42438.271604938265,40.6019,40.6447,40.5897,40.5897,42438.2716
2007-05-02 10:05:00,66.36,66.39,66.34,66.35,23589.06525573192,40.5958,40.6142,40.5836,40.5897,23589.0653
2007-05-02 10:10:00,66.35,66.38,66.31,66.38,40123.456790123455,40.5897,40.608,40.5652,40.608,40123.4568
2007-05-02 10:15:00,66.39,66.41,66.39,66.4,26675.485008818338,40.6142,40.6264,40.6142,40.6203,26675.485
2007-05-02 10:20:00,66.41,66.45,66.39,66.45,33399.47089947089,40.6264,40.6509,40.6142,40.6509,33399.4709
2007-05-02 10:25:00,66.45,66.45,66.44,66.44,13447.971781305114,40.6509,40.6509,40.6447,40.6447,13447.9718
2007-05-02 10:30:00,66.45,66.45,66.4,66.43,389991.1816578483,40.6509,40.6509,40.6203,40.6386,389991.1817
2007-05-02 10:35:00,66.43,66.44,66.4,66.44,54232.80423280423,40.6386,40.6447,40.6203,40.6447,54232.8042
2007-05-02 10:40:00,66.44,66.45,66.39,66.4,52028.21869488536,40.6447,40.6509,40.6142,40.6203,52028.2187
2007-05-02 10:45:00,66.41,66.43,66.39,66.43,20061.728395061727,40.6264,40.6386,40.6142,40.6386,20061.7284
2007-05-02 10:50:00,66.43,66.45,66.42,66.43,27888.00705467372,40.6386,40.6509,40.6325,40.6386,27888.0071
2007-05-02 10:55:00,66.44,66.52,66.43,66.52,35052.91005291005,40.6447,40.6937,40.6386,40.6937,35052.9101
2007-05-02 11:00:00,66.52,66.55,66.43,66.55,21164.02116402116,40.6937,40.712,40.6386,40.712,21164.0212
2007-05-02 11:05:00,66.55,66.61,66.48,66.51,47619.04761904761,40.712,40.7487,40.6692,40.6876,47619.0476
2007-05-02 11:10:00,66.53,66.54,66.48,66.49,35824.514991181655,40.6998,40.7059,40.6692,40.6753,35824.515
2007-05-02 11:15:00,66.48,66.48,66.43,66.45,23037.9188712522,40.6692,40.6692,40.6386,40.6509,23037.9189
2007-05-02 11:20:00,66.45,66.48,66.43,66.44,17416.225749559082,40.6509,40.6692,40.6386,40.6447,17416.2257
2007-05-02 11:25:00,66.43,66.45,66.42,66.42,9920.63492063492,40.6386,40.6509,40.6325,40.6325,9920.6349
2007-05-02 11:30:00,66.42,66.47,66.41,66.43,56988.53615520282,40.6325,40.6631,40.6264,40.6386,56988.5362
2007-05-02 11:35:00,66.43,66.52,66.43,66.45,24911.81657848324,40.6386,40.6937,40.6386,40.6509,24911.8166
2007-05-02 11:40:00,66.44,66.46,66.42,66.43,12566.137566137564,40.6447,40.657,40.6325,40.6386,12566.1376
2007-05-02 11:45:00,66.43,66.44,66.41,66.43,8597.883597883598,40.6386,40.6447,40.6264,40.6386,8597.8836
2007-05-02 11:50:00,66.43,66.46,66.43,66.46,8377.42504409171,40.6386,40.657,40.6386,40.657,8377.425
2007-05-02 11:55:00,66.46,66.46,66.43,66.44,5511.463844797177,40.657,40.657,40.6386,40.6447,5511.4638
2007-05-02 12:00:00,66.44,66.45,66.42,66.45,18408.289241622573,40.6447,40.6509,40.6325,40.6509,18408.2892
2007-05-02 12:05:00,66.46,66.47,66.44,66.44,11684.303350970016,40.657,40.6631,40.6447,40.6447,11684.3034
2007-05-02 12:10:00,66.44,66.47,66.43,66.46,15211.64021164021,40.6447,40.6631,40.6386,40.657,15211.6402
2007-05-02 12:15:00,66.46,66.46,66.44,66.45,13007.05467372134,40.657,40.657,40.6447,40.6509,13007.0547
2007-05-02 12:20:00,66.44,66.51,66.44,66.51,25573.192239858905,40.6447,40.6876,40.6447,40.6876,25573.1922
2007-05-02 12:25:00,66.5,66.54,66.49,66.5,23258.377425044087,40.6814,40.7059,40.6753,40.6814,23258.3774
2007-05-02 12:30:00,66.5,66.52,66.49,66.51,9589.947089947089,40.6814,40.6937,40.6753,40.6876,9589.9471
2007-05-02 12:35:00,66.51,66.51,66.45,66.49,12345.679012345678,40.6876,40.6876,40.6509,40.6753,12345.679
2007-05-02 12:40:00,66.49,66.5,66.48,66.49,10692.239858906523,40.6753,40.6814,40.6692,40.6753,10692.2399
2007-05-02 12:45:00,66.49,66.5,66.48,66.5,5070.546737213404,40.6753,40.6814,40.6692,40.6814,5070.5467
2007-05-02 12:50:00,66.5,66.5,66.49,66.5,20392.416225749555,40.6814,40.6814,40.6753,40.6814,20392.4162
2007-05-02 12:55:00,66.5,66.5,66.48,66.49,16644.620811287477,40.6814,40.6814,40.6692,40.6753,16644.6208
2007-05-02 13:00:00,66.49,66.5,66.48,66.48,26234.567901234564,40.6753,40.6814,40.6692,40.6692,26234.5679
2007-05-02 13:05:00,66.47,66.51,66.47,66.5,53240.74074074074,40.6631,40.6876,40.6631,40.6814,53240.7407
2007-05-02 13:10:00,66.5,66.5,66.49,66.49,21494.70899470899,40.6814,40.6814,40.6753,40.6753,21494.709
2007-05-02 13:15:00,66.49,66.5,66.45,66.46,44091.71075837742,40.6753,40.6814,40.6509,40.657,44091.7108
2007-05-02 13:20:00,66.46,66.5,66.46,66.49,27888.00705467372,40.657,40.6814,40.657,40.6753,27888.0071
2007-05-02 13:25:00,66.49,66.5,66.47,66.47,13999.11816578483,40.6753,40.6814,40.6631,40.6631,13999.1182
2007-05-02 13:30:00,66.47,66.49,66.46,66.48,25022.045855379187,40.6631,40.6753,40.657,40.6692,25022.0459
2007-05-02 13:35:00,66.48,66.48,66.43,66.45,34832.451499118164,40.6692,40.6692,40.6386,40.6509,34832.4515
2007-05-02 13:40:00,66.45,66.45,66.41,66.44,14329.805996472662,40.6509,40.6509,40.6264,40.6447,14329.806
2007-05-02 13:45:00,66.43,66.44,66.4,66.42,32958.55379188712,40.6386,40.6447,40.6203,40.6325,32958.5538
2007-05-02 13:50:00,66.42,66.44,66.41,66.43,23809.52380952381,40.6325,40.6447,40.6264,40.6386,23809.5238
2007-05-02 13:55:00,66.43,66.44,66.42,66.42,13668.430335097,40.6386,40.6447,40.6325,40.6325,13668.4303
2007-05-02 14:00:00,66.43,66.43,66.41,66.42,15321.869488536153,40.6386,40.6386,40.6264,40.6325,15321.8695
2007-05-02 14:05:00,66.41,66.47,66.4,66.45,77491.18165784831,40.6264,40.6631,40.6203,40.6509,77491.1817
2007-05-02 14:10:00,66.43,66.46,66.42,66.43,81679.89417989417,40.6386,40.657,40.6325,40.6386,81679.8942
2007-05-02 14:15:00,66.42,66.45,66.42,66.45,32297.17813051146,40.6325,40.6509,40.6325,40.6509,32297.1781
2007-05-02 14:20:00,66.44,66.47,66.39,66.39,57208.9947089947,40.6447,40.6631,40.6142,40.6142,57208.9947
2007-05-02 14:25:00,66.4,66.41,66.4,66.4,13558.201058201055,40.6203,40.6264,40.6203,40.6203,13558.2011
2007-05-02 14:30:00,66.41,66.41,66.4,66.4,18628.74779541446,40.6264,40.6264,40.6203,40.6203,18628.7478
2007-05-02 14:35:00,66.39,66.41,66.38,66.39,16534.391534391532,40.6142,40.6264,40.608,40.6142,16534.3915
2007-05-02 14:40:00,66.4,66.41,66.39,66.4,12014.991181657848,40.6203,40.6264,40.6142,40.6203,12014.9912
2007-05-02 14:45:00,66.4,66.41,66.39,66.39,47839.5061728395,40.6203,40.6264,40.6142,40.6142,47839.5062
2007-05-02 14:50:00,66.39,66.4,66.37,66.4,13999.11816578483,40.6142,40.6203,40.6019,40.6203,13999.1182
2007-05-02 14:55:00,66.4,66.41,66.35,66.35,25903.880070546733,40.6203,40.6264,40.5897,40.5897,25903.8801
2007-05-02 15:00:00,66.35,66.35,66.29,66.3,50705.46737213403,40.5897,40.5897,40.553,40.5591,50705.4674
2007-05-02 15:05:00,66.31,66.31,66.2,66.24,49272.486772486765,40.5652,40.5652,40.4979,40.5224,49272.4868
2007-05-02 15:10:00,66.26,66.28,66.22,66.23,23919.75308641975,40.5346,40.5469,40.5102,40.5163,23919.7531
2007-05-02 15:15:00,66.23,66.23,66.22,66.23,36485.89065255732,40.5163,40.5163,40.5102,40.5163,36485.8907
2007-05-02 15:20:00,66.23,66.23,66.17,66.22,47949.735449735446,40.5163,40.5163,40.4796,40.5102,47949.7354
2007-05-02 15:25:00,66.23,66.23,66.22,66.23,44422.39858906525,40.5163,40.5163,40.5102,40.5163,44422.3986
2007-05-02 15:30:00,66.23,66.26,66.18,66.18,64484.126984126975,40.5163,40.5346,40.4857,40.4857,64484.127
2007-05-02 15:35:00,66.17,66.19,66.12,66.13,55665.78483245149,40.4796,40.4918,40.449,40.4551,55665.7848
2007-05-02 15:40:00,66.13,66.14,66.1,66.13,79805.99647266313,40.4551,40.4612,40.4367,40.4551,79805.9965
2007-05-02 15:45:00,66.13,66.13,65.88,65.94,131062.61022927688,40.4551,40.4551,40.3022,40.3389,131062.6102
2007-05-02 15:50:00,65.94,65.94,65.83,65.84,158289.24162257495,40.3389,40.3389,40.2716,40.2777,158289.2416
2007-05-02 15:55:00,65.84,65.99,65.8,65.93,138668.430335097,40.2777,40.3695,40.2532,40.3327,138668.4303
2007-05-03 09:30:00,66.18,66.38,66.04,66.25,36375.66137566137,40.4857,40.608,40.4,40.5285,36375.6614
2007-05-03 09:35:00,66.32,66.32,66.23,66.3,18408.289241622573,40.5713,40.5713,40.5163,40.5591,18408.2892
2007-05-03 09:40:00,66.29,66.44,66.29,66.42,17526.455026455023,40.553,40.6447,40.553,40.6325,17526.455
2007-05-03 09:45:00,66.42,66.52,66.41,66.46,28990.299823633155,40.6325,40.6937,40.6264,40.657,28990.2998
2007-05-03 09:50:00,66.47,66.61,66.43,66.52,25462.96296296296,40.6631,40.7487,40.6386,40.6937,25462.963
2007-05-03 09:55:00,66.52,66.52,66.43,66.45,39131.39329805997,40.6937,40.6937,40.6386,40.6509,39131.3933
2007-05-03 10:00:00,66.46,66.52,66.23,66.24,49933.86243386243,40.657,40.6937,40.5163,40.5224,49933.8624
2007-05-03 10:05:00,66.24,66.34,66.23,66.23,19179.894179894178,40.5224,40.5836,40.5163,40.5163,19179.8942
2007-05-03 10:10:00,66.21,66.21,66.05,66.09,45634.92063492063,40.504,40.504,40.4062,40.4306,45634.9206
2007-05-03 10:15:00,66.07,66.24,66.07,66.23,38580.246913580246,40.4184,40.5224,40.4184,40.5163,38580.2469
2007-05-03 10:20:00,66.23,66.3,66.21,66.27,58311.28747795414,40.5163,40.5591,40.504,40.5407,58311.2875
2007-05-03 10:25:00,66.27,66.32,66.26,66.29,36706.3492063492,40.5407,40.5713,40.5346,40.553,36706.3492
2007-05-03 10:30:00,66.3,66.33,66.28,66.28,34501.76366843033,40.5591,40.5774,40.5469,40.5469,34501.7637
2007-05-03 10:35:00,66.28,66.33,66.26,66.3,42217.81305114638,40.5469,40.5774,40.5346,40.5591,42217.8131
2007-05-03 10:40:00,66.3,66.37,66.3,66.35,51807.760141093466,40.5591,40.6019,40.5591,40.5897,51807.7601
2007-05-03 10:45:00,66.36,66.38,66.3,66.36,87191.35802469135,40.5958,40.608,40.5591,40.5958,87191.358
2007-05-03 10:50:00,66.36,66.41,66.33,66.36,26344.79717813051,40.5958,40.6264,40.5774,40.5958,26344.7972
2007-05-03 10:55:00,66.36,66.39,66.33,66.36,14660.493827160491,40.5958,40.6142,40.5774,40.5958,14660.4938
2007-05-03 11:00:00,66.36,66.4,66.33,66.35,87962.96296296295,40.5958,40.6203,40.5774,40.5897,87962.963
2007-05-03 11:05:00,66.35,66.42,66.35,66.4,15542.32804232804,40.5897,40.6325,40.5897,40.6203,15542.328
2007-05-03 11:10:00,66.41,66.41,66.39,66.39,5731.922398589065,40.6264,40.6264,40.6142,40.6142,5731.9224
2007-05-03 11:15:00,66.4,66.43,66.39,66.41,15762.786596119928,40.6203,40.6386,40.6142,40.6264,15762.7866
2007-05-03 11:20:00,66.4,66.45,66.4,66.42,42438.271604938265,40.6203,40.6509,40.6203,40.6325,42438.2716
2007-05-03 11:25:00,66.44,66.44,66.41,66.43,25132.27513227513,40.6447,40.6447,40.6264,40.6386,25132.2751
2007-05-03 11:30:00,66.43,66.48,66.36,66.47,105158.73015873016,40.6386,40.6692,40.5958,40.6631,105158.7302
2007-05-03 11:35:00,66.47,66.5,66.44,66.48,55335.09700176367,40.6631,40.6814,40.6447,40.6692,55335.097
2007-05-03 11:40:00,66.48,66.49,66.47,66.49,23037.9188712522,40.6692,40.6753,40.6631,40.6753,23037.9189
2007-05-03 11:45:00,66.49,66.49,66.47,66.48,16093.474426807756,40.6753,40.6753,40.6631,40.6692,16093.4744
2007-05-03 11:50:00,66.48,66.52,66.47,66.5,29100.529100529096,40.6692,40.6937,40.6631,40.6814,29100.5291
2007-05-03 11:55:00,66.51,66.56,66.5,66.54,37257.49559082892,40.6876,40.7182,40.6814,40.7059,37257.4956
2007-05-03 12:00:00,66.54,66.57,66.52,66.54,34611.992945326274,40.7059,40.7243,40.6937,40.7059,34611.9929
2007-05-03 12:05:00,66.55,66.62,66.54,66.61,44863.31569664903,40.712,40.7549,40.7059,40.7487,44863.3157
2007-05-03 12:10:00,66.62,66.64,66.56,66.57,57870.370370370365,40.7549,40.7671,40.7182,40.7243,57870.3704
2007-05-03 12:15:00,66.58,66.6,66.56,66.58,25022.045855379187,40.7304,40.7426,40.7182,40.7304,25022.0459
2007-05-03 12:20:00,66.58,66.64,66.58,66.62,13337.742504409169,40.7304,40.7671,40.7304,40.7549,13337.7425
2007-05-03 12:25:00,66.62,66.66,66.62,66.65,38470.0176366843,40.7549,40.7793,40.7549,40.7732,38470.0176
2007-05-03 12:30:00,66.66,66.71,66.65,66.71,38359.78835978836,40.7793,40.8099,40.7732,40.8099,38359.7884
2007-05-03 12:35:00,66.71,66.72,66.65,66.68,20061.728395061727,40.8099,40.816,40.7732,40.7916,20061.7284
2007-05-03 12:40:00,66.69,66.72,66.67,66.68,16644.620811287477,40.7977,40.816,40.7854,40.7916,16644.6208
2007-05-03 12:45:00,66.68,66.68,66.68,66.68,7054.673721340388,40.7916,40.7916,40.7916,40.7916,7054.6737
2007-05-03 12:50:00,66.68,66.71,66.67,66.7,15542.32804232804,40.7916,40.8099,40.7854,40.8038,15542.328
2007-05-03 12:55:00,66.7,66.71,66.68,66.68,25352.73368606701,40.8038,40.8099,40.7916,40.7916,25352.7337
2007-05-03 13:00:00,66.68,66.69,66.67,66.68,12345.679012345678,40.7916,40.7977,40.7854,40.7916,12345.679
2007-05-03 13:05:00,66.68,66.69,66.68,66.68,9700.176366843032,40.7916,40.7977,40.7916,40.7916,9700.1764
2007-05-03 13:10:00,66.68,66.69,66.64,66.65,12345.679012345678,40.7916,40.7977,40.7671,40.7732,12345.679
2007-05-03 13:15:00,66.64,66.67,66.64,66.67,94686.94885361553,40.7671,40.7854,40.7671,40.7854,94686.9489
2007-05-03 13:20:00,66.67,66.69,66.66,66.67,28990.299823633155,40.7854,40.7977,40.7793,40.7854,28990.2998
2007-05-03 13:25:00,66.67,66.68,66.63,66.68,14770.723104056437,40.7854,40.7916,40.761,40.7916,14770.7231
2007-05-03 13:30:00,66.67,66.67,66.62,66.65,17195.767195767196,40.7854,40.7854,40.7549,40.7732,17195.7672
2007-05-03 13:35:00,66.65,66.67,66.62,66.65,22156.08465608465,40.7732,40.7854,40.7549,40.7732,22156.0847
2007-05-03 13:40:00,66.66,66.69,66.64,66.69,10912.698412698412,40.7793,40.7977,40.7671,40.7977,10912.6984
2007-05-03 13:45:00,66.69,66.71,66.61,66.62,27336.860670194,40.7977,40.8099,40.7487,40.7549,27336.8607
2007-05-03 13:50:00,66.62,66.62,66.57,66.58,124228.39506172838,40.7549,40.7549,40.7243,40.7304,124228.3951
2007-05-03 13:55:00,66.59,66.61,66.54,66.58,20282.18694885361,40.7365,40.7487,40.7059,40.7304,20282.1869
2007-05-03 14:00:00,66.58,66.59,66.54,66.57,17416.225749559082,40.7304,40.7365,40.7059,40.7243,17416.2257
2007-05-03 14:05:00,66.57,66.68,66.55,66.62,31856.261022927687,40.7243,40.7916,40.712,40.7549,31856.261
2007-05-03 14:10:00,66.62,66.67,66.58,66.65,39021.16402116402,40.7549,40.7854,40.7304,40.7732,39021.164
2007-05-03 14:15:00,66.67,66.67,66.62,66.65,29761.90476190476,40.7854,40.7854,40.7549,40.7732,29761.9048
2007-05-03 14:20:00,66.65,66.67,66.63,66.65,29431.216931216928,40.7732,40.7854,40.761,40.7732,29431.2169
2007-05-03 14:25:00,66.65,66.71,66.64,66.68,14440.035273368603,40.7732,40.8099,40.7671,40.7916,14440.0353
2007-05-03 14:30:00,66.68,66.72,66.67,66.69,28328.92416225749,40.7916,40.816,40.7854,40.7977,28328.9242
2007-05-03 14:35:00,66.69,66.75,66.66,66.72,72751.32275132275,40.7977,40.8344,40.7793,40.816,72751.3228
2007-05-03 14:40:00,66.71,66.76,66.7,66.72,53681.65784832451,40.8099,40.8405,40.8038,40.816,53681.6578
2007-05-03 14:45:00,66.72,66.77,66.72,66.76,27006.17283950617,40.816,40.8466,40.816,40.8405,27006.1728
2007-05-03 14:50:00,66.76,66.8,66.75,66.8,39792.76895943562,40.8405,40.865,40.8344,40.865,39792.769
2007-05-03 14:55:00,66.8,66.82,66.77,66.79,32297.17813051146,40.865,40.8772,40.8466,40.8589,32297.1781
2007-05-03 15:00:00,66.8,66.8,66.76,66.77,41556.43738977072,40.865,40.865,40.8405,40.8466,41556.4374
2007-05-03 15:05:00,66.78,66.81,66.77,66.8,49603.1746031746,40.8527,40.8711,40.8466,40.865,49603.1746
2007-05-03 15:10:00,66.81,66.83,66.81,66.82,31856.261022927687,40.8711,40.8833,40.8711,40.8772,31856.261
2007-05-03 15:15:00,66.83,66.88,66.82,66.88,33289.241622574955,40.8833,40.9139,40.8772,40.9139,33289.2416
2007-05-03 15:20:00,66.86,66.92,66.86,66.92,31525.57319223985,40.9017,40.9384,40.9017,40.9384,31525.5732
2007-05-03 15:25:00,66.92,66.92,66.86,66.89,26124.338624338623,40.9384,40.9384,40.9017,40.92,26124.3386
2007-05-03 15:30:00,66.88,66.91,66.85,66.88,126653.43915343912,40.9139,40.9323,40.8956,40.9139,126653.4392
2007-05-03 15:35:00,66.88,66.89,66.85,66.87,33289.241622574955,40.9139,40.92,40.8956,40.9078,33289.2416
2007-05-03 15:40:00,66.86,66.88,66.83,66.84,42438.271604938265,40.9017,40.9139,40.8833,40.8894,42438.2716
2007-05-03 15:45:00,66.84,66.88,66.82,66.86,86199.29453262786,40.8894,40.9139,40.8772,40.9017,86199.2945
2007-05-03 15:50:00,66.87,66.91,66.84,66.85,118055.55555555556,40.9078,40.9323,40.8894,40.8956,118055.5556
2007-05-03 15:55:00,66.85,66.94,66.85,66.91,120590.82892416224,40.8956,40.9506,40.8956,40.9323,120590.8289
2007-05-04 09:30:00,67.02,67.03,66.78,66.86,27336.860670194,40.9996,41.0057,40.8527,40.9017,27336.8607
2007-05-04 09:35:00,66.87,67.03,66.85,66.92,22707.231040564373,40.9078,41.0057,40.8956,40.9384,22707.231
2007-05-04 09:40:00,66.92,67.11,66.91,67.09,28549.38271604938,40.9384,41.0546,40.9323,41.0424,28549.3827
2007-05-04 09:45:00,67.09,67.11,67.05,67.11,16093.474426807756,41.0424,41.0546,41.0179,41.0546,16093.4744
2007-05-04 09:50:00,67.11,67.27,67.11,67.26,10251.32275132275,41.0546,41.1525,41.0546,41.1464,10251.3228
2007-05-04 09:55:00,67.26,67.27,67.09,67.09,12566.137566137564,41.1464,41.1525,41.0424,41.0424,12566.1376
2007-05-04 10:00:00,67.07,67.11,66.97,67.01,21715.16754850088,41.0301,41.0546,40.969,40.9934,21715.1675
2007-05-04 10:05:00,66.99,67.01,66.92,66.92,13447.971781305114,40.9812,40.9934,40.9384,40.9384,13447.9718
2007-05-04 10:10:00,66.93,67.01,66.93,66.96,19290.123456790123,40.9445,40.9934,40.9445,40.9629,19290.1235
2007-05-04 10:15:00,66.96,67.07,66.95,67.07,13668.430335097,40.9629,41.0301,40.9567,41.0301,13668.4303
2007-05-04 10:20:00,67.05,67.13,67.01,67.12,11574.074074074071,41.0179,41.0668,40.9934,41.0607,11574.0741
2007-05-04 10:25:00,67.13,67.21,67.11,67.19,20392.416225749555,41.0668,41.1158,41.0546,41.1036,20392.4162
2007-05-04 10:30:00,67.19,67.21,67.14,67.18,15762.786596119928,41.1036,41.1158,41.073,41.0974,15762.7866
2007-05-04 10:35:00,67.18,67.2,67.17,67.18,13337.742504409169,41.0974,41.1097,41.0913,41.0974,13337.7425
2007-05-04 10:40:00,67.19,67.22,67.18,67.21,12345.679012345678,41.1036,41.1219,41.0974,41.1158,12345.679
2007-05-04 10:45:00,67.21,67.38,67.21,67.38,32848.324514991175,41.1158,41.2198,41.1158,41.2198,32848.3245
2007-05-04 10:50:00,67.39,67.64,67.28,67.64,87632.27513227513,41.2259,41.3788,41.1586,41.3788,87632.2751
2007-05-04 10:55:00,67.64,67.95,67.6,67.81,148148.14814814812,41.3788,41.5685,41.3544,41.4828,148148.1481
2007-05-04 11:00:00,67.82,67.86,67.72,67.8,73192.23985890651,41.489,41.5134,41.4278,41.4767,73192.2399
2007-05-04 11:05:00,67.8,67.82,67.63,67.64,32297.17813051146,41.4767,41.489,41.3727,41.3788,32297.1781
2007-05-04 11:10:00,67.65,67.65,67.59,67.62,14329.805996472662,41.385,41.385,41.3483,41.3666,14329.806
2007-05-04 11:15:00,67.61,67.66,67.6,67.66,14219.576719576718,41.3605,41.3911,41.3544,41.3911,14219.5767
2007-05-04 11:20:00,67.65,67.66,67.6,67.63,27998.23633156966,41.385,41.3911,41.3544,41.3727,27998.2363
2007-05-04 11:25:00,67.62,67.65,67.6,67.6,19510.58201058201,41.3666,41.385,41.3544,41.3544,19510.582
2007-05-04 11:30:00,67.6,67.6,67.54,67.54,15762.786596119928,41.3544,41.3544,41.3177,41.3177,15762.7866
2007-05-04 11:35:00,67.56,67.63,67.56,67.6,33068.783068783065,41.3299,41.3727,41.3299,41.3544,33068.7831
2007-05-04 11:40:00,67.6,67.6,67.56,67.56,10141.093474426809,41.3544,41.3544,41.3299,41.3299,10141.0935
2007-05-04 11:45:00,67.56,67.56,67.5,67.54,18738.977072310405,41.3299,41.3299,41.2932,41.3177,18738.9771
2007-05-04 11:50:00,67.53,67.54,67.49,67.51,15321.869488536153,41.3116,41.3177,41.2871,41.2993,15321.8695
2007-05-04 11:55:00,67.51,67.52,67.49,67.5,25022.045855379187,41.2993,41.3054,41.2871,41.2932,25022.0459
2007-05-04 12:00:00,67.5,67.5,67.42,67.42,26895.943562610228,41.2932,41.2932,41.2443,41.2443,26895.9436
2007-05-04 12:05:00,67.4,67.41,67.37,67.37,15211.64021164021,41.232,41.2381,41.2137,41.2137,15211.6402
2007-05-04 12:10:00,67.35,67.36,67.29,67.31,24801.5873015873,41.2014,41.2076,41.1647,41.177,24801.5873
2007-05-04 12:15:00,67.31,67.31,67.27,67.3,32517.636684303347,41.177,41.177,41.1525,41.1708,32517.6367
2007-05-04 12:20:00,67.31,67.31,67.19,67.19,20392.416225749555,41.177,41.177,41.1036,41.1036,20392.4162
2007-05-04 12:25:00,67.19,67.2,67.11,67.11,27116.402116402114,41.1036,41.1097,41.0546,41.0546,27116.4021
2007-05-04 12:30:00,67.11,67.11,67.0,67.05,37808.64197530864,41.0546,41.0546,40.9873,41.0179,37808.642
2007-05-04 12:35:00,67.04,67.06,67.01,67.04,23699.294532627864,41.0118,41.024,40.9934,41.0118,23699.2945
2007-05-04 12:40:00,67.05,67.1,67.05,67.09,11574.074074074071,41.0179,41.0485,41.0179,41.0424,11574.0741
2007-05-04 12:45:00,67.1,67.22,67.1,67.21,9369.488536155202,41.0485,41.1219,41.0485,41.1158,9369.4885
2007-05-04 12:50:00,67.2,67.27,67.19,67.23,15652.557319223984,41.1097,41.1525,41.1036,41.128,15652.5573
2007-05-04 12:55:00,67.25,67.25,67.19,67.21,13117.283950617282,41.1403,41.1403,41.1036,41.1158,13117.284
2007-05-04 13:00:00,67.22,67.22,67.13,67.14,9920.63492063492,41.1219,41.1219,41.0668,41.073,9920.6349
2007-05-04 13:05:00,67.13,67.13,67.1,67.11,10251.32275132275,41.0668,41.0668,41.0485,41.0546,10251.3228
2007-05-04 13:10:00,67.1,67.21,67.1,67.21,6393.298059964726,41.0485,41.1158,41.0485,41.1158,6393.2981
2007-05-04 13:15:00,67.21,67.25,67.21,67.25,5621.693121693121,41.1158,41.1403,41.1158,41.1403,5621.6931
2007-05-04 13:20:00,67.25,67.31,67.25,67.3,13999.11816578483,41.1403,41.177,41.1403,41.1708,13999.1182
2007-05-04 13:25:00,67.29,67.3,67.21,67.21,13117.283950617282,41.1647,41.1708,41.1158,41.1158,13117.284
2007-05-04 13:30:00,67.21,67.25,67.16,67.25,8708.112874779541,41.1158,41.1403,41.0852,41.1403,8708.1129
2007-05-04 13:35:00,67.25,67.25,67.21,67.22,9810.405643738975,41.1403,41.1403,41.1158,41.1219,9810.4056
2007-05-04 13:40:00,67.21,67.25,67.21,67.22,14440.035273368603,41.1158,41.1403,41.1158,41.1219,14440.0353
2007-05-04 13:45:00,67.22,67.22,67.16,67.18,26785.714285714283,41.1219,41.1219,41.0852,41.0974,26785.7143
2007-05-04 13:50:00,67.18,67.18,67.03,67.03,19179.894179894178,41.0974,41.0974,41.0057,41.0057,19179.8942
2007-05-04 13:55:00,67.02,67.04,66.93,66.97,24250.440917107582,40.9996,41.0118,40.9445,40.969,24250.4409
2007-05-04 14:00:00,66.97,67.02,66.96,67.01,17195.767195767196,40.969,40.9996,40.9629,40.9934,17195.7672
2007-05-04 14:05:00,67.01,67.01,66.96,66.98,15211.64021164021,40.9934,40.9934,40.9629,40.9751,15211.6402
2007-05-04 14:10:00,66.96,67.01,66.95,67.01,13337.742504409169,40.9629,40.9934,40.9567,40.9934,13337.7425
2007-05-04 14:15:00,67.01,67.11,67.01,67.1,10471.781305114637,40.9934,41.0546,40.9934,41.0485,10471.7813
2007-05-04 14:20:00,67.09,67.11,67.09,67.11,6944.444444444443,41.0424,41.0546,41.0424,41.0546,6944.4444
2007-05-04 14:25:00,67.09,67.1,67.02,67.07,12125.220458553791,41.0424,41.0485,40.9996,41.0301,12125.2205
2007-05-04 14:30:00,67.07,67.11,67.07,67.1,12455.90828924162,41.0301,41.0546,41.0301,41.0485,12455.9083
2007-05-04 14:35:00,67.1,67.1,66.97,67.04,15542.32804232804,41.0485,41.0485,40.969,41.0118,15542.328
2007-05-04 14:40:00,67.04,67.05,67.02,67.03,14550.264550264548,41.0118,41.0179,40.9996,41.0057,14550.2646
2007-05-04 14:45:00,67.01,67.04,67.0,67.03,9149.029982363314,40.9934,41.0118,40.9873,41.0057,9149.03
2007-05-04 14:50:00,67.04,67.04,67.01,67.01,12896.825396825396,41.0118,41.0118,40.9934,40.9934,12896.8254
2007-05-04 14:55:00,67.01,67.02,67.01,67.01,10692.239858906523,40.9934,40.9996,40.9934,40.9934,10692.2399
2007-05-04 15:00:00,67.01,67.04,67.01,67.04,19069.66490299824,40.9934,41.0118,40.9934,41.0118,19069.6649
2007-05-04 15:05:00,67.04,67.08,67.03,67.06,22156.08465608465,41.0118,41.0363,41.0057,41.024,22156.0847
2007-05-04 15:10:00,67.05,67.07,67.03,67.06,15652.557319223984,41.0179,41.0301,41.0057,41.024,15652.5573
2007-05-04 15:15:00,67.05,67.05,67.01,67.04,16424.162257495587,41.0179,41.0179,40.9934,41.0118,16424.1623
2007-05-04 15:20:00,67.04,67.06,67.03,67.06,23589.06525573192,41.0118,41.024,41.0057,41.024,23589.0653
2007-05-04 15:25:00,67.05,67.13,67.05,67.08,27116.402116402114,41.0179,41.0668,41.0179,41.0363,27116.4021
2007-05-04 15:30:00,67.08,67.09,67.07,67.08,23478.835978835978,41.0363,41.0424,41.0301,41.0363,23478.836
2007-05-04 15:35:00,67.09,67.1,67.03,67.06,32407.407407407405,41.0424,41.0485,41.0057,41.024,32407.4074
2007-05-04 15:40:00,67.04,67.1,67.01,67.02,22597.001763668428,41.0118,41.0485,40.9934,40.9996,22597.0018
2007-05-04 15:45:00,67.02,67.03,66.93,66.95,15873.015873015873,40.9996,41.0057,40.9445,40.9567,15873.0159
2007-05-04 15:50:00,66.96,67.03,66.92,66.95,52138.4479717813,40.9629,41.0057,40.9384,40.9567,52138.448
2007-05-04 15:55:00,66.95,67.01,66.94,67.01,47508.81834215167,40.9567,40.9934,40.9506,40.9934,47508.8183
2007-05-07 09:30:00,67.12,67.53,67.12,67.53,48721.34038800705,41.0607,41.3116,41.0607,41.3116,48721.3404
2007-05-07 09:35:00,67.53,67.58,67.5,67.58,6944.444444444443,41.3116,41.3421,41.2932,41.3421,6944.4444
2007-05-07 09:40:00,67.58,67.67,67.48,67.51,16534.391534391532,41.3421,41.3972,41.281,41.2993,16534.3915
2007-05-07 09:45:00,67.51,67.51,67.22,67.31,54563.492063492056,41.2993,41.2993,41.1219,41.177,54563.4921
2007-05-07 09:50:00,67.31,67.5,67.31,67.48,16313.932980599646,41.177,41.2932,41.177,41.281,16313.933
2007-05-07 09:55:00,67.5,67.66,67.5,67.62,26895.943562610228,41.2932,41.3911,41.2932,41.3666,26895.9436
2007-05-07 10:00:00,67.64,67.66,67.53,67.54,29541.44620811288,41.3788,41.3911,41.3116,41.3177,29541.4462
2007-05-07 10:05:00,67.54,67.59,67.53,67.59,17746.91358024691,41.3177,41.3483,41.3116,41.3483,17746.9136
2007-05-07 10:10:00,67.59,67.59,67.55,67.58,14880.95238095238,41.3483,41.3483,41.3238,41.3421,14880.9524
2007-05-07 10:15:00,67.57,67.61,67.57,67.6,11904.761904761905,41.336,41.3605,41.336,41.3544,11904.7619
2007-05-07 10:20:00,67.61,67.62,67.58,67.59,17416.225749559082,41.3605,41.3666,41.3421,41.3483,17416.2257
2007-05-07 10:25:00,67.59,67.69,67.59,67.69,10361.552028218694,41.3483,41.4094,41.3483,41.4094,10361.552
2007-05-07 10:30:00,67.69,67.72,67.68,67.71,20502.6455026455,41.4094,41.4278,41.4033,41.4217,20502.6455
2007-05-07 10:35:00,67.7,67.73,67.65,67.73,28659.611992945323,41.4155,41.4339,41.385,41.4339,28659.612
2007-05-07 10:40:00,67.74,67.82,67.74,67.82,42879.18871252204,41.44,41.489,41.44,41.489,42879.1887
2007-05-07 10:45:00,67.81,67.86,67.79,67.86,34391.53439153439,41.4828,41.5134,41.4706,41.5134,34391.5344
2007-05-07 10:50:00,67.85,67.89,67.85,67.89,15542.32804232804,41.5073,41.5318,41.5073,41.5318,15542.328
2007-05-07 10:55:00,67.89,67.89,67.87,67.89,9038.80070546737,41.5318,41.5318,41.5195,41.5318,9038.8007
2007-05-07 11:00:00,67.89,67.94,67.89,67.93,18518.518518518515,41.5318,41.5624,41.5318,41.5563,18518.5185
2007-05-07 11:05:00,67.94,67.94,67.92,67.93,28108.465608465605,41.5624,41.5624,41.5501,41.5563,28108.4656
2007-05-07 11:10:00,67.93,68.04,67.92,68.04,55224.86772486772,41.5563,41.6235,41.5501,41.6235,55224.8677
2007-05-07 11:15:00,68.04,68.08,67.98,68.08,91931.21693121691,41.6235,41.648,41.5868,41.648,91931.2169
2007-05-07 11:20:00,68.06,68.11,68.02,68.1,23699.294532627864,41.6358,41.6664,41.6113,41.6602,23699.2945
2007-05-07 11:25:00,68.09,68.15,68.08,68.11,34060.84656084656,41.6541,41.6908,41.648,41.6664,34060.8466
2007-05-07 11:30:00,68.1,68.1,67.95,67.99,53130.51146384479,41.6602,41.6602,41.5685,41.593,53130.5115
2007-05-07 11:35:00,67.97,68.08,67.94,68.08,22156.08465608465,41.5807,41.648,41.5624,41.648,22156.0847
2007-05-07 11:40:00,68.08,68.09,68.01,68.01,8818.342151675484,41.648,41.6541,41.6052,41.6052,8818.3422
2007-05-07 11:45:00,68.01,68.03,68.0,68.02,10030.864197530864,41.6052,41.6174,41.5991,41.6113,10030.8642
2007-05-07 11:50:00,68.03,68.04,67.98,68.0,20282.18694885361,41.6174,41.6235,41.5868,41.5991,20282.1869
2007-05-07 11:55:00,68.0,68.04,67.84,67.86,11022.927689594357,41.5991,41.6235,41.5012,41.5134,11022.9277
2007-05-07 12:00:00,67.83,67.99,67.83,67.97,11022.927689594357,41.4951,41.593,41.4951,41.5807,11022.9277
2007-05-07 12:05:00,67.95,67.99,67.95,67.97,6834.2151675485,41.5685,41.593,41.5685,41.5807,6834.2152
2007-05-07 12:10:00,67.97,67.98,67.94,67.98,6283.068783068782,41.5807,41.5868,41.5624,41.5868,6283.0688
2007-05-07 12:15:00,67.97,68.0,67.95,67.97,18959.43562610229,41.5807,41.5991,41.5685,41.5807,18959.4356
2007-05-07 12:20:00,67.94,67.97,67.94,67.97,4739.858906525573,41.5624,41.5807,41.5624,41.5807,4739.8589
2007-05-07 12:25:00,67.95,67.95,67.92,67.95,7605.820105820105,41.5685,41.5685,41.5501,41.5685,7605.8201
2007-05-07 12:30:00,67.92,67.94,67.89,67.91,10030.864197530864,41.5501,41.5624,41.5318,41.544,10030.8642
2007-05-07 12:35:00,67.89,67.89,67.81,67.81,7385.361552028218,41.5318,41.5318,41.4828,41.4828,7385.3616
2007-05-07 12:40:00,67.8,67.83,67.77,67.78,6503.5273368606695,41.4767,41.4951,41.4584,41.4645,6503.5273
2007-05-07 12:45:00,67.76,67.81,67.76,67.79,5621.693121693121,41.4523,41.4828,41.4523,41.4706,5621.6931
2007-05-07 12:50:00,67.8,67.8,67.78,67.78,8487.654320987653,41.4767,41.4767,41.4645,41.4645,8487.6543
2007-05-07 12:55:00,67.78,67.85,67.78,67.85,7054.673721340388,41.4645,41.5073,41.4645,41.5073,7054.6737
2007-05-07 13:00:00,67.84,67.9,67.84,67.9,6613.756613756613,41.5012,41.5379,41.5012,41.5379,6613.7566
2007-05-07 13:05:00,67.9,67.91,67.88,67.88,6393.298059964726,41.5379,41.544,41.5257,41.5257,6393.2981
2007-05-07 13:10:00,67.87,67.9,67.87,67.9,5731.922398589065,41.5195,41.5379,41.5195,41.5379,5731.9224
2007-05-07 13:15:00,67.9,67.9,67.85,67.85,7385.361552028218,41.5379,41.5379,41.5073,41.5073,7385.3616
2007-05-07 13:20:00,67.82,67.86,67.79,67.82,18959.43562610229,41.489,41.5134,41.4706,41.489,18959.4356
2007-05-07 13:25:00,67.84,67.89,67.82,67.89,9369.488536155202,41.5012,41.5318,41.489,41.5318,9369.4885
2007-05-07 13:30:00,67.88,67.94,67.88,67.94,19510.58201058201,41.5257,41.5624,41.5257,41.5624,19510.582
2007-05-07 13:35:00,67.94,68.0,67.93,68.0,8928.571428571428,41.5624,41.5991,41.5563,41.5991,8928.5714
2007-05-07 13:40:00,68.0,68.0,67.97,67.99,27447.089947089946,41.5991,41.5991,41.5807,41.593,27447.0899
2007-05-07 13:45:00,67.99,68.0,67.94,68.0,10251.32275132275,41.593,41.5991,41.5624,41.5991,10251.3228
2007-05-07 13:50:00,68.0,68.04,67.96,67.96,11022.927689594357,41.5991,41.6235,41.5746,41.5746,11022.9277
2007-05-07 13:55:00,67.96,67.99,67.94,67.99,12786.596119929452,41.5746,41.593,41.5624,41.593,12786.5961
2007-05-07 14:00:00,67.96,67.96,67.89,67.94,14880.95238095238,41.5746,41.5746,41.5318,41.5624,14880.9524
2007-05-07 14:05:00,67.93,67.94,67.89,67.91,15101.410934744266,41.5563,41.5624,41.5318,41.544,15101.4109
2007-05-07 14:10:00,67.92,67.95,67.91,67.93,5401.234567901234,41.5501,41.5685,41.544,41.5563,5401.2346
2007-05-07 14:15:00,67.92,67.99,67.92,67.95,19951.499118165782,41.5501,41.593,41.5501,41.5685,19951.4991
2007-05-07 14:20:00,67.94,67.96,67.93,67.96,8928.571428571428,41.5624,41.5746,41.5563,41.5746,8928.5714
2007-05-07 14:25:00,67.94,67.97,67.92,67.95,5621.693121693121,41.5624,41.5807,41.5501,41.5685,5621.6931
2007-05-07 14:30:00,67.95,68.01,67.95,68.01,16644.620811287477,41.5685,41.6052,41.5685,41.6052,16644.6208
2007-05-07 14:35:00,67.99,68.04,67.99,68.0,31194.885361552024,41.593,41.6235,41.593,41.5991,31194.8854
2007-05-07 14:40:00,67.99,68.02,67.99,68.0,6944.444444444443,41.593,41.6113,41.593,41.5991,6944.4444
2007-05-07 14:45:00,68.0,68.02,67.99,68.0,8818.342151675484,41.5991,41.6113,41.593,41.5991,8818.3422
2007-05-07 14:50:00,67.99,68.01,67.96,67.96,8487.654320987653,41.593,41.6052,41.5746,41.5746,8487.6543
2007-05-07 14:55:00,67.98,67.99,67.95,67.99,8818.342151675484,41.5868,41.593,41.5685,41.593,8818.3422
2007-05-07 15:00:00,67.97,67.99,67.89,67.9,30533.509700176364,41.5807,41.593,41.5318,41.5379,30533.5097
2007-05-07 15:05:00,67.9,67.9,67.84,67.84,22707.231040564373,41.5379,41.5379,41.5012,41.5012,22707.231
2007-05-07 15:10:00,67.83,67.89,67.82,67.86,16424.162257495587,41.4951,41.5318,41.489,41.5134,16424.1623
2007-05-07 15:15:00,67.87,67.87,67.83,67.84,13117.283950617282,41.5195,41.5195,41.4951,41.5012,13117.284
2007-05-07 15:20:00,67.84,67.87,67.83,67.86,15873.015873015873,41.5012,41.5195,41.4951,41.5134,15873.0159
2007-05-07 15:25:00,67.86,67.88,67.84,67.88,16203.703703703704,41.5134,41.5257,41.5012,41.5257,16203.7037
2007-05-07 15:30:00,67.87,67.89,67.84,67.88,24581.12874779541,41.5195,41.5318,41.5012,41.5257,24581.1287
2007-05-07 15:35:00,67.86,67.91,67.86,67.9,20833.33333333333,41.5134,41.544,41.5134,41.5379,20833.3333
2007-05-07 15:40:00,67.89,67.91,67.88,67.88,20171.95767195767,41.5318,41.544,41.5257,41.5257,20171.9577
2007-05-07 15:45:00,67.88,67.91,67.87,67.91,23699.294532627864,41.5257,41.544,41.5195,41.544,23699.2945
2007-05-07 15:50:00,67.92,67.92,67.89,67.9,20943.56261022928,41.5501,41.5501,41.5318,41.5379,20943.5626
2007-05-07 15:55:00,67.9,67.96,67.89,67.93,40454.14462081128,41.5379,41.5746,41.5318,41.5563,40454.1446
2007-05-08 09:30:00,67.86,67.92,67.74,67.82,20833.33333333333,41.5134,41.5501,41.44,41.489,20833.3333
2007-05-08 09:35:00,67.89,67.94,67.78,67.82,10361.552028218694,41.5318,41.5624,41.4645,41.489,10361.552
2007-05-08 09:40:00,67.82,67.82,67.61,67.67,14440.035273368603,41.489,41.489,41.3605,41.3972,14440.0353
2007-05-08 09:45:00,67.63,67.64,67.46,67.49,23919.75308641975,41.3727,41.3788,41.2687,41.2871,23919.7531
2007-05-08 09:50:00,67.5,67.63,67.47,67.59,15211.64021164021,41.2932,41.3727,41.2748,41.3483,15211.6402
2007-05-08 09:55:00,67.59,67.69,67.57,67.69,18187.830687830687,41.3483,41.4094,41.336,41.4094,18187.8307
2007-05-08 10:00:00,67.65,67.66,67.59,67.6,6062.610229276896,41.385,41.3911,41.3483,41.3544,6062.6102
2007-05-08 10:05:00,67.59,67.71,67.56,67.68,16203.703703703704,41.3483,41.4217,41.3299,41.4033,16203.7037
2007-05-08 10:10:00,67.68,67.69,67.6,67.62,6393.298059964726,41.4033,41.4094,41.3544,41.3666,6393.2981
2007-05-08 10:15:00,67.6,67.66,67.6,67.63,6613.756613756613,41.3544,41.3911,41.3544,41.3727,6613.7566
2007-05-08 10:20:00,67.65,67.7,67.63,67.7,10582.01058201058,41.385,41.4155,41.3727,41.4155,10582.0106
2007-05-08 10:25:00,67.7,67.76,67.69,67.73,7164.902998236331,41.4155,41.4523,41.4094,41.4339,7164.903
2007-05-08 10:30:00,67.72,67.73,67.66,67.67,4739.858906525573,41.4278,41.4339,41.3911,41.3972,4739.8589
2007-05-08 10:35:00,67.67,67.74,67.65,67.73,25022.045855379187,41.3972,41.44,41.385,41.4339,25022.0459
2007-05-08 10:40:00,67.72,67.73,67.72,67.72,12235.449735449734,41.4278,41.4339,41.4278,41.4278,12235.4497
2007-05-08 10:45:00,67.73,67.8,67.73,67.8,10141.093474426809,41.4339,41.4767,41.4339,41.4767,10141.0935
2007-05-08 10:50:00,67.8,67.84,67.76,67.84,9589.947089947089,41.4767,41.5012,41.4523,41.5012,9589.9471
2007-05-08 10:55:00,67.85,67.86,67.81,67.84,9369.488536155202,41.5073,41.5134,41.4828,41.5012,9369.4885
2007-05-08 11:00:00,67.85,67.85,67.81,67.81,12345.679012345678,41.5073,41.5073,41.4828,41.4828,12345.679
2007-05-08 11:05:00,67.81,67.84,67.78,67.82,19951.499118165782,41.4828,41.5012,41.4645,41.489,19951.4991
2007-05-08 11:10:00,67.82,67.84,67.79,67.8,10141.093474426809,41.489,41.5012,41.4706,41.4767,10141.0935
2007-05-08 11:15:00,67.8,67.82,67.75,67.78,22597.001763668428,41.4767,41.489,41.4461,41.4645,22597.0018
2007-05-08 11:20:00,67.79,67.8,67.74,67.78,25022.045855379187,41.4706,41.4767,41.44,41.4645,25022.0459
2007-05-08 11:25:00,67.78,67.81,67.77,67.81,6613.756613756613,41.4645,41.4828,41.4584,41.4828,6613.7566
2007-05-08 11:30:00,67.81,67.82,67.78,67.79,8267.195767195766,41.4828,41.489,41.4645,41.4706,8267.1958
2007-05-08 11:35:00,67.78,67.87,67.78,67.86,16534.391534391532,41.4645,41.5195,41.4645,41.5134,16534.3915
2007-05-08 11:40:00,67.86,67.89,67.83,67.84,11463.84479717813,41.5134,41.5318,41.4951,41.5012,11463.8448
2007-05-08 11:45:00,67.85,67.89,67.82,67.89,9479.717813051146,41.5073,41.5318,41.489,41.5318,9479.7178
2007-05-08 11:50:00,67.89,67.91,67.83,67.91,12125.220458553791,41.5318,41.544,41.4951,41.544,12125.2205
2007-05-08 11:55:00,67.91,67.96,67.91,67.94,4298.941798941799,41.544,41.5746,41.544,41.5624,4298.9418
2007-05-08 12:00:00,67.93,67.97,67.93,67.94,9920.63492063492,41.5563,41.5807,41.5563,41.5624,9920.6349
2007-05-08 12:05:00,67.94,67.94,67.92,67.93,2314.8148148148143,41.5624,41.5624,41.5501,41.5563,2314.8148
2007-05-08 12:10:00,67.94,67.96,67.92,67.93,2865.9611992945324,41.5624,41.5746,41.5501,41.5563,2865.9612
2007-05-08 12:15:00,67.93,67.98,67.93,67.98,12676.366843033507,41.5563,41.5868,41.5563,41.5868,12676.3668
2007-05-08 12:20:00,67.96,67.96,67.89,67.9,6283.068783068782,41.5746,41.5746,41.5318,41.5379,6283.0688
2007-05-08 12:25:00,67.89,67.91,67.89,67.89,4078.483245149912,41.5318,41.544,41.5318,41.5318,4078.4832
2007-05-08 12:30:00,67.89,67.94,67.89,67.92,12786.596119929452,41.5318,41.5624,41.5318,41.5501,12786.5961
2007-05-08 12:35:00,67.93,67.96,67.93,67.96,5952.380952380951,41.5563,41.5746,41.5563,41.5746,5952.381
2007-05-08 12:40:00,67.96,67.98,67.96,67.98,9259.259259259255,41.5746,41.5868,41.5746,41.5868,9259.2593
2007-05-08 12:45:00,67.99,68.05,67.99,68.05,17085.53791887125,41.593,41.6297,41.593,41.6297,17085.5379
2007-05-08 12:50:00,68.06,68.09,68.03,68.05,19179.894179894178,41.6358,41.6541,41.6174,41.6297,19179.8942
2007-05-08 12:55:00,68.03,68.06,68.02,68.04,5070.546737213404,41.6174,41.6358,41.6113,41.6235,5070.5467
2007-05-08 13:00:00,68.04,68.05,67.98,67.98,15101.410934744266,41.6235,41.6297,41.5868,41.5868,15101.4109
2007-05-08 13:05:00,67.97,67.98,67.93,67.94,8597.883597883598,41.5807,41.5868,41.5563,41.5624,8597.8836
2007-05-08 13:10:00,67.94,67.97,67.93,67.95,5291.00529100529,41.5624,41.5807,41.5563,41.5685,5291.0053
2007-05-08 13:15:00,67.95,67.99,67.95,67.98,7385.361552028218,41.5685,41.593,41.5685,41.5868,7385.3616
2007-05-08 13:20:00,67.98,67.98,67.92,67.95,8267.195767195766,41.5868,41.5868,41.5501,41.5685,8267.1958
2007-05-08 13:25:00,67.95,68.01,67.95,68.01,18408.289241622573,41.5685,41.6052,41.5685,41.6052,18408.2892
2007-05-08 13:30:00,68.01,68.02,67.98,67.98,11133.156966490298,41.6052,41.6113,41.5868,41.5868,11133.157
2007-05-08 13:35:00,67.98,68.0,67.98,67.99,7495.5908289241615,41.5868,41.5991,41.5868,41.593,7495.5908
2007-05-08 13:40:00,67.99,68.0,67.98,68.0,5731.922398589065,41.593,41.5991,41.5868,41.5991,5731.9224
2007-05-08 13:45:00,67.99,68.0,67.97,67.97,4629.629629629629,41.593,41.5991,41.5807,41.5807,4629.6296
2007-05-08 13:50:00,67.98,68.0,67.96,67.99,16975.308641975305,41.5868,41.5991,41.5746,41.593,16975.3086
2007-05-08 13:55:00,67.99,68.04,67.99,68.02,12125.220458553791,41.593,41.6235,41.593,41.6113,12125.2205
2007-05-08 14:00:00,68.01,68.04,67.98,68.02,11243.38624338624,41.6052,41.6235,41.5868,41.6113,11243.3862
2007-05-08 14:05:00,68.02,68.05,68.02,68.05,6393.298059964726,41.6113,41.6297,41.6113,41.6297,6393.2981
2007-05-08 14:10:00,68.05,68.08,68.04,68.08,5842.151675485008,41.6297,41.648,41.6235,41.648,5842.1517
2007-05-08 14:15:00,68.07,68.07,67.99,67.99,15983.245149911814,41.6419,41.6419,41.593,41.593,15983.2451
2007-05-08 14:20:00,67.99,68.04,67.96,67.98,13227.513227513226,41.593,41.6235,41.5746,41.5868,13227.5132
2007-05-08 14:25:00,67.98,68.0,67.98,67.99,5952.380952380951,41.5868,41.5991,41.5868,41.593,5952.381
2007-05-08 14:30:00,68.0,68.01,67.97,67.97,10141.093474426809,41.5991,41.6052,41.5807,41.5807,10141.0935
2007-05-08 14:35:00,67.99,67.99,67.97,67.99,8928.571428571428,41.593,41.593,41.5807,41.593,8928.5714
2007-05-08 14:40:00,67.99,67.99,67.97,67.99,6723.985890652557,41.593,41.593,41.5807,41.593,6723.9859
2007-05-08 14:45:00,67.99,67.99,67.97,67.98,6172.839506172839,41.593,41.593,41.5807,41.5868,6172.8395
2007-05-08 14:50:00,67.97,67.99,67.94,67.97,11022.927689594357,41.5807,41.593,41.5624,41.5807,11022.9277
2007-05-08 14:55:00,67.99,67.99,67.94,67.94,10802.469135802468,41.593,41.593,41.5624,41.5624,10802.4691
2007-05-08 15:00:00,67.94,67.96,67.93,67.94,18077.60141093474,41.5624,41.5746,41.5563,41.5624,18077.6014
2007-05-08 15:05:00,67.96,67.98,67.94,67.96,14770.723104056437,41.5746,41.5868,41.5624,41.5746,14770.7231
2007-05-08 15:10:00,67.97,67.99,67.96,67.98,19620.81128747795,41.5807,41.593,41.5746,41.5868,19620.8113
2007-05-08 15:15:00,67.99,67.99,67.96,67.99,11904.761904761905,41.593,41.593,41.5746,41.593,11904.7619
2007-05-08 15:20:00,67.97,68.01,67.97,68.01,9479.717813051146,41.5807,41.6052,41.5807,41.6052,9479.7178
2007-05-08 15:25:00,67.99,68.04,67.99,68.02,12566.137566137564,41.593,41.6235,41.593,41.6113,12566.1376
2007-05-08 15:30:00,68.0,68.04,68.0,68.01,14440.035273368603,41.5991,41.6235,41.5991,41.6052,14440.0353
2007-05-08 15:35:00,68.01,68.02,68.0,68.01,20943.56261022928,41.6052,41.6113,41.5991,41.6052,20943.5626
2007-05-08 15:40:00,68.0,68.05,68.0,68.03,22156.08465608465,41.5991,41.6297,41.5991,41.6174,22156.0847
2007-05-08 15:45:00,68.02,68.02,67.94,67.97,20612.87477954145,41.6113,41.6113,41.5624,41.5807,20612.8748
2007-05-08 15:50:00,67.94,67.99,67.94,67.96,17085.53791887125,41.5624,41.593,41.5624,41.5746,17085.5379
2007-05-08 15:55:00,67.95,67.98,67.93,67.98,20392.416225749555,41.5685,41.5868,41.5563,41.5868,20392.4162
2007-05-09 09:30:00,67.95,67.97,67.72,67.8,16424.162257495587,41.5685,41.5807,41.4278,41.4767,16424.1623
2007-05-09 09:35:00,67.7,67.87,67.62,67.72,17085.53791887125,41.4155,41.5195,41.3666,41.4278,17085.5379
2007-05-09 09:40:00,67.66,67.67,67.44,67.48,15762.786596119928,41.3911,41.3972,41.2565,41.281,15762.7866
2007-05-09 09:45:00,67.51,67.61,67.49,67.61,11022.927689594357,41.2993,41.3605,41.2871,41.3605,11022.9277
2007-05-09 09:50:00,67.6,67.73,67.6,67.67,8928.571428571428,41.3544,41.4339,41.3544,41.3972,8928.5714
2007-05-09 09:55:00,67.7,67.8,67.67,67.69,12014.991181657848,41.4155,41.4767,41.3972,41.4094,12014.9912
2007-05-09 10:00:00,67.67,67.86,67.67,67.86,14880.95238095238,41.3972,41.5134,41.3972,41.5134,14880.9524
2007-05-09 10:05:00,67.85,67.92,67.8,67.9,8597.883597883598,41.5073,41.5501,41.4767,41.5379,8597.8836
2007-05-09 10:10:00,67.88,68.0,67.88,68.0,14880.95238095238,41.5257,41.5991,41.5257,41.5991,14880.9524
2007-05-09 10:15:00,68.0,68.0,67.91,67.92,5180.776014109347,41.5991,41.5991,41.544,41.5501,5180.776
2007-05-09 10:20:00,67.97,67.99,67.92,67.99,4739.858906525573,41.5807,41.593,41.5501,41.593,4739.8589
2007-05-09 10:25:00,67.99,68.1,67.99,68.06,15432.098765432096,41.593,41.6602,41.593,41.6358,15432.0988
2007-05-09 10:30:00,68.06,68.09,68.04,68.05,17967.3721340388,41.6358,41.6541,41.6235,41.6297,17967.3721
2007-05-09 10:35:00,68.06,68.09,68.06,68.09,6283.068783068782,41.6358,41.6541,41.6358,41.6541,6283.0688
2007-05-09 10:40:00,68.09,68.12,68.09,68.12,5511.463844797177,41.6541,41.6725,41.6541,41.6725,5511.4638
2007-05-09 10:45:00,68.09,68.12,68.04,68.09,15211.64021164021,41.6541,41.6725,41.6235,41.6541,15211.6402
2007-05-09 10:50:00,68.09,68.11,68.09,68.09,7495.5908289241615,41.6541,41.6664,41.6541,41.6541,7495.5908
2007-05-09 10:55:00,68.11,68.12,68.06,68.09,6062.610229276896,41.6664,41.6725,41.6358,41.6541,6062.6102
2007-05-09 11:00:00,68.09,68.19,68.08,68.19,16975.308641975305,41.6541,41.7153,41.648,41.7153,16975.3086
2007-05-09 11:05:00,68.19,68.19,68.16,68.18,8377.42504409171,41.7153,41.7153,41.697,41.7092,8377.425
2007-05-09 11:10:00,68.17,68.21,68.17,68.19,10692.239858906523,41.7031,41.7275,41.7031,41.7153,10692.2399
2007-05-09 11:15:00,68.2,68.22,68.19,68.22,16313.932980599646,41.7214,41.7337,41.7153,41.7337,16313.933
2007-05-09 11:20:00,68.22,68.26,68.22,68.25,12125.220458553791,41.7337,41.7581,41.7337,41.752,12125.2205
2007-05-09 11:25:00,68.25,68.26,68.22,68.26,6172.839506172839,41.752,41.7581,41.7337,41.7581,6172.8395
2007-05-09 11:30:00,68.26,68.39,68.26,68.39,28108.465608465605,41.7581,41.8377,41.7581,41.8377,28108.4656
2007-05-09 11:35:00,68.39,68.43,68.38,68.4,10251.32275132275,41.8377,41.8621,41.8315,41.8438,10251.3228
2007-05-09 11:40:00,68.39,68.39,68.35,68.35,7605.820105820105,41.8377,41.8377,41.8132,41.8132,7605.8201
2007-05-09 11:45:00,68.35,68.41,68.33,68.41,8377.42504409171,41.8132,41.8499,41.801,41.8499,8377.425
2007-05-09 11:50:00,68.4,68.41,68.34,68.36,6834.2151675485,41.8438,41.8499,41.8071,41.8193,6834.2152
2007-05-09 11:55:00,68.36,68.38,68.34,68.38,7826.278659611992,41.8193,41.8315,41.8071,41.8315,7826.2787
2007-05-09 12:00:00,68.39,68.4,68.38,68.4,7385.361552028218,41.8377,41.8438,41.8315,41.8438,7385.3616
2007-05-09 12:05:00,68.4,68.46,68.38,68.46,8046.737213403879,41.8438,41.8805,41.8315,41.8805,8046.7372
2007-05-09 12:10:00,68.45,68.48,68.43,68.44,7275.132275132274,41.8744,41.8927,41.8621,41.8682,7275.1323
2007-05-09 12:15:00,68.44,68.45,68.43,68.45,2645.502645502645,41.8682,41.8744,41.8621,41.8744,2645.5026
2007-05-09 12:20:00,68.45,68.45,68.4,68.41,7826.278659611992,41.8744,41.8744,41.8438,41.8499,7826.2787
2007-05-09 12:25:00,68.4,68.47,68.4,68.47,23919.75308641975,41.8438,41.8866,41.8438,41.8866,23919.7531
2007-05-09 12:30:00,68.47,68.5,68.46,68.47,17416.225749559082,41.8866,41.9049,41.8805,41.8866,17416.2257
2007-05-09 12:35:00,68.48,68.55,68.45,68.53,48280.42328042328,41.8927,41.9355,41.8744,41.9233,48280.4233
2007-05-09 12:40:00,68.55,68.57,68.54,68.56,12455.90828924162,41.9355,41.9478,41.9294,41.9417,12455.9083
2007-05-09 12:45:00,68.56,68.58,68.54,68.54,24911.81657848324,41.9417,41.9539,41.9294,41.9294,24911.8166
2007-05-09 12:50:00,68.57,68.57,68.52,68.55,12786.596119929452,41.9478,41.9478,41.9172,41.9355,12786.5961
2007-05-09 12:55:00,68.55,68.57,68.54,68.57,16975.308641975305,41.9355,41.9478,41.9294,41.9478,16975.3086
2007-05-09 13:00:00,68.57,68.58,68.54,68.57,11794.53262786596,41.9478,41.9539,41.9294,41.9478,11794.5326
2007-05-09 13:05:00,68.57,68.58,68.52,68.53,6723.985890652557,41.9478,41.9539,41.9172,41.9233,6723.9859
2007-05-09 13:10:00,68.53,68.53,68.48,68.5,13447.971781305114,41.9233,41.9233,41.8927,41.9049,13447.9718
2007-05-09 13:15:00,68.5,68.54,68.5,68.54,4519.400352733685,41.9049,41.9294,41.9049,41.9294,4519.4004
2007-05-09 13:20:00,68.54,68.54,68.52,68.54,6834.2151675485,41.9294,41.9294,41.9172,41.9294,6834.2152
2007-05-09 13:25:00,68.54,68.57,68.54,68.56,5952.380952380951,41.9294,41.9478,41.9294,41.9417,5952.381
2007-05-09 13:30:00,68.57,68.58,68.56,68.57,3637.566137566137,41.9478,41.9539,41.9417,41.9478,3637.5661
2007-05-09 13:35:00,68.57,68.57,68.49,68.49,9700.176366843032,41.9478,41.9478,41.8988,41.8988,9700.1764
2007-05-09 13:40:00,68.49,68.52,68.48,68.5,10692.239858906523,41.8988,41.9172,41.8927,41.9049,10692.2399
2007-05-09 13:45:00,68.5,68.51,68.49,68.51,4298.941798941799,41.9049,41.9111,41.8988,41.9111,4298.9418
2007-05-09 13:50:00,68.48,68.51,68.48,68.5,18518.518518518515,41.8927,41.9111,41.8927,41.9049,18518.5185
2007-05-09 13:55:00,68.5,68.51,68.47,68.48,13668.430335097,41.9049,41.9111,41.8866,41.8927,13668.4303
2007-05-09 14:00:00,68.48,68.52,68.47,68.48,25462.96296296296,41.8927,41.9172,41.8866,41.8927,25462.963
2007-05-09 14:05:00,68.49,68.54,68.49,68.51,27557.319223985887,41.8988,41.9294,41.8988,41.9111,27557.3192
2007-05-09 14:10:00,68.5,68.51,68.41,68.41,32738.09523809524,41.9049,41.9111,41.8499,41.8499,32738.0952
2007-05-09 14:15:00,68.42,68.48,68.21,68.35,46075.8377425044,41.856,41.8927,41.7275,41.8132,46075.8377
2007-05-09 14:20:00,68.39,68.52,68.29,68.37,65476.19047619047,41.8377,41.9172,41.7765,41.8254,65476.1905
2007-05-09 14:25:00,68.36,68.48,68.32,68.35,49162.25749559082,41.8193,41.8927,41.7948,41.8132,49162.2575
2007-05-09 14:30:00,68.37,68.41,68.32,68.39,23258.377425044087,41.8254,41.8499,41.7948,41.8377,23258.3774
2007-05-09 14:35:00,68.38,68.51,68.37,68.48,35493.82716049382,41.8315,41.9111,41.8254,41.8927,35493.8272
2007-05-09 14:40:00,68.46,68.58,68.43,68.58,27116.402116402114,41.8805,41.9539,41.8621,41.9539,27116.4021
2007-05-09 14:45:00,68.58,68.65,68.5,68.58,25022.045855379187,41.9539,41.9967,41.9049,41.9539,25022.0459
2007-05-09 14:50:00,68.56,68.64,68.55,68.62,19951.499118165782,41.9417,41.9906,41.9355,41.9784,19951.4991
2007-05-09 14:55:00,68.61,68.67,68.53,68.54,34391.53439153439,41.9722,42.0089,41.9233,41.9294,34391.5344
2007-05-09 15:00:00,68.54,68.6,68.5,68.59,34501.76366843033,41.9294,41.9661,41.9049,41.96,34501.7637
2007-05-09 15:05:00,68.6,68.6,68.52,68.57,64594.35626102292,41.9661,41.9661,41.9172,41.9478,64594.3563
2007-05-09 15:10:00,68.55,68.63,68.54,68.61,25683.421516754846,41.9355,41.9845,41.9294,41.9722,25683.4215
2007-05-09 15:15:00,68.6,68.68,68.57,68.59,42217.81305114638,41.9661,42.0151,41.9478,41.96,42217.8131
2007-05-09 15:20:00,68.59,68.7,68.59,68.67,32186.948853615515,41.96,42.0273,41.96,42.0089,32186.9489
2007-05-09 15:25:00,68.65,68.69,68.59,68.69,36485.89065255732,41.9967,42.0212,41.96,42.0212,36485.8907
2007-05-09 15:30:00,68.68,68.68,68.56,68.57,39241.6225749559,42.0151,42.0151,41.9417,41.9478,39241.6226
2007-05-09 15:35:00,68.58,68.58,68.53,68.53,39241.6225749559,41.9539,41.9539,41.9233,41.9233,39241.6226
2007-05-09 15:40:00,68.52,68.57,68.52,68.54,30313.05114638448,41.9172,41.9478,41.9172,41.9294,30313.0511
2007-05-09 15:45:00,68.56,68.58,68.49,68.52,41005.291005291,41.9417,41.9539,41.8988,41.9172,41005.291
2007-05-09 15:50:00,68.53,68.57,68.48,68.52,45855.37918871252,41.9233,41.9478,41.8927,41.9172,45855.3792
2007-05-09 15:55:00,68.53,68.55,68.38,68.52,86860.67019400351,41.9233,41.9355,41.8315,41.9172,86860.6702
2007-05-10 09:30:00,68.24,68.24,67.74,68.07,44091.71075837742,41.7459,41.7459,41.44,41.6419,44091.7108
2007-05-10 09:35:00,68.08,68.12,68.01,68.1,9479.717813051146,41.648,41.6725,41.6052,41.6602,9479.7178
2007-05-10 09:40:00,68.1,68.1,67.99,68.07,12896.825396825396,41.6602,41.6602,41.593,41.6419,12896.8254
2007-05-10 09:45:00,68.05,68.12,67.98,68.07,17526.455026455023,41.6297,41.6725,41.5868,41.6419,17526.455
2007-05-10 09:50:00,68.03,68.15,68.03,68.12,26014.10934744268,41.6174,41.6908,41.6174,41.6725,26014.1093
2007-05-10 09:55:00,68.12,68.13,67.99,68.13,31415.34391534391,41.6725,41.6786,41.593,41.6786,31415.3439
2007-05-10 10:00:00,68.13,68.13,67.99,68.09,19290.123456790123,41.6786,41.6786,41.593,41.6541,19290.1235
2007-05-10 10:05:00,68.1,68.21,68.06,68.19,11794.53262786596,41.6602,41.7275,41.6358,41.7153,11794.5326
2007-05-10 10:10:00,68.17,68.23,68.09,68.22,55886.24338624338,41.7031,41.7398,41.6541,41.7337,55886.2434
2007-05-10 10:15:00,68.18,68.3,68.17,68.29,12896.825396825396,41.7092,41.7826,41.7031,41.7765,12896.8254
2007-05-10 10:20:00,68.3,68.32,68.22,68.29,14660.493827160491,41.7826,41.7948,41.7337,41.7765,14660.4938
2007-05-10 10:25:00,68.28,68.31,68.24,68.29,10030.864197530864,41.7704,41.7887,41.7459,41.7765,10030.8642
2007-05-10 10:30:00,68.28,68.28,68.23,68.25,8156.966490299823,41.7704,41.7704,41.7398,41.752,8156.9665
2007-05-10 10:35:00,68.26,68.26,68.18,68.23,14660.493827160491,41.7581,41.7581,41.7092,41.7398,14660.4938
2007-05-10 10:40:00,68.22,68.25,68.19,68.22,25683.421516754846,41.7337,41.752,41.7153,41.7337,25683.4215
2007-05-10 10:45:00,68.19,68.24,68.19,68.23,5180.776014109347,41.7153,41.7459,41.7153,41.7398,5180.776
2007-05-10 10:50:00,68.22,68.23,68.2,68.2,3858.024691358024,41.7337,41.7398,41.7214,41.7214,3858.0247
2007-05-10 10:55:00,68.21,68.26,68.2,68.26,7275.132275132274,41.7275,41.7581,41.7214,41.7581,7275.1323
2007-05-10 11:00:00,68.25,68.26,68.19,68.2,5401.234567901234,41.752,41.7581,41.7153,41.7214,5401.2346
2007-05-10 11:05:00,68.19,68.2,68.12,68.16,12125.220458553791,41.7153,41.7214,41.6725,41.697,12125.2205
2007-05-10 11:10:00,68.16,68.18,68.11,68.12,11574.074074074071,41.697,41.7092,41.6664,41.6725,11574.0741
2007-05-10 11:15:00,68.13,68.16,68.11,68.15,23037.9188712522,41.6786,41.697,41.6664,41.6908,23037.9189
2007-05-10 11:20:00,68.16,68.18,68.12,68.18,40233.68606701939,41.697,41.7092,41.6725,41.7092,40233.6861
2007-05-10 11:25:00,68.17,68.17,68.09,68.12,23368.60670194004,41.7031,41.7031,41.6541,41.6725,23368.6067
2007-05-10 11:30:00,68.12,68.15,68.1,68.14,18959.43562610229,41.6725,41.6908,41.6602,41.6847,18959.4356
2007-05-10 11:35:00,68.12,68.19,68.12,68.19,6393.298059964726,41.6725,41.7153,41.6725,41.7153,6393.2981
2007-05-10 11:40:00,68.19,68.23,68.19,68.2,9479.717813051146,41.7153,41.7398,41.7153,41.7214,9479.7178
2007-05-10 11:45:00,68.22,68.26,68.21,68.26,9700.176366843032,41.7337,41.7581,41.7275,41.7581,9700.1764
2007-05-10 11:50:00,68.27,68.31,68.22,68.24,25903.880070546733,41.7642,41.7887,41.7337,41.7459,25903.8801
2007-05-10 11:55:00,68.24,68.25,68.19,68.21,20061.728395061727,41.7459,41.752,41.7153,41.7275,20061.7284
2007-05-10 12:00:00,68.21,68.23,68.14,68.21,57098.76543209876,41.7275,41.7398,41.6847,41.7275,57098.7654
2007-05-10 12:05:00,68.22,68.22,68.12,68.13,19951.499118165782,41.7337,41.7337,41.6725,41.6786,19951.4991
2007-05-10 12:10:00,68.1,68.17,68.1,68.17,10030.864197530864,41.6602,41.7031,41.6602,41.7031,10030.8642
2007-05-10 12:15:00,68.16,68.17,68.14,68.14,13227.513227513226,41.697,41.7031,41.6847,41.6847,13227.5132
2007-05-10 12:20:00,68.16,68.18,68.09,68.18,22045.85537918871,41.697,41.7092,41.6541,41.7092,22045.8554
2007-05-10 12:25:00,68.18,68.19,68.14,68.14,15542.32804232804,41.7092,41.7153,41.6847,41.6847,15542.328
2007-05-10 12:30:00,68.14,68.16,68.12,68.16,8708.112874779541,41.6847,41.697,41.6725,41.697,8708.1129
2007-05-10 12:35:00,68.16,68.16,68.09,68.12,10692.239858906523,41.697,41.697,41.6541,41.6725,10692.2399
2007-05-10 12:40:00,68.12,68.16,68.09,68.1,14219.576719576718,41.6725,41.697,41.6541,41.6602,14219.5767
2007-05-10 12:45:00,68.09,68.13,68.09,68.09,11133.156966490298,41.6541,41.6786,41.6541,41.6541,11133.157
2007-05-10 12:50:00,68.1,68.18,68.1,68.18,11904.761904761905,41.6602,41.7092,41.6602,41.7092,11904.7619
2007-05-10 12:55:00,68.18,68.2,68.16,68.19,11574.074074074071,41.7092,41.7214,41.697,41.7153,11574.0741
2007-05-10 13:00:00,68.19,68.2,68.15,68.15,14660.493827160491,41.7153,41.7214,41.6908,41.6908,14660.4938
2007-05-10 13:05:00,68.15,68.17,68.13,68.15,5842.151675485008,41.6908,41.7031,41.6786,41.6908,5842.1517
2007-05-10 13:10:00,68.15,68.19,68.15,68.18,9810.405643738975,41.6908,41.7153,41.6908,41.7092,9810.4056
2007-05-10 13:15:00,68.19,68.24,68.15,68.24,8377.42504409171,41.7153,41.7459,41.6908,41.7459,8377.425
2007-05-10 13:20:00,68.24,68.24,68.19,68.21,12455.90828924162,41.7459,41.7459,41.7153,41.7275,12455.9083
2007-05-10 13:25:00,68.21,68.25,68.2,68.21,22707.231040564373,41.7275,41.752,41.7214,41.7275,22707.231
2007-05-10 13:30:00,68.2,68.22,68.1,68.11,25132.27513227513,41.7214,41.7337,41.6602,41.6664,25132.2751
2007-05-10 13:35:00,68.12,68.16,68.09,68.13,23699.294532627864,41.6725,41.697,41.6541,41.6786,23699.2945
2007-05-10 13:40:00,68.13,68.16,68.11,68.13,18298.059964726628,41.6786,41.697,41.6664,41.6786,18298.06
2007-05-10 13:45:00,68.13,68.19,68.09,68.18,64263.66843033509,41.6786,41.7153,41.6541,41.7092,64263.6684
2007-05-10 13:50:00,68.19,68.32,68.19,68.31,84876.54320987653,41.7153,41.7948,41.7153,41.7887,84876.5432
2007-05-10 13:55:00,68.32,68.32,68.23,68.23,16203.703703703704,41.7948,41.7948,41.7398,41.7398,16203.7037
2007-05-10 14:00:00,68.24,68.34,68.23,68.32,14991.181657848325,41.7459,41.8071,41.7398,41.7948,14991.1817
2007-05-10 14:05:00,68.35,68.35,68.24,68.27,9920.63492063492,41.8132,41.8132,41.7459,41.7642,9920.6349
2007-05-10 14:10:00,68.27,68.29,68.15,68.18,29431.216931216928,41.7642,41.7765,41.6908,41.7092,29431.2169
2007-05-10 14:15:00,68.18,68.26,68.16,68.26,11794.53262786596,41.7092,41.7581,41.697,41.7581,11794.5326
2007-05-10 14:20:00,68.24,68.27,68.2,68.24,8267.195767195766,41.7459,41.7642,41.7214,41.7459,8267.1958
2007-05-10 14:25:00,68.24,68.28,68.19,68.2,25462.96296296296,41.7459,41.7704,41.7153,41.7214,25462.963
2007-05-10 14:30:00,68.21,68.22,68.15,68.2,25683.421516754846,41.7275,41.7337,41.6908,41.7214,25683.4215
2007-05-10 14:35:00,68.2,68.21,68.15,68.21,13447.971781305114,41.7214,41.7275,41.6908,41.7275,13447.9718
2007-05-10 14:40:00,68.2,68.27,68.19,68.26,12896.825396825396,41.7214,41.7642,41.7153,41.7581,12896.8254
2007-05-10 14:45:00,68.26,68.28,68.22,68.27,9479.717813051146,41.7581,41.7704,41.7337,41.7642,9479.7178
2007-05-10 14:50:00,68.28,68.28,68.14,68.14,14109.347442680775,41.7704,41.7704,41.6847,41.6847,14109.3474
2007-05-10 14:55:00,68.16,68.16,68.1,68.12,15211.64021164021,41.697,41.697,41.6602,41.6725,15211.6402
2007-05-10 15:00:00,68.13,68.13,68.04,68.05,17195.767195767196,41.6786,41.6786,41.6235,41.6297,17195.7672
2007-05-10 15:05:00,68.06,68.07,67.96,67.97,21494.70899470899,41.6358,41.6419,41.5746,41.5807,21494.709
2007-05-10 15:10:00,67.97,68.08,67.94,68.06,24029.982363315696,41.5807,41.648,41.5624,41.6358,24029.9824
2007-05-10 15:15:00,68.07,68.08,68.0,68.02,20612.87477954145,41.6419,41.648,41.5991,41.6113,20612.8748
2007-05-10 15:20:00,68.0,68.09,67.99,68.07,12566.137566137564,41.5991,41.6541,41.593,41.6419,12566.1376
2007-05-10 15:25:00,68.08,68.08,67.99,68.01,18518.518518518515,41.648,41.648,41.593,41.6052,18518.5185
2007-05-10 15:30:00,68.02,68.02,67.88,67.9,42989.41798941798,41.6113,41.6113,41.5257,41.5379,42989.418
2007-05-10 15:35:00,67.89,67.89,67.8,67.84,56216.93121693121,41.5318,41.5318,41.4767,41.5012,56216.9312
2007-05-10 15:40:00,67.85,67.9,67.73,67.75,80908.28924162257,41.5073,41.5379,41.4339,41.4461,80908.2892
2007-05-10 15:45:00,67.75,67.8,67.71,67.72,67019.40035273368,41.4461,41.4767,41.4217,41.4278,67019.4004
2007-05-10 15:50:00,67.72,67.8,67.7,67.7,61067.01940035273,41.4278,41.4767,41.4155,41.4155,61067.0194
2007-05-10 15:55:00,67.71,67.71,67.6,67.61,62169.312169312165,41.4217,41.4217,41.3544,41.3605,62169.3122
2007-05-11 09:35:00,67.91,67.91,67.7,67.74,24470.89947089947,41.544,41.544,41.4155,41.44,24470.8995
2007-05-11 09:40:00,67.77,67.99,67.77,67.89,14550.264550264548,41.4584,41.593,41.4584,41.5318,14550.2646
2007-05-11 09:45:00,67.89,67.96,67.82,67.91,15652.557319223984,41.5318,41.5746,41.489,41.544,15652.5573
2007-05-11 09:50:00,67.91,67.92,67.78,67.82,16975.308641975305,41.544,41.5501,41.4645,41.489,16975.3086
2007-05-11 09:55:00,67.83,67.88,67.8,67.8,12014.991181657848,41.4951,41.5257,41.4767,41.4767,12014.9912
2007-05-11 10:00:00,67.8,67.82,67.68,67.75,17305.996472663137,41.4767,41.489,41.4033,41.4461,17305.9965
2007-05-11 10:05:00,67.75,67.78,67.7,67.77,11133.156966490298,41.4461,41.4645,41.4155,41.4584,11133.157
2007-05-11 10:10:00,67.76,67.86,67.73,67.86,5511.463844797177,41.4523,41.5134,41.4339,41.5134,5511.4638
2007-05-11 10:15:00,67.86,67.86,67.8,67.81,14660.493827160491,41.5134,41.5134,41.4767,41.4828,14660.4938
2007-05-11 10:20:00,67.84,67.85,67.81,67.81,8708.112874779541,41.5012,41.5073,41.4828,41.4828,8708.1129
2007-05-11 10:25:00,67.81,67.83,67.8,67.8,13558.201058201055,41.4828,41.4951,41.4767,41.4767,13558.2011
2007-05-11 10:30:00,67.8,67.83,67.8,67.8,11904.761904761905,41.4767,41.4951,41.4767,41.4767,11904.7619
2007-05-11 10:35:00,67.8,67.84,67.8,67.81,15762.786596119928,41.4767,41.5012,41.4767,41.4828,15762.7866
2007-05-11 10:40:00,67.81,67.83,67.8,67.82,10471.781305114637,41.4828,41.4951,41.4767,41.489,10471.7813
2007-05-11 10:45:00,67.82,67.88,67.8,67.87,18959.43562610229,41.489,41.5257,41.4767,41.5195,18959.4356
2007-05-11 10:50:00,67.86,67.9,67.86,67.86,17085.53791887125,41.5134,41.5379,41.5134,41.5134,17085.5379
2007-05-11 10:55:00,67.85,67.85,67.75,67.77,16865.079365079364,41.5073,41.5073,41.4461,41.4584,16865.0794
2007-05-11 11:00:00,67.79,67.83,67.79,67.83,7385.361552028218,41.4706,41.4951,41.4706,41.4951,7385.3616
2007-05-11 11:05:00,67.82,67.85,67.81,67.82,4629.629629629629,41.489,41.5073,41.4828,41.489,4629.6296
2007-05-11 11:10:00,67.81,67.82,67.78,67.8,7054.673721340388,41.4828,41.489,41.4645,41.4767,7054.6737
2007-05-11 11:15:00,67.8,67.8,67.77,67.78,9479.717813051146,41.4767,41.4767,41.4584,41.4645,9479.7178
2007-05-11 11:20:00,67.77,67.78,67.73,67.77,10030.864197530864,41.4584,41.4645,41.4339,41.4584,10030.8642
2007-05-11 11:25:00,67.76,67.76,67.73,67.76,4739.858906525573,41.4523,41.4523,41.4339,41.4523,4739.8589
2007-05-11 11:30:00,67.76,67.76,67.67,67.69,9920.63492063492,41.4523,41.4523,41.3972,41.4094,9920.6349
2007-05-11 11:35:00,67.68,67.68,67.65,67.67,5842.151675485008,41.4033,41.4033,41.385,41.3972,5842.1517
2007-05-11 11:40:00,67.66,67.7,67.66,67.68,8046.737213403879,41.3911,41.4155,41.3911,41.4033,8046.7372
2007-05-11 11:45:00,67.68,67.71,67.68,67.71,3747.7954144620808,41.4033,41.4217,41.4033,41.4217,3747.7954
2007-05-11 11:50:00,67.71,67.71,67.63,67.65,7605.820105820105,41.4217,41.4217,41.3727,41.385,7605.8201
2007-05-11 11:55:00,67.65,67.67,67.63,67.67,4188.712522045855,41.385,41.3972,41.3727,41.3972,4188.7125
2007-05-11 12:00:00,67.67,67.67,67.63,67.63,5731.922398589065,41.3972,41.3972,41.3727,41.3727,5731.9224
2007-05-11 12:05:00,67.64,67.66,67.61,67.63,8377.42504409171,41.3788,41.3911,41.3605,41.3727,8377.425
2007-05-11 12:10:00,67.64,67.68,67.64,67.66,4739.858906525573,41.3788,41.4033,41.3788,41.3911,4739.8589
2007-05-11 12:15:00,67.66,67.68,67.62,67.66,12566.137566137564,41.3911,41.4033,41.3666,41.3911,12566.1376
2007-05-11 12:20:00,67.67,67.68,67.66,67.68,3747.7954144620808,41.3972,41.4033,41.3911,41.4033,3747.7954
2007-05-11 12:25:00,67.68,67.69,67.62,67.63,10251.32275132275,41.4033,41.4094,41.3666,41.3727,10251.3228
2007-05-11 12:30:00,67.64,67.65,67.62,67.65,5731.922398589065,41.3788,41.385,41.3666,41.385,5731.9224
2007-05-11 12:35:00,67.64,67.67,67.61,67.65,7275.132275132274,41.3788,41.3972,41.3605,41.385,7275.1323
2007-05-11 12:40:00,67.63,67.64,67.61,67.64,6834.2151675485,41.3727,41.3788,41.3605,41.3788,6834.2152
2007-05-11 12:45:00,67.64,67.68,67.62,67.63,13007.05467372134,41.3788,41.4033,41.3666,41.3727,13007.0547
2007-05-11 12:50:00,67.61,67.61,67.57,67.6,19951.499118165782,41.3605,41.3605,41.336,41.3544,19951.4991
2007-05-11 12:55:00,67.61,67.65,67.6,67.65,10251.32275132275,41.3605,41.385,41.3544,41.385,10251.3228
2007-05-11 13:00:00,67.68,67.69,67.6,67.62,15762.786596119928,41.4033,41.4094,41.3544,41.3666,15762.7866
2007-05-11 13:05:00,67.62,67.63,67.6,67.6,5180.776014109347,41.3666,41.3727,41.3544,41.3544,5180.776
2007-05-11 13:10:00,67.61,67.63,67.59,67.6,10361.552028218694,41.3605,41.3727,41.3483,41.3544,10361.552
2007-05-11 13:15:00,67.6,67.6,67.57,67.58,7716.049382716048,41.3544,41.3544,41.336,41.3421,7716.0494
2007-05-11 13:20:00,67.58,67.59,67.55,67.58,5621.693121693121,41.3421,41.3483,41.3238,41.3421,5621.6931
2007-05-11 13:25:00,67.59,67.63,67.58,67.61,5731.922398589065,41.3483,41.3727,41.3421,41.3605,5731.9224
2007-05-11 13:30:00,67.62,67.62,67.6,67.6,4409.171075837742,41.3666,41.3666,41.3544,41.3544,4409.1711
2007-05-11 13:35:00,67.6,67.6,67.59,67.6,8156.966490299823,41.3544,41.3544,41.3483,41.3544,8156.9665
2007-05-11 13:40:00,67.61,67.65,67.61,67.63,6283.068783068782,41.3605,41.385,41.3605,41.3727,6283.0688
2007-05-11 13:45:00,67.64,67.64,67.58,67.6,13007.05467372134,41.3788,41.3788,41.3421,41.3544,13007.0547
2007-05-11 13:50:00,67.61,67.61,67.59,67.6,5842.151675485008,41.3605,41.3605,41.3483,41.3544,5842.1517
2007-05-11 13:55:00,67.6,67.63,67.6,67.61,9920.63492063492,41.3544,41.3727,41.3544,41.3605,9920.6349
2007-05-11 14:00:00,67.61,67.61,67.57,67.57,6503.5273368606695,41.3605,41.3605,41.336,41.336,6503.5273
2007-05-11 14:05:00,67.58,67.62,67.57,67.62,9810.405643738975,41.3421,41.3666,41.336,41.3666,9810.4056
2007-05-11 14:10:00,67.63,67.66,67.61,67.63,9149.029982363314,41.3727,41.3911,41.3605,41.3727,9149.03
2007-05-11 14:15:00,67.63,67.67,67.61,67.62,10692.239858906523,41.3727,41.3972,41.3605,41.3666,10692.2399
2007-05-11 14:20:00,67.61,67.64,67.6,67.62,8267.195767195766,41.3605,41.3788,41.3544,41.3666,8267.1958
2007-05-11 14:25:00,67.62,67.64,67.61,67.64,5952.380952380951,41.3666,41.3788,41.3605,41.3788,5952.381
2007-05-11 14:30:00,67.64,67.65,67.61,67.63,11463.84479717813,41.3788,41.385,41.3605,41.3727,11463.8448
2007-05-11 14:35:00,67.64,67.66,67.6,67.66,9038.80070546737,41.3788,41.3911,41.3544,41.3911,9038.8007
2007-05-11 14:40:00,67.65,67.7,67.61,67.7,11684.303350970016,41.385,41.4155,41.3605,41.4155,11684.3034
2007-05-11 14:45:00,67.7,67.72,67.68,67.69,8156.966490299823,41.4155,41.4278,41.4033,41.4094,8156.9665
2007-05-11 14:50:00,67.69,67.73,67.69,67.73,5511.463844797177,41.4094,41.4339,41.4094,41.4339,5511.4638
2007-05-11 14:55:00,67.73,67.73,67.65,67.65,10692.239858906523,41.4339,41.4339,41.385,41.385,10692.2399
2007-05-11 15:00:00,67.65,67.66,67.62,67.64,11022.927689594357,41.385,41.3911,41.3666,41.3788,11022.9277
2007-05-11 15:05:00,67.64,67.68,67.61,67.67,11463.84479717813,41.3788,41.4033,41.3605,41.3972,11463.8448
2007-05-11 15:10:00,67.68,67.72,67.65,67.71,29541.44620811288,41.4033,41.4278,41.385,41.4217,29541.4462
2007-05-11 15:15:00,67.72,67.72,67.64,67.68,48059.96472663139,41.4278,41.4278,41.3788,41.4033,48059.9647
2007-05-11 15:20:00,67.68,67.76,67.65,67.73,44532.62786596119,41.4033,41.4523,41.385,41.4339,44532.6279
2007-05-11 15:25:00,67.73,67.78,67.69,67.7,58421.51675485008,41.4339,41.4645,41.4094,41.4155,58421.5168
2007-05-11 15:30:00,67.72,67.77,67.69,67.75,30423.28042328042,41.4278,41.4584,41.4094,41.4461,30423.2804
2007-05-11 15:35:00,67.74,67.86,67.74,67.78,32627.86596119929,41.44,41.5134,41.44,41.4645,32627.866
2007-05-11 15:40:00,67.79,67.88,67.74,67.84,22817.460317460314,41.4706,41.5257,41.44,41.5012,22817.4603
2007-05-11 15:45:00,67.84,67.86,67.8,67.8,17416.225749559082,41.5012,41.5134,41.4767,41.4767,17416.2257
2007-05-11 15:50:00,67.82,67.89,67.81,67.87,31635.8024691358,41.489,41.5318,41.4828,41.5195,31635.8025
2007-05-11 15:55:00,67.88,67.95,67.84,67.94,51477.07231040564,41.5257,41.5685,41.5012,41.5624,51477.0723
2007-05-14 09:30:00,67.71,67.9,67.71,67.8,30533.509700176364,41.4217,41.5379,41.4217,41.4767,30533.5097
2007-05-14 09:35:00,67.73,68.35,67.72,68.29,19620.81128747795,41.4339,41.8132,41.4278,41.7765,19620.8113
2007-05-14 09:40:00,68.24,68.28,68.13,68.21,10692.239858906523,41.7459,41.7704,41.6786,41.7275,10692.2399
2007-05-14 09:45:00,68.22,68.35,68.22,68.29,31194.885361552024,41.7337,41.8132,41.7337,41.7765,31194.8854
2007-05-14 09:50:00,68.27,68.34,68.19,68.28,14219.576719576718,41.7642,41.8071,41.7153,41.7704,14219.5767
2007-05-14 09:55:00,68.28,68.37,68.22,68.37,24470.89947089947,41.7704,41.8254,41.7337,41.8254,24470.8995
2007-05-14 10:00:00,68.32,68.35,68.13,68.26,24140.21164021164,41.7948,41.8132,41.6786,41.7581,24140.2116
2007-05-14 10:05:00,68.23,68.3,68.2,68.24,27336.860670194,41.7398,41.7826,41.7214,41.7459,27336.8607
2007-05-14 10:10:00,68.27,68.28,68.2,68.2,20943.56261022928,41.7642,41.7704,41.7214,41.7214,20943.5626
2007-05-14 10:15:00,68.21,68.3,68.21,68.26,17967.3721340388,41.7275,41.7826,41.7275,41.7581,17967.3721
2007-05-14 10:20:00,68.27,68.32,68.22,68.31,10582.01058201058,41.7642,41.7948,41.7337,41.7887,10582.0106
2007-05-14 10:25:00,68.31,68.35,68.25,68.29,12235.449735449734,41.7887,41.8132,41.752,41.7765,12235.4497
2007-05-14 10:30:00,68.28,68.42,68.26,68.41,27777.777777777774,41.7704,41.856,41.7581,41.8499,27777.7778
2007-05-14 10:35:00,68.41,68.42,68.33,68.38,16313.932980599646,41.8499,41.856,41.801,41.8315,16313.933
2007-05-14 10:40:00,68.38,68.48,68.38,68.46,22707.231040564373,41.8315,41.8927,41.8315,41.8805,22707.231
2007-05-14 10:45:00,68.49,68.56,68.48,68.56,33950.61728395061,41.8988,41.9417,41.8927,41.9417,33950.6173
2007-05-14 10:50:00,68.56,68.58,68.53,68.56,23258.377425044087,41.9417,41.9539,41.9233,41.9417,23258.3774
2007-05-14 10:55:00,68.57,68.58,68.54,68.56,15762.786596119928,41.9478,41.9539,41.9294,41.9417,15762.7866
2007-05-14 11:00:00,68.56,68.56,68.49,68.5,16865.079365079364,41.9417,41.9417,41.8988,41.9049,16865.0794
2007-05-14 11:05:00,68.5,68.53,68.5,68.53,22817.460317460314,41.9049,41.9233,41.9049,41.9233,22817.4603
2007-05-14 11:10:00,68.52,68.58,68.52,68.54,20723.104056437387,41.9172,41.9539,41.9172,41.9294,20723.1041
2007-05-14 11:15:00,68.55,68.65,68.55,68.61,17416.225749559082,41.9355,41.9967,41.9355,41.9722,17416.2257
2007-05-14 11:20:00,68.62,68.63,68.57,68.63,9589.947089947089,41.9784,41.9845,41.9478,41.9845,9589.9471
2007-05-14 11:25:00,68.62,68.63,68.6,68.6,11243.38624338624,41.9784,41.9845,41.9661,41.9661,11243.3862
2007-05-14 11:30:00,68.6,68.63,68.58,68.59,14329.805996472662,41.9661,41.9845,41.9539,41.96,14329.806
2007-05-14 11:35:00,68.59,68.68,68.58,68.65,29872.1340388007,41.96,42.0151,41.9539,41.9967,29872.134
2007-05-14 11:40:00,68.64,68.66,68.63,68.64,7826.278659611992,41.9906,42.0028,41.9845,41.9906,7826.2787
2007-05-14 11:45:00,68.63,68.63,68.61,68.63,12345.679012345678,41.9845,41.9845,41.9722,41.9845,12345.679
2007-05-14 11:50:00,68.63,68.63,68.6,68.62,16865.079365079364,41.9845,41.9845,41.9661,41.9784,16865.0794
2007-05-14 11:55:00,68.61,68.69,68.61,68.68,19731.040564373896,41.9722,42.0212,41.9722,42.0151,19731.0406
2007-05-14 12:00:00,68.69,68.77,68.68,68.77,28108.465608465605,42.0212,42.0701,42.0151,42.0701,28108.4656
2007-05-14 12:05:00,68.77,68.77,68.72,68.72,11904.761904761905,42.0701,42.0701,42.0395,42.0395,11904.7619
2007-05-14 12:10:00,68.72,68.76,68.72,68.75,19400.352733686064,42.0395,42.064,42.0395,42.0579,19400.3527
2007-05-14 12:15:00,68.74,68.77,68.72,68.76,9810.405643738975,42.0518,42.0701,42.0395,42.064,9810.4056
2007-05-14 12:20:00,68.76,68.77,68.75,68.76,6393.298059964726,42.064,42.0701,42.0579,42.064,6393.2981
2007-05-14 12:25:00,68.75,68.76,68.75,68.76,5180.776014109347,42.0579,42.064,42.0579,42.064,5180.776
2007-05-14 12:30:00,68.76,68.76,68.73,68.73,12566.137566137564,42.064,42.064,42.0457,42.0457,12566.1376
2007-05-14 12:35:00,68.72,68.73,68.66,68.66,7936.507936507935,42.0395,42.0457,42.0028,42.0028,7936.5079
2007-05-14 12:40:00,68.67,68.68,68.65,68.68,11794.53262786596,42.0089,42.0151,41.9967,42.0151,11794.5326
2007-05-14 12:45:00,68.68,68.68,68.67,68.67,5291.00529100529,42.0151,42.0151,42.0089,42.0089,5291.0053
2007-05-14 12:50:00,68.67,68.68,68.65,68.67,13447.971781305114,42.0089,42.0151,41.9967,42.0089,13447.9718
2007-05-14 12:55:00,68.66,68.67,68.65,68.66,5070.546737213404,42.0028,42.0089,41.9967,42.0028,5070.5467
2007-05-14 13:00:00,68.66,68.66,68.65,68.66,23368.60670194004,42.0028,42.0028,41.9967,42.0028,23368.6067
2007-05-14 13:05:00,68.66,68.68,68.65,68.67,9369.488536155202,42.0028,42.0151,41.9967,42.0089,9369.4885
2007-05-14 13:10:00,68.67,68.68,68.65,68.65,18408.289241622573,42.0089,42.0151,41.9967,41.9967,18408.2892
2007-05-14 13:15:00,68.65,68.65,68.6,68.6,23919.75308641975,41.9967,41.9967,41.9661,41.9661,23919.7531
2007-05-14 13:20:00,68.61,68.64,68.6,68.64,15432.098765432096,41.9722,41.9906,41.9661,41.9906,15432.0988
2007-05-14 13:25:00,68.64,68.74,68.64,68.64,38800.70546737213,41.9906,42.0518,41.9906,41.9906,38800.7055
2007-05-14 13:30:00,68.64,68.68,68.63,68.67,13227.513227513226,41.9906,42.0151,41.9845,42.0089,13227.5132
2007-05-14 13:35:00,68.65,68.65,68.58,68.62,28439.15343915344,41.9967,41.9967,41.9539,41.9784,28439.1534
2007-05-14 13:40:00,68.62,68.67,68.51,68.53,10141.093474426809,41.9784,42.0089,41.9111,41.9233,10141.0935
2007-05-14 13:45:00,68.53,68.6,68.49,68.58,22486.772486772483,41.9233,41.9661,41.8988,41.9539,22486.7725
2007-05-14 13:50:00,68.58,68.58,68.49,68.56,40123.456790123455,41.9539,41.9539,41.8988,41.9417,40123.4568
2007-05-14 13:55:00,68.57,68.6,68.53,68.56,25242.50440917108,41.9478,41.9661,41.9233,41.9417,25242.5044
2007-05-14 14:00:00,68.55,68.55,68.44,68.46,31194.885361552024,41.9355,41.9355,41.8682,41.8805,31194.8854
2007-05-14 14:05:00,68.46,68.53,68.46,68.53,21604.938271604937,41.8805,41.9233,41.8805,41.9233,21604.9383
2007-05-14 14:10:00,68.52,68.55,68.48,68.5,22156.08465608465,41.9172,41.9355,41.8927,41.9049,22156.0847
2007-05-14 14:15:00,68.5,68.57,68.46,68.57,39462.08112874779,41.9049,41.9478,41.8805,41.9478,39462.0811
2007-05-14 14:20:00,68.56,68.6,68.56,68.59,23919.75308641975,41.9417,41.9661,41.9417,41.96,23919.7531
2007-05-14 14:25:00,68.59,68.65,68.59,68.64,25903.880070546733,41.96,41.9967,41.96,41.9906,25903.8801
2007-05-14 14:30:00,68.65,68.74,68.65,68.72,33950.61728395061,41.9967,42.0518,41.9967,42.0395,33950.6173
2007-05-14 14:35:00,68.71,68.71,68.68,68.69,23919.75308641975,42.0334,42.0334,42.0151,42.0212,23919.7531
2007-05-14 14:40:00,68.7,68.74,68.68,68.71,27226.631393298056,42.0273,42.0518,42.0151,42.0334,27226.6314
2007-05-14 14:45:00,68.71,68.79,68.71,68.76,26234.567901234564,42.0334,42.0824,42.0334,42.064,26234.5679
2007-05-14 14:50:00,68.77,68.79,68.7,68.7,25132.27513227513,42.0701,42.0824,42.0273,42.0273,25132.2751
2007-05-14 14:55:00,68.7,68.74,68.68,68.71,53350.97001763668,42.0273,42.0518,42.0151,42.0334,53350.97
2007-05-14 15:00:00,68.7,68.81,68.67,68.8,63602.29276895943,42.0273,42.0946,42.0089,42.0885,63602.2928
2007-05-14 15:05:00,68.79,68.81,68.76,68.8,20943.56261022928,42.0824,42.0946,42.064,42.0885,20943.5626
2007-05-14 15:10:00,68.8,68.82,68.75,68.82,18738.977072310405,42.0885,42.1007,42.0579,42.1007,18738.9771
2007-05-14 15:15:00,68.81,68.89,68.81,68.88,50154.32098765432,42.0946,42.1435,42.0946,42.1374,50154.321
2007-05-14 15:20:00,68.88,68.89,68.83,68.87,33179.01234567901,42.1374,42.1435,42.1068,42.1313,33179.0123
2007-05-14 15:25:00,68.87,68.89,68.81,68.87,46075.8377425044,42.1313,42.1435,42.0946,42.1313,46075.8377
2007-05-14 15:30:00,68.87,68.88,68.82,68.86,14770.723104056437,42.1313,42.1374,42.1007,42.1252,14770.7231
2007-05-14 15:35:00,68.86,68.86,68.76,68.76,18738.977072310405,42.1252,42.1252,42.064,42.064,18738.9771
2007-05-14 15:40:00,68.76,68.76,68.68,68.71,32186.948853615515,42.064,42.064,42.0151,42.0334,32186.9489
2007-05-14 15:45:00,68.71,68.77,68.71,68.76,35824.514991181655,42.0334,42.0701,42.0334,42.064,35824.515
2007-05-14 15:50:00,68.74,68.76,68.7,68.7,36706.3492063492,42.0518,42.064,42.0273,42.0273,36706.3492
2007-05-14 15:55:00,68.7,68.79,68.68,68.79,42768.9594356261,42.0273,42.0824,42.0151,42.0824,42768.9594
2007-05-15 09:30:00,68.77,68.78,68.72,68.77,25683.421516754846,42.0701,42.0762,42.0395,42.0701,25683.4215
2007-05-15 09:35:00,68.77,68.78,68.7,68.7,13337.742504409169,42.0701,42.0762,42.0273,42.0273,13337.7425
2007-05-15 09:40:00,68.7,68.85,68.67,68.77,41887.12522045855,42.0273,42.1191,42.0089,42.0701,41887.1252
2007-05-15 09:45:00,68.78,68.78,68.68,68.75,23258.377425044087,42.0762,42.0762,42.0151,42.0579,23258.3774
2007-05-15 09:50:00,68.75,68.82,68.69,68.81,27667.548500881832,42.0579,42.1007,42.0212,42.0946,27667.5485
2007-05-15 09:55:00,68.8,68.88,68.77,68.86,18518.518518518515,42.0885,42.1374,42.0701,42.1252,18518.5185
2007-05-15 10:00:00,68.86,68.94,68.83,68.92,24691.358024691355,42.1252,42.1741,42.1068,42.1619,24691.358
2007-05-15 10:05:00,68.93,69.1,68.88,69.07,59082.89241622575,42.168,42.272,42.1374,42.2536,59082.8924
2007-05-15 10:10:00,69.08,69.21,68.91,69.0,38910.93474426808,42.2598,42.3393,42.1558,42.2108,38910.9347
2007-05-15 10:15:00,68.96,69.03,68.89,68.99,19951.499118165782,42.1864,42.2292,42.1435,42.2047,19951.4991
2007-05-15 10:20:00,68.97,69.09,68.89,69.08,12896.825396825396,42.1925,42.2659,42.1435,42.2598,12896.8254
2007-05-15 10:25:00,69.06,69.08,69.0,69.08,6613.756613756613,42.2475,42.2598,42.2108,42.2598,6613.7566
2007-05-15 10:30:00,69.07,69.09,68.95,69.0,9259.259259259255,42.2536,42.2659,42.1802,42.2108,9259.2593
2007-05-15 10:35:00,69.0,69.11,69.0,69.08,21384.47971781305,42.2108,42.2781,42.2108,42.2598,21384.4797
2007-05-15 10:40:00,69.08,69.16,69.08,69.16,14991.181657848325,42.2598,42.3087,42.2598,42.3087,14991.1817
2007-05-15 10:45:00,69.16,69.22,69.15,69.18,17305.996472663137,42.3087,42.3454,42.3026,42.3209,17305.9965
2007-05-15 10:50:00,69.17,69.17,69.04,69.09,24911.81657848324,42.3148,42.3148,42.2353,42.2659,24911.8166
2007-05-15 10:55:00,69.08,69.12,68.96,69.04,35493.82716049382,42.2598,42.2842,42.1864,42.2353,35493.8272
2007-05-15 11:00:00,69.04,69.04,68.95,68.97,8377.42504409171,42.2353,42.2353,42.1802,42.1925,8377.425
2007-05-15 11:05:00,68.98,69.04,68.97,69.02,22376.54320987654,42.1986,42.2353,42.1925,42.2231,22376.5432
2007-05-15 11:10:00,69.02,69.02,68.96,69.01,13227.513227513226,42.2231,42.2231,42.1864,42.2169,13227.5132
2007-05-15 11:15:00,69.02,69.11,68.99,69.08,11022.927689594357,42.2231,42.2781,42.2047,42.2598,11022.9277
2007-05-15 11:20:00,69.07,69.11,69.04,69.05,12014.991181657848,42.2536,42.2781,42.2353,42.2414,12014.9912
2007-05-15 11:25:00,69.05,69.08,68.98,69.05,14991.181657848325,42.2414,42.2598,42.1986,42.2414,14991.1817
2007-05-15 11:30:00,69.03,69.09,69.02,69.04,15873.015873015873,42.2292,42.2659,42.2231,42.2353,15873.0159
2007-05-15 11:35:00,69.06,69.16,69.01,69.16,21274.250440917105,42.2475,42.3087,42.2169,42.3087,21274.2504
2007-05-15 11:40:00,69.16,69.23,69.15,69.16,33068.783068783065,42.3087,42.3515,42.3026,42.3087,33068.7831
2007-05-15 11:45:00,69.16,69.26,69.16,69.23,14109.347442680775,42.3087,42.3699,42.3087,42.3515,14109.3474
2007-05-15 11:50:00,69.24,69.24,69.15,69.18,10582.01058201058,42.3576,42.3576,42.3026,42.3209,10582.0106
2007-05-15 11:55:00,69.17,69.21,69.16,69.17,5401.234567901234,42.3148,42.3393,42.3087,42.3148,5401.2346
2007-05-15 12:00:00,69.18,69.21,69.13,69.16,6834.2151675485,42.3209,42.3393,42.2904,42.3087,6834.2152
2007-05-15 12:05:00,69.15,69.17,69.15,69.16,5952.380952380951,42.3026,42.3148,42.3026,42.3087,5952.381
2007-05-15 12:10:00,69.14,69.25,69.14,69.19,9810.405643738975,42.2965,42.3638,42.2965,42.3271,9810.4056
2007-05-15 12:15:00,69.19,69.21,69.15,69.15,7936.507936507935,42.3271,42.3393,42.3026,42.3026,7936.5079
2007-05-15 12:20:00,69.15,69.15,69.1,69.12,12896.825396825396,42.3026,42.3026,42.272,42.2842,12896.8254
2007-05-15 12:25:00,69.14,69.22,69.14,69.22,4739.858906525573,42.2965,42.3454,42.2965,42.3454,4739.8589
2007-05-15 12:30:00,69.21,69.22,69.15,69.16,12455.90828924162,42.3393,42.3454,42.3026,42.3087,12455.9083
2007-05-15 12:35:00,69.16,69.22,69.16,69.21,8708.112874779541,42.3087,42.3454,42.3087,42.3393,8708.1129
2007-05-15 12:40:00,69.19,69.25,69.19,69.24,12455.90828924162,42.3271,42.3638,42.3271,42.3576,12455.9083
2007-05-15 12:45:00,69.23,69.24,69.16,69.24,12455.90828924162,42.3515,42.3576,42.3087,42.3576,12455.9083
2007-05-15 12:50:00,69.23,69.23,69.17,69.19,7385.361552028218,42.3515,42.3515,42.3148,42.3271,7385.3616
2007-05-15 12:55:00,69.19,69.21,69.18,69.19,13558.201058201055,42.3271,42.3393,42.3209,42.3271,13558.2011
2007-05-15 13:00:00,69.21,69.26,69.15,69.2,21053.79188712522,42.3393,42.3699,42.3026,42.3332,21053.7919
2007-05-15 13:05:00,69.18,69.22,69.17,69.18,9589.947089947089,42.3209,42.3454,42.3148,42.3209,9589.9471
2007-05-15 13:10:00,69.17,69.26,69.17,69.26,9038.80070546737,42.3148,42.3699,42.3148,42.3699,9038.8007
2007-05-15 13:15:00,69.26,69.3,69.26,69.26,6172.839506172839,42.3699,42.3943,42.3699,42.3699,6172.8395
2007-05-15 13:20:00,69.27,69.3,69.26,69.28,7164.902998236331,42.376,42.3943,42.3699,42.3821,7164.903
2007-05-15 13:25:00,69.27,69.27,69.23,69.26,9700.176366843032,42.376,42.376,42.3515,42.3699,9700.1764
2007-05-15 13:30:00,69.26,69.26,69.17,69.24,16534.391534391532,42.3699,42.3699,42.3148,42.3576,16534.3915
2007-05-15 13:35:00,69.23,69.24,69.19,69.22,6172.839506172839,42.3515,42.3576,42.3271,42.3454,6172.8395
2007-05-15 13:40:00,69.21,69.22,69.16,69.22,15432.098765432096,42.3393,42.3454,42.3087,42.3454,15432.0988
2007-05-15 13:45:00,69.21,69.22,69.15,69.16,24691.358024691355,42.3393,42.3454,42.3026,42.3087,24691.358
2007-05-15 13:50:00,69.16,69.24,69.16,69.18,18077.60141093474,42.3087,42.3576,42.3087,42.3209,18077.6014
2007-05-15 13:55:00,69.18,69.26,69.16,69.26,15542.32804232804,42.3209,42.3699,42.3087,42.3699,15542.328
2007-05-15 14:00:00,69.26,69.26,69.18,69.21,22927.68959435626,42.3699,42.3699,42.3209,42.3393,22927.6896
2007-05-15 14:05:00,69.23,69.31,69.23,69.3,22266.3139329806,42.3515,42.4005,42.3515,42.3943,22266.3139
2007-05-15 14:10:00,69.31,69.31,69.19,69.21,30313.05114638448,42.4005,42.4005,42.3271,42.3393,30313.0511
2007-05-15 14:15:00,69.21,69.24,69.14,69.17,25573.192239858905,42.3393,42.3576,42.2965,42.3148,25573.1922
2007-05-15 14:20:00,69.16,69.22,69.14,69.22,9038.80070546737,42.3087,42.3454,42.2965,42.3454,9038.8007
2007-05-15 14:25:00,69.21,69.22,69.16,69.19,7385.361552028218,42.3393,42.3454,42.3087,42.3271,7385.3616
2007-05-15 14:30:00,69.17,69.22,69.15,69.16,10030.864197530864,42.3148,42.3454,42.3026,42.3087,10030.8642
2007-05-15 14:35:00,69.16,69.18,69.03,69.03,23368.60670194004,42.3087,42.3209,42.2292,42.2292,23368.6067
2007-05-15 14:40:00,69.02,69.08,68.96,68.97,29982.36331569665,42.2231,42.2598,42.1864,42.1925,29982.3633
2007-05-15 14:45:00,68.97,68.99,68.91,68.94,24911.81657848324,42.1925,42.2047,42.1558,42.1741,24911.8166
2007-05-15 14:50:00,68.94,69.01,68.94,68.97,18408.289241622573,42.1741,42.2169,42.1741,42.1925,18408.2892
2007-05-15 14:55:00,68.98,68.98,68.91,68.96,21494.70899470899,42.1986,42.1986,42.1558,42.1864,21494.709
2007-05-15 15:00:00,68.96,69.04,68.94,69.02,24801.5873015873,42.1864,42.2353,42.1741,42.2231,24801.5873
2007-05-15 15:05:00,69.01,69.01,68.93,68.98,14109.347442680775,42.2169,42.2169,42.168,42.1986,14109.3474
2007-05-15 15:10:00,68.97,68.99,68.9,68.99,24581.12874779541,42.1925,42.2047,42.1496,42.2047,24581.1287
2007-05-15 15:15:00,68.99,68.99,68.9,68.93,19510.58201058201,42.2047,42.2047,42.1496,42.168,19510.582
2007-05-15 15:20:00,68.93,68.94,68.86,68.86,20282.18694885361,42.168,42.1741,42.1252,42.1252,20282.1869
2007-05-15 15:25:00,68.86,68.99,68.86,68.97,13999.11816578483,42.1252,42.2047,42.1252,42.1925,13999.1182
2007-05-15 15:30:00,68.96,68.97,68.88,68.91,15542.32804232804,42.1864,42.1925,42.1374,42.1558,15542.328
2007-05-15 15:35:00,68.91,68.99,68.91,68.95,13888.888888888889,42.1558,42.2047,42.1558,42.1802,13888.8889
2007-05-15 15:40:00,68.96,68.98,68.81,68.84,40895.061728395056,42.1864,42.1986,42.0946,42.1129,40895.0617
2007-05-15 15:45:00,68.84,68.86,68.76,68.77,27226.631393298056,42.1129,42.1252,42.064,42.0701,27226.6314
2007-05-15 15:50:00,68.78,68.85,68.76,68.76,21715.16754850088,42.0762,42.1191,42.064,42.064,21715.1675
2007-05-15 15:55:00,68.77,68.84,68.75,68.84,30864.197530864192,42.0701,42.1129,42.0579,42.1129,30864.1975
2007-05-16 09:30:00,68.95,69.17,68.43,69.1,34391.53439153439,42.1802,42.3148,41.8621,42.272,34391.5344
2007-05-16 09:35:00,69.1,69.31,69.06,69.26,9810.405643738975,42.272,42.4005,42.2475,42.3699,9810.4056
2007-05-16 09:40:00,69.26,69.31,69.22,69.22,13447.971781305114,42.3699,42.4005,42.3454,42.3454,13447.9718
2007-05-16 09:45:00,69.22,69.27,69.19,69.22,14880.95238095238,42.3454,42.376,42.3271,42.3454,14880.9524
2007-05-16 09:50:00,69.21,69.27,69.21,69.26,15652.557319223984,42.3393,42.376,42.3393,42.3699,15652.5573
2007-05-16 09:55:00,69.26,69.27,69.22,69.25,6172.839506172839,42.3699,42.376,42.3454,42.3638,6172.8395
2007-05-16 10:00:00,69.23,69.25,69.17,69.24,10471.781305114637,42.3515,42.3638,42.3148,42.3576,10471.7813
2007-05-16 10:05:00,69.24,69.33,69.24,69.32,25352.73368606701,42.3576,42.4127,42.3576,42.4066,25352.7337
2007-05-16 10:10:00,69.32,69.47,69.29,69.46,48721.34038800705,42.4066,42.4983,42.3882,42.4922,48721.3404
2007-05-16 10:15:00,69.46,69.46,69.34,69.36,16754.85008818342,42.4922,42.4922,42.4188,42.4311,16754.8501
2007-05-16 10:20:00,69.36,69.42,69.31,69.37,23589.06525573192,42.4311,42.4678,42.4005,42.4372,23589.0653
2007-05-16 10:25:00,69.36,69.38,69.31,69.32,6944.444444444443,42.4311,42.4433,42.4005,42.4066,6944.4444
2007-05-16 10:30:00,69.32,69.33,69.25,69.26,11353.615520282186,42.4066,42.4127,42.3638,42.3699,11353.6155
2007-05-16 10:35:00,69.25,69.31,69.2,69.29,18298.059964726628,42.3638,42.4005,42.3332,42.3882,18298.06
2007-05-16 10:40:00,69.28,69.28,69.19,69.21,5952.380952380951,42.3821,42.3821,42.3271,42.3393,5952.381
2007-05-16 10:45:00,69.22,69.29,69.17,69.17,25132.27513227513,42.3454,42.3882,42.3148,42.3148,25132.2751
2007-05-16 10:50:00,69.18,69.23,69.11,69.11,15762.786596119928,42.3209,42.3515,42.2781,42.2781,15762.7866
2007-05-16 10:55:00,69.12,69.25,69.05,69.22,17305.996472663137,42.2842,42.3638,42.2414,42.3454,17305.9965
2007-05-16 11:00:00,69.25,69.25,69.19,69.22,7716.049382716048,42.3638,42.3638,42.3271,42.3454,7716.0494
2007-05-16 11:05:00,69.22,69.22,69.08,69.08,7164.902998236331,42.3454,42.3454,42.2598,42.2598,7164.903
2007-05-16 11:10:00,69.07,69.14,69.06,69.09,19179.894179894178,42.2536,42.2965,42.2475,42.2659,19179.8942
2007-05-16 11:15:00,69.09,69.15,69.04,69.11,12125.220458553791,42.2659,42.3026,42.2353,42.2781,12125.2205
2007-05-16 11:20:00,69.14,69.25,69.11,69.23,13668.430335097,42.2965,42.3638,42.2781,42.3515,13668.4303
2007-05-16 11:25:00,69.23,69.28,69.22,69.27,8818.342151675484,42.3515,42.3821,42.3454,42.376,8818.3422
2007-05-16 11:30:00,69.25,69.27,69.23,69.24,13007.05467372134,42.3638,42.376,42.3515,42.3576,13007.0547
2007-05-16 11:35:00,69.23,69.31,69.22,69.3,11463.84479717813,42.3515,42.4005,42.3454,42.3943,11463.8448
2007-05-16 11:40:00,69.3,69.39,69.26,69.3,42768.9594356261,42.3943,42.4494,42.3699,42.3943,42768.9594
2007-05-16 11:45:00,69.28,69.36,69.2,69.2,147156.08465608463,42.3821,42.4311,42.3332,42.3332,147156.0847
2007-05-16 11:50:00,69.19,69.34,69.19,69.33,20171.95767195767,42.3271,42.4188,42.3271,42.4127,20171.9577
2007-05-16 11:55:00,69.33,69.34,69.26,69.27,5621.693121693121,42.4127,42.4188,42.3699,42.376,5621.6931
2007-05-16 12:00:00,69.27,69.32,69.22,69.22,7164.902998236331,42.376,42.4066,42.3454,42.3454,7164.903
2007-05-16 12:05:00,69.24,69.31,69.19,69.26,17746.91358024691,42.3576,42.4005,42.3271,42.3699,17746.9136
2007-05-16 12:10:00,69.25,69.31,69.24,69.29,9038.80070546737,42.3638,42.4005,42.3576,42.3882,9038.8007
2007-05-16 12:15:00,69.28,69.29,69.24,69.24,5511.463844797177,42.3821,42.3882,42.3576,42.3576,5511.4638
2007-05-16 12:20:00,69.25,69.27,69.24,69.26,12676.366843033507,42.3638,42.376,42.3576,42.3699,12676.3668
2007-05-16 12:25:00,69.27,69.36,69.27,69.31,11463.84479717813,42.376,42.4311,42.376,42.4005,11463.8448
2007-05-16 12:30:00,69.32,69.4,69.32,69.36,15211.64021164021,42.4066,42.4555,42.4066,42.4311,15211.6402
2007-05-16 12:35:00,69.37,69.39,69.34,69.36,17195.767195767196,42.4372,42.4494,42.4188,42.4311,17195.7672
2007-05-16 12:40:00,69.37,69.4,69.32,69.35,10251.32275132275,42.4372,42.4555,42.4066,42.4249,10251.3228
2007-05-16 12:45:00,69.35,69.44,69.35,69.42,8597.883597883598,42.4249,42.48,42.4249,42.4678,8597.8836
2007-05-16 12:50:00,69.42,69.47,69.41,69.47,7936.507936507935,42.4678,42.4983,42.4616,42.4983,7936.5079
2007-05-16 12:55:00,69.46,69.49,69.42,69.49,7164.902998236331,42.4922,42.5106,42.4678,42.5106,7164.903
2007-05-16 13:00:00,69.49,69.51,69.43,69.43,6062.610229276896,42.5106,42.5228,42.4739,42.4739,6062.6102
2007-05-16 13:05:00,69.43,69.48,69.38,69.38,6613.756613756613,42.4739,42.5045,42.4433,42.4433,6613.7566
2007-05-16 13:10:00,69.4,69.42,69.37,69.42,6283.068783068782,42.4555,42.4678,42.4372,42.4678,6283.0688
2007-05-16 13:15:00,69.42,69.51,69.39,69.42,26455.02645502645,42.4678,42.5228,42.4494,42.4678,26455.0265
2007-05-16 13:20:00,69.42,69.48,69.36,69.37,34722.22222222222,42.4678,42.5045,42.4311,42.4372,34722.2222
2007-05-16 13:25:00,69.36,69.37,69.21,69.21,27447.089947089946,42.4311,42.4372,42.3393,42.3393,27447.0899
2007-05-16 13:30:00,69.24,69.35,69.24,69.32,14770.723104056437,42.3576,42.4249,42.3576,42.4066,14770.7231
2007-05-16 13:35:00,69.33,69.36,69.27,69.31,19620.81128747795,42.4127,42.4311,42.376,42.4005,19620.8113
2007-05-16 13:40:00,69.32,69.35,69.23,69.35,24691.358024691355,42.4066,42.4249,42.3515,42.4249,24691.358
2007-05-16 13:45:00,69.35,69.37,69.26,69.28,10471.781305114637,42.4249,42.4372,42.3699,42.3821,10471.7813
2007-05-16 13:50:00,69.29,69.33,69.25,69.31,14880.95238095238,42.3882,42.4127,42.3638,42.4005,14880.9524
2007-05-16 13:55:00,69.31,69.34,69.3,69.32,2314.8148148148143,42.4005,42.4188,42.3943,42.4066,2314.8148
2007-05-16 14:00:00,69.33,69.42,69.28,69.42,17305.996472663137,42.4127,42.4678,42.3821,42.4678,17305.9965
2007-05-16 14:05:00,69.4,69.5,69.37,69.5,13668.430335097,42.4555,42.5167,42.4372,42.5167,13668.4303
2007-05-16 14:10:00,69.51,69.54,69.48,69.53,18408.289241622573,42.5228,42.5412,42.5045,42.5351,18408.2892
2007-05-16 14:15:00,69.53,69.53,69.43,69.46,13337.742504409169,42.5351,42.5351,42.4739,42.4922,13337.7425
2007-05-16 14:20:00,69.46,69.49,69.45,69.46,13558.201058201055,42.4922,42.5106,42.4861,42.4922,13558.2011
2007-05-16 14:25:00,69.46,69.5,69.44,69.49,20282.18694885361,42.4922,42.5167,42.48,42.5106,20282.1869
2007-05-16 14:30:00,69.49,69.55,69.45,69.46,8267.195767195766,42.5106,42.5473,42.4861,42.4922,8267.1958
2007-05-16 14:35:00,69.47,69.51,69.44,69.51,10141.093474426809,42.4983,42.5228,42.48,42.5228,10141.0935
2007-05-16 14:40:00,69.5,69.54,69.5,69.54,17526.455026455023,42.5167,42.5412,42.5167,42.5412,17526.455
2007-05-16 14:45:00,69.55,69.58,69.49,69.49,15542.32804232804,42.5473,42.5656,42.5106,42.5106,15542.328
2007-05-16 14:50:00,69.48,69.52,69.46,69.47,11133.156966490298,42.5045,42.5289,42.4922,42.4983,11133.157
2007-05-16 14:55:00,69.48,69.5,69.47,69.49,8487.654320987653,42.5045,42.5167,42.4983,42.5106,8487.6543
2007-05-16 15:00:00,69.5,69.55,69.48,69.49,25903.880070546733,42.5167,42.5473,42.5045,42.5106,25903.8801
2007-05-16 15:05:00,69.47,69.54,69.47,69.53,19069.66490299824,42.4983,42.5412,42.4983,42.5351,19069.6649
2007-05-16 15:10:00,69.52,69.54,69.48,69.5,8156.966490299823,42.5289,42.5412,42.5045,42.5167,8156.9665
2007-05-16 15:15:00,69.51,69.58,69.51,69.56,21935.626102292765,42.5228,42.5656,42.5228,42.5534,21935.6261
2007-05-16 15:20:00,69.56,69.59,69.56,69.56,14550.264550264548,42.5534,42.5718,42.5534,42.5534,14550.2646
2007-05-16 15:25:00,69.56,69.63,69.54,69.62,19069.66490299824,42.5534,42.5962,42.5412,42.5901,19069.6649
2007-05-16 15:30:00,69.61,69.69,69.58,69.69,28659.611992945323,42.584,42.6329,42.5656,42.6329,28659.612
2007-05-16 15:35:00,69.69,69.71,69.66,69.66,22707.231040564373,42.6329,42.6452,42.6146,42.6146,22707.231
2007-05-16 15:40:00,69.65,69.68,69.64,69.66,13337.742504409169,42.6085,42.6268,42.6023,42.6146,13337.7425
2007-05-16 15:45:00,69.66,69.72,69.66,69.72,14991.181657848325,42.6146,42.6513,42.6146,42.6513,14991.1817
2007-05-16 15:50:00,69.7,69.75,69.7,69.72,26344.79717813051,42.6391,42.6696,42.6391,42.6513,26344.7972
2007-05-16 15:55:00,69.72,69.73,69.69,69.69,28549.38271604938,42.6513,42.6574,42.6329,42.6329,28549.3827
2007-05-17 09:30:00,69.7,69.76,69.63,69.67,14991.181657848325,42.6391,42.6758,42.5962,42.6207,14991.1817
2007-05-17 09:35:00,69.64,69.76,69.64,69.72,8377.42504409171,42.6023,42.6758,42.6023,42.6513,8377.425
2007-05-17 09:40:00,69.73,69.75,69.59,69.59,29210.75837742504,42.6574,42.6696,42.5718,42.5718,29210.7584
2007-05-17 09:45:00,69.6,69.72,69.6,69.63,20502.6455026455,42.5779,42.6513,42.5779,42.5962,20502.6455
2007-05-17 09:50:00,69.63,69.68,69.56,69.64,16203.703703703704,42.5962,42.6268,42.5534,42.6023,16203.7037
2007-05-17 09:55:00,69.62,69.75,69.62,69.75,20392.416225749555,42.5901,42.6696,42.5901,42.6696,20392.4162
2007-05-17 10:00:00,69.71,69.84,69.71,69.84,26234.567901234564,42.6452,42.7247,42.6452,42.7247,26234.5679
2007-05-17 10:05:00,69.84,70.0,69.8,69.91,58641.975308641966,42.7247,42.8226,42.7002,42.7675,58641.9753
2007-05-17 10:10:00,69.91,69.95,69.88,69.92,26455.02645502645,42.7675,42.792,42.7492,42.7736,26455.0265
2007-05-17 10:15:00,69.93,70.02,69.85,69.85,22376.54320987654,42.7798,42.8348,42.7308,42.7308,22376.5432
2007-05-17 10:20:00,69.85,69.86,69.8,69.81,16534.391534391532,42.7308,42.7369,42.7002,42.7063,16534.3915
2007-05-17 10:25:00,69.81,69.86,69.8,69.86,5070.546737213404,42.7063,42.7369,42.7002,42.7369,5070.5467
2007-05-17 10:30:00,69.85,69.88,69.84,69.84,8156.966490299823,42.7308,42.7492,42.7247,42.7247,8156.9665
2007-05-17 10:35:00,69.84,69.87,69.82,69.84,19179.894179894178,42.7247,42.743,42.7125,42.7247,19179.8942
2007-05-17 10:40:00,69.84,69.86,69.82,69.86,19290.123456790123,42.7247,42.7369,42.7125,42.7369,19290.1235
2007-05-17 10:45:00,69.86,70.03,69.86,70.03,62610.22927689594,42.7369,42.8409,42.7369,42.8409,62610.2293
2007-05-17 10:50:00,70.02,70.07,69.99,70.0,26565.2557319224,42.8348,42.8654,42.8165,42.8226,26565.2557
2007-05-17 10:55:00,70.0,70.04,69.99,70.04,12345.679012345678,42.8226,42.847,42.8165,42.847,12345.679
2007-05-17 11:00:00,70.03,70.04,69.99,70.0,6834.2151675485,42.8409,42.847,42.8165,42.8226,6834.2152
2007-05-17 11:05:00,70.0,70.0,69.91,69.91,16424.162257495587,42.8226,42.8226,42.7675,42.7675,16424.1623
2007-05-17 11:10:00,69.92,69.96,69.9,69.95,18628.74779541446,42.7736,42.7981,42.7614,42.792,18628.7478
2007-05-17 11:15:00,69.95,69.95,69.88,69.89,19179.894179894178,42.792,42.792,42.7492,42.7553,19179.8942
2007-05-17 11:20:00,69.89,69.89,69.83,69.85,15762.786596119928,42.7553,42.7553,42.7186,42.7308,15762.7866
2007-05-17 11:25:00,69.84,69.86,69.8,69.81,18518.518518518515,42.7247,42.7369,42.7002,42.7063,18518.5185
2007-05-17 11:30:00,69.82,69.88,69.77,69.86,31856.261022927687,42.7125,42.7492,42.6819,42.7369,31856.261
2007-05-17 11:35:00,69.85,69.88,69.85,69.85,9259.259259259255,42.7308,42.7492,42.7308,42.7308,9259.2593
2007-05-17 11:40:00,69.85,69.86,69.83,69.84,12455.90828924162,42.7308,42.7369,42.7186,42.7247,12455.9083
2007-05-17 11:45:00,69.84,69.88,69.83,69.85,29761.90476190476,42.7247,42.7492,42.7186,42.7308,29761.9048
2007-05-17 11:50:00,69.85,69.86,69.77,69.78,21274.250440917105,42.7308,42.7369,42.6819,42.688,21274.2504
2007-05-17 11:55:00,69.78,69.78,69.77,69.78,7385.361552028218,42.688,42.688,42.6819,42.688,7385.3616
2007-05-17 12:00:00,69.78,69.84,69.76,69.83,17636.68430335097,42.688,42.7247,42.6758,42.7186,17636.6843
2007-05-17 12:05:00,69.84,69.86,69.82,69.85,7385.361552028218,42.7247,42.7369,42.7125,42.7308,7385.3616
2007-05-17 12:10:00,69.85,69.86,69.84,69.85,5401.234567901234,42.7308,42.7369,42.7247,42.7308,5401.2346
2007-05-17 12:15:00,69.85,69.85,69.82,69.84,7275.132275132274,42.7308,42.7308,42.7125,42.7247,7275.1323
2007-05-17 12:20:00,69.85,69.87,69.78,69.81,14550.264550264548,42.7308,42.743,42.688,42.7063,14550.2646
2007-05-17 12:25:00,69.82,69.85,69.82,69.83,4078.483245149912,42.7125,42.7308,42.7125,42.7186,4078.4832
2007-05-17 12:30:00,69.81,69.82,69.75,69.78,17195.767195767196,42.7063,42.7125,42.6696,42.688,17195.7672
2007-05-17 12:35:00,69.77,69.8,69.75,69.76,10912.698412698412,42.6819,42.7002,42.6696,42.6758,10912.6984
2007-05-17 12:40:00,69.76,69.81,69.75,69.78,9920.63492063492,42.6758,42.7063,42.6696,42.688,9920.6349
2007-05-17 12:45:00,69.78,69.8,69.78,69.8,9259.259259259255,42.688,42.7002,42.688,42.7002,9259.2593
2007-05-17 12:50:00,69.8,69.81,69.78,69.78,6944.444444444443,42.7002,42.7063,42.688,42.688,6944.4444
2007-05-17 12:55:00,69.79,69.79,69.7,69.72,8818.342151675484,42.6941,42.6941,42.6391,42.6513,8818.3422
2007-05-17 13:00:00,69.69,69.75,69.67,69.74,14550.264550264548,42.6329,42.6696,42.6207,42.6635,14550.2646
2007-05-17 13:05:00,69.75,69.76,69.72,69.72,7164.902998236331,42.6696,42.6758,42.6513,42.6513,7164.903
2007-05-17 13:10:00,69.72,69.73,69.7,69.71,6613.756613756613,42.6513,42.6574,42.6391,42.6452,6613.7566
2007-05-17 13:15:00,69.7,69.72,69.69,69.7,4188.712522045855,42.6391,42.6513,42.6329,42.6391,4188.7125
2007-05-17 13:20:00,69.71,69.73,69.7,69.73,6062.610229276896,42.6452,42.6574,42.6391,42.6574,6062.6102
2007-05-17 13:25:00,69.72,69.73,69.7,69.72,2976.190476190476,42.6513,42.6574,42.6391,42.6513,2976.1905
2007-05-17 13:30:00,69.71,69.75,69.7,69.75,12235.449735449734,42.6452,42.6696,42.6391,42.6696,12235.4497
2007-05-17 13:35:00,69.75,69.78,69.74,69.74,13117.283950617282,42.6696,42.688,42.6635,42.6635,13117.284
2007-05-17 13:40:00,69.73,69.74,69.72,69.72,4629.629629629629,42.6574,42.6635,42.6513,42.6513,4629.6296
2007-05-17 13:45:00,69.74,69.76,69.72,69.76,6503.5273368606695,42.6635,42.6758,42.6513,42.6758,6503.5273
2007-05-17 13:50:00,69.75,69.76,69.74,69.74,4298.941798941799,42.6696,42.6758,42.6635,42.6635,4298.9418
2007-05-17 13:55:00,69.75,69.75,69.73,69.75,9149.029982363314,42.6696,42.6696,42.6574,42.6696,9149.03
2007-05-17 14:00:00,69.75,69.8,69.74,69.8,13117.283950617282,42.6696,42.7002,42.6635,42.7002,13117.284
2007-05-17 14:05:00,69.77,69.79,69.77,69.79,6393.298059964726,42.6819,42.6941,42.6819,42.6941,6393.2981
2007-05-17 14:10:00,69.78,69.82,69.75,69.82,10251.32275132275,42.688,42.7125,42.6696,42.7125,10251.3228
2007-05-17 14:15:00,69.82,69.89,69.82,69.86,10471.781305114637,42.7125,42.7553,42.7125,42.7369,10471.7813
2007-05-17 14:20:00,69.85,69.87,69.8,69.82,7495.5908289241615,42.7308,42.743,42.7002,42.7125,7495.5908
2007-05-17 14:25:00,69.82,69.85,69.8,69.85,5731.922398589065,42.7125,42.7308,42.7002,42.7308,5731.9224
2007-05-17 14:30:00,69.83,69.85,69.81,69.82,5511.463844797177,42.7186,42.7308,42.7063,42.7125,5511.4638
2007-05-17 14:35:00,69.8,69.82,69.75,69.77,18849.206349206343,42.7002,42.7125,42.6696,42.6819,18849.2063
2007-05-17 14:40:00,69.77,69.8,69.76,69.78,3417.10758377425,42.6819,42.7002,42.6758,42.688,3417.1076
2007-05-17 14:45:00,69.8,69.85,69.79,69.81,8377.42504409171,42.7002,42.7308,42.6941,42.7063,8377.425
2007-05-17 14:50:00,69.79,69.89,69.79,69.85,12786.596119929452,42.6941,42.7553,42.6941,42.7308,12786.5961
2007-05-17 14:55:00,69.85,69.89,69.83,69.85,7716.049382716048,42.7308,42.7553,42.7186,42.7308,7716.0494
2007-05-17 15:00:00,69.85,69.88,69.85,69.87,21053.79188712522,42.7308,42.7492,42.7308,42.743,21053.7919
2007-05-17 15:05:00,69.89,69.89,69.84,69.85,13337.742504409169,42.7553,42.7553,42.7247,42.7308,13337.7425
2007-05-17 15:10:00,69.84,69.89,69.84,69.87,13668.430335097,42.7247,42.7553,42.7247,42.743,13668.4303
2007-05-17 15:15:00,69.88,69.91,69.84,69.84,19179.894179894178,42.7492,42.7675,42.7247,42.7247,19179.8942
2007-05-17 15:20:00,69.84,69.85,69.78,69.82,21494.70899470899,42.7247,42.7308,42.688,42.7125,21494.709
2007-05-17 15:25:00,69.82,69.85,69.75,69.75,15762.786596119928,42.7125,42.7308,42.6696,42.6696,15762.7866
2007-05-17 15:30:00,69.76,69.8,69.73,69.78,28218.69488536155,42.6758,42.7002,42.6574,42.688,28218.6949
2007-05-17 15:35:00,69.79,69.81,69.72,69.75,28880.07054673721,42.6941,42.7063,42.6513,42.6696,28880.0705
2007-05-17 15:40:00,69.74,69.77,69.72,69.75,27888.00705467372,42.6635,42.6819,42.6513,42.6696,27888.0071
2007-05-17 15:45:00,69.75,69.81,69.75,69.75,19510.58201058201,42.6696,42.7063,42.6696,42.6696,19510.582
2007-05-17 15:50:00,69.75,69.75,69.68,69.68,15101.410934744266,42.6696,42.6696,42.6268,42.6268,15101.4109
2007-05-17 15:55:00,69.7,69.7,69.64,69.64,24360.670194003524,42.6391,42.6391,42.6023,42.6023,24360.6702
2007-05-18 09:30:00,69.72,69.78,69.7,69.74,242063.49206349204,42.6513,42.688,42.6391,42.6635,242063.4921
2007-05-18 09:35:00,69.74,69.79,69.73,69.73,5842.151675485008,42.6635,42.6941,42.6574,42.6574,5842.1517
2007-05-18 09:40:00,69.74,69.93,69.69,69.85,13447.971781305114,42.6635,42.7798,42.6329,42.7308,13447.9718
2007-05-18 09:45:00,69.87,69.92,69.83,69.88,12014.991181657848,42.743,42.7736,42.7186,42.7492,12014.9912
2007-05-18 09:50:00,69.86,69.89,69.84,69.87,6613.756613756613,42.7369,42.7553,42.7247,42.743,6613.7566
2007-05-18 09:55:00,69.87,69.87,69.85,69.85,6393.298059964726,42.743,42.743,42.7308,42.7308,6393.2981
2007-05-18 10:00:00,69.85,70.0,69.81,69.85,14550.264550264548,42.7308,42.8226,42.7063,42.7308,14550.2646
2007-05-18 10:05:00,69.86,69.94,69.79,69.88,13999.11816578483,42.7369,42.7859,42.6941,42.7492,13999.1182
2007-05-18 10:10:00,69.88,69.95,69.86,69.92,6834.2151675485,42.7492,42.792,42.7369,42.7736,6834.2152
2007-05-18 10:15:00,69.91,69.94,69.88,69.94,6944.444444444443,42.7675,42.7859,42.7492,42.7859,6944.4444
2007-05-18 10:20:00,69.91,69.91,69.84,69.84,6283.068783068782,42.7675,42.7675,42.7247,42.7247,6283.0688
2007-05-18 10:25:00,69.86,69.95,69.84,69.95,12014.991181657848,42.7369,42.792,42.7247,42.792,12014.9912
2007-05-18 10:30:00,69.95,69.96,69.89,69.95,9369.488536155202,42.792,42.7981,42.7553,42.792,9369.4885
2007-05-18 10:35:00,69.95,69.95,69.93,69.93,3968.253968253968,42.792,42.792,42.7798,42.7798,3968.254
2007-05-18 10:40:00,69.92,69.92,69.83,69.88,14440.035273368603,42.7736,42.7736,42.7186,42.7492,14440.0353
2007-05-18 10:45:00,69.88,69.98,69.88,69.91,14991.181657848325,42.7492,42.8103,42.7492,42.7675,14991.1817
2007-05-18 10:50:00,69.91,69.91,69.82,69.85,13337.742504409169,42.7675,42.7675,42.7125,42.7308,13337.7425
2007-05-18 10:55:00,69.85,69.86,69.83,69.83,5511.463844797177,42.7308,42.7369,42.7186,42.7186,5511.4638
2007-05-18 11:00:00,69.84,69.84,69.79,69.81,13999.11816578483,42.7247,42.7247,42.6941,42.7063,13999.1182
2007-05-18 11:05:00,69.81,69.83,69.8,69.8,4409.171075837742,42.7063,42.7186,42.7002,42.7002,4409.1711
2007-05-18 11:10:00,69.8,69.84,69.78,69.83,7605.820105820105,42.7002,42.7247,42.688,42.7186,7605.8201
2007-05-18 11:15:00,69.83,69.83,69.75,69.75,13117.283950617282,42.7186,42.7186,42.6696,42.6696,13117.284
2007-05-18 11:20:00,69.75,69.75,69.71,69.71,3086.4197530864194,42.6696,42.6696,42.6452,42.6452,3086.4198
2007-05-18 11:25:00,69.73,69.75,69.71,69.74,6283.068783068782,42.6574,42.6696,42.6452,42.6635,6283.0688
2007-05-18 11:30:00,69.75,69.79,69.75,69.76,11243.38624338624,42.6696,42.6941,42.6696,42.6758,11243.3862
2007-05-18 11:35:00,69.76,69.76,69.72,69.72,9149.029982363314,42.6758,42.6758,42.6513,42.6513,9149.03
2007-05-18 11:40:00,69.73,69.74,69.72,69.72,12566.137566137564,42.6574,42.6635,42.6513,42.6513,12566.1376
2007-05-18 11:45:00,69.71,69.72,69.59,69.59,15101.410934744266,42.6452,42.6513,42.5718,42.5718,15101.4109
2007-05-18 11:50:00,69.61,69.64,69.59,69.62,6834.2151675485,42.584,42.6023,42.5718,42.5901,6834.2152
2007-05-18 11:55:00,69.62,69.64,69.6,69.64,10802.469135802468,42.5901,42.6023,42.5779,42.6023,10802.4691
2007-05-18 12:00:00,69.64,69.69,69.63,69.65,10692.239858906523,42.6023,42.6329,42.5962,42.6085,10692.2399
2007-05-18 12:05:00,69.66,69.66,69.65,69.66,2755.7319223985887,42.6146,42.6146,42.6085,42.6146,2755.7319
2007-05-18 12:10:00,69.67,69.69,69.66,69.66,7164.902998236331,42.6207,42.6329,42.6146,42.6146,7164.903
2007-05-18 12:15:00,69.67,69.69,69.65,69.67,5621.693121693121,42.6207,42.6329,42.6085,42.6207,5621.6931
2007-05-18 12:20:00,69.68,69.75,69.68,69.75,9920.63492063492,42.6268,42.6696,42.6268,42.6696,9920.6349
2007-05-18 12:25:00,69.75,69.77,69.75,69.77,7495.5908289241615,42.6696,42.6819,42.6696,42.6819,7495.5908
2007-05-18 12:30:00,69.77,69.77,69.75,69.75,661.3756613756613,42.6819,42.6819,42.6696,42.6696,661.3757
2007-05-18 12:35:00,69.75,69.76,69.73,69.74,5952.380952380951,42.6696,42.6758,42.6574,42.6635,5952.381
2007-05-18 12:40:00,69.72,69.78,69.72,69.75,7275.132275132274,42.6513,42.688,42.6513,42.6696,7275.1323
2007-05-18 12:45:00,69.75,69.75,69.7,69.7,4188.712522045855,42.6696,42.6696,42.6391,42.6391,4188.7125
2007-05-18 12:50:00,69.71,69.73,69.7,69.72,2865.9611992945324,42.6452,42.6574,42.6391,42.6513,2865.9612
2007-05-18 12:55:00,69.73,69.74,69.7,69.72,10030.864197530864,42.6574,42.6635,42.6391,42.6513,10030.8642
2007-05-18 13:00:00,69.72,69.72,69.67,69.67,8928.571428571428,42.6513,42.6513,42.6207,42.6207,8928.5714
2007-05-18 13:05:00,69.66,69.69,69.64,69.68,10692.239858906523,42.6146,42.6329,42.6023,42.6268,10692.2399
2007-05-18 13:10:00,69.68,69.68,69.65,69.67,8156.966490299823,42.6268,42.6268,42.6085,42.6207,8156.9665
2007-05-18 13:15:00,69.67,69.7,69.67,69.69,2976.190476190476,42.6207,42.6391,42.6207,42.6329,2976.1905
2007-05-18 13:20:00,69.68,69.68,69.64,69.64,8267.195767195766,42.6268,42.6268,42.6023,42.6023,8267.1958
2007-05-18 13:25:00,69.64,69.65,69.6,69.65,7826.278659611992,42.6023,42.6085,42.5779,42.6085,7826.2787
2007-05-18 13:30:00,69.65,69.69,69.65,69.69,5291.00529100529,42.6085,42.6329,42.6085,42.6329,5291.0053
2007-05-18 13:35:00,69.69,69.7,69.68,69.68,5291.00529100529,42.6329,42.6391,42.6268,42.6268,5291.0053
2007-05-18 13:40:00,69.69,69.72,69.68,69.71,16534.391534391532,42.6329,42.6513,42.6268,42.6452,16534.3915
2007-05-18 13:45:00,69.71,69.74,69.67,69.68,10030.864197530864,42.6452,42.6635,42.6207,42.6268,10030.8642
2007-05-18 13:50:00,69.67,69.68,69.65,69.66,6283.068783068782,42.6207,42.6268,42.6085,42.6146,6283.0688
2007-05-18 13:55:00,69.66,69.67,69.65,69.65,4409.171075837742,42.6146,42.6207,42.6085,42.6085,4409.1711
2007-05-18 14:00:00,69.65,69.65,69.59,69.6,10802.469135802468,42.6085,42.6085,42.5718,42.5779,10802.4691
2007-05-18 14:05:00,69.59,69.68,69.59,69.68,6723.985890652557,42.5718,42.6268,42.5718,42.6268,6723.9859
2007-05-18 14:10:00,69.67,69.74,69.67,69.73,10582.01058201058,42.6207,42.6635,42.6207,42.6574,10582.0106
2007-05-18 14:15:00,69.72,69.8,69.72,69.77,15211.64021164021,42.6513,42.7002,42.6513,42.6819,15211.6402
2007-05-18 14:20:00,69.77,69.82,69.76,69.76,8267.195767195766,42.6819,42.7125,42.6758,42.6758,8267.1958
2007-05-18 14:25:00,69.76,69.81,69.75,69.75,5952.380952380951,42.6758,42.7063,42.6696,42.6696,5952.381
2007-05-18 14:30:00,69.75,69.76,69.7,69.72,8156.966490299823,42.6696,42.6758,42.6391,42.6513,8156.9665
2007-05-18 14:35:00,69.72,69.73,69.68,69.72,8156.966490299823,42.6513,42.6574,42.6268,42.6513,8156.9665
2007-05-18 14:40:00,69.71,69.71,69.65,69.65,8928.571428571428,42.6452,42.6452,42.6085,42.6085,8928.5714
2007-05-18 14:45:00,69.65,69.68,69.65,69.66,3306.8783068783064,42.6085,42.6268,42.6085,42.6146,3306.8783
2007-05-18 14:50:00,69.66,69.67,69.66,69.66,2755.7319223985887,42.6146,42.6207,42.6146,42.6146,2755.7319
2007-05-18 14:55:00,69.66,69.67,69.66,69.67,3637.566137566137,42.6146,42.6207,42.6146,42.6207,3637.5661
2007-05-18 15:00:00,69.67,69.67,69.65,69.66,5842.151675485008,42.6207,42.6207,42.6085,42.6146,5842.1517
2007-05-18 15:05:00,69.66,69.74,69.6,69.6,17416.225749559082,42.6146,42.6635,42.5779,42.5779,17416.2257
2007-05-18 15:10:00,69.6,69.64,69.56,69.56,24140.21164021164,42.5779,42.6023,42.5534,42.5534,24140.2116
2007-05-18 15:15:00,69.56,69.62,69.53,69.62,13227.513227513226,42.5534,42.5901,42.5351,42.5901,13227.5132
2007-05-18 15:20:00,69.62,69.66,69.62,69.63,10582.01058201058,42.5901,42.6146,42.5901,42.5962,10582.0106
2007-05-18 15:25:00,69.64,69.67,69.62,69.67,10251.32275132275,42.6023,42.6207,42.5901,42.6207,10251.3228
2007-05-18 15:30:00,69.67,69.77,69.66,69.75,21715.16754850088,42.6207,42.6819,42.6146,42.6696,21715.1675
2007-05-18 15:35:00,69.75,69.75,69.71,69.73,16203.703703703704,42.6696,42.6696,42.6452,42.6574,16203.7037
2007-05-18 15:40:00,69.73,69.84,69.72,69.79,39572.31040564374,42.6574,42.7247,42.6513,42.6941,39572.3104
2007-05-18 15:45:00,69.79,69.83,69.75,69.78,9038.80070546737,42.6941,42.7186,42.6696,42.688,9038.8007
2007-05-18 15:50:00,69.77,69.81,69.76,69.8,19841.26984126984,42.6819,42.7063,42.6758,42.7002,19841.2698
2007-05-18 15:55:00,69.8,69.81,69.75,69.78,20282.18694885361,42.7002,42.7063,42.6696,42.688,20282.1869
2007-05-21 09:30:00,69.85,70.07,69.65,69.95,33619.92945326278,42.7308,42.8654,42.6085,42.792,33619.9295
2007-05-21 09:35:00,69.95,69.95,69.77,69.81,20833.33333333333,42.792,42.792,42.6819,42.7063,20833.3333
2007-05-21 09:40:00,69.83,69.95,69.79,69.89,9920.63492063492,42.7186,42.792,42.6941,42.7553,9920.6349
2007-05-21 09:45:00,69.91,69.91,69.84,69.85,5621.693121693121,42.7675,42.7675,42.7247,42.7308,5621.6931
2007-05-21 09:50:00,69.84,69.93,69.84,69.91,22707.231040564373,42.7247,42.7798,42.7247,42.7675,22707.231
2007-05-21 09:55:00,69.91,69.98,69.85,69.96,20833.33333333333,42.7675,42.8103,42.7308,42.7981,20833.3333
2007-05-21 10:00:00,69.95,70.06,69.95,70.06,27116.402116402114,42.792,42.8593,42.792,42.8593,27116.4021
2007-05-21 10:05:00,70.08,70.14,70.06,70.13,16865.079365079364,42.8715,42.9082,42.8593,42.9021,16865.0794
2007-05-21 10:10:00,70.14,70.2,70.11,70.18,13558.201058201055,42.9082,42.9449,42.8899,42.9327,13558.2011
2007-05-21 10:15:00,70.18,70.24,70.14,70.24,15873.015873015873,42.9327,42.9694,42.9082,42.9694,15873.0159
2007-05-21 10:20:00,70.24,70.27,70.23,70.23,10802.469135802468,42.9694,42.9877,42.9633,42.9633,10802.4691
2007-05-21 10:25:00,70.22,70.22,70.14,70.14,9479.717813051146,42.9572,42.9572,42.9082,42.9082,9479.7178
2007-05-21 10:30:00,70.13,70.22,70.11,70.11,18628.74779541446,42.9021,42.9572,42.8899,42.8899,18628.7478
2007-05-21 10:35:00,70.1,70.17,70.1,70.14,10471.781305114637,42.8838,42.9266,42.8838,42.9082,10471.7813
2007-05-21 10:40:00,70.14,70.14,70.09,70.1,11133.156966490298,42.9082,42.9082,42.8776,42.8838,11133.157
2007-05-21 10:45:00,70.1,70.2,70.1,70.19,19179.894179894178,42.8838,42.9449,42.8838,42.9388,19179.8942
2007-05-21 10:50:00,70.18,70.23,70.15,70.23,8487.654320987653,42.9327,42.9633,42.9143,42.9633,8487.6543
2007-05-21 10:55:00,70.23,70.25,70.21,70.25,6062.610229276896,42.9633,42.9755,42.951,42.9755,6062.6102
2007-05-21 11:00:00,70.25,70.25,70.15,70.18,7605.820105820105,42.9755,42.9755,42.9143,42.9327,7605.8201
2007-05-21 11:05:00,70.18,70.19,70.15,70.17,4960.317460317459,42.9327,42.9388,42.9143,42.9266,4960.3175
2007-05-21 11:10:00,70.18,70.18,70.09,70.09,5511.463844797177,42.9327,42.9327,42.8776,42.8776,5511.4638
2007-05-21 11:15:00,70.09,70.09,70.04,70.04,14770.723104056437,42.8776,42.8776,42.847,42.847,14770.7231
2007-05-21 11:20:00,70.04,70.05,70.0,70.05,6062.610229276896,42.847,42.8532,42.8226,42.8532,6062.6102
2007-05-21 11:25:00,70.05,70.06,69.98,70.01,6172.839506172839,42.8532,42.8593,42.8103,42.8287,6172.8395
2007-05-21 11:30:00,69.99,70.01,69.94,69.99,20943.56261022928,42.8165,42.8287,42.7859,42.8165,20943.5626
2007-05-21 11:35:00,69.98,70.0,69.95,69.97,18738.977072310405,42.8103,42.8226,42.792,42.8042,18738.9771
2007-05-21 11:40:00,69.98,69.98,69.96,69.96,4188.712522045855,42.8103,42.8103,42.7981,42.7981,4188.7125
2007-05-21 11:45:00,69.96,69.97,69.95,69.95,4960.317460317459,42.7981,42.8042,42.792,42.792,4960.3175
2007-05-21 11:50:00,69.95,69.96,69.93,69.95,7275.132275132274,42.792,42.7981,42.7798,42.792,7275.1323
2007-05-21 11:55:00,69.95,70.01,69.95,69.96,13227.513227513226,42.792,42.8287,42.792,42.7981,13227.5132
2007-05-21 12:00:00,69.96,69.96,69.87,69.88,28769.841269841265,42.7981,42.7981,42.743,42.7492,28769.8413
2007-05-21 12:05:00,69.89,69.91,69.86,69.89,26895.943562610228,42.7553,42.7675,42.7369,42.7553,26895.9436
2007-05-21 12:10:00,69.89,69.94,69.87,69.9,26785.714285714283,42.7553,42.7859,42.743,42.7614,26785.7143
2007-05-21 12:15:00,69.89,69.92,69.86,69.89,18959.43562610229,42.7553,42.7736,42.7369,42.7553,18959.4356
2007-05-21 12:20:00,69.89,69.95,69.89,69.92,15542.32804232804,42.7553,42.792,42.7553,42.7736,15542.328
2007-05-21 12:25:00,69.94,69.94,69.9,69.9,4739.858906525573,42.7859,42.7859,42.7614,42.7614,4739.8589
2007-05-21 12:30:00,69.89,69.94,69.89,69.9,13447.971781305114,42.7553,42.7859,42.7553,42.7614,13447.9718
2007-05-21 12:35:00,69.9,69.95,69.9,69.9,9038.80070546737,42.7614,42.792,42.7614,42.7614,9038.8007
2007-05-21 12:40:00,69.9,69.92,69.86,69.88,12566.137566137564,42.7614,42.7736,42.7369,42.7492,12566.1376
2007-05-21 12:45:00,69.87,69.89,69.86,69.88,15652.557319223984,42.743,42.7553,42.7369,42.7492,15652.5573
2007-05-21 12:50:00,69.87,69.87,69.81,69.82,14991.181657848325,42.743,42.743,42.7063,42.7125,14991.1817
2007-05-21 12:55:00,69.82,69.85,69.81,69.81,5401.234567901234,42.7125,42.7308,42.7063,42.7063,5401.2346
2007-05-21 13:00:00,69.82,69.86,69.82,69.86,8928.571428571428,42.7125,42.7369,42.7125,42.7369,8928.5714
2007-05-21 13:05:00,69.85,69.86,69.8,69.8,8597.883597883598,42.7308,42.7369,42.7002,42.7002,8597.8836
2007-05-21 13:10:00,69.8,69.85,69.77,69.83,9479.717813051146,42.7002,42.7308,42.6819,42.7186,9479.7178
2007-05-21 13:15:00,69.83,69.87,69.82,69.84,10582.01058201058,42.7186,42.743,42.7125,42.7247,10582.0106
2007-05-21 13:20:00,69.83,69.88,69.83,69.85,4188.712522045855,42.7186,42.7492,42.7186,42.7308,4188.7125
2007-05-21 13:25:00,69.87,69.93,69.87,69.89,15873.015873015873,42.743,42.7798,42.743,42.7553,15873.0159
2007-05-21 13:30:00,69.89,69.92,69.84,69.85,21384.47971781305,42.7553,42.7736,42.7247,42.7308,21384.4797
2007-05-21 13:35:00,69.85,69.91,69.82,69.91,10141.093474426809,42.7308,42.7675,42.7125,42.7675,10141.0935
2007-05-21 13:40:00,69.91,69.93,69.87,69.87,11574.074074074071,42.7675,42.7798,42.743,42.743,11574.0741
2007-05-21 13:45:00,69.87,69.9,69.87,69.88,12676.366843033507,42.743,42.7614,42.743,42.7492,12676.3668
2007-05-21 13:50:00,69.88,69.9,69.84,69.85,17195.767195767196,42.7492,42.7614,42.7247,42.7308,17195.7672
2007-05-21 13:55:00,69.85,69.88,69.85,69.88,4519.400352733685,42.7308,42.7492,42.7308,42.7492,4519.4004
2007-05-21 14:00:00,69.87,69.9,69.85,69.86,9589.947089947089,42.743,42.7614,42.7308,42.7369,9589.9471
2007-05-21 14:05:00,69.88,69.88,69.85,69.86,5842.151675485008,42.7492,42.7492,42.7308,42.7369,5842.1517
2007-05-21 14:10:00,69.85,69.9,69.84,69.85,8267.195767195766,42.7308,42.7614,42.7247,42.7308,8267.1958
2007-05-21 14:15:00,69.85,69.88,69.85,69.86,10141.093474426809,42.7308,42.7492,42.7308,42.7369,10141.0935
2007-05-21 14:20:00,69.85,69.88,69.85,69.86,7716.049382716048,42.7308,42.7492,42.7308,42.7369,7716.0494
2007-05-21 14:25:00,69.85,69.86,69.82,69.83,9700.176366843032,42.7308,42.7369,42.7125,42.7186,9700.1764
2007-05-21 14:30:00,69.84,69.85,69.83,69.84,6503.5273368606695,42.7247,42.7308,42.7186,42.7247,6503.5273
2007-05-21 14:35:00,69.85,69.86,69.83,69.84,10141.093474426809,42.7308,42.7369,42.7186,42.7247,10141.0935
2007-05-21 14:40:00,69.83,69.84,69.8,69.84,6393.298059964726,42.7186,42.7247,42.7002,42.7247,6393.2981
2007-05-21 14:45:00,69.85,69.88,69.78,69.88,42328.04232804232,42.7308,42.7492,42.688,42.7492,42328.0423
2007-05-21 14:50:00,69.85,69.86,69.84,69.85,5511.463844797177,42.7308,42.7369,42.7247,42.7308,5511.4638
2007-05-21 14:55:00,69.86,69.87,69.73,69.82,19290.123456790123,42.7369,42.743,42.6574,42.7125,19290.1235
2007-05-21 15:00:00,69.83,69.85,69.73,69.74,13447.971781305114,42.7186,42.7308,42.6574,42.6635,13447.9718
2007-05-21 15:05:00,69.74,69.75,69.64,69.64,18408.289241622573,42.6635,42.6696,42.6023,42.6023,18408.2892
2007-05-21 15:10:00,69.63,69.75,69.62,69.75,29431.216931216928,42.5962,42.6696,42.5901,42.6696,29431.2169
2007-05-21 15:15:00,69.75,69.79,69.75,69.77,18738.977072310405,42.6696,42.6941,42.6696,42.6819,18738.9771
2007-05-21 15:20:00,69.76,69.79,69.7,69.76,22597.001763668428,42.6758,42.6941,42.6391,42.6758,22597.0018
2007-05-21 15:25:00,69.76,69.77,69.67,69.69,19841.26984126984,42.6758,42.6819,42.6207,42.6329,19841.2698
2007-05-21 15:30:00,69.7,69.76,69.68,69.75,51146.38447971781,42.6391,42.6758,42.6268,42.6696,51146.3845
2007-05-21 15:35:00,69.75,69.77,69.7,69.72,23478.835978835978,42.6696,42.6819,42.6391,42.6513,23478.836
2007-05-21 15:40:00,69.72,69.75,69.72,69.75,13778.659611992944,42.6513,42.6696,42.6513,42.6696,13778.6596
2007-05-21 15:45:00,69.74,69.77,69.71,69.71,13117.283950617282,42.6635,42.6819,42.6452,42.6452,13117.284
2007-05-21 15:50:00,69.72,69.74,69.68,69.72,23699.294532627864,42.6513,42.6635,42.6268,42.6513,23699.2945
2007-05-21 15:55:00,69.71,69.71,69.6,69.66,54563.492063492056,42.6452,42.6452,42.5779,42.6146,54563.4921
2007-05-22 09:30:00,69.54,69.56,69.27,69.31,35273.36860670194,42.5412,42.5534,42.376,42.4005,35273.3686
2007-05-22 09:35:00,69.3,69.34,69.08,69.12,32186.948853615515,42.3943,42.4188,42.2598,42.2842,32186.9489
2007-05-22 09:40:00,69.11,69.25,69.1,69.12,29541.44620811288,42.2781,42.3638,42.272,42.2842,29541.4462
2007-05-22 09:45:00,69.11,69.16,69.08,69.11,31084.65608465608,42.2781,42.3087,42.2598,42.2781,31084.6561
2007-05-22 09:50:00,69.11,69.23,69.08,69.17,23809.52380952381,42.2781,42.3515,42.2598,42.3148,23809.5238
2007-05-22 09:55:00,69.17,69.27,69.17,69.27,19620.81128747795,42.3148,42.376,42.3148,42.376,19620.8113
2007-05-22 10:00:00,69.27,69.36,69.26,69.27,14880.95238095238,42.376,42.4311,42.3699,42.376,14880.9524
2007-05-22 10:05:00,69.27,69.28,69.19,69.2,16203.703703703704,42.376,42.3821,42.3271,42.3332,16203.7037
2007-05-22 10:10:00,69.2,69.22,69.16,69.22,24029.982363315696,42.3332,42.3454,42.3087,42.3454,24029.9824
2007-05-22 10:15:00,69.2,69.22,69.13,69.13,19510.58201058201,42.3332,42.3454,42.2904,42.2904,19510.582
2007-05-22 10:20:00,69.13,69.13,69.0,69.04,19179.894179894178,42.2904,42.2904,42.2108,42.2353,19179.8942
2007-05-22 10:25:00,69.04,69.08,69.02,69.08,20723.104056437387,42.2353,42.2598,42.2231,42.2598,20723.1041
2007-05-22 10:30:00,69.1,69.1,69.02,69.07,17857.142857142855,42.272,42.272,42.2231,42.2536,17857.1429
2007-05-22 10:35:00,69.06,69.06,68.99,69.0,21604.938271604937,42.2475,42.2475,42.2047,42.2108,21604.9383
2007-05-22 10:40:00,68.99,69.01,68.89,68.94,25352.73368606701,42.2047,42.2169,42.1435,42.1741,25352.7337
2007-05-22 10:45:00,68.9,68.92,68.82,68.82,13117.283950617282,42.1496,42.1619,42.1007,42.1007,13117.284
2007-05-22 10:50:00,68.83,68.87,68.75,68.75,28328.92416225749,42.1068,42.1313,42.0579,42.0579,28328.9242
2007-05-22 10:55:00,68.76,68.87,68.76,68.84,25683.421516754846,42.064,42.1313,42.064,42.1129,25683.4215
2007-05-22 11:00:00,68.84,68.86,68.77,68.79,18187.830687830687,42.1129,42.1252,42.0701,42.0824,18187.8307
2007-05-22 11:05:00,68.79,68.83,68.78,68.8,14219.576719576718,42.0824,42.1068,42.0762,42.0885,14219.5767
2007-05-22 11:10:00,68.79,68.8,68.74,68.74,9589.947089947089,42.0824,42.0885,42.0518,42.0518,9589.9471
2007-05-22 11:15:00,68.76,68.77,68.7,68.77,18628.74779541446,42.064,42.0701,42.0273,42.0701,18628.7478
2007-05-22 11:20:00,68.77,68.83,68.76,68.83,11463.84479717813,42.0701,42.1068,42.064,42.1068,11463.8448
2007-05-22 11:25:00,68.83,68.89,68.83,68.87,14440.035273368603,42.1068,42.1435,42.1068,42.1313,14440.0353
2007-05-22 11:30:00,68.89,68.97,68.87,68.96,34942.6807760141,42.1435,42.1925,42.1313,42.1864,34942.6808
2007-05-22 11:35:00,68.97,68.97,68.93,68.96,18298.059964726628,42.1925,42.1925,42.168,42.1864,18298.06
2007-05-22 11:40:00,68.95,69.03,68.95,69.02,18628.74779541446,42.1802,42.2292,42.1802,42.2231,18628.7478
2007-05-22 11:45:00,69.02,69.04,68.97,68.99,11463.84479717813,42.2231,42.2353,42.1925,42.2047,11463.8448
2007-05-22 11:50:00,69.0,69.01,68.97,68.98,49052.02821869488,42.2108,42.2169,42.1925,42.1986,49052.0282
2007-05-22 11:55:00,68.98,68.99,68.95,68.97,28990.299823633155,42.1986,42.2047,42.1802,42.1925,28990.2998
2007-05-22 12:00:00,68.97,69.01,68.97,69.0,53902.11640211639,42.1925,42.2169,42.1925,42.2108,53902.1164
2007-05-22 12:05:00,69.0,69.0,68.97,69.0,9810.405643738975,42.2108,42.2108,42.1925,42.2108,9810.4056
2007-05-22 12:10:00,69.0,69.01,68.99,69.01,8597.883597883598,42.2108,42.2169,42.2047,42.2169,8597.8836
2007-05-22 12:15:00,69.0,69.03,69.0,69.0,7936.507936507935,42.2108,42.2292,42.2108,42.2108,7936.5079
2007-05-22 12:20:00,69.02,69.02,69.0,69.02,7164.902998236331,42.2231,42.2231,42.2108,42.2231,7164.903
2007-05-22 12:25:00,69.01,69.01,68.99,69.01,7826.278659611992,42.2169,42.2169,42.2047,42.2169,7826.2787
2007-05-22 12:30:00,69.01,69.04,69.01,69.02,14660.493827160491,42.2169,42.2353,42.2169,42.2231,14660.4938
2007-05-22 12:35:00,69.03,69.03,68.98,69.01,13558.201058201055,42.2292,42.2292,42.1986,42.2169,13558.2011
2007-05-22 12:40:00,69.0,69.01,68.99,69.0,11022.927689594357,42.2108,42.2169,42.2047,42.2108,11022.9277
2007-05-22 12:45:00,69.0,69.04,69.0,69.03,18408.289241622573,42.2108,42.2353,42.2108,42.2292,18408.2892
2007-05-22 12:50:00,69.03,69.05,69.01,69.02,36265.43209876543,42.2292,42.2414,42.2169,42.2231,36265.4321
2007-05-22 12:55:00,69.03,69.04,69.02,69.04,36926.80776014109,42.2292,42.2353,42.2231,42.2353,36926.8078
2007-05-22 13:00:00,69.04,69.04,69.02,69.02,24470.89947089947,42.2353,42.2353,42.2231,42.2231,24470.8995
2007-05-22 13:05:00,69.02,69.05,69.02,69.04,13558.201058201055,42.2231,42.2414,42.2231,42.2353,13558.2011
2007-05-22 13:10:00,69.04,69.06,69.03,69.03,10582.01058201058,42.2353,42.2475,42.2292,42.2292,10582.0106
2007-05-22 13:15:00,69.02,69.04,68.97,69.0,21715.16754850088,42.2231,42.2353,42.1925,42.2108,21715.1675
2007-05-22 13:20:00,68.98,69.01,68.97,68.99,4960.317460317459,42.1986,42.2169,42.1925,42.2047,4960.3175
2007-05-22 13:25:00,68.98,68.98,68.93,68.94,4409.171075837742,42.1986,42.1986,42.168,42.1741,4409.1711
2007-05-22 13:30:00,68.93,68.97,68.93,68.97,7495.5908289241615,42.168,42.1925,42.168,42.1925,7495.5908
2007-05-22 13:35:00,68.97,69.03,68.97,69.03,12125.220458553791,42.1925,42.2292,42.1925,42.2292,12125.2205
2007-05-22 13:40:00,69.01,69.03,69.0,69.0,7605.820105820105,42.2169,42.2292,42.2108,42.2108,7605.8201
2007-05-22 13:45:00,69.0,69.02,68.98,69.0,7605.820105820105,42.2108,42.2231,42.1986,42.2108,7605.8201
2007-05-22 13:50:00,68.99,69.05,68.99,69.03,15652.557319223984,42.2047,42.2414,42.2047,42.2292,15652.5573
2007-05-22 13:55:00,69.02,69.03,68.99,69.01,6613.756613756613,42.2231,42.2292,42.2047,42.2169,6613.7566
2007-05-22 14:00:00,69.02,69.02,68.96,68.99,8046.737213403879,42.2231,42.2231,42.1864,42.2047,8046.7372
2007-05-22 14:05:00,68.99,69.05,68.99,69.04,11133.156966490298,42.2047,42.2414,42.2047,42.2353,11133.157
2007-05-22 14:10:00,69.03,69.07,69.0,69.03,11463.84479717813,42.2292,42.2536,42.2108,42.2292,11463.8448
2007-05-22 14:15:00,69.03,69.05,69.0,69.0,7826.278659611992,42.2292,42.2414,42.2108,42.2108,7826.2787
2007-05-22 14:20:00,69.01,69.01,68.99,69.01,6062.610229276896,42.2169,42.2169,42.2047,42.2169,6062.6102
2007-05-22 14:25:00,69.01,69.05,69.0,69.05,7936.507936507935,42.2169,42.2414,42.2108,42.2414,7936.5079
2007-05-22 14:30:00,69.05,69.07,69.04,69.06,9700.176366843032,42.2414,42.2536,42.2353,42.2475,9700.1764
2007-05-22 14:35:00,69.05,69.07,68.96,68.96,19179.894179894178,42.2414,42.2536,42.1864,42.1864,19179.8942
2007-05-22 14:40:00,68.97,68.97,68.95,68.97,11574.074074074071,42.1925,42.1925,42.1802,42.1925,11574.0741
2007-05-22 14:45:00,68.97,68.97,68.95,68.95,7826.278659611992,42.1925,42.1925,42.1802,42.1802,7826.2787
2007-05-22 14:50:00,68.96,68.97,68.94,68.95,6613.756613756613,42.1864,42.1925,42.1741,42.1802,6613.7566
2007-05-22 14:55:00,68.95,69.0,68.93,68.98,16754.85008818342,42.1802,42.2108,42.168,42.1986,16754.8501
2007-05-22 15:00:00,68.98,69.0,68.98,69.0,12345.679012345678,42.1986,42.2108,42.1986,42.2108,12345.679
2007-05-22 15:05:00,69.0,69.04,68.99,69.01,28439.15343915344,42.2108,42.2353,42.2047,42.2169,28439.1534
2007-05-22 15:10:00,69.01,69.03,68.96,68.96,12014.991181657848,42.2169,42.2292,42.1864,42.1864,12014.9912
2007-05-22 15:15:00,68.97,68.97,68.91,68.94,29761.90476190476,42.1925,42.1925,42.1558,42.1741,29761.9048
2007-05-22 15:20:00,68.94,68.97,68.92,68.94,18628.74779541446,42.1741,42.1925,42.1619,42.1741,18628.7478
2007-05-22 15:25:00,68.93,68.94,68.9,68.94,19951.499118165782,42.168,42.1741,42.1496,42.1741,19951.4991
2007-05-22 15:30:00,68.94,68.97,68.94,68.96,15432.098765432096,42.1741,42.1925,42.1741,42.1864,15432.0988
2007-05-22 15:35:00,68.97,68.97,68.93,68.95,25462.96296296296,42.1925,42.1925,42.168,42.1802,25462.963
2007-05-22 15:40:00,68.96,68.97,68.95,68.97,22927.68959435626,42.1864,42.1925,42.1802,42.1925,22927.6896
2007-05-22 15:45:00,68.98,68.98,68.95,68.95,24911.81657848324,42.1986,42.1986,42.1802,42.1802,24911.8166
2007-05-22 15:50:00,68.95,68.97,68.88,68.88,28108.465608465605,42.1802,42.1925,42.1374,42.1374,28108.4656
2007-05-22 15:55:00,68.9,68.91,68.83,68.86,31084.65608465608,42.1496,42.1558,42.1068,42.1252,31084.6561
2007-05-23 09:30:00,68.82,68.9,68.79,68.82,44532.62786596119,42.1007,42.1496,42.0824,42.1007,44532.6279
2007-05-23 09:35:00,68.81,68.85,68.63,68.73,29431.216931216928,42.0946,42.1191,41.9845,42.0457,29431.2169
2007-05-23 09:40:00,68.72,68.73,68.49,68.72,24360.670194003524,42.0395,42.0457,41.8988,42.0395,24360.6702
2007-05-23 09:45:00,68.72,68.81,68.72,68.81,12345.679012345678,42.0395,42.0946,42.0395,42.0946,12345.679
2007-05-23 09:50:00,68.81,68.87,68.77,68.8,19841.26984126984,42.0946,42.1313,42.0701,42.0885,19841.2698
2007-05-23 09:55:00,68.79,68.91,68.79,68.86,12014.991181657848,42.0824,42.1558,42.0824,42.1252,12014.9912
2007-05-23 10:00:00,68.83,69.03,68.81,68.98,15432.098765432096,42.1068,42.2292,42.0946,42.1986,15432.0988
2007-05-23 10:05:00,68.97,69.0,68.95,68.97,12125.220458553791,42.1925,42.2108,42.1802,42.1925,12125.2205
2007-05-23 10:10:00,68.97,69.03,68.97,69.01,15211.64021164021,42.1925,42.2292,42.1925,42.2169,15211.6402
2007-05-23 10:15:00,69.01,69.03,68.96,69.02,12786.596119929452,42.2169,42.2292,42.1864,42.2231,12786.5961
2007-05-23 10:20:00,69.01,69.01,68.87,68.92,16975.308641975305,42.2169,42.2169,42.1313,42.1619,16975.3086
2007-05-23 10:25:00,68.93,68.95,68.93,68.94,4850.088183421516,42.168,42.1802,42.168,42.1741,4850.0882
2007-05-23 10:30:00,68.94,69.02,68.92,69.01,12786.596119929452,42.1741,42.2231,42.1619,42.2169,12786.5961
2007-05-23 10:35:00,69.02,69.02,68.91,68.93,12676.366843033507,42.2231,42.2231,42.1558,42.168,12676.3668
2007-05-23 10:40:00,68.93,68.98,68.89,68.95,9259.259259259255,42.168,42.1986,42.1435,42.1802,9259.2593
2007-05-23 10:45:00,68.97,68.97,68.87,68.88,11022.927689594357,42.1925,42.1925,42.1313,42.1374,11022.9277
2007-05-23 10:50:00,68.89,68.97,68.87,68.87,16093.474426807756,42.1435,42.1925,42.1313,42.1313,16093.4744
2007-05-23 10:55:00,68.87,68.97,68.87,68.95,11574.074074074071,42.1313,42.1925,42.1313,42.1802,11574.0741
2007-05-23 11:00:00,68.95,68.98,68.93,68.95,31746.031746031746,42.1802,42.1986,42.168,42.1802,31746.0317
2007-05-23 11:05:00,68.97,68.99,68.95,68.98,11904.761904761905,42.1925,42.2047,42.1802,42.1986,11904.7619
2007-05-23 11:10:00,68.99,68.99,68.93,68.94,12455.90828924162,42.2047,42.2047,42.168,42.1741,12455.9083
2007-05-23 11:15:00,68.93,68.97,68.92,68.96,13558.201058201055,42.168,42.1925,42.1619,42.1864,13558.2011
2007-05-23 11:20:00,68.96,69.0,68.96,68.99,3968.253968253968,42.1864,42.2108,42.1864,42.2047,3968.254
2007-05-23 11:25:00,68.98,69.0,68.96,68.97,6172.839506172839,42.1986,42.2108,42.1864,42.1925,6172.8395
2007-05-23 11:30:00,68.97,68.97,68.91,68.94,20282.18694885361,42.1925,42.1925,42.1558,42.1741,20282.1869
2007-05-23 11:35:00,68.95,68.97,68.94,68.94,8487.654320987653,42.1802,42.1925,42.1741,42.1741,8487.6543
2007-05-23 11:40:00,68.94,68.94,68.91,68.91,7716.049382716048,42.1741,42.1741,42.1558,42.1558,7716.0494
2007-05-23 11:45:00,68.91,68.98,68.91,68.98,9369.488536155202,42.1558,42.1986,42.1558,42.1986,9369.4885
2007-05-23 11:50:00,68.97,68.98,68.97,68.97,5401.234567901234,42.1925,42.1986,42.1925,42.1925,5401.2346
2007-05-23 11:55:00,68.97,68.97,68.91,68.92,5621.693121693121,42.1925,42.1925,42.1558,42.1619,5621.6931
2007-05-23 12:00:00,68.92,68.97,68.92,68.96,5401.234567901234,42.1619,42.1925,42.1619,42.1864,5401.2346
2007-05-23 12:05:00,68.96,68.98,68.96,68.97,11463.84479717813,42.1864,42.1986,42.1864,42.1925,11463.8448
2007-05-23 12:10:00,68.96,68.98,68.95,68.95,11574.074074074071,42.1864,42.1986,42.1802,42.1802,11574.0741
2007-05-23 12:15:00,68.96,69.0,68.96,68.98,17416.225749559082,42.1864,42.2108,42.1864,42.1986,17416.2257
2007-05-23 12:20:00,68.97,68.99,68.96,68.99,10251.32275132275,42.1925,42.2047,42.1864,42.2047,10251.3228
2007-05-23 12:25:00,68.99,69.0,68.97,68.98,14991.181657848325,42.2047,42.2108,42.1925,42.1986,14991.1817
2007-05-23 12:30:00,69.0,69.03,68.99,69.02,14219.576719576718,42.2108,42.2292,42.2047,42.2231,14219.5767
2007-05-23 12:35:00,69.02,69.02,68.99,69.0,7936.507936507935,42.2231,42.2231,42.2047,42.2108,7936.5079
2007-05-23 12:40:00,69.0,69.03,68.99,69.03,12014.991181657848,42.2108,42.2292,42.2047,42.2292,12014.9912
2007-05-23 12:45:00,69.03,69.03,68.98,69.02,19510.58201058201,42.2292,42.2292,42.1986,42.2231,19510.582
2007-05-23 12:50:00,69.02,69.03,69.0,69.0,10251.32275132275,42.2231,42.2292,42.2108,42.2108,10251.3228
2007-05-23 12:55:00,69.0,69.02,68.97,69.02,7495.5908289241615,42.2108,42.2231,42.1925,42.2231,7495.5908
2007-05-23 13:00:00,69.0,69.03,69.0,69.01,9920.63492063492,42.2108,42.2292,42.2108,42.2169,9920.6349
2007-05-23 13:05:00,69.03,69.03,69.0,69.01,26785.714285714283,42.2292,42.2292,42.2108,42.2169,26785.7143
2007-05-23 13:10:00,69.02,69.03,68.99,69.03,4078.483245149912,42.2231,42.2292,42.2047,42.2292,4078.4832
2007-05-23 13:15:00,69.01,69.01,68.98,68.99,10030.864197530864,42.2169,42.2169,42.1986,42.2047,10030.8642
2007-05-23 13:20:00,69.01,69.01,68.98,69.0,4409.171075837742,42.2169,42.2169,42.1986,42.2108,4409.1711
2007-05-23 13:25:00,68.98,68.98,68.96,68.97,4850.088183421516,42.1986,42.1986,42.1864,42.1925,4850.0882
2007-05-23 13:30:00,68.97,68.98,68.96,68.96,7054.673721340388,42.1925,42.1986,42.1864,42.1864,7054.6737
2007-05-23 13:35:00,68.97,68.97,68.9,68.9,25903.880070546733,42.1925,42.1925,42.1496,42.1496,25903.8801
2007-05-23 13:40:00,68.9,68.95,68.88,68.95,9038.80070546737,42.1496,42.1802,42.1374,42.1802,9038.8007
2007-05-23 13:45:00,68.96,68.97,68.94,68.94,8156.966490299823,42.1864,42.1925,42.1741,42.1741,8156.9665
2007-05-23 13:50:00,68.93,68.94,68.89,68.9,4629.629629629629,42.168,42.1741,42.1435,42.1496,4629.6296
2007-05-23 13:55:00,68.9,68.93,68.84,68.86,8818.342151675484,42.1496,42.168,42.1129,42.1252,8818.3422
2007-05-23 14:00:00,68.86,68.9,68.78,68.82,14770.723104056437,42.1252,42.1496,42.0762,42.1007,14770.7231
2007-05-23 14:05:00,68.82,68.87,68.77,68.87,9810.405643738975,42.1007,42.1313,42.0701,42.1313,9810.4056
2007-05-23 14:10:00,68.87,68.9,68.84,68.86,8156.966490299823,42.1313,42.1496,42.1129,42.1252,8156.9665
2007-05-23 14:15:00,68.87,68.87,68.69,68.7,11243.38624338624,42.1313,42.1313,42.0212,42.0273,11243.3862
2007-05-23 14:20:00,68.7,68.7,68.62,68.68,15321.869488536153,42.0273,42.0273,41.9784,42.0151,15321.8695
2007-05-23 14:25:00,68.68,68.68,68.56,68.6,16644.620811287477,42.0151,42.0151,41.9417,41.9661,16644.6208
2007-05-23 14:30:00,68.62,68.78,68.62,68.76,19290.123456790123,41.9784,42.0762,41.9784,42.064,19290.1235
2007-05-23 14:35:00,68.76,68.77,68.73,68.74,12014.991181657848,42.064,42.0701,42.0457,42.0518,12014.9912
2007-05-23 14:40:00,68.74,68.77,68.7,68.73,26014.10934744268,42.0518,42.0701,42.0273,42.0457,26014.1093
2007-05-23 14:45:00,68.73,68.84,68.73,68.78,35934.7442680776,42.0457,42.1129,42.0457,42.0762,35934.7443
2007-05-23 14:50:00,68.77,68.8,68.69,68.79,15542.32804232804,42.0701,42.0885,42.0212,42.0824,15542.328
2007-05-23 14:55:00,68.8,68.86,68.72,68.72,22597.001763668428,42.0885,42.1252,42.0395,42.0395,22597.0018
2007-05-23 15:00:00,68.72,68.8,68.71,68.78,17195.767195767196,42.0395,42.0885,42.0334,42.0762,17195.7672
2007-05-23 15:05:00,68.78,68.8,68.75,68.76,8377.42504409171,42.0762,42.0885,42.0579,42.064,8377.425
2007-05-23 15:10:00,68.75,68.76,68.7,68.75,23699.294532627864,42.0579,42.064,42.0273,42.0579,23699.2945
2007-05-23 15:15:00,68.74,68.83,68.73,68.81,11133.156966490298,42.0518,42.1068,42.0457,42.0946,11133.157
2007-05-23 15:20:00,68.81,68.87,68.76,68.87,15211.64021164021,42.0946,42.1313,42.064,42.1313,15211.6402
2007-05-23 15:25:00,68.87,68.89,68.77,68.77,13117.283950617282,42.1313,42.1435,42.0701,42.0701,13117.284
2007-05-23 15:30:00,68.77,68.78,68.72,68.77,15321.869488536153,42.0701,42.0762,42.0395,42.0701,15321.8695
2007-05-23 15:35:00,68.77,68.81,68.76,68.77,9259.259259259255,42.0701,42.0946,42.064,42.0701,9259.2593
2007-05-23 15:40:00,68.77,68.81,68.73,68.78,12345.679012345678,42.0701,42.0946,42.0457,42.0762,12345.679
2007-05-23 15:45:00,68.78,68.79,68.71,68.71,12235.449735449734,42.0762,42.0824,42.0334,42.0334,12235.4497
2007-05-23 15:50:00,68.7,68.7,68.63,68.66,15542.32804232804,42.0273,42.0273,41.9845,42.0028,15542.328
2007-05-23 15:55:00,68.66,68.72,68.63,68.63,18518.518518518515,42.0028,42.0395,41.9845,41.9845,18518.5185
2007-05-24 09:30:00,68.35,68.66,68.05,68.64,41446.20811287477,42.0193,42.2098,41.8348,42.1976,41446.2081
2007-05-24 09:35:00,68.64,68.66,68.46,68.56,28439.15343915344,42.1976,42.2098,42.0869,42.1484,28439.1534
2007-05-24 09:40:00,68.53,68.61,68.5,68.59,12455.90828924162,42.1299,42.1791,42.1115,42.1668,12455.9083
2007-05-24 09:45:00,68.58,68.61,68.44,68.45,17526.455026455023,42.1607,42.1791,42.0746,42.0807,17526.455
2007-05-24 09:50:00,68.46,68.5,68.4,68.48,17857.142857142855,42.0869,42.1115,42.05,42.0992,17857.1429
2007-05-24 09:55:00,68.47,68.47,68.35,68.37,12345.679012345678,42.093,42.093,42.0193,42.0316,12345.679
2007-05-24 10:00:00,68.35,68.58,68.35,68.48,30313.05114638448,42.0193,42.1607,42.0193,42.0992,30313.0511
2007-05-24 10:05:00,68.47,68.52,68.4,68.4,12896.825396825396,42.093,42.1238,42.05,42.05,12896.8254
2007-05-24 10:10:00,68.43,68.57,68.42,68.44,10692.239858906523,42.0685,42.1545,42.0623,42.0746,10692.2399
2007-05-24 10:15:00,68.46,68.52,68.42,68.52,7716.049382716048,42.0869,42.1238,42.0623,42.1238,7716.0494
2007-05-24 10:20:00,68.52,68.56,68.47,68.52,12896.825396825396,42.1238,42.1484,42.093,42.1238,12896.8254
2007-05-24 10:25:00,68.53,68.55,68.48,68.55,9589.947089947089,42.1299,42.1422,42.0992,42.1422,9589.9471
2007-05-24 10:30:00,68.54,68.59,68.47,68.56,20833.33333333333,42.1361,42.1668,42.093,42.1484,20833.3333
2007-05-24 10:35:00,68.58,68.58,68.47,68.47,27226.631393298056,42.1607,42.1607,42.093,42.093,27226.6314
2007-05-24 10:40:00,68.48,68.52,68.41,68.45,13668.430335097,42.0992,42.1238,42.0562,42.0807,13668.4303
2007-05-24 10:45:00,68.43,68.49,68.34,68.49,17857.142857142855,42.0685,42.1053,42.0131,42.1053,17857.1429
2007-05-24 10:50:00,68.48,68.5,68.43,68.43,10141.093474426809,42.0992,42.1115,42.0685,42.0685,10141.0935
2007-05-24 10:55:00,68.44,68.44,68.35,68.39,12786.596119929452,42.0746,42.0746,42.0193,42.0439,12786.5961
2007-05-24 11:00:00,68.4,68.5,68.38,68.49,18628.74779541446,42.05,42.1115,42.0377,42.1053,18628.7478
2007-05-24 11:05:00,68.48,68.52,68.39,68.46,25793.65079365079,42.0992,42.1238,42.0439,42.0869,25793.6508
2007-05-24 11:10:00,68.45,68.45,68.38,68.39,8156.966490299823,42.0807,42.0807,42.0377,42.0439,8156.9665
2007-05-24 11:15:00,68.4,68.4,68.2,68.22,23258.377425044087,42.05,42.05,41.9271,41.9394,23258.3774
2007-05-24 11:20:00,68.21,68.28,68.2,68.25,27667.548500881832,41.9332,41.9762,41.9271,41.9578,27667.5485
2007-05-24 11:25:00,68.25,68.27,68.17,68.25,24581.12874779541,41.9578,41.9701,41.9086,41.9578,24581.1287
2007-05-24 11:30:00,68.25,68.31,68.18,68.2,47508.81834215167,41.9578,41.9947,41.9148,41.9271,47508.8183
2007-05-24 11:35:00,68.22,68.28,68.19,68.21,14550.264550264548,41.9394,41.9762,41.9209,41.9332,14550.2646
2007-05-24 11:40:00,68.19,68.22,68.16,68.21,12014.991181657848,41.9209,41.9394,41.9025,41.9332,12014.9912
2007-05-24 11:45:00,68.21,68.26,68.19,68.25,12235.449735449734,41.9332,41.9639,41.9209,41.9578,12235.4497
2007-05-24 11:50:00,68.26,68.28,68.24,68.24,10251.32275132275,41.9639,41.9762,41.9516,41.9516,10251.3228
2007-05-24 11:55:00,68.25,68.3,68.23,68.27,13227.513227513226,41.9578,41.9885,41.9455,41.9701,13227.5132
2007-05-24 12:00:00,68.24,68.27,68.2,68.27,23037.9188712522,41.9516,41.9701,41.9271,41.9701,23037.9189
2007-05-24 12:05:00,68.26,68.3,68.2,68.28,8267.195767195766,41.9639,41.9885,41.9271,41.9762,8267.1958
2007-05-24 12:10:00,68.27,68.28,68.21,68.23,5621.693121693121,41.9701,41.9762,41.9332,41.9455,5621.6931
2007-05-24 12:15:00,68.25,68.29,68.2,68.21,8487.654320987653,41.9578,41.9824,41.9271,41.9332,8487.6543
2007-05-24 12:20:00,68.19,68.26,68.19,68.22,11463.84479717813,41.9209,41.9639,41.9209,41.9394,11463.8448
2007-05-24 12:25:00,68.22,68.26,68.19,68.2,8156.966490299823,41.9394,41.9639,41.9209,41.9271,8156.9665
2007-05-24 12:30:00,68.21,68.25,68.15,68.18,28880.07054673721,41.9332,41.9578,41.8963,41.9148,28880.0705
2007-05-24 12:35:00,68.19,68.22,68.16,68.19,12345.679012345678,41.9209,41.9394,41.9025,41.9209,12345.679
2007-05-24 12:40:00,68.2,68.24,68.18,68.24,12896.825396825396,41.9271,41.9516,41.9148,41.9516,12896.8254
2007-05-24 12:45:00,68.24,68.27,68.22,68.25,12345.679012345678,41.9516,41.9701,41.9394,41.9578,12345.679
2007-05-24 12:50:00,68.24,68.24,68.19,68.24,3196.649029982363,41.9516,41.9516,41.9209,41.9516,3196.649
2007-05-24 12:55:00,68.24,68.28,68.23,68.27,8046.737213403879,41.9516,41.9762,41.9455,41.9701,8046.7372
2007-05-24 13:00:00,68.27,68.28,68.25,68.27,12014.991181657848,41.9701,41.9762,41.9578,41.9701,12014.9912
2007-05-24 13:05:00,68.26,68.28,68.23,68.27,12566.137566137564,41.9639,41.9762,41.9455,41.9701,12566.1376
2007-05-24 13:10:00,68.28,68.31,68.25,68.27,11353.615520282186,41.9762,41.9947,41.9578,41.9701,11353.6155
2007-05-24 13:15:00,68.27,68.38,68.26,68.28,23589.06525573192,41.9701,42.0377,41.9639,41.9762,23589.0653
2007-05-24 13:20:00,68.27,68.37,68.25,68.34,16424.162257495587,41.9701,42.0316,41.9578,42.0131,16424.1623
2007-05-24 13:25:00,68.34,68.34,68.27,68.29,17195.767195767196,42.0131,42.0131,41.9701,41.9824,17195.7672
2007-05-24 13:30:00,68.28,68.28,68.21,68.21,16203.703703703704,41.9762,41.9762,41.9332,41.9332,16203.7037
2007-05-24 13:35:00,68.22,68.26,68.2,68.21,12566.137566137564,41.9394,41.9639,41.9271,41.9332,12566.1376
2007-05-24 13:40:00,68.2,68.29,68.2,68.26,13778.659611992944,41.9271,41.9824,41.9271,41.9639,13778.6596
2007-05-24 13:45:00,68.27,68.31,68.24,68.24,14660.493827160491,41.9701,41.9947,41.9516,41.9516,14660.4938
2007-05-24 13:50:00,68.24,68.25,68.21,68.23,21274.250440917105,41.9516,41.9578,41.9332,41.9455,21274.2504
2007-05-24 13:55:00,68.21,68.28,68.2,68.28,18518.518518518515,41.9332,41.9762,41.9271,41.9762,18518.5185
2007-05-24 14:00:00,68.28,68.29,68.19,68.21,20502.6455026455,41.9762,41.9824,41.9209,41.9332,20502.6455
2007-05-24 14:05:00,68.22,68.22,68.18,68.2,25793.65079365079,41.9394,41.9394,41.9148,41.9271,25793.6508
2007-05-24 14:10:00,68.22,68.24,68.13,68.13,60295.41446208112,41.9394,41.9516,41.884,41.884,60295.4145
2007-05-24 14:15:00,68.14,68.19,68.12,68.18,44863.31569664903,41.8902,41.9209,41.8779,41.9148,44863.3157
2007-05-24 14:20:00,68.18,68.24,68.18,68.21,10912.698412698412,41.9148,41.9516,41.9148,41.9332,10912.6984
2007-05-24 14:25:00,68.2,68.21,68.16,68.21,8708.112874779541,41.9271,41.9332,41.9025,41.9332,8708.1129
2007-05-24 14:30:00,68.2,68.22,68.19,68.2,8156.966490299823,41.9271,41.9394,41.9209,41.9271,8156.9665
2007-05-24 14:35:00,68.22,68.22,68.13,68.19,46847.44268077601,41.9394,41.9394,41.884,41.9209,46847.4427
2007-05-24 14:40:00,68.19,68.22,68.13,68.22,29210.75837742504,41.9209,41.9394,41.884,41.9394,29210.7584
2007-05-24 14:45:00,68.22,68.22,68.11,68.18,36265.43209876543,41.9394,41.9394,41.8717,41.9148,36265.4321
2007-05-24 14:50:00,68.17,68.19,68.15,68.18,18187.830687830687,41.9086,41.9209,41.8963,41.9148,18187.8307
2007-05-24 14:55:00,68.17,68.17,68.09,68.16,30092.592592592588,41.9086,41.9086,41.8594,41.9025,30092.5926
2007-05-24 15:00:00,68.17,68.21,68.14,68.18,52028.21869488536,41.9086,41.9332,41.8902,41.9148,52028.2187
2007-05-24 15:05:00,68.18,68.2,68.1,68.18,19400.352733686064,41.9148,41.9271,41.8656,41.9148,19400.3527
2007-05-24 15:10:00,68.19,68.19,68.09,68.16,20061.728395061727,41.9209,41.9209,41.8594,41.9025,20061.7284
2007-05-24 15:15:00,68.17,68.18,68.09,68.11,14329.805996472662,41.9086,41.9148,41.8594,41.8717,14329.806
2007-05-24 15:20:00,68.11,68.17,68.1,68.14,13778.659611992944,41.8717,41.9086,41.8656,41.8902,13778.6596
2007-05-24 15:25:00,68.14,68.16,68.09,68.13,12896.825396825396,41.8902,41.9025,41.8594,41.884,12896.8254
2007-05-24 15:30:00,68.14,68.16,68.11,68.11,10030.864197530864,41.8902,41.9025,41.8717,41.8717,10030.8642
2007-05-24 15:35:00,68.12,68.13,68.07,68.12,60295.41446208112,41.8779,41.884,41.8471,41.8779,60295.4145
2007-05-24 15:40:00,68.11,68.14,68.09,68.11,22597.001763668428,41.8717,41.8902,41.8594,41.8717,22597.0018
2007-05-24 15:45:00,68.11,68.14,68.08,68.14,27777.777777777774,41.8717,41.8902,41.8533,41.8902,27777.7778
2007-05-24 15:50:00,68.15,68.19,68.11,68.17,56768.07760141093,41.8963,41.9209,41.8717,41.9086,56768.0776
2007-05-24 15:55:00,68.16,68.18,68.1,68.14,68011.46384479717,41.9025,41.9148,41.8656,41.8902,68011.4638
2007-05-25 09:30:00,68.19,68.29,68.04,68.09,26455.02645502645,41.9209,41.9824,41.8287,41.8594,26455.0265
2007-05-25 09:35:00,68.09,68.14,68.03,68.11,32517.636684303347,41.8594,41.8902,41.8225,41.8717,32517.6367
2007-05-25 09:40:00,68.09,68.18,68.04,68.06,177799.82363315695,41.8594,41.9148,41.8287,41.841,177799.8236
2007-05-25 09:45:00,68.07,68.18,68.07,68.14,17305.996472663137,41.8471,41.9148,41.8471,41.8902,17305.9965
2007-05-25 09:50:00,68.15,68.21,68.09,68.13,38690.47619047618,41.8963,41.9332,41.8594,41.884,38690.4762
2007-05-25 09:55:00,68.14,68.19,68.1,68.12,29872.1340388007,41.8902,41.9209,41.8656,41.8779,29872.134
2007-05-25 10:00:00,68.12,68.16,68.05,68.12,30864.197530864192,41.8779,41.9025,41.8348,41.8779,30864.1975
2007-05-25 10:05:00,68.13,68.18,68.1,68.18,21715.16754850088,41.884,41.9148,41.8656,41.9148,21715.1675
2007-05-25 10:10:00,68.18,68.21,68.12,68.17,37808.64197530864,41.9148,41.9332,41.8779,41.9086,37808.642
2007-05-25 10:15:00,68.17,68.19,68.13,68.13,27888.00705467372,41.9086,41.9209,41.884,41.884,27888.0071
2007-05-25 10:20:00,68.13,68.18,68.11,68.15,31194.885361552024,41.884,41.9148,41.8717,41.8963,31194.8854
2007-05-25 10:25:00,68.16,68.2,68.16,68.17,12786.596119929452,41.9025,41.9271,41.9025,41.9086,12786.5961
2007-05-25 10:30:00,68.17,68.22,68.13,68.18,22045.85537918871,41.9086,41.9394,41.884,41.9148,22045.8554
2007-05-25 10:35:00,68.17,68.26,68.16,68.22,32186.948853615515,41.9086,41.9639,41.9025,41.9394,32186.9489
2007-05-25 10:40:00,68.22,68.27,68.19,68.27,18738.977072310405,41.9394,41.9701,41.9209,41.9701,18738.9771
2007-05-25 10:45:00,68.27,68.27,68.2,68.22,16754.85008818342,41.9701,41.9701,41.9271,41.9394,16754.8501
2007-05-25 10:50:00,68.22,68.28,68.18,68.19,24029.982363315696,41.9394,41.9762,41.9148,41.9209,24029.9824
2007-05-25 10:55:00,68.2,68.25,68.19,68.22,14440.035273368603,41.9271,41.9578,41.9209,41.9394,14440.0353
2007-05-25 11:00:00,68.22,68.22,68.18,68.19,7605.820105820105,41.9394,41.9394,41.9148,41.9209,7605.8201
2007-05-25 11:05:00,68.18,68.19,68.13,68.17,18738.977072310405,41.9148,41.9209,41.884,41.9086,18738.9771
2007-05-25 11:10:00,68.16,68.18,68.15,68.16,5291.00529100529,41.9025,41.9148,41.8963,41.9025,5291.0053
2007-05-25 11:15:00,68.18,68.19,68.11,68.18,31856.261022927687,41.9148,41.9209,41.8717,41.9148,31856.261
2007-05-25 11:20:00,68.18,68.19,68.12,68.13,6172.839506172839,41.9148,41.9209,41.8779,41.884,6172.8395
2007-05-25 11:25:00,68.14,68.16,68.12,68.13,5401.234567901234,41.8902,41.9025,41.8779,41.884,5401.2346
2007-05-25 11:30:00,68.13,68.15,68.11,68.11,7936.507936507935,41.884,41.8963,41.8717,41.8717,7936.5079
2007-05-25 11:35:00,68.12,68.14,68.1,68.1,8377.42504409171,41.8779,41.8902,41.8656,41.8656,8377.425
2007-05-25 11:40:00,68.11,68.13,68.09,68.09,5401.234567901234,41.8717,41.884,41.8594,41.8594,5401.2346
2007-05-25 11:45:00,68.09,68.09,68.02,68.04,17967.3721340388,41.8594,41.8594,41.8164,41.8287,17967.3721
2007-05-25 11:50:00,68.03,68.04,68.02,68.02,6283.068783068782,41.8225,41.8287,41.8164,41.8164,6283.0688
2007-05-25 11:55:00,68.03,68.04,68.01,68.04,5180.776014109347,41.8225,41.8287,41.8103,41.8287,5180.776
2007-05-25 12:00:00,68.04,68.04,67.98,67.99,9038.80070546737,41.8287,41.8287,41.7918,41.798,9038.8007
2007-05-25 12:05:00,67.99,67.99,67.89,67.89,13227.513227513226,41.798,41.798,41.7365,41.7365,13227.5132
2007-05-25 12:10:00,67.89,67.91,67.8,67.82,18738.977072310405,41.7365,41.7488,41.6812,41.6934,18738.9771
2007-05-25 12:15:00,67.83,67.88,67.82,67.88,18077.60141093474,41.6996,41.7303,41.6934,41.7303,18077.6014
2007-05-25 12:20:00,67.88,67.89,67.85,67.85,16424.162257495587,41.7303,41.7365,41.7119,41.7119,16424.1623
2007-05-25 12:25:00,67.86,67.88,67.76,67.8,22266.3139329806,41.718,41.7303,41.6566,41.6812,22266.3139
2007-05-25 12:30:00,67.79,67.87,67.78,67.87,10251.32275132275,41.675,41.7242,41.6689,41.7242,10251.3228
2007-05-25 12:35:00,67.88,67.95,67.88,67.95,5070.546737213404,41.7303,41.7734,41.7303,41.7734,5070.5467
2007-05-25 12:40:00,67.95,67.99,67.89,67.89,9589.947089947089,41.7734,41.798,41.7365,41.7365,9589.9471
2007-05-25 12:45:00,67.9,67.97,67.89,67.97,3527.336860670194,41.7426,41.7857,41.7365,41.7857,3527.3369
2007-05-25 12:50:00,67.97,68.03,67.97,68.03,8046.737213403879,41.7857,41.8225,41.7857,41.8225,8046.7372
2007-05-25 12:55:00,68.04,68.06,68.04,68.06,4188.712522045855,41.8287,41.841,41.8287,41.841,4188.7125
2007-05-25 13:00:00,68.05,68.11,68.05,68.11,27557.319223985887,41.8348,41.8717,41.8348,41.8717,27557.3192
2007-05-25 13:05:00,68.11,68.15,68.11,68.13,12566.137566137564,41.8717,41.8963,41.8717,41.884,12566.1376
2007-05-25 13:10:00,68.15,68.17,68.11,68.12,22045.85537918871,41.8963,41.9086,41.8717,41.8779,22045.8554
2007-05-25 13:15:00,68.12,68.18,68.12,68.13,35163.13932980599,41.8779,41.9148,41.8779,41.884,35163.1393
2007-05-25 13:20:00,68.12,68.16,68.12,68.13,13888.888888888889,41.8779,41.9025,41.8779,41.884,13888.8889
2007-05-25 13:25:00,68.14,68.19,68.12,68.15,24470.89947089947,41.8902,41.9209,41.8779,41.8963,24470.8995
2007-05-25 13:30:00,68.15,68.24,68.12,68.19,44422.39858906525,41.8963,41.9516,41.8779,41.9209,44422.3986
2007-05-25 13:35:00,68.19,68.21,68.19,68.2,10582.01058201058,41.9209,41.9332,41.9209,41.9271,10582.0106
2007-05-25 13:40:00,68.2,68.22,68.19,68.2,6944.444444444443,41.9271,41.9394,41.9209,41.9271,6944.4444
2007-05-25 13:45:00,68.21,68.22,68.17,68.18,9589.947089947089,41.9332,41.9394,41.9086,41.9148,9589.9471
2007-05-25 13:50:00,68.17,68.2,68.13,68.16,12014.991181657848,41.9086,41.9271,41.884,41.9025,12014.9912
2007-05-25 13:55:00,68.17,68.17,68.12,68.13,5621.693121693121,41.9086,41.9086,41.8779,41.884,5621.6931
2007-05-25 14:00:00,68.13,68.17,68.13,68.13,50044.09171075837,41.884,41.9086,41.884,41.884,50044.0917
2007-05-25 14:05:00,68.13,68.18,68.08,68.15,8377.42504409171,41.884,41.9148,41.8533,41.8963,8377.425
2007-05-25 14:10:00,68.15,68.17,68.12,68.13,5291.00529100529,41.8963,41.9086,41.8779,41.884,5291.0053
2007-05-25 14:15:00,68.12,68.14,68.07,68.13,9920.63492063492,41.8779,41.8902,41.8471,41.884,9920.6349
2007-05-25 14:20:00,68.13,68.16,68.12,68.12,6283.068783068782,41.884,41.9025,41.8779,41.8779,6283.0688
2007-05-25 14:25:00,68.11,68.15,68.09,68.13,8818.342151675484,41.8717,41.8963,41.8594,41.884,8818.3422
2007-05-25 14:30:00,68.14,68.15,68.1,68.13,2755.7319223985887,41.8902,41.8963,41.8656,41.884,2755.7319
2007-05-25 14:35:00,68.13,68.16,68.11,68.11,7054.673721340388,41.884,41.9025,41.8717,41.8717,7054.6737
2007-05-25 14:40:00,68.1,68.16,68.09,68.15,14329.805996472662,41.8656,41.9025,41.8594,41.8963,14329.806
2007-05-25 14:45:00,68.15,68.16,68.13,68.14,5291.00529100529,41.8963,41.9025,41.884,41.8902,5291.0053
2007-05-25 14:50:00,68.14,68.14,68.06,68.09,12676.366843033507,41.8902,41.8902,41.841,41.8594,12676.3668
2007-05-25 14:55:00,68.1,68.16,68.09,68.1,5511.463844797177,41.8656,41.9025,41.8594,41.8656,5511.4638
2007-05-25 15:00:00,68.09,68.15,68.09,68.09,13778.659611992944,41.8594,41.8963,41.8594,41.8594,13778.6596
2007-05-25 15:05:00,68.09,68.13,68.09,68.1,8156.966490299823,41.8594,41.884,41.8594,41.8656,8156.9665
2007-05-25 15:10:00,68.13,68.14,68.06,68.07,16424.162257495587,41.884,41.8902,41.841,41.8471,16424.1623
2007-05-25 15:15:00,68.07,68.09,68.07,68.08,6723.985890652557,41.8471,41.8594,41.8471,41.8533,6723.9859
2007-05-25 15:20:00,68.07,68.1,68.05,68.1,9038.80070546737,41.8471,41.8656,41.8348,41.8656,9038.8007
2007-05-25 15:25:00,68.1,68.12,68.06,68.07,12455.90828924162,41.8656,41.8779,41.841,41.8471,12455.9083
2007-05-25 15:30:00,68.07,68.1,68.07,68.1,3417.10758377425,41.8471,41.8656,41.8471,41.8656,3417.1076
2007-05-25 15:35:00,68.09,68.11,68.03,68.06,23037.9188712522,41.8594,41.8717,41.8225,41.841,23037.9189
2007-05-25 15:40:00,68.07,68.1,68.01,68.1,25242.50440917108,41.8471,41.8656,41.8103,41.8656,25242.5044
2007-05-25 15:45:00,68.09,68.1,67.97,68.0,34171.0758377425,41.8594,41.8656,41.7857,41.8041,34171.0758
2007-05-25 15:50:00,68.0,68.08,68.0,68.04,30974.426807760137,41.8041,41.8533,41.8041,41.8287,30974.4268
2007-05-25 15:55:00,68.05,68.08,68.0,68.03,35714.28571428571,41.8348,41.8533,41.8041,41.8225,35714.2857
2007-05-29 09:30:00,67.86,68.06,67.86,68.03,42879.18871252204,41.718,41.841,41.718,41.8225,42879.1887
2007-05-29 09:35:00,68.02,68.09,67.99,68.0,13227.513227513226,41.8164,41.8594,41.798,41.8041,13227.5132
2007-05-29 09:40:00,68.0,68.03,67.91,67.91,25352.73368606701,41.8041,41.8225,41.7488,41.7488,25352.7337
2007-05-29 09:45:00,67.92,68.04,67.89,68.04,17305.996472663137,41.7549,41.8287,41.7365,41.8287,17305.9965
2007-05-29 09:50:00,68.01,68.09,67.98,68.07,22376.54320987654,41.8103,41.8594,41.7918,41.8471,22376.5432
2007-05-29 09:55:00,68.08,68.25,68.08,68.2,15983.245149911814,41.8533,41.9578,41.8533,41.9271,15983.2451
2007-05-29 10:00:00,68.2,68.25,68.16,68.25,33619.92945326278,41.9271,41.9578,41.9025,41.9578,33619.9295
2007-05-29 10:05:00,68.23,68.24,68.1,68.14,22707.231040564373,41.9455,41.9516,41.8656,41.8902,22707.231
2007-05-29 10:10:00,68.15,68.18,68.11,68.18,21053.79188712522,41.8963,41.9148,41.8717,41.9148,21053.7919
2007-05-29 10:15:00,68.19,68.2,68.08,68.09,15101.410934744266,41.9209,41.9271,41.8533,41.8594,15101.4109
2007-05-29 10:20:00,68.09,68.1,67.96,67.97,21825.396825396823,41.8594,41.8656,41.7795,41.7857,21825.3968
2007-05-29 10:25:00,67.97,68.06,67.97,68.06,11904.761904761905,41.7857,41.841,41.7857,41.841,11904.7619
2007-05-29 10:30:00,68.06,68.09,68.01,68.03,17746.91358024691,41.841,41.8594,41.8103,41.8225,17746.9136
2007-05-29 10:35:00,68.03,68.15,68.03,68.13,22597.001763668428,41.8225,41.8963,41.8225,41.884,22597.0018
2007-05-29 10:40:00,68.13,68.13,68.08,68.09,10912.698412698412,41.884,41.884,41.8533,41.8594,10912.6984
2007-05-29 10:45:00,68.09,68.1,68.07,68.07,18077.60141093474,41.8594,41.8656,41.8471,41.8471,18077.6014
2007-05-29 10:50:00,68.08,68.09,68.07,68.09,6613.756613756613,41.8533,41.8594,41.8471,41.8594,6613.7566
2007-05-29 10:55:00,68.09,68.09,68.05,68.07,12896.825396825396,41.8594,41.8594,41.8348,41.8471,12896.8254
2007-05-29 11:00:00,68.08,68.09,68.07,68.07,16203.703703703704,41.8533,41.8594,41.8471,41.8471,16203.7037
2007-05-29 11:05:00,68.07,68.08,68.05,68.06,7716.049382716048,41.8471,41.8533,41.8348,41.841,7716.0494
2007-05-29 11:10:00,68.07,68.11,68.06,68.09,8487.654320987653,41.8471,41.8717,41.841,41.8594,8487.6543
2007-05-29 11:15:00,68.09,68.1,68.07,68.09,9920.63492063492,41.8594,41.8656,41.8471,41.8594,9920.6349
2007-05-29 11:20:00,68.09,68.1,68.07,68.1,13558.201058201055,41.8594,41.8656,41.8471,41.8656,13558.2011
2007-05-29 11:25:00,68.1,68.17,68.08,68.17,27667.548500881832,41.8656,41.9086,41.8533,41.9086,27667.5485
2007-05-29 11:30:00,68.18,68.28,68.14,68.27,45304.2328042328,41.9148,41.9762,41.8902,41.9701,45304.2328
2007-05-29 11:35:00,68.28,68.3,68.15,68.19,19069.66490299824,41.9762,41.9885,41.8963,41.9209,19069.6649
2007-05-29 11:40:00,68.19,68.19,68.15,68.19,9479.717813051146,41.9209,41.9209,41.8963,41.9209,9479.7178
2007-05-29 11:45:00,68.19,68.21,68.07,68.1,17085.53791887125,41.9209,41.9332,41.8471,41.8656,17085.5379
2007-05-29 11:50:00,68.11,68.19,68.09,68.15,5401.234567901234,41.8717,41.9209,41.8594,41.8963,5401.2346
2007-05-29 11:55:00,68.14,68.18,68.07,68.07,9259.259259259255,41.8902,41.9148,41.8471,41.8471,9259.2593
2007-05-29 12:00:00,68.08,68.12,68.06,68.09,13227.513227513226,41.8533,41.8779,41.841,41.8594,13227.5132
2007-05-29 12:05:00,68.09,68.19,68.09,68.16,3196.649029982363,41.8594,41.9209,41.8594,41.9025,3196.649
2007-05-29 12:10:00,68.14,68.15,68.07,68.07,16534.391534391532,41.8902,41.8963,41.8471,41.8471,16534.3915
2007-05-29 12:15:00,68.07,68.09,68.04,68.05,9700.176366843032,41.8471,41.8594,41.8287,41.8348,9700.1764
2007-05-29 12:20:00,68.04,68.06,67.96,67.98,9700.176366843032,41.8287,41.841,41.7795,41.7918,9700.1764
2007-05-29 12:25:00,67.98,68.04,67.9,67.92,25573.192239858905,41.7918,41.8287,41.7426,41.7549,25573.1922
2007-05-29 12:30:00,67.92,67.99,67.9,67.93,19069.66490299824,41.7549,41.798,41.7426,41.7611,19069.6649
2007-05-29 12:35:00,67.94,67.99,67.91,67.93,12566.137566137564,41.7672,41.798,41.7488,41.7611,12566.1376
2007-05-29 12:40:00,67.94,67.94,67.89,67.89,11353.615520282186,41.7672,41.7672,41.7365,41.7365,11353.6155
2007-05-29 12:45:00,67.89,67.9,67.89,67.89,19400.352733686064,41.7365,41.7426,41.7365,41.7365,19400.3527
2007-05-29 12:50:00,67.89,67.93,67.89,67.93,26124.338624338623,41.7365,41.7611,41.7365,41.7611,26124.3386
2007-05-29 12:55:00,67.93,67.99,67.89,67.91,23589.06525573192,41.7611,41.798,41.7365,41.7488,23589.0653
2007-05-29 13:00:00,67.91,67.91,67.89,67.89,24360.670194003524,41.7488,41.7488,41.7365,41.7365,24360.6702
2007-05-29 13:05:00,67.89,67.92,67.88,67.92,6944.444444444443,41.7365,41.7549,41.7303,41.7549,6944.4444
2007-05-29 13:10:00,67.92,67.93,67.86,67.86,18298.059964726628,41.7549,41.7611,41.718,41.718,18298.06
2007-05-29 13:15:00,67.87,67.94,67.86,67.9,10912.698412698412,41.7242,41.7672,41.718,41.7426,10912.6984
2007-05-29 13:20:00,67.88,67.89,67.75,67.76,19400.352733686064,41.7303,41.7365,41.6504,41.6566,19400.3527
2007-05-29 13:25:00,67.75,67.8,67.72,67.8,13337.742504409169,41.6504,41.6812,41.632,41.6812,13337.7425
2007-05-29 13:30:00,67.8,67.85,67.76,67.84,8597.883597883598,41.6812,41.7119,41.6566,41.7057,8597.8836
2007-05-29 13:35:00,67.84,67.84,67.71,67.71,20392.416225749555,41.7057,41.7057,41.6258,41.6258,20392.4162
2007-05-29 13:40:00,67.74,67.81,67.73,67.8,42217.81305114638,41.6443,41.6873,41.6381,41.6812,42217.8131
2007-05-29 13:45:00,67.8,67.8,67.75,67.75,16313.932980599646,41.6812,41.6812,41.6504,41.6504,16313.933
2007-05-29 13:50:00,67.77,67.81,67.77,67.8,30092.592592592588,41.6627,41.6873,41.6627,41.6812,30092.5926
2007-05-29 13:55:00,67.79,67.87,67.79,67.85,24911.81657848324,41.675,41.7242,41.675,41.7119,24911.8166
2007-05-29 14:00:00,67.85,67.87,67.8,67.85,15652.557319223984,41.7119,41.7242,41.6812,41.7119,15652.5573
2007-05-29 14:05:00,67.81,67.96,67.81,67.89,14770.723104056437,41.6873,41.7795,41.6873,41.7365,14770.7231
2007-05-29 14:10:00,67.91,67.91,67.85,67.91,17746.91358024691,41.7488,41.7488,41.7119,41.7488,17746.9136
2007-05-29 14:15:00,67.91,67.92,67.86,67.87,18738.977072310405,41.7488,41.7549,41.718,41.7242,18738.9771
2007-05-29 14:20:00,67.86,67.87,67.82,67.85,29320.987654320983,41.718,41.7242,41.6934,41.7119,29320.9877
2007-05-29 14:25:00,67.83,67.87,67.8,67.85,28769.841269841265,41.6996,41.7242,41.6812,41.7119,28769.8413
2007-05-29 14:30:00,67.84,67.89,67.81,67.89,27336.860670194,41.7057,41.7365,41.6873,41.7365,27336.8607
2007-05-29 14:35:00,67.91,67.99,67.89,67.99,13117.283950617282,41.7488,41.798,41.7365,41.798,13117.284
2007-05-29 14:40:00,67.99,68.0,67.87,67.87,31415.34391534391,41.798,41.8041,41.7242,41.7242,31415.3439
2007-05-29 14:45:00,67.87,67.95,67.87,67.94,7054.673721340388,41.7242,41.7734,41.7242,41.7672,7054.6737
2007-05-29 14:50:00,67.94,67.94,67.89,67.89,8267.195767195766,41.7672,41.7672,41.7365,41.7365,8267.1958
2007-05-29 14:55:00,67.89,67.96,67.86,67.9,14219.576719576718,41.7365,41.7795,41.718,41.7426,14219.5767
2007-05-29 15:00:00,67.9,67.96,67.89,67.96,10471.781305114637,41.7426,41.7795,41.7365,41.7795,10471.7813
2007-05-29 15:05:00,67.96,67.99,67.93,67.93,19620.81128747795,41.7795,41.798,41.7611,41.7611,19620.8113
2007-05-29 15:10:00,67.93,67.95,67.9,67.94,22927.68959435626,41.7611,41.7734,41.7426,41.7672,22927.6896
2007-05-29 15:15:00,67.94,68.07,67.93,68.07,17967.3721340388,41.7672,41.8471,41.7611,41.8471,17967.3721
2007-05-29 15:20:00,68.07,68.09,68.04,68.09,22376.54320987654,41.8471,41.8594,41.8287,41.8594,22376.5432
2007-05-29 15:25:00,68.1,68.11,68.06,68.09,13447.971781305114,41.8656,41.8717,41.841,41.8594,13447.9718
2007-05-29 15:30:00,68.08,68.09,68.01,68.09,13227.513227513226,41.8533,41.8594,41.8103,41.8594,13227.5132
2007-05-29 15:35:00,68.09,68.18,68.06,68.09,15652.557319223984,41.8594,41.9148,41.841,41.8594,15652.5573
2007-05-29 15:40:00,68.09,68.23,68.09,68.22,24470.89947089947,41.8594,41.9455,41.8594,41.9394,24470.8995
2007-05-29 15:45:00,68.22,68.24,68.19,68.22,24250.440917107582,41.9394,41.9516,41.9209,41.9394,24250.4409
2007-05-29 15:50:00,68.23,68.24,68.19,68.22,19179.894179894178,41.9455,41.9516,41.9209,41.9394,19179.8942
2007-05-29 15:55:00,68.23,68.23,68.17,68.19,32297.17813051146,41.9455,41.9455,41.9086,41.9209,32297.1781
2007-05-30 09:30:00,68.0,68.11,67.8,67.88,16093.474426807756,41.8041,41.8717,41.6812,41.7303,16093.4744
2007-05-30 09:35:00,67.88,68.04,67.83,67.99,21935.626102292765,41.7303,41.8287,41.6996,41.798,21935.6261
2007-05-30 09:40:00,68.0,68.09,67.99,68.03,12896.825396825396,41.8041,41.8594,41.798,41.8225,12896.8254
2007-05-30 09:45:00,68.03,68.03,67.97,67.97,25573.192239858905,41.8225,41.8225,41.7857,41.7857,25573.1922
2007-05-30 09:50:00,67.97,68.02,67.97,68.02,18849.206349206343,41.7857,41.8164,41.7857,41.8164,18849.2063
2007-05-30 09:55:00,68.05,68.11,68.04,68.08,17305.996472663137,41.8348,41.8717,41.8287,41.8533,17305.9965
2007-05-30 10:00:00,68.08,68.09,68.01,68.02,15432.098765432096,41.8533,41.8594,41.8103,41.8164,15432.0988
2007-05-30 10:05:00,68.03,68.05,68.01,68.02,15432.098765432096,41.8225,41.8348,41.8103,41.8164,15432.0988
2007-05-30 10:10:00,68.03,68.04,67.99,67.99,14329.805996472662,41.8225,41.8287,41.798,41.798,14329.806
2007-05-30 10:15:00,68.0,68.09,68.0,68.09,26895.943562610228,41.8041,41.8594,41.8041,41.8594,26895.9436
2007-05-30 10:20:00,68.1,68.17,68.09,68.1,25352.73368606701,41.8656,41.9086,41.8594,41.8656,25352.7337
2007-05-30 10:25:00,68.09,68.11,68.05,68.05,15321.869488536153,41.8594,41.8717,41.8348,41.8348,15321.8695
2007-05-30 10:30:00,68.05,68.12,68.04,68.07,18408.289241622573,41.8348,41.8779,41.8287,41.8471,18408.2892
2007-05-30 10:35:00,68.08,68.15,68.06,68.15,10912.698412698412,41.8533,41.8963,41.841,41.8963,10912.6984
2007-05-30 10:40:00,68.11,68.12,68.07,68.12,6172.839506172839,41.8717,41.8779,41.8471,41.8779,6172.8395
2007-05-30 10:45:00,68.09,68.17,68.06,68.09,9920.63492063492,41.8594,41.9086,41.841,41.8594,9920.6349
2007-05-30 10:50:00,68.11,68.12,68.06,68.07,11133.156966490298,41.8717,41.8779,41.841,41.8471,11133.157
2007-05-30 10:55:00,68.08,68.19,68.07,68.18,16644.620811287477,41.8533,41.9209,41.8471,41.9148,16644.6208
2007-05-30 11:00:00,68.15,68.21,68.13,68.15,9700.176366843032,41.8963,41.9332,41.884,41.8963,9700.1764
2007-05-30 11:05:00,68.17,68.2,68.16,68.17,6613.756613756613,41.9086,41.9271,41.9025,41.9086,6613.7566
2007-05-30 11:10:00,68.18,68.18,68.09,68.09,9369.488536155202,41.9148,41.9148,41.8594,41.8594,9369.4885
2007-05-30 11:15:00,68.09,68.2,68.08,68.19,7826.278659611992,41.8594,41.9271,41.8533,41.9209,7826.2787
2007-05-30 11:20:00,68.18,68.28,68.18,68.28,14991.181657848325,41.9148,41.9762,41.9148,41.9762,14991.1817
2007-05-30 11:25:00,68.28,68.39,68.24,68.36,24140.21164021164,41.9762,42.0439,41.9516,42.0254,24140.2116
2007-05-30 11:30:00,68.37,68.38,68.31,68.32,13558.201058201055,42.0316,42.0377,41.9947,42.0008,13558.2011
2007-05-30 11:35:00,68.33,68.37,68.32,68.36,6723.985890652557,42.007,42.0316,42.0008,42.0254,6723.9859
2007-05-30 11:40:00,68.33,68.36,68.33,68.36,5511.463844797177,42.007,42.0254,42.007,42.0254,5511.4638
2007-05-30 11:45:00,68.35,68.36,68.32,68.33,4850.088183421516,42.0193,42.0254,42.0008,42.007,4850.0882
2007-05-30 11:50:00,68.32,68.38,68.32,68.35,5511.463844797177,42.0008,42.0377,42.0008,42.0193,5511.4638
2007-05-30 11:55:00,68.33,68.35,68.27,68.28,7826.278659611992,42.007,42.0193,41.9701,41.9762,7826.2787
2007-05-30 12:00:00,68.28,68.29,68.27,68.28,5070.546737213404,41.9762,41.9824,41.9701,41.9762,5070.5467
2007-05-30 12:05:00,68.28,68.28,68.25,68.26,21274.250440917105,41.9762,41.9762,41.9578,41.9639,21274.2504
2007-05-30 12:10:00,68.26,68.27,68.25,68.26,11904.761904761905,41.9639,41.9701,41.9578,41.9639,11904.7619
2007-05-30 12:15:00,68.26,68.32,68.25,68.28,17526.455026455023,41.9639,42.0008,41.9578,41.9762,17526.455
2007-05-30 12:20:00,68.28,68.33,68.27,68.29,6613.756613756613,41.9762,42.007,41.9701,41.9824,6613.7566
2007-05-30 12:25:00,68.31,68.34,68.29,68.32,3527.336860670194,41.9947,42.0131,41.9824,42.0008,3527.3369
2007-05-30 12:30:00,68.33,68.34,68.28,68.29,7826.278659611992,42.007,42.0131,41.9762,41.9824,7826.2787
2007-05-30 12:35:00,68.29,68.32,68.25,68.27,7164.902998236331,41.9824,42.0008,41.9578,41.9701,7164.903
2007-05-30 12:40:00,68.28,68.28,68.25,68.28,6613.756613756613,41.9762,41.9762,41.9578,41.9762,6613.7566
2007-05-30 12:45:00,68.28,68.32,68.27,68.31,4519.400352733685,41.9762,42.0008,41.9701,41.9947,4519.4004
2007-05-30 12:50:00,68.31,68.31,68.24,68.28,10912.698412698412,41.9947,41.9947,41.9516,41.9762,10912.6984
2007-05-30 12:55:00,68.26,68.28,68.25,68.28,4850.088183421516,41.9639,41.9762,41.9578,41.9762,4850.0882
2007-05-30 13:00:00,68.27,68.28,68.25,68.27,6172.839506172839,41.9701,41.9762,41.9578,41.9701,6172.8395
2007-05-30 13:05:00,68.28,68.33,68.28,68.28,5731.922398589065,41.9762,42.007,41.9762,41.9762,5731.9224
2007-05-30 13:10:00,68.28,68.3,68.27,68.3,13117.283950617282,41.9762,41.9885,41.9701,41.9885,13117.284
2007-05-30 13:15:00,68.3,68.36,68.29,68.32,8708.112874779541,41.9885,42.0254,41.9824,42.0008,8708.1129
2007-05-30 13:20:00,68.32,68.34,68.31,68.32,7936.507936507935,42.0008,42.0131,41.9947,42.0008,7936.5079
2007-05-30 13:25:00,68.32,68.38,68.32,68.37,5842.151675485008,42.0008,42.0377,42.0008,42.0316,5842.1517
2007-05-30 13:30:00,68.37,68.37,68.35,68.37,6613.756613756613,42.0316,42.0316,42.0193,42.0316,6613.7566
2007-05-30 13:35:00,68.36,68.37,68.28,68.28,8597.883597883598,42.0254,42.0316,41.9762,41.9762,8597.8836
2007-05-30 13:40:00,68.26,68.34,68.21,68.22,23478.835978835978,41.9639,42.0131,41.9332,41.9394,23478.836
2007-05-30 13:45:00,68.2,68.28,68.19,68.26,7716.049382716048,41.9271,41.9762,41.9209,41.9639,7716.0494
2007-05-30 13:50:00,68.27,68.28,68.19,68.24,8708.112874779541,41.9701,41.9762,41.9209,41.9516,8708.1129
2007-05-30 13:55:00,68.24,68.32,68.2,68.31,8377.42504409171,41.9516,42.0008,41.9271,41.9947,8377.425
2007-05-30 14:00:00,68.32,68.36,68.18,68.18,24140.21164021164,42.0008,42.0254,41.9148,41.9148,24140.2116
2007-05-30 14:05:00,68.19,68.29,68.09,68.21,15432.098765432096,41.9209,41.9824,41.8594,41.9332,15432.0988
2007-05-30 14:10:00,68.23,68.34,68.19,68.25,13888.888888888889,41.9455,42.0131,41.9209,41.9578,13888.8889
2007-05-30 14:15:00,68.26,68.3,68.15,68.24,8928.571428571428,41.9639,41.9885,41.8963,41.9516,8928.5714
2007-05-30 14:20:00,68.23,68.23,68.14,68.21,8046.737213403879,41.9455,41.9455,41.8902,41.9332,8046.7372
2007-05-30 14:25:00,68.19,68.31,68.15,68.29,16865.079365079364,41.9209,41.9947,41.8963,41.9824,16865.0794
2007-05-30 14:30:00,68.28,68.37,68.2,68.29,15873.015873015873,41.9762,42.0316,41.9271,41.9824,15873.0159
2007-05-30 14:35:00,68.31,68.39,68.31,68.36,10251.32275132275,41.9947,42.0439,41.9947,42.0254,10251.3228
2007-05-30 14:40:00,68.36,68.44,68.36,68.41,6834.2151675485,42.0254,42.0746,42.0254,42.0562,6834.2152
2007-05-30 14:45:00,68.42,68.44,68.39,68.42,7605.820105820105,42.0623,42.0746,42.0439,42.0623,7605.8201
2007-05-30 14:50:00,68.42,68.53,68.4,68.48,10802.469135802468,42.0623,42.1299,42.05,42.0992,10802.4691
2007-05-30 14:55:00,68.49,68.58,68.48,68.54,14219.576719576718,42.1053,42.1607,42.0992,42.1361,14219.5767
2007-05-30 15:00:00,68.56,68.6,68.55,68.58,11463.84479717813,42.1484,42.173,42.1422,42.1607,11463.8448
2007-05-30 15:05:00,68.56,68.59,68.52,68.58,11684.303350970016,42.1484,42.1668,42.1238,42.1607,11684.3034
2007-05-30 15:10:00,68.57,68.58,68.54,68.57,8377.42504409171,42.1545,42.1607,42.1361,42.1545,8377.425
2007-05-30 15:15:00,68.57,68.6,68.56,68.58,12235.449735449734,42.1545,42.173,42.1484,42.1607,12235.4497
2007-05-30 15:20:00,68.59,68.59,68.52,68.53,9920.63492063492,42.1668,42.1668,42.1238,42.1299,9920.6349
2007-05-30 15:25:00,68.54,68.61,68.5,68.61,19841.26984126984,42.1361,42.1791,42.1115,42.1791,19841.2698
2007-05-30 15:30:00,68.6,68.62,68.55,68.59,28549.38271604938,42.173,42.1853,42.1422,42.1668,28549.3827
2007-05-30 15:35:00,68.62,68.65,68.58,68.62,14329.805996472662,42.1853,42.2037,42.1607,42.1853,14329.806
2007-05-30 15:40:00,68.62,68.66,68.6,68.65,12014.991181657848,42.1853,42.2098,42.173,42.2037,12014.9912
2007-05-30 15:45:00,68.67,68.74,68.66,68.68,20171.95767195767,42.216,42.259,42.2098,42.2221,20171.9577
2007-05-30 15:50:00,68.66,68.69,68.66,68.68,15983.245149911814,42.2098,42.2283,42.2098,42.2221,15983.2451
2007-05-30 15:55:00,68.67,68.7,68.63,68.7,33179.01234567901,42.216,42.2344,42.1914,42.2344,33179.0123
2007-05-31 09:30:00,68.81,68.89,68.58,68.69,20061.728395061727,42.3021,42.3512,42.1607,42.2283,20061.7284
2007-05-31 09:35:00,68.68,68.95,68.67,68.87,10471.781305114637,42.2221,42.3881,42.216,42.339,10471.7813
2007-05-31 09:40:00,68.91,68.95,68.87,68.9,8928.571428571428,42.3635,42.3881,42.339,42.3574,8928.5714
2007-05-31 09:45:00,68.91,69.02,68.85,68.99,11463.84479717813,42.3635,42.4312,42.3267,42.4127,11463.8448
2007-05-31 09:50:00,68.99,69.02,68.94,68.98,10582.01058201058,42.4127,42.4312,42.382,42.4066,10582.0106
2007-05-31 09:55:00,68.97,68.98,68.96,68.97,5842.151675485008,42.4004,42.4066,42.3943,42.4004,5842.1517
2007-05-31 10:00:00,68.97,69.02,68.91,68.97,13668.430335097,42.4004,42.4312,42.3635,42.4004,13668.4303
2007-05-31 10:05:00,68.97,68.99,68.95,68.96,8597.883597883598,42.4004,42.4127,42.3881,42.3943,8597.8836
2007-05-31 10:10:00,68.94,68.98,68.91,68.97,11133.156966490298,42.382,42.4066,42.3635,42.4004,11133.157
2007-05-31 10:15:00,68.98,69.02,68.97,68.98,6393.298059964726,42.4066,42.4312,42.4004,42.4066,6393.2981
2007-05-31 10:20:00,68.97,69.02,68.92,68.96,9038.80070546737,42.4004,42.4312,42.3697,42.3943,9038.8007
2007-05-31 10:25:00,68.95,68.99,68.91,68.96,10471.781305114637,42.3881,42.4127,42.3635,42.3943,10471.7813
2007-05-31 10:30:00,68.94,68.95,68.91,68.93,8928.571428571428,42.382,42.3881,42.3635,42.3758,8928.5714
2007-05-31 10:35:00,68.93,68.96,68.86,68.87,14660.493827160491,42.3758,42.3943,42.3328,42.339,14660.4938
2007-05-31 10:40:00,68.86,68.87,68.86,68.87,29541.44620811288,42.3328,42.339,42.3328,42.339,29541.4462
2007-05-31 10:45:00,68.87,68.87,68.8,68.81,31966.49029982363,42.339,42.339,42.2959,42.3021,31966.4903
2007-05-31 10:50:00,68.79,68.81,68.78,68.81,28769.841269841265,42.2898,42.3021,42.2836,42.3021,28769.8413
2007-05-31 10:55:00,68.8,68.81,68.68,68.7,17526.455026455023,42.2959,42.3021,42.2221,42.2344,17526.455
2007-05-31 11:00:00,68.69,68.77,68.67,68.71,31305.11463844797,42.2283,42.2775,42.216,42.2406,31305.1146
2007-05-31 11:05:00,68.7,68.74,68.69,68.74,4078.483245149912,42.2344,42.259,42.2283,42.259,4078.4832
2007-05-31 11:10:00,68.74,68.74,68.67,68.68,11574.074074074071,42.259,42.259,42.216,42.2221,11574.0741
2007-05-31 11:15:00,68.69,68.7,68.62,68.65,9589.947089947089,42.2283,42.2344,42.1853,42.2037,9589.9471
2007-05-31 11:20:00,68.64,68.64,68.58,68.61,16975.308641975305,42.1976,42.1976,42.1607,42.1791,16975.3086
2007-05-31 11:25:00,68.62,68.63,68.56,68.56,9149.029982363314,42.1853,42.1914,42.1484,42.1484,9149.03
2007-05-31 11:30:00,68.58,68.64,68.58,68.64,8046.737213403879,42.1607,42.1976,42.1607,42.1976,8046.7372
2007-05-31 11:35:00,68.65,68.68,68.65,68.67,9259.259259259255,42.2037,42.2221,42.2037,42.216,9259.2593
2007-05-31 11:40:00,68.67,68.69,68.65,68.66,12235.449735449734,42.216,42.2283,42.2037,42.2098,12235.4497
2007-05-31 11:45:00,68.65,68.68,68.64,68.65,5511.463844797177,42.2037,42.2221,42.1976,42.2037,5511.4638
2007-05-31 11:50:00,68.65,68.68,68.65,68.66,8708.112874779541,42.2037,42.2221,42.2037,42.2098,8708.1129
2007-05-31 11:55:00,68.66,68.66,68.64,68.64,6613.756613756613,42.2098,42.2098,42.1976,42.1976,6613.7566
2007-05-31 12:00:00,68.65,68.65,68.62,68.62,13668.430335097,42.2037,42.2037,42.1853,42.1853,13668.4303
2007-05-31 12:05:00,68.63,68.68,68.62,68.68,35604.056437389765,42.1914,42.2221,42.1853,42.2221,35604.0564
2007-05-31 12:10:00,68.68,68.72,68.66,68.71,7275.132275132274,42.2221,42.2467,42.2098,42.2406,7275.1323
2007-05-31 12:15:00,68.72,68.77,68.7,68.77,24140.21164021164,42.2467,42.2775,42.2344,42.2775,24140.2116
2007-05-31 12:20:00,68.77,68.77,68.71,68.72,9369.488536155202,42.2775,42.2775,42.2406,42.2467,9369.4885
2007-05-31 12:25:00,68.73,68.73,68.72,68.72,11022.927689594357,42.2529,42.2529,42.2467,42.2467,11022.9277
2007-05-31 12:30:00,68.73,68.75,68.71,68.72,13668.430335097,42.2529,42.2652,42.2406,42.2467,13668.4303
2007-05-31 12:35:00,68.71,68.71,68.68,68.68,15321.869488536153,42.2406,42.2406,42.2221,42.2221,15321.8695
2007-05-31 12:40:00,68.69,68.74,68.69,68.73,7716.049382716048,42.2283,42.259,42.2283,42.2529,7716.0494
2007-05-31 12:45:00,68.74,68.76,68.73,68.74,4188.712522045855,42.259,42.2713,42.2529,42.259,4188.7125
2007-05-31 12:50:00,68.75,68.76,68.73,68.74,5731.922398589065,42.2652,42.2713,42.2529,42.259,5731.9224
2007-05-31 12:55:00,68.75,68.79,68.75,68.78,6283.068783068782,42.2652,42.2898,42.2652,42.2836,6283.0688
2007-05-31 13:00:00,68.79,68.8,68.69,68.7,13778.659611992944,42.2898,42.2959,42.2283,42.2344,13778.6596
2007-05-31 13:05:00,68.71,68.72,68.65,68.65,13337.742504409169,42.2406,42.2467,42.2037,42.2037,13337.7425
2007-05-31 13:10:00,68.66,68.71,68.65,68.69,10361.552028218694,42.2098,42.2406,42.2037,42.2283,10361.552
2007-05-31 13:15:00,68.68,68.7,68.63,68.68,17305.996472663137,42.2221,42.2344,42.1914,42.2221,17305.9965
2007-05-31 13:20:00,68.68,68.69,68.59,68.61,15983.245149911814,42.2221,42.2283,42.1668,42.1791,15983.2451
2007-05-31 13:25:00,68.6,68.6,68.55,68.6,22707.231040564373,42.173,42.173,42.1422,42.173,22707.231
2007-05-31 13:30:00,68.59,68.6,68.56,68.6,6503.5273368606695,42.1668,42.173,42.1484,42.173,6503.5273
2007-05-31 13:35:00,68.6,68.62,68.55,68.58,8928.571428571428,42.173,42.1853,42.1422,42.1607,8928.5714
2007-05-31 13:40:00,68.6,68.67,68.58,68.66,12455.90828924162,42.173,42.216,42.1607,42.2098,12455.9083
2007-05-31 13:45:00,68.65,68.74,68.65,68.71,4960.317460317459,42.2037,42.259,42.2037,42.2406,4960.3175
2007-05-31 13:50:00,68.72,68.77,68.7,68.74,9259.259259259255,42.2467,42.2775,42.2344,42.259,9259.2593
2007-05-31 13:55:00,68.74,68.8,68.74,68.75,10030.864197530864,42.259,42.2959,42.259,42.2652,10030.8642
2007-05-31 14:00:00,68.75,68.77,68.73,68.76,4960.317460317459,42.2652,42.2775,42.2529,42.2713,4960.3175
2007-05-31 14:05:00,68.76,68.81,68.73,68.77,14660.493827160491,42.2713,42.3021,42.2529,42.2775,14660.4938
2007-05-31 14:10:00,68.77,68.8,68.77,68.79,4519.400352733685,42.2775,42.2959,42.2775,42.2898,4519.4004
2007-05-31 14:15:00,68.78,68.8,68.76,68.79,5842.151675485008,42.2836,42.2959,42.2713,42.2898,5842.1517
2007-05-31 14:20:00,68.79,68.87,68.79,68.86,6172.839506172839,42.2898,42.339,42.2898,42.3328,6172.8395
2007-05-31 14:25:00,68.87,68.91,68.79,68.79,18849.206349206343,42.339,42.3635,42.2898,42.2898,18849.2063
2007-05-31 14:30:00,68.8,68.87,68.8,68.83,9920.63492063492,42.2959,42.339,42.2959,42.3144,9920.6349
2007-05-31 14:35:00,68.83,68.83,68.81,68.82,7054.673721340388,42.3144,42.3144,42.3021,42.3082,7054.6737
2007-05-31 14:40:00,68.82,68.82,68.77,68.8,7385.361552028218,42.3082,42.3082,42.2775,42.2959,7385.3616
2007-05-31 14:45:00,68.81,68.82,68.78,68.82,8267.195767195766,42.3021,42.3082,42.2836,42.3082,8267.1958
2007-05-31 14:50:00,68.8,68.87,68.8,68.86,5842.151675485008,42.2959,42.339,42.2959,42.3328,5842.1517
2007-05-31 14:55:00,68.86,68.89,68.77,68.78,9259.259259259255,42.3328,42.3512,42.2775,42.2836,9259.2593
2007-05-31 15:00:00,68.77,68.82,68.76,68.78,21715.16754850088,42.2775,42.3082,42.2713,42.2836,21715.1675
2007-05-31 15:05:00,68.78,68.82,68.78,68.79,7164.902998236331,42.2836,42.3082,42.2836,42.2898,7164.903
2007-05-31 15:10:00,68.79,68.84,68.77,68.77,16093.474426807756,42.2898,42.3205,42.2775,42.2775,16093.4744
2007-05-31 15:15:00,68.78,68.79,68.76,68.76,32297.17813051146,42.2836,42.2898,42.2713,42.2713,32297.1781
2007-05-31 15:20:00,68.76,68.77,68.68,68.69,21053.79188712522,42.2713,42.2775,42.2221,42.2283,21053.7919
2007-05-31 15:25:00,68.69,68.72,68.67,68.68,17085.53791887125,42.2283,42.2467,42.216,42.2221,17085.5379
2007-05-31 15:30:00,68.69,68.69,68.63,68.63,14770.723104056437,42.2283,42.2283,42.1914,42.1914,14770.7231
2007-05-31 15:35:00,68.63,68.65,68.62,68.65,18077.60141093474,42.1914,42.2037,42.1853,42.2037,18077.6014
2007-05-31 15:40:00,68.65,68.65,68.58,68.65,39462.08112874779,42.2037,42.2037,42.1607,42.2037,39462.0811
2007-05-31 15:45:00,68.65,68.65,68.62,68.65,18959.43562610229,42.2037,42.2037,42.1853,42.2037,18959.4356
2007-05-31 15:50:00,68.65,68.65,68.61,68.63,23478.835978835978,42.2037,42.2037,42.1791,42.1914,23478.836
2007-05-31 15:55:00,68.63,68.66,68.59,68.59,49823.63315696648,42.1914,42.2098,42.1668,42.1668,49823.6332
2007-06-01 09:30:00,68.82,68.95,68.77,68.81,20282.18694885361,42.3082,42.3881,42.2775,42.3021,20282.1869
2007-06-01 09:35:00,68.83,69.04,68.81,69.02,11904.761904761905,42.3144,42.4435,42.3021,42.4312,11904.7619
2007-06-01 09:40:00,69.02,69.05,68.95,69.05,13888.888888888889,42.4312,42.4496,42.3881,42.4496,13888.8889
2007-06-01 09:45:00,69.06,69.06,68.91,68.99,14550.264550264548,42.4558,42.4558,42.3635,42.4127,14550.2646
2007-06-01 09:50:00,68.99,68.99,68.95,68.97,17636.68430335097,42.4127,42.4127,42.3881,42.4004,17636.6843
2007-06-01 09:55:00,68.97,68.97,68.95,68.96,10912.698412698412,42.4004,42.4004,42.3881,42.3943,10912.6984
2007-06-01 10:00:00,68.95,69.13,68.94,69.09,27447.089947089946,42.3881,42.4988,42.382,42.4742,27447.0899
2007-06-01 10:05:00,69.08,69.13,69.06,69.08,14550.264550264548,42.4681,42.4988,42.4558,42.4681,14550.2646
2007-06-01 10:10:00,69.07,69.07,68.97,68.99,9700.176366843032,42.4619,42.4619,42.4004,42.4127,9700.1764
2007-06-01 10:15:00,69.0,69.06,69.0,69.05,8377.42504409171,42.4189,42.4558,42.4189,42.4496,8377.425
2007-06-01 10:20:00,69.05,69.16,69.05,69.12,17085.53791887125,42.4496,42.5172,42.4496,42.4926,17085.5379
2007-06-01 10:25:00,69.11,69.11,69.03,69.04,13447.971781305114,42.4865,42.4865,42.4373,42.4435,13447.9718
2007-06-01 10:30:00,69.04,69.1,69.01,69.04,16975.308641975305,42.4435,42.4803,42.425,42.4435,16975.3086
2007-06-01 10:35:00,69.05,69.05,68.94,68.94,15983.245149911814,42.4496,42.4496,42.382,42.382,15983.2451
2007-06-01 10:40:00,68.89,68.93,68.87,68.9,19841.26984126984,42.3512,42.3758,42.339,42.3574,19841.2698
2007-06-01 10:45:00,68.91,68.92,68.9,68.92,4298.941798941799,42.3635,42.3697,42.3574,42.3697,4298.9418
2007-06-01 10:50:00,68.91,68.96,68.9,68.95,18077.60141093474,42.3635,42.3943,42.3574,42.3881,18077.6014
2007-06-01 10:55:00,68.95,68.99,68.9,68.97,13337.742504409169,42.3881,42.4127,42.3574,42.4004,13337.7425
2007-06-01 11:00:00,68.98,69.02,68.95,68.95,8708.112874779541,42.4066,42.4312,42.3881,42.3881,8708.1129
2007-06-01 11:05:00,68.96,69.01,68.95,68.97,11904.761904761905,42.3943,42.425,42.3881,42.4004,11904.7619
2007-06-01 11:10:00,68.97,68.97,68.89,68.89,10802.469135802468,42.4004,42.4004,42.3512,42.3512,10802.4691
2007-06-01 11:15:00,68.89,68.99,68.87,68.88,27447.089947089946,42.3512,42.4127,42.339,42.3451,27447.0899
2007-06-01 11:20:00,68.87,68.93,68.87,68.91,43430.33509700176,42.339,42.3758,42.339,42.3635,43430.3351
2007-06-01 11:25:00,68.92,69.03,68.92,68.97,16754.85008818342,42.3697,42.4373,42.3697,42.4004,16754.8501
2007-06-01 11:30:00,68.97,68.98,68.97,68.97,7716.049382716048,42.4004,42.4066,42.4004,42.4004,7716.0494
2007-06-01 11:35:00,68.97,69.02,68.97,68.98,8928.571428571428,42.4004,42.4312,42.4004,42.4066,8928.5714
2007-06-01 11:40:00,68.97,69.03,68.96,69.0,11794.53262786596,42.4004,42.4373,42.3943,42.4189,11794.5326
2007-06-01 11:45:00,69.0,69.0,68.99,68.99,7275.132275132274,42.4189,42.4189,42.4127,42.4127,7275.1323
2007-06-01 11:50:00,68.99,69.04,68.99,69.03,14550.264550264548,42.4127,42.4435,42.4127,42.4373,14550.2646
2007-06-01 11:55:00,69.01,69.05,69.01,69.02,15873.015873015873,42.425,42.4496,42.425,42.4312,15873.0159
2007-06-01 12:00:00,69.02,69.04,69.02,69.04,15432.098765432096,42.4312,42.4435,42.4312,42.4435,15432.0988
2007-06-01 12:05:00,69.04,69.04,68.99,69.0,12566.137566137564,42.4435,42.4435,42.4127,42.4189,12566.1376
2007-06-01 12:10:00,69.0,69.01,68.97,69.0,26895.943562610228,42.4189,42.425,42.4004,42.4189,26895.9436
2007-06-01 12:15:00,69.0,69.02,69.0,69.0,10582.01058201058,42.4189,42.4312,42.4189,42.4189,10582.0106
2007-06-01 12:20:00,69.0,69.01,68.95,68.96,24250.440917107582,42.4189,42.425,42.3881,42.3943,24250.4409
2007-06-01 12:25:00,68.96,68.98,68.95,68.98,15432.098765432096,42.3943,42.4066,42.3881,42.4066,15432.0988
2007-06-01 12:30:00,68.97,68.98,68.97,68.97,14329.805996472662,42.4004,42.4066,42.4004,42.4004,14329.806
2007-06-01 12:35:00,68.97,69.0,68.94,69.0,13007.05467372134,42.4004,42.4189,42.382,42.4189,13007.0547
2007-06-01 12:40:00,69.0,69.04,68.99,69.02,16754.85008818342,42.4189,42.4435,42.4127,42.4312,16754.8501
2007-06-01 12:45:00,69.02,69.05,69.0,69.03,41776.8959435626,42.4312,42.4496,42.4189,42.4373,41776.8959
2007-06-01 12:50:00,69.03,69.05,69.0,69.05,14991.181657848325,42.4373,42.4496,42.4189,42.4496,14991.1817
2007-06-01 12:55:00,69.04,69.09,69.04,69.09,13668.430335097,42.4435,42.4742,42.4435,42.4742,13668.4303
2007-06-01 13:00:00,69.1,69.11,69.08,69.1,11133.156966490298,42.4803,42.4865,42.4681,42.4803,11133.157
2007-06-01 13:05:00,69.1,69.12,69.07,69.09,13668.430335097,42.4803,42.4926,42.4619,42.4742,13668.4303
2007-06-01 13:10:00,69.09,69.1,69.08,69.1,8377.42504409171,42.4742,42.4803,42.4681,42.4803,8377.425
2007-06-01 13:15:00,69.1,69.21,69.09,69.2,26124.338624338623,42.4803,42.548,42.4742,42.5418,26124.3386
2007-06-01 13:20:00,69.18,69.2,69.09,69.15,17636.68430335097,42.5295,42.5418,42.4742,42.5111,17636.6843
2007-06-01 13:25:00,69.15,69.18,69.15,69.17,29431.216931216928,42.5111,42.5295,42.5111,42.5234,29431.2169
2007-06-01 13:30:00,69.17,69.2,69.17,69.19,30092.592592592588,42.5234,42.5418,42.5234,42.5357,30092.5926
2007-06-01 13:35:00,69.19,69.21,69.19,69.19,16203.703703703704,42.5357,42.548,42.5357,42.5357,16203.7037
2007-06-01 13:40:00,69.21,69.21,69.17,69.2,10582.01058201058,42.548,42.548,42.5234,42.5418,10582.0106
2007-06-01 13:45:00,69.21,69.24,69.2,69.24,7164.902998236331,42.548,42.5664,42.5418,42.5664,7164.903
2007-06-01 13:50:00,69.24,69.25,69.23,69.23,21715.16754850088,42.5664,42.5726,42.5603,42.5603,21715.1675
2007-06-01 13:55:00,69.25,69.25,69.22,69.24,6944.444444444443,42.5726,42.5726,42.5541,42.5664,6944.4444
2007-06-01 14:00:00,69.24,69.25,69.23,69.24,12566.137566137564,42.5664,42.5726,42.5603,42.5664,12566.1376
2007-06-01 14:05:00,69.25,69.26,69.22,69.24,19069.66490299824,42.5726,42.5787,42.5541,42.5664,19069.6649
2007-06-01 14:10:00,69.24,69.27,69.24,69.27,13227.513227513226,42.5664,42.5849,42.5664,42.5849,13227.5132
2007-06-01 14:15:00,69.27,69.27,69.25,69.25,10692.239858906523,42.5849,42.5849,42.5726,42.5726,10692.2399
2007-06-01 14:20:00,69.25,69.26,69.19,69.2,19951.499118165782,42.5726,42.5787,42.5357,42.5418,19951.4991
2007-06-01 14:25:00,69.21,69.27,69.2,69.27,12676.366843033507,42.548,42.5849,42.5418,42.5849,12676.3668
2007-06-01 14:30:00,69.27,69.28,69.26,69.28,8818.342151675484,42.5849,42.591,42.5787,42.591,8818.3422
2007-06-01 14:35:00,69.28,69.29,69.27,69.29,14550.264550264548,42.591,42.5972,42.5849,42.5972,14550.2646
2007-06-01 14:40:00,69.29,69.3,69.28,69.28,21825.396825396823,42.5972,42.6033,42.591,42.591,21825.3968
2007-06-01 14:45:00,69.28,69.29,69.26,69.26,25022.045855379187,42.591,42.5972,42.5787,42.5787,25022.0459
2007-06-01 14:50:00,69.26,69.26,69.19,69.2,27667.548500881832,42.5787,42.5787,42.5357,42.5418,27667.5485
2007-06-01 14:55:00,69.19,69.19,69.18,69.18,10030.864197530864,42.5357,42.5357,42.5295,42.5295,10030.8642
2007-06-01 15:00:00,69.19,69.19,69.12,69.12,29761.90476190476,42.5357,42.5357,42.4926,42.4926,29761.9048
2007-06-01 15:05:00,69.13,69.13,69.1,69.12,20282.18694885361,42.4988,42.4988,42.4803,42.4926,20282.1869
2007-06-01 15:10:00,69.11,69.11,69.08,69.1,13447.971781305114,42.4865,42.4865,42.4681,42.4803,13447.9718
2007-06-01 15:15:00,69.09,69.1,69.07,69.07,24801.5873015873,42.4742,42.4803,42.4619,42.4619,24801.5873
2007-06-01 15:20:00,69.07,69.07,69.03,69.04,41446.20811287477,42.4619,42.4619,42.4373,42.4435,41446.2081
2007-06-01 15:25:00,69.04,69.07,69.04,69.07,25022.045855379187,42.4435,42.4619,42.4435,42.4619,25022.0459
2007-06-01 15:30:00,69.07,69.07,69.03,69.03,21274.250440917105,42.4619,42.4619,42.4373,42.4373,21274.2504
2007-06-01 15:35:00,69.03,69.04,68.99,69.04,26455.02645502645,42.4373,42.4435,42.4127,42.4435,26455.0265
2007-06-01 15:40:00,69.04,69.07,69.01,69.01,19510.58201058201,42.4435,42.4619,42.425,42.425,19510.582
2007-06-01 15:45:00,69.02,69.07,69.01,69.04,22376.54320987654,42.4312,42.4619,42.425,42.4435,22376.5432
2007-06-01 15:50:00,69.04,69.06,69.0,69.01,17305.996472663137,42.4435,42.4558,42.4189,42.425,17305.9965
2007-06-01 15:55:00,69.01,69.1,69.01,69.09,23037.9188712522,42.425,42.4803,42.425,42.4742,23037.9189
2007-06-04 09:30:00,69.04,69.26,68.95,69.23,42107.58377425044,42.4435,42.5787,42.3881,42.5603,42107.5838
2007-06-04 09:35:00,69.19,69.22,69.05,69.16,18959.43562610229,42.5357,42.5541,42.4496,42.5172,18959.4356
2007-06-04 09:40:00,69.2,69.26,69.09,69.16,9149.029982363314,42.5418,42.5787,42.4742,42.5172,9149.03
2007-06-04 09:45:00,69.16,69.24,69.16,69.17,19069.66490299824,42.5172,42.5664,42.5172,42.5234,19069.6649
2007-06-04 09:50:00,69.18,69.2,69.14,69.17,12896.825396825396,42.5295,42.5418,42.5049,42.5234,12896.8254
2007-06-04 09:55:00,69.19,69.22,69.15,69.19,13227.513227513226,42.5357,42.5541,42.5111,42.5357,13227.5132
2007-06-04 10:00:00,69.17,69.28,69.17,69.22,11904.761904761905,42.5234,42.591,42.5234,42.5541,11904.7619
2007-06-04 10:05:00,69.22,69.38,69.17,69.34,19620.81128747795,42.5541,42.6525,42.5234,42.6279,19620.8113
2007-06-04 10:10:00,69.36,69.42,69.36,69.41,15762.786596119928,42.6402,42.6771,42.6402,42.6709,15762.7866
2007-06-04 10:15:00,69.41,69.45,69.41,69.42,11794.53262786596,42.6709,42.6955,42.6709,42.6771,11794.5326
2007-06-04 10:20:00,69.42,69.49,69.4,69.46,17857.142857142855,42.6771,42.7201,42.6648,42.7017,17857.1429
2007-06-04 10:25:00,69.46,69.52,69.43,69.46,7716.049382716048,42.7017,42.7385,42.6832,42.7017,7716.0494
2007-06-04 10:30:00,69.46,69.54,69.41,69.48,10361.552028218694,42.7017,42.7508,42.6709,42.714,10361.552
2007-06-04 10:35:00,69.47,69.47,69.4,69.44,14991.181657848325,42.7078,42.7078,42.6648,42.6894,14991.1817
2007-06-04 10:40:00,69.43,69.45,69.41,69.43,8156.966490299823,42.6832,42.6955,42.6709,42.6832,8156.9665
2007-06-04 10:45:00,69.44,69.48,69.43,69.46,11684.303350970016,42.6894,42.714,42.6832,42.7017,11684.3034
2007-06-04 10:50:00,69.44,69.45,69.4,69.42,11794.53262786596,42.6894,42.6955,42.6648,42.6771,11794.5326
2007-06-04 10:55:00,69.41,69.47,69.4,69.47,7716.049382716048,42.6709,42.7078,42.6648,42.7078,7716.0494
2007-06-04 11:00:00,69.48,69.58,69.46,69.57,18187.830687830687,42.714,42.7754,42.7017,42.7693,18187.8307
2007-06-04 11:05:00,69.57,69.61,69.55,69.61,16975.308641975305,42.7693,42.7939,42.757,42.7939,16975.3086
2007-06-04 11:10:00,69.6,69.62,69.58,69.6,10361.552028218694,42.7877,42.8,42.7754,42.7877,10361.552
2007-06-04 11:15:00,69.61,69.61,69.58,69.6,8046.737213403879,42.7939,42.7939,42.7754,42.7877,8046.7372
2007-06-04 11:20:00,69.6,69.65,69.59,69.63,6393.298059964726,42.7877,42.8185,42.7816,42.8062,6393.2981
2007-06-04 11:25:00,69.64,69.68,69.62,69.68,14660.493827160491,42.8123,42.8369,42.8,42.8369,14660.4938
2007-06-04 11:30:00,69.68,69.7,69.66,69.69,12896.825396825396,42.8369,42.8492,42.8246,42.8431,12896.8254
2007-06-04 11:35:00,69.69,69.71,69.67,69.67,11794.53262786596,42.8431,42.8554,42.8308,42.8308,11794.5326
2007-06-04 11:40:00,69.67,69.71,69.67,69.67,12235.449735449734,42.8308,42.8554,42.8308,42.8308,12235.4497
2007-06-04 11:45:00,69.69,69.7,69.64,69.68,12125.220458553791,42.8431,42.8492,42.8123,42.8369,12125.2205
2007-06-04 11:50:00,69.68,69.7,69.59,69.6,45414.462081128746,42.8369,42.8492,42.7816,42.7877,45414.4621
2007-06-04 11:55:00,69.6,69.6,69.52,69.58,10471.781305114637,42.7877,42.7877,42.7385,42.7754,10471.7813
2007-06-04 12:00:00,69.58,69.61,69.49,69.51,8487.654320987653,42.7754,42.7939,42.7201,42.7324,8487.6543
2007-06-04 12:05:00,69.52,69.52,69.46,69.46,9589.947089947089,42.7385,42.7385,42.7017,42.7017,9589.9471
2007-06-04 12:10:00,69.44,69.5,69.44,69.46,15542.32804232804,42.6894,42.7263,42.6894,42.7017,15542.328
2007-06-04 12:15:00,69.46,69.55,69.44,69.52,9369.488536155202,42.7017,42.757,42.6894,42.7385,9369.4885
2007-06-04 12:20:00,69.51,69.61,69.51,69.61,21053.79188712522,42.7324,42.7939,42.7324,42.7939,21053.7919
2007-06-04 12:25:00,69.57,69.67,69.56,69.63,14550.264550264548,42.7693,42.8308,42.7631,42.8062,14550.2646
2007-06-04 12:30:00,69.62,69.66,69.59,69.65,16424.162257495587,42.8,42.8246,42.7816,42.8185,16424.1623
2007-06-04 12:35:00,69.63,69.65,69.56,69.58,10361.552028218694,42.8062,42.8185,42.7631,42.7754,10361.552
2007-06-04 12:40:00,69.58,69.59,69.57,69.59,9369.488536155202,42.7754,42.7816,42.7693,42.7816,9369.4885
2007-06-04 12:45:00,69.59,69.59,69.49,69.5,10582.01058201058,42.7816,42.7816,42.7201,42.7263,10582.0106
2007-06-04 12:50:00,69.5,69.56,69.46,69.51,20392.416225749555,42.7263,42.7631,42.7017,42.7324,20392.4162
2007-06-04 12:55:00,69.51,69.55,69.51,69.53,11022.927689594357,42.7324,42.757,42.7324,42.7447,11022.9277
2007-06-04 13:00:00,69.52,69.57,69.5,69.54,12235.449735449734,42.7385,42.7693,42.7263,42.7508,12235.4497
2007-06-04 13:05:00,69.53,69.54,69.48,69.49,7716.049382716048,42.7447,42.7508,42.714,42.7201,7716.0494
2007-06-04 13:10:00,69.5,69.51,69.46,69.48,7605.820105820105,42.7263,42.7324,42.7017,42.714,7605.8201
2007-06-04 13:15:00,69.47,69.56,69.45,69.49,16203.703703703704,42.7078,42.7631,42.6955,42.7201,16203.7037
2007-06-04 13:20:00,69.49,69.5,69.42,69.48,11794.53262786596,42.7201,42.7263,42.6771,42.714,11794.5326
2007-06-04 13:25:00,69.48,69.48,69.42,69.45,9038.80070546737,42.714,42.714,42.6771,42.6955,9038.8007
2007-06-04 13:30:00,69.45,69.48,69.44,69.46,6062.610229276896,42.6955,42.714,42.6894,42.7017,6062.6102
2007-06-04 13:35:00,69.46,69.46,69.35,69.38,16975.308641975305,42.7017,42.7017,42.634,42.6525,16975.3086
2007-06-04 13:40:00,69.37,69.39,69.36,69.37,11353.615520282186,42.6463,42.6586,42.6402,42.6463,11353.6155
2007-06-04 13:45:00,69.37,69.45,69.36,69.44,11794.53262786596,42.6463,42.6955,42.6402,42.6894,11794.5326
2007-06-04 13:50:00,69.44,69.44,69.35,69.38,12014.991181657848,42.6894,42.6894,42.634,42.6525,12014.9912
2007-06-04 13:55:00,69.38,69.46,69.37,69.44,13447.971781305114,42.6525,42.7017,42.6463,42.6894,13447.9718
2007-06-04 14:00:00,69.42,69.48,69.4,69.47,9810.405643738975,42.6771,42.714,42.6648,42.7078,9810.4056
2007-06-04 14:05:00,69.48,69.5,69.44,69.47,18518.518518518515,42.714,42.7263,42.6894,42.7078,18518.5185
2007-06-04 14:10:00,69.45,69.5,69.45,69.48,7716.049382716048,42.6955,42.7263,42.6955,42.714,7716.0494
2007-06-04 14:15:00,69.47,69.48,69.43,69.47,11353.615520282186,42.7078,42.714,42.6832,42.7078,11353.6155
2007-06-04 14:20:00,69.46,69.5,69.46,69.47,10912.698412698412,42.7017,42.7263,42.7017,42.7078,10912.6984
2007-06-04 14:25:00,69.47,69.48,69.43,69.43,9038.80070546737,42.7078,42.714,42.6832,42.6832,9038.8007
2007-06-04 14:30:00,69.43,69.45,69.35,69.41,16865.079365079364,42.6832,42.6955,42.634,42.6709,16865.0794
2007-06-04 14:35:00,69.4,69.46,69.4,69.46,11243.38624338624,42.6648,42.7017,42.6648,42.7017,11243.3862
2007-06-04 14:40:00,69.46,69.51,69.46,69.51,21384.47971781305,42.7017,42.7324,42.7017,42.7324,21384.4797
2007-06-04 14:45:00,69.51,69.52,69.49,69.49,6503.5273368606695,42.7324,42.7385,42.7201,42.7201,6503.5273
2007-06-04 14:50:00,69.49,69.5,69.47,69.47,16534.391534391532,42.7201,42.7263,42.7078,42.7078,16534.3915
2007-06-04 14:55:00,69.48,69.48,69.46,69.46,12455.90828924162,42.714,42.714,42.7017,42.7017,12455.9083
2007-06-04 15:00:00,69.46,69.48,69.45,69.46,7605.820105820105,42.7017,42.714,42.6955,42.7017,7605.8201
2007-06-04 15:05:00,69.46,69.52,69.43,69.46,15762.786596119928,42.7017,42.7385,42.6832,42.7017,15762.7866
2007-06-04 15:10:00,69.48,69.48,69.44,69.45,10141.093474426809,42.714,42.714,42.6894,42.6955,10141.0935
2007-06-04 15:15:00,69.46,69.49,69.45,69.48,8487.654320987653,42.7017,42.7201,42.6955,42.714,8487.6543
2007-06-04 15:20:00,69.47,69.58,69.47,69.56,19069.66490299824,42.7078,42.7754,42.7078,42.7631,19069.6649
2007-06-04 15:25:00,69.56,69.58,69.55,69.55,18408.289241622573,42.7631,42.7754,42.757,42.757,18408.2892
2007-06-04 15:30:00,69.56,69.57,69.54,69.56,16313.932980599646,42.7631,42.7693,42.7508,42.7631,16313.933
2007-06-04 15:35:00,69.56,69.56,69.55,69.56,16534.391534391532,42.7631,42.7631,42.757,42.7631,16534.3915
2007-06-04 15:40:00,69.56,69.56,69.56,69.56,16313.932980599646,42.7631,42.7631,42.7631,42.7631,16313.933
2007-06-04 15:45:00,69.56,69.58,69.53,69.58,25022.045855379187,42.7631,42.7754,42.7447,42.7754,25022.0459
2007-06-04 15:50:00,69.58,69.58,69.49,69.5,17195.767195767196,42.7754,42.7754,42.7201,42.7263,17195.7672
2007-06-04 15:55:00,69.49,69.5,69.44,69.48,42768.9594356261,42.7201,42.7263,42.6894,42.714,42768.9594
2007-06-05 09:30:00,69.52,69.52,69.07,69.43,50044.09171075837,42.7385,42.7385,42.4619,42.6832,50044.0917
2007-06-05 09:35:00,69.43,69.49,69.36,69.44,47839.5061728395,42.6832,42.7201,42.6402,42.6894,47839.5062
2007-06-05 09:40:00,69.44,69.47,69.38,69.43,16975.308641975305,42.6894,42.7078,42.6525,42.6832,16975.3086
2007-06-05 09:45:00,69.44,69.45,69.23,69.32,11904.761904761905,42.6894,42.6955,42.5603,42.6156,11904.7619
2007-06-05 09:50:00,69.33,69.36,69.31,69.31,42658.73015873016,42.6217,42.6402,42.6094,42.6094,42658.7302
2007-06-05 09:55:00,69.31,69.32,69.27,69.29,6393.298059964726,42.6094,42.6156,42.5849,42.5972,6393.2981
2007-06-05 10:00:00,69.29,69.42,69.23,69.42,22045.85537918871,42.5972,42.6771,42.5603,42.6771,22045.8554
2007-06-05 10:05:00,69.4,69.47,69.36,69.47,10582.01058201058,42.6648,42.7078,42.6402,42.7078,10582.0106
2007-06-05 10:10:00,69.45,69.46,69.36,69.43,20723.104056437387,42.6955,42.7017,42.6402,42.6832,20723.1041
2007-06-05 10:15:00,69.44,69.51,69.39,69.43,35934.7442680776,42.6894,42.7324,42.6586,42.6832,35934.7443
2007-06-05 10:20:00,69.43,69.47,69.36,69.45,23258.377425044087,42.6832,42.7078,42.6402,42.6955,23258.3774
2007-06-05 10:25:00,69.44,69.48,69.39,69.41,12455.90828924162,42.6894,42.714,42.6586,42.6709,12455.9083
2007-06-05 10:30:00,69.4,69.42,69.35,69.36,29761.90476190476,42.6648,42.6771,42.634,42.6402,29761.9048
2007-06-05 10:35:00,69.36,69.41,69.33,69.41,15652.557319223984,42.6402,42.6709,42.6217,42.6709,15652.5573
2007-06-05 10:40:00,69.41,69.41,69.36,69.39,17526.455026455023,42.6709,42.6709,42.6402,42.6586,17526.455
2007-06-05 10:45:00,69.39,69.48,69.39,69.48,16975.308641975305,42.6586,42.714,42.6586,42.714,16975.3086
2007-06-05 10:50:00,69.48,69.62,69.48,69.58,21274.250440917105,42.714,42.8,42.714,42.7754,21274.2504
2007-06-05 10:55:00,69.59,69.64,69.54,69.55,8046.737213403879,42.7816,42.8123,42.7508,42.757,8046.7372
2007-06-05 11:00:00,69.56,69.56,69.51,69.52,5180.776014109347,42.7631,42.7631,42.7324,42.7385,5180.776
2007-06-05 11:05:00,69.5,69.55,69.46,69.55,8267.195767195766,42.7263,42.757,42.7017,42.757,8267.1958
2007-06-05 11:10:00,69.55,69.69,69.52,69.52,8597.883597883598,42.757,42.8431,42.7385,42.7385,8597.8836
2007-06-05 11:15:00,69.5,69.52,69.42,69.45,6503.5273368606695,42.7263,42.7385,42.6771,42.6955,6503.5273
2007-06-05 11:20:00,69.46,69.48,69.44,69.46,8156.966490299823,42.7017,42.714,42.6894,42.7017,8156.9665
2007-06-05 11:25:00,69.46,69.49,69.46,69.48,11684.303350970016,42.7017,42.7201,42.7017,42.714,11684.3034
2007-06-05 11:30:00,69.48,69.49,69.46,69.48,32076.719576719574,42.714,42.7201,42.7017,42.714,32076.7196
2007-06-05 11:35:00,69.49,69.56,69.46,69.46,5511.463844797177,42.7201,42.7631,42.7017,42.7017,5511.4638
2007-06-05 11:40:00,69.46,69.46,69.42,69.44,5511.463844797177,42.7017,42.7017,42.6771,42.6894,5511.4638
2007-06-05 11:45:00,69.44,69.45,69.4,69.44,7164.902998236331,42.6894,42.6955,42.6648,42.6894,7164.903
2007-06-05 11:50:00,69.42,69.43,69.36,69.36,7605.820105820105,42.6771,42.6832,42.6402,42.6402,7605.8201
2007-06-05 11:55:00,69.36,69.36,69.33,69.33,12566.137566137564,42.6402,42.6402,42.6217,42.6217,12566.1376
2007-06-05 12:00:00,69.33,69.35,69.33,69.34,17526.455026455023,42.6217,42.634,42.6217,42.6279,17526.455
2007-06-05 12:05:00,69.35,69.39,69.34,69.36,12896.825396825396,42.634,42.6586,42.6279,42.6402,12896.8254
2007-06-05 12:10:00,69.36,69.36,69.26,69.32,30864.197530864192,42.6402,42.6402,42.5787,42.6156,30864.1975
2007-06-05 12:15:00,69.32,69.32,69.25,69.26,15873.015873015873,42.6156,42.6156,42.5726,42.5787,15873.0159
2007-06-05 12:20:00,69.26,69.31,69.26,69.3,7164.902998236331,42.5787,42.6094,42.5787,42.6033,7164.903
2007-06-05 12:25:00,69.3,69.36,69.29,69.36,12786.596119929452,42.6033,42.6402,42.5972,42.6402,12786.5961
2007-06-05 12:30:00,69.36,69.46,69.36,69.38,13999.11816578483,42.6402,42.7017,42.6402,42.6525,13999.1182
2007-06-05 12:35:00,69.37,69.44,69.36,69.38,9810.405643738975,42.6463,42.6894,42.6402,42.6525,9810.4056
2007-06-05 12:40:00,69.4,69.47,69.4,69.45,10251.32275132275,42.6648,42.7078,42.6648,42.6955,10251.3228
2007-06-05 12:45:00,69.45,69.46,69.44,69.45,11022.927689594357,42.6955,42.7017,42.6894,42.6955,11022.9277
2007-06-05 12:50:00,69.45,69.46,69.41,69.45,9479.717813051146,42.6955,42.7017,42.6709,42.6955,9479.7178
2007-06-05 12:55:00,69.45,69.47,69.43,69.45,8156.966490299823,42.6955,42.7078,42.6832,42.6955,8156.9665
2007-06-05 13:00:00,69.45,69.46,69.4,69.46,11022.927689594357,42.6955,42.7017,42.6648,42.7017,11022.9277
2007-06-05 13:05:00,69.45,69.48,69.45,69.47,8487.654320987653,42.6955,42.714,42.6955,42.7078,8487.6543
2007-06-05 13:10:00,69.46,69.5,69.46,69.46,14550.264550264548,42.7017,42.7263,42.7017,42.7017,14550.2646
2007-06-05 13:15:00,69.45,69.46,69.39,69.42,11243.38624338624,42.6955,42.7017,42.6586,42.6771,11243.3862
2007-06-05 13:20:00,69.42,69.46,69.42,69.45,6283.068783068782,42.6771,42.7017,42.6771,42.6955,6283.0688
2007-06-05 13:25:00,69.46,69.46,69.38,69.4,8487.654320987653,42.7017,42.7017,42.6525,42.6648,8487.6543
2007-06-05 13:30:00,69.42,69.43,69.36,69.37,6834.2151675485,42.6771,42.6832,42.6402,42.6463,6834.2152
2007-06-05 13:35:00,69.38,69.41,69.38,69.4,6393.298059964726,42.6525,42.6709,42.6525,42.6648,6393.2981
2007-06-05 13:40:00,69.4,69.4,69.32,69.37,21494.70899470899,42.6648,42.6648,42.6156,42.6463,21494.709
2007-06-05 13:45:00,69.37,69.38,69.34,69.37,14660.493827160491,42.6463,42.6525,42.6279,42.6463,14660.4938
2007-06-05 13:50:00,69.38,69.42,69.36,69.36,7605.820105820105,42.6525,42.6771,42.6402,42.6402,7605.8201
2007-06-05 13:55:00,69.36,69.4,69.34,69.37,6062.610229276896,42.6402,42.6648,42.6279,42.6463,6062.6102
2007-06-05 14:00:00,69.36,69.47,69.34,69.46,51366.84303350969,42.6402,42.7078,42.6279,42.7017,51366.843
2007-06-05 14:05:00,69.44,69.48,69.43,69.46,14440.035273368603,42.6894,42.714,42.6832,42.7017,14440.0353
2007-06-05 14:10:00,69.46,69.48,69.45,69.46,7716.049382716048,42.7017,42.714,42.6955,42.7017,7716.0494
2007-06-05 14:15:00,69.46,69.52,69.46,69.52,9038.80070546737,42.7017,42.7385,42.7017,42.7385,9038.8007
2007-06-05 14:20:00,69.5,69.54,69.5,69.51,11463.84479717813,42.7263,42.7508,42.7263,42.7324,11463.8448
2007-06-05 14:25:00,69.51,69.56,69.48,69.49,10471.781305114637,42.7324,42.7631,42.714,42.7201,10471.7813
2007-06-05 14:30:00,69.5,69.53,69.41,69.41,24691.358024691355,42.7263,42.7447,42.6709,42.6709,24691.358
2007-06-05 14:35:00,69.42,69.52,69.41,69.5,17526.455026455023,42.6771,42.7385,42.6709,42.7263,17526.455
2007-06-05 14:40:00,69.49,69.55,69.47,69.54,17085.53791887125,42.7201,42.757,42.7078,42.7508,17085.5379
2007-06-05 14:45:00,69.54,69.56,69.49,69.54,6613.756613756613,42.7508,42.7631,42.7201,42.7508,6613.7566
2007-06-05 14:50:00,69.53,69.53,69.48,69.51,10692.239858906523,42.7447,42.7447,42.714,42.7324,10692.2399
2007-06-05 14:55:00,69.5,69.51,69.47,69.49,13558.201058201055,42.7263,42.7324,42.7078,42.7201,13558.2011
2007-06-05 15:00:00,69.48,69.5,69.46,69.49,16975.308641975305,42.714,42.7263,42.7017,42.7201,16975.3086
2007-06-05 15:05:00,69.49,69.51,69.48,69.5,21274.250440917105,42.7201,42.7324,42.714,42.7263,21274.2504
2007-06-05 15:10:00,69.5,69.58,69.5,69.56,27667.548500881832,42.7263,42.7754,42.7263,42.7631,27667.5485
2007-06-05 15:15:00,69.56,69.56,69.53,69.56,14329.805996472662,42.7631,42.7631,42.7447,42.7631,14329.806
2007-06-05 15:20:00,69.55,69.56,69.54,69.55,5401.234567901234,42.757,42.7631,42.7508,42.757,5401.2346
2007-06-05 15:25:00,69.55,69.56,69.54,69.55,13668.430335097,42.757,42.7631,42.7508,42.757,13668.4303
2007-06-05 15:30:00,69.56,69.59,69.56,69.58,23037.9188712522,42.7631,42.7816,42.7631,42.7754,23037.9189
2007-06-05 15:35:00,69.59,69.62,69.58,69.62,20061.728395061727,42.7816,42.8,42.7754,42.8,20061.7284
2007-06-05 15:40:00,69.62,69.63,69.57,69.57,18408.289241622573,42.8,42.8062,42.7693,42.7693,18408.2892
2007-06-05 15:45:00,69.57,69.58,69.56,69.58,10912.698412698412,42.7693,42.7754,42.7631,42.7754,10912.6984
2007-06-05 15:50:00,69.58,69.6,69.53,69.58,18628.74779541446,42.7754,42.7877,42.7447,42.7754,18628.7478
2007-06-05 15:55:00,69.58,69.61,69.54,69.56,34060.84656084656,42.7754,42.7939,42.7508,42.7631,34060.8466
2007-06-06 09:30:00,69.52,69.74,69.33,69.74,33399.47089947089,42.7385,42.8738,42.6217,42.8738,33399.4709
2007-06-06 09:35:00,69.71,69.73,69.5,69.62,25573.192239858905,42.8554,42.8676,42.7263,42.8,25573.1922
2007-06-06 09:40:00,69.54,69.74,69.44,69.49,27226.631393298056,42.7508,42.8738,42.6894,42.7201,27226.6314
2007-06-06 09:45:00,69.49,69.54,69.4,69.41,29100.529100529096,42.7201,42.7508,42.6648,42.6709,29100.5291
2007-06-06 09:50:00,69.41,69.41,69.38,69.38,25683.421516754846,42.6709,42.6709,42.6525,42.6525,25683.4215
2007-06-06 09:55:00,69.39,69.45,69.32,69.43,16865.079365079364,42.6586,42.6955,42.6156,42.6832,16865.0794
2007-06-06 10:00:00,69.38,69.48,69.37,69.42,12896.825396825396,42.6525,42.714,42.6463,42.6771,12896.8254
2007-06-06 10:05:00,69.4,69.44,69.37,69.4,19069.66490299824,42.6648,42.6894,42.6463,42.6648,19069.6649
2007-06-06 10:10:00,69.39,69.44,69.38,69.44,10802.469135802468,42.6586,42.6894,42.6525,42.6894,10802.4691
2007-06-06 10:15:00,69.42,69.47,69.36,69.46,16754.85008818342,42.6771,42.7078,42.6402,42.7017,16754.8501
2007-06-06 10:20:00,69.45,69.48,69.42,69.46,10361.552028218694,42.6955,42.714,42.6771,42.7017,10361.552
2007-06-06 10:25:00,69.45,69.45,69.34,69.42,17967.3721340388,42.6955,42.6955,42.6279,42.6771,17967.3721
2007-06-06 10:30:00,69.45,69.47,69.4,69.41,9149.029982363314,42.6955,42.7078,42.6648,42.6709,9149.03
2007-06-06 10:35:00,69.4,69.41,69.36,69.4,20171.95767195767,42.6648,42.6709,42.6402,42.6648,20171.9577
2007-06-06 10:40:00,69.41,69.45,69.41,69.45,4739.858906525573,42.6709,42.6955,42.6709,42.6955,4739.8589
2007-06-06 10:45:00,69.42,69.45,69.4,69.45,13007.05467372134,42.6771,42.6955,42.6648,42.6955,13007.0547
2007-06-06 10:50:00,69.42,69.42,69.34,69.41,14550.264550264548,42.6771,42.6771,42.6279,42.6709,14550.2646
2007-06-06 10:55:00,69.42,69.42,69.32,69.36,10141.093474426809,42.6771,42.6771,42.6156,42.6402,10141.0935
2007-06-06 11:00:00,69.36,69.44,69.36,69.4,24581.12874779541,42.6402,42.6894,42.6402,42.6648,24581.1287
2007-06-06 11:05:00,69.41,69.42,69.39,69.4,5511.463844797177,42.6709,42.6771,42.6586,42.6648,5511.4638
2007-06-06 11:10:00,69.41,69.43,69.36,69.4,11794.53262786596,42.6709,42.6832,42.6402,42.6648,11794.5326
2007-06-06 11:15:00,69.39,69.4,69.37,69.4,12235.449735449734,42.6586,42.6648,42.6463,42.6648,12235.4497
2007-06-06 11:20:00,69.4,69.42,69.36,69.36,6503.5273368606695,42.6648,42.6771,42.6402,42.6402,6503.5273
2007-06-06 11:25:00,69.34,69.35,69.3,69.32,12676.366843033507,42.6279,42.634,42.6033,42.6156,12676.3668
2007-06-06 11:30:00,69.32,69.32,69.31,69.32,12566.137566137564,42.6156,42.6156,42.6094,42.6156,12566.1376
2007-06-06 11:35:00,69.32,69.33,69.31,69.31,11904.761904761905,42.6156,42.6217,42.6094,42.6094,11904.7619
2007-06-06 11:40:00,69.32,69.32,69.28,69.32,12896.825396825396,42.6156,42.6156,42.591,42.6156,12896.8254
2007-06-06 11:45:00,69.29,69.29,69.21,69.24,23478.835978835978,42.5972,42.5972,42.548,42.5664,23478.836
2007-06-06 11:50:00,69.24,69.26,69.22,69.26,12125.220458553791,42.5664,42.5787,42.5541,42.5787,12125.2205
2007-06-06 11:55:00,69.26,69.26,69.21,69.23,13337.742504409169,42.5787,42.5787,42.548,42.5603,13337.7425
2007-06-06 12:00:00,69.22,69.27,69.22,69.26,11794.53262786596,42.5541,42.5849,42.5541,42.5787,11794.5326
2007-06-06 12:05:00,69.26,69.3,69.25,69.25,6944.444444444443,42.5787,42.6033,42.5726,42.5726,6944.4444
2007-06-06 12:10:00,69.25,69.25,69.17,69.18,10030.864197530864,42.5726,42.5726,42.5234,42.5295,10030.8642
2007-06-06 12:15:00,69.18,69.3,69.16,69.3,22486.772486772483,42.5295,42.6033,42.5172,42.6033,22486.7725
2007-06-06 12:20:00,69.3,69.33,69.27,69.31,13227.513227513226,42.6033,42.6217,42.5849,42.6094,13227.5132
2007-06-06 12:25:00,69.29,69.3,69.23,69.24,5952.380952380951,42.5972,42.6033,42.5603,42.5664,5952.381
2007-06-06 12:30:00,69.23,69.3,69.23,69.3,5952.380952380951,42.5603,42.6033,42.5603,42.6033,5952.381
2007-06-06 12:35:00,69.29,69.29,69.25,69.26,12014.991181657848,42.5972,42.5972,42.5726,42.5787,12014.9912
2007-06-06 12:40:00,69.26,69.29,69.26,69.26,8928.571428571428,42.5787,42.5972,42.5787,42.5787,8928.5714
2007-06-06 12:45:00,69.26,69.26,69.16,69.17,7716.049382716048,42.5787,42.5787,42.5172,42.5234,7716.0494
2007-06-06 12:50:00,69.17,69.21,69.16,69.17,13999.11816578483,42.5234,42.548,42.5172,42.5234,13999.1182
2007-06-06 12:55:00,69.19,69.2,69.15,69.16,14660.493827160491,42.5357,42.5418,42.5111,42.5172,14660.4938
2007-06-06 13:00:00,69.17,69.24,69.17,69.22,11794.53262786596,42.5234,42.5664,42.5234,42.5541,11794.5326
2007-06-06 13:05:00,69.21,69.22,69.19,69.21,14440.035273368603,42.548,42.5541,42.5357,42.548,14440.0353
2007-06-06 13:10:00,69.2,69.25,69.16,69.25,9810.405643738975,42.5418,42.5726,42.5172,42.5726,9810.4056
2007-06-06 13:15:00,69.24,69.26,69.19,69.19,7275.132275132274,42.5664,42.5787,42.5357,42.5357,7275.1323
2007-06-06 13:20:00,69.18,69.21,69.15,69.2,25573.192239858905,42.5295,42.548,42.5111,42.5418,25573.1922
2007-06-06 13:25:00,69.2,69.21,69.18,69.19,12676.366843033507,42.5418,42.548,42.5295,42.5357,12676.3668
2007-06-06 13:30:00,69.2,69.23,69.18,69.2,4409.171075837742,42.5418,42.5603,42.5295,42.5418,4409.1711
2007-06-06 13:35:00,69.2,69.23,69.18,69.18,13999.11816578483,42.5418,42.5603,42.5295,42.5295,13999.1182
2007-06-06 13:40:00,69.19,69.23,69.17,69.23,7826.278659611992,42.5357,42.5603,42.5234,42.5603,7826.2787
2007-06-06 13:45:00,69.23,69.23,69.2,69.2,6062.610229276896,42.5603,42.5603,42.5418,42.5418,6062.6102
2007-06-06 13:50:00,69.21,69.21,69.15,69.17,17085.53791887125,42.548,42.548,42.5111,42.5234,17085.5379
2007-06-06 13:55:00,69.17,69.21,69.15,69.21,4409.171075837742,42.5234,42.548,42.5111,42.548,4409.1711
2007-06-06 14:00:00,69.23,69.23,69.15,69.17,9700.176366843032,42.5603,42.5603,42.5111,42.5234,9700.1764
2007-06-06 14:05:00,69.18,69.2,69.15,69.2,3196.649029982363,42.5295,42.5418,42.5111,42.5418,3196.649
2007-06-06 14:10:00,69.2,69.21,69.1,69.15,12566.137566137564,42.5418,42.548,42.4803,42.5111,12566.1376
2007-06-06 14:15:00,69.15,69.16,69.1,69.1,6503.5273368606695,42.5111,42.5172,42.4803,42.4803,6503.5273
2007-06-06 14:20:00,69.08,69.13,69.04,69.13,9700.176366843032,42.4681,42.4988,42.4435,42.4988,9700.1764
2007-06-06 14:25:00,69.13,69.21,69.13,69.15,11574.074074074071,42.4988,42.548,42.4988,42.5111,11574.0741
2007-06-06 14:30:00,69.15,69.17,69.13,69.16,6393.298059964726,42.5111,42.5234,42.4988,42.5172,6393.2981
2007-06-06 14:35:00,69.16,69.17,69.12,69.16,5511.463844797177,42.5172,42.5234,42.4926,42.5172,5511.4638
2007-06-06 14:40:00,69.16,69.26,69.15,69.26,11243.38624338624,42.5172,42.5787,42.5111,42.5787,11243.3862
2007-06-06 14:45:00,69.26,69.27,69.24,69.24,7164.902998236331,42.5787,42.5849,42.5664,42.5664,7164.903
2007-06-06 14:50:00,69.24,69.26,69.19,69.25,9038.80070546737,42.5664,42.5787,42.5357,42.5726,9038.8007
2007-06-06 14:55:00,69.24,69.26,69.23,69.26,6723.985890652557,42.5664,42.5787,42.5603,42.5787,6723.9859
2007-06-06 15:00:00,69.26,69.26,69.18,69.19,20061.728395061727,42.5787,42.5787,42.5295,42.5357,20061.7284
2007-06-06 15:05:00,69.19,69.27,69.19,69.27,7936.507936507935,42.5357,42.5849,42.5357,42.5849,7936.5079
2007-06-06 15:10:00,69.26,69.28,69.21,69.24,7385.361552028218,42.5787,42.591,42.548,42.5664,7385.3616
2007-06-06 15:15:00,69.24,69.31,69.24,69.3,11794.53262786596,42.5664,42.6094,42.5664,42.6033,11794.5326
2007-06-06 15:20:00,69.31,69.36,69.3,69.34,35714.28571428571,42.6094,42.6402,42.6033,42.6279,35714.2857
2007-06-06 15:25:00,69.33,69.33,69.26,69.26,12896.825396825396,42.6217,42.6217,42.5787,42.5787,12896.8254
2007-06-06 15:30:00,69.25,69.26,69.21,69.26,7605.820105820105,42.5726,42.5787,42.548,42.5787,7605.8201
2007-06-06 15:35:00,69.26,69.32,69.24,69.28,9369.488536155202,42.5787,42.6156,42.5664,42.591,9369.4885
2007-06-06 15:40:00,69.29,69.32,69.26,69.31,9149.029982363314,42.5972,42.6156,42.5787,42.6094,9149.03
2007-06-06 15:45:00,69.3,69.31,69.26,69.26,8928.571428571428,42.6033,42.6094,42.5787,42.5787,8928.5714
2007-06-06 15:50:00,69.27,69.29,69.22,69.22,64373.89770723103,42.5849,42.5972,42.5541,42.5541,64373.8977
2007-06-06 15:55:00,69.22,69.23,69.21,69.21,35493.82716049382,42.5541,42.5603,42.548,42.548,35493.8272
2007-06-07 09:30:00,68.77,69.16,68.77,69.01,23809.52380952381,42.2775,42.5172,42.2775,42.425,23809.5238
2007-06-07 09:35:00,69.0,69.28,69.0,69.28,23809.52380952381,42.4189,42.591,42.4189,42.591,23809.5238
2007-06-07 09:40:00,69.26,69.3,69.13,69.28,8267.195767195766,42.5787,42.6033,42.4988,42.591,8267.1958
2007-06-07 09:45:00,69.3,69.43,69.28,69.42,25132.27513227513,42.6033,42.6832,42.591,42.6771,25132.2751
2007-06-07 09:50:00,69.42,69.47,69.29,69.42,34501.76366843033,42.6771,42.7078,42.5972,42.6771,34501.7637
2007-06-07 09:55:00,69.41,69.42,69.26,69.32,13337.742504409169,42.6709,42.6771,42.5787,42.6156,13337.7425
2007-06-07 10:00:00,69.3,69.39,69.25,69.25,10361.552028218694,42.6033,42.6586,42.5726,42.5726,10361.552
2007-06-07 10:05:00,69.23,69.23,69.05,69.15,16865.079365079364,42.5603,42.5603,42.4496,42.5111,16865.0794
2007-06-07 10:10:00,69.16,69.16,69.01,69.03,18077.60141093474,42.5172,42.5172,42.425,42.4373,18077.6014
2007-06-07 10:15:00,69.03,69.04,68.84,68.87,34942.6807760141,42.4373,42.4435,42.3205,42.339,34942.6808
2007-06-07 10:20:00,68.88,68.92,68.84,68.87,13117.283950617282,42.3451,42.3697,42.3205,42.339,13117.284
2007-06-07 10:25:00,68.92,68.97,68.81,68.81,12896.825396825396,42.3697,42.4004,42.3021,42.3021,12896.8254
2007-06-07 10:30:00,68.77,68.98,68.77,68.96,30313.05114638448,42.2775,42.4066,42.2775,42.3943,30313.0511
2007-06-07 10:35:00,68.93,68.96,68.77,68.8,14219.576719576718,42.3758,42.3943,42.2775,42.2959,14219.5767
2007-06-07 10:40:00,68.8,68.81,68.62,68.77,27116.402116402114,42.2959,42.3021,42.1853,42.2775,27116.4021
2007-06-07 10:45:00,68.78,68.82,68.76,68.77,16313.932980599646,42.2836,42.3082,42.2713,42.2775,16313.933
2007-06-07 10:50:00,68.78,68.81,68.7,68.77,12345.679012345678,42.2836,42.3021,42.2344,42.2775,12345.679
2007-06-07 10:55:00,68.77,68.83,68.72,68.83,7716.049382716048,42.2775,42.3144,42.2467,42.3144,7716.0494
2007-06-07 11:00:00,68.78,68.79,68.72,68.79,10030.864197530864,42.2836,42.2898,42.2467,42.2898,10030.8642
2007-06-07 11:05:00,68.77,68.77,68.58,68.58,15211.64021164021,42.2775,42.2775,42.1607,42.1607,15211.6402
2007-06-07 11:10:00,68.58,68.67,68.54,68.65,16534.391534391532,42.1607,42.216,42.1361,42.2037,16534.3915
2007-06-07 11:15:00,68.64,68.64,68.59,68.62,5401.234567901234,42.1976,42.1976,42.1668,42.1853,5401.2346
2007-06-07 11:20:00,68.64,68.69,68.63,68.68,7936.507936507935,42.1976,42.2283,42.1914,42.2221,7936.5079
2007-06-07 11:25:00,68.69,68.79,68.69,68.77,10582.01058201058,42.2283,42.2898,42.2283,42.2775,10582.0106
2007-06-07 11:30:00,68.76,68.82,68.76,68.79,10361.552028218694,42.2713,42.3082,42.2713,42.2898,10361.552
2007-06-07 11:35:00,68.8,68.89,68.78,68.89,8377.42504409171,42.2959,42.3512,42.2836,42.3512,8377.425
2007-06-07 11:40:00,68.88,68.88,68.78,68.8,3417.10758377425,42.3451,42.3451,42.2836,42.2959,3417.1076
2007-06-07 11:45:00,68.8,68.91,68.79,68.87,7605.820105820105,42.2959,42.3635,42.2898,42.339,7605.8201
2007-06-07 11:50:00,68.87,68.87,68.85,68.87,3306.8783068783064,42.339,42.339,42.3267,42.339,3306.8783
2007-06-07 11:55:00,68.88,68.91,68.83,68.85,10141.093474426809,42.3451,42.3635,42.3144,42.3267,10141.0935
2007-06-07 12:00:00,68.85,68.86,68.79,68.84,9589.947089947089,42.3267,42.3328,42.2898,42.3205,9589.9471
2007-06-07 12:05:00,68.85,68.86,68.78,68.78,22707.231040564373,42.3267,42.3328,42.2836,42.2836,22707.231
2007-06-07 12:10:00,68.78,68.79,68.77,68.79,7054.673721340388,42.2836,42.2898,42.2775,42.2898,7054.6737
2007-06-07 12:15:00,68.8,68.94,68.8,68.87,12676.366843033507,42.2959,42.382,42.2959,42.339,12676.3668
2007-06-07 12:20:00,68.87,68.91,68.85,68.85,4629.629629629629,42.339,42.3635,42.3267,42.3267,4629.6296
2007-06-07 12:25:00,68.85,68.88,68.78,68.87,10471.781305114637,42.3267,42.3451,42.2836,42.339,10471.7813
2007-06-07 12:30:00,68.87,68.91,68.78,68.8,7716.049382716048,42.339,42.3635,42.2836,42.2959,7716.0494
2007-06-07 12:35:00,68.78,68.8,68.68,68.69,17526.455026455023,42.2836,42.2959,42.2221,42.2283,17526.455
2007-06-07 12:40:00,68.69,68.7,68.61,68.62,9259.259259259255,42.2283,42.2344,42.1791,42.1853,9259.2593
2007-06-07 12:45:00,68.59,68.61,68.54,68.54,8267.195767195766,42.1668,42.1791,42.1361,42.1361,8267.1958
2007-06-07 12:50:00,68.53,68.63,68.49,68.62,11904.761904761905,42.1299,42.1914,42.1053,42.1853,11904.7619
2007-06-07 12:55:00,68.61,68.63,68.58,68.62,2645.502645502645,42.1791,42.1914,42.1607,42.1853,2645.5026
2007-06-07 13:00:00,68.63,68.68,68.61,68.67,5842.151675485008,42.1914,42.2221,42.1791,42.216,5842.1517
2007-06-07 13:05:00,68.67,68.7,68.65,68.69,6613.756613756613,42.216,42.2344,42.2037,42.2283,6613.7566
2007-06-07 13:10:00,68.68,68.68,68.59,68.68,5291.00529100529,42.2221,42.2221,42.1668,42.2221,5291.0053
2007-06-07 13:15:00,68.68,68.68,68.5,68.5,9149.029982363314,42.2221,42.2221,42.1115,42.1115,9149.03
2007-06-07 13:20:00,68.51,68.63,68.51,68.63,5511.463844797177,42.1176,42.1914,42.1176,42.1914,5511.4638
2007-06-07 13:25:00,68.63,68.63,68.56,68.56,2425.044091710758,42.1914,42.1914,42.1484,42.1484,2425.0441
2007-06-07 13:30:00,68.55,68.56,68.46,68.51,22156.08465608465,42.1422,42.1484,42.0869,42.1176,22156.0847
2007-06-07 13:35:00,68.51,68.56,68.45,68.45,12896.825396825396,42.1176,42.1484,42.0807,42.0807,12896.8254
2007-06-07 13:40:00,68.45,68.45,68.31,68.44,24691.358024691355,42.0807,42.0807,41.9947,42.0746,24691.358
2007-06-07 13:45:00,68.45,68.5,68.42,68.5,17416.225749559082,42.0807,42.1115,42.0623,42.1115,17416.2257
2007-06-07 13:50:00,68.5,68.54,68.45,68.52,10251.32275132275,42.1115,42.1361,42.0807,42.1238,10251.3228
2007-06-07 13:55:00,68.53,68.57,68.51,68.57,9479.717813051146,42.1299,42.1545,42.1176,42.1545,9479.7178
2007-06-07 14:00:00,68.57,68.58,68.52,68.55,2425.044091710758,42.1545,42.1607,42.1238,42.1422,2425.0441
2007-06-07 14:05:00,68.52,68.57,68.51,68.51,10692.239858906523,42.1238,42.1545,42.1176,42.1176,10692.2399
2007-06-07 14:10:00,68.51,68.56,68.51,68.51,17085.53791887125,42.1176,42.1484,42.1176,42.1176,17085.5379
2007-06-07 14:15:00,68.51,68.6,68.49,68.58,37147.266313932974,42.1176,42.173,42.1053,42.1607,37147.2663
2007-06-07 14:20:00,68.59,68.6,68.49,68.53,15762.786596119928,42.1668,42.173,42.1053,42.1299,15762.7866
2007-06-07 14:25:00,68.54,68.61,68.53,68.54,12014.991181657848,42.1361,42.1791,42.1299,42.1361,12014.9912
2007-06-07 14:30:00,68.51,68.57,68.5,68.52,8156.966490299823,42.1176,42.1545,42.1115,42.1238,8156.9665
2007-06-07 14:35:00,68.52,68.57,68.5,68.54,13447.971781305114,42.1238,42.1545,42.1115,42.1361,13447.9718
2007-06-07 14:40:00,68.53,68.66,68.52,68.65,9149.029982363314,42.1299,42.2098,42.1238,42.2037,9149.03
2007-06-07 14:45:00,68.65,68.7,68.62,68.63,8156.966490299823,42.2037,42.2344,42.1853,42.1914,8156.9665
2007-06-07 14:50:00,68.63,68.63,68.56,68.58,6393.298059964726,42.1914,42.1914,42.1484,42.1607,6393.2981
2007-06-07 14:55:00,68.58,68.69,68.58,68.66,12676.366843033507,42.1607,42.2283,42.1607,42.2098,12676.3668
2007-06-07 15:00:00,68.66,68.76,68.63,68.76,15542.32804232804,42.2098,42.2713,42.1914,42.2713,15542.328
2007-06-07 15:05:00,68.75,68.77,68.63,68.77,10912.698412698412,42.2652,42.2775,42.1914,42.2775,10912.6984
2007-06-07 15:10:00,68.75,68.79,68.73,68.78,18077.60141093474,42.2652,42.2898,42.2529,42.2836,18077.6014
2007-06-07 15:15:00,68.8,68.83,68.66,68.69,10030.864197530864,42.2959,42.3144,42.2098,42.2283,10030.8642
2007-06-07 15:20:00,68.69,68.72,68.6,68.6,7936.507936507935,42.2283,42.2467,42.173,42.173,7936.5079
2007-06-07 15:25:00,68.62,68.64,68.57,68.61,11684.303350970016,42.1853,42.1976,42.1545,42.1791,11684.3034
2007-06-07 15:30:00,68.59,68.68,68.59,68.63,8156.966490299823,42.1668,42.2221,42.1668,42.1914,8156.9665
2007-06-07 15:35:00,68.62,68.62,68.54,68.54,11133.156966490298,42.1853,42.1853,42.1361,42.1361,11133.157
2007-06-07 15:40:00,68.54,68.54,68.43,68.48,63492.06349206349,42.1361,42.1361,42.0685,42.0992,63492.0635
2007-06-07 15:45:00,68.48,68.52,68.34,68.4,66909.17107583773,42.0992,42.1238,42.0131,42.05,66909.1711
2007-06-07 15:50:00,68.36,68.43,68.33,68.37,78593.47442680775,42.0254,42.0685,42.007,42.0316,78593.4744
2007-06-07 15:55:00,68.35,68.42,68.25,68.25,74955.90828924162,42.0193,42.0623,41.9578,41.9578,74955.9083
2007-06-08 09:30:00,68.25,68.25,67.97,68.07,22045.85537918871,41.9578,41.9578,41.7857,41.8471,22045.8554
2007-06-08 09:35:00,68.07,68.07,67.86,67.98,16644.620811287477,41.8471,41.8471,41.718,41.7918,16644.6208
2007-06-08 09:40:00,67.94,68.02,67.85,67.98,27998.23633156966,41.7672,41.8164,41.7119,41.7918,27998.2363
2007-06-08 09:45:00,67.96,68.06,67.83,68.05,20612.87477954145,41.7795,41.841,41.6996,41.8348,20612.8748
2007-06-08 09:50:00,68.07,68.31,68.03,68.19,29210.75837742504,41.8471,41.9947,41.8225,41.9209,29210.7584
2007-06-08 09:55:00,68.21,68.28,68.12,68.14,12566.137566137564,41.9332,41.9762,41.8779,41.8902,12566.1376
2007-06-08 10:00:00,68.14,68.21,68.08,68.19,13117.283950617282,41.8902,41.9332,41.8533,41.9209,13117.284
2007-06-08 10:05:00,68.24,68.29,68.19,68.27,8928.571428571428,41.9516,41.9824,41.9209,41.9701,8928.5714
2007-06-08 10:10:00,68.26,68.38,68.22,68.35,16424.162257495587,41.9639,42.0377,41.9394,42.0193,16424.1623
2007-06-08 10:15:00,68.36,68.39,68.28,68.32,19069.66490299824,42.0254,42.0439,41.9762,42.0008,19069.6649
2007-06-08 10:20:00,68.32,68.36,68.19,68.25,15873.015873015873,42.0008,42.0254,41.9209,41.9578,15873.0159
2007-06-08 10:25:00,68.26,68.37,68.26,68.27,9038.80070546737,41.9639,42.0316,41.9639,41.9701,9038.8007
2007-06-08 10:30:00,68.33,68.33,68.16,68.18,12455.90828924162,42.007,42.007,41.9025,41.9148,12455.9083
2007-06-08 10:35:00,68.16,68.23,68.14,68.19,25242.50440917108,41.9025,41.9455,41.8902,41.9209,25242.5044
2007-06-08 10:40:00,68.18,68.23,68.12,68.16,16203.703703703704,41.9148,41.9455,41.8779,41.9025,16203.7037
2007-06-08 10:45:00,68.16,68.18,68.09,68.12,18187.830687830687,41.9025,41.9148,41.8594,41.8779,18187.8307
2007-06-08 10:50:00,68.13,68.13,68.07,68.1,15101.410934744266,41.884,41.884,41.8471,41.8656,15101.4109
2007-06-08 10:55:00,68.09,68.11,67.98,67.98,8046.737213403879,41.8594,41.8717,41.7918,41.7918,8046.7372
2007-06-08 11:00:00,67.97,67.99,67.9,67.95,14770.723104056437,41.7857,41.798,41.7426,41.7734,14770.7231
2007-06-08 11:05:00,67.94,68.04,67.91,67.93,11684.303350970016,41.7672,41.8287,41.7488,41.7611,11684.3034
2007-06-08 11:10:00,67.9,67.9,67.78,67.81,9038.80070546737,41.7426,41.7426,41.6689,41.6873,9038.8007
2007-06-08 11:15:00,67.84,67.96,67.84,67.93,5401.234567901234,41.7057,41.7795,41.7057,41.7611,5401.2346
2007-06-08 11:20:00,67.94,67.99,67.93,67.99,12014.991181657848,41.7672,41.798,41.7611,41.798,12014.9912
2007-06-08 11:25:00,67.99,68.02,67.98,68.0,9369.488536155202,41.798,41.8164,41.7918,41.8041,9369.4885
2007-06-08 11:30:00,68.0,68.04,67.97,68.01,9479.717813051146,41.8041,41.8287,41.7857,41.8103,9479.7178
2007-06-08 11:35:00,68.01,68.04,67.98,68.01,3637.566137566137,41.8103,41.8287,41.7918,41.8103,3637.5661
2007-06-08 11:40:00,68.03,68.14,67.99,68.09,16093.474426807756,41.8225,41.8902,41.798,41.8594,16093.4744
2007-06-08 11:45:00,68.11,68.11,68.07,68.07,3637.566137566137,41.8717,41.8717,41.8471,41.8471,3637.5661
2007-06-08 11:50:00,68.06,68.12,68.02,68.08,10582.01058201058,41.841,41.8779,41.8164,41.8533,10582.0106
2007-06-08 11:55:00,68.09,68.13,68.06,68.1,7826.278659611992,41.8594,41.884,41.841,41.8656,7826.2787
2007-06-08 12:00:00,68.09,68.18,68.08,68.14,5842.151675485008,41.8594,41.9148,41.8533,41.8902,5842.1517
2007-06-08 12:05:00,68.15,68.19,68.04,68.06,11794.53262786596,41.8963,41.9209,41.8287,41.841,11794.5326
2007-06-08 12:10:00,68.07,68.09,68.04,68.06,5180.776014109347,41.8471,41.8594,41.8287,41.841,5180.776
2007-06-08 12:15:00,68.06,68.12,68.06,68.09,10692.239858906523,41.841,41.8779,41.841,41.8594,10692.2399
2007-06-08 12:20:00,68.1,68.17,68.1,68.13,6062.610229276896,41.8656,41.9086,41.8656,41.884,6062.6102
2007-06-08 12:25:00,68.13,68.17,68.13,68.16,7054.673721340388,41.884,41.9086,41.884,41.9025,7054.6737
2007-06-08 12:30:00,68.15,68.16,68.12,68.14,5511.463844797177,41.8963,41.9025,41.8779,41.8902,5511.4638
2007-06-08 12:35:00,68.13,68.16,68.07,68.16,14660.493827160491,41.884,41.9025,41.8471,41.9025,14660.4938
2007-06-08 12:40:00,68.17,68.17,68.11,68.11,16424.162257495587,41.9086,41.9086,41.8717,41.8717,16424.1623
2007-06-08 12:45:00,68.11,68.11,68.03,68.04,16313.932980599646,41.8717,41.8717,41.8225,41.8287,16313.933
2007-06-08 12:50:00,68.04,68.08,68.03,68.04,17746.91358024691,41.8287,41.8533,41.8225,41.8287,17746.9136
2007-06-08 12:55:00,68.02,68.07,68.01,68.06,6723.985890652557,41.8164,41.8471,41.8103,41.841,6723.9859
2007-06-08 13:00:00,68.07,68.07,68.03,68.06,3968.253968253968,41.8471,41.8471,41.8225,41.841,3968.254
2007-06-08 13:05:00,68.07,68.09,68.06,68.08,6723.985890652557,41.8471,41.8594,41.841,41.8533,6723.9859
2007-06-08 13:10:00,68.08,68.09,68.05,68.05,3196.649029982363,41.8533,41.8594,41.8348,41.8348,3196.649
2007-06-08 13:15:00,68.04,68.07,68.04,68.04,8597.883597883598,41.8287,41.8471,41.8287,41.8287,8597.8836
2007-06-08 13:20:00,68.05,68.08,68.04,68.08,12455.90828924162,41.8348,41.8533,41.8287,41.8533,12455.9083
2007-06-08 13:25:00,68.07,68.11,68.07,68.09,21274.250440917105,41.8471,41.8717,41.8471,41.8594,21274.2504
2007-06-08 13:30:00,68.1,68.11,68.09,68.09,8377.42504409171,41.8656,41.8717,41.8594,41.8594,8377.425
2007-06-08 13:35:00,68.09,68.13,68.09,68.11,20392.416225749555,41.8594,41.884,41.8594,41.8717,20392.4162
2007-06-08 13:40:00,68.13,68.2,68.11,68.2,15321.869488536153,41.884,41.9271,41.8717,41.9271,15321.8695
2007-06-08 13:45:00,68.19,68.19,68.15,68.19,13117.283950617282,41.9209,41.9209,41.8963,41.9209,13117.284
2007-06-08 13:50:00,68.19,68.2,68.14,68.14,3747.7954144620808,41.9209,41.9271,41.8902,41.8902,3747.7954
2007-06-08 13:55:00,68.17,68.18,68.15,68.16,12125.220458553791,41.9086,41.9148,41.8963,41.9025,12125.2205
2007-06-08 14:00:00,68.17,68.25,68.16,68.25,13117.283950617282,41.9086,41.9578,41.9025,41.9578,13117.284
2007-06-08 14:05:00,68.25,68.36,68.23,68.35,11353.615520282186,41.9578,42.0254,41.9455,42.0193,11353.6155
2007-06-08 14:10:00,68.37,68.45,68.35,68.44,16313.932980599646,42.0316,42.0807,42.0193,42.0746,16313.933
2007-06-08 14:15:00,68.43,68.51,68.43,68.48,21053.79188712522,42.0685,42.1176,42.0685,42.0992,21053.7919
2007-06-08 14:20:00,68.49,68.52,68.48,68.51,7495.5908289241615,42.1053,42.1238,42.0992,42.1176,7495.5908
2007-06-08 14:25:00,68.49,68.58,68.45,68.46,7164.902998236331,42.1053,42.1607,42.0807,42.0869,7164.903
2007-06-08 14:30:00,68.46,68.46,68.43,68.45,5511.463844797177,42.0869,42.0869,42.0685,42.0807,5511.4638
2007-06-08 14:35:00,68.44,68.52,68.44,68.52,4739.858906525573,42.0746,42.1238,42.0746,42.1238,4739.8589
2007-06-08 14:40:00,68.52,68.52,68.45,68.45,10251.32275132275,42.1238,42.1238,42.0807,42.0807,10251.3228
2007-06-08 14:45:00,68.47,68.51,68.46,68.47,5180.776014109347,42.093,42.1176,42.0869,42.093,5180.776
2007-06-08 14:50:00,68.48,68.54,68.48,68.52,7605.820105820105,42.0992,42.1361,42.0992,42.1238,7605.8201
2007-06-08 14:55:00,68.52,68.58,68.48,68.52,17085.53791887125,42.1238,42.1607,42.0992,42.1238,17085.5379
2007-06-08 15:00:00,68.51,68.65,68.51,68.58,12235.449735449734,42.1176,42.2037,42.1176,42.1607,12235.4497
2007-06-08 15:05:00,68.58,68.63,68.58,68.59,10912.698412698412,42.1607,42.1914,42.1607,42.1668,10912.6984
2007-06-08 15:10:00,68.6,68.69,68.59,68.68,18408.289241622573,42.173,42.2283,42.1668,42.2221,18408.2892
2007-06-08 15:15:00,68.68,68.68,68.58,68.62,13778.659611992944,42.2221,42.2221,42.1607,42.1853,13778.6596
2007-06-08 15:20:00,68.61,68.63,68.51,68.63,16754.85008818342,42.1791,42.1914,42.1176,42.1914,16754.8501
2007-06-08 15:25:00,68.65,68.65,68.56,68.57,8156.966490299823,42.2037,42.2037,42.1484,42.1545,8156.9665
2007-06-08 15:30:00,68.55,68.64,68.55,68.64,7826.278659611992,42.1422,42.1976,42.1422,42.1976,7826.2787
2007-06-08 15:35:00,68.62,68.71,68.6,68.7,15542.32804232804,42.1853,42.2406,42.173,42.2344,15542.328
2007-06-08 15:40:00,68.73,68.79,68.69,68.77,20171.95767195767,42.2529,42.2898,42.2283,42.2775,20171.9577
2007-06-08 15:45:00,68.77,68.94,68.77,68.88,27226.631393298056,42.2775,42.382,42.2775,42.3451,27226.6314
2007-06-08 15:50:00,68.89,68.94,68.87,68.87,23809.52380952381,42.3512,42.382,42.339,42.339,23809.5238
2007-06-08 15:55:00,68.87,68.97,68.87,68.9,43430.33509700176,42.339,42.4004,42.339,42.3574,43430.3351
2007-06-11 09:30:00,68.98,68.98,68.77,68.86,12455.90828924162,42.4066,42.4066,42.2775,42.3328,12455.9083
2007-06-11 09:35:00,68.87,68.87,68.82,68.86,9700.176366843032,42.339,42.339,42.3082,42.3328,9700.1764
2007-06-11 09:40:00,68.85,68.98,68.84,68.87,14219.576719576718,42.3267,42.4066,42.3205,42.339,14219.5767
2007-06-11 09:45:00,68.87,69.03,68.86,68.96,13668.430335097,42.339,42.4373,42.3328,42.3943,13668.4303
2007-06-11 09:50:00,68.97,68.98,68.9,68.92,7054.673721340388,42.4004,42.4066,42.3574,42.3697,7054.6737
2007-06-11 09:55:00,68.91,68.95,68.87,68.92,9479.717813051146,42.3635,42.3881,42.339,42.3697,9479.7178
2007-06-11 10:00:00,68.92,68.98,68.86,68.88,9589.947089947089,42.3697,42.4066,42.3328,42.3451,9589.9471
2007-06-11 10:05:00,68.89,69.02,68.88,68.96,19620.81128747795,42.3512,42.4312,42.3451,42.3943,19620.8113
2007-06-11 10:10:00,68.96,68.97,68.93,68.97,19510.58201058201,42.3943,42.4004,42.3758,42.4004,19510.582
2007-06-11 10:15:00,68.96,69.01,68.93,68.95,12455.90828924162,42.3943,42.425,42.3758,42.3881,12455.9083
2007-06-11 10:20:00,68.97,68.97,68.84,68.86,16754.85008818342,42.4004,42.4004,42.3205,42.3328,16754.8501
2007-06-11 10:25:00,68.86,68.87,68.77,68.77,13007.05467372134,42.3328,42.339,42.2775,42.2775,13007.0547
2007-06-11 10:30:00,68.77,68.78,68.7,68.73,18959.43562610229,42.2775,42.2836,42.2344,42.2529,18959.4356
2007-06-11 10:35:00,68.75,68.78,68.71,68.72,15321.869488536153,42.2652,42.2836,42.2406,42.2467,15321.8695
2007-06-11 10:40:00,68.73,68.82,68.68,68.77,14550.264550264548,42.2529,42.3082,42.2221,42.2775,14550.2646
2007-06-11 10:45:00,68.75,68.79,68.68,68.77,10912.698412698412,42.2652,42.2898,42.2221,42.2775,10912.6984
2007-06-11 10:50:00,68.77,68.89,68.77,68.85,10251.32275132275,42.2775,42.3512,42.2775,42.3267,10251.3228
2007-06-11 10:55:00,68.85,68.85,68.78,68.82,5401.234567901234,42.3267,42.3267,42.2836,42.3082,5401.2346
2007-06-11 11:00:00,68.8,68.81,68.75,68.76,7054.673721340388,42.2959,42.3021,42.2652,42.2713,7054.6737
2007-06-11 11:05:00,68.75,68.76,68.74,68.75,13117.283950617282,42.2652,42.2713,42.259,42.2652,13117.284
2007-06-11 11:10:00,68.75,68.77,68.73,68.75,12896.825396825396,42.2652,42.2775,42.2529,42.2652,12896.8254
2007-06-11 11:15:00,68.74,68.74,68.68,68.74,13999.11816578483,42.259,42.259,42.2221,42.259,13999.1182
2007-06-11 11:20:00,68.73,68.75,68.71,68.75,9259.259259259255,42.2529,42.2652,42.2406,42.2652,9259.2593
2007-06-11 11:25:00,68.75,68.82,68.75,68.77,10251.32275132275,42.2652,42.3082,42.2652,42.2775,10251.3228
2007-06-11 11:30:00,68.77,68.83,68.75,68.76,13668.430335097,42.2775,42.3144,42.2652,42.2713,13668.4303
2007-06-11 11:35:00,68.75,68.77,68.74,68.76,10471.781305114637,42.2652,42.2775,42.259,42.2713,10471.7813
2007-06-11 11:40:00,68.75,68.83,68.74,68.77,7164.902998236331,42.2652,42.3144,42.259,42.2775,7164.903
2007-06-11 11:45:00,68.77,68.82,68.76,68.79,3527.336860670194,42.2775,42.3082,42.2713,42.2898,3527.3369
2007-06-11 11:50:00,68.78,68.79,68.74,68.74,3637.566137566137,42.2836,42.2898,42.259,42.259,3637.5661
2007-06-11 11:55:00,68.74,68.78,68.74,68.77,10471.781305114637,42.259,42.2836,42.259,42.2775,10471.7813
2007-06-11 12:00:00,68.77,68.78,68.75,68.77,4739.858906525573,42.2775,42.2836,42.2652,42.2775,4739.8589
2007-06-11 12:05:00,68.76,68.76,68.73,68.74,9369.488536155202,42.2713,42.2713,42.2529,42.259,9369.4885
2007-06-11 12:10:00,68.74,68.75,68.73,68.74,7164.902998236331,42.259,42.2652,42.2529,42.259,7164.903
2007-06-11 12:15:00,68.75,68.75,68.73,68.75,3747.7954144620808,42.2652,42.2652,42.2529,42.2652,3747.7954
2007-06-11 12:20:00,68.74,68.75,68.74,68.74,4519.400352733685,42.259,42.2652,42.259,42.259,4519.4004
2007-06-11 12:25:00,68.74,68.76,68.74,68.76,5070.546737213404,42.259,42.2713,42.259,42.2713,5070.5467
2007-06-11 12:30:00,68.76,68.8,68.76,68.78,5842.151675485008,42.2713,42.2959,42.2713,42.2836,5842.1517
2007-06-11 12:35:00,68.79,68.79,68.76,68.76,3968.253968253968,42.2898,42.2898,42.2713,42.2713,3968.254
2007-06-11 12:40:00,68.76,68.82,68.76,68.82,4850.088183421516,42.2713,42.3082,42.2713,42.3082,4850.0882
2007-06-11 12:45:00,68.82,68.88,68.79,68.87,7495.5908289241615,42.3082,42.3451,42.2898,42.339,7495.5908
2007-06-11 12:50:00,68.87,68.93,68.87,68.93,9038.80070546737,42.339,42.3758,42.339,42.3758,9038.8007
2007-06-11 12:55:00,68.94,68.94,68.86,68.88,5621.693121693121,42.382,42.382,42.3328,42.3451,5621.6931
2007-06-11 13:00:00,68.88,68.91,68.87,68.9,4188.712522045855,42.3451,42.3635,42.339,42.3574,4188.7125
2007-06-11 13:05:00,68.87,68.95,68.86,68.94,6283.068783068782,42.339,42.3881,42.3328,42.382,6283.0688
2007-06-11 13:10:00,68.94,68.96,68.93,68.93,9700.176366843032,42.382,42.3943,42.3758,42.3758,9700.1764
2007-06-11 13:15:00,68.93,68.99,68.93,68.98,8708.112874779541,42.3758,42.4127,42.3758,42.4066,8708.1129
2007-06-11 13:20:00,68.98,69.04,68.98,69.01,7054.673721340388,42.4066,42.4435,42.4066,42.425,7054.6737
2007-06-11 13:25:00,69.01,69.02,68.97,68.98,6062.610229276896,42.425,42.4312,42.4004,42.4066,6062.6102
2007-06-11 13:30:00,68.97,68.99,68.97,68.99,6503.5273368606695,42.4004,42.4127,42.4004,42.4127,6503.5273
2007-06-11 13:35:00,68.99,69.06,68.99,69.06,10692.239858906523,42.4127,42.4558,42.4127,42.4558,10692.2399
2007-06-11 13:40:00,69.05,69.11,69.04,69.08,13668.430335097,42.4496,42.4865,42.4435,42.4681,13668.4303
2007-06-11 13:45:00,69.09,69.12,69.07,69.12,9479.717813051146,42.4742,42.4926,42.4619,42.4926,9479.7178
2007-06-11 13:50:00,69.12,69.13,69.09,69.1,4739.858906525573,42.4926,42.4988,42.4742,42.4803,4739.8589
2007-06-11 13:55:00,69.1,69.12,69.06,69.09,7936.507936507935,42.4803,42.4926,42.4558,42.4742,7936.5079
2007-06-11 14:00:00,69.08,69.09,69.06,69.07,9589.947089947089,42.4681,42.4742,42.4558,42.4619,9589.9471
2007-06-11 14:05:00,69.07,69.14,69.07,69.13,18518.518518518515,42.4619,42.5049,42.4619,42.4988,18518.5185
2007-06-11 14:10:00,69.13,69.18,69.07,69.07,15432.098765432096,42.4988,42.5295,42.4619,42.4619,15432.0988
2007-06-11 14:15:00,69.07,69.14,69.06,69.14,8708.112874779541,42.4619,42.5049,42.4558,42.5049,8708.1129
2007-06-11 14:20:00,69.15,69.15,69.1,69.12,5511.463844797177,42.5111,42.5111,42.4803,42.4926,5511.4638
2007-06-11 14:25:00,69.11,69.14,69.06,69.07,4409.171075837742,42.4865,42.5049,42.4558,42.4619,4409.1711
2007-06-11 14:30:00,69.08,69.08,69.02,69.02,5621.693121693121,42.4681,42.4681,42.4312,42.4312,5621.6931
2007-06-11 14:35:00,69.02,69.04,68.99,69.01,5291.00529100529,42.4312,42.4435,42.4127,42.425,5291.0053
2007-06-11 14:40:00,69.0,69.01,68.96,68.97,11684.303350970016,42.4189,42.425,42.3943,42.4004,11684.3034
2007-06-11 14:45:00,68.97,69.01,68.96,68.96,5952.380952380951,42.4004,42.425,42.3943,42.3943,5952.381
2007-06-11 14:50:00,68.96,69.04,68.93,69.02,8377.42504409171,42.3943,42.4435,42.3758,42.4312,8377.425
2007-06-11 14:55:00,69.01,69.03,68.97,68.97,5401.234567901234,42.425,42.4373,42.4004,42.4004,5401.2346
2007-06-11 15:00:00,68.97,68.97,68.88,68.91,6613.756613756613,42.4004,42.4004,42.3451,42.3635,6613.7566
2007-06-11 15:05:00,68.92,69.02,68.92,68.97,9259.259259259255,42.3697,42.4312,42.3697,42.4004,9259.2593
2007-06-11 15:10:00,68.97,69.0,68.95,68.96,6723.985890652557,42.4004,42.4189,42.3881,42.3943,6723.9859
2007-06-11 15:15:00,68.95,68.98,68.92,68.97,9920.63492063492,42.3881,42.4066,42.3697,42.4004,9920.6349
2007-06-11 15:20:00,68.97,69.0,68.96,68.98,15211.64021164021,42.4004,42.4189,42.3943,42.4066,15211.6402
2007-06-11 15:25:00,68.99,69.0,68.97,68.98,6613.756613756613,42.4127,42.4189,42.4004,42.4066,6613.7566
2007-06-11 15:30:00,68.99,69.01,68.97,68.97,10802.469135802468,42.4127,42.425,42.4004,42.4004,10802.4691
2007-06-11 15:35:00,68.97,68.97,68.92,68.93,11353.615520282186,42.4004,42.4004,42.3697,42.3758,11353.6155
2007-06-11 15:40:00,68.94,68.95,68.87,68.87,18408.289241622573,42.382,42.3881,42.339,42.339,18408.2892
2007-06-11 15:45:00,68.87,68.92,68.87,68.87,17305.996472663137,42.339,42.3697,42.339,42.339,17305.9965
2007-06-11 15:50:00,68.87,68.92,68.86,68.9,68121.69312169311,42.339,42.3697,42.3328,42.3574,68121.6931
2007-06-11 15:55:00,68.9,68.94,68.88,68.91,55335.09700176367,42.3574,42.382,42.3451,42.3635,55335.097
2007-06-12 09:30:00,68.48,68.7,68.48,68.67,18077.60141093474,42.0992,42.2344,42.0992,42.216,18077.6014
2007-06-12 09:35:00,68.7,68.88,68.69,68.82,16534.391534391532,42.2344,42.3451,42.2283,42.3082,16534.3915
2007-06-12 09:40:00,68.81,68.97,68.8,68.85,6613.756613756613,42.3021,42.4004,42.2959,42.3267,6613.7566
2007-06-12 09:45:00,68.84,68.97,68.83,68.96,16093.474426807756,42.3205,42.4004,42.3144,42.3943,16093.4744
2007-06-12 09:50:00,68.95,68.98,68.95,68.95,10582.01058201058,42.3881,42.4066,42.3881,42.3881,10582.0106
2007-06-12 09:55:00,68.95,68.96,68.94,68.95,19620.81128747795,42.3881,42.3943,42.382,42.3881,19620.8113
2007-06-12 10:00:00,68.95,69.01,68.94,68.97,25242.50440917108,42.3881,42.425,42.382,42.4004,25242.5044
2007-06-12 10:05:00,68.97,69.02,68.93,68.95,15101.410934744266,42.4004,42.4312,42.3758,42.3881,15101.4109
2007-06-12 10:10:00,68.95,68.96,68.95,68.95,12455.90828924162,42.3881,42.3943,42.3881,42.3881,12455.9083
2007-06-12 10:15:00,68.95,68.97,68.95,68.97,18738.977072310405,42.3881,42.4004,42.3881,42.4004,18738.9771
2007-06-12 10:20:00,68.95,68.97,68.93,68.93,20833.33333333333,42.3881,42.4004,42.3758,42.3758,20833.3333
2007-06-12 10:25:00,68.93,68.96,68.89,68.94,12455.90828924162,42.3758,42.3943,42.3512,42.382,12455.9083
2007-06-12 10:30:00,68.94,69.06,68.94,69.06,11684.303350970016,42.382,42.4558,42.382,42.4558,11684.3034
2007-06-12 10:35:00,69.06,69.07,69.04,69.07,8267.195767195766,42.4558,42.4619,42.4435,42.4619,8267.1958
2007-06-12 10:40:00,69.07,69.07,69.02,69.04,9589.947089947089,42.4619,42.4619,42.4312,42.4435,9589.9471
2007-06-12 10:45:00,69.02,69.05,68.97,69.05,7826.278659611992,42.4312,42.4496,42.4004,42.4496,7826.2787
2007-06-12 10:50:00,69.03,69.04,68.94,68.94,32958.55379188712,42.4373,42.4435,42.382,42.382,32958.5538
2007-06-12 10:55:00,68.95,68.98,68.92,68.98,8377.42504409171,42.3881,42.4066,42.3697,42.4066,8377.425
2007-06-12 11:00:00,68.97,68.99,68.95,68.95,3968.253968253968,42.4004,42.4127,42.3881,42.3881,3968.254
2007-06-12 11:05:00,68.96,68.97,68.94,68.97,12235.449735449734,42.3943,42.4004,42.382,42.4004,12235.4497
2007-06-12 11:10:00,68.97,69.02,68.96,68.99,55996.47266313932,42.4004,42.4312,42.3943,42.4127,55996.4727
2007-06-12 11:15:00,68.98,69.03,68.97,69.03,23699.294532627864,42.4066,42.4373,42.4004,42.4373,23699.2945
2007-06-12 11:20:00,69.02,69.06,69.02,69.06,25242.50440917108,42.4312,42.4558,42.4312,42.4558,25242.5044
2007-06-12 11:25:00,69.05,69.08,68.99,69.01,63051.14638447971,42.4496,42.4681,42.4127,42.425,63051.1464
2007-06-12 11:30:00,69.0,69.03,68.97,68.98,25793.65079365079,42.4189,42.4373,42.4004,42.4066,25793.6508
2007-06-12 11:35:00,68.98,68.98,68.95,68.97,55665.78483245149,42.4066,42.4066,42.3881,42.4004,55665.7848
2007-06-12 11:40:00,68.96,69.01,68.93,68.95,23478.835978835978,42.3943,42.425,42.3758,42.3881,23478.836
2007-06-12 11:45:00,68.95,68.96,68.88,68.88,26344.79717813051,42.3881,42.3943,42.3451,42.3451,26344.7972
2007-06-12 11:50:00,68.88,68.88,68.8,68.83,13007.05467372134,42.3451,42.3451,42.2959,42.3144,13007.0547
2007-06-12 11:55:00,68.83,68.84,68.77,68.8,46075.8377425044,42.3144,42.3205,42.2775,42.2959,46075.8377
2007-06-12 12:00:00,68.79,68.81,68.76,68.78,38690.47619047618,42.2898,42.3021,42.2713,42.2836,38690.4762
2007-06-12 12:05:00,68.78,68.8,68.78,68.8,22927.68959435626,42.2836,42.2959,42.2836,42.2959,22927.6896
2007-06-12 12:10:00,68.79,68.8,68.78,68.79,15432.098765432096,42.2898,42.2959,42.2836,42.2898,15432.0988
2007-06-12 12:15:00,68.8,68.81,68.78,68.78,5511.463844797177,42.2959,42.3021,42.2836,42.2836,5511.4638
2007-06-12 12:20:00,68.78,68.79,68.77,68.77,18408.289241622573,42.2836,42.2898,42.2775,42.2775,18408.2892
2007-06-12 12:25:00,68.77,68.78,68.77,68.77,6283.068783068782,42.2775,42.2836,42.2775,42.2775,6283.0688
2007-06-12 12:30:00,68.77,68.77,68.71,68.71,12125.220458553791,42.2775,42.2775,42.2406,42.2406,12125.2205
2007-06-12 12:35:00,68.71,68.71,68.68,68.7,11243.38624338624,42.2406,42.2406,42.2221,42.2344,11243.3862
2007-06-12 12:40:00,68.7,68.71,68.68,68.69,7826.278659611992,42.2344,42.2406,42.2221,42.2283,7826.2787
2007-06-12 12:45:00,68.68,68.7,68.68,68.69,9920.63492063492,42.2221,42.2344,42.2221,42.2283,9920.6349
2007-06-12 12:50:00,68.7,68.7,68.68,68.68,4739.858906525573,42.2344,42.2344,42.2221,42.2221,4739.8589
2007-06-12 12:55:00,68.68,68.71,68.68,68.68,8046.737213403879,42.2221,42.2406,42.2221,42.2221,8046.7372
2007-06-12 13:00:00,68.68,68.72,68.64,68.69,11904.761904761905,42.2221,42.2467,42.1976,42.2283,11904.7619
2007-06-12 13:05:00,68.69,68.69,68.62,68.67,6723.985890652557,42.2283,42.2283,42.1853,42.216,6723.9859
2007-06-12 13:10:00,68.67,68.67,68.63,68.63,4298.941798941799,42.216,42.216,42.1914,42.1914,4298.9418
2007-06-12 13:15:00,68.63,68.77,68.63,68.75,13888.888888888889,42.1914,42.2775,42.1914,42.2652,13888.8889
2007-06-12 13:20:00,68.75,68.81,68.74,68.77,19620.81128747795,42.2652,42.3021,42.259,42.2775,19620.8113
2007-06-12 13:25:00,68.77,68.79,68.77,68.78,11684.303350970016,42.2775,42.2898,42.2775,42.2836,11684.3034
2007-06-12 13:30:00,68.77,68.84,68.77,68.84,7826.278659611992,42.2775,42.3205,42.2775,42.3205,7826.2787
2007-06-12 13:35:00,68.85,68.93,68.82,68.92,11904.761904761905,42.3267,42.3758,42.3082,42.3697,11904.7619
2007-06-12 13:40:00,68.92,68.93,68.85,68.93,7936.507936507935,42.3697,42.3758,42.3267,42.3758,7936.5079
2007-06-12 13:45:00,68.94,68.98,68.91,68.93,42879.18871252204,42.382,42.4066,42.3635,42.3758,42879.1887
2007-06-12 13:50:00,68.93,68.95,68.9,68.9,15321.869488536153,42.3758,42.3881,42.3574,42.3574,15321.8695
2007-06-12 13:55:00,68.92,68.94,68.86,68.91,33730.15873015873,42.3697,42.382,42.3328,42.3635,33730.1587
2007-06-12 14:00:00,68.91,69.0,68.91,69.0,22597.001763668428,42.3635,42.4189,42.3635,42.4189,22597.0018
2007-06-12 14:05:00,69.0,69.0,68.9,68.94,15983.245149911814,42.4189,42.4189,42.3574,42.382,15983.2451
2007-06-12 14:10:00,68.95,68.95,68.91,68.95,13558.201058201055,42.3881,42.3881,42.3635,42.3881,13558.2011
2007-06-12 14:15:00,68.94,68.95,68.89,68.93,14550.264550264548,42.382,42.3881,42.3512,42.3758,14550.2646
2007-06-12 14:20:00,68.92,68.96,68.9,68.96,15873.015873015873,42.3697,42.3943,42.3574,42.3943,15873.0159
2007-06-12 14:25:00,68.97,68.99,68.9,68.95,11022.927689594357,42.4004,42.4127,42.3574,42.3881,11022.9277
2007-06-12 14:30:00,68.92,68.97,68.92,68.95,8597.883597883598,42.3697,42.4004,42.3697,42.3881,8597.8836
2007-06-12 14:35:00,68.93,68.99,68.88,68.9,35052.91005291005,42.3758,42.4127,42.3451,42.3574,35052.9101
2007-06-12 14:40:00,68.89,68.89,68.76,68.81,24029.982363315696,42.3512,42.3512,42.2713,42.3021,24029.9824
2007-06-12 14:45:00,68.83,68.83,68.67,68.69,30313.05114638448,42.3144,42.3144,42.216,42.2283,30313.0511
2007-06-12 14:50:00,68.71,68.85,68.71,68.85,7826.278659611992,42.2406,42.3267,42.2406,42.3267,7826.2787
2007-06-12 14:55:00,68.86,68.87,68.76,68.83,14770.723104056437,42.3328,42.339,42.2713,42.3144,14770.7231
2007-06-12 15:00:00,68.87,68.94,68.81,68.82,11794.53262786596,42.339,42.382,42.3021,42.3082,11794.5326
2007-06-12 15:05:00,68.81,68.81,68.57,68.65,37477.95414462081,42.3021,42.3021,42.1545,42.2037,37477.9541
2007-06-12 15:10:00,68.66,68.75,68.61,68.62,31525.57319223985,42.2098,42.2652,42.1791,42.1853,31525.5732
2007-06-12 15:15:00,68.62,68.7,68.59,68.66,27226.631393298056,42.1853,42.2344,42.1668,42.2098,27226.6314
2007-06-12 15:20:00,68.66,68.73,68.59,68.64,17636.68430335097,42.2098,42.2529,42.1668,42.1976,17636.6843
2007-06-12 15:25:00,68.61,68.7,68.58,68.68,19841.26984126984,42.1791,42.2344,42.1607,42.2221,19841.2698
2007-06-12 15:30:00,68.66,68.74,68.62,68.65,14550.264550264548,42.2098,42.259,42.1853,42.2037,14550.2646
2007-06-12 15:35:00,68.65,68.72,68.6,68.62,26565.2557319224,42.2037,42.2467,42.173,42.1853,26565.2557
2007-06-12 15:40:00,68.61,68.61,68.53,68.53,17085.53791887125,42.1791,42.1791,42.1299,42.1299,17085.5379
2007-06-12 15:45:00,68.53,68.6,68.49,68.51,37698.41269841269,42.1299,42.173,42.1053,42.1176,37698.4127
2007-06-12 15:50:00,68.52,68.58,68.52,68.57,26895.943562610228,42.1238,42.1607,42.1238,42.1545,26895.9436
2007-06-12 15:55:00,68.57,68.64,68.55,68.58,97993.82716049382,42.1545,42.1976,42.1422,42.1607,97993.8272
2007-06-13 09:30:00,68.76,68.87,68.76,68.87,16754.85008818342,42.2713,42.339,42.2713,42.339,16754.8501
2007-06-13 09:35:00,68.86,68.95,68.85,68.89,22927.68959435626,42.3328,42.3881,42.3267,42.3512,22927.6896
2007-06-13 09:40:00,68.88,68.94,68.73,68.82,11353.615520282186,42.3451,42.382,42.2529,42.3082,11353.6155
2007-06-13 09:45:00,68.85,68.91,68.81,68.84,10692.239858906523,42.3267,42.3635,42.3021,42.3205,10692.2399
2007-06-13 09:50:00,68.85,68.92,68.8,68.92,18077.60141093474,42.3267,42.3697,42.2959,42.3697,18077.6014
2007-06-13 09:55:00,68.92,68.95,68.9,68.91,6283.068783068782,42.3697,42.3881,42.3574,42.3635,6283.0688
2007-06-13 10:00:00,68.91,68.93,68.85,68.87,19951.499118165782,42.3635,42.3758,42.3267,42.339,19951.4991
2007-06-13 10:05:00,68.87,68.89,68.84,68.84,24029.982363315696,42.339,42.3512,42.3205,42.3205,24029.9824
2007-06-13 10:10:00,68.84,68.87,68.77,68.78,23699.294532627864,42.3205,42.339,42.2775,42.2836,23699.2945
2007-06-13 10:15:00,68.79,68.95,68.79,68.94,36485.89065255732,42.2898,42.3881,42.2898,42.382,36485.8907
2007-06-13 10:20:00,68.95,69.09,68.93,68.97,81790.12345679011,42.3881,42.4742,42.3758,42.4004,81790.1235
2007-06-13 10:25:00,68.99,68.99,68.92,68.93,28769.841269841265,42.4127,42.4127,42.3697,42.3758,28769.8413
2007-06-13 10:30:00,68.94,68.95,68.9,68.95,16093.474426807756,42.382,42.3881,42.3574,42.3881,16093.4744
2007-06-13 10:35:00,68.95,68.98,68.89,68.91,8928.571428571428,42.3881,42.4066,42.3512,42.3635,8928.5714
2007-06-13 10:40:00,68.9,68.95,68.89,68.89,8928.571428571428,42.3574,42.3881,42.3512,42.3512,8928.5714
2007-06-13 10:45:00,68.88,68.96,68.88,68.96,10030.864197530864,42.3451,42.3943,42.3451,42.3943,10030.8642
2007-06-13 10:50:00,68.96,68.97,68.91,68.91,10251.32275132275,42.3943,42.4004,42.3635,42.3635,10251.3228
2007-06-13 10:55:00,68.9,68.93,68.88,68.9,10802.469135802468,42.3574,42.3758,42.3451,42.3574,10802.4691
2007-06-13 11:00:00,68.91,68.92,68.88,68.92,6283.068783068782,42.3635,42.3697,42.3451,42.3697,6283.0688
2007-06-13 11:05:00,68.93,68.94,68.87,68.91,8597.883597883598,42.3758,42.382,42.339,42.3635,8597.8836
2007-06-13 11:10:00,68.91,68.91,68.87,68.89,13778.659611992944,42.3635,42.3635,42.339,42.3512,13778.6596
2007-06-13 11:15:00,68.89,68.91,68.87,68.88,10030.864197530864,42.3512,42.3635,42.339,42.3451,10030.8642
2007-06-13 11:20:00,68.87,68.88,68.86,68.87,23589.06525573192,42.339,42.3451,42.3328,42.339,23589.0653
2007-06-13 11:25:00,68.86,68.89,68.86,68.88,15873.015873015873,42.3328,42.3512,42.3328,42.3451,15873.0159
2007-06-13 11:30:00,68.88,68.92,68.87,68.89,7495.5908289241615,42.3451,42.3697,42.339,42.3512,7495.5908
2007-06-13 11:35:00,68.89,68.94,68.86,68.88,11243.38624338624,42.3512,42.382,42.3328,42.3451,11243.3862
2007-06-13 11:40:00,68.88,68.88,68.86,68.87,7054.673721340388,42.3451,42.3451,42.3328,42.339,7054.6737
2007-06-13 11:45:00,68.87,68.88,68.86,68.87,7936.507936507935,42.339,42.3451,42.3328,42.339,7936.5079
2007-06-13 11:50:00,68.87,68.91,68.86,68.89,11133.156966490298,42.339,42.3635,42.3328,42.3512,11133.157
2007-06-13 11:55:00,68.89,68.91,68.87,68.88,7826.278659611992,42.3512,42.3635,42.339,42.3451,7826.2787
2007-06-13 12:00:00,68.89,68.89,68.86,68.88,20392.416225749555,42.3512,42.3512,42.3328,42.3451,20392.4162
2007-06-13 12:05:00,68.88,68.88,68.85,68.88,15321.869488536153,42.3451,42.3451,42.3267,42.3451,15321.8695
2007-06-13 12:10:00,68.88,68.9,68.86,68.87,6834.2151675485,42.3451,42.3574,42.3328,42.339,6834.2152
2007-06-13 12:15:00,68.87,68.89,68.86,68.87,7385.361552028218,42.339,42.3512,42.3328,42.339,7385.3616
2007-06-13 12:20:00,68.86,68.87,68.86,68.86,3086.4197530864194,42.3328,42.339,42.3328,42.3328,3086.4198
2007-06-13 12:25:00,68.87,68.87,68.85,68.85,15101.410934744266,42.339,42.339,42.3267,42.3267,15101.4109
2007-06-13 12:30:00,68.85,68.87,68.85,68.85,13999.11816578483,42.3267,42.339,42.3267,42.3267,13999.1182
2007-06-13 12:35:00,68.86,68.89,68.85,68.86,13337.742504409169,42.3328,42.3512,42.3267,42.3328,13337.7425
2007-06-13 12:40:00,68.85,68.89,68.85,68.85,8377.42504409171,42.3267,42.3512,42.3267,42.3267,8377.425
2007-06-13 12:45:00,68.85,68.86,68.85,68.86,4409.171075837742,42.3267,42.3328,42.3267,42.3328,4409.1711
2007-06-13 12:50:00,68.86,68.87,68.85,68.87,8708.112874779541,42.3328,42.339,42.3267,42.339,8708.1129
2007-06-13 12:55:00,68.87,68.89,68.85,68.86,33730.15873015873,42.339,42.3512,42.3267,42.3328,33730.1587
2007-06-13 13:00:00,68.86,68.87,68.84,68.86,29210.75837742504,42.3328,42.339,42.3205,42.3328,29210.7584
2007-06-13 13:05:00,68.85,68.85,68.84,68.84,24581.12874779541,42.3267,42.3267,42.3205,42.3205,24581.1287
2007-06-13 13:10:00,68.84,68.88,68.84,68.86,16093.474426807756,42.3205,42.3451,42.3205,42.3328,16093.4744
2007-06-13 13:15:00,68.86,68.89,68.84,68.88,34611.992945326274,42.3328,42.3512,42.3205,42.3451,34611.9929
2007-06-13 13:20:00,68.88,68.9,68.86,68.86,60074.95590828924,42.3451,42.3574,42.3328,42.3328,60074.9559
2007-06-13 13:25:00,68.86,68.87,68.85,68.85,15983.245149911814,42.3328,42.339,42.3267,42.3267,15983.2451
2007-06-13 13:30:00,68.85,68.87,68.85,68.86,18628.74779541446,42.3267,42.339,42.3267,42.3328,18628.7478
2007-06-13 13:35:00,68.86,68.89,68.85,68.87,18628.74779541446,42.3328,42.3512,42.3267,42.339,18628.7478
2007-06-13 13:40:00,68.87,68.89,68.85,68.87,10141.093474426809,42.339,42.3512,42.3267,42.339,10141.0935
2007-06-13 13:45:00,68.87,68.88,68.86,68.87,7275.132275132274,42.339,42.3451,42.3328,42.339,7275.1323
2007-06-13 13:50:00,68.87,68.87,68.85,68.86,9149.029982363314,42.339,42.339,42.3267,42.3328,9149.03
2007-06-13 13:55:00,68.86,68.87,68.85,68.87,9479.717813051146,42.3328,42.339,42.3267,42.339,9479.7178
2007-06-13 14:00:00,68.86,68.99,68.86,68.94,39131.39329805997,42.3328,42.4127,42.3328,42.382,39131.3933
2007-06-13 14:05:00,68.93,68.97,68.91,68.95,13778.659611992944,42.3758,42.4004,42.3635,42.3881,13778.6596
2007-06-13 14:10:00,68.94,68.97,68.92,68.95,38910.93474426808,42.382,42.4004,42.3697,42.3881,38910.9347
2007-06-13 14:15:00,68.95,68.98,68.92,68.92,33730.15873015873,42.3881,42.4066,42.3697,42.3697,33730.1587
2007-06-13 14:20:00,68.93,69.01,68.92,68.97,35383.59788359788,42.3758,42.425,42.3697,42.4004,35383.5979
2007-06-13 14:25:00,68.98,69.01,68.87,68.92,23037.9188712522,42.4066,42.425,42.339,42.3697,23037.9189
2007-06-13 14:30:00,68.92,68.95,68.88,68.91,10912.698412698412,42.3697,42.3881,42.3451,42.3635,10912.6984
2007-06-13 14:35:00,68.91,68.95,68.89,68.95,11684.303350970016,42.3635,42.3881,42.3512,42.3881,11684.3034
2007-06-13 14:40:00,68.94,68.95,68.88,68.91,29100.529100529096,42.382,42.3881,42.3451,42.3635,29100.5291
2007-06-13 14:45:00,68.94,68.99,68.94,68.97,24360.670194003524,42.382,42.4127,42.382,42.4004,24360.6702
2007-06-13 14:50:00,68.97,68.99,68.96,68.96,15983.245149911814,42.4004,42.4127,42.3943,42.3943,15983.2451
2007-06-13 14:55:00,68.96,69.02,68.92,69.01,32738.09523809524,42.3943,42.4312,42.3697,42.425,32738.0952
2007-06-13 15:00:00,69.0,69.01,68.94,68.94,47949.735449735446,42.4189,42.425,42.382,42.382,47949.7354
2007-06-13 15:05:00,68.95,68.97,68.91,68.96,27777.777777777774,42.3881,42.4004,42.3635,42.3943,27777.7778
2007-06-13 15:10:00,68.97,68.99,68.95,68.97,8818.342151675484,42.4004,42.4127,42.3881,42.4004,8818.3422
2007-06-13 15:15:00,68.97,69.02,68.96,68.98,10361.552028218694,42.4004,42.4312,42.3943,42.4066,10361.552
2007-06-13 15:20:00,68.97,68.99,68.91,68.92,11243.38624338624,42.4004,42.4127,42.3635,42.3697,11243.3862
2007-06-13 15:25:00,68.94,69.01,68.93,68.97,10030.864197530864,42.382,42.425,42.3758,42.4004,10030.8642
2007-06-13 15:30:00,68.97,69.06,68.96,69.06,27888.00705467372,42.4004,42.4558,42.3943,42.4558,27888.0071
2007-06-13 15:35:00,69.06,69.16,69.05,69.15,22376.54320987654,42.4558,42.5172,42.4496,42.5111,22376.5432
2007-06-13 15:40:00,69.16,69.26,69.15,69.26,32517.636684303347,42.5172,42.5787,42.5111,42.5787,32517.6367
2007-06-13 15:45:00,69.26,69.33,69.26,69.29,26124.338624338623,42.5787,42.6217,42.5787,42.5972,26124.3386
2007-06-13 15:50:00,69.29,69.38,69.29,69.36,28108.465608465605,42.5972,42.6525,42.5972,42.6402,28108.4656
2007-06-13 15:55:00,69.36,69.42,69.36,69.36,37698.41269841269,42.6402,42.6771,42.6402,42.6402,37698.4127
2007-06-14 09:30:00,69.48,69.73,69.47,69.73,15983.245149911814,42.714,42.8676,42.7078,42.8676,15983.2451
2007-06-14 09:35:00,69.76,69.85,69.66,69.75,17857.142857142855,42.8861,42.9414,42.8246,42.8799,17857.1429
2007-06-14 09:40:00,69.75,69.85,69.72,69.76,33068.783068783065,42.8799,42.9414,42.8615,42.8861,33068.7831
2007-06-14 09:45:00,69.79,69.85,69.76,69.82,9810.405643738975,42.9045,42.9414,42.8861,42.923,9810.4056
2007-06-14 09:50:00,69.82,69.85,69.78,69.84,15762.786596119928,42.923,42.9414,42.8984,42.9353,15762.7866
2007-06-14 09:55:00,69.82,69.85,69.79,69.85,13999.11816578483,42.923,42.9414,42.9045,42.9414,13999.1182
2007-06-14 10:00:00,69.84,69.84,69.7,69.75,10361.552028218694,42.9353,42.9353,42.8492,42.8799,10361.552
2007-06-14 10:05:00,69.75,69.81,69.74,69.78,8597.883597883598,42.8799,42.9168,42.8738,42.8984,8597.8836
2007-06-14 10:10:00,69.79,69.8,69.75,69.76,10141.093474426809,42.9045,42.9107,42.8799,42.8861,10141.0935
2007-06-14 10:15:00,69.76,69.79,69.7,69.7,14550.264550264548,42.8861,42.9045,42.8492,42.8492,14550.2646
2007-06-14 10:20:00,69.73,69.82,69.73,69.82,9920.63492063492,42.8676,42.923,42.8676,42.923,9920.6349
2007-06-14 10:25:00,69.83,69.91,69.83,69.91,30092.592592592588,42.9291,42.9783,42.9291,42.9783,30092.5926
2007-06-14 10:30:00,69.9,70.02,69.85,69.89,23258.377425044087,42.9722,43.0459,42.9414,42.966,23258.3774
2007-06-14 10:35:00,69.88,69.93,69.79,69.93,24250.440917107582,42.9599,42.9906,42.9045,42.9906,24250.4409
2007-06-14 10:40:00,69.94,70.04,69.94,70.0,7936.507936507935,42.9968,43.0582,42.9968,43.0336,7936.5079
2007-06-14 10:45:00,70.01,70.03,69.93,69.93,13227.513227513226,43.0398,43.0521,42.9906,42.9906,13227.5132
2007-06-14 10:50:00,69.91,69.94,69.88,69.89,9920.63492063492,42.9783,42.9968,42.9599,42.966,9920.6349
2007-06-14 10:55:00,69.9,70.0,69.9,70.0,7054.673721340388,42.9722,43.0336,42.9722,43.0336,7054.6737
2007-06-14 11:00:00,70.0,70.02,69.96,69.97,5511.463844797177,43.0336,43.0459,43.009,43.0152,5511.4638
2007-06-14 11:05:00,69.98,70.0,69.89,69.89,11463.84479717813,43.0213,43.0336,42.966,42.966,11463.8448
2007-06-14 11:10:00,69.88,69.88,69.81,69.81,11243.38624338624,42.9599,42.9599,42.9168,42.9168,11243.3862
2007-06-14 11:15:00,69.81,69.87,69.81,69.87,6723.985890652557,42.9168,42.9537,42.9168,42.9537,6723.9859
2007-06-14 11:20:00,69.87,69.91,69.87,69.88,8818.342151675484,42.9537,42.9783,42.9537,42.9599,8818.3422
2007-06-14 11:25:00,69.87,69.89,69.85,69.89,9589.947089947089,42.9537,42.966,42.9414,42.966,9589.9471
2007-06-14 11:30:00,69.88,69.99,69.88,69.94,10030.864197530864,42.9599,43.0275,42.9599,42.9968,10030.8642
2007-06-14 11:35:00,69.92,69.92,69.81,69.85,20392.416225749555,42.9845,42.9845,42.9168,42.9414,20392.4162
2007-06-14 11:40:00,69.86,69.89,69.85,69.85,21715.16754850088,42.9476,42.966,42.9414,42.9414,21715.1675
2007-06-14 11:45:00,69.86,69.87,69.76,69.76,18408.289241622573,42.9476,42.9537,42.8861,42.8861,18408.2892
2007-06-14 11:50:00,69.76,69.77,69.65,69.76,22266.3139329806,42.8861,42.8922,42.8185,42.8861,22266.3139
2007-06-14 11:55:00,69.76,69.8,69.75,69.77,10361.552028218694,42.8861,42.9107,42.8799,42.8922,10361.552
2007-06-14 12:00:00,69.77,69.87,69.77,69.85,14770.723104056437,42.8922,42.9537,42.8922,42.9414,14770.7231
2007-06-14 12:05:00,69.85,69.91,69.84,69.9,12235.449735449734,42.9414,42.9783,42.9353,42.9722,12235.4497
2007-06-14 12:10:00,69.89,69.94,69.86,69.88,11574.074074074071,42.966,42.9968,42.9476,42.9599,11574.0741
2007-06-14 12:15:00,69.89,69.89,69.85,69.87,4409.171075837742,42.966,42.966,42.9414,42.9537,4409.1711
2007-06-14 12:20:00,69.87,69.97,69.85,69.96,10141.093474426809,42.9537,43.0152,42.9414,43.009,10141.0935
2007-06-14 12:25:00,69.93,69.93,69.92,69.93,1873.8977072310404,42.9906,42.9906,42.9845,42.9906,1873.8977
2007-06-14 12:30:00,69.93,69.99,69.93,69.99,4960.317460317459,42.9906,43.0275,42.9906,43.0275,4960.3175
2007-06-14 12:35:00,69.98,69.98,69.95,69.97,6172.839506172839,43.0213,43.0213,43.0029,43.0152,6172.8395
2007-06-14 12:40:00,69.96,69.98,69.95,69.95,7495.5908289241615,43.009,43.0213,43.0029,43.0029,7495.5908
2007-06-14 12:45:00,69.96,69.99,69.96,69.99,4519.400352733685,43.009,43.0275,43.009,43.0275,4519.4004
2007-06-14 12:50:00,69.98,69.99,69.98,69.99,4298.941798941799,43.0213,43.0275,43.0213,43.0275,4298.9418
2007-06-14 12:55:00,69.98,69.99,69.94,69.94,5731.922398589065,43.0213,43.0275,42.9968,42.9968,5731.9224
2007-06-14 13:00:00,69.94,69.95,69.93,69.93,13778.659611992944,42.9968,43.0029,42.9906,42.9906,13778.6596
2007-06-14 13:05:00,69.94,69.99,69.92,69.96,8928.571428571428,42.9968,43.0275,42.9845,43.009,8928.5714
2007-06-14 13:10:00,69.96,69.96,69.9,69.94,11684.303350970016,43.009,43.009,42.9722,42.9968,11684.3034
2007-06-14 13:15:00,69.93,69.95,69.91,69.94,5842.151675485008,42.9906,43.0029,42.9783,42.9968,5842.1517
2007-06-14 13:20:00,69.95,69.95,69.85,69.86,5511.463844797177,43.0029,43.0029,42.9414,42.9476,5511.4638
2007-06-14 13:25:00,69.85,69.91,69.85,69.9,9038.80070546737,42.9414,42.9783,42.9414,42.9722,9038.8007
2007-06-14 13:30:00,69.89,69.93,69.84,69.84,11022.927689594357,42.966,42.9906,42.9353,42.9353,11022.9277
2007-06-14 13:35:00,69.85,69.86,69.82,69.85,18959.43562610229,42.9414,42.9476,42.923,42.9414,18959.4356
2007-06-14 13:40:00,69.85,69.86,69.85,69.85,4960.317460317459,42.9414,42.9476,42.9414,42.9414,4960.3175
2007-06-14 13:45:00,69.85,69.88,69.85,69.85,29982.36331569665,42.9414,42.9599,42.9414,42.9414,29982.3633
2007-06-14 13:50:00,69.85,69.9,69.84,69.85,16754.85008818342,42.9414,42.9722,42.9353,42.9414,16754.8501
2007-06-14 13:55:00,69.85,69.94,69.85,69.94,8708.112874779541,42.9414,42.9968,42.9414,42.9968,8708.1129
2007-06-14 14:00:00,69.94,69.95,69.86,69.9,12786.596119929452,42.9968,43.0029,42.9476,42.9722,12786.5961
2007-06-14 14:05:00,69.9,69.92,69.86,69.89,10141.093474426809,42.9722,42.9845,42.9476,42.966,10141.0935
2007-06-14 14:10:00,69.89,69.91,69.85,69.87,8267.195767195766,42.966,42.9783,42.9414,42.9537,8267.1958
2007-06-14 14:15:00,69.87,69.92,69.85,69.86,5070.546737213404,42.9537,42.9845,42.9414,42.9476,5070.5467
2007-06-14 14:20:00,69.86,69.89,69.84,69.89,7275.132275132274,42.9476,42.966,42.9353,42.966,7275.1323
2007-06-14 14:25:00,69.89,69.91,69.86,69.86,7054.673721340388,42.966,42.9783,42.9476,42.9476,7054.6737
2007-06-14 14:30:00,69.87,69.9,69.86,69.9,6503.5273368606695,42.9537,42.9722,42.9476,42.9722,6503.5273
2007-06-14 14:35:00,69.9,69.93,69.88,69.93,6944.444444444443,42.9722,42.9906,42.9599,42.9906,6944.4444
2007-06-14 14:40:00,69.92,69.92,69.89,69.9,5401.234567901234,42.9845,42.9845,42.966,42.9722,5401.2346
2007-06-14 14:45:00,69.9,69.94,69.9,69.94,9149.029982363314,42.9722,42.9968,42.9722,42.9968,9149.03
2007-06-14 14:50:00,69.94,69.94,69.9,69.9,7605.820105820105,42.9968,42.9968,42.9722,42.9722,7605.8201
2007-06-14 14:55:00,69.89,69.93,69.88,69.93,10471.781305114637,42.966,42.9906,42.9599,42.9906,10471.7813
2007-06-14 15:00:00,69.93,69.95,69.93,69.95,10802.469135802468,42.9906,43.0029,42.9906,43.0029,10802.4691
2007-06-14 15:05:00,69.94,70.03,69.94,70.02,16644.620811287477,42.9968,43.0521,42.9968,43.0459,16644.6208
2007-06-14 15:10:00,70.02,70.03,69.97,70.02,13558.201058201055,43.0459,43.0521,43.0152,43.0459,13558.2011
2007-06-14 15:15:00,70.03,70.04,70.01,70.04,10361.552028218694,43.0521,43.0582,43.0398,43.0582,10361.552
2007-06-14 15:20:00,70.03,70.13,70.02,70.08,22927.68959435626,43.0521,43.1136,43.0459,43.0828,22927.6896
2007-06-14 15:25:00,70.07,70.08,70.0,70.01,8046.737213403879,43.0767,43.0828,43.0336,43.0398,8046.7372
2007-06-14 15:30:00,70.01,70.06,70.0,70.04,11133.156966490298,43.0398,43.0705,43.0336,43.0582,11133.157
2007-06-14 15:35:00,70.04,70.1,70.01,70.09,19841.26984126984,43.0582,43.0951,43.0398,43.089,19841.2698
2007-06-14 15:40:00,70.09,70.1,70.05,70.07,9920.63492063492,43.089,43.0951,43.0644,43.0767,9920.6349
2007-06-14 15:45:00,70.07,70.08,70.04,70.07,14440.035273368603,43.0767,43.0828,43.0582,43.0767,14440.0353
2007-06-14 15:50:00,70.07,70.07,70.0,70.0,14109.347442680775,43.0767,43.0767,43.0336,43.0336,14109.3474
2007-06-14 15:55:00,69.99,70.0,69.91,69.95,29210.75837742504,43.0275,43.0336,42.9783,43.0029,29210.7584
2007-06-15 09:30:00,70.25,70.31,70.25,70.27,349426.80776014103,43.1873,43.2242,43.1873,43.1996,349426.8078
2007-06-15 09:35:00,70.29,70.48,70.22,70.32,38029.10052910053,43.2119,43.3287,43.1689,43.2304,38029.1005
2007-06-15 09:40:00,70.32,70.32,70.24,70.31,21164.02116402116,43.2304,43.2304,43.1812,43.2242,21164.0212
2007-06-15 09:45:00,70.29,70.33,70.24,70.33,14329.805996472662,43.2119,43.2365,43.1812,43.2365,14329.806
2007-06-15 09:50:00,70.32,70.37,70.31,70.31,13888.888888888889,43.2304,43.2611,43.2242,43.2242,13888.8889
2007-06-15 09:55:00,70.31,70.35,70.29,70.31,18408.289241622573,43.2242,43.2488,43.2119,43.2242,18408.2892
2007-06-15 10:00:00,70.32,70.39,70.3,70.39,16865.079365079364,43.2304,43.2734,43.2181,43.2734,16865.0794
2007-06-15 10:05:00,70.39,70.39,70.33,70.36,7936.507936507935,43.2734,43.2734,43.2365,43.255,7936.5079
2007-06-15 10:10:00,70.38,70.39,70.35,70.36,7275.132275132274,43.2672,43.2734,43.2488,43.255,7275.1323
2007-06-15 10:15:00,70.36,70.37,70.27,70.33,13337.742504409169,43.255,43.2611,43.1996,43.2365,13337.7425
2007-06-15 10:20:00,70.36,70.37,70.32,70.34,8597.883597883598,43.255,43.2611,43.2304,43.2427,8597.8836
2007-06-15 10:25:00,70.34,70.34,70.3,70.31,7385.361552028218,43.2427,43.2427,43.2181,43.2242,7385.3616
2007-06-15 10:30:00,70.32,70.38,70.31,70.31,15873.015873015873,43.2304,43.2672,43.2242,43.2242,15873.0159
2007-06-15 10:35:00,70.31,70.37,70.31,70.34,21715.16754850088,43.2242,43.2611,43.2242,43.2427,21715.1675
2007-06-15 10:40:00,70.34,70.34,70.31,70.32,9810.405643738975,43.2427,43.2427,43.2242,43.2304,9810.4056
2007-06-15 10:45:00,70.32,70.35,70.31,70.33,14440.035273368603,43.2304,43.2488,43.2242,43.2365,14440.0353
2007-06-15 10:50:00,70.32,70.33,70.3,70.33,15873.015873015873,43.2304,43.2365,43.2181,43.2365,15873.0159
2007-06-15 10:55:00,70.33,70.34,70.31,70.31,13999.11816578483,43.2365,43.2427,43.2242,43.2242,13999.1182
2007-06-15 11:00:00,70.31,70.33,70.3,70.31,17416.225749559082,43.2242,43.2365,43.2181,43.2242,17416.2257
2007-06-15 11:05:00,70.31,70.32,70.3,70.31,11243.38624338624,43.2242,43.2304,43.2181,43.2242,11243.3862
2007-06-15 11:10:00,70.32,70.32,70.3,70.31,8928.571428571428,43.2304,43.2304,43.2181,43.2242,8928.5714
2007-06-15 11:15:00,70.31,70.32,70.28,70.28,9810.405643738975,43.2242,43.2304,43.2058,43.2058,9810.4056
2007-06-15 11:20:00,70.28,70.32,70.28,70.3,14329.805996472662,43.2058,43.2304,43.2058,43.2181,14329.806
2007-06-15 11:25:00,70.29,70.32,70.28,70.31,15321.869488536153,43.2119,43.2304,43.2058,43.2242,15321.8695
2007-06-15 11:30:00,70.31,70.32,70.3,70.32,13778.659611992944,43.2242,43.2304,43.2181,43.2304,13778.6596
2007-06-15 11:35:00,70.32,70.34,70.31,70.34,9149.029982363314,43.2304,43.2427,43.2242,43.2427,9149.03
2007-06-15 11:40:00,70.34,70.34,70.31,70.31,8377.42504409171,43.2427,43.2427,43.2242,43.2242,8377.425
2007-06-15 11:45:00,70.31,70.34,70.29,70.34,13668.430335097,43.2242,43.2427,43.2119,43.2427,13668.4303
2007-06-15 11:50:00,70.34,70.34,70.31,70.33,8708.112874779541,43.2427,43.2427,43.2242,43.2365,8708.1129
2007-06-15 11:55:00,70.33,70.34,70.31,70.32,7495.5908289241615,43.2365,43.2427,43.2242,43.2304,7495.5908
2007-06-15 12:00:00,70.33,70.33,70.31,70.32,9810.405643738975,43.2365,43.2365,43.2242,43.2304,9810.4056
2007-06-15 12:05:00,70.32,70.33,70.31,70.31,5401.234567901234,43.2304,43.2365,43.2242,43.2242,5401.2346
2007-06-15 12:10:00,70.31,70.31,70.28,70.28,13337.742504409169,43.2242,43.2242,43.2058,43.2058,13337.7425
2007-06-15 12:15:00,70.29,70.31,70.27,70.28,11243.38624338624,43.2119,43.2242,43.1996,43.2058,11243.3862
2007-06-15 12:20:00,70.28,70.32,70.27,70.31,10802.469135802468,43.2058,43.2304,43.1996,43.2242,10802.4691
2007-06-15 12:25:00,70.31,70.32,70.28,70.32,18628.74779541446,43.2242,43.2304,43.2058,43.2304,18628.7478
2007-06-15 12:30:00,70.32,70.34,70.28,70.29,7164.902998236331,43.2304,43.2427,43.2058,43.2119,7164.903
2007-06-15 12:35:00,70.28,70.28,70.25,70.27,5621.693121693121,43.2058,43.2058,43.1873,43.1996,5621.6931
2007-06-15 12:40:00,70.26,70.28,70.26,70.26,6062.610229276896,43.1935,43.2058,43.1935,43.1935,6062.6102
2007-06-15 12:45:00,70.25,70.28,70.18,70.28,20943.56261022928,43.1873,43.2058,43.1443,43.2058,20943.5626
2007-06-15 12:50:00,70.26,70.35,70.23,70.33,45414.462081128746,43.1935,43.2488,43.175,43.2365,45414.4621
2007-06-15 12:55:00,70.33,70.34,70.31,70.32,4188.712522045855,43.2365,43.2427,43.2242,43.2304,4188.7125
2007-06-15 13:00:00,70.33,70.34,70.31,70.31,9589.947089947089,43.2365,43.2427,43.2242,43.2242,9589.9471
2007-06-15 13:05:00,70.31,70.34,70.31,70.32,26565.2557319224,43.2242,43.2427,43.2242,43.2304,26565.2557
2007-06-15 13:10:00,70.33,70.33,70.31,70.32,4409.171075837742,43.2365,43.2365,43.2242,43.2304,4409.1711
2007-06-15 13:15:00,70.32,70.35,70.29,70.35,16754.85008818342,43.2304,43.2488,43.2119,43.2488,16754.8501
2007-06-15 13:20:00,70.35,70.36,70.3,70.32,13227.513227513226,43.2488,43.255,43.2181,43.2304,13227.5132
2007-06-15 13:25:00,70.3,70.32,70.29,70.3,18959.43562610229,43.2181,43.2304,43.2119,43.2181,18959.4356
2007-06-15 13:30:00,70.3,70.31,70.29,70.3,19290.123456790123,43.2181,43.2242,43.2119,43.2181,19290.1235
2007-06-15 13:35:00,70.29,70.3,70.29,70.29,4739.858906525573,43.2119,43.2181,43.2119,43.2119,4739.8589
2007-06-15 13:40:00,70.29,70.3,70.29,70.29,63051.14638447971,43.2119,43.2181,43.2119,43.2119,63051.1464
2007-06-15 13:45:00,70.3,70.33,70.29,70.29,32186.948853615515,43.2181,43.2365,43.2119,43.2119,32186.9489
2007-06-15 13:50:00,70.29,70.33,70.29,70.29,40233.68606701939,43.2119,43.2365,43.2119,43.2119,40233.6861
2007-06-15 13:55:00,70.3,70.31,70.29,70.3,23589.06525573192,43.2181,43.2242,43.2119,43.2181,23589.0653
2007-06-15 14:00:00,70.3,70.3,70.27,70.28,14550.264550264548,43.2181,43.2181,43.1996,43.2058,14550.2646
2007-06-15 14:05:00,70.27,70.28,70.24,70.25,81679.89417989417,43.1996,43.2058,43.1812,43.1873,81679.8942
2007-06-15 14:10:00,70.25,70.34,70.24,70.31,26455.02645502645,43.1873,43.2427,43.1812,43.2242,26455.0265
2007-06-15 14:15:00,70.31,70.34,70.27,70.27,16313.932980599646,43.2242,43.2427,43.1996,43.1996,16313.933
2007-06-15 14:20:00,70.27,70.3,70.27,70.28,19400.352733686064,43.1996,43.2181,43.1996,43.2058,19400.3527
2007-06-15 14:25:00,70.3,70.3,70.26,70.29,15321.869488536153,43.2181,43.2181,43.1935,43.2119,15321.8695
2007-06-15 14:30:00,70.28,70.32,70.26,70.29,13888.888888888889,43.2058,43.2304,43.1935,43.2119,13888.8889
2007-06-15 14:35:00,70.28,70.3,70.27,70.27,4298.941798941799,43.2058,43.2181,43.1996,43.1996,4298.9418
2007-06-15 14:40:00,70.27,70.35,70.27,70.28,17195.767195767196,43.1996,43.2488,43.1996,43.2058,17195.7672
2007-06-15 14:45:00,70.27,70.32,70.27,70.3,8818.342151675484,43.1996,43.2304,43.1996,43.2181,8818.3422
2007-06-15 14:50:00,70.31,70.31,70.27,70.29,18077.60141093474,43.2242,43.2242,43.1996,43.2119,18077.6014
2007-06-15 14:55:00,70.29,70.39,70.29,70.38,16754.85008818342,43.2119,43.2734,43.2119,43.2672,16754.8501
2007-06-15 15:00:00,70.38,70.38,70.32,70.32,51256.61375661375,43.2672,43.2672,43.2304,43.2304,51256.6138
2007-06-15 15:05:00,70.33,70.34,70.31,70.31,4078.483245149912,43.2365,43.2427,43.2242,43.2242,4078.4832
2007-06-15 15:10:00,70.31,70.34,70.29,70.32,5511.463844797177,43.2242,43.2427,43.2119,43.2304,5511.4638
2007-06-15 15:15:00,70.34,70.34,70.29,70.34,28328.92416225749,43.2427,43.2427,43.2119,43.2427,28328.9242
2007-06-15 15:20:00,70.34,70.34,70.28,70.33,14109.347442680775,43.2427,43.2427,43.2058,43.2365,14109.3474
2007-06-15 15:25:00,70.31,70.33,70.27,70.27,15321.869488536153,43.2242,43.2365,43.1996,43.1996,15321.8695
2007-06-15 15:30:00,70.27,70.3,70.27,70.29,17085.53791887125,43.1996,43.2181,43.1996,43.2119,17085.5379
2007-06-15 15:35:00,70.29,70.33,70.27,70.3,31746.031746031746,43.2119,43.2365,43.1996,43.2181,31746.0317
2007-06-15 15:40:00,70.3,70.3,70.25,70.28,23699.294532627864,43.2181,43.2181,43.1873,43.2058,23699.2945
2007-06-15 15:45:00,70.29,70.29,70.27,70.28,6503.5273368606695,43.2119,43.2119,43.1996,43.2058,6503.5273
2007-06-15 15:50:00,70.27,70.28,70.26,70.27,15762.786596119928,43.1996,43.2058,43.1935,43.1996,15762.7866
2007-06-15 15:55:00,70.27,70.27,70.26,70.27,50485.00881834215,43.1996,43.1996,43.1935,43.1996,50485.0088
2007-06-18 09:30:00,70.09,70.09,69.65,69.8,27226.631393298056,43.089,43.089,42.8185,42.9107,27226.6314
2007-06-18 09:35:00,69.73,69.89,69.73,69.79,20833.33333333333,42.8676,42.966,42.8676,42.9045,20833.3333
2007-06-18 09:40:00,69.79,69.99,69.78,69.99,16424.162257495587,42.9045,43.0275,42.8984,43.0275,16424.1623
2007-06-18 09:45:00,69.97,70.0,69.88,69.96,17857.142857142855,43.0152,43.0336,42.9599,43.009,17857.1429
2007-06-18 09:50:00,69.97,70.0,69.95,69.97,12014.991181657848,43.0152,43.0336,43.0029,43.0152,12014.9912
2007-06-18 09:55:00,69.97,69.98,69.95,69.95,60515.87301587301,43.0152,43.0213,43.0029,43.0029,60515.873
2007-06-18 10:00:00,69.95,69.96,69.85,69.87,45634.92063492063,43.0029,43.009,42.9414,42.9537,45634.9206
2007-06-18 10:05:00,69.89,69.96,69.85,69.94,33289.241622574955,42.966,43.009,42.9414,42.9968,33289.2416
2007-06-18 10:10:00,69.93,69.95,69.91,69.93,50485.00881834215,42.9906,43.0029,42.9783,42.9906,50485.0088
2007-06-18 10:15:00,69.93,69.98,69.86,69.86,45745.149911816574,42.9906,43.0213,42.9476,42.9476,45745.1499
2007-06-18 10:20:00,69.85,69.85,69.81,69.83,12455.90828924162,42.9414,42.9414,42.9168,42.9291,12455.9083
2007-06-18 10:25:00,69.81,69.86,69.81,69.86,98985.89065255733,42.9168,42.9476,42.9168,42.9476,98985.8907
2007-06-18 10:30:00,69.86,69.87,69.85,69.86,13888.888888888889,42.9476,42.9537,42.9414,42.9476,13888.8889
2007-06-18 10:35:00,69.86,69.9,69.85,69.85,13337.742504409169,42.9476,42.9722,42.9414,42.9414,13337.7425
2007-06-18 10:40:00,69.85,69.92,69.85,69.91,19620.81128747795,42.9414,42.9845,42.9414,42.9783,19620.8113
2007-06-18 10:45:00,69.92,69.93,69.89,69.89,8928.571428571428,42.9845,42.9906,42.966,42.966,8928.5714
2007-06-18 10:50:00,69.86,69.89,69.83,69.83,16424.162257495587,42.9476,42.966,42.9291,42.9291,16424.1623
2007-06-18 10:55:00,69.83,69.83,69.75,69.77,13668.430335097,42.9291,42.9291,42.8799,42.8922,13668.4303
2007-06-18 11:00:00,69.76,69.76,69.67,69.7,13888.888888888889,42.8861,42.8861,42.8308,42.8492,13888.8889
2007-06-18 11:05:00,69.71,69.75,69.7,69.73,9259.259259259255,42.8554,42.8799,42.8492,42.8676,9259.2593
2007-06-18 11:10:00,69.73,69.75,69.71,69.72,12676.366843033507,42.8676,42.8799,42.8554,42.8615,12676.3668
2007-06-18 11:15:00,69.72,69.79,69.72,69.78,15983.245149911814,42.8615,42.9045,42.8615,42.8984,15983.2451
2007-06-18 11:20:00,69.78,69.89,69.78,69.86,22817.460317460314,42.8984,42.966,42.8984,42.9476,22817.4603
2007-06-18 11:25:00,69.86,69.89,69.85,69.89,11243.38624338624,42.9476,42.966,42.9414,42.966,11243.3862
2007-06-18 11:30:00,69.89,69.9,69.85,69.85,28769.841269841265,42.966,42.9722,42.9414,42.9414,28769.8413
2007-06-18 11:35:00,69.85,69.86,69.84,69.86,8708.112874779541,42.9414,42.9476,42.9353,42.9476,8708.1129
2007-06-18 11:40:00,69.86,69.89,69.86,69.89,5621.693121693121,42.9476,42.966,42.9476,42.966,5621.6931
2007-06-18 11:45:00,69.88,69.88,69.84,69.85,27336.860670194,42.9599,42.9599,42.9353,42.9414,27336.8607
2007-06-18 11:50:00,69.85,69.88,69.85,69.88,13888.888888888889,42.9414,42.9599,42.9414,42.9599,13888.8889
2007-06-18 11:55:00,69.89,69.89,69.85,69.86,4298.941798941799,42.966,42.966,42.9414,42.9476,4298.9418
2007-06-18 12:00:00,69.85,69.86,69.85,69.86,27226.631393298056,42.9414,42.9476,42.9414,42.9476,27226.6314
2007-06-18 12:05:00,69.85,69.86,69.84,69.85,5621.693121693121,42.9414,42.9476,42.9353,42.9414,5621.6931
2007-06-18 12:10:00,69.85,69.86,69.84,69.84,14440.035273368603,42.9414,42.9476,42.9353,42.9353,14440.0353
2007-06-18 12:15:00,69.84,69.86,69.83,69.86,19620.81128747795,42.9353,42.9476,42.9291,42.9476,19620.8113
2007-06-18 12:20:00,69.85,69.85,69.84,69.84,6503.5273368606695,42.9414,42.9414,42.9353,42.9353,6503.5273
2007-06-18 12:25:00,69.85,69.85,69.84,69.84,5731.922398589065,42.9414,42.9414,42.9353,42.9353,5731.9224
2007-06-18 12:30:00,69.84,69.85,69.84,69.84,8267.195767195766,42.9353,42.9414,42.9353,42.9353,8267.1958
2007-06-18 12:35:00,69.84,69.85,69.84,69.85,5842.151675485008,42.9353,42.9414,42.9353,42.9414,5842.1517
2007-06-18 12:40:00,69.85,69.89,69.85,69.87,8597.883597883598,42.9414,42.966,42.9414,42.9537,8597.8836
2007-06-18 12:45:00,69.88,69.88,69.84,69.84,4519.400352733685,42.9599,42.9599,42.9353,42.9353,4519.4004
2007-06-18 12:50:00,69.85,69.86,69.84,69.85,9369.488536155202,42.9414,42.9476,42.9353,42.9414,9369.4885
2007-06-18 12:55:00,69.85,69.85,69.84,69.84,5180.776014109347,42.9414,42.9414,42.9353,42.9353,5180.776
2007-06-18 13:00:00,69.84,69.85,69.84,69.84,12455.90828924162,42.9353,42.9414,42.9353,42.9353,12455.9083
2007-06-18 13:05:00,69.84,69.84,69.83,69.83,17526.455026455023,42.9353,42.9353,42.9291,42.9291,17526.455
2007-06-18 13:10:00,69.83,69.86,69.82,69.86,20943.56261022928,42.9291,42.9476,42.923,42.9476,20943.5626
2007-06-18 13:15:00,69.86,69.86,69.82,69.83,6723.985890652557,42.9476,42.9476,42.923,42.9291,6723.9859
2007-06-18 13:20:00,69.81,69.81,69.75,69.79,8597.883597883598,42.9168,42.9168,42.8799,42.9045,8597.8836
2007-06-18 13:25:00,69.79,69.79,69.78,69.79,6283.068783068782,42.9045,42.9045,42.8984,42.9045,6283.0688
2007-06-18 13:30:00,69.8,69.81,69.75,69.75,8046.737213403879,42.9107,42.9168,42.8799,42.8799,8046.7372
2007-06-18 13:35:00,69.74,69.74,69.68,69.74,16754.85008818342,42.8738,42.8738,42.8369,42.8738,16754.8501
2007-06-18 13:40:00,69.73,69.73,69.62,69.63,7716.049382716048,42.8676,42.8676,42.8,42.8062,7716.0494
2007-06-18 13:45:00,69.62,69.63,69.57,69.57,8818.342151675484,42.8,42.8062,42.7693,42.7693,8818.3422
2007-06-18 13:50:00,69.57,69.59,69.55,69.59,10582.01058201058,42.7693,42.7816,42.757,42.7816,10582.0106
2007-06-18 13:55:00,69.58,69.64,69.57,69.61,10912.698412698412,42.7754,42.8123,42.7693,42.7939,10912.6984
2007-06-18 14:00:00,69.62,69.64,69.6,69.6,9259.259259259255,42.8,42.8123,42.7877,42.7877,9259.2593
2007-06-18 14:05:00,69.6,69.62,69.57,69.61,15762.786596119928,42.7877,42.8,42.7693,42.7939,15762.7866
2007-06-18 14:10:00,69.61,69.63,69.61,69.62,7164.902998236331,42.7939,42.8062,42.7939,42.8,7164.903
2007-06-18 14:15:00,69.62,69.62,69.56,69.56,15432.098765432096,42.8,42.8,42.7631,42.7631,15432.0988
2007-06-18 14:20:00,69.56,69.58,69.56,69.57,117835.09700176366,42.7631,42.7754,42.7631,42.7693,117835.097
2007-06-18 14:25:00,69.56,69.6,69.56,69.59,19731.040564373896,42.7631,42.7877,42.7631,42.7816,19731.0406
2007-06-18 14:30:00,69.58,69.59,69.54,69.56,8818.342151675484,42.7754,42.7816,42.7508,42.7631,8818.3422
2007-06-18 14:35:00,69.55,69.55,69.53,69.54,11904.761904761905,42.757,42.757,42.7447,42.7508,11904.7619
2007-06-18 14:40:00,69.55,69.61,69.51,69.53,22156.08465608465,42.757,42.7939,42.7324,42.7447,22156.0847
2007-06-18 14:45:00,69.51,69.56,69.51,69.53,13558.201058201055,42.7324,42.7631,42.7324,42.7447,13558.2011
2007-06-18 14:50:00,69.54,69.54,69.51,69.51,14991.181657848325,42.7508,42.7508,42.7324,42.7324,14991.1817
2007-06-18 14:55:00,69.51,69.57,69.47,69.57,26455.02645502645,42.7324,42.7693,42.7078,42.7693,26455.0265
2007-06-18 15:00:00,69.56,69.57,69.55,69.57,9369.488536155202,42.7631,42.7693,42.757,42.7693,9369.4885
2007-06-18 15:05:00,69.56,69.56,69.5,69.5,10802.469135802468,42.7631,42.7631,42.7263,42.7263,10802.4691
2007-06-18 15:10:00,69.5,69.53,69.49,69.5,16975.308641975305,42.7263,42.7447,42.7201,42.7263,16975.3086
2007-06-18 15:15:00,69.5,69.5,69.45,69.46,13447.971781305114,42.7263,42.7263,42.6955,42.7017,13447.9718
2007-06-18 15:20:00,69.45,69.47,69.45,69.46,13999.11816578483,42.6955,42.7078,42.6955,42.7017,13999.1182
2007-06-18 15:25:00,69.46,69.51,69.46,69.5,23478.835978835978,42.7017,42.7324,42.7017,42.7263,23478.836
2007-06-18 15:30:00,69.48,69.5,69.46,69.46,10582.01058201058,42.714,42.7263,42.7017,42.7017,10582.0106
2007-06-18 15:35:00,69.46,69.56,69.46,69.56,146384.47971781302,42.7017,42.7631,42.7017,42.7631,146384.4797
2007-06-18 15:40:00,69.56,69.61,69.56,69.61,27557.319223985887,42.7631,42.7939,42.7631,42.7939,27557.3192
2007-06-18 15:45:00,69.6,69.61,69.55,69.56,41776.8959435626,42.7877,42.7939,42.757,42.7631,41776.8959
2007-06-18 15:50:00,69.56,69.56,69.54,69.54,27447.089947089946,42.7631,42.7631,42.7508,42.7508,27447.0899
2007-06-18 15:55:00,69.54,69.61,69.52,69.56,70436.50793650793,42.7508,42.7939,42.7385,42.7631,70436.5079
2007-06-19 09:30:00,69.57,69.79,69.56,69.74,20282.18694885361,42.7693,42.9045,42.7631,42.8738,20282.1869
2007-06-19 09:35:00,69.71,69.79,69.7,69.7,11574.074074074071,42.8554,42.9045,42.8492,42.8492,11574.0741
2007-06-19 09:40:00,69.71,69.79,69.7,69.77,15762.786596119928,42.8554,42.9045,42.8492,42.8922,15762.7866
2007-06-19 09:45:00,69.75,69.75,69.66,69.67,15652.557319223984,42.8799,42.8799,42.8246,42.8308,15652.5573
2007-06-19 09:50:00,69.62,69.76,69.61,69.75,18077.60141093474,42.8,42.8861,42.7939,42.8799,18077.6014
2007-06-19 09:55:00,69.75,69.76,69.7,69.72,8156.966490299823,42.8799,42.8861,42.8492,42.8615,8156.9665
2007-06-19 10:00:00,69.73,69.74,69.65,69.69,7495.5908289241615,42.8676,42.8738,42.8185,42.8431,7495.5908
2007-06-19 10:05:00,69.68,69.72,69.67,69.7,10141.093474426809,42.8369,42.8615,42.8308,42.8492,10141.0935
2007-06-19 10:10:00,69.69,69.71,69.66,69.66,4298.941798941799,42.8431,42.8554,42.8246,42.8246,4298.9418
2007-06-19 10:15:00,69.68,69.72,69.68,69.71,29100.529100529096,42.8369,42.8615,42.8369,42.8554,29100.5291
2007-06-19 10:20:00,69.7,69.76,69.66,69.76,16313.932980599646,42.8492,42.8861,42.8246,42.8861,16313.933
2007-06-19 10:25:00,69.74,69.81,69.73,69.78,14109.347442680775,42.8738,42.9168,42.8676,42.8984,14109.3474
2007-06-19 10:30:00,69.82,69.85,69.78,69.82,5842.151675485008,42.923,42.9414,42.8984,42.923,5842.1517
2007-06-19 10:35:00,69.82,69.86,69.81,69.82,10692.239858906523,42.923,42.9476,42.9168,42.923,10692.2399
2007-06-19 10:40:00,69.82,69.85,69.81,69.85,10912.698412698412,42.923,42.9414,42.9168,42.9414,10912.6984
2007-06-19 10:45:00,69.86,69.87,69.82,69.86,7716.049382716048,42.9476,42.9537,42.923,42.9476,7716.0494
2007-06-19 10:50:00,69.86,69.89,69.86,69.89,7054.673721340388,42.9476,42.966,42.9476,42.966,7054.6737
2007-06-19 10:55:00,69.89,69.95,69.88,69.92,16644.620811287477,42.966,43.0029,42.9599,42.9845,16644.6208
2007-06-19 11:00:00,69.92,69.93,69.81,69.82,28328.92416225749,42.9845,42.9906,42.9168,42.923,28328.9242
2007-06-19 11:05:00,69.81,69.85,69.81,69.83,6283.068783068782,42.9168,42.9414,42.9168,42.9291,6283.0688
2007-06-19 11:10:00,69.84,69.89,69.84,69.85,5180.776014109347,42.9353,42.966,42.9353,42.9414,5180.776
2007-06-19 11:15:00,69.85,69.89,69.84,69.85,13999.11816578483,42.9414,42.966,42.9353,42.9414,13999.1182
2007-06-19 11:20:00,69.85,70.01,69.85,70.01,10471.781305114637,42.9414,43.0398,42.9414,43.0398,10471.7813
2007-06-19 11:25:00,70.0,70.0,69.86,69.88,11353.615520282186,43.0336,43.0336,42.9476,42.9599,11353.6155
2007-06-19 11:30:00,69.89,69.93,69.86,69.91,9149.029982363314,42.966,42.9906,42.9476,42.9783,9149.03
2007-06-19 11:35:00,69.9,69.95,69.88,69.95,8597.883597883598,42.9722,43.0029,42.9599,43.0029,8597.8836
2007-06-19 11:40:00,69.95,70.03,69.95,70.02,12014.991181657848,43.0029,43.0521,43.0029,43.0459,12014.9912
2007-06-19 11:45:00,70.03,70.07,70.01,70.07,12125.220458553791,43.0521,43.0767,43.0398,43.0767,12125.2205
2007-06-19 11:50:00,70.08,70.18,70.08,70.18,13668.430335097,43.0828,43.1443,43.0828,43.1443,13668.4303
2007-06-19 11:55:00,70.18,70.2,70.15,70.18,10141.093474426809,43.1443,43.1566,43.1259,43.1443,10141.0935
2007-06-19 12:00:00,70.18,70.28,70.18,70.28,15762.786596119928,43.1443,43.2058,43.1443,43.2058,15762.7866
2007-06-19 12:05:00,70.29,70.35,70.29,70.32,18077.60141093474,43.2119,43.2488,43.2119,43.2304,18077.6014
2007-06-19 12:10:00,70.32,70.34,70.25,70.34,16424.162257495587,43.2304,43.2427,43.1873,43.2427,16424.1623
2007-06-19 12:15:00,70.34,70.34,70.27,70.27,9700.176366843032,43.2427,43.2427,43.1996,43.1996,9700.1764
2007-06-19 12:20:00,70.27,70.28,70.24,70.25,5291.00529100529,43.1996,43.2058,43.1812,43.1873,5291.0053
2007-06-19 12:25:00,70.24,70.25,70.19,70.21,6062.610229276896,43.1812,43.1873,43.1504,43.1627,6062.6102
2007-06-19 12:30:00,70.19,70.22,70.19,70.21,7385.361552028218,43.1504,43.1689,43.1504,43.1627,7385.3616
2007-06-19 12:35:00,70.19,70.21,70.18,70.18,4519.400352733685,43.1504,43.1627,43.1443,43.1443,4519.4004
2007-06-19 12:40:00,70.17,70.18,70.15,70.16,2865.9611992945324,43.1381,43.1443,43.1259,43.132,2865.9612
2007-06-19 12:45:00,70.17,70.25,70.16,70.22,13117.283950617282,43.1381,43.1873,43.132,43.1689,13117.284
2007-06-19 12:50:00,70.25,70.25,70.21,70.22,9479.717813051146,43.1873,43.1873,43.1627,43.1689,9479.7178
2007-06-19 12:55:00,70.2,70.22,70.15,70.16,7275.132275132274,43.1566,43.1689,43.1259,43.132,7275.1323
2007-06-19 13:00:00,70.15,70.15,70.04,70.04,10692.239858906523,43.1259,43.1259,43.0582,43.0582,10692.2399
2007-06-19 13:05:00,70.06,70.07,70.03,70.07,10251.32275132275,43.0705,43.0767,43.0521,43.0767,10251.3228
2007-06-19 13:10:00,70.07,70.08,70.05,70.07,6172.839506172839,43.0767,43.0828,43.0644,43.0767,6172.8395
2007-06-19 13:15:00,70.07,70.08,70.06,70.08,4850.088183421516,43.0767,43.0828,43.0705,43.0828,4850.0882
2007-06-19 13:20:00,70.08,70.18,70.08,70.1,13007.05467372134,43.0828,43.1443,43.0828,43.0951,13007.0547
2007-06-19 13:25:00,70.11,70.12,70.05,70.05,3086.4197530864194,43.1013,43.1074,43.0644,43.0644,3086.4198
2007-06-19 13:30:00,70.06,70.08,70.06,70.08,2535.2733686067018,43.0705,43.0828,43.0705,43.0828,2535.2734
2007-06-19 13:35:00,70.08,70.08,70.04,70.04,7495.5908289241615,43.0828,43.0828,43.0582,43.0582,7495.5908
2007-06-19 13:40:00,70.04,70.12,70.04,70.05,6172.839506172839,43.0582,43.1074,43.0582,43.0644,6172.8395
2007-06-19 13:45:00,70.04,70.05,70.0,70.0,5511.463844797177,43.0582,43.0644,43.0336,43.0336,5511.4638
2007-06-19 13:50:00,70.01,70.02,69.99,69.99,8267.195767195766,43.0398,43.0459,43.0275,43.0275,8267.1958
2007-06-19 13:55:00,69.98,70.01,69.95,69.95,12125.220458553791,43.0213,43.0398,43.0029,43.0029,12125.2205
2007-06-19 14:00:00,69.94,69.94,69.85,69.85,8267.195767195766,42.9968,42.9968,42.9414,42.9414,8267.1958
2007-06-19 14:05:00,69.85,69.87,69.83,69.84,13117.283950617282,42.9414,42.9537,42.9291,42.9353,13117.284
2007-06-19 14:10:00,69.84,69.91,69.84,69.9,7716.049382716048,42.9353,42.9783,42.9353,42.9722,7716.0494
2007-06-19 14:15:00,69.9,69.9,69.85,69.85,6723.985890652557,42.9722,42.9722,42.9414,42.9414,6723.9859
2007-06-19 14:20:00,69.86,69.88,69.84,69.88,11574.074074074071,42.9476,42.9599,42.9353,42.9599,11574.0741
2007-06-19 14:25:00,69.87,69.9,69.87,69.87,4739.858906525573,42.9537,42.9722,42.9537,42.9537,4739.8589
2007-06-19 14:30:00,69.88,69.93,69.85,69.93,36044.97354497354,42.9599,42.9906,42.9414,42.9906,36044.9735
2007-06-19 14:35:00,69.92,69.95,69.85,69.9,18408.289241622573,42.9845,43.0029,42.9414,42.9722,18408.2892
2007-06-19 14:40:00,69.91,69.94,69.9,69.91,6393.298059964726,42.9783,42.9968,42.9722,42.9783,6393.2981
2007-06-19 14:45:00,69.91,69.94,69.89,69.89,6944.444444444443,42.9783,42.9968,42.966,42.966,6944.4444
2007-06-19 14:50:00,69.9,69.92,69.89,69.92,13888.888888888889,42.9722,42.9845,42.966,42.9845,13888.8889
2007-06-19 14:55:00,69.89,69.94,69.85,69.89,7605.820105820105,42.966,42.9968,42.9414,42.966,7605.8201
2007-06-19 15:00:00,69.91,69.92,69.86,69.91,14770.723104056437,42.9783,42.9845,42.9476,42.9783,14770.7231
2007-06-19 15:05:00,69.9,69.99,69.88,69.97,19841.26984126984,42.9722,43.0275,42.9599,43.0152,19841.2698
2007-06-19 15:10:00,69.97,69.98,69.95,69.96,4739.858906525573,43.0152,43.0213,43.0029,43.009,4739.8589
2007-06-19 15:15:00,69.96,69.97,69.95,69.95,6172.839506172839,43.009,43.0152,43.0029,43.0029,6172.8395
2007-06-19 15:20:00,69.95,69.96,69.93,69.95,16093.474426807756,43.0029,43.009,42.9906,43.0029,16093.4744
2007-06-19 15:25:00,69.94,69.96,69.91,69.93,13337.742504409169,42.9968,43.009,42.9783,42.9906,13337.7425
2007-06-19 15:30:00,69.93,69.93,69.92,69.93,13778.659611992944,42.9906,42.9906,42.9845,42.9906,13778.6596
2007-06-19 15:35:00,69.93,69.95,69.91,69.95,16644.620811287477,42.9906,43.0029,42.9783,43.0029,16644.6208
2007-06-19 15:40:00,69.94,69.95,69.92,69.95,26234.567901234564,42.9968,43.0029,42.9845,43.0029,26234.5679
2007-06-19 15:45:00,69.94,69.95,69.9,69.93,29541.44620811288,42.9968,43.0029,42.9722,42.9906,29541.4462
2007-06-19 15:50:00,69.94,69.97,69.92,69.92,22486.772486772483,42.9968,43.0152,42.9845,42.9845,22486.7725
2007-06-19 15:55:00,69.93,69.95,69.86,69.94,50374.7795414462,42.9906,43.0029,42.9476,42.9968,50374.7795
2007-06-20 09:30:00,69.88,70.25,69.88,70.17,41666.66666666666,42.9599,43.1873,42.9599,43.1381,41666.6667
2007-06-20 09:35:00,70.17,70.22,70.14,70.14,11133.156966490298,43.1381,43.1689,43.1197,43.1197,11133.157
2007-06-20 09:40:00,70.16,70.23,70.16,70.19,14440.035273368603,43.132,43.175,43.132,43.1504,14440.0353
2007-06-20 09:45:00,70.22,70.23,70.09,70.09,18298.059964726628,43.1689,43.175,43.089,43.089,18298.06
2007-06-20 09:50:00,70.13,70.21,70.06,70.08,7936.507936507935,43.1136,43.1627,43.0705,43.0828,7936.5079
2007-06-20 09:55:00,70.1,70.17,70.02,70.02,8377.42504409171,43.0951,43.1381,43.0459,43.0459,8377.425
2007-06-20 10:00:00,70.03,70.03,69.81,69.85,18077.60141093474,43.0521,43.0521,42.9168,42.9414,18077.6014
2007-06-20 10:05:00,69.85,70.01,69.85,69.99,7385.361552028218,42.9414,43.0398,42.9414,43.0275,7385.3616
2007-06-20 10:10:00,69.99,69.99,69.91,69.91,3747.7954144620808,43.0275,43.0275,42.9783,42.9783,3747.7954
2007-06-20 10:15:00,69.93,69.96,69.89,69.94,4519.400352733685,42.9906,43.009,42.966,42.9968,4519.4004
2007-06-20 10:20:00,69.95,69.95,69.92,69.94,5070.546737213404,43.0029,43.0029,42.9845,42.9968,5070.5467
2007-06-20 10:25:00,69.92,70.06,69.91,70.06,12566.137566137564,42.9845,43.0705,42.9783,43.0705,12566.1376
2007-06-20 10:30:00,70.06,70.17,70.05,70.14,18959.43562610229,43.0705,43.1381,43.0644,43.1197,18959.4356
2007-06-20 10:35:00,70.16,70.16,70.14,70.14,11574.074074074071,43.132,43.132,43.1197,43.1197,11574.0741
2007-06-20 10:40:00,70.14,70.19,70.14,70.15,11022.927689594357,43.1197,43.1504,43.1197,43.1259,11022.9277
2007-06-20 10:45:00,70.14,70.14,70.09,70.11,3968.253968253968,43.1197,43.1197,43.089,43.1013,3968.254
2007-06-20 10:50:00,70.11,70.13,70.08,70.08,9479.717813051146,43.1013,43.1136,43.0828,43.0828,9479.7178
2007-06-20 10:55:00,70.09,70.15,70.09,70.14,8597.883597883598,43.089,43.1259,43.089,43.1197,8597.8836
2007-06-20 11:00:00,70.13,70.14,70.13,70.13,34942.6807760141,43.1136,43.1197,43.1136,43.1136,34942.6808
2007-06-20 11:05:00,70.13,70.14,70.12,70.14,44532.62786596119,43.1136,43.1197,43.1074,43.1197,44532.6279
2007-06-20 11:10:00,70.14,70.14,70.11,70.12,43430.33509700176,43.1197,43.1197,43.1013,43.1074,43430.3351
2007-06-20 11:15:00,70.13,70.13,70.11,70.12,29210.75837742504,43.1136,43.1136,43.1013,43.1074,29210.7584
2007-06-20 11:20:00,70.12,70.12,70.07,70.08,10912.698412698412,43.1074,43.1074,43.0767,43.0828,10912.6984
2007-06-20 11:25:00,70.08,70.14,70.02,70.12,23919.75308641975,43.0828,43.1197,43.0459,43.1074,23919.7531
2007-06-20 11:30:00,70.11,70.17,70.11,70.14,11133.156966490298,43.1013,43.1381,43.1013,43.1197,11133.157
2007-06-20 11:35:00,70.11,70.11,70.04,70.09,24691.358024691355,43.1013,43.1013,43.0582,43.089,24691.358
2007-06-20 11:40:00,70.08,70.1,70.07,70.09,16865.079365079364,43.0828,43.0951,43.0767,43.089,16865.0794
2007-06-20 11:45:00,70.09,70.13,70.06,70.11,8267.195767195766,43.089,43.1136,43.0705,43.1013,8267.1958
2007-06-20 11:50:00,70.12,70.12,70.08,70.08,4739.858906525573,43.1074,43.1074,43.0828,43.0828,4739.8589
2007-06-20 11:55:00,70.08,70.09,70.04,70.07,16313.932980599646,43.0828,43.089,43.0582,43.0767,16313.933
2007-06-20 12:00:00,70.08,70.09,70.04,70.08,18959.43562610229,43.0828,43.089,43.0582,43.0828,18959.4356
2007-06-20 12:05:00,70.07,70.07,69.99,70.06,11574.074074074071,43.0767,43.0767,43.0275,43.0705,11574.0741
2007-06-20 12:10:00,70.07,70.12,70.04,70.1,7164.902998236331,43.0767,43.1074,43.0582,43.0951,7164.903
2007-06-20 12:15:00,70.1,70.18,70.1,70.13,8708.112874779541,43.0951,43.1443,43.0951,43.1136,8708.1129
2007-06-20 12:20:00,70.16,70.17,70.13,70.13,4298.941798941799,43.132,43.1381,43.1136,43.1136,4298.9418
2007-06-20 12:25:00,70.09,70.11,70.09,70.09,1432.9805996472662,43.089,43.1013,43.089,43.089,1432.9806
2007-06-20 12:30:00,70.1,70.13,70.1,70.13,3086.4197530864194,43.0951,43.1136,43.0951,43.1136,3086.4198
2007-06-20 12:35:00,70.14,70.17,70.14,70.17,3527.336860670194,43.1197,43.1381,43.1197,43.1381,3527.3369
2007-06-20 12:40:00,70.16,70.17,70.12,70.17,5070.546737213404,43.132,43.1381,43.1074,43.1381,5070.5467
2007-06-20 12:45:00,70.17,70.21,70.17,70.2,3968.253968253968,43.1381,43.1627,43.1381,43.1566,3968.254
2007-06-20 12:50:00,70.2,70.24,70.2,70.21,3637.566137566137,43.1566,43.1812,43.1566,43.1627,3637.5661
2007-06-20 12:55:00,70.2,70.21,70.16,70.16,5952.380952380951,43.1566,43.1627,43.132,43.132,5952.381
2007-06-20 13:00:00,70.15,70.17,70.14,70.15,4298.941798941799,43.1259,43.1381,43.1197,43.1259,4298.9418
2007-06-20 13:05:00,70.16,70.16,70.08,70.08,7936.507936507935,43.132,43.132,43.0828,43.0828,7936.5079
2007-06-20 13:10:00,70.08,70.12,70.04,70.09,31415.34391534391,43.0828,43.1074,43.0582,43.089,31415.3439
2007-06-20 13:15:00,70.09,70.14,70.09,70.13,16865.079365079364,43.089,43.1197,43.089,43.1136,16865.0794
2007-06-20 13:20:00,70.14,70.14,70.02,70.04,17085.53791887125,43.1197,43.1197,43.0459,43.0582,17085.5379
2007-06-20 13:25:00,70.07,70.09,70.03,70.09,9810.405643738975,43.0767,43.089,43.0521,43.089,9810.4056
2007-06-20 13:30:00,70.09,70.13,70.07,70.13,19069.66490299824,43.089,43.1136,43.0767,43.1136,19069.6649
2007-06-20 13:35:00,70.12,70.14,70.08,70.1,11463.84479717813,43.1074,43.1197,43.0828,43.0951,11463.8448
2007-06-20 13:40:00,70.1,70.12,70.08,70.09,12566.137566137564,43.0951,43.1074,43.0828,43.089,12566.1376
2007-06-20 13:45:00,70.1,70.14,70.07,70.13,9369.488536155202,43.0951,43.1197,43.0767,43.1136,9369.4885
2007-06-20 13:50:00,70.13,70.14,70.11,70.13,7826.278659611992,43.1136,43.1197,43.1013,43.1136,7826.2787
2007-06-20 13:55:00,70.13,70.15,70.11,70.13,13007.05467372134,43.1136,43.1259,43.1013,43.1136,13007.0547
2007-06-20 14:00:00,70.13,70.16,70.1,70.16,11463.84479717813,43.1136,43.132,43.0951,43.132,11463.8448
2007-06-20 14:05:00,70.15,70.26,70.15,70.26,9369.488536155202,43.1259,43.1935,43.1259,43.1935,9369.4885
2007-06-20 14:10:00,70.25,70.25,70.18,70.19,7054.673721340388,43.1873,43.1873,43.1443,43.1504,7054.6737
2007-06-20 14:15:00,70.18,70.22,70.14,70.16,7716.049382716048,43.1443,43.1689,43.1197,43.132,7716.0494
2007-06-20 14:20:00,70.16,70.19,70.05,70.13,18518.518518518515,43.132,43.1504,43.0644,43.1136,18518.5185
2007-06-20 14:25:00,70.11,70.13,70.03,70.08,13668.430335097,43.1013,43.1136,43.0521,43.0828,13668.4303
2007-06-20 14:30:00,70.08,70.11,70.07,70.08,9149.029982363314,43.0828,43.1013,43.0767,43.0828,9149.03
2007-06-20 14:35:00,70.07,70.1,69.93,70.09,31525.57319223985,43.0767,43.0951,42.9906,43.089,31525.5732
2007-06-20 14:40:00,70.1,70.14,70.07,70.13,36044.97354497354,43.0951,43.1197,43.0767,43.1136,36044.9735
2007-06-20 14:45:00,70.11,70.2,70.1,70.14,15542.32804232804,43.1013,43.1566,43.0951,43.1197,15542.328
2007-06-20 14:50:00,70.14,70.14,70.11,70.14,8708.112874779541,43.1197,43.1197,43.1013,43.1197,8708.1129
2007-06-20 14:55:00,70.13,70.14,70.11,70.14,10802.469135802468,43.1136,43.1197,43.1013,43.1197,10802.4691
2007-06-20 15:00:00,70.14,70.14,70.05,70.13,30533.509700176364,43.1197,43.1197,43.0644,43.1136,30533.5097
2007-06-20 15:05:00,70.13,70.16,70.06,70.14,19400.352733686064,43.1136,43.132,43.0705,43.1197,19400.3527
2007-06-20 15:10:00,70.11,70.14,70.1,70.1,11133.156966490298,43.1013,43.1197,43.0951,43.0951,11133.157
2007-06-20 15:15:00,70.11,70.14,70.07,70.08,10251.32275132275,43.1013,43.1197,43.0767,43.0828,10251.3228
2007-06-20 15:20:00,70.07,70.09,70.03,70.03,12896.825396825396,43.0767,43.089,43.0521,43.0521,12896.8254
2007-06-20 15:25:00,70.03,70.13,70.03,70.08,21384.47971781305,43.0521,43.1136,43.0521,43.0828,21384.4797
2007-06-20 15:30:00,70.08,70.13,70.04,70.11,46296.29629629629,43.0828,43.1136,43.0582,43.1013,46296.2963
2007-06-20 15:35:00,70.11,70.12,70.01,70.04,54453.26278659611,43.1013,43.1074,43.0398,43.0582,54453.2628
2007-06-20 15:40:00,70.05,70.07,69.99,70.04,20392.416225749555,43.0644,43.0767,43.0275,43.0582,20392.4162
2007-06-20 15:45:00,70.04,70.06,69.94,69.94,35934.7442680776,43.0582,43.0705,42.9968,42.9968,35934.7443
2007-06-20 15:50:00,69.94,70.0,69.85,69.95,65696.64902998235,42.9968,43.0336,42.9414,43.0029,65696.649
2007-06-20 15:55:00,69.93,70.04,69.88,70.04,170965.60846560844,42.9906,43.0582,42.9599,43.0582,170965.6085
2007-06-21 09:30:00,69.76,69.85,69.48,69.62,16865.079365079364,42.8861,42.9414,42.714,42.8,16865.0794
2007-06-21 09:35:00,69.47,69.65,69.45,69.47,10582.01058201058,42.7078,42.8185,42.6955,42.7078,10582.0106
2007-06-21 09:40:00,69.47,69.6,69.45,69.56,18959.43562610229,42.7078,42.7877,42.6955,42.7631,18959.4356
2007-06-21 09:45:00,69.56,69.63,69.51,69.61,9700.176366843032,42.7631,42.8062,42.7324,42.7939,9700.1764
2007-06-21 09:50:00,69.58,69.67,69.58,69.64,8928.571428571428,42.7754,42.8308,42.7754,42.8123,8928.5714
2007-06-21 09:55:00,69.64,69.65,69.54,69.56,18518.518518518515,42.8123,42.8185,42.7508,42.7631,18518.5185
2007-06-21 10:00:00,69.54,69.67,69.54,69.67,21604.938271604937,42.7508,42.8308,42.7508,42.8308,21604.9383
2007-06-21 10:05:00,69.67,69.79,69.66,69.77,30313.05114638448,42.8308,42.9045,42.8246,42.8922,30313.0511
2007-06-21 10:10:00,69.78,69.87,69.77,69.87,34171.0758377425,42.8984,42.9537,42.8922,42.9537,34171.0758
2007-06-21 10:15:00,69.87,70.1,69.87,70.08,32076.719576719574,42.9537,43.0951,42.9537,43.0828,32076.7196
2007-06-21 10:20:00,70.08,70.19,69.97,70.14,27998.23633156966,43.0828,43.1504,43.0152,43.1197,27998.2363
2007-06-21 10:25:00,70.14,70.21,70.05,70.06,18849.206349206343,43.1197,43.1627,43.0644,43.0705,18849.2063
2007-06-21 10:30:00,70.04,70.11,69.96,69.99,15762.786596119928,43.0582,43.1013,43.009,43.0275,15762.7866
2007-06-21 10:35:00,69.98,70.07,69.97,70.07,12014.991181657848,43.0213,43.0767,43.0152,43.0767,12014.9912
2007-06-21 10:40:00,70.05,70.19,70.04,70.05,18408.289241622573,43.0644,43.1504,43.0582,43.0644,18408.2892
2007-06-21 10:45:00,70.05,70.19,70.04,70.19,19179.894179894178,43.0644,43.1504,43.0582,43.1504,19179.8942
2007-06-21 10:50:00,70.18,70.32,70.15,70.28,34060.84656084656,43.1443,43.2304,43.1259,43.2058,34060.8466
2007-06-21 10:55:00,70.28,70.34,70.24,70.28,15321.869488536153,43.2058,43.2427,43.1812,43.2058,15321.8695
2007-06-21 11:00:00,70.28,70.34,70.26,70.29,11574.074074074071,43.2058,43.2427,43.1935,43.2119,11574.0741
2007-06-21 11:05:00,70.29,70.29,70.18,70.18,9038.80070546737,43.2119,43.2119,43.1443,43.1443,9038.8007
2007-06-21 11:10:00,70.18,70.32,70.14,70.19,17416.225749559082,43.1443,43.2304,43.1197,43.1504,17416.2257
2007-06-21 11:15:00,70.2,70.31,70.14,70.31,7275.132275132274,43.1566,43.2242,43.1197,43.2242,7275.1323
2007-06-21 11:20:00,70.31,70.31,70.18,70.18,7716.049382716048,43.2242,43.2242,43.1443,43.1443,7716.0494
2007-06-21 11:25:00,70.17,70.19,70.12,70.14,9589.947089947089,43.1381,43.1504,43.1074,43.1197,9589.9471
2007-06-21 11:30:00,70.21,70.21,70.13,70.14,9479.717813051146,43.1627,43.1627,43.1136,43.1197,9479.7178
2007-06-21 11:35:00,70.14,70.14,70.04,70.07,18077.60141093474,43.1197,43.1197,43.0582,43.0767,18077.6014
2007-06-21 11:40:00,70.07,70.09,70.03,70.07,16203.703703703704,43.0767,43.089,43.0521,43.0767,16203.7037
2007-06-21 11:45:00,70.08,70.16,70.08,70.14,10141.093474426809,43.0828,43.132,43.0828,43.1197,10141.0935
2007-06-21 11:50:00,70.13,70.13,70.03,70.09,16644.620811287477,43.1136,43.1136,43.0521,43.089,16644.6208
2007-06-21 11:55:00,70.07,70.1,70.03,70.09,10582.01058201058,43.0767,43.0951,43.0521,43.089,10582.0106
2007-06-21 12:00:00,70.05,70.25,70.05,70.21,20061.728395061727,43.0644,43.1873,43.0644,43.1627,20061.7284
2007-06-21 12:05:00,70.2,70.23,70.08,70.12,7716.049382716048,43.1566,43.175,43.0828,43.1074,7716.0494
2007-06-21 12:10:00,70.09,70.2,70.09,70.18,8818.342151675484,43.089,43.1566,43.089,43.1443,8818.3422
2007-06-21 12:15:00,70.17,70.17,70.08,70.12,7164.902998236331,43.1381,43.1381,43.0828,43.1074,7164.903
2007-06-21 12:20:00,70.09,70.15,70.02,70.12,10912.698412698412,43.089,43.1259,43.0459,43.1074,10912.6984
2007-06-21 12:25:00,70.13,70.16,70.03,70.07,8377.42504409171,43.1136,43.132,43.0521,43.0767,8377.425
2007-06-21 12:30:00,70.07,70.07,69.95,69.99,9810.405643738975,43.0767,43.0767,43.0029,43.0275,9810.4056
2007-06-21 12:35:00,69.97,70.05,69.95,70.05,13227.513227513226,43.0152,43.0644,43.0029,43.0644,13227.5132
2007-06-21 12:40:00,70.07,70.12,69.99,70.11,13558.201058201055,43.0767,43.1074,43.0275,43.1013,13558.2011
2007-06-21 12:45:00,70.08,70.18,70.08,70.13,9369.488536155202,43.0828,43.1443,43.0828,43.1136,9369.4885
2007-06-21 12:50:00,70.11,70.16,70.1,70.1,11463.84479717813,43.1013,43.132,43.0951,43.0951,11463.8448
2007-06-21 12:55:00,70.11,70.19,70.09,70.1,12125.220458553791,43.1013,43.1504,43.089,43.0951,12125.2205
2007-06-21 13:00:00,70.11,70.21,70.11,70.14,7495.5908289241615,43.1013,43.1627,43.1013,43.1197,7495.5908
2007-06-21 13:05:00,70.14,70.3,70.14,70.24,12786.596119929452,43.1197,43.2181,43.1197,43.1812,12786.5961
2007-06-21 13:10:00,70.27,70.27,70.22,70.26,5621.693121693121,43.1996,43.1996,43.1689,43.1935,5621.6931
2007-06-21 13:15:00,70.25,70.38,70.24,70.36,11133.156966490298,43.1873,43.2672,43.1812,43.255,11133.157
2007-06-21 13:20:00,70.34,70.35,70.28,70.3,5291.00529100529,43.2427,43.2488,43.2058,43.2181,5291.0053
2007-06-21 13:25:00,70.32,70.34,70.28,70.34,10030.864197530864,43.2304,43.2427,43.2058,43.2427,10030.8642
2007-06-21 13:30:00,70.33,70.44,70.33,70.43,17526.455026455023,43.2365,43.3041,43.2365,43.298,17526.455
2007-06-21 13:35:00,70.44,70.46,70.38,70.38,8487.654320987653,43.3041,43.3164,43.2672,43.2672,8487.6543
2007-06-21 13:40:00,70.39,70.46,70.37,70.45,15211.64021164021,43.2734,43.3164,43.2611,43.3103,15211.6402
2007-06-21 13:45:00,70.48,70.48,70.4,70.42,8928.571428571428,43.3287,43.3287,43.2795,43.2918,8928.5714
2007-06-21 13:50:00,70.42,70.42,70.34,70.35,4298.941798941799,43.2918,43.2918,43.2427,43.2488,4298.9418
2007-06-21 13:55:00,70.35,70.41,70.35,70.39,7054.673721340388,43.2488,43.2857,43.2488,43.2734,7054.6737
2007-06-21 14:00:00,70.41,70.42,70.27,70.28,6062.610229276896,43.2857,43.2918,43.1996,43.2058,6062.6102
2007-06-21 14:05:00,70.28,70.3,70.25,70.27,5401.234567901234,43.2058,43.2181,43.1873,43.1996,5401.2346
2007-06-21 14:10:00,70.26,70.27,70.22,70.25,9259.259259259255,43.1935,43.1996,43.1689,43.1873,9259.2593
2007-06-21 14:15:00,70.22,70.26,70.18,70.23,15432.098765432096,43.1689,43.1935,43.1443,43.175,15432.0988
2007-06-21 14:20:00,70.24,70.25,70.22,70.22,2645.502645502645,43.1812,43.1873,43.1689,43.1689,2645.5026
2007-06-21 14:25:00,70.23,70.23,70.16,70.17,9700.176366843032,43.175,43.175,43.132,43.1381,9700.1764
2007-06-21 14:30:00,70.18,70.18,70.03,70.04,10802.469135802468,43.1443,43.1443,43.0521,43.0582,10802.4691
2007-06-21 14:35:00,70.05,70.1,69.97,69.98,9589.947089947089,43.0644,43.0951,43.0152,43.0213,9589.9471
2007-06-21 14:40:00,69.98,70.08,69.98,70.04,8928.571428571428,43.0213,43.0828,43.0213,43.0582,8928.5714
2007-06-21 14:45:00,70.04,70.04,69.95,69.97,10912.698412698412,43.0582,43.0582,43.0029,43.0152,10912.6984
2007-06-21 14:50:00,69.97,70.1,69.96,70.04,9810.405643738975,43.0152,43.0951,43.009,43.0582,9810.4056
2007-06-21 14:55:00,70.03,70.09,70.03,70.07,4739.858906525573,43.0521,43.089,43.0521,43.0767,4739.8589
2007-06-21 15:00:00,70.07,70.14,70.03,70.13,7716.049382716048,43.0767,43.1197,43.0521,43.1136,7716.0494
2007-06-21 15:05:00,70.14,70.15,70.07,70.09,8156.966490299823,43.1197,43.1259,43.0767,43.089,8156.9665
2007-06-21 15:10:00,70.09,70.1,70.01,70.03,11463.84479717813,43.089,43.0951,43.0398,43.0521,11463.8448
2007-06-21 15:15:00,70.01,70.11,70.01,70.04,11904.761904761905,43.0398,43.1013,43.0398,43.0582,11904.7619
2007-06-21 15:20:00,70.04,70.09,70.01,70.09,9259.259259259255,43.0582,43.089,43.0398,43.089,9259.2593
2007-06-21 15:25:00,70.09,70.1,70.04,70.1,6834.2151675485,43.089,43.0951,43.0582,43.0951,6834.2152
2007-06-21 15:30:00,70.1,70.14,70.1,70.12,8928.571428571428,43.0951,43.1197,43.0951,43.1074,8928.5714
2007-06-21 15:35:00,70.12,70.16,70.1,70.16,10692.239858906523,43.1074,43.132,43.0951,43.132,10692.2399
2007-06-21 15:40:00,70.15,70.15,70.09,70.09,23919.75308641975,43.1259,43.1259,43.089,43.089,23919.7531
2007-06-21 15:45:00,70.1,70.1,70.04,70.04,19841.26984126984,43.0951,43.0951,43.0582,43.0582,19841.2698
2007-06-21 15:50:00,70.04,70.04,70.0,70.04,45083.77425044091,43.0582,43.0582,43.0336,43.0582,45083.7743
2007-06-21 15:55:00,70.04,70.04,70.0,70.04,58531.74603174603,43.0582,43.0582,43.0336,43.0582,58531.746
2007-06-22 09:30:00,69.82,69.82,69.36,69.64,28108.465608465605,42.923,42.923,42.6402,42.8123,28108.4656
2007-06-22 09:35:00,69.59,69.77,69.56,69.74,17526.455026455023,42.7816,42.8922,42.7631,42.8738,17526.455
2007-06-22 09:40:00,69.74,69.75,69.56,69.58,17967.3721340388,42.8738,42.8799,42.7631,42.7754,17967.3721
2007-06-22 09:45:00,69.6,69.63,69.56,69.56,9369.488536155202,42.7877,42.8062,42.7631,42.7631,9369.4885
2007-06-22 09:50:00,69.59,69.7,69.58,69.67,11904.761904761905,42.7816,42.8492,42.7754,42.8308,11904.7619
2007-06-22 09:55:00,69.66,69.75,69.65,69.74,11684.303350970016,42.8246,42.8799,42.8185,42.8738,11684.3034
2007-06-22 10:00:00,69.75,69.75,69.54,69.62,17967.3721340388,42.8799,42.8799,42.7508,42.8,17967.3721
2007-06-22 10:05:00,69.62,69.7,69.54,69.6,19951.499118165782,42.8,42.8492,42.7508,42.7877,19951.4991
2007-06-22 10:10:00,69.63,69.64,69.56,69.61,9700.176366843032,42.8062,42.8123,42.7631,42.7939,9700.1764
2007-06-22 10:15:00,69.62,69.67,69.57,69.64,7605.820105820105,42.8,42.8308,42.7693,42.8123,7605.8201
2007-06-22 10:20:00,69.65,69.73,69.64,69.65,10582.01058201058,42.8185,42.8676,42.8123,42.8185,10582.0106
2007-06-22 10:25:00,69.63,69.64,69.53,69.55,16203.703703703704,42.8062,42.8123,42.7447,42.757,16203.7037
2007-06-22 10:30:00,69.54,69.69,69.46,69.63,18408.289241622573,42.7508,42.8431,42.7017,42.8062,18408.2892
2007-06-22 10:35:00,69.63,69.65,69.57,69.65,7826.278659611992,42.8062,42.8185,42.7693,42.8185,7826.2787
2007-06-22 10:40:00,69.64,69.65,69.56,69.62,9479.717813051146,42.8123,42.8185,42.7631,42.8,9479.7178
2007-06-22 10:45:00,69.63,69.68,69.62,69.67,6062.610229276896,42.8062,42.8369,42.8,42.8308,6062.6102
2007-06-22 10:50:00,69.66,69.7,69.63,69.68,6283.068783068782,42.8246,42.8492,42.8062,42.8369,6283.0688
2007-06-22 10:55:00,69.68,69.71,69.6,69.62,4519.400352733685,42.8369,42.8554,42.7877,42.8,4519.4004
2007-06-22 11:00:00,69.61,69.64,69.58,69.61,10251.32275132275,42.7939,42.8123,42.7754,42.7939,10251.3228
2007-06-22 11:05:00,69.62,69.71,69.62,69.71,6393.298059964726,42.8,42.8554,42.8,42.8554,6393.2981
2007-06-22 11:10:00,69.7,69.71,69.69,69.7,5842.151675485008,42.8492,42.8554,42.8431,42.8492,5842.1517
2007-06-22 11:15:00,69.7,69.7,69.61,69.64,6393.298059964726,42.8492,42.8492,42.7939,42.8123,6393.2981
2007-06-22 11:20:00,69.63,69.68,69.63,69.68,4188.712522045855,42.8062,42.8369,42.8062,42.8369,4188.7125
2007-06-22 11:25:00,69.68,69.75,69.67,69.7,8267.195767195766,42.8369,42.8799,42.8308,42.8492,8267.1958
2007-06-22 11:30:00,69.7,69.78,69.69,69.77,7716.049382716048,42.8492,42.8984,42.8431,42.8922,7716.0494
2007-06-22 11:35:00,69.77,69.77,69.71,69.75,4409.171075837742,42.8922,42.8922,42.8554,42.8799,4409.1711
2007-06-22 11:40:00,69.75,69.76,69.64,69.69,6944.444444444443,42.8799,42.8861,42.8123,42.8431,6944.4444
2007-06-22 11:45:00,69.67,69.67,69.57,69.62,8708.112874779541,42.8308,42.8308,42.7693,42.8,8708.1129
2007-06-22 11:50:00,69.65,69.65,69.58,69.62,8597.883597883598,42.8185,42.8185,42.7754,42.8,8597.8836
2007-06-22 11:55:00,69.63,69.65,69.63,69.65,3086.4197530864194,42.8062,42.8185,42.8062,42.8185,3086.4198
2007-06-22 12:00:00,69.65,69.67,69.65,69.67,3968.253968253968,42.8185,42.8308,42.8185,42.8308,3968.254
2007-06-22 12:05:00,69.67,69.67,69.61,69.65,13558.201058201055,42.8308,42.8308,42.7939,42.8185,13558.2011
2007-06-22 12:10:00,69.64,69.64,69.56,69.58,20502.6455026455,42.8123,42.8123,42.7631,42.7754,20502.6455
2007-06-22 12:15:00,69.55,69.58,69.46,69.5,22156.08465608465,42.757,42.7754,42.7017,42.7263,22156.0847
2007-06-22 12:20:00,69.47,69.49,69.4,69.42,18738.977072310405,42.7078,42.7201,42.6648,42.6771,18738.9771
2007-06-22 12:25:00,69.42,69.43,69.17,69.21,31746.031746031746,42.6771,42.6832,42.5234,42.548,31746.0317
2007-06-22 12:30:00,69.21,69.29,69.13,69.29,31084.65608465608,42.548,42.5972,42.4988,42.5972,31084.6561
2007-06-22 12:35:00,69.27,69.43,69.23,69.37,19951.499118165782,42.5849,42.6832,42.5603,42.6463,19951.4991
2007-06-22 12:40:00,69.36,69.37,69.27,69.3,10471.781305114637,42.6402,42.6463,42.5849,42.6033,10471.7813
2007-06-22 12:45:00,69.29,69.38,69.2,69.36,9479.717813051146,42.5972,42.6525,42.5418,42.6402,9479.7178
2007-06-22 12:50:00,69.35,69.35,69.22,69.22,15652.557319223984,42.634,42.634,42.5541,42.5541,15652.5573
2007-06-22 12:55:00,69.22,69.36,69.22,69.35,6283.068783068782,42.5541,42.6402,42.5541,42.634,6283.0688
2007-06-22 13:00:00,69.35,69.35,69.17,69.23,10141.093474426809,42.634,42.634,42.5234,42.5603,10141.0935
2007-06-22 13:05:00,69.23,69.3,69.16,69.27,24250.440917107582,42.5603,42.6033,42.5172,42.5849,24250.4409
2007-06-22 13:10:00,69.27,69.35,69.26,69.26,10251.32275132275,42.5849,42.634,42.5787,42.5787,10251.3228
2007-06-22 13:15:00,69.26,69.38,69.26,69.36,8156.966490299823,42.5787,42.6525,42.5787,42.6402,8156.9665
2007-06-22 13:20:00,69.36,69.46,69.33,69.46,16424.162257495587,42.6402,42.7017,42.6217,42.7017,16424.1623
2007-06-22 13:25:00,69.45,69.55,69.41,69.54,17305.996472663137,42.6955,42.757,42.6709,42.7508,17305.9965
2007-06-22 13:30:00,69.54,69.57,69.46,69.54,16424.162257495587,42.7508,42.7693,42.7017,42.7508,16424.1623
2007-06-22 13:35:00,69.54,69.6,69.51,69.6,12125.220458553791,42.7508,42.7877,42.7324,42.7877,12125.2205
2007-06-22 13:40:00,69.59,69.64,69.58,69.58,10912.698412698412,42.7816,42.8123,42.7754,42.7754,10912.6984
2007-06-22 13:45:00,69.6,69.61,69.56,69.61,9810.405643738975,42.7877,42.7939,42.7631,42.7939,9810.4056
2007-06-22 13:50:00,69.61,69.65,69.51,69.53,16424.162257495587,42.7939,42.8185,42.7324,42.7447,16424.1623
2007-06-22 13:55:00,69.56,69.61,69.55,69.56,9259.259259259255,42.7631,42.7939,42.757,42.7631,9259.2593
2007-06-22 14:00:00,69.56,69.58,69.41,69.43,11574.074074074071,42.7631,42.7754,42.6709,42.6832,11574.0741
2007-06-22 14:05:00,69.45,69.45,69.3,69.38,12566.137566137564,42.6955,42.6955,42.6033,42.6525,12566.1376
2007-06-22 14:10:00,69.39,69.42,69.34,69.37,31525.57319223985,42.6586,42.6771,42.6279,42.6463,31525.5732
2007-06-22 14:15:00,69.38,69.46,69.38,69.45,13227.513227513226,42.6525,42.7017,42.6525,42.6955,13227.5132
2007-06-22 14:20:00,69.46,69.47,69.36,69.4,12566.137566137564,42.7017,42.7078,42.6402,42.6648,12566.1376
2007-06-22 14:25:00,69.38,69.55,69.38,69.55,19841.26984126984,42.6525,42.757,42.6525,42.757,19841.2698
2007-06-22 14:30:00,69.55,69.58,69.41,69.43,26455.02645502645,42.757,42.7754,42.6709,42.6832,26455.0265
2007-06-22 14:35:00,69.43,69.58,69.43,69.56,15211.64021164021,42.6832,42.7754,42.6832,42.7631,15211.6402
2007-06-22 14:40:00,69.56,69.62,69.55,69.61,13668.430335097,42.7631,42.8,42.757,42.7939,13668.4303
2007-06-22 14:45:00,69.62,69.63,69.6,69.62,11353.615520282186,42.8,42.8062,42.7877,42.8,11353.6155
2007-06-22 14:50:00,69.61,69.7,69.61,69.69,14991.181657848325,42.7939,42.8492,42.7939,42.8431,14991.1817
2007-06-22 14:55:00,69.67,69.68,69.59,69.65,13668.430335097,42.8308,42.8369,42.7816,42.8185,13668.4303
2007-06-22 15:00:00,69.65,69.7,69.59,69.62,22817.460317460314,42.8185,42.8492,42.7816,42.8,22817.4603
2007-06-22 15:05:00,69.6,69.64,69.58,69.62,10802.469135802468,42.7877,42.8123,42.7754,42.8,10802.4691
2007-06-22 15:10:00,69.62,69.62,69.56,69.57,9369.488536155202,42.8,42.8,42.7631,42.7693,9369.4885
2007-06-22 15:15:00,69.57,69.58,69.55,69.58,14880.95238095238,42.7693,42.7754,42.757,42.7754,14880.9524
2007-06-22 15:20:00,69.59,69.61,69.58,69.6,10361.552028218694,42.7816,42.7939,42.7754,42.7877,10361.552
2007-06-22 15:25:00,69.62,69.62,69.46,69.46,25462.96296296296,42.8,42.8,42.7017,42.7017,25462.963
2007-06-22 15:30:00,69.46,69.47,69.42,69.44,17857.142857142855,42.7017,42.7078,42.6771,42.6894,17857.1429
2007-06-22 15:35:00,69.45,69.45,69.34,69.41,38139.32980599647,42.6955,42.6955,42.6279,42.6709,38139.3298
2007-06-22 15:40:00,69.42,69.46,69.29,69.4,135361.5520282187,42.6771,42.7017,42.5972,42.6648,135361.552
2007-06-22 15:45:00,69.4,69.62,69.4,69.62,72751.32275132275,42.6648,42.8,42.6648,42.8,72751.3228
2007-06-22 15:50:00,69.61,69.7,69.61,69.66,124669.31216931216,42.7939,42.8492,42.7939,42.8246,124669.3122
2007-06-22 15:55:00,69.65,69.68,69.58,69.64,70546.73721340387,42.8185,42.8369,42.7754,42.8123,70546.7372
2007-06-25 09:30:00,69.83,69.98,69.83,69.98,25242.50440917108,42.9291,43.0213,42.9291,43.0213,25242.5044
2007-06-25 09:35:00,69.95,69.98,69.85,69.95,7164.902998236331,43.0029,43.0213,42.9414,43.0029,7164.903
2007-06-25 09:40:00,69.95,69.98,69.71,69.78,23258.377425044087,43.0029,43.0213,42.8554,42.8984,23258.3774
2007-06-25 09:45:00,69.73,69.78,69.68,69.75,9259.259259259255,42.8676,42.8984,42.8369,42.8799,9259.2593
2007-06-25 09:50:00,69.74,69.77,69.63,69.76,12014.991181657848,42.8738,42.8922,42.8062,42.8861,12014.9912
2007-06-25 09:55:00,69.74,69.93,69.72,69.89,9149.029982363314,42.8738,42.9906,42.8615,42.966,9149.03
2007-06-25 10:00:00,69.88,69.97,69.85,69.95,35383.59788359788,42.9599,43.0152,42.9414,43.0029,35383.5979
2007-06-25 10:05:00,69.94,69.94,69.81,69.85,15321.869488536153,42.9968,42.9968,42.9168,42.9414,15321.8695
2007-06-25 10:10:00,69.83,69.97,69.79,69.95,18738.977072310405,42.9291,43.0152,42.9045,43.0029,18738.9771
2007-06-25 10:15:00,69.96,70.08,69.94,70.06,29100.529100529096,43.009,43.0828,42.9968,43.0705,29100.5291
2007-06-25 10:20:00,70.03,70.12,70.02,70.04,9810.405643738975,43.0521,43.1074,43.0459,43.0582,9810.4056
2007-06-25 10:25:00,70.04,70.06,69.99,70.04,33289.241622574955,43.0582,43.0705,43.0275,43.0582,33289.2416
2007-06-25 10:30:00,70.04,70.1,70.02,70.02,18849.206349206343,43.0582,43.0951,43.0459,43.0459,18849.2063
2007-06-25 10:35:00,70.04,70.04,69.95,69.99,11133.156966490298,43.0582,43.0582,43.0029,43.0275,11133.157
2007-06-25 10:40:00,69.98,70.05,69.98,70.03,12235.449735449734,43.0213,43.0644,43.0213,43.0521,12235.4497
2007-06-25 10:45:00,70.04,70.12,70.03,70.07,15652.557319223984,43.0582,43.1074,43.0521,43.0767,15652.5573
2007-06-25 10:50:00,70.06,70.12,70.04,70.09,15983.245149911814,43.0705,43.1074,43.0582,43.089,15983.2451
2007-06-25 10:55:00,70.07,70.21,70.06,70.19,25462.96296296296,43.0767,43.1627,43.0705,43.1504,25462.963
2007-06-25 11:00:00,70.19,70.23,70.14,70.18,17305.996472663137,43.1504,43.175,43.1197,43.1443,17305.9965
2007-06-25 11:05:00,70.18,70.23,70.16,70.16,9700.176366843032,43.1443,43.175,43.132,43.132,9700.1764
2007-06-25 11:10:00,70.16,70.22,70.15,70.22,6834.2151675485,43.132,43.1689,43.1259,43.1689,6834.2152
2007-06-25 11:15:00,70.2,70.24,70.17,70.19,10141.093474426809,43.1566,43.1812,43.1381,43.1504,10141.0935
2007-06-25 11:20:00,70.19,70.2,70.18,70.18,8377.42504409171,43.1504,43.1566,43.1443,43.1443,8377.425
2007-06-25 11:25:00,70.19,70.24,70.18,70.24,10251.32275132275,43.1504,43.1812,43.1443,43.1812,10251.3228
2007-06-25 11:30:00,70.24,70.27,70.24,70.24,8708.112874779541,43.1812,43.1996,43.1812,43.1812,8708.1129
2007-06-25 11:35:00,70.24,70.24,70.14,70.15,14219.576719576718,43.1812,43.1812,43.1197,43.1259,14219.5767
2007-06-25 11:40:00,70.15,70.15,70.08,70.09,17416.225749559082,43.1259,43.1259,43.0828,43.089,17416.2257
2007-06-25 11:45:00,70.09,70.1,70.05,70.09,12676.366843033507,43.089,43.0951,43.0644,43.089,12676.3668
2007-06-25 11:50:00,70.1,70.1,70.03,70.03,12676.366843033507,43.0951,43.0951,43.0521,43.0521,12676.3668
2007-06-25 11:55:00,70.04,70.04,69.94,69.94,14329.805996472662,43.0582,43.0582,42.9968,42.9968,14329.806
2007-06-25 12:00:00,69.95,70.0,69.93,69.94,18077.60141093474,43.0029,43.0336,42.9906,42.9968,18077.6014
2007-06-25 12:05:00,69.93,69.95,69.91,69.94,14660.493827160491,42.9906,43.0029,42.9783,42.9968,14660.4938
2007-06-25 12:10:00,69.94,70.0,69.91,70.0,15211.64021164021,42.9968,43.0336,42.9783,43.0336,15211.6402
2007-06-25 12:15:00,70.01,70.02,69.92,69.92,17526.455026455023,43.0398,43.0459,42.9845,42.9845,17526.455
2007-06-25 12:20:00,69.93,69.97,69.92,69.96,6613.756613756613,42.9906,43.0152,42.9845,43.009,6613.7566
2007-06-25 12:25:00,69.96,69.97,69.93,69.94,4188.712522045855,43.009,43.0152,42.9906,42.9968,4188.7125
2007-06-25 12:30:00,69.94,69.97,69.93,69.95,18849.206349206343,42.9968,43.0152,42.9906,43.0029,18849.2063
2007-06-25 12:35:00,69.95,69.99,69.94,69.99,7054.673721340388,43.0029,43.0275,42.9968,43.0275,7054.6737
2007-06-25 12:40:00,69.98,70.13,69.98,70.13,14880.95238095238,43.0213,43.1136,43.0213,43.1136,14880.9524
2007-06-25 12:45:00,70.13,70.13,70.12,70.13,8487.654320987653,43.1136,43.1136,43.1074,43.1136,8487.6543
2007-06-25 12:50:00,70.12,70.15,70.12,70.14,8046.737213403879,43.1074,43.1259,43.1074,43.1197,8046.7372
2007-06-25 12:55:00,70.14,70.14,70.05,70.06,12125.220458553791,43.1197,43.1197,43.0644,43.0705,12125.2205
2007-06-25 13:00:00,70.05,70.06,69.96,69.97,8708.112874779541,43.0644,43.0705,43.009,43.0152,8708.1129
2007-06-25 13:05:00,69.97,69.97,69.91,69.91,10582.01058201058,43.0152,43.0152,42.9783,42.9783,10582.0106
2007-06-25 13:10:00,69.91,69.98,69.91,69.94,13337.742504409169,42.9783,43.0213,42.9783,42.9968,13337.7425
2007-06-25 13:15:00,69.95,69.95,69.87,69.87,4850.088183421516,43.0029,43.0029,42.9537,42.9537,4850.0882
2007-06-25 13:20:00,69.87,69.9,69.85,69.88,12786.596119929452,42.9537,42.9722,42.9414,42.9599,12786.5961
2007-06-25 13:25:00,69.88,69.93,69.85,69.88,11353.615520282186,42.9599,42.9906,42.9414,42.9599,11353.6155
2007-06-25 13:30:00,69.87,69.98,69.85,69.95,10471.781305114637,42.9537,43.0213,42.9414,43.0029,10471.7813
2007-06-25 13:35:00,69.95,69.95,69.94,69.95,6613.756613756613,43.0029,43.0029,42.9968,43.0029,6613.7566
2007-06-25 13:40:00,69.95,70.0,69.9,69.97,11133.156966490298,43.0029,43.0336,42.9722,43.0152,11133.157
2007-06-25 13:45:00,70.0,70.01,69.95,69.95,6393.298059964726,43.0336,43.0398,43.0029,43.0029,6393.2981
2007-06-25 13:50:00,69.95,69.97,69.95,69.95,5070.546737213404,43.0029,43.0152,43.0029,43.0029,5070.5467
2007-06-25 13:55:00,69.95,69.96,69.92,69.95,16424.162257495587,43.0029,43.009,42.9845,43.0029,16424.1623
2007-06-25 14:00:00,69.95,70.01,69.92,70.0,8818.342151675484,43.0029,43.0398,42.9845,43.0336,8818.3422
2007-06-25 14:05:00,70.0,70.0,69.92,69.92,65917.10758377424,43.0336,43.0336,42.9845,42.9845,65917.1076
2007-06-25 14:10:00,69.94,69.94,69.8,69.88,18518.518518518515,42.9968,42.9968,42.9107,42.9599,18518.5185
2007-06-25 14:15:00,69.89,69.9,69.8,69.85,17967.3721340388,42.966,42.9722,42.9107,42.9414,17967.3721
2007-06-25 14:20:00,69.85,69.93,69.83,69.86,11243.38624338624,42.9414,42.9906,42.9291,42.9476,11243.3862
2007-06-25 14:25:00,69.86,69.87,69.76,69.79,13447.971781305114,42.9476,42.9537,42.8861,42.9045,13447.9718
2007-06-25 14:30:00,69.76,69.79,69.6,69.6,62059.08289241622,42.8861,42.9045,42.7877,42.7877,62059.0829
2007-06-25 14:35:00,69.6,69.67,69.56,69.59,25352.73368606701,42.7877,42.8308,42.7631,42.7816,25352.7337
2007-06-25 14:40:00,69.6,69.6,69.46,69.47,22817.460317460314,42.7877,42.7877,42.7017,42.7078,22817.4603
2007-06-25 14:45:00,69.46,69.54,69.31,69.35,28549.38271604938,42.7017,42.7508,42.6094,42.634,28549.3827
2007-06-25 14:50:00,69.36,69.46,69.29,69.33,29872.1340388007,42.6402,42.7017,42.5972,42.6217,29872.134
2007-06-25 14:55:00,69.32,69.49,69.32,69.45,20943.56261022928,42.6156,42.7201,42.6156,42.6955,20943.5626
2007-06-25 15:00:00,69.45,69.51,69.42,69.51,25352.73368606701,42.6955,42.7324,42.6771,42.7324,25352.7337
2007-06-25 15:05:00,69.52,69.52,69.36,69.41,17636.68430335097,42.7385,42.7385,42.6402,42.6709,17636.6843
2007-06-25 15:10:00,69.4,69.48,69.36,69.48,14770.723104056437,42.6648,42.714,42.6402,42.714,14770.7231
2007-06-25 15:15:00,69.48,69.51,69.36,69.41,16754.85008818342,42.714,42.7324,42.6402,42.6709,16754.8501
2007-06-25 15:20:00,69.41,69.68,69.41,69.66,16865.079365079364,42.6709,42.8369,42.6709,42.8246,16865.0794
2007-06-25 15:25:00,69.66,69.66,69.6,69.63,15983.245149911814,42.8246,42.8246,42.7877,42.8062,15983.2451
2007-06-25 15:30:00,69.63,69.7,69.62,69.7,13999.11816578483,42.8062,42.8492,42.8,42.8492,13999.1182
2007-06-25 15:35:00,69.69,69.75,69.64,69.75,29100.529100529096,42.8431,42.8799,42.8123,42.8799,29100.5291
2007-06-25 15:40:00,69.75,69.75,69.63,69.66,38580.246913580246,42.8799,42.8799,42.8062,42.8246,38580.2469
2007-06-25 15:45:00,69.66,69.75,69.63,69.75,40343.91534391534,42.8246,42.8799,42.8062,42.8799,40343.9153
2007-06-25 15:50:00,69.75,69.76,69.66,69.69,32627.86596119929,42.8799,42.8861,42.8246,42.8431,32627.866
2007-06-25 15:55:00,69.69,69.77,69.68,69.75,65255.73192239858,42.8431,42.8922,42.8369,42.8799,65255.7319
2007-06-26 09:30:00,69.85,69.85,69.49,69.56,21384.47971781305,42.9414,42.9414,42.7201,42.7631,21384.4797
2007-06-26 09:35:00,69.56,69.65,69.51,69.51,39902.998236331565,42.7631,42.8185,42.7324,42.7324,39902.9982
2007-06-26 09:40:00,69.52,69.52,69.26,69.27,30974.426807760137,42.7385,42.7385,42.5787,42.5849,30974.4268
2007-06-26 09:45:00,69.27,69.29,69.18,69.27,23368.60670194004,42.5849,42.5972,42.5295,42.5849,23368.6067
2007-06-26 09:50:00,69.26,69.28,69.13,69.17,25132.27513227513,42.5787,42.591,42.4988,42.5234,25132.2751
2007-06-26 09:55:00,69.16,69.26,69.13,69.19,23368.60670194004,42.5172,42.5787,42.4988,42.5357,23368.6067
2007-06-26 10:00:00,69.19,69.31,69.05,69.11,38580.246913580246,42.5357,42.6094,42.4496,42.4865,38580.2469
2007-06-26 10:05:00,69.09,69.17,69.09,69.12,17967.3721340388,42.4742,42.5234,42.4742,42.4926,17967.3721
2007-06-26 10:10:00,69.1,69.1,68.95,69.1,26785.714285714283,42.4803,42.4803,42.3881,42.4803,26785.7143
2007-06-26 10:15:00,69.1,69.13,69.05,69.13,10692.239858906523,42.4803,42.4988,42.4496,42.4988,10692.2399
2007-06-26 10:20:00,69.13,69.16,69.11,69.16,15321.869488536153,42.4988,42.5172,42.4865,42.5172,15321.8695
2007-06-26 10:25:00,69.16,69.16,68.95,68.98,21494.70899470899,42.5172,42.5172,42.3881,42.4066,21494.709
2007-06-26 10:30:00,68.97,69.05,68.97,69.04,12235.449735449734,42.4004,42.4496,42.4004,42.4435,12235.4497
2007-06-26 10:35:00,69.02,69.05,68.98,69.04,23699.294532627864,42.4312,42.4496,42.4066,42.4435,23699.2945
2007-06-26 10:40:00,69.05,69.06,69.03,69.05,9810.405643738975,42.4496,42.4558,42.4373,42.4496,9810.4056
2007-06-26 10:45:00,69.05,69.11,68.95,68.97,23368.60670194004,42.4496,42.4865,42.3881,42.4004,23368.6067
2007-06-26 10:50:00,68.97,69.03,68.91,68.99,15873.015873015873,42.4004,42.4373,42.3635,42.4127,15873.0159
2007-06-26 10:55:00,68.97,69.02,68.86,68.88,30423.28042328042,42.4004,42.4312,42.3328,42.3451,30423.2804
2007-06-26 11:00:00,68.89,69.07,68.89,69.05,29320.987654320983,42.3512,42.4619,42.3512,42.4496,29320.9877
2007-06-26 11:05:00,69.06,69.17,69.05,69.16,28218.69488536155,42.4558,42.5234,42.4496,42.5172,28218.6949
2007-06-26 11:10:00,69.16,69.27,69.14,69.26,14991.181657848325,42.5172,42.5849,42.5049,42.5787,14991.1817
2007-06-26 11:15:00,69.26,69.33,69.26,69.33,14440.035273368603,42.5787,42.6217,42.5787,42.6217,14440.0353
2007-06-26 11:20:00,69.33,69.37,69.32,69.33,13999.11816578483,42.6217,42.6463,42.6156,42.6217,13999.1182
2007-06-26 11:25:00,69.32,69.37,69.32,69.37,10141.093474426809,42.6156,42.6463,42.6156,42.6463,10141.0935
2007-06-26 11:30:00,69.36,69.42,69.3,69.42,9810.405643738975,42.6402,42.6771,42.6033,42.6771,9810.4056
2007-06-26 11:35:00,69.42,69.52,69.42,69.51,11243.38624338624,42.6771,42.7385,42.6771,42.7324,11243.3862
2007-06-26 11:40:00,69.52,69.57,69.52,69.57,19510.58201058201,42.7385,42.7693,42.7385,42.7693,19510.582
2007-06-26 11:45:00,69.56,69.67,69.55,69.63,20061.728395061727,42.7631,42.8308,42.757,42.8062,20061.7284
2007-06-26 11:50:00,69.62,69.63,69.56,69.58,10802.469135802468,42.8,42.8062,42.7631,42.7754,10802.4691
2007-06-26 11:55:00,69.58,69.67,69.58,69.66,10361.552028218694,42.7754,42.8308,42.7754,42.8246,10361.552
2007-06-26 12:00:00,69.66,69.74,69.66,69.69,13778.659611992944,42.8246,42.8738,42.8246,42.8431,13778.6596
2007-06-26 12:05:00,69.69,69.69,69.65,69.65,12235.449735449734,42.8431,42.8431,42.8185,42.8185,12235.4497
2007-06-26 12:10:00,69.63,69.63,69.55,69.55,4629.629629629629,42.8062,42.8062,42.757,42.757,4629.6296
2007-06-26 12:15:00,69.54,69.58,69.53,69.57,6503.5273368606695,42.7508,42.7754,42.7447,42.7693,6503.5273
2007-06-26 12:20:00,69.57,69.57,69.54,69.54,5070.546737213404,42.7693,42.7693,42.7508,42.7508,5070.5467
2007-06-26 12:25:00,69.54,69.66,69.54,69.63,7495.5908289241615,42.7508,42.8246,42.7508,42.8062,7495.5908
2007-06-26 12:30:00,69.65,69.66,69.51,69.53,9149.029982363314,42.8185,42.8246,42.7324,42.7447,9149.03
2007-06-26 12:35:00,69.53,69.53,69.41,69.42,7275.132275132274,42.7447,42.7447,42.6709,42.6771,7275.1323
2007-06-26 12:40:00,69.43,69.51,69.41,69.51,6393.298059964726,42.6832,42.7324,42.6709,42.7324,6393.2981
2007-06-26 12:45:00,69.51,69.55,69.5,69.54,6723.985890652557,42.7324,42.757,42.7263,42.7508,6723.9859
2007-06-26 12:50:00,69.53,69.55,69.48,69.5,5952.380952380951,42.7447,42.757,42.714,42.7263,5952.381
2007-06-26 12:55:00,69.5,69.5,69.44,69.48,9810.405643738975,42.7263,42.7263,42.6894,42.714,9810.4056
2007-06-26 13:00:00,69.49,69.52,69.47,69.48,10912.698412698412,42.7201,42.7385,42.7078,42.714,10912.6984
2007-06-26 13:05:00,69.48,69.55,69.48,69.52,5731.922398589065,42.714,42.757,42.714,42.7385,5731.9224
2007-06-26 13:10:00,69.52,69.65,69.52,69.65,17085.53791887125,42.7385,42.8185,42.7385,42.8185,17085.5379
2007-06-26 13:15:00,69.65,69.66,69.65,69.66,4078.483245149912,42.8185,42.8246,42.8185,42.8246,4078.4832
2007-06-26 13:20:00,69.66,69.66,69.59,69.61,10582.01058201058,42.8246,42.8246,42.7816,42.7939,10582.0106
2007-06-26 13:25:00,69.59,69.61,69.59,69.6,6393.298059964726,42.7816,42.7939,42.7816,42.7877,6393.2981
2007-06-26 13:30:00,69.59,69.61,69.55,69.61,21494.70899470899,42.7816,42.7939,42.757,42.7939,21494.709
2007-06-26 13:35:00,69.61,69.62,69.56,69.56,7605.820105820105,42.7939,42.8,42.7631,42.7631,7605.8201
2007-06-26 13:40:00,69.56,69.65,69.56,69.63,10912.698412698412,42.7631,42.8185,42.7631,42.8062,10912.6984
2007-06-26 13:45:00,69.62,69.65,69.44,69.51,18628.74779541446,42.8,42.8185,42.6894,42.7324,18628.7478
2007-06-26 13:50:00,69.48,69.52,69.44,69.48,13117.283950617282,42.714,42.7385,42.6894,42.714,13117.284
2007-06-26 13:55:00,69.48,69.53,69.48,69.5,8267.195767195766,42.714,42.7447,42.714,42.7263,8267.1958
2007-06-26 14:00:00,69.49,69.56,69.47,69.49,12786.596119929452,42.7201,42.7631,42.7078,42.7201,12786.5961
2007-06-26 14:05:00,69.48,69.59,69.46,69.54,18187.830687830687,42.714,42.7816,42.7017,42.7508,18187.8307
2007-06-26 14:10:00,69.55,69.57,69.49,69.56,18077.60141093474,42.757,42.7693,42.7201,42.7631,18077.6014
2007-06-26 14:15:00,69.57,69.59,69.49,69.59,16313.932980599646,42.7693,42.7816,42.7201,42.7816,16313.933
2007-06-26 14:20:00,69.58,69.59,69.38,69.45,24470.89947089947,42.7754,42.7816,42.6525,42.6955,24470.8995
2007-06-26 14:25:00,69.46,69.52,69.44,69.5,15211.64021164021,42.7017,42.7385,42.6894,42.7263,15211.6402
2007-06-26 14:30:00,69.51,69.56,69.45,69.55,24470.89947089947,42.7324,42.7631,42.6955,42.757,24470.8995
2007-06-26 14:35:00,69.53,69.54,69.39,69.39,33068.783068783065,42.7447,42.7508,42.6586,42.6586,33068.7831
2007-06-26 14:40:00,69.39,69.54,69.34,69.51,32738.09523809524,42.6586,42.7508,42.6279,42.7324,32738.0952
2007-06-26 14:45:00,69.51,69.52,69.47,69.52,30864.197530864192,42.7324,42.7385,42.7078,42.7385,30864.1975
2007-06-26 14:50:00,69.53,69.56,69.49,69.51,24140.21164021164,42.7447,42.7631,42.7201,42.7324,24140.2116
2007-06-26 14:55:00,69.5,69.57,69.43,69.46,25022.045855379187,42.7263,42.7693,42.6832,42.7017,25022.0459
2007-06-26 15:00:00,69.46,69.47,69.36,69.4,27667.548500881832,42.7017,42.7078,42.6402,42.6648,27667.5485
2007-06-26 15:05:00,69.41,69.42,69.35,69.36,10582.01058201058,42.6709,42.6771,42.634,42.6402,10582.0106
2007-06-26 15:10:00,69.35,69.46,69.35,69.45,15101.410934744266,42.634,42.7017,42.634,42.6955,15101.4109
2007-06-26 15:15:00,69.46,69.48,69.38,69.39,20392.416225749555,42.7017,42.714,42.6525,42.6586,20392.4162
2007-06-26 15:20:00,69.4,69.46,69.36,69.46,42217.81305114638,42.6648,42.7017,42.6402,42.7017,42217.8131
2007-06-26 15:25:00,69.46,69.47,69.41,69.44,30864.197530864192,42.7017,42.7078,42.6709,42.6894,30864.1975
2007-06-26 15:30:00,69.43,69.52,69.43,69.51,29982.36331569665,42.6832,42.7385,42.6832,42.7324,29982.3633
2007-06-26 15:35:00,69.51,69.55,69.48,69.55,33399.47089947089,42.7324,42.757,42.714,42.757,33399.4709
2007-06-26 15:40:00,69.54,69.54,69.46,69.48,20502.6455026455,42.7508,42.7508,42.7017,42.714,20502.6455
2007-06-26 15:45:00,69.48,69.52,69.43,69.44,24801.5873015873,42.714,42.7385,42.6832,42.6894,24801.5873
2007-06-26 15:50:00,69.44,69.47,69.41,69.46,29982.36331569665,42.6894,42.7078,42.6709,42.7017,29982.3633
2007-06-26 15:55:00,69.46,69.52,69.42,69.42,58862.433862433856,42.7017,42.7385,42.6771,42.6771,58862.4339
2007-06-27 09:30:00,69.1,69.55,68.86,69.54,39682.53968253968,42.4803,42.757,42.3328,42.7508,39682.5397
2007-06-27 09:35:00,69.47,69.51,69.36,69.43,11794.53262786596,42.7078,42.7324,42.6402,42.6832,11794.5326
2007-06-27 09:40:00,69.43,69.48,69.36,69.45,16424.162257495587,42.6832,42.714,42.6402,42.6955,16424.1623
2007-06-27 09:45:00,69.45,69.53,69.4,69.53,23699.294532627864,42.6955,42.7447,42.6648,42.7447,23699.2945
2007-06-27 09:50:00,69.53,69.63,69.5,69.6,32848.324514991175,42.7447,42.8062,42.7263,42.7877,32848.3245
2007-06-27 09:55:00,69.6,69.66,69.59,69.62,24581.12874779541,42.7877,42.8246,42.7816,42.8,24581.1287
2007-06-27 10:00:00,69.59,69.61,69.51,69.57,19731.040564373896,42.7816,42.7939,42.7324,42.7693,19731.0406
2007-06-27 10:05:00,69.57,69.66,69.57,69.64,28328.92416225749,42.7693,42.8246,42.7693,42.8123,28328.9242
2007-06-27 10:10:00,69.64,69.69,69.59,69.63,28108.465608465605,42.8123,42.8431,42.7816,42.8062,28108.4656
2007-06-27 10:15:00,69.64,69.71,69.63,69.64,15101.410934744266,42.8123,42.8554,42.8062,42.8123,15101.4109
2007-06-27 10:20:00,69.64,69.65,69.59,69.59,26124.338624338623,42.8123,42.8185,42.7816,42.7816,26124.3386
2007-06-27 10:25:00,69.6,69.75,69.6,69.72,43871.25220458553,42.7877,42.8799,42.7877,42.8615,43871.2522
2007-06-27 10:30:00,69.72,69.82,69.66,69.81,25352.73368606701,42.8615,42.923,42.8246,42.9168,25352.7337
2007-06-27 10:35:00,69.82,69.85,69.8,69.85,30974.426807760137,42.923,42.9414,42.9107,42.9414,30974.4268
2007-06-27 10:40:00,69.84,69.96,69.83,69.9,43430.33509700176,42.9353,43.009,42.9291,42.9722,43430.3351
2007-06-27 10:45:00,69.9,70.01,69.85,69.86,44973.544973544966,42.9722,43.0398,42.9414,42.9476,44973.545
2007-06-27 10:50:00,69.86,69.93,69.86,69.9,7495.5908289241615,42.9476,42.9906,42.9476,42.9722,7495.5908
2007-06-27 10:55:00,69.9,69.94,69.89,69.9,9259.259259259255,42.9722,42.9968,42.966,42.9722,9259.2593
2007-06-27 11:00:00,69.89,69.92,69.86,69.88,14329.805996472662,42.966,42.9845,42.9476,42.9599,14329.806
2007-06-27 11:05:00,69.86,69.91,69.85,69.86,14550.264550264548,42.9476,42.9783,42.9414,42.9476,14550.2646
2007-06-27 11:10:00,69.85,69.87,69.85,69.87,17526.455026455023,42.9414,42.9537,42.9414,42.9537,17526.455
2007-06-27 11:15:00,69.89,69.98,69.88,69.91,13337.742504409169,42.966,43.0213,42.9599,42.9783,13337.7425
2007-06-27 11:20:00,69.92,69.93,69.86,69.87,10251.32275132275,42.9845,42.9906,42.9476,42.9537,10251.3228
2007-06-27 11:25:00,69.87,69.88,69.85,69.87,10251.32275132275,42.9537,42.9599,42.9414,42.9537,10251.3228
2007-06-27 11:30:00,69.88,69.91,69.85,69.87,10692.239858906523,42.9599,42.9783,42.9414,42.9537,10692.2399
2007-06-27 11:35:00,69.87,69.89,69.85,69.89,27998.23633156966,42.9537,42.966,42.9414,42.966,27998.2363
2007-06-27 11:40:00,69.89,69.91,69.84,69.87,33730.15873015873,42.966,42.9783,42.9353,42.9537,33730.1587
2007-06-27 11:45:00,69.88,69.92,69.88,69.9,7275.132275132274,42.9599,42.9845,42.9599,42.9722,7275.1323
2007-06-27 11:50:00,69.89,69.94,69.89,69.93,13117.283950617282,42.966,42.9968,42.966,42.9906,13117.284
2007-06-27 11:55:00,69.92,69.97,69.89,69.9,12786.596119929452,42.9845,43.0152,42.966,42.9722,12786.5961
2007-06-27 12:00:00,69.91,70.03,69.91,70.02,12235.449735449734,42.9783,43.0521,42.9783,43.0459,12235.4497
2007-06-27 12:05:00,70.02,70.08,70.0,70.05,14991.181657848325,43.0459,43.0828,43.0336,43.0644,14991.1817
2007-06-27 12:10:00,70.04,70.06,70.02,70.06,47839.5061728395,43.0582,43.0705,43.0459,43.0705,47839.5062
2007-06-27 12:15:00,70.05,70.1,70.04,70.09,18628.74779541446,43.0644,43.0951,43.0582,43.089,18628.7478
2007-06-27 12:20:00,70.08,70.14,70.08,70.14,17195.767195767196,43.0828,43.1197,43.0828,43.1197,17195.7672
2007-06-27 12:25:00,70.14,70.16,70.05,70.15,22486.772486772483,43.1197,43.132,43.0644,43.1259,22486.7725
2007-06-27 12:30:00,70.14,70.18,70.14,70.17,15432.098765432096,43.1197,43.1443,43.1197,43.1381,15432.0988
2007-06-27 12:35:00,70.17,70.31,70.16,70.27,47398.58906525573,43.1381,43.2242,43.132,43.1996,47398.5891
2007-06-27 12:40:00,70.27,70.33,70.23,70.33,20833.33333333333,43.1996,43.2365,43.175,43.2365,20833.3333
2007-06-27 12:45:00,70.33,70.34,70.31,70.31,15321.869488536153,43.2365,43.2427,43.2242,43.2242,15321.8695
2007-06-27 12:50:00,70.31,70.33,70.31,70.32,18959.43562610229,43.2242,43.2365,43.2242,43.2304,18959.4356
2007-06-27 12:55:00,70.33,70.33,70.29,70.31,40674.60317460317,43.2365,43.2365,43.2119,43.2242,40674.6032
2007-06-27 13:00:00,70.3,70.37,70.3,70.35,16754.85008818342,43.2181,43.2611,43.2181,43.2488,16754.8501
2007-06-27 13:05:00,70.35,70.35,70.27,70.28,19179.894179894178,43.2488,43.2488,43.1996,43.2058,19179.8942
2007-06-27 13:10:00,70.28,70.32,70.26,70.28,66027.33686067018,43.2058,43.2304,43.1935,43.2058,66027.3369
2007-06-27 13:15:00,70.27,70.31,70.25,70.29,21164.02116402116,43.1996,43.2242,43.1873,43.2119,21164.0212
2007-06-27 13:20:00,70.29,70.34,70.29,70.31,12345.679012345678,43.2119,43.2427,43.2119,43.2242,12345.679
2007-06-27 13:25:00,70.31,70.32,70.31,70.31,13117.283950617282,43.2242,43.2304,43.2242,43.2242,13117.284
2007-06-27 13:30:00,70.31,70.32,70.28,70.28,31635.8024691358,43.2242,43.2304,43.2058,43.2058,31635.8025
2007-06-27 13:35:00,70.28,70.31,70.26,70.26,53020.28218694885,43.2058,43.2242,43.1935,43.1935,53020.2822
2007-06-27 13:40:00,70.26,70.27,70.22,70.24,26565.2557319224,43.1935,43.1996,43.1689,43.1812,26565.2557
2007-06-27 13:45:00,70.23,70.25,70.23,70.24,390211.64021164016,43.175,43.1873,43.175,43.1812,390211.6402
2007-06-27 13:50:00,70.24,70.26,70.23,70.25,32738.09523809524,43.1812,43.1935,43.175,43.1873,32738.0952
2007-06-27 13:55:00,70.25,70.27,70.24,70.27,43981.481481481474,43.1873,43.1996,43.1812,43.1996,43981.4815
2007-06-27 14:00:00,70.27,70.3,70.26,70.29,88844.7971781305,43.1996,43.2181,43.1935,43.2119,88844.7972
2007-06-27 14:05:00,70.28,70.28,70.23,70.25,26565.2557319224,43.2058,43.2058,43.175,43.1873,26565.2557
2007-06-27 14:10:00,70.25,70.33,70.23,70.29,41335.97883597883,43.1873,43.2365,43.175,43.2119,41335.9788
2007-06-27 14:15:00,70.3,70.3,70.23,70.23,16534.391534391532,43.2181,43.2181,43.175,43.175,16534.3915
2007-06-27 14:20:00,70.24,70.25,70.23,70.25,29651.67548500881,43.1812,43.1873,43.175,43.1873,29651.6755
2007-06-27 14:25:00,70.25,70.34,70.24,70.31,22817.460317460314,43.1873,43.2427,43.1812,43.2242,22817.4603
2007-06-27 14:30:00,70.31,70.31,70.27,70.3,14440.035273368603,43.2242,43.2242,43.1996,43.2181,14440.0353
2007-06-27 14:35:00,70.28,70.35,70.28,70.35,43320.10582010582,43.2058,43.2488,43.2058,43.2488,43320.1058
2007-06-27 14:40:00,70.35,70.35,70.28,70.29,41776.8959435626,43.2488,43.2488,43.2058,43.2119,41776.8959
2007-06-27 14:45:00,70.29,70.29,70.23,70.24,37037.03703703703,43.2119,43.2119,43.175,43.1812,37037.037
2007-06-27 14:50:00,70.24,70.25,70.22,70.22,14550.264550264548,43.1812,43.1873,43.1689,43.1689,14550.2646
2007-06-27 14:55:00,70.23,70.24,70.2,70.24,12235.449735449734,43.175,43.1812,43.1566,43.1812,12235.4497
2007-06-27 15:00:00,70.24,70.27,70.24,70.27,21053.79188712522,43.1812,43.1996,43.1812,43.1996,21053.7919
2007-06-27 15:05:00,70.28,70.35,70.28,70.31,71649.02998236331,43.2058,43.2488,43.2058,43.2242,71649.03
2007-06-27 15:10:00,70.3,70.31,70.26,70.26,22597.001763668428,43.2181,43.2242,43.1935,43.1935,22597.0018
2007-06-27 15:15:00,70.27,70.33,70.26,70.32,18408.289241622573,43.1996,43.2365,43.1935,43.2304,18408.2892
2007-06-27 15:20:00,70.32,70.34,70.25,70.26,27006.17283950617,43.2304,43.2427,43.1873,43.1935,27006.1728
2007-06-27 15:25:00,70.26,70.27,70.25,70.27,47288.35978835978,43.1935,43.1996,43.1873,43.1996,47288.3598
2007-06-27 15:30:00,70.27,70.37,70.27,70.37,26234.567901234564,43.1996,43.2611,43.1996,43.2611,26234.5679
2007-06-27 15:35:00,70.37,70.44,70.36,70.44,51036.155202821865,43.2611,43.3041,43.255,43.3041,51036.1552
2007-06-27 15:40:00,70.44,70.52,70.43,70.52,31635.8024691358,43.3041,43.3533,43.298,43.3533,31635.8025
2007-06-27 15:45:00,70.52,70.53,70.44,70.44,27888.00705467372,43.3533,43.3595,43.3041,43.3041,27888.0071
2007-06-27 15:50:00,70.44,70.47,70.44,70.46,45524.69135802469,43.3041,43.3226,43.3041,43.3164,45524.6914
2007-06-27 15:55:00,70.46,70.46,70.4,70.44,55004.40917107583,43.3164,43.3164,43.2795,43.3041,55004.4092
2007-06-28 09:30:00,70.32,70.32,70.3,70.3,23368.60670194004,43.2304,43.2304,43.2181,43.2181,23368.6067
2007-06-28 09:35:00,70.3,70.34,70.3,70.3,39241.6225749559,43.2181,43.2427,43.2181,43.2181,39241.6226
2007-06-28 09:40:00,70.29,70.3,70.22,70.23,38800.70546737213,43.2119,43.2181,43.1689,43.175,38800.7055
2007-06-28 09:45:00,70.23,70.32,70.2,70.24,33730.15873015873,43.175,43.2304,43.1566,43.1812,33730.1587
2007-06-28 09:50:00,70.24,70.34,70.24,70.3,15983.245149911814,43.1812,43.2427,43.1812,43.2181,15983.2451
2007-06-28 09:55:00,70.31,70.43,70.29,70.41,20943.56261022928,43.2242,43.298,43.2119,43.2857,20943.5626
2007-06-28 10:00:00,70.42,70.51,70.38,70.4,19069.66490299824,43.2918,43.3472,43.2672,43.2795,19069.6649
2007-06-28 10:05:00,70.4,70.4,70.38,70.39,16093.474426807756,43.2795,43.2795,43.2672,43.2734,16093.4744
2007-06-28 10:10:00,70.38,70.42,70.38,70.42,51256.61375661375,43.2672,43.2918,43.2672,43.2918,51256.6138
2007-06-28 10:15:00,70.4,70.51,70.4,70.47,22817.460317460314,43.2795,43.3472,43.2795,43.3226,22817.4603
2007-06-28 10:20:00,70.48,70.51,70.43,70.44,30313.05114638448,43.3287,43.3472,43.298,43.3041,30313.0511
2007-06-28 10:25:00,70.43,70.5,70.43,70.5,47839.5061728395,43.298,43.341,43.298,43.341,47839.5062
2007-06-28 10:30:00,70.48,70.48,70.44,70.46,40343.91534391534,43.3287,43.3287,43.3041,43.3164,40343.9153
2007-06-28 10:35:00,70.45,70.47,70.44,70.44,21164.02116402116,43.3103,43.3226,43.3041,43.3041,21164.0212
2007-06-28 10:40:00,70.44,70.44,70.39,70.41,12786.596119929452,43.3041,43.3041,43.2734,43.2857,12786.5961
2007-06-28 10:45:00,70.4,70.44,70.38,70.38,7826.278659611992,43.2795,43.3041,43.2672,43.2672,7826.2787
2007-06-28 10:50:00,70.37,70.38,70.34,70.34,12014.991181657848,43.2611,43.2672,43.2427,43.2427,12014.9912
2007-06-28 10:55:00,70.34,70.35,70.29,70.3,14440.035273368603,43.2427,43.2488,43.2119,43.2181,14440.0353
2007-06-28 11:00:00,70.3,70.32,70.29,70.31,11463.84479717813,43.2181,43.2304,43.2119,43.2242,11463.8448
2007-06-28 11:05:00,70.31,70.34,70.3,70.31,18738.977072310405,43.2242,43.2427,43.2181,43.2242,18738.9771
2007-06-28 11:10:00,70.32,70.33,70.31,70.32,7826.278659611992,43.2304,43.2365,43.2242,43.2304,7826.2787
2007-06-28 11:15:00,70.32,70.34,70.31,70.32,9700.176366843032,43.2304,43.2427,43.2242,43.2304,9700.1764
2007-06-28 11:20:00,70.32,70.34,70.31,70.32,13227.513227513226,43.2304,43.2427,43.2242,43.2304,13227.5132
2007-06-28 11:25:00,70.32,70.32,70.31,70.31,13337.742504409169,43.2304,43.2304,43.2242,43.2242,13337.7425
2007-06-28 11:30:00,70.31,70.35,70.3,70.34,17636.68430335097,43.2242,43.2488,43.2181,43.2427,17636.6843
2007-06-28 11:35:00,70.34,70.35,70.3,70.3,7605.820105820105,43.2427,43.2488,43.2181,43.2181,7605.8201
2007-06-28 11:40:00,70.31,70.31,70.28,70.29,11243.38624338624,43.2242,43.2242,43.2058,43.2119,11243.3862
2007-06-28 11:45:00,70.29,70.3,70.26,70.28,24250.440917107582,43.2119,43.2181,43.1935,43.2058,24250.4409
2007-06-28 11:50:00,70.26,70.3,70.26,70.29,24911.81657848324,43.1935,43.2181,43.1935,43.2119,24911.8166
2007-06-28 11:55:00,70.28,70.32,70.27,70.28,22597.001763668428,43.2058,43.2304,43.1996,43.2058,22597.0018
2007-06-28 12:00:00,70.28,70.31,70.28,70.29,11684.303350970016,43.2058,43.2242,43.2058,43.2119,11684.3034
2007-06-28 12:05:00,70.3,70.31,70.27,70.29,13117.283950617282,43.2181,43.2242,43.1996,43.2119,13117.284
2007-06-28 12:10:00,70.3,70.31,70.26,70.3,9369.488536155202,43.2181,43.2242,43.1935,43.2181,9369.4885
2007-06-28 12:15:00,70.31,70.31,70.27,70.3,9369.488536155202,43.2242,43.2242,43.1996,43.2181,9369.4885
2007-06-28 12:20:00,70.3,70.32,70.28,70.28,10030.864197530864,43.2181,43.2304,43.2058,43.2058,10030.8642
2007-06-28 12:25:00,70.27,70.31,70.27,70.28,10582.01058201058,43.1996,43.2242,43.1996,43.2058,10582.0106
2007-06-28 12:30:00,70.27,70.29,70.26,70.28,11243.38624338624,43.1996,43.2119,43.1935,43.2058,11243.3862
2007-06-28 12:35:00,70.29,70.37,70.29,70.34,24801.5873015873,43.2119,43.2611,43.2119,43.2427,24801.5873
2007-06-28 12:40:00,70.34,70.35,70.3,70.31,9038.80070546737,43.2427,43.2488,43.2181,43.2242,9038.8007
2007-06-28 12:45:00,70.28,70.34,70.28,70.33,10251.32275132275,43.2058,43.2427,43.2058,43.2365,10251.3228
2007-06-28 12:50:00,70.33,70.34,70.32,70.32,5401.234567901234,43.2365,43.2427,43.2304,43.2304,5401.2346
2007-06-28 12:55:00,70.32,70.34,70.31,70.34,11353.615520282186,43.2304,43.2427,43.2242,43.2427,11353.6155
2007-06-28 13:00:00,70.32,70.35,70.31,70.35,12896.825396825396,43.2304,43.2488,43.2242,43.2488,12896.8254
2007-06-28 13:05:00,70.34,70.37,70.34,70.34,7936.507936507935,43.2427,43.2611,43.2427,43.2427,7936.5079
2007-06-28 13:10:00,70.35,70.37,70.34,70.35,13447.971781305114,43.2488,43.2611,43.2427,43.2488,13447.9718
2007-06-28 13:15:00,70.35,70.36,70.34,70.34,7936.507936507935,43.2488,43.255,43.2427,43.2427,7936.5079
2007-06-28 13:20:00,70.34,70.36,70.34,70.35,5070.546737213404,43.2427,43.255,43.2427,43.2488,5070.5467
2007-06-28 13:25:00,70.35,70.38,70.34,70.35,12566.137566137564,43.2488,43.2672,43.2427,43.2488,12566.1376
2007-06-28 13:30:00,70.35,70.42,70.35,70.41,12014.991181657848,43.2488,43.2918,43.2488,43.2857,12014.9912
2007-06-28 13:35:00,70.42,70.46,70.41,70.46,25462.96296296296,43.2918,43.3164,43.2857,43.3164,25462.963
2007-06-28 13:40:00,70.46,70.47,70.44,70.47,18077.60141093474,43.3164,43.3226,43.3041,43.3226,18077.6014
2007-06-28 13:45:00,70.46,70.52,70.46,70.52,10912.698412698412,43.3164,43.3533,43.3164,43.3533,10912.6984
2007-06-28 13:50:00,70.53,70.62,70.53,70.61,18959.43562610229,43.3595,43.4148,43.3595,43.4086,18959.4356
2007-06-28 13:55:00,70.61,70.63,70.56,70.56,14219.576719576718,43.4086,43.4209,43.3779,43.3779,14219.5767
2007-06-28 14:00:00,70.56,70.61,70.54,70.59,18849.206349206343,43.3779,43.4086,43.3656,43.3963,18849.2063
2007-06-28 14:05:00,70.59,70.62,70.56,70.59,13117.283950617282,43.3963,43.4148,43.3779,43.3963,13117.284
2007-06-28 14:10:00,70.59,70.62,70.45,70.5,25462.96296296296,43.3963,43.4148,43.3103,43.341,25462.963
2007-06-28 14:15:00,70.45,70.65,70.32,70.53,56988.53615520282,43.3103,43.4332,43.2304,43.3595,56988.5362
2007-06-28 14:20:00,70.53,70.59,70.44,70.54,20061.728395061727,43.3595,43.3963,43.3041,43.3656,20061.7284
2007-06-28 14:25:00,70.54,70.55,70.45,70.45,35824.514991181655,43.3656,43.3718,43.3103,43.3103,35824.515
2007-06-28 14:30:00,70.44,70.44,70.26,70.28,30092.592592592588,43.3041,43.3041,43.1935,43.2058,30092.5926
2007-06-28 14:35:00,70.25,70.38,70.25,70.31,27336.860670194,43.1873,43.2672,43.1873,43.2242,27336.8607
2007-06-28 14:40:00,70.31,70.57,70.31,70.53,39241.6225749559,43.2242,43.3841,43.2242,43.3595,39241.6226
2007-06-28 14:45:00,70.53,70.61,70.45,70.5,39131.39329805997,43.3595,43.4086,43.3103,43.341,39131.3933
2007-06-28 14:50:00,70.51,70.54,70.45,70.49,17085.53791887125,43.3472,43.3656,43.3103,43.3349,17085.5379
2007-06-28 14:55:00,70.48,70.56,70.47,70.54,26344.79717813051,43.3287,43.3779,43.3226,43.3656,26344.7972
2007-06-28 15:00:00,70.53,70.53,70.44,70.47,24029.982363315696,43.3595,43.3595,43.3041,43.3226,24029.9824
2007-06-28 15:05:00,70.46,70.47,70.4,70.45,18187.830687830687,43.3164,43.3226,43.2795,43.3103,18187.8307
2007-06-28 15:10:00,70.45,70.45,70.36,70.36,19179.894179894178,43.3103,43.3103,43.255,43.255,19179.8942
2007-06-28 15:15:00,70.37,70.4,70.34,70.34,22817.460317460314,43.2611,43.2795,43.2427,43.2427,22817.4603
2007-06-28 15:20:00,70.34,70.39,70.31,70.39,37037.03703703703,43.2427,43.2734,43.2242,43.2734,37037.037
2007-06-28 15:25:00,70.39,70.42,70.34,70.35,24250.440917107582,43.2734,43.2918,43.2427,43.2488,24250.4409
2007-06-28 15:30:00,70.36,70.42,70.36,70.38,21274.250440917105,43.255,43.2918,43.255,43.2672,21274.2504
2007-06-28 15:35:00,70.37,70.4,70.34,70.35,13227.513227513226,43.2611,43.2795,43.2427,43.2488,13227.5132
2007-06-28 15:40:00,70.34,70.34,70.31,70.31,68011.46384479717,43.2427,43.2427,43.2242,43.2242,68011.4638
2007-06-28 15:45:00,70.31,70.36,70.31,70.34,96009.70017636684,43.2242,43.255,43.2242,43.2427,96009.7002
2007-06-28 15:50:00,70.35,70.42,70.34,70.4,76719.57671957671,43.2488,43.2918,43.2427,43.2795,76719.5767
2007-06-28 15:55:00,70.4,70.42,70.4,70.4,48831.56966490299,43.2795,43.2918,43.2795,43.2795,48831.5697
2007-06-29 09:30:00,70.57,70.71,70.42,70.53,62830.68783068782,43.3841,43.4701,43.2918,43.3595,62830.6878
2007-06-29 09:35:00,70.53,70.63,70.38,70.5,30092.592592592588,43.3595,43.4209,43.2672,43.341,30092.5926
2007-06-29 09:40:00,70.53,70.71,70.49,70.55,15211.64021164021,43.3595,43.4701,43.3349,43.3718,15211.6402
2007-06-29 09:45:00,70.61,70.71,70.53,70.68,30643.738977072306,43.4086,43.4701,43.3595,43.4517,30643.739
2007-06-29 09:50:00,70.7,70.76,70.65,70.76,27447.089947089946,43.464,43.5009,43.4332,43.5009,27447.0899
2007-06-29 09:55:00,70.76,70.78,70.6,70.67,63051.14638447971,43.5009,43.5132,43.4025,43.4455,63051.1464
2007-06-29 10:00:00,70.64,70.8,70.64,70.72,45745.149911816574,43.4271,43.5254,43.4271,43.4763,45745.1499
2007-06-29 10:05:00,70.73,70.78,70.73,70.78,8377.42504409171,43.4824,43.5132,43.4824,43.5132,8377.425
2007-06-29 10:10:00,70.79,70.82,70.72,70.73,13668.430335097,43.5193,43.5377,43.4763,43.4824,13668.4303
2007-06-29 10:15:00,70.72,70.76,70.72,70.74,22486.772486772483,43.4763,43.5009,43.4763,43.4886,22486.7725
2007-06-29 10:20:00,70.74,70.75,70.67,70.68,10361.552028218694,43.4886,43.4947,43.4455,43.4517,10361.552
2007-06-29 10:25:00,70.69,70.76,70.69,70.75,15873.015873015873,43.4578,43.5009,43.4578,43.4947,15873.0159
2007-06-29 10:30:00,70.75,70.76,70.7,70.75,42548.50088183421,43.4947,43.5009,43.464,43.4947,42548.5009
2007-06-29 10:35:00,70.74,70.75,70.7,70.74,8267.195767195766,43.4886,43.4947,43.464,43.4886,8267.1958
2007-06-29 10:40:00,70.76,70.76,70.73,70.75,20502.6455026455,43.5009,43.5009,43.4824,43.4947,20502.6455
2007-06-29 10:45:00,70.73,70.81,70.73,70.79,9920.63492063492,43.4824,43.5316,43.4824,43.5193,9920.6349
2007-06-29 10:50:00,70.8,70.81,70.77,70.81,2314.8148148148143,43.5254,43.5316,43.507,43.5316,2314.8148
2007-06-29 10:55:00,70.81,70.83,70.79,70.82,4960.317460317459,43.5316,43.5439,43.5193,43.5377,4960.3175
2007-06-29 11:00:00,70.83,70.87,70.78,70.78,12566.137566137564,43.5439,43.5685,43.5132,43.5132,12566.1376
2007-06-29 11:05:00,70.78,70.85,70.76,70.83,14550.264550264548,43.5132,43.5562,43.5009,43.5439,14550.2646
2007-06-29 11:10:00,70.84,70.86,70.78,70.83,9259.259259259255,43.55,43.5623,43.5132,43.5439,9259.2593
2007-06-29 11:15:00,70.83,70.88,70.83,70.87,5952.380952380951,43.5439,43.5746,43.5439,43.5685,5952.381
2007-06-29 11:20:00,70.87,70.95,70.87,70.92,11133.156966490298,43.5685,43.6177,43.5685,43.5992,11133.157
2007-06-29 11:25:00,70.92,71.0,70.87,71.0,18408.289241622573,43.5992,43.6484,43.5685,43.6484,18408.2892
2007-06-29 11:30:00,71.01,71.01,70.97,71.0,8928.571428571428,43.6546,43.6546,43.63,43.6484,8928.5714
2007-06-29 11:35:00,71.01,71.02,71.0,71.02,6062.610229276896,43.6546,43.6607,43.6484,43.6607,6062.6102
2007-06-29 11:40:00,71.02,71.02,70.98,70.98,11243.38624338624,43.6607,43.6607,43.6361,43.6361,11243.3862
2007-06-29 11:45:00,70.98,70.98,70.93,70.96,12455.90828924162,43.6361,43.6361,43.6054,43.6238,12455.9083
2007-06-29 11:50:00,70.95,70.96,70.92,70.94,6283.068783068782,43.6177,43.6238,43.5992,43.6115,6283.0688
2007-06-29 11:55:00,70.95,70.95,70.92,70.92,9479.717813051146,43.6177,43.6177,43.5992,43.5992,9479.7178
2007-06-29 12:00:00,70.93,70.93,70.9,70.9,6283.068783068782,43.6054,43.6054,43.5869,43.5869,6283.0688
2007-06-29 12:05:00,70.91,70.92,70.9,70.92,8377.42504409171,43.5931,43.5992,43.5869,43.5992,8377.425
2007-06-29 12:10:00,70.92,70.92,70.83,70.86,12345.679012345678,43.5992,43.5992,43.5439,43.5623,12345.679
2007-06-29 12:15:00,70.86,70.87,70.8,70.8,12235.449735449734,43.5623,43.5685,43.5254,43.5254,12235.4497
2007-06-29 12:20:00,70.8,70.85,70.79,70.83,14109.347442680775,43.5254,43.5562,43.5193,43.5439,14109.3474
2007-06-29 12:25:00,70.84,70.89,70.83,70.83,11463.84479717813,43.55,43.5808,43.5439,43.5439,11463.8448
2007-06-29 12:30:00,70.83,70.83,70.76,70.77,16975.308641975305,43.5439,43.5439,43.5009,43.507,16975.3086
2007-06-29 12:35:00,70.77,70.84,70.76,70.83,25352.73368606701,43.507,43.55,43.5009,43.5439,25352.7337
2007-06-29 12:40:00,70.83,70.87,70.83,70.87,8046.737213403879,43.5439,43.5685,43.5439,43.5685,8046.7372
2007-06-29 12:45:00,70.86,70.87,70.79,70.79,11243.38624338624,43.5623,43.5685,43.5193,43.5193,11243.3862
2007-06-29 12:50:00,70.78,70.83,70.77,70.79,11794.53262786596,43.5132,43.5439,43.507,43.5193,11794.5326
2007-06-29 12:55:00,70.79,70.79,70.77,70.77,2204.585537918871,43.5193,43.5193,43.507,43.507,2204.5855
2007-06-29 13:00:00,70.77,70.82,70.77,70.78,11353.615520282186,43.507,43.5377,43.507,43.5132,11353.6155
2007-06-29 13:05:00,70.77,70.79,70.76,70.77,16424.162257495587,43.507,43.5193,43.5009,43.507,16424.1623
2007-06-29 13:10:00,70.76,70.83,70.76,70.76,12345.679012345678,43.5009,43.5439,43.5009,43.5009,12345.679
2007-06-29 13:15:00,70.78,70.83,70.76,70.83,19731.040564373896,43.5132,43.5439,43.5009,43.5439,19731.0406
2007-06-29 13:20:00,70.83,70.86,70.77,70.86,14329.805996472662,43.5439,43.5623,43.507,43.5623,14329.806
2007-06-29 13:25:00,70.86,70.89,70.79,70.79,12786.596119929452,43.5623,43.5808,43.5193,43.5193,12786.5961
2007-06-29 13:30:00,70.8,70.8,70.76,70.78,10361.552028218694,43.5254,43.5254,43.5009,43.5132,10361.552
2007-06-29 13:35:00,70.8,70.83,70.76,70.77,12786.596119929452,43.5254,43.5439,43.5009,43.507,12786.5961
2007-06-29 13:40:00,70.76,70.8,70.76,70.76,19951.499118165782,43.5009,43.5254,43.5009,43.5009,19951.4991
2007-06-29 13:45:00,70.76,70.86,70.76,70.83,17526.455026455023,43.5009,43.5623,43.5009,43.5439,17526.455
2007-06-29 13:50:00,70.83,70.86,70.79,70.83,15873.015873015873,43.5439,43.5623,43.5193,43.5439,15873.0159
2007-06-29 13:55:00,70.83,70.87,70.8,70.81,97663.13932980598,43.5439,43.5685,43.5254,43.5316,97663.1393
2007-06-29 14:00:00,70.81,70.81,70.76,70.77,34942.6807760141,43.5316,43.5316,43.5009,43.507,34942.6808
2007-06-29 14:05:00,70.77,70.79,70.61,70.66,61067.01940035273,43.507,43.5193,43.4086,43.4394,61067.0194
2007-06-29 14:10:00,70.63,70.7,70.56,70.7,35163.13932980599,43.4209,43.464,43.3779,43.464,35163.1393
2007-06-29 14:15:00,70.7,70.73,70.63,70.66,9149.029982363314,43.464,43.4824,43.4209,43.4394,9149.03
2007-06-29 14:20:00,70.66,70.67,70.57,70.63,8818.342151675484,43.4394,43.4455,43.3841,43.4209,8818.3422
2007-06-29 14:25:00,70.64,70.7,70.6,70.66,26234.567901234564,43.4271,43.464,43.4025,43.4394,26234.5679
2007-06-29 14:30:00,70.67,70.74,70.63,70.71,25903.880070546733,43.4455,43.4886,43.4209,43.4701,25903.8801
2007-06-29 14:35:00,70.71,70.83,70.71,70.83,9810.405643738975,43.4701,43.5439,43.4701,43.5439,9810.4056
2007-06-29 14:40:00,70.79,70.85,70.76,70.81,13117.283950617282,43.5193,43.5562,43.5009,43.5316,13117.284
2007-06-29 14:45:00,70.81,70.82,70.73,70.73,5070.546737213404,43.5316,43.5377,43.4824,43.4824,5070.5467
2007-06-29 14:50:00,70.73,70.75,70.7,70.72,12014.991181657848,43.4824,43.4947,43.464,43.4763,12014.9912
2007-06-29 14:55:00,70.73,70.79,70.73,70.79,10802.469135802468,43.4824,43.5193,43.4824,43.5193,10802.4691
2007-06-29 15:00:00,70.79,70.82,70.68,70.7,26565.2557319224,43.5193,43.5377,43.4517,43.464,26565.2557
2007-06-29 15:05:00,70.69,70.71,70.55,70.67,77160.49382716049,43.4578,43.4701,43.3718,43.4455,77160.4938
2007-06-29 15:10:00,70.67,70.72,70.34,70.42,109347.442680776,43.4455,43.4763,43.2427,43.2918,109347.4427
2007-06-29 15:15:00,70.38,70.57,70.36,70.54,91380.0705467372,43.2672,43.3841,43.255,43.3656,91380.0705
2007-06-29 15:20:00,70.54,70.57,70.52,70.55,27557.319223985887,43.3656,43.3841,43.3533,43.3718,27557.3192
2007-06-29 15:25:00,70.57,70.58,70.51,70.53,41776.8959435626,43.3841,43.3902,43.3472,43.3595,41776.8959
2007-06-29 15:30:00,70.53,70.6,70.53,70.57,55776.01410934744,43.3595,43.4025,43.3595,43.3841,55776.0141
2007-06-29 15:35:00,70.56,70.67,70.53,70.65,22376.54320987654,43.3779,43.4455,43.3595,43.4332,22376.5432
2007-06-29 15:40:00,70.65,70.93,70.65,70.71,45083.77425044091,43.4332,43.6054,43.4332,43.4701,45083.7743
2007-06-29 15:45:00,70.71,70.71,70.58,70.61,26565.2557319224,43.4701,43.4701,43.3902,43.4086,26565.2557
2007-06-29 15:50:00,70.59,70.69,70.56,70.59,32848.324514991175,43.3963,43.4578,43.3779,43.3963,32848.3245
2007-06-29 15:55:00,70.58,70.64,70.55,70.62,42989.41798941798,43.3902,43.4271,43.3718,43.4148,42989.418
2007-07-03 09:30:00,71.33,71.37,71.24,71.36,41776.8959435626,43.8513,43.8759,43.7959,43.8697,41776.8959
2007-07-03 09:35:00,71.38,71.48,71.36,71.48,9369.488536155202,43.882,43.9435,43.8697,43.9435,9369.4885
2007-07-03 09:40:00,71.48,71.56,71.47,71.47,24360.670194003524,43.9435,43.9927,43.9373,43.9373,24360.6702
2007-07-03 09:45:00,71.51,71.57,71.5,71.54,10251.32275132275,43.9619,43.9988,43.9558,43.9804,10251.3228
2007-07-03 09:50:00,71.53,71.55,71.51,71.51,9589.947089947089,43.9742,43.9865,43.9619,43.9619,9589.9471
2007-07-03 09:55:00,71.51,71.52,71.45,71.52,10802.469135802468,43.9619,43.9681,43.925,43.9681,10802.4691
2007-07-03 10:00:00,71.52,71.54,71.41,71.41,25683.421516754846,43.9681,43.9804,43.9005,43.9005,25683.4215
2007-07-03 10:05:00,71.43,71.49,71.41,71.47,16313.932980599646,43.9128,43.9496,43.9005,43.9373,16313.933
2007-07-03 10:10:00,71.47,71.48,71.39,71.44,17085.53791887125,43.9373,43.9435,43.8882,43.9189,17085.5379
2007-07-03 10:15:00,71.44,71.48,71.4,71.43,19290.123456790123,43.9189,43.9435,43.8943,43.9128,19290.1235
2007-07-03 10:20:00,71.43,71.47,71.39,71.39,10912.698412698412,43.9128,43.9373,43.8882,43.8882,10912.6984
2007-07-03 10:25:00,71.41,71.43,71.39,71.41,10141.093474426809,43.9005,43.9128,43.8882,43.9005,10141.0935
2007-07-03 10:30:00,71.41,71.41,71.3,71.32,11794.53262786596,43.9005,43.9005,43.8328,43.8451,11794.5326
2007-07-03 10:35:00,71.33,71.34,71.22,71.23,14550.264550264548,43.8513,43.8574,43.7837,43.7898,14550.2646
2007-07-03 10:40:00,71.23,71.24,71.2,71.22,39572.31040564374,43.7898,43.7959,43.7714,43.7837,39572.3104
2007-07-03 10:45:00,71.22,71.22,71.16,71.17,10471.781305114637,43.7837,43.7837,43.7468,43.7529,10471.7813
2007-07-03 10:50:00,71.17,71.18,71.11,71.12,13007.05467372134,43.7529,43.7591,43.716,43.7222,13007.0547
2007-07-03 10:55:00,71.12,71.17,71.09,71.09,34832.451499118164,43.7222,43.7529,43.7037,43.7037,34832.4515
2007-07-03 11:00:00,71.12,71.12,71.02,71.02,38139.32980599647,43.7222,43.7222,43.6607,43.6607,38139.3298
2007-07-03 11:05:00,71.04,71.07,71.04,71.04,5621.693121693121,43.673,43.6914,43.673,43.673,5621.6931
2007-07-03 11:10:00,71.05,71.06,71.0,71.02,14550.264550264548,43.6791,43.6853,43.6484,43.6607,14550.2646
2007-07-03 11:15:00,71.02,71.04,71.02,71.03,9479.717813051146,43.6607,43.673,43.6607,43.6668,9479.7178
2007-07-03 11:20:00,71.02,71.07,71.0,71.06,14660.493827160491,43.6607,43.6914,43.6484,43.6853,14660.4938
2007-07-03 11:25:00,71.06,71.12,71.06,71.12,18738.977072310405,43.6853,43.7222,43.6853,43.7222,18738.9771
2007-07-03 11:30:00,71.12,71.22,71.12,71.19,21384.47971781305,43.7222,43.7837,43.7222,43.7652,21384.4797
2007-07-03 11:35:00,71.21,71.22,71.18,71.21,12235.449735449734,43.7775,43.7837,43.7591,43.7775,12235.4497
2007-07-03 11:40:00,71.21,71.22,71.17,71.18,126102.29276895942,43.7775,43.7837,43.7529,43.7591,126102.2928
2007-07-03 11:45:00,71.18,71.21,71.18,71.18,14991.181657848325,43.7591,43.7775,43.7591,43.7591,14991.1817
2007-07-03 11:50:00,71.19,71.19,71.18,71.19,9589.947089947089,43.7652,43.7652,43.7591,43.7652,9589.9471
2007-07-03 11:55:00,71.19,71.22,71.18,71.22,7495.5908289241615,43.7652,43.7837,43.7591,43.7837,7495.5908
2007-07-03 12:00:00,71.23,71.27,71.22,71.27,7164.902998236331,43.7898,43.8144,43.7837,43.8144,7164.903
2007-07-03 12:05:00,71.27,71.35,71.26,71.33,10692.239858906523,43.8144,43.8636,43.8082,43.8513,10692.2399
2007-07-03 12:10:00,71.31,71.38,71.31,71.33,7605.820105820105,43.839,43.882,43.839,43.8513,7605.8201
2007-07-03 12:15:00,71.34,71.36,71.34,71.35,5291.00529100529,43.8574,43.8697,43.8574,43.8636,5291.0053
2007-07-03 12:20:00,71.36,71.39,71.31,71.31,14660.493827160491,43.8697,43.8882,43.839,43.839,14660.4938
2007-07-03 12:25:00,71.31,71.31,71.22,71.23,12014.991181657848,43.839,43.839,43.7837,43.7898,12014.9912
2007-07-03 12:30:00,71.22,71.23,71.22,71.23,8046.737213403879,43.7837,43.7898,43.7837,43.7898,8046.7372
2007-07-03 12:35:00,71.23,71.28,71.22,71.26,5731.922398589065,43.7898,43.8205,43.7837,43.8082,5731.9224
2007-07-03 12:40:00,71.26,71.26,71.18,71.22,22707.231040564373,43.8082,43.8082,43.7591,43.7837,22707.231
2007-07-03 12:45:00,71.22,71.22,71.19,71.2,21494.70899470899,43.7837,43.7837,43.7652,43.7714,21494.709
2007-07-03 12:50:00,71.21,71.21,71.18,71.19,16424.162257495587,43.7775,43.7775,43.7591,43.7652,16424.1623
2007-07-03 12:55:00,71.19,71.2,71.17,71.18,28880.07054673721,43.7652,43.7714,43.7529,43.7591,28880.0705
2007-07-05 09:30:00,71.12,71.13,71.0,71.02,39682.53968253968,43.7222,43.7283,43.6484,43.6607,39682.5397
2007-07-05 09:35:00,71.03,71.09,70.92,70.95,20502.6455026455,43.6668,43.7037,43.5992,43.6177,20502.6455
2007-07-05 09:40:00,70.92,70.99,70.92,70.99,7495.5908289241615,43.5992,43.6423,43.5992,43.6423,7495.5908
2007-07-05 09:45:00,70.97,71.02,70.95,70.99,13668.430335097,43.63,43.6607,43.6177,43.6423,13668.4303
2007-07-05 09:50:00,71.01,71.09,70.95,70.99,25242.50440917108,43.6546,43.7037,43.6177,43.6423,25242.5044
2007-07-05 09:55:00,70.99,71.14,70.98,71.07,31525.57319223985,43.6423,43.7345,43.6361,43.6914,31525.5732
2007-07-05 10:00:00,71.08,71.11,71.02,71.03,14440.035273368603,43.6976,43.716,43.6607,43.6668,14440.0353
2007-07-05 10:05:00,71.03,71.06,70.98,71.0,21384.47971781305,43.6668,43.6853,43.6361,43.6484,21384.4797
2007-07-05 10:10:00,70.99,71.02,70.98,70.99,76388.88888888888,43.6423,43.6607,43.6361,43.6423,76388.8889
2007-07-05 10:15:00,71.01,71.01,70.96,70.99,17967.3721340388,43.6546,43.6546,43.6238,43.6423,17967.3721
2007-07-05 10:20:00,70.99,71.02,70.94,70.97,14329.805996472662,43.6423,43.6607,43.6115,43.63,14329.806
2007-07-05 10:25:00,70.96,71.02,70.96,70.98,11904.761904761905,43.6238,43.6607,43.6238,43.6361,11904.7619
2007-07-05 10:30:00,70.98,71.21,70.97,71.2,104607.58377425042,43.6361,43.7775,43.63,43.7714,104607.5838
2007-07-05 10:35:00,71.17,71.17,71.02,71.04,63381.83421516754,43.7529,43.7529,43.6607,43.673,63381.8342
2007-07-05 10:40:00,71.03,71.11,71.01,71.11,93364.19753086418,43.6668,43.716,43.6546,43.716,93364.1975
2007-07-05 10:45:00,71.12,71.12,71.06,71.09,17967.3721340388,43.7222,43.7222,43.6853,43.7037,17967.3721
2007-07-05 10:50:00,71.1,71.15,71.07,71.12,21384.47971781305,43.7099,43.7406,43.6914,43.7222,21384.4797
2007-07-05 10:55:00,71.12,71.15,71.12,71.12,13778.659611992944,43.7222,43.7406,43.7222,43.7222,13778.6596
2007-07-05 11:00:00,71.12,71.15,71.11,71.13,53461.19929453262,43.7222,43.7406,43.716,43.7283,53461.1993
2007-07-05 11:05:00,71.14,71.16,71.12,71.12,25462.96296296296,43.7345,43.7468,43.7222,43.7222,25462.963
2007-07-05 11:10:00,71.12,71.13,71.09,71.1,16644.620811287477,43.7222,43.7283,43.7037,43.7099,16644.6208
2007-07-05 11:15:00,71.11,71.12,71.07,71.08,11133.156966490298,43.716,43.7222,43.6914,43.6976,11133.157
2007-07-05 11:20:00,71.11,71.25,71.09,71.22,11353.615520282186,43.716,43.8021,43.7037,43.7837,11353.6155
2007-07-05 11:25:00,71.22,71.26,71.21,71.26,11574.074074074071,43.7837,43.8082,43.7775,43.8082,11574.0741
2007-07-05 11:30:00,71.26,71.26,71.19,71.21,9920.63492063492,43.8082,43.8082,43.7652,43.7775,9920.6349
2007-07-05 11:35:00,71.21,71.21,71.18,71.18,29100.529100529096,43.7775,43.7775,43.7591,43.7591,29100.5291
2007-07-05 11:40:00,71.19,71.28,71.17,71.21,16865.079365079364,43.7652,43.8205,43.7529,43.7775,16865.0794
2007-07-05 11:45:00,71.17,71.17,71.12,71.17,7275.132275132274,43.7529,43.7529,43.7222,43.7529,7275.1323
2007-07-05 11:50:00,71.16,71.18,71.16,71.17,8156.966490299823,43.7468,43.7591,43.7468,43.7529,8156.9665
2007-07-05 11:55:00,71.17,71.18,71.16,71.17,5401.234567901234,43.7529,43.7591,43.7468,43.7529,5401.2346
2007-07-05 12:00:00,71.17,71.22,71.16,71.2,21494.70899470899,43.7529,43.7837,43.7468,43.7714,21494.709
2007-07-05 12:05:00,71.18,71.18,71.12,71.14,3306.8783068783064,43.7591,43.7591,43.7222,43.7345,3306.8783
2007-07-05 12:10:00,71.15,71.15,71.09,71.12,6062.610229276896,43.7406,43.7406,43.7037,43.7222,6062.6102
2007-07-05 12:15:00,71.12,71.19,71.12,71.18,15101.410934744266,43.7222,43.7652,43.7222,43.7591,15101.4109
2007-07-05 12:20:00,71.16,71.17,71.11,71.11,2425.044091710758,43.7468,43.7529,43.716,43.716,2425.0441
2007-07-05 12:25:00,71.12,71.13,71.08,71.1,6503.5273368606695,43.7222,43.7283,43.6976,43.7099,6503.5273
2007-07-05 12:30:00,71.11,71.12,71.06,71.12,12235.449735449734,43.716,43.7222,43.6853,43.7222,12235.4497
2007-07-05 12:35:00,71.12,71.21,71.12,71.15,18077.60141093474,43.7222,43.7775,43.7222,43.7406,18077.6014
2007-07-05 12:40:00,71.15,71.17,71.14,71.15,2314.8148148148143,43.7406,43.7529,43.7345,43.7406,2314.8148
2007-07-05 12:45:00,71.16,71.17,71.12,71.13,6283.068783068782,43.7468,43.7529,43.7222,43.7283,6283.0688
2007-07-05 12:50:00,71.12,71.17,71.12,71.17,9369.488536155202,43.7222,43.7529,43.7222,43.7529,9369.4885
2007-07-05 12:55:00,71.16,71.17,71.12,71.15,5401.234567901234,43.7468,43.7529,43.7222,43.7406,5401.2346
2007-07-05 13:00:00,71.15,71.15,71.12,71.13,7826.278659611992,43.7406,43.7406,43.7222,43.7283,7826.2787
2007-07-05 13:05:00,71.12,71.14,71.12,71.12,19510.58201058201,43.7222,43.7345,43.7222,43.7222,19510.582
2007-07-05 13:10:00,71.12,71.14,71.1,71.12,28328.92416225749,43.7222,43.7345,43.7099,43.7222,28328.9242
2007-07-05 13:15:00,71.12,71.13,71.12,71.12,2645.502645502645,43.7222,43.7283,43.7222,43.7222,2645.5026
2007-07-05 13:20:00,71.13,71.15,71.12,71.14,5070.546737213404,43.7283,43.7406,43.7222,43.7345,5070.5467
2007-07-05 13:25:00,71.15,71.15,71.11,71.12,56878.30687830688,43.7406,43.7406,43.716,43.7222,56878.3069
2007-07-05 13:30:00,71.12,71.12,71.12,71.12,102513.2275132275,43.7222,43.7222,43.7222,43.7222,102513.2275
2007-07-05 13:35:00,71.12,71.16,71.09,71.12,57098.76543209876,43.7222,43.7468,43.7037,43.7222,57098.7654
2007-07-05 13:40:00,71.12,71.13,71.1,71.12,2865.9611992945324,43.7222,43.7283,43.7099,43.7222,2865.9612
2007-07-05 13:45:00,71.13,71.13,71.06,71.1,8597.883597883598,43.7283,43.7283,43.6853,43.7099,8597.8836
2007-07-05 13:50:00,71.1,71.12,71.08,71.12,10030.864197530864,43.7099,43.7222,43.6976,43.7222,10030.8642
2007-07-05 13:55:00,71.11,71.12,71.06,71.09,7605.820105820105,43.716,43.7222,43.6853,43.7037,7605.8201
2007-07-05 14:00:00,71.1,71.1,71.02,71.03,15762.786596119928,43.7099,43.7099,43.6607,43.6668,15762.7866
2007-07-05 14:05:00,71.03,71.07,71.03,71.05,33509.70017636684,43.6668,43.6914,43.6668,43.6791,33509.7002
2007-07-05 14:10:00,71.05,71.07,71.02,71.03,157407.4074074074,43.6791,43.6914,43.6607,43.6668,157407.4074
2007-07-05 14:15:00,71.02,71.1,71.01,71.05,35383.59788359788,43.6607,43.7099,43.6546,43.6791,35383.5979
2007-07-05 14:20:00,71.05,71.1,71.04,71.1,68342.151675485,43.6791,43.7099,43.673,43.7099,68342.1517
2007-07-05 14:25:00,71.1,71.12,71.07,71.08,14991.181657848325,43.7099,43.7222,43.6914,43.6976,14991.1817
2007-07-05 14:30:00,71.08,71.09,71.07,71.08,10361.552028218694,43.6976,43.7037,43.6914,43.6976,10361.552
2007-07-05 14:35:00,71.07,71.08,70.97,71.0,39351.85185185185,43.6914,43.6976,43.63,43.6484,39351.8519
2007-07-05 14:40:00,70.99,71.02,70.96,71.01,12786.596119929452,43.6423,43.6607,43.6238,43.6546,12786.5961
2007-07-05 14:45:00,71.0,71.02,71.0,71.02,11794.53262786596,43.6484,43.6607,43.6484,43.6607,11794.5326
2007-07-05 14:50:00,71.01,71.02,71.0,71.0,22817.460317460314,43.6546,43.6607,43.6484,43.6484,22817.4603
2007-07-05 14:55:00,71.01,71.01,70.96,71.01,17526.455026455023,43.6546,43.6546,43.6238,43.6546,17526.455
2007-07-05 15:00:00,71.02,71.02,70.97,70.97,10582.01058201058,43.6607,43.6607,43.63,43.63,10582.0106
2007-07-05 15:05:00,70.98,71.04,70.95,71.02,33840.38800705467,43.6361,43.673,43.6177,43.6607,33840.388
2007-07-05 15:10:00,71.03,71.04,71.02,71.04,7605.820105820105,43.6668,43.673,43.6607,43.673,7605.8201
2007-07-05 15:15:00,71.03,71.03,70.94,70.96,17636.68430335097,43.6668,43.6668,43.6115,43.6238,17636.6843
2007-07-05 15:20:00,70.95,71.02,70.95,71.02,15321.869488536153,43.6177,43.6607,43.6177,43.6607,15321.8695
2007-07-05 15:25:00,71.02,71.03,71.02,71.03,8597.883597883598,43.6607,43.6668,43.6607,43.6668,8597.8836
2007-07-05 15:30:00,71.02,71.03,71.02,71.02,19951.499118165782,43.6607,43.6668,43.6607,43.6607,19951.4991
2007-07-05 15:35:00,71.02,71.02,70.98,71.02,19731.040564373896,43.6607,43.6607,43.6361,43.6607,19731.0406
2007-07-05 15:40:00,71.02,71.03,71.01,71.02,12345.679012345678,43.6607,43.6668,43.6546,43.6607,12345.679
2007-07-05 15:45:00,71.02,71.1,71.01,71.09,25242.50440917108,43.6607,43.7099,43.6546,43.7037,25242.5044
2007-07-05 15:50:00,71.09,71.09,71.02,71.03,43981.481481481474,43.7037,43.7037,43.6607,43.6668,43981.4815
2007-07-05 15:55:00,71.02,71.06,71.0,71.02,33509.70017636684,43.6607,43.6853,43.6484,43.6607,33509.7002
2007-07-06 09:30:00,71.03,71.12,70.97,70.97,15652.557319223984,43.6668,43.7222,43.63,43.63,15652.5573
2007-07-06 09:35:00,70.97,71.1,70.95,71.1,6834.2151675485,43.63,43.7099,43.6177,43.7099,6834.2152
2007-07-06 09:40:00,71.08,71.32,71.07,71.32,21384.47971781305,43.6976,43.8451,43.6914,43.8451,21384.4797
2007-07-06 09:45:00,71.28,71.35,71.15,71.35,25793.65079365079,43.8205,43.8636,43.7406,43.8636,25793.6508
2007-07-06 09:50:00,71.35,71.35,71.2,71.22,15873.015873015873,43.8636,43.8636,43.7714,43.7837,15873.0159
2007-07-06 09:55:00,71.22,71.23,71.2,71.2,13668.430335097,43.7837,43.7898,43.7714,43.7714,13668.4303
2007-07-06 10:00:00,71.21,71.32,71.15,71.15,31966.49029982363,43.7775,43.8451,43.7406,43.7406,31966.4903
2007-07-06 10:05:00,71.15,71.23,71.15,71.21,16644.620811287477,43.7406,43.7898,43.7406,43.7775,16644.6208
2007-07-06 10:10:00,71.22,71.22,71.17,71.19,5401.234567901234,43.7837,43.7837,43.7529,43.7652,5401.2346
2007-07-06 10:15:00,71.19,71.22,71.19,71.22,10471.781305114637,43.7652,43.7837,43.7652,43.7837,10471.7813
2007-07-06 10:20:00,71.22,71.25,71.18,71.22,19069.66490299824,43.7837,43.8021,43.7591,43.7837,19069.6649
2007-07-06 10:25:00,71.23,71.31,71.22,71.31,11574.074074074071,43.7898,43.839,43.7837,43.839,11574.0741
2007-07-06 10:30:00,71.31,71.31,71.26,71.29,9589.947089947089,43.839,43.839,43.8082,43.8267,9589.9471
2007-07-06 10:35:00,71.25,71.27,71.17,71.22,6283.068783068782,43.8021,43.8144,43.7529,43.7837,6283.0688
2007-07-06 10:40:00,71.21,71.23,71.16,71.23,9259.259259259255,43.7775,43.7898,43.7468,43.7898,9259.2593
2007-07-06 10:45:00,71.23,71.24,71.18,71.22,23589.06525573192,43.7898,43.7959,43.7591,43.7837,23589.0653
2007-07-06 10:50:00,71.22,71.22,71.2,71.22,20943.56261022928,43.7837,43.7837,43.7714,43.7837,20943.5626
2007-07-06 10:55:00,71.22,71.22,71.14,71.19,16975.308641975305,43.7837,43.7837,43.7345,43.7652,16975.3086
2007-07-06 11:00:00,71.2,71.22,71.16,71.22,9369.488536155202,43.7714,43.7837,43.7468,43.7837,9369.4885
2007-07-06 11:05:00,71.22,71.25,71.2,71.22,13227.513227513226,43.7837,43.8021,43.7714,43.7837,13227.5132
2007-07-06 11:10:00,71.21,71.22,71.2,71.2,13447.971781305114,43.7775,43.7837,43.7714,43.7714,13447.9718
2007-07-06 11:15:00,71.2,71.22,71.2,71.21,3968.253968253968,43.7714,43.7837,43.7714,43.7775,3968.254
2007-07-06 11:20:00,71.21,71.23,71.2,71.22,9149.029982363314,43.7775,43.7898,43.7714,43.7837,9149.03
2007-07-06 11:25:00,71.22,71.22,71.21,71.21,4188.712522045855,43.7837,43.7837,43.7775,43.7775,4188.7125
2007-07-06 11:30:00,71.21,71.24,71.21,71.22,17857.142857142855,43.7775,43.7959,43.7775,43.7837,17857.1429
2007-07-06 11:35:00,71.23,71.23,71.21,71.22,6723.985890652557,43.7898,43.7898,43.7775,43.7837,6723.9859
2007-07-06 11:40:00,71.22,71.23,71.21,71.22,21825.396825396823,43.7837,43.7898,43.7775,43.7837,21825.3968
2007-07-06 11:45:00,71.21,71.22,71.17,71.17,12345.679012345678,43.7775,43.7837,43.7529,43.7529,12345.679
2007-07-06 11:50:00,71.18,71.22,71.17,71.21,21935.626102292765,43.7591,43.7837,43.7529,43.7775,21935.6261
2007-07-06 11:55:00,71.22,71.22,71.21,71.21,9479.717813051146,43.7837,43.7837,43.7775,43.7775,9479.7178
2007-07-06 12:00:00,71.22,71.22,71.21,71.21,5842.151675485008,43.7837,43.7837,43.7775,43.7775,5842.1517
2007-07-06 12:05:00,71.22,71.22,71.2,71.21,9810.405643738975,43.7837,43.7837,43.7714,43.7775,9810.4056
2007-07-06 12:10:00,71.22,71.22,71.21,71.21,24140.21164021164,43.7837,43.7837,43.7775,43.7775,24140.2116
2007-07-06 12:15:00,71.22,71.22,71.21,71.22,30643.738977072306,43.7837,43.7837,43.7775,43.7837,30643.739
2007-07-06 12:20:00,71.22,71.24,71.22,71.22,39241.6225749559,43.7837,43.7959,43.7837,43.7837,39241.6226
2007-07-06 12:25:00,71.22,71.24,71.21,71.22,34171.0758377425,43.7837,43.7959,43.7775,43.7837,34171.0758
2007-07-06 12:30:00,71.22,71.24,71.21,71.22,18959.43562610229,43.7837,43.7959,43.7775,43.7837,18959.4356
2007-07-06 12:35:00,71.22,71.24,71.22,71.23,9038.80070546737,43.7837,43.7959,43.7837,43.7898,9038.8007
2007-07-06 12:40:00,71.23,71.25,71.22,71.25,16203.703703703704,43.7898,43.8021,43.7837,43.8021,16203.7037
2007-07-06 12:45:00,71.25,71.25,71.23,71.23,4739.858906525573,43.8021,43.8021,43.7898,43.7898,4739.8589
2007-07-06 12:50:00,71.24,71.26,71.21,71.26,115410.0529100529,43.7959,43.8082,43.7775,43.8082,115410.0529
2007-07-06 12:55:00,71.26,71.28,71.24,71.28,10912.698412698412,43.8082,43.8205,43.7959,43.8205,10912.6984
2007-07-06 13:00:00,71.27,71.28,71.25,71.25,11684.303350970016,43.8144,43.8205,43.8021,43.8021,11684.3034
2007-07-06 13:05:00,71.25,71.27,71.23,71.26,6944.444444444443,43.8021,43.8144,43.7898,43.8082,6944.4444
2007-07-06 13:10:00,71.27,71.29,71.22,71.25,26014.10934744268,43.8144,43.8267,43.7837,43.8021,26014.1093
2007-07-06 13:15:00,71.24,71.28,71.23,71.24,11794.53262786596,43.7959,43.8205,43.7898,43.7959,11794.5326
2007-07-06 13:20:00,71.25,71.29,71.24,71.29,8708.112874779541,43.8021,43.8267,43.7959,43.8267,8708.1129
2007-07-06 13:25:00,71.27,71.31,71.27,71.31,10582.01058201058,43.8144,43.839,43.8144,43.839,10582.0106
2007-07-06 13:30:00,71.31,71.31,71.28,71.3,8928.571428571428,43.839,43.839,43.8205,43.8328,8928.5714
2007-07-06 13:35:00,71.31,71.31,71.28,71.28,11353.615520282186,43.839,43.839,43.8205,43.8205,11353.6155
2007-07-06 13:40:00,71.29,71.31,71.25,71.25,15321.869488536153,43.8267,43.839,43.8021,43.8021,15321.8695
2007-07-06 13:45:00,71.25,71.26,71.23,71.25,3306.8783068783064,43.8021,43.8082,43.7898,43.8021,3306.8783
2007-07-06 13:50:00,71.24,71.3,71.24,71.28,15101.410934744266,43.7959,43.8328,43.7959,43.8205,15101.4109
2007-07-06 13:55:00,71.28,71.29,71.26,71.28,10582.01058201058,43.8205,43.8267,43.8082,43.8205,10582.0106
2007-07-06 14:00:00,71.28,71.28,71.24,71.26,14880.95238095238,43.8205,43.8205,43.7959,43.8082,14880.9524
2007-07-06 14:05:00,71.26,71.28,71.25,71.27,5621.693121693121,43.8082,43.8205,43.8021,43.8144,5621.6931
2007-07-06 14:10:00,71.27,71.3,71.26,71.29,13337.742504409169,43.8144,43.8328,43.8082,43.8267,13337.7425
2007-07-06 14:15:00,71.3,71.3,71.25,71.27,20943.56261022928,43.8328,43.8328,43.8021,43.8144,20943.5626
2007-07-06 14:20:00,71.27,71.29,71.26,71.28,14109.347442680775,43.8144,43.8267,43.8082,43.8205,14109.3474
2007-07-06 14:25:00,71.28,71.28,71.26,71.28,4960.317460317459,43.8205,43.8205,43.8082,43.8205,4960.3175
2007-07-06 14:30:00,71.28,71.3,71.28,71.29,10912.698412698412,43.8205,43.8328,43.8205,43.8267,10912.6984
2007-07-06 14:35:00,71.29,71.3,71.29,71.3,10912.698412698412,43.8267,43.8328,43.8267,43.8328,10912.6984
2007-07-06 14:40:00,71.29,71.3,71.27,71.3,18849.206349206343,43.8267,43.8328,43.8144,43.8328,18849.2063
2007-07-06 14:45:00,71.3,71.3,71.25,71.26,20502.6455026455,43.8328,43.8328,43.8021,43.8082,20502.6455
2007-07-06 14:50:00,71.26,71.29,71.26,71.29,12566.137566137564,43.8082,43.8267,43.8082,43.8267,12566.1376
2007-07-06 14:55:00,71.29,71.29,71.24,71.28,15983.245149911814,43.8267,43.8267,43.7959,43.8205,15983.2451
2007-07-06 15:00:00,71.28,71.28,71.25,71.27,15873.015873015873,43.8205,43.8205,43.8021,43.8144,15873.0159
2007-07-06 15:05:00,71.27,71.29,71.26,71.29,21935.626102292765,43.8144,43.8267,43.8082,43.8267,21935.6261
2007-07-06 15:10:00,71.28,71.28,71.26,71.28,20392.416225749555,43.8205,43.8205,43.8082,43.8205,20392.4162
2007-07-06 15:15:00,71.28,71.28,71.25,71.27,11463.84479717813,43.8205,43.8205,43.8021,43.8144,11463.8448
2007-07-06 15:20:00,71.25,71.28,71.25,71.26,13447.971781305114,43.8021,43.8205,43.8021,43.8082,13447.9718
2007-07-06 15:25:00,71.26,71.27,71.24,71.27,18408.289241622573,43.8082,43.8144,43.7959,43.8144,18408.2892
2007-07-06 15:30:00,71.26,71.29,71.25,71.25,17967.3721340388,43.8082,43.8267,43.8021,43.8021,17967.3721
2007-07-06 15:35:00,71.26,71.29,71.24,71.26,24029.982363315696,43.8082,43.8267,43.7959,43.8082,24029.9824
2007-07-06 15:40:00,71.26,71.29,71.26,71.27,13668.430335097,43.8082,43.8267,43.8082,43.8144,13668.4303
2007-07-06 15:45:00,71.28,71.28,71.21,71.22,19400.352733686064,43.8205,43.8205,43.7775,43.7837,19400.3527
2007-07-06 15:50:00,71.21,71.23,71.15,71.16,34391.53439153439,43.7775,43.7898,43.7406,43.7468,34391.5344
2007-07-06 15:55:00,71.18,71.21,71.13,71.21,56768.07760141093,43.7591,43.7775,43.7283,43.7775,56768.0776
2007-07-09 09:30:00,71.22,71.49,71.22,71.4,14109.347442680775,43.7837,43.9496,43.7837,43.8943,14109.3474
2007-07-09 09:35:00,71.36,71.44,71.24,71.42,6613.756613756613,43.8697,43.9189,43.7959,43.9066,6613.7566
2007-07-09 09:40:00,71.41,71.43,71.36,71.36,15873.015873015873,43.9005,43.9128,43.8697,43.8697,15873.0159
2007-07-09 09:45:00,71.37,71.37,71.21,71.26,11463.84479717813,43.8759,43.8759,43.7775,43.8082,11463.8448
2007-07-09 09:50:00,71.28,71.29,71.22,71.29,22376.54320987654,43.8205,43.8267,43.7837,43.8267,22376.5432
2007-07-09 09:55:00,71.28,71.29,71.22,71.23,15542.32804232804,43.8205,43.8267,43.7837,43.7898,15542.328
2007-07-09 10:00:00,71.22,71.23,71.13,71.22,18628.74779541446,43.7837,43.7898,43.7283,43.7837,18628.7478
2007-07-09 10:05:00,71.21,71.26,71.21,71.26,32627.86596119929,43.7775,43.8082,43.7775,43.8082,32627.866
2007-07-09 10:10:00,71.27,71.32,71.24,71.31,17967.3721340388,43.8144,43.8451,43.7959,43.839,17967.3721
2007-07-09 10:15:00,71.31,71.33,71.24,71.3,10251.32275132275,43.839,43.8513,43.7959,43.8328,10251.3228
2007-07-09 10:20:00,71.31,71.37,71.23,71.25,24801.5873015873,43.839,43.8759,43.7898,43.8021,24801.5873
2007-07-09 10:25:00,71.24,71.24,71.17,71.19,12676.366843033507,43.7959,43.7959,43.7529,43.7652,12676.3668
2007-07-09 10:30:00,71.19,71.2,71.17,71.18,6503.5273368606695,43.7652,43.7714,43.7529,43.7591,6503.5273
2007-07-09 10:35:00,71.21,71.21,71.02,71.06,38359.78835978836,43.7775,43.7775,43.6607,43.6853,38359.7884
2007-07-09 10:40:00,71.05,71.08,70.98,70.99,8597.883597883598,43.6791,43.6976,43.6361,43.6423,8597.8836
2007-07-09 10:45:00,71.0,71.0,70.9,70.92,13778.659611992944,43.6484,43.6484,43.5869,43.5992,13778.6596
2007-07-09 10:50:00,70.92,70.98,70.9,70.93,11463.84479717813,43.5992,43.6361,43.5869,43.6054,11463.8448
2007-07-09 10:55:00,70.94,70.95,70.84,70.85,5842.151675485008,43.6115,43.6177,43.55,43.5562,5842.1517
2007-07-09 11:00:00,70.83,70.95,70.83,70.92,5401.234567901234,43.5439,43.6177,43.5439,43.5992,5401.2346
2007-07-09 11:05:00,70.92,70.93,70.86,70.9,6172.839506172839,43.5992,43.6054,43.5623,43.5869,6172.8395
2007-07-09 11:10:00,70.91,70.92,70.87,70.88,5731.922398589065,43.5931,43.5992,43.5685,43.5746,5731.9224
2007-07-09 11:15:00,70.89,70.93,70.88,70.93,5291.00529100529,43.5808,43.6054,43.5746,43.6054,5291.0053
2007-07-09 11:20:00,70.9,70.92,70.83,70.9,6613.756613756613,43.5869,43.5992,43.5439,43.5869,6613.7566
2007-07-09 11:25:00,70.92,70.95,70.9,70.92,5511.463844797177,43.5992,43.6177,43.5869,43.5992,5511.4638
2007-07-09 11:30:00,70.92,70.95,70.87,70.87,3747.7954144620808,43.5992,43.6177,43.5685,43.5685,3747.7954
2007-07-09 11:35:00,70.87,70.88,70.78,70.8,6944.444444444443,43.5685,43.5746,43.5132,43.5254,6944.4444
2007-07-09 11:40:00,70.8,70.86,70.79,70.84,16754.85008818342,43.5254,43.5623,43.5193,43.55,16754.8501
2007-07-09 11:45:00,70.84,70.9,70.83,70.89,7385.361552028218,43.55,43.5869,43.5439,43.5808,7385.3616
2007-07-09 11:50:00,70.88,70.9,70.85,70.86,4519.400352733685,43.5746,43.5869,43.5562,43.5623,4519.4004
2007-07-09 11:55:00,70.86,70.88,70.86,70.87,2535.2733686067018,43.5623,43.5746,43.5623,43.5685,2535.2734
2007-07-09 12:00:00,70.86,70.87,70.82,70.83,5511.463844797177,43.5623,43.5685,43.5377,43.5439,5511.4638
2007-07-09 12:05:00,70.83,70.84,70.81,70.82,4409.171075837742,43.5439,43.55,43.5316,43.5377,4409.1711
2007-07-09 12:10:00,70.82,70.82,70.76,70.79,7716.049382716048,43.5377,43.5377,43.5009,43.5193,7716.0494
2007-07-09 12:15:00,70.8,70.8,70.76,70.78,7385.361552028218,43.5254,43.5254,43.5009,43.5132,7385.3616
2007-07-09 12:20:00,70.8,70.8,70.73,70.75,7385.361552028218,43.5254,43.5254,43.4824,43.4947,7385.3616
2007-07-09 12:25:00,70.75,70.81,70.73,70.76,15542.32804232804,43.4947,43.5316,43.4824,43.5009,15542.328
2007-07-09 12:30:00,70.79,70.85,70.78,70.8,13778.659611992944,43.5193,43.5562,43.5132,43.5254,13778.6596
2007-07-09 12:35:00,70.82,70.83,70.77,70.8,4519.400352733685,43.5377,43.5439,43.507,43.5254,4519.4004
2007-07-09 12:40:00,70.79,70.82,70.79,70.79,8487.654320987653,43.5193,43.5377,43.5193,43.5193,8487.6543
2007-07-09 12:45:00,70.81,70.83,70.79,70.8,4519.400352733685,43.5316,43.5439,43.5193,43.5254,4519.4004
2007-07-09 12:50:00,70.82,70.89,70.81,70.88,26565.2557319224,43.5377,43.5808,43.5316,43.5746,26565.2557
2007-07-09 12:55:00,70.88,70.88,70.84,70.85,3968.253968253968,43.5746,43.5746,43.55,43.5562,3968.254
2007-07-09 13:00:00,70.84,70.85,70.83,70.85,3858.024691358024,43.55,43.5562,43.5439,43.5562,3858.0247
2007-07-09 13:05:00,70.85,70.86,70.78,70.78,9149.029982363314,43.5562,43.5623,43.5132,43.5132,9149.03
2007-07-09 13:10:00,70.79,70.83,70.77,70.81,9589.947089947089,43.5193,43.5439,43.507,43.5316,9589.9471
2007-07-09 13:15:00,70.81,70.83,70.8,70.83,14991.181657848325,43.5316,43.5439,43.5254,43.5439,14991.1817
2007-07-09 13:20:00,70.83,70.84,70.81,70.83,4078.483245149912,43.5439,43.55,43.5316,43.5439,4078.4832
2007-07-09 13:25:00,70.83,70.85,70.83,70.83,86199.29453262786,43.5439,43.5562,43.5439,43.5439,86199.2945
2007-07-09 13:30:00,70.83,70.83,70.79,70.8,8597.883597883598,43.5439,43.5439,43.5193,43.5254,8597.8836
2007-07-09 13:35:00,70.8,70.85,70.8,70.85,10361.552028218694,43.5254,43.5562,43.5254,43.5562,10361.552
2007-07-09 13:40:00,70.85,70.89,70.83,70.89,7936.507936507935,43.5562,43.5808,43.5439,43.5808,7936.5079
2007-07-09 13:45:00,70.88,70.9,70.87,70.9,8487.654320987653,43.5746,43.5869,43.5685,43.5869,8487.6543
2007-07-09 13:50:00,70.89,70.92,70.89,70.89,22707.231040564373,43.5808,43.5992,43.5808,43.5808,22707.231
2007-07-09 13:55:00,70.89,70.9,70.89,70.89,14550.264550264548,43.5808,43.5869,43.5808,43.5808,14550.2646
2007-07-09 14:00:00,70.9,70.9,70.81,70.85,21935.626102292765,43.5869,43.5869,43.5316,43.5562,21935.6261
2007-07-09 14:05:00,70.86,70.9,70.85,70.9,6503.5273368606695,43.5623,43.5869,43.5562,43.5869,6503.5273
2007-07-09 14:10:00,70.9,70.93,70.86,70.86,49492.945326278656,43.5869,43.6054,43.5623,43.5623,49492.9453
2007-07-09 14:15:00,70.85,70.9,70.8,70.87,41887.12522045855,43.5562,43.5869,43.5254,43.5685,41887.1252
2007-07-09 14:20:00,70.88,70.89,70.84,70.84,3637.566137566137,43.5746,43.5808,43.55,43.55,3637.5661
2007-07-09 14:25:00,70.83,70.83,70.77,70.81,11574.074074074071,43.5439,43.5439,43.507,43.5316,11574.0741
2007-07-09 14:30:00,70.81,70.82,70.78,70.79,8267.195767195766,43.5316,43.5377,43.5132,43.5193,8267.1958
2007-07-09 14:35:00,70.79,70.8,70.77,70.78,12014.991181657848,43.5193,43.5254,43.507,43.5132,12014.9912
2007-07-09 14:40:00,70.78,70.8,70.78,70.78,6283.068783068782,43.5132,43.5254,43.5132,43.5132,6283.0688
2007-07-09 14:45:00,70.78,70.83,70.77,70.8,18187.830687830687,43.5132,43.5439,43.507,43.5254,18187.8307
2007-07-09 14:50:00,70.8,70.8,70.76,70.8,6723.985890652557,43.5254,43.5254,43.5009,43.5254,6723.9859
2007-07-09 14:55:00,70.79,70.83,70.79,70.82,10030.864197530864,43.5193,43.5439,43.5193,43.5377,10030.8642
2007-07-09 15:00:00,70.81,70.84,70.8,70.84,13227.513227513226,43.5316,43.55,43.5254,43.55,13227.5132
2007-07-09 15:05:00,70.84,70.84,70.8,70.8,12455.90828924162,43.55,43.55,43.5254,43.5254,12455.9083
2007-07-09 15:10:00,70.81,70.83,70.8,70.82,16203.703703703704,43.5316,43.5439,43.5254,43.5377,16203.7037
2007-07-09 15:15:00,70.82,70.83,70.81,70.83,9259.259259259255,43.5377,43.5439,43.5316,43.5439,9259.2593
2007-07-09 15:20:00,70.82,70.83,70.77,70.79,24029.982363315696,43.5377,43.5439,43.507,43.5193,24029.9824
2007-07-09 15:25:00,70.78,70.82,70.76,70.76,18959.43562610229,43.5132,43.5377,43.5009,43.5009,18959.4356
2007-07-09 15:30:00,70.76,70.79,70.74,70.78,13888.888888888889,43.5009,43.5193,43.4886,43.5132,13888.8889
2007-07-09 15:35:00,70.78,70.79,70.76,70.78,15321.869488536153,43.5132,43.5193,43.5009,43.5132,15321.8695
2007-07-09 15:40:00,70.77,70.77,70.73,70.74,12566.137566137564,43.507,43.507,43.4824,43.4886,12566.1376
2007-07-09 15:45:00,70.76,70.78,70.75,70.78,10030.864197530864,43.5009,43.5132,43.4947,43.5132,10030.8642
2007-07-09 15:50:00,70.77,70.78,70.75,70.75,16313.932980599646,43.507,43.5132,43.4947,43.4947,16313.933
2007-07-09 15:55:00,70.75,70.76,70.73,70.73,26565.2557319224,43.4947,43.5009,43.4824,43.4824,26565.2557
2007-07-10 09:30:00,70.33,70.41,70.09,70.12,23037.9188712522,43.2365,43.2857,43.089,43.1074,23037.9189
2007-07-10 09:35:00,70.12,70.29,70.04,70.06,25573.192239858905,43.1074,43.2119,43.0582,43.0705,25573.1922
2007-07-10 09:40:00,70.04,70.06,69.82,69.87,32407.407407407405,43.0582,43.0705,42.923,42.9537,32407.4074
2007-07-10 09:45:00,69.85,69.95,69.83,69.88,26565.2557319224,42.9414,43.0029,42.9291,42.9599,26565.2557
2007-07-10 09:50:00,69.88,69.94,69.83,69.87,17195.767195767196,42.9599,42.9968,42.9291,42.9537,17195.7672
2007-07-10 09:55:00,69.87,69.88,69.76,69.79,19510.58201058201,42.9537,42.9599,42.8861,42.9045,19510.582
2007-07-10 10:00:00,69.77,69.77,69.71,69.76,18518.518518518515,42.8922,42.8922,42.8554,42.8861,18518.5185
2007-07-10 10:05:00,69.76,69.84,69.69,69.78,13558.201058201055,42.8861,42.9353,42.8431,42.8984,13558.2011
2007-07-10 10:10:00,69.78,69.78,69.66,69.7,14329.805996472662,42.8984,42.8984,42.8246,42.8492,14329.806
2007-07-10 10:15:00,69.69,69.71,69.57,69.57,29651.67548500881,42.8431,42.8554,42.7693,42.7693,29651.6755
2007-07-10 10:20:00,69.56,69.59,69.55,69.57,12455.90828924162,42.7631,42.7816,42.757,42.7693,12455.9083
2007-07-10 10:25:00,69.57,69.6,69.5,69.52,16313.932980599646,42.7693,42.7877,42.7263,42.7385,16313.933
2007-07-10 10:30:00,69.52,69.62,69.52,69.6,20171.95767195767,42.7385,42.8,42.7385,42.7877,20171.9577
2007-07-10 10:35:00,69.61,69.69,69.59,69.59,17746.91358024691,42.7939,42.8431,42.7816,42.7816,17746.9136
2007-07-10 10:40:00,69.58,69.7,69.57,69.63,24470.89947089947,42.7754,42.8492,42.7693,42.8062,24470.8995
2007-07-10 10:45:00,69.61,69.62,69.53,69.54,13337.742504409169,42.7939,42.8,42.7447,42.7508,13337.7425
2007-07-10 10:50:00,69.56,69.64,69.56,69.64,9259.259259259255,42.7631,42.8123,42.7631,42.8123,9259.2593
2007-07-10 10:55:00,69.64,69.72,69.62,69.64,16203.703703703704,42.8123,42.8615,42.8,42.8123,16203.7037
2007-07-10 11:00:00,69.64,69.69,69.63,69.68,12896.825396825396,42.8123,42.8431,42.8062,42.8369,12896.8254
2007-07-10 11:05:00,69.67,69.69,69.61,69.65,10251.32275132275,42.8308,42.8431,42.7939,42.8185,10251.3228
2007-07-10 11:10:00,69.65,69.66,69.62,69.63,9259.259259259255,42.8185,42.8246,42.8,42.8062,9259.2593
2007-07-10 11:15:00,69.65,69.8,69.63,69.76,30643.738977072306,42.8185,42.9107,42.8062,42.8861,30643.739
2007-07-10 11:20:00,69.76,69.78,69.72,69.75,41666.66666666666,42.8861,42.8984,42.8615,42.8799,41666.6667
2007-07-10 11:25:00,69.73,69.79,69.7,69.73,27998.23633156966,42.8676,42.9045,42.8492,42.8676,27998.2363
2007-07-10 11:30:00,69.68,69.73,69.67,69.71,20282.18694885361,42.8369,42.8676,42.8308,42.8554,20282.1869
2007-07-10 11:35:00,69.71,69.71,69.67,69.67,12235.449735449734,42.8554,42.8554,42.8308,42.8308,12235.4497
2007-07-10 11:40:00,69.67,69.67,69.63,69.63,10912.698412698412,42.8308,42.8308,42.8062,42.8062,10912.6984
2007-07-10 11:45:00,69.65,69.66,69.57,69.57,11794.53262786596,42.8185,42.8246,42.7693,42.7693,11794.5326
2007-07-10 11:50:00,69.57,69.65,69.56,69.63,12455.90828924162,42.7693,42.8185,42.7631,42.8062,12455.9083
2007-07-10 11:55:00,69.61,69.65,69.61,69.63,16424.162257495587,42.7939,42.8185,42.7939,42.8062,16424.1623
2007-07-10 12:00:00,69.65,69.66,69.62,69.62,15321.869488536153,42.8185,42.8246,42.8,42.8,15321.8695
2007-07-10 12:05:00,69.62,69.63,69.58,69.58,10912.698412698412,42.8,42.8062,42.7754,42.7754,10912.6984
2007-07-10 12:10:00,69.58,69.59,69.48,69.49,17195.767195767196,42.7754,42.7816,42.714,42.7201,17195.7672
2007-07-10 12:15:00,69.48,69.48,69.44,69.44,14550.264550264548,42.714,42.714,42.6894,42.6894,14550.2646
2007-07-10 12:20:00,69.46,69.46,69.43,69.46,5511.463844797177,42.7017,42.7017,42.6832,42.7017,5511.4638
2007-07-10 12:25:00,69.43,69.44,69.36,69.39,12455.90828924162,42.6832,42.6894,42.6402,42.6586,12455.9083
2007-07-10 12:30:00,69.37,69.37,69.33,69.35,17195.767195767196,42.6463,42.6463,42.6217,42.634,17195.7672
2007-07-10 12:35:00,69.35,69.48,69.35,69.45,33509.70017636684,42.634,42.714,42.634,42.6955,33509.7002
2007-07-10 12:40:00,69.45,69.47,69.43,69.44,6283.068783068782,42.6955,42.7078,42.6832,42.6894,6283.0688
2007-07-10 12:45:00,69.44,69.46,69.37,69.4,18187.830687830687,42.6894,42.7017,42.6463,42.6648,18187.8307
2007-07-10 12:50:00,69.4,69.45,69.36,69.44,15652.557319223984,42.6648,42.6955,42.6402,42.6894,15652.5573
2007-07-10 12:55:00,69.45,69.49,69.43,69.48,7164.902998236331,42.6955,42.7201,42.6832,42.714,7164.903
2007-07-10 13:00:00,69.49,69.52,69.37,69.45,12896.825396825396,42.7201,42.7385,42.6463,42.6955,12896.8254
2007-07-10 13:05:00,69.43,69.48,69.36,69.46,7936.507936507935,42.6832,42.714,42.6402,42.7017,7936.5079
2007-07-10 13:10:00,69.46,69.53,69.45,69.46,8708.112874779541,42.7017,42.7447,42.6955,42.7017,8708.1129
2007-07-10 13:15:00,69.47,69.49,69.36,69.45,11022.927689594357,42.7078,42.7201,42.6402,42.6955,11022.9277
2007-07-10 13:20:00,69.45,69.46,69.36,69.46,19841.26984126984,42.6955,42.7017,42.6402,42.7017,19841.2698
2007-07-10 13:25:00,69.44,69.46,69.39,69.41,10912.698412698412,42.6894,42.7017,42.6586,42.6709,10912.6984
2007-07-10 13:30:00,69.39,69.44,69.35,69.42,12566.137566137564,42.6586,42.6894,42.634,42.6771,12566.1376
2007-07-10 13:35:00,69.45,69.5,69.4,69.46,12786.596119929452,42.6955,42.7263,42.6648,42.7017,12786.5961
2007-07-10 13:40:00,69.45,69.45,69.37,69.4,11463.84479717813,42.6955,42.6955,42.6463,42.6648,11463.8448
2007-07-10 13:45:00,69.4,69.41,69.1,69.24,46296.29629629629,42.6648,42.6709,42.4803,42.5664,46296.2963
2007-07-10 13:50:00,69.24,69.25,69.16,69.22,25793.65079365079,42.5664,42.5726,42.5172,42.5541,25793.6508
2007-07-10 13:55:00,69.22,69.25,69.18,69.22,19179.894179894178,42.5541,42.5726,42.5295,42.5541,19179.8942
2007-07-10 14:00:00,69.22,69.25,69.13,69.21,69334.2151675485,42.5541,42.5726,42.4988,42.548,69334.2152
2007-07-10 14:05:00,69.2,69.22,69.17,69.18,38580.246913580246,42.5418,42.5541,42.5234,42.5295,38580.2469
2007-07-10 14:10:00,69.2,69.22,69.13,69.19,42107.58377425044,42.5418,42.5541,42.4988,42.5357,42107.5838
2007-07-10 14:15:00,69.19,69.28,69.17,69.25,60736.33156966489,42.5357,42.591,42.5234,42.5726,60736.3316
2007-07-10 14:20:00,69.22,69.26,69.18,69.24,17195.767195767196,42.5541,42.5787,42.5295,42.5664,17195.7672
2007-07-10 14:25:00,69.21,69.27,69.2,69.27,11022.927689594357,42.548,42.5849,42.5418,42.5849,11022.9277
2007-07-10 14:30:00,69.25,69.27,69.18,69.24,22927.68959435626,42.5726,42.5849,42.5295,42.5664,22927.6896
2007-07-10 14:35:00,69.24,69.26,69.18,69.19,17526.455026455023,42.5664,42.5787,42.5295,42.5357,17526.455
2007-07-10 14:40:00,69.18,69.19,69.16,69.16,21274.250440917105,42.5295,42.5357,42.5172,42.5172,21274.2504
2007-07-10 14:45:00,69.16,69.18,69.14,69.14,63381.83421516754,42.5172,42.5295,42.5049,42.5049,63381.8342
2007-07-10 14:50:00,69.16,69.2,69.14,69.18,13007.05467372134,42.5172,42.5418,42.5049,42.5295,13007.0547
2007-07-10 14:55:00,69.18,69.22,69.12,69.2,15211.64021164021,42.5295,42.5541,42.4926,42.5418,15211.6402
2007-07-10 15:00:00,69.2,69.25,69.19,69.19,12455.90828924162,42.5418,42.5726,42.5357,42.5357,12455.9083
2007-07-10 15:05:00,69.19,69.2,69.14,69.16,22817.460317460314,42.5357,42.5418,42.5049,42.5172,22817.4603
2007-07-10 15:10:00,69.16,69.19,69.1,69.16,16754.85008818342,42.5172,42.5357,42.4803,42.5172,16754.8501
2007-07-10 15:15:00,69.13,69.23,69.12,69.19,13447.971781305114,42.4988,42.5603,42.4926,42.5357,13447.9718
2007-07-10 15:20:00,69.19,69.26,69.17,69.25,12676.366843033507,42.5357,42.5787,42.5234,42.5726,12676.3668
2007-07-10 15:25:00,69.25,69.26,69.18,69.23,27777.777777777774,42.5726,42.5787,42.5295,42.5603,27777.7778
2007-07-10 15:30:00,69.22,69.22,69.12,69.15,18187.830687830687,42.5541,42.5541,42.4926,42.5111,18187.8307
2007-07-10 15:35:00,69.16,69.17,69.07,69.08,13888.888888888889,42.5172,42.5234,42.4619,42.4681,13888.8889
2007-07-10 15:40:00,69.08,69.08,68.89,68.89,69775.13227513227,42.4681,42.4681,42.3512,42.3512,69775.1323
2007-07-10 15:45:00,68.88,68.98,68.88,68.96,26014.10934744268,42.3451,42.4066,42.3451,42.3943,26014.1093
2007-07-10 15:50:00,68.96,69.06,68.95,69.05,29100.529100529096,42.3943,42.4558,42.3881,42.4496,29100.5291
2007-07-10 15:55:00,69.04,69.05,68.97,68.98,51146.38447971781,42.4435,42.4496,42.4004,42.4066,51146.3845
2007-07-11 09:30:00,68.97,69.46,68.97,69.36,25352.73368606701,42.4004,42.7017,42.4004,42.6402,25352.7337
2007-07-11 09:35:00,69.35,69.51,69.35,69.46,14550.264550264548,42.634,42.7324,42.634,42.7017,14550.2646
2007-07-11 09:40:00,69.46,69.47,69.3,69.39,9259.259259259255,42.7017,42.7078,42.6033,42.6586,9259.2593
2007-07-11 09:45:00,69.36,69.45,69.31,69.45,7495.5908289241615,42.6402,42.6955,42.6094,42.6955,7495.5908
2007-07-11 09:50:00,69.42,69.42,69.11,69.13,11022.927689594357,42.6771,42.6771,42.4865,42.4988,11022.9277
2007-07-11 09:55:00,69.14,69.17,69.08,69.15,8597.883597883598,42.5049,42.5234,42.4681,42.5111,8597.8836
2007-07-11 10:00:00,69.12,69.4,69.05,69.4,15211.64021164021,42.4926,42.6648,42.4496,42.6648,15211.6402
2007-07-11 10:05:00,69.4,69.53,69.36,69.53,30753.96825396825,42.6648,42.7447,42.6402,42.7447,30753.9683
2007-07-11 10:10:00,69.51,69.55,69.49,69.53,9149.029982363314,42.7324,42.757,42.7201,42.7447,9149.03
2007-07-11 10:15:00,69.53,69.66,69.53,69.62,26785.714285714283,42.7447,42.8246,42.7447,42.8,26785.7143
2007-07-11 10:20:00,69.62,69.67,69.59,69.65,8818.342151675484,42.8,42.8308,42.7816,42.8185,8818.3422
2007-07-11 10:25:00,69.64,69.67,69.59,69.64,19620.81128747795,42.8123,42.8308,42.7816,42.8123,19620.8113
2007-07-11 10:30:00,69.65,69.66,69.54,69.56,18518.518518518515,42.8185,42.8246,42.7508,42.7631,18518.5185
2007-07-11 10:35:00,69.57,69.58,69.49,69.52,12345.679012345678,42.7693,42.7754,42.7201,42.7385,12345.679
2007-07-11 10:40:00,69.52,69.55,69.49,69.55,9810.405643738975,42.7385,42.757,42.7201,42.757,9810.4056
2007-07-11 10:45:00,69.54,69.56,69.47,69.48,9700.176366843032,42.7508,42.7631,42.7078,42.714,9700.1764
2007-07-11 10:50:00,69.5,69.56,69.5,69.55,4960.317460317459,42.7263,42.7631,42.7263,42.757,4960.3175
2007-07-11 10:55:00,69.56,69.62,69.54,69.59,9259.259259259255,42.7631,42.8,42.7508,42.7816,9259.2593
2007-07-11 11:00:00,69.61,69.7,69.61,69.7,10251.32275132275,42.7939,42.8492,42.7939,42.8492,10251.3228
2007-07-11 11:05:00,69.69,69.7,69.67,69.68,2645.502645502645,42.8431,42.8492,42.8308,42.8369,2645.5026
2007-07-11 11:10:00,69.67,69.71,69.65,69.69,6503.5273368606695,42.8308,42.8554,42.8185,42.8431,6503.5273
2007-07-11 11:15:00,69.68,69.87,69.65,69.86,32076.719576719574,42.8369,42.9537,42.8185,42.9476,32076.7196
2007-07-11 11:20:00,69.86,69.86,69.78,69.81,20282.18694885361,42.9476,42.9476,42.8984,42.9168,20282.1869
2007-07-11 11:25:00,69.8,69.81,69.69,69.73,9259.259259259255,42.9107,42.9168,42.8431,42.8676,9259.2593
2007-07-11 11:30:00,69.74,69.76,69.68,69.73,5731.922398589065,42.8738,42.8861,42.8369,42.8676,5731.9224
2007-07-11 11:35:00,69.73,69.75,69.71,69.71,4188.712522045855,42.8676,42.8799,42.8554,42.8554,4188.7125
2007-07-11 11:40:00,69.72,69.74,69.7,69.73,3637.566137566137,42.8615,42.8738,42.8492,42.8676,3637.5661
2007-07-11 11:45:00,69.73,69.75,69.72,69.75,3527.336860670194,42.8676,42.8799,42.8615,42.8799,3527.3369
2007-07-11 11:50:00,69.75,69.75,69.62,69.65,6834.2151675485,42.8799,42.8799,42.8,42.8185,6834.2152
2007-07-11 11:55:00,69.64,69.66,69.61,69.66,7716.049382716048,42.8123,42.8246,42.7939,42.8246,7716.0494
2007-07-11 12:00:00,69.65,69.7,69.65,69.69,8156.966490299823,42.8185,42.8492,42.8185,42.8431,8156.9665
2007-07-11 12:05:00,69.69,69.69,69.56,69.56,11243.38624338624,42.8431,42.8431,42.7631,42.7631,11243.3862
2007-07-11 12:10:00,69.56,69.66,69.56,69.65,9149.029982363314,42.7631,42.8246,42.7631,42.8185,9149.03
2007-07-11 12:15:00,69.65,69.65,69.46,69.56,13778.659611992944,42.8185,42.8185,42.7017,42.7631,13778.6596
2007-07-11 12:20:00,69.56,69.58,69.52,69.56,5291.00529100529,42.7631,42.7754,42.7385,42.7631,5291.0053
2007-07-11 12:25:00,69.56,69.63,69.55,69.59,9589.947089947089,42.7631,42.8062,42.757,42.7816,9589.9471
2007-07-11 12:30:00,69.6,69.65,69.57,69.57,6613.756613756613,42.7877,42.8185,42.7693,42.7693,6613.7566
2007-07-11 12:35:00,69.6,69.63,69.59,69.63,4960.317460317459,42.7877,42.8062,42.7816,42.8062,4960.3175
2007-07-11 12:40:00,69.65,69.7,69.58,69.7,10582.01058201058,42.8185,42.8492,42.7754,42.8492,10582.0106
2007-07-11 12:45:00,69.67,69.72,69.65,69.66,21274.250440917105,42.8308,42.8615,42.8185,42.8246,21274.2504
2007-07-11 12:50:00,69.66,69.71,69.65,69.7,15652.557319223984,42.8246,42.8554,42.8185,42.8492,15652.5573
2007-07-11 12:55:00,69.66,69.72,69.66,69.7,8708.112874779541,42.8246,42.8615,42.8246,42.8492,8708.1129
2007-07-11 13:00:00,69.71,69.71,69.66,69.66,9038.80070546737,42.8554,42.8554,42.8246,42.8246,9038.8007
2007-07-11 13:05:00,69.66,69.7,69.66,69.7,2976.190476190476,42.8246,42.8492,42.8246,42.8492,2976.1905
2007-07-11 13:10:00,69.67,69.71,69.66,69.71,12345.679012345678,42.8308,42.8554,42.8246,42.8554,12345.679
2007-07-11 13:15:00,69.7,69.76,69.7,69.75,7605.820105820105,42.8492,42.8861,42.8492,42.8799,7605.8201
2007-07-11 13:20:00,69.73,69.75,69.71,69.72,17195.767195767196,42.8676,42.8799,42.8554,42.8615,17195.7672
2007-07-11 13:25:00,69.71,69.78,69.67,69.77,11243.38624338624,42.8554,42.8984,42.8308,42.8922,11243.3862
2007-07-11 13:30:00,69.76,69.8,69.74,69.77,11574.074074074071,42.8861,42.9107,42.8738,42.8922,11574.0741
2007-07-11 13:35:00,69.78,69.86,69.72,69.85,36044.97354497354,42.8984,42.9476,42.8615,42.9414,36044.9735
2007-07-11 13:40:00,69.83,69.85,69.78,69.8,8708.112874779541,42.9291,42.9414,42.8984,42.9107,8708.1129
2007-07-11 13:45:00,69.8,69.92,69.8,69.89,11133.156966490298,42.9107,42.9845,42.9107,42.966,11133.157
2007-07-11 13:50:00,69.88,69.88,69.81,69.85,24250.440917107582,42.9599,42.9599,42.9168,42.9414,24250.4409
2007-07-11 13:55:00,69.83,69.85,69.64,69.64,35273.36860670194,42.9291,42.9414,42.8123,42.8123,35273.3686
2007-07-11 14:00:00,69.64,69.64,69.52,69.55,19510.58201058201,42.8123,42.8123,42.7385,42.757,19510.582
2007-07-11 14:05:00,69.54,69.54,69.4,69.53,16865.079365079364,42.7508,42.7508,42.6648,42.7447,16865.0794
2007-07-11 14:10:00,69.52,69.6,69.51,69.6,17857.142857142855,42.7385,42.7877,42.7324,42.7877,17857.1429
2007-07-11 14:15:00,69.61,69.7,69.59,69.7,11684.303350970016,42.7939,42.8492,42.7816,42.8492,11684.3034
2007-07-11 14:20:00,69.68,69.69,69.6,69.62,19951.499118165782,42.8369,42.8431,42.7877,42.8,19951.4991
2007-07-11 14:25:00,69.64,69.69,69.57,69.66,26344.79717813051,42.8123,42.8431,42.7693,42.8246,26344.7972
2007-07-11 14:30:00,69.66,69.66,69.54,69.6,16975.308641975305,42.8246,42.8246,42.7508,42.7877,16975.3086
2007-07-11 14:35:00,69.62,69.7,69.62,69.63,6834.2151675485,42.8,42.8492,42.8,42.8062,6834.2152
2007-07-11 14:40:00,69.65,69.65,69.49,69.53,8597.883597883598,42.8185,42.8185,42.7201,42.7447,8597.8836
2007-07-11 14:45:00,69.55,69.62,69.54,69.54,8267.195767195766,42.757,42.8,42.7508,42.7508,8267.1958
2007-07-11 14:50:00,69.54,69.55,69.38,69.38,7936.507936507935,42.7508,42.757,42.6525,42.6525,7936.5079
2007-07-11 14:55:00,69.4,69.5,69.39,69.49,11574.074074074071,42.6648,42.7263,42.6586,42.7201,11574.0741
2007-07-11 15:00:00,69.47,69.48,69.42,69.48,7605.820105820105,42.7078,42.714,42.6771,42.714,7605.8201
2007-07-11 15:05:00,69.48,69.56,69.48,69.56,5511.463844797177,42.714,42.7631,42.714,42.7631,5511.4638
2007-07-11 15:10:00,69.56,69.58,69.55,69.56,7936.507936507935,42.7631,42.7754,42.757,42.7631,7936.5079
2007-07-11 15:15:00,69.57,69.63,69.52,69.63,9810.405643738975,42.7693,42.8062,42.7385,42.8062,9810.4056
2007-07-11 15:20:00,69.64,69.64,69.6,69.62,10361.552028218694,42.8123,42.8123,42.7877,42.8,10361.552
2007-07-11 15:25:00,69.6,69.67,69.6,69.66,9920.63492063492,42.7877,42.8308,42.7877,42.8246,9920.6349
2007-07-11 15:30:00,69.67,69.7,69.58,69.63,13668.430335097,42.8308,42.8492,42.7754,42.8062,13668.4303
2007-07-11 15:35:00,69.64,69.64,69.56,69.56,8818.342151675484,42.8123,42.8123,42.7631,42.7631,8818.3422
2007-07-11 15:40:00,69.56,69.61,69.56,69.56,8046.737213403879,42.7631,42.7939,42.7631,42.7631,8046.7372
2007-07-11 15:45:00,69.56,69.63,69.56,69.63,9149.029982363314,42.7631,42.8062,42.7631,42.8062,9149.03
2007-07-11 15:50:00,69.63,69.65,69.61,69.63,13558.201058201055,42.8062,42.8185,42.7939,42.8062,13558.2011
2007-07-11 15:55:00,69.63,69.71,69.62,69.69,37367.724867724864,42.8062,42.8554,42.8,42.8431,37367.7249
2007-07-12 09:30:00,69.5,69.5,69.17,69.23,62059.08289241622,42.7263,42.7263,42.5234,42.5603,62059.0829
2007-07-12 09:35:00,69.24,69.43,69.18,69.36,37037.03703703703,42.5664,42.6832,42.5295,42.6402,37037.037
2007-07-12 09:40:00,69.4,69.51,69.33,69.48,23919.75308641975,42.6648,42.7324,42.6217,42.714,23919.7531
2007-07-12 09:45:00,69.49,69.64,69.45,69.57,43761.02292768959,42.7201,42.8123,42.6955,42.7693,43761.0229
2007-07-12 09:50:00,69.56,69.57,69.39,69.39,34722.22222222222,42.7631,42.7693,42.6586,42.6586,34722.2222
2007-07-12 09:55:00,69.36,69.4,69.24,69.24,26565.2557319224,42.6402,42.6648,42.5664,42.5664,26565.2557
2007-07-12 10:00:00,69.25,69.26,69.17,69.17,27226.631393298056,42.5726,42.5787,42.5234,42.5234,27226.6314
2007-07-12 10:05:00,69.17,69.2,69.0,69.0,28769.841269841265,42.5234,42.5418,42.4189,42.4189,28769.8413
2007-07-12 10:10:00,68.99,69.03,68.97,69.03,38690.47619047618,42.4127,42.4373,42.4004,42.4373,38690.4762
2007-07-12 10:15:00,69.03,69.05,68.97,68.98,11794.53262786596,42.4373,42.4496,42.4004,42.4066,11794.5326
2007-07-12 10:20:00,69.01,69.02,68.9,68.92,18628.74779541446,42.425,42.4312,42.3574,42.3697,18628.7478
2007-07-12 10:25:00,68.92,68.94,68.87,68.87,19620.81128747795,42.3697,42.382,42.339,42.339,19620.8113
2007-07-12 10:30:00,68.88,69.07,68.88,69.04,16865.079365079364,42.3451,42.4619,42.3451,42.4435,16865.0794
2007-07-12 10:35:00,69.02,69.04,68.9,68.97,14880.95238095238,42.4312,42.4435,42.3574,42.4004,14880.9524
2007-07-12 10:40:00,68.97,69.07,68.93,69.06,8156.966490299823,42.4004,42.4619,42.3758,42.4558,8156.9665
2007-07-12 10:45:00,69.07,69.11,69.05,69.11,11353.615520282186,42.4619,42.4865,42.4496,42.4865,11353.6155
2007-07-12 10:50:00,69.11,69.19,69.1,69.17,17857.142857142855,42.4865,42.5357,42.4803,42.5234,17857.1429
2007-07-12 10:55:00,69.17,69.18,69.11,69.14,8377.42504409171,42.5234,42.5295,42.4865,42.5049,8377.425
2007-07-12 11:00:00,69.14,69.16,69.05,69.05,10141.093474426809,42.5049,42.5172,42.4496,42.4496,10141.0935
2007-07-12 11:05:00,69.07,69.09,69.06,69.09,7385.361552028218,42.4619,42.4742,42.4558,42.4742,7385.3616
2007-07-12 11:10:00,69.07,69.08,69.07,69.08,3968.253968253968,42.4619,42.4681,42.4619,42.4681,3968.254
2007-07-12 11:15:00,69.07,69.15,69.07,69.14,12014.991181657848,42.4619,42.5111,42.4619,42.5049,12014.9912
2007-07-12 11:20:00,69.15,69.21,69.13,69.19,7385.361552028218,42.5111,42.548,42.4988,42.5357,7385.3616
2007-07-12 11:25:00,69.21,69.26,69.2,69.23,13007.05467372134,42.548,42.5787,42.5418,42.5603,13007.0547
2007-07-12 11:30:00,69.23,69.66,69.19,69.29,12014.991181657848,42.5603,42.8246,42.5357,42.5972,12014.9912
2007-07-12 11:35:00,69.3,69.3,69.22,69.24,6613.756613756613,42.6033,42.6033,42.5541,42.5664,6613.7566
2007-07-12 11:40:00,69.24,69.26,69.19,69.19,9589.947089947089,42.5664,42.5787,42.5357,42.5357,9589.9471
2007-07-12 11:45:00,69.19,69.22,69.17,69.21,9149.029982363314,42.5357,42.5541,42.5234,42.548,9149.03
2007-07-12 11:50:00,69.2,69.24,69.2,69.23,8267.195767195766,42.5418,42.5664,42.5418,42.5603,8267.1958
2007-07-12 11:55:00,69.22,69.23,69.17,69.19,10471.781305114637,42.5541,42.5603,42.5234,42.5357,10471.7813
2007-07-12 12:00:00,69.2,69.29,69.2,69.27,14991.181657848325,42.5418,42.5972,42.5418,42.5849,14991.1817
2007-07-12 12:05:00,69.3,69.3,69.26,69.29,13778.659611992944,42.6033,42.6033,42.5787,42.5972,13778.6596
2007-07-12 12:10:00,69.28,69.39,69.27,69.36,15983.245149911814,42.591,42.6586,42.5849,42.6402,15983.2451
2007-07-12 12:15:00,69.36,69.4,69.33,69.4,7936.507936507935,42.6402,42.6648,42.6217,42.6648,7936.5079
2007-07-12 12:20:00,69.4,69.41,69.37,69.4,7936.507936507935,42.6648,42.6709,42.6463,42.6648,7936.5079
2007-07-12 12:25:00,69.39,69.44,69.38,69.42,12455.90828924162,42.6586,42.6894,42.6525,42.6771,12455.9083
2007-07-12 12:30:00,69.43,69.46,69.41,69.43,10141.093474426809,42.6832,42.7017,42.6709,42.6832,10141.0935
2007-07-12 12:35:00,69.42,69.42,69.36,69.39,13227.513227513226,42.6771,42.6771,42.6402,42.6586,13227.5132
2007-07-12 12:40:00,69.37,69.39,69.31,69.34,16313.932980599646,42.6463,42.6586,42.6094,42.6279,16313.933
2007-07-12 12:45:00,69.34,69.35,69.33,69.33,7936.507936507935,42.6279,42.634,42.6217,42.6217,7936.5079
2007-07-12 12:50:00,69.32,69.33,69.31,69.31,5731.922398589065,42.6156,42.6217,42.6094,42.6094,5731.9224
2007-07-12 12:55:00,69.31,69.33,69.27,69.28,11243.38624338624,42.6094,42.6217,42.5849,42.591,11243.3862
2007-07-12 13:00:00,69.28,69.36,69.27,69.28,14329.805996472662,42.591,42.6402,42.5849,42.591,14329.806
2007-07-12 13:05:00,69.28,69.3,69.26,69.28,11794.53262786596,42.591,42.6033,42.5787,42.591,11794.5326
2007-07-12 13:10:00,69.28,69.34,69.28,69.34,10802.469135802468,42.591,42.6279,42.591,42.6279,10802.4691
2007-07-12 13:15:00,69.33,69.39,69.33,69.37,7385.361552028218,42.6217,42.6586,42.6217,42.6463,7385.3616
2007-07-12 13:20:00,69.38,69.42,69.37,69.41,3527.336860670194,42.6525,42.6771,42.6463,42.6709,3527.3369
2007-07-12 13:25:00,69.42,69.48,69.41,69.48,10141.093474426809,42.6771,42.714,42.6709,42.714,10141.0935
2007-07-12 13:30:00,69.47,69.55,69.46,69.54,15321.869488536153,42.7078,42.757,42.7017,42.7508,15321.8695
2007-07-12 13:35:00,69.54,69.55,69.52,69.55,12896.825396825396,42.7508,42.757,42.7385,42.757,12896.8254
2007-07-12 13:40:00,69.55,69.61,69.54,69.57,12896.825396825396,42.757,42.7939,42.7508,42.7693,12896.8254
2007-07-12 13:45:00,69.56,69.56,69.54,69.55,6613.756613756613,42.7631,42.7631,42.7508,42.757,6613.7566
2007-07-12 13:50:00,69.54,69.56,69.54,69.54,13558.201058201055,42.7508,42.7631,42.7508,42.7508,13558.2011
2007-07-12 13:55:00,69.54,69.56,69.53,69.54,8597.883597883598,42.7508,42.7631,42.7447,42.7508,8597.8836
2007-07-12 14:00:00,69.56,69.59,69.51,69.53,11133.156966490298,42.7631,42.7816,42.7324,42.7447,11133.157
2007-07-12 14:05:00,69.52,69.54,69.5,69.51,6503.5273368606695,42.7385,42.7508,42.7263,42.7324,6503.5273
2007-07-12 14:10:00,69.51,69.52,69.43,69.43,8928.571428571428,42.7324,42.7385,42.6832,42.6832,8928.5714
2007-07-12 14:15:00,69.42,69.43,69.31,69.32,11463.84479717813,42.6771,42.6832,42.6094,42.6156,11463.8448
2007-07-12 14:20:00,69.32,69.36,69.31,69.36,9259.259259259255,42.6156,42.6402,42.6094,42.6402,9259.2593
2007-07-12 14:25:00,69.36,69.44,69.36,69.43,8377.42504409171,42.6402,42.6894,42.6402,42.6832,8377.425
2007-07-12 14:30:00,69.43,69.48,69.43,69.46,9369.488536155202,42.6832,42.714,42.6832,42.7017,9369.4885
2007-07-12 14:35:00,69.46,69.47,69.43,69.46,14550.264550264548,42.7017,42.7078,42.6832,42.7017,14550.2646
2007-07-12 14:40:00,69.45,69.46,69.43,69.46,9810.405643738975,42.6955,42.7017,42.6832,42.7017,9810.4056
2007-07-12 14:45:00,69.45,69.46,69.41,69.46,7826.278659611992,42.6955,42.7017,42.6709,42.7017,7826.2787
2007-07-12 14:50:00,69.46,69.5,69.46,69.47,12566.137566137564,42.7017,42.7263,42.7017,42.7078,12566.1376
2007-07-12 14:55:00,69.48,69.56,69.48,69.56,12235.449735449734,42.714,42.7631,42.714,42.7631,12235.4497
2007-07-12 15:00:00,69.55,69.55,69.46,69.48,9038.80070546737,42.757,42.757,42.7017,42.714,9038.8007
2007-07-12 15:05:00,69.48,69.56,69.47,69.55,7275.132275132274,42.714,42.7631,42.7078,42.757,7275.1323
2007-07-12 15:10:00,69.56,69.65,69.54,69.64,15321.869488536153,42.7631,42.8185,42.7508,42.8123,15321.8695
2007-07-12 15:15:00,69.63,69.66,69.58,69.58,23478.835978835978,42.8062,42.8246,42.7754,42.7754,23478.836
2007-07-12 15:20:00,69.58,69.67,69.57,69.66,19179.894179894178,42.7754,42.8308,42.7693,42.8246,19179.8942
2007-07-12 15:25:00,69.65,69.68,69.61,69.65,25242.50440917108,42.8185,42.8369,42.7939,42.8185,25242.5044
2007-07-12 15:30:00,69.67,69.77,69.67,69.71,20061.728395061727,42.8308,42.8922,42.8308,42.8554,20061.7284
2007-07-12 15:35:00,69.72,69.85,69.71,69.83,24801.5873015873,42.8615,42.9414,42.8554,42.9291,24801.5873
2007-07-12 15:40:00,69.82,69.88,69.81,69.85,26455.02645502645,42.923,42.9599,42.9168,42.9414,26455.0265
2007-07-12 15:45:00,69.85,69.86,69.8,69.83,24470.89947089947,42.9414,42.9476,42.9107,42.9291,24470.8995
2007-07-12 15:50:00,69.83,69.85,69.79,69.8,39572.31040564374,42.9291,42.9414,42.9045,42.9107,39572.3104
2007-07-12 15:55:00,69.8,69.96,69.8,69.96,87632.27513227513,42.9107,43.009,42.9107,43.009,87632.2751
2007-07-13 09:30:00,69.76,69.85,69.58,69.62,33399.47089947089,42.8861,42.9414,42.7754,42.8,33399.4709
2007-07-13 09:35:00,69.55,69.7,69.52,69.69,21825.396825396823,42.757,42.8492,42.7385,42.8431,21825.3968
2007-07-13 09:40:00,69.67,69.69,69.55,69.61,38580.246913580246,42.8308,42.8431,42.757,42.7939,38580.2469
2007-07-13 09:45:00,69.59,69.63,69.54,69.61,30643.738977072306,42.7816,42.8062,42.7508,42.7939,30643.739
2007-07-13 09:50:00,69.62,69.63,69.54,69.57,24140.21164021164,42.8,42.8062,42.7508,42.7693,24140.2116
2007-07-13 09:55:00,69.56,69.63,69.54,69.58,24360.670194003524,42.7631,42.8062,42.7508,42.7754,24360.6702
2007-07-13 10:00:00,69.61,69.63,69.54,69.58,65476.19047619047,42.7939,42.8062,42.7508,42.7754,65476.1905
2007-07-13 10:05:00,69.59,69.61,69.52,69.54,19951.499118165782,42.7816,42.7939,42.7385,42.7508,19951.4991
2007-07-13 10:10:00,69.54,69.56,69.4,69.44,37808.64197530864,42.7508,42.7631,42.6648,42.6894,37808.642
2007-07-13 10:15:00,69.44,69.49,69.37,69.4,48280.42328042328,42.6894,42.7201,42.6463,42.6648,48280.4233
2007-07-13 10:20:00,69.36,69.41,69.36,69.38,33730.15873015873,42.6402,42.6709,42.6402,42.6525,33730.1587
2007-07-13 10:25:00,69.38,69.41,69.36,69.4,27557.319223985887,42.6525,42.6709,42.6402,42.6648,27557.3192
2007-07-13 10:30:00,69.4,69.46,69.38,69.42,11463.84479717813,42.6648,42.7017,42.6525,42.6771,11463.8448
2007-07-13 10:35:00,69.43,69.52,69.41,69.51,7164.902998236331,42.6832,42.7385,42.6709,42.7324,7164.903
2007-07-13 10:40:00,69.51,69.56,69.49,69.54,32407.407407407405,42.7324,42.7631,42.7201,42.7508,32407.4074
2007-07-13 10:45:00,69.55,69.67,69.54,69.66,7826.278659611992,42.757,42.8308,42.7508,42.8246,7826.2787
2007-07-13 10:50:00,69.65,69.7,69.64,69.68,7495.5908289241615,42.8185,42.8492,42.8123,42.8369,7495.5908
2007-07-13 10:55:00,69.68,69.71,69.66,69.69,6062.610229276896,42.8369,42.8554,42.8246,42.8431,6062.6102
2007-07-13 11:00:00,69.69,69.69,69.61,69.61,22266.3139329806,42.8431,42.8431,42.7939,42.7939,22266.3139
2007-07-13 11:05:00,69.62,69.62,69.52,69.53,7164.902998236331,42.8,42.8,42.7385,42.7447,7164.903
2007-07-13 11:10:00,69.53,69.54,69.46,69.46,14440.035273368603,42.7447,42.7508,42.7017,42.7017,14440.0353
2007-07-13 11:15:00,69.46,69.51,69.46,69.49,16203.703703703704,42.7017,42.7324,42.7017,42.7201,16203.7037
2007-07-13 11:20:00,69.48,69.52,69.47,69.5,7164.902998236331,42.714,42.7385,42.7078,42.7263,7164.903
2007-07-13 11:25:00,69.53,69.53,69.48,69.48,8487.654320987653,42.7447,42.7447,42.714,42.714,8487.6543
2007-07-13 11:30:00,69.49,69.49,69.45,69.46,12345.679012345678,42.7201,42.7201,42.6955,42.7017,12345.679
2007-07-13 11:35:00,69.46,69.53,69.46,69.51,9589.947089947089,42.7017,42.7447,42.7017,42.7324,9589.9471
2007-07-13 11:40:00,69.51,69.51,69.45,69.45,13007.05467372134,42.7324,42.7324,42.6955,42.6955,13007.0547
2007-07-13 11:45:00,69.46,69.47,69.45,69.46,5952.380952380951,42.7017,42.7078,42.6955,42.7017,5952.381
2007-07-13 11:50:00,69.46,69.47,69.44,69.46,11794.53262786596,42.7017,42.7078,42.6894,42.7017,11794.5326
2007-07-13 11:55:00,69.46,69.47,69.45,69.47,25352.73368606701,42.7017,42.7078,42.6955,42.7078,25352.7337
2007-07-13 12:00:00,69.47,69.49,69.46,69.46,12235.449735449734,42.7078,42.7201,42.7017,42.7017,12235.4497
2007-07-13 12:05:00,69.46,69.49,69.46,69.47,21825.396825396823,42.7017,42.7201,42.7017,42.7078,21825.3968
2007-07-13 12:10:00,69.47,69.5,69.46,69.5,6723.985890652557,42.7078,42.7263,42.7017,42.7263,6723.9859
2007-07-13 12:15:00,69.49,69.5,69.48,69.49,10692.239858906523,42.7201,42.7263,42.714,42.7201,10692.2399
2007-07-13 12:20:00,69.48,69.49,69.47,69.48,10030.864197530864,42.714,42.7201,42.7078,42.714,10030.8642
2007-07-13 12:25:00,69.48,69.49,69.47,69.48,4739.858906525573,42.714,42.7201,42.7078,42.714,4739.8589
2007-07-13 12:30:00,69.48,69.5,69.48,69.5,18849.206349206343,42.714,42.7263,42.714,42.7263,18849.2063
2007-07-13 12:35:00,69.49,69.51,69.48,69.48,6834.2151675485,42.7201,42.7324,42.714,42.714,6834.2152
2007-07-13 12:40:00,69.48,69.48,69.46,69.47,7936.507936507935,42.714,42.714,42.7017,42.7078,7936.5079
2007-07-13 12:45:00,69.46,69.52,69.46,69.5,9479.717813051146,42.7017,42.7385,42.7017,42.7263,9479.7178
2007-07-13 12:50:00,69.49,69.49,69.46,69.47,5180.776014109347,42.7201,42.7201,42.7017,42.7078,5180.776
2007-07-13 12:55:00,69.46,69.52,69.46,69.48,7605.820105820105,42.7017,42.7385,42.7017,42.714,7605.8201
2007-07-13 13:00:00,69.49,69.52,69.48,69.5,7826.278659611992,42.7201,42.7385,42.714,42.7263,7826.2787
2007-07-13 13:05:00,69.49,69.52,69.46,69.47,10030.864197530864,42.7201,42.7385,42.7017,42.7078,10030.8642
2007-07-13 13:10:00,69.46,69.47,69.45,69.46,5401.234567901234,42.7017,42.7078,42.6955,42.7017,5401.2346
2007-07-13 13:15:00,69.45,69.45,69.42,69.44,7495.5908289241615,42.6955,42.6955,42.6771,42.6894,7495.5908
2007-07-13 13:20:00,69.45,69.46,69.42,69.46,12455.90828924162,42.6955,42.7017,42.6771,42.7017,12455.9083
2007-07-13 13:25:00,69.47,69.47,69.43,69.43,4629.629629629629,42.7078,42.7078,42.6832,42.6832,4629.6296
2007-07-13 13:30:00,69.44,69.55,69.43,69.55,30533.509700176364,42.6894,42.757,42.6832,42.757,30533.5097
2007-07-13 13:35:00,69.55,69.56,69.52,69.54,4409.171075837742,42.757,42.7631,42.7385,42.7508,4409.1711
2007-07-13 13:40:00,69.53,69.55,69.5,69.51,2314.8148148148143,42.7447,42.757,42.7263,42.7324,2314.8148
2007-07-13 13:45:00,69.5,69.55,69.47,69.55,12786.596119929452,42.7263,42.757,42.7078,42.757,12786.5961
2007-07-13 13:50:00,69.56,69.56,69.47,69.47,7385.361552028218,42.7631,42.7631,42.7078,42.7078,7385.3616
2007-07-13 13:55:00,69.48,69.5,69.46,69.46,9810.405643738975,42.714,42.7263,42.7017,42.7017,9810.4056
2007-07-13 14:00:00,69.46,69.49,69.45,69.47,10582.01058201058,42.7017,42.7201,42.6955,42.7078,10582.0106
2007-07-13 14:05:00,69.46,69.49,69.43,69.46,15432.098765432096,42.7017,42.7201,42.6832,42.7017,15432.0988
2007-07-13 14:10:00,69.47,69.51,69.45,69.46,15432.098765432096,42.7078,42.7324,42.6955,42.7017,15432.0988
2007-07-13 14:15:00,69.46,69.47,69.44,69.46,8708.112874779541,42.7017,42.7078,42.6894,42.7017,8708.1129
2007-07-13 14:20:00,69.46,69.46,69.4,69.44,56657.84832451498,42.7017,42.7017,42.6648,42.6894,56657.8483
2007-07-13 14:25:00,69.44,69.44,69.37,69.39,10582.01058201058,42.6894,42.6894,42.6463,42.6586,10582.0106
2007-07-13 14:30:00,69.4,69.4,69.36,69.39,19841.26984126984,42.6648,42.6648,42.6402,42.6586,19841.2698
2007-07-13 14:35:00,69.39,69.45,69.38,69.4,10582.01058201058,42.6586,42.6955,42.6525,42.6648,10582.0106
2007-07-13 14:40:00,69.39,69.43,69.38,69.43,13999.11816578483,42.6586,42.6832,42.6525,42.6832,13999.1182
2007-07-13 14:45:00,69.44,69.44,69.38,69.39,13007.05467372134,42.6894,42.6894,42.6525,42.6586,13007.0547
2007-07-13 14:50:00,69.39,69.46,69.38,69.44,21935.626102292765,42.6586,42.7017,42.6525,42.6894,21935.6261
2007-07-13 14:55:00,69.43,69.46,69.39,69.46,15211.64021164021,42.6832,42.7017,42.6586,42.7017,15211.6402
2007-07-13 15:00:00,69.45,69.46,69.45,69.45,12566.137566137564,42.6955,42.7017,42.6955,42.6955,12566.1376
2007-07-13 15:05:00,69.45,69.46,69.44,69.46,11463.84479717813,42.6955,42.7017,42.6894,42.7017,11463.8448
2007-07-13 15:10:00,69.45,69.47,69.45,69.46,29982.36331569665,42.6955,42.7078,42.6955,42.7017,29982.3633
2007-07-13 15:15:00,69.46,69.46,69.45,69.46,10802.469135802468,42.7017,42.7017,42.6955,42.7017,10802.4691
2007-07-13 15:20:00,69.46,69.47,69.45,69.47,15762.786596119928,42.7017,42.7078,42.6955,42.7078,15762.7866
2007-07-13 15:25:00,69.47,69.49,69.47,69.49,21053.79188712522,42.7078,42.7201,42.7078,42.7201,21053.7919
2007-07-13 15:30:00,69.48,69.52,69.48,69.48,21604.938271604937,42.714,42.7385,42.714,42.714,21604.9383
2007-07-13 15:35:00,69.49,69.5,69.48,69.49,19841.26984126984,42.7201,42.7263,42.714,42.7201,19841.2698
2007-07-13 15:40:00,69.49,69.58,69.49,69.57,27226.631393298056,42.7201,42.7754,42.7201,42.7693,27226.6314
2007-07-13 15:45:00,69.56,69.57,69.43,69.46,33289.241622574955,42.7631,42.7693,42.6832,42.7017,33289.2416
2007-07-13 15:50:00,69.47,69.48,69.45,69.46,46737.21340388007,42.7078,42.714,42.6955,42.7017,46737.2134
2007-07-13 15:55:00,69.46,69.47,69.36,69.36,32517.636684303347,42.7017,42.7078,42.6402,42.6402,32517.6367
2007-07-16 09:30:00,69.22,69.44,69.19,69.42,24581.12874779541,42.5541,42.6894,42.5357,42.6771,24581.1287
2007-07-16 09:35:00,69.41,69.41,69.25,69.3,16093.474426807756,42.6709,42.6709,42.5726,42.6033,16093.4744
2007-07-16 09:40:00,69.31,69.35,69.27,69.35,9810.405643738975,42.6094,42.634,42.5849,42.634,9810.4056
2007-07-16 09:45:00,69.35,69.36,69.27,69.36,40233.68606701939,42.634,42.6402,42.5849,42.6402,40233.6861
2007-07-16 09:50:00,69.36,69.36,69.26,69.27,12786.596119929452,42.6402,42.6402,42.5787,42.5849,12786.5961
2007-07-16 09:55:00,69.28,69.33,69.28,69.3,17526.455026455023,42.591,42.6217,42.591,42.6033,17526.455
2007-07-16 10:00:00,69.3,69.31,69.21,69.31,12455.90828924162,42.6033,42.6094,42.548,42.6094,12455.9083
2007-07-16 10:05:00,69.3,69.4,69.29,69.4,16093.474426807756,42.6033,42.6648,42.5972,42.6648,16093.4744
2007-07-16 10:10:00,69.4,69.53,69.38,69.52,17746.91358024691,42.6648,42.7447,42.6525,42.7385,17746.9136
2007-07-16 10:15:00,69.53,69.62,69.51,69.62,23037.9188712522,42.7447,42.8,42.7324,42.8,23037.9189
2007-07-16 10:20:00,69.62,69.67,69.61,69.67,19179.894179894178,42.8,42.8308,42.7939,42.8308,19179.8942
2007-07-16 10:25:00,69.68,69.69,69.65,69.67,12786.596119929452,42.8369,42.8431,42.8185,42.8308,12786.5961
2007-07-16 10:30:00,69.67,69.68,69.6,69.6,11904.761904761905,42.8308,42.8369,42.7877,42.7877,11904.7619
2007-07-16 10:35:00,69.6,69.72,69.6,69.7,9920.63492063492,42.7877,42.8615,42.7877,42.8492,9920.6349
2007-07-16 10:40:00,69.71,69.79,69.69,69.79,11684.303350970016,42.8554,42.9045,42.8431,42.9045,11684.3034
2007-07-16 10:45:00,69.79,69.85,69.77,69.84,12345.679012345678,42.9045,42.9414,42.8922,42.9353,12345.679
2007-07-16 10:50:00,69.84,69.85,69.8,69.83,11574.074074074071,42.9353,42.9414,42.9107,42.9291,11574.0741
2007-07-16 10:55:00,69.83,69.92,69.82,69.92,8487.654320987653,42.9291,42.9845,42.923,42.9845,8487.6543
2007-07-16 11:00:00,69.89,69.94,69.88,69.92,10030.864197530864,42.966,42.9968,42.9599,42.9845,10030.8642
2007-07-16 11:05:00,69.92,69.94,69.89,69.9,8046.737213403879,42.9845,42.9968,42.966,42.9722,8046.7372
2007-07-16 11:10:00,69.93,69.97,69.92,69.96,10251.32275132275,42.9906,43.0152,42.9845,43.009,10251.3228
2007-07-16 11:15:00,69.97,70.05,69.96,70.03,11904.761904761905,43.0152,43.0644,43.009,43.0521,11904.7619
2007-07-16 11:20:00,70.02,70.04,69.99,69.99,12345.679012345678,43.0459,43.0582,43.0275,43.0275,12345.679
2007-07-16 11:25:00,69.99,70.0,69.95,69.95,14991.181657848325,43.0275,43.0336,43.0029,43.0029,14991.1817
2007-07-16 11:30:00,69.95,69.95,69.89,69.89,15432.098765432096,43.0029,43.0029,42.966,42.966,15432.0988
2007-07-16 11:35:00,69.89,69.89,69.87,69.88,10912.698412698412,42.966,42.966,42.9537,42.9599,10912.6984
2007-07-16 11:40:00,69.87,69.9,69.87,69.9,13558.201058201055,42.9537,42.9722,42.9537,42.9722,13558.2011
2007-07-16 11:45:00,69.9,69.91,69.89,69.9,8597.883597883598,42.9722,42.9783,42.966,42.9722,8597.8836
2007-07-16 11:50:00,69.9,69.91,69.88,69.89,17305.996472663137,42.9722,42.9783,42.9599,42.966,17305.9965
2007-07-16 11:55:00,69.89,69.9,69.86,69.87,7495.5908289241615,42.966,42.9722,42.9476,42.9537,7495.5908
2007-07-16 12:00:00,69.87,69.88,69.85,69.88,10251.32275132275,42.9537,42.9599,42.9414,42.9599,10251.3228
2007-07-16 12:05:00,69.88,69.89,69.86,69.87,10582.01058201058,42.9599,42.966,42.9476,42.9537,10582.0106
2007-07-16 12:10:00,69.87,69.95,69.87,69.94,11133.156966490298,42.9537,43.0029,42.9537,42.9968,11133.157
2007-07-16 12:15:00,69.94,69.94,69.89,69.93,12896.825396825396,42.9968,42.9968,42.966,42.9906,12896.8254
2007-07-16 12:20:00,69.92,69.95,69.92,69.94,6723.985890652557,42.9845,43.0029,42.9845,42.9968,6723.9859
2007-07-16 12:25:00,69.94,69.95,69.9,69.94,11904.761904761905,42.9968,43.0029,42.9722,42.9968,11904.7619
2007-07-16 12:30:00,69.93,70.01,69.93,69.99,9259.259259259255,42.9906,43.0398,42.9906,43.0275,9259.2593
2007-07-16 12:35:00,69.99,70.03,69.99,70.02,8708.112874779541,43.0275,43.0521,43.0275,43.0459,8708.1129
2007-07-16 12:40:00,70.02,70.07,70.02,70.06,12896.825396825396,43.0459,43.0767,43.0459,43.0705,12896.8254
2007-07-16 12:45:00,70.06,70.06,70.04,70.05,7605.820105820105,43.0705,43.0705,43.0582,43.0644,7605.8201
2007-07-16 12:50:00,70.05,70.08,70.04,70.08,12896.825396825396,43.0644,43.0828,43.0582,43.0828,12896.8254
2007-07-16 12:55:00,70.09,70.16,70.09,70.13,12235.449735449734,43.089,43.132,43.089,43.1136,12235.4497
2007-07-16 13:00:00,70.13,70.24,70.11,70.23,21053.79188712522,43.1136,43.1812,43.1013,43.175,21053.7919
2007-07-16 13:05:00,70.24,70.24,70.12,70.13,19400.352733686064,43.1812,43.1812,43.1074,43.1136,19400.3527
2007-07-16 13:10:00,70.12,70.16,70.1,70.13,15101.410934744266,43.1074,43.132,43.0951,43.1136,15101.4109
2007-07-16 13:15:00,70.11,70.13,70.1,70.11,8156.966490299823,43.1013,43.1136,43.0951,43.1013,8156.9665
2007-07-16 13:20:00,70.12,70.19,70.11,70.16,11133.156966490298,43.1074,43.1504,43.1013,43.132,11133.157
2007-07-16 13:25:00,70.16,70.22,70.16,70.19,11133.156966490298,43.132,43.1689,43.132,43.1504,11133.157
2007-07-16 13:30:00,70.19,70.22,70.09,70.15,10912.698412698412,43.1504,43.1689,43.089,43.1259,10912.6984
2007-07-16 13:35:00,70.16,70.17,70.14,70.15,16644.620811287477,43.132,43.1381,43.1197,43.1259,16644.6208
2007-07-16 13:40:00,70.15,70.22,70.14,70.21,51366.84303350969,43.1259,43.1689,43.1197,43.1627,51366.843
2007-07-16 13:45:00,70.2,70.21,70.15,70.15,19510.58201058201,43.1566,43.1627,43.1259,43.1259,19510.582
2007-07-16 13:50:00,70.15,70.16,70.1,70.1,11684.303350970016,43.1259,43.132,43.0951,43.0951,11684.3034
2007-07-16 13:55:00,70.13,70.13,70.03,70.06,18187.830687830687,43.1136,43.1136,43.0521,43.0705,18187.8307
2007-07-16 14:00:00,70.06,70.09,70.03,70.04,15432.098765432096,43.0705,43.089,43.0521,43.0582,15432.0988
2007-07-16 14:05:00,70.05,70.07,70.04,70.06,8156.966490299823,43.0644,43.0767,43.0582,43.0705,8156.9665
2007-07-16 14:10:00,70.07,70.1,70.06,70.08,17857.142857142855,43.0767,43.0951,43.0705,43.0828,17857.1429
2007-07-16 14:15:00,70.08,70.1,70.05,70.06,7605.820105820105,43.0828,43.0951,43.0644,43.0705,7605.8201
2007-07-16 14:20:00,70.05,70.11,70.05,70.06,6503.5273368606695,43.0644,43.1013,43.0644,43.0705,6503.5273
2007-07-16 14:25:00,70.06,70.14,70.06,70.13,8928.571428571428,43.0705,43.1197,43.0705,43.1136,8928.5714
2007-07-16 14:30:00,70.14,70.16,70.13,70.14,10251.32275132275,43.1197,43.132,43.1136,43.1197,10251.3228
2007-07-16 14:35:00,70.14,70.14,70.06,70.06,9149.029982363314,43.1197,43.1197,43.0705,43.0705,9149.03
2007-07-16 14:40:00,70.07,70.13,70.06,70.08,15983.245149911814,43.0767,43.1136,43.0705,43.0828,15983.2451
2007-07-16 14:45:00,70.08,70.11,70.07,70.11,5731.922398589065,43.0828,43.1013,43.0767,43.1013,5731.9224
2007-07-16 14:50:00,70.11,70.12,70.04,70.09,10471.781305114637,43.1013,43.1074,43.0582,43.089,10471.7813
2007-07-16 14:55:00,70.1,70.13,70.09,70.13,9810.405643738975,43.0951,43.1136,43.089,43.1136,9810.4056
2007-07-16 15:00:00,70.12,70.12,70.02,70.04,25683.421516754846,43.1074,43.1074,43.0459,43.0582,25683.4215
2007-07-16 15:05:00,70.04,70.04,70.02,70.04,14550.264550264548,43.0582,43.0582,43.0459,43.0582,14550.2646
2007-07-16 15:10:00,70.04,70.08,70.03,70.04,22817.460317460314,43.0582,43.0828,43.0521,43.0582,22817.4603
2007-07-16 15:15:00,70.03,70.07,70.03,70.06,13999.11816578483,43.0521,43.0767,43.0521,43.0705,13999.1182
2007-07-16 15:20:00,70.07,70.08,70.04,70.05,13558.201058201055,43.0767,43.0828,43.0582,43.0644,13558.2011
2007-07-16 15:25:00,70.04,70.06,70.0,70.02,21604.938271604937,43.0582,43.0705,43.0336,43.0459,21604.9383
2007-07-16 15:30:00,70.02,70.03,69.96,69.99,22927.68959435626,43.0459,43.0521,43.009,43.0275,22927.6896
2007-07-16 15:35:00,69.99,70.0,69.88,69.88,31415.34391534391,43.0275,43.0336,42.9599,42.9599,31415.3439
2007-07-16 15:40:00,69.88,69.93,69.83,69.87,40013.22751322751,42.9599,42.9906,42.9291,42.9537,40013.2275
2007-07-16 15:45:00,69.87,69.88,69.83,69.86,24029.982363315696,42.9537,42.9599,42.9291,42.9476,24029.9824
2007-07-16 15:50:00,69.87,69.9,69.85,69.88,24140.21164021164,42.9537,42.9722,42.9414,42.9599,24140.2116
2007-07-16 15:55:00,69.87,69.91,69.85,69.9,44863.31569664903,42.9537,42.9783,42.9414,42.9722,44863.3157
2007-07-17 09:30:00,69.85,69.85,69.66,69.74,12345.679012345678,42.9414,42.9414,42.8246,42.8738,12345.679
2007-07-17 09:35:00,69.82,69.82,69.75,69.77,6944.444444444443,42.923,42.923,42.8799,42.8922,6944.4444
2007-07-17 09:40:00,69.77,69.86,69.77,69.86,8818.342151675484,42.8922,42.9476,42.8922,42.9476,8818.3422
2007-07-17 09:45:00,69.87,69.9,69.81,69.88,17857.142857142855,42.9537,42.9722,42.9168,42.9599,17857.1429
2007-07-17 09:50:00,69.88,69.97,69.88,69.95,14770.723104056437,42.9599,43.0152,42.9599,43.0029,14770.7231
2007-07-17 09:55:00,69.98,70.07,69.96,70.04,17085.53791887125,43.0213,43.0767,43.009,43.0582,17085.5379
2007-07-17 10:00:00,70.02,70.04,69.96,70.03,21053.79188712522,43.0459,43.0582,43.009,43.0521,21053.7919
2007-07-17 10:05:00,70.03,70.04,69.98,70.01,14109.347442680775,43.0521,43.0582,43.0213,43.0398,14109.3474
2007-07-17 10:10:00,69.99,70.01,69.96,69.97,13007.05467372134,43.0275,43.0398,43.009,43.0152,13007.0547
2007-07-17 10:15:00,69.97,70.01,69.92,69.99,24250.440917107582,43.0152,43.0398,42.9845,43.0275,24250.4409
2007-07-17 10:20:00,70.0,70.01,69.96,69.98,13117.283950617282,43.0336,43.0398,43.009,43.0213,13117.284
2007-07-17 10:25:00,69.98,70.05,69.98,70.04,12896.825396825396,43.0213,43.0644,43.0213,43.0582,12896.8254
2007-07-17 10:30:00,70.04,70.04,70.01,70.04,13007.05467372134,43.0582,43.0582,43.0398,43.0582,13007.0547
2007-07-17 10:35:00,70.04,70.05,69.96,69.97,9810.405643738975,43.0582,43.0644,43.009,43.0152,9810.4056
2007-07-17 10:40:00,69.97,70.04,69.97,70.03,10251.32275132275,43.0152,43.0582,43.0152,43.0521,10251.3228
2007-07-17 10:45:00,70.02,70.11,70.02,70.1,9479.717813051146,43.0459,43.1013,43.0459,43.0951,9479.7178
2007-07-17 10:50:00,70.09,70.26,70.09,70.25,17085.53791887125,43.089,43.1935,43.089,43.1873,17085.5379
2007-07-17 10:55:00,70.26,70.37,70.25,70.34,12235.449735449734,43.1935,43.2611,43.1873,43.2427,12235.4497
2007-07-17 11:00:00,70.34,70.36,70.3,70.35,6944.444444444443,43.2427,43.255,43.2181,43.2488,6944.4444
2007-07-17 11:05:00,70.36,70.48,70.36,70.47,16093.474426807756,43.255,43.3287,43.255,43.3226,16093.4744
2007-07-17 11:10:00,70.48,70.49,70.42,70.45,15873.015873015873,43.3287,43.3349,43.2918,43.3103,15873.0159
2007-07-17 11:15:00,70.44,70.52,70.42,70.49,21053.79188712522,43.3041,43.3533,43.2918,43.3349,21053.7919
2007-07-17 11:20:00,70.5,70.56,70.49,70.53,30753.96825396825,43.341,43.3779,43.3349,43.3595,30753.9683
2007-07-17 11:25:00,70.53,70.61,70.52,70.56,15652.557319223984,43.3595,43.4086,43.3533,43.3779,15652.5573
2007-07-17 11:30:00,70.57,70.65,70.56,70.63,18298.059964726628,43.3841,43.4332,43.3779,43.4209,18298.06
2007-07-17 11:35:00,70.64,70.67,70.62,70.63,10692.239858906523,43.4271,43.4455,43.4148,43.4209,10692.2399
2007-07-17 11:40:00,70.62,70.65,70.62,70.64,5291.00529100529,43.4148,43.4332,43.4148,43.4271,5291.0053
2007-07-17 11:45:00,70.64,70.64,70.6,70.6,7385.361552028218,43.4271,43.4271,43.4025,43.4025,7385.3616
2007-07-17 11:50:00,70.58,70.59,70.53,70.54,7385.361552028218,43.3902,43.3963,43.3595,43.3656,7385.3616
2007-07-17 11:55:00,70.54,70.64,70.53,70.63,13778.659611992944,43.3656,43.4271,43.3595,43.4209,13778.6596
2007-07-17 12:00:00,70.63,70.66,70.63,70.64,18518.518518518515,43.4209,43.4394,43.4209,43.4271,18518.5185
2007-07-17 12:05:00,70.65,70.69,70.64,70.65,6834.2151675485,43.4332,43.4578,43.4271,43.4332,6834.2152
2007-07-17 12:10:00,70.67,70.7,70.65,70.65,13227.513227513226,43.4455,43.464,43.4332,43.4332,13227.5132
2007-07-17 12:15:00,70.65,70.65,70.57,70.59,17195.767195767196,43.4332,43.4332,43.3841,43.3963,17195.7672
2007-07-17 12:20:00,70.59,70.62,70.57,70.61,12676.366843033507,43.3963,43.4148,43.3841,43.4086,12676.3668
2007-07-17 12:25:00,70.61,70.62,70.56,70.57,10361.552028218694,43.4086,43.4148,43.3779,43.3841,10361.552
2007-07-17 12:30:00,70.56,70.56,70.5,70.53,7605.820105820105,43.3779,43.3779,43.341,43.3595,7605.8201
2007-07-17 12:35:00,70.52,70.52,70.48,70.48,8156.966490299823,43.3533,43.3533,43.3287,43.3287,8156.9665
2007-07-17 12:40:00,70.48,70.52,70.48,70.5,6723.985890652557,43.3287,43.3533,43.3287,43.341,6723.9859
2007-07-17 12:45:00,70.5,70.5,70.41,70.43,11904.761904761905,43.341,43.341,43.2857,43.298,11904.7619
2007-07-17 12:50:00,70.4,70.44,70.39,70.42,6283.068783068782,43.2795,43.3041,43.2734,43.2918,6283.0688
2007-07-17 12:55:00,70.43,70.43,70.41,70.41,2976.190476190476,43.298,43.298,43.2857,43.2857,2976.1905
2007-07-17 13:00:00,70.41,70.48,70.35,70.48,14440.035273368603,43.2857,43.3287,43.2488,43.3287,14440.0353
2007-07-17 13:05:00,70.48,70.57,70.48,70.54,15983.245149911814,43.3287,43.3841,43.3287,43.3656,15983.2451
2007-07-17 13:10:00,70.56,70.62,70.54,70.62,9700.176366843032,43.3779,43.4148,43.3656,43.4148,9700.1764
2007-07-17 13:15:00,70.61,70.63,70.59,70.63,11794.53262786596,43.4086,43.4209,43.3963,43.4209,11794.5326
2007-07-17 13:20:00,70.63,70.71,70.63,70.71,14770.723104056437,43.4209,43.4701,43.4209,43.4701,14770.7231
2007-07-17 13:25:00,70.71,70.71,70.68,70.69,14219.576719576718,43.4701,43.4701,43.4517,43.4578,14219.5767
2007-07-17 13:30:00,70.69,70.72,70.68,70.71,8597.883597883598,43.4578,43.4763,43.4517,43.4701,8597.8836
2007-07-17 13:35:00,70.71,70.74,70.7,70.73,17526.455026455023,43.4701,43.4886,43.464,43.4824,17526.455
2007-07-17 13:40:00,70.73,70.75,70.71,70.73,15432.098765432096,43.4824,43.4947,43.4701,43.4824,15432.0988
2007-07-17 13:45:00,70.74,70.74,70.67,70.7,14109.347442680775,43.4886,43.4886,43.4455,43.464,14109.3474
2007-07-17 13:50:00,70.7,70.71,70.66,70.69,17195.767195767196,43.464,43.4701,43.4394,43.4578,17195.7672
2007-07-17 13:55:00,70.68,70.68,70.59,70.61,15101.410934744266,43.4517,43.4517,43.3963,43.4086,15101.4109
2007-07-17 14:00:00,70.6,70.63,70.58,70.61,12235.449735449734,43.4025,43.4209,43.3902,43.4086,12235.4497
2007-07-17 14:05:00,70.61,70.61,70.53,70.53,16313.932980599646,43.4086,43.4086,43.3595,43.3595,16313.933
2007-07-17 14:10:00,70.53,70.65,70.53,70.65,18738.977072310405,43.3595,43.4332,43.3595,43.4332,18738.9771
2007-07-17 14:15:00,70.66,70.69,70.63,70.68,9479.717813051146,43.4394,43.4578,43.4209,43.4517,9479.7178
2007-07-17 14:20:00,70.67,70.7,70.67,70.7,6172.839506172839,43.4455,43.464,43.4455,43.464,6172.8395
2007-07-17 14:25:00,70.7,70.71,70.65,70.69,17746.91358024691,43.464,43.4701,43.4332,43.4578,17746.9136
2007-07-17 14:30:00,70.68,70.73,70.67,70.73,6172.839506172839,43.4517,43.4824,43.4455,43.4824,6172.8395
2007-07-17 14:35:00,70.73,70.73,70.71,70.71,9589.947089947089,43.4824,43.4824,43.4701,43.4701,9589.9471
2007-07-17 14:40:00,70.72,70.73,70.68,70.68,7385.361552028218,43.4763,43.4824,43.4517,43.4517,7385.3616
2007-07-17 14:45:00,70.68,70.68,70.65,70.68,8156.966490299823,43.4517,43.4517,43.4332,43.4517,8156.9665
2007-07-17 14:50:00,70.68,70.68,70.63,70.66,8377.42504409171,43.4517,43.4517,43.4209,43.4394,8377.425
2007-07-17 14:55:00,70.66,70.71,70.64,70.7,10471.781305114637,43.4394,43.4701,43.4271,43.464,10471.7813
2007-07-17 15:00:00,70.69,70.72,70.67,70.7,18628.74779541446,43.4578,43.4763,43.4455,43.464,18628.7478
2007-07-17 15:05:00,70.7,70.72,70.68,70.71,8267.195767195766,43.464,43.4763,43.4517,43.4701,8267.1958
2007-07-17 15:10:00,70.72,70.73,70.71,70.73,4960.317460317459,43.4763,43.4824,43.4701,43.4824,4960.3175
2007-07-17 15:15:00,70.73,70.77,70.73,70.76,25132.27513227513,43.4824,43.507,43.4824,43.5009,25132.2751
2007-07-17 15:20:00,70.77,70.77,70.68,70.71,27226.631393298056,43.507,43.507,43.4517,43.4701,27226.6314
2007-07-17 15:25:00,70.71,70.72,70.67,70.69,14770.723104056437,43.4701,43.4763,43.4455,43.4578,14770.7231
2007-07-17 15:30:00,70.69,70.71,70.59,70.61,22486.772486772483,43.4578,43.4701,43.3963,43.4086,22486.7725
2007-07-17 15:35:00,70.61,70.61,70.57,70.57,16313.932980599646,43.4086,43.4086,43.3841,43.3841,16313.933
2007-07-17 15:40:00,70.57,70.6,70.53,70.56,37367.724867724864,43.3841,43.4025,43.3595,43.3779,37367.7249
2007-07-17 15:45:00,70.55,70.64,70.54,70.58,60846.56084656084,43.3718,43.4271,43.3656,43.3902,60846.5608
2007-07-17 15:50:00,70.57,70.59,70.49,70.49,59744.2680776014,43.3841,43.3963,43.3349,43.3349,59744.2681
2007-07-17 15:55:00,70.48,70.59,70.45,70.52,85648.14814814813,43.3287,43.3963,43.3103,43.3533,85648.1481
2007-07-18 09:30:00,70.6,70.75,70.37,70.49,52799.82363315696,43.4025,43.4947,43.2611,43.3349,52799.8236
2007-07-18 09:35:00,70.49,70.73,70.49,70.73,29761.90476190476,43.3349,43.4824,43.3349,43.4824,29761.9048
2007-07-18 09:40:00,70.71,70.86,70.64,70.82,20392.416225749555,43.4701,43.5623,43.4271,43.5377,20392.4162
2007-07-18 09:45:00,70.83,70.91,70.75,70.76,39792.76895943562,43.5439,43.5931,43.4947,43.5009,39792.769
2007-07-18 09:50:00,70.75,70.81,70.74,70.75,20171.95767195767,43.4947,43.5316,43.4886,43.4947,20171.9577
2007-07-18 09:55:00,70.75,70.82,70.71,70.71,28328.92416225749,43.4947,43.5377,43.4701,43.4701,28328.9242
2007-07-18 10:00:00,70.72,70.87,70.72,70.85,40123.456790123455,43.4763,43.5685,43.4763,43.5562,40123.4568
2007-07-18 10:05:00,70.85,70.86,70.73,70.75,20061.728395061727,43.5562,43.5623,43.4824,43.4947,20061.7284
2007-07-18 10:10:00,70.73,70.79,70.69,70.78,21274.250440917105,43.4824,43.5193,43.4578,43.5132,21274.2504
2007-07-18 10:15:00,70.77,70.78,70.63,70.67,19731.040564373896,43.507,43.5132,43.4209,43.4455,19731.0406
2007-07-18 10:20:00,70.65,70.66,70.57,70.58,12786.596119929452,43.4332,43.4394,43.3841,43.3902,12786.5961
2007-07-18 10:25:00,70.59,70.63,70.54,70.56,7164.902998236331,43.3963,43.4209,43.3656,43.3779,7164.903
2007-07-18 10:30:00,70.56,70.56,70.45,70.45,16644.620811287477,43.3779,43.3779,43.3103,43.3103,16644.6208
2007-07-18 10:35:00,70.45,70.57,70.44,70.56,11574.074074074071,43.3103,43.3841,43.3041,43.3779,11574.0741
2007-07-18 10:40:00,70.56,70.66,70.53,70.66,20392.416225749555,43.3779,43.4394,43.3595,43.4394,20392.4162
2007-07-18 10:45:00,70.66,70.66,70.53,70.55,18628.74779541446,43.4394,43.4394,43.3595,43.3718,18628.7478
2007-07-18 10:50:00,70.57,70.67,70.54,70.65,14550.264550264548,43.3841,43.4455,43.3656,43.4332,14550.2646
2007-07-18 10:55:00,70.67,70.76,70.67,70.76,15762.786596119928,43.4455,43.5009,43.4455,43.5009,15762.7866
2007-07-18 11:00:00,70.74,70.79,70.74,70.74,13558.201058201055,43.4886,43.5193,43.4886,43.4886,13558.2011
2007-07-18 11:05:00,70.75,70.84,70.75,70.83,17526.455026455023,43.4947,43.55,43.4947,43.5439,17526.455
2007-07-18 11:10:00,70.8,70.89,70.77,70.86,15652.557319223984,43.5254,43.5808,43.507,43.5623,15652.5573
2007-07-18 11:15:00,70.87,70.92,70.82,70.82,16203.703703703704,43.5685,43.5992,43.5377,43.5377,16203.7037
2007-07-18 11:20:00,70.83,70.84,70.83,70.83,14440.035273368603,43.5439,43.55,43.5439,43.5439,14440.0353
2007-07-18 11:25:00,70.83,70.83,70.71,70.82,21935.626102292765,43.5439,43.5439,43.4701,43.5377,21935.6261
2007-07-18 11:30:00,70.8,70.81,70.64,70.68,26234.567901234564,43.5254,43.5316,43.4271,43.4517,26234.5679
2007-07-18 11:35:00,70.63,70.65,70.5,70.56,24470.89947089947,43.4209,43.4332,43.341,43.3779,24470.8995
2007-07-18 11:40:00,70.56,70.64,70.56,70.6,9479.717813051146,43.3779,43.4271,43.3779,43.4025,9479.7178
2007-07-18 11:45:00,70.6,70.65,70.6,70.63,7936.507936507935,43.4025,43.4332,43.4025,43.4209,7936.5079
2007-07-18 11:50:00,70.63,70.64,70.59,70.59,8487.654320987653,43.4209,43.4271,43.3963,43.3963,8487.6543
2007-07-18 11:55:00,70.6,70.6,70.53,70.53,10361.552028218694,43.4025,43.4025,43.3595,43.3595,10361.552
2007-07-18 12:00:00,70.54,70.59,70.51,70.59,15211.64021164021,43.3656,43.3963,43.3472,43.3963,15211.6402
2007-07-18 12:05:00,70.58,70.63,70.53,70.53,10030.864197530864,43.3902,43.4209,43.3595,43.3595,10030.8642
2007-07-18 12:10:00,70.53,70.64,70.53,70.63,10802.469135802468,43.3595,43.4271,43.3595,43.4209,10802.4691
2007-07-18 12:15:00,70.63,70.63,70.45,70.45,22707.231040564373,43.4209,43.4209,43.3103,43.3103,22707.231
2007-07-18 12:20:00,70.47,70.51,70.42,70.45,13227.513227513226,43.3226,43.3472,43.2918,43.3103,13227.5132
2007-07-18 12:25:00,70.46,70.57,70.46,70.55,13117.283950617282,43.3164,43.3841,43.3164,43.3718,13117.284
2007-07-18 12:30:00,70.56,70.65,70.51,70.65,22707.231040564373,43.3779,43.4332,43.3472,43.4332,22707.231
2007-07-18 12:35:00,70.64,70.65,70.6,70.65,10582.01058201058,43.4271,43.4332,43.4025,43.4332,10582.0106
2007-07-18 12:40:00,70.64,70.66,70.63,70.63,8487.654320987653,43.4271,43.4394,43.4209,43.4209,8487.6543
2007-07-18 12:45:00,70.63,70.68,70.61,70.68,21053.79188712522,43.4209,43.4517,43.4086,43.4517,21053.7919
2007-07-18 12:50:00,70.68,70.7,70.63,70.63,12896.825396825396,43.4517,43.464,43.4209,43.4209,12896.8254
2007-07-18 12:55:00,70.63,70.64,70.62,70.64,13447.971781305114,43.4209,43.4271,43.4148,43.4271,13447.9718
2007-07-18 13:00:00,70.64,70.68,70.61,70.61,11684.303350970016,43.4271,43.4517,43.4086,43.4086,11684.3034
2007-07-18 13:05:00,70.62,70.62,70.52,70.52,12896.825396825396,43.4148,43.4148,43.3533,43.3533,12896.8254
2007-07-18 13:10:00,70.52,70.52,70.42,70.44,15762.786596119928,43.3533,43.3533,43.2918,43.3041,15762.7866
2007-07-18 13:15:00,70.44,70.48,70.43,70.48,15542.32804232804,43.3041,43.3287,43.298,43.3287,15542.328
2007-07-18 13:20:00,70.47,70.5,70.44,70.47,19069.66490299824,43.3226,43.341,43.3041,43.3226,19069.6649
2007-07-18 13:25:00,70.47,70.51,70.44,70.47,15542.32804232804,43.3226,43.3472,43.3041,43.3226,15542.328
2007-07-18 13:30:00,70.47,70.47,70.41,70.43,11243.38624338624,43.3226,43.3226,43.2857,43.298,11243.3862
2007-07-18 13:35:00,70.43,70.5,70.4,70.48,21164.02116402116,43.298,43.341,43.2795,43.3287,21164.0212
2007-07-18 13:40:00,70.46,70.5,70.42,70.49,13888.888888888889,43.3164,43.341,43.2918,43.3349,13888.8889
2007-07-18 13:45:00,70.51,70.57,70.51,70.51,9589.947089947089,43.3472,43.3841,43.3472,43.3472,9589.9471
2007-07-18 13:50:00,70.5,70.52,70.39,70.41,14770.723104056437,43.341,43.3533,43.2734,43.2857,14770.7231
2007-07-18 13:55:00,70.41,70.41,70.32,70.34,19510.58201058201,43.2857,43.2857,43.2304,43.2427,19510.582
2007-07-18 14:00:00,70.34,70.37,70.34,70.36,20171.95767195767,43.2427,43.2611,43.2427,43.255,20171.9577
2007-07-18 14:05:00,70.36,70.36,70.34,70.35,10471.781305114637,43.255,43.255,43.2427,43.2488,10471.7813
2007-07-18 14:10:00,70.35,70.37,70.28,70.28,23809.52380952381,43.2488,43.2611,43.2058,43.2058,23809.5238
2007-07-18 14:15:00,70.28,70.28,70.18,70.23,32186.948853615515,43.2058,43.2058,43.1443,43.175,32186.9489
2007-07-18 14:20:00,70.23,70.24,70.14,70.18,18187.830687830687,43.175,43.1812,43.1197,43.1443,18187.8307
2007-07-18 14:25:00,70.18,70.2,70.14,70.18,19290.123456790123,43.1443,43.1566,43.1197,43.1443,19290.1235
2007-07-18 14:30:00,70.18,70.2,70.14,70.19,13668.430335097,43.1443,43.1566,43.1197,43.1504,13668.4303
2007-07-18 14:35:00,70.18,70.29,70.18,70.27,18628.74779541446,43.1443,43.2119,43.1443,43.1996,18628.7478
2007-07-18 14:40:00,70.27,70.28,70.16,70.17,12345.679012345678,43.1996,43.2058,43.132,43.1381,12345.679
2007-07-18 14:45:00,70.16,70.31,70.16,70.29,30533.509700176364,43.132,43.2242,43.132,43.2119,30533.5097
2007-07-18 14:50:00,70.3,70.34,70.26,70.28,30533.509700176364,43.2181,43.2427,43.1935,43.2058,30533.5097
2007-07-18 14:55:00,70.31,70.34,70.26,70.29,20392.416225749555,43.2242,43.2427,43.1935,43.2119,20392.4162
2007-07-18 15:00:00,70.31,70.32,70.22,70.24,21825.396825396823,43.2242,43.2304,43.1689,43.1812,21825.3968
2007-07-18 15:05:00,70.25,70.26,70.21,70.24,32186.948853615515,43.1873,43.1935,43.1627,43.1812,32186.9489
2007-07-18 15:10:00,70.25,70.32,70.21,70.26,73743.38624338624,43.1873,43.2304,43.1627,43.1935,73743.3862
2007-07-18 15:15:00,70.25,70.27,70.23,70.24,11684.303350970016,43.1873,43.1996,43.175,43.1812,11684.3034
2007-07-18 15:20:00,70.24,70.27,70.18,70.25,30864.197530864192,43.1812,43.1996,43.1443,43.1873,30864.1975
2007-07-18 15:25:00,70.23,70.28,70.2,70.2,20723.104056437387,43.175,43.2058,43.1566,43.1566,20723.1041
2007-07-18 15:30:00,70.21,70.26,70.15,70.25,28659.611992945323,43.1627,43.1935,43.1259,43.1873,28659.612
2007-07-18 15:35:00,70.25,70.35,70.25,70.33,26675.485008818338,43.1873,43.2488,43.1873,43.2365,26675.485
2007-07-18 15:40:00,70.33,70.33,70.24,70.3,23037.9188712522,43.2365,43.2365,43.1812,43.2181,23037.9189
2007-07-18 15:45:00,70.3,70.4,70.28,70.34,81238.9770723104,43.2181,43.2795,43.2058,43.2427,81238.9771
2007-07-18 15:50:00,70.34,70.44,70.3,70.34,75947.97178130511,43.2427,43.3041,43.2181,43.2427,75947.9718
2007-07-18 15:55:00,70.34,70.43,70.29,70.31,92702.82186948851,43.2427,43.298,43.2119,43.2242,92702.8219
2007-07-19 09:30:00,70.53,70.83,70.44,70.72,22927.68959435626,43.3595,43.5439,43.3041,43.4763,22927.6896
2007-07-19 09:35:00,70.71,70.71,70.57,70.67,5621.693121693121,43.4701,43.4701,43.3841,43.4455,5621.6931
2007-07-19 09:40:00,70.67,70.7,70.63,70.67,11133.156966490298,43.4455,43.464,43.4209,43.4455,11133.157
2007-07-19 09:45:00,70.7,70.73,70.53,70.53,16313.932980599646,43.464,43.4824,43.3595,43.3595,16313.933
2007-07-19 09:50:00,70.52,70.67,70.45,70.63,40343.91534391534,43.3533,43.4455,43.3103,43.4209,40343.9153
2007-07-19 09:55:00,70.63,70.76,70.63,70.71,23919.75308641975,43.4209,43.5009,43.4209,43.4701,23919.7531
2007-07-19 10:00:00,70.67,70.84,70.66,70.83,18187.830687830687,43.4455,43.55,43.4394,43.5439,18187.8307
2007-07-19 10:05:00,70.83,70.87,70.8,70.81,17857.142857142855,43.5439,43.5685,43.5254,43.5316,17857.1429
2007-07-19 10:10:00,70.83,70.83,70.67,70.68,19290.123456790123,43.5439,43.5439,43.4455,43.4517,19290.1235
2007-07-19 10:15:00,70.67,70.75,70.67,70.7,9259.259259259255,43.4455,43.4947,43.4455,43.464,9259.2593
2007-07-19 10:20:00,70.69,70.7,70.65,70.65,5731.922398589065,43.4578,43.464,43.4332,43.4332,5731.9224
2007-07-19 10:25:00,70.65,70.74,70.65,70.73,11684.303350970016,43.4332,43.4886,43.4332,43.4824,11684.3034
2007-07-19 10:30:00,70.73,70.75,70.72,70.74,12345.679012345678,43.4824,43.4947,43.4763,43.4886,12345.679
2007-07-19 10:35:00,70.74,70.75,70.73,70.75,11353.615520282186,43.4886,43.4947,43.4824,43.4947,11353.6155
2007-07-19 10:40:00,70.74,70.8,70.73,70.79,7164.902998236331,43.4886,43.5254,43.4824,43.5193,7164.903
2007-07-19 10:45:00,70.8,70.8,70.73,70.77,11133.156966490298,43.5254,43.5254,43.4824,43.507,11133.157
2007-07-19 10:50:00,70.77,70.89,70.77,70.87,8156.966490299823,43.507,43.5808,43.507,43.5685,8156.9665
2007-07-19 10:55:00,70.86,70.9,70.76,70.88,10030.864197530864,43.5623,43.5869,43.5009,43.5746,10030.8642
2007-07-19 11:00:00,70.88,70.99,70.86,70.94,18849.206349206343,43.5746,43.6423,43.5623,43.6115,18849.2063
2007-07-19 11:05:00,70.97,71.02,70.93,71.02,13447.971781305114,43.63,43.6607,43.6054,43.6607,13447.9718
2007-07-19 11:10:00,71.01,71.01,70.9,70.92,22156.08465608465,43.6546,43.6546,43.5869,43.5992,22156.0847
2007-07-19 11:15:00,70.91,70.99,70.86,70.99,21825.396825396823,43.5931,43.6423,43.5623,43.6423,21825.3968
2007-07-19 11:20:00,70.98,71.02,70.98,71.0,12235.449735449734,43.6361,43.6607,43.6361,43.6484,12235.4497
2007-07-19 11:25:00,70.99,71.06,70.99,71.05,28108.465608465605,43.6423,43.6853,43.6423,43.6791,28108.4656
2007-07-19 11:30:00,71.04,71.09,71.04,71.07,23809.52380952381,43.673,43.7037,43.673,43.6914,23809.5238
2007-07-19 11:35:00,71.07,71.08,71.06,71.06,18077.60141093474,43.6914,43.6976,43.6853,43.6853,18077.6014
2007-07-19 11:40:00,71.06,71.08,71.04,71.05,30423.28042328042,43.6853,43.6976,43.673,43.6791,30423.2804
2007-07-19 11:45:00,71.06,71.11,70.99,71.11,14109.347442680775,43.6853,43.716,43.6423,43.716,14109.3474
2007-07-19 11:50:00,71.11,71.15,71.11,71.15,8928.571428571428,43.716,43.7406,43.716,43.7406,8928.5714
2007-07-19 11:55:00,71.15,71.2,71.15,71.18,19951.499118165782,43.7406,43.7714,43.7406,43.7591,19951.4991
2007-07-19 12:00:00,71.17,71.17,71.08,71.12,13337.742504409169,43.7529,43.7529,43.6976,43.7222,13337.7425
2007-07-19 12:05:00,71.12,71.16,71.12,71.15,14770.723104056437,43.7222,43.7468,43.7222,43.7406,14770.7231
2007-07-19 12:10:00,71.16,71.2,71.16,71.17,12235.449735449734,43.7468,43.7714,43.7468,43.7529,12235.4497
2007-07-19 12:15:00,71.17,71.18,71.16,71.17,6393.298059964726,43.7529,43.7591,43.7468,43.7529,6393.2981
2007-07-19 12:20:00,71.17,71.2,71.16,71.19,13117.283950617282,43.7529,43.7714,43.7468,43.7652,13117.284
2007-07-19 12:25:00,71.19,71.23,71.19,71.2,11904.761904761905,43.7652,43.7898,43.7652,43.7714,11904.7619
2007-07-19 12:30:00,71.19,71.2,71.17,71.18,11684.303350970016,43.7652,43.7714,43.7529,43.7591,11684.3034
2007-07-19 12:35:00,71.19,71.22,71.19,71.22,8046.737213403879,43.7652,43.7837,43.7652,43.7837,8046.7372
2007-07-19 12:40:00,71.2,71.21,71.18,71.21,11794.53262786596,43.7714,43.7775,43.7591,43.7775,11794.5326
2007-07-19 12:45:00,71.2,71.21,71.19,71.2,2535.2733686067018,43.7714,43.7775,43.7652,43.7714,2535.2734
2007-07-19 12:50:00,71.21,71.24,71.19,71.19,5401.234567901234,43.7775,43.7959,43.7652,43.7652,5401.2346
2007-07-19 12:55:00,71.2,71.21,71.2,71.21,1763.668430335097,43.7714,43.7775,43.7714,43.7775,1763.6684
2007-07-19 13:00:00,71.22,71.22,71.2,71.21,7275.132275132274,43.7837,43.7837,43.7714,43.7775,7275.1323
2007-07-19 13:05:00,71.21,71.21,71.12,71.12,12345.679012345678,43.7775,43.7775,43.7222,43.7222,12345.679
2007-07-19 13:10:00,71.12,71.14,71.12,71.13,7385.361552028218,43.7222,43.7345,43.7222,43.7283,7385.3616
2007-07-19 13:15:00,71.12,71.13,71.12,71.12,6172.839506172839,43.7222,43.7283,43.7222,43.7222,6172.8395
2007-07-19 13:20:00,71.12,71.14,71.12,71.14,3858.024691358024,43.7222,43.7345,43.7222,43.7345,3858.0247
2007-07-19 13:25:00,71.14,71.14,71.07,71.08,12125.220458553791,43.7345,43.7345,43.6914,43.6976,12125.2205
2007-07-19 13:30:00,71.08,71.09,71.03,71.04,6834.2151675485,43.6976,43.7037,43.6668,43.673,6834.2152
2007-07-19 13:35:00,71.05,71.09,71.04,71.09,4409.171075837742,43.6791,43.7037,43.673,43.7037,4409.1711
2007-07-19 13:40:00,71.07,71.09,71.07,71.08,4960.317460317459,43.6914,43.7037,43.6914,43.6976,4960.3175
2007-07-19 13:45:00,71.08,71.08,71.06,71.08,7275.132275132274,43.6976,43.6976,43.6853,43.6976,7275.1323
2007-07-19 13:50:00,71.08,71.09,71.04,71.05,7495.5908289241615,43.6976,43.7037,43.673,43.6791,7495.5908
2007-07-19 13:55:00,71.05,71.05,71.02,71.03,5731.922398589065,43.6791,43.6791,43.6607,43.6668,5731.9224
2007-07-19 14:00:00,71.03,71.04,70.93,70.98,14880.95238095238,43.6668,43.673,43.6054,43.6361,14880.9524
2007-07-19 14:05:00,70.96,70.98,70.9,70.96,9479.717813051146,43.6238,43.6361,43.5869,43.6238,9479.7178
2007-07-19 14:10:00,70.95,70.96,70.82,70.9,22707.231040564373,43.6177,43.6238,43.5377,43.5869,22707.231
2007-07-19 14:15:00,70.9,70.92,70.83,70.91,9810.405643738975,43.5869,43.5992,43.5439,43.5931,9810.4056
2007-07-19 14:20:00,70.91,70.99,70.9,70.94,12676.366843033507,43.5931,43.6423,43.5869,43.6115,12676.3668
2007-07-19 14:25:00,70.95,70.95,70.88,70.88,6283.068783068782,43.6177,43.6177,43.5746,43.5746,6283.0688
2007-07-19 14:30:00,70.88,70.92,70.88,70.9,7716.049382716048,43.5746,43.5992,43.5746,43.5869,7716.0494
2007-07-19 14:35:00,70.91,70.96,70.91,70.95,6283.068783068782,43.5931,43.6238,43.5931,43.6177,6283.0688
2007-07-19 14:40:00,70.94,70.98,70.91,70.97,7385.361552028218,43.6115,43.6361,43.5931,43.63,7385.3616
2007-07-19 14:45:00,70.96,70.99,70.93,70.98,8708.112874779541,43.6238,43.6423,43.6054,43.6361,8708.1129
2007-07-19 14:50:00,70.96,70.97,70.91,70.94,11463.84479717813,43.6238,43.63,43.5931,43.6115,11463.8448
2007-07-19 14:55:00,70.93,70.95,70.91,70.95,5401.234567901234,43.6054,43.6177,43.5931,43.6177,5401.2346
2007-07-19 15:00:00,70.95,71.05,70.95,71.05,12125.220458553791,43.6177,43.6791,43.6177,43.6791,12125.2205
2007-07-19 15:05:00,71.05,71.12,71.03,71.06,13337.742504409169,43.6791,43.7222,43.6668,43.6853,13337.7425
2007-07-19 15:10:00,71.06,71.07,71.02,71.05,6834.2151675485,43.6853,43.6914,43.6607,43.6791,6834.2152
2007-07-19 15:15:00,71.05,71.08,71.03,71.04,11022.927689594357,43.6791,43.6976,43.6668,43.673,11022.9277
2007-07-19 15:20:00,71.05,71.05,70.97,71.03,20612.87477954145,43.6791,43.6791,43.63,43.6668,20612.8748
2007-07-19 15:25:00,71.03,71.05,71.02,71.04,9700.176366843032,43.6668,43.6791,43.6607,43.673,9700.1764
2007-07-19 15:30:00,71.04,71.06,71.0,71.03,18298.059964726628,43.673,43.6853,43.6484,43.6668,18298.06
2007-07-19 15:35:00,71.02,71.03,70.97,71.01,12125.220458553791,43.6607,43.6668,43.63,43.6546,12125.2205
2007-07-19 15:40:00,71.01,71.05,70.99,70.99,16644.620811287477,43.6546,43.6791,43.6423,43.6423,16644.6208
2007-07-19 15:45:00,70.99,71.0,70.93,70.96,17526.455026455023,43.6423,43.6484,43.6054,43.6238,17526.455
2007-07-19 15:50:00,70.95,70.98,70.9,70.92,33289.241622574955,43.6177,43.6361,43.5869,43.5992,33289.2416
2007-07-19 15:55:00,70.92,70.92,70.8,70.84,59854.49735449735,43.5992,43.5992,43.5254,43.55,59854.4974
2007-07-20 09:30:00,70.86,71.22,70.82,71.19,355489.417989418,43.5623,43.7837,43.5377,43.7652,355489.418
2007-07-20 09:35:00,71.18,71.22,71.0,71.06,12786.596119929452,43.7591,43.7837,43.6484,43.6853,12786.5961
2007-07-20 09:40:00,71.06,71.06,70.86,70.86,69995.59082892415,43.6853,43.6853,43.5623,43.5623,69995.5908
2007-07-20 09:45:00,70.85,70.88,70.76,70.84,16644.620811287477,43.5562,43.5746,43.5009,43.55,16644.6208
2007-07-20 09:50:00,70.83,70.92,70.82,70.87,25903.880070546733,43.5439,43.5992,43.5377,43.5685,25903.8801
2007-07-20 09:55:00,70.86,70.96,70.81,70.95,36485.89065255732,43.5623,43.6238,43.5316,43.6177,36485.8907
2007-07-20 10:00:00,70.94,71.0,70.85,70.93,48059.96472663139,43.6115,43.6484,43.5562,43.6054,48059.9647
2007-07-20 10:05:00,70.91,70.95,70.86,70.86,16534.391534391532,43.5931,43.6177,43.5623,43.5623,16534.3915
2007-07-20 10:10:00,70.86,70.93,70.86,70.91,20723.104056437387,43.5623,43.6054,43.5623,43.5931,20723.1041
2007-07-20 10:15:00,70.9,70.9,70.84,70.88,19620.81128747795,43.5869,43.5869,43.55,43.5746,19620.8113
2007-07-20 10:20:00,70.87,70.89,70.79,70.79,32848.324514991175,43.5685,43.5808,43.5193,43.5193,32848.3245
2007-07-20 10:25:00,70.79,70.9,70.79,70.9,20612.87477954145,43.5193,43.5869,43.5193,43.5869,20612.8748
2007-07-20 10:30:00,70.89,70.94,70.84,70.85,73192.23985890651,43.5808,43.6115,43.55,43.5562,73192.2399
2007-07-20 10:35:00,70.84,70.9,70.81,70.89,24801.5873015873,43.55,43.5869,43.5316,43.5808,24801.5873
2007-07-20 10:40:00,70.9,70.93,70.87,70.88,9259.259259259255,43.5869,43.6054,43.5685,43.5746,9259.2593
2007-07-20 10:45:00,70.87,70.88,70.82,70.85,35383.59788359788,43.5685,43.5746,43.5377,43.5562,35383.5979
2007-07-20 10:50:00,70.85,70.96,70.84,70.95,23478.835978835978,43.5562,43.6238,43.55,43.6177,23478.836
2007-07-20 10:55:00,70.95,70.98,70.92,70.92,14440.035273368603,43.6177,43.6361,43.5992,43.5992,14440.0353
2007-07-20 11:00:00,70.92,70.94,70.83,70.84,30533.509700176364,43.5992,43.6115,43.5439,43.55,30533.5097
2007-07-20 11:05:00,70.84,70.92,70.84,70.92,16865.079365079364,43.55,43.5992,43.55,43.5992,16865.0794
2007-07-20 11:10:00,70.92,70.93,70.89,70.91,11904.761904761905,43.5992,43.6054,43.5808,43.5931,11904.7619
2007-07-20 11:15:00,70.91,70.93,70.9,70.91,11133.156966490298,43.5931,43.6054,43.5869,43.5931,11133.157
2007-07-20 11:20:00,70.92,70.93,70.86,70.9,17085.53791887125,43.5992,43.6054,43.5623,43.5869,17085.5379
2007-07-20 11:25:00,70.91,70.94,70.84,70.93,17305.996472663137,43.5931,43.6115,43.55,43.6054,17305.9965
2007-07-20 11:30:00,70.93,71.0,70.92,70.99,12235.449735449734,43.6054,43.6484,43.5992,43.6423,12235.4497
2007-07-20 11:35:00,71.0,71.0,70.8,70.82,14219.576719576718,43.6484,43.6484,43.5254,43.5377,14219.5767
2007-07-20 11:40:00,70.82,70.87,70.82,70.82,14219.576719576718,43.5377,43.5685,43.5377,43.5377,14219.5767
2007-07-20 11:45:00,70.83,70.92,70.82,70.92,10251.32275132275,43.5439,43.5992,43.5377,43.5992,10251.3228
2007-07-20 11:50:00,70.9,70.92,70.84,70.88,12786.596119929452,43.5869,43.5992,43.55,43.5746,12786.5961
2007-07-20 11:55:00,70.88,70.9,70.83,70.83,5621.693121693121,43.5746,43.5869,43.5439,43.5439,5621.6931
2007-07-20 12:00:00,70.83,70.83,70.73,70.73,19179.894179894178,43.5439,43.5439,43.4824,43.4824,19179.8942
2007-07-20 12:05:00,70.75,70.86,70.73,70.84,14219.576719576718,43.4947,43.5623,43.4824,43.55,14219.5767
2007-07-20 12:10:00,70.84,70.87,70.84,70.86,3747.7954144620808,43.55,43.5685,43.55,43.5623,3747.7954
2007-07-20 12:15:00,70.86,70.86,70.7,70.7,11684.303350970016,43.5623,43.5623,43.464,43.464,11684.3034
2007-07-20 12:20:00,70.71,70.73,70.68,70.71,8046.737213403879,43.4701,43.4824,43.4517,43.4701,8046.7372
2007-07-20 12:25:00,70.69,70.74,70.69,70.73,9479.717813051146,43.4578,43.4886,43.4578,43.4824,9479.7178
2007-07-20 12:30:00,70.73,70.74,70.7,70.7,8597.883597883598,43.4824,43.4886,43.464,43.464,8597.8836
2007-07-20 12:35:00,70.69,70.69,70.6,70.63,11794.53262786596,43.4578,43.4578,43.4025,43.4209,11794.5326
2007-07-20 12:40:00,70.62,70.68,70.62,70.68,10912.698412698412,43.4148,43.4517,43.4148,43.4517,10912.6984
2007-07-20 12:45:00,70.68,70.73,70.64,70.67,11684.303350970016,43.4517,43.4824,43.4271,43.4455,11684.3034
2007-07-20 12:50:00,70.67,70.7,70.64,70.65,9920.63492063492,43.4455,43.464,43.4271,43.4332,9920.6349
2007-07-20 12:55:00,70.68,70.73,70.59,70.72,78042.32804232804,43.4517,43.4824,43.3963,43.4763,78042.328
2007-07-20 13:00:00,70.72,70.81,70.72,70.78,22486.772486772483,43.4763,43.5316,43.4763,43.5132,22486.7725
2007-07-20 13:05:00,70.79,70.81,70.75,70.77,9700.176366843032,43.5193,43.5316,43.4947,43.507,9700.1764
2007-07-20 13:10:00,70.76,70.88,70.76,70.79,9479.717813051146,43.5009,43.5746,43.5009,43.5193,9479.7178
2007-07-20 13:15:00,70.79,70.92,70.79,70.9,24911.81657848324,43.5193,43.5992,43.5193,43.5869,24911.8166
2007-07-20 13:20:00,70.89,70.92,70.83,70.91,5401.234567901234,43.5808,43.5992,43.5439,43.5931,5401.2346
2007-07-20 13:25:00,70.92,70.92,70.86,70.87,6172.839506172839,43.5992,43.5992,43.5623,43.5685,6172.8395
2007-07-20 13:30:00,70.87,70.87,70.79,70.86,19620.81128747795,43.5685,43.5685,43.5193,43.5623,19620.8113
2007-07-20 13:35:00,70.87,70.92,70.84,70.91,52799.82363315696,43.5685,43.5992,43.55,43.5931,52799.8236
2007-07-20 13:40:00,70.91,71.02,70.91,70.99,20282.18694885361,43.5931,43.6607,43.5931,43.6423,20282.1869
2007-07-20 13:45:00,70.98,70.99,70.93,70.95,11904.761904761905,43.6361,43.6423,43.6054,43.6177,11904.7619
2007-07-20 13:50:00,70.96,71.0,70.92,70.94,14770.723104056437,43.6238,43.6484,43.5992,43.6115,14770.7231
2007-07-20 13:55:00,70.93,70.93,70.77,70.77,11022.927689594357,43.6054,43.6054,43.507,43.507,11022.9277
2007-07-20 14:00:00,70.77,70.84,70.73,70.82,26895.943562610228,43.507,43.55,43.4824,43.5377,26895.9436
2007-07-20 14:05:00,70.83,71.02,70.82,70.94,22927.68959435626,43.5439,43.6607,43.5377,43.6115,22927.6896
2007-07-20 14:10:00,70.94,71.0,70.87,70.87,10912.698412698412,43.6115,43.6484,43.5685,43.5685,10912.6984
2007-07-20 14:15:00,70.88,70.95,70.82,70.92,11133.156966490298,43.5746,43.6177,43.5377,43.5992,11133.157
2007-07-20 14:20:00,70.93,71.02,70.92,71.02,8046.737213403879,43.6054,43.6607,43.5992,43.6607,8046.7372
2007-07-20 14:25:00,71.02,71.02,70.85,70.85,5180.776014109347,43.6607,43.6607,43.5562,43.5562,5180.776
2007-07-20 14:30:00,70.85,70.93,70.85,70.92,15762.786596119928,43.5562,43.6054,43.5562,43.5992,15762.7866
2007-07-20 14:35:00,70.91,70.94,70.86,70.89,11574.074074074071,43.5931,43.6115,43.5623,43.5808,11574.0741
2007-07-20 14:40:00,70.87,70.98,70.85,70.92,11353.615520282186,43.5685,43.6361,43.5562,43.5992,11353.6155
2007-07-20 14:45:00,70.89,70.98,70.88,70.95,7385.361552028218,43.5808,43.6361,43.5746,43.6177,7385.3616
2007-07-20 14:50:00,70.94,70.98,70.86,70.89,13227.513227513226,43.6115,43.6361,43.5623,43.5808,13227.5132
2007-07-20 14:55:00,70.89,70.93,70.87,70.91,13337.742504409169,43.5808,43.6054,43.5685,43.5931,13337.7425
2007-07-20 15:00:00,70.9,71.0,70.9,71.0,9259.259259259255,43.5869,43.6484,43.5869,43.6484,9259.2593
2007-07-20 15:05:00,71.0,71.01,70.86,70.91,18738.977072310405,43.6484,43.6546,43.5623,43.5931,18738.9771
2007-07-20 15:10:00,70.91,70.91,70.84,70.87,19841.26984126984,43.5931,43.5931,43.55,43.5685,19841.2698
2007-07-20 15:15:00,70.86,70.91,70.84,70.88,8818.342151675484,43.5623,43.5931,43.55,43.5746,8818.3422
2007-07-20 15:20:00,70.89,70.95,70.85,70.89,27777.777777777774,43.5808,43.6177,43.5562,43.5808,27777.7778
2007-07-20 15:25:00,70.9,70.91,70.83,70.89,9259.259259259255,43.5869,43.5931,43.5439,43.5808,9259.2593
2007-07-20 15:30:00,70.87,70.9,70.73,70.73,24581.12874779541,43.5685,43.5869,43.4824,43.4824,24581.1287
2007-07-20 15:35:00,70.73,70.8,70.7,70.74,33840.38800705467,43.4824,43.5254,43.464,43.4886,33840.388
2007-07-20 15:40:00,70.74,70.76,70.68,70.76,30974.426807760137,43.4886,43.5009,43.4517,43.5009,30974.4268
2007-07-20 15:45:00,70.74,70.76,70.7,70.72,49382.71604938271,43.4886,43.5009,43.464,43.4763,49382.716
2007-07-20 15:50:00,70.72,70.75,70.54,70.56,29761.90476190476,43.4763,43.4947,43.3656,43.3779,29761.9048
2007-07-20 15:55:00,70.55,70.56,70.47,70.53,52579.365079365074,43.3718,43.3779,43.3226,43.3595,52579.3651
2007-07-23 09:30:00,70.75,71.12,70.75,70.92,49933.86243386243,43.4947,43.7222,43.4947,43.5992,49933.8624
2007-07-23 09:35:00,70.97,71.07,70.74,70.98,14329.805996472662,43.63,43.6914,43.4886,43.6361,14329.806
2007-07-23 09:40:00,70.99,71.09,70.98,71.09,12125.220458553791,43.6423,43.7037,43.6361,43.7037,12125.2205
2007-07-23 09:45:00,71.08,71.21,71.04,71.17,26785.714285714283,43.6976,43.7775,43.673,43.7529,26785.7143
2007-07-23 09:50:00,71.19,71.27,71.19,71.27,20723.104056437387,43.7652,43.8144,43.7652,43.8144,20723.1041
2007-07-23 09:55:00,71.25,71.34,71.25,71.26,36706.3492063492,43.8021,43.8574,43.8021,43.8082,36706.3492
2007-07-23 10:00:00,71.26,71.39,71.25,71.36,18298.059964726628,43.8082,43.8882,43.8021,43.8697,18298.06
2007-07-23 10:05:00,71.36,71.4,71.31,71.38,16424.162257495587,43.8697,43.8943,43.839,43.882,16424.1623
2007-07-23 10:10:00,71.4,71.41,71.37,71.39,13888.888888888889,43.8943,43.9005,43.8759,43.8882,13888.8889
2007-07-23 10:15:00,71.39,71.48,71.39,71.45,28218.69488536155,43.8882,43.9435,43.8882,43.925,28218.6949
2007-07-23 10:20:00,71.45,71.47,71.36,71.42,30202.821869488533,43.925,43.9373,43.8697,43.9066,30202.8219
2007-07-23 10:25:00,71.42,71.5,71.41,71.48,21053.79188712522,43.9066,43.9558,43.9005,43.9435,21053.7919
2007-07-23 10:30:00,71.48,71.56,71.48,71.55,16534.391534391532,43.9435,43.9927,43.9435,43.9865,16534.3915
2007-07-23 10:35:00,71.55,71.56,71.53,71.56,12235.449735449734,43.9865,43.9927,43.9742,43.9927,12235.4497
2007-07-23 10:40:00,71.56,71.61,71.5,71.61,20612.87477954145,43.9927,44.0234,43.9558,44.0234,20612.8748
2007-07-23 10:45:00,71.6,71.65,71.59,71.61,17195.767195767196,44.0173,44.048,44.0111,44.0234,17195.7672
2007-07-23 10:50:00,71.63,71.67,71.62,71.64,16644.620811287477,44.0357,44.0603,44.0296,44.0419,16644.6208
2007-07-23 10:55:00,71.66,71.72,71.65,71.72,32186.948853615515,44.0541,44.091,44.048,44.091,32186.9489
2007-07-23 11:00:00,71.72,71.74,71.67,71.67,18298.059964726628,44.091,44.1033,44.0603,44.0603,18298.06
2007-07-23 11:05:00,71.64,71.73,71.62,71.64,13778.659611992944,44.0419,44.0972,44.0296,44.0419,13778.6596
2007-07-23 11:10:00,71.63,71.63,71.58,71.6,14219.576719576718,44.0357,44.0357,44.005,44.0173,14219.5767
2007-07-23 11:15:00,71.6,71.69,71.6,71.67,13117.283950617282,44.0173,44.0726,44.0173,44.0603,13117.284
2007-07-23 11:20:00,71.68,71.75,71.64,71.64,16093.474426807756,44.0664,44.1095,44.0419,44.0419,16093.4744
2007-07-23 11:25:00,71.68,71.79,71.66,71.77,28218.69488536155,44.0664,44.1341,44.0541,44.1218,28218.6949
2007-07-23 11:30:00,71.77,71.84,71.69,71.73,37918.87125220458,44.1218,44.1648,44.0726,44.0972,37918.8713
2007-07-23 11:35:00,71.71,71.8,71.71,71.79,13888.888888888889,44.0849,44.1402,44.0849,44.1341,13888.8889
2007-07-23 11:40:00,71.79,71.81,71.74,71.81,17526.455026455023,44.1341,44.1464,44.1033,44.1464,17526.455
2007-07-23 11:45:00,71.83,71.85,71.73,71.78,18959.43562610229,44.1587,44.171,44.0972,44.1279,18959.4356
2007-07-23 11:50:00,71.78,71.85,71.77,71.83,15652.557319223984,44.1279,44.171,44.1218,44.1587,15652.5573
2007-07-23 11:55:00,71.82,71.84,71.79,71.83,11574.074074074071,44.1525,44.1648,44.1341,44.1587,11574.0741
2007-07-23 12:00:00,71.84,71.88,71.81,71.84,11574.074074074071,44.1648,44.1894,44.1464,44.1648,11574.0741
2007-07-23 12:05:00,71.85,71.87,71.8,71.8,15652.557319223984,44.171,44.1832,44.1402,44.1402,15652.5573
2007-07-23 12:10:00,71.8,71.86,71.76,71.86,19510.58201058201,44.1402,44.1771,44.1156,44.1771,19510.582
2007-07-23 12:15:00,71.86,71.87,71.57,71.7,64594.35626102292,44.1771,44.1832,43.9988,44.0787,64594.3563
2007-07-23 12:20:00,71.71,71.8,71.71,71.76,26565.2557319224,44.0849,44.1402,44.0849,44.1156,26565.2557
2007-07-23 12:25:00,71.77,71.83,71.76,71.79,16975.308641975305,44.1218,44.1587,44.1156,44.1341,16975.3086
2007-07-23 12:30:00,71.79,71.84,71.76,71.83,30423.28042328042,44.1341,44.1648,44.1156,44.1587,30423.2804
2007-07-23 12:35:00,71.84,71.89,71.84,71.89,16534.391534391532,44.1648,44.1955,44.1648,44.1955,16534.3915
2007-07-23 12:40:00,71.89,71.89,71.85,71.86,13888.888888888889,44.1955,44.1955,44.171,44.1771,13888.8889
2007-07-23 12:45:00,71.87,71.9,71.86,71.87,8928.571428571428,44.1832,44.2017,44.1771,44.1832,8928.5714
2007-07-23 12:50:00,71.89,71.9,71.89,71.9,9700.176366843032,44.1955,44.2017,44.1955,44.2017,9700.1764
2007-07-23 12:55:00,71.9,71.9,71.75,71.78,14770.723104056437,44.2017,44.2017,44.1095,44.1279,14770.7231
2007-07-23 13:00:00,71.78,71.84,71.76,71.76,13558.201058201055,44.1279,44.1648,44.1156,44.1156,13558.2011
2007-07-23 13:05:00,71.77,71.84,71.77,71.8,12896.825396825396,44.1218,44.1648,44.1218,44.1402,12896.8254
2007-07-23 13:10:00,71.8,71.84,71.76,71.8,10912.698412698412,44.1402,44.1648,44.1156,44.1402,10912.6984
2007-07-23 13:15:00,71.79,71.82,71.79,71.81,4960.317460317459,44.1341,44.1525,44.1341,44.1464,4960.3175
2007-07-23 13:20:00,71.82,71.84,71.81,71.84,5842.151675485008,44.1525,44.1648,44.1464,44.1648,5842.1517
2007-07-23 13:25:00,71.83,71.84,71.79,71.8,6613.756613756613,44.1587,44.1648,44.1341,44.1402,6613.7566
2007-07-23 13:30:00,71.81,71.85,71.8,71.85,7164.902998236331,44.1464,44.171,44.1402,44.171,7164.903
2007-07-23 13:35:00,71.84,71.89,71.79,71.8,9479.717813051146,44.1648,44.1955,44.1341,44.1402,9479.7178
2007-07-23 13:40:00,71.79,71.87,71.79,71.83,9369.488536155202,44.1341,44.1832,44.1341,44.1587,9369.4885
2007-07-23 13:45:00,71.82,71.89,71.82,71.84,6834.2151675485,44.1525,44.1955,44.1525,44.1648,6834.2152
2007-07-23 13:50:00,71.84,71.85,71.81,71.82,4409.171075837742,44.1648,44.171,44.1464,44.1525,4409.1711
2007-07-23 13:55:00,71.81,71.86,71.8,71.84,5621.693121693121,44.1464,44.1771,44.1402,44.1648,5621.6931
2007-07-23 14:00:00,71.84,71.86,71.78,71.8,21604.938271604937,44.1648,44.1771,44.1279,44.1402,21604.9383
2007-07-23 14:05:00,71.8,71.81,71.74,71.78,17636.68430335097,44.1402,44.1464,44.1033,44.1279,17636.6843
2007-07-23 14:10:00,71.77,71.8,71.68,71.77,15542.32804232804,44.1218,44.1402,44.0664,44.1218,15542.328
2007-07-23 14:15:00,71.76,71.78,71.66,71.71,28439.15343915344,44.1156,44.1279,44.0541,44.0849,28439.1534
2007-07-23 14:20:00,71.71,71.73,71.61,71.68,14770.723104056437,44.0849,44.0972,44.0234,44.0664,14770.7231
2007-07-23 14:25:00,71.68,71.76,71.61,71.7,15101.410934744266,44.0664,44.1156,44.0234,44.0787,15101.4109
2007-07-23 14:30:00,71.63,71.81,71.63,71.7,13007.05467372134,44.0357,44.1464,44.0357,44.0787,13007.0547
2007-07-23 14:35:00,71.69,71.73,71.65,71.72,14770.723104056437,44.0726,44.0972,44.048,44.091,14770.7231
2007-07-23 14:40:00,71.72,71.77,71.7,71.76,12235.449735449734,44.091,44.1218,44.0787,44.1156,12235.4497
2007-07-23 14:45:00,71.77,71.86,71.77,71.86,15542.32804232804,44.1218,44.1771,44.1218,44.1771,15542.328
2007-07-23 14:50:00,71.85,71.87,71.78,71.8,8708.112874779541,44.171,44.1832,44.1279,44.1402,8708.1129
2007-07-23 14:55:00,71.79,71.82,71.78,71.8,20061.728395061727,44.1341,44.1525,44.1279,44.1402,20061.7284
2007-07-23 15:00:00,71.8,71.8,71.7,71.73,13888.888888888889,44.1402,44.1402,44.0787,44.0972,13888.8889
2007-07-23 15:05:00,71.73,71.74,71.71,71.73,9810.405643738975,44.0972,44.1033,44.0849,44.0972,9810.4056
2007-07-23 15:10:00,71.73,71.73,71.69,71.73,10582.01058201058,44.0972,44.0972,44.0726,44.0972,10582.0106
2007-07-23 15:15:00,71.73,71.73,71.66,71.7,23037.9188712522,44.0972,44.0972,44.0541,44.0787,23037.9189
2007-07-23 15:20:00,71.7,71.75,71.7,71.75,10141.093474426809,44.0787,44.1095,44.0787,44.1095,10141.0935
2007-07-23 15:25:00,71.76,71.81,71.75,71.79,20612.87477954145,44.1156,44.1464,44.1095,44.1341,20612.8748
2007-07-23 15:30:00,71.79,71.82,71.71,71.81,30643.738977072306,44.1341,44.1525,44.0849,44.1464,30643.739
2007-07-23 15:35:00,71.8,71.8,71.69,71.78,29761.90476190476,44.1402,44.1402,44.0726,44.1279,29761.9048
2007-07-23 15:40:00,71.78,71.82,71.75,71.75,23478.835978835978,44.1279,44.1525,44.1095,44.1095,23478.836
2007-07-23 15:45:00,71.75,71.75,71.65,71.74,47067.90123456789,44.1095,44.1095,44.048,44.1033,47067.9012
2007-07-23 15:50:00,71.74,71.78,71.69,71.76,48500.881834215164,44.1033,44.1279,44.0726,44.1156,48500.8818
2007-07-23 15:55:00,71.76,71.8,71.66,71.7,75617.28395061727,44.1156,44.1402,44.0541,44.0787,75617.284
2007-07-24 09:30:00,70.99,71.39,70.99,71.39,51807.760141093466,43.6423,43.8882,43.6423,43.8882,51807.7601
2007-07-24 09:35:00,71.43,71.67,71.41,71.58,22156.08465608465,43.9128,44.0603,43.9005,44.005,22156.0847
2007-07-24 09:40:00,71.6,71.6,71.35,71.37,26565.2557319224,44.0173,44.0173,43.8636,43.8759,26565.2557
2007-07-24 09:45:00,71.37,71.4,71.25,71.3,34832.451499118164,43.8759,43.8943,43.8021,43.8328,34832.4515
2007-07-24 09:50:00,71.31,71.32,71.17,71.21,17636.68430335097,43.839,43.8451,43.7529,43.7775,17636.6843
2007-07-24 09:55:00,71.22,71.23,71.06,71.23,25462.96296296296,43.7837,43.7898,43.6853,43.7898,25462.963
2007-07-24 10:00:00,71.23,71.23,71.03,71.03,25242.50440917108,43.7898,43.7898,43.6668,43.6668,25242.5044
2007-07-24 10:05:00,71.07,71.07,70.77,70.82,40784.83245149911,43.6914,43.6914,43.507,43.5377,40784.8325
2007-07-24 10:10:00,70.84,70.92,70.55,70.78,37588.18342151675,43.55,43.5992,43.3718,43.5132,37588.1834
2007-07-24 10:15:00,70.79,71.01,70.67,71.01,19290.123456790123,43.5193,43.6546,43.4455,43.6546,19290.1235
2007-07-24 10:20:00,71.02,71.44,71.01,71.23,69334.2151675485,43.6607,43.9189,43.6546,43.7898,69334.2152
2007-07-24 10:25:00,71.22,71.31,71.21,71.21,21935.626102292765,43.7837,43.839,43.7775,43.7775,21935.6261
2007-07-24 10:30:00,71.21,71.21,70.93,71.05,26565.2557319224,43.7775,43.7775,43.6054,43.6791,26565.2557
2007-07-24 10:35:00,71.05,71.18,71.05,71.17,16975.308641975305,43.6791,43.7591,43.6791,43.7529,16975.3086
2007-07-24 10:40:00,71.18,71.37,71.09,71.14,18518.518518518515,43.7591,43.8759,43.7037,43.7345,18518.5185
2007-07-24 10:45:00,71.13,71.13,70.96,71.12,11353.615520282186,43.7283,43.7283,43.6238,43.7222,11353.6155
2007-07-24 10:50:00,71.13,71.22,71.13,71.22,8597.883597883598,43.7283,43.7837,43.7283,43.7837,8597.8836
2007-07-24 10:55:00,71.22,71.26,71.19,71.21,24691.358024691355,43.7837,43.8082,43.7652,43.7775,24691.358
2007-07-24 11:00:00,71.22,71.22,71.15,71.16,22597.001763668428,43.7837,43.7837,43.7406,43.7468,22597.0018
2007-07-24 11:05:00,71.16,71.18,71.02,71.02,10582.01058201058,43.7468,43.7591,43.6607,43.6607,10582.0106
2007-07-24 11:10:00,71.03,71.12,70.99,71.04,15652.557319223984,43.6668,43.7222,43.6423,43.673,15652.5573
2007-07-24 11:15:00,71.06,71.07,71.01,71.01,11794.53262786596,43.6853,43.6914,43.6546,43.6546,11794.5326
2007-07-24 11:20:00,71.02,71.02,70.89,70.92,16975.308641975305,43.6607,43.6607,43.5808,43.5992,16975.3086
2007-07-24 11:25:00,70.91,70.93,70.84,70.84,21274.250440917105,43.5931,43.6054,43.55,43.55,21274.2504
2007-07-24 11:30:00,70.84,70.84,70.63,70.63,28990.299823633155,43.55,43.55,43.4209,43.4209,28990.2998
2007-07-24 11:35:00,70.63,70.66,70.58,70.65,15542.32804232804,43.4209,43.4394,43.3902,43.4332,15542.328
2007-07-24 11:40:00,70.65,70.7,70.62,70.7,11794.53262786596,43.4332,43.464,43.4148,43.464,11794.5326
2007-07-24 11:45:00,70.75,70.75,70.54,70.6,34060.84656084656,43.4947,43.4947,43.3656,43.4025,34060.8466
2007-07-24 11:50:00,70.59,70.75,70.59,70.73,12235.449735449734,43.3963,43.4947,43.3963,43.4824,12235.4497
2007-07-24 11:55:00,70.73,70.83,70.72,70.83,9259.259259259255,43.4824,43.5439,43.4763,43.5439,9259.2593
2007-07-24 12:00:00,70.82,70.83,70.73,70.76,18187.830687830687,43.5377,43.5439,43.4824,43.5009,18187.8307
2007-07-24 12:05:00,70.74,70.84,70.73,70.82,18518.518518518515,43.4886,43.55,43.4824,43.5377,18518.5185
2007-07-24 12:10:00,70.84,70.92,70.77,70.91,13227.513227513226,43.55,43.5992,43.507,43.5931,13227.5132
2007-07-24 12:15:00,70.92,70.93,70.86,70.91,12786.596119929452,43.5992,43.6054,43.5623,43.5931,12786.5961
2007-07-24 12:20:00,70.92,71.0,70.9,71.0,10912.698412698412,43.5992,43.6484,43.5869,43.6484,10912.6984
2007-07-24 12:25:00,71.01,71.12,71.0,71.12,18298.059964726628,43.6546,43.7222,43.6484,43.7222,18298.06
2007-07-24 12:30:00,71.12,71.28,71.11,71.26,27557.319223985887,43.7222,43.8205,43.716,43.8082,27557.3192
2007-07-24 12:35:00,71.27,71.28,71.17,71.2,13007.05467372134,43.8144,43.8205,43.7529,43.7714,13007.0547
2007-07-24 12:40:00,71.2,71.24,71.14,71.24,13337.742504409169,43.7714,43.7959,43.7345,43.7959,13337.7425
2007-07-24 12:45:00,71.23,71.24,71.12,71.16,11794.53262786596,43.7898,43.7959,43.7222,43.7468,11794.5326
2007-07-24 12:50:00,71.16,71.22,71.13,71.22,12566.137566137564,43.7468,43.7837,43.7283,43.7837,12566.1376
2007-07-24 12:55:00,71.22,71.23,71.13,71.19,14660.493827160491,43.7837,43.7898,43.7283,43.7652,14660.4938
2007-07-24 13:00:00,71.2,71.2,71.11,71.13,12125.220458553791,43.7714,43.7714,43.716,43.7283,12125.2205
2007-07-24 13:05:00,71.1,71.1,71.0,71.07,12455.90828924162,43.7099,43.7099,43.6484,43.6914,12455.9083
2007-07-24 13:10:00,71.07,71.15,71.07,71.11,18959.43562610229,43.6914,43.7406,43.6914,43.716,18959.4356
2007-07-24 13:15:00,71.1,71.11,70.97,71.1,17085.53791887125,43.7099,43.716,43.63,43.7099,17085.5379
2007-07-24 13:20:00,71.1,71.12,70.95,71.02,21274.250440917105,43.7099,43.7222,43.6177,43.6607,21274.2504
2007-07-24 13:25:00,71.06,71.1,70.97,70.99,9038.80070546737,43.6853,43.7099,43.63,43.6423,9038.8007
2007-07-24 13:30:00,70.97,71.02,70.91,71.02,13337.742504409169,43.63,43.6607,43.5931,43.6607,13337.7425
2007-07-24 13:35:00,71.05,71.07,70.99,70.99,11463.84479717813,43.6791,43.6914,43.6423,43.6423,11463.8448
2007-07-24 13:40:00,70.98,70.99,70.83,70.83,15432.098765432096,43.6361,43.6423,43.5439,43.5439,15432.0988
2007-07-24 13:45:00,70.82,70.85,70.78,70.79,14550.264550264548,43.5377,43.5562,43.5132,43.5193,14550.2646
2007-07-24 13:50:00,70.79,70.79,70.64,70.69,25793.65079365079,43.5193,43.5193,43.4271,43.4578,25793.6508
2007-07-24 13:55:00,70.7,70.71,70.63,70.69,11794.53262786596,43.464,43.4701,43.4209,43.4578,11794.5326
2007-07-24 14:00:00,70.71,70.71,70.54,70.64,22927.68959435626,43.4701,43.4701,43.3656,43.4271,22927.6896
2007-07-24 14:05:00,70.65,70.67,70.54,70.63,24581.12874779541,43.4332,43.4455,43.3656,43.4209,24581.1287
2007-07-24 14:10:00,70.64,70.64,70.53,70.53,20502.6455026455,43.4271,43.4271,43.3595,43.3595,20502.6455
2007-07-24 14:15:00,70.53,70.53,70.44,70.53,40454.14462081128,43.3595,43.3595,43.3041,43.3595,40454.1446
2007-07-24 14:20:00,70.52,70.62,70.5,70.57,16975.308641975305,43.3533,43.4148,43.341,43.3841,16975.3086
2007-07-24 14:25:00,70.58,70.69,70.57,70.64,24360.670194003524,43.3902,43.4578,43.3841,43.4271,24360.6702
2007-07-24 14:30:00,70.66,70.71,70.55,70.6,22266.3139329806,43.4394,43.4701,43.3718,43.4025,22266.3139
2007-07-24 14:35:00,70.61,70.68,70.47,70.5,22597.001763668428,43.4086,43.4517,43.3226,43.341,22597.0018
2007-07-24 14:40:00,70.51,70.65,70.46,70.63,15762.786596119928,43.3472,43.4332,43.3164,43.4209,15762.7866
2007-07-24 14:45:00,70.63,70.68,70.58,70.62,16313.932980599646,43.4209,43.4517,43.3902,43.4148,16313.933
2007-07-24 14:50:00,70.62,70.64,70.54,70.62,17085.53791887125,43.4148,43.4271,43.3656,43.4148,17085.5379
2007-07-24 14:55:00,70.6,70.6,70.34,70.35,28108.465608465605,43.4025,43.4025,43.2427,43.2488,28108.4656
2007-07-24 15:00:00,70.35,70.47,70.31,70.31,43871.25220458553,43.2488,43.3226,43.2242,43.2242,43871.2522
2007-07-24 15:05:00,70.3,70.36,70.18,70.21,40784.83245149911,43.2181,43.255,43.1443,43.1627,40784.8325
2007-07-24 15:10:00,70.22,70.29,70.0,70.23,40895.061728395056,43.1689,43.2119,43.0336,43.175,40895.0617
2007-07-24 15:15:00,70.22,70.34,70.14,70.25,34722.22222222222,43.1689,43.2427,43.1197,43.1873,34722.2222
2007-07-24 15:20:00,70.25,70.28,70.12,70.23,42879.18871252204,43.1873,43.2058,43.1074,43.175,42879.1887
2007-07-24 15:25:00,70.22,70.22,69.99,70.0,32517.636684303347,43.1689,43.1689,43.0275,43.0336,32517.6367
2007-07-24 15:30:00,69.98,70.0,69.9,69.99,42658.73015873016,43.0213,43.0336,42.9722,43.0275,42658.7302
2007-07-24 15:35:00,70.0,70.04,69.95,70.04,51917.98941798941,43.0336,43.0582,43.0029,43.0582,51917.9894
2007-07-24 15:40:00,70.04,70.1,69.92,69.98,74845.67901234567,43.0582,43.0951,42.9845,43.0213,74845.679
2007-07-24 15:45:00,69.96,70.06,69.95,70.04,47508.81834215167,43.009,43.0705,43.0029,43.0582,47508.8183
2007-07-24 15:50:00,70.04,70.16,69.99,70.06,72200.17636684302,43.0582,43.132,43.0275,43.0705,72200.1764
2007-07-24 15:55:00,70.06,70.14,69.98,70.08,114197.53086419751,43.0705,43.1197,43.0213,43.0828,114197.5309
2007-07-25 09:30:00,70.86,70.94,70.65,70.88,41446.20811287477,43.5623,43.6115,43.4332,43.5746,41446.2081
2007-07-25 09:35:00,70.92,71.09,70.88,71.09,16865.079365079364,43.5992,43.7037,43.5746,43.7037,16865.0794
2007-07-25 09:40:00,71.06,71.41,71.05,71.41,28659.611992945323,43.6853,43.9005,43.6791,43.9005,28659.612
2007-07-25 09:45:00,71.42,71.75,71.29,71.29,64263.66843033509,43.9066,44.1095,43.8267,43.8267,64263.6684
2007-07-25 09:50:00,71.25,71.46,71.19,71.38,29761.90476190476,43.8021,43.9312,43.7652,43.882,29761.9048
2007-07-25 09:55:00,71.38,71.38,71.08,71.22,26895.943562610228,43.882,43.882,43.6976,43.7837,26895.9436
2007-07-25 10:00:00,71.2,71.26,71.14,71.22,26895.943562610228,43.7714,43.8082,43.7345,43.7837,26895.9436
2007-07-25 10:05:00,71.22,71.52,71.18,71.47,31194.885361552024,43.7837,43.9681,43.7591,43.9373,31194.8854
2007-07-25 10:10:00,71.43,71.54,71.41,71.47,24250.440917107582,43.9128,43.9804,43.9005,43.9373,24250.4409
2007-07-25 10:15:00,71.46,71.59,71.46,71.52,20502.6455026455,43.9312,44.0111,43.9312,43.9681,20502.6455
2007-07-25 10:20:00,71.51,71.6,71.36,71.36,35273.36860670194,43.9619,44.0173,43.8697,43.8697,35273.3686
2007-07-25 10:25:00,71.34,71.58,71.3,71.54,18628.74779541446,43.8574,44.005,43.8328,43.9804,18628.7478
2007-07-25 10:30:00,71.59,71.75,71.46,71.59,62279.5414462081,44.0111,44.1095,43.9312,44.0111,62279.5414
2007-07-25 10:35:00,71.61,71.63,71.5,71.56,29982.36331569665,44.0234,44.0357,43.9558,43.9927,29982.3633
2007-07-25 10:40:00,71.56,71.63,71.46,71.48,32627.86596119929,43.9927,44.0357,43.9312,43.9435,32627.866
2007-07-25 10:45:00,71.47,71.62,71.41,71.51,44091.71075837742,43.9373,44.0296,43.9005,43.9619,44091.7108
2007-07-25 10:50:00,71.47,71.63,71.43,71.49,39241.6225749559,43.9373,44.0357,43.9128,43.9496,39241.6226
2007-07-25 10:55:00,71.48,71.82,71.47,71.8,35493.82716049382,43.9435,44.1525,43.9373,44.1402,35493.8272
2007-07-25 11:00:00,71.78,71.95,71.66,71.95,41005.291005291,44.1279,44.2324,44.0541,44.2324,41005.291
2007-07-25 11:05:00,71.93,71.99,71.87,71.93,32517.636684303347,44.2201,44.257,44.1832,44.2201,32517.6367
2007-07-25 11:10:00,71.91,71.92,71.7,71.71,35273.36860670194,44.2078,44.214,44.0787,44.0849,35273.3686
2007-07-25 11:15:00,71.71,71.71,71.43,71.46,53020.28218694885,44.0849,44.0849,43.9128,43.9312,53020.2822
2007-07-25 11:20:00,71.44,71.73,71.44,71.72,41005.291005291,43.9189,44.0972,43.9189,44.091,41005.291
2007-07-25 11:25:00,71.73,72.0,71.73,71.97,65035.27336860669,44.0972,44.2632,44.0972,44.2447,65035.2734
2007-07-25 11:30:00,71.95,72.12,71.95,71.97,44312.16931216931,44.2324,44.3369,44.2324,44.2447,44312.1693
2007-07-25 11:35:00,71.97,72.01,71.87,72.0,36265.43209876543,44.2447,44.2693,44.1832,44.2632,36265.4321
2007-07-25 11:40:00,71.97,72.01,71.77,71.97,32738.09523809524,44.2447,44.2693,44.1218,44.2447,32738.0952
2007-07-25 11:45:00,71.96,72.01,71.96,71.96,19841.26984126984,44.2386,44.2693,44.2386,44.2386,19841.2698
2007-07-25 11:50:00,71.95,72.0,71.9,71.96,48831.56966490299,44.2324,44.2632,44.2017,44.2386,48831.5697
2007-07-25 11:55:00,71.96,71.97,71.91,71.92,24801.5873015873,44.2386,44.2447,44.2078,44.214,24801.5873
2007-07-25 12:00:00,71.95,71.96,71.88,71.89,29872.1340388007,44.2324,44.2386,44.1894,44.1955,29872.134
2007-07-25 12:05:00,71.89,71.91,71.78,71.8,36485.89065255732,44.1955,44.2078,44.1279,44.1402,36485.8907
2007-07-25 12:10:00,71.8,71.8,71.73,71.78,31525.57319223985,44.1402,44.1402,44.0972,44.1279,31525.5732
2007-07-25 12:15:00,71.79,71.83,71.75,71.8,13337.742504409169,44.1341,44.1587,44.1095,44.1402,13337.7425
2007-07-25 12:20:00,71.79,71.93,71.79,71.93,12235.449735449734,44.1341,44.2201,44.1341,44.2201,12235.4497
2007-07-25 12:25:00,71.94,72.21,71.93,72.21,25022.045855379187,44.2263,44.3923,44.2201,44.3923,25022.0459
2007-07-25 12:30:00,72.21,72.22,71.8,72.1,20612.87477954145,44.3923,44.3984,44.1402,44.3246,20612.8748
2007-07-25 12:35:00,72.1,72.14,72.08,72.12,12676.366843033507,44.3246,44.3492,44.3124,44.3369,12676.3668
2007-07-25 12:40:00,72.12,72.19,72.07,72.18,16203.703703703704,44.3369,44.38,44.3062,44.3738,16203.7037
2007-07-25 12:45:00,72.16,72.19,72.11,72.12,21384.47971781305,44.3615,44.38,44.3308,44.3369,21384.4797
2007-07-25 12:50:00,72.13,72.13,72.04,72.06,36265.43209876543,44.3431,44.3431,44.2878,44.3001,36265.4321
2007-07-25 12:55:00,72.05,72.07,72.02,72.02,14329.805996472662,44.2939,44.3062,44.2755,44.2755,14329.806
2007-07-25 13:00:00,72.03,72.07,72.0,72.06,20943.56261022928,44.2816,44.3062,44.2632,44.3001,20943.5626
2007-07-25 13:05:00,72.06,72.09,72.02,72.02,24029.982363315696,44.3001,44.3185,44.2755,44.2755,24029.9824
2007-07-25 13:10:00,72.02,72.06,71.88,71.95,32517.636684303347,44.2755,44.3001,44.1894,44.2324,32517.6367
2007-07-25 13:15:00,71.95,72.01,71.86,71.88,25793.65079365079,44.2324,44.2693,44.1771,44.1894,25793.6508
2007-07-25 13:20:00,71.88,71.9,71.81,71.84,16754.85008818342,44.1894,44.2017,44.1464,44.1648,16754.8501
2007-07-25 13:25:00,71.87,71.89,71.79,71.79,14219.576719576718,44.1832,44.1955,44.1341,44.1341,14219.5767
2007-07-25 13:30:00,71.77,71.8,71.71,71.76,28880.07054673721,44.1218,44.1402,44.0849,44.1156,28880.0705
2007-07-25 13:35:00,71.75,71.76,71.67,71.71,19400.352733686064,44.1095,44.1156,44.0603,44.0849,19400.3527
2007-07-25 13:40:00,71.71,71.8,71.69,71.71,24581.12874779541,44.0849,44.1402,44.0726,44.0849,24581.1287
2007-07-25 13:45:00,71.71,71.71,71.53,71.54,33289.241622574955,44.0849,44.0849,43.9742,43.9804,33289.2416
2007-07-25 13:50:00,71.52,71.53,71.39,71.41,39462.08112874779,43.9681,43.9742,43.8882,43.9005,39462.0811
2007-07-25 13:55:00,71.43,71.62,71.42,71.46,20392.416225749555,43.9128,44.0296,43.9066,43.9312,20392.4162
2007-07-25 14:00:00,71.46,71.58,71.37,71.37,31856.261022927687,43.9312,44.005,43.8759,43.8759,31856.261
2007-07-25 14:05:00,71.38,71.53,71.33,71.45,37037.03703703703,43.882,43.9742,43.8513,43.925,37037.037
2007-07-25 14:10:00,71.46,71.55,71.37,71.47,30533.509700176364,43.9312,43.9865,43.8759,43.9373,30533.5097
2007-07-25 14:15:00,71.48,71.49,71.34,71.38,22817.460317460314,43.9435,43.9496,43.8574,43.882,22817.4603
2007-07-25 14:20:00,71.38,71.5,71.37,71.43,22486.772486772483,43.882,43.9558,43.8759,43.9128,22486.7725
2007-07-25 14:25:00,71.41,71.43,71.3,71.3,25242.50440917108,43.9005,43.9128,43.8328,43.8328,25242.5044
2007-07-25 14:30:00,71.34,71.34,71.24,71.28,24691.358024691355,43.8574,43.8574,43.7959,43.8205,24691.358
2007-07-25 14:35:00,71.27,71.27,71.06,71.11,35934.7442680776,43.8144,43.8144,43.6853,43.716,35934.7443
2007-07-25 14:40:00,71.11,71.11,70.93,70.93,46516.754850088175,43.716,43.716,43.6054,43.6054,46516.7549
2007-07-25 14:45:00,70.94,71.07,70.92,71.03,49272.486772486765,43.6115,43.6914,43.5992,43.6668,49272.4868
2007-07-25 14:50:00,71.03,71.04,70.84,70.88,58090.82892416225,43.6668,43.673,43.55,43.5746,58090.8289
2007-07-25 14:55:00,70.84,70.91,70.82,70.91,32076.719576719574,43.55,43.5931,43.5377,43.5931,32076.7196
2007-07-25 15:00:00,70.91,71.09,70.9,71.07,73412.6984126984,43.5931,43.7037,43.5869,43.6914,73412.6984
2007-07-25 15:05:00,71.07,71.32,71.06,71.31,45524.69135802469,43.6914,43.8451,43.6853,43.839,45524.6914
2007-07-25 15:10:00,71.31,71.54,71.31,71.52,28769.841269841265,43.839,43.9804,43.839,43.9681,28769.8413
2007-07-25 15:15:00,71.51,71.77,71.47,71.49,33730.15873015873,43.9619,44.1218,43.9373,43.9496,33730.1587
2007-07-25 15:20:00,71.51,71.58,71.46,71.52,22266.3139329806,43.9619,44.005,43.9312,43.9681,22266.3139
2007-07-25 15:25:00,71.54,71.58,71.49,71.54,38139.32980599647,43.9804,44.005,43.9496,43.9804,38139.3298
2007-07-25 15:30:00,71.54,71.57,71.51,71.56,42438.271604938265,43.9804,43.9988,43.9619,43.9927,42438.2716
2007-07-25 15:35:00,71.57,71.64,71.52,71.52,44863.31569664903,43.9988,44.0419,43.9681,43.9681,44863.3157
2007-07-25 15:40:00,71.56,71.77,71.51,71.73,62059.08289241622,43.9927,44.1218,43.9619,44.0972,62059.0829
2007-07-25 15:45:00,71.74,71.8,71.7,71.76,58972.6631393298,44.1033,44.1402,44.0787,44.1156,58972.6631
2007-07-25 15:50:00,71.76,71.78,71.68,71.68,51146.38447971781,44.1156,44.1279,44.0664,44.0664,51146.3845
2007-07-25 15:55:00,71.68,71.69,71.56,71.62,93694.88536155202,44.0664,44.0726,43.9927,44.0296,93694.8854
2007-07-26 09:30:00,68.51,68.51,68.51,68.51,0.0,42.1176,42.1176,42.1176,42.1176,0.0
2007-07-26 09:35:00,72.29,72.29,71.31,71.49,89395.94356261022,44.4415,44.4415,43.839,43.9496,89395.9436
2007-07-26 09:40:00,71.48,71.78,71.41,71.71,35604.056437389765,43.9435,44.1279,43.9005,44.0849,35604.0564
2007-07-26 09:45:00,71.7,72.09,71.67,72.06,40895.061728395056,44.0787,44.3185,44.0603,44.3001,40895.0617
2007-07-26 09:50:00,72.06,72.32,72.04,72.21,40123.456790123455,44.3001,44.4599,44.2878,44.3923,40123.4568
2007-07-26 09:55:00,72.22,72.41,72.22,72.39,33399.47089947089,44.3984,44.5152,44.3984,44.5029,33399.4709
2007-07-26 10:00:00,72.41,72.58,72.34,72.49,42879.18871252204,44.5152,44.6197,44.4722,44.5644,42879.1887
2007-07-26 10:05:00,72.5,72.55,72.42,72.53,35052.91005291005,44.5706,44.6013,44.5214,44.589,35052.9101
2007-07-26 10:10:00,72.53,72.66,72.52,72.58,91600.5291005291,44.589,44.6689,44.5828,44.6197,91600.5291
2007-07-26 10:15:00,72.57,72.65,72.36,72.38,44973.544973544966,44.6136,44.6628,44.4845,44.4968,44973.545
2007-07-26 10:20:00,72.39,72.61,72.36,72.48,39241.6225749559,44.5029,44.6382,44.4845,44.5583,39241.6226
2007-07-26 10:25:00,72.47,72.59,72.46,72.55,33289.241622574955,44.5521,44.6259,44.546,44.6013,33289.2416
2007-07-26 10:30:00,72.59,72.67,72.52,72.6,35714.28571428571,44.6259,44.6751,44.5828,44.632,35714.2857
2007-07-26 10:35:00,72.58,72.67,72.44,72.6,31746.031746031746,44.6197,44.6751,44.5337,44.632,31746.0317
2007-07-26 10:40:00,72.59,72.67,72.54,72.58,21825.396825396823,44.6259,44.6751,44.5951,44.6197,21825.3968
2007-07-26 10:45:00,72.57,72.68,72.53,72.63,44091.71075837742,44.6136,44.6812,44.589,44.6505,44091.7108
2007-07-26 10:50:00,72.62,72.67,72.58,72.58,24911.81657848324,44.6443,44.6751,44.6197,44.6197,24911.8166
2007-07-26 10:55:00,72.59,72.59,72.42,72.44,31856.261022927687,44.6259,44.6259,44.5214,44.5337,31856.261
2007-07-26 11:00:00,72.45,72.45,72.27,72.36,59193.12169312168,44.5398,44.5398,44.4292,44.4845,59193.1217
2007-07-26 11:05:00,72.34,72.36,72.1,72.25,42548.50088183421,44.4722,44.4845,44.3246,44.4169,42548.5009
2007-07-26 11:10:00,72.27,72.33,72.21,72.22,13668.430335097,44.4292,44.466,44.3923,44.3984,13668.4303
2007-07-26 11:15:00,72.22,72.23,71.92,72.1,29210.75837742504,44.3984,44.4046,44.214,44.3246,29210.7584
2007-07-26 11:20:00,72.1,72.15,72.07,72.07,16644.620811287477,44.3246,44.3554,44.3062,44.3062,16644.6208
2007-07-26 11:25:00,72.07,72.09,71.9,71.9,20282.18694885361,44.3062,44.3185,44.2017,44.2017,20282.1869
2007-07-26 11:30:00,71.92,71.92,71.61,71.62,32738.09523809524,44.214,44.214,44.0234,44.0296,32738.0952
2007-07-26 11:35:00,71.65,71.79,71.58,71.76,28990.299823633155,44.048,44.1341,44.005,44.1156,28990.2998
2007-07-26 11:40:00,71.77,71.93,71.73,71.89,30974.426807760137,44.1218,44.2201,44.0972,44.1955,30974.4268
2007-07-26 11:45:00,71.89,71.9,71.63,71.63,32627.86596119929,44.1955,44.2017,44.0357,44.0357,32627.866
2007-07-26 11:50:00,71.65,71.81,71.65,71.8,19510.58201058201,44.048,44.1464,44.048,44.1402,19510.582
2007-07-26 11:55:00,71.81,72.04,71.81,71.94,25462.96296296296,44.1464,44.2878,44.1464,44.2263,25462.963
2007-07-26 12:00:00,71.97,72.14,71.9,71.9,21715.16754850088,44.2447,44.3492,44.2017,44.2017,21715.1675
2007-07-26 12:05:00,71.86,71.95,71.84,71.95,22156.08465608465,44.1771,44.2324,44.1648,44.2324,22156.0847
2007-07-26 12:10:00,71.94,71.94,71.73,71.83,24140.21164021164,44.2263,44.2263,44.0972,44.1587,24140.2116
2007-07-26 12:15:00,71.9,71.94,71.79,71.93,20723.104056437387,44.2017,44.2263,44.1341,44.2201,20723.1041
2007-07-26 12:20:00,71.93,71.95,71.71,71.75,24360.670194003524,44.2201,44.2324,44.0849,44.1095,24360.6702
2007-07-26 12:25:00,71.73,71.85,71.73,71.79,19510.58201058201,44.0972,44.171,44.0972,44.1341,19510.582
2007-07-26 12:30:00,71.79,71.79,71.64,71.66,21604.938271604937,44.1341,44.1341,44.0419,44.0541,21604.9383
2007-07-26 12:35:00,71.66,71.71,71.51,71.71,29982.36331569665,44.0541,44.0849,43.9619,44.0849,29982.3633
2007-07-26 12:40:00,71.7,71.71,71.45,71.48,30423.28042328042,44.0787,44.0849,43.925,43.9435,30423.2804
2007-07-26 12:45:00,71.49,71.62,71.43,71.62,33619.92945326278,43.9496,44.0296,43.9128,44.0296,33619.9295
2007-07-26 12:50:00,71.64,71.69,71.62,71.66,16313.932980599646,44.0419,44.0726,44.0296,44.0541,16313.933
2007-07-26 12:55:00,71.66,71.89,71.65,71.78,20723.104056437387,44.0541,44.1955,44.048,44.1279,20723.1041
2007-07-26 13:00:00,71.79,71.8,71.72,71.78,14550.264550264548,44.1341,44.1402,44.091,44.1279,14550.2646
2007-07-26 13:05:00,71.77,71.85,71.64,71.64,17967.3721340388,44.1218,44.171,44.0419,44.0419,17967.3721
2007-07-26 13:10:00,71.64,71.9,71.64,71.85,17305.996472663137,44.0419,44.2017,44.0419,44.171,17305.9965
2007-07-26 13:15:00,71.84,71.87,71.7,71.7,22156.08465608465,44.1648,44.1832,44.0787,44.0787,22156.0847
2007-07-26 13:20:00,71.7,71.71,71.52,71.52,24029.982363315696,44.0787,44.0849,43.9681,43.9681,24029.9824
2007-07-26 13:25:00,71.49,71.51,71.26,71.31,44201.940035273365,43.9496,43.9619,43.8082,43.839,44201.94
2007-07-26 13:30:00,71.3,71.33,71.14,71.14,22266.3139329806,43.8328,43.8513,43.7345,43.7345,22266.3139
2007-07-26 13:35:00,71.18,71.25,71.11,71.16,55114.638447971774,43.7591,43.8021,43.716,43.7468,55114.6384
2007-07-26 13:40:00,71.15,71.18,70.93,71.11,33619.92945326278,43.7406,43.7591,43.6054,43.716,33619.9295
2007-07-26 13:45:00,71.12,71.23,70.99,70.99,35273.36860670194,43.7222,43.7898,43.6423,43.6423,35273.3686
2007-07-26 13:50:00,70.98,71.03,70.83,70.84,34611.992945326274,43.6361,43.6668,43.5439,43.55,34611.9929
2007-07-26 13:55:00,70.85,70.92,70.79,70.83,19951.499118165782,43.5562,43.5992,43.5193,43.5439,19951.4991
2007-07-26 14:00:00,70.89,71.04,70.89,71.02,12786.596119929452,43.5808,43.673,43.5808,43.6607,12786.5961
2007-07-26 14:05:00,71.0,71.02,70.85,70.98,37808.64197530864,43.6484,43.6607,43.5562,43.6361,37808.642
2007-07-26 14:10:00,71.02,71.09,70.94,71.02,38470.0176366843,43.6607,43.7037,43.6115,43.6607,38470.0176
2007-07-26 14:15:00,71.02,71.08,70.89,71.04,47067.90123456789,43.6607,43.6976,43.5808,43.673,47067.9012
2007-07-26 14:20:00,71.07,71.12,70.78,70.79,42879.18871252204,43.6914,43.7222,43.5132,43.5193,42879.1887
2007-07-26 14:25:00,70.79,70.94,70.75,70.89,36155.20282186948,43.5193,43.6115,43.4947,43.5808,36155.2028
2007-07-26 14:30:00,70.89,71.02,70.88,70.94,18298.059964726628,43.5808,43.6607,43.5746,43.6115,18298.06
2007-07-26 14:35:00,70.96,70.96,70.73,70.79,22597.001763668428,43.6238,43.6238,43.4824,43.5193,22597.0018
2007-07-26 14:40:00,70.79,70.95,70.74,70.82,20502.6455026455,43.5193,43.6177,43.4886,43.5377,20502.6455
2007-07-26 14:45:00,70.83,70.87,70.58,70.59,32076.719576719574,43.5439,43.5685,43.3902,43.3963,32076.7196
2007-07-26 14:50:00,70.6,70.75,70.56,70.68,59193.12169312168,43.4025,43.4947,43.3779,43.4517,59193.1217
2007-07-26 14:55:00,70.7,70.92,70.63,70.68,46516.754850088175,43.464,43.5992,43.4209,43.4517,46516.7549
2007-07-26 15:00:00,70.7,70.82,70.68,70.78,44422.39858906525,43.464,43.5377,43.4517,43.5132,44422.3986
2007-07-26 15:05:00,70.77,70.84,70.63,70.78,39902.998236331565,43.507,43.55,43.4209,43.5132,39902.9982
2007-07-26 15:10:00,70.78,70.89,70.74,70.89,30974.426807760137,43.5132,43.5808,43.4886,43.5808,30974.4268
2007-07-26 15:15:00,70.88,71.07,70.83,71.06,37147.266313932974,43.5746,43.6914,43.5439,43.6853,37147.2663
2007-07-26 15:20:00,71.06,71.23,71.02,71.22,40454.14462081128,43.6853,43.7898,43.6607,43.7837,40454.1446
2007-07-26 15:25:00,71.22,71.22,71.02,71.12,49603.1746031746,43.7837,43.7837,43.6607,43.7222,49603.1746
2007-07-26 15:30:00,71.12,71.22,71.08,71.11,63932.98059964726,43.7222,43.7837,43.6976,43.716,63932.9806
2007-07-26 15:35:00,71.12,71.12,70.98,71.05,52248.677248677246,43.7222,43.7222,43.6361,43.6791,52248.6772
2007-07-26 15:40:00,71.09,71.11,70.88,71.09,54673.721340388,43.7037,43.716,43.5746,43.7037,54673.7213
2007-07-26 15:45:00,71.09,71.27,71.09,71.26,48280.42328042328,43.7037,43.8144,43.7037,43.8082,48280.4233
2007-07-26 15:50:00,71.26,71.33,71.1,71.31,50925.92592592592,43.8082,43.8513,43.7099,43.839,50925.9259
2007-07-26 15:55:00,71.31,71.52,71.23,71.28,97773.36860670192,43.839,43.9681,43.7898,43.8205,97773.3686
2007-07-27 09:30:00,71.18,71.35,71.03,71.07,19731.040564373896,43.7591,43.8636,43.6668,43.6914,19731.0406
2007-07-27 09:35:00,70.99,71.12,70.73,70.74,15873.015873015873,43.6423,43.7222,43.4824,43.4886,15873.0159
2007-07-27 09:40:00,70.81,71.28,70.61,70.69,30643.738977072306,43.5316,43.8205,43.4086,43.4578,30643.739
2007-07-27 09:45:00,70.65,70.83,70.6,70.77,36596.119929453256,43.4332,43.5439,43.4025,43.507,36596.1199
2007-07-27 09:50:00,70.82,71.06,70.82,70.9,11463.84479717813,43.5377,43.6853,43.5377,43.5869,11463.8448
2007-07-27 09:55:00,70.91,71.07,70.81,70.92,30643.738977072306,43.5931,43.6914,43.5316,43.5992,30643.739
2007-07-27 10:00:00,70.92,71.08,70.83,71.08,13668.430335097,43.5992,43.6976,43.5439,43.6976,13668.4303
2007-07-27 10:05:00,71.08,71.27,71.07,71.2,24360.670194003524,43.6976,43.8144,43.6914,43.7714,24360.6702
2007-07-27 10:10:00,71.22,71.38,71.22,71.34,12014.991181657848,43.7837,43.882,43.7837,43.8574,12014.9912
2007-07-27 10:15:00,71.29,71.31,71.11,71.2,32958.55379188712,43.8267,43.839,43.716,43.7714,32958.5538
2007-07-27 10:20:00,71.14,71.25,71.05,71.05,17416.225749559082,43.7345,43.8021,43.6791,43.6791,17416.2257
2007-07-27 10:25:00,71.12,71.17,70.97,70.99,22156.08465608465,43.7222,43.7529,43.63,43.6423,22156.0847
2007-07-27 10:30:00,71.02,71.16,70.98,71.06,19841.26984126984,43.6607,43.7468,43.6361,43.6853,19841.2698
2007-07-27 10:35:00,71.05,71.2,70.95,71.0,15652.557319223984,43.6791,43.7714,43.6177,43.6484,15652.5573
2007-07-27 10:40:00,71.0,71.06,70.97,71.0,16865.079365079364,43.6484,43.6853,43.63,43.6484,16865.0794
2007-07-27 10:45:00,71.0,71.02,70.86,70.87,10802.469135802468,43.6484,43.6607,43.5623,43.5685,10802.4691
2007-07-27 10:50:00,70.91,70.91,70.66,70.82,29872.1340388007,43.5931,43.5931,43.4394,43.5377,29872.134
2007-07-27 10:55:00,70.76,70.83,70.66,70.74,20392.416225749555,43.5009,43.5439,43.4394,43.4886,20392.4162
2007-07-27 11:00:00,70.81,70.87,70.74,70.83,12455.90828924162,43.5316,43.5685,43.4886,43.5439,12455.9083
2007-07-27 11:05:00,70.83,71.01,70.81,70.98,12566.137566137564,43.5439,43.6546,43.5316,43.6361,12566.1376
2007-07-27 11:10:00,70.99,71.2,70.99,71.16,32848.324514991175,43.6423,43.7714,43.6423,43.7468,32848.3245
2007-07-27 11:15:00,71.14,71.16,70.99,71.08,12455.90828924162,43.7345,43.7468,43.6423,43.6976,12455.9083
2007-07-27 11:20:00,71.11,71.15,71.02,71.13,21825.396825396823,43.716,43.7406,43.6607,43.7283,21825.3968
2007-07-27 11:25:00,71.12,71.16,71.03,71.03,16424.162257495587,43.7222,43.7468,43.6668,43.6668,16424.1623
2007-07-27 11:30:00,71.07,71.16,71.07,71.12,16865.079365079364,43.6914,43.7468,43.6914,43.7222,16865.0794
2007-07-27 11:35:00,71.1,71.11,70.9,71.0,29100.529100529096,43.7099,43.716,43.5869,43.6484,29100.5291
2007-07-27 11:40:00,70.99,71.14,70.93,71.03,19510.58201058201,43.6423,43.7345,43.6054,43.6668,19510.582
2007-07-27 11:45:00,71.04,71.08,70.98,70.98,9700.176366843032,43.673,43.6976,43.6361,43.6361,9700.1764
2007-07-27 11:50:00,70.99,70.99,70.78,70.85,23699.294532627864,43.6423,43.6423,43.5132,43.5562,23699.2945
2007-07-27 11:55:00,70.86,70.98,70.77,70.79,13447.971781305114,43.5623,43.6361,43.507,43.5193,13447.9718
2007-07-27 12:00:00,70.81,70.88,70.78,70.82,10030.864197530864,43.5316,43.5746,43.5132,43.5377,10030.8642
2007-07-27 12:05:00,70.83,70.85,70.73,70.82,19290.123456790123,43.5439,43.5562,43.4824,43.5377,19290.1235
2007-07-27 12:10:00,70.81,70.87,70.73,70.76,16534.391534391532,43.5316,43.5685,43.4824,43.5009,16534.3915
2007-07-27 12:15:00,70.76,70.98,70.7,70.92,19731.040564373896,43.5009,43.6361,43.464,43.5992,19731.0406
2007-07-27 12:20:00,70.94,70.98,70.79,70.83,7826.278659611992,43.6115,43.6361,43.5193,43.5439,7826.2787
2007-07-27 12:25:00,70.8,70.92,70.77,70.88,7164.902998236331,43.5254,43.5992,43.507,43.5746,7164.903
2007-07-27 12:30:00,70.9,70.91,70.72,70.72,16865.079365079364,43.5869,43.5931,43.4763,43.4763,16865.0794
2007-07-27 12:35:00,70.71,70.81,70.69,70.78,18077.60141093474,43.4701,43.5316,43.4578,43.5132,18077.6014
2007-07-27 12:40:00,70.79,71.02,70.79,70.99,19179.894179894178,43.5193,43.6607,43.5193,43.6423,19179.8942
2007-07-27 12:45:00,70.98,70.99,70.9,70.92,16093.474426807756,43.6361,43.6423,43.5869,43.5992,16093.4744
2007-07-27 12:50:00,70.92,71.04,70.85,70.91,22376.54320987654,43.5992,43.673,43.5562,43.5931,22376.5432
2007-07-27 12:55:00,70.92,70.92,70.76,70.76,19510.58201058201,43.5992,43.5992,43.5009,43.5009,19510.582
2007-07-27 13:00:00,70.76,70.81,70.71,70.78,23809.52380952381,43.5009,43.5316,43.4701,43.5132,23809.5238
2007-07-27 13:05:00,70.77,70.91,70.75,70.77,29982.36331569665,43.507,43.5931,43.4947,43.507,29982.3633
2007-07-27 13:10:00,70.77,70.78,70.68,70.78,15432.098765432096,43.507,43.5132,43.4517,43.5132,15432.0988
2007-07-27 13:15:00,70.74,70.85,70.74,70.83,36265.43209876543,43.4886,43.5562,43.4886,43.5439,36265.4321
2007-07-27 13:20:00,70.83,70.87,70.75,70.82,16203.703703703704,43.5439,43.5685,43.4947,43.5377,16203.7037
2007-07-27 13:25:00,70.83,70.83,70.76,70.81,10471.781305114637,43.5439,43.5439,43.5009,43.5316,10471.7813
2007-07-27 13:30:00,70.81,70.82,70.68,70.71,22156.08465608465,43.5316,43.5377,43.4517,43.4701,22156.0847
2007-07-27 13:35:00,70.7,70.79,70.67,70.7,33950.61728395061,43.464,43.5193,43.4455,43.464,33950.6173
2007-07-27 13:40:00,70.7,70.9,70.7,70.83,21935.626102292765,43.464,43.5869,43.464,43.5439,21935.6261
2007-07-27 13:45:00,70.83,70.96,70.77,70.89,14550.264550264548,43.5439,43.6238,43.507,43.5808,14550.2646
2007-07-27 13:50:00,70.84,70.96,70.8,70.89,19290.123456790123,43.55,43.6238,43.5254,43.5808,19290.1235
2007-07-27 13:55:00,70.86,70.98,70.85,70.95,11574.074074074071,43.5623,43.6361,43.5562,43.6177,11574.0741
2007-07-27 14:00:00,70.92,70.92,70.75,70.85,19731.040564373896,43.5992,43.5992,43.4947,43.5562,19731.0406
2007-07-27 14:05:00,70.87,70.95,70.8,70.85,11463.84479717813,43.5685,43.6177,43.5254,43.5562,11463.8448
2007-07-27 14:10:00,70.85,70.89,70.71,70.78,17526.455026455023,43.5562,43.5808,43.4701,43.5132,17526.455
2007-07-27 14:15:00,70.8,70.86,70.73,70.84,13888.888888888889,43.5254,43.5623,43.4824,43.55,13888.8889
2007-07-27 14:20:00,70.83,70.88,70.77,70.8,11574.074074074071,43.5439,43.5746,43.507,43.5254,11574.0741
2007-07-27 14:25:00,70.8,70.81,70.68,70.73,28769.841269841265,43.5254,43.5316,43.4517,43.4824,28769.8413
2007-07-27 14:30:00,70.73,70.78,70.68,70.75,26785.714285714283,43.4824,43.5132,43.4517,43.4947,26785.7143
2007-07-27 14:35:00,70.75,70.86,70.74,70.86,21604.938271604937,43.4947,43.5623,43.4886,43.5623,21604.9383
2007-07-27 14:40:00,70.84,71.09,70.83,71.0,30753.96825396825,43.55,43.7037,43.5439,43.6484,30753.9683
2007-07-27 14:45:00,70.98,71.14,70.97,71.01,18077.60141093474,43.6361,43.7345,43.63,43.6546,18077.6014
2007-07-27 14:50:00,71.02,71.16,70.92,71.15,14219.576719576718,43.6607,43.7468,43.5992,43.7406,14219.5767
2007-07-27 14:55:00,71.16,71.17,71.04,71.1,13447.971781305114,43.7468,43.7529,43.673,43.7099,13447.9718
2007-07-27 15:00:00,71.09,71.1,70.96,71.02,32958.55379188712,43.7037,43.7099,43.6238,43.6607,32958.5538
2007-07-27 15:05:00,71.04,71.1,70.92,70.99,32076.719576719574,43.673,43.7099,43.5992,43.6423,32076.7196
2007-07-27 15:10:00,70.98,71.08,70.91,71.08,18959.43562610229,43.6361,43.6976,43.5931,43.6976,18959.4356
2007-07-27 15:15:00,71.06,71.06,70.75,70.9,37588.18342151675,43.6853,43.6853,43.4947,43.5869,37588.1834
2007-07-27 15:20:00,70.9,70.92,70.79,70.87,21935.626102292765,43.5869,43.5992,43.5193,43.5685,21935.6261
2007-07-27 15:25:00,70.84,70.93,70.83,70.86,23699.294532627864,43.55,43.6054,43.5439,43.5623,23699.2945
2007-07-27 15:30:00,70.83,70.92,70.79,70.86,24911.81657848324,43.5439,43.5992,43.5193,43.5623,24911.8166
2007-07-27 15:35:00,70.86,70.87,70.69,70.75,33399.47089947089,43.5623,43.5685,43.4578,43.4947,33399.4709
2007-07-27 15:40:00,70.75,70.78,70.55,70.55,39792.76895943562,43.4947,43.5132,43.3718,43.3718,39792.769
2007-07-27 15:45:00,70.54,70.54,70.32,70.32,41997.35449735449,43.3656,43.3656,43.2304,43.2304,41997.3545
2007-07-27 15:50:00,70.32,70.5,70.22,70.26,92702.82186948851,43.2304,43.341,43.1689,43.1935,92702.8219
2007-07-27 15:55:00,70.27,70.27,70.06,70.07,74845.67901234567,43.1996,43.1996,43.0705,43.0767,74845.679
2007-07-30 09:30:00,69.85,70.08,69.46,69.63,62389.77072310405,42.9414,43.0828,42.7017,42.8062,62389.7707
2007-07-30 09:35:00,69.57,69.72,69.41,69.47,35163.13932980599,42.7693,42.8615,42.6709,42.7078,35163.1393
2007-07-30 09:40:00,69.42,69.55,69.37,69.55,59634.03880070546,42.6771,42.757,42.6463,42.757,59634.0388
2007-07-30 09:45:00,69.55,69.65,69.51,69.65,23699.294532627864,42.757,42.8185,42.7324,42.8185,23699.2945
2007-07-30 09:50:00,69.63,69.65,69.44,69.59,20282.18694885361,42.8062,42.8185,42.6894,42.7816,20282.1869
2007-07-30 09:55:00,69.54,69.91,69.54,69.86,25903.880070546733,42.7508,42.9783,42.7508,42.9476,25903.8801
2007-07-30 10:00:00,69.85,70.08,69.85,70.03,40454.14462081128,42.9414,43.0828,42.9414,43.0521,40454.1446
2007-07-30 10:05:00,70.03,70.04,69.82,69.97,40674.60317460317,43.0521,43.0582,42.923,43.0152,40674.6032
2007-07-30 10:10:00,69.99,70.05,69.94,70.03,14770.723104056437,43.0275,43.0644,42.9968,43.0521,14770.7231
2007-07-30 10:15:00,70.0,70.14,69.91,70.14,23478.835978835978,43.0336,43.1197,42.9783,43.1197,23478.836
2007-07-30 10:20:00,70.13,70.22,70.12,70.22,14219.576719576718,43.1136,43.1689,43.1074,43.1689,14219.5767
2007-07-30 10:25:00,70.23,70.25,70.19,70.23,76168.43033509699,43.175,43.1873,43.1504,43.175,76168.4303
2007-07-30 10:30:00,70.22,70.24,70.14,70.15,33730.15873015873,43.1689,43.1812,43.1197,43.1259,33730.1587
2007-07-30 10:35:00,70.14,70.17,69.96,70.05,50815.696649029975,43.1197,43.1381,43.009,43.0644,50815.6966
2007-07-30 10:40:00,70.04,70.07,69.94,69.97,18077.60141093474,43.0582,43.0767,42.9968,43.0152,18077.6014
2007-07-30 10:45:00,69.96,70.0,69.83,69.93,50044.09171075837,43.009,43.0336,42.9291,42.9906,50044.0917
2007-07-30 10:50:00,69.92,69.93,69.85,69.85,36375.66137566137,42.9845,42.9906,42.9414,42.9414,36375.6614
2007-07-30 10:55:00,69.85,69.87,69.72,69.72,29761.90476190476,42.9414,42.9537,42.8615,42.8615,29761.9048
2007-07-30 11:00:00,69.75,69.88,69.75,69.78,36265.43209876543,42.8799,42.9599,42.8799,42.8984,36265.4321
2007-07-30 11:05:00,69.76,69.78,69.46,69.54,60405.643738977065,42.8861,42.8984,42.7017,42.7508,60405.6437
2007-07-30 11:10:00,69.54,69.56,69.27,69.44,53130.51146384479,42.7508,42.7631,42.5849,42.6894,53130.5115
2007-07-30 11:15:00,69.42,69.65,69.42,69.64,29761.90476190476,42.6771,42.8185,42.6771,42.8123,29761.9048
2007-07-30 11:20:00,69.63,69.73,69.57,69.66,17085.53791887125,42.8062,42.8676,42.7693,42.8246,17085.5379
2007-07-30 11:25:00,69.65,69.87,69.65,69.87,16754.85008818342,42.8185,42.9537,42.8185,42.9537,16754.8501
2007-07-30 11:30:00,69.86,69.86,69.66,69.7,10582.01058201058,42.9476,42.9476,42.8246,42.8492,10582.0106
2007-07-30 11:35:00,69.69,69.8,69.69,69.74,10912.698412698412,42.8431,42.9107,42.8431,42.8738,10912.6984
2007-07-30 11:40:00,69.74,69.77,69.61,69.65,12345.679012345678,42.8738,42.8922,42.7939,42.8185,12345.679
2007-07-30 11:45:00,69.65,69.85,69.65,69.79,19069.66490299824,42.8185,42.9414,42.8185,42.9045,19069.6649
2007-07-30 11:50:00,69.83,69.88,69.75,69.88,14550.264550264548,42.9291,42.9599,42.8799,42.9599,14550.2646
2007-07-30 11:55:00,69.88,69.88,69.74,69.79,6834.2151675485,42.9599,42.9599,42.8738,42.9045,6834.2152
2007-07-30 12:00:00,69.75,69.79,69.65,69.67,10471.781305114637,42.8799,42.9045,42.8185,42.8308,10471.7813
2007-07-30 12:05:00,69.67,69.87,69.67,69.77,11133.156966490298,42.8308,42.9537,42.8308,42.8922,11133.157
2007-07-30 12:10:00,69.77,69.81,69.69,69.69,8487.654320987653,42.8922,42.9168,42.8431,42.8431,8487.6543
2007-07-30 12:15:00,69.69,69.83,69.67,69.76,15432.098765432096,42.8431,42.9291,42.8308,42.8861,15432.0988
2007-07-30 12:20:00,69.76,69.78,69.47,69.55,44973.544973544966,42.8861,42.8984,42.7078,42.757,44973.545
2007-07-30 12:25:00,69.55,69.62,69.51,69.61,16093.474426807756,42.757,42.8,42.7324,42.7939,16093.4744
2007-07-30 12:30:00,69.59,69.71,69.59,69.65,13117.283950617282,42.7816,42.8554,42.7816,42.8185,13117.284
2007-07-30 12:35:00,69.65,69.72,69.63,69.72,7054.673721340388,42.8185,42.8615,42.8062,42.8615,7054.6737
2007-07-30 12:40:00,69.73,69.8,69.64,69.69,24029.982363315696,42.8676,42.9107,42.8123,42.8431,24029.9824
2007-07-30 12:45:00,69.65,69.7,69.63,69.7,27336.860670194,42.8185,42.8492,42.8062,42.8492,27336.8607
2007-07-30 12:50:00,69.7,69.78,69.68,69.77,23478.835978835978,42.8492,42.8984,42.8369,42.8922,23478.836
2007-07-30 12:55:00,69.77,69.81,69.71,69.81,38470.0176366843,42.8922,42.9168,42.8554,42.9168,38470.0176
2007-07-30 13:00:00,69.8,69.81,69.74,69.81,21935.626102292765,42.9107,42.9168,42.8738,42.9168,21935.6261
2007-07-30 13:05:00,69.82,69.85,69.77,69.78,34611.992945326274,42.923,42.9414,42.8922,42.8984,34611.9929
2007-07-30 13:10:00,69.79,69.83,69.72,69.74,13668.430335097,42.9045,42.9291,42.8615,42.8738,13668.4303
2007-07-30 13:15:00,69.72,69.75,69.7,69.72,12345.679012345678,42.8615,42.8799,42.8492,42.8615,12345.679
2007-07-30 13:20:00,69.72,69.77,69.72,69.75,17967.3721340388,42.8615,42.8922,42.8615,42.8799,17967.3721
2007-07-30 13:25:00,69.75,69.75,69.64,69.64,16203.703703703704,42.8799,42.8799,42.8123,42.8123,16203.7037
2007-07-30 13:30:00,69.65,69.65,69.54,69.56,24581.12874779541,42.8185,42.8185,42.7508,42.7631,24581.1287
2007-07-30 13:35:00,69.56,69.64,69.54,69.63,13117.283950617282,42.7631,42.8123,42.7508,42.8062,13117.284
2007-07-30 13:40:00,69.59,69.75,69.59,69.75,15432.098765432096,42.7816,42.8799,42.7816,42.8799,15432.0988
2007-07-30 13:45:00,69.74,69.8,69.7,69.77,30202.821869488533,42.8738,42.9107,42.8492,42.8922,30202.8219
2007-07-30 13:50:00,69.78,69.8,69.69,69.76,20612.87477954145,42.8984,42.9107,42.8431,42.8861,20612.8748
2007-07-30 13:55:00,69.73,69.8,69.66,69.73,21604.938271604937,42.8676,42.9107,42.8246,42.8676,21604.9383
2007-07-30 14:00:00,69.73,69.78,69.68,69.78,12455.90828924162,42.8676,42.8984,42.8369,42.8984,12455.9083
2007-07-30 14:05:00,69.79,69.79,69.65,69.75,24581.12874779541,42.9045,42.9045,42.8185,42.8799,24581.1287
2007-07-30 14:10:00,69.75,69.75,69.66,69.68,13778.659611992944,42.8799,42.8799,42.8246,42.8369,13778.6596
2007-07-30 14:15:00,69.72,69.77,69.68,69.71,18298.059964726628,42.8615,42.8922,42.8369,42.8554,18298.06
2007-07-30 14:20:00,69.72,69.78,69.71,69.75,14660.493827160491,42.8615,42.8984,42.8554,42.8799,14660.4938
2007-07-30 14:25:00,69.75,69.75,69.69,69.69,8708.112874779541,42.8799,42.8799,42.8431,42.8431,8708.1129
2007-07-30 14:30:00,69.68,69.72,69.64,69.66,19510.58201058201,42.8369,42.8615,42.8123,42.8246,19510.582
2007-07-30 14:35:00,69.65,69.75,69.65,69.72,18628.74779541446,42.8185,42.8799,42.8185,42.8615,18628.7478
2007-07-30 14:40:00,69.72,69.82,69.72,69.79,26344.79717813051,42.8615,42.923,42.8615,42.9045,26344.7972
2007-07-30 14:45:00,69.79,69.81,69.68,69.76,16865.079365079364,42.9045,42.9168,42.8369,42.8861,16865.0794
2007-07-30 14:50:00,69.75,69.79,69.71,69.79,14880.95238095238,42.8799,42.9045,42.8554,42.9045,14880.9524
2007-07-30 14:55:00,69.8,69.82,69.75,69.82,9479.717813051146,42.9107,42.923,42.8799,42.923,9479.7178
2007-07-30 15:00:00,69.81,69.86,69.74,69.85,28549.38271604938,42.9168,42.9476,42.8738,42.9414,28549.3827
2007-07-30 15:05:00,69.86,70.09,69.85,70.08,61507.9365079365,42.9476,43.089,42.9414,43.0828,61507.9365
2007-07-30 15:10:00,70.05,70.12,69.91,69.97,26014.10934744268,43.0644,43.1074,42.9783,43.0152,26014.1093
2007-07-30 15:15:00,69.96,70.03,69.96,69.97,40343.91534391534,43.009,43.0521,43.009,43.0152,40343.9153
2007-07-30 15:20:00,69.97,70.1,69.97,70.1,28990.299823633155,43.0152,43.0951,43.0152,43.0951,28990.2998
2007-07-30 15:25:00,70.11,70.13,69.98,69.98,27998.23633156966,43.1013,43.1136,43.0213,43.0213,27998.2363
2007-07-30 15:30:00,69.99,69.99,69.89,69.94,27888.00705467372,43.0275,43.0275,42.966,42.9968,27888.0071
2007-07-30 15:35:00,69.94,70.07,69.94,70.06,46847.44268077601,42.9968,43.0767,42.9968,43.0705,46847.4427
2007-07-30 15:40:00,70.07,70.09,69.89,69.97,68231.92239858906,43.0767,43.089,42.966,43.0152,68231.9224
2007-07-30 15:45:00,70.0,70.02,69.85,69.95,33950.61728395061,43.0336,43.0459,42.9414,43.0029,33950.6173
2007-07-30 15:50:00,69.96,69.96,69.81,69.84,47067.90123456789,43.009,43.009,42.9168,42.9353,47067.9012
2007-07-30 15:55:00,69.81,69.97,69.76,69.9,54343.03350970017,42.9168,43.0152,42.8861,42.9722,54343.0335
2007-07-31 09:30:00,70.74,71.08,70.15,70.18,97111.99294532627,43.4886,43.6976,43.1259,43.1443,97111.9929
2007-07-31 09:35:00,70.19,70.29,70.11,70.17,33399.47089947089,43.1504,43.2119,43.1013,43.1381,33399.4709
2007-07-31 09:40:00,70.21,70.24,70.11,70.12,38910.93474426808,43.1627,43.1812,43.1013,43.1074,38910.9347
2007-07-31 09:45:00,70.12,70.17,70.07,70.14,31746.031746031746,43.1074,43.1381,43.0767,43.1197,31746.0317
2007-07-31 09:50:00,70.15,70.24,70.13,70.16,35604.056437389765,43.1259,43.1812,43.1136,43.132,35604.0564
2007-07-31 09:55:00,70.18,70.19,70.09,70.1,17746.91358024691,43.1443,43.1504,43.089,43.0951,17746.9136
2007-07-31 10:00:00,70.11,70.25,70.07,70.15,44422.39858906525,43.1013,43.1873,43.0767,43.1259,44422.3986
2007-07-31 10:05:00,70.16,70.2,70.12,70.16,28218.69488536155,43.132,43.1566,43.1074,43.132,28218.6949
2007-07-31 10:10:00,70.16,70.22,70.14,70.14,23368.60670194004,43.132,43.1689,43.1197,43.1197,23368.6067
2007-07-31 10:15:00,70.14,70.15,69.99,70.11,62610.22927689594,43.1197,43.1259,43.0275,43.1013,62610.2293
2007-07-31 10:20:00,70.1,70.16,70.08,70.1,31415.34391534391,43.0951,43.132,43.0828,43.0951,31415.3439
2007-07-31 10:25:00,70.1,70.14,69.99,70.04,19069.66490299824,43.0951,43.1197,43.0275,43.0582,19069.6649
2007-07-31 10:30:00,70.04,70.09,70.03,70.07,72751.32275132275,43.0582,43.089,43.0521,43.0767,72751.3228
2007-07-31 10:35:00,70.07,70.08,69.96,69.96,24801.5873015873,43.0767,43.0828,43.009,43.009,24801.5873
2007-07-31 10:40:00,69.98,70.08,69.95,70.05,18518.518518518515,43.0213,43.0828,43.0029,43.0644,18518.5185
2007-07-31 10:45:00,70.04,70.08,70.04,70.07,25352.73368606701,43.0582,43.0828,43.0582,43.0767,25352.7337
2007-07-31 10:50:00,70.05,70.09,70.04,70.05,20723.104056437387,43.0644,43.089,43.0582,43.0644,20723.1041
2007-07-31 10:55:00,70.06,70.09,70.04,70.08,33179.01234567901,43.0705,43.089,43.0582,43.0828,33179.0123
2007-07-31 11:00:00,70.07,70.1,70.06,70.07,93474.42680776012,43.0767,43.0951,43.0705,43.0767,93474.4268
2007-07-31 11:05:00,70.06,70.06,70.0,70.04,16203.703703703704,43.0705,43.0705,43.0336,43.0582,16203.7037
2007-07-31 11:10:00,70.04,70.04,69.97,70.0,17085.53791887125,43.0582,43.0582,43.0152,43.0336,17085.5379
2007-07-31 11:15:00,70.0,70.04,69.95,70.01,19731.040564373896,43.0336,43.0582,43.0029,43.0398,19731.0406
2007-07-31 11:20:00,70.0,70.01,69.9,69.95,23478.835978835978,43.0336,43.0398,42.9722,43.0029,23478.836
2007-07-31 11:25:00,69.96,70.1,69.95,70.08,24801.5873015873,43.009,43.0951,43.0029,43.0828,24801.5873
2007-07-31 11:30:00,70.06,70.1,70.01,70.01,20392.416225749555,43.0705,43.0951,43.0398,43.0398,20392.4162
2007-07-31 11:35:00,70.03,70.05,69.96,69.96,18959.43562610229,43.0521,43.0644,43.009,43.009,18959.4356
2007-07-31 11:40:00,69.96,70.02,69.95,70.0,29320.987654320983,43.009,43.0459,43.0029,43.0336,29320.9877
2007-07-31 11:45:00,70.01,70.04,69.97,70.04,16975.308641975305,43.0398,43.0582,43.0152,43.0582,16975.3086
2007-07-31 11:50:00,70.04,70.1,70.03,70.05,17967.3721340388,43.0582,43.0951,43.0521,43.0644,17967.3721
2007-07-31 11:55:00,70.07,70.08,70.01,70.02,13447.971781305114,43.0767,43.0828,43.0398,43.0459,13447.9718
2007-07-31 12:00:00,70.04,70.11,70.02,70.02,66468.25396825396,43.0582,43.1013,43.0459,43.0459,66468.254
2007-07-31 12:05:00,70.02,70.05,69.97,70.04,21053.79188712522,43.0459,43.0644,43.0152,43.0582,21053.7919
2007-07-31 12:10:00,70.04,70.12,70.0,70.06,18959.43562610229,43.0582,43.1074,43.0336,43.0705,18959.4356
2007-07-31 12:15:00,70.08,70.17,70.08,70.11,19400.352733686064,43.0828,43.1381,43.0828,43.1013,19400.3527
2007-07-31 12:20:00,70.1,70.24,70.1,70.21,10692.239858906523,43.0951,43.1812,43.0951,43.1627,10692.2399
2007-07-31 12:25:00,70.22,70.22,70.14,70.17,12014.991181657848,43.1689,43.1689,43.1197,43.1381,12014.9912
2007-07-31 12:30:00,70.17,70.21,70.03,70.03,15101.410934744266,43.1381,43.1627,43.0521,43.0521,15101.4109
2007-07-31 12:35:00,70.03,70.11,70.03,70.05,7385.361552028218,43.0521,43.1013,43.0521,43.0644,7385.3616
2007-07-31 12:40:00,70.05,70.16,70.04,70.11,9920.63492063492,43.0644,43.132,43.0582,43.1013,9920.6349
2007-07-31 12:45:00,70.11,70.13,70.1,70.12,5401.234567901234,43.1013,43.1136,43.0951,43.1074,5401.2346
2007-07-31 12:50:00,70.13,70.13,70.04,70.04,5621.693121693121,43.1136,43.1136,43.0582,43.0582,5621.6931
2007-07-31 12:55:00,70.05,70.14,70.05,70.14,6834.2151675485,43.0644,43.1197,43.0644,43.1197,6834.2152
2007-07-31 13:00:00,70.14,70.14,70.09,70.14,8818.342151675484,43.1197,43.1197,43.089,43.1197,8818.3422
2007-07-31 13:05:00,70.14,70.14,70.05,70.12,13558.201058201055,43.1197,43.1197,43.0644,43.1074,13558.2011
2007-07-31 13:10:00,70.12,70.27,70.12,70.18,25242.50440917108,43.1074,43.1996,43.1074,43.1443,25242.5044
2007-07-31 13:15:00,70.2,70.22,70.13,70.17,10141.093474426809,43.1566,43.1689,43.1136,43.1381,10141.0935
2007-07-31 13:20:00,70.18,70.19,70.07,70.07,6834.2151675485,43.1443,43.1504,43.0767,43.0767,6834.2152
2007-07-31 13:25:00,70.09,70.12,70.03,70.07,8597.883597883598,43.089,43.1074,43.0521,43.0767,8597.8836
2007-07-31 13:30:00,70.04,70.17,70.04,70.17,25903.880070546733,43.0582,43.1381,43.0582,43.1381,25903.8801
2007-07-31 13:35:00,70.18,70.21,70.11,70.14,11904.761904761905,43.1443,43.1627,43.1013,43.1197,11904.7619
2007-07-31 13:40:00,70.13,70.16,70.1,70.13,19620.81128747795,43.1136,43.132,43.0951,43.1136,19620.8113
2007-07-31 13:45:00,70.13,70.19,70.11,70.14,15762.786596119928,43.1136,43.1504,43.1013,43.1197,15762.7866
2007-07-31 13:50:00,70.14,70.15,69.97,70.04,24691.358024691355,43.1197,43.1259,43.0152,43.0582,24691.358
2007-07-31 13:55:00,70.02,70.08,70.02,70.05,7054.673721340388,43.0459,43.0828,43.0459,43.0644,7054.6737
2007-07-31 14:00:00,70.06,70.12,70.06,70.09,14770.723104056437,43.0705,43.1074,43.0705,43.089,14770.7231
2007-07-31 14:05:00,70.11,70.13,70.08,70.12,18187.830687830687,43.1013,43.1136,43.0828,43.1074,18187.8307
2007-07-31 14:10:00,70.1,70.21,70.07,70.2,15211.64021164021,43.0951,43.1627,43.0767,43.1566,15211.6402
2007-07-31 14:15:00,70.19,70.25,70.16,70.21,18518.518518518515,43.1504,43.1873,43.132,43.1627,18518.5185
2007-07-31 14:20:00,70.21,70.23,70.04,70.04,17636.68430335097,43.1627,43.175,43.0582,43.0582,17636.6843
2007-07-31 14:25:00,70.04,70.1,69.96,69.96,19069.66490299824,43.0582,43.0951,43.009,43.009,19069.6649
2007-07-31 14:30:00,69.97,69.97,69.82,69.86,32186.948853615515,43.0152,43.0152,42.923,42.9476,32186.9489
2007-07-31 14:35:00,69.86,69.86,69.64,69.67,27777.777777777774,42.9476,42.9476,42.8123,42.8308,27777.7778
2007-07-31 14:40:00,69.69,69.77,69.66,69.75,21274.250440917105,42.8431,42.8922,42.8246,42.8799,21274.2504
2007-07-31 14:45:00,69.75,69.75,69.57,69.65,54012.34567901234,42.8799,42.8799,42.7693,42.8185,54012.3457
2007-07-31 14:50:00,69.64,69.65,69.46,69.61,40233.68606701939,42.8123,42.8185,42.7017,42.7939,40233.6861
2007-07-31 14:55:00,69.62,69.67,69.54,69.58,38029.10052910053,42.8,42.8308,42.7508,42.7754,38029.1005
2007-07-31 15:00:00,69.57,69.72,69.56,69.65,25462.96296296296,42.7693,42.8615,42.7631,42.8185,25462.963
2007-07-31 15:05:00,69.63,69.65,69.57,69.58,36485.89065255732,42.8062,42.8185,42.7693,42.7754,36485.8907
2007-07-31 15:10:00,69.58,69.62,69.5,69.5,38359.78835978836,42.7754,42.8,42.7263,42.7263,38359.7884
2007-07-31 15:15:00,69.51,69.53,69.43,69.53,44532.62786596119,42.7324,42.7447,42.6832,42.7447,44532.6279
2007-07-31 15:20:00,69.52,69.61,69.47,69.58,48170.19400352733,42.7385,42.7939,42.7078,42.7754,48170.194
2007-07-31 15:25:00,69.57,69.59,69.47,69.47,46075.8377425044,42.7693,42.7816,42.7078,42.7078,46075.8377
2007-07-31 15:30:00,69.48,69.59,69.36,69.4,55555.55555555555,42.714,42.7816,42.6402,42.6648,55555.5556
2007-07-31 15:35:00,69.4,69.52,69.27,69.28,55445.3262786596,42.6648,42.7385,42.5849,42.591,55445.3263
2007-07-31 15:40:00,69.26,69.29,69.14,69.26,81900.35273368606,42.5787,42.5972,42.5049,42.5787,81900.3527
2007-07-31 15:45:00,69.27,69.27,69.05,69.14,48280.42328042328,42.5849,42.5849,42.4496,42.5049,48280.4233
2007-07-31 15:50:00,69.14,69.23,69.11,69.19,89506.17283950617,42.5049,42.5603,42.4865,42.5357,89506.1728
2007-07-31 15:55:00,69.19,69.22,69.11,69.11,183972.6631393298,42.5357,42.5541,42.4865,42.4865,183972.6631
2007-08-01 09:30:00,68.9,69.2,68.9,69.05,38910.93474426808,42.3574,42.5418,42.3574,42.4496,38910.9347
2007-08-01 09:35:00,69.04,69.22,68.99,69.02,45194.003527336856,42.4435,42.5541,42.4127,42.4312,45194.0035
2007-08-01 09:40:00,69.01,69.08,68.89,68.93,23589.06525573192,42.425,42.4681,42.3512,42.3758,23589.0653
2007-08-01 09:45:00,68.91,68.99,68.86,68.97,21715.16754850088,42.3635,42.4127,42.3328,42.4004,21715.1675
2007-08-01 09:50:00,68.99,69.04,68.89,69.04,31966.49029982363,42.4127,42.4435,42.3512,42.4435,31966.4903
2007-08-01 09:55:00,69.05,69.11,68.9,69.04,32848.324514991175,42.4496,42.4865,42.3574,42.4435,32848.3245
2007-08-01 10:00:00,69.03,69.37,68.98,69.16,52248.677248677246,42.4373,42.6463,42.4066,42.5172,52248.6772
2007-08-01 10:05:00,69.21,69.3,68.98,69.04,32958.55379188712,42.548,42.6033,42.4066,42.4435,32958.5538
2007-08-01 10:10:00,69.03,69.32,69.03,69.32,31525.57319223985,42.4373,42.6156,42.4373,42.6156,31525.5732
2007-08-01 10:15:00,69.33,69.51,69.3,69.48,29210.75837742504,42.6217,42.7324,42.6033,42.714,29210.7584
2007-08-01 10:20:00,69.49,69.52,69.35,69.38,18738.977072310405,42.7201,42.7385,42.634,42.6525,18738.9771
2007-08-01 10:25:00,69.44,69.48,69.14,69.23,24360.670194003524,42.6894,42.714,42.5049,42.5603,24360.6702
2007-08-01 10:30:00,69.23,69.41,69.19,69.35,24140.21164021164,42.5603,42.6709,42.5357,42.634,24140.2116
2007-08-01 10:35:00,69.35,69.4,69.11,69.16,17636.68430335097,42.634,42.6648,42.4865,42.5172,17636.6843
2007-08-01 10:40:00,69.18,69.32,69.18,69.25,14219.576719576718,42.5295,42.6156,42.5295,42.5726,14219.5767
2007-08-01 10:45:00,69.25,69.32,69.19,69.26,15542.32804232804,42.5726,42.6156,42.5357,42.5787,15542.328
2007-08-01 10:50:00,69.24,69.35,69.23,69.34,33068.783068783065,42.5664,42.634,42.5603,42.6279,33068.7831
2007-08-01 10:55:00,69.35,69.36,69.23,69.23,22156.08465608465,42.634,42.6402,42.5603,42.5603,22156.0847
2007-08-01 11:00:00,69.25,69.34,69.16,69.29,17857.142857142855,42.5726,42.6279,42.5172,42.5972,17857.1429
2007-08-01 11:05:00,69.28,69.45,69.27,69.38,24581.12874779541,42.591,42.6955,42.5849,42.6525,24581.1287
2007-08-01 11:10:00,69.4,69.57,69.4,69.52,21274.250440917105,42.6648,42.7693,42.6648,42.7385,21274.2504
2007-08-01 11:15:00,69.5,69.63,69.36,69.6,19179.894179894178,42.7263,42.8062,42.6402,42.7877,19179.8942
2007-08-01 11:20:00,69.59,69.63,69.44,69.44,20061.728395061727,42.7816,42.8062,42.6894,42.6894,20061.7284
2007-08-01 11:25:00,69.41,69.44,69.32,69.32,28990.299823633155,42.6709,42.6894,42.6156,42.6156,28990.2998
2007-08-01 11:30:00,69.31,69.45,69.31,69.42,18298.059964726628,42.6094,42.6955,42.6094,42.6771,18298.06
2007-08-01 11:35:00,69.41,69.48,69.35,69.46,27447.089947089946,42.6709,42.714,42.634,42.7017,27447.0899
2007-08-01 11:40:00,69.46,69.48,69.36,69.4,25903.880070546733,42.7017,42.714,42.6402,42.6648,25903.8801
2007-08-01 11:45:00,69.4,69.4,69.27,69.27,11463.84479717813,42.6648,42.6648,42.5849,42.5849,11463.8448
2007-08-01 11:50:00,69.26,69.34,69.24,69.28,10251.32275132275,42.5787,42.6279,42.5664,42.591,10251.3228
2007-08-01 11:55:00,69.32,69.56,69.31,69.52,28990.299823633155,42.6156,42.7631,42.6094,42.7385,28990.2998
2007-08-01 12:00:00,69.5,69.52,69.36,69.39,43761.02292768959,42.7263,42.7385,42.6402,42.6586,43761.0229
2007-08-01 12:05:00,69.36,69.49,69.36,69.49,18849.206349206343,42.6402,42.7201,42.6402,42.7201,18849.2063
2007-08-01 12:10:00,69.52,69.61,69.44,69.57,12566.137566137564,42.7385,42.7939,42.6894,42.7693,12566.1376
2007-08-01 12:15:00,69.57,69.75,69.55,69.66,20502.6455026455,42.7693,42.8799,42.757,42.8246,20502.6455
2007-08-01 12:20:00,69.69,69.74,69.65,69.66,8708.112874779541,42.8431,42.8738,42.8185,42.8246,8708.1129
2007-08-01 12:25:00,69.66,69.85,69.65,69.82,19069.66490299824,42.8246,42.9414,42.8185,42.923,19069.6649
2007-08-01 12:30:00,69.82,69.95,69.76,69.92,21715.16754850088,42.923,43.0029,42.8861,42.9845,21715.1675
2007-08-01 12:35:00,69.91,69.99,69.85,69.9,19069.66490299824,42.9783,43.0275,42.9414,42.9722,19069.6649
2007-08-01 12:40:00,69.87,69.92,69.83,69.83,13337.742504409169,42.9537,42.9845,42.9291,42.9291,13337.7425
2007-08-01 12:45:00,69.82,69.93,69.82,69.85,11574.074074074071,42.923,42.9906,42.923,42.9414,11574.0741
2007-08-01 12:50:00,69.85,69.85,69.6,69.66,15101.410934744266,42.9414,42.9414,42.7877,42.8246,15101.4109
2007-08-01 12:55:00,69.68,69.72,69.67,69.7,7275.132275132274,42.8369,42.8615,42.8308,42.8492,7275.1323
2007-08-01 13:00:00,69.7,69.7,69.51,69.51,17967.3721340388,42.8492,42.8492,42.7324,42.7324,17967.3721
2007-08-01 13:05:00,69.53,69.55,69.47,69.52,15432.098765432096,42.7447,42.757,42.7078,42.7385,15432.0988
2007-08-01 13:10:00,69.52,69.55,69.48,69.5,11684.303350970016,42.7385,42.757,42.714,42.7263,11684.3034
2007-08-01 13:15:00,69.49,69.62,69.47,69.53,26675.485008818338,42.7201,42.8,42.7078,42.7447,26675.485
2007-08-01 13:20:00,69.53,69.61,69.37,69.43,26124.338624338623,42.7447,42.7939,42.6463,42.6832,26124.3386
2007-08-01 13:25:00,69.42,69.56,69.42,69.51,16534.391534391532,42.6771,42.7631,42.6771,42.7324,16534.3915
2007-08-01 13:30:00,69.55,69.62,69.51,69.62,17416.225749559082,42.757,42.8,42.7324,42.8,17416.2257
2007-08-01 13:35:00,69.64,69.64,69.48,69.5,10692.239858906523,42.8123,42.8123,42.714,42.7263,10692.2399
2007-08-01 13:40:00,69.54,69.71,69.52,69.52,18738.977072310405,42.7508,42.8554,42.7385,42.7385,18738.9771
2007-08-01 13:45:00,69.52,69.6,69.46,69.56,17526.455026455023,42.7385,42.7877,42.7017,42.7631,17526.455
2007-08-01 13:50:00,69.57,69.7,69.53,69.68,15652.557319223984,42.7693,42.8492,42.7447,42.8369,15652.5573
2007-08-01 13:55:00,69.67,69.7,69.59,69.64,21053.79188712522,42.8308,42.8492,42.7816,42.8123,21053.7919
2007-08-01 14:00:00,69.64,69.66,69.56,69.66,16865.079365079364,42.8123,42.8246,42.7631,42.8246,16865.0794
2007-08-01 14:05:00,69.66,69.75,69.65,69.7,17305.996472663137,42.8246,42.8799,42.8185,42.8492,17305.9965
2007-08-01 14:10:00,69.71,69.74,69.56,69.6,16975.308641975305,42.8554,42.8738,42.7631,42.7877,16975.3086
2007-08-01 14:15:00,69.63,69.66,69.51,69.63,21604.938271604937,42.8062,42.8246,42.7324,42.8062,21604.9383
2007-08-01 14:20:00,69.63,69.76,69.63,69.7,13337.742504409169,42.8062,42.8861,42.8062,42.8492,13337.7425
2007-08-01 14:25:00,69.71,69.74,69.62,69.66,15432.098765432096,42.8554,42.8738,42.8,42.8246,15432.0988
2007-08-01 14:30:00,69.65,69.79,69.62,69.71,20833.33333333333,42.8185,42.9045,42.8,42.8554,20833.3333
2007-08-01 14:35:00,69.69,69.79,69.61,69.7,19179.894179894178,42.8431,42.9045,42.7939,42.8492,19179.8942
2007-08-01 14:40:00,69.69,69.75,69.52,69.52,20612.87477954145,42.8431,42.8799,42.7385,42.7385,20612.8748
2007-08-01 14:45:00,69.5,69.65,69.5,69.65,12676.366843033507,42.7263,42.8185,42.7263,42.8185,12676.3668
2007-08-01 14:50:00,69.65,69.69,69.52,69.62,14660.493827160491,42.8185,42.8431,42.7385,42.8,14660.4938
2007-08-01 14:55:00,69.62,69.62,69.29,69.51,20612.87477954145,42.8,42.8,42.5972,42.7324,20612.8748
2007-08-01 15:00:00,69.54,69.6,69.45,69.5,27116.402116402114,42.7508,42.7877,42.6955,42.7263,27116.4021
2007-08-01 15:05:00,69.5,69.54,69.37,69.44,27888.00705467372,42.7263,42.7508,42.6463,42.6894,27888.0071
2007-08-01 15:10:00,69.47,69.61,69.37,69.61,22707.231040564373,42.7078,42.7939,42.6463,42.7939,22707.231
2007-08-01 15:15:00,69.61,69.62,69.43,69.47,24691.358024691355,42.7939,42.8,42.6832,42.7078,24691.358
2007-08-01 15:20:00,69.51,69.57,69.46,69.52,26565.2557319224,42.7324,42.7693,42.7017,42.7385,26565.2557
2007-08-01 15:25:00,69.54,69.74,69.4,69.65,39462.08112874779,42.7508,42.8738,42.6648,42.8185,39462.0811
2007-08-01 15:30:00,69.65,69.8,69.56,69.61,50485.00881834215,42.8185,42.9107,42.7631,42.7939,50485.0088
2007-08-01 15:35:00,69.61,69.74,69.55,69.74,70216.04938271604,42.7939,42.8738,42.757,42.8738,70216.0494
2007-08-01 15:40:00,69.75,69.96,69.63,69.9,104938.27160493826,42.8799,43.009,42.8062,42.9722,104938.2716
2007-08-01 15:45:00,69.91,69.94,69.75,69.8,98875.66137566137,42.9783,42.9968,42.8799,42.9107,98875.6614
2007-08-01 15:50:00,69.78,70.18,69.73,70.14,132054.67372134037,42.8984,43.1443,42.8676,43.1197,132054.6737
2007-08-01 15:55:00,70.14,70.32,70.11,70.15,97993.82716049382,43.1197,43.2304,43.1013,43.1259,97993.8272
2007-08-02 09:30:00,70.11,70.13,70.11,70.13,1102.2927689594355,43.1013,43.1136,43.1013,43.1136,1102.2928
2007-08-02 09:35:00,69.75,70.39,69.75,70.32,45855.37918871252,42.8799,43.2734,42.8799,43.2304,45855.3792
2007-08-02 09:40:00,70.34,70.68,70.34,70.63,32517.636684303347,43.2427,43.4517,43.2427,43.4209,32517.6367
2007-08-02 09:45:00,70.65,70.83,70.64,70.81,30313.05114638448,43.4332,43.5439,43.4271,43.5316,30313.0511
2007-08-02 09:50:00,70.82,70.85,70.71,70.71,19951.499118165782,43.5377,43.5562,43.4701,43.4701,19951.4991
2007-08-02 09:55:00,70.72,70.83,70.67,70.76,16534.391534391532,43.4763,43.5439,43.4455,43.5009,16534.3915
2007-08-02 10:00:00,70.77,70.78,70.67,70.72,14109.347442680775,43.507,43.5132,43.4455,43.4763,14109.3474
2007-08-02 10:05:00,70.71,70.84,70.67,70.81,15983.245149911814,43.4701,43.55,43.4455,43.5316,15983.2451
2007-08-02 10:10:00,70.79,70.85,70.78,70.84,10030.864197530864,43.5193,43.5562,43.5132,43.55,10030.8642
2007-08-02 10:15:00,70.85,70.92,70.79,70.79,30643.738977072306,43.5562,43.5992,43.5193,43.5193,30643.739
2007-08-02 10:20:00,70.8,70.97,70.76,70.96,18959.43562610229,43.5254,43.63,43.5009,43.6238,18959.4356
2007-08-02 10:25:00,70.96,70.99,70.91,70.97,17967.3721340388,43.6238,43.6423,43.5931,43.63,17967.3721
2007-08-02 10:30:00,70.97,71.11,70.96,71.04,24581.12874779541,43.63,43.716,43.6238,43.673,24581.1287
2007-08-02 10:35:00,71.02,71.14,70.99,71.09,12566.137566137564,43.6607,43.7345,43.6423,43.7037,12566.1376
2007-08-02 10:40:00,71.09,71.22,71.09,71.19,13888.888888888889,43.7037,43.7837,43.7037,43.7652,13888.8889
2007-08-02 10:45:00,71.18,71.19,71.03,71.15,24581.12874779541,43.7591,43.7652,43.6668,43.7406,24581.1287
2007-08-02 10:50:00,71.16,71.2,71.1,71.16,18959.43562610229,43.7468,43.7714,43.7099,43.7468,18959.4356
2007-08-02 10:55:00,71.16,71.19,71.07,71.1,15873.015873015873,43.7468,43.7652,43.6914,43.7099,15873.0159
2007-08-02 11:00:00,71.1,71.18,71.07,71.15,24470.89947089947,43.7099,43.7591,43.6914,43.7406,24470.8995
2007-08-02 11:05:00,71.13,71.22,71.08,71.08,27447.089947089946,43.7283,43.7837,43.6976,43.6976,27447.0899
2007-08-02 11:10:00,71.09,71.2,71.04,71.16,26675.485008818338,43.7037,43.7714,43.673,43.7468,26675.485
2007-08-02 11:15:00,71.17,71.19,71.13,71.19,12676.366843033507,43.7529,43.7652,43.7283,43.7652,12676.3668
2007-08-02 11:20:00,71.19,71.31,71.19,71.31,27226.631393298056,43.7652,43.839,43.7652,43.839,27226.6314
2007-08-02 11:25:00,71.31,71.44,71.29,71.41,19841.26984126984,43.839,43.9189,43.8267,43.9005,19841.2698
2007-08-02 11:30:00,71.42,71.47,71.39,71.42,17636.68430335097,43.9066,43.9373,43.8882,43.9066,17636.6843
2007-08-02 11:35:00,71.42,71.42,71.33,71.34,19620.81128747795,43.9066,43.9066,43.8513,43.8574,19620.8113
2007-08-02 11:40:00,71.33,71.38,71.31,71.37,13117.283950617282,43.8513,43.882,43.839,43.8759,13117.284
2007-08-02 11:45:00,71.38,71.43,71.34,71.43,10912.698412698412,43.882,43.9128,43.8574,43.9128,10912.6984
2007-08-02 11:50:00,71.42,71.48,71.42,71.47,13227.513227513226,43.9066,43.9435,43.9066,43.9373,13227.5132
2007-08-02 11:55:00,71.45,71.5,71.42,71.47,31746.031746031746,43.925,43.9558,43.9066,43.9373,31746.0317
2007-08-02 12:00:00,71.45,71.56,71.43,71.45,27557.319223985887,43.925,43.9927,43.9128,43.925,27557.3192
2007-08-02 12:05:00,71.47,71.47,71.39,71.43,33289.241622574955,43.9373,43.9373,43.8882,43.9128,33289.2416
2007-08-02 12:10:00,71.41,71.49,71.37,71.48,19620.81128747795,43.9005,43.9496,43.8759,43.9435,19620.8113
2007-08-02 12:15:00,71.48,71.5,71.37,71.44,31525.57319223985,43.9435,43.9558,43.8759,43.9189,31525.5732
2007-08-02 12:20:00,71.44,71.5,71.43,71.48,13888.888888888889,43.9189,43.9558,43.9128,43.9435,13888.8889
2007-08-02 12:25:00,71.48,71.5,71.4,71.49,14329.805996472662,43.9435,43.9558,43.8943,43.9496,14329.806
2007-08-02 12:30:00,71.5,71.52,71.44,71.45,12125.220458553791,43.9558,43.9681,43.9189,43.925,12125.2205
2007-08-02 12:35:00,71.44,71.48,71.43,71.46,9920.63492063492,43.9189,43.9435,43.9128,43.9312,9920.6349
2007-08-02 12:40:00,71.46,71.5,71.44,71.46,7605.820105820105,43.9312,43.9558,43.9189,43.9312,7605.8201
2007-08-02 12:45:00,71.44,71.46,71.39,71.41,11133.156966490298,43.9189,43.9312,43.8882,43.9005,11133.157
2007-08-02 12:50:00,71.41,71.48,71.34,71.46,24801.5873015873,43.9005,43.9435,43.8574,43.9312,24801.5873
2007-08-02 12:55:00,71.49,71.49,71.4,71.41,12786.596119929452,43.9496,43.9496,43.8943,43.9005,12786.5961
2007-08-02 13:00:00,71.41,71.47,71.37,71.37,17636.68430335097,43.9005,43.9373,43.8759,43.8759,17636.6843
2007-08-02 13:05:00,71.36,71.38,71.23,71.3,18077.60141093474,43.8697,43.882,43.7898,43.8328,18077.6014
2007-08-02 13:10:00,71.31,71.36,71.25,71.27,9038.80070546737,43.839,43.8697,43.8021,43.8144,9038.8007
2007-08-02 13:15:00,71.26,71.31,71.16,71.31,19510.58201058201,43.8082,43.839,43.7468,43.839,19510.582
2007-08-02 13:20:00,71.3,71.3,71.21,71.22,8818.342151675484,43.8328,43.8328,43.7775,43.7837,8818.3422
2007-08-02 13:25:00,71.21,71.31,71.18,71.26,13117.283950617282,43.7775,43.839,43.7591,43.8082,13117.284
2007-08-02 13:30:00,71.27,71.55,71.27,71.52,12566.137566137564,43.8144,43.9865,43.8144,43.9681,12566.1376
2007-08-02 13:35:00,71.52,71.57,71.41,71.56,25132.27513227513,43.9681,43.9988,43.9005,43.9927,25132.2751
2007-08-02 13:40:00,71.54,71.64,71.52,71.58,14991.181657848325,43.9804,44.0419,43.9681,44.005,14991.1817
2007-08-02 13:45:00,71.59,71.6,71.38,71.38,9259.259259259255,44.0111,44.0173,43.882,43.882,9259.2593
2007-08-02 13:50:00,71.4,71.55,71.37,71.55,13888.888888888889,43.8943,43.9865,43.8759,43.9865,13888.8889
2007-08-02 13:55:00,71.54,71.57,71.46,71.51,10141.093474426809,43.9804,43.9988,43.9312,43.9619,10141.0935
2007-08-02 14:00:00,71.51,71.62,71.51,71.59,22597.001763668428,43.9619,44.0296,43.9619,44.0111,22597.0018
2007-08-02 14:05:00,71.59,71.61,71.51,71.57,17526.455026455023,44.0111,44.0234,43.9619,43.9988,17526.455
2007-08-02 14:10:00,71.57,71.57,71.48,71.56,19951.499118165782,43.9988,43.9988,43.9435,43.9927,19951.4991
2007-08-02 14:15:00,71.54,71.56,71.49,71.49,19731.040564373896,43.9804,43.9927,43.9496,43.9496,19731.0406
2007-08-02 14:20:00,71.48,71.61,71.45,71.55,14770.723104056437,43.9435,44.0234,43.925,43.9865,14770.7231
2007-08-02 14:25:00,71.53,71.53,71.45,71.51,16093.474426807756,43.9742,43.9742,43.925,43.9619,16093.4744
2007-08-02 14:30:00,71.51,71.62,71.5,71.57,24140.21164021164,43.9619,44.0296,43.9558,43.9988,24140.2116
2007-08-02 14:35:00,71.54,71.55,71.41,71.42,22927.68959435626,43.9804,43.9865,43.9005,43.9066,22927.6896
2007-08-02 14:40:00,71.42,71.48,71.39,71.44,33179.01234567901,43.9066,43.9435,43.8882,43.9189,33179.0123
2007-08-02 14:45:00,71.43,71.53,71.41,71.53,17967.3721340388,43.9128,43.9742,43.9005,43.9742,17967.3721
2007-08-02 14:50:00,71.54,71.57,71.45,71.49,19951.499118165782,43.9804,43.9988,43.925,43.9496,19951.4991
2007-08-02 14:55:00,71.49,71.49,71.38,71.45,20502.6455026455,43.9496,43.9496,43.882,43.925,20502.6455
2007-08-02 15:00:00,71.46,71.47,71.3,71.44,29100.529100529096,43.9312,43.9373,43.8328,43.9189,29100.5291
2007-08-02 15:05:00,71.43,71.57,71.38,71.57,23148.148148148142,43.9128,43.9988,43.882,43.9988,23148.1481
2007-08-02 15:10:00,71.58,71.58,71.48,71.51,17857.142857142855,44.005,44.005,43.9435,43.9619,17857.1429
2007-08-02 15:15:00,71.51,71.57,71.47,71.5,21274.250440917105,43.9619,43.9988,43.9373,43.9558,21274.2504
2007-08-02 15:20:00,71.5,71.64,71.5,71.61,38910.93474426808,43.9558,44.0419,43.9558,44.0234,38910.9347
2007-08-02 15:25:00,71.62,71.98,71.59,71.95,47619.04761904761,44.0296,44.2509,44.0111,44.2324,47619.0476
2007-08-02 15:30:00,71.95,72.02,71.85,71.94,44091.71075837742,44.2324,44.2755,44.171,44.2263,44091.7108
2007-08-02 15:35:00,71.92,71.92,71.81,71.9,40895.061728395056,44.214,44.214,44.1464,44.2017,40895.0617
2007-08-02 15:40:00,71.9,71.9,71.76,71.8,36816.578483245146,44.2017,44.2017,44.1156,44.1402,36816.5785
2007-08-02 15:45:00,71.8,71.91,71.76,71.91,39682.53968253968,44.1402,44.2078,44.1156,44.2078,39682.5397
2007-08-02 15:50:00,71.92,72.0,71.85,71.86,39572.31040564374,44.214,44.2632,44.171,44.1771,39572.3104
2007-08-02 15:55:00,71.86,71.97,71.83,71.94,53571.428571428565,44.1771,44.2447,44.1587,44.2263,53571.4286
2007-08-03 09:30:00,71.91,72.31,71.9,72.17,45304.2328042328,44.2078,44.4537,44.2017,44.3677,45304.2328
2007-08-03 09:35:00,72.2,72.4,72.08,72.4,10802.469135802468,44.3861,44.5091,44.3124,44.5091,10802.4691
2007-08-03 09:40:00,72.36,72.4,72.19,72.24,15762.786596119928,44.4845,44.5091,44.38,44.4107,15762.7866
2007-08-03 09:45:00,72.24,72.37,72.0,72.0,50925.92592592592,44.4107,44.4906,44.2632,44.2632,50925.9259
2007-08-03 09:50:00,72.0,72.15,71.9,72.15,26344.79717813051,44.2632,44.3554,44.2017,44.3554,26344.7972
2007-08-03 09:55:00,72.15,72.23,71.96,72.07,25132.27513227513,44.3554,44.4046,44.2386,44.3062,25132.2751
2007-08-03 10:00:00,72.04,72.04,71.8,71.94,30974.426807760137,44.2878,44.2878,44.1402,44.2263,30974.4268
2007-08-03 10:05:00,71.89,71.93,71.7,71.92,17967.3721340388,44.1955,44.2201,44.0787,44.214,17967.3721
2007-08-03 10:10:00,71.89,71.91,71.76,71.8,10361.552028218694,44.1955,44.2078,44.1156,44.1402,10361.552
2007-08-03 10:15:00,71.8,71.94,71.78,71.88,13778.659611992944,44.1402,44.2263,44.1279,44.1894,13778.6596
2007-08-03 10:20:00,71.9,71.94,71.8,71.94,14109.347442680775,44.2017,44.2263,44.1402,44.2263,14109.3474
2007-08-03 10:25:00,71.91,72.02,71.91,71.95,9920.63492063492,44.2078,44.2755,44.2078,44.2324,9920.6349
2007-08-03 10:30:00,71.94,72.11,71.94,71.95,24470.89947089947,44.2263,44.3308,44.2263,44.2324,24470.8995
2007-08-03 10:35:00,71.98,72.2,71.89,72.15,31194.885361552024,44.2509,44.3861,44.1955,44.3554,31194.8854
2007-08-03 10:40:00,72.13,72.24,72.01,72.04,33289.241622574955,44.3431,44.4107,44.2693,44.2878,33289.2416
2007-08-03 10:45:00,72.01,72.09,71.98,72.06,18077.60141093474,44.2693,44.3185,44.2509,44.3001,18077.6014
2007-08-03 10:50:00,72.07,72.25,72.07,72.25,16865.079365079364,44.3062,44.4169,44.3062,44.4169,16865.0794
2007-08-03 10:55:00,72.26,72.36,72.2,72.33,32407.407407407405,44.423,44.4845,44.3861,44.466,32407.4074
2007-08-03 11:00:00,72.33,72.43,72.29,72.39,64704.58553791887,44.466,44.5275,44.4415,44.5029,64704.5855
2007-08-03 11:05:00,72.41,72.42,72.34,72.34,11904.761904761905,44.5152,44.5214,44.4722,44.4722,11904.7619
2007-08-03 11:10:00,72.34,72.52,72.3,72.49,33509.70017636684,44.4722,44.5828,44.4476,44.5644,33509.7002
2007-08-03 11:15:00,72.48,72.49,72.42,72.48,39131.39329805997,44.5583,44.5644,44.5214,44.5583,39131.3933
2007-08-03 11:20:00,72.48,72.5,72.43,72.44,16203.703703703704,44.5583,44.5706,44.5275,44.5337,16203.7037
2007-08-03 11:25:00,72.44,72.56,72.44,72.56,23148.148148148142,44.5337,44.6074,44.5337,44.6074,23148.1481
2007-08-03 11:30:00,72.57,72.58,72.53,72.58,28549.38271604938,44.6136,44.6197,44.589,44.6197,28549.3827
2007-08-03 11:35:00,72.58,72.67,72.56,72.67,60185.185185185175,44.6197,44.6751,44.6074,44.6751,60185.1852
2007-08-03 11:40:00,72.67,72.68,72.59,72.61,29872.1340388007,44.6751,44.6812,44.6259,44.6382,29872.134
2007-08-03 11:45:00,72.61,72.71,72.59,72.68,36816.578483245146,44.6382,44.6997,44.6259,44.6812,36816.5785
2007-08-03 11:50:00,72.68,72.71,72.59,72.65,34281.305114638446,44.6812,44.6997,44.6259,44.6628,34281.3051
2007-08-03 11:55:00,72.66,72.74,72.61,72.71,26124.338624338623,44.6689,44.7181,44.6382,44.6997,26124.3386
2007-08-03 12:00:00,72.7,72.82,72.68,72.8,33619.92945326278,44.6935,44.7673,44.6812,44.755,33619.9295
2007-08-03 12:05:00,72.79,72.84,72.7,72.79,30753.96825396825,44.7488,44.7796,44.6935,44.7488,30753.9683
2007-08-03 12:10:00,72.79,72.88,72.78,72.82,26014.10934744268,44.7488,44.8042,44.7427,44.7673,26014.1093
2007-08-03 12:15:00,72.82,72.89,72.78,72.81,20612.87477954145,44.7673,44.8103,44.7427,44.7611,20612.8748
2007-08-03 12:20:00,72.81,72.84,72.68,72.72,17636.68430335097,44.7611,44.7796,44.6812,44.7058,17636.6843
2007-08-03 12:25:00,72.72,72.72,72.59,72.61,14440.035273368603,44.7058,44.7058,44.6259,44.6382,14440.0353
2007-08-03 12:30:00,72.61,72.73,72.61,72.71,13447.971781305114,44.6382,44.7119,44.6382,44.6997,13447.9718
2007-08-03 12:35:00,72.7,72.76,72.68,72.71,23699.294532627864,44.6935,44.7304,44.6812,44.6997,23699.2945
2007-08-03 12:40:00,72.71,72.71,72.68,72.69,13888.888888888889,44.6997,44.6997,44.6812,44.6874,13888.8889
2007-08-03 12:45:00,72.68,72.68,72.52,72.53,21274.250440917105,44.6812,44.6812,44.5828,44.589,21274.2504
2007-08-03 12:50:00,72.55,72.58,72.51,72.53,13668.430335097,44.6013,44.6197,44.5767,44.589,13668.4303
2007-08-03 12:55:00,72.53,72.57,72.45,72.48,16203.703703703704,44.589,44.6136,44.5398,44.5583,16203.7037
2007-08-03 13:00:00,72.49,72.51,72.47,72.49,7716.049382716048,44.5644,44.5767,44.5521,44.5644,7716.0494
2007-08-03 13:05:00,72.49,72.51,72.43,72.51,16534.391534391532,44.5644,44.5767,44.5275,44.5767,16534.3915
2007-08-03 13:10:00,72.52,72.52,72.46,72.47,9038.80070546737,44.5828,44.5828,44.546,44.5521,9038.8007
2007-08-03 13:15:00,72.48,72.59,72.47,72.55,16534.391534391532,44.5583,44.6259,44.5521,44.6013,16534.3915
2007-08-03 13:20:00,72.58,72.59,72.55,72.59,8156.966490299823,44.6197,44.6259,44.6013,44.6259,8156.9665
2007-08-03 13:25:00,72.58,72.68,72.58,72.64,15542.32804232804,44.6197,44.6812,44.6197,44.6566,15542.328
2007-08-03 13:30:00,72.66,72.72,72.59,72.7,27447.089947089946,44.6689,44.7058,44.6259,44.6935,27447.0899
2007-08-03 13:35:00,72.7,72.7,72.53,72.55,18077.60141093474,44.6935,44.6935,44.589,44.6013,18077.6014
2007-08-03 13:40:00,72.56,72.62,72.53,72.6,28108.465608465605,44.6074,44.6443,44.589,44.632,28108.4656
2007-08-03 13:45:00,72.6,72.61,72.5,72.51,15101.410934744266,44.632,44.6382,44.5706,44.5767,15101.4109
2007-08-03 13:50:00,72.52,72.6,72.52,72.6,13558.201058201055,44.5828,44.632,44.5828,44.632,13558.2011
2007-08-03 13:55:00,72.61,72.75,72.6,72.73,19731.040564373896,44.6382,44.7242,44.632,44.7119,19731.0406
2007-08-03 14:00:00,72.74,72.88,72.7,72.86,17085.53791887125,44.7181,44.8042,44.6935,44.7919,17085.5379
2007-08-03 14:05:00,72.83,72.84,72.72,72.75,32186.948853615515,44.7734,44.7796,44.7058,44.7242,32186.9489
2007-08-03 14:10:00,72.73,72.73,72.49,72.54,26344.79717813051,44.7119,44.7119,44.5644,44.5951,26344.7972
2007-08-03 14:15:00,72.55,72.56,72.34,72.46,35604.056437389765,44.6013,44.6074,44.4722,44.546,35604.0564
2007-08-03 14:20:00,72.46,72.47,72.26,72.28,35604.056437389765,44.546,44.5521,44.423,44.4353,35604.0564
2007-08-03 14:25:00,72.25,72.25,72.07,72.07,27888.00705467372,44.4169,44.4169,44.3062,44.3062,27888.0071
2007-08-03 14:30:00,72.09,72.24,72.07,72.17,22045.85537918871,44.3185,44.4107,44.3062,44.3677,22045.8554
2007-08-03 14:35:00,72.17,72.26,72.12,72.14,21384.47971781305,44.3677,44.423,44.3369,44.3492,21384.4797
2007-08-03 14:40:00,72.14,72.26,72.14,72.17,26675.485008818338,44.3492,44.423,44.3492,44.3677,26675.485
2007-08-03 14:45:00,72.16,72.24,72.1,72.14,23258.377425044087,44.3615,44.4107,44.3246,44.3492,23258.3774
2007-08-03 14:50:00,72.1,72.31,72.08,72.23,23919.75308641975,44.3246,44.4537,44.3124,44.4046,23919.7531
2007-08-03 14:55:00,72.23,72.23,72.07,72.12,25022.045855379187,44.4046,44.4046,44.3062,44.3369,25022.0459
2007-08-03 15:00:00,72.12,72.14,71.89,71.95,27777.777777777774,44.3369,44.3492,44.1955,44.2324,27777.7778
2007-08-03 15:05:00,71.95,72.03,71.84,71.84,31525.57319223985,44.2324,44.2816,44.1648,44.1648,31525.5732
2007-08-03 15:10:00,71.86,71.98,71.82,71.88,29761.90476190476,44.1771,44.2509,44.1525,44.1894,29761.9048
2007-08-03 15:15:00,71.86,71.99,71.78,71.96,50264.55026455026,44.1771,44.257,44.1279,44.2386,50264.5503
2007-08-03 15:20:00,71.98,71.99,71.73,71.8,31194.885361552024,44.2509,44.257,44.0972,44.1402,31194.8854
2007-08-03 15:25:00,71.78,71.84,71.53,71.53,46296.29629629629,44.1279,44.1648,43.9742,43.9742,46296.2963
2007-08-03 15:30:00,71.53,71.68,71.49,71.68,45745.149911816574,43.9742,44.0664,43.9496,44.0664,45745.1499
2007-08-03 15:35:00,71.66,71.71,71.44,71.47,41225.74955908289,44.0541,44.0849,43.9189,43.9373,41225.7496
2007-08-03 15:40:00,71.48,71.54,71.38,71.51,43650.79365079365,43.9435,43.9804,43.882,43.9619,43650.7937
2007-08-03 15:45:00,71.5,71.53,71.31,71.31,74294.53262786595,43.9558,43.9742,43.839,43.839,74294.5326
2007-08-03 15:50:00,71.31,71.34,71.03,71.09,47398.58906525573,43.839,43.8574,43.6668,43.7037,47398.5891
2007-08-03 15:55:00,71.08,71.1,70.83,70.84,96781.30511463844,43.6976,43.7099,43.5439,43.55,96781.3051
2007-08-06 09:30:00,71.61,71.61,71.1,71.46,41115.52028218695,44.0234,44.0234,43.7099,43.9312,41115.5203
2007-08-06 09:35:00,71.46,71.67,71.37,71.62,14991.181657848325,43.9312,44.0603,43.8759,44.0296,14991.1817
2007-08-06 09:40:00,71.66,71.76,71.61,71.71,21384.47971781305,44.0541,44.1156,44.0234,44.0849,21384.4797
2007-08-06 09:45:00,71.71,71.96,71.68,71.87,39131.39329805997,44.0849,44.2386,44.0664,44.1832,39131.3933
2007-08-06 09:50:00,71.85,71.87,71.64,71.79,30533.509700176364,44.171,44.1832,44.0419,44.1341,30533.5097
2007-08-06 09:55:00,71.79,72.05,71.75,71.92,37698.41269841269,44.1341,44.2939,44.1095,44.214,37698.4127
2007-08-06 10:00:00,71.92,71.94,71.74,71.94,25573.192239858905,44.214,44.2263,44.1033,44.2263,25573.1922
2007-08-06 10:05:00,71.93,72.12,71.86,71.95,29100.529100529096,44.2201,44.3369,44.1771,44.2324,29100.5291
2007-08-06 10:10:00,71.92,72.03,71.88,72.03,19731.040564373896,44.214,44.2816,44.1894,44.2816,19731.0406
2007-08-06 10:15:00,72.03,72.16,71.89,71.9,26675.485008818338,44.2816,44.3615,44.1955,44.2017,26675.485
2007-08-06 10:20:00,71.9,72.03,71.77,71.89,32958.55379188712,44.2017,44.2816,44.1218,44.1955,32958.5538
2007-08-06 10:25:00,71.9,71.96,71.68,71.86,26675.485008818338,44.2017,44.2386,44.0664,44.1771,26675.485
2007-08-06 10:30:00,71.86,72.11,71.82,71.99,26344.79717813051,44.1771,44.3308,44.1525,44.257,26344.7972
2007-08-06 10:35:00,71.98,72.24,71.96,72.2,29320.987654320983,44.2509,44.4107,44.2386,44.3861,29320.9877
2007-08-06 10:40:00,72.21,72.26,72.04,72.24,23699.294532627864,44.3923,44.423,44.2878,44.4107,23699.2945
2007-08-06 10:45:00,72.25,72.34,72.18,72.21,27336.860670194,44.4169,44.4722,44.3738,44.3923,27336.8607
2007-08-06 10:50:00,72.21,72.21,71.87,71.99,36044.97354497354,44.3923,44.3923,44.1832,44.257,36044.9735
2007-08-06 10:55:00,71.97,72.25,71.93,72.18,19841.26984126984,44.2447,44.4169,44.2201,44.3738,19841.2698
2007-08-06 11:00:00,72.19,72.32,72.1,72.18,24911.81657848324,44.38,44.4599,44.3246,44.3738,24911.8166
2007-08-06 11:05:00,72.19,72.22,72.0,72.13,23478.835978835978,44.38,44.3984,44.2632,44.3431,23478.836
2007-08-06 11:10:00,72.13,72.19,72.11,72.12,24360.670194003524,44.3431,44.38,44.3308,44.3369,24360.6702
2007-08-06 11:15:00,72.12,72.19,72.08,72.19,29651.67548500881,44.3369,44.38,44.3124,44.38,29651.6755
2007-08-06 11:20:00,72.19,72.21,72.12,72.14,26234.567901234564,44.38,44.3923,44.3369,44.3492,26234.5679
2007-08-06 11:25:00,72.16,72.17,72.03,72.13,14991.181657848325,44.3615,44.3677,44.2816,44.3431,14991.1817
2007-08-06 11:30:00,72.13,72.13,71.92,71.93,31194.885361552024,44.3431,44.3431,44.214,44.2201,31194.8854
2007-08-06 11:35:00,71.92,71.92,71.66,71.67,28328.92416225749,44.214,44.214,44.0541,44.0603,28328.9242
2007-08-06 11:40:00,71.68,72.12,71.57,71.58,62169.312169312165,44.0664,44.3369,43.9988,44.005,62169.3122
2007-08-06 11:45:00,71.58,71.63,71.54,71.62,64153.43915343915,44.005,44.0357,43.9804,44.0296,64153.4392
2007-08-06 11:50:00,71.61,71.68,71.51,71.6,50044.09171075837,44.0234,44.0664,43.9619,44.0173,50044.0917
2007-08-06 11:55:00,71.6,71.61,71.55,71.56,20833.33333333333,44.0173,44.0234,43.9865,43.9927,20833.3333
2007-08-06 12:00:00,71.61,71.61,71.4,71.42,24360.670194003524,44.0234,44.0234,43.8943,43.9066,24360.6702
2007-08-06 12:05:00,71.42,71.49,71.32,71.47,21715.16754850088,43.9066,43.9496,43.8451,43.9373,21715.1675
2007-08-06 12:10:00,71.47,71.49,71.37,71.46,11684.303350970016,43.9373,43.9496,43.8759,43.9312,11684.3034
2007-08-06 12:15:00,71.47,71.49,71.37,71.41,15762.786596119928,43.9373,43.9496,43.8759,43.9005,15762.7866
2007-08-06 12:20:00,71.41,71.48,71.39,71.47,14440.035273368603,43.9005,43.9435,43.8882,43.9373,14440.0353
2007-08-06 12:25:00,71.47,71.48,71.38,71.44,13778.659611992944,43.9373,43.9435,43.882,43.9189,13778.6596
2007-08-06 12:30:00,71.46,71.58,71.46,71.51,21935.626102292765,43.9312,44.005,43.9312,43.9619,21935.6261
2007-08-06 12:35:00,71.51,71.61,71.5,71.58,25683.421516754846,43.9619,44.0234,43.9558,44.005,25683.4215
2007-08-06 12:40:00,71.61,71.61,71.43,71.44,18408.289241622573,44.0234,44.0234,43.9128,43.9189,18408.2892
2007-08-06 12:45:00,71.43,71.44,71.03,71.12,89836.86067019399,43.9128,43.9189,43.6668,43.7222,89836.8607
2007-08-06 12:50:00,71.12,71.37,71.12,71.3,23919.75308641975,43.7222,43.8759,43.7222,43.8328,23919.7531
2007-08-06 12:55:00,71.3,71.31,71.23,71.25,8708.112874779541,43.8328,43.839,43.7898,43.8021,8708.1129
2007-08-06 13:00:00,71.22,71.29,71.19,71.24,16424.162257495587,43.7837,43.8267,43.7652,43.7959,16424.1623
2007-08-06 13:05:00,71.23,71.24,70.89,70.91,32407.407407407405,43.7898,43.7959,43.5808,43.5931,32407.4074
2007-08-06 13:10:00,70.91,71.04,70.89,70.92,28108.465608465605,43.5931,43.673,43.5808,43.5992,28108.4656
2007-08-06 13:15:00,70.92,70.99,70.79,70.96,26234.567901234564,43.5992,43.6423,43.5193,43.6238,26234.5679
2007-08-06 13:20:00,70.95,71.02,70.89,71.02,24250.440917107582,43.6177,43.6607,43.5808,43.6607,24250.4409
2007-08-06 13:25:00,71.02,71.11,70.95,71.08,11353.615520282186,43.6607,43.716,43.6177,43.6976,11353.6155
2007-08-06 13:30:00,71.06,71.06,70.98,71.02,11243.38624338624,43.6853,43.6853,43.6361,43.6607,11243.3862
2007-08-06 13:35:00,71.04,71.12,71.01,71.07,13117.283950617282,43.673,43.7222,43.6546,43.6914,13117.284
2007-08-06 13:40:00,71.09,71.19,71.09,71.13,19510.58201058201,43.7037,43.7652,43.7037,43.7283,19510.582
2007-08-06 13:45:00,71.11,71.17,71.08,71.16,19510.58201058201,43.716,43.7529,43.6976,43.7468,19510.582
2007-08-06 13:50:00,71.16,71.27,71.12,71.27,16534.391534391532,43.7468,43.8144,43.7222,43.8144,16534.3915
2007-08-06 13:55:00,71.23,71.29,71.22,71.25,13668.430335097,43.7898,43.8267,43.7837,43.8021,13668.4303
2007-08-06 14:00:00,71.25,71.31,71.22,71.22,15432.098765432096,43.8021,43.839,43.7837,43.7837,15432.0988
2007-08-06 14:05:00,71.22,71.45,71.21,71.45,20723.104056437387,43.7837,43.925,43.7775,43.925,20723.1041
2007-08-06 14:10:00,71.44,71.47,71.33,71.43,22266.3139329806,43.9189,43.9373,43.8513,43.9128,22266.3139
2007-08-06 14:15:00,71.43,71.53,71.38,71.51,21384.47971781305,43.9128,43.9742,43.882,43.9619,21384.4797
2007-08-06 14:20:00,71.51,71.53,71.42,71.48,29651.67548500881,43.9619,43.9742,43.9066,43.9435,29651.6755
2007-08-06 14:25:00,71.48,71.53,71.42,71.45,37257.49559082892,43.9435,43.9742,43.9066,43.925,37257.4956
2007-08-06 14:30:00,71.46,71.58,71.44,71.48,21494.70899470899,43.9312,44.005,43.9189,43.9435,21494.709
2007-08-06 14:35:00,71.49,71.61,71.48,71.59,24470.89947089947,43.9496,44.0234,43.9435,44.0111,24470.8995
2007-08-06 14:40:00,71.6,71.82,71.6,71.71,33730.15873015873,44.0173,44.1525,44.0173,44.0849,33730.1587
2007-08-06 14:45:00,71.75,71.78,71.68,71.71,11243.38624338624,44.1095,44.1279,44.0664,44.0849,11243.3862
2007-08-06 14:50:00,71.71,71.78,71.71,71.72,15762.786596119928,44.0849,44.1279,44.0849,44.091,15762.7866
2007-08-06 14:55:00,71.72,71.73,71.61,71.71,18077.60141093474,44.091,44.0972,44.0234,44.0849,18077.6014
2007-08-06 15:00:00,71.71,71.78,71.63,71.65,18187.830687830687,44.0849,44.1279,44.0357,44.048,18187.8307
2007-08-06 15:05:00,71.63,71.82,71.63,71.76,28769.841269841265,44.0357,44.1525,44.0357,44.1156,28769.8413
2007-08-06 15:10:00,71.73,71.8,71.71,71.76,23037.9188712522,44.0972,44.1402,44.0849,44.1156,23037.9189
2007-08-06 15:15:00,71.75,71.79,71.7,71.72,19620.81128747795,44.1095,44.1341,44.0787,44.091,19620.8113
2007-08-06 15:20:00,71.71,71.79,71.66,71.76,20943.56261022928,44.0849,44.1341,44.0541,44.1156,20943.5626
2007-08-06 15:25:00,71.76,71.76,71.68,71.69,28549.38271604938,44.1156,44.1156,44.0664,44.0726,28549.3827
2007-08-06 15:30:00,71.69,71.7,71.48,71.48,47839.5061728395,44.0726,44.0787,43.9435,43.9435,47839.5062
2007-08-06 15:35:00,71.48,71.55,71.42,71.51,87962.96296296295,43.9435,43.9865,43.9066,43.9619,87962.963
2007-08-06 15:40:00,71.49,71.59,71.39,71.53,82671.95767195766,43.9496,44.0111,43.8882,43.9742,82671.9577
2007-08-06 15:45:00,71.55,71.75,71.52,71.65,54012.34567901234,43.9865,44.1095,43.9681,44.048,54012.3457
2007-08-06 15:50:00,71.66,71.93,71.66,71.87,45855.37918871252,44.0541,44.2201,44.0541,44.1832,45855.3792
2007-08-06 15:55:00,71.89,72.11,71.83,72.03,170194.00352733684,44.1955,44.3308,44.1587,44.2816,170194.0035
2007-08-07 09:30:00,72.04,72.16,71.61,72.16,28218.69488536155,44.2878,44.3615,44.0234,44.3615,28218.6949
2007-08-07 09:35:00,72.22,72.22,72.04,72.2,13999.11816578483,44.3984,44.3984,44.2878,44.3861,13999.1182
2007-08-07 09:40:00,72.19,72.31,72.18,72.26,13668.430335097,44.38,44.4537,44.3738,44.423,13668.4303
2007-08-07 09:45:00,72.27,72.29,72.16,72.19,32407.407407407405,44.4292,44.4415,44.3615,44.38,32407.4074
2007-08-07 09:50:00,72.19,72.21,72.14,72.19,11463.84479717813,44.38,44.3923,44.3492,44.38,11463.8448
2007-08-07 09:55:00,72.19,72.22,72.11,72.16,17857.142857142855,44.38,44.3984,44.3308,44.3615,17857.1429
2007-08-07 10:00:00,72.16,72.24,72.12,72.16,15652.557319223984,44.3615,44.4107,44.3369,44.3615,15652.5573
2007-08-07 10:05:00,72.19,72.2,72.13,72.17,17085.53791887125,44.38,44.3861,44.3431,44.3677,17085.5379
2007-08-07 10:10:00,72.17,72.24,72.17,72.23,12125.220458553791,44.3677,44.4107,44.3677,44.4046,12125.2205
2007-08-07 10:15:00,72.22,72.33,72.18,72.25,16644.620811287477,44.3984,44.466,44.3738,44.4169,16644.6208
2007-08-07 10:20:00,72.23,72.3,72.2,72.24,8928.571428571428,44.4046,44.4476,44.3861,44.4107,8928.5714
2007-08-07 10:25:00,72.26,72.29,72.13,72.14,19179.894179894178,44.423,44.4415,44.3431,44.3492,19179.8942
2007-08-07 10:30:00,72.13,72.15,71.97,72.02,38359.78835978836,44.3431,44.3554,44.2447,44.2755,38359.7884
2007-08-07 10:35:00,72.01,72.02,71.86,71.86,11353.615520282186,44.2693,44.2755,44.1771,44.1771,11353.6155
2007-08-07 10:40:00,71.87,71.92,71.81,71.82,42328.04232804232,44.1832,44.214,44.1464,44.1525,42328.0423
2007-08-07 10:45:00,71.84,71.89,71.78,71.8,19620.81128747795,44.1648,44.1955,44.1279,44.1402,19620.8113
2007-08-07 10:50:00,71.8,71.83,71.72,71.77,13999.11816578483,44.1402,44.1587,44.091,44.1218,13999.1182
2007-08-07 10:55:00,71.79,71.8,71.73,71.8,7495.5908289241615,44.1341,44.1402,44.0972,44.1402,7495.5908
2007-08-07 11:00:00,71.8,71.83,71.77,71.82,18077.60141093474,44.1402,44.1587,44.1218,44.1525,18077.6014
2007-08-07 11:05:00,71.8,71.8,71.55,71.55,26124.338624338623,44.1402,44.1402,43.9865,43.9865,26124.3386
2007-08-07 11:10:00,71.58,71.58,71.49,71.5,17195.767195767196,44.005,44.005,43.9496,43.9558,17195.7672
2007-08-07 11:15:00,71.5,71.51,71.41,71.49,19400.352733686064,43.9558,43.9619,43.9005,43.9496,19400.3527
2007-08-07 11:20:00,71.47,71.57,71.47,71.56,24360.670194003524,43.9373,43.9988,43.9373,43.9927,24360.6702
2007-08-07 11:25:00,71.57,71.57,71.47,71.5,11574.074074074071,43.9988,43.9988,43.9373,43.9558,11574.0741
2007-08-07 11:30:00,71.48,71.51,71.39,71.45,16093.474426807756,43.9435,43.9619,43.8882,43.925,16093.4744
2007-08-07 11:35:00,71.43,71.44,71.38,71.41,15211.64021164021,43.9128,43.9189,43.882,43.9005,15211.6402
2007-08-07 11:40:00,71.4,71.5,71.36,71.5,16975.308641975305,43.8943,43.9558,43.8697,43.9558,16975.3086
2007-08-07 11:45:00,71.51,71.51,71.45,71.45,17636.68430335097,43.9619,43.9619,43.925,43.925,17636.6843
2007-08-07 11:50:00,71.47,71.48,71.39,71.44,11463.84479717813,43.9373,43.9435,43.8882,43.9189,11463.8448
2007-08-07 11:55:00,71.47,71.47,71.27,71.35,29210.75837742504,43.9373,43.9373,43.8144,43.8636,29210.7584
2007-08-07 12:00:00,71.34,71.43,71.31,71.43,11904.761904761905,43.8574,43.9128,43.839,43.9128,11904.7619
2007-08-07 12:05:00,71.43,71.51,71.42,71.49,19841.26984126984,43.9128,43.9619,43.9066,43.9496,19841.2698
2007-08-07 12:10:00,71.47,71.48,71.41,71.46,5621.693121693121,43.9373,43.9435,43.9005,43.9312,5621.6931
2007-08-07 12:15:00,71.49,71.59,71.47,71.59,27888.00705467372,43.9496,44.0111,43.9373,44.0111,27888.0071
2007-08-07 12:20:00,71.58,71.63,71.53,71.59,24581.12874779541,44.005,44.0357,43.9742,44.0111,24581.1287
2007-08-07 12:25:00,71.61,71.61,71.55,71.59,9479.717813051146,44.0234,44.0234,43.9865,44.0111,9479.7178
2007-08-07 12:30:00,71.6,71.69,71.6,71.69,58972.6631393298,44.0173,44.0726,44.0173,44.0726,58972.6631
2007-08-07 12:35:00,71.69,71.7,71.59,71.59,19731.040564373896,44.0726,44.0787,44.0111,44.0111,19731.0406
2007-08-07 12:40:00,71.59,71.63,71.47,71.49,26455.02645502645,44.0111,44.0357,43.9373,43.9496,26455.0265
2007-08-07 12:45:00,71.5,71.61,71.48,71.58,20723.104056437387,43.9558,44.0234,43.9435,44.005,20723.1041
2007-08-07 12:50:00,71.59,71.62,71.57,71.58,22045.85537918871,44.0111,44.0296,43.9988,44.005,22045.8554
2007-08-07 12:55:00,71.61,71.61,71.38,71.4,66468.25396825396,44.0234,44.0234,43.882,43.8943,66468.254
2007-08-07 13:00:00,71.41,71.47,71.39,71.45,16313.932980599646,43.9005,43.9373,43.8882,43.925,16313.933
2007-08-07 13:05:00,71.45,71.5,71.43,71.47,28549.38271604938,43.925,43.9558,43.9128,43.9373,28549.3827
2007-08-07 13:10:00,71.47,71.47,71.34,71.34,24360.670194003524,43.9373,43.9373,43.8574,43.8574,24360.6702
2007-08-07 13:15:00,71.36,71.4,71.31,71.33,13007.05467372134,43.8697,43.8943,43.839,43.8513,13007.0547
2007-08-07 13:20:00,71.32,71.39,71.31,71.34,17636.68430335097,43.8451,43.8882,43.839,43.8574,17636.6843
2007-08-07 13:25:00,71.34,71.39,71.34,71.37,7936.507936507935,43.8574,43.8882,43.8574,43.8759,7936.5079
2007-08-07 13:30:00,71.37,71.41,71.35,71.36,10582.01058201058,43.8759,43.9005,43.8636,43.8697,10582.0106
2007-08-07 13:35:00,71.38,71.45,71.37,71.44,12566.137566137564,43.882,43.925,43.8759,43.9189,12566.1376
2007-08-07 13:40:00,71.45,71.54,71.43,71.46,27226.631393298056,43.925,43.9804,43.9128,43.9312,27226.6314
2007-08-07 13:45:00,71.43,71.46,71.32,71.35,23589.06525573192,43.9128,43.9312,43.8451,43.8636,23589.0653
2007-08-07 13:50:00,71.35,71.37,71.31,71.35,25573.192239858905,43.8636,43.8759,43.839,43.8636,25573.1922
2007-08-07 13:55:00,71.34,71.37,71.31,71.31,21053.79188712522,43.8574,43.8759,43.839,43.839,21053.7919
2007-08-07 14:00:00,71.3,71.31,71.14,71.17,28328.92416225749,43.8328,43.839,43.7345,43.7529,28328.9242
2007-08-07 14:05:00,71.17,71.19,71.1,71.12,40784.83245149911,43.7529,43.7652,43.7099,43.7222,40784.8325
2007-08-07 14:10:00,71.12,71.12,70.61,70.73,43981.481481481474,43.7222,43.7222,43.4086,43.4824,43981.4815
2007-08-07 14:15:00,70.73,70.97,70.54,70.58,55445.3262786596,43.4824,43.63,43.3656,43.3902,55445.3263
2007-08-07 14:20:00,70.62,70.77,70.47,70.55,62940.917107583766,43.4148,43.507,43.3226,43.3718,62940.9171
2007-08-07 14:25:00,70.55,70.63,70.42,70.42,29320.987654320983,43.3718,43.4209,43.2918,43.2918,29320.9877
2007-08-07 14:30:00,70.44,70.44,70.13,70.21,61948.85361552028,43.3041,43.3041,43.1136,43.1627,61948.8536
2007-08-07 14:35:00,70.21,70.41,70.13,70.39,44863.31569664903,43.1627,43.2857,43.1136,43.2734,44863.3157
2007-08-07 14:40:00,70.38,70.55,70.33,70.44,86860.67019400351,43.2672,43.3718,43.2365,43.3041,86860.6702
2007-08-07 14:45:00,70.44,70.7,70.38,70.68,64594.35626102292,43.3041,43.464,43.2672,43.4517,64594.3563
2007-08-07 14:50:00,70.69,70.94,70.69,70.88,108134.92063492062,43.4578,43.6115,43.4578,43.5746,108134.9206
2007-08-07 14:55:00,70.86,71.12,70.86,71.12,79475.3086419753,43.5623,43.7222,43.5623,43.7222,79475.3086
2007-08-07 15:00:00,71.12,71.33,71.12,71.19,98985.89065255733,43.7222,43.8513,43.7222,43.7652,98985.8907
2007-08-07 15:05:00,71.18,71.27,71.09,71.11,76388.88888888888,43.7591,43.8144,43.7037,43.716,76388.8889
2007-08-07 15:10:00,71.09,71.11,70.87,70.95,41666.66666666666,43.7037,43.716,43.5685,43.6177,41666.6667
2007-08-07 15:15:00,70.97,71.12,70.85,70.96,55004.40917107583,43.63,43.7222,43.5562,43.6238,55004.4092
2007-08-07 15:20:00,70.96,71.04,70.86,70.94,38029.10052910053,43.6238,43.673,43.5623,43.6115,38029.1005
2007-08-07 15:25:00,70.95,71.05,70.91,71.02,31415.34391534391,43.6177,43.6791,43.5931,43.6607,31415.3439
2007-08-07 15:30:00,71.03,71.12,71.02,71.12,67791.00529100528,43.6668,43.7222,43.6607,43.7222,67791.0053
2007-08-07 15:35:00,71.12,71.26,71.12,71.19,59303.35097001763,43.7222,43.8082,43.7222,43.7652,59303.351
2007-08-07 15:40:00,71.2,71.22,71.08,71.15,40343.91534391534,43.7714,43.7837,43.6976,43.7406,40343.9153
2007-08-07 15:45:00,71.15,71.15,70.71,70.71,31194.885361552024,43.7406,43.7406,43.4701,43.4701,31194.8854
2007-08-07 15:50:00,70.74,70.83,70.59,70.59,63161.375661375656,43.4886,43.5439,43.3963,43.3963,63161.3757
2007-08-07 15:55:00,70.59,70.69,70.56,70.64,70767.19576719576,43.3963,43.4578,43.3779,43.4271,70767.1958
2007-08-08 09:30:00,70.59,70.59,70.16,70.16,61397.70723104056,43.3963,43.3963,43.132,43.132,61397.7072
2007-08-08 09:35:00,70.14,70.17,69.94,70.0,62169.312169312165,43.1197,43.1381,42.9968,43.0336,62169.3122
2007-08-08 09:40:00,70.02,70.07,69.97,70.04,42438.271604938265,43.0459,43.0767,43.0152,43.0582,42438.2716
2007-08-08 09:45:00,70.05,70.07,69.91,69.94,64373.89770723103,43.0644,43.0767,42.9783,42.9968,64373.8977
2007-08-08 09:50:00,69.93,69.95,69.82,69.95,42989.41798941798,42.9906,43.0029,42.923,43.0029,42989.418
2007-08-08 09:55:00,69.92,69.95,69.84,69.84,22045.85537918871,42.9845,43.0029,42.9353,42.9353,22045.8554
2007-08-08 10:00:00,69.84,69.84,69.65,69.65,65917.10758377424,42.9353,42.9353,42.8185,42.8185,65917.1076
2007-08-08 10:05:00,69.65,69.66,69.54,69.56,31746.031746031746,42.8185,42.8246,42.7508,42.7631,31746.0317
2007-08-08 10:10:00,69.56,69.58,69.48,69.52,28990.299823633155,42.7631,42.7754,42.714,42.7385,28990.2998
2007-08-08 10:15:00,69.5,69.65,69.5,69.62,38249.55908289241,42.7263,42.8185,42.7263,42.8,38249.5591
2007-08-08 10:20:00,69.62,69.75,69.6,69.75,24360.670194003524,42.8,42.8799,42.7877,42.8799,24360.6702
2007-08-08 10:25:00,69.74,69.74,69.57,69.7,49492.945326278656,42.8738,42.8738,42.7693,42.8492,49492.9453
2007-08-08 10:30:00,69.65,69.68,69.62,69.64,37257.49559082892,42.8185,42.8369,42.8,42.8123,37257.4956
2007-08-08 10:35:00,69.67,69.67,69.56,69.56,20612.87477954145,42.8308,42.8308,42.7631,42.7631,20612.8748
2007-08-08 10:40:00,69.56,69.6,69.54,69.6,17526.455026455023,42.7631,42.7877,42.7508,42.7877,17526.455
2007-08-08 10:45:00,69.59,69.74,69.59,69.72,24360.670194003524,42.7816,42.8738,42.7816,42.8615,24360.6702
2007-08-08 10:50:00,69.72,69.76,69.71,69.73,22266.3139329806,42.8615,42.8861,42.8554,42.8676,22266.3139
2007-08-08 10:55:00,69.73,69.84,69.71,69.83,20502.6455026455,42.8676,42.9353,42.8554,42.9291,20502.6455
2007-08-08 11:00:00,69.84,69.85,69.81,69.82,19290.123456790123,42.9353,42.9414,42.9168,42.923,19290.1235
2007-08-08 11:05:00,69.83,69.92,69.78,69.88,71538.80070546737,42.9291,42.9845,42.8984,42.9599,71538.8007
2007-08-08 11:10:00,69.89,69.95,69.79,69.83,44422.39858906525,42.966,43.0029,42.9045,42.9291,44422.3986
2007-08-08 11:15:00,69.8,69.85,69.75,69.84,31415.34391534391,42.9107,42.9414,42.8799,42.9353,31415.3439
2007-08-08 11:20:00,69.82,69.94,69.82,69.94,27557.319223985887,42.923,42.9968,42.923,42.9968,27557.3192
2007-08-08 11:25:00,69.91,69.97,69.91,69.97,41997.35449735449,42.9783,43.0152,42.9783,43.0152,41997.3545
2007-08-08 11:30:00,69.95,69.97,69.92,69.97,27777.777777777774,43.0029,43.0152,42.9845,43.0152,27777.7778
2007-08-08 11:35:00,69.96,70.0,69.94,69.99,27006.17283950617,43.009,43.0336,42.9968,43.0275,27006.1728
2007-08-08 11:40:00,69.97,69.99,69.92,69.95,14219.576719576718,43.0152,43.0275,42.9845,43.0029,14219.5767
2007-08-08 11:45:00,69.93,69.95,69.83,69.85,40123.456790123455,42.9906,43.0029,42.9291,42.9414,40123.4568
2007-08-08 11:50:00,69.86,69.91,69.83,69.85,33068.783068783065,42.9476,42.9783,42.9291,42.9414,33068.7831
2007-08-08 11:55:00,69.85,69.87,69.82,69.85,20061.728395061727,42.9414,42.9537,42.923,42.9414,20061.7284
2007-08-08 12:00:00,69.84,69.85,69.74,69.74,21274.250440917105,42.9353,42.9414,42.8738,42.8738,21274.2504
2007-08-08 12:05:00,69.75,69.8,69.73,69.76,29541.44620811288,42.8799,42.9107,42.8676,42.8861,29541.4462
2007-08-08 12:10:00,69.76,69.76,69.64,69.67,28439.15343915344,42.8861,42.8861,42.8123,42.8308,28439.1534
2007-08-08 12:15:00,69.67,69.69,69.65,69.69,12235.449735449734,42.8308,42.8431,42.8185,42.8431,12235.4497
2007-08-08 12:20:00,69.68,69.77,69.68,69.69,20171.95767195767,42.8369,42.8922,42.8369,42.8431,20171.9577
2007-08-08 12:25:00,69.7,69.76,69.67,69.76,10802.469135802468,42.8492,42.8861,42.8308,42.8861,10802.4691
2007-08-08 12:30:00,69.76,69.85,69.75,69.75,23919.75308641975,42.8861,42.9414,42.8799,42.8799,23919.7531
2007-08-08 12:35:00,69.75,69.81,69.75,69.8,15211.64021164021,42.8799,42.9168,42.8799,42.9107,15211.6402
2007-08-08 12:40:00,69.81,69.81,69.75,69.75,11353.615520282186,42.9168,42.9168,42.8799,42.8799,11353.6155
2007-08-08 12:45:00,69.75,69.83,69.75,69.82,16203.703703703704,42.8799,42.9291,42.8799,42.923,16203.7037
2007-08-08 12:50:00,69.81,69.81,69.66,69.69,24140.21164021164,42.9168,42.9168,42.8246,42.8431,24140.2116
2007-08-08 12:55:00,69.69,69.79,69.67,69.78,11794.53262786596,42.8431,42.9045,42.8308,42.8984,11794.5326
2007-08-08 13:00:00,69.78,69.8,69.73,69.74,18849.206349206343,42.8984,42.9107,42.8676,42.8738,18849.2063
2007-08-08 13:05:00,69.75,69.77,69.67,69.7,18298.059964726628,42.8799,42.8922,42.8308,42.8492,18298.06
2007-08-08 13:10:00,69.69,69.78,69.65,69.72,19841.26984126984,42.8431,42.8984,42.8185,42.8615,19841.2698
2007-08-08 13:15:00,69.74,69.75,69.68,69.71,13558.201058201055,42.8738,42.8799,42.8369,42.8554,13558.2011
2007-08-08 13:20:00,69.72,69.73,69.64,69.7,22266.3139329806,42.8615,42.8676,42.8123,42.8492,22266.3139
2007-08-08 13:25:00,69.72,69.74,69.65,69.66,21935.626102292765,42.8615,42.8738,42.8185,42.8246,21935.6261
2007-08-08 13:30:00,69.67,69.75,69.6,69.74,33950.61728395061,42.8308,42.8799,42.7877,42.8738,33950.6173
2007-08-08 13:35:00,69.74,69.76,69.64,69.65,23037.9188712522,42.8738,42.8861,42.8123,42.8185,23037.9189
2007-08-08 13:40:00,69.65,69.67,69.63,69.65,16865.079365079364,42.8185,42.8308,42.8062,42.8185,16865.0794
2007-08-08 13:45:00,69.65,69.68,69.62,69.64,24470.89947089947,42.8185,42.8369,42.8,42.8123,24470.8995
2007-08-08 13:50:00,69.65,69.65,69.52,69.54,33509.70017636684,42.8185,42.8185,42.7385,42.7508,33509.7002
2007-08-08 13:55:00,69.54,69.71,69.53,69.67,49603.1746031746,42.7508,42.8554,42.7447,42.8308,49603.1746
2007-08-08 14:00:00,69.69,69.72,69.64,69.68,19069.66490299824,42.8431,42.8615,42.8123,42.8369,19069.6649
2007-08-08 14:05:00,69.68,69.76,69.64,69.72,22486.772486772483,42.8369,42.8861,42.8123,42.8615,22486.7725
2007-08-08 14:10:00,69.72,69.95,69.68,69.95,30643.738977072306,42.8615,43.0029,42.8369,43.0029,30643.739
2007-08-08 14:15:00,69.95,70.01,69.95,69.99,21604.938271604937,43.0029,43.0398,43.0029,43.0275,21604.9383
2007-08-08 14:20:00,69.99,70.05,69.98,70.04,30533.509700176364,43.0275,43.0644,43.0213,43.0582,30533.5097
2007-08-08 14:25:00,70.04,70.11,70.0,70.03,50044.09171075837,43.0582,43.1013,43.0336,43.0521,50044.0917
2007-08-08 14:30:00,70.03,70.09,70.02,70.04,30202.821869488533,43.0521,43.089,43.0459,43.0582,30202.8219
2007-08-08 14:35:00,70.03,70.05,69.96,69.99,41776.8959435626,43.0521,43.0644,43.009,43.0275,41776.8959
2007-08-08 14:40:00,70.0,70.08,69.94,70.0,43540.5643738977,43.0336,43.0828,42.9968,43.0336,43540.5644
2007-08-08 14:45:00,70.0,70.12,69.99,70.09,35163.13932980599,43.0336,43.1074,43.0275,43.089,35163.1393
2007-08-08 14:50:00,70.09,70.13,70.04,70.1,34281.305114638446,43.089,43.1136,43.0582,43.0951,34281.3051
2007-08-08 14:55:00,70.1,70.12,69.95,69.96,31635.8024691358,43.0951,43.1074,43.0029,43.009,31635.8025
2007-08-08 15:00:00,69.97,70.04,69.94,70.0,117724.86772486773,43.0152,43.0582,42.9968,43.0336,117724.8677
2007-08-08 15:05:00,70.0,70.04,69.85,69.85,63932.98059964726,43.0336,43.0582,42.9414,42.9414,63932.9806
2007-08-08 15:10:00,69.87,69.94,69.81,69.89,60515.87301587301,42.9537,42.9968,42.9168,42.966,60515.873
2007-08-08 15:15:00,69.89,70.01,69.84,69.86,32627.86596119929,42.966,43.0398,42.9353,42.9476,32627.866
2007-08-08 15:20:00,69.88,69.98,69.82,69.86,78262.78659611993,42.9599,43.0213,42.923,42.9476,78262.7866
2007-08-08 15:25:00,69.86,69.97,69.75,69.85,102513.2275132275,42.9476,43.0152,42.8799,42.9414,102513.2275
2007-08-08 15:30:00,69.85,70.04,69.75,69.85,106371.25220458551,42.9414,43.0582,42.8799,42.9414,106371.2522
2007-08-08 15:35:00,69.85,69.89,69.75,69.84,72200.17636684302,42.9414,42.966,42.8799,42.9353,72200.1764
2007-08-08 15:40:00,69.85,69.93,69.81,69.9,71979.71781305113,42.9414,42.9906,42.9168,42.9722,71979.7178
2007-08-08 15:45:00,69.88,69.95,69.81,69.87,73192.23985890651,42.9599,43.0029,42.9168,42.9537,73192.2399
2007-08-08 15:50:00,69.87,70.22,69.83,69.98,102954.14462081128,42.9537,43.1689,42.9291,43.0213,102954.1446
2007-08-08 15:55:00,69.95,70.32,69.95,70.32,115520.28218694884,43.0029,43.2304,43.0029,43.2304,115520.2822
2007-08-09 09:30:00,69.9,69.9,69.51,69.78,27888.00705467372,42.9722,42.9722,42.7324,42.8984,27888.0071
2007-08-09 09:35:00,69.82,70.55,69.72,70.51,50264.55026455026,42.923,43.3718,42.8615,43.3472,50264.5503
2007-08-09 09:40:00,70.47,70.75,70.46,70.49,42658.73015873016,43.3226,43.4947,43.3164,43.3349,42658.7302
2007-08-09 09:45:00,70.5,70.73,70.42,70.66,31305.11463844797,43.341,43.4824,43.2918,43.4394,31305.1146
2007-08-09 09:50:00,70.63,70.66,70.4,70.44,31194.885361552024,43.4209,43.4394,43.2795,43.3041,31194.8854
2007-08-09 09:55:00,70.44,70.53,70.18,70.27,25132.27513227513,43.3041,43.3595,43.1443,43.1996,25132.2751
2007-08-09 10:00:00,70.27,70.41,70.04,70.04,27226.631393298056,43.1996,43.2857,43.0582,43.0582,27226.6314
2007-08-09 10:05:00,70.04,70.04,69.84,69.92,21053.79188712522,43.0582,43.0582,42.9353,42.9845,21053.7919
2007-08-09 10:10:00,69.93,70.0,69.85,69.86,21053.79188712522,42.9906,43.0336,42.9414,42.9476,21053.7919
2007-08-09 10:15:00,69.86,69.93,69.81,69.88,18408.289241622573,42.9476,42.9906,42.9168,42.9599,18408.2892
2007-08-09 10:20:00,69.85,69.87,69.65,69.79,18408.289241622573,42.9414,42.9537,42.8185,42.9045,18408.2892
2007-08-09 10:25:00,69.77,69.81,69.72,69.79,44753.08641975308,42.8922,42.9168,42.8615,42.9045,44753.0864
2007-08-09 10:30:00,69.79,70.21,69.74,70.1,34611.992945326274,42.9045,43.1627,42.8738,43.0951,34611.9929
2007-08-09 10:35:00,70.17,70.17,69.8,69.95,26675.485008818338,43.1381,43.1381,42.9107,43.0029,26675.485
2007-08-09 10:40:00,69.93,70.0,69.84,69.84,22045.85537918871,42.9906,43.0336,42.9353,42.9353,22045.8554
2007-08-09 10:45:00,69.83,69.83,69.65,69.72,35493.82716049382,42.9291,42.9291,42.8185,42.8615,35493.8272
2007-08-09 10:50:00,69.7,69.75,69.61,69.69,37698.41269841269,42.8492,42.8799,42.7939,42.8431,37698.4127
2007-08-09 10:55:00,69.7,69.79,69.62,69.65,58311.28747795414,42.8492,42.9045,42.8,42.8185,58311.2875
2007-08-09 11:00:00,69.65,69.77,69.64,69.68,26344.79717813051,42.8185,42.8922,42.8123,42.8369,26344.7972
2007-08-09 11:05:00,69.71,69.85,69.66,69.82,31966.49029982363,42.8554,42.9414,42.8246,42.923,31966.4903
2007-08-09 11:10:00,69.81,70.14,69.8,70.03,18849.206349206343,42.9168,43.1197,42.9107,43.0521,18849.2063
2007-08-09 11:15:00,70.11,70.11,69.98,70.02,14991.181657848325,43.1013,43.1013,43.0213,43.0459,14991.1817
2007-08-09 11:20:00,70.02,70.04,69.89,69.93,43540.5643738977,43.0459,43.0582,42.966,42.9906,43540.5644
2007-08-09 11:25:00,69.9,69.92,69.58,69.58,35493.82716049382,42.9722,42.9845,42.7754,42.7754,35493.8272
2007-08-09 11:30:00,69.6,69.65,69.54,69.61,36265.43209876543,42.7877,42.8185,42.7508,42.7939,36265.4321
2007-08-09 11:35:00,69.61,69.62,69.52,69.56,20061.728395061727,42.7939,42.8,42.7385,42.7631,20061.7284
2007-08-09 11:40:00,69.52,69.55,69.45,69.46,35383.59788359788,42.7385,42.757,42.6955,42.7017,35383.5979
2007-08-09 11:45:00,69.45,69.47,69.37,69.4,53240.74074074074,42.6955,42.7078,42.6463,42.6648,53240.7407
2007-08-09 11:50:00,69.4,69.4,69.3,69.34,30753.96825396825,42.6648,42.6648,42.6033,42.6279,30753.9683
2007-08-09 11:55:00,69.36,69.36,69.27,69.34,21053.79188712522,42.6402,42.6402,42.5849,42.6279,21053.7919
2007-08-09 12:00:00,69.35,69.37,69.26,69.29,33289.241622574955,42.634,42.6463,42.5787,42.5972,33289.2416
2007-08-09 12:05:00,69.29,69.29,69.08,69.12,30974.426807760137,42.5972,42.5972,42.4681,42.4926,30974.4268
2007-08-09 12:10:00,69.13,69.25,69.07,69.16,23368.60670194004,42.4988,42.5726,42.4619,42.5172,23368.6067
2007-08-09 12:15:00,69.16,69.2,69.12,69.17,18628.74779541446,42.5172,42.5418,42.4926,42.5234,18628.7478
2007-08-09 12:20:00,69.17,69.19,69.07,69.09,16203.703703703704,42.5234,42.5357,42.4619,42.4742,16203.7037
2007-08-09 12:25:00,69.12,69.21,69.12,69.18,16534.391534391532,42.4926,42.548,42.4926,42.5295,16534.3915
2007-08-09 12:30:00,69.17,69.2,69.09,69.15,53571.428571428565,42.5234,42.5418,42.4742,42.5111,53571.4286
2007-08-09 12:35:00,69.14,69.16,68.95,68.96,46626.98412698412,42.5049,42.5172,42.3881,42.3943,46626.9841
2007-08-09 12:40:00,68.97,68.97,68.93,68.96,28549.38271604938,42.4004,42.4004,42.3758,42.3943,28549.3827
2007-08-09 12:45:00,68.97,68.97,68.75,68.76,34281.305114638446,42.4004,42.4004,42.2652,42.2713,34281.3051
2007-08-09 12:50:00,68.75,68.81,68.73,68.77,33068.783068783065,42.2652,42.3021,42.2529,42.2775,33068.7831
2007-08-09 12:55:00,68.76,68.85,68.68,68.8,28439.15343915344,42.2713,42.3267,42.2221,42.2959,28439.1534
2007-08-09 13:00:00,68.79,68.82,68.54,68.57,39351.85185185185,42.2898,42.3082,42.1361,42.1545,39351.8519
2007-08-09 13:05:00,68.59,68.67,68.54,68.64,26014.10934744268,42.1668,42.216,42.1361,42.1976,26014.1093
2007-08-09 13:10:00,68.65,68.65,68.38,68.47,30753.96825396825,42.2037,42.2037,42.0377,42.093,30753.9683
2007-08-09 13:15:00,68.45,68.56,68.28,68.3,34942.6807760141,42.0807,42.1484,41.9762,41.9885,34942.6808
2007-08-09 13:20:00,68.3,68.51,68.29,68.39,29100.529100529096,41.9885,42.1176,41.9824,42.0439,29100.5291
2007-08-09 13:25:00,68.42,68.48,68.32,68.46,22376.54320987654,42.0623,42.0992,42.0008,42.0869,22376.5432
2007-08-09 13:30:00,68.46,68.68,68.41,68.62,29872.1340388007,42.0869,42.2221,42.0562,42.1853,29872.134
2007-08-09 13:35:00,68.61,68.67,68.57,68.63,17416.225749559082,42.1791,42.216,42.1545,42.1914,17416.2257
2007-08-09 13:40:00,68.61,68.61,68.37,68.39,21053.79188712522,42.1791,42.1791,42.0316,42.0439,21053.7919
2007-08-09 13:45:00,68.4,68.63,68.39,68.62,43430.33509700176,42.05,42.1914,42.0439,42.1853,43430.3351
2007-08-09 13:50:00,68.63,68.74,68.62,68.74,22266.3139329806,42.1914,42.259,42.1853,42.259,22266.3139
2007-08-09 13:55:00,68.75,68.92,68.75,68.92,29320.987654320983,42.2652,42.3697,42.2652,42.3697,29320.9877
2007-08-09 14:00:00,68.92,68.92,68.77,68.9,32958.55379188712,42.3697,42.3697,42.2775,42.3574,32958.5538
2007-08-09 14:05:00,68.9,68.91,68.82,68.82,24801.5873015873,42.3574,42.3635,42.3082,42.3082,24801.5873
2007-08-09 14:10:00,68.82,68.83,68.73,68.79,35052.91005291005,42.3082,42.3144,42.2529,42.2898,35052.9101
2007-08-09 14:15:00,68.8,68.8,68.69,68.79,23478.835978835978,42.2959,42.2959,42.2283,42.2898,23478.836
2007-08-09 14:20:00,68.79,68.91,68.77,68.77,20612.87477954145,42.2898,42.3635,42.2775,42.2775,20612.8748
2007-08-09 14:25:00,68.76,68.76,68.52,68.52,24250.440917107582,42.2713,42.2713,42.1238,42.1238,24250.4409
2007-08-09 14:30:00,68.53,68.62,68.31,68.33,32627.86596119929,42.1299,42.1853,41.9947,42.007,32627.866
2007-08-09 14:35:00,68.33,68.45,68.32,68.34,23699.294532627864,42.007,42.0807,42.0008,42.0131,23699.2945
2007-08-09 14:40:00,68.35,68.58,68.28,68.56,43761.02292768959,42.0193,42.1607,41.9762,42.1484,43761.0229
2007-08-09 14:45:00,68.58,68.58,68.28,68.28,27557.319223985887,42.1607,42.1607,41.9762,41.9762,27557.3192
2007-08-09 14:50:00,68.28,68.38,68.18,68.23,41887.12522045855,41.9762,42.0377,41.9148,41.9455,41887.1252
2007-08-09 14:55:00,68.24,68.24,67.92,67.92,56106.70194003527,41.9516,41.9516,41.7549,41.7549,56106.7019
2007-08-09 15:00:00,67.95,68.05,67.73,67.73,49382.71604938271,41.7734,41.8348,41.6381,41.6381,49382.716
2007-08-09 15:05:00,67.72,67.91,67.65,67.89,51697.53086419753,41.632,41.7488,41.5889,41.7365,51697.5309
2007-08-09 15:10:00,67.89,68.0,67.86,67.97,38580.246913580246,41.7365,41.8041,41.718,41.7857,38580.2469
2007-08-09 15:15:00,67.97,68.29,67.97,68.16,48390.65255731922,41.7857,41.9824,41.7857,41.9025,48390.6526
2007-08-09 15:20:00,68.16,68.19,68.04,68.13,54673.721340388,41.9025,41.9209,41.8287,41.884,54673.7213
2007-08-09 15:25:00,68.12,68.17,67.93,67.94,63822.75132275131,41.8779,41.9086,41.7611,41.7672,63822.7513
2007-08-09 15:30:00,67.94,68.19,67.94,68.09,304673.72134038794,41.7672,41.9209,41.7672,41.8594,304673.7213
2007-08-09 15:35:00,68.09,68.11,67.8,67.97,70656.96649029982,41.8594,41.8717,41.6812,41.7857,70656.9665
2007-08-09 15:40:00,67.99,68.05,67.79,68.02,87191.35802469135,41.798,41.8348,41.675,41.8164,87191.358
2007-08-09 15:45:00,68.02,68.08,67.97,68.03,59413.58024691357,41.8164,41.8533,41.7857,41.8225,59413.5802
2007-08-09 15:50:00,68.04,68.04,67.59,67.66,77932.09876543209,41.8287,41.8287,41.552,41.5951,77932.0988
2007-08-09 15:55:00,67.67,67.94,67.57,67.8,134259.25925925924,41.6012,41.7672,41.5398,41.6812,134259.2593
2007-08-10 09:30:00,67.27,68.04,66.99,67.59,49052.02821869488,41.3553,41.8287,41.1832,41.552,49052.0282
2007-08-10 09:35:00,67.64,67.7,67.28,67.52,32186.948853615515,41.5828,41.6197,41.3615,41.509,32186.9489
2007-08-10 09:40:00,67.55,67.83,67.33,67.69,40013.22751322751,41.5275,41.6996,41.3922,41.6135,40013.2275
2007-08-10 09:45:00,67.69,67.86,67.66,67.86,35383.59788359788,41.6135,41.718,41.5951,41.718,35383.5979
2007-08-10 09:50:00,67.84,68.04,67.72,67.99,76168.43033509699,41.7057,41.8287,41.632,41.798,76168.4303
2007-08-10 09:55:00,67.99,68.12,67.88,67.95,57649.91181657848,41.798,41.8779,41.7303,41.7734,57649.9118
2007-08-10 10:00:00,68.0,68.04,67.85,68.02,43871.25220458553,41.8041,41.8287,41.7119,41.8164,43871.2522
2007-08-10 10:05:00,68.01,68.04,67.88,68.04,45855.37918871252,41.8103,41.8287,41.7303,41.8287,45855.3792
2007-08-10 10:10:00,68.03,68.04,67.99,68.03,70216.04938271604,41.8225,41.8287,41.798,41.8225,70216.0494
2007-08-10 10:15:00,68.03,68.04,67.98,68.0,40784.83245149911,41.8225,41.8287,41.7918,41.8041,40784.8325
2007-08-10 10:20:00,68.02,68.04,67.88,67.9,43981.481481481474,41.8164,41.8287,41.7303,41.7426,43981.4815
2007-08-10 10:25:00,67.92,67.98,67.83,67.94,22817.460317460314,41.7549,41.7918,41.6996,41.7672,22817.4603
2007-08-10 10:30:00,67.94,67.99,67.9,67.99,17636.68430335097,41.7672,41.798,41.7426,41.798,17636.6843
2007-08-10 10:35:00,67.98,68.01,67.36,67.38,48280.42328042328,41.7918,41.8103,41.4107,41.4229,48280.4233
2007-08-10 10:40:00,67.41,67.5,67.37,67.5,19179.894179894178,41.4414,41.4967,41.4168,41.4967,19179.8942
2007-08-10 10:45:00,67.48,67.69,67.4,67.57,24911.81657848324,41.4844,41.6135,41.4352,41.5398,24911.8166
2007-08-10 10:50:00,67.58,67.89,67.53,67.89,33399.47089947089,41.5459,41.7365,41.5152,41.7365,33399.4709
2007-08-10 10:55:00,67.89,68.04,67.87,67.97,33950.61728395061,41.7365,41.8287,41.7242,41.7857,33950.6173
2007-08-10 11:00:00,67.95,68.05,67.95,68.03,69995.59082892415,41.7734,41.8348,41.7734,41.8225,69995.5908
2007-08-10 11:05:00,68.03,68.35,67.67,67.84,87522.04585537918,41.8225,42.0193,41.6012,41.7057,87522.0459
2007-08-10 11:10:00,67.85,68.04,67.81,68.04,32076.719576719574,41.7119,41.8287,41.6873,41.8287,32076.7196
2007-08-10 11:15:00,68.04,68.04,67.98,68.03,45524.69135802469,41.8287,41.8287,41.7918,41.8225,45524.6914
2007-08-10 11:20:00,68.04,68.12,67.84,67.96,38910.93474426808,41.8287,41.8779,41.7057,41.7795,38910.9347
2007-08-10 11:25:00,68.02,68.04,67.96,68.03,20171.95767195767,41.8164,41.8287,41.7795,41.8225,20171.9577
2007-08-10 11:30:00,68.04,68.25,68.02,68.25,123897.70723104056,41.8287,41.9578,41.8164,41.9578,123897.7072
2007-08-10 11:35:00,68.25,68.36,68.19,68.31,17857.142857142855,41.9578,42.0254,41.9209,41.9947,17857.1429
2007-08-10 11:40:00,68.3,68.54,68.3,68.49,19290.123456790123,41.9885,42.1361,41.9885,42.1053,19290.1235
2007-08-10 11:45:00,68.52,68.65,68.42,68.54,32076.719576719574,42.1238,42.2037,42.0623,42.1361,32076.7196
2007-08-10 11:50:00,68.54,68.54,68.48,68.48,36706.3492063492,42.1361,42.1361,42.0992,42.0992,36706.3492
2007-08-10 11:55:00,68.48,68.54,68.45,68.49,55665.78483245149,42.0992,42.1361,42.0807,42.1053,55665.7848
2007-08-10 12:00:00,68.49,68.55,68.46,68.55,44312.16931216931,42.1053,42.1422,42.0869,42.1422,44312.1693
2007-08-10 12:05:00,68.57,68.68,68.49,68.63,42107.58377425044,42.1545,42.2221,42.1053,42.1914,42107.5838
2007-08-10 12:10:00,68.66,68.71,68.59,68.7,33399.47089947089,42.2098,42.2406,42.1668,42.2344,33399.4709
2007-08-10 12:15:00,68.67,68.79,68.62,68.79,37918.87125220458,42.216,42.2898,42.1853,42.2898,37918.8713
2007-08-10 12:20:00,68.79,69.12,68.71,69.07,57649.91181657848,42.2898,42.4926,42.2406,42.4619,57649.9118
2007-08-10 12:25:00,69.03,69.17,68.88,68.88,55224.86772486772,42.4373,42.5234,42.3451,42.3451,55224.8677
2007-08-10 12:30:00,68.96,69.11,68.88,68.93,55335.09700176367,42.3943,42.4865,42.3451,42.3758,55335.097
2007-08-10 12:35:00,68.93,69.03,68.89,68.97,35052.91005291005,42.3758,42.4373,42.3512,42.4004,35052.9101
2007-08-10 12:40:00,68.98,69.02,68.86,68.9,28880.07054673721,42.4066,42.4312,42.3328,42.3574,28880.0705
2007-08-10 12:45:00,68.87,68.93,68.74,68.76,29100.529100529096,42.339,42.3758,42.259,42.2713,29100.5291
2007-08-10 12:50:00,68.76,68.8,68.68,68.79,37918.87125220458,42.2713,42.2959,42.2221,42.2898,37918.8713
2007-08-10 12:55:00,68.77,68.81,68.64,68.66,21274.250440917105,42.2775,42.3021,42.1976,42.2098,21274.2504
2007-08-10 13:00:00,68.66,68.68,68.51,68.64,30423.28042328042,42.2098,42.2221,42.1176,42.1976,30423.2804
2007-08-10 13:05:00,68.66,68.68,68.6,68.68,22927.68959435626,42.2098,42.2221,42.173,42.2221,22927.6896
2007-08-10 13:10:00,68.71,68.97,68.68,68.85,31084.65608465608,42.2406,42.4004,42.2221,42.3267,31084.6561
2007-08-10 13:15:00,68.88,69.12,68.87,69.11,15652.557319223984,42.3451,42.4926,42.339,42.4865,15652.5573
2007-08-10 13:20:00,69.11,69.33,69.11,69.32,23809.52380952381,42.4865,42.6217,42.4865,42.6156,23809.5238
2007-08-10 13:25:00,69.32,69.34,69.13,69.13,21164.02116402116,42.6156,42.6279,42.4988,42.4988,21164.0212
2007-08-10 13:30:00,69.17,69.18,68.94,68.94,16313.932980599646,42.5234,42.5295,42.382,42.382,16313.933
2007-08-10 13:35:00,68.93,69.25,68.91,69.17,27667.548500881832,42.3758,42.5726,42.3635,42.5234,27667.5485
2007-08-10 13:40:00,69.17,69.37,69.16,69.35,38249.55908289241,42.5234,42.6463,42.5172,42.634,38249.5591
2007-08-10 13:45:00,69.37,69.45,69.13,69.14,40564.37389770723,42.6463,42.6955,42.4988,42.5049,40564.3739
2007-08-10 13:50:00,69.14,69.39,69.08,69.26,33619.92945326278,42.5049,42.6586,42.4681,42.5787,33619.9295
2007-08-10 13:55:00,69.27,69.32,69.17,69.18,35824.514991181655,42.5849,42.6156,42.5234,42.5295,35824.515
2007-08-10 14:00:00,69.18,69.28,69.11,69.15,36155.20282186948,42.5295,42.591,42.4865,42.5111,36155.2028
2007-08-10 14:05:00,69.14,69.26,69.1,69.2,30092.592592592588,42.5049,42.5787,42.4803,42.5418,30092.5926
2007-08-10 14:10:00,69.21,69.32,69.15,69.31,22597.001763668428,42.548,42.6156,42.5111,42.6094,22597.0018
2007-08-10 14:15:00,69.32,69.42,69.21,69.28,30974.426807760137,42.6156,42.6771,42.548,42.591,30974.4268
2007-08-10 14:20:00,69.26,69.34,69.23,69.29,44642.85714285714,42.5787,42.6279,42.5603,42.5972,44642.8571
2007-08-10 14:25:00,69.26,69.32,69.07,69.08,25903.880070546733,42.5787,42.6156,42.4619,42.4681,25903.8801
2007-08-10 14:30:00,69.07,69.07,68.77,68.77,28439.15343915344,42.4619,42.4619,42.2775,42.2775,28439.1534
2007-08-10 14:35:00,68.8,68.84,68.74,68.78,24691.358024691355,42.2959,42.3205,42.259,42.2836,24691.358
2007-08-10 14:40:00,68.77,69.08,68.77,68.95,34060.84656084656,42.2775,42.4681,42.2775,42.3881,34060.8466
2007-08-10 14:45:00,68.95,69.04,68.95,69.02,49052.02821869488,42.3881,42.4435,42.3881,42.4312,49052.0282
2007-08-10 14:50:00,69.02,69.07,68.88,68.97,51477.07231040564,42.4312,42.4619,42.3451,42.4004,51477.0723
2007-08-10 14:55:00,68.99,69.24,68.96,69.24,43761.02292768959,42.4127,42.5664,42.3943,42.5664,43761.0229
2007-08-10 15:00:00,69.23,69.27,69.14,69.22,40123.456790123455,42.5603,42.5849,42.5049,42.5541,40123.4568
2007-08-10 15:05:00,69.26,69.36,69.17,69.36,40784.83245149911,42.5787,42.6402,42.5234,42.6402,40784.8325
2007-08-10 15:10:00,69.36,69.42,69.27,69.42,28108.465608465605,42.6402,42.6771,42.5849,42.6771,28108.4656
2007-08-10 15:15:00,69.43,69.57,69.38,69.49,47288.35978835978,42.6832,42.7693,42.6525,42.7201,47288.3598
2007-08-10 15:20:00,69.48,69.65,69.46,69.62,46847.44268077601,42.714,42.8185,42.7017,42.8,46847.4427
2007-08-10 15:25:00,69.63,70.08,69.63,70.04,78924.16225749558,42.8062,43.0828,42.8062,43.0582,78924.1623
2007-08-10 15:30:00,70.03,70.22,69.9,70.19,58752.20458553791,43.0521,43.1689,42.9722,43.1504,58752.2046
2007-08-10 15:35:00,70.2,70.34,70.14,70.14,90277.77777777777,43.1566,43.2427,43.1197,43.1197,90277.7778
2007-08-10 15:40:00,70.13,70.34,70.12,70.24,75727.51322751322,43.1136,43.2427,43.1074,43.1812,75727.5132
2007-08-10 15:45:00,70.24,70.41,70.18,70.38,73412.6984126984,43.1812,43.2857,43.1443,43.2672,73412.6984
2007-08-10 15:50:00,70.38,70.63,70.38,70.56,93805.11463844797,43.2672,43.4209,43.2672,43.3779,93805.1146
2007-08-10 15:55:00,70.58,70.72,70.42,70.43,91820.98765432098,43.3902,43.4763,43.2918,43.298,91820.9877
2007-08-13 09:30:00,72.04,72.04,72.04,72.04,220.4585537918871,44.2878,44.2878,44.2878,44.2878,220.4586
2007-08-13 09:35:00,70.47,72.06,70.36,71.11,81128.74779541446,43.3226,44.3001,43.255,43.716,81128.7478
2007-08-13 09:40:00,71.16,71.51,71.16,71.42,26565.2557319224,43.7468,43.9619,43.7468,43.9066,26565.2557
2007-08-13 09:45:00,71.46,71.59,71.37,71.49,25683.421516754846,43.9312,44.0111,43.8759,43.9496,25683.4215
2007-08-13 09:50:00,71.51,71.54,71.14,71.3,22376.54320987654,43.9619,43.9804,43.7345,43.8328,22376.5432
2007-08-13 09:55:00,71.3,71.39,71.25,71.39,19510.58201058201,43.8328,43.8882,43.8021,43.8882,19510.582
2007-08-13 10:00:00,71.37,71.45,71.34,71.37,20612.87477954145,43.8759,43.925,43.8574,43.8759,20612.8748
2007-08-13 10:05:00,71.36,71.61,71.36,71.61,27667.548500881832,43.8697,44.0234,43.8697,44.0234,27667.5485
2007-08-13 10:10:00,71.6,71.7,71.6,71.66,38580.246913580246,44.0173,44.0787,44.0173,44.0541,38580.2469
2007-08-13 10:15:00,71.65,71.87,71.65,71.75,26234.567901234564,44.048,44.1832,44.048,44.1095,26234.5679
2007-08-13 10:20:00,71.75,71.88,71.67,71.67,24140.21164021164,44.1095,44.1894,44.0603,44.0603,24140.2116
2007-08-13 10:25:00,71.67,71.72,71.56,71.6,15542.32804232804,44.0603,44.091,43.9927,44.0173,15542.328
2007-08-13 10:30:00,71.62,71.65,71.47,71.59,21274.250440917105,44.0296,44.048,43.9373,44.0111,21274.2504
2007-08-13 10:35:00,71.55,71.7,71.48,71.7,17305.996472663137,43.9865,44.0787,43.9435,44.0787,17305.9965
2007-08-13 10:40:00,71.69,71.71,71.58,71.68,22156.08465608465,44.0726,44.0849,44.005,44.0664,22156.0847
2007-08-13 10:45:00,71.71,71.89,71.71,71.88,30643.738977072306,44.0849,44.1955,44.0849,44.1894,30643.739
2007-08-13 10:50:00,71.88,72.0,71.87,71.97,52138.4479717813,44.1894,44.2632,44.1832,44.2447,52138.448
2007-08-13 10:55:00,71.98,72.04,71.89,72.02,55886.24338624338,44.2509,44.2878,44.1955,44.2755,55886.2434
2007-08-13 11:00:00,72.04,72.06,71.94,71.95,36265.43209876543,44.2878,44.3001,44.2263,44.2324,36265.4321
2007-08-13 11:05:00,71.95,72.02,71.93,71.96,51036.155202821865,44.2324,44.2755,44.2201,44.2386,51036.1552
2007-08-13 11:10:00,71.97,72.08,71.93,72.03,26895.943562610228,44.2447,44.3124,44.2201,44.2816,26895.9436
2007-08-13 11:15:00,72.03,72.1,71.99,72.09,22486.772486772483,44.2816,44.3246,44.257,44.3185,22486.7725
2007-08-13 11:20:00,72.09,72.21,72.07,72.19,27006.17283950617,44.3185,44.3923,44.3062,44.38,27006.1728
2007-08-13 11:25:00,72.19,72.25,72.18,72.24,17195.767195767196,44.38,44.4169,44.3738,44.4107,17195.7672
2007-08-13 11:30:00,72.25,72.3,72.15,72.25,25022.045855379187,44.4169,44.4476,44.3554,44.4169,25022.0459
2007-08-13 11:35:00,72.24,72.29,72.18,72.24,12786.596119929452,44.4107,44.4415,44.3738,44.4107,12786.5961
2007-08-13 11:40:00,72.29,72.35,72.2,72.35,15983.245149911814,44.4415,44.4783,44.3861,44.4783,15983.2451
2007-08-13 11:45:00,72.32,72.39,72.32,72.35,26014.10934744268,44.4599,44.5029,44.4599,44.4783,26014.1093
2007-08-13 11:50:00,72.37,72.42,72.32,72.37,26014.10934744268,44.4906,44.5214,44.4599,44.4906,26014.1093
2007-08-13 11:55:00,72.36,72.49,72.34,72.48,34281.305114638446,44.4845,44.5644,44.4722,44.5583,34281.3051
2007-08-13 12:00:00,72.48,72.49,72.39,72.49,18518.518518518515,44.5583,44.5644,44.5029,44.5644,18518.5185
2007-08-13 12:05:00,72.46,72.52,72.38,72.52,22045.85537918871,44.546,44.5828,44.4968,44.5828,22045.8554
2007-08-13 12:10:00,72.51,72.54,72.44,72.52,23589.06525573192,44.5767,44.5951,44.5337,44.5828,23589.0653
2007-08-13 12:15:00,72.52,72.58,72.49,72.53,26675.485008818338,44.5828,44.6197,44.5644,44.589,26675.485
2007-08-13 12:20:00,72.49,72.52,72.19,72.21,28769.841269841265,44.5644,44.5828,44.38,44.3923,28769.8413
2007-08-13 12:25:00,72.2,72.21,72.1,72.13,12786.596119929452,44.3861,44.3923,44.3246,44.3431,12786.5961
2007-08-13 12:30:00,72.17,72.17,72.04,72.04,12455.90828924162,44.3677,44.3677,44.2878,44.2878,12455.9083
2007-08-13 12:35:00,72.06,72.06,71.94,71.97,18738.977072310405,44.3001,44.3001,44.2263,44.2447,18738.9771
2007-08-13 12:40:00,71.97,72.01,71.93,71.98,16424.162257495587,44.2447,44.2693,44.2201,44.2509,16424.1623
2007-08-13 12:45:00,71.98,72.09,71.95,72.03,21494.70899470899,44.2509,44.3185,44.2324,44.2816,21494.709
2007-08-13 12:50:00,72.0,72.04,71.98,72.02,12455.90828924162,44.2632,44.2878,44.2509,44.2755,12455.9083
2007-08-13 12:55:00,72.03,72.04,71.98,71.98,15211.64021164021,44.2816,44.2878,44.2509,44.2509,15211.6402
2007-08-13 13:00:00,71.99,72.02,71.97,71.98,17857.142857142855,44.257,44.2755,44.2447,44.2509,17857.1429
2007-08-13 13:05:00,71.98,71.98,71.85,71.94,21825.396825396823,44.2509,44.2509,44.171,44.2263,21825.3968
2007-08-13 13:10:00,71.94,72.0,71.9,71.9,21715.16754850088,44.2263,44.2632,44.2017,44.2017,21715.1675
2007-08-13 13:15:00,71.9,71.9,71.8,71.81,15983.245149911814,44.2017,44.2017,44.1402,44.1464,15983.2451
2007-08-13 13:20:00,71.81,71.82,71.67,71.79,34722.22222222222,44.1464,44.1525,44.0603,44.1341,34722.2222
2007-08-13 13:25:00,71.8,71.98,71.78,71.9,33068.783068783065,44.1402,44.2509,44.1279,44.2017,33068.7831
2007-08-13 13:30:00,71.89,71.9,71.79,71.81,23809.52380952381,44.1955,44.2017,44.1341,44.1464,23809.5238
2007-08-13 13:35:00,71.81,71.85,71.75,71.76,14660.493827160491,44.1464,44.171,44.1095,44.1156,14660.4938
2007-08-13 13:40:00,71.76,71.8,71.71,71.75,70877.42504409171,44.1156,44.1402,44.0849,44.1095,70877.425
2007-08-13 13:45:00,71.75,71.78,71.56,71.56,24360.670194003524,44.1095,44.1279,43.9927,43.9927,24360.6702
2007-08-13 13:50:00,71.56,71.57,71.5,71.5,14770.723104056437,43.9927,43.9988,43.9558,43.9558,14770.7231
2007-08-13 13:55:00,71.49,71.6,71.49,71.51,33179.01234567901,43.9496,44.0173,43.9496,43.9619,33179.0123
2007-08-13 14:00:00,71.51,71.57,71.42,71.56,32076.719576719574,43.9619,43.9988,43.9066,43.9927,32076.7196
2007-08-13 14:05:00,71.56,71.56,71.41,71.42,40123.456790123455,43.9927,43.9927,43.9005,43.9066,40123.4568
2007-08-13 14:10:00,71.42,71.59,71.42,71.53,22597.001763668428,43.9066,44.0111,43.9066,43.9742,22597.0018
2007-08-13 14:15:00,71.53,71.59,71.47,71.52,34281.305114638446,43.9742,44.0111,43.9373,43.9681,34281.3051
2007-08-13 14:20:00,71.51,71.64,71.51,71.56,44312.16931216931,43.9619,44.0419,43.9619,43.9927,44312.1693
2007-08-13 14:25:00,71.58,71.61,71.48,71.52,24581.12874779541,44.005,44.0234,43.9435,43.9681,24581.1287
2007-08-13 14:30:00,71.52,71.53,71.43,71.48,21935.626102292765,43.9681,43.9742,43.9128,43.9435,21935.6261
2007-08-13 14:35:00,71.48,71.58,71.46,71.54,24911.81657848324,43.9435,44.005,43.9312,43.9804,24911.8166
2007-08-13 14:40:00,71.54,71.54,71.43,71.51,16644.620811287477,43.9804,43.9804,43.9128,43.9619,16644.6208
2007-08-13 14:45:00,71.51,71.51,71.4,71.44,22486.772486772483,43.9619,43.9619,43.8943,43.9189,22486.7725
2007-08-13 14:50:00,71.47,71.58,71.44,71.5,33289.241622574955,43.9373,44.005,43.9189,43.9558,33289.2416
2007-08-13 14:55:00,71.5,71.53,71.43,71.43,53902.11640211639,43.9558,43.9742,43.9128,43.9128,53902.1164
2007-08-13 15:00:00,71.44,71.48,71.36,71.38,44973.544973544966,43.9189,43.9435,43.8697,43.882,44973.545
2007-08-13 15:05:00,71.35,71.49,71.2,71.41,63712.522045855374,43.8636,43.9496,43.7714,43.9005,63712.522
2007-08-13 15:10:00,71.41,71.62,71.4,71.61,43209.87654320987,43.9005,44.0296,43.8943,44.0234,43209.8765
2007-08-13 15:15:00,71.61,71.62,71.28,71.45,60956.79012345678,44.0234,44.0296,43.8205,43.925,60956.7901
2007-08-13 15:20:00,71.47,71.47,71.29,71.32,24581.12874779541,43.9373,43.9373,43.8267,43.8451,24581.1287
2007-08-13 15:25:00,71.31,71.37,71.18,71.31,31856.261022927687,43.839,43.8759,43.7591,43.839,31856.261
2007-08-13 15:30:00,71.31,71.34,71.26,71.31,33840.38800705467,43.839,43.8574,43.8082,43.839,33840.388
2007-08-13 15:35:00,71.31,71.51,71.26,71.47,47398.58906525573,43.839,43.9619,43.8082,43.9373,47398.5891
2007-08-13 15:40:00,71.48,71.5,71.38,71.4,51366.84303350969,43.9435,43.9558,43.882,43.8943,51366.843
2007-08-13 15:45:00,71.4,71.4,71.21,71.21,54894.17989417989,43.8943,43.8943,43.7775,43.7775,54894.1799
2007-08-13 15:50:00,71.22,71.26,70.98,71.2,52138.4479717813,43.7837,43.8082,43.6361,43.7714,52138.448
2007-08-13 15:55:00,71.21,71.24,71.11,71.16,51477.07231040564,43.7775,43.7959,43.716,43.7468,51477.0723
2007-08-14 09:30:00,71.49,71.64,71.31,71.58,18959.43562610229,43.9496,44.0419,43.839,44.005,18959.4356
2007-08-14 09:35:00,71.58,71.64,71.02,71.05,26455.02645502645,44.005,44.0419,43.6607,43.6791,26455.0265
2007-08-14 09:40:00,71.08,71.1,70.68,70.7,37037.03703703703,43.6976,43.7099,43.4517,43.464,37037.037
2007-08-14 09:45:00,70.7,70.72,70.38,70.45,35824.514991181655,43.464,43.4763,43.2672,43.3103,35824.515
2007-08-14 09:50:00,70.45,70.58,70.35,70.52,30423.28042328042,43.3103,43.3902,43.2488,43.3533,30423.2804
2007-08-14 09:55:00,70.53,70.65,70.39,70.4,23258.377425044087,43.3595,43.4332,43.2734,43.2795,23258.3774
2007-08-14 10:00:00,70.41,70.44,70.27,70.32,28769.841269841265,43.2857,43.3041,43.1996,43.2304,28769.8413
2007-08-14 10:05:00,70.33,70.34,70.08,70.23,13778.659611992944,43.2365,43.2427,43.0828,43.175,13778.6596
2007-08-14 10:10:00,70.2,70.3,70.13,70.13,16534.391534391532,43.1566,43.2181,43.1136,43.1136,16534.3915
2007-08-14 10:15:00,70.17,70.36,70.17,70.36,18849.206349206343,43.1381,43.255,43.1381,43.255,18849.2063
2007-08-14 10:20:00,70.33,70.37,70.3,70.32,14991.181657848325,43.2365,43.2611,43.2181,43.2304,14991.1817
2007-08-14 10:25:00,70.36,70.41,70.26,70.41,17195.767195767196,43.255,43.2857,43.1935,43.2857,17195.7672
2007-08-14 10:30:00,70.38,70.53,70.34,70.5,16093.474426807756,43.2672,43.3595,43.2427,43.341,16093.4744
2007-08-14 10:35:00,70.48,70.53,70.43,70.43,13778.659611992944,43.3287,43.3595,43.298,43.298,13778.6596
2007-08-14 10:40:00,70.43,70.49,70.33,70.35,14770.723104056437,43.298,43.3349,43.2365,43.2488,14770.7231
2007-08-14 10:45:00,70.39,70.43,70.33,70.33,16975.308641975305,43.2734,43.298,43.2365,43.2365,16975.3086
2007-08-14 10:50:00,70.37,70.37,70.04,70.1,21274.250440917105,43.2611,43.2611,43.0582,43.0951,21274.2504
2007-08-14 10:55:00,70.13,70.14,69.89,69.92,54453.26278659611,43.1136,43.1197,42.966,42.9845,54453.2628
2007-08-14 11:00:00,69.91,69.93,69.85,69.9,19841.26984126984,42.9783,42.9906,42.9414,42.9722,19841.2698
2007-08-14 11:05:00,69.93,70.07,69.87,69.91,22707.231040564373,42.9906,43.0767,42.9537,42.9783,22707.231
2007-08-14 11:10:00,69.86,69.97,69.86,69.95,7826.278659611992,42.9476,43.0152,42.9476,43.0029,7826.2787
2007-08-14 11:15:00,69.95,70.01,69.94,69.96,13447.971781305114,43.0029,43.0398,42.9968,43.009,13447.9718
2007-08-14 11:20:00,70.0,70.0,69.88,69.9,10251.32275132275,43.0336,43.0336,42.9599,42.9722,10251.3228
2007-08-14 11:25:00,69.9,69.91,69.72,69.75,34171.0758377425,42.9722,42.9783,42.8615,42.8799,34171.0758
2007-08-14 11:30:00,69.75,69.84,69.71,69.79,19620.81128747795,42.8799,42.9353,42.8554,42.9045,19620.8113
2007-08-14 11:35:00,69.8,69.89,69.74,69.79,20282.18694885361,42.9107,42.966,42.8738,42.9045,20282.1869
2007-08-14 11:40:00,69.74,69.85,69.73,69.83,31746.031746031746,42.8738,42.9414,42.8676,42.9291,31746.0317
2007-08-14 11:45:00,69.83,70.02,69.82,70.02,12455.90828924162,42.9291,43.0459,42.923,43.0459,12455.9083
2007-08-14 11:50:00,70.05,70.19,70.04,70.19,24140.21164021164,43.0644,43.1504,43.0582,43.1504,24140.2116
2007-08-14 11:55:00,70.19,70.46,70.17,70.46,21825.396825396823,43.1504,43.3164,43.1381,43.3164,21825.3968
2007-08-14 12:00:00,70.46,70.47,70.25,70.29,17085.53791887125,43.3164,43.3226,43.1873,43.2119,17085.5379
2007-08-14 12:05:00,70.29,70.42,70.29,70.4,19731.040564373896,43.2119,43.2918,43.2119,43.2795,19731.0406
2007-08-14 12:10:00,70.41,70.44,70.37,70.41,6613.756613756613,43.2857,43.3041,43.2611,43.2857,6613.7566
2007-08-14 12:15:00,70.45,70.53,70.44,70.53,7054.673721340388,43.3103,43.3595,43.3041,43.3595,7054.6737
2007-08-14 12:20:00,70.53,70.53,70.44,70.52,8377.42504409171,43.3595,43.3595,43.3041,43.3533,8377.425
2007-08-14 12:25:00,70.49,70.5,70.27,70.33,11353.615520282186,43.3349,43.341,43.1996,43.2365,11353.6155
2007-08-14 12:30:00,70.33,70.42,70.3,70.39,8487.654320987653,43.2365,43.2918,43.2181,43.2734,8487.6543
2007-08-14 12:35:00,70.38,70.42,70.34,70.37,7716.049382716048,43.2672,43.2918,43.2427,43.2611,7716.0494
2007-08-14 12:40:00,70.44,70.44,70.3,70.35,13007.05467372134,43.3041,43.3041,43.2181,43.2488,13007.0547
2007-08-14 12:45:00,70.36,70.59,70.34,70.55,18298.059964726628,43.255,43.3963,43.2427,43.3718,18298.06
2007-08-14 12:50:00,70.55,70.55,70.38,70.44,15432.098765432096,43.3718,43.3718,43.2672,43.3041,15432.0988
2007-08-14 12:55:00,70.44,70.6,70.42,70.54,18959.43562610229,43.3041,43.4025,43.2918,43.3656,18959.4356
2007-08-14 13:00:00,70.59,70.59,70.47,70.49,6613.756613756613,43.3963,43.3963,43.3226,43.3349,6613.7566
2007-08-14 13:05:00,70.52,70.63,70.51,70.62,7826.278659611992,43.3533,43.4209,43.3472,43.4148,7826.2787
2007-08-14 13:10:00,70.62,70.63,70.51,70.58,16203.703703703704,43.4148,43.4209,43.3472,43.3902,16203.7037
2007-08-14 13:15:00,70.58,70.59,70.49,70.57,21935.626102292765,43.3902,43.3963,43.3349,43.3841,21935.6261
2007-08-14 13:20:00,70.57,70.57,70.5,70.56,14329.805996472662,43.3841,43.3841,43.341,43.3779,14329.806
2007-08-14 13:25:00,70.55,70.61,70.49,70.5,12455.90828924162,43.3718,43.4086,43.3349,43.341,12455.9083
2007-08-14 13:30:00,70.48,70.59,70.46,70.57,11353.615520282186,43.3287,43.3963,43.3164,43.3841,11353.6155
2007-08-14 13:35:00,70.61,70.67,70.58,70.63,14109.347442680775,43.4086,43.4455,43.3902,43.4209,14109.3474
2007-08-14 13:40:00,70.63,70.64,70.53,70.59,12676.366843033507,43.4209,43.4271,43.3595,43.3963,12676.3668
2007-08-14 13:45:00,70.59,70.69,70.51,70.6,22597.001763668428,43.3963,43.4578,43.3472,43.4025,22597.0018
2007-08-14 13:50:00,70.55,70.65,70.55,70.61,13447.971781305114,43.3718,43.4332,43.3718,43.4086,13447.9718
2007-08-14 13:55:00,70.58,70.61,70.36,70.5,15542.32804232804,43.3902,43.4086,43.255,43.341,15542.328
2007-08-14 14:00:00,70.47,70.47,70.23,70.38,26785.714285714283,43.3226,43.3226,43.175,43.2672,26785.7143
2007-08-14 14:05:00,70.35,70.4,70.25,70.28,24581.12874779541,43.2488,43.2795,43.1873,43.2058,24581.1287
2007-08-14 14:10:00,70.31,70.47,70.27,70.47,15542.32804232804,43.2242,43.3226,43.1996,43.3226,15542.328
2007-08-14 14:15:00,70.47,70.53,70.35,70.53,27226.631393298056,43.3226,43.3595,43.2488,43.3595,27226.6314
2007-08-14 14:20:00,70.53,70.58,70.49,70.51,15873.015873015873,43.3595,43.3902,43.3349,43.3472,15873.0159
2007-08-14 14:25:00,70.49,70.53,70.41,70.53,11574.074074074071,43.3349,43.3595,43.2857,43.3595,11574.0741
2007-08-14 14:30:00,70.51,70.51,70.34,70.34,23589.06525573192,43.3472,43.3472,43.2427,43.2427,23589.0653
2007-08-14 14:35:00,70.33,70.51,70.3,70.51,30533.509700176364,43.2365,43.3472,43.2181,43.3472,30533.5097
2007-08-14 14:40:00,70.52,70.53,70.38,70.39,17746.91358024691,43.3533,43.3595,43.2672,43.2734,17746.9136
2007-08-14 14:45:00,70.38,70.53,70.33,70.5,22045.85537918871,43.2672,43.3595,43.2365,43.341,22045.8554
2007-08-14 14:50:00,70.52,70.52,70.39,70.46,18628.74779541446,43.3533,43.3533,43.2734,43.3164,18628.7478
2007-08-14 14:55:00,70.48,70.58,70.44,70.53,20392.416225749555,43.3287,43.3902,43.3041,43.3595,20392.4162
2007-08-14 15:00:00,70.54,70.73,70.54,70.7,38910.93474426808,43.3656,43.4824,43.3656,43.464,38910.9347
2007-08-14 15:05:00,70.72,70.72,70.54,70.54,26014.10934744268,43.4763,43.4763,43.3656,43.3656,26014.1093
2007-08-14 15:10:00,70.5,70.59,70.47,70.51,20723.104056437387,43.341,43.3963,43.3226,43.3472,20723.1041
2007-08-14 15:15:00,70.53,70.68,70.45,70.63,24911.81657848324,43.3595,43.4517,43.3103,43.4209,24911.8166
2007-08-14 15:20:00,70.63,70.82,70.6,70.79,36816.578483245146,43.4209,43.5377,43.4025,43.5193,36816.5785
2007-08-14 15:25:00,70.79,70.89,70.56,70.56,23919.75308641975,43.5193,43.5808,43.3779,43.3779,23919.7531
2007-08-14 15:30:00,70.58,70.61,70.38,70.39,31635.8024691358,43.3902,43.4086,43.2672,43.2734,31635.8025
2007-08-14 15:35:00,70.36,70.57,70.34,70.57,26234.567901234564,43.255,43.3841,43.2427,43.3841,26234.5679
2007-08-14 15:40:00,70.55,70.6,70.41,70.44,56106.70194003527,43.3718,43.4025,43.2857,43.3041,56106.7019
2007-08-14 15:45:00,70.45,70.54,70.43,70.49,30423.28042328042,43.3103,43.3656,43.298,43.3349,30423.2804
2007-08-14 15:50:00,70.47,70.48,70.2,70.24,49933.86243386243,43.3226,43.3287,43.1566,43.1812,49933.8624
2007-08-14 15:55:00,70.27,70.43,70.24,70.28,75507.05467372133,43.1996,43.298,43.1812,43.2058,75507.0547
2007-08-15 09:30:00,69.85,70.43,69.75,70.29,53902.11640211639,42.9414,43.298,42.8799,43.2119,53902.1164
2007-08-15 09:35:00,70.27,70.38,70.1,70.24,20943.56261022928,43.1996,43.2672,43.0951,43.1812,20943.5626
2007-08-15 09:40:00,70.26,70.34,70.16,70.3,31415.34391534391,43.1935,43.2427,43.132,43.2181,31415.3439
2007-08-15 09:45:00,70.27,70.31,70.12,70.17,28659.611992945323,43.1996,43.2242,43.1074,43.1381,28659.612
2007-08-15 09:50:00,70.2,70.41,70.14,70.38,25352.73368606701,43.1566,43.2857,43.1197,43.2672,25352.7337
2007-08-15 09:55:00,70.32,70.41,70.08,70.13,38470.0176366843,43.2304,43.2857,43.0828,43.1136,38470.0176
2007-08-15 10:00:00,70.16,70.27,69.96,70.02,26895.943562610228,43.132,43.1996,43.009,43.0459,26895.9436
2007-08-15 10:05:00,69.96,70.15,69.87,70.09,27777.777777777774,43.009,43.1259,42.9537,43.089,27777.7778
2007-08-15 10:10:00,70.07,70.22,69.98,70.22,27557.319223985887,43.0767,43.1689,43.0213,43.1689,27557.3192
2007-08-15 10:15:00,70.22,70.24,70.15,70.15,22376.54320987654,43.1689,43.1812,43.1259,43.1259,22376.5432
2007-08-15 10:20:00,70.14,70.29,70.14,70.22,24029.982363315696,43.1197,43.2119,43.1197,43.1689,24029.9824
2007-08-15 10:25:00,70.22,70.37,70.21,70.32,23037.9188712522,43.1689,43.2611,43.1627,43.2304,23037.9189
2007-08-15 10:30:00,70.29,70.37,70.21,70.21,17526.455026455023,43.2119,43.2611,43.1627,43.1627,17526.455
2007-08-15 10:35:00,70.24,70.25,70.09,70.1,15542.32804232804,43.1812,43.1873,43.089,43.0951,15542.328
2007-08-15 10:40:00,70.12,70.19,69.98,70.01,17195.767195767196,43.1074,43.1504,43.0213,43.0398,17195.7672
2007-08-15 10:45:00,70.04,70.16,70.0,70.09,14219.576719576718,43.0582,43.132,43.0336,43.089,14219.5767
2007-08-15 10:50:00,70.1,70.17,70.02,70.05,16754.85008818342,43.0951,43.1381,43.0459,43.0644,16754.8501
2007-08-15 10:55:00,70.03,70.13,70.03,70.12,8267.195767195766,43.0521,43.1136,43.0521,43.1074,8267.1958
2007-08-15 11:00:00,70.12,70.19,70.08,70.09,11463.84479717813,43.1074,43.1504,43.0828,43.089,11463.8448
2007-08-15 11:05:00,70.1,70.2,70.08,70.13,12566.137566137564,43.0951,43.1566,43.0828,43.1136,12566.1376
2007-08-15 11:10:00,70.17,70.2,70.09,70.16,8597.883597883598,43.1381,43.1566,43.089,43.132,8597.8836
2007-08-15 11:15:00,70.12,70.2,70.12,70.15,3527.336860670194,43.1074,43.1566,43.1074,43.1259,3527.3369
2007-08-15 11:20:00,70.14,70.2,70.13,70.17,15542.32804232804,43.1197,43.1566,43.1136,43.1381,15542.328
2007-08-15 11:25:00,70.17,70.3,70.17,70.21,19400.352733686064,43.1381,43.2181,43.1381,43.1627,19400.3527
2007-08-15 11:30:00,70.21,70.29,70.18,70.21,9479.717813051146,43.1627,43.2119,43.1443,43.1627,9479.7178
2007-08-15 11:35:00,70.19,70.23,70.12,70.2,33730.15873015873,43.1504,43.175,43.1074,43.1566,33730.1587
2007-08-15 11:40:00,70.21,70.26,70.12,70.2,12676.366843033507,43.1627,43.1935,43.1074,43.1566,12676.3668
2007-08-15 11:45:00,70.21,70.22,70.11,70.13,13999.11816578483,43.1627,43.1689,43.1013,43.1136,13999.1182
2007-08-15 11:50:00,70.14,70.15,69.95,70.01,13227.513227513226,43.1197,43.1259,43.0029,43.0398,13227.5132
2007-08-15 11:55:00,70.01,70.04,69.79,69.84,18628.74779541446,43.0398,43.0582,42.9045,42.9353,18628.7478
2007-08-15 12:00:00,69.85,69.95,69.82,69.91,11243.38624338624,42.9414,43.0029,42.923,42.9783,11243.3862
2007-08-15 12:05:00,69.91,70.05,69.86,70.02,14550.264550264548,42.9783,43.0644,42.9476,43.0459,14550.2646
2007-08-15 12:10:00,70.0,70.06,69.96,70.06,10912.698412698412,43.0336,43.0705,43.009,43.0705,10912.6984
2007-08-15 12:15:00,70.07,70.22,70.07,70.18,15321.869488536153,43.0767,43.1689,43.0767,43.1443,15321.8695
2007-08-15 12:20:00,70.18,70.18,70.06,70.12,15432.098765432096,43.1443,43.1443,43.0705,43.1074,15432.0988
2007-08-15 12:25:00,70.13,70.13,69.96,69.98,9589.947089947089,43.1136,43.1136,43.009,43.0213,9589.9471
2007-08-15 12:30:00,69.96,70.0,69.91,70.0,10692.239858906523,43.009,43.0336,42.9783,43.0336,10692.2399
2007-08-15 12:35:00,70.01,70.07,69.98,70.07,8046.737213403879,43.0398,43.0767,43.0213,43.0767,8046.7372
2007-08-15 12:40:00,70.07,70.07,69.93,69.94,6723.985890652557,43.0767,43.0767,42.9906,42.9968,6723.9859
2007-08-15 12:45:00,69.93,70.01,69.89,69.98,16865.079365079364,42.9906,43.0398,42.966,43.0213,16865.0794
2007-08-15 12:50:00,69.99,70.04,69.99,70.02,4960.317460317459,43.0275,43.0582,43.0275,43.0459,4960.3175
2007-08-15 12:55:00,70.0,70.04,69.96,70.03,3527.336860670194,43.0336,43.0582,43.009,43.0521,3527.3369
2007-08-15 13:00:00,70.01,70.05,69.93,69.95,8818.342151675484,43.0398,43.0644,42.9906,43.0029,8818.3422
2007-08-15 13:05:00,69.94,69.95,69.88,69.93,9369.488536155202,42.9968,43.0029,42.9599,42.9906,9369.4885
2007-08-15 13:10:00,69.93,70.01,69.93,69.98,11684.303350970016,42.9906,43.0398,42.9906,43.0213,11684.3034
2007-08-15 13:15:00,69.98,70.11,69.98,70.11,7936.507936507935,43.0213,43.1013,43.0213,43.1013,7936.5079
2007-08-15 13:20:00,70.11,70.17,70.1,70.16,7054.673721340388,43.1013,43.1381,43.0951,43.132,7054.6737
2007-08-15 13:25:00,70.19,70.2,70.05,70.09,20833.33333333333,43.1504,43.1566,43.0644,43.089,20833.3333
2007-08-15 13:30:00,70.1,70.24,70.07,70.22,19400.352733686064,43.0951,43.1812,43.0767,43.1689,19400.3527
2007-08-15 13:35:00,70.22,70.23,70.16,70.17,14770.723104056437,43.1689,43.175,43.132,43.1381,14770.7231
2007-08-15 13:40:00,70.19,70.31,70.1,70.24,20833.33333333333,43.1504,43.2242,43.0951,43.1812,20833.3333
2007-08-15 13:45:00,70.22,70.26,70.15,70.18,11794.53262786596,43.1689,43.1935,43.1259,43.1443,11794.5326
2007-08-15 13:50:00,70.16,70.2,69.94,70.02,29872.1340388007,43.132,43.1566,42.9968,43.0459,29872.134
2007-08-15 13:55:00,70.0,70.06,69.9,69.9,28659.611992945323,43.0336,43.0705,42.9722,42.9722,28659.612
2007-08-15 14:00:00,69.9,69.92,69.87,69.9,21053.79188712522,42.9722,42.9845,42.9537,42.9722,21053.7919
2007-08-15 14:05:00,69.87,69.89,69.82,69.85,20392.416225749555,42.9537,42.966,42.923,42.9414,20392.4162
2007-08-15 14:10:00,69.87,69.87,69.73,69.74,26234.567901234564,42.9537,42.9537,42.8676,42.8738,26234.5679
2007-08-15 14:15:00,69.74,69.75,69.64,69.75,24911.81657848324,42.8738,42.8799,42.8123,42.8799,24911.8166
2007-08-15 14:20:00,69.75,69.84,69.74,69.75,13337.742504409169,42.8799,42.9353,42.8738,42.8799,13337.7425
2007-08-15 14:25:00,69.73,69.76,69.62,69.64,21935.626102292765,42.8676,42.8861,42.8,42.8123,21935.6261
2007-08-15 14:30:00,69.65,69.68,69.62,69.63,12345.679012345678,42.8185,42.8369,42.8,42.8062,12345.679
2007-08-15 14:35:00,69.6,69.65,69.52,69.6,17746.91358024691,42.7877,42.8185,42.7385,42.7877,17746.9136
2007-08-15 14:40:00,69.6,69.65,69.55,69.6,14880.95238095238,42.7877,42.8185,42.757,42.7877,14880.9524
2007-08-15 14:45:00,69.58,69.6,69.21,69.21,24140.21164021164,42.7754,42.7877,42.548,42.548,24140.2116
2007-08-15 14:50:00,69.2,69.33,69.15,69.3,34832.451499118164,42.5418,42.6217,42.5111,42.6033,34832.4515
2007-08-15 14:55:00,69.3,69.41,69.27,69.33,47398.58906525573,42.6033,42.6709,42.5849,42.6217,47398.5891
2007-08-15 15:00:00,69.35,69.46,69.33,69.35,25462.96296296296,42.634,42.7017,42.6217,42.634,25462.963
2007-08-15 15:05:00,69.36,69.38,69.27,69.32,29210.75837742504,42.6402,42.6525,42.5849,42.6156,29210.7584
2007-08-15 15:10:00,69.31,69.34,69.15,69.22,30092.592592592588,42.6094,42.6279,42.5111,42.5541,30092.5926
2007-08-15 15:15:00,69.22,69.25,69.0,69.17,44091.71075837742,42.5541,42.5726,42.4189,42.5234,44091.7108
2007-08-15 15:20:00,69.16,69.22,69.07,69.12,45304.2328042328,42.5172,42.5541,42.4619,42.4926,45304.2328
2007-08-15 15:25:00,69.11,69.15,69.0,69.0,45634.92063492063,42.4865,42.5111,42.4189,42.4189,45634.9206
2007-08-15 15:30:00,69.0,69.17,69.0,69.01,33068.783068783065,42.4189,42.5234,42.4189,42.425,33068.7831
2007-08-15 15:35:00,69.03,69.18,69.03,69.08,38139.32980599647,42.4373,42.5295,42.4373,42.4681,38139.3298
2007-08-15 15:40:00,69.08,69.15,68.96,69.07,52689.59435626102,42.4681,42.5111,42.3943,42.4619,52689.5944
2007-08-15 15:45:00,69.07,69.15,68.76,68.97,138117.28395061727,42.4619,42.5111,42.2713,42.4004,138117.284
2007-08-15 15:50:00,68.98,69.01,68.67,68.68,44863.31569664903,42.4066,42.425,42.216,42.2221,44863.3157
2007-08-15 15:55:00,68.68,68.72,68.56,68.58,69003.52733686066,42.2221,42.2467,42.1484,42.1607,69003.5273
2007-08-16 09:30:00,68.4,68.63,68.38,68.57,40123.456790123455,42.05,42.1914,42.0377,42.1545,40123.4568
2007-08-16 09:35:00,68.63,68.89,68.62,68.77,37367.724867724864,42.1914,42.3512,42.1853,42.2775,37367.7249
2007-08-16 09:40:00,68.78,68.78,68.59,68.61,27667.548500881832,42.2836,42.2836,42.1668,42.1791,27667.5485
2007-08-16 09:45:00,68.55,68.62,68.39,68.56,58531.74603174603,42.1422,42.1853,42.0439,42.1484,58531.746
2007-08-16 09:50:00,68.58,68.58,68.45,68.55,25242.50440917108,42.1607,42.1607,42.0807,42.1422,25242.5044
2007-08-16 09:55:00,68.58,68.58,68.12,68.17,24581.12874779541,42.1607,42.1607,41.8779,41.9086,24581.1287
2007-08-16 10:00:00,68.17,68.23,67.8,67.96,38249.55908289241,41.9086,41.9455,41.6812,41.7795,38249.5591
2007-08-16 10:05:00,67.95,68.11,67.93,68.0,21604.938271604937,41.7734,41.8717,41.7611,41.8041,21604.9383
2007-08-16 10:10:00,67.98,68.0,67.85,67.96,29761.90476190476,41.7918,41.8041,41.7119,41.7795,29761.9048
2007-08-16 10:15:00,67.96,68.09,67.93,68.02,18518.518518518515,41.7795,41.8594,41.7611,41.8164,18518.5185
2007-08-16 10:20:00,68.03,68.03,67.74,67.81,33950.61728395061,41.8225,41.8225,41.6443,41.6873,33950.6173
2007-08-16 10:25:00,67.84,67.89,67.61,67.61,23368.60670194004,41.7057,41.7365,41.5643,41.5643,23368.6067
2007-08-16 10:30:00,67.6,67.76,67.6,67.73,32958.55379188712,41.5582,41.6566,41.5582,41.6381,32958.5538
2007-08-16 10:35:00,67.73,67.86,67.7,67.84,35714.28571428571,41.6381,41.718,41.6197,41.7057,35714.2857
2007-08-16 10:40:00,67.83,67.87,67.76,67.86,19731.040564373896,41.6996,41.7242,41.6566,41.718,19731.0406
2007-08-16 10:45:00,67.87,68.08,67.85,67.99,28549.38271604938,41.7242,41.8533,41.7119,41.798,28549.3827
2007-08-16 10:50:00,67.99,68.17,67.98,67.98,33840.38800705467,41.798,41.9086,41.7918,41.7918,33840.388
2007-08-16 10:55:00,67.98,68.07,67.94,68.06,26895.943562610228,41.7918,41.8471,41.7672,41.841,26895.9436
2007-08-16 11:00:00,68.06,68.19,68.01,68.19,29982.36331569665,41.841,41.9209,41.8103,41.9209,29982.3633
2007-08-16 11:05:00,68.19,68.21,67.85,67.98,42768.9594356261,41.9209,41.9332,41.7119,41.7918,42768.9594
2007-08-16 11:10:00,67.98,68.09,67.87,67.99,26895.943562610228,41.7918,41.8594,41.7242,41.798,26895.9436
2007-08-16 11:15:00,68.01,68.09,67.92,67.92,20833.33333333333,41.8103,41.8594,41.7549,41.7549,20833.3333
2007-08-16 11:20:00,67.96,68.0,67.8,67.87,28549.38271604938,41.7795,41.8041,41.6812,41.7242,28549.3827
2007-08-16 11:25:00,67.9,68.1,67.89,67.95,28439.15343915344,41.7426,41.8656,41.7365,41.7734,28439.1534
2007-08-16 11:30:00,67.89,68.04,67.69,67.7,32738.09523809524,41.7365,41.8287,41.6135,41.6197,32738.0952
2007-08-16 11:35:00,67.71,67.75,67.57,67.67,30864.197530864192,41.6258,41.6504,41.5398,41.6012,30864.1975
2007-08-16 11:40:00,67.63,67.79,67.63,67.71,12896.825396825396,41.5766,41.675,41.5766,41.6258,12896.8254
2007-08-16 11:45:00,67.73,67.73,67.62,67.68,16865.079365079364,41.6381,41.6381,41.5705,41.6074,16865.0794
2007-08-16 11:50:00,67.68,67.68,67.53,67.64,37698.41269841269,41.6074,41.6074,41.5152,41.5828,37698.4127
2007-08-16 11:55:00,67.62,67.69,67.54,67.56,26785.714285714283,41.5705,41.6135,41.5213,41.5336,26785.7143
2007-08-16 12:00:00,67.55,67.55,67.41,67.44,56547.61904761904,41.5275,41.5275,41.4414,41.4598,56547.619
2007-08-16 12:05:00,67.42,67.46,67.13,67.19,41666.66666666666,41.4475,41.4721,41.2693,41.3061,41666.6667
2007-08-16 12:10:00,67.14,67.47,67.08,67.39,28439.15343915344,41.2754,41.4783,41.2385,41.4291,28439.1534
2007-08-16 12:15:00,67.39,67.5,67.32,67.48,12125.220458553791,41.4291,41.4967,41.3861,41.4844,12125.2205
2007-08-16 12:20:00,67.44,67.66,67.38,67.43,20282.18694885361,41.4598,41.5951,41.4229,41.4537,20282.1869
2007-08-16 12:25:00,67.45,67.56,67.4,67.52,11133.156966490298,41.466,41.5336,41.4352,41.509,11133.157
2007-08-16 12:30:00,67.52,67.65,67.4,67.55,26234.567901234564,41.509,41.5889,41.4352,41.5275,26234.5679
2007-08-16 12:35:00,67.54,67.6,67.38,67.55,17416.225749559082,41.5213,41.5582,41.4229,41.5275,17416.2257
2007-08-16 12:40:00,67.49,67.52,67.3,67.35,20833.33333333333,41.4906,41.509,41.3738,41.4045,20833.3333
2007-08-16 12:45:00,67.39,67.46,67.3,67.45,17085.53791887125,41.4291,41.4721,41.3738,41.466,17085.5379
2007-08-16 12:50:00,67.4,67.59,67.39,67.58,40343.91534391534,41.4352,41.552,41.4291,41.5459,40343.9153
2007-08-16 12:55:00,67.57,67.57,67.41,67.47,38910.93474426808,41.5398,41.5398,41.4414,41.4783,38910.9347
2007-08-16 13:00:00,67.47,67.56,67.38,67.39,36706.3492063492,41.4783,41.5336,41.4229,41.4291,36706.3492
2007-08-16 13:05:00,67.4,67.46,67.27,67.33,29210.75837742504,41.4352,41.4721,41.3553,41.3922,29210.7584
2007-08-16 13:10:00,67.34,67.48,67.34,67.41,21274.250440917105,41.3984,41.4844,41.3984,41.4414,21274.2504
2007-08-16 13:15:00,67.44,67.7,67.31,67.7,46626.98412698412,41.4598,41.6197,41.3799,41.6197,46626.9841
2007-08-16 13:20:00,67.72,67.73,67.53,67.53,20282.18694885361,41.632,41.6381,41.5152,41.5152,20282.1869
2007-08-16 13:25:00,67.49,67.58,67.46,67.58,17636.68430335097,41.4906,41.5459,41.4721,41.5459,17636.6843
2007-08-16 13:30:00,67.63,67.73,67.6,67.6,17636.68430335097,41.5766,41.6381,41.5582,41.5582,17636.6843
2007-08-16 13:35:00,67.59,67.9,67.59,67.9,26234.567901234564,41.552,41.7426,41.552,41.7426,26234.5679
2007-08-16 13:40:00,67.93,68.01,67.66,67.66,32297.17813051146,41.7611,41.8103,41.5951,41.5951,32297.1781
2007-08-16 13:45:00,67.65,67.77,67.58,67.62,21604.938271604937,41.5889,41.6627,41.5459,41.5705,21604.9383
2007-08-16 13:50:00,67.63,67.95,67.62,67.95,19951.499118165782,41.5766,41.7734,41.5705,41.7734,19951.4991
2007-08-16 13:55:00,67.95,68.04,67.9,67.94,12125.220458553791,41.7734,41.8287,41.7426,41.7672,12125.2205
2007-08-16 14:00:00,67.92,68.19,67.75,68.12,35604.056437389765,41.7549,41.9209,41.6504,41.8779,35604.0564
2007-08-16 14:05:00,68.13,68.22,67.97,68.0,25462.96296296296,41.884,41.9394,41.7857,41.8041,25462.963
2007-08-16 14:10:00,68.01,68.26,67.83,68.22,33730.15873015873,41.8103,41.9639,41.6996,41.9394,33730.1587
2007-08-16 14:15:00,68.22,68.28,67.93,68.13,34501.76366843033,41.9394,41.9762,41.7611,41.884,34501.7637
2007-08-16 14:20:00,68.14,68.16,67.98,68.04,31746.031746031746,41.8902,41.9025,41.7918,41.8287,31746.0317
2007-08-16 14:25:00,68.03,68.14,67.8,68.11,30423.28042328042,41.8225,41.8902,41.6812,41.8717,30423.2804
2007-08-16 14:30:00,67.99,68.01,67.73,67.92,34391.53439153439,41.798,41.8103,41.6381,41.7549,34391.5344
2007-08-16 14:35:00,67.87,67.92,67.81,67.86,32517.636684303347,41.7242,41.7549,41.6873,41.718,32517.6367
2007-08-16 14:40:00,67.88,67.91,67.7,67.76,31856.261022927687,41.7303,41.7488,41.6197,41.6566,31856.261
2007-08-16 14:45:00,67.77,67.99,67.71,67.8,48500.881834215164,41.6627,41.798,41.6258,41.6812,48500.8818
2007-08-16 14:50:00,67.8,67.95,67.79,67.92,43540.5643738977,41.6812,41.7734,41.675,41.7549,43540.5644
2007-08-16 14:55:00,67.9,67.93,67.76,67.87,41225.74955908289,41.7426,41.7611,41.6566,41.7242,41225.7496
2007-08-16 15:00:00,67.84,67.89,67.36,67.48,42768.9594356261,41.7057,41.7365,41.4107,41.4844,42768.9594
2007-08-16 15:05:00,67.45,67.53,67.18,67.26,58531.74603174603,41.466,41.5152,41.3,41.3492,58531.746
2007-08-16 15:10:00,67.17,67.2,67.02,67.15,63492.06349206349,41.2938,41.3123,41.2016,41.2816,63492.0635
2007-08-16 15:15:00,67.17,67.4,67.15,67.33,35714.28571428571,41.2938,41.4352,41.2816,41.3922,35714.2857
2007-08-16 15:20:00,67.32,67.43,67.31,67.37,36816.578483245146,41.3861,41.4537,41.3799,41.4168,36816.5785
2007-08-16 15:25:00,67.35,67.5,67.33,67.5,47508.81834215167,41.4045,41.4967,41.3922,41.4967,47508.8183
2007-08-16 15:30:00,67.5,67.58,67.38,67.5,62499.99999999999,41.4967,41.5459,41.4229,41.4967,62500.0
2007-08-16 15:35:00,67.5,67.96,67.5,67.81,74625.22045855378,41.4967,41.7795,41.4967,41.6873,74625.2205
2007-08-16 15:40:00,67.8,68.48,67.62,68.35,105489.41798941798,41.6812,42.0992,41.5705,42.0193,105489.418
2007-08-16 15:45:00,68.38,68.75,68.19,68.58,113205.46737213402,42.0377,42.2652,41.9209,42.1607,113205.4674
2007-08-16 15:50:00,68.58,68.84,68.43,68.79,83002.6455026455,42.1607,42.3205,42.0685,42.2898,83002.6455
2007-08-16 15:55:00,68.79,69.23,68.6,68.76,129188.71252204584,42.2898,42.5603,42.173,42.2713,129188.7125
2007-08-17 09:30:00,69.26,69.59,69.04,69.41,293209.87654320983,42.5787,42.7816,42.4435,42.6709,293209.8765
2007-08-17 09:35:00,69.41,69.6,68.98,69.46,58201.05820105819,42.6709,42.7877,42.4066,42.7017,58201.0582
2007-08-17 09:40:00,69.57,69.63,69.16,69.16,53020.28218694885,42.7693,42.8062,42.5172,42.5172,53020.2822
2007-08-17 09:45:00,69.2,69.49,69.06,69.26,44532.62786596119,42.5418,42.7201,42.4558,42.5787,44532.6279
2007-08-17 09:50:00,69.22,69.4,69.08,69.33,53350.97001763668,42.5541,42.6648,42.4681,42.6217,53350.97
2007-08-17 09:55:00,69.34,69.65,69.2,69.58,60736.33156966489,42.6279,42.8185,42.5418,42.7754,60736.3316
2007-08-17 10:00:00,69.57,69.75,69.19,69.68,60956.79012345678,42.7693,42.8799,42.5357,42.8369,60956.7901
2007-08-17 10:05:00,69.7,70.02,69.59,70.02,36155.20282186948,42.8492,43.0459,42.7816,43.0459,36155.2028
2007-08-17 10:10:00,70.01,70.04,69.59,69.65,30864.197530864192,43.0398,43.0582,42.7816,42.8185,30864.1975
2007-08-17 10:15:00,69.65,69.8,69.27,69.39,78593.47442680775,42.8185,42.9107,42.5849,42.6586,78593.4744
2007-08-17 10:20:00,69.4,69.69,69.39,69.56,39021.16402116402,42.6648,42.8431,42.6586,42.7631,39021.164
2007-08-17 10:25:00,69.56,69.67,69.51,69.59,21164.02116402116,42.7631,42.8308,42.7324,42.7816,21164.0212
2007-08-17 10:30:00,69.56,69.68,69.41,69.48,38359.78835978836,42.7631,42.8369,42.6709,42.714,38359.7884
2007-08-17 10:35:00,69.52,69.72,69.52,69.66,40895.061728395056,42.7385,42.8615,42.7385,42.8246,40895.0617
2007-08-17 10:40:00,69.66,69.66,69.2,69.37,36926.80776014109,42.8246,42.8246,42.5418,42.6463,36926.8078
2007-08-17 10:45:00,69.36,69.5,69.25,69.26,29982.36331569665,42.6402,42.7263,42.5726,42.5787,29982.3633
2007-08-17 10:50:00,69.27,69.67,69.22,69.52,34611.992945326274,42.5849,42.8308,42.5541,42.7385,34611.9929
2007-08-17 10:55:00,69.56,69.67,69.52,69.66,24911.81657848324,42.7631,42.8308,42.7385,42.8246,24911.8166
2007-08-17 11:00:00,69.66,69.74,69.59,69.65,61397.70723104056,42.8246,42.8738,42.7816,42.8185,61397.7072
2007-08-17 11:05:00,69.65,69.68,69.46,69.56,39792.76895943562,42.8185,42.8369,42.7017,42.7631,39792.769
2007-08-17 11:10:00,69.59,69.75,69.51,69.64,30753.96825396825,42.7816,42.8799,42.7324,42.8123,30753.9683
2007-08-17 11:15:00,69.61,69.67,69.53,69.63,21164.02116402116,42.7939,42.8308,42.7447,42.8062,21164.0212
2007-08-17 11:20:00,69.63,69.74,69.58,69.65,31635.8024691358,42.8062,42.8738,42.7754,42.8185,31635.8025
2007-08-17 11:25:00,69.61,69.67,69.56,69.62,25573.192239858905,42.7939,42.8308,42.7631,42.8,25573.1922
2007-08-17 11:30:00,69.63,69.66,69.54,69.65,15432.098765432096,42.8062,42.8246,42.7508,42.8185,15432.0988
2007-08-17 11:35:00,69.65,69.92,69.56,69.85,38800.70546737213,42.8185,42.9845,42.7631,42.9414,38800.7055
2007-08-17 11:40:00,69.88,70.04,69.75,69.82,24360.670194003524,42.9599,43.0582,42.8799,42.923,24360.6702
2007-08-17 11:45:00,69.82,70.06,69.8,70.01,33950.61728395061,42.923,43.0705,42.9107,43.0398,33950.6173
2007-08-17 11:50:00,69.97,70.01,69.81,69.84,20833.33333333333,43.0152,43.0398,42.9168,42.9353,20833.3333
2007-08-17 11:55:00,69.85,69.85,69.67,69.72,12786.596119929452,42.9414,42.9414,42.8308,42.8615,12786.5961
2007-08-17 12:00:00,69.75,69.76,69.56,69.6,8818.342151675484,42.8799,42.8861,42.7631,42.7877,8818.3422
2007-08-17 12:05:00,69.58,69.76,69.49,69.66,17195.767195767196,42.7754,42.8861,42.7201,42.8246,17195.7672
2007-08-17 12:10:00,69.61,69.86,69.6,69.82,12345.679012345678,42.7939,42.9476,42.7877,42.923,12345.679
2007-08-17 12:15:00,69.87,70.06,69.83,69.98,17967.3721340388,42.9537,43.0705,42.9291,43.0213,17967.3721
2007-08-17 12:20:00,69.95,70.14,69.91,70.04,15101.410934744266,43.0029,43.1197,42.9783,43.0582,15101.4109
2007-08-17 12:25:00,70.08,70.08,69.87,69.97,21164.02116402116,43.0828,43.0828,42.9537,43.0152,21164.0212
2007-08-17 12:30:00,69.96,70.09,69.9,69.99,35052.91005291005,43.009,43.089,42.9722,43.0275,35052.9101
2007-08-17 12:35:00,69.99,70.08,69.85,69.87,28880.07054673721,43.0275,43.0828,42.9414,42.9537,28880.0705
2007-08-17 12:40:00,69.89,69.97,69.85,69.88,20282.18694885361,42.966,43.0152,42.9414,42.9599,20282.1869
2007-08-17 12:45:00,69.88,69.94,69.8,69.85,16093.474426807756,42.9599,42.9968,42.9107,42.9414,16093.4744
2007-08-17 12:50:00,69.82,69.92,69.77,69.82,25462.96296296296,42.923,42.9845,42.8922,42.923,25462.963
2007-08-17 12:55:00,69.85,69.86,69.78,69.85,19069.66490299824,42.9414,42.9476,42.8984,42.9414,19069.6649
2007-08-17 13:00:00,69.85,69.94,69.77,69.83,24801.5873015873,42.9414,42.9968,42.8922,42.9291,24801.5873
2007-08-17 13:05:00,69.85,69.97,69.79,69.85,23589.06525573192,42.9414,43.0152,42.9045,42.9414,23589.0653
2007-08-17 13:10:00,69.85,69.99,69.83,69.95,19620.81128747795,42.9414,43.0275,42.9291,43.0029,19620.8113
2007-08-17 13:15:00,69.93,70.1,69.93,70.02,38690.47619047618,42.9906,43.0951,42.9906,43.0459,38690.4762
2007-08-17 13:20:00,70.03,70.1,69.82,69.85,34171.0758377425,43.0521,43.0951,42.923,42.9414,34171.0758
2007-08-17 13:25:00,69.85,69.89,69.81,69.85,21384.47971781305,42.9414,42.966,42.9168,42.9414,21384.4797
2007-08-17 13:30:00,69.82,69.89,69.77,69.89,20612.87477954145,42.923,42.966,42.8922,42.966,20612.8748
2007-08-17 13:35:00,69.88,69.9,69.82,69.83,29541.44620811288,42.9599,42.9722,42.923,42.9291,29541.4462
2007-08-17 13:40:00,69.85,69.88,69.77,69.86,23809.52380952381,42.9414,42.9599,42.8922,42.9476,23809.5238
2007-08-17 13:45:00,69.87,69.88,69.75,69.75,19841.26984126984,42.9537,42.9599,42.8799,42.8799,19841.2698
2007-08-17 13:50:00,69.76,69.83,69.71,69.77,16534.391534391532,42.8861,42.9291,42.8554,42.8922,16534.3915
2007-08-17 13:55:00,69.75,69.85,69.75,69.81,17195.767195767196,42.8799,42.9414,42.8799,42.9168,17195.7672
2007-08-17 14:00:00,69.8,69.84,69.62,69.72,22266.3139329806,42.9107,42.9353,42.8,42.8615,22266.3139
2007-08-17 14:05:00,69.74,69.85,69.73,69.83,22266.3139329806,42.8738,42.9414,42.8676,42.9291,22266.3139
2007-08-17 14:10:00,69.83,69.89,69.77,69.81,20833.33333333333,42.9291,42.966,42.8922,42.9168,20833.3333
2007-08-17 14:15:00,69.83,69.89,69.81,69.84,20061.728395061727,42.9291,42.966,42.9168,42.9353,20061.7284
2007-08-17 14:20:00,69.85,69.87,69.8,69.84,16203.703703703704,42.9414,42.9537,42.9107,42.9353,16203.7037
2007-08-17 14:25:00,69.83,69.85,69.75,69.75,16754.85008818342,42.9291,42.9414,42.8799,42.8799,16754.8501
2007-08-17 14:30:00,69.76,69.8,69.65,69.79,15652.557319223984,42.8861,42.9107,42.8185,42.9045,15652.5573
2007-08-17 14:35:00,69.78,69.85,69.76,69.8,16313.932980599646,42.8984,42.9414,42.8861,42.9107,16313.933
2007-08-17 14:40:00,69.82,69.91,69.81,69.85,19510.58201058201,42.923,42.9783,42.9168,42.9414,19510.582
2007-08-17 14:45:00,69.85,69.91,69.74,69.85,21825.396825396823,42.9414,42.9783,42.8738,42.9414,21825.3968
2007-08-17 14:50:00,69.85,69.88,69.74,69.82,25242.50440917108,42.9414,42.9599,42.8738,42.923,25242.5044
2007-08-17 14:55:00,69.83,70.0,69.83,69.94,13227.513227513226,42.9291,43.0336,42.9291,42.9968,13227.5132
2007-08-17 15:00:00,69.94,69.99,69.85,69.99,22817.460317460314,42.9968,43.0275,42.9414,43.0275,22817.4603
2007-08-17 15:05:00,69.98,70.16,69.97,70.16,24911.81657848324,43.0213,43.132,43.0152,43.132,24911.8166
2007-08-17 15:10:00,70.15,70.41,70.11,70.39,30753.96825396825,43.1259,43.2857,43.1013,43.2734,30753.9683
2007-08-17 15:15:00,70.39,70.56,70.33,70.53,41005.291005291,43.2734,43.3779,43.2365,43.3595,41005.291
2007-08-17 15:20:00,70.53,70.54,70.36,70.37,34501.76366843033,43.3595,43.3656,43.255,43.2611,34501.7637
2007-08-17 15:25:00,70.39,70.4,70.11,70.22,41887.12522045855,43.2734,43.2795,43.1013,43.1689,41887.1252
2007-08-17 15:30:00,70.24,70.4,70.21,70.33,32186.948853615515,43.1812,43.2795,43.1627,43.2365,32186.9489
2007-08-17 15:35:00,70.3,70.52,70.3,70.5,37918.87125220458,43.2181,43.3533,43.2181,43.341,37918.8713
2007-08-17 15:40:00,70.53,70.63,70.42,70.56,74074.07407407406,43.3595,43.4209,43.2918,43.3779,74074.0741
2007-08-17 15:45:00,70.55,70.55,70.41,70.48,40784.83245149911,43.3718,43.3718,43.2857,43.3287,40784.8325
2007-08-17 15:50:00,70.47,70.6,70.44,70.57,46737.21340388007,43.3226,43.4025,43.3041,43.3841,46737.2134
2007-08-17 15:55:00,70.55,70.63,70.39,70.39,59744.2680776014,43.3718,43.4209,43.2734,43.2734,59744.2681
2007-08-20 09:30:00,70.49,71.12,70.44,71.1,54232.80423280423,43.3349,43.7222,43.3041,43.7099,54232.8042
2007-08-20 09:35:00,71.12,71.12,70.49,70.88,28549.38271604938,43.7222,43.7222,43.3349,43.5746,28549.3827
2007-08-20 09:40:00,70.85,70.85,70.7,70.73,14550.264550264548,43.5562,43.5562,43.464,43.4824,14550.2646
2007-08-20 09:45:00,70.79,70.83,70.69,70.8,17085.53791887125,43.5193,43.5439,43.4578,43.5254,17085.5379
2007-08-20 09:50:00,70.76,70.94,70.74,70.82,10802.469135802468,43.5009,43.6115,43.4886,43.5377,10802.4691
2007-08-20 09:55:00,70.78,70.83,70.74,70.76,10141.093474426809,43.5132,43.5439,43.4886,43.5009,10141.0935
2007-08-20 10:00:00,70.81,70.86,70.42,70.42,24360.670194003524,43.5316,43.5623,43.2918,43.2918,24360.6702
2007-08-20 10:05:00,70.42,70.5,70.36,70.44,22376.54320987654,43.2918,43.341,43.255,43.3041,22376.5432
2007-08-20 10:10:00,70.44,70.44,70.24,70.27,17746.91358024691,43.3041,43.3041,43.1812,43.1996,17746.9136
2007-08-20 10:15:00,70.27,70.4,70.2,70.37,16424.162257495587,43.1996,43.2795,43.1566,43.2611,16424.1623
2007-08-20 10:20:00,70.35,70.39,70.3,70.34,10471.781305114637,43.2488,43.2734,43.2181,43.2427,10471.7813
2007-08-20 10:25:00,70.37,70.4,70.31,70.33,13227.513227513226,43.2611,43.2795,43.2242,43.2365,13227.5132
2007-08-20 10:30:00,70.35,70.5,70.31,70.5,18077.60141093474,43.2488,43.341,43.2242,43.341,18077.6014
2007-08-20 10:35:00,70.54,70.63,70.53,70.6,9038.80070546737,43.3656,43.4209,43.3595,43.4025,9038.8007
2007-08-20 10:40:00,70.6,70.8,70.59,70.62,17636.68430335097,43.4025,43.5254,43.3963,43.4148,17636.6843
2007-08-20 10:45:00,70.62,70.68,70.33,70.37,14440.035273368603,43.4148,43.4517,43.2365,43.2611,14440.0353
2007-08-20 10:50:00,70.37,70.46,70.34,70.44,11574.074074074071,43.2611,43.3164,43.2427,43.3041,11574.0741
2007-08-20 10:55:00,70.44,70.44,70.33,70.34,9369.488536155202,43.3041,43.3041,43.2365,43.2427,9369.4885
2007-08-20 11:00:00,70.37,70.37,70.18,70.21,13668.430335097,43.2611,43.2611,43.1443,43.1627,13668.4303
2007-08-20 11:05:00,70.22,70.3,70.18,70.25,11353.615520282186,43.1689,43.2181,43.1443,43.1873,11353.6155
2007-08-20 11:10:00,70.26,70.38,70.24,70.36,13227.513227513226,43.1935,43.2672,43.1812,43.255,13227.5132
2007-08-20 11:15:00,70.36,70.37,70.22,70.22,5731.922398589065,43.255,43.2611,43.1689,43.1689,5731.9224
2007-08-20 11:20:00,70.23,70.24,70.14,70.17,8818.342151675484,43.175,43.1812,43.1197,43.1381,8818.3422
2007-08-20 11:25:00,70.18,70.18,70.04,70.11,9920.63492063492,43.1443,43.1443,43.0582,43.1013,9920.6349
2007-08-20 11:30:00,70.1,70.15,70.07,70.15,13999.11816578483,43.0951,43.1259,43.0767,43.1259,13999.1182
2007-08-20 11:35:00,70.18,70.27,70.18,70.24,11684.303350970016,43.1443,43.1996,43.1443,43.1812,11684.3034
2007-08-20 11:40:00,70.25,70.26,70.21,70.22,6834.2151675485,43.1873,43.1935,43.1627,43.1689,6834.2152
2007-08-20 11:45:00,70.22,70.25,70.14,70.2,19179.894179894178,43.1689,43.1873,43.1197,43.1566,19179.8942
2007-08-20 11:50:00,70.21,70.23,70.04,70.16,18738.977072310405,43.1627,43.175,43.0582,43.132,18738.9771
2007-08-20 11:55:00,70.18,70.24,70.11,70.14,16424.162257495587,43.1443,43.1812,43.1013,43.1197,16424.1623
2007-08-20 12:00:00,70.11,70.24,70.11,70.24,11133.156966490298,43.1013,43.1812,43.1013,43.1812,11133.157
2007-08-20 12:05:00,70.24,70.25,70.11,70.14,9920.63492063492,43.1812,43.1873,43.1013,43.1197,9920.6349
2007-08-20 12:10:00,70.14,70.14,69.9,70.06,16644.620811287477,43.1197,43.1197,42.9722,43.0705,16644.6208
2007-08-20 12:15:00,70.08,70.19,70.06,70.19,9259.259259259255,43.0828,43.1504,43.0705,43.1504,9259.2593
2007-08-20 12:20:00,70.17,70.19,70.0,70.04,19620.81128747795,43.1381,43.1504,43.0336,43.0582,19620.8113
2007-08-20 12:25:00,70.1,70.18,70.1,70.13,10141.093474426809,43.0951,43.1443,43.0951,43.1136,10141.0935
2007-08-20 12:30:00,70.15,70.24,70.12,70.24,8708.112874779541,43.1259,43.1812,43.1074,43.1812,8708.1129
2007-08-20 12:35:00,70.25,70.35,70.25,70.32,11353.615520282186,43.1873,43.2488,43.1873,43.2304,11353.6155
2007-08-20 12:40:00,70.34,70.34,70.12,70.14,12014.991181657848,43.2427,43.2427,43.1074,43.1197,12014.9912
2007-08-20 12:45:00,70.17,70.37,70.16,70.33,13888.888888888889,43.1381,43.2611,43.132,43.2365,13888.8889
2007-08-20 12:50:00,70.32,70.34,70.2,70.2,13447.971781305114,43.2304,43.2427,43.1566,43.1566,13447.9718
2007-08-20 12:55:00,70.24,70.24,70.0,70.0,8597.883597883598,43.1812,43.1812,43.0336,43.0336,8597.8836
2007-08-20 13:00:00,69.95,70.04,69.85,70.04,13227.513227513226,43.0029,43.0582,42.9414,43.0582,13227.5132
2007-08-20 13:05:00,70.05,70.15,69.96,70.15,11353.615520282186,43.0644,43.1259,43.009,43.1259,11353.6155
2007-08-20 13:10:00,70.14,70.16,70.02,70.16,12125.220458553791,43.1197,43.132,43.0459,43.132,12125.2205
2007-08-20 13:15:00,70.14,70.16,69.99,70.04,10251.32275132275,43.1197,43.132,43.0275,43.0582,10251.3228
2007-08-20 13:20:00,70.05,70.06,69.88,69.95,15542.32804232804,43.0644,43.0705,42.9599,43.0029,15542.328
2007-08-20 13:25:00,69.95,69.99,69.93,69.99,10251.32275132275,43.0029,43.0275,42.9906,43.0275,10251.3228
2007-08-20 13:30:00,69.99,70.03,69.9,69.91,10030.864197530864,43.0275,43.0521,42.9722,42.9783,10030.8642
2007-08-20 13:35:00,69.9,70.04,69.87,70.04,10912.698412698412,42.9722,43.0582,42.9537,43.0582,10912.6984
2007-08-20 13:40:00,70.04,70.22,70.03,70.14,23037.9188712522,43.0582,43.1689,43.0521,43.1197,23037.9189
2007-08-20 13:45:00,70.15,70.2,70.08,70.2,15432.098765432096,43.1259,43.1566,43.0828,43.1566,15432.0988
2007-08-20 13:50:00,70.2,70.2,69.97,69.97,18628.74779541446,43.1566,43.1566,43.0152,43.0152,18628.7478
2007-08-20 13:55:00,69.97,69.99,69.85,69.85,11794.53262786596,43.0152,43.0275,42.9414,42.9414,11794.5326
2007-08-20 14:00:00,69.85,69.89,69.74,69.86,20723.104056437387,42.9414,42.966,42.8738,42.9476,20723.1041
2007-08-20 14:05:00,69.9,69.92,69.87,69.88,9369.488536155202,42.9722,42.9845,42.9537,42.9599,9369.4885
2007-08-20 14:10:00,69.88,70.05,69.88,69.97,27888.00705467372,42.9599,43.0644,42.9599,43.0152,27888.0071
2007-08-20 14:15:00,69.97,70.07,69.93,70.06,16754.85008818342,43.0152,43.0767,42.9906,43.0705,16754.8501
2007-08-20 14:20:00,70.07,70.24,70.01,70.21,28439.15343915344,43.0767,43.1812,43.0398,43.1627,28439.1534
2007-08-20 14:25:00,70.2,70.2,70.02,70.11,15101.410934744266,43.1566,43.1566,43.0459,43.1013,15101.4109
2007-08-20 14:30:00,70.13,70.27,70.08,70.26,17746.91358024691,43.1136,43.1996,43.0828,43.1935,17746.9136
2007-08-20 14:35:00,70.28,70.37,70.13,70.15,21494.70899470899,43.2058,43.2611,43.1136,43.1259,21494.709
2007-08-20 14:40:00,70.14,70.15,69.98,69.98,29100.529100529096,43.1197,43.1259,43.0213,43.0213,29100.5291
2007-08-20 14:45:00,70.0,70.16,70.0,70.04,51917.98941798941,43.0336,43.132,43.0336,43.0582,51917.9894
2007-08-20 14:50:00,70.01,70.02,69.92,69.97,29651.67548500881,43.0398,43.0459,42.9845,43.0152,29651.6755
2007-08-20 14:55:00,69.95,70.1,69.95,70.08,31966.49029982363,43.0029,43.0951,43.0029,43.0828,31966.4903
2007-08-20 15:00:00,70.08,70.13,70.04,70.12,40564.37389770723,43.0828,43.1136,43.0582,43.1074,40564.3739
2007-08-20 15:05:00,70.13,70.19,70.09,70.19,39241.6225749559,43.1136,43.1504,43.089,43.1504,39241.6226
2007-08-20 15:10:00,70.19,70.34,70.14,70.18,108465.60846560846,43.1504,43.2427,43.1197,43.1443,108465.6085
2007-08-20 15:15:00,70.17,70.34,70.17,70.26,26124.338624338623,43.1381,43.2427,43.1381,43.1935,26124.3386
2007-08-20 15:20:00,70.26,70.42,70.16,70.35,49162.25749559082,43.1935,43.2918,43.132,43.2488,49162.2575
2007-08-20 15:25:00,70.36,70.45,70.28,70.43,30753.96825396825,43.255,43.3103,43.2058,43.298,30753.9683
2007-08-20 15:30:00,70.42,70.42,70.25,70.26,48500.881834215164,43.2918,43.2918,43.1873,43.1935,48500.8818
2007-08-20 15:35:00,70.26,70.27,70.19,70.24,39131.39329805997,43.1935,43.1996,43.1504,43.1812,39131.3933
2007-08-20 15:40:00,70.21,70.25,70.18,70.22,47839.5061728395,43.1627,43.1873,43.1443,43.1689,47839.5062
2007-08-20 15:45:00,70.22,70.31,70.16,70.24,63602.29276895943,43.1689,43.2242,43.132,43.1812,63602.2928
2007-08-20 15:50:00,70.24,70.28,70.14,70.16,58201.05820105819,43.1812,43.2058,43.1197,43.132,58201.0582
2007-08-20 15:55:00,70.15,70.27,70.05,70.14,56768.07760141093,43.1259,43.1996,43.0644,43.1197,56768.0776
2007-08-21 09:30:00,69.91,70.03,69.8,70.0,36926.80776014109,42.9783,43.0521,42.9107,43.0336,36926.8078
2007-08-21 09:35:00,69.96,70.07,69.96,70.07,28769.841269841265,43.009,43.0767,43.009,43.0767,28769.8413
2007-08-21 09:40:00,70.07,70.13,69.87,69.87,25793.65079365079,43.0767,43.1136,42.9537,42.9537,25793.6508
2007-08-21 09:45:00,69.9,69.95,69.65,69.77,15101.410934744266,42.9722,43.0029,42.8185,42.8922,15101.4109
2007-08-21 09:50:00,69.78,69.79,69.7,69.79,25352.73368606701,42.8984,42.9045,42.8492,42.9045,25352.7337
2007-08-21 09:55:00,69.8,69.92,69.77,69.92,19951.499118165782,42.9107,42.9845,42.8922,42.9845,19951.4991
2007-08-21 10:00:00,69.91,70.06,69.91,69.97,18408.289241622573,42.9783,43.0705,42.9783,43.0152,18408.2892
2007-08-21 10:05:00,69.97,70.15,69.97,70.1,21384.47971781305,43.0152,43.1259,43.0152,43.0951,21384.4797
2007-08-21 10:10:00,70.14,70.24,70.09,70.18,15762.786596119928,43.1197,43.1812,43.089,43.1443,15762.7866
2007-08-21 10:15:00,70.17,70.2,69.88,70.0,19731.040564373896,43.1381,43.1566,42.9599,43.0336,19731.0406
2007-08-21 10:20:00,70.0,70.02,69.92,69.94,5842.151675485008,43.0336,43.0459,42.9845,42.9968,5842.1517
2007-08-21 10:25:00,69.91,70.09,69.91,70.09,6503.5273368606695,42.9783,43.089,42.9783,43.089,6503.5273
2007-08-21 10:30:00,70.12,70.13,70.07,70.12,17857.142857142855,43.1074,43.1136,43.0767,43.1074,17857.1429
2007-08-21 10:35:00,70.13,70.16,70.05,70.16,24250.440917107582,43.1136,43.132,43.0644,43.132,24250.4409
2007-08-21 10:40:00,70.16,70.2,70.07,70.18,30533.509700176364,43.132,43.1566,43.0767,43.1443,30533.5097
2007-08-21 10:45:00,70.17,70.18,70.05,70.12,11133.156966490298,43.1381,43.1443,43.0644,43.1074,11133.157
2007-08-21 10:50:00,70.12,70.18,70.1,70.14,8487.654320987653,43.1074,43.1443,43.0951,43.1197,8487.6543
2007-08-21 10:55:00,70.18,70.28,70.14,70.28,28439.15343915344,43.1443,43.2058,43.1197,43.2058,28439.1534
2007-08-21 11:00:00,70.24,70.44,70.19,70.33,16754.85008818342,43.1812,43.3041,43.1504,43.2365,16754.8501
2007-08-21 11:05:00,70.33,70.35,70.13,70.14,15873.015873015873,43.2365,43.2488,43.1136,43.1197,15873.0159
2007-08-21 11:10:00,70.14,70.14,70.02,70.05,17857.142857142855,43.1197,43.1197,43.0459,43.0644,17857.1429
2007-08-21 11:15:00,70.09,70.18,70.04,70.18,17305.996472663137,43.089,43.1443,43.0582,43.1443,17305.9965
2007-08-21 11:20:00,70.15,70.23,70.07,70.1,21935.626102292765,43.1259,43.175,43.0767,43.0951,21935.6261
2007-08-21 11:25:00,70.11,70.32,70.07,70.32,25022.045855379187,43.1013,43.2304,43.0767,43.2304,25022.0459
2007-08-21 11:30:00,70.32,70.69,70.31,70.68,35163.13932980599,43.2304,43.4578,43.2242,43.4517,35163.1393
2007-08-21 11:35:00,70.68,70.73,70.59,70.66,23809.52380952381,43.4517,43.4824,43.3963,43.4394,23809.5238
2007-08-21 11:40:00,70.65,70.76,70.63,70.72,21053.79188712522,43.4332,43.5009,43.4209,43.4763,21053.7919
2007-08-21 11:45:00,70.73,70.92,70.73,70.83,24360.670194003524,43.4824,43.5992,43.4824,43.5439,24360.6702
2007-08-21 11:50:00,70.85,70.87,70.78,70.79,11022.927689594357,43.5562,43.5685,43.5132,43.5193,11022.9277
2007-08-21 11:55:00,70.76,70.82,70.76,70.79,10030.864197530864,43.5009,43.5377,43.5009,43.5193,10030.8642
2007-08-21 12:00:00,70.81,70.82,70.74,70.76,13778.659611992944,43.5316,43.5377,43.4886,43.5009,13778.6596
2007-08-21 12:05:00,70.77,70.79,70.7,70.75,15432.098765432096,43.507,43.5193,43.464,43.4947,15432.0988
2007-08-21 12:10:00,70.77,70.77,70.63,70.74,20282.18694885361,43.507,43.507,43.4209,43.4886,20282.1869
2007-08-21 12:15:00,70.72,70.73,70.63,70.68,9810.405643738975,43.4763,43.4824,43.4209,43.4517,9810.4056
2007-08-21 12:20:00,70.69,70.7,70.65,70.68,9479.717813051146,43.4578,43.464,43.4332,43.4517,9479.7178
2007-08-21 12:25:00,70.68,70.69,70.53,70.56,8487.654320987653,43.4517,43.4578,43.3595,43.3779,8487.6543
2007-08-21 12:30:00,70.53,70.53,70.19,70.29,36706.3492063492,43.3595,43.3595,43.1504,43.2119,36706.3492
2007-08-21 12:35:00,70.27,70.37,70.26,70.29,15652.557319223984,43.1996,43.2611,43.1935,43.2119,15652.5573
2007-08-21 12:40:00,70.29,70.29,70.11,70.16,18187.830687830687,43.2119,43.2119,43.1013,43.132,18187.8307
2007-08-21 12:45:00,70.18,70.19,70.03,70.04,30643.738977072306,43.1443,43.1504,43.0521,43.0582,30643.739
2007-08-21 12:50:00,70.04,70.09,70.04,70.04,24029.982363315696,43.0582,43.089,43.0582,43.0582,24029.9824
2007-08-21 12:55:00,70.05,70.1,70.01,70.07,23589.06525573192,43.0644,43.0951,43.0398,43.0767,23589.0653
2007-08-21 13:00:00,70.04,70.13,69.99,70.11,16975.308641975305,43.0582,43.1136,43.0275,43.1013,16975.3086
2007-08-21 13:05:00,70.09,70.13,70.05,70.13,9700.176366843032,43.089,43.1136,43.0644,43.1136,9700.1764
2007-08-21 13:10:00,70.13,70.13,70.04,70.1,10471.781305114637,43.1136,43.1136,43.0582,43.0951,10471.7813
2007-08-21 13:15:00,70.1,70.14,70.08,70.11,22486.772486772483,43.0951,43.1197,43.0828,43.1013,22486.7725
2007-08-21 13:20:00,70.08,70.11,69.98,70.03,17746.91358024691,43.0828,43.1013,43.0213,43.0521,17746.9136
2007-08-21 13:25:00,70.01,70.06,69.95,69.98,11574.074074074071,43.0398,43.0705,43.0029,43.0213,11574.0741
2007-08-21 13:30:00,69.98,70.05,69.9,69.97,11574.074074074071,43.0213,43.0644,42.9722,43.0152,11574.0741
2007-08-21 13:35:00,69.95,70.01,69.88,69.88,21715.16754850088,43.0029,43.0398,42.9599,42.9599,21715.1675
2007-08-21 13:40:00,69.9,69.94,69.78,69.78,17195.767195767196,42.9722,42.9968,42.8984,42.8984,17195.7672
2007-08-21 13:45:00,69.79,69.96,69.79,69.9,15873.015873015873,42.9045,43.009,42.9045,42.9722,15873.0159
2007-08-21 13:50:00,69.9,69.92,69.85,69.91,10471.781305114637,42.9722,42.9845,42.9414,42.9783,10471.7813
2007-08-21 13:55:00,69.91,69.93,69.81,69.87,13337.742504409169,42.9783,42.9906,42.9168,42.9537,13337.7425
2007-08-21 14:00:00,69.91,70.01,69.87,69.97,22927.68959435626,42.9783,43.0398,42.9537,43.0152,22927.6896
2007-08-21 14:05:00,69.97,70.0,69.95,69.97,17526.455026455023,43.0152,43.0336,43.0029,43.0152,17526.455
2007-08-21 14:10:00,69.99,70.01,69.9,69.99,23589.06525573192,43.0275,43.0398,42.9722,43.0275,23589.0653
2007-08-21 14:15:00,69.97,70.0,69.86,69.98,31084.65608465608,43.0152,43.0336,42.9476,43.0213,31084.6561
2007-08-21 14:20:00,69.95,70.02,69.94,70.01,22597.001763668428,43.0029,43.0459,42.9968,43.0398,22597.0018
2007-08-21 14:25:00,70.02,70.09,70.0,70.04,26785.714285714283,43.0459,43.089,43.0336,43.0582,26785.7143
2007-08-21 14:30:00,70.04,70.07,69.89,69.96,23368.60670194004,43.0582,43.0767,42.966,43.009,23368.6067
2007-08-21 14:35:00,69.96,70.02,69.94,69.95,13117.283950617282,43.009,43.0459,42.9968,43.0029,13117.284
2007-08-21 14:40:00,69.99,70.02,69.86,69.9,16313.932980599646,43.0275,43.0459,42.9476,42.9722,16313.933
2007-08-21 14:45:00,69.92,69.92,69.76,69.85,17305.996472663137,42.9845,42.9845,42.8861,42.9414,17305.9965
2007-08-21 14:50:00,69.84,69.87,69.7,69.75,20392.416225749555,42.9353,42.9537,42.8492,42.8799,20392.4162
2007-08-21 14:55:00,69.76,69.79,69.7,69.75,20502.6455026455,42.8861,42.9045,42.8492,42.8799,20502.6455
2007-08-21 15:00:00,69.75,69.86,69.7,69.73,54673.721340388,42.8799,42.9476,42.8492,42.8676,54673.7213
2007-08-21 15:05:00,69.73,69.77,69.71,69.74,31305.11463844797,42.8676,42.8922,42.8554,42.8738,31305.1146
2007-08-21 15:10:00,69.75,69.76,69.7,69.76,12014.991181657848,42.8799,42.8861,42.8492,42.8861,12014.9912
2007-08-21 15:15:00,69.75,69.75,69.62,69.68,25793.65079365079,42.8799,42.8799,42.8,42.8369,25793.6508
2007-08-21 15:20:00,69.71,69.79,69.71,69.78,21053.79188712522,42.8554,42.9045,42.8554,42.8984,21053.7919
2007-08-21 15:25:00,69.79,69.82,69.71,69.76,24801.5873015873,42.9045,42.923,42.8554,42.8861,24801.5873
2007-08-21 15:30:00,69.76,69.79,69.71,69.75,49492.945326278656,42.8861,42.9045,42.8554,42.8799,49492.9453
2007-08-21 15:35:00,69.75,69.77,69.71,69.75,27006.17283950617,42.8799,42.8922,42.8554,42.8799,27006.1728
2007-08-21 15:40:00,69.73,69.75,69.61,69.65,23809.52380952381,42.8676,42.8799,42.7939,42.8185,23809.5238
2007-08-21 15:45:00,69.66,69.74,69.63,69.73,38470.0176366843,42.8246,42.8738,42.8062,42.8676,38470.0176
2007-08-21 15:50:00,69.72,69.74,69.55,69.61,33950.61728395061,42.8615,42.8738,42.757,42.7939,33950.6173
2007-08-21 15:55:00,69.66,69.71,69.52,69.62,32076.719576719574,42.8246,42.8554,42.7385,42.8,32076.7196
2007-08-22 09:30:00,70.34,70.78,70.34,70.41,55665.78483245149,43.2427,43.5132,43.2427,43.2857,55665.7848
2007-08-22 09:35:00,70.41,70.61,70.34,70.61,27998.23633156966,43.2857,43.4086,43.2427,43.4086,27998.2363
2007-08-22 09:40:00,70.6,70.73,70.44,70.53,32738.09523809524,43.4025,43.4824,43.3041,43.3595,32738.0952
2007-08-22 09:45:00,70.54,70.66,70.51,70.64,34171.0758377425,43.3656,43.4394,43.3472,43.4271,34171.0758
2007-08-22 09:50:00,70.65,70.75,70.63,70.68,18628.74779541446,43.4332,43.4947,43.4209,43.4517,18628.7478
2007-08-22 09:55:00,70.69,70.76,70.67,70.72,19620.81128747795,43.4578,43.5009,43.4455,43.4763,19620.8113
2007-08-22 10:00:00,70.74,70.99,70.65,70.94,26785.714285714283,43.4886,43.6423,43.4332,43.6115,26785.7143
2007-08-22 10:05:00,70.99,70.99,70.73,70.75,44091.71075837742,43.6423,43.6423,43.4824,43.4947,44091.7108
2007-08-22 10:10:00,70.76,70.8,70.7,70.76,18738.977072310405,43.5009,43.5254,43.464,43.5009,18738.9771
2007-08-22 10:15:00,70.76,70.8,70.71,70.8,13117.283950617282,43.5009,43.5254,43.4701,43.5254,13117.284
2007-08-22 10:20:00,70.74,70.79,70.67,70.73,15762.786596119928,43.4886,43.5193,43.4455,43.4824,15762.7866
2007-08-22 10:25:00,70.72,70.79,70.72,70.76,34722.22222222222,43.4763,43.5193,43.4763,43.5009,34722.2222
2007-08-22 10:30:00,70.76,70.83,70.65,70.69,50925.92592592592,43.5009,43.5439,43.4332,43.4578,50925.9259
2007-08-22 10:35:00,70.67,70.67,70.57,70.58,21384.47971781305,43.4455,43.4455,43.3841,43.3902,21384.4797
2007-08-22 10:40:00,70.59,70.63,70.45,70.46,29431.216931216928,43.3963,43.4209,43.3103,43.3164,29431.2169
2007-08-22 10:45:00,70.46,70.55,70.39,70.44,34501.76366843033,43.3164,43.3718,43.2734,43.3041,34501.7637
2007-08-22 10:50:00,70.44,70.52,70.44,70.5,11133.156966490298,43.3041,43.3533,43.3041,43.341,11133.157
2007-08-22 10:55:00,70.47,70.51,70.44,70.48,5621.693121693121,43.3226,43.3472,43.3041,43.3287,5621.6931
2007-08-22 11:00:00,70.45,70.5,70.35,70.45,27777.777777777774,43.3103,43.341,43.2488,43.3103,27777.7778
2007-08-22 11:05:00,70.41,70.64,70.39,70.6,28769.841269841265,43.2857,43.4271,43.2734,43.4025,28769.8413
2007-08-22 11:10:00,70.6,70.62,70.49,70.53,16975.308641975305,43.4025,43.4148,43.3349,43.3595,16975.3086
2007-08-22 11:15:00,70.53,70.55,70.48,70.54,11133.156966490298,43.3595,43.3718,43.3287,43.3656,11133.157
2007-08-22 11:20:00,70.55,70.62,70.5,70.58,19069.66490299824,43.3718,43.4148,43.341,43.3902,19069.6649
2007-08-22 11:25:00,70.61,70.63,70.52,70.52,12676.366843033507,43.4086,43.4209,43.3533,43.3533,12676.3668
2007-08-22 11:30:00,70.52,70.55,70.4,70.53,22486.772486772483,43.3533,43.3718,43.2795,43.3595,22486.7725
2007-08-22 11:35:00,70.53,70.58,70.48,70.48,16093.474426807756,43.3595,43.3902,43.3287,43.3287,16093.4744
2007-08-22 11:40:00,70.49,70.52,70.41,70.44,15432.098765432096,43.3349,43.3533,43.2857,43.3041,15432.0988
2007-08-22 11:45:00,70.47,70.48,70.44,70.44,22817.460317460314,43.3226,43.3287,43.3041,43.3041,22817.4603
2007-08-22 11:50:00,70.44,70.5,70.44,70.45,10251.32275132275,43.3041,43.341,43.3041,43.3103,10251.3228
2007-08-22 11:55:00,70.47,70.5,70.37,70.41,12455.90828924162,43.3226,43.341,43.2611,43.2857,12455.9083
2007-08-22 12:00:00,70.4,70.48,70.36,70.41,19069.66490299824,43.2795,43.3287,43.255,43.2857,19069.6649
2007-08-22 12:05:00,70.43,70.56,70.41,70.52,13668.430335097,43.298,43.3779,43.2857,43.3533,13668.4303
2007-08-22 12:10:00,70.5,70.52,70.4,70.47,24250.440917107582,43.341,43.3533,43.2795,43.3226,24250.4409
2007-08-22 12:15:00,70.48,70.52,70.47,70.5,9259.259259259255,43.3287,43.3533,43.3226,43.341,9259.2593
2007-08-22 12:20:00,70.51,70.51,70.4,70.4,17305.996472663137,43.3472,43.3472,43.2795,43.2795,17305.9965
2007-08-22 12:25:00,70.45,70.46,70.31,70.33,22707.231040564373,43.3103,43.3164,43.2242,43.2365,22707.231
2007-08-22 12:30:00,70.34,70.35,70.09,70.2,55886.24338624338,43.2427,43.2488,43.089,43.1566,55886.2434
2007-08-22 12:35:00,70.19,70.28,70.13,70.21,26234.567901234564,43.1504,43.2058,43.1136,43.1627,26234.5679
2007-08-22 12:40:00,70.2,70.2,69.97,70.03,26124.338624338623,43.1566,43.1566,43.0152,43.0521,26124.3386
2007-08-22 12:45:00,70.05,70.2,70.04,70.08,17085.53791887125,43.0644,43.1566,43.0582,43.0828,17085.5379
2007-08-22 12:50:00,70.07,70.22,70.07,70.18,23037.9188712522,43.0767,43.1689,43.0767,43.1443,23037.9189
2007-08-22 12:55:00,70.18,70.21,70.14,70.14,11904.761904761905,43.1443,43.1627,43.1197,43.1197,11904.7619
2007-08-22 13:00:00,70.15,70.21,70.06,70.08,21384.47971781305,43.1259,43.1627,43.0705,43.0828,21384.4797
2007-08-22 13:05:00,70.08,70.14,69.93,69.95,24581.12874779541,43.0828,43.1197,42.9906,43.0029,24581.1287
2007-08-22 13:10:00,69.93,70.03,69.91,69.95,13778.659611992944,42.9906,43.0521,42.9783,43.0029,13778.6596
2007-08-22 13:15:00,69.97,70.08,69.86,70.04,13558.201058201055,43.0152,43.0828,42.9476,43.0582,13558.2011
2007-08-22 13:20:00,70.04,70.14,70.03,70.06,12014.991181657848,43.0582,43.1197,43.0521,43.0705,12014.9912
2007-08-22 13:25:00,70.03,70.1,69.96,70.06,15762.786596119928,43.0521,43.0951,43.009,43.0705,15762.7866
2007-08-22 13:30:00,70.08,70.12,70.02,70.07,14880.95238095238,43.0828,43.1074,43.0459,43.0767,14880.9524
2007-08-22 13:35:00,70.12,70.15,70.05,70.05,19731.040564373896,43.1074,43.1259,43.0644,43.0644,19731.0406
2007-08-22 13:40:00,70.05,70.22,70.05,70.22,13999.11816578483,43.0644,43.1689,43.0644,43.1689,13999.1182
2007-08-22 13:45:00,70.21,70.22,70.14,70.22,15652.557319223984,43.1627,43.1689,43.1197,43.1689,15652.5573
2007-08-22 13:50:00,70.21,70.22,70.14,70.2,12896.825396825396,43.1627,43.1689,43.1197,43.1566,12896.8254
2007-08-22 13:55:00,70.2,70.23,70.13,70.16,28328.92416225749,43.1566,43.175,43.1136,43.132,28328.9242
2007-08-22 14:00:00,70.16,70.23,70.05,70.06,19290.123456790123,43.132,43.175,43.0644,43.0705,19290.1235
2007-08-22 14:05:00,70.05,70.13,70.04,70.12,15652.557319223984,43.0644,43.1136,43.0582,43.1074,15652.5573
2007-08-22 14:10:00,70.08,70.17,70.03,70.04,14329.805996472662,43.0828,43.1381,43.0521,43.0582,14329.806
2007-08-22 14:15:00,70.02,70.04,69.92,70.01,21935.626102292765,43.0459,43.0582,42.9845,43.0398,21935.6261
2007-08-22 14:20:00,70.01,70.05,69.86,69.88,13007.05467372134,43.0398,43.0644,42.9476,42.9599,13007.0547
2007-08-22 14:25:00,69.94,69.95,69.75,69.75,25022.045855379187,42.9968,43.0029,42.8799,42.8799,25022.0459
2007-08-22 14:30:00,69.74,69.91,69.74,69.83,56106.70194003527,42.8738,42.9783,42.8738,42.9291,56106.7019
2007-08-22 14:35:00,69.84,69.95,69.76,69.85,32076.719576719574,42.9353,43.0029,42.8861,42.9414,32076.7196
2007-08-22 14:40:00,69.85,69.99,69.85,69.85,33289.241622574955,42.9414,43.0275,42.9414,42.9414,33289.2416
2007-08-22 14:45:00,69.86,69.98,69.86,69.95,17305.996472663137,42.9476,43.0213,42.9476,43.0029,17305.9965
2007-08-22 14:50:00,69.95,70.13,69.85,69.88,26234.567901234564,43.0029,43.1136,42.9414,42.9599,26234.5679
2007-08-22 14:55:00,69.91,69.99,69.88,69.96,13558.201058201055,42.9783,43.0275,42.9599,43.009,13558.2011
2007-08-22 15:00:00,69.99,70.05,69.94,70.05,21825.396825396823,43.0275,43.0644,42.9968,43.0644,21825.3968
2007-08-22 15:05:00,70.08,70.08,70.01,70.05,18738.977072310405,43.0828,43.0828,43.0398,43.0644,18738.9771
2007-08-22 15:10:00,70.07,70.12,70.04,70.11,24140.21164021164,43.0767,43.1074,43.0582,43.1013,24140.2116
2007-08-22 15:15:00,70.12,70.21,70.07,70.12,49382.71604938271,43.1074,43.1627,43.0767,43.1074,49382.716
2007-08-22 15:20:00,70.13,70.2,70.11,70.11,17416.225749559082,43.1136,43.1566,43.1013,43.1013,17416.2257
2007-08-22 15:25:00,70.11,70.17,70.08,70.14,26565.2557319224,43.1013,43.1381,43.0828,43.1197,26565.2557
2007-08-22 15:30:00,70.14,70.23,70.08,70.14,42107.58377425044,43.1197,43.175,43.0828,43.1197,42107.5838
2007-08-22 15:35:00,70.13,70.19,70.08,70.13,45194.003527336856,43.1136,43.1504,43.0828,43.1136,45194.0035
2007-08-22 15:40:00,70.13,70.15,70.08,70.12,41115.52028218695,43.1136,43.1259,43.0828,43.1074,41115.5203
2007-08-22 15:45:00,70.12,70.13,69.96,69.98,39792.76895943562,43.1074,43.1136,43.009,43.0213,39792.769
2007-08-22 15:50:00,69.97,70.01,69.89,69.93,52910.0529100529,43.0152,43.0398,42.966,42.9906,52910.0529
2007-08-22 15:55:00,69.93,70.05,69.89,69.9,97552.91005291004,42.9906,43.0644,42.966,42.9722,97552.9101
2007-08-23 09:30:00,70.18,70.4,70.07,70.37,23478.835978835978,43.353,43.4889,43.2851,43.4704,23478.836
2007-08-23 09:35:00,70.37,70.45,70.15,70.26,37588.18342151675,43.4704,43.5198,43.3345,43.4024,37588.1834
2007-08-23 09:40:00,70.3,70.3,69.98,70.04,26785.714285714283,43.4271,43.4271,43.2295,43.2665,26785.7143
2007-08-23 09:45:00,70.03,70.16,69.93,70.1,34171.0758377425,43.2604,43.3407,43.1986,43.3036,34171.0758
2007-08-23 09:50:00,70.13,70.26,70.11,70.15,24360.670194003524,43.3221,43.4024,43.3098,43.3345,24360.6702
2007-08-23 09:55:00,70.15,70.21,70.09,70.15,19620.81128747795,43.3345,43.3716,43.2974,43.3345,19620.8113
2007-08-23 10:00:00,70.14,70.21,70.14,70.17,10471.781305114637,43.3283,43.3716,43.3283,43.3468,10471.7813
2007-08-23 10:05:00,70.2,70.26,70.18,70.26,22597.001763668428,43.3654,43.4024,43.353,43.4024,22597.0018
2007-08-23 10:10:00,70.26,70.31,70.23,70.26,25462.96296296296,43.4024,43.4333,43.3839,43.4024,25462.963
2007-08-23 10:15:00,70.29,70.3,70.23,70.29,18408.289241622573,43.421,43.4271,43.3839,43.421,18408.2892
2007-08-23 10:20:00,70.29,70.31,70.22,70.23,33179.01234567901,43.421,43.4333,43.3777,43.3839,33179.0123
2007-08-23 10:25:00,70.24,70.31,70.24,70.26,14440.035273368603,43.3901,43.4333,43.3901,43.4024,14440.0353
2007-08-23 10:30:00,70.24,70.29,70.2,70.26,17857.142857142855,43.3901,43.421,43.3654,43.4024,17857.1429
2007-08-23 10:35:00,70.26,70.3,70.22,70.3,17195.767195767196,43.4024,43.4271,43.3777,43.4271,17195.7672
2007-08-23 10:40:00,70.29,70.34,70.27,70.29,12566.137566137564,43.421,43.4519,43.4086,43.421,12566.1376
2007-08-23 10:45:00,70.29,70.31,70.25,70.31,7275.132275132274,43.421,43.4333,43.3963,43.4333,7275.1323
2007-08-23 10:50:00,70.31,70.35,70.31,70.34,7385.361552028218,43.4333,43.458,43.4333,43.4519,7385.3616
2007-08-23 10:55:00,70.34,70.42,70.24,70.42,38249.55908289241,43.4519,43.5013,43.3901,43.5013,38249.5591
2007-08-23 11:00:00,70.42,70.45,70.28,70.32,21825.396825396823,43.5013,43.5198,43.4148,43.4395,21825.3968
2007-08-23 11:05:00,70.33,70.37,70.29,70.34,34611.992945326274,43.4457,43.4704,43.421,43.4519,34611.9929
2007-08-23 11:10:00,70.34,70.34,70.27,70.31,15542.32804232804,43.4519,43.4519,43.4086,43.4333,15542.328
2007-08-23 11:15:00,70.32,70.34,70.28,70.28,45194.003527336856,43.4395,43.4519,43.4148,43.4148,45194.0035
2007-08-23 11:20:00,70.31,70.32,70.27,70.31,13447.971781305114,43.4333,43.4395,43.4086,43.4333,13447.9718
2007-08-23 11:25:00,70.31,70.31,70.11,70.14,18518.518518518515,43.4333,43.4333,43.3098,43.3283,18518.5185
2007-08-23 11:30:00,70.15,70.18,70.06,70.13,20833.33333333333,43.3345,43.353,43.2789,43.3221,20833.3333
2007-08-23 11:35:00,70.13,70.2,70.08,70.11,22376.54320987654,43.3221,43.3654,43.2912,43.3098,22376.5432
2007-08-23 11:40:00,70.1,70.17,70.1,70.13,12345.679012345678,43.3036,43.3468,43.3036,43.3221,12345.679
2007-08-23 11:45:00,70.14,70.21,70.1,70.16,13227.513227513226,43.3283,43.3716,43.3036,43.3407,13227.5132
2007-08-23 11:50:00,70.16,70.16,70.03,70.13,9810.405643738975,43.3407,43.3407,43.2604,43.3221,9810.4056
2007-08-23 11:55:00,70.11,70.12,69.96,69.96,21494.70899470899,43.3098,43.316,43.2171,43.2171,21494.709
2007-08-23 12:00:00,69.99,70.05,69.99,70.05,11463.84479717813,43.2357,43.2727,43.2357,43.2727,11463.8448
2007-08-23 12:05:00,70.05,70.08,70.02,70.02,11353.615520282186,43.2727,43.2912,43.2542,43.2542,11353.6155
2007-08-23 12:10:00,70.02,70.05,69.99,69.99,13337.742504409169,43.2542,43.2727,43.2357,43.2357,13337.7425
2007-08-23 12:15:00,69.98,70.04,69.97,70.03,12566.137566137564,43.2295,43.2665,43.2233,43.2604,12566.1376
2007-08-23 12:20:00,70.03,70.04,69.94,70.0,20723.104056437387,43.2604,43.2665,43.2048,43.2418,20723.1041
2007-08-23 12:25:00,69.98,70.0,69.88,70.0,11463.84479717813,43.2295,43.2418,43.1677,43.2418,11463.8448
2007-08-23 12:30:00,70.0,70.07,69.99,70.03,11904.761904761905,43.2418,43.2851,43.2357,43.2604,11904.7619
2007-08-23 12:35:00,70.03,70.08,70.03,70.06,12786.596119929452,43.2604,43.2912,43.2604,43.2789,12786.5961
2007-08-23 12:40:00,70.07,70.08,70.02,70.02,17526.455026455023,43.2851,43.2912,43.2542,43.2542,17526.455
2007-08-23 12:45:00,69.99,70.04,69.95,70.04,15101.410934744266,43.2357,43.2665,43.2109,43.2665,15101.4109
2007-08-23 12:50:00,70.03,70.03,69.92,69.97,17416.225749559082,43.2604,43.2604,43.1924,43.2233,17416.2257
2007-08-23 12:55:00,69.97,69.97,69.91,69.95,14329.805996472662,43.2233,43.2233,43.1862,43.2109,14329.806
2007-08-23 13:00:00,69.95,69.96,69.88,69.94,12235.449735449734,43.2109,43.2171,43.1677,43.2048,12235.4497
2007-08-23 13:05:00,69.92,69.99,69.87,69.89,15101.410934744266,43.1924,43.2357,43.1615,43.1739,15101.4109
2007-08-23 13:10:00,69.89,70.0,69.87,69.93,18518.518518518515,43.1739,43.2418,43.1615,43.1986,18518.5185
2007-08-23 13:15:00,69.96,69.96,69.84,69.85,13888.888888888889,43.2171,43.2171,43.143,43.1492,13888.8889
2007-08-23 13:20:00,69.84,69.87,69.81,69.82,13999.11816578483,43.143,43.1615,43.1245,43.1306,13999.1182
2007-08-23 13:25:00,69.81,69.82,69.73,69.78,18518.518518518515,43.1245,43.1306,43.075,43.1059,18518.5185
2007-08-23 13:30:00,69.78,69.8,69.73,69.77,32407.407407407405,43.1059,43.1183,43.075,43.0997,32407.4074
2007-08-23 13:35:00,69.8,69.94,69.76,69.93,26675.485008818338,43.1183,43.2048,43.0936,43.1986,26675.485
2007-08-23 13:40:00,69.93,70.05,69.93,69.99,27998.23633156966,43.1986,43.2727,43.1986,43.2357,27998.2363
2007-08-23 13:45:00,69.98,69.99,69.94,69.96,18077.60141093474,43.2295,43.2357,43.2048,43.2171,18077.6014
2007-08-23 13:50:00,69.94,69.99,69.94,69.98,19510.58201058201,43.2048,43.2357,43.2048,43.2295,19510.582
2007-08-23 13:55:00,69.96,69.96,69.9,69.93,24360.670194003524,43.2171,43.2171,43.1801,43.1986,24360.6702
2007-08-23 14:00:00,69.98,70.03,69.95,70.0,23037.9188712522,43.2295,43.2604,43.2109,43.2418,23037.9189
2007-08-23 14:05:00,70.0,70.04,69.95,70.02,21935.626102292765,43.2418,43.2665,43.2109,43.2542,21935.6261
2007-08-23 14:10:00,70.04,70.11,70.04,70.11,11463.84479717813,43.2665,43.3098,43.2665,43.3098,11463.8448
2007-08-23 14:15:00,70.1,70.11,69.99,70.03,13558.201058201055,43.3036,43.3098,43.2357,43.2604,13558.2011
2007-08-23 14:20:00,70.03,70.06,69.95,69.95,17746.91358024691,43.2604,43.2789,43.2109,43.2109,17746.9136
2007-08-23 14:25:00,69.95,69.96,69.93,69.95,16313.932980599646,43.2109,43.2171,43.1986,43.2109,16313.933
2007-08-23 14:30:00,69.93,69.97,69.92,69.96,14329.805996472662,43.1986,43.2233,43.1924,43.2171,14329.806
2007-08-23 14:35:00,69.97,69.97,69.85,69.85,25683.421516754846,43.2233,43.2233,43.1492,43.1492,25683.4215
2007-08-23 14:40:00,69.85,69.88,69.72,69.75,27116.402116402114,43.1492,43.1677,43.0689,43.0874,27116.4021
2007-08-23 14:45:00,69.75,69.75,69.67,69.68,17857.142857142855,43.0874,43.0874,43.038,43.0442,17857.1429
2007-08-23 14:50:00,69.67,69.85,69.67,69.82,10030.864197530864,43.038,43.1492,43.038,43.1306,10030.8642
2007-08-23 14:55:00,69.84,69.84,69.78,69.8,15211.64021164021,43.143,43.143,43.1059,43.1183,15211.6402
2007-08-23 15:00:00,69.8,69.92,69.78,69.85,18738.977072310405,43.1183,43.1924,43.1059,43.1492,18738.9771
2007-08-23 15:05:00,69.89,69.9,69.85,69.87,16424.162257495587,43.1739,43.1801,43.1492,43.1615,16424.1623
2007-08-23 15:10:00,69.86,69.87,69.8,69.82,18628.74779541446,43.1553,43.1615,43.1183,43.1306,18628.7478
2007-08-23 15:15:00,69.8,69.86,69.7,69.75,57429.45326278659,43.1183,43.1553,43.0565,43.0874,57429.4533
2007-08-23 15:20:00,69.71,69.88,69.71,69.81,49382.71604938271,43.0627,43.1677,43.0627,43.1245,49382.716
2007-08-23 15:25:00,69.81,69.84,69.77,69.8,26234.567901234564,43.1245,43.143,43.0997,43.1183,26234.5679
2007-08-23 15:30:00,69.79,69.84,69.78,69.81,29100.529100529096,43.1121,43.143,43.1059,43.1245,29100.5291
2007-08-23 15:35:00,69.8,69.81,69.66,69.67,30313.05114638448,43.1183,43.1245,43.0318,43.038,30313.0511
2007-08-23 15:40:00,69.67,69.73,69.57,69.69,47067.90123456789,43.038,43.075,42.9762,43.0503,47067.9012
2007-08-23 15:45:00,69.69,69.75,69.63,69.66,59303.35097001763,43.0503,43.0874,43.0133,43.0318,59303.351
2007-08-23 15:50:00,69.66,69.67,69.44,69.45,57319.22398589065,43.0318,43.038,42.8959,42.9021,57319.224
2007-08-23 15:55:00,69.46,69.57,69.36,69.4,118606.70194003526,42.9082,42.9762,42.8465,42.8712,118606.7019
2007-08-24 09:30:00,69.2,69.72,69.11,69.71,25793.65079365079,42.7476,43.0689,42.692,43.0627,25793.6508
2007-08-24 09:35:00,69.73,69.79,69.67,69.75,15762.786596119928,43.075,43.1121,43.038,43.0874,15762.7866
2007-08-24 09:40:00,69.75,69.77,69.66,69.67,13888.888888888889,43.0874,43.0997,43.0318,43.038,13888.8889
2007-08-24 09:45:00,69.69,69.72,69.63,69.66,23148.148148148142,43.0503,43.0689,43.0133,43.0318,23148.1481
2007-08-24 09:50:00,69.65,69.85,69.65,69.68,14880.95238095238,43.0256,43.1492,43.0256,43.0442,14880.9524
2007-08-24 09:55:00,69.71,69.75,69.63,69.63,13117.283950617282,43.0627,43.0874,43.0133,43.0133,13117.284
2007-08-24 10:00:00,69.65,69.95,69.65,69.82,26895.943562610228,43.0256,43.2109,43.0256,43.1306,26895.9436
2007-08-24 10:05:00,69.81,70.1,69.81,70.07,21494.70899470899,43.1245,43.3036,43.1245,43.2851,21494.709
2007-08-24 10:10:00,70.05,70.11,70.0,70.01,21935.626102292765,43.2727,43.3098,43.2418,43.248,21935.6261
2007-08-24 10:15:00,70.0,70.19,69.99,70.05,46075.8377425044,43.2418,43.3592,43.2357,43.2727,46075.8377
2007-08-24 10:20:00,70.04,70.04,69.97,69.98,13007.05467372134,43.2665,43.2665,43.2233,43.2295,13007.0547
2007-08-24 10:25:00,70.0,70.03,69.93,69.98,17416.225749559082,43.2418,43.2604,43.1986,43.2295,17416.2257
2007-08-24 10:30:00,69.98,70.01,69.84,69.87,14219.576719576718,43.2295,43.248,43.143,43.1615,14219.5767
2007-08-24 10:35:00,69.88,70.04,69.86,70.04,17746.91358024691,43.1677,43.2665,43.1553,43.2665,17746.9136
2007-08-24 10:40:00,70.04,70.08,70.03,70.04,12345.679012345678,43.2665,43.2912,43.2604,43.2665,12345.679
2007-08-24 10:45:00,70.05,70.05,70.0,70.04,14109.347442680775,43.2727,43.2727,43.2418,43.2665,14109.3474
2007-08-24 10:50:00,70.03,70.05,70.02,70.04,16203.703703703704,43.2604,43.2727,43.2542,43.2665,16203.7037
2007-08-24 10:55:00,70.04,70.08,70.04,70.06,12125.220458553791,43.2665,43.2912,43.2665,43.2789,12125.2205
2007-08-24 11:00:00,70.07,70.08,69.99,70.08,10030.864197530864,43.2851,43.2912,43.2357,43.2912,10030.8642
2007-08-24 11:05:00,70.05,70.13,70.02,70.09,12566.137566137564,43.2727,43.3221,43.2542,43.2974,12566.1376
2007-08-24 11:10:00,70.1,70.1,69.99,69.99,8818.342151675484,43.3036,43.3036,43.2357,43.2357,8818.3422
2007-08-24 11:15:00,69.98,70.01,69.91,69.94,9149.029982363314,43.2295,43.248,43.1862,43.2048,9149.03
2007-08-24 11:20:00,69.91,69.95,69.88,69.91,15983.245149911814,43.1862,43.2109,43.1677,43.1862,15983.2451
2007-08-24 11:25:00,69.9,69.95,69.68,69.75,28328.92416225749,43.1801,43.2109,43.0442,43.0874,28328.9242
2007-08-24 11:30:00,69.77,69.86,69.75,69.76,57098.76543209876,43.0997,43.1553,43.0874,43.0936,57098.7654
2007-08-24 11:35:00,69.76,69.82,69.72,69.77,50485.00881834215,43.0936,43.1306,43.0689,43.0997,50485.0088
2007-08-24 11:40:00,69.76,69.87,69.73,69.85,31856.261022927687,43.0936,43.1615,43.075,43.1492,31856.261
2007-08-24 11:45:00,69.85,69.93,69.84,69.93,11574.074074074071,43.1492,43.1986,43.143,43.1986,11574.0741
2007-08-24 11:50:00,69.95,69.98,69.92,69.95,19951.499118165782,43.2109,43.2295,43.1924,43.2109,19951.4991
2007-08-24 11:55:00,69.96,69.99,69.91,69.95,15983.245149911814,43.2171,43.2357,43.1862,43.2109,15983.2451
2007-08-24 12:00:00,69.95,69.97,69.9,69.9,13778.659611992944,43.2109,43.2233,43.1801,43.1801,13778.6596
2007-08-24 12:05:00,69.87,69.95,69.87,69.95,5731.922398589065,43.1615,43.2109,43.1615,43.2109,5731.9224
2007-08-24 12:10:00,69.95,69.99,69.91,69.99,12014.991181657848,43.2109,43.2357,43.1862,43.2357,12014.9912
2007-08-24 12:15:00,69.99,70.11,69.99,70.08,12786.596119929452,43.2357,43.3098,43.2357,43.2912,12786.5961
2007-08-24 12:20:00,70.08,70.24,70.08,70.13,14550.264550264548,43.2912,43.3901,43.2912,43.3221,14550.2646
2007-08-24 12:25:00,70.13,70.16,70.05,70.05,3637.566137566137,43.3221,43.3407,43.2727,43.2727,3637.5661
2007-08-24 12:30:00,70.04,70.11,70.02,70.04,9920.63492063492,43.2665,43.3098,43.2542,43.2665,9920.6349
2007-08-24 12:35:00,70.04,70.11,70.04,70.1,8267.195767195766,43.2665,43.3098,43.2665,43.3036,8267.1958
2007-08-24 12:40:00,70.11,70.15,70.09,70.09,3968.253968253968,43.3098,43.3345,43.2974,43.2974,3968.254
2007-08-24 12:45:00,70.09,70.14,70.09,70.14,5291.00529100529,43.2974,43.3283,43.2974,43.3283,5291.0053
2007-08-24 12:50:00,70.14,70.14,70.11,70.14,6503.5273368606695,43.3283,43.3283,43.3098,43.3283,6503.5273
2007-08-24 12:55:00,70.13,70.17,70.11,70.13,9589.947089947089,43.3221,43.3468,43.3098,43.3221,9589.9471
2007-08-24 13:00:00,70.13,70.16,70.11,70.15,4850.088183421516,43.3221,43.3407,43.3098,43.3345,4850.0882
2007-08-24 13:05:00,70.18,70.19,70.13,70.19,14770.723104056437,43.353,43.3592,43.3221,43.3592,14770.7231
2007-08-24 13:10:00,70.19,70.25,70.19,70.23,8597.883597883598,43.3592,43.3963,43.3592,43.3839,8597.8836
2007-08-24 13:15:00,70.21,70.24,70.18,70.21,4078.483245149912,43.3716,43.3901,43.353,43.3716,4078.4832
2007-08-24 13:20:00,70.21,70.22,70.15,70.19,6834.2151675485,43.3716,43.3777,43.3345,43.3592,6834.2152
2007-08-24 13:25:00,70.19,70.29,70.17,70.25,9479.717813051146,43.3592,43.421,43.3468,43.3963,9479.7178
2007-08-24 13:30:00,70.25,70.33,70.25,70.28,14329.805996472662,43.3963,43.4457,43.3963,43.4148,14329.806
2007-08-24 13:35:00,70.3,70.34,70.28,70.34,12566.137566137564,43.4271,43.4519,43.4148,43.4519,12566.1376
2007-08-24 13:40:00,70.34,70.34,70.28,70.3,6723.985890652557,43.4519,43.4519,43.4148,43.4271,6723.9859
2007-08-24 13:45:00,70.3,70.31,70.21,70.22,8818.342151675484,43.4271,43.4333,43.3716,43.3777,8818.3422
2007-08-24 13:50:00,70.22,70.23,70.17,70.21,4078.483245149912,43.3777,43.3839,43.3468,43.3716,4078.4832
2007-08-24 13:55:00,70.21,70.26,70.21,70.26,9920.63492063492,43.3716,43.4024,43.3716,43.4024,9920.6349
2007-08-24 14:00:00,70.26,70.34,70.26,70.34,8046.737213403879,43.4024,43.4519,43.4024,43.4519,8046.7372
2007-08-24 14:05:00,70.32,70.39,70.27,70.36,17085.53791887125,43.4395,43.4827,43.4086,43.4642,17085.5379
2007-08-24 14:10:00,70.37,70.43,70.35,70.43,15983.245149911814,43.4704,43.5075,43.458,43.5075,15983.2451
2007-08-24 14:15:00,70.43,70.56,70.41,70.5,36375.66137566137,43.5075,43.5878,43.4951,43.5507,36375.6614
2007-08-24 14:20:00,70.48,70.53,70.47,70.51,12566.137566137564,43.5383,43.5692,43.5322,43.5569,12566.1376
2007-08-24 14:25:00,70.53,70.65,70.49,70.63,29431.216931216928,43.5692,43.6434,43.5445,43.631,29431.2169
2007-08-24 14:30:00,70.63,70.63,70.53,70.62,25242.50440917108,43.631,43.631,43.5692,43.6248,25242.5044
2007-08-24 14:35:00,70.61,70.73,70.61,70.73,36926.80776014109,43.6186,43.6928,43.6186,43.6928,36926.8078
2007-08-24 14:40:00,70.72,70.75,70.68,70.72,28880.07054673721,43.6866,43.7051,43.6619,43.6866,28880.0705
2007-08-24 14:45:00,70.71,70.85,70.71,70.82,18849.206349206343,43.6804,43.7669,43.6804,43.7484,18849.2063
2007-08-24 14:50:00,70.82,70.89,70.8,70.86,19841.26984126984,43.7484,43.7916,43.736,43.7731,19841.2698
2007-08-24 14:55:00,70.86,70.97,70.85,70.94,18959.43562610229,43.7731,43.841,43.7669,43.8225,18959.4356
2007-08-24 15:00:00,70.91,70.97,70.89,70.94,24470.89947089947,43.804,43.841,43.7916,43.8225,24470.8995
2007-08-24 15:05:00,70.96,70.97,70.94,70.95,12566.137566137564,43.8349,43.841,43.8225,43.8287,12566.1376
2007-08-24 15:10:00,70.95,71.0,70.94,71.0,18849.206349206343,43.8287,43.8596,43.8225,43.8596,18849.2063
2007-08-24 15:15:00,71.01,71.08,71.01,71.07,19179.894179894178,43.8657,43.909,43.8657,43.9028,19179.8942
2007-08-24 15:20:00,71.05,71.07,70.95,71.05,39351.85185185185,43.8905,43.9028,43.8287,43.8905,39351.8519
2007-08-24 15:25:00,71.03,71.22,71.03,71.21,31194.885361552024,43.8781,43.9955,43.8781,43.9893,31194.8854
2007-08-24 15:30:00,71.21,71.36,71.2,71.2,35383.59788359788,43.9893,44.082,43.9831,43.9831,35383.5979
2007-08-24 15:35:00,71.2,71.23,71.09,71.19,43099.64726631393,43.9831,44.0016,43.9152,43.9769,43099.6473
2007-08-24 15:40:00,71.19,71.31,71.19,71.3,41776.8959435626,43.9769,44.0511,43.9769,44.0449,41776.8959
2007-08-24 15:45:00,71.3,71.39,71.25,71.27,44863.31569664903,44.0449,44.1005,44.014,44.0264,44863.3157
2007-08-24 15:50:00,71.26,71.31,71.1,71.14,41776.8959435626,44.0202,44.0511,43.9213,43.9461,41776.8959
2007-08-24 15:55:00,71.13,71.19,71.12,71.17,65806.8783068783,43.9399,43.9769,43.9337,43.9646,65806.8783
2007-08-27 09:30:00,71.12,71.6,71.03,71.6,39021.16402116402,43.9337,44.2302,43.8781,44.2302,39021.164
2007-08-27 09:35:00,71.58,71.64,71.51,71.53,22927.68959435626,44.2179,44.2549,44.1746,44.187,22927.6896
2007-08-27 09:40:00,71.57,71.57,71.31,71.52,18298.059964726628,44.2117,44.2117,44.0511,44.1808,18298.06
2007-08-27 09:45:00,71.52,71.53,71.29,71.39,16534.391534391532,44.1808,44.187,44.0387,44.1005,16534.3915
2007-08-27 09:50:00,71.41,71.53,71.32,71.53,18408.289241622573,44.1128,44.187,44.0572,44.187,18408.2892
2007-08-27 09:55:00,71.52,71.65,71.51,71.58,15542.32804232804,44.1808,44.2611,44.1746,44.2179,15542.328
2007-08-27 10:00:00,71.58,71.62,71.31,71.33,21384.47971781305,44.2179,44.2426,44.0511,44.0634,21384.4797
2007-08-27 10:05:00,71.33,71.41,71.29,71.34,17526.455026455023,44.0634,44.1128,44.0387,44.0696,17526.455
2007-08-27 10:10:00,71.34,71.49,71.33,71.41,13447.971781305114,44.0696,44.1623,44.0634,44.1128,13447.9718
2007-08-27 10:15:00,71.39,71.5,71.36,71.44,16313.932980599646,44.1005,44.1684,44.082,44.1314,16313.933
2007-08-27 10:20:00,71.44,71.53,71.37,71.53,10141.093474426809,44.1314,44.187,44.0881,44.187,10141.0935
2007-08-27 10:25:00,71.51,71.59,71.51,71.59,15432.098765432096,44.1746,44.224,44.1746,44.224,15432.0988
2007-08-27 10:30:00,71.57,71.61,71.44,71.47,8708.112874779541,44.2117,44.2364,44.1314,44.1499,8708.1129
2007-08-27 10:35:00,71.46,71.5,71.36,71.49,14219.576719576718,44.1437,44.1684,44.082,44.1623,14219.5767
2007-08-27 10:40:00,71.49,71.5,71.41,71.41,24360.670194003524,44.1623,44.1684,44.1128,44.1128,24360.6702
2007-08-27 10:45:00,71.42,71.42,71.27,71.37,19510.58201058201,44.119,44.119,44.0264,44.0881,19510.582
2007-08-27 10:50:00,71.36,71.44,71.32,71.44,14991.181657848325,44.082,44.1314,44.0572,44.1314,14991.1817
2007-08-27 10:55:00,71.44,71.48,71.41,71.48,9810.405643738975,44.1314,44.1561,44.1128,44.1561,9810.4056
2007-08-27 11:00:00,71.48,71.49,71.44,71.44,4078.483245149912,44.1561,44.1623,44.1314,44.1314,4078.4832
2007-08-27 11:05:00,71.47,71.49,71.42,71.49,8046.737213403879,44.1499,44.1623,44.119,44.1623,8046.7372
2007-08-27 11:10:00,71.48,71.49,71.45,71.47,7605.820105820105,44.1561,44.1623,44.1376,44.1499,7605.8201
2007-08-27 11:15:00,71.48,71.49,71.38,71.42,10361.552028218694,44.1561,44.1623,44.0943,44.119,10361.552
2007-08-27 11:20:00,71.41,71.43,71.35,71.39,8046.737213403879,44.1128,44.1252,44.0758,44.1005,8046.7372
2007-08-27 11:25:00,71.37,71.43,71.37,71.38,10471.781305114637,44.0881,44.1252,44.0881,44.0943,10471.7813
2007-08-27 11:30:00,71.39,71.4,71.32,71.38,10582.01058201058,44.1005,44.1067,44.0572,44.0943,10582.0106
2007-08-27 11:35:00,71.38,71.43,71.35,71.43,11243.38624338624,44.0943,44.1252,44.0758,44.1252,11243.3862
2007-08-27 11:40:00,71.45,71.46,71.43,71.43,1543.2098765432097,44.1376,44.1437,44.1252,44.1252,1543.2099
2007-08-27 11:45:00,71.44,71.45,71.42,71.42,3637.566137566137,44.1314,44.1376,44.119,44.119,3637.5661
2007-08-27 11:50:00,71.44,71.47,71.43,71.47,4078.483245149912,44.1314,44.1499,44.1252,44.1499,4078.4832
2007-08-27 11:55:00,71.46,71.46,71.41,71.41,8818.342151675484,44.1437,44.1437,44.1128,44.1128,8818.3422
2007-08-27 12:00:00,71.4,71.41,71.33,71.33,12896.825396825396,44.1067,44.1128,44.0634,44.0634,12896.8254
2007-08-27 12:05:00,71.32,71.39,71.28,71.35,9589.947089947089,44.0572,44.1005,44.0325,44.0758,9589.9471
2007-08-27 12:10:00,71.35,71.49,71.35,71.48,7495.5908289241615,44.0758,44.1623,44.0758,44.1561,7495.5908
2007-08-27 12:15:00,71.5,71.54,71.47,71.51,11463.84479717813,44.1684,44.1931,44.1499,44.1746,11463.8448
2007-08-27 12:20:00,71.49,71.61,71.49,71.53,18077.60141093474,44.1623,44.2364,44.1623,44.187,18077.6014
2007-08-27 12:25:00,71.51,71.53,71.51,71.51,5511.463844797177,44.1746,44.187,44.1746,44.1746,5511.4638
2007-08-27 12:30:00,71.51,71.52,71.5,71.51,4409.171075837742,44.1746,44.1808,44.1684,44.1746,4409.1711
2007-08-27 12:35:00,71.51,71.57,71.5,71.55,11243.38624338624,44.1746,44.2117,44.1684,44.1993,11243.3862
2007-08-27 12:40:00,71.53,71.58,71.52,71.54,6944.444444444443,44.187,44.2179,44.1808,44.1931,6944.4444
2007-08-27 12:45:00,71.55,71.61,71.54,71.61,10692.239858906523,44.1993,44.2364,44.1931,44.2364,10692.2399
2007-08-27 12:50:00,71.6,71.62,71.58,71.61,4409.171075837742,44.2302,44.2426,44.2179,44.2364,4409.1711
2007-08-27 12:55:00,71.62,71.67,71.61,71.67,15211.64021164021,44.2426,44.2735,44.2364,44.2735,15211.6402
2007-08-27 13:00:00,71.66,71.74,71.64,71.74,12676.366843033507,44.2673,44.3167,44.2549,44.3167,12676.3668
2007-08-27 13:05:00,71.75,71.86,71.74,71.82,13668.430335097,44.3229,44.3908,44.3167,44.3661,13668.4303
2007-08-27 13:10:00,71.81,71.86,71.8,71.86,5842.151675485008,44.3599,44.3908,44.3538,44.3908,5842.1517
2007-08-27 13:15:00,71.86,71.86,71.77,71.78,8046.737213403879,44.3908,44.3908,44.3352,44.3414,8046.7372
2007-08-27 13:20:00,71.78,71.79,71.77,71.77,8156.966490299823,44.3414,44.3476,44.3352,44.3352,8156.9665
2007-08-27 13:25:00,71.77,71.88,71.76,71.88,4850.088183421516,44.3352,44.4032,44.3291,44.4032,4850.0882
2007-08-27 13:30:00,71.86,71.88,71.83,71.83,11904.761904761905,44.3908,44.4032,44.3723,44.3723,11904.7619
2007-08-27 13:35:00,71.83,71.83,71.71,71.71,12676.366843033507,44.3723,44.3723,44.2982,44.2982,12676.3668
2007-08-27 13:40:00,71.71,71.71,71.61,71.61,6613.756613756613,44.2982,44.2982,44.2364,44.2364,6613.7566
2007-08-27 13:45:00,71.61,71.67,71.59,71.67,6834.2151675485,44.2364,44.2735,44.224,44.2735,6834.2152
2007-08-27 13:50:00,71.65,71.67,71.49,71.52,37477.95414462081,44.2611,44.2735,44.1623,44.1808,37477.9541
2007-08-27 13:55:00,71.54,71.55,71.49,71.52,5842.151675485008,44.1931,44.1993,44.1623,44.1808,5842.1517
2007-08-27 14:00:00,71.52,71.58,71.48,71.55,11794.53262786596,44.1808,44.2179,44.1561,44.1993,11794.5326
2007-08-27 14:05:00,71.56,71.59,71.51,71.52,17305.996472663137,44.2055,44.224,44.1746,44.1808,17305.9965
2007-08-27 14:10:00,71.5,71.67,71.49,71.65,11904.761904761905,44.1684,44.2735,44.1623,44.2611,11904.7619
2007-08-27 14:15:00,71.65,71.67,71.58,71.61,7936.507936507935,44.2611,44.2735,44.2179,44.2364,7936.5079
2007-08-27 14:20:00,71.61,71.68,71.56,71.57,13888.888888888889,44.2364,44.2796,44.2055,44.2117,13888.8889
2007-08-27 14:25:00,71.56,71.58,71.49,71.52,7054.673721340388,44.2055,44.2179,44.1623,44.1808,7054.6737
2007-08-27 14:30:00,71.51,71.61,71.46,71.59,13337.742504409169,44.1746,44.2364,44.1437,44.224,13337.7425
2007-08-27 14:35:00,71.58,71.59,71.51,71.53,14660.493827160491,44.2179,44.224,44.1746,44.187,14660.4938
2007-08-27 14:40:00,71.53,71.58,71.5,71.52,6172.839506172839,44.187,44.2179,44.1684,44.1808,6172.8395
2007-08-27 14:45:00,71.52,71.54,71.41,71.44,13007.05467372134,44.1808,44.1931,44.1128,44.1314,13007.0547
2007-08-27 14:50:00,71.44,71.51,71.44,71.51,7826.278659611992,44.1314,44.1746,44.1314,44.1746,7826.2787
2007-08-27 14:55:00,71.5,71.56,71.46,71.5,27557.319223985887,44.1684,44.2055,44.1437,44.1684,27557.3192
2007-08-27 15:00:00,71.51,71.56,71.45,71.54,12125.220458553791,44.1746,44.2055,44.1376,44.1931,12125.2205
2007-08-27 15:05:00,71.53,71.54,71.43,71.43,18077.60141093474,44.187,44.1931,44.1252,44.1252,18077.6014
2007-08-27 15:10:00,71.44,71.53,71.44,71.46,14770.723104056437,44.1314,44.187,44.1314,44.1437,14770.7231
2007-08-27 15:15:00,71.48,71.49,71.26,71.36,34501.76366843033,44.1561,44.1623,44.0202,44.082,34501.7637
2007-08-27 15:20:00,71.36,71.44,71.33,71.42,18738.977072310405,44.082,44.1314,44.0634,44.119,18738.9771
2007-08-27 15:25:00,71.43,71.51,71.43,71.49,10912.698412698412,44.1252,44.1746,44.1252,44.1623,10912.6984
2007-08-27 15:30:00,71.49,71.61,71.48,71.56,16424.162257495587,44.1623,44.2364,44.1561,44.2055,16424.1623
2007-08-27 15:35:00,71.56,71.57,71.46,71.49,25683.421516754846,44.2055,44.2117,44.1437,44.1623,25683.4215
2007-08-27 15:40:00,71.51,71.59,71.5,71.54,20612.87477954145,44.1746,44.224,44.1684,44.1931,20612.8748
2007-08-27 15:45:00,71.55,71.57,71.53,71.54,18187.830687830687,44.1993,44.2117,44.187,44.1931,18187.8307
2007-08-27 15:50:00,71.54,71.54,71.24,71.32,29651.67548500881,44.1931,44.1931,44.0078,44.0572,29651.6755
2007-08-27 15:55:00,71.32,71.35,71.2,71.31,56106.70194003527,44.0572,44.0758,43.9831,44.0511,56106.7019
2007-08-28 09:30:00,70.95,71.01,70.49,70.56,27336.860670194,43.8287,43.8657,43.5445,43.5878,27336.8607
2007-08-28 09:35:00,70.54,70.67,70.52,70.63,24581.12874779541,43.5754,43.6557,43.5631,43.631,24581.1287
2007-08-28 09:40:00,70.63,70.76,70.56,70.68,20061.728395061727,43.631,43.7113,43.5878,43.6619,20061.7284
2007-08-28 09:45:00,70.64,70.74,70.57,70.71,15983.245149911814,43.6372,43.699,43.5939,43.6804,15983.2451
2007-08-28 09:50:00,70.65,70.67,70.55,70.61,12125.220458553791,43.6434,43.6557,43.5816,43.6186,12125.2205
2007-08-28 09:55:00,70.57,70.65,70.57,70.65,10582.01058201058,43.5939,43.6434,43.5939,43.6434,10582.0106
2007-08-28 10:00:00,70.67,70.72,70.49,70.65,17195.767195767196,43.6557,43.6866,43.5445,43.6434,17195.7672
2007-08-28 10:05:00,70.63,70.67,70.35,70.37,12676.366843033507,43.631,43.6557,43.458,43.4704,12676.3668
2007-08-28 10:10:00,70.4,70.42,70.32,70.34,11463.84479717813,43.4889,43.5013,43.4395,43.4519,11463.8448
2007-08-28 10:15:00,70.32,70.34,70.16,70.17,15983.245149911814,43.4395,43.4519,43.3407,43.3468,15983.2451
2007-08-28 10:20:00,70.2,70.2,70.06,70.15,13999.11816578483,43.3654,43.3654,43.2789,43.3345,13999.1182
2007-08-28 10:25:00,70.15,70.15,70.01,70.06,17416.225749559082,43.3345,43.3345,43.248,43.2789,17416.2257
2007-08-28 10:30:00,70.09,70.09,69.99,70.03,15321.869488536153,43.2974,43.2974,43.2357,43.2604,15321.8695
2007-08-28 10:35:00,70.05,70.11,70.03,70.06,23148.148148148142,43.2727,43.3098,43.2604,43.2789,23148.1481
2007-08-28 10:40:00,70.04,70.09,70.02,70.08,16313.932980599646,43.2665,43.2974,43.2542,43.2912,16313.933
2007-08-28 10:45:00,70.09,70.24,70.07,70.21,31084.65608465608,43.2974,43.3901,43.2851,43.3716,31084.6561
2007-08-28 10:50:00,70.21,70.24,70.13,70.23,17195.767195767196,43.3716,43.3901,43.3221,43.3839,17195.7672
2007-08-28 10:55:00,70.21,70.53,70.13,70.53,50044.09171075837,43.3716,43.5692,43.3221,43.5692,50044.0917
2007-08-28 11:00:00,70.53,70.53,70.36,70.4,24470.89947089947,43.5692,43.5692,43.4642,43.4889,24470.8995
2007-08-28 11:05:00,70.42,70.57,70.4,70.51,19951.499118165782,43.5013,43.5939,43.4889,43.5569,19951.4991
2007-08-28 11:10:00,70.51,70.51,70.37,70.37,19620.81128747795,43.5569,43.5569,43.4704,43.4704,19620.8113
2007-08-28 11:15:00,70.37,70.46,70.37,70.41,14550.264550264548,43.4704,43.526,43.4704,43.4951,14550.2646
2007-08-28 11:20:00,70.4,70.44,70.37,70.41,40454.14462081128,43.4889,43.5136,43.4704,43.4951,40454.1446
2007-08-28 11:25:00,70.44,70.53,70.4,70.45,15321.869488536153,43.5136,43.5692,43.4889,43.5198,15321.8695
2007-08-28 11:30:00,70.49,70.51,70.45,70.48,12235.449735449734,43.5445,43.5569,43.5198,43.5383,12235.4497
2007-08-28 11:35:00,70.48,70.5,70.43,70.43,23478.835978835978,43.5383,43.5507,43.5075,43.5075,23478.836
2007-08-28 11:40:00,70.44,70.47,70.4,70.44,11243.38624338624,43.5136,43.5322,43.4889,43.5136,11243.3862
2007-08-28 11:45:00,70.42,70.46,70.41,70.44,16424.162257495587,43.5013,43.526,43.4951,43.5136,16424.1623
2007-08-28 11:50:00,70.45,70.49,70.42,70.48,11133.156966490298,43.5198,43.5445,43.5013,43.5383,11133.157
2007-08-28 11:55:00,70.44,70.58,70.43,70.48,11022.927689594357,43.5136,43.6001,43.5075,43.5383,11022.9277
2007-08-28 12:00:00,70.49,70.49,70.41,70.41,15873.015873015873,43.5445,43.5445,43.4951,43.4951,15873.0159
2007-08-28 12:05:00,70.42,70.43,70.35,70.36,12786.596119929452,43.5013,43.5075,43.458,43.4642,12786.5961
2007-08-28 12:10:00,70.35,70.35,70.28,70.34,20502.6455026455,43.458,43.458,43.4148,43.4519,20502.6455
2007-08-28 12:15:00,70.33,70.4,70.33,70.34,7164.902998236331,43.4457,43.4889,43.4457,43.4519,7164.903
2007-08-28 12:20:00,70.34,70.34,70.24,70.25,8597.883597883598,43.4519,43.4519,43.3901,43.3963,8597.8836
2007-08-28 12:25:00,70.24,70.26,70.19,70.19,8267.195767195766,43.3901,43.4024,43.3592,43.3592,8267.1958
2007-08-28 12:30:00,70.19,70.25,70.17,70.2,10912.698412698412,43.3592,43.3963,43.3468,43.3654,10912.6984
2007-08-28 12:35:00,70.2,70.23,70.14,70.14,10030.864197530864,43.3654,43.3839,43.3283,43.3283,10030.8642
2007-08-28 12:40:00,70.14,70.15,70.05,70.14,8377.42504409171,43.3283,43.3345,43.2727,43.3283,8377.425
2007-08-28 12:45:00,70.14,70.14,70.05,70.06,12125.220458553791,43.3283,43.3283,43.2727,43.2789,12125.2205
2007-08-28 12:50:00,70.08,70.13,70.07,70.13,9259.259259259255,43.2912,43.3221,43.2851,43.3221,9259.2593
2007-08-28 12:55:00,70.1,70.13,70.06,70.1,4298.941798941799,43.3036,43.3221,43.2789,43.3036,4298.9418
2007-08-28 13:00:00,70.14,70.2,70.13,70.13,7716.049382716048,43.3283,43.3654,43.3221,43.3221,7716.0494
2007-08-28 13:05:00,70.14,70.14,70.1,70.13,6062.610229276896,43.3283,43.3283,43.3036,43.3221,6062.6102
2007-08-28 13:10:00,70.12,70.15,70.07,70.12,6393.298059964726,43.316,43.3345,43.2851,43.316,6393.2981
2007-08-28 13:15:00,70.1,70.11,70.06,70.1,4078.483245149912,43.3036,43.3098,43.2789,43.3036,4078.4832
2007-08-28 13:20:00,70.11,70.17,70.09,70.11,8487.654320987653,43.3098,43.3468,43.2974,43.3098,8487.6543
2007-08-28 13:25:00,70.1,70.14,70.08,70.12,4519.400352733685,43.3036,43.3283,43.2912,43.316,4519.4004
2007-08-28 13:30:00,70.12,70.12,70.04,70.06,9369.488536155202,43.316,43.316,43.2665,43.2789,9369.4885
2007-08-28 13:35:00,70.05,70.06,69.99,70.03,17967.3721340388,43.2727,43.2789,43.2357,43.2604,17967.3721
2007-08-28 13:40:00,70.04,70.04,69.97,69.97,5621.693121693121,43.2665,43.2665,43.2233,43.2233,5621.6931
2007-08-28 13:45:00,70.01,70.02,69.92,69.97,31525.57319223985,43.248,43.2542,43.1924,43.2233,31525.5732
2007-08-28 13:50:00,69.97,69.99,69.95,69.95,8377.42504409171,43.2233,43.2357,43.2109,43.2109,8377.425
2007-08-28 13:55:00,69.94,70.0,69.92,69.99,34171.0758377425,43.2048,43.2418,43.1924,43.2357,34171.0758
2007-08-28 14:00:00,70.02,70.04,69.86,69.89,29210.75837742504,43.2542,43.2665,43.1553,43.1739,29210.7584
2007-08-28 14:05:00,69.85,69.95,69.79,69.86,19731.040564373896,43.1492,43.2109,43.1121,43.1553,19731.0406
2007-08-28 14:10:00,69.85,69.9,69.71,69.75,14770.723104056437,43.1492,43.1801,43.0627,43.0874,14770.7231
2007-08-28 14:15:00,69.75,69.76,69.69,69.72,13668.430335097,43.0874,43.0936,43.0503,43.0689,13668.4303
2007-08-28 14:20:00,69.72,69.85,69.71,69.81,10251.32275132275,43.0689,43.1492,43.0627,43.1245,10251.3228
2007-08-28 14:25:00,69.79,69.83,69.79,69.82,7826.278659611992,43.1121,43.1368,43.1121,43.1306,7826.2787
2007-08-28 14:30:00,69.8,69.85,69.76,69.76,11684.303350970016,43.1183,43.1492,43.0936,43.0936,11684.3034
2007-08-28 14:35:00,69.76,69.79,69.64,69.71,15542.32804232804,43.0936,43.1121,43.0194,43.0627,15542.328
2007-08-28 14:40:00,69.67,69.73,69.61,69.72,14219.576719576718,43.038,43.075,43.0009,43.0689,14219.5767
2007-08-28 14:45:00,69.72,69.75,69.71,69.72,6944.444444444443,43.0689,43.0874,43.0627,43.0689,6944.4444
2007-08-28 14:50:00,69.73,69.75,69.66,69.66,8818.342151675484,43.075,43.0874,43.0318,43.0318,8818.3422
2007-08-28 14:55:00,69.66,69.74,69.66,69.7,9038.80070546737,43.0318,43.0812,43.0318,43.0565,9038.8007
2007-08-28 15:00:00,69.73,69.76,69.67,69.75,17526.455026455023,43.075,43.0936,43.038,43.0874,17526.455
2007-08-28 15:05:00,69.73,69.74,69.63,69.7,20502.6455026455,43.075,43.0812,43.0133,43.0565,20502.6455
2007-08-28 15:10:00,69.67,69.71,69.66,69.67,14440.035273368603,43.038,43.0627,43.0318,43.038,14440.0353
2007-08-28 15:15:00,69.68,69.76,69.68,69.7,16865.079365079364,43.0442,43.0936,43.0442,43.0565,16865.0794
2007-08-28 15:20:00,69.73,69.73,69.58,69.61,34722.22222222222,43.075,43.075,42.9824,43.0009,34722.2222
2007-08-28 15:25:00,69.62,69.62,69.53,69.53,17526.455026455023,43.0071,43.0071,42.9515,42.9515,17526.455
2007-08-28 15:30:00,69.52,69.54,69.44,69.44,31525.57319223985,42.9453,42.9577,42.8959,42.8959,31525.5732
2007-08-28 15:35:00,69.44,69.47,69.34,69.41,34391.53439153439,42.8959,42.9144,42.8341,42.8774,34391.5344
2007-08-28 15:40:00,69.4,69.4,69.16,69.21,83994.70899470898,42.8712,42.8712,42.7229,42.7538,83994.709
2007-08-28 15:45:00,69.18,69.18,69.05,69.06,84876.54320987653,42.7353,42.7353,42.655,42.6612,84876.5432
2007-08-28 15:50:00,69.06,69.08,68.83,68.85,86199.29453262786,42.6612,42.6735,42.5191,42.5314,86199.2945
2007-08-28 15:55:00,68.84,68.95,68.81,68.94,95127.86596119928,42.5252,42.5932,42.5067,42.587,95127.866
2007-08-29 09:30:00,69.47,69.7,69.41,69.7,45634.92063492063,42.9144,43.0565,42.8774,43.0565,45634.9206
2007-08-29 09:35:00,69.71,69.75,69.49,69.55,18518.518518518515,43.0627,43.0874,42.9268,42.9638,18518.5185
2007-08-29 09:40:00,69.5,69.56,69.32,69.43,21715.16754850088,42.933,42.97,42.8218,42.8897,21715.1675
2007-08-29 09:45:00,69.45,69.46,69.33,69.42,29320.987654320983,42.9021,42.9082,42.8279,42.8835,29320.9877
2007-08-29 09:50:00,69.4,69.41,69.23,69.23,13227.513227513226,42.8712,42.8774,42.7662,42.7662,13227.5132
2007-08-29 09:55:00,69.26,69.28,69.11,69.16,16865.079365079364,42.7847,42.7971,42.692,42.7229,16865.0794
2007-08-29 10:00:00,69.17,69.2,69.14,69.15,17746.91358024691,42.7291,42.7476,42.7106,42.7167,17746.9136
2007-08-29 10:05:00,69.15,69.26,69.14,69.26,17526.455026455023,42.7167,42.7847,42.7106,42.7847,17526.455
2007-08-29 10:10:00,69.24,69.28,69.2,69.24,16865.079365079364,42.7723,42.7971,42.7476,42.7723,16865.0794
2007-08-29 10:15:00,69.24,69.28,69.16,69.21,18077.60141093474,42.7723,42.7971,42.7229,42.7538,18077.6014
2007-08-29 10:20:00,69.19,69.27,69.19,69.22,18408.289241622573,42.7415,42.7909,42.7415,42.76,18408.2892
2007-08-29 10:25:00,69.22,69.23,69.16,69.2,6723.985890652557,42.76,42.7662,42.7229,42.7476,6723.9859
2007-08-29 10:30:00,69.22,69.29,69.19,69.21,14660.493827160491,42.76,42.8032,42.7415,42.7538,14660.4938
2007-08-29 10:35:00,69.26,69.29,69.22,69.26,24140.21164021164,42.7847,42.8032,42.76,42.7847,24140.2116
2007-08-29 10:40:00,69.29,69.34,69.25,69.27,14880.95238095238,42.8032,42.8341,42.7785,42.7909,14880.9524
2007-08-29 10:45:00,69.27,69.3,69.24,69.26,18408.289241622573,42.7909,42.8094,42.7723,42.7847,18408.2892
2007-08-29 10:50:00,69.27,69.5,69.25,69.44,36044.97354497354,42.7909,42.933,42.7785,42.8959,36044.9735
2007-08-29 10:55:00,69.41,69.48,69.36,69.41,19290.123456790123,42.8774,42.9206,42.8465,42.8774,19290.1235
2007-08-29 11:00:00,69.43,69.53,69.42,69.45,24140.21164021164,42.8897,42.9515,42.8835,42.9021,24140.2116
2007-08-29 11:05:00,69.46,69.47,69.4,69.42,11353.615520282186,42.9082,42.9144,42.8712,42.8835,11353.6155
2007-08-29 11:10:00,69.41,69.43,69.18,69.25,38910.93474426808,42.8774,42.8897,42.7353,42.7785,38910.9347
2007-08-29 11:15:00,69.27,69.36,69.26,69.36,15101.410934744266,42.7909,42.8465,42.7847,42.8465,15101.4109
2007-08-29 11:20:00,69.36,69.4,69.31,69.39,15211.64021164021,42.8465,42.8712,42.8156,42.865,15211.6402
2007-08-29 11:25:00,69.4,69.47,69.39,69.4,21825.396825396823,42.8712,42.9144,42.865,42.8712,21825.3968
2007-08-29 11:30:00,69.4,69.4,69.35,69.36,18518.518518518515,42.8712,42.8712,42.8403,42.8465,18518.5185
2007-08-29 11:35:00,69.38,69.59,69.36,69.48,41335.97883597883,42.8588,42.9886,42.8465,42.9206,41335.9788
2007-08-29 11:40:00,69.47,69.51,69.46,69.5,20943.56261022928,42.9144,42.9391,42.9082,42.933,20943.5626
2007-08-29 11:45:00,69.48,69.56,69.48,69.49,19179.894179894178,42.9206,42.97,42.9206,42.9268,19179.8942
2007-08-29 11:50:00,69.49,69.5,69.46,69.47,8928.571428571428,42.9268,42.933,42.9082,42.9144,8928.5714
2007-08-29 11:55:00,69.46,69.52,69.46,69.51,25903.880070546733,42.9082,42.9453,42.9082,42.9391,25903.8801
2007-08-29 12:00:00,69.51,69.51,69.48,69.5,15762.786596119928,42.9391,42.9391,42.9206,42.933,15762.7866
2007-08-29 12:05:00,69.5,69.53,69.47,69.47,18628.74779541446,42.933,42.9515,42.9144,42.9144,18628.7478
2007-08-29 12:10:00,69.48,69.54,69.46,69.5,11353.615520282186,42.9206,42.9577,42.9082,42.933,11353.6155
2007-08-29 12:15:00,69.52,69.53,69.48,69.5,6172.839506172839,42.9453,42.9515,42.9206,42.933,6172.8395
2007-08-29 12:20:00,69.51,69.52,69.48,69.48,8487.654320987653,42.9391,42.9453,42.9206,42.9206,8487.6543
2007-08-29 12:25:00,69.48,69.49,69.44,69.44,14550.264550264548,42.9206,42.9268,42.8959,42.8959,14550.2646
2007-08-29 12:30:00,69.46,69.61,69.45,69.57,19841.26984126984,42.9082,43.0009,42.9021,42.9762,19841.2698
2007-08-29 12:35:00,69.58,69.58,69.48,69.52,6723.985890652557,42.9824,42.9824,42.9206,42.9453,6723.9859
2007-08-29 12:40:00,69.48,69.55,69.48,69.55,8267.195767195766,42.9206,42.9638,42.9206,42.9638,8267.1958
2007-08-29 12:45:00,69.56,69.56,69.45,69.5,11574.074074074071,42.97,42.97,42.9021,42.933,11574.0741
2007-08-29 12:50:00,69.47,69.48,69.41,69.44,8156.966490299823,42.9144,42.9206,42.8774,42.8959,8156.9665
2007-08-29 12:55:00,69.45,69.48,69.34,69.46,10582.01058201058,42.9021,42.9206,42.8341,42.9082,10582.0106
2007-08-29 13:00:00,69.47,69.5,69.45,69.47,7054.673721340388,42.9144,42.933,42.9021,42.9144,7054.6737
2007-08-29 13:05:00,69.46,69.54,69.45,69.47,18628.74779541446,42.9082,42.9577,42.9021,42.9144,18628.7478
2007-08-29 13:10:00,69.5,69.5,69.37,69.42,6172.839506172839,42.933,42.933,42.8527,42.8835,6172.8395
2007-08-29 13:15:00,69.43,69.46,69.39,69.4,11574.074074074071,42.8897,42.9082,42.865,42.8712,11574.0741
2007-08-29 13:20:00,69.4,69.45,69.36,69.36,14770.723104056437,42.8712,42.9021,42.8465,42.8465,14770.7231
2007-08-29 13:25:00,69.38,69.38,69.33,69.33,5731.922398589065,42.8588,42.8588,42.8279,42.8279,5731.9224
2007-08-29 13:30:00,69.32,69.36,69.29,69.33,10030.864197530864,42.8218,42.8465,42.8032,42.8279,10030.8642
2007-08-29 13:35:00,69.3,69.33,69.26,69.31,13117.283950617282,42.8094,42.8279,42.7847,42.8156,13117.284
2007-08-29 13:40:00,69.29,69.36,69.27,69.36,12235.449735449734,42.8032,42.8465,42.7909,42.8465,12235.4497
2007-08-29 13:45:00,69.33,69.36,69.28,69.34,11794.53262786596,42.8279,42.8465,42.7971,42.8341,11794.5326
2007-08-29 13:50:00,69.36,69.39,69.33,69.36,13668.430335097,42.8465,42.865,42.8279,42.8465,13668.4303
2007-08-29 13:55:00,69.36,69.42,69.35,69.37,47398.58906525573,42.8465,42.8835,42.8403,42.8527,47398.5891
2007-08-29 14:00:00,69.37,69.49,69.37,69.48,45304.2328042328,42.8527,42.9268,42.8527,42.9206,45304.2328
2007-08-29 14:05:00,69.46,69.49,69.46,69.47,15762.786596119928,42.9082,42.9268,42.9082,42.9144,15762.7866
2007-08-29 14:10:00,69.46,69.56,69.4,69.46,24470.89947089947,42.9082,42.97,42.8712,42.9082,24470.8995
2007-08-29 14:15:00,69.46,69.53,69.42,69.44,12455.90828924162,42.9082,42.9515,42.8835,42.8959,12455.9083
2007-08-29 14:20:00,69.44,69.51,69.41,69.48,22597.001763668428,42.8959,42.9391,42.8774,42.9206,22597.0018
2007-08-29 14:25:00,69.48,69.49,69.46,69.47,8156.966490299823,42.9206,42.9268,42.9082,42.9144,8156.9665
2007-08-29 14:30:00,69.47,69.68,69.47,69.63,48500.881834215164,42.9144,43.0442,42.9144,43.0133,48500.8818
2007-08-29 14:35:00,69.6,69.65,69.58,69.62,28659.611992945323,42.9947,43.0256,42.9824,43.0071,28659.612
2007-08-29 14:40:00,69.63,69.65,69.54,69.58,32627.86596119929,43.0133,43.0256,42.9577,42.9824,32627.866
2007-08-29 14:45:00,69.58,69.66,69.57,69.63,24581.12874779541,42.9824,43.0318,42.9762,43.0133,24581.1287
2007-08-29 14:50:00,69.65,69.67,69.6,69.63,18849.206349206343,43.0256,43.038,42.9947,43.0133,18849.2063
2007-08-29 14:55:00,69.59,69.64,69.57,69.59,16534.391534391532,42.9886,43.0194,42.9762,42.9886,16534.3915
2007-08-29 15:00:00,69.58,69.62,69.5,69.53,30202.821869488533,42.9824,43.0071,42.933,42.9515,30202.8219
2007-08-29 15:05:00,69.52,69.55,69.47,69.54,30643.738977072306,42.9453,42.9638,42.9144,42.9577,30643.739
2007-08-29 15:10:00,69.55,69.62,69.48,69.58,31415.34391534391,42.9638,43.0071,42.9206,42.9824,31415.3439
2007-08-29 15:15:00,69.57,69.58,69.51,69.56,25022.045855379187,42.9762,42.9824,42.9391,42.97,25022.0459
2007-08-29 15:20:00,69.57,69.58,69.47,69.56,25352.73368606701,42.9762,42.9824,42.9144,42.97,25352.7337
2007-08-29 15:25:00,69.53,69.55,69.45,69.54,21604.938271604937,42.9515,42.9638,42.9021,42.9577,21604.9383
2007-08-29 15:30:00,69.55,69.63,69.55,69.63,27116.402116402114,42.9638,43.0133,42.9638,43.0133,27116.4021
2007-08-29 15:35:00,69.62,69.67,69.6,69.66,38800.70546737213,43.0071,43.038,42.9947,43.0318,38800.7055
2007-08-29 15:40:00,69.68,69.69,69.6,69.65,34832.451499118164,43.0442,43.0503,42.9947,43.0256,34832.4515
2007-08-29 15:45:00,69.65,69.71,69.61,69.69,43871.25220458553,43.0256,43.0627,43.0009,43.0503,43871.2522
2007-08-29 15:50:00,69.69,69.83,69.64,69.82,48831.56966490299,43.0503,43.1368,43.0194,43.1306,48831.5697
2007-08-29 15:55:00,69.82,69.87,69.72,69.86,57208.9947089947,43.1306,43.1615,43.0689,43.1553,57208.9947
2007-08-30 09:30:00,69.36,69.96,68.5,69.93,38690.47619047618,42.8465,43.2171,42.3152,43.1986,38690.4762
2007-08-30 09:35:00,69.93,70.04,69.85,70.04,15762.786596119928,43.1986,43.2665,43.1492,43.2665,15762.7866
2007-08-30 09:40:00,70.02,70.03,69.78,69.81,11574.074074074071,43.2542,43.2604,43.1059,43.1245,11574.0741
2007-08-30 09:45:00,69.85,70.03,69.81,70.03,14550.264550264548,43.1492,43.2604,43.1245,43.2604,14550.2646
2007-08-30 09:50:00,70.02,70.17,69.89,69.95,15432.098765432096,43.2542,43.3468,43.1739,43.2109,15432.0988
2007-08-30 09:55:00,69.95,70.09,69.95,70.04,14770.723104056437,43.2109,43.2974,43.2109,43.2665,14770.7231
2007-08-30 10:00:00,70.04,70.24,70.04,70.11,13778.659611992944,43.2665,43.3901,43.2665,43.3098,13778.6596
2007-08-30 10:05:00,70.17,70.44,70.16,70.37,19951.499118165782,43.3468,43.5136,43.3407,43.4704,19951.4991
2007-08-30 10:10:00,70.34,70.44,70.13,70.13,26124.338624338623,43.4519,43.5136,43.3221,43.3221,26124.3386
2007-08-30 10:15:00,70.09,70.12,69.97,70.04,13117.283950617282,43.2974,43.316,43.2233,43.2665,13117.284
2007-08-30 10:20:00,70.07,70.09,69.95,69.98,15983.245149911814,43.2851,43.2974,43.2109,43.2295,15983.2451
2007-08-30 10:25:00,70.03,70.14,69.95,70.11,20723.104056437387,43.2604,43.3283,43.2109,43.3098,20723.1041
2007-08-30 10:30:00,70.15,70.2,70.0,70.02,13007.05467372134,43.3345,43.3654,43.2418,43.2542,13007.0547
2007-08-30 10:35:00,70.03,70.1,69.94,69.99,11684.303350970016,43.2604,43.3036,43.2048,43.2357,11684.3034
2007-08-30 10:40:00,69.99,70.12,69.99,70.12,10251.32275132275,43.2357,43.316,43.2357,43.316,10251.3228
2007-08-30 10:45:00,70.12,70.19,70.09,70.15,20943.56261022928,43.316,43.3592,43.2974,43.3345,20943.5626
2007-08-30 10:50:00,70.15,70.28,70.14,70.14,14440.035273368603,43.3345,43.4148,43.3283,43.3283,14440.0353
2007-08-30 10:55:00,70.14,70.2,70.08,70.2,10802.469135802468,43.3283,43.3654,43.2912,43.3654,10802.4691
2007-08-30 11:00:00,70.19,70.33,70.15,70.27,25022.045855379187,43.3592,43.4457,43.3345,43.4086,25022.0459
2007-08-30 11:05:00,70.25,70.33,70.24,70.26,15873.015873015873,43.3963,43.4457,43.3901,43.4024,15873.0159
2007-08-30 11:10:00,70.26,70.37,70.26,70.31,12896.825396825396,43.4024,43.4704,43.4024,43.4333,12896.8254
2007-08-30 11:15:00,70.31,70.4,70.24,70.4,15211.64021164021,43.4333,43.4889,43.3901,43.4889,15211.6402
2007-08-30 11:20:00,70.41,70.48,70.36,70.46,10251.32275132275,43.4951,43.5383,43.4642,43.526,10251.3228
2007-08-30 11:25:00,70.46,70.5,70.43,70.47,10141.093474426809,43.526,43.5507,43.5075,43.5322,10141.0935
2007-08-30 11:30:00,70.47,70.5,70.36,70.49,10582.01058201058,43.5322,43.5507,43.4642,43.5445,10582.0106
2007-08-30 11:35:00,70.48,70.53,70.46,70.52,9259.259259259255,43.5383,43.5692,43.526,43.5631,9259.2593
2007-08-30 11:40:00,70.53,70.58,70.48,70.54,13007.05467372134,43.5692,43.6001,43.5383,43.5754,13007.0547
2007-08-30 11:45:00,70.53,70.61,70.53,70.57,14550.264550264548,43.5692,43.6186,43.5692,43.5939,14550.2646
2007-08-30 11:50:00,70.57,70.63,70.53,70.6,9920.63492063492,43.5939,43.631,43.5692,43.6125,9920.6349
2007-08-30 11:55:00,70.59,70.62,70.58,70.61,9259.259259259255,43.6063,43.6248,43.6001,43.6186,9259.2593
2007-08-30 12:00:00,70.6,70.6,70.44,70.58,10361.552028218694,43.6125,43.6125,43.5136,43.6001,10361.552
2007-08-30 12:05:00,70.55,70.64,70.5,70.62,12786.596119929452,43.5816,43.6372,43.5507,43.6248,12786.5961
2007-08-30 12:10:00,70.63,70.64,70.6,70.6,7385.361552028218,43.631,43.6372,43.6125,43.6125,7385.3616
2007-08-30 12:15:00,70.54,70.64,70.37,70.4,16865.079365079364,43.5754,43.6372,43.4704,43.4889,16865.0794
2007-08-30 12:20:00,70.44,70.44,70.31,70.37,22486.772486772483,43.5136,43.5136,43.4333,43.4704,22486.7725
2007-08-30 12:25:00,70.32,70.43,70.3,70.37,11022.927689594357,43.4395,43.5075,43.4271,43.4704,11022.9277
2007-08-30 12:30:00,70.37,70.62,70.29,70.53,12125.220458553791,43.4704,43.6248,43.421,43.5692,12125.2205
2007-08-30 12:35:00,70.53,70.6,70.42,70.58,10251.32275132275,43.5692,43.6125,43.5013,43.6001,10251.3228
2007-08-30 12:40:00,70.58,70.63,70.51,70.63,9369.488536155202,43.6001,43.631,43.5569,43.631,9369.4885
2007-08-30 12:45:00,70.65,70.67,70.58,70.64,11243.38624338624,43.6434,43.6557,43.6001,43.6372,11243.3862
2007-08-30 12:50:00,70.6,70.63,70.56,70.57,15652.557319223984,43.6125,43.631,43.5878,43.5939,15652.5573
2007-08-30 12:55:00,70.6,70.73,70.57,70.66,8377.42504409171,43.6125,43.6928,43.5939,43.6495,8377.425
2007-08-30 13:00:00,70.66,70.76,70.65,70.73,9920.63492063492,43.6495,43.7113,43.6434,43.6928,9920.6349
2007-08-30 13:05:00,70.7,70.75,70.67,70.71,7275.132275132274,43.6742,43.7051,43.6557,43.6804,7275.1323
2007-08-30 13:10:00,70.7,70.77,70.68,70.77,11463.84479717813,43.6742,43.7175,43.6619,43.7175,11463.8448
2007-08-30 13:15:00,70.73,70.85,70.73,70.82,10582.01058201058,43.6928,43.7669,43.6928,43.7484,10582.0106
2007-08-30 13:20:00,70.81,70.83,70.77,70.81,10692.239858906523,43.7422,43.7546,43.7175,43.7422,10692.2399
2007-08-30 13:25:00,70.8,70.81,70.66,70.81,13117.283950617282,43.736,43.7422,43.6495,43.7422,13117.284
2007-08-30 13:30:00,70.78,70.83,70.64,70.7,14329.805996472662,43.7237,43.7546,43.6372,43.6742,14329.806
2007-08-30 13:35:00,70.7,70.8,70.7,70.77,10802.469135802468,43.6742,43.736,43.6742,43.7175,10802.4691
2007-08-30 13:40:00,70.8,70.81,70.69,70.77,12014.991181657848,43.736,43.7422,43.6681,43.7175,12014.9912
2007-08-30 13:45:00,70.77,70.78,70.73,70.74,9479.717813051146,43.7175,43.7237,43.6928,43.699,9479.7178
2007-08-30 13:50:00,70.73,70.8,70.63,70.71,15542.32804232804,43.6928,43.736,43.631,43.6804,15542.328
2007-08-30 13:55:00,70.71,70.84,70.69,70.84,7605.820105820105,43.6804,43.7607,43.6681,43.7607,7605.8201
2007-08-30 14:00:00,70.83,70.89,70.83,70.83,13888.888888888889,43.7546,43.7916,43.7546,43.7546,13888.8889
2007-08-30 14:05:00,70.83,70.83,70.74,70.76,12786.596119929452,43.7546,43.7546,43.699,43.7113,12786.5961
2007-08-30 14:10:00,70.78,70.87,70.78,70.78,15762.786596119928,43.7237,43.7793,43.7237,43.7237,15762.7866
2007-08-30 14:15:00,70.78,70.83,70.69,70.69,12455.90828924162,43.7237,43.7546,43.6681,43.6681,12455.9083
2007-08-30 14:20:00,70.64,70.73,70.6,70.7,12676.366843033507,43.6372,43.6928,43.6125,43.6742,12676.3668
2007-08-30 14:25:00,70.68,70.71,70.58,70.61,11463.84479717813,43.6619,43.6804,43.6001,43.6186,11463.8448
2007-08-30 14:30:00,70.6,70.63,70.49,70.54,22597.001763668428,43.6125,43.631,43.5445,43.5754,22597.0018
2007-08-30 14:35:00,70.55,70.72,70.55,70.62,14550.264550264548,43.5816,43.6866,43.5816,43.6248,14550.2646
2007-08-30 14:40:00,70.61,70.64,70.45,70.45,12014.991181657848,43.6186,43.6372,43.5198,43.5198,12014.9912
2007-08-30 14:45:00,70.44,70.44,70.1,70.19,26895.943562610228,43.5136,43.5136,43.3036,43.3592,26895.9436
2007-08-30 14:50:00,70.18,70.2,70.1,70.19,21384.47971781305,43.353,43.3654,43.3036,43.3592,21384.4797
2007-08-30 14:55:00,70.18,70.26,70.08,70.2,17746.91358024691,43.353,43.4024,43.2912,43.3654,17746.9136
2007-08-30 15:00:00,70.19,70.41,70.18,70.41,11904.761904761905,43.3592,43.4951,43.353,43.4951,11904.7619
2007-08-30 15:05:00,70.37,70.47,70.24,70.45,18849.206349206343,43.4704,43.5322,43.3901,43.5198,18849.2063
2007-08-30 15:10:00,70.45,70.56,70.44,70.48,17746.91358024691,43.5198,43.5878,43.5136,43.5383,17746.9136
2007-08-30 15:15:00,70.49,70.63,70.49,70.59,9259.259259259255,43.5445,43.631,43.5445,43.6063,9259.2593
2007-08-30 15:20:00,70.61,70.8,70.53,70.79,17195.767195767196,43.6186,43.736,43.5692,43.7298,17195.7672
2007-08-30 15:25:00,70.76,70.8,70.63,70.72,19179.894179894178,43.7113,43.736,43.631,43.6866,19179.8942
2007-08-30 15:30:00,70.69,70.74,70.63,70.66,18959.43562610229,43.6681,43.699,43.631,43.6495,18959.4356
2007-08-30 15:35:00,70.63,70.67,70.43,70.44,19069.66490299824,43.631,43.6557,43.5075,43.5136,19069.6649
2007-08-30 15:40:00,70.42,70.43,70.32,70.34,33509.70017636684,43.5013,43.5075,43.4395,43.4519,33509.7002
2007-08-30 15:45:00,70.34,70.41,70.26,70.35,31746.031746031746,43.4519,43.4951,43.4024,43.458,31746.0317
2007-08-30 15:50:00,70.35,70.37,70.24,70.32,32958.55379188712,43.458,43.4704,43.3901,43.4395,32958.5538
2007-08-30 15:55:00,70.31,70.41,70.2,70.34,36596.119929453256,43.4333,43.4951,43.3654,43.4519,36596.1199
2007-08-31 09:30:00,70.97,71.31,70.77,70.97,34722.22222222222,43.841,44.0511,43.7175,43.841,34722.2222
2007-08-31 09:35:00,71.0,71.3,70.99,71.26,19951.499118165782,43.8596,44.0449,43.8534,44.0202,19951.4991
2007-08-31 09:40:00,71.3,71.41,71.21,71.33,22266.3139329806,44.0449,44.1128,43.9893,44.0634,22266.3139
2007-08-31 09:45:00,71.33,71.53,71.21,71.43,17857.142857142855,44.0634,44.187,43.9893,44.1252,17857.1429
2007-08-31 09:50:00,71.44,71.55,71.44,71.49,29872.1340388007,44.1314,44.1993,44.1314,44.1623,29872.134
2007-08-31 09:55:00,71.5,71.59,71.35,71.59,22376.54320987654,44.1684,44.224,44.0758,44.224,22376.5432
2007-08-31 10:00:00,71.58,71.67,71.44,71.63,227954.14462081128,44.2179,44.2735,44.1314,44.2487,227954.1446
2007-08-31 10:05:00,71.67,71.67,71.44,71.53,40895.061728395056,44.2735,44.2735,44.1314,44.187,40895.0617
2007-08-31 10:10:00,71.54,71.61,71.49,71.53,26565.2557319224,44.1931,44.2364,44.1623,44.187,26565.2557
2007-08-31 10:15:00,71.52,71.61,71.48,71.56,29100.529100529096,44.1808,44.2364,44.1561,44.2055,29100.5291
2007-08-31 10:20:00,71.54,71.58,71.43,71.5,27447.089947089946,44.1931,44.2179,44.1252,44.1684,27447.0899
2007-08-31 10:25:00,71.51,71.57,71.41,71.55,18298.059964726628,44.1746,44.2117,44.1128,44.1993,18298.06
2007-08-31 10:30:00,71.56,71.6,71.46,71.52,17746.91358024691,44.2055,44.2302,44.1437,44.1808,17746.9136
2007-08-31 10:35:00,71.52,71.61,71.5,71.58,15211.64021164021,44.1808,44.2364,44.1684,44.2179,15211.6402
2007-08-31 10:40:00,71.58,71.62,71.57,71.59,10030.864197530864,44.2179,44.2426,44.2117,44.224,10030.8642
2007-08-31 10:45:00,71.58,71.61,71.55,71.59,16644.620811287477,44.2179,44.2364,44.1993,44.224,16644.6208
2007-08-31 10:50:00,71.57,71.57,71.47,71.56,9149.029982363314,44.2117,44.2117,44.1499,44.2055,9149.03
2007-08-31 10:55:00,71.59,71.59,71.34,71.34,11243.38624338624,44.224,44.224,44.0696,44.0696,11243.3862
2007-08-31 11:00:00,71.31,71.46,71.31,71.37,19290.123456790123,44.0511,44.1437,44.0511,44.0881,19290.1235
2007-08-31 11:05:00,71.36,71.42,71.23,71.26,31084.65608465608,44.082,44.119,44.0016,44.0202,31084.6561
2007-08-31 11:10:00,71.24,71.38,71.18,71.33,13007.05467372134,44.0078,44.0943,43.9708,44.0634,13007.0547
2007-08-31 11:15:00,71.34,71.41,71.29,71.37,21935.626102292765,44.0696,44.1128,44.0387,44.0881,21935.6261
2007-08-31 11:20:00,71.34,71.39,71.28,71.33,15652.557319223984,44.0696,44.1005,44.0325,44.0634,15652.5573
2007-08-31 11:25:00,71.33,71.38,71.31,71.34,10141.093474426809,44.0634,44.0943,44.0511,44.0696,10141.0935
2007-08-31 11:30:00,71.37,71.41,71.32,71.41,10582.01058201058,44.0881,44.1128,44.0572,44.1128,10582.0106
2007-08-31 11:35:00,71.4,71.44,71.3,71.44,12014.991181657848,44.1067,44.1314,44.0449,44.1314,12014.9912
2007-08-31 11:40:00,71.45,71.46,71.39,71.4,12786.596119929452,44.1376,44.1437,44.1005,44.1067,12786.5961
2007-08-31 11:45:00,71.44,71.48,71.4,71.48,8046.737213403879,44.1314,44.1561,44.1067,44.1561,8046.7372
2007-08-31 11:50:00,71.48,71.5,71.43,71.44,8708.112874779541,44.1561,44.1684,44.1252,44.1314,8708.1129
2007-08-31 11:55:00,71.43,71.52,71.41,71.46,8046.737213403879,44.1252,44.1808,44.1128,44.1437,8046.7372
2007-08-31 12:00:00,71.46,71.57,71.44,71.56,11574.074074074071,44.1437,44.2117,44.1314,44.2055,11574.0741
2007-08-31 12:05:00,71.56,71.56,71.46,71.51,9259.259259259255,44.2055,44.2055,44.1437,44.1746,9259.2593
2007-08-31 12:10:00,71.5,71.51,71.47,71.47,4298.941798941799,44.1684,44.1746,44.1499,44.1499,4298.9418
2007-08-31 12:15:00,71.49,71.51,71.47,71.5,9038.80070546737,44.1623,44.1746,44.1499,44.1684,9038.8007
2007-08-31 12:20:00,71.51,71.57,71.48,71.56,10141.093474426809,44.1746,44.2117,44.1561,44.2055,10141.0935
2007-08-31 12:25:00,71.57,71.63,71.57,71.63,9920.63492063492,44.2117,44.2487,44.2117,44.2487,9920.6349
2007-08-31 12:30:00,71.63,71.72,71.61,71.69,145282.1869488536,44.2487,44.3043,44.2364,44.2858,145282.1869
2007-08-31 12:35:00,71.71,71.82,71.7,71.82,19510.58201058201,44.2982,44.3661,44.292,44.3661,19510.582
2007-08-31 12:40:00,71.81,71.85,71.79,71.83,14440.035273368603,44.3599,44.3846,44.3476,44.3723,14440.0353
2007-08-31 12:45:00,71.83,71.84,71.76,71.76,7054.673721340388,44.3723,44.3785,44.3291,44.3291,7054.6737
2007-08-31 12:50:00,71.76,71.81,71.76,71.76,9479.717813051146,44.3291,44.3599,44.3291,44.3291,9479.7178
2007-08-31 12:55:00,71.77,71.83,71.77,71.8,4519.400352733685,44.3352,44.3723,44.3352,44.3538,4519.4004
2007-08-31 13:00:00,71.78,71.8,71.64,71.7,13558.201058201055,44.3414,44.3538,44.2549,44.292,13558.2011
2007-08-31 13:05:00,71.67,71.68,71.53,71.56,6613.756613756613,44.2735,44.2796,44.187,44.2055,6613.7566
2007-08-31 13:10:00,71.55,71.59,71.53,71.54,4629.629629629629,44.1993,44.224,44.187,44.1931,4629.6296
2007-08-31 13:15:00,71.53,71.54,71.4,71.47,10141.093474426809,44.187,44.1931,44.1067,44.1499,10141.0935
2007-08-31 13:20:00,71.46,71.53,71.4,71.51,12125.220458553791,44.1437,44.187,44.1067,44.1746,12125.2205
2007-08-31 13:25:00,71.51,71.55,71.46,71.51,3747.7954144620808,44.1746,44.1993,44.1437,44.1746,3747.7954
2007-08-31 13:30:00,71.51,71.52,71.44,71.46,10251.32275132275,44.1746,44.1808,44.1314,44.1437,10251.3228
2007-08-31 13:35:00,71.45,71.57,71.45,71.51,11574.074074074071,44.1376,44.2117,44.1376,44.1746,11574.0741
2007-08-31 13:40:00,71.5,71.52,71.44,71.44,13227.513227513226,44.1684,44.1808,44.1314,44.1314,13227.5132
2007-08-31 13:45:00,71.44,71.47,71.43,71.44,14440.035273368603,44.1314,44.1499,44.1252,44.1314,14440.0353
2007-08-31 13:50:00,71.44,71.49,71.42,71.49,9149.029982363314,44.1314,44.1623,44.119,44.1623,9149.03
2007-08-31 13:55:00,71.51,71.53,71.48,71.52,7164.902998236331,44.1746,44.187,44.1561,44.1808,7164.903
2007-08-31 14:00:00,71.52,71.56,71.51,71.51,7605.820105820105,44.1808,44.2055,44.1746,44.1746,7605.8201
2007-08-31 14:05:00,71.51,71.54,71.51,71.53,7936.507936507935,44.1746,44.1931,44.1746,44.187,7936.5079
2007-08-31 14:10:00,71.56,71.58,71.49,71.51,12014.991181657848,44.2055,44.2179,44.1623,44.1746,12014.9912
2007-08-31 14:15:00,71.51,71.54,71.47,71.51,23258.377425044087,44.1746,44.1931,44.1499,44.1746,23258.3774
2007-08-31 14:20:00,71.51,71.51,71.37,71.44,15101.410934744266,44.1746,44.1746,44.0881,44.1314,15101.4109
2007-08-31 14:25:00,71.44,71.46,71.41,71.46,4960.317460317459,44.1314,44.1437,44.1128,44.1437,4960.3175
2007-08-31 14:30:00,71.44,71.51,71.39,71.48,14880.95238095238,44.1314,44.1746,44.1005,44.1561,14880.9524
2007-08-31 14:35:00,71.48,71.54,71.41,71.51,10251.32275132275,44.1561,44.1931,44.1128,44.1746,10251.3228
2007-08-31 14:40:00,71.51,71.51,71.45,71.5,6172.839506172839,44.1746,44.1746,44.1376,44.1684,6172.8395
2007-08-31 14:45:00,71.5,71.5,71.43,71.45,7936.507936507935,44.1684,44.1684,44.1252,44.1376,7936.5079
2007-08-31 14:50:00,71.44,71.48,71.43,71.44,14660.493827160491,44.1314,44.1561,44.1252,44.1314,14660.4938
2007-08-31 14:55:00,71.44,71.47,71.42,71.43,22486.772486772483,44.1314,44.1499,44.119,44.1252,22486.7725
2007-08-31 15:00:00,71.43,71.53,71.43,71.51,13337.742504409169,44.1252,44.187,44.1252,44.1746,13337.7425
2007-08-31 15:05:00,71.52,71.54,71.49,71.54,9149.029982363314,44.1808,44.1931,44.1623,44.1931,9149.03
2007-08-31 15:10:00,71.53,71.6,71.51,71.6,26014.10934744268,44.187,44.2302,44.1746,44.2302,26014.1093
2007-08-31 15:15:00,71.6,71.69,71.6,71.62,27116.402116402114,44.2302,44.2858,44.2302,44.2426,27116.4021
2007-08-31 15:20:00,71.62,71.62,71.51,71.55,15321.869488536153,44.2426,44.2426,44.1746,44.1993,15321.8695
2007-08-31 15:25:00,71.56,71.64,71.55,71.61,16754.85008818342,44.2055,44.2549,44.1993,44.2364,16754.8501
2007-08-31 15:30:00,71.63,71.66,71.57,71.6,19069.66490299824,44.2487,44.2673,44.2117,44.2302,19069.6649
2007-08-31 15:35:00,71.6,71.66,71.56,71.61,22156.08465608465,44.2302,44.2673,44.2055,44.2364,22156.0847
2007-08-31 15:40:00,71.61,71.67,71.6,71.67,43540.5643738977,44.2364,44.2735,44.2302,44.2735,43540.5644
2007-08-31 15:45:00,71.68,71.7,71.61,71.61,30753.96825396825,44.2796,44.292,44.2364,44.2364,30753.9683
2007-08-31 15:50:00,71.61,71.68,71.5,71.54,57870.370370370365,44.2364,44.2796,44.1684,44.1931,57870.3704
2007-08-31 15:55:00,71.55,71.6,71.46,71.51,148919.75308641975,44.1993,44.2302,44.1437,44.1746,148919.7531
2007-09-04 09:30:00,70.94,71.5,70.94,71.39,34832.451499118164,43.8225,44.1684,43.8225,44.1005,34832.4515
2007-09-04 09:35:00,71.37,71.49,70.92,70.92,26675.485008818338,44.0881,44.1623,43.8101,43.8101,26675.485
2007-09-04 09:40:00,70.92,70.95,70.82,70.83,19179.894179894178,43.8101,43.8287,43.7484,43.7546,19179.8942
2007-09-04 09:45:00,70.82,70.88,70.69,70.69,17305.996472663137,43.7484,43.7854,43.6681,43.6681,17305.9965
2007-09-04 09:50:00,70.69,70.75,70.56,70.56,18298.059964726628,43.6681,43.7051,43.5878,43.5878,18298.06
2007-09-04 09:55:00,70.62,70.69,70.53,70.58,20943.56261022928,43.6248,43.6681,43.5692,43.6001,20943.5626
2007-09-04 10:00:00,70.58,70.9,70.53,70.87,31856.261022927687,43.6001,43.7978,43.5692,43.7793,31856.261
2007-09-04 10:05:00,70.87,70.93,70.83,70.84,18959.43562610229,43.7793,43.8163,43.7546,43.7607,18959.4356
2007-09-04 10:10:00,70.83,70.9,70.77,70.9,16203.703703703704,43.7546,43.7978,43.7175,43.7978,16203.7037
2007-09-04 10:15:00,70.92,70.97,70.83,70.89,12235.449735449734,43.8101,43.841,43.7546,43.7916,12235.4497
2007-09-04 10:20:00,70.9,71.01,70.88,70.91,16534.391534391532,43.7978,43.8657,43.7854,43.804,16534.3915
2007-09-04 10:25:00,70.91,71.02,70.91,71.0,10912.698412698412,43.804,43.8719,43.804,43.8596,10912.6984
2007-09-04 10:30:00,71.0,71.02,70.96,71.02,11243.38624338624,43.8596,43.8719,43.8349,43.8719,11243.3862
2007-09-04 10:35:00,71.0,71.07,70.98,70.98,19620.81128747795,43.8596,43.9028,43.8472,43.8472,19620.8113
2007-09-04 10:40:00,71.0,71.02,70.96,70.96,7164.902998236331,43.8596,43.8719,43.8349,43.8349,7164.903
2007-09-04 10:45:00,70.98,71.02,70.95,70.97,11904.761904761905,43.8472,43.8719,43.8287,43.841,11904.7619
2007-09-04 10:50:00,70.98,71.02,70.95,70.97,9369.488536155202,43.8472,43.8719,43.8287,43.841,9369.4885
2007-09-04 10:55:00,70.96,70.99,70.93,70.97,18298.059964726628,43.8349,43.8534,43.8163,43.841,18298.06
2007-09-04 11:00:00,70.99,71.01,70.96,70.97,7164.902998236331,43.8534,43.8657,43.8349,43.841,7164.903
2007-09-04 11:05:00,70.97,71.02,70.95,70.96,8928.571428571428,43.841,43.8719,43.8287,43.8349,8928.5714
2007-09-04 11:10:00,70.96,70.97,70.9,70.9,20502.6455026455,43.8349,43.841,43.7978,43.7978,20502.6455
2007-09-04 11:15:00,70.91,70.98,70.91,70.93,12786.596119929452,43.804,43.8472,43.804,43.8163,12786.5961
2007-09-04 11:20:00,70.93,70.97,70.89,70.95,10912.698412698412,43.8163,43.841,43.7916,43.8287,10912.6984
2007-09-04 11:25:00,70.98,70.98,70.86,70.86,11463.84479717813,43.8472,43.8472,43.7731,43.7731,11463.8448
2007-09-04 11:30:00,70.86,70.86,70.82,70.83,9920.63492063492,43.7731,43.7731,43.7484,43.7546,9920.6349
2007-09-04 11:35:00,70.85,70.85,70.8,70.83,9149.029982363314,43.7669,43.7669,43.736,43.7546,9149.03
2007-09-04 11:40:00,70.83,70.83,70.76,70.81,8156.966490299823,43.7546,43.7546,43.7113,43.7422,8156.9665
2007-09-04 11:45:00,70.81,70.88,70.79,70.86,10251.32275132275,43.7422,43.7854,43.7298,43.7731,10251.3228
2007-09-04 11:50:00,70.86,70.96,70.86,70.96,11684.303350970016,43.7731,43.8349,43.7731,43.8349,11684.3034
2007-09-04 11:55:00,70.94,70.94,70.9,70.9,6283.068783068782,43.8225,43.8225,43.7978,43.7978,6283.0688
2007-09-04 12:00:00,70.92,70.97,70.91,70.93,12235.449735449734,43.8101,43.841,43.804,43.8163,12235.4497
2007-09-04 12:05:00,70.94,70.98,70.92,70.97,6062.610229276896,43.8225,43.8472,43.8101,43.841,6062.6102
2007-09-04 12:10:00,70.97,70.98,70.92,70.93,5621.693121693121,43.841,43.8472,43.8101,43.8163,5621.6931
2007-09-04 12:15:00,70.94,70.95,70.92,70.95,14440.035273368603,43.8225,43.8287,43.8101,43.8287,14440.0353
2007-09-04 12:20:00,70.96,71.0,70.95,70.99,6613.756613756613,43.8349,43.8596,43.8287,43.8534,6613.7566
2007-09-04 12:25:00,70.98,70.99,70.96,70.98,4298.941798941799,43.8472,43.8534,43.8349,43.8472,4298.9418
2007-09-04 12:30:00,70.97,71.02,70.96,71.02,6613.756613756613,43.841,43.8719,43.8349,43.8719,6613.7566
2007-09-04 12:35:00,71.01,71.02,70.96,70.97,9369.488536155202,43.8657,43.8719,43.8349,43.841,9369.4885
2007-09-04 12:40:00,71.0,71.04,70.98,71.03,5842.151675485008,43.8596,43.8843,43.8472,43.8781,5842.1517
2007-09-04 12:45:00,71.04,71.08,71.04,71.06,12566.137566137564,43.8843,43.909,43.8843,43.8966,12566.1376
2007-09-04 12:50:00,71.06,71.07,71.05,71.06,7826.278659611992,43.8966,43.9028,43.8905,43.8966,7826.2787
2007-09-04 12:55:00,71.07,71.1,71.0,71.0,8708.112874779541,43.9028,43.9213,43.8596,43.8596,8708.1129
2007-09-04 13:00:00,71.0,71.05,70.95,71.01,14550.264550264548,43.8596,43.8905,43.8287,43.8657,14550.2646
2007-09-04 13:05:00,71.0,71.01,70.98,71.0,6613.756613756613,43.8596,43.8657,43.8472,43.8596,6613.7566
2007-09-04 13:10:00,70.99,71.16,70.98,71.16,14219.576719576718,43.8534,43.9584,43.8472,43.9584,14219.5767
2007-09-04 13:15:00,71.14,71.15,71.07,71.11,6283.068783068782,43.9461,43.9522,43.9028,43.9275,6283.0688
2007-09-04 13:20:00,71.1,71.12,71.1,71.11,10802.469135802468,43.9213,43.9337,43.9213,43.9275,10802.4691
2007-09-04 13:25:00,71.11,71.12,71.02,71.06,12566.137566137564,43.9275,43.9337,43.8719,43.8966,12566.1376
2007-09-04 13:30:00,71.05,71.07,71.04,71.05,6503.5273368606695,43.8905,43.9028,43.8843,43.8905,6503.5273
2007-09-04 13:35:00,71.04,71.04,70.99,71.0,5511.463844797177,43.8843,43.8843,43.8534,43.8596,5511.4638
2007-09-04 13:40:00,70.98,71.01,70.96,70.96,4850.088183421516,43.8472,43.8657,43.8349,43.8349,4850.0882
2007-09-04 13:45:00,70.96,71.03,70.96,71.0,8818.342151675484,43.8349,43.8781,43.8349,43.8596,8818.3422
2007-09-04 13:50:00,71.0,71.01,70.95,70.98,6172.839506172839,43.8596,43.8657,43.8287,43.8472,6172.8395
2007-09-04 13:55:00,70.97,70.98,70.91,70.92,5842.151675485008,43.841,43.8472,43.804,43.8101,5842.1517
2007-09-04 14:00:00,70.92,70.93,70.85,70.89,13447.971781305114,43.8101,43.8163,43.7669,43.7916,13447.9718
2007-09-04 14:05:00,70.9,70.97,70.88,70.92,12455.90828924162,43.7978,43.841,43.7854,43.8101,12455.9083
2007-09-04 14:10:00,70.95,71.01,70.93,71.0,10692.239858906523,43.8287,43.8657,43.8163,43.8596,10692.2399
2007-09-04 14:15:00,71.0,71.08,70.99,71.08,10361.552028218694,43.8596,43.909,43.8534,43.909,10361.552
2007-09-04 14:20:00,71.08,71.08,70.98,70.98,13888.888888888889,43.909,43.909,43.8472,43.8472,13888.8889
2007-09-04 14:25:00,71.0,71.06,70.98,71.06,21604.938271604937,43.8596,43.8966,43.8472,43.8966,21604.9383
2007-09-04 14:30:00,71.07,71.21,71.06,71.19,25462.96296296296,43.9028,43.9893,43.8966,43.9769,25462.963
2007-09-04 14:35:00,71.19,71.28,71.18,71.23,27888.00705467372,43.9769,44.0325,43.9708,44.0016,27888.0071
2007-09-04 14:40:00,71.24,71.32,71.22,71.31,15983.245149911814,44.0078,44.0572,43.9955,44.0511,15983.2451
2007-09-04 14:45:00,71.31,71.36,71.31,71.35,15873.015873015873,44.0511,44.082,44.0511,44.0758,15873.0159
2007-09-04 14:50:00,71.33,71.33,71.28,71.31,7054.673721340388,44.0634,44.0634,44.0325,44.0511,7054.6737
2007-09-04 14:55:00,71.31,71.32,71.28,71.31,10361.552028218694,44.0511,44.0572,44.0325,44.0511,10361.552
2007-09-04 15:00:00,71.31,71.31,71.27,71.27,10912.698412698412,44.0511,44.0511,44.0264,44.0264,10912.6984
2007-09-04 15:05:00,71.26,71.37,71.26,71.34,13337.742504409169,44.0202,44.0881,44.0202,44.0696,13337.7425
2007-09-04 15:10:00,71.31,71.37,71.29,71.33,12345.679012345678,44.0511,44.0881,44.0387,44.0634,12345.679
2007-09-04 15:15:00,71.33,71.39,71.32,71.39,13007.05467372134,44.0634,44.1005,44.0572,44.1005,13007.0547
2007-09-04 15:20:00,71.39,71.48,71.39,71.4,18738.977072310405,44.1005,44.1561,44.1005,44.1067,18738.9771
2007-09-04 15:25:00,71.4,71.51,71.38,71.51,12235.449735449734,44.1067,44.1746,44.0943,44.1746,12235.4497
2007-09-04 15:30:00,71.51,71.51,71.4,71.48,25793.65079365079,44.1746,44.1746,44.1067,44.1561,25793.6508
2007-09-04 15:35:00,71.48,71.49,71.38,71.43,19290.123456790123,44.1561,44.1623,44.0943,44.1252,19290.1235
2007-09-04 15:40:00,71.43,71.47,71.26,71.26,23809.52380952381,44.1252,44.1499,44.0202,44.0202,23809.5238
2007-09-04 15:45:00,71.24,71.32,71.22,71.31,33840.38800705467,44.0078,44.0572,43.9955,44.0511,33840.388
2007-09-04 15:50:00,71.31,71.31,71.17,71.2,44091.71075837742,44.0511,44.0511,43.9646,43.9831,44091.7108
2007-09-04 15:55:00,71.18,71.18,71.05,71.13,72310.40564373897,43.9708,43.9708,43.8905,43.9399,72310.4056
2007-09-05 09:30:00,70.61,71.02,70.61,71.02,10802.469135802468,43.6186,43.8719,43.6186,43.8719,10802.4691
2007-09-05 09:35:00,71.02,71.03,70.88,70.9,7275.132275132274,43.8719,43.8781,43.7854,43.7978,7275.1323
2007-09-05 09:40:00,70.91,70.93,70.71,70.8,17857.142857142855,43.804,43.8163,43.6804,43.736,17857.1429
2007-09-05 09:45:00,70.8,70.89,70.74,70.75,16644.620811287477,43.736,43.7916,43.699,43.7051,16644.6208
2007-09-05 09:50:00,70.76,70.81,70.72,70.73,16313.932980599646,43.7113,43.7422,43.6866,43.6928,16313.933
2007-09-05 09:55:00,70.73,70.73,70.63,70.69,8597.883597883598,43.6928,43.6928,43.631,43.6681,8597.8836
2007-09-05 10:00:00,70.66,70.69,70.32,70.47,24581.12874779541,43.6495,43.6681,43.4395,43.5322,24581.1287
2007-09-05 10:05:00,70.45,70.48,70.3,70.47,14991.181657848325,43.5198,43.5383,43.4271,43.5322,14991.1817
2007-09-05 10:10:00,70.45,70.47,70.28,70.33,13668.430335097,43.5198,43.5322,43.4148,43.4457,13668.4303
2007-09-05 10:15:00,70.33,70.41,70.31,70.4,11133.156966490298,43.4457,43.4951,43.4333,43.4889,11133.157
2007-09-05 10:20:00,70.4,70.41,70.26,70.34,13117.283950617282,43.4889,43.4951,43.4024,43.4519,13117.284
2007-09-05 10:25:00,70.37,70.4,70.3,70.31,11463.84479717813,43.4704,43.4889,43.4271,43.4333,11463.8448
2007-09-05 10:30:00,70.31,70.41,70.26,70.26,14440.035273368603,43.4333,43.4951,43.4024,43.4024,14440.0353
2007-09-05 10:35:00,70.26,70.38,70.24,70.28,12455.90828924162,43.4024,43.4766,43.3901,43.4148,12455.9083
2007-09-05 10:40:00,70.27,70.27,70.15,70.19,15211.64021164021,43.4086,43.4086,43.3345,43.3592,15211.6402
2007-09-05 10:45:00,70.2,70.28,70.19,70.23,15873.015873015873,43.3654,43.4148,43.3592,43.3839,15873.0159
2007-09-05 10:50:00,70.23,70.32,70.22,70.28,8487.654320987653,43.3839,43.4395,43.3777,43.4148,8487.6543
2007-09-05 10:55:00,70.28,70.32,70.21,70.32,12345.679012345678,43.4148,43.4395,43.3716,43.4395,12345.679
2007-09-05 11:00:00,70.3,70.3,70.14,70.14,11684.303350970016,43.4271,43.4271,43.3283,43.3283,11684.3034
2007-09-05 11:05:00,70.16,70.21,70.13,70.21,7826.278659611992,43.3407,43.3716,43.3221,43.3716,7826.2787
2007-09-05 11:10:00,70.18,70.29,70.17,70.29,8377.42504409171,43.353,43.421,43.3468,43.421,8377.425
2007-09-05 11:15:00,70.28,70.32,70.27,70.27,7164.902998236331,43.4148,43.4395,43.4086,43.4086,7164.903
2007-09-05 11:20:00,70.29,70.32,70.24,70.25,7164.902998236331,43.421,43.4395,43.3901,43.3963,7164.903
2007-09-05 11:25:00,70.23,70.24,70.2,70.24,7164.902998236331,43.3839,43.3901,43.3654,43.3901,7164.903
2007-09-05 11:30:00,70.24,70.24,70.17,70.21,16975.308641975305,43.3901,43.3901,43.3468,43.3716,16975.3086
2007-09-05 11:35:00,70.19,70.22,70.09,70.09,15101.410934744266,43.3592,43.3777,43.2974,43.2974,15101.4109
2007-09-05 11:40:00,70.1,70.12,70.05,70.1,18298.059964726628,43.3036,43.316,43.2727,43.3036,18298.06
2007-09-05 11:45:00,70.1,70.13,70.05,70.12,9479.717813051146,43.3036,43.3221,43.2727,43.316,9479.7178
2007-09-05 11:50:00,70.13,70.16,70.07,70.1,8708.112874779541,43.3221,43.3407,43.2851,43.3036,8708.1129
2007-09-05 11:55:00,70.11,70.23,70.11,70.19,11022.927689594357,43.3098,43.3839,43.3098,43.3592,11022.9277
2007-09-05 12:00:00,70.19,70.19,70.15,70.16,4960.317460317459,43.3592,43.3592,43.3345,43.3407,4960.3175
2007-09-05 12:05:00,70.16,70.21,70.16,70.18,5621.693121693121,43.3407,43.3716,43.3407,43.353,5621.6931
2007-09-05 12:10:00,70.19,70.31,70.19,70.31,13668.430335097,43.3592,43.4333,43.3592,43.4333,13668.4303
2007-09-05 12:15:00,70.32,70.33,70.24,70.26,7385.361552028218,43.4395,43.4457,43.3901,43.4024,7385.3616
2007-09-05 12:20:00,70.25,70.28,70.25,70.27,6613.756613756613,43.3963,43.4148,43.3963,43.4086,6613.7566
2007-09-05 12:25:00,70.26,70.34,70.26,70.29,12014.991181657848,43.4024,43.4519,43.4024,43.421,12014.9912
2007-09-05 12:30:00,70.29,70.31,70.24,70.24,23809.52380952381,43.421,43.4333,43.3901,43.3901,23809.5238
2007-09-05 12:35:00,70.24,70.34,70.24,70.34,7826.278659611992,43.3901,43.4519,43.3901,43.4519,7826.2787
2007-09-05 12:40:00,70.34,70.35,70.32,70.32,9038.80070546737,43.4519,43.458,43.4395,43.4395,9038.8007
2007-09-05 12:45:00,70.33,70.34,70.18,70.24,13007.05467372134,43.4457,43.4519,43.353,43.3901,13007.0547
2007-09-05 12:50:00,70.25,70.26,70.21,70.25,3306.8783068783064,43.3963,43.4024,43.3716,43.3963,3306.8783
2007-09-05 12:55:00,70.27,70.43,70.27,70.43,5952.380952380951,43.4086,43.5075,43.4086,43.5075,5952.381
2007-09-05 13:00:00,70.43,70.53,70.42,70.46,11353.615520282186,43.5075,43.5692,43.5013,43.526,11353.6155
2007-09-05 13:05:00,70.45,70.5,70.41,70.46,7495.5908289241615,43.5198,43.5507,43.4951,43.526,7495.5908
2007-09-05 13:10:00,70.46,70.5,70.37,70.4,14660.493827160491,43.526,43.5507,43.4704,43.4889,14660.4938
2007-09-05 13:15:00,70.4,70.49,70.4,70.42,7716.049382716048,43.4889,43.5445,43.4889,43.5013,7716.0494
2007-09-05 13:20:00,70.42,70.42,70.24,70.26,5952.380952380951,43.5013,43.5013,43.3901,43.4024,5952.381
2007-09-05 13:25:00,70.27,70.3,70.26,70.28,7605.820105820105,43.4086,43.4271,43.4024,43.4148,7605.8201
2007-09-05 13:30:00,70.27,70.27,70.14,70.17,7936.507936507935,43.4086,43.4086,43.3283,43.3468,7936.5079
2007-09-05 13:35:00,70.17,70.26,70.14,70.24,9810.405643738975,43.3468,43.4024,43.3283,43.3901,9810.4056
2007-09-05 13:40:00,70.24,70.24,70.15,70.15,7054.673721340388,43.3901,43.3901,43.3345,43.3345,7054.6737
2007-09-05 13:45:00,70.16,70.24,70.16,70.21,14660.493827160491,43.3407,43.3901,43.3407,43.3716,14660.4938
2007-09-05 13:50:00,70.17,70.21,70.15,70.19,5291.00529100529,43.3468,43.3716,43.3345,43.3592,5291.0053
2007-09-05 13:55:00,70.18,70.24,70.15,70.24,12014.991181657848,43.353,43.3901,43.3345,43.3901,12014.9912
2007-09-05 14:00:00,70.23,70.34,70.16,70.2,21384.47971781305,43.3839,43.4519,43.3407,43.3654,21384.4797
2007-09-05 14:05:00,70.18,70.25,70.14,70.22,14440.035273368603,43.353,43.3963,43.3283,43.3777,14440.0353
2007-09-05 14:10:00,70.23,70.23,70.15,70.21,8928.571428571428,43.3839,43.3839,43.3345,43.3716,8928.5714
2007-09-05 14:15:00,70.24,70.29,70.18,70.22,10912.698412698412,43.3901,43.421,43.353,43.3777,10912.6984
2007-09-05 14:20:00,70.2,70.2,70.09,70.14,17857.142857142855,43.3654,43.3654,43.2974,43.3283,17857.1429
2007-09-05 14:25:00,70.14,70.19,70.14,70.18,11353.615520282186,43.3283,43.3592,43.3283,43.353,11353.6155
2007-09-05 14:30:00,70.19,70.25,70.17,70.2,11684.303350970016,43.3592,43.3963,43.3468,43.3654,11684.3034
2007-09-05 14:35:00,70.18,70.22,70.15,70.22,10692.239858906523,43.353,43.3777,43.3345,43.3777,10692.2399
2007-09-05 14:40:00,70.24,70.24,70.07,70.14,19731.040564373896,43.3901,43.3901,43.2851,43.3283,19731.0406
2007-09-05 14:45:00,70.14,70.14,70.04,70.14,17967.3721340388,43.3283,43.3283,43.2665,43.3283,17967.3721
2007-09-05 14:50:00,70.14,70.15,70.02,70.13,16313.932980599646,43.3283,43.3345,43.2542,43.3221,16313.933
2007-09-05 14:55:00,70.13,70.22,70.12,70.21,12455.90828924162,43.3221,43.3777,43.316,43.3716,12455.9083
2007-09-05 15:00:00,70.16,70.23,70.14,70.22,11684.303350970016,43.3407,43.3839,43.3283,43.3777,11684.3034
2007-09-05 15:05:00,70.22,70.38,70.22,70.35,17305.996472663137,43.3777,43.4766,43.3777,43.458,17305.9965
2007-09-05 15:10:00,70.36,70.36,70.3,70.36,12125.220458553791,43.4642,43.4642,43.4271,43.4642,12125.2205
2007-09-05 15:15:00,70.35,70.39,70.32,70.37,15432.098765432096,43.458,43.4827,43.4395,43.4704,15432.0988
2007-09-05 15:20:00,70.35,70.38,70.24,70.34,17305.996472663137,43.458,43.4766,43.3901,43.4519,17305.9965
2007-09-05 15:25:00,70.34,70.36,70.27,70.31,17526.455026455023,43.4519,43.4642,43.4086,43.4333,17526.455
2007-09-05 15:30:00,70.32,70.36,70.16,70.2,20612.87477954145,43.4395,43.4642,43.3407,43.3654,20612.8748
2007-09-05 15:35:00,70.2,70.22,70.05,70.11,28880.07054673721,43.3654,43.3777,43.2727,43.3098,28880.0705
2007-09-05 15:40:00,70.09,70.23,70.04,70.23,40674.60317460317,43.2974,43.3839,43.2665,43.3839,40674.6032
2007-09-05 15:45:00,70.23,70.39,70.22,70.36,43099.64726631393,43.3839,43.4827,43.3777,43.4642,43099.6473
2007-09-05 15:50:00,70.37,70.4,70.27,70.29,31305.11463844797,43.4704,43.4889,43.4086,43.421,31305.1146
2007-09-05 15:55:00,70.29,70.32,70.17,70.2,46406.52557319224,43.421,43.4395,43.3468,43.3654,46406.5256
2007-09-06 09:30:00,69.44,70.66,69.44,70.59,34391.53439153439,42.8959,43.6495,42.8959,43.6063,34391.5344
2007-09-06 09:35:00,70.6,70.64,70.2,70.21,18408.289241622573,43.6125,43.6372,43.3654,43.3716,18408.2892
2007-09-06 09:40:00,70.2,70.27,70.14,70.21,8267.195767195766,43.3654,43.4086,43.3283,43.3716,8267.1958
2007-09-06 09:45:00,70.21,70.35,70.2,70.23,34171.0758377425,43.3716,43.458,43.3654,43.3839,34171.0758
2007-09-06 09:50:00,70.21,70.24,69.93,70.0,15101.410934744266,43.3716,43.3901,43.1986,43.2418,15101.4109
2007-09-06 09:55:00,70.0,70.0,69.78,69.84,15873.015873015873,43.2418,43.2418,43.1059,43.143,15873.0159
2007-09-06 10:00:00,69.84,69.92,69.66,69.72,14219.576719576718,43.143,43.1924,43.0318,43.0689,14219.5767
2007-09-06 10:05:00,69.7,69.72,69.59,69.6,22707.231040564373,43.0565,43.0689,42.9886,42.9947,22707.231
2007-09-06 10:10:00,69.6,69.6,69.4,69.42,37257.49559082892,42.9947,42.9947,42.8712,42.8835,37257.4956
2007-09-06 10:15:00,69.43,69.45,69.3,69.41,33950.61728395061,42.8897,42.9021,42.8094,42.8774,33950.6173
2007-09-06 10:20:00,69.39,69.52,69.36,69.52,13999.11816578483,42.865,42.9453,42.8465,42.9453,13999.1182
2007-09-06 10:25:00,69.53,69.6,69.46,69.47,10692.239858906523,42.9515,42.9947,42.9082,42.9144,10692.2399
2007-09-06 10:30:00,69.47,69.64,69.46,69.62,12566.137566137564,42.9144,43.0194,42.9082,43.0071,12566.1376
2007-09-06 10:35:00,69.62,69.66,69.55,69.65,19179.894179894178,43.0071,43.0318,42.9638,43.0256,19179.8942
2007-09-06 10:40:00,69.61,69.65,69.56,69.56,10802.469135802468,43.0009,43.0256,42.97,42.97,10802.4691
2007-09-06 10:45:00,69.56,69.62,69.51,69.51,10582.01058201058,42.97,43.0071,42.9391,42.9391,10582.0106
2007-09-06 10:50:00,69.51,69.63,69.51,69.58,4960.317460317459,42.9391,43.0133,42.9391,42.9824,4960.3175
2007-09-06 10:55:00,69.58,69.61,69.53,69.54,8377.42504409171,42.9824,43.0009,42.9515,42.9577,8377.425
2007-09-06 11:00:00,69.55,69.58,69.47,69.52,11463.84479717813,42.9638,42.9824,42.9144,42.9453,11463.8448
2007-09-06 11:05:00,69.53,69.58,69.51,69.55,15873.015873015873,42.9515,42.9824,42.9391,42.9638,15873.0159
2007-09-06 11:10:00,69.56,69.58,69.53,69.58,11243.38624338624,42.97,42.9824,42.9515,42.9824,11243.3862
2007-09-06 11:15:00,69.58,69.61,69.53,69.61,17746.91358024691,42.9824,43.0009,42.9515,43.0009,17746.9136
2007-09-06 11:20:00,69.62,69.75,69.62,69.75,24360.670194003524,43.0071,43.0874,43.0071,43.0874,24360.6702
2007-09-06 11:25:00,69.75,69.84,69.74,69.83,10251.32275132275,43.0874,43.143,43.0812,43.1368,10251.3228
2007-09-06 11:30:00,69.85,69.99,69.85,69.96,19841.26984126984,43.1492,43.2357,43.1492,43.2171,19841.2698
2007-09-06 11:35:00,69.96,69.96,69.86,69.87,15321.869488536153,43.2171,43.2171,43.1553,43.1615,15321.8695
2007-09-06 11:40:00,69.86,69.99,69.85,69.97,18959.43562610229,43.1553,43.2357,43.1492,43.2233,18959.4356
2007-09-06 11:45:00,69.97,70.03,69.93,69.98,9700.176366843032,43.2233,43.2604,43.1986,43.2295,9700.1764
2007-09-06 11:50:00,69.97,70.0,69.94,69.94,11243.38624338624,43.2233,43.2418,43.2048,43.2048,11243.3862
2007-09-06 11:55:00,69.92,69.93,69.85,69.87,12125.220458553791,43.1924,43.1986,43.1492,43.1615,12125.2205
2007-09-06 12:00:00,69.87,69.88,69.85,69.85,13337.742504409169,43.1615,43.1677,43.1492,43.1492,13337.7425
2007-09-06 12:05:00,69.85,69.85,69.81,69.81,5731.922398589065,43.1492,43.1492,43.1245,43.1245,5731.9224
2007-09-06 12:10:00,69.78,69.95,69.75,69.95,10471.781305114637,43.1059,43.2109,43.0874,43.2109,10471.7813
2007-09-06 12:15:00,69.96,70.04,69.95,70.04,14219.576719576718,43.2171,43.2665,43.2109,43.2665,14219.5767
2007-09-06 12:20:00,70.04,70.04,69.99,70.02,12455.90828924162,43.2665,43.2665,43.2357,43.2542,12455.9083
2007-09-06 12:25:00,69.99,70.02,69.97,69.98,8377.42504409171,43.2357,43.2542,43.2233,43.2295,8377.425
2007-09-06 12:30:00,69.98,70.02,69.96,70.0,9810.405643738975,43.2295,43.2542,43.2171,43.2418,9810.4056
2007-09-06 12:35:00,69.99,70.02,69.98,70.01,15101.410934744266,43.2357,43.2542,43.2295,43.248,15101.4109
2007-09-06 12:40:00,69.99,70.0,69.91,69.95,10361.552028218694,43.2357,43.2418,43.1862,43.2109,10361.552
2007-09-06 12:45:00,69.92,69.92,69.85,69.89,15762.786596119928,43.1924,43.1924,43.1492,43.1739,15762.7866
2007-09-06 12:50:00,69.89,69.97,69.85,69.89,28549.38271604938,43.1739,43.2233,43.1492,43.1739,28549.3827
2007-09-06 12:55:00,69.9,69.95,69.84,69.91,22486.772486772483,43.1801,43.2109,43.143,43.1862,22486.7725
2007-09-06 13:00:00,69.88,69.93,69.82,69.82,12566.137566137564,43.1677,43.1986,43.1306,43.1306,12566.1376
2007-09-06 13:05:00,69.82,69.85,69.65,69.65,35493.82716049382,43.1306,43.1492,43.0256,43.0256,35493.8272
2007-09-06 13:10:00,69.66,69.75,69.62,69.63,17195.767195767196,43.0318,43.0874,43.0071,43.0133,17195.7672
2007-09-06 13:15:00,69.63,69.67,69.59,69.67,19841.26984126984,43.0133,43.038,42.9886,43.038,19841.2698
2007-09-06 13:20:00,69.64,69.67,69.56,69.66,39682.53968253968,43.0194,43.038,42.97,43.0318,39682.5397
2007-09-06 13:25:00,69.65,69.66,69.58,69.63,35824.514991181655,43.0256,43.0318,42.9824,43.0133,35824.515
2007-09-06 13:30:00,69.64,69.66,69.6,69.66,8156.966490299823,43.0194,43.0318,42.9947,43.0318,8156.9665
2007-09-06 13:35:00,69.67,69.79,69.67,69.69,21494.70899470899,43.038,43.1121,43.038,43.0503,21494.709
2007-09-06 13:40:00,69.69,69.78,69.6,69.67,61067.01940035273,43.0503,43.1059,42.9947,43.038,61067.0194
2007-09-06 13:45:00,69.66,69.71,69.64,69.66,16203.703703703704,43.0318,43.0627,43.0194,43.0318,16203.7037
2007-09-06 13:50:00,69.66,69.72,69.61,69.72,24470.89947089947,43.0318,43.0689,43.0009,43.0689,24470.8995
2007-09-06 13:55:00,69.72,69.85,69.67,69.85,13227.513227513226,43.0689,43.1492,43.038,43.1492,13227.5132
2007-09-06 14:00:00,69.85,69.92,69.8,69.81,17416.225749559082,43.1492,43.1924,43.1183,43.1245,17416.2257
2007-09-06 14:05:00,69.81,69.9,69.81,69.85,27116.402116402114,43.1245,43.1801,43.1245,43.1492,27116.4021
2007-09-06 14:10:00,69.85,69.95,69.85,69.95,8377.42504409171,43.1492,43.2109,43.1492,43.2109,8377.425
2007-09-06 14:15:00,69.95,70.03,69.95,69.95,13227.513227513226,43.2109,43.2604,43.2109,43.2109,13227.5132
2007-09-06 14:20:00,69.95,69.98,69.91,69.98,24029.982363315696,43.2109,43.2295,43.1862,43.2295,24029.9824
2007-09-06 14:25:00,69.97,70.03,69.92,69.94,20502.6455026455,43.2233,43.2604,43.1924,43.2048,20502.6455
2007-09-06 14:30:00,69.91,69.98,69.9,69.98,28990.299823633155,43.1862,43.2295,43.1801,43.2295,28990.2998
2007-09-06 14:35:00,69.97,70.03,69.94,70.02,38910.93474426808,43.2233,43.2604,43.2048,43.2542,38910.9347
2007-09-06 14:40:00,70.01,70.03,69.95,70.01,28769.841269841265,43.248,43.2604,43.2109,43.248,28769.8413
2007-09-06 14:45:00,69.99,70.02,69.94,69.95,27998.23633156966,43.2357,43.2542,43.2048,43.2109,27998.2363
2007-09-06 14:50:00,69.96,69.99,69.9,69.95,28439.15343915344,43.2171,43.2357,43.1801,43.2109,28439.1534
2007-09-06 14:55:00,69.95,70.04,69.92,70.0,29982.36331569665,43.2109,43.2665,43.1924,43.2418,29982.3633
2007-09-06 15:00:00,70.0,70.1,69.97,70.09,38359.78835978836,43.2418,43.3036,43.2233,43.2974,38359.7884
2007-09-06 15:05:00,70.09,70.1,70.01,70.01,38470.0176366843,43.2974,43.3036,43.248,43.248,38470.0176
2007-09-06 15:10:00,70.03,70.09,69.96,70.05,36265.43209876543,43.2604,43.2974,43.2171,43.2727,36265.4321
2007-09-06 15:15:00,70.07,70.07,69.95,70.03,46626.98412698412,43.2851,43.2851,43.2109,43.2604,46626.9841
2007-09-06 15:20:00,70.02,70.05,69.95,70.04,57870.370370370365,43.2542,43.2727,43.2109,43.2665,57870.3704
2007-09-06 15:25:00,70.03,70.04,69.95,70.03,40233.68606701939,43.2604,43.2665,43.2109,43.2604,40233.6861
2007-09-06 15:30:00,70.01,70.06,70.01,70.04,31084.65608465608,43.248,43.2789,43.248,43.2665,31084.6561
2007-09-06 15:35:00,70.04,70.09,70.03,70.07,26124.338624338623,43.2665,43.2974,43.2604,43.2851,26124.3386
2007-09-06 15:40:00,70.07,70.07,69.98,70.06,16975.308641975305,43.2851,43.2851,43.2295,43.2789,16975.3086
2007-09-06 15:45:00,70.06,70.2,70.06,70.17,27006.17283950617,43.2789,43.3654,43.2789,43.3468,27006.1728
2007-09-06 15:50:00,70.17,70.17,70.09,70.15,23699.294532627864,43.3468,43.3468,43.2974,43.3345,23699.2945
2007-09-06 15:55:00,70.16,70.28,70.14,70.19,44422.39858906525,43.3407,43.4148,43.3283,43.3592,44422.3986
2007-09-07 09:30:00,69.49,70.09,69.49,70.06,43871.25220458553,42.9268,43.2974,42.9268,43.2789,43871.2522
2007-09-07 09:35:00,70.07,70.15,69.81,69.81,26344.79717813051,43.2851,43.3345,43.1245,43.1245,26344.7972
2007-09-07 09:40:00,69.79,70.25,69.79,70.23,35163.13932980599,43.1121,43.3963,43.1121,43.3839,35163.1393
2007-09-07 09:45:00,70.23,70.24,69.96,70.23,32627.86596119929,43.3839,43.3901,43.2171,43.3839,32627.866
2007-09-07 09:50:00,70.24,70.57,70.23,70.53,34832.451499118164,43.3901,43.5939,43.3839,43.5692,34832.4515
2007-09-07 09:55:00,70.51,70.69,70.49,70.57,38029.10052910053,43.5569,43.6681,43.5445,43.5939,38029.1005
2007-09-07 10:00:00,70.57,70.57,70.44,70.44,36155.20282186948,43.5939,43.5939,43.5136,43.5136,36155.2028
2007-09-07 10:05:00,70.44,70.57,70.35,70.41,42768.9594356261,43.5136,43.5939,43.458,43.4951,42768.9594
2007-09-07 10:10:00,70.42,70.46,70.3,70.32,27888.00705467372,43.5013,43.526,43.4271,43.4395,27888.0071
2007-09-07 10:15:00,70.3,70.3,70.21,70.26,17195.767195767196,43.4271,43.4271,43.3716,43.4024,17195.7672
2007-09-07 10:20:00,70.24,70.28,70.09,70.24,25132.27513227513,43.3901,43.4148,43.2974,43.3901,25132.2751
2007-09-07 10:25:00,70.24,70.28,70.15,70.17,38690.47619047618,43.3901,43.4148,43.3345,43.3468,38690.4762
2007-09-07 10:30:00,70.14,70.15,69.95,69.95,17746.91358024691,43.3283,43.3345,43.2109,43.2109,17746.9136
2007-09-07 10:35:00,69.95,70.13,69.91,70.05,35383.59788359788,43.2109,43.3221,43.1862,43.2727,35383.5979
2007-09-07 10:40:00,70.04,70.23,70.03,70.22,40233.68606701939,43.2665,43.3839,43.2604,43.3777,40233.6861
2007-09-07 10:45:00,70.2,70.3,70.17,70.26,31415.34391534391,43.3654,43.4271,43.3468,43.4024,31415.3439
2007-09-07 10:50:00,70.28,70.4,70.27,70.39,19731.040564373896,43.4148,43.4889,43.4086,43.4827,19731.0406
2007-09-07 10:55:00,70.4,70.45,70.33,70.45,25793.65079365079,43.4889,43.5198,43.4457,43.5198,25793.6508
2007-09-07 11:00:00,70.45,70.48,70.38,70.42,8928.571428571428,43.5198,43.5383,43.4766,43.5013,8928.5714
2007-09-07 11:05:00,70.42,70.43,70.32,70.34,9920.63492063492,43.5013,43.5075,43.4395,43.4519,9920.6349
2007-09-07 11:10:00,70.34,70.34,70.25,70.28,15211.64021164021,43.4519,43.4519,43.3963,43.4148,15211.6402
2007-09-07 11:15:00,70.3,70.42,70.3,70.41,20943.56261022928,43.4271,43.5013,43.4271,43.4951,20943.5626
2007-09-07 11:20:00,70.39,70.46,70.39,70.44,27888.00705467372,43.4827,43.526,43.4827,43.5136,27888.0071
2007-09-07 11:25:00,70.43,70.51,70.41,70.45,17305.996472663137,43.5075,43.5569,43.4951,43.5198,17305.9965
2007-09-07 11:30:00,70.44,70.5,70.43,70.48,17085.53791887125,43.5136,43.5507,43.5075,43.5383,17085.5379
2007-09-07 11:35:00,70.5,70.56,70.49,70.55,25462.96296296296,43.5507,43.5878,43.5445,43.5816,25462.963
2007-09-07 11:40:00,70.55,70.61,70.53,70.58,17636.68430335097,43.5816,43.6186,43.5692,43.6001,17636.6843
2007-09-07 11:45:00,70.58,70.69,70.57,70.65,17085.53791887125,43.6001,43.6681,43.5939,43.6434,17085.5379
2007-09-07 11:50:00,70.66,70.67,70.53,70.56,19179.894179894178,43.6495,43.6557,43.5692,43.5878,19179.8942
2007-09-07 11:55:00,70.56,70.71,70.56,70.59,13778.659611992944,43.5878,43.6804,43.5878,43.6063,13778.6596
2007-09-07 12:00:00,70.57,70.59,70.53,70.57,9479.717813051146,43.5939,43.6063,43.5692,43.5939,9479.7178
2007-09-07 12:05:00,70.59,70.69,70.55,70.68,13558.201058201055,43.6063,43.6681,43.5816,43.6619,13558.2011
2007-09-07 12:10:00,70.69,70.71,70.61,70.62,11022.927689594357,43.6681,43.6804,43.6186,43.6248,11022.9277
2007-09-07 12:15:00,70.62,70.63,70.58,70.59,10361.552028218694,43.6248,43.631,43.6001,43.6063,10361.552
2007-09-07 12:20:00,70.59,70.63,70.58,70.63,11794.53262786596,43.6063,43.631,43.6001,43.631,11794.5326
2007-09-07 12:25:00,70.63,70.67,70.62,70.65,7275.132275132274,43.631,43.6557,43.6248,43.6434,7275.1323
2007-09-07 12:30:00,70.66,70.7,70.64,70.65,39902.998236331565,43.6495,43.6742,43.6372,43.6434,39902.9982
2007-09-07 12:35:00,70.66,70.72,70.61,70.65,11353.615520282186,43.6495,43.6866,43.6186,43.6434,11353.6155
2007-09-07 12:40:00,70.65,70.73,70.63,70.64,9369.488536155202,43.6434,43.6928,43.631,43.6372,9369.4885
2007-09-07 12:45:00,70.63,70.71,70.61,70.67,12014.991181657848,43.631,43.6804,43.6186,43.6557,12014.9912
2007-09-07 12:50:00,70.67,70.69,70.64,70.66,5952.380952380951,43.6557,43.6681,43.6372,43.6495,5952.381
2007-09-07 12:55:00,70.65,70.71,70.61,70.71,7495.5908289241615,43.6434,43.6804,43.6186,43.6804,7495.5908
2007-09-07 13:00:00,70.7,70.83,70.7,70.78,11794.53262786596,43.6742,43.7546,43.6742,43.7237,11794.5326
2007-09-07 13:05:00,70.78,70.83,70.73,70.83,12125.220458553791,43.7237,43.7546,43.6928,43.7546,12125.2205
2007-09-07 13:10:00,70.84,70.86,70.76,70.82,12676.366843033507,43.7607,43.7731,43.7113,43.7484,12676.3668
2007-09-07 13:15:00,70.82,70.83,70.7,70.74,6283.068783068782,43.7484,43.7546,43.6742,43.699,6283.0688
2007-09-07 13:20:00,70.75,70.77,70.56,70.62,14991.181657848325,43.7051,43.7175,43.5878,43.6248,14991.1817
2007-09-07 13:25:00,70.63,70.73,70.63,70.68,3637.566137566137,43.631,43.6928,43.631,43.6619,3637.5661
2007-09-07 13:30:00,70.68,70.83,70.68,70.8,13999.11816578483,43.6619,43.7546,43.6619,43.736,13999.1182
2007-09-07 13:35:00,70.8,70.8,70.74,70.74,10141.093474426809,43.736,43.736,43.699,43.699,10141.0935
2007-09-07 13:40:00,70.71,70.76,70.62,70.63,13558.201058201055,43.6804,43.7113,43.6248,43.631,13558.2011
2007-09-07 13:45:00,70.62,70.67,70.57,70.65,9479.717813051146,43.6248,43.6557,43.5939,43.6434,9479.7178
2007-09-07 13:50:00,70.65,70.72,70.65,70.68,10141.093474426809,43.6434,43.6866,43.6434,43.6619,10141.0935
2007-09-07 13:55:00,70.68,70.73,70.61,70.67,21494.70899470899,43.6619,43.6928,43.6186,43.6557,21494.709
2007-09-07 14:00:00,70.66,70.66,70.52,70.63,24250.440917107582,43.6495,43.6495,43.5631,43.631,24250.4409
2007-09-07 14:05:00,70.67,70.74,70.66,70.68,16534.391534391532,43.6557,43.699,43.6495,43.6619,16534.3915
2007-09-07 14:10:00,70.67,70.81,70.64,70.81,11463.84479717813,43.6557,43.7422,43.6372,43.7422,11463.8448
2007-09-07 14:15:00,70.8,70.8,70.7,70.73,7495.5908289241615,43.736,43.736,43.6742,43.6928,7495.5908
2007-09-07 14:20:00,70.73,70.74,70.66,70.72,8046.737213403879,43.6928,43.699,43.6495,43.6866,8046.7372
2007-09-07 14:25:00,70.73,70.77,70.7,70.76,14329.805996472662,43.6928,43.7175,43.6742,43.7113,14329.806
2007-09-07 14:30:00,70.78,70.78,70.71,70.74,7164.902998236331,43.7237,43.7237,43.6804,43.699,7164.903
2007-09-07 14:35:00,70.75,70.8,70.71,70.76,28769.841269841265,43.7051,43.736,43.6804,43.7113,28769.8413
2007-09-07 14:40:00,70.77,70.79,70.72,70.75,15983.245149911814,43.7175,43.7298,43.6866,43.7051,15983.2451
2007-09-07 14:45:00,70.77,70.79,70.68,70.72,18738.977072310405,43.7175,43.7298,43.6619,43.6866,18738.9771
2007-09-07 14:50:00,70.73,70.76,70.68,70.68,33289.241622574955,43.6928,43.7113,43.6619,43.6619,33289.2416
2007-09-07 14:55:00,70.68,70.69,70.58,70.67,42768.9594356261,43.6619,43.6681,43.6001,43.6557,42768.9594
2007-09-07 15:00:00,70.63,70.73,70.63,70.72,16093.474426807756,43.631,43.6928,43.631,43.6866,16093.4744
2007-09-07 15:05:00,70.73,70.76,70.69,70.71,14660.493827160491,43.6928,43.7113,43.6681,43.6804,14660.4938
2007-09-07 15:10:00,70.7,70.79,70.68,70.79,19510.58201058201,43.6742,43.7298,43.6619,43.7298,19510.582
2007-09-07 15:15:00,70.77,70.83,70.76,70.78,21274.250440917105,43.7175,43.7546,43.7113,43.7237,21274.2504
2007-09-07 15:20:00,70.76,70.76,70.53,70.55,20612.87477954145,43.7113,43.7113,43.5692,43.5816,20612.8748
2007-09-07 15:25:00,70.54,70.68,70.53,70.61,34722.22222222222,43.5754,43.6619,43.5692,43.6186,34722.2222
2007-09-07 15:30:00,70.57,70.69,70.51,70.53,45965.60846560846,43.5939,43.6681,43.5569,43.5692,45965.6085
2007-09-07 15:35:00,70.54,70.63,70.51,70.53,35714.28571428571,43.5754,43.631,43.5569,43.5692,35714.2857
2007-09-07 15:40:00,70.53,70.57,70.38,70.51,30092.592592592588,43.5692,43.5939,43.4766,43.5569,30092.5926
2007-09-07 15:45:00,70.52,70.7,70.49,70.6,37918.87125220458,43.5631,43.6742,43.5445,43.6125,37918.8713
2007-09-07 15:50:00,70.62,70.7,70.51,70.68,33289.241622574955,43.6248,43.6742,43.5569,43.6619,33289.2416
2007-09-07 15:55:00,70.69,70.7,70.54,70.54,43430.33509700176,43.6681,43.6742,43.5754,43.5754,43430.3351
2007-09-10 09:30:00,71.12,71.29,71.02,71.08,49052.02821869488,43.9337,44.0387,43.8719,43.909,49052.0282
2007-09-10 09:35:00,71.1,71.14,71.02,71.09,29982.36331569665,43.9213,43.9461,43.8719,43.9152,29982.3633
2007-09-10 09:40:00,71.09,71.22,71.08,71.14,18849.206349206343,43.9152,43.9955,43.909,43.9461,18849.2063
2007-09-10 09:45:00,71.15,71.17,71.02,71.14,18298.059964726628,43.9522,43.9646,43.8719,43.9461,18298.06
2007-09-10 09:50:00,71.15,71.18,70.82,70.82,67680.77601410935,43.9522,43.9708,43.7484,43.7484,67680.776
2007-09-10 09:55:00,70.82,70.84,70.63,70.66,15652.557319223984,43.7484,43.7607,43.631,43.6495,15652.5573
2007-09-10 10:00:00,70.7,70.7,70.52,70.6,35383.59788359788,43.6742,43.6742,43.5631,43.6125,35383.5979
2007-09-10 10:05:00,70.65,70.85,70.64,70.81,11353.615520282186,43.6434,43.7669,43.6372,43.7422,11353.6155
2007-09-10 10:10:00,70.82,70.86,70.76,70.76,35163.13932980599,43.7484,43.7731,43.7113,43.7113,35163.1393
2007-09-10 10:15:00,70.81,70.85,70.76,70.85,12125.220458553791,43.7422,43.7669,43.7113,43.7669,12125.2205
2007-09-10 10:20:00,70.85,70.92,70.76,70.88,22597.001763668428,43.7669,43.8101,43.7113,43.7854,22597.0018
2007-09-10 10:25:00,70.89,70.91,70.76,70.77,23809.52380952381,43.7916,43.804,43.7113,43.7175,23809.5238
2007-09-10 10:30:00,70.77,70.82,70.75,70.77,20392.416225749555,43.7175,43.7484,43.7051,43.7175,20392.4162
2007-09-10 10:35:00,70.76,70.78,70.67,70.73,19400.352733686064,43.7113,43.7237,43.6557,43.6928,19400.3527
2007-09-10 10:40:00,70.74,70.77,70.56,70.59,16203.703703703704,43.699,43.7175,43.5878,43.6063,16203.7037
2007-09-10 10:45:00,70.61,70.63,70.51,70.58,16093.474426807756,43.6186,43.631,43.5569,43.6001,16093.4744
2007-09-10 10:50:00,70.57,70.66,70.51,70.53,13447.971781305114,43.5939,43.6495,43.5569,43.5692,13447.9718
2007-09-10 10:55:00,70.53,70.62,70.51,70.61,12345.679012345678,43.5692,43.6248,43.5569,43.6186,12345.679
2007-09-10 11:00:00,70.65,70.66,70.48,70.52,22045.85537918871,43.6434,43.6495,43.5383,43.5631,22045.8554
2007-09-10 11:05:00,70.53,70.73,70.53,70.63,18518.518518518515,43.5692,43.6928,43.5692,43.631,18518.5185
2007-09-10 11:10:00,70.61,70.69,70.44,70.46,20723.104056437387,43.6186,43.6681,43.5136,43.526,20723.1041
2007-09-10 11:15:00,70.48,70.61,70.46,70.48,29541.44620811288,43.5383,43.6186,43.526,43.5383,29541.4462
2007-09-10 11:20:00,70.48,70.64,70.46,70.64,31966.49029982363,43.5383,43.6372,43.526,43.6372,31966.4903
2007-09-10 11:25:00,70.64,70.7,70.59,70.61,13227.513227513226,43.6372,43.6742,43.6063,43.6186,13227.5132
2007-09-10 11:30:00,70.59,70.65,70.51,70.52,14329.805996472662,43.6063,43.6434,43.5569,43.5631,14329.806
2007-09-10 11:35:00,70.48,70.69,70.43,70.64,12014.991181657848,43.5383,43.6681,43.5075,43.6372,12014.9912
2007-09-10 11:40:00,70.71,70.8,70.65,70.76,22156.08465608465,43.6804,43.736,43.6434,43.7113,22156.0847
2007-09-10 11:45:00,70.76,70.79,70.68,70.76,32407.407407407405,43.7113,43.7298,43.6619,43.7113,32407.4074
2007-09-10 11:50:00,70.76,70.83,70.68,70.76,36596.119929453256,43.7113,43.7546,43.6619,43.7113,36596.1199
2007-09-10 11:55:00,70.78,70.78,70.68,70.73,22045.85537918871,43.7237,43.7237,43.6619,43.6928,22045.8554
2007-09-10 12:00:00,70.73,70.73,70.7,70.73,4629.629629629629,43.6928,43.6928,43.6742,43.6928,4629.6296
2007-09-10 12:05:00,70.72,70.79,70.7,70.79,28549.38271604938,43.6866,43.7298,43.6742,43.7298,28549.3827
2007-09-10 12:10:00,70.77,70.83,70.73,70.82,24801.5873015873,43.7175,43.7546,43.6928,43.7484,24801.5873
2007-09-10 12:15:00,70.78,70.84,70.76,70.84,12125.220458553791,43.7237,43.7607,43.7113,43.7607,12125.2205
2007-09-10 12:20:00,70.83,70.95,70.77,70.95,28990.299823633155,43.7546,43.8287,43.7175,43.8287,28990.2998
2007-09-10 12:25:00,70.92,70.92,70.82,70.83,12566.137566137564,43.8101,43.8101,43.7484,43.7546,12566.1376
2007-09-10 12:30:00,70.83,70.89,70.76,70.76,16975.308641975305,43.7546,43.7916,43.7113,43.7113,16975.3086
2007-09-10 12:35:00,70.81,70.87,70.73,70.75,27447.089947089946,43.7422,43.7793,43.6928,43.7051,27447.0899
2007-09-10 12:40:00,70.74,70.78,70.73,70.77,5621.693121693121,43.699,43.7237,43.6928,43.7175,5621.6931
2007-09-10 12:45:00,70.77,70.87,70.77,70.86,12014.991181657848,43.7175,43.7793,43.7175,43.7731,12014.9912
2007-09-10 12:50:00,70.85,70.86,70.77,70.83,5842.151675485008,43.7669,43.7731,43.7175,43.7546,5842.1517
2007-09-10 12:55:00,70.83,70.85,70.77,70.81,14109.347442680775,43.7546,43.7669,43.7175,43.7422,14109.3474
2007-09-10 13:00:00,70.83,70.85,70.77,70.82,13668.430335097,43.7546,43.7669,43.7175,43.7484,13668.4303
2007-09-10 13:05:00,70.8,70.89,70.78,70.86,21604.938271604937,43.736,43.7916,43.7237,43.7731,21604.9383
2007-09-10 13:10:00,70.89,70.9,70.78,70.88,39351.85185185185,43.7916,43.7978,43.7237,43.7854,39351.8519
2007-09-10 13:15:00,70.89,70.98,70.84,70.97,22045.85537918871,43.7916,43.8472,43.7607,43.841,22045.8554
2007-09-10 13:20:00,70.98,71.02,70.92,70.94,18628.74779541446,43.8472,43.8719,43.8101,43.8225,18628.7478
2007-09-10 13:25:00,70.92,70.96,70.89,70.96,17305.996472663137,43.8101,43.8349,43.7916,43.8349,17305.9965
2007-09-10 13:30:00,70.93,71.11,70.9,71.11,23368.60670194004,43.8163,43.9275,43.7978,43.9275,23368.6067
2007-09-10 13:35:00,71.13,71.14,71.09,71.09,8818.342151675484,43.9399,43.9461,43.9152,43.9152,8818.3422
2007-09-10 13:40:00,71.09,71.12,71.02,71.03,9589.947089947089,43.9152,43.9337,43.8719,43.8781,9589.9471
2007-09-10 13:45:00,71.04,71.06,70.99,71.03,8818.342151675484,43.8843,43.8966,43.8534,43.8781,8818.3422
2007-09-10 13:50:00,71.02,71.05,70.96,70.99,13558.201058201055,43.8719,43.8905,43.8349,43.8534,13558.2011
2007-09-10 13:55:00,71.01,71.06,71.01,71.01,11904.761904761905,43.8657,43.8966,43.8657,43.8657,11904.7619
2007-09-10 14:00:00,71.02,71.04,70.92,70.92,13778.659611992944,43.8719,43.8843,43.8101,43.8101,13778.6596
2007-09-10 14:05:00,70.92,70.92,70.83,70.87,12125.220458553791,43.8101,43.8101,43.7546,43.7793,12125.2205
2007-09-10 14:10:00,70.86,70.93,70.86,70.92,10692.239858906523,43.7731,43.8163,43.7731,43.8101,10692.2399
2007-09-10 14:15:00,70.94,71.02,70.92,70.99,13888.888888888889,43.8225,43.8719,43.8101,43.8534,13888.8889
2007-09-10 14:20:00,70.96,71.07,70.93,71.07,9479.717813051146,43.8349,43.9028,43.8163,43.9028,9479.7178
2007-09-10 14:25:00,71.03,71.2,71.03,71.18,10802.469135802468,43.8781,43.9831,43.8781,43.9708,10802.4691
2007-09-10 14:30:00,71.2,71.26,71.14,71.26,14660.493827160491,43.9831,44.0202,43.9461,44.0202,14660.4938
2007-09-10 14:35:00,71.25,71.25,71.13,71.21,9589.947089947089,44.014,44.014,43.9399,43.9893,9589.9471
2007-09-10 14:40:00,71.19,71.19,71.11,71.15,5952.380952380951,43.9769,43.9769,43.9275,43.9522,5952.381
2007-09-10 14:45:00,71.15,71.25,71.15,71.17,12455.90828924162,43.9522,44.014,43.9522,43.9646,12455.9083
2007-09-10 14:50:00,71.17,71.19,71.04,71.1,9700.176366843032,43.9646,43.9769,43.8843,43.9213,9700.1764
2007-09-10 14:55:00,71.1,71.17,71.09,71.13,6723.985890652557,43.9213,43.9646,43.9152,43.9399,6723.9859
2007-09-10 15:00:00,71.15,71.15,71.02,71.02,16424.162257495587,43.9522,43.9522,43.8719,43.8719,16424.1623
2007-09-10 15:05:00,71.03,71.26,71.03,71.26,18518.518518518515,43.8781,44.0202,43.8781,44.0202,18518.5185
2007-09-10 15:10:00,71.26,71.27,71.22,71.22,20282.18694885361,44.0202,44.0264,43.9955,43.9955,20282.1869
2007-09-10 15:15:00,71.22,71.41,71.22,71.39,18077.60141093474,43.9955,44.1128,43.9955,44.1005,18077.6014
2007-09-10 15:20:00,71.4,71.57,71.39,71.55,22927.68959435626,44.1067,44.2117,44.1005,44.1993,22927.6896
2007-09-10 15:25:00,71.53,71.56,71.46,71.48,20502.6455026455,44.187,44.2055,44.1437,44.1561,20502.6455
2007-09-10 15:30:00,71.48,71.49,71.41,71.42,22266.3139329806,44.1561,44.1623,44.1128,44.119,22266.3139
2007-09-10 15:35:00,71.42,71.42,71.32,71.34,25132.27513227513,44.119,44.119,44.0572,44.0696,25132.2751
2007-09-10 15:40:00,71.34,71.39,71.27,71.37,39462.08112874779,44.0696,44.1005,44.0264,44.0881,39462.0811
2007-09-10 15:45:00,71.36,71.36,71.18,71.23,28439.15343915344,44.082,44.082,43.9708,44.0016,28439.1534
2007-09-10 15:50:00,71.22,71.23,71.07,71.08,33068.783068783065,43.9955,44.0016,43.9028,43.909,33068.7831
2007-09-10 15:55:00,71.08,71.08,70.86,70.88,48170.19400352733,43.909,43.909,43.7731,43.7854,48170.194
2007-09-11 09:30:00,71.28,71.61,71.02,71.61,30974.426807760137,44.0325,44.2364,43.8719,44.2364,30974.4268
2007-09-11 09:35:00,71.57,71.57,71.03,71.09,56106.70194003527,44.2117,44.2117,43.8781,43.9152,56106.7019
2007-09-11 09:40:00,71.1,71.14,70.9,71.02,61838.62433862433,43.9213,43.9461,43.7978,43.8719,61838.6243
2007-09-11 09:45:00,71.02,71.21,70.92,71.21,40343.91534391534,43.8719,43.9893,43.8101,43.9893,40343.9153
2007-09-11 09:50:00,71.16,71.49,71.12,71.49,16865.079365079364,43.9584,44.1623,43.9337,44.1623,16865.0794
2007-09-11 09:55:00,71.49,71.49,71.22,71.26,24360.670194003524,44.1623,44.1623,43.9955,44.0202,24360.6702
2007-09-11 10:00:00,71.26,71.34,71.21,71.29,18959.43562610229,44.0202,44.0696,43.9893,44.0387,18959.4356
2007-09-11 10:05:00,71.29,71.3,71.21,71.22,16203.703703703704,44.0387,44.0449,43.9893,43.9955,16203.7037
2007-09-11 10:10:00,71.2,71.22,71.09,71.13,9589.947089947089,43.9831,43.9955,43.9152,43.9399,9589.9471
2007-09-11 10:15:00,71.13,71.24,71.13,71.16,9369.488536155202,43.9399,44.0078,43.9399,43.9584,9369.4885
2007-09-11 10:20:00,71.18,71.22,71.17,71.21,8267.195767195766,43.9708,43.9955,43.9646,43.9893,8267.1958
2007-09-11 10:25:00,71.22,71.35,71.21,71.35,21494.70899470899,43.9955,44.0758,43.9893,44.0758,21494.709
2007-09-11 10:30:00,71.35,71.37,71.29,71.29,13778.659611992944,44.0758,44.0881,44.0387,44.0387,13778.6596
2007-09-11 10:35:00,71.31,71.39,71.31,71.33,16975.308641975305,44.0511,44.1005,44.0511,44.0634,16975.3086
2007-09-11 10:40:00,71.31,71.35,71.27,71.31,9369.488536155202,44.0511,44.0758,44.0264,44.0511,9369.4885
2007-09-11 10:45:00,71.31,71.37,71.31,71.34,12896.825396825396,44.0511,44.0881,44.0511,44.0696,12896.8254
2007-09-11 10:50:00,71.33,71.35,71.3,71.31,6283.068783068782,44.0634,44.0758,44.0449,44.0511,6283.0688
2007-09-11 10:55:00,71.29,71.39,71.29,71.39,17305.996472663137,44.0387,44.1005,44.0387,44.1005,17305.9965
2007-09-11 11:00:00,71.37,71.41,71.31,71.33,39241.6225749559,44.0881,44.1128,44.0511,44.0634,39241.6226
2007-09-11 11:05:00,71.34,71.39,71.31,71.34,26675.485008818338,44.0696,44.1005,44.0511,44.0696,26675.485
2007-09-11 11:10:00,71.33,71.4,71.33,71.34,21604.938271604937,44.0634,44.1067,44.0634,44.0696,21604.9383
2007-09-11 11:15:00,71.36,71.36,71.19,71.21,40454.14462081128,44.082,44.082,43.9769,43.9893,40454.1446
2007-09-11 11:20:00,71.21,71.24,71.11,71.13,19510.58201058201,43.9893,44.0078,43.9275,43.9399,19510.582
2007-09-11 11:25:00,71.13,71.2,71.02,71.09,21494.70899470899,43.9399,43.9831,43.8719,43.9152,21494.709
2007-09-11 11:30:00,71.08,71.11,71.03,71.04,14219.576719576718,43.909,43.9275,43.8781,43.8843,14219.5767
2007-09-11 11:35:00,71.04,71.04,70.9,70.94,14660.493827160491,43.8843,43.8843,43.7978,43.8225,14660.4938
2007-09-11 11:40:00,70.95,71.02,70.95,70.97,9038.80070546737,43.8287,43.8719,43.8287,43.841,9038.8007
2007-09-11 11:45:00,70.96,70.98,70.91,70.97,11133.156966490298,43.8349,43.8472,43.804,43.841,11133.157
2007-09-11 11:50:00,70.97,71.02,70.97,70.99,8046.737213403879,43.841,43.8719,43.841,43.8534,8046.7372
2007-09-11 11:55:00,70.96,70.98,70.91,70.91,10030.864197530864,43.8349,43.8472,43.804,43.804,10030.8642
2007-09-11 12:00:00,70.9,70.91,70.77,70.82,14440.035273368603,43.7978,43.804,43.7175,43.7484,14440.0353
2007-09-11 12:05:00,70.83,70.88,70.8,70.88,7826.278659611992,43.7546,43.7854,43.736,43.7854,7826.2787
2007-09-11 12:10:00,70.9,70.93,70.85,70.85,15101.410934744266,43.7978,43.8163,43.7669,43.7669,15101.4109
2007-09-11 12:15:00,70.89,70.98,70.88,70.98,6283.068783068782,43.7916,43.8472,43.7854,43.8472,6283.0688
2007-09-11 12:20:00,70.98,71.0,70.93,70.96,7164.902998236331,43.8472,43.8596,43.8163,43.8349,7164.903
2007-09-11 12:25:00,70.96,71.03,70.94,71.01,7826.278659611992,43.8349,43.8781,43.8225,43.8657,7826.2787
2007-09-11 12:30:00,71.01,71.02,70.95,71.02,6283.068783068782,43.8657,43.8719,43.8287,43.8719,6283.0688
2007-09-11 12:35:00,71.03,71.15,71.03,71.13,6834.2151675485,43.8781,43.9522,43.8781,43.9399,6834.2152
2007-09-11 12:40:00,71.13,71.18,71.12,71.18,9479.717813051146,43.9399,43.9708,43.9337,43.9708,9479.7178
2007-09-11 12:45:00,71.19,71.19,71.12,71.12,8708.112874779541,43.9769,43.9769,43.9337,43.9337,8708.1129
2007-09-11 12:50:00,71.12,71.12,71.08,71.1,5511.463844797177,43.9337,43.9337,43.909,43.9213,5511.4638
2007-09-11 12:55:00,71.1,71.24,71.1,71.18,16754.85008818342,43.9213,44.0078,43.9213,43.9708,16754.8501
2007-09-11 13:00:00,71.17,71.17,71.11,71.12,10912.698412698412,43.9646,43.9646,43.9275,43.9337,10912.6984
2007-09-11 13:05:00,71.11,71.14,71.1,71.12,6944.444444444443,43.9275,43.9461,43.9213,43.9337,6944.4444
2007-09-11 13:10:00,71.12,71.13,71.05,71.08,12676.366843033507,43.9337,43.9399,43.8905,43.909,12676.3668
2007-09-11 13:15:00,71.08,71.1,71.02,71.03,16534.391534391532,43.909,43.9213,43.8719,43.8781,16534.3915
2007-09-11 13:20:00,71.02,71.07,70.99,71.02,9479.717813051146,43.8719,43.9028,43.8534,43.8719,9479.7178
2007-09-11 13:25:00,71.02,71.18,70.98,71.16,11904.761904761905,43.8719,43.9708,43.8472,43.9584,11904.7619
2007-09-11 13:30:00,71.17,71.24,71.13,71.22,18187.830687830687,43.9646,44.0078,43.9399,43.9955,18187.8307
2007-09-11 13:35:00,71.22,71.3,71.22,71.27,21274.250440917105,43.9955,44.0449,43.9955,44.0264,21274.2504
2007-09-11 13:40:00,71.27,71.27,71.21,71.27,15542.32804232804,44.0264,44.0264,43.9893,44.0264,15542.328
2007-09-11 13:45:00,71.27,71.36,71.27,71.29,18187.830687830687,44.0264,44.082,44.0264,44.0387,18187.8307
2007-09-11 13:50:00,71.29,71.36,71.25,71.28,13668.430335097,44.0387,44.082,44.014,44.0325,13668.4303
2007-09-11 13:55:00,71.28,71.3,71.25,71.3,10802.469135802468,44.0325,44.0449,44.014,44.0449,10802.4691
2007-09-11 14:00:00,71.29,71.44,71.29,71.44,16203.703703703704,44.0387,44.1314,44.0387,44.1314,16203.7037
2007-09-11 14:05:00,71.47,71.54,71.43,71.52,16975.308641975305,44.1499,44.1931,44.1252,44.1808,16975.3086
2007-09-11 14:10:00,71.54,71.6,71.52,71.56,13999.11816578483,44.1931,44.2302,44.1808,44.2055,13999.1182
2007-09-11 14:15:00,71.54,71.61,71.54,71.57,14329.805996472662,44.1931,44.2364,44.1931,44.2117,14329.806
2007-09-11 14:20:00,71.56,71.59,71.53,71.57,20723.104056437387,44.2055,44.224,44.187,44.2117,20723.1041
2007-09-11 14:25:00,71.57,71.71,71.57,71.7,21384.47971781305,44.2117,44.2982,44.2117,44.292,21384.4797
2007-09-11 14:30:00,71.72,71.73,71.57,71.58,14770.723104056437,44.3043,44.3105,44.2117,44.2179,14770.7231
2007-09-11 14:35:00,71.59,71.6,71.58,71.6,11353.615520282186,44.224,44.2302,44.2179,44.2302,11353.6155
2007-09-11 14:40:00,71.61,71.61,71.51,71.6,13007.05467372134,44.2364,44.2364,44.1746,44.2302,13007.0547
2007-09-11 14:45:00,71.61,71.61,71.51,71.53,14219.576719576718,44.2364,44.2364,44.1746,44.187,14219.5767
2007-09-11 14:50:00,71.53,71.59,71.47,71.59,9700.176366843032,44.187,44.224,44.1499,44.224,9700.1764
2007-09-11 14:55:00,71.6,71.62,71.55,71.55,20723.104056437387,44.2302,44.2426,44.1993,44.1993,20723.1041
2007-09-11 15:00:00,71.55,71.63,71.51,71.58,25352.73368606701,44.1993,44.2487,44.1746,44.2179,25352.7337
2007-09-11 15:05:00,71.56,71.61,71.53,71.57,14991.181657848325,44.2055,44.2364,44.187,44.2117,14991.1817
2007-09-11 15:10:00,71.57,71.7,71.57,71.68,18187.830687830687,44.2117,44.292,44.2117,44.2796,18187.8307
2007-09-11 15:15:00,71.68,71.72,71.68,71.71,9479.717813051146,44.2796,44.3043,44.2796,44.2982,9479.7178
2007-09-11 15:20:00,71.7,71.71,71.62,71.63,15432.098765432096,44.292,44.2982,44.2426,44.2487,15432.0988
2007-09-11 15:25:00,71.63,71.71,71.63,71.71,12676.366843033507,44.2487,44.2982,44.2487,44.2982,12676.3668
2007-09-11 15:30:00,71.71,71.8,71.71,71.73,24470.89947089947,44.2982,44.3538,44.2982,44.3105,24470.8995
2007-09-11 15:35:00,71.74,71.74,71.52,71.54,21604.938271604937,44.3167,44.3167,44.1808,44.1931,21604.9383
2007-09-11 15:40:00,71.54,71.54,71.37,71.41,34611.992945326274,44.1931,44.1931,44.0881,44.1128,34611.9929
2007-09-11 15:45:00,71.4,71.42,71.32,71.38,23699.294532627864,44.1067,44.119,44.0572,44.0943,23699.2945
2007-09-11 15:50:00,71.38,71.51,71.34,71.49,28659.611992945323,44.0943,44.1746,44.0696,44.1623,28659.612
2007-09-11 15:55:00,71.5,71.64,71.46,71.64,47729.27689594356,44.1684,44.2549,44.1437,44.2549,47729.2769
2007-09-12 09:30:00,71.67,72.16,71.57,72.11,74514.99118165784,44.2735,44.5761,44.2117,44.5453,74514.9912
2007-09-12 09:35:00,72.11,72.21,71.96,72.16,47508.81834215167,44.5453,44.607,44.4526,44.5761,47508.8183
2007-09-12 09:40:00,72.15,72.18,72.06,72.18,24250.440917107582,44.57,44.5885,44.5144,44.5885,24250.4409
2007-09-12 09:45:00,72.18,72.39,72.17,72.35,43650.79365079365,44.5885,44.7182,44.5823,44.6935,43650.7937
2007-09-12 09:50:00,72.34,72.39,72.3,72.35,18187.830687830687,44.6873,44.7182,44.6626,44.6935,18187.8307
2007-09-12 09:55:00,72.36,72.42,72.34,72.39,29982.36331569665,44.6997,44.7368,44.6873,44.7182,29982.3633
2007-09-12 10:00:00,72.39,72.56,72.24,72.29,41887.12522045855,44.7182,44.8232,44.6256,44.6565,41887.1252
2007-09-12 10:05:00,72.29,72.32,72.18,72.19,48390.65255731922,44.6565,44.675,44.5885,44.5947,48390.6526
2007-09-12 10:10:00,72.15,72.29,72.15,72.21,23037.9188712522,44.57,44.6565,44.57,44.607,23037.9189
2007-09-12 10:15:00,72.21,72.23,72.16,72.22,23258.377425044087,44.607,44.6194,44.5761,44.6132,23258.3774
2007-09-12 10:20:00,72.22,72.24,72.16,72.16,20171.95767195767,44.6132,44.6256,44.5761,44.5761,20171.9577
2007-09-12 10:25:00,72.15,72.26,72.04,72.05,21384.47971781305,44.57,44.6379,44.502,44.5082,21384.4797
2007-09-12 10:30:00,72.05,72.08,71.92,71.94,22597.001763668428,44.5082,44.5267,44.4279,44.4402,22597.0018
2007-09-12 10:35:00,71.94,72.02,71.9,71.97,15652.557319223984,44.4402,44.4897,44.4155,44.4588,15652.5573
2007-09-12 10:40:00,71.99,72.1,71.93,72.09,12566.137566137564,44.4711,44.5391,44.4341,44.5329,12566.1376
2007-09-12 10:45:00,72.09,72.1,72.0,72.0,10471.781305114637,44.5329,44.5391,44.4773,44.4773,10471.7813
2007-09-12 10:50:00,72.0,72.09,72.0,72.02,18187.830687830687,44.4773,44.5329,44.4773,44.4897,18187.8307
2007-09-12 10:55:00,72.02,72.03,71.9,71.95,11684.303350970016,44.4897,44.4958,44.4155,44.4464,11684.3034
2007-09-12 11:00:00,71.96,71.97,71.93,71.97,13117.283950617282,44.4526,44.4588,44.4341,44.4588,13117.284
2007-09-12 11:05:00,71.95,72.07,71.91,71.96,14770.723104056437,44.4464,44.5206,44.4217,44.4526,14770.7231
2007-09-12 11:10:00,71.97,72.06,71.96,71.99,9149.029982363314,44.4588,44.5144,44.4526,44.4711,9149.03
2007-09-12 11:15:00,71.99,72.13,71.97,72.12,21935.626102292765,44.4711,44.5576,44.4588,44.5514,21935.6261
2007-09-12 11:20:00,72.12,72.19,72.12,72.19,17636.68430335097,44.5514,44.5947,44.5514,44.5947,17636.6843
2007-09-12 11:25:00,72.17,72.18,72.11,72.15,7936.507936507935,44.5823,44.5885,44.5453,44.57,7936.5079
2007-09-12 11:30:00,72.15,72.18,72.12,72.15,15101.410934744266,44.57,44.5885,44.5514,44.57,15101.4109
2007-09-12 11:35:00,72.17,72.17,72.14,72.15,14660.493827160491,44.5823,44.5823,44.5638,44.57,14660.4938
2007-09-12 11:40:00,72.14,72.15,72.01,72.01,10361.552028218694,44.5638,44.57,44.4835,44.4835,10361.552
2007-09-12 11:45:00,72.01,72.03,71.94,71.97,15432.098765432096,44.4835,44.4958,44.4402,44.4588,15432.0988
2007-09-12 11:50:00,71.96,71.98,71.9,71.94,17085.53791887125,44.4526,44.465,44.4155,44.4402,17085.5379
2007-09-12 11:55:00,71.94,71.95,71.75,71.91,17746.91358024691,44.4402,44.4464,44.3229,44.4217,17746.9136
2007-09-12 12:00:00,71.91,71.91,71.82,71.82,14550.264550264548,44.4217,44.4217,44.3661,44.3661,14550.2646
2007-09-12 12:05:00,71.82,71.85,71.74,71.78,9589.947089947089,44.3661,44.3846,44.3167,44.3414,9589.9471
2007-09-12 12:10:00,71.78,71.87,71.71,71.83,13007.05467372134,44.3414,44.397,44.2982,44.3723,13007.0547
2007-09-12 12:15:00,71.82,71.85,71.74,71.76,12786.596119929452,44.3661,44.3846,44.3167,44.3291,12786.5961
2007-09-12 12:20:00,71.75,71.75,71.56,71.6,17305.996472663137,44.3229,44.3229,44.2055,44.2302,17305.9965
2007-09-12 12:25:00,71.6,71.61,71.51,71.51,11022.927689594357,44.2302,44.2364,44.1746,44.1746,11022.9277
2007-09-12 12:30:00,71.55,71.58,71.51,71.55,14660.493827160491,44.1993,44.2179,44.1746,44.1993,14660.4938
2007-09-12 12:35:00,71.55,71.59,71.54,71.57,11133.156966490298,44.1993,44.224,44.1931,44.2117,11133.157
2007-09-12 12:40:00,71.57,71.57,71.48,71.55,12345.679012345678,44.2117,44.2117,44.1561,44.1993,12345.679
2007-09-12 12:45:00,71.54,71.61,71.53,71.58,14770.723104056437,44.1931,44.2364,44.187,44.2179,14770.7231
2007-09-12 12:50:00,71.58,71.59,71.47,71.48,13227.513227513226,44.2179,44.224,44.1499,44.1561,13227.5132
2007-09-12 12:55:00,71.48,71.49,71.46,71.49,8267.195767195766,44.1561,44.1623,44.1437,44.1623,8267.1958
2007-09-12 13:00:00,71.49,71.49,71.4,71.42,17526.455026455023,44.1623,44.1623,44.1067,44.119,17526.455
2007-09-12 13:05:00,71.41,71.41,71.3,71.4,13007.05467372134,44.1128,44.1128,44.0449,44.1067,13007.0547
2007-09-12 13:10:00,71.4,71.42,71.35,71.4,17746.91358024691,44.1067,44.119,44.0758,44.1067,17746.9136
2007-09-12 13:15:00,71.4,71.41,71.31,71.33,13668.430335097,44.1067,44.1128,44.0511,44.0634,13668.4303
2007-09-12 13:20:00,71.36,71.36,71.27,71.3,9479.717813051146,44.082,44.082,44.0264,44.0449,9479.7178
2007-09-12 13:25:00,71.31,71.31,71.27,71.27,13888.888888888889,44.0511,44.0511,44.0264,44.0264,13888.8889
2007-09-12 13:30:00,71.28,71.31,71.26,71.31,16644.620811287477,44.0325,44.0511,44.0202,44.0511,16644.6208
2007-09-12 13:35:00,71.31,71.32,71.28,71.31,33950.61728395061,44.0511,44.0572,44.0325,44.0511,33950.6173
2007-09-12 13:40:00,71.31,71.37,71.31,71.36,22486.772486772483,44.0511,44.0881,44.0511,44.082,22486.7725
2007-09-12 13:45:00,71.37,71.45,71.36,71.38,32517.636684303347,44.0881,44.1376,44.082,44.0943,32517.6367
2007-09-12 13:50:00,71.38,71.48,71.37,71.42,30423.28042328042,44.0943,44.1561,44.0881,44.119,30423.2804
2007-09-12 13:55:00,71.41,71.43,71.27,71.34,20282.18694885361,44.1128,44.1252,44.0264,44.0696,20282.1869
2007-09-12 14:00:00,71.35,71.39,71.35,71.37,14880.95238095238,44.0758,44.1005,44.0758,44.0881,14880.9524
2007-09-12 14:05:00,71.37,71.4,71.32,71.4,27336.860670194,44.0881,44.1067,44.0572,44.1067,27336.8607
2007-09-12 14:10:00,71.4,71.54,71.4,71.43,30313.05114638448,44.1067,44.1931,44.1067,44.1252,30313.0511
2007-09-12 14:15:00,71.46,71.57,71.45,71.51,11904.761904761905,44.1437,44.2117,44.1376,44.1746,11904.7619
2007-09-12 14:20:00,71.51,71.53,71.45,71.51,17526.455026455023,44.1746,44.187,44.1376,44.1746,17526.455
2007-09-12 14:25:00,71.51,71.51,71.39,71.39,11684.303350970016,44.1746,44.1746,44.1005,44.1005,11684.3034
2007-09-12 14:30:00,71.4,71.49,71.39,71.49,14770.723104056437,44.1067,44.1623,44.1005,44.1623,14770.7231
2007-09-12 14:35:00,71.49,71.5,71.39,71.43,23809.52380952381,44.1623,44.1684,44.1005,44.1252,23809.5238
2007-09-12 14:40:00,71.42,71.49,71.41,71.44,14440.035273368603,44.119,44.1623,44.1128,44.1314,14440.0353
2007-09-12 14:45:00,71.43,71.48,71.42,71.48,19731.040564373896,44.1252,44.1561,44.119,44.1561,19731.0406
2007-09-12 14:50:00,71.48,71.49,71.39,71.41,20943.56261022928,44.1561,44.1623,44.1005,44.1128,20943.5626
2007-09-12 14:55:00,71.41,71.46,71.4,71.46,24911.81657848324,44.1128,44.1437,44.1067,44.1437,24911.8166
2007-09-12 15:00:00,71.45,71.53,71.45,71.49,29541.44620811288,44.1376,44.187,44.1376,44.1623,29541.4462
2007-09-12 15:05:00,71.5,71.5,71.36,71.36,19290.123456790123,44.1684,44.1684,44.082,44.082,19290.1235
2007-09-12 15:10:00,71.35,71.42,71.34,71.37,23809.52380952381,44.0758,44.119,44.0696,44.0881,23809.5238
2007-09-12 15:15:00,71.37,71.37,71.28,71.35,23699.294532627864,44.0881,44.0881,44.0325,44.0758,23699.2945
2007-09-12 15:20:00,71.35,71.36,71.29,71.31,29541.44620811288,44.0758,44.082,44.0387,44.0511,29541.4462
2007-09-12 15:25:00,71.31,71.31,71.15,71.16,21935.626102292765,44.0511,44.0511,43.9522,43.9584,21935.6261
2007-09-12 15:30:00,71.17,71.22,71.15,71.22,33840.38800705467,43.9646,43.9955,43.9522,43.9955,33840.388
2007-09-12 15:35:00,71.22,71.27,71.18,71.27,39241.6225749559,43.9955,44.0264,43.9708,44.0264,39241.6226
2007-09-12 15:40:00,71.28,71.35,71.26,71.27,32738.09523809524,44.0325,44.0758,44.0202,44.0264,32738.0952
2007-09-12 15:45:00,71.3,71.38,71.29,71.34,28439.15343915344,44.0449,44.0943,44.0387,44.0696,28439.1534
2007-09-12 15:50:00,71.34,71.41,71.27,71.27,41446.20811287477,44.0696,44.1128,44.0264,44.0264,41446.2081
2007-09-12 15:55:00,71.28,71.32,71.2,71.22,79475.3086419753,44.0325,44.0572,43.9831,43.9955,79475.3086
2007-09-13 09:30:00,71.8,72.21,71.57,72.07,35934.7442680776,44.3538,44.607,44.2117,44.5206,35934.7443
2007-09-13 09:35:00,72.04,72.1,71.76,71.79,13447.971781305114,44.502,44.5391,44.3291,44.3476,13447.9718
2007-09-13 09:40:00,71.74,71.86,71.73,71.84,8708.112874779541,44.3167,44.3908,44.3105,44.3785,8708.1129
2007-09-13 09:45:00,71.84,71.88,71.73,71.84,16093.474426807756,44.3785,44.4032,44.3105,44.3785,16093.4744
2007-09-13 09:50:00,71.84,71.85,71.68,71.68,25022.045855379187,44.3785,44.3846,44.2796,44.2796,25022.0459
2007-09-13 09:55:00,71.71,71.71,71.61,71.64,20723.104056437387,44.2982,44.2982,44.2364,44.2549,20723.1041
2007-09-13 10:00:00,71.66,71.73,71.58,71.66,18738.977072310405,44.2673,44.3105,44.2179,44.2673,18738.9771
2007-09-13 10:05:00,71.66,71.71,71.58,71.6,20833.33333333333,44.2673,44.2982,44.2179,44.2302,20833.3333
2007-09-13 10:10:00,71.6,71.69,71.6,71.69,14219.576719576718,44.2302,44.2858,44.2302,44.2858,14219.5767
2007-09-13 10:15:00,71.69,71.75,71.69,71.72,17305.996472663137,44.2858,44.3229,44.2858,44.3043,17305.9965
2007-09-13 10:20:00,71.74,71.76,71.67,71.68,25793.65079365079,44.3167,44.3291,44.2735,44.2796,25793.6508
2007-09-13 10:25:00,71.67,71.72,71.62,71.62,15432.098765432096,44.2735,44.3043,44.2426,44.2426,15432.0988
2007-09-13 10:30:00,71.64,71.72,71.63,71.71,17416.225749559082,44.2549,44.3043,44.2487,44.2982,17416.2257
2007-09-13 10:35:00,71.73,71.75,71.65,71.71,21164.02116402116,44.3105,44.3229,44.2611,44.2982,21164.0212
2007-09-13 10:40:00,71.71,71.73,71.67,71.7,16093.474426807756,44.2982,44.3105,44.2735,44.292,16093.4744
2007-09-13 10:45:00,71.71,71.71,71.61,71.65,19510.58201058201,44.2982,44.2982,44.2364,44.2611,19510.582
2007-09-13 10:50:00,71.64,71.67,71.63,71.65,18849.206349206343,44.2549,44.2735,44.2487,44.2611,18849.2063
2007-09-13 10:55:00,71.63,71.7,71.54,71.54,46847.44268077601,44.2487,44.292,44.1931,44.1931,46847.4427
2007-09-13 11:00:00,71.54,71.64,71.49,71.51,20392.416225749555,44.1931,44.2549,44.1623,44.1746,20392.4162
2007-09-13 11:05:00,71.5,71.51,71.4,71.41,14770.723104056437,44.1684,44.1746,44.1067,44.1128,14770.7231
2007-09-13 11:10:00,71.4,71.49,71.4,71.49,11463.84479717813,44.1067,44.1623,44.1067,44.1623,11463.8448
2007-09-13 11:15:00,71.48,71.51,71.42,71.43,12014.991181657848,44.1561,44.1746,44.119,44.1252,12014.9912
2007-09-13 11:20:00,71.43,71.51,71.43,71.47,14770.723104056437,44.1252,44.1746,44.1252,44.1499,14770.7231
2007-09-13 11:25:00,71.48,71.5,71.46,71.47,8046.737213403879,44.1561,44.1684,44.1437,44.1499,8046.7372
2007-09-13 11:30:00,71.47,71.48,71.37,71.39,26014.10934744268,44.1499,44.1561,44.0881,44.1005,26014.1093
2007-09-13 11:35:00,71.39,71.45,71.38,71.43,10912.698412698412,44.1005,44.1376,44.0943,44.1252,10912.6984
2007-09-13 11:40:00,71.44,71.44,71.41,71.43,8267.195767195766,44.1314,44.1314,44.1128,44.1252,8267.1958
2007-09-13 11:45:00,71.41,71.43,71.41,71.41,7164.902998236331,44.1128,44.1252,44.1128,44.1128,7164.903
2007-09-13 11:50:00,71.41,71.49,71.41,71.49,7385.361552028218,44.1128,44.1623,44.1128,44.1623,7385.3616
2007-09-13 11:55:00,71.49,71.6,71.48,71.6,9810.405643738975,44.1623,44.2302,44.1561,44.2302,9810.4056
2007-09-13 12:00:00,71.59,71.59,71.43,71.45,6613.756613756613,44.224,44.224,44.1252,44.1376,6613.7566
2007-09-13 12:05:00,71.45,71.48,71.42,71.43,4519.400352733685,44.1376,44.1561,44.119,44.1252,4519.4004
2007-09-13 12:10:00,71.43,71.49,71.42,71.48,9259.259259259255,44.1252,44.1623,44.119,44.1561,9259.2593
2007-09-13 12:15:00,71.49,71.5,71.48,71.49,8046.737213403879,44.1623,44.1684,44.1561,44.1623,8046.7372
2007-09-13 12:20:00,71.5,71.6,71.49,71.51,19179.894179894178,44.1684,44.2302,44.1623,44.1746,19179.8942
2007-09-13 12:25:00,71.51,71.52,71.43,71.44,8156.966490299823,44.1746,44.1808,44.1252,44.1314,8156.9665
2007-09-13 12:30:00,71.44,71.47,71.42,71.45,5401.234567901234,44.1314,44.1499,44.119,44.1376,5401.2346
2007-09-13 12:35:00,71.44,71.47,71.42,71.43,6062.610229276896,44.1314,44.1499,44.119,44.1252,6062.6102
2007-09-13 12:40:00,71.42,71.46,71.42,71.45,6944.444444444443,44.119,44.1437,44.119,44.1376,6944.4444
2007-09-13 12:45:00,71.46,71.5,71.42,71.44,8156.966490299823,44.1437,44.1684,44.119,44.1314,8156.9665
2007-09-13 12:50:00,71.43,71.45,71.42,71.44,6944.444444444443,44.1252,44.1376,44.119,44.1314,6944.4444
2007-09-13 12:55:00,71.43,71.46,71.41,71.44,12455.90828924162,44.1252,44.1437,44.1128,44.1314,12455.9083
2007-09-13 13:00:00,71.44,71.49,71.42,71.42,23148.148148148142,44.1314,44.1623,44.119,44.119,23148.1481
2007-09-13 13:05:00,71.42,71.47,71.42,71.45,25793.65079365079,44.119,44.1499,44.119,44.1376,25793.6508
2007-09-13 13:10:00,71.43,71.46,71.43,71.44,7385.361552028218,44.1252,44.1437,44.1252,44.1314,7385.3616
2007-09-13 13:15:00,71.44,71.52,71.44,71.45,19951.499118165782,44.1314,44.1808,44.1314,44.1376,19951.4991
2007-09-13 13:20:00,71.47,71.59,71.47,71.56,11574.074074074071,44.1499,44.224,44.1499,44.2055,11574.0741
2007-09-13 13:25:00,71.58,71.59,71.45,71.47,9149.029982363314,44.2179,44.224,44.1376,44.1499,9149.03
2007-09-13 13:30:00,71.48,71.48,71.44,71.48,10802.469135802468,44.1561,44.1561,44.1314,44.1561,10802.4691
2007-09-13 13:35:00,71.48,71.51,71.46,71.48,7716.049382716048,44.1561,44.1746,44.1437,44.1561,7716.0494
2007-09-13 13:40:00,71.48,71.56,71.45,71.56,10912.698412698412,44.1561,44.2055,44.1376,44.2055,10912.6984
2007-09-13 13:45:00,71.56,71.69,71.56,71.69,14660.493827160491,44.2055,44.2858,44.2055,44.2858,14660.4938
2007-09-13 13:50:00,71.68,71.69,71.63,71.63,11463.84479717813,44.2796,44.2858,44.2487,44.2487,11463.8448
2007-09-13 13:55:00,71.63,71.64,71.55,71.64,22817.460317460314,44.2487,44.2549,44.1993,44.2549,22817.4603
2007-09-13 14:00:00,71.63,71.72,71.63,71.72,11684.303350970016,44.2487,44.3043,44.2487,44.3043,11684.3034
2007-09-13 14:05:00,71.73,71.81,71.7,71.78,16093.474426807756,44.3105,44.3599,44.292,44.3414,16093.4744
2007-09-13 14:10:00,71.77,71.9,71.77,71.82,13999.11816578483,44.3352,44.4155,44.3352,44.3661,13999.1182
2007-09-13 14:15:00,71.83,71.86,71.76,71.86,17967.3721340388,44.3723,44.3908,44.3291,44.3908,17967.3721
2007-09-13 14:20:00,71.86,71.95,71.83,71.9,31746.031746031746,44.3908,44.4464,44.3723,44.4155,31746.0317
2007-09-13 14:25:00,71.9,71.94,71.72,71.75,35604.056437389765,44.4155,44.4402,44.3043,44.3229,35604.0564
2007-09-13 14:30:00,71.75,71.8,71.72,71.75,9149.029982363314,44.3229,44.3538,44.3043,44.3229,9149.03
2007-09-13 14:35:00,71.77,71.8,71.74,71.77,8597.883597883598,44.3352,44.3538,44.3167,44.3352,8597.8836
2007-09-13 14:40:00,71.78,71.8,71.76,71.8,9479.717813051146,44.3414,44.3538,44.3291,44.3538,9479.7178
2007-09-13 14:45:00,71.81,71.81,71.79,71.8,8267.195767195766,44.3599,44.3599,44.3476,44.3538,8267.1958
2007-09-13 14:50:00,71.79,71.8,71.77,71.8,9479.717813051146,44.3476,44.3538,44.3352,44.3538,9479.7178
2007-09-13 14:55:00,71.8,71.8,71.71,71.79,12125.220458553791,44.3538,44.3538,44.2982,44.3476,12125.2205
2007-09-13 15:00:00,71.8,71.81,71.75,71.76,19731.040564373896,44.3538,44.3599,44.3229,44.3291,19731.0406
2007-09-13 15:05:00,71.74,71.79,71.71,71.73,17416.225749559082,44.3167,44.3476,44.2982,44.3105,17416.2257
2007-09-13 15:10:00,71.71,71.76,71.65,71.67,15983.245149911814,44.2982,44.3291,44.2611,44.2735,15983.2451
2007-09-13 15:15:00,71.65,71.69,71.61,71.62,18628.74779541446,44.2611,44.2858,44.2364,44.2426,18628.7478
2007-09-13 15:20:00,71.62,71.69,71.54,71.69,17085.53791887125,44.2426,44.2858,44.1931,44.2858,17085.5379
2007-09-13 15:25:00,71.68,71.69,71.62,71.65,18849.206349206343,44.2796,44.2858,44.2426,44.2611,18849.2063
2007-09-13 15:30:00,71.66,71.76,71.66,71.71,27888.00705467372,44.2673,44.3291,44.2673,44.2982,27888.0071
2007-09-13 15:35:00,71.71,71.71,71.64,71.66,19620.81128747795,44.2982,44.2982,44.2549,44.2673,19620.8113
2007-09-13 15:40:00,71.67,71.69,71.54,71.59,23258.377425044087,44.2735,44.2858,44.1931,44.224,23258.3774
2007-09-13 15:45:00,71.59,71.6,71.43,71.54,33730.15873015873,44.224,44.2302,44.1252,44.1931,33730.1587
2007-09-13 15:50:00,71.54,71.56,71.45,71.46,35163.13932980599,44.1931,44.2055,44.1376,44.1437,35163.1393
2007-09-13 15:55:00,71.47,71.51,71.38,71.48,63051.14638447971,44.1499,44.1746,44.0943,44.1561,63051.1464
2007-09-14 09:30:00,71.22,71.75,71.22,71.71,36706.3492063492,43.9955,44.3229,43.9955,44.2982,36706.3492
2007-09-14 09:35:00,71.7,71.86,71.57,71.7,19510.58201058201,44.292,44.3908,44.2117,44.292,19510.582
2007-09-14 09:40:00,71.66,71.79,71.65,71.76,11684.303350970016,44.2673,44.3476,44.2611,44.3291,11684.3034
2007-09-14 09:45:00,71.8,71.84,71.76,71.76,8487.654320987653,44.3538,44.3785,44.3291,44.3291,8487.6543
2007-09-14 09:50:00,71.76,71.82,71.5,71.5,27447.089947089946,44.3291,44.3661,44.1684,44.1684,27447.0899
2007-09-14 09:55:00,71.52,71.63,71.48,71.51,11794.53262786596,44.1808,44.2487,44.1561,44.1746,11794.5326
2007-09-14 10:00:00,71.54,71.76,71.54,71.7,14329.805996472662,44.1931,44.3291,44.1931,44.292,14329.806
2007-09-14 10:05:00,71.74,71.81,71.67,71.71,6172.839506172839,44.3167,44.3599,44.2735,44.2982,6172.8395
2007-09-14 10:10:00,71.69,71.9,71.68,71.9,8377.42504409171,44.2858,44.4155,44.2796,44.4155,8377.425
2007-09-14 10:15:00,71.9,72.06,71.9,71.94,20171.95767195767,44.4155,44.5144,44.4155,44.4402,20171.9577
2007-09-14 10:20:00,71.88,71.94,71.71,71.78,12676.366843033507,44.4032,44.4402,44.2982,44.3414,12676.3668
2007-09-14 10:25:00,71.74,71.84,71.74,71.82,8046.737213403879,44.3167,44.3785,44.3167,44.3661,8046.7372
2007-09-14 10:30:00,71.82,71.83,71.75,71.76,11574.074074074071,44.3661,44.3723,44.3229,44.3291,11574.0741
2007-09-14 10:35:00,71.76,71.86,71.76,71.8,8708.112874779541,44.3291,44.3908,44.3291,44.3538,8708.1129
2007-09-14 10:40:00,71.77,71.79,71.67,71.68,13337.742504409169,44.3352,44.3476,44.2735,44.2796,13337.7425
2007-09-14 10:45:00,71.66,71.74,71.64,71.68,14329.805996472662,44.2673,44.3167,44.2549,44.2796,14329.806
2007-09-14 10:50:00,71.65,71.75,71.64,71.64,8267.195767195766,44.2611,44.3229,44.2549,44.2549,8267.1958
2007-09-14 10:55:00,71.64,71.68,71.62,71.68,9700.176366843032,44.2549,44.2796,44.2426,44.2796,9700.1764
2007-09-14 11:00:00,71.7,71.87,71.7,71.83,12014.991181657848,44.292,44.397,44.292,44.3723,12014.9912
2007-09-14 11:05:00,71.82,71.83,71.75,71.75,10030.864197530864,44.3661,44.3723,44.3229,44.3229,10030.8642
2007-09-14 11:10:00,71.77,71.84,71.72,71.84,13888.888888888889,44.3352,44.3785,44.3043,44.3785,13888.8889
2007-09-14 11:15:00,71.85,71.97,71.85,71.97,11904.761904761905,44.3846,44.4588,44.3846,44.4588,11904.7619
2007-09-14 11:20:00,71.98,71.99,71.92,71.98,17085.53791887125,44.465,44.4711,44.4279,44.465,17085.5379
2007-09-14 11:25:00,71.98,72.03,71.9,71.94,19731.040564373896,44.465,44.4958,44.4155,44.4402,19731.0406
2007-09-14 11:30:00,71.97,72.05,71.97,71.99,17195.767195767196,44.4588,44.5082,44.4588,44.4711,17195.7672
2007-09-14 11:35:00,71.99,72.02,71.97,71.97,11904.761904761905,44.4711,44.4897,44.4588,44.4588,11904.7619
2007-09-14 11:40:00,71.99,72.05,71.96,72.0,48611.1111111111,44.4711,44.5082,44.4526,44.4773,48611.1111
2007-09-14 11:45:00,72.02,72.03,71.84,71.85,22376.54320987654,44.4897,44.4958,44.3785,44.3846,22376.5432
2007-09-14 11:50:00,71.85,71.88,71.82,71.88,15321.869488536153,44.3846,44.4032,44.3661,44.4032,15321.8695
2007-09-14 11:55:00,71.87,71.87,71.72,71.72,15321.869488536153,44.397,44.397,44.3043,44.3043,15321.8695
2007-09-14 12:00:00,71.72,71.8,71.7,71.7,18298.059964726628,44.3043,44.3538,44.292,44.292,18298.06
2007-09-14 12:05:00,71.7,71.71,71.67,71.69,11684.303350970016,44.292,44.2982,44.2735,44.2858,11684.3034
2007-09-14 12:10:00,71.69,71.71,71.65,71.65,6613.756613756613,44.2858,44.2982,44.2611,44.2611,6613.7566
2007-09-14 12:15:00,71.66,71.73,71.64,71.67,10030.864197530864,44.2673,44.3105,44.2549,44.2735,10030.8642
2007-09-14 12:20:00,71.71,71.75,71.71,71.74,1984.126984126984,44.2982,44.3229,44.2982,44.3167,1984.127
2007-09-14 12:25:00,71.74,71.76,71.71,71.75,6393.298059964726,44.3167,44.3291,44.2982,44.3229,6393.2981
2007-09-14 12:30:00,71.77,71.86,71.73,71.78,9810.405643738975,44.3352,44.3908,44.3105,44.3414,9810.4056
2007-09-14 12:35:00,71.78,71.84,71.78,71.84,5291.00529100529,44.3414,44.3785,44.3414,44.3785,5291.0053
2007-09-14 12:40:00,71.84,71.86,71.83,71.85,4298.941798941799,44.3785,44.3908,44.3723,44.3846,4298.9418
2007-09-14 12:45:00,71.86,71.86,71.72,71.72,7385.361552028218,44.3908,44.3908,44.3043,44.3043,7385.3616
2007-09-14 12:50:00,71.75,71.88,71.75,71.85,13337.742504409169,44.3229,44.4032,44.3229,44.3846,13337.7425
2007-09-14 12:55:00,71.85,71.86,71.78,71.79,11133.156966490298,44.3846,44.3908,44.3414,44.3476,11133.157
2007-09-14 13:00:00,71.79,71.82,71.74,71.8,9589.947089947089,44.3476,44.3661,44.3167,44.3538,9589.9471
2007-09-14 13:05:00,71.8,71.86,71.73,71.73,15762.786596119928,44.3538,44.3908,44.3105,44.3105,15762.7866
2007-09-14 13:10:00,71.73,71.81,71.71,71.8,24250.440917107582,44.3105,44.3599,44.2982,44.3538,24250.4409
2007-09-14 13:15:00,71.76,71.8,71.71,71.76,10582.01058201058,44.3291,44.3538,44.2982,44.3291,10582.0106
2007-09-14 13:20:00,71.76,71.8,71.73,71.75,14219.576719576718,44.3291,44.3538,44.3105,44.3229,14219.5767
2007-09-14 13:25:00,71.76,71.81,71.73,71.8,43320.10582010582,44.3291,44.3599,44.3105,44.3538,43320.1058
2007-09-14 13:30:00,71.81,71.81,71.66,71.71,15101.410934744266,44.3599,44.3599,44.2673,44.2982,15101.4109
2007-09-14 13:35:00,71.71,71.71,71.57,71.63,17416.225749559082,44.2982,44.2982,44.2117,44.2487,17416.2257
2007-09-14 13:40:00,71.65,71.68,71.55,71.64,16534.391534391532,44.2611,44.2796,44.1993,44.2549,16534.3915
2007-09-14 13:45:00,71.63,71.67,71.51,71.58,36155.20282186948,44.2487,44.2735,44.1746,44.2179,36155.2028
2007-09-14 13:50:00,71.58,71.62,71.56,71.58,26124.338624338623,44.2179,44.2426,44.2055,44.2179,26124.3386
2007-09-14 13:55:00,71.55,71.62,71.51,71.56,16424.162257495587,44.1993,44.2426,44.1746,44.2055,16424.1623
2007-09-14 14:00:00,71.59,71.59,71.51,71.56,8377.42504409171,44.224,44.224,44.1746,44.2055,8377.425
2007-09-14 14:05:00,71.56,71.56,71.5,71.53,10912.698412698412,44.2055,44.2055,44.1684,44.187,10912.6984
2007-09-14 14:10:00,71.54,71.6,71.54,71.56,15321.869488536153,44.1931,44.2302,44.1931,44.2055,15321.8695
2007-09-14 14:15:00,71.57,71.58,71.49,71.56,12125.220458553791,44.2117,44.2179,44.1623,44.2055,12125.2205
2007-09-14 14:20:00,71.56,71.56,71.53,71.53,10582.01058201058,44.2055,44.2055,44.187,44.187,10582.0106
2007-09-14 14:25:00,71.52,71.54,71.47,71.48,9149.029982363314,44.1808,44.1931,44.1499,44.1561,9149.03
2007-09-14 14:30:00,71.48,71.5,71.45,71.46,16424.162257495587,44.1561,44.1684,44.1376,44.1437,16424.1623
2007-09-14 14:35:00,71.47,71.49,71.38,71.42,21604.938271604937,44.1499,44.1623,44.0943,44.119,21604.9383
2007-09-14 14:40:00,71.41,71.43,71.36,71.41,39021.16402116402,44.1128,44.1252,44.082,44.1128,39021.164
2007-09-14 14:45:00,71.41,71.41,71.37,71.4,18738.977072310405,44.1128,44.1128,44.0881,44.1067,18738.9771
2007-09-14 14:50:00,71.4,71.42,71.28,71.28,17085.53791887125,44.1067,44.119,44.0325,44.0325,17085.5379
2007-09-14 14:55:00,71.28,71.33,71.22,71.3,20171.95767195767,44.0325,44.0634,43.9955,44.0449,20171.9577
2007-09-14 15:00:00,71.31,71.36,71.28,71.36,12786.596119929452,44.0511,44.082,44.0325,44.082,12786.5961
2007-09-14 15:05:00,71.36,71.36,71.28,71.33,13888.888888888889,44.082,44.082,44.0325,44.0634,13888.8889
2007-09-14 15:10:00,71.35,71.35,71.28,71.33,8377.42504409171,44.0758,44.0758,44.0325,44.0634,8377.425
2007-09-14 15:15:00,71.33,71.41,71.32,71.4,15652.557319223984,44.0634,44.1128,44.0572,44.1067,15652.5573
2007-09-14 15:20:00,71.4,71.61,71.4,71.61,43650.79365079365,44.1067,44.2364,44.1067,44.2364,43650.7937
2007-09-14 15:25:00,71.6,71.64,71.58,71.61,16644.620811287477,44.2302,44.2549,44.2179,44.2364,16644.6208
2007-09-14 15:30:00,71.61,71.64,71.48,71.5,32848.324514991175,44.2364,44.2549,44.1561,44.1684,32848.3245
2007-09-14 15:35:00,71.52,71.61,71.49,71.61,20612.87477954145,44.1808,44.2364,44.1623,44.2364,20612.8748
2007-09-14 15:40:00,71.61,71.66,71.54,71.61,42548.50088183421,44.2364,44.2673,44.1931,44.2364,42548.5009
2007-09-14 15:45:00,71.61,71.67,71.6,71.6,35052.91005291005,44.2364,44.2735,44.2302,44.2302,35052.9101
2007-09-14 15:50:00,71.59,71.66,71.55,71.62,27226.631393298056,44.224,44.2673,44.1993,44.2426,27226.6314
2007-09-14 15:55:00,71.62,71.67,71.56,71.57,37477.95414462081,44.2426,44.2735,44.2055,44.2117,37477.9541
2007-09-17 09:30:00,71.36,71.71,71.36,71.71,22707.231040564373,44.082,44.2982,44.082,44.2982,22707.231
2007-09-17 09:35:00,71.72,71.75,71.39,71.45,14219.576719576718,44.3043,44.3229,44.1005,44.1376,14219.5767
2007-09-17 09:40:00,71.45,71.45,71.27,71.31,12896.825396825396,44.1376,44.1376,44.0264,44.0511,12896.8254
2007-09-17 09:45:00,71.31,71.31,71.17,71.22,8928.571428571428,44.0511,44.0511,43.9646,43.9955,8928.5714
2007-09-17 09:50:00,71.25,71.26,71.13,71.13,8377.42504409171,44.014,44.0202,43.9399,43.9399,8377.425
2007-09-17 09:55:00,71.16,71.33,71.14,71.33,10251.32275132275,43.9584,44.0634,43.9461,44.0634,10251.3228
2007-09-17 10:00:00,71.32,71.49,71.28,71.41,11684.303350970016,44.0572,44.1623,44.0325,44.1128,11684.3034
2007-09-17 10:05:00,71.45,71.5,71.28,71.28,8046.737213403879,44.1376,44.1684,44.0325,44.0325,8046.7372
2007-09-17 10:10:00,71.22,71.3,71.22,71.28,7495.5908289241615,43.9955,44.0449,43.9955,44.0325,7495.5908
2007-09-17 10:15:00,71.29,71.36,71.25,71.29,7495.5908289241615,44.0387,44.082,44.014,44.0387,7495.5908
2007-09-17 10:20:00,71.29,71.35,71.26,71.31,7716.049382716048,44.0387,44.0758,44.0202,44.0511,7716.0494
2007-09-17 10:25:00,71.31,71.31,71.24,71.27,6062.610229276896,44.0511,44.0511,44.0078,44.0264,6062.6102
2007-09-17 10:30:00,71.27,71.37,71.27,71.29,7826.278659611992,44.0264,44.0881,44.0264,44.0387,7826.2787
2007-09-17 10:35:00,71.28,71.28,71.18,71.24,7275.132275132274,44.0325,44.0325,43.9708,44.0078,7275.1323
2007-09-17 10:40:00,71.24,71.32,71.21,71.32,12235.449735449734,44.0078,44.0572,43.9893,44.0572,12235.4497
2007-09-17 10:45:00,71.34,71.36,71.27,71.31,7275.132275132274,44.0696,44.082,44.0264,44.0511,7275.1323
2007-09-17 10:50:00,71.29,71.29,71.16,71.16,11133.156966490298,44.0387,44.0387,43.9584,43.9584,11133.157
2007-09-17 10:55:00,71.16,71.2,71.09,71.15,10471.781305114637,43.9584,43.9831,43.9152,43.9522,10471.7813
2007-09-17 11:00:00,71.14,71.19,71.11,71.16,13558.201058201055,43.9461,43.9769,43.9275,43.9584,13558.2011
2007-09-17 11:05:00,71.16,71.19,71.05,71.05,24029.982363315696,43.9584,43.9769,43.8905,43.8905,24029.9824
2007-09-17 11:10:00,71.05,71.12,71.05,71.05,5401.234567901234,43.8905,43.9337,43.8905,43.8905,5401.2346
2007-09-17 11:15:00,71.06,71.09,71.05,71.08,2976.190476190476,43.8966,43.9152,43.8905,43.909,2976.1905
2007-09-17 11:20:00,71.09,71.11,70.99,71.02,6283.068783068782,43.9152,43.9275,43.8534,43.8719,6283.0688
2007-09-17 11:25:00,71.02,71.03,70.98,70.98,8487.654320987653,43.8719,43.8781,43.8472,43.8472,8487.6543
2007-09-17 11:30:00,71.01,71.02,70.95,70.95,10471.781305114637,43.8657,43.8719,43.8287,43.8287,10471.7813
2007-09-17 11:35:00,70.98,71.03,70.93,70.96,6062.610229276896,43.8472,43.8781,43.8163,43.8349,6062.6102
2007-09-17 11:40:00,70.98,70.99,70.89,70.93,11684.303350970016,43.8472,43.8534,43.7916,43.8163,11684.3034
2007-09-17 11:45:00,70.93,70.93,70.86,70.87,8267.195767195766,43.8163,43.8163,43.7731,43.7793,8267.1958
2007-09-17 11:50:00,70.88,70.92,70.83,70.92,9589.947089947089,43.7854,43.8101,43.7546,43.8101,9589.9471
2007-09-17 11:55:00,70.93,70.97,70.87,70.96,9369.488536155202,43.8163,43.841,43.7793,43.8349,9369.4885
2007-09-17 12:00:00,70.96,71.01,70.92,70.94,6723.985890652557,43.8349,43.8657,43.8101,43.8225,6723.9859
2007-09-17 12:05:00,70.93,70.93,70.82,70.91,5621.693121693121,43.8163,43.8163,43.7484,43.804,5621.6931
2007-09-17 12:10:00,70.92,70.97,70.89,70.96,6944.444444444443,43.8101,43.841,43.7916,43.8349,6944.4444
2007-09-17 12:15:00,70.97,70.97,70.91,70.91,8597.883597883598,43.841,43.841,43.804,43.804,8597.8836
2007-09-17 12:20:00,70.92,70.95,70.89,70.89,5511.463844797177,43.8101,43.8287,43.7916,43.7916,5511.4638
2007-09-17 12:25:00,70.91,71.07,70.91,71.05,5731.922398589065,43.804,43.9028,43.804,43.8905,5731.9224
2007-09-17 12:30:00,71.05,71.05,71.01,71.02,3527.336860670194,43.8905,43.8905,43.8657,43.8719,3527.3369
2007-09-17 12:35:00,71.02,71.16,71.02,71.15,16424.162257495587,43.8719,43.9584,43.8719,43.9522,16424.1623
2007-09-17 12:40:00,71.15,71.15,71.11,71.11,5952.380952380951,43.9522,43.9522,43.9275,43.9275,5952.381
2007-09-17 12:45:00,71.12,71.2,71.1,71.12,6503.5273368606695,43.9337,43.9831,43.9213,43.9337,6503.5273
2007-09-17 12:50:00,71.12,71.12,71.07,71.08,4739.858906525573,43.9337,43.9337,43.9028,43.909,4739.8589
2007-09-17 12:55:00,71.08,71.11,71.07,71.09,8377.42504409171,43.909,43.9275,43.9028,43.9152,8377.425
2007-09-17 13:00:00,71.09,71.09,70.99,71.02,4629.629629629629,43.9152,43.9152,43.8534,43.8719,4629.6296
2007-09-17 13:05:00,71.02,71.02,70.92,70.92,7164.902998236331,43.8719,43.8719,43.8101,43.8101,7164.903
2007-09-17 13:10:00,70.92,70.96,70.92,70.94,5291.00529100529,43.8101,43.8349,43.8101,43.8225,5291.0053
2007-09-17 13:15:00,70.94,70.99,70.91,70.92,7826.278659611992,43.8225,43.8534,43.804,43.8101,7826.2787
2007-09-17 13:20:00,70.92,70.93,70.85,70.87,5291.00529100529,43.8101,43.8163,43.7669,43.7793,5291.0053
2007-09-17 13:25:00,70.86,70.87,70.82,70.84,3086.4197530864194,43.7731,43.7793,43.7484,43.7607,3086.4198
2007-09-17 13:30:00,70.84,70.85,70.8,70.8,12014.991181657848,43.7607,43.7669,43.736,43.736,12014.9912
2007-09-17 13:35:00,70.79,70.81,70.75,70.77,9479.717813051146,43.7298,43.7422,43.7051,43.7175,9479.7178
2007-09-17 13:40:00,70.78,70.81,70.76,70.77,7826.278659611992,43.7237,43.7422,43.7113,43.7175,7826.2787
2007-09-17 13:45:00,70.8,70.92,70.79,70.92,9479.717813051146,43.736,43.8101,43.7298,43.8101,9479.7178
2007-09-17 13:50:00,70.91,70.92,70.86,70.92,5070.546737213404,43.804,43.8101,43.7731,43.8101,5070.5467
2007-09-17 13:55:00,70.92,70.97,70.85,70.85,6062.610229276896,43.8101,43.841,43.7669,43.7669,6062.6102
2007-09-17 14:00:00,70.86,70.9,70.85,70.89,8156.966490299823,43.7731,43.7978,43.7669,43.7916,8156.9665
2007-09-17 14:05:00,70.88,70.88,70.82,70.83,10692.239858906523,43.7854,43.7854,43.7484,43.7546,10692.2399
2007-09-17 14:10:00,70.83,70.87,70.83,70.83,5511.463844797177,43.7546,43.7793,43.7546,43.7546,5511.4638
2007-09-17 14:15:00,70.83,70.83,70.78,70.83,9369.488536155202,43.7546,43.7546,43.7237,43.7546,9369.4885
2007-09-17 14:20:00,70.83,70.83,70.79,70.79,11243.38624338624,43.7546,43.7546,43.7298,43.7298,11243.3862
2007-09-17 14:25:00,70.8,70.94,70.8,70.94,10471.781305114637,43.736,43.8225,43.736,43.8225,10471.7813
2007-09-17 14:30:00,70.93,70.96,70.89,70.94,13007.05467372134,43.8163,43.8349,43.7916,43.8225,13007.0547
2007-09-17 14:35:00,70.94,70.95,70.92,70.92,6613.756613756613,43.8225,43.8287,43.8101,43.8101,6613.7566
2007-09-17 14:40:00,70.93,71.08,70.9,71.08,43871.25220458553,43.8163,43.909,43.7978,43.909,43871.2522
2007-09-17 14:45:00,71.08,71.09,70.96,71.02,25352.73368606701,43.909,43.9152,43.8349,43.8719,25352.7337
2007-09-17 14:50:00,71.02,71.03,71.0,71.0,14880.95238095238,43.8719,43.8781,43.8596,43.8596,14880.9524
2007-09-17 14:55:00,71.0,71.05,70.97,70.97,11353.615520282186,43.8596,43.8905,43.841,43.841,11353.6155
2007-09-17 15:00:00,70.97,70.97,70.92,70.95,6723.985890652557,43.841,43.841,43.8101,43.8287,6723.9859
2007-09-17 15:05:00,70.94,71.0,70.92,70.98,8267.195767195766,43.8225,43.8596,43.8101,43.8472,8267.1958
2007-09-17 15:10:00,70.98,71.15,70.98,71.15,11133.156966490298,43.8472,43.9522,43.8472,43.9522,11133.157
2007-09-17 15:15:00,71.16,71.16,71.08,71.14,13007.05467372134,43.9584,43.9584,43.909,43.9461,13007.0547
2007-09-17 15:20:00,71.16,71.19,71.12,71.16,10471.781305114637,43.9584,43.9769,43.9337,43.9584,10471.7813
2007-09-17 15:25:00,71.17,71.2,71.14,71.14,8487.654320987653,43.9646,43.9831,43.9461,43.9461,8487.6543
2007-09-17 15:30:00,71.12,71.17,71.06,71.08,16534.391534391532,43.9337,43.9646,43.8966,43.909,16534.3915
2007-09-17 15:35:00,71.07,71.07,71.02,71.03,30313.05114638448,43.9028,43.9028,43.8719,43.8781,30313.0511
2007-09-17 15:40:00,71.03,71.04,70.92,70.94,19400.352733686064,43.8781,43.8843,43.8101,43.8225,19400.3527
2007-09-17 15:45:00,70.94,70.96,70.91,70.91,15983.245149911814,43.8225,43.8349,43.804,43.804,15983.2451
2007-09-17 15:50:00,70.92,71.0,70.91,71.0,13999.11816578483,43.8101,43.8596,43.804,43.8596,13999.1182
2007-09-17 15:55:00,71.0,71.12,71.0,71.12,44753.08641975308,43.8596,43.9337,43.8596,43.9337,44753.0864
2007-09-18 09:30:00,71.27,71.61,71.26,71.47,10251.32275132275,44.0264,44.2364,44.0202,44.1499,10251.3228
2007-09-18 09:35:00,71.44,71.51,71.35,71.35,3968.253968253968,44.1314,44.1746,44.0758,44.0758,3968.254
2007-09-18 09:40:00,71.33,71.41,71.27,71.38,3858.024691358024,44.0634,44.1128,44.0264,44.0943,3858.0247
2007-09-18 09:45:00,71.35,71.38,71.3,71.31,3086.4197530864194,44.0758,44.0943,44.0449,44.0511,3086.4198
2007-09-18 09:50:00,71.35,71.42,71.26,71.42,6503.5273368606695,44.0758,44.119,44.0202,44.119,6503.5273
2007-09-18 09:55:00,71.43,71.46,71.38,71.39,4850.088183421516,44.1252,44.1437,44.0943,44.1005,4850.0882
2007-09-18 10:00:00,71.39,71.43,71.38,71.42,8046.737213403879,44.1005,44.1252,44.0943,44.119,8046.7372
2007-09-18 10:05:00,71.42,71.45,71.39,71.45,4960.317460317459,44.119,44.1376,44.1005,44.1376,4960.3175
2007-09-18 10:10:00,71.51,71.51,71.46,71.5,4298.941798941799,44.1746,44.1746,44.1437,44.1684,4298.9418
2007-09-18 10:15:00,71.51,71.53,71.5,71.51,3858.024691358024,44.1746,44.187,44.1684,44.1746,3858.0247
2007-09-18 10:20:00,71.51,71.61,71.51,71.59,8487.654320987653,44.1746,44.2364,44.1746,44.224,8487.6543
2007-09-18 10:25:00,71.61,71.62,71.56,71.61,4850.088183421516,44.2364,44.2426,44.2055,44.2364,4850.0882
2007-09-18 10:30:00,71.61,71.63,71.53,71.54,12896.825396825396,44.2364,44.2487,44.187,44.1931,12896.8254
2007-09-18 10:35:00,71.55,71.6,71.51,71.51,5952.380952380951,44.1993,44.2302,44.1746,44.1746,5952.381
2007-09-18 10:40:00,71.54,71.56,71.52,71.53,3086.4197530864194,44.1931,44.2055,44.1808,44.187,3086.4198
2007-09-18 10:45:00,71.52,71.55,71.51,71.55,4739.858906525573,44.1808,44.1993,44.1746,44.1993,4739.8589
2007-09-18 10:50:00,71.51,71.51,71.38,71.38,12345.679012345678,44.1746,44.1746,44.0943,44.0943,12345.679
2007-09-18 10:55:00,71.4,71.43,71.31,71.4,7164.902998236331,44.1067,44.1252,44.0511,44.1067,7164.903
2007-09-18 11:00:00,71.38,71.38,71.25,71.32,9810.405643738975,44.0943,44.0943,44.014,44.0572,9810.4056
2007-09-18 11:05:00,71.3,71.3,71.16,71.21,8046.737213403879,44.0449,44.0449,43.9584,43.9893,8046.7372
2007-09-18 11:10:00,71.17,71.22,71.12,71.21,6503.5273368606695,43.9646,43.9955,43.9337,43.9893,6503.5273
2007-09-18 11:15:00,71.18,71.18,71.03,71.05,6503.5273368606695,43.9708,43.9708,43.8781,43.8905,6503.5273
2007-09-18 11:20:00,71.05,71.12,71.04,71.09,2755.7319223985887,43.8905,43.9337,43.8843,43.9152,2755.7319
2007-09-18 11:25:00,71.08,71.1,70.93,70.95,9038.80070546737,43.909,43.9213,43.8163,43.8287,9038.8007
2007-09-18 11:30:00,70.94,70.96,70.92,70.94,4850.088183421516,43.8225,43.8349,43.8101,43.8225,4850.0882
2007-09-18 11:35:00,70.94,70.98,70.92,70.96,6503.5273368606695,43.8225,43.8472,43.8101,43.8349,6503.5273
2007-09-18 11:40:00,70.97,71.02,70.96,71.01,2976.190476190476,43.841,43.8719,43.8349,43.8657,2976.1905
2007-09-18 11:45:00,71.02,71.1,71.02,71.09,5511.463844797177,43.8719,43.9213,43.8719,43.9152,5511.4638
2007-09-18 11:50:00,71.08,71.11,71.02,71.04,4960.317460317459,43.909,43.9275,43.8719,43.8843,4960.3175
2007-09-18 11:55:00,71.04,71.04,70.87,70.88,7054.673721340388,43.8843,43.8843,43.7793,43.7854,7054.6737
2007-09-18 12:00:00,70.87,70.9,70.86,70.87,3858.024691358024,43.7793,43.7978,43.7731,43.7793,3858.0247
2007-09-18 12:05:00,70.86,70.88,70.82,70.83,7275.132275132274,43.7731,43.7854,43.7484,43.7546,7275.1323
2007-09-18 12:10:00,70.85,70.87,70.81,70.82,5952.380952380951,43.7669,43.7793,43.7422,43.7484,5952.381
2007-09-18 12:15:00,70.79,70.84,70.77,70.83,8377.42504409171,43.7298,43.7607,43.7175,43.7546,8377.425
2007-09-18 12:20:00,70.82,70.88,70.82,70.88,2976.190476190476,43.7484,43.7854,43.7484,43.7854,2976.1905
2007-09-18 12:25:00,70.87,70.92,70.82,70.9,17857.142857142855,43.7793,43.8101,43.7484,43.7978,17857.1429
2007-09-18 12:30:00,70.87,70.91,70.85,70.88,6062.610229276896,43.7793,43.804,43.7669,43.7854,6062.6102
2007-09-18 12:35:00,70.89,70.9,70.85,70.88,5180.776014109347,43.7916,43.7978,43.7669,43.7854,5180.776
2007-09-18 12:40:00,70.88,70.92,70.88,70.92,4629.629629629629,43.7854,43.8101,43.7854,43.8101,4629.6296
2007-09-18 12:45:00,70.92,70.99,70.92,70.97,4519.400352733685,43.8101,43.8534,43.8101,43.841,4519.4004
2007-09-18 12:50:00,70.97,71.02,70.97,71.01,3637.566137566137,43.841,43.8719,43.841,43.8657,3637.5661
2007-09-18 12:55:00,70.98,71.0,70.93,70.93,3968.253968253968,43.8472,43.8596,43.8163,43.8163,3968.254
2007-09-18 13:00:00,70.93,70.94,70.9,70.91,3417.10758377425,43.8163,43.8225,43.7978,43.804,3417.1076
2007-09-18 13:05:00,70.9,70.9,70.73,70.77,14440.035273368603,43.7978,43.7978,43.6928,43.7175,14440.0353
2007-09-18 13:10:00,70.74,70.86,70.74,70.82,12125.220458553791,43.699,43.7731,43.699,43.7484,12125.2205
2007-09-18 13:15:00,70.83,70.84,70.79,70.81,5401.234567901234,43.7546,43.7607,43.7298,43.7422,5401.2346
2007-09-18 13:20:00,70.8,70.82,70.72,70.75,6283.068783068782,43.736,43.7484,43.6866,43.7051,6283.0688
2007-09-18 13:25:00,70.75,70.77,70.69,70.77,5291.00529100529,43.7051,43.7175,43.6681,43.7175,5291.0053
2007-09-18 13:30:00,70.77,70.8,70.73,70.77,6172.839506172839,43.7175,43.736,43.6928,43.7175,6172.8395
2007-09-18 13:35:00,70.76,70.8,70.7,70.73,5401.234567901234,43.7113,43.736,43.6742,43.6928,5401.2346
2007-09-18 13:40:00,70.74,70.76,70.63,70.63,6503.5273368606695,43.699,43.7113,43.631,43.631,6503.5273
2007-09-18 13:45:00,70.63,70.69,70.63,70.63,10692.239858906523,43.631,43.6681,43.631,43.631,10692.2399
2007-09-18 13:50:00,70.66,70.76,70.65,70.76,7164.902998236331,43.6495,43.7113,43.6434,43.7113,7164.903
2007-09-18 13:55:00,70.75,70.78,70.75,70.75,3306.8783068783064,43.7051,43.7237,43.7051,43.7051,3306.8783
2007-09-18 14:00:00,70.74,70.76,70.66,70.72,11794.53262786596,43.699,43.7113,43.6495,43.6866,11794.5326
2007-09-18 14:05:00,70.71,70.74,70.64,70.65,15873.015873015873,43.6804,43.699,43.6372,43.6434,15873.0159
2007-09-18 14:10:00,70.63,70.63,70.35,70.52,16644.620811287477,43.631,43.631,43.458,43.5631,16644.6208
2007-09-18 14:15:00,70.58,71.67,70.49,71.41,66137.56613756613,43.6001,44.2735,43.5445,44.1128,66137.5661
2007-09-18 14:20:00,71.43,71.76,71.03,71.54,61728.395061728384,44.1252,44.3291,43.8781,44.1931,61728.3951
2007-09-18 14:25:00,71.67,71.68,71.4,71.5,71208.11287477953,44.2735,44.2796,44.1067,44.1684,71208.1129
2007-09-18 14:30:00,71.51,71.64,71.49,71.62,66358.02469135802,44.1746,44.2549,44.1623,44.2426,66358.0247
2007-09-18 14:35:00,71.63,71.82,71.6,71.77,43209.87654320987,44.2487,44.3661,44.2302,44.3352,43209.8765
2007-09-18 14:40:00,71.73,71.82,71.61,71.7,24140.21164021164,44.3105,44.3661,44.2364,44.292,24140.2116
2007-09-18 14:45:00,71.7,71.74,71.61,71.67,54012.34567901234,44.292,44.3167,44.2364,44.2735,54012.3457
2007-09-18 14:50:00,71.66,71.7,71.6,71.65,22156.08465608465,44.2673,44.292,44.2302,44.2611,22156.0847
2007-09-18 14:55:00,71.65,71.68,71.59,71.61,14550.264550264548,44.2611,44.2796,44.224,44.2364,14550.2646
2007-09-18 15:00:00,71.61,71.62,71.5,71.55,26014.10934744268,44.2364,44.2426,44.1684,44.1993,26014.1093
2007-09-18 15:05:00,71.56,71.71,71.51,71.51,29541.44620811288,44.2055,44.2982,44.1746,44.1746,29541.4462
2007-09-18 15:10:00,71.51,71.62,71.51,71.58,39682.53968253968,44.1746,44.2426,44.1746,44.2179,39682.5397
2007-09-18 15:15:00,71.57,71.61,71.5,71.51,31525.57319223985,44.2117,44.2364,44.1684,44.1746,31525.5732
2007-09-18 15:20:00,71.51,71.59,71.48,71.58,26124.338624338623,44.1746,44.224,44.1561,44.2179,26124.3386
2007-09-18 15:25:00,71.59,71.61,71.49,71.6,19179.894179894178,44.224,44.2364,44.1623,44.2302,19179.8942
2007-09-18 15:30:00,71.6,71.68,71.57,71.65,38580.246913580246,44.2302,44.2796,44.2117,44.2611,38580.2469
2007-09-18 15:35:00,71.66,71.67,71.57,71.61,40454.14462081128,44.2673,44.2735,44.2117,44.2364,40454.1446
2007-09-18 15:40:00,71.61,71.7,71.61,71.62,43650.79365079365,44.2364,44.292,44.2364,44.2426,43650.7937
2007-09-18 15:45:00,71.62,71.7,71.62,71.66,47619.04761904761,44.2426,44.292,44.2426,44.2673,47619.0476
2007-09-18 15:50:00,71.67,71.69,71.56,71.56,47508.81834215167,44.2735,44.2858,44.2055,44.2055,47508.8183
2007-09-18 15:55:00,71.56,71.66,71.52,71.6,78042.32804232804,44.2055,44.2673,44.1808,44.2302,78042.328
2007-09-19 09:30:00,71.85,72.08,71.72,71.83,42328.04232804232,44.3846,44.5267,44.3043,44.3723,42328.0423
2007-09-19 09:35:00,71.83,71.84,71.61,71.63,10471.781305114637,44.3723,44.3785,44.2364,44.2487,10471.7813
2007-09-19 09:40:00,71.67,71.67,71.54,71.64,17085.53791887125,44.2735,44.2735,44.1931,44.2549,17085.5379
2007-09-19 09:45:00,71.65,71.78,71.64,71.71,23919.75308641975,44.2611,44.3414,44.2549,44.2982,23919.7531
2007-09-19 09:50:00,71.71,71.73,71.62,71.7,26675.485008818338,44.2982,44.3105,44.2426,44.292,26675.485
2007-09-19 09:55:00,71.7,71.71,71.57,71.62,16093.474426807756,44.292,44.2982,44.2117,44.2426,16093.4744
2007-09-19 10:00:00,71.61,71.66,71.61,71.62,10912.698412698412,44.2364,44.2673,44.2364,44.2426,10912.6984
2007-09-19 10:05:00,71.63,71.76,71.59,71.74,21935.626102292765,44.2487,44.3291,44.224,44.3167,21935.6261
2007-09-19 10:10:00,71.74,71.76,71.6,71.6,17857.142857142855,44.3167,44.3291,44.2302,44.2302,17857.1429
2007-09-19 10:15:00,71.59,71.62,71.51,71.61,20282.18694885361,44.224,44.2426,44.1746,44.2364,20282.1869
2007-09-19 10:20:00,71.61,71.66,71.58,71.63,16534.391534391532,44.2364,44.2673,44.2179,44.2487,16534.3915
2007-09-19 10:25:00,71.61,71.72,71.61,71.7,17636.68430335097,44.2364,44.3043,44.2364,44.292,17636.6843
2007-09-19 10:30:00,71.7,71.71,71.59,71.71,22817.460317460314,44.292,44.2982,44.224,44.2982,22817.4603
2007-09-19 10:35:00,71.71,71.78,71.7,71.75,14219.576719576718,44.2982,44.3414,44.292,44.3229,14219.5767
2007-09-19 10:40:00,71.78,71.85,71.77,71.84,7385.361552028218,44.3414,44.3846,44.3352,44.3785,7385.3616
2007-09-19 10:45:00,71.85,71.89,71.85,71.88,10802.469135802468,44.3846,44.4094,44.3846,44.4032,10802.4691
2007-09-19 10:50:00,71.89,71.95,71.83,71.95,34501.76366843033,44.4094,44.4464,44.3723,44.4464,34501.7637
2007-09-19 10:55:00,71.94,72.02,71.89,72.02,19400.352733686064,44.4402,44.4897,44.4094,44.4897,19400.3527
2007-09-19 11:00:00,72.01,72.07,72.0,72.07,25132.27513227513,44.4835,44.5206,44.4773,44.5206,25132.2751
2007-09-19 11:05:00,72.07,72.09,71.9,72.08,43099.64726631393,44.5206,44.5329,44.4155,44.5267,43099.6473
2007-09-19 11:10:00,72.08,72.08,71.96,71.96,18849.206349206343,44.5267,44.5267,44.4526,44.4526,18849.2063
2007-09-19 11:15:00,71.95,72.12,71.95,72.12,28328.92416225749,44.4464,44.5514,44.4464,44.5514,28328.9242
2007-09-19 11:20:00,72.12,72.17,72.1,72.17,13007.05467372134,44.5514,44.5823,44.5391,44.5823,13007.0547
2007-09-19 11:25:00,72.17,72.2,72.03,72.1,19620.81128747795,44.5823,44.6009,44.4958,44.5391,19620.8113
2007-09-19 11:30:00,72.1,72.17,72.1,72.17,15873.015873015873,44.5391,44.5823,44.5391,44.5823,15873.0159
2007-09-19 11:35:00,72.17,72.23,72.14,72.2,35714.28571428571,44.5823,44.6194,44.5638,44.6009,35714.2857
2007-09-19 11:40:00,72.19,72.29,72.13,72.27,34832.451499118164,44.5947,44.6565,44.5576,44.6441,34832.4515
2007-09-19 11:45:00,72.28,72.36,72.24,72.24,30753.96825396825,44.6503,44.6997,44.6256,44.6256,30753.9683
2007-09-19 11:50:00,72.26,72.39,72.26,72.39,21604.938271604937,44.6379,44.7182,44.6379,44.7182,21604.9383
2007-09-19 11:55:00,72.39,72.47,72.39,72.46,11794.53262786596,44.7182,44.7676,44.7182,44.7615,11794.5326
2007-09-19 12:00:00,72.47,72.47,72.41,72.44,10692.239858906523,44.7676,44.7676,44.7306,44.7491,10692.2399
2007-09-19 12:05:00,72.42,72.48,72.39,72.43,16313.932980599646,44.7368,44.7738,44.7182,44.7429,16313.933
2007-09-19 12:10:00,72.42,72.43,72.31,72.31,11353.615520282186,44.7368,44.7429,44.6688,44.6688,11353.6155
2007-09-19 12:15:00,72.31,72.34,72.28,72.32,9038.80070546737,44.6688,44.6873,44.6503,44.675,9038.8007
2007-09-19 12:20:00,72.3,72.31,72.26,72.26,11574.074074074071,44.6626,44.6688,44.6379,44.6379,11574.0741
2007-09-19 12:25:00,72.26,72.3,72.24,72.27,11574.074074074071,44.6379,44.6626,44.6256,44.6441,11574.0741
2007-09-19 12:30:00,72.25,72.29,72.19,72.19,20171.95767195767,44.6317,44.6565,44.5947,44.5947,20171.9577
2007-09-19 12:35:00,72.19,72.26,72.14,72.25,12235.449735449734,44.5947,44.6379,44.5638,44.6317,12235.4497
2007-09-19 12:40:00,72.24,72.3,72.21,72.29,11133.156966490298,44.6256,44.6626,44.607,44.6565,11133.157
2007-09-19 12:45:00,72.29,72.37,72.25,72.37,13117.283950617282,44.6565,44.7059,44.6317,44.7059,13117.284
2007-09-19 12:50:00,72.39,72.46,72.38,72.44,14329.805996472662,44.7182,44.7615,44.712,44.7491,14329.806
2007-09-19 12:55:00,72.44,72.49,72.44,72.47,12455.90828924162,44.7491,44.78,44.7491,44.7676,12455.9083
2007-09-19 13:00:00,72.47,72.48,72.36,72.38,18628.74779541446,44.7676,44.7738,44.6997,44.712,18628.7478
2007-09-19 13:05:00,72.38,72.45,72.38,72.44,15432.098765432096,44.712,44.7553,44.712,44.7491,15432.0988
2007-09-19 13:10:00,72.44,72.49,72.44,72.46,9038.80070546737,44.7491,44.78,44.7491,44.7615,9038.8007
2007-09-19 13:15:00,72.47,72.56,72.45,72.49,27557.319223985887,44.7676,44.8232,44.7553,44.78,27557.3192
2007-09-19 13:20:00,72.49,72.5,72.44,72.44,14880.95238095238,44.78,44.7862,44.7491,44.7491,14880.9524
2007-09-19 13:25:00,72.45,72.56,72.45,72.56,11463.84479717813,44.7553,44.8232,44.7553,44.8232,11463.8448
2007-09-19 13:30:00,72.54,72.58,72.5,72.58,15211.64021164021,44.8109,44.8356,44.7862,44.8356,15211.6402
2007-09-19 13:35:00,72.58,72.58,72.49,72.49,19069.66490299824,44.8356,44.8356,44.78,44.78,19069.6649
2007-09-19 13:40:00,72.48,72.56,72.42,72.49,23809.52380952381,44.7738,44.8232,44.7368,44.78,23809.5238
2007-09-19 13:45:00,72.48,72.48,72.38,72.42,19951.499118165782,44.7738,44.7738,44.712,44.7368,19951.4991
2007-09-19 13:50:00,72.42,72.46,72.42,72.44,7826.278659611992,44.7368,44.7615,44.7368,44.7491,7826.2787
2007-09-19 13:55:00,72.44,72.44,72.35,72.36,9589.947089947089,44.7491,44.7491,44.6935,44.6997,9589.9471
2007-09-19 14:00:00,72.36,72.39,72.27,72.27,13558.201058201055,44.6997,44.7182,44.6441,44.6441,13558.2011
2007-09-19 14:05:00,72.26,72.37,72.21,72.23,11243.38624338624,44.6379,44.7059,44.607,44.6194,11243.3862
2007-09-19 14:10:00,72.21,72.23,72.12,72.17,14991.181657848325,44.607,44.6194,44.5514,44.5823,14991.1817
2007-09-19 14:15:00,72.17,72.19,72.0,72.08,13007.05467372134,44.5823,44.5947,44.4773,44.5267,13007.0547
2007-09-19 14:20:00,72.08,72.13,72.05,72.1,4629.629629629629,44.5267,44.5576,44.5082,44.5391,4629.6296
2007-09-19 14:25:00,72.09,72.14,72.08,72.13,14109.347442680775,44.5329,44.5638,44.5267,44.5576,14109.3474
2007-09-19 14:30:00,72.12,72.27,72.12,72.21,11243.38624338624,44.5514,44.6441,44.5514,44.607,11243.3862
2007-09-19 14:35:00,72.21,72.22,72.17,72.2,11463.84479717813,44.607,44.6132,44.5823,44.6009,11463.8448
2007-09-19 14:40:00,72.2,72.29,72.2,72.29,15873.015873015873,44.6009,44.6565,44.6009,44.6565,15873.0159
2007-09-19 14:45:00,72.28,72.31,72.18,72.27,20943.56261022928,44.6503,44.6688,44.5885,44.6441,20943.5626
2007-09-19 14:50:00,72.29,72.32,72.26,72.29,43099.64726631393,44.6565,44.675,44.6379,44.6565,43099.6473
2007-09-19 14:55:00,72.35,72.42,72.31,72.41,25242.50440917108,44.6935,44.7368,44.6688,44.7306,25242.5044
2007-09-19 15:00:00,72.41,72.51,72.39,72.49,26014.10934744268,44.7306,44.7924,44.7182,44.78,26014.1093
2007-09-19 15:05:00,72.49,72.58,72.46,72.54,29761.90476190476,44.78,44.8356,44.7615,44.8109,29761.9048
2007-09-19 15:10:00,72.56,72.58,72.52,72.58,21384.47971781305,44.8232,44.8356,44.7985,44.8356,21384.4797
2007-09-19 15:15:00,72.56,72.72,72.56,72.58,48611.1111111111,44.8232,44.9221,44.8232,44.8356,48611.1111
2007-09-19 15:20:00,72.57,72.62,72.53,72.56,17746.91358024691,44.8294,44.8603,44.8047,44.8232,17746.9136
2007-09-19 15:25:00,72.56,72.6,72.48,72.51,26675.485008818338,44.8232,44.848,44.7738,44.7924,26675.485
2007-09-19 15:30:00,72.51,72.51,72.39,72.48,40674.60317460317,44.7924,44.7924,44.7182,44.7738,40674.6032
2007-09-19 15:35:00,72.48,72.48,72.35,72.39,18518.518518518515,44.7738,44.7738,44.6935,44.7182,18518.5185
2007-09-19 15:40:00,72.38,72.43,72.35,72.36,21604.938271604937,44.712,44.7429,44.6935,44.6997,21604.9383
2007-09-19 15:45:00,72.35,72.35,72.18,72.18,24691.358024691355,44.6935,44.6935,44.5885,44.5885,24691.358
2007-09-19 15:50:00,72.19,72.29,72.19,72.29,24470.89947089947,44.5947,44.6565,44.5947,44.6565,24470.8995
2007-09-19 15:55:00,72.29,72.41,72.29,72.41,30974.426807760137,44.6565,44.7306,44.6565,44.7306,30974.4268
2007-09-20 09:30:00,72.49,72.52,72.44,72.45,15101.410934744266,44.78,44.7985,44.7491,44.7553,15101.4109
2007-09-20 09:35:00,72.44,72.48,72.19,72.31,15652.557319223984,44.7491,44.7738,44.5947,44.6688,15652.5573
2007-09-20 09:40:00,72.28,72.49,72.28,72.48,11684.303350970016,44.6503,44.78,44.6503,44.7738,11684.3034
2007-09-20 09:45:00,72.47,72.54,72.42,72.48,25242.50440917108,44.7676,44.8109,44.7368,44.7738,25242.5044
2007-09-20 09:50:00,72.49,72.58,72.47,72.5,21274.250440917105,44.78,44.8356,44.7676,44.7862,21274.2504
2007-09-20 09:55:00,72.47,72.56,72.46,72.46,16424.162257495587,44.7676,44.8232,44.7615,44.7615,16424.1623
2007-09-20 10:00:00,72.45,72.53,72.32,72.38,27998.23633156966,44.7553,44.8047,44.675,44.712,27998.2363
2007-09-20 10:05:00,72.37,72.4,72.31,72.34,16534.391534391532,44.7059,44.7244,44.6688,44.6873,16534.3915
2007-09-20 10:10:00,72.34,72.47,72.34,72.42,8487.654320987653,44.6873,44.7676,44.6873,44.7368,8487.6543
2007-09-20 10:15:00,72.42,72.48,72.4,72.45,7275.132275132274,44.7368,44.7738,44.7244,44.7553,7275.1323
2007-09-20 10:20:00,72.44,72.58,72.44,72.47,15321.869488536153,44.7491,44.8356,44.7491,44.7676,15321.8695
2007-09-20 10:25:00,72.49,72.57,72.44,72.5,12125.220458553791,44.78,44.8294,44.7491,44.7862,12125.2205
2007-09-20 10:30:00,72.51,72.56,72.47,72.51,11022.927689594357,44.7924,44.8232,44.7676,44.7924,11022.9277
2007-09-20 10:35:00,72.51,72.56,72.51,72.54,10361.552028218694,44.7924,44.8232,44.7924,44.8109,10361.552
2007-09-20 10:40:00,72.56,72.68,72.55,72.63,24801.5873015873,44.8232,44.8974,44.8171,44.8665,24801.5873
2007-09-20 10:45:00,72.63,72.68,72.59,72.62,13778.659611992944,44.8665,44.8974,44.8418,44.8603,13778.6596
2007-09-20 10:50:00,72.61,72.76,72.61,72.74,15762.786596119928,44.8541,44.9468,44.8541,44.9344,15762.7866
2007-09-20 10:55:00,72.73,72.74,72.62,72.62,12125.220458553791,44.9283,44.9344,44.8603,44.8603,12125.2205
2007-09-20 11:00:00,72.64,72.64,72.58,72.59,6944.444444444443,44.8727,44.8727,44.8356,44.8418,6944.4444
2007-09-20 11:05:00,72.59,72.63,72.58,72.62,14440.035273368603,44.8418,44.8665,44.8356,44.8603,14440.0353
2007-09-20 11:10:00,72.6,72.65,72.49,72.52,7605.820105820105,44.848,44.8788,44.78,44.7985,7605.8201
2007-09-20 11:15:00,72.5,72.6,72.5,72.55,6393.298059964726,44.7862,44.848,44.7862,44.8171,6393.2981
2007-09-20 11:20:00,72.55,72.59,72.54,72.56,5842.151675485008,44.8171,44.8418,44.8109,44.8232,5842.1517
2007-09-20 11:25:00,72.57,72.64,72.57,72.61,9810.405643738975,44.8294,44.8727,44.8294,44.8541,9810.4056
2007-09-20 11:30:00,72.61,72.68,72.59,72.64,12125.220458553791,44.8541,44.8974,44.8418,44.8727,12125.2205
2007-09-20 11:35:00,72.59,72.62,72.56,72.58,8046.737213403879,44.8418,44.8603,44.8232,44.8356,8046.7372
2007-09-20 11:40:00,72.58,72.61,72.58,72.61,6944.444444444443,44.8356,44.8541,44.8356,44.8541,6944.4444
2007-09-20 11:45:00,72.6,72.61,72.49,72.5,14550.264550264548,44.848,44.8541,44.78,44.7862,14550.2646
2007-09-20 11:50:00,72.49,72.56,72.49,72.49,16644.620811287477,44.78,44.8232,44.78,44.78,16644.6208
2007-09-20 11:55:00,72.44,72.44,72.35,72.37,5842.151675485008,44.7491,44.7491,44.6935,44.7059,5842.1517
2007-09-20 12:00:00,72.38,72.45,72.38,72.44,5731.922398589065,44.712,44.7553,44.712,44.7491,5731.9224
2007-09-20 12:05:00,72.44,72.46,72.4,72.46,4409.171075837742,44.7491,44.7615,44.7244,44.7615,4409.1711
2007-09-20 12:10:00,72.46,72.49,72.44,72.48,8487.654320987653,44.7615,44.78,44.7491,44.7738,8487.6543
2007-09-20 12:15:00,72.48,72.56,72.45,72.56,7826.278659611992,44.7738,44.8232,44.7553,44.8232,7826.2787
2007-09-20 12:20:00,72.57,72.58,72.51,72.56,7275.132275132274,44.8294,44.8356,44.7924,44.8232,7275.1323
2007-09-20 12:25:00,72.57,72.58,72.44,72.44,9479.717813051146,44.8294,44.8356,44.7491,44.7491,9479.7178
2007-09-20 12:30:00,72.44,72.45,72.41,72.42,8377.42504409171,44.7491,44.7553,44.7306,44.7368,8377.425
2007-09-20 12:35:00,72.4,72.43,72.39,72.43,14219.576719576718,44.7244,44.7429,44.7182,44.7429,14219.5767
2007-09-20 12:40:00,72.41,72.44,72.4,72.4,4519.400352733685,44.7306,44.7491,44.7244,44.7244,4519.4004
2007-09-20 12:45:00,72.41,72.53,72.39,72.53,14109.347442680775,44.7306,44.8047,44.7182,44.8047,14109.3474
2007-09-20 12:50:00,72.53,72.58,72.5,72.56,7605.820105820105,44.8047,44.8356,44.7862,44.8232,7605.8201
2007-09-20 12:55:00,72.53,72.57,72.5,72.53,3968.253968253968,44.8047,44.8294,44.7862,44.8047,3968.254
2007-09-20 13:00:00,72.52,72.52,72.49,72.49,9038.80070546737,44.7985,44.7985,44.78,44.78,9038.8007
2007-09-20 13:05:00,72.49,72.49,72.46,72.46,4629.629629629629,44.78,44.78,44.7615,44.7615,4629.6296
2007-09-20 13:10:00,72.43,72.51,72.41,72.51,4629.629629629629,44.7429,44.7924,44.7306,44.7924,4629.6296
2007-09-20 13:15:00,72.52,72.54,72.49,72.51,5511.463844797177,44.7985,44.8109,44.78,44.7924,5511.4638
2007-09-20 13:20:00,72.49,72.51,72.47,72.51,6283.068783068782,44.78,44.7924,44.7676,44.7924,6283.0688
2007-09-20 13:25:00,72.5,72.51,72.47,72.5,4298.941798941799,44.7862,44.7924,44.7676,44.7862,4298.9418
2007-09-20 13:30:00,72.51,72.54,72.49,72.51,9369.488536155202,44.7924,44.8109,44.78,44.7924,9369.4885
2007-09-20 13:35:00,72.5,72.51,72.4,72.48,7826.278659611992,44.7862,44.7924,44.7244,44.7738,7826.2787
2007-09-20 13:40:00,72.49,72.5,72.46,72.48,5621.693121693121,44.78,44.7862,44.7615,44.7738,5621.6931
2007-09-20 13:45:00,72.49,72.53,72.47,72.51,10692.239858906523,44.78,44.8047,44.7676,44.7924,10692.2399
2007-09-20 13:50:00,72.51,72.54,72.49,72.54,6172.839506172839,44.7924,44.8109,44.78,44.8109,6172.8395
2007-09-20 13:55:00,72.54,72.58,72.5,72.58,13999.11816578483,44.8109,44.8356,44.7862,44.8356,13999.1182
2007-09-20 14:00:00,72.56,72.57,72.5,72.5,20723.104056437387,44.8232,44.8294,44.7862,44.7862,20723.1041
2007-09-20 14:05:00,72.51,72.53,72.47,72.49,7716.049382716048,44.7924,44.8047,44.7676,44.78,7716.0494
2007-09-20 14:10:00,72.47,72.58,72.47,72.55,9479.717813051146,44.7676,44.8356,44.7676,44.8171,9479.7178
2007-09-20 14:15:00,72.55,72.58,72.54,72.56,8818.342151675484,44.8171,44.8356,44.8109,44.8232,8818.3422
2007-09-20 14:20:00,72.57,72.59,72.5,72.54,13668.430335097,44.8294,44.8418,44.7862,44.8109,13668.4303
2007-09-20 14:25:00,72.53,72.53,72.42,72.45,10471.781305114637,44.8047,44.8047,44.7368,44.7553,10471.7813
2007-09-20 14:30:00,72.45,72.52,72.45,72.49,8597.883597883598,44.7553,44.7985,44.7553,44.78,8597.8836
2007-09-20 14:35:00,72.47,72.59,72.44,72.57,14660.493827160491,44.7676,44.8418,44.7491,44.8294,14660.4938
2007-09-20 14:40:00,72.59,72.66,72.59,72.62,11133.156966490298,44.8418,44.885,44.8418,44.8603,11133.157
2007-09-20 14:45:00,72.6,72.64,72.46,72.51,21604.938271604937,44.848,44.8727,44.7615,44.7924,21604.9383
2007-09-20 14:50:00,72.49,72.54,72.48,72.5,13558.201058201055,44.78,44.8109,44.7738,44.7862,13558.2011
2007-09-20 14:55:00,72.5,72.52,72.43,72.43,10582.01058201058,44.7862,44.7985,44.7429,44.7429,10582.0106
2007-09-20 15:00:00,72.44,72.46,72.38,72.44,20943.56261022928,44.7491,44.7615,44.712,44.7491,20943.5626
2007-09-20 15:05:00,72.43,72.49,72.39,72.47,11574.074074074071,44.7429,44.78,44.7182,44.7676,11574.0741
2007-09-20 15:10:00,72.48,72.55,72.45,72.53,22266.3139329806,44.7738,44.8171,44.7553,44.8047,22266.3139
2007-09-20 15:15:00,72.51,72.56,72.48,72.5,12786.596119929452,44.7924,44.8232,44.7738,44.7862,12786.5961
2007-09-20 15:20:00,72.51,72.51,72.43,72.46,11794.53262786596,44.7924,44.7924,44.7429,44.7615,11794.5326
2007-09-20 15:25:00,72.45,72.47,72.42,72.42,16424.162257495587,44.7553,44.7676,44.7368,44.7368,16424.1623
2007-09-20 15:30:00,72.4,72.45,72.39,72.45,16093.474426807756,44.7244,44.7553,44.7182,44.7553,16093.4744
2007-09-20 15:35:00,72.45,72.45,72.36,72.39,21384.47971781305,44.7553,44.7553,44.6997,44.7182,21384.4797
2007-09-20 15:40:00,72.39,72.48,72.36,72.4,30643.738977072306,44.7182,44.7738,44.6997,44.7244,30643.739
2007-09-20 15:45:00,72.41,72.45,72.39,72.45,17526.455026455023,44.7306,44.7553,44.7182,44.7553,17526.455
2007-09-20 15:50:00,72.44,72.49,72.38,72.39,20943.56261022928,44.7491,44.78,44.712,44.7182,20943.5626
2007-09-20 15:55:00,72.39,72.39,72.34,72.36,25462.96296296296,44.7182,44.7182,44.6873,44.6997,25462.963
2007-09-21 09:30:00,72.29,73.03,72.2,72.94,623677.2486772486,44.6565,45.1136,44.6009,45.058,623677.2487
2007-09-21 09:35:00,72.94,73.03,72.83,72.94,10692.239858906523,45.058,45.1136,44.99,45.058,10692.2399
2007-09-21 09:40:00,72.88,72.94,72.69,72.76,16203.703703703704,45.0209,45.058,44.9035,44.9468,16203.7037
2007-09-21 09:45:00,72.76,72.79,72.69,72.73,17195.767195767196,44.9468,44.9653,44.9035,44.9283,17195.7672
2007-09-21 09:50:00,72.77,72.88,72.75,72.86,8708.112874779541,44.953,45.0209,44.9406,45.0086,8708.1129
2007-09-21 09:55:00,72.88,72.92,72.79,72.79,10361.552028218694,45.0209,45.0456,44.9653,44.9653,10361.552
2007-09-21 10:00:00,72.81,72.85,72.78,72.85,9479.717813051146,44.9777,45.0024,44.9591,45.0024,9479.7178
2007-09-21 10:05:00,72.85,72.92,72.8,72.88,10692.239858906523,45.0024,45.0456,44.9715,45.0209,10692.2399
2007-09-21 10:10:00,72.88,72.99,72.85,72.94,9259.259259259255,45.0209,45.0889,45.0024,45.058,9259.2593
2007-09-21 10:15:00,72.98,73.0,72.89,72.94,6944.444444444443,45.0827,45.095,45.0271,45.058,6944.4444
2007-09-21 10:20:00,72.94,72.95,72.88,72.94,13007.05467372134,45.058,45.0642,45.0209,45.058,13007.0547
2007-09-21 10:25:00,72.91,72.96,72.8,72.83,19731.040564373896,45.0395,45.0703,44.9715,44.99,19731.0406
2007-09-21 10:30:00,72.83,72.9,72.81,72.81,14770.723104056437,44.99,45.0333,44.9777,44.9777,14770.7231
2007-09-21 10:35:00,72.83,72.91,72.77,72.88,14550.264550264548,44.99,45.0395,44.953,45.0209,14550.2646
2007-09-21 10:40:00,72.87,72.9,72.81,72.82,8818.342151675484,45.0147,45.0333,44.9777,44.9839,8818.3422
2007-09-21 10:45:00,72.83,72.84,72.78,72.8,9810.405643738975,44.99,44.9962,44.9591,44.9715,9810.4056
2007-09-21 10:50:00,72.81,72.85,72.78,72.84,8487.654320987653,44.9777,45.0024,44.9591,44.9962,8487.6543
2007-09-21 10:55:00,72.84,72.95,72.8,72.92,7826.278659611992,44.9962,45.0642,44.9715,45.0456,7826.2787
2007-09-21 11:00:00,72.92,72.97,72.88,72.9,11243.38624338624,45.0456,45.0765,45.0209,45.0333,11243.3862
2007-09-21 11:05:00,72.88,72.92,72.85,72.85,11794.53262786596,45.0209,45.0456,45.0024,45.0024,11794.5326
2007-09-21 11:10:00,72.85,72.86,72.78,72.78,10582.01058201058,45.0024,45.0086,44.9591,44.9591,10582.0106
2007-09-21 11:15:00,72.78,72.78,72.7,72.7,7495.5908289241615,44.9591,44.9591,44.9097,44.9097,7495.5908
2007-09-21 11:20:00,72.72,72.76,72.7,72.7,6172.839506172839,44.9221,44.9468,44.9097,44.9097,6172.8395
2007-09-21 11:25:00,72.7,72.71,72.65,72.68,6503.5273368606695,44.9097,44.9159,44.8788,44.8974,6503.5273
2007-09-21 11:30:00,72.68,72.68,72.6,72.63,5731.922398589065,44.8974,44.8974,44.848,44.8665,5731.9224
2007-09-21 11:35:00,72.62,72.68,72.62,72.64,5180.776014109347,44.8603,44.8974,44.8603,44.8727,5180.776
2007-09-21 11:40:00,72.65,72.67,72.6,72.61,3968.253968253968,44.8788,44.8912,44.848,44.8541,3968.254
2007-09-21 11:45:00,72.61,72.66,72.59,72.66,8708.112874779541,44.8541,44.885,44.8418,44.885,8708.1129
2007-09-21 11:50:00,72.66,72.68,72.64,72.68,4188.712522045855,44.885,44.8974,44.8727,44.8974,4188.7125
2007-09-21 11:55:00,72.66,72.67,72.59,72.63,7605.820105820105,44.885,44.8912,44.8418,44.8665,7605.8201
2007-09-21 12:00:00,72.62,72.64,72.59,72.59,12566.137566137564,44.8603,44.8727,44.8418,44.8418,12566.1376
2007-09-21 12:05:00,72.59,72.62,72.53,72.53,4850.088183421516,44.8418,44.8603,44.8047,44.8047,4850.0882
2007-09-21 12:10:00,72.53,72.58,72.52,72.56,12676.366843033507,44.8047,44.8356,44.7985,44.8232,12676.3668
2007-09-21 12:15:00,72.54,72.62,72.54,72.62,12014.991181657848,44.8109,44.8603,44.8109,44.8603,12014.9912
2007-09-21 12:20:00,72.63,72.64,72.58,72.59,5621.693121693121,44.8665,44.8727,44.8356,44.8418,5621.6931
2007-09-21 12:25:00,72.59,72.68,72.59,72.68,7495.5908289241615,44.8418,44.8974,44.8418,44.8974,7495.5908
2007-09-21 12:30:00,72.68,72.88,72.68,72.75,4629.629629629629,44.8974,45.0209,44.8974,44.9406,4629.6296
2007-09-21 12:35:00,72.76,72.79,72.74,72.75,2535.2733686067018,44.9468,44.9653,44.9344,44.9406,2535.2734
2007-09-21 12:40:00,72.78,72.8,72.77,72.77,2094.356261022928,44.9591,44.9715,44.953,44.953,2094.3563
2007-09-21 12:45:00,72.78,72.78,72.77,72.78,2314.8148148148143,44.9591,44.9591,44.953,44.9591,2314.8148
2007-09-21 12:50:00,72.78,72.78,72.66,72.66,2755.7319223985887,44.9591,44.9591,44.885,44.885,2755.7319
2007-09-21 12:55:00,72.64,72.7,72.64,72.67,3858.024691358024,44.8727,44.9097,44.8727,44.8912,3858.0247
2007-09-21 13:00:00,72.66,72.69,72.66,72.68,2314.8148148148143,44.885,44.9035,44.885,44.8974,2314.8148
2007-09-21 13:05:00,72.68,72.71,72.68,72.68,2865.9611992945324,44.8974,44.9159,44.8974,44.8974,2865.9612
2007-09-21 13:10:00,72.68,72.7,72.67,72.69,4188.712522045855,44.8974,44.9097,44.8912,44.9035,4188.7125
2007-09-21 13:15:00,72.68,72.68,72.61,72.63,7716.049382716048,44.8974,44.8974,44.8541,44.8665,7716.0494
2007-09-21 13:20:00,72.63,72.66,72.63,72.66,5180.776014109347,44.8665,44.885,44.8665,44.885,5180.776
2007-09-21 13:25:00,72.66,72.67,72.62,72.66,4960.317460317459,44.885,44.8912,44.8603,44.885,4960.3175
2007-09-21 13:30:00,72.66,72.68,72.65,72.68,4078.483245149912,44.885,44.8974,44.8788,44.8974,4078.4832
2007-09-21 13:35:00,72.67,72.75,72.66,72.75,7275.132275132274,44.8912,44.9406,44.885,44.9406,7275.1323
2007-09-21 13:40:00,72.74,72.76,72.73,72.74,2976.190476190476,44.9344,44.9468,44.9283,44.9344,2976.1905
2007-09-21 13:45:00,72.76,72.78,72.76,72.76,4739.858906525573,44.9468,44.9591,44.9468,44.9468,4739.8589
2007-09-21 13:50:00,72.76,72.76,72.73,72.75,4850.088183421516,44.9468,44.9468,44.9283,44.9406,4850.0882
2007-09-21 13:55:00,72.75,72.76,72.3,72.73,16865.079365079364,44.9406,44.9468,44.6626,44.9283,16865.0794
2007-09-21 14:00:00,72.69,72.71,72.65,72.68,6723.985890652557,44.9035,44.9159,44.8788,44.8974,6723.9859
2007-09-21 14:05:00,72.7,72.7,72.68,72.68,3086.4197530864194,44.9097,44.9097,44.8974,44.8974,3086.4198
2007-09-21 14:10:00,72.68,72.68,72.54,72.54,9259.259259259255,44.8974,44.8974,44.8109,44.8109,9259.2593
2007-09-21 14:15:00,72.53,72.59,72.52,72.54,10030.864197530864,44.8047,44.8418,44.7985,44.8109,10030.8642
2007-09-21 14:20:00,72.55,72.56,72.53,72.53,3086.4197530864194,44.8171,44.8232,44.8047,44.8047,3086.4198
2007-09-21 14:25:00,72.53,72.53,72.5,72.53,5621.693121693121,44.8047,44.8047,44.7862,44.8047,5621.6931
2007-09-21 14:30:00,72.54,72.61,72.54,72.57,5621.693121693121,44.8109,44.8541,44.8109,44.8294,5621.6931
2007-09-21 14:35:00,72.57,72.57,72.49,72.51,7275.132275132274,44.8294,44.8294,44.78,44.7924,7275.1323
2007-09-21 14:40:00,72.49,72.49,72.43,72.45,13337.742504409169,44.78,44.78,44.7429,44.7553,13337.7425
2007-09-21 14:45:00,72.46,72.54,72.45,72.48,8267.195767195766,44.7615,44.8109,44.7553,44.7738,8267.1958
2007-09-21 14:50:00,72.48,72.54,72.46,72.52,12125.220458553791,44.7738,44.8109,44.7615,44.7985,12125.2205
2007-09-21 14:55:00,72.53,72.53,72.48,72.49,3306.8783068783064,44.8047,44.8047,44.7738,44.78,3306.8783
2007-09-21 15:00:00,72.48,72.58,72.47,72.58,13888.888888888889,44.7738,44.8356,44.7676,44.8356,13888.8889
2007-09-21 15:05:00,72.57,72.57,72.5,72.55,5731.922398589065,44.8294,44.8294,44.7862,44.8171,5731.9224
2007-09-21 15:10:00,72.52,72.59,72.52,72.58,6172.839506172839,44.7985,44.8418,44.7985,44.8356,6172.8395
2007-09-21 15:15:00,72.57,72.59,72.48,72.5,10912.698412698412,44.8294,44.8418,44.7738,44.7862,10912.6984
2007-09-21 15:20:00,72.51,72.54,72.49,72.53,12014.991181657848,44.7924,44.8109,44.78,44.8047,12014.9912
2007-09-21 15:25:00,72.54,72.55,72.48,72.5,9810.405643738975,44.8109,44.8171,44.7738,44.7862,9810.4056
2007-09-21 15:30:00,72.5,72.52,72.45,72.47,11794.53262786596,44.7862,44.7985,44.7553,44.7676,11794.5326
2007-09-21 15:35:00,72.47,72.47,72.41,72.43,15101.410934744266,44.7676,44.7676,44.7306,44.7429,15101.4109
2007-09-21 15:40:00,72.44,72.48,72.33,72.35,35273.36860670194,44.7491,44.7738,44.6812,44.6935,35273.3686
2007-09-21 15:45:00,72.36,72.39,72.28,72.3,28990.299823633155,44.6997,44.7182,44.6503,44.6626,28990.2998
2007-09-21 15:50:00,72.31,72.32,72.23,72.24,36044.97354497354,44.6688,44.675,44.6194,44.6256,36044.9735
2007-09-21 15:55:00,72.24,72.26,72.13,72.17,72861.55202821869,44.6256,44.6379,44.5576,44.5823,72861.552
2007-09-24 09:30:00,72.03,72.56,71.94,72.5,87962.96296296295,44.4958,44.8232,44.4402,44.7862,87962.963
2007-09-24 09:35:00,72.5,72.5,72.03,72.07,15983.245149911814,44.7862,44.7862,44.4958,44.5206,15983.2451
2007-09-24 09:40:00,72.06,72.16,71.99,72.1,11022.927689594357,44.5144,44.5761,44.4711,44.5391,11022.9277
2007-09-24 09:45:00,72.1,72.1,71.82,71.92,17085.53791887125,44.5391,44.5391,44.3661,44.4279,17085.5379
2007-09-24 09:50:00,71.92,71.93,71.82,71.85,14329.805996472662,44.4279,44.4341,44.3661,44.3846,14329.806
2007-09-24 09:55:00,71.85,71.91,71.84,71.89,10692.239858906523,44.3846,44.4217,44.3785,44.4094,10692.2399
2007-09-24 10:00:00,71.88,71.92,71.84,71.88,10141.093474426809,44.4032,44.4279,44.3785,44.4032,10141.0935
2007-09-24 10:05:00,71.86,71.88,71.8,71.81,5511.463844797177,44.3908,44.4032,44.3538,44.3599,5511.4638
2007-09-24 10:10:00,71.82,71.83,71.72,71.74,15762.786596119928,44.3661,44.3723,44.3043,44.3167,15762.7866
2007-09-24 10:15:00,71.74,71.8,71.71,71.73,15873.015873015873,44.3167,44.3538,44.2982,44.3105,15873.0159
2007-09-24 10:20:00,71.71,71.8,71.71,71.76,11022.927689594357,44.2982,44.3538,44.2982,44.3291,11022.9277
2007-09-24 10:25:00,71.76,71.91,71.74,71.91,15542.32804232804,44.3291,44.4217,44.3167,44.4217,15542.328
2007-09-24 10:30:00,71.9,71.95,71.9,71.95,10692.239858906523,44.4155,44.4464,44.4155,44.4464,10692.2399
2007-09-24 10:35:00,71.95,71.95,71.89,71.92,8267.195767195766,44.4464,44.4464,44.4094,44.4279,8267.1958
2007-09-24 10:40:00,71.92,71.97,71.9,71.95,8046.737213403879,44.4279,44.4588,44.4155,44.4464,8046.7372
2007-09-24 10:45:00,71.93,71.95,71.88,71.89,5731.922398589065,44.4341,44.4464,44.4032,44.4094,5731.9224
2007-09-24 10:50:00,71.9,71.9,71.83,71.83,7164.902998236331,44.4155,44.4155,44.3723,44.3723,7164.903
2007-09-24 10:55:00,71.82,71.85,71.78,71.83,15101.410934744266,44.3661,44.3846,44.3414,44.3723,15101.4109
2007-09-24 11:00:00,71.83,71.83,71.75,71.76,13007.05467372134,44.3723,44.3723,44.3229,44.3291,13007.0547
2007-09-24 11:05:00,71.75,71.81,71.75,71.77,20833.33333333333,44.3229,44.3599,44.3229,44.3352,20833.3333
2007-09-24 11:10:00,71.77,71.81,71.76,71.8,8377.42504409171,44.3352,44.3599,44.3291,44.3538,8377.425
2007-09-24 11:15:00,71.8,71.81,71.8,71.81,7054.673721340388,44.3538,44.3599,44.3538,44.3599,7054.6737
2007-09-24 11:20:00,71.8,71.86,71.8,71.83,30202.821869488533,44.3538,44.3908,44.3538,44.3723,30202.8219
2007-09-24 11:25:00,71.83,71.83,71.77,71.82,9589.947089947089,44.3723,44.3723,44.3352,44.3661,9589.9471
2007-09-24 11:30:00,71.82,71.83,71.78,71.79,8377.42504409171,44.3661,44.3723,44.3414,44.3476,8377.425
2007-09-24 11:35:00,71.79,71.89,71.79,71.89,10582.01058201058,44.3476,44.4094,44.3476,44.4094,10582.0106
2007-09-24 11:40:00,71.89,71.94,71.86,71.94,10582.01058201058,44.4094,44.4402,44.3908,44.4402,10582.0106
2007-09-24 11:45:00,71.94,72.01,71.93,72.0,10030.864197530864,44.4402,44.4835,44.4341,44.4773,10030.8642
2007-09-24 11:50:00,72.01,72.13,72.01,72.11,11794.53262786596,44.4835,44.5576,44.4835,44.5453,11794.5326
2007-09-24 11:55:00,72.1,72.1,72.06,72.08,6503.5273368606695,44.5391,44.5391,44.5144,44.5267,6503.5273
2007-09-24 12:00:00,72.08,72.11,72.08,72.1,9038.80070546737,44.5267,44.5453,44.5267,44.5391,9038.8007
2007-09-24 12:05:00,72.1,72.17,72.1,72.15,12896.825396825396,44.5391,44.5823,44.5391,44.57,12896.8254
2007-09-24 12:10:00,72.18,72.21,72.17,72.2,7275.132275132274,44.5885,44.607,44.5823,44.6009,7275.1323
2007-09-24 12:15:00,72.2,72.21,72.16,72.19,9589.947089947089,44.6009,44.607,44.5761,44.5947,9589.9471
2007-09-24 12:20:00,72.2,72.2,72.13,72.18,5070.546737213404,44.6009,44.6009,44.5576,44.5885,5070.5467
2007-09-24 12:25:00,72.18,72.23,72.16,72.23,8156.966490299823,44.5885,44.6194,44.5761,44.6194,8156.9665
2007-09-24 12:30:00,72.24,72.25,72.16,72.23,11133.156966490298,44.6256,44.6317,44.5761,44.6194,11133.157
2007-09-24 12:35:00,72.21,72.26,72.17,72.17,9589.947089947089,44.607,44.6379,44.5823,44.5823,9589.9471
2007-09-24 12:40:00,72.18,72.21,72.16,72.18,6834.2151675485,44.5885,44.607,44.5761,44.5885,6834.2152
2007-09-24 12:45:00,72.19,72.22,72.18,72.22,7716.049382716048,44.5947,44.6132,44.5885,44.6132,7716.0494
2007-09-24 12:50:00,72.19,72.21,72.11,72.11,7716.049382716048,44.5947,44.607,44.5453,44.5453,7716.0494
2007-09-24 12:55:00,72.12,72.15,72.1,72.15,6172.839506172839,44.5514,44.57,44.5391,44.57,6172.8395
2007-09-24 13:00:00,72.16,72.19,72.14,72.17,4960.317460317459,44.5761,44.5947,44.5638,44.5823,4960.3175
2007-09-24 13:05:00,72.18,72.19,72.17,72.18,6283.068783068782,44.5885,44.5947,44.5823,44.5885,6283.0688
2007-09-24 13:10:00,72.18,72.19,72.14,72.16,9700.176366843032,44.5885,44.5947,44.5638,44.5761,9700.1764
2007-09-24 13:15:00,72.15,72.17,72.12,72.16,9038.80070546737,44.57,44.5823,44.5514,44.5761,9038.8007
2007-09-24 13:20:00,72.16,72.16,72.0,72.01,11353.615520282186,44.5761,44.5761,44.4773,44.4835,11353.6155
2007-09-24 13:25:00,72.01,72.01,71.91,71.94,10141.093474426809,44.4835,44.4835,44.4217,44.4402,10141.0935
2007-09-24 13:30:00,71.92,71.92,71.82,71.82,12345.679012345678,44.4279,44.4279,44.3661,44.3661,12345.679
2007-09-24 13:35:00,71.83,71.83,71.75,71.78,10141.093474426809,44.3723,44.3723,44.3229,44.3414,10141.0935
2007-09-24 13:40:00,71.77,71.77,71.69,71.69,10141.093474426809,44.3352,44.3352,44.2858,44.2858,10141.0935
2007-09-24 13:45:00,71.68,71.69,71.6,71.61,11353.615520282186,44.2796,44.2858,44.2302,44.2364,11353.6155
2007-09-24 13:50:00,71.61,71.64,71.57,71.62,10912.698412698412,44.2364,44.2549,44.2117,44.2426,10912.6984
2007-09-24 13:55:00,71.62,71.64,71.54,71.58,11353.615520282186,44.2426,44.2549,44.1931,44.2179,11353.6155
2007-09-24 14:00:00,71.57,71.61,71.54,71.61,7385.361552028218,44.2117,44.2364,44.1931,44.2364,7385.3616
2007-09-24 14:05:00,71.61,71.63,71.56,71.63,9259.259259259255,44.2364,44.2487,44.2055,44.2487,9259.2593
2007-09-24 14:10:00,71.63,71.65,71.61,71.61,6172.839506172839,44.2487,44.2611,44.2364,44.2364,6172.8395
2007-09-24 14:15:00,71.61,71.65,71.61,71.64,5291.00529100529,44.2364,44.2611,44.2364,44.2549,5291.0053
2007-09-24 14:20:00,71.64,71.65,71.56,71.58,6393.298059964726,44.2549,44.2611,44.2055,44.2179,6393.2981
2007-09-24 14:25:00,71.57,71.57,71.51,71.51,8487.654320987653,44.2117,44.2117,44.1746,44.1746,8487.6543
2007-09-24 14:30:00,71.51,71.51,71.39,71.39,19069.66490299824,44.1746,44.1746,44.1005,44.1005,19069.6649
2007-09-24 14:35:00,71.41,71.54,71.39,71.51,13668.430335097,44.1128,44.1931,44.1005,44.1746,13668.4303
2007-09-24 14:40:00,71.51,71.58,71.49,71.56,9479.717813051146,44.1746,44.2179,44.1623,44.2055,9479.7178
2007-09-24 14:45:00,71.56,71.58,71.51,71.56,7275.132275132274,44.2055,44.2179,44.1746,44.2055,7275.1323
2007-09-24 14:50:00,71.56,71.58,71.55,71.56,3417.10758377425,44.2055,44.2179,44.1993,44.2055,3417.1076
2007-09-24 14:55:00,71.57,71.6,71.52,71.6,11243.38624338624,44.2117,44.2302,44.1808,44.2302,11243.3862
2007-09-24 15:00:00,71.58,71.6,71.47,71.57,20943.56261022928,44.2179,44.2302,44.1499,44.2117,20943.5626
2007-09-24 15:05:00,71.6,71.64,71.6,71.62,11574.074074074071,44.2302,44.2549,44.2302,44.2426,11574.0741
2007-09-24 15:10:00,71.62,71.63,71.54,71.54,9810.405643738975,44.2426,44.2487,44.1931,44.1931,9810.4056
2007-09-24 15:15:00,71.54,71.58,71.44,71.45,28439.15343915344,44.1931,44.2179,44.1314,44.1376,28439.1534
2007-09-24 15:20:00,71.44,71.47,71.39,71.4,28769.841269841265,44.1314,44.1499,44.1005,44.1067,28769.8413
2007-09-24 15:25:00,71.41,71.42,71.34,71.4,26675.485008818338,44.1128,44.119,44.0696,44.1067,26675.485
2007-09-24 15:30:00,71.41,71.44,71.37,71.41,23809.52380952381,44.1128,44.1314,44.0881,44.1128,23809.5238
2007-09-24 15:35:00,71.41,71.43,71.35,71.38,21825.396825396823,44.1128,44.1252,44.0758,44.0943,21825.3968
2007-09-24 15:40:00,71.38,71.46,71.38,71.44,28990.299823633155,44.0943,44.1437,44.0943,44.1314,28990.2998
2007-09-24 15:45:00,71.43,71.47,71.4,71.47,19951.499118165782,44.1252,44.1499,44.1067,44.1499,19951.4991
2007-09-24 15:50:00,71.45,71.47,71.41,71.47,25242.50440917108,44.1376,44.1499,44.1128,44.1499,25242.5044
2007-09-24 15:55:00,71.46,71.47,71.35,71.44,49162.25749559082,44.1437,44.1499,44.0758,44.1314,49162.2575
2007-09-25 09:30:00,71.1,71.65,71.02,71.65,34832.451499118164,43.9213,44.2611,43.8719,44.2611,34832.4515
2007-09-25 09:35:00,71.65,71.76,71.59,71.75,17526.455026455023,44.2611,44.3291,44.224,44.3229,17526.455
2007-09-25 09:40:00,71.73,71.86,71.37,71.39,15101.410934744266,44.3105,44.3908,44.0881,44.1005,15101.4109
2007-09-25 09:45:00,71.43,71.71,71.39,71.69,27777.777777777774,44.1252,44.2982,44.1005,44.2858,27777.7778
2007-09-25 09:50:00,71.68,71.69,71.47,71.51,15211.64021164021,44.2796,44.2858,44.1499,44.1746,15211.6402
2007-09-25 09:55:00,71.45,71.61,71.43,71.54,8708.112874779541,44.1376,44.2364,44.1252,44.1931,8708.1129
2007-09-25 10:00:00,71.54,71.78,71.43,71.76,22707.231040564373,44.1931,44.3414,44.1252,44.3291,22707.231
2007-09-25 10:05:00,71.74,71.97,71.73,71.94,13778.659611992944,44.3167,44.4588,44.3105,44.4402,13778.6596
2007-09-25 10:10:00,71.93,72.13,71.9,72.11,15101.410934744266,44.4341,44.5576,44.4155,44.5453,15101.4109
2007-09-25 10:15:00,72.13,72.34,72.11,72.26,21053.79188712522,44.5576,44.6873,44.5453,44.6379,21053.7919
2007-09-25 10:20:00,72.22,72.25,72.05,72.12,18187.830687830687,44.6132,44.6317,44.5082,44.5514,18187.8307
2007-09-25 10:25:00,72.1,72.16,72.0,72.06,13007.05467372134,44.5391,44.5761,44.4773,44.5144,13007.0547
2007-09-25 10:30:00,72.03,72.03,71.93,71.96,10030.864197530864,44.4958,44.4958,44.4341,44.4526,10030.8642
2007-09-25 10:35:00,71.98,72.28,71.98,72.22,10471.781305114637,44.465,44.6503,44.465,44.6132,10471.7813
2007-09-25 10:40:00,72.22,72.32,72.21,72.21,14219.576719576718,44.6132,44.675,44.607,44.607,14219.5767
2007-09-25 10:45:00,72.25,72.31,72.21,72.26,14770.723104056437,44.6317,44.6688,44.607,44.6379,14770.7231
2007-09-25 10:50:00,72.26,72.33,72.2,72.33,5842.151675485008,44.6379,44.6812,44.6009,44.6812,5842.1517
2007-09-25 10:55:00,72.36,72.38,72.22,72.28,9920.63492063492,44.6997,44.712,44.6132,44.6503,9920.6349
2007-09-25 11:00:00,72.29,72.31,72.25,72.26,9810.405643738975,44.6565,44.6688,44.6317,44.6379,9810.4056
2007-09-25 11:05:00,72.26,72.4,72.26,72.37,17085.53791887125,44.6379,44.7244,44.6379,44.7059,17085.5379
2007-09-25 11:10:00,72.4,72.47,72.36,72.42,13668.430335097,44.7244,44.7676,44.6997,44.7368,13668.4303
2007-09-25 11:15:00,72.42,72.42,72.37,72.39,8487.654320987653,44.7368,44.7368,44.7059,44.7182,8487.6543
2007-09-25 11:20:00,72.38,72.41,72.34,72.36,12566.137566137564,44.712,44.7306,44.6873,44.6997,12566.1376
2007-09-25 11:25:00,72.37,72.38,72.26,72.29,16754.85008818342,44.7059,44.712,44.6379,44.6565,16754.8501
2007-09-25 11:30:00,72.29,72.33,72.25,72.28,12235.449735449734,44.6565,44.6812,44.6317,44.6503,12235.4497
2007-09-25 11:35:00,72.3,72.32,72.18,72.23,10912.698412698412,44.6626,44.675,44.5885,44.6194,10912.6984
2007-09-25 11:40:00,72.24,72.28,72.21,72.22,19951.499118165782,44.6256,44.6503,44.607,44.6132,19951.4991
2007-09-25 11:45:00,72.2,72.25,72.19,72.25,7936.507936507935,44.6009,44.6317,44.5947,44.6317,7936.5079
2007-09-25 11:50:00,72.22,72.26,72.19,72.2,9700.176366843032,44.6132,44.6379,44.5947,44.6009,9700.1764
2007-09-25 11:55:00,72.19,72.28,72.15,72.23,11353.615520282186,44.5947,44.6503,44.57,44.6194,11353.6155
2007-09-25 12:00:00,72.23,72.24,72.18,72.18,7495.5908289241615,44.6194,44.6256,44.5885,44.5885,7495.5908
2007-09-25 12:05:00,72.19,72.31,72.19,72.29,12455.90828924162,44.5947,44.6688,44.5947,44.6565,12455.9083
2007-09-25 12:10:00,72.31,72.36,72.3,72.32,14770.723104056437,44.6688,44.6997,44.6626,44.675,14770.7231
2007-09-25 12:15:00,72.29,72.37,72.25,72.26,5070.546737213404,44.6565,44.7059,44.6317,44.6379,5070.5467
2007-09-25 12:20:00,72.26,72.28,72.18,72.19,7275.132275132274,44.6379,44.6503,44.5885,44.5947,7275.1323
2007-09-25 12:25:00,72.21,72.26,72.21,72.26,7936.507936507935,44.607,44.6379,44.607,44.6379,7936.5079
2007-09-25 12:30:00,72.22,72.23,72.19,72.2,3858.024691358024,44.6132,44.6194,44.5947,44.6009,3858.0247
2007-09-25 12:35:00,72.19,72.22,72.1,72.1,9038.80070546737,44.5947,44.6132,44.5391,44.5391,9038.8007
2007-09-25 12:40:00,72.12,72.12,72.07,72.09,8708.112874779541,44.5514,44.5514,44.5206,44.5329,8708.1129
2007-09-25 12:45:00,72.09,72.24,72.08,72.16,11133.156966490298,44.5329,44.6256,44.5267,44.5761,11133.157
2007-09-25 12:50:00,72.15,72.23,72.11,72.19,8487.654320987653,44.57,44.6194,44.5453,44.5947,8487.6543
2007-09-25 12:55:00,72.21,72.33,72.17,72.33,12896.825396825396,44.607,44.6812,44.5823,44.6812,12896.8254
2007-09-25 13:00:00,72.33,72.33,72.21,72.27,11794.53262786596,44.6812,44.6812,44.607,44.6441,11794.5326
2007-09-25 13:05:00,72.27,72.32,72.27,72.29,10471.781305114637,44.6441,44.675,44.6441,44.6565,10471.7813
2007-09-25 13:10:00,72.3,72.34,72.3,72.33,7054.673721340388,44.6626,44.6873,44.6626,44.6812,7054.6737
2007-09-25 13:15:00,72.34,72.35,72.21,72.26,13999.11816578483,44.6873,44.6935,44.607,44.6379,13999.1182
2007-09-25 13:20:00,72.21,72.31,72.2,72.31,12786.596119929452,44.607,44.6688,44.6009,44.6688,12786.5961
2007-09-25 13:25:00,72.31,72.42,72.31,72.4,12566.137566137564,44.6688,44.7368,44.6688,44.7244,12566.1376
2007-09-25 13:30:00,72.42,72.44,72.39,72.4,5952.380952380951,44.7368,44.7491,44.7182,44.7244,5952.381
2007-09-25 13:35:00,72.39,72.43,72.36,72.4,16534.391534391532,44.7182,44.7429,44.6997,44.7244,16534.3915
2007-09-25 13:40:00,72.4,72.43,72.34,72.39,7936.507936507935,44.7244,44.7429,44.6873,44.7182,7936.5079
2007-09-25 13:45:00,72.39,72.48,72.39,72.39,14550.264550264548,44.7182,44.7738,44.7182,44.7182,14550.2646
2007-09-25 13:50:00,72.39,72.42,72.35,72.4,9810.405643738975,44.7182,44.7368,44.6935,44.7244,9810.4056
2007-09-25 13:55:00,72.4,72.47,72.36,72.46,9369.488536155202,44.7244,44.7676,44.6997,44.7615,9369.4885
2007-09-25 14:00:00,72.46,72.48,72.37,72.42,11353.615520282186,44.7615,44.7738,44.7059,44.7368,11353.6155
2007-09-25 14:05:00,72.43,72.45,72.36,72.36,14770.723104056437,44.7429,44.7553,44.6997,44.6997,14770.7231
2007-09-25 14:10:00,72.36,72.4,72.34,72.36,12896.825396825396,44.6997,44.7244,44.6873,44.6997,12896.8254
2007-09-25 14:15:00,72.35,72.42,72.35,72.4,14991.181657848325,44.6935,44.7368,44.6935,44.7244,14991.1817
2007-09-25 14:20:00,72.4,72.4,72.29,72.33,7826.278659611992,44.7244,44.7244,44.6565,44.6812,7826.2787
2007-09-25 14:25:00,72.33,72.47,72.33,72.39,11133.156966490298,44.6812,44.7676,44.6812,44.7182,11133.157
2007-09-25 14:30:00,72.38,72.39,72.31,72.34,11353.615520282186,44.712,44.7182,44.6688,44.6873,11353.6155
2007-09-25 14:35:00,72.32,72.34,72.27,72.27,14219.576719576718,44.675,44.6873,44.6441,44.6441,14219.5767
2007-09-25 14:40:00,72.27,72.29,72.25,72.29,10692.239858906523,44.6441,44.6565,44.6317,44.6565,10692.2399
2007-09-25 14:45:00,72.29,72.35,72.25,72.28,17526.455026455023,44.6565,44.6935,44.6317,44.6503,17526.455
2007-09-25 14:50:00,72.27,72.3,72.24,72.24,15762.786596119928,44.6441,44.6626,44.6256,44.6256,15762.7866
2007-09-25 14:55:00,72.22,72.34,72.16,72.33,23699.294532627864,44.6132,44.6873,44.5761,44.6812,23699.2945
2007-09-25 15:00:00,72.33,72.35,72.27,72.29,14329.805996472662,44.6812,44.6935,44.6441,44.6565,14329.806
2007-09-25 15:05:00,72.31,72.35,72.28,72.28,14660.493827160491,44.6688,44.6935,44.6503,44.6503,14660.4938
2007-09-25 15:10:00,72.29,72.36,72.23,72.25,20612.87477954145,44.6565,44.6997,44.6194,44.6317,20612.8748
2007-09-25 15:15:00,72.25,72.29,72.22,72.22,15873.015873015873,44.6317,44.6565,44.6132,44.6132,15873.0159
2007-09-25 15:20:00,72.23,72.25,72.16,72.16,15432.098765432096,44.6194,44.6317,44.5761,44.5761,15432.0988
2007-09-25 15:25:00,72.17,72.22,72.15,72.18,20171.95767195767,44.5823,44.6132,44.57,44.5885,20171.9577
2007-09-25 15:30:00,72.19,72.19,72.09,72.09,22486.772486772483,44.5947,44.5947,44.5329,44.5329,22486.7725
2007-09-25 15:35:00,72.09,72.19,72.0,72.08,40233.68606701939,44.5329,44.5947,44.4773,44.5267,40233.6861
2007-09-25 15:40:00,72.08,72.15,72.01,72.1,43430.33509700176,44.5267,44.57,44.4835,44.5391,43430.3351
2007-09-25 15:45:00,72.1,72.12,72.0,72.01,30202.821869488533,44.5391,44.5514,44.4773,44.4835,30202.8219
2007-09-25 15:50:00,72.0,72.1,71.99,72.1,39021.16402116402,44.4773,44.5391,44.4711,44.5391,39021.164
2007-09-25 15:55:00,72.1,72.3,72.09,72.29,69995.59082892415,44.5391,44.6626,44.5329,44.6565,69995.5908
2007-09-26 09:30:00,72.5,72.5,72.12,72.12,28659.611992945323,44.7862,44.7862,44.5514,44.5514,28659.612
2007-09-26 09:35:00,72.13,72.27,71.84,72.27,24140.21164021164,44.5576,44.6441,44.3785,44.6441,24140.2116
2007-09-26 09:40:00,72.21,72.29,72.16,72.29,15542.32804232804,44.607,44.6565,44.5761,44.6565,15542.328
2007-09-26 09:45:00,72.31,72.36,72.04,72.06,18187.830687830687,44.6688,44.6997,44.502,44.5144,18187.8307
2007-09-26 09:50:00,72.06,72.15,72.0,72.11,22156.08465608465,44.5144,44.57,44.4773,44.5453,22156.0847
2007-09-26 09:55:00,72.1,72.23,72.05,72.2,14329.805996472662,44.5391,44.6194,44.5082,44.6009,14329.806
2007-09-26 10:00:00,72.16,72.29,72.13,72.28,14660.493827160491,44.5761,44.6565,44.5576,44.6503,14660.4938
2007-09-26 10:05:00,72.28,72.28,72.04,72.1,23478.835978835978,44.6503,44.6503,44.502,44.5391,23478.836
2007-09-26 10:10:00,72.07,72.22,72.06,72.14,15321.869488536153,44.5206,44.6132,44.5144,44.5638,15321.8695
2007-09-26 10:15:00,72.12,72.14,72.02,72.02,26785.714285714283,44.5514,44.5638,44.4897,44.4897,26785.7143
2007-09-26 10:20:00,72.01,72.03,71.8,71.98,25903.880070546733,44.4835,44.4958,44.3538,44.465,25903.8801
2007-09-26 10:25:00,71.99,72.06,71.92,71.97,9589.947089947089,44.4711,44.5144,44.4279,44.4588,9589.9471
2007-09-26 10:30:00,71.96,72.02,71.89,71.91,20833.33333333333,44.4526,44.4897,44.4094,44.4217,20833.3333
2007-09-26 10:35:00,71.94,71.94,71.82,71.85,13778.659611992944,44.4402,44.4402,44.3661,44.3846,13778.6596
2007-09-26 10:40:00,71.84,71.87,71.77,71.87,13007.05467372134,44.3785,44.397,44.3352,44.397,13007.0547
2007-09-26 10:45:00,71.89,71.98,71.85,71.92,14991.181657848325,44.4094,44.465,44.3846,44.4279,14991.1817
2007-09-26 10:50:00,71.9,71.92,71.72,71.72,19069.66490299824,44.4155,44.4279,44.3043,44.3043,19069.6649
2007-09-26 10:55:00,71.72,71.75,71.69,71.7,13227.513227513226,44.3043,44.3229,44.2858,44.292,13227.5132
2007-09-26 11:00:00,71.71,71.73,71.68,71.7,24801.5873015873,44.2982,44.3105,44.2796,44.292,24801.5873
2007-09-26 11:05:00,71.71,71.86,71.71,71.8,10692.239858906523,44.2982,44.3908,44.2982,44.3538,10692.2399
2007-09-26 11:10:00,71.76,71.89,71.75,71.87,11133.156966490298,44.3291,44.4094,44.3229,44.397,11133.157
2007-09-26 11:15:00,71.85,71.9,71.84,71.86,8046.737213403879,44.3846,44.4155,44.3785,44.3908,8046.7372
2007-09-26 11:20:00,71.85,71.9,71.84,71.87,13117.283950617282,44.3846,44.4155,44.3785,44.397,13117.284
2007-09-26 11:25:00,71.86,71.88,71.83,71.83,12014.991181657848,44.3908,44.4032,44.3723,44.3723,12014.9912
2007-09-26 11:30:00,71.84,71.84,71.67,71.69,27116.402116402114,44.3785,44.3785,44.2735,44.2858,27116.4021
2007-09-26 11:35:00,71.69,71.71,71.58,71.59,18408.289241622573,44.2858,44.2982,44.2179,44.224,18408.2892
2007-09-26 11:40:00,71.6,71.64,71.41,71.45,53681.65784832451,44.2302,44.2549,44.1128,44.1376,53681.6578
2007-09-26 11:45:00,71.46,71.47,71.43,71.46,19620.81128747795,44.1437,44.1499,44.1252,44.1437,19620.8113
2007-09-26 11:50:00,71.46,71.51,71.43,71.45,17857.142857142855,44.1437,44.1746,44.1252,44.1376,17857.1429
2007-09-26 11:55:00,71.45,71.47,71.4,71.47,8267.195767195766,44.1376,44.1499,44.1067,44.1499,8267.1958
2007-09-26 12:00:00,71.47,71.59,71.47,71.58,13778.659611992944,44.1499,44.224,44.1499,44.2179,13778.6596
2007-09-26 12:05:00,71.58,71.63,71.45,71.46,16203.703703703704,44.2179,44.2487,44.1376,44.1437,16203.7037
2007-09-26 12:10:00,71.45,71.47,71.41,71.44,7716.049382716048,44.1376,44.1499,44.1128,44.1314,7716.0494
2007-09-26 12:15:00,71.41,71.45,71.39,71.45,13117.283950617282,44.1128,44.1376,44.1005,44.1376,13117.284
2007-09-26 12:20:00,71.44,71.46,71.41,71.41,18628.74779541446,44.1314,44.1437,44.1128,44.1128,18628.7478
2007-09-26 12:25:00,71.41,71.45,71.41,71.45,9700.176366843032,44.1128,44.1376,44.1128,44.1376,9700.1764
2007-09-26 12:30:00,71.45,71.5,71.44,71.5,5731.922398589065,44.1376,44.1684,44.1314,44.1684,5731.9224
2007-09-26 12:35:00,71.49,71.51,71.48,71.51,3858.024691358024,44.1623,44.1746,44.1561,44.1746,3858.0247
2007-09-26 12:40:00,71.51,71.52,71.44,71.46,11022.927689594357,44.1746,44.1808,44.1314,44.1437,11022.9277
2007-09-26 12:45:00,71.47,71.48,71.39,71.39,19179.894179894178,44.1499,44.1561,44.1005,44.1005,19179.8942
2007-09-26 12:50:00,71.39,71.41,71.34,71.38,25903.880070546733,44.1005,44.1128,44.0696,44.0943,25903.8801
2007-09-26 12:55:00,71.38,71.4,71.37,71.4,7716.049382716048,44.0943,44.1067,44.0881,44.1067,7716.0494
2007-09-26 13:00:00,71.4,71.43,71.39,71.43,10141.093474426809,44.1067,44.1252,44.1005,44.1252,10141.0935
2007-09-26 13:05:00,71.43,71.46,71.41,71.42,7054.673721340388,44.1252,44.1437,44.1128,44.119,7054.6737
2007-09-26 13:10:00,71.42,71.43,71.36,71.39,12235.449735449734,44.119,44.1252,44.082,44.1005,12235.4497
2007-09-26 13:15:00,71.39,71.4,71.35,71.39,5180.776014109347,44.1005,44.1067,44.0758,44.1005,5180.776
2007-09-26 13:20:00,71.38,71.41,71.38,71.41,9479.717813051146,44.0943,44.1128,44.0943,44.1128,9479.7178
2007-09-26 13:25:00,71.41,71.41,71.37,71.37,11463.84479717813,44.1128,44.1128,44.0881,44.0881,11463.8448
2007-09-26 13:30:00,71.4,71.4,71.21,71.22,30643.738977072306,44.1067,44.1067,43.9893,43.9955,30643.739
2007-09-26 13:35:00,71.23,71.31,71.15,71.31,20282.18694885361,44.0016,44.0511,43.9522,44.0511,20282.1869
2007-09-26 13:40:00,71.31,71.31,71.09,71.15,20392.416225749555,44.0511,44.0511,43.9152,43.9522,20392.4162
2007-09-26 13:45:00,71.15,71.15,71.03,71.13,21384.47971781305,43.9522,43.9522,43.8781,43.9399,21384.4797
2007-09-26 13:50:00,71.11,71.14,71.05,71.09,19510.58201058201,43.9275,43.9461,43.8905,43.9152,19510.582
2007-09-26 13:55:00,71.09,71.16,70.94,71.12,40674.60317460317,43.9152,43.9584,43.8225,43.9337,40674.6032
2007-09-26 14:00:00,71.13,71.18,71.1,71.18,23919.75308641975,43.9399,43.9708,43.9213,43.9708,23919.7531
2007-09-26 14:05:00,71.18,71.23,71.17,71.2,11463.84479717813,43.9708,44.0016,43.9646,43.9831,11463.8448
2007-09-26 14:10:00,71.2,71.21,71.13,71.19,13778.659611992944,43.9831,43.9893,43.9399,43.9769,13778.6596
2007-09-26 14:15:00,71.19,71.2,71.12,71.13,9259.259259259255,43.9769,43.9831,43.9337,43.9399,9259.2593
2007-09-26 14:20:00,71.13,71.16,71.1,71.13,9700.176366843032,43.9399,43.9584,43.9213,43.9399,9700.1764
2007-09-26 14:25:00,71.12,71.13,71.05,71.05,8377.42504409171,43.9337,43.9399,43.8905,43.8905,8377.425
2007-09-26 14:30:00,71.06,71.13,71.05,71.11,20612.87477954145,43.8966,43.9399,43.8905,43.9275,20612.8748
2007-09-26 14:35:00,71.11,71.13,71.1,71.12,14991.181657848325,43.9275,43.9399,43.9213,43.9337,14991.1817
2007-09-26 14:40:00,71.12,71.13,71.12,71.12,11574.074074074071,43.9337,43.9399,43.9337,43.9337,11574.0741
2007-09-26 14:45:00,71.13,71.14,71.12,71.12,7826.278659611992,43.9399,43.9461,43.9337,43.9337,7826.2787
2007-09-26 14:50:00,71.13,71.17,71.12,71.15,15873.015873015873,43.9399,43.9646,43.9337,43.9522,15873.0159
2007-09-26 14:55:00,71.15,71.2,71.14,71.15,12676.366843033507,43.9522,43.9831,43.9461,43.9522,12676.3668
2007-09-26 15:00:00,71.15,71.19,71.14,71.18,15321.869488536153,43.9522,43.9769,43.9461,43.9708,15321.8695
2007-09-26 15:05:00,71.18,71.28,71.16,71.28,19841.26984126984,43.9708,44.0325,43.9584,44.0325,19841.2698
2007-09-26 15:10:00,71.29,71.29,71.23,71.28,17195.767195767196,44.0387,44.0387,44.0016,44.0325,17195.7672
2007-09-26 15:15:00,71.29,71.35,71.26,71.31,30864.197530864192,44.0387,44.0758,44.0202,44.0511,30864.1975
2007-09-26 15:20:00,71.31,71.32,71.18,71.18,33730.15873015873,44.0511,44.0572,43.9708,43.9708,33730.1587
2007-09-26 15:25:00,71.18,71.41,71.18,71.41,34942.6807760141,43.9708,44.1128,43.9708,44.1128,34942.6808
2007-09-26 15:30:00,71.41,71.48,71.41,71.45,28218.69488536155,44.1128,44.1561,44.1128,44.1376,28218.6949
2007-09-26 15:35:00,71.45,71.46,71.35,71.38,14991.181657848325,44.1376,44.1437,44.0758,44.0943,14991.1817
2007-09-26 15:40:00,71.38,71.39,71.22,71.23,25242.50440917108,44.0943,44.1005,43.9955,44.0016,25242.5044
2007-09-26 15:45:00,71.22,71.22,71.07,71.07,52910.0529100529,43.9955,43.9955,43.9028,43.9028,52910.0529
2007-09-26 15:50:00,71.08,71.1,71.04,71.07,48831.56966490299,43.909,43.9213,43.8843,43.9028,48831.5697
2007-09-26 15:55:00,71.08,71.11,70.99,71.11,76499.11816578482,43.909,43.9275,43.8534,43.9275,76499.1182
2007-09-27 09:30:00,71.38,71.38,70.89,70.89,21164.02116402116,44.0943,44.0943,43.7916,43.7916,21164.0212
2007-09-27 09:35:00,70.93,71.1,70.92,71.04,10361.552028218694,43.8163,43.9213,43.8101,43.8843,10361.552
2007-09-27 09:40:00,71.05,71.12,70.97,71.09,12786.596119929452,43.8905,43.9337,43.841,43.9152,12786.5961
2007-09-27 09:45:00,71.09,71.2,71.06,71.12,11133.156966490298,43.9152,43.9831,43.8966,43.9337,11133.157
2007-09-27 09:50:00,71.11,71.13,71.0,71.02,17636.68430335097,43.9275,43.9399,43.8596,43.8719,17636.6843
2007-09-27 09:55:00,71.02,71.05,70.9,71.01,12676.366843033507,43.8719,43.8905,43.7978,43.8657,12676.3668
2007-09-27 10:00:00,71.0,71.09,70.91,71.02,18187.830687830687,43.8596,43.9152,43.804,43.8719,18187.8307
2007-09-27 10:05:00,71.03,71.06,70.92,70.97,15211.64021164021,43.8781,43.8966,43.8101,43.841,15211.6402
2007-09-27 10:10:00,70.99,71.02,70.89,70.92,13888.888888888889,43.8534,43.8719,43.7916,43.8101,13888.8889
2007-09-27 10:15:00,70.91,71.1,70.91,71.09,10361.552028218694,43.804,43.9213,43.804,43.9152,10361.552
2007-09-27 10:20:00,71.09,71.12,71.02,71.07,14660.493827160491,43.9152,43.9337,43.8719,43.9028,14660.4938
2007-09-27 10:25:00,71.08,71.15,71.02,71.03,15101.410934744266,43.909,43.9522,43.8719,43.8781,15101.4109
2007-09-27 10:30:00,71.05,71.12,70.92,70.99,15652.557319223984,43.8905,43.9337,43.8101,43.8534,15652.5573
2007-09-27 10:35:00,70.99,71.04,70.94,71.01,17857.142857142855,43.8534,43.8843,43.8225,43.8657,17857.1429
2007-09-27 10:40:00,71.01,71.01,70.88,70.95,18959.43562610229,43.8657,43.8657,43.7854,43.8287,18959.4356
2007-09-27 10:45:00,70.98,71.01,70.91,71.01,17195.767195767196,43.8472,43.8657,43.804,43.8657,17195.7672
2007-09-27 10:50:00,70.97,70.99,70.89,70.92,17085.53791887125,43.841,43.8534,43.7916,43.8101,17085.5379
2007-09-27 10:55:00,70.92,70.95,70.9,70.9,18298.059964726628,43.8101,43.8287,43.7978,43.7978,18298.06
2007-09-27 11:00:00,70.9,70.9,70.73,70.73,16534.391534391532,43.7978,43.7978,43.6928,43.6928,16534.3915
2007-09-27 11:05:00,70.75,70.77,70.62,70.66,20943.56261022928,43.7051,43.7175,43.6248,43.6495,20943.5626
2007-09-27 11:10:00,70.65,70.65,70.53,70.56,13227.513227513226,43.6434,43.6434,43.5692,43.5878,13227.5132
2007-09-27 11:15:00,70.55,70.57,70.51,70.53,18738.977072310405,43.5816,43.5939,43.5569,43.5692,18738.9771
2007-09-27 11:20:00,70.52,70.53,70.34,70.4,18077.60141093474,43.5631,43.5692,43.4519,43.4889,18077.6014
2007-09-27 11:25:00,70.4,70.47,70.36,70.43,20723.104056437387,43.4889,43.5322,43.4642,43.5075,20723.1041
2007-09-27 11:30:00,70.41,70.42,70.33,70.35,17416.225749559082,43.4951,43.5013,43.4457,43.458,17416.2257
2007-09-27 11:35:00,70.33,70.37,70.32,70.35,11904.761904761905,43.4457,43.4704,43.4395,43.458,11904.7619
2007-09-27 11:40:00,70.35,70.36,70.24,70.28,18408.289241622573,43.458,43.4642,43.3901,43.4148,18408.2892
2007-09-27 11:45:00,70.27,70.34,70.23,70.34,14219.576719576718,43.4086,43.4519,43.3839,43.4519,14219.5767
2007-09-27 11:50:00,70.34,70.43,70.28,70.38,16093.474426807756,43.4519,43.5075,43.4148,43.4766,16093.4744
2007-09-27 11:55:00,70.38,70.38,70.26,70.32,9810.405643738975,43.4766,43.4766,43.4024,43.4395,9810.4056
2007-09-27 12:00:00,70.33,70.46,70.3,70.44,19400.352733686064,43.4457,43.526,43.4271,43.5136,19400.3527
2007-09-27 12:05:00,70.44,70.47,70.43,70.45,7495.5908289241615,43.5136,43.5322,43.5075,43.5198,7495.5908
2007-09-27 12:10:00,70.45,70.45,70.42,70.43,6723.985890652557,43.5198,43.5198,43.5013,43.5075,6723.9859
2007-09-27 12:15:00,70.43,70.51,70.41,70.5,10692.239858906523,43.5075,43.5569,43.4951,43.5507,10692.2399
2007-09-27 12:20:00,70.5,70.5,70.47,70.48,3637.566137566137,43.5507,43.5507,43.5322,43.5383,3637.5661
2007-09-27 12:25:00,70.46,70.49,70.44,70.48,5180.776014109347,43.526,43.5445,43.5136,43.5383,5180.776
2007-09-27 12:30:00,70.47,70.53,70.44,70.49,15101.410934744266,43.5322,43.5692,43.5136,43.5445,15101.4109
2007-09-27 12:35:00,70.5,70.58,70.48,70.54,15652.557319223984,43.5507,43.6001,43.5383,43.5754,15652.5573
2007-09-27 12:40:00,70.53,70.61,70.52,70.59,22045.85537918871,43.5692,43.6186,43.5631,43.6063,22045.8554
2007-09-27 12:45:00,70.59,70.59,70.5,70.5,14660.493827160491,43.6063,43.6063,43.5507,43.5507,14660.4938
2007-09-27 12:50:00,70.52,70.61,70.51,70.55,10912.698412698412,43.5631,43.6186,43.5569,43.5816,10912.6984
2007-09-27 12:55:00,70.56,70.57,70.51,70.56,9038.80070546737,43.5878,43.5939,43.5569,43.5878,9038.8007
2007-09-27 13:00:00,70.54,70.73,70.54,70.68,22376.54320987654,43.5754,43.6928,43.5754,43.6619,22376.5432
2007-09-27 13:05:00,70.68,70.73,70.57,70.73,21053.79188712522,43.6619,43.6928,43.5939,43.6928,21053.7919
2007-09-27 13:10:00,70.73,70.76,70.63,70.76,14219.576719576718,43.6928,43.7113,43.631,43.7113,14219.5767
2007-09-27 13:15:00,70.75,70.77,70.7,70.7,12896.825396825396,43.7051,43.7175,43.6742,43.6742,12896.8254
2007-09-27 13:20:00,70.7,70.71,70.65,70.7,11794.53262786596,43.6742,43.6804,43.6434,43.6742,11794.5326
2007-09-27 13:25:00,70.69,70.76,70.69,70.75,11133.156966490298,43.6681,43.7113,43.6681,43.7051,11133.157
2007-09-27 13:30:00,70.76,70.86,70.75,70.86,16313.932980599646,43.7113,43.7731,43.7051,43.7731,16313.933
2007-09-27 13:35:00,70.87,70.91,70.79,70.8,30202.821869488533,43.7793,43.804,43.7298,43.736,30202.8219
2007-09-27 13:40:00,70.81,70.88,70.8,70.88,17305.996472663137,43.7422,43.7854,43.736,43.7854,17305.9965
2007-09-27 13:45:00,70.88,70.88,70.78,70.81,14550.264550264548,43.7854,43.7854,43.7237,43.7422,14550.2646
2007-09-27 13:50:00,70.81,70.9,70.8,70.9,11794.53262786596,43.7422,43.7978,43.736,43.7978,11794.5326
2007-09-27 13:55:00,70.9,70.94,70.86,70.91,13117.283950617282,43.7978,43.8225,43.7731,43.804,13117.284
2007-09-27 14:00:00,70.89,70.92,70.86,70.92,13778.659611992944,43.7916,43.8101,43.7731,43.8101,13778.6596
2007-09-27 14:05:00,70.92,71.01,70.91,70.92,14219.576719576718,43.8101,43.8657,43.804,43.8101,14219.5767
2007-09-27 14:10:00,70.9,70.94,70.9,70.92,12896.825396825396,43.7978,43.8225,43.7978,43.8101,12896.8254
2007-09-27 14:15:00,70.93,71.0,70.93,70.94,8818.342151675484,43.8163,43.8596,43.8163,43.8225,8818.3422
2007-09-27 14:20:00,70.95,71.02,70.94,71.0,6834.2151675485,43.8287,43.8719,43.8225,43.8596,6834.2152
2007-09-27 14:25:00,71.02,71.1,71.0,71.09,14219.576719576718,43.8719,43.9213,43.8596,43.9152,14219.5767
2007-09-27 14:30:00,71.07,71.1,71.04,71.08,11574.074074074071,43.9028,43.9213,43.8843,43.909,11574.0741
2007-09-27 14:35:00,71.09,71.09,70.99,71.02,11574.074074074071,43.9152,43.9152,43.8534,43.8719,11574.0741
2007-09-27 14:40:00,71.02,71.02,70.93,70.93,7164.902998236331,43.8719,43.8719,43.8163,43.8163,7164.903
2007-09-27 14:45:00,70.96,70.98,70.93,70.94,34171.0758377425,43.8349,43.8472,43.8163,43.8225,34171.0758
2007-09-27 14:50:00,70.93,70.94,70.92,70.92,10692.239858906523,43.8163,43.8225,43.8101,43.8101,10692.2399
2007-09-27 14:55:00,70.92,70.92,70.9,70.9,8267.195767195766,43.8101,43.8101,43.7978,43.7978,8267.1958
2007-09-27 15:00:00,70.91,70.96,70.91,70.95,13668.430335097,43.804,43.8349,43.804,43.8287,13668.4303
2007-09-27 15:05:00,70.95,70.99,70.94,70.95,15652.557319223984,43.8287,43.8534,43.8225,43.8287,15652.5573
2007-09-27 15:10:00,70.96,71.01,70.94,70.97,18849.206349206343,43.8349,43.8657,43.8225,43.841,18849.2063
2007-09-27 15:15:00,70.97,71.02,70.93,71.02,21384.47971781305,43.841,43.8719,43.8163,43.8719,21384.4797
2007-09-27 15:20:00,71.02,71.03,71.0,71.02,12014.991181657848,43.8719,43.8781,43.8596,43.8719,12014.9912
2007-09-27 15:25:00,71.01,71.03,70.98,70.99,21715.16754850088,43.8657,43.8781,43.8472,43.8534,21715.1675
2007-09-27 15:30:00,70.99,71.02,70.98,71.0,13007.05467372134,43.8534,43.8719,43.8472,43.8596,13007.0547
2007-09-27 15:35:00,71.0,71.02,70.93,70.95,27336.860670194,43.8596,43.8719,43.8163,43.8287,27336.8607
2007-09-27 15:40:00,70.95,70.96,70.9,70.94,28328.92416225749,43.8287,43.8349,43.7978,43.8225,28328.9242
2007-09-27 15:45:00,70.94,70.99,70.91,70.92,24801.5873015873,43.8225,43.8534,43.804,43.8101,24801.5873
2007-09-27 15:50:00,70.92,71.02,70.9,71.02,34391.53439153439,43.8101,43.8719,43.7978,43.8719,34391.5344
2007-09-27 15:55:00,71.01,71.09,71.01,71.09,39792.76895943562,43.8657,43.9152,43.8657,43.9152,39792.769
2007-09-28 09:30:00,70.85,71.12,70.85,71.0,14880.95238095238,43.7669,43.9337,43.7669,43.8596,14880.9524
2007-09-28 09:35:00,70.97,71.35,70.97,71.35,12125.220458553791,43.841,44.0758,43.841,44.0758,12125.2205
2007-09-28 09:40:00,71.35,71.5,71.34,71.46,16644.620811287477,44.0758,44.1684,44.0696,44.1437,16644.6208
2007-09-28 09:45:00,71.45,71.49,71.36,71.47,17195.767195767196,44.1376,44.1623,44.082,44.1499,17195.7672
2007-09-28 09:50:00,71.5,71.5,71.38,71.44,8487.654320987653,44.1684,44.1684,44.0943,44.1314,8487.6543
2007-09-28 09:55:00,71.46,71.51,71.41,71.45,11794.53262786596,44.1437,44.1746,44.1128,44.1376,11794.5326
2007-09-28 10:00:00,71.45,71.62,71.45,71.54,18077.60141093474,44.1376,44.2426,44.1376,44.1931,18077.6014
2007-09-28 10:05:00,71.5,71.56,71.49,71.51,7164.902998236331,44.1684,44.2055,44.1623,44.1746,7164.903
2007-09-28 10:10:00,71.51,71.57,71.41,71.49,18077.60141093474,44.1746,44.2117,44.1128,44.1623,18077.6014
2007-09-28 10:15:00,71.45,71.47,71.33,71.38,5070.546737213404,44.1376,44.1499,44.0634,44.0943,5070.5467
2007-09-28 10:20:00,71.39,71.42,71.33,71.35,6834.2151675485,44.1005,44.119,44.0634,44.0758,6834.2152
2007-09-28 10:25:00,71.35,71.37,71.24,71.28,16644.620811287477,44.0758,44.0881,44.0078,44.0325,16644.6208
2007-09-28 10:30:00,71.26,71.26,71.13,71.24,22486.772486772483,44.0202,44.0202,43.9399,44.0078,22486.7725
2007-09-28 10:35:00,71.26,71.28,71.17,71.28,12786.596119929452,44.0202,44.0325,43.9646,44.0325,12786.5961
2007-09-28 10:40:00,71.27,71.31,71.23,71.31,6283.068783068782,44.0264,44.0511,44.0016,44.0511,6283.0688
2007-09-28 10:45:00,71.3,71.3,71.21,71.23,10141.093474426809,44.0449,44.0449,43.9893,44.0016,10141.0935
2007-09-28 10:50:00,71.22,71.31,71.22,71.31,4739.858906525573,43.9955,44.0511,43.9955,44.0511,4739.8589
2007-09-28 10:55:00,71.31,71.34,71.27,71.27,62499.99999999999,44.0511,44.0696,44.0264,44.0264,62500.0
2007-09-28 11:00:00,71.3,71.3,71.26,71.27,5070.546737213404,44.0449,44.0449,44.0202,44.0264,5070.5467
2007-09-28 11:05:00,71.26,71.28,71.14,71.14,7385.361552028218,44.0202,44.0325,43.9461,43.9461,7385.3616
2007-09-28 11:10:00,71.13,71.17,71.1,71.12,6062.610229276896,43.9399,43.9646,43.9213,43.9337,6062.6102
2007-09-28 11:15:00,71.13,71.13,71.04,71.04,6613.756613756613,43.9399,43.9399,43.8843,43.8843,6613.7566
2007-09-28 11:20:00,71.06,71.11,71.02,71.07,11463.84479717813,43.8966,43.9275,43.8719,43.9028,11463.8448
2007-09-28 11:25:00,71.06,71.09,71.0,71.04,4188.712522045855,43.8966,43.9152,43.8596,43.8843,4188.7125
2007-09-28 11:30:00,71.0,71.01,70.85,70.9,24470.89947089947,43.8596,43.8657,43.7669,43.7978,24470.8995
2007-09-28 11:35:00,70.88,70.9,70.83,70.88,7275.132275132274,43.7854,43.7978,43.7546,43.7854,7275.1323
2007-09-28 11:40:00,70.88,70.92,70.87,70.92,11904.761904761905,43.7854,43.8101,43.7793,43.8101,11904.7619
2007-09-28 11:45:00,70.92,70.94,70.83,70.84,6172.839506172839,43.8101,43.8225,43.7546,43.7607,6172.8395
2007-09-28 11:50:00,70.83,70.85,70.83,70.84,3968.253968253968,43.7546,43.7669,43.7546,43.7607,3968.254
2007-09-28 11:55:00,70.85,70.85,70.7,70.7,12235.449735449734,43.7669,43.7669,43.6742,43.6742,12235.4497
2007-09-28 12:00:00,70.7,70.73,70.67,70.73,14329.805996472662,43.6742,43.6928,43.6557,43.6928,14329.806
2007-09-28 12:05:00,70.73,70.76,70.68,70.74,6172.839506172839,43.6928,43.7113,43.6619,43.699,6172.8395
2007-09-28 12:10:00,70.73,70.76,70.72,70.73,4850.088183421516,43.6928,43.7113,43.6866,43.6928,4850.0882
2007-09-28 12:15:00,70.74,70.74,70.7,70.71,7826.278659611992,43.699,43.699,43.6742,43.6804,7826.2787
2007-09-28 12:20:00,70.72,70.76,70.7,70.75,5731.922398589065,43.6866,43.7113,43.6742,43.7051,5731.9224
2007-09-28 12:25:00,70.74,70.79,70.73,70.79,6503.5273368606695,43.699,43.7298,43.6928,43.7298,6503.5273
2007-09-28 12:30:00,70.8,70.87,70.8,70.87,4188.712522045855,43.736,43.7793,43.736,43.7793,4188.7125
2007-09-28 12:35:00,70.86,70.88,70.85,70.87,2755.7319223985887,43.7731,43.7854,43.7669,43.7793,2755.7319
2007-09-28 12:40:00,70.88,70.88,70.8,70.8,4519.400352733685,43.7854,43.7854,43.736,43.736,4519.4004
2007-09-28 12:45:00,70.81,70.82,70.79,70.81,2755.7319223985887,43.7422,43.7484,43.7298,43.7422,2755.7319
2007-09-28 12:50:00,70.82,70.83,70.81,70.83,2755.7319223985887,43.7484,43.7546,43.7422,43.7546,2755.7319
2007-09-28 12:55:00,70.83,70.83,70.81,70.82,4739.858906525573,43.7546,43.7546,43.7422,43.7484,4739.8589
2007-09-28 13:00:00,70.8,70.83,70.73,70.74,11353.615520282186,43.736,43.7546,43.6928,43.699,11353.6155
2007-09-28 13:05:00,70.74,70.75,70.62,70.63,13007.05467372134,43.699,43.7051,43.6248,43.631,13007.0547
2007-09-28 13:10:00,70.64,70.65,70.55,70.58,10030.864197530864,43.6372,43.6434,43.5816,43.6001,10030.8642
2007-09-28 13:15:00,70.56,70.62,70.49,70.55,22486.772486772483,43.5878,43.6248,43.5445,43.5816,22486.7725
2007-09-28 13:20:00,70.59,70.6,70.54,70.54,8597.883597883598,43.6063,43.6125,43.5754,43.5754,8597.8836
2007-09-28 13:25:00,70.54,70.58,70.53,70.58,4850.088183421516,43.5754,43.6001,43.5692,43.6001,4850.0882
2007-09-28 13:30:00,70.58,70.65,70.58,70.64,7385.361552028218,43.6001,43.6434,43.6001,43.6372,7385.3616
2007-09-28 13:35:00,70.65,70.73,70.61,70.72,14109.347442680775,43.6434,43.6928,43.6186,43.6866,14109.3474
2007-09-28 13:40:00,70.73,70.79,70.73,70.75,12014.991181657848,43.6928,43.7298,43.6928,43.7051,12014.9912
2007-09-28 13:45:00,70.75,70.77,70.73,70.74,6944.444444444443,43.7051,43.7175,43.6928,43.699,6944.4444
2007-09-28 13:50:00,70.73,70.78,70.73,70.77,5842.151675485008,43.6928,43.7237,43.6928,43.7175,5842.1517
2007-09-28 13:55:00,70.77,70.83,70.77,70.82,10582.01058201058,43.7175,43.7546,43.7175,43.7484,10582.0106
2007-09-28 14:00:00,70.83,70.94,70.83,70.92,10361.552028218694,43.7546,43.8225,43.7546,43.8101,10361.552
2007-09-28 14:05:00,70.92,71.0,70.92,70.99,9589.947089947089,43.8101,43.8596,43.8101,43.8534,9589.9471
2007-09-28 14:10:00,70.99,70.99,70.82,70.83,10361.552028218694,43.8534,43.8534,43.7484,43.7546,10361.552
2007-09-28 14:15:00,70.81,70.85,70.8,70.85,5842.151675485008,43.7422,43.7669,43.736,43.7669,5842.1517
2007-09-28 14:20:00,70.85,70.89,70.85,70.88,7275.132275132274,43.7669,43.7916,43.7669,43.7854,7275.1323
2007-09-28 14:25:00,70.89,70.89,70.79,70.8,12786.596119929452,43.7916,43.7916,43.7298,43.736,12786.5961
2007-09-28 14:30:00,70.78,70.78,70.73,70.77,7495.5908289241615,43.7237,43.7237,43.6928,43.7175,7495.5908
2007-09-28 14:35:00,70.77,70.82,70.77,70.8,9810.405643738975,43.7175,43.7484,43.7175,43.736,9810.4056
2007-09-28 14:40:00,70.82,70.83,70.81,70.81,8046.737213403879,43.7484,43.7546,43.7422,43.7422,8046.7372
2007-09-28 14:45:00,70.82,70.82,70.77,70.77,10912.698412698412,43.7484,43.7484,43.7175,43.7175,10912.6984
2007-09-28 14:50:00,70.76,70.76,70.71,70.71,9149.029982363314,43.7113,43.7113,43.6804,43.6804,9149.03
2007-09-28 14:55:00,70.7,70.7,70.6,70.63,15542.32804232804,43.6742,43.6742,43.6125,43.631,15542.328
2007-09-28 15:00:00,70.63,70.66,70.55,70.55,21604.938271604937,43.631,43.6495,43.5816,43.5816,21604.9383
2007-09-28 15:05:00,70.55,70.62,70.53,70.54,15432.098765432096,43.5816,43.6248,43.5692,43.5754,15432.0988
2007-09-28 15:10:00,70.55,70.55,70.4,70.4,9700.176366843032,43.5816,43.5816,43.4889,43.4889,9700.1764
2007-09-28 15:15:00,70.42,70.51,70.41,70.44,17967.3721340388,43.5013,43.5569,43.4951,43.5136,17967.3721
2007-09-28 15:20:00,70.44,70.53,70.44,70.53,20612.87477954145,43.5136,43.5692,43.5136,43.5692,20612.8748
2007-09-28 15:25:00,70.53,70.57,70.5,70.57,14880.95238095238,43.5692,43.5939,43.5507,43.5939,14880.9524
2007-09-28 15:30:00,70.57,70.69,70.57,70.67,17967.3721340388,43.5939,43.6681,43.5939,43.6557,17967.3721
2007-09-28 15:35:00,70.67,70.67,70.61,70.64,12896.825396825396,43.6557,43.6557,43.6186,43.6372,12896.8254
2007-09-28 15:40:00,70.63,70.63,70.51,70.53,36155.20282186948,43.631,43.631,43.5569,43.5692,36155.2028
2007-09-28 15:45:00,70.53,70.75,70.52,70.73,42548.50088183421,43.5692,43.7051,43.5631,43.6928,42548.5009
2007-09-28 15:50:00,70.74,70.85,70.73,70.83,25573.192239858905,43.699,43.7669,43.6928,43.7546,25573.1922
2007-09-28 15:55:00,70.83,70.92,70.76,70.83,71869.4885361552,43.7546,43.8101,43.7113,43.7546,71869.4885
2007-10-01 09:30:00,71.42,71.42,70.89,70.94,25903.880070546733,44.119,44.119,43.7916,43.8225,25903.8801
2007-10-01 09:35:00,70.94,71.31,70.91,71.31,15101.410934744266,43.8225,44.0511,43.804,44.0511,15101.4109
2007-10-01 09:40:00,71.23,71.5,71.22,71.47,23478.835978835978,44.0016,44.1684,43.9955,44.1499,23478.836
2007-10-01 09:45:00,71.46,71.57,71.42,71.55,13227.513227513226,44.1437,44.2117,44.119,44.1993,13227.5132
2007-10-01 09:50:00,71.55,71.57,71.51,71.53,15542.32804232804,44.1993,44.2117,44.1746,44.187,15542.328
2007-10-01 09:55:00,71.53,71.62,71.51,71.56,17416.225749559082,44.187,44.2426,44.1746,44.2055,17416.2257
2007-10-01 10:00:00,71.58,71.76,71.58,71.66,17305.996472663137,44.2179,44.3291,44.2179,44.2673,17305.9965
2007-10-01 10:05:00,71.66,71.84,71.66,71.84,11684.303350970016,44.2673,44.3785,44.2673,44.3785,11684.3034
2007-10-01 10:10:00,71.8,71.88,71.78,71.79,24470.89947089947,44.3538,44.4032,44.3414,44.3476,24470.8995
2007-10-01 10:15:00,71.79,71.87,71.79,71.85,11463.84479717813,44.3476,44.397,44.3476,44.3846,11463.8448
2007-10-01 10:20:00,71.85,71.95,71.83,71.95,14219.576719576718,44.3846,44.4464,44.3723,44.4464,14219.5767
2007-10-01 10:25:00,71.91,71.94,71.85,71.85,10471.781305114637,44.4217,44.4402,44.3846,44.3846,10471.7813
2007-10-01 10:30:00,71.87,71.9,71.8,71.89,13558.201058201055,44.397,44.4155,44.3538,44.4094,13558.2011
2007-10-01 10:35:00,71.89,71.93,71.85,71.92,13888.888888888889,44.4094,44.4341,44.3846,44.4279,13888.8889
2007-10-01 10:40:00,71.91,71.91,71.88,71.9,13888.888888888889,44.4217,44.4217,44.4032,44.4155,13888.8889
2007-10-01 10:45:00,71.9,71.94,71.88,71.9,11022.927689594357,44.4155,44.4402,44.4032,44.4155,11022.9277
2007-10-01 10:50:00,71.9,71.93,71.9,71.9,9920.63492063492,44.4155,44.4341,44.4155,44.4155,9920.6349
2007-10-01 10:55:00,71.9,71.94,71.9,71.92,9700.176366843032,44.4155,44.4402,44.4155,44.4279,9700.1764
2007-10-01 11:00:00,71.93,71.94,71.89,71.9,12235.449735449734,44.4341,44.4402,44.4094,44.4155,12235.4497
2007-10-01 11:05:00,71.91,71.93,71.89,71.93,9038.80070546737,44.4217,44.4341,44.4094,44.4341,9038.8007
2007-10-01 11:10:00,71.92,71.94,71.89,71.91,13778.659611992944,44.4279,44.4402,44.4094,44.4217,13778.6596
2007-10-01 11:15:00,71.91,71.94,71.9,71.9,5842.151675485008,44.4217,44.4402,44.4155,44.4155,5842.1517
2007-10-01 11:20:00,71.9,71.91,71.88,71.9,11574.074074074071,44.4155,44.4217,44.4032,44.4155,11574.0741
2007-10-01 11:25:00,71.88,71.91,71.88,71.9,7936.507936507935,44.4032,44.4217,44.4032,44.4155,7936.5079
2007-10-01 11:30:00,71.9,71.94,71.89,71.93,22045.85537918871,44.4155,44.4402,44.4094,44.4341,22045.8554
2007-10-01 11:35:00,71.93,71.97,71.89,71.89,15652.557319223984,44.4341,44.4588,44.4094,44.4094,15652.5573
2007-10-01 11:40:00,71.87,71.89,71.8,71.83,11684.303350970016,44.397,44.4094,44.3538,44.3723,11684.3034
2007-10-01 11:45:00,71.84,71.91,71.84,71.9,4850.088183421516,44.3785,44.4217,44.3785,44.4155,4850.0882
2007-10-01 11:50:00,71.9,72.0,71.9,72.0,12786.596119929452,44.4155,44.4773,44.4155,44.4773,12786.5961
2007-10-01 11:55:00,72.0,72.02,71.98,72.02,6172.839506172839,44.4773,44.4897,44.465,44.4897,6172.8395
2007-10-01 12:00:00,72.01,72.1,72.01,72.07,10912.698412698412,44.4835,44.5391,44.4835,44.5206,10912.6984
2007-10-01 12:05:00,72.07,72.11,72.04,72.04,10582.01058201058,44.5206,44.5453,44.502,44.502,10582.0106
2007-10-01 12:10:00,72.04,72.1,72.03,72.1,13007.05467372134,44.502,44.5391,44.4958,44.5391,13007.0547
2007-10-01 12:15:00,72.09,72.13,72.08,72.13,5180.776014109347,44.5329,44.5576,44.5267,44.5576,5180.776
2007-10-01 12:20:00,72.13,72.19,72.11,72.17,13447.971781305114,44.5576,44.5947,44.5453,44.5823,13447.9718
2007-10-01 12:25:00,72.18,72.19,72.14,72.17,7054.673721340388,44.5885,44.5947,44.5638,44.5823,7054.6737
2007-10-01 12:30:00,72.17,72.17,72.05,72.05,21164.02116402116,44.5823,44.5823,44.5082,44.5082,21164.0212
2007-10-01 12:35:00,72.04,72.04,71.92,71.93,15101.410934744266,44.502,44.502,44.4279,44.4341,15101.4109
2007-10-01 12:40:00,71.92,71.93,71.9,71.92,7054.673721340388,44.4279,44.4341,44.4155,44.4279,7054.6737
2007-10-01 12:45:00,71.91,71.92,71.88,71.88,7826.278659611992,44.4217,44.4279,44.4032,44.4032,7826.2787
2007-10-01 12:50:00,71.88,71.9,71.87,71.89,9479.717813051146,44.4032,44.4155,44.397,44.4094,9479.7178
2007-10-01 12:55:00,71.88,71.9,71.86,71.86,5291.00529100529,44.4032,44.4155,44.3908,44.3908,5291.0053
2007-10-01 13:00:00,71.87,71.98,71.86,71.93,7936.507936507935,44.397,44.465,44.3908,44.4341,7936.5079
2007-10-01 13:05:00,71.94,71.97,71.93,71.94,6062.610229276896,44.4402,44.4588,44.4341,44.4402,6062.6102
2007-10-01 13:10:00,71.95,72.0,71.94,72.0,5731.922398589065,44.4464,44.4773,44.4402,44.4773,5731.9224
2007-10-01 13:15:00,72.01,72.13,71.99,72.1,9259.259259259255,44.4835,44.5576,44.4711,44.5391,9259.2593
2007-10-01 13:20:00,72.11,72.16,72.09,72.16,5621.693121693121,44.5453,44.5761,44.5329,44.5761,5621.6931
2007-10-01 13:25:00,72.17,72.24,72.13,72.2,16093.474426807756,44.5823,44.6256,44.5576,44.6009,16093.4744
2007-10-01 13:30:00,72.2,72.24,72.19,72.22,4629.629629629629,44.6009,44.6256,44.5947,44.6132,4629.6296
2007-10-01 13:35:00,72.21,72.27,72.2,72.21,12345.679012345678,44.607,44.6441,44.6009,44.607,12345.679
2007-10-01 13:40:00,72.22,72.27,72.21,72.21,14880.95238095238,44.6132,44.6441,44.607,44.607,14880.9524
2007-10-01 13:45:00,72.22,72.22,72.17,72.19,10912.698412698412,44.6132,44.6132,44.5823,44.5947,10912.6984
2007-10-01 13:50:00,72.19,72.23,72.17,72.19,8928.571428571428,44.5947,44.6194,44.5823,44.5947,8928.5714
2007-10-01 13:55:00,72.19,72.24,72.19,72.21,4629.629629629629,44.5947,44.6256,44.5947,44.607,4629.6296
2007-10-01 14:00:00,72.22,72.3,72.22,72.29,10802.469135802468,44.6132,44.6626,44.6132,44.6565,10802.4691
2007-10-01 14:05:00,72.29,72.33,72.27,72.31,14991.181657848325,44.6565,44.6812,44.6441,44.6688,14991.1817
2007-10-01 14:10:00,72.32,72.32,72.23,72.23,12455.90828924162,44.675,44.675,44.6194,44.6194,12455.9083
2007-10-01 14:15:00,72.23,72.26,72.2,72.2,19069.66490299824,44.6194,44.6379,44.6009,44.6009,19069.6649
2007-10-01 14:20:00,72.2,72.21,72.18,72.18,10582.01058201058,44.6009,44.607,44.5885,44.5885,10582.0106
2007-10-01 14:25:00,72.18,72.21,72.15,72.15,10471.781305114637,44.5885,44.607,44.57,44.57,10471.7813
2007-10-01 14:30:00,72.15,72.15,72.08,72.11,17857.142857142855,44.57,44.57,44.5267,44.5453,17857.1429
2007-10-01 14:35:00,72.11,72.14,72.11,72.11,7385.361552028218,44.5453,44.5638,44.5453,44.5453,7385.3616
2007-10-01 14:40:00,72.12,72.23,72.12,72.2,10030.864197530864,44.5514,44.6194,44.5514,44.6009,10030.8642
2007-10-01 14:45:00,72.2,72.26,72.19,72.23,12345.679012345678,44.6009,44.6379,44.5947,44.6194,12345.679
2007-10-01 14:50:00,72.25,72.29,72.23,72.24,10030.864197530864,44.6317,44.6565,44.6194,44.6256,10030.8642
2007-10-01 14:55:00,72.24,72.3,72.24,72.29,9589.947089947089,44.6256,44.6626,44.6256,44.6565,9589.9471
2007-10-01 15:00:00,72.28,72.39,72.28,72.36,14440.035273368603,44.6503,44.7182,44.6503,44.6997,14440.0353
2007-10-01 15:05:00,72.36,72.38,72.34,72.37,13447.971781305114,44.6997,44.712,44.6873,44.7059,13447.9718
2007-10-01 15:10:00,72.37,72.39,72.35,72.35,12125.220458553791,44.7059,44.7182,44.6935,44.6935,12125.2205
2007-10-01 15:15:00,72.35,72.37,72.34,72.36,13668.430335097,44.6935,44.7059,44.6873,44.6997,13668.4303
2007-10-01 15:20:00,72.35,72.35,72.28,72.29,22376.54320987654,44.6935,44.6935,44.6503,44.6565,22376.5432
2007-10-01 15:25:00,72.3,72.35,72.3,72.33,16644.620811287477,44.6626,44.6935,44.6626,44.6812,16644.6208
2007-10-01 15:30:00,72.34,72.35,72.31,72.34,26344.79717813051,44.6873,44.6935,44.6688,44.6873,26344.7972
2007-10-01 15:35:00,72.34,72.35,72.28,72.29,29320.987654320983,44.6873,44.6935,44.6503,44.6565,29320.9877
2007-10-01 15:40:00,72.29,72.31,72.19,72.19,39572.31040564374,44.6565,44.6688,44.5947,44.5947,39572.3104
2007-10-01 15:45:00,72.19,72.21,72.16,72.19,38470.0176366843,44.5947,44.607,44.5761,44.5947,38470.0176
2007-10-01 15:50:00,72.19,72.23,72.19,72.23,32517.636684303347,44.5947,44.6194,44.5947,44.6194,32517.6367
2007-10-01 15:55:00,72.23,72.27,72.2,72.26,45855.37918871252,44.6194,44.6441,44.6009,44.6379,45855.3792
2007-10-02 09:30:00,72.46,72.59,72.29,72.39,36816.578483245146,44.7615,44.8418,44.6565,44.7182,36816.5785
2007-10-02 09:35:00,72.41,72.53,72.3,72.35,11794.53262786596,44.7306,44.8047,44.6626,44.6935,11794.5326
2007-10-02 09:40:00,72.34,72.53,72.34,72.53,8597.883597883598,44.6873,44.8047,44.6873,44.8047,8597.8836
2007-10-02 09:45:00,72.5,72.57,72.49,72.53,5842.151675485008,44.7862,44.8294,44.78,44.8047,5842.1517
2007-10-02 09:50:00,72.53,72.53,72.28,72.29,17085.53791887125,44.8047,44.8047,44.6503,44.6565,17085.5379
2007-10-02 09:55:00,72.28,72.31,72.1,72.1,12235.449735449734,44.6503,44.6688,44.5391,44.5391,12235.4497
2007-10-02 10:00:00,72.1,72.17,72.05,72.08,17526.455026455023,44.5391,44.5823,44.5082,44.5267,17526.455
2007-10-02 10:05:00,72.09,72.12,72.07,72.1,9810.405643738975,44.5329,44.5514,44.5206,44.5391,9810.4056
2007-10-02 10:10:00,72.1,72.19,72.09,72.14,13668.430335097,44.5391,44.5947,44.5329,44.5638,13668.4303
2007-10-02 10:15:00,72.16,72.21,71.9,71.91,55996.47266313932,44.5761,44.607,44.4155,44.4217,55996.4727
2007-10-02 10:20:00,71.9,71.9,71.69,71.7,14770.723104056437,44.4155,44.4155,44.2858,44.292,14770.7231
2007-10-02 10:25:00,71.71,71.82,71.7,71.78,11684.303350970016,44.2982,44.3661,44.292,44.3414,11684.3034
2007-10-02 10:30:00,71.78,71.79,71.66,71.68,16644.620811287477,44.3414,44.3476,44.2673,44.2796,16644.6208
2007-10-02 10:35:00,71.69,71.69,71.59,71.61,9810.405643738975,44.2858,44.2858,44.224,44.2364,9810.4056
2007-10-02 10:40:00,71.61,71.63,71.53,71.59,13888.888888888889,44.2364,44.2487,44.187,44.224,13888.8889
2007-10-02 10:45:00,71.59,71.79,71.59,71.74,22597.001763668428,44.224,44.3476,44.224,44.3167,22597.0018
2007-10-02 10:50:00,71.76,71.76,71.64,71.65,22927.68959435626,44.3291,44.3291,44.2549,44.2611,22927.6896
2007-10-02 10:55:00,71.65,71.67,71.61,71.61,10692.239858906523,44.2611,44.2735,44.2364,44.2364,10692.2399
2007-10-02 11:00:00,71.61,71.61,71.49,71.49,10471.781305114637,44.2364,44.2364,44.1623,44.1623,10471.7813
2007-10-02 11:05:00,71.51,71.51,71.45,71.45,13007.05467372134,44.1746,44.1746,44.1376,44.1376,13007.0547
2007-10-02 11:10:00,71.45,71.47,71.42,71.42,7054.673721340388,44.1376,44.1499,44.119,44.119,7054.6737
2007-10-02 11:15:00,71.42,71.45,71.38,71.43,11463.84479717813,44.119,44.1376,44.0943,44.1252,11463.8448
2007-10-02 11:20:00,71.42,71.43,71.33,71.33,15652.557319223984,44.119,44.1252,44.0634,44.0634,15652.5573
2007-10-02 11:25:00,71.33,71.34,71.22,71.22,10582.01058201058,44.0634,44.0696,43.9955,43.9955,10582.0106
2007-10-02 11:30:00,71.22,71.25,71.2,71.21,13888.888888888889,43.9955,44.014,43.9831,43.9893,13888.8889
2007-10-02 11:35:00,71.2,71.21,71.16,71.17,13007.05467372134,43.9831,43.9893,43.9584,43.9646,13007.0547
2007-10-02 11:40:00,71.2,71.25,71.17,71.23,16644.620811287477,43.9831,44.014,43.9646,44.0016,16644.6208
2007-10-02 11:45:00,71.22,71.24,71.21,71.21,8818.342151675484,43.9955,44.0078,43.9893,43.9893,8818.3422
2007-10-02 11:50:00,71.21,71.21,71.14,71.17,11243.38624338624,43.9893,43.9893,43.9461,43.9646,11243.3862
2007-10-02 11:55:00,71.17,71.17,71.14,71.15,6723.985890652557,43.9646,43.9646,43.9461,43.9522,6723.9859
2007-10-02 12:00:00,71.15,71.15,70.96,70.98,22817.460317460314,43.9522,43.9522,43.8349,43.8472,22817.4603
2007-10-02 12:05:00,70.98,70.99,70.85,70.85,21715.16754850088,43.8472,43.8534,43.7669,43.7669,21715.1675
2007-10-02 12:10:00,70.85,70.86,70.73,70.77,27888.00705467372,43.7669,43.7731,43.6928,43.7175,27888.0071
2007-10-02 12:15:00,70.77,70.79,70.73,70.77,14660.493827160491,43.7175,43.7298,43.6928,43.7175,14660.4938
2007-10-02 12:20:00,70.77,70.81,70.73,70.8,13007.05467372134,43.7175,43.7422,43.6928,43.736,13007.0547
2007-10-02 12:25:00,70.81,70.83,70.79,70.82,6723.985890652557,43.7422,43.7546,43.7298,43.7484,6723.9859
2007-10-02 12:30:00,70.83,70.83,70.73,70.77,13999.11816578483,43.7546,43.7546,43.6928,43.7175,13999.1182
2007-10-02 12:35:00,70.75,70.8,70.74,70.76,10030.864197530864,43.7051,43.736,43.699,43.7113,10030.8642
2007-10-02 12:40:00,70.74,70.81,70.73,70.8,12235.449735449734,43.699,43.7422,43.6928,43.736,12235.4497
2007-10-02 12:45:00,70.8,70.81,70.76,70.78,11684.303350970016,43.736,43.7422,43.7113,43.7237,11684.3034
2007-10-02 12:50:00,70.77,70.79,70.67,70.67,13558.201058201055,43.7175,43.7298,43.6557,43.6557,13558.2011
2007-10-02 12:55:00,70.69,70.75,70.67,70.72,10471.781305114637,43.6681,43.7051,43.6557,43.6866,10471.7813
2007-10-02 13:00:00,70.73,70.73,70.68,70.7,9700.176366843032,43.6928,43.6928,43.6619,43.6742,9700.1764
2007-10-02 13:05:00,70.7,70.71,70.63,70.7,18408.289241622573,43.6742,43.6804,43.631,43.6742,18408.2892
2007-10-02 13:10:00,70.67,70.7,70.67,70.7,8377.42504409171,43.6557,43.6742,43.6557,43.6742,8377.425
2007-10-02 13:15:00,70.7,70.7,70.64,70.67,6283.068783068782,43.6742,43.6742,43.6372,43.6557,6283.0688
2007-10-02 13:20:00,70.67,70.72,70.64,70.72,13007.05467372134,43.6557,43.6866,43.6372,43.6866,13007.0547
2007-10-02 13:25:00,70.7,70.73,70.62,70.67,16975.308641975305,43.6742,43.6928,43.6248,43.6557,16975.3086
2007-10-02 13:30:00,70.66,70.71,70.65,70.71,8708.112874779541,43.6495,43.6804,43.6434,43.6804,8708.1129
2007-10-02 13:35:00,70.69,70.71,70.64,70.71,16644.620811287477,43.6681,43.6804,43.6372,43.6804,16644.6208
2007-10-02 13:40:00,70.7,70.81,70.7,70.76,12566.137566137564,43.6742,43.7422,43.6742,43.7113,12566.1376
2007-10-02 13:45:00,70.74,70.75,70.64,70.66,18408.289241622573,43.699,43.7051,43.6372,43.6495,18408.2892
2007-10-02 13:50:00,70.65,70.8,70.63,70.77,16644.620811287477,43.6434,43.736,43.631,43.7175,16644.6208
2007-10-02 13:55:00,70.76,70.9,70.75,70.87,20833.33333333333,43.7113,43.7978,43.7051,43.7793,20833.3333
2007-10-02 14:00:00,70.87,70.88,70.74,70.78,15652.557319223984,43.7793,43.7854,43.699,43.7237,15652.5573
2007-10-02 14:05:00,70.76,70.77,70.73,70.74,10030.864197530864,43.7113,43.7175,43.6928,43.699,10030.8642
2007-10-02 14:10:00,70.73,70.78,70.73,70.77,14329.805996472662,43.6928,43.7237,43.6928,43.7175,14329.806
2007-10-02 14:15:00,70.77,70.83,70.76,70.82,13778.659611992944,43.7175,43.7546,43.7113,43.7484,13778.6596
2007-10-02 14:20:00,70.82,70.87,70.8,70.86,20392.416225749555,43.7484,43.7793,43.736,43.7731,20392.4162
2007-10-02 14:25:00,70.86,70.88,70.84,70.87,28880.07054673721,43.7731,43.7854,43.7607,43.7793,28880.0705
2007-10-02 14:30:00,70.88,70.97,70.88,70.93,22486.772486772483,43.7854,43.841,43.7854,43.8163,22486.7725
2007-10-02 14:35:00,70.92,70.97,70.92,70.94,17967.3721340388,43.8101,43.841,43.8101,43.8225,17967.3721
2007-10-02 14:40:00,70.96,70.98,70.88,70.94,20833.33333333333,43.8349,43.8472,43.7854,43.8225,20833.3333
2007-10-02 14:45:00,70.96,71.02,70.95,71.01,12014.991181657848,43.8349,43.8719,43.8287,43.8657,12014.9912
2007-10-02 14:50:00,71.01,71.02,70.92,70.94,20502.6455026455,43.8657,43.8719,43.8101,43.8225,20502.6455
2007-10-02 14:55:00,70.93,70.98,70.93,70.95,14219.576719576718,43.8163,43.8472,43.8163,43.8287,14219.5767
2007-10-02 15:00:00,70.96,70.97,70.88,70.91,20943.56261022928,43.8349,43.841,43.7854,43.804,20943.5626
2007-10-02 15:05:00,70.91,70.97,70.89,70.97,16754.85008818342,43.804,43.841,43.7916,43.841,16754.8501
2007-10-02 15:10:00,70.97,70.97,70.89,70.89,20943.56261022928,43.841,43.841,43.7916,43.7916,20943.5626
2007-10-02 15:15:00,70.89,70.89,70.83,70.83,17305.996472663137,43.7916,43.7916,43.7546,43.7546,17305.9965
2007-10-02 15:20:00,70.83,70.86,70.81,70.81,25683.421516754846,43.7546,43.7731,43.7422,43.7422,25683.4215
2007-10-02 15:25:00,70.82,70.83,70.75,70.79,25793.65079365079,43.7484,43.7546,43.7051,43.7298,25793.6508
2007-10-02 15:30:00,70.79,70.79,70.72,70.73,21164.02116402116,43.7298,43.7298,43.6866,43.6928,21164.0212
2007-10-02 15:35:00,70.72,70.75,70.72,70.75,25352.73368606701,43.6866,43.7051,43.6866,43.7051,25352.7337
2007-10-02 15:40:00,70.74,70.79,70.74,70.78,22927.68959435626,43.699,43.7298,43.699,43.7237,22927.6896
2007-10-02 15:45:00,70.79,70.87,70.78,70.87,34501.76366843033,43.7298,43.7793,43.7237,43.7793,34501.7637
2007-10-02 15:50:00,70.87,70.9,70.85,70.85,27116.402116402114,43.7793,43.7978,43.7669,43.7669,27116.4021
2007-10-02 15:55:00,70.86,70.92,70.83,70.92,37808.64197530864,43.7731,43.8101,43.7546,43.8101,37808.642
2007-10-03 09:30:00,70.85,70.95,70.81,70.95,16754.85008818342,43.7669,43.8287,43.7422,43.8287,16754.8501
2007-10-03 09:35:00,70.98,71.14,70.91,71.1,10582.01058201058,43.8472,43.9461,43.804,43.9213,10582.0106
2007-10-03 09:40:00,71.13,71.18,70.98,70.98,14329.805996472662,43.9399,43.9708,43.8472,43.8472,14329.806
2007-10-03 09:45:00,70.95,70.97,70.83,70.9,15652.557319223984,43.8287,43.841,43.7546,43.7978,15652.5573
2007-10-03 09:50:00,70.87,70.9,70.79,70.87,18187.830687830687,43.7793,43.7978,43.7298,43.7793,18187.8307
2007-10-03 09:55:00,70.86,70.89,70.79,70.83,10912.698412698412,43.7731,43.7916,43.7298,43.7546,10912.6984
2007-10-03 10:00:00,70.86,70.92,70.83,70.9,8597.883597883598,43.7731,43.8101,43.7546,43.7978,8597.8836
2007-10-03 10:05:00,70.9,71.0,70.88,70.99,8377.42504409171,43.7978,43.8596,43.7854,43.8534,8377.425
2007-10-03 10:10:00,70.99,71.08,70.96,70.96,18738.977072310405,43.8534,43.909,43.8349,43.8349,18738.9771
2007-10-03 10:15:00,70.96,70.98,70.88,70.89,6723.985890652557,43.8349,43.8472,43.7854,43.7916,6723.9859
2007-10-03 10:20:00,70.93,70.94,70.86,70.87,7936.507936507935,43.8163,43.8225,43.7731,43.7793,7936.5079
2007-10-03 10:25:00,70.87,70.89,70.81,70.84,7054.673721340388,43.7793,43.7916,43.7422,43.7607,7054.6737
2007-10-03 10:30:00,70.83,70.88,70.76,70.76,10582.01058201058,43.7546,43.7854,43.7113,43.7113,10582.0106
2007-10-03 10:35:00,70.75,70.75,70.63,70.63,11133.156966490298,43.7051,43.7051,43.631,43.631,11133.157
2007-10-03 10:40:00,70.63,70.66,70.58,70.59,7826.278659611992,43.631,43.6495,43.6001,43.6063,7826.2787
2007-10-03 10:45:00,70.61,70.72,70.6,70.72,7054.673721340388,43.6186,43.6866,43.6125,43.6866,7054.6737
2007-10-03 10:50:00,70.71,70.83,70.71,70.82,9038.80070546737,43.6804,43.7546,43.6804,43.7484,9038.8007
2007-10-03 10:55:00,70.82,70.84,70.76,70.83,6172.839506172839,43.7484,43.7607,43.7113,43.7546,6172.8395
2007-10-03 11:00:00,70.84,70.84,70.74,70.75,7164.902998236331,43.7607,43.7607,43.699,43.7051,7164.903
2007-10-03 11:05:00,70.74,70.78,70.69,70.69,11574.074074074071,43.699,43.7237,43.6681,43.6681,11574.0741
2007-10-03 11:10:00,70.71,70.72,70.66,70.69,8928.571428571428,43.6804,43.6866,43.6495,43.6681,8928.5714
2007-10-03 11:15:00,70.69,70.73,70.67,70.72,9259.259259259255,43.6681,43.6928,43.6557,43.6866,9259.2593
2007-10-03 11:20:00,70.7,70.8,70.7,70.76,14550.264550264548,43.6742,43.736,43.6742,43.7113,14550.2646
2007-10-03 11:25:00,70.78,70.79,70.76,70.76,4519.400352733685,43.7237,43.7298,43.7113,43.7113,4519.4004
2007-10-03 11:30:00,70.76,70.91,70.75,70.88,15873.015873015873,43.7113,43.804,43.7051,43.7854,15873.0159
2007-10-03 11:35:00,70.89,70.92,70.74,70.83,24140.21164021164,43.7916,43.8101,43.699,43.7546,24140.2116
2007-10-03 11:40:00,70.83,70.94,70.83,70.91,7936.507936507935,43.7546,43.8225,43.7546,43.804,7936.5079
2007-10-03 11:45:00,70.91,70.94,70.85,70.93,4629.629629629629,43.804,43.8225,43.7669,43.8163,4629.6296
2007-10-03 11:50:00,70.95,71.09,70.95,71.02,13447.971781305114,43.8287,43.9152,43.8287,43.8719,13447.9718
2007-10-03 11:55:00,71.02,71.03,70.98,71.02,7495.5908289241615,43.8719,43.8781,43.8472,43.8719,7495.5908
2007-10-03 12:00:00,71.02,71.04,70.99,71.02,9920.63492063492,43.8719,43.8843,43.8534,43.8719,9920.6349
2007-10-03 12:05:00,71.02,71.12,70.97,71.1,15762.786596119928,43.8719,43.9337,43.841,43.9213,15762.7866
2007-10-03 12:10:00,71.12,71.13,71.08,71.08,7716.049382716048,43.9337,43.9399,43.909,43.909,7716.0494
2007-10-03 12:15:00,71.08,71.1,71.06,71.06,5070.546737213404,43.909,43.9213,43.8966,43.8966,5070.5467
2007-10-03 12:20:00,71.07,71.12,71.05,71.06,9259.259259259255,43.9028,43.9337,43.8905,43.8966,9259.2593
2007-10-03 12:25:00,71.06,71.12,71.02,71.11,13999.11816578483,43.8966,43.9337,43.8719,43.9275,13999.1182
2007-10-03 12:30:00,71.12,71.12,71.02,71.02,9479.717813051146,43.9337,43.9337,43.8719,43.8719,9479.7178
2007-10-03 12:35:00,71.04,71.13,71.02,71.07,14440.035273368603,43.8843,43.9399,43.8719,43.9028,14440.0353
2007-10-03 12:40:00,71.06,71.1,71.04,71.08,4188.712522045855,43.8966,43.9213,43.8843,43.909,4188.7125
2007-10-03 12:45:00,71.1,71.1,71.04,71.04,7605.820105820105,43.9213,43.9213,43.8843,43.8843,7605.8201
2007-10-03 12:50:00,71.07,71.12,71.06,71.11,4519.400352733685,43.9028,43.9337,43.8966,43.9275,4519.4004
2007-10-03 12:55:00,71.12,71.16,71.12,71.15,4629.629629629629,43.9337,43.9584,43.9337,43.9522,4629.6296
2007-10-03 13:00:00,71.16,71.17,71.14,71.14,2755.7319223985887,43.9584,43.9646,43.9461,43.9461,2755.7319
2007-10-03 13:05:00,71.15,71.16,71.09,71.09,17636.68430335097,43.9522,43.9584,43.9152,43.9152,17636.6843
2007-10-03 13:10:00,71.08,71.13,71.06,71.13,14550.264550264548,43.909,43.9399,43.8966,43.9399,14550.2646
2007-10-03 13:15:00,71.13,71.17,71.12,71.14,5291.00529100529,43.9399,43.9646,43.9337,43.9461,5291.0053
2007-10-03 13:20:00,71.14,71.15,71.1,71.12,11574.074074074071,43.9461,43.9522,43.9213,43.9337,11574.0741
2007-10-03 13:25:00,71.12,71.15,71.12,71.12,13117.283950617282,43.9337,43.9522,43.9337,43.9337,13117.284
2007-10-03 13:30:00,71.12,71.14,71.12,71.12,11574.074074074071,43.9337,43.9461,43.9337,43.9337,11574.0741
2007-10-03 13:35:00,71.12,71.16,71.12,71.12,12235.449735449734,43.9337,43.9584,43.9337,43.9337,12235.4497
2007-10-03 13:40:00,71.12,71.12,71.06,71.11,14329.805996472662,43.9337,43.9337,43.8966,43.9275,14329.806
2007-10-03 13:45:00,71.12,71.14,71.11,71.12,16093.474426807756,43.9337,43.9461,43.9275,43.9337,16093.4744
2007-10-03 13:50:00,71.12,71.13,71.07,71.08,18408.289241622573,43.9337,43.9399,43.9028,43.909,18408.2892
2007-10-03 13:55:00,71.05,71.12,71.05,71.11,10141.093474426809,43.8905,43.9337,43.8905,43.9275,10141.0935
2007-10-03 14:00:00,71.11,71.12,71.07,71.11,18518.518518518515,43.9275,43.9337,43.9028,43.9275,18518.5185
2007-10-03 14:05:00,71.12,71.13,71.1,71.11,12566.137566137564,43.9337,43.9399,43.9213,43.9275,12566.1376
2007-10-03 14:10:00,71.11,71.16,71.11,71.13,11353.615520282186,43.9275,43.9584,43.9275,43.9399,11353.6155
2007-10-03 14:15:00,71.13,71.17,71.12,71.15,10361.552028218694,43.9399,43.9646,43.9337,43.9522,10361.552
2007-10-03 14:20:00,71.15,71.15,71.12,71.14,5731.922398589065,43.9522,43.9522,43.9337,43.9461,5731.9224
2007-10-03 14:25:00,71.15,71.2,71.12,71.17,13888.888888888889,43.9522,43.9831,43.9337,43.9646,13888.8889
2007-10-03 14:30:00,71.13,71.19,71.13,71.19,10692.239858906523,43.9399,43.9769,43.9399,43.9769,10692.2399
2007-10-03 14:35:00,71.18,71.22,71.12,71.22,9589.947089947089,43.9708,43.9955,43.9337,43.9955,9589.9471
2007-10-03 14:40:00,71.21,71.22,71.16,71.2,13337.742504409169,43.9893,43.9955,43.9584,43.9831,13337.7425
2007-10-03 14:45:00,71.2,71.2,71.12,71.18,13999.11816578483,43.9831,43.9831,43.9337,43.9708,13999.1182
2007-10-03 14:50:00,71.19,71.22,71.17,71.18,14219.576719576718,43.9769,43.9955,43.9646,43.9708,14219.5767
2007-10-03 14:55:00,71.2,71.27,71.18,71.27,8818.342151675484,43.9831,44.0264,43.9708,44.0264,8818.3422
2007-10-03 15:00:00,71.27,71.28,71.2,71.24,15652.557319223984,44.0264,44.0325,43.9831,44.0078,15652.5573
2007-10-03 15:05:00,71.25,71.34,71.25,71.32,16534.391534391532,44.014,44.0696,44.014,44.0572,16534.3915
2007-10-03 15:10:00,71.32,71.36,71.31,71.36,9920.63492063492,44.0572,44.082,44.0511,44.082,9920.6349
2007-10-03 15:15:00,71.37,71.38,71.36,71.36,13999.11816578483,44.0881,44.0943,44.082,44.082,13999.1182
2007-10-03 15:20:00,71.37,71.37,71.31,71.33,19290.123456790123,44.0881,44.0881,44.0511,44.0634,19290.1235
2007-10-03 15:25:00,71.33,71.34,71.24,71.24,12345.679012345678,44.0634,44.0696,44.0078,44.0078,12345.679
2007-10-03 15:30:00,71.24,71.26,71.23,71.26,8818.342151675484,44.0078,44.0202,44.0016,44.0202,8818.3422
2007-10-03 15:35:00,71.26,71.34,71.25,71.26,21825.396825396823,44.0202,44.0696,44.014,44.0202,21825.3968
2007-10-03 15:40:00,71.28,71.28,71.19,71.22,16203.703703703704,44.0325,44.0325,43.9769,43.9955,16203.7037
2007-10-03 15:45:00,71.22,71.3,71.22,71.29,17746.91358024691,43.9955,44.0449,43.9955,44.0387,17746.9136
2007-10-03 15:50:00,71.29,71.29,71.21,71.26,27336.860670194,44.0387,44.0387,43.9893,44.0202,27336.8607
2007-10-03 15:55:00,71.26,71.36,71.26,71.33,33289.241622574955,44.0202,44.082,44.0202,44.0634,33289.2416
2007-10-04 09:30:00,71.56,71.64,71.41,71.42,19951.499118165782,44.2055,44.2549,44.1128,44.119,19951.4991
2007-10-04 09:35:00,71.42,71.48,71.38,71.44,7275.132275132274,44.119,44.1561,44.0943,44.1314,7275.1323
2007-10-04 09:40:00,71.44,71.63,71.44,71.6,11904.761904761905,44.1314,44.2487,44.1314,44.2302,11904.7619
2007-10-04 09:45:00,71.59,71.72,71.59,71.72,14880.95238095238,44.224,44.3043,44.224,44.3043,14880.9524
2007-10-04 09:50:00,71.72,71.73,71.41,71.41,21274.250440917105,44.3043,44.3105,44.1128,44.1128,21274.2504
2007-10-04 09:55:00,71.4,71.41,71.22,71.27,12014.991181657848,44.1067,44.1128,43.9955,44.0264,12014.9912
2007-10-04 10:00:00,71.28,71.28,71.05,71.16,13558.201058201055,44.0325,44.0325,43.8905,43.9584,13558.2011
2007-10-04 10:05:00,71.17,71.3,71.17,71.3,6393.298059964726,43.9646,44.0449,43.9646,44.0449,6393.2981
2007-10-04 10:10:00,71.31,71.39,71.31,71.38,5842.151675485008,44.0511,44.1005,44.0511,44.0943,5842.1517
2007-10-04 10:15:00,71.37,71.39,71.31,71.34,7275.132275132274,44.0881,44.1005,44.0511,44.0696,7275.1323
2007-10-04 10:20:00,71.31,71.43,71.31,71.43,4519.400352733685,44.0511,44.1252,44.0511,44.1252,4519.4004
2007-10-04 10:25:00,71.43,71.46,71.34,71.35,7164.902998236331,44.1252,44.1437,44.0696,44.0758,7164.903
2007-10-04 10:30:00,71.35,71.39,71.31,71.31,14991.181657848325,44.0758,44.1005,44.0511,44.0511,14991.1817
2007-10-04 10:35:00,71.31,71.39,71.29,71.37,15652.557319223984,44.0511,44.1005,44.0387,44.0881,15652.5573
2007-10-04 10:40:00,71.37,71.4,71.32,71.38,11684.303350970016,44.0881,44.1067,44.0572,44.0943,11684.3034
2007-10-04 10:45:00,71.41,71.53,71.41,71.45,8377.42504409171,44.1128,44.187,44.1128,44.1376,8377.425
2007-10-04 10:50:00,71.47,71.61,71.47,71.61,5621.693121693121,44.1499,44.2364,44.1499,44.2364,5621.6931
2007-10-04 10:55:00,71.62,71.69,71.62,71.68,8267.195767195766,44.2426,44.2858,44.2426,44.2796,8267.1958
2007-10-04 11:00:00,71.69,71.72,71.63,71.69,7385.361552028218,44.2858,44.3043,44.2487,44.2858,7385.3616
2007-10-04 11:05:00,71.69,71.73,71.67,71.72,8487.654320987653,44.2858,44.3105,44.2735,44.3043,8487.6543
2007-10-04 11:10:00,71.73,71.74,71.71,71.74,7275.132275132274,44.3105,44.3167,44.2982,44.3167,7275.1323
2007-10-04 11:15:00,71.74,71.8,71.7,71.79,11794.53262786596,44.3167,44.3538,44.292,44.3476,11794.5326
2007-10-04 11:20:00,71.8,71.9,71.8,71.85,8708.112874779541,44.3538,44.4155,44.3538,44.3846,8708.1129
2007-10-04 11:25:00,71.86,71.9,71.81,71.84,8818.342151675484,44.3908,44.4155,44.3599,44.3785,8818.3422
2007-10-04 11:30:00,71.83,71.91,71.82,71.9,10912.698412698412,44.3723,44.4217,44.3661,44.4155,10912.6984
2007-10-04 11:35:00,71.91,71.91,71.8,71.8,6834.2151675485,44.4217,44.4217,44.3538,44.3538,6834.2152
2007-10-04 11:40:00,71.8,71.87,71.78,71.86,9038.80070546737,44.3538,44.397,44.3414,44.3908,9038.8007
2007-10-04 11:45:00,71.86,71.89,71.83,71.83,7605.820105820105,44.3908,44.4094,44.3723,44.3723,7605.8201
2007-10-04 11:50:00,71.83,71.87,71.81,71.85,6503.5273368606695,44.3723,44.397,44.3599,44.3846,6503.5273
2007-10-04 11:55:00,71.84,71.87,71.8,71.81,3747.7954144620808,44.3785,44.397,44.3538,44.3599,3747.7954
2007-10-04 12:00:00,71.8,71.81,71.77,71.79,5842.151675485008,44.3538,44.3599,44.3352,44.3476,5842.1517
2007-10-04 12:05:00,71.79,71.83,71.76,71.83,6723.985890652557,44.3476,44.3723,44.3291,44.3723,6723.9859
2007-10-04 12:10:00,71.83,71.88,71.83,71.85,5842.151675485008,44.3723,44.4032,44.3723,44.3846,5842.1517
2007-10-04 12:15:00,71.86,71.92,71.86,71.89,5070.546737213404,44.3908,44.4279,44.3908,44.4094,5070.5467
2007-10-04 12:20:00,71.88,71.89,71.84,71.89,4298.941798941799,44.4032,44.4094,44.3785,44.4094,4298.9418
2007-10-04 12:25:00,71.89,71.91,71.85,71.89,4850.088183421516,44.4094,44.4217,44.3846,44.4094,4850.0882
2007-10-04 12:30:00,71.9,71.97,71.88,71.92,8708.112874779541,44.4155,44.4588,44.4032,44.4279,8708.1129
2007-10-04 12:35:00,71.92,71.92,71.86,71.89,5180.776014109347,44.4279,44.4279,44.3908,44.4094,5180.776
2007-10-04 12:40:00,71.89,71.9,71.85,71.9,3417.10758377425,44.4094,44.4155,44.3846,44.4155,3417.1076
2007-10-04 12:45:00,71.91,71.95,71.86,71.9,6723.985890652557,44.4217,44.4464,44.3908,44.4155,6723.9859
2007-10-04 12:50:00,71.89,71.95,71.89,71.95,4519.400352733685,44.4094,44.4464,44.4094,44.4464,4519.4004
2007-10-04 12:55:00,71.95,71.98,71.92,71.93,5070.546737213404,44.4464,44.465,44.4279,44.4341,5070.5467
2007-10-04 13:00:00,71.91,71.92,71.86,71.86,3417.10758377425,44.4217,44.4279,44.3908,44.3908,3417.1076
2007-10-04 13:05:00,71.87,71.89,71.79,71.89,8046.737213403879,44.397,44.4094,44.3476,44.4094,8046.7372
2007-10-04 13:10:00,71.89,71.89,71.83,71.85,4629.629629629629,44.4094,44.4094,44.3723,44.3846,4629.6296
2007-10-04 13:15:00,71.85,71.89,71.84,71.89,4629.629629629629,44.3846,44.4094,44.3785,44.4094,4629.6296
2007-10-04 13:20:00,71.86,71.86,71.77,71.83,7605.820105820105,44.3908,44.3908,44.3352,44.3723,7605.8201
2007-10-04 13:25:00,71.83,71.9,71.82,71.89,5511.463844797177,44.3723,44.4155,44.3661,44.4094,5511.4638
2007-10-04 13:30:00,71.89,71.98,71.87,71.94,15762.786596119928,44.4094,44.465,44.397,44.4402,15762.7866
2007-10-04 13:35:00,71.96,72.01,71.96,72.01,27557.319223985887,44.4526,44.4835,44.4526,44.4835,27557.3192
2007-10-04 13:40:00,72.02,72.06,72.0,72.06,11684.303350970016,44.4897,44.5144,44.4773,44.5144,11684.3034
2007-10-04 13:45:00,72.06,72.07,71.99,72.0,9369.488536155202,44.5144,44.5206,44.4711,44.4773,9369.4885
2007-10-04 13:50:00,72.0,72.02,71.99,72.02,4629.629629629629,44.4773,44.4897,44.4711,44.4897,4629.6296
2007-10-04 13:55:00,72.0,72.01,71.98,71.99,4078.483245149912,44.4773,44.4835,44.465,44.4711,4078.4832
2007-10-04 14:00:00,71.99,72.0,71.98,72.0,5401.234567901234,44.4711,44.4773,44.465,44.4773,5401.2346
2007-10-04 14:05:00,71.98,72.0,71.95,71.98,7716.049382716048,44.465,44.4773,44.4464,44.465,7716.0494
2007-10-04 14:10:00,71.98,71.99,71.95,71.99,5070.546737213404,44.465,44.4711,44.4464,44.4711,5070.5467
2007-10-04 14:15:00,71.98,71.98,71.96,71.97,4739.858906525573,44.465,44.465,44.4526,44.4588,4739.8589
2007-10-04 14:20:00,71.97,71.97,71.95,71.95,3968.253968253968,44.4588,44.4588,44.4464,44.4464,3968.254
2007-10-04 14:25:00,71.97,71.98,71.94,71.96,6283.068783068782,44.4588,44.465,44.4402,44.4526,6283.0688
2007-10-04 14:30:00,71.96,71.97,71.93,71.96,4298.941798941799,44.4526,44.4588,44.4341,44.4526,4298.9418
2007-10-04 14:35:00,71.97,72.02,71.95,72.02,6613.756613756613,44.4588,44.4897,44.4464,44.4897,6613.7566
2007-10-04 14:40:00,72.0,72.01,71.94,71.94,6062.610229276896,44.4773,44.4835,44.4402,44.4402,6062.6102
2007-10-04 14:45:00,71.94,71.96,71.92,71.93,5731.922398589065,44.4402,44.4526,44.4279,44.4341,5731.9224
2007-10-04 14:50:00,71.94,71.94,71.88,71.88,5621.693121693121,44.4402,44.4402,44.4032,44.4032,5621.6931
2007-10-04 14:55:00,71.87,71.92,71.86,71.86,7385.361552028218,44.397,44.4279,44.3908,44.3908,7385.3616
2007-10-04 15:00:00,71.86,71.86,71.8,71.81,9479.717813051146,44.3908,44.3908,44.3538,44.3599,9479.7178
2007-10-04 15:05:00,71.82,71.86,71.82,71.84,9369.488536155202,44.3661,44.3908,44.3661,44.3785,9369.4885
2007-10-04 15:10:00,71.85,71.87,71.82,71.85,26455.02645502645,44.3846,44.397,44.3661,44.3846,26455.0265
2007-10-04 15:15:00,71.82,71.82,71.76,71.77,17085.53791887125,44.3661,44.3661,44.3291,44.3352,17085.5379
2007-10-04 15:20:00,71.77,71.8,71.74,71.79,18959.43562610229,44.3352,44.3538,44.3167,44.3476,18959.4356
2007-10-04 15:25:00,71.8,71.86,71.78,71.86,16424.162257495587,44.3538,44.3908,44.3414,44.3908,16424.1623
2007-10-04 15:30:00,71.85,71.89,71.81,71.83,26234.567901234564,44.3846,44.4094,44.3599,44.3723,26234.5679
2007-10-04 15:35:00,71.82,71.84,71.77,71.82,23919.75308641975,44.3661,44.3785,44.3352,44.3661,23919.7531
2007-10-04 15:40:00,71.83,71.86,71.82,71.85,26014.10934744268,44.3723,44.3908,44.3661,44.3846,26014.1093
2007-10-04 15:45:00,71.86,71.88,71.8,71.83,31305.11463844797,44.3908,44.4032,44.3538,44.3723,31305.1146
2007-10-04 15:50:00,71.81,71.88,71.79,71.85,43430.33509700176,44.3599,44.4032,44.3476,44.3846,43430.3351
2007-10-04 15:55:00,71.83,71.89,71.79,71.8,85648.14814814813,44.3723,44.4094,44.3476,44.3538,85648.1481
2007-10-05 09:30:00,72.26,72.26,71.87,71.89,22376.54320987654,44.6379,44.6379,44.397,44.4094,22376.5432
2007-10-05 09:35:00,71.89,72.1,71.86,72.05,10141.093474426809,44.4094,44.5391,44.3908,44.5082,10141.0935
2007-10-05 09:40:00,72.05,72.1,71.82,71.83,11463.84479717813,44.5082,44.5391,44.3661,44.3723,11463.8448
2007-10-05 09:45:00,71.83,71.86,71.59,71.72,11794.53262786596,44.3723,44.3908,44.224,44.3043,11794.5326
2007-10-05 09:50:00,71.66,71.8,71.66,71.78,6944.444444444443,44.2673,44.3538,44.2673,44.3414,6944.4444
2007-10-05 09:55:00,71.79,71.8,71.56,71.62,10912.698412698412,44.3476,44.3538,44.2055,44.2426,10912.6984
2007-10-05 10:00:00,71.67,71.68,71.61,71.66,8487.654320987653,44.2735,44.2796,44.2364,44.2673,8487.6543
2007-10-05 10:05:00,71.69,71.7,71.61,71.64,8708.112874779541,44.2858,44.292,44.2364,44.2549,8708.1129
2007-10-05 10:10:00,71.66,71.68,71.63,71.68,5070.546737213404,44.2673,44.2796,44.2487,44.2796,5070.5467
2007-10-05 10:15:00,71.68,71.68,71.6,71.61,8267.195767195766,44.2796,44.2796,44.2302,44.2364,8267.1958
2007-10-05 10:20:00,71.61,71.68,71.6,71.68,6834.2151675485,44.2364,44.2796,44.2302,44.2796,6834.2152
2007-10-05 10:25:00,71.67,71.69,71.49,71.49,6723.985890652557,44.2735,44.2858,44.1623,44.1623,6723.9859
2007-10-05 10:30:00,71.49,71.53,71.45,71.53,4739.858906525573,44.1623,44.187,44.1376,44.187,4739.8589
2007-10-05 10:35:00,71.54,71.58,71.54,71.54,6723.985890652557,44.1931,44.2179,44.1931,44.1931,6723.9859
2007-10-05 10:40:00,71.55,71.6,71.51,71.57,8046.737213403879,44.1993,44.2302,44.1746,44.2117,8046.7372
2007-10-05 10:45:00,71.56,71.73,71.56,71.71,6393.298059964726,44.2055,44.3105,44.2055,44.2982,6393.2981
2007-10-05 10:50:00,71.71,71.77,71.68,71.77,6283.068783068782,44.2982,44.3352,44.2796,44.3352,6283.0688
2007-10-05 10:55:00,71.74,71.77,71.61,71.71,10251.32275132275,44.3167,44.3352,44.2364,44.2982,10251.3228
2007-10-05 11:00:00,71.69,71.83,71.69,71.79,5401.234567901234,44.2858,44.3723,44.2858,44.3476,5401.2346
2007-10-05 11:05:00,71.76,71.83,71.71,71.71,8818.342151675484,44.3291,44.3723,44.2982,44.2982,8818.3422
2007-10-05 11:10:00,71.72,71.73,71.67,71.68,4519.400352733685,44.3043,44.3105,44.2735,44.2796,4519.4004
2007-10-05 11:15:00,71.69,71.71,71.66,71.67,5511.463844797177,44.2858,44.2982,44.2673,44.2735,5511.4638
2007-10-05 11:20:00,71.7,71.74,71.66,71.66,5401.234567901234,44.292,44.3167,44.2673,44.2673,5401.2346
2007-10-05 11:25:00,71.69,71.69,71.56,71.6,3086.4197530864194,44.2858,44.2858,44.2055,44.2302,3086.4198
2007-10-05 11:30:00,71.61,71.69,71.61,71.69,2645.502645502645,44.2364,44.2858,44.2364,44.2858,2645.5026
2007-10-05 11:35:00,71.68,71.73,71.66,71.71,5842.151675485008,44.2796,44.3105,44.2673,44.2982,5842.1517
2007-10-05 11:40:00,71.71,71.71,71.59,71.6,11904.761904761905,44.2982,44.2982,44.224,44.2302,11904.7619
2007-10-05 11:45:00,71.61,71.61,71.55,71.6,5731.922398589065,44.2364,44.2364,44.1993,44.2302,5731.9224
2007-10-05 11:50:00,71.6,71.61,71.57,71.61,7275.132275132274,44.2302,44.2364,44.2117,44.2364,7275.1323
2007-10-05 11:55:00,71.61,71.61,71.58,71.61,6393.298059964726,44.2364,44.2364,44.2179,44.2364,6393.2981
2007-10-05 12:00:00,71.59,71.59,71.47,71.51,19510.58201058201,44.224,44.224,44.1499,44.1746,19510.582
2007-10-05 12:05:00,71.5,71.5,71.42,71.47,6503.5273368606695,44.1684,44.1684,44.119,44.1499,6503.5273
2007-10-05 12:10:00,71.46,71.48,71.41,71.47,6723.985890652557,44.1437,44.1561,44.1128,44.1499,6723.9859
2007-10-05 12:15:00,71.47,71.48,71.44,71.45,3306.8783068783064,44.1499,44.1561,44.1314,44.1376,3306.8783
2007-10-05 12:20:00,71.46,71.46,71.43,71.45,5070.546737213404,44.1437,44.1437,44.1252,44.1376,5070.5467
2007-10-05 12:25:00,71.46,71.46,71.41,71.41,4078.483245149912,44.1437,44.1437,44.1128,44.1128,4078.4832
2007-10-05 12:30:00,71.41,71.43,71.4,71.43,7716.049382716048,44.1128,44.1252,44.1067,44.1252,7716.0494
2007-10-05 12:35:00,71.42,71.45,71.41,71.45,4409.171075837742,44.119,44.1376,44.1128,44.1376,4409.1711
2007-10-05 12:40:00,71.44,71.45,71.41,71.41,7054.673721340388,44.1314,44.1376,44.1128,44.1128,7054.6737
2007-10-05 12:45:00,71.44,71.45,71.38,71.4,5180.776014109347,44.1314,44.1376,44.0943,44.1067,5180.776
2007-10-05 12:50:00,71.41,71.41,71.33,71.39,5842.151675485008,44.1128,44.1128,44.0634,44.1005,5842.1517
2007-10-05 12:55:00,71.39,71.42,71.38,71.38,4188.712522045855,44.1005,44.119,44.0943,44.0943,4188.7125
2007-10-05 13:00:00,71.4,71.42,71.38,71.41,5180.776014109347,44.1067,44.119,44.0943,44.1128,5180.776
2007-10-05 13:05:00,71.39,71.39,71.3,71.3,11133.156966490298,44.1005,44.1005,44.0449,44.0449,11133.157
2007-10-05 13:10:00,71.29,71.35,71.29,71.31,4519.400352733685,44.0387,44.0758,44.0387,44.0511,4519.4004
2007-10-05 13:15:00,71.31,71.32,71.3,71.32,2204.585537918871,44.0511,44.0572,44.0449,44.0572,2204.5855
2007-10-05 13:20:00,71.31,71.32,71.29,71.31,4519.400352733685,44.0511,44.0572,44.0387,44.0511,4519.4004
2007-10-05 13:25:00,71.29,71.36,71.29,71.36,3747.7954144620808,44.0387,44.082,44.0387,44.082,3747.7954
2007-10-05 13:30:00,71.35,71.46,71.34,71.41,11133.156966490298,44.0758,44.1437,44.0696,44.1128,11133.157
2007-10-05 13:35:00,71.36,71.39,71.36,71.36,4629.629629629629,44.082,44.1005,44.082,44.082,4629.6296
2007-10-05 13:40:00,71.38,71.46,71.36,71.46,8267.195767195766,44.0943,44.1437,44.082,44.1437,8267.1958
2007-10-05 13:45:00,71.44,71.45,71.41,71.43,5291.00529100529,44.1314,44.1376,44.1128,44.1252,5291.0053
2007-10-05 13:50:00,71.44,71.45,71.38,71.39,4188.712522045855,44.1314,44.1376,44.0943,44.1005,4188.7125
2007-10-05 13:55:00,71.39,71.4,71.34,71.34,4519.400352733685,44.1005,44.1067,44.0696,44.0696,4519.4004
2007-10-05 14:00:00,71.35,71.41,71.31,71.31,11243.38624338624,44.0758,44.1128,44.0511,44.0511,11243.3862
2007-10-05 14:05:00,71.31,71.32,71.29,71.29,3968.253968253968,44.0511,44.0572,44.0387,44.0387,3968.254
2007-10-05 14:10:00,71.29,71.31,71.29,71.3,4519.400352733685,44.0387,44.0511,44.0387,44.0449,4519.4004
2007-10-05 14:15:00,71.3,71.33,71.29,71.33,8267.195767195766,44.0449,44.0634,44.0387,44.0634,8267.1958
2007-10-05 14:20:00,71.32,71.35,71.3,71.3,14660.493827160491,44.0572,44.0758,44.0449,44.0449,14660.4938
2007-10-05 14:25:00,71.3,71.31,71.3,71.31,6834.2151675485,44.0449,44.0511,44.0449,44.0511,6834.2152
2007-10-05 14:30:00,71.31,71.32,71.3,71.31,7275.132275132274,44.0511,44.0572,44.0449,44.0511,7275.1323
2007-10-05 14:35:00,71.31,71.32,71.3,71.31,9589.947089947089,44.0511,44.0572,44.0449,44.0511,9589.9471
2007-10-05 14:40:00,71.31,71.31,71.29,71.29,14440.035273368603,44.0511,44.0511,44.0387,44.0387,14440.0353
2007-10-05 14:45:00,71.28,71.28,71.23,71.26,6834.2151675485,44.0325,44.0325,44.0016,44.0202,6834.2152
2007-10-05 14:50:00,71.26,71.33,71.25,71.29,14219.576719576718,44.0202,44.0634,44.014,44.0387,14219.5767
2007-10-05 14:55:00,71.29,71.37,71.25,71.37,9589.947089947089,44.0387,44.0881,44.014,44.0881,9589.9471
2007-10-05 15:00:00,71.37,71.48,71.37,71.44,10251.32275132275,44.0881,44.1561,44.0881,44.1314,10251.3228
2007-10-05 15:05:00,71.44,71.49,71.43,71.47,4960.317460317459,44.1314,44.1623,44.1252,44.1499,4960.3175
2007-10-05 15:10:00,71.46,71.47,71.4,71.4,10030.864197530864,44.1437,44.1499,44.1067,44.1067,10030.8642
2007-10-05 15:15:00,71.39,71.39,71.32,71.33,7605.820105820105,44.1005,44.1005,44.0572,44.0634,7605.8201
2007-10-05 15:20:00,71.33,71.34,71.31,71.33,10692.239858906523,44.0634,44.0696,44.0511,44.0634,10692.2399
2007-10-05 15:25:00,71.32,71.38,71.31,71.36,7826.278659611992,44.0572,44.0943,44.0511,44.082,7826.2787
2007-10-05 15:30:00,71.37,71.41,71.34,71.41,10582.01058201058,44.0881,44.1128,44.0696,44.1128,10582.0106
2007-10-05 15:35:00,71.41,71.41,71.37,71.4,11463.84479717813,44.1128,44.1128,44.0881,44.1067,11463.8448
2007-10-05 15:40:00,71.38,71.41,71.22,71.28,22156.08465608465,44.0943,44.1128,43.9955,44.0325,22156.0847
2007-10-05 15:45:00,71.23,71.27,71.17,71.2,40454.14462081128,44.0016,44.0264,43.9646,43.9831,40454.1446
2007-10-05 15:50:00,71.22,71.23,71.16,71.2,38249.55908289241,43.9955,44.0016,43.9584,43.9831,38249.5591
2007-10-05 15:55:00,71.19,71.27,71.14,71.21,81018.51851851851,43.9769,44.0264,43.9461,43.9893,81018.5185
2007-10-08 09:30:00,71.32,71.71,71.32,71.59,18959.43562610229,44.0572,44.2982,44.0572,44.224,18959.4356
2007-10-08 09:35:00,71.6,71.6,71.35,71.35,3527.336860670194,44.2302,44.2302,44.0758,44.0758,3527.3369
2007-10-08 09:40:00,71.42,71.54,71.38,71.53,5952.380952380951,44.119,44.1931,44.0943,44.187,5952.381
2007-10-08 09:45:00,71.53,71.53,71.31,71.31,25573.192239858905,44.187,44.187,44.0511,44.0511,25573.1922
2007-10-08 09:50:00,71.31,71.51,71.28,71.48,6834.2151675485,44.0511,44.1746,44.0325,44.1561,6834.2152
2007-10-08 09:55:00,71.5,71.53,71.5,71.51,4298.941798941799,44.1684,44.187,44.1684,44.1746,4298.9418
2007-10-08 10:00:00,71.53,71.61,71.49,71.58,8928.571428571428,44.187,44.2364,44.1623,44.2179,8928.5714
2007-10-08 10:05:00,71.6,71.61,71.52,71.59,9589.947089947089,44.2302,44.2364,44.1808,44.224,9589.9471
2007-10-08 10:10:00,71.6,71.61,71.55,71.58,8487.654320987653,44.2302,44.2364,44.1993,44.2179,8487.6543
2007-10-08 10:15:00,71.58,71.62,71.56,71.58,6723.985890652557,44.2179,44.2426,44.2055,44.2179,6723.9859
2007-10-08 10:20:00,71.59,71.61,71.56,71.57,6172.839506172839,44.224,44.2364,44.2055,44.2117,6172.8395
2007-10-08 10:25:00,71.59,71.59,71.54,71.54,5180.776014109347,44.224,44.224,44.1931,44.1931,5180.776
2007-10-08 10:30:00,71.55,71.61,71.43,71.43,25022.045855379187,44.1993,44.2364,44.1252,44.1252,25022.0459
2007-10-08 10:35:00,71.43,71.45,71.42,71.45,5070.546737213404,44.1252,44.1376,44.119,44.1376,5070.5467
2007-10-08 10:40:00,71.46,71.46,71.42,71.46,2535.2733686067018,44.1437,44.1437,44.119,44.1437,2535.2734
2007-10-08 10:45:00,71.46,71.46,71.42,71.44,4519.400352733685,44.1437,44.1437,44.119,44.1314,4519.4004
2007-10-08 10:50:00,71.43,71.5,71.42,71.45,2645.502645502645,44.1252,44.1684,44.119,44.1376,2645.5026
2007-10-08 10:55:00,71.47,71.49,71.42,71.47,3306.8783068783064,44.1499,44.1623,44.119,44.1499,3306.8783
2007-10-08 11:00:00,71.45,71.45,71.34,71.37,9479.717813051146,44.1376,44.1376,44.0696,44.0881,9479.7178
2007-10-08 11:05:00,71.38,71.39,71.31,71.39,7605.820105820105,44.0943,44.1005,44.0511,44.1005,7605.8201
2007-10-08 11:10:00,71.37,71.47,71.35,71.4,12345.679012345678,44.0881,44.1499,44.0758,44.1067,12345.679
2007-10-08 11:15:00,71.4,71.43,71.39,71.41,3637.566137566137,44.1067,44.1252,44.1005,44.1128,3637.5661
2007-10-08 11:20:00,71.41,71.43,71.38,71.43,3417.10758377425,44.1128,44.1252,44.0943,44.1252,3417.1076
2007-10-08 11:25:00,71.41,71.44,71.4,71.41,5180.776014109347,44.1128,44.1314,44.1067,44.1128,5180.776
2007-10-08 11:30:00,71.41,71.42,71.37,71.37,3968.253968253968,44.1128,44.119,44.0881,44.0881,3968.254
2007-10-08 11:35:00,71.38,71.38,71.27,71.27,4298.941798941799,44.0943,44.0943,44.0264,44.0264,4298.9418
2007-10-08 11:40:00,71.29,71.29,71.26,71.26,3968.253968253968,44.0387,44.0387,44.0202,44.0202,3968.254
2007-10-08 11:45:00,71.25,71.27,71.25,71.25,1873.8977072310404,44.014,44.0264,44.014,44.014,1873.8977
2007-10-08 11:50:00,71.26,71.33,71.24,71.31,10582.01058201058,44.0202,44.0634,44.0078,44.0511,10582.0106
2007-10-08 11:55:00,71.31,71.37,71.31,71.36,2094.356261022928,44.0511,44.0881,44.0511,44.082,2094.3563
2007-10-08 12:00:00,71.37,71.38,71.35,71.38,2976.190476190476,44.0881,44.0943,44.0758,44.0943,2976.1905
2007-10-08 12:05:00,71.38,71.41,71.37,71.38,4850.088183421516,44.0943,44.1128,44.0881,44.0943,4850.0882
2007-10-08 12:10:00,71.38,71.38,71.31,71.32,3858.024691358024,44.0943,44.0943,44.0511,44.0572,3858.0247
2007-10-08 12:15:00,71.3,71.3,71.22,71.25,7164.902998236331,44.0449,44.0449,43.9955,44.014,7164.903
2007-10-08 12:20:00,71.24,71.3,71.22,71.27,8928.571428571428,44.0078,44.0449,43.9955,44.0264,8928.5714
2007-10-08 12:25:00,71.29,71.29,71.27,71.29,2204.585537918871,44.0387,44.0387,44.0264,44.0387,2204.5855
2007-10-08 12:30:00,71.29,71.31,71.27,71.28,7605.820105820105,44.0387,44.0511,44.0264,44.0325,7605.8201
2007-10-08 12:35:00,71.28,71.29,71.25,71.27,3527.336860670194,44.0325,44.0387,44.014,44.0264,3527.3369
2007-10-08 12:40:00,71.27,71.3,71.25,71.28,6503.5273368606695,44.0264,44.0449,44.014,44.0325,6503.5273
2007-10-08 12:45:00,71.3,71.31,71.25,71.31,6172.839506172839,44.0449,44.0511,44.014,44.0511,6172.8395
2007-10-08 12:50:00,71.31,71.34,71.31,71.32,4960.317460317459,44.0511,44.0696,44.0511,44.0572,4960.3175
2007-10-08 12:55:00,71.32,71.32,71.29,71.29,4188.712522045855,44.0572,44.0572,44.0387,44.0387,4188.7125
2007-10-08 13:00:00,71.28,71.28,71.24,71.24,1873.8977072310404,44.0325,44.0325,44.0078,44.0078,1873.8977
2007-10-08 13:05:00,71.25,71.28,71.23,71.28,6062.610229276896,44.014,44.0325,44.0016,44.0325,6062.6102
2007-10-08 13:10:00,71.29,71.29,71.26,71.27,4078.483245149912,44.0387,44.0387,44.0202,44.0264,4078.4832
2007-10-08 13:15:00,71.27,71.33,71.26,71.33,5401.234567901234,44.0264,44.0634,44.0202,44.0634,5401.2346
2007-10-08 13:20:00,71.34,71.34,71.31,71.32,2314.8148148148143,44.0696,44.0696,44.0511,44.0572,2314.8148
2007-10-08 13:25:00,71.32,71.32,71.29,71.29,2204.585537918871,44.0572,44.0572,44.0387,44.0387,2204.5855
2007-10-08 13:30:00,71.3,71.39,71.3,71.37,3637.566137566137,44.0449,44.1005,44.0449,44.0881,3637.5661
2007-10-08 13:35:00,71.39,71.4,71.35,71.35,5621.693121693121,44.1005,44.1067,44.0758,44.0758,5621.6931
2007-10-08 13:40:00,71.35,71.36,71.28,71.31,5842.151675485008,44.0758,44.082,44.0325,44.0511,5842.1517
2007-10-08 13:45:00,71.31,71.31,71.28,71.28,4850.088183421516,44.0511,44.0511,44.0325,44.0325,4850.0882
2007-10-08 13:50:00,71.28,71.31,71.27,71.28,5621.693121693121,44.0325,44.0511,44.0264,44.0325,5621.6931
2007-10-08 13:55:00,71.27,71.32,71.26,71.32,5070.546737213404,44.0264,44.0572,44.0202,44.0572,5070.5467
2007-10-08 14:00:00,71.32,71.33,71.31,71.32,4960.317460317459,44.0572,44.0634,44.0511,44.0572,4960.3175
2007-10-08 14:05:00,71.32,71.38,71.32,71.36,5291.00529100529,44.0572,44.0943,44.0572,44.082,5291.0053
2007-10-08 14:10:00,71.37,71.37,71.32,71.34,6723.985890652557,44.0881,44.0881,44.0572,44.0696,6723.9859
2007-10-08 14:15:00,71.33,71.43,71.32,71.42,9369.488536155202,44.0634,44.1252,44.0572,44.119,9369.4885
2007-10-08 14:20:00,71.42,71.44,71.41,71.41,6723.985890652557,44.119,44.1314,44.1128,44.1128,6723.9859
2007-10-08 14:25:00,71.41,71.41,71.38,71.41,6944.444444444443,44.1128,44.1128,44.0943,44.1128,6944.4444
2007-10-08 14:30:00,71.42,71.44,71.4,71.43,7275.132275132274,44.119,44.1314,44.1067,44.1252,7275.1323
2007-10-08 14:35:00,71.43,71.45,71.41,71.41,9149.029982363314,44.1252,44.1376,44.1128,44.1128,9149.03
2007-10-08 14:40:00,71.41,71.44,71.39,71.4,7716.049382716048,44.1128,44.1314,44.1005,44.1067,7716.0494
2007-10-08 14:45:00,71.39,71.41,71.39,71.4,3858.024691358024,44.1005,44.1128,44.1005,44.1067,3858.0247
2007-10-08 14:50:00,71.4,71.47,71.4,71.46,7826.278659611992,44.1067,44.1499,44.1067,44.1437,7826.2787
2007-10-08 14:55:00,71.45,71.46,71.42,71.45,7164.902998236331,44.1376,44.1437,44.119,44.1376,7164.903
2007-10-08 15:00:00,71.45,71.45,71.42,71.44,5731.922398589065,44.1376,44.1376,44.119,44.1314,5731.9224
2007-10-08 15:05:00,71.43,71.52,71.43,71.51,9479.717813051146,44.1252,44.1808,44.1252,44.1746,9479.7178
2007-10-08 15:10:00,71.51,71.54,71.51,71.51,4960.317460317459,44.1746,44.1931,44.1746,44.1746,4960.3175
2007-10-08 15:15:00,71.52,71.53,71.49,71.53,9149.029982363314,44.1808,44.187,44.1623,44.187,9149.03
2007-10-08 15:20:00,71.53,71.54,71.51,71.54,8046.737213403879,44.187,44.1931,44.1746,44.1931,8046.7372
2007-10-08 15:25:00,71.54,71.54,71.5,71.51,5842.151675485008,44.1931,44.1931,44.1684,44.1746,5842.1517
2007-10-08 15:30:00,71.51,71.52,71.5,71.51,11133.156966490298,44.1746,44.1808,44.1684,44.1746,11133.157
2007-10-08 15:35:00,71.51,71.52,71.5,71.51,6283.068783068782,44.1746,44.1808,44.1684,44.1746,6283.0688
2007-10-08 15:40:00,71.51,71.52,71.5,71.51,8708.112874779541,44.1746,44.1808,44.1684,44.1746,8708.1129
2007-10-08 15:45:00,71.51,71.57,71.51,71.57,12896.825396825396,44.1746,44.2117,44.1746,44.2117,12896.8254
2007-10-08 15:50:00,71.57,71.59,71.53,71.53,21384.47971781305,44.2117,44.224,44.187,44.187,21384.4797
2007-10-08 15:55:00,71.53,71.54,71.48,71.51,33289.241622574955,44.187,44.1931,44.1561,44.1746,33289.2416
2007-10-09 09:30:00,71.67,71.9,71.61,71.86,20833.33333333333,44.2735,44.4155,44.2364,44.3908,20833.3333
2007-10-09 09:35:00,71.84,71.9,71.81,71.85,11463.84479717813,44.3785,44.4155,44.3599,44.3846,11463.8448
2007-10-09 09:40:00,71.89,71.99,71.88,71.96,10692.239858906523,44.4094,44.4711,44.4032,44.4526,10692.2399
2007-10-09 09:45:00,71.97,71.97,71.86,71.89,27116.402116402114,44.4588,44.4588,44.3908,44.4094,27116.4021
2007-10-09 09:50:00,71.87,71.87,71.71,71.77,7826.278659611992,44.397,44.397,44.2982,44.3352,7826.2787
2007-10-09 09:55:00,71.73,71.75,71.67,71.71,7826.278659611992,44.3105,44.3229,44.2735,44.2982,7826.2787
2007-10-09 10:00:00,71.71,71.75,71.71,71.75,20171.95767195767,44.2982,44.3229,44.2982,44.3229,20171.9577
2007-10-09 10:05:00,71.76,71.91,71.76,71.9,12235.449735449734,44.3291,44.4217,44.3291,44.4155,12235.4497
2007-10-09 10:10:00,71.9,71.91,71.79,71.85,11794.53262786596,44.4155,44.4217,44.3476,44.3846,11794.5326
2007-10-09 10:15:00,71.85,71.98,71.82,71.93,17416.225749559082,44.3846,44.465,44.3661,44.4341,17416.2257
2007-10-09 10:20:00,71.92,72.0,71.92,71.96,7936.507936507935,44.4279,44.4773,44.4279,44.4526,7936.5079
2007-10-09 10:25:00,71.94,71.97,71.76,71.77,16093.474426807756,44.4402,44.4588,44.3291,44.3352,16093.4744
2007-10-09 10:30:00,71.78,71.83,71.76,71.83,19841.26984126984,44.3414,44.3723,44.3291,44.3723,19841.2698
2007-10-09 10:35:00,71.87,72.0,71.83,71.95,12566.137566137564,44.397,44.4773,44.3723,44.4464,12566.1376
2007-10-09 10:40:00,71.95,72.0,71.86,71.87,13558.201058201055,44.4464,44.4773,44.3908,44.397,13558.2011
2007-10-09 10:45:00,71.88,71.9,71.78,71.79,7275.132275132274,44.4032,44.4155,44.3414,44.3476,7275.1323
2007-10-09 10:50:00,71.79,71.87,71.78,71.85,6503.5273368606695,44.3476,44.397,44.3414,44.3846,6503.5273
2007-10-09 10:55:00,71.84,71.9,71.81,71.9,7605.820105820105,44.3785,44.4155,44.3599,44.4155,7605.8201
2007-10-09 11:00:00,71.94,71.97,71.91,71.97,24691.358024691355,44.4402,44.4588,44.4217,44.4588,24691.358
2007-10-09 11:05:00,71.98,71.98,71.87,71.89,5842.151675485008,44.465,44.465,44.397,44.4094,5842.1517
2007-10-09 11:10:00,71.89,71.89,71.82,71.83,6613.756613756613,44.4094,44.4094,44.3661,44.3723,6613.7566
2007-10-09 11:15:00,71.82,71.84,71.79,71.8,10141.093474426809,44.3661,44.3785,44.3476,44.3538,10141.0935
2007-10-09 11:20:00,71.79,71.8,71.74,71.74,12125.220458553791,44.3476,44.3538,44.3167,44.3167,12125.2205
2007-10-09 11:25:00,71.77,71.77,71.68,71.7,11574.074074074071,44.3352,44.3352,44.2796,44.292,11574.0741
2007-10-09 11:30:00,71.69,71.89,71.69,71.88,45083.77425044091,44.2858,44.4094,44.2858,44.4032,45083.7743
2007-10-09 11:35:00,71.89,71.94,71.88,71.9,17857.142857142855,44.4094,44.4402,44.4032,44.4155,17857.1429
2007-10-09 11:40:00,71.9,71.95,71.86,71.92,31194.885361552024,44.4155,44.4464,44.3908,44.4279,31194.8854
2007-10-09 11:45:00,71.94,71.95,71.87,71.87,9479.717813051146,44.4402,44.4464,44.397,44.397,9479.7178
2007-10-09 11:50:00,71.87,71.9,71.8,71.82,25903.880070546733,44.397,44.4155,44.3538,44.3661,25903.8801
2007-10-09 11:55:00,71.81,71.85,71.77,71.82,9589.947089947089,44.3599,44.3846,44.3352,44.3661,9589.9471
2007-10-09 12:00:00,71.82,71.85,71.81,71.83,22927.68959435626,44.3661,44.3846,44.3599,44.3723,22927.6896
2007-10-09 12:05:00,71.84,71.85,71.81,71.81,8487.654320987653,44.3785,44.3846,44.3599,44.3599,8487.6543
2007-10-09 12:10:00,71.83,71.84,71.79,71.83,7495.5908289241615,44.3723,44.3785,44.3476,44.3723,7495.5908
2007-10-09 12:15:00,71.83,71.85,71.81,71.84,9369.488536155202,44.3723,44.3846,44.3599,44.3785,9369.4885
2007-10-09 12:20:00,71.85,71.87,71.83,71.85,8046.737213403879,44.3846,44.397,44.3723,44.3846,8046.7372
2007-10-09 12:25:00,71.84,71.91,71.83,71.9,40343.91534391534,44.3785,44.4217,44.3723,44.4155,40343.9153
2007-10-09 12:30:00,71.89,71.94,71.89,71.94,30864.197530864192,44.4094,44.4402,44.4094,44.4402,30864.1975
2007-10-09 12:35:00,71.93,71.94,71.91,71.92,3637.566137566137,44.4341,44.4402,44.4217,44.4279,3637.5661
2007-10-09 12:40:00,71.91,71.93,71.9,71.91,5401.234567901234,44.4217,44.4341,44.4155,44.4217,5401.2346
2007-10-09 12:45:00,71.91,71.94,71.87,71.92,9149.029982363314,44.4217,44.4402,44.397,44.4279,9149.03
2007-10-09 12:50:00,71.92,71.92,71.89,71.9,5401.234567901234,44.4279,44.4279,44.4094,44.4155,5401.2346
2007-10-09 12:55:00,71.9,71.93,71.9,71.93,9369.488536155202,44.4155,44.4341,44.4155,44.4341,9369.4885
2007-10-09 13:00:00,71.93,71.94,71.88,71.9,14880.95238095238,44.4341,44.4402,44.4032,44.4155,14880.9524
2007-10-09 13:05:00,71.89,71.93,71.86,71.93,4298.941798941799,44.4094,44.4341,44.3908,44.4341,4298.9418
2007-10-09 13:10:00,71.93,71.94,71.77,71.78,40454.14462081128,44.4341,44.4402,44.3352,44.3414,40454.1446
2007-10-09 13:15:00,71.77,71.79,71.67,71.7,96230.15873015871,44.3352,44.3476,44.2735,44.292,96230.1587
2007-10-09 13:20:00,71.71,71.71,71.54,71.57,27998.23633156966,44.2982,44.2982,44.1931,44.2117,27998.2363
2007-10-09 13:25:00,71.57,71.59,71.48,71.51,38359.78835978836,44.2117,44.224,44.1561,44.1746,38359.7884
2007-10-09 13:30:00,71.51,71.55,71.5,71.55,10251.32275132275,44.1746,44.1993,44.1684,44.1993,10251.3228
2007-10-09 13:35:00,71.54,71.54,71.39,71.39,20943.56261022928,44.1931,44.1931,44.1005,44.1005,20943.5626
2007-10-09 13:40:00,71.41,71.43,71.33,71.4,29761.90476190476,44.1128,44.1252,44.0634,44.1067,29761.9048
2007-10-09 13:45:00,71.4,71.51,71.35,71.51,37918.87125220458,44.1067,44.1746,44.0758,44.1746,37918.8713
2007-10-09 13:50:00,71.51,71.67,71.51,71.66,17305.996472663137,44.1746,44.2735,44.1746,44.2673,17305.9965
2007-10-09 13:55:00,71.66,71.67,71.64,71.66,4188.712522045855,44.2673,44.2735,44.2549,44.2673,4188.7125
2007-10-09 14:00:00,71.62,71.76,71.54,71.73,28218.69488536155,44.2426,44.3291,44.1931,44.3105,28218.6949
2007-10-09 14:05:00,71.73,71.76,71.69,71.72,12014.991181657848,44.3105,44.3291,44.2858,44.3043,12014.9912
2007-10-09 14:10:00,71.72,71.76,71.69,71.76,9479.717813051146,44.3043,44.3291,44.2858,44.3291,9479.7178
2007-10-09 14:15:00,71.75,71.76,71.68,71.68,5621.693121693121,44.3229,44.3291,44.2796,44.2796,5621.6931
2007-10-09 14:20:00,71.67,71.71,71.66,71.7,5511.463844797177,44.2735,44.2982,44.2673,44.292,5511.4638
2007-10-09 14:25:00,71.71,71.89,71.68,71.88,18298.059964726628,44.2982,44.4094,44.2796,44.4032,18298.06
2007-10-09 14:30:00,71.88,71.92,71.81,71.82,16313.932980599646,44.4032,44.4279,44.3599,44.3661,16313.933
2007-10-09 14:35:00,71.86,71.88,71.72,71.72,11022.927689594357,44.3908,44.4032,44.3043,44.3043,11022.9277
2007-10-09 14:40:00,71.72,71.72,71.66,71.67,19731.040564373896,44.3043,44.3043,44.2673,44.2735,19731.0406
2007-10-09 14:45:00,71.7,71.72,71.62,71.69,34060.84656084656,44.292,44.3043,44.2426,44.2858,34060.8466
2007-10-09 14:50:00,71.7,71.72,71.65,71.68,36044.97354497354,44.292,44.3043,44.2611,44.2796,36044.9735
2007-10-09 14:55:00,71.66,71.66,71.55,71.65,17416.225749559082,44.2673,44.2673,44.1993,44.2611,17416.2257
2007-10-09 15:00:00,71.65,71.73,71.63,71.73,13558.201058201055,44.2611,44.3105,44.2487,44.3105,13558.2011
2007-10-09 15:05:00,71.73,71.73,71.66,71.7,20392.416225749555,44.3105,44.3105,44.2673,44.292,20392.4162
2007-10-09 15:10:00,71.7,71.73,71.61,71.61,18738.977072310405,44.292,44.3105,44.2364,44.2364,18738.9771
2007-10-09 15:15:00,71.61,71.76,71.61,71.71,27888.00705467372,44.2364,44.3291,44.2364,44.2982,27888.0071
2007-10-09 15:20:00,71.71,71.71,71.66,71.67,61618.16578483245,44.2982,44.2982,44.2673,44.2735,61618.1658
2007-10-09 15:25:00,71.67,71.68,71.63,71.66,15652.557319223984,44.2735,44.2796,44.2487,44.2673,15652.5573
2007-10-09 15:30:00,71.66,71.68,71.65,71.68,22376.54320987654,44.2673,44.2796,44.2611,44.2796,22376.5432
2007-10-09 15:35:00,71.68,71.68,71.59,71.63,29100.529100529096,44.2796,44.2796,44.224,44.2487,29100.5291
2007-10-09 15:40:00,71.63,71.67,71.49,71.53,43320.10582010582,44.2487,44.2735,44.1623,44.187,43320.1058
2007-10-09 15:45:00,71.53,71.56,71.41,71.56,31305.11463844797,44.187,44.2055,44.1128,44.2055,31305.1146
2007-10-09 15:50:00,71.56,71.61,71.55,71.56,67570.5467372134,44.2055,44.2364,44.1993,44.2055,67570.5467
2007-10-09 15:55:00,71.56,71.59,71.51,71.56,71869.4885361552,44.2055,44.224,44.1746,44.2055,71869.4885
2007-10-10 09:30:00,71.63,71.64,71.45,71.51,17857.142857142855,44.2487,44.2549,44.1376,44.1746,17857.1429
2007-10-10 09:35:00,71.61,71.82,71.57,71.67,8156.966490299823,44.2364,44.3661,44.2117,44.2735,8156.9665
2007-10-10 09:40:00,71.67,71.76,71.62,71.66,12125.220458553791,44.2735,44.3291,44.2426,44.2673,12125.2205
2007-10-10 09:45:00,71.66,71.76,71.51,71.51,118716.9312169312,44.2673,44.3291,44.1746,44.1746,118716.9312
2007-10-10 09:50:00,71.51,71.68,71.47,71.57,18298.059964726628,44.1746,44.2796,44.1499,44.2117,18298.06
2007-10-10 09:55:00,71.57,71.61,71.38,71.38,23478.835978835978,44.2117,44.2364,44.0943,44.0943,23478.836
2007-10-10 10:00:00,71.36,71.66,71.36,71.63,20392.416225749555,44.082,44.2673,44.082,44.2487,20392.4162
2007-10-10 10:05:00,71.63,71.64,71.34,71.4,54673.721340388,44.2487,44.2549,44.0696,44.1067,54673.7213
2007-10-10 10:10:00,71.43,71.43,71.33,71.4,12455.90828924162,44.1252,44.1252,44.0634,44.1067,12455.9083
2007-10-10 10:15:00,71.38,71.41,71.35,71.36,43430.33509700176,44.0943,44.1128,44.0758,44.082,43430.3351
2007-10-10 10:20:00,71.36,71.41,71.36,71.39,38910.93474426808,44.082,44.1128,44.082,44.1005,38910.9347
2007-10-10 10:25:00,71.37,71.41,71.35,71.41,7936.507936507935,44.0881,44.1128,44.0758,44.1128,7936.5079
2007-10-10 10:30:00,71.39,71.41,71.37,71.39,7164.902998236331,44.1005,44.1128,44.0881,44.1005,7164.903
2007-10-10 10:35:00,71.36,71.41,71.36,71.4,31525.57319223985,44.082,44.1128,44.082,44.1067,31525.5732
2007-10-10 10:40:00,71.4,71.42,70.95,71.05,80798.05996472662,44.1067,44.119,43.8287,43.8905,80798.06
2007-10-10 10:45:00,71.06,71.17,71.02,71.17,20723.104056437387,43.8966,43.9646,43.8719,43.9646,20723.1041
2007-10-10 10:50:00,71.15,71.4,71.15,71.28,23699.294532627864,43.9522,44.1067,43.9522,44.0325,23699.2945
2007-10-10 10:55:00,71.31,71.31,71.12,71.27,49603.1746031746,44.0511,44.0511,43.9337,44.0264,49603.1746
2007-10-10 11:00:00,71.28,71.38,71.24,71.35,37808.64197530864,44.0325,44.0943,44.0078,44.0758,37808.642
2007-10-10 11:05:00,71.33,71.44,71.3,71.36,11353.615520282186,44.0634,44.1314,44.0449,44.082,11353.6155
2007-10-10 11:10:00,71.36,71.41,71.34,71.41,3637.566137566137,44.082,44.1128,44.0696,44.1128,3637.5661
2007-10-10 11:15:00,71.41,71.49,71.41,71.48,7826.278659611992,44.1128,44.1623,44.1128,44.1561,7826.2787
2007-10-10 11:20:00,71.46,71.54,71.45,71.54,7826.278659611992,44.1437,44.1931,44.1376,44.1931,7826.2787
2007-10-10 11:25:00,71.53,71.58,71.53,71.58,7164.902998236331,44.187,44.2179,44.187,44.2179,7164.903
2007-10-10 11:30:00,71.58,71.58,71.5,71.57,24470.89947089947,44.2179,44.2179,44.1684,44.2117,24470.8995
2007-10-10 11:35:00,71.57,71.57,71.34,71.34,60626.10229276896,44.2117,44.2117,44.0696,44.0696,60626.1023
2007-10-10 11:40:00,71.34,71.41,71.26,71.34,29761.90476190476,44.0696,44.1128,44.0202,44.0696,29761.9048
2007-10-10 11:45:00,71.34,71.36,71.23,71.23,22266.3139329806,44.0696,44.082,44.0016,44.0016,22266.3139
2007-10-10 11:50:00,71.23,71.23,71.05,71.06,21825.396825396823,44.0016,44.0016,43.8905,43.8966,21825.3968
2007-10-10 11:55:00,71.07,71.17,71.05,71.17,16975.308641975305,43.9028,43.9646,43.8905,43.9646,16975.3086
2007-10-10 12:00:00,71.19,71.19,71.01,71.02,28439.15343915344,43.9769,43.9769,43.8657,43.8719,28439.1534
2007-10-10 12:05:00,71.02,71.09,70.93,70.99,33840.38800705467,43.8719,43.9152,43.8163,43.8534,33840.388
2007-10-10 12:10:00,70.96,71.03,70.78,70.92,42217.81305114638,43.8349,43.8781,43.7237,43.8101,42217.8131
2007-10-10 12:15:00,70.92,71.0,70.9,70.99,14660.493827160491,43.8101,43.8596,43.7978,43.8534,14660.4938
2007-10-10 12:20:00,70.99,71.04,70.9,70.92,23589.06525573192,43.8534,43.8843,43.7978,43.8101,23589.0653
2007-10-10 12:25:00,70.96,71.03,70.9,70.97,18628.74779541446,43.8349,43.8781,43.7978,43.841,18628.7478
2007-10-10 12:30:00,70.98,71.02,70.93,70.97,17305.996472663137,43.8472,43.8719,43.8163,43.841,17305.9965
2007-10-10 12:35:00,70.97,71.06,70.95,71.04,10141.093474426809,43.841,43.8966,43.8287,43.8843,10141.0935
2007-10-10 12:40:00,71.02,71.08,70.96,70.99,11243.38624338624,43.8719,43.909,43.8349,43.8534,11243.3862
2007-10-10 12:45:00,71.0,71.05,70.99,71.01,12235.449735449734,43.8596,43.8905,43.8534,43.8657,12235.4497
2007-10-10 12:50:00,71.01,71.02,70.89,70.95,8377.42504409171,43.8657,43.8719,43.7916,43.8287,8377.425
2007-10-10 12:55:00,70.93,71.02,70.93,70.94,9920.63492063492,43.8163,43.8719,43.8163,43.8225,9920.6349
2007-10-10 13:00:00,70.94,70.96,70.89,70.92,24470.89947089947,43.8225,43.8349,43.7916,43.8101,24470.8995
2007-10-10 13:05:00,70.92,70.99,70.92,70.92,7054.673721340388,43.8101,43.8534,43.8101,43.8101,7054.6737
2007-10-10 13:10:00,70.94,70.97,70.94,70.94,4078.483245149912,43.8225,43.841,43.8225,43.8225,4078.4832
2007-10-10 13:15:00,70.94,70.99,70.94,70.95,6944.444444444443,43.8225,43.8534,43.8225,43.8287,6944.4444
2007-10-10 13:20:00,70.93,71.0,70.93,70.99,4739.858906525573,43.8163,43.8596,43.8163,43.8534,4739.8589
2007-10-10 13:25:00,70.99,71.0,70.94,70.98,17746.91358024691,43.8534,43.8596,43.8225,43.8472,17746.9136
2007-10-10 13:30:00,70.95,71.01,70.94,70.96,18408.289241622573,43.8287,43.8657,43.8225,43.8349,18408.2892
2007-10-10 13:35:00,70.99,71.01,70.92,70.92,11353.615520282186,43.8534,43.8657,43.8101,43.8101,11353.6155
2007-10-10 13:40:00,70.9,70.95,70.89,70.95,5401.234567901234,43.7978,43.8287,43.7916,43.8287,5401.2346
2007-10-10 13:45:00,70.93,70.94,70.87,70.93,24029.982363315696,43.8163,43.8225,43.7793,43.8163,24029.9824
2007-10-10 13:50:00,70.94,70.98,70.88,70.88,29320.987654320983,43.8225,43.8472,43.7854,43.7854,29320.9877
2007-10-10 13:55:00,70.89,70.92,70.87,70.9,8156.966490299823,43.7916,43.8101,43.7793,43.7978,8156.9665
2007-10-10 14:00:00,70.9,70.92,70.88,70.88,6283.068783068782,43.7978,43.8101,43.7854,43.7854,6283.0688
2007-10-10 14:05:00,70.87,70.9,70.82,70.83,11463.84479717813,43.7793,43.7978,43.7484,43.7546,11463.8448
2007-10-10 14:10:00,70.83,70.84,70.82,70.83,3086.4197530864194,43.7546,43.7607,43.7484,43.7546,3086.4198
2007-10-10 14:15:00,70.83,70.86,70.82,70.83,6062.610229276896,43.7546,43.7731,43.7484,43.7546,6062.6102
2007-10-10 14:20:00,70.85,70.89,70.84,70.87,5731.922398589065,43.7669,43.7916,43.7607,43.7793,5731.9224
2007-10-10 14:25:00,70.84,70.96,70.84,70.96,9700.176366843032,43.7607,43.8349,43.7607,43.8349,9700.1764
2007-10-10 14:30:00,70.93,71.02,70.93,70.99,5952.380952380951,43.8163,43.8719,43.8163,43.8534,5952.381
2007-10-10 14:35:00,70.99,71.02,70.97,71.0,6172.839506172839,43.8534,43.8719,43.841,43.8596,6172.8395
2007-10-10 14:40:00,70.98,71.09,70.95,71.05,10030.864197530864,43.8472,43.9152,43.8287,43.8905,10030.8642
2007-10-10 14:45:00,71.05,71.14,71.05,71.13,8156.966490299823,43.8905,43.9461,43.8905,43.9399,8156.9665
2007-10-10 14:50:00,71.14,71.19,71.12,71.14,12235.449735449734,43.9461,43.9769,43.9337,43.9461,12235.4497
2007-10-10 14:55:00,71.17,71.3,71.16,71.27,12014.991181657848,43.9646,44.0449,43.9584,44.0264,12014.9912
2007-10-10 15:00:00,71.28,71.39,71.28,71.38,13337.742504409169,44.0325,44.1005,44.0325,44.0943,13337.7425
2007-10-10 15:05:00,71.4,71.51,71.4,71.49,21494.70899470899,44.1067,44.1746,44.1067,44.1623,21494.709
2007-10-10 15:10:00,71.49,71.53,71.45,71.47,50154.32098765432,44.1623,44.187,44.1376,44.1499,50154.321
2007-10-10 15:15:00,71.47,71.51,71.46,71.51,14219.576719576718,44.1499,44.1746,44.1437,44.1746,14219.5767
2007-10-10 15:20:00,71.5,71.51,71.48,71.51,16313.932980599646,44.1684,44.1746,44.1561,44.1746,16313.933
2007-10-10 15:25:00,71.49,71.51,71.47,71.47,16313.932980599646,44.1623,44.1746,44.1499,44.1499,16313.933
2007-10-10 15:30:00,71.47,71.51,71.42,71.51,51256.61375661375,44.1499,44.1746,44.119,44.1746,51256.6138
2007-10-10 15:35:00,71.51,71.51,71.44,71.44,53571.428571428565,44.1746,44.1746,44.1314,44.1314,53571.4286
2007-10-10 15:40:00,71.44,71.48,71.43,71.45,16865.079365079364,44.1314,44.1561,44.1252,44.1376,16865.0794
2007-10-10 15:45:00,71.48,71.54,71.42,71.45,39021.16402116402,44.1561,44.1931,44.119,44.1376,39021.164
2007-10-10 15:50:00,71.44,71.44,71.4,71.4,24691.358024691355,44.1314,44.1314,44.1067,44.1067,24691.358
2007-10-10 15:55:00,71.38,71.4,71.29,71.31,44753.08641975308,44.0943,44.1067,44.0387,44.0511,44753.0864
2007-10-11 09:30:00,71.75,71.85,71.73,71.85,43430.33509700176,44.3229,44.3846,44.3105,44.3846,43430.3351
2007-10-11 09:35:00,71.83,72.0,71.73,71.85,54232.80423280423,44.3723,44.4773,44.3105,44.3846,54232.8042
2007-10-11 09:40:00,71.86,71.9,71.73,71.76,51146.38447971781,44.3908,44.4155,44.3105,44.3291,51146.3845
2007-10-11 09:45:00,71.77,71.78,71.62,71.7,25352.73368606701,44.3352,44.3414,44.2426,44.292,25352.7337
2007-10-11 09:50:00,71.74,71.8,71.54,71.7,28990.299823633155,44.3167,44.3538,44.1931,44.292,28990.2998
2007-10-11 09:55:00,71.7,71.74,71.54,71.66,87411.81657848324,44.292,44.3167,44.1931,44.2673,87411.8166
2007-10-11 10:00:00,71.66,71.8,71.6,71.76,44973.544973544966,44.2673,44.3538,44.2302,44.3291,44973.545
2007-10-11 10:05:00,71.74,71.95,71.68,71.85,41225.74955908289,44.3167,44.4464,44.2796,44.3846,41225.7496
2007-10-11 10:10:00,71.86,71.9,71.72,71.85,58972.6631393298,44.3908,44.4155,44.3043,44.3846,58972.6631
2007-10-11 10:15:00,71.79,71.86,71.76,71.8,33509.70017636684,44.3476,44.3908,44.3291,44.3538,33509.7002
2007-10-11 10:20:00,71.8,71.9,71.77,71.88,28439.15343915344,44.3538,44.4155,44.3352,44.4032,28439.1534
2007-10-11 10:25:00,71.9,71.96,71.84,71.87,59303.35097001763,44.4155,44.4526,44.3785,44.397,59303.351
2007-10-11 10:30:00,71.89,71.92,71.79,71.79,26675.485008818338,44.4094,44.4279,44.3476,44.3476,26675.485
2007-10-11 10:35:00,71.81,72.06,71.8,71.98,78924.16225749558,44.3599,44.5144,44.3538,44.465,78924.1623
2007-10-11 10:40:00,71.98,72.04,71.98,72.02,10361.552028218694,44.465,44.502,44.465,44.4897,10361.552
2007-10-11 10:45:00,72.0,72.07,71.93,71.96,17416.225749559082,44.4773,44.5206,44.4341,44.4526,17416.2257
2007-10-11 10:50:00,71.99,72.0,71.93,71.93,9810.405643738975,44.4711,44.4773,44.4341,44.4341,9810.4056
2007-10-11 10:55:00,71.94,72.01,71.94,72.01,7054.673721340388,44.4402,44.4835,44.4402,44.4835,7054.6737
2007-10-11 11:00:00,72.04,72.08,71.99,72.06,26565.2557319224,44.502,44.5267,44.4711,44.5144,26565.2557
2007-10-11 11:05:00,72.06,72.17,72.04,72.06,35383.59788359788,44.5144,44.5823,44.502,44.5144,35383.5979
2007-10-11 11:10:00,72.06,72.2,72.06,72.13,19841.26984126984,44.5144,44.6009,44.5144,44.5576,19841.2698
2007-10-11 11:15:00,72.14,72.16,72.09,72.14,22045.85537918871,44.5638,44.5761,44.5329,44.5638,22045.8554
2007-10-11 11:20:00,72.13,72.17,72.13,72.14,4409.171075837742,44.5576,44.5823,44.5576,44.5638,4409.1711
2007-10-11 11:25:00,72.15,72.18,72.11,72.12,28108.465608465605,44.57,44.5885,44.5453,44.5514,28108.4656
2007-10-11 11:30:00,72.12,72.14,72.11,72.12,20502.6455026455,44.5514,44.5638,44.5453,44.5514,20502.6455
2007-10-11 11:35:00,72.12,72.16,72.12,72.15,11684.303350970016,44.5514,44.5761,44.5514,44.57,11684.3034
2007-10-11 11:40:00,72.16,72.2,72.13,72.14,13778.659611992944,44.5761,44.6009,44.5576,44.5638,13778.6596
2007-10-11 11:45:00,72.16,72.17,72.12,72.13,10692.239858906523,44.5761,44.5823,44.5514,44.5576,10692.2399
2007-10-11 11:50:00,72.12,72.12,72.11,72.12,4629.629629629629,44.5514,44.5514,44.5453,44.5514,4629.6296
2007-10-11 11:55:00,72.11,72.13,72.11,72.12,66247.79541446207,44.5453,44.5576,44.5453,44.5514,66247.7954
2007-10-11 12:00:00,72.12,72.22,72.12,72.15,21384.47971781305,44.5514,44.6132,44.5514,44.57,21384.4797
2007-10-11 12:05:00,72.13,72.13,72.11,72.12,76940.0352733686,44.5576,44.5576,44.5453,44.5514,76940.0353
2007-10-11 12:10:00,72.12,72.18,72.11,72.16,13117.283950617282,44.5514,44.5885,44.5453,44.5761,13117.284
2007-10-11 12:15:00,72.17,72.21,72.14,72.21,3637.566137566137,44.5823,44.607,44.5638,44.607,3637.5661
2007-10-11 12:20:00,72.21,72.26,72.21,72.22,8487.654320987653,44.607,44.6379,44.607,44.6132,8487.6543
2007-10-11 12:25:00,72.24,72.24,72.18,72.22,9700.176366843032,44.6256,44.6256,44.5885,44.6132,9700.1764
2007-10-11 12:30:00,72.24,72.26,72.16,72.23,26124.338624338623,44.6256,44.6379,44.5761,44.6194,26124.3386
2007-10-11 12:35:00,72.23,72.25,72.18,72.2,11463.84479717813,44.6194,44.6317,44.5885,44.6009,11463.8448
2007-10-11 12:40:00,72.2,72.26,72.19,72.21,3306.8783068783064,44.6009,44.6379,44.5947,44.607,3306.8783
2007-10-11 12:45:00,72.24,72.27,72.2,72.2,13778.659611992944,44.6256,44.6441,44.6009,44.6009,13778.6596
2007-10-11 12:50:00,72.19,72.21,72.18,72.2,4519.400352733685,44.5947,44.607,44.5885,44.6009,4519.4004
2007-10-11 12:55:00,72.21,72.22,72.19,72.19,10692.239858906523,44.607,44.6132,44.5947,44.5947,10692.2399
2007-10-11 13:00:00,72.19,72.19,72.13,72.13,40895.061728395056,44.5947,44.5947,44.5576,44.5576,40895.0617
2007-10-11 13:05:00,72.13,72.14,72.11,72.14,14660.493827160491,44.5576,44.5638,44.5453,44.5638,14660.4938
2007-10-11 13:10:00,72.15,72.25,72.15,72.21,12014.991181657848,44.57,44.6317,44.57,44.607,12014.9912
2007-10-11 13:15:00,72.21,72.21,72.15,72.16,5731.922398589065,44.607,44.607,44.57,44.5761,5731.9224
2007-10-11 13:20:00,72.16,72.21,72.12,72.17,12786.596119929452,44.5761,44.607,44.5514,44.5823,12786.5961
2007-10-11 13:25:00,72.15,72.19,72.12,72.18,4850.088183421516,44.57,44.5947,44.5514,44.5885,4850.0882
2007-10-11 13:30:00,72.17,72.17,72.11,72.11,9810.405643738975,44.5823,44.5823,44.5453,44.5453,9810.4056
2007-10-11 13:35:00,72.11,72.15,72.11,72.14,4298.941798941799,44.5453,44.57,44.5453,44.5638,4298.9418
2007-10-11 13:40:00,72.15,72.21,72.15,72.2,7936.507936507935,44.57,44.607,44.57,44.6009,7936.5079
2007-10-11 13:45:00,72.2,72.23,72.19,72.2,7605.820105820105,44.6009,44.6194,44.5947,44.6009,7605.8201
2007-10-11 13:50:00,72.21,72.26,72.19,72.24,26455.02645502645,44.607,44.6379,44.5947,44.6256,26455.0265
2007-10-11 13:55:00,72.26,72.3,72.25,72.29,17636.68430335097,44.6379,44.6626,44.6317,44.6565,17636.6843
2007-10-11 14:00:00,72.29,72.3,72.24,72.26,22156.08465608465,44.6565,44.6626,44.6256,44.6379,22156.0847
2007-10-11 14:05:00,72.27,72.29,72.19,72.29,56106.70194003527,44.6441,44.6565,44.5947,44.6565,56106.7019
2007-10-11 14:10:00,72.29,72.3,72.14,72.19,58862.433862433856,44.6565,44.6626,44.5638,44.5947,58862.4339
2007-10-11 14:15:00,72.19,72.21,72.01,72.1,37808.64197530864,44.5947,44.607,44.4835,44.5391,37808.642
2007-10-11 14:20:00,72.1,72.2,72.05,72.1,47839.5061728395,44.5391,44.6009,44.5082,44.5391,47839.5062
2007-10-11 14:25:00,72.09,72.1,71.95,71.95,43540.5643738977,44.5329,44.5391,44.4464,44.4464,43540.5644
2007-10-11 14:30:00,71.94,72.12,71.91,71.99,92923.28042328042,44.4402,44.5514,44.4217,44.4711,92923.2804
2007-10-11 14:35:00,71.98,72.14,71.93,72.03,27777.777777777774,44.465,44.5638,44.4341,44.4958,27777.7778
2007-10-11 14:40:00,72.09,72.2,71.99,72.03,21604.938271604937,44.5329,44.6009,44.4711,44.4958,21604.9383
2007-10-11 14:45:00,72.05,72.11,71.93,71.95,25903.880070546733,44.5082,44.5453,44.4341,44.4464,25903.8801
2007-10-11 14:50:00,71.94,71.98,71.9,71.94,41335.97883597883,44.4402,44.465,44.4155,44.4402,41335.9788
2007-10-11 14:55:00,71.96,72.02,71.91,71.97,24029.982363315696,44.4526,44.4897,44.4217,44.4588,24029.9824
2007-10-11 15:00:00,71.96,72.07,71.9,71.93,21164.02116402116,44.4526,44.5206,44.4155,44.4341,21164.0212
2007-10-11 15:05:00,71.9,71.93,71.64,71.77,53681.65784832451,44.4155,44.4341,44.2549,44.3352,53681.6578
2007-10-11 15:10:00,71.77,71.81,71.44,71.54,33730.15873015873,44.3352,44.3599,44.1314,44.1931,33730.1587
2007-10-11 15:15:00,71.54,71.61,71.39,71.52,32076.719576719574,44.1931,44.2364,44.1005,44.1808,32076.7196
2007-10-11 15:20:00,71.51,71.59,71.41,71.57,28439.15343915344,44.1746,44.224,44.1128,44.2117,28439.1534
2007-10-11 15:25:00,71.56,71.62,71.52,71.54,29872.1340388007,44.2055,44.2426,44.1808,44.1931,29872.134
2007-10-11 15:30:00,71.55,71.74,71.51,71.72,16754.85008818342,44.1993,44.3167,44.1746,44.3043,16754.8501
2007-10-11 15:35:00,71.72,71.79,71.67,71.78,25793.65079365079,44.3043,44.3476,44.2735,44.3414,25793.6508
2007-10-11 15:40:00,71.77,71.94,71.73,71.9,31746.031746031746,44.3352,44.4402,44.3105,44.4155,31746.0317
2007-10-11 15:45:00,71.9,71.98,71.87,71.87,39131.39329805997,44.4155,44.465,44.397,44.397,39131.3933
2007-10-11 15:50:00,71.87,71.88,71.77,71.84,33399.47089947089,44.397,44.4032,44.3352,44.3785,33399.4709
2007-10-11 15:55:00,71.84,71.88,71.75,71.81,58641.975308641966,44.3785,44.4032,44.3229,44.3599,58641.9753
2007-10-12 09:30:00,72.02,72.12,71.88,71.88,23478.835978835978,44.4897,44.5514,44.4032,44.4032,23478.836
2007-10-12 09:35:00,71.89,71.9,71.71,71.76,16644.620811287477,44.4094,44.4155,44.2982,44.3291,16644.6208
2007-10-12 09:40:00,71.78,71.8,71.59,71.61,18298.059964726628,44.3414,44.3538,44.224,44.2364,18298.06
2007-10-12 09:45:00,71.63,71.74,71.55,71.74,16975.308641975305,44.2487,44.3167,44.1993,44.3167,16975.3086
2007-10-12 09:50:00,71.73,71.77,71.62,71.72,14109.347442680775,44.3105,44.3352,44.2426,44.3043,14109.3474
2007-10-12 09:55:00,71.72,71.93,71.72,71.72,13999.11816578483,44.3043,44.4341,44.3043,44.3043,13999.1182
2007-10-12 10:00:00,71.72,71.74,71.51,71.68,19179.894179894178,44.3043,44.3167,44.1746,44.2796,19179.8942
2007-10-12 10:05:00,71.7,71.77,71.66,71.72,6393.298059964726,44.292,44.3352,44.2673,44.3043,6393.2981
2007-10-12 10:10:00,71.76,71.9,71.73,71.87,21164.02116402116,44.3291,44.4155,44.3105,44.397,21164.0212
2007-10-12 10:15:00,71.86,71.96,71.84,71.88,26234.567901234564,44.3908,44.4526,44.3785,44.4032,26234.5679
2007-10-12 10:20:00,71.86,71.92,71.8,71.86,17857.142857142855,44.3908,44.4279,44.3538,44.3908,17857.1429
2007-10-12 10:25:00,71.86,71.89,71.86,71.89,7385.361552028218,44.3908,44.4094,44.3908,44.4094,7385.3616
2007-10-12 10:30:00,71.86,71.9,71.86,71.86,10692.239858906523,44.3908,44.4155,44.3908,44.3908,10692.2399
2007-10-12 10:35:00,71.86,71.88,71.78,71.85,19841.26984126984,44.3908,44.4032,44.3414,44.3846,19841.2698
2007-10-12 10:40:00,71.84,71.87,71.81,71.81,4519.400352733685,44.3785,44.397,44.3599,44.3599,4519.4004
2007-10-12 10:45:00,71.81,71.86,71.81,71.83,13668.430335097,44.3599,44.3908,44.3599,44.3723,13668.4303
2007-10-12 10:50:00,71.83,71.87,71.83,71.84,16093.474426807756,44.3723,44.397,44.3723,44.3785,16093.4744
2007-10-12 10:55:00,71.86,71.94,71.84,71.94,18077.60141093474,44.3908,44.4402,44.3785,44.4402,18077.6014
2007-10-12 11:00:00,71.93,72.01,71.92,71.99,24691.358024691355,44.4341,44.4835,44.4279,44.4711,24691.358
2007-10-12 11:05:00,71.99,71.99,71.9,71.92,20502.6455026455,44.4711,44.4711,44.4155,44.4279,20502.6455
2007-10-12 11:10:00,71.91,71.91,71.84,71.84,6613.756613756613,44.4217,44.4217,44.3785,44.3785,6613.7566
2007-10-12 11:15:00,71.84,71.89,71.84,71.87,4298.941798941799,44.3785,44.4094,44.3785,44.397,4298.9418
2007-10-12 11:20:00,71.88,71.95,71.88,71.92,7936.507936507935,44.4032,44.4464,44.4032,44.4279,7936.5079
2007-10-12 11:25:00,71.91,71.95,71.89,71.92,9369.488536155202,44.4217,44.4464,44.4094,44.4279,9369.4885
2007-10-12 11:30:00,71.94,71.95,71.87,71.89,13447.971781305114,44.4402,44.4464,44.397,44.4094,13447.9718
2007-10-12 11:35:00,71.87,72.0,71.87,71.97,20502.6455026455,44.397,44.4773,44.397,44.4588,20502.6455
2007-10-12 11:40:00,71.97,71.98,71.89,71.92,76278.65961199293,44.4588,44.465,44.4094,44.4279,76278.6596
2007-10-12 11:45:00,71.92,71.96,71.86,71.9,15762.786596119928,44.4279,44.4526,44.3908,44.4155,15762.7866
2007-10-12 11:50:00,71.91,71.91,71.86,71.88,4298.941798941799,44.4217,44.4217,44.3908,44.4032,4298.9418
2007-10-12 11:55:00,71.9,71.9,71.86,71.89,4850.088183421516,44.4155,44.4155,44.3908,44.4094,4850.0882
2007-10-12 12:00:00,71.89,71.89,71.82,71.86,6062.610229276896,44.4094,44.4094,44.3661,44.3908,6062.6102
2007-10-12 12:05:00,71.87,71.9,71.86,71.86,3858.024691358024,44.397,44.4155,44.3908,44.3908,3858.0247
2007-10-12 12:10:00,71.86,71.96,71.85,71.93,5731.922398589065,44.3908,44.4526,44.3846,44.4341,5731.9224
2007-10-12 12:15:00,71.93,71.98,71.89,71.92,6062.610229276896,44.4341,44.465,44.4094,44.4279,6062.6102
2007-10-12 12:20:00,71.92,71.95,71.89,71.9,11794.53262786596,44.4279,44.4464,44.4094,44.4155,11794.5326
2007-10-12 12:25:00,71.9,71.94,71.9,71.9,4298.941798941799,44.4155,44.4402,44.4155,44.4155,4298.9418
2007-10-12 12:30:00,71.9,71.9,71.82,71.82,6613.756613756613,44.4155,44.4155,44.3661,44.3661,6613.7566
2007-10-12 12:35:00,71.84,71.85,71.8,71.8,4629.629629629629,44.3785,44.3846,44.3538,44.3538,4629.6296
2007-10-12 12:40:00,71.84,71.9,71.82,71.87,9589.947089947089,44.3785,44.4155,44.3661,44.397,9589.9471
2007-10-12 12:45:00,71.88,71.93,71.87,71.9,73522.92768959435,44.4032,44.4341,44.397,44.4155,73522.9277
2007-10-12 12:50:00,71.89,71.92,71.88,71.9,11463.84479717813,44.4094,44.4279,44.4032,44.4155,11463.8448
2007-10-12 12:55:00,71.9,71.9,71.85,71.87,9259.259259259255,44.4155,44.4155,44.3846,44.397,9259.2593
2007-10-12 13:00:00,71.88,71.88,71.83,71.85,6944.444444444443,44.4032,44.4032,44.3723,44.3846,6944.4444
2007-10-12 13:05:00,71.83,71.85,71.8,71.82,3527.336860670194,44.3723,44.3846,44.3538,44.3661,3527.3369
2007-10-12 13:10:00,71.82,71.82,71.78,71.8,4960.317460317459,44.3661,44.3661,44.3414,44.3538,4960.3175
2007-10-12 13:15:00,71.8,71.8,71.72,71.72,6172.839506172839,44.3538,44.3538,44.3043,44.3043,6172.8395
2007-10-12 13:20:00,71.72,71.74,71.67,71.67,8156.966490299823,44.3043,44.3167,44.2735,44.2735,8156.9665
2007-10-12 13:25:00,71.7,71.77,71.67,71.77,13227.513227513226,44.292,44.3352,44.2735,44.3352,13227.5132
2007-10-12 13:30:00,71.77,71.82,71.77,71.8,6834.2151675485,44.3352,44.3661,44.3352,44.3538,6834.2152
2007-10-12 13:35:00,71.8,71.93,71.8,71.92,6944.444444444443,44.3538,44.4341,44.3538,44.4279,6944.4444
2007-10-12 13:40:00,71.9,71.91,71.86,71.9,12345.679012345678,44.4155,44.4217,44.3908,44.4155,12345.679
2007-10-12 13:45:00,71.9,71.9,71.84,71.84,14440.035273368603,44.4155,44.4155,44.3785,44.3785,14440.0353
2007-10-12 13:50:00,71.85,71.85,71.8,71.8,5621.693121693121,44.3846,44.3846,44.3538,44.3538,5621.6931
2007-10-12 13:55:00,71.8,71.81,71.76,71.76,4078.483245149912,44.3538,44.3599,44.3291,44.3291,4078.4832
2007-10-12 14:00:00,71.79,71.96,71.78,71.96,8597.883597883598,44.3476,44.4526,44.3414,44.4526,8597.8836
2007-10-12 14:05:00,71.96,72.01,71.94,71.99,7716.049382716048,44.4526,44.4835,44.4402,44.4711,7716.0494
2007-10-12 14:10:00,71.98,72.03,71.95,71.97,9700.176366843032,44.465,44.4958,44.4464,44.4588,9700.1764
2007-10-12 14:15:00,71.96,72.0,71.94,72.0,5621.693121693121,44.4526,44.4773,44.4402,44.4773,5621.6931
2007-10-12 14:20:00,71.99,72.02,71.96,72.02,9810.405643738975,44.4711,44.4897,44.4526,44.4897,9810.4056
2007-10-12 14:25:00,72.02,72.02,71.98,71.98,5180.776014109347,44.4897,44.4897,44.465,44.465,5180.776
2007-10-12 14:30:00,71.98,72.03,71.93,71.97,16313.932980599646,44.465,44.4958,44.4341,44.4588,16313.933
2007-10-12 14:35:00,71.96,72.02,71.9,72.02,17416.225749559082,44.4526,44.4897,44.4155,44.4897,17416.2257
2007-10-12 14:40:00,72.01,72.02,71.9,71.9,11243.38624338624,44.4835,44.4897,44.4155,44.4155,11243.3862
2007-10-12 14:45:00,71.9,71.93,71.84,71.92,14109.347442680775,44.4155,44.4341,44.3785,44.4279,14109.3474
2007-10-12 14:50:00,71.92,71.98,71.92,71.93,6723.985890652557,44.4279,44.465,44.4279,44.4341,6723.9859
2007-10-12 14:55:00,71.94,71.94,71.87,71.88,6283.068783068782,44.4402,44.4402,44.397,44.4032,6283.0688
2007-10-12 15:00:00,71.88,71.89,71.75,71.75,11463.84479717813,44.4032,44.4094,44.3229,44.3229,11463.8448
2007-10-12 15:05:00,71.77,71.9,71.76,71.9,13668.430335097,44.3352,44.4155,44.3291,44.4155,13668.4303
2007-10-12 15:10:00,71.9,71.97,71.9,71.92,9369.488536155202,44.4155,44.4588,44.4155,44.4279,9369.4885
2007-10-12 15:15:00,71.93,71.94,71.87,71.87,7054.673721340388,44.4341,44.4402,44.397,44.397,7054.6737
2007-10-12 15:20:00,71.88,71.93,71.86,71.9,25793.65079365079,44.4032,44.4341,44.3908,44.4155,25793.6508
2007-10-12 15:25:00,71.9,71.9,71.79,71.8,19620.81128747795,44.4155,44.4155,44.3476,44.3538,19620.8113
2007-10-12 15:30:00,71.8,71.9,71.78,71.85,62169.312169312165,44.3538,44.4155,44.3414,44.3846,62169.3122
2007-10-12 15:35:00,71.86,71.92,71.83,71.89,56657.84832451498,44.3908,44.4279,44.3723,44.4094,56657.8483
2007-10-12 15:40:00,71.9,71.9,71.85,71.85,12676.366843033507,44.4155,44.4155,44.3846,44.3846,12676.3668
2007-10-12 15:45:00,71.85,71.85,71.78,71.79,34942.6807760141,44.3846,44.3846,44.3414,44.3476,34942.6808
2007-10-12 15:50:00,71.78,71.81,71.77,71.8,34832.451499118164,44.3414,44.3599,44.3352,44.3538,34832.4515
2007-10-12 15:55:00,71.81,71.88,71.78,71.88,49823.63315696648,44.3599,44.4032,44.3414,44.4032,49823.6332
2007-10-15 09:30:00,71.83,72.47,71.83,72.39,65035.27336860669,44.3723,44.7676,44.3723,44.7182,65035.2734
2007-10-15 09:35:00,72.3,72.3,72.09,72.2,19290.123456790123,44.6626,44.6626,44.5329,44.6009,19290.1235
2007-10-15 09:40:00,72.21,72.25,72.12,72.12,15101.410934744266,44.607,44.6317,44.5514,44.5514,15101.4109
2007-10-15 09:45:00,72.16,72.28,72.16,72.28,10802.469135802468,44.5761,44.6503,44.5761,44.6503,10802.4691
2007-10-15 09:50:00,72.24,72.28,72.01,72.01,29872.1340388007,44.6256,44.6503,44.4835,44.4835,29872.134
2007-10-15 09:55:00,72.01,72.03,71.9,72.01,40674.60317460317,44.4835,44.4958,44.4155,44.4835,40674.6032
2007-10-15 10:00:00,72.01,72.1,72.01,72.08,11243.38624338624,44.4835,44.5391,44.4835,44.5267,11243.3862
2007-10-15 10:05:00,72.08,72.08,71.99,72.02,15652.557319223984,44.5267,44.5267,44.4711,44.4897,15652.5573
2007-10-15 10:10:00,72.02,72.02,71.9,71.99,48611.1111111111,44.4897,44.4897,44.4155,44.4711,48611.1111
2007-10-15 10:15:00,71.99,72.05,71.99,72.03,17085.53791887125,44.4711,44.5082,44.4711,44.4958,17085.5379
2007-10-15 10:20:00,72.04,72.06,71.99,72.0,19951.499118165782,44.502,44.5144,44.4711,44.4773,19951.4991
2007-10-15 10:25:00,72.0,72.01,71.97,71.97,11243.38624338624,44.4773,44.4835,44.4588,44.4588,11243.3862
2007-10-15 10:30:00,71.97,72.0,71.96,72.0,14329.805996472662,44.4588,44.4773,44.4526,44.4773,14329.806
2007-10-15 10:35:00,72.0,72.01,71.9,71.92,18959.43562610229,44.4773,44.4835,44.4155,44.4279,18959.4356
2007-10-15 10:40:00,71.9,72.03,71.9,71.99,16865.079365079364,44.4155,44.4958,44.4155,44.4711,16865.0794
2007-10-15 10:45:00,72.01,72.09,72.0,72.06,12566.137566137564,44.4835,44.5329,44.4773,44.5144,12566.1376
2007-10-15 10:50:00,72.06,72.08,72.03,72.04,10251.32275132275,44.5144,44.5267,44.4958,44.502,10251.3228
2007-10-15 10:55:00,72.05,72.07,72.01,72.02,10361.552028218694,44.5082,44.5206,44.4835,44.4897,10361.552
2007-10-15 11:00:00,72.03,72.06,71.98,71.98,35052.91005291005,44.4958,44.5144,44.465,44.465,35052.9101
2007-10-15 11:05:00,72.0,72.02,71.97,72.02,10030.864197530864,44.4773,44.4897,44.4588,44.4897,10030.8642
2007-10-15 11:10:00,72.0,72.01,71.92,71.93,10582.01058201058,44.4773,44.4835,44.4279,44.4341,10582.0106
2007-10-15 11:15:00,71.93,71.93,71.82,71.86,21164.02116402116,44.4341,44.4341,44.3661,44.3908,21164.0212
2007-10-15 11:20:00,71.85,71.91,71.81,71.9,25573.192239858905,44.3846,44.4217,44.3599,44.4155,25573.1922
2007-10-15 11:25:00,71.9,71.99,71.9,71.95,10692.239858906523,44.4155,44.4711,44.4155,44.4464,10692.2399
2007-10-15 11:30:00,71.98,71.98,71.8,71.92,17636.68430335097,44.465,44.465,44.3538,44.4279,17636.6843
2007-10-15 11:35:00,71.93,71.93,71.88,71.93,9369.488536155202,44.4341,44.4341,44.4032,44.4341,9369.4885
2007-10-15 11:40:00,71.92,71.97,71.9,71.92,10251.32275132275,44.4279,44.4588,44.4155,44.4279,10251.3228
2007-10-15 11:45:00,71.94,71.96,71.92,71.93,10802.469135802468,44.4402,44.4526,44.4279,44.4341,10802.4691
2007-10-15 11:50:00,71.94,71.94,71.91,71.92,6834.2151675485,44.4402,44.4402,44.4217,44.4279,6834.2152
2007-10-15 11:55:00,71.94,71.98,71.91,71.92,18959.43562610229,44.4402,44.465,44.4217,44.4279,18959.4356
2007-10-15 12:00:00,71.94,71.94,71.8,71.82,13888.888888888889,44.4402,44.4402,44.3538,44.3661,13888.8889
2007-10-15 12:05:00,71.8,71.85,71.75,71.79,9700.176366843032,44.3538,44.3846,44.3229,44.3476,9700.1764
2007-10-15 12:10:00,71.77,71.85,71.72,71.85,15432.098765432096,44.3352,44.3846,44.3043,44.3846,15432.0988
2007-10-15 12:15:00,71.83,71.83,71.78,71.8,5070.546737213404,44.3723,44.3723,44.3414,44.3538,5070.5467
2007-10-15 12:20:00,71.81,71.81,71.77,71.8,3527.336860670194,44.3599,44.3599,44.3352,44.3538,3527.3369
2007-10-15 12:25:00,71.8,71.81,71.74,71.74,4298.941798941799,44.3538,44.3599,44.3167,44.3167,4298.9418
2007-10-15 12:30:00,71.77,71.8,71.72,71.78,5842.151675485008,44.3352,44.3538,44.3043,44.3414,5842.1517
2007-10-15 12:35:00,71.78,71.82,71.76,71.82,2314.8148148148143,44.3414,44.3661,44.3291,44.3661,2314.8148
2007-10-15 12:40:00,71.84,71.84,71.68,71.71,12014.991181657848,44.3785,44.3785,44.2796,44.2982,12014.9912
2007-10-15 12:45:00,71.71,71.71,71.67,71.71,10692.239858906523,44.2982,44.2982,44.2735,44.2982,10692.2399
2007-10-15 12:50:00,71.71,71.71,71.69,71.71,9149.029982363314,44.2982,44.2982,44.2858,44.2982,9149.03
2007-10-15 12:55:00,71.71,71.78,71.68,71.72,11794.53262786596,44.2982,44.3414,44.2796,44.3043,11794.5326
2007-10-15 13:00:00,71.74,71.75,71.68,71.72,14440.035273368603,44.3167,44.3229,44.2796,44.3043,14440.0353
2007-10-15 13:05:00,71.71,71.75,71.71,71.71,5952.380952380951,44.2982,44.3229,44.2982,44.2982,5952.381
2007-10-15 13:10:00,71.71,71.73,71.7,71.71,8156.966490299823,44.2982,44.3105,44.292,44.2982,8156.9665
2007-10-15 13:15:00,71.71,71.8,71.68,71.79,7605.820105820105,44.2982,44.3538,44.2796,44.3476,7605.8201
2007-10-15 13:20:00,71.8,71.83,71.77,71.77,6944.444444444443,44.3538,44.3723,44.3352,44.3352,6944.4444
2007-10-15 13:25:00,71.78,71.79,71.74,71.78,10251.32275132275,44.3414,44.3476,44.3167,44.3414,10251.3228
2007-10-15 13:30:00,71.78,71.78,71.73,71.73,9149.029982363314,44.3414,44.3414,44.3105,44.3105,9149.03
2007-10-15 13:35:00,71.71,71.8,71.71,71.73,11022.927689594357,44.2982,44.3538,44.2982,44.3105,11022.9277
2007-10-15 13:40:00,71.73,71.76,71.71,71.71,7936.507936507935,44.3105,44.3291,44.2982,44.2982,7936.5079
2007-10-15 13:45:00,71.71,71.73,71.66,71.68,7054.673721340388,44.2982,44.3105,44.2673,44.2796,7054.6737
2007-10-15 13:50:00,71.71,71.81,71.69,71.71,23368.60670194004,44.2982,44.3599,44.2858,44.2982,23368.6067
2007-10-15 13:55:00,71.71,71.86,71.71,71.86,12235.449735449734,44.2982,44.3908,44.2982,44.3908,12235.4497
2007-10-15 14:00:00,71.85,71.87,71.82,71.83,7716.049382716048,44.3846,44.397,44.3661,44.3723,7716.0494
2007-10-15 14:05:00,71.84,71.85,71.79,71.79,11133.156966490298,44.3785,44.3846,44.3476,44.3476,11133.157
2007-10-15 14:10:00,71.79,71.89,71.78,71.84,16424.162257495587,44.3476,44.4094,44.3414,44.3785,16424.1623
2007-10-15 14:15:00,71.84,71.98,71.83,71.94,9149.029982363314,44.3785,44.465,44.3723,44.4402,9149.03
2007-10-15 14:20:00,71.94,71.94,71.84,71.84,10030.864197530864,44.4402,44.4402,44.3785,44.3785,10030.8642
2007-10-15 14:25:00,71.86,71.91,71.82,71.86,6283.068783068782,44.3908,44.4217,44.3661,44.3908,6283.0688
2007-10-15 14:30:00,71.9,71.9,71.85,71.86,8597.883597883598,44.4155,44.4155,44.3846,44.3908,8597.8836
2007-10-15 14:35:00,71.87,71.92,71.86,71.88,9700.176366843032,44.397,44.4279,44.3908,44.4032,9700.1764
2007-10-15 14:40:00,71.89,71.92,71.87,71.9,6503.5273368606695,44.4094,44.4279,44.397,44.4155,6503.5273
2007-10-15 14:45:00,71.91,71.98,71.87,71.89,14440.035273368603,44.4217,44.465,44.397,44.4094,14440.0353
2007-10-15 14:50:00,71.89,71.93,71.86,71.89,14880.95238095238,44.4094,44.4341,44.3908,44.4094,14880.9524
2007-10-15 14:55:00,71.9,71.91,71.84,71.88,12455.90828924162,44.4155,44.4217,44.3785,44.4032,12455.9083
2007-10-15 15:00:00,71.88,72.07,71.85,72.03,19620.81128747795,44.4032,44.5206,44.3846,44.4958,19620.8113
2007-10-15 15:05:00,72.04,72.05,71.97,72.0,17416.225749559082,44.502,44.5082,44.4588,44.4773,17416.2257
2007-10-15 15:10:00,72.0,72.03,71.89,71.89,13668.430335097,44.4773,44.4958,44.4094,44.4094,13668.4303
2007-10-15 15:15:00,71.9,71.94,71.83,71.94,16865.079365079364,44.4155,44.4402,44.3723,44.4402,16865.0794
2007-10-15 15:20:00,71.94,71.97,71.79,71.79,24360.670194003524,44.4402,44.4588,44.3476,44.3476,24360.6702
2007-10-15 15:25:00,71.79,71.8,71.74,71.78,34281.305114638446,44.3476,44.3538,44.3167,44.3414,34281.3051
2007-10-15 15:30:00,71.79,71.82,71.72,71.76,25022.045855379187,44.3476,44.3661,44.3043,44.3291,25022.0459
2007-10-15 15:35:00,71.76,71.88,71.74,71.87,27336.860670194,44.3291,44.4032,44.3167,44.397,27336.8607
2007-10-15 15:40:00,71.85,72.04,71.81,71.99,39131.39329805997,44.3846,44.502,44.3599,44.4711,39131.3933
2007-10-15 15:45:00,71.99,72.07,71.98,72.04,33840.38800705467,44.4711,44.5206,44.465,44.502,33840.388
2007-10-15 15:50:00,72.04,72.1,72.0,72.04,36265.43209876543,44.502,44.5391,44.4773,44.502,36265.4321
2007-10-15 15:55:00,72.03,72.08,71.96,72.02,77711.6402116402,44.4958,44.5267,44.4526,44.4897,77711.6402
2007-10-16 09:30:00,71.96,72.36,71.9,72.33,46075.8377425044,44.4526,44.6997,44.4155,44.6812,46075.8377
2007-10-16 09:35:00,72.34,72.35,72.09,72.19,17085.53791887125,44.6873,44.6935,44.5329,44.5947,17085.5379
2007-10-16 09:40:00,72.18,72.19,71.96,72.11,28769.841269841265,44.5885,44.5947,44.4526,44.5453,28769.8413
2007-10-16 09:45:00,72.1,72.1,72.03,72.09,8156.966490299823,44.5391,44.5391,44.4958,44.5329,8156.9665
2007-10-16 09:50:00,72.08,72.19,72.08,72.18,11794.53262786596,44.5267,44.5947,44.5267,44.5885,11794.5326
2007-10-16 09:55:00,72.15,72.3,72.15,72.25,10361.552028218694,44.57,44.6626,44.57,44.6317,10361.552
2007-10-16 10:00:00,72.24,72.25,72.12,72.16,13778.659611992944,44.6256,44.6317,44.5514,44.5761,13778.6596
2007-10-16 10:05:00,72.14,72.25,72.14,72.17,11353.615520282186,44.5638,44.6317,44.5638,44.5823,11353.6155
2007-10-16 10:10:00,72.15,72.16,71.85,71.85,11243.38624338624,44.57,44.5761,44.3846,44.3846,11243.3862
2007-10-16 10:15:00,71.84,71.89,71.7,71.87,15211.64021164021,44.3785,44.4094,44.292,44.397,15211.6402
2007-10-16 10:20:00,71.9,71.97,71.89,71.94,21053.79188712522,44.4155,44.4588,44.4094,44.4402,21053.7919
2007-10-16 10:25:00,71.93,72.15,71.91,72.12,17526.455026455023,44.4341,44.57,44.4217,44.5514,17526.455
2007-10-16 10:30:00,72.14,72.26,72.13,72.22,14219.576719576718,44.5638,44.6379,44.5576,44.6132,14219.5767
2007-10-16 10:35:00,72.22,72.25,72.09,72.09,26785.714285714283,44.6132,44.6317,44.5329,44.5329,26785.7143
2007-10-16 10:40:00,72.1,72.17,72.02,72.08,27006.17283950617,44.5391,44.5823,44.4897,44.5267,27006.1728
2007-10-16 10:45:00,72.06,72.1,72.04,72.05,15873.015873015873,44.5144,44.5391,44.502,44.5082,15873.0159
2007-10-16 10:50:00,72.05,72.08,72.02,72.08,28439.15343915344,44.5082,44.5267,44.4897,44.5267,28439.1534
2007-10-16 10:55:00,72.07,72.08,72.05,72.08,17746.91358024691,44.5206,44.5267,44.5082,44.5267,17746.9136
2007-10-16 11:00:00,72.08,72.14,72.05,72.1,27777.777777777774,44.5267,44.5638,44.5082,44.5391,27777.7778
2007-10-16 11:05:00,72.1,72.12,72.08,72.12,25793.65079365079,44.5391,44.5514,44.5267,44.5514,25793.6508
2007-10-16 11:10:00,72.12,72.12,72.05,72.06,13447.971781305114,44.5514,44.5514,44.5082,44.5144,13447.9718
2007-10-16 11:15:00,72.06,72.06,71.98,71.98,21274.250440917105,44.5144,44.5144,44.465,44.465,21274.2504
2007-10-16 11:20:00,71.99,72.06,71.96,71.99,17526.455026455023,44.4711,44.5144,44.4526,44.4711,17526.455
2007-10-16 11:25:00,72.01,72.03,71.98,72.02,13999.11816578483,44.4835,44.4958,44.465,44.4897,13999.1182
2007-10-16 11:30:00,72.02,72.1,72.02,72.02,17746.91358024691,44.4897,44.5391,44.4897,44.4897,17746.9136
2007-10-16 11:35:00,72.03,72.06,71.97,72.0,20943.56261022928,44.4958,44.5144,44.4588,44.4773,20943.5626
2007-10-16 11:40:00,71.99,72.0,71.9,71.94,26124.338624338623,44.4711,44.4773,44.4155,44.4402,26124.3386
2007-10-16 11:45:00,71.94,71.96,71.9,71.94,15211.64021164021,44.4402,44.4526,44.4155,44.4402,15211.6402
2007-10-16 11:50:00,71.94,71.96,71.94,71.95,9259.259259259255,44.4402,44.4526,44.4402,44.4464,9259.2593
2007-10-16 11:55:00,71.95,71.95,71.9,71.9,10141.093474426809,44.4464,44.4464,44.4155,44.4155,10141.0935
2007-10-16 12:00:00,71.9,71.91,71.82,71.82,22266.3139329806,44.4155,44.4217,44.3661,44.3661,22266.3139
2007-10-16 12:05:00,71.83,71.83,71.77,71.79,35493.82716049382,44.3723,44.3723,44.3352,44.3476,35493.8272
2007-10-16 12:10:00,71.78,71.86,71.71,71.81,48170.19400352733,44.3414,44.3908,44.2982,44.3599,48170.194
2007-10-16 12:15:00,71.8,71.88,71.8,71.83,32738.09523809524,44.3538,44.4032,44.3538,44.3723,32738.0952
2007-10-16 12:20:00,71.84,71.84,71.77,71.8,29320.987654320983,44.3785,44.3785,44.3352,44.3538,29320.9877
2007-10-16 12:25:00,71.8,71.82,71.79,71.82,22486.772486772483,44.3538,44.3661,44.3476,44.3661,22486.7725
2007-10-16 12:30:00,71.83,71.93,71.82,71.86,30643.738977072306,44.3723,44.4341,44.3661,44.3908,30643.739
2007-10-16 12:35:00,71.87,71.87,71.85,71.85,7716.049382716048,44.397,44.397,44.3846,44.3846,7716.0494
2007-10-16 12:40:00,71.86,71.87,71.82,71.83,14550.264550264548,44.3908,44.397,44.3661,44.3723,14550.2646
2007-10-16 12:45:00,71.83,71.89,71.82,71.89,10471.781305114637,44.3723,44.4094,44.3661,44.4094,10471.7813
2007-10-16 12:50:00,71.9,71.96,71.89,71.93,9259.259259259255,44.4155,44.4526,44.4094,44.4341,9259.2593
2007-10-16 12:55:00,71.93,72.0,71.93,71.99,16093.474426807756,44.4341,44.4773,44.4341,44.4711,16093.4744
2007-10-16 13:00:00,71.98,72.0,71.95,71.97,24250.440917107582,44.465,44.4773,44.4464,44.4588,24250.4409
2007-10-16 13:05:00,71.95,71.96,71.79,71.82,25793.65079365079,44.4464,44.4526,44.3476,44.3661,25793.6508
2007-10-16 13:10:00,71.82,71.84,71.79,71.8,20502.6455026455,44.3661,44.3785,44.3476,44.3538,20502.6455
2007-10-16 13:15:00,71.8,71.89,71.78,71.89,8818.342151675484,44.3538,44.4094,44.3414,44.4094,8818.3422
2007-10-16 13:20:00,71.88,71.94,71.86,71.92,6723.985890652557,44.4032,44.4402,44.3908,44.4279,6723.9859
2007-10-16 13:25:00,71.92,72.0,71.92,71.98,9920.63492063492,44.4279,44.4773,44.4279,44.465,9920.6349
2007-10-16 13:30:00,71.97,71.99,71.88,71.93,9149.029982363314,44.4588,44.4711,44.4032,44.4341,9149.03
2007-10-16 13:35:00,71.92,72.01,71.92,72.0,10582.01058201058,44.4279,44.4835,44.4279,44.4773,10582.0106
2007-10-16 13:40:00,72.0,72.01,71.9,72.01,37367.724867724864,44.4773,44.4835,44.4155,44.4835,37367.7249
2007-10-16 13:45:00,72.0,72.01,71.9,71.97,27557.319223985887,44.4773,44.4835,44.4155,44.4588,27557.3192
2007-10-16 13:50:00,71.95,71.96,71.9,71.94,7826.278659611992,44.4464,44.4526,44.4155,44.4402,7826.2787
2007-10-16 13:55:00,71.92,71.97,71.92,71.95,7495.5908289241615,44.4279,44.4588,44.4279,44.4464,7495.5908
2007-10-16 14:00:00,71.95,72.04,71.92,72.02,9479.717813051146,44.4464,44.502,44.4279,44.4897,9479.7178
2007-10-16 14:05:00,72.02,72.06,72.0,72.02,10361.552028218694,44.4897,44.5144,44.4773,44.4897,10361.552
2007-10-16 14:10:00,72.01,72.1,71.97,72.1,14329.805996472662,44.4835,44.5391,44.4588,44.5391,14329.806
2007-10-16 14:15:00,72.1,72.19,72.1,72.1,19620.81128747795,44.5391,44.5947,44.5391,44.5391,19620.8113
2007-10-16 14:20:00,72.11,72.11,72.04,72.08,14329.805996472662,44.5453,44.5453,44.502,44.5267,14329.806
2007-10-16 14:25:00,72.06,72.14,72.04,72.11,34942.6807760141,44.5144,44.5638,44.502,44.5453,34942.6808
2007-10-16 14:30:00,72.12,72.12,72.04,72.05,12566.137566137564,44.5514,44.5514,44.502,44.5082,12566.1376
2007-10-16 14:35:00,72.04,72.08,71.93,71.98,16754.85008818342,44.502,44.5267,44.4341,44.465,16754.8501
2007-10-16 14:40:00,71.99,72.06,71.97,72.06,9700.176366843032,44.4711,44.5144,44.4588,44.5144,9700.1764
2007-10-16 14:45:00,72.04,72.16,72.04,72.14,104276.8959435626,44.502,44.5761,44.502,44.5638,104276.8959
2007-10-16 14:50:00,72.15,72.2,72.12,72.12,24911.81657848324,44.57,44.6009,44.5514,44.5514,24911.8166
2007-10-16 14:55:00,72.12,72.14,72.09,72.12,8928.571428571428,44.5514,44.5638,44.5329,44.5514,8928.5714
2007-10-16 15:00:00,72.13,72.24,72.12,72.21,24360.670194003524,44.5576,44.6256,44.5514,44.607,24360.6702
2007-10-16 15:05:00,72.21,72.25,72.21,72.23,38470.0176366843,44.607,44.6317,44.607,44.6194,38470.0176
2007-10-16 15:10:00,72.22,72.25,72.19,72.25,35714.28571428571,44.6132,44.6317,44.5947,44.6317,35714.2857
2007-10-16 15:15:00,72.25,72.31,72.17,72.23,18518.518518518515,44.6317,44.6688,44.5823,44.6194,18518.5185
2007-10-16 15:20:00,72.22,72.23,72.19,72.21,15432.098765432096,44.6132,44.6194,44.5947,44.607,15432.0988
2007-10-16 15:25:00,72.22,72.38,72.22,72.38,54343.03350970017,44.6132,44.712,44.6132,44.712,54343.0335
2007-10-16 15:30:00,72.38,72.59,72.31,72.53,190696.6490299824,44.712,44.8418,44.6688,44.8047,190696.649
2007-10-16 15:35:00,72.52,72.76,72.51,72.65,66137.56613756613,44.7985,44.9468,44.7924,44.8788,66137.5661
2007-10-16 15:40:00,72.65,72.65,72.57,72.62,60185.185185185175,44.8788,44.8788,44.8294,44.8603,60185.1852
2007-10-16 15:45:00,72.63,72.76,72.58,72.72,107363.31569664902,44.8665,44.9468,44.8356,44.9221,107363.3157
2007-10-16 15:50:00,72.72,72.83,72.71,72.8,93805.11463844797,44.9221,44.99,44.9159,44.9715,93805.1146
2007-10-16 15:55:00,72.8,72.88,72.8,72.88,162918.87125220455,44.9715,45.0209,44.9715,45.0209,162918.8713
2007-10-17 09:30:00,73.03,73.17,72.68,73.09,131062.61022927688,45.1136,45.2001,44.8974,45.1506,131062.6102
2007-10-17 09:35:00,73.13,73.46,73.1,73.37,67680.77601410935,45.1754,45.3792,45.1568,45.3236,67680.776
2007-10-17 09:40:00,73.36,73.72,73.34,73.65,74625.22045855378,45.3174,45.5398,45.3051,45.4966,74625.2205
2007-10-17 09:45:00,73.65,73.65,73.19,73.33,47729.27689594356,45.4966,45.4966,45.2124,45.2989,47729.2769
2007-10-17 09:50:00,73.31,73.31,73.17,73.17,11904.761904761905,45.2865,45.2865,45.2001,45.2001,11904.7619
2007-10-17 09:55:00,73.19,73.3,73.09,73.12,22045.85537918871,45.2124,45.2804,45.1506,45.1692,22045.8554
2007-10-17 10:00:00,73.1,73.31,73.1,73.28,16644.620811287477,45.1568,45.2865,45.1568,45.268,16644.6208
2007-10-17 10:05:00,73.3,73.36,73.16,73.2,26895.943562610228,45.2804,45.3174,45.1939,45.2186,26895.9436
2007-10-17 10:10:00,73.17,73.19,73.08,73.1,15321.869488536153,45.2001,45.2124,45.1445,45.1568,15321.8695
2007-10-17 10:15:00,73.1,73.15,72.97,73.02,36706.3492063492,45.1568,45.1877,45.0765,45.1074,36706.3492
2007-10-17 10:20:00,73.01,73.11,73.01,73.09,15542.32804232804,45.1012,45.163,45.1012,45.1506,15542.328
2007-10-17 10:25:00,73.08,73.23,73.07,73.2,19731.040564373896,45.1445,45.2371,45.1383,45.2186,19731.0406
2007-10-17 10:30:00,73.21,73.3,73.09,73.13,40895.061728395056,45.2248,45.2804,45.1506,45.1754,40895.0617
2007-10-17 10:35:00,73.13,73.13,73.05,73.07,20723.104056437387,45.1754,45.1754,45.1259,45.1383,20723.1041
2007-10-17 10:40:00,73.06,73.07,72.94,72.98,12455.90828924162,45.1321,45.1383,45.058,45.0827,12455.9083
2007-10-17 10:45:00,72.98,72.98,72.83,72.94,17195.767195767196,45.0827,45.0827,44.99,45.058,17195.7672
2007-10-17 10:50:00,72.94,72.96,72.9,72.9,11353.615520282186,45.058,45.0703,45.0333,45.0333,11353.6155
2007-10-17 10:55:00,72.9,73.01,72.88,72.98,12125.220458553791,45.0333,45.1012,45.0209,45.0827,12125.2205
2007-10-17 11:00:00,72.98,73.07,72.9,72.97,22376.54320987654,45.0827,45.1383,45.0333,45.0765,22376.5432
2007-10-17 11:05:00,72.98,72.98,72.81,72.86,11243.38624338624,45.0827,45.0827,44.9777,45.0086,11243.3862
2007-10-17 11:10:00,72.88,72.91,72.87,72.88,6834.2151675485,45.0209,45.0395,45.0147,45.0209,6834.2152
2007-10-17 11:15:00,72.88,72.88,72.85,72.88,8046.737213403879,45.0209,45.0209,45.0024,45.0209,8046.7372
2007-10-17 11:20:00,72.88,72.89,72.78,72.8,13999.11816578483,45.0209,45.0271,44.9591,44.9715,13999.1182
2007-10-17 11:25:00,72.8,72.81,72.74,72.78,8156.966490299823,44.9715,44.9777,44.9344,44.9591,8156.9665
2007-10-17 11:30:00,72.77,72.85,72.73,72.85,12676.366843033507,44.953,45.0024,44.9283,45.0024,12676.3668
2007-10-17 11:35:00,72.85,72.87,72.78,72.85,16644.620811287477,45.0024,45.0147,44.9591,45.0024,16644.6208
2007-10-17 11:40:00,72.87,72.98,72.86,72.98,7716.049382716048,45.0147,45.0827,45.0086,45.0827,7716.0494
2007-10-17 11:45:00,72.98,73.02,72.95,72.99,15321.869488536153,45.0827,45.1074,45.0642,45.0889,15321.8695
2007-10-17 11:50:00,73.0,73.09,73.0,73.08,11684.303350970016,45.095,45.1506,45.095,45.1445,11684.3034
2007-10-17 11:55:00,73.08,73.08,72.97,72.98,16203.703703703704,45.1445,45.1445,45.0765,45.0827,16203.7037
2007-10-17 12:00:00,72.96,72.99,72.96,72.98,11133.156966490298,45.0703,45.0889,45.0703,45.0827,11133.157
2007-10-17 12:05:00,72.98,72.98,72.97,72.98,5731.922398589065,45.0827,45.0827,45.0765,45.0827,5731.9224
2007-10-17 12:10:00,72.98,73.03,72.96,73.02,15542.32804232804,45.0827,45.1136,45.0703,45.1074,15542.328
2007-10-17 12:15:00,73.02,73.12,73.02,73.07,14660.493827160491,45.1074,45.1692,45.1074,45.1383,14660.4938
2007-10-17 12:20:00,73.05,73.07,72.96,72.96,4629.629629629629,45.1259,45.1383,45.0703,45.0703,4629.6296
2007-10-17 12:25:00,72.96,72.96,72.66,72.66,32297.17813051146,45.0703,45.0703,44.885,44.885,32297.1781
2007-10-17 12:30:00,72.73,72.78,72.66,72.66,12014.991181657848,44.9283,44.9591,44.885,44.885,12014.9912
2007-10-17 12:35:00,72.67,72.69,72.58,72.59,12786.596119929452,44.8912,44.9035,44.8356,44.8418,12786.5961
2007-10-17 12:40:00,72.62,72.66,72.59,72.59,8377.42504409171,44.8603,44.885,44.8418,44.8418,8377.425
2007-10-17 12:45:00,72.59,72.67,72.57,72.65,15101.410934744266,44.8418,44.8912,44.8294,44.8788,15101.4109
2007-10-17 12:50:00,72.68,72.69,72.54,72.54,7495.5908289241615,44.8974,44.9035,44.8109,44.8109,7495.5908
2007-10-17 12:55:00,72.55,72.62,72.52,72.59,17636.68430335097,44.8171,44.8603,44.7985,44.8418,17636.6843
2007-10-17 13:00:00,72.58,72.63,72.5,72.5,20833.33333333333,44.8356,44.8665,44.7862,44.7862,20833.3333
2007-10-17 13:05:00,72.52,72.53,72.27,72.27,16424.162257495587,44.7985,44.8047,44.6441,44.6441,16424.1623
2007-10-17 13:10:00,72.26,72.42,72.2,72.42,12125.220458553791,44.6379,44.7368,44.6009,44.7368,12125.2205
2007-10-17 13:15:00,72.41,72.46,72.36,72.36,11463.84479717813,44.7306,44.7615,44.6997,44.6997,11463.8448
2007-10-17 13:20:00,72.35,72.39,72.29,72.35,7385.361552028218,44.6935,44.7182,44.6565,44.6935,7385.3616
2007-10-17 13:25:00,72.35,72.4,72.35,72.38,19731.040564373896,44.6935,44.7244,44.6935,44.712,19731.0406
2007-10-17 13:30:00,72.39,72.49,72.38,72.48,14219.576719576718,44.7182,44.78,44.712,44.7738,14219.5767
2007-10-17 13:35:00,72.47,72.59,72.47,72.52,23368.60670194004,44.7676,44.8418,44.7676,44.7985,23368.6067
2007-10-17 13:40:00,72.52,72.54,72.46,72.49,23919.75308641975,44.7985,44.8109,44.7615,44.78,23919.7531
2007-10-17 13:45:00,72.5,72.59,72.49,72.57,25352.73368606701,44.7862,44.8418,44.78,44.8294,25352.7337
2007-10-17 13:50:00,72.56,72.59,72.24,72.33,23258.377425044087,44.8232,44.8418,44.6256,44.6812,23258.3774
2007-10-17 13:55:00,72.33,72.34,72.18,72.23,17195.767195767196,44.6812,44.6873,44.5885,44.6194,17195.7672
2007-10-17 14:00:00,72.23,72.38,72.17,72.35,24911.81657848324,44.6194,44.712,44.5823,44.6935,24911.8166
2007-10-17 14:05:00,72.34,72.58,72.34,72.58,13558.201058201055,44.6873,44.8356,44.6873,44.8356,13558.2011
2007-10-17 14:10:00,72.59,72.68,72.52,72.55,18628.74779541446,44.8418,44.8974,44.7985,44.8171,18628.7478
2007-10-17 14:15:00,72.55,72.58,72.48,72.58,9810.405643738975,44.8171,44.8356,44.7738,44.8356,9810.4056
2007-10-17 14:20:00,72.58,72.58,72.47,72.52,11463.84479717813,44.8356,44.8356,44.7676,44.7985,11463.8448
2007-10-17 14:25:00,72.53,72.53,72.41,72.49,8267.195767195766,44.8047,44.8047,44.7306,44.78,8267.1958
2007-10-17 14:30:00,72.49,72.5,72.38,72.44,12896.825396825396,44.78,44.7862,44.712,44.7491,12896.8254
2007-10-17 14:35:00,72.45,72.47,72.39,72.47,9038.80070546737,44.7553,44.7676,44.7182,44.7676,9038.8007
2007-10-17 14:40:00,72.46,72.53,72.45,72.53,11684.303350970016,44.7615,44.8047,44.7553,44.8047,11684.3034
2007-10-17 14:45:00,72.53,72.59,72.49,72.49,13117.283950617282,44.8047,44.8418,44.78,44.78,13117.284
2007-10-17 14:50:00,72.49,72.54,72.43,72.49,14329.805996472662,44.78,44.8109,44.7429,44.78,14329.806
2007-10-17 14:55:00,72.5,72.63,72.5,72.62,14109.347442680775,44.7862,44.8665,44.7862,44.8603,14109.3474
2007-10-17 15:00:00,72.61,72.72,72.57,72.57,18959.43562610229,44.8541,44.9221,44.8294,44.8294,18959.4356
2007-10-17 15:05:00,72.57,72.64,72.52,72.59,22266.3139329806,44.8294,44.8727,44.7985,44.8418,22266.3139
2007-10-17 15:10:00,72.63,72.66,72.5,72.66,18187.830687830687,44.8665,44.885,44.7862,44.885,18187.8307
2007-10-17 15:15:00,72.66,72.78,72.62,72.62,17085.53791887125,44.885,44.9591,44.8603,44.8603,17085.5379
2007-10-17 15:20:00,72.61,72.66,72.58,72.61,19951.499118165782,44.8541,44.885,44.8356,44.8541,19951.4991
2007-10-17 15:25:00,72.63,72.7,72.61,72.69,28769.841269841265,44.8665,44.9097,44.8541,44.9035,28769.8413
2007-10-17 15:30:00,72.68,72.73,72.57,72.59,29100.529100529096,44.8974,44.9283,44.8294,44.8418,29100.5291
2007-10-17 15:35:00,72.59,72.68,72.59,72.62,38800.70546737213,44.8418,44.8974,44.8418,44.8603,38800.7055
2007-10-17 15:40:00,72.62,72.81,72.62,72.8,40343.91534391534,44.8603,44.9777,44.8603,44.9715,40343.9153
2007-10-17 15:45:00,72.8,72.9,72.8,72.86,36044.97354497354,44.9715,45.0333,44.9715,45.0086,36044.9735
2007-10-17 15:50:00,72.85,72.86,72.76,72.76,33179.01234567901,45.0024,45.0086,44.9468,44.9468,33179.0123
2007-10-17 15:55:00,72.76,72.9,72.76,72.87,61287.47795414461,44.9468,45.0333,44.9468,45.0147,61287.478
2007-10-18 09:30:00,72.49,72.8,72.49,72.78,21384.47971781305,44.78,44.9715,44.78,44.9591,21384.4797
2007-10-18 09:35:00,72.8,72.93,72.77,72.91,13337.742504409169,44.9715,45.0518,44.953,45.0395,13337.7425
2007-10-18 09:40:00,72.92,72.94,72.82,72.85,15432.098765432096,45.0456,45.058,44.9839,45.0024,15432.0988
2007-10-18 09:45:00,72.85,72.88,72.83,72.85,11794.53262786596,45.0024,45.0209,44.99,45.0024,11794.5326
2007-10-18 09:50:00,72.84,72.98,72.73,72.93,16754.85008818342,44.9962,45.0827,44.9283,45.0518,16754.8501
2007-10-18 09:55:00,72.94,73.1,72.94,73.06,22486.772486772483,45.058,45.1568,45.058,45.1321,22486.7725
2007-10-18 10:00:00,73.02,73.03,72.79,72.79,12235.449735449734,45.1074,45.1136,44.9653,44.9653,12235.4497
2007-10-18 10:05:00,72.79,72.87,72.78,72.84,11353.615520282186,44.9653,45.0147,44.9591,44.9962,11353.6155
2007-10-18 10:10:00,72.82,72.86,72.81,72.85,6944.444444444443,44.9839,45.0086,44.9777,45.0024,6944.4444
2007-10-18 10:15:00,72.83,72.88,72.83,72.85,16313.932980599646,44.99,45.0209,44.99,45.0024,16313.933
2007-10-18 10:20:00,72.87,72.88,72.82,72.82,8156.966490299823,45.0147,45.0209,44.9839,44.9839,8156.9665
2007-10-18 10:25:00,72.81,72.93,72.75,72.93,15321.869488536153,44.9777,45.0518,44.9406,45.0518,15321.8695
2007-10-18 10:30:00,72.91,72.91,72.82,72.85,14991.181657848325,45.0395,45.0395,44.9839,45.0024,14991.1817
2007-10-18 10:35:00,72.84,72.87,72.78,72.79,13007.05467372134,44.9962,45.0147,44.9591,44.9653,13007.0547
2007-10-18 10:40:00,72.8,72.82,72.72,72.76,8487.654320987653,44.9715,44.9839,44.9221,44.9468,8487.6543
2007-10-18 10:45:00,72.74,72.76,72.7,72.74,8046.737213403879,44.9344,44.9468,44.9097,44.9344,8046.7372
2007-10-18 10:50:00,72.73,72.73,72.69,72.72,5401.234567901234,44.9283,44.9283,44.9035,44.9221,5401.2346
2007-10-18 10:55:00,72.72,72.73,72.7,72.71,7054.673721340388,44.9221,44.9283,44.9097,44.9159,7054.6737
2007-10-18 11:00:00,72.71,72.76,72.69,72.71,9920.63492063492,44.9159,44.9468,44.9035,44.9159,9920.6349
2007-10-18 11:05:00,72.71,72.77,72.7,72.73,12566.137566137564,44.9159,44.953,44.9097,44.9283,12566.1376
2007-10-18 11:10:00,72.72,72.74,72.61,72.61,15873.015873015873,44.9221,44.9344,44.8541,44.8541,15873.0159
2007-10-18 11:15:00,72.61,72.63,72.59,72.61,10692.239858906523,44.8541,44.8665,44.8418,44.8541,10692.2399
2007-10-18 11:20:00,72.6,72.61,72.58,72.59,6944.444444444443,44.848,44.8541,44.8356,44.8418,6944.4444
2007-10-18 11:25:00,72.59,72.61,72.53,72.59,14329.805996472662,44.8418,44.8541,44.8047,44.8418,14329.806
2007-10-18 11:30:00,72.59,72.68,72.59,72.68,6283.068783068782,44.8418,44.8974,44.8418,44.8974,6283.0688
2007-10-18 11:35:00,72.68,72.79,72.66,72.79,12896.825396825396,44.8974,44.9653,44.885,44.9653,12896.8254
2007-10-18 11:40:00,72.79,72.88,72.68,72.76,22156.08465608465,44.9653,45.0209,44.8974,44.9468,22156.0847
2007-10-18 11:45:00,72.77,72.77,72.74,72.74,3858.024691358024,44.953,44.953,44.9344,44.9344,3858.0247
2007-10-18 11:50:00,72.74,72.83,72.73,72.83,9920.63492063492,44.9344,44.99,44.9283,44.99,9920.6349
2007-10-18 11:55:00,72.84,72.91,72.84,72.89,5621.693121693121,44.9962,45.0395,44.9962,45.0271,5621.6931
2007-10-18 12:00:00,72.9,72.98,72.83,72.91,19951.499118165782,45.0333,45.0827,44.99,45.0395,19951.4991
2007-10-18 12:05:00,72.91,72.91,72.84,72.88,8046.737213403879,45.0395,45.0395,44.9962,45.0209,8046.7372
2007-10-18 12:10:00,72.88,72.93,72.87,72.87,13117.283950617282,45.0209,45.0518,45.0147,45.0147,13117.284
2007-10-18 12:15:00,72.88,72.97,72.86,72.96,10030.864197530864,45.0209,45.0765,45.0086,45.0703,10030.8642
2007-10-18 12:20:00,72.97,73.09,72.96,73.04,13227.513227513226,45.0765,45.1506,45.0703,45.1198,13227.5132
2007-10-18 12:25:00,73.05,73.06,72.94,72.94,8597.883597883598,45.1259,45.1321,45.058,45.058,8597.8836
2007-10-18 12:30:00,72.94,72.95,72.89,72.92,9479.717813051146,45.058,45.0642,45.0271,45.0456,9479.7178
2007-10-18 12:35:00,72.91,72.98,72.9,72.9,7385.361552028218,45.0395,45.0827,45.0333,45.0333,7385.3616
2007-10-18 12:40:00,72.91,72.93,72.87,72.89,7385.361552028218,45.0395,45.0518,45.0147,45.0271,7385.3616
2007-10-18 12:45:00,72.88,72.92,72.88,72.91,9259.259259259255,45.0209,45.0456,45.0209,45.0395,9259.2593
2007-10-18 12:50:00,72.92,72.96,72.87,72.88,17967.3721340388,45.0456,45.0703,45.0147,45.0209,17967.3721
2007-10-18 12:55:00,72.88,72.88,72.81,72.81,9479.717813051146,45.0209,45.0209,44.9777,44.9777,9479.7178
2007-10-18 13:00:00,72.81,72.85,72.81,72.82,8046.737213403879,44.9777,45.0024,44.9777,44.9839,8046.7372
2007-10-18 13:05:00,72.82,72.88,72.82,72.88,8377.42504409171,44.9839,45.0209,44.9839,45.0209,8377.425
2007-10-18 13:10:00,72.88,72.92,72.86,72.89,14991.181657848325,45.0209,45.0456,45.0086,45.0271,14991.1817
2007-10-18 13:15:00,72.89,73.02,72.89,73.01,13888.888888888889,45.0271,45.1074,45.0271,45.1012,13888.8889
2007-10-18 13:20:00,73.03,73.03,72.95,72.96,6503.5273368606695,45.1136,45.1136,45.0642,45.0703,6503.5273
2007-10-18 13:25:00,72.95,72.95,72.9,72.94,4409.171075837742,45.0642,45.0642,45.0333,45.058,4409.1711
2007-10-18 13:30:00,72.94,73.08,72.93,73.07,10912.698412698412,45.058,45.1445,45.0518,45.1383,10912.6984
2007-10-18 13:35:00,73.07,73.08,72.99,72.99,13007.05467372134,45.1383,45.1445,45.0889,45.0889,13007.0547
2007-10-18 13:40:00,73.02,73.05,73.02,73.03,7495.5908289241615,45.1074,45.1259,45.1074,45.1136,7495.5908
2007-10-18 13:45:00,73.04,73.05,72.99,73.04,13999.11816578483,45.1198,45.1259,45.0889,45.1198,13999.1182
2007-10-18 13:50:00,73.04,73.17,73.04,73.14,19731.040564373896,45.1198,45.2001,45.1198,45.1815,19731.0406
2007-10-18 13:55:00,73.15,73.23,73.13,73.22,13999.11816578483,45.1877,45.2371,45.1754,45.231,13999.1182
2007-10-18 14:00:00,73.22,73.27,73.22,73.26,20833.33333333333,45.231,45.2618,45.231,45.2557,20833.3333
2007-10-18 14:05:00,73.26,73.26,73.19,73.19,10802.469135802468,45.2557,45.2557,45.2124,45.2124,10802.4691
2007-10-18 14:10:00,73.19,73.2,73.16,73.17,11022.927689594357,45.2124,45.2186,45.1939,45.2001,11022.9277
2007-10-18 14:15:00,73.17,73.18,73.15,73.15,21935.626102292765,45.2001,45.2062,45.1877,45.1877,21935.6261
2007-10-18 14:20:00,73.16,73.17,73.05,73.05,20171.95767195767,45.1939,45.2001,45.1259,45.1259,20171.9577
2007-10-18 14:25:00,73.07,73.07,72.93,72.96,15652.557319223984,45.1383,45.1383,45.0518,45.0703,15652.5573
2007-10-18 14:30:00,72.96,72.96,72.88,72.92,24581.12874779541,45.0703,45.0703,45.0209,45.0456,24581.1287
2007-10-18 14:35:00,72.94,72.96,72.91,72.94,7495.5908289241615,45.058,45.0703,45.0395,45.058,7495.5908
2007-10-18 14:40:00,72.95,73.04,72.93,73.01,15762.786596119928,45.0642,45.1198,45.0518,45.1012,15762.7866
2007-10-18 14:45:00,73.02,73.02,72.95,72.95,23368.60670194004,45.1074,45.1074,45.0642,45.0642,23368.6067
2007-10-18 14:50:00,72.96,73.03,72.94,73.01,10692.239858906523,45.0703,45.1136,45.058,45.1012,10692.2399
2007-10-18 14:55:00,73.0,73.07,72.98,73.0,36816.578483245146,45.095,45.1383,45.0827,45.095,36816.5785
2007-10-18 15:00:00,72.99,73.08,72.95,73.08,23919.75308641975,45.0889,45.1445,45.0642,45.1445,23919.7531
2007-10-18 15:05:00,73.08,73.12,73.04,73.04,22266.3139329806,45.1445,45.1692,45.1198,45.1198,22266.3139
2007-10-18 15:10:00,73.04,73.07,73.03,73.04,26344.79717813051,45.1198,45.1383,45.1136,45.1198,26344.7972
2007-10-18 15:15:00,73.03,73.05,72.97,72.98,18187.830687830687,45.1136,45.1259,45.0765,45.0827,18187.8307
2007-10-18 15:20:00,73.0,73.0,72.94,72.94,17195.767195767196,45.095,45.095,45.058,45.058,17195.7672
2007-10-18 15:25:00,72.95,72.97,72.9,72.93,17967.3721340388,45.0642,45.0765,45.0333,45.0518,17967.3721
2007-10-18 15:30:00,72.92,72.95,72.92,72.93,15321.869488536153,45.0456,45.0642,45.0456,45.0518,15321.8695
2007-10-18 15:35:00,72.94,72.95,72.92,72.92,31635.8024691358,45.058,45.0642,45.0456,45.0456,31635.8025
2007-10-18 15:40:00,72.92,72.95,72.9,72.94,30202.821869488533,45.0456,45.0642,45.0333,45.058,30202.8219
2007-10-18 15:45:00,72.94,72.96,72.91,72.94,20392.416225749555,45.058,45.0703,45.0395,45.058,20392.4162
2007-10-18 15:50:00,72.93,73.07,72.93,73.06,34501.76366843033,45.0518,45.1383,45.0518,45.1321,34501.7637
2007-10-18 15:55:00,73.05,73.07,72.97,72.97,56327.16049382716,45.1259,45.1383,45.0765,45.0765,56327.1605
2007-10-19 09:30:00,72.75,73.15,72.75,73.09,251763.66843033503,44.9406,45.1877,44.9406,45.1506,251763.6684
2007-10-19 09:35:00,73.08,73.15,72.81,72.81,13007.05467372134,45.1445,45.1877,44.9777,44.9777,13007.0547
2007-10-19 09:40:00,72.81,72.84,72.6,72.69,21604.938271604937,44.9777,44.9962,44.848,44.9035,21604.9383
2007-10-19 09:45:00,72.66,72.7,72.39,72.39,27888.00705467372,44.885,44.9097,44.7182,44.7182,27888.0071
2007-10-19 09:50:00,72.42,72.53,72.4,72.52,13337.742504409169,44.7368,44.8047,44.7244,44.7985,13337.7425
2007-10-19 09:55:00,72.52,72.6,72.49,72.54,10582.01058201058,44.7985,44.848,44.78,44.8109,10582.0106
2007-10-19 10:00:00,72.54,72.56,72.25,72.27,12014.991181657848,44.8109,44.8232,44.6317,44.6441,12014.9912
2007-10-19 10:05:00,72.26,72.26,72.16,72.25,29431.216931216928,44.6379,44.6379,44.5761,44.6317,29431.2169
2007-10-19 10:10:00,72.23,72.29,72.2,72.24,9149.029982363314,44.6194,44.6565,44.6009,44.6256,9149.03
2007-10-19 10:15:00,72.3,72.38,72.25,72.25,5621.693121693121,44.6626,44.712,44.6317,44.6317,5621.6931
2007-10-19 10:20:00,72.25,72.42,72.25,72.35,9920.63492063492,44.6317,44.7368,44.6317,44.6935,9920.6349
2007-10-19 10:25:00,72.35,72.42,72.35,72.36,9589.947089947089,44.6935,44.7368,44.6935,44.6997,9589.9471
2007-10-19 10:30:00,72.36,72.36,72.13,72.13,20723.104056437387,44.6997,44.6997,44.5576,44.5576,20723.1041
2007-10-19 10:35:00,72.14,72.31,72.08,72.29,19400.352733686064,44.5638,44.6688,44.5267,44.6565,19400.3527
2007-10-19 10:40:00,72.29,72.39,72.18,72.35,25462.96296296296,44.6565,44.7182,44.5885,44.6935,25462.963
2007-10-19 10:45:00,72.35,72.36,72.3,72.34,4960.317460317459,44.6935,44.6997,44.6626,44.6873,4960.3175
2007-10-19 10:50:00,72.34,72.35,72.24,72.27,5731.922398589065,44.6873,44.6935,44.6256,44.6441,5731.9224
2007-10-19 10:55:00,72.28,72.28,72.1,72.1,12896.825396825396,44.6503,44.6503,44.5391,44.5391,12896.8254
2007-10-19 11:00:00,72.1,72.2,72.09,72.11,16975.308641975305,44.5391,44.6009,44.5329,44.5453,16975.3086
2007-10-19 11:05:00,72.13,72.19,72.09,72.19,18077.60141093474,44.5576,44.5947,44.5329,44.5947,18077.6014
2007-10-19 11:10:00,72.19,72.23,72.19,72.23,6172.839506172839,44.5947,44.6194,44.5947,44.6194,6172.8395
2007-10-19 11:15:00,72.21,72.26,72.19,72.26,8818.342151675484,44.607,44.6379,44.5947,44.6379,8818.3422
2007-10-19 11:20:00,72.26,72.29,72.21,72.29,11904.761904761905,44.6379,44.6565,44.607,44.6565,11904.7619
2007-10-19 11:25:00,72.27,72.34,72.24,72.34,5621.693121693121,44.6441,44.6873,44.6256,44.6873,5621.6931
2007-10-19 11:30:00,72.31,72.34,72.12,72.13,19731.040564373896,44.6688,44.6873,44.5514,44.5576,19731.0406
2007-10-19 11:35:00,72.17,72.37,72.16,72.32,10912.698412698412,44.5823,44.7059,44.5761,44.675,10912.6984
2007-10-19 11:40:00,72.33,72.36,72.24,72.28,6944.444444444443,44.6812,44.6997,44.6256,44.6503,6944.4444
2007-10-19 11:45:00,72.31,72.39,72.28,72.39,6283.068783068782,44.6688,44.7182,44.6503,44.7182,6283.0688
2007-10-19 11:50:00,72.41,72.48,72.39,72.43,8597.883597883598,44.7306,44.7738,44.7182,44.7429,8597.8836
2007-10-19 11:55:00,72.45,72.57,72.44,72.57,12786.596119929452,44.7553,44.8294,44.7491,44.8294,12786.5961
2007-10-19 12:00:00,72.59,72.59,72.48,72.49,15101.410934744266,44.8418,44.8418,44.7738,44.78,15101.4109
2007-10-19 12:05:00,72.49,72.55,72.4,72.45,18408.289241622573,44.78,44.8171,44.7244,44.7553,18408.2892
2007-10-19 12:10:00,72.46,72.55,72.46,72.52,5731.922398589065,44.7615,44.8171,44.7615,44.7985,5731.9224
2007-10-19 12:15:00,72.55,72.6,72.53,72.58,8818.342151675484,44.8171,44.848,44.8047,44.8356,8818.3422
2007-10-19 12:20:00,72.6,72.6,72.53,72.54,5291.00529100529,44.848,44.848,44.8047,44.8109,5291.0053
2007-10-19 12:25:00,72.58,72.62,72.42,72.42,12125.220458553791,44.8356,44.8603,44.7368,44.7368,12125.2205
2007-10-19 12:30:00,72.45,72.52,72.4,72.49,8046.737213403879,44.7553,44.7985,44.7244,44.78,8046.7372
2007-10-19 12:35:00,72.48,72.58,72.48,72.58,5511.463844797177,44.7738,44.8356,44.7738,44.8356,5511.4638
2007-10-19 12:40:00,72.58,72.63,72.51,72.51,7385.361552028218,44.8356,44.8665,44.7924,44.7924,7385.3616
2007-10-19 12:45:00,72.55,72.57,72.41,72.49,7495.5908289241615,44.8171,44.8294,44.7306,44.78,7495.5908
2007-10-19 12:50:00,72.46,72.49,72.36,72.36,4078.483245149912,44.7615,44.78,44.6997,44.6997,4078.4832
2007-10-19 12:55:00,72.36,72.36,72.29,72.32,5621.693121693121,44.6997,44.6997,44.6565,44.675,5621.6931
2007-10-19 13:00:00,72.34,72.34,72.21,72.23,6283.068783068782,44.6873,44.6873,44.607,44.6194,6283.0688
2007-10-19 13:05:00,72.25,72.29,72.22,72.29,6723.985890652557,44.6317,44.6565,44.6132,44.6565,6723.9859
2007-10-19 13:10:00,72.28,72.28,72.24,72.28,5511.463844797177,44.6503,44.6503,44.6256,44.6503,5511.4638
2007-10-19 13:15:00,72.28,72.28,72.18,72.19,10692.239858906523,44.6503,44.6503,44.5885,44.5947,10692.2399
2007-10-19 13:20:00,72.19,72.21,72.12,72.14,13999.11816578483,44.5947,44.607,44.5514,44.5638,13999.1182
2007-10-19 13:25:00,72.17,72.28,72.16,72.28,9479.717813051146,44.5823,44.6503,44.5761,44.6503,9479.7178
2007-10-19 13:30:00,72.28,72.36,72.28,72.34,6503.5273368606695,44.6503,44.6997,44.6503,44.6873,6503.5273
2007-10-19 13:35:00,72.33,72.37,72.29,72.3,6723.985890652557,44.6812,44.7059,44.6565,44.6626,6723.9859
2007-10-19 13:40:00,72.31,72.32,72.28,72.29,13447.971781305114,44.6688,44.675,44.6503,44.6565,13447.9718
2007-10-19 13:45:00,72.31,72.47,72.31,72.42,11463.84479717813,44.6688,44.7676,44.6688,44.7368,11463.8448
2007-10-19 13:50:00,72.41,72.45,72.39,72.44,4739.858906525573,44.7306,44.7553,44.7182,44.7491,4739.8589
2007-10-19 13:55:00,72.44,72.49,72.37,72.43,11904.761904761905,44.7491,44.78,44.7059,44.7429,11904.7619
2007-10-19 14:00:00,72.42,72.42,72.28,72.32,14109.347442680775,44.7368,44.7368,44.6503,44.675,14109.3474
2007-10-19 14:05:00,72.33,72.42,72.33,72.36,13778.659611992944,44.6812,44.7368,44.6812,44.6997,13778.6596
2007-10-19 14:10:00,72.35,72.48,72.34,72.34,13117.283950617282,44.6935,44.7738,44.6873,44.6873,13117.284
2007-10-19 14:15:00,72.31,72.33,72.23,72.29,13007.05467372134,44.6688,44.6812,44.6194,44.6565,13007.0547
2007-10-19 14:20:00,72.29,72.29,72.14,72.26,16644.620811287477,44.6565,44.6565,44.5638,44.6379,16644.6208
2007-10-19 14:25:00,72.28,72.31,72.19,72.27,16424.162257495587,44.6503,44.6688,44.5947,44.6441,16424.1623
2007-10-19 14:30:00,72.22,72.26,72.19,72.23,10030.864197530864,44.6132,44.6379,44.5947,44.6194,10030.8642
2007-10-19 14:35:00,72.21,72.23,72.08,72.14,18298.059964726628,44.607,44.6194,44.5267,44.5638,18298.06
2007-10-19 14:40:00,72.14,72.18,72.02,72.02,10471.781305114637,44.5638,44.5885,44.4897,44.4897,10471.7813
2007-10-19 14:45:00,72.05,72.11,71.99,72.07,10471.781305114637,44.5082,44.5453,44.4711,44.5206,10471.7813
2007-10-19 14:50:00,72.06,72.06,71.82,71.82,18077.60141093474,44.5144,44.5144,44.3661,44.3661,18077.6014
2007-10-19 14:55:00,71.82,71.84,71.69,71.74,22266.3139329806,44.3661,44.3785,44.2858,44.3167,22266.3139
2007-10-19 15:00:00,71.72,71.84,71.69,71.77,22707.231040564373,44.3043,44.3785,44.2858,44.3352,22707.231
2007-10-19 15:05:00,71.77,71.99,71.75,71.99,23258.377425044087,44.3352,44.4711,44.3229,44.4711,23258.3774
2007-10-19 15:10:00,71.99,71.99,71.79,71.83,23589.06525573192,44.4711,44.4711,44.3476,44.3723,23589.0653
2007-10-19 15:15:00,71.83,71.92,71.81,71.81,40233.68606701939,44.3723,44.4279,44.3599,44.3599,40233.6861
2007-10-19 15:20:00,71.8,71.8,71.67,71.73,20723.104056437387,44.3538,44.3538,44.2735,44.3105,20723.1041
2007-10-19 15:25:00,71.73,71.87,71.73,71.79,32186.948853615515,44.3105,44.397,44.3105,44.3476,32186.9489
2007-10-19 15:30:00,71.71,71.87,71.71,71.81,43871.25220458553,44.2982,44.397,44.2982,44.3599,43871.2522
2007-10-19 15:35:00,71.81,71.94,71.69,71.9,27447.089947089946,44.3599,44.4402,44.2858,44.4155,27447.0899
2007-10-19 15:40:00,71.9,71.9,71.61,71.63,37588.18342151675,44.4155,44.4155,44.2364,44.2487,37588.1834
2007-10-19 15:45:00,71.63,71.64,71.38,71.41,39462.08112874779,44.2487,44.2549,44.0943,44.1128,39462.0811
2007-10-19 15:50:00,71.4,71.53,71.4,71.44,39021.16402116402,44.1067,44.187,44.1067,44.1314,39021.164
2007-10-19 15:55:00,71.44,71.49,71.32,71.35,56768.07760141093,44.1314,44.1623,44.0572,44.0758,56768.0776
2007-10-22 09:30:00,70.86,71.31,70.86,71.24,35163.13932980599,43.7731,44.0511,43.7731,44.0078,35163.1393
2007-10-22 09:35:00,71.25,71.43,71.2,71.38,19731.040564373896,44.014,44.1252,43.9831,44.0943,19731.0406
2007-10-22 09:40:00,71.39,71.42,71.32,71.36,35273.36860670194,44.1005,44.119,44.0572,44.082,35273.3686
2007-10-22 09:45:00,71.38,71.49,71.22,71.22,46737.21340388007,44.0943,44.1623,43.9955,43.9955,46737.2134
2007-10-22 09:50:00,71.23,71.27,71.05,71.16,27447.089947089946,44.0016,44.0264,43.8905,43.9584,27447.0899
2007-10-22 09:55:00,71.15,71.22,70.87,70.92,22156.08465608465,43.9522,43.9955,43.7793,43.8101,22156.0847
2007-10-22 10:00:00,70.92,70.98,70.82,70.89,20943.56261022928,43.8101,43.8472,43.7484,43.7916,20943.5626
2007-10-22 10:05:00,70.89,71.14,70.86,71.09,22707.231040564373,43.7916,43.9461,43.7731,43.9152,22707.231
2007-10-22 10:10:00,71.12,71.32,71.07,71.24,37147.266313932974,43.9337,44.0572,43.9028,44.0078,37147.2663
2007-10-22 10:15:00,71.24,71.31,71.21,71.25,62499.99999999999,44.0078,44.0511,43.9893,44.014,62500.0
2007-10-22 10:20:00,71.24,71.32,71.21,71.26,40674.60317460317,44.0078,44.0572,43.9893,44.0202,40674.6032
2007-10-22 10:25:00,71.25,71.25,71.12,71.17,11794.53262786596,44.014,44.014,43.9337,43.9646,11794.5326
2007-10-22 10:30:00,71.13,71.2,70.89,70.89,14660.493827160491,43.9399,43.9831,43.7916,43.7916,14660.4938
2007-10-22 10:35:00,70.84,70.86,70.76,70.83,19841.26984126984,43.7607,43.7731,43.7113,43.7546,19841.2698
2007-10-22 10:40:00,70.8,70.92,70.75,70.85,16865.079365079364,43.736,43.8101,43.7051,43.7669,16865.0794
2007-10-22 10:45:00,70.85,70.85,70.63,70.63,16975.308641975305,43.7669,43.7669,43.631,43.631,16975.3086
2007-10-22 10:50:00,70.64,70.66,70.56,70.56,14109.347442680775,43.6372,43.6495,43.5878,43.5878,14109.3474
2007-10-22 10:55:00,70.57,70.63,70.51,70.63,21825.396825396823,43.5939,43.631,43.5569,43.631,21825.3968
2007-10-22 11:00:00,70.63,70.73,70.6,70.63,23809.52380952381,43.631,43.6928,43.6125,43.631,23809.5238
2007-10-22 11:05:00,70.64,70.66,70.56,70.61,17857.142857142855,43.6372,43.6495,43.5878,43.6186,17857.1429
2007-10-22 11:10:00,70.63,70.67,70.5,70.55,12014.991181657848,43.631,43.6557,43.5507,43.5816,12014.9912
2007-10-22 11:15:00,70.53,70.56,70.5,70.52,10141.093474426809,43.5692,43.5878,43.5507,43.5631,10141.0935
2007-10-22 11:20:00,70.52,70.67,70.52,70.65,14991.181657848325,43.5631,43.6557,43.5631,43.6434,14991.1817
2007-10-22 11:25:00,70.65,70.82,70.65,70.77,16754.85008818342,43.6434,43.7484,43.6434,43.7175,16754.8501
2007-10-22 11:30:00,70.77,70.87,70.75,70.84,11904.761904761905,43.7175,43.7793,43.7051,43.7607,11904.7619
2007-10-22 11:35:00,70.82,70.83,70.66,70.66,9369.488536155202,43.7484,43.7546,43.6495,43.6495,9369.4885
2007-10-22 11:40:00,70.66,70.69,70.59,70.63,13117.283950617282,43.6495,43.6681,43.6063,43.631,13117.284
2007-10-22 11:45:00,70.61,70.74,70.56,70.74,12455.90828924162,43.6186,43.699,43.5878,43.699,12455.9083
2007-10-22 11:50:00,70.71,70.74,70.69,70.74,7936.507936507935,43.6804,43.699,43.6681,43.699,7936.5079
2007-10-22 11:55:00,70.75,70.86,70.73,70.83,20171.95767195767,43.7051,43.7731,43.6928,43.7546,20171.9577
2007-10-22 12:00:00,70.82,70.86,70.8,70.82,15762.786596119928,43.7484,43.7731,43.736,43.7484,15762.7866
2007-10-22 12:05:00,70.83,70.86,70.82,70.83,5842.151675485008,43.7546,43.7731,43.7484,43.7546,5842.1517
2007-10-22 12:10:00,70.82,70.83,70.78,70.79,10471.781305114637,43.7484,43.7546,43.7237,43.7298,10471.7813
2007-10-22 12:15:00,70.77,70.8,70.72,70.72,7164.902998236331,43.7175,43.736,43.6866,43.6866,7164.903
2007-10-22 12:20:00,70.73,70.85,70.7,70.85,10141.093474426809,43.6928,43.7669,43.6742,43.7669,10141.0935
2007-10-22 12:25:00,70.88,71.02,70.88,71.02,7054.673721340388,43.7854,43.8719,43.7854,43.8719,7054.6737
2007-10-22 12:30:00,71.0,71.17,71.0,71.14,11904.761904761905,43.8596,43.9646,43.8596,43.9461,11904.7619
2007-10-22 12:35:00,71.13,71.14,70.88,70.88,9038.80070546737,43.9399,43.9461,43.7854,43.7854,9038.8007
2007-10-22 12:40:00,70.88,70.96,70.83,70.96,10471.781305114637,43.7854,43.8349,43.7546,43.8349,10471.7813
2007-10-22 12:45:00,70.96,71.02,70.93,70.98,9700.176366843032,43.8349,43.8719,43.8163,43.8472,9700.1764
2007-10-22 12:50:00,70.97,71.17,70.92,71.11,12676.366843033507,43.841,43.9646,43.8101,43.9275,12676.3668
2007-10-22 12:55:00,71.09,71.39,71.09,71.31,20943.56261022928,43.9152,44.1005,43.9152,44.0511,20943.5626
2007-10-22 13:00:00,71.3,71.51,71.27,71.46,17746.91358024691,44.0449,44.1746,44.0264,44.1437,17746.9136
2007-10-22 13:05:00,71.48,71.51,71.36,71.41,9589.947089947089,44.1561,44.1746,44.082,44.1128,9589.9471
2007-10-22 13:10:00,71.41,71.48,71.33,71.37,13227.513227513226,44.1128,44.1561,44.0634,44.0881,13227.5132
2007-10-22 13:15:00,71.37,71.37,71.29,71.29,8267.195767195766,44.0881,44.0881,44.0387,44.0387,8267.1958
2007-10-22 13:20:00,71.31,71.31,71.16,71.2,7936.507936507935,44.0511,44.0511,43.9584,43.9831,7936.5079
2007-10-22 13:25:00,71.2,71.33,71.2,71.31,10251.32275132275,43.9831,44.0634,43.9831,44.0511,10251.3228
2007-10-22 13:30:00,71.31,71.34,70.73,71.31,11904.761904761905,44.0511,44.0696,43.6928,44.0511,11904.7619
2007-10-22 13:35:00,71.3,71.31,71.2,71.2,8267.195767195766,44.0449,44.0511,43.9831,43.9831,8267.1958
2007-10-22 13:40:00,71.22,71.31,71.2,71.3,10471.781305114637,43.9955,44.0511,43.9831,44.0449,10471.7813
2007-10-22 13:45:00,71.27,71.3,71.22,71.22,8156.966490299823,44.0264,44.0449,43.9955,43.9955,8156.9665
2007-10-22 13:50:00,71.23,71.23,71.04,71.06,10802.469135802468,44.0016,44.0016,43.8843,43.8966,10802.4691
2007-10-22 13:55:00,71.05,71.06,70.95,70.95,7164.902998236331,43.8905,43.8966,43.8287,43.8287,7164.903
2007-10-22 14:00:00,70.97,71.09,70.97,71.09,11463.84479717813,43.841,43.9152,43.841,43.9152,11463.8448
2007-10-22 14:05:00,71.1,71.27,71.08,71.23,11463.84479717813,43.9213,44.0264,43.909,44.0016,11463.8448
2007-10-22 14:10:00,71.22,71.24,71.14,71.16,9369.488536155202,43.9955,44.0078,43.9461,43.9584,9369.4885
2007-10-22 14:15:00,71.16,71.32,71.12,71.29,11684.303350970016,43.9584,44.0572,43.9337,44.0387,11684.3034
2007-10-22 14:20:00,71.29,71.31,71.26,71.28,7054.673721340388,44.0387,44.0511,44.0202,44.0325,7054.6737
2007-10-22 14:25:00,71.3,71.39,71.22,71.22,14219.576719576718,44.0449,44.1005,43.9955,43.9955,14219.5767
2007-10-22 14:30:00,71.22,71.27,71.21,71.26,14109.347442680775,43.9955,44.0264,43.9893,44.0202,14109.3474
2007-10-22 14:35:00,71.26,71.41,71.26,71.41,22597.001763668428,44.0202,44.1128,44.0202,44.1128,22597.0018
2007-10-22 14:40:00,71.41,71.52,71.38,71.51,14440.035273368603,44.1128,44.1808,44.0943,44.1746,14440.0353
2007-10-22 14:45:00,71.5,71.53,71.41,71.51,16534.391534391532,44.1684,44.187,44.1128,44.1746,16534.3915
2007-10-22 14:50:00,71.52,71.53,71.44,71.47,11904.761904761905,44.1808,44.187,44.1314,44.1499,11904.7619
2007-10-22 14:55:00,71.48,71.48,71.33,71.43,16534.391534391532,44.1561,44.1561,44.0634,44.1252,16534.3915
2007-10-22 15:00:00,71.41,71.49,71.29,71.3,16424.162257495587,44.1128,44.1623,44.0387,44.0449,16424.1623
2007-10-22 15:05:00,71.32,71.41,71.28,71.29,17195.767195767196,44.0572,44.1128,44.0325,44.0387,17195.7672
2007-10-22 15:10:00,71.3,71.32,71.15,71.19,16865.079365079364,44.0449,44.0572,43.9522,43.9769,16865.0794
2007-10-22 15:15:00,71.21,71.23,71.04,71.06,14219.576719576718,43.9893,44.0016,43.8843,43.8966,14219.5767
2007-10-22 15:20:00,71.06,71.09,70.93,70.93,18628.74779541446,43.8966,43.9152,43.8163,43.8163,18628.7478
2007-10-22 15:25:00,70.94,71.0,70.9,70.97,16754.85008818342,43.8225,43.8596,43.7978,43.841,16754.8501
2007-10-22 15:30:00,70.97,71.15,70.97,71.15,29320.987654320983,43.841,43.9522,43.841,43.9522,29320.9877
2007-10-22 15:35:00,71.16,71.17,71.06,71.07,18408.289241622573,43.9584,43.9646,43.8966,43.9028,18408.2892
2007-10-22 15:40:00,71.09,71.28,71.08,71.26,24250.440917107582,43.9152,44.0325,43.909,44.0202,24250.4409
2007-10-22 15:45:00,71.26,71.4,71.22,71.4,26344.79717813051,44.0202,44.1067,43.9955,44.1067,26344.7972
2007-10-22 15:50:00,71.39,71.49,71.33,71.44,32738.09523809524,44.1005,44.1623,44.0634,44.1314,32738.0952
2007-10-22 15:55:00,71.44,71.65,71.44,71.61,68342.151675485,44.1314,44.2611,44.1314,44.2364,68342.1517
2007-10-23 09:30:00,71.61,71.67,71.56,71.56,9920.63492063492,44.2364,44.2735,44.2055,44.2055,9920.6349
2007-10-23 09:35:00,71.5,71.67,71.41,71.67,14660.493827160491,44.1684,44.2735,44.1128,44.2735,14660.4938
2007-10-23 09:40:00,71.66,71.78,71.64,71.76,16975.308641975305,44.2673,44.3414,44.2549,44.3291,16975.3086
2007-10-23 09:45:00,71.77,71.88,71.76,71.82,13337.742504409169,44.3352,44.4032,44.3291,44.3661,13337.7425
2007-10-23 09:50:00,71.84,72.08,71.84,72.02,13668.430335097,44.3785,44.5267,44.3785,44.4897,13668.4303
2007-10-23 09:55:00,72.01,72.18,72.0,72.1,9479.717813051146,44.4835,44.5885,44.4773,44.5391,9479.7178
2007-10-23 10:00:00,72.1,72.21,72.01,72.04,6503.5273368606695,44.5391,44.607,44.4835,44.502,6503.5273
2007-10-23 10:05:00,72.02,72.24,72.0,72.24,8818.342151675484,44.4897,44.6256,44.4773,44.6256,8818.3422
2007-10-23 10:10:00,72.26,72.26,72.06,72.1,5952.380952380951,44.6379,44.6379,44.5144,44.5391,5952.381
2007-10-23 10:15:00,72.1,72.1,72.02,72.07,5952.380952380951,44.5391,44.5391,44.4897,44.5206,5952.381
2007-10-23 10:20:00,72.03,72.17,72.01,72.15,5952.380952380951,44.4958,44.5823,44.4835,44.57,5952.381
2007-10-23 10:25:00,72.16,72.29,72.15,72.29,7826.278659611992,44.5761,44.6565,44.57,44.6565,7826.2787
2007-10-23 10:30:00,72.29,72.32,72.25,72.32,41005.291005291,44.6565,44.675,44.6317,44.675,41005.291
2007-10-23 10:35:00,72.3,72.31,72.22,72.25,10251.32275132275,44.6626,44.6688,44.6132,44.6317,10251.3228
2007-10-23 10:40:00,72.27,72.33,72.24,72.25,11574.074074074071,44.6441,44.6812,44.6256,44.6317,11574.0741
2007-10-23 10:45:00,72.25,72.3,72.25,72.3,7826.278659611992,44.6317,44.6626,44.6317,44.6626,7826.2787
2007-10-23 10:50:00,72.29,72.3,72.24,72.26,9810.405643738975,44.6565,44.6626,44.6256,44.6379,9810.4056
2007-10-23 10:55:00,72.23,72.25,72.18,72.19,6062.610229276896,44.6194,44.6317,44.5885,44.5947,6062.6102
2007-10-23 11:00:00,72.19,72.22,72.11,72.11,10912.698412698412,44.5947,44.6132,44.5453,44.5453,10912.6984
2007-10-23 11:05:00,72.13,72.13,72.0,72.02,23699.294532627864,44.5576,44.5576,44.4773,44.4897,23699.2945
2007-10-23 11:10:00,72.02,72.09,71.78,71.8,20502.6455026455,44.4897,44.5329,44.3414,44.3538,20502.6455
2007-10-23 11:15:00,71.8,71.86,71.8,71.81,16644.620811287477,44.3538,44.3908,44.3538,44.3599,16644.6208
2007-10-23 11:20:00,71.81,71.82,71.62,71.62,12125.220458553791,44.3599,44.3661,44.2426,44.2426,12125.2205
2007-10-23 11:25:00,71.65,71.7,71.63,71.66,4409.171075837742,44.2611,44.292,44.2487,44.2673,4409.1711
2007-10-23 11:30:00,71.68,71.83,71.65,71.81,10251.32275132275,44.2796,44.3723,44.2611,44.3599,10251.3228
2007-10-23 11:35:00,71.83,71.95,71.81,71.92,6283.068783068782,44.3723,44.4464,44.3599,44.4279,6283.0688
2007-10-23 11:40:00,71.93,72.02,71.91,72.02,5731.922398589065,44.4341,44.4897,44.4217,44.4897,5731.9224
2007-10-23 11:45:00,72.01,72.19,72.01,72.09,10361.552028218694,44.4835,44.5947,44.4835,44.5329,10361.552
2007-10-23 11:50:00,72.1,72.21,72.09,72.18,6834.2151675485,44.5391,44.607,44.5329,44.5885,6834.2152
2007-10-23 11:55:00,72.15,72.18,72.14,72.14,5401.234567901234,44.57,44.5885,44.5638,44.5638,5401.2346
2007-10-23 12:00:00,72.17,72.33,72.16,72.24,12455.90828924162,44.5823,44.6812,44.5761,44.6256,12455.9083
2007-10-23 12:05:00,72.23,72.23,72.12,72.13,9589.947089947089,44.6194,44.6194,44.5514,44.5576,9589.9471
2007-10-23 12:10:00,72.14,72.24,72.14,72.19,5070.546737213404,44.5638,44.6256,44.5638,44.5947,5070.5467
2007-10-23 12:15:00,72.19,72.19,72.13,72.19,6834.2151675485,44.5947,44.5947,44.5576,44.5947,6834.2152
2007-10-23 12:20:00,72.19,72.32,72.18,72.3,23258.377425044087,44.5947,44.675,44.5885,44.6626,23258.3774
2007-10-23 12:25:00,72.31,72.33,72.28,72.31,10471.781305114637,44.6688,44.6812,44.6503,44.6688,10471.7813
2007-10-23 12:30:00,72.31,72.37,72.3,72.32,18298.059964726628,44.6688,44.7059,44.6626,44.675,18298.06
2007-10-23 12:35:00,72.31,72.35,72.26,72.33,20392.416225749555,44.6688,44.6935,44.6379,44.6812,20392.4162
2007-10-23 12:40:00,72.33,72.35,72.26,72.35,11463.84479717813,44.6812,44.6935,44.6379,44.6935,11463.8448
2007-10-23 12:45:00,72.33,72.35,72.29,72.29,10471.781305114637,44.6812,44.6935,44.6565,44.6565,10471.7813
2007-10-23 12:50:00,72.31,72.31,72.19,72.19,9149.029982363314,44.6688,44.6688,44.5947,44.5947,9149.03
2007-10-23 12:55:00,72.21,72.21,72.11,72.16,8267.195767195766,44.607,44.607,44.5453,44.5761,8267.1958
2007-10-23 13:00:00,72.12,72.14,72.07,72.08,5842.151675485008,44.5514,44.5638,44.5206,44.5267,5842.1517
2007-10-23 13:05:00,72.09,72.15,72.08,72.12,9038.80070546737,44.5329,44.57,44.5267,44.5514,9038.8007
2007-10-23 13:10:00,72.12,72.2,72.12,72.2,6172.839506172839,44.5514,44.6009,44.5514,44.6009,6172.8395
2007-10-23 13:15:00,72.22,72.31,72.17,72.3,8818.342151675484,44.6132,44.6688,44.5823,44.6626,8818.3422
2007-10-23 13:20:00,72.29,72.29,72.22,72.22,5952.380952380951,44.6565,44.6565,44.6132,44.6132,5952.381
2007-10-23 13:25:00,72.24,72.24,72.1,72.1,5731.922398589065,44.6256,44.6256,44.5391,44.5391,5731.9224
2007-10-23 13:30:00,72.1,72.13,72.05,72.13,6723.985890652557,44.5391,44.5576,44.5082,44.5576,6723.9859
2007-10-23 13:35:00,72.11,72.22,72.1,72.16,8046.737213403879,44.5453,44.6132,44.5391,44.5761,8046.7372
2007-10-23 13:40:00,72.14,72.2,72.05,72.2,9479.717813051146,44.5638,44.6009,44.5082,44.6009,9479.7178
2007-10-23 13:45:00,72.17,72.23,72.1,72.1,7936.507936507935,44.5823,44.6194,44.5391,44.5391,7936.5079
2007-10-23 13:50:00,72.12,72.12,72.03,72.06,5952.380952380951,44.5514,44.5514,44.4958,44.5144,5952.381
2007-10-23 13:55:00,72.07,72.16,72.03,72.14,7275.132275132274,44.5206,44.5761,44.4958,44.5638,7275.1323
2007-10-23 14:00:00,72.16,72.28,72.13,72.25,8597.883597883598,44.5761,44.6503,44.5576,44.6317,8597.8836
2007-10-23 14:05:00,72.26,72.37,72.26,72.36,11574.074074074071,44.6379,44.7059,44.6379,44.6997,11574.0741
2007-10-23 14:10:00,72.36,72.44,72.35,72.43,17857.142857142855,44.6997,44.7491,44.6935,44.7429,17857.1429
2007-10-23 14:15:00,72.4,72.49,72.39,72.4,17195.767195767196,44.7244,44.78,44.7182,44.7244,17195.7672
2007-10-23 14:20:00,72.44,72.49,72.4,72.46,17085.53791887125,44.7491,44.78,44.7244,44.7615,17085.5379
2007-10-23 14:25:00,72.46,72.49,72.38,72.41,13447.971781305114,44.7615,44.78,44.712,44.7306,13447.9718
2007-10-23 14:30:00,72.42,72.49,72.36,72.37,14991.181657848325,44.7368,44.78,44.6997,44.7059,14991.1817
2007-10-23 14:35:00,72.4,72.4,72.24,72.29,9810.405643738975,44.7244,44.7244,44.6256,44.6565,9810.4056
2007-10-23 14:40:00,72.29,72.33,72.24,72.33,9149.029982363314,44.6565,44.6812,44.6256,44.6812,9149.03
2007-10-23 14:45:00,72.32,72.33,72.09,72.1,12566.137566137564,44.675,44.6812,44.5329,44.5391,12566.1376
2007-10-23 14:50:00,72.1,72.21,72.1,72.16,9038.80070546737,44.5391,44.607,44.5391,44.5761,9038.8007
2007-10-23 14:55:00,72.17,72.23,72.12,72.12,14660.493827160491,44.5823,44.6194,44.5514,44.5514,14660.4938
2007-10-23 15:00:00,72.1,72.1,71.99,72.04,17195.767195767196,44.5391,44.5391,44.4711,44.502,17195.7672
2007-10-23 15:05:00,72.05,72.06,71.9,71.95,17636.68430335097,44.5082,44.5144,44.4155,44.4464,17636.6843
2007-10-23 15:10:00,71.96,71.99,71.86,71.89,17085.53791887125,44.4526,44.4711,44.3908,44.4094,17085.5379
2007-10-23 15:15:00,71.86,71.88,71.8,71.8,12896.825396825396,44.3908,44.4032,44.3538,44.3538,12896.8254
2007-10-23 15:20:00,71.8,71.87,71.8,71.83,13999.11816578483,44.3538,44.397,44.3538,44.3723,13999.1182
2007-10-23 15:25:00,71.85,72.0,71.8,71.96,19400.352733686064,44.3846,44.4773,44.3538,44.4526,19400.3527
2007-10-23 15:30:00,71.96,72.06,71.92,71.94,23589.06525573192,44.4526,44.5144,44.4279,44.4402,23589.0653
2007-10-23 15:35:00,71.94,71.98,71.81,71.89,28990.299823633155,44.4402,44.465,44.3599,44.4094,28990.2998
2007-10-23 15:40:00,71.88,72.14,71.88,72.07,36485.89065255732,44.4032,44.5638,44.4032,44.5206,36485.8907
2007-10-23 15:45:00,72.07,72.17,72.02,72.11,33730.15873015873,44.5206,44.5823,44.4897,44.5453,33730.1587
2007-10-23 15:50:00,72.07,72.14,72.05,72.11,25573.192239858905,44.5206,44.5638,44.5082,44.5453,25573.1922
2007-10-23 15:55:00,72.11,72.17,72.09,72.17,35493.82716049382,44.5453,44.5823,44.5329,44.5823,35493.8272
2007-10-24 09:30:00,72.62,73.2,72.59,73.13,62389.77072310405,44.8603,45.2186,44.8418,45.1754,62389.7707
2007-10-24 09:35:00,73.12,73.46,73.08,73.46,46075.8377425044,45.1692,45.3792,45.1445,45.3792,46075.8377
2007-10-24 09:40:00,73.45,73.7,73.4,73.53,42548.50088183421,45.373,45.5275,45.3421,45.4225,42548.5009
2007-10-24 09:45:00,73.51,73.64,72.93,73.39,93584.65608465608,45.4101,45.4904,45.0518,45.336,93584.6561
2007-10-24 09:50:00,73.39,73.49,73.33,73.48,45855.37918871252,45.336,45.3977,45.2989,45.3916,45855.3792
2007-10-24 09:55:00,73.47,73.5,73.26,73.48,47288.35978835978,45.3854,45.4039,45.2557,45.3916,47288.3598
2007-10-24 10:00:00,73.48,73.59,73.42,73.56,48941.79894179894,45.3916,45.4595,45.3545,45.441,48941.7989
2007-10-24 10:05:00,73.55,73.59,73.39,73.52,43209.87654320987,45.4348,45.4595,45.336,45.4163,43209.8765
2007-10-24 10:10:00,73.5,73.54,73.45,73.53,33950.61728395061,45.4039,45.4286,45.373,45.4225,33950.6173
2007-10-24 10:15:00,73.53,73.66,73.51,73.62,38359.78835978836,45.4225,45.5028,45.4101,45.478,38359.7884
2007-10-24 10:20:00,73.62,73.71,73.59,73.63,34611.992945326274,45.478,45.5336,45.4595,45.4842,34611.9929
2007-10-24 10:25:00,73.64,73.66,73.42,73.5,37477.95414462081,45.4904,45.5028,45.3545,45.4039,37477.9541
2007-10-24 10:30:00,73.5,73.5,73.17,73.17,48500.881834215164,45.4039,45.4039,45.2001,45.2001,48500.8818
2007-10-24 10:35:00,73.17,73.21,73.05,73.06,34281.305114638446,45.2001,45.2248,45.1259,45.1321,34281.3051
2007-10-24 10:40:00,73.06,73.06,72.71,72.75,59082.89241622575,45.1321,45.1321,44.9159,44.9406,59082.8924
2007-10-24 10:45:00,72.74,73.14,72.74,73.14,26785.714285714283,44.9344,45.1815,44.9344,45.1815,26785.7143
2007-10-24 10:50:00,73.11,73.3,73.11,73.15,29320.987654320983,45.163,45.2804,45.163,45.1877,29320.9877
2007-10-24 10:55:00,73.16,73.27,73.12,73.13,42217.81305114638,45.1939,45.2618,45.1692,45.1754,42217.8131
2007-10-24 11:00:00,73.17,73.35,73.01,73.35,25022.045855379187,45.2001,45.3113,45.1012,45.3113,25022.0459
2007-10-24 11:05:00,73.37,73.41,73.0,73.12,24801.5873015873,45.3236,45.3483,45.095,45.1692,24801.5873
2007-10-24 11:10:00,73.14,73.2,72.83,72.85,37808.64197530864,45.1815,45.2186,44.99,45.0024,37808.642
2007-10-24 11:15:00,72.85,72.91,72.59,72.65,25903.880070546733,45.0024,45.0395,44.8418,44.8788,25903.8801
2007-10-24 11:20:00,72.61,73.21,72.61,73.2,19951.499118165782,44.8541,45.2248,44.8541,45.2186,19951.4991
2007-10-24 11:25:00,73.18,73.44,73.16,73.43,23699.294532627864,45.2062,45.3669,45.1939,45.3607,23699.2945
2007-10-24 11:30:00,73.45,73.61,73.39,73.58,25022.045855379187,45.373,45.4719,45.336,45.4533,25022.0459
2007-10-24 11:35:00,73.6,73.94,73.56,73.91,37808.64197530864,45.4657,45.6757,45.441,45.6572,37808.642
2007-10-24 11:40:00,73.91,73.94,73.75,73.82,22156.08465608465,45.6572,45.6757,45.5584,45.6016,22156.0847
2007-10-24 11:45:00,73.81,73.82,73.67,73.76,15101.410934744266,45.5954,45.6016,45.5089,45.5645,15101.4109
2007-10-24 11:50:00,73.76,73.95,73.48,73.52,37257.49559082892,45.5645,45.6819,45.3916,45.4163,37257.4956
2007-10-24 11:55:00,73.57,73.67,73.48,73.52,22817.460317460314,45.4472,45.5089,45.3916,45.4163,22817.4603
2007-10-24 12:00:00,73.57,73.61,73.48,73.49,86309.5238095238,45.4472,45.4719,45.3916,45.3977,86309.5238
2007-10-24 12:05:00,73.51,73.55,73.39,73.41,21715.16754850088,45.4101,45.4348,45.336,45.3483,21715.1675
2007-10-24 12:10:00,73.44,73.59,73.4,73.54,20943.56261022928,45.3669,45.4595,45.3421,45.4286,20943.5626
2007-10-24 12:15:00,73.54,73.71,73.49,73.67,12125.220458553791,45.4286,45.5336,45.3977,45.5089,12125.2205
2007-10-24 12:20:00,73.66,73.79,73.65,73.76,11574.074074074071,45.5028,45.5831,45.4966,45.5645,11574.0741
2007-10-24 12:25:00,73.76,73.88,73.74,73.76,13337.742504409169,45.5645,45.6387,45.5522,45.5645,13337.7425
2007-10-24 12:30:00,73.74,73.75,73.65,73.67,8487.654320987653,45.5522,45.5584,45.4966,45.5089,8487.6543
2007-10-24 12:35:00,73.68,73.74,73.55,73.63,12896.825396825396,45.5151,45.5522,45.4348,45.4842,12896.8254
2007-10-24 12:40:00,73.62,73.67,73.57,73.67,9920.63492063492,45.478,45.5089,45.4472,45.5089,9920.6349
2007-10-24 12:45:00,73.66,73.74,73.56,73.6,8046.737213403879,45.5028,45.5522,45.441,45.4657,8046.7372
2007-10-24 12:50:00,73.6,73.61,73.37,73.4,9920.63492063492,45.4657,45.4719,45.3236,45.3421,9920.6349
2007-10-24 12:55:00,73.39,73.48,73.36,73.48,6834.2151675485,45.336,45.3916,45.3174,45.3916,6834.2152
2007-10-24 13:00:00,73.51,73.66,73.47,73.52,12125.220458553791,45.4101,45.5028,45.3854,45.4163,12125.2205
2007-10-24 13:05:00,73.52,73.58,73.47,73.58,9589.947089947089,45.4163,45.4533,45.3854,45.4533,9589.9471
2007-10-24 13:10:00,73.58,73.84,73.56,73.68,17967.3721340388,45.4533,45.614,45.441,45.5151,17967.3721
2007-10-24 13:15:00,73.7,73.76,73.48,73.59,22266.3139329806,45.5275,45.5645,45.3916,45.4595,22266.3139
2007-10-24 13:20:00,73.56,73.59,73.47,73.59,11684.303350970016,45.441,45.4595,45.3854,45.4595,11684.3034
2007-10-24 13:25:00,73.59,73.73,73.5,73.73,9369.488536155202,45.4595,45.546,45.4039,45.546,9369.4885
2007-10-24 13:30:00,73.68,73.83,73.58,73.72,18187.830687830687,45.5151,45.6078,45.4533,45.5398,18187.8307
2007-10-24 13:35:00,73.68,73.7,73.42,73.46,16865.079365079364,45.5151,45.5275,45.3545,45.3792,16865.0794
2007-10-24 13:40:00,73.44,73.58,73.35,73.54,24140.21164021164,45.3669,45.4533,45.3113,45.4286,24140.2116
2007-10-24 13:45:00,73.58,73.94,73.53,73.92,39902.998236331565,45.4533,45.6757,45.4225,45.6634,39902.9982
2007-10-24 13:50:00,73.89,73.95,73.84,73.84,22156.08465608465,45.6448,45.6819,45.614,45.614,22156.0847
2007-10-24 13:55:00,73.86,73.97,73.78,73.91,14440.035273368603,45.6263,45.6943,45.5769,45.6572,14440.0353
2007-10-24 14:00:00,73.95,73.95,73.56,73.62,25132.27513227513,45.6819,45.6819,45.441,45.478,25132.2751
2007-10-24 14:05:00,73.64,73.8,73.59,73.72,18849.206349206343,45.4904,45.5892,45.4595,45.5398,18849.2063
2007-10-24 14:10:00,73.7,73.74,73.6,73.6,12125.220458553791,45.5275,45.5522,45.4657,45.4657,12125.2205
2007-10-24 14:15:00,73.63,73.72,73.55,73.65,12125.220458553791,45.4842,45.5398,45.4348,45.4966,12125.2205
2007-10-24 14:20:00,73.66,73.9,73.65,73.89,21825.396825396823,45.5028,45.651,45.4966,45.6448,21825.3968
2007-10-24 14:25:00,73.88,74.13,73.87,74.05,33068.783068783065,45.6387,45.7931,45.6325,45.7437,33068.7831
2007-10-24 14:30:00,74.02,74.22,74.01,74.2,36926.80776014109,45.7251,45.8487,45.719,45.8363,36926.8078
2007-10-24 14:35:00,74.19,74.2,74.08,74.14,27006.17283950617,45.8302,45.8363,45.7622,45.7993,27006.1728
2007-10-24 14:40:00,74.15,74.28,74.12,74.18,20833.33333333333,45.8055,45.8858,45.7869,45.824,20833.3333
2007-10-24 14:45:00,74.2,74.29,74.16,74.22,31525.57319223985,45.8363,45.8919,45.8116,45.8487,31525.5732
2007-10-24 14:50:00,74.21,74.29,74.07,74.15,55776.01410934744,45.8425,45.8919,45.756,45.8055,55776.0141
2007-10-24 14:55:00,74.16,74.34,74.15,74.25,50154.32098765432,45.8116,45.9228,45.8055,45.8672,50154.321
2007-10-24 15:00:00,74.24,74.31,74.1,74.25,37918.87125220458,45.861,45.9043,45.7746,45.8672,37918.8713
2007-10-24 15:05:00,74.26,74.26,74.06,74.22,20723.104056437387,45.8734,45.8734,45.7499,45.8487,20723.1041
2007-10-24 15:10:00,74.23,74.72,74.22,74.71,78373.01587301586,45.8549,46.1576,45.8487,46.1514,78373.0159
2007-10-24 15:15:00,74.72,74.78,74.64,74.7,40674.60317460317,46.1576,46.1946,46.1081,46.1452,40674.6032
2007-10-24 15:20:00,74.71,74.9,74.52,74.53,44422.39858906525,46.1514,46.2688,46.034,46.0402,44422.3986
2007-10-24 15:25:00,74.53,74.95,74.49,74.93,42768.9594356261,46.0402,46.2996,46.0155,46.2873,42768.9594
2007-10-24 15:30:00,74.93,74.93,74.52,74.52,30423.28042328042,46.2873,46.2873,46.034,46.034,30423.2804
2007-10-24 15:35:00,74.53,74.58,74.36,74.45,45634.92063492063,46.0402,46.0711,45.9352,45.9908,45634.9206
2007-10-24 15:40:00,74.44,74.46,74.07,74.12,56106.70194003527,45.9846,45.9969,45.756,45.7869,56106.7019
2007-10-24 15:45:00,74.12,74.48,74.11,74.38,46847.44268077601,45.7869,46.0093,45.7807,45.9475,46847.4427
2007-10-24 15:50:00,74.38,74.38,74.07,74.21,104166.66666666666,45.9475,45.9475,45.756,45.8425,104166.6667
2007-10-24 15:55:00,74.21,74.58,74.2,74.48,92482.36331569664,45.8425,46.0711,45.8363,46.0093,92482.3633
2007-10-25 09:30:00,75.14,75.93,74.98,75.89,105268.9594356261,46.417,46.905,46.3182,46.8803,105268.9594
2007-10-25 09:35:00,75.87,75.93,75.38,75.38,64153.43915343915,46.868,46.905,46.5653,46.5653,64153.4392
2007-10-25 09:40:00,75.43,75.62,75.3,75.31,34391.53439153439,46.5962,46.7135,46.5159,46.522,34391.5344
2007-10-25 09:45:00,75.31,75.58,75.13,75.25,60626.10229276896,46.522,46.6888,46.4108,46.485,60626.1023
2007-10-25 09:50:00,75.24,75.24,75.11,75.22,28439.15343915344,46.4788,46.4788,46.3985,46.4664,28439.1534
2007-10-25 09:55:00,75.23,75.24,74.86,74.94,43761.02292768959,46.4726,46.4788,46.244,46.2935,43761.0229
2007-10-25 10:00:00,74.94,75.15,74.73,74.86,54232.80423280423,46.2935,46.4232,46.1637,46.244,54232.8042
2007-10-25 10:05:00,74.87,74.89,74.72,74.8,41005.291005291,46.2502,46.2626,46.1576,46.207,41005.291
2007-10-25 10:10:00,74.83,75.24,74.83,75.19,35163.13932980599,46.2255,46.4788,46.2255,46.4479,35163.1393
2007-10-25 10:15:00,75.23,75.52,75.13,75.52,46296.29629629629,46.4726,46.6518,46.4108,46.6518,46296.2963
2007-10-25 10:20:00,75.52,75.52,75.13,75.21,27226.631393298056,46.6518,46.6518,46.4108,46.4603,27226.6314
2007-10-25 10:25:00,75.24,75.37,75.22,75.37,18298.059964726628,46.4788,46.5591,46.4664,46.5591,18298.06
2007-10-25 10:30:00,75.37,75.44,75.27,75.44,23258.377425044087,46.5591,46.6023,46.4973,46.6023,23258.3774
2007-10-25 10:35:00,75.43,75.49,75.42,75.48,29651.67548500881,46.5962,46.6332,46.59,46.627,29651.6755
2007-10-25 10:40:00,75.46,75.52,75.43,75.52,23809.52380952381,46.6147,46.6518,46.5962,46.6518,23809.5238
2007-10-25 10:45:00,75.52,75.6,75.39,75.6,112764.55026455026,46.6518,46.7012,46.5714,46.7012,112764.5503
2007-10-25 10:50:00,75.54,75.6,75.1,75.26,33179.01234567901,46.6641,46.7012,46.3923,46.4911,33179.0123
2007-10-25 10:55:00,75.26,75.47,75.23,75.42,12786.596119929452,46.4911,46.6209,46.4726,46.59,12786.5961
2007-10-25 11:00:00,75.37,75.47,75.03,75.03,11574.074074074071,46.5591,46.6209,46.3491,46.3491,11574.0741
2007-10-25 11:05:00,75.03,75.08,74.95,75.02,17085.53791887125,46.3491,46.3799,46.2996,46.3429,17085.5379
2007-10-25 11:10:00,75.01,75.03,74.92,74.94,9920.63492063492,46.3367,46.3491,46.2811,46.2935,9920.6349
2007-10-25 11:15:00,74.92,74.95,74.83,74.93,13558.201058201055,46.2811,46.2996,46.2255,46.2873,13558.2011
2007-10-25 11:20:00,74.93,75.14,74.93,75.12,19951.499118165782,46.2873,46.417,46.2873,46.4047,19951.4991
2007-10-25 11:25:00,75.13,75.17,75.09,75.13,6834.2151675485,46.4108,46.4355,46.3861,46.4108,6834.2152
2007-10-25 11:30:00,75.14,75.31,75.13,75.25,18298.059964726628,46.417,46.522,46.4108,46.485,18298.06
2007-10-25 11:35:00,75.24,75.3,75.14,75.27,20833.33333333333,46.4788,46.5159,46.417,46.4973,20833.3333
2007-10-25 11:40:00,75.27,75.3,75.21,75.23,12455.90828924162,46.4973,46.5159,46.4603,46.4726,12455.9083
2007-10-25 11:45:00,75.25,75.27,75.21,75.23,8597.883597883598,46.485,46.4973,46.4603,46.4726,8597.8836
2007-10-25 11:50:00,75.23,75.26,75.19,75.23,12235.449735449734,46.4726,46.4911,46.4479,46.4726,12235.4497
2007-10-25 11:55:00,75.22,75.22,75.11,75.16,12235.449735449734,46.4664,46.4664,46.3985,46.4294,12235.4497
2007-10-25 12:00:00,75.16,75.2,75.07,75.17,16975.308641975305,46.4294,46.4541,46.3738,46.4355,16975.3086
2007-10-25 12:05:00,75.17,75.17,75.1,75.13,13007.05467372134,46.4355,46.4355,46.3923,46.4108,13007.0547
2007-10-25 12:10:00,75.13,75.13,75.07,75.13,37037.03703703703,46.4108,46.4108,46.3738,46.4108,37037.037
2007-10-25 12:15:00,75.11,75.13,75.05,75.07,21164.02116402116,46.3985,46.4108,46.3614,46.3738,21164.0212
2007-10-25 12:20:00,75.09,75.23,75.06,75.23,18408.289241622573,46.3861,46.4726,46.3676,46.4726,18408.2892
2007-10-25 12:25:00,75.21,75.29,75.15,75.28,13888.888888888889,46.4603,46.5097,46.4232,46.5035,13888.8889
2007-10-25 12:30:00,75.26,75.3,75.21,75.23,16203.703703703704,46.4911,46.5159,46.4603,46.4726,16203.7037
2007-10-25 12:35:00,75.22,75.29,75.2,75.25,17746.91358024691,46.4664,46.5097,46.4541,46.485,17746.9136
2007-10-25 12:40:00,75.25,75.29,75.18,75.24,8267.195767195766,46.485,46.5097,46.4417,46.4788,8267.1958
2007-10-25 12:45:00,75.24,75.29,75.12,75.12,8267.195767195766,46.4788,46.5097,46.4047,46.4047,8267.1958
2007-10-25 12:50:00,75.11,75.25,75.04,75.2,14109.347442680775,46.3985,46.485,46.3552,46.4541,14109.3474
2007-10-25 12:55:00,75.21,75.23,75.13,75.17,7605.820105820105,46.4603,46.4726,46.4108,46.4355,7605.8201
2007-10-25 13:00:00,75.17,75.25,75.15,75.16,8267.195767195766,46.4355,46.485,46.4232,46.4294,8267.1958
2007-10-25 13:05:00,75.13,75.18,75.01,75.07,40674.60317460317,46.4108,46.4417,46.3367,46.3738,40674.6032
2007-10-25 13:10:00,75.08,75.18,75.07,75.11,14440.035273368603,46.3799,46.4417,46.3738,46.3985,14440.0353
2007-10-25 13:15:00,75.09,75.18,74.92,74.97,17526.455026455023,46.3861,46.4417,46.2811,46.312,17526.455
2007-10-25 13:20:00,74.97,75.0,74.74,74.9,34832.451499118164,46.312,46.3305,46.1699,46.2688,34832.4515
2007-10-25 13:25:00,74.92,74.93,74.8,74.82,15321.869488536153,46.2811,46.2873,46.207,46.2193,15321.8695
2007-10-25 13:30:00,74.83,74.93,74.75,74.86,16975.308641975305,46.2255,46.2873,46.1761,46.244,16975.3086
2007-10-25 13:35:00,74.85,74.91,74.76,74.84,22045.85537918871,46.2379,46.2749,46.1823,46.2317,22045.8554
2007-10-25 13:40:00,74.83,74.96,74.8,74.96,13337.742504409169,46.2255,46.3058,46.207,46.3058,13337.7425
2007-10-25 13:45:00,74.94,75.02,74.84,74.97,17085.53791887125,46.2935,46.3429,46.2317,46.312,17085.5379
2007-10-25 13:50:00,74.97,74.99,74.93,74.95,15211.64021164021,46.312,46.3244,46.2873,46.2996,15211.6402
2007-10-25 13:55:00,74.95,74.99,74.91,74.94,13778.659611992944,46.2996,46.3244,46.2749,46.2935,13778.6596
2007-10-25 14:00:00,74.94,74.97,74.77,74.84,31856.261022927687,46.2935,46.312,46.1884,46.2317,31856.261
2007-10-25 14:05:00,74.85,74.88,74.79,74.8,14770.723104056437,46.2379,46.2564,46.2008,46.207,14770.7231
2007-10-25 14:10:00,74.8,75.02,74.77,74.99,19069.66490299824,46.207,46.3429,46.1884,46.3244,19069.6649
2007-10-25 14:15:00,74.99,75.03,74.92,75.0,23919.75308641975,46.3244,46.3491,46.2811,46.3305,23919.7531
2007-10-25 14:20:00,74.99,75.17,74.98,75.1,19951.499118165782,46.3244,46.4355,46.3182,46.3923,19951.4991
2007-10-25 14:25:00,75.12,75.23,75.03,75.14,23478.835978835978,46.4047,46.4726,46.3491,46.417,23478.836
2007-10-25 14:30:00,75.18,75.24,74.98,75.03,24911.81657848324,46.4417,46.4788,46.3182,46.3491,24911.8166
2007-10-25 14:35:00,75.03,75.14,74.97,75.04,17416.225749559082,46.3491,46.417,46.312,46.3552,17416.2257
2007-10-25 14:40:00,75.05,75.13,74.93,74.93,13778.659611992944,46.3614,46.4108,46.2873,46.2873,13778.6596
2007-10-25 14:45:00,74.9,75.0,74.83,74.85,16534.391534391532,46.2688,46.3305,46.2255,46.2379,16534.3915
2007-10-25 14:50:00,74.85,75.03,74.84,74.93,16644.620811287477,46.2379,46.3491,46.2317,46.2873,16644.6208
2007-10-25 14:55:00,74.95,75.1,74.83,75.1,20612.87477954145,46.2996,46.3923,46.2255,46.3923,20612.8748
2007-10-25 15:00:00,75.11,75.14,74.97,74.98,19731.040564373896,46.3985,46.417,46.312,46.3182,19731.0406
2007-10-25 15:05:00,74.98,74.99,74.74,74.89,25462.96296296296,46.3182,46.3244,46.1699,46.2626,25462.963
2007-10-25 15:10:00,74.9,74.99,74.8,74.88,23258.377425044087,46.2688,46.3244,46.207,46.2564,23258.3774
2007-10-25 15:15:00,74.89,75.07,74.89,75.07,18298.059964726628,46.2626,46.3738,46.2626,46.3738,18298.06
2007-10-25 15:20:00,75.09,75.12,74.8,74.89,17526.455026455023,46.3861,46.4047,46.207,46.2626,17526.455
2007-10-25 15:25:00,74.93,74.96,74.8,74.83,21494.70899470899,46.2873,46.3058,46.207,46.2255,21494.709
2007-10-25 15:30:00,74.84,74.89,74.74,74.89,26455.02645502645,46.2317,46.2626,46.1699,46.2626,26455.0265
2007-10-25 15:35:00,74.88,74.97,74.8,74.97,20612.87477954145,46.2564,46.312,46.207,46.312,20612.8748
2007-10-25 15:40:00,75.0,75.24,74.97,75.16,34832.451499118164,46.3305,46.4788,46.312,46.4294,34832.4515
2007-10-25 15:45:00,75.19,75.23,75.06,75.1,33950.61728395061,46.4479,46.4726,46.3676,46.3923,33950.6173
2007-10-25 15:50:00,75.11,75.17,75.0,75.11,24581.12874779541,46.3985,46.4355,46.3305,46.3985,24581.1287
2007-10-25 15:55:00,75.12,75.12,74.94,75.0,38800.70546737213,46.4047,46.4047,46.2935,46.3305,38800.7055
2007-10-26 09:30:00,75.7,75.7,75.32,75.55,62389.77072310405,46.7629,46.7629,46.5282,46.6703,62389.7707
2007-10-26 09:35:00,75.55,75.62,75.42,75.51,37257.49559082892,46.6703,46.7135,46.59,46.6456,37257.4956
2007-10-26 09:40:00,75.51,75.52,75.25,75.34,62499.99999999999,46.6456,46.6518,46.485,46.5406,62500.0
2007-10-26 09:45:00,75.35,75.54,75.31,75.54,27888.00705467372,46.5467,46.6641,46.522,46.6641,27888.0071
2007-10-26 09:50:00,75.5,75.54,75.3,75.3,30974.426807760137,46.6394,46.6641,46.5159,46.5159,30974.4268
2007-10-26 09:55:00,75.3,75.42,75.22,75.31,22486.772486772483,46.5159,46.59,46.4664,46.522,22486.7725
2007-10-26 10:00:00,75.3,75.32,75.03,75.16,18187.830687830687,46.5159,46.5282,46.3491,46.4294,18187.8307
2007-10-26 10:05:00,75.18,75.25,75.13,75.18,11574.074074074071,46.4417,46.485,46.4108,46.4417,11574.0741
2007-10-26 10:10:00,75.18,75.2,75.05,75.19,11243.38624338624,46.4417,46.4541,46.3614,46.4479,11243.3862
2007-10-26 10:15:00,75.19,75.23,75.08,75.08,12235.449735449734,46.4479,46.4726,46.3799,46.3799,12235.4497
2007-10-26 10:20:00,75.12,75.19,75.03,75.19,14991.181657848325,46.4047,46.4479,46.3491,46.4479,14991.1817
2007-10-26 10:25:00,75.2,75.25,75.12,75.12,10141.093474426809,46.4541,46.485,46.4047,46.4047,10141.0935
2007-10-26 10:30:00,75.15,75.15,75.03,75.09,12125.220458553791,46.4232,46.4232,46.3491,46.3861,12125.2205
2007-10-26 10:35:00,75.13,75.17,75.07,75.13,22707.231040564373,46.4108,46.4355,46.3738,46.4108,22707.231
2007-10-26 10:40:00,75.13,75.14,75.04,75.06,21604.938271604937,46.4108,46.417,46.3552,46.3676,21604.9383
2007-10-26 10:45:00,75.03,75.04,74.97,75.01,16203.703703703704,46.3491,46.3552,46.312,46.3367,16203.7037
2007-10-26 10:50:00,75.03,75.03,74.96,74.96,9149.029982363314,46.3491,46.3491,46.3058,46.3058,9149.03
2007-10-26 10:55:00,74.98,75.02,74.96,74.96,6834.2151675485,46.3182,46.3429,46.3058,46.3058,6834.2152
2007-10-26 11:00:00,74.98,74.99,74.87,74.88,13668.430335097,46.3182,46.3244,46.2502,46.2564,13668.4303
2007-10-26 11:05:00,74.89,74.89,74.76,74.76,13007.05467372134,46.2626,46.2626,46.1823,46.1823,13007.0547
2007-10-26 11:10:00,74.77,74.85,74.74,74.84,18408.289241622573,46.1884,46.2379,46.1699,46.2317,18408.2892
2007-10-26 11:15:00,74.86,74.86,74.64,74.65,17195.767195767196,46.244,46.244,46.1081,46.1143,17195.7672
2007-10-26 11:20:00,74.64,74.7,74.6,74.65,15542.32804232804,46.1081,46.1452,46.0834,46.1143,15542.328
2007-10-26 11:25:00,74.64,74.64,74.58,74.59,16203.703703703704,46.1081,46.1081,46.0711,46.0773,16203.7037
2007-10-26 11:30:00,74.59,74.64,74.54,74.54,18298.059964726628,46.0773,46.1081,46.0464,46.0464,18298.06
2007-10-26 11:35:00,74.54,74.55,74.44,74.48,20061.728395061727,46.0464,46.0525,45.9846,46.0093,20061.7284
2007-10-26 11:40:00,74.49,74.49,74.32,74.33,21053.79188712522,46.0155,46.0155,45.9105,45.9166,21053.7919
2007-10-26 11:45:00,74.33,74.41,74.32,74.38,20833.33333333333,45.9166,45.9661,45.9105,45.9475,20833.3333
2007-10-26 11:50:00,74.38,74.4,74.31,74.35,18628.74779541446,45.9475,45.9599,45.9043,45.929,18628.7478
2007-10-26 11:55:00,74.35,74.51,74.29,74.33,22045.85537918871,45.929,46.0278,45.8919,45.9166,22045.8554
2007-10-26 12:00:00,74.34,74.39,74.25,74.27,16093.474426807756,45.9228,45.9537,45.8672,45.8796,16093.4744
2007-10-26 12:05:00,74.29,74.29,74.24,74.25,13447.971781305114,45.8919,45.8919,45.861,45.8672,13447.9718
2007-10-26 12:10:00,74.25,74.35,74.25,74.34,14109.347442680775,45.8672,45.929,45.8672,45.9228,14109.3474
2007-10-26 12:15:00,74.35,74.37,74.26,74.34,16644.620811287477,45.929,45.9414,45.8734,45.9228,16644.6208
2007-10-26 12:20:00,74.33,74.41,74.31,74.41,7936.507936507935,45.9166,45.9661,45.9043,45.9661,7936.5079
2007-10-26 12:25:00,74.41,74.53,74.38,74.52,9038.80070546737,45.9661,46.0402,45.9475,46.034,9038.8007
2007-10-26 12:30:00,74.51,74.54,74.51,74.52,12014.991181657848,46.0278,46.0464,46.0278,46.034,12014.9912
2007-10-26 12:35:00,74.51,74.51,74.34,74.37,12125.220458553791,46.0278,46.0278,45.9228,45.9414,12125.2205
2007-10-26 12:40:00,74.36,74.39,74.28,74.28,10471.781305114637,45.9352,45.9537,45.8858,45.8858,10471.7813
2007-10-26 12:45:00,74.27,74.27,74.18,74.2,10802.469135802468,45.8796,45.8796,45.824,45.8363,10802.4691
2007-10-26 12:50:00,74.19,74.24,74.18,74.24,10802.469135802468,45.8302,45.861,45.824,45.861,10802.4691
2007-10-26 12:55:00,74.24,74.34,74.24,74.33,8597.883597883598,45.861,45.9228,45.861,45.9166,8597.8836
2007-10-26 13:00:00,74.34,74.35,74.18,74.22,14991.181657848325,45.9228,45.929,45.824,45.8487,14991.1817
2007-10-26 13:05:00,74.22,74.25,74.21,74.22,13558.201058201055,45.8487,45.8672,45.8425,45.8487,13558.2011
2007-10-26 13:10:00,74.22,74.26,74.2,74.26,13999.11816578483,45.8487,45.8734,45.8363,45.8734,13999.1182
2007-10-26 13:15:00,74.27,74.32,74.26,74.31,4629.629629629629,45.8796,45.9105,45.8734,45.9043,4629.6296
2007-10-26 13:20:00,74.31,74.39,74.31,74.34,12345.679012345678,45.9043,45.9537,45.9043,45.9228,12345.679
2007-10-26 13:25:00,74.32,74.32,74.26,74.26,6503.5273368606695,45.9105,45.9105,45.8734,45.8734,6503.5273
2007-10-26 13:30:00,74.27,74.34,74.2,74.33,14329.805996472662,45.8796,45.9228,45.8363,45.9166,14329.806
2007-10-26 13:35:00,74.33,74.36,74.25,74.32,11353.615520282186,45.9166,45.9352,45.8672,45.9105,11353.6155
2007-10-26 13:40:00,74.31,74.41,74.3,74.39,10692.239858906523,45.9043,45.9661,45.8981,45.9537,10692.2399
2007-10-26 13:45:00,74.38,74.42,74.35,74.38,8156.966490299823,45.9475,45.9722,45.929,45.9475,8156.9665
2007-10-26 13:50:00,74.37,74.4,74.36,74.39,9259.259259259255,45.9414,45.9599,45.9352,45.9537,9259.2593
2007-10-26 13:55:00,74.39,74.43,74.38,74.38,11022.927689594357,45.9537,45.9784,45.9475,45.9475,11022.9277
2007-10-26 14:00:00,74.38,74.44,74.33,74.39,15321.869488536153,45.9475,45.9846,45.9166,45.9537,15321.8695
2007-10-26 14:05:00,74.4,74.47,74.39,74.42,15432.098765432096,45.9599,46.0031,45.9537,45.9722,15432.0988
2007-10-26 14:10:00,74.4,74.41,74.23,74.25,15432.098765432096,45.9599,45.9661,45.8549,45.8672,15432.0988
2007-10-26 14:15:00,74.25,74.47,74.25,74.31,18187.830687830687,45.8672,46.0031,45.8672,45.9043,18187.8307
2007-10-26 14:20:00,74.34,74.36,74.29,74.29,8597.883597883598,45.9228,45.9352,45.8919,45.8919,8597.8836
2007-10-26 14:25:00,74.29,74.33,74.22,74.22,12566.137566137564,45.8919,45.9166,45.8487,45.8487,12566.1376
2007-10-26 14:30:00,74.22,74.26,74.2,74.23,12014.991181657848,45.8487,45.8734,45.8363,45.8549,12014.9912
2007-10-26 14:35:00,74.24,74.25,74.21,74.23,11353.615520282186,45.861,45.8672,45.8425,45.8549,11353.6155
2007-10-26 14:40:00,74.22,74.25,74.22,74.24,15211.64021164021,45.8487,45.8672,45.8487,45.861,15211.6402
2007-10-26 14:45:00,74.23,74.24,74.12,74.14,16203.703703703704,45.8549,45.861,45.7869,45.7993,16203.7037
2007-10-26 14:50:00,74.13,74.22,74.08,74.22,18738.977072310405,45.7931,45.8487,45.7622,45.8487,18738.9771
2007-10-26 14:55:00,74.23,74.27,74.2,74.2,12455.90828924162,45.8549,45.8796,45.8363,45.8363,12455.9083
2007-10-26 15:00:00,74.2,74.28,74.09,74.1,26455.02645502645,45.8363,45.8858,45.7684,45.7746,26455.0265
2007-10-26 15:05:00,74.1,74.15,74.06,74.07,15762.786596119928,45.7746,45.8055,45.7499,45.756,15762.7866
2007-10-26 15:10:00,74.08,74.14,74.04,74.08,19620.81128747795,45.7622,45.7993,45.7375,45.7622,19620.8113
2007-10-26 15:15:00,74.09,74.22,74.08,74.18,26234.567901234564,45.7684,45.8487,45.7622,45.824,26234.5679
2007-10-26 15:20:00,74.18,74.22,74.15,74.15,29210.75837742504,45.824,45.8487,45.8055,45.8055,29210.7584
2007-10-26 15:25:00,74.15,74.2,74.14,74.17,16424.162257495587,45.8055,45.8363,45.7993,45.8178,16424.1623
2007-10-26 15:30:00,74.18,74.28,74.18,74.18,26895.943562610228,45.824,45.8858,45.824,45.824,26895.9436
2007-10-26 15:35:00,74.18,74.25,74.16,74.25,30202.821869488533,45.824,45.8672,45.8116,45.8672,30202.8219
2007-10-26 15:40:00,74.25,74.49,74.25,74.39,39241.6225749559,45.8672,46.0155,45.8672,45.9537,39241.6226
2007-10-26 15:45:00,74.38,74.43,74.28,74.28,30974.426807760137,45.9475,45.9784,45.8858,45.8858,30974.4268
2007-10-26 15:50:00,74.27,74.28,74.23,74.24,27447.089947089946,45.8796,45.8858,45.8549,45.861,27447.0899
2007-10-26 15:55:00,74.25,74.28,74.15,74.28,73743.38624338624,45.8672,45.8858,45.8055,45.8858,73743.3862
2007-10-29 09:30:00,74.68,74.8,74.38,74.55,28769.841269841265,46.1329,46.207,45.9475,46.0525,28769.8413
2007-10-29 09:35:00,74.56,74.6,74.44,74.44,13337.742504409169,46.0587,46.0834,45.9846,45.9846,13337.7425
2007-10-29 09:40:00,74.47,74.7,74.44,74.54,12235.449735449734,46.0031,46.1452,45.9846,46.0464,12235.4497
2007-10-29 09:45:00,74.65,74.66,74.49,74.49,12566.137566137564,46.1143,46.1205,46.0155,46.0155,12566.1376
2007-10-29 09:50:00,74.49,74.63,74.44,74.48,10582.01058201058,46.0155,46.102,45.9846,46.0093,10582.0106
2007-10-29 09:55:00,74.49,74.49,74.32,74.32,7385.361552028218,46.0155,46.0155,45.9105,45.9105,7385.3616
2007-10-29 10:00:00,74.31,74.35,74.23,74.3,8377.42504409171,45.9043,45.929,45.8549,45.8981,8377.425
2007-10-29 10:05:00,74.25,74.3,74.18,74.27,12896.825396825396,45.8672,45.8981,45.824,45.8796,12896.8254
2007-10-29 10:10:00,74.25,74.26,74.18,74.18,8597.883597883598,45.8672,45.8734,45.824,45.824,8597.8836
2007-10-29 10:15:00,74.22,74.25,74.15,74.22,11243.38624338624,45.8487,45.8672,45.8055,45.8487,11243.3862
2007-10-29 10:20:00,74.22,74.35,74.18,74.3,5621.693121693121,45.8487,45.929,45.824,45.8981,5621.6931
2007-10-29 10:25:00,74.31,74.43,74.28,74.37,8597.883597883598,45.9043,45.9784,45.8858,45.9414,8597.8836
2007-10-29 10:30:00,74.39,74.44,74.3,74.42,10251.32275132275,45.9537,45.9846,45.8981,45.9722,10251.3228
2007-10-29 10:35:00,74.43,74.45,74.29,74.34,14219.576719576718,45.9784,45.9908,45.8919,45.9228,14219.5767
2007-10-29 10:40:00,74.31,74.4,74.29,74.34,10030.864197530864,45.9043,45.9599,45.8919,45.9228,10030.8642
2007-10-29 10:45:00,74.35,74.39,74.31,74.31,16754.85008818342,45.929,45.9537,45.9043,45.9043,16754.8501
2007-10-29 10:50:00,74.3,74.3,74.11,74.17,14770.723104056437,45.8981,45.8981,45.7807,45.8178,14770.7231
2007-10-29 10:55:00,74.21,74.27,74.17,74.22,6172.839506172839,45.8425,45.8796,45.8178,45.8487,6172.8395
2007-10-29 11:00:00,74.24,74.24,74.15,74.15,14550.264550264548,45.861,45.861,45.8055,45.8055,14550.2646
2007-10-29 11:05:00,74.17,74.19,74.1,74.17,14329.805996472662,45.8178,45.8302,45.7746,45.8178,14329.806
2007-10-29 11:10:00,74.17,74.27,74.16,74.27,8928.571428571428,45.8178,45.8796,45.8116,45.8796,8928.5714
2007-10-29 11:15:00,74.27,74.36,74.24,74.31,10471.781305114637,45.8796,45.9352,45.861,45.9043,10471.7813
2007-10-29 11:20:00,74.33,74.43,74.33,74.38,5952.380952380951,45.9166,45.9784,45.9166,45.9475,5952.381
2007-10-29 11:25:00,74.4,74.44,74.38,74.4,6393.298059964726,45.9599,45.9846,45.9475,45.9599,6393.2981
2007-10-29 11:30:00,74.4,74.53,74.38,74.5,17416.225749559082,45.9599,46.0402,45.9475,46.0217,17416.2257
2007-10-29 11:35:00,74.52,74.52,74.47,74.51,6393.298059964726,46.034,46.034,46.0031,46.0278,6393.2981
2007-10-29 11:40:00,74.5,74.57,74.45,74.45,13558.201058201055,46.0217,46.0649,45.9908,45.9908,13558.2011
2007-10-29 11:45:00,74.48,74.52,74.44,74.48,7826.278659611992,46.0093,46.034,45.9846,46.0093,7826.2787
2007-10-29 11:50:00,74.46,74.53,74.46,74.53,5621.693121693121,45.9969,46.0402,45.9969,46.0402,5621.6931
2007-10-29 11:55:00,74.54,74.61,74.54,74.59,10030.864197530864,46.0464,46.0896,46.0464,46.0773,10030.8642
2007-10-29 12:00:00,74.57,74.67,74.57,74.57,14770.723104056437,46.0649,46.1267,46.0649,46.0649,14770.7231
2007-10-29 12:05:00,74.56,74.69,74.55,74.66,16644.620811287477,46.0587,46.139,46.0525,46.1205,16644.6208
2007-10-29 12:10:00,74.67,74.79,74.66,74.76,12125.220458553791,46.1267,46.2008,46.1205,46.1823,12125.2205
2007-10-29 12:15:00,74.74,74.98,74.74,74.96,20392.416225749555,46.1699,46.3182,46.1699,46.3058,20392.4162
2007-10-29 12:20:00,74.96,75.01,74.93,74.99,18628.74779541446,46.3058,46.3367,46.2873,46.3244,18628.7478
2007-10-29 12:25:00,74.98,75.05,74.96,75.04,15542.32804232804,46.3182,46.3614,46.3058,46.3552,15542.328
2007-10-29 12:30:00,75.03,75.13,75.03,75.1,17636.68430335097,46.3491,46.4108,46.3491,46.3923,17636.6843
2007-10-29 12:35:00,75.08,75.21,75.05,75.2,55114.638447971774,46.3799,46.4603,46.3614,46.4541,55114.6384
2007-10-29 12:40:00,75.15,75.19,75.13,75.19,20723.104056437387,46.4232,46.4479,46.4108,46.4479,20723.1041
2007-10-29 12:45:00,75.19,75.2,75.15,75.19,20723.104056437387,46.4479,46.4541,46.4232,46.4479,20723.1041
2007-10-29 12:50:00,75.19,75.23,75.16,75.22,18298.059964726628,46.4479,46.4726,46.4294,46.4664,18298.06
2007-10-29 12:55:00,75.19,75.21,75.13,75.16,14329.805996472662,46.4479,46.4603,46.4108,46.4294,14329.806
2007-10-29 13:00:00,75.16,75.17,75.13,75.16,10802.469135802468,46.4294,46.4355,46.4108,46.4294,10802.4691
2007-10-29 13:05:00,75.16,75.19,75.16,75.16,11904.761904761905,46.4294,46.4479,46.4294,46.4294,11904.7619
2007-10-29 13:10:00,75.16,75.23,75.14,75.21,11463.84479717813,46.4294,46.4726,46.417,46.4603,11463.8448
2007-10-29 13:15:00,75.21,75.22,75.18,75.22,10251.32275132275,46.4603,46.4664,46.4417,46.4664,10251.3228
2007-10-29 13:20:00,75.23,75.23,75.18,75.2,12014.991181657848,46.4726,46.4726,46.4417,46.4541,12014.9912
2007-10-29 13:25:00,75.18,75.22,75.18,75.2,10692.239858906523,46.4417,46.4664,46.4417,46.4541,10692.2399
2007-10-29 13:30:00,75.18,75.19,75.12,75.17,11684.303350970016,46.4417,46.4479,46.4047,46.4355,11684.3034
2007-10-29 13:35:00,75.16,75.17,75.13,75.15,11243.38624338624,46.4294,46.4355,46.4108,46.4232,11243.3862
2007-10-29 13:40:00,75.13,75.17,75.13,75.16,10802.469135802468,46.4108,46.4355,46.4108,46.4294,10802.4691
2007-10-29 13:45:00,75.13,75.23,75.13,75.21,18959.43562610229,46.4108,46.4726,46.4108,46.4603,18959.4356
2007-10-29 13:50:00,75.21,75.22,75.1,75.13,10251.32275132275,46.4603,46.4664,46.3923,46.4108,10251.3228
2007-10-29 13:55:00,75.13,75.25,75.13,75.22,15101.410934744266,46.4108,46.485,46.4108,46.4664,15101.4109
2007-10-29 14:00:00,75.22,75.23,75.13,75.23,21053.79188712522,46.4664,46.4726,46.4108,46.4726,21053.7919
2007-10-29 14:05:00,75.23,75.24,75.15,75.18,33950.61728395061,46.4726,46.4788,46.4232,46.4417,33950.6173
2007-10-29 14:10:00,75.16,75.17,75.01,75.06,20171.95767195767,46.4294,46.4355,46.3367,46.3676,20171.9577
2007-10-29 14:15:00,75.03,75.06,74.96,74.98,7605.820105820105,46.3491,46.3676,46.3058,46.3182,7605.8201
2007-10-29 14:20:00,74.96,75.01,74.93,74.95,13999.11816578483,46.3058,46.3367,46.2873,46.2996,13999.1182
2007-10-29 14:25:00,74.95,74.96,74.84,74.84,14440.035273368603,46.2996,46.3058,46.2317,46.2317,14440.0353
2007-10-29 14:30:00,74.84,74.93,74.82,74.86,24470.89947089947,46.2317,46.2873,46.2193,46.244,24470.8995
2007-10-29 14:35:00,74.87,74.9,74.81,74.9,10912.698412698412,46.2502,46.2688,46.2132,46.2688,10912.6984
2007-10-29 14:40:00,74.9,74.96,74.84,74.93,9259.259259259255,46.2688,46.3058,46.2317,46.2873,9259.2593
2007-10-29 14:45:00,74.93,74.93,74.83,74.83,10251.32275132275,46.2873,46.2873,46.2255,46.2255,10251.3228
2007-10-29 14:50:00,74.85,74.9,74.83,74.86,7495.5908289241615,46.2379,46.2688,46.2255,46.244,7495.5908
2007-10-29 14:55:00,74.86,74.97,74.84,74.93,19951.499118165782,46.244,46.312,46.2317,46.2873,19951.4991
2007-10-29 15:00:00,74.94,74.94,74.83,74.83,10251.32275132275,46.2935,46.2935,46.2255,46.2255,10251.3228
2007-10-29 15:05:00,74.83,74.97,74.81,74.97,11022.927689594357,46.2255,46.312,46.2132,46.312,11022.9277
2007-10-29 15:10:00,74.97,75.01,74.91,74.93,19069.66490299824,46.312,46.3367,46.2749,46.2873,19069.6649
2007-10-29 15:15:00,74.93,74.93,74.86,74.88,20612.87477954145,46.2873,46.2873,46.244,46.2564,20612.8748
2007-10-29 15:20:00,74.88,74.91,74.82,74.91,26124.338624338623,46.2564,46.2749,46.2193,46.2749,26124.3386
2007-10-29 15:25:00,74.92,74.99,74.92,74.96,13007.05467372134,46.2811,46.3244,46.2811,46.3058,13007.0547
2007-10-29 15:30:00,74.96,75.05,74.94,75.05,27226.631393298056,46.3058,46.3614,46.2935,46.3614,27226.6314
2007-10-29 15:35:00,75.06,75.07,74.93,74.95,19841.26984126984,46.3676,46.3738,46.2873,46.2996,19841.2698
2007-10-29 15:40:00,74.94,74.97,74.87,74.93,29320.987654320983,46.2935,46.312,46.2502,46.2873,29320.9877
2007-10-29 15:45:00,74.94,75.0,74.93,74.93,28990.299823633155,46.2935,46.3305,46.2873,46.2873,28990.2998
2007-10-29 15:50:00,74.93,74.98,74.92,74.93,46957.67195767196,46.2873,46.3182,46.2811,46.2873,46957.672
2007-10-29 15:55:00,74.93,74.95,74.84,74.86,64263.66843033509,46.2873,46.2996,46.2317,46.244,64263.6684
2007-10-30 09:30:00,74.4,74.64,74.24,74.24,22376.54320987654,45.9599,46.1081,45.861,45.861,22376.5432
2007-10-30 09:35:00,74.27,74.35,74.22,74.22,11463.84479717813,45.8796,45.929,45.8487,45.8487,11463.8448
2007-10-30 09:40:00,74.27,74.39,74.17,74.25,18408.289241622573,45.8796,45.9537,45.8178,45.8672,18408.2892
2007-10-30 09:45:00,74.25,74.33,74.21,74.27,14550.264550264548,45.8672,45.9166,45.8425,45.8796,14550.2646
2007-10-30 09:50:00,74.25,74.49,74.25,74.45,34832.451499118164,45.8672,46.0155,45.8672,45.9908,34832.4515
2007-10-30 09:55:00,74.44,74.63,74.44,74.61,32738.09523809524,45.9846,46.102,45.9846,46.0896,32738.0952
2007-10-30 10:00:00,74.57,74.73,74.56,74.71,32407.407407407405,46.0649,46.1637,46.0587,46.1514,32407.4074
2007-10-30 10:05:00,74.71,74.73,74.59,74.68,33509.70017636684,46.1514,46.1637,46.0773,46.1329,33509.7002
2007-10-30 10:10:00,74.68,74.8,74.65,74.79,18187.830687830687,46.1329,46.207,46.1143,46.2008,18187.8307
2007-10-30 10:15:00,74.8,74.81,74.69,74.77,12014.991181657848,46.207,46.2132,46.139,46.1884,12014.9912
2007-10-30 10:20:00,74.77,74.81,74.72,74.72,11463.84479717813,46.1884,46.2132,46.1576,46.1576,11463.8448
2007-10-30 10:25:00,74.72,74.84,74.71,74.83,24911.81657848324,46.1576,46.2317,46.1514,46.2255,24911.8166
2007-10-30 10:30:00,74.83,75.0,74.83,74.9,16975.308641975305,46.2255,46.3305,46.2255,46.2688,16975.3086
2007-10-30 10:35:00,74.91,75.03,74.9,75.01,17746.91358024691,46.2749,46.3491,46.2688,46.3367,17746.9136
2007-10-30 10:40:00,75.0,75.06,74.95,75.01,15983.245149911814,46.3305,46.3676,46.2996,46.3367,15983.2451
2007-10-30 10:45:00,75.01,75.04,74.97,75.03,10471.781305114637,46.3367,46.3552,46.312,46.3491,10471.7813
2007-10-30 10:50:00,75.04,75.04,75.0,75.03,10802.469135802468,46.3552,46.3552,46.3305,46.3491,10802.4691
2007-10-30 10:55:00,75.04,75.07,75.0,75.04,9589.947089947089,46.3552,46.3738,46.3305,46.3552,9589.9471
2007-10-30 11:00:00,75.04,75.04,74.95,74.99,9369.488536155202,46.3552,46.3552,46.2996,46.3244,9369.4885
2007-10-30 11:05:00,75.01,75.01,74.93,74.98,13117.283950617282,46.3367,46.3367,46.2873,46.3182,13117.284
2007-10-30 11:10:00,74.98,74.99,74.96,74.99,5180.776014109347,46.3182,46.3244,46.3058,46.3244,5180.776
2007-10-30 11:15:00,74.99,75.03,74.99,75.03,6944.444444444443,46.3244,46.3491,46.3244,46.3491,6944.4444
2007-10-30 11:20:00,75.03,75.04,74.98,74.98,8156.966490299823,46.3491,46.3552,46.3182,46.3182,8156.9665
2007-10-30 11:25:00,74.98,75.0,74.98,74.99,8818.342151675484,46.3182,46.3305,46.3182,46.3244,8818.3422
2007-10-30 11:30:00,75.01,75.03,74.96,75.03,11353.615520282186,46.3367,46.3491,46.3058,46.3491,11353.6155
2007-10-30 11:35:00,75.03,75.06,75.01,75.04,12786.596119929452,46.3491,46.3676,46.3367,46.3552,12786.5961
2007-10-30 11:40:00,75.03,75.06,75.03,75.04,5180.776014109347,46.3491,46.3676,46.3491,46.3552,5180.776
2007-10-30 11:45:00,75.05,75.07,75.03,75.03,3196.649029982363,46.3614,46.3738,46.3491,46.3491,3196.649
2007-10-30 11:50:00,75.03,75.1,74.96,75.1,17416.225749559082,46.3491,46.3923,46.3058,46.3923,17416.2257
2007-10-30 11:55:00,75.11,75.16,75.11,75.13,11574.074074074071,46.3985,46.4294,46.3985,46.4108,11574.0741
2007-10-30 12:00:00,75.12,75.16,75.12,75.12,11574.074074074071,46.4047,46.4294,46.4047,46.4047,11574.0741
2007-10-30 12:05:00,75.13,75.15,75.12,75.12,12235.449735449734,46.4108,46.4232,46.4047,46.4047,12235.4497
2007-10-30 12:10:00,75.12,75.13,75.03,75.05,25132.27513227513,46.4047,46.4108,46.3491,46.3614,25132.2751
2007-10-30 12:15:00,75.05,75.08,75.03,75.03,5621.693121693121,46.3614,46.3799,46.3491,46.3491,5621.6931
2007-10-30 12:20:00,75.03,75.06,75.03,75.03,7936.507936507935,46.3491,46.3676,46.3491,46.3491,7936.5079
2007-10-30 12:25:00,75.05,75.12,75.01,75.02,5842.151675485008,46.3614,46.4047,46.3367,46.3429,5842.1517
2007-10-30 12:30:00,75.03,75.05,75.03,75.03,5070.546737213404,46.3491,46.3614,46.3491,46.3491,5070.5467
2007-10-30 12:35:00,75.04,75.05,75.03,75.04,10030.864197530864,46.3552,46.3614,46.3491,46.3552,10030.8642
2007-10-30 12:40:00,75.03,75.03,75.03,75.03,4850.088183421516,46.3491,46.3491,46.3491,46.3491,4850.0882
2007-10-30 12:45:00,75.03,75.11,75.03,75.08,10141.093474426809,46.3491,46.3985,46.3491,46.3799,10141.0935
2007-10-30 12:50:00,75.07,75.15,75.07,75.11,19510.58201058201,46.3738,46.4232,46.3738,46.3985,19510.582
2007-10-30 12:55:00,75.12,75.15,75.11,75.12,8267.195767195766,46.4047,46.4232,46.3985,46.4047,8267.1958
2007-10-30 13:00:00,75.11,75.12,75.05,75.05,8377.42504409171,46.3985,46.4047,46.3614,46.3614,8377.425
2007-10-30 13:05:00,75.05,75.1,74.94,75.07,14991.181657848325,46.3614,46.3923,46.2935,46.3738,14991.1817
2007-10-30 13:10:00,75.1,75.1,74.96,75.03,14109.347442680775,46.3923,46.3923,46.3058,46.3491,14109.3474
2007-10-30 13:15:00,75.03,75.12,74.97,74.97,12566.137566137564,46.3491,46.4047,46.312,46.312,12566.1376
2007-10-30 13:20:00,74.97,75.12,74.96,75.08,11794.53262786596,46.312,46.4047,46.3058,46.3799,11794.5326
2007-10-30 13:25:00,75.08,75.13,75.03,75.13,11904.761904761905,46.3799,46.4108,46.3491,46.4108,11904.7619
2007-10-30 13:30:00,75.11,75.14,75.07,75.11,13447.971781305114,46.3985,46.417,46.3738,46.3985,13447.9718
2007-10-30 13:35:00,75.1,75.17,75.06,75.17,23368.60670194004,46.3923,46.4355,46.3676,46.4355,23368.6067
2007-10-30 13:40:00,75.17,75.2,75.16,75.2,12345.679012345678,46.4355,46.4541,46.4294,46.4541,12345.679
2007-10-30 13:45:00,75.2,75.26,75.2,75.25,19179.894179894178,46.4541,46.4911,46.4541,46.485,19179.8942
2007-10-30 13:50:00,75.25,75.29,75.25,75.26,11133.156966490298,46.485,46.5097,46.485,46.4911,11133.157
2007-10-30 13:55:00,75.26,75.3,75.23,75.25,29872.1340388007,46.4911,46.5159,46.4726,46.485,29872.134
2007-10-30 14:00:00,75.25,75.29,75.18,75.27,17636.68430335097,46.485,46.5097,46.4417,46.4973,17636.6843
2007-10-30 14:05:00,75.27,75.29,75.25,75.28,12455.90828924162,46.4973,46.5097,46.485,46.5035,12455.9083
2007-10-30 14:10:00,75.28,75.28,75.18,75.22,23258.377425044087,46.5035,46.5035,46.4417,46.4664,23258.3774
2007-10-30 14:15:00,75.23,75.23,75.17,75.21,15983.245149911814,46.4726,46.4726,46.4355,46.4603,15983.2451
2007-10-30 14:20:00,75.2,75.24,75.2,75.22,9149.029982363314,46.4541,46.4788,46.4541,46.4664,9149.03
2007-10-30 14:25:00,75.22,75.27,75.2,75.25,12896.825396825396,46.4664,46.4973,46.4541,46.485,12896.8254
2007-10-30 14:30:00,75.24,75.28,75.22,75.23,20171.95767195767,46.4788,46.5035,46.4664,46.4726,20171.9577
2007-10-30 14:35:00,75.24,75.4,75.24,75.35,20061.728395061727,46.4788,46.5776,46.4788,46.5467,20061.7284
2007-10-30 14:40:00,75.35,75.39,75.33,75.34,21494.70899470899,46.5467,46.5714,46.5344,46.5406,21494.709
2007-10-30 14:45:00,75.33,75.37,75.29,75.29,28439.15343915344,46.5344,46.5591,46.5097,46.5097,28439.1534
2007-10-30 14:50:00,75.3,75.3,75.23,75.24,12235.449735449734,46.5159,46.5159,46.4726,46.4788,12235.4497
2007-10-30 14:55:00,75.24,75.35,75.24,75.24,19290.123456790123,46.4788,46.5467,46.4788,46.4788,19290.1235
2007-10-30 15:00:00,75.23,75.27,75.21,75.22,11574.074074074071,46.4726,46.4973,46.4603,46.4664,11574.0741
2007-10-30 15:05:00,75.23,75.23,75.16,75.18,20061.728395061727,46.4726,46.4726,46.4294,46.4417,20061.7284
2007-10-30 15:10:00,75.18,75.23,75.17,75.22,10141.093474426809,46.4417,46.4726,46.4355,46.4664,10141.0935
2007-10-30 15:15:00,75.22,75.25,75.15,75.18,19841.26984126984,46.4664,46.485,46.4232,46.4417,19841.2698
2007-10-30 15:20:00,75.19,75.19,75.1,75.13,27777.777777777774,46.4479,46.4479,46.3923,46.4108,27777.7778
2007-10-30 15:25:00,75.13,75.13,75.08,75.08,19510.58201058201,46.4108,46.4108,46.3799,46.3799,19510.582
2007-10-30 15:30:00,75.06,75.06,74.99,75.01,13337.742504409169,46.3676,46.3676,46.3244,46.3367,13337.7425
2007-10-30 15:35:00,75.0,75.03,74.95,75.03,23589.06525573192,46.3305,46.3491,46.2996,46.3491,23589.0653
2007-10-30 15:40:00,75.03,75.11,75.02,75.11,49492.945326278656,46.3491,46.3985,46.3429,46.3985,49492.9453
2007-10-30 15:45:00,75.12,75.14,75.11,75.14,34281.305114638446,46.4047,46.417,46.3985,46.417,34281.3051
2007-10-30 15:50:00,75.13,75.15,75.07,75.13,45414.462081128746,46.4108,46.4232,46.3738,46.4108,45414.4621
2007-10-30 15:55:00,75.13,75.13,74.99,75.01,65476.19047619047,46.4108,46.4108,46.3244,46.3367,65476.1905
2007-10-31 09:30:00,75.21,75.27,74.94,74.94,32297.17813051146,46.4603,46.4973,46.2935,46.2935,32297.1781
2007-10-31 09:35:00,74.89,75.2,74.89,75.13,12235.449735449734,46.2626,46.4541,46.2626,46.4108,12235.4497
2007-10-31 09:40:00,75.09,75.09,74.9,74.94,9920.63492063492,46.3861,46.3861,46.2688,46.2935,9920.6349
2007-10-31 09:45:00,74.98,75.11,74.91,74.94,10030.864197530864,46.3182,46.3985,46.2749,46.2935,10030.8642
2007-10-31 09:50:00,74.94,75.0,74.84,74.87,15211.64021164021,46.2935,46.3305,46.2317,46.2502,15211.6402
2007-10-31 09:55:00,74.87,74.88,74.78,74.81,8046.737213403879,46.2502,46.2564,46.1946,46.2132,8046.7372
2007-10-31 10:00:00,74.83,74.92,74.8,74.92,7495.5908289241615,46.2255,46.2811,46.207,46.2811,7495.5908
2007-10-31 10:05:00,74.91,75.02,74.89,74.89,16644.620811287477,46.2749,46.3429,46.2626,46.2626,16644.6208
2007-10-31 10:10:00,74.89,74.89,74.61,74.63,38690.47619047618,46.2626,46.2626,46.0896,46.102,38690.4762
2007-10-31 10:15:00,74.64,74.73,74.55,74.59,61507.9365079365,46.1081,46.1637,46.0525,46.0773,61507.9365
2007-10-31 10:20:00,74.6,74.62,74.5,74.59,17857.142857142855,46.0834,46.0958,46.0217,46.0773,17857.1429
2007-10-31 10:25:00,74.61,74.66,74.61,74.66,12235.449735449734,46.0896,46.1205,46.0896,46.1205,12235.4497
2007-10-31 10:30:00,74.65,74.66,74.54,74.54,28108.465608465605,46.1143,46.1205,46.0464,46.0464,28108.4656
2007-10-31 10:35:00,74.54,74.65,74.54,74.57,30423.28042328042,46.0464,46.1143,46.0464,46.0649,30423.2804
2007-10-31 10:40:00,74.57,74.66,74.56,74.64,18408.289241622573,46.0649,46.1205,46.0587,46.1081,18408.2892
2007-10-31 10:45:00,74.66,74.78,74.64,74.75,35273.36860670194,46.1205,46.1946,46.1081,46.1761,35273.3686
2007-10-31 10:50:00,74.75,74.78,74.71,74.76,37477.95414462081,46.1761,46.1946,46.1514,46.1823,37477.9541
2007-10-31 10:55:00,74.76,74.8,74.74,74.74,19841.26984126984,46.1823,46.207,46.1699,46.1699,19841.2698
2007-10-31 11:00:00,74.78,74.78,74.75,74.77,3417.10758377425,46.1946,46.1946,46.1761,46.1884,3417.1076
2007-10-31 11:05:00,74.77,74.81,74.75,74.81,7826.278659611992,46.1884,46.2132,46.1761,46.2132,7826.2787
2007-10-31 11:10:00,74.79,74.82,74.76,74.81,12014.991181657848,46.2008,46.2193,46.1823,46.2132,12014.9912
2007-10-31 11:15:00,74.82,74.83,74.74,74.76,8156.966490299823,46.2193,46.2255,46.1699,46.1823,8156.9665
2007-10-31 11:20:00,74.77,74.77,74.69,74.77,7385.361552028218,46.1884,46.1884,46.139,46.1884,7385.3616
2007-10-31 11:25:00,74.76,74.77,74.72,74.74,4298.941798941799,46.1823,46.1884,46.1576,46.1699,4298.9418
2007-10-31 11:30:00,74.74,74.86,74.74,74.85,8046.737213403879,46.1699,46.244,46.1699,46.2379,8046.7372
2007-10-31 11:35:00,74.86,74.86,74.8,74.81,2094.356261022928,46.244,46.244,46.207,46.2132,2094.3563
2007-10-31 11:40:00,74.81,74.83,74.78,74.81,7605.820105820105,46.2132,46.2255,46.1946,46.2132,7605.8201
2007-10-31 11:45:00,74.82,74.83,74.74,74.79,6723.985890652557,46.2193,46.2255,46.1699,46.2008,6723.9859
2007-10-31 11:50:00,74.8,74.83,74.77,74.78,4629.629629629629,46.207,46.2255,46.1884,46.1946,4629.6296
2007-10-31 11:55:00,74.81,74.91,74.81,74.91,6393.298059964726,46.2132,46.2749,46.2132,46.2749,6393.2981
2007-10-31 12:00:00,74.92,74.94,74.83,74.84,15101.410934744266,46.2811,46.2935,46.2255,46.2317,15101.4109
2007-10-31 12:05:00,74.86,74.96,74.85,74.96,6283.068783068782,46.244,46.3058,46.2379,46.3058,6283.0688
2007-10-31 12:10:00,74.96,74.98,74.93,74.97,4629.629629629629,46.3058,46.3182,46.2873,46.312,4629.6296
2007-10-31 12:15:00,74.97,74.98,74.89,74.93,6393.298059964726,46.312,46.3182,46.2626,46.2873,6393.2981
2007-10-31 12:20:00,74.93,74.96,74.9,74.93,3968.253968253968,46.2873,46.3058,46.2688,46.2873,3968.254
2007-10-31 12:25:00,74.92,74.95,74.89,74.9,2645.502645502645,46.2811,46.2996,46.2626,46.2688,2645.5026
2007-10-31 12:30:00,74.93,74.93,74.87,74.87,3086.4197530864194,46.2873,46.2873,46.2502,46.2502,3086.4198
2007-10-31 12:35:00,74.92,74.93,74.87,74.92,3086.4197530864194,46.2811,46.2873,46.2502,46.2811,3086.4198
2007-10-31 12:40:00,74.91,74.93,74.9,74.9,2425.044091710758,46.2749,46.2873,46.2688,46.2688,2425.0441
2007-10-31 12:45:00,74.91,74.93,74.9,74.93,3196.649029982363,46.2749,46.2873,46.2688,46.2873,3196.649
2007-10-31 12:50:00,74.93,74.93,74.85,74.88,8487.654320987653,46.2873,46.2873,46.2379,46.2564,8487.6543
2007-10-31 12:55:00,74.87,74.87,74.82,74.82,7495.5908289241615,46.2502,46.2502,46.2193,46.2193,7495.5908
2007-10-31 13:00:00,74.83,74.83,74.76,74.79,8487.654320987653,46.2255,46.2255,46.1823,46.2008,8487.6543
2007-10-31 13:05:00,74.79,74.83,74.78,74.83,5070.546737213404,46.2008,46.2255,46.1946,46.2255,5070.5467
2007-10-31 13:10:00,74.83,74.86,74.83,74.86,2976.190476190476,46.2255,46.244,46.2255,46.244,2976.1905
2007-10-31 13:15:00,74.86,74.92,74.86,74.9,4739.858906525573,46.244,46.2811,46.244,46.2688,4739.8589
2007-10-31 13:20:00,74.9,74.93,74.88,74.88,9259.259259259255,46.2688,46.2873,46.2564,46.2564,9259.2593
2007-10-31 13:25:00,74.87,74.92,74.84,74.9,4298.941798941799,46.2502,46.2811,46.2317,46.2688,4298.9418
2007-10-31 13:30:00,74.89,74.93,74.89,74.93,1873.8977072310404,46.2626,46.2873,46.2626,46.2873,1873.8977
2007-10-31 13:35:00,74.91,74.95,74.91,74.95,3086.4197530864194,46.2749,46.2996,46.2749,46.2996,3086.4198
2007-10-31 13:40:00,74.95,74.99,74.9,74.95,16754.85008818342,46.2996,46.3244,46.2688,46.2996,16754.8501
2007-10-31 13:45:00,74.96,75.02,74.94,74.94,6172.839506172839,46.3058,46.3429,46.2935,46.2935,6172.8395
2007-10-31 13:50:00,74.94,74.98,74.87,74.89,8267.195767195766,46.2935,46.3182,46.2502,46.2626,8267.1958
2007-10-31 13:55:00,74.87,74.99,74.86,74.98,8267.195767195766,46.2502,46.3244,46.244,46.3182,8267.1958
2007-10-31 14:00:00,74.99,75.03,74.94,75.0,6723.985890652557,46.3244,46.3491,46.2935,46.3305,6723.9859
2007-10-31 14:05:00,74.97,75.03,74.84,74.96,20171.95767195767,46.312,46.3491,46.2317,46.3058,20171.9577
2007-10-31 14:10:00,74.93,74.98,74.7,74.8,16203.703703703704,46.2873,46.3182,46.1452,46.207,16203.7037
2007-10-31 14:15:00,74.8,75.22,74.45,74.91,26785.714285714283,46.207,46.4664,45.9908,46.2749,26785.7143
2007-10-31 14:20:00,74.94,75.0,74.73,74.79,20171.95767195767,46.2935,46.3305,46.1637,46.2008,20171.9577
2007-10-31 14:25:00,74.75,75.06,74.68,75.03,18518.518518518515,46.1761,46.3676,46.1329,46.3491,18518.5185
2007-10-31 14:30:00,75.03,75.18,75.01,75.07,22486.772486772483,46.3491,46.4417,46.3367,46.3738,22486.7725
2007-10-31 14:35:00,75.1,75.1,74.89,74.95,20392.416225749555,46.3923,46.3923,46.2626,46.2996,20392.4162
2007-10-31 14:40:00,74.97,75.23,74.97,75.21,19951.499118165782,46.312,46.4726,46.312,46.4603,19951.4991
2007-10-31 14:45:00,75.21,75.3,75.12,75.22,21274.250440917105,46.4603,46.5159,46.4047,46.4664,21274.2504
2007-10-31 14:50:00,75.22,75.42,75.19,75.41,19951.499118165782,46.4664,46.59,46.4479,46.5838,19951.4991
2007-10-31 14:55:00,75.4,75.66,75.37,75.52,20392.416225749555,46.5776,46.7382,46.5591,46.6518,20392.4162
2007-10-31 15:00:00,75.53,75.64,75.48,75.59,15321.869488536153,46.6579,46.7259,46.627,46.695,15321.8695
2007-10-31 15:05:00,75.57,75.62,75.21,75.62,15321.869488536153,46.6826,46.7135,46.4603,46.7135,15321.8695
2007-10-31 15:10:00,75.6,75.62,75.36,75.36,11794.53262786596,46.7012,46.7135,46.5529,46.5529,11794.5326
2007-10-31 15:15:00,75.4,75.53,75.36,75.42,8928.571428571428,46.5776,46.6579,46.5529,46.59,8928.5714
2007-10-31 15:20:00,75.41,75.47,75.26,75.32,14770.723104056437,46.5838,46.6209,46.4911,46.5282,14770.7231
2007-10-31 15:25:00,75.32,75.6,75.26,75.3,10692.239858906523,46.5282,46.7012,46.4911,46.5159,10692.2399
2007-10-31 15:30:00,75.3,75.43,75.28,75.43,10582.01058201058,46.5159,46.5962,46.5035,46.5962,10582.0106
2007-10-31 15:35:00,75.41,75.44,75.33,75.39,19179.894179894178,46.5838,46.6023,46.5344,46.5714,19179.8942
2007-10-31 15:40:00,75.38,75.53,75.38,75.52,16093.474426807756,46.5653,46.6579,46.5653,46.6518,16093.4744
2007-10-31 15:45:00,75.51,75.55,75.46,75.49,14550.264550264548,46.6456,46.6703,46.6147,46.6332,14550.2646
2007-10-31 15:50:00,75.51,75.74,75.46,75.68,21604.938271604937,46.6456,46.7877,46.6147,46.7506,21604.9383
2007-10-31 15:55:00,75.7,75.8,75.64,75.73,83664.02116402115,46.7629,46.8247,46.7259,46.7815,83664.0212
2007-11-01 09:30:00,75.75,75.75,75.38,75.38,771.6049382716049,46.7938,46.7938,46.5653,46.5653,771.6049
2007-11-01 09:35:00,75.38,75.92,75.38,75.54,77601.41093474426,46.5653,46.8989,46.5653,46.6641,77601.4109
2007-11-01 09:40:00,75.54,76.2,75.53,76.11,66137.56613756613,46.6641,47.0718,46.6579,47.0162,66137.5661
2007-11-01 09:45:00,76.11,76.12,75.7,75.85,22486.772486772483,47.0162,47.0224,46.7629,46.8556,22486.7725
2007-11-01 09:50:00,75.86,75.88,75.53,75.61,41005.291005291,46.8618,46.8741,46.6579,46.7074,41005.291
2007-11-01 09:55:00,75.61,75.75,75.57,75.6,27777.777777777774,46.7074,46.7938,46.6826,46.7012,27777.7778
2007-11-01 10:00:00,75.63,75.71,75.52,75.57,29320.987654320983,46.7197,46.7691,46.6518,46.6826,29320.9877
2007-11-01 10:05:00,75.56,75.59,75.4,75.46,19731.040564373896,46.6765,46.695,46.5776,46.6147,19731.0406
2007-11-01 10:10:00,75.49,75.52,75.16,75.42,20502.6455026455,46.6332,46.6518,46.4294,46.59,20502.6455
2007-11-01 10:15:00,75.42,75.43,75.13,75.13,25242.50440917108,46.59,46.5962,46.4108,46.4108,25242.5044
2007-11-01 10:20:00,75.18,75.32,75.14,75.18,23368.60670194004,46.4417,46.5282,46.417,46.4417,23368.6067
2007-11-01 10:25:00,75.19,75.23,75.14,75.17,10030.864197530864,46.4479,46.4726,46.417,46.4355,10030.8642
2007-11-01 10:30:00,75.19,75.3,75.14,75.22,19620.81128747795,46.4479,46.5159,46.417,46.4664,19620.8113
2007-11-01 10:35:00,75.19,75.27,75.18,75.27,11133.156966490298,46.4479,46.4973,46.4417,46.4973,11133.157
2007-11-01 10:40:00,75.29,75.31,75.18,75.24,19179.894179894178,46.5097,46.522,46.4417,46.4788,19179.8942
2007-11-01 10:45:00,75.25,75.32,75.23,75.31,18849.206349206343,46.485,46.5282,46.4726,46.522,18849.2063
2007-11-01 10:50:00,75.31,75.31,75.25,75.25,15101.410934744266,46.522,46.522,46.485,46.485,15101.4109
2007-11-01 10:55:00,75.29,75.36,75.29,75.36,10251.32275132275,46.5097,46.5529,46.5097,46.5529,10251.3228
2007-11-01 11:00:00,75.35,75.35,75.24,75.35,12786.596119929452,46.5467,46.5467,46.4788,46.5467,12786.5961
2007-11-01 11:05:00,75.35,75.35,75.14,75.19,13447.971781305114,46.5467,46.5467,46.417,46.4479,13447.9718
2007-11-01 11:10:00,75.2,75.23,75.14,75.23,9810.405643738975,46.4541,46.4726,46.417,46.4726,9810.4056
2007-11-01 11:15:00,75.24,75.24,75.1,75.18,23589.06525573192,46.4788,46.4788,46.3923,46.4417,23589.0653
2007-11-01 11:20:00,75.16,75.21,75.16,75.18,14660.493827160491,46.4294,46.4603,46.4294,46.4417,14660.4938
2007-11-01 11:25:00,75.2,75.27,75.14,75.23,17085.53791887125,46.4541,46.4973,46.417,46.4726,17085.5379
2007-11-01 11:30:00,75.24,75.24,75.09,75.12,10251.32275132275,46.4788,46.4788,46.3861,46.4047,10251.3228
2007-11-01 11:35:00,75.14,75.18,75.04,75.06,11794.53262786596,46.417,46.4417,46.3552,46.3676,11794.5326
2007-11-01 11:40:00,75.06,75.09,74.96,75.01,16424.162257495587,46.3676,46.3861,46.3058,46.3367,16424.1623
2007-11-01 11:45:00,75.02,75.12,75.02,75.1,26785.714285714283,46.3429,46.4047,46.3429,46.3923,26785.7143
2007-11-01 11:50:00,75.11,75.23,75.11,75.23,12235.449735449734,46.3985,46.4726,46.3985,46.4726,12235.4497
2007-11-01 11:55:00,75.22,75.23,75.16,75.23,17305.996472663137,46.4664,46.4726,46.4294,46.4726,17305.9965
2007-11-01 12:00:00,75.22,75.23,75.17,75.23,13007.05467372134,46.4664,46.4726,46.4355,46.4726,13007.0547
2007-11-01 12:05:00,75.23,75.26,75.15,75.15,23919.75308641975,46.4726,46.4911,46.4232,46.4232,23919.7531
2007-11-01 12:10:00,75.15,75.21,75.14,75.15,14329.805996472662,46.4232,46.4603,46.417,46.4232,14329.806
2007-11-01 12:15:00,75.17,75.24,75.17,75.23,13337.742504409169,46.4355,46.4788,46.4355,46.4726,13337.7425
2007-11-01 12:20:00,75.23,75.25,75.18,75.21,19290.123456790123,46.4726,46.485,46.4417,46.4603,19290.1235
2007-11-01 12:25:00,75.19,75.2,74.97,74.97,17085.53791887125,46.4479,46.4541,46.312,46.312,17085.5379
2007-11-01 12:30:00,74.96,75.07,74.95,74.98,11353.615520282186,46.3058,46.3738,46.2996,46.3182,11353.6155
2007-11-01 12:35:00,74.97,74.98,74.87,74.96,24140.21164021164,46.312,46.3182,46.2502,46.3058,24140.2116
2007-11-01 12:40:00,74.96,75.0,74.89,74.93,15321.869488536153,46.3058,46.3305,46.2626,46.2873,15321.8695
2007-11-01 12:45:00,74.93,74.95,74.84,74.95,14219.576719576718,46.2873,46.2996,46.2317,46.2996,14219.5767
2007-11-01 12:50:00,74.95,75.14,74.95,75.13,17085.53791887125,46.2996,46.417,46.2996,46.4108,17085.5379
2007-11-01 12:55:00,75.14,75.21,75.13,75.21,15652.557319223984,46.417,46.4603,46.4108,46.4603,15652.5573
2007-11-01 13:00:00,75.21,75.24,75.13,75.22,19400.352733686064,46.4603,46.4788,46.4108,46.4664,19400.3527
2007-11-01 13:05:00,75.23,75.36,75.22,75.36,15321.869488536153,46.4726,46.5529,46.4664,46.5529,15321.8695
2007-11-01 13:10:00,75.36,75.43,75.33,75.33,17085.53791887125,46.5529,46.5962,46.5344,46.5344,17085.5379
2007-11-01 13:15:00,75.36,75.41,75.36,75.39,9479.717813051146,46.5529,46.5838,46.5529,46.5714,9479.7178
2007-11-01 13:20:00,75.4,75.43,75.31,75.32,11684.303350970016,46.5776,46.5962,46.522,46.5282,11684.3034
2007-11-01 13:25:00,75.3,75.33,75.16,75.16,10582.01058201058,46.5159,46.5344,46.4294,46.4294,10582.0106
2007-11-01 13:30:00,75.15,75.2,75.04,75.04,21715.16754850088,46.4232,46.4541,46.3552,46.3552,21715.1675
2007-11-01 13:35:00,75.04,75.1,75.03,75.06,24801.5873015873,46.3552,46.3923,46.3491,46.3676,24801.5873
2007-11-01 13:40:00,75.06,75.07,74.93,74.93,35824.514991181655,46.3676,46.3738,46.2873,46.2873,35824.515
2007-11-01 13:45:00,74.93,75.04,74.91,75.04,10802.469135802468,46.2873,46.3552,46.2749,46.3552,10802.4691
2007-11-01 13:50:00,75.04,75.07,74.98,75.02,30533.509700176364,46.3552,46.3738,46.3182,46.3429,30533.5097
2007-11-01 13:55:00,75.03,75.06,74.99,74.99,28439.15343915344,46.3491,46.3676,46.3244,46.3244,28439.1534
2007-11-01 14:00:00,74.99,75.07,74.93,74.93,62830.68783068782,46.3244,46.3738,46.2873,46.2873,62830.6878
2007-11-01 14:05:00,74.93,75.03,74.87,74.97,44532.62786596119,46.2873,46.3491,46.2502,46.312,44532.6279
2007-11-01 14:10:00,74.99,75.04,74.94,75.04,7275.132275132274,46.3244,46.3552,46.2935,46.3552,7275.1323
2007-11-01 14:15:00,75.04,75.05,74.93,74.99,27998.23633156966,46.3552,46.3614,46.2873,46.3244,27998.2363
2007-11-01 14:20:00,74.94,74.95,74.83,74.84,28990.299823633155,46.2935,46.2996,46.2255,46.2317,28990.2998
2007-11-01 14:25:00,74.84,74.92,74.83,74.84,35273.36860670194,46.2317,46.2811,46.2255,46.2317,35273.3686
2007-11-01 14:30:00,74.85,75.03,74.83,74.83,54343.03350970017,46.2379,46.3491,46.2255,46.2255,54343.0335
2007-11-01 14:35:00,74.83,74.98,74.82,74.87,30974.426807760137,46.2255,46.3182,46.2193,46.2502,30974.4268
2007-11-01 14:40:00,74.89,75.01,74.87,74.89,22817.460317460314,46.2626,46.3367,46.2502,46.2626,22817.4603
2007-11-01 14:45:00,74.92,75.05,74.91,75.04,33619.92945326278,46.2811,46.3614,46.2749,46.3552,33619.9295
2007-11-01 14:50:00,75.05,75.08,74.98,75.03,16534.391534391532,46.3614,46.3799,46.3182,46.3491,16534.3915
2007-11-01 14:55:00,75.03,75.13,75.0,75.12,25022.045855379187,46.3491,46.4108,46.3305,46.4047,25022.0459
2007-11-01 15:00:00,75.12,75.13,75.03,75.05,21715.16754850088,46.4047,46.4108,46.3491,46.3614,21715.1675
2007-11-01 15:05:00,75.07,75.2,75.05,75.18,17195.767195767196,46.3738,46.4541,46.3614,46.4417,17195.7672
2007-11-01 15:10:00,75.18,75.18,75.03,75.03,19069.66490299824,46.4417,46.4417,46.3491,46.3491,19069.6649
2007-11-01 15:15:00,75.03,75.13,74.93,74.97,23148.148148148142,46.3491,46.4108,46.2873,46.312,23148.1481
2007-11-01 15:20:00,74.97,74.97,74.76,74.81,42658.73015873016,46.312,46.312,46.1823,46.2132,42658.7302
2007-11-01 15:25:00,74.82,74.86,74.64,74.64,32407.407407407405,46.2193,46.244,46.1081,46.1081,32407.4074
2007-11-01 15:30:00,74.64,74.7,74.58,74.69,24470.89947089947,46.1081,46.1452,46.0711,46.139,24470.8995
2007-11-01 15:35:00,74.66,74.86,74.66,74.77,28880.07054673721,46.1205,46.244,46.1205,46.1884,28880.0705
2007-11-01 15:40:00,74.77,74.79,74.57,74.57,48170.19400352733,46.1884,46.2008,46.0649,46.0649,48170.194
2007-11-01 15:45:00,74.57,74.57,74.37,74.42,49052.02821869488,46.0649,46.0649,45.9414,45.9722,49052.0282
2007-11-01 15:50:00,74.42,74.49,74.32,74.37,82341.26984126984,45.9722,46.0155,45.9105,45.9414,82341.2698
2007-11-01 15:55:00,74.36,74.55,74.36,74.45,93143.7389770723,45.9352,46.0525,45.9352,45.9908,93143.739
2007-11-02 09:30:00,74.42,74.74,74.39,74.43,25903.880070546733,45.9722,46.1699,45.9537,45.9784,25903.8801
2007-11-02 09:35:00,74.4,74.53,74.4,74.51,16093.474426807756,45.9599,46.0402,45.9599,46.0278,16093.4744
2007-11-02 09:40:00,74.49,74.79,74.48,74.62,15762.786596119928,46.0155,46.2008,46.0093,46.0958,15762.7866
2007-11-02 09:45:00,74.55,74.55,73.94,73.94,25573.192239858905,46.0525,46.0525,45.6757,45.6757,25573.1922
2007-11-02 09:50:00,73.95,74.18,73.77,73.78,28439.15343915344,45.6819,45.824,45.5707,45.5769,28439.1534
2007-11-02 09:55:00,73.78,74.08,73.74,74.02,22927.68959435626,45.5769,45.7622,45.5522,45.7251,22927.6896
2007-11-02 10:00:00,74.04,74.12,73.87,73.97,14440.035273368603,45.7375,45.7869,45.6325,45.6943,14440.0353
2007-11-02 10:05:00,73.96,74.0,73.67,73.8,32958.55379188712,45.6881,45.7128,45.5089,45.5892,32958.5538
2007-11-02 10:10:00,73.79,73.85,73.69,73.76,49272.486772486765,45.5831,45.6201,45.5213,45.5645,49272.4868
2007-11-02 10:15:00,73.8,73.83,73.59,73.66,34281.305114638446,45.5892,45.6078,45.4595,45.5028,34281.3051
2007-11-02 10:20:00,73.66,73.93,73.6,73.84,34942.6807760141,45.5028,45.6695,45.4657,45.614,34942.6808
2007-11-02 10:25:00,73.86,74.08,73.86,74.08,16644.620811287477,45.6263,45.7622,45.6263,45.7622,16644.6208
2007-11-02 10:30:00,74.05,74.15,73.87,73.87,37037.03703703703,45.7437,45.8055,45.6325,45.6325,37037.037
2007-11-02 10:35:00,73.9,73.93,73.73,73.73,57980.59964726631,45.651,45.6695,45.546,45.546,57980.5996
2007-11-02 10:40:00,73.73,73.86,73.66,73.69,36926.80776014109,45.546,45.6263,45.5028,45.5213,36926.8078
2007-11-02 10:45:00,73.69,73.69,73.49,73.49,38800.70546737213,45.5213,45.5213,45.3977,45.3977,38800.7055
2007-11-02 10:50:00,73.5,73.71,73.48,73.62,41887.12522045855,45.4039,45.5336,45.3916,45.478,41887.1252
2007-11-02 10:55:00,73.62,73.77,73.61,73.73,21053.79188712522,45.478,45.5707,45.4719,45.546,21053.7919
2007-11-02 11:00:00,73.73,73.88,73.72,73.88,9369.488536155202,45.546,45.6387,45.5398,45.6387,9369.4885
2007-11-02 11:05:00,73.85,73.89,73.71,73.76,7054.673721340388,45.6201,45.6448,45.5336,45.5645,7054.6737
2007-11-02 11:10:00,73.78,73.87,73.76,73.82,10141.093474426809,45.5769,45.6325,45.5645,45.6016,10141.0935
2007-11-02 11:15:00,73.8,73.85,73.76,73.77,8708.112874779541,45.5892,45.6201,45.5645,45.5707,8708.1129
2007-11-02 11:20:00,73.77,73.82,73.56,73.62,17085.53791887125,45.5707,45.6016,45.441,45.478,17085.5379
2007-11-02 11:25:00,73.62,73.63,73.31,73.39,34501.76366843033,45.478,45.4842,45.2865,45.336,34501.7637
2007-11-02 11:30:00,73.37,73.56,73.36,73.53,18628.74779541446,45.3236,45.441,45.3174,45.4225,18628.7478
2007-11-02 11:35:00,73.55,73.56,73.37,73.52,22597.001763668428,45.4348,45.441,45.3236,45.4163,22597.0018
2007-11-02 11:40:00,73.52,73.65,73.37,73.65,30092.592592592588,45.4163,45.4966,45.3236,45.4966,30092.5926
2007-11-02 11:45:00,73.66,73.69,73.56,73.56,23699.294532627864,45.5028,45.5213,45.441,45.441,23699.2945
2007-11-02 11:50:00,73.55,73.66,73.49,73.58,37588.18342151675,45.4348,45.5028,45.3977,45.4533,37588.1834
2007-11-02 11:55:00,73.58,73.62,73.5,73.52,17526.455026455023,45.4533,45.478,45.4039,45.4163,17526.455
2007-11-02 12:00:00,73.54,73.62,73.45,73.49,17305.996472663137,45.4286,45.478,45.373,45.3977,17305.9965
2007-11-02 12:05:00,73.48,73.75,73.48,73.69,29761.90476190476,45.3916,45.5584,45.3916,45.5213,29761.9048
2007-11-02 12:10:00,73.69,73.84,73.66,73.79,16424.162257495587,45.5213,45.614,45.5028,45.5831,16424.1623
2007-11-02 12:15:00,73.73,73.79,73.72,73.77,16754.85008818342,45.546,45.5831,45.5398,45.5707,16754.8501
2007-11-02 12:20:00,73.76,73.91,73.75,73.9,15652.557319223984,45.5645,45.6572,45.5584,45.651,15652.5573
2007-11-02 12:25:00,73.9,73.92,73.83,73.91,16975.308641975305,45.651,45.6634,45.6078,45.6572,16975.3086
2007-11-02 12:30:00,73.91,74.02,73.83,73.88,37147.266313932974,45.6572,45.7251,45.6078,45.6387,37147.2663
2007-11-02 12:35:00,73.88,74.01,73.82,73.9,39902.998236331565,45.6387,45.719,45.6016,45.651,39902.9982
2007-11-02 12:40:00,73.9,73.99,73.84,73.99,29431.216931216928,45.651,45.7066,45.614,45.7066,29431.2169
2007-11-02 12:45:00,74.0,74.05,73.92,74.0,25132.27513227513,45.7128,45.7437,45.6634,45.7128,25132.2751
2007-11-02 12:50:00,74.01,74.05,74.0,74.03,13227.513227513226,45.719,45.7437,45.7128,45.7313,13227.5132
2007-11-02 12:55:00,74.04,74.11,74.01,74.08,15101.410934744266,45.7375,45.7807,45.719,45.7622,15101.4109
2007-11-02 13:00:00,74.1,74.3,74.08,74.3,52689.59435626102,45.7746,45.8981,45.7622,45.8981,52689.5944
2007-11-02 13:05:00,74.27,74.39,74.26,74.35,41115.52028218695,45.8796,45.9537,45.8734,45.929,41115.5203
2007-11-02 13:10:00,74.35,74.41,74.17,74.17,37477.95414462081,45.929,45.9661,45.8178,45.8178,37477.9541
2007-11-02 13:15:00,74.18,74.32,74.18,74.3,38470.0176366843,45.824,45.9105,45.824,45.8981,38470.0176
2007-11-02 13:20:00,74.34,74.36,74.19,74.24,49933.86243386243,45.9228,45.9352,45.8302,45.861,49933.8624
2007-11-02 13:25:00,74.24,74.31,74.23,74.27,51697.53086419753,45.861,45.9043,45.8549,45.8796,51697.5309
2007-11-02 13:30:00,74.3,74.35,74.25,74.26,33619.92945326278,45.8981,45.929,45.8672,45.8734,33619.9295
2007-11-02 13:35:00,74.26,74.44,74.25,74.41,23699.294532627864,45.8734,45.9846,45.8672,45.9661,23699.2945
2007-11-02 13:40:00,74.43,74.44,74.35,74.39,36375.66137566137,45.9784,45.9846,45.929,45.9537,36375.6614
2007-11-02 13:45:00,74.39,74.51,74.35,74.35,27777.777777777774,45.9537,46.0278,45.929,45.929,27777.7778
2007-11-02 13:50:00,74.36,74.38,74.28,74.28,9589.947089947089,45.9352,45.9475,45.8858,45.8858,9589.9471
2007-11-02 13:55:00,74.29,74.29,73.97,74.03,29431.216931216928,45.8919,45.8919,45.6943,45.7313,29431.2169
2007-11-02 14:00:00,74.03,74.1,74.03,74.1,14219.576719576718,45.7313,45.7746,45.7313,45.7746,14219.5767
2007-11-02 14:05:00,74.11,74.13,73.99,74.13,24911.81657848324,45.7807,45.7931,45.7066,45.7931,24911.8166
2007-11-02 14:10:00,74.12,74.15,74.06,74.13,7054.673721340388,45.7869,45.8055,45.7499,45.7931,7054.6737
2007-11-02 14:15:00,74.12,74.14,73.99,74.07,31525.57319223985,45.7869,45.7993,45.7066,45.756,31525.5732
2007-11-02 14:20:00,74.08,74.16,74.04,74.13,16093.474426807756,45.7622,45.8116,45.7375,45.7931,16093.4744
2007-11-02 14:25:00,74.11,74.18,74.05,74.12,10582.01058201058,45.7807,45.824,45.7437,45.7869,10582.0106
2007-11-02 14:30:00,74.1,74.18,74.05,74.11,11133.156966490298,45.7746,45.824,45.7437,45.7807,11133.157
2007-11-02 14:35:00,74.08,74.11,74.02,74.1,36265.43209876543,45.7622,45.7807,45.7251,45.7746,36265.4321
2007-11-02 14:40:00,74.1,74.16,74.1,74.12,22817.460317460314,45.7746,45.8116,45.7746,45.7869,22817.4603
2007-11-02 14:45:00,74.1,74.16,74.03,74.13,76168.43033509699,45.7746,45.8116,45.7313,45.7931,76168.4303
2007-11-02 14:50:00,74.13,74.18,74.01,74.01,40674.60317460317,45.7931,45.824,45.719,45.719,40674.6032
2007-11-02 14:55:00,73.99,74.06,73.95,74.06,16203.703703703704,45.7066,45.7499,45.6819,45.7499,16203.7037
2007-11-02 15:00:00,74.05,74.15,74.01,74.06,18298.059964726628,45.7437,45.8055,45.719,45.7499,18298.06
2007-11-02 15:05:00,74.07,74.09,73.98,73.99,10802.469135802468,45.756,45.7684,45.7004,45.7066,10802.4691
2007-11-02 15:10:00,74.0,74.04,73.88,73.94,30643.738977072306,45.7128,45.7375,45.6387,45.6757,30643.739
2007-11-02 15:15:00,73.95,74.3,73.84,74.27,49713.40388007054,45.6819,45.8981,45.614,45.8796,49713.4039
2007-11-02 15:20:00,74.27,74.42,74.25,74.42,51917.98941798941,45.8796,45.9722,45.8672,45.9722,51917.9894
2007-11-02 15:25:00,74.43,74.57,74.39,74.46,36265.43209876543,45.9784,46.0649,45.9537,45.9969,36265.4321
2007-11-02 15:30:00,74.46,74.48,74.31,74.31,81459.43562610228,45.9969,46.0093,45.9043,45.9043,81459.4356
2007-11-02 15:35:00,74.29,74.29,74.07,74.07,33068.783068783065,45.8919,45.8919,45.756,45.756,33068.7831
2007-11-02 15:40:00,74.08,74.34,74.05,74.34,32186.948853615515,45.7622,45.9228,45.7437,45.9228,32186.9489
2007-11-02 15:45:00,74.34,74.37,74.25,74.3,42217.81305114638,45.9228,45.9414,45.8672,45.8981,42217.8131
2007-11-02 15:50:00,74.27,74.46,74.27,74.44,61287.47795414461,45.8796,45.9969,45.8796,45.9846,61287.478
2007-11-02 15:55:00,74.45,74.55,74.15,74.39,95679.012345679,45.9908,46.0525,45.8055,45.9537,95679.0123
2007-11-05 09:30:00,75.1,75.1,74.26,74.58,37588.18342151675,46.3923,46.3923,45.8734,46.0711,37588.1834
2007-11-05 09:35:00,74.58,74.97,74.54,74.94,10030.864197530864,46.0711,46.312,46.0464,46.2935,10030.8642
2007-11-05 09:40:00,74.96,75.03,74.78,74.88,19069.66490299824,46.3058,46.3491,46.1946,46.2564,19069.6649
2007-11-05 09:45:00,74.87,74.92,74.64,74.64,14991.181657848325,46.2502,46.2811,46.1081,46.1081,14991.1817
2007-11-05 09:50:00,74.64,74.7,74.35,74.54,9479.717813051146,46.1081,46.1452,45.929,46.0464,9479.7178
2007-11-05 09:55:00,74.54,74.85,74.45,74.73,19951.499118165782,46.0464,46.2379,45.9908,46.1637,19951.4991
2007-11-05 10:00:00,74.71,74.83,74.5,74.5,13888.888888888889,46.1514,46.2255,46.0217,46.0217,13888.8889
2007-11-05 10:05:00,74.5,74.62,74.43,74.47,12455.90828924162,46.0217,46.0958,45.9784,46.0031,12455.9083
2007-11-05 10:10:00,74.49,74.6,74.44,74.6,12896.825396825396,46.0155,46.0834,45.9846,46.0834,12896.8254
2007-11-05 10:15:00,74.61,74.61,74.43,74.44,7716.049382716048,46.0896,46.0896,45.9784,45.9846,7716.0494
2007-11-05 10:20:00,74.44,74.59,74.43,74.54,9920.63492063492,45.9846,46.0773,45.9784,46.0464,9920.6349
2007-11-05 10:25:00,74.55,74.69,74.42,74.45,10361.552028218694,46.0525,46.139,45.9722,45.9908,10361.552
2007-11-05 10:30:00,74.44,74.54,74.43,74.5,10802.469135802468,45.9846,46.0464,45.9784,46.0217,10802.4691
2007-11-05 10:35:00,74.48,74.69,74.48,74.62,13007.05467372134,46.0093,46.139,46.0093,46.0958,13007.0547
2007-11-05 10:40:00,74.65,74.97,74.65,74.89,15101.410934744266,46.1143,46.312,46.1143,46.2626,15101.4109
2007-11-05 10:45:00,74.9,75.03,74.9,74.92,14550.264550264548,46.2688,46.3491,46.2688,46.2811,14550.2646
2007-11-05 10:50:00,74.92,74.92,74.73,74.75,7385.361552028218,46.2811,46.2811,46.1637,46.1761,7385.3616
2007-11-05 10:55:00,74.74,74.84,74.74,74.83,10030.864197530864,46.1699,46.2317,46.1699,46.2255,10030.8642
2007-11-05 11:00:00,74.82,74.91,74.82,74.84,11353.615520282186,46.2193,46.2749,46.2193,46.2317,11353.6155
2007-11-05 11:05:00,74.84,74.99,74.82,74.99,9810.405643738975,46.2317,46.3244,46.2193,46.3244,9810.4056
2007-11-05 11:10:00,74.97,74.97,74.7,74.78,9369.488536155202,46.312,46.312,46.1452,46.1946,9369.4885
2007-11-05 11:15:00,74.77,74.78,74.61,74.64,5952.380952380951,46.1884,46.1946,46.0896,46.1081,5952.381
2007-11-05 11:20:00,74.65,74.81,74.6,74.74,7054.673721340388,46.1143,46.2132,46.0834,46.1699,7054.6737
2007-11-05 11:25:00,74.74,74.77,74.65,74.74,7495.5908289241615,46.1699,46.1884,46.1143,46.1699,7495.5908
2007-11-05 11:30:00,74.72,74.72,74.58,74.61,11022.927689594357,46.1576,46.1576,46.0711,46.0896,11022.9277
2007-11-05 11:35:00,74.6,74.63,74.52,74.53,6613.756613756613,46.0834,46.102,46.034,46.0402,6613.7566
2007-11-05 11:40:00,74.51,74.85,74.5,74.83,14329.805996472662,46.0278,46.2379,46.0217,46.2255,14329.806
2007-11-05 11:45:00,74.83,75.0,74.82,74.97,8377.42504409171,46.2255,46.3305,46.2193,46.312,8377.425
2007-11-05 11:50:00,74.97,74.99,74.86,74.88,9369.488536155202,46.312,46.3244,46.244,46.2564,9369.4885
2007-11-05 11:55:00,74.87,74.88,74.76,74.78,6723.985890652557,46.2502,46.2564,46.1823,46.1946,6723.9859
2007-11-05 12:00:00,74.78,74.79,74.61,74.64,9700.176366843032,46.1946,46.2008,46.0896,46.1081,9700.1764
2007-11-05 12:05:00,74.64,74.66,74.51,74.64,9479.717813051146,46.1081,46.1205,46.0278,46.1081,9479.7178
2007-11-05 12:10:00,74.59,74.59,74.51,74.52,5291.00529100529,46.0773,46.0773,46.0278,46.034,5291.0053
2007-11-05 12:15:00,74.5,74.62,74.5,74.57,5401.234567901234,46.0217,46.0958,46.0217,46.0649,5401.2346
2007-11-05 12:20:00,74.57,74.61,74.46,74.48,10361.552028218694,46.0649,46.0896,45.9969,46.0093,10361.552
2007-11-05 12:25:00,74.52,74.69,74.51,74.64,8708.112874779541,46.034,46.139,46.0278,46.1081,8708.1129
2007-11-05 12:30:00,74.66,74.66,74.56,74.61,7605.820105820105,46.1205,46.1205,46.0587,46.0896,7605.8201
2007-11-05 12:35:00,74.61,74.68,74.6,74.67,9920.63492063492,46.0896,46.1329,46.0834,46.1267,9920.6349
2007-11-05 12:40:00,74.68,74.69,74.64,74.67,4850.088183421516,46.1329,46.139,46.1081,46.1267,4850.0882
2007-11-05 12:45:00,74.68,74.83,74.68,74.71,11684.303350970016,46.1329,46.2255,46.1329,46.1514,11684.3034
2007-11-05 12:50:00,74.69,74.7,74.53,74.54,7495.5908289241615,46.139,46.1452,46.0402,46.0464,7495.5908
2007-11-05 12:55:00,74.54,74.64,74.52,74.61,10030.864197530864,46.0464,46.1081,46.034,46.0896,10030.8642
2007-11-05 13:00:00,74.61,74.72,74.6,74.68,10692.239858906523,46.0896,46.1576,46.0834,46.1329,10692.2399
2007-11-05 13:05:00,74.67,74.71,74.55,74.55,5621.693121693121,46.1267,46.1514,46.0525,46.0525,5621.6931
2007-11-05 13:10:00,74.54,74.57,74.45,74.53,19510.58201058201,46.0464,46.0649,45.9908,46.0402,19510.582
2007-11-05 13:15:00,74.53,74.55,74.34,74.36,19841.26984126984,46.0402,46.0525,45.9228,45.9352,19841.2698
2007-11-05 13:20:00,74.35,74.37,74.28,74.36,16093.474426807756,45.929,45.9414,45.8858,45.9352,16093.4744
2007-11-05 13:25:00,74.36,74.5,74.34,74.37,14109.347442680775,45.9352,46.0217,45.9228,45.9414,14109.3474
2007-11-05 13:30:00,74.37,74.47,74.37,74.41,9810.405643738975,45.9414,46.0031,45.9414,45.9661,9810.4056
2007-11-05 13:35:00,74.42,74.48,74.35,74.48,18187.830687830687,45.9722,46.0093,45.929,46.0093,18187.8307
2007-11-05 13:40:00,74.44,74.48,74.3,74.36,6944.444444444443,45.9846,46.0093,45.8981,45.9352,6944.4444
2007-11-05 13:45:00,74.36,74.38,74.29,74.32,14109.347442680775,45.9352,45.9475,45.8919,45.9105,14109.3474
2007-11-05 13:50:00,74.33,74.44,74.28,74.34,13778.659611992944,45.9166,45.9846,45.8858,45.9228,13778.6596
2007-11-05 13:55:00,74.34,74.49,74.28,74.44,19179.894179894178,45.9228,46.0155,45.8858,45.9846,19179.8942
2007-11-05 14:00:00,74.44,74.51,74.35,74.49,18077.60141093474,45.9846,46.0278,45.929,46.0155,18077.6014
2007-11-05 14:05:00,74.48,74.54,74.44,74.46,8377.42504409171,46.0093,46.0464,45.9846,45.9969,8377.425
2007-11-05 14:10:00,74.44,74.55,74.43,74.48,8377.42504409171,45.9846,46.0525,45.9784,46.0093,8377.425
2007-11-05 14:15:00,74.48,74.53,74.39,74.41,9149.029982363314,46.0093,46.0402,45.9537,45.9661,9149.03
2007-11-05 14:20:00,74.39,74.42,74.33,74.36,15211.64021164021,45.9537,45.9722,45.9166,45.9352,15211.6402
2007-11-05 14:25:00,74.35,74.45,74.26,74.43,23037.9188712522,45.929,45.9908,45.8734,45.9784,23037.9189
2007-11-05 14:30:00,74.43,74.47,74.25,74.32,16754.85008818342,45.9784,46.0031,45.8672,45.9105,16754.8501
2007-11-05 14:35:00,74.28,74.56,74.25,74.5,15873.015873015873,45.8858,46.0587,45.8672,46.0217,15873.0159
2007-11-05 14:40:00,74.5,74.57,74.43,74.57,15211.64021164021,46.0217,46.0649,45.9784,46.0649,15211.6402
2007-11-05 14:45:00,74.6,74.64,74.55,74.6,17416.225749559082,46.0834,46.1081,46.0525,46.0834,17416.2257
2007-11-05 14:50:00,74.57,74.64,74.55,74.59,17195.767195767196,46.0649,46.1081,46.0525,46.0773,17195.7672
2007-11-05 14:55:00,74.58,74.65,74.55,74.55,14109.347442680775,46.0711,46.1143,46.0525,46.0525,14109.3474
2007-11-05 15:00:00,74.55,74.71,74.55,74.67,23148.148148148142,46.0525,46.1514,46.0525,46.1267,23148.1481
2007-11-05 15:05:00,74.68,75.03,74.68,74.84,70216.04938271604,46.1329,46.3491,46.1329,46.2317,70216.0494
2007-11-05 15:10:00,74.83,74.96,74.77,74.9,39572.31040564374,46.2255,46.3058,46.1884,46.2688,39572.3104
2007-11-05 15:15:00,74.9,74.97,74.85,74.94,30864.197530864192,46.2688,46.312,46.2379,46.2935,30864.1975
2007-11-05 15:20:00,74.93,75.09,74.93,75.05,36596.119929453256,46.2873,46.3861,46.2873,46.3614,36596.1199
2007-11-05 15:25:00,75.03,75.11,74.95,75.06,64704.58553791887,46.3491,46.3985,46.2996,46.3676,64704.5855
2007-11-05 15:30:00,75.07,75.2,75.01,75.18,29100.529100529096,46.3738,46.4541,46.3367,46.4417,29100.5291
2007-11-05 15:35:00,75.16,75.3,75.13,75.2,58201.05820105819,46.4294,46.5159,46.4108,46.4541,58201.0582
2007-11-05 15:40:00,75.2,75.21,74.85,74.86,36706.3492063492,46.4541,46.4603,46.2379,46.244,36706.3492
2007-11-05 15:45:00,74.87,75.03,74.87,75.01,50705.46737213403,46.2502,46.3491,46.2502,46.3367,50705.4674
2007-11-05 15:50:00,75.01,75.16,74.99,75.13,48390.65255731922,46.3367,46.4294,46.3244,46.4108,48390.6526
2007-11-05 15:55:00,75.13,75.13,74.94,74.94,64704.58553791887,46.4108,46.4108,46.2935,46.2935,64704.5855
2007-11-06 09:30:00,74.98,75.19,74.93,75.19,17967.3721340388,46.3182,46.4479,46.2873,46.4479,17967.3721
2007-11-06 09:35:00,75.17,75.29,75.0,75.12,33179.01234567901,46.4355,46.5097,46.3305,46.4047,33179.0123
2007-11-06 09:40:00,75.11,75.39,74.98,75.3,27888.00705467372,46.3985,46.5714,46.3182,46.5159,27888.0071
2007-11-06 09:45:00,75.27,75.27,75.13,75.13,15873.015873015873,46.4973,46.4973,46.4108,46.4108,15873.0159
2007-11-06 09:50:00,75.12,75.12,75.03,75.11,14219.576719576718,46.4047,46.4047,46.3491,46.3985,14219.5767
2007-11-06 09:55:00,75.1,75.25,75.09,75.2,15873.015873015873,46.3923,46.485,46.3861,46.4541,15873.0159
2007-11-06 10:00:00,75.18,75.4,75.13,75.21,23699.294532627864,46.4417,46.5776,46.4108,46.4603,23699.2945
2007-11-06 10:05:00,75.2,75.22,75.04,75.04,27557.319223985887,46.4541,46.4664,46.3552,46.3552,27557.3192
2007-11-06 10:10:00,75.05,75.2,75.02,75.02,31415.34391534391,46.3614,46.4541,46.3429,46.3429,31415.3439
2007-11-06 10:15:00,75.04,75.26,75.02,75.12,22156.08465608465,46.3552,46.4911,46.3429,46.4047,22156.0847
2007-11-06 10:20:00,75.12,75.12,74.93,74.96,39682.53968253968,46.4047,46.4047,46.2873,46.3058,39682.5397
2007-11-06 10:25:00,74.94,75.0,74.88,74.89,24029.982363315696,46.2935,46.3305,46.2564,46.2626,24029.9824
2007-11-06 10:30:00,74.88,75.0,74.62,74.69,37257.49559082892,46.2564,46.3305,46.0958,46.139,37257.4956
2007-11-06 10:35:00,74.69,74.76,74.64,74.76,35273.36860670194,46.139,46.1823,46.1081,46.1823,35273.3686
2007-11-06 10:40:00,74.78,74.81,74.64,74.73,17305.996472663137,46.1946,46.2132,46.1081,46.1637,17305.9965
2007-11-06 10:45:00,74.75,74.82,74.59,74.63,20171.95767195767,46.1761,46.2193,46.0773,46.102,20171.9577
2007-11-06 10:50:00,74.63,74.75,74.57,74.75,36265.43209876543,46.102,46.1761,46.0649,46.1761,36265.4321
2007-11-06 10:55:00,74.72,74.74,74.68,74.7,22817.460317460314,46.1576,46.1699,46.1329,46.1452,22817.4603
2007-11-06 11:00:00,74.69,74.72,74.64,74.67,48831.56966490299,46.139,46.1576,46.1081,46.1267,48831.5697
2007-11-06 11:05:00,74.64,74.68,74.59,74.66,18077.60141093474,46.1081,46.1329,46.0773,46.1205,18077.6014
2007-11-06 11:10:00,74.68,74.83,74.64,74.83,18518.518518518515,46.1329,46.2255,46.1081,46.2255,18518.5185
2007-11-06 11:15:00,74.82,74.93,74.76,74.93,9700.176366843032,46.2193,46.2873,46.1823,46.2873,9700.1764
2007-11-06 11:20:00,74.9,75.01,74.9,74.95,13668.430335097,46.2688,46.3367,46.2688,46.2996,13668.4303
2007-11-06 11:25:00,74.96,75.09,74.94,75.03,12566.137566137564,46.3058,46.3861,46.2935,46.3491,12566.1376
2007-11-06 11:30:00,75.06,75.09,74.98,75.04,13227.513227513226,46.3676,46.3861,46.3182,46.3552,13227.5132
2007-11-06 11:35:00,75.05,75.12,75.03,75.11,11243.38624338624,46.3614,46.4047,46.3491,46.3985,11243.3862
2007-11-06 11:40:00,75.12,75.18,75.05,75.09,10361.552028218694,46.4047,46.4417,46.3614,46.3861,10361.552
2007-11-06 11:45:00,75.09,75.15,75.06,75.1,11574.074074074071,46.3861,46.4232,46.3676,46.3923,11574.0741
2007-11-06 11:50:00,75.12,75.36,75.12,75.33,17746.91358024691,46.4047,46.5529,46.4047,46.5344,17746.9136
2007-11-06 11:55:00,75.35,75.42,75.32,75.42,13447.971781305114,46.5467,46.59,46.5282,46.59,13447.9718
2007-11-06 12:00:00,75.42,75.42,75.35,75.41,11463.84479717813,46.59,46.59,46.5467,46.5838,11463.8448
2007-11-06 12:05:00,75.41,75.42,75.32,75.37,24140.21164021164,46.5838,46.59,46.5282,46.5591,24140.2116
2007-11-06 12:10:00,75.34,75.39,75.32,75.36,27226.631393298056,46.5406,46.5714,46.5282,46.5529,27226.6314
2007-11-06 12:15:00,75.4,75.59,75.4,75.57,21604.938271604937,46.5776,46.695,46.5776,46.6826,21604.9383
2007-11-06 12:20:00,75.57,75.59,75.39,75.52,45634.92063492063,46.6826,46.695,46.5714,46.6518,45634.9206
2007-11-06 12:25:00,75.52,75.64,75.47,75.52,33840.38800705467,46.6518,46.7259,46.6209,46.6518,33840.388
2007-11-06 12:30:00,75.52,75.58,75.49,75.49,22156.08465608465,46.6518,46.6888,46.6332,46.6332,22156.0847
2007-11-06 12:35:00,75.49,75.59,75.49,75.57,25573.192239858905,46.6332,46.695,46.6332,46.6826,25573.1922
2007-11-06 12:40:00,75.57,75.57,75.5,75.52,16534.391534391532,46.6826,46.6826,46.6394,46.6518,16534.3915
2007-11-06 12:45:00,75.52,75.59,75.41,75.41,17195.767195767196,46.6518,46.695,46.5838,46.5838,17195.7672
2007-11-06 12:50:00,75.4,75.46,75.4,75.45,12345.679012345678,46.5776,46.6147,46.5776,46.6085,12345.679
2007-11-06 12:55:00,75.45,75.6,75.43,75.55,15762.786596119928,46.6085,46.7012,46.5962,46.6703,15762.7866
2007-11-06 13:00:00,75.56,75.62,75.48,75.48,16534.391534391532,46.6765,46.7135,46.627,46.627,16534.3915
2007-11-06 13:05:00,75.49,75.59,75.48,75.57,16093.474426807756,46.6332,46.695,46.627,46.6826,16093.4744
2007-11-06 13:10:00,75.58,75.66,75.54,75.62,24911.81657848324,46.6888,46.7382,46.6641,46.7135,24911.8166
2007-11-06 13:15:00,75.65,75.71,75.58,75.58,22927.68959435626,46.7321,46.7691,46.6888,46.6888,22927.6896
2007-11-06 13:20:00,75.6,75.63,75.57,75.62,18077.60141093474,46.7012,46.7197,46.6826,46.7135,18077.6014
2007-11-06 13:25:00,75.62,75.66,75.59,75.63,21384.47971781305,46.7135,46.7382,46.695,46.7197,21384.4797
2007-11-06 13:30:00,75.62,75.63,75.56,75.59,22486.772486772483,46.7135,46.7197,46.6765,46.695,22486.7725
2007-11-06 13:35:00,75.59,75.79,75.57,75.7,39351.85185185185,46.695,46.8185,46.6826,46.7629,39351.8519
2007-11-06 13:40:00,75.68,75.7,75.62,75.62,20392.416225749555,46.7506,46.7629,46.7135,46.7135,20392.4162
2007-11-06 13:45:00,75.62,75.66,75.57,75.63,35052.91005291005,46.7135,46.7382,46.6826,46.7197,35052.9101
2007-11-06 13:50:00,75.63,75.73,75.62,75.71,15873.015873015873,46.7197,46.7815,46.7135,46.7691,15873.0159
2007-11-06 13:55:00,75.71,75.76,75.6,75.6,11794.53262786596,46.7691,46.8,46.7012,46.7012,11794.5326
2007-11-06 14:00:00,75.58,75.77,75.58,75.73,11133.156966490298,46.6888,46.8062,46.6888,46.7815,11133.157
2007-11-06 14:05:00,75.74,75.76,75.6,75.6,10361.552028218694,46.7877,46.8,46.7012,46.7012,10361.552
2007-11-06 14:10:00,75.62,75.83,75.62,75.81,18298.059964726628,46.7135,46.8433,46.7135,46.8309,18298.06
2007-11-06 14:15:00,75.81,75.86,75.76,75.85,18518.518518518515,46.8309,46.8618,46.8,46.8556,18518.5185
2007-11-06 14:20:00,75.85,75.94,75.81,75.94,23589.06525573192,46.8556,46.9112,46.8309,46.9112,23589.0653
2007-11-06 14:25:00,75.93,76.03,75.89,75.96,24801.5873015873,46.905,46.9668,46.8803,46.9236,24801.5873
2007-11-06 14:30:00,75.93,75.97,75.81,75.81,15983.245149911814,46.905,46.9297,46.8309,46.8309,15983.2451
2007-11-06 14:35:00,75.81,75.83,75.76,75.76,33068.783068783065,46.8309,46.8433,46.8,46.8,33068.7831
2007-11-06 14:40:00,75.77,75.8,75.76,75.8,11133.156966490298,46.8062,46.8247,46.8,46.8247,11133.157
2007-11-06 14:45:00,75.83,75.94,75.81,75.82,32738.09523809524,46.8433,46.9112,46.8309,46.8371,32738.0952
2007-11-06 14:50:00,75.83,76.01,75.81,76.01,38359.78835978836,46.8433,46.9544,46.8309,46.9544,38359.7884
2007-11-06 14:55:00,75.99,76.02,75.85,75.86,14550.264550264548,46.9421,46.9606,46.8556,46.8618,14550.2646
2007-11-06 15:00:00,75.86,75.94,75.84,75.86,11022.927689594357,46.8618,46.9112,46.8494,46.8618,11022.9277
2007-11-06 15:05:00,75.84,75.88,75.81,75.85,14329.805996472662,46.8494,46.8741,46.8309,46.8556,14329.806
2007-11-06 15:10:00,75.84,75.87,75.82,75.82,10251.32275132275,46.8494,46.868,46.8371,46.8371,10251.3228
2007-11-06 15:15:00,75.82,76.08,75.81,75.91,30202.821869488533,46.8371,46.9977,46.8309,46.8927,30202.8219
2007-11-06 15:20:00,75.96,76.02,75.95,75.98,24250.440917107582,46.9236,46.9606,46.9174,46.9359,24250.4409
2007-11-06 15:25:00,75.98,76.07,75.98,76.02,31635.8024691358,46.9359,46.9915,46.9359,46.9606,31635.8025
2007-11-06 15:30:00,76.01,76.12,76.01,76.11,28549.38271604938,46.9544,47.0224,46.9544,47.0162,28549.3827
2007-11-06 15:35:00,76.12,76.17,76.08,76.17,50485.00881834215,47.0224,47.0533,46.9977,47.0533,50485.0088
2007-11-06 15:40:00,76.17,76.36,76.16,76.29,68783.06878306878,47.0533,47.1707,47.0471,47.1274,68783.0688
2007-11-06 15:45:00,76.29,76.39,76.28,76.37,60736.33156966489,47.1274,47.1892,47.1212,47.1768,60736.3316
2007-11-06 15:50:00,76.38,76.56,76.37,76.56,82120.81128747795,47.183,47.2942,47.1768,47.2942,82120.8113
2007-11-06 15:55:00,76.56,76.65,76.54,76.58,106591.71075837742,47.2942,47.3498,47.2818,47.3066,106591.7108
2007-11-07 09:30:00,77.3,77.3,76.02,76.45,102623.45679012344,47.7513,47.7513,46.9606,47.2263,102623.4568
2007-11-07 09:35:00,76.45,76.86,76.41,76.71,40784.83245149911,47.2263,47.4795,47.2015,47.3869,40784.8325
2007-11-07 09:40:00,76.74,77.08,76.72,77.08,46737.21340388007,47.4054,47.6154,47.393,47.6154,46737.2134
2007-11-07 09:45:00,77.1,77.1,76.73,77.01,158730.1587301587,47.6278,47.6278,47.3992,47.5722,158730.1587
2007-11-07 09:50:00,77.02,77.1,77.02,77.05,32297.17813051146,47.5784,47.6278,47.5784,47.5969,32297.1781
2007-11-07 09:55:00,77.06,77.06,76.95,77.04,55114.638447971774,47.6031,47.6031,47.5351,47.5907,55114.6384
2007-11-07 10:00:00,77.04,77.1,76.97,77.02,35934.7442680776,47.5907,47.6278,47.5475,47.5784,35934.7443
2007-11-07 10:05:00,77.03,77.07,77.0,77.07,38800.70546737213,47.5845,47.6093,47.566,47.6093,38800.7055
2007-11-07 10:10:00,77.04,77.1,77.03,77.03,22707.231040564373,47.5907,47.6278,47.5845,47.5845,22707.231
2007-11-07 10:15:00,77.02,77.07,76.99,77.03,26675.485008818338,47.5784,47.6093,47.5598,47.5845,26675.485
2007-11-07 10:20:00,77.03,77.04,76.99,77.01,20612.87477954145,47.5845,47.5907,47.5598,47.5722,20612.8748
2007-11-07 10:25:00,77.01,77.06,76.95,76.96,34832.451499118164,47.5722,47.6031,47.5351,47.5413,34832.4515
2007-11-07 10:30:00,76.96,77.02,76.91,76.93,44642.85714285714,47.5413,47.5784,47.5104,47.5228,44642.8571
2007-11-07 10:35:00,76.94,77.06,76.89,76.98,43871.25220458553,47.5289,47.6031,47.4981,47.5537,43871.2522
2007-11-07 10:40:00,76.97,77.02,76.91,76.94,34501.76366843033,47.5475,47.5784,47.5104,47.5289,34501.7637
2007-11-07 10:45:00,76.94,76.99,76.89,76.94,73633.15696649029,47.5289,47.5598,47.4981,47.5289,73633.157
2007-11-07 10:50:00,76.95,77.02,76.92,76.98,33068.783068783065,47.5351,47.5784,47.5166,47.5537,33068.7831
2007-11-07 10:55:00,76.97,76.98,76.83,76.84,27226.631393298056,47.5475,47.5537,47.461,47.4672,27226.6314
2007-11-07 11:00:00,76.85,76.91,76.81,76.89,34722.22222222222,47.4733,47.5104,47.4486,47.4981,34722.2222
2007-11-07 11:05:00,76.87,77.01,76.87,76.92,33399.47089947089,47.4857,47.5722,47.4857,47.5166,33399.4709
2007-11-07 11:10:00,76.9,77.02,76.9,76.98,37588.18342151675,47.5042,47.5784,47.5042,47.5537,37588.1834
2007-11-07 11:15:00,76.97,77.11,76.95,77.08,31746.031746031746,47.5475,47.634,47.5351,47.6154,31746.0317
2007-11-07 11:20:00,77.1,77.1,77.03,77.07,25022.045855379187,47.6278,47.6278,47.5845,47.6093,25022.0459
2007-11-07 11:25:00,77.08,77.11,77.06,77.1,36596.119929453256,47.6154,47.634,47.6031,47.6278,36596.1199
2007-11-07 11:30:00,77.09,77.11,77.02,77.09,53350.97001763668,47.6216,47.634,47.5784,47.6216,53350.97
2007-11-07 11:35:00,77.1,77.11,77.04,77.11,41335.97883597883,47.6278,47.634,47.5907,47.634,41335.9788
2007-11-07 11:40:00,77.1,77.22,77.08,77.17,63161.375661375656,47.6278,47.7019,47.6154,47.671,63161.3757
2007-11-07 11:45:00,77.18,77.19,77.06,77.11,25352.73368606701,47.6772,47.6834,47.6031,47.634,25352.7337
2007-11-07 11:50:00,77.12,77.3,77.11,77.28,24801.5873015873,47.6401,47.7513,47.634,47.739,24801.5873
2007-11-07 11:55:00,77.27,77.28,77.18,77.18,37588.18342151675,47.7328,47.739,47.6772,47.6772,37588.1834
2007-11-07 12:00:00,77.22,77.22,77.07,77.13,41335.97883597883,47.7019,47.7019,47.6093,47.6463,41335.9788
2007-11-07 12:05:00,77.12,77.12,76.98,76.98,36155.20282186948,47.6401,47.6401,47.5537,47.5537,36155.2028
2007-11-07 12:10:00,76.99,77.01,76.87,76.92,47949.735449735446,47.5598,47.5722,47.4857,47.5166,47949.7354
2007-11-07 12:15:00,76.92,77.03,76.89,76.99,37477.95414462081,47.5166,47.5845,47.4981,47.5598,37477.9541
2007-11-07 12:20:00,76.99,77.08,76.93,77.01,21604.938271604937,47.5598,47.6154,47.5228,47.5722,21604.9383
2007-11-07 12:25:00,77.01,77.06,76.91,76.91,42879.18871252204,47.5722,47.6031,47.5104,47.5104,42879.1887
2007-11-07 12:30:00,76.93,76.93,76.9,76.92,27998.23633156966,47.5228,47.5228,47.5042,47.5166,27998.2363
2007-11-07 12:35:00,76.92,76.97,76.89,76.95,45083.77425044091,47.5166,47.5475,47.4981,47.5351,45083.7743
2007-11-07 12:40:00,76.95,76.96,76.92,76.94,25462.96296296296,47.5351,47.5413,47.5166,47.5289,25462.963
2007-11-07 12:45:00,76.93,76.96,76.8,76.87,36375.66137566137,47.5228,47.5413,47.4425,47.4857,36375.6614
2007-11-07 12:50:00,76.88,76.89,76.79,76.89,25683.421516754846,47.4919,47.4981,47.4363,47.4981,25683.4215
2007-11-07 12:55:00,76.89,76.91,76.82,76.84,36375.66137566137,47.4981,47.5104,47.4548,47.4672,36375.6614
2007-11-07 13:00:00,76.85,76.88,76.78,76.81,41666.66666666666,47.4733,47.4919,47.4301,47.4486,41666.6667
2007-11-07 13:05:00,76.8,76.88,76.7,76.8,45083.77425044091,47.4425,47.4919,47.3807,47.4425,45083.7743
2007-11-07 13:10:00,76.81,76.82,76.69,76.73,32738.09523809524,47.4486,47.4548,47.3745,47.3992,32738.0952
2007-11-07 13:15:00,76.75,76.76,76.23,76.25,65917.10758377424,47.4116,47.4178,47.0904,47.1027,65917.1076
2007-11-07 13:20:00,76.23,76.31,76.08,76.08,44642.85714285714,47.0904,47.1398,46.9977,46.9977,44642.8571
2007-11-07 13:25:00,76.09,76.11,76.01,76.09,39682.53968253968,47.0039,47.0162,46.9544,47.0039,39682.5397
2007-11-07 13:30:00,76.09,76.32,76.06,76.3,37367.724867724864,47.0039,47.1459,46.9853,47.1336,37367.7249
2007-11-07 13:35:00,76.3,76.4,76.3,76.33,28108.465608465605,47.1336,47.1954,47.1336,47.1521,28108.4656
2007-11-07 13:40:00,76.33,76.68,76.33,76.66,44863.31569664903,47.1521,47.3683,47.1521,47.356,44863.3157
2007-11-07 13:45:00,76.66,76.89,76.62,76.84,42217.81305114638,47.356,47.4981,47.3313,47.4672,42217.8131
2007-11-07 13:50:00,76.84,76.95,76.76,76.76,34281.305114638446,47.4672,47.5351,47.4178,47.4178,34281.3051
2007-11-07 13:55:00,76.76,76.84,76.76,76.81,19841.26984126984,47.4178,47.4672,47.4178,47.4486,19841.2698
2007-11-07 14:00:00,76.79,76.83,76.7,76.72,45304.2328042328,47.4363,47.461,47.3807,47.393,45304.2328
2007-11-07 14:05:00,76.71,76.8,76.7,76.78,34501.76366843033,47.3869,47.4425,47.3807,47.4301,34501.7637
2007-11-07 14:10:00,76.78,76.91,76.71,76.87,25683.421516754846,47.4301,47.5104,47.3869,47.4857,25683.4215
2007-11-07 14:15:00,76.86,76.89,76.71,76.79,32517.636684303347,47.4795,47.4981,47.3869,47.4363,32517.6367
2007-11-07 14:20:00,76.79,76.87,76.7,76.87,38029.10052910053,47.4363,47.4857,47.3807,47.4857,38029.1005
2007-11-07 14:25:00,76.85,77.09,76.84,77.05,34942.6807760141,47.4733,47.6216,47.4672,47.5969,34942.6808
2007-11-07 14:30:00,77.05,77.09,76.99,77.0,47729.27689594356,47.5969,47.6216,47.5598,47.566,47729.2769
2007-11-07 14:35:00,77.02,77.05,76.89,76.91,29320.987654320983,47.5784,47.5969,47.4981,47.5104,29320.9877
2007-11-07 14:40:00,76.91,77.08,76.89,77.04,38690.47619047618,47.5104,47.6154,47.4981,47.5907,38690.4762
2007-11-07 14:45:00,77.01,77.04,76.87,76.89,54894.17989417989,47.5722,47.5907,47.4857,47.4981,54894.1799
2007-11-07 14:50:00,76.9,76.98,76.79,76.88,67019.40035273368,47.5042,47.5537,47.4363,47.4919,67019.4004
2007-11-07 14:55:00,76.87,76.93,76.7,76.91,59082.89241622575,47.4857,47.5228,47.3807,47.5104,59082.8924
2007-11-07 15:00:00,76.91,76.92,76.75,76.76,21274.250440917105,47.5104,47.5166,47.4116,47.4178,21274.2504
2007-11-07 15:05:00,76.78,77.07,76.76,77.04,30092.592592592588,47.4301,47.6093,47.4178,47.5907,30092.5926
2007-11-07 15:10:00,77.03,77.11,77.01,77.1,39462.08112874779,47.5845,47.634,47.5722,47.6278,39462.0811
2007-11-07 15:15:00,77.08,77.14,77.0,77.01,53902.11640211639,47.6154,47.6525,47.566,47.5722,53902.1164
2007-11-07 15:20:00,77.03,77.07,76.9,76.92,25242.50440917108,47.5845,47.6093,47.5042,47.5166,25242.5044
2007-11-07 15:25:00,76.92,76.92,76.63,76.69,43981.481481481474,47.5166,47.5166,47.3374,47.3745,43981.4815
2007-11-07 15:30:00,76.68,76.74,76.52,76.56,33730.15873015873,47.3683,47.4054,47.2695,47.2942,33730.1587
2007-11-07 15:35:00,76.53,76.63,76.39,76.42,57208.9947089947,47.2757,47.3374,47.1892,47.2077,57208.9947
2007-11-07 15:40:00,76.42,76.76,76.41,76.76,99757.49559082893,47.2077,47.4178,47.2015,47.4178,99757.4956
2007-11-07 15:45:00,76.79,76.86,76.57,76.57,63822.75132275131,47.4363,47.4795,47.3004,47.3004,63822.7513
2007-11-07 15:50:00,76.57,76.58,76.34,76.34,105268.9594356261,47.3004,47.3066,47.1583,47.1583,105268.9594
2007-11-07 15:55:00,76.34,76.39,76.11,76.2,121252.20458553793,47.1583,47.1892,47.0162,47.0718,121252.2046
2007-11-08 09:30:00,76.58,76.58,76.11,76.38,21164.02116402116,47.3066,47.3066,47.0162,47.183,21164.0212
2007-11-08 09:35:00,76.38,76.58,76.2,76.47,32297.17813051146,47.183,47.3066,47.0718,47.2386,32297.1781
2007-11-08 09:40:00,76.47,76.55,76.09,76.19,31194.885361552024,47.2386,47.288,47.0039,47.0656,31194.8854
2007-11-08 09:45:00,76.22,76.79,76.2,76.76,43320.10582010582,47.0842,47.4363,47.0718,47.4178,43320.1058
2007-11-08 09:50:00,76.72,76.87,76.69,76.69,20723.104056437387,47.393,47.4857,47.3745,47.3745,20723.1041
2007-11-08 09:55:00,76.69,76.69,76.44,76.52,23258.377425044087,47.3745,47.3745,47.2201,47.2695,23258.3774
2007-11-08 10:00:00,76.53,76.7,76.34,76.48,42438.271604938265,47.2757,47.3807,47.1583,47.2448,42438.2716
2007-11-08 10:05:00,76.48,76.93,76.24,76.88,34942.6807760141,47.2448,47.5228,47.0965,47.4919,34942.6808
2007-11-08 10:10:00,76.86,76.89,76.71,76.75,19841.26984126984,47.4795,47.4981,47.3869,47.4116,19841.2698
2007-11-08 10:15:00,76.75,77.02,76.75,76.98,23809.52380952381,47.4116,47.5784,47.4116,47.5537,23809.5238
2007-11-08 10:20:00,76.98,77.27,76.97,77.05,29872.1340388007,47.5537,47.7328,47.5475,47.5969,29872.134
2007-11-08 10:25:00,77.08,77.17,77.07,77.08,21715.16754850088,47.6154,47.671,47.6093,47.6154,21715.1675
2007-11-08 10:30:00,77.1,77.15,76.92,76.92,25462.96296296296,47.6278,47.6587,47.5166,47.5166,25462.963
2007-11-08 10:35:00,76.92,76.96,76.69,76.7,14991.181657848325,47.5166,47.5413,47.3745,47.3807,14991.1817
2007-11-08 10:40:00,76.69,76.78,76.59,76.63,20612.87477954145,47.3745,47.4301,47.3127,47.3374,20612.8748
2007-11-08 10:45:00,76.61,76.87,76.58,76.83,22707.231040564373,47.3251,47.4857,47.3066,47.461,22707.231
2007-11-08 10:50:00,76.85,76.91,76.77,76.79,19731.040564373896,47.4733,47.5104,47.4239,47.4363,19731.0406
2007-11-08 10:55:00,76.79,76.93,76.72,76.72,29210.75837742504,47.4363,47.5228,47.393,47.393,29210.7584
2007-11-08 11:00:00,76.73,76.79,76.69,76.71,13888.888888888889,47.3992,47.4363,47.3745,47.3869,13888.8889
2007-11-08 11:05:00,76.71,76.77,76.66,76.67,19951.499118165782,47.3869,47.4239,47.356,47.3622,19951.4991
2007-11-08 11:10:00,76.67,76.81,76.62,76.63,18959.43562610229,47.3622,47.4486,47.3313,47.3374,18959.4356
2007-11-08 11:15:00,76.64,76.77,76.53,76.53,15762.786596119928,47.3436,47.4239,47.2757,47.2757,15762.7866
2007-11-08 11:20:00,76.51,76.51,76.39,76.45,14991.181657848325,47.2633,47.2633,47.1892,47.2263,14991.1817
2007-11-08 11:25:00,76.45,76.54,76.42,76.52,167879.18871252204,47.2263,47.2818,47.2077,47.2695,167879.1887
2007-11-08 11:30:00,76.52,76.63,76.48,76.48,15321.869488536153,47.2695,47.3374,47.2448,47.2448,15321.8695
2007-11-08 11:35:00,76.46,76.5,76.38,76.46,15762.786596119928,47.2324,47.2571,47.183,47.2324,15762.7866
2007-11-08 11:40:00,76.49,76.56,76.4,76.55,16424.162257495587,47.251,47.2942,47.1954,47.288,16424.1623
2007-11-08 11:45:00,76.54,76.63,76.32,76.34,27667.548500881832,47.2818,47.3374,47.1459,47.1583,27667.5485
2007-11-08 11:50:00,76.34,76.48,76.3,76.36,123567.01940035271,47.1583,47.2448,47.1336,47.1707,123567.0194
2007-11-08 11:55:00,76.35,76.52,76.3,76.5,73412.6984126984,47.1645,47.2695,47.1336,47.2571,73412.6984
2007-11-08 12:00:00,76.51,76.61,76.46,76.5,14109.347442680775,47.2633,47.3251,47.2324,47.2571,14109.3474
2007-11-08 12:05:00,76.51,76.51,76.33,76.4,16975.308641975305,47.2633,47.2633,47.1521,47.1954,16975.3086
2007-11-08 12:10:00,76.41,76.48,76.37,76.4,8708.112874779541,47.2015,47.2448,47.1768,47.1954,8708.1129
2007-11-08 12:15:00,76.43,76.5,76.3,76.36,16644.620811287477,47.2139,47.2571,47.1336,47.1707,16644.6208
2007-11-08 12:20:00,76.32,76.38,76.23,76.25,15211.64021164021,47.1459,47.183,47.0904,47.1027,15211.6402
2007-11-08 12:25:00,76.25,76.39,76.23,76.31,17085.53791887125,47.1027,47.1892,47.0904,47.1398,17085.5379
2007-11-08 12:30:00,76.31,76.35,76.2,76.3,45745.149911816574,47.1398,47.1645,47.0718,47.1336,45745.1499
2007-11-08 12:35:00,76.3,76.33,76.11,76.27,32627.86596119929,47.1336,47.1521,47.0162,47.1151,32627.866
2007-11-08 12:40:00,76.27,76.3,76.11,76.21,22707.231040564373,47.1151,47.1336,47.0162,47.078,22707.231
2007-11-08 12:45:00,76.29,76.35,76.15,76.3,29761.90476190476,47.1274,47.1645,47.0409,47.1336,29761.9048
2007-11-08 12:50:00,76.3,76.3,76.07,76.12,41446.20811287477,47.1336,47.1336,46.9915,47.0224,41446.2081
2007-11-08 12:55:00,76.12,76.17,75.99,75.99,57098.76543209876,47.0224,47.0533,46.9421,46.9421,57098.7654
2007-11-08 13:00:00,75.99,76.11,75.89,76.04,19841.26984126984,46.9421,47.0162,46.8803,46.973,19841.2698
2007-11-08 13:05:00,76.01,76.05,75.89,76.01,23258.377425044087,46.9544,46.9792,46.8803,46.9544,23258.3774
2007-11-08 13:10:00,76.01,76.13,75.92,75.98,16313.932980599646,46.9544,47.0286,46.8989,46.9359,16313.933
2007-11-08 13:15:00,75.93,76.26,75.93,76.14,21274.250440917105,46.905,47.1089,46.905,47.0348,21274.2504
2007-11-08 13:20:00,76.15,76.3,76.11,76.24,49492.945326278656,47.0409,47.1336,47.0162,47.0965,49492.9453
2007-11-08 13:25:00,76.19,76.33,76.12,76.24,20061.728395061727,47.0656,47.1521,47.0224,47.0965,20061.7284
2007-11-08 13:30:00,76.26,76.48,76.22,76.3,23589.06525573192,47.1089,47.2448,47.0842,47.1336,23589.0653
2007-11-08 13:35:00,76.29,76.33,76.11,76.23,24581.12874779541,47.1274,47.1521,47.0162,47.0904,24581.1287
2007-11-08 13:40:00,76.27,76.29,76.02,76.15,20943.56261022928,47.1151,47.1274,46.9606,47.0409,20943.5626
2007-11-08 13:45:00,76.13,76.28,76.01,76.06,13558.201058201055,47.0286,47.1212,46.9544,46.9853,13558.2011
2007-11-08 13:50:00,76.08,76.2,76.03,76.1,13778.659611992944,46.9977,47.0718,46.9668,47.01,13778.6596
2007-11-08 13:55:00,76.12,76.28,75.99,76.25,39682.53968253968,47.0224,47.1212,46.9421,47.1027,39682.5397
2007-11-08 14:00:00,76.24,76.29,76.05,76.14,21715.16754850088,47.0965,47.1274,46.9792,47.0348,21715.1675
2007-11-08 14:05:00,76.14,76.14,75.93,75.93,32407.407407407405,47.0348,47.0348,46.905,46.905,32407.4074
2007-11-08 14:10:00,75.96,76.09,75.93,76.03,32517.636684303347,46.9236,47.0039,46.905,46.9668,32517.6367
2007-11-08 14:15:00,76.04,76.1,75.98,76.01,18298.059964726628,46.973,47.01,46.9359,46.9544,18298.06
2007-11-08 14:20:00,75.98,76.07,75.91,76.05,17195.767195767196,46.9359,46.9915,46.8927,46.9792,17195.7672
2007-11-08 14:25:00,76.03,76.06,75.91,75.94,14880.95238095238,46.9668,46.9853,46.8927,46.9112,14880.9524
2007-11-08 14:30:00,75.91,76.05,75.89,75.98,16203.703703703704,46.8927,46.9792,46.8803,46.9359,16203.7037
2007-11-08 14:35:00,76.0,76.01,75.75,75.8,26234.567901234564,46.9483,46.9544,46.7938,46.8247,26234.5679
2007-11-08 14:40:00,75.78,75.91,75.78,75.82,27336.860670194,46.8124,46.8927,46.8124,46.8371,27336.8607
2007-11-08 14:45:00,75.81,75.84,75.75,75.84,51697.53086419753,46.8309,46.8494,46.7938,46.8494,51697.5309
2007-11-08 14:50:00,75.81,75.81,75.66,75.74,34611.992945326274,46.8309,46.8309,46.7382,46.7877,34611.9929
2007-11-08 14:55:00,75.73,75.91,75.68,75.84,59082.89241622575,46.7815,46.8927,46.7506,46.8494,59082.8924
2007-11-08 15:00:00,75.83,75.92,75.67,75.72,102954.14462081128,46.8433,46.8989,46.7444,46.7753,102954.1446
2007-11-08 15:05:00,75.74,75.88,75.69,75.69,47398.58906525573,46.7877,46.8741,46.7568,46.7568,47398.5891
2007-11-08 15:10:00,75.69,75.75,75.62,75.75,34171.0758377425,46.7568,46.7938,46.7135,46.7938,34171.0758
2007-11-08 15:15:00,75.77,75.86,75.66,75.83,54232.80423280423,46.8062,46.8618,46.7382,46.8433,54232.8042
2007-11-08 15:20:00,75.8,75.94,75.79,75.91,30423.28042328042,46.8247,46.9112,46.8185,46.8927,30423.2804
2007-11-08 15:25:00,75.89,76.0,75.8,75.88,52248.677248677246,46.8803,46.9483,46.8247,46.8741,52248.6772
2007-11-08 15:30:00,75.91,75.98,75.81,75.9,60074.95590828924,46.8927,46.9359,46.8309,46.8865,60074.9559
2007-11-08 15:35:00,75.87,75.91,75.81,75.89,59964.72663139329,46.868,46.8927,46.8309,46.8803,59964.7266
2007-11-08 15:40:00,75.87,75.95,75.82,75.9,89616.40211640211,46.868,46.9174,46.8371,46.8865,89616.4021
2007-11-08 15:45:00,75.91,75.98,75.81,75.84,92482.36331569664,46.8927,46.9359,46.8309,46.8494,92482.3633
2007-11-08 15:50:00,75.86,76.03,75.84,76.03,123787.4779541446,46.8618,46.9668,46.8494,46.9668,123787.478
2007-11-08 15:55:00,76.02,76.2,76.0,76.07,138668.430335097,46.9606,47.0718,46.9483,46.9915,138668.4303
2007-11-09 09:30:00,75.41,75.62,75.22,75.62,29651.67548500881,46.5838,46.7135,46.4664,46.7135,29651.6755
2007-11-09 09:35:00,75.68,75.82,75.42,75.82,16424.162257495587,46.7506,46.8371,46.59,46.8371,16424.1623
2007-11-09 09:40:00,75.78,75.94,75.61,75.74,21053.79188712522,46.8124,46.9112,46.7074,46.7877,21053.7919
2007-11-09 09:45:00,75.72,75.84,75.45,75.74,16313.932980599646,46.7753,46.8494,46.6085,46.7877,16313.933
2007-11-09 09:50:00,75.74,75.82,75.7,75.74,51146.38447971781,46.7877,46.8371,46.7629,46.7877,51146.3845
2007-11-09 09:55:00,75.72,75.82,75.46,75.56,20833.33333333333,46.7753,46.8371,46.6147,46.6765,20833.3333
2007-11-09 10:00:00,75.56,75.86,75.48,75.81,23919.75308641975,46.6765,46.8618,46.627,46.8309,23919.7531
2007-11-09 10:05:00,75.86,76.06,75.79,75.81,36596.119929453256,46.8618,46.9853,46.8185,46.8309,36596.1199
2007-11-09 10:10:00,75.8,75.97,75.71,75.75,21164.02116402116,46.8247,46.9297,46.7691,46.7938,21164.0212
2007-11-09 10:15:00,75.76,76.08,75.74,76.04,18408.289241622573,46.8,46.9977,46.7877,46.973,18408.2892
2007-11-09 10:20:00,76.05,76.05,75.81,75.97,27888.00705467372,46.9792,46.9792,46.8309,46.9297,27888.0071
2007-11-09 10:25:00,75.96,76.15,75.93,76.04,37588.18342151675,46.9236,47.0409,46.905,46.973,37588.1834
2007-11-09 10:30:00,76.04,76.14,75.86,75.86,35052.91005291005,46.973,47.0348,46.8618,46.8618,35052.9101
2007-11-09 10:35:00,75.86,75.89,75.78,75.84,10141.093474426809,46.8618,46.8803,46.8124,46.8494,10141.0935
2007-11-09 10:40:00,75.81,75.82,75.42,75.42,23368.60670194004,46.8309,46.8371,46.59,46.59,23368.6067
2007-11-09 10:45:00,75.45,75.49,75.3,75.38,15432.098765432096,46.6085,46.6332,46.5159,46.5653,15432.0988
2007-11-09 10:50:00,75.4,75.43,75.34,75.37,7826.278659611992,46.5776,46.5962,46.5406,46.5591,7826.2787
2007-11-09 10:55:00,75.35,75.51,75.27,75.45,13337.742504409169,46.5467,46.6456,46.4973,46.6085,13337.7425
2007-11-09 11:00:00,75.45,75.57,75.32,75.42,14219.576719576718,46.6085,46.6826,46.5282,46.59,14219.5767
2007-11-09 11:05:00,75.39,75.46,75.22,75.22,9589.947089947089,46.5714,46.6147,46.4664,46.4664,9589.9471
2007-11-09 11:10:00,75.23,75.34,75.16,75.32,10802.469135802468,46.4726,46.5406,46.4294,46.5282,10802.4691
2007-11-09 11:15:00,75.34,75.43,75.22,75.32,11243.38624338624,46.5406,46.5962,46.4664,46.5282,11243.3862
2007-11-09 11:20:00,75.32,75.65,75.32,75.65,11243.38624338624,46.5282,46.7321,46.5282,46.7321,11243.3862
2007-11-09 11:25:00,75.63,75.8,75.55,75.61,19841.26984126984,46.7197,46.8247,46.6703,46.7074,19841.2698
2007-11-09 11:30:00,75.61,75.75,75.54,75.54,14219.576719576718,46.7074,46.7938,46.6641,46.6641,14219.5767
2007-11-09 11:35:00,75.56,75.61,75.48,75.52,17305.996472663137,46.6765,46.7074,46.627,46.6518,17305.9965
2007-11-09 11:40:00,75.52,75.71,75.52,75.66,19620.81128747795,46.6518,46.7691,46.6518,46.7382,19620.8113
2007-11-09 11:45:00,75.67,75.9,75.62,75.71,24029.982363315696,46.7444,46.8865,46.7135,46.7691,24029.9824
2007-11-09 11:50:00,75.7,75.77,75.62,75.73,15983.245149911814,46.7629,46.8062,46.7135,46.7815,15983.2451
2007-11-09 11:55:00,75.71,75.79,75.65,75.65,10251.32275132275,46.7691,46.8185,46.7321,46.7321,10251.3228
2007-11-09 12:00:00,75.66,75.68,75.5,75.63,15321.869488536153,46.7382,46.7506,46.6394,46.7197,15321.8695
2007-11-09 12:05:00,75.62,75.7,75.58,75.67,18959.43562610229,46.7135,46.7629,46.6888,46.7444,18959.4356
2007-11-09 12:10:00,75.66,75.71,75.6,75.62,14770.723104056437,46.7382,46.7691,46.7012,46.7135,14770.7231
2007-11-09 12:15:00,75.62,75.67,75.5,75.65,11684.303350970016,46.7135,46.7444,46.6394,46.7321,11684.3034
2007-11-09 12:20:00,75.66,75.71,75.6,75.66,14770.723104056437,46.7382,46.7691,46.7012,46.7382,14770.7231
2007-11-09 12:25:00,75.65,75.75,75.64,75.67,8928.571428571428,46.7321,46.7938,46.7259,46.7444,8928.5714
2007-11-09 12:30:00,75.67,75.71,75.59,75.64,9369.488536155202,46.7444,46.7691,46.695,46.7259,9369.4885
2007-11-09 12:35:00,75.64,75.94,75.64,75.81,16203.703703703704,46.7259,46.9112,46.7259,46.8309,16203.7037
2007-11-09 12:40:00,75.78,75.92,75.76,75.76,11463.84479717813,46.8124,46.8989,46.8,46.8,11463.8448
2007-11-09 12:45:00,75.79,75.91,75.76,75.83,9369.488536155202,46.8185,46.8927,46.8,46.8433,9369.4885
2007-11-09 12:50:00,75.81,75.83,75.68,75.73,6944.444444444443,46.8309,46.8433,46.7506,46.7815,6944.4444
2007-11-09 12:55:00,75.71,75.85,75.7,75.84,12345.679012345678,46.7691,46.8556,46.7629,46.8494,12345.679
2007-11-09 13:00:00,75.79,75.84,75.68,75.78,3858.024691358024,46.8185,46.8494,46.7506,46.8124,3858.0247
2007-11-09 13:05:00,75.77,75.77,75.58,75.62,9920.63492063492,46.8062,46.8062,46.6888,46.7135,9920.6349
2007-11-09 13:10:00,75.61,75.7,75.61,75.67,4078.483245149912,46.7074,46.7629,46.7074,46.7444,4078.4832
2007-11-09 13:15:00,75.69,75.85,75.67,75.81,7495.5908289241615,46.7568,46.8556,46.7444,46.8309,7495.5908
2007-11-09 13:20:00,75.86,75.88,75.7,75.84,6944.444444444443,46.8618,46.8741,46.7629,46.8494,6944.4444
2007-11-09 13:25:00,75.79,75.83,75.59,75.59,10030.864197530864,46.8185,46.8433,46.695,46.695,10030.8642
2007-11-09 13:30:00,75.59,75.72,75.48,75.54,11243.38624338624,46.695,46.7753,46.627,46.6641,11243.3862
2007-11-09 13:35:00,75.54,75.6,75.45,75.51,8046.737213403879,46.6641,46.7012,46.6085,46.6456,8046.7372
2007-11-09 13:40:00,75.53,75.58,75.51,75.54,5180.776014109347,46.6579,46.6888,46.6456,46.6641,5180.776
2007-11-09 13:45:00,75.56,75.62,75.52,75.54,8928.571428571428,46.6765,46.7135,46.6518,46.6641,8928.5714
2007-11-09 13:50:00,75.58,75.59,75.53,75.55,6503.5273368606695,46.6888,46.695,46.6579,46.6703,6503.5273
2007-11-09 13:55:00,75.57,75.58,75.45,75.47,6723.985890652557,46.6826,46.6888,46.6085,46.6209,6723.9859
2007-11-09 14:00:00,75.44,75.61,75.34,75.61,17746.91358024691,46.6023,46.7074,46.5406,46.7074,17746.9136
2007-11-09 14:05:00,75.62,75.75,75.59,75.6,12014.991181657848,46.7135,46.7938,46.695,46.7012,12014.9912
2007-11-09 14:10:00,75.6,75.67,75.52,75.57,20502.6455026455,46.7012,46.7444,46.6518,46.6826,20502.6455
2007-11-09 14:15:00,75.59,75.71,75.54,75.71,18518.518518518515,46.695,46.7691,46.6641,46.7691,18518.5185
2007-11-09 14:20:00,75.71,75.78,75.53,75.67,30202.821869488533,46.7691,46.8124,46.6579,46.7444,30202.8219
2007-11-09 14:25:00,75.69,75.77,75.62,75.7,14770.723104056437,46.7568,46.8062,46.7135,46.7629,14770.7231
2007-11-09 14:30:00,75.7,75.73,75.63,75.69,13888.888888888889,46.7629,46.7815,46.7197,46.7568,13888.8889
2007-11-09 14:35:00,75.7,75.7,75.62,75.64,12345.679012345678,46.7629,46.7629,46.7135,46.7259,12345.679
2007-11-09 14:40:00,75.69,75.81,75.63,75.72,36375.66137566137,46.7568,46.8309,46.7197,46.7753,36375.6614
2007-11-09 14:45:00,75.7,75.7,75.57,75.66,22597.001763668428,46.7629,46.7629,46.6826,46.7382,22597.0018
2007-11-09 14:50:00,75.64,75.67,75.48,75.52,23919.75308641975,46.7259,46.7444,46.627,46.6518,23919.7531
2007-11-09 14:55:00,75.53,75.55,75.42,75.42,20282.18694885361,46.6579,46.6703,46.59,46.59,20282.1869
2007-11-09 15:00:00,75.45,75.59,75.36,75.43,20723.104056437387,46.6085,46.695,46.5529,46.5962,20723.1041
2007-11-09 15:05:00,75.42,75.52,75.36,75.47,19290.123456790123,46.59,46.6518,46.5529,46.6209,19290.1235
2007-11-09 15:10:00,75.46,75.48,75.35,75.41,25793.65079365079,46.6147,46.627,46.5467,46.5838,25793.6508
2007-11-09 15:15:00,75.41,75.58,75.37,75.44,27447.089947089946,46.5838,46.6888,46.5591,46.6023,27447.0899
2007-11-09 15:20:00,75.45,75.57,75.39,75.54,27006.17283950617,46.6085,46.6826,46.5714,46.6641,27006.1728
2007-11-09 15:25:00,75.53,75.53,75.36,75.41,32958.55379188712,46.6579,46.6579,46.5529,46.5838,32958.5538
2007-11-09 15:30:00,75.4,75.42,75.24,75.31,43981.481481481474,46.5776,46.59,46.4788,46.522,43981.4815
2007-11-09 15:35:00,75.32,75.42,75.16,75.4,56216.93121693121,46.5282,46.59,46.4294,46.5776,56216.9312
2007-11-09 15:40:00,75.41,75.48,75.27,75.32,41887.12522045855,46.5838,46.627,46.4973,46.5282,41887.1252
2007-11-09 15:45:00,75.32,75.4,75.14,75.23,52689.59435626102,46.5282,46.5776,46.417,46.4726,52689.5944
2007-11-09 15:50:00,75.21,75.24,74.93,74.97,77491.18165784831,46.4603,46.4788,46.2873,46.312,77491.1817
2007-11-09 15:55:00,74.97,75.15,74.49,74.82,151455.02645502644,46.312,46.4232,46.0155,46.2193,151455.0265
2007-11-12 09:30:00,74.54,74.91,74.54,74.82,15542.32804232804,46.0464,46.2749,46.0464,46.2193,15542.328
2007-11-12 09:35:00,74.9,75.63,74.87,75.38,10692.239858906523,46.2688,46.7197,46.2502,46.5653,10692.2399
2007-11-12 09:40:00,75.41,75.56,75.37,75.46,10030.864197530864,46.5838,46.6765,46.5591,46.6147,10030.8642
2007-11-12 09:45:00,75.44,75.54,75.36,75.36,10471.781305114637,46.6023,46.6641,46.5529,46.5529,10471.7813
2007-11-12 09:50:00,75.36,75.43,75.22,75.31,15873.015873015873,46.5529,46.5962,46.4664,46.522,15873.0159
2007-11-12 09:55:00,75.27,75.3,75.11,75.18,37257.49559082892,46.4973,46.5159,46.3985,46.4417,37257.4956
2007-11-12 10:00:00,75.18,75.35,74.93,75.24,63822.75132275131,46.4417,46.5467,46.2873,46.4788,63822.7513
2007-11-12 10:05:00,75.24,75.28,75.03,75.03,10802.469135802468,46.4788,46.5035,46.3491,46.3491,10802.4691
2007-11-12 10:10:00,75.03,75.2,74.95,75.01,28880.07054673721,46.3491,46.4541,46.2996,46.3367,28880.0705
2007-11-12 10:15:00,75.07,75.35,75.07,75.25,27006.17283950617,46.3738,46.5467,46.3738,46.485,27006.1728
2007-11-12 10:20:00,75.24,75.36,75.1,75.29,22927.68959435626,46.4788,46.5529,46.3923,46.5097,22927.6896
2007-11-12 10:25:00,75.24,75.28,75.06,75.11,23589.06525573192,46.4788,46.5035,46.3676,46.3985,23589.0653
2007-11-12 10:30:00,75.11,75.26,75.1,75.17,13778.659611992944,46.3985,46.4911,46.3923,46.4355,13778.6596
2007-11-12 10:35:00,75.13,75.21,75.02,75.1,11353.615520282186,46.4108,46.4603,46.3429,46.3923,11353.6155
2007-11-12 10:40:00,75.13,75.3,75.09,75.27,13888.888888888889,46.4108,46.5159,46.3861,46.4973,13888.8889
2007-11-12 10:45:00,75.24,75.38,75.18,75.29,16203.703703703704,46.4788,46.5653,46.4417,46.5097,16203.7037
2007-11-12 10:50:00,75.27,75.39,75.23,75.28,16975.308641975305,46.4973,46.5714,46.4726,46.5035,16975.3086
2007-11-12 10:55:00,75.3,75.39,75.3,75.35,8046.737213403879,46.5159,46.5714,46.5159,46.5467,8046.7372
2007-11-12 11:00:00,75.34,75.36,75.23,75.28,11574.074074074071,46.5406,46.5529,46.4726,46.5035,11574.0741
2007-11-12 11:05:00,75.28,75.42,75.23,75.38,17857.142857142855,46.5035,46.59,46.4726,46.5653,17857.1429
2007-11-12 11:10:00,75.34,75.4,75.31,75.32,11022.927689594357,46.5406,46.5776,46.522,46.5282,11022.9277
2007-11-12 11:15:00,75.35,75.51,75.32,75.46,17526.455026455023,46.5467,46.6456,46.5282,46.6147,17526.455
2007-11-12 11:20:00,75.49,75.49,75.4,75.4,6283.068783068782,46.6332,46.6332,46.5776,46.5776,6283.0688
2007-11-12 11:25:00,75.41,75.52,75.39,75.52,19179.894179894178,46.5838,46.6518,46.5714,46.6518,19179.8942
2007-11-12 11:30:00,75.52,75.52,75.3,75.32,10692.239858906523,46.6518,46.6518,46.5159,46.5282,10692.2399
2007-11-12 11:35:00,75.32,75.38,75.27,75.38,16865.079365079364,46.5282,46.5653,46.4973,46.5653,16865.0794
2007-11-12 11:40:00,75.39,75.42,75.31,75.38,7936.507936507935,46.5714,46.59,46.522,46.5653,7936.5079
2007-11-12 11:45:00,75.35,75.41,75.29,75.29,6172.839506172839,46.5467,46.5838,46.5097,46.5097,6172.8395
2007-11-12 11:50:00,75.28,75.32,75.23,75.29,12896.825396825396,46.5035,46.5282,46.4726,46.5097,12896.8254
2007-11-12 11:55:00,75.27,75.41,75.27,75.35,7716.049382716048,46.4973,46.5838,46.4973,46.5467,7716.0494
2007-11-12 12:00:00,75.35,75.43,75.32,75.32,10471.781305114637,46.5467,46.5962,46.5282,46.5282,10471.7813
2007-11-12 12:05:00,75.32,75.41,75.31,75.34,11022.927689594357,46.5282,46.5838,46.522,46.5406,11022.9277
2007-11-12 12:10:00,75.36,75.45,75.32,75.4,9589.947089947089,46.5529,46.6085,46.5282,46.5776,9589.9471
2007-11-12 12:15:00,75.41,75.43,75.33,75.41,13227.513227513226,46.5838,46.5962,46.5344,46.5838,13227.5132
2007-11-12 12:20:00,75.42,75.57,75.42,75.53,22156.08465608465,46.59,46.6826,46.59,46.6579,22156.0847
2007-11-12 12:25:00,75.48,75.48,75.37,75.44,8267.195767195766,46.627,46.627,46.5591,46.6023,8267.1958
2007-11-12 12:30:00,75.44,75.53,75.41,75.46,11353.615520282186,46.6023,46.6579,46.5838,46.6147,11353.6155
2007-11-12 12:35:00,75.46,75.56,75.39,75.42,14109.347442680775,46.6147,46.6765,46.5714,46.59,14109.3474
2007-11-12 12:40:00,75.42,75.44,75.37,75.39,6944.444444444443,46.59,46.6023,46.5591,46.5714,6944.4444
2007-11-12 12:45:00,75.38,75.42,75.33,75.33,12345.679012345678,46.5653,46.59,46.5344,46.5344,12345.679
2007-11-12 12:50:00,75.32,75.36,75.2,75.29,13558.201058201055,46.5282,46.5529,46.4541,46.5097,13558.2011
2007-11-12 12:55:00,75.29,75.35,75.23,75.23,12455.90828924162,46.5097,46.5467,46.4726,46.4726,12455.9083
2007-11-12 13:00:00,75.24,75.32,75.17,75.25,22266.3139329806,46.4788,46.5282,46.4355,46.485,22266.3139
2007-11-12 13:05:00,75.24,75.25,75.13,75.13,13999.11816578483,46.4788,46.485,46.4108,46.4108,13999.1182
2007-11-12 13:10:00,75.14,75.18,74.97,75.13,23589.06525573192,46.417,46.4417,46.312,46.4108,23589.0653
2007-11-12 13:15:00,75.09,75.12,74.95,75.12,12125.220458553791,46.3861,46.4047,46.2996,46.4047,12125.2205
2007-11-12 13:20:00,75.11,75.33,75.11,75.3,22707.231040564373,46.3985,46.5344,46.3985,46.5159,22707.231
2007-11-12 13:25:00,75.33,75.39,75.19,75.24,17085.53791887125,46.5344,46.5714,46.4479,46.4788,17085.5379
2007-11-12 13:30:00,75.26,75.26,75.14,75.2,7716.049382716048,46.4911,46.4911,46.417,46.4541,7716.0494
2007-11-12 13:35:00,75.18,75.2,74.94,74.97,13227.513227513226,46.4417,46.4541,46.2935,46.312,13227.5132
2007-11-12 13:40:00,74.92,75.04,74.86,75.02,18077.60141093474,46.2811,46.3552,46.244,46.3429,18077.6014
2007-11-12 13:45:00,75.05,75.05,74.9,74.96,9700.176366843032,46.3614,46.3614,46.2688,46.3058,9700.1764
2007-11-12 13:50:00,74.98,74.98,74.79,74.85,20833.33333333333,46.3182,46.3182,46.2008,46.2379,20833.3333
2007-11-12 13:55:00,74.86,75.03,74.83,74.92,17195.767195767196,46.244,46.3491,46.2255,46.2811,17195.7672
2007-11-12 14:00:00,74.89,75.03,74.88,74.97,14440.035273368603,46.2626,46.3491,46.2564,46.312,14440.0353
2007-11-12 14:05:00,74.97,75.09,74.89,75.07,38139.32980599647,46.312,46.3861,46.2626,46.3738,38139.3298
2007-11-12 14:10:00,75.07,75.11,75.02,75.08,27998.23633156966,46.3738,46.3985,46.3429,46.3799,27998.2363
2007-11-12 14:15:00,75.08,75.17,74.97,75.1,59303.35097001763,46.3799,46.4355,46.312,46.3923,59303.351
2007-11-12 14:20:00,75.09,75.2,75.03,75.13,41225.74955908289,46.3861,46.4541,46.3491,46.4108,41225.7496
2007-11-12 14:25:00,75.08,75.25,74.98,75.14,38139.32980599647,46.3799,46.485,46.3182,46.417,38139.3298
2007-11-12 14:30:00,75.14,75.32,75.14,75.3,33068.783068783065,46.417,46.5282,46.417,46.5159,33068.7831
2007-11-12 14:35:00,75.29,75.46,75.25,75.3,34281.305114638446,46.5097,46.6147,46.485,46.5159,34281.3051
2007-11-12 14:40:00,75.32,75.48,75.32,75.34,52248.677248677246,46.5282,46.627,46.5282,46.5406,52248.6772
2007-11-12 14:45:00,75.36,75.41,75.24,75.27,34171.0758377425,46.5529,46.5838,46.4788,46.4973,34171.0758
2007-11-12 14:50:00,75.27,75.28,75.19,75.19,18187.830687830687,46.4973,46.5035,46.4479,46.4479,18187.8307
2007-11-12 14:55:00,75.19,75.22,75.03,75.13,23699.294532627864,46.4479,46.4664,46.3491,46.4108,23699.2945
2007-11-12 15:00:00,75.13,75.13,74.91,75.03,31084.65608465608,46.4108,46.4108,46.2749,46.3491,31084.6561
2007-11-12 15:05:00,75.02,75.03,74.87,75.0,25683.421516754846,46.3429,46.3491,46.2502,46.3305,25683.4215
2007-11-12 15:10:00,75.02,75.1,74.94,75.03,22156.08465608465,46.3429,46.3923,46.2935,46.3491,22156.0847
2007-11-12 15:15:00,75.01,75.08,74.87,74.94,34060.84656084656,46.3367,46.3799,46.2502,46.2935,34060.8466
2007-11-12 15:20:00,74.93,75.02,74.82,74.89,33289.241622574955,46.2873,46.3429,46.2193,46.2626,33289.2416
2007-11-12 15:25:00,74.89,74.94,74.74,74.74,29761.90476190476,46.2626,46.2935,46.1699,46.1699,29761.9048
2007-11-12 15:30:00,74.74,74.87,74.71,74.83,27116.402116402114,46.1699,46.2502,46.1514,46.2255,27116.4021
2007-11-12 15:35:00,74.83,74.86,74.73,74.83,40343.91534391534,46.2255,46.244,46.1637,46.2255,40343.9153
2007-11-12 15:40:00,74.81,74.82,74.63,74.64,40454.14462081128,46.2132,46.2193,46.102,46.1081,40454.1446
2007-11-12 15:45:00,74.64,74.68,74.37,74.42,44532.62786596119,46.1081,46.1329,45.9414,45.9722,44532.6279
2007-11-12 15:50:00,74.4,74.42,74.25,74.32,41005.291005291,45.9599,45.9722,45.8672,45.9105,41005.291
2007-11-12 15:55:00,74.32,74.41,74.18,74.25,86640.21164021164,45.9105,45.9661,45.824,45.8672,86640.2116
2007-11-13 09:30:00,74.16,74.9,74.16,74.83,40454.14462081128,45.8116,46.2688,45.8116,46.2255,40454.1446
2007-11-13 09:35:00,74.84,75.05,74.69,74.99,51477.07231040564,46.2317,46.3614,46.139,46.3244,51477.0723
2007-11-13 09:40:00,74.99,75.1,74.68,74.75,19400.352733686064,46.3244,46.3923,46.1329,46.1761,19400.3527
2007-11-13 09:45:00,74.75,75.01,74.71,74.96,16093.474426807756,46.1761,46.3367,46.1514,46.3058,16093.4744
2007-11-13 09:50:00,74.95,74.95,74.62,74.71,16093.474426807756,46.2996,46.2996,46.0958,46.1514,16093.4744
2007-11-13 09:55:00,74.67,74.82,74.6,74.81,16975.308641975305,46.1267,46.2193,46.0834,46.2132,16975.3086
2007-11-13 10:00:00,74.84,74.92,74.58,74.61,21164.02116402116,46.2317,46.2811,46.0711,46.0896,21164.0212
2007-11-13 10:05:00,74.58,74.79,74.54,74.6,22707.231040564373,46.0711,46.2008,46.0464,46.0834,22707.231
2007-11-13 10:10:00,74.6,74.82,74.57,74.75,40895.061728395056,46.0834,46.2193,46.0649,46.1761,40895.0617
2007-11-13 10:15:00,74.71,74.71,74.52,74.59,13668.430335097,46.1514,46.1514,46.034,46.0773,13668.4303
2007-11-13 10:20:00,74.59,74.64,74.42,74.57,47067.90123456789,46.0773,46.1081,45.9722,46.0649,47067.9012
2007-11-13 10:25:00,74.55,74.62,74.51,74.53,15101.410934744266,46.0525,46.0958,46.0278,46.0402,15101.4109
2007-11-13 10:30:00,74.56,74.61,74.48,74.55,14991.181657848325,46.0587,46.0896,46.0093,46.0525,14991.1817
2007-11-13 10:35:00,74.55,74.78,74.53,74.65,26124.338624338623,46.0525,46.1946,46.0402,46.1143,26124.3386
2007-11-13 10:40:00,74.68,74.81,74.64,74.79,27557.319223985887,46.1329,46.2132,46.1081,46.2008,27557.3192
2007-11-13 10:45:00,74.79,74.8,74.6,74.65,28549.38271604938,46.2008,46.207,46.0834,46.1143,28549.3827
2007-11-13 10:50:00,74.63,74.74,74.53,74.73,14550.264550264548,46.102,46.1699,46.0402,46.1637,14550.2646
2007-11-13 10:55:00,74.71,74.75,74.57,74.59,23589.06525573192,46.1514,46.1761,46.0649,46.0773,23589.0653
2007-11-13 11:00:00,74.62,74.7,74.57,74.68,24911.81657848324,46.0958,46.1452,46.0649,46.1329,24911.8166
2007-11-13 11:05:00,74.67,74.77,74.62,74.67,16865.079365079364,46.1267,46.1884,46.0958,46.1267,16865.0794
2007-11-13 11:10:00,74.67,74.67,74.55,74.56,10030.864197530864,46.1267,46.1267,46.0525,46.0587,10030.8642
2007-11-13 11:15:00,74.59,74.7,74.54,74.58,15652.557319223984,46.0773,46.1452,46.0464,46.0711,15652.5573
2007-11-13 11:20:00,74.55,74.68,74.55,74.64,31966.49029982363,46.0525,46.1329,46.0525,46.1081,31966.4903
2007-11-13 11:25:00,74.64,74.79,74.62,74.7,19951.499118165782,46.1081,46.2008,46.0958,46.1452,19951.4991
2007-11-13 11:30:00,74.7,74.77,74.69,74.71,17416.225749559082,46.1452,46.1884,46.139,46.1514,17416.2257
2007-11-13 11:35:00,74.71,74.81,74.64,74.64,16203.703703703704,46.1514,46.2132,46.1081,46.1081,16203.7037
2007-11-13 11:40:00,74.64,74.74,74.64,74.71,14770.723104056437,46.1081,46.1699,46.1081,46.1514,14770.7231
2007-11-13 11:45:00,74.71,74.74,74.66,74.73,17305.996472663137,46.1514,46.1699,46.1205,46.1637,17305.9965
2007-11-13 11:50:00,74.75,74.77,74.72,74.75,18738.977072310405,46.1761,46.1884,46.1576,46.1761,18738.9771
2007-11-13 11:55:00,74.74,74.81,74.73,74.75,29210.75837742504,46.1699,46.2132,46.1637,46.1761,29210.7584
2007-11-13 12:00:00,74.75,74.79,74.7,74.78,22486.772486772483,46.1761,46.2008,46.1452,46.1946,22486.7725
2007-11-13 12:05:00,74.77,74.84,74.73,74.74,27998.23633156966,46.1884,46.2317,46.1637,46.1699,27998.2363
2007-11-13 12:10:00,74.73,74.77,74.68,74.74,17857.142857142855,46.1637,46.1884,46.1329,46.1699,17857.1429
2007-11-13 12:15:00,74.74,74.83,74.71,74.78,21604.938271604937,46.1699,46.2255,46.1514,46.1946,21604.9383
2007-11-13 12:20:00,74.78,74.84,74.76,74.81,24250.440917107582,46.1946,46.2317,46.1823,46.2132,24250.4409
2007-11-13 12:25:00,74.81,74.83,74.74,74.81,19179.894179894178,46.2132,46.2255,46.1699,46.2132,19179.8942
2007-11-13 12:30:00,74.83,74.9,74.79,74.82,19510.58201058201,46.2255,46.2688,46.2008,46.2193,19510.582
2007-11-13 12:35:00,74.82,74.97,74.81,74.94,15873.015873015873,46.2193,46.312,46.2132,46.2935,15873.0159
2007-11-13 12:40:00,74.94,74.98,74.9,74.92,19841.26984126984,46.2935,46.3182,46.2688,46.2811,19841.2698
2007-11-13 12:45:00,74.88,74.89,74.72,74.74,103615.52028218692,46.2564,46.2626,46.1576,46.1699,103615.5203
2007-11-13 12:50:00,74.74,74.77,74.69,74.74,26014.10934744268,46.1699,46.1884,46.139,46.1699,26014.1093
2007-11-13 12:55:00,74.74,74.74,74.6,74.64,31856.261022927687,46.1699,46.1699,46.0834,46.1081,31856.261
2007-11-13 13:00:00,74.64,74.69,74.6,74.64,30313.05114638448,46.1081,46.139,46.0834,46.1081,30313.0511
2007-11-13 13:05:00,74.64,74.67,74.59,74.61,15211.64021164021,46.1081,46.1267,46.0773,46.0896,15211.6402
2007-11-13 13:10:00,74.6,74.67,74.56,74.57,21715.16754850088,46.0834,46.1267,46.0587,46.0649,21715.1675
2007-11-13 13:15:00,74.55,74.61,74.51,74.59,13558.201058201055,46.0525,46.0896,46.0278,46.0773,13558.2011
2007-11-13 13:20:00,74.59,74.75,74.58,74.66,23478.835978835978,46.0773,46.1761,46.0711,46.1205,23478.836
2007-11-13 13:25:00,74.66,74.82,74.64,74.79,23258.377425044087,46.1205,46.2193,46.1081,46.2008,23258.3774
2007-11-13 13:30:00,74.78,74.81,74.71,74.76,17305.996472663137,46.1946,46.2132,46.1514,46.1823,17305.9965
2007-11-13 13:35:00,74.77,74.79,74.72,74.78,25022.045855379187,46.1884,46.2008,46.1576,46.1946,25022.0459
2007-11-13 13:40:00,74.78,74.94,74.69,74.74,115850.97001763668,46.1946,46.2935,46.139,46.1699,115850.97
2007-11-13 13:45:00,74.74,74.78,74.7,74.74,88403.88007054673,46.1699,46.1946,46.1452,46.1699,88403.8801
2007-11-13 13:50:00,74.75,74.93,74.75,74.89,26344.79717813051,46.1761,46.2873,46.1761,46.2626,26344.7972
2007-11-13 13:55:00,74.89,75.0,74.89,74.94,15983.245149911814,46.2626,46.3305,46.2626,46.2935,15983.2451
2007-11-13 14:00:00,74.97,75.05,74.95,75.05,24250.440917107582,46.312,46.3614,46.2996,46.3614,24250.4409
2007-11-13 14:05:00,75.06,75.07,74.92,74.92,43099.64726631393,46.3676,46.3738,46.2811,46.2811,43099.6473
2007-11-13 14:10:00,74.92,75.06,74.87,74.87,37477.95414462081,46.2811,46.3676,46.2502,46.2502,37477.9541
2007-11-13 14:15:00,74.91,75.04,74.91,75.01,41997.35449735449,46.2749,46.3552,46.2749,46.3367,41997.3545
2007-11-13 14:20:00,75.03,75.08,74.99,75.03,47508.81834215167,46.3491,46.3799,46.3244,46.3491,47508.8183
2007-11-13 14:25:00,75.03,75.07,74.94,75.01,13007.05467372134,46.3491,46.3738,46.2935,46.3367,13007.0547
2007-11-13 14:30:00,74.98,75.09,74.98,75.07,38139.32980599647,46.3182,46.3861,46.3182,46.3738,38139.3298
2007-11-13 14:35:00,75.07,75.15,75.07,75.09,19510.58201058201,46.3738,46.4232,46.3738,46.3861,19510.582
2007-11-13 14:40:00,75.1,75.14,75.05,75.08,33289.241622574955,46.3923,46.417,46.3614,46.3799,33289.2416
2007-11-13 14:45:00,75.06,75.15,75.05,75.15,44642.85714285714,46.3676,46.4232,46.3614,46.4232,44642.8571
2007-11-13 14:50:00,75.15,75.25,75.14,75.23,20392.416225749555,46.4232,46.485,46.417,46.4726,20392.4162
2007-11-13 14:55:00,75.23,75.23,75.12,75.19,43430.33509700176,46.4726,46.4726,46.4047,46.4479,43430.3351
2007-11-13 15:00:00,75.2,75.41,75.19,75.38,50595.23809523809,46.4541,46.5838,46.4479,46.5653,50595.2381
2007-11-13 15:05:00,75.36,75.48,75.32,75.34,13668.430335097,46.5529,46.627,46.5282,46.5406,13668.4303
2007-11-13 15:10:00,75.32,75.35,75.26,75.32,31525.57319223985,46.5282,46.5467,46.4911,46.5282,31525.5732
2007-11-13 15:15:00,75.32,75.33,75.2,75.31,28108.465608465605,46.5282,46.5344,46.4541,46.522,28108.4656
2007-11-13 15:20:00,75.33,75.34,75.3,75.32,31856.261022927687,46.5344,46.5406,46.5159,46.5282,31856.261
2007-11-13 15:25:00,75.32,75.32,75.3,75.32,31415.34391534391,46.5282,46.5282,46.5159,46.5282,31415.3439
2007-11-13 15:30:00,75.32,75.52,75.32,75.42,39682.53968253968,46.5282,46.6518,46.5282,46.59,39682.5397
2007-11-13 15:35:00,75.42,75.42,75.32,75.41,53350.97001763668,46.59,46.59,46.5282,46.5838,53350.97
2007-11-13 15:40:00,75.42,75.8,75.4,75.72,88183.42151675484,46.59,46.8247,46.5776,46.7753,88183.4215
2007-11-13 15:45:00,75.72,75.88,75.7,75.76,89726.63139329806,46.7753,46.8741,46.7629,46.8,89726.6314
2007-11-13 15:50:00,75.76,75.92,75.74,75.91,87411.81657848324,46.8,46.8989,46.7877,46.8927,87411.8166
2007-11-13 15:55:00,75.91,76.03,75.84,75.88,157186.9488536155,46.8927,46.9668,46.8494,46.8741,157186.9489
2007-11-14 09:30:00,76.56,76.66,76.47,76.48,40784.83245149911,47.2942,47.356,47.2386,47.2448,40784.8325
2007-11-14 09:35:00,76.47,76.89,76.4,76.65,40454.14462081128,47.2386,47.4981,47.1954,47.3498,40454.1446
2007-11-14 09:40:00,76.61,76.62,76.35,76.43,47729.27689594356,47.3251,47.3313,47.1645,47.2139,47729.2769
2007-11-14 09:45:00,76.4,76.59,76.28,76.32,34942.6807760141,47.1954,47.3127,47.1212,47.1459,34942.6808
2007-11-14 09:50:00,76.3,76.5,76.3,76.42,27777.777777777774,47.1336,47.2571,47.1336,47.2077,27777.7778
2007-11-14 09:55:00,76.41,76.41,76.08,76.11,24250.440917107582,47.2015,47.2015,46.9977,47.0162,24250.4409
2007-11-14 10:00:00,76.08,76.18,75.9,75.91,19400.352733686064,46.9977,47.0595,46.8865,46.8927,19400.3527
2007-11-14 10:05:00,75.9,75.91,75.8,75.89,33068.783068783065,46.8865,46.8927,46.8247,46.8803,33068.7831
2007-11-14 10:10:00,75.84,75.99,75.78,75.94,25462.96296296296,46.8494,46.9421,46.8124,46.9112,25462.963
2007-11-14 10:15:00,75.96,76.02,75.91,76.02,15432.098765432096,46.9236,46.9606,46.8927,46.9606,15432.0988
2007-11-14 10:20:00,76.02,76.17,76.02,76.06,12345.679012345678,46.9606,47.0533,46.9606,46.9853,12345.679
2007-11-14 10:25:00,76.05,76.08,75.91,76.02,16534.391534391532,46.9792,46.9977,46.8927,46.9606,16534.3915
2007-11-14 10:30:00,76.04,76.06,75.95,75.99,16424.162257495587,46.973,46.9853,46.9174,46.9421,16424.1623
2007-11-14 10:35:00,76.0,76.06,75.9,75.98,13668.430335097,46.9483,46.9853,46.8865,46.9359,13668.4303
2007-11-14 10:40:00,75.97,75.98,75.62,75.63,42989.41798941798,46.9297,46.9359,46.7135,46.7197,42989.418
2007-11-14 10:45:00,75.66,75.9,75.64,75.89,12786.596119929452,46.7382,46.8865,46.7259,46.8803,12786.5961
2007-11-14 10:50:00,75.91,75.95,75.79,75.84,21164.02116402116,46.8927,46.9174,46.8185,46.8494,21164.0212
2007-11-14 10:55:00,75.81,75.82,75.64,75.69,13117.283950617282,46.8309,46.8371,46.7259,46.7568,13117.284
2007-11-14 11:00:00,75.68,75.79,75.63,75.71,21604.938271604937,46.7506,46.8185,46.7197,46.7691,21604.9383
2007-11-14 11:05:00,75.7,75.74,75.58,75.63,20392.416225749555,46.7629,46.7877,46.6888,46.7197,20392.4162
2007-11-14 11:10:00,75.63,75.65,75.44,75.5,25793.65079365079,46.7197,46.7321,46.6023,46.6394,25793.6508
2007-11-14 11:15:00,75.47,75.66,75.46,75.66,24801.5873015873,46.6209,46.7382,46.6147,46.7382,24801.5873
2007-11-14 11:20:00,75.65,75.68,75.61,75.64,23037.9188712522,46.7321,46.7506,46.7074,46.7259,23037.9189
2007-11-14 11:25:00,75.66,75.74,75.63,75.65,20282.18694885361,46.7382,46.7877,46.7197,46.7321,20282.1869
2007-11-14 11:30:00,75.68,75.73,75.61,75.67,16313.932980599646,46.7506,46.7815,46.7074,46.7444,16313.933
2007-11-14 11:35:00,75.67,75.7,75.52,75.57,21384.47971781305,46.7444,46.7629,46.6518,46.6826,21384.4797
2007-11-14 11:40:00,75.58,75.65,75.56,75.61,9810.405643738975,46.6888,46.7321,46.6765,46.7074,9810.4056
2007-11-14 11:45:00,75.62,75.63,75.53,75.6,14329.805996472662,46.7135,46.7197,46.6579,46.7012,14329.806
2007-11-14 11:50:00,75.62,75.67,75.59,75.63,20061.728395061727,46.7135,46.7444,46.695,46.7197,20061.7284
2007-11-14 11:55:00,75.61,75.71,75.6,75.65,13778.659611992944,46.7074,46.7691,46.7012,46.7321,13778.6596
2007-11-14 12:00:00,75.65,75.69,75.56,75.58,7164.902998236331,46.7321,46.7568,46.6765,46.6888,7164.903
2007-11-14 12:05:00,75.59,75.6,75.49,75.53,47949.735449735446,46.695,46.7012,46.6332,46.6579,47949.7354
2007-11-14 12:10:00,75.55,75.58,75.49,75.53,12455.90828924162,46.6703,46.6888,46.6332,46.6579,12455.9083
2007-11-14 12:15:00,75.52,75.55,75.48,75.54,9700.176366843032,46.6518,46.6703,46.627,46.6641,9700.1764
2007-11-14 12:20:00,75.54,75.59,75.49,75.49,25022.045855379187,46.6641,46.695,46.6332,46.6332,25022.0459
2007-11-14 12:25:00,75.49,75.68,75.49,75.66,12345.679012345678,46.6332,46.7506,46.6332,46.7382,12345.679
2007-11-14 12:30:00,75.63,75.73,75.63,75.7,6723.985890652557,46.7197,46.7815,46.7197,46.7629,6723.9859
2007-11-14 12:35:00,75.69,75.73,75.67,75.68,8377.42504409171,46.7568,46.7815,46.7444,46.7506,8377.425
2007-11-14 12:40:00,75.7,75.7,75.59,75.59,10141.093474426809,46.7629,46.7629,46.695,46.695,10141.0935
2007-11-14 12:45:00,75.59,75.66,75.57,75.64,6062.610229276896,46.695,46.7382,46.6826,46.7259,6062.6102
2007-11-14 12:50:00,75.64,75.66,75.55,75.65,6944.444444444443,46.7259,46.7382,46.6703,46.7321,6944.4444
2007-11-14 12:55:00,75.67,75.72,75.49,75.53,18849.206349206343,46.7444,46.7753,46.6332,46.6579,18849.2063
2007-11-14 13:00:00,75.53,75.68,75.52,75.63,8708.112874779541,46.6579,46.7506,46.6518,46.7197,8708.1129
2007-11-14 13:05:00,75.63,75.71,75.63,75.67,10030.864197530864,46.7197,46.7691,46.7197,46.7444,10030.8642
2007-11-14 13:10:00,75.66,75.78,75.65,75.74,11684.303350970016,46.7382,46.8124,46.7321,46.7877,11684.3034
2007-11-14 13:15:00,75.74,75.81,75.73,75.75,14219.576719576718,46.7877,46.8309,46.7815,46.7938,14219.5767
2007-11-14 13:20:00,75.73,75.78,75.65,75.7,23478.835978835978,46.7815,46.8124,46.7321,46.7629,23478.836
2007-11-14 13:25:00,75.71,75.81,75.59,75.71,15432.098765432096,46.7691,46.8309,46.695,46.7691,15432.0988
2007-11-14 13:30:00,75.71,75.77,75.62,75.75,7495.5908289241615,46.7691,46.8062,46.7135,46.7938,7495.5908
2007-11-14 13:35:00,75.73,75.75,75.63,75.68,8156.966490299823,46.7815,46.7938,46.7197,46.7506,8156.9665
2007-11-14 13:40:00,75.67,75.71,75.63,75.69,6393.298059964726,46.7444,46.7691,46.7197,46.7568,6393.2981
2007-11-14 13:45:00,75.69,75.71,75.59,75.62,12235.449735449734,46.7568,46.7691,46.695,46.7135,12235.4497
2007-11-14 13:50:00,75.66,75.77,75.65,75.77,13447.971781305114,46.7382,46.8062,46.7321,46.8062,13447.9718
2007-11-14 13:55:00,75.76,75.89,75.72,75.72,22707.231040564373,46.8,46.8803,46.7753,46.7753,22707.231
2007-11-14 14:00:00,75.72,75.8,75.7,75.76,19510.58201058201,46.7753,46.8247,46.7629,46.8,19510.582
2007-11-14 14:05:00,75.76,75.81,75.73,75.76,18408.289241622573,46.8,46.8309,46.7815,46.8,18408.2892
2007-11-14 14:10:00,75.76,75.87,75.75,75.8,20502.6455026455,46.8,46.868,46.7938,46.8247,20502.6455
2007-11-14 14:15:00,75.8,75.86,75.75,75.82,16534.391534391532,46.8247,46.8618,46.7938,46.8371,16534.3915
2007-11-14 14:20:00,75.84,75.88,75.81,75.87,7605.820105820105,46.8494,46.8741,46.8309,46.868,7605.8201
2007-11-14 14:25:00,75.88,76.01,75.84,75.91,15542.32804232804,46.8741,46.9544,46.8494,46.8927,15542.328
2007-11-14 14:30:00,75.91,76.01,75.91,75.98,6723.985890652557,46.8927,46.9544,46.8927,46.9359,6723.9859
2007-11-14 14:35:00,75.97,76.02,75.9,75.93,8928.571428571428,46.9297,46.9606,46.8865,46.905,8928.5714
2007-11-14 14:40:00,75.98,76.0,75.92,75.97,11463.84479717813,46.9359,46.9483,46.8989,46.9297,11463.8448
2007-11-14 14:45:00,75.97,76.02,75.84,75.88,13668.430335097,46.9297,46.9606,46.8494,46.8741,13668.4303
2007-11-14 14:50:00,75.91,76.0,75.9,75.98,12896.825396825396,46.8927,46.9483,46.8865,46.9359,12896.8254
2007-11-14 14:55:00,75.98,75.98,75.83,75.83,9920.63492063492,46.9359,46.9359,46.8433,46.8433,9920.6349
2007-11-14 15:00:00,75.83,76.05,75.83,75.99,28108.465608465605,46.8433,46.9792,46.8433,46.9421,28108.4656
2007-11-14 15:05:00,76.01,76.08,75.91,76.03,13888.888888888889,46.9544,46.9977,46.8927,46.9668,13888.8889
2007-11-14 15:10:00,76.03,76.08,75.97,76.03,13558.201058201055,46.9668,46.9977,46.9297,46.9668,13558.2011
2007-11-14 15:15:00,75.98,76.07,75.98,76.01,8046.737213403879,46.9359,46.9915,46.9359,46.9544,8046.7372
2007-11-14 15:20:00,76.0,76.11,75.94,76.09,15873.015873015873,46.9483,47.0162,46.9112,47.0039,15873.0159
2007-11-14 15:25:00,76.07,76.07,75.95,76.0,19290.123456790123,46.9915,46.9915,46.9174,46.9483,19290.1235
2007-11-14 15:30:00,76.0,76.0,75.79,75.82,42328.04232804232,46.9483,46.9483,46.8185,46.8371,42328.0423
2007-11-14 15:35:00,75.82,75.82,75.52,75.53,40564.37389770723,46.8371,46.8371,46.6518,46.6579,40564.3739
2007-11-14 15:40:00,75.53,75.68,75.43,75.67,109567.9012345679,46.6579,46.7506,46.5962,46.7444,109567.9012
2007-11-14 15:45:00,75.66,75.72,75.58,75.63,73633.15696649029,46.7382,46.7753,46.6888,46.7197,73633.157
2007-11-14 15:50:00,75.62,75.66,75.15,75.26,50374.7795414462,46.7135,46.7382,46.4232,46.4911,50374.7795
2007-11-14 15:55:00,75.27,75.53,75.23,75.49,139660.49382716048,46.4973,46.6579,46.4726,46.6332,139660.4938
2007-11-15 09:30:00,75.23,75.32,74.93,75.21,18628.74779541446,46.4726,46.5282,46.2873,46.4603,18628.7478
2007-11-15 09:35:00,75.21,75.22,74.77,74.95,22045.85537918871,46.4603,46.4664,46.1884,46.2996,22045.8554
2007-11-15 09:40:00,74.99,75.13,74.92,74.93,12786.596119929452,46.3244,46.4108,46.2811,46.2873,12786.5961
2007-11-15 09:45:00,74.96,75.0,74.93,74.93,8156.966490299823,46.3058,46.3305,46.2873,46.2873,8156.9665
2007-11-15 09:50:00,75.0,75.13,74.97,75.03,12566.137566137564,46.3305,46.4108,46.312,46.3491,12566.1376
2007-11-15 09:55:00,75.05,75.23,75.03,75.07,12235.449735449734,46.3614,46.4726,46.3491,46.3738,12235.4497
2007-11-15 10:00:00,75.05,75.07,74.93,74.97,19400.352733686064,46.3614,46.3738,46.2873,46.312,19400.3527
2007-11-15 10:05:00,74.98,75.1,74.89,75.07,17857.142857142855,46.3182,46.3923,46.2626,46.3738,17857.1429
2007-11-15 10:10:00,75.08,75.14,75.04,75.1,10912.698412698412,46.3799,46.417,46.3552,46.3923,10912.6984
2007-11-15 10:15:00,75.08,75.16,75.01,75.09,9479.717813051146,46.3799,46.4294,46.3367,46.3861,9479.7178
2007-11-15 10:20:00,75.11,75.11,74.98,75.05,10582.01058201058,46.3985,46.3985,46.3182,46.3614,10582.0106
2007-11-15 10:25:00,75.05,75.2,75.02,75.2,6834.2151675485,46.3614,46.4541,46.3429,46.4541,6834.2152
2007-11-15 10:30:00,75.17,75.17,74.88,74.99,15762.786596119928,46.4355,46.4355,46.2564,46.3244,15762.7866
2007-11-15 10:35:00,75.01,75.18,74.95,74.97,15652.557319223984,46.3367,46.4417,46.2996,46.312,15652.5573
2007-11-15 10:40:00,75.0,75.0,74.89,74.98,13778.659611992944,46.3305,46.3305,46.2626,46.3182,13778.6596
2007-11-15 10:45:00,74.98,74.98,74.92,74.93,26344.79717813051,46.3182,46.3182,46.2811,46.2873,26344.7972
2007-11-15 10:50:00,74.93,74.95,74.85,74.87,10912.698412698412,46.2873,46.2996,46.2379,46.2502,10912.6984
2007-11-15 10:55:00,74.89,74.91,74.74,74.75,22927.68959435626,46.2626,46.2749,46.1699,46.1761,22927.6896
2007-11-15 11:00:00,74.75,74.76,74.69,74.69,29320.987654320983,46.1761,46.1823,46.139,46.139,29320.9877
2007-11-15 11:05:00,74.7,74.76,74.68,74.75,45414.462081128746,46.1452,46.1823,46.1329,46.1761,45414.4621
2007-11-15 11:10:00,74.76,74.76,74.54,74.66,27226.631393298056,46.1823,46.1823,46.0464,46.1205,27226.6314
2007-11-15 11:15:00,74.66,74.73,74.63,74.73,14329.805996472662,46.1205,46.1637,46.102,46.1637,14329.806
2007-11-15 11:20:00,74.7,74.73,74.62,74.64,12566.137566137564,46.1452,46.1637,46.0958,46.1081,12566.1376
2007-11-15 11:25:00,74.63,74.64,74.48,74.53,18738.977072310405,46.102,46.1081,46.0093,46.0402,18738.9771
2007-11-15 11:30:00,74.53,74.57,74.41,74.53,18408.289241622573,46.0402,46.0649,45.9661,46.0402,18408.2892
2007-11-15 11:35:00,74.53,74.54,74.44,74.44,14219.576719576718,46.0402,46.0464,45.9846,45.9846,14219.5767
2007-11-15 11:40:00,74.44,74.51,74.36,74.45,23589.06525573192,45.9846,46.0278,45.9352,45.9908,23589.0653
2007-11-15 11:45:00,74.44,74.6,74.39,74.6,39351.85185185185,45.9846,46.0834,45.9537,46.0834,39351.8519
2007-11-15 11:50:00,74.6,74.64,74.29,74.4,23368.60670194004,46.0834,46.1081,45.8919,45.9599,23368.6067
2007-11-15 11:55:00,74.41,74.53,74.39,74.49,14329.805996472662,45.9661,46.0402,45.9537,46.0155,14329.806
2007-11-15 12:00:00,74.5,74.6,74.49,74.51,19510.58201058201,46.0217,46.0834,46.0155,46.0278,19510.582
2007-11-15 12:05:00,74.49,74.64,74.48,74.63,13337.742504409169,46.0155,46.1081,46.0093,46.102,13337.7425
2007-11-15 12:10:00,74.65,74.69,74.59,74.62,20943.56261022928,46.1143,46.139,46.0773,46.0958,20943.5626
2007-11-15 12:15:00,74.58,74.69,74.54,74.54,10361.552028218694,46.0711,46.139,46.0464,46.0464,10361.552
2007-11-15 12:20:00,74.54,74.71,74.49,74.68,14770.723104056437,46.0464,46.1514,46.0155,46.1329,14770.7231
2007-11-15 12:25:00,74.68,74.74,74.62,74.71,16865.079365079364,46.1329,46.1699,46.0958,46.1514,16865.0794
2007-11-15 12:30:00,74.71,74.78,74.66,74.69,24911.81657848324,46.1514,46.1946,46.1205,46.139,24911.8166
2007-11-15 12:35:00,74.68,74.82,74.65,74.67,11684.303350970016,46.1329,46.2193,46.1143,46.1267,11684.3034
2007-11-15 12:40:00,74.7,74.72,74.56,74.64,16093.474426807756,46.1452,46.1576,46.0587,46.1081,16093.4744
2007-11-15 12:45:00,74.66,74.74,74.58,74.59,9810.405643738975,46.1205,46.1699,46.0711,46.0773,9810.4056
2007-11-15 12:50:00,74.59,74.69,74.55,74.56,14329.805996472662,46.0773,46.139,46.0525,46.0587,14329.806
2007-11-15 12:55:00,74.56,74.72,74.56,74.72,5511.463844797177,46.0587,46.1576,46.0587,46.1576,5511.4638
2007-11-15 13:00:00,74.71,74.83,74.66,74.82,9920.63492063492,46.1514,46.2255,46.1205,46.2193,9920.6349
2007-11-15 13:05:00,74.8,74.82,74.78,74.8,10802.469135802468,46.207,46.2193,46.1946,46.207,10802.4691
2007-11-15 13:10:00,74.8,74.89,74.8,74.83,14770.723104056437,46.207,46.2626,46.207,46.2255,14770.7231
2007-11-15 13:15:00,74.82,74.86,74.75,74.85,19179.894179894178,46.2193,46.244,46.1761,46.2379,19179.8942
2007-11-15 13:20:00,74.83,74.85,74.78,74.82,13007.05467372134,46.2255,46.2379,46.1946,46.2193,13007.0547
2007-11-15 13:25:00,74.8,74.91,74.78,74.84,14880.95238095238,46.207,46.2749,46.1946,46.2317,14880.9524
2007-11-15 13:30:00,74.83,75.05,74.83,74.99,19069.66490299824,46.2255,46.3614,46.2255,46.3244,19069.6649
2007-11-15 13:35:00,75.0,75.05,74.96,74.98,16093.474426807756,46.3305,46.3614,46.3058,46.3182,16093.4744
2007-11-15 13:40:00,74.98,75.1,74.98,75.08,25352.73368606701,46.3182,46.3923,46.3182,46.3799,25352.7337
2007-11-15 13:45:00,75.08,75.08,74.92,74.92,12896.825396825396,46.3799,46.3799,46.2811,46.2811,12896.8254
2007-11-15 13:50:00,74.93,74.97,74.8,74.8,11684.303350970016,46.2873,46.312,46.207,46.207,11684.3034
2007-11-15 13:55:00,74.8,74.83,74.71,74.8,13558.201058201055,46.207,46.2255,46.1514,46.207,13558.2011
2007-11-15 14:00:00,74.79,74.89,74.73,74.86,25683.421516754846,46.2008,46.2626,46.1637,46.244,25683.4215
2007-11-15 14:05:00,74.88,74.91,74.78,74.85,30313.05114638448,46.2564,46.2749,46.1946,46.2379,30313.0511
2007-11-15 14:10:00,74.84,74.89,74.77,74.83,23258.377425044087,46.2317,46.2626,46.1884,46.2255,23258.3774
2007-11-15 14:15:00,74.83,74.9,74.83,74.86,13007.05467372134,46.2255,46.2688,46.2255,46.244,13007.0547
2007-11-15 14:20:00,74.85,74.9,74.79,74.81,14440.035273368603,46.2379,46.2688,46.2008,46.2132,14440.0353
2007-11-15 14:25:00,74.81,74.93,74.78,74.87,14550.264550264548,46.2132,46.2873,46.1946,46.2502,14550.2646
2007-11-15 14:30:00,74.87,74.93,74.81,74.9,14219.576719576718,46.2502,46.2873,46.2132,46.2688,14219.5767
2007-11-15 14:35:00,74.88,74.93,74.8,74.8,20282.18694885361,46.2564,46.2873,46.207,46.207,20282.1869
2007-11-15 14:40:00,74.79,74.79,74.55,74.56,19510.58201058201,46.2008,46.2008,46.0525,46.0587,19510.582
2007-11-15 14:45:00,74.54,74.64,74.54,74.56,10141.093474426809,46.0464,46.1081,46.0464,46.0587,10141.0935
2007-11-15 14:50:00,74.58,74.64,74.49,74.58,16975.308641975305,46.0711,46.1081,46.0155,46.0711,16975.3086
2007-11-15 14:55:00,74.59,74.66,74.52,74.55,19069.66490299824,46.0773,46.1205,46.034,46.0525,19069.6649
2007-11-15 15:00:00,74.58,74.63,74.5,74.5,12235.449735449734,46.0711,46.102,46.0217,46.0217,12235.4497
2007-11-15 15:05:00,74.49,74.53,74.44,74.47,15101.410934744266,46.0155,46.0402,45.9846,46.0031,15101.4109
2007-11-15 15:10:00,74.47,74.52,74.39,74.48,17416.225749559082,46.0031,46.034,45.9537,46.0093,17416.2257
2007-11-15 15:15:00,74.5,74.54,74.41,74.54,17305.996472663137,46.0217,46.0464,45.9661,46.0464,17305.9965
2007-11-15 15:20:00,74.51,74.6,74.46,74.49,14660.493827160491,46.0278,46.0834,45.9969,46.0155,14660.4938
2007-11-15 15:25:00,74.49,74.61,74.44,74.5,23699.294532627864,46.0155,46.0896,45.9846,46.0217,23699.2945
2007-11-15 15:30:00,74.47,74.47,74.16,74.18,37918.87125220458,46.0031,46.0031,45.8116,45.824,37918.8713
2007-11-15 15:35:00,74.18,74.31,74.11,74.24,35383.59788359788,45.824,45.9043,45.7807,45.861,35383.5979
2007-11-15 15:40:00,74.23,74.31,74.18,74.27,35604.056437389765,45.8549,45.9043,45.824,45.8796,35604.0564
2007-11-15 15:45:00,74.27,74.53,74.26,74.34,64153.43915343915,45.8796,46.0402,45.8734,45.9228,64153.4392
2007-11-15 15:50:00,74.33,74.36,74.13,74.15,90388.00705467373,45.9166,45.9352,45.7931,45.8055,90388.0071
2007-11-15 15:55:00,74.15,74.32,74.13,74.22,83664.02116402115,45.8055,45.9105,45.7931,45.8487,83664.0212
2007-11-16 09:30:00,74.6,74.76,74.53,74.54,212411.8165784832,46.0834,46.1823,46.0402,46.0464,212411.8166
2007-11-16 09:35:00,74.53,74.57,74.18,74.42,22817.460317460314,46.0402,46.0649,45.824,45.9722,22817.4603
2007-11-16 09:40:00,74.39,74.61,74.39,74.44,32517.636684303347,45.9537,46.0896,45.9537,45.9846,32517.6367
2007-11-16 09:45:00,74.44,74.44,73.84,74.21,101631.39329805996,45.9846,45.9846,45.614,45.8425,101631.3933
2007-11-16 09:50:00,74.2,74.2,73.81,73.87,40013.22751322751,45.8363,45.8363,45.5954,45.6325,40013.2275
2007-11-16 09:55:00,73.87,73.92,73.73,73.73,28328.92416225749,45.6325,45.6634,45.546,45.546,28328.9242
2007-11-16 10:00:00,73.73,73.76,73.37,73.4,54673.721340388,45.546,45.5645,45.3236,45.3421,54673.7213
2007-11-16 10:05:00,73.4,73.54,73.28,73.41,30643.738977072306,45.3421,45.4286,45.268,45.3483,30643.739
2007-11-16 10:10:00,73.41,73.45,73.31,73.31,19731.040564373896,45.3483,45.373,45.2865,45.2865,19731.0406
2007-11-16 10:15:00,73.28,73.41,73.09,73.2,44973.544973544966,45.268,45.3483,45.1506,45.2186,44973.545
2007-11-16 10:20:00,73.17,73.17,72.92,73.0,94025.57319223986,45.2001,45.2001,45.0456,45.095,94025.5732
2007-11-16 10:25:00,73.05,73.16,72.84,73.07,34942.6807760141,45.1259,45.1939,44.9962,45.1383,34942.6808
2007-11-16 10:30:00,73.03,73.05,72.93,73.01,40233.68606701939,45.1136,45.1259,45.0518,45.1012,40233.6861
2007-11-16 10:35:00,73.01,73.03,72.81,72.87,48941.79894179894,45.1012,45.1136,44.9777,45.0147,48941.7989
2007-11-16 10:40:00,72.87,72.98,72.85,72.94,29651.67548500881,45.0147,45.0827,45.0024,45.058,29651.6755
2007-11-16 10:45:00,72.94,73.02,72.88,72.99,21384.47971781305,45.058,45.1074,45.0209,45.0889,21384.4797
2007-11-16 10:50:00,72.99,73.07,72.97,73.0,13999.11816578483,45.0889,45.1383,45.0765,45.095,13999.1182
2007-11-16 10:55:00,73.05,73.24,72.98,73.07,22045.85537918871,45.1259,45.2433,45.0827,45.1383,22045.8554
2007-11-16 11:00:00,73.06,73.26,73.06,73.2,28769.841269841265,45.1321,45.2557,45.1321,45.2186,28769.8413
2007-11-16 11:05:00,73.2,73.24,73.14,73.16,13007.05467372134,45.2186,45.2433,45.1815,45.1939,13007.0547
2007-11-16 11:10:00,73.12,73.24,73.12,73.15,19620.81128747795,45.1692,45.2433,45.1692,45.1877,19620.8113
2007-11-16 11:15:00,73.15,73.16,73.04,73.07,15873.015873015873,45.1877,45.1939,45.1198,45.1383,15873.0159
2007-11-16 11:20:00,73.06,73.12,72.97,72.99,24250.440917107582,45.1321,45.1692,45.0765,45.0889,24250.4409
2007-11-16 11:25:00,72.99,73.0,72.85,72.85,14991.181657848325,45.0889,45.095,45.0024,45.0024,14991.1817
2007-11-16 11:30:00,72.83,73.0,72.83,72.98,18187.830687830687,44.99,45.095,44.99,45.0827,18187.8307
2007-11-16 11:35:00,72.99,73.14,72.99,73.04,197530.86419753084,45.0889,45.1815,45.0889,45.1198,197530.8642
2007-11-16 11:40:00,73.06,73.08,72.85,72.86,22597.001763668428,45.1321,45.1445,45.0024,45.0086,22597.0018
2007-11-16 11:45:00,72.86,73.0,72.86,72.98,30423.28042328042,45.0086,45.095,45.0086,45.0827,30423.2804
2007-11-16 11:50:00,72.98,73.15,72.94,73.03,16865.079365079364,45.0827,45.1877,45.058,45.1136,16865.0794
2007-11-16 11:55:00,73.03,73.07,72.92,72.94,13007.05467372134,45.1136,45.1383,45.0456,45.058,13007.0547
2007-11-16 12:00:00,72.9,73.02,72.88,72.99,17636.68430335097,45.0333,45.1074,45.0209,45.0889,17636.6843
2007-11-16 12:05:00,72.98,73.11,72.98,73.04,24470.89947089947,45.0827,45.163,45.0827,45.1198,24470.8995
2007-11-16 12:10:00,73.03,73.14,72.98,72.98,24360.670194003524,45.1136,45.1815,45.0827,45.0827,24360.6702
2007-11-16 12:15:00,72.99,73.11,72.92,73.1,29431.216931216928,45.0889,45.163,45.0456,45.1568,29431.2169
2007-11-16 12:20:00,73.11,73.17,73.07,73.1,64263.66843033509,45.163,45.2001,45.1383,45.1568,64263.6684
2007-11-16 12:25:00,73.1,73.1,72.93,72.97,15873.015873015873,45.1568,45.1568,45.0518,45.0765,15873.0159
2007-11-16 12:30:00,72.98,72.99,72.92,72.99,27006.17283950617,45.0827,45.0889,45.0456,45.0889,27006.1728
2007-11-16 12:35:00,72.99,73.06,72.94,72.95,20392.416225749555,45.0889,45.1321,45.058,45.0642,20392.4162
2007-11-16 12:40:00,72.97,73.0,72.87,72.94,15321.869488536153,45.0765,45.095,45.0147,45.058,15321.8695
2007-11-16 12:45:00,72.9,72.94,72.83,72.88,21053.79188712522,45.0333,45.058,44.99,45.0209,21053.7919
2007-11-16 12:50:00,72.88,73.05,72.87,73.03,12896.825396825396,45.0209,45.1259,45.0147,45.1136,12896.8254
2007-11-16 12:55:00,73.04,73.05,72.88,72.88,11794.53262786596,45.1198,45.1259,45.0209,45.0209,11794.5326
2007-11-16 13:00:00,72.88,72.98,72.83,72.87,11353.615520282186,45.0209,45.0827,44.99,45.0147,11353.6155
2007-11-16 13:05:00,72.88,73.03,72.87,72.98,14329.805996472662,45.0209,45.1136,45.0147,45.0827,14329.806
2007-11-16 13:10:00,72.98,73.0,72.88,72.9,12786.596119929452,45.0827,45.095,45.0209,45.0333,12786.5961
2007-11-16 13:15:00,72.89,73.03,72.88,72.89,15652.557319223984,45.0271,45.1136,45.0209,45.0271,15652.5573
2007-11-16 13:20:00,72.88,72.91,72.78,72.82,15983.245149911814,45.0209,45.0395,44.9591,44.9839,15983.2451
2007-11-16 13:25:00,72.82,72.83,72.74,72.8,17746.91358024691,44.9839,44.99,44.9344,44.9715,17746.9136
2007-11-16 13:30:00,72.77,72.89,72.77,72.89,19620.81128747795,44.953,45.0271,44.953,45.0271,19620.8113
2007-11-16 13:35:00,72.89,73.08,72.89,73.0,12345.679012345678,45.0271,45.1445,45.0271,45.095,12345.679
2007-11-16 13:40:00,73.02,73.16,72.98,73.14,19510.58201058201,45.1074,45.1939,45.0827,45.1815,19510.582
2007-11-16 13:45:00,73.13,73.14,73.05,73.08,12125.220458553791,45.1754,45.1815,45.1259,45.1445,12125.2205
2007-11-16 13:50:00,73.09,73.14,73.02,73.02,24470.89947089947,45.1506,45.1815,45.1074,45.1074,24470.8995
2007-11-16 13:55:00,73.06,73.1,72.98,73.06,37037.03703703703,45.1321,45.1568,45.0827,45.1321,37037.037
2007-11-16 14:00:00,73.03,73.03,72.89,72.94,26565.2557319224,45.1136,45.1136,45.0271,45.058,26565.2557
2007-11-16 14:05:00,72.92,72.95,72.85,72.92,46296.29629629629,45.0456,45.0642,45.0024,45.0456,46296.2963
2007-11-16 14:10:00,72.89,72.94,72.73,72.79,19510.58201058201,45.0271,45.058,44.9283,44.9653,19510.582
2007-11-16 14:15:00,72.77,72.77,72.64,72.77,19731.040564373896,44.953,44.953,44.8727,44.953,19731.0406
2007-11-16 14:20:00,72.74,72.89,72.7,72.8,77380.95238095237,44.9344,45.0271,44.9097,44.9715,77380.9524
2007-11-16 14:25:00,72.83,72.88,72.73,72.76,57649.91181657848,44.99,45.0209,44.9283,44.9468,57649.9118
2007-11-16 14:30:00,72.78,72.91,72.71,72.73,32848.324514991175,44.9591,45.0395,44.9159,44.9283,32848.3245
2007-11-16 14:35:00,72.73,72.73,72.36,72.52,55445.3262786596,44.9283,44.9283,44.6997,44.7985,55445.3263
2007-11-16 14:40:00,72.52,72.73,72.49,72.7,87522.04585537918,44.7985,44.9283,44.78,44.9097,87522.0459
2007-11-16 14:45:00,72.73,72.78,72.62,72.75,29320.987654320983,44.9283,44.9591,44.8603,44.9406,29320.9877
2007-11-16 14:50:00,72.78,72.81,72.69,72.78,95458.55379188713,44.9591,44.9777,44.9035,44.9591,95458.5538
2007-11-16 14:55:00,72.79,72.85,72.63,72.84,32627.86596119929,44.9653,45.0024,44.8665,44.9962,32627.866
2007-11-16 15:00:00,72.84,72.89,72.74,72.74,39131.39329805997,44.9962,45.0271,44.9344,44.9344,39131.3933
2007-11-16 15:05:00,72.74,72.87,72.71,72.76,43430.33509700176,44.9344,45.0147,44.9159,44.9468,43430.3351
2007-11-16 15:10:00,72.77,72.85,72.64,72.74,37037.03703703703,44.953,45.0024,44.8727,44.9344,37037.037
2007-11-16 15:15:00,72.74,72.76,72.6,72.68,38139.32980599647,44.9344,44.9468,44.848,44.8974,38139.3298
2007-11-16 15:20:00,72.68,72.68,72.56,72.57,31635.8024691358,44.8974,44.8974,44.8232,44.8294,31635.8025
2007-11-16 15:25:00,72.57,72.68,72.49,72.66,49823.63315696648,44.8294,44.8974,44.78,44.885,49823.6332
2007-11-16 15:30:00,72.67,72.68,72.58,72.58,63271.6049382716,44.8912,44.8974,44.8356,44.8356,63271.6049
2007-11-16 15:35:00,72.59,72.65,72.54,72.63,51697.53086419753,44.8418,44.8788,44.8109,44.8665,51697.5309
2007-11-16 15:40:00,72.64,72.68,72.63,72.68,127094.35626102291,44.8727,44.8974,44.8665,44.8974,127094.3563
2007-11-16 15:45:00,72.68,72.76,72.63,72.76,161485.8906525573,44.8974,44.9468,44.8665,44.9468,161485.8907
2007-11-16 15:50:00,72.76,72.86,72.73,72.85,126763.66843033508,44.9468,45.0086,44.9283,45.0024,126763.6684
2007-11-16 15:55:00,72.85,72.99,72.83,72.93,147927.68959435626,45.0024,45.0889,44.99,45.0518,147927.6896
2007-11-19 09:30:00,72.48,73.03,72.48,72.66,28549.38271604938,44.7738,45.1136,44.7738,44.885,28549.3827
2007-11-19 09:35:00,72.67,72.89,72.59,72.89,22597.001763668428,44.8912,45.0271,44.8418,45.0271,22597.0018
2007-11-19 09:40:00,72.87,73.0,72.7,72.81,25022.045855379187,45.0147,45.095,44.9097,44.9777,25022.0459
2007-11-19 09:45:00,72.8,73.37,72.8,73.22,106261.02292768958,44.9715,45.3236,44.9715,45.231,106261.0229
2007-11-19 09:50:00,73.22,73.22,72.82,72.88,18077.60141093474,45.231,45.231,44.9839,45.0209,18077.6014
2007-11-19 09:55:00,72.87,73.07,72.87,72.94,10361.552028218694,45.0147,45.1383,45.0147,45.058,10361.552
2007-11-19 10:00:00,72.94,73.1,72.94,73.06,57098.76543209876,45.058,45.1568,45.058,45.1321,57098.7654
2007-11-19 10:05:00,73.09,73.12,72.96,73.0,19400.352733686064,45.1506,45.1692,45.0703,45.095,19400.3527
2007-11-19 10:10:00,73.01,73.08,72.96,73.05,23148.148148148142,45.1012,45.1445,45.0703,45.1259,23148.1481
2007-11-19 10:15:00,73.06,73.17,72.99,73.02,43650.79365079365,45.1321,45.2001,45.0889,45.1074,43650.7937
2007-11-19 10:20:00,73.01,73.12,73.01,73.05,15762.786596119928,45.1012,45.1692,45.1012,45.1259,15762.7866
2007-11-19 10:25:00,73.05,73.16,73.04,73.09,9589.947089947089,45.1259,45.1939,45.1198,45.1506,9589.9471
2007-11-19 10:30:00,73.11,73.17,72.96,73.0,21164.02116402116,45.163,45.2001,45.0703,45.095,21164.0212
2007-11-19 10:35:00,73.0,73.02,72.88,72.89,20502.6455026455,45.095,45.1074,45.0209,45.0271,20502.6455
2007-11-19 10:40:00,72.91,73.02,72.88,72.9,34832.451499118164,45.0395,45.1074,45.0209,45.0333,34832.4515
2007-11-19 10:45:00,72.88,73.0,72.85,73.0,16534.391534391532,45.0209,45.095,45.0024,45.095,16534.3915
2007-11-19 10:50:00,73.0,73.01,72.86,72.93,37918.87125220458,45.095,45.1012,45.0086,45.0518,37918.8713
2007-11-19 10:55:00,72.94,73.01,72.88,72.97,35163.13932980599,45.058,45.1012,45.0209,45.0765,35163.1393
2007-11-19 11:00:00,72.94,72.98,72.87,72.89,17085.53791887125,45.058,45.0827,45.0147,45.0271,17085.5379
2007-11-19 11:05:00,72.92,72.97,72.71,72.75,43540.5643738977,45.0456,45.0765,44.9159,44.9406,43540.5644
2007-11-19 11:10:00,72.74,72.78,72.71,72.77,19841.26984126984,44.9344,44.9591,44.9159,44.953,19841.2698
2007-11-19 11:15:00,72.76,72.83,72.68,72.75,18077.60141093474,44.9468,44.99,44.8974,44.9406,18077.6014
2007-11-19 11:20:00,72.74,72.76,72.65,72.66,24581.12874779541,44.9344,44.9468,44.8788,44.885,24581.1287
2007-11-19 11:25:00,72.66,72.74,72.61,72.66,31525.57319223985,44.885,44.9344,44.8541,44.885,31525.5732
2007-11-19 11:30:00,72.68,72.78,72.64,72.64,18959.43562610229,44.8974,44.9591,44.8727,44.8727,18959.4356
2007-11-19 11:35:00,72.67,72.72,72.62,72.69,24029.982363315696,44.8912,44.9221,44.8603,44.9035,24029.9824
2007-11-19 11:40:00,72.7,72.72,72.62,72.7,20612.87477954145,44.9097,44.9221,44.8603,44.9097,20612.8748
2007-11-19 11:45:00,72.7,72.7,72.58,72.6,27888.00705467372,44.9097,44.9097,44.8356,44.848,27888.0071
2007-11-19 11:50:00,72.61,72.71,72.61,72.69,30092.592592592588,44.8541,44.9159,44.8541,44.9035,30092.5926
2007-11-19 11:55:00,72.7,72.71,72.53,72.53,25022.045855379187,44.9097,44.9159,44.8047,44.8047,25022.0459
2007-11-19 12:00:00,72.52,72.66,72.49,72.63,29761.90476190476,44.7985,44.885,44.78,44.8665,29761.9048
2007-11-19 12:05:00,72.63,72.73,72.63,72.67,10692.239858906523,44.8665,44.9283,44.8665,44.8912,10692.2399
2007-11-19 12:10:00,72.68,72.71,72.56,72.59,16644.620811287477,44.8974,44.9159,44.8232,44.8418,16644.6208
2007-11-19 12:15:00,72.58,72.74,72.58,72.65,36155.20282186948,44.8356,44.9344,44.8356,44.8788,36155.2028
2007-11-19 12:20:00,72.69,72.71,72.66,72.68,10582.01058201058,44.9035,44.9159,44.885,44.8974,10582.0106
2007-11-19 12:25:00,72.67,72.74,72.6,72.66,35824.514991181655,44.8912,44.9344,44.848,44.885,35824.515
2007-11-19 12:30:00,72.67,72.72,72.59,72.62,10912.698412698412,44.8912,44.9221,44.8418,44.8603,10912.6984
2007-11-19 12:35:00,72.62,72.62,72.57,72.58,10361.552028218694,44.8603,44.8603,44.8294,44.8356,10361.552
2007-11-19 12:40:00,72.58,72.62,72.53,72.59,9149.029982363314,44.8356,44.8603,44.8047,44.8418,9149.03
2007-11-19 12:45:00,72.56,72.56,72.45,72.53,10582.01058201058,44.8232,44.8232,44.7553,44.8047,10582.0106
2007-11-19 12:50:00,72.53,72.53,72.41,72.44,9479.717813051146,44.8047,44.8047,44.7306,44.7491,9479.7178
2007-11-19 12:55:00,72.4,72.42,72.28,72.32,22376.54320987654,44.7244,44.7368,44.6503,44.675,22376.5432
2007-11-19 13:00:00,72.34,72.39,72.18,72.2,23148.148148148142,44.6873,44.7182,44.5885,44.6009,23148.1481
2007-11-19 13:05:00,72.2,72.35,72.16,72.3,17195.767195767196,44.6009,44.6935,44.5761,44.6626,17195.7672
2007-11-19 13:10:00,72.34,72.34,72.12,72.17,19069.66490299824,44.6873,44.6873,44.5514,44.5823,19069.6649
2007-11-19 13:15:00,72.18,72.23,72.08,72.14,21053.79188712522,44.5885,44.6194,44.5267,44.5638,21053.7919
2007-11-19 13:20:00,72.16,72.25,72.08,72.25,17195.767195767196,44.5761,44.6317,44.5267,44.6317,17195.7672
2007-11-19 13:25:00,72.26,72.37,72.21,72.32,14991.181657848325,44.6379,44.7059,44.607,44.675,14991.1817
2007-11-19 13:30:00,72.34,72.37,72.27,72.36,19620.81128747795,44.6873,44.7059,44.6441,44.6997,19620.8113
2007-11-19 13:35:00,72.36,72.56,72.34,72.56,19510.58201058201,44.6997,44.8232,44.6873,44.8232,19510.582
2007-11-19 13:40:00,72.56,72.56,72.39,72.44,21384.47971781305,44.8232,44.8232,44.7182,44.7491,21384.4797
2007-11-19 13:45:00,72.44,72.5,72.34,72.35,13888.888888888889,44.7491,44.7862,44.6873,44.6935,13888.8889
2007-11-19 13:50:00,72.33,72.44,72.2,72.29,15983.245149911814,44.6812,44.7491,44.6009,44.6565,15983.2451
2007-11-19 13:55:00,72.25,72.28,72.11,72.19,21164.02116402116,44.6317,44.6503,44.5453,44.5947,21164.0212
2007-11-19 14:00:00,72.19,72.23,72.08,72.22,29872.1340388007,44.5947,44.6194,44.5267,44.6132,29872.134
2007-11-19 14:05:00,72.19,72.22,72.1,72.22,33730.15873015873,44.5947,44.6132,44.5391,44.6132,33730.1587
2007-11-19 14:10:00,72.24,72.39,72.22,72.32,66578.48324514991,44.6256,44.7182,44.6132,44.675,66578.4832
2007-11-19 14:15:00,72.32,72.45,72.29,72.4,43540.5643738977,44.675,44.7553,44.6565,44.7244,43540.5644
2007-11-19 14:20:00,72.4,72.45,72.35,72.39,40454.14462081128,44.7244,44.7553,44.6935,44.7182,40454.1446
2007-11-19 14:25:00,72.4,72.5,72.36,72.49,37257.49559082892,44.7244,44.7862,44.6997,44.78,37257.4956
2007-11-19 14:30:00,72.49,72.54,72.44,72.49,46626.98412698412,44.78,44.8109,44.7491,44.78,46626.9841
2007-11-19 14:35:00,72.49,72.53,72.47,72.48,29982.36331569665,44.78,44.8047,44.7676,44.7738,29982.3633
2007-11-19 14:40:00,72.47,72.59,72.41,72.45,40343.91534391534,44.7676,44.8418,44.7306,44.7553,40343.9153
2007-11-19 14:45:00,72.47,72.59,72.39,72.55,39572.31040564374,44.7676,44.8418,44.7182,44.8171,39572.3104
2007-11-19 14:50:00,72.55,72.55,72.42,72.48,50485.00881834215,44.8171,44.8171,44.7368,44.7738,50485.0088
2007-11-19 14:55:00,72.46,72.46,72.36,72.42,34060.84656084656,44.7615,44.7615,44.6997,44.7368,34060.8466
2007-11-19 15:00:00,72.4,72.4,72.23,72.3,48611.1111111111,44.7244,44.7244,44.6194,44.6626,48611.1111
2007-11-19 15:05:00,72.3,72.38,72.27,72.3,41115.52028218695,44.6626,44.712,44.6441,44.6626,41115.5203
2007-11-19 15:10:00,72.31,72.34,72.2,72.29,40233.68606701939,44.6688,44.6873,44.6009,44.6565,40233.6861
2007-11-19 15:15:00,72.29,72.38,72.26,72.3,28439.15343915344,44.6565,44.712,44.6379,44.6626,28439.1534
2007-11-19 15:20:00,72.31,72.49,72.29,72.42,30533.509700176364,44.6688,44.78,44.6565,44.7368,30533.5097
2007-11-19 15:25:00,72.43,72.44,72.27,72.28,50374.7795414462,44.7429,44.7491,44.6441,44.6503,50374.7795
2007-11-19 15:30:00,72.29,72.36,72.09,72.1,55004.40917107583,44.6565,44.6997,44.5329,44.5391,55004.4092
2007-11-19 15:35:00,72.1,72.15,72.03,72.06,43209.87654320987,44.5391,44.57,44.4958,44.5144,43209.8765
2007-11-19 15:40:00,72.06,72.07,71.85,71.86,68231.92239858906,44.5144,44.5206,44.3846,44.3908,68231.9224
2007-11-19 15:45:00,71.86,71.89,71.8,71.81,53350.97001763668,44.3908,44.4094,44.3538,44.3599,53350.97
2007-11-19 15:50:00,71.81,72.0,71.8,71.99,63161.375661375656,44.3599,44.4773,44.3538,44.4711,63161.3757
2007-11-19 15:55:00,71.97,72.02,71.91,72.0,82451.49911816578,44.4588,44.4897,44.4217,44.4773,82451.4991
2007-11-20 09:30:00,71.87,72.44,71.87,72.09,49603.1746031746,44.397,44.7491,44.397,44.5329,49603.1746
2007-11-20 09:35:00,72.16,72.16,71.75,71.85,33509.70017636684,44.5761,44.5761,44.3229,44.3846,33509.7002
2007-11-20 09:40:00,71.87,72.08,71.81,72.0,38249.55908289241,44.397,44.5267,44.3599,44.4773,38249.5591
2007-11-20 09:45:00,71.98,72.16,71.95,71.98,45304.2328042328,44.465,44.5761,44.4464,44.465,45304.2328
2007-11-20 09:50:00,71.98,72.06,71.8,71.86,39462.08112874779,44.465,44.5144,44.3538,44.3908,39462.0811
2007-11-20 09:55:00,71.88,71.94,71.8,71.81,28990.299823633155,44.4032,44.4402,44.3538,44.3599,28990.2998
2007-11-20 10:00:00,71.83,72.07,71.77,71.97,96891.53439153438,44.3723,44.5206,44.3352,44.4588,96891.5344
2007-11-20 10:05:00,71.96,72.02,71.85,71.88,43430.33509700176,44.4526,44.4897,44.3846,44.4032,43430.3351
2007-11-20 10:10:00,71.87,71.91,71.68,71.9,55335.09700176367,44.397,44.4217,44.2796,44.4155,55335.097
2007-11-20 10:15:00,71.9,72.03,71.87,72.03,24911.81657848324,44.4155,44.4958,44.397,44.4958,24911.8166
2007-11-20 10:20:00,72.03,72.05,71.98,72.02,32186.948853615515,44.4958,44.5082,44.465,44.4897,32186.9489
2007-11-20 10:25:00,72.0,72.08,71.99,72.05,33840.38800705467,44.4773,44.5267,44.4711,44.5082,33840.388
2007-11-20 10:30:00,72.05,72.06,71.98,72.04,26014.10934744268,44.5082,44.5144,44.465,44.502,26014.1093
2007-11-20 10:35:00,72.05,72.06,71.94,72.02,55996.47266313932,44.5082,44.5144,44.4402,44.4897,55996.4727
2007-11-20 10:40:00,72.02,72.27,72.01,72.21,56547.61904761904,44.4897,44.6441,44.4835,44.607,56547.619
2007-11-20 10:45:00,72.24,72.45,72.23,72.39,24470.89947089947,44.6256,44.7553,44.6194,44.7182,24470.8995
2007-11-20 10:50:00,72.39,72.49,72.39,72.45,19841.26984126984,44.7182,44.78,44.7182,44.7553,19841.2698
2007-11-20 10:55:00,72.45,72.45,72.33,72.37,14991.181657848325,44.7553,44.7553,44.6812,44.7059,14991.1817
2007-11-20 11:00:00,72.38,72.39,72.3,72.39,15211.64021164021,44.712,44.7182,44.6626,44.7182,15211.6402
2007-11-20 11:05:00,72.38,72.42,72.31,72.42,22817.460317460314,44.712,44.7368,44.6688,44.7368,22817.4603
2007-11-20 11:10:00,72.43,72.43,72.19,72.21,20502.6455026455,44.7429,44.7429,44.5947,44.607,20502.6455
2007-11-20 11:15:00,72.22,72.36,72.2,72.36,30643.738977072306,44.6132,44.6997,44.6009,44.6997,30643.739
2007-11-20 11:20:00,72.35,72.39,72.26,72.29,29100.529100529096,44.6935,44.7182,44.6379,44.6565,29100.5291
2007-11-20 11:25:00,72.29,72.31,72.25,72.26,18518.518518518515,44.6565,44.6688,44.6317,44.6379,18518.5185
2007-11-20 11:30:00,72.25,72.25,72.16,72.19,13227.513227513226,44.6317,44.6317,44.5761,44.5947,13227.5132
2007-11-20 11:35:00,72.19,72.19,72.09,72.1,13227.513227513226,44.5947,44.5947,44.5329,44.5391,13227.5132
2007-11-20 11:40:00,72.09,72.1,71.94,71.99,25132.27513227513,44.5329,44.5391,44.4402,44.4711,25132.2751
2007-11-20 11:45:00,72.0,72.12,71.97,72.1,29210.75837742504,44.4773,44.5514,44.4588,44.5391,29210.7584
2007-11-20 11:50:00,72.08,72.14,72.0,72.12,32517.636684303347,44.5267,44.5638,44.4773,44.5514,32517.6367
2007-11-20 11:55:00,72.14,72.18,72.0,72.0,13227.513227513226,44.5638,44.5885,44.4773,44.4773,13227.5132
2007-11-20 12:00:00,71.98,72.01,71.9,71.9,15211.64021164021,44.465,44.4835,44.4155,44.4155,15211.6402
2007-11-20 12:05:00,71.9,71.96,71.88,71.9,24801.5873015873,44.4155,44.4526,44.4032,44.4155,24801.5873
2007-11-20 12:10:00,71.88,71.96,71.82,71.95,31746.031746031746,44.4032,44.4526,44.3661,44.4464,31746.0317
2007-11-20 12:15:00,71.96,72.0,71.93,71.97,24029.982363315696,44.4526,44.4773,44.4341,44.4588,24029.9824
2007-11-20 12:20:00,71.95,72.0,71.95,71.99,20282.18694885361,44.4464,44.4773,44.4464,44.4711,20282.1869
2007-11-20 12:25:00,72.0,72.0,71.96,71.99,30974.426807760137,44.4773,44.4773,44.4526,44.4711,30974.4268
2007-11-20 12:30:00,71.98,72.01,71.95,71.99,52248.677248677246,44.465,44.4835,44.4464,44.4711,52248.6772
2007-11-20 12:35:00,72.0,72.01,71.86,71.91,33950.61728395061,44.4773,44.4835,44.3908,44.4217,33950.6173
2007-11-20 12:40:00,71.91,71.91,71.76,71.76,22927.68959435626,44.4217,44.4217,44.3291,44.3291,22927.6896
2007-11-20 12:45:00,71.75,71.92,71.75,71.91,23258.377425044087,44.3229,44.4279,44.3229,44.4217,23258.3774
2007-11-20 12:50:00,71.91,71.95,71.88,71.9,20612.87477954145,44.4217,44.4464,44.4032,44.4155,20612.8748
2007-11-20 12:55:00,71.9,71.9,71.76,71.8,14109.347442680775,44.4155,44.4155,44.3291,44.3538,14109.3474
2007-11-20 13:00:00,71.79,71.79,71.54,71.61,36044.97354497354,44.3476,44.3476,44.1931,44.2364,36044.9735
2007-11-20 13:05:00,71.6,71.69,71.51,71.64,42438.271604938265,44.2302,44.2858,44.1746,44.2549,42438.2716
2007-11-20 13:10:00,71.65,71.67,71.44,71.48,30092.592592592588,44.2611,44.2735,44.1314,44.1561,30092.5926
2007-11-20 13:15:00,71.49,71.5,71.27,71.3,57429.45326278659,44.1623,44.1684,44.0264,44.0449,57429.4533
2007-11-20 13:20:00,71.3,71.4,71.29,71.39,45083.77425044091,44.0449,44.1067,44.0387,44.1005,45083.7743
2007-11-20 13:25:00,71.39,71.42,71.22,71.26,43540.5643738977,44.1005,44.119,43.9955,44.0202,43540.5644
2007-11-20 13:30:00,71.25,71.31,71.23,71.28,34832.451499118164,44.014,44.0511,44.0016,44.0325,34832.4515
2007-11-20 13:35:00,71.28,71.3,71.17,71.24,47398.58906525573,44.0325,44.0449,43.9646,44.0078,47398.5891
2007-11-20 13:40:00,71.24,71.3,71.13,71.16,42658.73015873016,44.0078,44.0449,43.9399,43.9584,42658.7302
2007-11-20 13:45:00,71.14,71.16,71.01,71.12,146494.70899470898,43.9461,43.9584,43.8657,43.9337,146494.709
2007-11-20 13:50:00,71.11,71.12,71.03,71.07,57319.22398589065,43.9275,43.9337,43.8781,43.9028,57319.224
2007-11-20 13:55:00,71.07,71.21,71.02,71.05,65696.64902998235,43.9028,43.9893,43.8719,43.8905,65696.649
2007-11-20 14:00:00,71.05,71.08,70.92,70.96,118827.16049382716,43.8905,43.909,43.8101,43.8349,118827.1605
2007-11-20 14:05:00,70.94,70.95,70.67,70.8,112213.40388007052,43.8225,43.8287,43.6557,43.736,112213.4039
2007-11-20 14:10:00,70.81,70.81,70.68,70.77,61067.01940035273,43.7422,43.7422,43.6619,43.7175,61067.0194
2007-11-20 14:15:00,70.8,70.92,70.72,70.92,52910.0529100529,43.736,43.8101,43.6866,43.8101,52910.0529
2007-11-20 14:20:00,70.92,71.01,70.76,70.76,69334.2151675485,43.8101,43.8657,43.7113,43.7113,69334.2152
2007-11-20 14:25:00,70.76,70.79,70.58,70.64,64043.2098765432,43.7113,43.7298,43.6001,43.6372,64043.2099
2007-11-20 14:30:00,70.69,70.81,70.63,70.74,59744.2680776014,43.6681,43.7422,43.631,43.699,59744.2681
2007-11-20 14:35:00,70.74,70.89,70.71,70.83,51256.61375661375,43.699,43.7916,43.6804,43.7546,51256.6138
2007-11-20 14:40:00,70.83,70.84,70.72,70.76,38580.246913580246,43.7546,43.7607,43.6866,43.7113,38580.2469
2007-11-20 14:45:00,70.76,71.06,70.76,71.0,48500.881834215164,43.7113,43.8966,43.7113,43.8596,48500.8818
2007-11-20 14:50:00,71.0,71.14,71.0,71.09,50374.7795414462,43.8596,43.9461,43.8596,43.9152,50374.7795
2007-11-20 14:55:00,71.09,71.09,70.87,70.87,35824.514991181655,43.9152,43.9152,43.7793,43.7793,35824.515
2007-11-20 15:00:00,70.88,70.88,70.69,70.75,40784.83245149911,43.7854,43.7854,43.6681,43.7051,40784.8325
2007-11-20 15:05:00,70.73,70.96,70.73,70.96,45634.92063492063,43.6928,43.8349,43.6928,43.8349,45634.9206
2007-11-20 15:10:00,70.96,71.06,70.95,70.97,41776.8959435626,43.8349,43.8966,43.8287,43.841,41776.8959
2007-11-20 15:15:00,70.99,71.05,70.83,70.86,43981.481481481474,43.8534,43.8905,43.7546,43.7731,43981.4815
2007-11-20 15:20:00,70.86,70.98,70.85,70.98,56988.53615520282,43.7731,43.8472,43.7669,43.8472,56988.5362
2007-11-20 15:25:00,70.99,71.33,70.98,71.31,76278.65961199293,43.8534,44.0634,43.8472,44.0511,76278.6596
2007-11-20 15:30:00,71.3,71.6,71.26,71.46,110559.96472663138,44.0449,44.2302,44.0202,44.1437,110559.9647
2007-11-20 15:35:00,71.47,71.68,71.46,71.65,137125.22045855378,44.1499,44.2796,44.1437,44.2611,137125.2205
2007-11-20 15:40:00,71.64,71.8,71.53,71.55,92261.90476190476,44.2549,44.3538,44.187,44.1993,92261.9048
2007-11-20 15:45:00,71.56,71.66,71.42,71.48,78152.55731922398,44.2055,44.2673,44.119,44.1561,78152.5573
2007-11-20 15:50:00,71.5,71.56,71.22,71.23,73633.15696649029,44.1684,44.2055,43.9955,44.0016,73633.157
2007-11-20 15:55:00,71.23,71.44,71.23,71.44,56547.61904761904,44.0016,44.1314,44.0016,44.1314,56547.619
2007-11-21 09:30:00,70.76,71.22,70.64,71.22,50595.23809523809,43.9181,44.2036,43.8436,44.2036,50595.2381
2007-11-21 09:35:00,71.25,71.38,71.12,71.26,48611.1111111111,44.2222,44.3029,44.1415,44.2284,48611.1111
2007-11-21 09:40:00,71.28,71.31,71.18,71.31,36265.43209876543,44.2408,44.2594,44.1788,44.2594,36265.4321
2007-11-21 09:45:00,71.34,71.51,71.3,71.51,27226.631393298056,44.2781,44.3836,44.2532,44.3836,27226.6314
2007-11-21 09:50:00,71.52,71.67,71.47,71.66,42438.271604938265,44.3898,44.4829,44.3587,44.4767,42438.2716
2007-11-21 09:55:00,71.67,71.81,71.61,71.74,27888.00705467372,44.4829,44.5698,44.4456,44.5263,27888.0071
2007-11-21 10:00:00,71.74,71.83,71.69,71.7,32186.948853615515,44.5263,44.5822,44.4953,44.5015,32186.9489
2007-11-21 10:05:00,71.7,71.76,71.64,71.72,41335.97883597883,44.5015,44.5387,44.4643,44.5139,41335.9788
2007-11-21 10:10:00,71.74,71.81,71.63,71.8,56988.53615520282,44.5263,44.5698,44.4581,44.5636,56988.5362
2007-11-21 10:15:00,71.79,71.82,71.65,71.67,35383.59788359788,44.5574,44.576,44.4705,44.4829,35383.5979
2007-11-21 10:20:00,71.67,71.76,71.62,71.64,51807.760141093466,44.4829,44.5387,44.4518,44.4643,51807.7601
2007-11-21 10:25:00,71.66,71.76,71.66,71.72,49492.945326278656,44.4767,44.5387,44.4767,44.5139,49492.9453
2007-11-21 10:30:00,71.75,71.77,71.62,71.62,53020.28218694885,44.5325,44.5449,44.4518,44.4518,53020.2822
2007-11-21 10:35:00,71.61,71.72,71.61,71.68,31084.65608465608,44.4456,44.5139,44.4456,44.4891,31084.6561
2007-11-21 10:40:00,71.68,71.74,71.61,71.71,31194.885361552024,44.4891,44.5263,44.4456,44.5077,31194.8854
2007-11-21 10:45:00,71.69,71.75,71.66,71.68,46296.29629629629,44.4953,44.5325,44.4767,44.4891,46296.2963
2007-11-21 10:50:00,71.68,71.73,71.61,71.62,43871.25220458553,44.4891,44.5201,44.4456,44.4518,43871.2522
2007-11-21 10:55:00,71.61,71.74,71.58,71.71,23037.9188712522,44.4456,44.5263,44.427,44.5077,23037.9189
2007-11-21 11:00:00,71.72,71.76,71.64,71.7,25352.73368606701,44.5139,44.5387,44.4643,44.5015,25352.7337
2007-11-21 11:05:00,71.7,71.84,71.67,71.78,29431.216931216928,44.5015,44.5884,44.4829,44.5512,29431.2169
2007-11-21 11:10:00,71.77,71.83,71.68,71.73,41887.12522045855,44.5449,44.5822,44.4891,44.5201,41887.1252
2007-11-21 11:15:00,71.73,71.76,71.67,71.67,23478.835978835978,44.5201,44.5387,44.4829,44.4829,23478.836
2007-11-21 11:20:00,71.68,71.76,71.66,71.75,23037.9188712522,44.4891,44.5387,44.4767,44.5325,23037.9189
2007-11-21 11:25:00,71.72,71.77,71.67,71.75,23809.52380952381,44.5139,44.5449,44.4829,44.5325,23809.5238
2007-11-21 11:30:00,71.74,71.76,71.66,71.71,28659.611992945323,44.5263,44.5387,44.4767,44.5077,28659.612
2007-11-21 11:35:00,71.71,71.9,71.69,71.87,17967.3721340388,44.5077,44.6256,44.4953,44.607,17967.3721
2007-11-21 11:40:00,71.87,71.88,71.74,71.8,26565.2557319224,44.607,44.6132,44.5263,44.5636,26565.2557
2007-11-21 11:45:00,71.8,71.82,71.67,71.71,27777.777777777774,44.5636,44.576,44.4829,44.5077,27777.7778
2007-11-21 11:50:00,71.71,71.74,71.68,71.71,35163.13932980599,44.5077,44.5263,44.4891,44.5077,35163.1393
2007-11-21 11:55:00,71.71,71.74,71.66,71.71,19290.123456790123,44.5077,44.5263,44.4767,44.5077,19290.1235
2007-11-21 12:00:00,71.71,71.8,71.69,71.72,25462.96296296296,44.5077,44.5636,44.4953,44.5139,25462.963
2007-11-21 12:05:00,71.72,71.79,71.68,71.7,11904.761904761905,44.5139,44.5574,44.4891,44.5015,11904.7619
2007-11-21 12:10:00,71.72,71.75,71.68,71.68,54783.95061728395,44.5139,44.5325,44.4891,44.4891,54783.9506
2007-11-21 12:15:00,71.68,71.7,71.61,71.62,37588.18342151675,44.4891,44.5015,44.4456,44.4518,37588.1834
2007-11-21 12:20:00,71.62,71.66,71.61,71.63,14219.576719576718,44.4518,44.4767,44.4456,44.4581,14219.5767
2007-11-21 12:25:00,71.61,71.65,71.59,71.61,36375.66137566137,44.4456,44.4705,44.4332,44.4456,36375.6614
2007-11-21 12:30:00,71.61,71.62,71.56,71.58,24801.5873015873,44.4456,44.4518,44.4146,44.427,24801.5873
2007-11-21 12:35:00,71.58,71.76,71.57,71.75,41335.97883597883,44.427,44.5387,44.4208,44.5325,41335.9788
2007-11-21 12:40:00,71.75,71.78,71.7,71.78,55776.01410934744,44.5325,44.5512,44.5015,44.5512,55776.0141
2007-11-21 12:45:00,71.77,71.77,71.67,71.72,21384.47971781305,44.5449,44.5449,44.4829,44.5139,21384.4797
2007-11-21 12:50:00,71.72,71.73,71.62,71.72,29431.216931216928,44.5139,44.5201,44.4518,44.5139,29431.2169
2007-11-21 12:55:00,71.72,71.76,71.69,71.7,19290.123456790123,44.5139,44.5387,44.4953,44.5015,19290.1235
2007-11-21 13:00:00,71.72,71.76,71.67,71.72,62169.312169312165,44.5139,44.5387,44.4829,44.5139,62169.3122
2007-11-21 13:05:00,71.74,71.76,71.67,71.71,26675.485008818338,44.5263,44.5387,44.4829,44.5077,26675.485
2007-11-21 13:10:00,71.71,71.74,71.63,71.66,17526.455026455023,44.5077,44.5263,44.4581,44.4767,17526.455
2007-11-21 13:15:00,71.68,71.71,71.65,71.67,19620.81128747795,44.4891,44.5077,44.4705,44.4829,19620.8113
2007-11-21 13:20:00,71.68,71.75,71.63,71.67,41225.74955908289,44.4891,44.5325,44.4581,44.4829,41225.7496
2007-11-21 13:25:00,71.66,71.74,71.64,71.71,30533.509700176364,44.4767,44.5263,44.4643,44.5077,30533.5097
2007-11-21 13:30:00,71.73,71.73,71.68,71.69,14770.723104056437,44.5201,44.5201,44.4891,44.4953,14770.7231
2007-11-21 13:35:00,71.68,71.72,71.68,71.69,12896.825396825396,44.4891,44.5139,44.4891,44.4953,12896.8254
2007-11-21 13:40:00,71.69,71.71,71.63,71.68,27998.23633156966,44.4953,44.5077,44.4581,44.4891,27998.2363
2007-11-21 13:45:00,71.67,71.71,71.63,71.69,19069.66490299824,44.4829,44.5077,44.4581,44.4953,19069.6649
2007-11-21 13:50:00,71.7,71.7,71.56,71.57,37918.87125220458,44.5015,44.5015,44.4146,44.4208,37918.8713
2007-11-21 13:55:00,71.58,71.67,71.58,71.61,26014.10934744268,44.427,44.4829,44.427,44.4456,26014.1093
2007-11-21 14:00:00,71.62,71.66,71.57,71.65,31194.885361552024,44.4518,44.4767,44.4208,44.4705,31194.8854
2007-11-21 14:05:00,71.64,71.67,71.57,71.64,27006.17283950617,44.4643,44.4829,44.4208,44.4643,27006.1728
2007-11-21 14:10:00,71.65,71.67,71.59,71.59,40013.22751322751,44.4705,44.4829,44.4332,44.4332,40013.2275
2007-11-21 14:15:00,71.58,71.61,71.53,71.55,31746.031746031746,44.427,44.4456,44.396,44.4084,31746.0317
2007-11-21 14:20:00,71.57,71.61,71.54,71.57,31305.11463844797,44.4208,44.4456,44.4022,44.4208,31305.1146
2007-11-21 14:25:00,71.56,71.6,71.48,71.57,41225.74955908289,44.4146,44.4394,44.365,44.4208,41225.7496
2007-11-21 14:30:00,71.57,71.58,71.55,71.58,41776.8959435626,44.4208,44.427,44.4084,44.427,41776.8959
2007-11-21 14:35:00,71.58,71.58,71.5,71.5,40674.60317460317,44.427,44.427,44.3774,44.3774,40674.6032
2007-11-21 14:40:00,71.52,71.55,71.49,71.54,27998.23633156966,44.3898,44.4084,44.3712,44.4022,27998.2363
2007-11-21 14:45:00,71.52,71.57,71.49,71.55,26565.2557319224,44.3898,44.4208,44.3712,44.4084,26565.2557
2007-11-21 14:50:00,71.55,71.58,71.53,71.57,70877.42504409171,44.4084,44.427,44.396,44.4208,70877.425
2007-11-21 14:55:00,71.57,71.7,71.55,71.65,44642.85714285714,44.4208,44.5015,44.4084,44.4705,44642.8571
2007-11-21 15:00:00,71.68,71.74,71.53,71.53,34060.84656084656,44.4891,44.5263,44.396,44.396,34060.8466
2007-11-21 15:05:00,71.54,71.62,71.52,71.52,31194.885361552024,44.4022,44.4518,44.3898,44.3898,31194.8854
2007-11-21 15:10:00,71.52,71.52,71.2,71.26,46516.754850088175,44.3898,44.3898,44.1912,44.2284,46516.7549
2007-11-21 15:15:00,71.28,71.37,71.21,71.31,44973.544973544966,44.2408,44.2967,44.1974,44.2594,44973.545
2007-11-21 15:20:00,71.31,71.49,71.3,71.49,29982.36331569665,44.2594,44.3712,44.2532,44.3712,29982.3633
2007-11-21 15:25:00,71.47,71.52,71.46,71.49,32848.324514991175,44.3587,44.3898,44.3525,44.3712,32848.3245
2007-11-21 15:30:00,71.5,71.55,71.47,71.5,44532.62786596119,44.3774,44.4084,44.3587,44.3774,44532.6279
2007-11-21 15:35:00,71.51,71.58,71.46,71.53,35273.36860670194,44.3836,44.427,44.3525,44.396,35273.3686
2007-11-21 15:40:00,71.54,71.59,71.51,71.53,58421.51675485008,44.4022,44.4332,44.3836,44.396,58421.5168
2007-11-21 15:45:00,71.53,71.58,71.51,71.58,34501.76366843033,44.396,44.427,44.3836,44.427,34501.7637
2007-11-21 15:50:00,71.58,71.62,71.31,71.31,47288.35978835978,44.427,44.4518,44.2594,44.2594,47288.3598
2007-11-21 15:55:00,71.31,71.34,71.02,71.07,114307.76014109346,44.2594,44.2781,44.0794,44.1105,114307.7601
2007-11-23 09:30:00,71.29,71.94,71.04,71.94,21053.79188712522,44.247,44.6505,44.0919,44.6505,21053.7919
2007-11-23 09:35:00,71.95,71.99,71.62,71.69,46075.8377425044,44.6567,44.6815,44.4518,44.4953,46075.8377
2007-11-23 09:40:00,71.68,71.81,71.59,71.79,22266.3139329806,44.4891,44.5698,44.4332,44.5574,22266.3139
2007-11-23 09:45:00,71.8,71.89,71.73,71.8,31305.11463844797,44.5636,44.6194,44.5201,44.5636,31305.1146
2007-11-23 09:50:00,71.8,71.87,71.76,71.82,17746.91358024691,44.5636,44.607,44.5387,44.576,17746.9136
2007-11-23 09:55:00,71.82,71.89,71.77,71.8,21825.396825396823,44.576,44.6194,44.5449,44.5636,21825.3968
2007-11-23 10:00:00,71.81,71.86,71.76,71.79,22376.54320987654,44.5698,44.6008,44.5387,44.5574,22376.5432
2007-11-23 10:05:00,71.81,71.99,71.81,71.93,24470.89947089947,44.5698,44.6815,44.5698,44.6443,24470.8995
2007-11-23 10:10:00,71.92,71.95,71.9,71.9,6503.5273368606695,44.638,44.6567,44.6256,44.6256,6503.5273
2007-11-23 10:15:00,71.91,71.92,71.82,71.85,21935.626102292765,44.6318,44.638,44.576,44.5946,21935.6261
2007-11-23 10:20:00,71.85,71.89,71.8,71.8,9810.405643738975,44.5946,44.6194,44.5636,44.5636,9810.4056
2007-11-23 10:25:00,71.8,71.83,71.79,71.81,4850.088183421516,44.5636,44.5822,44.5574,44.5698,4850.0882
2007-11-23 10:30:00,71.82,71.87,71.8,71.82,10251.32275132275,44.576,44.607,44.5636,44.576,10251.3228
2007-11-23 10:35:00,71.82,71.84,71.8,71.82,10030.864197530864,44.576,44.5884,44.5636,44.576,10030.8642
2007-11-23 10:40:00,71.82,71.85,71.81,71.82,14550.264550264548,44.576,44.5946,44.5698,44.576,14550.2646
2007-11-23 10:45:00,71.81,71.88,71.8,71.88,12896.825396825396,44.5698,44.6132,44.5636,44.6132,12896.8254
2007-11-23 10:50:00,71.87,71.91,71.87,71.88,4629.629629629629,44.607,44.6318,44.607,44.6132,4629.6296
2007-11-23 10:55:00,71.9,71.9,71.84,71.9,15983.245149911814,44.6256,44.6256,44.5884,44.6256,15983.2451
2007-11-23 11:00:00,71.91,71.97,71.85,71.85,16865.079365079364,44.6318,44.6691,44.5946,44.5946,16865.0794
2007-11-23 11:05:00,71.85,71.86,71.81,71.86,8267.195767195766,44.5946,44.6008,44.5698,44.6008,8267.1958
2007-11-23 11:10:00,71.86,71.9,71.86,71.87,17526.455026455023,44.6008,44.6256,44.6008,44.607,17526.455
2007-11-23 11:15:00,71.86,71.86,71.8,71.82,4629.629629629629,44.6008,44.6008,44.5636,44.576,4629.6296
2007-11-23 11:20:00,71.81,71.84,71.8,71.82,14550.264550264548,44.5698,44.5884,44.5636,44.576,14550.2646
2007-11-23 11:25:00,71.81,71.94,71.81,71.85,15321.869488536153,44.5698,44.6505,44.5698,44.5946,15321.8695
2007-11-23 11:30:00,71.83,71.97,71.8,71.82,9259.259259259255,44.5822,44.6691,44.5636,44.576,9259.2593
2007-11-23 11:35:00,71.83,71.9,71.81,71.87,8267.195767195766,44.5822,44.6256,44.5698,44.607,8267.1958
2007-11-23 11:40:00,71.86,71.92,71.83,71.9,16093.474426807756,44.6008,44.638,44.5822,44.6256,16093.4744
2007-11-23 11:45:00,71.9,71.9,71.81,71.86,12676.366843033507,44.6256,44.6256,44.5698,44.6008,12676.3668
2007-11-23 11:50:00,71.86,71.94,71.86,71.91,20612.87477954145,44.6008,44.6505,44.6008,44.6318,20612.8748
2007-11-23 11:55:00,71.91,72.06,71.9,71.99,41556.43738977072,44.6318,44.7249,44.6256,44.6815,41556.4374
2007-11-23 12:00:00,72.0,72.06,71.99,72.03,13337.742504409169,44.6877,44.7249,44.6815,44.7063,13337.7425
2007-11-23 12:05:00,72.04,72.13,72.03,72.11,18959.43562610229,44.7125,44.7684,44.7063,44.756,18959.4356
2007-11-23 12:10:00,72.12,72.22,72.1,72.16,40013.22751322751,44.7622,44.8242,44.7498,44.787,40013.2275
2007-11-23 12:15:00,72.17,72.23,72.1,72.21,33730.15873015873,44.7932,44.8304,44.7498,44.818,33730.1587
2007-11-23 12:20:00,72.21,72.26,72.19,72.23,15432.098765432096,44.818,44.8491,44.8056,44.8304,15432.0988
2007-11-23 12:25:00,72.23,72.4,72.23,72.33,27667.548500881832,44.8304,44.936,44.8304,44.8925,27667.5485
2007-11-23 12:30:00,72.33,72.43,72.32,72.38,14991.181657848325,44.8925,44.9546,44.8863,44.9235,14991.1817
2007-11-23 12:35:00,72.39,72.39,72.22,72.24,23037.9188712522,44.9298,44.9298,44.8242,44.8367,23037.9189
2007-11-23 12:40:00,72.23,72.3,72.21,72.29,19951.499118165782,44.8304,44.8739,44.818,44.8677,19951.4991
2007-11-23 12:45:00,72.29,72.29,72.21,72.29,19179.894179894178,44.8677,44.8677,44.818,44.8677,19179.8942
2007-11-23 12:50:00,72.28,72.3,72.19,72.22,24140.21164021164,44.8615,44.8739,44.8056,44.8242,24140.2116
2007-11-23 12:55:00,72.24,72.6,72.23,72.55,52138.4479717813,44.8367,45.0601,44.8304,45.0291,52138.448
2007-11-26 09:30:00,72.49,73.37,72.48,72.84,32076.719576719574,44.9918,45.538,44.9856,45.2091,32076.7196
2007-11-26 09:35:00,72.91,73.11,72.72,73.09,19510.58201058201,45.2525,45.3766,45.1346,45.3642,19510.582
2007-11-26 09:40:00,73.11,73.41,73.08,73.41,24029.982363315696,45.3766,45.5628,45.358,45.5628,24029.9824
2007-11-26 09:45:00,73.41,73.49,73.35,73.42,43981.481481481474,45.5628,45.6125,45.5256,45.569,43981.4815
2007-11-26 09:50:00,73.42,73.45,73.04,73.04,66578.48324514991,45.569,45.5877,45.3332,45.3332,66578.4832
2007-11-26 09:55:00,73.03,73.11,72.92,72.97,29320.987654320983,45.327,45.3766,45.2587,45.2897,29320.9877
2007-11-26 10:00:00,72.97,72.98,72.92,72.94,169532.62786596117,45.2897,45.2959,45.2587,45.2711,169532.6279
2007-11-26 10:05:00,72.95,72.96,72.89,72.89,23589.06525573192,45.2773,45.2835,45.2401,45.2401,23589.0653
2007-11-26 10:10:00,72.88,72.93,72.8,72.93,31525.57319223985,45.2339,45.2649,45.1842,45.2649,31525.5732
2007-11-26 10:15:00,72.94,73.08,72.91,73.05,55886.24338624338,45.2711,45.358,45.2525,45.3394,55886.2434
2007-11-26 10:20:00,73.03,73.07,72.91,72.92,37477.95414462081,45.327,45.3518,45.2525,45.2587,37477.9541
2007-11-26 10:25:00,72.95,72.96,72.84,72.84,35934.7442680776,45.2773,45.2835,45.2091,45.2091,35934.7443
2007-11-26 10:30:00,72.83,72.96,72.81,72.86,46516.754850088175,45.2028,45.2835,45.1904,45.2215,46516.7549
2007-11-26 10:35:00,72.86,72.98,72.86,72.86,55555.55555555555,45.2215,45.2959,45.2215,45.2215,55555.5556
2007-11-26 10:40:00,72.86,72.86,72.65,72.67,18738.977072310405,45.2215,45.2215,45.0911,45.1035,18738.9771
2007-11-26 10:45:00,72.65,72.71,72.62,72.67,12125.220458553791,45.0911,45.1284,45.0725,45.1035,12125.2205
2007-11-26 10:50:00,72.67,72.69,72.61,72.63,28328.92416225749,45.1035,45.116,45.0663,45.0787,28328.9242
2007-11-26 10:55:00,72.63,72.66,72.58,72.63,26234.567901234564,45.0787,45.0973,45.0477,45.0787,26234.5679
2007-11-26 11:00:00,72.63,72.71,72.61,72.69,27667.548500881832,45.0787,45.1284,45.0663,45.116,27667.5485
2007-11-26 11:05:00,72.68,72.73,72.67,72.67,13888.888888888889,45.1097,45.1408,45.1035,45.1035,13888.8889
2007-11-26 11:10:00,72.68,72.68,72.6,72.66,24911.81657848324,45.1097,45.1097,45.0601,45.0973,24911.8166
2007-11-26 11:15:00,72.63,72.68,72.6,72.68,23589.06525573192,45.0787,45.1097,45.0601,45.1097,23589.0653
2007-11-26 11:20:00,72.69,72.7,72.59,72.61,25793.65079365079,45.116,45.1222,45.0539,45.0663,25793.6508
2007-11-26 11:25:00,72.62,72.65,72.52,72.52,11353.615520282186,45.0725,45.0911,45.0104,45.0104,11353.6155
2007-11-26 11:30:00,72.54,72.66,72.52,72.64,9149.029982363314,45.0229,45.0973,45.0104,45.0849,9149.03
2007-11-26 11:35:00,72.64,72.68,72.64,72.68,17857.142857142855,45.0849,45.1097,45.0849,45.1097,17857.1429
2007-11-26 11:40:00,72.68,72.7,72.67,72.68,13888.888888888889,45.1097,45.1222,45.1035,45.1097,13888.8889
2007-11-26 11:45:00,72.7,72.71,72.58,72.62,25903.880070546733,45.1222,45.1284,45.0477,45.0725,25903.8801
2007-11-26 11:50:00,72.63,72.7,72.62,72.64,28439.15343915344,45.0787,45.1222,45.0725,45.0849,28439.1534
2007-11-26 11:55:00,72.63,72.66,72.54,72.59,18738.977072310405,45.0787,45.0973,45.0229,45.0539,18738.9771
2007-11-26 12:00:00,72.62,72.67,72.53,72.63,48500.881834215164,45.0725,45.1035,45.0166,45.0787,48500.8818
2007-11-26 12:05:00,72.62,72.63,72.52,72.62,21274.250440917105,45.0725,45.0787,45.0104,45.0725,21274.2504
2007-11-26 12:10:00,72.63,72.64,72.52,72.59,68783.06878306878,45.0787,45.0849,45.0104,45.0539,68783.0688
2007-11-26 12:15:00,72.58,72.59,72.53,72.53,69664.90299823633,45.0477,45.0539,45.0166,45.0166,69664.903
2007-11-26 12:20:00,72.53,72.6,72.53,72.6,64925.04409171075,45.0166,45.0601,45.0166,45.0601,64925.0441
2007-11-26 12:25:00,72.61,72.66,72.59,72.64,46516.754850088175,45.0663,45.0973,45.0539,45.0849,46516.7549
2007-11-26 12:30:00,72.63,72.66,72.59,72.61,26565.2557319224,45.0787,45.0973,45.0539,45.0663,26565.2557
2007-11-26 12:35:00,72.61,72.64,72.56,72.62,14329.805996472662,45.0663,45.0849,45.0353,45.0725,14329.806
2007-11-26 12:40:00,72.6,72.65,72.58,72.64,30423.28042328042,45.0601,45.0911,45.0477,45.0849,30423.2804
2007-11-26 12:45:00,72.61,72.65,72.56,72.58,27226.631393298056,45.0663,45.0911,45.0353,45.0477,27226.6314
2007-11-26 12:50:00,72.58,72.6,72.53,72.53,15873.015873015873,45.0477,45.0601,45.0166,45.0166,15873.0159
2007-11-26 12:55:00,72.53,72.61,72.49,72.56,21715.16754850088,45.0166,45.0663,44.9918,45.0353,21715.1675
2007-11-26 13:00:00,72.56,72.64,72.56,72.64,18187.830687830687,45.0353,45.0849,45.0353,45.0849,18187.8307
2007-11-26 13:05:00,72.64,72.65,72.48,72.55,49272.486772486765,45.0849,45.0911,44.9856,45.0291,49272.4868
2007-11-26 13:10:00,72.55,72.59,72.45,72.5,35493.82716049382,45.0291,45.0539,44.967,44.998,35493.8272
2007-11-26 13:15:00,72.48,72.57,72.41,72.5,43430.33509700176,44.9856,45.0415,44.9422,44.998,43430.3351
2007-11-26 13:20:00,72.52,72.55,72.46,72.49,38029.10052910053,45.0104,45.0291,44.9732,44.9918,38029.1005
2007-11-26 13:25:00,72.49,72.55,72.49,72.49,27557.319223985887,44.9918,45.0291,44.9918,44.9918,27557.3192
2007-11-26 13:30:00,72.5,72.56,72.46,72.47,44091.71075837742,44.998,45.0353,44.9732,44.9794,44091.7108
2007-11-26 13:35:00,72.49,72.66,72.49,72.62,21825.396825396823,44.9918,45.0973,44.9918,45.0725,21825.3968
2007-11-26 13:40:00,72.62,72.63,72.42,72.42,60074.95590828924,45.0725,45.0787,44.9484,44.9484,60074.9559
2007-11-26 13:45:00,72.42,72.49,72.39,72.44,22266.3139329806,44.9484,44.9918,44.9298,44.9608,22266.3139
2007-11-26 13:50:00,72.41,72.53,72.4,72.47,27557.319223985887,44.9422,45.0166,44.936,44.9794,27557.3192
2007-11-26 13:55:00,72.46,72.54,72.44,72.54,24801.5873015873,44.9732,45.0229,44.9608,45.0229,24801.5873
2007-11-26 14:00:00,72.51,72.55,72.46,72.5,26234.567901234564,45.0042,45.0291,44.9732,44.998,26234.5679
2007-11-26 14:05:00,72.5,72.54,72.39,72.49,35493.82716049382,44.998,45.0229,44.9298,44.9918,35493.8272
2007-11-26 14:10:00,72.53,72.55,72.4,72.5,30423.28042328042,45.0166,45.0291,44.936,44.998,30423.2804
2007-11-26 14:15:00,72.52,72.53,72.44,72.5,90388.00705467373,45.0104,45.0166,44.9608,44.998,90388.0071
2007-11-26 14:20:00,72.49,72.54,72.46,72.46,31305.11463844797,44.9918,45.0229,44.9732,44.9732,31305.1146
2007-11-26 14:25:00,72.49,72.53,72.44,72.47,39351.85185185185,44.9918,45.0166,44.9608,44.9794,39351.8519
2007-11-26 14:30:00,72.46,72.52,72.41,72.43,23919.75308641975,44.9732,45.0104,44.9422,44.9546,23919.7531
2007-11-26 14:35:00,72.42,72.49,72.36,72.36,15873.015873015873,44.9484,44.9918,44.9111,44.9111,15873.0159
2007-11-26 14:40:00,72.36,72.4,72.21,72.31,15762.786596119928,44.9111,44.936,44.818,44.8801,15762.7866
2007-11-26 14:45:00,72.3,72.37,72.24,72.29,15321.869488536153,44.8739,44.9173,44.8367,44.8677,15321.8695
2007-11-26 14:50:00,72.29,72.33,72.23,72.28,31856.261022927687,44.8677,44.8925,44.8304,44.8615,31856.261
2007-11-26 14:55:00,72.28,72.34,72.2,72.2,16203.703703703704,44.8615,44.8987,44.8118,44.8118,16203.7037
2007-11-26 15:00:00,72.2,72.2,72.1,72.16,37808.64197530864,44.8118,44.8118,44.7498,44.787,37808.642
2007-11-26 15:05:00,72.15,72.24,72.06,72.1,29982.36331569665,44.7808,44.8367,44.7249,44.7498,29982.3633
2007-11-26 15:10:00,72.1,72.11,71.95,72.03,40123.456790123455,44.7498,44.756,44.6567,44.7063,40123.4568
2007-11-26 15:15:00,72.03,72.1,71.96,72.0,31635.8024691358,44.7063,44.7498,44.6629,44.6877,31635.8025
2007-11-26 15:20:00,72.0,72.05,71.81,71.89,35052.91005291005,44.6877,44.7187,44.5698,44.6194,35052.9101
2007-11-26 15:25:00,71.88,71.91,71.79,71.84,29431.216931216928,44.6132,44.6318,44.5574,44.5884,29431.2169
2007-11-26 15:30:00,71.85,71.93,71.83,71.88,31305.11463844797,44.5946,44.6443,44.5822,44.6132,31305.1146
2007-11-26 15:35:00,71.88,71.9,71.8,71.9,45524.69135802469,44.6132,44.6256,44.5636,44.6256,45524.6914
2007-11-26 15:40:00,71.9,71.9,71.73,71.79,82010.582010582,44.6256,44.6256,44.5201,44.5574,82010.582
2007-11-26 15:45:00,71.79,71.81,71.63,71.67,66909.17107583773,44.5574,44.5698,44.4581,44.4829,66909.1711
2007-11-26 15:50:00,71.67,71.69,71.2,71.23,90277.77777777777,44.4829,44.4953,44.1912,44.2098,90277.7778
2007-11-26 15:55:00,71.23,71.31,71.09,71.12,116843.03350970017,44.2098,44.2594,44.1229,44.1415,116843.0335
2007-11-27 09:30:00,71.77,71.77,71.07,71.13,35934.7442680776,44.5449,44.5449,44.1105,44.1477,35934.7443
2007-11-27 09:35:00,71.11,71.41,71.07,71.15,51807.760141093466,44.1353,44.3215,44.1105,44.1601,51807.7601
2007-11-27 09:40:00,71.15,71.51,71.1,71.51,47288.35978835978,44.1601,44.3836,44.1291,44.3836,47288.3598
2007-11-27 09:45:00,71.51,71.73,71.48,71.59,36155.20282186948,44.3836,44.5201,44.365,44.4332,36155.2028
2007-11-27 09:50:00,71.59,71.64,71.42,71.59,43320.10582010582,44.4332,44.4643,44.3277,44.4332,43320.1058
2007-11-27 09:55:00,71.55,71.58,71.41,71.46,28990.299823633155,44.4084,44.427,44.3215,44.3525,28990.2998
2007-11-27 10:00:00,71.41,71.49,71.28,71.28,43761.02292768959,44.3215,44.3712,44.2408,44.2408,43761.0229
2007-11-27 10:05:00,71.29,71.41,71.22,71.35,34942.6807760141,44.247,44.3215,44.2036,44.2843,34942.6808
2007-11-27 10:10:00,71.35,71.44,71.28,71.31,32517.636684303347,44.2843,44.3401,44.2408,44.2594,32517.6367
2007-11-27 10:15:00,71.3,71.34,71.16,71.16,20282.18694885361,44.2532,44.2781,44.1663,44.1663,20282.1869
2007-11-27 10:20:00,71.14,71.32,71.08,71.18,46186.06701940035,44.1539,44.2656,44.1167,44.1788,46186.067
2007-11-27 10:25:00,71.18,71.18,70.97,71.11,42548.50088183421,44.1788,44.1788,44.0484,44.1353,42548.5009
2007-11-27 10:30:00,71.07,71.1,70.89,70.98,46075.8377425044,44.1105,44.1291,43.9988,44.0546,46075.8377
2007-11-27 10:35:00,70.94,71.1,70.93,71.05,28880.07054673721,44.0298,44.1291,44.0236,44.0981,28880.0705
2007-11-27 10:40:00,71.04,71.06,70.92,70.96,23368.60670194004,44.0919,44.1043,44.0174,44.0422,23368.6067
2007-11-27 10:45:00,70.95,71.04,70.92,70.93,21604.938271604937,44.036,44.0919,44.0174,44.0236,21604.9383
2007-11-27 10:50:00,70.96,70.99,70.92,70.96,20392.416225749555,44.0422,44.0608,44.0174,44.0422,20392.4162
2007-11-27 10:55:00,70.98,71.27,70.98,71.27,25462.96296296296,44.0546,44.2346,44.0546,44.2346,25462.963
2007-11-27 11:00:00,71.27,71.31,71.12,71.15,37367.724867724864,44.2346,44.2594,44.1415,44.1601,37367.7249
2007-11-27 11:05:00,71.16,71.25,71.14,71.16,28659.611992945323,44.1663,44.2222,44.1539,44.1663,28659.612
2007-11-27 11:10:00,71.15,71.24,71.11,71.11,36044.97354497354,44.1601,44.216,44.1353,44.1353,36044.9735
2007-11-27 11:15:00,71.13,71.2,71.12,71.18,23809.52380952381,44.1477,44.1912,44.1415,44.1788,23809.5238
2007-11-27 11:20:00,71.16,71.18,71.08,71.11,29210.75837742504,44.1663,44.1788,44.1167,44.1353,29210.7584
2007-11-27 11:25:00,71.11,71.24,71.11,71.17,42879.18871252204,44.1353,44.216,44.1353,44.1725,42879.1887
2007-11-27 11:30:00,71.18,71.29,71.11,71.15,73192.23985890651,44.1788,44.247,44.1353,44.1601,73192.2399
2007-11-27 11:35:00,71.16,71.23,71.12,71.15,37918.87125220458,44.1663,44.2098,44.1415,44.1601,37918.8713
2007-11-27 11:40:00,71.17,71.24,71.12,71.16,59082.89241622575,44.1725,44.216,44.1415,44.1663,59082.8924
2007-11-27 11:45:00,71.13,71.16,71.02,71.07,52579.365079365074,44.1477,44.1663,44.0794,44.1105,52579.3651
2007-11-27 11:50:00,71.07,71.1,70.97,71.08,22376.54320987654,44.1105,44.1291,44.0484,44.1167,22376.5432
2007-11-27 11:55:00,71.08,71.25,71.07,71.12,21053.79188712522,44.1167,44.2222,44.1105,44.1415,21053.7919
2007-11-27 12:00:00,71.15,71.2,71.02,71.06,34942.6807760141,44.1601,44.1912,44.0794,44.1043,34942.6808
2007-11-27 12:05:00,71.06,71.19,71.01,71.19,14660.493827160491,44.1043,44.185,44.0732,44.185,14660.4938
2007-11-27 12:10:00,71.19,71.22,70.92,70.96,27998.23633156966,44.185,44.2036,44.0174,44.0422,27998.2363
2007-11-27 12:15:00,70.95,71.0,70.92,70.96,15983.245149911814,44.036,44.067,44.0174,44.0422,15983.2451
2007-11-27 12:20:00,70.92,71.8,70.83,70.92,49162.25749559082,44.0174,44.5636,43.9615,44.0174,49162.2575
2007-11-27 12:25:00,70.92,70.92,70.81,70.89,38029.10052910053,44.0174,44.0174,43.9491,43.9988,38029.1005
2007-11-27 12:30:00,70.9,71.05,70.9,71.01,43209.87654320987,44.005,44.0981,44.005,44.0732,43209.8765
2007-11-27 12:35:00,71.02,71.17,71.02,71.12,30974.426807760137,44.0794,44.1725,44.0794,44.1415,30974.4268
2007-11-27 12:40:00,71.12,71.21,71.12,71.13,29210.75837742504,44.1415,44.1974,44.1415,44.1477,29210.7584
2007-11-27 12:45:00,71.15,71.24,71.13,71.16,25573.192239858905,44.1601,44.216,44.1477,44.1663,25573.1922
2007-11-27 12:50:00,71.16,71.26,71.14,71.22,48500.881834215164,44.1663,44.2284,44.1539,44.2036,48500.8818
2007-11-27 12:55:00,71.19,71.22,71.11,71.18,12566.137566137564,44.185,44.2036,44.1353,44.1788,12566.1376
2007-11-27 13:00:00,71.18,71.21,71.14,71.16,15101.410934744266,44.1788,44.1974,44.1539,44.1663,15101.4109
2007-11-27 13:05:00,71.16,71.22,71.14,71.22,15432.098765432096,44.1663,44.2036,44.1539,44.2036,15432.0988
2007-11-27 13:10:00,71.22,71.22,71.09,71.12,21604.938271604937,44.2036,44.2036,44.1229,44.1415,21604.9383
2007-11-27 13:15:00,71.12,71.14,71.03,71.06,28769.841269841265,44.1415,44.1539,44.0857,44.1043,28769.8413
2007-11-27 13:20:00,71.05,71.31,71.04,71.3,17857.142857142855,44.0981,44.2594,44.0919,44.2532,17857.1429
2007-11-27 13:25:00,71.29,71.34,71.22,71.22,26014.10934744268,44.247,44.2781,44.2036,44.2036,26014.1093
2007-11-27 13:30:00,71.2,71.26,71.13,71.26,20171.95767195767,44.1912,44.2284,44.1477,44.2284,20171.9577
2007-11-27 13:35:00,71.26,71.26,71.14,71.2,43650.79365079365,44.2284,44.2284,44.1539,44.1912,43650.7937
2007-11-27 13:40:00,71.2,71.22,71.15,71.18,11022.927689594357,44.1912,44.2036,44.1601,44.1788,11022.9277
2007-11-27 13:45:00,71.21,71.21,71.17,71.2,13668.430335097,44.1974,44.1974,44.1725,44.1912,13668.4303
2007-11-27 13:50:00,71.19,71.2,71.02,71.03,22266.3139329806,44.185,44.1912,44.0794,44.0857,22266.3139
2007-11-27 13:55:00,71.04,71.13,71.0,71.08,24360.670194003524,44.0919,44.1477,44.067,44.1167,24360.6702
2007-11-27 14:00:00,71.09,71.09,70.91,70.92,21164.02116402116,44.1229,44.1229,44.0112,44.0174,21164.0212
2007-11-27 14:05:00,70.92,71.05,70.92,71.05,18187.830687830687,44.0174,44.0981,44.0174,44.0981,18187.8307
2007-11-27 14:10:00,71.04,71.15,71.02,71.12,18849.206349206343,44.0919,44.1601,44.0794,44.1415,18849.2063
2007-11-27 14:15:00,71.12,71.15,71.1,71.12,46957.67195767196,44.1415,44.1601,44.1291,44.1415,46957.672
2007-11-27 14:20:00,71.12,71.15,71.07,71.1,35714.28571428571,44.1415,44.1601,44.1105,44.1291,35714.2857
2007-11-27 14:25:00,71.09,71.12,71.01,71.02,20171.95767195767,44.1229,44.1415,44.0732,44.0794,20171.9577
2007-11-27 14:30:00,71.01,71.02,70.92,70.94,20833.33333333333,44.0732,44.0794,44.0174,44.0298,20833.3333
2007-11-27 14:35:00,70.95,70.95,70.62,70.64,39131.39329805997,44.036,44.036,43.8312,43.8436,39131.3933
2007-11-27 14:40:00,70.64,70.68,70.48,70.48,26234.567901234564,43.8436,43.8684,43.7443,43.7443,26234.5679
2007-11-27 14:45:00,70.47,70.56,70.46,70.5,21825.396825396823,43.7381,43.7939,43.7319,43.7567,21825.3968
2007-11-27 14:50:00,70.48,70.55,70.48,70.54,19290.123456790123,43.7443,43.7877,43.7443,43.7815,19290.1235
2007-11-27 14:55:00,70.54,70.67,70.47,70.67,29541.44620811288,43.7815,43.8622,43.7381,43.8622,29541.4462
2007-11-27 15:00:00,70.64,70.7,70.51,70.51,30202.821869488533,43.8436,43.8808,43.7629,43.7629,30202.8219
2007-11-27 15:05:00,70.5,70.57,70.5,70.53,23368.60670194004,43.7567,43.8001,43.7567,43.7753,23368.6067
2007-11-27 15:10:00,70.53,70.83,70.53,70.76,36926.80776014109,43.7753,43.9615,43.7753,43.9181,36926.8078
2007-11-27 15:15:00,70.76,70.88,70.73,70.85,27336.860670194,43.9181,43.9926,43.8995,43.9739,27336.8607
2007-11-27 15:20:00,70.85,71.01,70.82,70.93,30313.05114638448,43.9739,44.0732,43.9553,44.0236,30313.0511
2007-11-27 15:25:00,70.93,70.95,70.68,70.69,34171.0758377425,44.0236,44.036,43.8684,43.8746,34171.0758
2007-11-27 15:30:00,70.7,71.1,70.67,71.07,39682.53968253968,43.8808,44.1291,43.8622,44.1105,39682.5397
2007-11-27 15:35:00,71.08,71.12,71.02,71.09,58972.6631393298,44.1167,44.1415,44.0794,44.1229,58972.6631
2007-11-27 15:40:00,71.09,71.18,71.02,71.06,57429.45326278659,44.1229,44.1788,44.0794,44.1043,57429.4533
2007-11-27 15:45:00,71.05,71.07,70.94,71.05,48941.79894179894,44.0981,44.1105,44.0298,44.0981,48941.7989
2007-11-27 15:50:00,71.06,71.08,70.93,70.94,82341.26984126984,44.1043,44.1167,44.0236,44.0298,82341.2698
2007-11-27 15:55:00,71.0,71.21,70.99,71.08,94686.94885361553,44.067,44.1974,44.0608,44.1167,94686.9489
2007-11-28 09:30:00,71.58,71.75,71.12,71.64,35714.28571428571,44.427,44.5325,44.1415,44.4643,35714.2857
2007-11-28 09:35:00,71.67,71.67,71.39,71.46,13888.888888888889,44.4829,44.4829,44.3091,44.3525,13888.8889
2007-11-28 09:40:00,71.45,71.45,71.22,71.31,15983.245149911814,44.3463,44.3463,44.2036,44.2594,15983.2451
2007-11-28 09:45:00,71.31,71.42,71.21,71.35,11133.156966490298,44.2594,44.3277,44.1974,44.2843,11133.157
2007-11-28 09:50:00,71.34,71.45,71.28,71.43,10582.01058201058,44.2781,44.3463,44.2408,44.3339,10582.0106
2007-11-28 09:55:00,71.44,71.6,71.44,71.45,9479.717813051146,44.3401,44.4394,44.3401,44.3463,9479.7178
2007-11-28 10:00:00,71.43,71.58,71.3,71.31,15101.410934744266,44.3339,44.427,44.2532,44.2594,15101.4109
2007-11-28 10:05:00,71.32,71.39,71.23,71.31,12786.596119929452,44.2656,44.3091,44.2098,44.2594,12786.5961
2007-11-28 10:10:00,71.31,71.36,71.24,71.24,9038.80070546737,44.2594,44.2905,44.216,44.216,9038.8007
2007-11-28 10:15:00,71.22,71.34,71.22,71.31,19731.040564373896,44.2036,44.2781,44.2036,44.2594,19731.0406
2007-11-28 10:20:00,71.31,71.48,71.3,71.33,17967.3721340388,44.2594,44.365,44.2532,44.2719,17967.3721
2007-11-28 10:25:00,71.32,71.41,71.29,71.36,13007.05467372134,44.2656,44.3215,44.247,44.2905,13007.0547
2007-11-28 10:30:00,71.36,71.63,71.36,71.58,20833.33333333333,44.2905,44.4581,44.2905,44.427,20833.3333
2007-11-28 10:35:00,71.6,71.64,71.54,71.61,20392.416225749555,44.4394,44.4643,44.4022,44.4456,20392.4162
2007-11-28 10:40:00,71.64,71.74,71.52,71.57,57429.45326278659,44.4643,44.5263,44.3898,44.4208,57429.4533
2007-11-28 10:45:00,71.58,71.62,71.51,71.56,18518.518518518515,44.427,44.4518,44.3836,44.4146,18518.5185
2007-11-28 10:50:00,71.55,71.7,71.47,71.66,28769.841269841265,44.4084,44.5015,44.3587,44.4767,28769.8413
2007-11-28 10:55:00,71.66,71.67,71.51,71.55,18187.830687830687,44.4767,44.4829,44.3836,44.4084,18187.8307
2007-11-28 11:00:00,71.55,71.62,71.51,71.55,31305.11463844797,44.4084,44.4518,44.3836,44.4084,31305.1146
2007-11-28 11:05:00,71.56,71.59,71.46,71.49,42438.271604938265,44.4146,44.4332,44.3525,44.3712,42438.2716
2007-11-28 11:10:00,71.49,71.53,71.46,71.48,24581.12874779541,44.3712,44.396,44.3525,44.365,24581.1287
2007-11-28 11:15:00,71.48,71.66,71.47,71.61,9589.947089947089,44.365,44.4767,44.3587,44.4456,9589.9471
2007-11-28 11:20:00,71.59,71.65,71.57,71.63,23368.60670194004,44.4332,44.4705,44.4208,44.4581,23368.6067
2007-11-28 11:25:00,71.64,71.71,71.61,71.64,17526.455026455023,44.4643,44.5077,44.4456,44.4643,17526.455
2007-11-28 11:30:00,71.64,71.64,71.47,71.49,27667.548500881832,44.4643,44.4643,44.3587,44.3712,27667.5485
2007-11-28 11:35:00,71.48,71.52,71.45,71.47,21604.938271604937,44.365,44.3898,44.3463,44.3587,21604.9383
2007-11-28 11:40:00,71.46,71.54,71.39,71.4,39902.998236331565,44.3525,44.4022,44.3091,44.3153,39902.9982
2007-11-28 11:45:00,71.4,71.46,71.31,71.32,22597.001763668428,44.3153,44.3525,44.2594,44.2656,22597.0018
2007-11-28 11:50:00,71.31,71.41,71.29,71.39,14219.576719576718,44.2594,44.3215,44.247,44.3091,14219.5767
2007-11-28 11:55:00,71.4,71.58,71.35,71.49,16754.85008818342,44.3153,44.427,44.2843,44.3712,16754.8501
2007-11-28 12:00:00,71.51,71.63,71.47,71.52,21935.626102292765,44.3836,44.4581,44.3587,44.3898,21935.6261
2007-11-28 12:05:00,71.52,71.62,71.37,71.37,22156.08465608465,44.3898,44.4518,44.2967,44.2967,22156.0847
2007-11-28 12:10:00,71.38,71.41,71.36,71.38,13558.201058201055,44.3029,44.3215,44.2905,44.3029,13558.2011
2007-11-28 12:15:00,71.43,71.51,71.35,71.45,19951.499118165782,44.3339,44.3836,44.2843,44.3463,19951.4991
2007-11-28 12:20:00,71.41,71.45,71.31,71.44,24911.81657848324,44.3215,44.3463,44.2594,44.3401,24911.8166
2007-11-28 12:25:00,71.45,71.48,71.39,71.4,20171.95767195767,44.3463,44.365,44.3091,44.3153,20171.9577
2007-11-28 12:30:00,71.42,71.53,71.38,71.44,24250.440917107582,44.3277,44.396,44.3029,44.3401,24250.4409
2007-11-28 12:35:00,71.44,71.53,71.37,71.42,26455.02645502645,44.3401,44.396,44.2967,44.3277,26455.0265
2007-11-28 12:40:00,71.43,71.51,71.39,71.47,15321.869488536153,44.3339,44.3836,44.3091,44.3587,15321.8695
2007-11-28 12:45:00,71.43,71.53,71.37,71.41,29210.75837742504,44.3339,44.396,44.2967,44.3215,29210.7584
2007-11-28 12:50:00,71.39,71.42,71.31,71.41,26014.10934744268,44.3091,44.3277,44.2594,44.3215,26014.1093
2007-11-28 12:55:00,71.4,71.47,71.27,71.47,38249.55908289241,44.3153,44.3587,44.2346,44.3587,38249.5591
2007-11-28 13:00:00,71.48,71.54,71.45,71.54,9700.176366843032,44.365,44.4022,44.3463,44.4022,9700.1764
2007-11-28 13:05:00,71.54,71.57,71.51,71.56,8487.654320987653,44.4022,44.4208,44.3836,44.4146,8487.6543
2007-11-28 13:10:00,71.55,71.6,71.4,71.49,42658.73015873016,44.4084,44.4394,44.3153,44.3712,42658.7302
2007-11-28 13:15:00,71.45,71.6,71.39,71.45,35383.59788359788,44.3463,44.4394,44.3091,44.3463,35383.5979
2007-11-28 13:20:00,71.47,71.57,71.37,71.48,60626.10229276896,44.3587,44.4208,44.2967,44.365,60626.1023
2007-11-28 13:25:00,71.44,71.48,71.37,71.45,21935.626102292765,44.3401,44.365,44.2967,44.3463,21935.6261
2007-11-28 13:30:00,71.45,71.51,71.36,71.44,16644.620811287477,44.3463,44.3836,44.2905,44.3401,16644.6208
2007-11-28 13:35:00,71.42,71.51,71.3,71.44,61177.24867724867,44.3277,44.3836,44.2532,44.3401,61177.2487
2007-11-28 13:40:00,71.43,71.45,71.3,71.37,20943.56261022928,44.3339,44.3463,44.2532,44.2967,20943.5626
2007-11-28 13:45:00,71.37,71.41,71.27,71.3,39682.53968253968,44.2967,44.3215,44.2346,44.2532,39682.5397
2007-11-28 13:50:00,71.31,71.36,71.26,71.33,45634.92063492063,44.2594,44.2905,44.2284,44.2719,45634.9206
2007-11-28 13:55:00,71.34,71.41,71.28,71.28,52579.365079365074,44.2781,44.3215,44.2408,44.2408,52579.3651
2007-11-28 14:00:00,71.31,71.54,71.28,71.51,23809.52380952381,44.2594,44.4022,44.2408,44.3836,23809.5238
2007-11-28 14:05:00,71.52,71.62,71.45,71.62,22376.54320987654,44.3898,44.4518,44.3463,44.4518,22376.5432
2007-11-28 14:10:00,71.58,71.66,71.55,71.64,27336.860670194,44.427,44.4767,44.4084,44.4643,27336.8607
2007-11-28 14:15:00,71.64,71.74,71.58,71.63,27777.777777777774,44.4643,44.5263,44.427,44.4581,27777.7778
2007-11-28 14:20:00,71.64,71.67,71.55,71.57,40454.14462081128,44.4643,44.4829,44.4084,44.4208,40454.1446
2007-11-28 14:25:00,71.58,71.68,71.55,71.65,25903.880070546733,44.427,44.4891,44.4084,44.4705,25903.8801
2007-11-28 14:30:00,71.66,71.68,71.5,71.55,42438.271604938265,44.4767,44.4891,44.3774,44.4084,42438.2716
2007-11-28 14:35:00,71.53,71.65,71.52,71.56,17636.68430335097,44.396,44.4705,44.3898,44.4146,17636.6843
2007-11-28 14:40:00,71.55,71.57,71.51,71.56,24029.982363315696,44.4084,44.4208,44.3836,44.4146,24029.9824
2007-11-28 14:45:00,71.56,71.56,71.4,71.42,39572.31040564374,44.4146,44.4146,44.3153,44.3277,39572.3104
2007-11-28 14:50:00,71.42,71.43,71.3,71.31,36265.43209876543,44.3277,44.3339,44.2532,44.2594,36265.4321
2007-11-28 14:55:00,71.31,71.37,71.22,71.26,72641.0934744268,44.2594,44.2967,44.2036,44.2284,72641.0935
2007-11-28 15:00:00,71.25,71.3,71.17,71.18,43650.79365079365,44.2222,44.2532,44.1725,44.1788,43650.7937
2007-11-28 15:05:00,71.18,71.25,71.14,71.22,48831.56966490299,44.1788,44.2222,44.1539,44.2036,48831.5697
2007-11-28 15:10:00,71.22,71.33,71.21,71.31,52248.677248677246,44.2036,44.2719,44.1974,44.2594,52248.6772
2007-11-28 15:15:00,71.31,71.31,71.25,71.26,47508.81834215167,44.2594,44.2594,44.2222,44.2284,47508.8183
2007-11-28 15:20:00,71.25,71.25,71.22,71.22,55555.55555555555,44.2222,44.2222,44.2036,44.2036,55555.5556
2007-11-28 15:25:00,71.22,71.27,71.18,71.22,53902.11640211639,44.2036,44.2346,44.1788,44.2036,53902.1164
2007-11-28 15:30:00,71.22,71.22,70.99,71.02,61397.70723104056,44.2036,44.2036,44.0608,44.0794,61397.7072
2007-11-28 15:35:00,71.02,71.13,70.94,71.09,61067.01940035273,44.0794,44.1477,44.0298,44.1229,61067.0194
2007-11-28 15:40:00,71.08,71.11,70.92,70.96,100198.41269841268,44.1167,44.1353,44.0174,44.0422,100198.4127
2007-11-28 15:45:00,70.96,70.97,70.82,70.82,87411.81657848324,44.0422,44.0484,43.9553,43.9553,87411.8166
2007-11-28 15:50:00,70.82,71.07,70.82,71.06,114969.13580246911,43.9553,44.1105,43.9553,44.1043,114969.1358
2007-11-28 15:55:00,71.06,71.3,71.05,71.28,112213.40388007052,44.1043,44.2532,44.0981,44.2408,112213.4039
2007-11-29 09:30:00,70.85,71.44,70.85,71.39,25352.73368606701,43.9739,44.3401,43.9739,44.3091,25352.7337
2007-11-29 09:35:00,71.4,71.66,71.4,71.64,28990.299823633155,44.3153,44.4767,44.3153,44.4643,28990.2998
2007-11-29 09:40:00,71.67,71.77,71.22,71.29,40123.456790123455,44.4829,44.5449,44.2036,44.247,40123.4568
2007-11-29 09:45:00,71.27,71.41,71.02,71.09,77380.95238095237,44.2346,44.3215,44.0794,44.1229,77380.9524
2007-11-29 09:50:00,71.12,71.43,71.12,71.42,25022.045855379187,44.1415,44.3339,44.1415,44.3277,25022.0459
2007-11-29 09:55:00,71.42,71.46,71.31,71.46,22045.85537918871,44.3277,44.3525,44.2594,44.3525,22045.8554
2007-11-29 10:00:00,71.45,71.61,71.24,71.24,40564.37389770723,44.3463,44.4456,44.216,44.216,40564.3739
2007-11-29 10:05:00,71.24,71.32,71.16,71.25,26124.338624338623,44.216,44.2656,44.1663,44.2222,26124.3386
2007-11-29 10:10:00,71.25,71.3,71.06,71.06,29982.36331569665,44.2222,44.2532,44.1043,44.1043,29982.3633
2007-11-29 10:15:00,71.09,71.17,71.07,71.14,16534.391534391532,44.1229,44.1725,44.1105,44.1539,16534.3915
2007-11-29 10:20:00,71.13,71.22,71.11,71.19,11463.84479717813,44.1477,44.2036,44.1353,44.185,11463.8448
2007-11-29 10:25:00,71.21,71.31,71.21,71.22,18738.977072310405,44.1974,44.2594,44.1974,44.2036,18738.9771
2007-11-29 10:30:00,71.24,71.32,71.18,71.21,15101.410934744266,44.216,44.2656,44.1788,44.1974,15101.4109
2007-11-29 10:35:00,71.25,71.32,71.18,71.26,13117.283950617282,44.2222,44.2656,44.1788,44.2284,13117.284
2007-11-29 10:40:00,71.26,71.27,71.16,71.17,13117.283950617282,44.2284,44.2346,44.1663,44.1725,13117.284
2007-11-29 10:45:00,71.17,71.3,71.17,71.22,14550.264550264548,44.1725,44.2532,44.1725,44.2036,14550.2646
2007-11-29 10:50:00,71.25,71.34,71.22,71.3,24691.358024691355,44.2222,44.2781,44.2036,44.2532,24691.358
2007-11-29 10:55:00,71.31,71.35,71.25,71.28,29210.75837742504,44.2594,44.2843,44.2222,44.2408,29210.7584
2007-11-29 11:00:00,71.26,71.27,71.05,71.06,42217.81305114638,44.2284,44.2346,44.0981,44.1043,42217.8131
2007-11-29 11:05:00,71.04,71.18,71.04,71.13,36375.66137566137,44.0919,44.1788,44.0919,44.1477,36375.6614
2007-11-29 11:10:00,71.12,71.25,71.1,71.23,20061.728395061727,44.1415,44.2222,44.1291,44.2098,20061.7284
2007-11-29 11:15:00,71.24,71.38,71.15,71.15,29982.36331569665,44.216,44.3029,44.1601,44.1601,29982.3633
2007-11-29 11:20:00,71.17,71.23,71.08,71.17,30313.05114638448,44.1725,44.2098,44.1167,44.1725,30313.0511
2007-11-29 11:25:00,71.13,71.24,71.12,71.17,41225.74955908289,44.1477,44.216,44.1415,44.1725,41225.7496
2007-11-29 11:30:00,71.14,71.22,71.08,71.17,45745.149911816574,44.1539,44.2036,44.1167,44.1725,45745.1499
2007-11-29 11:35:00,71.17,71.25,71.12,71.23,34942.6807760141,44.1725,44.2222,44.1415,44.2098,34942.6808
2007-11-29 11:40:00,71.22,71.31,71.2,71.2,15321.869488536153,44.2036,44.2594,44.1912,44.1912,15321.8695
2007-11-29 11:45:00,71.19,71.38,71.19,71.36,50154.32098765432,44.185,44.3029,44.185,44.2905,50154.321
2007-11-29 11:50:00,71.32,71.34,71.25,71.28,14219.576719576718,44.2656,44.2781,44.2222,44.2408,14219.5767
2007-11-29 11:55:00,71.28,71.35,71.12,71.19,43761.02292768959,44.2408,44.2843,44.1415,44.185,43761.0229
2007-11-29 12:00:00,71.21,71.28,71.18,71.25,13558.201058201055,44.1974,44.2408,44.1788,44.2222,13558.2011
2007-11-29 12:05:00,71.25,71.39,71.24,71.38,33068.783068783065,44.2222,44.3091,44.216,44.3029,33068.7831
2007-11-29 12:10:00,71.37,71.38,71.34,71.35,13337.742504409169,44.2967,44.3029,44.2781,44.2843,13337.7425
2007-11-29 12:15:00,71.35,71.4,71.29,71.29,20612.87477954145,44.2843,44.3153,44.247,44.247,20612.8748
2007-11-29 12:20:00,71.29,71.31,71.22,71.31,11794.53262786596,44.247,44.2594,44.2036,44.2594,11794.5326
2007-11-29 12:25:00,71.31,71.33,71.22,71.28,12014.991181657848,44.2594,44.2719,44.2036,44.2408,12014.9912
2007-11-29 12:30:00,71.28,71.3,71.23,71.25,14550.264550264548,44.2408,44.2532,44.2098,44.2222,14550.2646
2007-11-29 12:35:00,71.25,71.29,71.19,71.22,18077.60141093474,44.2222,44.247,44.185,44.2036,18077.6014
2007-11-29 12:40:00,71.19,71.21,71.12,71.12,19069.66490299824,44.185,44.1974,44.1415,44.1415,19069.6649
2007-11-29 12:45:00,71.11,71.13,70.92,70.93,27888.00705467372,44.1353,44.1477,44.0174,44.0236,27888.0071
2007-11-29 12:50:00,70.94,71.06,70.88,70.88,28108.465608465605,44.0298,44.1043,43.9926,43.9926,28108.4656
2007-11-29 12:55:00,70.87,70.94,70.72,70.74,24801.5873015873,43.9863,44.0298,43.8932,43.9057,24801.5873
2007-11-29 13:00:00,70.77,70.83,70.65,70.68,29210.75837742504,43.9243,43.9615,43.8498,43.8684,29210.7584
2007-11-29 13:05:00,70.67,70.73,70.63,70.65,27226.631393298056,43.8622,43.8995,43.8374,43.8498,27226.6314
2007-11-29 13:10:00,70.63,70.63,70.52,70.57,28328.92416225749,43.8374,43.8374,43.7691,43.8001,28328.9242
2007-11-29 13:15:00,70.57,70.59,70.44,70.48,25683.421516754846,43.8001,43.8126,43.7195,43.7443,25683.4215
2007-11-29 13:20:00,70.51,70.7,70.45,70.67,23809.52380952381,43.7629,43.8808,43.7257,43.8622,23809.5238
2007-11-29 13:25:00,70.69,70.69,70.6,70.64,17636.68430335097,43.8746,43.8746,43.8188,43.8436,17636.6843
2007-11-29 13:30:00,70.63,70.74,70.63,70.64,20612.87477954145,43.8374,43.9057,43.8374,43.8436,20612.8748
2007-11-29 13:35:00,70.64,70.8,70.64,70.73,15873.015873015873,43.8436,43.9429,43.8436,43.8995,15873.0159
2007-11-29 13:40:00,70.73,70.73,70.5,70.58,21164.02116402116,43.8995,43.8995,43.7567,43.8064,21164.0212
2007-11-29 13:45:00,70.58,70.61,70.51,70.56,24911.81657848324,43.8064,43.825,43.7629,43.7939,24911.8166
2007-11-29 13:50:00,70.56,70.79,70.56,70.74,26675.485008818338,43.7939,43.9367,43.7939,43.9057,26675.485
2007-11-29 13:55:00,70.73,70.74,70.63,70.74,24581.12874779541,43.8995,43.9057,43.8374,43.9057,24581.1287
2007-11-29 14:00:00,70.71,70.83,70.62,70.7,29872.1340388007,43.887,43.9615,43.8312,43.8808,29872.134
2007-11-29 14:05:00,70.72,70.83,70.58,70.7,40233.68606701939,43.8932,43.9615,43.8064,43.8808,40233.6861
2007-11-29 14:10:00,70.72,70.75,70.61,70.7,28769.841269841265,43.8932,43.9119,43.825,43.8808,28769.8413
2007-11-29 14:15:00,70.68,70.73,70.58,70.62,33840.38800705467,43.8684,43.8995,43.8064,43.8312,33840.388
2007-11-29 14:20:00,70.62,70.74,70.59,70.68,56768.07760141093,43.8312,43.9057,43.8126,43.8684,56768.0776
2007-11-29 14:25:00,70.68,70.76,70.65,70.75,38029.10052910053,43.8684,43.9181,43.8498,43.9119,38029.1005
2007-11-29 14:30:00,70.74,70.76,70.59,70.59,56437.3897707231,43.9057,43.9181,43.8126,43.8126,56437.3898
2007-11-29 14:35:00,70.59,70.73,70.58,70.59,41446.20811287477,43.8126,43.8995,43.8064,43.8126,41446.2081
2007-11-29 14:40:00,70.6,70.6,70.51,70.59,57980.59964726631,43.8188,43.8188,43.7629,43.8126,57980.5996
2007-11-29 14:45:00,70.63,70.65,70.27,70.28,82892.41622574955,43.8374,43.8498,43.614,43.6202,82892.4162
2007-11-29 14:50:00,70.34,70.5,70.27,70.37,36485.89065255732,43.6574,43.7567,43.614,43.676,36485.8907
2007-11-29 14:55:00,70.38,70.55,70.38,70.53,19620.81128747795,43.6822,43.7877,43.6822,43.7753,19620.8113
2007-11-29 15:00:00,70.56,70.73,70.47,70.72,31635.8024691358,43.7939,43.8995,43.7381,43.8932,31635.8025
2007-11-29 15:05:00,70.73,70.77,70.55,70.61,43430.33509700176,43.8995,43.9243,43.7877,43.825,43430.3351
2007-11-29 15:10:00,70.6,70.6,70.34,70.36,49933.86243386243,43.8188,43.8188,43.6574,43.6698,49933.8624
2007-11-29 15:15:00,70.34,70.36,70.24,70.24,87632.27513227513,43.6574,43.6698,43.5953,43.5953,87632.2751
2007-11-29 15:20:00,70.24,70.29,70.18,70.23,76829.80599647266,43.5953,43.6264,43.5581,43.5891,76829.806
2007-11-29 15:25:00,70.24,70.27,70.13,70.14,92482.36331569664,43.5953,43.614,43.5271,43.5333,92482.3633
2007-11-29 15:30:00,70.14,70.14,69.97,70.07,83994.70899470898,43.5333,43.5333,43.4278,43.4898,83994.709
2007-11-29 15:35:00,70.07,70.13,69.99,70.12,84876.54320987653,43.4898,43.5271,43.4402,43.5209,84876.5432
2007-11-29 15:40:00,70.13,70.13,69.91,69.93,99537.03703703702,43.5271,43.5271,43.3905,43.4029,99537.037
2007-11-29 15:45:00,69.93,69.95,69.84,69.85,126873.89770723102,43.4029,43.4153,43.3471,43.3533,126873.8977
2007-11-29 15:50:00,69.83,69.85,69.72,69.85,138558.20105820106,43.3409,43.3533,43.2726,43.3533,138558.2011
2007-11-29 15:55:00,69.85,70.04,69.84,69.96,167107.5837742504,43.3533,43.4712,43.3471,43.4215,167107.5838
2007-11-30 09:30:00,70.63,70.99,70.09,70.11,36485.89065255732,43.8374,44.0608,43.5022,43.5146,36485.8907
2007-11-30 09:35:00,70.13,70.38,70.1,70.3,36044.97354497354,43.5271,43.6822,43.5084,43.6326,36044.9735
2007-11-30 09:40:00,70.3,70.6,70.29,70.5,40233.68606701939,43.6326,43.8188,43.6264,43.7567,40233.6861
2007-11-30 09:45:00,70.51,70.69,70.5,70.54,32076.719576719574,43.7629,43.8746,43.7567,43.7815,32076.7196
2007-11-30 09:50:00,70.56,70.6,70.53,70.53,17526.455026455023,43.7939,43.8188,43.7753,43.7753,17526.455
2007-11-30 09:55:00,70.53,70.57,70.44,70.45,34060.84656084656,43.7753,43.8001,43.7195,43.7257,34060.8466
2007-11-30 10:00:00,70.46,70.61,70.42,70.6,40343.91534391534,43.7319,43.825,43.7071,43.8188,40343.9153
2007-11-30 10:05:00,70.61,70.63,70.56,70.61,15432.098765432096,43.825,43.8374,43.7939,43.825,15432.0988
2007-11-30 10:10:00,70.62,70.73,70.59,70.7,39241.6225749559,43.8312,43.8995,43.8126,43.8808,39241.6226
2007-11-30 10:15:00,70.72,70.8,70.67,70.75,39241.6225749559,43.8932,43.9429,43.8622,43.9119,39241.6226
2007-11-30 10:20:00,70.79,70.86,70.71,70.76,35163.13932980599,43.9367,43.9801,43.887,43.9181,35163.1393
2007-11-30 10:25:00,70.78,70.96,70.78,70.94,57208.9947089947,43.9305,44.0422,43.9305,44.0298,57208.9947
2007-11-30 10:30:00,70.92,70.99,70.9,70.95,20502.6455026455,44.0174,44.0608,44.005,44.036,20502.6455
2007-11-30 10:35:00,70.94,70.99,70.9,70.95,22927.68959435626,44.0298,44.0608,44.005,44.036,22927.6896
2007-11-30 10:40:00,70.97,70.98,70.84,70.93,44091.71075837742,44.0484,44.0546,43.9677,44.0236,44091.7108
2007-11-30 10:45:00,70.92,70.93,70.87,70.92,14991.181657848325,44.0174,44.0236,43.9863,44.0174,14991.1817
2007-11-30 10:50:00,70.92,71.03,70.87,71.02,28990.299823633155,44.0174,44.0857,43.9863,44.0794,28990.2998
2007-11-30 10:55:00,71.04,71.09,71.02,71.02,29320.987654320983,44.0919,44.1229,44.0794,44.0794,29320.9877
2007-11-30 11:00:00,71.02,71.05,70.97,71.0,57980.59964726631,44.0794,44.0981,44.0484,44.067,57980.5996
2007-11-30 11:05:00,71.0,71.11,70.97,71.04,54343.03350970017,44.067,44.1353,44.0484,44.0919,54343.0335
2007-11-30 11:10:00,71.06,71.07,71.02,71.04,22707.231040564373,44.1043,44.1105,44.0794,44.0919,22707.231
2007-11-30 11:15:00,71.04,71.15,71.02,71.12,40013.22751322751,44.0919,44.1601,44.0794,44.1415,40013.2275
2007-11-30 11:20:00,71.12,71.26,71.09,71.18,27998.23633156966,44.1415,44.2284,44.1229,44.1788,27998.2363
2007-11-30 11:25:00,71.21,71.23,71.09,71.11,22266.3139329806,44.1974,44.2098,44.1229,44.1353,22266.3139
2007-11-30 11:30:00,71.1,71.16,71.02,71.16,15432.098765432096,44.1291,44.1663,44.0794,44.1663,15432.0988
2007-11-30 11:35:00,71.16,71.21,71.12,71.16,15321.869488536153,44.1663,44.1974,44.1415,44.1663,15321.8695
2007-11-30 11:40:00,71.15,71.19,71.12,71.16,12455.90828924162,44.1601,44.185,44.1415,44.1663,12455.9083
2007-11-30 11:45:00,71.15,71.15,71.09,71.09,11463.84479717813,44.1601,44.1601,44.1229,44.1229,11463.8448
2007-11-30 11:50:00,71.09,71.14,71.01,71.13,14219.576719576718,44.1229,44.1539,44.0732,44.1477,14219.5767
2007-11-30 11:55:00,71.12,71.29,71.12,71.26,15762.786596119928,44.1415,44.247,44.1415,44.2284,15762.7866
2007-11-30 12:00:00,71.22,71.3,71.22,71.27,14219.576719576718,44.2036,44.2532,44.2036,44.2346,14219.5767
2007-11-30 12:05:00,71.27,71.36,71.25,71.27,27226.631393298056,44.2346,44.2905,44.2222,44.2346,27226.6314
2007-11-30 12:10:00,71.26,71.3,71.24,71.26,12566.137566137564,44.2284,44.2532,44.216,44.2284,12566.1376
2007-11-30 12:15:00,71.24,71.25,71.15,71.24,16424.162257495587,44.216,44.2222,44.1601,44.216,16424.1623
2007-11-30 12:20:00,71.21,71.24,71.03,71.03,13778.659611992944,44.1974,44.216,44.0857,44.0857,13778.6596
2007-11-30 12:25:00,71.05,71.12,71.02,71.04,11353.615520282186,44.0981,44.1415,44.0794,44.0919,11353.6155
2007-11-30 12:30:00,71.03,71.12,71.01,71.1,9810.405643738975,44.0857,44.1415,44.0732,44.1291,9810.4056
2007-11-30 12:35:00,71.09,71.12,71.02,71.03,12014.991181657848,44.1229,44.1415,44.0794,44.0857,12014.9912
2007-11-30 12:40:00,71.03,71.06,71.0,71.01,21494.70899470899,44.0857,44.1043,44.067,44.0732,21494.709
2007-11-30 12:45:00,71.01,71.05,70.98,71.03,14440.035273368603,44.0732,44.0981,44.0546,44.0857,14440.0353
2007-11-30 12:50:00,71.02,71.1,71.02,71.06,8597.883597883598,44.0794,44.1291,44.0794,44.1043,8597.8836
2007-11-30 12:55:00,71.04,71.1,71.02,71.04,8818.342151675484,44.0919,44.1291,44.0794,44.0919,8818.3422
2007-11-30 13:00:00,71.02,71.05,70.99,71.04,14880.95238095238,44.0794,44.0981,44.0608,44.0919,14880.9524
2007-11-30 13:05:00,71.04,71.07,71.02,71.07,10251.32275132275,44.0919,44.1105,44.0794,44.1105,10251.3228
2007-11-30 13:10:00,71.07,71.19,71.07,71.18,16424.162257495587,44.1105,44.185,44.1105,44.1788,16424.1623
2007-11-30 13:15:00,71.17,71.31,71.16,71.27,25793.65079365079,44.1725,44.2594,44.1663,44.2346,25793.6508
2007-11-30 13:20:00,71.26,71.29,71.22,71.26,16975.308641975305,44.2284,44.247,44.2036,44.2284,16975.3086
2007-11-30 13:25:00,71.25,71.31,71.22,71.29,12345.679012345678,44.2222,44.2594,44.2036,44.247,12345.679
2007-11-30 13:30:00,71.29,71.4,71.28,71.37,18187.830687830687,44.247,44.3153,44.2408,44.2967,18187.8307
2007-11-30 13:35:00,71.38,71.45,71.38,71.4,24250.440917107582,44.3029,44.3463,44.3029,44.3153,24250.4409
2007-11-30 13:40:00,71.41,71.47,71.39,71.47,27336.860670194,44.3215,44.3587,44.3091,44.3587,27336.8607
2007-11-30 13:45:00,71.5,71.5,71.44,71.46,14770.723104056437,44.3774,44.3774,44.3401,44.3525,14770.7231
2007-11-30 13:50:00,71.45,71.47,71.39,71.43,16754.85008818342,44.3463,44.3587,44.3091,44.3339,16754.8501
2007-11-30 13:55:00,71.45,71.55,71.44,71.46,19841.26984126984,44.3463,44.4084,44.3401,44.3525,19841.2698
2007-11-30 14:00:00,71.47,71.58,71.43,71.56,56437.3897707231,44.3587,44.427,44.3339,44.4146,56437.3898
2007-11-30 14:05:00,71.55,71.58,71.51,71.52,65365.96119929453,44.4084,44.427,44.3836,44.3898,65365.9612
2007-11-30 14:10:00,71.52,71.52,71.41,71.45,57098.76543209876,44.3898,44.3898,44.3215,44.3463,57098.7654
2007-11-30 14:15:00,71.46,71.46,71.27,71.35,55004.40917107583,44.3525,44.3525,44.2346,44.2843,55004.4092
2007-11-30 14:20:00,71.33,71.36,71.29,71.31,20392.416225749555,44.2719,44.2905,44.247,44.2594,20392.4162
2007-11-30 14:25:00,71.31,71.31,71.2,71.21,33399.47089947089,44.2594,44.2594,44.1912,44.1974,33399.4709
2007-11-30 14:30:00,71.22,71.41,71.22,71.41,37477.95414462081,44.2036,44.3215,44.2036,44.3215,37477.9541
2007-11-30 14:35:00,71.37,71.53,71.37,71.51,28328.92416225749,44.2967,44.396,44.2967,44.3836,28328.9242
2007-11-30 14:40:00,71.51,71.51,71.44,71.48,23478.835978835978,44.3836,44.3836,44.3401,44.365,23478.836
2007-11-30 14:45:00,71.5,71.55,71.4,71.4,38139.32980599647,44.3774,44.4084,44.3153,44.3153,38139.3298
2007-11-30 14:50:00,71.4,71.41,71.23,71.3,41225.74955908289,44.3153,44.3215,44.2098,44.2532,41225.7496
2007-11-30 14:55:00,71.31,71.31,71.21,71.3,21715.16754850088,44.2594,44.2594,44.1974,44.2532,21715.1675
2007-11-30 15:00:00,71.29,71.35,71.22,71.32,32076.719576719574,44.247,44.2843,44.2036,44.2656,32076.7196
2007-11-30 15:05:00,71.32,71.37,71.27,71.34,42768.9594356261,44.2656,44.2967,44.2346,44.2781,42768.9594
2007-11-30 15:10:00,71.37,71.4,71.22,71.35,43761.02292768959,44.2967,44.3153,44.2036,44.2843,43761.0229
2007-11-30 15:15:00,71.34,71.35,71.25,71.29,40343.91534391534,44.2781,44.2843,44.2222,44.247,40343.9153
2007-11-30 15:20:00,71.29,71.48,71.28,71.44,35163.13932980599,44.247,44.365,44.2408,44.3401,35163.1393
2007-11-30 15:25:00,71.45,71.53,71.42,71.51,60736.33156966489,44.3463,44.396,44.3277,44.3836,60736.3316
2007-11-30 15:30:00,71.49,71.53,71.43,71.49,84325.39682539682,44.3712,44.396,44.3339,44.3712,84325.3968
2007-11-30 15:35:00,71.49,71.54,71.47,71.5,79695.76719576718,44.3712,44.4022,44.3587,44.3774,79695.7672
2007-11-30 15:40:00,71.49,71.59,71.47,71.55,68452.38095238095,44.3712,44.4332,44.3587,44.4084,68452.381
2007-11-30 15:45:00,71.55,71.55,71.37,71.39,89065.25573192239,44.4084,44.4084,44.2967,44.3091,89065.2557
2007-11-30 15:50:00,71.4,71.42,71.31,71.31,73412.6984126984,44.3153,44.3277,44.2594,44.2594,73412.6984
2007-11-30 15:55:00,71.31,71.53,71.31,71.53,122905.64373897706,44.2594,44.396,44.2594,44.396,122905.6437
2007-12-03 09:30:00,70.8,72.0,70.8,71.99,41115.52028218695,43.9429,44.6877,43.9429,44.6815,41115.5203
2007-12-03 09:35:00,71.99,72.02,71.75,71.78,28659.611992945323,44.6815,44.7001,44.5325,44.5512,28659.612
2007-12-03 09:40:00,71.84,71.95,71.72,71.91,23037.9188712522,44.5884,44.6567,44.5139,44.6318,23037.9189
2007-12-03 09:45:00,71.93,72.09,71.9,72.05,56878.30687830688,44.6443,44.7436,44.6256,44.7187,56878.3069
2007-12-03 09:50:00,72.03,72.1,71.94,71.96,19841.26984126984,44.7063,44.7498,44.6505,44.6629,19841.2698
2007-12-03 09:55:00,71.95,72.1,71.92,72.08,49272.486772486765,44.6567,44.7498,44.638,44.7374,49272.4868
2007-12-03 10:00:00,72.08,72.33,72.08,72.27,45304.2328042328,44.7374,44.8925,44.7374,44.8553,45304.2328
2007-12-03 10:05:00,72.26,72.33,72.17,72.29,34060.84656084656,44.8491,44.8925,44.7932,44.8677,34060.8466
2007-12-03 10:10:00,72.29,72.43,72.28,72.37,26344.79717813051,44.8677,44.9546,44.8615,44.9173,26344.7972
2007-12-03 10:15:00,72.38,72.52,72.38,72.52,29100.529100529096,44.9235,45.0104,44.9235,45.0104,29100.5291
2007-12-03 10:20:00,72.51,72.58,72.5,72.53,36816.578483245146,45.0042,45.0477,44.998,45.0166,36816.5785
2007-12-03 10:25:00,72.54,72.65,72.52,72.62,38029.10052910053,45.0229,45.0911,45.0104,45.0725,38029.1005
2007-12-03 10:30:00,72.62,72.69,72.55,72.68,43871.25220458553,45.0725,45.116,45.0291,45.1097,43871.2522
2007-12-03 10:35:00,72.69,72.73,72.64,72.69,44532.62786596119,45.116,45.1408,45.0849,45.116,44532.6279
2007-12-03 10:40:00,72.72,72.88,72.69,72.85,53130.51146384479,45.1346,45.2339,45.116,45.2153,53130.5115
2007-12-03 10:45:00,72.87,72.87,71.75,72.78,55886.24338624338,45.2277,45.2277,44.5325,45.1718,55886.2434
2007-12-03 10:50:00,72.78,72.82,71.75,72.75,34391.53439153439,45.1718,45.1966,44.5325,45.1532,34391.5344
2007-12-03 10:55:00,72.76,72.94,72.71,72.85,49382.71604938271,45.1594,45.2711,45.1284,45.2153,49382.716
2007-12-03 11:00:00,72.84,72.86,72.8,72.83,22927.68959435626,45.2091,45.2215,45.1842,45.2028,22927.6896
2007-12-03 11:05:00,72.82,72.94,72.82,72.94,31194.885361552024,45.1966,45.2711,45.1966,45.2711,31194.8854
2007-12-03 11:10:00,72.93,73.01,72.9,72.98,33509.70017636684,45.2649,45.3146,45.2463,45.2959,33509.7002
2007-12-03 11:15:00,72.96,73.07,72.94,73.03,31194.885361552024,45.2835,45.3518,45.2711,45.327,31194.8854
2007-12-03 11:20:00,73.05,73.07,72.96,73.02,44201.940035273365,45.3394,45.3518,45.2835,45.3208,44201.94
2007-12-03 11:25:00,73.04,73.17,73.0,73.14,46626.98412698412,45.3332,45.4139,45.3084,45.3953,46626.9841
2007-12-03 11:30:00,73.17,73.17,73.0,73.0,26565.2557319224,45.4139,45.4139,45.3084,45.3084,26565.2557
2007-12-03 11:35:00,73.02,73.04,72.98,72.98,27557.319223985887,45.3208,45.3332,45.2959,45.2959,27557.3192
2007-12-03 11:40:00,72.98,73.0,72.95,72.95,25793.65079365079,45.2959,45.3084,45.2773,45.2773,25793.6508
2007-12-03 11:45:00,72.95,73.07,72.92,73.0,38580.246913580246,45.2773,45.3518,45.2587,45.3084,38580.2469
2007-12-03 11:50:00,72.98,73.02,72.94,72.99,37477.95414462081,45.2959,45.3208,45.2711,45.3022,37477.9541
2007-12-03 11:55:00,72.99,73.02,72.93,72.98,26014.10934744268,45.3022,45.3208,45.2649,45.2959,26014.1093
2007-12-03 12:00:00,73.01,73.08,72.98,73.04,32627.86596119929,45.3146,45.358,45.2959,45.3332,32627.866
2007-12-03 12:05:00,73.07,73.14,73.04,73.09,19620.81128747795,45.3518,45.3953,45.3332,45.3642,19620.8113
2007-12-03 12:10:00,73.07,73.17,73.07,73.12,26344.79717813051,45.3518,45.4139,45.3518,45.3828,26344.7972
2007-12-03 12:15:00,73.12,73.12,73.02,73.03,14991.181657848325,45.3828,45.3828,45.3208,45.327,14991.1817
2007-12-03 12:20:00,73.04,73.17,73.01,73.14,34281.305114638446,45.3332,45.4139,45.3146,45.3953,34281.3051
2007-12-03 12:25:00,73.16,73.32,73.15,73.26,37808.64197530864,45.4077,45.507,45.4015,45.4697,37808.642
2007-12-03 12:30:00,73.26,73.3,73.22,73.28,23148.148148148142,45.4697,45.4946,45.4449,45.4821,23148.1481
2007-12-03 12:35:00,73.27,73.31,73.23,73.23,24801.5873015873,45.4759,45.5008,45.4511,45.4511,24801.5873
2007-12-03 12:40:00,73.24,73.31,73.23,73.24,25683.421516754846,45.4573,45.5008,45.4511,45.4573,25683.4215
2007-12-03 12:45:00,73.24,73.25,73.07,73.17,25903.880070546733,45.4573,45.4635,45.3518,45.4139,25903.8801
2007-12-03 12:50:00,73.17,73.24,73.14,73.16,18849.206349206343,45.4139,45.4573,45.3953,45.4077,18849.2063
2007-12-03 12:55:00,73.15,73.16,73.1,73.13,17526.455026455023,45.4015,45.4077,45.3704,45.389,17526.455
2007-12-03 13:00:00,73.14,73.19,73.07,73.09,43650.79365079365,45.3953,45.4263,45.3518,45.3642,43650.7937
2007-12-03 13:05:00,73.08,73.17,73.05,73.17,29431.216931216928,45.358,45.4139,45.3394,45.4139,29431.2169
2007-12-03 13:10:00,73.17,73.17,73.06,73.1,19841.26984126984,45.4139,45.4139,45.3456,45.3704,19841.2698
2007-12-03 13:15:00,73.11,73.11,73.08,73.09,17636.68430335097,45.3766,45.3766,45.358,45.3642,17636.6843
2007-12-03 13:20:00,73.09,73.17,73.05,73.14,35383.59788359788,45.3642,45.4139,45.3394,45.3953,35383.5979
2007-12-03 13:25:00,73.15,73.29,73.13,73.27,46957.67195767196,45.4015,45.4884,45.389,45.4759,46957.672
2007-12-03 13:30:00,73.26,73.27,73.19,73.21,39351.85185185185,45.4697,45.4759,45.4263,45.4387,39351.8519
2007-12-03 13:35:00,73.21,73.27,73.21,73.27,42989.41798941798,45.4387,45.4759,45.4387,45.4759,42989.418
2007-12-03 13:40:00,73.27,73.29,73.22,73.26,39351.85185185185,45.4759,45.4884,45.4449,45.4697,39351.8519
2007-12-03 13:45:00,73.23,73.34,73.23,73.27,27006.17283950617,45.4511,45.5194,45.4511,45.4759,27006.1728
2007-12-03 13:50:00,73.27,73.27,73.07,73.1,27447.089947089946,45.4759,45.4759,45.3518,45.3704,27447.0899
2007-12-03 13:55:00,73.1,73.22,73.06,73.17,33068.783068783065,45.3704,45.4449,45.3456,45.4139,33068.7831
2007-12-03 14:00:00,73.17,73.27,73.17,73.21,32958.55379188712,45.4139,45.4759,45.4139,45.4387,32958.5538
2007-12-03 14:05:00,73.21,73.29,73.21,73.21,34281.305114638446,45.4387,45.4884,45.4387,45.4387,34281.3051
2007-12-03 14:10:00,73.22,73.3,73.22,73.28,41887.12522045855,45.4449,45.4946,45.4449,45.4821,41887.1252
2007-12-03 14:15:00,73.28,73.36,73.28,73.34,47729.27689594356,45.4821,45.5318,45.4821,45.5194,47729.2769
2007-12-03 14:20:00,73.34,73.43,73.3,73.3,35163.13932980599,45.5194,45.5752,45.4946,45.4946,35163.1393
2007-12-03 14:25:00,73.3,73.32,73.17,73.17,34281.305114638446,45.4946,45.507,45.4139,45.4139,34281.3051
2007-12-03 14:30:00,73.17,73.17,73.06,73.09,53020.28218694885,45.4139,45.4139,45.3456,45.3642,53020.2822
2007-12-03 14:35:00,73.1,73.2,73.05,73.19,41556.43738977072,45.3704,45.4325,45.3394,45.4263,41556.4374
2007-12-03 14:40:00,73.18,73.2,73.14,73.16,28769.841269841265,45.4201,45.4325,45.3953,45.4077,28769.8413
2007-12-03 14:45:00,73.15,73.23,73.12,73.23,48280.42328042328,45.4015,45.4511,45.3828,45.4511,48280.4233
2007-12-03 14:50:00,73.24,73.34,73.18,73.23,41887.12522045855,45.4573,45.5194,45.4201,45.4511,41887.1252
2007-12-03 14:55:00,73.26,73.28,73.14,73.2,25462.96296296296,45.4697,45.4821,45.3953,45.4325,25462.963
2007-12-03 15:00:00,73.18,73.21,73.13,73.17,26234.567901234564,45.4201,45.4387,45.389,45.4139,26234.5679
2007-12-03 15:05:00,73.17,73.18,73.06,73.08,45414.462081128746,45.4139,45.4201,45.3456,45.358,45414.4621
2007-12-03 15:10:00,73.07,73.17,73.07,73.13,48831.56966490299,45.3518,45.4139,45.3518,45.389,48831.5697
2007-12-03 15:15:00,73.12,73.18,73.12,73.18,40895.061728395056,45.3828,45.4201,45.3828,45.4201,40895.0617
2007-12-03 15:20:00,73.18,73.41,73.13,73.38,43540.5643738977,45.4201,45.5628,45.389,45.5442,43540.5644
2007-12-03 15:25:00,73.41,73.58,73.37,73.55,55114.638447971774,45.5628,45.6683,45.538,45.6497,55114.6384
2007-12-03 15:30:00,73.54,73.55,73.45,73.47,53240.74074074074,45.6435,45.6497,45.5877,45.6001,53240.7407
2007-12-03 15:35:00,73.47,73.53,73.39,73.47,76058.20105820106,45.6001,45.6373,45.5504,45.6001,76058.2011
2007-12-03 15:40:00,73.48,73.56,73.47,73.48,91600.5291005291,45.6063,45.6559,45.6001,45.6063,91600.5291
2007-12-03 15:45:00,73.47,73.55,73.47,73.49,113866.8430335097,45.6001,45.6497,45.6001,45.6125,113866.843
2007-12-03 15:50:00,73.49,73.59,73.45,73.58,160714.2857142857,45.6125,45.6746,45.5877,45.6683,160714.2857
2007-12-03 15:55:00,73.56,73.68,73.56,73.57,157738.0952380952,45.6559,45.7304,45.6559,45.6621,157738.0952
2007-12-04 09:30:00,73.24,73.51,72.87,72.91,75176.3668430335,45.4573,45.6249,45.2277,45.2525,75176.3668
2007-12-04 09:35:00,72.94,73.35,72.8,73.28,83884.47971781304,45.2711,45.5256,45.1842,45.4821,83884.4797
2007-12-04 09:40:00,73.21,73.48,73.19,73.38,29651.67548500881,45.4387,45.6063,45.4263,45.5442,29651.6755
2007-12-04 09:45:00,73.4,73.76,73.37,73.65,111662.25749559082,45.5566,45.7801,45.538,45.7118,111662.2575
2007-12-04 09:50:00,73.66,74.04,73.66,73.85,49603.1746031746,45.718,45.9538,45.718,45.8359,49603.1746
2007-12-04 09:55:00,73.83,73.92,73.7,73.9,32517.636684303347,45.8235,45.8794,45.7428,45.867,32517.6367
2007-12-04 10:00:00,73.9,73.9,73.48,73.49,33730.15873015873,45.867,45.867,45.6063,45.6125,33730.1587
2007-12-04 10:05:00,73.49,73.73,73.49,73.61,33399.47089947089,45.6125,45.7614,45.6125,45.687,33399.4709
2007-12-04 10:10:00,73.62,73.76,73.59,73.64,27447.089947089946,45.6932,45.7801,45.6746,45.7056,27447.0899
2007-12-04 10:15:00,73.61,73.62,73.46,73.51,21825.396825396823,45.687,45.6932,45.5939,45.6249,21825.3968
2007-12-04 10:20:00,73.53,73.55,73.45,73.51,22707.231040564373,45.6373,45.6497,45.5877,45.6249,22707.231
2007-12-04 10:25:00,73.51,73.53,73.43,73.48,27447.089947089946,45.6249,45.6373,45.5752,45.6063,27447.0899
2007-12-04 10:30:00,73.48,73.55,73.47,73.48,28880.07054673721,45.6063,45.6497,45.6001,45.6063,28880.0705
2007-12-04 10:35:00,73.49,73.56,73.47,73.48,30423.28042328042,45.6125,45.6559,45.6001,45.6063,30423.2804
2007-12-04 10:40:00,73.49,73.55,73.48,73.55,25022.045855379187,45.6125,45.6497,45.6063,45.6497,25022.0459
2007-12-04 10:45:00,73.55,73.56,73.51,73.53,26124.338624338623,45.6497,45.6559,45.6249,45.6373,26124.3386
2007-12-04 10:50:00,73.52,73.53,73.48,73.49,16534.391534391532,45.6311,45.6373,45.6063,45.6125,16534.3915
2007-12-04 10:55:00,73.49,73.57,73.49,73.51,24360.670194003524,45.6125,45.6621,45.6125,45.6249,24360.6702
2007-12-04 11:00:00,73.51,73.53,73.47,73.5,29100.529100529096,45.6249,45.6373,45.6001,45.6187,29100.5291
2007-12-04 11:05:00,73.49,73.54,73.47,73.48,18077.60141093474,45.6125,45.6435,45.6001,45.6063,18077.6014
2007-12-04 11:10:00,73.48,73.5,73.46,73.47,27998.23633156966,45.6063,45.6187,45.5939,45.6001,27998.2363
2007-12-04 11:15:00,73.47,73.47,73.41,73.42,16093.474426807756,45.6001,45.6001,45.5628,45.569,16093.4744
2007-12-04 11:20:00,73.42,73.44,73.35,73.35,40343.91534391534,45.569,45.5815,45.5256,45.5256,40343.9153
2007-12-04 11:25:00,73.35,73.38,73.35,73.36,21164.02116402116,45.5256,45.5442,45.5256,45.5318,21164.0212
2007-12-04 11:30:00,73.36,73.38,73.25,73.26,35493.82716049382,45.5318,45.5442,45.4635,45.4697,35493.8272
2007-12-04 11:35:00,73.27,73.34,73.07,73.29,48500.881834215164,45.4759,45.5194,45.3518,45.4884,48500.8818
2007-12-04 11:40:00,73.26,73.34,73.21,73.31,27006.17283950617,45.4697,45.5194,45.4387,45.5008,27006.1728
2007-12-04 11:45:00,73.34,73.39,73.34,73.37,16975.308641975305,45.5194,45.5504,45.5194,45.538,16975.3086
2007-12-04 11:50:00,73.36,73.4,73.3,73.34,27006.17283950617,45.5318,45.5566,45.4946,45.5194,27006.1728
2007-12-04 11:55:00,73.35,73.35,73.18,73.23,12235.449735449734,45.5256,45.5256,45.4201,45.4511,12235.4497
2007-12-04 12:00:00,73.23,73.38,73.22,73.37,20061.728395061727,45.4511,45.5442,45.4449,45.538,20061.7284
2007-12-04 12:05:00,73.38,73.38,73.35,73.36,16313.932980599646,45.5442,45.5442,45.5256,45.5318,16313.933
2007-12-04 12:10:00,73.37,73.38,73.31,73.32,21604.938271604937,45.538,45.5442,45.5008,45.507,21604.9383
2007-12-04 12:15:00,73.32,73.33,73.27,73.27,24029.982363315696,45.507,45.5132,45.4759,45.4759,24029.9824
2007-12-04 12:20:00,73.27,73.29,73.25,73.27,10471.781305114637,45.4759,45.4884,45.4635,45.4759,10471.7813
2007-12-04 12:25:00,73.28,73.37,73.26,73.31,13558.201058201055,45.4821,45.538,45.4697,45.5008,13558.2011
2007-12-04 12:30:00,73.33,73.46,73.33,73.4,20612.87477954145,45.5132,45.5939,45.5132,45.5566,20612.8748
2007-12-04 12:35:00,73.41,73.41,73.32,73.34,14329.805996472662,45.5628,45.5628,45.507,45.5194,14329.806
2007-12-04 12:40:00,73.33,73.37,73.31,73.36,9149.029982363314,45.5132,45.538,45.5008,45.5318,9149.03
2007-12-04 12:45:00,73.36,73.54,73.35,73.52,16754.85008818342,45.5318,45.6435,45.5256,45.6311,16754.8501
2007-12-04 12:50:00,73.51,73.55,73.48,73.5,10582.01058201058,45.6249,45.6497,45.6063,45.6187,10582.0106
2007-12-04 12:55:00,73.51,73.52,73.5,73.52,4519.400352733685,45.6249,45.6311,45.6187,45.6311,4519.4004
2007-12-04 13:00:00,73.52,73.66,73.5,73.56,32627.86596119929,45.6311,45.718,45.6187,45.6559,32627.866
2007-12-04 13:05:00,73.56,73.56,73.39,73.47,19290.123456790123,45.6559,45.6559,45.5504,45.6001,19290.1235
2007-12-04 13:10:00,73.47,73.47,73.36,73.37,9810.405643738975,45.6001,45.6001,45.5318,45.538,9810.4056
2007-12-04 13:15:00,73.37,73.42,73.36,73.37,8597.883597883598,45.538,45.569,45.5318,45.538,8597.8836
2007-12-04 13:20:00,73.37,73.43,73.35,73.42,12676.366843033507,45.538,45.5752,45.5256,45.569,12676.3668
2007-12-04 13:25:00,73.41,73.44,73.38,73.41,22927.68959435626,45.5628,45.5815,45.5442,45.5628,22927.6896
2007-12-04 13:30:00,73.41,73.41,73.37,73.37,17416.225749559082,45.5628,45.5628,45.538,45.538,17416.2257
2007-12-04 13:35:00,73.38,73.44,73.35,73.44,13888.888888888889,45.5442,45.5815,45.5256,45.5815,13888.8889
2007-12-04 13:40:00,73.45,73.48,73.38,73.47,15211.64021164021,45.5877,45.6063,45.5442,45.6001,15211.6402
2007-12-04 13:45:00,73.47,73.49,73.47,73.49,9700.176366843032,45.6001,45.6125,45.6001,45.6125,9700.1764
2007-12-04 13:50:00,73.49,73.5,73.47,73.47,15101.410934744266,45.6125,45.6187,45.6001,45.6001,15101.4109
2007-12-04 13:55:00,73.5,73.51,73.45,73.48,14109.347442680775,45.6187,45.6249,45.5877,45.6063,14109.3474
2007-12-04 14:00:00,73.49,73.52,73.43,73.47,22045.85537918871,45.6125,45.6311,45.5752,45.6001,22045.8554
2007-12-04 14:05:00,73.48,73.48,73.4,73.42,23148.148148148142,45.6063,45.6063,45.5566,45.569,23148.1481
2007-12-04 14:10:00,73.43,73.52,73.4,73.49,20502.6455026455,45.5752,45.6311,45.5566,45.6125,20502.6455
2007-12-04 14:15:00,73.49,73.55,73.47,73.53,20061.728395061727,45.6125,45.6497,45.6001,45.6373,20061.7284
2007-12-04 14:20:00,73.53,73.54,73.46,73.46,13668.430335097,45.6373,45.6435,45.5939,45.5939,13668.4303
2007-12-04 14:25:00,73.47,73.55,73.47,73.53,16534.391534391532,45.6001,45.6497,45.6001,45.6373,16534.3915
2007-12-04 14:30:00,73.55,73.59,73.52,73.54,31856.261022927687,45.6497,45.6746,45.6311,45.6435,31856.261
2007-12-04 14:35:00,73.54,73.64,73.53,73.63,32297.17813051146,45.6435,45.7056,45.6373,45.6994,32297.1781
2007-12-04 14:40:00,73.64,73.73,73.61,73.68,34942.6807760141,45.7056,45.7614,45.687,45.7304,34942.6808
2007-12-04 14:45:00,73.69,73.74,73.66,73.69,31305.11463844797,45.7366,45.7676,45.718,45.7366,31305.1146
2007-12-04 14:50:00,73.71,73.79,73.68,73.76,33730.15873015873,45.749,45.7987,45.7304,45.7801,33730.1587
2007-12-04 14:55:00,73.76,73.81,73.71,73.78,26234.567901234564,45.7801,45.8111,45.749,45.7925,26234.5679
2007-12-04 15:00:00,73.78,73.8,73.7,73.75,39792.76895943562,45.7925,45.8049,45.7428,45.7739,39792.769
2007-12-04 15:05:00,73.74,73.74,73.66,73.69,28549.38271604938,45.7676,45.7676,45.718,45.7366,28549.3827
2007-12-04 15:10:00,73.7,73.84,73.66,73.8,36155.20282186948,45.7428,45.8297,45.718,45.8049,36155.2028
2007-12-04 15:15:00,73.8,73.86,73.77,73.78,27998.23633156966,45.8049,45.8421,45.7863,45.7925,27998.2363
2007-12-04 15:20:00,73.8,73.84,73.71,73.82,34722.22222222222,45.8049,45.8297,45.749,45.8173,34722.2222
2007-12-04 15:25:00,73.82,73.86,73.63,73.64,51256.61375661375,45.8173,45.8421,45.6994,45.7056,51256.6138
2007-12-04 15:30:00,73.66,73.66,73.56,73.61,41225.74955908289,45.718,45.718,45.6559,45.687,41225.7496
2007-12-04 15:35:00,73.62,73.73,73.54,73.55,43761.02292768959,45.6932,45.7614,45.6435,45.6497,43761.0229
2007-12-04 15:40:00,73.54,73.68,73.49,73.68,56327.16049382716,45.6435,45.7304,45.6125,45.7304,56327.1605
2007-12-04 15:45:00,73.67,73.68,73.53,73.61,57870.370370370365,45.7242,45.7304,45.6373,45.687,57870.3704
2007-12-04 15:50:00,73.61,73.64,73.52,73.57,42548.50088183421,45.687,45.7056,45.6311,45.6621,42548.5009
2007-12-04 15:55:00,73.57,73.61,73.52,73.56,88955.02645502644,45.6621,45.687,45.6311,45.6559,88955.0265
2007-12-05 09:30:00,73.7,74.12,73.7,73.82,42658.73015873016,45.7428,46.0035,45.7428,45.8173,42658.7302
2007-12-05 09:35:00,73.8,74.0,73.72,73.94,41115.52028218695,45.8049,45.929,45.7552,45.8918,41115.5203
2007-12-05 09:40:00,73.95,74.1,73.93,74.05,41887.12522045855,45.898,45.9911,45.8856,45.9601,41887.1252
2007-12-05 09:45:00,74.07,74.12,74.02,74.08,59303.35097001763,45.9725,46.0035,45.9414,45.9787,59303.351
2007-12-05 09:50:00,74.1,74.2,74.05,74.18,50264.55026455026,45.9911,46.0532,45.9601,46.0407,50264.5503
2007-12-05 09:55:00,74.2,74.37,74.19,74.37,31966.49029982363,46.0532,46.1587,46.0469,46.1587,31966.4903
2007-12-05 10:00:00,74.38,74.6,74.35,74.59,41556.43738977072,46.1649,46.3014,46.1463,46.2952,41556.4374
2007-12-05 10:05:00,74.6,74.7,74.57,74.6,45524.69135802469,46.3014,46.3635,46.2828,46.3014,45524.6914
2007-12-05 10:10:00,74.57,74.7,74.57,74.63,47178.13051146384,46.2828,46.3635,46.2828,46.32,47178.1305
2007-12-05 10:15:00,74.63,74.65,74.6,74.6,25132.27513227513,46.32,46.3325,46.3014,46.3014,25132.2751
2007-12-05 10:20:00,74.61,74.73,74.59,74.64,38139.32980599647,46.3076,46.3821,46.2952,46.3262,38139.3298
2007-12-05 10:25:00,74.64,74.7,74.59,74.64,41225.74955908289,46.3262,46.3635,46.2952,46.3262,41225.7496
2007-12-05 10:30:00,74.63,74.68,74.39,74.39,31525.57319223985,46.32,46.3511,46.1711,46.1711,31525.5732
2007-12-05 10:35:00,74.4,74.42,74.34,74.4,26565.2557319224,46.1773,46.1897,46.14,46.1773,26565.2557
2007-12-05 10:40:00,74.4,74.57,74.4,74.52,35163.13932980599,46.1773,46.2828,46.1773,46.2518,35163.1393
2007-12-05 10:45:00,74.53,74.53,74.35,74.35,21384.47971781305,46.258,46.258,46.1463,46.1463,21384.4797
2007-12-05 10:50:00,74.35,74.35,74.25,74.3,25683.421516754846,46.1463,46.1463,46.0842,46.1152,25683.4215
2007-12-05 10:55:00,74.29,74.34,74.25,74.28,17195.767195767196,46.109,46.14,46.0842,46.1028,17195.7672
2007-12-05 11:00:00,74.29,74.33,74.24,74.26,8818.342151675484,46.109,46.1338,46.078,46.0904,8818.3422
2007-12-05 11:05:00,74.25,74.28,74.25,74.26,16754.85008818342,46.0842,46.1028,46.0842,46.0904,16754.8501
2007-12-05 11:10:00,74.26,74.48,74.26,74.46,24140.21164021164,46.0904,46.2269,46.0904,46.2145,24140.2116
2007-12-05 11:15:00,74.47,74.54,74.44,74.52,11243.38624338624,46.2207,46.2642,46.2021,46.2518,11243.3862
2007-12-05 11:20:00,74.53,74.63,74.53,74.57,19510.58201058201,46.258,46.32,46.258,46.2828,19510.582
2007-12-05 11:25:00,74.61,74.65,74.58,74.64,12455.90828924162,46.3076,46.3325,46.289,46.3262,12455.9083
2007-12-05 11:30:00,74.64,74.64,74.48,74.48,43320.10582010582,46.3262,46.3262,46.2269,46.2269,43320.1058
2007-12-05 11:35:00,74.48,74.51,74.42,74.42,14550.264550264548,46.2269,46.2456,46.1897,46.1897,14550.2646
2007-12-05 11:40:00,74.42,74.49,74.33,74.44,24470.89947089947,46.1897,46.2331,46.1338,46.2021,24470.8995
2007-12-05 11:45:00,74.44,74.46,74.43,74.45,7164.902998236331,46.2021,46.2145,46.1959,46.2083,7164.903
2007-12-05 11:50:00,74.46,74.47,74.44,74.44,8377.42504409171,46.2145,46.2207,46.2021,46.2021,8377.425
2007-12-05 11:55:00,74.44,74.44,74.35,74.35,10582.01058201058,46.2021,46.2021,46.1463,46.1463,10582.0106
2007-12-05 12:00:00,74.35,74.36,74.23,74.27,10030.864197530864,46.1463,46.1525,46.0718,46.0966,10030.8642
2007-12-05 12:05:00,74.26,74.27,74.19,74.19,5952.380952380951,46.0904,46.0966,46.0469,46.0469,5952.381
2007-12-05 12:10:00,74.19,74.22,74.11,74.14,17085.53791887125,46.0469,46.0656,45.9973,46.0159,17085.5379
2007-12-05 12:15:00,74.14,74.15,74.07,74.15,13117.283950617282,46.0159,46.0221,45.9725,46.0221,13117.284
2007-12-05 12:20:00,74.14,74.22,74.14,74.2,15432.098765432096,46.0159,46.0656,46.0159,46.0532,15432.0988
2007-12-05 12:25:00,74.21,74.23,74.15,74.15,7275.132275132274,46.0594,46.0718,46.0221,46.0221,7275.1323
2007-12-05 12:30:00,74.15,74.17,74.07,74.07,8928.571428571428,46.0221,46.0345,45.9725,45.9725,8928.5714
2007-12-05 12:35:00,74.06,74.07,73.91,73.92,25022.045855379187,45.9663,45.9725,45.8732,45.8794,25022.0459
2007-12-05 12:40:00,73.93,74.05,73.9,73.95,44532.62786596119,45.8856,45.9601,45.867,45.898,44532.6279
2007-12-05 12:45:00,73.95,73.97,73.84,73.96,34391.53439153439,45.898,45.9104,45.8297,45.9042,34391.5344
2007-12-05 12:50:00,73.95,73.97,73.9,73.92,24360.670194003524,45.898,45.9104,45.867,45.8794,24360.6702
2007-12-05 12:55:00,73.91,73.93,73.83,73.86,41225.74955908289,45.8732,45.8856,45.8235,45.8421,41225.7496
2007-12-05 13:00:00,73.86,73.92,73.76,73.86,41005.291005291,45.8421,45.8794,45.7801,45.8421,41005.291
2007-12-05 13:05:00,73.85,73.85,73.69,73.7,21494.70899470899,45.8359,45.8359,45.7366,45.7428,21494.709
2007-12-05 13:10:00,73.66,73.78,73.66,73.76,35163.13932980599,45.718,45.7925,45.718,45.7801,35163.1393
2007-12-05 13:15:00,73.76,73.78,73.7,73.7,54122.57495590828,45.7801,45.7925,45.7428,45.7428,54122.575
2007-12-05 13:20:00,73.72,73.74,73.55,73.59,31525.57319223985,45.7552,45.7676,45.6497,45.6746,31525.5732
2007-12-05 13:25:00,73.6,73.66,73.54,73.56,24029.982363315696,45.6808,45.718,45.6435,45.6559,24029.9824
2007-12-05 13:30:00,73.57,73.81,73.56,73.79,24581.12874779541,45.6621,45.8111,45.6559,45.7987,24581.1287
2007-12-05 13:35:00,73.8,73.85,73.76,73.84,21164.02116402116,45.8049,45.8359,45.7801,45.8297,21164.0212
2007-12-05 13:40:00,73.84,73.86,73.7,73.72,21825.396825396823,45.8297,45.8421,45.7428,45.7552,21825.3968
2007-12-05 13:45:00,73.72,73.76,73.71,73.74,33950.61728395061,45.7552,45.7801,45.749,45.7676,33950.6173
2007-12-05 13:50:00,73.75,73.86,73.73,73.84,26234.567901234564,45.7739,45.8421,45.7614,45.8297,26234.5679
2007-12-05 13:55:00,73.81,73.84,73.76,73.8,71208.11287477953,45.8111,45.8297,45.7801,45.8049,71208.1129
2007-12-05 14:00:00,73.81,73.81,73.74,73.78,22376.54320987654,45.8111,45.8111,45.7676,45.7925,22376.5432
2007-12-05 14:05:00,73.78,73.78,73.71,73.73,27777.777777777774,45.7925,45.7925,45.749,45.7614,27777.7778
2007-12-05 14:10:00,73.73,73.76,73.71,73.71,10471.781305114637,45.7614,45.7801,45.749,45.749,10471.7813
2007-12-05 14:15:00,73.71,73.77,73.69,73.69,30753.96825396825,45.749,45.7863,45.7366,45.7366,30753.9683
2007-12-05 14:20:00,73.69,73.69,73.53,73.59,28880.07054673721,45.7366,45.7366,45.6373,45.6746,28880.0705
2007-12-05 14:25:00,73.57,73.59,73.37,73.46,38359.78835978836,45.6621,45.6746,45.538,45.5939,38359.7884
2007-12-05 14:30:00,73.42,73.47,73.38,73.47,35604.056437389765,45.569,45.6001,45.5442,45.6001,35604.0564
2007-12-05 14:35:00,73.47,73.52,73.45,73.5,30202.821869488533,45.6001,45.6311,45.5877,45.6187,30202.8219
2007-12-05 14:40:00,73.5,73.55,73.47,73.49,35273.36860670194,45.6187,45.6497,45.6001,45.6125,35273.3686
2007-12-05 14:45:00,73.49,73.52,73.47,73.5,30974.426807760137,45.6125,45.6311,45.6001,45.6187,30974.4268
2007-12-05 14:50:00,73.51,73.52,73.38,73.42,78042.32804232804,45.6249,45.6311,45.5442,45.569,78042.328
2007-12-05 14:55:00,73.44,73.48,73.38,73.46,18959.43562610229,45.5815,45.6063,45.5442,45.5939,18959.4356
2007-12-05 15:00:00,73.45,73.45,73.37,73.42,30864.197530864192,45.5877,45.5877,45.538,45.569,30864.1975
2007-12-05 15:05:00,73.42,73.44,73.32,73.37,27447.089947089946,45.569,45.5815,45.507,45.538,27447.0899
2007-12-05 15:10:00,73.4,73.53,73.4,73.44,34611.992945326274,45.5566,45.6373,45.5566,45.5815,34611.9929
2007-12-05 15:15:00,73.44,73.45,73.39,73.44,38580.246913580246,45.5815,45.5877,45.5504,45.5815,38580.2469
2007-12-05 15:20:00,73.44,73.51,73.4,73.47,45414.462081128746,45.5815,45.6249,45.5566,45.6001,45414.4621
2007-12-05 15:25:00,73.47,73.52,73.4,73.43,21715.16754850088,45.6001,45.6311,45.5566,45.5752,21715.1675
2007-12-05 15:30:00,73.44,73.45,73.32,73.32,49933.86243386243,45.5815,45.5877,45.507,45.507,49933.8624
2007-12-05 15:35:00,73.31,73.36,73.28,73.28,66909.17107583773,45.5008,45.5318,45.4821,45.4821,66909.1711
2007-12-05 15:40:00,73.29,73.32,73.2,73.21,122685.18518518515,45.4884,45.507,45.4325,45.4387,122685.1852
2007-12-05 15:45:00,73.2,73.21,73.08,73.12,103946.20811287477,45.4325,45.4387,45.358,45.3828,103946.2081
2007-12-05 15:50:00,73.13,73.3,73.13,73.29,54894.17989417989,45.389,45.4946,45.389,45.4884,54894.1799
2007-12-05 15:55:00,73.29,73.4,73.27,73.35,80136.68430335096,45.4884,45.5566,45.4759,45.5256,80136.6843
2007-12-06 09:30:00,74.24,75.44,73.45,74.02,18959.43562610229,46.078,46.8228,45.5877,45.9414,18959.4356
2007-12-06 09:35:00,74.02,74.27,73.81,74.22,29431.216931216928,45.9414,46.0966,45.8111,46.0656,29431.2169
2007-12-06 09:40:00,74.22,74.44,74.2,74.23,15983.245149911814,46.0656,46.2021,46.0532,46.0718,15983.2451
2007-12-06 09:45:00,74.2,74.27,74.06,74.24,34060.84656084656,46.0532,46.0966,45.9663,46.078,34060.8466
2007-12-06 09:50:00,74.22,74.24,73.96,73.96,13668.430335097,46.0656,46.078,45.9042,45.9042,13668.4303
2007-12-06 09:55:00,73.92,74.12,73.91,74.07,13999.11816578483,45.8794,46.0035,45.8732,45.9725,13999.1182
2007-12-06 10:00:00,74.07,74.08,73.96,73.97,11022.927689594357,45.9725,45.9787,45.9042,45.9104,11022.9277
2007-12-06 10:05:00,73.97,74.06,73.92,73.95,55335.09700176367,45.9104,45.9663,45.8794,45.898,55335.097
2007-12-06 10:10:00,73.91,73.95,73.85,73.92,15211.64021164021,45.8732,45.898,45.8359,45.8794,15211.6402
2007-12-06 10:15:00,73.94,73.97,73.9,73.95,17636.68430335097,45.8918,45.9104,45.867,45.898,17636.6843
2007-12-06 10:20:00,73.93,74.02,73.83,73.84,16534.391534391532,45.8856,45.9414,45.8235,45.8297,16534.3915
2007-12-06 10:25:00,73.83,73.93,73.77,73.9,35383.59788359788,45.8235,45.8856,45.7863,45.867,35383.5979
2007-12-06 10:30:00,73.91,74.24,73.91,74.19,28439.15343915344,45.8732,46.078,45.8732,46.0469,28439.1534
2007-12-06 10:35:00,74.19,74.24,74.11,74.2,25573.192239858905,46.0469,46.078,45.9973,46.0532,25573.1922
2007-12-06 10:40:00,74.2,74.2,74.03,74.15,35273.36860670194,46.0532,46.0532,45.9476,46.0221,35273.3686
2007-12-06 10:45:00,74.14,74.22,74.12,74.2,15321.869488536153,46.0159,46.0656,46.0035,46.0532,15321.8695
2007-12-06 10:50:00,74.2,74.35,74.2,74.35,45855.37918871252,46.0532,46.1463,46.0532,46.1463,45855.3792
2007-12-06 10:55:00,74.32,74.33,74.25,74.29,14109.347442680775,46.1276,46.1338,46.0842,46.109,14109.3474
2007-12-06 11:00:00,74.27,74.31,74.24,74.25,13227.513227513226,46.0966,46.1214,46.078,46.0842,13227.5132
2007-12-06 11:05:00,74.25,74.38,74.25,74.3,39792.76895943562,46.0842,46.1649,46.0842,46.1152,39792.769
2007-12-06 11:10:00,74.31,74.41,74.3,74.39,22376.54320987654,46.1214,46.1835,46.1152,46.1711,22376.5432
2007-12-06 11:15:00,74.4,74.43,74.35,74.4,16424.162257495587,46.1773,46.1959,46.1463,46.1773,16424.1623
2007-12-06 11:20:00,74.39,74.48,74.34,74.48,17195.767195767196,46.1711,46.2269,46.14,46.2269,17195.7672
2007-12-06 11:25:00,74.46,74.52,74.45,74.51,6062.610229276896,46.2145,46.2518,46.2083,46.2456,6062.6102
2007-12-06 11:30:00,74.48,74.51,74.46,74.48,10692.239858906523,46.2269,46.2456,46.2145,46.2269,10692.2399
2007-12-06 11:35:00,74.48,74.58,74.46,74.5,13778.659611992944,46.2269,46.289,46.2145,46.2394,13778.6596
2007-12-06 11:40:00,74.53,74.64,74.52,74.61,11904.761904761905,46.258,46.3262,46.2518,46.3076,11904.7619
2007-12-06 11:45:00,74.61,74.64,74.54,74.57,14440.035273368603,46.3076,46.3262,46.2642,46.2828,14440.0353
2007-12-06 11:50:00,74.54,74.71,74.54,74.71,40895.061728395056,46.2642,46.3697,46.2642,46.3697,40895.0617
2007-12-06 11:55:00,74.71,74.82,74.69,74.77,36044.97354497354,46.3697,46.438,46.3573,46.4069,36044.9735
2007-12-06 12:00:00,74.76,74.82,74.75,74.78,23699.294532627864,46.4007,46.438,46.3945,46.4131,23699.2945
2007-12-06 12:05:00,74.78,74.81,74.64,74.65,11794.53262786596,46.4131,46.4318,46.3262,46.3325,11794.5326
2007-12-06 12:10:00,74.64,74.65,74.56,74.62,8487.654320987653,46.3262,46.3325,46.2766,46.3138,8487.6543
2007-12-06 12:15:00,74.62,74.64,74.58,74.58,11243.38624338624,46.3138,46.3262,46.289,46.289,11243.3862
2007-12-06 12:20:00,74.58,74.59,74.54,74.57,9810.405643738975,46.289,46.2952,46.2642,46.2828,9810.4056
2007-12-06 12:25:00,74.55,74.64,74.55,74.64,15652.557319223984,46.2704,46.3262,46.2704,46.3262,15652.5573
2007-12-06 12:30:00,74.65,74.66,74.59,74.61,17746.91358024691,46.3325,46.3387,46.2952,46.3076,17746.9136
2007-12-06 12:35:00,74.6,74.63,74.56,74.58,11904.761904761905,46.3014,46.32,46.2766,46.289,11904.7619
2007-12-06 12:40:00,74.57,74.63,74.57,74.6,10802.469135802468,46.2828,46.32,46.2828,46.3014,10802.4691
2007-12-06 12:45:00,74.6,74.63,74.59,74.59,6723.985890652557,46.3014,46.32,46.2952,46.2952,6723.9859
2007-12-06 12:50:00,74.59,74.64,74.55,74.64,10361.552028218694,46.2952,46.3262,46.2704,46.3262,10361.552
2007-12-06 12:55:00,74.64,74.81,74.63,74.74,15211.64021164021,46.3262,46.4318,46.32,46.3883,15211.6402
2007-12-06 13:00:00,74.78,74.82,74.75,74.77,20502.6455026455,46.4131,46.438,46.3945,46.4069,20502.6455
2007-12-06 13:05:00,74.79,74.8,74.72,74.73,9589.947089947089,46.4193,46.4256,46.3759,46.3821,9589.9471
2007-12-06 13:10:00,74.74,74.79,74.72,74.79,13117.283950617282,46.3883,46.4193,46.3759,46.4193,13117.284
2007-12-06 13:15:00,74.79,74.85,74.79,74.83,20282.18694885361,46.4193,46.4566,46.4193,46.4442,20282.1869
2007-12-06 13:20:00,74.84,74.93,74.74,74.93,54453.26278659611,46.4504,46.5062,46.3883,46.5062,54453.2628
2007-12-06 13:25:00,74.93,74.93,74.78,74.79,15652.557319223984,46.5062,46.5062,46.4131,46.4193,15652.5573
2007-12-06 13:30:00,74.79,74.79,74.69,74.74,24691.358024691355,46.4193,46.4193,46.3573,46.3883,24691.358
2007-12-06 13:35:00,74.74,74.75,74.66,74.73,23478.835978835978,46.3883,46.3945,46.3387,46.3821,23478.836
2007-12-06 13:40:00,74.72,74.72,74.62,74.63,12896.825396825396,46.3759,46.3759,46.3138,46.32,12896.8254
2007-12-06 13:45:00,74.61,74.64,74.48,74.52,6393.298059964726,46.3076,46.3262,46.2269,46.2518,6393.2981
2007-12-06 13:50:00,74.52,74.53,74.48,74.48,5731.922398589065,46.2518,46.258,46.2269,46.2269,5731.9224
2007-12-06 13:55:00,74.48,74.49,74.38,74.44,12014.991181657848,46.2269,46.2331,46.1649,46.2021,12014.9912
2007-12-06 14:00:00,74.44,74.46,74.32,74.34,9700.176366843032,46.2021,46.2145,46.1276,46.14,9700.1764
2007-12-06 14:05:00,74.33,74.48,74.33,74.41,11794.53262786596,46.1338,46.2269,46.1338,46.1835,11794.5326
2007-12-06 14:10:00,74.42,74.5,74.37,74.42,11463.84479717813,46.1897,46.2394,46.1587,46.1897,11463.8448
2007-12-06 14:15:00,74.41,74.57,74.4,74.56,12125.220458553791,46.1835,46.2828,46.1773,46.2766,12125.2205
2007-12-06 14:20:00,74.59,74.66,74.51,74.59,45194.003527336856,46.2952,46.3387,46.2456,46.2952,45194.0035
2007-12-06 14:25:00,74.59,74.63,74.56,74.63,12676.366843033507,46.2952,46.32,46.2766,46.32,12676.3668
2007-12-06 14:30:00,74.63,74.63,74.47,74.54,33399.47089947089,46.32,46.32,46.2207,46.2642,33399.4709
2007-12-06 14:35:00,74.54,74.62,74.48,74.49,15983.245149911814,46.2642,46.3138,46.2269,46.2331,15983.2451
2007-12-06 14:40:00,74.51,74.69,74.5,74.69,25132.27513227513,46.2456,46.3573,46.2394,46.3573,25132.2751
2007-12-06 14:45:00,74.72,74.72,74.56,74.64,29100.529100529096,46.3759,46.3759,46.2766,46.3262,29100.5291
2007-12-06 14:50:00,74.63,74.69,74.56,74.64,26014.10934744268,46.32,46.3573,46.2766,46.3262,26014.1093
2007-12-06 14:55:00,74.62,74.65,74.61,74.64,4960.317460317459,46.3138,46.3325,46.3076,46.3262,4960.3175
2007-12-06 15:00:00,74.64,74.77,74.64,74.76,14219.576719576718,46.3262,46.4069,46.3262,46.4007,14219.5767
2007-12-06 15:05:00,74.76,74.83,74.74,74.79,16424.162257495587,46.4007,46.4442,46.3883,46.4193,16424.1623
2007-12-06 15:10:00,74.77,74.85,74.75,74.76,15211.64021164021,46.4069,46.4566,46.3945,46.4007,15211.6402
2007-12-06 15:15:00,74.77,74.83,74.75,74.81,18518.518518518515,46.4069,46.4442,46.3945,46.4318,18518.5185
2007-12-06 15:20:00,74.82,74.89,74.8,74.83,28218.69488536155,46.438,46.4814,46.4256,46.4442,28218.6949
2007-12-06 15:25:00,74.84,74.86,74.8,74.84,41115.52028218695,46.4504,46.4628,46.4256,46.4504,41115.5203
2007-12-06 15:30:00,74.84,74.94,74.8,74.84,53571.428571428565,46.4504,46.5124,46.4256,46.4504,53571.4286
2007-12-06 15:35:00,74.84,74.93,74.79,74.91,45083.77425044091,46.4504,46.5062,46.4193,46.4938,45083.7743
2007-12-06 15:40:00,74.93,74.98,74.93,74.93,55114.638447971774,46.5062,46.5373,46.5062,46.5062,55114.6384
2007-12-06 15:45:00,74.93,75.01,74.93,74.98,44532.62786596119,46.5062,46.5559,46.5062,46.5373,44532.6279
2007-12-06 15:50:00,74.98,75.1,74.98,75.07,58972.6631393298,46.5373,46.6118,46.5373,46.5931,58972.6631
2007-12-06 15:55:00,75.07,75.1,74.97,75.04,73963.84479717813,46.5931,46.6118,46.5311,46.5745,73963.8448
2007-12-07 09:30:00,74.96,75.65,74.96,75.43,60074.95590828924,46.5249,46.9531,46.5249,46.8166,60074.9559
2007-12-07 09:35:00,75.42,75.42,75.21,75.32,25793.65079365079,46.8104,46.8104,46.68,46.7483,25793.6508
2007-12-07 09:40:00,75.32,75.32,75.03,75.13,24911.81657848324,46.7483,46.7483,46.5683,46.6304,24911.8166
2007-12-07 09:45:00,75.13,75.15,74.85,74.92,19510.58201058201,46.6304,46.6428,46.4566,46.5,19510.582
2007-12-07 09:50:00,74.91,74.96,74.82,74.84,25022.045855379187,46.4938,46.5249,46.438,46.4504,25022.0459
2007-12-07 09:55:00,74.83,74.83,74.44,74.53,37367.724867724864,46.4442,46.4442,46.2021,46.258,37367.7249
2007-12-07 10:00:00,74.49,74.55,74.42,74.53,29761.90476190476,46.2331,46.2704,46.1897,46.258,29761.9048
2007-12-07 10:05:00,74.52,74.56,74.33,74.44,29872.1340388007,46.2518,46.2766,46.1338,46.2021,29872.134
2007-12-07 10:10:00,74.43,74.74,74.4,74.74,38359.78835978836,46.1959,46.3883,46.1773,46.3883,38359.7884
2007-12-07 10:15:00,74.73,74.86,74.61,74.84,46296.29629629629,46.3821,46.4628,46.3076,46.4504,46296.2963
2007-12-07 10:20:00,74.83,74.85,74.73,74.73,13337.742504409169,46.4442,46.4566,46.3821,46.3821,13337.7425
2007-12-07 10:25:00,74.72,74.97,74.72,74.91,23919.75308641975,46.3759,46.5311,46.3759,46.4938,23919.7531
2007-12-07 10:30:00,74.91,75.06,74.89,75.02,26014.10934744268,46.4938,46.5869,46.4814,46.5621,26014.1093
2007-12-07 10:35:00,75.0,75.02,74.93,74.94,9589.947089947089,46.5497,46.5621,46.5062,46.5124,9589.9471
2007-12-07 10:40:00,74.94,75.1,74.94,75.06,17195.767195767196,46.5124,46.6118,46.5124,46.5869,17195.7672
2007-12-07 10:45:00,75.05,75.13,75.05,75.09,9700.176366843032,46.5807,46.6304,46.5807,46.6055,9700.1764
2007-12-07 10:50:00,75.11,75.12,74.84,74.86,16975.308641975305,46.618,46.6242,46.4504,46.4628,16975.3086
2007-12-07 10:55:00,74.83,74.89,74.76,74.89,8708.112874779541,46.4442,46.4814,46.4007,46.4814,8708.1129
2007-12-07 11:00:00,74.9,74.92,74.86,74.91,27226.631393298056,46.4876,46.5,46.4628,46.4938,27226.6314
2007-12-07 11:05:00,74.91,75.01,74.9,74.99,14991.181657848325,46.4938,46.5559,46.4876,46.5435,14991.1817
2007-12-07 11:10:00,74.97,75.03,74.9,74.96,12345.679012345678,46.5311,46.5683,46.4876,46.5249,12345.679
2007-12-07 11:15:00,74.94,75.09,74.94,75.07,12786.596119929452,46.5124,46.6055,46.5124,46.5931,12786.5961
2007-12-07 11:20:00,75.08,75.17,75.05,75.16,23478.835978835978,46.5993,46.6552,46.5807,46.649,23478.836
2007-12-07 11:25:00,75.16,75.2,75.1,75.11,10471.781305114637,46.649,46.6738,46.6118,46.618,10471.7813
2007-12-07 11:30:00,75.1,75.23,75.07,75.19,14109.347442680775,46.6118,46.6924,46.5931,46.6676,14109.3474
2007-12-07 11:35:00,75.15,75.3,75.15,75.26,16754.85008818342,46.6428,46.7359,46.6428,46.7111,16754.8501
2007-12-07 11:40:00,75.28,75.38,75.25,75.38,11022.927689594357,46.7235,46.7855,46.7048,46.7855,11022.9277
2007-12-07 11:45:00,75.36,75.38,75.27,75.32,13668.430335097,46.7731,46.7855,46.7173,46.7483,13668.4303
2007-12-07 11:50:00,75.31,75.32,75.23,75.27,10692.239858906523,46.7421,46.7483,46.6924,46.7173,10692.2399
2007-12-07 11:55:00,75.26,75.31,75.24,75.26,12125.220458553791,46.7111,46.7421,46.6986,46.7111,12125.2205
2007-12-07 12:00:00,75.3,75.31,75.22,75.23,14329.805996472662,46.7359,46.7421,46.6862,46.6924,14329.806
2007-12-07 12:05:00,75.26,75.3,75.22,75.3,12125.220458553791,46.7111,46.7359,46.6862,46.7359,12125.2205
2007-12-07 12:10:00,75.26,75.34,75.26,75.32,13117.283950617282,46.7111,46.7607,46.7111,46.7483,13117.284
2007-12-07 12:15:00,75.33,75.33,75.23,75.25,13227.513227513226,46.7545,46.7545,46.6924,46.7048,13227.5132
2007-12-07 12:20:00,75.27,75.27,75.2,75.23,7716.049382716048,46.7173,46.7173,46.6738,46.6924,7716.0494
2007-12-07 12:25:00,75.23,75.24,75.2,75.21,11353.615520282186,46.6924,46.6986,46.6738,46.68,11353.6155
2007-12-07 12:30:00,75.22,75.27,75.19,75.23,16424.162257495587,46.6862,46.7173,46.6676,46.6924,16424.1623
2007-12-07 12:35:00,75.22,75.32,75.22,75.31,11133.156966490298,46.6862,46.7483,46.6862,46.7421,11133.157
2007-12-07 12:40:00,75.31,75.32,75.29,75.31,11574.074074074071,46.7421,46.7483,46.7297,46.7421,11574.0741
2007-12-07 12:45:00,75.3,75.42,75.3,75.42,20833.33333333333,46.7359,46.8104,46.7359,46.8104,20833.3333
2007-12-07 12:50:00,75.42,75.42,75.33,75.34,12014.991181657848,46.8104,46.8104,46.7545,46.7607,12014.9912
2007-12-07 12:55:00,75.33,75.33,75.31,75.33,4519.400352733685,46.7545,46.7545,46.7421,46.7545,4519.4004
2007-12-07 13:00:00,75.34,75.37,75.32,75.34,5401.234567901234,46.7607,46.7793,46.7483,46.7607,5401.2346
2007-12-07 13:05:00,75.33,75.35,75.28,75.35,21384.47971781305,46.7545,46.7669,46.7235,46.7669,21384.4797
2007-12-07 13:10:00,75.33,75.36,75.31,75.32,5952.380952380951,46.7545,46.7731,46.7421,46.7483,5952.381
2007-12-07 13:15:00,75.32,75.38,75.31,75.38,8377.42504409171,46.7483,46.7855,46.7421,46.7855,8377.425
2007-12-07 13:20:00,75.39,75.49,75.39,75.42,14770.723104056437,46.7917,46.8538,46.7917,46.8104,14770.7231
2007-12-07 13:25:00,75.42,75.42,75.29,75.34,19620.81128747795,46.8104,46.8104,46.7297,46.7607,19620.8113
2007-12-07 13:30:00,75.35,75.37,75.3,75.32,24250.440917107582,46.7669,46.7793,46.7359,46.7483,24250.4409
2007-12-07 13:35:00,75.31,75.42,75.29,75.4,57319.22398589065,46.7421,46.8104,46.7297,46.7979,57319.224
2007-12-07 13:40:00,75.42,75.45,75.39,75.44,14219.576719576718,46.8104,46.829,46.7917,46.8228,14219.5767
2007-12-07 13:45:00,75.46,75.52,75.46,75.52,9810.405643738975,46.8352,46.8724,46.8352,46.8724,9810.4056
2007-12-07 13:50:00,75.52,75.52,75.42,75.45,15873.015873015873,46.8724,46.8724,46.8104,46.829,15873.0159
2007-12-07 13:55:00,75.45,75.51,75.42,75.46,12676.366843033507,46.829,46.8662,46.8104,46.8352,12676.3668
2007-12-07 14:00:00,75.49,75.49,75.41,75.42,14109.347442680775,46.8538,46.8538,46.8042,46.8104,14109.3474
2007-12-07 14:05:00,75.42,75.5,75.38,75.43,27557.319223985887,46.8104,46.86,46.7855,46.8166,27557.3192
2007-12-07 14:10:00,75.45,75.47,75.32,75.37,29872.1340388007,46.829,46.8414,46.7483,46.7793,29872.134
2007-12-07 14:15:00,75.37,75.45,75.34,75.4,36816.578483245146,46.7793,46.829,46.7607,46.7979,36816.5785
2007-12-07 14:20:00,75.4,75.45,75.39,75.44,15321.869488536153,46.7979,46.829,46.7917,46.8228,15321.8695
2007-12-07 14:25:00,75.44,75.44,75.39,75.44,10251.32275132275,46.8228,46.8228,46.7917,46.8228,10251.3228
2007-12-07 14:30:00,75.45,75.56,75.42,75.55,20723.104056437387,46.829,46.8973,46.8104,46.891,20723.1041
2007-12-07 14:35:00,75.54,75.62,75.51,75.52,23258.377425044087,46.8848,46.9345,46.8662,46.8724,23258.3774
2007-12-07 14:40:00,75.52,75.54,75.47,75.47,7716.049382716048,46.8724,46.8848,46.8414,46.8414,7716.0494
2007-12-07 14:45:00,75.46,75.56,75.44,75.52,26455.02645502645,46.8352,46.8973,46.8228,46.8724,26455.0265
2007-12-07 14:50:00,75.53,75.54,75.44,75.48,18518.518518518515,46.8786,46.8848,46.8228,46.8476,18518.5185
2007-12-07 14:55:00,75.48,75.59,75.47,75.59,12786.596119929452,46.8476,46.9159,46.8414,46.9159,12786.5961
2007-12-07 15:00:00,75.55,75.58,75.49,75.52,18187.830687830687,46.891,46.9097,46.8538,46.8724,18187.8307
2007-12-07 15:05:00,75.51,75.57,75.44,75.45,19069.66490299824,46.8662,46.9035,46.8228,46.829,19069.6649
2007-12-07 15:10:00,75.45,75.54,75.42,75.43,15321.869488536153,46.829,46.8848,46.8104,46.8166,15321.8695
2007-12-07 15:15:00,75.42,75.52,75.37,75.37,20392.416225749555,46.8104,46.8724,46.7793,46.7793,20392.4162
2007-12-07 15:20:00,75.37,75.45,75.37,75.42,12566.137566137564,46.7793,46.829,46.7793,46.8104,12566.1376
2007-12-07 15:25:00,75.41,75.44,75.38,75.44,18408.289241622573,46.8042,46.8228,46.7855,46.8228,18408.2892
2007-12-07 15:30:00,75.42,75.43,75.3,75.4,35714.28571428571,46.8104,46.8166,46.7359,46.7979,35714.2857
2007-12-07 15:35:00,75.4,75.41,75.25,75.31,23368.60670194004,46.7979,46.8042,46.7048,46.7421,23368.6067
2007-12-07 15:40:00,75.32,75.32,75.19,75.21,22817.460317460314,46.7483,46.7483,46.6676,46.68,22817.4603
2007-12-07 15:45:00,75.2,75.3,75.19,75.26,26234.567901234564,46.6738,46.7359,46.6676,46.7111,26234.5679
2007-12-07 15:50:00,75.26,75.28,75.14,75.23,25683.421516754846,46.7111,46.7235,46.6366,46.6924,25683.4215
2007-12-07 15:55:00,75.22,75.39,75.21,75.25,42328.04232804232,46.6862,46.7917,46.68,46.7048,42328.0423
2007-12-10 09:30:00,75.74,75.74,75.12,75.12,32186.948853615515,47.009,47.009,46.6242,46.6242,32186.9489
2007-12-10 09:35:00,75.13,75.14,75.09,75.13,25573.192239858905,46.6304,46.6366,46.6055,46.6304,25573.1922
2007-12-10 09:40:00,75.13,75.14,74.98,75.01,17746.91358024691,46.6304,46.6366,46.5373,46.5559,17746.9136
2007-12-10 09:45:00,75.03,75.06,74.93,74.98,23809.52380952381,46.5683,46.5869,46.5062,46.5373,23809.5238
2007-12-10 09:50:00,74.97,75.03,74.94,74.94,15432.098765432096,46.5311,46.5683,46.5124,46.5124,15432.0988
2007-12-10 09:55:00,74.94,75.07,74.9,74.94,26565.2557319224,46.5124,46.5931,46.4876,46.5124,26565.2557
2007-12-10 10:00:00,74.96,75.11,74.93,75.07,21164.02116402116,46.5249,46.618,46.5062,46.5931,21164.0212
2007-12-10 10:05:00,75.09,75.12,75.03,75.07,22486.772486772483,46.6055,46.6242,46.5683,46.5931,22486.7725
2007-12-10 10:10:00,75.07,75.13,75.05,75.12,20612.87477954145,46.5931,46.6304,46.5807,46.6242,20612.8748
2007-12-10 10:15:00,75.11,75.15,75.1,75.12,25352.73368606701,46.618,46.6428,46.6118,46.6242,25352.7337
2007-12-10 10:20:00,75.1,75.13,74.97,75.03,14660.493827160491,46.6118,46.6304,46.5311,46.5683,14660.4938
2007-12-10 10:25:00,75.03,75.1,75.03,75.07,11463.84479717813,46.5683,46.6118,46.5683,46.5931,11463.8448
2007-12-10 10:30:00,75.07,75.15,75.04,75.07,16534.391534391532,46.5931,46.6428,46.5745,46.5931,16534.3915
2007-12-10 10:35:00,75.06,75.07,74.86,74.91,14770.723104056437,46.5869,46.5931,46.4628,46.4938,14770.7231
2007-12-10 10:40:00,74.91,75.03,74.9,75.02,8377.42504409171,46.4938,46.5683,46.4876,46.5621,8377.425
2007-12-10 10:45:00,75.03,75.03,74.89,74.89,9479.717813051146,46.5683,46.5683,46.4814,46.4814,9479.7178
2007-12-10 10:50:00,74.87,74.94,74.87,74.93,7716.049382716048,46.469,46.5124,46.469,46.5062,7716.0494
2007-12-10 10:55:00,74.93,74.99,74.92,74.95,7716.049382716048,46.5062,46.5435,46.5,46.5187,7716.0494
2007-12-10 11:00:00,74.95,74.96,74.84,74.87,8377.42504409171,46.5187,46.5249,46.4504,46.469,8377.425
2007-12-10 11:05:00,74.85,74.86,74.76,74.77,9920.63492063492,46.4566,46.4628,46.4007,46.4069,9920.6349
2007-12-10 11:10:00,74.76,74.8,74.75,74.8,15321.869488536153,46.4007,46.4256,46.3945,46.4256,15321.8695
2007-12-10 11:15:00,74.79,74.83,74.77,74.77,11353.615520282186,46.4193,46.4442,46.4069,46.4069,11353.6155
2007-12-10 11:20:00,74.76,74.85,74.75,74.83,13227.513227513226,46.4007,46.4566,46.3945,46.4442,13227.5132
2007-12-10 11:25:00,74.83,74.86,74.8,74.85,6393.298059964726,46.4442,46.4628,46.4256,46.4566,6393.2981
2007-12-10 11:30:00,74.85,74.86,74.76,74.76,7605.820105820105,46.4566,46.4628,46.4007,46.4007,7605.8201
2007-12-10 11:35:00,74.75,74.79,74.73,74.79,5952.380952380951,46.3945,46.4193,46.3821,46.4193,5952.381
2007-12-10 11:40:00,74.79,74.81,74.77,74.78,4298.941798941799,46.4193,46.4318,46.4069,46.4131,4298.9418
2007-12-10 11:45:00,74.78,74.89,74.74,74.88,11463.84479717813,46.4131,46.4814,46.3883,46.4752,11463.8448
2007-12-10 11:50:00,74.91,74.96,74.88,74.88,11133.156966490298,46.4938,46.5249,46.4752,46.4752,11133.157
2007-12-10 11:55:00,74.87,74.9,74.84,74.85,10141.093474426809,46.469,46.4876,46.4504,46.4566,10141.0935
2007-12-10 12:00:00,74.85,74.9,74.84,74.84,8597.883597883598,46.4566,46.4876,46.4504,46.4504,8597.8836
2007-12-10 12:05:00,74.84,74.84,74.8,74.81,6944.444444444443,46.4504,46.4504,46.4256,46.4318,6944.4444
2007-12-10 12:10:00,74.8,74.88,74.8,74.86,6172.839506172839,46.4256,46.4752,46.4256,46.4628,6172.8395
2007-12-10 12:15:00,74.87,74.87,74.84,74.85,6613.756613756613,46.469,46.469,46.4504,46.4566,6613.7566
2007-12-10 12:20:00,74.87,74.95,74.85,74.94,8487.654320987653,46.469,46.5187,46.4566,46.5124,8487.6543
2007-12-10 12:25:00,74.93,74.95,74.83,74.83,15983.245149911814,46.5062,46.5187,46.4442,46.4442,15983.2451
2007-12-10 12:30:00,74.83,74.85,74.8,74.8,6944.444444444443,46.4442,46.4566,46.4256,46.4256,6944.4444
2007-12-10 12:35:00,74.8,74.8,74.71,74.71,9369.488536155202,46.4256,46.4256,46.3697,46.3697,9369.4885
2007-12-10 12:40:00,74.7,74.73,74.69,74.71,6834.2151675485,46.3635,46.3821,46.3573,46.3697,6834.2152
2007-12-10 12:45:00,74.71,74.72,74.69,74.7,6062.610229276896,46.3697,46.3759,46.3573,46.3635,6062.6102
2007-12-10 12:50:00,74.69,74.71,74.68,74.7,5291.00529100529,46.3573,46.3697,46.3511,46.3635,5291.0053
2007-12-10 12:55:00,74.7,74.74,74.64,74.72,159391.53439153437,46.3635,46.3883,46.3262,46.3759,159391.5344
2007-12-10 13:00:00,74.73,74.76,74.68,74.68,8597.883597883598,46.3821,46.4007,46.3511,46.3511,8597.8836
2007-12-10 13:05:00,74.7,74.7,74.64,74.67,8818.342151675484,46.3635,46.3635,46.3262,46.3449,8818.3422
2007-12-10 13:10:00,74.68,74.68,74.57,74.59,10802.469135802468,46.3511,46.3511,46.2828,46.2952,10802.4691
2007-12-10 13:15:00,74.6,74.71,74.59,74.68,9259.259259259255,46.3014,46.3697,46.2952,46.3511,9259.2593
2007-12-10 13:20:00,74.7,74.73,74.66,74.67,8377.42504409171,46.3635,46.3821,46.3387,46.3449,8377.425
2007-12-10 13:25:00,74.69,74.72,74.61,74.61,4629.629629629629,46.3573,46.3759,46.3076,46.3076,4629.6296
2007-12-10 13:30:00,74.63,74.63,74.52,74.55,12786.596119929452,46.32,46.32,46.2518,46.2704,12786.5961
2007-12-10 13:35:00,74.54,74.58,74.52,74.54,7275.132275132274,46.2642,46.289,46.2518,46.2642,7275.1323
2007-12-10 13:40:00,74.54,74.56,74.52,74.56,8156.966490299823,46.2642,46.2766,46.2518,46.2766,8156.9665
2007-12-10 13:45:00,74.54,74.56,74.39,74.42,20061.728395061727,46.2642,46.2766,46.1711,46.1897,20061.7284
2007-12-10 13:50:00,74.41,74.44,74.33,74.4,14991.181657848325,46.1835,46.2021,46.1338,46.1773,14991.1817
2007-12-10 13:55:00,74.4,74.4,74.18,74.24,32186.948853615515,46.1773,46.1773,46.0407,46.078,32186.9489
2007-12-10 14:00:00,74.24,74.29,74.16,74.26,24360.670194003524,46.078,46.109,46.0283,46.0904,24360.6702
2007-12-10 14:05:00,74.26,74.33,74.15,74.21,58201.05820105819,46.0904,46.1338,46.0221,46.0594,58201.0582
2007-12-10 14:10:00,74.18,74.2,74.07,74.2,28218.69488536155,46.0407,46.0532,45.9725,46.0532,28218.6949
2007-12-10 14:15:00,74.16,74.23,74.16,74.23,7936.507936507935,46.0283,46.0718,46.0283,46.0718,7936.5079
2007-12-10 14:20:00,74.23,74.33,74.22,74.31,14991.181657848325,46.0718,46.1338,46.0656,46.1214,14991.1817
2007-12-10 14:25:00,74.29,74.31,74.24,74.28,14991.181657848325,46.109,46.1214,46.078,46.1028,14991.1817
2007-12-10 14:30:00,74.31,74.33,74.24,74.29,16975.308641975305,46.1214,46.1338,46.078,46.109,16975.3086
2007-12-10 14:35:00,74.31,74.31,74.18,74.25,14770.723104056437,46.1214,46.1214,46.0407,46.0842,14770.7231
2007-12-10 14:40:00,74.23,74.25,74.18,74.2,18849.206349206343,46.0718,46.0842,46.0407,46.0532,18849.2063
2007-12-10 14:45:00,74.19,74.28,74.16,74.18,15321.869488536153,46.0469,46.1028,46.0283,46.0407,15321.8695
2007-12-10 14:50:00,74.19,74.26,74.17,74.25,15321.869488536153,46.0469,46.0904,46.0345,46.0842,15321.8695
2007-12-10 14:55:00,74.23,74.23,74.09,74.16,21164.02116402116,46.0718,46.0718,45.9849,46.0283,21164.0212
2007-12-10 15:00:00,74.19,74.19,74.12,74.15,18628.74779541446,46.0469,46.0469,46.0035,46.0221,18628.7478
2007-12-10 15:05:00,74.15,74.34,74.13,74.27,21935.626102292765,46.0221,46.14,46.0097,46.0966,21935.6261
2007-12-10 15:10:00,74.28,74.35,74.25,74.29,14660.493827160491,46.1028,46.1463,46.0842,46.109,14660.4938
2007-12-10 15:15:00,74.32,74.38,74.26,74.35,26675.485008818338,46.1276,46.1649,46.0904,46.1463,26675.485
2007-12-10 15:20:00,74.35,74.39,74.3,74.35,17305.996472663137,46.1463,46.1711,46.1152,46.1463,17305.9965
2007-12-10 15:25:00,74.35,74.44,74.34,74.43,20171.95767195767,46.1463,46.2021,46.14,46.1959,20171.9577
2007-12-10 15:30:00,74.42,74.48,74.38,74.47,27557.319223985887,46.1897,46.2269,46.1649,46.2207,27557.3192
2007-12-10 15:35:00,74.46,74.58,74.46,74.56,17746.91358024691,46.2145,46.289,46.2145,46.2766,17746.9136
2007-12-10 15:40:00,74.56,74.66,74.52,74.6,33950.61728395061,46.2766,46.3387,46.2518,46.3014,33950.6173
2007-12-10 15:45:00,74.6,74.64,74.58,74.62,26455.02645502645,46.3014,46.3262,46.289,46.3138,26455.0265
2007-12-10 15:50:00,74.62,74.71,74.61,74.71,207561.7283950617,46.3138,46.3697,46.3076,46.3697,207561.7284
2007-12-10 15:55:00,74.71,74.72,74.5,74.66,165454.14462081128,46.3697,46.3759,46.2394,46.3387,165454.1446
2007-12-11 09:30:00,74.67,74.83,74.55,74.66,15762.786596119928,46.3449,46.4442,46.2704,46.3387,15762.7866
2007-12-11 09:35:00,74.69,74.82,74.66,74.76,18298.059964726628,46.3573,46.438,46.3387,46.4007,18298.06
2007-12-11 09:40:00,74.77,74.98,74.76,74.88,36375.66137566137,46.4069,46.5373,46.4007,46.4752,36375.6614
2007-12-11 09:45:00,74.88,74.88,74.81,74.86,25793.65079365079,46.4752,46.4752,46.4318,46.4628,25793.6508
2007-12-11 09:50:00,74.85,74.86,74.64,74.64,22156.08465608465,46.4566,46.4628,46.3262,46.3262,22156.0847
2007-12-11 09:55:00,74.65,74.81,74.65,74.77,11353.615520282186,46.3325,46.4318,46.3325,46.4069,11353.6155
2007-12-11 10:00:00,74.79,74.86,74.77,74.84,16203.703703703704,46.4193,46.4628,46.4069,46.4504,16203.7037
2007-12-11 10:05:00,74.81,74.9,74.74,74.9,65806.8783068783,46.4318,46.4876,46.3883,46.4876,65806.8783
2007-12-11 10:10:00,74.91,74.91,74.72,74.72,8708.112874779541,46.4938,46.4938,46.3759,46.3759,8708.1129
2007-12-11 10:15:00,74.74,74.74,74.67,74.67,8597.883597883598,46.3883,46.3883,46.3449,46.3449,8597.8836
2007-12-11 10:20:00,74.66,74.69,74.64,74.66,16313.932980599646,46.3387,46.3573,46.3262,46.3387,16313.933
2007-12-11 10:25:00,74.66,74.66,74.46,74.47,7716.049382716048,46.3387,46.3387,46.2145,46.2207,7716.0494
2007-12-11 10:30:00,74.47,74.66,74.46,74.66,16975.308641975305,46.2207,46.3387,46.2145,46.3387,16975.3086
2007-12-11 10:35:00,74.66,74.66,74.64,74.66,18959.43562610229,46.3387,46.3387,46.3262,46.3387,18959.4356
2007-12-11 10:40:00,74.66,74.74,74.63,74.74,14770.723104056437,46.3387,46.3883,46.32,46.3883,14770.7231
2007-12-11 10:45:00,74.73,74.79,74.7,74.71,67350.08818342151,46.3821,46.4193,46.3635,46.3697,67350.0882
2007-12-11 10:50:00,74.7,74.7,74.54,74.58,10141.093474426809,46.3635,46.3635,46.2642,46.289,10141.0935
2007-12-11 10:55:00,74.58,74.62,74.5,74.5,10030.864197530864,46.289,46.3138,46.2394,46.2394,10030.8642
2007-12-11 11:00:00,74.51,74.55,74.47,74.52,9149.029982363314,46.2456,46.2704,46.2207,46.2518,9149.03
2007-12-11 11:05:00,74.52,74.62,74.52,74.62,7385.361552028218,46.2518,46.3138,46.2518,46.3138,7385.3616
2007-12-11 11:10:00,74.61,74.66,74.6,74.65,16424.162257495587,46.3076,46.3387,46.3014,46.3325,16424.1623
2007-12-11 11:15:00,74.65,74.66,74.64,74.64,15542.32804232804,46.3325,46.3387,46.3262,46.3262,15542.328
2007-12-11 11:20:00,74.64,74.64,74.61,74.62,3858.024691358024,46.3262,46.3262,46.3076,46.3138,3858.0247
2007-12-11 11:25:00,74.62,74.64,74.61,74.63,6283.068783068782,46.3138,46.3262,46.3076,46.32,6283.0688
2007-12-11 11:30:00,74.64,74.64,74.61,74.62,3858.024691358024,46.3262,46.3262,46.3076,46.3138,3858.0247
2007-12-11 11:35:00,74.64,74.64,74.54,74.55,3858.024691358024,46.3262,46.3262,46.2642,46.2704,3858.0247
2007-12-11 11:40:00,74.58,74.6,74.55,74.58,2645.502645502645,46.289,46.3014,46.2704,46.289,2645.5026
2007-12-11 11:45:00,74.59,74.59,74.44,74.45,18298.059964726628,46.2952,46.2952,46.2021,46.2083,18298.06
2007-12-11 11:50:00,74.45,74.45,74.4,74.4,7275.132275132274,46.2083,46.2083,46.1773,46.1773,7275.1323
2007-12-11 11:55:00,74.39,74.44,74.38,74.42,17305.996472663137,46.1711,46.2021,46.1649,46.1897,17305.9965
2007-12-11 12:00:00,74.43,74.47,74.41,74.47,9479.717813051146,46.1959,46.2207,46.1835,46.2207,9479.7178
2007-12-11 12:05:00,74.46,74.46,74.43,74.45,6613.756613756613,46.2145,46.2145,46.1959,46.2083,6613.7566
2007-12-11 12:10:00,74.45,74.47,74.44,74.45,10692.239858906523,46.2083,46.2207,46.2021,46.2083,10692.2399
2007-12-11 12:15:00,74.46,74.48,74.39,74.4,9149.029982363314,46.2145,46.2269,46.1711,46.1773,9149.03
2007-12-11 12:20:00,74.41,74.45,74.36,74.44,11353.615520282186,46.1835,46.2083,46.1525,46.2021,11353.6155
2007-12-11 12:25:00,74.44,74.44,74.39,74.4,9920.63492063492,46.2021,46.2021,46.1711,46.1773,9920.6349
2007-12-11 12:30:00,74.39,74.43,74.39,74.39,5070.546737213404,46.1711,46.1959,46.1711,46.1711,5070.5467
2007-12-11 12:35:00,74.4,74.52,74.4,74.42,17636.68430335097,46.1773,46.2518,46.1773,46.1897,17636.6843
2007-12-11 12:40:00,74.41,74.45,74.39,74.4,9369.488536155202,46.1835,46.2083,46.1711,46.1773,9369.4885
2007-12-11 12:45:00,74.39,74.4,74.28,74.28,10582.01058201058,46.1711,46.1773,46.1028,46.1028,10582.0106
2007-12-11 12:50:00,74.28,74.33,74.27,74.3,6172.839506172839,46.1028,46.1338,46.0966,46.1152,6172.8395
2007-12-11 12:55:00,74.29,74.32,74.25,74.3,15321.869488536153,46.109,46.1276,46.0842,46.1152,15321.8695
2007-12-11 13:00:00,74.31,74.31,74.22,74.25,11463.84479717813,46.1214,46.1214,46.0656,46.0842,11463.8448
2007-12-11 13:05:00,74.26,74.41,74.26,74.35,17195.767195767196,46.0904,46.1835,46.0904,46.1463,17195.7672
2007-12-11 13:10:00,74.35,74.38,74.32,74.32,3858.024691358024,46.1463,46.1649,46.1276,46.1276,3858.0247
2007-12-11 13:15:00,74.32,74.36,74.25,74.33,12786.596119929452,46.1276,46.1525,46.0842,46.1338,12786.5961
2007-12-11 13:20:00,74.32,74.33,74.3,74.32,5180.776014109347,46.1276,46.1338,46.1152,46.1276,5180.776
2007-12-11 13:25:00,74.31,74.33,74.28,74.32,15432.098765432096,46.1214,46.1338,46.1028,46.1276,15432.0988
2007-12-11 13:30:00,74.3,74.36,74.3,74.35,14660.493827160491,46.1152,46.1525,46.1152,46.1463,14660.4938
2007-12-11 13:35:00,74.35,74.35,74.31,74.32,10692.239858906523,46.1463,46.1463,46.1214,46.1276,10692.2399
2007-12-11 13:40:00,74.32,74.34,74.31,74.34,14440.035273368603,46.1276,46.14,46.1214,46.14,14440.0353
2007-12-11 13:45:00,74.33,74.39,74.32,74.33,17305.996472663137,46.1338,46.1711,46.1276,46.1338,17305.9965
2007-12-11 13:50:00,74.33,74.36,74.21,74.27,24029.982363315696,46.1338,46.1525,46.0594,46.0966,24029.9824
2007-12-11 13:55:00,74.25,74.35,74.22,74.35,14660.493827160491,46.0842,46.1463,46.0656,46.1463,14660.4938
2007-12-11 14:00:00,74.35,74.35,74.3,74.35,5511.463844797177,46.1463,46.1463,46.1152,46.1463,5511.4638
2007-12-11 14:05:00,74.35,74.35,74.3,74.31,11794.53262786596,46.1463,46.1463,46.1152,46.1214,11794.5326
2007-12-11 14:10:00,74.33,74.48,74.28,74.38,16313.932980599646,46.1338,46.2269,46.1028,46.1649,16313.933
2007-12-11 14:15:00,74.35,74.37,73.76,73.87,60626.10229276896,46.1463,46.1587,45.7801,45.8483,60626.1023
2007-12-11 14:20:00,73.87,73.91,73.33,73.44,49272.486772486765,45.8483,45.8732,45.5132,45.5815,49272.4868
2007-12-11 14:25:00,73.38,73.48,73.14,73.27,41997.35449735449,45.5442,45.6063,45.3953,45.4759,41997.3545
2007-12-11 14:30:00,73.27,73.27,73.04,73.24,46296.29629629629,45.4759,45.4759,45.3332,45.4573,46296.2963
2007-12-11 14:35:00,73.25,73.27,73.01,73.17,67460.31746031746,45.4635,45.4759,45.3146,45.4139,67460.3175
2007-12-11 14:40:00,73.15,73.22,72.98,73.22,59413.58024691357,45.4015,45.4449,45.2959,45.4449,59413.5802
2007-12-11 14:45:00,73.18,73.31,73.09,73.12,37588.18342151675,45.4201,45.5008,45.3642,45.3828,37588.1834
2007-12-11 14:50:00,73.12,73.25,73.07,73.22,23037.9188712522,45.3828,45.4635,45.3518,45.4449,23037.9189
2007-12-11 14:55:00,73.22,73.26,72.99,73.04,45414.462081128746,45.4449,45.4697,45.3022,45.3332,45414.4621
2007-12-11 15:00:00,73.06,73.07,72.83,72.96,57429.45326278659,45.3456,45.3518,45.2028,45.2835,57429.4533
2007-12-11 15:05:00,72.96,73.07,72.96,73.05,32627.86596119929,45.2835,45.3518,45.2835,45.3394,32627.866
2007-12-11 15:10:00,73.07,73.08,72.87,72.96,37477.95414462081,45.3518,45.358,45.2277,45.2835,37477.9541
2007-12-11 15:15:00,72.95,72.98,72.68,72.68,70767.19576719576,45.2773,45.2959,45.1097,45.1097,70767.1958
2007-12-11 15:20:00,72.69,72.73,72.59,72.64,47067.90123456789,45.116,45.1408,45.0539,45.0849,47067.9012
2007-12-11 15:25:00,72.61,72.68,72.58,72.62,64814.81481481481,45.0663,45.1097,45.0477,45.0725,64814.8148
2007-12-11 15:30:00,72.62,72.68,72.51,72.55,57319.22398589065,45.0725,45.1097,45.0042,45.0291,57319.224
2007-12-11 15:35:00,72.57,72.58,72.29,72.35,80467.37213403879,45.0415,45.0477,44.8677,44.9049,80467.3721
2007-12-11 15:40:00,72.36,72.39,72.24,72.24,68231.92239858906,44.9111,44.9298,44.8367,44.8367,68231.9224
2007-12-11 15:45:00,72.24,72.26,71.62,71.96,97332.45149911816,44.8367,44.8491,44.4518,44.6629,97332.4515
2007-12-11 15:50:00,71.97,72.2,71.92,72.18,71318.34215167548,44.6691,44.8118,44.638,44.7994,71318.3422
2007-12-11 15:55:00,72.19,72.33,72.18,72.18,114858.90652557318,44.8056,44.8925,44.7994,44.7994,114858.9065
2007-12-12 09:30:00,72.9,74.05,72.9,73.97,80908.28924162257,45.2463,45.9601,45.2463,45.9104,80908.2892
2007-12-12 09:35:00,73.95,74.03,73.17,73.29,80246.91358024691,45.898,45.9476,45.4139,45.4884,80246.9136
2007-12-12 09:40:00,73.29,73.33,72.56,72.77,82782.1869488536,45.4884,45.5132,45.0353,45.1656,82782.1869
2007-12-12 09:45:00,72.85,73.27,72.76,73.21,28218.69488536155,45.2153,45.4759,45.1594,45.4387,28218.6949
2007-12-12 09:50:00,73.25,73.4,73.18,73.19,22597.001763668428,45.4635,45.5566,45.4201,45.4263,22597.0018
2007-12-12 09:55:00,73.19,73.25,73.12,73.19,32517.636684303347,45.4263,45.4635,45.3828,45.4263,32517.6367
2007-12-12 10:00:00,73.2,73.2,73.01,73.06,20502.6455026455,45.4325,45.4325,45.3146,45.3456,20502.6455
2007-12-12 10:05:00,73.06,73.11,73.04,73.07,27667.548500881832,45.3456,45.3766,45.3332,45.3518,27667.5485
2007-12-12 10:10:00,73.08,73.17,72.91,72.95,69113.7566137566,45.358,45.4139,45.2525,45.2773,69113.7566
2007-12-12 10:15:00,72.97,72.98,72.89,72.98,22486.772486772483,45.2897,45.2959,45.2401,45.2959,22486.7725
2007-12-12 10:20:00,72.98,73.08,72.88,72.88,25132.27513227513,45.2959,45.358,45.2339,45.2339,25132.2751
2007-12-12 10:25:00,72.91,73.03,72.86,72.91,22707.231040564373,45.2525,45.327,45.2215,45.2525,22707.231
2007-12-12 10:30:00,72.91,73.01,72.88,73.01,19069.66490299824,45.2525,45.3146,45.2339,45.3146,19069.6649
2007-12-12 10:35:00,72.98,73.05,72.92,73.03,30643.738977072306,45.2959,45.3394,45.2587,45.327,30643.739
2007-12-12 10:40:00,72.99,73.02,72.89,73.02,18298.059964726628,45.3022,45.3208,45.2401,45.3208,18298.06
2007-12-12 10:45:00,73.0,73.02,72.78,72.81,20723.104056437387,45.3084,45.3208,45.1718,45.1904,20723.1041
2007-12-12 10:50:00,72.8,73.0,72.8,72.96,15101.410934744266,45.1842,45.3084,45.1842,45.2835,15101.4109
2007-12-12 10:55:00,72.98,73.02,72.97,73.01,12014.991181657848,45.2959,45.3208,45.2897,45.3146,12014.9912
2007-12-12 11:00:00,72.99,73.18,72.98,73.1,35934.7442680776,45.3022,45.4201,45.2959,45.3704,35934.7443
2007-12-12 11:05:00,73.1,73.27,73.07,73.27,24691.358024691355,45.3704,45.4759,45.3518,45.4759,24691.358
2007-12-12 11:10:00,73.31,73.42,73.18,73.22,49052.02821869488,45.5008,45.569,45.4201,45.4449,49052.0282
2007-12-12 11:15:00,73.22,73.26,73.15,73.23,33399.47089947089,45.4449,45.4697,45.4015,45.4511,33399.4709
2007-12-12 11:20:00,73.23,73.23,73.1,73.13,31305.11463844797,45.4511,45.4511,45.3704,45.389,31305.1146
2007-12-12 11:25:00,73.14,73.22,73.13,73.17,26895.943562610228,45.3953,45.4449,45.389,45.4139,26895.9436
2007-12-12 11:30:00,73.19,73.37,73.18,73.37,25132.27513227513,45.4263,45.538,45.4201,45.538,25132.2751
2007-12-12 11:35:00,73.38,73.48,73.38,73.47,10692.239858906523,45.5442,45.6063,45.5442,45.6001,10692.2399
2007-12-12 11:40:00,73.47,73.47,73.34,73.41,9038.80070546737,45.6001,45.6001,45.5194,45.5628,9038.8007
2007-12-12 11:45:00,73.37,73.47,73.37,73.4,11684.303350970016,45.538,45.6001,45.538,45.5566,11684.3034
2007-12-12 11:50:00,73.42,73.42,73.24,73.3,14880.95238095238,45.569,45.569,45.4573,45.4946,14880.9524
2007-12-12 11:55:00,73.27,73.3,73.18,73.21,22156.08465608465,45.4759,45.4946,45.4201,45.4387,22156.0847
2007-12-12 12:00:00,73.21,73.27,73.16,73.27,11463.84479717813,45.4387,45.4759,45.4077,45.4759,11463.8448
2007-12-12 12:05:00,73.27,73.3,73.22,73.27,18408.289241622573,45.4759,45.4946,45.4449,45.4759,18408.2892
2007-12-12 12:10:00,73.27,73.29,73.16,73.17,22045.85537918871,45.4759,45.4884,45.4077,45.4139,22045.8554
2007-12-12 12:15:00,73.18,73.21,73.12,73.16,23919.75308641975,45.4201,45.4387,45.3828,45.4077,23919.7531
2007-12-12 12:20:00,73.17,73.22,73.15,73.19,18187.830687830687,45.4139,45.4449,45.4015,45.4263,18187.8307
2007-12-12 12:25:00,73.19,73.23,73.17,73.22,80467.37213403879,45.4263,45.4511,45.4139,45.4449,80467.3721
2007-12-12 12:30:00,73.23,73.23,73.09,73.17,15983.245149911814,45.4511,45.4511,45.3642,45.4139,15983.2451
2007-12-12 12:35:00,73.15,73.17,73.07,73.07,12125.220458553791,45.4015,45.4139,45.3518,45.3518,12125.2205
2007-12-12 12:40:00,73.11,73.11,72.95,73.02,17416.225749559082,45.3766,45.3766,45.2773,45.3208,17416.2257
2007-12-12 12:45:00,73.01,73.08,72.88,72.97,26455.02645502645,45.3146,45.358,45.2339,45.2897,26455.0265
2007-12-12 12:50:00,72.98,73.03,72.87,72.97,19731.040564373896,45.2959,45.327,45.2277,45.2897,19731.0406
2007-12-12 12:55:00,72.99,73.11,72.97,73.07,14880.95238095238,45.3022,45.3766,45.2897,45.3518,14880.9524
2007-12-12 13:00:00,73.1,73.12,72.87,72.91,17305.996472663137,45.3704,45.3828,45.2277,45.2525,17305.9965
2007-12-12 13:05:00,72.95,73.07,72.95,72.99,15873.015873015873,45.2773,45.3518,45.2773,45.3022,15873.0159
2007-12-12 13:10:00,72.99,73.05,72.95,73.04,16754.85008818342,45.3022,45.3394,45.2773,45.3332,16754.8501
2007-12-12 13:15:00,73.01,73.05,72.94,73.05,21384.47971781305,45.3146,45.3394,45.2711,45.3394,21384.4797
2007-12-12 13:20:00,73.05,73.11,72.98,73.1,21384.47971781305,45.3394,45.3766,45.2959,45.3704,21384.4797
2007-12-12 13:25:00,73.1,73.14,73.0,73.0,15432.098765432096,45.3704,45.3953,45.3084,45.3084,15432.0988
2007-12-12 13:30:00,73.0,73.03,72.94,72.96,16424.162257495587,45.3084,45.327,45.2711,45.2835,16424.1623
2007-12-12 13:35:00,72.96,73.13,72.95,73.07,48059.96472663139,45.2835,45.389,45.2773,45.3518,48059.9647
2007-12-12 13:40:00,73.05,73.16,73.05,73.07,18408.289241622573,45.3394,45.4077,45.3394,45.3518,18408.2892
2007-12-12 13:45:00,73.07,73.14,73.04,73.14,16313.932980599646,45.3518,45.3953,45.3332,45.3953,16313.933
2007-12-12 13:50:00,73.11,73.19,73.05,73.13,32738.09523809524,45.3766,45.4263,45.3394,45.389,32738.0952
2007-12-12 13:55:00,73.13,73.17,73.07,73.17,27447.089947089946,45.389,45.4139,45.3518,45.4139,27447.0899
2007-12-12 14:00:00,73.16,73.18,73.12,73.15,35383.59788359788,45.4077,45.4201,45.3828,45.4015,35383.5979
2007-12-12 14:05:00,73.16,73.24,73.16,73.16,28659.611992945323,45.4077,45.4573,45.4077,45.4077,28659.612
2007-12-12 14:10:00,73.15,73.15,73.08,73.12,16424.162257495587,45.4015,45.4015,45.358,45.3828,16424.1623
2007-12-12 14:15:00,73.11,73.17,73.05,73.17,26675.485008818338,45.3766,45.4139,45.3394,45.4139,26675.485
2007-12-12 14:20:00,73.13,73.13,72.94,72.98,38910.93474426808,45.389,45.389,45.2711,45.2959,38910.9347
2007-12-12 14:25:00,72.97,72.98,72.85,72.87,19951.499118165782,45.2897,45.2959,45.2153,45.2277,19951.4991
2007-12-12 14:30:00,72.85,72.95,72.79,72.89,20723.104056437387,45.2153,45.2773,45.178,45.2401,20723.1041
2007-12-12 14:35:00,72.89,72.92,72.76,72.85,34832.451499118164,45.2401,45.2587,45.1594,45.2153,34832.4515
2007-12-12 14:40:00,72.84,72.85,72.74,72.81,17195.767195767196,45.2091,45.2153,45.147,45.1904,17195.7672
2007-12-12 14:45:00,72.78,72.82,72.62,72.75,43981.481481481474,45.1718,45.1966,45.0725,45.1532,43981.4815
2007-12-12 14:50:00,72.73,72.87,72.71,72.81,33179.01234567901,45.1408,45.2277,45.1284,45.1904,33179.0123
2007-12-12 14:55:00,72.82,72.94,72.78,72.88,73192.23985890651,45.1966,45.2711,45.1718,45.2339,73192.2399
2007-12-12 15:00:00,72.85,72.88,72.74,72.8,135912.6984126984,45.2153,45.2339,45.147,45.1842,135912.6984
2007-12-12 15:05:00,72.8,72.83,72.69,72.81,69554.67372134038,45.1842,45.2028,45.116,45.1904,69554.6737
2007-12-12 15:10:00,72.81,72.83,72.72,72.74,127976.19047619046,45.1904,45.2028,45.1346,45.147,127976.1905
2007-12-12 15:15:00,72.74,72.99,72.71,72.98,99647.26631393297,45.147,45.3022,45.1284,45.2959,99647.2663
2007-12-12 15:20:00,73.0,73.09,72.96,72.96,66798.94179894179,45.3084,45.3642,45.2835,45.2835,66798.9418
2007-12-12 15:25:00,72.97,73.04,72.93,72.98,85758.37742504408,45.2897,45.3332,45.2649,45.2959,85758.3774
2007-12-12 15:30:00,72.97,73.05,72.87,73.0,80577.60141093473,45.2897,45.3394,45.2277,45.3084,80577.6014
2007-12-12 15:35:00,73.0,73.04,72.74,72.84,45965.60846560846,45.3084,45.3332,45.147,45.2091,45965.6085
2007-12-12 15:40:00,72.8,73.03,72.8,72.96,56327.16049382716,45.1842,45.327,45.1842,45.2835,56327.1605
2007-12-12 15:45:00,72.97,73.37,72.95,73.29,61838.62433862433,45.2897,45.538,45.2773,45.4884,61838.6243
2007-12-12 15:50:00,73.28,73.48,73.23,73.29,91490.29982363316,45.4821,45.6063,45.4511,45.4884,91490.2998
2007-12-12 15:55:00,73.31,73.86,73.24,73.34,101521.164021164,45.5008,45.8421,45.4573,45.5194,101521.164
2007-12-13 09:30:00,73.27,73.3,73.03,73.28,22156.08465608465,45.4759,45.4946,45.327,45.4821,22156.0847
2007-12-13 09:35:00,73.24,73.56,73.24,73.48,16865.079365079364,45.4573,45.6559,45.4573,45.6063,16865.0794
2007-12-13 09:40:00,73.55,73.6,73.42,73.55,13007.05467372134,45.6497,45.6808,45.569,45.6497,13007.0547
2007-12-13 09:45:00,73.56,73.59,72.98,73.05,37588.18342151675,45.6559,45.6746,45.2959,45.3394,37588.1834
2007-12-13 09:50:00,73.05,73.18,72.96,73.16,25242.50440917108,45.3394,45.4201,45.2835,45.4077,25242.5044
2007-12-13 09:55:00,73.12,73.17,72.93,73.04,16975.308641975305,45.3828,45.4139,45.2649,45.3332,16975.3086
2007-12-13 10:00:00,73.04,73.08,72.81,72.99,20502.6455026455,45.3332,45.358,45.1904,45.3022,20502.6455
2007-12-13 10:05:00,73.02,73.23,72.97,73.18,11243.38624338624,45.3208,45.4511,45.2897,45.4201,11243.3862
2007-12-13 10:10:00,73.19,73.48,73.19,73.45,18298.059964726628,45.4263,45.6063,45.4263,45.5877,18298.06
2007-12-13 10:15:00,73.45,73.71,73.45,73.65,20171.95767195767,45.5877,45.749,45.5877,45.7118,20171.9577
2007-12-13 10:20:00,73.65,73.83,73.62,73.75,23589.06525573192,45.7118,45.8235,45.6932,45.7739,23589.0653
2007-12-13 10:25:00,73.76,73.76,73.59,73.64,27336.860670194,45.7801,45.7801,45.6746,45.7056,27336.8607
2007-12-13 10:30:00,73.66,73.72,73.52,73.61,18849.206349206343,45.718,45.7552,45.6311,45.687,18849.2063
2007-12-13 10:35:00,73.64,73.64,73.46,73.59,11904.761904761905,45.7056,45.7056,45.5939,45.6746,11904.7619
2007-12-13 10:40:00,73.57,73.63,73.47,73.51,11794.53262786596,45.6621,45.6994,45.6001,45.6249,11794.5326
2007-12-13 10:45:00,73.49,73.51,73.43,73.46,9369.488536155202,45.6125,45.6249,45.5752,45.5939,9369.4885
2007-12-13 10:50:00,73.48,73.52,73.43,73.45,9589.947089947089,45.6063,45.6311,45.5752,45.5877,9589.9471
2007-12-13 10:55:00,73.43,73.43,73.17,73.26,12125.220458553791,45.5752,45.5752,45.4139,45.4697,12125.2205
2007-12-13 11:00:00,73.25,73.28,73.1,73.21,15983.245149911814,45.4635,45.4821,45.3704,45.4387,15983.2451
2007-12-13 11:05:00,73.2,73.35,73.11,73.33,15432.098765432096,45.4325,45.5256,45.3766,45.5132,15432.0988
2007-12-13 11:10:00,73.33,73.47,73.28,73.44,12566.137566137564,45.5132,45.6001,45.4821,45.5815,12566.1376
2007-12-13 11:15:00,73.48,73.56,73.43,73.52,11684.303350970016,45.6063,45.6559,45.5752,45.6311,11684.3034
2007-12-13 11:20:00,73.45,73.5,73.38,73.43,6723.985890652557,45.5877,45.6187,45.5442,45.5752,6723.9859
2007-12-13 11:25:00,73.41,73.44,73.36,73.41,7385.361552028218,45.5628,45.5815,45.5318,45.5628,7385.3616
2007-12-13 11:30:00,73.42,73.49,73.39,73.47,11794.53262786596,45.569,45.6125,45.5504,45.6001,11794.5326
2007-12-13 11:35:00,73.48,73.55,73.37,73.51,13778.659611992944,45.6063,45.6497,45.538,45.6249,13778.6596
2007-12-13 11:40:00,73.49,73.64,73.47,73.49,19731.040564373896,45.6125,45.7056,45.6001,45.6125,19731.0406
2007-12-13 11:45:00,73.48,73.54,73.37,73.39,13888.888888888889,45.6063,45.6435,45.538,45.5504,13888.8889
2007-12-13 11:50:00,73.37,73.49,73.35,73.46,10692.239858906523,45.538,45.6125,45.5256,45.5939,10692.2399
2007-12-13 11:55:00,73.47,73.51,73.47,73.51,11574.074074074071,45.6001,45.6249,45.6001,45.6249,11574.0741
2007-12-13 12:00:00,73.5,73.5,73.28,73.37,11022.927689594357,45.6187,45.6187,45.4821,45.538,11022.9277
2007-12-13 12:05:00,73.37,73.53,73.37,73.47,9589.947089947089,45.538,45.6373,45.538,45.6001,9589.9471
2007-12-13 12:10:00,73.51,73.63,73.48,73.55,9920.63492063492,45.6249,45.6994,45.6063,45.6497,9920.6349
2007-12-13 12:15:00,73.54,73.59,73.47,73.48,12455.90828924162,45.6435,45.6746,45.6001,45.6063,12455.9083
2007-12-13 12:20:00,73.49,73.5,73.38,73.4,6723.985890652557,45.6125,45.6187,45.5442,45.5566,6723.9859
2007-12-13 12:25:00,73.38,73.39,73.33,73.33,3637.566137566137,45.5442,45.5504,45.5132,45.5132,3637.5661
2007-12-13 12:30:00,73.32,73.41,73.32,73.39,6834.2151675485,45.507,45.5628,45.507,45.5504,6834.2152
2007-12-13 12:35:00,73.38,73.41,73.36,73.37,2976.190476190476,45.5442,45.5628,45.5318,45.538,2976.1905
2007-12-13 12:40:00,73.36,73.37,73.2,73.23,18959.43562610229,45.5318,45.538,45.4325,45.4511,18959.4356
2007-12-13 12:45:00,73.27,73.36,73.2,73.22,7054.673721340388,45.4759,45.5318,45.4325,45.4449,7054.6737
2007-12-13 12:50:00,73.22,73.34,73.22,73.25,7826.278659611992,45.4449,45.5194,45.4449,45.4635,7826.2787
2007-12-13 12:55:00,73.23,73.27,73.2,73.23,3637.566137566137,45.4511,45.4759,45.4325,45.4511,3637.5661
2007-12-13 13:00:00,73.23,73.24,73.11,73.13,13227.513227513226,45.4511,45.4573,45.3766,45.389,13227.5132
2007-12-13 13:05:00,73.1,73.21,73.06,73.21,9149.029982363314,45.3704,45.4387,45.3456,45.4387,9149.03
2007-12-13 13:10:00,73.19,73.22,73.08,73.08,8267.195767195766,45.4263,45.4449,45.358,45.358,8267.1958
2007-12-13 13:15:00,73.07,73.1,72.94,73.02,6503.5273368606695,45.3518,45.3704,45.2711,45.3208,6503.5273
2007-12-13 13:20:00,73.02,73.04,72.92,72.92,13778.659611992944,45.3208,45.3332,45.2587,45.2587,13778.6596
2007-12-13 13:25:00,72.96,73.17,72.96,73.15,12235.449735449734,45.2835,45.4139,45.2835,45.4015,12235.4497
2007-12-13 13:30:00,73.17,73.19,72.99,73.07,33950.61728395061,45.4139,45.4263,45.3022,45.3518,33950.6173
2007-12-13 13:35:00,73.06,73.11,72.94,72.95,8708.112874779541,45.3456,45.3766,45.2711,45.2773,8708.1129
2007-12-13 13:40:00,72.94,73.05,72.92,72.99,16644.620811287477,45.2711,45.3394,45.2587,45.3022,16644.6208
2007-12-13 13:45:00,73.03,73.17,72.99,73.09,22156.08465608465,45.327,45.4139,45.3022,45.3642,22156.0847
2007-12-13 13:50:00,73.14,73.24,73.11,73.21,16424.162257495587,45.3953,45.4573,45.3766,45.4387,16424.1623
2007-12-13 13:55:00,73.21,73.25,73.11,73.16,9589.947089947089,45.4387,45.4635,45.3766,45.4077,9589.9471
2007-12-13 14:00:00,73.17,73.25,73.05,73.22,18959.43562610229,45.4139,45.4635,45.3394,45.4449,18959.4356
2007-12-13 14:05:00,73.22,73.28,73.05,73.07,37037.03703703703,45.4449,45.4821,45.3394,45.3518,37037.037
2007-12-13 14:10:00,73.08,73.11,73.01,73.03,17416.225749559082,45.358,45.3766,45.3146,45.327,17416.2257
2007-12-13 14:15:00,73.05,73.17,73.02,73.17,19841.26984126984,45.3394,45.4139,45.3208,45.4139,19841.2698
2007-12-13 14:20:00,73.19,73.21,73.07,73.16,24911.81657848324,45.4263,45.4387,45.3518,45.4077,24911.8166
2007-12-13 14:25:00,73.16,73.17,73.06,73.09,16313.932980599646,45.4077,45.4139,45.3456,45.3642,16313.933
2007-12-13 14:30:00,73.09,73.11,73.0,73.04,15762.786596119928,45.3642,45.3766,45.3084,45.3332,15762.7866
2007-12-13 14:35:00,73.03,73.05,72.97,72.99,15321.869488536153,45.327,45.3394,45.2897,45.3022,15321.8695
2007-12-13 14:40:00,72.99,73.03,72.97,73.03,7164.902998236331,45.3022,45.327,45.2897,45.327,7164.903
2007-12-13 14:45:00,73.03,73.06,72.91,73.0,20833.33333333333,45.327,45.3456,45.2525,45.3084,20833.3333
2007-12-13 14:50:00,73.02,73.06,72.95,73.01,21164.02116402116,45.3208,45.3456,45.2773,45.3146,21164.0212
2007-12-13 14:55:00,72.98,73.04,72.85,72.9,34060.84656084656,45.2959,45.3332,45.2153,45.2463,34060.8466
2007-12-13 15:00:00,72.87,73.05,72.87,73.03,29320.987654320983,45.2277,45.3394,45.2277,45.327,29320.9877
2007-12-13 15:05:00,73.03,73.06,72.93,72.96,26014.10934744268,45.327,45.3456,45.2649,45.2835,26014.1093
2007-12-13 15:10:00,72.97,72.98,72.86,72.87,22045.85537918871,45.2897,45.2959,45.2215,45.2277,22045.8554
2007-12-13 15:15:00,72.86,72.98,72.81,72.88,29210.75837742504,45.2215,45.2959,45.1904,45.2339,29210.7584
2007-12-13 15:20:00,72.88,72.97,72.72,72.78,36265.43209876543,45.2339,45.2897,45.1346,45.1718,36265.4321
2007-12-13 15:25:00,72.78,72.97,72.76,72.89,57760.14109347442,45.1718,45.2897,45.1594,45.2401,57760.1411
2007-12-13 15:30:00,72.91,73.02,72.82,72.97,89947.08994708993,45.2525,45.3208,45.1966,45.2897,89947.0899
2007-12-13 15:35:00,72.98,72.98,72.84,72.9,45745.149911816574,45.2959,45.2959,45.2091,45.2463,45745.1499
2007-12-13 15:40:00,72.89,73.13,72.87,73.09,43430.33509700176,45.2401,45.389,45.2277,45.3642,43430.3351
2007-12-13 15:45:00,73.12,73.27,73.1,73.17,30974.426807760137,45.3828,45.4759,45.3704,45.4139,30974.4268
2007-12-13 15:50:00,73.16,73.27,73.06,73.17,32186.948853615515,45.4077,45.4759,45.3456,45.4139,32186.9489
2007-12-13 15:55:00,73.14,73.3,73.14,73.23,52248.677248677246,45.3953,45.4946,45.3953,45.4511,52248.6772
2007-12-14 09:30:00,72.84,73.37,72.84,73.17,22817.460317460314,45.2091,45.538,45.2091,45.4139,22817.4603
2007-12-14 09:35:00,73.19,73.19,72.74,72.83,18849.206349206343,45.4263,45.4263,45.147,45.2028,18849.2063
2007-12-14 09:40:00,72.89,73.14,72.88,73.07,15652.557319223984,45.2401,45.3953,45.2339,45.3518,15652.5573
2007-12-14 09:45:00,73.06,73.27,72.88,73.27,18408.289241622573,45.3456,45.4759,45.2339,45.4759,18408.2892
2007-12-14 09:50:00,73.25,73.43,73.23,73.25,19841.26984126984,45.4635,45.5752,45.4511,45.4635,19841.2698
2007-12-14 09:55:00,73.23,73.38,73.17,73.26,56437.3897707231,45.4511,45.5442,45.4139,45.4697,56437.3898
2007-12-14 10:00:00,73.27,73.44,73.26,73.4,21053.79188712522,45.4759,45.5815,45.4697,45.5566,21053.7919
2007-12-14 10:05:00,73.4,73.47,73.39,73.42,20943.56261022928,45.5566,45.6001,45.5504,45.569,20943.5626
2007-12-14 10:10:00,73.43,73.47,73.24,73.26,29210.75837742504,45.5752,45.6001,45.4573,45.4697,29210.7584
2007-12-14 10:15:00,73.26,73.37,73.19,73.25,17305.996472663137,45.4697,45.538,45.4263,45.4635,17305.9965
2007-12-14 10:20:00,73.23,73.3,73.22,73.27,20943.56261022928,45.4511,45.4946,45.4449,45.4759,20943.5626
2007-12-14 10:25:00,73.28,73.29,73.17,73.19,15542.32804232804,45.4821,45.4884,45.4139,45.4263,15542.328
2007-12-14 10:30:00,73.17,73.21,73.16,73.17,41666.66666666666,45.4139,45.4387,45.4077,45.4139,41666.6667
2007-12-14 10:35:00,73.18,73.21,73.08,73.19,10141.093474426809,45.4201,45.4387,45.358,45.4263,10141.0935
2007-12-14 10:40:00,73.19,73.37,73.17,73.24,13337.742504409169,45.4263,45.538,45.4139,45.4573,13337.7425
2007-12-14 10:45:00,73.27,73.35,73.24,73.26,13668.430335097,45.4759,45.5256,45.4573,45.4697,13668.4303
2007-12-14 10:50:00,73.27,73.37,73.27,73.31,12345.679012345678,45.4759,45.538,45.4759,45.5008,12345.679
2007-12-14 10:55:00,73.32,73.39,73.3,73.35,12014.991181657848,45.507,45.5504,45.4946,45.5256,12014.9912
2007-12-14 11:00:00,73.32,73.41,73.26,73.33,19400.352733686064,45.507,45.5628,45.4697,45.5132,19400.3527
2007-12-14 11:05:00,73.35,73.37,73.19,73.25,11574.074074074071,45.5256,45.538,45.4263,45.4635,11574.0741
2007-12-14 11:10:00,73.25,73.33,73.21,73.29,10251.32275132275,45.4635,45.5132,45.4387,45.4884,10251.3228
2007-12-14 11:15:00,73.27,73.3,73.2,73.2,7385.361552028218,45.4759,45.4946,45.4325,45.4325,7385.3616
2007-12-14 11:20:00,73.2,73.23,73.11,73.14,15432.098765432096,45.4325,45.4511,45.3766,45.3953,15432.0988
2007-12-14 11:25:00,73.16,73.25,73.13,73.15,12896.825396825396,45.4077,45.4635,45.389,45.4015,12896.8254
2007-12-14 11:30:00,73.14,73.22,73.08,73.1,19841.26984126984,45.3953,45.4449,45.358,45.3704,19841.2698
2007-12-14 11:35:00,73.09,73.15,73.0,73.04,18959.43562610229,45.3642,45.4015,45.3084,45.3332,18959.4356
2007-12-14 11:40:00,73.04,73.14,72.98,73.02,25462.96296296296,45.3332,45.3953,45.2959,45.3208,25462.963
2007-12-14 11:45:00,72.98,73.07,72.98,72.98,16534.391534391532,45.2959,45.3518,45.2959,45.2959,16534.3915
2007-12-14 11:50:00,72.98,73.04,72.98,73.03,9259.259259259255,45.2959,45.3332,45.2959,45.327,9259.2593
2007-12-14 11:55:00,73.03,73.17,73.03,73.14,25683.421516754846,45.327,45.4139,45.327,45.3953,25683.4215
2007-12-14 12:00:00,73.11,73.16,72.97,72.97,7605.820105820105,45.3766,45.4077,45.2897,45.2897,7605.8201
2007-12-14 12:05:00,72.99,73.07,72.96,73.02,14550.264550264548,45.3022,45.3518,45.2835,45.3208,14550.2646
2007-12-14 12:10:00,73.02,73.06,73.0,73.02,6393.298059964726,45.3208,45.3456,45.3084,45.3208,6393.2981
2007-12-14 12:15:00,73.0,73.06,72.98,73.05,3747.7954144620808,45.3084,45.3456,45.2959,45.3394,3747.7954
2007-12-14 12:20:00,73.06,73.07,72.99,73.03,3637.566137566137,45.3456,45.3518,45.3022,45.327,3637.5661
2007-12-14 12:25:00,73.01,73.03,72.91,72.94,9479.717813051146,45.3146,45.327,45.2525,45.2711,9479.7178
2007-12-14 12:30:00,72.94,73.03,72.91,72.93,8377.42504409171,45.2711,45.327,45.2525,45.2649,8377.425
2007-12-14 12:35:00,72.92,72.98,72.88,72.96,6283.068783068782,45.2587,45.2959,45.2339,45.2835,6283.0688
2007-12-14 12:40:00,72.96,72.96,72.87,72.91,6393.298059964726,45.2835,45.2835,45.2277,45.2525,6393.2981
2007-12-14 12:45:00,72.91,73.03,72.88,73.03,10582.01058201058,45.2525,45.327,45.2339,45.327,10582.0106
2007-12-14 12:50:00,73.02,73.17,72.97,73.17,19731.040564373896,45.3208,45.4139,45.2897,45.4139,19731.0406
2007-12-14 12:55:00,73.17,73.21,73.12,73.14,16534.391534391532,45.4139,45.4387,45.3828,45.3953,16534.3915
2007-12-14 13:00:00,73.16,73.16,73.08,73.14,6944.444444444443,45.4077,45.4077,45.358,45.3953,6944.4444
2007-12-14 13:05:00,73.14,73.14,73.0,73.0,7495.5908289241615,45.3953,45.3953,45.3084,45.3084,7495.5908
2007-12-14 13:10:00,73.04,73.04,72.92,72.93,6172.839506172839,45.3332,45.3332,45.2587,45.2649,6172.8395
2007-12-14 13:15:00,72.96,72.98,72.89,72.92,12345.679012345678,45.2835,45.2959,45.2401,45.2587,12345.679
2007-12-14 13:20:00,72.93,72.99,72.86,72.96,14109.347442680775,45.2649,45.3022,45.2215,45.2835,14109.3474
2007-12-14 13:25:00,72.96,73.07,72.96,72.99,10471.781305114637,45.2835,45.3518,45.2835,45.3022,10471.7813
2007-12-14 13:30:00,72.99,72.99,72.84,72.88,6944.444444444443,45.3022,45.3022,45.2091,45.2339,6944.4444
2007-12-14 13:35:00,72.86,72.9,72.8,72.9,7164.902998236331,45.2215,45.2463,45.1842,45.2463,7164.903
2007-12-14 13:40:00,72.91,72.91,72.84,72.89,6393.298059964726,45.2525,45.2525,45.2091,45.2401,6393.2981
2007-12-14 13:45:00,72.89,72.98,72.87,72.94,13007.05467372134,45.2401,45.2959,45.2277,45.2711,13007.0547
2007-12-14 13:50:00,72.94,72.94,72.8,72.87,9920.63492063492,45.2711,45.2711,45.1842,45.2277,9920.6349
2007-12-14 13:55:00,72.88,72.98,72.86,72.91,12125.220458553791,45.2339,45.2959,45.2215,45.2525,12125.2205
2007-12-14 14:00:00,72.92,72.92,72.7,72.7,16534.391534391532,45.2587,45.2587,45.1222,45.1222,16534.3915
2007-12-14 14:05:00,72.71,72.79,72.68,72.77,12786.596119929452,45.1284,45.178,45.1097,45.1656,12786.5961
2007-12-14 14:10:00,72.79,72.88,72.78,72.83,10802.469135802468,45.178,45.2339,45.1718,45.2028,10802.4691
2007-12-14 14:15:00,72.85,72.88,72.72,72.76,11794.53262786596,45.2153,45.2339,45.1346,45.1594,11794.5326
2007-12-14 14:20:00,72.77,72.86,72.71,72.75,18408.289241622573,45.1656,45.2215,45.1284,45.1532,18408.2892
2007-12-14 14:25:00,72.77,72.77,72.69,72.73,10141.093474426809,45.1656,45.1656,45.116,45.1408,10141.0935
2007-12-14 14:30:00,72.72,72.86,72.69,72.86,42328.04232804232,45.1346,45.2215,45.116,45.2215,42328.0423
2007-12-14 14:35:00,72.82,72.89,72.78,72.78,33619.92945326278,45.1966,45.2401,45.1718,45.1718,33619.9295
2007-12-14 14:40:00,72.81,72.84,72.68,72.72,26234.567901234564,45.1904,45.2091,45.1097,45.1346,26234.5679
2007-12-14 14:45:00,72.74,72.76,72.58,72.61,13007.05467372134,45.147,45.1594,45.0477,45.0663,13007.0547
2007-12-14 14:50:00,72.59,72.66,72.54,72.66,21825.396825396823,45.0539,45.0973,45.0229,45.0973,21825.3968
2007-12-14 14:55:00,72.66,72.66,72.45,72.45,15762.786596119928,45.0973,45.0973,44.967,44.967,15762.7866
2007-12-14 15:00:00,72.47,72.49,72.35,72.4,41005.291005291,44.9794,44.9918,44.9049,44.936,41005.291
2007-12-14 15:05:00,72.42,72.67,72.41,72.67,27447.089947089946,44.9484,45.1035,44.9422,45.1035,27447.0899
2007-12-14 15:10:00,72.66,72.71,72.64,72.67,9038.80070546737,45.0973,45.1284,45.0849,45.1035,9038.8007
2007-12-14 15:15:00,72.68,72.68,72.46,72.49,17967.3721340388,45.1097,45.1097,44.9732,44.9918,17967.3721
2007-12-14 15:20:00,72.48,72.62,72.45,72.62,38470.0176366843,44.9856,45.0725,44.967,45.0725,38470.0176
2007-12-14 15:25:00,72.59,72.64,72.53,72.64,19069.66490299824,45.0539,45.0849,45.0166,45.0849,19069.6649
2007-12-14 15:30:00,72.64,72.73,72.59,72.67,16975.308641975305,45.0849,45.1408,45.0539,45.1035,16975.3086
2007-12-14 15:35:00,72.68,72.8,72.61,72.68,19179.894179894178,45.1097,45.1842,45.0663,45.1097,19179.8942
2007-12-14 15:40:00,72.68,72.69,72.49,72.54,67680.77601410935,45.1097,45.116,44.9918,45.0229,67680.776
2007-12-14 15:45:00,72.54,72.63,72.5,72.59,27888.00705467372,45.0229,45.0787,44.998,45.0539,27888.0071
2007-12-14 15:50:00,72.58,72.62,72.52,72.6,57980.59964726631,45.0477,45.0725,45.0104,45.0601,57980.5996
2007-12-14 15:55:00,72.59,72.64,72.58,72.58,58641.975308641966,45.0539,45.0849,45.0477,45.0477,58641.9753
2007-12-17 09:30:00,72.4,72.51,72.36,72.36,17746.91358024691,44.936,45.0042,44.9111,44.9111,17746.9136
2007-12-17 09:35:00,72.34,72.64,72.2,72.26,30423.28042328042,44.8987,45.0849,44.8118,44.8491,30423.2804
2007-12-17 09:40:00,72.31,72.33,71.84,71.88,31415.34391534391,44.8801,44.8925,44.5884,44.6132,31415.3439
2007-12-17 09:45:00,71.93,72.18,71.92,72.04,72200.17636684302,44.6443,44.7994,44.638,44.7125,72200.1764
2007-12-17 09:50:00,72.08,72.17,71.94,72.08,73963.84479717813,44.7374,44.7932,44.6505,44.7374,73963.8448
2007-12-17 09:55:00,72.02,72.05,71.8,71.98,28218.69488536155,44.7001,44.7187,44.5636,44.6753,28218.6949
2007-12-17 10:00:00,72.0,72.34,71.98,72.3,43209.87654320987,44.6877,44.8987,44.6753,44.8739,43209.8765
2007-12-17 10:05:00,72.29,72.37,72.0,72.04,39351.85185185185,44.8677,44.9173,44.6877,44.7125,39351.8519
2007-12-17 10:10:00,72.04,72.07,71.9,71.95,32958.55379188712,44.7125,44.7311,44.6256,44.6567,32958.5538
2007-12-17 10:15:00,71.95,72.06,71.91,72.05,40013.22751322751,44.6567,44.7249,44.6318,44.7187,40013.2275
2007-12-17 10:20:00,72.06,72.3,72.06,72.29,29320.987654320983,44.7249,44.8739,44.7249,44.8677,29320.9877
2007-12-17 10:25:00,72.28,72.36,72.26,72.31,34832.451499118164,44.8615,44.9111,44.8491,44.8801,34832.4515
2007-12-17 10:30:00,72.32,72.35,72.25,72.3,44091.71075837742,44.8863,44.9049,44.8429,44.8739,44091.7108
2007-12-17 10:35:00,72.27,72.44,72.27,72.3,35714.28571428571,44.8553,44.9608,44.8553,44.8739,35714.2857
2007-12-17 10:40:00,72.31,72.45,72.31,72.45,24470.89947089947,44.8801,44.967,44.8801,44.967,24470.8995
2007-12-17 10:45:00,72.41,72.58,72.41,72.54,29982.36331569665,44.9422,45.0477,44.9422,45.0229,29982.3633
2007-12-17 10:50:00,72.54,72.61,72.53,72.58,36596.119929453256,45.0229,45.0663,45.0166,45.0477,36596.1199
2007-12-17 10:55:00,72.57,72.63,72.56,72.6,14991.181657848325,45.0415,45.0787,45.0353,45.0601,14991.1817
2007-12-17 11:00:00,72.6,72.68,72.59,72.61,20723.104056437387,45.0601,45.1097,45.0539,45.0663,20723.1041
2007-12-17 11:05:00,72.63,72.63,72.58,72.63,16644.620811287477,45.0787,45.0787,45.0477,45.0787,16644.6208
2007-12-17 11:10:00,72.62,72.67,72.56,72.62,26895.943562610228,45.0725,45.1035,45.0353,45.0725,26895.9436
2007-12-17 11:15:00,72.61,72.65,72.6,72.62,16203.703703703704,45.0663,45.0911,45.0601,45.0725,16203.7037
2007-12-17 11:20:00,72.63,72.63,72.58,72.62,18187.830687830687,45.0787,45.0787,45.0477,45.0725,18187.8307
2007-12-17 11:25:00,72.61,72.78,72.59,72.7,16644.620811287477,45.0663,45.1718,45.0539,45.1222,16644.6208
2007-12-17 11:30:00,72.71,72.82,72.7,72.76,17746.91358024691,45.1284,45.1966,45.1222,45.1594,17746.9136
2007-12-17 11:35:00,72.75,72.77,72.72,72.73,19841.26984126984,45.1532,45.1656,45.1346,45.1408,19841.2698
2007-12-17 11:40:00,72.71,72.72,72.61,72.61,25132.27513227513,45.1284,45.1346,45.0663,45.0663,25132.2751
2007-12-17 11:45:00,72.61,72.62,72.58,72.59,20502.6455026455,45.0663,45.0725,45.0477,45.0539,20502.6455
2007-12-17 11:50:00,72.58,72.67,72.58,72.67,29651.67548500881,45.0477,45.1035,45.0477,45.1035,29651.6755
2007-12-17 11:55:00,72.66,72.7,72.64,72.69,19179.894179894178,45.0973,45.1222,45.0849,45.116,19179.8942
2007-12-17 12:00:00,72.68,72.68,72.64,72.66,19290.123456790123,45.1097,45.1097,45.0849,45.0973,19290.1235
2007-12-17 12:05:00,72.66,72.68,72.61,72.63,21935.626102292765,45.0973,45.1097,45.0663,45.0787,21935.6261
2007-12-17 12:10:00,72.63,72.64,72.58,72.59,12786.596119929452,45.0787,45.0849,45.0477,45.0539,12786.5961
2007-12-17 12:15:00,72.58,72.65,72.55,72.61,27006.17283950617,45.0477,45.0911,45.0291,45.0663,27006.1728
2007-12-17 12:20:00,72.61,72.61,72.58,72.61,14440.035273368603,45.0663,45.0663,45.0477,45.0663,14440.0353
2007-12-17 12:25:00,72.59,72.6,72.57,72.59,16975.308641975305,45.0539,45.0601,45.0415,45.0539,16975.3086
2007-12-17 12:30:00,72.59,72.67,72.58,72.63,14660.493827160491,45.0539,45.1035,45.0477,45.0787,14660.4938
2007-12-17 12:35:00,72.62,72.64,72.58,72.6,16093.474426807756,45.0725,45.0849,45.0477,45.0601,16093.4744
2007-12-17 12:40:00,72.61,72.63,72.57,72.58,32186.948853615515,45.0663,45.0787,45.0415,45.0477,32186.9489
2007-12-17 12:45:00,72.57,72.65,72.57,72.65,12455.90828924162,45.0415,45.0911,45.0415,45.0911,12455.9083
2007-12-17 12:50:00,72.66,72.76,72.64,72.73,10582.01058201058,45.0973,45.1594,45.0849,45.1408,10582.0106
2007-12-17 12:55:00,72.73,72.85,72.73,72.82,16424.162257495587,45.1408,45.2153,45.1408,45.1966,16424.1623
2007-12-17 13:00:00,72.82,72.85,72.78,72.85,12566.137566137564,45.1966,45.2153,45.1718,45.2153,12566.1376
2007-12-17 13:05:00,72.84,72.84,72.6,72.64,27667.548500881832,45.2091,45.2091,45.0601,45.0849,27667.5485
2007-12-17 13:10:00,72.63,72.65,72.54,72.6,23478.835978835978,45.0787,45.0911,45.0229,45.0601,23478.836
2007-12-17 13:15:00,72.58,72.61,72.52,72.52,35052.91005291005,45.0477,45.0663,45.0104,45.0104,35052.9101
2007-12-17 13:20:00,72.54,72.6,72.48,72.59,18959.43562610229,45.0229,45.0601,44.9856,45.0539,18959.4356
2007-12-17 13:25:00,72.59,72.62,72.52,72.61,18518.518518518515,45.0539,45.0725,45.0104,45.0663,18518.5185
2007-12-17 13:30:00,72.63,72.64,72.59,72.62,5952.380952380951,45.0787,45.0849,45.0539,45.0725,5952.381
2007-12-17 13:35:00,72.62,72.66,72.58,72.58,8597.883597883598,45.0725,45.0973,45.0477,45.0477,8597.8836
2007-12-17 13:40:00,72.59,72.63,72.57,72.62,22045.85537918871,45.0539,45.0787,45.0415,45.0725,22045.8554
2007-12-17 13:45:00,72.61,72.67,72.58,72.6,17195.767195767196,45.0663,45.1035,45.0477,45.0601,17195.7672
2007-12-17 13:50:00,72.6,72.68,72.56,72.65,24140.21164021164,45.0601,45.1097,45.0353,45.0911,24140.2116
2007-12-17 13:55:00,72.65,72.81,72.63,72.72,26014.10934744268,45.0911,45.1904,45.0787,45.1346,26014.1093
2007-12-17 14:00:00,72.72,72.78,72.66,72.76,19400.352733686064,45.1346,45.1718,45.0973,45.1594,19400.3527
2007-12-17 14:05:00,72.78,72.78,72.71,72.71,17636.68430335097,45.1718,45.1718,45.1284,45.1284,17636.6843
2007-12-17 14:10:00,72.71,72.73,72.64,72.65,16424.162257495587,45.1284,45.1408,45.0849,45.0911,16424.1623
2007-12-17 14:15:00,72.64,72.68,72.63,72.68,14219.576719576718,45.0849,45.1097,45.0787,45.1097,14219.5767
2007-12-17 14:20:00,72.68,72.77,72.65,72.67,24691.358024691355,45.1097,45.1656,45.0911,45.1035,24691.358
2007-12-17 14:25:00,72.68,72.7,72.64,72.67,13999.11816578483,45.1097,45.1222,45.0849,45.1035,13999.1182
2007-12-17 14:30:00,72.68,72.73,72.66,72.68,13999.11816578483,45.1097,45.1408,45.0973,45.1097,13999.1182
2007-12-17 14:35:00,72.68,72.68,72.65,72.68,16534.391534391532,45.1097,45.1097,45.0911,45.1097,16534.3915
2007-12-17 14:40:00,72.68,72.7,72.57,72.59,28769.841269841265,45.1097,45.1222,45.0415,45.0539,28769.8413
2007-12-17 14:45:00,72.58,72.61,72.58,72.59,19069.66490299824,45.0477,45.0663,45.0477,45.0539,19069.6649
2007-12-17 14:50:00,72.59,72.61,72.57,72.59,24801.5873015873,45.0539,45.0663,45.0415,45.0539,24801.5873
2007-12-17 14:55:00,72.59,72.64,72.58,72.6,28439.15343915344,45.0539,45.0849,45.0477,45.0601,28439.1534
2007-12-17 15:00:00,72.6,72.61,72.56,72.58,39572.31040564374,45.0601,45.0663,45.0353,45.0477,39572.3104
2007-12-17 15:05:00,72.58,72.7,72.57,72.68,66909.17107583773,45.0477,45.1222,45.0415,45.1097,66909.1711
2007-12-17 15:10:00,72.68,72.69,72.64,72.64,18738.977072310405,45.1097,45.116,45.0849,45.0849,18738.9771
2007-12-17 15:15:00,72.64,72.66,72.52,72.58,42658.73015873016,45.0849,45.0973,45.0104,45.0477,42658.7302
2007-12-17 15:20:00,72.6,72.65,72.58,72.59,42548.50088183421,45.0601,45.0911,45.0477,45.0539,42548.5009
2007-12-17 15:25:00,72.59,72.62,72.54,72.58,53571.428571428565,45.0539,45.0725,45.0229,45.0477,53571.4286
2007-12-17 15:30:00,72.58,72.6,72.56,72.58,44091.71075837742,45.0477,45.0601,45.0353,45.0477,44091.7108
2007-12-17 15:35:00,72.58,72.73,72.58,72.69,35824.514991181655,45.0477,45.1408,45.0477,45.116,35824.515
2007-12-17 15:40:00,72.7,72.71,72.58,72.59,38580.246913580246,45.1222,45.1284,45.0477,45.0539,38580.2469
2007-12-17 15:45:00,72.6,72.62,72.55,72.59,66578.48324514991,45.0601,45.0725,45.0291,45.0539,66578.4832
2007-12-17 15:50:00,72.59,72.6,72.39,72.43,73082.01058201057,45.0539,45.0601,44.9298,44.9546,73082.0106
2007-12-17 15:55:00,72.43,72.56,72.39,72.56,130180.77601410932,44.9546,45.0353,44.9298,45.0353,130180.776
2007-12-18 09:30:00,72.85,72.85,72.36,72.54,54343.03350970017,45.2153,45.2153,44.9111,45.0229,54343.0335
2007-12-18 09:35:00,72.51,72.55,72.41,72.46,22486.772486772483,45.0042,45.0291,44.9422,44.9732,22486.7725
2007-12-18 09:40:00,72.42,72.42,72.3,72.39,64373.89770723103,44.9484,44.9484,44.8739,44.9298,64373.8977
2007-12-18 09:45:00,72.41,72.72,72.31,72.59,81790.12345679011,44.9422,45.1346,44.8801,45.0539,81790.1235
2007-12-18 09:50:00,72.63,72.91,72.59,72.86,55224.86772486772,45.0787,45.2525,45.0539,45.2215,55224.8677
2007-12-18 09:55:00,72.84,72.88,72.75,72.77,31194.885361552024,45.2091,45.2339,45.1532,45.1656,31194.8854
2007-12-18 10:00:00,72.77,72.78,72.5,72.55,32517.636684303347,45.1656,45.1718,44.998,45.0291,32517.6367
2007-12-18 10:05:00,72.59,72.59,72.49,72.56,27998.23633156966,45.0539,45.0539,44.9918,45.0353,27998.2363
2007-12-18 10:10:00,72.56,72.62,72.53,72.59,28439.15343915344,45.0353,45.0725,45.0166,45.0539,28439.1534
2007-12-18 10:15:00,72.58,72.6,72.55,72.58,44091.71075837742,45.0477,45.0601,45.0291,45.0477,44091.7108
2007-12-18 10:20:00,72.59,72.59,72.55,72.57,26785.714285714283,45.0539,45.0539,45.0291,45.0415,26785.7143
2007-12-18 10:25:00,72.58,72.59,72.54,72.56,25573.192239858905,45.0477,45.0539,45.0229,45.0353,25573.1922
2007-12-18 10:30:00,72.58,72.58,72.53,72.54,46847.44268077601,45.0477,45.0477,45.0166,45.0229,46847.4427
2007-12-18 10:35:00,72.54,72.54,72.48,72.49,24360.670194003524,45.0229,45.0229,44.9856,44.9918,24360.6702
2007-12-18 10:40:00,72.5,72.55,72.45,72.53,45965.60846560846,44.998,45.0291,44.967,45.0166,45965.6085
2007-12-18 10:45:00,72.54,72.59,72.48,72.57,27777.777777777774,45.0229,45.0539,44.9856,45.0415,27777.7778
2007-12-18 10:50:00,72.56,72.59,72.5,72.54,23589.06525573192,45.0353,45.0539,44.998,45.0229,23589.0653
2007-12-18 10:55:00,72.53,72.59,72.51,72.59,15762.786596119928,45.0166,45.0539,45.0042,45.0539,15762.7866
2007-12-18 11:00:00,72.57,72.59,72.51,72.51,17636.68430335097,45.0415,45.0539,45.0042,45.0042,17636.6843
2007-12-18 11:05:00,72.5,72.55,72.44,72.49,15983.245149911814,44.998,45.0291,44.9608,44.9918,15983.2451
2007-12-18 11:10:00,72.5,72.5,72.42,72.44,15762.786596119928,44.998,44.998,44.9484,44.9608,15762.7866
2007-12-18 11:15:00,72.44,72.46,72.38,72.42,25242.50440917108,44.9608,44.9732,44.9235,44.9484,25242.5044
2007-12-18 11:20:00,72.42,72.44,72.37,72.38,23478.835978835978,44.9484,44.9608,44.9173,44.9235,23478.836
2007-12-18 11:25:00,72.39,72.44,72.36,72.38,18628.74779541446,44.9298,44.9608,44.9111,44.9235,18628.7478
2007-12-18 11:30:00,72.37,72.38,72.19,72.19,14991.181657848325,44.9173,44.9235,44.8056,44.8056,14991.1817
2007-12-18 11:35:00,72.19,72.35,72.17,72.25,20171.95767195767,44.8056,44.9049,44.7932,44.8429,20171.9577
2007-12-18 11:40:00,72.29,72.29,72.12,72.13,13227.513227513226,44.8677,44.8677,44.7622,44.7684,13227.5132
2007-12-18 11:45:00,72.13,72.13,71.95,72.0,42879.18871252204,44.7684,44.7684,44.6567,44.6877,42879.1887
2007-12-18 11:50:00,72.0,72.11,71.94,72.08,25793.65079365079,44.6877,44.756,44.6505,44.7374,25793.6508
2007-12-18 11:55:00,72.08,72.11,71.99,71.99,22486.772486772483,44.7374,44.756,44.6815,44.6815,22486.7725
2007-12-18 12:00:00,72.0,72.02,71.92,72.0,30974.426807760137,44.6877,44.7001,44.638,44.6877,30974.4268
2007-12-18 12:05:00,72.0,72.11,71.98,72.11,21935.626102292765,44.6877,44.756,44.6753,44.756,21935.6261
2007-12-18 12:10:00,72.11,72.14,72.07,72.07,20282.18694885361,44.756,44.7746,44.7311,44.7311,20282.1869
2007-12-18 12:15:00,72.08,72.12,72.02,72.04,20943.56261022928,44.7374,44.7622,44.7001,44.7125,20943.5626
2007-12-18 12:20:00,72.07,72.07,71.98,72.05,15321.869488536153,44.7311,44.7311,44.6753,44.7187,15321.8695
2007-12-18 12:25:00,72.05,72.06,71.94,71.94,9810.405643738975,44.7187,44.7249,44.6505,44.6505,9810.4056
2007-12-18 12:30:00,71.96,71.98,71.9,71.91,14219.576719576718,44.6629,44.6753,44.6256,44.6318,14219.5767
2007-12-18 12:35:00,71.93,71.97,71.88,71.89,11684.303350970016,44.6443,44.6691,44.6132,44.6194,11684.3034
2007-12-18 12:40:00,71.89,71.93,71.81,71.87,19400.352733686064,44.6194,44.6443,44.5698,44.607,19400.3527
2007-12-18 12:45:00,71.9,71.97,71.86,71.93,14329.805996472662,44.6256,44.6691,44.6008,44.6443,14329.806
2007-12-18 12:50:00,71.93,71.95,71.87,71.95,11243.38624338624,44.6443,44.6567,44.607,44.6567,11243.3862
2007-12-18 12:55:00,71.94,72.0,71.94,71.99,17636.68430335097,44.6505,44.6877,44.6505,44.6815,17636.6843
2007-12-18 13:00:00,71.99,71.99,71.85,71.87,8708.112874779541,44.6815,44.6815,44.5946,44.607,8708.1129
2007-12-18 13:05:00,71.89,72.0,71.88,71.99,10471.781305114637,44.6194,44.6877,44.6132,44.6815,10471.7813
2007-12-18 13:10:00,71.99,72.0,71.94,71.94,2645.502645502645,44.6815,44.6877,44.6505,44.6505,2645.5026
2007-12-18 13:15:00,71.94,72.0,71.92,71.92,9920.63492063492,44.6505,44.6877,44.638,44.638,9920.6349
2007-12-18 13:20:00,71.92,72.05,71.92,72.04,12235.449735449734,44.638,44.7187,44.638,44.7125,12235.4497
2007-12-18 13:25:00,72.04,72.08,72.01,72.01,11574.074074074071,44.7125,44.7374,44.6939,44.6939,11574.0741
2007-12-18 13:30:00,72.01,72.12,71.99,72.11,14770.723104056437,44.6939,44.7622,44.6815,44.756,14770.7231
2007-12-18 13:35:00,72.11,72.12,72.0,72.0,11574.074074074071,44.756,44.7622,44.6877,44.6877,11574.0741
2007-12-18 13:40:00,72.01,72.08,71.94,71.95,18959.43562610229,44.6939,44.7374,44.6505,44.6567,18959.4356
2007-12-18 13:45:00,71.97,72.0,71.88,71.93,14550.264550264548,44.6691,44.6877,44.6132,44.6443,14550.2646
2007-12-18 13:50:00,71.95,71.95,71.82,71.82,13668.430335097,44.6567,44.6567,44.576,44.576,13668.4303
2007-12-18 13:55:00,71.84,71.89,71.79,71.8,17636.68430335097,44.5884,44.6194,44.5574,44.5636,17636.6843
2007-12-18 14:00:00,71.8,71.89,71.79,71.83,26014.10934744268,44.5636,44.6194,44.5574,44.5822,26014.1093
2007-12-18 14:05:00,71.83,71.95,71.72,71.9,27447.089947089946,44.5822,44.6567,44.5139,44.6256,27447.0899
2007-12-18 14:10:00,71.9,72.0,71.9,71.92,17195.767195767196,44.6256,44.6877,44.6256,44.638,17195.7672
2007-12-18 14:15:00,71.92,71.98,71.83,71.92,22927.68959435626,44.638,44.6753,44.5822,44.638,22927.6896
2007-12-18 14:20:00,71.93,71.94,71.78,71.78,20833.33333333333,44.6443,44.6505,44.5512,44.5512,20833.3333
2007-12-18 14:25:00,71.77,71.81,71.74,71.77,21053.79188712522,44.5449,44.5698,44.5263,44.5449,21053.7919
2007-12-18 14:30:00,71.78,71.9,71.75,71.87,27447.089947089946,44.5512,44.6256,44.5325,44.607,27447.0899
2007-12-18 14:35:00,71.84,71.88,71.77,71.79,17746.91358024691,44.5884,44.6132,44.5449,44.5574,17746.9136
2007-12-18 14:40:00,71.79,71.81,71.75,71.77,19951.499118165782,44.5574,44.5698,44.5325,44.5449,19951.4991
2007-12-18 14:45:00,71.77,71.78,71.65,71.67,22376.54320987654,44.5449,44.5512,44.4705,44.4829,22376.5432
2007-12-18 14:50:00,71.66,71.73,71.66,71.67,16754.85008818342,44.4767,44.5201,44.4767,44.4829,16754.8501
2007-12-18 14:55:00,71.67,71.74,71.61,71.66,20282.18694885361,44.4829,44.5263,44.4456,44.4767,20282.1869
2007-12-18 15:00:00,71.66,71.76,71.62,71.72,22597.001763668428,44.4767,44.5387,44.4518,44.5139,22597.0018
2007-12-18 15:05:00,71.72,71.79,71.69,71.69,23809.52380952381,44.5139,44.5574,44.4953,44.4953,23809.5238
2007-12-18 15:10:00,71.68,71.7,71.61,71.63,24581.12874779541,44.4891,44.5015,44.4456,44.4581,24581.1287
2007-12-18 15:15:00,71.64,71.7,71.61,71.7,28769.841269841265,44.4643,44.5015,44.4456,44.5015,28769.8413
2007-12-18 15:20:00,71.68,71.7,71.58,71.61,21053.79188712522,44.4891,44.5015,44.427,44.4456,21053.7919
2007-12-18 15:25:00,71.61,71.78,71.61,71.71,27336.860670194,44.4456,44.5512,44.4456,44.5077,27336.8607
2007-12-18 15:30:00,71.71,71.75,71.64,71.7,35383.59788359788,44.5077,44.5325,44.4643,44.5015,35383.5979
2007-12-18 15:35:00,71.7,71.92,71.7,71.92,25793.65079365079,44.5015,44.638,44.5015,44.638,25793.6508
2007-12-18 15:40:00,71.95,72.0,71.93,71.98,25352.73368606701,44.6567,44.6877,44.6443,44.6753,25352.7337
2007-12-18 15:45:00,71.97,71.99,71.8,71.81,35493.82716049382,44.6691,44.6815,44.5636,44.5698,35493.8272
2007-12-18 15:50:00,71.8,71.9,71.72,71.88,23809.52380952381,44.5636,44.6256,44.5139,44.6132,23809.5238
2007-12-18 15:55:00,71.87,71.87,71.72,71.74,58862.433862433856,44.607,44.607,44.5139,44.5263,58862.4339
2007-12-19 09:30:00,72.19,72.19,71.28,71.33,57098.76543209876,44.8056,44.8056,44.2408,44.2719,57098.7654
2007-12-19 09:35:00,71.37,71.38,71.12,71.22,38580.246913580246,44.2967,44.3029,44.1415,44.2036,38580.2469
2007-12-19 09:40:00,71.19,71.31,70.78,70.97,63381.83421516754,44.185,44.2594,43.9305,44.0484,63381.8342
2007-12-19 09:45:00,71.0,71.22,70.92,71.08,33950.61728395061,44.067,44.2036,44.0174,44.1167,33950.6173
2007-12-19 09:50:00,70.98,71.17,70.95,71.09,68562.61022927689,44.0546,44.1725,44.036,44.1229,68562.6102
2007-12-19 09:55:00,71.09,71.11,71.01,71.03,29100.529100529096,44.1229,44.1353,44.0732,44.0857,29100.5291
2007-12-19 10:00:00,71.07,71.09,70.84,70.92,39902.998236331565,44.1105,44.1229,43.9677,44.0174,39902.9982
2007-12-19 10:05:00,70.89,71.09,70.89,71.08,25793.65079365079,43.9988,44.1229,43.9988,44.1167,25793.6508
2007-12-19 10:10:00,71.07,71.16,70.98,71.11,29320.987654320983,44.1105,44.1663,44.0546,44.1353,29320.9877
2007-12-19 10:15:00,71.09,71.11,70.92,70.95,24691.358024691355,44.1229,44.1353,44.0174,44.036,24691.358
2007-12-19 10:20:00,70.95,71.09,70.93,70.97,19179.894179894178,44.036,44.1229,44.0236,44.0484,19179.8942
2007-12-19 10:25:00,71.0,71.07,70.92,71.04,19069.66490299824,44.067,44.1105,44.0174,44.0919,19069.6649
2007-12-19 10:30:00,71.07,71.09,70.88,70.96,41556.43738977072,44.1105,44.1229,43.9926,44.0422,41556.4374
2007-12-19 10:35:00,70.94,71.28,70.94,71.25,36485.89065255732,44.0298,44.2408,44.0298,44.2222,36485.8907
2007-12-19 10:40:00,71.26,71.37,71.22,71.37,35383.59788359788,44.2284,44.2967,44.2036,44.2967,35383.5979
2007-12-19 10:45:00,71.34,71.47,71.34,71.44,18298.059964726628,44.2781,44.3587,44.2781,44.3401,18298.06
2007-12-19 10:50:00,71.44,71.47,71.23,71.32,57760.14109347442,44.3401,44.3587,44.2098,44.2656,57760.1411
2007-12-19 10:55:00,71.31,71.34,71.27,71.32,24911.81657848324,44.2594,44.2781,44.2346,44.2656,24911.8166
2007-12-19 11:00:00,71.32,71.44,71.31,71.44,18628.74779541446,44.2656,44.3401,44.2594,44.3401,18628.7478
2007-12-19 11:05:00,71.43,71.6,71.43,71.58,22927.68959435626,44.3339,44.4394,44.3339,44.427,22927.6896
2007-12-19 11:10:00,71.58,71.65,71.56,71.6,31635.8024691358,44.427,44.4705,44.4146,44.4394,31635.8025
2007-12-19 11:15:00,71.61,71.63,71.49,71.6,28990.299823633155,44.4456,44.4581,44.3712,44.4394,28990.2998
2007-12-19 11:20:00,71.59,71.63,71.36,71.59,46296.29629629629,44.4332,44.4581,44.2905,44.4332,46296.2963
2007-12-19 11:25:00,71.61,71.63,71.51,71.51,41666.66666666666,44.4456,44.4581,44.3836,44.3836,41666.6667
2007-12-19 11:30:00,71.51,71.56,71.47,71.54,42107.58377425044,44.3836,44.4146,44.3587,44.4022,42107.5838
2007-12-19 11:35:00,71.54,71.61,71.48,71.51,36596.119929453256,44.4022,44.4456,44.365,44.3836,36596.1199
2007-12-19 11:40:00,71.51,71.55,71.45,71.45,30423.28042328042,44.3836,44.4084,44.3463,44.3463,30423.2804
2007-12-19 11:45:00,71.45,71.54,71.4,71.49,40564.37389770723,44.3463,44.4022,44.3153,44.3712,40564.3739
2007-12-19 11:50:00,71.48,71.52,71.41,71.41,45304.2328042328,44.365,44.3898,44.3215,44.3215,45304.2328
2007-12-19 11:55:00,71.41,71.41,71.24,71.32,35934.7442680776,44.3215,44.3215,44.216,44.2656,35934.7443
2007-12-19 12:00:00,71.33,71.41,71.31,71.38,17305.996472663137,44.2719,44.3215,44.2594,44.3029,17305.9965
2007-12-19 12:05:00,71.37,71.5,71.35,71.49,23368.60670194004,44.2967,44.3774,44.2843,44.3712,23368.6067
2007-12-19 12:10:00,71.49,71.6,71.49,71.58,24691.358024691355,44.3712,44.4394,44.3712,44.427,24691.358
2007-12-19 12:15:00,71.59,71.65,71.55,71.64,28328.92416225749,44.4332,44.4705,44.4084,44.4643,28328.9242
2007-12-19 12:20:00,71.64,71.72,71.62,71.62,34391.53439153439,44.4643,44.5139,44.4518,44.4518,34391.5344
2007-12-19 12:25:00,71.63,71.68,71.63,71.68,31194.885361552024,44.4581,44.4891,44.4581,44.4891,31194.8854
2007-12-19 12:30:00,71.68,71.72,71.63,71.71,24470.89947089947,44.4891,44.5139,44.4581,44.5077,24470.8995
2007-12-19 12:35:00,71.71,71.81,71.68,71.8,22817.460317460314,44.5077,44.5698,44.4891,44.5636,22817.4603
2007-12-19 12:40:00,71.8,71.8,71.71,71.72,28659.611992945323,44.5636,44.5636,44.5077,44.5139,28659.612
2007-12-19 12:45:00,71.72,71.78,71.6,71.67,28880.07054673721,44.5139,44.5512,44.4394,44.4829,28880.0705
2007-12-19 12:50:00,71.66,71.7,71.55,71.61,23809.52380952381,44.4767,44.5015,44.4084,44.4456,23809.5238
2007-12-19 12:55:00,71.59,71.61,71.39,71.41,21825.396825396823,44.4332,44.4456,44.3091,44.3215,21825.3968
2007-12-19 13:00:00,71.4,71.47,71.26,71.31,28108.465608465605,44.3153,44.3587,44.2284,44.2594,28108.4656
2007-12-19 13:05:00,71.31,71.45,71.31,71.38,14660.493827160491,44.2594,44.3463,44.2594,44.3029,14660.4938
2007-12-19 13:10:00,71.36,71.41,71.29,71.31,20833.33333333333,44.2905,44.3215,44.247,44.2594,20833.3333
2007-12-19 13:15:00,71.31,71.34,71.24,71.27,25132.27513227513,44.2594,44.2781,44.216,44.2346,25132.2751
2007-12-19 13:20:00,71.26,71.28,71.16,71.19,22376.54320987654,44.2284,44.2408,44.1663,44.185,22376.5432
2007-12-19 13:25:00,71.19,71.33,71.19,71.33,47067.90123456789,44.185,44.2719,44.185,44.2719,47067.9012
2007-12-19 13:30:00,71.32,71.39,71.27,71.31,18408.289241622573,44.2656,44.3091,44.2346,44.2594,18408.2892
2007-12-19 13:35:00,71.31,71.43,71.29,71.43,37257.49559082892,44.2594,44.3339,44.247,44.3339,37257.4956
2007-12-19 13:40:00,71.44,71.54,71.36,71.54,15762.786596119928,44.3401,44.4022,44.2905,44.4022,15762.7866
2007-12-19 13:45:00,71.55,71.55,71.39,71.41,35714.28571428571,44.4084,44.4084,44.3091,44.3215,35714.2857
2007-12-19 13:50:00,71.41,71.49,71.22,71.26,59744.2680776014,44.3215,44.3712,44.2036,44.2284,59744.2681
2007-12-19 13:55:00,71.25,71.26,71.2,71.22,35604.056437389765,44.2222,44.2284,44.1912,44.2036,35604.0564
2007-12-19 14:00:00,71.22,71.3,71.18,71.26,58972.6631393298,44.2036,44.2532,44.1788,44.2284,58972.6631
2007-12-19 14:05:00,71.26,71.33,71.24,71.33,41005.291005291,44.2284,44.2719,44.216,44.2719,41005.291
2007-12-19 14:10:00,71.32,71.47,71.32,71.38,45083.77425044091,44.2656,44.3587,44.2656,44.3029,45083.7743
2007-12-19 14:15:00,71.4,71.46,71.32,71.32,35052.91005291005,44.3153,44.3525,44.2656,44.2656,35052.9101
2007-12-19 14:20:00,71.34,71.34,71.18,71.27,64153.43915343915,44.2781,44.2781,44.1788,44.2346,64153.4392
2007-12-19 14:25:00,71.29,71.48,71.24,71.36,33619.92945326278,44.247,44.365,44.216,44.2905,33619.9295
2007-12-19 14:30:00,71.36,71.47,71.31,71.43,23699.294532627864,44.2905,44.3587,44.2594,44.3339,23699.2945
2007-12-19 14:35:00,71.44,71.5,71.41,71.41,19069.66490299824,44.3401,44.3774,44.3215,44.3215,19069.6649
2007-12-19 14:40:00,71.43,71.59,71.39,71.58,23258.377425044087,44.3339,44.4332,44.3091,44.427,23258.3774
2007-12-19 14:45:00,71.58,71.69,71.48,71.67,32958.55379188712,44.427,44.4953,44.365,44.4829,32958.5538
2007-12-19 14:50:00,71.69,71.72,71.52,71.55,25462.96296296296,44.4953,44.5139,44.3898,44.4084,25462.963
2007-12-19 14:55:00,71.55,71.72,71.55,71.7,35934.7442680776,44.4084,44.5139,44.4084,44.5015,35934.7443
2007-12-19 15:00:00,71.71,71.73,71.65,71.71,47508.81834215167,44.5077,44.5201,44.4705,44.5077,47508.8183
2007-12-19 15:05:00,71.7,71.7,71.54,71.54,27777.777777777774,44.5015,44.5015,44.4022,44.4022,27777.7778
2007-12-19 15:10:00,71.56,71.63,71.45,71.5,27226.631393298056,44.4146,44.4581,44.3463,44.3774,27226.6314
2007-12-19 15:15:00,71.5,71.63,71.49,71.59,20061.728395061727,44.3774,44.4581,44.3712,44.4332,20061.7284
2007-12-19 15:20:00,71.59,71.61,71.39,71.44,29210.75837742504,44.4332,44.4456,44.3091,44.3401,29210.7584
2007-12-19 15:25:00,71.41,71.49,71.4,71.41,32738.09523809524,44.3215,44.3712,44.3153,44.3215,32738.0952
2007-12-19 15:30:00,71.43,71.5,71.38,71.4,30974.426807760137,44.3339,44.3774,44.3029,44.3153,30974.4268
2007-12-19 15:35:00,71.4,71.49,71.34,71.44,44753.08641975308,44.3153,44.3712,44.2781,44.3401,44753.0864
2007-12-19 15:40:00,71.44,71.46,71.35,71.39,98434.7442680776,44.3401,44.3525,44.2843,44.3091,98434.7443
2007-12-19 15:45:00,71.38,71.4,71.2,71.23,66578.48324514991,44.3029,44.3153,44.1912,44.2098,66578.4832
2007-12-19 15:50:00,71.23,71.32,71.22,71.31,114087.30158730155,44.2098,44.2656,44.2036,44.2594,114087.3016
2007-12-19 15:55:00,71.31,71.37,71.3,71.32,100198.41269841268,44.2594,44.2967,44.2532,44.2656,100198.4127
2007-12-20 09:30:00,71.79,72.57,71.79,72.32,45083.77425044091,44.5574,45.0415,44.5574,44.8863,45083.7743
2007-12-20 09:35:00,72.32,72.61,72.23,72.61,31084.65608465608,44.8863,45.0663,44.8304,45.0663,31084.6561
2007-12-20 09:40:00,72.58,72.67,72.54,72.6,36485.89065255732,45.0477,45.1035,45.0229,45.0601,36485.8907
2007-12-20 09:45:00,72.6,72.64,72.54,72.59,35824.514991181655,45.0601,45.0849,45.0229,45.0539,35824.515
2007-12-20 09:50:00,72.59,72.65,72.51,72.61,18408.289241622573,45.0539,45.0911,45.0042,45.0663,18408.2892
2007-12-20 09:55:00,72.63,72.71,72.56,72.6,21604.938271604937,45.0787,45.1284,45.0353,45.0601,21604.9383
2007-12-20 10:00:00,72.58,72.69,72.57,72.58,35493.82716049382,45.0477,45.116,45.0415,45.0477,35493.8272
2007-12-20 10:05:00,72.58,72.63,72.53,72.61,18518.518518518515,45.0477,45.0787,45.0166,45.0663,18518.5185
2007-12-20 10:10:00,72.59,72.66,72.57,72.65,13007.05467372134,45.0539,45.0973,45.0415,45.0911,13007.0547
2007-12-20 10:15:00,72.66,72.66,72.56,72.59,21384.47971781305,45.0973,45.0973,45.0353,45.0539,21384.4797
2007-12-20 10:20:00,72.59,72.6,72.55,72.57,20171.95767195767,45.0539,45.0601,45.0291,45.0415,20171.9577
2007-12-20 10:25:00,72.58,72.64,72.56,72.57,33619.92945326278,45.0477,45.0849,45.0353,45.0415,33619.9295
2007-12-20 10:30:00,72.57,72.66,72.53,72.53,30313.05114638448,45.0415,45.0973,45.0166,45.0166,30313.0511
2007-12-20 10:35:00,72.53,72.58,72.51,72.56,12014.991181657848,45.0166,45.0477,45.0042,45.0353,12014.9912
2007-12-20 10:40:00,72.58,72.58,72.52,72.58,16975.308641975305,45.0477,45.0477,45.0104,45.0477,16975.3086
2007-12-20 10:45:00,72.58,72.64,72.5,72.54,27557.319223985887,45.0477,45.0849,44.998,45.0229,27557.3192
2007-12-20 10:50:00,72.54,72.57,72.5,72.57,11574.074074074071,45.0229,45.0415,44.998,45.0415,11574.0741
2007-12-20 10:55:00,72.54,72.57,72.37,72.55,17857.142857142855,45.0229,45.0415,44.9173,45.0291,17857.1429
2007-12-20 11:00:00,72.55,72.57,72.43,72.56,20723.104056437387,45.0291,45.0415,44.9546,45.0353,20723.1041
2007-12-20 11:05:00,72.57,72.62,72.52,72.6,22045.85537918871,45.0415,45.0725,45.0104,45.0601,22045.8554
2007-12-20 11:10:00,72.62,72.62,72.57,72.59,12896.825396825396,45.0725,45.0725,45.0415,45.0539,12896.8254
2007-12-20 11:15:00,72.58,72.64,72.51,72.52,33509.70017636684,45.0477,45.0849,45.0042,45.0104,33509.7002
2007-12-20 11:20:00,72.53,72.54,72.42,72.52,30864.197530864192,45.0166,45.0229,44.9484,45.0104,30864.1975
2007-12-20 11:25:00,72.5,72.58,72.49,72.56,16093.474426807756,44.998,45.0477,44.9918,45.0353,16093.4744
2007-12-20 11:30:00,72.58,72.6,72.54,72.57,12566.137566137564,45.0477,45.0601,45.0229,45.0415,12566.1376
2007-12-20 11:35:00,72.57,72.59,72.56,72.58,5401.234567901234,45.0415,45.0539,45.0353,45.0477,5401.2346
2007-12-20 11:40:00,72.57,72.68,72.55,72.59,9149.029982363314,45.0415,45.1097,45.0291,45.0539,9149.03
2007-12-20 11:45:00,72.58,72.66,72.53,72.57,11794.53262786596,45.0477,45.0973,45.0166,45.0415,11794.5326
2007-12-20 11:50:00,72.6,72.62,72.56,72.59,6283.068783068782,45.0601,45.0725,45.0353,45.0539,6283.0688
2007-12-20 11:55:00,72.59,72.65,72.59,72.63,4519.400352733685,45.0539,45.0911,45.0539,45.0787,4519.4004
2007-12-20 12:00:00,72.62,72.62,72.55,72.58,31305.11463844797,45.0725,45.0725,45.0291,45.0477,31305.1146
2007-12-20 12:05:00,72.57,72.67,72.57,72.59,21053.79188712522,45.0415,45.1035,45.0415,45.0539,21053.7919
2007-12-20 12:10:00,72.6,72.66,72.54,72.54,45634.92063492063,45.0601,45.0973,45.0229,45.0229,45634.9206
2007-12-20 12:15:00,72.56,72.59,72.49,72.59,27888.00705467372,45.0353,45.0539,44.9918,45.0539,27888.0071
2007-12-20 12:20:00,72.58,72.58,72.45,72.49,27447.089947089946,45.0477,45.0477,44.967,44.9918,27447.0899
2007-12-20 12:25:00,72.48,72.54,72.48,72.49,13778.659611992944,44.9856,45.0229,44.9856,44.9918,13778.6596
2007-12-20 12:30:00,72.49,72.55,72.46,72.54,32627.86596119929,44.9918,45.0291,44.9732,45.0229,32627.866
2007-12-20 12:35:00,72.53,72.59,72.52,72.59,47067.90123456789,45.0166,45.0539,45.0104,45.0539,47067.9012
2007-12-20 12:40:00,72.59,72.61,72.53,72.58,26675.485008818338,45.0539,45.0663,45.0166,45.0477,26675.485
2007-12-20 12:45:00,72.58,72.61,72.51,72.56,16865.079365079364,45.0477,45.0663,45.0042,45.0353,16865.0794
2007-12-20 12:50:00,72.55,72.58,72.51,72.54,19510.58201058201,45.0291,45.0477,45.0042,45.0229,19510.582
2007-12-20 12:55:00,72.54,72.59,72.52,72.59,6503.5273368606695,45.0229,45.0539,45.0104,45.0539,6503.5273
2007-12-20 13:00:00,72.57,72.61,72.44,72.5,12455.90828924162,45.0415,45.0663,44.9608,44.998,12455.9083
2007-12-20 13:05:00,72.52,72.56,72.49,72.56,2976.190476190476,45.0104,45.0353,44.9918,45.0353,2976.1905
2007-12-20 13:10:00,72.51,72.53,72.36,72.39,18518.518518518515,45.0042,45.0166,44.9111,44.9298,18518.5185
2007-12-20 13:15:00,72.38,72.42,72.37,72.37,13668.430335097,44.9235,44.9484,44.9173,44.9173,13668.4303
2007-12-20 13:20:00,72.39,72.49,72.35,72.4,48721.34038800705,44.9298,44.9918,44.9049,44.936,48721.3404
2007-12-20 13:25:00,72.41,72.53,72.39,72.48,13227.513227513226,44.9422,45.0166,44.9298,44.9856,13227.5132
2007-12-20 13:30:00,72.46,72.55,72.43,72.49,28990.299823633155,44.9732,45.0291,44.9546,44.9918,28990.2998
2007-12-20 13:35:00,72.49,72.54,72.39,72.51,29541.44620811288,44.9918,45.0229,44.9298,45.0042,29541.4462
2007-12-20 13:40:00,72.51,72.53,72.4,72.44,28328.92416225749,45.0042,45.0166,44.936,44.9608,28328.9242
2007-12-20 13:45:00,72.46,72.47,72.43,72.47,10471.781305114637,44.9732,44.9794,44.9546,44.9794,10471.7813
2007-12-20 13:50:00,72.47,72.48,72.4,72.48,27888.00705467372,44.9794,44.9856,44.936,44.9856,27888.0071
2007-12-20 13:55:00,72.46,72.48,72.34,72.36,84766.31393298059,44.9732,44.9856,44.8987,44.9111,84766.3139
2007-12-20 14:00:00,72.36,72.36,72.18,72.23,18849.206349206343,44.9111,44.9111,44.7994,44.8304,18849.2063
2007-12-20 14:05:00,72.22,72.29,72.2,72.23,11684.303350970016,44.8242,44.8677,44.8118,44.8304,11684.3034
2007-12-20 14:10:00,72.22,72.32,72.19,72.2,27226.631393298056,44.8242,44.8863,44.8056,44.8118,27226.6314
2007-12-20 14:15:00,72.2,72.43,72.2,72.39,25352.73368606701,44.8118,44.9546,44.8118,44.9298,25352.7337
2007-12-20 14:20:00,72.4,72.55,72.39,72.49,31856.261022927687,44.936,45.0291,44.9298,44.9918,31856.261
2007-12-20 14:25:00,72.49,72.55,72.45,72.53,17857.142857142855,44.9918,45.0291,44.967,45.0166,17857.1429
2007-12-20 14:30:00,72.52,72.58,72.49,72.58,16093.474426807756,45.0104,45.0477,44.9918,45.0477,16093.4744
2007-12-20 14:35:00,72.57,72.59,72.51,72.55,13888.888888888889,45.0415,45.0539,45.0042,45.0291,13888.8889
2007-12-20 14:40:00,72.56,72.56,72.51,72.51,8377.42504409171,45.0353,45.0353,45.0042,45.0042,8377.425
2007-12-20 14:45:00,72.51,72.52,72.47,72.47,4078.483245149912,45.0042,45.0104,44.9794,44.9794,4078.4832
2007-12-20 14:50:00,72.47,72.52,72.43,72.43,23589.06525573192,44.9794,45.0104,44.9546,44.9546,23589.0653
2007-12-20 14:55:00,72.43,72.44,72.37,72.38,19951.499118165782,44.9546,44.9608,44.9173,44.9235,19951.4991
2007-12-20 15:00:00,72.37,72.37,72.19,72.21,55445.3262786596,44.9173,44.9173,44.8056,44.818,55445.3263
2007-12-20 15:05:00,72.21,72.24,72.13,72.14,20723.104056437387,44.818,44.8367,44.7684,44.7746,20723.1041
2007-12-20 15:10:00,72.14,72.25,72.14,72.21,32407.407407407405,44.7746,44.8429,44.7746,44.818,32407.4074
2007-12-20 15:15:00,72.21,72.32,72.21,72.27,15101.410934744266,44.818,44.8863,44.818,44.8553,15101.4109
2007-12-20 15:20:00,72.27,72.27,72.19,72.21,18077.60141093474,44.8553,44.8553,44.8056,44.818,18077.6014
2007-12-20 15:25:00,72.19,72.19,71.78,71.96,47729.27689594356,44.8056,44.8056,44.5512,44.6629,47729.2769
2007-12-20 15:30:00,71.96,71.96,71.9,71.96,42107.58377425044,44.6629,44.6629,44.6256,44.6629,42107.5838
2007-12-20 15:35:00,71.92,72.04,71.91,72.02,41005.291005291,44.638,44.7125,44.6318,44.7001,41005.291
2007-12-20 15:40:00,72.02,72.1,72.01,72.08,37588.18342151675,44.7001,44.7498,44.6939,44.7374,37588.1834
2007-12-20 15:45:00,72.07,72.18,72.03,72.18,42989.41798941798,44.7311,44.7994,44.7063,44.7994,42989.418
2007-12-20 15:50:00,72.19,72.39,72.19,72.37,25573.192239858905,44.8056,44.9298,44.8056,44.9173,25573.1922
2007-12-20 15:55:00,72.37,72.41,72.36,72.41,50154.32098765432,44.9173,44.9422,44.9111,44.9422,50154.321
2007-12-21 09:30:00,73.37,74.05,72.84,73.28,676036.1552028218,45.538,45.9601,45.2091,45.4821,676036.1552
2007-12-21 09:35:00,73.28,73.39,73.12,73.36,25462.96296296296,45.4821,45.5504,45.3828,45.5318,25462.963
2007-12-21 09:40:00,73.39,73.44,73.27,73.39,14660.493827160491,45.5504,45.5815,45.4759,45.5504,14660.4938
2007-12-21 09:45:00,73.44,73.66,73.42,73.57,25352.73368606701,45.5815,45.718,45.569,45.6621,25352.7337
2007-12-21 09:50:00,73.56,73.56,73.32,73.32,13447.971781305114,45.6559,45.6559,45.507,45.507,13447.9718
2007-12-21 09:55:00,73.34,73.37,73.29,73.34,10912.698412698412,45.5194,45.538,45.4884,45.5194,10912.6984
2007-12-21 10:00:00,73.33,73.48,73.27,73.39,10141.093474426809,45.5132,45.6063,45.4759,45.5504,10141.0935
2007-12-21 10:05:00,73.41,73.48,73.33,73.37,17746.91358024691,45.5628,45.6063,45.5132,45.538,17746.9136
2007-12-21 10:10:00,73.41,73.47,73.31,73.44,9589.947089947089,45.5628,45.6001,45.5008,45.5815,9589.9471
2007-12-21 10:15:00,73.47,73.6,73.47,73.49,18849.206349206343,45.6001,45.6808,45.6001,45.6125,18849.2063
2007-12-21 10:20:00,73.51,73.51,73.39,73.42,11574.074074074071,45.6249,45.6249,45.5504,45.569,11574.0741
2007-12-21 10:25:00,73.42,73.42,73.21,73.21,10471.781305114637,45.569,45.569,45.4387,45.4387,10471.7813
2007-12-21 10:30:00,73.24,73.24,73.11,73.14,15873.015873015873,45.4573,45.4573,45.3766,45.3953,15873.0159
2007-12-21 10:35:00,73.11,73.19,73.06,73.16,9369.488536155202,45.3766,45.4263,45.3456,45.4077,9369.4885
2007-12-21 10:40:00,73.15,73.15,73.03,73.03,8487.654320987653,45.4015,45.4015,45.327,45.327,8487.6543
2007-12-21 10:45:00,73.03,73.06,72.95,72.96,14219.576719576718,45.327,45.3456,45.2773,45.2835,14219.5767
2007-12-21 10:50:00,72.97,72.97,72.86,72.86,6062.610229276896,45.2897,45.2897,45.2215,45.2215,6062.6102
2007-12-21 10:55:00,72.86,72.89,72.84,72.88,7936.507936507935,45.2215,45.2401,45.2091,45.2339,7936.5079
2007-12-21 11:00:00,72.88,72.88,72.81,72.86,10471.781305114637,45.2339,45.2339,45.1904,45.2215,10471.7813
2007-12-21 11:05:00,72.88,72.94,72.84,72.94,13447.971781305114,45.2339,45.2711,45.2091,45.2711,13447.9718
2007-12-21 11:10:00,72.95,72.98,72.88,72.95,15101.410934744266,45.2773,45.2959,45.2339,45.2773,15101.4109
2007-12-21 11:15:00,72.96,72.96,72.88,72.88,10141.093474426809,45.2835,45.2835,45.2339,45.2339,10141.0935
2007-12-21 11:20:00,72.91,72.95,72.86,72.88,10251.32275132275,45.2525,45.2773,45.2215,45.2339,10251.3228
2007-12-21 11:25:00,72.88,72.94,72.87,72.9,10912.698412698412,45.2339,45.2711,45.2277,45.2463,10912.6984
2007-12-21 11:30:00,72.87,72.89,72.83,72.86,8267.195767195766,45.2277,45.2401,45.2028,45.2215,8267.1958
2007-12-21 11:35:00,72.86,72.9,72.81,72.9,19069.66490299824,45.2215,45.2463,45.1904,45.2463,19069.6649
2007-12-21 11:40:00,72.9,72.9,72.87,72.88,5291.00529100529,45.2463,45.2463,45.2277,45.2339,5291.0053
2007-12-21 11:45:00,72.88,72.88,72.85,72.88,11684.303350970016,45.2339,45.2339,45.2153,45.2339,11684.3034
2007-12-21 11:50:00,72.88,72.93,72.81,72.81,14880.95238095238,45.2339,45.2649,45.1904,45.1904,14880.9524
2007-12-21 11:55:00,72.84,72.94,72.8,72.94,17746.91358024691,45.2091,45.2711,45.1842,45.2711,17746.9136
2007-12-21 12:00:00,72.94,73.01,72.88,72.88,16313.932980599646,45.2711,45.3146,45.2339,45.2339,16313.933
2007-12-21 12:05:00,72.9,72.97,72.88,72.95,13447.971781305114,45.2463,45.2897,45.2339,45.2773,13447.9718
2007-12-21 12:10:00,72.95,73.04,72.94,73.01,12235.449735449734,45.2773,45.3332,45.2711,45.3146,12235.4497
2007-12-21 12:15:00,73.02,73.04,72.98,72.98,11133.156966490298,45.3208,45.3332,45.2959,45.2959,11133.157
2007-12-21 12:20:00,72.98,73.05,72.94,73.02,17526.455026455023,45.2959,45.3394,45.2711,45.3208,17526.455
2007-12-21 12:25:00,73.04,73.05,73.0,73.02,5842.151675485008,45.3332,45.3394,45.3084,45.3208,5842.1517
2007-12-21 12:30:00,73.02,73.02,72.97,73.02,10251.32275132275,45.3208,45.3208,45.2897,45.3208,10251.3228
2007-12-21 12:35:00,72.99,73.01,72.96,72.96,6944.444444444443,45.3022,45.3146,45.2835,45.2835,6944.4444
2007-12-21 12:40:00,72.97,72.97,72.94,72.95,7275.132275132274,45.2897,45.2897,45.2711,45.2773,7275.1323
2007-12-21 12:45:00,72.95,72.96,72.92,72.92,8597.883597883598,45.2773,45.2835,45.2587,45.2587,8597.8836
2007-12-21 12:50:00,72.94,72.94,72.89,72.89,22156.08465608465,45.2711,45.2711,45.2401,45.2401,22156.0847
2007-12-21 12:55:00,72.89,72.9,72.83,72.85,13337.742504409169,45.2401,45.2463,45.2028,45.2153,13337.7425
2007-12-21 13:00:00,72.85,72.86,72.79,72.79,12345.679012345678,45.2153,45.2215,45.178,45.178,12345.679
2007-12-21 13:05:00,72.78,72.79,72.76,72.77,11794.53262786596,45.1718,45.178,45.1594,45.1656,11794.5326
2007-12-21 13:10:00,72.77,72.77,72.72,72.74,21053.79188712522,45.1656,45.1656,45.1346,45.147,21053.7919
2007-12-21 13:15:00,72.73,72.74,72.68,72.68,13447.971781305114,45.1408,45.147,45.1097,45.1097,13447.9718
2007-12-21 13:20:00,72.69,72.69,72.68,72.69,11684.303350970016,45.116,45.116,45.1097,45.116,11684.3034
2007-12-21 13:25:00,72.69,72.69,72.64,72.64,9369.488536155202,45.116,45.116,45.0849,45.0849,9369.4885
2007-12-21 13:30:00,72.66,72.68,72.63,72.64,21053.79188712522,45.0973,45.1097,45.0787,45.0849,21053.7919
2007-12-21 13:35:00,72.65,72.65,72.6,72.61,10692.239858906523,45.0911,45.0911,45.0601,45.0663,10692.2399
2007-12-21 13:40:00,72.62,72.62,72.61,72.61,11243.38624338624,45.0725,45.0725,45.0663,45.0663,11243.3862
2007-12-21 13:45:00,72.62,72.62,72.59,72.59,11243.38624338624,45.0725,45.0725,45.0539,45.0539,11243.3862
2007-12-21 13:50:00,72.59,72.6,72.53,72.54,13558.201058201055,45.0539,45.0601,45.0166,45.0229,13558.2011
2007-12-21 13:55:00,72.55,72.55,72.5,72.5,10471.781305114637,45.0291,45.0291,44.998,44.998,10471.7813
2007-12-21 14:00:00,72.51,72.51,72.49,72.51,24911.81657848324,45.0042,45.0042,44.9918,45.0042,24911.8166
2007-12-21 14:05:00,72.51,72.68,72.51,72.64,19731.040564373896,45.0042,45.1097,45.0042,45.0849,19731.0406
2007-12-21 14:10:00,72.65,72.74,72.64,72.73,18959.43562610229,45.0911,45.147,45.0849,45.1408,18959.4356
2007-12-21 14:15:00,72.73,72.73,72.67,72.68,6723.985890652557,45.1408,45.1408,45.1035,45.1097,6723.9859
2007-12-21 14:20:00,72.68,72.77,72.68,72.77,16313.932980599646,45.1097,45.1656,45.1097,45.1656,16313.933
2007-12-21 14:25:00,72.77,72.89,72.77,72.87,16424.162257495587,45.1656,45.2401,45.1656,45.2277,16424.1623
2007-12-21 14:30:00,72.88,72.93,72.88,72.88,12235.449735449734,45.2339,45.2649,45.2339,45.2339,12235.4497
2007-12-21 14:35:00,72.88,72.88,72.83,72.88,14109.347442680775,45.2339,45.2339,45.2028,45.2339,14109.3474
2007-12-21 14:40:00,72.89,72.93,72.88,72.88,13447.971781305114,45.2401,45.2649,45.2339,45.2339,13447.9718
2007-12-21 14:45:00,72.9,73.02,72.88,73.0,17636.68430335097,45.2463,45.3208,45.2339,45.3084,17636.6843
2007-12-21 14:50:00,73.02,73.02,72.98,73.01,11574.074074074071,45.3208,45.3208,45.2959,45.3146,11574.0741
2007-12-21 14:55:00,73.01,73.05,73.0,73.01,9149.029982363314,45.3146,45.3394,45.3084,45.3146,9149.03
2007-12-21 15:00:00,73.04,73.09,73.02,73.09,13558.201058201055,45.3332,45.3642,45.3208,45.3642,13558.2011
2007-12-21 15:05:00,73.09,73.1,73.06,73.07,12566.137566137564,45.3642,45.3704,45.3456,45.3518,12566.1376
2007-12-21 15:10:00,73.06,73.12,73.05,73.09,12235.449735449734,45.3456,45.3828,45.3394,45.3642,12235.4497
2007-12-21 15:15:00,73.09,73.09,72.97,73.07,12786.596119929452,45.3642,45.3642,45.2897,45.3518,12786.5961
2007-12-21 15:20:00,73.07,73.29,73.07,73.29,15432.098765432096,45.3518,45.4884,45.3518,45.4884,15432.0988
2007-12-21 15:25:00,73.29,73.37,73.28,73.36,20392.416225749555,45.4884,45.538,45.4821,45.5318,20392.4162
2007-12-21 15:30:00,73.36,73.42,73.35,73.42,24470.89947089947,45.5318,45.569,45.5256,45.569,24470.8995
2007-12-21 15:35:00,73.42,73.42,73.27,73.29,24911.81657848324,45.569,45.569,45.4759,45.4884,24911.8166
2007-12-21 15:40:00,73.28,73.3,73.09,73.1,40784.83245149911,45.4821,45.4946,45.3642,45.3704,40784.8325
2007-12-21 15:45:00,73.13,73.13,73.01,73.01,31746.031746031746,45.389,45.389,45.3146,45.3146,31746.0317
2007-12-21 15:50:00,73.01,73.02,72.93,72.95,40123.456790123455,45.3146,45.3208,45.2649,45.2773,40123.4568
2007-12-21 15:55:00,72.95,73.17,72.93,73.15,71097.88359788359,45.2773,45.4139,45.2649,45.4015,71097.8836
2007-12-24 09:30:00,73.47,73.78,73.3,73.65,23699.294532627864,45.6001,45.7925,45.4946,45.7118,23699.2945
2007-12-24 09:35:00,73.6,73.62,73.36,73.57,12345.679012345678,45.6808,45.6932,45.5318,45.6621,12345.679
2007-12-24 09:40:00,73.62,74.01,73.55,73.91,29100.529100529096,45.6932,45.9352,45.6497,45.8732,29100.5291
2007-12-24 09:45:00,73.92,74.34,73.91,74.22,18628.74779541446,45.8794,46.14,45.8732,46.0656,18628.7478
2007-12-24 09:50:00,74.2,74.2,74.02,74.12,8046.737213403879,46.0532,46.0532,45.9414,46.0035,8046.7372
2007-12-24 09:55:00,74.13,74.13,73.99,73.99,8267.195767195766,46.0097,46.0097,45.9228,45.9228,8267.1958
2007-12-24 10:00:00,74.02,74.05,73.99,74.05,6172.839506172839,45.9414,45.9601,45.9228,45.9601,6172.8395
2007-12-24 10:05:00,74.09,74.09,73.91,73.91,4629.629629629629,45.9849,45.9849,45.8732,45.8732,4629.6296
2007-12-24 10:10:00,73.95,73.95,73.82,73.85,7275.132275132274,45.898,45.898,45.8173,45.8359,7275.1323
2007-12-24 10:15:00,73.86,73.88,73.83,73.86,3858.024691358024,45.8421,45.8545,45.8235,45.8421,3858.0247
2007-12-24 10:20:00,73.88,73.94,73.75,73.81,20061.728395061727,45.8545,45.8918,45.7739,45.8111,20061.7284
2007-12-24 10:25:00,73.81,73.81,73.75,73.77,4629.629629629629,45.8111,45.8111,45.7739,45.7863,4629.6296
2007-12-24 10:30:00,73.76,73.78,73.75,73.76,5621.693121693121,45.7801,45.7925,45.7739,45.7801,5621.6931
2007-12-24 10:35:00,73.77,73.81,73.73,73.8,5401.234567901234,45.7863,45.8111,45.7614,45.8049,5401.2346
2007-12-24 10:40:00,73.8,73.85,73.76,73.76,7385.361552028218,45.8049,45.8359,45.7801,45.7801,7385.3616
2007-12-24 10:45:00,73.76,73.78,73.63,73.76,14440.035273368603,45.7801,45.7925,45.6994,45.7801,14440.0353
2007-12-24 10:50:00,73.75,73.77,73.63,73.65,6503.5273368606695,45.7739,45.7863,45.6994,45.7118,6503.5273
2007-12-24 10:55:00,73.65,73.67,73.63,73.63,3637.566137566137,45.7118,45.7242,45.6994,45.6994,3637.5661
2007-12-24 11:00:00,73.63,73.63,73.58,73.59,4188.712522045855,45.6994,45.6994,45.6683,45.6746,4188.7125
2007-12-24 11:05:00,73.59,73.69,73.59,73.68,3196.649029982363,45.6746,45.7366,45.6746,45.7304,3196.649
2007-12-24 11:10:00,73.71,73.9,73.71,73.88,5731.922398589065,45.749,45.867,45.749,45.8545,5731.9224
2007-12-24 11:15:00,73.88,73.95,73.88,73.95,3196.649029982363,45.8545,45.898,45.8545,45.898,3196.649
2007-12-24 11:20:00,73.95,73.97,73.87,73.9,3747.7954144620808,45.898,45.9104,45.8483,45.867,3747.7954
2007-12-24 11:25:00,73.9,73.9,73.88,73.88,3196.649029982363,45.867,45.867,45.8545,45.8545,3196.649
2007-12-24 11:30:00,73.89,73.94,73.89,73.9,4188.712522045855,45.8607,45.8918,45.8607,45.867,4188.7125
2007-12-24 11:35:00,73.93,73.95,73.88,73.89,5401.234567901234,45.8856,45.898,45.8545,45.8607,5401.2346
2007-12-24 11:40:00,73.88,73.95,73.88,73.88,3747.7954144620808,45.8545,45.898,45.8545,45.8545,3747.7954
2007-12-24 11:45:00,73.9,73.9,73.81,73.85,5401.234567901234,45.867,45.867,45.8111,45.8359,5401.2346
2007-12-24 11:50:00,73.81,73.86,73.8,73.83,4409.171075837742,45.8111,45.8421,45.8049,45.8235,4409.1711
2007-12-24 11:55:00,73.85,73.88,73.83,73.85,3086.4197530864194,45.8359,45.8545,45.8235,45.8359,3086.4198
2007-12-24 12:00:00,73.85,73.87,73.83,73.83,4519.400352733685,45.8359,45.8483,45.8235,45.8235,4519.4004
2007-12-24 12:05:00,73.82,73.87,73.8,73.81,3196.649029982363,45.8173,45.8483,45.8049,45.8111,3196.649
2007-12-24 12:10:00,73.81,73.83,73.81,73.82,3637.566137566137,45.8111,45.8235,45.8111,45.8173,3637.5661
2007-12-24 12:15:00,73.81,73.83,73.71,73.8,5842.151675485008,45.8111,45.8235,45.749,45.8049,5842.1517
2007-12-24 12:20:00,73.8,73.82,73.74,73.82,4078.483245149912,45.8049,45.8173,45.7676,45.8173,4078.4832
2007-12-24 12:25:00,73.79,73.81,73.75,73.77,4739.858906525573,45.7987,45.8111,45.7739,45.7863,4739.8589
2007-12-24 12:30:00,73.77,73.83,73.77,73.83,4739.858906525573,45.7863,45.8235,45.7863,45.8235,4739.8589
2007-12-24 12:35:00,73.84,73.9,73.84,73.88,5070.546737213404,45.8297,45.867,45.8297,45.8545,5070.5467
2007-12-24 12:40:00,73.9,73.93,73.87,73.89,10251.32275132275,45.867,45.8856,45.8483,45.8607,10251.3228
2007-12-24 12:45:00,73.88,74.03,73.88,73.95,13999.11816578483,45.8545,45.9476,45.8545,45.898,13999.1182
2007-12-24 12:50:00,73.96,74.09,73.95,73.97,18298.059964726628,45.9042,45.9849,45.898,45.9104,18298.06
2007-12-24 12:55:00,73.96,73.96,73.75,73.93,34281.305114638446,45.9042,45.9042,45.7739,45.8856,34281.3051
2007-12-24 13:00:00,73.93,73.93,73.93,73.93,11243.38624338624,45.8856,45.8856,45.8856,45.8856,11243.3862
2007-12-24 13:05:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 13:10:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 13:15:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 13:20:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 13:25:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 13:30:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 13:35:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 13:40:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 13:45:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 13:50:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 13:55:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:00:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:05:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:10:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:15:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:20:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:25:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:30:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:35:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:40:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:45:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:50:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 14:55:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:00:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:05:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:10:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:15:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:20:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:25:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:30:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:35:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:40:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:45:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:50:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-24 15:55:00,73.93,73.93,73.93,73.93,0.0,45.8856,45.8856,45.8856,45.8856,0.0
2007-12-26 09:30:00,73.56,73.83,73.24,73.29,12896.825396825396,45.6559,45.8235,45.4573,45.4884,12896.8254
2007-12-26 09:35:00,73.31,73.31,73.13,73.13,9589.947089947089,45.5008,45.5008,45.389,45.389,9589.9471
2007-12-26 09:40:00,73.13,73.16,73.03,73.03,9479.717813051146,45.389,45.4077,45.327,45.327,9479.7178
2007-12-26 09:45:00,73.02,73.27,72.92,73.27,15762.786596119928,45.3208,45.4759,45.2587,45.4759,15762.7866
2007-12-26 09:50:00,73.3,73.48,73.23,73.23,13999.11816578483,45.4946,45.6063,45.4511,45.4511,13999.1182
2007-12-26 09:55:00,73.24,73.24,72.98,73.07,9149.029982363314,45.4573,45.4573,45.2959,45.3518,9149.03
2007-12-26 10:00:00,73.06,73.1,72.78,72.78,10030.864197530864,45.3456,45.3704,45.1718,45.1718,10030.8642
2007-12-26 10:05:00,72.78,72.88,72.78,72.81,7936.507936507935,45.1718,45.2339,45.1718,45.1904,7936.5079
2007-12-26 10:10:00,72.79,72.83,72.74,72.74,17085.53791887125,45.178,45.2028,45.147,45.147,17085.5379
2007-12-26 10:15:00,72.76,72.76,72.58,72.59,9589.947089947089,45.1594,45.1594,45.0477,45.0539,9589.9471
2007-12-26 10:20:00,72.58,72.7,72.58,72.68,14991.181657848325,45.0477,45.1222,45.0477,45.1097,14991.1817
2007-12-26 10:25:00,72.69,72.74,72.69,72.73,9920.63492063492,45.116,45.147,45.116,45.1408,9920.6349
2007-12-26 10:30:00,72.73,72.75,72.68,72.68,10912.698412698412,45.1408,45.1532,45.1097,45.1097,10912.6984
2007-12-26 10:35:00,72.69,72.74,72.68,72.72,7164.902998236331,45.116,45.147,45.1097,45.1346,7164.903
2007-12-26 10:40:00,72.73,72.81,72.72,72.81,6283.068783068782,45.1408,45.1904,45.1346,45.1904,6283.0688
2007-12-26 10:45:00,72.79,72.82,72.78,72.8,6944.444444444443,45.178,45.1966,45.1718,45.1842,6944.4444
2007-12-26 10:50:00,72.78,72.85,72.76,72.85,5401.234567901234,45.1718,45.2153,45.1594,45.2153,5401.2346
2007-12-26 10:55:00,72.86,72.88,72.81,72.83,10692.239858906523,45.2215,45.2339,45.1904,45.2028,10692.2399
2007-12-26 11:00:00,72.82,72.83,72.78,72.78,5731.922398589065,45.1966,45.2028,45.1718,45.1718,5731.9224
2007-12-26 11:05:00,72.81,72.89,72.79,72.88,4850.088183421516,45.1904,45.2401,45.178,45.2339,4850.0882
2007-12-26 11:10:00,72.89,72.98,72.89,72.9,6172.839506172839,45.2401,45.2959,45.2401,45.2463,6172.8395
2007-12-26 11:15:00,72.9,72.93,72.82,72.85,10802.469135802468,45.2463,45.2649,45.1966,45.2153,10802.4691
2007-12-26 11:20:00,72.85,72.85,72.79,72.81,4188.712522045855,45.2153,45.2153,45.178,45.1904,4188.7125
2007-12-26 11:25:00,72.82,72.82,72.77,72.79,6172.839506172839,45.1966,45.1966,45.1656,45.178,6172.8395
2007-12-26 11:30:00,72.79,72.79,72.76,72.78,1873.8977072310404,45.178,45.178,45.1594,45.1718,1873.8977
2007-12-26 11:35:00,72.78,72.81,72.77,72.8,3527.336860670194,45.1718,45.1904,45.1656,45.1842,3527.3369
2007-12-26 11:40:00,72.81,72.81,72.73,72.73,5731.922398589065,45.1904,45.1904,45.1408,45.1408,5731.9224
2007-12-26 11:45:00,72.77,72.77,72.71,72.73,2645.502645502645,45.1656,45.1656,45.1284,45.1408,2645.5026
2007-12-26 11:50:00,72.72,72.8,72.7,72.78,6503.5273368606695,45.1346,45.1842,45.1222,45.1718,6503.5273
2007-12-26 11:55:00,72.77,72.77,72.73,72.74,1322.7513227513225,45.1656,45.1656,45.1408,45.147,1322.7513
2007-12-26 12:00:00,72.74,72.78,72.74,72.78,8267.195767195766,45.147,45.1718,45.147,45.1718,8267.1958
2007-12-26 12:05:00,72.76,72.88,72.76,72.87,19069.66490299824,45.1594,45.2339,45.1594,45.2277,19069.6649
2007-12-26 12:10:00,72.88,72.92,72.88,72.9,5401.234567901234,45.2339,45.2587,45.2339,45.2463,5401.2346
2007-12-26 12:15:00,72.9,72.95,72.89,72.94,8377.42504409171,45.2463,45.2773,45.2401,45.2711,8377.425
2007-12-26 12:20:00,72.94,72.94,72.9,72.91,5621.693121693121,45.2711,45.2711,45.2463,45.2525,5621.6931
2007-12-26 12:25:00,72.9,72.92,72.89,72.91,5180.776014109347,45.2463,45.2587,45.2401,45.2525,5180.776
2007-12-26 12:30:00,72.91,72.91,72.88,72.9,5621.693121693121,45.2525,45.2525,45.2339,45.2463,5621.6931
2007-12-26 12:35:00,72.89,72.91,72.88,72.88,5952.380952380951,45.2401,45.2525,45.2339,45.2339,5952.381
2007-12-26 12:40:00,72.9,72.95,72.89,72.9,4188.712522045855,45.2463,45.2773,45.2401,45.2463,4188.7125
2007-12-26 12:45:00,72.89,72.91,72.89,72.91,4629.629629629629,45.2401,45.2525,45.2401,45.2525,4629.6296
2007-12-26 12:50:00,72.9,73.01,72.89,72.91,8267.195767195766,45.2463,45.3146,45.2401,45.2525,8267.1958
2007-12-26 12:55:00,72.94,72.95,72.9,72.92,3306.8783068783064,45.2711,45.2773,45.2463,45.2587,3306.8783
2007-12-26 13:00:00,72.91,72.92,72.89,72.92,3417.10758377425,45.2525,45.2587,45.2401,45.2587,3417.1076
2007-12-26 13:05:00,72.9,72.98,72.9,72.94,4519.400352733685,45.2463,45.2959,45.2463,45.2711,4519.4004
2007-12-26 13:10:00,72.95,72.98,72.91,72.96,4629.629629629629,45.2773,45.2959,45.2525,45.2835,4629.6296
2007-12-26 13:15:00,72.97,72.97,72.9,72.91,5070.546737213404,45.2897,45.2897,45.2463,45.2525,5070.5467
2007-12-26 13:20:00,72.9,72.94,72.9,72.9,3858.024691358024,45.2463,45.2711,45.2463,45.2463,3858.0247
2007-12-26 13:25:00,72.91,72.91,72.86,72.88,3417.10758377425,45.2525,45.2525,45.2215,45.2339,3417.1076
2007-12-26 13:30:00,72.89,72.9,72.86,72.9,4629.629629629629,45.2401,45.2463,45.2215,45.2463,4629.6296
2007-12-26 13:35:00,72.9,72.9,72.88,72.88,3306.8783068783064,45.2463,45.2463,45.2339,45.2339,3306.8783
2007-12-26 13:40:00,72.89,72.9,72.86,72.87,3527.336860670194,45.2401,45.2463,45.2215,45.2277,3527.3369
2007-12-26 13:45:00,72.87,72.94,72.82,72.92,4850.088183421516,45.2277,45.2711,45.1966,45.2587,4850.0882
2007-12-26 13:50:00,72.91,73.02,72.89,72.98,4850.088183421516,45.2525,45.3208,45.2401,45.2959,4850.0882
2007-12-26 13:55:00,73.03,73.14,73.0,73.14,7054.673721340388,45.327,45.3953,45.3084,45.3953,7054.6737
2007-12-26 14:00:00,73.16,73.17,73.07,73.07,8708.112874779541,45.4077,45.4139,45.3518,45.3518,8708.1129
2007-12-26 14:05:00,73.06,73.06,72.93,72.95,6283.068783068782,45.3456,45.3456,45.2649,45.2773,6283.0688
2007-12-26 14:10:00,72.95,73.0,72.94,72.98,5291.00529100529,45.2773,45.3084,45.2711,45.2959,5291.0053
2007-12-26 14:15:00,72.97,72.97,72.88,72.96,8156.966490299823,45.2897,45.2897,45.2339,45.2835,8156.9665
2007-12-26 14:20:00,72.96,73.07,72.96,73.07,7164.902998236331,45.2835,45.3518,45.2835,45.3518,7164.903
2007-12-26 14:25:00,73.07,73.09,73.06,73.09,4739.858906525573,45.3518,45.3642,45.3456,45.3642,4739.8589
2007-12-26 14:30:00,73.09,73.25,73.08,73.21,11022.927689594357,45.3642,45.4635,45.358,45.4387,11022.9277
2007-12-26 14:35:00,73.24,73.24,73.07,73.08,7164.902998236331,45.4573,45.4573,45.3518,45.358,7164.903
2007-12-26 14:40:00,73.08,73.17,73.07,73.15,6062.610229276896,45.358,45.4139,45.3518,45.4015,6062.6102
2007-12-26 14:45:00,73.15,73.17,73.15,73.15,2535.2733686067018,45.4015,45.4139,45.4015,45.4015,2535.2734
2007-12-26 14:50:00,73.14,73.15,73.12,73.14,3858.024691358024,45.3953,45.4015,45.3828,45.3953,3858.0247
2007-12-26 14:55:00,73.14,73.14,73.09,73.14,9920.63492063492,45.3953,45.3953,45.3642,45.3953,9920.6349
2007-12-26 15:00:00,73.14,73.14,73.07,73.07,4629.629629629629,45.3953,45.3953,45.3518,45.3518,4629.6296
2007-12-26 15:05:00,73.07,73.08,73.04,73.07,6723.985890652557,45.3518,45.358,45.3332,45.3518,6723.9859
2007-12-26 15:10:00,73.07,73.17,73.06,73.17,7054.673721340388,45.3518,45.4139,45.3456,45.4139,7054.6737
2007-12-26 15:15:00,73.14,73.16,73.12,73.12,2645.502645502645,45.3953,45.4077,45.3828,45.3828,2645.5026
2007-12-26 15:20:00,73.12,73.17,73.11,73.17,10582.01058201058,45.3828,45.4139,45.3766,45.4139,10582.0106
2007-12-26 15:25:00,73.18,73.19,73.12,73.15,8377.42504409171,45.4201,45.4263,45.3828,45.4015,8377.425
2007-12-26 15:30:00,73.13,73.13,73.05,73.1,17085.53791887125,45.389,45.389,45.3394,45.3704,17085.5379
2007-12-26 15:35:00,73.1,73.18,73.09,73.17,10802.469135802468,45.3704,45.4201,45.3642,45.4139,10802.4691
2007-12-26 15:40:00,73.15,73.17,73.08,73.15,13337.742504409169,45.4015,45.4139,45.358,45.4015,13337.7425
2007-12-26 15:45:00,73.15,73.23,73.11,73.16,22927.68959435626,45.4015,45.4511,45.3766,45.4077,22927.6896
2007-12-26 15:50:00,73.16,73.28,73.16,73.26,32297.17813051146,45.4077,45.4821,45.4077,45.4697,32297.1781
2007-12-26 15:55:00,73.25,73.39,73.21,73.23,82671.95767195766,45.4635,45.5504,45.4387,45.4511,82671.9577
2007-12-27 09:30:00,73.1,73.3,73.1,73.18,6062.610229276896,45.3704,45.4946,45.3704,45.4201,6062.6102
2007-12-27 09:35:00,73.18,73.21,73.0,73.0,4519.400352733685,45.4201,45.4387,45.3084,45.3084,4519.4004
2007-12-27 09:40:00,72.94,72.94,72.66,72.75,14109.347442680775,45.2711,45.2711,45.0973,45.1532,14109.3474
2007-12-27 09:45:00,72.72,72.73,72.62,72.67,6172.839506172839,45.1346,45.1408,45.0725,45.1035,6172.8395
2007-12-27 09:50:00,72.67,72.77,72.45,72.45,62059.08289241622,45.1035,45.1656,44.967,44.967,62059.0829
2007-12-27 09:55:00,72.45,72.52,72.3,72.3,12125.220458553791,44.967,45.0104,44.8739,44.8739,12125.2205
2007-12-27 10:00:00,72.29,72.41,72.26,72.29,22376.54320987654,44.8677,44.9422,44.8491,44.8677,22376.5432
2007-12-27 10:05:00,72.3,72.39,72.29,72.39,13888.888888888889,44.8739,44.9298,44.8677,44.9298,13888.8889
2007-12-27 10:10:00,72.37,72.37,72.29,72.3,9589.947089947089,44.9173,44.9173,44.8677,44.8739,9589.9471
2007-12-27 10:15:00,72.29,72.33,72.29,72.3,5952.380952380951,44.8677,44.8925,44.8677,44.8739,5952.381
2007-12-27 10:20:00,72.3,72.38,72.29,72.35,11353.615520282186,44.8739,44.9235,44.8677,44.9049,11353.6155
2007-12-27 10:25:00,72.39,72.43,72.33,72.33,10030.864197530864,44.9298,44.9546,44.8925,44.8925,10030.8642
2007-12-27 10:30:00,72.28,72.28,72.15,72.19,22045.85537918871,44.8615,44.8615,44.7808,44.8056,22045.8554
2007-12-27 10:35:00,72.19,72.19,72.09,72.09,13668.430335097,44.8056,44.8056,44.7436,44.7436,13668.4303
2007-12-27 10:40:00,72.07,72.22,72.07,72.16,17746.91358024691,44.7311,44.8242,44.7311,44.787,17746.9136
2007-12-27 10:45:00,72.15,72.23,72.09,72.16,7164.902998236331,44.7808,44.8304,44.7436,44.787,7164.903
2007-12-27 10:50:00,72.14,72.22,72.12,72.19,3747.7954144620808,44.7746,44.8242,44.7622,44.8056,3747.7954
2007-12-27 10:55:00,72.18,72.24,72.15,72.23,7716.049382716048,44.7994,44.8367,44.7808,44.8304,7716.0494
2007-12-27 11:00:00,72.2,72.25,72.1,72.14,7275.132275132274,44.8118,44.8429,44.7498,44.7746,7275.1323
2007-12-27 11:05:00,72.14,72.19,72.1,72.14,4960.317460317459,44.7746,44.8056,44.7498,44.7746,4960.3175
2007-12-27 11:10:00,72.11,72.22,72.1,72.22,14770.723104056437,44.756,44.8242,44.7498,44.8242,14770.7231
2007-12-27 11:15:00,72.21,72.24,72.14,72.24,4960.317460317459,44.818,44.8367,44.7746,44.8367,4960.3175
2007-12-27 11:20:00,72.24,72.29,72.19,72.29,5180.776014109347,44.8367,44.8677,44.8056,44.8677,5180.776
2007-12-27 11:25:00,72.29,72.31,72.24,72.24,5511.463844797177,44.8677,44.8801,44.8367,44.8367,5511.4638
2007-12-27 11:30:00,72.24,72.29,72.19,72.29,12345.679012345678,44.8367,44.8677,44.8056,44.8677,12345.679
2007-12-27 11:35:00,72.29,72.29,72.24,72.28,5401.234567901234,44.8677,44.8677,44.8367,44.8615,5401.2346
2007-12-27 11:40:00,72.27,72.29,72.22,72.29,12676.366843033507,44.8553,44.8677,44.8242,44.8677,12676.3668
2007-12-27 11:45:00,72.29,72.33,72.27,72.27,4850.088183421516,44.8677,44.8925,44.8553,44.8553,4850.0882
2007-12-27 11:50:00,72.31,72.32,72.27,72.28,2755.7319223985887,44.8801,44.8863,44.8553,44.8615,2755.7319
2007-12-27 11:55:00,72.31,72.38,72.22,72.38,12014.991181657848,44.8801,44.9235,44.8242,44.9235,12014.9912
2007-12-27 12:00:00,72.38,72.4,72.25,72.3,15321.869488536153,44.9235,44.936,44.8429,44.8739,15321.8695
2007-12-27 12:05:00,72.3,72.3,72.24,72.27,15321.869488536153,44.8739,44.8739,44.8367,44.8553,15321.8695
2007-12-27 12:10:00,72.25,72.27,72.21,72.22,10030.864197530864,44.8429,44.8553,44.818,44.8242,10030.8642
2007-12-27 12:15:00,72.23,72.28,72.23,72.26,5401.234567901234,44.8304,44.8615,44.8304,44.8491,5401.2346
2007-12-27 12:20:00,72.25,72.27,72.21,72.21,5842.151675485008,44.8429,44.8553,44.818,44.818,5842.1517
2007-12-27 12:25:00,72.25,72.27,72.18,72.19,7385.361552028218,44.8429,44.8553,44.7994,44.8056,7385.3616
2007-12-27 12:30:00,72.21,72.21,72.19,72.19,2865.9611992945324,44.818,44.818,44.8056,44.8056,2865.9612
2007-12-27 12:35:00,72.2,72.21,72.16,72.17,8597.883597883598,44.8118,44.818,44.787,44.7932,8597.8836
2007-12-27 12:40:00,72.19,72.19,72.1,72.15,1984.126984126984,44.8056,44.8056,44.7498,44.7808,1984.127
2007-12-27 12:45:00,72.14,72.24,72.13,72.19,13007.05467372134,44.7746,44.8367,44.7684,44.8056,13007.0547
2007-12-27 12:50:00,72.23,72.24,72.19,72.24,2535.2733686067018,44.8304,44.8367,44.8056,44.8367,2535.2734
2007-12-27 12:55:00,72.23,72.25,72.19,72.23,2976.190476190476,44.8304,44.8429,44.8056,44.8304,2976.1905
2007-12-27 13:00:00,72.26,72.26,72.16,72.16,2755.7319223985887,44.8491,44.8491,44.787,44.787,2755.7319
2007-12-27 13:05:00,72.17,72.17,72.07,72.12,7275.132275132274,44.7932,44.7932,44.7311,44.7622,7275.1323
2007-12-27 13:10:00,72.14,72.15,72.1,72.15,4519.400352733685,44.7746,44.7808,44.7498,44.7808,4519.4004
2007-12-27 13:15:00,72.16,72.17,72.1,72.1,5291.00529100529,44.787,44.7932,44.7498,44.7498,5291.0053
2007-12-27 13:20:00,72.14,72.24,72.13,72.24,6062.610229276896,44.7746,44.8367,44.7684,44.8367,6062.6102
2007-12-27 13:25:00,72.26,72.32,72.26,72.29,4629.629629629629,44.8491,44.8863,44.8491,44.8677,4629.6296
2007-12-27 13:30:00,72.29,72.33,72.19,72.19,9479.717813051146,44.8677,44.8925,44.8056,44.8056,9479.7178
2007-12-27 13:35:00,72.19,72.25,72.17,72.25,24140.21164021164,44.8056,44.8429,44.7932,44.8429,24140.2116
2007-12-27 13:40:00,72.25,72.28,72.22,72.23,6283.068783068782,44.8429,44.8615,44.8242,44.8304,6283.0688
2007-12-27 13:45:00,72.21,72.24,72.19,72.22,12235.449735449734,44.818,44.8367,44.8056,44.8242,12235.4497
2007-12-27 13:50:00,72.23,72.35,72.21,72.34,13227.513227513226,44.8304,44.9049,44.818,44.8987,13227.5132
2007-12-27 13:55:00,72.35,72.37,72.33,72.35,4409.171075837742,44.9049,44.9173,44.8925,44.9049,4409.1711
2007-12-27 14:00:00,72.37,72.48,72.34,72.48,19400.352733686064,44.9173,44.9856,44.8987,44.9856,19400.3527
2007-12-27 14:05:00,72.45,72.54,72.45,72.52,4850.088183421516,44.967,45.0229,44.967,45.0104,4850.0882
2007-12-27 14:10:00,72.51,72.55,72.48,72.48,5070.546737213404,45.0042,45.0291,44.9856,44.9856,5070.5467
2007-12-27 14:15:00,72.5,72.51,72.44,72.48,4519.400352733685,44.998,45.0042,44.9608,44.9856,4519.4004
2007-12-27 14:20:00,72.49,72.49,72.46,72.49,3527.336860670194,44.9918,44.9918,44.9732,44.9918,3527.3369
2007-12-27 14:25:00,72.48,72.52,72.47,72.47,4960.317460317459,44.9856,45.0104,44.9794,44.9794,4960.3175
2007-12-27 14:30:00,72.48,72.49,72.39,72.42,5621.693121693121,44.9856,44.9918,44.9298,44.9484,5621.6931
2007-12-27 14:35:00,72.38,72.39,72.34,72.38,2314.8148148148143,44.9235,44.9298,44.8987,44.9235,2314.8148
2007-12-27 14:40:00,72.38,72.4,72.34,72.39,12014.991181657848,44.9235,44.936,44.8987,44.9298,12014.9912
2007-12-27 14:45:00,72.39,72.5,72.38,72.5,7716.049382716048,44.9298,44.998,44.9235,44.998,7716.0494
2007-12-27 14:50:00,72.49,72.52,72.46,72.52,6062.610229276896,44.9918,45.0104,44.9732,45.0104,6062.6102
2007-12-27 14:55:00,72.51,72.52,72.48,72.5,6503.5273368606695,45.0042,45.0104,44.9856,44.998,6503.5273
2007-12-27 15:00:00,72.5,72.61,72.49,72.57,17857.142857142855,44.998,45.0663,44.9918,45.0415,17857.1429
2007-12-27 15:05:00,72.58,72.63,72.56,72.61,6393.298059964726,45.0477,45.0787,45.0353,45.0663,6393.2981
2007-12-27 15:10:00,72.62,72.63,72.56,72.58,15762.786596119928,45.0725,45.0787,45.0353,45.0477,15762.7866
2007-12-27 15:15:00,72.59,72.6,72.56,72.58,5180.776014109347,45.0539,45.0601,45.0353,45.0477,5180.776
2007-12-27 15:20:00,72.55,72.57,72.42,72.42,7826.278659611992,45.0291,45.0415,44.9484,44.9484,7826.2787
2007-12-27 15:25:00,72.42,72.44,72.38,72.38,8267.195767195766,44.9484,44.9608,44.9235,44.9235,8267.1958
2007-12-27 15:30:00,72.39,72.44,72.37,72.43,16754.85008818342,44.9298,44.9608,44.9173,44.9546,16754.8501
2007-12-27 15:35:00,72.44,72.47,72.43,72.45,14109.347442680775,44.9608,44.9794,44.9546,44.967,14109.3474
2007-12-27 15:40:00,72.46,72.46,72.27,72.29,47949.735449735446,44.9732,44.9732,44.8553,44.8677,47949.7354
2007-12-27 15:45:00,72.27,72.29,72.18,72.2,38139.32980599647,44.8553,44.8677,44.7994,44.8118,38139.3298
2007-12-27 15:50:00,72.21,72.52,72.2,72.42,89065.25573192239,44.818,45.0104,44.8118,44.9484,89065.2557
2007-12-27 15:55:00,72.43,72.43,72.34,72.38,75066.13756613756,44.9546,44.9546,44.8987,44.9235,75066.1376
2007-12-28 09:30:00,72.39,72.98,72.39,72.78,19069.66490299824,44.9298,45.2959,44.9298,45.1718,19069.6649
2007-12-28 09:35:00,72.73,72.74,72.43,72.53,18518.518518518515,45.1408,45.147,44.9546,45.0166,18518.5185
2007-12-28 09:40:00,72.5,72.5,72.24,72.3,18077.60141093474,44.998,44.998,44.8367,44.8739,18077.6014
2007-12-28 09:45:00,72.34,72.44,72.25,72.28,13778.659611992944,44.8987,44.9608,44.8429,44.8615,13778.6596
2007-12-28 09:50:00,72.27,72.45,72.25,72.33,16313.932980599646,44.8553,44.967,44.8429,44.8925,16313.933
2007-12-28 09:55:00,72.32,72.53,72.32,72.53,8487.654320987653,44.8863,45.0166,44.8863,45.0166,8487.6543
2007-12-28 10:00:00,72.49,72.5,72.29,72.3,14770.723104056437,44.9918,44.998,44.8677,44.8739,14770.7231
2007-12-28 10:05:00,72.29,72.29,72.03,72.13,11794.53262786596,44.8677,44.8677,44.7063,44.7684,11794.5326
2007-12-28 10:10:00,72.13,72.44,72.11,72.43,13888.888888888889,44.7684,44.9608,44.756,44.9546,13888.8889
2007-12-28 10:15:00,72.39,72.43,72.35,72.39,9700.176366843032,44.9298,44.9546,44.9049,44.9298,9700.1764
2007-12-28 10:20:00,72.41,72.43,72.39,72.39,2204.585537918871,44.9422,44.9546,44.9298,44.9298,2204.5855
2007-12-28 10:25:00,72.4,72.4,72.4,72.4,110.22927689594356,44.936,44.936,44.936,44.936,110.2293
2007-12-28 10:30:00,72.44,72.48,72.42,72.43,3086.4197530864194,44.9608,44.9856,44.9484,44.9546,3086.4198
2007-12-28 10:35:00,72.43,72.43,72.43,72.43,0.0,44.9546,44.9546,44.9546,44.9546,0.0
2007-12-28 10:40:00,72.43,72.43,72.43,72.43,0.0,44.9546,44.9546,44.9546,44.9546,0.0
2007-12-28 10:45:00,72.43,72.43,72.43,72.43,0.0,44.9546,44.9546,44.9546,44.9546,0.0
2007-12-28 10:50:00,72.43,72.43,72.43,72.43,0.0,44.9546,44.9546,44.9546,44.9546,0.0
2007-12-28 10:55:00,72.65,72.66,72.65,72.66,1102.2927689594355,45.0911,45.0973,45.0911,45.0973,1102.2928
2007-12-28 11:00:00,72.66,72.69,72.65,72.67,4960.317460317459,45.0973,45.116,45.0911,45.1035,4960.3175
2007-12-28 11:05:00,72.66,72.68,72.64,72.65,6062.610229276896,45.0973,45.1097,45.0849,45.0911,6062.6102
2007-12-28 11:10:00,72.68,72.68,72.61,72.66,8597.883597883598,45.1097,45.1097,45.0663,45.0973,8597.8836
2007-12-28 11:15:00,72.65,72.67,72.59,72.63,9700.176366843032,45.0911,45.1035,45.0539,45.0787,9700.1764
2007-12-28 11:20:00,72.63,72.64,72.51,72.59,21274.250440917105,45.0787,45.0849,45.0042,45.0539,21274.2504
2007-12-28 11:25:00,72.58,72.6,72.58,72.58,5731.922398589065,45.0477,45.0601,45.0477,45.0477,5731.9224
2007-12-28 11:30:00,72.58,72.58,72.47,72.49,7495.5908289241615,45.0477,45.0477,44.9794,44.9918,7495.5908
2007-12-28 11:35:00,72.5,72.57,72.5,72.52,6503.5273368606695,44.998,45.0415,44.998,45.0104,6503.5273
2007-12-28 11:40:00,72.5,72.54,72.49,72.52,4629.629629629629,44.998,45.0229,44.9918,45.0104,4629.6296
2007-12-28 11:45:00,72.53,72.55,72.49,72.49,3527.336860670194,45.0166,45.0291,44.9918,44.9918,3527.3369
2007-12-28 11:50:00,72.5,72.58,72.39,72.39,15652.557319223984,44.998,45.0477,44.9298,44.9298,15652.5573
2007-12-28 11:55:00,72.39,72.41,72.36,72.37,15983.245149911814,44.9298,44.9422,44.9111,44.9173,15983.2451
2007-12-28 12:00:00,72.37,72.41,72.28,72.41,12676.366843033507,44.9173,44.9422,44.8615,44.9422,12676.3668
2007-12-28 12:05:00,72.41,72.42,72.39,72.42,11684.303350970016,44.9422,44.9484,44.9298,44.9484,11684.3034
2007-12-28 12:10:00,72.41,72.49,72.34,72.45,12896.825396825396,44.9422,44.9918,44.8987,44.967,12896.8254
2007-12-28 12:15:00,72.44,72.52,72.41,72.46,18628.74779541446,44.9608,45.0104,44.9422,44.9732,18628.7478
2007-12-28 12:20:00,72.47,72.57,72.47,72.57,11904.761904761905,44.9794,45.0415,44.9794,45.0415,11904.7619
2007-12-28 12:25:00,72.57,72.58,72.47,72.54,14880.95238095238,45.0415,45.0477,44.9794,45.0229,14880.9524
2007-12-28 12:30:00,72.48,72.51,72.32,72.37,5842.151675485008,44.9856,45.0042,44.8863,44.9173,5842.1517
2007-12-28 12:35:00,72.38,72.39,72.32,72.34,3747.7954144620808,44.9235,44.9298,44.8863,44.8987,3747.7954
2007-12-28 12:40:00,72.33,72.4,72.29,72.29,2865.9611992945324,44.8925,44.936,44.8677,44.8677,2865.9612
2007-12-28 12:45:00,72.32,72.33,72.23,72.28,7275.132275132274,44.8863,44.8925,44.8304,44.8615,7275.1323
2007-12-28 12:50:00,72.28,72.28,72.19,72.24,7054.673721340388,44.8615,44.8615,44.8056,44.8367,7054.6737
2007-12-28 12:55:00,72.24,72.25,72.15,72.18,6062.610229276896,44.8367,44.8429,44.7808,44.7994,6062.6102
2007-12-28 13:00:00,72.17,72.18,72.1,72.13,5070.546737213404,44.7932,44.7994,44.7498,44.7684,5070.5467
2007-12-28 13:05:00,72.13,72.16,72.1,72.13,3417.10758377425,44.7684,44.787,44.7498,44.7684,3417.1076
2007-12-28 13:10:00,72.12,72.17,72.1,72.12,3086.4197530864194,44.7622,44.7932,44.7498,44.7622,3086.4198
2007-12-28 13:15:00,72.15,72.17,72.09,72.11,4850.088183421516,44.7808,44.7932,44.7436,44.756,4850.0882
2007-12-28 13:20:00,72.1,72.13,72.08,72.1,5731.922398589065,44.7498,44.7684,44.7374,44.7498,5731.9224
2007-12-28 13:25:00,72.12,72.15,72.09,72.1,3968.253968253968,44.7622,44.7808,44.7436,44.7498,3968.254
2007-12-28 13:30:00,72.1,72.11,72.03,72.06,4298.941798941799,44.7498,44.756,44.7063,44.7249,4298.9418
2007-12-28 13:35:00,72.07,72.07,72.01,72.06,4409.171075837742,44.7311,44.7311,44.6939,44.7249,4409.1711
2007-12-28 13:40:00,72.05,72.13,72.05,72.12,6613.756613756613,44.7187,44.7684,44.7187,44.7622,6613.7566
2007-12-28 13:45:00,72.11,72.14,72.08,72.12,5291.00529100529,44.756,44.7746,44.7374,44.7622,5291.0053
2007-12-28 13:50:00,72.11,72.13,72.09,72.09,5401.234567901234,44.756,44.7684,44.7436,44.7436,5401.2346
2007-12-28 13:55:00,72.08,72.11,72.08,72.09,7495.5908289241615,44.7374,44.756,44.7374,44.7436,7495.5908
2007-12-28 14:00:00,72.1,72.1,72.06,72.06,5401.234567901234,44.7498,44.7498,44.7249,44.7249,5401.2346
2007-12-28 14:05:00,72.07,72.08,72.06,72.07,2976.190476190476,44.7311,44.7374,44.7249,44.7311,2976.1905
2007-12-28 14:10:00,72.06,72.08,71.93,71.93,7716.049382716048,44.7249,44.7374,44.6443,44.6443,7716.0494
2007-12-28 14:15:00,71.92,71.99,71.91,71.98,9149.029982363314,44.638,44.6815,44.6318,44.6753,9149.03
2007-12-28 14:20:00,71.99,72.03,71.97,72.03,9259.259259259255,44.6815,44.7063,44.6691,44.7063,9259.2593
2007-12-28 14:25:00,72.01,72.08,72.01,72.06,5842.151675485008,44.6939,44.7374,44.6939,44.7249,5842.1517
2007-12-28 14:30:00,72.05,72.16,72.05,72.09,5621.693121693121,44.7187,44.787,44.7187,44.7436,5621.6931
2007-12-28 14:35:00,72.1,72.13,72.07,72.13,5180.776014109347,44.7498,44.7684,44.7311,44.7684,5180.776
2007-12-28 14:40:00,72.13,72.14,72.08,72.08,6283.068783068782,44.7684,44.7746,44.7374,44.7374,6283.0688
2007-12-28 14:45:00,72.06,72.07,71.96,71.98,6283.068783068782,44.7249,44.7311,44.6629,44.6753,6283.0688
2007-12-28 14:50:00,71.98,72.01,71.96,71.99,5952.380952380951,44.6753,44.6939,44.6629,44.6815,5952.381
2007-12-28 14:55:00,72.0,72.01,71.98,72.0,6834.2151675485,44.6877,44.6939,44.6753,44.6877,6834.2152
2007-12-28 15:00:00,72.01,72.02,71.97,71.97,7385.361552028218,44.6939,44.7001,44.6691,44.6691,7385.3616
2007-12-28 15:05:00,71.97,71.98,71.92,71.96,16093.474426807756,44.6691,44.6753,44.638,44.6629,16093.4744
2007-12-28 15:10:00,71.98,72.0,71.95,71.97,7385.361552028218,44.6753,44.6877,44.6567,44.6691,7385.3616
2007-12-28 15:15:00,71.98,71.98,71.94,71.94,9810.405643738975,44.6753,44.6753,44.6505,44.6505,9810.4056
2007-12-28 15:20:00,71.95,71.96,71.89,71.96,19620.81128747795,44.6567,44.6629,44.6194,44.6629,19620.8113
2007-12-28 15:25:00,71.96,71.98,71.89,71.89,10692.239858906523,44.6629,44.6753,44.6194,44.6194,10692.2399
2007-12-28 15:30:00,71.89,71.93,71.87,71.91,23368.60670194004,44.6194,44.6443,44.607,44.6318,23368.6067
2007-12-28 15:35:00,71.91,71.96,71.86,71.93,28549.38271604938,44.6318,44.6629,44.6008,44.6443,28549.3827
2007-12-28 15:40:00,71.95,71.99,71.89,71.9,17305.996472663137,44.6567,44.6815,44.6194,44.6256,17305.9965
2007-12-28 15:45:00,71.9,71.92,71.84,71.91,22486.772486772483,44.6256,44.638,44.5884,44.6318,22486.7725
2007-12-28 15:50:00,71.9,71.97,71.88,71.9,31635.8024691358,44.6256,44.6691,44.6132,44.6256,31635.8025
2007-12-28 15:55:00,71.9,71.96,71.89,71.93,68231.92239858906,44.6256,44.6629,44.6194,44.6443,68231.9224
2007-12-31 09:30:00,71.6,72.21,71.36,71.45,21053.79188712522,44.4394,44.818,44.2905,44.3463,21053.7919
2007-12-31 09:35:00,71.47,71.71,71.41,71.71,11353.615520282186,44.3587,44.5077,44.3215,44.5077,11353.6155
2007-12-31 09:40:00,71.71,71.88,71.71,71.8,7275.132275132274,44.5077,44.6132,44.5077,44.5636,7275.1323
2007-12-31 09:45:00,71.81,71.83,71.62,71.65,13668.430335097,44.5698,44.5822,44.4518,44.4705,13668.4303
2007-12-31 09:50:00,71.64,71.72,71.6,71.72,11904.761904761905,44.4643,44.5139,44.4394,44.5139,11904.7619
2007-12-31 09:55:00,71.71,71.78,71.64,71.66,12235.449735449734,44.5077,44.5512,44.4643,44.4767,12235.4497
2007-12-31 10:00:00,71.67,71.82,71.67,71.76,9920.63492063492,44.4829,44.576,44.4829,44.5387,9920.6349
2007-12-31 10:05:00,71.76,71.86,71.74,71.85,7275.132275132274,44.5387,44.6008,44.5263,44.5946,7275.1323
2007-12-31 10:10:00,71.86,71.88,71.78,71.78,4078.483245149912,44.6008,44.6132,44.5512,44.5512,4078.4832
2007-12-31 10:15:00,71.82,71.83,71.76,71.8,6613.756613756613,44.576,44.5822,44.5387,44.5636,6613.7566
2007-12-31 10:20:00,71.79,71.82,71.79,71.82,3417.10758377425,44.5574,44.576,44.5574,44.576,3417.1076
2007-12-31 10:25:00,71.82,71.89,71.82,71.85,8708.112874779541,44.576,44.6194,44.576,44.5946,8708.1129
2007-12-31 10:30:00,71.85,71.92,71.85,71.9,6172.839506172839,44.5946,44.638,44.5946,44.6256,6172.8395
2007-12-31 10:35:00,71.9,71.91,71.86,71.9,8156.966490299823,44.6256,44.6318,44.6008,44.6256,8156.9665
2007-12-31 10:40:00,71.89,71.89,71.85,71.85,2755.7319223985887,44.6194,44.6194,44.5946,44.5946,2755.7319
2007-12-31 10:45:00,71.85,71.91,71.84,71.91,8708.112874779541,44.5946,44.6318,44.5884,44.6318,8708.1129
2007-12-31 10:50:00,71.92,71.97,71.92,71.96,8156.966490299823,44.638,44.6691,44.638,44.6629,8156.9665
2007-12-31 10:55:00,71.96,71.97,71.95,71.97,5952.380952380951,44.6629,44.6691,44.6567,44.6691,5952.381
2007-12-31 11:00:00,71.97,72.0,71.96,71.98,5621.693121693121,44.6691,44.6877,44.6629,44.6753,5621.6931
2007-12-31 11:05:00,71.98,72.01,71.97,71.98,7164.902998236331,44.6753,44.6939,44.6691,44.6753,7164.903
2007-12-31 11:10:00,71.98,71.99,71.9,71.98,7826.278659611992,44.6753,44.6815,44.6256,44.6753,7826.2787
2007-12-31 11:15:00,71.94,71.99,71.86,71.87,7936.507936507935,44.6505,44.6815,44.6008,44.607,7936.5079
2007-12-31 11:20:00,71.89,71.89,71.83,71.84,5401.234567901234,44.6194,44.6194,44.5822,44.5884,5401.2346
2007-12-31 11:25:00,71.83,71.86,71.71,71.71,7495.5908289241615,44.5822,44.6008,44.5077,44.5077,7495.5908
2007-12-31 11:30:00,71.71,71.83,71.71,71.81,9259.259259259255,44.5077,44.5822,44.5077,44.5698,9259.2593
2007-12-31 11:35:00,71.83,71.94,71.82,71.94,7164.902998236331,44.5822,44.6505,44.576,44.6505,7164.903
2007-12-31 11:40:00,71.95,71.96,71.92,71.94,5070.546737213404,44.6567,44.6629,44.638,44.6505,5070.5467
2007-12-31 11:45:00,71.96,71.97,71.9,71.9,5401.234567901234,44.6629,44.6691,44.6256,44.6256,5401.2346
2007-12-31 11:50:00,71.9,71.9,71.82,71.83,4188.712522045855,44.6256,44.6256,44.576,44.5822,4188.7125
2007-12-31 11:55:00,71.84,71.84,71.79,71.8,2645.502645502645,44.5884,44.5884,44.5574,44.5636,2645.5026
2007-12-31 12:00:00,71.8,71.8,71.73,71.79,8156.966490299823,44.5636,44.5636,44.5201,44.5574,8156.9665
2007-12-31 12:05:00,71.8,71.8,71.75,71.8,4850.088183421516,44.5636,44.5636,44.5325,44.5636,4850.0882
2007-12-31 12:10:00,71.8,71.81,71.78,71.79,4188.712522045855,44.5636,44.5698,44.5512,44.5574,4188.7125
2007-12-31 12:15:00,71.81,71.82,71.78,71.82,9479.717813051146,44.5698,44.576,44.5512,44.576,9479.7178
2007-12-31 12:20:00,71.78,71.83,71.78,71.79,5070.546737213404,44.5512,44.5822,44.5512,44.5574,5070.5467
2007-12-31 12:25:00,71.79,71.8,71.72,71.75,6393.298059964726,44.5574,44.5636,44.5139,44.5325,6393.2981
2007-12-31 12:30:00,71.74,71.8,71.72,71.79,4298.941798941799,44.5263,44.5636,44.5139,44.5574,4298.9418
2007-12-31 12:35:00,71.79,71.79,71.74,71.76,3747.7954144620808,44.5574,44.5574,44.5263,44.5387,3747.7954
2007-12-31 12:40:00,71.74,71.86,71.72,71.86,4298.941798941799,44.5263,44.6008,44.5139,44.6008,4298.9418
2007-12-31 12:45:00,71.85,71.94,71.77,71.84,8708.112874779541,44.5946,44.6505,44.5449,44.5884,8708.1129
2007-12-31 12:50:00,71.84,71.86,71.83,71.86,2755.7319223985887,44.5884,44.6008,44.5822,44.6008,2755.7319
2007-12-31 12:55:00,71.86,71.86,71.79,71.8,13558.201058201055,44.6008,44.6008,44.5574,44.5636,13558.2011
2007-12-31 13:00:00,71.8,71.8,71.77,71.77,1873.8977072310404,44.5636,44.5636,44.5449,44.5449,1873.8977
2007-12-31 13:05:00,71.79,71.85,71.73,71.73,13447.971781305114,44.5574,44.5946,44.5201,44.5201,13447.9718
2007-12-31 13:10:00,71.74,71.76,71.7,71.72,5070.546737213404,44.5263,44.5387,44.5015,44.5139,5070.5467
2007-12-31 13:15:00,71.7,71.7,71.65,71.66,5731.922398589065,44.5015,44.5015,44.4705,44.4767,5731.9224
2007-12-31 13:20:00,71.65,71.66,71.62,71.64,7936.507936507935,44.4705,44.4767,44.4518,44.4643,7936.5079
2007-12-31 13:25:00,71.65,71.68,71.62,71.62,7385.361552028218,44.4705,44.4891,44.4518,44.4518,7385.3616
2007-12-31 13:30:00,71.64,71.67,71.62,71.62,3527.336860670194,44.4643,44.4829,44.4518,44.4518,3527.3369
2007-12-31 13:35:00,71.62,71.66,71.62,71.63,3086.4197530864194,44.4518,44.4767,44.4518,44.4581,3086.4198
2007-12-31 13:40:00,71.63,71.71,71.62,71.71,5511.463844797177,44.4581,44.5077,44.4518,44.5077,5511.4638
2007-12-31 13:45:00,71.69,71.77,71.68,71.77,4409.171075837742,44.4953,44.5449,44.4891,44.5449,4409.1711
2007-12-31 13:50:00,71.76,71.79,71.76,71.79,2865.9611992945324,44.5387,44.5574,44.5387,44.5574,2865.9612
2007-12-31 13:55:00,71.78,71.8,71.77,71.8,3417.10758377425,44.5512,44.5636,44.5449,44.5636,3417.1076
2007-12-31 14:00:00,71.8,71.84,71.79,71.82,6834.2151675485,44.5636,44.5884,44.5574,44.576,6834.2152
2007-12-31 14:05:00,71.82,71.82,71.79,71.8,4188.712522045855,44.576,44.576,44.5574,44.5636,4188.7125
2007-12-31 14:10:00,71.79,71.83,71.79,71.83,3747.7954144620808,44.5574,44.5822,44.5574,44.5822,3747.7954
2007-12-31 14:15:00,71.83,71.84,71.77,71.82,4739.858906525573,44.5822,44.5884,44.5449,44.576,4739.8589
2007-12-31 14:20:00,71.82,71.82,71.68,71.73,5070.546737213404,44.576,44.576,44.4891,44.5201,5070.5467
2007-12-31 14:25:00,71.73,71.73,71.68,71.68,4519.400352733685,44.5201,44.5201,44.4891,44.4891,4519.4004
2007-12-31 14:30:00,71.68,71.72,71.66,71.69,5180.776014109347,44.4891,44.5139,44.4767,44.4953,5180.776
2007-12-31 14:35:00,71.68,71.7,71.66,71.66,4519.400352733685,44.4891,44.5015,44.4767,44.4767,4519.4004
2007-12-31 14:40:00,71.69,71.7,71.63,71.65,5952.380952380951,44.4953,44.5015,44.4581,44.4705,5952.381
2007-12-31 14:45:00,71.65,71.79,71.65,71.79,8928.571428571428,44.4705,44.5574,44.4705,44.5574,8928.5714
2007-12-31 14:50:00,71.79,71.81,71.76,71.78,2425.044091710758,44.5574,44.5698,44.5387,44.5512,2425.0441
2007-12-31 14:55:00,71.79,71.83,71.79,71.82,4078.483245149912,44.5574,44.5822,44.5574,44.576,4078.4832
2007-12-31 15:00:00,71.81,71.82,71.72,71.74,6723.985890652557,44.5698,44.576,44.5139,44.5263,6723.9859
2007-12-31 15:05:00,71.72,71.76,71.71,71.76,3306.8783068783064,44.5139,44.5387,44.5077,44.5387,3306.8783
2007-12-31 15:10:00,71.74,71.83,71.72,71.82,6723.985890652557,44.5263,44.5822,44.5139,44.576,6723.9859
2007-12-31 15:15:00,71.81,71.9,71.8,71.85,11243.38624338624,44.5698,44.6256,44.5636,44.5946,11243.3862
2007-12-31 15:20:00,71.86,71.9,71.85,71.87,5621.693121693121,44.6008,44.6256,44.5946,44.607,5621.6931
2007-12-31 15:25:00,71.86,71.9,71.81,71.83,11463.84479717813,44.6008,44.6256,44.5698,44.5822,11463.8448
2007-12-31 15:30:00,71.81,71.82,71.74,71.76,19069.66490299824,44.5698,44.576,44.5263,44.5387,19069.6649
2007-12-31 15:35:00,71.79,71.8,71.68,71.71,16313.932980599646,44.5574,44.5636,44.4891,44.5077,16313.933
2007-12-31 15:40:00,71.72,71.73,71.66,71.68,11574.074074074071,44.5139,44.5201,44.4767,44.4891,11574.0741
2007-12-31 15:45:00,71.68,71.7,71.5,71.53,21274.250440917105,44.4891,44.5015,44.3774,44.396,21274.2504
2007-12-31 15:50:00,71.54,71.58,71.44,71.45,21825.396825396823,44.4022,44.427,44.3401,44.3463,21825.3968
2007-12-31 15:55:00,71.44,71.46,71.35,71.35,57980.59964726631,44.3401,44.3525,44.2843,44.2843,57980.5996
2008-01-02 09:30:00,71.38,71.67,71.38,71.47,24911.81657848324,44.3029,44.4829,44.3029,44.3587,24911.8166
2008-01-02 09:35:00,71.46,71.67,71.41,71.63,9369.488536155202,44.3525,44.4829,44.3215,44.4581,9369.4885
2008-01-02 09:40:00,71.64,71.67,71.61,71.67,18959.43562610229,44.4643,44.4829,44.4456,44.4829,18959.4356
2008-01-02 09:45:00,71.66,71.67,71.61,71.67,18959.43562610229,44.4767,44.4829,44.4456,44.4829,18959.4356
2008-01-02 09:50:00,71.65,71.71,71.6,71.64,10471.781305114637,44.4705,44.5077,44.4394,44.4643,10471.7813
2008-01-02 09:55:00,71.65,71.65,71.42,71.61,15873.015873015873,44.4705,44.4705,44.3277,44.4456,15873.0159
2008-01-02 10:00:00,71.6,71.6,71.2,71.31,32186.948853615515,44.4394,44.4394,44.1912,44.2594,32186.9489
2008-01-02 10:05:00,71.3,71.37,71.12,71.35,25132.27513227513,44.2532,44.2967,44.1415,44.2843,25132.2751
2008-01-02 10:10:00,71.39,71.44,71.3,71.34,11574.074074074071,44.3091,44.3401,44.2532,44.2781,11574.0741
2008-01-02 10:15:00,71.31,71.37,71.29,71.35,12455.90828924162,44.2594,44.2967,44.247,44.2843,12455.9083
2008-01-02 10:20:00,71.36,71.36,71.3,71.35,7164.902998236331,44.2905,44.2905,44.2532,44.2843,7164.903
2008-01-02 10:25:00,71.35,71.41,71.34,71.37,4298.941798941799,44.2843,44.3215,44.2781,44.2967,4298.9418
2008-01-02 10:30:00,71.35,71.45,71.32,71.41,13117.283950617282,44.2843,44.3463,44.2656,44.3215,13117.284
2008-01-02 10:35:00,71.42,71.49,71.4,71.43,6503.5273368606695,44.3277,44.3712,44.3153,44.3339,6503.5273
2008-01-02 10:40:00,71.41,71.51,71.4,71.47,11133.156966490298,44.3215,44.3836,44.3153,44.3587,11133.157
2008-01-02 10:45:00,71.47,71.53,71.44,71.44,5621.693121693121,44.3587,44.396,44.3401,44.3401,5621.6931
2008-01-02 10:50:00,71.4,71.4,71.35,71.36,9259.259259259255,44.3153,44.3153,44.2843,44.2905,9259.2593
2008-01-02 10:55:00,71.36,71.38,71.29,71.31,8046.737213403879,44.2905,44.3029,44.247,44.2594,8046.7372
2008-01-02 11:00:00,71.31,71.44,71.27,71.36,16093.474426807756,44.2594,44.3401,44.2346,44.2905,16093.4744
2008-01-02 11:05:00,71.37,71.46,71.32,71.42,6834.2151675485,44.2967,44.3525,44.2656,44.3277,6834.2152
2008-01-02 11:10:00,71.42,71.46,71.25,71.32,13007.05467372134,44.3277,44.3525,44.2222,44.2656,13007.0547
2008-01-02 11:15:00,71.31,71.38,71.27,71.31,8597.883597883598,44.2594,44.3029,44.2346,44.2594,8597.8836
2008-01-02 11:20:00,71.3,71.31,71.12,71.22,23478.835978835978,44.2532,44.2594,44.1415,44.2036,23478.836
2008-01-02 11:25:00,71.24,71.27,71.19,71.2,10141.093474426809,44.216,44.2346,44.185,44.1912,10141.0935
2008-01-02 11:30:00,71.2,71.21,71.17,71.2,7385.361552028218,44.1912,44.1974,44.1725,44.1912,7385.3616
2008-01-02 11:35:00,71.17,71.22,71.08,71.15,20282.18694885361,44.1725,44.2036,44.1167,44.1601,20282.1869
2008-01-02 11:40:00,71.15,71.16,71.06,71.15,12345.679012345678,44.1601,44.1663,44.1043,44.1601,12345.679
2008-01-02 11:45:00,71.12,71.12,71.02,71.05,10912.698412698412,44.1415,44.1415,44.0794,44.0981,10912.6984
2008-01-02 11:50:00,71.02,71.28,71.02,71.22,16975.308641975305,44.0794,44.2408,44.0794,44.2036,16975.3086
2008-01-02 11:55:00,71.22,71.27,71.18,71.21,15762.786596119928,44.2036,44.2346,44.1788,44.1974,15762.7866
2008-01-02 12:00:00,71.2,71.22,71.16,71.2,11463.84479717813,44.1912,44.2036,44.1663,44.1912,11463.8448
2008-01-02 12:05:00,71.19,71.2,70.99,71.03,26124.338624338623,44.185,44.1912,44.0608,44.0857,26124.3386
2008-01-02 12:10:00,71.03,71.06,71.0,71.03,8377.42504409171,44.0857,44.1043,44.067,44.0857,8377.425
2008-01-02 12:15:00,71.05,71.13,70.98,71.12,15873.015873015873,44.0981,44.1477,44.0546,44.1415,15873.0159
2008-01-02 12:20:00,71.12,71.12,70.94,70.99,25132.27513227513,44.1415,44.1415,44.0298,44.0608,25132.2751
2008-01-02 12:25:00,71.01,71.12,71.0,71.12,16424.162257495587,44.0732,44.1415,44.067,44.1415,16424.1623
2008-01-02 12:30:00,71.12,71.19,70.97,71.06,35052.91005291005,44.1415,44.185,44.0484,44.1043,35052.9101
2008-01-02 12:35:00,71.03,71.14,71.02,71.12,11243.38624338624,44.0857,44.1539,44.0794,44.1415,11243.3862
2008-01-02 12:40:00,71.12,71.14,71.09,71.12,4739.858906525573,44.1415,44.1539,44.1229,44.1415,4739.8589
2008-01-02 12:45:00,71.12,71.13,70.99,71.09,29541.44620811288,44.1415,44.1477,44.0608,44.1229,29541.4462
2008-01-02 12:50:00,71.07,71.14,71.0,71.14,8267.195767195766,44.1105,44.1539,44.067,44.1539,8267.1958
2008-01-02 12:55:00,71.16,71.27,71.02,71.19,15542.32804232804,44.1663,44.2346,44.0794,44.185,15542.328
2008-01-02 13:00:00,71.19,71.31,71.19,71.21,10471.781305114637,44.185,44.2594,44.185,44.1974,10471.7813
2008-01-02 13:05:00,71.22,71.3,71.12,71.16,22045.85537918871,44.2036,44.2532,44.1415,44.1663,22045.8554
2008-01-02 13:10:00,71.12,71.16,71.05,71.08,6723.985890652557,44.1415,44.1663,44.0981,44.1167,6723.9859
2008-01-02 13:15:00,71.07,71.16,71.05,71.13,10030.864197530864,44.1105,44.1663,44.0981,44.1477,10030.8642
2008-01-02 13:20:00,71.15,71.22,71.1,71.21,15873.015873015873,44.1601,44.2036,44.1291,44.1974,15873.0159
2008-01-02 13:25:00,71.22,71.24,71.17,71.23,11684.303350970016,44.2036,44.216,44.1725,44.2098,11684.3034
2008-01-02 13:30:00,71.25,71.33,71.17,71.3,18298.059964726628,44.2222,44.2719,44.1725,44.2532,18298.06
2008-01-02 13:35:00,71.28,71.32,71.28,71.29,12676.366843033507,44.2408,44.2656,44.2408,44.247,12676.3668
2008-01-02 13:40:00,71.31,71.31,71.27,71.31,11904.761904761905,44.2594,44.2594,44.2346,44.2594,11904.7619
2008-01-02 13:45:00,71.3,71.33,71.17,71.19,38139.32980599647,44.2532,44.2719,44.1725,44.185,38139.3298
2008-01-02 13:50:00,71.19,71.2,71.09,71.1,13227.513227513226,44.185,44.1912,44.1229,44.1291,13227.5132
2008-01-02 13:55:00,71.08,71.12,71.04,71.08,10692.239858906523,44.1167,44.1415,44.0919,44.1167,10692.2399
2008-01-02 14:00:00,71.11,71.33,71.11,71.31,22045.85537918871,44.1353,44.2719,44.1353,44.2594,22045.8554
2008-01-02 14:05:00,71.31,71.41,71.21,71.38,16203.703703703704,44.2594,44.3215,44.1974,44.3029,16203.7037
2008-01-02 14:10:00,71.39,71.48,71.36,71.45,16534.391534391532,44.3091,44.365,44.2905,44.3463,16534.3915
2008-01-02 14:15:00,71.44,71.51,71.41,71.51,7275.132275132274,44.3401,44.3836,44.3215,44.3836,7275.1323
2008-01-02 14:20:00,71.51,71.58,71.45,71.51,10251.32275132275,44.3836,44.427,44.3463,44.3836,10251.3228
2008-01-02 14:25:00,71.52,71.61,71.49,71.55,13668.430335097,44.3898,44.4456,44.3712,44.4084,13668.4303
2008-01-02 14:30:00,71.53,71.61,71.52,71.56,11463.84479717813,44.396,44.4456,44.3898,44.4146,11463.8448
2008-01-02 14:35:00,71.55,71.55,71.31,71.31,12345.679012345678,44.4084,44.4084,44.2594,44.2594,12345.679
2008-01-02 14:40:00,71.31,71.32,71.24,71.3,15762.786596119928,44.2594,44.2656,44.216,44.2532,15762.7866
2008-01-02 14:45:00,71.3,71.34,71.23,71.31,12676.366843033507,44.2532,44.2781,44.2098,44.2594,12676.3668
2008-01-02 14:50:00,71.31,71.34,71.22,71.28,11243.38624338624,44.2594,44.2781,44.2036,44.2408,11243.3862
2008-01-02 14:55:00,71.29,71.29,71.11,71.15,16754.85008818342,44.247,44.247,44.1353,44.1601,16754.8501
2008-01-02 15:00:00,71.15,71.15,70.92,70.95,17746.91358024691,44.1601,44.1601,44.0174,44.036,17746.9136
2008-01-02 15:05:00,70.94,70.97,70.81,70.88,26124.338624338623,44.0298,44.0484,43.9491,43.9926,26124.3386
2008-01-02 15:10:00,70.87,70.99,70.79,70.91,18628.74779541446,43.9863,44.0608,43.9367,44.0112,18628.7478
2008-01-02 15:15:00,70.9,70.92,70.83,70.83,14991.181657848325,44.005,44.0174,43.9615,43.9615,14991.1817
2008-01-02 15:20:00,70.83,70.92,70.75,70.92,18959.43562610229,43.9615,44.0174,43.9119,44.0174,18959.4356
2008-01-02 15:25:00,70.92,71.03,70.9,70.95,20833.33333333333,44.0174,44.0857,44.005,44.036,20833.3333
2008-01-02 15:30:00,70.95,71.02,70.9,71.01,14219.576719576718,44.036,44.0794,44.005,44.0732,14219.5767
2008-01-02 15:35:00,71.01,71.08,70.96,71.04,41556.43738977072,44.0732,44.1167,44.0422,44.0919,41556.4374
2008-01-02 15:40:00,71.04,71.12,71.02,71.05,17085.53791887125,44.0919,44.1415,44.0794,44.0981,17085.5379
2008-01-02 15:45:00,71.05,71.14,70.98,71.11,48941.79894179894,44.0981,44.1539,44.0546,44.1353,48941.7989
2008-01-02 15:50:00,71.12,71.31,71.11,71.31,81679.89417989417,44.1415,44.2594,44.1353,44.2594,81679.8942
2008-01-02 15:55:00,71.31,71.33,71.3,71.31,90828.92416225748,44.2594,44.2719,44.2532,44.2594,90828.9242
2008-01-03 09:30:00,71.68,71.68,71.41,71.67,33509.70017636684,44.4891,44.4891,44.3215,44.4829,33509.7002
2008-01-03 09:35:00,71.67,71.67,71.57,71.61,29651.67548500881,44.4829,44.4829,44.4208,44.4456,29651.6755
2008-01-03 09:40:00,71.66,71.67,71.52,71.59,29982.36331569665,44.4767,44.4829,44.3898,44.4332,29982.3633
2008-01-03 09:45:00,71.59,71.67,71.46,71.52,21384.47971781305,44.4332,44.4829,44.3525,44.3898,21384.4797
2008-01-03 09:50:00,71.51,71.68,71.47,71.56,21274.250440917105,44.3836,44.4891,44.3587,44.4146,21274.2504
2008-01-03 09:55:00,71.56,71.67,71.54,71.61,18959.43562610229,44.4146,44.4829,44.4022,44.4456,18959.4356
2008-01-03 10:00:00,71.63,71.67,71.61,71.64,32627.86596119929,44.4581,44.4829,44.4456,44.4643,32627.866
2008-01-03 10:05:00,71.65,71.67,71.62,71.62,49162.25749559082,44.4705,44.4829,44.4518,44.4518,49162.2575
2008-01-03 10:10:00,71.64,71.64,71.53,71.59,11353.615520282186,44.4643,44.4643,44.396,44.4332,11353.6155
2008-01-03 10:15:00,71.59,71.64,71.56,71.64,16644.620811287477,44.4332,44.4643,44.4146,44.4643,16644.6208
2008-01-03 10:20:00,71.61,71.64,71.6,71.64,10251.32275132275,44.4456,44.4643,44.4394,44.4643,10251.3228
2008-01-03 10:25:00,71.62,71.67,71.61,71.64,20833.33333333333,44.4518,44.4829,44.4456,44.4643,20833.3333
2008-01-03 10:30:00,71.63,71.67,71.62,71.67,40343.91534391534,44.4581,44.4829,44.4518,44.4829,40343.9153
2008-01-03 10:35:00,71.67,71.67,71.61,71.67,57429.45326278659,44.4829,44.4829,44.4456,44.4829,57429.4533
2008-01-03 10:40:00,71.65,71.69,71.61,71.65,26455.02645502645,44.4705,44.4953,44.4456,44.4705,26455.0265
2008-01-03 10:45:00,71.69,71.69,71.61,71.61,24691.358024691355,44.4953,44.4953,44.4456,44.4456,24691.358
2008-01-03 10:50:00,71.65,71.69,71.62,71.62,14660.493827160491,44.4705,44.4953,44.4518,44.4518,14660.4938
2008-01-03 10:55:00,71.62,71.68,71.61,71.67,31966.49029982363,44.4518,44.4891,44.4456,44.4829,31966.4903
2008-01-03 11:00:00,71.69,71.71,71.64,71.7,98765.43209876542,44.4953,44.5077,44.4643,44.5015,98765.4321
2008-01-03 11:05:00,71.71,71.81,71.7,71.71,46186.06701940035,44.5077,44.5698,44.5015,44.5077,46186.067
2008-01-03 11:10:00,71.71,71.72,71.61,71.63,28769.841269841265,44.5077,44.5139,44.4456,44.4581,28769.8413
2008-01-03 11:15:00,71.61,71.7,71.61,71.66,13778.659611992944,44.4456,44.5015,44.4456,44.4767,13778.6596
2008-01-03 11:20:00,71.69,71.73,71.65,71.71,15321.869488536153,44.4953,44.5201,44.4705,44.5077,15321.8695
2008-01-03 11:25:00,71.69,71.71,71.64,71.68,11684.303350970016,44.4953,44.5077,44.4643,44.4891,11684.3034
2008-01-03 11:30:00,71.66,71.71,71.62,71.69,14440.035273368603,44.4767,44.5077,44.4518,44.4953,14440.0353
2008-01-03 11:35:00,71.68,71.68,71.61,71.64,10582.01058201058,44.4891,44.4891,44.4456,44.4643,10582.0106
2008-01-03 11:40:00,71.64,71.67,71.61,71.62,17967.3721340388,44.4643,44.4829,44.4456,44.4518,17967.3721
2008-01-03 11:45:00,71.62,71.67,71.61,71.63,10582.01058201058,44.4518,44.4829,44.4456,44.4581,10582.0106
2008-01-03 11:50:00,71.64,71.67,71.62,71.67,10141.093474426809,44.4643,44.4829,44.4518,44.4829,10141.0935
2008-01-03 11:55:00,71.67,71.69,71.64,71.68,11574.074074074071,44.4829,44.4953,44.4643,44.4891,11574.0741
2008-01-03 12:00:00,71.67,71.7,71.61,71.66,16093.474426807756,44.4829,44.5015,44.4456,44.4767,16093.4744
2008-01-03 12:05:00,71.68,71.68,71.63,71.67,12786.596119929452,44.4891,44.4891,44.4581,44.4829,12786.5961
2008-01-03 12:10:00,71.67,71.7,71.61,71.7,8708.112874779541,44.4829,44.5015,44.4456,44.5015,8708.1129
2008-01-03 12:15:00,71.69,71.7,71.66,71.7,20502.6455026455,44.4953,44.5015,44.4767,44.5015,20502.6455
2008-01-03 12:20:00,71.68,71.71,71.66,71.71,22927.68959435626,44.4891,44.5077,44.4767,44.5077,22927.6896
2008-01-03 12:25:00,71.71,71.79,71.68,71.76,89947.08994708993,44.5077,44.5574,44.4891,44.5387,89947.0899
2008-01-03 12:30:00,71.76,71.83,71.72,71.82,35934.7442680776,44.5387,44.5822,44.5139,44.576,35934.7443
2008-01-03 12:35:00,71.81,71.91,71.8,71.9,28769.841269841265,44.5698,44.6318,44.5636,44.6256,28769.8413
2008-01-03 12:40:00,71.9,71.95,71.9,71.92,17967.3721340388,44.6256,44.6567,44.6256,44.638,17967.3721
2008-01-03 12:45:00,71.9,71.95,71.9,71.95,10912.698412698412,44.6256,44.6567,44.6256,44.6567,10912.6984
2008-01-03 12:50:00,71.95,71.97,71.9,71.97,11022.927689594357,44.6567,44.6691,44.6256,44.6691,11022.9277
2008-01-03 12:55:00,72.0,72.0,71.84,71.96,30423.28042328042,44.6877,44.6877,44.5884,44.6629,30423.2804
2008-01-03 13:00:00,71.93,71.96,71.84,71.88,12014.991181657848,44.6443,44.6629,44.5884,44.6132,12014.9912
2008-01-03 13:05:00,71.88,71.94,71.85,71.89,21825.396825396823,44.6132,44.6505,44.5946,44.6194,21825.3968
2008-01-03 13:10:00,71.9,72.0,71.89,71.99,17195.767195767196,44.6256,44.6877,44.6194,44.6815,17195.7672
2008-01-03 13:15:00,72.01,72.01,71.86,71.91,16424.162257495587,44.6939,44.6939,44.6008,44.6318,16424.1623
2008-01-03 13:20:00,71.93,71.93,71.88,71.9,13337.742504409169,44.6443,44.6443,44.6132,44.6256,13337.7425
2008-01-03 13:25:00,71.91,71.95,71.9,71.94,27667.548500881832,44.6318,44.6567,44.6256,44.6505,27667.5485
2008-01-03 13:30:00,71.95,71.95,71.91,71.95,7495.5908289241615,44.6567,44.6567,44.6318,44.6567,7495.5908
2008-01-03 13:35:00,71.95,71.95,71.91,71.92,4409.171075837742,44.6567,44.6567,44.6318,44.638,4409.1711
2008-01-03 13:40:00,71.94,72.02,71.94,72.02,10251.32275132275,44.6505,44.7001,44.6505,44.7001,10251.3228
2008-01-03 13:45:00,72.02,72.02,71.93,71.94,16313.932980599646,44.7001,44.7001,44.6443,44.6505,16313.933
2008-01-03 13:50:00,71.94,71.96,71.9,71.96,23589.06525573192,44.6505,44.6629,44.6256,44.6629,23589.0653
2008-01-03 13:55:00,71.96,71.96,71.94,71.95,20943.56261022928,44.6629,44.6629,44.6505,44.6567,20943.5626
2008-01-03 14:00:00,71.94,71.96,71.89,71.9,57870.370370370365,44.6505,44.6629,44.6194,44.6256,57870.3704
2008-01-03 14:05:00,71.9,71.94,71.88,71.93,7826.278659611992,44.6256,44.6505,44.6132,44.6443,7826.2787
2008-01-03 14:10:00,71.92,71.94,71.86,71.91,36596.119929453256,44.638,44.6505,44.6008,44.6318,36596.1199
2008-01-03 14:15:00,71.9,71.96,71.9,71.94,9038.80070546737,44.6256,44.6629,44.6256,44.6505,9038.8007
2008-01-03 14:20:00,71.94,72.0,71.92,71.94,12676.366843033507,44.6505,44.6877,44.638,44.6505,12676.3668
2008-01-03 14:25:00,71.95,71.98,71.92,71.94,12896.825396825396,44.6567,44.6753,44.638,44.6505,12896.8254
2008-01-03 14:30:00,71.94,72.0,71.93,71.99,23148.148148148142,44.6505,44.6877,44.6443,44.6815,23148.1481
2008-01-03 14:35:00,71.99,71.99,71.94,71.97,14880.95238095238,44.6815,44.6815,44.6505,44.6691,14880.9524
2008-01-03 14:40:00,71.97,71.99,71.93,71.99,17746.91358024691,44.6691,44.6815,44.6443,44.6815,17746.9136
2008-01-03 14:45:00,71.98,72.02,71.97,72.02,14329.805996472662,44.6753,44.7001,44.6691,44.7001,14329.806
2008-01-03 14:50:00,72.02,72.03,71.95,71.95,18738.977072310405,44.7001,44.7063,44.6567,44.6567,18738.9771
2008-01-03 14:55:00,71.95,71.98,71.88,71.97,20723.104056437387,44.6567,44.6753,44.6132,44.6691,20723.1041
2008-01-03 15:00:00,71.98,71.98,71.93,71.97,17746.91358024691,44.6753,44.6753,44.6443,44.6691,17746.9136
2008-01-03 15:05:00,71.98,71.98,71.9,71.95,19069.66490299824,44.6753,44.6753,44.6256,44.6567,19069.6649
2008-01-03 15:10:00,71.94,71.96,71.92,71.96,11904.761904761905,44.6505,44.6629,44.638,44.6629,11904.7619
2008-01-03 15:15:00,71.96,71.97,71.87,71.97,34832.451499118164,44.6629,44.6691,44.607,44.6691,34832.4515
2008-01-03 15:20:00,71.97,71.99,71.91,71.91,31084.65608465608,44.6691,44.6815,44.6318,44.6318,31084.6561
2008-01-03 15:25:00,71.91,71.98,71.87,71.9,53350.97001763668,44.6318,44.6753,44.607,44.6256,53350.97
2008-01-03 15:30:00,71.89,71.9,71.75,71.78,46296.29629629629,44.6194,44.6256,44.5325,44.5512,46296.2963
2008-01-03 15:35:00,71.78,71.95,71.76,71.9,55004.40917107583,44.5512,44.6567,44.5387,44.6256,55004.4092
2008-01-03 15:40:00,71.9,71.97,71.9,71.92,33509.70017636684,44.6256,44.6691,44.6256,44.638,33509.7002
2008-01-03 15:45:00,71.93,72.04,71.9,72.02,34942.6807760141,44.6443,44.7125,44.6256,44.7001,34942.6808
2008-01-03 15:50:00,72.03,72.04,71.92,71.95,38910.93474426808,44.7063,44.7125,44.638,44.6567,38910.9347
2008-01-03 15:55:00,71.96,71.97,71.9,71.91,63271.6049382716,44.6629,44.6691,44.6256,44.6318,63271.6049
2008-01-04 09:30:00,72.11,72.11,71.7,71.92,28439.15343915344,44.756,44.756,44.5015,44.638,28439.1534
2008-01-04 09:35:00,71.93,71.93,71.41,71.52,27447.089947089946,44.6443,44.6443,44.3215,44.3898,27447.0899
2008-01-04 09:40:00,71.52,71.71,71.37,71.62,23148.148148148142,44.3898,44.5077,44.2967,44.4518,23148.1481
2008-01-04 09:45:00,71.59,71.59,71.43,71.57,17085.53791887125,44.4332,44.4332,44.3339,44.4208,17085.5379
2008-01-04 09:50:00,71.55,71.8,71.49,71.69,22486.772486772483,44.4084,44.5636,44.3712,44.4953,22486.7725
2008-01-04 09:55:00,71.69,71.89,71.55,71.83,20171.95767195767,44.4953,44.6194,44.4084,44.5822,20171.9577
2008-01-04 10:00:00,71.85,72.05,71.71,71.99,61287.47795414461,44.5946,44.7187,44.5077,44.6815,61287.478
2008-01-04 10:05:00,72.0,72.01,71.88,71.96,18738.977072310405,44.6877,44.6939,44.6132,44.6629,18738.9771
2008-01-04 10:10:00,71.96,72.09,71.86,71.94,37037.03703703703,44.6629,44.7436,44.6008,44.6505,37037.037
2008-01-04 10:15:00,71.94,71.96,71.86,71.93,28659.611992945323,44.6505,44.6629,44.6008,44.6443,28659.612
2008-01-04 10:20:00,71.93,72.0,71.92,71.95,27777.777777777774,44.6443,44.6877,44.638,44.6567,27777.7778
2008-01-04 10:25:00,71.95,72.0,71.88,71.97,48500.881834215164,44.6567,44.6877,44.6132,44.6691,48500.8818
2008-01-04 10:30:00,71.97,72.0,71.92,71.97,23809.52380952381,44.6691,44.6877,44.638,44.6691,23809.5238
2008-01-04 10:35:00,71.95,72.02,71.92,71.96,21164.02116402116,44.6567,44.7001,44.638,44.6629,21164.0212
2008-01-04 10:40:00,71.96,72.0,71.93,71.96,17195.767195767196,44.6629,44.6877,44.6443,44.6629,17195.7672
2008-01-04 10:45:00,71.98,72.02,71.92,71.98,31415.34391534391,44.6753,44.7001,44.638,44.6753,31415.3439
2008-01-04 10:50:00,71.98,72.01,71.92,71.94,38470.0176366843,44.6753,44.6939,44.638,44.6505,38470.0176
2008-01-04 10:55:00,71.95,72.0,71.93,71.96,16865.079365079364,44.6567,44.6877,44.6443,44.6629,16865.0794
2008-01-04 11:00:00,71.97,72.0,71.95,71.97,11574.074074074071,44.6691,44.6877,44.6567,44.6691,11574.0741
2008-01-04 11:05:00,71.99,71.99,71.94,71.98,16313.932980599646,44.6815,44.6815,44.6505,44.6753,16313.933
2008-01-04 11:10:00,71.97,72.14,71.94,72.14,22156.08465608465,44.6691,44.7746,44.6505,44.7746,22156.0847
2008-01-04 11:15:00,72.12,72.14,71.86,71.91,51807.760141093466,44.7622,44.7746,44.6008,44.6318,51807.7601
2008-01-04 11:20:00,71.9,72.0,71.9,72.0,11574.074074074071,44.6256,44.6877,44.6256,44.6877,11574.0741
2008-01-04 11:25:00,72.0,72.28,72.0,72.28,22376.54320987654,44.6877,44.8615,44.6877,44.8615,22376.5432
2008-01-04 11:30:00,72.27,72.29,72.13,72.13,14880.95238095238,44.8553,44.8677,44.7684,44.7684,14880.9524
2008-01-04 11:35:00,72.13,72.14,71.96,71.97,18849.206349206343,44.7684,44.7746,44.6629,44.6691,18849.2063
2008-01-04 11:40:00,71.97,72.0,71.94,71.94,21494.70899470899,44.6691,44.6877,44.6505,44.6505,21494.709
2008-01-04 11:45:00,71.95,72.02,71.94,71.97,21935.626102292765,44.6567,44.7001,44.6505,44.6691,21935.6261
2008-01-04 11:50:00,71.97,72.05,71.96,72.0,32738.09523809524,44.6691,44.7187,44.6629,44.6877,32738.0952
2008-01-04 11:55:00,72.01,72.05,71.95,72.04,12676.366843033507,44.6939,44.7187,44.6567,44.7125,12676.3668
2008-01-04 12:00:00,72.05,72.21,72.05,72.21,14329.805996472662,44.7187,44.818,44.7187,44.818,14329.806
2008-01-04 12:05:00,72.19,72.29,72.18,72.25,11133.156966490298,44.8056,44.8677,44.7994,44.8429,11133.157
2008-01-04 12:10:00,72.23,72.29,72.2,72.24,13227.513227513226,44.8304,44.8677,44.8118,44.8367,13227.5132
2008-01-04 12:15:00,72.26,72.28,72.23,72.28,8156.966490299823,44.8491,44.8615,44.8304,44.8615,8156.9665
2008-01-04 12:20:00,72.28,72.29,72.06,72.06,8818.342151675484,44.8615,44.8677,44.7249,44.7249,8818.3422
2008-01-04 12:25:00,72.03,72.03,71.94,71.94,8156.966490299823,44.7063,44.7063,44.6505,44.6505,8156.9665
2008-01-04 12:30:00,71.97,72.06,71.95,71.99,15211.64021164021,44.6691,44.7249,44.6567,44.6815,15211.6402
2008-01-04 12:35:00,71.96,72.01,71.96,71.97,6723.985890652557,44.6629,44.6939,44.6629,44.6691,6723.9859
2008-01-04 12:40:00,71.97,72.0,71.95,71.97,6283.068783068782,44.6691,44.6877,44.6567,44.6691,6283.0688
2008-01-04 12:45:00,71.98,72.02,71.97,72.01,9149.029982363314,44.6753,44.7001,44.6691,44.6939,9149.03
2008-01-04 12:50:00,72.01,72.02,71.95,71.96,7936.507936507935,44.6939,44.7001,44.6567,44.6629,7936.5079
2008-01-04 12:55:00,71.95,71.96,71.94,71.95,9920.63492063492,44.6567,44.6629,44.6505,44.6567,9920.6349
2008-01-04 13:00:00,71.96,71.97,71.94,71.96,12786.596119929452,44.6629,44.6691,44.6505,44.6629,12786.5961
2008-01-04 13:05:00,71.95,72.0,71.93,71.99,18849.206349206343,44.6567,44.6877,44.6443,44.6815,18849.2063
2008-01-04 13:10:00,71.97,71.99,71.94,71.95,13227.513227513226,44.6691,44.6815,44.6505,44.6567,13227.5132
2008-01-04 13:15:00,71.98,71.99,71.94,71.94,5731.922398589065,44.6753,44.6815,44.6505,44.6505,5731.9224
2008-01-04 13:20:00,71.94,71.97,71.92,71.94,15101.410934744266,44.6505,44.6691,44.638,44.6505,15101.4109
2008-01-04 13:25:00,71.94,72.01,71.93,71.96,8156.966490299823,44.6505,44.6939,44.6443,44.6629,8156.9665
2008-01-04 13:30:00,71.96,71.97,71.94,71.97,6172.839506172839,44.6629,44.6691,44.6505,44.6691,6172.8395
2008-01-04 13:35:00,71.95,71.99,71.91,71.94,46626.98412698412,44.6567,44.6815,44.6318,44.6505,46626.9841
2008-01-04 13:40:00,71.94,71.99,71.89,71.94,27006.17283950617,44.6505,44.6815,44.6194,44.6505,27006.1728
2008-01-04 13:45:00,71.93,71.94,71.9,71.94,12786.596119929452,44.6443,44.6505,44.6256,44.6505,12786.5961
2008-01-04 13:50:00,71.96,72.07,71.96,72.05,19069.66490299824,44.6629,44.7311,44.6629,44.7187,19069.6649
2008-01-04 13:55:00,72.04,72.07,72.0,72.01,5401.234567901234,44.7125,44.7311,44.6877,44.6939,5401.2346
2008-01-04 14:00:00,72.0,72.01,71.89,71.96,31415.34391534391,44.6877,44.6939,44.6194,44.6629,31415.3439
2008-01-04 14:05:00,71.95,71.99,71.9,71.96,35824.514991181655,44.6567,44.6815,44.6256,44.6629,35824.515
2008-01-04 14:10:00,71.96,71.99,71.94,71.96,27447.089947089946,44.6629,44.6815,44.6505,44.6629,27447.0899
2008-01-04 14:15:00,71.97,72.06,71.94,72.06,22266.3139329806,44.6691,44.7249,44.6505,44.7249,22266.3139
2008-01-04 14:20:00,72.05,72.05,71.94,71.96,32627.86596119929,44.7187,44.7187,44.6505,44.6629,32627.866
2008-01-04 14:25:00,71.96,72.0,71.94,71.96,21935.626102292765,44.6629,44.6877,44.6505,44.6629,21935.6261
2008-01-04 14:30:00,71.96,72.01,71.95,71.98,22156.08465608465,44.6629,44.6939,44.6567,44.6753,22156.0847
2008-01-04 14:35:00,71.98,72.04,71.94,71.95,25132.27513227513,44.6753,44.7125,44.6505,44.6567,25132.2751
2008-01-04 14:40:00,71.95,71.95,71.91,71.95,21935.626102292765,44.6567,44.6567,44.6318,44.6567,21935.6261
2008-01-04 14:45:00,71.94,71.98,71.93,71.94,20061.728395061727,44.6505,44.6753,44.6443,44.6505,20061.7284
2008-01-04 14:50:00,71.95,71.97,71.93,71.93,19841.26984126984,44.6567,44.6691,44.6443,44.6443,19841.2698
2008-01-04 14:55:00,71.93,72.11,71.93,72.09,27888.00705467372,44.6443,44.756,44.6443,44.7436,27888.0071
2008-01-04 15:00:00,72.1,72.1,72.0,72.01,23368.60670194004,44.7498,44.7498,44.6877,44.6939,23368.6067
2008-01-04 15:05:00,72.02,72.09,71.96,72.01,25573.192239858905,44.7001,44.7436,44.6629,44.6939,25573.1922
2008-01-04 15:10:00,72.0,72.03,71.93,71.96,26675.485008818338,44.6877,44.7063,44.6443,44.6629,26675.485
2008-01-04 15:15:00,71.95,71.95,71.83,71.93,34611.992945326274,44.6567,44.6567,44.5822,44.6443,34611.9929
2008-01-04 15:20:00,71.9,71.93,71.81,71.89,22266.3139329806,44.6256,44.6443,44.5698,44.6194,22266.3139
2008-01-04 15:25:00,71.89,72.07,71.83,72.0,45965.60846560846,44.6194,44.7311,44.5822,44.6877,45965.6085
2008-01-04 15:30:00,72.0,72.09,71.91,71.91,31415.34391534391,44.6877,44.7436,44.6318,44.6318,31415.3439
2008-01-04 15:35:00,71.9,71.96,71.85,71.95,36265.43209876543,44.6256,44.6629,44.5946,44.6567,36265.4321
2008-01-04 15:40:00,71.96,71.99,71.9,71.95,37477.95414462081,44.6629,44.6815,44.6256,44.6567,37477.9541
2008-01-04 15:45:00,71.93,71.93,71.77,71.81,34060.84656084656,44.6443,44.6443,44.5449,44.5698,34060.8466
2008-01-04 15:50:00,71.81,71.82,71.68,71.68,45965.60846560846,44.5698,44.576,44.4891,44.4891,45965.6085
2008-01-04 15:55:00,71.67,71.68,71.56,71.61,77270.72310405642,44.4829,44.4891,44.4146,44.4456,77270.7231
2008-01-07 09:30:00,71.83,71.96,71.68,71.71,29431.216931216928,44.5822,44.6629,44.4891,44.5077,29431.2169
2008-01-07 09:35:00,71.72,71.84,71.47,71.82,19620.81128747795,44.5139,44.5884,44.3587,44.576,19620.8113
2008-01-07 09:40:00,71.83,71.95,71.8,71.89,22597.001763668428,44.5822,44.6567,44.5636,44.6194,22597.0018
2008-01-07 09:45:00,71.9,71.94,71.89,71.89,28218.69488536155,44.6256,44.6505,44.6194,44.6194,28218.6949
2008-01-07 09:50:00,71.9,71.92,71.75,71.8,24470.89947089947,44.6256,44.638,44.5325,44.5636,24470.8995
2008-01-07 09:55:00,71.77,71.81,71.7,71.75,31194.885361552024,44.5449,44.5698,44.5015,44.5325,31194.8854
2008-01-07 10:00:00,71.76,71.9,71.7,71.78,41005.291005291,44.5387,44.6256,44.5015,44.5512,41005.291
2008-01-07 10:05:00,71.77,71.85,71.67,71.77,28108.465608465605,44.5449,44.5946,44.4829,44.5449,28108.4656
2008-01-07 10:10:00,71.78,71.85,71.72,71.73,31635.8024691358,44.5512,44.5946,44.5139,44.5201,31635.8025
2008-01-07 10:15:00,71.73,71.76,71.51,71.51,13999.11816578483,44.5201,44.5387,44.3836,44.3836,13999.1182
2008-01-07 10:20:00,71.51,71.51,71.1,71.24,32407.407407407405,44.3836,44.3836,44.1291,44.216,32407.4074
2008-01-07 10:25:00,71.23,71.23,71.07,71.1,17195.767195767196,44.2098,44.2098,44.1105,44.1291,17195.7672
2008-01-07 10:30:00,71.07,71.12,70.74,70.75,49382.71604938271,44.1105,44.1415,43.9057,43.9119,49382.716
2008-01-07 10:35:00,70.77,71.14,70.71,71.1,31305.11463844797,43.9243,44.1539,43.887,44.1291,31305.1146
2008-01-07 10:40:00,71.12,71.14,71.02,71.09,18738.977072310405,44.1415,44.1539,44.0794,44.1229,18738.9771
2008-01-07 10:45:00,71.12,71.13,70.92,71.01,19179.894179894178,44.1415,44.1477,44.0174,44.0732,19179.8942
2008-01-07 10:50:00,71.02,71.12,71.02,71.08,35383.59788359788,44.0794,44.1415,44.0794,44.1167,35383.5979
2008-01-07 10:55:00,71.06,71.07,70.92,71.01,7936.507936507935,44.1043,44.1105,44.0174,44.0732,7936.5079
2008-01-07 11:00:00,71.0,71.08,70.93,70.93,9589.947089947089,44.067,44.1167,44.0236,44.0236,9589.9471
2008-01-07 11:05:00,70.93,71.12,70.9,71.1,14660.493827160491,44.0236,44.1415,44.005,44.1291,14660.4938
2008-01-07 11:10:00,71.1,71.11,70.92,70.94,10692.239858906523,44.1291,44.1353,44.0174,44.0298,10692.2399
2008-01-07 11:15:00,70.94,71.02,70.89,70.95,7164.902998236331,44.0298,44.0794,43.9988,44.036,7164.903
2008-01-07 11:20:00,70.97,71.02,70.92,71.02,9810.405643738975,44.0484,44.0794,44.0174,44.0794,9810.4056
2008-01-07 11:25:00,71.02,71.25,71.0,71.23,8156.966490299823,44.0794,44.2222,44.067,44.2098,8156.9665
2008-01-07 11:30:00,71.22,71.22,71.08,71.16,14770.723104056437,44.2036,44.2036,44.1167,44.1663,14770.7231
2008-01-07 11:35:00,71.16,71.16,71.07,71.1,13117.283950617282,44.1663,44.1663,44.1105,44.1291,13117.284
2008-01-07 11:40:00,71.11,71.16,71.07,71.12,28218.69488536155,44.1353,44.1663,44.1105,44.1415,28218.6949
2008-01-07 11:45:00,71.12,71.14,71.02,71.03,22045.85537918871,44.1415,44.1539,44.0794,44.0857,22045.8554
2008-01-07 11:50:00,71.04,71.04,70.91,70.92,10912.698412698412,44.0919,44.0919,44.0112,44.0174,10912.6984
2008-01-07 11:55:00,70.92,70.99,70.9,70.97,7716.049382716048,44.0174,44.0608,44.005,44.0484,7716.0494
2008-01-07 12:00:00,70.98,71.04,70.94,70.98,15321.869488536153,44.0546,44.0919,44.0298,44.0546,15321.8695
2008-01-07 12:05:00,70.96,70.99,70.9,70.9,8597.883597883598,44.0422,44.0608,44.005,44.005,8597.8836
2008-01-07 12:10:00,70.92,70.94,70.9,70.9,15211.64021164021,44.0174,44.0298,44.005,44.005,15211.6402
2008-01-07 12:15:00,70.91,70.95,70.87,70.95,37037.03703703703,44.0112,44.036,43.9863,44.036,37037.037
2008-01-07 12:20:00,70.95,70.97,70.88,70.96,11243.38624338624,44.036,44.0484,43.9926,44.0422,11243.3862
2008-01-07 12:25:00,70.97,71.04,70.92,71.0,14660.493827160491,44.0484,44.0919,44.0174,44.067,14660.4938
2008-01-07 12:30:00,71.0,71.02,70.95,71.01,14109.347442680775,44.067,44.0794,44.036,44.0732,14109.3474
2008-01-07 12:35:00,71.0,71.01,70.87,70.89,28218.69488536155,44.067,44.0732,43.9863,43.9988,28218.6949
2008-01-07 12:40:00,70.89,70.94,70.81,70.84,36485.89065255732,43.9988,44.0298,43.9491,43.9677,36485.8907
2008-01-07 12:45:00,70.81,70.87,70.8,70.85,11574.074074074071,43.9491,43.9863,43.9429,43.9739,11574.0741
2008-01-07 12:50:00,70.85,71.02,70.85,71.02,18518.518518518515,43.9739,44.0794,43.9739,44.0794,18518.5185
2008-01-07 12:55:00,71.01,71.03,70.93,70.98,31415.34391534391,44.0732,44.0857,44.0236,44.0546,31415.3439
2008-01-07 13:00:00,70.97,71.17,70.94,71.14,29761.90476190476,44.0484,44.1725,44.0298,44.1539,29761.9048
2008-01-07 13:05:00,71.13,71.17,71.1,71.14,15432.098765432096,44.1477,44.1725,44.1291,44.1539,15432.0988
2008-01-07 13:10:00,71.13,71.14,71.02,71.03,15873.015873015873,44.1477,44.1539,44.0794,44.0857,15873.0159
2008-01-07 13:15:00,71.05,71.1,71.04,71.1,12676.366843033507,44.0981,44.1291,44.0919,44.1291,12676.3668
2008-01-07 13:20:00,71.12,71.18,71.02,71.05,31194.885361552024,44.1415,44.1788,44.0794,44.0981,31194.8854
2008-01-07 13:25:00,71.05,71.09,70.96,71.01,24360.670194003524,44.0981,44.1229,44.0422,44.0732,24360.6702
2008-01-07 13:30:00,70.99,71.01,70.9,70.98,16313.932980599646,44.0608,44.0732,44.005,44.0546,16313.933
2008-01-07 13:35:00,71.01,71.05,70.97,71.04,11574.074074074071,44.0732,44.0981,44.0484,44.0919,11574.0741
2008-01-07 13:40:00,71.02,71.02,70.81,70.81,15873.015873015873,44.0794,44.0794,43.9491,43.9491,15873.0159
2008-01-07 13:45:00,70.79,70.85,70.73,70.79,21825.396825396823,43.9367,43.9739,43.8995,43.9367,21825.3968
2008-01-07 13:50:00,70.77,70.98,70.74,70.94,36044.97354497354,43.9243,44.0546,43.9057,44.0298,36044.9735
2008-01-07 13:55:00,70.95,71.0,70.93,70.98,15873.015873015873,44.036,44.067,44.0236,44.0546,15873.0159
2008-01-07 14:00:00,70.99,71.02,70.76,70.76,23258.377425044087,44.0608,44.0794,43.9181,43.9181,23258.3774
2008-01-07 14:05:00,70.73,70.75,70.63,70.63,23148.148148148142,43.8995,43.9119,43.8374,43.8374,23148.1481
2008-01-07 14:10:00,70.65,70.73,70.62,70.71,18959.43562610229,43.8498,43.8995,43.8312,43.887,18959.4356
2008-01-07 14:15:00,70.67,70.76,70.67,70.72,8818.342151675484,43.8622,43.9181,43.8622,43.8932,8818.3422
2008-01-07 14:20:00,70.72,70.73,70.59,70.62,22156.08465608465,43.8932,43.8995,43.8126,43.8312,22156.0847
2008-01-07 14:25:00,70.61,70.62,70.46,70.51,20282.18694885361,43.825,43.8312,43.7319,43.7629,20282.1869
2008-01-07 14:30:00,70.51,70.54,70.45,70.47,30974.426807760137,43.7629,43.7815,43.7257,43.7381,30974.4268
2008-01-07 14:35:00,70.47,70.49,70.45,70.47,24250.440917107582,43.7381,43.7505,43.7257,43.7381,24250.4409
2008-01-07 14:40:00,70.46,70.49,70.41,70.44,31966.49029982363,43.7319,43.7505,43.7008,43.7195,31966.4903
2008-01-07 14:45:00,70.45,70.48,70.3,70.34,30533.509700176364,43.7257,43.7443,43.6326,43.6574,30533.5097
2008-01-07 14:50:00,70.34,70.36,70.12,70.13,41887.12522045855,43.6574,43.6698,43.5209,43.5271,41887.1252
2008-01-07 14:55:00,70.14,70.24,70.09,70.24,29872.1340388007,43.5333,43.5953,43.5022,43.5953,29872.134
2008-01-07 15:00:00,70.24,70.41,70.22,70.39,29761.90476190476,43.5953,43.7008,43.5829,43.6884,29761.9048
2008-01-07 15:05:00,70.38,70.4,70.27,70.29,24250.440917107582,43.6822,43.6946,43.614,43.6264,24250.4409
2008-01-07 15:10:00,70.3,70.4,70.26,70.29,32738.09523809524,43.6326,43.6946,43.6077,43.6264,32738.0952
2008-01-07 15:15:00,70.27,70.3,70.2,70.28,28659.611992945323,43.614,43.6326,43.5705,43.6202,28659.612
2008-01-07 15:20:00,70.29,70.4,70.28,70.32,21715.16754850088,43.6264,43.6946,43.6202,43.645,21715.1675
2008-01-07 15:25:00,70.34,70.35,70.26,70.32,30864.197530864192,43.6574,43.6636,43.6077,43.645,30864.1975
2008-01-07 15:30:00,70.3,70.4,70.29,70.36,31966.49029982363,43.6326,43.6946,43.6264,43.6698,31966.4903
2008-01-07 15:35:00,70.38,70.4,70.26,70.26,52910.0529100529,43.6822,43.6946,43.6077,43.6077,52910.0529
2008-01-07 15:40:00,70.26,70.42,70.23,70.42,33619.92945326278,43.6077,43.7071,43.5891,43.7071,33619.9295
2008-01-07 15:45:00,70.42,70.66,70.37,70.65,54894.17989417989,43.7071,43.856,43.676,43.8498,54894.1799
2008-01-07 15:50:00,70.64,70.84,70.63,70.8,59744.2680776014,43.8436,43.9677,43.8374,43.9429,59744.2681
2008-01-07 15:55:00,70.81,70.84,70.73,70.81,71318.34215167548,43.9491,43.9677,43.8995,43.9491,71318.3422
2008-01-08 09:30:00,71.32,71.32,70.79,70.79,28769.841269841265,44.2656,44.2656,43.9367,43.9367,28769.8413
2008-01-08 09:35:00,70.83,71.09,70.66,71.01,20833.33333333333,43.9615,44.1229,43.856,44.0732,20833.3333
2008-01-08 09:40:00,71.02,71.2,71.02,71.06,19290.123456790123,44.0794,44.1912,44.0794,44.1043,19290.1235
2008-01-08 09:45:00,71.09,71.11,70.91,70.94,20171.95767195767,44.1229,44.1353,44.0112,44.0298,20171.9577
2008-01-08 09:50:00,70.89,70.89,70.76,70.77,7275.132275132274,43.9988,43.9988,43.9181,43.9243,7275.1323
2008-01-08 09:55:00,70.76,70.89,70.73,70.85,49933.86243386243,43.9181,43.9988,43.8995,43.9739,49933.8624
2008-01-08 10:00:00,70.88,70.88,70.75,70.83,25462.96296296296,43.9926,43.9926,43.9119,43.9615,25462.963
2008-01-08 10:05:00,70.83,70.98,70.79,70.79,15652.557319223984,43.9615,44.0546,43.9367,43.9367,15652.5573
2008-01-08 10:10:00,70.79,70.82,70.76,70.8,13888.888888888889,43.9367,43.9553,43.9181,43.9429,13888.8889
2008-01-08 10:15:00,70.83,70.87,70.76,70.77,13778.659611992944,43.9615,43.9863,43.9181,43.9243,13778.6596
2008-01-08 10:20:00,70.82,70.83,70.76,70.79,11574.074074074071,43.9553,43.9615,43.9181,43.9367,11574.0741
2008-01-08 10:25:00,70.79,70.83,70.55,70.6,14880.95238095238,43.9367,43.9615,43.7877,43.8188,14880.9524
2008-01-08 10:30:00,70.58,70.59,70.45,70.48,19400.352733686064,43.8064,43.8126,43.7257,43.7443,19400.3527
2008-01-08 10:35:00,70.51,70.67,70.47,70.63,13558.201058201055,43.7629,43.8622,43.7381,43.8374,13558.2011
2008-01-08 10:40:00,70.63,70.63,70.54,70.63,8377.42504409171,43.8374,43.8374,43.7815,43.8374,8377.425
2008-01-08 10:45:00,70.59,70.63,70.53,70.53,59964.72663139329,43.8126,43.8374,43.7753,43.7753,59964.7266
2008-01-08 10:50:00,70.53,70.53,70.37,70.37,19069.66490299824,43.7753,43.7753,43.676,43.676,19069.6649
2008-01-08 10:55:00,70.37,70.38,70.15,70.15,21715.16754850088,43.676,43.6822,43.5395,43.5395,21715.1675
2008-01-08 11:00:00,70.15,70.15,70.07,70.09,15983.245149911814,43.5395,43.5395,43.4898,43.5022,15983.2451
2008-01-08 11:05:00,70.09,70.19,70.08,70.16,19290.123456790123,43.5022,43.5643,43.496,43.5457,19290.1235
2008-01-08 11:10:00,70.17,70.17,69.9,69.94,37477.95414462081,43.5519,43.5519,43.3843,43.4091,37477.9541
2008-01-08 11:15:00,69.94,70.1,69.77,69.85,64263.66843033509,43.4091,43.5084,43.3036,43.3533,64263.6684
2008-01-08 11:20:00,69.85,69.85,69.68,69.84,32407.407407407405,43.3533,43.3533,43.2478,43.3471,32407.4074
2008-01-08 11:25:00,69.82,69.85,69.79,69.85,10692.239858906523,43.3347,43.3533,43.316,43.3533,10692.2399
2008-01-08 11:30:00,69.83,69.84,69.67,69.73,19069.66490299824,43.3409,43.3471,43.2416,43.2788,19069.6649
2008-01-08 11:35:00,69.73,69.83,69.7,69.81,15101.410934744266,43.2788,43.3409,43.2602,43.3284,15101.4109
2008-01-08 11:40:00,69.81,69.87,69.74,69.74,23699.294532627864,43.3284,43.3657,43.285,43.285,23699.2945
2008-01-08 11:45:00,69.73,69.73,69.55,69.61,34942.6807760141,43.2788,43.2788,43.1671,43.2043,34942.6808
2008-01-08 11:50:00,69.59,69.64,69.56,69.59,9810.405643738975,43.1919,43.2229,43.1733,43.1919,9810.4056
2008-01-08 11:55:00,69.61,69.63,69.52,69.56,22486.772486772483,43.2043,43.2167,43.1485,43.1733,22486.7725
2008-01-08 12:00:00,69.54,69.6,69.47,69.56,33730.15873015873,43.1609,43.1981,43.1174,43.1733,33730.1587
2008-01-08 12:05:00,69.56,69.63,69.53,69.63,17195.767195767196,43.1733,43.2167,43.1547,43.2167,17195.7672
2008-01-08 12:10:00,69.63,69.65,69.54,69.65,11904.761904761905,43.2167,43.2291,43.1609,43.2291,11904.7619
2008-01-08 12:15:00,69.64,69.65,69.57,69.58,10030.864197530864,43.2229,43.2291,43.1795,43.1857,10030.8642
2008-01-08 12:20:00,69.56,69.75,69.56,69.66,12676.366843033507,43.1733,43.2912,43.1733,43.2353,12676.3668
2008-01-08 12:25:00,69.66,69.72,69.66,69.67,8597.883597883598,43.2353,43.2726,43.2353,43.2416,8597.8836
2008-01-08 12:30:00,69.67,69.71,69.52,69.56,11463.84479717813,43.2416,43.2664,43.1485,43.1733,11463.8448
2008-01-08 12:35:00,69.54,69.6,69.54,69.56,10030.864197530864,43.1609,43.1981,43.1609,43.1733,10030.8642
2008-01-08 12:40:00,69.57,69.57,69.4,69.43,24140.21164021164,43.1795,43.1795,43.074,43.0926,24140.2116
2008-01-08 12:45:00,69.46,69.61,69.42,69.59,19951.499118165782,43.1112,43.2043,43.0864,43.1919,19951.4991
2008-01-08 12:50:00,69.61,69.71,69.58,69.68,13007.05467372134,43.2043,43.2664,43.1857,43.2478,13007.0547
2008-01-08 12:55:00,69.67,69.67,69.6,69.66,17857.142857142855,43.2416,43.2416,43.1981,43.2353,17857.1429
2008-01-08 13:00:00,69.66,69.75,69.61,69.67,24360.670194003524,43.2353,43.2912,43.2043,43.2416,24360.6702
2008-01-08 13:05:00,69.66,69.79,69.65,69.74,35052.91005291005,43.2353,43.316,43.2291,43.285,35052.9101
2008-01-08 13:10:00,69.75,70.04,69.75,70.03,18959.43562610229,43.2912,43.4712,43.2912,43.465,18959.4356
2008-01-08 13:15:00,70.03,70.03,69.88,69.96,18959.43562610229,43.465,43.465,43.3719,43.4215,18959.4356
2008-01-08 13:20:00,69.99,69.99,69.87,69.92,13447.971781305114,43.4402,43.4402,43.3657,43.3967,13447.9718
2008-01-08 13:25:00,69.95,69.99,69.88,69.97,11243.38624338624,43.4153,43.4402,43.3719,43.4278,11243.3862
2008-01-08 13:30:00,69.96,70.08,69.89,70.07,21274.250440917105,43.4215,43.496,43.3781,43.4898,21274.2504
2008-01-08 13:35:00,70.06,70.11,70.0,70.06,21825.396825396823,43.4836,43.5146,43.4464,43.4836,21825.3968
2008-01-08 13:40:00,70.07,70.1,70.03,70.04,17857.142857142855,43.4898,43.5084,43.465,43.4712,17857.1429
2008-01-08 13:45:00,70.04,70.17,70.02,70.13,13117.283950617282,43.4712,43.5519,43.4588,43.5271,13117.284
2008-01-08 13:50:00,70.13,70.13,70.05,70.13,10361.552028218694,43.5271,43.5271,43.4774,43.5271,10361.552
2008-01-08 13:55:00,70.14,70.22,70.07,70.17,14770.723104056437,43.5333,43.5829,43.4898,43.5519,14770.7231
2008-01-08 14:00:00,70.18,70.23,70.11,70.11,18738.977072310405,43.5581,43.5891,43.5146,43.5146,18738.9771
2008-01-08 14:05:00,70.06,70.1,70.02,70.06,14550.264550264548,43.4836,43.5084,43.4588,43.4836,14550.2646
2008-01-08 14:10:00,70.04,70.22,70.04,70.18,11904.761904761905,43.4712,43.5829,43.4712,43.5581,11904.7619
2008-01-08 14:15:00,70.19,70.19,70.07,70.11,9810.405643738975,43.5643,43.5643,43.4898,43.5146,9810.4056
2008-01-08 14:20:00,70.12,70.19,70.05,70.14,15101.410934744266,43.5209,43.5643,43.4774,43.5333,15101.4109
2008-01-08 14:25:00,70.16,70.25,70.12,70.24,14440.035273368603,43.5457,43.6015,43.5209,43.5953,14440.0353
2008-01-08 14:30:00,70.26,70.26,70.13,70.14,18849.206349206343,43.6077,43.6077,43.5271,43.5333,18849.2063
2008-01-08 14:35:00,70.14,70.2,70.11,70.18,11243.38624338624,43.5333,43.5705,43.5146,43.5581,11243.3862
2008-01-08 14:40:00,70.17,70.21,70.14,70.2,10251.32275132275,43.5519,43.5767,43.5333,43.5705,10251.3228
2008-01-08 14:45:00,70.2,70.2,69.95,69.99,44532.62786596119,43.5705,43.5705,43.4153,43.4402,44532.6279
2008-01-08 14:50:00,70.0,70.07,69.95,69.99,36485.89065255732,43.4464,43.4898,43.4153,43.4402,36485.8907
2008-01-08 14:55:00,69.98,70.08,69.81,69.84,37257.49559082892,43.434,43.496,43.3284,43.3471,37257.4956
2008-01-08 15:00:00,69.82,69.83,69.65,69.75,52469.13580246913,43.3347,43.3409,43.2291,43.2912,52469.1358
2008-01-08 15:05:00,69.75,69.87,69.75,69.79,28659.611992945323,43.2912,43.3657,43.2912,43.316,28659.612
2008-01-08 15:10:00,69.78,69.82,69.69,69.75,41776.8959435626,43.3098,43.3347,43.254,43.2912,41776.8959
2008-01-08 15:15:00,69.75,69.77,69.67,69.72,43209.87654320987,43.2912,43.3036,43.2416,43.2726,43209.8765
2008-01-08 15:20:00,69.71,69.75,69.63,69.65,42768.9594356261,43.2664,43.2912,43.2167,43.2291,42768.9594
2008-01-08 15:25:00,69.69,69.87,69.65,69.72,46406.52557319224,43.254,43.3657,43.2291,43.2726,46406.5256
2008-01-08 15:30:00,69.74,69.91,69.66,69.91,49052.02821869488,43.285,43.3905,43.2353,43.3905,49052.0282
2008-01-08 15:35:00,69.88,69.91,69.75,69.83,45965.60846560846,43.3719,43.3905,43.2912,43.3409,45965.6085
2008-01-08 15:40:00,69.83,69.86,69.71,69.75,87632.27513227513,43.3409,43.3595,43.2664,43.2912,87632.2751
2008-01-08 15:45:00,69.74,69.77,69.56,69.59,84545.85537918871,43.285,43.3036,43.1733,43.1919,84545.8554
2008-01-08 15:50:00,69.6,69.61,69.34,69.37,61287.47795414461,43.1981,43.2043,43.0367,43.0554,61287.478
2008-01-08 15:55:00,69.38,69.38,69.21,69.31,121141.97530864197,43.0616,43.0616,42.956,43.0181,121141.9753
2008-01-09 09:30:00,69.56,69.56,69.07,69.16,49492.945326278656,43.1733,43.1733,42.8692,42.925,49492.9453
2008-01-09 09:35:00,69.16,69.46,69.14,69.36,39462.08112874779,42.925,43.1112,42.9126,43.0491,39462.0811
2008-01-09 09:40:00,69.28,69.6,69.23,69.59,34722.22222222222,42.9995,43.1981,42.9685,43.1919,34722.2222
2008-01-09 09:45:00,69.57,69.72,69.49,69.64,38359.78835978836,43.1795,43.2726,43.1298,43.2229,38359.7884
2008-01-09 09:50:00,69.74,69.87,69.63,69.87,45083.77425044091,43.285,43.3657,43.2167,43.3657,45083.7743
2008-01-09 09:55:00,69.89,70.06,69.85,70.04,52138.4479717813,43.3781,43.4836,43.3533,43.4712,52138.448
2008-01-09 10:00:00,70.05,70.28,70.04,70.28,38910.93474426808,43.4774,43.6202,43.4712,43.6202,38910.9347
2008-01-09 10:05:00,70.25,70.51,70.23,70.47,48611.1111111111,43.6015,43.7629,43.5891,43.7381,48611.1111
2008-01-09 10:10:00,70.46,70.63,70.44,70.59,40674.60317460317,43.7319,43.8374,43.7195,43.8126,40674.6032
2008-01-09 10:15:00,70.59,70.62,70.32,70.34,29761.90476190476,43.8126,43.8312,43.645,43.6574,29761.9048
2008-01-09 10:20:00,70.38,70.55,70.38,70.48,31635.8024691358,43.6822,43.7877,43.6822,43.7443,31635.8025
2008-01-09 10:25:00,70.48,70.55,70.46,70.53,35383.59788359788,43.7443,43.7877,43.7319,43.7753,35383.5979
2008-01-09 10:30:00,70.52,70.57,70.39,70.49,41997.35449735449,43.7691,43.8001,43.6884,43.7505,41997.3545
2008-01-09 10:35:00,70.48,70.77,70.48,70.76,29651.67548500881,43.7443,43.9243,43.7443,43.9181,29651.6755
2008-01-09 10:40:00,70.76,71.0,70.75,70.97,50264.55026455026,43.9181,44.067,43.9119,44.0484,50264.5503
2008-01-09 10:45:00,71.0,71.08,70.97,71.02,20061.728395061727,44.067,44.1167,44.0484,44.0794,20061.7284
2008-01-09 10:50:00,71.01,71.05,70.87,70.97,19400.352733686064,44.0732,44.0981,43.9863,44.0484,19400.3527
2008-01-09 10:55:00,70.97,71.0,70.89,70.92,10912.698412698412,44.0484,44.067,43.9988,44.0174,10912.6984
2008-01-09 11:00:00,70.91,70.97,70.84,70.84,14660.493827160491,44.0112,44.0484,43.9677,43.9677,14660.4938
2008-01-09 11:05:00,70.84,70.99,70.77,70.87,14329.805996472662,43.9677,44.0608,43.9243,43.9863,14329.806
2008-01-09 11:10:00,70.87,70.89,70.73,70.81,29210.75837742504,43.9863,43.9988,43.8995,43.9491,29210.7584
2008-01-09 11:15:00,70.81,70.83,70.74,70.77,10141.093474426809,43.9491,43.9615,43.9057,43.9243,10141.0935
2008-01-09 11:20:00,70.78,71.04,70.78,70.98,22597.001763668428,43.9305,44.0919,43.9305,44.0546,22597.0018
2008-01-09 11:25:00,71.02,71.05,70.97,71.05,19510.58201058201,44.0794,44.0981,44.0484,44.0981,19510.582
2008-01-09 11:30:00,71.06,71.1,70.92,70.94,25793.65079365079,44.1043,44.1291,44.0174,44.0298,25793.6508
2008-01-09 11:35:00,70.94,70.94,70.76,70.77,26344.79717813051,44.0298,44.0298,43.9181,43.9243,26344.7972
2008-01-09 11:40:00,70.76,70.81,70.68,70.73,23258.377425044087,43.9181,43.9491,43.8684,43.8995,23258.3774
2008-01-09 11:45:00,70.7,70.79,70.63,70.79,16424.162257495587,43.8808,43.9367,43.8374,43.9367,16424.1623
2008-01-09 11:50:00,70.77,70.78,70.63,70.7,24250.440917107582,43.9243,43.9305,43.8374,43.8808,24250.4409
2008-01-09 11:55:00,70.69,70.82,70.66,70.81,14770.723104056437,43.8746,43.9553,43.856,43.9491,14770.7231
2008-01-09 12:00:00,70.8,70.94,70.72,70.94,19510.58201058201,43.9429,44.0298,43.8932,44.0298,19510.582
2008-01-09 12:05:00,70.98,70.98,70.78,70.87,27447.089947089946,44.0546,44.0546,43.9305,43.9863,27447.0899
2008-01-09 12:10:00,70.87,70.87,70.69,70.8,19179.894179894178,43.9863,43.9863,43.8746,43.9429,19179.8942
2008-01-09 12:15:00,70.78,70.93,70.72,70.93,19069.66490299824,43.9305,44.0236,43.8932,44.0236,19069.6649
2008-01-09 12:20:00,70.91,70.92,70.81,70.91,95458.55379188713,44.0112,44.0174,43.9491,44.0112,95458.5538
2008-01-09 12:25:00,70.93,71.0,70.9,70.97,17416.225749559082,44.0236,44.067,44.005,44.0484,17416.2257
2008-01-09 12:30:00,70.96,71.02,70.92,70.98,15652.557319223984,44.0422,44.0794,44.0174,44.0546,15652.5573
2008-01-09 12:35:00,70.98,71.12,70.87,70.87,24911.81657848324,44.0546,44.1415,43.9863,43.9863,24911.8166
2008-01-09 12:40:00,70.87,70.93,70.8,70.83,71428.57142857142,43.9863,44.0236,43.9429,43.9615,71428.5714
2008-01-09 12:45:00,70.83,70.92,70.77,70.88,13007.05467372134,43.9615,44.0174,43.9243,43.9926,13007.0547
2008-01-09 12:50:00,70.89,71.05,70.89,70.99,17085.53791887125,43.9988,44.0981,43.9988,44.0608,17085.5379
2008-01-09 12:55:00,70.97,71.06,70.97,71.05,13447.971781305114,44.0484,44.1043,44.0484,44.0981,13447.9718
2008-01-09 13:00:00,71.06,71.09,71.02,71.06,17305.996472663137,44.1043,44.1229,44.0794,44.1043,17305.9965
2008-01-09 13:05:00,71.06,71.1,70.98,71.02,26344.79717813051,44.1043,44.1291,44.0546,44.0794,26344.7972
2008-01-09 13:10:00,71.01,71.06,70.97,71.01,29872.1340388007,44.0732,44.1043,44.0484,44.0732,29872.134
2008-01-09 13:15:00,71.01,71.05,70.97,71.03,19731.040564373896,44.0732,44.0981,44.0484,44.0857,19731.0406
2008-01-09 13:20:00,71.02,71.12,71.0,71.08,21274.250440917105,44.0794,44.1415,44.067,44.1167,21274.2504
2008-01-09 13:25:00,71.07,71.14,71.04,71.11,38470.0176366843,44.1105,44.1539,44.0919,44.1353,38470.0176
2008-01-09 13:30:00,71.12,71.12,70.9,70.97,34832.451499118164,44.1415,44.1415,44.005,44.0484,34832.4515
2008-01-09 13:35:00,70.99,71.11,70.95,71.11,14219.576719576718,44.0608,44.1353,44.036,44.1353,14219.5767
2008-01-09 13:40:00,71.12,71.12,70.8,70.89,34832.451499118164,44.1415,44.1415,43.9429,43.9988,34832.4515
2008-01-09 13:45:00,70.9,71.04,70.89,71.0,31966.49029982363,44.005,44.0919,43.9988,44.067,31966.4903
2008-01-09 13:50:00,71.0,71.17,70.97,71.16,33179.01234567901,44.067,44.1725,44.0484,44.1663,33179.0123
2008-01-09 13:55:00,71.14,71.26,71.14,71.14,28880.07054673721,44.1539,44.2284,44.1539,44.1539,28880.0705
2008-01-09 14:00:00,71.18,71.22,71.07,71.16,31194.885361552024,44.1788,44.2036,44.1105,44.1663,31194.8854
2008-01-09 14:05:00,71.15,71.15,70.92,70.97,34060.84656084656,44.1601,44.1601,44.0174,44.0484,34060.8466
2008-01-09 14:10:00,70.94,71.02,70.8,70.83,33619.92945326278,44.0298,44.0794,43.9429,43.9615,33619.9295
2008-01-09 14:15:00,70.83,70.89,70.76,70.82,43761.02292768959,43.9615,43.9988,43.9181,43.9553,43761.0229
2008-01-09 14:20:00,70.83,70.92,70.82,70.83,25462.96296296296,43.9615,44.0174,43.9553,43.9615,25462.963
2008-01-09 14:25:00,70.86,70.98,70.79,70.95,23148.148148148142,43.9801,44.0546,43.9367,44.036,23148.1481
2008-01-09 14:30:00,70.98,71.12,70.92,70.99,21715.16754850088,44.0546,44.1415,44.0174,44.0608,21715.1675
2008-01-09 14:35:00,70.98,71.12,70.96,71.02,22817.460317460314,44.0546,44.1415,44.0422,44.0794,22817.4603
2008-01-09 14:40:00,71.02,71.1,70.98,71.03,27116.402116402114,44.0794,44.1291,44.0546,44.0857,27116.4021
2008-01-09 14:45:00,71.03,71.41,71.0,71.39,55004.40917107583,44.0857,44.3215,44.067,44.3091,55004.4092
2008-01-09 14:50:00,71.39,71.61,71.39,71.53,40013.22751322751,44.3091,44.4456,44.3091,44.396,40013.2275
2008-01-09 14:55:00,71.56,71.64,71.48,71.57,23589.06525573192,44.4146,44.4643,44.365,44.4208,23589.0653
2008-01-09 15:00:00,71.57,71.61,71.51,71.56,26124.338624338623,44.4208,44.4456,44.3836,44.4146,26124.3386
2008-01-09 15:05:00,71.56,71.78,71.56,71.76,33289.241622574955,44.4146,44.5512,44.4146,44.5387,33289.2416
2008-01-09 15:10:00,71.76,71.8,71.63,71.7,32738.09523809524,44.5387,44.5636,44.4581,44.5015,32738.0952
2008-01-09 15:15:00,71.7,72.06,71.67,72.03,39241.6225749559,44.5015,44.7249,44.4829,44.7063,39241.6226
2008-01-09 15:20:00,72.03,72.1,72.0,72.03,48941.79894179894,44.7063,44.7498,44.6877,44.7063,48941.7989
2008-01-09 15:25:00,72.04,72.06,71.85,71.91,41446.20811287477,44.7125,44.7249,44.5946,44.6318,41446.2081
2008-01-09 15:30:00,71.9,71.92,71.77,71.81,64263.66843033509,44.6256,44.638,44.5449,44.5698,64263.6684
2008-01-09 15:35:00,71.81,71.97,71.73,71.85,82561.72839506171,44.5698,44.6691,44.5201,44.5946,82561.7284
2008-01-09 15:40:00,71.85,72.06,71.81,71.99,62610.22927689594,44.5946,44.7249,44.5698,44.6815,62610.2293
2008-01-09 15:45:00,72.0,72.06,71.96,72.03,61948.85361552028,44.6877,44.7249,44.6629,44.7063,61948.8536
2008-01-09 15:50:00,72.03,72.31,72.0,72.27,65145.50264550264,44.7063,44.8801,44.6877,44.8553,65145.5026
2008-01-09 15:55:00,72.27,72.46,72.27,72.4,88624.33862433862,44.8553,44.9732,44.8553,44.936,88624.3386
2008-01-10 09:30:00,72.0,72.37,71.9,72.29,36485.89065255732,44.6877,44.9173,44.6256,44.8677,36485.8907
2008-01-10 09:35:00,72.3,72.36,72.11,72.28,24250.440917107582,44.8739,44.9111,44.756,44.8615,24250.4409
2008-01-10 09:40:00,72.27,72.28,71.86,71.95,7495.5908289241615,44.8553,44.8615,44.6008,44.6567,7495.5908
2008-01-10 09:45:00,71.87,72.18,71.87,72.18,21164.02116402116,44.607,44.7994,44.607,44.7994,21164.0212
2008-01-10 09:50:00,72.18,72.27,72.15,72.16,9589.947089947089,44.7994,44.8553,44.7808,44.787,9589.9471
2008-01-10 09:55:00,72.13,72.42,72.11,72.33,20502.6455026455,44.7684,44.9484,44.756,44.8925,20502.6455
2008-01-10 10:00:00,72.29,72.34,72.16,72.19,16424.162257495587,44.8677,44.8987,44.787,44.8056,16424.1623
2008-01-10 10:05:00,72.19,72.27,72.11,72.15,18628.74779541446,44.8056,44.8553,44.756,44.7808,18628.7478
2008-01-10 10:10:00,72.17,72.34,72.12,72.24,22156.08465608465,44.7932,44.8987,44.7622,44.8367,22156.0847
2008-01-10 10:15:00,72.24,72.34,72.02,72.11,16754.85008818342,44.8367,44.8987,44.7001,44.756,16754.8501
2008-01-10 10:20:00,72.12,72.2,71.98,72.19,15321.869488536153,44.7622,44.8118,44.6753,44.8056,15321.8695
2008-01-10 10:25:00,72.19,72.37,72.15,72.37,14770.723104056437,44.8056,44.9173,44.7808,44.9173,14770.7231
2008-01-10 10:30:00,72.34,72.39,72.14,72.24,16975.308641975305,44.8987,44.9298,44.7746,44.8367,16975.3086
2008-01-10 10:35:00,72.23,72.27,72.14,72.27,16644.620811287477,44.8304,44.8553,44.7746,44.8553,16644.6208
2008-01-10 10:40:00,72.26,72.26,72.19,72.2,10141.093474426809,44.8491,44.8491,44.8056,44.8118,10141.0935
2008-01-10 10:45:00,72.2,72.2,72.05,72.05,7385.361552028218,44.8118,44.8118,44.7187,44.7187,7385.3616
2008-01-10 10:50:00,72.07,72.2,72.05,72.09,18077.60141093474,44.7311,44.8118,44.7187,44.7436,18077.6014
2008-01-10 10:55:00,72.06,72.08,72.0,72.03,6944.444444444443,44.7249,44.7374,44.6877,44.7063,6944.4444
2008-01-10 11:00:00,72.03,72.04,71.94,72.01,14660.493827160491,44.7063,44.7125,44.6505,44.6939,14660.4938
2008-01-10 11:05:00,71.99,71.99,71.89,71.93,11463.84479717813,44.6815,44.6815,44.6194,44.6443,11463.8448
2008-01-10 11:10:00,71.92,71.98,71.89,71.94,17526.455026455023,44.638,44.6753,44.6194,44.6505,17526.455
2008-01-10 11:15:00,71.94,71.97,71.72,71.75,22266.3139329806,44.6505,44.6691,44.5139,44.5325,22266.3139
2008-01-10 11:20:00,71.77,71.9,71.76,71.9,11574.074074074071,44.5449,44.6256,44.5387,44.6256,11574.0741
2008-01-10 11:25:00,71.91,71.91,71.79,71.8,23809.52380952381,44.6318,44.6318,44.5574,44.5636,23809.5238
2008-01-10 11:30:00,71.81,71.85,71.73,71.77,16424.162257495587,44.5698,44.5946,44.5201,44.5449,16424.1623
2008-01-10 11:35:00,71.79,71.85,71.75,71.8,23589.06525573192,44.5574,44.5946,44.5325,44.5636,23589.0653
2008-01-10 11:40:00,71.81,71.9,71.77,71.89,28880.07054673721,44.5698,44.6256,44.5449,44.6194,28880.0705
2008-01-10 11:45:00,71.87,71.93,71.86,71.93,33399.47089947089,44.607,44.6443,44.6008,44.6443,33399.4709
2008-01-10 11:50:00,71.91,71.96,71.87,71.92,42328.04232804232,44.6318,44.6629,44.607,44.638,42328.0423
2008-01-10 11:55:00,71.92,72.0,71.9,72.0,28439.15343915344,44.638,44.6877,44.6256,44.6877,28439.1534
2008-01-10 12:00:00,72.0,72.0,71.91,71.93,18849.206349206343,44.6877,44.6877,44.6318,44.6443,18849.2063
2008-01-10 12:05:00,71.92,71.92,71.7,71.79,27447.089947089946,44.638,44.638,44.5015,44.5574,27447.0899
2008-01-10 12:10:00,71.79,71.85,71.73,71.83,19731.040564373896,44.5574,44.5946,44.5201,44.5822,19731.0406
2008-01-10 12:15:00,71.81,72.22,71.78,72.18,48170.19400352733,44.5698,44.8242,44.5512,44.7994,48170.194
2008-01-10 12:20:00,72.21,72.66,72.21,72.54,40233.68606701939,44.818,45.0973,44.818,45.0229,40233.6861
2008-01-10 12:25:00,72.5,72.59,72.49,72.49,22376.54320987654,44.998,45.0539,44.9918,44.9918,22376.5432
2008-01-10 12:30:00,72.49,72.64,72.46,72.53,32517.636684303347,44.9918,45.0849,44.9732,45.0166,32517.6367
2008-01-10 12:35:00,72.53,72.67,72.53,72.58,37477.95414462081,45.0166,45.1035,45.0166,45.0477,37477.9541
2008-01-10 12:40:00,72.58,72.61,72.49,72.59,39131.39329805997,45.0477,45.0663,44.9918,45.0539,39131.3933
2008-01-10 12:45:00,72.57,72.62,72.49,72.57,22266.3139329806,45.0415,45.0725,44.9918,45.0415,22266.3139
2008-01-10 12:50:00,72.57,72.69,72.54,72.66,18408.289241622573,45.0415,45.116,45.0229,45.0973,18408.2892
2008-01-10 12:55:00,72.6,72.85,72.6,72.83,18849.206349206343,45.0601,45.2153,45.0601,45.2028,18849.2063
2008-01-10 13:00:00,72.85,72.85,72.58,72.58,16754.85008818342,45.2153,45.2153,45.0477,45.0477,16754.8501
2008-01-10 13:05:00,72.55,72.65,72.39,72.5,24801.5873015873,45.0291,45.0911,44.9298,44.998,24801.5873
2008-01-10 13:10:00,72.52,72.57,72.35,72.56,18738.977072310405,45.0104,45.0415,44.9049,45.0353,18738.9771
2008-01-10 13:15:00,72.59,72.65,72.48,72.54,25793.65079365079,45.0539,45.0911,44.9856,45.0229,25793.6508
2008-01-10 13:20:00,72.59,72.68,72.54,72.67,18738.977072310405,45.0539,45.1097,45.0229,45.1035,18738.9771
2008-01-10 13:25:00,72.63,72.86,72.58,72.78,30313.05114638448,45.0787,45.2215,45.0477,45.1718,30313.0511
2008-01-10 13:30:00,72.78,72.81,72.54,72.6,34171.0758377425,45.1718,45.1904,45.0229,45.0601,34171.0758
2008-01-10 13:35:00,72.62,72.64,72.36,72.51,38249.55908289241,45.0725,45.0849,44.9111,45.0042,38249.5591
2008-01-10 13:40:00,72.49,72.65,72.39,72.61,21384.47971781305,44.9918,45.0911,44.9298,45.0663,21384.4797
2008-01-10 13:45:00,72.59,72.61,72.48,72.53,17746.91358024691,45.0539,45.0663,44.9856,45.0166,17746.9136
2008-01-10 13:50:00,72.53,72.56,72.2,72.24,13447.971781305114,45.0166,45.0353,44.8118,44.8367,13447.9718
2008-01-10 13:55:00,72.29,72.47,72.18,72.47,13007.05467372134,44.8677,44.9794,44.7994,44.9794,13007.0547
2008-01-10 14:00:00,72.5,72.53,72.28,72.38,21604.938271604937,44.998,45.0166,44.8615,44.9235,21604.9383
2008-01-10 14:05:00,72.34,72.41,72.12,72.18,20171.95767195767,44.8987,44.9422,44.7622,44.7994,20171.9577
2008-01-10 14:10:00,72.2,72.31,72.19,72.29,17305.996472663137,44.8118,44.8801,44.8056,44.8677,17305.9965
2008-01-10 14:15:00,72.27,72.68,72.18,72.66,54453.26278659611,44.8553,45.1097,44.7994,45.0973,54453.2628
2008-01-10 14:20:00,72.63,72.64,72.49,72.59,17085.53791887125,45.0787,45.0849,44.9918,45.0539,17085.5379
2008-01-10 14:25:00,72.55,72.64,72.45,72.49,29651.67548500881,45.0291,45.0849,44.967,44.9918,29651.6755
2008-01-10 14:30:00,72.49,72.63,72.36,72.39,23589.06525573192,44.9918,45.0787,44.9111,44.9298,23589.0653
2008-01-10 14:35:00,72.37,72.68,72.36,72.66,34722.22222222222,44.9173,45.1097,44.9111,45.0973,34722.2222
2008-01-10 14:40:00,72.66,72.69,72.53,72.58,24250.440917107582,45.0973,45.116,45.0166,45.0477,24250.4409
2008-01-10 14:45:00,72.58,72.65,72.49,72.52,15873.015873015873,45.0477,45.0911,44.9918,45.0104,15873.0159
2008-01-10 14:50:00,72.53,72.57,72.43,72.5,12455.90828924162,45.0166,45.0415,44.9546,44.998,12455.9083
2008-01-10 14:55:00,72.5,72.6,72.49,72.53,16093.474426807756,44.998,45.0601,44.9918,45.0166,16093.4744
2008-01-10 15:00:00,72.53,72.56,72.46,72.46,9149.029982363314,45.0166,45.0353,44.9732,44.9732,9149.03
2008-01-10 15:05:00,72.49,72.68,72.47,72.68,16424.162257495587,44.9918,45.1097,44.9794,45.1097,16424.1623
2008-01-10 15:10:00,72.65,72.69,72.59,72.59,16534.391534391532,45.0911,45.116,45.0539,45.0539,16534.3915
2008-01-10 15:15:00,72.59,72.59,72.31,72.34,22045.85537918871,45.0539,45.0539,44.8801,44.8987,22045.8554
2008-01-10 15:20:00,72.35,72.41,72.29,72.34,24140.21164021164,44.9049,44.9422,44.8677,44.8987,24140.2116
2008-01-10 15:25:00,72.33,72.36,72.27,72.36,21053.79188712522,44.8925,44.9111,44.8553,44.9111,21053.7919
2008-01-10 15:30:00,72.35,72.47,72.32,72.38,28439.15343915344,44.9049,44.9794,44.8863,44.9235,28439.1534
2008-01-10 15:35:00,72.37,72.38,72.28,72.35,26455.02645502645,44.9173,44.9235,44.8615,44.9049,26455.0265
2008-01-10 15:40:00,72.35,72.5,72.31,72.36,57429.45326278659,44.9049,44.998,44.8801,44.9111,57429.4533
2008-01-10 15:45:00,72.34,72.37,72.22,72.25,30092.592592592588,44.8987,44.9173,44.8242,44.8429,30092.5926
2008-01-10 15:50:00,72.23,72.29,72.14,72.15,45965.60846560846,44.8304,44.8677,44.7746,44.7808,45965.6085
2008-01-10 15:55:00,72.14,72.2,72.1,72.1,45745.149911816574,44.7746,44.8118,44.7498,44.7498,45745.1499
2008-01-11 09:30:00,71.54,72.06,71.54,71.69,25793.65079365079,44.4022,44.7249,44.4022,44.4953,25793.6508
2008-01-11 09:35:00,71.67,71.89,71.44,71.56,23589.06525573192,44.4829,44.6194,44.3401,44.4146,23589.0653
2008-01-11 09:40:00,71.56,71.59,71.31,71.53,23037.9188712522,44.4146,44.4332,44.2594,44.396,23037.9189
2008-01-11 09:45:00,71.54,72.19,71.24,72.19,61287.47795414461,44.4022,44.8056,44.216,44.8056,61287.478
2008-01-11 09:50:00,72.16,72.32,72.08,72.27,27557.319223985887,44.787,44.8863,44.7374,44.8553,27557.3192
2008-01-11 09:55:00,72.26,72.34,72.0,72.07,50595.23809523809,44.8491,44.8987,44.6877,44.7311,50595.2381
2008-01-11 10:00:00,72.0,72.29,71.91,72.28,36706.3492063492,44.6877,44.8677,44.6318,44.8615,36706.3492
2008-01-11 10:05:00,72.24,72.24,71.88,71.88,30202.821869488533,44.8367,44.8367,44.6132,44.6132,30202.8219
2008-01-11 10:10:00,71.89,72.18,71.83,71.95,44201.940035273365,44.6194,44.7994,44.5822,44.6567,44201.94
2008-01-11 10:15:00,71.95,72.01,71.86,71.91,24801.5873015873,44.6567,44.6939,44.6008,44.6318,24801.5873
2008-01-11 10:20:00,71.96,72.23,71.96,72.2,25242.50440917108,44.6629,44.8304,44.6629,44.8118,25242.5044
2008-01-11 10:25:00,72.26,72.54,72.09,72.52,47178.13051146384,44.8491,45.0229,44.7436,45.0104,47178.1305
2008-01-11 10:30:00,72.52,72.52,72.4,72.45,30313.05114638448,45.0104,45.0104,44.936,44.967,30313.0511
2008-01-11 10:35:00,72.45,72.49,72.41,72.44,35493.82716049382,44.967,44.9918,44.9422,44.9608,35493.8272
2008-01-11 10:40:00,72.42,72.88,72.39,72.69,140321.86948853615,44.9484,45.2339,44.9298,45.116,140321.8695
2008-01-11 10:45:00,72.7,72.75,72.57,72.62,97442.6807760141,45.1222,45.1532,45.0415,45.0725,97442.6808
2008-01-11 10:50:00,72.62,72.86,72.55,72.86,26565.2557319224,45.0725,45.2215,45.0291,45.2215,26565.2557
2008-01-11 10:55:00,72.86,73.06,72.84,73.02,31305.11463844797,45.2215,45.3456,45.2091,45.3208,31305.1146
2008-01-11 11:00:00,73.05,73.1,72.98,73.07,32186.948853615515,45.3394,45.3704,45.2959,45.3518,32186.9489
2008-01-11 11:05:00,73.06,73.31,73.05,73.28,32958.55379188712,45.3456,45.5008,45.3394,45.4821,32958.5538
2008-01-11 11:10:00,73.3,73.47,73.3,73.47,28659.611992945323,45.4946,45.6001,45.4946,45.6001,28659.612
2008-01-11 11:15:00,73.47,73.55,73.43,73.5,41997.35449735449,45.6001,45.6497,45.5752,45.6187,41997.3545
2008-01-11 11:20:00,73.51,73.67,73.49,73.59,44312.16931216931,45.6249,45.7242,45.6125,45.6746,44312.1693
2008-01-11 11:25:00,73.6,73.63,73.34,73.39,38029.10052910053,45.6808,45.6994,45.5194,45.5504,38029.1005
2008-01-11 11:30:00,73.4,73.64,73.38,73.61,29210.75837742504,45.5566,45.7056,45.5442,45.687,29210.7584
2008-01-11 11:35:00,73.63,73.69,73.61,73.63,21604.938271604937,45.6994,45.7366,45.687,45.6994,21604.9383
2008-01-11 11:40:00,73.66,73.72,73.63,73.68,18959.43562610229,45.718,45.7552,45.6994,45.7304,18959.4356
2008-01-11 11:45:00,73.69,73.74,73.65,73.71,20392.416225749555,45.7366,45.7676,45.7118,45.749,20392.4162
2008-01-11 11:50:00,73.71,73.76,73.56,73.57,18077.60141093474,45.749,45.7801,45.6559,45.6621,18077.6014
2008-01-11 11:55:00,73.56,73.57,73.45,73.48,13668.430335097,45.6559,45.6621,45.5877,45.6063,13668.4303
2008-01-11 12:00:00,73.51,73.51,73.38,73.4,38580.246913580246,45.6249,45.6249,45.5442,45.5566,38580.2469
2008-01-11 12:05:00,73.4,73.41,73.33,73.36,16975.308641975305,45.5566,45.5628,45.5132,45.5318,16975.3086
2008-01-11 12:10:00,73.34,73.38,73.32,73.36,13888.888888888889,45.5194,45.5442,45.507,45.5318,13888.8889
2008-01-11 12:15:00,73.37,73.56,73.36,73.47,21384.47971781305,45.538,45.6559,45.5318,45.6001,21384.4797
2008-01-11 12:20:00,73.47,73.49,73.17,73.17,20392.416225749555,45.6001,45.6125,45.4139,45.4139,20392.4162
2008-01-11 12:25:00,73.17,73.44,73.17,73.42,12455.90828924162,45.4139,45.5815,45.4139,45.569,12455.9083
2008-01-11 12:30:00,73.39,73.39,73.23,73.28,12566.137566137564,45.5504,45.5504,45.4511,45.4821,12566.1376
2008-01-11 12:35:00,73.26,73.42,73.26,73.34,12014.991181657848,45.4697,45.569,45.4697,45.5194,12014.9912
2008-01-11 12:40:00,73.32,73.38,73.28,73.3,10802.469135802468,45.507,45.5442,45.4821,45.4946,10802.4691
2008-01-11 12:45:00,73.3,73.44,73.27,73.41,17416.225749559082,45.4946,45.5815,45.4759,45.5628,17416.2257
2008-01-11 12:50:00,73.41,73.48,73.35,73.37,7936.507936507935,45.5628,45.6063,45.5256,45.538,7936.5079
2008-01-11 12:55:00,73.37,73.56,73.37,73.55,13227.513227513226,45.538,45.6559,45.538,45.6497,13227.5132
2008-01-11 13:00:00,73.54,73.56,73.35,73.35,13668.430335097,45.6435,45.6559,45.5256,45.5256,13668.4303
2008-01-11 13:05:00,73.38,73.42,73.29,73.37,24360.670194003524,45.5442,45.569,45.4884,45.538,24360.6702
2008-01-11 13:10:00,73.35,73.35,73.24,73.26,10361.552028218694,45.5256,45.5256,45.4573,45.4697,10361.552
2008-01-11 13:15:00,73.25,73.28,73.12,73.14,16865.079365079364,45.4635,45.4821,45.3828,45.3953,16865.0794
2008-01-11 13:20:00,73.13,73.14,72.98,73.12,17636.68430335097,45.389,45.3953,45.2959,45.3828,17636.6843
2008-01-11 13:25:00,73.1,73.26,73.09,73.22,16865.079365079364,45.3704,45.4697,45.3642,45.4449,16865.0794
2008-01-11 13:30:00,73.19,73.25,73.02,73.07,16754.85008818342,45.4263,45.4635,45.3208,45.3518,16754.8501
2008-01-11 13:35:00,73.04,73.1,72.93,72.93,18187.830687830687,45.3332,45.3704,45.2649,45.2649,18187.8307
2008-01-11 13:40:00,72.96,73.09,72.91,72.96,22817.460317460314,45.2835,45.3642,45.2525,45.2835,22817.4603
2008-01-11 13:45:00,72.93,72.98,72.77,72.87,14770.723104056437,45.2649,45.2959,45.1656,45.2277,14770.7231
2008-01-11 13:50:00,72.83,73.14,72.83,73.13,24250.440917107582,45.2028,45.3953,45.2028,45.389,24250.4409
2008-01-11 13:55:00,73.16,73.18,73.0,73.04,18077.60141093474,45.4077,45.4201,45.3084,45.3332,18077.6014
2008-01-11 14:00:00,73.0,73.08,72.88,72.88,30974.426807760137,45.3084,45.358,45.2339,45.2339,30974.4268
2008-01-11 14:05:00,72.88,73.01,72.81,73.01,21494.70899470899,45.2339,45.3146,45.1904,45.3146,21494.709
2008-01-11 14:10:00,73.0,73.04,72.96,73.0,10471.781305114637,45.3084,45.3332,45.2835,45.3084,10471.7813
2008-01-11 14:15:00,73.06,73.2,72.99,73.15,19620.81128747795,45.3456,45.4325,45.3022,45.4015,19620.8113
2008-01-11 14:20:00,73.15,73.16,73.06,73.07,14770.723104056437,45.4015,45.4077,45.3456,45.3518,14770.7231
2008-01-11 14:25:00,73.06,73.17,73.04,73.17,13999.11816578483,45.3456,45.4139,45.3332,45.4139,13999.1182
2008-01-11 14:30:00,73.17,73.17,72.92,72.96,26455.02645502645,45.4139,45.4139,45.2587,45.2835,26455.0265
2008-01-11 14:35:00,72.94,73.02,72.87,73.02,12455.90828924162,45.2711,45.3208,45.2277,45.3208,12455.9083
2008-01-11 14:40:00,73.01,73.02,72.91,72.96,17195.767195767196,45.3146,45.3208,45.2525,45.2835,17195.7672
2008-01-11 14:45:00,72.98,73.05,72.82,72.82,23258.377425044087,45.2959,45.3394,45.1966,45.1966,23258.3774
2008-01-11 14:50:00,72.85,72.91,72.78,72.82,26785.714285714283,45.2153,45.2525,45.1718,45.1966,26785.7143
2008-01-11 14:55:00,72.82,72.83,72.68,72.78,42879.18871252204,45.1966,45.2028,45.1097,45.1718,42879.1887
2008-01-11 15:00:00,72.79,72.79,72.58,72.62,41115.52028218695,45.178,45.178,45.0477,45.0725,41115.5203
2008-01-11 15:05:00,72.65,72.77,72.54,72.54,28218.69488536155,45.0911,45.1656,45.0229,45.0229,28218.6949
2008-01-11 15:10:00,72.54,72.54,72.29,72.35,65586.41975308642,45.0229,45.0229,44.8677,44.9049,65586.4198
2008-01-11 15:15:00,72.34,72.46,72.31,72.33,29982.36331569665,44.8987,44.9732,44.8801,44.8925,29982.3633
2008-01-11 15:20:00,72.31,72.4,72.18,72.31,29651.67548500881,44.8801,44.936,44.7994,44.8801,29651.6755
2008-01-11 15:25:00,72.29,72.51,72.29,72.47,38249.55908289241,44.8677,45.0042,44.8677,44.9794,38249.5591
2008-01-11 15:30:00,72.45,72.52,72.33,72.46,38359.78835978836,44.967,45.0104,44.8925,44.9732,38359.7884
2008-01-11 15:35:00,72.48,72.59,72.38,72.56,28769.841269841265,44.9856,45.0539,44.9235,45.0353,28769.8413
2008-01-11 15:40:00,72.56,72.59,72.44,72.54,50044.09171075837,45.0353,45.0539,44.9608,45.0229,50044.0917
2008-01-11 15:45:00,72.54,72.62,72.45,72.62,37257.49559082892,45.0229,45.0725,44.967,45.0725,37257.4956
2008-01-11 15:50:00,72.6,72.78,72.54,72.73,56327.16049382716,45.0601,45.1718,45.0229,45.1408,56327.1605
2008-01-11 15:55:00,72.71,72.73,72.49,72.53,69444.44444444444,45.1284,45.1408,44.9918,45.0166,69444.4444
2008-01-14 09:30:00,72.89,73.06,72.4,72.49,45524.69135802469,45.2401,45.3456,44.936,44.9918,45524.6914
2008-01-14 09:35:00,72.43,72.58,72.35,72.47,21935.626102292765,44.9546,45.0477,44.9049,44.9794,21935.6261
2008-01-14 09:40:00,72.48,72.63,72.29,72.59,22707.231040564373,44.9856,45.0787,44.8677,45.0539,22707.231
2008-01-14 09:45:00,72.57,72.68,72.53,72.59,29872.1340388007,45.0415,45.1097,45.0166,45.0539,29872.134
2008-01-14 09:50:00,72.6,72.82,72.59,72.71,31525.57319223985,45.0601,45.1966,45.0539,45.1284,31525.5732
2008-01-14 09:55:00,72.75,73.03,72.75,72.99,27777.777777777774,45.1532,45.327,45.1532,45.3022,27777.7778
2008-01-14 10:00:00,73.02,73.07,72.85,72.96,26565.2557319224,45.3208,45.3518,45.2153,45.2835,26565.2557
2008-01-14 10:05:00,72.96,72.96,72.8,72.82,27888.00705467372,45.2835,45.2835,45.1842,45.1966,27888.0071
2008-01-14 10:10:00,72.82,73.0,72.75,73.0,27888.00705467372,45.1966,45.3084,45.1532,45.3084,27888.0071
2008-01-14 10:15:00,73.0,73.02,72.87,72.9,17636.68430335097,45.3084,45.3208,45.2277,45.2463,17636.6843
2008-01-14 10:20:00,72.9,72.9,72.7,72.71,10251.32275132275,45.2463,45.2463,45.1222,45.1284,10251.3228
2008-01-14 10:25:00,72.7,72.78,72.59,72.63,13778.659611992944,45.1222,45.1718,45.0539,45.0787,13778.6596
2008-01-14 10:30:00,72.65,72.72,72.59,72.65,15542.32804232804,45.0911,45.1346,45.0539,45.0911,15542.328
2008-01-14 10:35:00,72.63,72.65,72.49,72.6,26124.338624338623,45.0787,45.0911,44.9918,45.0601,26124.3386
2008-01-14 10:40:00,72.59,72.59,72.48,72.52,13778.659611992944,45.0539,45.0539,44.9856,45.0104,13778.6596
2008-01-14 10:45:00,72.52,72.56,72.43,72.53,16313.932980599646,45.0104,45.0353,44.9546,45.0166,16313.933
2008-01-14 10:50:00,72.53,72.65,72.49,72.54,11684.303350970016,45.0166,45.0911,44.9918,45.0229,11684.3034
2008-01-14 10:55:00,72.53,72.64,72.48,72.62,15542.32804232804,45.0166,45.0849,44.9856,45.0725,15542.328
2008-01-14 11:00:00,72.65,72.77,72.65,72.65,13007.05467372134,45.0911,45.1656,45.0911,45.0911,13007.0547
2008-01-14 11:05:00,72.64,72.68,72.6,72.6,10361.552028218694,45.0849,45.1097,45.0601,45.0601,10361.552
2008-01-14 11:10:00,72.64,72.64,72.55,72.56,8377.42504409171,45.0849,45.0849,45.0291,45.0353,8377.425
2008-01-14 11:15:00,72.57,72.6,72.53,72.53,8046.737213403879,45.0415,45.0601,45.0166,45.0166,8046.7372
2008-01-14 11:20:00,72.56,72.65,72.48,72.63,13117.283950617282,45.0353,45.0911,44.9856,45.0787,13117.284
2008-01-14 11:25:00,72.62,72.62,72.4,72.43,9038.80070546737,45.0725,45.0725,44.936,44.9546,9038.8007
2008-01-14 11:30:00,72.43,72.43,72.33,72.37,12455.90828924162,44.9546,44.9546,44.8925,44.9173,12455.9083
2008-01-14 11:35:00,72.37,72.44,72.35,72.42,21384.47971781305,44.9173,44.9608,44.9049,44.9484,21384.4797
2008-01-14 11:40:00,72.42,72.47,72.41,72.44,19069.66490299824,44.9484,44.9794,44.9422,44.9608,19069.6649
2008-01-14 11:45:00,72.45,72.48,72.37,72.42,23368.60670194004,44.967,44.9856,44.9173,44.9484,23368.6067
2008-01-14 11:50:00,72.41,72.49,72.41,72.46,5401.234567901234,44.9422,44.9918,44.9422,44.9732,5401.2346
2008-01-14 11:55:00,72.45,72.49,72.34,72.44,15101.410934744266,44.967,44.9918,44.8987,44.9608,15101.4109
2008-01-14 12:00:00,72.44,72.45,72.32,72.32,31194.885361552024,44.9608,44.967,44.8863,44.8863,31194.8854
2008-01-14 12:05:00,72.32,72.37,72.29,72.32,18518.518518518515,44.8863,44.9173,44.8677,44.8863,18518.5185
2008-01-14 12:10:00,72.3,72.36,72.27,72.27,19069.66490299824,44.8739,44.9111,44.8553,44.8553,19069.6649
2008-01-14 12:15:00,72.26,72.37,72.26,72.31,15432.098765432096,44.8491,44.9173,44.8491,44.8801,15432.0988
2008-01-14 12:20:00,72.31,72.33,72.29,72.3,7716.049382716048,44.8801,44.8925,44.8677,44.8739,7716.0494
2008-01-14 12:25:00,72.3,72.33,72.24,72.24,12786.596119929452,44.8739,44.8925,44.8367,44.8367,12786.5961
2008-01-14 12:30:00,72.23,72.39,72.19,72.35,17416.225749559082,44.8304,44.9298,44.8056,44.9049,17416.2257
2008-01-14 12:35:00,72.38,72.39,72.28,72.34,17195.767195767196,44.9235,44.9298,44.8615,44.8987,17195.7672
2008-01-14 12:40:00,72.35,72.36,72.31,72.33,10802.469135802468,44.9049,44.9111,44.8801,44.8925,10802.4691
2008-01-14 12:45:00,72.33,72.43,72.32,72.43,13337.742504409169,44.8925,44.9546,44.8863,44.9546,13337.7425
2008-01-14 12:50:00,72.43,72.43,72.3,72.35,15211.64021164021,44.9546,44.9546,44.8739,44.9049,15211.6402
2008-01-14 12:55:00,72.35,72.38,72.28,72.36,13117.283950617282,44.9049,44.9235,44.8615,44.9111,13117.284
2008-01-14 13:00:00,72.37,72.39,72.33,72.39,10582.01058201058,44.9173,44.9298,44.8925,44.9298,10582.0106
2008-01-14 13:05:00,72.35,72.36,72.27,72.29,6723.985890652557,44.9049,44.9111,44.8553,44.8677,6723.9859
2008-01-14 13:10:00,72.28,72.29,72.09,72.16,18959.43562610229,44.8615,44.8677,44.7436,44.787,18959.4356
2008-01-14 13:15:00,72.16,72.23,72.14,72.2,16865.079365079364,44.787,44.8304,44.7746,44.8118,16865.0794
2008-01-14 13:20:00,72.19,72.21,72.1,72.11,12896.825396825396,44.8056,44.818,44.7498,44.756,12896.8254
2008-01-14 13:25:00,72.1,72.12,72.05,72.08,18628.74779541446,44.7498,44.7622,44.7187,44.7374,18628.7478
2008-01-14 13:30:00,72.08,72.14,72.02,72.14,12786.596119929452,44.7374,44.7746,44.7001,44.7746,12786.5961
2008-01-14 13:35:00,72.15,72.18,72.13,72.17,10802.469135802468,44.7808,44.7994,44.7684,44.7932,10802.4691
2008-01-14 13:40:00,72.16,72.2,72.1,72.17,32186.948853615515,44.787,44.8118,44.7498,44.7932,32186.9489
2008-01-14 13:45:00,72.17,72.19,72.1,72.13,16644.620811287477,44.7932,44.8056,44.7498,44.7684,16644.6208
2008-01-14 13:50:00,72.13,72.2,72.1,72.14,19290.123456790123,44.7684,44.8118,44.7498,44.7746,19290.1235
2008-01-14 13:55:00,72.14,72.19,72.11,72.17,21715.16754850088,44.7746,44.8056,44.756,44.7932,21715.1675
2008-01-14 14:00:00,72.18,72.19,72.12,72.18,12345.679012345678,44.7994,44.8056,44.7622,44.7994,12345.679
2008-01-14 14:05:00,72.18,72.19,72.13,72.15,23368.60670194004,44.7994,44.8056,44.7684,44.7808,23368.6067
2008-01-14 14:10:00,72.16,72.23,72.14,72.22,18849.206349206343,44.787,44.8304,44.7746,44.8242,18849.2063
2008-01-14 14:15:00,72.23,72.23,72.14,72.19,20833.33333333333,44.8304,44.8304,44.7746,44.8056,20833.3333
2008-01-14 14:20:00,72.21,72.23,72.16,72.2,10251.32275132275,44.818,44.8304,44.787,44.8118,10251.3228
2008-01-14 14:25:00,72.19,72.2,72.13,72.18,13558.201058201055,44.8056,44.8118,44.7684,44.7994,13558.2011
2008-01-14 14:30:00,72.18,72.29,72.15,72.29,28108.465608465605,44.7994,44.8677,44.7808,44.8677,28108.4656
2008-01-14 14:35:00,72.29,72.44,72.27,72.4,26565.2557319224,44.8677,44.9608,44.8553,44.936,26565.2557
2008-01-14 14:40:00,72.39,72.45,72.32,72.38,19951.499118165782,44.9298,44.967,44.8863,44.9235,19951.4991
2008-01-14 14:45:00,72.37,72.39,72.34,72.39,13447.971781305114,44.9173,44.9298,44.8987,44.9298,13447.9718
2008-01-14 14:50:00,72.39,72.42,72.29,72.31,20723.104056437387,44.9298,44.9484,44.8677,44.8801,20723.1041
2008-01-14 14:55:00,72.3,72.4,72.3,72.38,23037.9188712522,44.8739,44.936,44.8739,44.9235,23037.9189
2008-01-14 15:00:00,72.38,72.45,72.33,72.37,23148.148148148142,44.9235,44.967,44.8925,44.9173,23148.1481
2008-01-14 15:05:00,72.37,72.37,72.29,72.36,33840.38800705467,44.9173,44.9173,44.8677,44.9111,33840.388
2008-01-14 15:10:00,72.36,72.4,72.16,72.16,29872.1340388007,44.9111,44.936,44.787,44.787,29872.134
2008-01-14 15:15:00,72.16,72.17,72.05,72.14,41335.97883597883,44.787,44.7932,44.7187,44.7746,41335.9788
2008-01-14 15:20:00,72.13,72.16,72.08,72.11,22486.772486772483,44.7684,44.787,44.7374,44.756,22486.7725
2008-01-14 15:25:00,72.1,72.16,72.01,72.09,89506.17283950617,44.7498,44.787,44.6939,44.7436,89506.1728
2008-01-14 15:30:00,72.08,72.13,72.06,72.13,52028.21869488536,44.7374,44.7684,44.7249,44.7684,52028.2187
2008-01-14 15:35:00,72.11,72.17,72.08,72.09,34832.451499118164,44.756,44.7932,44.7374,44.7436,34832.4515
2008-01-14 15:40:00,72.08,72.3,72.07,72.25,69775.13227513227,44.7374,44.8739,44.7311,44.8429,69775.1323
2008-01-14 15:45:00,72.25,72.28,72.2,72.22,81459.43562610228,44.8429,44.8615,44.8118,44.8242,81459.4356
2008-01-14 15:50:00,72.21,72.24,72.11,72.11,47067.90123456789,44.818,44.8367,44.756,44.756,47067.9012
2008-01-14 15:55:00,72.11,72.11,72.05,72.07,50374.7795414462,44.756,44.756,44.7187,44.7311,50374.7795
2008-01-15 09:30:00,72.45,72.92,72.2,72.92,1543.2098765432097,44.967,45.2587,44.8118,45.2587,1543.2099
2008-01-15 09:35:00,72.98,73.45,72.9,73.33,94686.94885361553,45.2959,45.5877,45.2463,45.5132,94686.9489
2008-01-15 09:40:00,73.38,73.93,73.34,73.86,79034.39153439153,45.5442,45.8856,45.5194,45.8421,79034.3915
2008-01-15 09:45:00,73.86,74.21,73.86,73.95,83884.47971781304,45.8421,46.0594,45.8421,45.898,83884.4797
2008-01-15 09:50:00,73.96,74.13,73.76,73.99,65476.19047619047,45.9042,46.0097,45.7801,45.9228,65476.1905
2008-01-15 09:55:00,73.98,74.39,73.9,74.37,58641.975308641966,45.9166,46.1711,45.867,46.1587,58641.9753
2008-01-15 10:00:00,74.35,74.64,74.35,74.54,56437.3897707231,46.1463,46.3262,46.1463,46.2642,56437.3898
2008-01-15 10:05:00,74.58,74.58,74.15,74.21,31084.65608465608,46.289,46.289,46.0221,46.0594,31084.6561
2008-01-15 10:10:00,74.22,74.44,74.21,74.3,35052.91005291005,46.0656,46.2021,46.0594,46.1152,35052.9101
2008-01-15 10:15:00,74.29,74.39,74.15,74.19,27116.402116402114,46.109,46.1711,46.0221,46.0469,27116.4021
2008-01-15 10:20:00,74.19,74.21,73.96,73.98,34942.6807760141,46.0469,46.0594,45.9042,45.9166,34942.6808
2008-01-15 10:25:00,73.99,74.08,73.91,74.06,40784.83245149911,45.9228,45.9787,45.8732,45.9663,40784.8325
2008-01-15 10:30:00,74.08,74.11,73.81,74.06,37147.266313932974,45.9787,45.9973,45.8111,45.9663,37147.2663
2008-01-15 10:35:00,74.07,74.09,73.93,74.04,23148.148148148142,45.9725,45.9849,45.8856,45.9538,23148.1481
2008-01-15 10:40:00,74.04,74.06,73.89,73.94,25022.045855379187,45.9538,45.9663,45.8607,45.8918,25022.0459
2008-01-15 10:45:00,73.9,73.93,73.83,73.85,19069.66490299824,45.867,45.8856,45.8235,45.8359,19069.6649
2008-01-15 10:50:00,73.81,73.81,73.67,73.72,33619.92945326278,45.8111,45.8111,45.7242,45.7552,33619.9295
2008-01-15 10:55:00,73.72,73.8,73.58,73.58,16754.85008818342,45.7552,45.8049,45.6683,45.6683,16754.8501
2008-01-15 11:00:00,73.59,73.71,73.48,73.52,30423.28042328042,45.6746,45.749,45.6063,45.6311,30423.2804
2008-01-15 11:05:00,73.52,73.56,73.45,73.51,46075.8377425044,45.6311,45.6559,45.5877,45.6249,46075.8377
2008-01-15 11:10:00,73.49,73.62,73.49,73.57,48280.42328042328,45.6125,45.6932,45.6125,45.6621,48280.4233
2008-01-15 11:15:00,73.56,73.56,73.5,73.52,28769.841269841265,45.6559,45.6559,45.6187,45.6311,28769.8413
2008-01-15 11:20:00,73.52,73.64,73.47,73.58,15542.32804232804,45.6311,45.7056,45.6001,45.6683,15542.328
2008-01-15 11:25:00,73.61,73.61,73.49,73.55,15321.869488536153,45.687,45.687,45.6125,45.6497,15321.8695
2008-01-15 11:30:00,73.54,73.78,73.54,73.78,29982.36331569665,45.6435,45.7925,45.6435,45.7925,29982.3633
2008-01-15 11:35:00,73.8,73.87,73.74,73.85,23809.52380952381,45.8049,45.8483,45.7676,45.8359,23809.5238
2008-01-15 11:40:00,73.84,73.85,73.67,73.76,18298.059964726628,45.8297,45.8359,45.7242,45.7801,18298.06
2008-01-15 11:45:00,73.78,73.99,73.75,73.97,28549.38271604938,45.7925,45.9228,45.7739,45.9104,28549.3827
2008-01-15 11:50:00,73.95,73.97,73.57,73.78,120701.0582010582,45.898,45.9104,45.6621,45.7925,120701.0582
2008-01-15 11:55:00,73.78,73.8,73.58,73.65,42438.271604938265,45.7925,45.8049,45.6683,45.7118,42438.2716
2008-01-15 12:00:00,73.64,73.78,73.58,73.76,41556.43738977072,45.7056,45.7925,45.6683,45.7801,41556.4374
2008-01-15 12:05:00,73.76,73.8,73.57,73.57,32297.17813051146,45.7801,45.8049,45.6621,45.6621,32297.1781
2008-01-15 12:10:00,73.6,73.63,73.44,73.45,36044.97354497354,45.6808,45.6994,45.5815,45.5877,36044.9735
2008-01-15 12:15:00,73.46,73.49,73.23,73.27,70216.04938271604,45.5939,45.6125,45.4511,45.4759,70216.0494
2008-01-15 12:20:00,73.26,73.48,73.25,73.43,53461.19929453262,45.4697,45.6063,45.4635,45.5752,53461.1993
2008-01-15 12:25:00,73.41,73.53,73.36,73.47,30092.592592592588,45.5628,45.6373,45.5318,45.6001,30092.5926
2008-01-15 12:30:00,73.47,73.53,73.45,73.47,22817.460317460314,45.6001,45.6373,45.5877,45.6001,22817.4603
2008-01-15 12:35:00,73.48,73.54,73.41,73.42,26785.714285714283,45.6063,45.6435,45.5628,45.569,26785.7143
2008-01-15 12:40:00,73.42,73.51,73.4,73.47,15873.015873015873,45.569,45.6249,45.5566,45.6001,15873.0159
2008-01-15 12:45:00,73.47,73.53,73.46,73.5,26344.79717813051,45.6001,45.6373,45.5939,45.6187,26344.7972
2008-01-15 12:50:00,73.52,73.58,73.45,73.58,70767.19576719576,45.6311,45.6683,45.5877,45.6683,70767.1958
2008-01-15 12:55:00,73.56,73.76,73.56,73.75,11794.53262786596,45.6559,45.7801,45.6559,45.7739,11794.5326
2008-01-15 13:00:00,73.74,73.82,73.72,73.82,30864.197530864192,45.7676,45.8173,45.7552,45.8173,30864.1975
2008-01-15 13:05:00,73.78,73.92,73.78,73.88,16534.391534391532,45.7925,45.8794,45.7925,45.8545,16534.3915
2008-01-15 13:10:00,73.87,74.05,73.87,74.01,14880.95238095238,45.8483,45.9601,45.8483,45.9352,14880.9524
2008-01-15 13:15:00,73.99,74.05,73.93,73.95,34391.53439153439,45.9228,45.9601,45.8856,45.898,34391.5344
2008-01-15 13:20:00,73.94,73.94,73.77,73.78,20061.728395061727,45.8918,45.8918,45.7863,45.7925,20061.7284
2008-01-15 13:25:00,73.78,73.78,73.66,73.66,22045.85537918871,45.7925,45.7925,45.718,45.718,22045.8554
2008-01-15 13:30:00,73.65,73.66,73.59,73.64,17746.91358024691,45.7118,45.718,45.6746,45.7056,17746.9136
2008-01-15 13:35:00,73.64,73.7,73.64,73.65,21825.396825396823,45.7056,45.7428,45.7056,45.7118,21825.3968
2008-01-15 13:40:00,73.65,73.75,73.63,73.63,25683.421516754846,45.7118,45.7739,45.6994,45.6994,25683.4215
2008-01-15 13:45:00,73.62,73.71,73.56,73.68,15432.098765432096,45.6932,45.749,45.6559,45.7304,15432.0988
2008-01-15 13:50:00,73.7,73.71,73.62,73.68,21494.70899470899,45.7428,45.749,45.6932,45.7304,21494.709
2008-01-15 13:55:00,73.69,73.76,73.64,73.71,27447.089947089946,45.7366,45.7801,45.7056,45.749,27447.0899
2008-01-15 14:00:00,73.71,73.74,73.66,73.68,27226.631393298056,45.749,45.7676,45.718,45.7304,27226.6314
2008-01-15 14:05:00,73.68,73.76,73.64,73.71,24470.89947089947,45.7304,45.7801,45.7056,45.749,24470.8995
2008-01-15 14:10:00,73.68,73.86,73.62,73.85,29100.529100529096,45.7304,45.8421,45.6932,45.8359,29100.5291
2008-01-15 14:15:00,73.85,73.88,73.69,73.77,37147.266313932974,45.8359,45.8545,45.7366,45.7863,37147.2663
2008-01-15 14:20:00,73.8,73.8,73.65,73.71,20171.95767195767,45.8049,45.8049,45.7118,45.749,20171.9577
2008-01-15 14:25:00,73.71,73.71,73.54,73.65,28439.15343915344,45.749,45.749,45.6435,45.7118,28439.1534
2008-01-15 14:30:00,73.62,73.66,73.56,73.62,24360.670194003524,45.6932,45.718,45.6559,45.6932,24360.6702
2008-01-15 14:35:00,73.62,73.62,73.47,73.54,42879.18871252204,45.6932,45.6932,45.6001,45.6435,42879.1887
2008-01-15 14:40:00,73.53,73.63,73.49,73.55,44863.31569664903,45.6373,45.6994,45.6125,45.6497,44863.3157
2008-01-15 14:45:00,73.59,73.61,73.48,73.48,24581.12874779541,45.6746,45.687,45.6063,45.6063,24581.1287
2008-01-15 14:50:00,73.48,73.57,73.44,73.57,35934.7442680776,45.6063,45.6621,45.5815,45.6621,35934.7443
2008-01-15 14:55:00,73.56,73.64,73.45,73.49,29320.987654320983,45.6559,45.7056,45.5877,45.6125,29320.9877
2008-01-15 15:00:00,73.49,73.53,73.46,73.51,92923.28042328042,45.6125,45.6373,45.5939,45.6249,92923.2804
2008-01-15 15:05:00,73.51,73.54,73.47,73.48,43320.10582010582,45.6249,45.6435,45.6001,45.6063,43320.1058
2008-01-15 15:10:00,73.48,73.59,73.46,73.57,48170.19400352733,45.6063,45.6746,45.5939,45.6621,48170.194
2008-01-15 15:15:00,73.56,73.64,73.49,73.56,36816.578483245146,45.6559,45.7056,45.6125,45.6559,36816.5785
2008-01-15 15:20:00,73.54,73.76,73.54,73.71,35604.056437389765,45.6435,45.7801,45.6435,45.749,35604.0564
2008-01-15 15:25:00,73.73,74.03,73.73,73.95,50374.7795414462,45.7614,45.9476,45.7614,45.898,50374.7795
2008-01-15 15:30:00,73.93,74.0,73.84,74.0,60295.41446208112,45.8856,45.929,45.8297,45.929,60295.4145
2008-01-15 15:35:00,73.99,74.07,73.95,73.96,62169.312169312165,45.9228,45.9725,45.898,45.9042,62169.3122
2008-01-15 15:40:00,73.95,73.97,73.76,73.85,45855.37918871252,45.898,45.9104,45.7801,45.8359,45855.3792
2008-01-15 15:45:00,73.83,73.85,73.72,73.8,50815.696649029975,45.8235,45.8359,45.7552,45.8049,50815.6966
2008-01-15 15:50:00,73.8,73.86,73.71,73.81,55665.78483245149,45.8049,45.8421,45.749,45.8111,55665.7848
2008-01-15 15:55:00,73.81,73.82,73.63,73.64,76499.11816578482,45.8111,45.8173,45.6994,45.7056,76499.1182
2008-01-16 09:30:00,73.1,74.15,73.0,73.07,46186.06701940035,45.3704,46.0221,45.3084,45.3518,46186.067
2008-01-16 09:35:00,73.01,73.18,72.68,72.89,73522.92768959435,45.3146,45.4201,45.1097,45.2401,73522.9277
2008-01-16 09:40:00,72.9,73.1,72.85,73.09,45634.92063492063,45.2463,45.3704,45.2153,45.3642,45634.9206
2008-01-16 09:45:00,73.09,73.56,73.08,73.47,44312.16931216931,45.3642,45.6559,45.358,45.6001,44312.1693
2008-01-16 09:50:00,73.47,73.61,73.46,73.53,30643.738977072306,45.6001,45.687,45.5939,45.6373,30643.739
2008-01-16 09:55:00,73.49,73.51,73.22,73.25,29210.75837742504,45.6125,45.6249,45.4449,45.4635,29210.7584
2008-01-16 10:00:00,73.26,73.39,73.14,73.14,32627.86596119929,45.4697,45.5504,45.3953,45.3953,32627.866
2008-01-16 10:05:00,73.17,73.31,73.1,73.2,27888.00705467372,45.4139,45.5008,45.3704,45.4325,27888.0071
2008-01-16 10:10:00,73.22,73.26,73.04,73.04,27557.319223985887,45.4449,45.4697,45.3332,45.3332,27557.3192
2008-01-16 10:15:00,73.03,73.17,72.94,73.08,35604.056437389765,45.327,45.4139,45.2711,45.358,35604.0564
2008-01-16 10:20:00,73.11,73.17,73.06,73.16,27226.631393298056,45.3766,45.4139,45.3456,45.4077,27226.6314
2008-01-16 10:25:00,73.14,73.17,72.98,73.03,26565.2557319224,45.3953,45.4139,45.2959,45.327,26565.2557
2008-01-16 10:30:00,73.03,73.31,72.96,73.24,35163.13932980599,45.327,45.5008,45.2835,45.4573,35163.1393
2008-01-16 10:35:00,73.25,73.27,73.08,73.2,35934.7442680776,45.4635,45.4759,45.358,45.4325,35934.7443
2008-01-16 10:40:00,73.21,73.31,72.95,73.08,34060.84656084656,45.4387,45.5008,45.2773,45.358,34060.8466
2008-01-16 10:45:00,73.08,73.16,73.0,73.12,33399.47089947089,45.358,45.4077,45.3084,45.3828,33399.4709
2008-01-16 10:50:00,73.13,73.17,72.98,72.98,36596.119929453256,45.389,45.4139,45.2959,45.2959,36596.1199
2008-01-16 10:55:00,72.99,73.03,72.98,72.98,50925.92592592592,45.3022,45.327,45.2959,45.2959,50925.9259
2008-01-16 11:00:00,72.98,73.04,72.96,73.02,53681.65784832451,45.2959,45.3332,45.2835,45.3208,53681.6578
2008-01-16 11:05:00,73.01,73.03,72.98,73.01,60405.643738977065,45.3146,45.327,45.2959,45.3146,60405.6437
2008-01-16 11:10:00,73.02,73.03,72.96,72.98,40895.061728395056,45.3208,45.327,45.2835,45.2959,40895.0617
2008-01-16 11:15:00,72.98,73.03,72.95,73.02,23368.60670194004,45.2959,45.327,45.2773,45.3208,23368.6067
2008-01-16 11:20:00,73.03,73.03,72.93,72.93,68893.29805996471,45.327,45.327,45.2649,45.2649,68893.2981
2008-01-16 11:25:00,72.92,72.97,72.78,72.83,40895.061728395056,45.2587,45.2897,45.1718,45.2028,40895.0617
2008-01-16 11:30:00,72.85,72.85,72.71,72.79,31194.885361552024,45.2153,45.2153,45.1284,45.178,31194.8854
2008-01-16 11:35:00,72.78,72.79,72.58,72.58,35714.28571428571,45.1718,45.178,45.0477,45.0477,35714.2857
2008-01-16 11:40:00,72.54,72.59,72.39,72.48,40784.83245149911,45.0229,45.0539,44.9298,44.9856,40784.8325
2008-01-16 11:45:00,72.48,72.7,72.48,72.69,21715.16754850088,44.9856,45.1222,44.9856,45.116,21715.1675
2008-01-16 11:50:00,72.75,73.02,72.74,73.01,36155.20282186948,45.1532,45.3208,45.147,45.3146,36155.2028
2008-01-16 11:55:00,73.01,73.15,72.92,73.02,34942.6807760141,45.3146,45.4015,45.2587,45.3208,34942.6808
2008-01-16 12:00:00,73.02,73.08,72.8,72.98,39021.16402116402,45.3208,45.358,45.1842,45.2959,39021.164
2008-01-16 12:05:00,72.98,73.1,72.88,72.91,59303.35097001763,45.2959,45.3704,45.2339,45.2525,59303.351
2008-01-16 12:10:00,72.88,73.01,72.88,72.96,21164.02116402116,45.2339,45.3146,45.2339,45.2835,21164.0212
2008-01-16 12:15:00,72.94,73.0,72.26,72.93,31966.49029982363,45.2711,45.3084,44.8491,45.2649,31966.4903
2008-01-16 12:20:00,72.93,72.96,72.82,72.86,18959.43562610229,45.2649,45.2835,45.1966,45.2215,18959.4356
2008-01-16 12:25:00,72.86,73.03,72.86,72.98,16975.308641975305,45.2215,45.327,45.2215,45.2959,16975.3086
2008-01-16 12:30:00,72.98,73.08,72.89,73.02,48611.1111111111,45.2959,45.358,45.2401,45.3208,48611.1111
2008-01-16 12:35:00,72.99,73.01,72.71,72.88,26014.10934744268,45.3022,45.3146,45.1284,45.2339,26014.1093
2008-01-16 12:40:00,72.88,73.03,72.86,73.03,30423.28042328042,45.2339,45.327,45.2215,45.327,30423.2804
2008-01-16 12:45:00,73.04,73.09,72.98,73.01,51917.98941798941,45.3332,45.3642,45.2959,45.3146,51917.9894
2008-01-16 12:50:00,73.0,73.03,72.96,72.98,22707.231040564373,45.3084,45.327,45.2835,45.2959,22707.231
2008-01-16 12:55:00,73.0,73.04,72.89,73.02,14440.035273368603,45.3084,45.3332,45.2401,45.3208,14440.0353
2008-01-16 13:00:00,73.0,73.22,73.0,73.2,16203.703703703704,45.3084,45.4449,45.3084,45.4325,16203.7037
2008-01-16 13:05:00,73.2,73.22,73.06,73.08,15432.098765432096,45.4325,45.4449,45.3456,45.358,15432.0988
2008-01-16 13:10:00,73.07,73.18,73.05,73.08,16313.932980599646,45.3518,45.4201,45.3394,45.358,16313.933
2008-01-16 13:15:00,73.07,73.14,73.01,73.05,23148.148148148142,45.3518,45.3953,45.3146,45.3394,23148.1481
2008-01-16 13:20:00,73.05,73.05,73.0,73.0,18518.518518518515,45.3394,45.3394,45.3084,45.3084,18518.5185
2008-01-16 13:25:00,72.99,73.0,72.94,72.97,11022.927689594357,45.3022,45.3084,45.2711,45.2897,11022.9277
2008-01-16 13:30:00,72.96,73.04,72.92,73.04,13558.201058201055,45.2835,45.3332,45.2587,45.3332,13558.2011
2008-01-16 13:35:00,73.04,73.1,72.93,73.04,39351.85185185185,45.3332,45.3704,45.2649,45.3332,39351.8519
2008-01-16 13:40:00,73.06,73.14,72.96,73.07,24581.12874779541,45.3456,45.3953,45.2835,45.3518,24581.1287
2008-01-16 13:45:00,73.08,73.12,72.98,72.99,26785.714285714283,45.358,45.3828,45.2959,45.3022,26785.7143
2008-01-16 13:50:00,73.01,73.12,72.91,73.03,25242.50440917108,45.3146,45.3828,45.2525,45.327,25242.5044
2008-01-16 13:55:00,73.03,73.15,72.98,73.14,19841.26984126984,45.327,45.4015,45.2959,45.3953,19841.2698
2008-01-16 14:00:00,73.13,73.17,72.94,73.07,37367.724867724864,45.389,45.4139,45.2711,45.3518,37367.7249
2008-01-16 14:05:00,73.07,73.08,72.97,73.05,41225.74955908289,45.3518,45.358,45.2897,45.3394,41225.7496
2008-01-16 14:10:00,73.05,73.16,72.99,73.08,50374.7795414462,45.3394,45.4077,45.3022,45.358,50374.7795
2008-01-16 14:15:00,73.09,73.16,72.98,73.03,22817.460317460314,45.3642,45.4077,45.2959,45.327,22817.4603
2008-01-16 14:20:00,73.03,73.08,72.86,72.92,30753.96825396825,45.327,45.358,45.2215,45.2587,30753.9683
2008-01-16 14:25:00,72.92,73.19,72.84,73.17,30753.96825396825,45.2587,45.4263,45.2091,45.4139,30753.9683
2008-01-16 14:30:00,73.17,73.21,73.11,73.13,64594.35626102292,45.4139,45.4387,45.3766,45.389,64594.3563
2008-01-16 14:35:00,73.13,73.13,73.03,73.04,68562.61022927689,45.389,45.389,45.327,45.3332,68562.6102
2008-01-16 14:40:00,73.03,73.12,72.97,73.09,83884.47971781304,45.327,45.3828,45.2897,45.3642,83884.4797
2008-01-16 14:45:00,73.08,73.22,73.08,73.09,35052.91005291005,45.358,45.4449,45.358,45.3642,35052.9101
2008-01-16 14:50:00,73.11,73.13,73.0,73.01,32958.55379188712,45.3766,45.389,45.3084,45.3146,32958.5538
2008-01-16 14:55:00,72.99,73.03,72.89,72.92,35824.514991181655,45.3022,45.327,45.2401,45.2587,35824.515
2008-01-16 15:00:00,72.93,73.07,72.88,73.03,123677.24867724866,45.2649,45.3518,45.2339,45.327,123677.2487
2008-01-16 15:05:00,73.04,73.07,72.93,73.06,34942.6807760141,45.3332,45.3518,45.2649,45.3456,34942.6808
2008-01-16 15:10:00,73.08,73.19,73.04,73.12,38029.10052910053,45.358,45.4263,45.3332,45.3828,38029.1005
2008-01-16 15:15:00,73.14,73.17,73.1,73.17,50154.32098765432,45.3953,45.4139,45.3704,45.4139,50154.321
2008-01-16 15:20:00,73.18,73.21,72.94,72.99,33619.92945326278,45.4201,45.4387,45.2711,45.3022,33619.9295
2008-01-16 15:25:00,72.99,73.07,72.87,73.03,40564.37389770723,45.3022,45.3518,45.2277,45.327,40564.3739
2008-01-16 15:30:00,73.03,73.11,72.97,73.07,57539.68253968253,45.327,45.3766,45.2897,45.3518,57539.6825
2008-01-16 15:35:00,73.03,73.08,72.8,72.81,46406.52557319224,45.327,45.358,45.1842,45.1904,46406.5256
2008-01-16 15:40:00,72.8,72.88,72.65,72.71,48941.79894179894,45.1842,45.2339,45.0911,45.1284,48941.7989
2008-01-16 15:45:00,72.72,72.82,72.46,72.49,108134.92063492062,45.1346,45.1966,44.9732,44.9918,108134.9206
2008-01-16 15:50:00,72.49,72.64,72.42,72.51,90828.92416225748,44.9918,45.0849,44.9484,45.0042,90828.9242
2008-01-16 15:55:00,72.51,72.55,72.37,72.44,94686.94885361553,45.0042,45.0291,44.9173,44.9608,94686.9489
2008-01-17 09:30:00,72.41,72.48,71.9,71.92,55776.01410934744,44.9422,44.9856,44.6256,44.638,55776.0141
2008-01-17 09:35:00,71.89,72.29,71.89,72.28,33399.47089947089,44.6194,44.8677,44.6194,44.8615,33399.4709
2008-01-17 09:40:00,72.24,72.33,72.07,72.1,57649.91181657848,44.8367,44.8925,44.7311,44.7498,57649.9118
2008-01-17 09:45:00,72.08,72.39,72.05,72.24,54453.26278659611,44.7374,44.9298,44.7187,44.8367,54453.2628
2008-01-17 09:50:00,72.26,72.56,72.14,72.49,54563.492063492056,44.8491,45.0353,44.7746,44.9918,54563.4921
2008-01-17 09:55:00,72.51,72.61,72.45,72.54,35163.13932980599,45.0042,45.0663,44.967,45.0229,35163.1393
2008-01-17 10:00:00,72.54,72.66,72.29,72.35,48390.65255731922,45.0229,45.0973,44.8677,44.9049,48390.6526
2008-01-17 10:05:00,72.35,72.45,72.3,72.33,72310.40564373897,44.9049,44.967,44.8739,44.8925,72310.4056
2008-01-17 10:10:00,72.32,72.39,72.26,72.29,44863.31569664903,44.8863,44.9298,44.8491,44.8677,44863.3157
2008-01-17 10:15:00,72.29,72.29,72.0,72.0,65145.50264550264,44.8677,44.8677,44.6877,44.6877,65145.5026
2008-01-17 10:20:00,72.0,72.01,71.81,71.93,61948.85361552028,44.6877,44.6939,44.5698,44.6443,61948.8536
2008-01-17 10:25:00,71.95,71.99,71.79,71.84,85758.37742504408,44.6567,44.6815,44.5574,44.5884,85758.3774
2008-01-17 10:30:00,71.81,71.83,71.48,71.5,44973.544973544966,44.5698,44.5822,44.365,44.3774,44973.545
2008-01-17 10:35:00,71.5,71.58,71.44,71.51,77601.41093474426,44.3774,44.427,44.3401,44.3836,77601.4109
2008-01-17 10:40:00,71.51,71.83,71.48,71.73,47839.5061728395,44.3836,44.5822,44.365,44.5201,47839.5062
2008-01-17 10:45:00,71.73,71.84,71.67,71.75,72200.17636684302,44.5201,44.5884,44.4829,44.5325,72200.1764
2008-01-17 10:50:00,71.79,71.83,71.71,71.83,26234.567901234564,44.5574,44.5822,44.5077,44.5822,26234.5679
2008-01-17 10:55:00,71.8,72.08,71.73,71.96,21825.396825396823,44.5636,44.7374,44.5201,44.6629,21825.3968
2008-01-17 11:00:00,71.98,72.17,71.88,72.05,72530.86419753086,44.6753,44.7932,44.6132,44.7187,72530.8642
2008-01-17 11:05:00,72.04,72.24,72.04,72.14,37257.49559082892,44.7125,44.8367,44.7125,44.7746,37257.4956
2008-01-17 11:10:00,72.09,72.11,71.97,72.1,16644.620811287477,44.7436,44.756,44.6691,44.7498,16644.6208
2008-01-17 11:15:00,72.1,72.11,72.0,72.11,19951.499118165782,44.7498,44.756,44.6877,44.756,19951.4991
2008-01-17 11:20:00,72.1,72.12,72.0,72.03,44532.62786596119,44.7498,44.7622,44.6877,44.7063,44532.6279
2008-01-17 11:25:00,72.04,72.18,72.02,72.18,48611.1111111111,44.7125,44.7994,44.7001,44.7994,48611.1111
2008-01-17 11:30:00,72.16,72.29,72.14,72.14,26124.338624338623,44.787,44.8677,44.7746,44.7746,26124.3386
2008-01-17 11:35:00,72.17,72.24,72.14,72.16,43099.64726631393,44.7932,44.8367,44.7746,44.787,43099.6473
2008-01-17 11:40:00,72.15,72.23,72.11,72.22,36596.119929453256,44.7808,44.8304,44.756,44.8242,36596.1199
2008-01-17 11:45:00,72.23,72.35,72.18,72.34,30423.28042328042,44.8304,44.9049,44.7994,44.8987,30423.2804
2008-01-17 11:50:00,72.31,72.39,72.29,72.29,22927.68959435626,44.8801,44.9298,44.8677,44.8677,22927.6896
2008-01-17 11:55:00,72.3,72.39,72.27,72.32,32848.324514991175,44.8739,44.9298,44.8553,44.8863,32848.3245
2008-01-17 12:00:00,72.31,72.33,72.06,72.1,29651.67548500881,44.8801,44.8925,44.7249,44.7498,29651.6755
2008-01-17 12:05:00,72.1,72.19,72.07,72.19,30753.96825396825,44.7498,44.8056,44.7311,44.8056,30753.9683
2008-01-17 12:10:00,72.17,72.39,72.15,72.39,85648.14814814813,44.7932,44.9298,44.7808,44.9298,85648.1481
2008-01-17 12:15:00,72.37,72.39,72.31,72.37,79695.76719576718,44.9173,44.9298,44.8801,44.9173,79695.7672
2008-01-17 12:20:00,72.38,72.39,72.3,72.35,29872.1340388007,44.9235,44.9298,44.8739,44.9049,29872.134
2008-01-17 12:25:00,72.35,72.39,72.28,72.39,22376.54320987654,44.9049,44.9298,44.8615,44.9298,22376.5432
2008-01-17 12:30:00,72.39,72.48,72.3,72.42,50485.00881834215,44.9298,44.9856,44.8739,44.9484,50485.0088
2008-01-17 12:35:00,72.39,72.44,72.28,72.34,31856.261022927687,44.9298,44.9608,44.8615,44.8987,31856.261
2008-01-17 12:40:00,72.31,72.39,72.31,72.36,33068.783068783065,44.8801,44.9298,44.8801,44.9111,33068.7831
2008-01-17 12:45:00,72.37,72.47,72.36,72.38,52028.21869488536,44.9173,44.9794,44.9111,44.9235,52028.2187
2008-01-17 12:50:00,72.38,72.4,72.3,72.3,38139.32980599647,44.9235,44.936,44.8739,44.8739,38139.3298
2008-01-17 12:55:00,72.3,72.34,72.28,72.28,24470.89947089947,44.8739,44.8987,44.8615,44.8615,24470.8995
2008-01-17 13:00:00,72.3,72.3,72.23,72.26,31856.261022927687,44.8739,44.8739,44.8304,44.8491,31856.261
2008-01-17 13:05:00,72.26,72.44,72.26,72.39,45414.462081128746,44.8491,44.9608,44.8491,44.9298,45414.4621
2008-01-17 13:10:00,72.39,72.39,72.29,72.39,24470.89947089947,44.9298,44.9298,44.8677,44.9298,24470.8995
2008-01-17 13:15:00,72.39,72.47,72.23,72.3,38690.47619047618,44.9298,44.9794,44.8304,44.8739,38690.4762
2008-01-17 13:20:00,72.3,72.31,72.17,72.22,34501.76366843033,44.8739,44.8801,44.7932,44.8242,34501.7637
2008-01-17 13:25:00,72.2,72.38,72.19,72.32,26014.10934744268,44.8118,44.9235,44.8056,44.8863,26014.1093
2008-01-17 13:30:00,72.34,72.39,72.28,72.32,27116.402116402114,44.8987,44.9298,44.8615,44.8863,27116.4021
2008-01-17 13:35:00,72.33,72.39,72.28,72.39,27888.00705467372,44.8925,44.9298,44.8615,44.9298,27888.0071
2008-01-17 13:40:00,72.38,72.42,72.34,72.35,42989.41798941798,44.9235,44.9484,44.8987,44.9049,42989.418
2008-01-17 13:45:00,72.37,72.43,72.28,72.28,43761.02292768959,44.9173,44.9546,44.8615,44.8615,43761.0229
2008-01-17 13:50:00,72.25,72.33,72.21,72.3,19290.123456790123,44.8429,44.8925,44.818,44.8739,19290.1235
2008-01-17 13:55:00,72.29,72.39,72.24,72.37,22376.54320987654,44.8677,44.9298,44.8367,44.9173,22376.5432
2008-01-17 14:00:00,72.37,72.38,72.27,72.27,26675.485008818338,44.9173,44.9235,44.8553,44.8553,26675.485
2008-01-17 14:05:00,72.29,72.41,72.27,72.33,26565.2557319224,44.8677,44.9422,44.8553,44.8925,26565.2557
2008-01-17 14:10:00,72.32,72.35,72.21,72.25,34281.305114638446,44.8863,44.9049,44.818,44.8429,34281.3051
2008-01-17 14:15:00,72.25,72.26,72.19,72.22,27447.089947089946,44.8429,44.8491,44.8056,44.8242,27447.0899
2008-01-17 14:20:00,72.22,72.31,72.16,72.29,37808.64197530864,44.8242,44.8801,44.787,44.8677,37808.642
2008-01-17 14:25:00,72.29,72.32,72.15,72.19,43761.02292768959,44.8677,44.8863,44.7808,44.8056,43761.0229
2008-01-17 14:30:00,72.19,72.23,72.1,72.15,47729.27689594356,44.8056,44.8304,44.7498,44.7808,47729.2769
2008-01-17 14:35:00,72.15,72.2,72.11,72.2,35714.28571428571,44.7808,44.8118,44.756,44.8118,35714.2857
2008-01-17 14:40:00,72.21,72.22,72.14,72.19,36706.3492063492,44.818,44.8242,44.7746,44.8056,36706.3492
2008-01-17 14:45:00,72.21,72.46,72.16,72.41,43430.33509700176,44.818,44.9732,44.787,44.9422,43430.3351
2008-01-17 14:50:00,72.44,72.47,72.36,72.37,45304.2328042328,44.9608,44.9794,44.9111,44.9173,45304.2328
2008-01-17 14:55:00,72.36,72.39,72.25,72.27,28990.299823633155,44.9111,44.9298,44.8429,44.8553,28990.2998
2008-01-17 15:00:00,72.25,72.26,72.03,72.09,31415.34391534391,44.8429,44.8491,44.7063,44.7436,31415.3439
2008-01-17 15:05:00,72.1,72.31,72.05,72.2,60736.33156966489,44.7498,44.8801,44.7187,44.8118,60736.3316
2008-01-17 15:10:00,72.22,72.26,72.1,72.18,30423.28042328042,44.8242,44.8491,44.7498,44.7994,30423.2804
2008-01-17 15:15:00,72.18,72.18,72.02,72.13,38800.70546737213,44.7994,44.7994,44.7001,44.7684,38800.7055
2008-01-17 15:20:00,72.14,72.14,71.91,72.03,66909.17107583773,44.7746,44.7746,44.6318,44.7063,66909.1711
2008-01-17 15:25:00,72.02,72.03,71.75,71.75,45855.37918871252,44.7001,44.7063,44.5325,44.5325,45855.3792
2008-01-17 15:30:00,71.74,71.76,71.4,71.59,83553.7918871252,44.5263,44.5387,44.3153,44.4332,83553.7919
2008-01-17 15:35:00,71.6,71.76,71.57,71.76,59964.72663139329,44.4394,44.5387,44.4208,44.5387,59964.7266
2008-01-17 15:40:00,71.76,71.76,71.56,71.58,80026.45502645502,44.5387,44.5387,44.4146,44.427,80026.455
2008-01-17 15:45:00,71.55,71.56,71.18,71.26,83664.02116402115,44.4084,44.4146,44.1788,44.2284,83664.0212
2008-01-17 15:50:00,71.25,71.31,71.12,71.16,132936.50793650793,44.2222,44.2594,44.1415,44.1663,132936.5079
2008-01-17 15:55:00,71.17,71.19,71.01,71.18,201499.1181657848,44.1725,44.185,44.0732,44.1788,201499.1182
2008-01-18 09:30:00,70.57,71.86,70.57,71.51,307429.45326278656,43.8001,44.6008,43.8001,44.3836,307429.4533
2008-01-18 09:35:00,71.51,71.84,71.39,71.77,30974.426807760137,44.3836,44.5884,44.3091,44.5449,30974.4268
2008-01-18 09:40:00,71.8,72.12,71.64,72.05,61067.01940035273,44.5636,44.7622,44.4643,44.7187,61067.0194
2008-01-18 09:45:00,72.02,72.11,71.86,72.01,32517.636684303347,44.7001,44.756,44.6008,44.6939,32517.6367
2008-01-18 09:50:00,71.99,72.01,71.72,71.8,30974.426807760137,44.6815,44.6939,44.5139,44.5636,30974.4268
2008-01-18 09:55:00,71.8,72.07,71.8,72.06,52469.13580246913,44.5636,44.7311,44.5636,44.7249,52469.1358
2008-01-18 10:00:00,72.06,72.54,71.9,72.03,98324.51499118164,44.7249,45.0229,44.6256,44.7063,98324.515
2008-01-18 10:05:00,72.03,72.14,71.91,72.05,61067.01940035273,44.7063,44.7746,44.6318,44.7187,61067.0194
2008-01-18 10:10:00,72.05,72.3,71.97,72.02,68562.61022927689,44.7187,44.8739,44.6691,44.7001,68562.6102
2008-01-18 10:15:00,72.04,72.07,71.65,71.68,47067.90123456789,44.7125,44.7311,44.4705,44.4891,47067.9012
2008-01-18 10:20:00,71.67,71.68,71.55,71.55,33399.47089947089,44.4829,44.4891,44.4084,44.4084,33399.4709
2008-01-18 10:25:00,71.54,71.56,71.46,71.51,17416.225749559082,44.4022,44.4146,44.3525,44.3836,17416.2257
2008-01-18 10:30:00,71.51,71.66,71.51,71.66,31415.34391534391,44.3836,44.4767,44.3836,44.4767,31415.3439
2008-01-18 10:35:00,71.67,71.75,71.6,71.61,29320.987654320983,44.4829,44.5325,44.4394,44.4456,29320.9877
2008-01-18 10:40:00,71.63,71.75,71.57,71.64,35934.7442680776,44.4581,44.5325,44.4208,44.4643,35934.7443
2008-01-18 10:45:00,71.62,71.68,71.58,71.62,28769.841269841265,44.4518,44.4891,44.427,44.4518,28769.8413
2008-01-18 10:50:00,71.64,71.82,71.6,71.62,23699.294532627864,44.4643,44.576,44.4394,44.4518,23699.2945
2008-01-18 10:55:00,71.61,71.9,71.6,71.68,30423.28042328042,44.4456,44.6256,44.4394,44.4891,30423.2804
2008-01-18 11:00:00,71.69,71.88,71.65,71.88,26124.338624338623,44.4953,44.6132,44.4705,44.6132,26124.3386
2008-01-18 11:05:00,71.84,71.85,71.67,71.72,15873.015873015873,44.5884,44.5946,44.4829,44.5139,15873.0159
2008-01-18 11:10:00,71.72,71.87,71.65,71.65,19620.81128747795,44.5139,44.607,44.4705,44.4705,19620.8113
2008-01-18 11:15:00,71.64,71.66,71.51,71.62,30313.05114638448,44.4643,44.4767,44.3836,44.4518,30313.0511
2008-01-18 11:20:00,71.62,71.62,71.22,71.42,28218.69488536155,44.4518,44.4518,44.2036,44.3277,28218.6949
2008-01-18 11:25:00,71.42,71.69,71.38,71.69,18628.74779541446,44.3277,44.4953,44.3029,44.4953,18628.7478
2008-01-18 11:30:00,71.7,71.89,71.62,71.84,39792.76895943562,44.5015,44.6194,44.4518,44.5884,39792.769
2008-01-18 11:35:00,71.88,71.9,71.76,71.84,27336.860670194,44.6132,44.6256,44.5387,44.5884,27336.8607
2008-01-18 11:40:00,71.83,71.9,71.53,71.58,45414.462081128746,44.5822,44.6256,44.396,44.427,45414.4621
2008-01-18 11:45:00,71.58,71.61,71.35,71.43,35493.82716049382,44.427,44.4456,44.2843,44.3339,35493.8272
2008-01-18 11:50:00,71.42,71.56,71.34,71.43,22376.54320987654,44.3277,44.4146,44.2781,44.3339,22376.5432
2008-01-18 11:55:00,71.41,71.41,71.07,71.12,39131.39329805997,44.3215,44.3215,44.1105,44.1415,39131.3933
2008-01-18 12:00:00,71.18,71.39,71.17,71.31,12896.825396825396,44.1788,44.3091,44.1725,44.2594,12896.8254
2008-01-18 12:05:00,71.28,71.35,71.18,71.34,17305.996472663137,44.2408,44.2843,44.1788,44.2781,17305.9965
2008-01-18 12:10:00,71.31,71.47,71.23,71.41,17636.68430335097,44.2594,44.3587,44.2098,44.3215,17636.6843
2008-01-18 12:15:00,71.47,71.51,71.27,71.38,16424.162257495587,44.3587,44.3836,44.2346,44.3029,16424.1623
2008-01-18 12:20:00,71.39,71.41,71.31,71.4,14660.493827160491,44.3091,44.3215,44.2594,44.3153,14660.4938
2008-01-18 12:25:00,71.41,71.72,71.41,71.71,15873.015873015873,44.3215,44.5139,44.3215,44.5077,15873.0159
2008-01-18 12:30:00,71.71,71.99,71.71,71.9,48390.65255731922,44.5077,44.6815,44.5077,44.6256,48390.6526
2008-01-18 12:35:00,71.9,71.9,71.73,71.8,24691.358024691355,44.6256,44.6256,44.5201,44.5636,24691.358
2008-01-18 12:40:00,71.79,71.84,71.71,71.73,11463.84479717813,44.5574,44.5884,44.5077,44.5201,11463.8448
2008-01-18 12:45:00,71.75,71.88,71.73,71.83,18077.60141093474,44.5325,44.6132,44.5201,44.5822,18077.6014
2008-01-18 12:50:00,71.85,71.88,71.77,71.81,13447.971781305114,44.5946,44.6132,44.5449,44.5698,13447.9718
2008-01-18 12:55:00,71.81,71.93,71.78,71.85,23148.148148148142,44.5698,44.6443,44.5512,44.5946,23148.1481
2008-01-18 13:00:00,71.82,71.88,71.69,71.73,52358.906525573184,44.576,44.6132,44.4953,44.5201,52358.9065
2008-01-18 13:05:00,71.76,71.79,71.61,71.62,34832.451499118164,44.5387,44.5574,44.4456,44.4518,34832.4515
2008-01-18 13:10:00,71.61,71.65,71.42,71.42,15432.098765432096,44.4456,44.4705,44.3277,44.3277,15432.0988
2008-01-18 13:15:00,71.42,71.42,71.1,71.11,22266.3139329806,44.3277,44.3277,44.1291,44.1353,22266.3139
2008-01-18 13:20:00,71.11,71.15,71.01,71.15,15983.245149911814,44.1353,44.1601,44.0732,44.1601,15983.2451
2008-01-18 13:25:00,71.15,71.37,71.09,71.31,29761.90476190476,44.1601,44.2967,44.1229,44.2594,29761.9048
2008-01-18 13:30:00,71.33,71.78,71.31,71.72,78924.16225749558,44.2719,44.5512,44.2594,44.5139,78924.1623
2008-01-18 13:35:00,71.73,71.74,71.46,71.46,10471.781305114637,44.5201,44.5263,44.3525,44.3525,10471.7813
2008-01-18 13:40:00,71.46,71.68,71.31,71.63,34501.76366843033,44.3525,44.4891,44.2594,44.4581,34501.7637
2008-01-18 13:45:00,71.63,71.89,71.59,71.77,27006.17283950617,44.4581,44.6194,44.4332,44.5449,27006.1728
2008-01-18 13:50:00,71.73,71.8,71.65,71.67,23368.60670194004,44.5201,44.5636,44.4705,44.4829,23368.6067
2008-01-18 13:55:00,71.66,71.8,71.62,71.7,18187.830687830687,44.4767,44.5636,44.4518,44.5015,18187.8307
2008-01-18 14:00:00,71.69,71.8,71.64,71.74,14880.95238095238,44.4953,44.5636,44.4643,44.5263,14880.9524
2008-01-18 14:05:00,71.7,71.83,71.61,71.81,28880.07054673721,44.5015,44.5822,44.4456,44.5698,28880.0705
2008-01-18 14:10:00,71.78,71.84,71.68,71.84,20061.728395061727,44.5512,44.5884,44.4891,44.5884,20061.7284
2008-01-18 14:15:00,71.83,71.93,71.71,71.8,21274.250440917105,44.5822,44.6443,44.5077,44.5636,21274.2504
2008-01-18 14:20:00,71.78,71.79,71.67,71.72,15101.410934744266,44.5512,44.5574,44.4829,44.5139,15101.4109
2008-01-18 14:25:00,71.71,71.72,71.59,71.61,24911.81657848324,44.5077,44.5139,44.4332,44.4456,24911.8166
2008-01-18 14:30:00,71.6,71.62,71.26,71.34,23589.06525573192,44.4394,44.4518,44.2284,44.2781,23589.0653
2008-01-18 14:35:00,71.33,71.52,71.31,71.45,21164.02116402116,44.2719,44.3898,44.2594,44.3463,21164.0212
2008-01-18 14:40:00,71.45,71.45,71.3,71.3,15873.015873015873,44.3463,44.3463,44.2532,44.2532,15873.0159
2008-01-18 14:45:00,71.31,71.44,71.31,71.4,15432.098765432096,44.2594,44.3401,44.2594,44.3153,15432.0988
2008-01-18 14:50:00,71.37,71.41,71.29,71.29,20171.95767195767,44.2967,44.3215,44.247,44.247,20171.9577
2008-01-18 14:55:00,71.29,71.55,71.27,71.53,21825.396825396823,44.247,44.4084,44.2346,44.396,21825.3968
2008-01-18 15:00:00,71.55,71.59,71.28,71.41,19290.123456790123,44.4084,44.4332,44.2408,44.3215,19290.1235
2008-01-18 15:05:00,71.43,71.61,71.34,71.6,33619.92945326278,44.3339,44.4456,44.2781,44.4394,33619.9295
2008-01-18 15:10:00,71.6,71.77,71.51,71.63,26014.10934744268,44.4394,44.5449,44.3836,44.4581,26014.1093
2008-01-18 15:15:00,71.61,71.71,71.47,71.52,22486.772486772483,44.4456,44.5077,44.3587,44.3898,22486.7725
2008-01-18 15:20:00,71.5,71.63,71.25,71.26,24140.21164021164,44.3774,44.4581,44.2222,44.2284,24140.2116
2008-01-18 15:25:00,71.26,71.28,71.05,71.11,25242.50440917108,44.2284,44.2408,44.0981,44.1353,25242.5044
2008-01-18 15:30:00,71.11,71.26,71.11,71.21,31415.34391534391,44.1353,44.2284,44.1353,44.1974,31415.3439
2008-01-18 15:35:00,71.2,71.26,71.06,71.1,42438.271604938265,44.1912,44.2284,44.1043,44.1291,42438.2716
2008-01-18 15:40:00,71.08,71.31,71.02,71.31,48831.56966490299,44.1167,44.2594,44.0794,44.2594,48831.5697
2008-01-18 15:45:00,71.31,71.46,71.22,71.44,54894.17989417989,44.2594,44.3525,44.2036,44.3401,54894.1799
2008-01-18 15:50:00,71.47,71.49,71.29,71.3,31635.8024691358,44.3587,44.3712,44.247,44.2532,31635.8025
2008-01-18 15:55:00,71.31,71.32,71.18,71.32,48170.19400352733,44.2594,44.2656,44.1788,44.2656,48170.194
2008-01-22 09:30:00,68.52,70.1,68.52,69.24,72310.40564373897,42.5278,43.5084,42.5278,42.9747,72310.4056
2008-01-22 09:35:00,69.33,69.8,69.26,69.69,40233.68606701939,43.0305,43.3222,42.9871,43.254,40233.6861
2008-01-22 09:40:00,69.69,70.03,69.34,69.48,50815.696649029975,43.254,43.465,43.0367,43.1236,50815.6966
2008-01-22 09:45:00,69.46,69.56,69.13,69.17,45304.2328042328,43.1112,43.1733,42.9064,42.9312,45304.2328
2008-01-22 09:50:00,69.19,69.53,69.07,69.26,80246.91358024691,42.9436,43.1547,42.8692,42.9871,80246.9136
2008-01-22 09:55:00,69.3,69.33,68.58,69.16,58752.20458553791,43.0119,43.0305,42.565,42.925,58752.2046
2008-01-22 10:00:00,69.17,69.46,69.16,69.37,36596.119929453256,42.9312,43.1112,42.925,43.0554,36596.1199
2008-01-22 10:05:00,69.42,70.04,69.31,69.86,26234.567901234564,43.0864,43.4712,43.0181,43.3595,26234.5679
2008-01-22 10:10:00,69.83,69.83,69.32,69.4,35273.36860670194,43.3409,43.3409,43.0243,43.074,35273.3686
2008-01-22 10:15:00,69.43,69.97,69.35,69.97,27336.860670194,43.0926,43.4278,43.0429,43.4278,27336.8607
2008-01-22 10:20:00,69.99,70.48,69.94,70.4,27667.548500881832,43.4402,43.7443,43.4091,43.6946,27667.5485
2008-01-22 10:25:00,70.41,70.53,70.26,70.28,32076.719576719574,43.7008,43.7753,43.6077,43.6202,32076.7196
2008-01-22 10:30:00,70.24,70.24,69.95,70.04,40233.68606701939,43.5953,43.5953,43.4153,43.4712,40233.6861
2008-01-22 10:35:00,70.05,70.26,70.05,70.14,43209.87654320987,43.4774,43.6077,43.4774,43.5333,43209.8765
2008-01-22 10:40:00,70.14,70.5,70.13,70.15,76719.57671957671,43.5333,43.7567,43.5271,43.5395,76719.5767
2008-01-22 10:45:00,70.14,70.37,70.07,70.17,43981.481481481474,43.5333,43.676,43.4898,43.5519,43981.4815
2008-01-22 10:50:00,70.17,70.29,69.98,70.24,47288.35978835978,43.5519,43.6264,43.434,43.5953,47288.3598
2008-01-22 10:55:00,70.24,70.53,70.17,70.41,37588.18342151675,43.5953,43.7753,43.5519,43.7008,37588.1834
2008-01-22 11:00:00,70.41,70.59,70.35,70.53,36926.80776014109,43.7008,43.8126,43.6636,43.7753,36926.8078
2008-01-22 11:05:00,70.53,70.81,70.53,70.81,38359.78835978836,43.7753,43.9491,43.7753,43.9491,38359.7884
2008-01-22 11:10:00,70.82,70.89,70.63,70.64,32958.55379188712,43.9553,43.9988,43.8374,43.8436,32958.5538
2008-01-22 11:15:00,70.65,70.68,70.4,70.48,31525.57319223985,43.8498,43.8684,43.6946,43.7443,31525.5732
2008-01-22 11:20:00,70.43,70.5,70.24,70.34,21604.938271604937,43.7133,43.7567,43.5953,43.6574,21604.9383
2008-01-22 11:25:00,70.3,70.44,70.24,70.44,14991.181657848325,43.6326,43.7195,43.5953,43.7195,14991.1817
2008-01-22 11:30:00,70.39,70.44,70.08,70.1,25352.73368606701,43.6884,43.7195,43.496,43.5084,25352.7337
2008-01-22 11:35:00,70.1,70.37,70.01,70.19,22266.3139329806,43.5084,43.676,43.4526,43.5643,22266.3139
2008-01-22 11:40:00,70.18,70.44,70.14,70.44,16975.308641975305,43.5581,43.7195,43.5333,43.7195,16975.3086
2008-01-22 11:45:00,70.44,70.66,70.34,70.64,27888.00705467372,43.7195,43.856,43.6574,43.8436,27888.0071
2008-01-22 11:50:00,70.66,70.72,70.45,70.58,48059.96472663139,43.856,43.8932,43.7257,43.8064,48059.9647
2008-01-22 11:55:00,70.58,70.61,70.32,70.39,27777.777777777774,43.8064,43.825,43.645,43.6884,27777.7778
2008-01-22 12:00:00,70.44,70.79,70.34,70.76,25683.421516754846,43.7195,43.9367,43.6574,43.9181,25683.4215
2008-01-22 12:05:00,70.76,70.88,70.67,70.83,29541.44620811288,43.9181,43.9926,43.8622,43.9615,29541.4462
2008-01-22 12:10:00,70.83,70.95,70.68,70.68,24140.21164021164,43.9615,44.036,43.8684,43.8684,24140.2116
2008-01-22 12:15:00,70.69,70.73,70.53,70.53,21164.02116402116,43.8746,43.8995,43.7753,43.7753,21164.0212
2008-01-22 12:20:00,70.53,70.58,70.36,70.53,23809.52380952381,43.7753,43.8064,43.6698,43.7753,23809.5238
2008-01-22 12:25:00,70.53,70.76,70.53,70.59,23699.294532627864,43.7753,43.9181,43.7753,43.8126,23699.2945
2008-01-22 12:30:00,70.59,70.59,70.41,70.45,14660.493827160491,43.8126,43.8126,43.7008,43.7257,14660.4938
2008-01-22 12:35:00,70.43,70.75,70.43,70.65,19841.26984126984,43.7133,43.9119,43.7133,43.8498,19841.2698
2008-01-22 12:40:00,70.6,70.64,70.36,70.63,22376.54320987654,43.8188,43.8436,43.6698,43.8374,22376.5432
2008-01-22 12:45:00,70.63,70.64,70.45,70.53,22045.85537918871,43.8374,43.8436,43.7257,43.7753,22045.8554
2008-01-22 12:50:00,70.54,70.85,70.53,70.82,26675.485008818338,43.7815,43.9739,43.7753,43.9553,26675.485
2008-01-22 12:55:00,70.82,71.1,70.81,71.05,31746.031746031746,43.9553,44.1291,43.9491,44.0981,31746.0317
2008-01-22 13:00:00,71.04,71.22,71.0,71.12,20723.104056437387,44.0919,44.2036,44.067,44.1415,20723.1041
2008-01-22 13:05:00,71.14,71.14,70.87,70.92,17746.91358024691,44.1539,44.1539,43.9863,44.0174,17746.9136
2008-01-22 13:10:00,70.92,71.09,70.82,70.83,20943.56261022928,44.0174,44.1229,43.9553,43.9615,20943.5626
2008-01-22 13:15:00,70.84,70.86,70.65,70.73,21715.16754850088,43.9677,43.9801,43.8498,43.8995,21715.1675
2008-01-22 13:20:00,70.73,70.92,70.7,70.7,23809.52380952381,43.8995,44.0174,43.8808,43.8808,23809.5238
2008-01-22 13:25:00,70.73,70.84,70.66,70.84,38470.0176366843,43.8995,43.9677,43.856,43.9677,38470.0176
2008-01-22 13:30:00,70.83,70.85,70.68,70.68,21935.626102292765,43.9615,43.9739,43.8684,43.8684,21935.6261
2008-01-22 13:35:00,70.68,70.91,70.68,70.91,19620.81128747795,43.8684,44.0112,43.8684,44.0112,19620.8113
2008-01-22 13:40:00,70.91,71.11,70.74,70.76,33399.47089947089,44.0112,44.1353,43.9057,43.9181,33399.4709
2008-01-22 13:45:00,70.75,70.92,70.63,70.92,30533.509700176364,43.9119,44.0174,43.8374,44.0174,30533.5097
2008-01-22 13:50:00,70.91,71.01,70.7,70.77,24029.982363315696,44.0112,44.0732,43.8808,43.9243,24029.9824
2008-01-22 13:55:00,70.73,70.86,70.64,70.86,22045.85537918871,43.8995,43.9801,43.8436,43.9801,22045.8554
2008-01-22 14:00:00,70.87,70.89,70.66,70.69,28218.69488536155,43.9863,43.9988,43.856,43.8746,28218.6949
2008-01-22 14:05:00,70.69,70.75,70.59,70.67,17085.53791887125,43.8746,43.9119,43.8126,43.8622,17085.5379
2008-01-22 14:10:00,70.7,70.79,70.6,70.67,24801.5873015873,43.8808,43.9367,43.8188,43.8622,24801.5873
2008-01-22 14:15:00,70.69,70.94,70.69,70.9,29651.67548500881,43.8746,44.0298,43.8746,44.005,29651.6755
2008-01-22 14:20:00,70.9,70.97,70.76,70.92,21274.250440917105,44.005,44.0484,43.9181,44.0174,21274.2504
2008-01-22 14:25:00,70.9,71.1,70.79,70.84,20723.104056437387,44.005,44.1291,43.9367,43.9677,20723.1041
2008-01-22 14:30:00,70.83,70.83,70.53,70.62,25352.73368606701,43.9615,43.9615,43.7753,43.8312,25352.7337
2008-01-22 14:35:00,70.62,70.74,70.52,70.63,21164.02116402116,43.8312,43.9057,43.7691,43.8374,21164.0212
2008-01-22 14:40:00,70.59,70.89,70.53,70.83,42217.81305114638,43.8126,43.9988,43.7753,43.9615,42217.8131
2008-01-22 14:45:00,70.81,71.03,70.75,71.03,28328.92416225749,43.9491,44.0857,43.9119,44.0857,28328.9242
2008-01-22 14:50:00,71.04,71.12,70.9,71.06,49162.25749559082,44.0919,44.1415,44.005,44.1043,49162.2575
2008-01-22 14:55:00,71.01,71.22,70.99,71.1,46847.44268077601,44.0732,44.2036,44.0608,44.1291,46847.4427
2008-01-22 15:00:00,71.12,71.24,71.01,71.21,43540.5643738977,44.1415,44.216,44.0732,44.1974,43540.5644
2008-01-22 15:05:00,71.22,71.48,71.11,71.44,62940.917107583766,44.2036,44.365,44.1353,44.3401,62940.9171
2008-01-22 15:10:00,71.44,71.45,71.02,71.19,74735.44973544973,44.3401,44.3463,44.0794,44.185,74735.4497
2008-01-22 15:15:00,71.14,71.3,71.11,71.22,31856.261022927687,44.1539,44.2532,44.1353,44.2036,31856.261
2008-01-22 15:20:00,71.18,71.36,71.16,71.25,35273.36860670194,44.1788,44.2905,44.1663,44.2222,35273.3686
2008-01-22 15:25:00,71.27,71.3,71.02,71.23,27336.860670194,44.2346,44.2532,44.0794,44.2098,27336.8607
2008-01-22 15:30:00,71.23,71.47,71.23,71.38,36265.43209876543,44.2098,44.3587,44.2098,44.3029,36265.4321
2008-01-22 15:35:00,71.41,71.86,71.38,71.75,47839.5061728395,44.3215,44.6008,44.3029,44.5325,47839.5062
2008-01-22 15:40:00,71.71,71.82,71.21,71.25,69334.2151675485,44.5077,44.576,44.1974,44.2222,69334.2152
2008-01-22 15:45:00,71.26,71.72,71.09,71.28,52248.677248677246,44.2284,44.5139,44.1229,44.2408,52248.6772
2008-01-22 15:50:00,71.27,71.28,70.92,70.94,60736.33156966489,44.2346,44.2408,44.0174,44.0298,60736.3316
2008-01-22 15:55:00,70.93,71.27,70.9,70.97,60074.95590828924,44.0236,44.2346,44.005,44.0484,60074.9559
2008-01-23 09:30:00,68.96,71.11,68.96,70.4,158950.6172839506,42.8009,44.1353,42.8009,43.6946,158950.6173
2008-01-23 09:35:00,70.41,70.47,69.8,69.8,60515.87301587301,43.7008,43.7381,43.3222,43.3222,60515.873
2008-01-23 09:40:00,69.85,70.0,69.72,69.87,73302.46913580246,43.3533,43.4464,43.2726,43.3657,73302.4691
2008-01-23 09:45:00,69.85,70.06,69.72,69.81,70216.04938271604,43.3533,43.4836,43.2726,43.3284,70216.0494
2008-01-23 09:50:00,69.84,69.96,69.71,69.84,85537.9188712522,43.3471,43.4215,43.2664,43.3471,85537.9189
2008-01-23 09:55:00,69.84,70.05,69.81,70.03,62940.917107583766,43.3471,43.4774,43.3284,43.465,62940.9171
2008-01-23 10:00:00,70.03,70.28,69.59,69.71,62720.45855379188,43.465,43.6202,43.1919,43.2664,62720.4586
2008-01-23 10:05:00,69.68,70.64,69.67,70.53,81018.51851851851,43.2478,43.8436,43.2416,43.7753,81018.5185
2008-01-23 10:10:00,70.54,70.89,70.47,70.76,55004.40917107583,43.7815,43.9988,43.7381,43.9181,55004.4092
2008-01-23 10:15:00,70.76,71.04,70.63,70.93,49823.63315696648,43.9181,44.0919,43.8374,44.0236,49823.6332
2008-01-23 10:20:00,70.93,71.0,70.64,70.64,80026.45502645502,44.0236,44.067,43.8436,43.8436,80026.455
2008-01-23 10:25:00,70.63,70.8,70.58,70.59,65696.64902998235,43.8374,43.9429,43.8064,43.8126,65696.649
2008-01-23 10:30:00,70.59,70.77,70.24,70.33,41005.291005291,43.8126,43.9243,43.5953,43.6512,41005.291
2008-01-23 10:35:00,70.34,70.88,70.3,70.85,90828.92416225748,43.6574,43.9926,43.6326,43.9739,90828.9242
2008-01-23 10:40:00,70.87,70.88,70.4,70.46,61287.47795414461,43.9863,43.9926,43.6946,43.7319,61287.478
2008-01-23 10:45:00,70.47,70.76,70.43,70.76,61287.47795414461,43.7381,43.9181,43.7133,43.9181,61287.478
2008-01-23 10:50:00,70.73,70.73,70.51,70.54,48059.96472663139,43.8995,43.8995,43.7629,43.7815,48059.9647
2008-01-23 10:55:00,70.57,70.66,70.51,70.55,39241.6225749559,43.8001,43.856,43.7629,43.7877,39241.6226
2008-01-23 11:00:00,70.53,70.62,70.4,70.48,39131.39329805997,43.7753,43.8312,43.6946,43.7443,39131.3933
2008-01-23 11:05:00,70.49,70.64,70.24,70.24,27006.17283950617,43.7505,43.8436,43.5953,43.5953,27006.1728
2008-01-23 11:10:00,70.24,70.24,69.88,69.94,38139.32980599647,43.5953,43.5953,43.3719,43.4091,38139.3298
2008-01-23 11:15:00,69.93,70.23,69.91,70.18,33509.70017636684,43.4029,43.5891,43.3905,43.5581,33509.7002
2008-01-23 11:20:00,70.21,70.62,70.18,70.58,42989.41798941798,43.5767,43.8312,43.5581,43.8064,42989.418
2008-01-23 11:25:00,70.58,70.58,70.37,70.39,34722.22222222222,43.8064,43.8064,43.676,43.6884,34722.2222
2008-01-23 11:30:00,70.37,70.39,70.09,70.22,50044.09171075837,43.676,43.6884,43.5022,43.5829,50044.0917
2008-01-23 11:35:00,70.21,70.36,70.13,70.29,36596.119929453256,43.5767,43.6698,43.5271,43.6264,36596.1199
2008-01-23 11:40:00,70.35,70.43,70.21,70.21,22597.001763668428,43.6636,43.7133,43.5767,43.5767,22597.0018
2008-01-23 11:45:00,70.17,70.18,69.95,70.03,28439.15343915344,43.5519,43.5581,43.4153,43.465,28439.1534
2008-01-23 11:50:00,70.02,70.12,69.95,70.05,28990.299823633155,43.4588,43.5209,43.4153,43.4774,28990.2998
2008-01-23 11:55:00,70.06,70.18,70.05,70.09,15762.786596119928,43.4836,43.5581,43.4774,43.5022,15762.7866
2008-01-23 12:00:00,70.09,70.2,69.99,70.1,56878.30687830688,43.5022,43.5705,43.4402,43.5084,56878.3069
2008-01-23 12:05:00,70.11,70.14,70.06,70.08,32407.407407407405,43.5146,43.5333,43.4836,43.496,32407.4074
2008-01-23 12:10:00,70.12,70.21,70.03,70.09,18959.43562610229,43.5209,43.5767,43.465,43.5022,18959.4356
2008-01-23 12:15:00,70.09,70.32,70.03,70.28,33068.783068783065,43.5022,43.645,43.465,43.6202,33068.7831
2008-01-23 12:20:00,70.3,70.52,70.29,70.48,49052.02821869488,43.6326,43.7691,43.6264,43.7443,49052.0282
2008-01-23 12:25:00,70.48,70.52,70.39,70.47,22266.3139329806,43.7443,43.7691,43.6884,43.7381,22266.3139
2008-01-23 12:30:00,70.47,70.5,70.23,70.27,43871.25220458553,43.7381,43.7567,43.5891,43.614,43871.2522
2008-01-23 12:35:00,70.24,70.29,69.87,69.9,31966.49029982363,43.5953,43.6264,43.3657,43.3843,31966.4903
2008-01-23 12:40:00,69.89,69.98,69.78,69.78,26455.02645502645,43.3781,43.434,43.3098,43.3098,26455.0265
2008-01-23 12:45:00,69.76,69.85,69.45,69.56,27336.860670194,43.2974,43.3533,43.105,43.1733,27336.8607
2008-01-23 12:50:00,69.59,69.65,69.45,69.61,19069.66490299824,43.1919,43.2291,43.105,43.2043,19069.6649
2008-01-23 12:55:00,69.62,69.9,69.62,69.83,28769.841269841265,43.2105,43.3843,43.2105,43.3409,28769.8413
2008-01-23 13:00:00,69.83,70.14,69.83,70.01,35934.7442680776,43.3409,43.5333,43.3409,43.4526,35934.7443
2008-01-23 13:05:00,69.99,70.01,69.9,69.92,26565.2557319224,43.4402,43.4526,43.3843,43.3967,26565.2557
2008-01-23 13:10:00,69.91,69.92,69.6,69.66,27557.319223985887,43.3905,43.3967,43.1981,43.2353,27557.3192
2008-01-23 13:15:00,69.66,69.85,69.61,69.79,26234.567901234564,43.2353,43.3533,43.2043,43.316,26234.5679
2008-01-23 13:20:00,69.79,70.15,69.77,70.04,34611.992945326274,43.316,43.5395,43.3036,43.4712,34611.9929
2008-01-23 13:25:00,70.05,70.15,69.96,69.96,14770.723104056437,43.4774,43.5395,43.4215,43.4215,14770.7231
2008-01-23 13:30:00,69.99,70.01,69.68,69.91,22156.08465608465,43.4402,43.4526,43.2478,43.3905,22156.0847
2008-01-23 13:35:00,69.93,70.44,69.93,70.35,24250.440917107582,43.4029,43.7195,43.4029,43.6636,24250.4409
2008-01-23 13:40:00,70.33,70.45,70.25,70.36,17636.68430335097,43.6512,43.7257,43.6015,43.6698,17636.6843
2008-01-23 13:45:00,70.36,70.54,70.25,70.47,24360.670194003524,43.6698,43.7815,43.6015,43.7381,24360.6702
2008-01-23 13:50:00,70.52,70.61,70.37,70.37,19620.81128747795,43.7691,43.825,43.676,43.676,19620.8113
2008-01-23 13:55:00,70.42,70.42,70.21,70.33,17857.142857142855,43.7071,43.7071,43.5767,43.6512,17857.1429
2008-01-23 14:00:00,70.3,70.3,69.92,70.14,49823.63315696648,43.6326,43.6326,43.3967,43.5333,49823.6332
2008-01-23 14:05:00,70.14,70.17,70.06,70.15,39902.998236331565,43.5333,43.5519,43.4836,43.5395,39902.9982
2008-01-23 14:10:00,70.15,70.22,70.04,70.19,21935.626102292765,43.5395,43.5829,43.4712,43.5643,21935.6261
2008-01-23 14:15:00,70.19,70.19,69.91,69.91,18849.206349206343,43.5643,43.5643,43.3905,43.3905,18849.2063
2008-01-23 14:20:00,69.9,70.14,69.88,70.14,35934.7442680776,43.3843,43.5333,43.3719,43.5333,35934.7443
2008-01-23 14:25:00,70.14,70.24,70.1,70.19,37367.724867724864,43.5333,43.5953,43.5084,43.5643,37367.7249
2008-01-23 14:30:00,70.2,70.3,70.06,70.14,35493.82716049382,43.5705,43.6326,43.4836,43.5333,35493.8272
2008-01-23 14:35:00,70.14,70.17,69.9,70.17,38580.246913580246,43.5333,43.5519,43.3843,43.5519,38580.2469
2008-01-23 14:40:00,70.17,70.2,70.02,70.04,20723.104056437387,43.5519,43.5705,43.4588,43.4712,20723.1041
2008-01-23 14:45:00,70.01,70.08,69.77,69.77,25793.65079365079,43.4526,43.496,43.3036,43.3036,25793.6508
2008-01-23 14:50:00,69.78,69.84,69.69,69.69,36375.66137566137,43.3098,43.3471,43.254,43.254,36375.6614
2008-01-23 14:55:00,69.69,70.05,69.69,70.05,26344.79717813051,43.254,43.4774,43.254,43.4774,26344.7972
2008-01-23 15:00:00,70.05,70.49,70.04,70.34,59413.58024691357,43.4774,43.7505,43.4712,43.6574,59413.5802
2008-01-23 15:05:00,70.34,70.34,70.16,70.22,68231.92239858906,43.6574,43.6574,43.5457,43.5829,68231.9224
2008-01-23 15:10:00,70.22,70.65,70.21,70.53,60736.33156966489,43.5829,43.8498,43.5767,43.7753,60736.3316
2008-01-23 15:15:00,70.51,70.63,70.33,70.38,41997.35449735449,43.7629,43.8374,43.6512,43.6822,41997.3545
2008-01-23 15:20:00,70.38,70.83,70.34,70.83,63051.14638447971,43.6822,43.9615,43.6574,43.9615,63051.1464
2008-01-23 15:25:00,70.86,70.92,70.63,70.65,67239.85890652557,43.9801,44.0174,43.8374,43.8498,67239.8589
2008-01-23 15:30:00,70.64,70.86,70.61,70.81,76609.34744268077,43.8436,43.9801,43.825,43.9491,76609.3474
2008-01-23 15:35:00,70.71,71.01,70.62,70.88,78813.93298059964,43.887,44.0732,43.8312,43.9926,78813.933
2008-01-23 15:40:00,70.81,70.95,70.38,70.62,74184.30335097,43.9491,44.036,43.6822,43.8312,74184.3034
2008-01-23 15:45:00,70.66,71.41,70.48,71.29,57208.9947089947,43.856,44.3215,43.7443,44.247,57208.9947
2008-01-23 15:50:00,71.31,71.38,70.92,71.22,49272.486772486765,44.2594,44.3029,44.0174,44.2036,49272.4868
2008-01-23 15:55:00,70.98,71.28,70.86,70.93,54012.34567901234,44.0546,44.2408,43.9801,44.0236,54012.3457
2008-01-24 09:30:00,70.29,70.3,69.85,69.99,42438.271604938265,43.6264,43.6326,43.3533,43.4402,42438.2716
2008-01-24 09:35:00,69.95,70.06,69.46,69.86,32076.719576719574,43.4153,43.4836,43.1112,43.3595,32076.7196
2008-01-24 09:40:00,69.86,70.69,69.85,70.62,50705.46737213403,43.3595,43.8746,43.3533,43.8312,50705.4674
2008-01-24 09:45:00,70.59,70.75,70.51,70.61,43761.02292768959,43.8126,43.9119,43.7629,43.825,43761.0229
2008-01-24 09:50:00,70.62,70.66,70.42,70.42,58752.20458553791,43.8312,43.856,43.7071,43.7071,58752.2046
2008-01-24 09:55:00,70.31,70.31,69.63,69.64,50374.7795414462,43.6388,43.6388,43.2167,43.2229,50374.7795
2008-01-24 10:00:00,69.67,69.69,69.25,69.34,64484.126984126975,43.2416,43.254,42.9809,43.0367,64484.127
2008-01-24 10:05:00,69.4,69.45,69.26,69.32,27336.860670194,43.074,43.105,42.9871,43.0243,27336.8607
2008-01-24 10:10:00,69.33,69.5,69.28,69.5,27998.23633156966,43.0305,43.136,42.9995,43.136,27998.2363
2008-01-24 10:15:00,69.5,69.59,69.4,69.57,45634.92063492063,43.136,43.1919,43.074,43.1795,45634.9206
2008-01-24 10:20:00,69.57,70.08,69.48,70.04,61397.70723104056,43.1795,43.496,43.1236,43.4712,61397.7072
2008-01-24 10:25:00,70.05,70.77,70.03,70.77,79254.85008818342,43.4774,43.9243,43.465,43.9243,79254.8501
2008-01-24 10:30:00,70.77,71.08,70.7,70.8,84215.16754850087,43.9243,44.1167,43.8808,43.9429,84215.1675
2008-01-24 10:35:00,70.82,71.36,70.73,71.24,57319.22398589065,43.9553,44.2905,43.8995,44.216,57319.224
2008-01-24 10:40:00,71.24,71.26,70.92,71.06,24691.358024691355,44.216,44.2284,44.0174,44.1043,24691.358
2008-01-24 10:45:00,71.06,71.06,70.62,70.8,26565.2557319224,44.1043,44.1043,43.8312,43.9429,26565.2557
2008-01-24 10:50:00,70.8,70.83,70.71,70.74,15542.32804232804,43.9429,43.9615,43.887,43.9057,15542.328
2008-01-24 10:55:00,70.75,70.92,70.35,70.53,28328.92416225749,43.9119,44.0174,43.6636,43.7753,28328.9242
2008-01-24 11:00:00,70.53,70.56,70.33,70.56,22817.460317460314,43.7753,43.7939,43.6512,43.7939,22817.4603
2008-01-24 11:05:00,70.53,70.73,70.51,70.65,18408.289241622573,43.7753,43.8995,43.7629,43.8498,18408.2892
2008-01-24 11:10:00,70.65,70.74,70.53,70.55,39902.998236331565,43.8498,43.9057,43.7753,43.7877,39902.9982
2008-01-24 11:15:00,70.55,70.56,70.44,70.47,36706.3492063492,43.7877,43.7939,43.7195,43.7381,36706.3492
2008-01-24 11:20:00,70.45,70.54,70.35,70.49,40895.061728395056,43.7257,43.7815,43.6636,43.7505,40895.0617
2008-01-24 11:25:00,70.49,70.54,70.35,70.46,38249.55908289241,43.7505,43.7815,43.6636,43.7319,38249.5591
2008-01-24 11:30:00,70.46,70.53,70.36,70.44,19841.26984126984,43.7319,43.7753,43.6698,43.7195,19841.2698
2008-01-24 11:35:00,70.46,70.47,70.19,70.2,33509.70017636684,43.7319,43.7381,43.5643,43.5705,33509.7002
2008-01-24 11:40:00,70.22,70.31,70.18,70.3,15432.098765432096,43.5829,43.6388,43.5581,43.6326,15432.0988
2008-01-24 11:45:00,70.3,70.53,70.3,70.44,22927.68959435626,43.6326,43.7753,43.6326,43.7195,22927.6896
2008-01-24 11:50:00,70.44,70.53,70.43,70.44,20833.33333333333,43.7195,43.7753,43.7133,43.7195,20833.3333
2008-01-24 11:55:00,70.48,70.62,70.34,70.47,68452.38095238095,43.7443,43.8312,43.6574,43.7381,68452.381
2008-01-24 12:00:00,70.47,70.68,70.44,70.6,25903.880070546733,43.7381,43.8684,43.7195,43.8188,25903.8801
2008-01-24 12:05:00,70.59,70.64,70.58,70.63,42328.04232804232,43.8126,43.8436,43.8064,43.8374,42328.0423
2008-01-24 12:10:00,70.63,70.64,70.44,70.53,31966.49029982363,43.8374,43.8436,43.7195,43.7753,31966.4903
2008-01-24 12:15:00,70.53,70.53,70.5,70.52,14991.181657848325,43.7753,43.7753,43.7567,43.7691,14991.1817
2008-01-24 12:20:00,70.52,70.52,70.29,70.29,22707.231040564373,43.7691,43.7691,43.6264,43.6264,22707.231
2008-01-24 12:25:00,70.3,70.31,70.23,70.31,15101.410934744266,43.6326,43.6388,43.5891,43.6388,15101.4109
2008-01-24 12:30:00,70.28,70.32,70.17,70.19,17967.3721340388,43.6202,43.645,43.5519,43.5643,17967.3721
2008-01-24 12:35:00,70.21,70.22,69.95,69.95,24581.12874779541,43.5767,43.5829,43.4153,43.4153,24581.1287
2008-01-24 12:40:00,69.97,70.06,69.87,69.99,32517.636684303347,43.4278,43.4836,43.3657,43.4402,32517.6367
2008-01-24 12:45:00,70.02,70.08,69.99,70.08,30423.28042328042,43.4588,43.496,43.4402,43.496,30423.2804
2008-01-24 12:50:00,70.08,70.27,70.05,70.22,38910.93474426808,43.496,43.614,43.4774,43.5829,38910.9347
2008-01-24 12:55:00,70.22,70.53,70.19,70.53,23589.06525573192,43.5829,43.7753,43.5643,43.7753,23589.0653
2008-01-24 13:00:00,70.5,70.58,70.48,70.55,45524.69135802469,43.7567,43.8064,43.7443,43.7877,45524.6914
2008-01-24 13:05:00,70.55,70.62,70.53,70.59,45745.149911816574,43.7877,43.8312,43.7753,43.8126,45745.1499
2008-01-24 13:10:00,70.59,70.67,70.53,70.65,36375.66137566137,43.8126,43.8622,43.7753,43.8498,36375.6614
2008-01-24 13:15:00,70.65,70.82,70.64,70.72,41335.97883597883,43.8498,43.9553,43.8436,43.8932,41335.9788
2008-01-24 13:20:00,70.72,70.84,70.67,70.71,32297.17813051146,43.8932,43.9677,43.8622,43.887,32297.1781
2008-01-24 13:25:00,70.72,70.74,70.66,70.72,26785.714285714283,43.8932,43.9057,43.856,43.8932,26785.7143
2008-01-24 13:30:00,70.73,70.74,70.65,70.72,45634.92063492063,43.8995,43.9057,43.8498,43.8932,45634.9206
2008-01-24 13:35:00,70.74,70.74,70.68,70.7,21935.626102292765,43.9057,43.9057,43.8684,43.8808,21935.6261
2008-01-24 13:40:00,70.71,70.79,70.67,70.67,43209.87654320987,43.887,43.9367,43.8622,43.8622,43209.8765
2008-01-24 13:45:00,70.67,70.73,70.64,70.67,29872.1340388007,43.8622,43.8995,43.8436,43.8622,29872.134
2008-01-24 13:50:00,70.68,70.81,70.67,70.78,48611.1111111111,43.8684,43.9491,43.8622,43.9305,48611.1111
2008-01-24 13:55:00,70.82,70.82,70.6,70.61,22156.08465608465,43.9553,43.9553,43.8188,43.825,22156.0847
2008-01-24 14:00:00,70.62,70.63,70.57,70.58,28880.07054673721,43.8312,43.8374,43.8001,43.8064,28880.0705
2008-01-24 14:05:00,70.59,70.67,70.58,70.64,32517.636684303347,43.8126,43.8622,43.8064,43.8436,32517.6367
2008-01-24 14:10:00,70.65,70.72,70.22,70.28,65696.64902998235,43.8498,43.8932,43.5829,43.6202,65696.649
2008-01-24 14:15:00,70.28,70.53,70.27,70.38,31635.8024691358,43.6202,43.7753,43.614,43.6822,31635.8025
2008-01-24 14:20:00,70.41,70.52,70.39,70.52,33950.61728395061,43.7008,43.7691,43.6884,43.7691,33950.6173
2008-01-24 14:25:00,70.52,70.64,70.52,70.62,26124.338624338623,43.7691,43.8436,43.7691,43.8312,26124.3386
2008-01-24 14:30:00,70.63,70.64,70.34,70.43,34942.6807760141,43.8374,43.8436,43.6574,43.7133,34942.6808
2008-01-24 14:35:00,70.44,70.47,70.4,70.44,42328.04232804232,43.7195,43.7381,43.6946,43.7195,42328.0423
2008-01-24 14:40:00,70.47,70.59,70.17,70.24,59303.35097001763,43.7381,43.8126,43.5519,43.5953,59303.351
2008-01-24 14:45:00,70.18,70.24,70.1,70.15,21053.79188712522,43.5581,43.5953,43.5084,43.5395,21053.7919
2008-01-24 14:50:00,70.16,70.19,69.99,70.0,20833.33333333333,43.5457,43.5643,43.4402,43.4464,20833.3333
2008-01-24 14:55:00,70.01,70.01,69.56,69.8,35824.514991181655,43.4526,43.4526,43.1733,43.3222,35824.515
2008-01-24 15:00:00,69.8,70.04,69.78,70.02,25132.27513227513,43.3222,43.4712,43.3098,43.4588,25132.2751
2008-01-24 15:05:00,70.02,70.02,69.85,69.94,29100.529100529096,43.4588,43.4588,43.3533,43.4091,29100.5291
2008-01-24 15:10:00,69.94,70.08,69.91,70.07,19510.58201058201,43.4091,43.496,43.3905,43.4898,19510.582
2008-01-24 15:15:00,70.07,70.1,69.93,70.04,36044.97354497354,43.4898,43.5084,43.4029,43.4712,36044.9735
2008-01-24 15:20:00,70.04,70.11,70.0,70.04,25462.96296296296,43.4712,43.5146,43.4464,43.4712,25462.963
2008-01-24 15:25:00,70.05,70.07,69.96,70.04,21274.250440917105,43.4774,43.4898,43.4215,43.4712,21274.2504
2008-01-24 15:30:00,70.04,70.05,70.0,70.02,37257.49559082892,43.4712,43.4774,43.4464,43.4588,37257.4956
2008-01-24 15:35:00,70.02,70.31,70.01,70.29,38910.93474426808,43.4588,43.6388,43.4526,43.6264,38910.9347
2008-01-24 15:40:00,70.29,70.51,70.26,70.44,71318.34215167548,43.6264,43.7629,43.6077,43.7195,71318.3422
2008-01-24 15:45:00,70.44,70.44,70.17,70.19,46406.52557319224,43.7195,43.7195,43.5519,43.5643,46406.5256
2008-01-24 15:50:00,70.19,70.24,69.97,70.02,55776.01410934744,43.5643,43.5953,43.4278,43.4588,55776.0141
2008-01-24 15:55:00,70.03,70.2,70.0,70.17,55555.55555555555,43.465,43.5705,43.4464,43.5519,55555.5556
2008-01-25 09:30:00,71.05,71.2,70.4,70.92,58311.28747795414,44.0981,44.1912,43.6946,44.0174,58311.2875
2008-01-25 09:35:00,70.8,70.86,70.06,70.06,44863.31569664903,43.9429,43.9801,43.4836,43.4836,44863.3157
2008-01-25 09:40:00,70.07,70.2,69.97,70.11,39351.85185185185,43.4898,43.5705,43.4278,43.5146,39351.8519
2008-01-25 09:45:00,70.05,70.63,70.05,70.51,26675.485008818338,43.4774,43.8374,43.4774,43.7629,26675.485
2008-01-25 09:50:00,70.51,70.85,70.39,70.85,40564.37389770723,43.7629,43.9739,43.6884,43.9739,40564.3739
2008-01-25 09:55:00,70.91,70.98,70.56,70.64,34281.305114638446,44.0112,44.0546,43.7939,43.8436,34281.3051
2008-01-25 10:00:00,70.63,70.88,70.56,70.88,34281.305114638446,43.8374,43.9926,43.7939,43.9926,34281.3051
2008-01-25 10:05:00,70.9,70.96,70.84,70.9,29320.987654320983,44.005,44.0422,43.9677,44.005,29320.9877
2008-01-25 10:10:00,70.9,71.07,70.89,71.06,27006.17283950617,44.005,44.1105,43.9988,44.1043,27006.1728
2008-01-25 10:15:00,71.07,71.21,71.02,71.17,46626.98412698412,44.1105,44.1974,44.0794,44.1725,46626.9841
2008-01-25 10:20:00,71.19,71.19,70.95,70.97,27777.777777777774,44.185,44.185,44.036,44.0484,27777.7778
2008-01-25 10:25:00,70.97,71.12,70.9,71.04,31635.8024691358,44.0484,44.1415,44.005,44.0919,31635.8025
2008-01-25 10:30:00,71.08,71.09,70.9,70.9,31966.49029982363,44.1167,44.1229,44.005,44.005,31966.4903
2008-01-25 10:35:00,70.88,70.97,70.83,70.93,41446.20811287477,43.9926,44.0484,43.9615,44.0236,41446.2081
2008-01-25 10:40:00,70.92,71.02,70.83,71.02,24140.21164021164,44.0174,44.0794,43.9615,44.0794,24140.2116
2008-01-25 10:45:00,71.02,71.21,71.01,71.17,15983.245149911814,44.0794,44.1974,44.0732,44.1725,15983.2451
2008-01-25 10:50:00,71.19,71.22,71.07,71.22,21053.79188712522,44.185,44.2036,44.1105,44.2036,21053.7919
2008-01-25 10:55:00,71.23,71.24,71.01,71.04,25573.192239858905,44.2098,44.216,44.0732,44.0919,25573.1922
2008-01-25 11:00:00,71.08,71.16,71.01,71.08,30092.592592592588,44.1167,44.1663,44.0732,44.1167,30092.5926
2008-01-25 11:05:00,71.08,71.36,71.08,71.36,22156.08465608465,44.1167,44.2905,44.1167,44.2905,22156.0847
2008-01-25 11:10:00,71.37,71.41,71.3,71.35,21935.626102292765,44.2967,44.3215,44.2532,44.2843,21935.6261
2008-01-25 11:15:00,71.36,71.39,71.26,71.38,13007.05467372134,44.2905,44.3091,44.2284,44.3029,13007.0547
2008-01-25 11:20:00,71.38,71.67,71.36,71.59,32186.948853615515,44.3029,44.4829,44.2905,44.4332,32186.9489
2008-01-25 11:25:00,71.58,71.6,71.39,71.4,29982.36331569665,44.427,44.4394,44.3091,44.3153,29982.3633
2008-01-25 11:30:00,71.4,71.61,71.37,71.53,41005.291005291,44.3153,44.4456,44.2967,44.396,41005.291
2008-01-25 11:35:00,71.53,71.61,71.49,71.55,30753.96825396825,44.396,44.4456,44.3712,44.4084,30753.9683
2008-01-25 11:40:00,71.55,71.61,71.48,71.49,26344.79717813051,44.4084,44.4456,44.365,44.3712,26344.7972
2008-01-25 11:45:00,71.48,71.59,71.44,71.5,33068.783068783065,44.365,44.4332,44.3401,44.3774,33068.7831
2008-01-25 11:50:00,71.5,71.6,71.5,71.59,13999.11816578483,44.3774,44.4394,44.3774,44.4332,13999.1182
2008-01-25 11:55:00,71.61,71.67,71.56,71.61,24801.5873015873,44.4456,44.4829,44.4146,44.4456,24801.5873
2008-01-25 12:00:00,71.65,71.73,71.57,71.69,38910.93474426808,44.4705,44.5201,44.4208,44.4953,38910.9347
2008-01-25 12:05:00,71.64,71.84,71.64,71.76,23589.06525573192,44.4643,44.5884,44.4643,44.5387,23589.0653
2008-01-25 12:10:00,71.78,71.96,71.78,71.94,23037.9188712522,44.5512,44.6629,44.5512,44.6505,23037.9189
2008-01-25 12:15:00,71.94,71.96,71.79,71.9,16644.620811287477,44.6505,44.6629,44.5574,44.6256,16644.6208
2008-01-25 12:20:00,71.87,71.97,71.81,71.87,19951.499118165782,44.607,44.6691,44.5698,44.607,19951.4991
2008-01-25 12:25:00,71.87,71.96,71.83,71.84,20502.6455026455,44.607,44.6629,44.5822,44.5884,20502.6455
2008-01-25 12:30:00,71.86,71.87,71.72,71.73,28328.92416225749,44.6008,44.607,44.5139,44.5201,28328.9242
2008-01-25 12:35:00,71.74,71.84,71.62,71.69,32517.636684303347,44.5263,44.5884,44.4518,44.4953,32517.6367
2008-01-25 12:40:00,71.68,71.89,71.68,71.88,15542.32804232804,44.4891,44.6194,44.4891,44.6132,15542.328
2008-01-25 12:45:00,71.89,71.9,71.61,71.61,34501.76366843033,44.6194,44.6256,44.4456,44.4456,34501.7637
2008-01-25 12:50:00,71.65,71.72,71.58,71.71,17746.91358024691,44.4705,44.5139,44.427,44.5077,17746.9136
2008-01-25 12:55:00,71.67,71.68,71.38,71.44,25903.880070546733,44.4829,44.4891,44.3029,44.3401,25903.8801
2008-01-25 13:00:00,71.47,71.57,71.44,71.57,25242.50440917108,44.3587,44.4208,44.3401,44.4208,25242.5044
2008-01-25 13:05:00,71.57,71.83,71.57,71.8,77050.26455026455,44.4208,44.5822,44.4208,44.5636,77050.2646
2008-01-25 13:10:00,71.83,72.01,71.79,72.01,23809.52380952381,44.5822,44.6939,44.5574,44.6939,23809.5238
2008-01-25 13:15:00,72.02,72.05,71.94,72.01,49382.71604938271,44.7001,44.7187,44.6505,44.6939,49382.716
2008-01-25 13:20:00,72.02,72.07,71.85,71.91,20171.95767195767,44.7001,44.7311,44.5946,44.6318,20171.9577
2008-01-25 13:25:00,71.92,71.97,71.67,71.79,50595.23809523809,44.638,44.6691,44.4829,44.5574,50595.2381
2008-01-25 13:30:00,71.77,71.89,71.67,71.67,30533.509700176364,44.5449,44.6194,44.4829,44.4829,30533.5097
2008-01-25 13:35:00,71.67,71.84,71.61,71.84,33289.241622574955,44.4829,44.5884,44.4456,44.5884,33289.2416
2008-01-25 13:40:00,71.83,71.87,71.71,71.78,19510.58201058201,44.5822,44.607,44.5077,44.5512,19510.582
2008-01-25 13:45:00,71.78,71.82,71.58,71.62,22486.772486772483,44.5512,44.576,44.427,44.4518,22486.7725
2008-01-25 13:50:00,71.64,71.67,71.51,71.61,37588.18342151675,44.4643,44.4829,44.3836,44.4456,37588.1834
2008-01-25 13:55:00,71.6,71.75,71.55,71.64,20723.104056437387,44.4394,44.5325,44.4084,44.4643,20723.1041
2008-01-25 14:00:00,71.63,71.67,71.55,71.58,23699.294532627864,44.4581,44.4829,44.4084,44.427,23699.2945
2008-01-25 14:05:00,71.58,71.7,71.54,71.61,48941.79894179894,44.427,44.5015,44.4022,44.4456,48941.7989
2008-01-25 14:10:00,71.62,71.65,71.46,71.53,30313.05114638448,44.4518,44.4705,44.3525,44.396,30313.0511
2008-01-25 14:15:00,71.54,71.58,71.49,71.53,23368.60670194004,44.4022,44.427,44.3712,44.396,23368.6067
2008-01-25 14:20:00,71.57,71.66,71.48,71.6,27447.089947089946,44.4208,44.4767,44.365,44.4394,27447.0899
2008-01-25 14:25:00,71.59,71.64,71.52,71.58,39902.998236331565,44.4332,44.4643,44.3898,44.427,39902.9982
2008-01-25 14:30:00,71.58,71.68,71.52,71.61,18077.60141093474,44.427,44.4891,44.3898,44.4456,18077.6014
2008-01-25 14:35:00,71.6,71.7,71.56,71.57,38690.47619047618,44.4394,44.5015,44.4146,44.4208,38690.4762
2008-01-25 14:40:00,71.61,71.63,71.5,71.54,28108.465608465605,44.4456,44.4581,44.3774,44.4022,28108.4656
2008-01-25 14:45:00,71.54,71.62,71.44,71.51,25242.50440917108,44.4022,44.4518,44.3401,44.3836,25242.5044
2008-01-25 14:50:00,71.51,71.55,71.38,71.49,122574.95590828922,44.3836,44.4084,44.3029,44.3712,122574.9559
2008-01-25 14:55:00,71.49,71.58,71.47,71.58,16203.703703703704,44.3712,44.427,44.3587,44.427,16203.7037
2008-01-25 15:00:00,71.58,71.64,71.52,71.61,35604.056437389765,44.427,44.4643,44.3898,44.4456,35604.0564
2008-01-25 15:05:00,71.6,71.61,71.48,71.55,32627.86596119929,44.4394,44.4456,44.365,44.4084,32627.866
2008-01-25 15:10:00,71.56,71.73,71.48,71.73,49272.486772486765,44.4146,44.5201,44.365,44.5201,49272.4868
2008-01-25 15:15:00,71.73,71.87,71.63,71.67,46296.29629629629,44.5201,44.607,44.4581,44.4829,46296.2963
2008-01-25 15:20:00,71.67,71.71,71.62,71.63,59634.03880070546,44.4829,44.5077,44.4518,44.4581,59634.0388
2008-01-25 15:25:00,71.63,71.67,71.56,71.6,19841.26984126984,44.4581,44.4829,44.4146,44.4394,19841.2698
2008-01-25 15:30:00,71.6,71.6,71.4,71.51,47288.35978835978,44.4394,44.4394,44.3153,44.3836,47288.3598
2008-01-25 15:35:00,71.51,71.63,71.35,71.44,43761.02292768959,44.3836,44.4581,44.2843,44.3401,43761.0229
2008-01-25 15:40:00,71.43,71.51,71.32,71.37,54673.721340388,44.3339,44.3836,44.2656,44.2967,54673.7213
2008-01-25 15:45:00,71.37,71.41,71.05,71.05,56106.70194003527,44.2967,44.3215,44.0981,44.0981,56106.7019
2008-01-25 15:50:00,71.05,71.08,70.83,70.83,58531.74603174603,44.0981,44.1167,43.9615,43.9615,58531.746
2008-01-25 15:55:00,70.83,70.91,70.73,70.87,100088.18342151676,43.9615,44.0112,43.8995,43.9863,100088.1834
2008-01-28 09:30:00,70.78,70.96,70.62,70.73,28880.07054673721,43.9305,44.0422,43.8312,43.8995,28880.0705
2008-01-28 09:35:00,70.77,71.14,70.69,71.11,11684.303350970016,43.9243,44.1539,43.8746,44.1353,11684.3034
2008-01-28 09:40:00,71.12,71.34,70.83,71.3,32517.636684303347,44.1415,44.2781,43.9615,44.2532,32517.6367
2008-01-28 09:45:00,71.32,71.44,71.2,71.34,21935.626102292765,44.2656,44.3401,44.1912,44.2781,21935.6261
2008-01-28 09:50:00,71.32,71.42,71.17,71.27,18628.74779541446,44.2656,44.3277,44.1725,44.2346,18628.7478
2008-01-28 09:55:00,71.28,71.41,71.18,71.34,14660.493827160491,44.2408,44.3215,44.1788,44.2781,14660.4938
2008-01-28 10:00:00,71.35,71.35,70.97,71.16,19731.040564373896,44.2843,44.2843,44.0484,44.1663,19731.0406
2008-01-28 10:05:00,71.16,71.18,70.86,70.89,23809.52380952381,44.1663,44.1788,43.9801,43.9988,23809.5238
2008-01-28 10:10:00,70.91,70.92,70.83,70.89,23699.294532627864,44.0112,44.0174,43.9615,43.9988,23699.2945
2008-01-28 10:15:00,70.86,70.92,70.83,70.85,12014.991181657848,43.9801,44.0174,43.9615,43.9739,12014.9912
2008-01-28 10:20:00,70.83,70.98,70.78,70.82,34391.53439153439,43.9615,44.0546,43.9305,43.9553,34391.5344
2008-01-28 10:25:00,70.8,70.87,70.75,70.82,27667.548500881832,43.9429,43.9863,43.9119,43.9553,27667.5485
2008-01-28 10:30:00,70.81,70.83,70.68,70.82,28439.15343915344,43.9491,43.9615,43.8684,43.9553,28439.1534
2008-01-28 10:35:00,70.81,70.84,70.7,70.75,19620.81128747795,43.9491,43.9677,43.8808,43.9119,19620.8113
2008-01-28 10:40:00,70.77,70.84,70.67,70.69,25462.96296296296,43.9243,43.9677,43.8622,43.8746,25462.963
2008-01-28 10:45:00,70.69,70.79,70.67,70.77,16534.391534391532,43.8746,43.9367,43.8622,43.9243,16534.3915
2008-01-28 10:50:00,70.8,70.86,70.73,70.73,18959.43562610229,43.9429,43.9801,43.8995,43.8995,18959.4356
2008-01-28 10:55:00,70.74,70.84,70.71,70.73,19620.81128747795,43.9057,43.9677,43.887,43.8995,19620.8113
2008-01-28 11:00:00,70.72,70.74,70.56,70.63,21825.396825396823,43.8932,43.9057,43.7939,43.8374,21825.3968
2008-01-28 11:05:00,70.61,70.71,70.56,70.67,13447.971781305114,43.825,43.887,43.7939,43.8622,13447.9718
2008-01-28 11:10:00,70.65,70.79,70.64,70.72,13558.201058201055,43.8498,43.9367,43.8436,43.8932,13558.2011
2008-01-28 11:15:00,70.7,70.74,70.59,70.63,19841.26984126984,43.8808,43.9057,43.8126,43.8374,19841.2698
2008-01-28 11:20:00,70.64,70.8,70.62,70.76,23589.06525573192,43.8436,43.9429,43.8312,43.9181,23589.0653
2008-01-28 11:25:00,70.77,70.83,70.71,70.82,16865.079365079364,43.9243,43.9615,43.887,43.9553,16865.0794
2008-01-28 11:30:00,70.82,70.88,70.77,70.85,28769.841269841265,43.9553,43.9926,43.9243,43.9739,28769.8413
2008-01-28 11:35:00,70.85,70.89,70.73,70.79,28328.92416225749,43.9739,43.9988,43.8995,43.9367,28328.9242
2008-01-28 11:40:00,70.76,70.8,70.71,70.73,14880.95238095238,43.9181,43.9429,43.887,43.8995,14880.9524
2008-01-28 11:45:00,70.72,70.75,70.68,70.72,14219.576719576718,43.8932,43.9119,43.8684,43.8932,14219.5767
2008-01-28 11:50:00,70.73,70.79,70.57,70.73,19400.352733686064,43.8995,43.9367,43.8001,43.8995,19400.3527
2008-01-28 11:55:00,70.72,70.73,70.62,70.67,17857.142857142855,43.8932,43.8995,43.8312,43.8622,17857.1429
2008-01-28 12:00:00,70.67,70.74,70.59,70.73,23258.377425044087,43.8622,43.9057,43.8126,43.8995,23258.3774
2008-01-28 12:05:00,70.73,70.77,70.58,70.66,24470.89947089947,43.8995,43.9243,43.8064,43.856,24470.8995
2008-01-28 12:10:00,70.66,70.7,70.62,70.63,13337.742504409169,43.856,43.8808,43.8312,43.8374,13337.7425
2008-01-28 12:15:00,70.63,70.65,70.59,70.61,25242.50440917108,43.8374,43.8498,43.8126,43.825,25242.5044
2008-01-28 12:20:00,70.61,70.69,70.57,70.63,20392.416225749555,43.825,43.8746,43.8001,43.8374,20392.4162
2008-01-28 12:25:00,70.63,70.66,70.54,70.58,17636.68430335097,43.8374,43.856,43.7815,43.8064,17636.6843
2008-01-28 12:30:00,70.58,70.7,70.55,70.7,15542.32804232804,43.8064,43.8808,43.7877,43.8808,15542.328
2008-01-28 12:35:00,70.7,70.71,70.63,70.63,20502.6455026455,43.8808,43.887,43.8374,43.8374,20502.6455
2008-01-28 12:40:00,70.63,70.7,70.63,70.65,10802.469135802468,43.8374,43.8808,43.8374,43.8498,10802.4691
2008-01-28 12:45:00,70.67,70.8,70.64,70.78,16534.391534391532,43.8622,43.9429,43.8436,43.9305,16534.3915
2008-01-28 12:50:00,70.76,70.79,70.74,70.76,7164.902998236331,43.9181,43.9367,43.9057,43.9181,7164.903
2008-01-28 12:55:00,70.76,70.87,70.76,70.81,8377.42504409171,43.9181,43.9863,43.9181,43.9491,8377.425
2008-01-28 13:00:00,70.8,70.95,70.78,70.95,13447.971781305114,43.9429,44.036,43.9305,44.036,13447.9718
2008-01-28 13:05:00,70.97,71.02,70.92,70.94,9810.405643738975,44.0484,44.0794,44.0174,44.0298,9810.4056
2008-01-28 13:10:00,70.92,70.97,70.83,70.84,19620.81128747795,44.0174,44.0484,43.9615,43.9677,19620.8113
2008-01-28 13:15:00,70.88,70.97,70.82,70.92,23809.52380952381,43.9926,44.0484,43.9553,44.0174,23809.5238
2008-01-28 13:20:00,70.94,70.97,70.86,70.91,23368.60670194004,44.0298,44.0484,43.9801,44.0112,23368.6067
2008-01-28 13:25:00,70.92,70.92,70.79,70.82,9149.029982363314,44.0174,44.0174,43.9367,43.9553,9149.03
2008-01-28 13:30:00,70.85,70.94,70.81,70.82,14880.95238095238,43.9739,44.0298,43.9491,43.9553,14880.9524
2008-01-28 13:35:00,70.84,70.93,70.83,70.87,14329.805996472662,43.9677,44.0236,43.9615,43.9863,14329.806
2008-01-28 13:40:00,70.87,70.92,70.83,70.87,9479.717813051146,43.9863,44.0174,43.9615,43.9863,9479.7178
2008-01-28 13:45:00,70.87,70.93,70.83,70.86,11574.074074074071,43.9863,44.0236,43.9615,43.9801,11574.0741
2008-01-28 13:50:00,70.84,70.98,70.83,70.87,34832.451499118164,43.9677,44.0546,43.9615,43.9863,34832.4515
2008-01-28 13:55:00,70.87,70.89,70.76,70.76,26455.02645502645,43.9863,43.9988,43.9181,43.9181,26455.0265
2008-01-28 14:00:00,70.79,70.88,70.78,70.87,21825.396825396823,43.9367,43.9926,43.9305,43.9863,21825.3968
2008-01-28 14:05:00,70.85,70.89,70.84,70.87,22817.460317460314,43.9739,43.9988,43.9677,43.9863,22817.4603
2008-01-28 14:10:00,70.86,70.89,70.8,70.83,21164.02116402116,43.9801,43.9988,43.9429,43.9615,21164.0212
2008-01-28 14:15:00,70.83,70.83,70.76,70.76,20502.6455026455,43.9615,43.9615,43.9181,43.9181,20502.6455
2008-01-28 14:20:00,70.76,70.83,70.76,70.82,20282.18694885361,43.9181,43.9615,43.9181,43.9553,20282.1869
2008-01-28 14:25:00,70.82,70.9,70.81,70.82,17857.142857142855,43.9553,44.005,43.9491,43.9553,17857.1429
2008-01-28 14:30:00,70.83,71.02,70.81,71.02,22266.3139329806,43.9615,44.0794,43.9491,44.0794,22266.3139
2008-01-28 14:35:00,71.0,71.05,70.93,70.93,24029.982363315696,44.067,44.0981,44.0236,44.0236,24029.9824
2008-01-28 14:40:00,70.94,70.96,70.88,70.92,14770.723104056437,44.0298,44.0422,43.9926,44.0174,14770.7231
2008-01-28 14:45:00,70.92,70.95,70.78,70.78,19400.352733686064,44.0174,44.036,43.9305,43.9305,19400.3527
2008-01-28 14:50:00,70.78,70.82,70.68,70.81,49603.1746031746,43.9305,43.9553,43.8684,43.9491,49603.1746
2008-01-28 14:55:00,70.79,70.81,70.72,70.8,22707.231040564373,43.9367,43.9491,43.8932,43.9429,22707.231
2008-01-28 15:00:00,70.79,70.86,70.76,70.83,22597.001763668428,43.9367,43.9801,43.9181,43.9615,22597.0018
2008-01-28 15:05:00,70.85,70.88,70.72,70.75,32297.17813051146,43.9739,43.9926,43.8932,43.9119,32297.1781
2008-01-28 15:10:00,70.74,70.77,70.56,70.56,26675.485008818338,43.9057,43.9243,43.7939,43.7939,26675.485
2008-01-28 15:15:00,70.55,70.64,70.47,70.48,30202.821869488533,43.7877,43.8436,43.7381,43.7443,30202.8219
2008-01-28 15:20:00,70.5,70.56,70.42,70.47,29982.36331569665,43.7567,43.7939,43.7071,43.7381,29982.3633
2008-01-28 15:25:00,70.45,70.48,70.38,70.41,36816.578483245146,43.7257,43.7443,43.6822,43.7008,36816.5785
2008-01-28 15:30:00,70.41,70.49,70.41,70.46,61067.01940035273,43.7008,43.7505,43.7008,43.7319,61067.0194
2008-01-28 15:35:00,70.46,70.73,70.44,70.72,44973.544973544966,43.7319,43.8995,43.7195,43.8932,44973.545
2008-01-28 15:40:00,70.72,71.01,70.72,70.99,82671.95767195766,43.8932,44.0732,43.8932,44.0608,82671.9577
2008-01-28 15:45:00,70.98,71.0,70.92,70.93,54563.492063492056,44.0546,44.067,44.0174,44.0236,54563.4921
2008-01-28 15:50:00,70.94,70.97,70.86,70.87,40674.60317460317,44.0298,44.0484,43.9801,43.9863,40674.6032
2008-01-28 15:55:00,70.87,71.01,70.85,70.98,72861.55202821869,43.9863,44.0732,43.9739,44.0546,72861.552
2008-01-29 09:30:00,71.59,71.59,71.31,71.38,28549.38271604938,44.4332,44.4332,44.2594,44.3029,28549.3827
2008-01-29 09:35:00,71.38,71.47,71.31,71.46,23258.377425044087,44.3029,44.3587,44.2594,44.3525,23258.3774
2008-01-29 09:40:00,71.46,71.87,71.4,71.75,36485.89065255732,44.3525,44.607,44.3153,44.5325,36485.8907
2008-01-29 09:45:00,71.79,71.89,71.75,71.82,21935.626102292765,44.5574,44.6194,44.5325,44.576,21935.6261
2008-01-29 09:50:00,71.83,71.9,71.74,71.87,32186.948853615515,44.5822,44.6256,44.5263,44.607,32186.9489
2008-01-29 09:55:00,71.87,71.95,71.8,71.91,42438.271604938265,44.607,44.6567,44.5636,44.6318,42438.2716
2008-01-29 10:00:00,71.91,71.96,71.74,71.81,67129.62962962962,44.6318,44.6629,44.5263,44.5698,67129.6296
2008-01-29 10:05:00,71.84,71.9,71.7,71.82,40564.37389770723,44.5884,44.6256,44.5015,44.576,40564.3739
2008-01-29 10:10:00,71.82,71.98,71.81,71.84,42658.73015873016,44.576,44.6753,44.5698,44.5884,42658.7302
2008-01-29 10:15:00,71.85,71.96,71.81,71.88,45965.60846560846,44.5946,44.6629,44.5698,44.6132,45965.6085
2008-01-29 10:20:00,71.88,72.0,71.83,71.96,61177.24867724867,44.6132,44.6877,44.5822,44.6629,61177.2487
2008-01-29 10:25:00,71.97,72.05,71.92,71.94,93253.96825396824,44.6691,44.7187,44.638,44.6505,93253.9683
2008-01-29 10:30:00,71.94,71.97,71.89,71.9,30533.509700176364,44.6505,44.6691,44.6194,44.6256,30533.5097
2008-01-29 10:35:00,71.91,71.99,71.87,71.93,22486.772486772483,44.6318,44.6815,44.607,44.6443,22486.7725
2008-01-29 10:40:00,71.94,72.04,71.88,72.04,31194.885361552024,44.6505,44.7125,44.6132,44.7125,31194.8854
2008-01-29 10:45:00,72.04,72.19,72.0,72.19,43761.02292768959,44.7125,44.8056,44.6877,44.8056,43761.0229
2008-01-29 10:50:00,72.17,72.27,72.13,72.15,49603.1746031746,44.7932,44.8553,44.7684,44.7808,49603.1746
2008-01-29 10:55:00,72.18,72.26,72.14,72.26,36485.89065255732,44.7994,44.8491,44.7746,44.8491,36485.8907
2008-01-29 11:00:00,72.25,72.49,72.25,72.46,44422.39858906525,44.8429,44.9918,44.8429,44.9732,44422.3986
2008-01-29 11:05:00,72.44,72.55,72.43,72.47,59634.03880070546,44.9608,45.0291,44.9546,44.9794,59634.0388
2008-01-29 11:10:00,72.48,72.5,72.45,72.49,23589.06525573192,44.9856,44.998,44.967,44.9918,23589.0653
2008-01-29 11:15:00,72.48,72.54,72.44,72.49,41666.66666666666,44.9856,45.0229,44.9608,44.9918,41666.6667
2008-01-29 11:20:00,72.49,72.53,72.46,72.53,37037.03703703703,44.9918,45.0166,44.9732,45.0166,37037.037
2008-01-29 11:25:00,72.53,72.68,72.51,72.6,50595.23809523809,45.0166,45.1097,45.0042,45.0601,50595.2381
2008-01-29 11:30:00,72.6,72.69,72.59,72.65,63712.522045855374,45.0601,45.116,45.0539,45.0911,63712.522
2008-01-29 11:35:00,72.66,72.67,72.58,72.62,24911.81657848324,45.0973,45.1035,45.0477,45.0725,24911.8166
2008-01-29 11:40:00,72.59,72.61,72.34,72.37,26785.714285714283,45.0539,45.0663,44.8987,44.9173,26785.7143
2008-01-29 11:45:00,72.36,72.39,72.28,72.28,15983.245149911814,44.9111,44.9298,44.8615,44.8615,15983.2451
2008-01-29 11:50:00,72.28,72.39,72.26,72.39,14880.95238095238,44.8615,44.9298,44.8491,44.9298,14880.9524
2008-01-29 11:55:00,72.39,72.44,72.32,72.39,17636.68430335097,44.9298,44.9608,44.8863,44.9298,17636.6843
2008-01-29 12:00:00,72.39,72.43,72.37,72.39,17305.996472663137,44.9298,44.9546,44.9173,44.9298,17305.9965
2008-01-29 12:05:00,72.39,72.39,72.18,72.27,17857.142857142855,44.9298,44.9298,44.7994,44.8553,17857.1429
2008-01-29 12:10:00,72.29,72.38,72.29,72.31,16534.391534391532,44.8677,44.9235,44.8677,44.8801,16534.3915
2008-01-29 12:15:00,72.31,72.34,72.19,72.2,27226.631393298056,44.8801,44.8987,44.8056,44.8118,27226.6314
2008-01-29 12:20:00,72.19,72.21,72.13,72.16,20612.87477954145,44.8056,44.818,44.7684,44.787,20612.8748
2008-01-29 12:25:00,72.17,72.21,72.12,72.14,37808.64197530864,44.7932,44.818,44.7622,44.7746,37808.642
2008-01-29 12:30:00,72.16,72.21,72.12,72.16,17967.3721340388,44.787,44.818,44.7622,44.787,17967.3721
2008-01-29 12:35:00,72.16,72.23,72.11,72.11,21274.250440917105,44.787,44.8304,44.756,44.756,21274.2504
2008-01-29 12:40:00,72.13,72.28,72.09,72.18,21715.16754850088,44.7684,44.8615,44.7436,44.7994,21715.1675
2008-01-29 12:45:00,72.18,72.18,72.09,72.12,41887.12522045855,44.7994,44.7994,44.7436,44.7622,41887.1252
2008-01-29 12:50:00,72.11,72.13,72.04,72.08,16975.308641975305,44.756,44.7684,44.7125,44.7374,16975.3086
2008-01-29 12:55:00,72.08,72.11,72.01,72.09,13778.659611992944,44.7374,44.756,44.6939,44.7436,13778.6596
2008-01-29 13:00:00,72.09,72.12,72.04,72.09,16203.703703703704,44.7436,44.7622,44.7125,44.7436,16203.7037
2008-01-29 13:05:00,72.1,72.12,72.05,72.1,19841.26984126984,44.7498,44.7622,44.7187,44.7498,19841.2698
2008-01-29 13:10:00,72.08,72.12,72.08,72.09,15321.869488536153,44.7374,44.7622,44.7374,44.7436,15321.8695
2008-01-29 13:15:00,72.09,72.12,72.07,72.1,10802.469135802468,44.7436,44.7622,44.7311,44.7498,10802.4691
2008-01-29 13:20:00,72.07,72.11,72.05,72.1,14660.493827160491,44.7311,44.756,44.7187,44.7498,14660.4938
2008-01-29 13:25:00,72.1,72.14,72.08,72.08,24911.81657848324,44.7498,44.7746,44.7374,44.7374,24911.8166
2008-01-29 13:30:00,72.07,72.15,72.06,72.14,27006.17283950617,44.7311,44.7808,44.7249,44.7746,27006.1728
2008-01-29 13:35:00,72.13,72.14,72.02,72.04,31194.885361552024,44.7684,44.7746,44.7001,44.7125,31194.8854
2008-01-29 13:40:00,72.05,72.05,71.91,71.99,36706.3492063492,44.7187,44.7187,44.6318,44.6815,36706.3492
2008-01-29 13:45:00,72.0,72.03,71.98,72.03,19179.894179894178,44.6877,44.7063,44.6753,44.7063,19179.8942
2008-01-29 13:50:00,72.03,72.08,71.92,71.92,20392.416225749555,44.7063,44.7374,44.638,44.638,20392.4162
2008-01-29 13:55:00,71.91,71.94,71.81,71.85,32407.407407407405,44.6318,44.6505,44.5698,44.5946,32407.4074
2008-01-29 14:00:00,71.87,71.9,71.82,71.88,32517.636684303347,44.607,44.6256,44.576,44.6132,32517.6367
2008-01-29 14:05:00,71.89,71.96,71.87,71.93,32186.948853615515,44.6194,44.6629,44.607,44.6443,32186.9489
2008-01-29 14:10:00,71.94,71.98,71.79,71.85,29982.36331569665,44.6505,44.6753,44.5574,44.5946,29982.3633
2008-01-29 14:15:00,71.82,71.9,71.77,71.86,42989.41798941798,44.576,44.6256,44.5449,44.6008,42989.418
2008-01-29 14:20:00,71.85,71.94,71.84,71.93,24360.670194003524,44.5946,44.6505,44.5884,44.6443,24360.6702
2008-01-29 14:25:00,71.93,71.94,71.87,71.9,30202.821869488533,44.6443,44.6505,44.607,44.6256,30202.8219
2008-01-29 14:30:00,71.89,71.94,71.86,71.9,27888.00705467372,44.6194,44.6505,44.6008,44.6256,27888.0071
2008-01-29 14:35:00,71.9,72.53,71.78,71.82,37367.724867724864,44.6256,45.0166,44.5512,44.576,37367.7249
2008-01-29 14:40:00,71.82,71.85,71.77,71.85,27557.319223985887,44.576,44.5946,44.5449,44.5946,27557.3192
2008-01-29 14:45:00,71.84,71.9,71.8,71.89,20392.416225749555,44.5884,44.6256,44.5636,44.6194,20392.4162
2008-01-29 14:50:00,71.89,71.94,71.87,71.88,26675.485008818338,44.6194,44.6505,44.607,44.6132,26675.485
2008-01-29 14:55:00,71.87,71.94,71.87,71.87,22707.231040564373,44.607,44.6505,44.607,44.607,22707.231
2008-01-29 15:00:00,71.87,71.99,71.87,71.99,39021.16402116402,44.607,44.6815,44.607,44.6815,39021.164
2008-01-29 15:05:00,71.99,72.04,71.93,72.0,45855.37918871252,44.6815,44.7125,44.6443,44.6877,45855.3792
2008-01-29 15:10:00,72.01,72.02,71.88,71.9,31305.11463844797,44.6939,44.7001,44.6132,44.6256,31305.1146
2008-01-29 15:15:00,71.9,71.92,71.86,71.92,29320.987654320983,44.6256,44.638,44.6008,44.638,29320.9877
2008-01-29 15:20:00,71.92,72.0,71.9,71.98,42217.81305114638,44.638,44.6877,44.6256,44.6753,42217.8131
2008-01-29 15:25:00,71.98,71.99,71.75,71.75,54232.80423280423,44.6753,44.6815,44.5325,44.5325,54232.8042
2008-01-29 15:30:00,71.76,71.86,71.72,71.84,55996.47266313932,44.5387,44.6008,44.5139,44.5884,55996.4727
2008-01-29 15:35:00,71.83,71.87,71.82,71.85,46847.44268077601,44.5822,44.607,44.576,44.5946,46847.4427
2008-01-29 15:40:00,71.85,71.86,71.78,71.81,55445.3262786596,44.5946,44.6008,44.5512,44.5698,55445.3263
2008-01-29 15:45:00,71.8,71.8,71.67,71.68,38580.246913580246,44.5636,44.5636,44.4829,44.4891,38580.2469
2008-01-29 15:50:00,71.68,71.79,71.67,71.76,65255.73192239858,44.4891,44.5574,44.4829,44.5387,65255.7319
2008-01-29 15:55:00,71.77,71.81,71.73,71.73,87191.35802469135,44.5449,44.5698,44.5201,44.5201,87191.358
2008-01-30 09:30:00,71.68,71.81,71.43,71.69,27116.402116402114,44.4891,44.5698,44.3339,44.4953,27116.4021
2008-01-30 09:35:00,71.69,72.06,71.68,72.06,13999.11816578483,44.4953,44.7249,44.4891,44.7249,13999.1182
2008-01-30 09:40:00,72.06,72.39,72.04,72.36,19841.26984126984,44.7249,44.9298,44.7125,44.9111,19841.2698
2008-01-30 09:45:00,72.39,72.49,72.34,72.41,16644.620811287477,44.9298,44.9918,44.8987,44.9422,16644.6208
2008-01-30 09:50:00,72.39,72.43,72.17,72.27,18738.977072310405,44.9298,44.9546,44.7932,44.8553,18738.9771
2008-01-30 09:55:00,72.29,72.43,72.29,72.41,9479.717813051146,44.8677,44.9546,44.8677,44.9422,9479.7178
2008-01-30 10:00:00,72.41,72.45,72.38,72.4,19620.81128747795,44.9422,44.967,44.9235,44.936,19620.8113
2008-01-30 10:05:00,72.4,72.64,72.4,72.62,28769.841269841265,44.936,45.0849,44.936,45.0725,28769.8413
2008-01-30 10:10:00,72.6,72.64,72.51,72.52,21715.16754850088,45.0601,45.0849,45.0042,45.0104,21715.1675
2008-01-30 10:15:00,72.52,72.59,72.39,72.4,32186.948853615515,45.0104,45.0539,44.9298,44.936,32186.9489
2008-01-30 10:20:00,72.4,72.41,72.24,72.26,21825.396825396823,44.936,44.9422,44.8367,44.8491,21825.3968
2008-01-30 10:25:00,72.25,72.28,72.12,72.15,27998.23633156966,44.8429,44.8615,44.7622,44.7808,27998.2363
2008-01-30 10:30:00,72.17,72.43,72.16,72.41,19510.58201058201,44.7932,44.9546,44.787,44.9422,19510.582
2008-01-30 10:35:00,72.39,72.39,72.31,72.38,75727.51322751322,44.9298,44.9298,44.8801,44.9235,75727.5132
2008-01-30 10:40:00,72.38,72.59,72.35,72.59,17195.767195767196,44.9235,45.0539,44.9049,45.0539,17195.7672
2008-01-30 10:45:00,72.59,72.69,72.59,72.65,27667.548500881832,45.0539,45.116,45.0539,45.0911,27667.5485
2008-01-30 10:50:00,72.67,72.72,72.64,72.68,16865.079365079364,45.1035,45.1346,45.0849,45.1097,16865.0794
2008-01-30 10:55:00,72.68,72.71,72.63,72.69,17305.996472663137,45.1097,45.1284,45.0787,45.116,17305.9965
2008-01-30 11:00:00,72.69,72.83,72.68,72.82,34281.305114638446,45.116,45.2028,45.1097,45.1966,34281.3051
2008-01-30 11:05:00,72.81,72.98,72.8,72.95,33840.38800705467,45.1904,45.2959,45.1842,45.2773,33840.388
2008-01-30 11:10:00,72.96,73.07,72.95,73.06,36265.43209876543,45.2835,45.3518,45.2773,45.3456,36265.4321
2008-01-30 11:15:00,73.06,73.11,72.88,72.88,34060.84656084656,45.3456,45.3766,45.2339,45.2339,34060.8466
2008-01-30 11:20:00,72.89,72.9,72.78,72.84,24029.982363315696,45.2401,45.2463,45.1718,45.2091,24029.9824
2008-01-30 11:25:00,72.87,72.97,72.87,72.91,12235.449735449734,45.2277,45.2897,45.2277,45.2525,12235.4497
2008-01-30 11:30:00,72.9,73.0,72.88,73.0,16975.308641975305,45.2463,45.3084,45.2339,45.3084,16975.3086
2008-01-30 11:35:00,72.99,73.19,72.97,73.17,40454.14462081128,45.3022,45.4263,45.2897,45.4139,40454.1446
2008-01-30 11:40:00,73.17,73.21,73.13,73.14,17195.767195767196,45.4139,45.4387,45.389,45.3953,17195.7672
2008-01-30 11:45:00,73.13,73.17,72.91,72.95,31635.8024691358,45.389,45.4139,45.2525,45.2773,31635.8025
2008-01-30 11:50:00,72.95,72.95,72.85,72.85,20723.104056437387,45.2773,45.2773,45.2153,45.2153,20723.1041
2008-01-30 11:55:00,72.85,72.85,72.77,72.78,67350.08818342151,45.2153,45.2153,45.1656,45.1718,67350.0882
2008-01-30 12:00:00,72.78,72.89,72.78,72.86,40674.60317460317,45.1718,45.2401,45.1718,45.2215,40674.6032
2008-01-30 12:05:00,72.85,72.94,72.84,72.91,14991.181657848325,45.2153,45.2711,45.2091,45.2525,14991.1817
2008-01-30 12:10:00,72.9,72.9,72.82,72.85,25573.192239858905,45.2463,45.2463,45.1966,45.2153,25573.1922
2008-01-30 12:15:00,72.88,73.02,72.86,72.94,10582.01058201058,45.2339,45.3208,45.2215,45.2711,10582.0106
2008-01-30 12:20:00,72.94,73.01,72.9,73.01,8818.342151675484,45.2711,45.3146,45.2463,45.3146,8818.3422
2008-01-30 12:25:00,72.99,73.04,72.96,72.98,17416.225749559082,45.3022,45.3332,45.2835,45.2959,17416.2257
2008-01-30 12:30:00,72.97,72.98,72.86,72.88,9369.488536155202,45.2897,45.2959,45.2215,45.2339,9369.4885
2008-01-30 12:35:00,72.88,72.95,72.88,72.88,17305.996472663137,45.2339,45.2773,45.2339,45.2339,17305.9965
2008-01-30 12:40:00,72.9,72.91,72.87,72.88,9920.63492063492,45.2463,45.2525,45.2277,45.2339,9920.6349
2008-01-30 12:45:00,72.88,72.88,72.82,72.82,10692.239858906523,45.2339,45.2339,45.1966,45.1966,10692.2399
2008-01-30 12:50:00,72.82,72.89,72.79,72.83,18187.830687830687,45.1966,45.2401,45.178,45.2028,18187.8307
2008-01-30 12:55:00,72.83,72.85,72.76,72.81,33619.92945326278,45.2028,45.2153,45.1594,45.1904,33619.9295
2008-01-30 13:00:00,72.81,72.83,72.75,72.82,28549.38271604938,45.1904,45.2028,45.1532,45.1966,28549.3827
2008-01-30 13:05:00,72.82,72.88,72.76,72.76,13778.659611992944,45.1966,45.2339,45.1594,45.1594,13778.6596
2008-01-30 13:10:00,72.76,72.82,72.76,72.78,16203.703703703704,45.1594,45.1966,45.1594,45.1718,16203.7037
2008-01-30 13:15:00,72.79,72.91,72.78,72.91,17746.91358024691,45.178,45.2525,45.1718,45.2525,17746.9136
2008-01-30 13:20:00,72.89,72.93,72.86,72.87,12014.991181657848,45.2401,45.2649,45.2215,45.2277,12014.9912
2008-01-30 13:25:00,72.86,72.95,72.85,72.91,14219.576719576718,45.2215,45.2773,45.2153,45.2525,14219.5767
2008-01-30 13:30:00,72.9,72.92,72.85,72.85,14660.493827160491,45.2463,45.2587,45.2153,45.2153,14660.4938
2008-01-30 13:35:00,72.85,72.86,72.8,72.82,18959.43562610229,45.2153,45.2215,45.1842,45.1966,18959.4356
2008-01-30 13:40:00,72.83,72.87,72.81,72.86,22376.54320987654,45.2028,45.2277,45.1904,45.2215,22376.5432
2008-01-30 13:45:00,72.85,72.88,72.8,72.88,16644.620811287477,45.2153,45.2339,45.1842,45.2339,16644.6208
2008-01-30 13:50:00,72.88,72.91,72.86,72.9,15101.410934744266,45.2339,45.2525,45.2215,45.2463,15101.4109
2008-01-30 13:55:00,72.9,72.97,72.82,72.88,13888.888888888889,45.2463,45.2897,45.1966,45.2339,13888.8889
2008-01-30 14:00:00,72.88,73.07,72.88,73.07,20723.104056437387,45.2339,45.3518,45.2339,45.3518,20723.1041
2008-01-30 14:05:00,73.06,73.15,73.01,73.12,37257.49559082892,45.3456,45.4015,45.3146,45.3828,37257.4956
2008-01-30 14:10:00,73.12,73.3,73.12,73.27,44973.544973544966,45.3828,45.4946,45.3828,45.4759,44973.545
2008-01-30 14:15:00,73.3,73.79,73.27,73.79,106040.5643738977,45.4946,45.7987,45.4759,45.7987,106040.5644
2008-01-30 14:20:00,73.77,74.03,73.49,73.89,53240.74074074074,45.7863,45.9476,45.6125,45.8607,53240.7407
2008-01-30 14:25:00,73.89,74.12,73.87,74.02,58972.6631393298,45.8607,46.0035,45.8483,45.9414,58972.6631
2008-01-30 14:30:00,74.02,74.04,73.7,73.8,48390.65255731922,45.9414,45.9538,45.7428,45.8049,48390.6526
2008-01-30 14:35:00,73.77,73.86,73.61,73.76,88514.10934744267,45.7863,45.8421,45.687,45.7801,88514.1093
2008-01-30 14:40:00,73.77,74.07,73.75,74.02,56216.93121693121,45.7863,45.9725,45.7739,45.9414,56216.9312
2008-01-30 14:45:00,74.01,74.21,73.94,74.05,37918.87125220458,45.9352,46.0594,45.8918,45.9601,37918.8713
2008-01-30 14:50:00,74.08,74.25,74.07,74.25,41776.8959435626,45.9787,46.0842,45.9725,46.0842,41776.8959
2008-01-30 14:55:00,74.27,74.39,74.25,74.38,48941.79894179894,46.0966,46.1711,46.0842,46.1649,48941.7989
2008-01-30 15:00:00,74.38,74.43,74.34,74.39,64373.89770723103,46.1649,46.1959,46.14,46.1711,64373.8977
2008-01-30 15:05:00,74.4,74.55,74.29,74.36,54012.34567901234,46.1773,46.2704,46.109,46.1525,54012.3457
2008-01-30 15:10:00,74.35,74.37,74.25,74.3,61838.62433862433,46.1463,46.1587,46.0842,46.1152,61838.6243
2008-01-30 15:15:00,74.29,74.3,74.11,74.21,84545.85537918871,46.109,46.1152,45.9973,46.0594,84545.8554
2008-01-30 15:20:00,74.21,74.35,73.98,73.98,56878.30687830688,46.0594,46.1463,45.9166,45.9166,56878.3069
2008-01-30 15:25:00,73.98,74.16,73.91,74.13,56768.07760141093,45.9166,46.0283,45.8732,46.0097,56768.0776
2008-01-30 15:30:00,74.09,74.26,73.84,73.84,63822.75132275131,45.9849,46.0904,45.8297,45.8297,63822.7513
2008-01-30 15:35:00,73.84,73.9,73.56,73.7,73302.46913580246,45.8297,45.867,45.6559,45.7428,73302.4691
2008-01-30 15:40:00,73.68,73.82,73.49,73.49,75396.82539682538,45.7304,45.8173,45.6125,45.6125,75396.8254
2008-01-30 15:45:00,73.49,73.49,73.24,73.47,93143.7389770723,45.6125,45.6125,45.4573,45.6001,93143.739
2008-01-30 15:50:00,73.38,73.61,73.09,73.11,75837.74250440917,45.5442,45.687,45.3642,45.3766,75837.7425
2008-01-30 15:55:00,73.11,73.34,72.94,73.14,144951.49911816578,45.3766,45.5194,45.2711,45.3953,144951.4991
2008-01-31 09:30:00,72.09,73.75,71.9,72.72,71538.80070546737,44.7436,45.7739,44.6256,45.1346,71538.8007
2008-01-31 09:35:00,72.72,72.79,72.58,72.59,25242.50440917108,45.1346,45.178,45.0477,45.0539,25242.5044
2008-01-31 09:40:00,72.6,72.6,72.31,72.39,27336.860670194,45.0601,45.0601,44.8801,44.9298,27336.8607
2008-01-31 09:45:00,72.39,72.53,72.29,72.46,30313.05114638448,44.9298,45.0166,44.8677,44.9732,30313.0511
2008-01-31 09:50:00,72.46,72.58,72.31,72.51,21274.250440917105,44.9732,45.0477,44.8801,45.0042,21274.2504
2008-01-31 09:55:00,72.51,72.55,72.21,72.22,33619.92945326278,45.0042,45.0291,44.818,44.8242,33619.9295
2008-01-31 10:00:00,72.25,72.28,72.1,72.11,35493.82716049382,44.8429,44.8615,44.7498,44.756,35493.8272
2008-01-31 10:05:00,72.11,72.12,72.0,72.09,51146.38447971781,44.756,44.7622,44.6877,44.7436,51146.3845
2008-01-31 10:10:00,72.07,72.11,71.82,71.83,58311.28747795414,44.7311,44.756,44.576,44.5822,58311.2875
2008-01-31 10:15:00,71.84,71.84,71.57,71.59,91269.84126984126,44.5884,44.5884,44.4208,44.4332,91269.8413
2008-01-31 10:20:00,71.6,71.65,71.49,71.51,35604.056437389765,44.4394,44.4705,44.3712,44.3836,35604.0564
2008-01-31 10:25:00,71.51,71.61,71.47,71.55,54232.80423280423,44.3836,44.4456,44.3587,44.4084,54232.8042
2008-01-31 10:30:00,71.54,71.55,71.22,71.22,87411.81657848324,44.4022,44.4084,44.2036,44.2036,87411.8166
2008-01-31 10:35:00,71.24,71.24,70.99,71.03,43540.5643738977,44.216,44.216,44.0608,44.0857,43540.5644
2008-01-31 10:40:00,71.02,71.22,70.88,70.88,52248.677248677246,44.0794,44.2036,43.9926,43.9926,52248.6772
2008-01-31 10:45:00,70.89,71.25,70.89,71.25,47178.13051146384,43.9988,44.2222,43.9988,44.2222,47178.1305
2008-01-31 10:50:00,71.25,71.26,71.14,71.18,29541.44620811288,44.2222,44.2284,44.1539,44.1788,29541.4462
2008-01-31 10:55:00,71.17,71.35,71.13,71.35,26344.79717813051,44.1725,44.2843,44.1477,44.2843,26344.7972
2008-01-31 11:00:00,71.36,71.45,71.3,71.3,26124.338624338623,44.2905,44.3463,44.2532,44.2532,26124.3386
2008-01-31 11:05:00,71.27,71.31,71.18,71.22,27888.00705467372,44.2346,44.2594,44.1788,44.2036,27888.0071
2008-01-31 11:10:00,71.22,71.22,70.97,71.11,38800.70546737213,44.2036,44.2036,44.0484,44.1353,38800.7055
2008-01-31 11:15:00,71.1,71.35,71.1,71.32,30753.96825396825,44.1291,44.2843,44.1291,44.2656,30753.9683
2008-01-31 11:20:00,71.32,71.48,71.31,71.41,35714.28571428571,44.2656,44.365,44.2594,44.3215,35714.2857
2008-01-31 11:25:00,71.45,71.68,71.39,71.55,44091.71075837742,44.3463,44.4891,44.3091,44.4084,44091.7108
2008-01-31 11:30:00,71.55,71.55,71.38,71.41,37367.724867724864,44.4084,44.4084,44.3029,44.3215,37367.7249
2008-01-31 11:35:00,71.38,71.42,71.32,71.41,35383.59788359788,44.3029,44.3277,44.2656,44.3215,35383.5979
2008-01-31 11:40:00,71.42,71.49,71.35,71.42,65255.73192239858,44.3277,44.3712,44.2843,44.3277,65255.7319
2008-01-31 11:45:00,71.42,71.64,71.4,71.58,50154.32098765432,44.3277,44.4643,44.3153,44.427,50154.321
2008-01-31 11:50:00,71.58,71.8,71.5,71.77,97111.99294532627,44.427,44.5636,44.3774,44.5449,97111.9929
2008-01-31 11:55:00,71.77,71.81,71.71,71.73,38359.78835978836,44.5449,44.5698,44.5077,44.5201,38359.7884
2008-01-31 12:00:00,71.74,71.81,71.66,71.66,34171.0758377425,44.5263,44.5698,44.4767,44.4767,34171.0758
2008-01-31 12:05:00,71.69,71.69,71.55,71.58,75837.74250440917,44.4953,44.4953,44.4084,44.427,75837.7425
2008-01-31 12:10:00,71.58,71.63,71.52,71.58,37257.49559082892,44.427,44.4581,44.3898,44.427,37257.4956
2008-01-31 12:15:00,71.58,71.61,71.31,71.31,33289.241622574955,44.427,44.4456,44.2594,44.2594,33289.2416
2008-01-31 12:20:00,71.31,71.51,71.29,71.45,37147.266313932974,44.2594,44.3836,44.247,44.3463,37147.2663
2008-01-31 12:25:00,71.45,71.47,71.29,71.47,35163.13932980599,44.3463,44.3587,44.247,44.3587,35163.1393
2008-01-31 12:30:00,71.48,71.64,71.39,71.45,23919.75308641975,44.365,44.4643,44.3091,44.3463,23919.7531
2008-01-31 12:35:00,71.43,71.58,71.36,71.58,22597.001763668428,44.3339,44.427,44.2905,44.427,22597.0018
2008-01-31 12:40:00,71.58,71.64,71.45,71.54,43430.33509700176,44.427,44.4643,44.3463,44.4022,43430.3351
2008-01-31 12:45:00,71.53,71.6,71.47,71.53,33068.783068783065,44.396,44.4394,44.3587,44.396,33068.7831
2008-01-31 12:50:00,71.51,71.57,71.22,71.32,45855.37918871252,44.3836,44.4208,44.2036,44.2656,45855.3792
2008-01-31 12:55:00,71.32,71.46,71.24,71.41,16203.703703703704,44.2656,44.3525,44.216,44.3215,16203.7037
2008-01-31 13:00:00,71.41,71.56,71.39,71.46,24911.81657848324,44.3215,44.4146,44.3091,44.3525,24911.8166
2008-01-31 13:05:00,71.46,71.53,71.34,71.38,23258.377425044087,44.3525,44.396,44.2781,44.3029,23258.3774
2008-01-31 13:10:00,71.37,71.49,71.3,71.39,44973.544973544966,44.2967,44.3712,44.2532,44.3091,44973.545
2008-01-31 13:15:00,71.39,71.42,71.33,71.41,40013.22751322751,44.3091,44.3277,44.2719,44.3215,40013.2275
2008-01-31 13:20:00,71.4,71.41,71.32,71.37,24691.358024691355,44.3153,44.3215,44.2656,44.2967,24691.358
2008-01-31 13:25:00,71.37,71.48,71.36,71.41,54783.95061728395,44.2967,44.365,44.2905,44.3215,54783.9506
2008-01-31 13:30:00,71.43,71.44,71.32,71.41,50485.00881834215,44.3339,44.3401,44.2656,44.3215,50485.0088
2008-01-31 13:35:00,71.41,71.46,71.37,71.41,58090.82892416225,44.3215,44.3525,44.2967,44.3215,58090.8289
2008-01-31 13:40:00,71.41,71.5,71.38,71.48,45745.149911816574,44.3215,44.3774,44.3029,44.365,45745.1499
2008-01-31 13:45:00,71.48,71.59,71.42,71.57,34281.305114638446,44.365,44.4332,44.3277,44.4208,34281.3051
2008-01-31 13:50:00,71.61,71.78,71.56,71.73,43320.10582010582,44.4456,44.5512,44.4146,44.5201,43320.1058
2008-01-31 13:55:00,71.74,71.8,71.62,71.69,28549.38271604938,44.5263,44.5636,44.4518,44.4953,28549.3827
2008-01-31 14:00:00,71.69,71.77,71.61,71.61,45524.69135802469,44.4953,44.5449,44.4456,44.4456,45524.6914
2008-01-31 14:05:00,71.62,71.73,71.57,71.71,33289.241622574955,44.4518,44.5201,44.4208,44.5077,33289.2416
2008-01-31 14:10:00,71.71,71.87,71.66,71.66,67460.31746031746,44.5077,44.607,44.4767,44.4767,67460.3175
2008-01-31 14:15:00,71.68,71.85,71.68,71.82,50705.46737213403,44.4891,44.5946,44.4891,44.576,50705.4674
2008-01-31 14:20:00,71.8,71.82,71.67,71.78,47508.81834215167,44.5636,44.576,44.4829,44.5512,47508.8183
2008-01-31 14:25:00,71.72,71.8,71.66,71.7,37477.95414462081,44.5139,44.5636,44.4767,44.5015,37477.9541
2008-01-31 14:30:00,71.67,71.81,71.64,71.81,38029.10052910053,44.4829,44.5698,44.4643,44.5698,38029.1005
2008-01-31 14:35:00,71.8,71.96,71.67,71.67,37367.724867724864,44.5636,44.6629,44.4829,44.4829,37367.7249
2008-01-31 14:40:00,71.7,71.74,71.64,71.72,29541.44620811288,44.5015,44.5263,44.4643,44.5139,29541.4462
2008-01-31 14:45:00,71.71,72.0,71.71,71.94,32958.55379188712,44.5077,44.6877,44.5077,44.6505,32958.5538
2008-01-31 14:50:00,71.95,72.07,71.74,71.76,20612.87477954145,44.6567,44.7311,44.5263,44.5387,20612.8748
2008-01-31 14:55:00,71.74,71.99,71.69,71.99,17967.3721340388,44.5263,44.6815,44.4953,44.6815,17967.3721
2008-01-31 15:00:00,71.99,72.02,71.8,71.94,37147.266313932974,44.6815,44.7001,44.5636,44.6505,37147.2663
2008-01-31 15:05:00,71.91,72.11,71.85,72.03,30092.592592592588,44.6318,44.756,44.5946,44.7063,30092.5926
2008-01-31 15:10:00,72.04,72.17,72.0,72.11,24581.12874779541,44.7125,44.7932,44.6877,44.756,24581.1287
2008-01-31 15:15:00,72.1,72.15,72.05,72.1,30092.592592592588,44.7498,44.7808,44.7187,44.7498,30092.5926
2008-01-31 15:20:00,72.1,72.38,72.1,72.28,73853.61552028218,44.7498,44.9235,44.7498,44.8615,73853.6155
2008-01-31 15:25:00,72.27,72.35,72.19,72.22,29982.36331569665,44.8553,44.9049,44.8056,44.8242,29982.3633
2008-01-31 15:30:00,72.22,72.29,72.08,72.08,50264.55026455026,44.8242,44.8677,44.7374,44.7374,50264.5503
2008-01-31 15:35:00,72.07,72.23,72.04,72.22,46296.29629629629,44.7311,44.8304,44.7125,44.8242,46296.2963
2008-01-31 15:40:00,72.23,72.41,72.22,72.32,61177.24867724867,44.8304,44.9422,44.8242,44.8863,61177.2487
2008-01-31 15:45:00,72.31,72.44,72.28,72.3,41225.74955908289,44.8801,44.9608,44.8615,44.8739,41225.7496
2008-01-31 15:50:00,72.29,72.35,71.67,71.73,119598.76543209876,44.8677,44.9049,44.4829,44.5201,119598.7654
2008-01-31 15:55:00,71.72,72.01,71.67,71.87,105709.87654320986,44.5139,44.6939,44.4829,44.607,105709.8765
2008-02-01 09:30:00,71.22,72.77,71.22,72.3,80136.68430335096,44.2036,45.1656,44.2036,44.8739,80136.6843
2008-02-01 09:35:00,72.31,72.66,72.3,72.35,54673.721340388,44.8801,45.0973,44.8739,44.9049,54673.7213
2008-02-01 09:40:00,72.38,72.46,72.32,72.38,48721.34038800705,44.9235,44.9732,44.8863,44.9235,48721.3404
2008-02-01 09:45:00,72.4,72.57,72.39,72.53,59082.89241622575,44.936,45.0415,44.9298,45.0166,59082.8924
2008-02-01 09:50:00,72.53,72.75,72.46,72.52,48831.56966490299,45.0166,45.1532,44.9732,45.0104,48831.5697
2008-02-01 09:55:00,72.51,72.62,72.48,72.56,25793.65079365079,45.0042,45.0725,44.9856,45.0353,25793.6508
2008-02-01 10:00:00,72.58,72.87,72.56,72.77,62279.5414462081,45.0477,45.2277,45.0353,45.1656,62279.5414
2008-02-01 10:05:00,72.74,72.84,72.68,72.76,44753.08641975308,45.147,45.2091,45.1097,45.1594,44753.0864
2008-02-01 10:10:00,72.76,72.77,72.49,72.51,33399.47089947089,45.1594,45.1656,44.9918,45.0042,33399.4709
2008-02-01 10:15:00,72.51,72.59,72.49,72.59,41666.66666666666,45.0042,45.0539,44.9918,45.0539,41666.6667
2008-02-01 10:20:00,72.59,72.68,72.49,72.59,54122.57495590828,45.0539,45.1097,44.9918,45.0539,54122.575
2008-02-01 10:25:00,72.55,72.82,72.53,72.75,41446.20811287477,45.0291,45.1966,45.0166,45.1532,41446.2081
2008-02-01 10:30:00,72.75,72.75,72.49,72.59,53902.11640211639,45.1532,45.1532,44.9918,45.0539,53902.1164
2008-02-01 10:35:00,72.59,72.71,72.49,72.49,41556.43738977072,45.0539,45.1284,44.9918,44.9918,41556.4374
2008-02-01 10:40:00,72.52,72.52,72.17,72.17,55224.86772486772,45.0104,45.0104,44.7932,44.7932,55224.8677
2008-02-01 10:45:00,72.15,72.23,72.03,72.2,43871.25220458553,44.7808,44.8304,44.7063,44.8118,43871.2522
2008-02-01 10:50:00,72.2,72.49,72.19,72.43,29541.44620811288,44.8118,44.9918,44.8056,44.9546,29541.4462
2008-02-01 10:55:00,72.43,72.45,72.27,72.37,30974.426807760137,44.9546,44.967,44.8553,44.9173,30974.4268
2008-02-01 11:00:00,72.38,72.48,72.28,72.45,20612.87477954145,44.9235,44.9856,44.8615,44.967,20612.8748
2008-02-01 11:05:00,72.45,72.47,72.26,72.3,25573.192239858905,44.967,44.9794,44.8491,44.8739,25573.1922
2008-02-01 11:10:00,72.3,72.32,72.18,72.26,27226.631393298056,44.8739,44.8863,44.7994,44.8491,27226.6314
2008-02-01 11:15:00,72.28,72.31,72.21,72.25,38029.10052910053,44.8615,44.8801,44.818,44.8429,38029.1005
2008-02-01 11:20:00,72.26,72.29,72.14,72.21,36485.89065255732,44.8491,44.8677,44.7746,44.818,36485.8907
2008-02-01 11:25:00,72.2,72.28,72.19,72.19,31746.031746031746,44.8118,44.8615,44.8056,44.8056,31746.0317
2008-02-01 11:30:00,72.16,72.2,72.13,72.16,21274.250440917105,44.787,44.8118,44.7684,44.787,21274.2504
2008-02-01 11:35:00,72.16,72.19,72.1,72.18,35383.59788359788,44.787,44.8056,44.7498,44.7994,35383.5979
2008-02-01 11:40:00,72.17,72.17,72.02,72.11,38470.0176366843,44.7932,44.7932,44.7001,44.756,38470.0176
2008-02-01 11:45:00,72.11,72.19,72.07,72.15,46296.29629629629,44.756,44.8056,44.7311,44.7808,46296.2963
2008-02-01 11:50:00,72.16,72.2,72.09,72.18,38249.55908289241,44.787,44.8118,44.7436,44.7994,38249.5591
2008-02-01 11:55:00,72.19,72.19,72.08,72.17,19510.58201058201,44.8056,44.8056,44.7374,44.7932,19510.582
2008-02-01 12:00:00,72.17,72.32,72.17,72.3,35824.514991181655,44.7932,44.8863,44.7932,44.8739,35824.515
2008-02-01 12:05:00,72.26,72.33,72.16,72.27,37257.49559082892,44.8491,44.8925,44.787,44.8553,37257.4956
2008-02-01 12:10:00,72.26,72.3,72.15,72.18,24029.982363315696,44.8491,44.8739,44.7808,44.7994,24029.9824
2008-02-01 12:15:00,72.18,72.3,72.18,72.26,15542.32804232804,44.7994,44.8739,44.7994,44.8491,15542.328
2008-02-01 12:20:00,72.26,72.29,72.17,72.24,16093.474426807756,44.8491,44.8677,44.7932,44.8367,16093.4744
2008-02-01 12:25:00,72.23,72.36,72.22,72.29,17526.455026455023,44.8304,44.9111,44.8242,44.8677,17526.455
2008-02-01 12:30:00,72.29,72.34,72.22,72.34,18077.60141093474,44.8677,44.8987,44.8242,44.8987,18077.6014
2008-02-01 12:35:00,72.35,72.38,72.28,72.28,17416.225749559082,44.9049,44.9235,44.8615,44.8615,17416.2257
2008-02-01 12:40:00,72.29,72.38,72.29,72.32,14440.035273368603,44.8677,44.9235,44.8677,44.8863,14440.0353
2008-02-01 12:45:00,72.33,72.34,72.22,72.25,16203.703703703704,44.8925,44.8987,44.8242,44.8429,16203.7037
2008-02-01 12:50:00,72.27,72.36,72.26,72.29,20171.95767195767,44.8553,44.9111,44.8491,44.8677,20171.9577
2008-02-01 12:55:00,72.32,72.39,72.24,72.28,15542.32804232804,44.8863,44.9298,44.8367,44.8615,15542.328
2008-02-01 13:00:00,72.29,72.41,72.26,72.37,23919.75308641975,44.8677,44.9422,44.8491,44.9173,23919.7531
2008-02-01 13:05:00,72.36,72.39,72.3,72.37,32186.948853615515,44.9111,44.9298,44.8739,44.9173,32186.9489
2008-02-01 13:10:00,72.37,72.41,72.32,72.41,10471.781305114637,44.9173,44.9422,44.8863,44.9422,10471.7813
2008-02-01 13:15:00,72.41,72.5,72.38,72.41,15542.32804232804,44.9422,44.998,44.9235,44.9422,15542.328
2008-02-01 13:20:00,72.45,72.55,72.44,72.51,20943.56261022928,44.967,45.0291,44.9608,45.0042,20943.5626
2008-02-01 13:25:00,72.51,72.62,72.48,72.58,15101.410934744266,45.0042,45.0725,44.9856,45.0477,15101.4109
2008-02-01 13:30:00,72.58,72.66,72.55,72.61,17967.3721340388,45.0477,45.0973,45.0291,45.0663,17967.3721
2008-02-01 13:35:00,72.61,72.62,72.54,72.61,12676.366843033507,45.0663,45.0725,45.0229,45.0663,12676.3668
2008-02-01 13:40:00,72.62,72.66,72.59,72.61,13888.888888888889,45.0725,45.0973,45.0539,45.0663,13888.8889
2008-02-01 13:45:00,72.64,72.68,72.61,72.65,19731.040564373896,45.0849,45.1097,45.0663,45.0911,19731.0406
2008-02-01 13:50:00,72.68,72.71,72.64,72.68,22927.68959435626,45.1097,45.1284,45.0849,45.1097,22927.6896
2008-02-01 13:55:00,72.68,72.75,72.56,72.57,27116.402116402114,45.1097,45.1532,45.0353,45.0415,27116.4021
2008-02-01 14:00:00,72.57,72.64,72.54,72.58,24360.670194003524,45.0415,45.0849,45.0229,45.0477,24360.6702
2008-02-01 14:05:00,72.58,72.77,72.57,72.77,24140.21164021164,45.0477,45.1656,45.0415,45.1656,24140.2116
2008-02-01 14:10:00,72.75,72.8,72.73,72.76,22817.460317460314,45.1532,45.1842,45.1408,45.1594,22817.4603
2008-02-01 14:15:00,72.76,72.78,72.72,72.75,18298.059964726628,45.1594,45.1718,45.1346,45.1532,18298.06
2008-02-01 14:20:00,72.76,72.82,72.71,72.79,26675.485008818338,45.1594,45.1966,45.1284,45.178,26675.485
2008-02-01 14:25:00,72.82,72.88,72.78,72.85,16754.85008818342,45.1966,45.2339,45.1718,45.2153,16754.8501
2008-02-01 14:30:00,72.87,72.98,72.85,72.98,37918.87125220458,45.2277,45.2959,45.2153,45.2959,37918.8713
2008-02-01 14:35:00,72.98,73.08,72.91,73.05,35934.7442680776,45.2959,45.358,45.2525,45.3394,35934.7443
2008-02-01 14:40:00,73.06,73.07,73.01,73.02,28659.611992945323,45.3456,45.3518,45.3146,45.3208,28659.612
2008-02-01 14:45:00,73.03,73.03,72.84,72.88,25903.880070546733,45.327,45.327,45.2091,45.2339,25903.8801
2008-02-01 14:50:00,72.9,72.97,72.88,72.94,21494.70899470899,45.2463,45.2897,45.2339,45.2711,21494.709
2008-02-01 14:55:00,72.96,73.02,72.92,72.98,27557.319223985887,45.2835,45.3208,45.2587,45.2959,27557.3192
2008-02-01 15:00:00,72.98,73.05,72.93,73.04,24360.670194003524,45.2959,45.3394,45.2649,45.3332,24360.6702
2008-02-01 15:05:00,73.04,73.15,73.0,73.05,27888.00705467372,45.3332,45.4015,45.3084,45.3394,27888.0071
2008-02-01 15:10:00,73.04,73.09,73.02,73.05,28549.38271604938,45.3332,45.3642,45.3208,45.3394,28549.3827
2008-02-01 15:15:00,73.07,73.07,72.89,72.98,34611.992945326274,45.3518,45.3518,45.2401,45.2959,34611.9929
2008-02-01 15:20:00,72.99,72.99,72.85,72.98,22486.772486772483,45.3022,45.3022,45.2153,45.2959,22486.7725
2008-02-01 15:25:00,72.99,73.08,72.99,73.03,36816.578483245146,45.3022,45.358,45.3022,45.327,36816.5785
2008-02-01 15:30:00,73.03,73.06,73.01,73.02,52138.4479717813,45.327,45.3456,45.3146,45.3208,52138.448
2008-02-01 15:35:00,73.03,73.06,72.98,73.03,36375.66137566137,45.327,45.3456,45.2959,45.327,36375.6614
2008-02-01 15:40:00,73.03,73.05,72.99,73.01,42438.271604938265,45.327,45.3394,45.3022,45.3146,42438.2716
2008-02-01 15:45:00,72.99,73.07,72.88,73.03,44312.16931216931,45.3022,45.3518,45.2339,45.327,44312.1693
2008-02-01 15:50:00,73.03,73.08,72.9,72.93,36596.119929453256,45.327,45.358,45.2463,45.2649,36596.1199
2008-02-01 15:55:00,72.94,72.94,72.87,72.92,56216.93121693121,45.2711,45.2711,45.2277,45.2587,56216.9312
2008-02-04 09:30:00,73.01,73.01,72.61,72.88,36596.119929453256,45.3146,45.3146,45.0663,45.2339,36596.1199
2008-02-04 09:35:00,72.92,73.01,72.88,72.98,9700.176366843032,45.2587,45.3146,45.2339,45.2959,9700.1764
2008-02-04 09:40:00,72.98,72.98,72.79,72.88,13007.05467372134,45.2959,45.2959,45.178,45.2339,13007.0547
2008-02-04 09:45:00,72.88,72.94,72.77,72.86,13999.11816578483,45.2339,45.2711,45.1656,45.2215,13999.1182
2008-02-04 09:50:00,72.89,72.94,72.76,72.9,23589.06525573192,45.2401,45.2711,45.1594,45.2463,23589.0653
2008-02-04 09:55:00,72.88,72.96,72.83,72.9,21274.250440917105,45.2339,45.2835,45.2028,45.2463,21274.2504
2008-02-04 10:00:00,72.91,72.99,72.8,72.97,30092.592592592588,45.2525,45.3022,45.1842,45.2897,30092.5926
2008-02-04 10:05:00,72.93,73.14,72.92,73.07,33068.783068783065,45.2649,45.3953,45.2587,45.3518,33068.7831
2008-02-04 10:10:00,73.08,73.23,73.07,73.14,35052.91005291005,45.358,45.4511,45.3518,45.3953,35052.9101
2008-02-04 10:15:00,73.14,73.22,73.09,73.12,31856.261022927687,45.3953,45.4449,45.3642,45.3828,31856.261
2008-02-04 10:20:00,73.16,73.18,73.09,73.15,17857.142857142855,45.4077,45.4201,45.3642,45.4015,17857.1429
2008-02-04 10:25:00,73.17,73.2,73.05,73.14,14770.723104056437,45.4139,45.4325,45.3394,45.3953,14770.7231
2008-02-04 10:30:00,73.14,73.14,72.89,72.89,18187.830687830687,45.3953,45.3953,45.2401,45.2401,18187.8307
2008-02-04 10:35:00,72.92,72.97,72.84,72.97,15101.410934744266,45.2587,45.2897,45.2091,45.2897,15101.4109
2008-02-04 10:40:00,72.96,73.16,72.95,73.16,11794.53262786596,45.2835,45.4077,45.2773,45.4077,11794.5326
2008-02-04 10:45:00,73.13,73.22,73.13,73.18,8818.342151675484,45.389,45.4449,45.389,45.4201,8818.3422
2008-02-04 10:50:00,73.19,73.19,73.03,73.08,13778.659611992944,45.4263,45.4263,45.327,45.358,13778.6596
2008-02-04 10:55:00,73.1,73.1,73.03,73.04,13227.513227513226,45.3704,45.3704,45.327,45.3332,13227.5132
2008-02-04 11:00:00,73.04,73.13,73.02,73.05,12125.220458553791,45.3332,45.389,45.3208,45.3394,12125.2205
2008-02-04 11:05:00,73.05,73.15,72.99,73.15,12676.366843033507,45.3394,45.4015,45.3022,45.4015,12676.3668
2008-02-04 11:10:00,73.13,73.17,73.07,73.17,10912.698412698412,45.389,45.4139,45.3518,45.4139,10912.6984
2008-02-04 11:15:00,73.16,73.25,73.16,73.17,12786.596119929452,45.4077,45.4635,45.4077,45.4139,12786.5961
2008-02-04 11:20:00,73.16,73.19,73.1,73.12,15542.32804232804,45.4077,45.4263,45.3704,45.3828,15542.328
2008-02-04 11:25:00,73.12,73.17,73.07,73.17,6062.610229276896,45.3828,45.4139,45.3518,45.4139,6062.6102
2008-02-04 11:30:00,73.19,73.3,73.17,73.26,13668.430335097,45.4263,45.4946,45.4139,45.4697,13668.4303
2008-02-04 11:35:00,73.25,73.26,73.17,73.2,13558.201058201055,45.4635,45.4697,45.4139,45.4325,13558.2011
2008-02-04 11:40:00,73.19,73.2,73.12,73.19,9810.405643738975,45.4263,45.4325,45.3828,45.4263,9810.4056
2008-02-04 11:45:00,73.2,73.3,73.2,73.27,14109.347442680775,45.4325,45.4946,45.4325,45.4759,14109.3474
2008-02-04 11:50:00,73.24,73.37,73.24,73.36,23037.9188712522,45.4573,45.538,45.4573,45.5318,23037.9189
2008-02-04 11:55:00,73.36,73.37,73.25,73.3,26675.485008818338,45.5318,45.538,45.4635,45.4946,26675.485
2008-02-04 12:00:00,73.3,73.32,73.25,73.25,26675.485008818338,45.4946,45.507,45.4635,45.4635,26675.485
2008-02-04 12:05:00,73.25,73.27,73.17,73.18,10692.239858906523,45.4635,45.4759,45.4139,45.4201,10692.2399
2008-02-04 12:10:00,73.19,73.27,73.18,73.24,13337.742504409169,45.4263,45.4759,45.4201,45.4573,13337.7425
2008-02-04 12:15:00,73.24,73.31,73.23,73.29,6944.444444444443,45.4573,45.5008,45.4511,45.4884,6944.4444
2008-02-04 12:20:00,73.28,73.3,73.15,73.21,17857.142857142855,45.4821,45.4946,45.4015,45.4387,17857.1429
2008-02-04 12:25:00,73.2,73.27,73.12,73.16,7275.132275132274,45.4325,45.4759,45.3828,45.4077,7275.1323
2008-02-04 12:30:00,73.17,73.22,73.13,73.2,11022.927689594357,45.4139,45.4449,45.389,45.4325,11022.9277
2008-02-04 12:35:00,73.23,73.23,73.16,73.18,6723.985890652557,45.4511,45.4511,45.4077,45.4201,6723.9859
2008-02-04 12:40:00,73.2,73.27,73.17,73.27,8708.112874779541,45.4325,45.4759,45.4139,45.4759,8708.1129
2008-02-04 12:45:00,73.24,73.3,73.23,73.29,8156.966490299823,45.4573,45.4946,45.4511,45.4884,8156.9665
2008-02-04 12:50:00,73.3,73.43,73.28,73.43,19179.894179894178,45.4946,45.5752,45.4821,45.5752,19179.8942
2008-02-04 12:55:00,73.43,73.5,73.38,73.38,22927.68959435626,45.5752,45.6187,45.5442,45.5442,22927.6896
2008-02-04 13:00:00,73.4,73.42,73.35,73.35,14550.264550264548,45.5566,45.569,45.5256,45.5256,14550.2646
2008-02-04 13:05:00,73.35,73.36,73.26,73.31,27777.777777777774,45.5256,45.5318,45.4697,45.5008,27777.7778
2008-02-04 13:10:00,73.36,73.45,73.34,73.45,18298.059964726628,45.5318,45.5877,45.5194,45.5877,18298.06
2008-02-04 13:15:00,73.46,73.48,73.43,73.47,9149.029982363314,45.5939,45.6063,45.5752,45.6001,9149.03
2008-02-04 13:20:00,73.47,73.51,73.45,73.51,13227.513227513226,45.6001,45.6249,45.5877,45.6249,13227.5132
2008-02-04 13:25:00,73.48,73.52,73.37,73.47,23368.60670194004,45.6063,45.6311,45.538,45.6001,23368.6067
2008-02-04 13:30:00,73.47,73.52,73.44,73.45,20723.104056437387,45.6001,45.6311,45.5815,45.5877,20723.1041
2008-02-04 13:35:00,73.46,73.54,73.45,73.47,13007.05467372134,45.5939,45.6435,45.5877,45.6001,13007.0547
2008-02-04 13:40:00,73.48,73.53,73.45,73.5,23037.9188712522,45.6063,45.6373,45.5877,45.6187,23037.9189
2008-02-04 13:45:00,73.48,73.56,73.48,73.54,18738.977072310405,45.6063,45.6559,45.6063,45.6435,18738.9771
2008-02-04 13:50:00,73.51,73.56,73.5,73.55,11904.761904761905,45.6249,45.6559,45.6187,45.6497,11904.7619
2008-02-04 13:55:00,73.56,73.62,73.52,73.6,18298.059964726628,45.6559,45.6932,45.6311,45.6808,18298.06
2008-02-04 14:00:00,73.57,73.6,73.52,73.56,14880.95238095238,45.6621,45.6808,45.6311,45.6559,14880.9524
2008-02-04 14:05:00,73.58,73.62,73.55,73.59,21164.02116402116,45.6683,45.6932,45.6497,45.6746,21164.0212
2008-02-04 14:10:00,73.59,73.66,73.58,73.64,23037.9188712522,45.6746,45.718,45.6683,45.7056,23037.9189
2008-02-04 14:15:00,73.64,73.67,73.59,73.65,12345.679012345678,45.7056,45.7242,45.6746,45.7118,12345.679
2008-02-04 14:20:00,73.65,73.72,73.61,73.65,20282.18694885361,45.7118,45.7552,45.687,45.7118,20282.1869
2008-02-04 14:25:00,73.64,73.68,73.59,73.64,13558.201058201055,45.7056,45.7304,45.6746,45.7056,13558.2011
2008-02-04 14:30:00,73.64,73.64,73.5,73.5,17967.3721340388,45.7056,45.7056,45.6187,45.6187,17967.3721
2008-02-04 14:35:00,73.51,73.51,73.37,73.41,19510.58201058201,45.6249,45.6249,45.538,45.5628,19510.582
2008-02-04 14:40:00,73.41,73.5,73.39,73.5,14991.181657848325,45.5628,45.6187,45.5504,45.6187,14991.1817
2008-02-04 14:45:00,73.51,73.52,73.45,73.45,20723.104056437387,45.6249,45.6311,45.5877,45.5877,20723.1041
2008-02-04 14:50:00,73.47,73.49,73.41,73.47,17085.53791887125,45.6001,45.6125,45.5628,45.6001,17085.5379
2008-02-04 14:55:00,73.47,73.53,73.43,73.5,15873.015873015873,45.6001,45.6373,45.5752,45.6187,15873.0159
2008-02-04 15:00:00,73.5,73.51,73.47,73.5,23478.835978835978,45.6187,45.6249,45.6001,45.6187,23478.836
2008-02-04 15:05:00,73.5,73.54,73.45,73.5,19069.66490299824,45.6187,45.6435,45.5877,45.6187,19069.6649
2008-02-04 15:10:00,73.5,73.51,73.45,73.49,23589.06525573192,45.6187,45.6249,45.5877,45.6125,23589.0653
2008-02-04 15:15:00,73.51,73.55,73.48,73.51,18628.74779541446,45.6249,45.6497,45.6063,45.6249,18628.7478
2008-02-04 15:20:00,73.52,73.67,73.48,73.66,37257.49559082892,45.6311,45.7242,45.6063,45.718,37257.4956
2008-02-04 15:25:00,73.65,73.76,73.64,73.69,36485.89065255732,45.7118,45.7801,45.7056,45.7366,36485.8907
2008-02-04 15:30:00,73.67,73.71,73.54,73.55,30864.197530864192,45.7242,45.749,45.6435,45.6497,30864.1975
2008-02-04 15:35:00,73.57,73.62,73.55,73.58,21164.02116402116,45.6621,45.6932,45.6497,45.6683,21164.0212
2008-02-04 15:40:00,73.59,73.66,73.56,73.58,36485.89065255732,45.6746,45.718,45.6559,45.6683,36485.8907
2008-02-04 15:45:00,73.59,73.62,73.54,73.57,23148.148148148142,45.6746,45.6932,45.6435,45.6621,23148.1481
2008-02-04 15:50:00,73.57,73.62,73.53,73.57,29872.1340388007,45.6621,45.6932,45.6373,45.6621,29872.134
2008-02-04 15:55:00,73.56,73.57,73.36,73.5,49382.71604938271,45.6559,45.6621,45.5318,45.6187,49382.716
2008-02-05 09:30:00,72.29,72.66,72.12,72.52,52579.365079365074,44.8677,45.0973,44.7622,45.0104,52579.3651
2008-02-05 09:35:00,72.5,72.67,72.37,72.58,45855.37918871252,44.998,45.1035,44.9173,45.0477,45855.3792
2008-02-05 09:40:00,72.51,72.51,72.12,72.2,39462.08112874779,45.0042,45.0042,44.7622,44.8118,39462.0811
2008-02-05 09:45:00,72.21,72.28,71.95,72.12,27777.777777777774,44.818,44.8615,44.6567,44.7622,27777.7778
2008-02-05 09:50:00,72.09,72.26,72.08,72.26,13337.742504409169,44.7436,44.8491,44.7374,44.8491,13337.7425
2008-02-05 09:55:00,72.24,72.59,72.24,72.55,17085.53791887125,44.8367,45.0539,44.8367,45.0291,17085.5379
2008-02-05 10:00:00,72.58,72.59,72.48,72.54,35273.36860670194,45.0477,45.0539,44.9856,45.0229,35273.3686
2008-02-05 10:05:00,72.54,72.55,72.3,72.33,21935.626102292765,45.0229,45.0291,44.8739,44.8925,21935.6261
2008-02-05 10:10:00,72.35,72.35,72.18,72.18,25793.65079365079,44.9049,44.9049,44.7994,44.7994,25793.6508
2008-02-05 10:15:00,72.19,72.29,72.06,72.21,24360.670194003524,44.8056,44.8677,44.7249,44.818,24360.6702
2008-02-05 10:20:00,72.2,72.29,72.03,72.07,27667.548500881832,44.8118,44.8677,44.7063,44.7311,27667.5485
2008-02-05 10:25:00,72.07,72.4,72.0,72.4,22817.460317460314,44.7311,44.936,44.6877,44.936,22817.4603
2008-02-05 10:30:00,72.41,72.46,72.29,72.29,25573.192239858905,44.9422,44.9732,44.8677,44.8677,25573.1922
2008-02-05 10:35:00,72.29,72.39,72.28,72.39,20061.728395061727,44.8677,44.9298,44.8615,44.9298,20061.7284
2008-02-05 10:40:00,72.39,72.45,72.36,72.4,17195.767195767196,44.9298,44.967,44.9111,44.936,17195.7672
2008-02-05 10:45:00,72.4,72.42,72.05,72.07,51807.760141093466,44.936,44.9484,44.7187,44.7311,51807.7601
2008-02-05 10:50:00,72.07,72.09,71.95,71.96,22156.08465608465,44.7311,44.7436,44.6567,44.6629,22156.0847
2008-02-05 10:55:00,71.96,72.11,71.9,72.07,20171.95767195767,44.6629,44.756,44.6256,44.7311,20171.9577
2008-02-05 11:00:00,72.1,72.15,72.07,72.12,30423.28042328042,44.7498,44.7808,44.7311,44.7622,30423.2804
2008-02-05 11:05:00,72.13,72.13,72.0,72.06,22266.3139329806,44.7684,44.7684,44.6877,44.7249,22266.3139
2008-02-05 11:10:00,72.06,72.2,72.06,72.2,8708.112874779541,44.7249,44.8118,44.7249,44.8118,8708.1129
2008-02-05 11:15:00,72.19,72.21,72.16,72.16,12676.366843033507,44.8056,44.818,44.787,44.787,12676.3668
2008-02-05 11:20:00,72.15,72.37,72.14,72.33,16754.85008818342,44.7808,44.9173,44.7746,44.8925,16754.8501
2008-02-05 11:25:00,72.32,72.36,72.31,72.34,6944.444444444443,44.8863,44.9111,44.8801,44.8987,6944.4444
2008-02-05 11:30:00,72.35,72.38,72.25,72.3,18959.43562610229,44.9049,44.9235,44.8429,44.8739,18959.4356
2008-02-05 11:35:00,72.37,72.45,72.33,72.33,17526.455026455023,44.9173,44.967,44.8925,44.8925,17526.455
2008-02-05 11:40:00,72.33,72.37,72.29,72.35,12676.366843033507,44.8925,44.9173,44.8677,44.9049,12676.3668
2008-02-05 11:45:00,72.36,72.58,72.33,72.58,19179.894179894178,44.9111,45.0477,44.8925,45.0477,19179.8942
2008-02-05 11:50:00,72.58,72.62,72.39,72.42,23368.60670194004,45.0477,45.0725,44.9298,44.9484,23368.6067
2008-02-05 11:55:00,72.4,72.44,72.18,72.2,14660.493827160491,44.936,44.9608,44.7994,44.8118,14660.4938
2008-02-05 12:00:00,72.19,72.22,72.12,72.15,14329.805996472662,44.8056,44.8242,44.7622,44.7808,14329.806
2008-02-05 12:05:00,72.15,72.28,72.14,72.23,11684.303350970016,44.7808,44.8615,44.7746,44.8304,11684.3034
2008-02-05 12:10:00,72.2,72.27,72.17,72.23,13778.659611992944,44.8118,44.8553,44.7932,44.8304,13778.6596
2008-02-05 12:15:00,72.2,72.26,72.17,72.26,10361.552028218694,44.8118,44.8491,44.7932,44.8491,10361.552
2008-02-05 12:20:00,72.26,72.26,72.17,72.21,15432.098765432096,44.8491,44.8491,44.7932,44.818,15432.0988
2008-02-05 12:25:00,72.21,72.24,72.12,72.14,24801.5873015873,44.818,44.8367,44.7622,44.7746,24801.5873
2008-02-05 12:30:00,72.14,72.21,72.12,72.19,17636.68430335097,44.7746,44.818,44.7622,44.8056,17636.6843
2008-02-05 12:35:00,72.2,72.26,72.12,72.17,27116.402116402114,44.8118,44.8491,44.7622,44.7932,27116.4021
2008-02-05 12:40:00,72.16,72.2,72.12,72.18,10912.698412698412,44.787,44.8118,44.7622,44.7994,10912.6984
2008-02-05 12:45:00,72.15,72.24,72.12,72.24,8046.737213403879,44.7808,44.8367,44.7622,44.8367,8046.7372
2008-02-05 12:50:00,72.22,72.29,72.22,72.24,8267.195767195766,44.8242,44.8677,44.8242,44.8367,8267.1958
2008-02-05 12:55:00,72.24,72.27,72.08,72.1,17305.996472663137,44.8367,44.8553,44.7374,44.7498,17305.9965
2008-02-05 13:00:00,72.07,72.18,72.06,72.12,24250.440917107582,44.7311,44.7994,44.7249,44.7622,24250.4409
2008-02-05 13:05:00,72.11,72.19,71.94,72.06,62059.08289241622,44.756,44.8056,44.6505,44.7249,62059.0829
2008-02-05 13:10:00,72.06,72.06,71.81,71.81,24250.440917107582,44.7249,44.7249,44.5698,44.5698,24250.4409
2008-02-05 13:15:00,71.81,71.89,71.8,71.88,20943.56261022928,44.5698,44.6194,44.5636,44.6132,20943.5626
2008-02-05 13:20:00,71.87,71.88,71.8,71.83,19951.499118165782,44.607,44.6132,44.5636,44.5822,19951.4991
2008-02-05 13:25:00,71.83,71.85,71.8,71.85,12676.366843033507,44.5822,44.5946,44.5636,44.5946,12676.3668
2008-02-05 13:30:00,71.84,71.86,71.8,71.86,35383.59788359788,44.5884,44.6008,44.5636,44.6008,35383.5979
2008-02-05 13:35:00,71.86,71.88,71.71,71.77,33619.92945326278,44.6008,44.6132,44.5077,44.5449,33619.9295
2008-02-05 13:40:00,71.77,71.78,71.71,71.71,14109.347442680775,44.5449,44.5512,44.5077,44.5077,14109.3474
2008-02-05 13:45:00,71.71,71.73,71.58,71.69,48941.79894179894,44.5077,44.5201,44.427,44.4953,48941.7989
2008-02-05 13:50:00,71.69,71.73,71.67,71.71,22156.08465608465,44.4953,44.5201,44.4829,44.5077,22156.0847
2008-02-05 13:55:00,71.71,71.72,71.67,71.69,17305.996472663137,44.5077,44.5139,44.4829,44.4953,17305.9965
2008-02-05 14:00:00,71.69,71.71,71.61,71.7,38139.32980599647,44.4953,44.5077,44.4456,44.5015,38139.3298
2008-02-05 14:05:00,71.69,71.81,71.66,71.8,19620.81128747795,44.4953,44.5698,44.4767,44.5636,19620.8113
2008-02-05 14:10:00,71.77,71.89,71.77,71.88,14329.805996472662,44.5449,44.6194,44.5449,44.6132,14329.806
2008-02-05 14:15:00,71.88,71.98,71.85,71.98,19620.81128747795,44.6132,44.6753,44.5946,44.6753,19620.8113
2008-02-05 14:20:00,71.98,72.05,71.98,72.05,17857.142857142855,44.6753,44.7187,44.6753,44.7187,17857.1429
2008-02-05 14:25:00,72.07,72.13,72.05,72.1,15873.015873015873,44.7311,44.7684,44.7187,44.7498,15873.0159
2008-02-05 14:30:00,72.1,72.12,72.03,72.08,15432.098765432096,44.7498,44.7622,44.7063,44.7374,15432.0988
2008-02-05 14:35:00,72.08,72.25,72.07,72.16,21053.79188712522,44.7374,44.8429,44.7311,44.787,21053.7919
2008-02-05 14:40:00,72.16,72.22,72.1,72.21,13337.742504409169,44.787,44.8242,44.7498,44.818,13337.7425
2008-02-05 14:45:00,72.21,72.21,72.07,72.13,16424.162257495587,44.818,44.818,44.7311,44.7684,16424.1623
2008-02-05 14:50:00,72.11,72.19,72.08,72.19,16424.162257495587,44.756,44.8056,44.7374,44.8056,16424.1623
2008-02-05 14:55:00,72.2,72.22,72.04,72.04,11243.38624338624,44.8118,44.8242,44.7125,44.7125,11243.3862
2008-02-05 15:00:00,72.01,72.04,71.89,71.95,22045.85537918871,44.6939,44.7125,44.6194,44.6567,22045.8554
2008-02-05 15:05:00,71.95,72.0,71.89,71.9,17195.767195767196,44.6567,44.6877,44.6194,44.6256,17195.7672
2008-02-05 15:10:00,71.89,71.93,71.76,71.86,14440.035273368603,44.6194,44.6443,44.5387,44.6008,14440.0353
2008-02-05 15:15:00,71.89,71.98,71.87,71.98,15762.786596119928,44.6194,44.6753,44.607,44.6753,15762.7866
2008-02-05 15:20:00,71.97,71.98,71.88,71.89,19069.66490299824,44.6691,44.6753,44.6132,44.6194,19069.6649
2008-02-05 15:25:00,71.87,71.91,71.75,71.9,32407.407407407405,44.607,44.6318,44.5325,44.6256,32407.4074
2008-02-05 15:30:00,71.89,71.91,71.82,71.9,26014.10934744268,44.6194,44.6318,44.576,44.6256,26014.1093
2008-02-05 15:35:00,71.9,72.01,71.9,71.97,37037.03703703703,44.6256,44.6939,44.6256,44.6691,37037.037
2008-02-05 15:40:00,71.96,71.96,71.67,71.69,41335.97883597883,44.6629,44.6629,44.4829,44.4953,41335.9788
2008-02-05 15:45:00,71.7,71.8,71.67,71.71,48721.34038800705,44.5015,44.5636,44.4829,44.5077,48721.3404
2008-02-05 15:50:00,71.71,71.8,71.67,71.7,42879.18871252204,44.5077,44.5636,44.4829,44.5015,42879.1887
2008-02-05 15:55:00,71.71,71.71,71.6,71.61,58201.05820105819,44.5077,44.5077,44.4394,44.4456,58201.0582
2008-02-06 09:30:00,72.06,72.06,70.92,71.27,46406.52557319224,44.7249,44.7249,44.0174,44.2346,46406.5256
2008-02-06 09:35:00,71.27,71.3,71.0,71.27,34722.22222222222,44.2346,44.2532,44.067,44.2346,34722.2222
2008-02-06 09:40:00,71.3,71.3,70.79,70.83,62389.77072310405,44.2532,44.2532,43.9367,43.9615,62389.7707
2008-02-06 09:45:00,70.82,71.1,70.64,71.0,51366.84303350969,43.9553,44.1291,43.8436,44.067,51366.843
2008-02-06 09:50:00,71.01,71.11,70.94,70.95,59413.58024691357,44.0732,44.1353,44.0298,44.036,59413.5802
2008-02-06 09:55:00,70.95,70.96,70.79,70.83,75396.82539682538,44.036,44.0422,43.9367,43.9615,75396.8254
2008-02-06 10:00:00,70.85,71.02,70.78,70.99,35604.056437389765,43.9739,44.0794,43.9305,44.0608,35604.0564
2008-02-06 10:05:00,70.99,71.05,70.95,70.98,40123.456790123455,44.0608,44.0981,44.036,44.0546,40123.4568
2008-02-06 10:10:00,70.98,71.03,70.86,71.03,63381.83421516754,44.0546,44.0857,43.9801,44.0857,63381.8342
2008-02-06 10:15:00,71.03,71.03,70.88,70.94,45855.37918871252,44.0857,44.0857,43.9926,44.0298,45855.3792
2008-02-06 10:20:00,70.92,70.93,70.76,70.77,54343.03350970017,44.0174,44.0236,43.9181,43.9243,54343.0335
2008-02-06 10:25:00,70.79,70.79,70.65,70.73,59193.12169312168,43.9367,43.9367,43.8498,43.8995,59193.1217
2008-02-06 10:30:00,70.75,70.81,70.73,70.78,51366.84303350969,43.9119,43.9491,43.8995,43.9305,51366.843
2008-02-06 10:35:00,70.77,70.87,70.72,70.83,24470.89947089947,43.9243,43.9863,43.8932,43.9615,24470.8995
2008-02-06 10:40:00,70.83,70.88,70.79,70.84,37477.95414462081,43.9615,43.9926,43.9367,43.9677,37477.9541
2008-02-06 10:45:00,70.83,70.86,70.76,70.83,27667.548500881832,43.9615,43.9801,43.9181,43.9615,27667.5485
2008-02-06 10:50:00,70.83,71.02,70.83,70.95,24470.89947089947,43.9615,44.0794,43.9615,44.036,24470.8995
2008-02-06 10:55:00,70.96,71.02,70.8,70.85,31194.885361552024,44.0422,44.0794,43.9429,43.9739,31194.8854
2008-02-06 11:00:00,70.84,71.07,70.83,71.03,31746.031746031746,43.9677,44.1105,43.9615,44.0857,31746.0317
2008-02-06 11:05:00,71.03,71.08,70.81,70.81,33179.01234567901,44.0857,44.1167,43.9491,43.9491,33179.0123
2008-02-06 11:10:00,70.8,70.99,70.78,70.98,19841.26984126984,43.9429,44.0608,43.9305,44.0546,19841.2698
2008-02-06 11:15:00,70.97,71.08,70.97,71.08,26675.485008818338,44.0484,44.1167,44.0484,44.1167,26675.485
2008-02-06 11:20:00,71.09,71.16,70.97,70.99,49272.486772486765,44.1229,44.1663,44.0484,44.0608,49272.4868
2008-02-06 11:25:00,70.99,71.13,70.94,71.12,25793.65079365079,44.0608,44.1477,44.0298,44.1415,25793.6508
2008-02-06 11:30:00,71.12,71.14,71.08,71.12,19290.123456790123,44.1415,44.1539,44.1167,44.1415,19290.1235
2008-02-06 11:35:00,71.1,71.2,71.05,71.18,20723.104056437387,44.1291,44.1912,44.0981,44.1788,20723.1041
2008-02-06 11:40:00,71.17,71.19,71.09,71.15,12566.137566137564,44.1725,44.185,44.1229,44.1601,12566.1376
2008-02-06 11:45:00,71.15,71.19,71.06,71.08,10582.01058201058,44.1601,44.185,44.1043,44.1167,10582.0106
2008-02-06 11:50:00,71.11,71.11,70.99,71.03,18518.518518518515,44.1353,44.1353,44.0608,44.0857,18518.5185
2008-02-06 11:55:00,71.07,71.1,71.04,71.06,7495.5908289241615,44.1105,44.1291,44.0919,44.1043,7495.5908
2008-02-06 12:00:00,71.08,71.08,70.98,71.02,13558.201058201055,44.1167,44.1167,44.0546,44.0794,13558.2011
2008-02-06 12:05:00,71.02,71.12,70.99,70.99,23037.9188712522,44.0794,44.1415,44.0608,44.0608,23037.9189
2008-02-06 12:10:00,71.01,71.07,70.93,71.06,17526.455026455023,44.0732,44.1105,44.0236,44.1043,17526.455
2008-02-06 12:15:00,71.07,71.14,71.06,71.14,23589.06525573192,44.1105,44.1539,44.1043,44.1539,23589.0653
2008-02-06 12:20:00,71.15,71.22,71.12,71.12,36375.66137566137,44.1601,44.2036,44.1415,44.1415,36375.6614
2008-02-06 12:25:00,71.12,71.22,71.12,71.22,31084.65608465608,44.1415,44.2036,44.1415,44.2036,31084.6561
2008-02-06 12:30:00,71.21,71.22,71.08,71.11,8377.42504409171,44.1974,44.2036,44.1167,44.1353,8377.425
2008-02-06 12:35:00,71.1,71.19,71.06,71.13,8487.654320987653,44.1291,44.185,44.1043,44.1477,8487.6543
2008-02-06 12:40:00,71.12,71.12,70.99,71.06,8156.966490299823,44.1415,44.1415,44.0608,44.1043,8156.9665
2008-02-06 12:45:00,71.02,71.05,70.99,71.02,11574.074074074071,44.0794,44.0981,44.0608,44.0794,11574.0741
2008-02-06 12:50:00,71.02,71.03,70.97,71.03,14109.347442680775,44.0794,44.0857,44.0484,44.0857,14109.3474
2008-02-06 12:55:00,71.03,71.1,70.99,71.01,10030.864197530864,44.0857,44.1291,44.0608,44.0732,10030.8642
2008-02-06 13:00:00,71.0,71.0,70.87,70.89,20612.87477954145,44.067,44.067,43.9863,43.9988,20612.8748
2008-02-06 13:05:00,70.9,70.94,70.85,70.87,12014.991181657848,44.005,44.0298,43.9739,43.9863,12014.9912
2008-02-06 13:10:00,70.88,70.93,70.83,70.88,26785.714285714283,43.9926,44.0236,43.9615,43.9926,26785.7143
2008-02-06 13:15:00,70.86,70.95,70.81,70.81,23037.9188712522,43.9801,44.036,43.9491,43.9491,23037.9189
2008-02-06 13:20:00,70.83,70.83,70.77,70.77,20723.104056437387,43.9615,43.9615,43.9243,43.9243,20723.1041
2008-02-06 13:25:00,70.77,70.81,70.76,70.8,26455.02645502645,43.9243,43.9491,43.9181,43.9429,26455.0265
2008-02-06 13:30:00,70.78,70.82,70.75,70.76,27116.402116402114,43.9305,43.9553,43.9119,43.9181,27116.4021
2008-02-06 13:35:00,70.76,70.8,70.73,70.73,33950.61728395061,43.9181,43.9429,43.8995,43.8995,33950.6173
2008-02-06 13:40:00,70.73,70.87,70.73,70.82,18849.206349206343,43.8995,43.9863,43.8995,43.9553,18849.2063
2008-02-06 13:45:00,70.82,70.91,70.8,70.88,14440.035273368603,43.9553,44.0112,43.9429,43.9926,14440.0353
2008-02-06 13:50:00,70.89,70.93,70.85,70.85,24581.12874779541,43.9988,44.0236,43.9739,43.9739,24581.1287
2008-02-06 13:55:00,70.83,70.92,70.76,70.8,38359.78835978836,43.9615,44.0174,43.9181,43.9429,38359.7884
2008-02-06 14:00:00,70.83,70.87,70.77,70.87,25242.50440917108,43.9615,43.9863,43.9243,43.9863,25242.5044
2008-02-06 14:05:00,70.87,70.96,70.82,70.96,22045.85537918871,43.9863,44.0422,43.9553,44.0422,22045.8554
2008-02-06 14:10:00,70.96,70.96,70.71,70.72,41887.12522045855,44.0422,44.0422,43.887,43.8932,41887.1252
2008-02-06 14:15:00,70.73,70.83,70.73,70.73,16865.079365079364,43.8995,43.9615,43.8995,43.8995,16865.0794
2008-02-06 14:20:00,70.73,70.75,70.56,70.63,50705.46737213403,43.8995,43.9119,43.7939,43.8374,50705.4674
2008-02-06 14:25:00,70.65,70.72,70.63,70.72,21494.70899470899,43.8498,43.8932,43.8374,43.8932,21494.709
2008-02-06 14:30:00,70.73,70.84,70.73,70.81,30643.738977072306,43.8995,43.9677,43.8995,43.9491,30643.739
2008-02-06 14:35:00,70.81,70.92,70.81,70.92,31746.031746031746,43.9491,44.0174,43.9491,44.0174,31746.0317
2008-02-06 14:40:00,70.92,71.03,70.91,71.0,37698.41269841269,44.0174,44.0857,44.0112,44.067,37698.4127
2008-02-06 14:45:00,71.01,71.06,70.99,71.04,33289.241622574955,44.0732,44.1043,44.0608,44.0919,33289.2416
2008-02-06 14:50:00,71.04,71.07,70.91,70.95,32738.09523809524,44.0919,44.1105,44.0112,44.036,32738.0952
2008-02-06 14:55:00,70.95,71.06,70.95,70.96,31415.34391534391,44.036,44.1043,44.036,44.0422,31415.3439
2008-02-06 15:00:00,70.99,71.12,70.99,71.08,39682.53968253968,44.0608,44.1415,44.0608,44.1167,39682.5397
2008-02-06 15:05:00,71.09,71.14,71.03,71.08,27777.777777777774,44.1229,44.1539,44.0857,44.1167,27777.7778
2008-02-06 15:10:00,71.09,71.09,70.94,71.01,35824.514991181655,44.1229,44.1229,44.0298,44.0732,35824.515
2008-02-06 15:15:00,70.98,71.02,70.76,70.94,50044.09171075837,44.0546,44.0794,43.9181,44.0298,50044.0917
2008-02-06 15:20:00,70.96,71.03,70.92,71.03,23589.06525573192,44.0422,44.0857,44.0174,44.0857,23589.0653
2008-02-06 15:25:00,71.03,71.2,71.03,71.17,43540.5643738977,44.0857,44.1912,44.0857,44.1725,43540.5644
2008-02-06 15:30:00,71.17,71.2,71.05,71.06,62499.99999999999,44.1725,44.1912,44.0981,44.1043,62500.0
2008-02-06 15:35:00,71.06,71.08,70.93,71.02,58972.6631393298,44.1043,44.1167,44.0236,44.0794,58972.6631
2008-02-06 15:40:00,71.02,71.04,70.92,70.99,68121.69312169311,44.0794,44.0919,44.0174,44.0608,68121.6931
2008-02-06 15:45:00,71.0,71.02,70.97,70.99,76278.65961199293,44.067,44.0794,44.0484,44.0608,76278.6596
2008-02-06 15:50:00,70.98,70.98,70.72,70.72,73963.84479717813,44.0546,44.0546,43.8932,43.8932,73963.8448
2008-02-06 15:55:00,70.72,70.75,70.58,70.74,87191.35802469135,43.8932,43.9119,43.8064,43.9057,87191.358
2008-02-07 09:30:00,70.2,70.57,70.0,70.24,100529.10052910051,43.5705,43.8001,43.4464,43.5953,100529.1005
2008-02-07 09:35:00,70.24,70.72,70.23,70.67,15983.245149911814,43.5953,43.8932,43.5891,43.8622,15983.2451
2008-02-07 09:40:00,70.65,70.65,70.49,70.53,20171.95767195767,43.8498,43.8498,43.7505,43.7753,20171.9577
2008-02-07 09:45:00,70.53,70.53,70.19,70.34,22927.68959435626,43.7753,43.7753,43.5643,43.6574,22927.6896
2008-02-07 09:50:00,70.37,70.64,70.37,70.62,42548.50088183421,43.676,43.8436,43.676,43.8312,42548.5009
2008-02-07 09:55:00,70.63,70.83,70.61,70.81,21494.70899470899,43.8374,43.9615,43.825,43.9491,21494.709
2008-02-07 10:00:00,70.81,71.05,70.78,71.05,94135.8024691358,43.9491,44.0981,43.9305,44.0981,94135.8025
2008-02-07 10:05:00,71.08,71.32,71.07,71.27,72200.17636684302,44.1167,44.2656,44.1105,44.2346,72200.1764
2008-02-07 10:10:00,71.28,71.28,71.07,71.13,47508.81834215167,44.2408,44.2408,44.1105,44.1477,47508.8183
2008-02-07 10:15:00,71.14,71.22,71.12,71.18,24029.982363315696,44.1539,44.2036,44.1415,44.1788,24029.9824
2008-02-07 10:20:00,71.19,71.29,71.12,71.14,21825.396825396823,44.185,44.247,44.1415,44.1539,21825.3968
2008-02-07 10:25:00,71.12,71.22,70.97,71.02,21164.02116402116,44.1415,44.2036,44.0484,44.0794,21164.0212
2008-02-07 10:30:00,71.01,71.15,70.98,71.15,20392.416225749555,44.0732,44.1601,44.0546,44.1601,20392.4162
2008-02-07 10:35:00,71.17,71.19,70.9,70.9,30643.738977072306,44.1725,44.185,44.005,44.005,30643.739
2008-02-07 10:40:00,70.89,70.9,70.76,70.79,34611.992945326274,43.9988,44.005,43.9181,43.9367,34611.9929
2008-02-07 10:45:00,70.83,71.0,70.76,71.0,32186.948853615515,43.9615,44.067,43.9181,44.067,32186.9489
2008-02-07 10:50:00,70.98,71.2,70.98,71.19,42438.271604938265,44.0546,44.1912,44.0546,44.185,42438.2716
2008-02-07 10:55:00,71.16,71.19,71.05,71.13,34060.84656084656,44.1663,44.185,44.0981,44.1477,34060.8466
2008-02-07 11:00:00,71.13,71.24,71.11,71.23,46296.29629629629,44.1477,44.216,44.1353,44.2098,46296.2963
2008-02-07 11:05:00,71.22,71.3,71.04,71.07,62389.77072310405,44.2036,44.2532,44.0919,44.1105,62389.7707
2008-02-07 11:10:00,71.07,71.08,70.92,71.02,26675.485008818338,44.1105,44.1167,44.0174,44.0794,26675.485
2008-02-07 11:15:00,71.03,71.03,70.9,70.92,13888.888888888889,44.0857,44.0857,44.005,44.0174,13888.8889
2008-02-07 11:20:00,70.92,71.17,70.9,71.15,26565.2557319224,44.0174,44.1725,44.005,44.1601,26565.2557
2008-02-07 11:25:00,71.12,71.13,71.04,71.07,13999.11816578483,44.1415,44.1477,44.0919,44.1105,13999.1182
2008-02-07 11:30:00,71.08,71.11,70.92,70.98,24691.358024691355,44.1167,44.1353,44.0174,44.0546,24691.358
2008-02-07 11:35:00,70.98,70.98,70.9,70.94,15983.245149911814,44.0546,44.0546,44.005,44.0298,15983.2451
2008-02-07 11:40:00,70.94,71.05,70.9,70.97,22156.08465608465,44.0298,44.0981,44.005,44.0484,22156.0847
2008-02-07 11:45:00,70.97,71.04,70.95,71.03,22156.08465608465,44.0484,44.0919,44.036,44.0857,22156.0847
2008-02-07 11:50:00,71.03,71.09,70.97,71.05,18628.74779541446,44.0857,44.1229,44.0484,44.0981,18628.7478
2008-02-07 11:55:00,71.04,71.21,71.02,71.21,22597.001763668428,44.0919,44.1974,44.0794,44.1974,22597.0018
2008-02-07 12:00:00,71.21,71.25,71.17,71.19,19951.499118165782,44.1974,44.2222,44.1725,44.185,19951.4991
2008-02-07 12:05:00,71.19,71.19,71.07,71.07,12125.220458553791,44.185,44.185,44.1105,44.1105,12125.2205
2008-02-07 12:10:00,71.1,71.11,71.02,71.03,14770.723104056437,44.1291,44.1353,44.0794,44.0857,14770.7231
2008-02-07 12:15:00,71.03,71.1,71.03,71.08,10361.552028218694,44.0857,44.1291,44.0857,44.1167,10361.552
2008-02-07 12:20:00,71.09,71.12,71.04,71.07,8267.195767195766,44.1229,44.1415,44.0919,44.1105,8267.1958
2008-02-07 12:25:00,71.08,71.12,71.03,71.1,12345.679012345678,44.1167,44.1415,44.0857,44.1291,12345.679
2008-02-07 12:30:00,71.1,71.35,71.09,71.32,24360.670194003524,44.1291,44.2843,44.1229,44.2656,24360.6702
2008-02-07 12:35:00,71.33,71.47,71.28,71.33,35604.056437389765,44.2719,44.3587,44.2408,44.2719,35604.0564
2008-02-07 12:40:00,71.33,71.33,71.26,71.29,28659.611992945323,44.2719,44.2719,44.2284,44.247,28659.612
2008-02-07 12:45:00,71.3,71.3,71.19,71.25,19290.123456790123,44.2532,44.2532,44.185,44.2222,19290.1235
2008-02-07 12:50:00,71.25,71.37,71.23,71.31,21384.47971781305,44.2222,44.2967,44.2098,44.2594,21384.4797
2008-02-07 12:55:00,71.32,71.33,71.25,71.25,7605.820105820105,44.2656,44.2719,44.2222,44.2222,7605.8201
2008-02-07 13:00:00,71.24,71.24,71.1,71.12,11463.84479717813,44.216,44.216,44.1291,44.1415,11463.8448
2008-02-07 13:05:00,71.12,71.12,71.0,71.02,30313.05114638448,44.1415,44.1415,44.067,44.0794,30313.0511
2008-02-07 13:10:00,71.06,71.06,70.99,71.01,7054.673721340388,44.1043,44.1043,44.0608,44.0732,7054.6737
2008-02-07 13:15:00,71.0,71.09,70.99,71.04,20502.6455026455,44.067,44.1229,44.0608,44.0919,20502.6455
2008-02-07 13:20:00,71.03,71.13,71.01,71.09,16644.620811287477,44.0857,44.1477,44.0732,44.1229,16644.6208
2008-02-07 13:25:00,71.09,71.46,71.09,71.4,37477.95414462081,44.1229,44.3525,44.1229,44.3153,37477.9541
2008-02-07 13:30:00,71.4,71.48,71.35,71.42,29651.67548500881,44.3153,44.365,44.2843,44.3277,29651.6755
2008-02-07 13:35:00,71.43,71.5,71.39,71.45,32407.407407407405,44.3339,44.3774,44.3091,44.3463,32407.4074
2008-02-07 13:40:00,71.45,71.72,71.45,71.64,37037.03703703703,44.3463,44.5139,44.3463,44.4643,37037.037
2008-02-07 13:45:00,71.66,71.72,71.59,71.59,33619.92945326278,44.4767,44.5139,44.4332,44.4332,33619.9295
2008-02-07 13:50:00,71.59,71.6,71.35,71.4,25683.421516754846,44.4332,44.4394,44.2843,44.3153,25683.4215
2008-02-07 13:55:00,71.4,71.65,71.35,71.65,17967.3721340388,44.3153,44.4705,44.2843,44.4705,17967.3721
2008-02-07 14:00:00,71.65,71.76,71.61,71.63,28439.15343915344,44.4705,44.5387,44.4456,44.4581,28439.1534
2008-02-07 14:05:00,71.61,71.72,71.5,71.5,17305.996472663137,44.4456,44.5139,44.3774,44.3774,17305.9965
2008-02-07 14:10:00,71.51,71.52,71.3,71.35,18187.830687830687,44.3836,44.3898,44.2532,44.2843,18187.8307
2008-02-07 14:15:00,71.35,71.37,71.22,71.34,26785.714285714283,44.2843,44.2967,44.2036,44.2781,26785.7143
2008-02-07 14:20:00,71.33,71.59,71.26,71.46,53020.28218694885,44.2719,44.4332,44.2284,44.3525,53020.2822
2008-02-07 14:25:00,71.51,71.68,71.47,71.51,39572.31040564374,44.3836,44.4891,44.3587,44.3836,39572.3104
2008-02-07 14:30:00,71.51,71.51,71.12,71.12,20943.56261022928,44.3836,44.3836,44.1415,44.1415,20943.5626
2008-02-07 14:35:00,71.13,71.17,71.08,71.1,55224.86772486772,44.1477,44.1725,44.1167,44.1291,55224.8677
2008-02-07 14:40:00,71.12,71.13,71.02,71.02,23919.75308641975,44.1415,44.1477,44.0794,44.0794,23919.7531
2008-02-07 14:45:00,71.02,71.29,71.0,71.29,27336.860670194,44.0794,44.247,44.067,44.247,27336.8607
2008-02-07 14:50:00,71.26,71.39,71.22,71.38,22707.231040564373,44.2284,44.3091,44.2036,44.3029,22707.231
2008-02-07 14:55:00,71.38,71.58,71.35,71.35,27116.402116402114,44.3029,44.427,44.2843,44.2843,27116.4021
2008-02-07 15:00:00,71.35,71.37,71.12,71.25,31525.57319223985,44.2843,44.2967,44.1415,44.2222,31525.5732
2008-02-07 15:05:00,71.22,71.25,71.03,71.05,32297.17813051146,44.2036,44.2222,44.0857,44.0981,32297.1781
2008-02-07 15:10:00,71.04,71.19,71.02,71.1,28218.69488536155,44.0919,44.185,44.0794,44.1291,28218.6949
2008-02-07 15:15:00,71.1,71.27,71.1,71.26,31084.65608465608,44.1291,44.2346,44.1291,44.2284,31084.6561
2008-02-07 15:20:00,71.27,71.39,71.24,71.29,43099.64726631393,44.2346,44.3091,44.216,44.247,43099.6473
2008-02-07 15:25:00,71.29,71.61,71.26,71.52,53350.97001763668,44.247,44.4456,44.2284,44.3898,53350.97
2008-02-07 15:30:00,71.52,71.74,71.5,71.64,78042.32804232804,44.3898,44.5263,44.3774,44.4643,78042.328
2008-02-07 15:35:00,71.63,71.64,71.46,71.49,68452.38095238095,44.4581,44.4643,44.3525,44.3712,68452.381
2008-02-07 15:40:00,71.51,71.68,71.48,71.48,88183.42151675484,44.3836,44.4891,44.365,44.365,88183.4215
2008-02-07 15:45:00,71.48,71.67,71.48,71.65,98544.97354497352,44.365,44.4829,44.365,44.4705,98544.9735
2008-02-07 15:50:00,71.62,71.65,71.41,71.59,51587.30158730158,44.4518,44.4705,44.3215,44.4332,51587.3016
2008-02-07 15:55:00,71.57,71.71,71.57,71.71,34281.305114638446,44.4208,44.5077,44.4208,44.5077,34281.3051
2008-02-08 09:30:00,71.52,71.63,71.35,71.42,45634.92063492063,44.3898,44.4581,44.2843,44.3277,45634.9206
2008-02-08 09:35:00,71.34,71.6,71.31,71.56,35714.28571428571,44.2781,44.4394,44.2594,44.4146,35714.2857
2008-02-08 09:40:00,71.54,71.56,71.26,71.4,30423.28042328042,44.4022,44.4146,44.2284,44.3153,30423.2804
2008-02-08 09:45:00,71.4,71.56,71.4,71.53,38800.70546737213,44.3153,44.4146,44.3153,44.396,38800.7055
2008-02-08 09:50:00,71.54,71.58,71.4,71.43,38029.10052910053,44.4022,44.427,44.3153,44.3339,38029.1005
2008-02-08 09:55:00,71.43,71.53,71.39,71.42,31746.031746031746,44.3339,44.396,44.3091,44.3277,31746.0317
2008-02-08 10:00:00,71.45,71.49,71.36,71.37,40784.83245149911,44.3463,44.3712,44.2905,44.2967,40784.8325
2008-02-08 10:05:00,71.35,71.39,71.2,71.23,34391.53439153439,44.2843,44.3091,44.1912,44.2098,34391.5344
2008-02-08 10:10:00,71.22,71.37,71.2,71.34,28769.841269841265,44.2036,44.2967,44.1912,44.2781,28769.8413
2008-02-08 10:15:00,71.31,71.44,71.26,71.26,47288.35978835978,44.2594,44.3401,44.2284,44.2284,47288.3598
2008-02-08 10:20:00,71.26,71.48,71.26,71.46,33509.70017636684,44.2284,44.365,44.2284,44.3525,33509.7002
2008-02-08 10:25:00,71.48,71.72,71.43,71.66,25683.421516754846,44.365,44.5139,44.3339,44.4767,25683.4215
2008-02-08 10:30:00,71.66,71.69,71.53,71.54,27336.860670194,44.4767,44.4953,44.396,44.4022,27336.8607
2008-02-08 10:35:00,71.54,71.58,71.53,71.56,14440.035273368603,44.4022,44.427,44.396,44.4146,14440.0353
2008-02-08 10:40:00,71.57,71.65,71.57,71.61,22927.68959435626,44.4208,44.4705,44.4208,44.4456,22927.6896
2008-02-08 10:45:00,71.61,71.7,71.61,71.67,22266.3139329806,44.4456,44.5015,44.4456,44.4829,22266.3139
2008-02-08 10:50:00,71.68,71.71,71.63,71.67,23699.294532627864,44.4891,44.5077,44.4581,44.4829,23699.2945
2008-02-08 10:55:00,71.63,71.68,71.61,71.63,24029.982363315696,44.4581,44.4891,44.4456,44.4581,24029.9824
2008-02-08 11:00:00,71.62,71.64,71.58,71.61,15101.410934744266,44.4518,44.4643,44.427,44.4456,15101.4109
2008-02-08 11:05:00,71.61,71.86,71.61,71.8,22156.08465608465,44.4456,44.6008,44.4456,44.5636,22156.0847
2008-02-08 11:10:00,71.81,71.93,71.79,71.8,21825.396825396823,44.5698,44.6443,44.5574,44.5636,21825.3968
2008-02-08 11:15:00,71.8,71.8,71.69,71.71,14880.95238095238,44.5636,44.5636,44.4953,44.5077,14880.9524
2008-02-08 11:20:00,71.71,71.72,71.67,71.7,21825.396825396823,44.5077,44.5139,44.4829,44.5015,21825.3968
2008-02-08 11:25:00,71.69,71.72,71.5,71.52,44753.08641975308,44.4953,44.5139,44.3774,44.3898,44753.0864
2008-02-08 11:30:00,71.52,71.6,71.47,71.55,17085.53791887125,44.3898,44.4394,44.3587,44.4084,17085.5379
2008-02-08 11:35:00,71.56,71.57,71.53,71.53,14770.723104056437,44.4146,44.4208,44.396,44.396,14770.7231
2008-02-08 11:40:00,71.53,71.65,71.53,71.61,13778.659611992944,44.396,44.4705,44.396,44.4456,13778.6596
2008-02-08 11:45:00,71.65,71.65,71.51,71.53,18298.059964726628,44.4705,44.4705,44.3836,44.396,18298.06
2008-02-08 11:50:00,71.53,71.6,71.52,71.6,11133.156966490298,44.396,44.4394,44.3898,44.4394,11133.157
2008-02-08 11:55:00,71.6,71.67,71.58,71.6,27998.23633156966,44.4394,44.4829,44.427,44.4394,27998.2363
2008-02-08 12:00:00,71.6,71.6,71.49,71.49,29100.529100529096,44.4394,44.4394,44.3712,44.3712,29100.5291
2008-02-08 12:05:00,71.51,71.58,71.49,71.57,25683.421516754846,44.3836,44.427,44.3712,44.4208,25683.4215
2008-02-08 12:10:00,71.55,71.58,71.49,71.51,15321.869488536153,44.4084,44.427,44.3712,44.3836,15321.8695
2008-02-08 12:15:00,71.51,71.58,71.49,71.55,26895.943562610228,44.3836,44.427,44.3712,44.4084,26895.9436
2008-02-08 12:20:00,71.58,71.58,71.45,71.5,62059.08289241622,44.427,44.427,44.3463,44.3774,62059.0829
2008-02-08 12:25:00,71.53,71.71,71.52,71.69,13888.888888888889,44.396,44.5077,44.3898,44.4953,13888.8889
2008-02-08 12:30:00,71.67,71.78,71.65,71.78,30864.197530864192,44.4829,44.5512,44.4705,44.5512,30864.1975
2008-02-08 12:35:00,71.76,71.87,71.75,71.87,34942.6807760141,44.5387,44.607,44.5325,44.607,34942.6808
2008-02-08 12:40:00,71.86,71.91,71.81,71.9,30753.96825396825,44.6008,44.6318,44.5698,44.6256,30753.9683
2008-02-08 12:45:00,71.92,71.97,71.73,71.78,37037.03703703703,44.638,44.6691,44.5201,44.5512,37037.037
2008-02-08 12:50:00,71.8,71.9,71.8,71.86,20061.728395061727,44.5636,44.6256,44.5636,44.6008,20061.7284
2008-02-08 12:55:00,71.87,71.98,71.87,71.95,21825.396825396823,44.607,44.6753,44.607,44.6567,21825.3968
2008-02-08 13:00:00,71.97,72.12,71.93,72.1,34281.305114638446,44.6691,44.7622,44.6443,44.7498,34281.3051
2008-02-08 13:05:00,72.08,72.1,71.99,72.09,30423.28042328042,44.7374,44.7498,44.6815,44.7436,30423.2804
2008-02-08 13:10:00,72.09,72.17,71.95,71.96,51587.30158730158,44.7436,44.7932,44.6567,44.6629,51587.3016
2008-02-08 13:15:00,71.96,71.99,71.82,71.82,43761.02292768959,44.6629,44.6815,44.576,44.576,43761.0229
2008-02-08 13:20:00,71.81,71.86,71.78,71.78,29872.1340388007,44.5698,44.6008,44.5512,44.5512,29872.134
2008-02-08 13:25:00,71.8,71.88,71.76,71.83,42658.73015873016,44.5636,44.6132,44.5387,44.5822,42658.7302
2008-02-08 13:30:00,71.86,71.86,71.52,71.55,31084.65608465608,44.6008,44.6008,44.3898,44.4084,31084.6561
2008-02-08 13:35:00,71.56,71.56,71.48,71.51,39131.39329805997,44.4146,44.4146,44.365,44.3836,39131.3933
2008-02-08 13:40:00,71.51,71.57,71.46,71.52,19290.123456790123,44.3836,44.4208,44.3525,44.3898,19290.1235
2008-02-08 13:45:00,71.5,71.66,71.49,71.65,11794.53262786596,44.3774,44.4767,44.3712,44.4705,11794.5326
2008-02-08 13:50:00,71.65,71.77,71.59,71.62,27667.548500881832,44.4705,44.5449,44.4332,44.4518,27667.5485
2008-02-08 13:55:00,71.6,71.61,71.56,71.58,19951.499118165782,44.4394,44.4456,44.4146,44.427,19951.4991
2008-02-08 14:00:00,71.58,71.6,71.51,71.53,24581.12874779541,44.427,44.4394,44.3836,44.396,24581.1287
2008-02-08 14:05:00,71.51,71.6,71.51,71.54,17857.142857142855,44.3836,44.4394,44.3836,44.4022,17857.1429
2008-02-08 14:10:00,71.53,71.6,71.51,71.52,26014.10934744268,44.396,44.4394,44.3836,44.3898,26014.1093
2008-02-08 14:15:00,71.52,71.66,71.5,71.66,15542.32804232804,44.3898,44.4767,44.3774,44.4767,15542.328
2008-02-08 14:20:00,71.71,71.74,71.56,71.58,17746.91358024691,44.5077,44.5263,44.4146,44.427,17746.9136
2008-02-08 14:25:00,71.56,71.71,71.55,71.63,16313.932980599646,44.4146,44.5077,44.4084,44.4581,16313.933
2008-02-08 14:30:00,71.61,71.68,71.53,71.53,22817.460317460314,44.4456,44.4891,44.396,44.396,22817.4603
2008-02-08 14:35:00,71.53,71.67,71.53,71.58,25352.73368606701,44.396,44.4829,44.396,44.427,25352.7337
2008-02-08 14:40:00,71.61,71.66,71.55,71.64,23589.06525573192,44.4456,44.4767,44.4084,44.4643,23589.0653
2008-02-08 14:45:00,71.63,71.63,71.49,71.5,20612.87477954145,44.4581,44.4581,44.3712,44.3774,20612.8748
2008-02-08 14:50:00,71.51,71.69,71.49,71.66,45855.37918871252,44.3836,44.4953,44.3712,44.4767,45855.3792
2008-02-08 14:55:00,71.66,71.69,71.48,71.52,36155.20282186948,44.4767,44.4953,44.365,44.3898,36155.2028
2008-02-08 15:00:00,71.5,71.61,71.49,71.53,25903.880070546733,44.3774,44.4456,44.3712,44.396,25903.8801
2008-02-08 15:05:00,71.53,71.62,71.5,71.59,28328.92416225749,44.396,44.4518,44.3774,44.4332,28328.9242
2008-02-08 15:10:00,71.61,71.67,71.54,71.61,21935.626102292765,44.4456,44.4829,44.4022,44.4456,21935.6261
2008-02-08 15:15:00,71.61,71.71,71.59,71.7,35714.28571428571,44.4456,44.5077,44.4332,44.5015,35714.2857
2008-02-08 15:20:00,71.71,71.71,71.54,71.61,36596.119929453256,44.5077,44.5077,44.4022,44.4456,36596.1199
2008-02-08 15:25:00,71.64,71.72,71.61,71.71,29651.67548500881,44.4643,44.5139,44.4456,44.5077,29651.6755
2008-02-08 15:30:00,71.72,71.95,71.67,71.92,41005.291005291,44.5139,44.6567,44.4829,44.638,41005.291
2008-02-08 15:35:00,71.91,71.97,71.71,71.8,55004.40917107583,44.6318,44.6691,44.5077,44.5636,55004.4092
2008-02-08 15:40:00,71.8,71.95,71.75,71.92,26234.567901234564,44.5636,44.6567,44.5325,44.638,26234.5679
2008-02-08 15:45:00,71.94,72.12,71.94,72.05,38029.10052910053,44.6505,44.7622,44.6505,44.7187,38029.1005
2008-02-08 15:50:00,72.05,72.09,71.83,71.84,48611.1111111111,44.7187,44.7436,44.5822,44.5884,48611.1111
2008-02-08 15:55:00,71.85,71.85,71.71,71.8,55114.638447971774,44.5946,44.5946,44.5077,44.5636,55114.6384
2008-02-11 09:30:00,71.57,72.19,71.57,72.19,23919.75308641975,44.4208,44.8056,44.4208,44.8056,23919.7531
2008-02-11 09:35:00,72.18,72.23,72.07,72.1,24029.982363315696,44.7994,44.8304,44.7311,44.7498,24029.9824
2008-02-11 09:40:00,72.11,72.15,72.01,72.11,26234.567901234564,44.756,44.7808,44.6939,44.756,26234.5679
2008-02-11 09:45:00,72.14,72.18,71.9,72.03,25793.65079365079,44.7746,44.7994,44.6256,44.7063,25793.6508
2008-02-11 09:50:00,72.07,72.22,72.06,72.16,33950.61728395061,44.7311,44.8242,44.7249,44.787,33950.6173
2008-02-11 09:55:00,72.17,72.21,72.08,72.13,30753.96825396825,44.7932,44.818,44.7374,44.7684,30753.9683
2008-02-11 10:00:00,72.13,72.34,72.13,72.3,29431.216931216928,44.7684,44.8987,44.7684,44.8739,29431.2169
2008-02-11 10:05:00,72.31,72.32,72.11,72.16,30423.28042328042,44.8801,44.8863,44.756,44.787,30423.2804
2008-02-11 10:10:00,72.12,72.12,71.93,71.96,16203.703703703704,44.7622,44.7622,44.6443,44.6629,16203.7037
2008-02-11 10:15:00,71.91,72.0,71.88,71.9,27226.631393298056,44.6318,44.6877,44.6132,44.6256,27226.6314
2008-02-11 10:20:00,71.89,71.95,71.82,71.9,44312.16931216931,44.6194,44.6567,44.576,44.6256,44312.1693
2008-02-11 10:25:00,71.88,72.0,71.86,71.98,22707.231040564373,44.6132,44.6877,44.6008,44.6753,22707.231
2008-02-11 10:30:00,71.99,72.08,71.99,72.07,23919.75308641975,44.6815,44.7374,44.6815,44.7311,23919.7531
2008-02-11 10:35:00,72.04,72.1,71.99,72.0,30643.738977072306,44.7125,44.7498,44.6815,44.6877,30643.739
2008-02-11 10:40:00,72.0,72.11,71.99,72.11,17746.91358024691,44.6877,44.756,44.6815,44.756,17746.9136
2008-02-11 10:45:00,72.11,72.2,72.09,72.1,12786.596119929452,44.756,44.8118,44.7436,44.7498,12786.5961
2008-02-11 10:50:00,72.1,72.11,72.03,72.1,16975.308641975305,44.7498,44.756,44.7063,44.7498,16975.3086
2008-02-11 10:55:00,72.1,72.17,72.05,72.14,16424.162257495587,44.7498,44.7932,44.7187,44.7746,16424.1623
2008-02-11 11:00:00,72.18,72.2,72.15,72.19,27226.631393298056,44.7994,44.8118,44.7808,44.8056,27226.6314
2008-02-11 11:05:00,72.19,72.33,72.19,72.29,42328.04232804232,44.8056,44.8925,44.8056,44.8677,42328.0423
2008-02-11 11:10:00,72.29,72.3,72.21,72.23,23699.294532627864,44.8677,44.8739,44.818,44.8304,23699.2945
2008-02-11 11:15:00,72.24,72.28,72.15,72.23,24691.358024691355,44.8367,44.8615,44.7808,44.8304,24691.358
2008-02-11 11:20:00,72.23,72.3,72.16,72.16,18959.43562610229,44.8304,44.8739,44.787,44.787,18959.4356
2008-02-11 11:25:00,72.2,72.21,72.02,72.07,27777.777777777774,44.8118,44.818,44.7001,44.7311,27777.7778
2008-02-11 11:30:00,72.06,72.2,72.01,72.06,37147.266313932974,44.7249,44.8118,44.6939,44.7249,37147.2663
2008-02-11 11:35:00,72.09,72.13,71.99,72.0,23478.835978835978,44.7436,44.7684,44.6815,44.6877,23478.836
2008-02-11 11:40:00,72.0,72.15,71.99,72.04,23258.377425044087,44.6877,44.7808,44.6815,44.7125,23258.3774
2008-02-11 11:45:00,72.09,72.25,72.04,72.24,42328.04232804232,44.7436,44.8429,44.7125,44.8367,42328.0423
2008-02-11 11:50:00,72.23,72.31,72.21,72.31,17636.68430335097,44.8304,44.8801,44.818,44.8801,17636.6843
2008-02-11 11:55:00,72.29,72.29,72.19,72.24,19069.66490299824,44.8677,44.8677,44.8056,44.8367,19069.6649
2008-02-11 12:00:00,72.25,72.39,72.21,72.38,17746.91358024691,44.8429,44.9298,44.818,44.9235,17746.9136
2008-02-11 12:05:00,72.38,72.55,72.35,72.44,28659.611992945323,44.9235,45.0291,44.9049,44.9608,28659.612
2008-02-11 12:10:00,72.44,72.48,72.36,72.4,23368.60670194004,44.9608,44.9856,44.9111,44.936,23368.6067
2008-02-11 12:15:00,72.42,72.49,72.41,72.49,36375.66137566137,44.9484,44.9918,44.9422,44.9918,36375.6614
2008-02-11 12:20:00,72.49,72.51,72.32,72.32,36596.119929453256,44.9918,45.0042,44.8863,44.8863,36596.1199
2008-02-11 12:25:00,72.32,72.37,72.29,72.32,11574.074074074071,44.8863,44.9173,44.8677,44.8863,11574.0741
2008-02-11 12:30:00,72.3,72.4,72.3,72.38,24250.440917107582,44.8739,44.936,44.8739,44.9235,24250.4409
2008-02-11 12:35:00,72.36,72.44,72.35,72.4,35824.514991181655,44.9111,44.9608,44.9049,44.936,35824.515
2008-02-11 12:40:00,72.41,72.53,72.41,72.53,26014.10934744268,44.9422,45.0166,44.9422,45.0166,26014.1093
2008-02-11 12:45:00,72.51,72.53,72.48,72.49,36044.97354497354,45.0042,45.0166,44.9856,44.9918,36044.9735
2008-02-11 12:50:00,72.5,72.5,72.38,72.48,18628.74779541446,44.998,44.998,44.9235,44.9856,18628.7478
2008-02-11 12:55:00,72.46,72.49,72.42,72.48,7605.820105820105,44.9732,44.9918,44.9484,44.9856,7605.8201
2008-02-11 13:00:00,72.49,72.56,72.49,72.54,18518.518518518515,44.9918,45.0353,44.9918,45.0229,18518.5185
2008-02-11 13:05:00,72.55,72.56,72.49,72.49,25352.73368606701,45.0291,45.0353,44.9918,44.9918,25352.7337
2008-02-11 13:10:00,72.49,72.53,72.46,72.5,23809.52380952381,44.9918,45.0166,44.9732,44.998,23809.5238
2008-02-11 13:15:00,72.52,72.52,72.24,72.24,26895.943562610228,45.0104,45.0104,44.8367,44.8367,26895.9436
2008-02-11 13:20:00,72.21,72.32,72.21,72.29,13447.971781305114,44.818,44.8863,44.818,44.8677,13447.9718
2008-02-11 13:25:00,72.26,72.4,72.26,72.39,11574.074074074071,44.8491,44.936,44.8491,44.9298,11574.0741
2008-02-11 13:30:00,72.39,72.51,72.39,72.44,21935.626102292765,44.9298,45.0042,44.9298,44.9608,21935.6261
2008-02-11 13:35:00,72.44,72.44,72.38,72.39,14770.723104056437,44.9608,44.9608,44.9235,44.9298,14770.7231
2008-02-11 13:40:00,72.41,72.53,72.39,72.39,27336.860670194,44.9422,45.0166,44.9298,44.9298,27336.8607
2008-02-11 13:45:00,72.41,72.43,72.28,72.36,8928.571428571428,44.9422,44.9546,44.8615,44.9111,8928.5714
2008-02-11 13:50:00,72.35,72.38,72.31,72.31,9589.947089947089,44.9049,44.9235,44.8801,44.8801,9589.9471
2008-02-11 13:55:00,72.32,72.32,72.26,72.27,16644.620811287477,44.8863,44.8863,44.8491,44.8553,16644.6208
2008-02-11 14:00:00,72.28,72.3,72.19,72.19,23809.52380952381,44.8615,44.8739,44.8056,44.8056,23809.5238
2008-02-11 14:05:00,72.19,72.28,72.17,72.26,29210.75837742504,44.8056,44.8615,44.7932,44.8491,29210.7584
2008-02-11 14:10:00,72.26,72.27,72.19,72.21,50815.696649029975,44.8491,44.8553,44.8056,44.818,50815.6966
2008-02-11 14:15:00,72.21,72.27,72.19,72.26,58752.20458553791,44.818,44.8553,44.8056,44.8491,58752.2046
2008-02-11 14:20:00,72.26,72.26,72.2,72.24,17746.91358024691,44.8491,44.8491,44.8118,44.8367,17746.9136
2008-02-11 14:25:00,72.25,72.25,72.19,72.25,16865.079365079364,44.8429,44.8429,44.8056,44.8429,16865.0794
2008-02-11 14:30:00,72.24,72.25,72.19,72.22,27116.402116402114,44.8367,44.8429,44.8056,44.8242,27116.4021
2008-02-11 14:35:00,72.2,72.22,72.1,72.11,18959.43562610229,44.8118,44.8242,44.7498,44.756,18959.4356
2008-02-11 14:40:00,72.11,72.12,72.07,72.08,41225.74955908289,44.756,44.7622,44.7311,44.7374,41225.7496
2008-02-11 14:45:00,72.08,72.17,72.04,72.17,42768.9594356261,44.7374,44.7932,44.7125,44.7932,42768.9594
2008-02-11 14:50:00,72.19,72.19,72.11,72.14,44312.16931216931,44.8056,44.8056,44.756,44.7746,44312.1693
2008-02-11 14:55:00,72.14,72.14,72.1,72.11,31966.49029982363,44.7746,44.7746,44.7498,44.756,31966.4903
2008-02-11 15:00:00,72.11,72.18,72.01,72.09,35604.056437389765,44.756,44.7994,44.6939,44.7436,35604.0564
2008-02-11 15:05:00,72.09,72.1,72.0,72.1,29541.44620811288,44.7436,44.7498,44.6877,44.7498,29541.4462
2008-02-11 15:10:00,72.1,72.16,72.1,72.12,40784.83245149911,44.7498,44.787,44.7498,44.7622,40784.8325
2008-02-11 15:15:00,72.12,72.14,72.03,72.07,23809.52380952381,44.7622,44.7746,44.7063,44.7311,23809.5238
2008-02-11 15:20:00,72.07,72.12,72.02,72.12,30533.509700176364,44.7311,44.7622,44.7001,44.7622,30533.5097
2008-02-11 15:25:00,72.12,72.14,71.93,72.04,53571.428571428565,44.7622,44.7746,44.6443,44.7125,53571.4286
2008-02-11 15:30:00,72.04,72.1,71.98,72.03,53681.65784832451,44.7125,44.7498,44.6753,44.7063,53681.6578
2008-02-11 15:35:00,72.03,72.09,71.94,71.97,50154.32098765432,44.7063,44.7436,44.6505,44.6691,50154.321
2008-02-11 15:40:00,71.97,71.97,71.84,71.9,37808.64197530864,44.6691,44.6691,44.5884,44.6256,37808.642
2008-02-11 15:45:00,71.9,72.07,71.87,72.0,45745.149911816574,44.6256,44.7311,44.607,44.6877,45745.1499
2008-02-11 15:50:00,72.0,72.1,71.96,72.05,63712.522045855374,44.6877,44.7498,44.6629,44.7187,63712.522
2008-02-11 15:55:00,72.07,72.17,72.06,72.07,56988.53615520282,44.7311,44.7932,44.7249,44.7311,56988.5362
2008-02-12 09:30:00,72.43,72.44,72.2,72.3,37147.266313932974,44.9546,44.9608,44.8118,44.8739,37147.2663
2008-02-12 09:35:00,72.3,72.34,71.96,72.19,50485.00881834215,44.8739,44.8987,44.6629,44.8056,50485.0088
2008-02-12 09:40:00,72.15,72.19,71.9,71.91,23589.06525573192,44.7808,44.8056,44.6256,44.6318,23589.0653
2008-02-12 09:45:00,71.91,71.97,71.89,71.93,69334.2151675485,44.6318,44.6691,44.6194,44.6443,69334.2152
2008-02-12 09:50:00,71.95,71.97,71.81,71.81,30423.28042328042,44.6567,44.6691,44.5698,44.5698,30423.2804
2008-02-12 09:55:00,71.81,71.86,71.68,71.71,22927.68959435626,44.5698,44.6008,44.4891,44.5077,22927.6896
2008-02-12 10:00:00,71.71,72.04,71.69,71.99,36044.97354497354,44.5077,44.7125,44.4953,44.6815,36044.9735
2008-02-12 10:05:00,71.98,72.12,71.93,72.11,15983.245149911814,44.6753,44.7622,44.6443,44.756,15983.2451
2008-02-12 10:10:00,72.11,72.17,72.09,72.13,36044.97354497354,44.756,44.7932,44.7436,44.7684,36044.9735
2008-02-12 10:15:00,72.17,72.29,72.17,72.19,35824.514991181655,44.7932,44.8677,44.7932,44.8056,35824.515
2008-02-12 10:20:00,72.19,72.24,72.1,72.12,16975.308641975305,44.8056,44.8367,44.7498,44.7622,16975.3086
2008-02-12 10:25:00,72.11,72.13,72.05,72.09,13447.971781305114,44.756,44.7684,44.7187,44.7436,13447.9718
2008-02-12 10:30:00,72.11,72.2,72.09,72.15,33179.01234567901,44.756,44.8118,44.7436,44.7808,33179.0123
2008-02-12 10:35:00,72.16,72.19,72.14,72.15,17305.996472663137,44.787,44.8056,44.7746,44.7808,17305.9965
2008-02-12 10:40:00,72.15,72.19,72.1,72.15,21715.16754850088,44.7808,44.8056,44.7498,44.7808,21715.1675
2008-02-12 10:45:00,72.15,72.19,72.1,72.12,37808.64197530864,44.7808,44.8056,44.7498,44.7622,37808.642
2008-02-12 10:50:00,72.12,72.15,72.09,72.12,31746.031746031746,44.7622,44.7808,44.7436,44.7622,31746.0317
2008-02-12 10:55:00,72.14,72.16,72.09,72.12,29761.90476190476,44.7746,44.787,44.7436,44.7622,29761.9048
2008-02-12 11:00:00,72.12,72.15,72.12,72.15,22376.54320987654,44.7622,44.7808,44.7622,44.7808,22376.5432
2008-02-12 11:05:00,72.15,72.15,72.06,72.09,26565.2557319224,44.7808,44.7808,44.7249,44.7436,26565.2557
2008-02-12 11:10:00,72.09,72.12,72.03,72.1,21604.938271604937,44.7436,44.7622,44.7063,44.7498,21604.9383
2008-02-12 11:15:00,72.1,72.14,72.08,72.14,21825.396825396823,44.7498,44.7746,44.7374,44.7746,21825.3968
2008-02-12 11:20:00,72.13,72.19,72.1,72.15,26344.79717813051,44.7684,44.8056,44.7498,44.7808,26344.7972
2008-02-12 11:25:00,72.12,72.19,72.12,72.19,7826.278659611992,44.7622,44.8056,44.7622,44.8056,7826.2787
2008-02-12 11:30:00,72.21,72.36,72.18,72.34,21053.79188712522,44.818,44.9111,44.7994,44.8987,21053.7919
2008-02-12 11:35:00,72.36,72.42,72.34,72.4,13778.659611992944,44.9111,44.9484,44.8987,44.936,13778.6596
2008-02-12 11:40:00,72.4,72.49,72.39,72.47,20392.416225749555,44.936,44.9918,44.9298,44.9794,20392.4162
2008-02-12 11:45:00,72.49,72.65,72.48,72.65,30092.592592592588,44.9918,45.0911,44.9856,45.0911,30092.5926
2008-02-12 11:50:00,72.65,72.66,72.49,72.49,19290.123456790123,45.0911,45.0973,44.9918,44.9918,19290.1235
2008-02-12 11:55:00,72.49,72.49,72.38,72.39,29761.90476190476,44.9918,44.9918,44.9235,44.9298,29761.9048
2008-02-12 12:00:00,72.38,72.4,72.37,72.39,13668.430335097,44.9235,44.936,44.9173,44.9298,13668.4303
2008-02-12 12:05:00,72.39,72.4,72.34,72.39,15432.098765432096,44.9298,44.936,44.8987,44.9298,15432.0988
2008-02-12 12:10:00,72.39,72.45,72.36,72.45,18187.830687830687,44.9298,44.967,44.9111,44.967,18187.8307
2008-02-12 12:15:00,72.47,72.47,72.37,72.39,16975.308641975305,44.9794,44.9794,44.9173,44.9298,16975.3086
2008-02-12 12:20:00,72.38,72.38,72.25,72.25,14109.347442680775,44.9235,44.9235,44.8429,44.8429,14109.3474
2008-02-12 12:25:00,72.25,72.27,72.07,72.08,16754.85008818342,44.8429,44.8553,44.7311,44.7374,16754.8501
2008-02-12 12:30:00,72.11,72.18,72.03,72.16,22156.08465608465,44.756,44.7994,44.7063,44.787,22156.0847
2008-02-12 12:35:00,72.18,72.26,72.16,72.24,7826.278659611992,44.7994,44.8491,44.787,44.8367,7826.2787
2008-02-12 12:40:00,72.24,72.28,72.17,72.21,19179.894179894178,44.8367,44.8615,44.7932,44.818,19179.8942
2008-02-12 12:45:00,72.21,72.33,72.21,72.23,19841.26984126984,44.818,44.8925,44.818,44.8304,19841.2698
2008-02-12 12:50:00,72.26,72.32,72.26,72.29,6613.756613756613,44.8491,44.8863,44.8491,44.8677,6613.7566
2008-02-12 12:55:00,72.3,72.38,72.29,72.3,16313.932980599646,44.8739,44.9235,44.8677,44.8739,16313.933
2008-02-12 13:00:00,72.31,72.32,72.24,72.29,14991.181657848325,44.8801,44.8863,44.8367,44.8677,14991.1817
2008-02-12 13:05:00,72.32,72.43,72.32,72.41,20061.728395061727,44.8863,44.9546,44.8863,44.9422,20061.7284
2008-02-12 13:10:00,72.39,72.43,72.34,72.43,9259.259259259255,44.9298,44.9546,44.8987,44.9546,9259.2593
2008-02-12 13:15:00,72.44,72.51,72.42,72.45,21384.47971781305,44.9608,45.0042,44.9484,44.967,21384.4797
2008-02-12 13:20:00,72.47,72.51,72.47,72.49,38580.246913580246,44.9794,45.0042,44.9794,44.9918,38580.2469
2008-02-12 13:25:00,72.49,72.58,72.48,72.57,24029.982363315696,44.9918,45.0477,44.9856,45.0415,24029.9824
2008-02-12 13:30:00,72.58,72.69,72.57,72.68,11574.074074074071,45.0477,45.116,45.0415,45.1097,11574.0741
2008-02-12 13:35:00,72.68,72.71,72.63,72.64,14109.347442680775,45.1097,45.1284,45.0787,45.0849,14109.3474
2008-02-12 13:40:00,72.62,72.69,72.62,72.67,6723.985890652557,45.0725,45.116,45.0725,45.1035,6723.9859
2008-02-12 13:45:00,72.66,72.66,72.57,72.59,8267.195767195766,45.0973,45.0973,45.0415,45.0539,8267.1958
2008-02-12 13:50:00,72.58,72.64,72.53,72.54,34942.6807760141,45.0477,45.0849,45.0166,45.0229,34942.6808
2008-02-12 13:55:00,72.54,72.56,72.49,72.52,9589.947089947089,45.0229,45.0353,44.9918,45.0104,9589.9471
2008-02-12 14:00:00,72.51,72.52,72.49,72.51,8487.654320987653,45.0042,45.0104,44.9918,45.0042,8487.6543
2008-02-12 14:05:00,72.52,72.52,72.49,72.49,13447.971781305114,45.0104,45.0104,44.9918,44.9918,13447.9718
2008-02-12 14:10:00,72.5,72.54,72.49,72.49,14880.95238095238,44.998,45.0229,44.9918,44.9918,14880.9524
2008-02-12 14:15:00,72.49,72.49,72.31,72.34,19290.123456790123,44.9918,44.9918,44.8801,44.8987,19290.1235
2008-02-12 14:20:00,72.3,72.35,72.27,72.28,18077.60141093474,44.8739,44.9049,44.8553,44.8615,18077.6014
2008-02-12 14:25:00,72.29,72.31,72.23,72.26,15983.245149911814,44.8677,44.8801,44.8304,44.8491,15983.2451
2008-02-12 14:30:00,72.25,72.29,72.16,72.16,16424.162257495587,44.8429,44.8677,44.787,44.787,16424.1623
2008-02-12 14:35:00,72.18,72.29,72.14,72.27,14550.264550264548,44.7994,44.8677,44.7746,44.8553,14550.2646
2008-02-12 14:40:00,72.27,72.29,72.18,72.26,19510.58201058201,44.8553,44.8677,44.7994,44.8491,19510.582
2008-02-12 14:45:00,72.27,72.32,72.2,72.31,27336.860670194,44.8553,44.8863,44.8118,44.8801,27336.8607
2008-02-12 14:50:00,72.31,72.35,72.26,72.33,28549.38271604938,44.8801,44.9049,44.8491,44.8925,28549.3827
2008-02-12 14:55:00,72.32,72.39,72.3,72.39,26014.10934744268,44.8863,44.9298,44.8739,44.9298,26014.1093
2008-02-12 15:00:00,72.39,72.4,72.34,72.34,25903.880070546733,44.9298,44.936,44.8987,44.8987,25903.8801
2008-02-12 15:05:00,72.33,72.35,72.2,72.29,28218.69488536155,44.8925,44.9049,44.8118,44.8677,28218.6949
2008-02-12 15:10:00,72.3,72.35,72.26,72.3,25683.421516754846,44.8739,44.9049,44.8491,44.8739,25683.4215
2008-02-12 15:15:00,72.3,72.36,72.26,72.29,32958.55379188712,44.8739,44.9111,44.8491,44.8677,32958.5538
2008-02-12 15:20:00,72.28,72.28,72.05,72.1,28108.465608465605,44.8615,44.8615,44.7187,44.7498,28108.4656
2008-02-12 15:25:00,72.1,72.18,72.0,72.17,47839.5061728395,44.7498,44.7994,44.6877,44.7932,47839.5062
2008-02-12 15:30:00,72.17,72.19,72.01,72.06,36485.89065255732,44.7932,44.8056,44.6939,44.7249,36485.8907
2008-02-12 15:35:00,72.06,72.08,71.9,71.93,42989.41798941798,44.7249,44.7374,44.6256,44.6443,42989.418
2008-02-12 15:40:00,71.93,72.03,71.91,71.92,38910.93474426808,44.6443,44.7063,44.6318,44.638,38910.9347
2008-02-12 15:45:00,71.87,71.98,71.84,71.93,78262.78659611993,44.607,44.6753,44.5884,44.6443,78262.7866
2008-02-12 15:50:00,71.94,72.0,71.89,71.95,63492.06349206349,44.6505,44.6877,44.6194,44.6567,63492.0635
2008-02-12 15:55:00,71.96,72.08,71.91,71.99,166887.12522045855,44.6629,44.7374,44.6318,44.6815,166887.1252
2008-02-13 09:30:00,72.48,72.85,72.48,72.72,30313.05114638448,44.9856,45.2153,44.9856,45.1346,30313.0511
2008-02-13 09:35:00,72.69,72.69,72.48,72.58,40123.456790123455,45.116,45.116,44.9856,45.0477,40123.4568
2008-02-13 09:40:00,72.54,72.58,72.43,72.55,26675.485008818338,45.0229,45.0477,44.9546,45.0291,26675.485
2008-02-13 09:45:00,72.55,72.6,72.49,72.58,38580.246913580246,45.0291,45.0601,44.9918,45.0477,38580.2469
2008-02-13 09:50:00,72.57,72.58,72.44,72.49,22486.772486772483,45.0415,45.0477,44.9608,44.9918,22486.7725
2008-02-13 09:55:00,72.48,72.52,72.44,72.49,14550.264550264548,44.9856,45.0104,44.9608,44.9918,14550.2646
2008-02-13 10:00:00,72.46,72.59,72.44,72.47,27006.17283950617,44.9732,45.0539,44.9608,44.9794,27006.1728
2008-02-13 10:05:00,72.46,72.57,72.44,72.54,30092.592592592588,44.9732,45.0415,44.9608,45.0229,30092.5926
2008-02-13 10:10:00,72.56,72.56,72.44,72.49,28549.38271604938,45.0353,45.0353,44.9608,44.9918,28549.3827
2008-02-13 10:15:00,72.49,72.53,72.37,72.39,35383.59788359788,44.9918,45.0166,44.9173,44.9298,35383.5979
2008-02-13 10:20:00,72.39,72.49,72.36,72.44,27116.402116402114,44.9298,44.9918,44.9111,44.9608,27116.4021
2008-02-13 10:25:00,72.41,72.45,72.35,72.44,20061.728395061727,44.9422,44.967,44.9049,44.9608,20061.7284
2008-02-13 10:30:00,72.42,72.45,72.24,72.34,49162.25749559082,44.9484,44.967,44.8367,44.8987,49162.2575
2008-02-13 10:35:00,72.34,72.48,72.26,72.48,27667.548500881832,44.8987,44.9856,44.8491,44.9856,27667.5485
2008-02-13 10:40:00,72.45,72.49,72.36,72.42,10251.32275132275,44.967,44.9918,44.9111,44.9484,10251.3228
2008-02-13 10:45:00,72.39,72.57,72.39,72.49,16424.162257495587,44.9298,45.0415,44.9298,44.9918,16424.1623
2008-02-13 10:50:00,72.49,72.67,72.49,72.49,35052.91005291005,44.9918,45.1035,44.9918,44.9918,35052.9101
2008-02-13 10:55:00,72.5,72.56,72.44,72.51,43540.5643738977,44.998,45.0353,44.9608,45.0042,43540.5644
2008-02-13 11:00:00,72.5,72.58,72.46,72.54,9149.029982363314,44.998,45.0477,44.9732,45.0229,9149.03
2008-02-13 11:05:00,72.55,72.58,72.51,72.52,12235.449735449734,45.0291,45.0477,45.0042,45.0104,12235.4497
2008-02-13 11:10:00,72.53,72.58,72.42,72.43,31856.261022927687,45.0166,45.0477,44.9484,44.9546,31856.261
2008-02-13 11:15:00,72.43,72.48,72.4,72.43,27667.548500881832,44.9546,44.9856,44.936,44.9546,27667.5485
2008-02-13 11:20:00,72.42,72.49,72.4,72.48,29320.987654320983,44.9484,44.9918,44.936,44.9856,29320.9877
2008-02-13 11:25:00,72.49,72.59,72.42,72.49,38910.93474426808,44.9918,45.0539,44.9484,44.9918,38910.9347
2008-02-13 11:30:00,72.49,72.5,72.44,72.49,8156.966490299823,44.9918,44.998,44.9608,44.9918,8156.9665
2008-02-13 11:35:00,72.48,72.52,72.45,72.5,9369.488536155202,44.9856,45.0104,44.967,44.998,9369.4885
2008-02-13 11:40:00,72.49,72.55,72.49,72.49,9479.717813051146,44.9918,45.0291,44.9918,44.9918,9479.7178
2008-02-13 11:45:00,72.49,72.49,72.43,72.49,5180.776014109347,44.9918,44.9918,44.9546,44.9918,5180.776
2008-02-13 11:50:00,72.47,72.49,72.42,72.47,8377.42504409171,44.9794,44.9918,44.9484,44.9794,8377.425
2008-02-13 11:55:00,72.47,72.55,72.45,72.49,13227.513227513226,44.9794,45.0291,44.967,44.9918,13227.5132
2008-02-13 12:00:00,72.5,72.55,72.44,72.53,15432.098765432096,44.998,45.0291,44.9608,45.0166,15432.0988
2008-02-13 12:05:00,72.54,72.58,72.48,72.56,11463.84479717813,45.0229,45.0477,44.9856,45.0353,11463.8448
2008-02-13 12:10:00,72.57,72.58,72.5,72.57,28328.92416225749,45.0415,45.0477,44.998,45.0415,28328.9242
2008-02-13 12:15:00,72.58,72.58,72.49,72.49,50264.55026455026,45.0477,45.0477,44.9918,44.9918,50264.5503
2008-02-13 12:20:00,72.49,72.58,72.48,72.5,20061.728395061727,44.9918,45.0477,44.9856,44.998,20061.7284
2008-02-13 12:25:00,72.53,72.54,72.48,72.49,10361.552028218694,45.0166,45.0229,44.9856,44.9918,10361.552
2008-02-13 12:30:00,72.5,72.54,72.47,72.54,6613.756613756613,44.998,45.0229,44.9794,45.0229,6613.7566
2008-02-13 12:35:00,72.53,72.54,72.43,72.43,11574.074074074071,45.0166,45.0229,44.9546,44.9546,11574.0741
2008-02-13 12:40:00,72.41,72.43,72.38,72.43,10361.552028218694,44.9422,44.9546,44.9235,44.9546,10361.552
2008-02-13 12:45:00,72.42,72.5,72.42,72.49,11463.84479717813,44.9484,44.998,44.9484,44.9918,11463.8448
2008-02-13 12:50:00,72.47,72.5,72.44,72.49,10582.01058201058,44.9794,44.998,44.9608,44.9918,10582.0106
2008-02-13 12:55:00,72.48,72.49,72.44,72.49,9700.176366843032,44.9856,44.9918,44.9608,44.9918,9700.1764
2008-02-13 13:00:00,72.5,72.58,72.44,72.54,20723.104056437387,44.998,45.0477,44.9608,45.0229,20723.1041
2008-02-13 13:05:00,72.56,72.59,72.52,72.58,27557.319223985887,45.0353,45.0539,45.0104,45.0477,27557.3192
2008-02-13 13:10:00,72.57,72.59,72.49,72.52,27336.860670194,45.0415,45.0539,44.9918,45.0104,27336.8607
2008-02-13 13:15:00,72.52,72.56,72.49,72.49,17967.3721340388,45.0104,45.0353,44.9918,44.9918,17967.3721
2008-02-13 13:20:00,72.49,72.58,72.46,72.52,16754.85008818342,44.9918,45.0477,44.9732,45.0104,16754.8501
2008-02-13 13:25:00,72.51,72.56,72.5,72.52,10802.469135802468,45.0042,45.0353,44.998,45.0104,10802.4691
2008-02-13 13:30:00,72.52,72.54,72.5,72.54,3417.10758377425,45.0104,45.0229,44.998,45.0229,3417.1076
2008-02-13 13:35:00,72.54,72.58,72.53,72.55,7385.361552028218,45.0229,45.0477,45.0166,45.0291,7385.3616
2008-02-13 13:40:00,72.54,72.56,72.47,72.49,27116.402116402114,45.0229,45.0353,44.9794,44.9918,27116.4021
2008-02-13 13:45:00,72.49,72.53,72.45,72.5,16424.162257495587,44.9918,45.0166,44.967,44.998,16424.1623
2008-02-13 13:50:00,72.49,72.52,72.44,72.48,13007.05467372134,44.9918,45.0104,44.9608,44.9856,13007.0547
2008-02-13 13:55:00,72.47,72.49,72.44,72.45,16534.391534391532,44.9794,44.9918,44.9608,44.967,16534.3915
2008-02-13 14:00:00,72.44,72.49,72.39,72.46,14440.035273368603,44.9608,44.9918,44.9298,44.9732,14440.0353
2008-02-13 14:05:00,72.48,72.52,72.42,72.42,10251.32275132275,44.9856,45.0104,44.9484,44.9484,10251.3228
2008-02-13 14:10:00,72.42,72.42,72.35,72.35,15211.64021164021,44.9484,44.9484,44.9049,44.9049,15211.6402
2008-02-13 14:15:00,72.35,72.51,72.35,72.5,16093.474426807756,44.9049,45.0042,44.9049,44.998,16093.4744
2008-02-13 14:20:00,72.5,72.55,72.44,72.5,22045.85537918871,44.998,45.0291,44.9608,44.998,22045.8554
2008-02-13 14:25:00,72.5,72.51,72.4,72.47,14440.035273368603,44.998,45.0042,44.936,44.9794,14440.0353
2008-02-13 14:30:00,72.47,72.56,72.44,72.54,39131.39329805997,44.9794,45.0353,44.9608,45.0229,39131.3933
2008-02-13 14:35:00,72.53,72.58,72.52,72.55,19951.499118165782,45.0166,45.0477,45.0104,45.0291,19951.4991
2008-02-13 14:40:00,72.57,72.66,72.56,72.59,21053.79188712522,45.0415,45.0973,45.0353,45.0539,21053.7919
2008-02-13 14:45:00,72.62,72.66,72.51,72.56,53571.428571428565,45.0725,45.0973,45.0042,45.0353,53571.4286
2008-02-13 14:50:00,72.56,72.62,72.52,72.62,13227.513227513226,45.0353,45.0725,45.0104,45.0725,13227.5132
2008-02-13 14:55:00,72.63,72.7,72.62,72.68,13778.659611992944,45.0787,45.1222,45.0725,45.1097,13778.6596
2008-02-13 15:00:00,72.68,72.68,72.59,72.62,41005.291005291,45.1097,45.1097,45.0539,45.0725,41005.291
2008-02-13 15:05:00,72.63,72.65,72.55,72.59,18408.289241622573,45.0787,45.0911,45.0291,45.0539,18408.2892
2008-02-13 15:10:00,72.59,72.64,72.49,72.5,32517.636684303347,45.0539,45.0849,44.9918,44.998,32517.6367
2008-02-13 15:15:00,72.51,72.59,72.49,72.57,34722.22222222222,45.0042,45.0539,44.9918,45.0415,34722.2222
2008-02-13 15:20:00,72.58,72.75,72.57,72.75,19069.66490299824,45.0477,45.1532,45.0415,45.1532,19069.6649
2008-02-13 15:25:00,72.74,72.78,72.64,72.67,24470.89947089947,45.147,45.1718,45.0849,45.1035,24470.8995
2008-02-13 15:30:00,72.67,72.67,72.55,72.55,69775.13227513227,45.1035,45.1035,45.0291,45.0291,69775.1323
2008-02-13 15:35:00,72.58,72.77,72.56,72.75,42989.41798941798,45.0477,45.1656,45.0353,45.1532,42989.418
2008-02-13 15:40:00,72.77,72.78,72.7,72.74,33619.92945326278,45.1656,45.1718,45.1222,45.147,33619.9295
2008-02-13 15:45:00,72.73,72.79,72.71,72.71,22817.460317460314,45.1408,45.178,45.1284,45.1284,22817.4603
2008-02-13 15:50:00,72.72,72.74,72.65,72.7,22045.85537918871,45.1346,45.147,45.0911,45.1222,22045.8554
2008-02-13 15:55:00,72.72,72.74,72.64,72.64,27226.631393298056,45.1346,45.147,45.0849,45.0849,27226.6314
2008-02-14 09:30:00,72.88,73.19,72.59,73.14,37037.03703703703,45.2339,45.4263,45.0539,45.3953,37037.037
2008-02-14 09:35:00,73.16,73.17,72.76,72.81,30753.96825396825,45.4077,45.4139,45.1594,45.1904,30753.9683
2008-02-14 09:40:00,72.78,72.82,72.55,72.57,16093.474426807756,45.1718,45.1966,45.0291,45.0415,16093.4744
2008-02-14 09:45:00,72.57,72.6,72.49,72.54,13007.05467372134,45.0415,45.0601,44.9918,45.0229,13007.0547
2008-02-14 09:50:00,72.56,72.59,72.51,72.55,10692.239858906523,45.0353,45.0539,45.0042,45.0291,10692.2399
2008-02-14 09:55:00,72.55,72.68,72.55,72.61,17195.767195767196,45.0291,45.1097,45.0291,45.0663,17195.7672
2008-02-14 10:00:00,72.66,72.76,72.54,72.7,23699.294532627864,45.0973,45.1594,45.0229,45.1222,23699.2945
2008-02-14 10:05:00,72.68,72.68,72.53,72.59,14440.035273368603,45.1097,45.1097,45.0166,45.0539,14440.0353
2008-02-14 10:10:00,72.56,72.63,72.52,72.63,15652.557319223984,45.0353,45.0787,45.0104,45.0787,15652.5573
2008-02-14 10:15:00,72.63,72.72,72.61,72.72,13558.201058201055,45.0787,45.1346,45.0663,45.1346,13558.2011
2008-02-14 10:20:00,72.73,72.87,72.73,72.76,27447.089947089946,45.1408,45.2277,45.1408,45.1594,27447.0899
2008-02-14 10:25:00,72.77,72.78,72.68,72.72,20723.104056437387,45.1656,45.1718,45.1097,45.1346,20723.1041
2008-02-14 10:30:00,72.75,72.76,72.68,72.71,27888.00705467372,45.1532,45.1594,45.1097,45.1284,27888.0071
2008-02-14 10:35:00,72.68,72.72,72.58,72.6,20833.33333333333,45.1097,45.1346,45.0477,45.0601,20833.3333
2008-02-14 10:40:00,72.58,72.66,72.58,72.64,9149.029982363314,45.0477,45.0973,45.0477,45.0849,9149.03
2008-02-14 10:45:00,72.62,72.68,72.58,72.59,20833.33333333333,45.0725,45.1097,45.0477,45.0539,20833.3333
2008-02-14 10:50:00,72.58,72.59,72.5,72.5,28439.15343915344,45.0477,45.0539,44.998,44.998,28439.1534
2008-02-14 10:55:00,72.51,72.54,72.48,72.49,22486.772486772483,45.0042,45.0229,44.9856,44.9918,22486.7725
2008-02-14 11:00:00,72.49,72.59,72.46,72.58,24691.358024691355,44.9918,45.0539,44.9732,45.0477,24691.358
2008-02-14 11:05:00,72.59,72.61,72.49,72.5,24360.670194003524,45.0539,45.0663,44.9918,44.998,24360.6702
2008-02-14 11:10:00,72.49,72.5,72.31,72.35,38029.10052910053,44.9918,44.998,44.8801,44.9049,38029.1005
2008-02-14 11:15:00,72.36,72.39,72.33,72.38,20723.104056437387,44.9111,44.9298,44.8925,44.9235,20723.1041
2008-02-14 11:20:00,72.38,72.44,72.31,72.31,10582.01058201058,44.9235,44.9608,44.8801,44.8801,10582.0106
2008-02-14 11:25:00,72.3,72.43,72.29,72.39,7054.673721340388,44.8739,44.9546,44.8677,44.9298,7054.6737
2008-02-14 11:30:00,72.43,72.44,72.33,72.44,9589.947089947089,44.9546,44.9608,44.8925,44.9608,9589.9471
2008-02-14 11:35:00,72.44,72.48,72.4,72.44,13668.430335097,44.9608,44.9856,44.936,44.9608,13668.4303
2008-02-14 11:40:00,72.44,72.47,72.33,72.33,14660.493827160491,44.9608,44.9794,44.8925,44.8925,14660.4938
2008-02-14 11:45:00,72.3,72.39,72.29,72.35,10912.698412698412,44.8739,44.9298,44.8677,44.9049,10912.6984
2008-02-14 11:50:00,72.39,72.47,72.34,72.36,8156.966490299823,44.9298,44.9794,44.8987,44.9111,8156.9665
2008-02-14 11:55:00,72.37,72.41,72.34,72.37,6613.756613756613,44.9173,44.9422,44.8987,44.9173,6613.7566
2008-02-14 12:00:00,72.36,72.36,72.21,72.29,14550.264550264548,44.9111,44.9111,44.818,44.8677,14550.2646
2008-02-14 12:05:00,72.29,72.5,72.29,72.48,9259.259259259255,44.8677,44.998,44.8677,44.9856,9259.2593
2008-02-14 12:10:00,72.49,72.57,72.49,72.51,18518.518518518515,44.9918,45.0415,44.9918,45.0042,18518.5185
2008-02-14 12:15:00,72.52,72.57,72.48,72.51,7826.278659611992,45.0104,45.0415,44.9856,45.0042,7826.2787
2008-02-14 12:20:00,72.52,72.54,72.48,72.52,7605.820105820105,45.0104,45.0229,44.9856,45.0104,7605.8201
2008-02-14 12:25:00,72.55,72.58,72.49,72.56,11353.615520282186,45.0291,45.0477,44.9918,45.0353,11353.6155
2008-02-14 12:30:00,72.56,72.58,72.53,72.58,5070.546737213404,45.0353,45.0477,45.0166,45.0477,5070.5467
2008-02-14 12:35:00,72.55,72.58,72.5,72.5,9920.63492063492,45.0291,45.0477,44.998,44.998,9920.6349
2008-02-14 12:40:00,72.49,72.49,72.45,72.47,9700.176366843032,44.9918,44.9918,44.967,44.9794,9700.1764
2008-02-14 12:45:00,72.48,72.55,72.48,72.51,7385.361552028218,44.9856,45.0291,44.9856,45.0042,7385.3616
2008-02-14 12:50:00,72.51,72.6,72.49,72.59,8156.966490299823,45.0042,45.0601,44.9918,45.0539,8156.9665
2008-02-14 12:55:00,72.58,72.6,72.36,72.36,22045.85537918871,45.0477,45.0601,44.9111,44.9111,22045.8554
2008-02-14 13:00:00,72.35,72.43,72.34,72.42,9369.488536155202,44.9049,44.9546,44.8987,44.9484,9369.4885
2008-02-14 13:05:00,72.4,72.4,72.29,72.29,19400.352733686064,44.936,44.936,44.8677,44.8677,19400.3527
2008-02-14 13:10:00,72.29,72.31,72.19,72.19,11794.53262786596,44.8677,44.8801,44.8056,44.8056,11794.5326
2008-02-14 13:15:00,72.18,72.19,72.14,72.19,8708.112874779541,44.7994,44.8056,44.7746,44.8056,8708.1129
2008-02-14 13:20:00,72.16,72.31,72.15,72.28,13447.971781305114,44.787,44.8801,44.7808,44.8615,13447.9718
2008-02-14 13:25:00,72.26,72.43,72.25,72.43,19731.040564373896,44.8491,44.9546,44.8429,44.9546,19731.0406
2008-02-14 13:30:00,72.44,72.48,72.41,72.41,16093.474426807756,44.9608,44.9856,44.9422,44.9422,16093.4744
2008-02-14 13:35:00,72.45,72.49,72.36,72.49,12125.220458553791,44.967,44.9918,44.9111,44.9918,12125.2205
2008-02-14 13:40:00,72.46,72.49,72.38,72.45,19951.499118165782,44.9732,44.9918,44.9235,44.967,19951.4991
2008-02-14 13:45:00,72.44,72.49,72.44,72.46,7054.673721340388,44.9608,44.9918,44.9608,44.9732,7054.6737
2008-02-14 13:50:00,72.46,72.5,72.39,72.39,20061.728395061727,44.9732,44.998,44.9298,44.9298,20061.7284
2008-02-14 13:55:00,72.42,72.57,72.42,72.57,12235.449735449734,44.9484,45.0415,44.9484,45.0415,12235.4497
2008-02-14 14:00:00,72.56,72.58,72.53,72.54,20061.728395061727,45.0353,45.0477,45.0166,45.0229,20061.7284
2008-02-14 14:05:00,72.54,72.55,72.53,72.53,17526.455026455023,45.0229,45.0291,45.0166,45.0166,17526.455
2008-02-14 14:10:00,72.53,72.58,72.5,72.58,23037.9188712522,45.0166,45.0477,44.998,45.0477,23037.9189
2008-02-14 14:15:00,72.58,72.59,72.53,72.58,52248.677248677246,45.0477,45.0539,45.0166,45.0477,52248.6772
2008-02-14 14:20:00,72.58,72.61,72.53,72.58,22376.54320987654,45.0477,45.0663,45.0166,45.0477,22376.5432
2008-02-14 14:25:00,72.58,72.59,72.49,72.54,51146.38447971781,45.0477,45.0539,44.9918,45.0229,51146.3845
2008-02-14 14:30:00,72.53,72.56,72.49,72.56,11904.761904761905,45.0166,45.0353,44.9918,45.0353,11904.7619
2008-02-14 14:35:00,72.57,72.59,72.49,72.56,20392.416225749555,45.0415,45.0539,44.9918,45.0353,20392.4162
2008-02-14 14:40:00,72.55,72.6,72.49,72.52,37477.95414462081,45.0291,45.0601,44.9918,45.0104,37477.9541
2008-02-14 14:45:00,72.51,72.54,72.38,72.46,57539.68253968253,45.0042,45.0229,44.9235,44.9732,57539.6825
2008-02-14 14:50:00,72.46,72.55,72.46,72.51,23037.9188712522,44.9732,45.0291,44.9732,45.0042,23037.9189
2008-02-14 14:55:00,72.49,72.6,72.49,72.6,24360.670194003524,44.9918,45.0601,44.9918,45.0601,24360.6702
2008-02-14 15:00:00,72.61,72.61,72.53,72.53,30092.592592592588,45.0663,45.0663,45.0166,45.0166,30092.5926
2008-02-14 15:05:00,72.52,72.62,72.49,72.6,29651.67548500881,45.0104,45.0725,44.9918,45.0601,29651.6755
2008-02-14 15:10:00,72.59,72.68,72.58,72.68,30092.592592592588,45.0539,45.1097,45.0477,45.1097,30092.5926
2008-02-14 15:15:00,72.7,72.71,72.59,72.65,24581.12874779541,45.1222,45.1284,45.0539,45.0911,24581.1287
2008-02-14 15:20:00,72.66,72.66,72.58,72.59,20502.6455026455,45.0973,45.0973,45.0477,45.0539,20502.6455
2008-02-14 15:25:00,72.6,72.63,72.58,72.63,11904.761904761905,45.0601,45.0787,45.0477,45.0787,11904.7619
2008-02-14 15:30:00,72.61,72.66,72.59,72.62,18849.206349206343,45.0663,45.0973,45.0539,45.0725,18849.2063
2008-02-14 15:35:00,72.62,72.65,72.58,72.63,21384.47971781305,45.0725,45.0911,45.0477,45.0787,21384.4797
2008-02-14 15:40:00,72.61,72.61,72.56,72.61,33179.01234567901,45.0663,45.0663,45.0353,45.0663,33179.0123
2008-02-14 15:45:00,72.59,72.69,72.58,72.69,26455.02645502645,45.0539,45.116,45.0477,45.116,26455.0265
2008-02-14 15:50:00,72.68,72.69,72.4,72.43,40123.456790123455,45.1097,45.116,44.936,44.9546,40123.4568
2008-02-14 15:55:00,72.43,72.46,72.32,72.39,62720.45855379188,44.9546,44.9732,44.8863,44.9298,62720.4586
2008-02-15 09:30:00,72.22,72.87,71.82,72.0,234567.90123456783,44.8242,45.2277,44.576,44.6877,234567.9012
2008-02-15 09:35:00,72.0,72.18,71.67,71.86,19841.26984126984,44.6877,44.7994,44.4829,44.6008,19841.2698
2008-02-15 09:40:00,71.88,72.22,71.88,72.21,41115.52028218695,44.6132,44.8242,44.6132,44.818,41115.5203
2008-02-15 09:45:00,72.2,72.3,72.2,72.26,32627.86596119929,44.8118,44.8739,44.8118,44.8491,32627.866
2008-02-15 09:50:00,72.23,72.26,71.85,71.86,20282.18694885361,44.8304,44.8491,44.5946,44.6008,20282.1869
2008-02-15 09:55:00,71.85,72.01,71.81,71.94,23037.9188712522,44.5946,44.6939,44.5698,44.6505,23037.9189
2008-02-15 10:00:00,71.91,72.18,71.91,72.12,35383.59788359788,44.6318,44.7994,44.6318,44.7622,35383.5979
2008-02-15 10:05:00,72.12,72.12,71.9,71.9,28659.611992945323,44.7622,44.7622,44.6256,44.6256,28659.612
2008-02-15 10:10:00,71.9,72.13,71.9,72.06,23148.148148148142,44.6256,44.7684,44.6256,44.7249,23148.1481
2008-02-15 10:15:00,72.1,72.18,72.04,72.14,16093.474426807756,44.7498,44.7994,44.7125,44.7746,16093.4744
2008-02-15 10:20:00,72.14,72.17,72.03,72.04,9369.488536155202,44.7746,44.7932,44.7063,44.7125,9369.4885
2008-02-15 10:25:00,72.08,72.31,72.08,72.26,26344.79717813051,44.7374,44.8801,44.7374,44.8491,26344.7972
2008-02-15 10:30:00,72.25,72.39,72.23,72.35,27667.548500881832,44.8429,44.9298,44.8304,44.9049,27667.5485
2008-02-15 10:35:00,72.35,72.39,72.3,72.3,21164.02116402116,44.9049,44.9298,44.8739,44.8739,21164.0212
2008-02-15 10:40:00,72.3,72.31,72.16,72.16,14219.576719576718,44.8739,44.8801,44.787,44.787,14219.5767
2008-02-15 10:45:00,72.16,72.25,72.16,72.23,19841.26984126984,44.787,44.8429,44.787,44.8304,19841.2698
2008-02-15 10:50:00,72.24,72.24,72.11,72.14,15873.015873015873,44.8367,44.8367,44.756,44.7746,15873.0159
2008-02-15 10:55:00,72.16,72.21,72.03,72.03,34391.53439153439,44.787,44.818,44.7063,44.7063,34391.5344
2008-02-15 11:00:00,72.03,72.05,71.97,71.98,11243.38624338624,44.7063,44.7187,44.6691,44.6753,11243.3862
2008-02-15 11:05:00,71.96,72.0,71.9,71.93,9259.259259259255,44.6629,44.6877,44.6256,44.6443,9259.2593
2008-02-15 11:10:00,71.91,71.99,71.9,71.96,16534.391534391532,44.6318,44.6815,44.6256,44.6629,16534.3915
2008-02-15 11:15:00,71.94,71.98,71.93,71.94,12566.137566137564,44.6505,44.6753,44.6443,44.6505,12566.1376
2008-02-15 11:20:00,71.94,72.02,71.9,71.99,23368.60670194004,44.6505,44.7001,44.6256,44.6815,23368.6067
2008-02-15 11:25:00,71.99,72.1,71.99,72.1,11574.074074074071,44.6815,44.7498,44.6815,44.7498,11574.0741
2008-02-15 11:30:00,72.1,72.14,72.09,72.12,18298.059964726628,44.7498,44.7746,44.7436,44.7622,18298.06
2008-02-15 11:35:00,72.13,72.23,72.12,72.14,17857.142857142855,44.7684,44.8304,44.7622,44.7746,17857.1429
2008-02-15 11:40:00,72.16,72.22,72.11,72.19,11463.84479717813,44.787,44.8242,44.756,44.8056,11463.8448
2008-02-15 11:45:00,72.19,72.28,72.19,72.24,18849.206349206343,44.8056,44.8615,44.8056,44.8367,18849.2063
2008-02-15 11:50:00,72.24,72.38,72.24,72.35,15983.245149911814,44.8367,44.9235,44.8367,44.9049,15983.2451
2008-02-15 11:55:00,72.32,72.36,72.31,72.35,6062.610229276896,44.8863,44.9111,44.8801,44.9049,6062.6102
2008-02-15 12:00:00,72.33,72.54,72.33,72.42,12786.596119929452,44.8925,45.0229,44.8925,44.9484,12786.5961
2008-02-15 12:05:00,72.41,72.5,72.35,72.47,14329.805996472662,44.9422,44.998,44.9049,44.9794,14329.806
2008-02-15 12:10:00,72.47,72.54,72.47,72.5,23478.835978835978,44.9794,45.0229,44.9794,44.998,23478.836
2008-02-15 12:15:00,72.5,72.64,72.5,72.62,15542.32804232804,44.998,45.0849,44.998,45.0725,15542.328
2008-02-15 12:20:00,72.59,72.69,72.52,72.53,19841.26984126984,45.0539,45.116,45.0104,45.0166,19841.2698
2008-02-15 12:25:00,72.53,72.54,72.41,72.41,13778.659611992944,45.0166,45.0229,44.9422,44.9422,13778.6596
2008-02-15 12:30:00,72.41,72.43,72.36,72.39,15321.869488536153,44.9422,44.9546,44.9111,44.9298,15321.8695
2008-02-15 12:35:00,72.4,72.44,72.38,72.42,13447.971781305114,44.936,44.9608,44.9235,44.9484,13447.9718
2008-02-15 12:40:00,72.42,72.46,72.38,72.38,11353.615520282186,44.9484,44.9732,44.9235,44.9235,11353.6155
2008-02-15 12:45:00,72.39,72.47,72.39,72.44,8046.737213403879,44.9298,44.9794,44.9298,44.9608,8046.7372
2008-02-15 12:50:00,72.44,72.49,72.42,72.47,10802.469135802468,44.9608,44.9918,44.9484,44.9794,10802.4691
2008-02-15 12:55:00,72.47,72.57,72.47,72.54,8928.571428571428,44.9794,45.0415,44.9794,45.0229,8928.5714
2008-02-15 13:00:00,72.59,72.6,72.49,72.5,6613.756613756613,45.0539,45.0601,44.9918,44.998,6613.7566
2008-02-15 13:05:00,72.49,72.49,72.39,72.39,10361.552028218694,44.9918,44.9918,44.9298,44.9298,10361.552
2008-02-15 13:10:00,72.4,72.52,72.39,72.49,9479.717813051146,44.936,45.0104,44.9298,44.9918,9479.7178
2008-02-15 13:15:00,72.49,72.6,72.49,72.57,6944.444444444443,44.9918,45.0601,44.9918,45.0415,6944.4444
2008-02-15 13:20:00,72.58,72.65,72.56,72.63,10692.239858906523,45.0477,45.0911,45.0353,45.0787,10692.2399
2008-02-15 13:25:00,72.64,72.66,72.52,72.58,29210.75837742504,45.0849,45.0973,45.0104,45.0477,29210.7584
2008-02-15 13:30:00,72.58,72.59,72.57,72.59,14219.576719576718,45.0477,45.0539,45.0415,45.0539,14219.5767
2008-02-15 13:35:00,72.59,72.6,72.54,72.58,12896.825396825396,45.0539,45.0601,45.0229,45.0477,12896.8254
2008-02-15 13:40:00,72.57,72.66,72.55,72.66,12676.366843033507,45.0415,45.0973,45.0291,45.0973,12676.3668
2008-02-15 13:45:00,72.67,72.68,72.62,72.66,16424.162257495587,45.1035,45.1097,45.0725,45.0973,16424.1623
2008-02-15 13:50:00,72.68,72.78,72.67,72.69,30864.197530864192,45.1097,45.1718,45.1035,45.116,30864.1975
2008-02-15 13:55:00,72.68,72.72,72.65,72.72,8267.195767195766,45.1097,45.1346,45.0911,45.1346,8267.1958
2008-02-15 14:00:00,72.73,72.78,72.68,72.68,12125.220458553791,45.1408,45.1718,45.1097,45.1097,12125.2205
2008-02-15 14:05:00,72.68,72.68,72.59,72.62,11353.615520282186,45.1097,45.1097,45.0539,45.0725,11353.6155
2008-02-15 14:10:00,72.64,72.65,72.55,72.57,15652.557319223984,45.0849,45.0911,45.0291,45.0415,15652.5573
2008-02-15 14:15:00,72.58,72.59,72.4,72.47,26895.943562610228,45.0477,45.0539,44.936,44.9794,26895.9436
2008-02-15 14:20:00,72.47,72.54,72.47,72.54,22927.68959435626,44.9794,45.0229,44.9794,45.0229,22927.6896
2008-02-15 14:25:00,72.55,72.58,72.51,72.58,6834.2151675485,45.0291,45.0477,45.0042,45.0477,6834.2152
2008-02-15 14:30:00,72.58,72.66,72.57,72.58,12566.137566137564,45.0477,45.0973,45.0415,45.0477,12566.1376
2008-02-15 14:35:00,72.6,72.6,72.46,72.49,21384.47971781305,45.0601,45.0601,44.9732,44.9918,21384.4797
2008-02-15 14:40:00,72.49,72.56,72.49,72.55,24581.12874779541,44.9918,45.0353,44.9918,45.0291,24581.1287
2008-02-15 14:45:00,72.53,72.58,72.39,72.43,23148.148148148142,45.0166,45.0477,44.9298,44.9546,23148.1481
2008-02-15 14:50:00,72.43,72.54,72.39,72.54,22707.231040564373,44.9546,45.0229,44.9298,45.0229,22707.231
2008-02-15 14:55:00,72.53,72.54,72.43,72.43,5731.922398589065,45.0166,45.0229,44.9546,44.9546,5731.9224
2008-02-15 15:00:00,72.43,72.49,72.4,72.49,21384.47971781305,44.9546,44.9918,44.936,44.9918,21384.4797
2008-02-15 15:05:00,72.48,72.57,72.44,72.49,19290.123456790123,44.9856,45.0415,44.9608,44.9918,19290.1235
2008-02-15 15:10:00,72.51,72.63,72.48,72.58,23589.06525573192,45.0042,45.0787,44.9856,45.0477,23589.0653
2008-02-15 15:15:00,72.6,72.66,72.54,72.54,11684.303350970016,45.0601,45.0973,45.0229,45.0229,11684.3034
2008-02-15 15:20:00,72.54,72.54,72.39,72.47,13888.888888888889,45.0229,45.0229,44.9298,44.9794,13888.8889
2008-02-15 15:25:00,72.48,72.51,72.48,72.49,13558.201058201055,44.9856,45.0042,44.9856,44.9918,13558.2011
2008-02-15 15:30:00,72.49,72.58,72.49,72.55,16424.162257495587,44.9918,45.0477,44.9918,45.0291,16424.1623
2008-02-15 15:35:00,72.55,72.59,72.49,72.59,27336.860670194,45.0291,45.0539,44.9918,45.0539,27336.8607
2008-02-15 15:40:00,72.58,72.59,72.51,72.58,23809.52380952381,45.0477,45.0539,45.0042,45.0477,23809.5238
2008-02-15 15:45:00,72.58,72.76,72.58,72.68,29651.67548500881,45.0477,45.1594,45.0477,45.1097,29651.6755
2008-02-15 15:50:00,72.68,72.69,72.49,72.51,32958.55379188712,45.1097,45.116,44.9918,45.0042,32958.5538
2008-02-15 15:55:00,72.51,72.54,72.42,72.43,90608.4656084656,45.0042,45.0229,44.9484,44.9546,90608.4656
2008-02-19 09:30:00,73.19,73.77,73.03,73.71,88844.7971781305,45.4263,45.7863,45.327,45.749,88844.7972
2008-02-19 09:35:00,73.73,73.76,73.48,73.64,38800.70546737213,45.7614,45.7801,45.6063,45.7056,38800.7055
2008-02-19 09:40:00,73.63,73.68,73.51,73.51,16754.85008818342,45.6994,45.7304,45.6249,45.6249,16754.8501
2008-02-19 09:45:00,73.55,73.64,73.5,73.54,7385.361552028218,45.6497,45.7056,45.6187,45.6435,7385.3616
2008-02-19 09:50:00,73.52,73.64,73.49,73.64,10251.32275132275,45.6311,45.7056,45.6125,45.7056,10251.3228
2008-02-19 09:55:00,73.63,73.66,73.5,73.56,12125.220458553791,45.6994,45.718,45.6187,45.6559,12125.2205
2008-02-19 10:00:00,73.53,73.56,73.47,73.5,21825.396825396823,45.6373,45.6559,45.6001,45.6187,21825.3968
2008-02-19 10:05:00,73.5,73.56,73.4,73.49,31305.11463844797,45.6187,45.6559,45.5566,45.6125,31305.1146
2008-02-19 10:10:00,73.48,73.54,73.45,73.48,15983.245149911814,45.6063,45.6435,45.5877,45.6063,15983.2451
2008-02-19 10:15:00,73.48,73.67,73.48,73.61,20612.87477954145,45.6063,45.7242,45.6063,45.687,20612.8748
2008-02-19 10:20:00,73.63,73.64,73.52,73.64,10582.01058201058,45.6994,45.7056,45.6311,45.7056,10582.0106
2008-02-19 10:25:00,73.61,73.62,73.44,73.44,40013.22751322751,45.687,45.6932,45.5815,45.5815,40013.2275
2008-02-19 10:30:00,73.43,73.45,73.29,73.45,30202.821869488533,45.5752,45.5877,45.4884,45.5877,30202.8219
2008-02-19 10:35:00,73.44,73.44,73.27,73.33,21053.79188712522,45.5815,45.5815,45.4759,45.5132,21053.7919
2008-02-19 10:40:00,73.36,73.48,73.33,73.41,23589.06525573192,45.5318,45.6063,45.5132,45.5628,23589.0653
2008-02-19 10:45:00,73.41,73.41,73.27,73.37,7826.278659611992,45.5628,45.5628,45.4759,45.538,7826.2787
2008-02-19 10:50:00,73.35,73.44,73.33,73.37,8267.195767195766,45.5256,45.5815,45.5132,45.538,8267.1958
2008-02-19 10:55:00,73.37,73.45,73.36,73.42,11794.53262786596,45.538,45.5877,45.5318,45.569,11794.5326
2008-02-19 11:00:00,73.44,73.47,73.27,73.27,27336.860670194,45.5815,45.6001,45.4759,45.4759,27336.8607
2008-02-19 11:05:00,73.28,73.37,73.26,73.28,17857.142857142855,45.4821,45.538,45.4697,45.4821,17857.1429
2008-02-19 11:10:00,73.27,73.27,73.07,73.07,28769.841269841265,45.4759,45.4759,45.3518,45.3518,28769.8413
2008-02-19 11:15:00,73.07,73.27,73.04,73.27,15432.098765432096,45.3518,45.4759,45.3332,45.4759,15432.0988
2008-02-19 11:20:00,73.24,73.38,73.19,73.38,17416.225749559082,45.4573,45.5442,45.4263,45.5442,17416.2257
2008-02-19 11:25:00,73.38,73.39,73.36,73.38,33289.241622574955,45.5442,45.5504,45.5318,45.5442,33289.2416
2008-02-19 11:30:00,73.38,73.41,73.28,73.32,30092.592592592588,45.5442,45.5628,45.4821,45.507,30092.5926
2008-02-19 11:35:00,73.31,73.37,73.26,73.26,8487.654320987653,45.5008,45.538,45.4697,45.4697,8487.6543
2008-02-19 11:40:00,73.26,73.27,73.22,73.27,6613.756613756613,45.4697,45.4759,45.4449,45.4759,6613.7566
2008-02-19 11:45:00,73.25,73.25,73.2,73.21,10912.698412698412,45.4635,45.4635,45.4325,45.4387,10912.6984
2008-02-19 11:50:00,73.21,73.26,73.2,73.23,14770.723104056437,45.4387,45.4697,45.4325,45.4511,14770.7231
2008-02-19 11:55:00,73.23,73.26,73.21,73.26,5621.693121693121,45.4511,45.4697,45.4387,45.4697,5621.6931
2008-02-19 12:00:00,73.25,73.3,73.22,73.28,5842.151675485008,45.4635,45.4946,45.4449,45.4821,5842.1517
2008-02-19 12:05:00,73.27,73.32,73.22,73.27,12896.825396825396,45.4759,45.507,45.4449,45.4759,12896.8254
2008-02-19 12:10:00,73.28,73.32,73.13,73.17,27116.402116402114,45.4821,45.507,45.389,45.4139,27116.4021
2008-02-19 12:15:00,73.17,73.3,73.14,73.3,28769.841269841265,45.4139,45.4946,45.3953,45.4946,28769.8413
2008-02-19 12:20:00,73.31,73.35,73.27,73.27,9369.488536155202,45.5008,45.5256,45.4759,45.4759,9369.4885
2008-02-19 12:25:00,73.28,73.28,73.18,73.23,17857.142857142855,45.4821,45.4821,45.4201,45.4511,17857.1429
2008-02-19 12:30:00,73.25,73.26,73.17,73.2,11353.615520282186,45.4635,45.4697,45.4139,45.4325,11353.6155
2008-02-19 12:35:00,73.2,73.21,73.12,73.12,10912.698412698412,45.4325,45.4387,45.3828,45.3828,10912.6984
2008-02-19 12:40:00,73.14,73.14,73.07,73.07,20502.6455026455,45.3953,45.3953,45.3518,45.3518,20502.6455
2008-02-19 12:45:00,73.09,73.12,73.07,73.1,11243.38624338624,45.3642,45.3828,45.3518,45.3704,11243.3862
2008-02-19 12:50:00,73.1,73.1,73.03,73.07,24470.89947089947,45.3704,45.3704,45.327,45.3518,24470.8995
2008-02-19 12:55:00,73.07,73.14,73.03,73.06,13227.513227513226,45.3518,45.3953,45.327,45.3456,13227.5132
2008-02-19 13:00:00,73.08,73.2,73.08,73.11,12786.596119929452,45.358,45.4325,45.358,45.3766,12786.5961
2008-02-19 13:05:00,73.12,73.18,73.07,73.18,7164.902998236331,45.3828,45.4201,45.3518,45.4201,7164.903
2008-02-19 13:10:00,73.17,73.24,73.17,73.22,12676.366843033507,45.4139,45.4573,45.4139,45.4449,12676.3668
2008-02-19 13:15:00,73.26,73.29,73.17,73.29,36155.20282186948,45.4697,45.4884,45.4139,45.4884,36155.2028
2008-02-19 13:20:00,73.3,73.37,73.18,73.35,18849.206349206343,45.4946,45.538,45.4201,45.5256,18849.2063
2008-02-19 13:25:00,73.36,73.39,73.29,73.31,15762.786596119928,45.5318,45.5504,45.4884,45.5008,15762.7866
2008-02-19 13:30:00,73.3,73.37,73.27,73.35,10361.552028218694,45.4946,45.538,45.4759,45.5256,10361.552
2008-02-19 13:35:00,73.36,73.37,73.27,73.37,9038.80070546737,45.5318,45.538,45.4759,45.538,9038.8007
2008-02-19 13:40:00,73.38,73.38,73.24,73.27,12676.366843033507,45.5442,45.5442,45.4573,45.4759,12676.3668
2008-02-19 13:45:00,73.26,73.27,73.21,73.24,4519.400352733685,45.4697,45.4759,45.4387,45.4573,4519.4004
2008-02-19 13:50:00,73.23,73.34,73.23,73.33,9479.717813051146,45.4511,45.5194,45.4511,45.5132,9479.7178
2008-02-19 13:55:00,73.33,73.38,73.27,73.28,21053.79188712522,45.5132,45.5442,45.4759,45.4821,21053.7919
2008-02-19 14:00:00,73.3,73.32,73.23,73.24,9259.259259259255,45.4946,45.507,45.4511,45.4573,9259.2593
2008-02-19 14:05:00,73.23,73.27,73.21,73.25,9810.405643738975,45.4511,45.4759,45.4387,45.4635,9810.4056
2008-02-19 14:10:00,73.25,73.32,73.25,73.27,8708.112874779541,45.4635,45.507,45.4635,45.4759,8708.1129
2008-02-19 14:15:00,73.31,73.39,73.25,73.39,24470.89947089947,45.5008,45.5504,45.4635,45.5504,24470.8995
2008-02-19 14:20:00,73.38,73.48,73.36,73.47,22266.3139329806,45.5442,45.6063,45.5318,45.6001,22266.3139
2008-02-19 14:25:00,73.48,73.48,73.31,73.34,12125.220458553791,45.6063,45.6063,45.5008,45.5194,12125.2205
2008-02-19 14:30:00,73.34,73.34,73.25,73.25,14329.805996472662,45.5194,45.5194,45.4635,45.4635,14329.806
2008-02-19 14:35:00,73.23,73.31,73.21,73.25,18628.74779541446,45.4511,45.5008,45.4387,45.4635,18628.7478
2008-02-19 14:40:00,73.22,73.27,73.17,73.17,16424.162257495587,45.4449,45.4759,45.4139,45.4139,16424.1623
2008-02-19 14:45:00,73.17,73.17,73.04,73.07,29651.67548500881,45.4139,45.4139,45.3332,45.3518,29651.6755
2008-02-19 14:50:00,73.06,73.1,73.03,73.07,14550.264550264548,45.3456,45.3704,45.327,45.3518,14550.2646
2008-02-19 14:55:00,73.08,73.1,72.96,72.96,13227.513227513226,45.358,45.3704,45.2835,45.2835,13227.5132
2008-02-19 15:00:00,72.96,72.96,72.81,72.85,41005.291005291,45.2835,45.2835,45.1904,45.2153,41005.291
2008-02-19 15:05:00,72.85,72.9,72.8,72.88,27226.631393298056,45.2153,45.2463,45.1842,45.2339,27226.6314
2008-02-19 15:10:00,72.87,72.92,72.79,72.9,11684.303350970016,45.2277,45.2587,45.178,45.2463,11684.3034
2008-02-19 15:15:00,72.93,73.06,72.91,73.04,10582.01058201058,45.2649,45.3456,45.2525,45.3332,10582.0106
2008-02-19 15:20:00,73.03,73.09,72.95,73.05,30202.821869488533,45.327,45.3642,45.2773,45.3394,30202.8219
2008-02-19 15:25:00,73.06,73.11,73.01,73.01,24140.21164021164,45.3456,45.3766,45.3146,45.3146,24140.2116
2008-02-19 15:30:00,73.04,73.04,72.96,72.98,19069.66490299824,45.3332,45.3332,45.2835,45.2959,19069.6649
2008-02-19 15:35:00,72.99,73.2,72.99,73.18,33730.15873015873,45.3022,45.4325,45.3022,45.4201,33730.1587
2008-02-19 15:40:00,73.2,73.27,73.17,73.21,31525.57319223985,45.4325,45.4759,45.4139,45.4387,31525.5732
2008-02-19 15:45:00,73.21,73.21,73.08,73.08,32848.324514991175,45.4387,45.4387,45.358,45.358,32848.3245
2008-02-19 15:50:00,73.08,73.11,72.88,73.08,76940.0352733686,45.358,45.3766,45.2339,45.358,76940.0353
2008-02-19 15:55:00,73.08,73.13,73.03,73.08,52689.59435626102,45.358,45.389,45.327,45.358,52689.5944
2008-02-20 09:30:00,73.07,73.07,72.39,72.4,34611.992945326274,45.3518,45.3518,44.9298,44.936,34611.9929
2008-02-20 09:35:00,72.4,72.58,72.22,72.5,33068.783068783065,44.936,45.0477,44.8242,44.998,33068.7831
2008-02-20 09:40:00,72.49,72.57,72.49,72.53,26234.567901234564,44.9918,45.0415,44.9918,45.0166,26234.5679
2008-02-20 09:45:00,72.57,72.59,72.38,72.43,42107.58377425044,45.0415,45.0539,44.9235,44.9546,42107.5838
2008-02-20 09:50:00,72.43,72.56,72.38,72.49,26675.485008818338,44.9546,45.0353,44.9235,44.9918,26675.485
2008-02-20 09:55:00,72.49,72.49,72.22,72.35,14329.805996472662,44.9918,44.9918,44.8242,44.9049,14329.806
2008-02-20 10:00:00,72.34,72.44,72.34,72.42,16203.703703703704,44.8987,44.9608,44.8987,44.9484,16203.7037
2008-02-20 10:05:00,72.43,72.49,72.33,72.35,17746.91358024691,44.9546,44.9918,44.8925,44.9049,17746.9136
2008-02-20 10:10:00,72.35,72.44,72.3,72.44,17857.142857142855,44.9049,44.9608,44.8739,44.9608,17857.1429
2008-02-20 10:15:00,72.44,72.54,72.38,72.54,11022.927689594357,44.9608,45.0229,44.9235,45.0229,11022.9277
2008-02-20 10:20:00,72.55,72.61,72.51,72.55,13558.201058201055,45.0291,45.0663,45.0042,45.0291,13558.2011
2008-02-20 10:25:00,72.58,72.59,72.35,72.38,16313.932980599646,45.0477,45.0539,44.9049,44.9235,16313.933
2008-02-20 10:30:00,72.38,72.5,72.34,72.41,22266.3139329806,44.9235,44.998,44.8987,44.9422,22266.3139
2008-02-20 10:35:00,72.41,72.65,72.41,72.62,14660.493827160491,44.9422,45.0911,44.9422,45.0725,14660.4938
2008-02-20 10:40:00,72.59,72.65,72.5,72.59,23699.294532627864,45.0539,45.0911,44.998,45.0539,23699.2945
2008-02-20 10:45:00,72.58,72.72,72.58,72.71,20171.95767195767,45.0477,45.1346,45.0477,45.1284,20171.9577
2008-02-20 10:50:00,72.7,72.72,72.62,72.65,19620.81128747795,45.1222,45.1346,45.0725,45.0911,19620.8113
2008-02-20 10:55:00,72.67,72.69,72.59,72.69,20282.18694885361,45.1035,45.116,45.0539,45.116,20282.1869
2008-02-20 11:00:00,72.67,72.81,72.66,72.71,24691.358024691355,45.1035,45.1904,45.0973,45.1284,24691.358
2008-02-20 11:05:00,72.75,72.76,72.66,72.66,17085.53791887125,45.1532,45.1594,45.0973,45.0973,17085.5379
2008-02-20 11:10:00,72.67,72.76,72.66,72.75,15652.557319223984,45.1035,45.1594,45.0973,45.1532,15652.5573
2008-02-20 11:15:00,72.75,72.78,72.69,72.78,13999.11816578483,45.1532,45.1718,45.116,45.1718,13999.1182
2008-02-20 11:20:00,72.78,72.9,72.76,72.86,26675.485008818338,45.1718,45.2463,45.1594,45.2215,26675.485
2008-02-20 11:25:00,72.86,72.9,72.83,72.86,15983.245149911814,45.2215,45.2463,45.2028,45.2215,15983.2451
2008-02-20 11:30:00,72.85,72.9,72.85,72.87,20171.95767195767,45.2153,45.2463,45.2153,45.2277,20171.9577
2008-02-20 11:35:00,72.88,72.94,72.85,72.88,22376.54320987654,45.2339,45.2711,45.2153,45.2339,22376.5432
2008-02-20 11:40:00,72.89,72.93,72.77,72.78,18518.518518518515,45.2401,45.2649,45.1656,45.1718,18518.5185
2008-02-20 11:45:00,72.78,72.89,72.77,72.88,25242.50440917108,45.1718,45.2401,45.1656,45.2339,25242.5044
2008-02-20 11:50:00,72.88,72.9,72.69,72.7,48611.1111111111,45.2339,45.2463,45.116,45.1222,48611.1111
2008-02-20 11:55:00,72.69,72.78,72.6,72.76,36485.89065255732,45.116,45.1718,45.0601,45.1594,36485.8907
2008-02-20 12:00:00,72.74,72.83,72.58,72.79,36265.43209876543,45.147,45.2028,45.0477,45.178,36265.4321
2008-02-20 12:05:00,72.78,72.87,72.62,72.64,51697.53086419753,45.1718,45.2277,45.0725,45.0849,51697.5309
2008-02-20 12:10:00,72.64,72.78,72.58,72.73,51146.38447971781,45.0849,45.1718,45.0477,45.1408,51146.3845
2008-02-20 12:15:00,72.73,72.75,72.58,72.58,31635.8024691358,45.1408,45.1532,45.0477,45.0477,31635.8025
2008-02-20 12:20:00,72.59,72.85,72.58,72.8,53681.65784832451,45.0539,45.2153,45.0477,45.1842,53681.6578
2008-02-20 12:25:00,72.82,72.82,72.61,72.65,17967.3721340388,45.1966,45.1966,45.0663,45.0911,17967.3721
2008-02-20 12:30:00,72.68,72.7,72.6,72.64,9700.176366843032,45.1097,45.1222,45.0601,45.0849,9700.1764
2008-02-20 12:35:00,72.6,72.71,72.59,72.71,22156.08465608465,45.0601,45.1284,45.0539,45.1284,22156.0847
2008-02-20 12:40:00,72.72,72.72,72.62,72.66,13007.05467372134,45.1346,45.1346,45.0725,45.0973,13007.0547
2008-02-20 12:45:00,72.66,72.69,72.61,72.62,19179.894179894178,45.0973,45.116,45.0663,45.0725,19179.8942
2008-02-20 12:50:00,72.65,72.69,72.59,72.64,17746.91358024691,45.0911,45.116,45.0539,45.0849,17746.9136
2008-02-20 12:55:00,72.68,72.71,72.62,72.64,18959.43562610229,45.1097,45.1284,45.0725,45.0849,18959.4356
2008-02-20 13:00:00,72.62,72.72,72.58,72.7,33730.15873015873,45.0725,45.1346,45.0477,45.1222,33730.1587
2008-02-20 13:05:00,72.71,72.9,72.7,72.8,24250.440917107582,45.1284,45.2463,45.1222,45.1842,24250.4409
2008-02-20 13:10:00,72.77,72.94,72.77,72.81,18738.977072310405,45.1656,45.2711,45.1656,45.1904,18738.9771
2008-02-20 13:15:00,72.82,72.86,72.7,72.7,14329.805996472662,45.1966,45.2215,45.1222,45.1222,14329.806
2008-02-20 13:20:00,72.72,72.76,72.67,72.67,27116.402116402114,45.1346,45.1594,45.1035,45.1035,27116.4021
2008-02-20 13:25:00,72.67,72.68,72.58,72.58,31194.885361552024,45.1035,45.1097,45.0477,45.0477,31194.8854
2008-02-20 13:30:00,72.58,72.66,72.58,72.62,14770.723104056437,45.0477,45.0973,45.0477,45.0725,14770.7231
2008-02-20 13:35:00,72.62,72.67,72.6,72.67,13337.742504409169,45.0725,45.1035,45.0601,45.1035,13337.7425
2008-02-20 13:40:00,72.71,72.88,72.67,72.82,17857.142857142855,45.1284,45.2339,45.1035,45.1966,17857.1429
2008-02-20 13:45:00,72.79,72.81,72.76,72.78,7385.361552028218,45.178,45.1904,45.1594,45.1718,7385.3616
2008-02-20 13:50:00,72.76,72.88,72.76,72.87,13007.05467372134,45.1594,45.2339,45.1594,45.2277,13007.0547
2008-02-20 13:55:00,72.88,72.89,72.8,72.8,18077.60141093474,45.2339,45.2401,45.1842,45.1842,18077.6014
2008-02-20 14:00:00,72.8,73.07,72.74,72.8,70326.27865961198,45.1842,45.3518,45.147,45.1842,70326.2787
2008-02-20 14:05:00,72.8,73.07,72.8,72.94,25573.192239858905,45.1842,45.3518,45.1842,45.2711,25573.1922
2008-02-20 14:10:00,72.89,72.93,72.81,72.93,29541.44620811288,45.2401,45.2649,45.1904,45.2649,29541.4462
2008-02-20 14:15:00,72.94,73.01,72.83,72.87,27116.402116402114,45.2711,45.3146,45.2028,45.2277,27116.4021
2008-02-20 14:20:00,72.82,72.94,72.74,72.89,31305.11463844797,45.1966,45.2711,45.147,45.2401,31305.1146
2008-02-20 14:25:00,72.9,72.99,72.85,72.94,35273.36860670194,45.2463,45.3022,45.2153,45.2711,35273.3686
2008-02-20 14:30:00,72.94,72.96,72.85,72.89,47839.5061728395,45.2711,45.2835,45.2153,45.2401,47839.5062
2008-02-20 14:35:00,72.86,72.91,72.82,72.91,13888.888888888889,45.2215,45.2525,45.1966,45.2525,13888.8889
2008-02-20 14:40:00,72.88,72.98,72.85,72.94,12235.449735449734,45.2339,45.2959,45.2153,45.2711,12235.4497
2008-02-20 14:45:00,72.94,73.27,72.94,73.24,21274.250440917105,45.2711,45.4759,45.2711,45.4573,21274.2504
2008-02-20 14:50:00,73.27,73.37,73.19,73.26,22045.85537918871,45.4759,45.538,45.4263,45.4697,22045.8554
2008-02-20 14:55:00,73.26,73.38,73.25,73.3,25352.73368606701,45.4697,45.5442,45.4635,45.4946,25352.7337
2008-02-20 15:00:00,73.29,73.37,73.26,73.33,21715.16754850088,45.4884,45.538,45.4697,45.5132,21715.1675
2008-02-20 15:05:00,73.36,73.39,73.27,73.27,25352.73368606701,45.5318,45.5504,45.4759,45.4759,25352.7337
2008-02-20 15:10:00,73.31,73.44,73.29,73.35,23037.9188712522,45.5008,45.5815,45.4884,45.5256,23037.9189
2008-02-20 15:15:00,73.31,73.38,73.3,73.3,34501.76366843033,45.5008,45.5442,45.4946,45.4946,34501.7637
2008-02-20 15:20:00,73.3,73.39,73.18,73.18,24470.89947089947,45.4946,45.5504,45.4201,45.4201,24470.8995
2008-02-20 15:25:00,73.18,73.37,73.17,73.27,34942.6807760141,45.4201,45.538,45.4139,45.4759,34942.6808
2008-02-20 15:30:00,73.25,73.3,73.21,73.22,38249.55908289241,45.4635,45.4946,45.4387,45.4449,38249.5591
2008-02-20 15:35:00,73.23,73.35,73.17,73.35,36044.97354497354,45.4511,45.5256,45.4139,45.5256,36044.9735
2008-02-20 15:40:00,73.35,73.44,72.87,73.39,49713.40388007054,45.5256,45.5815,45.2277,45.5504,49713.4039
2008-02-20 15:45:00,73.4,73.42,73.3,73.42,45414.462081128746,45.5566,45.569,45.4946,45.569,45414.4621
2008-02-20 15:50:00,73.42,73.47,73.36,73.36,73853.61552028218,45.569,45.6001,45.5318,45.5318,73853.6155
2008-02-20 15:55:00,73.37,73.44,73.31,73.44,79254.85008818342,45.538,45.5815,45.5008,45.5815,79254.8501
2008-02-21 09:30:00,73.72,73.72,73.55,73.56,11353.615520282186,45.7552,45.7552,45.6497,45.6559,11353.6155
2008-02-21 09:35:00,73.56,73.66,73.48,73.48,15762.786596119928,45.6559,45.718,45.6063,45.6063,15762.7866
2008-02-21 09:40:00,73.48,73.63,73.48,73.55,19731.040564373896,45.6063,45.6994,45.6063,45.6497,19731.0406
2008-02-21 09:45:00,73.57,73.61,73.48,73.53,8487.654320987653,45.6621,45.687,45.6063,45.6373,8487.6543
2008-02-21 09:50:00,73.54,73.56,73.4,73.4,7826.278659611992,45.6435,45.6559,45.5566,45.5566,7826.2787
2008-02-21 09:55:00,73.4,73.46,73.3,73.31,22707.231040564373,45.5566,45.5939,45.4946,45.5008,22707.231
2008-02-21 10:00:00,73.31,73.31,72.98,73.02,43540.5643738977,45.5008,45.5008,45.2959,45.3208,43540.5644
2008-02-21 10:05:00,72.98,73.06,72.91,72.96,15652.557319223984,45.2959,45.3456,45.2525,45.2835,15652.5573
2008-02-21 10:10:00,72.95,73.15,72.94,73.05,23589.06525573192,45.2773,45.4015,45.2711,45.3394,23589.0653
2008-02-21 10:15:00,73.08,73.25,73.06,73.25,9920.63492063492,45.358,45.4635,45.3456,45.4635,9920.6349
2008-02-21 10:20:00,73.19,73.23,73.17,73.23,6613.756613756613,45.4263,45.4511,45.4139,45.4511,6613.7566
2008-02-21 10:25:00,73.21,73.22,73.03,73.1,11353.615520282186,45.4387,45.4449,45.327,45.3704,11353.6155
2008-02-21 10:30:00,73.14,73.16,72.98,73.04,20612.87477954145,45.3953,45.4077,45.2959,45.3332,20612.8748
2008-02-21 10:35:00,72.99,73.0,72.86,72.86,5291.00529100529,45.3022,45.3084,45.2215,45.2215,5291.0053
2008-02-21 10:40:00,72.86,72.89,72.83,72.84,20061.728395061727,45.2215,45.2401,45.2028,45.2091,20061.7284
2008-02-21 10:45:00,72.83,72.97,72.81,72.94,14991.181657848325,45.2028,45.2897,45.1904,45.2711,14991.1817
2008-02-21 10:50:00,72.94,73.0,72.85,72.88,14770.723104056437,45.2711,45.3084,45.2153,45.2339,14770.7231
2008-02-21 10:55:00,72.88,72.88,72.76,72.76,23368.60670194004,45.2339,45.2339,45.1594,45.1594,23368.6067
2008-02-21 11:00:00,72.76,72.8,72.76,72.76,11794.53262786596,45.1594,45.1842,45.1594,45.1594,11794.5326
2008-02-21 11:05:00,72.76,72.8,72.73,72.74,11022.927689594357,45.1594,45.1842,45.1408,45.147,11022.9277
2008-02-21 11:10:00,72.74,72.76,72.61,72.69,11794.53262786596,45.147,45.1594,45.0663,45.116,11794.5326
2008-02-21 11:15:00,72.68,72.75,72.65,72.72,4188.712522045855,45.1097,45.1532,45.0911,45.1346,4188.7125
2008-02-21 11:20:00,72.73,72.73,72.58,72.61,18298.059964726628,45.1408,45.1408,45.0477,45.0663,18298.06
2008-02-21 11:25:00,72.6,72.71,72.58,72.68,10692.239858906523,45.0601,45.1284,45.0477,45.1097,10692.2399
2008-02-21 11:30:00,72.68,72.71,72.65,72.65,6613.756613756613,45.1097,45.1284,45.0911,45.0911,6613.7566
2008-02-21 11:35:00,72.65,72.65,72.61,72.62,6062.610229276896,45.0911,45.0911,45.0663,45.0725,6062.6102
2008-02-21 11:40:00,72.64,72.65,72.58,72.58,12125.220458553791,45.0849,45.0911,45.0477,45.0477,12125.2205
2008-02-21 11:45:00,72.6,72.67,72.58,72.64,34942.6807760141,45.0601,45.1035,45.0477,45.0849,34942.6808
2008-02-21 11:50:00,72.61,72.67,72.59,72.62,31305.11463844797,45.0663,45.1035,45.0539,45.0725,31305.1146
2008-02-21 11:55:00,72.6,72.68,72.59,72.65,9589.947089947089,45.0601,45.1097,45.0539,45.0911,9589.9471
2008-02-21 12:00:00,72.62,72.71,72.59,72.68,16975.308641975305,45.0725,45.1284,45.0539,45.1097,16975.3086
2008-02-21 12:05:00,72.68,72.68,72.61,72.66,19951.499118165782,45.1097,45.1097,45.0663,45.0973,19951.4991
2008-02-21 12:10:00,72.66,72.71,72.65,72.69,26565.2557319224,45.0973,45.1284,45.0911,45.116,26565.2557
2008-02-21 12:15:00,72.69,72.69,72.58,72.6,18077.60141093474,45.116,45.116,45.0477,45.0601,18077.6014
2008-02-21 12:20:00,72.59,72.67,72.49,72.66,28439.15343915344,45.0539,45.1035,44.9918,45.0973,28439.1534
2008-02-21 12:25:00,72.65,72.7,72.61,72.66,28990.299823633155,45.0911,45.1222,45.0663,45.0973,28990.2998
2008-02-21 12:30:00,72.66,72.68,72.59,72.66,9038.80070546737,45.0973,45.1097,45.0539,45.0973,9038.8007
2008-02-21 12:35:00,72.63,72.66,72.59,72.59,3747.7954144620808,45.0787,45.0973,45.0539,45.0539,3747.7954
2008-02-21 12:40:00,72.61,72.67,72.59,72.62,6393.298059964726,45.0663,45.1035,45.0539,45.0725,6393.2981
2008-02-21 12:45:00,72.6,72.63,72.58,72.58,27557.319223985887,45.0601,45.0787,45.0477,45.0477,27557.3192
2008-02-21 12:50:00,72.58,72.61,72.54,72.58,12786.596119929452,45.0477,45.0663,45.0229,45.0477,12786.5961
2008-02-21 12:55:00,72.58,72.63,72.58,72.59,7826.278659611992,45.0477,45.0787,45.0477,45.0539,7826.2787
2008-02-21 13:00:00,72.61,72.67,72.58,72.65,22817.460317460314,45.0663,45.1035,45.0477,45.0911,22817.4603
2008-02-21 13:05:00,72.64,72.66,72.58,72.6,17195.767195767196,45.0849,45.0973,45.0477,45.0601,17195.7672
2008-02-21 13:10:00,72.6,72.6,72.46,72.46,26785.714285714283,45.0601,45.0601,44.9732,44.9732,26785.7143
2008-02-21 13:15:00,72.46,72.46,72.39,72.39,3306.8783068783064,44.9732,44.9732,44.9298,44.9298,3306.8783
2008-02-21 13:20:00,72.41,72.55,72.39,72.49,24470.89947089947,44.9422,45.0291,44.9298,44.9918,24470.8995
2008-02-21 13:25:00,72.5,72.53,72.41,72.53,10582.01058201058,44.998,45.0166,44.9422,45.0166,10582.0106
2008-02-21 13:30:00,72.49,72.51,72.46,72.46,2865.9611992945324,44.9918,45.0042,44.9732,44.9732,2865.9612
2008-02-21 13:35:00,72.45,72.47,72.34,72.39,17857.142857142855,44.967,44.9794,44.8987,44.9298,17857.1429
2008-02-21 13:40:00,72.39,72.42,72.35,72.38,5952.380952380951,44.9298,44.9484,44.9049,44.9235,5952.381
2008-02-21 13:45:00,72.4,72.41,72.3,72.3,7936.507936507935,44.936,44.9422,44.8739,44.8739,7936.5079
2008-02-21 13:50:00,72.3,72.42,72.3,72.4,7936.507936507935,44.8739,44.9484,44.8739,44.936,7936.5079
2008-02-21 13:55:00,72.39,72.57,72.39,72.57,6944.444444444443,44.9298,45.0415,44.9298,45.0415,6944.4444
2008-02-21 14:00:00,72.55,72.64,72.53,72.59,19951.499118165782,45.0291,45.0849,45.0166,45.0539,19951.4991
2008-02-21 14:05:00,72.57,72.65,72.55,72.59,36044.97354497354,45.0415,45.0911,45.0291,45.0539,36044.9735
2008-02-21 14:10:00,72.58,72.58,72.39,72.45,10141.093474426809,45.0477,45.0477,44.9298,44.967,10141.0935
2008-02-21 14:15:00,72.44,72.5,72.36,72.36,20392.416225749555,44.9608,44.998,44.9111,44.9111,20392.4162
2008-02-21 14:20:00,72.36,72.42,72.31,72.42,28108.465608465605,44.9111,44.9484,44.8801,44.9484,28108.4656
2008-02-21 14:25:00,72.44,72.5,72.35,72.43,16203.703703703704,44.9608,44.998,44.9049,44.9546,16203.7037
2008-02-21 14:30:00,72.44,72.47,72.39,72.4,14660.493827160491,44.9608,44.9794,44.9298,44.936,14660.4938
2008-02-21 14:35:00,72.42,72.47,72.39,72.47,7605.820105820105,44.9484,44.9794,44.9298,44.9794,7605.8201
2008-02-21 14:40:00,72.45,72.47,72.39,72.39,26124.338624338623,44.967,44.9794,44.9298,44.9298,26124.3386
2008-02-21 14:45:00,72.36,72.37,72.25,72.34,25132.27513227513,44.9111,44.9173,44.8429,44.8987,25132.2751
2008-02-21 14:50:00,72.35,72.35,72.26,72.34,14660.493827160491,44.9049,44.9049,44.8491,44.8987,14660.4938
2008-02-21 14:55:00,72.33,72.33,72.19,72.21,28439.15343915344,44.8925,44.8925,44.8056,44.818,28439.1534
2008-02-21 15:00:00,72.23,72.23,72.07,72.09,23919.75308641975,44.8304,44.8304,44.7311,44.7436,23919.7531
2008-02-21 15:05:00,72.12,72.13,72.01,72.06,32848.324514991175,44.7622,44.7684,44.6939,44.7249,32848.3245
2008-02-21 15:10:00,72.07,72.15,72.02,72.09,15873.015873015873,44.7311,44.7808,44.7001,44.7436,15873.0159
2008-02-21 15:15:00,72.09,72.11,72.03,72.1,14660.493827160491,44.7436,44.756,44.7063,44.7498,14660.4938
2008-02-21 15:20:00,72.1,72.23,72.1,72.21,28990.299823633155,44.7498,44.8304,44.7498,44.818,28990.2998
2008-02-21 15:25:00,72.22,72.24,72.07,72.08,19841.26984126984,44.8242,44.8367,44.7311,44.7374,19841.2698
2008-02-21 15:30:00,72.09,72.27,72.08,72.24,23478.835978835978,44.7436,44.8553,44.7374,44.8367,23478.836
2008-02-21 15:35:00,72.26,72.29,72.06,72.07,28769.841269841265,44.8491,44.8677,44.7249,44.7311,28769.8413
2008-02-21 15:40:00,72.08,72.17,72.06,72.13,34832.451499118164,44.7374,44.7932,44.7249,44.7684,34832.4515
2008-02-21 15:45:00,72.1,72.15,72.02,72.09,18959.43562610229,44.7498,44.7808,44.7001,44.7436,18959.4356
2008-02-21 15:50:00,72.07,72.1,71.93,71.95,52138.4479717813,44.7311,44.7498,44.6443,44.6567,52138.448
2008-02-21 15:55:00,71.93,72.06,71.92,72.06,60956.79012345678,44.6443,44.7249,44.638,44.7249,60956.7901
2008-02-22 09:30:00,72.12,72.44,72.1,72.22,23258.377425044087,44.7622,44.9608,44.7498,44.8242,23258.3774
2008-02-22 09:35:00,72.21,72.35,72.21,72.26,13888.888888888889,44.818,44.9049,44.818,44.8491,13888.8889
2008-02-22 09:40:00,72.25,72.32,72.23,72.25,10471.781305114637,44.8429,44.8863,44.8304,44.8429,10471.7813
2008-02-22 09:45:00,72.31,72.32,72.25,72.25,15652.557319223984,44.8801,44.8863,44.8429,44.8429,15652.5573
2008-02-22 09:50:00,72.26,72.28,72.1,72.12,12345.679012345678,44.8491,44.8615,44.7498,44.7622,12345.679
2008-02-22 09:55:00,72.19,72.23,72.11,72.19,9149.029982363314,44.8056,44.8304,44.756,44.8056,9149.03
2008-02-22 10:00:00,72.2,72.2,72.03,72.07,12896.825396825396,44.8118,44.8118,44.7063,44.7311,12896.8254
2008-02-22 10:05:00,72.07,72.09,71.9,71.96,15762.786596119928,44.7311,44.7436,44.6256,44.6629,15762.7866
2008-02-22 10:10:00,71.96,71.97,71.81,71.9,12235.449735449734,44.6629,44.6691,44.5698,44.6256,12235.4497
2008-02-22 10:15:00,71.94,71.94,71.82,71.84,12125.220458553791,44.6505,44.6505,44.576,44.5884,12125.2205
2008-02-22 10:20:00,71.84,71.84,71.65,71.73,25903.880070546733,44.5884,44.5884,44.4705,44.5201,25903.8801
2008-02-22 10:25:00,71.71,71.76,71.65,71.71,23037.9188712522,44.5077,44.5387,44.4705,44.5077,23037.9189
2008-02-22 10:30:00,71.73,71.76,71.38,71.39,42217.81305114638,44.5201,44.5387,44.3029,44.3091,42217.8131
2008-02-22 10:35:00,71.38,71.48,71.35,71.37,47949.735449735446,44.3029,44.365,44.2843,44.2967,47949.7354
2008-02-22 10:40:00,71.37,71.44,71.24,71.43,54232.80423280423,44.2967,44.3401,44.216,44.3339,54232.8042
2008-02-22 10:45:00,71.43,71.51,71.34,71.42,19731.040564373896,44.3339,44.3836,44.2781,44.3277,19731.0406
2008-02-22 10:50:00,71.44,71.46,71.35,71.37,32297.17813051146,44.3401,44.3525,44.2843,44.2967,32297.1781
2008-02-22 10:55:00,71.41,71.43,71.32,71.32,13888.888888888889,44.3215,44.3339,44.2656,44.2656,13888.8889
2008-02-22 11:00:00,71.33,71.46,71.31,71.33,15432.098765432096,44.2719,44.3525,44.2594,44.2719,15432.0988
2008-02-22 11:05:00,71.33,71.36,71.25,71.36,25903.880070546733,44.2719,44.2905,44.2222,44.2905,25903.8801
2008-02-22 11:10:00,71.34,71.37,71.25,71.29,15983.245149911814,44.2781,44.2967,44.2222,44.247,15983.2451
2008-02-22 11:15:00,71.3,71.44,71.3,71.32,20612.87477954145,44.2532,44.3401,44.2532,44.2656,20612.8748
2008-02-22 11:20:00,71.34,71.34,71.27,71.31,8597.883597883598,44.2781,44.2781,44.2346,44.2594,8597.8836
2008-02-22 11:25:00,71.34,71.37,71.31,71.31,13117.283950617282,44.2781,44.2967,44.2594,44.2594,13117.284
2008-02-22 11:30:00,71.34,71.39,71.29,71.31,13007.05467372134,44.2781,44.3091,44.247,44.2594,13007.0547
2008-02-22 11:35:00,71.31,71.37,71.3,71.35,19179.894179894178,44.2594,44.2967,44.2532,44.2843,19179.8942
2008-02-22 11:40:00,71.33,71.36,71.14,71.14,27006.17283950617,44.2719,44.2905,44.1539,44.1539,27006.1728
2008-02-22 11:45:00,71.17,71.2,71.13,71.13,14550.264550264548,44.1725,44.1912,44.1477,44.1477,14550.2646
2008-02-22 11:50:00,71.15,71.23,71.13,71.23,7275.132275132274,44.1601,44.2098,44.1477,44.2098,7275.1323
2008-02-22 11:55:00,71.23,71.31,71.21,71.31,21715.16754850088,44.2098,44.2594,44.1974,44.2594,21715.1675
2008-02-22 12:00:00,71.28,71.32,71.28,71.3,11574.074074074071,44.2408,44.2656,44.2408,44.2532,11574.0741
2008-02-22 12:05:00,71.31,71.4,71.22,71.36,45194.003527336856,44.2594,44.3153,44.2036,44.2905,45194.0035
2008-02-22 12:10:00,71.35,71.38,71.21,71.24,21715.16754850088,44.2843,44.3029,44.1974,44.216,21715.1675
2008-02-22 12:15:00,71.24,71.34,71.24,71.32,10141.093474426809,44.216,44.2781,44.216,44.2656,10141.0935
2008-02-22 12:20:00,71.32,71.36,71.23,71.23,14991.181657848325,44.2656,44.2905,44.2098,44.2098,14991.1817
2008-02-22 12:25:00,71.23,71.32,71.23,71.26,6283.068783068782,44.2098,44.2656,44.2098,44.2284,6283.0688
2008-02-22 12:30:00,71.26,71.28,71.14,71.19,15762.786596119928,44.2284,44.2408,44.1539,44.185,15762.7866
2008-02-22 12:35:00,71.2,71.31,71.2,71.22,27226.631393298056,44.1912,44.2594,44.1912,44.2036,27226.6314
2008-02-22 12:40:00,71.22,71.22,71.04,71.12,40343.91534391534,44.2036,44.2036,44.0919,44.1415,40343.9153
2008-02-22 12:45:00,71.12,71.2,71.1,71.17,11133.156966490298,44.1415,44.1912,44.1291,44.1725,11133.157
2008-02-22 12:50:00,71.22,71.25,71.17,71.18,15762.786596119928,44.2036,44.2222,44.1725,44.1788,15762.7866
2008-02-22 12:55:00,71.18,71.23,71.18,71.19,13227.513227513226,44.1788,44.2098,44.1788,44.185,13227.5132
2008-02-22 13:00:00,71.19,71.2,71.03,71.05,12345.679012345678,44.185,44.1912,44.0857,44.0981,12345.679
2008-02-22 13:05:00,71.07,71.17,71.02,71.17,15101.410934744266,44.1105,44.1725,44.0794,44.1725,15101.4109
2008-02-22 13:10:00,71.16,71.17,71.12,71.16,9920.63492063492,44.1663,44.1725,44.1415,44.1663,9920.6349
2008-02-22 13:15:00,71.14,71.23,71.13,71.19,21715.16754850088,44.1539,44.2098,44.1477,44.185,21715.1675
2008-02-22 13:20:00,71.22,71.22,71.19,71.22,11243.38624338624,44.2036,44.2036,44.185,44.2036,11243.3862
2008-02-22 13:25:00,71.21,71.22,71.05,71.05,18628.74779541446,44.1974,44.2036,44.0981,44.0981,18628.7478
2008-02-22 13:30:00,71.03,71.06,70.92,70.95,38249.55908289241,44.0857,44.1043,44.0174,44.036,38249.5591
2008-02-22 13:35:00,70.95,71.02,70.92,71.0,10912.698412698412,44.036,44.0794,44.0174,44.067,10912.6984
2008-02-22 13:40:00,71.0,71.07,70.96,71.06,22486.772486772483,44.067,44.1105,44.0422,44.1043,22486.7725
2008-02-22 13:45:00,71.05,71.05,70.92,70.97,16975.308641975305,44.0981,44.0981,44.0174,44.0484,16975.3086
2008-02-22 13:50:00,70.96,71.0,70.92,70.98,38029.10052910053,44.0422,44.067,44.0174,44.0546,38029.1005
2008-02-22 13:55:00,70.99,71.02,70.92,70.92,17857.142857142855,44.0608,44.0794,44.0174,44.0174,17857.1429
2008-02-22 14:00:00,70.94,70.94,70.83,70.88,20612.87477954145,44.0298,44.0298,43.9615,43.9926,20612.8748
2008-02-22 14:05:00,70.87,70.94,70.84,70.89,17526.455026455023,43.9863,44.0298,43.9677,43.9988,17526.455
2008-02-22 14:10:00,70.89,70.94,70.83,70.85,8818.342151675484,43.9988,44.0298,43.9615,43.9739,8818.3422
2008-02-22 14:15:00,70.85,70.92,70.83,70.92,20612.87477954145,43.9739,44.0174,43.9615,44.0174,20612.8748
2008-02-22 14:20:00,70.91,70.95,70.84,70.84,8377.42504409171,44.0112,44.036,43.9677,43.9677,8377.425
2008-02-22 14:25:00,70.87,70.89,70.85,70.87,11022.927689594357,43.9863,43.9988,43.9739,43.9863,11022.9277
2008-02-22 14:30:00,70.86,70.88,70.79,70.87,15873.015873015873,43.9801,43.9926,43.9367,43.9863,15873.0159
2008-02-22 14:35:00,70.87,70.94,70.83,70.92,17195.767195767196,43.9863,44.0298,43.9615,44.0174,17195.7672
2008-02-22 14:40:00,70.92,70.97,70.81,70.95,18849.206349206343,44.0174,44.0484,43.9491,44.036,18849.2063
2008-02-22 14:45:00,70.94,70.98,70.89,70.94,11904.761904761905,44.0298,44.0546,43.9988,44.0298,11904.7619
2008-02-22 14:50:00,70.95,70.95,70.86,70.87,18077.60141093474,44.036,44.036,43.9801,43.9863,18077.6014
2008-02-22 14:55:00,70.9,71.02,70.86,70.95,19731.040564373896,44.005,44.0794,43.9801,44.036,19731.0406
2008-02-22 15:00:00,70.95,71.08,70.95,71.04,23368.60670194004,44.036,44.1167,44.036,44.0919,23368.6067
2008-02-22 15:05:00,71.06,71.06,70.99,71.02,20612.87477954145,44.1043,44.1043,44.0608,44.0794,20612.8748
2008-02-22 15:10:00,71.0,71.01,70.82,70.83,26565.2557319224,44.067,44.0732,43.9553,43.9615,26565.2557
2008-02-22 15:15:00,70.82,70.82,70.72,70.76,22486.772486772483,43.9553,43.9553,43.8932,43.9181,22486.7725
2008-02-22 15:20:00,70.74,70.83,70.73,70.77,14550.264550264548,43.9057,43.9615,43.8995,43.9243,14550.2646
2008-02-22 15:25:00,70.8,70.99,70.74,70.99,27667.548500881832,43.9429,44.0608,43.9057,44.0608,27667.5485
2008-02-22 15:30:00,70.97,71.22,70.92,71.22,56437.3897707231,44.0484,44.2036,44.0174,44.2036,56437.3898
2008-02-22 15:35:00,71.21,71.45,71.21,71.41,61397.70723104056,44.1974,44.3463,44.1974,44.3215,61397.7072
2008-02-22 15:40:00,71.41,71.48,71.31,71.34,59634.03880070546,44.3215,44.365,44.2594,44.2781,59634.0388
2008-02-22 15:45:00,71.31,71.5,71.31,71.46,43099.64726631393,44.2594,44.3774,44.2594,44.3525,43099.6473
2008-02-22 15:50:00,71.48,71.7,71.44,71.67,63492.06349206349,44.365,44.5015,44.3401,44.4829,63492.0635
2008-02-22 15:55:00,71.67,71.9,71.67,71.76,333443.56261022924,44.4829,44.6256,44.4829,44.5387,333443.5626
2008-02-25 09:30:00,71.65,72.42,71.65,72.39,61507.9365079365,44.4705,44.9484,44.4705,44.9298,61507.9365
2008-02-25 09:35:00,72.39,72.43,72.06,72.07,22266.3139329806,44.9298,44.9546,44.7249,44.7311,22266.3139
2008-02-25 09:40:00,72.07,72.07,71.94,72.01,9920.63492063492,44.7311,44.7311,44.6505,44.6939,9920.6349
2008-02-25 09:45:00,72.01,72.1,71.97,71.98,12345.679012345678,44.6939,44.7498,44.6691,44.6753,12345.679
2008-02-25 09:50:00,71.98,72.03,71.9,71.97,18408.289241622573,44.6753,44.7063,44.6256,44.6691,18408.2892
2008-02-25 09:55:00,71.94,71.94,71.76,71.78,11243.38624338624,44.6505,44.6505,44.5387,44.5512,11243.3862
2008-02-25 10:00:00,71.8,72.01,71.79,71.97,31635.8024691358,44.5636,44.6939,44.5574,44.6691,31635.8025
2008-02-25 10:05:00,71.94,72.21,71.94,72.21,19620.81128747795,44.6505,44.818,44.6505,44.818,19620.8113
2008-02-25 10:10:00,72.22,72.4,72.19,72.3,27336.860670194,44.8242,44.936,44.8056,44.8739,27336.8607
2008-02-25 10:15:00,72.29,72.39,72.27,72.35,39682.53968253968,44.8677,44.9298,44.8553,44.9049,39682.5397
2008-02-25 10:20:00,72.35,72.37,72.12,72.16,38470.0176366843,44.9049,44.9173,44.7622,44.787,38470.0176
2008-02-25 10:25:00,72.2,72.24,72.15,72.21,38029.10052910053,44.8118,44.8367,44.7808,44.818,38029.1005
2008-02-25 10:30:00,72.21,72.21,72.14,72.16,14991.181657848325,44.818,44.818,44.7746,44.787,14991.1817
2008-02-25 10:35:00,72.16,72.21,72.14,72.2,15873.015873015873,44.787,44.818,44.7746,44.8118,15873.0159
2008-02-25 10:40:00,72.2,72.23,72.17,72.2,31525.57319223985,44.8118,44.8304,44.7932,44.8118,31525.5732
2008-02-25 10:45:00,72.2,72.26,72.17,72.23,31635.8024691358,44.8118,44.8491,44.7932,44.8304,31635.8025
2008-02-25 10:50:00,72.24,72.26,72.2,72.22,18408.289241622573,44.8367,44.8491,44.8118,44.8242,18408.2892
2008-02-25 10:55:00,72.24,72.35,72.22,72.32,18849.206349206343,44.8367,44.9049,44.8242,44.8863,18849.2063
2008-02-25 11:00:00,72.32,72.32,72.12,72.14,25903.880070546733,44.8863,44.8863,44.7622,44.7746,25903.8801
2008-02-25 11:05:00,72.15,72.19,72.1,72.16,10802.469135802468,44.7808,44.8056,44.7498,44.787,10802.4691
2008-02-25 11:10:00,72.16,72.33,72.16,72.33,15432.098765432096,44.787,44.8925,44.787,44.8925,15432.0988
2008-02-25 11:15:00,72.33,72.35,72.28,72.29,8377.42504409171,44.8925,44.9049,44.8615,44.8677,8377.425
2008-02-25 11:20:00,72.29,72.4,72.29,72.35,11133.156966490298,44.8677,44.936,44.8677,44.9049,11133.157
2008-02-25 11:25:00,72.35,72.4,72.35,72.35,7164.902998236331,44.9049,44.936,44.9049,44.9049,7164.903
2008-02-25 11:30:00,72.36,72.36,72.29,72.34,10030.864197530864,44.9111,44.9111,44.8677,44.8987,10030.8642
2008-02-25 11:35:00,72.32,72.38,72.26,72.29,12345.679012345678,44.8863,44.9235,44.8491,44.8677,12345.679
2008-02-25 11:40:00,72.3,72.36,72.28,72.36,11022.927689594357,44.8739,44.9111,44.8615,44.9111,11022.9277
2008-02-25 11:45:00,72.37,72.4,72.29,72.3,9700.176366843032,44.9173,44.936,44.8677,44.8739,9700.1764
2008-02-25 11:50:00,72.3,72.36,72.18,72.18,7275.132275132274,44.8739,44.9111,44.7994,44.7994,7275.1323
2008-02-25 11:55:00,72.18,72.2,72.06,72.07,10361.552028218694,44.7994,44.8118,44.7249,44.7311,10361.552
2008-02-25 12:00:00,72.08,72.09,71.96,71.99,17526.455026455023,44.7374,44.7436,44.6629,44.6815,17526.455
2008-02-25 12:05:00,72.0,72.11,71.99,71.99,15101.410934744266,44.6877,44.756,44.6815,44.6815,15101.4109
2008-02-25 12:10:00,71.99,72.02,71.77,71.8,22486.772486772483,44.6815,44.7001,44.5449,44.5636,22486.7725
2008-02-25 12:15:00,71.8,71.8,71.64,71.69,24691.358024691355,44.5636,44.5636,44.4643,44.4953,24691.358
2008-02-25 12:20:00,71.68,71.76,71.65,71.72,48170.19400352733,44.4891,44.5387,44.4705,44.5139,48170.194
2008-02-25 12:25:00,71.71,71.79,71.69,71.71,17305.996472663137,44.5077,44.5574,44.4953,44.5077,17305.9965
2008-02-25 12:30:00,71.72,71.77,71.65,71.67,27447.089947089946,44.5139,44.5449,44.4705,44.4829,27447.0899
2008-02-25 12:35:00,71.67,71.72,71.65,71.68,29320.987654320983,44.4829,44.5139,44.4705,44.4891,29320.9877
2008-02-25 12:40:00,71.68,71.69,71.67,71.68,4850.088183421516,44.4891,44.4953,44.4829,44.4891,4850.0882
2008-02-25 12:45:00,71.69,71.8,71.68,71.78,17305.996472663137,44.4953,44.5636,44.4891,44.5512,17305.9965
2008-02-25 12:50:00,71.78,71.78,71.68,71.68,9479.717813051146,44.5512,44.5512,44.4891,44.4891,9479.7178
2008-02-25 12:55:00,71.67,71.69,71.64,71.66,7936.507936507935,44.4829,44.4953,44.4643,44.4767,7936.5079
2008-02-25 13:00:00,71.67,71.69,71.64,71.65,19620.81128747795,44.4829,44.4953,44.4643,44.4705,19620.8113
2008-02-25 13:05:00,71.65,71.81,71.65,71.78,28990.299823633155,44.4705,44.5698,44.4705,44.5512,28990.2998
2008-02-25 13:10:00,71.8,71.8,71.71,71.78,27557.319223985887,44.5636,44.5636,44.5077,44.5512,27557.3192
2008-02-25 13:15:00,71.78,71.87,71.77,71.8,26234.567901234564,44.5512,44.607,44.5449,44.5636,26234.5679
2008-02-25 13:20:00,71.8,71.85,71.76,71.78,10802.469135802468,44.5636,44.5946,44.5387,44.5512,10802.4691
2008-02-25 13:25:00,71.78,71.79,71.71,71.73,18077.60141093474,44.5512,44.5574,44.5077,44.5201,18077.6014
2008-02-25 13:30:00,71.72,71.75,71.64,71.64,27336.860670194,44.5139,44.5325,44.4643,44.4643,27336.8607
2008-02-25 13:35:00,71.64,71.71,71.62,71.67,56657.84832451498,44.4643,44.5077,44.4518,44.4829,56657.8483
2008-02-25 13:40:00,71.66,71.68,71.63,71.67,11904.761904761905,44.4767,44.4891,44.4581,44.4829,11904.7619
2008-02-25 13:45:00,71.67,71.67,71.63,71.64,14550.264550264548,44.4829,44.4829,44.4581,44.4643,14550.2646
2008-02-25 13:50:00,71.64,71.76,71.64,71.71,41666.66666666666,44.4643,44.5387,44.4643,44.5077,41666.6667
2008-02-25 13:55:00,71.71,71.84,71.71,71.79,22707.231040564373,44.5077,44.5884,44.5077,44.5574,22707.231
2008-02-25 14:00:00,71.8,71.91,71.78,71.84,71869.4885361552,44.5636,44.6318,44.5512,44.5884,71869.4885
2008-02-25 14:05:00,71.85,71.87,71.8,71.81,16975.308641975305,44.5946,44.607,44.5636,44.5698,16975.3086
2008-02-25 14:10:00,71.81,71.86,71.79,71.85,22376.54320987654,44.5698,44.6008,44.5574,44.5946,22376.5432
2008-02-25 14:15:00,71.85,71.85,71.79,71.81,21164.02116402116,44.5946,44.5946,44.5574,44.5698,21164.0212
2008-02-25 14:20:00,71.81,72.0,71.8,71.91,48721.34038800705,44.5698,44.6877,44.5636,44.6318,48721.3404
2008-02-25 14:25:00,71.92,72.33,71.9,72.28,72089.94708994708,44.638,44.8925,44.6256,44.8615,72089.9471
2008-02-25 14:30:00,72.26,72.31,72.17,72.19,44753.08641975308,44.8491,44.8801,44.7932,44.8056,44753.0864
2008-02-25 14:35:00,72.19,72.23,72.12,72.14,30092.592592592588,44.8056,44.8304,44.7622,44.7746,30092.5926
2008-02-25 14:40:00,72.14,72.24,72.07,72.07,29320.987654320983,44.7746,44.8367,44.7311,44.7311,29320.9877
2008-02-25 14:45:00,72.05,72.18,71.94,72.05,22266.3139329806,44.7187,44.7994,44.6505,44.7187,22266.3139
2008-02-25 14:50:00,72.04,72.21,72.0,72.15,27116.402116402114,44.7125,44.818,44.6877,44.7808,27116.4021
2008-02-25 14:55:00,72.15,72.3,72.13,72.29,28218.69488536155,44.7808,44.8739,44.7684,44.8677,28218.6949
2008-02-25 15:00:00,72.3,72.39,72.28,72.35,27226.631393298056,44.8739,44.9298,44.8615,44.9049,27226.6314
2008-02-25 15:05:00,72.36,72.42,72.3,72.3,27557.319223985887,44.9111,44.9484,44.8739,44.8739,27557.3192
2008-02-25 15:10:00,72.3,72.36,72.25,72.32,33730.15873015873,44.8739,44.9111,44.8429,44.8863,33730.1587
2008-02-25 15:15:00,72.32,72.51,72.32,72.43,30313.05114638448,44.8863,45.0042,44.8863,44.9546,30313.0511
2008-02-25 15:20:00,72.41,72.45,72.36,72.4,31966.49029982363,44.9422,44.967,44.9111,44.936,31966.4903
2008-02-25 15:25:00,72.4,72.49,72.33,72.45,42328.04232804232,44.936,44.9918,44.8925,44.967,42328.0423
2008-02-25 15:30:00,72.45,72.49,72.32,72.34,37808.64197530864,44.967,44.9918,44.8863,44.8987,37808.642
2008-02-25 15:35:00,72.35,72.55,72.35,72.47,41115.52028218695,44.9049,45.0291,44.9049,44.9794,41115.5203
2008-02-25 15:40:00,72.49,72.55,72.46,72.46,31856.261022927687,44.9918,45.0291,44.9732,44.9732,31856.261
2008-02-25 15:45:00,72.47,72.53,72.37,72.39,40895.061728395056,44.9794,45.0166,44.9173,44.9298,40895.0617
2008-02-25 15:50:00,72.4,72.57,72.38,72.55,62169.312169312165,44.936,45.0415,44.9235,45.0291,62169.3122
2008-02-25 15:55:00,72.54,72.58,72.54,72.54,57760.14109347442,45.0229,45.0477,45.0229,45.0229,57760.1411
2008-02-26 09:30:00,72.13,72.16,71.85,71.87,63822.75132275131,44.7684,44.787,44.5946,44.607,63822.7513
2008-02-26 09:35:00,71.87,71.9,71.68,71.9,44422.39858906525,44.607,44.6256,44.4891,44.6256,44422.3986
2008-02-26 09:40:00,71.91,72.04,71.9,72.03,37147.266313932974,44.6318,44.7125,44.6256,44.7063,37147.2663
2008-02-26 09:45:00,72.01,72.16,72.0,72.0,36596.119929453256,44.6939,44.787,44.6877,44.6877,36596.1199
2008-02-26 09:50:00,72.0,72.06,71.96,72.04,26124.338624338623,44.6877,44.7249,44.6629,44.7125,26124.3386
2008-02-26 09:55:00,72.05,72.05,71.8,71.8,39792.76895943562,44.7187,44.7187,44.5636,44.5636,39792.769
2008-02-26 10:00:00,71.79,71.79,71.62,71.75,53240.74074074074,44.5574,44.5574,44.4518,44.5325,53240.7407
2008-02-26 10:05:00,71.76,71.99,71.74,71.9,17085.53791887125,44.5387,44.6815,44.5263,44.6256,17085.5379
2008-02-26 10:10:00,71.9,72.02,71.9,72.0,15432.098765432096,44.6256,44.7001,44.6256,44.6877,15432.0988
2008-02-26 10:15:00,71.97,72.12,71.96,71.96,28108.465608465605,44.6691,44.7622,44.6629,44.6629,28108.4656
2008-02-26 10:20:00,71.95,71.96,71.72,71.72,20612.87477954145,44.6567,44.6629,44.5139,44.5139,20612.8748
2008-02-26 10:25:00,71.74,71.8,71.65,71.78,25462.96296296296,44.5263,44.5636,44.4705,44.5512,25462.963
2008-02-26 10:30:00,71.78,71.78,71.65,71.69,32848.324514991175,44.5512,44.5512,44.4705,44.4953,32848.3245
2008-02-26 10:35:00,71.69,71.7,71.55,71.55,14770.723104056437,44.4953,44.5015,44.4084,44.4084,14770.7231
2008-02-26 10:40:00,71.56,71.7,71.48,71.66,25022.045855379187,44.4146,44.5015,44.365,44.4767,25022.0459
2008-02-26 10:45:00,71.66,71.71,71.61,71.67,19620.81128747795,44.4767,44.5077,44.4456,44.4829,19620.8113
2008-02-26 10:50:00,71.67,71.77,71.59,71.72,28439.15343915344,44.4829,44.5449,44.4332,44.5139,28439.1534
2008-02-26 10:55:00,71.71,71.78,71.65,71.67,12566.137566137564,44.5077,44.5512,44.4705,44.4829,12566.1376
2008-02-26 11:00:00,71.66,71.73,71.66,71.73,25573.192239858905,44.4767,44.5201,44.4767,44.5201,25573.1922
2008-02-26 11:05:00,71.75,71.83,71.71,71.71,16754.85008818342,44.5325,44.5822,44.5077,44.5077,16754.8501
2008-02-26 11:10:00,71.72,71.89,71.7,71.85,16754.85008818342,44.5139,44.6194,44.5015,44.5946,16754.8501
2008-02-26 11:15:00,71.82,71.87,71.68,71.76,12345.679012345678,44.576,44.607,44.4891,44.5387,12345.679
2008-02-26 11:20:00,71.78,71.83,71.73,71.73,13227.513227513226,44.5512,44.5822,44.5201,44.5201,13227.5132
2008-02-26 11:25:00,71.73,71.78,71.68,71.68,13558.201058201055,44.5201,44.5512,44.4891,44.4891,13558.2011
2008-02-26 11:30:00,71.68,71.76,71.67,71.73,29982.36331569665,44.4891,44.5387,44.4829,44.5201,29982.3633
2008-02-26 11:35:00,71.73,71.75,71.71,71.74,27006.17283950617,44.5201,44.5325,44.5077,44.5263,27006.1728
2008-02-26 11:40:00,71.77,71.91,71.77,71.91,15873.015873015873,44.5449,44.6318,44.5449,44.6318,15873.0159
2008-02-26 11:45:00,71.9,72.09,71.9,72.09,19400.352733686064,44.6256,44.7436,44.6256,44.7436,19400.3527
2008-02-26 11:50:00,72.08,72.13,72.07,72.1,21053.79188712522,44.7374,44.7684,44.7311,44.7498,21053.7919
2008-02-26 11:55:00,72.1,72.13,72.05,72.09,7936.507936507935,44.7498,44.7684,44.7187,44.7436,7936.5079
2008-02-26 12:00:00,72.12,72.13,72.04,72.06,5842.151675485008,44.7622,44.7684,44.7125,44.7249,5842.1517
2008-02-26 12:05:00,72.07,72.11,72.04,72.06,7716.049382716048,44.7311,44.756,44.7125,44.7249,7716.0494
2008-02-26 12:10:00,72.07,72.09,72.01,72.07,40784.83245149911,44.7311,44.7436,44.6939,44.7311,40784.8325
2008-02-26 12:15:00,72.08,72.08,71.99,72.03,25242.50440917108,44.7374,44.7374,44.6815,44.7063,25242.5044
2008-02-26 12:20:00,72.03,72.12,72.01,72.04,18849.206349206343,44.7063,44.7622,44.6939,44.7125,18849.2063
2008-02-26 12:25:00,72.04,72.07,72.01,72.01,3637.566137566137,44.7125,44.7311,44.6939,44.6939,3637.5661
2008-02-26 12:30:00,72.03,72.08,72.01,72.06,7054.673721340388,44.7063,44.7374,44.6939,44.7249,7054.6737
2008-02-26 12:35:00,72.05,72.13,72.03,72.12,3968.253968253968,44.7187,44.7684,44.7063,44.7622,3968.254
2008-02-26 12:40:00,72.1,72.13,72.0,72.07,8597.883597883598,44.7498,44.7684,44.6877,44.7311,8597.8836
2008-02-26 12:45:00,72.03,72.08,71.96,72.06,5180.776014109347,44.7063,44.7374,44.6629,44.7249,5180.776
2008-02-26 12:50:00,72.1,72.19,71.92,72.0,12345.679012345678,44.7498,44.8056,44.638,44.6877,12345.679
2008-02-26 12:55:00,72.0,72.19,71.98,72.16,7936.507936507935,44.6877,44.8056,44.6753,44.787,7936.5079
2008-02-26 13:00:00,72.16,72.31,72.16,72.28,8708.112874779541,44.787,44.8801,44.787,44.8615,8708.1129
2008-02-26 13:05:00,72.26,72.29,72.17,72.26,15652.557319223984,44.8491,44.8677,44.7932,44.8491,15652.5573
2008-02-26 13:10:00,72.24,72.26,72.21,72.24,10802.469135802468,44.8367,44.8491,44.818,44.8367,10802.4691
2008-02-26 13:15:00,72.21,72.29,72.21,72.25,13337.742504409169,44.818,44.8677,44.818,44.8429,13337.7425
2008-02-26 13:20:00,72.21,72.29,72.19,72.2,20943.56261022928,44.818,44.8677,44.8056,44.8118,20943.5626
2008-02-26 13:25:00,72.17,72.21,72.15,72.16,5291.00529100529,44.7932,44.818,44.7808,44.787,5291.0053
2008-02-26 13:30:00,72.2,72.23,72.15,72.21,19951.499118165782,44.8118,44.8304,44.7808,44.818,19951.4991
2008-02-26 13:35:00,72.17,72.2,72.14,72.18,14109.347442680775,44.7932,44.8118,44.7746,44.7994,14109.3474
2008-02-26 13:40:00,72.19,72.19,72.1,72.12,16754.85008818342,44.8056,44.8056,44.7498,44.7622,16754.8501
2008-02-26 13:45:00,72.13,72.14,72.02,72.07,11243.38624338624,44.7684,44.7746,44.7001,44.7311,11243.3862
2008-02-26 13:50:00,72.1,72.19,72.1,72.17,10361.552028218694,44.7498,44.8056,44.7498,44.7932,10361.552
2008-02-26 13:55:00,72.17,72.17,72.0,72.02,11243.38624338624,44.7932,44.7932,44.6877,44.7001,11243.3862
2008-02-26 14:00:00,72.06,72.07,71.92,71.94,26565.2557319224,44.7249,44.7311,44.638,44.6505,26565.2557
2008-02-26 14:05:00,71.91,71.96,71.85,71.9,21164.02116402116,44.6318,44.6629,44.5946,44.6256,21164.0212
2008-02-26 14:10:00,71.91,71.99,71.87,71.96,11243.38624338624,44.6318,44.6815,44.607,44.6629,11243.3862
2008-02-26 14:15:00,71.94,72.09,71.93,72.06,12345.679012345678,44.6505,44.7436,44.6443,44.7249,12345.679
2008-02-26 14:20:00,72.05,72.1,72.03,72.08,11574.074074074071,44.7187,44.7498,44.7063,44.7374,11574.0741
2008-02-26 14:25:00,72.06,72.11,72.05,72.05,9369.488536155202,44.7249,44.756,44.7187,44.7187,9369.4885
2008-02-26 14:30:00,72.09,72.13,72.05,72.08,17305.996472663137,44.7436,44.7684,44.7187,44.7374,17305.9965
2008-02-26 14:35:00,72.08,72.1,72.0,72.03,17526.455026455023,44.7374,44.7498,44.6877,44.7063,17526.455
2008-02-26 14:40:00,72.03,72.03,71.94,72.0,12345.679012345678,44.7063,44.7063,44.6505,44.6877,12345.679
2008-02-26 14:45:00,72.0,72.01,71.91,72.01,13668.430335097,44.6877,44.6939,44.6318,44.6939,13668.4303
2008-02-26 14:50:00,72.0,72.01,71.9,71.96,21274.250440917105,44.6877,44.6939,44.6256,44.6629,21274.2504
2008-02-26 14:55:00,71.96,71.99,71.93,71.94,15432.098765432096,44.6629,44.6815,44.6443,44.6505,15432.0988
2008-02-26 15:00:00,71.94,71.99,71.86,71.87,21935.626102292765,44.6505,44.6815,44.6008,44.607,21935.6261
2008-02-26 15:05:00,71.86,71.89,71.83,71.89,13668.430335097,44.6008,44.6194,44.5822,44.6194,13668.4303
2008-02-26 15:10:00,71.9,71.97,71.81,71.9,37698.41269841269,44.6256,44.6691,44.5698,44.6256,37698.4127
2008-02-26 15:15:00,71.88,71.9,71.81,71.85,31525.57319223985,44.6132,44.6256,44.5698,44.5946,31525.5732
2008-02-26 15:20:00,71.85,71.93,71.79,71.9,32517.636684303347,44.5946,44.6443,44.5574,44.6256,32517.6367
2008-02-26 15:25:00,71.9,72.06,71.87,72.06,28328.92416225749,44.6256,44.7249,44.607,44.7249,28328.9242
2008-02-26 15:30:00,72.06,72.1,71.82,71.84,44863.31569664903,44.7249,44.7498,44.576,44.5884,44863.3157
2008-02-26 15:35:00,71.86,71.96,71.86,71.94,33179.01234567901,44.6008,44.6629,44.6008,44.6505,33179.0123
2008-02-26 15:40:00,71.92,71.99,71.84,71.98,34722.22222222222,44.638,44.6815,44.5884,44.6753,34722.2222
2008-02-26 15:45:00,71.97,72.01,71.88,71.98,35052.91005291005,44.6691,44.6939,44.6132,44.6753,35052.9101
2008-02-26 15:50:00,71.98,72.02,71.89,72.02,53902.11640211639,44.6753,44.7001,44.6194,44.7001,53902.1164
2008-02-26 15:55:00,72.02,72.11,72.0,72.08,95017.63668430336,44.7001,44.756,44.6877,44.7374,95017.6367
2008-02-27 09:30:00,71.85,72.32,71.85,72.22,46186.06701940035,44.5946,44.8863,44.5946,44.8242,46186.067
2008-02-27 09:35:00,72.21,72.25,71.99,72.06,27116.402116402114,44.818,44.8429,44.6815,44.7249,27116.4021
2008-02-27 09:40:00,72.05,72.24,72.03,72.15,34281.305114638446,44.7187,44.8367,44.7063,44.7808,34281.3051
2008-02-27 09:45:00,72.15,72.18,72.05,72.13,25022.045855379187,44.7808,44.7994,44.7187,44.7684,25022.0459
2008-02-27 09:50:00,72.14,72.19,72.07,72.1,28549.38271604938,44.7746,44.8056,44.7311,44.7498,28549.3827
2008-02-27 09:55:00,72.09,72.2,72.09,72.12,30092.592592592588,44.7436,44.8118,44.7436,44.7622,30092.5926
2008-02-27 10:00:00,72.12,72.2,72.03,72.19,31856.261022927687,44.7622,44.8118,44.7063,44.8056,31856.261
2008-02-27 10:05:00,72.18,72.39,72.18,72.36,29761.90476190476,44.7994,44.9298,44.7994,44.9111,29761.9048
2008-02-27 10:10:00,72.35,72.42,72.21,72.21,24029.982363315696,44.9049,44.9484,44.818,44.818,24029.9824
2008-02-27 10:15:00,72.2,72.27,72.15,72.21,74184.30335097,44.8118,44.8553,44.7808,44.818,74184.3034
2008-02-27 10:20:00,72.22,72.34,72.13,72.13,40343.91534391534,44.8242,44.8987,44.7684,44.7684,40343.9153
2008-02-27 10:25:00,72.15,72.39,72.13,72.35,75617.28395061727,44.7808,44.9298,44.7684,44.9049,75617.284
2008-02-27 10:30:00,72.37,72.56,72.27,72.42,129409.17107583772,44.9173,45.0353,44.8553,44.9484,129409.1711
2008-02-27 10:35:00,72.42,72.84,72.33,72.78,161706.3492063492,44.9484,45.2091,44.8925,45.1718,161706.3492
2008-02-27 10:40:00,72.8,73.1,72.78,72.84,90057.31922398588,45.1842,45.3704,45.1718,45.2091,90057.3192
2008-02-27 10:45:00,72.84,73.13,72.84,73.1,92923.28042328042,45.2091,45.389,45.2091,45.3704,92923.2804
2008-02-27 10:50:00,73.13,73.52,73.07,73.5,100088.18342151676,45.389,45.6311,45.3518,45.6187,100088.1834
2008-02-27 10:55:00,73.5,73.73,73.49,73.66,96671.0758377425,45.6187,45.7614,45.6125,45.718,96671.0758
2008-02-27 11:00:00,73.65,73.94,73.65,73.91,121582.89241622572,45.7118,45.8918,45.7118,45.8732,121582.8924
2008-02-27 11:05:00,73.91,74.17,73.9,74.15,130842.151675485,45.8732,46.0345,45.867,46.0221,130842.1517
2008-02-27 11:10:00,74.16,74.4,74.15,74.37,166776.8959435626,46.0283,46.1773,46.0221,46.1587,166776.8959
2008-02-27 11:15:00,74.39,74.54,74.34,74.38,157738.0952380952,46.1711,46.2642,46.14,46.1649,157738.0952
2008-02-27 11:20:00,74.41,74.74,74.34,74.61,79585.53791887124,46.1835,46.3883,46.14,46.3076,79585.5379
2008-02-27 11:25:00,74.64,74.67,74.46,74.47,53240.74074074074,46.3262,46.3449,46.2145,46.2207,53240.7407
2008-02-27 11:30:00,74.48,74.54,73.96,73.98,115079.36507936506,46.2269,46.2642,45.9042,45.9166,115079.3651
2008-02-27 11:35:00,74.01,74.12,73.93,74.03,85648.14814814813,45.9352,46.0035,45.8856,45.9476,85648.1481
2008-02-27 11:40:00,74.04,74.34,74.04,74.28,40123.456790123455,45.9538,46.14,45.9538,46.1028,40123.4568
2008-02-27 11:45:00,74.3,74.33,74.04,74.09,56878.30687830688,46.1152,46.1338,45.9538,45.9849,56878.3069
2008-02-27 11:50:00,74.09,74.21,74.04,74.16,54343.03350970017,45.9849,46.0594,45.9538,46.0283,54343.0335
2008-02-27 11:55:00,74.14,74.15,74.05,74.15,47067.90123456789,46.0159,46.0221,45.9601,46.0221,47067.9012
2008-02-27 12:00:00,74.13,74.17,74.05,74.12,30092.592592592588,46.0097,46.0345,45.9601,46.0035,30092.5926
2008-02-27 12:05:00,74.1,74.12,74.08,74.1,22817.460317460314,45.9911,46.0035,45.9787,45.9911,22817.4603
2008-02-27 12:10:00,74.09,74.15,73.99,74.0,31966.49029982363,45.9849,46.0221,45.9228,45.929,31966.4903
2008-02-27 12:15:00,73.98,73.98,73.81,73.91,37477.95414462081,45.9166,45.9166,45.8111,45.8732,37477.9541
2008-02-27 12:20:00,73.95,74.04,73.89,73.93,26014.10934744268,45.898,45.9538,45.8607,45.8856,26014.1093
2008-02-27 12:25:00,73.89,74.03,73.86,74.02,18628.74779541446,45.8607,45.9476,45.8421,45.9414,18628.7478
2008-02-27 12:30:00,74.02,74.02,73.79,73.79,34832.451499118164,45.9414,45.9414,45.7987,45.7987,34832.4515
2008-02-27 12:35:00,73.8,73.86,73.79,73.81,31415.34391534391,45.8049,45.8421,45.7987,45.8111,31415.3439
2008-02-27 12:40:00,73.81,73.85,73.68,73.85,45524.69135802469,45.8111,45.8359,45.7304,45.8359,45524.6914
2008-02-27 12:45:00,73.84,73.85,73.57,73.59,45083.77425044091,45.8297,45.8359,45.6621,45.6746,45083.7743
2008-02-27 12:50:00,73.57,73.7,73.56,73.66,50485.00881834215,45.6621,45.7428,45.6559,45.718,50485.0088
2008-02-27 12:55:00,73.65,73.84,73.63,73.83,27116.402116402114,45.7118,45.8297,45.6994,45.8235,27116.4021
2008-02-27 13:00:00,73.82,74.01,73.77,73.77,30753.96825396825,45.8173,45.9352,45.7863,45.7863,30753.9683
2008-02-27 13:05:00,73.76,73.8,73.74,73.78,17636.68430335097,45.7801,45.8049,45.7676,45.7925,17636.6843
2008-02-27 13:10:00,73.78,73.94,73.76,73.93,19290.123456790123,45.7925,45.8918,45.7801,45.8856,19290.1235
2008-02-27 13:15:00,73.92,74.02,73.88,73.9,25683.421516754846,45.8794,45.9414,45.8545,45.867,25683.4215
2008-02-27 13:20:00,73.86,73.93,73.82,73.84,17416.225749559082,45.8421,45.8856,45.8173,45.8297,17416.2257
2008-02-27 13:25:00,73.84,73.96,73.79,73.96,22927.68959435626,45.8297,45.9042,45.7987,45.9042,22927.6896
2008-02-27 13:30:00,73.94,73.99,73.86,73.86,8708.112874779541,45.8918,45.9228,45.8421,45.8421,8708.1129
2008-02-27 13:35:00,73.86,73.88,73.72,73.76,25022.045855379187,45.8421,45.8545,45.7552,45.7801,25022.0459
2008-02-27 13:40:00,73.77,73.78,73.69,73.7,13778.659611992944,45.7863,45.7925,45.7366,45.7428,13778.6596
2008-02-27 13:45:00,73.69,73.7,73.56,73.68,17195.767195767196,45.7366,45.7428,45.6559,45.7304,17195.7672
2008-02-27 13:50:00,73.71,73.76,73.63,73.63,16093.474426807756,45.749,45.7801,45.6994,45.6994,16093.4744
2008-02-27 13:55:00,73.66,73.71,73.64,73.67,16644.620811287477,45.718,45.749,45.7056,45.7242,16644.6208
2008-02-27 14:00:00,73.71,73.73,73.49,73.5,31966.49029982363,45.749,45.7614,45.6125,45.6187,31966.4903
2008-02-27 14:05:00,73.49,73.52,73.41,73.48,47619.04761904761,45.6125,45.6311,45.5628,45.6063,47619.0476
2008-02-27 14:10:00,73.45,73.47,73.41,73.46,14219.576719576718,45.5877,45.6001,45.5628,45.5939,14219.5767
2008-02-27 14:15:00,73.46,73.5,73.45,73.48,30092.592592592588,45.5939,45.6187,45.5877,45.6063,30092.5926
2008-02-27 14:20:00,73.45,73.47,73.27,73.28,37147.266313932974,45.5877,45.6001,45.4759,45.4821,37147.2663
2008-02-27 14:25:00,73.29,73.3,73.22,73.26,30423.28042328042,45.4884,45.4946,45.4449,45.4697,30423.2804
2008-02-27 14:30:00,73.26,73.29,73.21,73.23,29761.90476190476,45.4697,45.4884,45.4387,45.4511,29761.9048
2008-02-27 14:35:00,73.24,73.27,73.2,73.22,26785.714285714283,45.4573,45.4759,45.4325,45.4449,26785.7143
2008-02-27 14:40:00,73.22,73.26,73.22,73.24,31084.65608465608,45.4449,45.4697,45.4449,45.4573,31084.6561
2008-02-27 14:45:00,73.24,73.29,73.22,73.26,54012.34567901234,45.4573,45.4884,45.4449,45.4697,54012.3457
2008-02-27 14:50:00,73.25,73.26,73.22,73.24,20502.6455026455,45.4635,45.4697,45.4449,45.4573,20502.6455
2008-02-27 14:55:00,73.24,73.3,73.11,73.26,47619.04761904761,45.4573,45.4946,45.3766,45.4697,47619.0476
2008-02-27 15:00:00,73.23,73.29,73.21,73.25,39682.53968253968,45.4511,45.4884,45.4387,45.4635,39682.5397
2008-02-27 15:05:00,73.24,73.27,73.09,73.15,31194.885361552024,45.4573,45.4759,45.3642,45.4015,31194.8854
2008-02-27 15:10:00,73.14,73.27,73.12,73.23,25132.27513227513,45.3953,45.4759,45.3828,45.4511,25132.2751
2008-02-27 15:15:00,73.23,73.27,73.21,73.26,39682.53968253968,45.4511,45.4759,45.4387,45.4697,39682.5397
2008-02-27 15:20:00,73.26,73.27,73.21,73.21,59744.2680776014,45.4697,45.4759,45.4387,45.4387,59744.2681
2008-02-27 15:25:00,73.21,73.48,73.2,73.46,34611.992945326274,45.4387,45.6063,45.4325,45.5939,34611.9929
2008-02-27 15:30:00,73.46,73.52,73.39,73.39,54894.17989417989,45.5939,45.6311,45.5504,45.5504,54894.1799
2008-02-27 15:35:00,73.39,73.56,73.39,73.48,40013.22751322751,45.5504,45.6559,45.5504,45.6063,40013.2275
2008-02-27 15:40:00,73.48,73.49,73.39,73.45,56768.07760141093,45.6063,45.6125,45.5504,45.5877,56768.0776
2008-02-27 15:45:00,73.47,73.47,73.3,73.4,60956.79012345678,45.6001,45.6001,45.4946,45.5566,60956.7901
2008-02-27 15:50:00,73.4,73.4,73.23,73.24,70546.73721340387,45.5566,45.5566,45.4511,45.4573,70546.7372
2008-02-27 15:55:00,73.24,73.37,73.2,73.33,101190.47619047618,45.4573,45.538,45.4325,45.5132,101190.4762
2008-02-28 09:30:00,74.3,74.3,72.24,72.47,102402.99823633156,46.3286,46.3286,45.0441,45.1875,102402.9982
2008-02-28 09:35:00,72.49,72.68,72.39,72.46,29210.75837742504,45.2,45.3185,45.1376,45.1813,29210.7584
2008-02-28 09:40:00,72.47,72.5,72.15,72.15,22927.68959435626,45.1875,45.2062,44.988,44.988,22927.6896
2008-02-28 09:45:00,72.19,72.24,72.15,72.2,23478.835978835978,45.0129,45.0441,44.988,45.0192,23478.836
2008-02-28 09:50:00,72.22,72.61,72.19,72.55,33399.47089947089,45.0316,45.2748,45.0129,45.2374,33399.4709
2008-02-28 09:55:00,72.55,72.62,72.44,72.46,23478.835978835978,45.2374,45.281,45.1688,45.1813,23478.836
2008-02-28 10:00:00,72.49,72.53,72.34,72.42,38580.246913580246,45.2,45.2249,45.1065,45.1563,38580.2469
2008-02-28 10:05:00,72.41,72.48,72.17,72.17,22376.54320987654,45.1501,45.1938,45.0005,45.0005,22376.5432
2008-02-28 10:10:00,72.18,72.45,72.18,72.39,27336.860670194,45.0067,45.175,45.0067,45.1376,27336.8607
2008-02-28 10:15:00,72.39,72.46,72.37,72.39,31084.65608465608,45.1376,45.1813,45.1252,45.1376,31084.6561
2008-02-28 10:20:00,72.39,72.46,72.3,72.4,22817.460317460314,45.1376,45.1813,45.0815,45.1439,22817.4603
2008-02-28 10:25:00,72.46,72.59,72.43,72.52,34060.84656084656,45.1813,45.2623,45.1626,45.2187,34060.8466
2008-02-28 10:30:00,72.49,72.58,72.39,72.56,34942.6807760141,45.2,45.2561,45.1376,45.2436,34942.6808
2008-02-28 10:35:00,72.59,72.59,72.52,72.58,19620.81128747795,45.2623,45.2623,45.2187,45.2561,19620.8113
2008-02-28 10:40:00,72.59,72.63,72.45,72.59,94466.49029982362,45.2623,45.2873,45.175,45.2623,94466.4903
2008-02-28 10:45:00,72.59,72.61,72.5,72.54,73412.6984126984,45.2623,45.2748,45.2062,45.2312,73412.6984
2008-02-28 10:50:00,72.52,72.55,72.4,72.41,16093.474426807756,45.2187,45.2374,45.1439,45.1501,16093.4744
2008-02-28 10:55:00,72.37,72.39,72.23,72.23,46186.06701940035,45.1252,45.1376,45.0379,45.0379,46186.067
2008-02-28 11:00:00,72.23,72.25,72.0,72.03,45414.462081128746,45.0379,45.0503,44.8945,44.9132,45414.4621
2008-02-28 11:05:00,72.02,72.2,72.0,72.2,35714.28571428571,44.9069,45.0192,44.8945,45.0192,35714.2857
2008-02-28 11:10:00,72.2,72.21,72.09,72.17,20061.728395061727,45.0192,45.0254,44.9506,45.0005,20061.7284
2008-02-28 11:15:00,72.18,72.19,72.1,72.16,21604.938271604937,45.0067,45.0129,44.9568,44.9942,21604.9383
2008-02-28 11:20:00,72.16,72.19,72.14,72.15,24140.21164021164,44.9942,45.0129,44.9817,44.988,24140.2116
2008-02-28 11:25:00,72.15,72.25,72.14,72.19,29872.1340388007,44.988,45.0503,44.9817,45.0129,29872.134
2008-02-28 11:30:00,72.17,72.22,72.11,72.19,21494.70899470899,45.0005,45.0316,44.963,45.0129,21494.709
2008-02-28 11:35:00,72.17,72.22,72.14,72.18,22266.3139329806,45.0005,45.0316,44.9817,45.0067,22266.3139
2008-02-28 11:40:00,72.19,72.29,72.16,72.29,31084.65608465608,45.0129,45.0753,44.9942,45.0753,31084.6561
2008-02-28 11:45:00,72.28,72.3,72.25,72.28,11684.303350970016,45.069,45.0815,45.0503,45.069,11684.3034
2008-02-28 11:50:00,72.26,72.35,72.25,72.35,12676.366843033507,45.0566,45.1127,45.0503,45.1127,12676.3668
2008-02-28 11:55:00,72.33,72.47,72.31,72.47,8597.883597883598,45.1002,45.1875,45.0878,45.1875,8597.8836
2008-02-28 12:00:00,72.47,72.49,72.4,72.45,7275.132275132274,45.1875,45.2,45.1439,45.175,7275.1323
2008-02-28 12:05:00,72.46,72.46,72.38,72.39,8928.571428571428,45.1813,45.1813,45.1314,45.1376,8928.5714
2008-02-28 12:10:00,72.39,72.49,72.37,72.46,14660.493827160491,45.1376,45.2,45.1252,45.1813,14660.4938
2008-02-28 12:15:00,72.46,72.51,72.44,72.48,14219.576719576718,45.1813,45.2125,45.1688,45.1938,14219.5767
2008-02-28 12:20:00,72.48,72.52,72.48,72.52,12786.596119929452,45.1938,45.2187,45.1938,45.2187,12786.5961
2008-02-28 12:25:00,72.52,72.56,72.52,72.55,13007.05467372134,45.2187,45.2436,45.2187,45.2374,13007.0547
2008-02-28 12:30:00,72.54,72.59,72.49,72.58,20723.104056437387,45.2312,45.2623,45.2,45.2561,20723.1041
2008-02-28 12:35:00,72.55,72.58,72.51,72.52,28659.611992945323,45.2374,45.2561,45.2125,45.2187,28659.612
2008-02-28 12:40:00,72.5,72.52,72.47,72.5,10802.469135802468,45.2062,45.2187,45.1875,45.2062,10802.4691
2008-02-28 12:45:00,72.51,72.54,72.49,72.53,8377.42504409171,45.2125,45.2312,45.2,45.2249,8377.425
2008-02-28 12:50:00,72.51,72.55,72.45,72.54,12455.90828924162,45.2125,45.2374,45.175,45.2312,12455.9083
2008-02-28 12:55:00,72.53,72.57,72.48,72.49,22927.68959435626,45.2249,45.2499,45.1938,45.2,22927.6896
2008-02-28 13:00:00,72.48,72.57,72.39,72.57,8156.966490299823,45.1938,45.2499,45.1376,45.2499,8156.9665
2008-02-28 13:05:00,72.55,72.61,72.53,72.59,12896.825396825396,45.2374,45.2748,45.2249,45.2623,12896.8254
2008-02-28 13:10:00,72.59,72.6,72.52,72.52,14440.035273368603,45.2623,45.2686,45.2187,45.2187,14440.0353
2008-02-28 13:15:00,72.52,72.58,72.51,72.53,7605.820105820105,45.2187,45.2561,45.2125,45.2249,7605.8201
2008-02-28 13:20:00,72.51,72.59,72.51,72.55,8046.737213403879,45.2125,45.2623,45.2125,45.2374,8046.7372
2008-02-28 13:25:00,72.55,72.61,72.42,72.42,15762.786596119928,45.2374,45.2748,45.1563,45.1563,15762.7866
2008-02-28 13:30:00,72.46,72.56,72.46,72.55,11243.38624338624,45.1813,45.2436,45.1813,45.2374,11243.3862
2008-02-28 13:35:00,72.51,72.56,72.46,72.51,8928.571428571428,45.2125,45.2436,45.1813,45.2125,8928.5714
2008-02-28 13:40:00,72.49,72.51,72.41,72.49,11133.156966490298,45.2,45.2125,45.1501,45.2,11133.157
2008-02-28 13:45:00,72.5,72.54,72.49,72.53,6613.756613756613,45.2062,45.2312,45.2,45.2249,6613.7566
2008-02-28 13:50:00,72.53,72.55,72.48,72.52,12125.220458553791,45.2249,45.2374,45.1938,45.2187,12125.2205
2008-02-28 13:55:00,72.5,72.56,72.43,72.53,10692.239858906523,45.2062,45.2436,45.1626,45.2249,10692.2399
2008-02-28 14:00:00,72.52,72.55,72.41,72.52,22707.231040564373,45.2187,45.2374,45.1501,45.2187,22707.231
2008-02-28 14:05:00,72.52,72.53,72.49,72.51,8708.112874779541,45.2187,45.2249,45.2,45.2125,8708.1129
2008-02-28 14:10:00,72.5,72.53,72.46,72.47,6503.5273368606695,45.2062,45.2249,45.1813,45.1875,6503.5273
2008-02-28 14:15:00,72.48,72.56,72.48,72.56,19069.66490299824,45.1938,45.2436,45.1938,45.2436,19069.6649
2008-02-28 14:20:00,72.56,72.62,72.51,72.55,32517.636684303347,45.2436,45.281,45.2125,45.2374,32517.6367
2008-02-28 14:25:00,72.55,72.58,72.49,72.49,8156.966490299823,45.2374,45.2561,45.2,45.2,8156.9665
2008-02-28 14:30:00,72.51,72.63,72.51,72.56,61067.01940035273,45.2125,45.2873,45.2125,45.2436,61067.0194
2008-02-28 14:35:00,72.56,72.59,72.53,72.57,15542.32804232804,45.2436,45.2623,45.2249,45.2499,15542.328
2008-02-28 14:40:00,72.56,72.59,72.51,72.56,31415.34391534391,45.2436,45.2623,45.2125,45.2436,31415.3439
2008-02-28 14:45:00,72.55,72.63,72.51,72.53,130070.5467372134,45.2374,45.2873,45.2125,45.2249,130070.5467
2008-02-28 14:50:00,72.55,72.62,72.55,72.58,27667.548500881832,45.2374,45.281,45.2374,45.2561,27667.5485
2008-02-28 14:55:00,72.58,72.69,72.5,72.65,22597.001763668428,45.2561,45.3247,45.2062,45.2998,22597.0018
2008-02-28 15:00:00,72.67,72.78,72.66,72.68,42328.04232804232,45.3122,45.3808,45.306,45.3185,42328.0423
2008-02-28 15:05:00,72.67,72.7,72.54,72.59,28880.07054673721,45.3122,45.3309,45.2312,45.2623,28880.0705
2008-02-28 15:10:00,72.59,72.62,72.53,72.59,20502.6455026455,45.2623,45.281,45.2249,45.2623,20502.6455
2008-02-28 15:15:00,72.59,72.68,72.54,72.58,22156.08465608465,45.2623,45.3185,45.2312,45.2561,22156.0847
2008-02-28 15:20:00,72.57,72.61,72.49,72.55,23809.52380952381,45.2499,45.2748,45.2,45.2374,23809.5238
2008-02-28 15:25:00,72.53,72.57,72.45,72.5,18298.059964726628,45.2249,45.2499,45.175,45.2062,18298.06
2008-02-28 15:30:00,72.49,72.53,72.47,72.49,17305.996472663137,45.2,45.2249,45.1875,45.2,17305.9965
2008-02-28 15:35:00,72.49,72.55,72.49,72.5,22045.85537918871,45.2,45.2374,45.2,45.2062,22045.8554
2008-02-28 15:40:00,72.5,72.59,72.49,72.49,41335.97883597883,45.2062,45.2623,45.2,45.2,41335.9788
2008-02-28 15:45:00,72.5,72.59,72.49,72.53,26014.10934744268,45.2062,45.2623,45.2,45.2249,26014.1093
2008-02-28 15:50:00,72.51,72.59,72.51,72.57,49382.71604938271,45.2125,45.2623,45.2125,45.2499,49382.716
2008-02-28 15:55:00,72.58,72.62,72.55,72.55,58421.51675485008,45.2561,45.281,45.2374,45.2374,58421.5168
2008-02-29 09:30:00,71.9,72.29,71.9,72.05,29761.90476190476,44.8321,45.0753,44.8321,44.9256,29761.9048
2008-02-29 09:35:00,72.05,72.13,71.89,71.92,5511.463844797177,44.9256,44.9755,44.8259,44.8446,5511.4638
2008-02-29 09:40:00,71.93,71.93,71.6,71.67,30974.426807760137,44.8508,44.8508,44.645,44.6887,30974.4268
2008-02-29 09:45:00,71.66,71.8,71.53,71.59,31746.031746031746,44.6825,44.7697,44.6014,44.6388,31746.0317
2008-02-29 09:50:00,71.59,71.71,71.57,71.7,17085.53791887125,44.6388,44.7136,44.6263,44.7074,17085.5379
2008-02-29 09:55:00,71.69,71.78,71.67,71.76,27006.17283950617,44.7012,44.7573,44.6887,44.7448,27006.1728
2008-02-29 10:00:00,71.76,71.77,71.58,71.59,14880.95238095238,44.7448,44.751,44.6326,44.6388,14880.9524
2008-02-29 10:05:00,71.58,71.62,71.51,71.58,13007.05467372134,44.6326,44.6575,44.5889,44.6326,13007.0547
2008-02-29 10:10:00,71.58,71.59,71.44,71.46,18738.977072310405,44.6326,44.6388,44.5453,44.5577,18738.9771
2008-02-29 10:15:00,71.47,71.56,71.45,71.53,23258.377425044087,44.564,44.6201,44.5515,44.6014,23258.3774
2008-02-29 10:20:00,71.52,71.54,71.46,71.51,35824.514991181655,44.5952,44.6076,44.5577,44.5889,35824.515
2008-02-29 10:25:00,71.53,71.57,71.49,71.55,22597.001763668428,44.6014,44.6263,44.5765,44.6139,22597.0018
2008-02-29 10:30:00,71.55,71.66,71.51,71.63,20943.56261022928,44.6139,44.6825,44.5889,44.6637,20943.5626
2008-02-29 10:35:00,71.65,71.65,71.54,71.57,7495.5908289241615,44.6762,44.6762,44.6076,44.6263,7495.5908
2008-02-29 10:40:00,71.56,71.77,71.56,71.74,22045.85537918871,44.6201,44.751,44.6201,44.7323,22045.8554
2008-02-29 10:45:00,71.72,71.75,71.54,71.58,10030.864197530864,44.7199,44.7386,44.6076,44.6326,10030.8642
2008-02-29 10:50:00,71.61,71.65,71.54,71.57,20171.95767195767,44.6513,44.6762,44.6076,44.6263,20171.9577
2008-02-29 10:55:00,71.57,71.66,71.54,71.54,30423.28042328042,44.6263,44.6825,44.6076,44.6076,30423.2804
2008-02-29 11:00:00,71.56,71.56,71.43,71.49,19731.040564373896,44.6201,44.6201,44.539,44.5765,19731.0406
2008-02-29 11:05:00,71.47,71.65,71.47,71.64,25462.96296296296,44.564,44.6762,44.564,44.67,25462.963
2008-02-29 11:10:00,71.59,71.62,71.57,71.6,13778.659611992944,44.6388,44.6575,44.6263,44.645,13778.6596
2008-02-29 11:15:00,71.59,71.66,71.58,71.63,12125.220458553791,44.6388,44.6825,44.6326,44.6637,12125.2205
2008-02-29 11:20:00,71.62,71.63,71.52,71.57,15101.410934744266,44.6575,44.6637,44.5952,44.6263,15101.4109
2008-02-29 11:25:00,71.58,71.61,71.5,71.5,2865.9611992945324,44.6326,44.6513,44.5827,44.5827,2865.9612
2008-02-29 11:30:00,71.54,71.62,71.51,71.6,10141.093474426809,44.6076,44.6575,44.5889,44.645,10141.0935
2008-02-29 11:35:00,71.6,71.7,71.58,71.7,11133.156966490298,44.645,44.7074,44.6326,44.7074,11133.157
2008-02-29 11:40:00,71.66,71.69,71.58,71.59,10912.698412698412,44.6825,44.7012,44.6326,44.6388,10912.6984
2008-02-29 11:45:00,71.59,71.6,71.42,71.42,18408.289241622573,44.6388,44.645,44.5328,44.5328,18408.2892
2008-02-29 11:50:00,71.42,71.55,71.39,71.49,23037.9188712522,44.5328,44.6139,44.5141,44.5765,23037.9189
2008-02-29 11:55:00,71.49,71.51,71.46,71.49,17526.455026455023,44.5765,44.5889,44.5577,44.5765,17526.455
2008-02-29 12:00:00,71.49,71.95,71.35,71.44,182098.7654320988,44.5765,44.8633,44.4892,44.5453,182098.7654
2008-02-29 12:05:00,71.44,71.52,71.44,71.51,24029.982363315696,44.5453,44.5952,44.5453,44.5889,24029.9824
2008-02-29 12:10:00,71.51,71.55,71.49,71.55,14550.264550264548,44.5889,44.6139,44.5765,44.6139,14550.2646
2008-02-29 12:15:00,71.52,71.65,71.51,71.62,37037.03703703703,44.5952,44.6762,44.5889,44.6575,37037.037
2008-02-29 12:20:00,71.63,71.65,71.58,71.63,9700.176366843032,44.6637,44.6762,44.6326,44.6637,9700.1764
2008-02-29 12:25:00,71.61,71.78,71.58,71.74,41666.66666666666,44.6513,44.7573,44.6326,44.7323,41666.6667
2008-02-29 12:30:00,71.75,71.83,71.75,71.8,12345.679012345678,44.7386,44.7885,44.7386,44.7697,12345.679
2008-02-29 12:35:00,71.8,71.81,71.75,71.75,6944.444444444443,44.7697,44.776,44.7386,44.7386,6944.4444
2008-02-29 12:40:00,71.75,71.8,71.71,71.75,17305.996472663137,44.7386,44.7697,44.7136,44.7386,17305.9965
2008-02-29 12:45:00,71.79,71.8,71.75,71.77,4960.317460317459,44.7635,44.7697,44.7386,44.751,4960.3175
2008-02-29 12:50:00,71.75,71.77,71.67,71.67,5291.00529100529,44.7386,44.751,44.6887,44.6887,5291.0053
2008-02-29 12:55:00,71.66,71.76,71.62,71.74,6723.985890652557,44.6825,44.7448,44.6575,44.7323,6723.9859
2008-02-29 13:00:00,71.71,71.72,71.63,71.65,14550.264550264548,44.7136,44.7199,44.6637,44.6762,14550.2646
2008-02-29 13:05:00,71.67,71.68,71.51,71.6,14770.723104056437,44.6887,44.6949,44.5889,44.645,14770.7231
2008-02-29 13:10:00,71.6,71.65,71.5,71.58,14329.805996472662,44.645,44.6762,44.5827,44.6326,14329.806
2008-02-29 13:15:00,71.58,71.61,71.51,71.57,15321.869488536153,44.6326,44.6513,44.5889,44.6263,15321.8695
2008-02-29 13:20:00,71.54,71.68,71.54,71.63,5952.380952380951,44.6076,44.6949,44.6076,44.6637,5952.381
2008-02-29 13:25:00,71.6,71.66,71.55,71.55,5731.922398589065,44.645,44.6825,44.6139,44.6139,5731.9224
2008-02-29 13:30:00,71.52,71.54,71.36,71.43,26344.79717813051,44.5952,44.6076,44.4954,44.539,26344.7972
2008-02-29 13:35:00,71.41,71.5,71.36,71.5,16424.162257495587,44.5266,44.5827,44.4954,44.5827,16424.1623
2008-02-29 13:40:00,71.47,71.52,71.42,71.52,4960.317460317459,44.564,44.5952,44.5328,44.5952,4960.3175
2008-02-29 13:45:00,71.49,71.49,71.35,71.41,14770.723104056437,44.5765,44.5765,44.4892,44.5266,14770.7231
2008-02-29 13:50:00,71.39,71.52,71.39,71.44,14660.493827160491,44.5141,44.5952,44.5141,44.5453,14660.4938
2008-02-29 13:55:00,71.44,71.51,71.41,71.45,10692.239858906523,44.5453,44.5889,44.5266,44.5515,10692.2399
2008-02-29 14:00:00,71.46,71.47,71.42,71.44,20502.6455026455,44.5577,44.564,44.5328,44.5453,20502.6455
2008-02-29 14:05:00,71.44,71.49,71.44,71.46,21274.250440917105,44.5453,44.5765,44.5453,44.5577,21274.2504
2008-02-29 14:10:00,71.47,71.52,71.41,71.45,18628.74779541446,44.564,44.5952,44.5266,44.5515,18628.7478
2008-02-29 14:15:00,71.44,71.51,71.41,71.5,13337.742504409169,44.5453,44.5889,44.5266,44.5827,13337.7425
2008-02-29 14:20:00,71.49,71.61,71.49,71.58,16424.162257495587,44.5765,44.6513,44.5765,44.6326,16424.1623
2008-02-29 14:25:00,71.59,71.61,71.55,71.59,14440.035273368603,44.6388,44.6513,44.6139,44.6388,14440.0353
2008-02-29 14:30:00,71.6,71.63,71.51,71.54,22597.001763668428,44.645,44.6637,44.5889,44.6076,22597.0018
2008-02-29 14:35:00,71.57,71.62,71.56,71.61,20723.104056437387,44.6263,44.6575,44.6201,44.6513,20723.1041
2008-02-29 14:40:00,71.59,71.69,71.59,71.64,13668.430335097,44.6388,44.7012,44.6388,44.67,13668.4303
2008-02-29 14:45:00,71.66,71.68,71.62,71.63,14329.805996472662,44.6825,44.6949,44.6575,44.6637,14329.806
2008-02-29 14:50:00,71.65,71.77,71.63,71.77,15873.015873015873,44.6762,44.751,44.6637,44.751,15873.0159
2008-02-29 14:55:00,71.77,71.78,71.71,71.75,28108.465608465605,44.751,44.7573,44.7136,44.7386,28108.4656
2008-02-29 15:00:00,71.75,71.75,71.64,71.7,19620.81128747795,44.7386,44.7386,44.67,44.7074,19620.8113
2008-02-29 15:05:00,71.69,71.72,71.68,71.71,16975.308641975305,44.7012,44.7199,44.6949,44.7136,16975.3086
2008-02-29 15:10:00,71.68,71.7,71.61,71.67,21053.79188712522,44.6949,44.7074,44.6513,44.6887,21053.7919
2008-02-29 15:15:00,71.68,71.69,71.62,71.66,17526.455026455023,44.6949,44.7012,44.6575,44.6825,17526.455
2008-02-29 15:20:00,71.63,71.79,71.63,71.77,18518.518518518515,44.6637,44.7635,44.6637,44.751,18518.5185
2008-02-29 15:25:00,71.77,71.79,71.71,71.72,23148.148148148142,44.751,44.7635,44.7136,44.7199,23148.1481
2008-02-29 15:30:00,71.73,71.76,71.6,71.61,31635.8024691358,44.7261,44.7448,44.645,44.6513,31635.8025
2008-02-29 15:35:00,71.61,71.61,71.51,71.52,32627.86596119929,44.6513,44.6513,44.5889,44.5952,32627.866
2008-02-29 15:40:00,71.52,71.52,71.34,71.35,57980.59964726631,44.5952,44.5952,44.4829,44.4892,57980.5996
2008-02-29 15:45:00,71.34,71.39,71.22,71.23,69444.44444444444,44.4829,44.5141,44.4081,44.4143,69444.4444
2008-02-29 15:50:00,71.22,71.23,71.16,71.21,87522.04585537918,44.4081,44.4143,44.3707,44.4019,87522.0459
2008-02-29 15:55:00,71.22,71.41,71.22,71.4,131834.21516754848,44.4081,44.5266,44.4081,44.5203,131834.2152
2008-03-03 09:30:00,74.81,75.65,74.69,75.52,273699.29453262786,46.6466,47.1704,46.5718,47.0893,273699.2945
2008-03-03 09:35:00,75.49,75.66,74.76,74.77,293099.6472663139,47.0706,47.1766,46.6154,46.6216,293099.6473
2008-03-03 09:40:00,74.78,74.92,74.39,74.52,200176.3668430335,46.6279,46.7152,46.3847,46.4658,200176.3668
2008-03-03 09:45:00,74.5,74.54,74.02,74.36,158730.1587301587,46.4533,46.4782,46.154,46.366,158730.1587
2008-03-03 09:50:00,74.33,74.93,74.33,74.75,175925.9259259259,46.3473,46.7214,46.3473,46.6092,175925.9259
2008-03-03 09:55:00,74.75,75.03,74.66,74.95,128858.024691358,46.6092,46.7838,46.5531,46.7339,128858.0247
2008-03-03 10:00:00,74.93,75.03,74.81,74.98,112323.63315696648,46.7214,46.7838,46.6466,46.7526,112323.6332
2008-03-03 10:05:00,74.98,75.41,74.95,75.04,140321.86948853615,46.7526,47.0207,46.7339,46.79,140321.8695
2008-03-03 10:10:00,75.04,75.13,74.83,74.96,57539.68253968253,46.79,46.8461,46.6591,46.7401,57539.6825
2008-03-03 10:15:00,74.93,74.97,74.86,74.97,41446.20811287477,46.7214,46.7464,46.6778,46.7464,41446.2081
2008-03-03 10:20:00,74.97,75.11,74.94,75.05,71979.71781305113,46.7464,46.8336,46.7276,46.7962,71979.7178
2008-03-03 10:25:00,75.04,75.07,74.92,74.93,49492.945326278656,46.79,46.8087,46.7152,46.7214,49492.9453
2008-03-03 10:30:00,74.93,74.97,74.72,74.73,65917.10758377424,46.7214,46.7464,46.5905,46.5967,65917.1076
2008-03-03 10:35:00,74.72,74.74,74.66,74.69,89726.63139329806,46.5905,46.6029,46.5531,46.5718,89726.6314
2008-03-03 10:40:00,74.71,74.72,74.54,74.64,62830.68783068782,46.5842,46.5905,46.4782,46.5406,62830.6878
2008-03-03 10:45:00,74.64,74.64,74.25,74.32,96009.70017636684,46.5406,46.5406,46.2974,46.3411,96009.7002
2008-03-03 10:50:00,74.33,74.44,74.31,74.41,111221.34038800704,46.3473,46.4159,46.3348,46.3972,111221.3404
2008-03-03 10:55:00,74.43,74.44,74.25,74.32,129409.17107583772,46.4096,46.4159,46.2974,46.3411,129409.1711
2008-03-03 11:00:00,74.29,74.35,74.05,74.35,89947.08994708993,46.3223,46.3598,46.1727,46.3598,89947.0899
2008-03-03 11:05:00,74.35,74.42,74.31,74.32,41776.8959435626,46.3598,46.4034,46.3348,46.3411,41776.8959
2008-03-03 11:10:00,74.33,74.37,74.28,74.29,43540.5643738977,46.3473,46.3722,46.3161,46.3223,43540.5644
2008-03-03 11:15:00,74.3,74.34,74.21,74.23,34060.84656084656,46.3286,46.3535,46.2725,46.2849,34060.8466
2008-03-03 11:20:00,74.2,74.26,74.06,74.16,48941.79894179894,46.2662,46.3036,46.1789,46.2413,48941.7989
2008-03-03 11:25:00,74.16,74.2,74.12,74.14,42658.73015873016,46.2413,46.2662,46.2163,46.2288,42658.7302
2008-03-03 11:30:00,74.14,74.34,74.14,74.32,46186.06701940035,46.2288,46.3535,46.2288,46.3411,46186.067
2008-03-03 11:35:00,74.33,74.38,74.08,74.09,54894.17989417989,46.3473,46.3785,46.1914,46.1976,54894.1799
2008-03-03 11:40:00,74.07,74.23,73.98,74.2,88073.1922398589,46.1852,46.2849,46.1291,46.2662,88073.1922
2008-03-03 11:45:00,74.21,74.39,74.17,74.36,45304.2328042328,46.2725,46.3847,46.2475,46.366,45304.2328
2008-03-03 11:50:00,74.35,74.53,74.33,74.48,67019.40035273368,46.3598,46.472,46.3473,46.4408,67019.4004
2008-03-03 11:55:00,74.5,74.61,74.38,74.39,41335.97883597883,46.4533,46.5219,46.3785,46.3847,41335.9788
2008-03-03 12:00:00,74.39,74.43,74.1,74.22,54783.95061728395,46.3847,46.4096,46.2039,46.2787,54783.9506
2008-03-03 12:05:00,74.22,74.32,74.2,74.31,23809.52380952381,46.2787,46.3411,46.2662,46.3348,23809.5238
2008-03-03 12:10:00,74.33,74.39,74.27,74.39,42658.73015873016,46.3473,46.3847,46.3099,46.3847,42658.7302
2008-03-03 12:15:00,74.38,74.39,74.35,74.39,38690.47619047618,46.3785,46.3847,46.3598,46.3847,38690.4762
2008-03-03 12:20:00,74.39,74.41,74.33,74.37,70656.96649029982,46.3847,46.3972,46.3473,46.3722,70656.9665
2008-03-03 12:25:00,74.37,74.43,74.24,74.24,42548.50088183421,46.3722,46.4096,46.2912,46.2912,42548.5009
2008-03-03 12:30:00,74.23,74.39,74.18,74.34,33509.70017636684,46.2849,46.3847,46.2538,46.3535,33509.7002
2008-03-03 12:35:00,74.35,74.41,74.25,74.33,36485.89065255732,46.3598,46.3972,46.2974,46.3473,36485.8907
2008-03-03 12:40:00,74.33,74.34,73.99,74.03,28549.38271604938,46.3473,46.3535,46.1353,46.1602,28549.3827
2008-03-03 12:45:00,74.03,74.07,73.84,73.85,45414.462081128746,46.1602,46.1852,46.0418,46.048,45414.4621
2008-03-03 12:50:00,73.85,74.01,73.74,73.8,49492.945326278656,46.048,46.1478,45.9794,46.0168,49492.9453
2008-03-03 12:55:00,73.8,73.9,73.63,73.87,47619.04761904761,46.0168,46.0792,45.9108,46.0605,47619.0476
2008-03-03 13:00:00,73.87,73.94,73.85,73.94,13227.513227513226,46.0605,46.1041,46.048,46.1041,13227.5132
2008-03-03 13:05:00,73.94,74.09,73.91,74.09,42879.18871252204,46.1041,46.1976,46.0854,46.1976,42879.1887
2008-03-03 13:10:00,74.07,74.25,74.06,74.16,22817.460317460314,46.1852,46.2974,46.1789,46.2413,22817.4603
2008-03-03 13:15:00,74.16,74.24,74.12,74.15,24581.12874779541,46.2413,46.2912,46.2163,46.2351,24581.1287
2008-03-03 13:20:00,74.14,74.34,74.13,74.3,16865.079365079364,46.2288,46.3535,46.2226,46.3286,16865.0794
2008-03-03 13:25:00,74.3,74.38,74.26,74.34,33619.92945326278,46.3286,46.3785,46.3036,46.3535,33619.9295
2008-03-03 13:30:00,74.34,74.35,74.29,74.29,27336.860670194,46.3535,46.3598,46.3223,46.3223,27336.8607
2008-03-03 13:35:00,74.34,74.35,74.27,74.35,20392.416225749555,46.3535,46.3598,46.3099,46.3598,20392.4162
2008-03-03 13:40:00,74.34,74.35,74.19,74.25,25462.96296296296,46.3535,46.3598,46.26,46.2974,25462.963
2008-03-03 13:45:00,74.25,74.39,74.25,74.33,27557.319223985887,46.2974,46.3847,46.2974,46.3473,27557.3192
2008-03-03 13:50:00,74.34,74.36,74.25,74.33,18738.977072310405,46.3535,46.366,46.2974,46.3473,18738.9771
2008-03-03 13:55:00,74.34,74.35,74.16,74.2,27777.777777777774,46.3535,46.3598,46.2413,46.2662,27777.7778
2008-03-03 14:00:00,74.2,74.22,74.08,74.19,28549.38271604938,46.2662,46.2787,46.1914,46.26,28549.3827
2008-03-03 14:05:00,74.19,74.23,74.14,74.23,22376.54320987654,46.26,46.2849,46.2288,46.2849,22376.5432
2008-03-03 14:10:00,74.22,74.24,74.15,74.23,25903.880070546733,46.2787,46.2912,46.2351,46.2849,25903.8801
2008-03-03 14:15:00,74.23,74.23,74.12,74.12,45524.69135802469,46.2849,46.2849,46.2163,46.2163,45524.6914
2008-03-03 14:20:00,74.12,74.25,74.12,74.25,24360.670194003524,46.2163,46.2974,46.2163,46.2974,24360.6702
2008-03-03 14:25:00,74.25,74.29,74.16,74.25,23478.835978835978,46.2974,46.3223,46.2413,46.2974,23478.836
2008-03-03 14:30:00,74.25,74.31,74.23,74.25,25352.73368606701,46.2974,46.3348,46.2849,46.2974,25352.7337
2008-03-03 14:35:00,74.25,74.26,74.16,74.17,36375.66137566137,46.2974,46.3036,46.2413,46.2475,36375.6614
2008-03-03 14:40:00,74.19,74.27,74.15,74.2,24029.982363315696,46.26,46.3099,46.2351,46.2662,24029.9824
2008-03-03 14:45:00,74.2,74.22,74.12,74.15,38910.93474426808,46.2662,46.2787,46.2163,46.2351,38910.9347
2008-03-03 14:50:00,74.15,74.16,74.12,74.13,40123.456790123455,46.2351,46.2413,46.2163,46.2226,40123.4568
2008-03-03 14:55:00,74.15,74.15,73.94,74.05,45855.37918871252,46.2351,46.2351,46.1041,46.1727,45855.3792
2008-03-03 15:00:00,74.05,74.13,74.04,74.08,42879.18871252204,46.1727,46.2226,46.1665,46.1914,42879.1887
2008-03-03 15:05:00,74.09,74.14,74.08,74.12,37257.49559082892,46.1976,46.2288,46.1914,46.2163,37257.4956
2008-03-03 15:10:00,74.12,74.21,74.1,74.2,36596.119929453256,46.2163,46.2725,46.2039,46.2662,36596.1199
2008-03-03 15:15:00,74.2,74.39,74.17,74.36,52138.4479717813,46.2662,46.3847,46.2475,46.366,52138.448
2008-03-03 15:20:00,74.38,74.44,74.35,74.41,102402.99823633156,46.3785,46.4159,46.3598,46.3972,102402.9982
2008-03-03 15:25:00,74.41,74.51,74.32,74.42,98104.05643738977,46.3972,46.4595,46.3411,46.4034,98104.0564
2008-03-03 15:30:00,74.42,74.61,74.39,74.59,104497.35449735448,46.4034,46.5219,46.3847,46.5094,104497.3545
2008-03-03 15:35:00,74.59,74.68,74.58,74.68,111882.71604938273,46.5094,46.5655,46.5032,46.5655,111882.716
2008-03-03 15:40:00,74.67,74.75,74.59,74.68,106150.79365079364,46.5593,46.6092,46.5094,46.5655,106150.7937
2008-03-03 15:45:00,74.67,74.72,74.52,74.57,84986.77248677248,46.5593,46.5905,46.4658,46.4969,84986.7725
2008-03-03 15:50:00,74.55,74.79,74.54,74.79,104276.8959435626,46.4845,46.6341,46.4782,46.6341,104276.8959
2008-03-03 15:55:00,74.78,74.91,74.75,74.86,140542.32804232804,46.6279,46.7089,46.6092,46.6778,140542.328
2008-03-04 09:30:00,74.36,74.36,73.32,73.34,123787.4779541446,46.366,46.366,45.7175,45.73,123787.478
2008-03-04 09:35:00,73.33,73.64,73.3,73.43,60956.79012345678,45.7238,45.9171,45.705,45.7861,60956.7901
2008-03-04 09:40:00,73.43,73.48,73.39,73.44,48059.96472663139,45.7861,45.8173,45.7612,45.7923,48059.9647
2008-03-04 09:45:00,73.45,73.48,73.32,73.36,51036.155202821865,45.7986,45.8173,45.7175,45.7425,51036.1552
2008-03-04 09:50:00,73.35,73.48,73.3,73.46,34942.6807760141,45.7362,45.8173,45.705,45.8048,34942.6808
2008-03-04 09:55:00,73.46,73.48,73.33,73.43,114858.90652557318,45.8048,45.8173,45.7238,45.7861,114858.9065
2008-03-04 10:00:00,73.42,73.45,73.16,73.36,114969.13580246911,45.7799,45.7986,45.6178,45.7425,114969.1358
2008-03-04 10:05:00,73.35,73.43,73.25,73.41,53130.51146384479,45.7362,45.7861,45.6739,45.7736,53130.5115
2008-03-04 10:10:00,73.41,73.47,73.37,73.43,45855.37918871252,45.7736,45.8111,45.7487,45.7861,45855.3792
2008-03-04 10:15:00,73.42,73.47,73.36,73.37,168320.1058201058,45.7799,45.8111,45.7425,45.7487,168320.1058
2008-03-04 10:20:00,73.37,73.46,73.21,73.29,55665.78483245149,45.7487,45.8048,45.6489,45.6988,55665.7848
2008-03-04 10:25:00,73.26,73.27,73.1,73.17,43540.5643738977,45.6801,45.6863,45.5803,45.624,43540.5644
2008-03-04 10:30:00,73.17,73.26,73.08,73.26,57098.76543209876,45.624,45.6801,45.5679,45.6801,57098.7654
2008-03-04 10:35:00,73.24,73.33,73.07,73.2,49052.02821869488,45.6676,45.7238,45.5616,45.6427,49052.0282
2008-03-04 10:40:00,73.17,73.17,72.94,72.98,62169.312169312165,45.624,45.624,45.4806,45.5055,62169.3122
2008-03-04 10:45:00,72.98,73.05,72.89,72.91,61177.24867724867,45.5055,45.5492,45.4494,45.4619,61177.2487
2008-03-04 10:50:00,72.91,73.01,72.88,72.9,51697.53086419753,45.4619,45.5242,45.4432,45.4556,51697.5309
2008-03-04 10:55:00,72.88,72.89,72.74,72.74,58972.6631393298,45.4432,45.4494,45.3559,45.3559,58972.6631
2008-03-04 11:00:00,72.74,72.79,72.66,72.73,48941.79894179894,45.3559,45.387,45.306,45.3496,48941.7989
2008-03-04 11:05:00,72.77,72.86,72.73,72.75,54783.95061728395,45.3746,45.4307,45.3496,45.3621,54783.9506
2008-03-04 11:10:00,72.76,72.78,72.72,72.77,32848.324514991175,45.3683,45.3808,45.3434,45.3746,32848.3245
2008-03-04 11:15:00,72.77,72.79,72.65,72.74,48941.79894179894,45.3746,45.387,45.2998,45.3559,48941.7989
2008-03-04 11:20:00,72.74,72.77,72.69,72.69,54122.57495590828,45.3559,45.3746,45.3247,45.3247,54122.575
2008-03-04 11:25:00,72.7,72.75,72.66,72.75,22597.001763668428,45.3309,45.3621,45.306,45.3621,22597.0018
2008-03-04 11:30:00,72.72,72.81,72.7,72.7,70767.19576719576,45.3434,45.3995,45.3309,45.3309,70767.1958
2008-03-04 11:35:00,72.71,72.8,72.7,72.78,26675.485008818338,45.3372,45.3933,45.3309,45.3808,26675.485
2008-03-04 11:40:00,72.78,72.81,72.7,72.75,44312.16931216931,45.3808,45.3995,45.3309,45.3621,44312.1693
2008-03-04 11:45:00,72.76,72.78,72.67,72.68,40123.456790123455,45.3683,45.3808,45.3122,45.3185,40123.4568
2008-03-04 11:50:00,72.67,72.69,72.59,72.59,26785.714285714283,45.3122,45.3247,45.2623,45.2623,26785.7143
2008-03-04 11:55:00,72.59,72.62,72.35,72.45,44973.544973544966,45.2623,45.281,45.1127,45.175,44973.545
2008-03-04 12:00:00,72.45,72.55,72.37,72.49,19290.123456790123,45.175,45.2374,45.1252,45.2,19290.1235
2008-03-04 12:05:00,72.51,72.56,72.42,72.47,24250.440917107582,45.2125,45.2436,45.1563,45.1875,24250.4409
2008-03-04 12:10:00,72.46,72.5,72.39,72.39,32958.55379188712,45.1813,45.2062,45.1376,45.1376,32958.5538
2008-03-04 12:15:00,72.41,72.42,72.38,72.4,16313.932980599646,45.1501,45.1563,45.1314,45.1439,16313.933
2008-03-04 12:20:00,72.41,72.42,72.39,72.41,22597.001763668428,45.1501,45.1563,45.1376,45.1501,22597.0018
2008-03-04 12:25:00,72.42,72.45,72.39,72.41,25683.421516754846,45.1563,45.175,45.1376,45.1501,25683.4215
2008-03-04 12:30:00,72.43,72.45,72.39,72.42,19179.894179894178,45.1626,45.175,45.1376,45.1563,19179.8942
2008-03-04 12:35:00,72.44,72.44,72.39,72.41,24691.358024691355,45.1688,45.1688,45.1376,45.1501,24691.358
2008-03-04 12:40:00,72.39,72.4,72.31,72.36,47067.90123456789,45.1376,45.1439,45.0878,45.1189,47067.9012
2008-03-04 12:45:00,72.35,72.35,72.24,72.28,22817.460317460314,45.1127,45.1127,45.0441,45.069,22817.4603
2008-03-04 12:50:00,72.29,72.29,72.13,72.13,24029.982363315696,45.0753,45.0753,44.9755,44.9755,24029.9824
2008-03-04 12:55:00,72.15,72.23,72.1,72.18,44753.08641975308,44.988,45.0379,44.9568,45.0067,44753.0864
2008-03-04 13:00:00,72.18,72.21,72.04,72.08,42989.41798941798,45.0067,45.0254,44.9194,44.9443,42989.418
2008-03-04 13:05:00,72.08,72.19,72.04,72.18,33840.38800705467,44.9443,45.0129,44.9194,45.0067,33840.388
2008-03-04 13:10:00,72.17,72.23,72.17,72.21,53791.887125220455,45.0005,45.0379,45.0005,45.0254,53791.8871
2008-03-04 13:15:00,72.21,72.32,72.2,72.24,63051.14638447971,45.0254,45.094,45.0192,45.0441,63051.1464
2008-03-04 13:20:00,72.24,72.26,72.14,72.19,39021.16402116402,45.0441,45.0566,44.9817,45.0129,39021.164
2008-03-04 13:25:00,72.19,72.39,72.18,72.36,35383.59788359788,45.0129,45.1376,45.0067,45.1189,35383.5979
2008-03-04 13:30:00,72.37,72.42,72.25,72.26,47398.58906525573,45.1252,45.1563,45.0503,45.0566,47398.5891
2008-03-04 13:35:00,72.29,72.33,72.12,72.27,45634.92063492063,45.0753,45.1002,44.9693,45.0628,45634.9206
2008-03-04 13:40:00,72.28,72.4,72.26,72.34,30643.738977072306,45.069,45.1439,45.0566,45.1065,30643.739
2008-03-04 13:45:00,72.34,72.4,72.23,72.32,55996.47266313932,45.1065,45.1439,45.0379,45.094,55996.4727
2008-03-04 13:50:00,72.3,72.39,72.25,72.38,22486.772486772483,45.0815,45.1376,45.0503,45.1314,22486.7725
2008-03-04 13:55:00,72.36,72.37,72.19,72.24,20502.6455026455,45.1189,45.1252,45.0129,45.0441,20502.6455
2008-03-04 14:00:00,72.24,72.26,72.17,72.2,52910.0529100529,45.0441,45.0566,45.0005,45.0192,52910.0529
2008-03-04 14:05:00,72.2,72.21,72.15,72.19,47067.90123456789,45.0192,45.0254,44.988,45.0129,47067.9012
2008-03-04 14:10:00,72.17,72.29,72.13,72.25,43981.481481481474,45.0005,45.0753,44.9755,45.0503,43981.4815
2008-03-04 14:15:00,72.22,72.29,72.13,72.23,30643.738977072306,45.0316,45.0753,44.9755,45.0379,30643.739
2008-03-04 14:20:00,72.2,72.25,72.06,72.19,42989.41798941798,45.0192,45.0503,44.9319,45.0129,42989.418
2008-03-04 14:25:00,72.18,72.22,72.1,72.14,31305.11463844797,45.0067,45.0316,44.9568,44.9817,31305.1146
2008-03-04 14:30:00,72.14,72.21,72.07,72.21,29872.1340388007,44.9817,45.0254,44.9381,45.0254,29872.134
2008-03-04 14:35:00,72.2,72.2,72.05,72.13,29541.44620811288,45.0192,45.0192,44.9256,44.9755,29541.4462
2008-03-04 14:40:00,72.13,72.39,72.13,72.34,55555.55555555555,44.9755,45.1376,44.9755,45.1065,55555.5556
2008-03-04 14:45:00,72.33,72.56,72.3,72.55,59634.03880070546,45.1002,45.2436,45.0815,45.2374,59634.0388
2008-03-04 14:50:00,72.56,72.72,72.47,72.54,91710.75837742504,45.2436,45.3434,45.1875,45.2312,91710.7584
2008-03-04 14:55:00,72.56,72.57,72.4,72.51,38029.10052910053,45.2436,45.2499,45.1439,45.2125,38029.1005
2008-03-04 15:00:00,72.52,72.81,72.49,72.81,79695.76719576718,45.2187,45.3995,45.2,45.3995,79695.7672
2008-03-04 15:05:00,72.78,72.92,72.76,72.85,67239.85890652557,45.3808,45.4681,45.3683,45.4245,67239.8589
2008-03-04 15:10:00,72.85,72.85,72.6,72.7,40784.83245149911,45.4245,45.4245,45.2686,45.3309,40784.8325
2008-03-04 15:15:00,72.71,73.04,72.68,73.04,72971.78130511464,45.3372,45.5429,45.3185,45.5429,72971.7813
2008-03-04 15:20:00,73.04,73.04,72.82,72.87,47398.58906525573,45.5429,45.5429,45.4058,45.4369,47398.5891
2008-03-04 15:25:00,72.86,72.86,72.58,72.66,52799.82363315696,45.4307,45.4307,45.2561,45.306,52799.8236
2008-03-04 15:30:00,72.62,72.87,72.61,72.83,62830.68783068782,45.281,45.4369,45.2748,45.412,62830.6878
2008-03-04 15:35:00,72.85,73.06,72.83,73.03,75837.74250440917,45.4245,45.5554,45.412,45.5367,75837.7425
2008-03-04 15:40:00,73.03,73.17,72.88,72.9,77711.6402116402,45.5367,45.624,45.4432,45.4556,77711.6402
2008-03-04 15:45:00,72.89,73.01,72.77,72.82,74514.99118165784,45.4494,45.5242,45.3746,45.4058,74514.9912
2008-03-04 15:50:00,72.84,72.84,72.58,72.76,102954.14462081128,45.4182,45.4182,45.2561,45.3683,102954.1446
2008-03-04 15:55:00,72.74,72.91,72.71,72.89,134589.94708994706,45.3559,45.4619,45.3372,45.4494,134589.9471
2008-03-05 09:30:00,72.58,72.98,72.42,72.42,39682.53968253968,45.2561,45.5055,45.1563,45.1563,39682.5397
2008-03-05 09:35:00,72.49,72.91,72.44,72.78,30423.28042328042,45.2,45.4619,45.1688,45.3808,30423.2804
2008-03-05 09:40:00,72.8,72.88,72.67,72.85,44532.62786596119,45.3933,45.4432,45.3122,45.4245,44532.6279
2008-03-05 09:45:00,72.85,72.85,72.7,72.8,24360.670194003524,45.4245,45.4245,45.3309,45.3933,24360.6702
2008-03-05 09:50:00,72.82,72.82,72.74,72.79,32186.948853615515,45.4058,45.4058,45.3559,45.387,32186.9489
2008-03-05 09:55:00,72.78,72.88,72.78,72.84,37588.18342151675,45.3808,45.4432,45.3808,45.4182,37588.1834
2008-03-05 10:00:00,72.85,73.07,72.85,73.06,68342.151675485,45.4245,45.5616,45.4245,45.5554,68342.1517
2008-03-05 10:05:00,73.02,73.06,72.99,73.06,56106.70194003527,45.5305,45.5554,45.5118,45.5554,56106.7019
2008-03-05 10:10:00,73.07,73.07,72.93,73.0,31635.8024691358,45.5616,45.5616,45.4743,45.518,31635.8025
2008-03-05 10:15:00,73.02,73.03,72.95,73.02,40895.061728395056,45.5305,45.5367,45.4868,45.5305,40895.0617
2008-03-05 10:20:00,73.02,73.05,72.92,72.95,30533.509700176364,45.5305,45.5492,45.4681,45.4868,30533.5097
2008-03-05 10:25:00,72.94,73.03,72.93,72.97,28328.92416225749,45.4806,45.5367,45.4743,45.4993,28328.9242
2008-03-05 10:30:00,72.97,73.06,72.93,72.98,66027.33686067018,45.4993,45.5554,45.4743,45.5055,66027.3369
2008-03-05 10:35:00,72.98,73.11,72.97,73.07,44201.940035273365,45.5055,45.5866,45.4993,45.5616,44201.94
2008-03-05 10:40:00,73.06,73.07,72.88,72.89,43761.02292768959,45.5554,45.5616,45.4432,45.4494,43761.0229
2008-03-05 10:45:00,72.89,72.92,72.8,72.83,29431.216931216928,45.4494,45.4681,45.3933,45.412,29431.2169
2008-03-05 10:50:00,72.83,72.9,72.78,72.8,49603.1746031746,45.412,45.4556,45.3808,45.3933,49603.1746
2008-03-05 10:55:00,72.8,72.91,72.78,72.83,31084.65608465608,45.3933,45.4619,45.3808,45.412,31084.6561
2008-03-05 11:00:00,72.83,72.85,72.78,72.78,20612.87477954145,45.412,45.4245,45.3808,45.3808,20612.8748
2008-03-05 11:05:00,72.8,72.8,72.6,72.74,37367.724867724864,45.3933,45.3933,45.2686,45.3559,37367.7249
2008-03-05 11:10:00,72.71,72.74,72.66,72.68,25022.045855379187,45.3372,45.3559,45.306,45.3185,25022.0459
2008-03-05 11:15:00,72.68,72.73,72.62,72.66,37588.18342151675,45.3185,45.3496,45.281,45.306,37588.1834
2008-03-05 11:20:00,72.65,72.71,72.53,72.68,46516.754850088175,45.2998,45.3372,45.2249,45.3185,46516.7549
2008-03-05 11:25:00,72.68,72.8,72.68,72.75,15652.557319223984,45.3185,45.3933,45.3185,45.3621,15652.5573
2008-03-05 11:30:00,72.76,72.8,72.73,72.78,29431.216931216928,45.3683,45.3933,45.3496,45.3808,29431.2169
2008-03-05 11:35:00,72.79,72.8,72.63,72.7,21935.626102292765,45.387,45.3933,45.2873,45.3309,21935.6261
2008-03-05 11:40:00,72.71,72.72,72.62,72.63,9920.63492063492,45.3372,45.3434,45.281,45.2873,9920.6349
2008-03-05 11:45:00,72.63,72.7,72.59,72.6,34060.84656084656,45.2873,45.3309,45.2623,45.2686,34060.8466
2008-03-05 11:50:00,72.63,72.76,72.62,72.62,24250.440917107582,45.2873,45.3683,45.281,45.281,24250.4409
2008-03-05 11:55:00,72.62,72.67,72.59,72.59,14440.035273368603,45.281,45.3122,45.2623,45.2623,14440.0353
2008-03-05 12:00:00,72.6,72.78,72.59,72.72,115961.19929453262,45.2686,45.3808,45.2623,45.3434,115961.1993
2008-03-05 12:05:00,72.72,72.78,72.47,72.51,49492.945326278656,45.3434,45.3808,45.1875,45.2125,49492.9453
2008-03-05 12:10:00,72.49,72.65,72.41,72.58,36596.119929453256,45.2,45.2998,45.1501,45.2561,36596.1199
2008-03-05 12:15:00,72.57,72.66,72.56,72.62,26124.338624338623,45.2499,45.306,45.2436,45.281,26124.3386
2008-03-05 12:20:00,72.63,72.77,72.6,72.77,23258.377425044087,45.2873,45.3746,45.2686,45.3746,23258.3774
2008-03-05 12:25:00,72.76,72.79,72.49,72.59,58862.433862433856,45.3683,45.387,45.2,45.2623,58862.4339
2008-03-05 12:30:00,72.61,72.74,72.57,72.74,22376.54320987654,45.2748,45.3559,45.2499,45.3559,22376.5432
2008-03-05 12:35:00,72.74,72.78,72.49,72.57,31746.031746031746,45.3559,45.3808,45.2,45.2499,31746.0317
2008-03-05 12:40:00,72.55,72.77,72.55,72.72,18738.977072310405,45.2374,45.3746,45.2374,45.3434,18738.9771
2008-03-05 12:45:00,72.74,72.78,72.59,72.62,9479.717813051146,45.3559,45.3808,45.2623,45.281,9479.7178
2008-03-05 12:50:00,72.59,72.62,72.55,72.62,11133.156966490298,45.2623,45.281,45.2374,45.281,11133.157
2008-03-05 12:55:00,72.61,72.68,72.56,72.65,10912.698412698412,45.2748,45.3185,45.2436,45.2998,10912.6984
2008-03-05 13:00:00,72.67,72.7,72.63,72.63,8708.112874779541,45.3122,45.3309,45.2873,45.2873,8708.1129
2008-03-05 13:05:00,72.63,72.68,72.58,72.68,7385.361552028218,45.2873,45.3185,45.2561,45.3185,7385.3616
2008-03-05 13:10:00,72.68,72.68,72.57,72.57,13117.283950617282,45.3185,45.3185,45.2499,45.2499,13117.284
2008-03-05 13:15:00,72.59,72.64,72.45,72.52,27888.00705467372,45.2623,45.2935,45.175,45.2187,27888.0071
2008-03-05 13:20:00,72.49,72.51,72.38,72.38,24360.670194003524,45.2,45.2125,45.1314,45.1314,24360.6702
2008-03-05 13:25:00,72.36,72.44,72.35,72.37,16093.474426807756,45.1189,45.1688,45.1127,45.1252,16093.4744
2008-03-05 13:30:00,72.39,72.42,72.3,72.39,10692.239858906523,45.1376,45.1563,45.0815,45.1376,10692.2399
2008-03-05 13:35:00,72.37,72.84,72.16,72.23,37037.03703703703,45.1252,45.4182,44.9942,45.0379,37037.037
2008-03-05 13:40:00,72.25,72.27,72.1,72.19,16093.474426807756,45.0503,45.0628,44.9568,45.0129,16093.4744
2008-03-05 13:45:00,72.18,72.25,72.18,72.24,13227.513227513226,45.0067,45.0503,45.0067,45.0441,13227.5132
2008-03-05 13:50:00,72.23,72.24,72.16,72.17,13668.430335097,45.0379,45.0441,44.9942,45.0005,13668.4303
2008-03-05 13:55:00,72.18,72.35,72.14,72.24,25462.96296296296,45.0067,45.1127,44.9817,45.0441,25462.963
2008-03-05 14:00:00,72.24,72.31,72.11,72.31,27888.00705467372,45.0441,45.0878,44.963,45.0878,27888.0071
2008-03-05 14:05:00,72.31,72.43,72.25,72.33,23368.60670194004,45.0878,45.1626,45.0503,45.1002,23368.6067
2008-03-05 14:10:00,72.36,72.38,72.29,72.37,9479.717813051146,45.1189,45.1314,45.0753,45.1252,9479.7178
2008-03-05 14:15:00,72.38,72.49,72.38,72.45,17526.455026455023,45.1314,45.2,45.1314,45.175,17526.455
2008-03-05 14:20:00,72.46,72.46,72.32,72.44,15762.786596119928,45.1813,45.1813,45.094,45.1688,15762.7866
2008-03-05 14:25:00,72.44,72.55,72.38,72.4,30533.509700176364,45.1688,45.2374,45.1314,45.1439,30533.5097
2008-03-05 14:30:00,72.39,72.44,72.29,72.34,22707.231040564373,45.1376,45.1688,45.0753,45.1065,22707.231
2008-03-05 14:35:00,72.35,72.55,72.34,72.43,30864.197530864192,45.1127,45.2374,45.1065,45.1626,30864.1975
2008-03-05 14:40:00,72.43,72.55,72.36,72.46,18959.43562610229,45.1626,45.2374,45.1189,45.1813,18959.4356
2008-03-05 14:45:00,72.47,72.59,72.46,72.57,24801.5873015873,45.1875,45.2623,45.1813,45.2499,24801.5873
2008-03-05 14:50:00,72.57,72.7,72.55,72.62,20612.87477954145,45.2499,45.3309,45.2374,45.281,20612.8748
2008-03-05 14:55:00,72.62,72.69,72.49,72.53,9149.029982363314,45.281,45.3247,45.2,45.2249,9149.03
2008-03-05 15:00:00,72.51,72.53,72.42,72.5,15432.098765432096,45.2125,45.2249,45.1563,45.2062,15432.0988
2008-03-05 15:05:00,72.49,72.61,72.49,72.53,19951.499118165782,45.2,45.2748,45.2,45.2249,19951.4991
2008-03-05 15:10:00,72.51,72.58,72.43,72.48,18849.206349206343,45.2125,45.2561,45.1626,45.1938,18849.2063
2008-03-05 15:15:00,72.45,72.45,72.27,72.35,16093.474426807756,45.175,45.175,45.0628,45.1127,16093.4744
2008-03-05 15:20:00,72.33,72.59,72.31,72.58,21053.79188712522,45.1002,45.2623,45.0878,45.2561,21053.7919
2008-03-05 15:25:00,72.6,72.68,72.48,72.65,21274.250440917105,45.2686,45.3185,45.1938,45.2998,21274.2504
2008-03-05 15:30:00,72.62,72.74,72.59,72.7,20833.33333333333,45.281,45.3559,45.2623,45.3309,20833.3333
2008-03-05 15:35:00,72.69,72.72,72.6,72.66,20282.18694885361,45.3247,45.3434,45.2686,45.306,20282.1869
2008-03-05 15:40:00,72.66,72.71,72.58,72.59,31305.11463844797,45.306,45.3372,45.2561,45.2623,31305.1146
2008-03-05 15:45:00,72.59,72.71,72.57,72.68,19731.040564373896,45.2623,45.3372,45.2499,45.3185,19731.0406
2008-03-05 15:50:00,72.66,72.7,72.64,72.69,32076.719576719574,45.306,45.3309,45.2935,45.3247,32076.7196
2008-03-05 15:55:00,72.69,72.87,72.69,72.86,92041.44620811286,45.3247,45.4369,45.3247,45.4307,92041.4462
2008-03-06 09:30:00,72.54,72.54,71.88,72.06,47619.04761904761,45.2312,45.2312,44.8196,44.9319,47619.0476
2008-03-06 09:35:00,72.06,72.55,72.06,72.27,27888.00705467372,44.9319,45.2374,44.9319,45.0628,27888.0071
2008-03-06 09:40:00,72.26,72.57,72.1,72.57,34832.451499118164,45.0566,45.2499,44.9568,45.2499,34832.4515
2008-03-06 09:45:00,72.49,72.61,72.47,72.59,42658.73015873016,45.2,45.2748,45.1875,45.2623,42658.7302
2008-03-06 09:50:00,72.57,72.59,72.31,72.35,16865.079365079364,45.2499,45.2623,45.0878,45.1127,16865.0794
2008-03-06 09:55:00,72.34,72.36,72.09,72.16,31305.11463844797,45.1065,45.1189,44.9506,44.9942,31305.1146
2008-03-06 10:00:00,72.17,72.18,71.83,71.91,47178.13051146384,45.0005,45.0067,44.7885,44.8383,47178.1305
2008-03-06 10:05:00,71.91,72.1,71.82,72.07,40564.37389770723,44.8383,44.9568,44.7822,44.9381,40564.3739
2008-03-06 10:10:00,72.07,72.1,72.01,72.07,21825.396825396823,44.9381,44.9568,44.9007,44.9381,21825.3968
2008-03-06 10:15:00,72.06,72.07,71.98,71.98,12566.137566137564,44.9319,44.9381,44.882,44.882,12566.1376
2008-03-06 10:20:00,71.97,72.25,71.96,72.2,19731.040564373896,44.8757,45.0503,44.8695,45.0192,19731.0406
2008-03-06 10:25:00,72.2,72.23,72.11,72.11,22486.772486772483,45.0192,45.0379,44.963,44.963,22486.7725
2008-03-06 10:30:00,72.11,72.29,72.09,72.19,25462.96296296296,44.963,45.0753,44.9506,45.0129,25462.963
2008-03-06 10:35:00,72.19,72.22,72.08,72.18,20723.104056437387,45.0129,45.0316,44.9443,45.0067,20723.1041
2008-03-06 10:40:00,72.22,72.25,72.0,72.12,13668.430335097,45.0316,45.0503,44.8945,44.9693,13668.4303
2008-03-06 10:45:00,72.15,72.24,72.1,72.24,12676.366843033507,44.988,45.0441,44.9568,45.0441,12676.3668
2008-03-06 10:50:00,72.24,72.4,72.2,72.22,15432.098765432096,45.0441,45.1439,45.0192,45.0316,15432.0988
2008-03-06 10:55:00,72.22,72.39,72.22,72.25,13447.971781305114,45.0316,45.1376,45.0316,45.0503,13447.9718
2008-03-06 11:00:00,72.27,72.47,72.22,72.24,28659.611992945323,45.0628,45.1875,45.0316,45.0441,28659.612
2008-03-06 11:05:00,72.22,72.48,72.2,72.45,33068.783068783065,45.0316,45.1938,45.0192,45.175,33068.7831
2008-03-06 11:10:00,72.45,72.5,72.31,72.35,21274.250440917105,45.175,45.2062,45.0878,45.1127,21274.2504
2008-03-06 11:15:00,72.35,72.51,72.31,72.48,13117.283950617282,45.1127,45.2125,45.0878,45.1938,13117.284
2008-03-06 11:20:00,72.47,72.59,72.43,72.53,17526.455026455023,45.1875,45.2623,45.1626,45.2249,17526.455
2008-03-06 11:25:00,72.53,72.6,72.43,72.52,14219.576719576718,45.2249,45.2686,45.1626,45.2187,14219.5767
2008-03-06 11:30:00,72.54,72.65,72.53,72.57,10802.469135802468,45.2312,45.2998,45.2249,45.2499,10802.4691
2008-03-06 11:35:00,72.55,72.69,72.49,72.66,15983.245149911814,45.2374,45.3247,45.2,45.306,15983.2451
2008-03-06 11:40:00,72.65,72.76,72.62,72.74,13668.430335097,45.2998,45.3683,45.281,45.3559,13668.4303
2008-03-06 11:45:00,72.74,72.74,72.61,72.61,15432.098765432096,45.3559,45.3559,45.2748,45.2748,15432.0988
2008-03-06 11:50:00,72.58,72.6,72.44,72.55,24250.440917107582,45.2561,45.2686,45.1688,45.2374,24250.4409
2008-03-06 11:55:00,72.56,72.66,72.55,72.66,23589.06525573192,45.2436,45.306,45.2374,45.306,23589.0653
2008-03-06 12:00:00,72.68,72.68,72.5,72.53,24801.5873015873,45.3185,45.3185,45.2062,45.2249,24801.5873
2008-03-06 12:05:00,72.53,72.66,72.53,72.62,19290.123456790123,45.2249,45.306,45.2249,45.281,19290.1235
2008-03-06 12:10:00,72.63,72.63,72.43,72.57,55555.55555555555,45.2873,45.2873,45.1626,45.2499,55555.5556
2008-03-06 12:15:00,72.57,72.6,72.48,72.59,14660.493827160491,45.2499,45.2686,45.1938,45.2623,14660.4938
2008-03-06 12:20:00,72.58,72.61,72.5,72.59,10251.32275132275,45.2561,45.2748,45.2062,45.2623,10251.3228
2008-03-06 12:25:00,72.58,72.68,72.58,72.62,8377.42504409171,45.2561,45.3185,45.2561,45.281,8377.425
2008-03-06 12:30:00,72.66,72.66,72.59,72.6,6944.444444444443,45.306,45.306,45.2623,45.2686,6944.4444
2008-03-06 12:35:00,72.59,72.64,72.52,72.58,11574.074074074071,45.2623,45.2935,45.2187,45.2561,11574.0741
2008-03-06 12:40:00,72.59,72.7,72.59,72.68,19951.499118165782,45.2623,45.3309,45.2623,45.3185,19951.4991
2008-03-06 12:45:00,72.68,72.7,72.63,72.63,5952.380952380951,45.3185,45.3309,45.2873,45.2873,5952.381
2008-03-06 12:50:00,72.64,72.67,72.58,72.59,16865.079365079364,45.2935,45.3122,45.2561,45.2623,16865.0794
2008-03-06 12:55:00,72.59,72.64,72.5,72.6,24691.358024691355,45.2623,45.2935,45.2062,45.2686,24691.358
2008-03-06 13:00:00,72.6,72.73,72.56,72.58,26234.567901234564,45.2686,45.3496,45.2436,45.2561,26234.5679
2008-03-06 13:05:00,72.58,72.71,72.51,72.56,20061.728395061727,45.2561,45.3372,45.2125,45.2436,20061.7284
2008-03-06 13:10:00,72.56,72.59,72.5,72.53,17857.142857142855,45.2436,45.2623,45.2062,45.2249,17857.1429
2008-03-06 13:15:00,72.53,72.61,72.53,72.57,10030.864197530864,45.2249,45.2748,45.2249,45.2499,10030.8642
2008-03-06 13:20:00,72.59,72.59,72.5,72.55,8597.883597883598,45.2623,45.2623,45.2062,45.2374,8597.8836
2008-03-06 13:25:00,72.56,72.66,72.51,72.59,20723.104056437387,45.2436,45.306,45.2125,45.2623,20723.1041
2008-03-06 13:30:00,72.58,72.59,72.44,72.54,38470.0176366843,45.2561,45.2623,45.1688,45.2312,38470.0176
2008-03-06 13:35:00,72.51,72.59,72.45,72.58,31194.885361552024,45.2125,45.2623,45.175,45.2561,31194.8854
2008-03-06 13:40:00,72.59,72.65,72.58,72.58,11574.074074074071,45.2623,45.2998,45.2561,45.2561,11574.0741
2008-03-06 13:45:00,72.61,72.63,72.44,72.61,47949.735449735446,45.2748,45.2873,45.1688,45.2748,47949.7354
2008-03-06 13:50:00,72.6,72.63,72.54,72.58,31525.57319223985,45.2686,45.2873,45.2312,45.2561,31525.5732
2008-03-06 13:55:00,72.55,72.58,72.41,72.44,16644.620811287477,45.2374,45.2561,45.1501,45.1688,16644.6208
2008-03-06 14:00:00,72.44,72.61,72.43,72.57,21164.02116402116,45.1688,45.2748,45.1626,45.2499,21164.0212
2008-03-06 14:05:00,72.57,72.64,72.52,72.59,14770.723104056437,45.2499,45.2935,45.2187,45.2623,14770.7231
2008-03-06 14:10:00,72.62,72.62,72.55,72.57,15211.64021164021,45.281,45.281,45.2374,45.2499,15211.6402
2008-03-06 14:15:00,72.55,72.71,72.51,72.64,17085.53791887125,45.2374,45.3372,45.2125,45.2935,17085.5379
2008-03-06 14:20:00,72.64,72.65,72.54,72.54,27777.777777777774,45.2935,45.2998,45.2312,45.2312,27777.7778
2008-03-06 14:25:00,72.55,72.59,72.49,72.57,23478.835978835978,45.2374,45.2623,45.2,45.2499,23478.836
2008-03-06 14:30:00,72.57,72.59,72.5,72.59,15652.557319223984,45.2499,45.2623,45.2062,45.2623,15652.5573
2008-03-06 14:35:00,72.58,72.62,72.54,72.59,14991.181657848325,45.2561,45.281,45.2312,45.2623,14991.1817
2008-03-06 14:40:00,72.55,72.65,72.5,72.63,15432.098765432096,45.2374,45.2998,45.2062,45.2873,15432.0988
2008-03-06 14:45:00,72.64,72.72,72.59,72.7,13999.11816578483,45.2935,45.3434,45.2623,45.3309,13999.1182
2008-03-06 14:50:00,72.69,72.72,72.6,72.65,23258.377425044087,45.3247,45.3434,45.2686,45.2998,23258.3774
2008-03-06 14:55:00,72.62,72.71,72.56,72.68,14550.264550264548,45.281,45.3372,45.2436,45.3185,14550.2646
2008-03-06 15:00:00,72.67,72.73,72.53,72.54,36044.97354497354,45.3122,45.3496,45.2249,45.2312,36044.9735
2008-03-06 15:05:00,72.53,72.62,72.47,72.49,24691.358024691355,45.2249,45.281,45.1875,45.2,24691.358
2008-03-06 15:10:00,72.49,72.6,72.46,72.54,34611.992945326274,45.2,45.2686,45.1813,45.2312,34611.9929
2008-03-06 15:15:00,72.53,72.69,72.53,72.67,31194.885361552024,45.2249,45.3247,45.2249,45.3122,31194.8854
2008-03-06 15:20:00,72.68,72.73,72.58,72.7,28108.465608465605,45.3185,45.3496,45.2561,45.3309,28108.4656
2008-03-06 15:25:00,72.7,72.79,72.64,72.78,25022.045855379187,45.3309,45.387,45.2935,45.3808,25022.0459
2008-03-06 15:30:00,72.78,72.8,72.51,72.55,35604.056437389765,45.3808,45.3933,45.2125,45.2374,35604.0564
2008-03-06 15:35:00,72.54,72.58,72.49,72.54,39021.16402116402,45.2312,45.2561,45.2,45.2312,39021.164
2008-03-06 15:40:00,72.55,72.7,72.52,72.69,57429.45326278659,45.2374,45.3309,45.2187,45.3247,57429.4533
2008-03-06 15:45:00,72.68,72.68,72.48,72.48,49823.63315696648,45.3185,45.3185,45.1938,45.1938,49823.6332
2008-03-06 15:50:00,72.49,72.49,72.2,72.25,79695.76719576718,45.2,45.2,45.0192,45.0503,79695.7672
2008-03-06 15:55:00,72.26,72.3,72.23,72.29,77821.86948853615,45.0566,45.0815,45.0379,45.0753,77821.8695
2008-03-07 09:30:00,71.8,72.81,71.8,72.23,9149.029982363314,44.7697,45.3995,44.7697,45.0379,9149.03
2008-03-07 09:35:00,72.42,72.42,71.69,71.86,50705.46737213403,45.1563,45.1563,44.7012,44.8072,50705.4674
2008-03-07 09:40:00,71.82,72.1,71.82,72.05,13117.283950617282,44.7822,44.9568,44.7822,44.9256,13117.284
2008-03-07 09:45:00,72.1,72.39,72.1,72.3,32738.09523809524,44.9568,45.1376,44.9568,45.0815,32738.0952
2008-03-07 09:50:00,72.3,72.34,72.26,72.33,56657.84832451498,45.0815,45.1065,45.0566,45.1002,56657.8483
2008-03-07 09:55:00,72.34,72.45,72.21,72.41,38910.93474426808,45.1065,45.175,45.0254,45.1501,38910.9347
2008-03-07 10:00:00,72.41,72.52,72.36,72.39,20282.18694885361,45.1501,45.2187,45.1189,45.1376,20282.1869
2008-03-07 10:05:00,72.4,72.41,72.27,72.29,17195.767195767196,45.1439,45.1501,45.0628,45.0753,17195.7672
2008-03-07 10:10:00,72.28,72.39,72.15,72.39,15432.098765432096,45.069,45.1376,44.988,45.1376,15432.0988
2008-03-07 10:15:00,72.4,72.49,72.38,72.44,17636.68430335097,45.1439,45.2,45.1314,45.1688,17636.6843
2008-03-07 10:20:00,72.48,72.58,72.39,72.39,27336.860670194,45.1938,45.2561,45.1376,45.1376,27336.8607
2008-03-07 10:25:00,72.39,72.44,72.19,72.27,12896.825396825396,45.1376,45.1688,45.0129,45.0628,12896.8254
2008-03-07 10:30:00,72.26,72.49,72.22,72.44,17967.3721340388,45.0566,45.2,45.0316,45.1688,17967.3721
2008-03-07 10:35:00,72.42,72.57,72.35,72.57,14770.723104056437,45.1563,45.2499,45.1127,45.2499,14770.7231
2008-03-07 10:40:00,72.55,72.8,72.5,72.77,34722.22222222222,45.2374,45.3933,45.2062,45.3746,34722.2222
2008-03-07 10:45:00,72.78,72.78,72.55,72.55,19731.040564373896,45.3808,45.3808,45.2374,45.2374,19731.0406
2008-03-07 10:50:00,72.54,72.55,72.24,72.25,24360.670194003524,45.2312,45.2374,45.0441,45.0503,24360.6702
2008-03-07 10:55:00,72.2,72.25,72.12,72.14,11904.761904761905,45.0192,45.0503,44.9693,44.9817,11904.7619
2008-03-07 11:00:00,72.16,72.19,72.1,72.13,13227.513227513226,44.9942,45.0129,44.9568,44.9755,13227.5132
2008-03-07 11:05:00,72.1,72.14,72.04,72.07,13888.888888888889,44.9568,44.9817,44.9194,44.9381,13888.8889
2008-03-07 11:10:00,72.09,72.1,71.97,72.0,8708.112874779541,44.9506,44.9568,44.8757,44.8945,8708.1129
2008-03-07 11:15:00,72.0,72.11,72.0,72.03,11904.761904761905,44.8945,44.963,44.8945,44.9132,11904.7619
2008-03-07 11:20:00,72.03,72.1,71.95,72.1,12125.220458553791,44.9132,44.9568,44.8633,44.9568,12125.2205
2008-03-07 11:25:00,72.1,72.1,71.87,71.9,19731.040564373896,44.9568,44.9568,44.8134,44.8321,19731.0406
2008-03-07 11:30:00,71.89,72.06,71.89,71.98,11022.927689594357,44.8259,44.9319,44.8259,44.882,11022.9277
2008-03-07 11:35:00,71.97,71.98,71.9,71.96,8046.737213403879,44.8757,44.882,44.8321,44.8695,8046.7372
2008-03-07 11:40:00,71.96,71.98,71.74,71.76,14550.264550264548,44.8695,44.882,44.7323,44.7448,14550.2646
2008-03-07 11:45:00,71.74,71.83,71.74,71.81,9369.488536155202,44.7323,44.7885,44.7323,44.776,9369.4885
2008-03-07 11:50:00,71.78,71.84,71.77,71.8,8377.42504409171,44.7573,44.7947,44.751,44.7697,8377.425
2008-03-07 11:55:00,71.8,71.92,71.76,71.81,10471.781305114637,44.7697,44.8446,44.7448,44.776,10471.7813
2008-03-07 12:00:00,71.8,71.83,71.73,71.76,8377.42504409171,44.7697,44.7885,44.7261,44.7448,8377.425
2008-03-07 12:05:00,71.76,71.77,71.62,71.69,13447.971781305114,44.7448,44.751,44.6575,44.7012,13447.9718
2008-03-07 12:10:00,71.7,71.75,71.55,71.59,11243.38624338624,44.7074,44.7386,44.6139,44.6388,11243.3862
2008-03-07 12:15:00,71.58,71.73,71.57,71.72,7716.049382716048,44.6326,44.7261,44.6263,44.7199,7716.0494
2008-03-07 12:20:00,71.7,71.88,71.69,71.88,7385.361552028218,44.7074,44.8196,44.7012,44.8196,7385.3616
2008-03-07 12:25:00,71.87,71.93,71.79,71.82,12566.137566137564,44.8134,44.8508,44.7635,44.7822,12566.1376
2008-03-07 12:30:00,71.81,71.89,71.73,71.75,7275.132275132274,44.776,44.8259,44.7261,44.7386,7275.1323
2008-03-07 12:35:00,71.74,71.81,71.7,71.8,8818.342151675484,44.7323,44.776,44.7074,44.7697,8818.3422
2008-03-07 12:40:00,71.74,71.89,71.74,71.82,10251.32275132275,44.7323,44.8259,44.7323,44.7822,10251.3228
2008-03-07 12:45:00,71.82,71.83,71.71,71.77,10582.01058201058,44.7822,44.7885,44.7136,44.751,10582.0106
2008-03-07 12:50:00,71.77,71.84,71.76,71.8,14329.805996472662,44.751,44.7947,44.7448,44.7697,14329.806
2008-03-07 12:55:00,71.8,71.82,71.74,71.8,6944.444444444443,44.7697,44.7822,44.7323,44.7697,6944.4444
2008-03-07 13:00:00,71.8,71.81,71.73,71.76,15321.869488536153,44.7697,44.776,44.7261,44.7448,15321.8695
2008-03-07 13:05:00,71.77,71.8,71.75,71.8,4960.317460317459,44.751,44.7697,44.7386,44.7697,4960.3175
2008-03-07 13:10:00,71.79,71.8,71.65,71.69,8377.42504409171,44.7635,44.7697,44.6762,44.7012,8377.425
2008-03-07 13:15:00,71.66,71.66,71.55,71.57,17416.225749559082,44.6825,44.6825,44.6139,44.6263,17416.2257
2008-03-07 13:20:00,71.55,71.6,71.5,71.6,18959.43562610229,44.6139,44.645,44.5827,44.645,18959.4356
2008-03-07 13:25:00,71.61,71.66,71.6,71.64,15762.786596119928,44.6513,44.6825,44.645,44.67,15762.7866
2008-03-07 13:30:00,71.64,71.64,71.59,71.6,20171.95767195767,44.67,44.67,44.6388,44.645,20171.9577
2008-03-07 13:35:00,71.6,71.67,71.6,71.61,20392.416225749555,44.645,44.6887,44.645,44.6513,20392.4162
2008-03-07 13:40:00,71.6,71.61,71.5,71.61,12014.991181657848,44.645,44.6513,44.5827,44.6513,12014.9912
2008-03-07 13:45:00,71.61,71.71,71.61,71.68,15321.869488536153,44.6513,44.7136,44.6513,44.6949,15321.8695
2008-03-07 13:50:00,71.68,71.7,71.64,71.68,31746.031746031746,44.6949,44.7074,44.67,44.6949,31746.0317
2008-03-07 13:55:00,71.67,71.71,71.62,71.66,17746.91358024691,44.6887,44.7136,44.6575,44.6825,17746.9136
2008-03-07 14:00:00,71.65,71.66,71.58,71.61,25242.50440917108,44.6762,44.6825,44.6326,44.6513,25242.5044
2008-03-07 14:05:00,71.6,71.74,71.58,71.73,26344.79717813051,44.645,44.7323,44.6326,44.7261,26344.7972
2008-03-07 14:10:00,71.78,71.78,71.67,71.69,12345.679012345678,44.7573,44.7573,44.6887,44.7012,12345.679
2008-03-07 14:15:00,71.67,71.71,71.67,71.68,15873.015873015873,44.6887,44.7136,44.6887,44.6949,15873.0159
2008-03-07 14:20:00,71.68,71.71,71.6,71.61,54343.03350970017,44.6949,44.7136,44.645,44.6513,54343.0335
2008-03-07 14:25:00,71.62,71.68,71.54,71.66,12014.991181657848,44.6575,44.6949,44.6076,44.6825,12014.9912
2008-03-07 14:30:00,71.65,71.66,71.56,71.58,11794.53262786596,44.6762,44.6825,44.6201,44.6326,11794.5326
2008-03-07 14:35:00,71.54,71.62,71.41,71.41,23148.148148148142,44.6076,44.6575,44.5266,44.5266,23148.1481
2008-03-07 14:40:00,71.41,71.48,71.37,71.48,23368.60670194004,44.5266,44.5702,44.5016,44.5702,23368.6067
2008-03-07 14:45:00,71.48,71.59,71.45,71.51,12455.90828924162,44.5702,44.6388,44.5515,44.5889,12455.9083
2008-03-07 14:50:00,71.54,71.6,71.54,71.58,29541.44620811288,44.6076,44.645,44.6076,44.6326,29541.4462
2008-03-07 14:55:00,71.58,71.91,71.58,71.87,28659.611992945323,44.6326,44.8383,44.6326,44.8134,28659.612
2008-03-07 15:00:00,71.88,71.92,71.68,71.68,25242.50440917108,44.8196,44.8446,44.6949,44.6949,25242.5044
2008-03-07 15:05:00,71.69,71.8,71.63,71.78,17967.3721340388,44.7012,44.7697,44.6637,44.7573,17967.3721
2008-03-07 15:10:00,71.78,71.95,71.64,71.86,33730.15873015873,44.7573,44.8633,44.67,44.8072,33730.1587
2008-03-07 15:15:00,71.87,72.05,71.71,71.96,30864.197530864192,44.8134,44.9256,44.7136,44.8695,30864.1975
2008-03-07 15:20:00,71.94,72.1,71.81,72.08,66358.02469135802,44.857,44.9568,44.776,44.9443,66358.0247
2008-03-07 15:25:00,72.07,72.11,71.84,71.87,60185.185185185175,44.9381,44.963,44.7947,44.8134,60185.1852
2008-03-07 15:30:00,71.87,71.94,71.7,71.7,28328.92416225749,44.8134,44.857,44.7074,44.7074,28328.9242
2008-03-07 15:35:00,71.68,72.0,71.65,71.86,43540.5643738977,44.6949,44.8945,44.6762,44.8072,43540.5644
2008-03-07 15:40:00,71.86,71.97,71.8,71.83,37367.724867724864,44.8072,44.8757,44.7697,44.7885,37367.7249
2008-03-07 15:45:00,71.84,71.97,71.65,71.69,44091.71075837742,44.7947,44.8757,44.6762,44.7012,44091.7108
2008-03-07 15:50:00,71.68,71.71,71.65,71.67,57429.45326278659,44.6949,44.7136,44.6762,44.6887,57429.4533
2008-03-07 15:55:00,71.67,71.78,71.65,71.71,80357.14285714286,44.6887,44.7573,44.6762,44.7136,80357.1429
2008-03-10 09:30:00,71.89,71.89,71.47,71.47,15983.245149911814,44.8259,44.8259,44.564,44.564,15983.2451
2008-03-10 09:35:00,71.49,71.57,71.47,71.51,18738.977072310405,44.5765,44.6263,44.564,44.5889,18738.9771
2008-03-10 09:40:00,71.51,71.51,71.38,71.39,17857.142857142855,44.5889,44.5889,44.5079,44.5141,17857.1429
2008-03-10 09:45:00,71.39,71.42,71.3,71.31,30202.821869488533,44.5141,44.5328,44.458,44.4642,30202.8219
2008-03-10 09:50:00,71.31,71.31,71.17,71.19,17416.225749559082,44.4642,44.4642,44.3769,44.3894,17416.2257
2008-03-10 09:55:00,71.17,71.41,71.1,71.41,22156.08465608465,44.3769,44.5266,44.3333,44.5266,22156.0847
2008-03-10 10:00:00,71.41,71.61,71.39,71.41,20612.87477954145,44.5266,44.6513,44.5141,44.5266,20612.8748
2008-03-10 10:05:00,71.41,71.49,71.11,71.11,45194.003527336856,44.5266,44.5765,44.3395,44.3395,45194.0035
2008-03-10 10:10:00,71.09,71.34,71.06,71.3,19290.123456790123,44.327,44.4829,44.3083,44.458,19290.1235
2008-03-10 10:15:00,71.28,71.41,71.25,71.32,23919.75308641975,44.4455,44.5266,44.4268,44.4705,23919.7531
2008-03-10 10:20:00,71.37,71.45,71.32,71.44,24250.440917107582,44.5016,44.5515,44.4705,44.5453,24250.4409
2008-03-10 10:25:00,71.44,71.62,71.44,71.62,32076.719576719574,44.5453,44.6575,44.5453,44.6575,32076.7196
2008-03-10 10:30:00,71.62,71.84,71.61,71.79,49823.63315696648,44.6575,44.7947,44.6513,44.7635,49823.6332
2008-03-10 10:35:00,71.78,71.95,71.78,71.81,28769.841269841265,44.7573,44.8633,44.7573,44.776,28769.8413
2008-03-10 10:40:00,71.83,71.93,71.76,71.85,19510.58201058201,44.7885,44.8508,44.7448,44.8009,19510.582
2008-03-10 10:45:00,71.89,72.06,71.85,71.93,21164.02116402116,44.8259,44.9319,44.8009,44.8508,21164.0212
2008-03-10 10:50:00,71.92,72.13,71.9,72.13,27447.089947089946,44.8446,44.9755,44.8321,44.9755,27447.0899
2008-03-10 10:55:00,72.13,72.13,71.96,71.99,27006.17283950617,44.9755,44.9755,44.8695,44.8882,27006.1728
2008-03-10 11:00:00,72.02,72.16,72.01,72.16,24360.670194003524,44.9069,44.9942,44.9007,44.9942,24360.6702
2008-03-10 11:05:00,72.12,72.16,71.82,71.88,26344.79717813051,44.9693,44.9942,44.7822,44.8196,26344.7972
2008-03-10 11:10:00,71.89,71.98,71.87,71.91,43430.33509700176,44.8259,44.882,44.8134,44.8383,43430.3351
2008-03-10 11:15:00,71.9,71.95,71.85,71.9,11243.38624338624,44.8321,44.8633,44.8009,44.8321,11243.3862
2008-03-10 11:20:00,71.9,71.9,71.78,71.79,38800.70546737213,44.8321,44.8321,44.7573,44.7635,38800.7055
2008-03-10 11:25:00,71.81,71.9,71.74,71.87,14440.035273368603,44.776,44.8321,44.7323,44.8134,14440.0353
2008-03-10 11:30:00,71.87,71.96,71.87,71.88,28880.07054673721,44.8134,44.8695,44.8134,44.8196,28880.0705
2008-03-10 11:35:00,71.88,72.0,71.85,71.94,19620.81128747795,44.8196,44.8945,44.8009,44.857,19620.8113
2008-03-10 11:40:00,71.96,72.07,71.96,71.96,30313.05114638448,44.8695,44.9381,44.8695,44.8695,30313.0511
2008-03-10 11:45:00,71.96,72.03,71.76,71.98,24250.440917107582,44.8695,44.9132,44.7448,44.882,24250.4409
2008-03-10 11:50:00,71.98,72.1,71.95,72.0,12014.991181657848,44.882,44.9568,44.8633,44.8945,12014.9912
2008-03-10 11:55:00,72.05,72.13,72.0,72.08,11353.615520282186,44.9256,44.9755,44.8945,44.9443,11353.6155
2008-03-10 12:00:00,72.08,72.09,71.73,71.74,22927.68959435626,44.9443,44.9506,44.7261,44.7323,22927.6896
2008-03-10 12:05:00,71.73,71.95,71.67,71.95,27557.319223985887,44.7261,44.8633,44.6887,44.8633,27557.3192
2008-03-10 12:10:00,71.95,72.07,71.88,71.94,26234.567901234564,44.8633,44.9381,44.8196,44.857,26234.5679
2008-03-10 12:15:00,71.95,72.0,71.76,72.0,13558.201058201055,44.8633,44.8945,44.7448,44.8945,13558.2011
2008-03-10 12:20:00,72.0,72.03,71.9,71.9,11133.156966490298,44.8945,44.9132,44.8321,44.8321,11133.157
2008-03-10 12:25:00,71.91,71.94,71.76,71.76,11684.303350970016,44.8383,44.857,44.7448,44.7448,11684.3034
2008-03-10 12:30:00,71.77,71.8,71.72,71.77,13117.283950617282,44.751,44.7697,44.7199,44.751,13117.284
2008-03-10 12:35:00,71.79,71.85,71.78,71.85,12014.991181657848,44.7635,44.8009,44.7573,44.8009,12014.9912
2008-03-10 12:40:00,71.84,71.87,71.73,71.73,12125.220458553791,44.7947,44.8134,44.7261,44.7261,12125.2205
2008-03-10 12:45:00,71.76,71.84,71.71,71.72,17746.91358024691,44.7448,44.7947,44.7136,44.7199,17746.9136
2008-03-10 12:50:00,71.71,71.93,71.71,71.91,12014.991181657848,44.7136,44.8508,44.7136,44.8383,12014.9912
2008-03-10 12:55:00,71.93,72.1,71.91,72.02,13337.742504409169,44.8508,44.9568,44.8383,44.9069,13337.7425
2008-03-10 13:00:00,72.04,72.08,71.98,72.0,7716.049382716048,44.9194,44.9443,44.882,44.8945,7716.0494
2008-03-10 13:05:00,72.0,72.0,71.89,71.93,17636.68430335097,44.8945,44.8945,44.8259,44.8508,17636.6843
2008-03-10 13:10:00,71.93,71.94,71.81,71.85,13888.888888888889,44.8508,44.857,44.776,44.8009,13888.8889
2008-03-10 13:15:00,71.85,71.9,71.82,71.9,10802.469135802468,44.8009,44.8321,44.7822,44.8321,10802.4691
2008-03-10 13:20:00,71.89,71.89,71.74,71.76,29100.529100529096,44.8259,44.8259,44.7323,44.7448,29100.5291
2008-03-10 13:25:00,71.76,71.8,71.67,71.72,19179.894179894178,44.7448,44.7697,44.6887,44.7199,19179.8942
2008-03-10 13:30:00,71.71,71.81,71.68,71.7,11463.84479717813,44.7136,44.776,44.6949,44.7074,11463.8448
2008-03-10 13:35:00,71.7,71.75,71.58,71.62,18077.60141093474,44.7074,44.7386,44.6326,44.6575,18077.6014
2008-03-10 13:40:00,71.61,71.65,71.59,71.64,8818.342151675484,44.6513,44.6762,44.6388,44.67,8818.3422
2008-03-10 13:45:00,71.65,71.7,71.61,71.62,11243.38624338624,44.6762,44.7074,44.6513,44.6575,11243.3862
2008-03-10 13:50:00,71.62,71.71,71.61,71.63,12455.90828924162,44.6575,44.7136,44.6513,44.6637,12455.9083
2008-03-10 13:55:00,71.66,71.66,71.44,71.45,31746.031746031746,44.6825,44.6825,44.5453,44.5515,31746.0317
2008-03-10 14:00:00,71.45,71.52,71.4,71.49,26124.338624338623,44.5515,44.5952,44.5203,44.5765,26124.3386
2008-03-10 14:05:00,71.46,71.53,71.37,71.4,13778.659611992944,44.5577,44.6014,44.5016,44.5203,13778.6596
2008-03-10 14:10:00,71.39,71.53,71.38,71.5,12566.137566137564,44.5141,44.6014,44.5079,44.5827,12566.1376
2008-03-10 14:15:00,71.51,71.56,71.42,71.47,18738.977072310405,44.5889,44.6201,44.5328,44.564,18738.9771
2008-03-10 14:20:00,71.5,71.5,71.27,71.3,23368.60670194004,44.5827,44.5827,44.4393,44.458,23368.6067
2008-03-10 14:25:00,71.27,71.43,71.26,71.39,17857.142857142855,44.4393,44.539,44.433,44.5141,17857.1429
2008-03-10 14:30:00,71.39,71.51,71.33,71.51,22707.231040564373,44.5141,44.5889,44.4767,44.5889,22707.231
2008-03-10 14:35:00,71.48,71.63,71.41,71.58,14109.347442680775,44.5702,44.6637,44.5266,44.6326,14109.3474
2008-03-10 14:40:00,71.6,71.6,71.53,71.57,16644.620811287477,44.645,44.645,44.6014,44.6263,16644.6208
2008-03-10 14:45:00,71.57,71.58,71.51,71.56,16424.162257495587,44.6263,44.6326,44.5889,44.6201,16424.1623
2008-03-10 14:50:00,71.57,71.63,71.5,71.5,21164.02116402116,44.6263,44.6637,44.5827,44.5827,21164.0212
2008-03-10 14:55:00,71.51,71.51,71.39,71.41,18849.206349206343,44.5889,44.5889,44.5141,44.5266,18849.2063
2008-03-10 15:00:00,71.41,71.44,71.26,71.26,31635.8024691358,44.5266,44.5453,44.433,44.433,31635.8025
2008-03-10 15:05:00,71.29,71.34,71.24,71.31,19069.66490299824,44.4517,44.4829,44.4206,44.4642,19069.6649
2008-03-10 15:10:00,71.3,71.35,71.22,71.24,53240.74074074074,44.458,44.4892,44.4081,44.4206,53240.7407
2008-03-10 15:15:00,71.24,71.28,71.12,71.22,26455.02645502645,44.4206,44.4455,44.3457,44.4081,26455.0265
2008-03-10 15:20:00,71.25,71.39,71.18,71.31,41225.74955908289,44.4268,44.5141,44.3832,44.4642,41225.7496
2008-03-10 15:25:00,71.27,71.41,71.24,71.38,23148.148148148142,44.4393,44.5266,44.4206,44.5079,23148.1481
2008-03-10 15:30:00,71.41,71.46,71.28,71.38,39682.53968253968,44.5266,44.5577,44.4455,44.5079,39682.5397
2008-03-10 15:35:00,71.39,71.44,71.2,71.2,40454.14462081128,44.5141,44.5453,44.3956,44.3956,40454.1446
2008-03-10 15:40:00,71.2,71.29,71.11,71.25,50044.09171075837,44.3956,44.4517,44.3395,44.4268,50044.0917
2008-03-10 15:45:00,71.24,71.25,71.07,71.12,51917.98941798941,44.4206,44.4268,44.3146,44.3457,51917.9894
2008-03-10 15:50:00,71.12,71.16,71.07,71.08,45634.92063492063,44.3457,44.3707,44.3146,44.3208,45634.9206
2008-03-10 15:55:00,71.08,71.25,71.08,71.25,60846.56084656084,44.3208,44.4268,44.3208,44.4268,60846.5608
2008-03-11 09:30:00,72.58,72.58,71.86,72.02,38800.70546737213,45.2561,45.2561,44.8072,44.9069,38800.7055
2008-03-11 09:35:00,72.02,72.09,71.73,71.84,18077.60141093474,44.9069,44.9506,44.7261,44.7947,18077.6014
2008-03-11 09:40:00,71.94,72.13,71.88,72.09,17085.53791887125,44.857,44.9755,44.8196,44.9506,17085.5379
2008-03-11 09:45:00,72.1,72.21,72.01,72.01,25022.045855379187,44.9568,45.0254,44.9007,44.9007,25022.0459
2008-03-11 09:50:00,72.05,72.1,71.99,71.99,15211.64021164021,44.9256,44.9568,44.8882,44.8882,15211.6402
2008-03-11 09:55:00,72.0,72.0,71.74,71.75,29872.1340388007,44.8945,44.8945,44.7323,44.7386,29872.134
2008-03-11 10:00:00,71.74,71.75,71.48,71.51,25022.045855379187,44.7323,44.7386,44.5702,44.5889,25022.0459
2008-03-11 10:05:00,71.51,71.8,71.51,71.8,21053.79188712522,44.5889,44.7697,44.5889,44.7697,21053.7919
2008-03-11 10:10:00,71.82,71.86,71.71,71.83,10802.469135802468,44.7822,44.8072,44.7136,44.7885,10802.4691
2008-03-11 10:15:00,71.85,72.08,71.84,71.94,21274.250440917105,44.8009,44.9443,44.7947,44.857,21274.2504
2008-03-11 10:20:00,71.93,71.96,71.81,71.82,18518.518518518515,44.8508,44.8695,44.776,44.7822,18518.5185
2008-03-11 10:25:00,71.83,72.0,71.81,71.91,16313.932980599646,44.7885,44.8945,44.776,44.8383,16313.933
2008-03-11 10:30:00,71.91,72.02,71.9,71.92,13447.971781305114,44.8383,44.9069,44.8321,44.8446,13447.9718
2008-03-11 10:35:00,71.9,71.91,71.61,71.8,25022.045855379187,44.8321,44.8383,44.6513,44.7697,25022.0459
2008-03-11 10:40:00,71.8,71.81,71.59,71.59,21053.79188712522,44.7697,44.776,44.6388,44.6388,21053.7919
2008-03-11 10:45:00,71.6,71.73,71.57,71.62,18959.43562610229,44.645,44.7261,44.6263,44.6575,18959.4356
2008-03-11 10:50:00,71.62,71.67,71.48,71.48,26344.79717813051,44.6575,44.6887,44.5702,44.5702,26344.7972
2008-03-11 10:55:00,71.46,71.62,71.43,71.59,14440.035273368603,44.5577,44.6575,44.539,44.6388,14440.0353
2008-03-11 11:00:00,71.6,71.61,71.49,71.49,18187.830687830687,44.645,44.6513,44.5765,44.5765,18187.8307
2008-03-11 11:05:00,71.5,71.56,71.39,71.41,21604.938271604937,44.5827,44.6201,44.5141,44.5266,21604.9383
2008-03-11 11:10:00,71.43,71.43,71.3,71.3,18738.977072310405,44.539,44.539,44.458,44.458,18738.9771
2008-03-11 11:15:00,71.31,71.31,71.12,71.19,21053.79188712522,44.4642,44.4642,44.3457,44.3894,21053.7919
2008-03-11 11:20:00,71.19,71.21,71.13,71.19,17305.996472663137,44.3894,44.4019,44.352,44.3894,17305.9965
2008-03-11 11:25:00,71.19,71.24,71.18,71.23,15762.786596119928,44.3894,44.4206,44.3832,44.4143,15762.7866
2008-03-11 11:30:00,71.22,71.31,71.19,71.26,17636.68430335097,44.4081,44.4642,44.3894,44.433,17636.6843
2008-03-11 11:35:00,71.28,71.29,71.18,71.2,15101.410934744266,44.4455,44.4517,44.3832,44.3956,15101.4109
2008-03-11 11:40:00,71.21,71.25,71.14,71.16,13337.742504409169,44.4019,44.4268,44.3582,44.3707,13337.7425
2008-03-11 11:45:00,71.16,71.18,71.1,71.12,14440.035273368603,44.3707,44.3832,44.3333,44.3457,14440.0353
2008-03-11 11:50:00,71.12,71.17,71.03,71.13,15101.410934744266,44.3457,44.3769,44.2896,44.352,15101.4109
2008-03-11 11:55:00,71.16,71.21,71.03,71.18,17195.767195767196,44.3707,44.4019,44.2896,44.3832,17195.7672
2008-03-11 12:00:00,71.18,71.3,71.18,71.28,21274.250440917105,44.3832,44.458,44.3832,44.4455,21274.2504
2008-03-11 12:05:00,71.27,71.36,71.17,71.33,15321.869488536153,44.4393,44.4954,44.3769,44.4767,15321.8695
2008-03-11 12:10:00,71.33,71.42,71.31,71.34,22927.68959435626,44.4767,44.5328,44.4642,44.4829,22927.6896
2008-03-11 12:15:00,71.34,71.35,71.27,71.32,12235.449735449734,44.4829,44.4892,44.4393,44.4705,12235.4497
2008-03-11 12:20:00,71.32,71.44,71.25,71.3,13337.742504409169,44.4705,44.5453,44.4268,44.458,13337.7425
2008-03-11 12:25:00,71.29,71.3,71.17,71.18,10912.698412698412,44.4517,44.458,44.3769,44.3832,10912.6984
2008-03-11 12:30:00,71.21,71.23,71.12,71.12,14991.181657848325,44.4019,44.4143,44.3457,44.3457,14991.1817
2008-03-11 12:35:00,71.12,71.22,71.1,71.15,24250.440917107582,44.3457,44.4081,44.3333,44.3645,24250.4409
2008-03-11 12:40:00,71.19,71.38,71.19,71.35,12125.220458553791,44.3894,44.5079,44.3894,44.4892,12125.2205
2008-03-11 12:45:00,71.36,71.38,71.22,71.23,17636.68430335097,44.4954,44.5079,44.4081,44.4143,17636.6843
2008-03-11 12:50:00,71.22,71.31,71.22,71.31,11904.761904761905,44.4081,44.4642,44.4081,44.4642,11904.7619
2008-03-11 12:55:00,71.32,71.52,71.32,71.48,20612.87477954145,44.4705,44.5952,44.4705,44.5702,20612.8748
2008-03-11 13:00:00,71.47,71.55,71.44,71.52,18738.977072310405,44.564,44.6139,44.5453,44.5952,18738.9771
2008-03-11 13:05:00,71.52,71.58,71.47,71.51,20061.728395061727,44.5952,44.6326,44.564,44.5889,20061.7284
2008-03-11 13:10:00,71.52,71.74,71.49,71.7,25462.96296296296,44.5952,44.7323,44.5765,44.7074,25462.963
2008-03-11 13:15:00,71.69,71.82,71.65,71.79,18077.60141093474,44.7012,44.7822,44.6762,44.7635,18077.6014
2008-03-11 13:20:00,71.79,71.79,71.64,71.69,14329.805996472662,44.7635,44.7635,44.67,44.7012,14329.806
2008-03-11 13:25:00,71.71,71.93,71.71,71.79,21715.16754850088,44.7136,44.8508,44.7136,44.7635,21715.1675
2008-03-11 13:30:00,71.8,71.94,71.78,71.91,15101.410934744266,44.7697,44.857,44.7573,44.8383,15101.4109
2008-03-11 13:35:00,71.91,71.91,71.78,71.81,10471.781305114637,44.8383,44.8383,44.7573,44.776,10471.7813
2008-03-11 13:40:00,71.81,71.86,71.71,71.86,11794.53262786596,44.776,44.8072,44.7136,44.8072,11794.5326
2008-03-11 13:45:00,71.86,71.86,71.71,71.74,16093.474426807756,44.8072,44.8072,44.7136,44.7323,16093.4744
2008-03-11 13:50:00,71.76,71.84,71.7,71.84,11133.156966490298,44.7448,44.7947,44.7074,44.7947,11133.157
2008-03-11 13:55:00,71.8,71.9,71.8,71.87,18298.059964726628,44.7697,44.8321,44.7697,44.8134,18298.06
2008-03-11 14:00:00,71.87,71.99,71.87,71.98,38359.78835978836,44.8134,44.8882,44.8134,44.882,38359.7884
2008-03-11 14:05:00,71.98,72.0,71.88,71.95,16313.932980599646,44.882,44.8945,44.8196,44.8633,16313.933
2008-03-11 14:10:00,71.94,72.0,71.91,71.94,15762.786596119928,44.857,44.8945,44.8383,44.857,15762.7866
2008-03-11 14:15:00,71.94,72.09,71.9,71.95,26234.567901234564,44.857,44.9506,44.8321,44.8633,26234.5679
2008-03-11 14:20:00,71.94,71.94,71.71,71.71,19951.499118165782,44.857,44.857,44.7136,44.7136,19951.4991
2008-03-11 14:25:00,71.72,71.72,71.64,71.64,14660.493827160491,44.7199,44.7199,44.67,44.67,14660.4938
2008-03-11 14:30:00,71.64,71.72,71.6,71.69,17636.68430335097,44.67,44.7199,44.645,44.7012,17636.6843
2008-03-11 14:35:00,71.7,71.79,71.66,71.71,20833.33333333333,44.7074,44.7635,44.6825,44.7136,20833.3333
2008-03-11 14:40:00,71.71,71.76,71.65,71.76,18187.830687830687,44.7136,44.7448,44.6762,44.7448,18187.8307
2008-03-11 14:45:00,71.76,72.0,71.75,71.98,27336.860670194,44.7448,44.8945,44.7386,44.882,27336.8607
2008-03-11 14:50:00,71.98,72.03,71.85,72.0,35824.514991181655,44.882,44.9132,44.8009,44.8945,35824.515
2008-03-11 14:55:00,72.01,72.02,71.85,71.86,30974.426807760137,44.9007,44.9069,44.8009,44.8072,30974.4268
2008-03-11 15:00:00,71.87,71.94,71.81,71.83,31635.8024691358,44.8134,44.857,44.776,44.7885,31635.8025
2008-03-11 15:05:00,71.85,71.92,71.85,71.92,23037.9188712522,44.8009,44.8446,44.8009,44.8446,23037.9189
2008-03-11 15:10:00,71.92,72.04,71.88,71.9,36706.3492063492,44.8446,44.9194,44.8196,44.8321,36706.3492
2008-03-11 15:15:00,71.9,71.99,71.89,71.99,42548.50088183421,44.8321,44.8882,44.8259,44.8882,42548.5009
2008-03-11 15:20:00,72.0,72.13,71.95,72.13,26234.567901234564,44.8945,44.9755,44.8633,44.9755,26234.5679
2008-03-11 15:25:00,72.12,72.19,72.06,72.15,29872.1340388007,44.9693,45.0129,44.9319,44.988,29872.134
2008-03-11 15:30:00,72.13,72.13,71.91,72.06,33399.47089947089,44.9755,44.9755,44.8383,44.9319,33399.4709
2008-03-11 15:35:00,72.08,72.13,72.01,72.13,33509.70017636684,44.9443,44.9755,44.9007,44.9755,33509.7002
2008-03-11 15:40:00,72.12,72.14,71.97,71.99,34171.0758377425,44.9693,44.9817,44.8757,44.8882,34171.0758
2008-03-11 15:45:00,71.99,72.03,71.94,71.99,21935.626102292765,44.8882,44.9132,44.857,44.8882,21935.6261
2008-03-11 15:50:00,71.99,72.04,71.98,72.03,39131.39329805997,44.8882,44.9194,44.882,44.9132,39131.3933
2008-03-11 15:55:00,72.03,72.23,72.0,72.14,76829.80599647266,44.9132,45.0379,44.8945,44.9817,76829.806
2008-03-12 09:30:00,72.3,72.58,72.19,72.51,36155.20282186948,45.0815,45.2561,45.0129,45.2125,36155.2028
2008-03-12 09:35:00,72.55,72.83,72.48,72.66,25683.421516754846,45.2374,45.412,45.1938,45.306,25683.4215
2008-03-12 09:40:00,72.66,72.7,72.6,72.68,14550.264550264548,45.306,45.3309,45.2686,45.3185,14550.2646
2008-03-12 09:45:00,72.68,72.68,72.47,72.47,20612.87477954145,45.3185,45.3185,45.1875,45.1875,20612.8748
2008-03-12 09:50:00,72.42,72.49,72.37,72.37,20943.56261022928,45.1563,45.2,45.1252,45.1252,20943.5626
2008-03-12 09:55:00,72.37,72.44,72.34,72.41,29541.44620811288,45.1252,45.1688,45.1065,45.1501,29541.4462
2008-03-12 10:00:00,72.43,72.54,72.21,72.22,31194.885361552024,45.1626,45.2312,45.0254,45.0316,31194.8854
2008-03-12 10:05:00,72.25,72.25,72.07,72.19,20502.6455026455,45.0503,45.0503,44.9381,45.0129,20502.6455
2008-03-12 10:10:00,72.21,72.22,72.09,72.15,19510.58201058201,45.0254,45.0316,44.9506,44.988,19510.582
2008-03-12 10:15:00,72.14,72.28,72.13,72.28,15983.245149911814,44.9817,45.069,44.9755,45.069,15983.2451
2008-03-12 10:20:00,72.28,72.39,72.28,72.38,14770.723104056437,45.069,45.1376,45.069,45.1314,14770.7231
2008-03-12 10:25:00,72.37,72.38,72.24,72.25,14109.347442680775,45.1252,45.1314,45.0441,45.0503,14109.3474
2008-03-12 10:30:00,72.29,72.41,72.25,72.39,17085.53791887125,45.0753,45.1501,45.0503,45.1376,17085.5379
2008-03-12 10:35:00,72.39,72.58,72.39,72.55,14219.576719576718,45.1376,45.2561,45.1376,45.2374,14219.5767
2008-03-12 10:40:00,72.55,72.59,72.48,72.55,28328.92416225749,45.2374,45.2623,45.1938,45.2374,28328.9242
2008-03-12 10:45:00,72.55,72.55,72.4,72.46,13227.513227513226,45.2374,45.2374,45.1439,45.1813,13227.5132
2008-03-12 10:50:00,72.46,72.48,72.43,72.47,44201.940035273365,45.1813,45.1938,45.1626,45.1875,44201.94
2008-03-12 10:55:00,72.47,72.55,72.4,72.47,25903.880070546733,45.1875,45.2374,45.1439,45.1875,25903.8801
2008-03-12 11:00:00,72.47,72.56,72.47,72.54,16313.932980599646,45.1875,45.2436,45.1875,45.2312,16313.933
2008-03-12 11:05:00,72.54,72.59,72.51,72.55,16865.079365079364,45.2312,45.2623,45.2125,45.2374,16865.0794
2008-03-12 11:10:00,72.55,72.66,72.55,72.57,14329.805996472662,45.2374,45.306,45.2374,45.2499,14329.806
2008-03-12 11:15:00,72.57,72.68,72.52,72.58,24470.89947089947,45.2499,45.3185,45.2187,45.2561,24470.8995
2008-03-12 11:20:00,72.58,72.59,72.5,72.5,11353.615520282186,45.2561,45.2623,45.2062,45.2062,11353.6155
2008-03-12 11:25:00,72.5,72.63,72.49,72.59,23919.75308641975,45.2062,45.2873,45.2,45.2623,23919.7531
2008-03-12 11:30:00,72.62,72.64,72.48,72.58,17746.91358024691,45.281,45.2935,45.1938,45.2561,17746.9136
2008-03-12 11:35:00,72.57,72.64,72.57,72.57,13999.11816578483,45.2499,45.2935,45.2499,45.2499,13999.1182
2008-03-12 11:40:00,72.55,72.58,72.39,72.49,35052.91005291005,45.2374,45.2561,45.1376,45.2,35052.9101
2008-03-12 11:45:00,72.49,72.49,72.25,72.28,34832.451499118164,45.2,45.2,45.0503,45.069,34832.4515
2008-03-12 11:50:00,72.29,72.39,72.27,72.39,14219.576719576718,45.0753,45.1376,45.0628,45.1376,14219.5767
2008-03-12 11:55:00,72.39,72.39,72.27,72.29,9589.947089947089,45.1376,45.1376,45.0628,45.0753,9589.9471
2008-03-12 12:00:00,72.3,72.33,72.26,72.3,8377.42504409171,45.0815,45.1002,45.0566,45.0815,8377.425
2008-03-12 12:05:00,72.3,72.41,72.26,72.35,14109.347442680775,45.0815,45.1501,45.0566,45.1127,14109.3474
2008-03-12 12:10:00,72.38,72.42,72.35,72.38,10361.552028218694,45.1314,45.1563,45.1127,45.1314,10361.552
2008-03-12 12:15:00,72.38,72.38,72.16,72.19,12786.596119929452,45.1314,45.1314,44.9942,45.0129,12786.5961
2008-03-12 12:20:00,72.21,72.26,72.15,72.21,13558.201058201055,45.0254,45.0566,44.988,45.0254,13558.2011
2008-03-12 12:25:00,72.21,72.28,72.16,72.19,17636.68430335097,45.0254,45.069,44.9942,45.0129,17636.6843
2008-03-12 12:30:00,72.19,72.2,72.1,72.16,32407.407407407405,45.0129,45.0192,44.9568,44.9942,32407.4074
2008-03-12 12:35:00,72.15,72.15,72.13,72.14,24029.982363315696,44.988,44.988,44.9755,44.9817,24029.9824
2008-03-12 12:40:00,72.14,72.17,72.11,72.13,18187.830687830687,44.9817,45.0005,44.963,44.9755,18187.8307
2008-03-12 12:45:00,72.13,72.14,71.93,72.0,38910.93474426808,44.9755,44.9817,44.8508,44.8945,38910.9347
2008-03-12 12:50:00,72.0,72.06,71.91,72.06,12896.825396825396,44.8945,44.9319,44.8383,44.9319,12896.8254
2008-03-12 12:55:00,72.06,72.1,72.0,72.1,9810.405643738975,44.9319,44.9568,44.8945,44.9568,9810.4056
2008-03-12 13:00:00,72.09,72.25,72.09,72.21,11904.761904761905,44.9506,45.0503,44.9506,45.0254,11904.7619
2008-03-12 13:05:00,72.22,72.27,72.2,72.2,17195.767195767196,45.0316,45.0628,45.0192,45.0192,17195.7672
2008-03-12 13:10:00,72.17,72.21,72.13,72.13,12125.220458553791,45.0005,45.0254,44.9755,44.9755,12125.2205
2008-03-12 13:15:00,72.14,72.18,72.09,72.11,15321.869488536153,44.9817,45.0067,44.9506,44.963,15321.8695
2008-03-12 13:20:00,72.1,72.19,72.1,72.19,18628.74779541446,44.9568,45.0129,44.9568,45.0129,18628.7478
2008-03-12 13:25:00,72.2,72.23,72.13,72.13,17967.3721340388,45.0192,45.0379,44.9755,44.9755,17967.3721
2008-03-12 13:30:00,72.13,72.14,72.01,72.06,13999.11816578483,44.9755,44.9817,44.9007,44.9319,13999.1182
2008-03-12 13:35:00,72.05,72.1,72.0,72.05,12896.825396825396,44.9256,44.9568,44.8945,44.9256,12896.8254
2008-03-12 13:40:00,72.08,72.09,71.9,71.93,15211.64021164021,44.9443,44.9506,44.8321,44.8508,15211.6402
2008-03-12 13:45:00,71.91,72.0,71.91,71.99,8267.195767195766,44.8383,44.8945,44.8383,44.8882,8267.1958
2008-03-12 13:50:00,71.97,71.98,71.9,71.92,18077.60141093474,44.8757,44.882,44.8321,44.8446,18077.6014
2008-03-12 13:55:00,71.93,71.95,71.9,71.91,10030.864197530864,44.8508,44.8633,44.8321,44.8383,10030.8642
2008-03-12 14:00:00,71.91,72.12,71.89,72.03,30533.509700176364,44.8383,44.9693,44.8259,44.9132,30533.5097
2008-03-12 14:05:00,72.02,72.02,71.86,71.87,30974.426807760137,44.9069,44.9069,44.8072,44.8134,30974.4268
2008-03-12 14:10:00,71.89,72.05,71.89,71.93,33840.38800705467,44.8259,44.9256,44.8259,44.8508,33840.388
2008-03-12 14:15:00,71.91,71.94,71.89,71.93,24581.12874779541,44.8383,44.857,44.8259,44.8508,24581.1287
2008-03-12 14:20:00,71.94,72.06,71.94,71.99,13999.11816578483,44.857,44.9319,44.857,44.8882,13999.1182
2008-03-12 14:25:00,71.98,71.99,71.91,71.98,9369.488536155202,44.882,44.8882,44.8383,44.882,9369.4885
2008-03-12 14:30:00,71.96,72.12,71.94,72.12,16754.85008818342,44.8695,44.9693,44.857,44.9693,16754.8501
2008-03-12 14:35:00,72.12,72.22,72.12,72.14,17526.455026455023,44.9693,45.0316,44.9693,44.9817,17526.455
2008-03-12 14:40:00,72.15,72.3,72.12,72.26,15432.098765432096,44.988,45.0815,44.9693,45.0566,15432.0988
2008-03-12 14:45:00,72.26,72.27,72.19,72.26,17195.767195767196,45.0566,45.0628,45.0129,45.0566,17195.7672
2008-03-12 14:50:00,72.26,72.27,72.21,72.23,17416.225749559082,45.0566,45.0628,45.0254,45.0379,17416.2257
2008-03-12 14:55:00,72.22,72.22,72.07,72.09,14880.95238095238,45.0316,45.0316,44.9381,44.9506,14880.9524
2008-03-12 15:00:00,72.08,72.08,71.96,72.03,16424.162257495587,44.9443,44.9443,44.8695,44.9132,16424.1623
2008-03-12 15:05:00,72.03,72.14,71.98,72.1,29761.90476190476,44.9132,44.9817,44.882,44.9568,29761.9048
2008-03-12 15:10:00,72.1,72.17,72.09,72.15,29872.1340388007,44.9568,45.0005,44.9506,44.988,29872.134
2008-03-12 15:15:00,72.17,72.29,72.13,72.22,22597.001763668428,45.0005,45.0753,44.9755,45.0316,22597.0018
2008-03-12 15:20:00,72.23,72.32,72.18,72.23,32297.17813051146,45.0379,45.094,45.0067,45.0379,32297.1781
2008-03-12 15:25:00,72.24,72.31,72.15,72.19,37037.03703703703,45.0441,45.0878,44.988,45.0129,37037.037
2008-03-12 15:30:00,72.19,72.29,72.1,72.13,27888.00705467372,45.0129,45.0753,44.9568,44.9755,27888.0071
2008-03-12 15:35:00,72.15,72.19,72.08,72.09,26785.714285714283,44.988,45.0129,44.9443,44.9506,26785.7143
2008-03-12 15:40:00,72.08,72.22,72.07,72.16,22266.3139329806,44.9443,45.0316,44.9381,44.9942,22266.3139
2008-03-12 15:45:00,72.17,72.19,72.06,72.18,23478.835978835978,45.0005,45.0129,44.9319,45.0067,23478.836
2008-03-12 15:50:00,72.17,72.18,71.9,71.91,42217.81305114638,45.0005,45.0067,44.8321,44.8383,42217.8131
2008-03-12 15:55:00,71.91,72.05,71.89,72.05,49162.25749559082,44.8383,44.9256,44.8259,44.9256,49162.2575
2008-03-13 09:30:00,71.73,71.73,71.3,71.56,27557.319223985887,44.7261,44.7261,44.458,44.6201,27557.3192
2008-03-13 09:35:00,71.58,71.66,71.36,71.48,22927.68959435626,44.6326,44.6825,44.4954,44.5702,22927.6896
2008-03-13 09:40:00,71.47,71.49,71.32,71.36,23699.294532627864,44.564,44.5765,44.4705,44.4954,23699.2945
2008-03-13 09:45:00,71.35,71.55,71.34,71.49,25462.96296296296,44.4892,44.6139,44.4829,44.5765,25462.963
2008-03-13 09:50:00,71.49,71.49,71.3,71.31,28108.465608465605,44.5765,44.5765,44.458,44.4642,28108.4656
2008-03-13 09:55:00,71.31,71.43,71.24,71.31,56878.30687830688,44.4642,44.539,44.4206,44.4642,56878.3069
2008-03-13 10:00:00,71.31,71.32,71.22,71.26,29872.1340388007,44.4642,44.4705,44.4081,44.433,29872.134
2008-03-13 10:05:00,71.26,71.31,71.08,71.11,27006.17283950617,44.433,44.4642,44.3208,44.3395,27006.1728
2008-03-13 10:10:00,71.12,71.18,70.99,70.99,39351.85185185185,44.3457,44.3832,44.2647,44.2647,39351.8519
2008-03-13 10:15:00,70.99,71.04,70.86,70.86,22376.54320987654,44.2647,44.2959,44.1836,44.1836,22376.5432
2008-03-13 10:20:00,70.84,70.92,70.79,70.85,34942.6807760141,44.1712,44.221,44.14,44.1774,34942.6808
2008-03-13 10:25:00,70.85,70.89,70.78,70.86,26675.485008818338,44.1774,44.2023,44.1337,44.1836,26675.485
2008-03-13 10:30:00,70.86,71.07,70.86,71.06,32517.636684303347,44.1836,44.3146,44.1836,44.3083,32517.6367
2008-03-13 10:35:00,71.03,71.06,70.79,70.84,21384.47971781305,44.2896,44.3083,44.14,44.1712,21384.4797
2008-03-13 10:40:00,70.82,70.9,70.82,70.87,41225.74955908289,44.1587,44.2086,44.1587,44.1899,41225.7496
2008-03-13 10:45:00,70.85,70.9,70.81,70.85,25683.421516754846,44.1774,44.2086,44.1524,44.1774,25683.4215
2008-03-13 10:50:00,70.84,70.92,70.83,70.89,9700.176366843032,44.1712,44.221,44.1649,44.2023,9700.1764
2008-03-13 10:55:00,70.91,70.99,70.89,70.98,13668.430335097,44.2148,44.2647,44.2023,44.2585,13668.4303
2008-03-13 11:00:00,70.99,71.02,70.9,70.9,19400.352733686064,44.2647,44.2834,44.2086,44.2086,19400.3527
2008-03-13 11:05:00,70.92,71.22,70.9,71.22,45414.462081128746,44.221,44.4081,44.2086,44.4081,45414.4621
2008-03-13 11:10:00,71.21,71.58,71.21,71.32,50705.46737213403,44.4019,44.6326,44.4019,44.4705,50705.4674
2008-03-13 11:15:00,71.32,71.32,71.11,71.13,33950.61728395061,44.4705,44.4705,44.3395,44.352,33950.6173
2008-03-13 11:20:00,71.15,71.65,71.12,71.62,42768.9594356261,44.3645,44.6762,44.3457,44.6575,42768.9594
2008-03-13 11:25:00,71.62,71.65,71.49,71.51,30423.28042328042,44.6575,44.6762,44.5765,44.5889,30423.2804
2008-03-13 11:30:00,71.48,71.52,71.32,71.35,14219.576719576718,44.5702,44.5952,44.4705,44.4892,14219.5767
2008-03-13 11:35:00,71.36,71.55,71.34,71.51,19951.499118165782,44.4954,44.6139,44.4829,44.5889,19951.4991
2008-03-13 11:40:00,71.51,71.58,71.4,71.47,15432.098765432096,44.5889,44.6326,44.5203,44.564,15432.0988
2008-03-13 11:45:00,71.49,71.51,71.29,71.42,12235.449735449734,44.5765,44.5889,44.4517,44.5328,12235.4497
2008-03-13 11:50:00,71.41,71.59,71.41,71.51,27777.777777777774,44.5266,44.6388,44.5266,44.5889,27777.7778
2008-03-13 11:55:00,71.52,71.55,71.39,71.45,16975.308641975305,44.5952,44.6139,44.5141,44.5515,16975.3086
2008-03-13 12:00:00,71.43,71.71,71.43,71.62,24140.21164021164,44.539,44.7136,44.539,44.6575,24140.2116
2008-03-13 12:05:00,71.62,71.63,71.51,71.56,16313.932980599646,44.6575,44.6637,44.5889,44.6201,16313.933
2008-03-13 12:10:00,71.58,71.59,71.45,71.5,28659.611992945323,44.6326,44.6388,44.5515,44.5827,28659.612
2008-03-13 12:15:00,71.5,71.52,71.46,71.48,12345.679012345678,44.5827,44.5952,44.5577,44.5702,12345.679
2008-03-13 12:20:00,71.48,71.48,71.32,71.32,12125.220458553791,44.5702,44.5702,44.4705,44.4705,12125.2205
2008-03-13 12:25:00,71.32,71.35,71.28,71.35,18738.977072310405,44.4705,44.4892,44.4455,44.4892,18738.9771
2008-03-13 12:30:00,71.32,71.36,71.28,71.3,11463.84479717813,44.4705,44.4954,44.4455,44.458,11463.8448
2008-03-13 12:35:00,71.32,71.37,71.26,71.31,11574.074074074071,44.4705,44.5016,44.433,44.4642,11574.0741
2008-03-13 12:40:00,71.31,71.38,71.12,71.18,35273.36860670194,44.4642,44.5079,44.3457,44.3832,35273.3686
2008-03-13 12:45:00,71.19,71.19,71.01,71.1,26675.485008818338,44.3894,44.3894,44.2772,44.3333,26675.485
2008-03-13 12:50:00,71.1,71.18,71.03,71.18,18298.059964726628,44.3333,44.3832,44.2896,44.3832,18298.06
2008-03-13 12:55:00,71.17,71.23,71.09,71.18,23589.06525573192,44.3769,44.4143,44.327,44.3832,23589.0653
2008-03-13 13:00:00,71.17,71.24,71.16,71.18,15321.869488536153,44.3769,44.4206,44.3707,44.3832,15321.8695
2008-03-13 13:05:00,71.18,71.58,71.17,71.53,38800.70546737213,44.3832,44.6326,44.3769,44.6014,38800.7055
2008-03-13 13:10:00,71.55,71.59,71.4,71.4,19069.66490299824,44.6139,44.6388,44.5203,44.5203,19069.6649
2008-03-13 13:15:00,71.44,71.46,71.34,71.44,15101.410934744266,44.5453,44.5577,44.4829,44.5453,15101.4109
2008-03-13 13:20:00,71.48,71.54,71.4,71.41,19400.352733686064,44.5702,44.6076,44.5203,44.5266,19400.3527
2008-03-13 13:25:00,71.41,71.63,71.39,71.58,33289.241622574955,44.5266,44.6637,44.5141,44.6326,33289.2416
2008-03-13 13:30:00,71.57,71.66,71.55,71.66,14440.035273368603,44.6263,44.6825,44.6139,44.6825,14440.0353
2008-03-13 13:35:00,71.64,71.77,71.61,71.67,37477.95414462081,44.67,44.751,44.6513,44.6887,37477.9541
2008-03-13 13:40:00,71.68,71.68,71.55,71.59,21935.626102292765,44.6949,44.6949,44.6139,44.6388,21935.6261
2008-03-13 13:45:00,71.58,71.58,71.34,71.34,24140.21164021164,44.6326,44.6326,44.4829,44.4829,24140.2116
2008-03-13 13:50:00,71.35,71.56,71.35,71.56,17416.225749559082,44.4892,44.6201,44.4892,44.6201,17416.2257
2008-03-13 13:55:00,71.56,71.75,71.55,71.69,45745.149911816574,44.6201,44.7386,44.6139,44.7012,45745.1499
2008-03-13 14:00:00,71.68,71.79,71.65,71.76,15983.245149911814,44.6949,44.7635,44.6762,44.7448,15983.2451
2008-03-13 14:05:00,71.74,71.85,71.59,71.67,35052.91005291005,44.7323,44.8009,44.6388,44.6887,35052.9101
2008-03-13 14:10:00,71.67,71.72,71.62,71.72,16203.703703703704,44.6887,44.7199,44.6575,44.7199,16203.7037
2008-03-13 14:15:00,71.72,71.84,71.57,71.57,29872.1340388007,44.7199,44.7947,44.6263,44.6263,29872.134
2008-03-13 14:20:00,71.66,71.8,71.62,71.76,16865.079365079364,44.6825,44.7697,44.6575,44.7448,16865.0794
2008-03-13 14:25:00,71.79,71.82,71.68,71.72,37257.49559082892,44.7635,44.7822,44.6949,44.7199,37257.4956
2008-03-13 14:30:00,71.71,71.74,71.51,71.51,17746.91358024691,44.7136,44.7323,44.5889,44.5889,17746.9136
2008-03-13 14:35:00,71.52,71.61,71.48,71.61,18628.74779541446,44.5952,44.6513,44.5702,44.6513,18628.7478
2008-03-13 14:40:00,71.57,71.61,71.45,71.45,13888.888888888889,44.6263,44.6513,44.5515,44.5515,13888.8889
2008-03-13 14:45:00,71.46,71.49,71.39,71.42,18959.43562610229,44.5577,44.5765,44.5141,44.5328,18959.4356
2008-03-13 14:50:00,71.41,71.49,71.32,71.33,52910.0529100529,44.5266,44.5765,44.4705,44.4767,52910.0529
2008-03-13 14:55:00,71.36,71.48,71.35,71.44,28549.38271604938,44.4954,44.5702,44.4892,44.5453,28549.3827
2008-03-13 15:00:00,71.46,71.57,71.33,71.37,73853.61552028218,44.5577,44.6263,44.4767,44.5016,73853.6155
2008-03-13 15:05:00,71.38,71.46,71.36,71.4,62499.99999999999,44.5079,44.5577,44.4954,44.5203,62500.0
2008-03-13 15:10:00,71.39,71.42,71.33,71.41,33840.38800705467,44.5141,44.5328,44.4767,44.5266,33840.388
2008-03-13 15:15:00,71.42,71.42,71.31,71.37,29651.67548500881,44.5328,44.5328,44.4642,44.5016,29651.6755
2008-03-13 15:20:00,71.38,71.4,71.23,71.31,21715.16754850088,44.5079,44.5203,44.4143,44.4642,21715.1675
2008-03-13 15:25:00,71.32,71.43,71.31,71.36,50925.92592592592,44.4705,44.539,44.4642,44.4954,50925.9259
2008-03-13 15:30:00,71.36,71.51,71.34,71.37,44091.71075837742,44.4954,44.5889,44.4829,44.5016,44091.7108
2008-03-13 15:35:00,71.37,71.58,71.32,71.58,49603.1746031746,44.5016,44.6326,44.4705,44.6326,49603.1746
2008-03-13 15:40:00,71.58,71.64,71.47,71.52,48280.42328042328,44.6326,44.67,44.564,44.5952,48280.4233
2008-03-13 15:45:00,71.54,71.56,71.36,71.45,36926.80776014109,44.6076,44.6201,44.4954,44.5515,36926.8078
2008-03-13 15:50:00,71.45,71.51,71.37,71.41,44973.544973544966,44.5515,44.5889,44.5016,44.5266,44973.545
2008-03-13 15:55:00,71.41,71.48,71.38,71.41,67901.23456790122,44.5266,44.5702,44.5079,44.5266,67901.2346
2008-03-14 09:30:00,71.86,71.86,71.56,71.64,24140.21164021164,44.8072,44.8072,44.6201,44.67,24140.2116
2008-03-14 09:35:00,71.7,71.89,71.63,71.83,13117.283950617282,44.7074,44.8259,44.6637,44.7885,13117.284
2008-03-14 09:40:00,71.83,72.11,71.83,71.87,21604.938271604937,44.7885,44.963,44.7885,44.8134,21604.9383
2008-03-14 09:45:00,71.87,71.91,71.03,71.03,43540.5643738977,44.8134,44.8383,44.2896,44.2896,43540.5644
2008-03-14 09:50:00,71.03,71.41,70.97,71.22,32297.17813051146,44.2896,44.5266,44.2522,44.4081,32297.1781
2008-03-14 09:55:00,71.29,71.31,70.76,70.93,38580.246913580246,44.4517,44.4642,44.1213,44.2273,38580.2469
2008-03-14 10:00:00,70.93,70.93,70.14,70.79,102843.91534391532,44.2273,44.2273,43.7347,44.14,102843.9153
2008-03-14 10:05:00,70.81,71.07,70.77,71.03,46626.98412698412,44.1524,44.3146,44.1275,44.2896,46626.9841
2008-03-14 10:10:00,71.02,71.11,70.76,71.04,46186.06701940035,44.2834,44.3395,44.1213,44.2959,46186.067
2008-03-14 10:15:00,71.04,71.27,71.0,71.11,41225.74955908289,44.2959,44.4393,44.2709,44.3395,41225.7496
2008-03-14 10:20:00,71.13,71.13,70.88,71.02,67129.62962962962,44.352,44.352,44.1961,44.2834,67129.6296
2008-03-14 10:25:00,71.01,71.08,70.85,70.96,46296.29629629629,44.2772,44.3208,44.1774,44.246,46296.2963
2008-03-14 10:30:00,70.91,71.09,70.83,70.9,36706.3492063492,44.2148,44.327,44.1649,44.2086,36706.3492
2008-03-14 10:35:00,70.96,70.97,70.77,70.81,25242.50440917108,44.246,44.2522,44.1275,44.1524,25242.5044
2008-03-14 10:40:00,70.77,70.93,70.69,70.84,100418.87125220455,44.1275,44.2273,44.0776,44.1712,100418.8713
2008-03-14 10:45:00,70.85,71.03,70.82,70.94,29210.75837742504,44.1774,44.2896,44.1587,44.2335,29210.7584
2008-03-14 10:50:00,70.94,71.15,70.92,71.1,36375.66137566137,44.2335,44.3645,44.221,44.3333,36375.6614
2008-03-14 10:55:00,71.15,71.22,70.98,71.1,38800.70546737213,44.3645,44.4081,44.2585,44.3333,38800.7055
2008-03-14 11:00:00,71.06,71.19,71.06,71.12,14440.035273368603,44.3083,44.3894,44.3083,44.3457,14440.0353
2008-03-14 11:05:00,71.11,71.2,71.06,71.16,29651.67548500881,44.3395,44.3956,44.3083,44.3707,29651.6755
2008-03-14 11:10:00,71.14,71.2,70.95,70.99,26014.10934744268,44.3582,44.3956,44.2397,44.2647,26014.1093
2008-03-14 11:15:00,70.97,71.01,70.76,70.77,35273.36860670194,44.2522,44.2772,44.1213,44.1275,35273.3686
2008-03-14 11:20:00,70.77,70.85,70.71,70.73,65806.8783068783,44.1275,44.1774,44.0901,44.1026,65806.8783
2008-03-14 11:25:00,70.73,70.76,70.6,70.63,44642.85714285714,44.1026,44.1213,44.0215,44.0402,44642.8571
2008-03-14 11:30:00,70.65,70.7,70.61,70.65,40343.91534391534,44.0527,44.0839,44.0277,44.0527,40343.9153
2008-03-14 11:35:00,70.63,70.74,70.63,70.72,31856.261022927687,44.0402,44.1088,44.0402,44.0963,31856.261
2008-03-14 11:40:00,70.73,70.73,70.54,70.63,21604.938271604937,44.1026,44.1026,43.9841,44.0402,21604.9383
2008-03-14 11:45:00,70.63,70.76,70.52,70.56,62499.99999999999,44.0402,44.1213,43.9716,43.9966,62500.0
2008-03-14 11:50:00,70.56,70.57,70.37,70.43,29210.75837742504,43.9966,44.0028,43.8781,43.9155,29210.7584
2008-03-14 11:55:00,70.43,70.45,70.31,70.33,29651.67548500881,43.9155,43.928,43.8407,43.8532,29651.6755
2008-03-14 12:00:00,70.33,70.47,70.31,70.34,26014.10934744268,43.8532,43.9404,43.8407,43.8594,26014.1093
2008-03-14 12:05:00,70.34,70.47,70.29,70.4,41887.12522045855,43.8594,43.9404,43.8282,43.8968,41887.1252
2008-03-14 12:10:00,70.39,70.52,70.3,70.41,37257.49559082892,43.8906,43.9716,43.8344,43.903,37257.4956
2008-03-14 12:15:00,70.4,70.46,70.36,70.44,17416.225749559082,43.8968,43.9342,43.8719,43.9217,17416.2257
2008-03-14 12:20:00,70.43,70.43,70.2,70.28,33840.38800705467,43.9155,43.9155,43.7721,43.822,33840.388
2008-03-14 12:25:00,70.27,70.35,70.22,70.22,33179.01234567901,43.8157,43.8656,43.7846,43.7846,33179.0123
2008-03-14 12:30:00,70.21,70.31,70.15,70.27,27667.548500881832,43.7783,43.8407,43.7409,43.8157,27667.5485
2008-03-14 12:35:00,70.29,70.3,70.2,70.27,24360.670194003524,43.8282,43.8344,43.7721,43.8157,24360.6702
2008-03-14 12:40:00,70.29,70.29,70.08,70.08,40343.91534391534,43.8282,43.8282,43.6973,43.6973,40343.9153
2008-03-14 12:45:00,70.09,70.23,69.98,70.22,26675.485008818338,43.7035,43.7908,43.6349,43.7846,26675.485
2008-03-14 12:50:00,70.26,70.44,70.21,70.33,39462.08112874779,43.8095,43.9217,43.7783,43.8532,39462.0811
2008-03-14 12:55:00,70.29,70.33,70.17,70.28,23148.148148148142,43.8282,43.8532,43.7534,43.822,23148.1481
2008-03-14 13:00:00,70.33,70.34,70.1,70.13,24581.12874779541,43.8532,43.8594,43.7097,43.7284,24581.1287
2008-03-14 13:05:00,70.1,70.15,69.97,70.14,28880.07054673721,43.7097,43.7409,43.6287,43.7347,28880.0705
2008-03-14 13:10:00,70.14,70.24,70.14,70.21,17967.3721340388,43.7347,43.797,43.7347,43.7783,17967.3721
2008-03-14 13:15:00,70.21,70.35,70.19,70.22,29982.36331569665,43.7783,43.8656,43.7659,43.7846,29982.3633
2008-03-14 13:20:00,70.22,70.23,70.09,70.19,20943.56261022928,43.7846,43.7908,43.7035,43.7659,20943.5626
2008-03-14 13:25:00,70.19,70.29,70.11,70.15,20061.728395061727,43.7659,43.8282,43.716,43.7409,20061.7284
2008-03-14 13:30:00,70.15,70.15,69.95,69.95,36596.119929453256,43.7409,43.7409,43.6162,43.6162,36596.1199
2008-03-14 13:35:00,69.95,70.11,69.94,70.04,38910.93474426808,43.6162,43.716,43.61,43.6723,38910.9347
2008-03-14 13:40:00,70.01,70.11,69.99,70.07,16203.703703703704,43.6536,43.716,43.6412,43.691,16203.7037
2008-03-14 13:45:00,70.07,70.34,70.07,70.16,28880.07054673721,43.691,43.8594,43.691,43.7472,28880.0705
2008-03-14 13:50:00,70.14,70.16,69.97,70.04,31415.34391534391,43.7347,43.7472,43.6287,43.6723,31415.3439
2008-03-14 13:55:00,70.03,70.07,69.92,69.92,21384.47971781305,43.6661,43.691,43.5975,43.5975,21384.4797
2008-03-14 14:00:00,69.94,70.0,69.87,69.99,32407.407407407405,43.61,43.6474,43.5663,43.6412,32407.4074
2008-03-14 14:05:00,70.0,70.12,69.96,70.09,13337.742504409169,43.6474,43.7222,43.6224,43.7035,13337.7425
2008-03-14 14:10:00,70.08,70.13,69.99,70.04,83112.87477954144,43.6973,43.7284,43.6412,43.6723,83112.8748
2008-03-14 14:15:00,70.03,70.13,69.99,70.04,25683.421516754846,43.6661,43.7284,43.6412,43.6723,25683.4215
2008-03-14 14:20:00,70.04,70.07,69.99,70.04,21053.79188712522,43.6723,43.691,43.6412,43.6723,21053.7919
2008-03-14 14:25:00,70.04,70.05,69.95,69.99,79475.3086419753,43.6723,43.6786,43.6162,43.6412,79475.3086
2008-03-14 14:30:00,69.95,69.95,69.85,69.95,34722.22222222222,43.6162,43.6162,43.5539,43.6162,34722.2222
2008-03-14 14:35:00,69.96,69.98,69.85,69.86,55445.3262786596,43.6224,43.6349,43.5539,43.5601,55445.3263
2008-03-14 14:40:00,69.88,70.32,69.85,70.14,37918.87125220458,43.5726,43.8469,43.5539,43.7347,37918.8713
2008-03-14 14:45:00,70.13,70.14,69.74,69.78,31525.57319223985,43.7284,43.7347,43.4853,43.5102,31525.5732
2008-03-14 14:50:00,69.78,69.95,69.75,69.89,16093.474426807756,43.5102,43.6162,43.4915,43.5788,16093.4744
2008-03-14 14:55:00,69.92,70.06,69.86,70.0,26565.2557319224,43.5975,43.6848,43.5601,43.6474,26565.2557
2008-03-14 15:00:00,70.0,70.14,69.96,70.04,40013.22751322751,43.6474,43.7347,43.6224,43.6723,40013.2275
2008-03-14 15:05:00,70.05,70.24,69.99,70.22,66358.02469135802,43.6786,43.797,43.6412,43.7846,66358.0247
2008-03-14 15:10:00,70.21,70.55,70.14,70.4,54343.03350970017,43.7783,43.9903,43.7347,43.8968,54343.0335
2008-03-14 15:15:00,70.42,70.81,70.4,70.62,73853.61552028218,43.9093,44.1524,43.8968,44.034,73853.6155
2008-03-14 15:20:00,70.63,70.75,70.48,70.73,52469.13580246913,44.0402,44.115,43.9467,44.1026,52469.1358
2008-03-14 15:25:00,70.73,70.94,70.66,70.73,56437.3897707231,44.1026,44.2335,44.0589,44.1026,56437.3898
2008-03-14 15:30:00,70.73,70.74,70.4,70.47,93584.65608465608,44.1026,44.1088,43.8968,43.9404,93584.6561
2008-03-14 15:35:00,70.47,70.63,70.45,70.57,57208.9947089947,43.9404,44.0402,43.928,44.0028,57208.9947
2008-03-14 15:40:00,70.54,70.56,70.34,70.37,48390.65255731922,43.9841,43.9966,43.8594,43.8781,48390.6526
2008-03-14 15:45:00,70.35,70.38,70.07,70.22,60185.185185185175,43.8656,43.8843,43.691,43.7846,60185.1852
2008-03-14 15:50:00,70.25,70.37,70.11,70.34,50374.7795414462,43.8033,43.8781,43.716,43.8594,50374.7795
2008-03-14 15:55:00,70.35,70.53,70.35,70.44,80467.37213403879,43.8656,43.9779,43.8656,43.9217,80467.3721
2008-03-17 09:30:00,68.96,70.34,68.96,70.32,46406.52557319224,42.9989,43.8594,42.9989,43.8469,46406.5256
2008-03-17 09:35:00,70.34,70.34,69.83,69.87,38029.10052910053,43.8594,43.8594,43.5414,43.5663,38029.1005
2008-03-17 09:40:00,69.88,70.14,69.85,70.04,32407.407407407405,43.5726,43.7347,43.5539,43.6723,32407.4074
2008-03-17 09:45:00,70.02,70.2,69.93,70.2,31635.8024691358,43.6599,43.7721,43.6037,43.7721,31635.8025
2008-03-17 09:50:00,70.2,70.39,70.18,70.39,28439.15343915344,43.7721,43.8906,43.7596,43.8906,28439.1534
2008-03-17 09:55:00,70.39,70.53,70.32,70.53,32076.719576719574,43.8906,43.9779,43.8469,43.9779,32076.7196
2008-03-17 10:00:00,70.55,70.65,70.51,70.52,57429.45326278659,43.9903,44.0527,43.9654,43.9716,57429.4533
2008-03-17 10:05:00,70.52,70.6,70.39,70.57,39241.6225749559,43.9716,44.0215,43.8906,44.0028,39241.6226
2008-03-17 10:10:00,70.57,70.58,70.44,70.46,37367.724867724864,44.0028,44.009,43.9217,43.9342,37367.7249
2008-03-17 10:15:00,70.45,70.59,70.39,70.58,32297.17813051146,43.928,44.0153,43.8906,44.009,32297.1781
2008-03-17 10:20:00,70.59,70.79,70.58,70.79,26124.338624338623,44.0153,44.14,44.009,44.14,26124.3386
2008-03-17 10:25:00,70.79,71.08,70.74,70.81,38800.70546737213,44.14,44.3208,44.1088,44.1524,38800.7055
2008-03-17 10:30:00,70.84,70.92,70.8,70.83,23589.06525573192,44.1712,44.221,44.1462,44.1649,23589.0653
2008-03-17 10:35:00,70.83,70.92,70.79,70.83,27006.17283950617,44.1649,44.221,44.14,44.1649,27006.1728
2008-03-17 10:40:00,70.83,71.12,70.83,71.03,26895.943562610228,44.1649,44.3457,44.1649,44.2896,26895.9436
2008-03-17 10:45:00,71.02,71.31,70.97,71.23,25352.73368606701,44.2834,44.4642,44.2522,44.4143,25352.7337
2008-03-17 10:50:00,71.22,71.34,71.12,71.26,27447.089947089946,44.4081,44.4829,44.3457,44.433,27447.0899
2008-03-17 10:55:00,71.27,71.29,71.09,71.21,22266.3139329806,44.4393,44.4517,44.327,44.4019,22266.3139
2008-03-17 11:00:00,71.23,71.3,71.12,71.12,20392.416225749555,44.4143,44.458,44.3457,44.3457,20392.4162
2008-03-17 11:05:00,71.12,71.31,71.07,71.19,20282.18694885361,44.3457,44.4642,44.3146,44.3894,20282.1869
2008-03-17 11:10:00,71.16,71.2,71.09,71.14,20061.728395061727,44.3707,44.3956,44.327,44.3582,20061.7284
2008-03-17 11:15:00,71.14,71.15,70.92,71.0,30864.197530864192,44.3582,44.3645,44.221,44.2709,30864.1975
2008-03-17 11:20:00,71.0,71.14,70.99,71.02,23589.06525573192,44.2709,44.3582,44.2647,44.2834,23589.0653
2008-03-17 11:25:00,71.04,71.06,70.86,70.88,30643.738977072306,44.2959,44.3083,44.1836,44.1961,30643.739
2008-03-17 11:30:00,70.91,71.14,70.9,71.14,20943.56261022928,44.2148,44.3582,44.2086,44.3582,20943.5626
2008-03-17 11:35:00,71.15,71.22,71.12,71.16,32517.636684303347,44.3645,44.4081,44.3457,44.3707,32517.6367
2008-03-17 11:40:00,71.17,71.21,71.02,71.12,25683.421516754846,44.3769,44.4019,44.2834,44.3457,25683.4215
2008-03-17 11:45:00,71.14,71.29,71.12,71.24,30753.96825396825,44.3582,44.4517,44.3457,44.4206,30753.9683
2008-03-17 11:50:00,71.24,71.25,71.01,71.02,29431.216931216928,44.4206,44.4268,44.2772,44.2834,29431.2169
2008-03-17 11:55:00,71.01,71.02,70.95,71.0,22376.54320987654,44.2772,44.2834,44.2397,44.2709,22376.5432
2008-03-17 12:00:00,71.01,71.02,70.87,71.01,36265.43209876543,44.2772,44.2834,44.1899,44.2772,36265.4321
2008-03-17 12:05:00,71.0,71.09,71.0,71.06,26124.338624338623,44.2709,44.327,44.2709,44.3083,26124.3386
2008-03-17 12:10:00,71.03,71.08,70.98,71.08,16424.162257495587,44.2896,44.3208,44.2585,44.3208,16424.1623
2008-03-17 12:15:00,71.08,71.13,71.07,71.07,22817.460317460314,44.3208,44.352,44.3146,44.3146,22817.4603
2008-03-17 12:20:00,71.09,71.12,70.92,70.94,21384.47971781305,44.327,44.3457,44.221,44.2335,21384.4797
2008-03-17 12:25:00,70.94,71.09,70.93,71.07,19510.58201058201,44.2335,44.327,44.2273,44.3146,19510.582
2008-03-17 12:30:00,71.09,71.17,71.04,71.14,27447.089947089946,44.327,44.3769,44.2959,44.3582,27447.0899
2008-03-17 12:35:00,71.12,71.19,70.95,71.1,27557.319223985887,44.3457,44.3894,44.2397,44.3333,27557.3192
2008-03-17 12:40:00,71.11,71.14,71.08,71.11,19400.352733686064,44.3395,44.3582,44.3208,44.3395,19400.3527
2008-03-17 12:45:00,71.12,71.26,71.11,71.26,19731.040564373896,44.3457,44.433,44.3395,44.433,19731.0406
2008-03-17 12:50:00,71.3,71.34,71.3,71.31,24250.440917107582,44.458,44.4829,44.458,44.4642,24250.4409
2008-03-17 12:55:00,71.33,71.44,71.31,71.41,16865.079365079364,44.4767,44.5453,44.4642,44.5266,16865.0794
2008-03-17 13:00:00,71.44,71.51,71.4,71.42,19400.352733686064,44.5453,44.5889,44.5203,44.5328,19400.3527
2008-03-17 13:05:00,71.41,71.41,71.16,71.23,25022.045855379187,44.5266,44.5266,44.3707,44.4143,25022.0459
2008-03-17 13:10:00,71.22,71.31,71.2,71.29,19179.894179894178,44.4081,44.4642,44.3956,44.4517,19179.8942
2008-03-17 13:15:00,71.28,71.31,71.09,71.31,22486.772486772483,44.4455,44.4642,44.327,44.4642,22486.7725
2008-03-17 13:20:00,71.29,71.29,71.02,71.24,54563.492063492056,44.4517,44.4517,44.2834,44.4206,54563.4921
2008-03-17 13:25:00,71.23,71.33,71.13,71.22,26014.10934744268,44.4143,44.4767,44.352,44.4081,26014.1093
2008-03-17 13:30:00,71.25,71.35,71.22,71.31,32958.55379188712,44.4268,44.4892,44.4081,44.4642,32958.5538
2008-03-17 13:35:00,71.31,71.37,71.22,71.32,30643.738977072306,44.4642,44.5016,44.4081,44.4705,30643.739
2008-03-17 13:40:00,71.32,71.57,71.3,71.51,23589.06525573192,44.4705,44.6263,44.458,44.5889,23589.0653
2008-03-17 13:45:00,71.51,71.64,71.51,71.53,37147.266313932974,44.5889,44.67,44.5889,44.6014,37147.2663
2008-03-17 13:50:00,71.54,71.68,71.45,71.68,36375.66137566137,44.6076,44.6949,44.5515,44.6949,36375.6614
2008-03-17 13:55:00,71.65,71.76,71.61,71.76,26455.02645502645,44.6762,44.7448,44.6513,44.7448,26455.0265
2008-03-17 14:00:00,71.74,71.91,71.7,71.9,41115.52028218695,44.7323,44.8383,44.7074,44.8321,41115.5203
2008-03-17 14:05:00,71.89,71.97,71.81,71.9,46737.21340388007,44.8259,44.8757,44.776,44.8321,46737.2134
2008-03-17 14:10:00,71.9,71.96,71.85,71.85,53461.19929453262,44.8321,44.8695,44.8009,44.8009,53461.1993
2008-03-17 14:15:00,71.85,71.85,71.72,71.72,24470.89947089947,44.8009,44.8009,44.7199,44.7199,24470.8995
2008-03-17 14:20:00,71.72,71.8,71.7,71.71,25352.73368606701,44.7199,44.7697,44.7074,44.7136,25352.7337
2008-03-17 14:25:00,71.71,71.71,71.45,71.45,140542.32804232804,44.7136,44.7136,44.5515,44.5515,140542.328
2008-03-17 14:30:00,71.45,71.52,71.41,71.47,51587.30158730158,44.5515,44.5952,44.5266,44.564,51587.3016
2008-03-17 14:35:00,71.46,71.67,71.45,71.67,26785.714285714283,44.5577,44.6887,44.5515,44.6887,26785.7143
2008-03-17 14:40:00,71.67,71.85,71.62,71.69,23809.52380952381,44.6887,44.8009,44.6575,44.7012,23809.5238
2008-03-17 14:45:00,71.72,71.85,71.6,71.64,24801.5873015873,44.7199,44.8009,44.645,44.67,24801.5873
2008-03-17 14:50:00,71.67,71.86,71.54,71.58,38029.10052910053,44.6887,44.8072,44.6076,44.6326,38029.1005
2008-03-17 14:55:00,71.58,71.85,71.58,71.78,25462.96296296296,44.6326,44.8009,44.6326,44.7573,25462.963
2008-03-17 15:00:00,71.8,71.93,71.66,71.88,30864.197530864192,44.7697,44.8508,44.6825,44.8196,30864.1975
2008-03-17 15:05:00,71.89,72.04,71.79,71.79,37588.18342151675,44.8259,44.9194,44.7635,44.7635,37588.1834
2008-03-17 15:10:00,71.8,71.84,71.61,71.83,32297.17813051146,44.7697,44.7947,44.6513,44.7885,32297.1781
2008-03-17 15:15:00,71.84,71.89,71.74,71.76,33730.15873015873,44.7947,44.8259,44.7323,44.7448,33730.1587
2008-03-17 15:20:00,71.78,72.09,71.78,72.05,38800.70546737213,44.7573,44.9506,44.7573,44.9256,38800.7055
2008-03-17 15:25:00,72.05,72.12,72.03,72.05,64263.66843033509,44.9256,44.9693,44.9132,44.9256,64263.6684
2008-03-17 15:30:00,72.06,72.3,72.04,72.29,77601.41093474426,44.9319,45.0815,44.9194,45.0753,77601.4109
2008-03-17 15:35:00,72.28,72.48,72.21,72.39,124669.31216931216,45.069,45.1938,45.0254,45.1376,124669.3122
2008-03-17 15:40:00,72.39,72.58,72.38,72.52,111772.48677248677,45.1376,45.2561,45.1314,45.2187,111772.4868
2008-03-17 15:45:00,72.52,72.53,72.34,72.44,114417.9894179894,45.2187,45.2249,45.1065,45.1688,114417.9894
2008-03-17 15:50:00,72.45,72.5,72.27,72.27,96450.6172839506,45.175,45.2062,45.0628,45.0628,96450.6173
2008-03-17 15:55:00,72.27,72.29,71.98,71.98,124779.5414462081,45.0628,45.0753,44.882,44.882,124779.5414
2008-03-18 09:30:00,73.16,73.16,72.52,72.52,42658.73015873016,45.6178,45.6178,45.2187,45.2187,42658.7302
2008-03-18 09:35:00,72.53,72.59,72.17,72.19,29761.90476190476,45.2249,45.2623,45.0005,45.0129,29761.9048
2008-03-18 09:40:00,72.19,72.27,72.07,72.22,29541.44620811288,45.0129,45.0628,44.9381,45.0316,29541.4462
2008-03-18 09:45:00,72.19,72.28,72.16,72.26,18518.518518518515,45.0129,45.069,44.9942,45.0566,18518.5185
2008-03-18 09:50:00,72.26,72.29,72.19,72.29,18959.43562610229,45.0566,45.0753,45.0129,45.0753,18959.4356
2008-03-18 09:55:00,72.29,72.42,72.29,72.36,23919.75308641975,45.0753,45.1563,45.0753,45.1189,23919.7531
2008-03-18 10:00:00,72.37,72.61,72.37,72.53,24140.21164021164,45.1252,45.2748,45.1252,45.2249,24140.2116
2008-03-18 10:05:00,72.52,72.64,72.45,72.45,24360.670194003524,45.2187,45.2935,45.175,45.175,24360.6702
2008-03-18 10:10:00,72.45,72.54,72.35,72.51,17857.142857142855,45.175,45.2312,45.1127,45.2125,17857.1429
2008-03-18 10:15:00,72.51,72.51,72.34,72.39,17967.3721340388,45.2125,45.2125,45.1065,45.1376,17967.3721
2008-03-18 10:20:00,72.37,72.51,72.29,72.32,35163.13932980599,45.1252,45.2125,45.0753,45.094,35163.1393
2008-03-18 10:25:00,72.32,72.43,72.31,72.41,19841.26984126984,45.094,45.1626,45.0878,45.1501,19841.2698
2008-03-18 10:30:00,72.41,72.44,72.29,72.29,21715.16754850088,45.1501,45.1688,45.0753,45.0753,21715.1675
2008-03-18 10:35:00,72.29,72.3,72.16,72.28,35383.59788359788,45.0753,45.0815,44.9942,45.069,35383.5979
2008-03-18 10:40:00,72.28,72.31,72.22,72.28,19179.894179894178,45.069,45.0878,45.0316,45.069,19179.8942
2008-03-18 10:45:00,72.28,72.28,72.13,72.14,15542.32804232804,45.069,45.069,44.9755,44.9817,15542.328
2008-03-18 10:50:00,72.15,72.29,72.13,72.23,17967.3721340388,44.988,45.0753,44.9755,45.0379,17967.3721
2008-03-18 10:55:00,72.23,72.26,72.13,72.14,17416.225749559082,45.0379,45.0566,44.9755,44.9817,17416.2257
2008-03-18 11:00:00,72.17,72.24,72.12,72.12,14329.805996472662,45.0005,45.0441,44.9693,44.9693,14329.806
2008-03-18 11:05:00,72.12,72.12,72.03,72.06,24691.358024691355,44.9693,44.9693,44.9132,44.9319,24691.358
2008-03-18 11:10:00,72.04,72.11,72.04,72.1,16093.474426807756,44.9194,44.963,44.9194,44.9568,16093.4744
2008-03-18 11:15:00,72.1,72.21,72.03,72.17,22266.3139329806,44.9568,45.0254,44.9132,45.0005,22266.3139
2008-03-18 11:20:00,72.19,72.21,72.14,72.16,20612.87477954145,45.0129,45.0254,44.9817,44.9942,20612.8748
2008-03-18 11:25:00,72.16,72.18,72.09,72.09,14219.576719576718,44.9942,45.0067,44.9506,44.9506,14219.5767
2008-03-18 11:30:00,72.1,72.1,71.98,71.98,12676.366843033507,44.9568,44.9568,44.882,44.882,12676.3668
2008-03-18 11:35:00,72.0,72.02,71.97,72.0,11794.53262786596,44.8945,44.9069,44.8757,44.8945,11794.5326
2008-03-18 11:40:00,72.0,72.01,71.92,72.0,13999.11816578483,44.8945,44.9007,44.8446,44.8945,13999.1182
2008-03-18 11:45:00,71.99,72.0,71.86,71.9,14329.805996472662,44.8882,44.8945,44.8072,44.8321,14329.806
2008-03-18 11:50:00,71.9,71.91,71.74,71.77,28218.69488536155,44.8321,44.8383,44.7323,44.751,28218.6949
2008-03-18 11:55:00,71.77,71.77,71.67,71.73,14219.576719576718,44.751,44.751,44.6887,44.7261,14219.5767
2008-03-18 12:00:00,71.72,71.74,71.68,71.7,15321.869488536153,44.7199,44.7323,44.6949,44.7074,15321.8695
2008-03-18 12:05:00,71.71,71.77,71.67,71.69,16424.162257495587,44.7136,44.751,44.6887,44.7012,16424.1623
2008-03-18 12:10:00,71.7,71.72,71.64,71.67,16313.932980599646,44.7074,44.7199,44.67,44.6887,16313.933
2008-03-18 12:15:00,71.66,71.74,71.64,71.74,21494.70899470899,44.6825,44.7323,44.67,44.7323,21494.709
2008-03-18 12:20:00,71.74,71.74,71.65,71.67,17305.996472663137,44.7323,44.7323,44.6762,44.6887,17305.9965
2008-03-18 12:25:00,71.68,71.69,71.65,71.67,7495.5908289241615,44.6949,44.7012,44.6762,44.6887,7495.5908
2008-03-18 12:30:00,71.67,71.69,71.61,71.69,11353.615520282186,44.6887,44.7012,44.6513,44.7012,11353.6155
2008-03-18 12:35:00,71.68,71.76,71.61,71.75,22045.85537918871,44.6949,44.7448,44.6513,44.7386,22045.8554
2008-03-18 12:40:00,71.76,71.76,71.65,71.66,13007.05467372134,44.7448,44.7448,44.6762,44.6825,13007.0547
2008-03-18 12:45:00,71.65,71.71,71.63,71.67,21164.02116402116,44.6762,44.7136,44.6637,44.6887,21164.0212
2008-03-18 12:50:00,71.64,71.72,71.64,71.69,20723.104056437387,44.67,44.7199,44.67,44.7012,20723.1041
2008-03-18 12:55:00,71.67,71.71,71.63,71.65,15432.098765432096,44.6887,44.7136,44.6637,44.6762,15432.0988
2008-03-18 13:00:00,71.65,71.78,71.65,71.78,33950.61728395061,44.6762,44.7573,44.6762,44.7573,33950.6173
2008-03-18 13:05:00,71.8,71.8,71.72,71.73,20282.18694885361,44.7697,44.7697,44.7199,44.7261,20282.1869
2008-03-18 13:10:00,71.72,71.81,71.71,71.77,25022.045855379187,44.7199,44.776,44.7136,44.751,25022.0459
2008-03-18 13:15:00,71.77,71.78,71.74,71.74,24801.5873015873,44.751,44.7573,44.7323,44.7323,24801.5873
2008-03-18 13:20:00,71.74,71.89,71.71,71.84,26565.2557319224,44.7323,44.8259,44.7136,44.7947,26565.2557
2008-03-18 13:25:00,71.85,71.86,71.74,71.78,34611.992945326274,44.8009,44.8072,44.7323,44.7573,34611.9929
2008-03-18 13:30:00,71.8,71.83,71.77,71.8,8928.571428571428,44.7697,44.7885,44.751,44.7697,8928.5714
2008-03-18 13:35:00,71.8,71.8,71.74,71.8,8928.571428571428,44.7697,44.7697,44.7323,44.7697,8928.5714
2008-03-18 13:40:00,71.79,71.81,71.75,71.8,63492.06349206349,44.7635,44.776,44.7386,44.7697,63492.0635
2008-03-18 13:45:00,71.8,71.93,71.8,71.89,9810.405643738975,44.7697,44.8508,44.7697,44.8259,9810.4056
2008-03-18 13:50:00,71.93,71.96,71.88,71.89,16424.162257495587,44.8508,44.8695,44.8196,44.8259,16424.1623
2008-03-18 13:55:00,71.87,71.87,71.82,71.85,11022.927689594357,44.8134,44.8134,44.7822,44.8009,11022.9277
2008-03-18 14:00:00,71.84,71.89,71.81,71.85,14991.181657848325,44.7947,44.8259,44.776,44.8009,14991.1817
2008-03-18 14:05:00,71.83,71.85,71.75,71.78,16424.162257495587,44.7885,44.8009,44.7386,44.7573,16424.1623
2008-03-18 14:10:00,71.78,71.91,71.58,71.62,50485.00881834215,44.7573,44.8383,44.6326,44.6575,50485.0088
2008-03-18 14:15:00,71.65,72.04,71.41,71.93,105599.64726631391,44.6762,44.9194,44.5266,44.8508,105599.6473
2008-03-18 14:20:00,71.93,72.04,71.73,71.84,43981.481481481474,44.8508,44.9194,44.7261,44.7947,43981.4815
2008-03-18 14:25:00,71.84,71.86,71.52,71.75,51697.53086419753,44.7947,44.8072,44.5952,44.7386,51697.5309
2008-03-18 14:30:00,71.74,71.77,71.41,71.53,54673.721340388,44.7323,44.751,44.5266,44.6014,54673.7213
2008-03-18 14:35:00,71.53,71.67,71.45,71.63,45745.149911816574,44.6014,44.6887,44.5515,44.6637,45745.1499
2008-03-18 14:40:00,71.64,71.71,71.52,71.6,43540.5643738977,44.67,44.7136,44.5952,44.645,43540.5644
2008-03-18 14:45:00,71.61,71.77,71.6,71.72,49492.945326278656,44.6513,44.751,44.645,44.7199,49492.9453
2008-03-18 14:50:00,71.72,71.97,71.61,71.97,102513.2275132275,44.7199,44.8757,44.6513,44.8757,102513.2275
2008-03-18 14:55:00,71.99,72.22,71.98,72.16,62830.68783068782,44.8882,45.0316,44.882,44.9942,62830.6878
2008-03-18 15:00:00,72.18,72.3,72.05,72.29,38580.246913580246,45.0067,45.0815,44.9256,45.0753,38580.2469
2008-03-18 15:05:00,72.3,72.3,72.11,72.17,26014.10934744268,45.0815,45.0815,44.963,45.0005,26014.1093
2008-03-18 15:10:00,72.14,72.2,72.02,72.12,21935.626102292765,44.9817,45.0192,44.9069,44.9693,21935.6261
2008-03-18 15:15:00,72.08,72.17,72.02,72.17,18077.60141093474,44.9443,45.0005,44.9069,45.0005,18077.6014
2008-03-18 15:20:00,72.15,72.29,72.15,72.23,29761.90476190476,44.988,45.0753,44.988,45.0379,29761.9048
2008-03-18 15:25:00,72.22,72.26,72.07,72.09,43540.5643738977,45.0316,45.0566,44.9381,44.9506,43540.5644
2008-03-18 15:30:00,72.1,72.23,72.07,72.19,34060.84656084656,44.9568,45.0379,44.9381,45.0129,34060.8466
2008-03-18 15:35:00,72.18,72.21,72.09,72.2,30202.821869488533,45.0067,45.0254,44.9506,45.0192,30202.8219
2008-03-18 15:40:00,72.2,72.28,72.17,72.22,61948.85361552028,45.0192,45.069,45.0005,45.0316,61948.8536
2008-03-18 15:45:00,72.24,72.27,72.1,72.1,34722.22222222222,45.0441,45.0628,44.9568,44.9568,34722.2222
2008-03-18 15:50:00,72.1,72.28,72.1,72.27,80467.37213403879,44.9568,45.069,44.9568,45.0628,80467.3721
2008-03-18 15:55:00,72.28,72.35,72.21,72.35,82561.72839506171,45.069,45.1127,45.0254,45.1127,82561.7284
2008-03-19 09:30:00,73.15,73.15,72.26,72.53,56327.16049382716,45.6115,45.6115,45.0566,45.2249,56327.1605
2008-03-19 09:35:00,72.49,72.58,72.49,72.58,30313.05114638448,45.2,45.2561,45.2,45.2561,30313.0511
2008-03-19 09:40:00,72.57,72.58,72.51,72.52,45194.003527336856,45.2499,45.2561,45.2125,45.2187,45194.0035
2008-03-19 09:45:00,72.53,72.58,72.48,72.48,35824.514991181655,45.2249,45.2561,45.1938,45.1938,35824.515
2008-03-19 09:50:00,72.46,72.53,72.42,72.44,24801.5873015873,45.1813,45.2249,45.1563,45.1688,24801.5873
2008-03-19 09:55:00,72.47,72.48,72.36,72.39,29431.216931216928,45.1875,45.1938,45.1189,45.1376,29431.2169
2008-03-19 10:00:00,72.39,72.56,72.37,72.53,49272.486772486765,45.1376,45.2436,45.1252,45.2249,49272.4868
2008-03-19 10:05:00,72.53,72.58,72.47,72.53,16093.474426807756,45.2249,45.2561,45.1875,45.2249,16093.4744
2008-03-19 10:10:00,72.55,72.55,72.49,72.54,21164.02116402116,45.2374,45.2374,45.2,45.2312,21164.0212
2008-03-19 10:15:00,72.53,72.55,72.45,72.53,21715.16754850088,45.2249,45.2374,45.175,45.2249,21715.1675
2008-03-19 10:20:00,72.52,72.57,72.51,72.55,26234.567901234564,45.2187,45.2499,45.2125,45.2374,26234.5679
2008-03-19 10:25:00,72.55,72.57,72.47,72.52,31415.34391534391,45.2374,45.2499,45.1875,45.2187,31415.3439
2008-03-19 10:30:00,72.49,72.53,72.39,72.5,47508.81834215167,45.2,45.2249,45.1376,45.2062,47508.8183
2008-03-19 10:35:00,72.5,72.52,72.47,72.49,30643.738977072306,45.2062,45.2187,45.1875,45.2,30643.739
2008-03-19 10:40:00,72.48,72.51,72.44,72.5,32848.324514991175,45.1938,45.2125,45.1688,45.2062,32848.3245
2008-03-19 10:45:00,72.49,72.52,72.47,72.49,27998.23633156966,45.2,45.2187,45.1875,45.2,27998.2363
2008-03-19 10:50:00,72.51,72.52,72.46,72.47,23368.60670194004,45.2125,45.2187,45.1813,45.1875,23368.6067
2008-03-19 10:55:00,72.48,72.53,72.44,72.48,24691.358024691355,45.1938,45.2249,45.1688,45.1938,24691.358
2008-03-19 11:00:00,72.49,72.51,72.47,72.49,25022.045855379187,45.2,45.2125,45.1875,45.2,25022.0459
2008-03-19 11:05:00,72.49,72.5,72.43,72.45,16534.391534391532,45.2,45.2062,45.1626,45.175,16534.3915
2008-03-19 11:10:00,72.45,72.53,72.43,72.49,29100.529100529096,45.175,45.2249,45.1626,45.2,29100.5291
2008-03-19 11:15:00,72.48,72.49,72.4,72.41,15762.786596119928,45.1938,45.2,45.1439,45.1501,15762.7866
2008-03-19 11:20:00,72.41,72.47,72.38,72.41,16644.620811287477,45.1501,45.1875,45.1314,45.1501,16644.6208
2008-03-19 11:25:00,72.42,72.49,72.38,72.39,13778.659611992944,45.1563,45.2,45.1314,45.1376,13778.6596
2008-03-19 11:30:00,72.39,72.39,72.27,72.29,34611.992945326274,45.1376,45.1376,45.0628,45.0753,34611.9929
2008-03-19 11:35:00,72.29,72.34,72.26,72.31,20392.416225749555,45.0753,45.1065,45.0566,45.0878,20392.4162
2008-03-19 11:40:00,72.33,72.42,72.3,72.3,14550.264550264548,45.1002,45.1563,45.0815,45.0815,14550.2646
2008-03-19 11:45:00,72.31,72.34,72.25,72.29,11463.84479717813,45.0878,45.1065,45.0503,45.0753,11463.8448
2008-03-19 11:50:00,72.29,72.33,72.26,72.29,15321.869488536153,45.0753,45.1002,45.0566,45.0753,15321.8695
2008-03-19 11:55:00,72.29,72.38,72.2,72.2,10471.781305114637,45.0753,45.1314,45.0192,45.0192,10471.7813
2008-03-19 12:00:00,72.19,72.21,72.01,72.02,20061.728395061727,45.0129,45.0254,44.9007,44.9069,20061.7284
2008-03-19 12:05:00,72.03,72.14,72.02,72.12,16203.703703703704,44.9132,44.9817,44.9069,44.9693,16203.7037
2008-03-19 12:10:00,72.12,72.19,72.09,72.17,22817.460317460314,44.9693,45.0129,44.9506,45.0005,22817.4603
2008-03-19 12:15:00,72.17,72.25,72.15,72.21,23809.52380952381,45.0005,45.0503,44.988,45.0254,23809.5238
2008-03-19 12:20:00,72.21,72.21,72.17,72.18,13117.283950617282,45.0254,45.0254,45.0005,45.0067,13117.284
2008-03-19 12:25:00,72.19,72.23,72.03,72.07,15542.32804232804,45.0129,45.0379,44.9132,44.9381,15542.328
2008-03-19 12:30:00,72.09,72.17,72.03,72.15,7716.049382716048,44.9506,45.0005,44.9132,44.988,7716.0494
2008-03-19 12:35:00,72.15,72.22,72.06,72.08,17305.996472663137,44.988,45.0316,44.9319,44.9443,17305.9965
2008-03-19 12:40:00,72.1,72.1,71.89,71.92,14440.035273368603,44.9568,44.9568,44.8259,44.8446,14440.0353
2008-03-19 12:45:00,71.9,72.01,71.88,72.01,14109.347442680775,44.8321,44.9007,44.8196,44.9007,14109.3474
2008-03-19 12:50:00,72.04,72.12,71.89,71.9,30864.197530864192,44.9194,44.9693,44.8259,44.8321,30864.1975
2008-03-19 12:55:00,71.88,71.91,71.78,71.83,32627.86596119929,44.8196,44.8383,44.7573,44.7885,32627.866
2008-03-19 13:00:00,71.84,71.93,71.8,71.84,22707.231040564373,44.7947,44.8508,44.7697,44.7947,22707.231
2008-03-19 13:05:00,71.85,72.04,71.83,72.0,16644.620811287477,44.8009,44.9194,44.7885,44.8945,16644.6208
2008-03-19 13:10:00,72.0,72.01,71.91,71.98,11794.53262786596,44.8945,44.9007,44.8383,44.882,11794.5326
2008-03-19 13:15:00,71.97,72.07,71.9,72.02,11574.074074074071,44.8757,44.9381,44.8321,44.9069,11574.0741
2008-03-19 13:20:00,72.03,72.2,71.97,72.14,17526.455026455023,44.9132,45.0192,44.8757,44.9817,17526.455
2008-03-19 13:25:00,72.12,72.13,71.67,71.77,33509.70017636684,44.9693,44.9755,44.6887,44.751,33509.7002
2008-03-19 13:30:00,71.75,71.84,71.71,71.71,16975.308641975305,44.7386,44.7947,44.7136,44.7136,16975.3086
2008-03-19 13:35:00,71.75,71.82,71.71,71.76,17857.142857142855,44.7386,44.7822,44.7136,44.7448,17857.1429
2008-03-19 13:40:00,71.75,71.84,71.71,71.75,20282.18694885361,44.7386,44.7947,44.7136,44.7386,20282.1869
2008-03-19 13:45:00,71.76,71.85,71.75,71.8,11463.84479717813,44.7448,44.8009,44.7386,44.7697,11463.8448
2008-03-19 13:50:00,71.8,71.8,71.62,71.65,52138.4479717813,44.7697,44.7697,44.6575,44.6762,52138.448
2008-03-19 13:55:00,71.65,71.83,71.61,71.79,20612.87477954145,44.6762,44.7885,44.6513,44.7635,20612.8748
2008-03-19 14:00:00,71.79,71.83,71.59,71.59,23478.835978835978,44.7635,44.7885,44.6388,44.6388,23478.836
2008-03-19 14:05:00,71.58,71.61,71.46,71.54,17085.53791887125,44.6326,44.6513,44.5577,44.6076,17085.5379
2008-03-19 14:10:00,71.55,71.68,71.54,71.66,17636.68430335097,44.6139,44.6949,44.6076,44.6825,17636.6843
2008-03-19 14:15:00,71.68,71.68,71.43,71.52,27336.860670194,44.6949,44.6949,44.539,44.5952,27336.8607
2008-03-19 14:20:00,71.51,71.69,71.51,71.68,13117.283950617282,44.5889,44.7012,44.5889,44.6949,13117.284
2008-03-19 14:25:00,71.67,71.67,71.59,71.62,19179.894179894178,44.6887,44.6887,44.6388,44.6575,19179.8942
2008-03-19 14:30:00,71.63,71.67,71.52,71.6,20612.87477954145,44.6637,44.6887,44.5952,44.645,20612.8748
2008-03-19 14:35:00,71.6,71.6,71.3,71.39,43981.481481481474,44.645,44.645,44.458,44.5141,43981.4815
2008-03-19 14:40:00,71.39,71.56,71.32,71.49,79254.85008818342,44.5141,44.6201,44.4705,44.5765,79254.8501
2008-03-19 14:45:00,71.48,71.72,71.45,71.67,31856.261022927687,44.5702,44.7199,44.5515,44.6887,31856.261
2008-03-19 14:50:00,71.67,71.83,71.64,71.83,27888.00705467372,44.6887,44.7885,44.67,44.7885,27888.0071
2008-03-19 14:55:00,71.83,72.02,71.82,72.0,30202.821869488533,44.7885,44.9069,44.7822,44.8945,30202.8219
2008-03-19 15:00:00,72.01,72.01,71.82,71.94,35714.28571428571,44.9007,44.9007,44.7822,44.857,35714.2857
2008-03-19 15:05:00,71.91,72.02,71.87,71.98,25352.73368606701,44.8383,44.9069,44.8134,44.882,25352.7337
2008-03-19 15:10:00,71.99,72.0,71.76,71.76,25683.421516754846,44.8882,44.8945,44.7448,44.7448,25683.4215
2008-03-19 15:15:00,71.76,71.8,71.67,71.73,36926.80776014109,44.7448,44.7697,44.6887,44.7261,36926.8078
2008-03-19 15:20:00,71.72,71.77,71.56,71.56,47619.04761904761,44.7199,44.751,44.6201,44.6201,47619.0476
2008-03-19 15:25:00,71.53,71.58,71.48,71.58,46516.754850088175,44.6014,44.6326,44.5702,44.6326,46516.7549
2008-03-19 15:30:00,71.59,71.66,71.46,71.48,44642.85714285714,44.6388,44.6825,44.5577,44.5702,44642.8571
2008-03-19 15:35:00,71.44,71.47,71.27,71.28,44863.31569664903,44.5453,44.564,44.4393,44.4455,44863.3157
2008-03-19 15:40:00,71.29,71.49,71.23,71.48,45634.92063492063,44.4517,44.5765,44.4143,44.5702,45634.9206
2008-03-19 15:45:00,71.49,71.51,71.35,71.41,32186.948853615515,44.5765,44.5889,44.4892,44.5266,32186.9489
2008-03-19 15:50:00,71.39,71.41,71.15,71.2,58201.05820105819,44.5141,44.5266,44.3645,44.3956,58201.0582
2008-03-19 15:55:00,71.19,71.24,71.07,71.08,79254.85008818342,44.3894,44.4206,44.3146,44.3208,79254.8501
2008-03-20 09:30:00,71.72,71.82,71.26,71.39,502976.1904761904,44.7199,44.7822,44.433,44.5141,502976.1905
2008-03-20 09:35:00,71.4,71.44,71.27,71.41,62059.08289241622,44.5203,44.5453,44.4393,44.5266,62059.0829
2008-03-20 09:40:00,71.4,71.49,71.32,71.37,113646.3844797178,44.5203,44.5765,44.4705,44.5016,113646.3845
2008-03-20 09:45:00,71.36,71.57,71.35,71.44,37037.03703703703,44.4954,44.6263,44.4892,44.5453,37037.037
2008-03-20 09:50:00,71.44,71.56,71.39,71.43,40564.37389770723,44.5453,44.6201,44.5141,44.539,40564.3739
2008-03-20 09:55:00,71.41,71.45,71.31,71.31,19620.81128747795,44.5266,44.5515,44.4642,44.4642,19620.8113
2008-03-20 10:00:00,71.33,71.67,71.27,71.62,44753.08641975308,44.4767,44.6887,44.4393,44.6575,44753.0864
2008-03-20 10:05:00,71.62,71.63,71.31,71.32,11794.53262786596,44.6575,44.6637,44.4642,44.4705,11794.5326
2008-03-20 10:10:00,71.34,71.39,71.23,71.24,16203.703703703704,44.4829,44.5141,44.4143,44.4206,16203.7037
2008-03-20 10:15:00,71.26,71.48,71.26,71.41,35714.28571428571,44.433,44.5702,44.433,44.5266,35714.2857
2008-03-20 10:20:00,71.43,71.57,71.41,71.43,19951.499118165782,44.539,44.6263,44.5266,44.539,19951.4991
2008-03-20 10:25:00,71.45,71.47,71.32,71.34,25242.50440917108,44.5515,44.564,44.4705,44.4829,25242.5044
2008-03-20 10:30:00,71.32,71.32,71.22,71.22,20502.6455026455,44.4705,44.4705,44.4081,44.4081,20502.6455
2008-03-20 10:35:00,71.2,71.2,71.04,71.12,16203.703703703704,44.3956,44.3956,44.2959,44.3457,16203.7037
2008-03-20 10:40:00,71.12,71.12,70.95,71.0,21604.938271604937,44.3457,44.3457,44.2397,44.2709,21604.9383
2008-03-20 10:45:00,71.01,71.1,70.99,71.1,10692.239858906523,44.2772,44.3333,44.2647,44.3333,10692.2399
2008-03-20 10:50:00,71.1,71.17,71.04,71.08,13999.11816578483,44.3333,44.3769,44.2959,44.3208,13999.1182
2008-03-20 10:55:00,71.09,71.2,71.08,71.2,13888.888888888889,44.327,44.3956,44.3208,44.3956,13888.8889
2008-03-20 11:00:00,71.21,71.24,71.16,71.22,25462.96296296296,44.4019,44.4206,44.3707,44.4081,25462.963
2008-03-20 11:05:00,71.22,71.25,71.22,71.22,25903.880070546733,44.4081,44.4268,44.4081,44.4081,25903.8801
2008-03-20 11:10:00,71.22,71.22,71.07,71.12,27777.777777777774,44.4081,44.4081,44.3146,44.3457,27777.7778
2008-03-20 11:15:00,71.12,71.29,71.11,71.22,16313.932980599646,44.3457,44.4517,44.3395,44.4081,16313.933
2008-03-20 11:20:00,71.2,71.27,71.12,71.23,15762.786596119928,44.3956,44.4393,44.3457,44.4143,15762.7866
2008-03-20 11:25:00,71.23,71.23,71.12,71.13,9369.488536155202,44.4143,44.4143,44.3457,44.352,9369.4885
2008-03-20 11:30:00,71.14,71.18,71.01,71.02,16534.391534391532,44.3582,44.3832,44.2772,44.2834,16534.3915
2008-03-20 11:35:00,71.04,71.04,71.01,71.03,19290.123456790123,44.2959,44.2959,44.2772,44.2896,19290.1235
2008-03-20 11:40:00,71.03,71.03,70.94,70.97,13778.659611992944,44.2896,44.2896,44.2335,44.2522,13778.6596
2008-03-20 11:45:00,70.97,70.98,70.86,70.9,19951.499118165782,44.2522,44.2585,44.1836,44.2086,19951.4991
2008-03-20 11:50:00,70.88,70.95,70.88,70.92,40454.14462081128,44.1961,44.2397,44.1961,44.221,40454.1446
2008-03-20 11:55:00,70.92,70.92,70.85,70.86,9149.029982363314,44.221,44.221,44.1774,44.1836,9149.03
2008-03-20 12:00:00,70.87,71.0,70.87,70.98,21053.79188712522,44.1899,44.2709,44.1899,44.2585,21053.7919
2008-03-20 12:05:00,70.98,71.12,70.98,70.99,22597.001763668428,44.2585,44.3457,44.2585,44.2647,22597.0018
2008-03-20 12:10:00,70.96,71.02,70.9,70.92,14770.723104056437,44.246,44.2834,44.2086,44.221,14770.7231
2008-03-20 12:15:00,70.9,71.1,70.89,71.03,17305.996472663137,44.2086,44.3333,44.2023,44.2896,17305.9965
2008-03-20 12:20:00,71.03,71.07,70.92,70.92,21715.16754850088,44.2896,44.3146,44.221,44.221,21715.1675
2008-03-20 12:25:00,70.92,70.95,70.85,70.87,10141.093474426809,44.221,44.2397,44.1774,44.1899,10141.0935
2008-03-20 12:30:00,70.88,71.03,70.87,70.94,23148.148148148142,44.1961,44.2896,44.1899,44.2335,23148.1481
2008-03-20 12:35:00,70.93,70.95,70.88,70.9,13558.201058201055,44.2273,44.2397,44.1961,44.2086,13558.2011
2008-03-20 12:40:00,70.91,70.98,70.86,70.89,14770.723104056437,44.2148,44.2585,44.1836,44.2023,14770.7231
2008-03-20 12:45:00,70.92,70.92,70.83,70.92,11353.615520282186,44.221,44.221,44.1649,44.221,11353.6155
2008-03-20 12:50:00,70.92,70.96,70.87,70.94,13778.659611992944,44.221,44.246,44.1899,44.2335,13778.6596
2008-03-20 12:55:00,70.96,70.97,70.94,70.94,15101.410934744266,44.246,44.2522,44.2335,44.2335,15101.4109
2008-03-20 13:00:00,70.94,70.96,70.9,70.92,29982.36331569665,44.2335,44.246,44.2086,44.221,29982.3633
2008-03-20 13:05:00,70.92,70.92,70.83,70.83,19620.81128747795,44.221,44.221,44.1649,44.1649,19620.8113
2008-03-20 13:10:00,70.83,70.83,70.76,70.78,18738.977072310405,44.1649,44.1649,44.1213,44.1337,18738.9771
2008-03-20 13:15:00,70.78,70.82,70.76,70.79,17967.3721340388,44.1337,44.1587,44.1213,44.14,17967.3721
2008-03-20 13:20:00,70.79,70.8,70.76,70.78,19620.81128747795,44.14,44.1462,44.1213,44.1337,19620.8113
2008-03-20 13:25:00,70.78,70.87,70.77,70.87,22707.231040564373,44.1337,44.1899,44.1275,44.1899,22707.231
2008-03-20 13:30:00,70.85,70.94,70.85,70.89,25022.045855379187,44.1774,44.2335,44.1774,44.2023,25022.0459
2008-03-20 13:35:00,70.88,70.92,70.82,70.84,23589.06525573192,44.1961,44.221,44.1587,44.1712,23589.0653
2008-03-20 13:40:00,70.83,70.84,70.78,70.81,14329.805996472662,44.1649,44.1712,44.1337,44.1524,14329.806
2008-03-20 13:45:00,70.79,70.84,70.77,70.83,21715.16754850088,44.14,44.1712,44.1275,44.1649,21715.1675
2008-03-20 13:50:00,70.83,70.85,70.81,70.85,16644.620811287477,44.1649,44.1774,44.1524,44.1774,16644.6208
2008-03-20 13:55:00,70.86,70.92,70.82,70.91,26455.02645502645,44.1836,44.221,44.1587,44.2148,26455.0265
2008-03-20 14:00:00,70.91,71.05,70.91,70.99,23037.9188712522,44.2148,44.3021,44.2148,44.2647,23037.9189
2008-03-20 14:05:00,70.97,71.08,70.93,71.06,19510.58201058201,44.2522,44.3208,44.2273,44.3083,19510.582
2008-03-20 14:10:00,71.04,71.06,70.96,71.01,18408.289241622573,44.2959,44.3083,44.246,44.2772,18408.2892
2008-03-20 14:15:00,71.01,71.07,70.87,70.89,17526.455026455023,44.2772,44.3146,44.1899,44.2023,17526.455
2008-03-20 14:20:00,70.89,70.92,70.83,70.83,14880.95238095238,44.2023,44.221,44.1649,44.1649,14880.9524
2008-03-20 14:25:00,70.84,70.87,70.77,70.87,18408.289241622573,44.1712,44.1899,44.1275,44.1899,18408.2892
2008-03-20 14:30:00,70.87,71.0,70.85,71.0,14109.347442680775,44.1899,44.2709,44.1774,44.2709,14109.3474
2008-03-20 14:35:00,71.0,71.16,71.0,71.13,21053.79188712522,44.2709,44.3707,44.2709,44.352,21053.7919
2008-03-20 14:40:00,71.13,71.14,71.06,71.08,20833.33333333333,44.352,44.3582,44.3083,44.3208,20833.3333
2008-03-20 14:45:00,71.07,71.09,71.03,71.09,16093.474426807756,44.3146,44.327,44.2896,44.327,16093.4744
2008-03-20 14:50:00,71.1,71.16,71.01,71.12,23589.06525573192,44.3333,44.3707,44.2772,44.3457,23589.0653
2008-03-20 14:55:00,71.13,71.2,71.12,71.16,19951.499118165782,44.352,44.3956,44.3457,44.3707,19951.4991
2008-03-20 15:00:00,71.16,71.32,71.16,71.29,23258.377425044087,44.3707,44.4705,44.3707,44.4517,23258.3774
2008-03-20 15:05:00,71.3,71.3,71.15,71.2,20502.6455026455,44.458,44.458,44.3645,44.3956,20502.6455
2008-03-20 15:10:00,71.2,71.25,71.19,71.22,15983.245149911814,44.3956,44.4268,44.3894,44.4081,15983.2451
2008-03-20 15:15:00,71.23,71.23,71.12,71.12,32738.09523809524,44.4143,44.4143,44.3457,44.3457,32738.0952
2008-03-20 15:20:00,71.13,71.21,71.02,71.04,42658.73015873016,44.352,44.4019,44.2834,44.2959,42658.7302
2008-03-20 15:25:00,71.04,71.04,70.83,70.86,29431.216931216928,44.2959,44.2959,44.1649,44.1836,29431.2169
2008-03-20 15:30:00,70.87,71.02,70.85,71.0,29541.44620811288,44.1899,44.2834,44.1774,44.2709,29541.4462
2008-03-20 15:35:00,71.0,71.01,70.85,70.92,41225.74955908289,44.2709,44.2772,44.1774,44.221,41225.7496
2008-03-20 15:40:00,70.92,71.03,70.84,70.99,35052.91005291005,44.221,44.2896,44.1712,44.2647,35052.9101
2008-03-20 15:45:00,70.99,71.05,70.92,70.96,32627.86596119929,44.2647,44.3021,44.221,44.246,32627.866
2008-03-20 15:50:00,70.92,71.12,70.92,71.09,39021.16402116402,44.221,44.3457,44.221,44.327,39021.164
2008-03-20 15:55:00,71.09,71.13,70.98,71.09,50925.92592592592,44.327,44.352,44.2585,44.327,50925.9259
2008-03-24 09:30:00,71.31,71.37,71.03,71.24,27336.860670194,44.4642,44.5016,44.2896,44.4206,27336.8607
2008-03-24 09:35:00,71.22,71.51,71.13,71.44,20723.104056437387,44.4081,44.5889,44.352,44.5453,20723.1041
2008-03-24 09:40:00,71.41,71.61,71.4,71.55,20392.416225749555,44.5266,44.6513,44.5203,44.6139,20392.4162
2008-03-24 09:45:00,71.53,71.58,71.02,71.08,25462.96296296296,44.6014,44.6326,44.2834,44.3208,25462.963
2008-03-24 09:50:00,71.09,71.27,71.08,71.16,13888.888888888889,44.327,44.4393,44.3208,44.3707,13888.8889
2008-03-24 09:55:00,71.15,71.19,71.07,71.18,34722.22222222222,44.3645,44.3894,44.3146,44.3832,34722.2222
2008-03-24 10:00:00,71.18,71.28,71.15,71.18,24691.358024691355,44.3832,44.4455,44.3645,44.3832,24691.358
2008-03-24 10:05:00,71.18,71.2,71.12,71.14,21825.396825396823,44.3832,44.3956,44.3457,44.3582,21825.3968
2008-03-24 10:10:00,71.14,71.41,71.14,71.17,53350.97001763668,44.3582,44.5266,44.3582,44.3769,53350.97
2008-03-24 10:15:00,71.19,71.27,70.95,70.99,36926.80776014109,44.3894,44.4393,44.2397,44.2647,36926.8078
2008-03-24 10:20:00,70.99,71.06,70.96,70.97,15211.64021164021,44.2647,44.3083,44.246,44.2522,15211.6402
2008-03-24 10:25:00,70.97,71.02,70.92,70.92,16424.162257495587,44.2522,44.2834,44.221,44.221,16424.1623
2008-03-24 10:30:00,70.92,71.01,70.88,70.91,27888.00705467372,44.221,44.2772,44.1961,44.2148,27888.0071
2008-03-24 10:35:00,70.9,71.0,70.86,70.95,23478.835978835978,44.2086,44.2709,44.1836,44.2397,23478.836
2008-03-24 10:40:00,70.95,71.01,70.9,70.98,13999.11816578483,44.2397,44.2772,44.2086,44.2585,13999.1182
2008-03-24 10:45:00,70.97,71.0,70.93,70.95,14880.95238095238,44.2522,44.2709,44.2273,44.2397,14880.9524
2008-03-24 10:50:00,70.95,71.0,70.91,70.92,13447.971781305114,44.2397,44.2709,44.2148,44.221,13447.9718
2008-03-24 10:55:00,70.92,70.98,70.89,70.98,24470.89947089947,44.221,44.2585,44.2023,44.2585,24470.8995
2008-03-24 11:00:00,70.94,70.99,70.81,70.82,31525.57319223985,44.2335,44.2647,44.1524,44.1587,31525.5732
2008-03-24 11:05:00,70.82,70.82,70.77,70.8,27667.548500881832,44.1587,44.1587,44.1275,44.1462,27667.5485
2008-03-24 11:10:00,70.8,70.89,70.8,70.89,15432.098765432096,44.1462,44.2023,44.1462,44.2023,15432.0988
2008-03-24 11:15:00,70.88,70.9,70.85,70.88,17857.142857142855,44.1961,44.2086,44.1774,44.1961,17857.1429
2008-03-24 11:20:00,70.88,70.92,70.87,70.9,12235.449735449734,44.1961,44.221,44.1899,44.2086,12235.4497
2008-03-24 11:25:00,70.9,70.93,70.85,70.92,13447.971781305114,44.2086,44.2273,44.1774,44.221,13447.9718
2008-03-24 11:30:00,70.92,70.95,70.89,70.94,19510.58201058201,44.221,44.2397,44.2023,44.2335,19510.582
2008-03-24 11:35:00,70.92,70.96,70.9,70.95,8597.883597883598,44.221,44.246,44.2086,44.2397,8597.8836
2008-03-24 11:40:00,70.92,71.0,70.92,70.94,11904.761904761905,44.221,44.2709,44.221,44.2335,11904.7619
2008-03-24 11:45:00,70.97,71.06,70.94,71.06,11904.761904761905,44.2522,44.3083,44.2335,44.3083,11904.7619
2008-03-24 11:50:00,71.05,71.07,71.02,71.02,15101.410934744266,44.3021,44.3146,44.2834,44.2834,15101.4109
2008-03-24 11:55:00,71.01,71.15,71.01,71.15,18408.289241622573,44.2772,44.3645,44.2772,44.3645,18408.2892
2008-03-24 12:00:00,71.16,71.18,71.1,71.1,18738.977072310405,44.3707,44.3832,44.3333,44.3333,18738.9771
2008-03-24 12:05:00,71.09,71.19,71.09,71.17,18077.60141093474,44.327,44.3894,44.327,44.3769,18077.6014
2008-03-24 12:10:00,71.17,71.19,71.06,71.18,45634.92063492063,44.3769,44.3894,44.3083,44.3832,45634.9206
2008-03-24 12:15:00,71.15,71.2,71.15,71.2,13447.971781305114,44.3645,44.3956,44.3645,44.3956,13447.9718
2008-03-24 12:20:00,71.18,71.28,71.18,71.26,15983.245149911814,44.3832,44.4455,44.3832,44.433,15983.2451
2008-03-24 12:25:00,71.25,71.32,71.22,71.31,20943.56261022928,44.4268,44.4705,44.4081,44.4642,20943.5626
2008-03-24 12:30:00,71.31,71.31,71.27,71.29,7605.820105820105,44.4642,44.4642,44.4393,44.4517,7605.8201
2008-03-24 12:35:00,71.27,71.33,71.26,71.33,7275.132275132274,44.4393,44.4767,44.433,44.4767,7275.1323
2008-03-24 12:40:00,71.32,71.36,71.31,71.31,8708.112874779541,44.4705,44.4954,44.4642,44.4642,8708.1129
2008-03-24 12:45:00,71.31,71.34,71.29,71.31,6723.985890652557,44.4642,44.4829,44.4517,44.4642,6723.9859
2008-03-24 12:50:00,71.31,71.46,71.3,71.31,12786.596119929452,44.4642,44.5577,44.458,44.4642,12786.5961
2008-03-24 12:55:00,71.31,71.34,71.3,71.31,5621.693121693121,44.4642,44.4829,44.458,44.4642,5621.6931
2008-03-24 13:00:00,71.31,71.32,71.18,71.22,12896.825396825396,44.4642,44.4705,44.3832,44.4081,12896.8254
2008-03-24 13:05:00,71.21,71.28,71.2,71.23,7716.049382716048,44.4019,44.4455,44.3956,44.4143,7716.0494
2008-03-24 13:10:00,71.23,71.24,71.2,71.22,9920.63492063492,44.4143,44.4206,44.3956,44.4081,9920.6349
2008-03-24 13:15:00,71.22,71.28,71.18,71.2,10361.552028218694,44.4081,44.4455,44.3832,44.3956,10361.552
2008-03-24 13:20:00,71.19,71.22,71.09,71.13,47949.735449735446,44.3894,44.4081,44.327,44.352,47949.7354
2008-03-24 13:25:00,71.12,71.18,71.11,71.16,15321.869488536153,44.3457,44.3832,44.3395,44.3707,15321.8695
2008-03-24 13:30:00,71.15,71.18,71.1,71.12,18628.74779541446,44.3645,44.3832,44.3333,44.3457,18628.7478
2008-03-24 13:35:00,71.1,71.15,71.1,71.15,11794.53262786596,44.3333,44.3645,44.3333,44.3645,11794.5326
2008-03-24 13:40:00,71.13,71.15,71.1,71.13,15873.015873015873,44.352,44.3645,44.3333,44.352,15873.0159
2008-03-24 13:45:00,71.12,71.16,71.11,71.15,12235.449735449734,44.3457,44.3707,44.3395,44.3645,12235.4497
2008-03-24 13:50:00,71.14,71.16,71.12,71.12,17416.225749559082,44.3582,44.3707,44.3457,44.3457,17416.2257
2008-03-24 13:55:00,71.12,71.17,71.12,71.14,20612.87477954145,44.3457,44.3769,44.3457,44.3582,20612.8748
2008-03-24 14:00:00,71.12,71.14,71.01,71.04,18077.60141093474,44.3457,44.3582,44.2772,44.2959,18077.6014
2008-03-24 14:05:00,71.04,71.07,71.03,71.04,11243.38624338624,44.2959,44.3146,44.2896,44.2959,11243.3862
2008-03-24 14:10:00,71.03,71.09,71.03,71.08,18408.289241622573,44.2896,44.327,44.2896,44.3208,18408.2892
2008-03-24 14:15:00,71.07,71.17,71.06,71.14,26675.485008818338,44.3146,44.3769,44.3083,44.3582,26675.485
2008-03-24 14:20:00,71.14,71.17,71.09,71.11,25022.045855379187,44.3582,44.3769,44.327,44.3395,25022.0459
2008-03-24 14:25:00,71.1,71.18,71.1,71.15,29872.1340388007,44.3333,44.3832,44.3333,44.3645,29872.134
2008-03-24 14:30:00,71.14,71.16,71.12,71.14,18298.059964726628,44.3582,44.3707,44.3457,44.3582,18298.06
2008-03-24 14:35:00,71.14,71.21,71.08,71.17,29320.987654320983,44.3582,44.4019,44.3208,44.3769,29320.9877
2008-03-24 14:40:00,71.15,71.19,71.13,71.14,22156.08465608465,44.3645,44.3894,44.352,44.3582,22156.0847
2008-03-24 14:45:00,71.14,71.18,71.12,71.13,13447.971781305114,44.3582,44.3832,44.3457,44.352,13447.9718
2008-03-24 14:50:00,71.12,71.16,71.06,71.12,19731.040564373896,44.3457,44.3707,44.3083,44.3457,19731.0406
2008-03-24 14:55:00,71.1,71.16,71.07,71.15,20723.104056437387,44.3333,44.3707,44.3146,44.3645,20723.1041
2008-03-24 15:00:00,71.15,71.2,71.11,71.14,36706.3492063492,44.3645,44.3956,44.3395,44.3582,36706.3492
2008-03-24 15:05:00,71.13,71.18,71.12,71.13,17636.68430335097,44.352,44.3832,44.3457,44.352,17636.6843
2008-03-24 15:10:00,71.14,71.2,71.12,71.16,27557.319223985887,44.3582,44.3956,44.3457,44.3707,27557.3192
2008-03-24 15:15:00,71.14,71.3,71.14,71.29,16865.079365079364,44.3582,44.458,44.3582,44.4517,16865.0794
2008-03-24 15:20:00,71.28,71.31,71.22,71.24,19510.58201058201,44.4455,44.4642,44.4081,44.4206,19510.582
2008-03-24 15:25:00,71.23,71.25,71.21,71.22,23809.52380952381,44.4143,44.4268,44.4019,44.4081,23809.5238
2008-03-24 15:30:00,71.17,71.35,71.14,71.31,37477.95414462081,44.3769,44.4892,44.3582,44.4642,37477.9541
2008-03-24 15:35:00,71.31,71.33,71.23,71.27,31525.57319223985,44.4642,44.4767,44.4143,44.4393,31525.5732
2008-03-24 15:40:00,71.27,71.32,71.26,71.27,22707.231040564373,44.4393,44.4705,44.433,44.4393,22707.231
2008-03-24 15:45:00,71.27,71.31,71.24,71.3,29651.67548500881,44.4393,44.4642,44.4206,44.458,29651.6755
2008-03-24 15:50:00,71.3,71.31,71.1,71.13,44091.71075837742,44.458,44.4642,44.3333,44.352,44091.7108
2008-03-24 15:55:00,71.13,71.27,71.08,71.11,60515.87301587301,44.352,44.4393,44.3208,44.3395,60515.873
2008-03-25 09:30:00,71.06,71.14,70.76,70.95,34722.22222222222,44.3083,44.3582,44.1213,44.2397,34722.2222
2008-03-25 09:35:00,70.96,71.1,70.92,70.92,20723.104056437387,44.246,44.3333,44.221,44.221,20723.1041
2008-03-25 09:40:00,70.92,71.12,70.84,71.07,31966.49029982363,44.221,44.3457,44.1712,44.3146,31966.4903
2008-03-25 09:45:00,71.08,71.11,70.98,71.06,26234.567901234564,44.3208,44.3395,44.2585,44.3083,26234.5679
2008-03-25 09:50:00,71.06,71.17,71.01,71.06,27888.00705467372,44.3083,44.3769,44.2772,44.3083,27888.0071
2008-03-25 09:55:00,71.1,71.14,70.92,70.94,24029.982363315696,44.3333,44.3582,44.221,44.2335,24029.9824
2008-03-25 10:00:00,70.92,71.02,70.8,70.94,38690.47619047618,44.221,44.2834,44.1462,44.2335,38690.4762
2008-03-25 10:05:00,70.94,70.96,70.77,70.77,26124.338624338623,44.2335,44.246,44.1275,44.1275,26124.3386
2008-03-25 10:10:00,70.79,70.84,70.76,70.77,31856.261022927687,44.14,44.1712,44.1213,44.1275,31856.261
2008-03-25 10:15:00,70.78,70.85,70.76,70.77,36926.80776014109,44.1337,44.1774,44.1213,44.1275,36926.8078
2008-03-25 10:20:00,70.77,70.86,70.76,70.78,34942.6807760141,44.1275,44.1836,44.1213,44.1337,34942.6808
2008-03-25 10:25:00,70.79,70.85,70.76,70.76,24581.12874779541,44.14,44.1774,44.1213,44.1213,24581.1287
2008-03-25 10:30:00,70.77,70.8,70.63,70.64,50264.55026455026,44.1275,44.1462,44.0402,44.0464,50264.5503
2008-03-25 10:35:00,70.64,70.83,70.58,70.8,31966.49029982363,44.0464,44.1649,44.009,44.1462,31966.4903
2008-03-25 10:40:00,70.77,71.02,70.77,70.97,26455.02645502645,44.1275,44.2834,44.1275,44.2522,26455.0265
2008-03-25 10:45:00,71.0,71.1,70.95,70.95,22045.85537918871,44.2709,44.3333,44.2397,44.2397,22045.8554
2008-03-25 10:50:00,70.94,70.96,70.83,70.95,18849.206349206343,44.2335,44.246,44.1649,44.2397,18849.2063
2008-03-25 10:55:00,70.94,70.97,70.83,70.89,14219.576719576718,44.2335,44.2522,44.1649,44.2023,14219.5767
2008-03-25 11:00:00,70.89,71.03,70.86,71.01,15101.410934744266,44.2023,44.2896,44.1836,44.2772,15101.4109
2008-03-25 11:05:00,71.01,71.11,70.98,71.05,20282.18694885361,44.2772,44.3395,44.2585,44.3021,20282.1869
2008-03-25 11:10:00,71.08,71.12,71.05,71.1,19731.040564373896,44.3208,44.3457,44.3021,44.3333,19731.0406
2008-03-25 11:15:00,71.1,71.12,71.04,71.08,79144.62081128747,44.3333,44.3457,44.2959,44.3208,79144.6208
2008-03-25 11:20:00,71.09,71.13,71.06,71.1,21053.79188712522,44.327,44.352,44.3083,44.3333,21053.7919
2008-03-25 11:25:00,71.11,71.14,71.08,71.11,11022.927689594357,44.3395,44.3582,44.3208,44.3395,11022.9277
2008-03-25 11:30:00,71.11,71.21,71.1,71.19,16203.703703703704,44.3395,44.4019,44.3333,44.3894,16203.7037
2008-03-25 11:35:00,71.19,71.31,71.14,71.14,18298.059964726628,44.3894,44.4642,44.3582,44.3582,18298.06
2008-03-25 11:40:00,71.14,71.19,71.08,71.15,47619.04761904761,44.3582,44.3894,44.3208,44.3645,47619.0476
2008-03-25 11:45:00,71.15,71.23,71.04,71.07,60626.10229276896,44.3645,44.4143,44.2959,44.3146,60626.1023
2008-03-25 11:50:00,71.08,71.31,71.06,71.3,17636.68430335097,44.3208,44.4642,44.3083,44.458,17636.6843
2008-03-25 11:55:00,71.31,71.31,71.12,71.13,9589.947089947089,44.4642,44.4642,44.3457,44.352,9589.9471
2008-03-25 12:00:00,71.12,71.22,71.09,71.2,15983.245149911814,44.3457,44.4081,44.327,44.3956,15983.2451
2008-03-25 12:05:00,71.23,71.36,71.21,71.36,17305.996472663137,44.4143,44.4954,44.4019,44.4954,17305.9965
2008-03-25 12:10:00,71.36,71.41,71.34,71.41,18298.059964726628,44.4954,44.5266,44.4829,44.5266,18298.06
2008-03-25 12:15:00,71.41,71.45,71.38,71.45,15652.557319223984,44.5266,44.5515,44.5079,44.5515,15652.5573
2008-03-25 12:20:00,71.46,71.51,71.44,71.51,21274.250440917105,44.5577,44.5889,44.5453,44.5889,21274.2504
2008-03-25 12:25:00,71.51,71.58,71.46,71.54,15211.64021164021,44.5889,44.6326,44.5577,44.6076,15211.6402
2008-03-25 12:30:00,71.54,71.56,71.51,71.54,15762.786596119928,44.6076,44.6201,44.5889,44.6076,15762.7866
2008-03-25 12:35:00,71.54,71.57,71.51,71.57,11133.156966490298,44.6076,44.6263,44.5889,44.6263,11133.157
2008-03-25 12:40:00,71.57,71.61,71.52,71.57,12235.449735449734,44.6263,44.6513,44.5952,44.6263,12235.4497
2008-03-25 12:45:00,71.57,71.64,71.56,71.61,12345.679012345678,44.6263,44.67,44.6201,44.6513,12345.679
2008-03-25 12:50:00,71.61,71.7,71.56,71.58,14329.805996472662,44.6513,44.7074,44.6201,44.6326,14329.806
2008-03-25 12:55:00,71.58,71.64,71.57,71.6,13668.430335097,44.6326,44.67,44.6263,44.645,13668.4303
2008-03-25 13:00:00,71.6,71.67,71.57,71.59,20061.728395061727,44.645,44.6887,44.6263,44.6388,20061.7284
2008-03-25 13:05:00,71.58,71.65,71.58,71.63,15542.32804232804,44.6326,44.6762,44.6326,44.6637,15542.328
2008-03-25 13:10:00,71.63,71.64,71.59,71.6,15101.410934744266,44.6637,44.67,44.6388,44.645,15101.4109
2008-03-25 13:15:00,71.6,71.61,71.58,71.6,13558.201058201055,44.645,44.6513,44.6326,44.645,13558.2011
2008-03-25 13:20:00,71.61,71.67,71.6,71.65,15432.098765432096,44.6513,44.6887,44.645,44.6762,15432.0988
2008-03-25 13:25:00,71.65,71.69,71.64,71.69,20502.6455026455,44.6762,44.7012,44.67,44.7012,20502.6455
2008-03-25 13:30:00,71.68,71.71,71.63,71.65,23589.06525573192,44.6949,44.7136,44.6637,44.6762,23589.0653
2008-03-25 13:35:00,71.67,71.71,71.58,71.58,16203.703703703704,44.6887,44.7136,44.6326,44.6326,16203.7037
2008-03-25 13:40:00,71.58,71.66,71.58,71.61,13778.659611992944,44.6326,44.6825,44.6326,44.6513,13778.6596
2008-03-25 13:45:00,71.59,71.66,71.58,71.66,11574.074074074071,44.6388,44.6825,44.6326,44.6825,11574.0741
2008-03-25 13:50:00,71.68,71.7,71.63,71.7,13447.971781305114,44.6949,44.7074,44.6637,44.7074,13447.9718
2008-03-25 13:55:00,71.71,71.75,71.69,71.74,8377.42504409171,44.7136,44.7386,44.7012,44.7323,8377.425
2008-03-25 14:00:00,71.74,71.76,71.66,71.74,15432.098765432096,44.7323,44.7448,44.6825,44.7323,15432.0988
2008-03-25 14:05:00,71.74,71.82,71.69,71.8,18187.830687830687,44.7323,44.7822,44.7012,44.7697,18187.8307
2008-03-25 14:10:00,71.8,71.81,71.69,71.69,8046.737213403879,44.7697,44.776,44.7012,44.7012,8046.7372
2008-03-25 14:15:00,71.69,71.81,71.69,71.77,18187.830687830687,44.7012,44.776,44.7012,44.751,18187.8307
2008-03-25 14:20:00,71.77,71.81,71.71,71.75,15321.869488536153,44.751,44.776,44.7136,44.7386,15321.8695
2008-03-25 14:25:00,71.75,71.75,71.69,71.7,7936.507936507935,44.7386,44.7386,44.7012,44.7074,7936.5079
2008-03-25 14:30:00,71.7,71.7,71.57,71.6,36044.97354497354,44.7074,44.7074,44.6263,44.645,36044.9735
2008-03-25 14:35:00,71.59,71.65,71.54,71.64,15762.786596119928,44.6388,44.6762,44.6076,44.67,15762.7866
2008-03-25 14:40:00,71.63,71.65,71.56,71.64,12125.220458553791,44.6637,44.6762,44.6201,44.67,12125.2205
2008-03-25 14:45:00,71.64,71.65,71.52,71.59,18738.977072310405,44.67,44.6762,44.5952,44.6388,18738.9771
2008-03-25 14:50:00,71.6,71.66,71.58,71.62,16644.620811287477,44.645,44.6825,44.6326,44.6575,16644.6208
2008-03-25 14:55:00,71.61,71.69,71.61,71.65,11243.38624338624,44.6513,44.7012,44.6513,44.6762,11243.3862
2008-03-25 15:00:00,71.67,71.71,71.66,71.7,15762.786596119928,44.6887,44.7136,44.6825,44.7074,15762.7866
2008-03-25 15:05:00,71.7,71.81,71.65,71.69,20061.728395061727,44.7074,44.776,44.6762,44.7012,20061.7284
2008-03-25 15:10:00,71.67,71.75,71.64,71.71,15652.557319223984,44.6887,44.7386,44.67,44.7136,15652.5573
2008-03-25 15:15:00,71.73,71.77,71.69,71.71,14660.493827160491,44.7261,44.751,44.7012,44.7136,14660.4938
2008-03-25 15:20:00,71.71,71.75,71.65,71.68,18849.206349206343,44.7136,44.7386,44.6762,44.6949,18849.2063
2008-03-25 15:25:00,71.71,71.73,71.65,71.66,19951.499118165782,44.7136,44.7261,44.6762,44.6825,19951.4991
2008-03-25 15:30:00,71.66,71.72,71.64,71.65,34060.84656084656,44.6825,44.7199,44.67,44.6762,34060.8466
2008-03-25 15:35:00,71.66,71.7,71.61,71.62,25022.045855379187,44.6825,44.7074,44.6513,44.6575,25022.0459
2008-03-25 15:40:00,71.62,71.71,71.57,71.57,25242.50440917108,44.6575,44.7136,44.6263,44.6263,25242.5044
2008-03-25 15:45:00,71.58,71.68,71.57,71.61,24470.89947089947,44.6326,44.6949,44.6263,44.6513,24470.8995
2008-03-25 15:50:00,71.6,71.6,71.42,71.5,33399.47089947089,44.645,44.645,44.5328,44.5827,33399.4709
2008-03-25 15:55:00,71.47,71.54,71.42,71.51,55776.01410934744,44.564,44.6076,44.5328,44.5889,55776.0141
2008-03-26 09:30:00,71.05,71.46,70.87,71.06,31856.261022927687,44.3021,44.5577,44.1899,44.3083,31856.261
2008-03-26 09:35:00,71.01,71.04,70.8,70.93,72089.94708994708,44.2772,44.2959,44.1462,44.2273,72089.9471
2008-03-26 09:40:00,70.93,71.01,70.9,71.0,53681.65784832451,44.2273,44.2772,44.2086,44.2709,53681.6578
2008-03-26 09:45:00,71.01,71.06,70.91,70.96,27226.631393298056,44.2772,44.3083,44.2148,44.246,27226.6314
2008-03-26 09:50:00,70.94,71.1,70.88,71.07,27888.00705467372,44.2335,44.3333,44.1961,44.3146,27888.0071
2008-03-26 09:55:00,71.07,71.13,71.01,71.07,15873.015873015873,44.3146,44.352,44.2772,44.3146,15873.0159
2008-03-26 10:00:00,71.1,71.12,71.02,71.06,22156.08465608465,44.3333,44.3457,44.2834,44.3083,22156.0847
2008-03-26 10:05:00,71.04,71.24,71.04,71.21,17526.455026455023,44.2959,44.4206,44.2959,44.4019,17526.455
2008-03-26 10:10:00,71.23,71.29,71.19,71.21,14991.181657848325,44.4143,44.4517,44.3894,44.4019,14991.1817
2008-03-26 10:15:00,71.21,71.22,71.12,71.13,14329.805996472662,44.4019,44.4081,44.3457,44.352,14329.806
2008-03-26 10:20:00,71.15,71.34,71.12,71.31,14660.493827160491,44.3645,44.4829,44.3457,44.4642,14660.4938
2008-03-26 10:25:00,71.33,71.34,71.24,71.31,18298.059964726628,44.4767,44.4829,44.4206,44.4642,18298.06
2008-03-26 10:30:00,71.32,71.32,71.22,71.25,28218.69488536155,44.4705,44.4705,44.4081,44.4268,28218.6949
2008-03-26 10:35:00,71.26,71.26,71.19,71.2,11574.074074074071,44.433,44.433,44.3894,44.3956,11574.0741
2008-03-26 10:40:00,71.21,71.29,71.21,71.26,18187.830687830687,44.4019,44.4517,44.4019,44.433,18187.8307
2008-03-26 10:45:00,71.27,71.31,71.19,71.21,29761.90476190476,44.4393,44.4642,44.3894,44.4019,29761.9048
2008-03-26 10:50:00,71.22,71.31,71.21,71.3,10471.781305114637,44.4081,44.4642,44.4019,44.458,10471.7813
2008-03-26 10:55:00,71.3,71.34,71.2,71.23,11904.761904761905,44.458,44.4829,44.3956,44.4143,11904.7619
2008-03-26 11:00:00,71.22,71.22,71.05,71.11,12896.825396825396,44.4081,44.4081,44.3021,44.3395,12896.8254
2008-03-26 11:05:00,71.11,71.2,71.1,71.1,18298.059964726628,44.3395,44.3956,44.3333,44.3333,18298.06
2008-03-26 11:10:00,71.1,71.11,71.03,71.07,11904.761904761905,44.3333,44.3395,44.2896,44.3146,11904.7619
2008-03-26 11:15:00,71.07,71.16,71.02,71.15,15101.410934744266,44.3146,44.3707,44.2834,44.3645,15101.4109
2008-03-26 11:20:00,71.17,71.17,71.05,71.14,11794.53262786596,44.3769,44.3769,44.3021,44.3582,11794.5326
2008-03-26 11:25:00,71.16,71.22,71.15,71.2,22266.3139329806,44.3707,44.4081,44.3645,44.3956,22266.3139
2008-03-26 11:30:00,71.18,71.24,71.18,71.24,8928.571428571428,44.3832,44.4206,44.3832,44.4206,8928.5714
2008-03-26 11:35:00,71.25,71.25,71.12,71.13,7936.507936507935,44.4268,44.4268,44.3457,44.352,7936.5079
2008-03-26 11:40:00,71.14,71.22,71.07,71.12,13888.888888888889,44.3582,44.4081,44.3146,44.3457,13888.8889
2008-03-26 11:45:00,71.12,71.28,71.11,71.24,8377.42504409171,44.3457,44.4455,44.3395,44.4206,8377.425
2008-03-26 11:50:00,71.24,71.27,71.21,71.26,11243.38624338624,44.4206,44.4393,44.4019,44.433,11243.3862
2008-03-26 11:55:00,71.26,71.3,71.22,71.23,12896.825396825396,44.433,44.458,44.4081,44.4143,12896.8254
2008-03-26 12:00:00,71.22,71.29,71.2,71.21,6944.444444444443,44.4081,44.4517,44.3956,44.4019,6944.4444
2008-03-26 12:05:00,71.22,71.22,71.19,71.19,15873.015873015873,44.4081,44.4081,44.3894,44.3894,15873.0159
2008-03-26 12:10:00,71.19,71.19,71.11,71.17,12125.220458553791,44.3894,44.3894,44.3395,44.3769,12125.2205
2008-03-26 12:15:00,71.16,71.22,71.15,71.15,11022.927689594357,44.3707,44.4081,44.3645,44.3645,11022.9277
2008-03-26 12:20:00,71.15,71.16,71.12,71.12,10251.32275132275,44.3645,44.3707,44.3457,44.3457,10251.3228
2008-03-26 12:25:00,71.12,71.18,71.12,71.13,9920.63492063492,44.3457,44.3832,44.3457,44.352,9920.6349
2008-03-26 12:30:00,71.16,71.17,71.1,71.11,5401.234567901234,44.3707,44.3769,44.3333,44.3395,5401.2346
2008-03-26 12:35:00,71.11,71.12,71.08,71.09,5180.776014109347,44.3395,44.3457,44.3208,44.327,5180.776
2008-03-26 12:40:00,71.09,71.12,71.05,71.12,8818.342151675484,44.327,44.3457,44.3021,44.3457,8818.3422
2008-03-26 12:45:00,71.12,71.13,71.08,71.1,10030.864197530864,44.3457,44.352,44.3208,44.3333,10030.8642
2008-03-26 12:50:00,71.08,71.14,71.05,71.12,15983.245149911814,44.3208,44.3582,44.3021,44.3457,15983.2451
2008-03-26 12:55:00,71.12,71.22,71.11,71.19,6283.068783068782,44.3457,44.4081,44.3395,44.3894,6283.0688
2008-03-26 13:00:00,71.2,71.24,71.18,71.22,5731.922398589065,44.3956,44.4206,44.3832,44.4081,5731.9224
2008-03-26 13:05:00,71.22,71.24,71.11,71.12,7605.820105820105,44.4081,44.4206,44.3395,44.3457,7605.8201
2008-03-26 13:10:00,71.11,71.19,71.11,71.19,3417.10758377425,44.3395,44.3894,44.3395,44.3894,3417.1076
2008-03-26 13:15:00,71.2,71.21,71.15,71.18,4298.941798941799,44.3956,44.4019,44.3645,44.3832,4298.9418
2008-03-26 13:20:00,71.2,71.2,71.12,71.12,4850.088183421516,44.3956,44.3956,44.3457,44.3457,4850.0882
2008-03-26 13:25:00,71.12,71.13,71.11,71.12,8597.883597883598,44.3457,44.352,44.3395,44.3457,8597.8836
2008-03-26 13:30:00,71.12,71.15,71.07,71.07,13668.430335097,44.3457,44.3645,44.3146,44.3146,13668.4303
2008-03-26 13:35:00,71.07,71.09,71.05,71.05,8597.883597883598,44.3146,44.327,44.3021,44.3021,8597.8836
2008-03-26 13:40:00,71.05,71.07,71.02,71.02,35824.514991181655,44.3021,44.3146,44.2834,44.2834,35824.515
2008-03-26 13:45:00,71.02,71.07,70.99,71.02,8377.42504409171,44.2834,44.3146,44.2647,44.2834,8377.425
2008-03-26 13:50:00,71.02,71.06,70.99,71.01,13558.201058201055,44.2834,44.3083,44.2647,44.2772,13558.2011
2008-03-26 13:55:00,71.01,71.03,70.98,70.98,14550.264550264548,44.2772,44.2896,44.2585,44.2585,14550.2646
2008-03-26 14:00:00,70.98,70.98,70.92,70.93,13778.659611992944,44.2585,44.2585,44.221,44.2273,13778.6596
2008-03-26 14:05:00,70.93,70.97,70.93,70.93,16093.474426807756,44.2273,44.2522,44.2273,44.2273,16093.4744
2008-03-26 14:10:00,70.92,71.03,70.92,71.02,25462.96296296296,44.221,44.2896,44.221,44.2834,25462.963
2008-03-26 14:15:00,71.02,71.03,70.95,70.97,10692.239858906523,44.2834,44.2896,44.2397,44.2522,10692.2399
2008-03-26 14:20:00,70.97,70.97,70.91,70.92,11353.615520282186,44.2522,44.2522,44.2148,44.221,11353.6155
2008-03-26 14:25:00,70.92,70.98,70.92,70.97,10141.093474426809,44.221,44.2585,44.221,44.2522,10141.0935
2008-03-26 14:30:00,70.95,71.05,70.92,71.03,13999.11816578483,44.2397,44.3021,44.221,44.2896,13999.1182
2008-03-26 14:35:00,71.02,71.06,71.0,71.0,10692.239858906523,44.2834,44.3083,44.2709,44.2709,10692.2399
2008-03-26 14:40:00,71.0,71.01,70.95,70.95,10912.698412698412,44.2709,44.2772,44.2397,44.2397,10912.6984
2008-03-26 14:45:00,70.98,71.05,70.97,71.05,12566.137566137564,44.2585,44.3021,44.2522,44.3021,12566.1376
2008-03-26 14:50:00,71.06,71.07,71.0,71.02,43430.33509700176,44.3083,44.3146,44.2709,44.2834,43430.3351
2008-03-26 14:55:00,71.02,71.17,70.97,71.17,16093.474426807756,44.2834,44.3769,44.2522,44.3769,16093.4744
2008-03-26 15:00:00,71.17,71.2,71.04,71.16,31084.65608465608,44.3769,44.3956,44.2959,44.3707,31084.6561
2008-03-26 15:05:00,71.16,71.2,71.14,71.18,16644.620811287477,44.3707,44.3956,44.3582,44.3832,16644.6208
2008-03-26 15:10:00,71.18,71.22,71.11,71.14,17746.91358024691,44.3832,44.4081,44.3395,44.3582,17746.9136
2008-03-26 15:15:00,71.15,71.2,71.12,71.12,21604.938271604937,44.3645,44.3956,44.3457,44.3457,21604.9383
2008-03-26 15:20:00,71.13,71.2,71.13,71.15,10582.01058201058,44.352,44.3956,44.352,44.3645,10582.0106
2008-03-26 15:25:00,71.16,71.25,71.07,71.15,19951.499118165782,44.3707,44.4268,44.3146,44.3645,19951.4991
2008-03-26 15:30:00,71.12,71.13,71.06,71.07,18738.977072310405,44.3457,44.352,44.3083,44.3146,18738.9771
2008-03-26 15:35:00,71.07,71.14,71.04,71.14,18518.518518518515,44.3146,44.3582,44.2959,44.3582,18518.5185
2008-03-26 15:40:00,71.14,71.18,71.1,71.14,23368.60670194004,44.3582,44.3832,44.3333,44.3582,23368.6067
2008-03-26 15:45:00,71.17,71.33,71.14,71.33,25793.65079365079,44.3769,44.4767,44.3582,44.4767,25793.6508
2008-03-26 15:50:00,71.32,71.32,71.06,71.12,46516.754850088175,44.4705,44.4705,44.3083,44.3457,46516.7549
2008-03-26 15:55:00,71.14,71.22,71.1,71.1,96891.53439153438,44.3582,44.4081,44.3333,44.3333,96891.5344
2008-03-27 09:30:00,71.42,71.67,71.17,71.22,29982.36331569665,44.5328,44.6887,44.3769,44.4081,29982.3633
2008-03-27 09:35:00,71.2,71.22,71.05,71.06,14660.493827160491,44.3956,44.4081,44.3021,44.3083,14660.4938
2008-03-27 09:40:00,71.05,71.13,71.05,71.07,15762.786596119928,44.3021,44.352,44.3021,44.3146,15762.7866
2008-03-27 09:45:00,71.05,71.31,71.02,71.28,27777.777777777774,44.3021,44.4642,44.2834,44.4455,27777.7778
2008-03-27 09:50:00,71.26,71.29,71.09,71.1,38249.55908289241,44.433,44.4517,44.327,44.3333,38249.5591
2008-03-27 09:55:00,71.09,71.12,70.99,70.99,16534.391534391532,44.327,44.3457,44.2647,44.2647,16534.3915
2008-03-27 10:00:00,70.99,71.1,70.99,71.0,19179.894179894178,44.2647,44.3333,44.2647,44.2709,19179.8942
2008-03-27 10:05:00,71.01,71.02,70.92,70.92,24250.440917107582,44.2772,44.2834,44.221,44.221,24250.4409
2008-03-27 10:10:00,70.92,70.96,70.91,70.95,13007.05467372134,44.221,44.246,44.2148,44.2397,13007.0547
2008-03-27 10:15:00,70.93,70.99,70.93,70.95,22045.85537918871,44.2273,44.2647,44.2273,44.2397,22045.8554
2008-03-27 10:20:00,70.94,70.94,70.9,70.9,30864.197530864192,44.2335,44.2335,44.2086,44.2086,30864.1975
2008-03-27 10:25:00,70.91,71.09,70.9,71.05,29210.75837742504,44.2148,44.327,44.2086,44.3021,29210.7584
2008-03-27 10:30:00,71.06,71.09,71.02,71.08,24911.81657848324,44.3083,44.327,44.2834,44.3208,24911.8166
2008-03-27 10:35:00,71.08,71.15,71.05,71.12,12786.596119929452,44.3208,44.3645,44.3021,44.3457,12786.5961
2008-03-27 10:40:00,71.14,71.19,71.12,71.18,10912.698412698412,44.3582,44.3894,44.3457,44.3832,10912.6984
2008-03-27 10:45:00,71.18,71.18,71.05,71.05,12235.449735449734,44.3832,44.3832,44.3021,44.3021,12235.4497
2008-03-27 10:50:00,71.05,71.19,71.05,71.06,13778.659611992944,44.3021,44.3894,44.3021,44.3083,13778.6596
2008-03-27 10:55:00,71.07,71.1,71.02,71.05,11243.38624338624,44.3146,44.3333,44.2834,44.3021,11243.3862
2008-03-27 11:00:00,71.03,71.06,70.94,70.96,17967.3721340388,44.2896,44.3083,44.2335,44.246,17967.3721
2008-03-27 11:05:00,70.98,70.98,70.9,70.95,7385.361552028218,44.2585,44.2585,44.2086,44.2397,7385.3616
2008-03-27 11:10:00,70.93,70.94,70.89,70.89,13117.283950617282,44.2273,44.2335,44.2023,44.2023,13117.284
2008-03-27 11:15:00,70.89,70.98,70.86,70.98,14219.576719576718,44.2023,44.2585,44.1836,44.2585,14219.5767
2008-03-27 11:20:00,70.98,71.01,70.9,70.92,15542.32804232804,44.2585,44.2772,44.2086,44.221,15542.328
2008-03-27 11:25:00,70.93,70.95,70.89,70.92,12566.137566137564,44.2273,44.2397,44.2023,44.221,12566.1376
2008-03-27 11:30:00,70.9,70.94,70.86,70.87,14770.723104056437,44.2086,44.2335,44.1836,44.1899,14770.7231
2008-03-27 11:35:00,70.87,70.91,70.85,70.87,10802.469135802468,44.1899,44.2148,44.1774,44.1899,10802.4691
2008-03-27 11:40:00,70.86,70.98,70.83,70.98,20612.87477954145,44.1836,44.2585,44.1649,44.2585,20612.8748
2008-03-27 11:45:00,70.97,71.04,70.92,70.94,12345.679012345678,44.2522,44.2959,44.221,44.2335,12345.679
2008-03-27 11:50:00,70.93,70.93,70.85,70.85,11133.156966490298,44.2273,44.2273,44.1774,44.1774,11133.157
2008-03-27 11:55:00,70.85,70.88,70.85,70.87,11133.156966490298,44.1774,44.1961,44.1774,44.1899,11133.157
2008-03-27 12:00:00,70.86,70.87,70.83,70.84,12896.825396825396,44.1836,44.1899,44.1649,44.1712,12896.8254
2008-03-27 12:05:00,70.84,70.85,70.83,70.83,18628.74779541446,44.1712,44.1774,44.1649,44.1649,18628.7478
2008-03-27 12:10:00,70.83,70.92,70.83,70.91,19620.81128747795,44.1649,44.221,44.1649,44.2148,19620.8113
2008-03-27 12:15:00,70.91,70.96,70.9,70.93,11353.615520282186,44.2148,44.246,44.2086,44.2273,11353.6155
2008-03-27 12:20:00,70.94,71.0,70.92,70.92,16534.391534391532,44.2335,44.2709,44.221,44.221,16534.3915
2008-03-27 12:25:00,70.91,70.96,70.87,70.95,15542.32804232804,44.2148,44.246,44.1899,44.2397,15542.328
2008-03-27 12:30:00,70.95,71.08,70.95,71.06,18187.830687830687,44.2397,44.3208,44.2397,44.3083,18187.8307
2008-03-27 12:35:00,71.05,71.08,71.02,71.08,13668.430335097,44.3021,44.3208,44.2834,44.3208,13668.4303
2008-03-27 12:40:00,71.08,71.09,71.03,71.06,17305.996472663137,44.3208,44.327,44.2896,44.3083,17305.9965
2008-03-27 12:45:00,71.06,71.08,70.93,70.93,11353.615520282186,44.3083,44.3208,44.2273,44.2273,11353.6155
2008-03-27 12:50:00,70.93,70.97,70.91,70.93,4629.629629629629,44.2273,44.2522,44.2148,44.2273,4629.6296
2008-03-27 12:55:00,70.95,70.97,70.92,70.93,6723.985890652557,44.2397,44.2522,44.221,44.2273,6723.9859
2008-03-27 13:00:00,70.92,70.94,70.9,70.94,7936.507936507935,44.221,44.2335,44.2086,44.2335,7936.5079
2008-03-27 13:05:00,70.94,71.04,70.93,71.02,10030.864197530864,44.2335,44.2959,44.2273,44.2834,10030.8642
2008-03-27 13:10:00,71.02,71.03,70.98,71.03,6283.068783068782,44.2834,44.2896,44.2585,44.2896,6283.0688
2008-03-27 13:15:00,71.04,71.08,71.02,71.07,11133.156966490298,44.2959,44.3208,44.2834,44.3146,11133.157
2008-03-27 13:20:00,71.07,71.09,71.03,71.07,14440.035273368603,44.3146,44.327,44.2896,44.3146,14440.0353
2008-03-27 13:25:00,71.08,71.09,71.05,71.07,7936.507936507935,44.3208,44.327,44.3021,44.3146,7936.5079
2008-03-27 13:30:00,71.07,71.07,70.92,70.93,17195.767195767196,44.3146,44.3146,44.221,44.2273,17195.7672
2008-03-27 13:35:00,70.93,70.96,70.83,70.85,20171.95767195767,44.2273,44.246,44.1649,44.1774,20171.9577
2008-03-27 13:40:00,70.86,70.87,70.77,70.81,14109.347442680775,44.1836,44.1899,44.1275,44.1524,14109.3474
2008-03-27 13:45:00,70.82,70.87,70.78,70.87,14109.347442680775,44.1587,44.1899,44.1337,44.1899,14109.3474
2008-03-27 13:50:00,70.87,70.89,70.84,70.88,15983.245149911814,44.1899,44.2023,44.1712,44.1961,15983.2451
2008-03-27 13:55:00,70.9,70.91,70.85,70.89,8046.737213403879,44.2086,44.2148,44.1774,44.2023,8046.7372
2008-03-27 14:00:00,70.86,70.88,70.85,70.85,18408.289241622573,44.1836,44.1961,44.1774,44.1774,18408.2892
2008-03-27 14:05:00,70.86,70.93,70.85,70.9,38139.32980599647,44.1836,44.2273,44.1774,44.2086,38139.3298
2008-03-27 14:10:00,70.9,70.93,70.9,70.91,10912.698412698412,44.2086,44.2273,44.2086,44.2148,10912.6984
2008-03-27 14:15:00,70.92,70.98,70.85,70.92,17857.142857142855,44.221,44.2585,44.1774,44.221,17857.1429
2008-03-27 14:20:00,70.92,70.98,70.9,70.98,8377.42504409171,44.221,44.2585,44.2086,44.2585,8377.425
2008-03-27 14:25:00,70.98,71.02,70.94,70.96,17857.142857142855,44.2585,44.2834,44.2335,44.246,17857.1429
2008-03-27 14:30:00,70.97,71.09,70.97,71.08,21164.02116402116,44.2522,44.327,44.2522,44.3208,21164.0212
2008-03-27 14:35:00,71.08,71.1,71.02,71.07,26014.10934744268,44.3208,44.3333,44.2834,44.3146,26014.1093
2008-03-27 14:40:00,71.08,71.11,71.03,71.04,20171.95767195767,44.3208,44.3395,44.2896,44.2959,20171.9577
2008-03-27 14:45:00,71.05,71.09,71.02,71.05,12345.679012345678,44.3021,44.327,44.2834,44.3021,12345.679
2008-03-27 14:50:00,71.05,71.1,71.02,71.02,15652.557319223984,44.3021,44.3333,44.2834,44.2834,15652.5573
2008-03-27 14:55:00,71.04,71.04,70.93,70.98,17195.767195767196,44.2959,44.2959,44.2273,44.2585,17195.7672
2008-03-27 15:00:00,70.96,70.96,70.9,70.92,22707.231040564373,44.246,44.246,44.2086,44.221,22707.231
2008-03-27 15:05:00,70.92,70.94,70.82,70.9,16644.620811287477,44.221,44.2335,44.1587,44.2086,16644.6208
2008-03-27 15:10:00,70.9,70.97,70.86,70.97,18849.206349206343,44.2086,44.2522,44.1836,44.2522,18849.2063
2008-03-27 15:15:00,70.93,70.96,70.92,70.94,13558.201058201055,44.2273,44.246,44.221,44.2335,13558.2011
2008-03-27 15:20:00,70.93,70.94,70.89,70.89,29761.90476190476,44.2273,44.2335,44.2023,44.2023,29761.9048
2008-03-27 15:25:00,70.88,70.93,70.85,70.89,21494.70899470899,44.1961,44.2273,44.1774,44.2023,21494.709
2008-03-27 15:30:00,70.87,70.92,70.85,70.92,35714.28571428571,44.1899,44.221,44.1774,44.221,35714.2857
2008-03-27 15:35:00,70.92,70.94,70.78,70.78,42438.271604938265,44.221,44.2335,44.1337,44.1337,42438.2716
2008-03-27 15:40:00,70.79,70.81,70.73,70.76,73963.84479717813,44.14,44.1524,44.1026,44.1213,73963.8448
2008-03-27 15:45:00,70.76,70.8,70.75,70.76,35273.36860670194,44.1213,44.1462,44.115,44.1213,35273.3686
2008-03-27 15:50:00,70.76,70.78,70.61,70.63,56547.61904761904,44.1213,44.1337,44.0277,44.0402,56547.619
2008-03-27 15:55:00,70.62,70.69,70.55,70.6,60956.79012345678,44.034,44.0776,43.9903,44.0215,60956.7901
2008-03-28 09:30:00,71.08,71.08,70.56,70.78,21604.938271604937,44.3208,44.3208,43.9966,44.1337,21604.9383
2008-03-28 09:35:00,70.78,71.08,70.78,70.95,14880.95238095238,44.1337,44.3208,44.1337,44.2397,14880.9524
2008-03-28 09:40:00,70.93,71.0,70.74,70.97,23809.52380952381,44.2273,44.2709,44.1088,44.2522,23809.5238
2008-03-28 09:45:00,70.97,71.01,70.83,70.97,17967.3721340388,44.2522,44.2772,44.1649,44.2522,17967.3721
2008-03-28 09:50:00,71.0,71.19,70.97,71.12,14770.723104056437,44.2709,44.3894,44.2522,44.3457,14770.7231
2008-03-28 09:55:00,71.14,71.36,71.14,71.27,19731.040564373896,44.3582,44.4954,44.3582,44.4393,19731.0406
2008-03-28 10:00:00,71.27,71.45,71.19,71.41,14991.181657848325,44.4393,44.5515,44.3894,44.5266,14991.1817
2008-03-28 10:05:00,71.41,71.41,71.18,71.22,23368.60670194004,44.5266,44.5266,44.3832,44.4081,23368.6067
2008-03-28 10:10:00,71.22,71.26,70.94,70.97,31635.8024691358,44.4081,44.433,44.2335,44.2522,31635.8025
2008-03-28 10:15:00,70.95,70.95,70.87,70.87,15321.869488536153,44.2397,44.2397,44.1899,44.1899,15321.8695
2008-03-28 10:20:00,70.87,70.9,70.79,70.9,17085.53791887125,44.1899,44.2086,44.14,44.2086,17085.5379
2008-03-28 10:25:00,70.87,70.97,70.87,70.92,10912.698412698412,44.1899,44.2522,44.1899,44.221,10912.6984
2008-03-28 10:30:00,70.93,71.0,70.92,70.97,16203.703703703704,44.2273,44.2709,44.221,44.2522,16203.7037
2008-03-28 10:35:00,70.96,71.02,70.94,70.98,19620.81128747795,44.246,44.2834,44.2335,44.2585,19620.8113
2008-03-28 10:40:00,70.98,71.02,70.94,70.95,10141.093474426809,44.2585,44.2834,44.2335,44.2397,10141.0935
2008-03-28 10:45:00,70.94,70.97,70.89,70.93,11133.156966490298,44.2335,44.2522,44.2023,44.2273,11133.157
2008-03-28 10:50:00,70.93,70.99,70.89,70.92,7054.673721340388,44.2273,44.2647,44.2023,44.221,7054.6737
2008-03-28 10:55:00,70.92,70.95,70.87,70.91,13778.659611992944,44.221,44.2397,44.1899,44.2148,13778.6596
2008-03-28 11:00:00,70.89,70.91,70.82,70.82,7936.507936507935,44.2023,44.2148,44.1587,44.1587,7936.5079
2008-03-28 11:05:00,70.83,70.92,70.77,70.78,9259.259259259255,44.1649,44.221,44.1275,44.1337,9259.2593
2008-03-28 11:10:00,70.78,70.78,70.66,70.76,13558.201058201055,44.1337,44.1337,44.0589,44.1213,13558.2011
2008-03-28 11:15:00,70.75,70.83,70.68,70.76,9589.947089947089,44.115,44.1649,44.0714,44.1213,9589.9471
2008-03-28 11:20:00,70.76,70.92,70.76,70.9,8156.966490299823,44.1213,44.221,44.1213,44.2086,8156.9665
2008-03-28 11:25:00,70.92,70.96,70.86,70.89,6062.610229276896,44.221,44.246,44.1836,44.2023,6062.6102
2008-03-28 11:30:00,70.91,71.0,70.89,70.98,8597.883597883598,44.2148,44.2709,44.2023,44.2585,8597.8836
2008-03-28 11:35:00,70.97,71.01,70.97,70.98,105599.64726631391,44.2522,44.2772,44.2522,44.2585,105599.6473
2008-03-28 11:40:00,70.99,70.99,70.94,70.94,10582.01058201058,44.2647,44.2647,44.2335,44.2335,10582.0106
2008-03-28 11:45:00,70.95,70.96,70.88,70.92,12566.137566137564,44.2397,44.246,44.1961,44.221,12566.1376
2008-03-28 11:50:00,70.95,71.0,70.93,71.0,26014.10934744268,44.2397,44.2709,44.2273,44.2709,26014.1093
2008-03-28 11:55:00,71.01,71.02,70.95,70.99,11794.53262786596,44.2772,44.2834,44.2397,44.2647,11794.5326
2008-03-28 12:00:00,70.98,71.0,70.95,70.96,18298.059964726628,44.2585,44.2709,44.2397,44.246,18298.06
2008-03-28 12:05:00,70.96,71.01,70.83,70.85,16093.474426807756,44.246,44.2772,44.1649,44.1774,16093.4744
2008-03-28 12:10:00,70.85,70.87,70.77,70.86,7495.5908289241615,44.1774,44.1899,44.1275,44.1836,7495.5908
2008-03-28 12:15:00,70.83,70.87,70.77,70.85,6834.2151675485,44.1649,44.1899,44.1275,44.1774,6834.2152
2008-03-28 12:20:00,70.88,71.03,70.88,70.95,17636.68430335097,44.1961,44.2896,44.1961,44.2397,17636.6843
2008-03-28 12:25:00,70.92,70.94,70.85,70.94,5952.380952380951,44.221,44.2335,44.1774,44.2335,5952.381
2008-03-28 12:30:00,70.94,70.95,70.88,70.88,4850.088183421516,44.2335,44.2397,44.1961,44.1961,4850.0882
2008-03-28 12:35:00,70.9,70.91,70.84,70.85,5621.693121693121,44.2086,44.2148,44.1712,44.1774,5621.6931
2008-03-28 12:40:00,70.84,70.9,70.76,70.78,8708.112874779541,44.1712,44.2086,44.1213,44.1337,8708.1129
2008-03-28 12:45:00,70.8,70.84,70.78,70.8,7716.049382716048,44.1462,44.1712,44.1337,44.1462,7716.0494
2008-03-28 12:50:00,70.78,70.83,70.78,70.81,7605.820105820105,44.1337,44.1649,44.1337,44.1524,7605.8201
2008-03-28 12:55:00,70.81,70.88,70.79,70.85,6062.610229276896,44.1524,44.1961,44.14,44.1774,6062.6102
2008-03-28 13:00:00,70.84,70.92,70.84,70.92,6834.2151675485,44.1712,44.221,44.1712,44.221,6834.2152
2008-03-28 13:05:00,70.9,70.99,70.87,70.94,15211.64021164021,44.2086,44.2647,44.1899,44.2335,15211.6402
2008-03-28 13:10:00,70.92,71.01,70.92,70.98,6944.444444444443,44.221,44.2772,44.221,44.2585,6944.4444
2008-03-28 13:15:00,70.98,71.0,70.95,70.95,8597.883597883598,44.2585,44.2709,44.2397,44.2397,8597.8836
2008-03-28 13:20:00,70.96,70.98,70.92,70.95,7275.132275132274,44.246,44.2585,44.221,44.2397,7275.1323
2008-03-28 13:25:00,70.94,71.02,70.93,70.98,6944.444444444443,44.2335,44.2834,44.2273,44.2585,6944.4444
2008-03-28 13:30:00,70.97,70.98,70.92,70.93,10361.552028218694,44.2522,44.2585,44.221,44.2273,10361.552
2008-03-28 13:35:00,70.93,70.94,70.85,70.9,9589.947089947089,44.2273,44.2335,44.1774,44.2086,9589.9471
2008-03-28 13:40:00,70.88,70.88,70.75,70.77,11463.84479717813,44.1961,44.1961,44.115,44.1275,11463.8448
2008-03-28 13:45:00,70.75,70.79,70.73,70.73,9479.717813051146,44.115,44.14,44.1026,44.1026,9479.7178
2008-03-28 13:50:00,70.73,70.73,70.65,70.67,9259.259259259255,44.1026,44.1026,44.0527,44.0652,9259.2593
2008-03-28 13:55:00,70.67,70.73,70.67,70.71,9810.405643738975,44.0652,44.1026,44.0652,44.0901,9810.4056
2008-03-28 14:00:00,70.7,70.81,70.69,70.81,10471.781305114637,44.0839,44.1524,44.0776,44.1524,10471.7813
2008-03-28 14:05:00,70.81,70.93,70.81,70.93,15211.64021164021,44.1524,44.2273,44.1524,44.2273,15211.6402
2008-03-28 14:10:00,70.92,70.97,70.86,70.97,16975.308641975305,44.221,44.2522,44.1836,44.2522,16975.3086
2008-03-28 14:15:00,70.95,71.01,70.9,70.96,23699.294532627864,44.2397,44.2772,44.2086,44.246,23699.2945
2008-03-28 14:20:00,70.95,71.0,70.9,70.97,9479.717813051146,44.2397,44.2709,44.2086,44.2522,9479.7178
2008-03-28 14:25:00,70.97,71.0,70.9,70.91,8818.342151675484,44.2522,44.2709,44.2086,44.2148,8818.3422
2008-03-28 14:30:00,70.93,70.98,70.92,70.94,13227.513227513226,44.2273,44.2585,44.221,44.2335,13227.5132
2008-03-28 14:35:00,70.92,70.98,70.82,70.85,10692.239858906523,44.221,44.2585,44.1587,44.1774,10692.2399
2008-03-28 14:40:00,70.91,70.91,70.83,70.86,10030.864197530864,44.2148,44.2148,44.1649,44.1836,10030.8642
2008-03-28 14:45:00,70.87,70.92,70.84,70.89,8708.112874779541,44.1899,44.221,44.1712,44.2023,8708.1129
2008-03-28 14:50:00,70.92,70.92,70.85,70.86,9369.488536155202,44.221,44.221,44.1774,44.1836,9369.4885
2008-03-28 14:55:00,70.87,70.99,70.84,70.98,11022.927689594357,44.1899,44.2647,44.1712,44.2585,11022.9277
2008-03-28 15:00:00,70.97,70.99,70.89,70.89,13117.283950617282,44.2522,44.2647,44.2023,44.2023,13117.284
2008-03-28 15:05:00,70.9,70.9,70.77,70.81,16534.391534391532,44.2086,44.2086,44.1275,44.1524,16534.3915
2008-03-28 15:10:00,70.8,70.83,70.74,70.74,10802.469135802468,44.1462,44.1649,44.1088,44.1088,10802.4691
2008-03-28 15:15:00,70.73,70.73,70.6,70.63,17746.91358024691,44.1026,44.1026,44.0215,44.0402,17746.9136
2008-03-28 15:20:00,70.63,70.73,70.63,70.69,14550.264550264548,44.0402,44.1026,44.0402,44.0776,14550.2646
2008-03-28 15:25:00,70.68,70.8,70.65,70.74,17746.91358024691,44.0714,44.1462,44.0527,44.1088,17746.9136
2008-03-28 15:30:00,70.72,70.72,70.62,70.71,16534.391534391532,44.0963,44.0963,44.034,44.0901,16534.3915
2008-03-28 15:35:00,70.7,70.73,70.59,70.61,18518.518518518515,44.0839,44.1026,44.0153,44.0277,18518.5185
2008-03-28 15:40:00,70.61,70.66,70.59,70.61,21825.396825396823,44.0277,44.0589,44.0153,44.0277,21825.3968
2008-03-28 15:45:00,70.59,70.64,70.53,70.61,24911.81657848324,44.0153,44.0464,43.9779,44.0277,24911.8166
2008-03-28 15:50:00,70.62,70.69,70.61,70.69,34611.992945326274,44.034,44.0776,44.0277,44.0776,34611.9929
2008-03-28 15:55:00,70.69,70.69,70.57,70.63,54012.34567901234,44.0776,44.0776,44.0028,44.0402,54012.3457
2008-03-31 09:30:00,70.73,71.03,70.73,70.78,29872.1340388007,44.1026,44.2896,44.1026,44.1337,29872.134
2008-03-31 09:35:00,70.77,70.95,70.72,70.92,24691.358024691355,44.1275,44.2397,44.0963,44.221,24691.358
2008-03-31 09:40:00,70.9,71.09,70.86,71.04,32848.324514991175,44.2086,44.327,44.1836,44.2959,32848.3245
2008-03-31 09:45:00,71.05,71.12,71.02,71.07,35714.28571428571,44.3021,44.3457,44.2834,44.3146,35714.2857
2008-03-31 09:50:00,71.08,71.22,71.05,71.22,36155.20282186948,44.3208,44.4081,44.3021,44.4081,36155.2028
2008-03-31 09:55:00,71.21,71.22,71.04,71.06,30092.592592592588,44.4019,44.4081,44.2959,44.3083,30092.5926
2008-03-31 10:00:00,71.07,71.11,71.06,71.09,74514.99118165784,44.3146,44.3395,44.3083,44.327,74514.9912
2008-03-31 10:05:00,71.08,71.08,70.87,70.87,30643.738977072306,44.3208,44.3208,44.1899,44.1899,30643.739
2008-03-31 10:10:00,70.87,70.89,70.76,70.77,27777.777777777774,44.1899,44.2023,44.1213,44.1275,27777.7778
2008-03-31 10:15:00,70.77,70.78,70.72,70.78,54343.03350970017,44.1275,44.1337,44.0963,44.1337,54343.0335
2008-03-31 10:20:00,70.77,70.83,70.71,70.71,33068.783068783065,44.1275,44.1649,44.0901,44.0901,33068.7831
2008-03-31 10:25:00,70.69,70.69,70.37,70.41,47619.04761904761,44.0776,44.0776,43.8781,43.903,47619.0476
2008-03-31 10:30:00,70.39,70.41,70.25,70.33,51807.760141093466,43.8906,43.903,43.8033,43.8532,51807.7601
2008-03-31 10:35:00,70.32,70.4,70.31,70.39,15101.410934744266,43.8469,43.8968,43.8407,43.8906,15101.4109
2008-03-31 10:40:00,70.37,70.38,70.28,70.31,20392.416225749555,43.8781,43.8843,43.822,43.8407,20392.4162
2008-03-31 10:45:00,70.29,70.31,70.13,70.13,22486.772486772483,43.8282,43.8407,43.7284,43.7284,22486.7725
2008-03-31 10:50:00,70.13,70.13,70.05,70.08,19400.352733686064,43.7284,43.7284,43.6786,43.6973,19400.3527
2008-03-31 10:55:00,70.07,70.11,70.04,70.09,21825.396825396823,43.691,43.716,43.6723,43.7035,21825.3968
2008-03-31 11:00:00,70.09,70.12,70.0,70.01,14880.95238095238,43.7035,43.7222,43.6474,43.6536,14880.9524
2008-03-31 11:05:00,70.0,70.05,69.98,70.02,23258.377425044087,43.6474,43.6786,43.6349,43.6599,23258.3774
2008-03-31 11:10:00,70.0,70.01,69.91,69.91,19290.123456790123,43.6474,43.6536,43.5913,43.5913,19290.1235
2008-03-31 11:15:00,69.92,69.94,69.88,69.9,19179.894179894178,43.5975,43.61,43.5726,43.585,19179.8942
2008-03-31 11:20:00,69.9,69.93,69.86,69.89,12455.90828924162,43.585,43.6037,43.5601,43.5788,12455.9083
2008-03-31 11:25:00,69.89,70.06,69.88,70.03,18408.289241622573,43.5788,43.6848,43.5726,43.6661,18408.2892
2008-03-31 11:30:00,70.03,70.18,70.01,70.18,13778.659611992944,43.6661,43.7596,43.6536,43.7596,13778.6596
2008-03-31 11:35:00,70.16,70.26,70.14,70.24,20502.6455026455,43.7472,43.8095,43.7347,43.797,20502.6455
2008-03-31 11:40:00,70.23,70.31,70.23,70.29,15983.245149911814,43.7908,43.8407,43.7908,43.8282,15983.2451
2008-03-31 11:45:00,70.29,70.32,70.26,70.27,16534.391534391532,43.8282,43.8469,43.8095,43.8157,16534.3915
2008-03-31 11:50:00,70.27,70.41,70.27,70.41,17526.455026455023,43.8157,43.903,43.8157,43.903,17526.455
2008-03-31 11:55:00,70.4,70.42,70.31,70.33,18408.289241622573,43.8968,43.9093,43.8407,43.8532,18408.2892
2008-03-31 12:00:00,70.33,70.34,70.3,70.33,14219.576719576718,43.8532,43.8594,43.8344,43.8532,14219.5767
2008-03-31 12:05:00,70.33,70.35,70.3,70.32,6172.839506172839,43.8532,43.8656,43.8344,43.8469,6172.8395
2008-03-31 12:10:00,70.32,70.34,70.32,70.34,8267.195767195766,43.8469,43.8594,43.8469,43.8594,8267.1958
2008-03-31 12:15:00,70.34,70.34,70.3,70.3,10030.864197530864,43.8594,43.8594,43.8344,43.8344,10030.8642
2008-03-31 12:20:00,70.3,70.3,70.26,70.26,12896.825396825396,43.8344,43.8344,43.8095,43.8095,12896.8254
2008-03-31 12:25:00,70.26,70.37,70.26,70.37,13337.742504409169,43.8095,43.8781,43.8095,43.8781,13337.7425
2008-03-31 12:30:00,70.37,70.45,70.35,70.44,11574.074074074071,43.8781,43.928,43.8656,43.9217,11574.0741
2008-03-31 12:35:00,70.44,70.51,70.44,70.44,8046.737213403879,43.9217,43.9654,43.9217,43.9217,8046.7372
2008-03-31 12:40:00,70.44,70.47,70.44,70.47,8156.966490299823,43.9217,43.9404,43.9217,43.9404,8156.9665
2008-03-31 12:45:00,70.46,70.48,70.44,70.48,5952.380952380951,43.9342,43.9467,43.9217,43.9467,5952.381
2008-03-31 12:50:00,70.47,70.58,70.47,70.58,11904.761904761905,43.9404,44.009,43.9404,44.009,11904.7619
2008-03-31 12:55:00,70.58,70.65,70.57,70.65,18408.289241622573,44.009,44.0527,44.0028,44.0527,18408.2892
2008-03-31 13:00:00,70.63,70.64,70.55,70.56,14991.181657848325,44.0402,44.0464,43.9903,43.9966,14991.1817
2008-03-31 13:05:00,70.57,70.61,70.54,70.6,14440.035273368603,44.0028,44.0277,43.9841,44.0215,14440.0353
2008-03-31 13:10:00,70.61,70.61,70.54,70.54,7385.361552028218,44.0277,44.0277,43.9841,43.9841,7385.3616
2008-03-31 13:15:00,70.54,70.57,70.54,70.55,7826.278659611992,43.9841,44.0028,43.9841,43.9903,7826.2787
2008-03-31 13:20:00,70.56,70.59,70.54,70.55,12566.137566137564,43.9966,44.0153,43.9841,43.9903,12566.1376
2008-03-31 13:25:00,70.55,70.6,70.52,70.59,11684.303350970016,43.9903,44.0215,43.9716,44.0153,11684.3034
2008-03-31 13:30:00,70.57,70.6,70.54,70.55,19179.894179894178,44.0028,44.0215,43.9841,43.9903,19179.8942
2008-03-31 13:35:00,70.54,70.6,70.53,70.57,14991.181657848325,43.9841,44.0215,43.9779,44.0028,14991.1817
2008-03-31 13:40:00,70.56,70.58,70.53,70.54,19731.040564373896,43.9966,44.009,43.9779,43.9841,19731.0406
2008-03-31 13:45:00,70.54,70.61,70.53,70.61,15542.32804232804,43.9841,44.0277,43.9779,44.0277,15542.328
2008-03-31 13:50:00,70.61,70.62,70.55,70.58,15652.557319223984,44.0277,44.034,43.9903,44.009,15652.5573
2008-03-31 13:55:00,70.58,70.61,70.56,70.56,14991.181657848325,44.009,44.0277,43.9966,43.9966,14991.1817
2008-03-31 14:00:00,70.55,70.6,70.53,70.58,17746.91358024691,43.9903,44.0215,43.9779,44.009,17746.9136
2008-03-31 14:05:00,70.59,70.63,70.57,70.63,59082.89241622575,44.0153,44.0402,44.0028,44.0402,59082.8924
2008-03-31 14:10:00,70.62,70.63,70.56,70.59,29431.216931216928,44.034,44.0402,43.9966,44.0153,29431.2169
2008-03-31 14:15:00,70.58,70.61,70.48,70.53,24140.21164021164,44.009,44.0277,43.9467,43.9779,24140.2116
2008-03-31 14:20:00,70.53,70.59,70.53,70.55,18959.43562610229,43.9779,44.0153,43.9779,43.9903,18959.4356
2008-03-31 14:25:00,70.57,70.61,70.53,70.53,14109.347442680775,44.0028,44.0277,43.9779,43.9779,14109.3474
2008-03-31 14:30:00,70.54,70.61,70.53,70.6,19731.040564373896,43.9841,44.0277,43.9779,44.0215,19731.0406
2008-03-31 14:35:00,70.59,70.6,70.55,70.6,18518.518518518515,44.0153,44.0215,43.9903,44.0215,18518.5185
2008-03-31 14:40:00,70.6,70.61,70.56,70.57,31635.8024691358,44.0215,44.0277,43.9966,44.0028,31635.8025
2008-03-31 14:45:00,70.57,70.61,70.56,70.59,15652.557319223984,44.0028,44.0277,43.9966,44.0153,15652.5573
2008-03-31 14:50:00,70.61,70.63,70.54,70.57,29982.36331569665,44.0277,44.0402,43.9841,44.0028,29982.3633
2008-03-31 14:55:00,70.58,70.63,70.53,70.54,22597.001763668428,44.009,44.0402,43.9779,43.9841,22597.0018
2008-03-31 15:00:00,70.53,70.53,70.44,70.47,27447.089947089946,43.9779,43.9779,43.9217,43.9404,27447.0899
2008-03-31 15:05:00,70.46,70.63,70.46,70.63,34942.6807760141,43.9342,44.0402,43.9342,44.0402,34942.6808
2008-03-31 15:10:00,70.63,70.73,70.59,70.7,39351.85185185185,44.0402,44.1026,44.0153,44.0839,39351.8519
2008-03-31 15:15:00,70.7,70.74,70.67,70.73,31194.885361552024,44.0839,44.1088,44.0652,44.1026,31194.8854
2008-03-31 15:20:00,70.73,70.77,70.7,70.73,25022.045855379187,44.1026,44.1275,44.0839,44.1026,25022.0459
2008-03-31 15:25:00,70.73,70.76,70.59,70.59,36816.578483245146,44.1026,44.1213,44.0153,44.0153,36816.5785
2008-03-31 15:30:00,70.6,70.6,70.44,70.44,65917.10758377424,44.0215,44.0215,43.9217,43.9217,65917.1076
2008-03-31 15:35:00,70.46,70.46,70.4,70.42,60515.87301587301,43.9342,43.9342,43.8968,43.9093,60515.873
2008-03-31 15:40:00,70.41,70.57,70.41,70.55,111000.88183421516,43.903,44.0028,43.903,43.9903,111000.8818
2008-03-31 15:45:00,70.54,70.62,70.53,70.61,48170.19400352733,43.9841,44.034,43.9779,44.0277,48170.194
2008-03-31 15:50:00,70.6,70.72,70.58,70.7,57649.91181657848,44.0215,44.0963,44.009,44.0839,57649.9118
2008-03-31 15:55:00,70.71,70.72,70.52,70.59,104276.8959435626,44.0901,44.0963,43.9716,44.0153,104276.8959
2008-04-01 09:30:00,70.68,70.68,69.87,70.29,123346.56084656084,44.0714,44.0714,43.5663,43.8282,123346.5608
2008-04-01 09:35:00,70.3,70.53,70.28,70.53,22156.08465608465,43.8344,43.9779,43.822,43.9779,22156.0847
2008-04-01 09:40:00,70.51,70.52,70.16,70.16,33840.38800705467,43.9654,43.9716,43.7472,43.7472,33840.388
2008-04-01 09:45:00,70.19,70.19,70.09,70.14,22817.460317460314,43.7659,43.7659,43.7035,43.7347,22817.4603
2008-04-01 09:50:00,70.15,70.26,70.13,70.24,27006.17283950617,43.7409,43.8095,43.7284,43.797,27006.1728
2008-04-01 09:55:00,70.26,70.45,70.22,70.27,36044.97354497354,43.8095,43.928,43.7846,43.8157,36044.9735
2008-04-01 10:00:00,70.29,70.56,70.25,70.29,58752.20458553791,43.8282,43.9966,43.8033,43.8282,58752.2046
2008-04-01 10:05:00,70.29,70.29,70.14,70.17,44201.940035273365,43.8282,43.8282,43.7347,43.7534,44201.94
2008-04-01 10:10:00,70.17,70.26,70.16,70.24,32738.09523809524,43.7534,43.8095,43.7472,43.797,32738.0952
2008-04-01 10:15:00,70.24,70.29,70.23,70.28,21825.396825396823,43.797,43.8282,43.7908,43.822,21825.3968
2008-04-01 10:20:00,70.26,70.3,70.19,70.19,43540.5643738977,43.8095,43.8344,43.7659,43.7659,43540.5644
2008-04-01 10:25:00,70.19,70.24,70.14,70.23,38470.0176366843,43.7659,43.797,43.7347,43.7908,38470.0176
2008-04-01 10:30:00,70.24,70.37,70.23,70.35,22045.85537918871,43.797,43.8781,43.7908,43.8656,22045.8554
2008-04-01 10:35:00,70.37,70.5,70.34,70.45,25903.880070546733,43.8781,43.9592,43.8594,43.928,25903.8801
2008-04-01 10:40:00,70.44,70.61,70.44,70.49,29541.44620811288,43.9217,44.0277,43.9217,43.9529,29541.4462
2008-04-01 10:45:00,70.48,70.51,70.24,70.28,30202.821869488533,43.9467,43.9654,43.797,43.822,30202.8219
2008-04-01 10:50:00,70.28,70.44,70.24,70.4,17857.142857142855,43.822,43.9217,43.797,43.8968,17857.1429
2008-04-01 10:55:00,70.43,70.57,70.4,70.46,22927.68959435626,43.9155,44.0028,43.8968,43.9342,22927.6896
2008-04-01 11:00:00,70.47,70.57,70.47,70.52,16313.932980599646,43.9404,44.0028,43.9404,43.9716,16313.933
2008-04-01 11:05:00,70.53,70.58,70.48,70.49,13337.742504409169,43.9779,44.009,43.9467,43.9529,13337.7425
2008-04-01 11:10:00,70.49,70.56,70.46,70.53,17085.53791887125,43.9529,43.9966,43.9342,43.9779,17085.5379
2008-04-01 11:15:00,70.53,70.53,70.51,70.53,11022.927689594357,43.9779,43.9779,43.9654,43.9779,11022.9277
2008-04-01 11:20:00,70.53,70.61,70.51,70.6,13447.971781305114,43.9779,44.0277,43.9654,44.0215,13447.9718
2008-04-01 11:25:00,70.6,70.68,70.57,70.68,18408.289241622573,44.0215,44.0714,44.0028,44.0714,18408.2892
2008-04-01 11:30:00,70.67,70.75,70.66,70.74,15321.869488536153,44.0652,44.115,44.0589,44.1088,15321.8695
2008-04-01 11:35:00,70.74,70.77,70.73,70.75,24140.21164021164,44.1088,44.1275,44.1026,44.115,24140.2116
2008-04-01 11:40:00,70.76,70.81,70.74,70.77,9259.259259259255,44.1213,44.1524,44.1088,44.1275,9259.2593
2008-04-01 11:45:00,70.77,70.8,70.71,70.71,9259.259259259255,44.1275,44.1462,44.0901,44.0901,9259.2593
2008-04-01 11:50:00,70.69,70.85,70.69,70.84,9369.488536155202,44.0776,44.1774,44.0776,44.1712,9369.4885
2008-04-01 11:55:00,70.85,70.95,70.85,70.9,17085.53791887125,44.1774,44.2397,44.1774,44.2086,17085.5379
2008-04-01 12:00:00,70.88,70.89,70.78,70.83,19179.894179894178,44.1961,44.2023,44.1337,44.1649,19179.8942
2008-04-01 12:05:00,70.84,70.92,70.8,70.86,19290.123456790123,44.1712,44.221,44.1462,44.1836,19290.1235
2008-04-01 12:10:00,70.89,70.89,70.79,70.85,13888.888888888889,44.2023,44.2023,44.14,44.1774,13888.8889
2008-04-01 12:15:00,70.85,70.98,70.85,70.98,12676.366843033507,44.1774,44.2585,44.1774,44.2585,12676.3668
2008-04-01 12:20:00,70.97,70.99,70.92,70.95,13337.742504409169,44.2522,44.2647,44.221,44.2397,13337.7425
2008-04-01 12:25:00,70.99,71.0,70.85,70.85,13117.283950617282,44.2647,44.2709,44.1774,44.1774,13117.284
2008-04-01 12:30:00,70.86,70.87,70.75,70.83,14550.264550264548,44.1836,44.1899,44.115,44.1649,14550.2646
2008-04-01 12:35:00,70.83,70.85,70.78,70.8,9700.176366843032,44.1649,44.1774,44.1337,44.1462,9700.1764
2008-04-01 12:40:00,70.81,70.81,70.76,70.77,6944.444444444443,44.1524,44.1524,44.1213,44.1275,6944.4444
2008-04-01 12:45:00,70.77,70.81,70.74,70.8,16203.703703703704,44.1275,44.1524,44.1088,44.1462,16203.7037
2008-04-01 12:50:00,70.82,70.82,70.76,70.78,10802.469135802468,44.1587,44.1587,44.1213,44.1337,10802.4691
2008-04-01 12:55:00,70.79,70.82,70.77,70.81,7826.278659611992,44.14,44.1587,44.1275,44.1524,7826.2787
2008-04-01 13:00:00,70.8,70.83,70.75,70.8,13117.283950617282,44.1462,44.1649,44.115,44.1462,13117.284
2008-04-01 13:05:00,70.8,70.83,70.77,70.78,11133.156966490298,44.1462,44.1649,44.1275,44.1337,11133.157
2008-04-01 13:10:00,70.79,70.83,70.76,70.79,12125.220458553791,44.14,44.1649,44.1213,44.14,12125.2205
2008-04-01 13:15:00,70.8,70.91,70.79,70.83,17636.68430335097,44.1462,44.2148,44.14,44.1649,17636.6843
2008-04-01 13:20:00,70.83,70.84,70.81,70.84,8267.195767195766,44.1649,44.1712,44.1524,44.1712,8267.1958
2008-04-01 13:25:00,70.83,70.89,70.77,70.81,29100.529100529096,44.1649,44.2023,44.1275,44.1524,29100.5291
2008-04-01 13:30:00,70.82,70.87,70.81,70.87,9259.259259259255,44.1587,44.1899,44.1524,44.1899,9259.2593
2008-04-01 13:35:00,70.92,70.92,70.84,70.84,13888.888888888889,44.221,44.221,44.1712,44.1712,13888.8889
2008-04-01 13:40:00,70.83,70.89,70.77,70.79,12566.137566137564,44.1649,44.2023,44.1275,44.14,12566.1376
2008-04-01 13:45:00,70.79,70.82,70.79,70.81,7716.049382716048,44.14,44.1587,44.14,44.1524,7716.0494
2008-04-01 13:50:00,70.82,70.91,70.82,70.9,14550.264550264548,44.1587,44.2148,44.1587,44.2086,14550.2646
2008-04-01 13:55:00,70.89,70.92,70.85,70.92,8928.571428571428,44.2023,44.221,44.1774,44.221,8928.5714
2008-04-01 14:00:00,70.92,70.92,70.8,70.81,13337.742504409169,44.221,44.221,44.1462,44.1524,13337.7425
2008-04-01 14:05:00,70.82,70.84,70.81,70.83,13007.05467372134,44.1587,44.1712,44.1524,44.1649,13007.0547
2008-04-01 14:10:00,70.83,70.89,70.82,70.89,16644.620811287477,44.1649,44.2023,44.1587,44.2023,16644.6208
2008-04-01 14:15:00,70.89,70.93,70.88,70.93,13558.201058201055,44.2023,44.2273,44.1961,44.2273,13558.2011
2008-04-01 14:20:00,70.93,71.05,70.93,71.01,46847.44268077601,44.2273,44.3021,44.2273,44.2772,46847.4427
2008-04-01 14:25:00,71.01,71.1,71.01,71.02,20502.6455026455,44.2772,44.3333,44.2772,44.2834,20502.6455
2008-04-01 14:30:00,71.02,71.15,71.02,71.14,15542.32804232804,44.2834,44.3645,44.2834,44.3582,15542.328
2008-04-01 14:35:00,71.14,71.31,71.11,71.3,29210.75837742504,44.3582,44.4642,44.3395,44.458,29210.7584
2008-04-01 14:40:00,71.29,71.3,71.22,71.25,19951.499118165782,44.4517,44.458,44.4081,44.4268,19951.4991
2008-04-01 14:45:00,71.24,71.24,71.15,71.23,19400.352733686064,44.4206,44.4206,44.3645,44.4143,19400.3527
2008-04-01 14:50:00,71.23,71.32,71.22,71.31,20282.18694885361,44.4143,44.4705,44.4081,44.4642,20282.1869
2008-04-01 14:55:00,71.31,71.31,71.07,71.09,14109.347442680775,44.4642,44.4642,44.3146,44.327,14109.3474
2008-04-01 15:00:00,71.09,71.2,71.08,71.16,14770.723104056437,44.327,44.3956,44.3208,44.3707,14770.7231
2008-04-01 15:05:00,71.17,71.22,71.15,71.22,17746.91358024691,44.3769,44.4081,44.3645,44.4081,17746.9136
2008-04-01 15:10:00,71.22,71.3,71.16,71.16,22597.001763668428,44.4081,44.458,44.3707,44.3707,22597.0018
2008-04-01 15:15:00,71.13,71.23,71.12,71.17,21715.16754850088,44.352,44.4143,44.3457,44.3769,21715.1675
2008-04-01 15:20:00,71.17,71.24,71.14,71.16,24470.89947089947,44.3769,44.4206,44.3582,44.3707,24470.8995
2008-04-01 15:25:00,71.17,71.25,71.12,71.17,28659.611992945323,44.3769,44.4268,44.3457,44.3769,28659.612
2008-04-01 15:30:00,71.16,71.2,71.06,71.07,19951.499118165782,44.3707,44.3956,44.3083,44.3146,19951.4991
2008-04-01 15:35:00,71.06,71.08,70.95,70.99,55335.09700176367,44.3083,44.3208,44.2397,44.2647,55335.097
2008-04-01 15:40:00,70.99,71.01,70.94,70.97,54232.80423280423,44.2647,44.2772,44.2335,44.2522,54232.8042
2008-04-01 15:45:00,70.99,71.01,70.93,70.97,46075.8377425044,44.2647,44.2772,44.2273,44.2522,46075.8377
2008-04-01 15:50:00,70.99,71.06,70.97,71.03,55776.01410934744,44.2647,44.3083,44.2522,44.2896,55776.0141
2008-04-01 15:55:00,71.03,71.05,70.9,70.98,128637.56613756611,44.2896,44.3021,44.2086,44.2585,128637.5661
2008-04-02 09:30:00,71.32,71.32,70.88,71.13,38470.0176366843,44.4705,44.4705,44.1961,44.352,38470.0176
2008-04-02 09:35:00,71.17,71.17,70.77,70.86,30753.96825396825,44.3769,44.3769,44.1275,44.1836,30753.9683
2008-04-02 09:40:00,70.85,71.08,70.81,71.02,13999.11816578483,44.1774,44.3208,44.1524,44.2834,13999.1182
2008-04-02 09:45:00,71.06,71.12,71.02,71.04,19731.040564373896,44.3083,44.3457,44.2834,44.2959,19731.0406
2008-04-02 09:50:00,71.06,71.13,70.97,71.13,41115.52028218695,44.3083,44.352,44.2522,44.352,41115.5203
2008-04-02 09:55:00,71.12,71.23,71.12,71.17,41666.66666666666,44.3457,44.4143,44.3457,44.3769,41666.6667
2008-04-02 10:00:00,71.15,71.37,71.13,71.31,33289.241622574955,44.3645,44.5016,44.352,44.4642,33289.2416
2008-04-02 10:05:00,71.32,71.41,71.25,71.38,25242.50440917108,44.4705,44.5266,44.4268,44.5079,25242.5044
2008-04-02 10:10:00,71.35,71.5,71.35,71.46,14440.035273368603,44.4892,44.5827,44.4892,44.5577,14440.0353
2008-04-02 10:15:00,71.46,71.55,71.33,71.54,33730.15873015873,44.5577,44.6139,44.4767,44.6076,33730.1587
2008-04-02 10:20:00,71.54,71.61,71.49,71.55,22266.3139329806,44.6076,44.6513,44.5765,44.6139,22266.3139
2008-04-02 10:25:00,71.57,71.57,71.51,71.52,24250.440917107582,44.6263,44.6263,44.5889,44.5952,24250.4409
2008-04-02 10:30:00,71.56,71.64,71.54,71.54,18849.206349206343,44.6201,44.67,44.6076,44.6076,18849.2063
2008-04-02 10:35:00,71.51,71.63,71.51,71.54,13668.430335097,44.5889,44.6637,44.5889,44.6076,13668.4303
2008-04-02 10:40:00,71.52,71.57,71.45,71.47,9259.259259259255,44.5952,44.6263,44.5515,44.564,9259.2593
2008-04-02 10:45:00,71.48,71.52,71.39,71.43,18849.206349206343,44.5702,44.5952,44.5141,44.539,18849.2063
2008-04-02 10:50:00,71.43,71.52,71.41,71.42,13447.971781305114,44.539,44.5952,44.5266,44.5328,13447.9718
2008-04-02 10:55:00,71.45,71.55,71.42,71.42,10141.093474426809,44.5515,44.6139,44.5328,44.5328,10141.0935
2008-04-02 11:00:00,71.42,71.51,71.28,71.32,25462.96296296296,44.5328,44.5889,44.4455,44.4705,25462.963
2008-04-02 11:05:00,71.32,71.36,71.25,71.32,11353.615520282186,44.4705,44.4954,44.4268,44.4705,11353.6155
2008-04-02 11:10:00,71.34,71.57,71.32,71.55,13999.11816578483,44.4829,44.6263,44.4705,44.6139,13999.1182
2008-04-02 11:15:00,71.57,71.63,71.51,71.54,14219.576719576718,44.6263,44.6637,44.5889,44.6076,14219.5767
2008-04-02 11:20:00,71.54,71.58,71.41,71.41,13117.283950617282,44.6076,44.6326,44.5266,44.5266,13117.284
2008-04-02 11:25:00,71.43,71.43,71.29,71.37,20943.56261022928,44.539,44.539,44.4517,44.5016,20943.5626
2008-04-02 11:30:00,71.36,71.44,71.33,71.42,9810.405643738975,44.4954,44.5453,44.4767,44.5328,9810.4056
2008-04-02 11:35:00,71.45,71.56,71.45,71.53,11353.615520282186,44.5515,44.6201,44.5515,44.6014,11353.6155
2008-04-02 11:40:00,71.54,71.64,71.52,71.6,13999.11816578483,44.6076,44.67,44.5952,44.645,13999.1182
2008-04-02 11:45:00,71.62,71.64,71.59,71.62,9038.80070546737,44.6575,44.67,44.6388,44.6575,9038.8007
2008-04-02 11:50:00,71.63,71.72,71.6,71.71,24470.89947089947,44.6637,44.7199,44.645,44.7136,24470.8995
2008-04-02 11:55:00,71.72,71.76,71.7,71.73,13447.971781305114,44.7199,44.7448,44.7074,44.7261,13447.9718
2008-04-02 12:00:00,71.73,71.8,71.71,71.73,21384.47971781305,44.7261,44.7697,44.7136,44.7261,21384.4797
2008-04-02 12:05:00,71.71,71.81,71.71,71.8,17305.996472663137,44.7136,44.776,44.7136,44.7697,17305.9965
2008-04-02 12:10:00,71.8,71.85,71.77,71.85,26344.79717813051,44.7697,44.8009,44.751,44.8009,26344.7972
2008-04-02 12:15:00,71.83,71.96,71.81,71.95,20723.104056437387,44.7885,44.8695,44.776,44.8633,20723.1041
2008-04-02 12:20:00,71.95,72.03,71.94,72.01,38249.55908289241,44.8633,44.9132,44.857,44.9007,38249.5591
2008-04-02 12:25:00,72.0,72.08,71.94,72.08,22597.001763668428,44.8945,44.9443,44.857,44.9443,22597.0018
2008-04-02 12:30:00,72.07,72.1,72.02,72.03,26234.567901234564,44.9381,44.9568,44.9069,44.9132,26234.5679
2008-04-02 12:35:00,72.03,72.05,71.95,71.97,15873.015873015873,44.9132,44.9256,44.8633,44.8757,15873.0159
2008-04-02 12:40:00,71.96,72.0,71.9,71.94,17195.767195767196,44.8695,44.8945,44.8321,44.857,17195.7672
2008-04-02 12:45:00,71.93,72.0,71.91,71.99,7275.132275132274,44.8508,44.8945,44.8383,44.8882,7275.1323
2008-04-02 12:50:00,71.99,72.03,71.87,71.87,15321.869488536153,44.8882,44.9132,44.8134,44.8134,15321.8695
2008-04-02 12:55:00,71.89,71.92,71.82,71.88,10361.552028218694,44.8259,44.8446,44.7822,44.8196,10361.552
2008-04-02 13:00:00,71.9,71.96,71.89,71.92,12125.220458553791,44.8321,44.8695,44.8259,44.8446,12125.2205
2008-04-02 13:05:00,71.92,71.95,71.84,71.88,9479.717813051146,44.8446,44.8633,44.7947,44.8196,9479.7178
2008-04-02 13:10:00,71.86,71.95,71.84,71.93,10582.01058201058,44.8072,44.8633,44.7947,44.8508,10582.0106
2008-04-02 13:15:00,71.93,71.93,71.82,71.86,11574.074074074071,44.8508,44.8508,44.7822,44.8072,11574.0741
2008-04-02 13:20:00,71.87,71.95,71.82,71.95,13007.05467372134,44.8134,44.8633,44.7822,44.8633,13007.0547
2008-04-02 13:25:00,71.96,72.13,71.96,72.07,40123.456790123455,44.8695,44.9755,44.8695,44.9381,40123.4568
2008-04-02 13:30:00,72.09,72.1,72.02,72.08,21494.70899470899,44.9506,44.9568,44.9069,44.9443,21494.709
2008-04-02 13:35:00,72.05,72.11,72.05,72.09,25022.045855379187,44.9256,44.963,44.9256,44.9506,25022.0459
2008-04-02 13:40:00,72.1,72.12,72.06,72.09,14880.95238095238,44.9568,44.9693,44.9319,44.9506,14880.9524
2008-04-02 13:45:00,72.09,72.12,72.07,72.11,15983.245149911814,44.9506,44.9693,44.9381,44.963,15983.2451
2008-04-02 13:50:00,72.11,72.12,72.08,72.11,16424.162257495587,44.963,44.9693,44.9443,44.963,16424.1623
2008-04-02 13:55:00,72.11,72.11,72.05,72.05,19841.26984126984,44.963,44.963,44.9256,44.9256,19841.2698
2008-04-02 14:00:00,72.05,72.08,71.99,72.0,31746.031746031746,44.9256,44.9443,44.8882,44.8945,31746.0317
2008-04-02 14:05:00,72.0,72.06,71.98,72.06,19069.66490299824,44.8945,44.9319,44.882,44.9319,19069.6649
2008-04-02 14:10:00,72.06,72.09,72.0,72.01,19290.123456790123,44.9319,44.9506,44.8945,44.9007,19290.1235
2008-04-02 14:15:00,72.0,72.08,71.99,72.05,19731.040564373896,44.8945,44.9443,44.8882,44.9256,19731.0406
2008-04-02 14:20:00,72.03,72.05,71.98,71.99,18187.830687830687,44.9132,44.9256,44.882,44.8882,18187.8307
2008-04-02 14:25:00,72.0,72.0,71.9,71.96,19841.26984126984,44.8945,44.8945,44.8321,44.8695,19841.2698
2008-04-02 14:30:00,71.95,71.97,71.81,71.83,22156.08465608465,44.8633,44.8757,44.776,44.7885,22156.0847
2008-04-02 14:35:00,71.84,71.88,71.77,71.82,74514.99118165784,44.7947,44.8196,44.751,44.7822,74514.9912
2008-04-02 14:40:00,71.82,71.86,71.75,71.84,13558.201058201055,44.7822,44.8072,44.7386,44.7947,13558.2011
2008-04-02 14:45:00,71.83,71.84,71.66,71.69,18187.830687830687,44.7885,44.7947,44.6825,44.7012,18187.8307
2008-04-02 14:50:00,71.69,71.77,71.63,71.69,27888.00705467372,44.7012,44.751,44.6637,44.7012,27888.0071
2008-04-02 14:55:00,71.69,71.77,71.68,71.7,16754.85008818342,44.7012,44.751,44.6949,44.7074,16754.8501
2008-04-02 15:00:00,71.68,71.71,71.59,71.68,36265.43209876543,44.6949,44.7136,44.6388,44.6949,36265.4321
2008-04-02 15:05:00,71.67,71.7,71.61,71.67,36596.119929453256,44.6887,44.7074,44.6513,44.6887,36596.1199
2008-04-02 15:10:00,71.68,71.7,71.64,71.67,31856.261022927687,44.6949,44.7074,44.67,44.6887,31856.261
2008-04-02 15:15:00,71.65,71.73,71.63,71.7,15983.245149911814,44.6762,44.7261,44.6637,44.7074,15983.2451
2008-04-02 15:20:00,71.69,71.7,71.54,71.57,16203.703703703704,44.7012,44.7074,44.6076,44.6263,16203.7037
2008-04-02 15:25:00,71.56,71.65,71.53,71.64,20171.95767195767,44.6201,44.6762,44.6014,44.67,20171.9577
2008-04-02 15:30:00,71.64,71.72,71.61,71.69,26895.943562610228,44.67,44.7199,44.6513,44.7012,26895.9436
2008-04-02 15:35:00,71.66,71.72,71.54,71.56,38029.10052910053,44.6825,44.7199,44.6076,44.6201,38029.1005
2008-04-02 15:40:00,71.56,71.75,71.53,71.73,23478.835978835978,44.6201,44.7386,44.6014,44.7261,23478.836
2008-04-02 15:45:00,71.71,71.73,71.67,71.67,28439.15343915344,44.7136,44.7261,44.6887,44.6887,28439.1534
2008-04-02 15:50:00,71.67,71.67,71.56,71.6,30864.197530864192,44.6887,44.6887,44.6201,44.645,30864.1975
2008-04-02 15:55:00,71.59,71.68,71.59,71.65,39792.76895943562,44.6388,44.6949,44.6388,44.6762,39792.769
2008-04-03 09:30:00,71.6,71.88,71.58,71.73,36375.66137566137,44.645,44.8196,44.6326,44.7261,36375.6614
2008-04-03 09:35:00,71.72,71.73,71.45,71.63,27557.319223985887,44.7199,44.7261,44.5515,44.6637,27557.3192
2008-04-03 09:40:00,71.64,71.72,71.47,71.51,20723.104056437387,44.67,44.7199,44.564,44.5889,20723.1041
2008-04-03 09:45:00,71.55,71.6,71.42,71.59,21494.70899470899,44.6139,44.645,44.5328,44.6388,21494.709
2008-04-03 09:50:00,71.58,71.59,71.3,71.3,30533.509700176364,44.6326,44.6388,44.458,44.458,30533.5097
2008-04-03 09:55:00,71.3,71.33,71.24,71.31,22486.772486772483,44.458,44.4767,44.4206,44.4642,22486.7725
2008-04-03 10:00:00,71.31,71.51,71.3,71.38,25242.50440917108,44.4642,44.5889,44.458,44.5079,25242.5044
2008-04-03 10:05:00,71.39,71.6,71.35,71.53,26234.567901234564,44.5141,44.645,44.4892,44.6014,26234.5679
2008-04-03 10:10:00,71.53,71.56,71.48,71.48,16203.703703703704,44.6014,44.6201,44.5702,44.5702,16203.7037
2008-04-03 10:15:00,71.5,71.51,71.44,71.48,13227.513227513226,44.5827,44.5889,44.5453,44.5702,13227.5132
2008-04-03 10:20:00,71.47,71.49,71.36,71.39,22045.85537918871,44.564,44.5765,44.4954,44.5141,22045.8554
2008-04-03 10:25:00,71.37,71.39,71.32,71.34,15542.32804232804,44.5016,44.5141,44.4705,44.4829,15542.328
2008-04-03 10:30:00,71.33,71.33,71.29,71.3,17085.53791887125,44.4767,44.4767,44.4517,44.458,17085.5379
2008-04-03 10:35:00,71.3,71.31,71.21,71.21,25242.50440917108,44.458,44.4642,44.4019,44.4019,25242.5044
2008-04-03 10:40:00,71.21,71.26,71.16,71.18,28218.69488536155,44.4019,44.433,44.3707,44.3832,28218.6949
2008-04-03 10:45:00,71.22,71.22,71.11,71.12,17636.68430335097,44.4081,44.4081,44.3395,44.3457,17636.6843
2008-04-03 10:50:00,71.11,71.16,71.03,71.09,18518.518518518515,44.3395,44.3707,44.2896,44.327,18518.5185
2008-04-03 10:55:00,71.09,71.11,71.04,71.05,11243.38624338624,44.327,44.3395,44.2959,44.3021,11243.3862
2008-04-03 11:00:00,71.05,71.1,71.03,71.09,13117.283950617282,44.3021,44.3333,44.2896,44.327,13117.284
2008-04-03 11:05:00,71.09,71.22,71.04,71.16,17857.142857142855,44.327,44.4081,44.2959,44.3707,17857.1429
2008-04-03 11:10:00,71.17,71.2,71.14,71.19,11022.927689594357,44.3769,44.3956,44.3582,44.3894,11022.9277
2008-04-03 11:15:00,71.17,71.27,71.16,71.27,16093.474426807756,44.3769,44.4393,44.3707,44.4393,16093.4744
2008-04-03 11:20:00,71.25,71.27,71.16,71.21,22707.231040564373,44.4268,44.4393,44.3707,44.4019,22707.231
2008-04-03 11:25:00,71.21,71.22,71.19,71.21,15652.557319223984,44.4019,44.4081,44.3894,44.4019,15652.5573
2008-04-03 11:30:00,71.22,71.42,71.21,71.39,22156.08465608465,44.4081,44.5328,44.4019,44.5141,22156.0847
2008-04-03 11:35:00,71.41,71.45,71.35,71.44,30753.96825396825,44.5266,44.5515,44.4892,44.5453,30753.9683
2008-04-03 11:40:00,71.44,71.46,71.4,71.42,18628.74779541446,44.5453,44.5577,44.5203,44.5328,18628.7478
2008-04-03 11:45:00,71.44,71.55,71.43,71.55,26455.02645502645,44.5453,44.6139,44.539,44.6139,26455.0265
2008-04-03 11:50:00,71.54,71.61,71.53,71.61,41446.20811287477,44.6076,44.6513,44.6014,44.6513,41446.2081
2008-04-03 11:55:00,71.6,71.65,71.56,71.62,37698.41269841269,44.645,44.6762,44.6201,44.6575,37698.4127
2008-04-03 12:00:00,71.62,71.72,71.61,71.72,30864.197530864192,44.6575,44.7199,44.6513,44.7199,30864.1975
2008-04-03 12:05:00,71.72,71.72,71.58,71.62,14880.95238095238,44.7199,44.7199,44.6326,44.6575,14880.9524
2008-04-03 12:10:00,71.61,71.63,71.49,71.58,17746.91358024691,44.6513,44.6637,44.5765,44.6326,17746.9136
2008-04-03 12:15:00,71.58,71.68,71.55,71.66,15101.410934744266,44.6326,44.6949,44.6139,44.6825,15101.4109
2008-04-03 12:20:00,71.65,71.66,71.55,71.57,14660.493827160491,44.6762,44.6825,44.6139,44.6263,14660.4938
2008-04-03 12:25:00,71.57,71.65,71.57,71.63,11904.761904761905,44.6263,44.6762,44.6263,44.6637,11904.7619
2008-04-03 12:30:00,71.63,71.64,71.53,71.64,26234.567901234564,44.6637,44.67,44.6014,44.67,26234.5679
2008-04-03 12:35:00,71.63,71.76,71.61,71.76,20833.33333333333,44.6637,44.7448,44.6513,44.7448,20833.3333
2008-04-03 12:40:00,71.74,71.85,71.73,71.8,21935.626102292765,44.7323,44.8009,44.7261,44.7697,21935.6261
2008-04-03 12:45:00,71.81,71.81,71.73,71.77,14440.035273368603,44.776,44.776,44.7261,44.751,14440.0353
2008-04-03 12:50:00,71.77,71.85,71.76,71.8,15652.557319223984,44.751,44.8009,44.7448,44.7697,15652.5573
2008-04-03 12:55:00,71.8,71.84,71.78,71.83,10251.32275132275,44.7697,44.7947,44.7573,44.7885,10251.3228
2008-04-03 13:00:00,71.82,71.83,71.77,71.77,7605.820105820105,44.7822,44.7885,44.751,44.751,7605.8201
2008-04-03 13:05:00,71.79,71.8,71.72,71.73,10030.864197530864,44.7635,44.7697,44.7199,44.7261,10030.8642
2008-04-03 13:10:00,71.72,71.75,71.71,71.75,12014.991181657848,44.7199,44.7386,44.7136,44.7386,12014.9912
2008-04-03 13:15:00,71.74,71.84,71.74,71.83,9259.259259259255,44.7323,44.7947,44.7323,44.7885,9259.2593
2008-04-03 13:20:00,71.8,71.85,71.79,71.83,21384.47971781305,44.7697,44.8009,44.7635,44.7885,21384.4797
2008-04-03 13:25:00,71.81,71.89,71.8,71.85,17857.142857142855,44.776,44.8259,44.7697,44.8009,17857.1429
2008-04-03 13:30:00,71.86,71.86,71.67,71.71,13778.659611992944,44.8072,44.8072,44.6887,44.7136,13778.6596
2008-04-03 13:35:00,71.71,71.72,71.67,71.68,8928.571428571428,44.7136,44.7199,44.6887,44.6949,8928.5714
2008-04-03 13:40:00,71.69,71.7,71.62,71.63,26675.485008818338,44.7012,44.7074,44.6575,44.6637,26675.485
2008-04-03 13:45:00,71.63,71.69,71.62,71.65,7826.278659611992,44.6637,44.7012,44.6575,44.6762,7826.2787
2008-04-03 13:50:00,71.63,71.77,71.6,71.77,20502.6455026455,44.6637,44.751,44.645,44.751,20502.6455
2008-04-03 13:55:00,71.77,71.8,71.66,71.69,20171.95767195767,44.751,44.7697,44.6825,44.7012,20171.9577
2008-04-03 14:00:00,71.69,71.8,71.67,71.75,17416.225749559082,44.7012,44.7697,44.6887,44.7386,17416.2257
2008-04-03 14:05:00,71.77,71.79,71.68,71.7,8818.342151675484,44.751,44.7635,44.6949,44.7074,8818.3422
2008-04-03 14:10:00,71.71,71.71,71.66,71.7,11022.927689594357,44.7136,44.7136,44.6825,44.7074,11022.9277
2008-04-03 14:15:00,71.71,71.71,71.56,71.6,11574.074074074071,44.7136,44.7136,44.6201,44.645,11574.0741
2008-04-03 14:20:00,71.61,71.69,71.6,71.62,13558.201058201055,44.6513,44.7012,44.645,44.6575,13558.2011
2008-04-03 14:25:00,71.62,71.66,71.61,71.62,7385.361552028218,44.6575,44.6825,44.6513,44.6575,7385.3616
2008-04-03 14:30:00,71.65,71.67,71.6,71.64,11574.074074074071,44.6762,44.6887,44.645,44.67,11574.0741
2008-04-03 14:35:00,71.64,71.66,71.59,71.62,21053.79188712522,44.67,44.6825,44.6388,44.6575,21053.7919
2008-04-03 14:40:00,71.63,71.68,71.61,71.63,13117.283950617282,44.6637,44.6949,44.6513,44.6637,13117.284
2008-04-03 14:45:00,71.67,71.69,71.61,71.67,12125.220458553791,44.6887,44.7012,44.6513,44.6887,12125.2205
2008-04-03 14:50:00,71.66,71.68,71.6,71.6,11022.927689594357,44.6825,44.6949,44.645,44.645,11022.9277
2008-04-03 14:55:00,71.63,71.72,71.61,71.7,11904.761904761905,44.6637,44.7199,44.6513,44.7074,11904.7619
2008-04-03 15:00:00,71.7,71.73,71.62,71.67,15211.64021164021,44.7074,44.7261,44.6575,44.6887,15211.6402
2008-04-03 15:05:00,71.66,71.67,71.6,71.63,17085.53791887125,44.6825,44.6887,44.645,44.6637,17085.5379
2008-04-03 15:10:00,71.62,71.69,71.61,71.64,21825.396825396823,44.6575,44.7012,44.6513,44.67,21825.3968
2008-04-03 15:15:00,71.66,71.66,71.59,71.65,36485.89065255732,44.6825,44.6825,44.6388,44.6762,36485.8907
2008-04-03 15:20:00,71.65,71.68,71.61,71.67,27447.089947089946,44.6762,44.6949,44.6513,44.6887,27447.0899
2008-04-03 15:25:00,71.68,71.69,71.54,71.63,33068.783068783065,44.6949,44.7012,44.6076,44.6637,33068.7831
2008-04-03 15:30:00,71.64,71.65,71.59,71.61,34391.53439153439,44.67,44.6762,44.6388,44.6513,34391.5344
2008-04-03 15:35:00,71.61,71.72,71.61,71.69,20171.95767195767,44.6513,44.7199,44.6513,44.7012,20171.9577
2008-04-03 15:40:00,71.69,71.71,71.64,71.64,37037.03703703703,44.7012,44.7136,44.67,44.67,37037.037
2008-04-03 15:45:00,71.65,71.68,71.62,71.66,32517.636684303347,44.6762,44.6949,44.6575,44.6825,32517.6367
2008-04-03 15:50:00,71.66,71.66,71.6,71.65,62279.5414462081,44.6825,44.6825,44.645,44.6762,62279.5414
2008-04-03 15:55:00,71.65,71.74,71.65,71.72,64263.66843033509,44.6762,44.7323,44.6762,44.7199,64263.6684
2008-04-04 09:30:00,71.9,72.12,71.58,71.88,28769.841269841265,44.8321,44.9693,44.6326,44.8196,28769.8413
2008-04-04 09:35:00,71.89,71.95,71.53,71.55,16203.703703703704,44.8259,44.8633,44.6014,44.6139,16203.7037
2008-04-04 09:40:00,71.53,71.69,71.52,71.69,15983.245149911814,44.6014,44.7012,44.5952,44.7012,15983.2451
2008-04-04 09:45:00,71.66,71.71,71.54,71.71,16203.703703703704,44.6825,44.7136,44.6076,44.7136,16203.7037
2008-04-04 09:50:00,71.66,71.66,71.52,71.62,17416.225749559082,44.6825,44.6825,44.5952,44.6575,17416.2257
2008-04-04 09:55:00,71.6,71.61,71.48,71.51,15983.245149911814,44.645,44.6513,44.5702,44.5889,15983.2451
2008-04-04 10:00:00,71.55,71.58,71.48,71.57,14991.181657848325,44.6139,44.6326,44.5702,44.6263,14991.1817
2008-04-04 10:05:00,71.57,71.6,71.47,71.49,16865.079365079364,44.6263,44.645,44.564,44.5765,16865.0794
2008-04-04 10:10:00,71.46,71.51,71.45,71.48,19179.894179894178,44.5577,44.5889,44.5515,44.5702,19179.8942
2008-04-04 10:15:00,71.49,71.5,71.44,71.49,18849.206349206343,44.5765,44.5827,44.5453,44.5765,18849.2063
2008-04-04 10:20:00,71.49,71.65,71.47,71.61,18187.830687830687,44.5765,44.6762,44.564,44.6513,18187.8307
2008-04-04 10:25:00,71.61,71.61,71.39,71.47,22927.68959435626,44.6513,44.6513,44.5141,44.564,22927.6896
2008-04-04 10:30:00,71.47,71.55,71.47,71.5,13447.971781305114,44.564,44.6139,44.564,44.5827,13447.9718
2008-04-04 10:35:00,71.48,71.52,71.44,71.51,8708.112874779541,44.5702,44.5952,44.5453,44.5889,8708.1129
2008-04-04 10:40:00,71.51,71.64,71.5,71.63,19620.81128747795,44.5889,44.67,44.5827,44.6637,19620.8113
2008-04-04 10:45:00,71.64,71.64,71.53,71.56,15983.245149911814,44.67,44.67,44.6014,44.6201,15983.2451
2008-04-04 10:50:00,71.56,71.59,71.54,71.55,13778.659611992944,44.6201,44.6388,44.6076,44.6139,13778.6596
2008-04-04 10:55:00,71.56,71.64,71.53,71.64,11133.156966490298,44.6201,44.67,44.6014,44.67,11133.157
2008-04-04 11:00:00,71.64,71.66,71.61,71.62,26014.10934744268,44.67,44.6825,44.6513,44.6575,26014.1093
2008-04-04 11:05:00,71.63,71.64,71.53,71.63,17746.91358024691,44.6637,44.67,44.6014,44.6637,17746.9136
2008-04-04 11:10:00,71.61,71.62,71.56,71.6,8487.654320987653,44.6513,44.6575,44.6201,44.645,8487.6543
2008-04-04 11:15:00,71.58,71.6,71.51,71.53,9810.405643738975,44.6326,44.645,44.5889,44.6014,9810.4056
2008-04-04 11:20:00,71.54,71.61,71.54,71.59,12125.220458553791,44.6076,44.6513,44.6076,44.6388,12125.2205
2008-04-04 11:25:00,71.59,71.62,71.55,71.61,21935.626102292765,44.6388,44.6575,44.6139,44.6513,21935.6261
2008-04-04 11:30:00,71.61,71.63,71.61,71.61,28108.465608465605,44.6513,44.6637,44.6513,44.6513,28108.4656
2008-04-04 11:35:00,71.61,71.63,71.58,71.59,17305.996472663137,44.6513,44.6637,44.6326,44.6388,17305.9965
2008-04-04 11:40:00,71.59,71.59,71.43,71.47,29761.90476190476,44.6388,44.6388,44.539,44.564,29761.9048
2008-04-04 11:45:00,71.45,71.45,71.24,71.27,83553.7918871252,44.5515,44.5515,44.4206,44.4393,83553.7919
2008-04-04 11:50:00,71.26,71.72,71.23,71.51,93474.42680776012,44.433,44.7199,44.4143,44.5889,93474.4268
2008-04-04 11:55:00,71.57,71.64,71.46,71.5,42438.271604938265,44.6263,44.67,44.5577,44.5827,42438.2716
2008-04-04 12:00:00,71.52,71.52,71.43,71.46,5291.00529100529,44.5952,44.5952,44.539,44.5577,5291.0053
2008-04-04 12:05:00,71.47,71.57,71.4,71.45,25793.65079365079,44.564,44.6263,44.5203,44.5515,25793.6508
2008-04-04 12:10:00,71.45,71.46,71.36,71.4,46737.21340388007,44.5515,44.5577,44.4954,44.5203,46737.2134
2008-04-04 12:15:00,71.4,71.48,71.39,71.48,24250.440917107582,44.5203,44.5702,44.5141,44.5702,24250.4409
2008-04-04 12:20:00,71.48,71.61,71.42,71.45,10802.469135802468,44.5702,44.6513,44.5328,44.5515,10802.4691
2008-04-04 12:25:00,71.46,71.51,71.41,71.51,12786.596119929452,44.5577,44.5889,44.5266,44.5889,12786.5961
2008-04-04 12:30:00,71.5,71.53,71.48,71.51,9700.176366843032,44.5827,44.6014,44.5702,44.5889,9700.1764
2008-04-04 12:35:00,71.51,71.57,71.48,71.52,12455.90828924162,44.5889,44.6263,44.5702,44.5952,12455.9083
2008-04-04 12:40:00,71.52,71.65,71.52,71.64,6172.839506172839,44.5952,44.6762,44.5952,44.67,6172.8395
2008-04-04 12:45:00,71.61,71.66,71.56,71.58,6393.298059964726,44.6513,44.6825,44.6201,44.6326,6393.2981
2008-04-04 12:50:00,71.6,71.62,71.58,71.61,17305.996472663137,44.645,44.6575,44.6326,44.6513,17305.9965
2008-04-04 12:55:00,71.6,71.66,71.58,71.62,18849.206349206343,44.645,44.6825,44.6326,44.6575,18849.2063
2008-04-04 13:00:00,71.63,71.65,71.62,71.64,11243.38624338624,44.6637,44.6762,44.6575,44.67,11243.3862
2008-04-04 13:05:00,71.64,71.68,71.54,71.58,22045.85537918871,44.67,44.6949,44.6076,44.6326,22045.8554
2008-04-04 13:10:00,71.57,71.61,71.51,71.59,4960.317460317459,44.6263,44.6513,44.5889,44.6388,4960.3175
2008-04-04 13:15:00,71.59,71.61,71.54,71.57,6062.610229276896,44.6388,44.6513,44.6076,44.6263,6062.6102
2008-04-04 13:20:00,71.57,71.59,71.53,71.55,14880.95238095238,44.6263,44.6388,44.6014,44.6139,14880.9524
2008-04-04 13:25:00,71.55,71.55,71.49,71.51,15432.098765432096,44.6139,44.6139,44.5765,44.5889,15432.0988
2008-04-04 13:30:00,71.51,71.51,71.42,71.49,11463.84479717813,44.5889,44.5889,44.5328,44.5765,11463.8448
2008-04-04 13:35:00,71.51,71.52,71.5,71.51,5180.776014109347,44.5889,44.5952,44.5827,44.5889,5180.776
2008-04-04 13:40:00,71.51,71.51,71.46,71.49,7164.902998236331,44.5889,44.5889,44.5577,44.5765,7164.903
2008-04-04 13:45:00,71.48,71.57,71.48,71.57,7605.820105820105,44.5702,44.6263,44.5702,44.6263,7605.8201
2008-04-04 13:50:00,71.58,71.59,71.35,71.4,9920.63492063492,44.6326,44.6388,44.4892,44.5203,9920.6349
2008-04-04 13:55:00,71.4,71.41,71.37,71.41,5731.922398589065,44.5203,44.5266,44.5016,44.5266,5731.9224
2008-04-04 14:00:00,71.41,71.48,71.41,71.45,6172.839506172839,44.5266,44.5702,44.5266,44.5515,6172.8395
2008-04-04 14:05:00,71.47,71.47,71.31,71.33,8156.966490299823,44.564,44.564,44.4642,44.4767,8156.9665
2008-04-04 14:10:00,71.32,71.33,71.24,71.25,10582.01058201058,44.4705,44.4767,44.4206,44.4268,10582.0106
2008-04-04 14:15:00,71.24,71.31,71.23,71.25,13999.11816578483,44.4206,44.4642,44.4143,44.4268,13999.1182
2008-04-04 14:20:00,71.26,71.34,71.23,71.32,11904.761904761905,44.433,44.4829,44.4143,44.4705,11904.7619
2008-04-04 14:25:00,71.34,71.34,71.2,71.22,11243.38624338624,44.4829,44.4829,44.3956,44.4081,11243.3862
2008-04-04 14:30:00,71.22,71.22,71.17,71.22,12566.137566137564,44.4081,44.4081,44.3769,44.4081,12566.1376
2008-04-04 14:35:00,71.22,71.32,71.21,71.31,14880.95238095238,44.4081,44.4705,44.4019,44.4642,14880.9524
2008-04-04 14:40:00,71.3,71.35,71.3,71.35,9149.029982363314,44.458,44.4892,44.458,44.4892,9149.03
2008-04-04 14:45:00,71.35,71.35,71.31,71.34,10361.552028218694,44.4892,44.4892,44.4642,44.4829,10361.552
2008-04-04 14:50:00,71.34,71.39,71.33,71.33,12786.596119929452,44.4829,44.5141,44.4767,44.4767,12786.5961
2008-04-04 14:55:00,71.33,71.35,71.27,71.29,13007.05467372134,44.4767,44.4892,44.4393,44.4517,13007.0547
2008-04-04 15:00:00,71.31,71.39,71.22,71.22,18408.289241622573,44.4642,44.5141,44.4081,44.4081,18408.2892
2008-04-04 15:05:00,71.23,71.29,71.21,71.25,12676.366843033507,44.4143,44.4517,44.4019,44.4268,12676.3668
2008-04-04 15:10:00,71.24,71.25,71.12,71.14,22156.08465608465,44.4206,44.4268,44.3457,44.3582,22156.0847
2008-04-04 15:15:00,71.13,71.17,71.1,71.1,21604.938271604937,44.352,44.3769,44.3333,44.3333,21604.9383
2008-04-04 15:20:00,71.12,71.12,71.03,71.03,33179.01234567901,44.3457,44.3457,44.2896,44.2896,33179.0123
2008-04-04 15:25:00,71.02,71.04,70.98,71.02,25352.73368606701,44.2834,44.2959,44.2585,44.2834,25352.7337
2008-04-04 15:30:00,71.03,71.08,71.02,71.03,24470.89947089947,44.2896,44.3208,44.2834,44.2896,24470.8995
2008-04-04 15:35:00,71.04,71.08,70.96,71.0,29431.216931216928,44.2959,44.3208,44.246,44.2709,29431.2169
2008-04-04 15:40:00,71.0,71.03,70.96,71.0,19510.58201058201,44.2709,44.2896,44.246,44.2709,19510.582
2008-04-04 15:45:00,71.01,71.01,70.92,70.97,35934.7442680776,44.2772,44.2772,44.221,44.2522,35934.7443
2008-04-04 15:50:00,70.98,71.12,70.97,71.09,36816.578483245146,44.2585,44.3457,44.2522,44.327,36816.5785
2008-04-04 15:55:00,71.09,71.12,71.01,71.06,57870.370370370365,44.327,44.3457,44.2772,44.3083,57870.3704
2008-04-07 09:30:00,71.71,71.76,70.99,71.03,40564.37389770723,44.7136,44.7448,44.2647,44.2896,40564.3739
2008-04-07 09:35:00,71.02,71.43,71.02,71.35,13778.659611992944,44.2834,44.539,44.2834,44.4892,13778.6596
2008-04-07 09:40:00,71.37,71.38,71.27,71.3,15652.557319223984,44.5016,44.5079,44.4393,44.458,15652.5573
2008-04-07 09:45:00,71.3,71.3,71.14,71.19,9920.63492063492,44.458,44.458,44.3582,44.3894,9920.6349
2008-04-07 09:50:00,71.19,71.34,71.18,71.29,11353.615520282186,44.3894,44.4829,44.3832,44.4517,11353.6155
2008-04-07 09:55:00,71.28,71.37,71.12,71.27,15211.64021164021,44.4455,44.5016,44.3457,44.4393,15211.6402
2008-04-07 10:00:00,71.24,71.28,71.09,71.12,22486.772486772483,44.4206,44.4455,44.327,44.3457,22486.7725
2008-04-07 10:05:00,71.12,71.23,71.1,71.1,27777.777777777774,44.3457,44.4143,44.3333,44.3333,27777.7778
2008-04-07 10:10:00,71.12,71.2,71.1,71.12,19841.26984126984,44.3457,44.3956,44.3333,44.3457,19841.2698
2008-04-07 10:15:00,71.14,71.16,71.11,71.16,17746.91358024691,44.3582,44.3707,44.3395,44.3707,17746.9136
2008-04-07 10:20:00,71.16,71.22,71.14,71.22,35273.36860670194,44.3707,44.4081,44.3582,44.4081,35273.3686
2008-04-07 10:25:00,71.21,71.22,71.17,71.22,41225.74955908289,44.4019,44.4081,44.3769,44.4081,41225.7496
2008-04-07 10:30:00,71.22,71.23,71.2,71.2,12014.991181657848,44.4081,44.4143,44.3956,44.3956,12014.9912
2008-04-07 10:35:00,71.21,71.22,71.17,71.2,48390.65255731922,44.4019,44.4081,44.3769,44.3956,48390.6526
2008-04-07 10:40:00,71.17,71.19,71.13,71.15,41005.291005291,44.3769,44.3894,44.352,44.3645,41005.291
2008-04-07 10:45:00,71.17,71.22,71.13,71.18,11243.38624338624,44.3769,44.4081,44.352,44.3832,11243.3862
2008-04-07 10:50:00,71.17,71.17,71.13,71.16,6503.5273368606695,44.3769,44.3769,44.352,44.3707,6503.5273
2008-04-07 10:55:00,71.16,71.34,71.16,71.34,11022.927689594357,44.3707,44.4829,44.3707,44.4829,11022.9277
2008-04-07 11:00:00,71.34,71.45,71.33,71.4,13337.742504409169,44.4829,44.5515,44.4767,44.5203,13337.7425
2008-04-07 11:05:00,71.38,71.41,71.35,71.36,6172.839506172839,44.5079,44.5266,44.4892,44.4954,6172.8395
2008-04-07 11:10:00,71.38,71.43,71.36,71.42,8597.883597883598,44.5079,44.539,44.4954,44.5328,8597.8836
2008-04-07 11:15:00,71.41,71.51,71.39,71.51,12786.596119929452,44.5266,44.5889,44.5141,44.5889,12786.5961
2008-04-07 11:20:00,71.52,71.6,71.51,71.58,13337.742504409169,44.5952,44.645,44.5889,44.6326,13337.7425
2008-04-07 11:25:00,71.58,71.63,71.57,71.57,12125.220458553791,44.6326,44.6637,44.6263,44.6263,12125.2205
2008-04-07 11:30:00,71.57,71.61,71.53,71.57,16424.162257495587,44.6263,44.6513,44.6014,44.6263,16424.1623
2008-04-07 11:35:00,71.57,71.59,71.55,71.58,11794.53262786596,44.6263,44.6388,44.6139,44.6326,11794.5326
2008-04-07 11:40:00,71.59,71.66,71.59,71.62,9149.029982363314,44.6388,44.6825,44.6388,44.6575,9149.03
2008-04-07 11:45:00,71.62,71.66,71.57,71.57,10692.239858906523,44.6575,44.6825,44.6263,44.6263,10692.2399
2008-04-07 11:50:00,71.56,71.59,71.55,71.57,9259.259259259255,44.6201,44.6388,44.6139,44.6263,9259.2593
2008-04-07 11:55:00,71.57,71.57,71.53,71.55,12786.596119929452,44.6263,44.6263,44.6014,44.6139,12786.5961
2008-04-07 12:00:00,71.55,71.59,71.55,71.56,8046.737213403879,44.6139,44.6388,44.6139,44.6201,8046.7372
2008-04-07 12:05:00,71.55,71.6,71.53,71.54,17416.225749559082,44.6139,44.645,44.6014,44.6076,17416.2257
2008-04-07 12:10:00,71.53,71.62,71.53,71.61,11353.615520282186,44.6014,44.6575,44.6014,44.6513,11353.6155
2008-04-07 12:15:00,71.61,71.61,71.54,71.55,4409.171075837742,44.6513,44.6513,44.6076,44.6139,4409.1711
2008-04-07 12:20:00,71.55,71.59,71.53,71.53,9149.029982363314,44.6139,44.6388,44.6014,44.6014,9149.03
2008-04-07 12:25:00,71.52,71.57,71.52,71.53,10361.552028218694,44.5952,44.6263,44.5952,44.6014,10361.552
2008-04-07 12:30:00,71.53,71.54,71.5,71.51,10141.093474426809,44.6014,44.6076,44.5827,44.5889,10141.0935
2008-04-07 12:35:00,71.5,71.53,71.46,71.47,24250.440917107582,44.5827,44.6014,44.5577,44.564,24250.4409
2008-04-07 12:40:00,71.46,71.52,71.44,71.52,11243.38624338624,44.5577,44.5952,44.5453,44.5952,11243.3862
2008-04-07 12:45:00,71.5,71.52,71.45,71.47,19620.81128747795,44.5827,44.5952,44.5515,44.564,19620.8113
2008-04-07 12:50:00,71.47,71.5,71.45,71.45,12235.449735449734,44.564,44.5827,44.5515,44.5515,12235.4497
2008-04-07 12:55:00,71.46,71.57,71.44,71.55,8928.571428571428,44.5577,44.6263,44.5453,44.6139,8928.5714
2008-04-07 13:00:00,71.56,71.57,71.47,71.48,13668.430335097,44.6201,44.6263,44.564,44.5702,13668.4303
2008-04-07 13:05:00,71.48,71.52,71.47,71.47,7936.507936507935,44.5702,44.5952,44.564,44.564,7936.5079
2008-04-07 13:10:00,71.47,71.51,71.41,71.43,18518.518518518515,44.564,44.5889,44.5266,44.539,18518.5185
2008-04-07 13:15:00,71.44,71.54,71.43,71.54,10912.698412698412,44.5453,44.6076,44.539,44.6076,10912.6984
2008-04-07 13:20:00,71.52,71.56,71.52,71.53,5070.546737213404,44.5952,44.6201,44.5952,44.6014,5070.5467
2008-04-07 13:25:00,71.53,71.54,71.46,71.47,8046.737213403879,44.6014,44.6076,44.5577,44.564,8046.7372
2008-04-07 13:30:00,71.48,71.49,71.46,71.49,4188.712522045855,44.5702,44.5765,44.5577,44.5765,4188.7125
2008-04-07 13:35:00,71.47,71.49,71.45,71.47,13117.283950617282,44.564,44.5765,44.5515,44.564,13117.284
2008-04-07 13:40:00,71.45,71.49,71.44,71.49,9479.717813051146,44.5515,44.5765,44.5453,44.5765,9479.7178
2008-04-07 13:45:00,71.49,71.51,71.45,71.45,8487.654320987653,44.5765,44.5889,44.5515,44.5515,8487.6543
2008-04-07 13:50:00,71.45,71.5,71.42,71.43,12125.220458553791,44.5515,44.5827,44.5328,44.539,12125.2205
2008-04-07 13:55:00,71.42,71.48,71.42,71.46,7275.132275132274,44.5328,44.5702,44.5328,44.5577,7275.1323
2008-04-07 14:00:00,71.47,71.55,71.44,71.49,27226.631393298056,44.564,44.6139,44.5453,44.5765,27226.6314
2008-04-07 14:05:00,71.48,71.5,71.43,71.44,21384.47971781305,44.5702,44.5827,44.539,44.5453,21384.4797
2008-04-07 14:10:00,71.44,71.45,71.35,71.36,22156.08465608465,44.5453,44.5515,44.4892,44.4954,22156.0847
2008-04-07 14:15:00,71.36,71.38,71.31,71.33,17416.225749559082,44.4954,44.5079,44.4642,44.4767,17416.2257
2008-04-07 14:20:00,71.31,71.35,71.22,71.26,17967.3721340388,44.4642,44.4892,44.4081,44.433,17967.3721
2008-04-07 14:25:00,71.25,71.3,71.19,71.2,31856.261022927687,44.4268,44.458,44.3894,44.3956,31856.261
2008-04-07 14:30:00,71.19,71.24,71.17,71.17,19069.66490299824,44.3894,44.4206,44.3769,44.3769,19069.6649
2008-04-07 14:35:00,71.17,71.22,71.1,71.21,20061.728395061727,44.3769,44.4081,44.3333,44.4019,20061.7284
2008-04-07 14:40:00,71.19,71.22,71.19,71.19,8156.966490299823,44.3894,44.4081,44.3894,44.3894,8156.9665
2008-04-07 14:45:00,71.19,71.22,71.14,71.15,19069.66490299824,44.3894,44.4081,44.3582,44.3645,19069.6649
2008-04-07 14:50:00,71.15,71.16,71.14,71.15,17746.91358024691,44.3645,44.3707,44.3582,44.3645,17746.9136
2008-04-07 14:55:00,71.15,71.17,70.64,70.84,149581.1287477954,44.3645,44.3769,44.0464,44.1712,149581.1287
2008-04-07 15:00:00,70.83,71.28,70.6,71.13,154982.36331569662,44.1649,44.4455,44.0215,44.352,154982.3633
2008-04-07 15:05:00,71.13,71.15,70.94,70.99,34722.22222222222,44.352,44.3645,44.2335,44.2647,34722.2222
2008-04-07 15:10:00,70.99,71.09,70.95,71.06,33840.38800705467,44.2647,44.327,44.2397,44.3083,33840.388
2008-04-07 15:15:00,71.06,71.22,71.06,71.19,25793.65079365079,44.3083,44.4081,44.3083,44.3894,25793.6508
2008-04-07 15:20:00,71.17,71.32,71.15,71.25,20392.416225749555,44.3769,44.4705,44.3645,44.4268,20392.4162
2008-04-07 15:25:00,71.24,71.24,71.13,71.13,12455.90828924162,44.4206,44.4206,44.352,44.352,12455.9083
2008-04-07 15:30:00,71.14,71.18,70.97,70.98,33068.783068783065,44.3582,44.3832,44.2522,44.2585,33068.7831
2008-04-07 15:35:00,70.98,71.03,70.91,71.03,29431.216931216928,44.2585,44.2896,44.2148,44.2896,29431.2169
2008-04-07 15:40:00,71.04,71.09,70.96,70.98,27998.23633156966,44.2959,44.327,44.246,44.2585,27998.2363
2008-04-07 15:45:00,70.99,71.03,70.99,71.01,20723.104056437387,44.2647,44.2896,44.2647,44.2772,20723.1041
2008-04-07 15:50:00,71.0,71.16,71.0,71.16,49933.86243386243,44.2709,44.3707,44.2709,44.3707,49933.8624
2008-04-07 15:55:00,71.15,71.18,71.05,71.15,79805.99647266313,44.3645,44.3832,44.3021,44.3645,79805.9965
2008-04-08 09:30:00,70.77,71.0,70.4,71.0,14660.493827160491,44.1275,44.2709,43.8968,44.2709,14660.4938
2008-04-08 09:35:00,70.91,70.95,70.63,70.71,47729.27689594356,44.2148,44.2397,44.0402,44.0901,47729.2769
2008-04-08 09:40:00,70.68,70.75,70.64,70.72,8267.195767195766,44.0714,44.115,44.0464,44.0963,8267.1958
2008-04-08 09:45:00,70.73,70.73,70.58,70.59,10802.469135802468,44.1026,44.1026,44.009,44.0153,10802.4691
2008-04-08 09:50:00,70.63,70.71,70.62,70.67,16093.474426807756,44.0402,44.0901,44.034,44.0652,16093.4744
2008-04-08 09:55:00,70.71,70.79,70.7,70.79,22707.231040564373,44.0901,44.14,44.0839,44.14,22707.231
2008-04-08 10:00:00,70.79,70.8,70.69,70.75,19179.894179894178,44.14,44.1462,44.0776,44.115,19179.8942
2008-04-08 10:05:00,70.75,70.83,70.7,70.7,13227.513227513226,44.115,44.1649,44.0839,44.0839,13227.5132
2008-04-08 10:10:00,70.72,70.79,70.71,70.71,12345.679012345678,44.0963,44.14,44.0901,44.0901,12345.679
2008-04-08 10:15:00,70.73,70.73,70.67,70.71,9810.405643738975,44.1026,44.1026,44.0652,44.0901,9810.4056
2008-04-08 10:20:00,70.73,70.73,70.66,70.66,8597.883597883598,44.1026,44.1026,44.0589,44.0589,8597.8836
2008-04-08 10:25:00,70.66,70.68,70.63,70.66,15652.557319223984,44.0589,44.0714,44.0402,44.0589,15652.5573
2008-04-08 10:30:00,70.66,70.69,70.6,70.61,24029.982363315696,44.0589,44.0776,44.0215,44.0277,24029.9824
2008-04-08 10:35:00,70.58,70.72,70.54,70.67,16313.932980599646,44.009,44.0963,43.9841,44.0652,16313.933
2008-04-08 10:40:00,70.66,70.68,70.62,70.63,5401.234567901234,44.0589,44.0714,44.034,44.0402,5401.2346
2008-04-08 10:45:00,70.63,70.67,70.59,70.63,25573.192239858905,44.0402,44.0652,44.0153,44.0402,25573.1922
2008-04-08 10:50:00,70.63,70.67,70.6,70.62,6503.5273368606695,44.0402,44.0652,44.0215,44.034,6503.5273
2008-04-08 10:55:00,70.61,70.63,70.6,70.62,5952.380952380951,44.0277,44.0402,44.0215,44.034,5952.381
2008-04-08 11:00:00,70.62,70.63,70.6,70.63,8046.737213403879,44.034,44.0402,44.0215,44.0402,8046.7372
2008-04-08 11:05:00,70.63,70.64,70.59,70.64,16754.85008818342,44.0402,44.0464,44.0153,44.0464,16754.8501
2008-04-08 11:10:00,70.66,70.71,70.62,70.63,6283.068783068782,44.0589,44.0901,44.034,44.0402,6283.0688
2008-04-08 11:15:00,70.62,70.65,70.61,70.63,5180.776014109347,44.034,44.0527,44.0277,44.0402,5180.776
2008-04-08 11:20:00,70.64,70.73,70.63,70.65,10361.552028218694,44.0464,44.1026,44.0402,44.0527,10361.552
2008-04-08 11:25:00,70.67,70.69,70.64,70.67,11463.84479717813,44.0652,44.0776,44.0464,44.0652,11463.8448
2008-04-08 11:30:00,70.66,70.71,70.66,70.71,12235.449735449734,44.0589,44.0901,44.0589,44.0901,12235.4497
2008-04-08 11:35:00,70.69,70.75,70.68,70.74,6613.756613756613,44.0776,44.115,44.0714,44.1088,6613.7566
2008-04-08 11:40:00,70.73,70.76,70.72,70.74,8377.42504409171,44.1026,44.1213,44.0963,44.1088,8377.425
2008-04-08 11:45:00,70.73,70.74,70.72,70.72,3858.024691358024,44.1026,44.1088,44.0963,44.0963,3858.0247
2008-04-08 11:50:00,70.71,70.72,70.64,70.66,8487.654320987653,44.0901,44.0963,44.0464,44.0589,8487.6543
2008-04-08 11:55:00,70.67,70.73,70.66,70.7,6393.298059964726,44.0652,44.1026,44.0589,44.0839,6393.2981
2008-04-08 12:00:00,70.66,70.75,70.66,70.74,9700.176366843032,44.0589,44.115,44.0589,44.1088,9700.1764
2008-04-08 12:05:00,70.74,70.76,70.73,70.75,12125.220458553791,44.1088,44.1213,44.1026,44.115,12125.2205
2008-04-08 12:10:00,70.75,70.76,70.61,70.62,16865.079365079364,44.115,44.1213,44.0277,44.034,16865.0794
2008-04-08 12:15:00,70.63,70.72,70.59,70.71,7275.132275132274,44.0402,44.0963,44.0153,44.0901,7275.1323
2008-04-08 12:20:00,70.7,70.76,70.7,70.74,9149.029982363314,44.0839,44.1213,44.0839,44.1088,9149.03
2008-04-08 12:25:00,70.74,70.74,70.59,70.59,10471.781305114637,44.1088,44.1088,44.0153,44.0153,10471.7813
2008-04-08 12:30:00,70.59,70.63,70.59,70.63,4188.712522045855,44.0153,44.0402,44.0153,44.0402,4188.7125
2008-04-08 12:35:00,70.62,70.64,70.62,70.63,3637.566137566137,44.034,44.0464,44.034,44.0402,3637.5661
2008-04-08 12:40:00,70.65,70.7,70.64,70.68,5401.234567901234,44.0527,44.0839,44.0464,44.0714,5401.2346
2008-04-08 12:45:00,70.67,70.76,70.67,70.73,12455.90828924162,44.0652,44.1213,44.0652,44.1026,12455.9083
2008-04-08 12:50:00,70.73,70.76,70.65,70.67,9038.80070546737,44.1026,44.1213,44.0527,44.0652,9038.8007
2008-04-08 12:55:00,70.64,70.68,70.64,70.65,1322.7513227513225,44.0464,44.0714,44.0464,44.0527,1322.7513
2008-04-08 13:00:00,70.67,70.75,70.66,70.71,6944.444444444443,44.0652,44.115,44.0589,44.0901,6944.4444
2008-04-08 13:05:00,70.69,70.69,70.66,70.69,3306.8783068783064,44.0776,44.0776,44.0589,44.0776,3306.8783
2008-04-08 13:10:00,70.67,70.74,70.66,70.71,3858.024691358024,44.0652,44.1088,44.0589,44.0901,3858.0247
2008-04-08 13:15:00,70.71,70.74,70.71,70.71,1543.2098765432097,44.0901,44.1088,44.0901,44.0901,1543.2099
2008-04-08 13:20:00,70.72,70.76,70.71,70.73,3527.336860670194,44.0963,44.1213,44.0901,44.1026,3527.3369
2008-04-08 13:25:00,70.73,70.76,70.72,70.75,5291.00529100529,44.1026,44.1213,44.0963,44.115,5291.0053
2008-04-08 13:30:00,70.73,70.74,70.71,70.73,3968.253968253968,44.1026,44.1088,44.0901,44.1026,3968.254
2008-04-08 13:35:00,70.72,70.76,70.71,70.73,3306.8783068783064,44.0963,44.1213,44.0901,44.1026,3306.8783
2008-04-08 13:40:00,70.74,70.75,70.71,70.73,3747.7954144620808,44.1088,44.115,44.0901,44.1026,3747.7954
2008-04-08 13:45:00,70.73,70.8,70.72,70.79,9810.405643738975,44.1026,44.1462,44.0963,44.14,9810.4056
2008-04-08 13:50:00,70.8,70.81,70.74,70.76,18408.289241622573,44.1462,44.1524,44.1088,44.1213,18408.2892
2008-04-08 13:55:00,70.76,70.78,70.72,70.76,7495.5908289241615,44.1213,44.1337,44.0963,44.1213,7495.5908
2008-04-08 14:00:00,70.73,70.76,70.68,70.74,14770.723104056437,44.1026,44.1213,44.0714,44.1088,14770.7231
2008-04-08 14:05:00,70.75,70.77,70.64,70.66,9259.259259259255,44.115,44.1275,44.0464,44.0589,9259.2593
2008-04-08 14:10:00,70.68,70.75,70.65,70.73,4850.088183421516,44.0714,44.115,44.0527,44.1026,4850.0882
2008-04-08 14:15:00,70.73,70.74,70.67,70.68,6834.2151675485,44.1026,44.1088,44.0652,44.0714,6834.2152
2008-04-08 14:20:00,70.68,70.71,70.63,70.64,4629.629629629629,44.0714,44.0901,44.0402,44.0464,4629.6296
2008-04-08 14:25:00,70.64,70.73,70.62,70.73,13227.513227513226,44.0464,44.1026,44.034,44.1026,13227.5132
2008-04-08 14:30:00,70.73,70.76,70.67,70.73,10030.864197530864,44.1026,44.1213,44.0652,44.1026,10030.8642
2008-04-08 14:35:00,70.7,70.77,70.7,70.73,15762.786596119928,44.0839,44.1275,44.0839,44.1026,15762.7866
2008-04-08 14:40:00,70.73,70.77,70.66,70.66,11133.156966490298,44.1026,44.1275,44.0589,44.0589,11133.157
2008-04-08 14:45:00,70.65,70.78,70.64,70.75,26344.79717813051,44.0527,44.1337,44.0464,44.115,26344.7972
2008-04-08 14:50:00,70.76,70.84,70.75,70.83,19841.26984126984,44.1213,44.1712,44.115,44.1649,19841.2698
2008-04-08 14:55:00,70.82,70.83,70.75,70.76,19951.499118165782,44.1587,44.1649,44.115,44.1213,19951.4991
2008-04-08 15:00:00,70.76,70.76,70.71,70.72,9920.63492063492,44.1213,44.1213,44.0901,44.0963,9920.6349
2008-04-08 15:05:00,70.72,70.77,70.69,70.77,25352.73368606701,44.0963,44.1275,44.0776,44.1275,25352.7337
2008-04-08 15:10:00,70.76,70.78,70.73,70.75,13007.05467372134,44.1213,44.1337,44.1026,44.115,13007.0547
2008-04-08 15:15:00,70.76,70.78,70.73,70.77,12786.596119929452,44.1213,44.1337,44.1026,44.1275,12786.5961
2008-04-08 15:20:00,70.78,70.79,70.66,70.69,16424.162257495587,44.1337,44.14,44.0589,44.0776,16424.1623
2008-04-08 15:25:00,70.69,70.82,70.69,70.79,33509.70017636684,44.0776,44.1587,44.0776,44.14,33509.7002
2008-04-08 15:30:00,70.8,70.87,70.78,70.78,62169.312169312165,44.1462,44.1899,44.1337,44.1337,62169.3122
2008-04-08 15:35:00,70.79,70.81,70.73,70.73,34501.76366843033,44.14,44.1524,44.1026,44.1026,34501.7637
2008-04-08 15:40:00,70.73,70.86,70.73,70.86,21274.250440917105,44.1026,44.1836,44.1026,44.1836,21274.2504
2008-04-08 15:45:00,70.86,70.88,70.76,70.76,24470.89947089947,44.1836,44.1961,44.1213,44.1213,24470.8995
2008-04-08 15:50:00,70.77,70.88,70.77,70.85,30974.426807760137,44.1275,44.1961,44.1275,44.1774,30974.4268
2008-04-08 15:55:00,70.85,70.85,70.76,70.78,34501.76366843033,44.1774,44.1774,44.1213,44.1337,34501.7637
2008-04-09 09:30:00,71.01,71.12,70.44,70.99,25022.045855379187,44.2772,44.3457,43.9217,44.2647,25022.0459
2008-04-09 09:35:00,70.95,71.13,70.9,71.08,13778.659611992944,44.2397,44.352,44.2086,44.3208,13778.6596
2008-04-09 09:40:00,71.02,71.11,70.98,71.01,20943.56261022928,44.2834,44.3395,44.2585,44.2772,20943.5626
2008-04-09 09:45:00,71.02,71.08,70.97,71.05,23368.60670194004,44.2834,44.3208,44.2522,44.3021,23368.6067
2008-04-09 09:50:00,71.05,71.11,70.91,70.92,23258.377425044087,44.3021,44.3395,44.2148,44.221,23258.3774
2008-04-09 09:55:00,70.95,71.07,70.92,71.02,15101.410934744266,44.2397,44.3146,44.221,44.2834,15101.4109
2008-04-09 10:00:00,71.02,71.06,70.91,70.98,9589.947089947089,44.2834,44.3083,44.2148,44.2585,9589.9471
2008-04-09 10:05:00,70.98,70.99,70.9,70.94,26565.2557319224,44.2585,44.2647,44.2086,44.2335,26565.2557
2008-04-09 10:10:00,70.94,70.97,70.91,70.92,9369.488536155202,44.2335,44.2522,44.2148,44.221,9369.4885
2008-04-09 10:15:00,70.92,70.95,70.88,70.89,10582.01058201058,44.221,44.2397,44.1961,44.2023,10582.0106
2008-04-09 10:20:00,70.9,70.92,70.88,70.92,9920.63492063492,44.2086,44.221,44.1961,44.221,9920.6349
2008-04-09 10:25:00,70.92,70.92,70.83,70.87,10802.469135802468,44.221,44.221,44.1649,44.1899,10802.4691
2008-04-09 10:30:00,70.87,70.88,70.61,70.64,21825.396825396823,44.1899,44.1961,44.0277,44.0464,21825.3968
2008-04-09 10:35:00,70.64,70.66,70.63,70.63,9920.63492063492,44.0464,44.0589,44.0402,44.0402,9920.6349
2008-04-09 10:40:00,70.63,70.68,70.58,70.67,15983.245149911814,44.0402,44.0714,44.009,44.0652,15983.2451
2008-04-09 10:45:00,70.68,70.82,70.65,70.77,9589.947089947089,44.0714,44.1587,44.0527,44.1275,9589.9471
2008-04-09 10:50:00,70.73,70.77,70.68,70.77,7605.820105820105,44.1026,44.1275,44.0714,44.1275,7605.8201
2008-04-09 10:55:00,70.78,70.79,70.68,70.72,8156.966490299823,44.1337,44.14,44.0714,44.0963,8156.9665
2008-04-09 11:00:00,70.69,70.73,70.61,70.61,7826.278659611992,44.0776,44.1026,44.0277,44.0277,7826.2787
2008-04-09 11:05:00,70.61,70.66,70.54,70.66,13007.05467372134,44.0277,44.0589,43.9841,44.0589,13007.0547
2008-04-09 11:10:00,70.63,70.74,70.63,70.72,7385.361552028218,44.0402,44.1088,44.0402,44.0963,7385.3616
2008-04-09 11:15:00,70.7,70.74,70.68,70.72,7385.361552028218,44.0839,44.1088,44.0714,44.0963,7385.3616
2008-04-09 11:20:00,70.68,70.71,70.59,70.62,9589.947089947089,44.0714,44.0901,44.0153,44.034,9589.9471
2008-04-09 11:25:00,70.62,70.71,70.62,70.71,7716.049382716048,44.034,44.0901,44.034,44.0901,7716.0494
2008-04-09 11:30:00,70.71,70.74,70.65,70.65,3417.10758377425,44.0901,44.1088,44.0527,44.0527,3417.1076
2008-04-09 11:35:00,70.65,70.66,70.47,70.6,21935.626102292765,44.0527,44.0589,43.9404,44.0215,21935.6261
2008-04-09 11:40:00,70.61,70.68,70.6,70.63,9700.176366843032,44.0277,44.0714,44.0215,44.0402,9700.1764
2008-04-09 11:45:00,70.64,70.65,70.58,70.59,7605.820105820105,44.0464,44.0527,44.009,44.0153,7605.8201
2008-04-09 11:50:00,70.58,70.58,70.51,70.53,8487.654320987653,44.009,44.009,43.9654,43.9779,8487.6543
2008-04-09 11:55:00,70.55,70.58,70.53,70.55,3637.566137566137,43.9903,44.009,43.9779,43.9903,3637.5661
2008-04-09 12:00:00,70.56,70.57,70.43,70.48,24140.21164021164,43.9966,44.0028,43.9155,43.9467,24140.2116
2008-04-09 12:05:00,70.49,70.57,70.48,70.56,10030.864197530864,43.9529,44.0028,43.9467,43.9966,10030.8642
2008-04-09 12:10:00,70.57,70.63,70.55,70.6,19069.66490299824,44.0028,44.0402,43.9903,44.0215,19069.6649
2008-04-09 12:15:00,70.61,70.63,70.56,70.58,4739.858906525573,44.0277,44.0402,43.9966,44.009,4739.8589
2008-04-09 12:20:00,70.58,70.58,70.47,70.48,11022.927689594357,44.009,44.009,43.9404,43.9467,11022.9277
2008-04-09 12:25:00,70.46,70.59,70.46,70.53,7826.278659611992,43.9342,44.0153,43.9342,43.9779,7826.2787
2008-04-09 12:30:00,70.53,70.55,70.49,70.51,4188.712522045855,43.9779,43.9903,43.9529,43.9654,4188.7125
2008-04-09 12:35:00,70.51,70.57,70.51,70.53,9259.259259259255,43.9654,44.0028,43.9654,43.9779,9259.2593
2008-04-09 12:40:00,70.52,70.52,70.46,70.47,8377.42504409171,43.9716,43.9716,43.9342,43.9404,8377.425
2008-04-09 12:45:00,70.46,70.46,70.4,70.41,7495.5908289241615,43.9342,43.9342,43.8968,43.903,7495.5908
2008-04-09 12:50:00,70.41,70.48,70.38,70.38,10361.552028218694,43.903,43.9467,43.8843,43.8843,10361.552
2008-04-09 12:55:00,70.42,70.44,70.37,70.37,5511.463844797177,43.9093,43.9217,43.8781,43.8781,5511.4638
2008-04-09 13:00:00,70.41,70.44,70.39,70.44,4629.629629629629,43.903,43.9217,43.8906,43.9217,4629.6296
2008-04-09 13:05:00,70.45,70.48,70.38,70.46,9589.947089947089,43.928,43.9467,43.8843,43.9342,9589.9471
2008-04-09 13:10:00,70.46,70.49,70.44,70.44,6834.2151675485,43.9342,43.9529,43.9217,43.9217,6834.2152
2008-04-09 13:15:00,70.44,70.53,70.44,70.52,13999.11816578483,43.9217,43.9779,43.9217,43.9716,13999.1182
2008-04-09 13:20:00,70.53,70.53,70.44,70.46,3858.024691358024,43.9779,43.9779,43.9217,43.9342,3858.0247
2008-04-09 13:25:00,70.47,70.52,70.46,70.5,5731.922398589065,43.9404,43.9716,43.9342,43.9592,5731.9224
2008-04-09 13:30:00,70.51,70.58,70.49,70.53,9479.717813051146,43.9654,44.009,43.9529,43.9779,9479.7178
2008-04-09 13:35:00,70.51,70.56,70.49,70.56,12014.991181657848,43.9654,43.9966,43.9529,43.9966,12014.9912
2008-04-09 13:40:00,70.57,70.61,70.54,70.61,13778.659611992944,44.0028,44.0277,43.9841,44.0277,13778.6596
2008-04-09 13:45:00,70.61,70.62,70.55,70.59,16754.85008818342,44.0277,44.034,43.9903,44.0153,16754.8501
2008-04-09 13:50:00,70.59,70.63,70.57,70.63,13778.659611992944,44.0153,44.0402,44.0028,44.0402,13778.6596
2008-04-09 13:55:00,70.63,70.66,70.59,70.63,13337.742504409169,44.0402,44.0589,44.0153,44.0402,13337.7425
2008-04-09 14:00:00,70.64,70.67,70.56,70.6,19951.499118165782,44.0464,44.0652,43.9966,44.0215,19951.4991
2008-04-09 14:05:00,70.58,70.58,70.53,70.53,13447.971781305114,44.009,44.009,43.9779,43.9779,13447.9718
2008-04-09 14:10:00,70.53,70.53,70.41,70.52,23699.294532627864,43.9779,43.9779,43.903,43.9716,23699.2945
2008-04-09 14:15:00,70.53,70.59,70.49,70.59,18187.830687830687,43.9779,44.0153,43.9529,44.0153,18187.8307
2008-04-09 14:20:00,70.59,70.63,70.58,70.62,23589.06525573192,44.0153,44.0402,44.009,44.034,23589.0653
2008-04-09 14:25:00,70.6,70.61,70.52,70.59,15652.557319223984,44.0215,44.0277,43.9716,44.0153,15652.5573
2008-04-09 14:30:00,70.59,70.59,70.52,70.53,16975.308641975305,44.0153,44.0153,43.9716,43.9779,16975.3086
2008-04-09 14:35:00,70.52,70.59,70.5,70.59,15321.869488536153,43.9716,44.0153,43.9592,44.0153,15321.8695
2008-04-09 14:40:00,70.58,70.6,70.51,70.53,8928.571428571428,44.009,44.0215,43.9654,43.9779,8928.5714
2008-04-09 14:45:00,70.51,70.51,70.45,70.46,11353.615520282186,43.9654,43.9654,43.928,43.9342,11353.6155
2008-04-09 14:50:00,70.46,70.47,70.42,70.44,11794.53262786596,43.9342,43.9404,43.9093,43.9217,11794.5326
2008-04-09 14:55:00,70.42,70.52,70.42,70.49,8708.112874779541,43.9093,43.9716,43.9093,43.9529,8708.1129
2008-04-09 15:00:00,70.47,70.5,70.42,70.5,14660.493827160491,43.9404,43.9592,43.9093,43.9592,14660.4938
2008-04-09 15:05:00,70.51,70.52,70.46,70.5,9479.717813051146,43.9654,43.9716,43.9342,43.9592,9479.7178
2008-04-09 15:10:00,70.51,70.54,70.46,70.53,16644.620811287477,43.9654,43.9841,43.9342,43.9779,16644.6208
2008-04-09 15:15:00,70.54,70.6,70.5,70.59,22486.772486772483,43.9841,44.0215,43.9592,44.0153,22486.7725
2008-04-09 15:20:00,70.6,70.69,70.56,70.63,25462.96296296296,44.0215,44.0776,43.9966,44.0402,25462.963
2008-04-09 15:25:00,70.62,70.69,70.61,70.69,42548.50088183421,44.034,44.0776,44.0277,44.0776,42548.5009
2008-04-09 15:30:00,70.69,70.75,70.68,70.72,41997.35449735449,44.0776,44.115,44.0714,44.0963,41997.3545
2008-04-09 15:35:00,70.73,70.84,70.73,70.8,62389.77072310405,44.1026,44.1712,44.1026,44.1462,62389.7707
2008-04-09 15:40:00,70.81,70.83,70.74,70.79,60626.10229276896,44.1524,44.1649,44.1088,44.14,60626.1023
2008-04-09 15:45:00,70.79,70.84,70.75,70.77,45634.92063492063,44.14,44.1712,44.115,44.1275,45634.9206
2008-04-09 15:50:00,70.76,70.78,70.73,70.76,37367.724867724864,44.1213,44.1337,44.1026,44.1213,37367.7249
2008-04-09 15:55:00,70.76,70.79,70.67,70.77,94466.49029982362,44.1213,44.14,44.0652,44.1275,94466.4903
2008-04-10 09:30:00,70.59,70.82,70.48,70.51,28439.15343915344,44.0153,44.1587,43.9467,43.9654,28439.1534
2008-04-10 09:35:00,70.55,70.68,70.55,70.57,21715.16754850088,43.9903,44.0714,43.9903,44.0028,21715.1675
2008-04-10 09:40:00,70.57,70.6,70.44,70.44,16644.620811287477,44.0028,44.0215,43.9217,43.9217,16644.6208
2008-04-10 09:45:00,70.45,70.46,70.37,70.39,20723.104056437387,43.928,43.9342,43.8781,43.8906,20723.1041
2008-04-10 09:50:00,70.39,70.47,70.37,70.47,22707.231040564373,43.8906,43.9404,43.8781,43.9404,22707.231
2008-04-10 09:55:00,70.46,70.54,70.4,70.45,20061.728395061727,43.9342,43.9841,43.8968,43.928,20061.7284
2008-04-10 10:00:00,70.45,70.52,70.41,70.52,19841.26984126984,43.928,43.9716,43.903,43.9716,19841.2698
2008-04-10 10:05:00,70.52,70.58,70.48,70.55,10582.01058201058,43.9716,44.009,43.9467,43.9903,10582.0106
2008-04-10 10:10:00,70.56,70.63,70.54,70.59,13447.971781305114,43.9966,44.0402,43.9841,44.0153,13447.9718
2008-04-10 10:15:00,70.57,70.57,70.46,70.47,7826.278659611992,44.0028,44.0028,43.9342,43.9404,7826.2787
2008-04-10 10:20:00,70.48,70.59,70.47,70.56,13337.742504409169,43.9467,44.0153,43.9404,43.9966,13337.7425
2008-04-10 10:25:00,70.54,70.57,70.52,70.57,11243.38624338624,43.9841,44.0028,43.9716,44.0028,11243.3862
2008-04-10 10:30:00,70.56,70.56,70.44,70.53,17636.68430335097,43.9966,43.9966,43.9217,43.9779,17636.6843
2008-04-10 10:35:00,70.53,70.54,70.44,70.44,7826.278659611992,43.9779,43.9841,43.9217,43.9217,7826.2787
2008-04-10 10:40:00,70.46,70.49,70.41,70.47,10361.552028218694,43.9342,43.9529,43.903,43.9404,10361.552
2008-04-10 10:45:00,70.48,70.48,70.41,70.45,13999.11816578483,43.9467,43.9467,43.903,43.928,13999.1182
2008-04-10 10:50:00,70.44,70.46,70.41,70.43,7385.361552028218,43.9217,43.9342,43.903,43.9155,7385.3616
2008-04-10 10:55:00,70.44,70.64,70.42,70.63,12235.449735449734,43.9217,44.0464,43.9093,44.0402,12235.4497
2008-04-10 11:00:00,70.62,70.63,70.45,70.45,7716.049382716048,44.034,44.0402,43.928,43.928,7716.0494
2008-04-10 11:05:00,70.45,70.45,70.4,70.41,10030.864197530864,43.928,43.928,43.8968,43.903,10030.8642
2008-04-10 11:10:00,70.42,70.53,70.41,70.53,12566.137566137564,43.9093,43.9779,43.903,43.9779,12566.1376
2008-04-10 11:15:00,70.49,70.6,70.48,70.57,6393.298059964726,43.9529,44.0215,43.9467,44.0028,6393.2981
2008-04-10 11:20:00,70.58,70.66,70.51,70.53,12014.991181657848,44.009,44.0589,43.9654,43.9779,12014.9912
2008-04-10 11:25:00,70.52,70.53,70.41,70.41,11904.761904761905,43.9716,43.9779,43.903,43.903,11904.7619
2008-04-10 11:30:00,70.41,70.48,70.39,70.47,11684.303350970016,43.903,43.9467,43.8906,43.9404,11684.3034
2008-04-10 11:35:00,70.48,70.53,70.42,70.42,8597.883597883598,43.9467,43.9779,43.9093,43.9093,8597.8836
2008-04-10 11:40:00,70.41,70.61,70.41,70.57,12014.991181657848,43.903,44.0277,43.903,44.0028,12014.9912
2008-04-10 11:45:00,70.56,70.59,70.52,70.56,12014.991181657848,43.9966,44.0153,43.9716,43.9966,12014.9912
2008-04-10 11:50:00,70.57,70.65,70.54,70.61,16534.391534391532,44.0028,44.0527,43.9841,44.0277,16534.3915
2008-04-10 11:55:00,70.61,70.64,70.6,70.64,8818.342151675484,44.0277,44.0464,44.0215,44.0464,8818.3422
2008-04-10 12:00:00,70.61,70.74,70.58,70.59,13888.888888888889,44.0277,44.1088,44.009,44.0153,13888.8889
2008-04-10 12:05:00,70.58,70.62,70.56,70.58,12014.991181657848,44.009,44.034,43.9966,44.009,12014.9912
2008-04-10 12:10:00,70.58,70.76,70.58,70.76,12125.220458553791,44.009,44.1213,44.009,44.1213,12125.2205
2008-04-10 12:15:00,70.76,70.78,70.72,70.78,9038.80070546737,44.1213,44.1337,44.0963,44.1337,9038.8007
2008-04-10 12:20:00,70.78,70.79,70.73,70.78,6834.2151675485,44.1337,44.14,44.1026,44.1337,6834.2152
2008-04-10 12:25:00,70.78,70.79,70.75,70.75,3417.10758377425,44.1337,44.14,44.115,44.115,3417.1076
2008-04-10 12:30:00,70.74,70.83,70.74,70.81,5401.234567901234,44.1088,44.1649,44.1088,44.1524,5401.2346
2008-04-10 12:35:00,70.83,70.89,70.8,70.88,13007.05467372134,44.1649,44.2023,44.1462,44.1961,13007.0547
2008-04-10 12:40:00,70.88,70.88,70.8,70.81,7605.820105820105,44.1961,44.1961,44.1462,44.1524,7605.8201
2008-04-10 12:45:00,70.83,70.83,70.73,70.78,8267.195767195766,44.1649,44.1649,44.1026,44.1337,8267.1958
2008-04-10 12:50:00,70.74,70.77,70.68,70.71,9038.80070546737,44.1088,44.1275,44.0714,44.0901,9038.8007
2008-04-10 12:55:00,70.66,70.67,70.58,70.59,7495.5908289241615,44.0589,44.0652,44.009,44.0153,7495.5908
2008-04-10 13:00:00,70.61,70.69,70.58,70.62,12676.366843033507,44.0277,44.0776,44.009,44.034,12676.3668
2008-04-10 13:05:00,70.63,70.67,70.62,70.64,7605.820105820105,44.0402,44.0652,44.034,44.0464,7605.8201
2008-04-10 13:10:00,70.64,70.69,70.6,70.64,14660.493827160491,44.0464,44.0776,44.0215,44.0464,14660.4938
2008-04-10 13:15:00,70.65,70.68,70.63,70.64,5511.463844797177,44.0527,44.0714,44.0402,44.0464,5511.4638
2008-04-10 13:20:00,70.63,70.66,70.63,70.64,5180.776014109347,44.0402,44.0589,44.0402,44.0464,5180.776
2008-04-10 13:25:00,70.64,70.66,70.59,70.61,9700.176366843032,44.0464,44.0589,44.0153,44.0277,9700.1764
2008-04-10 13:30:00,70.62,70.64,70.59,70.61,9589.947089947089,44.034,44.0464,44.0153,44.0277,9589.9471
2008-04-10 13:35:00,70.63,70.65,70.62,70.63,9149.029982363314,44.0402,44.0527,44.034,44.0402,9149.03
2008-04-10 13:40:00,70.63,70.63,70.58,70.59,12014.991181657848,44.0402,44.0402,44.009,44.0153,12014.9912
2008-04-10 13:45:00,70.58,70.59,70.56,70.58,20612.87477954145,44.009,44.0153,43.9966,44.009,20612.8748
2008-04-10 13:50:00,70.59,70.6,70.55,70.55,9810.405643738975,44.0153,44.0215,43.9903,43.9903,9810.4056
2008-04-10 13:55:00,70.59,70.63,70.55,70.58,12125.220458553791,44.0153,44.0402,43.9903,44.009,12125.2205
2008-04-10 14:00:00,70.6,70.62,70.56,70.58,20171.95767195767,44.0215,44.034,43.9966,44.009,20171.9577
2008-04-10 14:05:00,70.59,70.6,70.55,70.56,6944.444444444443,44.0153,44.0215,43.9903,43.9966,6944.4444
2008-04-10 14:10:00,70.59,70.65,70.59,70.63,15432.098765432096,44.0153,44.0527,44.0153,44.0402,15432.0988
2008-04-10 14:15:00,70.63,70.67,70.62,70.63,30202.821869488533,44.0402,44.0652,44.034,44.0402,30202.8219
2008-04-10 14:20:00,70.63,70.68,70.62,70.63,23037.9188712522,44.0402,44.0714,44.034,44.0402,23037.9189
2008-04-10 14:25:00,70.63,70.65,70.63,70.64,15983.245149911814,44.0402,44.0527,44.0402,44.0464,15983.2451
2008-04-10 14:30:00,70.63,70.66,70.6,70.65,40454.14462081128,44.0402,44.0589,44.0215,44.0527,40454.1446
2008-04-10 14:35:00,70.67,70.79,70.67,70.75,19400.352733686064,44.0652,44.14,44.0652,44.115,19400.3527
2008-04-10 14:40:00,70.75,70.82,70.75,70.82,10361.552028218694,44.115,44.1587,44.115,44.1587,10361.552
2008-04-10 14:45:00,70.82,70.82,70.78,70.8,7164.902998236331,44.1587,44.1587,44.1337,44.1462,7164.903
2008-04-10 14:50:00,70.8,70.9,70.8,70.87,7936.507936507935,44.1462,44.2086,44.1462,44.1899,7936.5079
2008-04-10 14:55:00,70.89,70.95,70.86,70.93,9479.717813051146,44.2023,44.2397,44.1836,44.2273,9479.7178
2008-04-10 15:00:00,70.94,71.02,70.93,71.0,26785.714285714283,44.2335,44.2834,44.2273,44.2709,26785.7143
2008-04-10 15:05:00,71.01,71.03,70.98,70.98,18298.059964726628,44.2772,44.2896,44.2585,44.2585,18298.06
2008-04-10 15:10:00,70.98,70.98,70.87,70.89,21494.70899470899,44.2585,44.2585,44.1899,44.2023,21494.709
2008-04-10 15:15:00,70.88,70.91,70.82,70.82,23148.148148148142,44.1961,44.2148,44.1587,44.1587,23148.1481
2008-04-10 15:20:00,70.8,70.83,70.76,70.83,13999.11816578483,44.1462,44.1649,44.1213,44.1649,13999.1182
2008-04-10 15:25:00,70.83,70.88,70.81,70.82,14660.493827160491,44.1649,44.1961,44.1524,44.1587,14660.4938
2008-04-10 15:30:00,70.82,70.83,70.64,70.68,68562.61022927689,44.1587,44.1649,44.0464,44.0714,68562.6102
2008-04-10 15:35:00,70.66,70.69,70.57,70.58,55886.24338624338,44.0589,44.0776,44.0028,44.009,55886.2434
2008-04-10 15:40:00,70.59,70.59,70.53,70.53,26124.338624338623,44.0153,44.0153,43.9779,43.9779,26124.3386
2008-04-10 15:45:00,70.53,70.57,70.52,70.53,25242.50440917108,43.9779,44.0028,43.9716,43.9779,25242.5044
2008-04-10 15:50:00,70.53,70.74,70.53,70.74,40895.061728395056,43.9779,44.1088,43.9779,44.1088,40895.0617
2008-04-10 15:55:00,70.74,70.79,70.71,70.75,46075.8377425044,44.1088,44.14,44.0901,44.115,46075.8377
2008-04-11 09:30:00,70.09,70.68,70.09,70.44,27226.631393298056,43.7035,44.0714,43.7035,43.9217,27226.6314
2008-04-11 09:35:00,70.46,70.46,70.35,70.44,24470.89947089947,43.9342,43.9342,43.8656,43.9217,24470.8995
2008-04-11 09:40:00,70.4,70.44,70.37,70.37,12455.90828924162,43.8968,43.9217,43.8781,43.8781,12455.9083
2008-04-11 09:45:00,70.37,70.44,70.37,70.41,26234.567901234564,43.8781,43.9217,43.8781,43.903,26234.5679
2008-04-11 09:50:00,70.42,70.42,70.32,70.32,8928.571428571428,43.9093,43.9093,43.8469,43.8469,8928.5714
2008-04-11 09:55:00,70.32,70.34,70.16,70.17,11794.53262786596,43.8469,43.8594,43.7472,43.7534,11794.5326
2008-04-11 10:00:00,70.14,70.16,70.05,70.07,13888.888888888889,43.7347,43.7472,43.6786,43.691,13888.8889
2008-04-11 10:05:00,70.07,70.18,70.03,70.14,13668.430335097,43.691,43.7596,43.6661,43.7347,13668.4303
2008-04-11 10:10:00,70.14,70.15,70.04,70.05,14550.264550264548,43.7347,43.7409,43.6723,43.6786,14550.2646
2008-04-11 10:15:00,70.08,70.14,70.07,70.14,15101.410934744266,43.6973,43.7347,43.691,43.7347,15101.4109
2008-04-11 10:20:00,70.14,70.14,70.04,70.06,9479.717813051146,43.7347,43.7347,43.6723,43.6848,9479.7178
2008-04-11 10:25:00,70.04,70.11,70.02,70.05,12125.220458553791,43.6723,43.716,43.6599,43.6786,12125.2205
2008-04-11 10:30:00,70.04,70.09,69.97,70.01,15983.245149911814,43.6723,43.7035,43.6287,43.6536,15983.2451
2008-04-11 10:35:00,69.99,70.01,69.93,69.96,14219.576719576718,43.6412,43.6536,43.6037,43.6224,14219.5767
2008-04-11 10:40:00,69.95,69.99,69.93,69.95,19290.123456790123,43.6162,43.6412,43.6037,43.6162,19290.1235
2008-04-11 10:45:00,69.95,70.04,69.94,70.04,14770.723104056437,43.6162,43.6723,43.61,43.6723,14770.7231
2008-04-11 10:50:00,70.04,70.12,70.04,70.12,13117.283950617282,43.6723,43.7222,43.6723,43.7222,13117.284
2008-04-11 10:55:00,70.13,70.15,70.1,70.15,12345.679012345678,43.7284,43.7409,43.7097,43.7409,12345.679
2008-04-11 11:00:00,70.13,70.14,70.05,70.06,12566.137566137564,43.7284,43.7347,43.6786,43.6848,12566.1376
2008-04-11 11:05:00,70.04,70.12,69.97,70.02,14991.181657848325,43.6723,43.7222,43.6287,43.6599,14991.1817
2008-04-11 11:10:00,70.01,70.03,69.96,69.98,14329.805996472662,43.6536,43.6661,43.6224,43.6349,14329.806
2008-04-11 11:15:00,69.98,70.04,69.94,69.95,14880.95238095238,43.6349,43.6723,43.61,43.6162,14880.9524
2008-04-11 11:20:00,69.95,69.95,69.9,69.95,6613.756613756613,43.6162,43.6162,43.585,43.6162,6613.7566
2008-04-11 11:25:00,69.94,69.95,69.9,69.91,4850.088183421516,43.61,43.6162,43.585,43.5913,4850.0882
2008-04-11 11:30:00,69.91,69.94,69.89,69.92,10030.864197530864,43.5913,43.61,43.5788,43.5975,10030.8642
2008-04-11 11:35:00,69.92,69.94,69.91,69.92,4298.941798941799,43.5975,43.61,43.5913,43.5975,4298.9418
2008-04-11 11:40:00,69.91,69.94,69.9,69.93,7385.361552028218,43.5913,43.61,43.585,43.6037,7385.3616
2008-04-11 11:45:00,69.93,69.95,69.88,69.88,15432.098765432096,43.6037,43.6162,43.5726,43.5726,15432.0988
2008-04-11 11:50:00,69.89,69.9,69.85,69.85,11022.927689594357,43.5788,43.585,43.5539,43.5539,11022.9277
2008-04-11 11:55:00,69.85,69.88,69.77,69.86,14109.347442680775,43.5539,43.5726,43.504,43.5601,14109.3474
2008-04-11 12:00:00,69.84,69.85,69.77,69.85,9259.259259259255,43.5476,43.5539,43.504,43.5539,9259.2593
2008-04-11 12:05:00,69.85,69.86,69.79,69.82,36596.119929453256,43.5539,43.5601,43.5164,43.5352,36596.1199
2008-04-11 12:10:00,69.81,69.81,69.69,69.71,14219.576719576718,43.5289,43.5289,43.4541,43.4666,14219.5767
2008-04-11 12:15:00,69.73,69.85,69.67,69.83,47839.5061728395,43.479,43.5539,43.4416,43.5414,47839.5062
2008-04-11 12:20:00,69.83,69.85,69.72,69.75,25132.27513227513,43.5414,43.5539,43.4728,43.4915,25132.2751
2008-04-11 12:25:00,69.75,69.86,69.75,69.79,44863.31569664903,43.4915,43.5601,43.4915,43.5164,44863.3157
2008-04-11 12:30:00,69.78,69.8,69.72,69.77,20282.18694885361,43.5102,43.5227,43.4728,43.504,20282.1869
2008-04-11 12:35:00,69.75,69.85,69.73,69.79,42438.271604938265,43.4915,43.5539,43.479,43.5164,42438.2716
2008-04-11 12:40:00,69.78,69.85,69.77,69.85,32627.86596119929,43.5102,43.5539,43.504,43.5539,32627.866
2008-04-11 12:45:00,69.85,69.9,69.83,69.88,9589.947089947089,43.5539,43.585,43.5414,43.5726,9589.9471
2008-04-11 12:50:00,69.9,69.9,69.84,69.85,11133.156966490298,43.585,43.585,43.5476,43.5539,11133.157
2008-04-11 12:55:00,69.85,69.91,69.83,69.91,12786.596119929452,43.5539,43.5913,43.5414,43.5913,12786.5961
2008-04-11 13:00:00,69.91,70.01,69.89,69.92,34391.53439153439,43.5913,43.6536,43.5788,43.5975,34391.5344
2008-04-11 13:05:00,69.93,70.0,69.93,69.95,21053.79188712522,43.6037,43.6474,43.6037,43.6162,21053.7919
2008-04-11 13:10:00,69.95,70.01,69.92,69.96,20392.416225749555,43.6162,43.6536,43.5975,43.6224,20392.4162
2008-04-11 13:15:00,69.94,70.01,69.92,69.97,48059.96472663139,43.61,43.6536,43.5975,43.6287,48059.9647
2008-04-11 13:20:00,69.95,70.0,69.93,69.99,20723.104056437387,43.6162,43.6474,43.6037,43.6412,20723.1041
2008-04-11 13:25:00,69.98,70.01,69.95,69.97,8046.737213403879,43.6349,43.6536,43.6162,43.6287,8046.7372
2008-04-11 13:30:00,69.95,70.01,69.94,69.99,12125.220458553791,43.6162,43.6536,43.61,43.6412,12125.2205
2008-04-11 13:35:00,69.99,70.0,69.9,69.99,21384.47971781305,43.6412,43.6474,43.585,43.6412,21384.4797
2008-04-11 13:40:00,69.98,70.02,69.95,70.01,25793.65079365079,43.6349,43.6599,43.6162,43.6536,25793.6508
2008-04-11 13:45:00,70.02,70.02,69.94,69.95,6944.444444444443,43.6599,43.6599,43.61,43.6162,6944.4444
2008-04-11 13:50:00,69.95,69.95,69.81,69.85,24581.12874779541,43.6162,43.6162,43.5289,43.5539,24581.1287
2008-04-11 13:55:00,69.84,69.85,69.8,69.85,10471.781305114637,43.5476,43.5539,43.5227,43.5539,10471.7813
2008-04-11 14:00:00,69.85,69.86,69.78,69.8,13337.742504409169,43.5539,43.5601,43.5102,43.5227,13337.7425
2008-04-11 14:05:00,69.81,69.84,69.79,69.83,9920.63492063492,43.5289,43.5476,43.5164,43.5414,9920.6349
2008-04-11 14:10:00,69.83,69.83,69.73,69.73,13337.742504409169,43.5414,43.5414,43.479,43.479,13337.7425
2008-04-11 14:15:00,69.73,69.77,69.68,69.75,14440.035273368603,43.479,43.504,43.4479,43.4915,14440.0353
2008-04-11 14:20:00,69.76,69.76,69.69,69.72,5180.776014109347,43.4977,43.4977,43.4541,43.4728,5180.776
2008-04-11 14:25:00,69.71,69.72,69.65,69.65,12125.220458553791,43.4666,43.4728,43.4292,43.4292,12125.2205
2008-04-11 14:30:00,69.66,69.66,69.57,69.58,24691.358024691355,43.4354,43.4354,43.3793,43.3855,24691.358
2008-04-11 14:35:00,69.58,69.62,69.56,69.56,17305.996472663137,43.3855,43.4104,43.373,43.373,17305.9965
2008-04-11 14:40:00,69.58,69.63,69.53,69.56,14550.264550264548,43.3855,43.4167,43.3543,43.373,14550.2646
2008-04-11 14:45:00,69.54,69.61,69.53,69.6,10141.093474426809,43.3606,43.4042,43.3543,43.398,10141.0935
2008-04-11 14:50:00,69.62,69.65,69.61,69.65,13668.430335097,43.4104,43.4292,43.4042,43.4292,13668.4303
2008-04-11 14:55:00,69.65,69.67,69.53,69.54,14880.95238095238,43.4292,43.4416,43.3543,43.3606,14880.9524
2008-04-11 15:00:00,69.55,69.57,69.53,69.55,28880.07054673721,43.3668,43.3793,43.3543,43.3668,28880.0705
2008-04-11 15:05:00,69.56,69.61,69.48,69.49,22927.68959435626,43.373,43.4042,43.3231,43.3294,22927.6896
2008-04-11 15:10:00,69.5,69.51,69.43,69.44,24470.89947089947,43.3356,43.3419,43.292,43.2982,24470.8995
2008-04-11 15:15:00,69.44,69.51,69.43,69.47,13888.888888888889,43.2982,43.3419,43.292,43.3169,13888.8889
2008-04-11 15:20:00,69.47,69.49,69.45,69.48,11243.38624338624,43.3169,43.3294,43.3044,43.3231,11243.3862
2008-04-11 15:25:00,69.48,69.56,69.48,69.54,12125.220458553791,43.3231,43.373,43.3231,43.3606,12125.2205
2008-04-11 15:30:00,69.54,69.55,69.49,69.54,20171.95767195767,43.3606,43.3668,43.3294,43.3606,20171.9577
2008-04-11 15:35:00,69.54,69.54,69.4,69.4,27777.777777777774,43.3606,43.3606,43.2733,43.2733,27777.7778
2008-04-11 15:40:00,69.4,69.44,69.32,69.32,44312.16931216931,43.2733,43.2982,43.2234,43.2234,44312.1693
2008-04-11 15:45:00,69.33,69.35,69.29,69.32,39462.08112874779,43.2296,43.2421,43.2047,43.2234,39462.0811
2008-04-11 15:50:00,69.33,69.35,69.28,69.34,46296.29629629629,43.2296,43.2421,43.1984,43.2359,46296.2963
2008-04-11 15:55:00,69.35,69.46,69.34,69.46,71869.4885361552,43.2421,43.3107,43.2359,43.3107,71869.4885
2008-04-14 09:30:00,69.36,69.49,69.33,69.44,22597.001763668428,43.2483,43.3294,43.2296,43.2982,22597.0018
2008-04-14 09:35:00,69.46,69.6,69.43,69.48,16534.391534391532,43.3107,43.398,43.292,43.3231,16534.3915
2008-04-14 09:40:00,69.47,69.59,69.46,69.5,10802.469135802468,43.3169,43.3917,43.3107,43.3356,10802.4691
2008-04-14 09:45:00,69.52,69.6,69.52,69.59,6393.298059964726,43.3481,43.398,43.3481,43.3917,6393.2981
2008-04-14 09:50:00,69.56,69.6,69.52,69.55,6834.2151675485,43.373,43.398,43.3481,43.3668,6834.2152
2008-04-14 09:55:00,69.52,69.56,69.42,69.51,6944.444444444443,43.3481,43.373,43.2857,43.3419,6944.4444
2008-04-14 10:00:00,69.51,69.78,69.51,69.77,9920.63492063492,43.3419,43.5102,43.3419,43.504,9920.6349
2008-04-14 10:05:00,69.75,69.77,69.67,69.68,10582.01058201058,43.4915,43.504,43.4416,43.4479,10582.0106
2008-04-14 10:10:00,69.68,69.77,69.67,69.67,15652.557319223984,43.4479,43.504,43.4416,43.4416,15652.5573
2008-04-14 10:15:00,69.68,69.84,69.67,69.75,18849.206349206343,43.4479,43.5476,43.4416,43.4915,18849.2063
2008-04-14 10:20:00,69.73,69.76,69.71,69.73,10030.864197530864,43.479,43.4977,43.4666,43.479,10030.8642
2008-04-14 10:25:00,69.74,69.75,69.69,69.69,7275.132275132274,43.4853,43.4915,43.4541,43.4541,7275.1323
2008-04-14 10:30:00,69.69,69.7,69.66,69.66,14880.95238095238,43.4541,43.4603,43.4354,43.4354,14880.9524
2008-04-14 10:35:00,69.66,69.67,69.65,69.67,8597.883597883598,43.4354,43.4416,43.4292,43.4416,8597.8836
2008-04-14 10:40:00,69.68,69.79,69.66,69.75,11794.53262786596,43.4479,43.5164,43.4354,43.4915,11794.5326
2008-04-14 10:45:00,69.71,69.71,69.6,69.63,16203.703703703704,43.4666,43.4666,43.398,43.4167,16203.7037
2008-04-14 10:50:00,69.61,69.69,69.61,69.68,3637.566137566137,43.4042,43.4541,43.4042,43.4479,3637.5661
2008-04-14 10:55:00,69.67,69.8,69.66,69.77,5511.463844797177,43.4416,43.5227,43.4354,43.504,5511.4638
2008-04-14 11:00:00,69.78,69.81,69.75,69.78,7495.5908289241615,43.5102,43.5289,43.4915,43.5102,7495.5908
2008-04-14 11:05:00,69.77,69.82,69.74,69.77,9589.947089947089,43.504,43.5352,43.4853,43.504,9589.9471
2008-04-14 11:10:00,69.77,69.78,69.69,69.7,2976.190476190476,43.504,43.5102,43.4541,43.4603,2976.1905
2008-04-14 11:15:00,69.69,69.72,69.66,69.66,6172.839506172839,43.4541,43.4728,43.4354,43.4354,6172.8395
2008-04-14 11:20:00,69.65,69.73,69.64,69.67,16424.162257495587,43.4292,43.479,43.4229,43.4416,16424.1623
2008-04-14 11:25:00,69.69,69.73,69.67,69.72,9149.029982363314,43.4541,43.479,43.4416,43.4728,9149.03
2008-04-14 11:30:00,69.71,69.71,69.64,69.65,9259.259259259255,43.4666,43.4666,43.4229,43.4292,9259.2593
2008-04-14 11:35:00,69.64,69.65,69.58,69.62,8487.654320987653,43.4229,43.4292,43.3855,43.4104,8487.6543
2008-04-14 11:40:00,69.64,69.68,69.64,69.66,11353.615520282186,43.4229,43.4479,43.4229,43.4354,11353.6155
2008-04-14 11:45:00,69.67,69.7,69.65,69.66,8818.342151675484,43.4416,43.4603,43.4292,43.4354,8818.3422
2008-04-14 11:50:00,69.66,69.7,69.66,69.66,5731.922398589065,43.4354,43.4603,43.4354,43.4354,5731.9224
2008-04-14 11:55:00,69.68,69.68,69.57,69.65,11574.074074074071,43.4479,43.4479,43.3793,43.4292,11574.0741
2008-04-14 12:00:00,69.65,69.7,69.65,69.65,8046.737213403879,43.4292,43.4603,43.4292,43.4292,8046.7372
2008-04-14 12:05:00,69.65,69.72,69.65,69.69,12345.679012345678,43.4292,43.4728,43.4292,43.4541,12345.679
2008-04-14 12:10:00,69.7,69.72,69.63,69.65,10802.469135802468,43.4603,43.4728,43.4167,43.4292,10802.4691
2008-04-14 12:15:00,69.67,69.71,69.62,69.7,14329.805996472662,43.4416,43.4666,43.4104,43.4603,14329.806
2008-04-14 12:20:00,69.71,69.73,69.67,69.73,3306.8783068783064,43.4666,43.479,43.4416,43.479,3306.8783
2008-04-14 12:25:00,69.73,69.89,69.73,69.88,9589.947089947089,43.479,43.5788,43.479,43.5726,9589.9471
2008-04-14 12:30:00,69.88,69.93,69.87,69.92,6944.444444444443,43.5726,43.6037,43.5663,43.5975,6944.4444
2008-04-14 12:35:00,69.93,69.94,69.82,69.82,11243.38624338624,43.6037,43.61,43.5352,43.5352,11243.3862
2008-04-14 12:40:00,69.83,69.85,69.82,69.82,5511.463844797177,43.5414,43.5539,43.5352,43.5352,5511.4638
2008-04-14 12:45:00,69.82,69.84,69.79,69.82,5952.380952380951,43.5352,43.5476,43.5164,43.5352,5952.381
2008-04-14 12:50:00,69.82,69.85,69.82,69.85,4739.858906525573,43.5352,43.5539,43.5352,43.5539,4739.8589
2008-04-14 12:55:00,69.84,69.87,69.84,69.84,6834.2151675485,43.5476,43.5663,43.5476,43.5476,6834.2152
2008-04-14 13:00:00,69.84,69.85,69.75,69.78,7495.5908289241615,43.5476,43.5539,43.4915,43.5102,7495.5908
2008-04-14 13:05:00,69.76,69.8,69.76,69.8,2976.190476190476,43.4977,43.5227,43.4977,43.5227,2976.1905
2008-04-14 13:10:00,69.78,69.88,69.78,69.85,8487.654320987653,43.5102,43.5726,43.5102,43.5539,8487.6543
2008-04-14 13:15:00,69.82,69.85,69.73,69.77,4409.171075837742,43.5352,43.5539,43.479,43.504,4409.1711
2008-04-14 13:20:00,69.75,69.82,69.75,69.81,9589.947089947089,43.4915,43.5352,43.4915,43.5289,9589.9471
2008-04-14 13:25:00,69.81,69.81,69.69,69.74,8928.571428571428,43.5289,43.5289,43.4541,43.4853,8928.5714
2008-04-14 13:30:00,69.73,69.76,69.71,69.76,5401.234567901234,43.479,43.4977,43.4666,43.4977,5401.2346
2008-04-14 13:35:00,69.74,69.8,69.74,69.78,6172.839506172839,43.4853,43.5227,43.4853,43.5102,6172.8395
2008-04-14 13:40:00,69.77,69.79,69.76,69.79,5621.693121693121,43.504,43.5164,43.4977,43.5164,5621.6931
2008-04-14 13:45:00,69.77,69.79,69.69,69.69,6393.298059964726,43.504,43.5164,43.4541,43.4541,6393.2981
2008-04-14 13:50:00,69.69,69.73,69.68,69.7,5291.00529100529,43.4541,43.479,43.4479,43.4603,5291.0053
2008-04-14 13:55:00,69.71,69.83,69.69,69.82,5731.922398589065,43.4666,43.5414,43.4541,43.5352,5731.9224
2008-04-14 14:00:00,69.83,69.83,69.75,69.76,3637.566137566137,43.5414,43.5414,43.4915,43.4977,3637.5661
2008-04-14 14:05:00,69.77,69.79,69.73,69.74,4739.858906525573,43.504,43.5164,43.479,43.4853,4739.8589
2008-04-14 14:10:00,69.73,69.75,69.67,69.68,12345.679012345678,43.479,43.4915,43.4416,43.4479,12345.679
2008-04-14 14:15:00,69.68,69.75,69.68,69.69,11353.615520282186,43.4479,43.4915,43.4479,43.4541,11353.6155
2008-04-14 14:20:00,69.7,69.79,69.7,69.77,7164.902998236331,43.4603,43.5164,43.4603,43.504,7164.903
2008-04-14 14:25:00,69.77,69.78,69.7,69.7,5731.922398589065,43.504,43.5102,43.4603,43.4603,5731.9224
2008-04-14 14:30:00,69.71,69.81,69.69,69.79,5511.463844797177,43.4666,43.5289,43.4541,43.5164,5511.4638
2008-04-14 14:35:00,69.79,69.83,69.77,69.78,7054.673721340388,43.5164,43.5414,43.504,43.5102,7054.6737
2008-04-14 14:40:00,69.8,69.83,69.78,69.81,4519.400352733685,43.5227,43.5414,43.5102,43.5289,4519.4004
2008-04-14 14:45:00,69.82,69.85,69.76,69.76,6283.068783068782,43.5352,43.5539,43.4977,43.4977,6283.0688
2008-04-14 14:50:00,69.76,69.78,69.62,69.62,9700.176366843032,43.4977,43.5102,43.4104,43.4104,9700.1764
2008-04-14 14:55:00,69.62,69.64,69.59,69.61,9149.029982363314,43.4104,43.4229,43.3917,43.4042,9149.03
2008-04-14 15:00:00,69.6,69.66,69.6,69.65,6613.756613756613,43.398,43.4354,43.398,43.4292,6613.7566
2008-04-14 15:05:00,69.65,69.65,69.56,69.58,7495.5908289241615,43.4292,43.4292,43.373,43.3855,7495.5908
2008-04-14 15:10:00,69.59,69.62,69.56,69.57,7385.361552028218,43.3917,43.4104,43.373,43.3793,7385.3616
2008-04-14 15:15:00,69.56,69.63,69.56,69.61,7495.5908289241615,43.373,43.4167,43.373,43.4042,7495.5908
2008-04-14 15:20:00,69.61,69.63,69.58,69.6,10582.01058201058,43.4042,43.4167,43.3855,43.398,10582.0106
2008-04-14 15:25:00,69.6,69.63,69.58,69.6,10361.552028218694,43.398,43.4167,43.3855,43.398,10361.552
2008-04-14 15:30:00,69.6,69.65,69.54,69.63,17085.53791887125,43.398,43.4292,43.3606,43.4167,17085.5379
2008-04-14 15:35:00,69.63,69.64,69.56,69.56,9149.029982363314,43.4167,43.4229,43.373,43.373,9149.03
2008-04-14 15:40:00,69.58,69.65,69.58,69.63,12566.137566137564,43.3855,43.4292,43.3855,43.4167,12566.1376
2008-04-14 15:45:00,69.63,69.7,69.63,69.68,12676.366843033507,43.4167,43.4603,43.4167,43.4479,12676.3668
2008-04-14 15:50:00,69.66,69.69,69.56,69.59,21164.02116402116,43.4354,43.4541,43.373,43.3917,21164.0212
2008-04-14 15:55:00,69.59,69.67,69.59,69.6,41115.52028218695,43.3917,43.4416,43.3917,43.398,41115.5203
2008-04-15 09:30:00,69.36,69.36,68.09,68.39,157517.63668430335,43.2483,43.2483,42.4564,42.6435,157517.6367
2008-04-15 09:35:00,68.39,68.56,68.01,68.01,147045.8553791887,42.6435,42.7495,42.4066,42.4066,147045.8554
2008-04-15 09:40:00,68.03,68.04,67.81,67.88,90057.31922398588,42.419,42.4253,42.2818,42.3255,90057.3192
2008-04-15 09:45:00,67.89,68.02,67.87,67.87,48831.56966490299,42.3317,42.4128,42.3193,42.3193,48831.5697
2008-04-15 09:50:00,67.89,68.03,67.88,68.01,30533.509700176364,42.3317,42.419,42.3255,42.4066,30533.5097
2008-04-15 09:55:00,68.01,68.04,67.83,67.83,62830.68783068782,42.4066,42.4253,42.2943,42.2943,62830.6878
2008-04-15 10:00:00,67.85,67.88,67.78,67.79,74184.30335097,42.3068,42.3255,42.2631,42.2694,74184.3034
2008-04-15 10:05:00,67.79,67.79,67.31,67.34,177358.90652557317,42.2694,42.2694,41.9701,41.9888,177358.9065
2008-04-15 10:10:00,67.34,67.34,66.89,66.9,147486.77248677248,41.9888,41.9888,41.7082,41.7144,147486.7725
2008-04-15 10:15:00,66.92,66.92,66.58,66.81,93584.65608465608,41.7269,41.7269,41.5149,41.6583,93584.6561
2008-04-15 10:20:00,66.81,66.84,66.61,66.77,70656.96649029982,41.6583,41.677,41.5336,41.6334,70656.9665
2008-04-15 10:25:00,66.77,66.78,66.54,66.68,47619.04761904761,41.6334,41.6396,41.49,41.5773,47619.0476
2008-04-15 10:30:00,66.69,66.91,66.69,66.89,58421.51675485008,41.5835,41.7207,41.5835,41.7082,58421.5168
2008-04-15 10:35:00,66.89,67.01,66.84,66.95,51697.53086419753,41.7082,41.783,41.677,41.7456,51697.5309
2008-04-15 10:40:00,66.98,66.98,66.73,66.78,38910.93474426808,41.7643,41.7643,41.6084,41.6396,38910.9347
2008-04-15 10:45:00,66.79,66.9,66.77,66.86,60295.41446208112,41.6458,41.7144,41.6334,41.6895,60295.4145
2008-04-15 10:50:00,66.86,66.89,66.82,66.88,39792.76895943562,41.6895,41.7082,41.6645,41.702,39792.769
2008-04-15 10:55:00,66.88,66.91,66.82,66.89,41115.52028218695,41.702,41.7207,41.6645,41.7082,41115.5203
2008-04-15 11:00:00,66.87,66.88,66.82,66.88,31415.34391534391,41.6957,41.702,41.6645,41.702,31415.3439
2008-04-15 11:05:00,66.82,66.82,66.7,66.71,35273.36860670194,41.6645,41.6645,41.5897,41.596,35273.3686
2008-04-15 11:10:00,66.71,66.72,66.43,66.45,58862.433862433856,41.596,41.6022,41.4214,41.4338,58862.4339
2008-04-15 11:15:00,66.47,66.54,66.32,66.46,48941.79894179894,41.4463,41.49,41.3528,41.4401,48941.7989
2008-04-15 11:20:00,66.45,66.49,66.32,66.32,59634.03880070546,41.4338,41.4588,41.3528,41.3528,59634.0388
2008-04-15 11:25:00,66.32,66.32,66.04,66.07,70216.04938271604,41.3528,41.3528,41.1782,41.1969,70216.0494
2008-04-15 11:30:00,66.07,66.08,65.79,65.84,75947.97178130511,41.1969,41.2031,41.0223,41.0535,75947.9718
2008-04-15 11:35:00,65.85,65.94,65.72,65.74,63822.75132275131,41.0597,41.1158,40.9787,40.9911,63822.7513
2008-04-15 11:40:00,65.74,65.97,65.74,65.85,62720.45855379188,40.9911,41.1345,40.9911,41.0597,62720.4586
2008-04-15 11:45:00,65.85,65.87,65.6,65.67,76058.20105820106,41.0597,41.0722,40.9038,40.9475,76058.2011
2008-04-15 11:50:00,65.67,65.68,65.45,65.54,48059.96472663139,40.9475,40.9537,40.8103,40.8664,48059.9647
2008-04-15 11:55:00,65.54,65.7,65.54,65.66,50154.32098765432,40.8664,40.9662,40.8664,40.9412,50154.321
2008-04-15 12:00:00,65.65,65.67,65.57,65.58,33619.92945326278,40.935,40.9475,40.8851,40.8914,33619.9295
2008-04-15 12:05:00,65.57,65.58,65.45,65.52,34060.84656084656,40.8851,40.8914,40.8103,40.854,34060.8466
2008-04-15 12:10:00,65.49,65.59,65.44,65.49,27557.319223985887,40.8352,40.8976,40.8041,40.8352,27557.3192
2008-04-15 12:15:00,65.49,65.52,65.46,65.49,23699.294532627864,40.8352,40.854,40.8165,40.8352,23699.2945
2008-04-15 12:20:00,65.5,65.61,65.46,65.57,54673.721340388,40.8415,40.9101,40.8165,40.8851,54673.7213
2008-04-15 12:25:00,65.6,65.68,65.6,65.64,29320.987654320983,40.9038,40.9537,40.9038,40.9288,29320.9877
2008-04-15 12:30:00,65.64,65.68,65.59,65.65,39351.85185185185,40.9288,40.9537,40.8976,40.935,39351.8519
2008-04-15 12:35:00,65.64,65.66,65.5,65.63,31856.261022927687,40.9288,40.9412,40.8415,40.9225,31856.261
2008-04-15 12:40:00,65.63,65.69,65.6,65.64,21384.47971781305,40.9225,40.96,40.9038,40.9288,21384.4797
2008-04-15 12:45:00,65.64,65.66,65.43,65.55,57319.22398589065,40.9288,40.9412,40.7978,40.8727,57319.224
2008-04-15 12:50:00,65.52,65.54,65.45,65.48,29982.36331569665,40.854,40.8664,40.8103,40.829,29982.3633
2008-04-15 12:55:00,65.51,65.53,65.25,65.27,41005.291005291,40.8477,40.8602,40.6856,40.6981,41005.291
2008-04-15 13:00:00,65.29,65.46,65.25,65.45,52799.82363315696,40.7105,40.8165,40.6856,40.8103,52799.8236
2008-04-15 13:05:00,65.45,65.51,65.4,65.41,22707.231040564373,40.8103,40.8477,40.7791,40.7854,22707.231
2008-04-15 13:10:00,65.41,65.45,65.34,65.36,35934.7442680776,40.7854,40.8103,40.7417,40.7542,35934.7443
2008-04-15 13:15:00,65.36,65.37,65.27,65.28,26344.79717813051,40.7542,40.7604,40.6981,40.7043,26344.7972
2008-04-15 13:20:00,65.32,65.38,64.99,65.1,71097.88359788359,40.7292,40.7667,40.5235,40.5921,71097.8836
2008-04-15 13:25:00,65.15,65.28,65.03,65.06,41225.74955908289,40.6232,40.7043,40.5484,40.5671,41225.7496
2008-04-15 13:30:00,65.05,65.16,64.87,64.9,78813.93298059964,40.5609,40.6295,40.4487,40.4674,78813.933
2008-04-15 13:35:00,64.9,65.05,64.77,64.86,89616.40211640211,40.4674,40.5609,40.3863,40.4424,89616.4021
2008-04-15 13:40:00,64.87,65.04,64.82,64.96,61397.70723104056,40.4487,40.5547,40.4175,40.5048,61397.7072
2008-04-15 13:45:00,64.96,65.27,64.96,65.23,74735.44973544973,40.5048,40.6981,40.5048,40.6731,74735.4497
2008-04-15 13:50:00,65.19,65.44,65.18,65.38,78813.93298059964,40.6482,40.8041,40.642,40.7667,78813.933
2008-04-15 13:55:00,65.39,65.45,65.19,65.36,56657.84832451498,40.7729,40.8103,40.6482,40.7542,56657.8483
2008-04-15 14:00:00,65.35,65.48,65.33,65.48,59303.35097001763,40.748,40.829,40.7355,40.829,59303.351
2008-04-15 14:05:00,65.48,65.52,65.35,65.39,64153.43915343915,40.829,40.854,40.748,40.7729,64153.4392
2008-04-15 14:10:00,65.39,65.49,65.23,65.28,64594.35626102292,40.7729,40.8352,40.6731,40.7043,64594.3563
2008-04-15 14:15:00,65.28,65.35,65.23,65.34,53791.887125220455,40.7043,40.748,40.6731,40.7417,53791.8871
2008-04-15 14:20:00,65.34,65.48,65.32,65.34,76168.43033509699,40.7417,40.829,40.7292,40.7417,76168.4303
2008-04-15 14:25:00,65.33,65.38,65.28,65.35,53791.887125220455,40.7355,40.7667,40.7043,40.748,53791.8871
2008-04-15 14:30:00,65.35,65.64,65.32,65.59,108465.60846560846,40.748,40.9288,40.7292,40.8976,108465.6085
2008-04-15 14:35:00,65.58,65.59,65.36,65.36,49823.63315696648,40.8914,40.8976,40.7542,40.7542,49823.6332
2008-04-15 14:40:00,65.36,65.36,65.2,65.25,62610.22927689594,40.7542,40.7542,40.6544,40.6856,62610.2293
2008-04-15 14:45:00,65.25,65.31,65.23,65.26,67239.85890652557,40.6856,40.723,40.6731,40.6918,67239.8589
2008-04-15 14:50:00,65.27,65.28,65.1,65.14,68562.61022927689,40.6981,40.7043,40.5921,40.617,68562.6102
2008-04-15 14:55:00,65.14,65.2,65.06,65.11,56327.16049382716,40.617,40.6544,40.5671,40.5983,56327.1605
2008-04-15 15:00:00,65.13,65.17,65.11,65.15,55665.78483245149,40.6108,40.6357,40.5983,40.6232,55665.7848
2008-04-15 15:05:00,65.15,65.16,65.01,65.06,47508.81834215167,40.6232,40.6295,40.536,40.5671,47508.8183
2008-04-15 15:10:00,65.05,65.1,65.03,65.06,60074.95590828924,40.5609,40.5921,40.5484,40.5671,60074.9559
2008-04-15 15:15:00,65.07,65.15,65.04,65.07,63712.522045855374,40.5734,40.6232,40.5547,40.5734,63712.522
2008-04-15 15:20:00,65.07,65.12,65.03,65.08,59523.80952380952,40.5734,40.6045,40.5484,40.5796,59523.8095
2008-04-15 15:25:00,65.06,65.08,64.9,64.96,66358.02469135802,40.5671,40.5796,40.4674,40.5048,66358.0247
2008-04-15 15:30:00,64.95,65.02,64.92,64.99,97442.6807760141,40.4985,40.5422,40.4798,40.5235,97442.6808
2008-04-15 15:35:00,65.0,65.14,64.96,64.97,96781.30511463844,40.5297,40.617,40.5048,40.511,96781.3051
2008-04-15 15:40:00,64.97,65.0,64.87,64.97,96781.30511463844,40.511,40.5297,40.4487,40.511,96781.3051
2008-04-15 15:45:00,64.97,64.98,64.72,64.77,79254.85008818342,40.511,40.5172,40.3551,40.3863,79254.8501
2008-04-15 15:50:00,64.77,65.01,64.74,64.96,141644.62081128746,40.3863,40.536,40.3676,40.5048,141644.6208
2008-04-15 15:55:00,64.96,65.04,64.94,64.97,163029.1005291005,40.5048,40.5547,40.4923,40.511,163029.1005
2008-04-16 09:30:00,65.35,66.02,65.31,65.32,120701.0582010582,40.748,41.1657,40.723,40.7292,120701.0582
2008-04-16 09:35:00,65.32,65.34,64.96,65.09,74845.67901234567,40.7292,40.7417,40.5048,40.5858,74845.679
2008-04-16 09:40:00,65.1,65.33,65.1,65.14,80026.45502645502,40.5921,40.7355,40.5921,40.617,80026.455
2008-04-16 09:45:00,65.14,65.45,65.09,65.11,116181.6578483245,40.617,40.8103,40.5858,40.5983,116181.6578
2008-04-16 09:50:00,65.11,65.11,64.86,64.98,78593.47442680775,40.5983,40.5983,40.4424,40.5172,78593.4744
2008-04-16 09:55:00,64.99,65.14,64.96,65.1,110119.0476190476,40.5235,40.617,40.5048,40.5921,110119.0476
2008-04-16 10:00:00,65.1,65.16,65.06,65.1,58862.433862433856,40.5921,40.6295,40.5671,40.5921,58862.4339
2008-04-16 10:05:00,65.09,65.16,64.93,64.93,56437.3897707231,40.5858,40.6295,40.4861,40.4861,56437.3898
2008-04-16 10:10:00,64.93,65.4,64.91,65.36,99977.9541446208,40.4861,40.7791,40.4736,40.7542,99977.9541
2008-04-16 10:15:00,65.35,65.38,65.18,65.22,42438.271604938265,40.748,40.7667,40.642,40.6669,42438.2716
2008-04-16 10:20:00,65.22,65.34,65.05,65.07,39682.53968253968,40.6669,40.7417,40.5609,40.5734,39682.5397
2008-04-16 10:25:00,65.06,65.22,65.06,65.15,31966.49029982363,40.5671,40.6669,40.5671,40.6232,31966.4903
2008-04-16 10:30:00,65.16,65.25,65.16,65.18,71097.88359788359,40.6295,40.6856,40.6295,40.642,71097.8836
2008-04-16 10:35:00,65.18,65.18,64.79,64.81,80136.68430335096,40.642,40.642,40.3988,40.4112,80136.6843
2008-04-16 10:40:00,64.82,64.84,64.51,64.56,103064.37389770722,40.4175,40.43,40.2242,40.2554,103064.3739
2008-04-16 10:45:00,64.57,64.82,64.48,64.82,59634.03880070546,40.2616,40.4175,40.2055,40.4175,59634.0388
2008-04-16 10:50:00,64.84,65.02,64.84,65.0,46516.754850088175,40.43,40.5422,40.43,40.5297,46516.7549
2008-04-16 10:55:00,65.0,65.08,64.99,65.06,29541.44620811288,40.5297,40.5796,40.5235,40.5671,29541.4462
2008-04-16 11:00:00,65.08,65.1,64.95,64.97,50705.46737213403,40.5796,40.5921,40.4985,40.511,50705.4674
2008-04-16 11:05:00,64.98,65.04,64.87,64.89,28108.465608465605,40.5172,40.5547,40.4487,40.4611,28108.4656
2008-04-16 11:10:00,64.89,64.99,64.88,64.89,22486.772486772483,40.4611,40.5235,40.4549,40.4611,22486.7725
2008-04-16 11:15:00,64.88,64.9,64.77,64.82,19841.26984126984,40.4549,40.4674,40.3863,40.4175,19841.2698
2008-04-16 11:20:00,64.81,64.86,64.81,64.84,18298.059964726628,40.4112,40.4424,40.4112,40.43,18298.06
2008-04-16 11:25:00,64.84,64.87,64.77,64.8,23368.60670194004,40.43,40.4487,40.3863,40.405,23368.6067
2008-04-16 11:30:00,64.8,64.81,64.64,64.67,50044.09171075837,40.405,40.4112,40.3052,40.324,50044.0917
2008-04-16 11:35:00,64.68,64.7,64.59,64.64,18628.74779541446,40.3302,40.3427,40.2741,40.3052,18628.7478
2008-04-16 11:40:00,64.64,64.66,64.56,64.56,28880.07054673721,40.3052,40.3177,40.2554,40.2554,28880.0705
2008-04-16 11:45:00,64.55,64.55,64.06,64.09,82010.582010582,40.2491,40.2491,39.9436,39.9623,82010.582
2008-04-16 11:50:00,64.11,64.14,63.93,64.0,61728.395061728384,39.9748,39.9935,39.8625,39.9062,61728.3951
2008-04-16 11:55:00,64.0,64.0,63.71,63.76,90718.69488536156,39.9062,39.9062,39.7254,39.7565,90718.6949
2008-04-16 12:00:00,63.75,63.79,63.39,63.39,167217.81305114637,39.7503,39.7752,39.5258,39.5258,167217.8131
2008-04-16 12:05:00,63.42,63.52,63.03,63.11,211529.98236331568,39.5445,39.6069,39.3014,39.3512,211529.9824
2008-04-16 12:10:00,63.13,63.47,63.04,63.44,130842.151675485,39.3637,39.5757,39.3076,39.557,130842.1517
2008-04-16 12:15:00,63.42,63.65,63.42,63.61,80246.91358024691,39.5445,39.6879,39.5445,39.663,80246.9136
2008-04-16 12:20:00,63.6,63.74,63.59,63.64,84656.08465608464,39.6568,39.7441,39.6505,39.6817,84656.0847
2008-04-16 12:25:00,63.63,63.64,63.35,63.44,64153.43915343915,39.6755,39.6817,39.5009,39.557,64153.4392
2008-04-16 12:30:00,63.45,63.56,63.45,63.56,35273.36860670194,39.5632,39.6318,39.5632,39.6318,35273.3686
2008-04-16 12:35:00,63.56,63.59,63.48,63.56,56547.61904761904,39.6318,39.6505,39.5819,39.6318,56547.619
2008-04-16 12:40:00,63.56,63.68,63.56,63.65,41005.291005291,39.6318,39.7067,39.6318,39.6879,41005.291
2008-04-16 12:45:00,63.65,63.69,63.57,63.57,58201.05820105819,39.6879,39.7129,39.6381,39.6381,58201.0582
2008-04-16 12:50:00,63.56,63.72,63.51,63.72,206790.1234567901,39.6318,39.7316,39.6007,39.7316,206790.1235
2008-04-16 12:55:00,63.72,63.73,63.65,63.68,20723.104056437387,39.7316,39.7378,39.6879,39.7067,20723.1041
2008-04-16 13:00:00,63.68,63.71,63.56,63.59,37257.49559082892,39.7067,39.7254,39.6318,39.6505,37257.4956
2008-04-16 13:05:00,63.58,63.69,63.58,63.66,21604.938271604937,39.6443,39.7129,39.6443,39.6942,21604.9383
2008-04-16 13:10:00,63.67,63.74,63.59,63.63,226962.08112874776,39.7004,39.7441,39.6505,39.6755,226962.0811
2008-04-16 13:15:00,63.63,63.69,63.63,63.69,58531.74603174603,39.6755,39.7129,39.6755,39.7129,58531.746
2008-04-16 13:20:00,63.69,63.69,63.59,63.69,29320.987654320983,39.7129,39.7129,39.6505,39.7129,29320.9877
2008-04-16 13:25:00,63.67,63.73,63.63,63.66,36375.66137566137,39.7004,39.7378,39.6755,39.6942,36375.6614
2008-04-16 13:30:00,63.65,63.73,63.65,63.7,36265.43209876543,39.6879,39.7378,39.6879,39.7191,36265.4321
2008-04-16 13:35:00,63.7,63.73,63.69,63.69,29210.75837742504,39.7191,39.7378,39.7129,39.7129,29210.7584
2008-04-16 13:40:00,63.69,63.84,63.67,63.69,85207.23104056437,39.7129,39.8064,39.7004,39.7129,85207.231
2008-04-16 13:45:00,63.69,63.81,63.69,63.77,36155.20282186948,39.7129,39.7877,39.7129,39.7628,36155.2028
2008-04-16 13:50:00,63.79,63.98,63.78,63.97,64153.43915343915,39.7752,39.8937,39.769,39.8875,64153.4392
2008-04-16 13:55:00,63.97,64.06,63.93,63.97,50925.92592592592,39.8875,39.9436,39.8625,39.8875,50925.9259
2008-04-16 14:00:00,63.97,63.97,63.79,63.85,53461.19929453262,39.8875,39.8875,39.7752,39.8127,53461.1993
2008-04-16 14:05:00,63.83,63.9,63.77,63.88,35604.056437389765,39.8002,39.8438,39.7628,39.8314,35604.0564
2008-04-16 14:10:00,63.88,63.93,63.87,63.92,27226.631393298056,39.8314,39.8625,39.8251,39.8563,27226.6314
2008-04-16 14:15:00,63.91,64.08,63.91,64.04,62720.45855379188,39.8501,39.9561,39.8501,39.9311,62720.4586
2008-04-16 14:20:00,64.02,64.06,63.98,63.99,54783.95061728395,39.9187,39.9436,39.8937,39.8999,54783.9506
2008-04-16 14:25:00,63.99,64.02,63.97,64.01,49162.25749559082,39.8999,39.9187,39.8875,39.9124,49162.2575
2008-04-16 14:30:00,64.02,64.05,64.01,64.04,53791.887125220455,39.9187,39.9374,39.9124,39.9311,53791.8871
2008-04-16 14:35:00,64.03,64.15,64.02,64.12,48390.65255731922,39.9249,39.9997,39.9187,39.981,48390.6526
2008-04-16 14:40:00,64.12,64.16,64.1,64.11,29651.67548500881,39.981,40.0059,39.9685,39.9748,29651.6755
2008-04-16 14:45:00,64.12,64.17,64.09,64.17,31525.57319223985,39.981,40.0122,39.9623,40.0122,31525.5732
2008-04-16 14:50:00,64.17,64.2,64.02,64.08,201829.80599647263,40.0122,40.0309,39.9187,39.9561,201829.806
2008-04-16 14:55:00,64.1,64.18,64.09,64.14,45634.92063492063,39.9685,40.0184,39.9623,39.9935,45634.9206
2008-04-16 15:00:00,64.14,64.3,64.14,64.3,52799.82363315696,39.9935,40.0932,39.9935,40.0932,52799.8236
2008-04-16 15:05:00,64.3,64.37,64.23,64.36,63051.14638447971,40.0932,40.1369,40.0496,40.1307,63051.1464
2008-04-16 15:10:00,64.36,64.44,64.35,64.38,84545.85537918871,40.1307,40.1805,40.1244,40.1431,84545.8554
2008-04-16 15:15:00,64.37,64.47,64.32,64.43,236221.34038800703,40.1369,40.1992,40.1057,40.1743,236221.3404
2008-04-16 15:20:00,64.42,64.56,64.41,64.54,52248.677248677246,40.1681,40.2554,40.1618,40.2429,52248.6772
2008-04-16 15:25:00,64.53,64.61,64.44,64.52,95789.24162257496,40.2367,40.2865,40.1805,40.2304,95789.2416
2008-04-16 15:30:00,64.52,64.52,64.42,64.42,57760.14109347442,40.2304,40.2304,40.1681,40.1681,57760.1411
2008-04-16 15:35:00,64.43,64.46,64.35,64.45,79254.85008818342,40.1743,40.193,40.1244,40.1868,79254.8501
2008-04-16 15:40:00,64.46,64.64,64.46,64.57,106591.71075837742,40.193,40.3052,40.193,40.2616,106591.7108
2008-04-16 15:45:00,64.57,64.57,64.41,64.49,104166.66666666666,40.2616,40.2616,40.1618,40.2117,104166.6667
2008-04-16 15:50:00,64.49,64.51,64.42,64.47,75837.74250440917,40.2117,40.2242,40.1681,40.1992,75837.7425
2008-04-16 15:55:00,64.47,64.51,64.46,64.47,135802.46913580244,40.1992,40.2242,40.193,40.1992,135802.4691
2008-04-17 09:30:00,64.45,64.69,64.43,64.67,133487.65432098764,40.1868,40.3364,40.1743,40.324,133487.6543
2008-04-17 09:35:00,64.69,64.8,64.57,64.59,54673.721340388,40.3364,40.405,40.2616,40.2741,54673.7213
2008-04-17 09:40:00,64.59,64.71,64.58,64.62,91490.29982363316,40.2741,40.3489,40.2678,40.2928,91490.2998
2008-04-17 09:45:00,64.62,64.67,64.59,64.65,40233.68606701939,40.2928,40.324,40.2741,40.3115,40233.6861
2008-04-17 09:50:00,64.66,64.93,64.64,64.87,67680.77601410935,40.3177,40.4861,40.3052,40.4487,67680.776
2008-04-17 09:55:00,64.86,64.93,64.73,64.88,49823.63315696648,40.4424,40.4861,40.3614,40.4549,49823.6332
2008-04-17 10:00:00,64.89,64.91,64.59,64.74,86860.67019400351,40.4611,40.4736,40.2741,40.3676,86860.6702
2008-04-17 10:05:00,64.76,64.76,64.55,64.6,81679.89417989417,40.3801,40.3801,40.2491,40.2803,81679.8942
2008-04-17 10:10:00,64.59,64.6,64.5,64.5,41446.20811287477,40.2741,40.2803,40.2179,40.2179,41446.2081
2008-04-17 10:15:00,64.5,64.58,64.44,64.57,48941.79894179894,40.2179,40.2678,40.1805,40.2616,48941.7989
2008-04-17 10:20:00,64.57,64.57,64.42,64.46,36375.66137566137,40.2616,40.2616,40.1681,40.193,36375.6614
2008-04-17 10:25:00,64.44,64.54,64.44,64.53,35273.36860670194,40.1805,40.2429,40.1805,40.2367,35273.3686
2008-04-17 10:30:00,64.54,64.57,64.5,64.57,40233.68606701939,40.2429,40.2616,40.2179,40.2616,40233.6861
2008-04-17 10:35:00,64.57,64.75,64.54,64.71,28218.69488536155,40.2616,40.3738,40.2429,40.3489,28218.6949
2008-04-17 10:40:00,64.7,64.7,64.63,64.65,29761.90476190476,40.3427,40.3427,40.299,40.3115,29761.9048
2008-04-17 10:45:00,64.65,64.67,64.59,64.65,27447.089947089946,40.3115,40.324,40.2741,40.3115,27447.0899
2008-04-17 10:50:00,64.66,64.66,64.56,64.56,15432.098765432096,40.3177,40.3177,40.2554,40.2554,15432.0988
2008-04-17 10:55:00,64.56,64.57,64.49,64.53,25573.192239858905,40.2554,40.2616,40.2117,40.2367,25573.1922
2008-04-17 11:00:00,64.53,64.59,64.41,64.47,31635.8024691358,40.2367,40.2741,40.1618,40.1992,31635.8025
2008-04-17 11:05:00,64.49,64.54,64.33,64.52,70987.65432098764,40.2117,40.2429,40.1119,40.2304,70987.6543
2008-04-17 11:10:00,64.54,64.59,64.5,64.52,124559.0828924162,40.2429,40.2741,40.2179,40.2304,124559.0829
2008-04-17 11:15:00,64.5,64.59,64.47,64.58,50485.00881834215,40.2179,40.2741,40.1992,40.2678,50485.0088
2008-04-17 11:20:00,64.57,64.57,64.49,64.57,28659.611992945323,40.2616,40.2616,40.2117,40.2616,28659.612
2008-04-17 11:25:00,64.56,64.56,64.39,64.43,25242.50440917108,40.2554,40.2554,40.1494,40.1743,25242.5044
2008-04-17 11:30:00,64.43,64.45,64.37,64.4,19620.81128747795,40.1743,40.1868,40.1369,40.1556,19620.8113
2008-04-17 11:35:00,64.41,64.44,64.37,64.42,27557.319223985887,40.1618,40.1805,40.1369,40.1681,27557.3192
2008-04-17 11:40:00,64.41,64.45,64.37,64.45,24470.89947089947,40.1618,40.1868,40.1369,40.1868,24470.8995
2008-04-17 11:45:00,64.45,64.46,64.38,64.43,13999.11816578483,40.1868,40.193,40.1431,40.1743,13999.1182
2008-04-17 11:50:00,64.42,64.46,64.4,64.42,15762.786596119928,40.1681,40.193,40.1556,40.1681,15762.7866
2008-04-17 11:55:00,64.4,64.45,64.38,64.39,22376.54320987654,40.1556,40.1868,40.1431,40.1494,22376.5432
2008-04-17 12:00:00,64.41,64.5,64.4,64.47,18298.059964726628,40.1618,40.2179,40.1556,40.1992,18298.06
2008-04-17 12:05:00,64.47,64.54,64.46,64.53,8046.737213403879,40.1992,40.2429,40.193,40.2367,8046.7372
2008-04-17 12:10:00,64.52,64.53,64.48,64.53,15542.32804232804,40.2304,40.2367,40.2055,40.2367,15542.328
2008-04-17 12:15:00,64.53,64.62,64.5,64.58,16865.079365079364,40.2367,40.2928,40.2179,40.2678,16865.0794
2008-04-17 12:20:00,64.58,64.68,64.54,64.67,18077.60141093474,40.2678,40.3302,40.2429,40.324,18077.6014
2008-04-17 12:25:00,64.67,64.7,64.65,64.66,16313.932980599646,40.324,40.3427,40.3115,40.3177,16313.933
2008-04-17 12:30:00,64.67,64.67,64.55,64.55,45304.2328042328,40.324,40.324,40.2491,40.2491,45304.2328
2008-04-17 12:35:00,64.55,64.7,64.55,64.7,17746.91358024691,40.2491,40.3427,40.2491,40.3427,17746.9136
2008-04-17 12:40:00,64.7,64.73,64.65,64.65,25793.65079365079,40.3427,40.3614,40.3115,40.3115,25793.6508
2008-04-17 12:45:00,64.64,64.67,64.5,64.55,18187.830687830687,40.3052,40.324,40.2179,40.2491,18187.8307
2008-04-17 12:50:00,64.55,64.7,64.54,64.7,28990.299823633155,40.2491,40.3427,40.2429,40.3427,28990.2998
2008-04-17 12:55:00,64.71,64.76,64.7,64.75,13117.283950617282,40.3489,40.3801,40.3427,40.3738,13117.284
2008-04-17 13:00:00,64.76,64.77,64.65,64.65,29320.987654320983,40.3801,40.3863,40.3115,40.3115,29320.9877
2008-04-17 13:05:00,64.67,64.74,64.64,64.72,31525.57319223985,40.324,40.3676,40.3052,40.3551,31525.5732
2008-04-17 13:10:00,64.72,64.79,64.69,64.72,18408.289241622573,40.3551,40.3988,40.3364,40.3551,18408.2892
2008-04-17 13:15:00,64.73,64.76,64.71,64.73,17857.142857142855,40.3614,40.3801,40.3489,40.3614,17857.1429
2008-04-17 13:20:00,64.74,64.8,64.73,64.78,22266.3139329806,40.3676,40.405,40.3614,40.3925,22266.3139
2008-04-17 13:25:00,64.78,64.84,64.78,64.81,18408.289241622573,40.3925,40.43,40.3925,40.4112,18408.2892
2008-04-17 13:30:00,64.81,64.81,64.73,64.77,23809.52380952381,40.4112,40.4112,40.3614,40.3863,23809.5238
2008-04-17 13:35:00,64.77,64.81,64.73,64.81,29210.75837742504,40.3863,40.4112,40.3614,40.4112,29210.7584
2008-04-17 13:40:00,64.82,64.84,64.75,64.79,27226.631393298056,40.4175,40.43,40.3738,40.3988,27226.6314
2008-04-17 13:45:00,64.79,64.86,64.76,64.86,33950.61728395061,40.3988,40.4424,40.3801,40.4424,33950.6173
2008-04-17 13:50:00,64.86,64.92,64.84,64.92,29651.67548500881,40.4424,40.4798,40.43,40.4798,29651.6755
2008-04-17 13:55:00,64.92,64.92,64.83,64.83,28218.69488536155,40.4798,40.4798,40.4237,40.4237,28218.6949
2008-04-17 14:00:00,64.84,64.88,64.79,64.8,36926.80776014109,40.43,40.4549,40.3988,40.405,36926.8078
2008-04-17 14:05:00,64.81,64.88,64.8,64.84,22817.460317460314,40.4112,40.4549,40.405,40.43,22817.4603
2008-04-17 14:10:00,64.85,64.85,64.7,64.71,29982.36331569665,40.4362,40.4362,40.3427,40.3489,29982.3633
2008-04-17 14:15:00,64.73,64.79,64.72,64.79,13447.971781305114,40.3614,40.3988,40.3551,40.3988,13447.9718
2008-04-17 14:20:00,64.79,64.8,64.67,64.7,31856.261022927687,40.3988,40.405,40.324,40.3427,31856.261
2008-04-17 14:25:00,64.71,64.77,64.64,64.68,22927.68959435626,40.3489,40.3863,40.3052,40.3302,22927.6896
2008-04-17 14:30:00,64.69,64.7,64.59,64.61,27888.00705467372,40.3364,40.3427,40.2741,40.2865,27888.0071
2008-04-17 14:35:00,64.61,64.69,64.56,64.69,21053.79188712522,40.2865,40.3364,40.2554,40.3364,21053.7919
2008-04-17 14:40:00,64.68,64.76,64.68,64.73,17305.996472663137,40.3302,40.3801,40.3302,40.3614,17305.9965
2008-04-17 14:45:00,64.73,64.76,64.67,64.67,25242.50440917108,40.3614,40.3801,40.324,40.324,25242.5044
2008-04-17 14:50:00,64.67,64.67,64.57,64.63,20392.416225749555,40.324,40.324,40.2616,40.299,20392.4162
2008-04-17 14:55:00,64.65,64.66,64.54,64.57,29541.44620811288,40.3115,40.3177,40.2429,40.2616,29541.4462
2008-04-17 15:00:00,64.57,64.67,64.57,64.59,29431.216931216928,40.2616,40.324,40.2616,40.2741,29431.2169
2008-04-17 15:05:00,64.59,64.75,64.59,64.69,21164.02116402116,40.2741,40.3738,40.2741,40.3364,21164.0212
2008-04-17 15:10:00,64.7,64.77,64.69,64.7,20943.56261022928,40.3427,40.3863,40.3364,40.3427,20943.5626
2008-04-17 15:15:00,64.7,64.77,64.68,64.68,23919.75308641975,40.3427,40.3863,40.3302,40.3302,23919.7531
2008-04-17 15:20:00,64.7,64.76,64.69,64.75,18959.43562610229,40.3427,40.3801,40.3364,40.3738,18959.4356
2008-04-17 15:25:00,64.74,64.81,64.67,64.7,37147.266313932974,40.3676,40.4112,40.324,40.3427,37147.2663
2008-04-17 15:30:00,64.7,64.82,64.69,64.82,38249.55908289241,40.3427,40.4175,40.3364,40.4175,38249.5591
2008-04-17 15:35:00,64.83,64.89,64.82,64.88,34171.0758377425,40.4237,40.4611,40.4175,40.4549,34171.0758
2008-04-17 15:40:00,64.88,64.88,64.78,64.87,37257.49559082892,40.4549,40.4549,40.3925,40.4487,37257.4956
2008-04-17 15:45:00,64.86,64.91,64.77,64.77,52799.82363315696,40.4424,40.4736,40.3863,40.3863,52799.8236
2008-04-17 15:50:00,64.78,64.78,64.61,64.62,49933.86243386243,40.3925,40.3925,40.2865,40.2928,49933.8624
2008-04-17 15:55:00,64.62,64.64,64.51,64.56,65255.73192239858,40.2928,40.3052,40.2242,40.2554,65255.7319
2008-04-18 09:30:00,65.43,65.43,64.77,64.81,236111.1111111111,40.7978,40.7978,40.3863,40.4112,236111.1111
2008-04-18 09:35:00,64.84,64.84,64.67,64.77,37918.87125220458,40.43,40.43,40.324,40.3863,37918.8713
2008-04-18 09:40:00,64.77,64.92,64.66,64.67,52248.677248677246,40.3863,40.4798,40.3177,40.324,52248.6772
2008-04-18 09:45:00,64.68,64.79,64.65,64.78,31635.8024691358,40.3302,40.3988,40.3115,40.3925,31635.8025
2008-04-18 09:50:00,64.8,65.06,64.8,65.02,25352.73368606701,40.405,40.5671,40.405,40.5422,25352.7337
2008-04-18 09:55:00,65.03,65.03,64.91,64.92,20943.56261022928,40.5484,40.5484,40.4736,40.4798,20943.5626
2008-04-18 10:00:00,64.92,65.14,64.89,65.14,20171.95767195767,40.4798,40.617,40.4611,40.617,20171.9577
2008-04-18 10:05:00,65.14,65.14,65.07,65.09,24801.5873015873,40.617,40.617,40.5734,40.5858,24801.5873
2008-04-18 10:10:00,65.09,65.34,65.09,65.23,22597.001763668428,40.5858,40.7417,40.5858,40.6731,22597.0018
2008-04-18 10:15:00,65.23,65.23,65.09,65.13,15432.098765432096,40.6731,40.6731,40.5858,40.6108,15432.0988
2008-04-18 10:20:00,65.12,65.15,65.1,65.13,18628.74779541446,40.6045,40.6232,40.5921,40.6108,18628.7478
2008-04-18 10:25:00,65.13,65.17,65.06,65.06,18298.059964726628,40.6108,40.6357,40.5671,40.5671,18298.06
2008-04-18 10:30:00,65.06,65.11,65.0,65.11,14660.493827160491,40.5671,40.5983,40.5297,40.5983,14660.4938
2008-04-18 10:35:00,65.1,65.27,65.1,65.25,15762.786596119928,40.5921,40.6981,40.5921,40.6856,15762.7866
2008-04-18 10:40:00,65.27,65.28,65.19,65.24,29210.75837742504,40.6981,40.7043,40.6482,40.6794,29210.7584
2008-04-18 10:45:00,65.23,65.23,64.97,64.97,25793.65079365079,40.6731,40.6731,40.511,40.511,25793.6508
2008-04-18 10:50:00,64.97,65.02,64.9,64.99,21604.938271604937,40.511,40.5422,40.4674,40.5235,21604.9383
2008-04-18 10:55:00,64.99,65.06,64.97,65.05,18187.830687830687,40.5235,40.5671,40.511,40.5609,18187.8307
2008-04-18 11:00:00,65.05,65.09,65.02,65.03,26014.10934744268,40.5609,40.5858,40.5422,40.5484,26014.1093
2008-04-18 11:05:00,65.03,65.04,64.85,64.89,24250.440917107582,40.5484,40.5547,40.4362,40.4611,24250.4409
2008-04-18 11:10:00,64.89,64.97,64.85,64.96,16754.85008818342,40.4611,40.511,40.4362,40.5048,16754.8501
2008-04-18 11:15:00,64.96,64.97,64.85,64.9,15321.869488536153,40.5048,40.511,40.4362,40.4674,15321.8695
2008-04-18 11:20:00,64.88,64.92,64.85,64.87,22707.231040564373,40.4549,40.4798,40.4362,40.4487,22707.231
2008-04-18 11:25:00,64.87,64.96,64.86,64.93,9589.947089947089,40.4487,40.5048,40.4424,40.4861,9589.9471
2008-04-18 11:30:00,64.94,64.97,64.76,64.79,23148.148148148142,40.4923,40.511,40.3801,40.3988,23148.1481
2008-04-18 11:35:00,64.78,64.79,64.77,64.77,13888.888888888889,40.3925,40.3988,40.3863,40.3863,13888.8889
2008-04-18 11:40:00,64.77,64.85,64.77,64.83,15983.245149911814,40.3863,40.4362,40.3863,40.4237,15983.2451
2008-04-18 11:45:00,64.85,64.95,64.84,64.9,15432.098765432096,40.4362,40.4985,40.43,40.4674,15432.0988
2008-04-18 11:50:00,64.91,64.91,64.87,64.91,11794.53262786596,40.4736,40.4736,40.4487,40.4736,11794.5326
2008-04-18 11:55:00,64.9,64.94,64.84,64.87,19841.26984126984,40.4674,40.4923,40.43,40.4487,19841.2698
2008-04-18 12:00:00,64.88,64.89,64.71,64.72,30202.821869488533,40.4549,40.4611,40.3489,40.3551,30202.8219
2008-04-18 12:05:00,64.72,64.73,64.58,64.59,38029.10052910053,40.3551,40.3614,40.2678,40.2741,38029.1005
2008-04-18 12:10:00,64.57,64.58,64.47,64.5,19400.352733686064,40.2616,40.2678,40.1992,40.2179,19400.3527
2008-04-18 12:15:00,64.5,64.57,64.48,64.55,29651.67548500881,40.2179,40.2616,40.2055,40.2491,29651.6755
2008-04-18 12:20:00,64.55,64.73,64.55,64.69,17416.225749559082,40.2491,40.3614,40.2491,40.3364,17416.2257
2008-04-18 12:25:00,64.7,64.73,64.67,64.72,14329.805996472662,40.3427,40.3614,40.324,40.3551,14329.806
2008-04-18 12:30:00,64.71,64.72,64.62,64.63,19179.894179894178,40.3489,40.3551,40.2928,40.299,19179.8942
2008-04-18 12:35:00,64.62,64.66,64.58,64.64,20061.728395061727,40.2928,40.3177,40.2678,40.3052,20061.7284
2008-04-18 12:40:00,64.64,64.65,64.6,64.6,12455.90828924162,40.3052,40.3115,40.2803,40.2803,12455.9083
2008-04-18 12:45:00,64.62,64.65,64.59,64.59,24250.440917107582,40.2928,40.3115,40.2741,40.2741,24250.4409
2008-04-18 12:50:00,64.59,64.65,64.57,64.58,17305.996472663137,40.2741,40.3115,40.2616,40.2678,17305.9965
2008-04-18 12:55:00,64.59,64.61,64.57,64.6,16313.932980599646,40.2741,40.2865,40.2616,40.2803,16313.933
2008-04-18 13:00:00,64.61,64.61,64.57,64.57,13227.513227513226,40.2865,40.2865,40.2616,40.2616,13227.5132
2008-04-18 13:05:00,64.57,64.67,64.57,64.65,20612.87477954145,40.2616,40.324,40.2616,40.3115,20612.8748
2008-04-18 13:10:00,64.67,64.67,64.57,64.6,18408.289241622573,40.324,40.324,40.2616,40.2803,18408.2892
2008-04-18 13:15:00,64.58,64.64,64.58,64.63,9369.488536155202,40.2678,40.3052,40.2678,40.299,9369.4885
2008-04-18 13:20:00,64.64,64.79,64.62,64.78,15873.015873015873,40.3052,40.3988,40.2928,40.3925,15873.0159
2008-04-18 13:25:00,64.76,64.86,64.67,64.81,69223.98589065255,40.3801,40.4424,40.324,40.4112,69223.9859
2008-04-18 13:30:00,64.81,64.82,64.67,64.69,43981.481481481474,40.4112,40.4175,40.324,40.3364,43981.4815
2008-04-18 13:35:00,64.69,64.74,64.63,64.65,13999.11816578483,40.3364,40.3676,40.299,40.3115,13999.1182
2008-04-18 13:40:00,64.65,64.66,64.62,64.63,13668.430335097,40.3115,40.3177,40.2928,40.299,13668.4303
2008-04-18 13:45:00,64.64,64.67,64.62,64.62,10361.552028218694,40.3052,40.324,40.2928,40.2928,10361.552
2008-04-18 13:50:00,64.63,64.66,64.61,64.65,11133.156966490298,40.299,40.3177,40.2865,40.3115,11133.157
2008-04-18 13:55:00,64.65,64.7,64.61,64.7,11022.927689594357,40.3115,40.3427,40.2865,40.3427,11022.9277
2008-04-18 14:00:00,64.68,64.7,64.63,64.65,11353.615520282186,40.3302,40.3427,40.299,40.3115,11353.6155
2008-04-18 14:05:00,64.63,64.67,64.58,64.58,15983.245149911814,40.299,40.324,40.2678,40.2678,15983.2451
2008-04-18 14:10:00,64.58,64.67,64.57,64.64,12896.825396825396,40.2678,40.324,40.2616,40.3052,12896.8254
2008-04-18 14:15:00,64.66,64.72,64.66,64.72,16093.474426807756,40.3177,40.3551,40.3177,40.3551,16093.4744
2008-04-18 14:20:00,64.72,64.73,64.69,64.72,12455.90828924162,40.3551,40.3614,40.3364,40.3551,12455.9083
2008-04-18 14:25:00,64.73,64.73,64.63,64.66,16754.85008818342,40.3614,40.3614,40.299,40.3177,16754.8501
2008-04-18 14:30:00,64.67,64.73,64.65,64.67,15983.245149911814,40.324,40.3614,40.3115,40.324,15983.2451
2008-04-18 14:35:00,64.64,64.71,64.61,64.71,23919.75308641975,40.3052,40.3489,40.2865,40.3489,23919.7531
2008-04-18 14:40:00,64.7,64.74,64.7,64.7,16313.932980599646,40.3427,40.3676,40.3427,40.3427,16313.933
2008-04-18 14:45:00,64.71,64.72,64.65,64.65,13888.888888888889,40.3489,40.3551,40.3115,40.3115,13888.8889
2008-04-18 14:50:00,64.67,64.73,64.67,64.69,10582.01058201058,40.324,40.3614,40.324,40.3364,10582.0106
2008-04-18 14:55:00,64.69,64.7,64.65,64.66,12676.366843033507,40.3364,40.3427,40.3115,40.3177,12676.3668
2008-04-18 15:00:00,64.65,64.65,64.51,64.51,33179.01234567901,40.3115,40.3115,40.2242,40.2242,33179.0123
2008-04-18 15:05:00,64.51,64.59,64.51,64.57,24140.21164021164,40.2242,40.2741,40.2242,40.2616,24140.2116
2008-04-18 15:10:00,64.58,64.59,64.5,64.51,26675.485008818338,40.2678,40.2741,40.2179,40.2242,26675.485
2008-04-18 15:15:00,64.5,64.54,64.48,64.51,23919.75308641975,40.2179,40.2429,40.2055,40.2242,23919.7531
2008-04-18 15:20:00,64.49,64.49,64.42,64.44,32076.719576719574,40.2117,40.2117,40.1681,40.1805,32076.7196
2008-04-18 15:25:00,64.45,64.53,64.41,64.5,26785.714285714283,40.1868,40.2367,40.1618,40.2179,26785.7143
2008-04-18 15:30:00,64.51,64.57,64.49,64.56,25352.73368606701,40.2242,40.2616,40.2117,40.2554,25352.7337
2008-04-18 15:35:00,64.55,64.58,64.52,64.58,30643.738977072306,40.2491,40.2678,40.2304,40.2678,30643.739
2008-04-18 15:40:00,64.58,64.58,64.53,64.57,23037.9188712522,40.2678,40.2678,40.2367,40.2616,23037.9189
2008-04-18 15:45:00,64.56,64.57,64.53,64.56,25352.73368606701,40.2554,40.2616,40.2367,40.2554,25352.7337
2008-04-18 15:50:00,64.56,64.7,64.56,64.7,46075.8377425044,40.2554,40.3427,40.2554,40.3427,46075.8377
2008-04-18 15:55:00,64.7,64.71,64.66,64.71,77380.95238095237,40.3427,40.3489,40.3177,40.3489,77380.9524
2008-04-21 09:30:00,64.72,64.82,64.46,64.5,56216.93121693121,40.3551,40.4175,40.193,40.2179,56216.9312
2008-04-21 09:35:00,64.52,64.53,64.42,64.44,22376.54320987654,40.2304,40.2367,40.1681,40.1805,22376.5432
2008-04-21 09:40:00,64.44,64.59,64.44,64.59,14329.805996472662,40.1805,40.2741,40.1805,40.2741,14329.806
2008-04-21 09:45:00,64.61,64.68,64.61,64.67,9369.488536155202,40.2865,40.3302,40.2865,40.324,9369.4885
2008-04-21 09:50:00,64.67,65.06,64.67,65.06,19069.66490299824,40.324,40.5671,40.324,40.5671,19069.6649
2008-04-21 09:55:00,65.04,65.06,65.0,65.0,11133.156966490298,40.5547,40.5671,40.5297,40.5297,11133.157
2008-04-21 10:00:00,65.01,65.01,64.77,64.78,22707.231040564373,40.536,40.536,40.3863,40.3925,22707.231
2008-04-21 10:05:00,64.75,64.79,64.74,64.77,5842.151675485008,40.3738,40.3988,40.3676,40.3863,5842.1517
2008-04-21 10:10:00,64.77,64.86,64.74,64.86,22156.08465608465,40.3863,40.4424,40.3676,40.4424,22156.0847
2008-04-21 10:15:00,64.81,64.82,64.74,64.82,15762.786596119928,40.4112,40.4175,40.3676,40.4175,15762.7866
2008-04-21 10:20:00,64.81,64.86,64.79,64.83,20392.416225749555,40.4112,40.4424,40.3988,40.4237,20392.4162
2008-04-21 10:25:00,64.81,64.85,64.73,64.77,32186.948853615515,40.4112,40.4362,40.3614,40.3863,32186.9489
2008-04-21 10:30:00,64.77,64.81,64.74,64.76,17305.996472663137,40.3863,40.4112,40.3676,40.3801,17305.9965
2008-04-21 10:35:00,64.76,64.78,64.72,64.74,12125.220458553791,40.3801,40.3925,40.3551,40.3676,12125.2205
2008-04-21 10:40:00,64.73,64.74,64.63,64.63,13447.971781305114,40.3614,40.3676,40.299,40.299,13447.9718
2008-04-21 10:45:00,64.62,64.62,64.49,64.6,17636.68430335097,40.2928,40.2928,40.2117,40.2803,17636.6843
2008-04-21 10:50:00,64.62,64.72,64.59,64.6,20943.56261022928,40.2928,40.3551,40.2741,40.2803,20943.5626
2008-04-21 10:55:00,64.6,64.6,64.5,64.54,11133.156966490298,40.2803,40.2803,40.2179,40.2429,11133.157
2008-04-21 11:00:00,64.53,64.7,64.53,64.67,9479.717813051146,40.2367,40.3427,40.2367,40.324,9479.7178
2008-04-21 11:05:00,64.67,64.7,64.62,64.62,19069.66490299824,40.324,40.3427,40.2928,40.2928,19069.6649
2008-04-21 11:10:00,64.59,64.67,64.56,64.66,20723.104056437387,40.2741,40.324,40.2554,40.3177,20723.1041
2008-04-21 11:15:00,64.65,64.66,64.54,64.58,15321.869488536153,40.3115,40.3177,40.2429,40.2678,15321.8695
2008-04-21 11:20:00,64.57,64.69,64.57,64.69,13337.742504409169,40.2616,40.3364,40.2616,40.3364,13337.7425
2008-04-21 11:25:00,64.67,64.67,64.6,64.64,15101.410934744266,40.324,40.324,40.2803,40.3052,15101.4109
2008-04-21 11:30:00,64.64,64.67,64.63,64.65,12566.137566137564,40.3052,40.324,40.299,40.3115,12566.1376
2008-04-21 11:35:00,64.64,64.67,64.63,64.67,10030.864197530864,40.3052,40.324,40.299,40.324,10030.8642
2008-04-21 11:40:00,64.67,64.67,64.64,64.67,11574.074074074071,40.324,40.324,40.3052,40.324,11574.0741
2008-04-21 11:45:00,64.65,64.67,64.62,64.67,14329.805996472662,40.3115,40.324,40.2928,40.324,14329.806
2008-04-21 11:50:00,64.67,64.67,64.64,64.66,7054.673721340388,40.324,40.324,40.3052,40.3177,7054.6737
2008-04-21 11:55:00,64.67,64.67,64.63,64.65,9149.029982363314,40.324,40.324,40.299,40.3115,9149.03
2008-04-21 12:00:00,64.65,64.68,64.62,64.67,9369.488536155202,40.3115,40.3302,40.2928,40.324,9369.4885
2008-04-21 12:05:00,64.71,64.71,64.64,64.67,11353.615520282186,40.3489,40.3489,40.3052,40.324,11353.6155
2008-04-21 12:10:00,64.64,64.7,64.6,64.68,11904.761904761905,40.3052,40.3427,40.2803,40.3302,11904.7619
2008-04-21 12:15:00,64.7,64.75,64.67,64.72,11574.074074074071,40.3427,40.3738,40.324,40.3551,11574.0741
2008-04-21 12:20:00,64.71,64.81,64.7,64.81,11133.156966490298,40.3489,40.4112,40.3427,40.4112,11133.157
2008-04-21 12:25:00,64.81,64.81,64.62,64.72,28659.611992945323,40.4112,40.4112,40.2928,40.3551,28659.612
2008-04-21 12:30:00,64.72,64.72,64.67,64.71,7164.902998236331,40.3551,40.3551,40.324,40.3489,7164.903
2008-04-21 12:35:00,64.71,64.74,64.67,64.74,13447.971781305114,40.3489,40.3676,40.324,40.3676,13447.9718
2008-04-21 12:40:00,64.72,64.75,64.58,64.58,38690.47619047618,40.3551,40.3738,40.2678,40.2678,38690.4762
2008-04-21 12:45:00,64.58,64.61,64.58,64.59,7054.673721340388,40.2678,40.2865,40.2678,40.2741,7054.6737
2008-04-21 12:50:00,64.59,64.6,64.49,64.6,19620.81128747795,40.2741,40.2803,40.2117,40.2803,19620.8113
2008-04-21 12:55:00,64.6,64.6,64.51,64.54,12676.366843033507,40.2803,40.2803,40.2242,40.2429,12676.3668
2008-04-21 13:00:00,64.53,64.54,64.49,64.51,10692.239858906523,40.2367,40.2429,40.2117,40.2242,10692.2399
2008-04-21 13:05:00,64.52,64.56,64.48,64.54,11684.303350970016,40.2304,40.2554,40.2055,40.2429,11684.3034
2008-04-21 13:10:00,64.53,64.55,64.5,64.5,10692.239858906523,40.2367,40.2491,40.2179,40.2179,10692.2399
2008-04-21 13:15:00,64.5,64.5,64.45,64.48,15101.410934744266,40.2179,40.2179,40.1868,40.2055,15101.4109
2008-04-21 13:20:00,64.47,64.52,64.46,64.52,13117.283950617282,40.1992,40.2304,40.193,40.2304,13117.284
2008-04-21 13:25:00,64.52,64.57,64.5,64.54,9700.176366843032,40.2304,40.2616,40.2179,40.2429,9700.1764
2008-04-21 13:30:00,64.52,64.55,64.47,64.49,10251.32275132275,40.2304,40.2491,40.1992,40.2117,10251.3228
2008-04-21 13:35:00,64.49,64.59,64.48,64.58,13778.659611992944,40.2117,40.2741,40.2055,40.2678,13778.6596
2008-04-21 13:40:00,64.58,64.6,64.48,64.52,10802.469135802468,40.2678,40.2803,40.2055,40.2304,10802.4691
2008-04-21 13:45:00,64.5,64.56,64.48,64.55,22597.001763668428,40.2179,40.2554,40.2055,40.2491,22597.0018
2008-04-21 13:50:00,64.52,64.56,64.48,64.49,12125.220458553791,40.2304,40.2554,40.2055,40.2117,12125.2205
2008-04-21 13:55:00,64.48,64.52,64.47,64.52,8928.571428571428,40.2055,40.2304,40.1992,40.2304,8928.5714
2008-04-21 14:00:00,64.48,64.5,64.46,64.47,8928.571428571428,40.2055,40.2179,40.193,40.1992,8928.5714
2008-04-21 14:05:00,64.48,64.54,64.48,64.52,7385.361552028218,40.2055,40.2429,40.2055,40.2304,7385.3616
2008-04-21 14:10:00,64.52,64.56,64.5,64.56,8046.737213403879,40.2304,40.2554,40.2179,40.2554,8046.7372
2008-04-21 14:15:00,64.56,64.6,64.56,64.59,7936.507936507935,40.2554,40.2803,40.2554,40.2741,7936.5079
2008-04-21 14:20:00,64.6,64.6,64.48,64.52,11794.53262786596,40.2803,40.2803,40.2055,40.2304,11794.5326
2008-04-21 14:25:00,64.52,64.57,64.52,64.57,6283.068783068782,40.2304,40.2616,40.2304,40.2616,6283.0688
2008-04-21 14:30:00,64.57,64.67,64.55,64.63,9810.405643738975,40.2616,40.324,40.2491,40.299,9810.4056
2008-04-21 14:35:00,64.65,64.71,64.65,64.67,11684.303350970016,40.3115,40.3489,40.3115,40.324,11684.3034
2008-04-21 14:40:00,64.67,64.7,64.66,64.7,7275.132275132274,40.324,40.3427,40.3177,40.3427,7275.1323
2008-04-21 14:45:00,64.7,64.79,64.69,64.77,11022.927689594357,40.3427,40.3988,40.3364,40.3863,11022.9277
2008-04-21 14:50:00,64.77,64.83,64.76,64.82,9920.63492063492,40.3863,40.4237,40.3801,40.4175,9920.6349
2008-04-21 14:55:00,64.8,64.8,64.76,64.78,10692.239858906523,40.405,40.405,40.3801,40.3925,10692.2399
2008-04-21 15:00:00,64.77,64.77,64.71,64.74,34060.84656084656,40.3863,40.3863,40.3489,40.3676,34060.8466
2008-04-21 15:05:00,64.73,64.83,64.72,64.83,28549.38271604938,40.3614,40.4237,40.3551,40.4237,28549.3827
2008-04-21 15:10:00,64.82,64.83,64.77,64.77,20612.87477954145,40.4175,40.4237,40.3863,40.3863,20612.8748
2008-04-21 15:15:00,64.76,64.79,64.72,64.72,17636.68430335097,40.3801,40.3988,40.3551,40.3551,17636.6843
2008-04-21 15:20:00,64.72,64.73,64.69,64.73,12455.90828924162,40.3551,40.3614,40.3364,40.3614,12455.9083
2008-04-21 15:25:00,64.73,64.73,64.68,64.69,25242.50440917108,40.3614,40.3614,40.3302,40.3364,25242.5044
2008-04-21 15:30:00,64.69,64.73,64.57,64.69,53902.11640211639,40.3364,40.3614,40.2616,40.3364,53902.1164
2008-04-21 15:35:00,64.7,64.71,64.67,64.67,43099.64726631393,40.3427,40.3489,40.324,40.324,43099.6473
2008-04-21 15:40:00,64.67,64.68,64.66,64.66,42658.73015873016,40.324,40.3302,40.3177,40.3177,42658.7302
2008-04-21 15:45:00,64.67,64.68,64.62,64.64,40895.061728395056,40.324,40.3302,40.2928,40.3052,40895.0617
2008-04-21 15:50:00,64.63,64.64,64.57,64.59,46847.44268077601,40.299,40.3052,40.2616,40.2741,46847.4427
2008-04-21 15:55:00,64.58,64.58,64.52,64.53,58531.74603174603,40.2678,40.2678,40.2304,40.2367,58531.746
2008-04-22 09:30:00,63.93,64.33,63.58,64.16,101080.24691358024,39.8625,40.1119,39.6443,40.0059,101080.2469
2008-04-22 09:35:00,64.14,64.14,63.81,63.87,30092.592592592588,39.9935,39.9935,39.7877,39.8251,30092.5926
2008-04-22 09:40:00,63.86,63.96,63.83,63.96,37147.266313932974,39.8189,39.8812,39.8002,39.8812,37147.2663
2008-04-22 09:45:00,63.96,64.24,63.95,64.15,33399.47089947089,39.8812,40.0558,39.875,39.9997,33399.4709
2008-04-22 09:50:00,64.17,64.27,64.08,64.11,53791.887125220455,40.0122,40.0745,39.9561,39.9748,53791.8871
2008-04-22 09:55:00,64.1,64.28,64.09,64.22,55224.86772486772,39.9685,40.0808,39.9623,40.0434,55224.8677
2008-04-22 10:00:00,64.21,64.27,64.08,64.15,17416.225749559082,40.0371,40.0745,39.9561,39.9997,17416.2257
2008-04-22 10:05:00,64.11,64.17,64.08,64.14,20282.18694885361,39.9748,40.0122,39.9561,39.9935,20282.1869
2008-04-22 10:10:00,64.14,64.15,63.99,64.09,26785.714285714283,39.9935,39.9997,39.8999,39.9623,26785.7143
2008-04-22 10:15:00,64.08,64.09,63.95,63.95,21825.396825396823,39.9561,39.9623,39.875,39.875,21825.3968
2008-04-22 10:20:00,63.95,63.98,63.91,63.91,23258.377425044087,39.875,39.8937,39.8501,39.8501,23258.3774
2008-04-22 10:25:00,63.91,63.91,63.83,63.84,22156.08465608465,39.8501,39.8501,39.8002,39.8064,22156.0847
2008-04-22 10:30:00,63.81,63.85,63.81,63.81,20612.87477954145,39.7877,39.8127,39.7877,39.7877,20612.8748
2008-04-22 10:35:00,63.82,63.82,63.76,63.78,19179.894179894178,39.7939,39.7939,39.7565,39.769,19179.8942
2008-04-22 10:40:00,63.78,64.01,63.78,63.98,25793.65079365079,39.769,39.9124,39.769,39.8937,25793.6508
2008-04-22 10:45:00,64.0,64.02,63.98,64.01,33399.47089947089,39.9062,39.9187,39.8937,39.9124,33399.4709
2008-04-22 10:50:00,64.0,64.01,63.95,63.97,29761.90476190476,39.9062,39.9124,39.875,39.8875,29761.9048
2008-04-22 10:55:00,63.97,64.03,63.95,63.99,28549.38271604938,39.8875,39.9249,39.875,39.8999,28549.3827
2008-04-22 11:00:00,64.0,64.01,63.96,63.98,28659.611992945323,39.9062,39.9124,39.8812,39.8937,28659.612
2008-04-22 11:05:00,63.98,64.07,63.97,64.03,34060.84656084656,39.8937,39.9498,39.8875,39.9249,34060.8466
2008-04-22 11:10:00,64.02,64.03,63.97,63.99,15873.015873015873,39.9187,39.9249,39.8875,39.8999,15873.0159
2008-04-22 11:15:00,64.01,64.01,63.88,63.88,20943.56261022928,39.9124,39.9124,39.8314,39.8314,20943.5626
2008-04-22 11:20:00,63.88,63.88,63.71,63.71,27336.860670194,39.8314,39.8314,39.7254,39.7254,27336.8607
2008-04-22 11:25:00,63.72,63.77,63.69,63.7,21604.938271604937,39.7316,39.7628,39.7129,39.7191,21604.9383
2008-04-22 11:30:00,63.69,63.7,63.61,63.63,27116.402116402114,39.7129,39.7191,39.663,39.6755,27116.4021
2008-04-22 11:35:00,63.65,63.7,63.63,63.65,31635.8024691358,39.6879,39.7191,39.6755,39.6879,31635.8025
2008-04-22 11:40:00,63.65,63.69,63.64,63.64,21494.70899470899,39.6879,39.7129,39.6817,39.6817,21494.709
2008-04-22 11:45:00,63.65,63.72,63.56,63.56,33840.38800705467,39.6879,39.7316,39.6318,39.6318,33840.388
2008-04-22 11:50:00,63.56,63.56,63.43,63.45,41556.43738977072,39.6318,39.6318,39.5508,39.5632,41556.4374
2008-04-22 11:55:00,63.43,63.49,63.42,63.47,27667.548500881832,39.5508,39.5882,39.5445,39.5757,27667.5485
2008-04-22 12:00:00,63.47,63.5,63.47,63.5,36816.578483245146,39.5757,39.5944,39.5757,39.5944,36816.5785
2008-04-22 12:05:00,63.5,63.51,63.49,63.49,23478.835978835978,39.5944,39.6007,39.5882,39.5882,23478.836
2008-04-22 12:10:00,63.49,63.53,63.49,63.52,17195.767195767196,39.5882,39.6131,39.5882,39.6069,17195.7672
2008-04-22 12:15:00,63.53,63.55,63.5,63.5,13668.430335097,39.6131,39.6256,39.5944,39.5944,13668.4303
2008-04-22 12:20:00,63.5,63.54,63.5,63.54,15542.32804232804,39.5944,39.6194,39.5944,39.6194,15542.328
2008-04-22 12:25:00,63.54,63.55,63.49,63.49,29651.67548500881,39.6194,39.6256,39.5882,39.5882,29651.6755
2008-04-22 12:30:00,63.49,63.52,63.46,63.46,40564.37389770723,39.5882,39.6069,39.5695,39.5695,40564.3739
2008-04-22 12:35:00,63.47,63.48,63.46,63.47,31966.49029982363,39.5757,39.5819,39.5695,39.5757,31966.4903
2008-04-22 12:40:00,63.46,63.47,63.34,63.37,36926.80776014109,39.5695,39.5757,39.4946,39.5134,36926.8078
2008-04-22 12:45:00,63.37,63.37,63.29,63.3,24029.982363315696,39.5134,39.5134,39.4635,39.4697,24029.9824
2008-04-22 12:50:00,63.3,63.31,63.28,63.29,31746.031746031746,39.4697,39.4759,39.4572,39.4635,31746.0317
2008-04-22 12:55:00,63.29,63.3,63.26,63.26,31305.11463844797,39.4635,39.4697,39.4448,39.4448,31305.1146
2008-04-22 13:00:00,63.26,63.28,63.2,63.27,33509.70017636684,39.4448,39.4572,39.4074,39.451,33509.7002
2008-04-22 13:05:00,63.29,63.3,63.26,63.3,18849.206349206343,39.4635,39.4697,39.4448,39.4697,18849.2063
2008-04-22 13:10:00,63.29,63.3,63.25,63.26,24140.21164021164,39.4635,39.4697,39.4385,39.4448,24140.2116
2008-04-22 13:15:00,63.27,63.27,63.2,63.2,19841.26984126984,39.451,39.451,39.4074,39.4074,19841.2698
2008-04-22 13:20:00,63.2,63.25,63.2,63.24,12125.220458553791,39.4074,39.4385,39.4074,39.4323,12125.2205
2008-04-22 13:25:00,63.23,63.25,63.23,63.23,14660.493827160491,39.4261,39.4385,39.4261,39.4261,14660.4938
2008-04-22 13:30:00,63.23,63.27,63.2,63.27,21274.250440917105,39.4261,39.451,39.4074,39.451,21274.2504
2008-04-22 13:35:00,63.25,63.28,63.23,63.25,7936.507936507935,39.4385,39.4572,39.4261,39.4385,7936.5079
2008-04-22 13:40:00,63.23,63.3,63.23,63.29,9479.717813051146,39.4261,39.4697,39.4261,39.4635,9479.7178
2008-04-22 13:45:00,63.28,63.3,63.26,63.29,13337.742504409169,39.4572,39.4697,39.4448,39.4635,13337.7425
2008-04-22 13:50:00,63.28,63.3,63.26,63.3,13668.430335097,39.4572,39.4697,39.4448,39.4697,13668.4303
2008-04-22 13:55:00,63.3,63.31,63.29,63.3,5731.922398589065,39.4697,39.4759,39.4635,39.4697,5731.9224
2008-04-22 14:00:00,63.3,63.31,63.25,63.3,14880.95238095238,39.4697,39.4759,39.4385,39.4697,14880.9524
2008-04-22 14:05:00,63.3,63.42,63.29,63.37,20723.104056437387,39.4697,39.5445,39.4635,39.5134,20723.1041
2008-04-22 14:10:00,63.36,63.41,63.33,63.39,35714.28571428571,39.5071,39.5383,39.4884,39.5258,35714.2857
2008-04-22 14:15:00,63.4,63.43,63.38,63.38,18298.059964726628,39.5321,39.5508,39.5196,39.5196,18298.06
2008-04-22 14:20:00,63.41,63.49,63.37,63.47,25573.192239858905,39.5383,39.5882,39.5134,39.5757,25573.1922
2008-04-22 14:25:00,63.47,63.49,63.37,63.4,17305.996472663137,39.5757,39.5882,39.5134,39.5321,17305.9965
2008-04-22 14:30:00,63.39,63.41,63.31,63.35,23148.148148148142,39.5258,39.5383,39.4759,39.5009,23148.1481
2008-04-22 14:35:00,63.36,63.4,63.3,63.31,24140.21164021164,39.5071,39.5321,39.4697,39.4759,24140.2116
2008-04-22 14:40:00,63.32,63.33,63.25,63.25,22045.85537918871,39.4822,39.4884,39.4385,39.4385,22045.8554
2008-04-22 14:45:00,63.24,63.25,63.17,63.2,23368.60670194004,39.4323,39.4385,39.3886,39.4074,23368.6067
2008-04-22 14:50:00,63.18,63.2,63.09,63.1,26565.2557319224,39.3949,39.4074,39.3388,39.345,26565.2557
2008-04-22 14:55:00,63.12,63.14,63.08,63.12,18959.43562610229,39.3575,39.3699,39.3325,39.3575,18959.4356
2008-04-22 15:00:00,63.1,63.13,63.09,63.12,15762.786596119928,39.345,39.3637,39.3388,39.3575,15762.7866
2008-04-22 15:05:00,63.12,63.28,63.12,63.17,33509.70017636684,39.3575,39.4572,39.3575,39.3886,33509.7002
2008-04-22 15:10:00,63.15,63.19,63.1,63.13,25022.045855379187,39.3762,39.4011,39.345,39.3637,25022.0459
2008-04-22 15:15:00,63.14,63.17,63.08,63.14,19951.499118165782,39.3699,39.3886,39.3325,39.3699,19951.4991
2008-04-22 15:20:00,63.13,63.19,63.12,63.17,17967.3721340388,39.3637,39.4011,39.3575,39.3886,17967.3721
2008-04-22 15:25:00,63.16,63.24,63.1,63.24,29100.529100529096,39.3824,39.4323,39.345,39.4323,29100.5291
2008-04-22 15:30:00,63.23,63.24,63.17,63.18,50485.00881834215,39.4261,39.4323,39.3886,39.3949,50485.0088
2008-04-22 15:35:00,63.18,63.18,63.12,63.16,44753.08641975308,39.3949,39.3949,39.3575,39.3824,44753.0864
2008-04-22 15:40:00,63.15,63.16,63.1,63.12,48941.79894179894,39.3762,39.3824,39.345,39.3575,48941.7989
2008-04-22 15:45:00,63.12,63.14,63.11,63.12,40564.37389770723,39.3575,39.3699,39.3512,39.3575,40564.3739
2008-04-22 15:50:00,63.12,63.16,63.11,63.14,78042.32804232804,39.3575,39.3824,39.3512,39.3699,78042.328
2008-04-22 15:55:00,63.13,63.18,63.12,63.16,114307.76014109346,39.3637,39.3949,39.3575,39.3824,114307.7601
2008-04-23 09:30:00,63.65,63.86,62.09,62.09,179122.57495590826,39.6879,39.8189,38.7152,38.7152,179122.575
2008-04-23 09:35:00,62.12,62.99,62.09,62.99,154320.98765432098,38.7339,39.2764,38.7152,39.2764,154320.9877
2008-04-23 09:40:00,63.0,63.19,62.95,63.03,54563.492063492056,39.2826,39.4011,39.2515,39.3014,54563.4921
2008-04-23 09:45:00,63.03,63.18,63.01,63.17,39131.39329805997,39.3014,39.3949,39.2889,39.3886,39131.3933
2008-04-23 09:50:00,63.18,63.34,63.06,63.29,112433.86243386242,39.3949,39.4946,39.3201,39.4635,112433.8624
2008-04-23 09:55:00,63.3,63.4,63.28,63.3,82561.72839506171,39.4697,39.5321,39.4572,39.4697,82561.7284
2008-04-23 10:00:00,63.3,63.34,63.27,63.31,55445.3262786596,39.4697,39.4946,39.451,39.4759,55445.3263
2008-04-23 10:05:00,63.31,63.52,63.3,63.52,79916.22574955907,39.4759,39.6069,39.4697,39.6069,79916.2257
2008-04-23 10:10:00,63.53,63.62,63.47,63.58,43209.87654320987,39.6131,39.6692,39.5757,39.6443,43209.8765
2008-04-23 10:15:00,63.57,63.6,63.35,63.38,96340.38800705466,39.6381,39.6568,39.5009,39.5196,96340.388
2008-04-23 10:20:00,63.4,63.49,63.34,63.4,76058.20105820106,39.5321,39.5882,39.4946,39.5321,76058.2011
2008-04-23 10:25:00,63.4,63.53,63.39,63.49,28769.841269841265,39.5321,39.6131,39.5258,39.5882,28769.8413
2008-04-23 10:30:00,63.51,63.57,63.39,63.45,37477.95414462081,39.6007,39.6381,39.5258,39.5632,37477.9541
2008-04-23 10:35:00,63.45,63.61,63.44,63.59,38139.32980599647,39.5632,39.663,39.557,39.6505,38139.3298
2008-04-23 10:40:00,63.59,63.62,63.48,63.48,38800.70546737213,39.6505,39.6692,39.5819,39.5819,38800.7055
2008-04-23 10:45:00,63.49,63.63,63.45,63.52,39241.6225749559,39.5882,39.6755,39.5632,39.6069,39241.6226
2008-04-23 10:50:00,63.52,63.54,63.46,63.53,32076.719576719574,39.6069,39.6194,39.5695,39.6131,32076.7196
2008-04-23 10:55:00,63.52,63.53,63.24,63.24,28108.465608465605,39.6069,39.6131,39.4323,39.4323,28108.4656
2008-04-23 11:00:00,63.24,63.25,63.1,63.16,28218.69488536155,39.4323,39.4385,39.345,39.3824,28218.6949
2008-04-23 11:05:00,63.16,63.16,63.07,63.1,29541.44620811288,39.3824,39.3824,39.3263,39.345,29541.4462
2008-04-23 11:10:00,63.1,63.13,63.06,63.11,26234.567901234564,39.345,39.3637,39.3201,39.3512,26234.5679
2008-04-23 11:15:00,63.11,63.12,63.01,63.01,22597.001763668428,39.3512,39.3575,39.2889,39.2889,22597.0018
2008-04-23 11:20:00,63.01,63.14,63.01,63.1,21384.47971781305,39.2889,39.3699,39.2889,39.345,21384.4797
2008-04-23 11:25:00,63.11,63.14,63.04,63.14,51146.38447971781,39.3512,39.3699,39.3076,39.3699,51146.3845
2008-04-23 11:30:00,63.14,63.14,63.04,63.05,30202.821869488533,39.3699,39.3699,39.3076,39.3138,30202.8219
2008-04-23 11:35:00,63.06,63.21,63.03,63.19,26675.485008818338,39.3201,39.4136,39.3014,39.4011,26675.485
2008-04-23 11:40:00,63.15,63.19,63.1,63.19,16424.162257495587,39.3762,39.4011,39.345,39.4011,16424.1623
2008-04-23 11:45:00,63.17,63.23,63.17,63.19,12345.679012345678,39.3886,39.4261,39.3886,39.4011,12345.679
2008-04-23 11:50:00,63.2,63.26,63.16,63.23,15873.015873015873,39.4074,39.4448,39.3824,39.4261,15873.0159
2008-04-23 11:55:00,63.24,63.27,63.01,63.06,20612.87477954145,39.4323,39.451,39.2889,39.3201,20612.8748
2008-04-23 12:00:00,63.05,63.06,62.8,62.84,25793.65079365079,39.3138,39.3201,39.1579,39.1829,25793.6508
2008-04-23 12:05:00,62.84,62.84,62.45,62.54,65145.50264550264,39.1829,39.1829,38.9397,38.9958,65145.5026
2008-04-23 12:10:00,62.52,62.61,62.52,62.59,19179.894179894178,38.9834,39.0395,38.9834,39.027,19179.8942
2008-04-23 12:15:00,62.59,62.68,62.56,62.67,20723.104056437387,39.027,39.0831,39.0083,39.0769,20723.1041
2008-04-23 12:20:00,62.68,62.8,62.61,62.65,32517.636684303347,39.0831,39.1579,39.0395,39.0644,32517.6367
2008-04-23 12:25:00,62.65,62.76,62.61,62.76,19841.26984126984,39.0644,39.133,39.0395,39.133,19841.2698
2008-04-23 12:30:00,62.73,62.75,62.52,62.55,17857.142857142855,39.1143,39.1268,38.9834,39.0021,17857.1429
2008-04-23 12:35:00,62.53,62.61,62.43,62.6,29651.67548500881,38.9896,39.0395,38.9272,39.0332,29651.6755
2008-04-23 12:40:00,62.59,62.73,62.58,62.7,13668.430335097,39.027,39.1143,39.0208,39.0956,13668.4303
2008-04-23 12:45:00,62.71,62.79,62.7,62.78,11133.156966490298,39.1018,39.1517,39.0956,39.1455,11133.157
2008-04-23 12:50:00,62.78,62.95,62.78,62.92,19400.352733686064,39.1455,39.2515,39.1455,39.2328,19400.3527
2008-04-23 12:55:00,62.94,63.03,62.9,63.02,12345.679012345678,39.2452,39.3014,39.2203,39.2951,12345.679
2008-04-23 13:00:00,63.03,63.08,62.96,63.06,26565.2557319224,39.3014,39.3325,39.2577,39.3201,26565.2557
2008-04-23 13:05:00,63.05,63.1,63.02,63.08,20061.728395061727,39.3138,39.345,39.2951,39.3325,20061.7284
2008-04-23 13:10:00,63.06,63.08,63.04,63.05,25132.27513227513,39.3201,39.3325,39.3076,39.3138,25132.2751
2008-04-23 13:15:00,63.05,63.17,63.05,63.15,71538.80070546737,39.3138,39.3886,39.3138,39.3762,71538.8007
2008-04-23 13:20:00,63.14,63.2,63.05,63.05,63712.522045855374,39.3699,39.4074,39.3138,39.3138,63712.522
2008-04-23 13:25:00,63.05,63.1,63.04,63.09,40013.22751322751,39.3138,39.345,39.3076,39.3388,40013.2275
2008-04-23 13:30:00,63.09,63.09,63.05,63.06,31415.34391534391,39.3388,39.3388,39.3138,39.3201,31415.3439
2008-04-23 13:35:00,63.05,63.07,62.99,63.02,47288.35978835978,39.3138,39.3263,39.2764,39.2951,47288.3598
2008-04-23 13:40:00,63.02,63.1,63.02,63.07,29651.67548500881,39.2951,39.345,39.2951,39.3263,29651.6755
2008-04-23 13:45:00,63.08,63.15,63.0,63.1,28769.841269841265,39.3325,39.3762,39.2826,39.345,28769.8413
2008-04-23 13:50:00,63.1,63.1,63.05,63.06,14329.805996472662,39.345,39.345,39.3138,39.3201,14329.806
2008-04-23 13:55:00,63.07,63.15,63.06,63.14,23809.52380952381,39.3263,39.3762,39.3201,39.3699,23809.5238
2008-04-23 14:00:00,63.14,63.15,63.04,63.06,24691.358024691355,39.3699,39.3762,39.3076,39.3201,24691.358
2008-04-23 14:05:00,63.08,63.13,63.06,63.1,24801.5873015873,39.3325,39.3637,39.3201,39.345,24801.5873
2008-04-23 14:10:00,63.12,63.19,63.11,63.12,17857.142857142855,39.3575,39.4011,39.3512,39.3575,17857.1429
2008-04-23 14:15:00,63.13,63.18,63.09,63.18,20723.104056437387,39.3637,39.3949,39.3388,39.3949,20723.1041
2008-04-23 14:20:00,63.17,63.21,63.17,63.2,35383.59788359788,39.3886,39.4136,39.3886,39.4074,35383.5979
2008-04-23 14:25:00,63.2,63.2,63.16,63.2,21715.16754850088,39.4074,39.4074,39.3824,39.4074,21715.1675
2008-04-23 14:30:00,63.2,63.26,63.18,63.2,23809.52380952381,39.4074,39.4448,39.3949,39.4074,23809.5238
2008-04-23 14:35:00,63.2,63.25,63.11,63.13,44532.62786596119,39.4074,39.4385,39.3512,39.3637,44532.6279
2008-04-23 14:40:00,63.13,63.2,63.12,63.15,28990.299823633155,39.3637,39.4074,39.3575,39.3762,28990.2998
2008-04-23 14:45:00,63.17,63.17,63.13,63.15,29210.75837742504,39.3886,39.3886,39.3637,39.3762,29210.7584
2008-04-23 14:50:00,63.15,63.16,63.1,63.12,33509.70017636684,39.3762,39.3824,39.345,39.3575,33509.7002
2008-04-23 14:55:00,63.1,63.14,63.05,63.12,36265.43209876543,39.345,39.3699,39.3138,39.3575,36265.4321
2008-04-23 15:00:00,63.13,63.18,63.12,63.15,40013.22751322751,39.3637,39.3949,39.3575,39.3762,40013.2275
2008-04-23 15:05:00,63.15,63.23,63.14,63.21,30864.197530864192,39.3762,39.4261,39.3699,39.4136,30864.1975
2008-04-23 15:10:00,63.2,63.27,63.16,63.18,45634.92063492063,39.4074,39.451,39.3824,39.3949,45634.9206
2008-04-23 15:15:00,63.18,63.23,63.16,63.2,25462.96296296296,39.3949,39.4261,39.3824,39.4074,25462.963
2008-04-23 15:20:00,63.2,63.24,63.18,63.24,35824.514991181655,39.4074,39.4323,39.3949,39.4323,35824.515
2008-04-23 15:25:00,63.23,63.3,63.22,63.25,65696.64902998235,39.4261,39.4697,39.4198,39.4385,65696.649
2008-04-23 15:30:00,63.25,63.26,63.21,63.24,44312.16931216931,39.4385,39.4448,39.4136,39.4323,44312.1693
2008-04-23 15:35:00,63.23,63.24,63.18,63.2,50485.00881834215,39.4261,39.4323,39.3949,39.4074,50485.0088
2008-04-23 15:40:00,63.2,63.22,63.16,63.18,55776.01410934744,39.4074,39.4198,39.3824,39.3949,55776.0141
2008-04-23 15:45:00,63.2,63.2,63.04,63.06,55335.09700176367,39.4074,39.4074,39.3076,39.3201,55335.097
2008-04-23 15:50:00,63.07,63.1,63.03,63.04,58201.05820105819,39.3263,39.345,39.3014,39.3076,58201.0582
2008-04-23 15:55:00,63.06,63.14,63.02,63.14,94686.94885361553,39.3201,39.3699,39.2951,39.3699,94686.9489
2008-04-24 09:30:00,62.9,64.86,62.85,64.63,115961.19929453262,39.2203,40.4424,39.1891,40.299,115961.1993
2008-04-24 09:35:00,64.64,64.68,64.02,64.08,125771.6049382716,40.3052,40.3302,39.9187,39.9561,125771.6049
2008-04-24 09:40:00,64.08,64.77,63.98,64.75,69885.3615520282,39.9561,40.3863,39.8937,40.3738,69885.3616
2008-04-24 09:45:00,64.78,64.93,64.62,64.75,84766.31393298059,40.3925,40.4861,40.2928,40.3738,84766.3139
2008-04-24 09:50:00,64.75,65.16,64.72,65.12,69223.98589065255,40.3738,40.6295,40.3551,40.6045,69223.9859
2008-04-24 09:55:00,65.12,65.15,65.0,65.02,60295.41446208112,40.6045,40.6232,40.5297,40.5422,60295.4145
2008-04-24 10:00:00,64.99,65.04,64.59,64.7,74955.90828924162,40.5235,40.5547,40.2741,40.3427,74955.9083
2008-04-24 10:05:00,64.7,64.7,64.4,64.4,103395.06172839506,40.3427,40.3427,40.1556,40.1556,103395.0617
2008-04-24 10:10:00,64.44,64.44,64.29,64.4,43540.5643738977,40.1805,40.1805,40.087,40.1556,43540.5644
2008-04-24 10:15:00,64.37,64.5,64.37,64.46,77711.6402116402,40.1369,40.2179,40.1369,40.193,77711.6402
2008-04-24 10:20:00,64.47,64.68,64.46,64.65,95899.47089947088,40.1992,40.3302,40.193,40.3115,95899.4709
2008-04-24 10:25:00,64.62,64.8,64.57,64.76,60956.79012345678,40.2928,40.405,40.2616,40.3801,60956.7901
2008-04-24 10:30:00,64.76,64.8,64.63,64.67,56878.30687830688,40.3801,40.405,40.299,40.324,56878.3069
2008-04-24 10:35:00,64.69,64.96,64.68,64.95,100418.87125220455,40.3364,40.5048,40.3302,40.4985,100418.8713
2008-04-24 10:40:00,64.93,64.96,64.85,64.91,51146.38447971781,40.4861,40.5048,40.4362,40.4736,51146.3845
2008-04-24 10:45:00,64.91,64.97,64.83,64.96,54232.80423280423,40.4736,40.511,40.4237,40.5048,54232.8042
2008-04-24 10:50:00,64.95,65.0,64.85,64.87,76499.11816578482,40.4985,40.5297,40.4362,40.4487,76499.1182
2008-04-24 10:55:00,64.87,64.96,64.86,64.89,35273.36860670194,40.4487,40.5048,40.4424,40.4611,35273.3686
2008-04-24 11:00:00,64.89,64.95,64.86,64.87,41997.35449735449,40.4611,40.4985,40.4424,40.4487,41997.3545
2008-04-24 11:05:00,64.86,64.94,64.8,64.88,61618.16578483245,40.4424,40.4923,40.405,40.4549,61618.1658
2008-04-24 11:10:00,64.86,64.89,64.73,64.82,85097.00176366842,40.4424,40.4611,40.3614,40.4175,85097.0018
2008-04-24 11:15:00,64.82,64.89,64.81,64.89,48611.1111111111,40.4175,40.4611,40.4112,40.4611,48611.1111
2008-04-24 11:20:00,64.9,64.96,64.85,64.96,55445.3262786596,40.4674,40.5048,40.4362,40.5048,55445.3263
2008-04-24 11:25:00,64.96,65.04,64.86,64.96,46406.52557319224,40.5048,40.5547,40.4424,40.5048,46406.5256
2008-04-24 11:30:00,64.94,65.09,64.88,64.95,41776.8959435626,40.4923,40.5858,40.4549,40.4985,41776.8959
2008-04-24 11:35:00,64.93,65.08,64.92,65.04,42989.41798941798,40.4861,40.5796,40.4798,40.5547,42989.418
2008-04-24 11:40:00,65.05,65.14,65.04,65.05,48059.96472663139,40.5609,40.617,40.5547,40.5609,48059.9647
2008-04-24 11:45:00,65.05,65.12,65.04,65.08,41556.43738977072,40.5609,40.6045,40.5547,40.5796,41556.4374
2008-04-24 11:50:00,65.08,65.09,65.04,65.07,24911.81657848324,40.5796,40.5858,40.5547,40.5734,24911.8166
2008-04-24 11:55:00,65.08,65.16,65.06,65.06,28990.299823633155,40.5796,40.6295,40.5671,40.5671,28990.2998
2008-04-24 12:00:00,65.06,65.06,64.91,65.0,33619.92945326278,40.5671,40.5671,40.4736,40.5297,33619.9295
2008-04-24 12:05:00,65.01,65.14,64.99,65.11,33950.61728395061,40.536,40.617,40.5235,40.5983,33950.6173
2008-04-24 12:10:00,65.11,65.41,65.1,65.38,89836.86067019399,40.5983,40.7854,40.5921,40.7667,89836.8607
2008-04-24 12:15:00,65.38,65.48,65.35,65.46,41887.12522045855,40.7667,40.829,40.748,40.8165,41887.1252
2008-04-24 12:20:00,65.45,65.55,65.45,65.52,25462.96296296296,40.8103,40.8727,40.8103,40.854,25462.963
2008-04-24 12:25:00,65.5,65.57,65.38,65.45,30533.509700176364,40.8415,40.8851,40.7667,40.8103,30533.5097
2008-04-24 12:30:00,65.45,65.5,65.45,65.49,19400.352733686064,40.8103,40.8415,40.8103,40.8352,19400.3527
2008-04-24 12:35:00,65.47,65.47,65.42,65.46,19400.352733686064,40.8228,40.8228,40.7916,40.8165,19400.3527
2008-04-24 12:40:00,65.45,65.57,65.45,65.54,46186.06701940035,40.8103,40.8851,40.8103,40.8664,46186.067
2008-04-24 12:45:00,65.53,65.64,65.53,65.64,22707.231040564373,40.8602,40.9288,40.8602,40.9288,22707.231
2008-04-24 12:50:00,65.61,65.72,65.58,65.69,40895.061728395056,40.9101,40.9787,40.8914,40.96,40895.0617
2008-04-24 12:55:00,65.68,65.78,65.62,65.77,40784.83245149911,40.9537,41.0161,40.9163,41.0098,40784.8325
2008-04-24 13:00:00,65.77,65.92,65.76,65.9,34060.84656084656,41.0098,41.1034,41.0036,41.0909,34060.8466
2008-04-24 13:05:00,65.89,65.97,65.8,65.89,29320.987654320983,41.0847,41.1345,41.0285,41.0847,29320.9877
2008-04-24 13:10:00,65.85,65.94,65.78,65.92,20943.56261022928,41.0597,41.1158,41.0161,41.1034,20943.5626
2008-04-24 13:15:00,65.93,65.94,65.87,65.91,36485.89065255732,41.1096,41.1158,41.0722,41.0971,36485.8907
2008-04-24 13:20:00,65.91,66.03,65.91,66.02,35052.91005291005,41.0971,41.172,41.0971,41.1657,35052.9101
2008-04-24 13:25:00,66.02,66.07,65.94,66.05,35934.7442680776,41.1657,41.1969,41.1158,41.1844,35934.7443
2008-04-24 13:30:00,66.04,66.08,65.98,65.99,29320.987654320983,41.1782,41.2031,41.1408,41.147,29320.9877
2008-04-24 13:35:00,65.99,66.0,65.87,65.94,26124.338624338623,41.147,41.1533,41.0722,41.1158,26124.3386
2008-04-24 13:40:00,65.94,66.04,65.94,66.01,21604.938271604937,41.1158,41.1782,41.1158,41.1595,21604.9383
2008-04-24 13:45:00,66.01,66.03,65.96,65.97,16424.162257495587,41.1595,41.172,41.1283,41.1345,16424.1623
2008-04-24 13:50:00,65.95,65.95,65.74,65.75,19510.58201058201,41.1221,41.1221,40.9911,40.9974,19510.582
2008-04-24 13:55:00,65.74,65.78,65.65,65.66,17085.53791887125,40.9911,41.0161,40.935,40.9412,17085.5379
2008-04-24 14:00:00,65.65,65.74,65.53,65.72,22266.3139329806,40.935,40.9911,40.8602,40.9787,22266.3139
2008-04-24 14:05:00,65.73,65.84,65.71,65.8,19620.81128747795,40.9849,41.0535,40.9724,41.0285,19620.8113
2008-04-24 14:10:00,65.81,65.84,65.77,65.84,17746.91358024691,41.0348,41.0535,41.0098,41.0535,17746.9136
2008-04-24 14:15:00,65.84,65.91,65.79,65.91,23919.75308641975,41.0535,41.0971,41.0223,41.0971,23919.7531
2008-04-24 14:20:00,65.92,66.12,65.89,66.06,44091.71075837742,41.1034,41.2281,41.0847,41.1907,44091.7108
2008-04-24 14:25:00,66.07,66.16,65.94,66.13,27888.00705467372,41.1969,41.253,41.1158,41.2343,27888.0071
2008-04-24 14:30:00,66.13,66.25,66.11,66.23,34391.53439153439,41.2343,41.3091,41.2218,41.2967,34391.5344
2008-04-24 14:35:00,66.23,66.27,66.05,66.12,37808.64197530864,41.2967,41.3216,41.1844,41.2281,37808.642
2008-04-24 14:40:00,66.12,66.13,65.95,65.97,23589.06525573192,41.2281,41.2343,41.1221,41.1345,23589.0653
2008-04-24 14:45:00,65.96,66.07,65.91,65.92,29651.67548500881,41.1283,41.1969,41.0971,41.1034,29651.6755
2008-04-24 14:50:00,65.91,65.91,65.77,65.85,27006.17283950617,41.0971,41.0971,41.0098,41.0597,27006.1728
2008-04-24 14:55:00,65.85,65.89,65.8,65.81,23919.75308641975,41.0597,41.0847,41.0285,41.0348,23919.7531
2008-04-24 15:00:00,65.8,66.03,65.78,65.92,33068.783068783065,41.0285,41.172,41.0161,41.1034,33068.7831
2008-04-24 15:05:00,65.93,65.99,65.87,65.96,29872.1340388007,41.1096,41.147,41.0722,41.1283,29872.134
2008-04-24 15:10:00,65.96,66.01,65.86,65.94,38910.93474426808,41.1283,41.1595,41.066,41.1158,38910.9347
2008-04-24 15:15:00,65.94,65.94,65.76,65.84,41666.66666666666,41.1158,41.1158,41.0036,41.0535,41666.6667
2008-04-24 15:20:00,65.84,65.91,65.84,65.85,27777.777777777774,41.0535,41.0971,41.0535,41.0597,27777.7778
2008-04-24 15:25:00,65.84,65.9,65.81,65.85,38910.93474426808,41.0535,41.0909,41.0348,41.0597,38910.9347
2008-04-24 15:30:00,65.84,65.84,65.55,65.72,78813.93298059964,41.0535,41.0535,40.8727,40.9787,78813.933
2008-04-24 15:35:00,65.72,65.79,65.63,65.66,40784.83245149911,40.9787,41.0223,40.9225,40.9412,40784.8325
2008-04-24 15:40:00,65.66,65.75,65.65,65.71,78152.55731922398,40.9412,40.9974,40.935,40.9724,78152.5573
2008-04-24 15:45:00,65.71,65.78,65.7,65.76,63381.83421516754,40.9724,41.0161,40.9662,41.0036,63381.8342
2008-04-24 15:50:00,65.75,65.79,65.72,65.76,64484.126984126975,40.9974,41.0223,40.9787,41.0036,64484.127
2008-04-24 15:55:00,65.76,65.78,65.7,65.73,142305.99647266313,41.0036,41.0161,40.9662,40.9849,142305.9965
2008-04-25 09:30:00,67.67,68.9,67.66,67.91,214836.860670194,42.1946,42.9615,42.1883,42.3442,214836.8607
2008-04-25 09:35:00,67.87,68.08,67.31,67.83,146935.62610229276,42.3193,42.4502,41.9701,42.2943,146935.6261
2008-04-25 09:40:00,67.79,67.99,67.79,67.89,64704.58553791887,42.2694,42.3941,42.2694,42.3317,64704.5855
2008-04-25 09:45:00,67.89,67.96,67.86,67.9,72310.40564373897,42.3317,42.3754,42.313,42.338,72310.4056
2008-04-25 09:50:00,67.89,67.91,67.6,67.6,38800.70546737213,42.3317,42.3442,42.1509,42.1509,38800.7055
2008-04-25 09:55:00,67.6,67.93,67.58,67.59,52248.677248677246,42.1509,42.3567,42.1384,42.1447,52248.6772
2008-04-25 10:00:00,67.61,67.68,67.52,67.54,47288.35978835978,42.1571,42.2008,42.101,42.1135,47288.3598
2008-04-25 10:05:00,67.54,67.7,67.51,67.53,38470.0176366843,42.1135,42.2133,42.0948,42.1073,38470.0176
2008-04-25 10:10:00,67.52,67.55,67.33,67.35,49492.945326278656,42.101,42.1197,41.9826,41.995,49492.9453
2008-04-25 10:15:00,67.35,67.35,67.2,67.28,46626.98412698412,41.995,41.995,41.9015,41.9514,46626.9841
2008-04-25 10:20:00,67.28,67.37,67.27,67.3,71538.80070546737,41.9514,42.0075,41.9451,41.9638,71538.8007
2008-04-25 10:25:00,67.29,67.3,67.06,67.11,36485.89065255732,41.9576,41.9638,41.8142,41.8454,36485.8907
2008-04-25 10:30:00,67.11,67.12,66.95,67.0,31746.031746031746,41.8454,41.8516,41.7456,41.7768,31746.0317
2008-04-25 10:35:00,67.0,67.03,66.78,66.78,37147.266313932974,41.7768,41.7955,41.6396,41.6396,37147.2663
2008-04-25 10:40:00,66.78,66.9,66.7,66.72,85207.23104056437,41.6396,41.7144,41.5897,41.6022,85207.231
2008-04-25 10:45:00,66.71,66.81,66.62,66.67,60405.643738977065,41.596,41.6583,41.5398,41.571,60405.6437
2008-04-25 10:50:00,66.67,66.71,66.48,66.57,45304.2328042328,41.571,41.596,41.4525,41.5087,45304.2328
2008-04-25 10:55:00,66.57,66.6,66.41,66.51,30423.28042328042,41.5087,41.5274,41.4089,41.4713,30423.2804
2008-04-25 11:00:00,66.48,66.55,66.43,66.43,57760.14109347442,41.4525,41.4962,41.4214,41.4214,57760.1411
2008-04-25 11:05:00,66.45,66.45,66.3,66.4,20392.416225749555,41.4338,41.4338,41.3403,41.4027,20392.4162
2008-04-25 11:10:00,66.42,66.48,66.23,66.27,30423.28042328042,41.4151,41.4525,41.2967,41.3216,30423.2804
2008-04-25 11:15:00,66.24,66.27,66.13,66.13,27116.402116402114,41.3029,41.3216,41.2343,41.2343,27116.4021
2008-04-25 11:20:00,66.17,66.25,66.12,66.22,44312.16931216931,41.2593,41.3091,41.2281,41.2904,44312.1693
2008-04-25 11:25:00,66.23,66.4,66.22,66.25,35714.28571428571,41.2967,41.4027,41.2904,41.3091,35714.2857
2008-04-25 11:30:00,66.29,66.29,66.15,66.22,16865.079365079364,41.3341,41.3341,41.2468,41.2904,16865.0794
2008-04-25 11:35:00,66.21,66.26,66.12,66.24,15542.32804232804,41.2842,41.3154,41.2281,41.3029,15542.328
2008-04-25 11:40:00,66.25,66.47,66.24,66.44,48611.1111111111,41.3091,41.4463,41.3029,41.4276,48611.1111
2008-04-25 11:45:00,66.44,66.47,66.26,66.45,22927.68959435626,41.4276,41.4463,41.3154,41.4338,22927.6896
2008-04-25 11:50:00,66.45,66.61,66.45,66.6,16534.391534391532,41.4338,41.5336,41.4338,41.5274,16534.3915
2008-04-25 11:55:00,66.61,66.61,66.28,66.35,22156.08465608465,41.5336,41.5336,41.3278,41.3715,22156.0847
2008-04-25 12:00:00,66.35,66.35,66.18,66.19,16203.703703703704,41.3715,41.3715,41.2655,41.2717,16203.7037
2008-04-25 12:05:00,66.18,66.29,66.16,66.19,30092.592592592588,41.2655,41.3341,41.253,41.2717,30092.5926
2008-04-25 12:10:00,66.17,66.31,66.17,66.25,22266.3139329806,41.2593,41.3465,41.2593,41.3091,22266.3139
2008-04-25 12:15:00,66.23,66.26,66.23,66.23,30643.738977072306,41.2967,41.3154,41.2967,41.2967,30643.739
2008-04-25 12:20:00,66.23,66.24,66.15,66.23,28549.38271604938,41.2967,41.3029,41.2468,41.2967,28549.3827
2008-04-25 12:25:00,66.23,66.25,66.22,66.23,46186.06701940035,41.2967,41.3091,41.2904,41.2967,46186.067
2008-04-25 12:30:00,66.23,66.24,66.19,66.22,26455.02645502645,41.2967,41.3029,41.2717,41.2904,26455.0265
2008-04-25 12:35:00,66.22,66.24,66.22,66.24,19069.66490299824,41.2904,41.3029,41.2904,41.3029,19069.6649
2008-04-25 12:40:00,66.24,66.24,66.17,66.23,19620.81128747795,41.3029,41.3029,41.2593,41.2967,19620.8113
2008-04-25 12:45:00,66.23,66.3,66.18,66.26,34060.84656084656,41.2967,41.3403,41.2655,41.3154,34060.8466
2008-04-25 12:50:00,66.28,66.28,66.18,66.23,19510.58201058201,41.3278,41.3278,41.2655,41.2967,19510.582
2008-04-25 12:55:00,66.23,66.23,66.19,66.22,13668.430335097,41.2967,41.2967,41.2717,41.2904,13668.4303
2008-04-25 13:00:00,66.22,66.26,66.17,66.18,15101.410934744266,41.2904,41.3154,41.2593,41.2655,15101.4109
2008-04-25 13:05:00,66.18,66.23,66.16,66.21,12014.991181657848,41.2655,41.2967,41.253,41.2842,12014.9912
2008-04-25 13:10:00,66.21,66.23,66.14,66.15,23037.9188712522,41.2842,41.2967,41.2405,41.2468,23037.9189
2008-04-25 13:15:00,66.15,66.2,66.04,66.13,25462.96296296296,41.2468,41.278,41.1782,41.2343,25462.963
2008-04-25 13:20:00,66.12,66.15,65.99,66.15,24581.12874779541,41.2281,41.2468,41.147,41.2468,24581.1287
2008-04-25 13:25:00,66.16,66.17,66.05,66.12,14440.035273368603,41.253,41.2593,41.1844,41.2281,14440.0353
2008-04-25 13:30:00,66.1,66.12,66.05,66.05,21164.02116402116,41.2156,41.2281,41.1844,41.1844,21164.0212
2008-04-25 13:35:00,66.05,66.22,66.04,66.22,16754.85008818342,41.1844,41.2904,41.1782,41.2904,16754.8501
2008-04-25 13:40:00,66.22,66.23,66.13,66.22,24140.21164021164,41.2904,41.2967,41.2343,41.2904,24140.2116
2008-04-25 13:45:00,66.22,66.23,66.16,66.21,22817.460317460314,41.2904,41.2967,41.253,41.2842,22817.4603
2008-04-25 13:50:00,66.21,66.23,66.11,66.15,21935.626102292765,41.2842,41.2967,41.2218,41.2468,21935.6261
2008-04-25 13:55:00,66.15,66.32,66.15,66.22,42107.58377425044,41.2468,41.3528,41.2468,41.2904,42107.5838
2008-04-25 14:00:00,66.21,66.23,66.2,66.23,22927.68959435626,41.2842,41.2967,41.278,41.2967,22927.6896
2008-04-25 14:05:00,66.23,66.23,66.15,66.16,17085.53791887125,41.2967,41.2967,41.2468,41.253,17085.5379
2008-04-25 14:10:00,66.15,66.17,66.07,66.08,23478.835978835978,41.2468,41.2593,41.1969,41.2031,23478.836
2008-04-25 14:15:00,66.07,66.1,66.06,66.1,19400.352733686064,41.1969,41.2156,41.1907,41.2156,19400.3527
2008-04-25 14:20:00,66.1,66.11,65.98,66.01,45855.37918871252,41.2156,41.2218,41.1408,41.1595,45855.3792
2008-04-25 14:25:00,66.01,66.06,65.99,66.06,30643.738977072306,41.1595,41.1907,41.147,41.1907,30643.739
2008-04-25 14:30:00,66.06,66.09,66.04,66.08,24029.982363315696,41.1907,41.2094,41.1782,41.2031,24029.9824
2008-04-25 14:35:00,66.08,66.09,65.96,66.04,41666.66666666666,41.2031,41.2094,41.1283,41.1782,41666.6667
2008-04-25 14:40:00,66.04,66.09,66.02,66.04,21494.70899470899,41.1782,41.2094,41.1657,41.1782,21494.709
2008-04-25 14:45:00,66.04,66.07,65.86,65.86,41005.291005291,41.1782,41.1969,41.066,41.066,41005.291
2008-04-25 14:50:00,65.85,65.96,65.79,65.89,19620.81128747795,41.0597,41.1283,41.0223,41.0847,19620.8113
2008-04-25 14:55:00,65.92,66.0,65.91,65.96,14550.264550264548,41.1034,41.1533,41.0971,41.1283,14550.2646
2008-04-25 15:00:00,65.98,66.18,65.95,66.15,50044.09171075837,41.1408,41.2655,41.1221,41.2468,50044.0917
2008-04-25 15:05:00,66.16,66.29,66.13,66.27,31194.885361552024,41.253,41.3341,41.2343,41.3216,31194.8854
2008-04-25 15:10:00,66.26,66.42,66.24,66.41,48280.42328042328,41.3154,41.4151,41.3029,41.4089,48280.4233
2008-04-25 15:15:00,66.39,66.5,66.36,66.43,33399.47089947089,41.3964,41.465,41.3777,41.4214,33399.4709
2008-04-25 15:20:00,66.43,66.7,66.34,66.58,95679.012345679,41.4214,41.5897,41.3653,41.5149,95679.0123
2008-04-25 15:25:00,66.58,66.8,66.53,66.8,53902.11640211639,41.5149,41.6521,41.4837,41.6521,53902.1164
2008-04-25 15:30:00,66.78,67.06,66.78,67.04,82120.81128747795,41.6396,41.8142,41.6396,41.8017,82120.8113
2008-04-25 15:35:00,67.04,67.07,66.95,66.99,77270.72310405642,41.8017,41.8204,41.7456,41.7705,77270.7231
2008-04-25 15:40:00,66.98,66.99,66.6,66.67,57980.59964726631,41.7643,41.7705,41.5274,41.571,57980.5996
2008-04-25 15:45:00,66.67,66.96,66.64,66.94,61618.16578483245,41.571,41.7518,41.5523,41.7394,61618.1658
2008-04-25 15:50:00,66.96,66.97,66.8,66.82,89285.71428571428,41.7518,41.7581,41.6521,41.6645,89285.7143
2008-04-25 15:55:00,66.82,67.12,66.82,67.11,119157.84832451498,41.6645,41.8516,41.6645,41.8454,119157.8483
2008-04-28 09:30:00,66.8,67.32,66.17,66.84,63822.75132275131,41.6521,41.9763,41.2593,41.677,63822.7513
2008-04-28 09:35:00,66.84,67.12,66.84,67.08,48721.34038800705,41.677,41.8516,41.677,41.8267,48721.3404
2008-04-28 09:40:00,67.04,67.14,66.89,66.89,40454.14462081128,41.8017,41.8641,41.7082,41.7082,40454.1446
2008-04-28 09:45:00,66.89,66.95,66.84,66.91,54673.721340388,41.7082,41.7456,41.677,41.7207,54673.7213
2008-04-28 09:50:00,66.9,67.0,66.86,66.89,27336.860670194,41.7144,41.7768,41.6895,41.7082,27336.8607
2008-04-28 09:55:00,66.89,67.02,66.88,66.88,17305.996472663137,41.7082,41.7893,41.702,41.702,17305.9965
2008-04-28 10:00:00,66.89,66.92,66.7,66.74,58862.433862433856,41.7082,41.7269,41.5897,41.6147,58862.4339
2008-04-28 10:05:00,66.73,66.74,66.61,66.62,73302.46913580246,41.6084,41.6147,41.5336,41.5398,73302.4691
2008-04-28 10:10:00,66.62,66.94,66.62,66.94,27998.23633156966,41.5398,41.7394,41.5398,41.7394,27998.2363
2008-04-28 10:15:00,66.94,66.95,66.8,66.8,31415.34391534391,41.7394,41.7456,41.6521,41.6521,31415.3439
2008-04-28 10:20:00,66.8,66.92,66.8,66.91,35493.82716049382,41.6521,41.7269,41.6521,41.7207,35493.8272
2008-04-28 10:25:00,66.92,67.0,66.91,66.98,32848.324514991175,41.7269,41.7768,41.7207,41.7643,32848.3245
2008-04-28 10:30:00,66.99,67.02,66.82,66.82,77821.86948853615,41.7705,41.7893,41.6645,41.6645,77821.8695
2008-04-28 10:35:00,66.81,66.95,66.81,66.92,39021.16402116402,41.6583,41.7456,41.6583,41.7269,39021.164
2008-04-28 10:40:00,66.9,66.9,66.79,66.8,22156.08465608465,41.7144,41.7144,41.6458,41.6521,22156.0847
2008-04-28 10:45:00,66.82,66.82,66.79,66.81,8708.112874779541,41.6645,41.6645,41.6458,41.6583,8708.1129
2008-04-28 10:50:00,66.81,66.85,66.79,66.82,15101.410934744266,41.6583,41.6833,41.6458,41.6645,15101.4109
2008-04-28 10:55:00,66.83,66.95,66.82,66.95,14440.035273368603,41.6708,41.7456,41.6645,41.7456,14440.0353
2008-04-28 11:00:00,66.98,67.0,66.91,66.92,21384.47971781305,41.7643,41.7768,41.7207,41.7269,21384.4797
2008-04-28 11:05:00,66.92,66.95,66.85,66.87,11684.303350970016,41.7269,41.7456,41.6833,41.6957,11684.3034
2008-04-28 11:10:00,66.86,66.91,66.84,66.91,10141.093474426809,41.6895,41.7207,41.677,41.7207,10141.0935
2008-04-28 11:15:00,66.91,66.92,66.84,66.85,11463.84479717813,41.7207,41.7269,41.677,41.6833,11463.8448
2008-04-28 11:20:00,66.86,66.89,66.84,66.86,19179.894179894178,41.6895,41.7082,41.677,41.6895,19179.8942
2008-04-28 11:25:00,66.86,67.01,66.83,66.99,29210.75837742504,41.6895,41.783,41.6708,41.7705,29210.7584
2008-04-28 11:30:00,66.98,67.01,66.88,66.98,34281.305114638446,41.7643,41.783,41.702,41.7643,34281.3051
2008-04-28 11:35:00,66.97,67.03,66.87,67.01,16534.391534391532,41.7581,41.7955,41.6957,41.783,16534.3915
2008-04-28 11:40:00,67.01,67.05,67.01,67.05,14550.264550264548,41.783,41.808,41.783,41.808,14550.2646
2008-04-28 11:45:00,67.05,67.18,67.05,67.1,30313.05114638448,41.808,41.889,41.808,41.8391,30313.0511
2008-04-28 11:50:00,67.1,67.21,67.1,67.14,499889.770723104,41.8391,41.9077,41.8391,41.8641,499889.7707
2008-04-28 11:55:00,67.14,67.19,67.13,67.14,13117.283950617282,41.8641,41.8953,41.8578,41.8641,13117.284
2008-04-28 12:00:00,67.13,67.14,67.1,67.11,12235.449735449734,41.8578,41.8641,41.8391,41.8454,12235.4497
2008-04-28 12:05:00,67.1,67.15,67.09,67.12,23037.9188712522,41.8391,41.8703,41.8329,41.8516,23037.9189
2008-04-28 12:10:00,67.12,67.14,67.1,67.13,25903.880070546733,41.8516,41.8641,41.8391,41.8578,25903.8801
2008-04-28 12:15:00,67.12,67.13,67.09,67.1,37698.41269841269,41.8516,41.8578,41.8329,41.8391,37698.4127
2008-04-28 12:20:00,67.1,67.14,67.09,67.13,35163.13932980599,41.8391,41.8641,41.8329,41.8578,35163.1393
2008-04-28 12:25:00,67.13,67.2,67.12,67.17,24470.89947089947,41.8578,41.9015,41.8516,41.8828,24470.8995
2008-04-28 12:30:00,67.17,67.18,67.12,67.16,36706.3492063492,41.8828,41.889,41.8516,41.8766,36706.3492
2008-04-28 12:35:00,67.16,67.17,67.11,67.11,13888.888888888889,41.8766,41.8828,41.8454,41.8454,13888.8889
2008-04-28 12:40:00,67.11,67.11,67.07,67.08,26124.338624338623,41.8454,41.8454,41.8204,41.8267,26124.3386
2008-04-28 12:45:00,67.07,67.09,67.01,67.04,24140.21164021164,41.8204,41.8329,41.783,41.8017,24140.2116
2008-04-28 12:50:00,67.04,67.07,67.01,67.01,20612.87477954145,41.8017,41.8204,41.783,41.783,20612.8748
2008-04-28 12:55:00,67.01,67.11,67.0,67.11,31856.261022927687,41.783,41.8454,41.7768,41.8454,31856.261
2008-04-28 13:00:00,67.1,67.11,67.08,67.1,15101.410934744266,41.8391,41.8454,41.8267,41.8391,15101.4109
2008-04-28 13:05:00,67.08,67.14,67.08,67.11,34281.305114638446,41.8267,41.8641,41.8267,41.8454,34281.3051
2008-04-28 13:10:00,67.11,67.13,67.1,67.12,17416.225749559082,41.8454,41.8578,41.8391,41.8516,17416.2257
2008-04-28 13:15:00,67.12,67.17,67.1,67.17,46516.754850088175,41.8516,41.8828,41.8391,41.8828,46516.7549
2008-04-28 13:20:00,67.18,67.18,67.14,67.17,20061.728395061727,41.889,41.889,41.8641,41.8828,20061.7284
2008-04-28 13:25:00,67.17,67.18,67.11,67.16,24581.12874779541,41.8828,41.889,41.8454,41.8766,24581.1287
2008-04-28 13:30:00,67.17,67.18,67.11,67.13,34611.992945326274,41.8828,41.889,41.8454,41.8578,34611.9929
2008-04-28 13:35:00,67.12,67.27,67.08,67.08,44753.08641975308,41.8516,41.9451,41.8267,41.8267,44753.0864
2008-04-28 13:40:00,67.09,67.15,67.09,67.09,14550.264550264548,41.8329,41.8703,41.8329,41.8329,14550.2646
2008-04-28 13:45:00,67.1,67.15,67.06,67.11,30533.509700176364,41.8391,41.8703,41.8142,41.8454,30533.5097
2008-04-28 13:50:00,67.11,67.15,67.07,67.09,26565.2557319224,41.8454,41.8703,41.8204,41.8329,26565.2557
2008-04-28 13:55:00,67.09,67.21,67.06,67.16,30974.426807760137,41.8329,41.9077,41.8142,41.8766,30974.4268
2008-04-28 14:00:00,67.18,67.18,67.07,67.14,21494.70899470899,41.889,41.889,41.8204,41.8641,21494.709
2008-04-28 14:05:00,67.13,67.14,67.09,67.13,20833.33333333333,41.8578,41.8641,41.8329,41.8578,20833.3333
2008-04-28 14:10:00,67.13,67.14,67.08,67.09,22817.460317460314,41.8578,41.8641,41.8267,41.8329,22817.4603
2008-04-28 14:15:00,67.09,67.13,67.04,67.06,26895.943562610228,41.8329,41.8578,41.8017,41.8142,26895.9436
2008-04-28 14:20:00,67.06,67.07,66.92,67.02,62059.08289241622,41.8142,41.8204,41.7269,41.7893,62059.0829
2008-04-28 14:25:00,67.01,67.01,66.9,66.93,24581.12874779541,41.783,41.783,41.7144,41.7331,24581.1287
2008-04-28 14:30:00,66.93,66.96,66.92,66.95,14109.347442680775,41.7331,41.7518,41.7269,41.7456,14109.3474
2008-04-28 14:35:00,66.95,66.99,66.94,66.98,46737.21340388007,41.7456,41.7705,41.7394,41.7643,46737.2134
2008-04-28 14:40:00,66.98,67.0,66.87,66.89,91049.38271604935,41.7643,41.7768,41.6957,41.7082,91049.3827
2008-04-28 14:45:00,66.89,66.91,66.76,66.77,24911.81657848324,41.7082,41.7207,41.6271,41.6334,24911.8166
2008-04-28 14:50:00,66.76,66.87,66.73,66.83,32076.719576719574,41.6271,41.6957,41.6084,41.6708,32076.7196
2008-04-28 14:55:00,66.84,66.85,66.81,66.84,17967.3721340388,41.677,41.6833,41.6583,41.677,17967.3721
2008-04-28 15:00:00,66.84,66.88,66.82,66.86,17526.455026455023,41.677,41.702,41.6645,41.6895,17526.455
2008-04-28 15:05:00,66.86,66.86,66.81,66.82,22376.54320987654,41.6895,41.6895,41.6583,41.6645,22376.5432
2008-04-28 15:10:00,66.83,66.86,66.81,66.85,18738.977072310405,41.6708,41.6895,41.6583,41.6833,18738.9771
2008-04-28 15:15:00,66.86,66.88,66.82,66.86,15432.098765432096,41.6895,41.702,41.6645,41.6895,15432.0988
2008-04-28 15:20:00,66.86,66.92,66.81,66.83,31966.49029982363,41.6895,41.7269,41.6583,41.6708,31966.4903
2008-04-28 15:25:00,66.83,66.83,66.62,66.62,49052.02821869488,41.6708,41.6708,41.5398,41.5398,49052.0282
2008-04-28 15:30:00,66.62,66.78,66.62,66.7,37147.266313932974,41.5398,41.6396,41.5398,41.5897,37147.2663
2008-04-28 15:35:00,66.7,66.71,66.63,66.67,30533.509700176364,41.5897,41.596,41.5461,41.571,30533.5097
2008-04-28 15:40:00,66.67,66.68,66.66,66.66,24360.670194003524,41.571,41.5773,41.5648,41.5648,24360.6702
2008-04-28 15:45:00,66.66,66.68,66.57,66.61,39682.53968253968,41.5648,41.5773,41.5087,41.5336,39682.5397
2008-04-28 15:50:00,66.6,66.62,66.53,66.55,53791.887125220455,41.5274,41.5398,41.4837,41.4962,53791.8871
2008-04-28 15:55:00,66.55,66.56,66.45,66.52,105379.18871252204,41.4962,41.5024,41.4338,41.4775,105379.1887
2008-04-29 09:30:00,66.39,66.64,66.39,66.62,78483.2451499118,41.3964,41.5523,41.3964,41.5398,78483.2451
2008-04-29 09:35:00,66.64,67.2,66.62,67.09,174933.8624338624,41.5523,41.9015,41.5398,41.8329,174933.8624
2008-04-29 09:40:00,67.09,67.14,67.03,67.12,31194.885361552024,41.8329,41.8641,41.7955,41.8516,31194.8854
2008-04-29 09:45:00,67.09,67.12,66.82,67.09,56106.70194003527,41.8329,41.8516,41.6645,41.8329,56106.7019
2008-04-29 09:50:00,67.09,67.18,67.01,67.13,29210.75837742504,41.8329,41.889,41.783,41.8578,29210.7584
2008-04-29 09:55:00,67.15,67.21,67.03,67.16,19290.123456790123,41.8703,41.9077,41.7955,41.8766,19290.1235
2008-04-29 10:00:00,67.16,67.3,66.99,67.21,41997.35449735449,41.8766,41.9638,41.7705,41.9077,41997.3545
2008-04-29 10:05:00,67.21,67.29,67.11,67.29,53791.887125220455,41.9077,41.9576,41.8454,41.9576,53791.8871
2008-04-29 10:10:00,67.29,67.34,67.17,67.26,29431.216931216928,41.9576,41.9888,41.8828,41.9389,29431.2169
2008-04-29 10:15:00,67.23,67.27,67.15,67.15,64594.35626102292,41.9202,41.9451,41.8703,41.8703,64594.3563
2008-04-29 10:20:00,67.14,67.19,67.12,67.15,29982.36331569665,41.8641,41.8953,41.8516,41.8703,29982.3633
2008-04-29 10:25:00,67.14,67.14,67.04,67.1,20833.33333333333,41.8641,41.8641,41.8017,41.8391,20833.3333
2008-04-29 10:30:00,67.1,67.11,66.93,66.98,32517.636684303347,41.8391,41.8454,41.7331,41.7643,32517.6367
2008-04-29 10:35:00,66.97,67.04,66.88,67.04,67129.62962962962,41.7581,41.8017,41.702,41.8017,67129.6296
2008-04-29 10:40:00,67.05,67.16,66.99,67.13,50815.696649029975,41.808,41.8766,41.7705,41.8578,50815.6966
2008-04-29 10:45:00,67.15,67.15,66.98,66.98,16754.85008818342,41.8703,41.8703,41.7643,41.7643,16754.8501
2008-04-29 10:50:00,67.0,67.1,66.96,67.01,41556.43738977072,41.7768,41.8391,41.7518,41.783,41556.4374
2008-04-29 10:55:00,66.98,67.15,66.97,67.13,47288.35978835978,41.7643,41.8703,41.7581,41.8578,47288.3598
2008-04-29 11:00:00,67.12,67.16,67.01,67.09,36044.97354497354,41.8516,41.8766,41.783,41.8329,36044.9735
2008-04-29 11:05:00,67.11,67.22,67.03,67.05,62610.22927689594,41.8454,41.914,41.7955,41.808,62610.2293
2008-04-29 11:10:00,67.04,67.05,66.96,66.98,20723.104056437387,41.8017,41.808,41.7518,41.7643,20723.1041
2008-04-29 11:15:00,66.97,66.98,66.89,66.89,34501.76366843033,41.7581,41.7643,41.7082,41.7082,34501.7637
2008-04-29 11:20:00,66.87,66.95,66.84,66.94,78262.78659611993,41.6957,41.7456,41.677,41.7394,78262.7866
2008-04-29 11:25:00,66.94,66.95,66.91,66.94,44863.31569664903,41.7394,41.7456,41.7207,41.7394,44863.3157
2008-04-29 11:30:00,66.92,66.95,66.92,66.95,15211.64021164021,41.7269,41.7456,41.7269,41.7456,15211.6402
2008-04-29 11:35:00,66.93,66.95,66.92,66.95,11684.303350970016,41.7331,41.7456,41.7269,41.7456,11684.3034
2008-04-29 11:40:00,66.95,66.96,66.74,66.8,27116.402116402114,41.7456,41.7518,41.6147,41.6521,27116.4021
2008-04-29 11:45:00,66.79,66.8,66.74,66.77,15762.786596119928,41.6458,41.6521,41.6147,41.6334,15762.7866
2008-04-29 11:50:00,66.77,66.8,66.74,66.8,16975.308641975305,41.6334,41.6521,41.6147,41.6521,16975.3086
2008-04-29 11:55:00,66.81,66.82,66.74,66.82,24691.358024691355,41.6583,41.6645,41.6147,41.6645,24691.358
2008-04-29 12:00:00,66.81,66.91,66.79,66.91,24911.81657848324,41.6583,41.7207,41.6458,41.7207,24911.8166
2008-04-29 12:05:00,66.91,66.96,66.9,66.95,15873.015873015873,41.7207,41.7518,41.7144,41.7456,15873.0159
2008-04-29 12:10:00,66.94,66.94,66.74,66.83,16313.932980599646,41.7394,41.7394,41.6147,41.6708,16313.933
2008-04-29 12:15:00,66.83,66.86,66.82,66.83,8487.654320987653,41.6708,41.6895,41.6645,41.6708,8487.6543
2008-04-29 12:20:00,66.84,66.89,66.83,66.89,6834.2151675485,41.677,41.7082,41.6708,41.7082,6834.2152
2008-04-29 12:25:00,66.89,67.01,66.89,67.01,13337.742504409169,41.7082,41.783,41.7082,41.783,13337.7425
2008-04-29 12:30:00,67.02,67.02,66.89,66.92,12125.220458553791,41.7893,41.7893,41.7082,41.7269,12125.2205
2008-04-29 12:35:00,66.92,66.92,66.91,66.92,9038.80070546737,41.7269,41.7269,41.7207,41.7269,9038.8007
2008-04-29 12:40:00,66.92,66.92,66.88,66.9,11133.156966490298,41.7269,41.7269,41.702,41.7144,11133.157
2008-04-29 12:45:00,66.91,66.91,66.74,66.78,19179.894179894178,41.7207,41.7207,41.6147,41.6396,19179.8942
2008-04-29 12:50:00,66.78,67.13,66.75,66.84,98985.89065255733,41.6396,41.8578,41.6209,41.677,98985.8907
2008-04-29 12:55:00,66.85,67.01,66.84,66.93,31746.031746031746,41.6833,41.783,41.677,41.7331,31746.0317
2008-04-29 13:00:00,66.91,66.95,66.88,66.93,11684.303350970016,41.7207,41.7456,41.702,41.7331,11684.3034
2008-04-29 13:05:00,66.93,67.08,66.93,67.08,18518.518518518515,41.7331,41.8267,41.7331,41.8267,18518.5185
2008-04-29 13:10:00,67.06,67.11,67.03,67.03,14440.035273368603,41.8142,41.8454,41.7955,41.7955,14440.0353
2008-04-29 13:15:00,67.04,67.13,67.03,67.13,11574.074074074071,41.8017,41.8578,41.7955,41.8578,11574.0741
2008-04-29 13:20:00,67.12,67.2,67.08,67.11,15542.32804232804,41.8516,41.9015,41.8267,41.8454,15542.328
2008-04-29 13:25:00,67.11,67.24,67.1,67.23,23809.52380952381,41.8454,41.9264,41.8391,41.9202,23809.5238
2008-04-29 13:30:00,67.24,67.3,67.22,67.24,19620.81128747795,41.9264,41.9638,41.914,41.9264,19620.8113
2008-04-29 13:35:00,67.23,67.31,67.23,67.29,21494.70899470899,41.9202,41.9701,41.9202,41.9576,21494.709
2008-04-29 13:40:00,67.28,67.29,67.24,67.24,13007.05467372134,41.9514,41.9576,41.9264,41.9264,13007.0547
2008-04-29 13:45:00,67.23,67.23,67.12,67.15,21384.47971781305,41.9202,41.9202,41.8516,41.8703,21384.4797
2008-04-29 13:50:00,67.16,67.2,67.14,67.18,17526.455026455023,41.8766,41.9015,41.8641,41.889,17526.455
2008-04-29 13:55:00,67.19,67.25,67.18,67.24,14109.347442680775,41.8953,41.9327,41.889,41.9264,14109.3474
2008-04-29 14:00:00,67.23,67.26,67.18,67.18,19951.499118165782,41.9202,41.9389,41.889,41.889,19951.4991
2008-04-29 14:05:00,67.18,67.21,67.17,67.19,7164.902998236331,41.889,41.9077,41.8828,41.8953,7164.903
2008-04-29 14:10:00,67.19,67.27,67.18,67.21,14660.493827160491,41.8953,41.9451,41.889,41.9077,14660.4938
2008-04-29 14:15:00,67.21,67.25,67.16,67.24,23919.75308641975,41.9077,41.9327,41.8766,41.9264,23919.7531
2008-04-29 14:20:00,67.24,67.31,67.22,67.31,22817.460317460314,41.9264,41.9701,41.914,41.9701,22817.4603
2008-04-29 14:25:00,67.31,67.32,67.26,67.32,10802.469135802468,41.9701,41.9763,41.9389,41.9763,10802.4691
2008-04-29 14:30:00,67.31,67.36,67.29,67.31,24360.670194003524,41.9701,42.0013,41.9576,41.9701,24360.6702
2008-04-29 14:35:00,67.31,67.34,67.29,67.3,16975.308641975305,41.9701,41.9888,41.9576,41.9638,16975.3086
2008-04-29 14:40:00,67.31,67.4,67.3,67.38,20392.416225749555,41.9701,42.0262,41.9638,42.0137,20392.4162
2008-04-29 14:45:00,67.38,67.45,67.38,67.41,20171.95767195767,42.0137,42.0574,42.0137,42.0324,20171.9577
2008-04-29 14:50:00,67.41,67.43,67.38,67.42,14109.347442680775,42.0324,42.0449,42.0137,42.0387,14109.3474
2008-04-29 14:55:00,67.43,67.45,67.4,67.43,16424.162257495587,42.0449,42.0574,42.0262,42.0449,16424.1623
2008-04-29 15:00:00,67.43,67.44,67.35,67.36,29982.36331569665,42.0449,42.0511,41.995,42.0013,29982.3633
2008-04-29 15:05:00,67.36,67.45,67.36,67.44,36485.89065255732,42.0013,42.0574,42.0013,42.0511,36485.8907
2008-04-29 15:10:00,67.44,67.54,67.44,67.53,46516.754850088175,42.0511,42.1135,42.0511,42.1073,46516.7549
2008-04-29 15:15:00,67.54,67.55,67.5,67.51,31194.885361552024,42.1135,42.1197,42.0886,42.0948,31194.8854
2008-04-29 15:20:00,67.51,67.51,67.38,67.39,32848.324514991175,42.0948,42.0948,42.0137,42.02,32848.3245
2008-04-29 15:25:00,67.38,67.39,67.32,67.34,27116.402116402114,42.0137,42.02,41.9763,41.9888,27116.4021
2008-04-29 15:30:00,67.34,67.35,67.22,67.3,51256.61375661375,41.9888,41.995,41.914,41.9638,51256.6138
2008-04-29 15:35:00,67.29,67.38,67.29,67.36,49382.71604938271,41.9576,42.0137,41.9576,42.0013,49382.716
2008-04-29 15:40:00,67.36,67.51,67.36,67.51,57980.59964726631,42.0013,42.0948,42.0013,42.0948,57980.5996
2008-04-29 15:45:00,67.5,67.5,67.26,67.28,45083.77425044091,42.0886,42.0886,41.9389,41.9514,45083.7743
2008-04-29 15:50:00,67.27,67.28,67.2,67.26,68562.61022927689,41.9451,41.9514,41.9015,41.9389,68562.6102
2008-04-29 15:55:00,67.27,67.41,67.23,67.4,104717.81305114635,41.9451,42.0324,41.9202,42.0262,104717.8131
2008-04-30 09:30:00,67.13,67.6,66.97,67.58,58641.975308641966,41.8578,42.1509,41.7581,42.1384,58641.9753
2008-04-30 09:35:00,67.58,67.59,67.36,67.38,35163.13932980599,42.1384,42.1447,42.0013,42.0137,35163.1393
2008-04-30 09:40:00,67.38,67.43,67.31,67.38,33619.92945326278,42.0137,42.0449,41.9701,42.0137,33619.9295
2008-04-30 09:45:00,67.37,67.46,67.35,67.46,40233.68606701939,42.0075,42.0636,41.995,42.0636,40233.6861
2008-04-30 09:50:00,67.46,67.65,67.46,67.61,22817.460317460314,42.0636,42.1821,42.0636,42.1571,22817.4603
2008-04-30 09:55:00,67.62,67.78,67.61,67.78,52248.677248677246,42.1634,42.2631,42.1571,42.2631,52248.6772
2008-04-30 10:00:00,67.76,67.76,67.67,67.68,40784.83245149911,42.2507,42.2507,42.1946,42.2008,40784.8325
2008-04-30 10:05:00,67.67,67.75,67.66,67.74,24140.21164021164,42.1946,42.2444,42.1883,42.2382,24140.2116
2008-04-30 10:10:00,67.74,67.76,67.69,67.75,24470.89947089947,42.2382,42.2507,42.207,42.2444,24470.8995
2008-04-30 10:15:00,67.75,67.75,67.66,67.69,27447.089947089946,42.2444,42.2444,42.1883,42.207,27447.0899
2008-04-30 10:20:00,67.68,67.71,67.6,67.61,26124.338624338623,42.2008,42.2195,42.1509,42.1571,26124.3386
2008-04-30 10:25:00,67.61,67.68,67.52,67.53,17636.68430335097,42.1571,42.2008,42.101,42.1073,17636.6843
2008-04-30 10:30:00,67.53,67.66,67.52,67.59,34391.53439153439,42.1073,42.1883,42.101,42.1447,34391.5344
2008-04-30 10:35:00,67.58,67.7,67.55,67.65,50815.696649029975,42.1384,42.2133,42.1197,42.1821,50815.6966
2008-04-30 10:40:00,67.64,67.65,67.6,67.64,11022.927689594357,42.1758,42.1821,42.1509,42.1758,11022.9277
2008-04-30 10:45:00,67.63,67.66,67.58,67.59,19069.66490299824,42.1696,42.1883,42.1384,42.1447,19069.6649
2008-04-30 10:50:00,67.58,67.66,67.56,67.61,11353.615520282186,42.1384,42.1883,42.126,42.1571,11353.6155
2008-04-30 10:55:00,67.61,67.65,67.57,67.59,15101.410934744266,42.1571,42.1821,42.1322,42.1447,15101.4109
2008-04-30 11:00:00,67.6,67.6,67.53,67.57,32407.407407407405,42.1509,42.1509,42.1073,42.1322,32407.4074
2008-04-30 11:05:00,67.56,67.63,67.55,67.62,14109.347442680775,42.126,42.1696,42.1197,42.1634,14109.3474
2008-04-30 11:10:00,67.63,67.64,67.58,67.59,7495.5908289241615,42.1696,42.1758,42.1384,42.1447,7495.5908
2008-04-30 11:15:00,67.59,67.73,67.58,67.73,61287.47795414461,42.1447,42.232,42.1384,42.232,61287.478
2008-04-30 11:20:00,67.72,67.89,67.71,67.85,45745.149911816574,42.2257,42.3317,42.2195,42.3068,45745.1499
2008-04-30 11:25:00,67.83,67.95,67.83,67.95,48500.881834215164,42.2943,42.3691,42.2943,42.3691,48500.8818
2008-04-30 11:30:00,67.94,68.0,67.93,67.94,27116.402116402114,42.3629,42.4003,42.3567,42.3629,27116.4021
2008-04-30 11:35:00,67.93,67.97,67.88,67.9,14550.264550264548,42.3567,42.3816,42.3255,42.338,14550.2646
2008-04-30 11:40:00,67.89,67.89,67.82,67.82,10692.239858906523,42.3317,42.3317,42.2881,42.2881,10692.2399
2008-04-30 11:45:00,67.82,67.84,67.7,67.72,7605.820105820105,42.2881,42.3006,42.2133,42.2257,7605.8201
2008-04-30 11:50:00,67.72,67.79,67.69,67.71,18408.289241622573,42.2257,42.2694,42.207,42.2195,18408.2892
2008-04-30 11:55:00,67.73,67.91,67.73,67.79,34501.76366843033,42.232,42.3442,42.232,42.2694,34501.7637
2008-04-30 12:00:00,67.78,67.78,67.7,67.75,14770.723104056437,42.2631,42.2631,42.2133,42.2444,14770.7231
2008-04-30 12:05:00,67.76,67.76,67.59,67.66,23368.60670194004,42.2507,42.2507,42.1447,42.1883,23368.6067
2008-04-30 12:10:00,67.65,67.68,67.59,67.62,18628.74779541446,42.1821,42.2008,42.1447,42.1634,18628.7478
2008-04-30 12:15:00,67.63,67.7,67.62,67.68,28439.15343915344,42.1696,42.2133,42.1634,42.2008,28439.1534
2008-04-30 12:20:00,67.67,67.73,67.63,67.73,28439.15343915344,42.1946,42.232,42.1696,42.232,28439.1534
2008-04-30 12:25:00,67.73,67.77,67.6,67.6,15211.64021164021,42.232,42.2569,42.1509,42.1509,15211.6402
2008-04-30 12:30:00,67.6,67.64,67.59,67.6,15983.245149911814,42.1509,42.1758,42.1447,42.1509,15983.2451
2008-04-30 12:35:00,67.6,67.6,67.59,67.6,10912.698412698412,42.1509,42.1509,42.1447,42.1509,10912.6984
2008-04-30 12:40:00,67.6,67.62,67.59,67.61,15542.32804232804,42.1509,42.1634,42.1447,42.1571,15542.328
2008-04-30 12:45:00,67.62,67.67,67.61,67.67,14880.95238095238,42.1634,42.1946,42.1571,42.1946,14880.9524
2008-04-30 12:50:00,67.67,67.71,67.67,67.69,10030.864197530864,42.1946,42.2195,42.1946,42.207,10030.8642
2008-04-30 12:55:00,67.68,67.69,67.6,67.63,16203.703703703704,42.2008,42.207,42.1509,42.1696,16203.7037
2008-04-30 13:00:00,67.62,67.64,67.61,67.63,11904.761904761905,42.1634,42.1758,42.1571,42.1696,11904.7619
2008-04-30 13:05:00,67.62,67.67,67.61,67.67,13117.283950617282,42.1634,42.1946,42.1571,42.1946,13117.284
2008-04-30 13:10:00,67.66,67.67,67.63,67.67,16203.703703703704,42.1883,42.1946,42.1696,42.1946,16203.7037
2008-04-30 13:15:00,67.66,67.68,67.64,67.67,8597.883597883598,42.1883,42.2008,42.1758,42.1946,8597.8836
2008-04-30 13:20:00,67.67,67.68,67.63,67.65,51036.155202821865,42.1946,42.2008,42.1696,42.1821,51036.1552
2008-04-30 13:25:00,67.65,67.66,67.62,67.64,18628.74779541446,42.1821,42.1883,42.1634,42.1758,18628.7478
2008-04-30 13:30:00,67.64,67.65,67.6,67.6,17195.767195767196,42.1758,42.1821,42.1509,42.1509,17195.7672
2008-04-30 13:35:00,67.6,67.63,67.6,67.62,21935.626102292765,42.1509,42.1696,42.1509,42.1634,21935.6261
2008-04-30 13:40:00,67.62,67.64,67.6,67.62,13778.659611992944,42.1634,42.1758,42.1509,42.1634,13778.6596
2008-04-30 13:45:00,67.61,67.64,67.6,67.6,10692.239858906523,42.1571,42.1758,42.1509,42.1509,10692.2399
2008-04-30 13:50:00,67.6,67.61,67.56,67.56,21494.70899470899,42.1509,42.1571,42.126,42.126,21494.709
2008-04-30 13:55:00,67.56,67.56,67.39,67.39,37257.49559082892,42.126,42.126,42.02,42.02,37257.4956
2008-04-30 14:00:00,67.39,67.4,67.29,67.3,38470.0176366843,42.02,42.0262,41.9576,41.9638,38470.0176
2008-04-30 14:05:00,67.29,67.45,67.29,67.45,51146.38447971781,41.9576,42.0574,41.9576,42.0574,51146.3845
2008-04-30 14:10:00,67.46,67.55,67.43,67.5,26124.338624338623,42.0636,42.1197,42.0449,42.0886,26124.3386
2008-04-30 14:15:00,67.52,67.8,67.37,67.68,49823.63315696648,42.101,42.2756,42.0075,42.2008,49823.6332
2008-04-30 14:20:00,67.72,67.72,67.31,67.41,30753.96825396825,42.2257,42.2257,41.9701,42.0324,30753.9683
2008-04-30 14:25:00,67.4,67.59,67.39,67.59,26234.567901234564,42.0262,42.1447,42.02,42.1447,26234.5679
2008-04-30 14:30:00,67.58,67.71,67.48,67.5,26565.2557319224,42.1384,42.2195,42.0761,42.0886,26565.2557
2008-04-30 14:35:00,67.51,67.57,67.5,67.52,13337.742504409169,42.0948,42.1322,42.0886,42.101,13337.7425
2008-04-30 14:40:00,67.53,67.62,67.5,67.56,20392.416225749555,42.1073,42.1634,42.0886,42.126,20392.4162
2008-04-30 14:45:00,67.56,67.57,67.38,67.4,18518.518518518515,42.126,42.1322,42.0137,42.0262,18518.5185
2008-04-30 14:50:00,67.4,67.44,67.21,67.21,19290.123456790123,42.0262,42.0511,41.9077,41.9077,19290.1235
2008-04-30 14:55:00,67.21,67.28,67.15,67.21,27777.777777777774,41.9077,41.9514,41.8703,41.9077,27777.7778
2008-04-30 15:00:00,67.21,67.24,67.09,67.09,35273.36860670194,41.9077,41.9264,41.8329,41.8329,35273.3686
2008-04-30 15:05:00,67.1,67.16,67.08,67.08,34832.451499118164,41.8391,41.8766,41.8267,41.8267,34832.4515
2008-04-30 15:10:00,67.09,67.13,66.82,66.86,62720.45855379188,41.8329,41.8578,41.6645,41.6895,62720.4586
2008-04-30 15:15:00,66.88,67.04,66.88,67.04,33068.783068783065,41.702,41.8017,41.702,41.8017,33068.7831
2008-04-30 15:20:00,67.04,67.06,67.0,67.01,44091.71075837742,41.8017,41.8142,41.7768,41.783,44091.7108
2008-04-30 15:25:00,67.01,67.01,66.85,66.86,39462.08112874779,41.783,41.783,41.6833,41.6895,39462.0811
2008-04-30 15:30:00,66.87,67.01,66.87,67.0,58090.82892416225,41.6957,41.783,41.6957,41.7768,58090.8289
2008-04-30 15:35:00,67.0,67.03,66.98,67.01,38359.78835978836,41.7768,41.7955,41.7643,41.783,38359.7884
2008-04-30 15:40:00,67.01,67.03,66.88,67.02,85978.83597883597,41.783,41.7955,41.702,41.7893,85978.836
2008-04-30 15:45:00,67.03,67.04,66.91,66.93,55335.09700176367,41.7955,41.8017,41.7207,41.7331,55335.097
2008-04-30 15:50:00,66.92,66.92,66.86,66.9,37808.64197530864,41.7269,41.7269,41.6895,41.7144,37808.642
2008-04-30 15:55:00,66.9,66.92,66.74,66.74,96671.0758377425,41.7144,41.7269,41.6147,41.6147,96671.0758
2008-05-01 09:30:00,66.53,67.15,66.5,67.11,43209.87654320987,41.4837,41.8703,41.465,41.8454,43209.8765
2008-05-01 09:35:00,67.1,67.31,66.97,67.28,29210.75837742504,41.8391,41.9701,41.7581,41.9514,29210.7584
2008-05-01 09:40:00,67.27,67.28,67.17,67.27,21494.70899470899,41.9451,41.9514,41.8828,41.9451,21494.709
2008-05-01 09:45:00,67.28,67.47,67.27,67.47,37698.41269841269,41.9514,42.0698,41.9451,42.0698,37698.4127
2008-05-01 09:50:00,67.47,67.55,67.44,67.55,27998.23633156966,42.0698,42.1197,42.0511,42.1197,27998.2363
2008-05-01 09:55:00,67.52,67.55,67.35,67.4,22927.68959435626,42.101,42.1197,41.995,42.0262,22927.6896
2008-05-01 10:00:00,67.4,67.6,67.4,67.59,42217.81305114638,42.0262,42.1509,42.0262,42.1447,42217.8131
2008-05-01 10:05:00,67.59,67.6,67.31,67.31,78813.93298059964,42.1447,42.1509,41.9701,41.9701,78813.933
2008-05-01 10:10:00,67.31,67.45,67.31,67.41,28218.69488536155,41.9701,42.0574,41.9701,42.0324,28218.6949
2008-05-01 10:15:00,67.4,67.5,67.37,67.37,28328.92416225749,42.0262,42.0886,42.0075,42.0075,28328.9242
2008-05-01 10:20:00,67.36,67.37,67.21,67.28,46516.754850088175,42.0013,42.0075,41.9077,41.9514,46516.7549
2008-05-01 10:25:00,67.28,67.34,67.21,67.34,25242.50440917108,41.9514,41.9888,41.9077,41.9888,25242.5044
2008-05-01 10:30:00,67.35,67.38,67.29,67.31,18408.289241622573,41.995,42.0137,41.9576,41.9701,18408.2892
2008-05-01 10:35:00,67.29,67.31,67.25,67.29,13447.971781305114,41.9576,41.9701,41.9327,41.9576,13447.9718
2008-05-01 10:40:00,67.3,67.31,67.16,67.16,21164.02116402116,41.9638,41.9701,41.8766,41.8766,21164.0212
2008-05-01 10:45:00,67.16,67.39,67.15,67.24,29100.529100529096,41.8766,42.02,41.8703,41.9264,29100.5291
2008-05-01 10:50:00,67.24,67.49,67.24,67.49,12345.679012345678,41.9264,42.0823,41.9264,42.0823,12345.679
2008-05-01 10:55:00,67.49,67.49,67.44,67.48,15762.786596119928,42.0823,42.0823,42.0511,42.0761,15762.7866
2008-05-01 11:00:00,67.46,67.49,67.42,67.47,18628.74779541446,42.0636,42.0823,42.0387,42.0698,18628.7478
2008-05-01 11:05:00,67.45,67.47,67.34,67.36,24911.81657848324,42.0574,42.0698,41.9888,42.0013,24911.8166
2008-05-01 11:10:00,67.36,67.36,67.3,67.3,16093.474426807756,42.0013,42.0013,41.9638,41.9638,16093.4744
2008-05-01 11:15:00,67.31,67.35,67.28,67.35,12896.825396825396,41.9701,41.995,41.9514,41.995,12896.8254
2008-05-01 11:20:00,67.35,67.43,67.32,67.4,13999.11816578483,41.995,42.0449,41.9763,42.0262,13999.1182
2008-05-01 11:25:00,67.4,67.41,67.31,67.31,17636.68430335097,42.0262,42.0324,41.9701,41.9701,17636.6843
2008-05-01 11:30:00,67.31,67.31,67.21,67.21,18628.74779541446,41.9701,41.9701,41.9077,41.9077,18628.7478
2008-05-01 11:35:00,67.22,67.24,67.16,67.17,37588.18342151675,41.914,41.9264,41.8766,41.8828,37588.1834
2008-05-01 11:40:00,67.15,67.17,67.12,67.12,51477.07231040564,41.8703,41.8828,41.8516,41.8516,51477.0723
2008-05-01 11:45:00,67.12,67.12,67.06,67.1,28880.07054673721,41.8516,41.8516,41.8142,41.8391,28880.0705
2008-05-01 11:50:00,67.11,67.13,67.07,67.08,48941.79894179894,41.8454,41.8578,41.8204,41.8267,48941.7989
2008-05-01 11:55:00,67.09,67.11,66.98,66.98,51587.30158730158,41.8329,41.8454,41.7643,41.7643,51587.3016
2008-05-01 12:00:00,66.98,67.06,66.97,67.06,29100.529100529096,41.7643,41.8142,41.7581,41.8142,29100.5291
2008-05-01 12:05:00,67.06,67.06,67.02,67.04,21604.938271604937,41.8142,41.8142,41.7893,41.8017,21604.9383
2008-05-01 12:10:00,67.04,67.09,67.02,67.04,24140.21164021164,41.8017,41.8329,41.7893,41.8017,24140.2116
2008-05-01 12:15:00,67.04,67.21,67.03,67.21,18408.289241622573,41.8017,41.9077,41.7955,41.9077,18408.2892
2008-05-01 12:20:00,67.21,67.21,67.06,67.12,14550.264550264548,41.9077,41.9077,41.8142,41.8516,14550.2646
2008-05-01 12:25:00,67.13,67.2,67.13,67.15,17085.53791887125,41.8578,41.9015,41.8578,41.8703,17085.5379
2008-05-01 12:30:00,67.15,67.16,67.12,67.13,26455.02645502645,41.8703,41.8766,41.8516,41.8578,26455.0265
2008-05-01 12:35:00,67.14,67.22,67.11,67.19,36044.97354497354,41.8641,41.914,41.8454,41.8953,36044.9735
2008-05-01 12:40:00,67.21,67.22,67.11,67.13,26234.567901234564,41.9077,41.914,41.8454,41.8578,26234.5679
2008-05-01 12:45:00,67.13,67.22,67.11,67.2,18298.059964726628,41.8578,41.914,41.8454,41.9015,18298.06
2008-05-01 12:50:00,67.21,67.26,67.16,67.17,18849.206349206343,41.9077,41.9389,41.8766,41.8828,18849.2063
2008-05-01 12:55:00,67.18,67.36,67.18,67.19,42328.04232804232,41.889,42.0013,41.889,41.8953,42328.0423
2008-05-01 13:00:00,67.17,67.17,67.12,67.15,45414.462081128746,41.8828,41.8828,41.8516,41.8703,45414.4621
2008-05-01 13:05:00,67.15,67.16,67.11,67.14,37698.41269841269,41.8703,41.8766,41.8454,41.8641,37698.4127
2008-05-01 13:10:00,67.14,67.28,67.14,67.21,27667.548500881832,41.8641,41.9514,41.8641,41.9077,27667.5485
2008-05-01 13:15:00,67.18,67.55,67.18,67.41,52138.4479717813,41.889,42.1197,41.889,42.0324,52138.448
2008-05-01 13:20:00,67.41,67.41,67.34,67.4,21274.250440917105,42.0324,42.0324,41.9888,42.0262,21274.2504
2008-05-01 13:25:00,67.4,67.46,67.33,67.39,21164.02116402116,42.0262,42.0636,41.9826,42.02,21164.0212
2008-05-01 13:30:00,67.38,67.4,67.32,67.35,17416.225749559082,42.0137,42.0262,41.9763,41.995,17416.2257
2008-05-01 13:35:00,67.35,67.5,67.34,67.4,24581.12874779541,41.995,42.0886,41.9888,42.0262,24581.1287
2008-05-01 13:40:00,67.42,67.5,67.42,67.5,18849.206349206343,42.0387,42.0886,42.0387,42.0886,18849.2063
2008-05-01 13:45:00,67.49,67.52,67.47,67.49,10912.698412698412,42.0823,42.101,42.0698,42.0823,10912.6984
2008-05-01 13:50:00,67.5,67.51,67.47,67.48,14440.035273368603,42.0886,42.0948,42.0698,42.0761,14440.0353
2008-05-01 13:55:00,67.48,67.54,67.47,67.51,18077.60141093474,42.0761,42.1135,42.0698,42.0948,18077.6014
2008-05-01 14:00:00,67.51,67.55,67.49,67.51,17195.767195767196,42.0948,42.1197,42.0823,42.0948,17195.7672
2008-05-01 14:05:00,67.51,67.55,67.49,67.52,17195.767195767196,42.0948,42.1197,42.0823,42.101,17195.7672
2008-05-01 14:10:00,67.52,67.54,67.5,67.51,18298.059964726628,42.101,42.1135,42.0886,42.0948,18298.06
2008-05-01 14:15:00,67.51,67.55,67.46,67.46,16534.391534391532,42.0948,42.1197,42.0636,42.0636,16534.3915
2008-05-01 14:20:00,67.47,67.58,67.46,67.56,25462.96296296296,42.0698,42.1384,42.0636,42.126,25462.963
2008-05-01 14:25:00,67.55,67.55,67.46,67.47,16644.620811287477,42.1197,42.1197,42.0636,42.0698,16644.6208
2008-05-01 14:30:00,67.47,67.58,67.46,67.58,23809.52380952381,42.0698,42.1384,42.0636,42.1384,23809.5238
2008-05-01 14:35:00,67.57,67.6,67.55,67.55,19620.81128747795,42.1322,42.1509,42.1197,42.1197,19620.8113
2008-05-01 14:40:00,67.55,67.64,67.53,67.64,21825.396825396823,42.1197,42.1758,42.1073,42.1758,21825.3968
2008-05-01 14:45:00,67.63,67.63,67.58,67.61,22045.85537918871,42.1696,42.1696,42.1384,42.1571,22045.8554
2008-05-01 14:50:00,67.61,67.69,67.59,67.6,21604.938271604937,42.1571,42.207,42.1447,42.1509,21604.9383
2008-05-01 14:55:00,67.6,67.6,67.51,67.54,17746.91358024691,42.1509,42.1509,42.0948,42.1135,17746.9136
2008-05-01 15:00:00,67.54,67.59,67.51,67.56,28108.465608465605,42.1135,42.1447,42.0948,42.126,28108.4656
2008-05-01 15:05:00,67.55,67.64,67.49,67.54,23148.148148148142,42.1197,42.1758,42.0823,42.1135,23148.1481
2008-05-01 15:10:00,67.54,67.64,67.5,67.6,20723.104056437387,42.1135,42.1758,42.0886,42.1509,20723.1041
2008-05-01 15:15:00,67.6,67.74,67.6,67.7,31966.49029982363,42.1509,42.2382,42.1509,42.2133,31966.4903
2008-05-01 15:20:00,67.71,67.79,67.68,67.76,28108.465608465605,42.2195,42.2694,42.2008,42.2507,28108.4656
2008-05-01 15:25:00,67.76,67.78,67.7,67.78,29982.36331569665,42.2507,42.2631,42.2133,42.2631,29982.3633
2008-05-01 15:30:00,67.78,67.83,67.66,67.67,36375.66137566137,42.2631,42.2943,42.1883,42.1946,36375.6614
2008-05-01 15:35:00,67.68,67.76,67.64,67.73,37698.41269841269,42.2008,42.2507,42.1758,42.232,37698.4127
2008-05-01 15:40:00,67.74,67.81,67.71,67.72,48721.34038800705,42.2382,42.2818,42.2195,42.2257,48721.3404
2008-05-01 15:45:00,67.71,67.85,67.7,67.83,41556.43738977072,42.2195,42.3068,42.2133,42.2943,41556.4374
2008-05-01 15:50:00,67.82,67.83,67.67,67.8,68121.69312169311,42.2881,42.2943,42.1946,42.2756,68121.6931
2008-05-01 15:55:00,67.8,67.91,67.78,67.83,72530.86419753086,42.2756,42.3442,42.2631,42.2943,72530.8642
2008-05-02 09:30:00,67.89,68.47,67.8,68.38,69444.44444444444,42.3317,42.6934,42.2756,42.6373,69444.4444
2008-05-02 09:35:00,68.37,68.38,68.13,68.21,16093.474426807756,42.631,42.6373,42.4814,42.5313,16093.4744
2008-05-02 09:40:00,68.17,68.17,67.94,67.94,47178.13051146384,42.5063,42.5063,42.3629,42.3629,47178.1305
2008-05-02 09:45:00,67.96,68.24,67.94,68.23,28108.465608465605,42.3754,42.55,42.3629,42.5437,28108.4656
2008-05-02 09:50:00,68.22,68.47,68.21,68.32,21274.250440917105,42.5375,42.6934,42.5313,42.5998,21274.2504
2008-05-02 09:55:00,68.32,68.57,68.32,68.38,17305.996472663137,42.5998,42.7557,42.5998,42.6373,17305.9965
2008-05-02 10:00:00,68.38,68.4,68.15,68.17,43430.33509700176,42.6373,42.6497,42.4938,42.5063,43430.3351
2008-05-02 10:05:00,68.17,68.29,68.16,68.19,20943.56261022928,42.5063,42.5811,42.5001,42.5188,20943.5626
2008-05-02 10:10:00,68.18,68.19,68.0,68.06,17195.767195767196,42.5126,42.5188,42.4003,42.4377,17195.7672
2008-05-02 10:15:00,68.06,68.06,67.94,67.99,17085.53791887125,42.4377,42.4377,42.3629,42.3941,17085.5379
2008-05-02 10:20:00,67.99,68.06,67.94,68.0,26895.943562610228,42.3941,42.4377,42.3629,42.4003,26895.9436
2008-05-02 10:25:00,67.99,67.99,67.88,67.89,13447.971781305114,42.3941,42.3941,42.3255,42.3317,13447.9718
2008-05-02 10:30:00,67.89,67.95,67.85,67.89,18298.059964726628,42.3317,42.3691,42.3068,42.3317,18298.06
2008-05-02 10:35:00,67.89,67.89,67.82,67.83,18187.830687830687,42.3317,42.3317,42.2881,42.2943,18187.8307
2008-05-02 10:40:00,67.81,67.99,67.81,67.91,26014.10934744268,42.2818,42.3941,42.2818,42.3442,26014.1093
2008-05-02 10:45:00,67.85,67.89,67.73,67.77,15983.245149911814,42.3068,42.3317,42.232,42.2569,15983.2451
2008-05-02 10:50:00,67.77,67.81,67.69,67.72,20943.56261022928,42.2569,42.2818,42.207,42.2257,20943.5626
2008-05-02 10:55:00,67.73,67.73,67.63,67.64,23368.60670194004,42.232,42.232,42.1696,42.1758,23368.6067
2008-05-02 11:00:00,67.65,67.65,67.6,67.64,24250.440917107582,42.1821,42.1821,42.1509,42.1758,24250.4409
2008-05-02 11:05:00,67.65,67.77,67.64,67.77,13117.283950617282,42.1821,42.2569,42.1758,42.2569,13117.284
2008-05-02 11:10:00,67.76,67.79,67.69,67.77,16203.703703703704,42.2507,42.2694,42.207,42.2569,16203.7037
2008-05-02 11:15:00,67.76,68.05,67.74,68.01,22817.460317460314,42.2507,42.4315,42.2382,42.4066,22817.4603
2008-05-02 11:20:00,68.0,68.11,68.0,68.09,18738.977072310405,42.4003,42.4689,42.4003,42.4564,18738.9771
2008-05-02 11:25:00,68.08,68.09,68.05,68.06,8818.342151675484,42.4502,42.4564,42.4315,42.4377,8818.3422
2008-05-02 11:30:00,68.06,68.19,68.06,68.15,13337.742504409169,42.4377,42.5188,42.4377,42.4938,13337.7425
2008-05-02 11:35:00,68.09,68.14,67.95,67.95,7385.361552028218,42.4564,42.4876,42.3691,42.3691,7385.3616
2008-05-02 11:40:00,67.99,68.08,67.98,68.03,10030.864197530864,42.3941,42.4502,42.3878,42.419,10030.8642
2008-05-02 11:45:00,68.02,68.07,68.01,68.06,5070.546737213404,42.4128,42.444,42.4066,42.4377,5070.5467
2008-05-02 11:50:00,68.07,68.07,67.99,68.0,7495.5908289241615,42.444,42.444,42.3941,42.4003,7495.5908
2008-05-02 11:55:00,67.99,68.03,67.89,67.89,12676.366843033507,42.3941,42.419,42.3317,42.3317,12676.3668
2008-05-02 12:00:00,67.87,67.87,67.81,67.86,18628.74779541446,42.3193,42.3193,42.2818,42.313,18628.7478
2008-05-02 12:05:00,67.86,67.86,67.75,67.82,19951.499118165782,42.313,42.313,42.2444,42.2881,19951.4991
2008-05-02 12:10:00,67.83,67.89,67.81,67.89,16644.620811287477,42.2943,42.3317,42.2818,42.3317,16644.6208
2008-05-02 12:15:00,67.89,67.95,67.87,67.95,9369.488536155202,42.3317,42.3691,42.3193,42.3691,9369.4885
2008-05-02 12:20:00,67.94,67.98,67.88,67.88,14440.035273368603,42.3629,42.3878,42.3255,42.3255,14440.0353
2008-05-02 12:25:00,67.86,67.89,67.8,67.89,8046.737213403879,42.313,42.3317,42.2756,42.3317,8046.7372
2008-05-02 12:30:00,67.89,67.89,67.75,67.85,19951.499118165782,42.3317,42.3317,42.2444,42.3068,19951.4991
2008-05-02 12:35:00,67.85,67.89,67.77,67.79,12014.991181657848,42.3068,42.3317,42.2569,42.2694,12014.9912
2008-05-02 12:40:00,67.79,67.79,67.72,67.75,7716.049382716048,42.2694,42.2694,42.2257,42.2444,7716.0494
2008-05-02 12:45:00,67.74,67.77,67.7,67.76,7164.902998236331,42.2382,42.2569,42.2133,42.2507,7164.903
2008-05-02 12:50:00,67.76,67.76,67.7,67.72,11243.38624338624,42.2507,42.2507,42.2133,42.2257,11243.3862
2008-05-02 12:55:00,67.73,67.74,67.71,67.72,6944.444444444443,42.232,42.2382,42.2195,42.2257,6944.4444
2008-05-02 13:00:00,67.72,67.73,67.61,67.62,8597.883597883598,42.2257,42.232,42.1571,42.1634,8597.8836
2008-05-02 13:05:00,67.62,67.73,67.62,67.72,16865.079365079364,42.1634,42.232,42.1634,42.2257,16865.0794
2008-05-02 13:10:00,67.73,67.75,67.72,67.73,15432.098765432096,42.232,42.2444,42.2257,42.232,15432.0988
2008-05-02 13:15:00,67.71,67.77,67.7,67.75,29872.1340388007,42.2195,42.2569,42.2133,42.2444,29872.134
2008-05-02 13:20:00,67.75,67.8,67.72,67.79,10141.093474426809,42.2444,42.2756,42.2257,42.2694,10141.0935
2008-05-02 13:25:00,67.78,67.78,67.71,67.77,4298.941798941799,42.2631,42.2631,42.2195,42.2569,4298.9418
2008-05-02 13:30:00,67.77,67.86,67.77,67.84,9810.405643738975,42.2569,42.313,42.2569,42.3006,9810.4056
2008-05-02 13:35:00,67.85,67.88,67.81,67.81,9259.259259259255,42.3068,42.3255,42.2818,42.2818,9259.2593
2008-05-02 13:40:00,67.82,67.87,67.8,67.8,10361.552028218694,42.2881,42.3193,42.2756,42.2756,10361.552
2008-05-02 13:45:00,67.81,67.91,67.8,67.86,14991.181657848325,42.2818,42.3442,42.2756,42.313,14991.1817
2008-05-02 13:50:00,67.86,67.87,67.8,67.86,7164.902998236331,42.313,42.3193,42.2756,42.313,7164.903
2008-05-02 13:55:00,67.84,67.9,67.77,67.89,22266.3139329806,42.3006,42.338,42.2569,42.3317,22266.3139
2008-05-02 14:00:00,67.87,67.9,67.82,67.88,14329.805996472662,42.3193,42.338,42.2881,42.3255,14329.806
2008-05-02 14:05:00,67.88,67.89,67.66,67.69,13999.11816578483,42.3255,42.3317,42.1883,42.207,13999.1182
2008-05-02 14:10:00,67.69,67.86,67.68,67.86,20282.18694885361,42.207,42.313,42.2008,42.313,20282.1869
2008-05-02 14:15:00,67.86,67.88,67.75,67.8,10141.093474426809,42.313,42.3255,42.2444,42.2756,10141.0935
2008-05-02 14:20:00,67.8,67.88,67.8,67.84,11574.074074074071,42.2756,42.3255,42.2756,42.3006,11574.0741
2008-05-02 14:25:00,67.85,67.85,67.73,67.73,6503.5273368606695,42.3068,42.3068,42.232,42.232,6503.5273
2008-05-02 14:30:00,67.73,67.88,67.73,67.85,13778.659611992944,42.232,42.3255,42.232,42.3068,13778.6596
2008-05-02 14:35:00,67.86,67.98,67.83,67.95,14440.035273368603,42.313,42.3878,42.2943,42.3691,14440.0353
2008-05-02 14:40:00,67.94,67.94,67.78,67.85,27998.23633156966,42.3629,42.3629,42.2631,42.3068,27998.2363
2008-05-02 14:45:00,67.85,67.99,67.81,67.99,22597.001763668428,42.3068,42.3941,42.2818,42.3941,22597.0018
2008-05-02 14:50:00,67.99,68.02,67.91,67.92,10582.01058201058,42.3941,42.4128,42.3442,42.3504,10582.0106
2008-05-02 14:55:00,67.93,67.95,67.83,67.83,15983.245149911814,42.3567,42.3691,42.2943,42.2943,15983.2451
2008-05-02 15:00:00,67.83,67.89,67.82,67.87,18518.518518518515,42.2943,42.3317,42.2881,42.3193,18518.5185
2008-05-02 15:05:00,67.88,67.91,67.81,67.88,14219.576719576718,42.3255,42.3442,42.2818,42.3255,14219.5767
2008-05-02 15:10:00,67.88,67.99,67.85,67.99,19951.499118165782,42.3255,42.3941,42.3068,42.3941,19951.4991
2008-05-02 15:15:00,67.99,67.99,67.9,67.9,32407.407407407405,42.3941,42.3941,42.338,42.338,32407.4074
2008-05-02 15:20:00,67.89,67.89,67.84,67.85,17526.455026455023,42.3317,42.3317,42.3006,42.3068,17526.455
2008-05-02 15:25:00,67.85,67.91,67.79,67.84,23809.52380952381,42.3068,42.3442,42.2694,42.3006,23809.5238
2008-05-02 15:30:00,67.85,67.85,67.77,67.79,17416.225749559082,42.3068,42.3068,42.2569,42.2694,17416.2257
2008-05-02 15:35:00,67.78,67.92,67.78,67.89,28328.92416225749,42.2631,42.3504,42.2631,42.3317,28328.9242
2008-05-02 15:40:00,67.89,67.89,67.81,67.86,23919.75308641975,42.3317,42.3317,42.2818,42.313,23919.7531
2008-05-02 15:45:00,67.85,67.89,67.8,67.83,25132.27513227513,42.3068,42.3317,42.2756,42.2943,25132.2751
2008-05-02 15:50:00,67.82,67.85,67.78,67.79,25022.045855379187,42.2881,42.3068,42.2631,42.2694,25022.0459
2008-05-02 15:55:00,67.79,67.99,67.79,67.9,37588.18342151675,42.2694,42.3941,42.2694,42.338,37588.1834
2008-05-05 09:30:00,68.48,68.49,67.56,67.78,37257.49559082892,42.6996,42.7059,42.126,42.2631,37257.4956
2008-05-05 09:35:00,67.78,68.05,67.78,68.04,20392.416225749555,42.2631,42.4315,42.2631,42.4253,20392.4162
2008-05-05 09:40:00,68.03,68.04,67.83,68.02,18849.206349206343,42.419,42.4253,42.2943,42.4128,18849.2063
2008-05-05 09:45:00,68.02,68.04,67.85,67.86,30864.197530864192,42.4128,42.4253,42.3068,42.313,30864.1975
2008-05-05 09:50:00,67.83,67.88,67.77,67.78,17305.996472663137,42.2943,42.3255,42.2569,42.2631,17305.9965
2008-05-05 09:55:00,67.77,67.77,67.6,67.61,17967.3721340388,42.2569,42.2569,42.1509,42.1571,17967.3721
2008-05-05 10:00:00,67.61,67.73,67.38,67.39,27667.548500881832,42.1571,42.232,42.0137,42.02,27667.5485
2008-05-05 10:05:00,67.38,67.61,67.38,67.6,27888.00705467372,42.0137,42.1571,42.0137,42.1509,27888.0071
2008-05-05 10:10:00,67.61,67.71,67.43,67.48,48059.96472663139,42.1571,42.2195,42.0449,42.0761,48059.9647
2008-05-05 10:15:00,67.48,67.48,67.37,67.39,21935.626102292765,42.0761,42.0761,42.0075,42.02,21935.6261
2008-05-05 10:20:00,67.4,67.41,67.39,67.39,20943.56261022928,42.0262,42.0324,42.02,42.02,20943.5626
2008-05-05 10:25:00,67.4,67.47,67.35,67.35,15762.786596119928,42.0262,42.0698,41.995,41.995,15762.7866
2008-05-05 10:30:00,67.35,67.35,67.2,67.22,25462.96296296296,41.995,41.995,41.9015,41.914,25462.963
2008-05-05 10:35:00,67.22,67.26,67.18,67.21,13117.283950617282,41.914,41.9389,41.889,41.9077,13117.284
2008-05-05 10:40:00,67.19,67.33,67.19,67.27,17526.455026455023,41.8953,41.9826,41.8953,41.9451,17526.455
2008-05-05 10:45:00,67.28,67.33,67.28,67.3,15652.557319223984,41.9514,41.9826,41.9514,41.9638,15652.5573
2008-05-05 10:50:00,67.31,67.33,67.23,67.23,17857.142857142855,41.9701,41.9826,41.9202,41.9202,17857.1429
2008-05-05 10:55:00,67.24,67.26,67.19,67.25,11133.156966490298,41.9264,41.9389,41.8953,41.9327,11133.157
2008-05-05 11:00:00,67.24,67.26,67.19,67.24,17526.455026455023,41.9264,41.9389,41.8953,41.9264,17526.455
2008-05-05 11:05:00,67.25,67.25,67.14,67.14,13007.05467372134,41.9327,41.9327,41.8641,41.8641,13007.0547
2008-05-05 11:10:00,67.14,67.19,67.12,67.13,10802.469135802468,41.8641,41.8953,41.8516,41.8578,10802.4691
2008-05-05 11:15:00,67.14,67.21,67.12,67.21,16093.474426807756,41.8641,41.9077,41.8516,41.9077,16093.4744
2008-05-05 11:20:00,67.21,67.31,67.21,67.25,22156.08465608465,41.9077,41.9701,41.9077,41.9327,22156.0847
2008-05-05 11:25:00,67.24,67.26,67.22,67.24,14440.035273368603,41.9264,41.9389,41.914,41.9264,14440.0353
2008-05-05 11:30:00,67.24,67.41,67.24,67.39,12014.991181657848,41.9264,42.0324,41.9264,42.02,12014.9912
2008-05-05 11:35:00,67.38,67.45,67.38,67.39,12896.825396825396,42.0137,42.0574,42.0137,42.02,12896.8254
2008-05-05 11:40:00,67.39,67.56,67.39,67.53,11574.074074074071,42.02,42.126,42.02,42.1073,11574.0741
2008-05-05 11:45:00,67.53,67.55,67.52,67.52,8708.112874779541,42.1073,42.1197,42.101,42.101,8708.1129
2008-05-05 11:50:00,67.52,67.6,67.52,67.57,13227.513227513226,42.101,42.1509,42.101,42.1322,13227.5132
2008-05-05 11:55:00,67.56,67.57,67.46,67.48,5731.922398589065,42.126,42.1322,42.0636,42.0761,5731.9224
2008-05-05 12:00:00,67.46,67.57,67.46,67.57,8377.42504409171,42.0636,42.1322,42.0636,42.1322,8377.425
2008-05-05 12:05:00,67.55,67.56,67.51,67.52,7164.902998236331,42.1197,42.126,42.0948,42.101,7164.903
2008-05-05 12:10:00,67.53,67.6,67.53,67.57,5952.380952380951,42.1073,42.1509,42.1073,42.1322,5952.381
2008-05-05 12:15:00,67.55,67.64,67.53,67.64,9810.405643738975,42.1197,42.1758,42.1073,42.1758,9810.4056
2008-05-05 12:20:00,67.62,67.62,67.52,67.56,5621.693121693121,42.1634,42.1634,42.101,42.126,5621.6931
2008-05-05 12:25:00,67.55,67.56,67.43,67.47,10802.469135802468,42.1197,42.126,42.0449,42.0698,10802.4691
2008-05-05 12:30:00,67.47,67.48,67.4,67.44,14109.347442680775,42.0698,42.0761,42.0262,42.0511,14109.3474
2008-05-05 12:35:00,67.45,67.46,67.44,67.46,11463.84479717813,42.0574,42.0636,42.0511,42.0636,11463.8448
2008-05-05 12:40:00,67.45,67.46,67.34,67.39,12676.366843033507,42.0574,42.0636,41.9888,42.02,12676.3668
2008-05-05 12:45:00,67.41,67.46,67.41,67.44,8046.737213403879,42.0324,42.0636,42.0324,42.0511,8046.7372
2008-05-05 12:50:00,67.44,67.47,67.42,67.46,7164.902998236331,42.0511,42.0698,42.0387,42.0636,7164.903
2008-05-05 12:55:00,67.46,67.46,67.43,67.46,4519.400352733685,42.0636,42.0636,42.0449,42.0636,4519.4004
2008-05-05 13:00:00,67.46,67.49,67.46,67.48,4188.712522045855,42.0636,42.0823,42.0636,42.0761,4188.7125
2008-05-05 13:05:00,67.49,67.52,67.47,67.5,8377.42504409171,42.0823,42.101,42.0698,42.0886,8377.425
2008-05-05 13:10:00,67.5,67.51,67.46,67.46,3637.566137566137,42.0886,42.0948,42.0636,42.0636,3637.5661
2008-05-05 13:15:00,67.46,67.5,67.46,67.48,9259.259259259255,42.0636,42.0886,42.0636,42.0761,9259.2593
2008-05-05 13:20:00,67.48,67.51,67.47,67.48,6283.068783068782,42.0761,42.0948,42.0698,42.0761,6283.0688
2008-05-05 13:25:00,67.46,67.49,67.44,67.48,9479.717813051146,42.0636,42.0823,42.0511,42.0761,9479.7178
2008-05-05 13:30:00,67.48,67.52,67.46,67.46,7605.820105820105,42.0761,42.101,42.0636,42.0636,7605.8201
2008-05-05 13:35:00,67.44,67.5,67.39,67.4,11574.074074074071,42.0511,42.0886,42.02,42.0262,11574.0741
2008-05-05 13:40:00,67.4,67.41,67.34,67.34,10251.32275132275,42.0262,42.0324,41.9888,41.9888,10251.3228
2008-05-05 13:45:00,67.34,67.38,67.24,67.24,11684.303350970016,41.9888,42.0137,41.9264,41.9264,11684.3034
2008-05-05 13:50:00,67.24,67.32,67.23,67.31,12014.991181657848,41.9264,41.9763,41.9202,41.9701,12014.9912
2008-05-05 13:55:00,67.31,67.31,67.25,67.27,8156.966490299823,41.9701,41.9701,41.9327,41.9451,8156.9665
2008-05-05 14:00:00,67.28,67.33,67.27,67.32,7054.673721340388,41.9514,41.9826,41.9451,41.9763,7054.6737
2008-05-05 14:05:00,67.33,67.37,67.32,67.37,7054.673721340388,41.9826,42.0075,41.9763,42.0075,7054.6737
2008-05-05 14:10:00,67.37,67.37,67.25,67.25,13778.659611992944,42.0075,42.0075,41.9327,41.9327,13778.6596
2008-05-05 14:15:00,67.25,67.25,67.21,67.23,11022.927689594357,41.9327,41.9327,41.9077,41.9202,11022.9277
2008-05-05 14:20:00,67.23,67.31,67.23,67.29,10582.01058201058,41.9202,41.9701,41.9202,41.9576,10582.0106
2008-05-05 14:25:00,67.29,67.31,67.21,67.28,9589.947089947089,41.9576,41.9701,41.9077,41.9514,9589.9471
2008-05-05 14:30:00,67.27,67.28,67.22,67.22,8818.342151675484,41.9451,41.9514,41.914,41.914,8818.3422
2008-05-05 14:35:00,67.23,67.25,67.21,67.21,8597.883597883598,41.9202,41.9327,41.9077,41.9077,8597.8836
2008-05-05 14:40:00,67.21,67.26,67.2,67.21,9589.947089947089,41.9077,41.9389,41.9015,41.9077,9589.9471
2008-05-05 14:45:00,67.21,67.24,67.2,67.23,8708.112874779541,41.9077,41.9264,41.9015,41.9202,8708.1129
2008-05-05 14:50:00,67.24,67.28,67.24,67.27,6283.068783068782,41.9264,41.9514,41.9264,41.9451,6283.0688
2008-05-05 14:55:00,67.28,67.28,67.2,67.21,9920.63492063492,41.9514,41.9514,41.9015,41.9077,9920.6349
2008-05-05 15:00:00,67.21,67.31,67.21,67.24,16534.391534391532,41.9077,41.9701,41.9077,41.9264,16534.3915
2008-05-05 15:05:00,67.24,67.31,67.21,67.31,15321.869488536153,41.9264,41.9701,41.9077,41.9701,15321.8695
2008-05-05 15:10:00,67.31,67.31,67.21,67.25,19731.040564373896,41.9701,41.9701,41.9077,41.9327,19731.0406
2008-05-05 15:15:00,67.25,67.31,67.23,67.29,11463.84479717813,41.9327,41.9701,41.9202,41.9576,11463.8448
2008-05-05 15:20:00,67.3,67.54,67.3,67.51,107694.00352733684,41.9638,42.1135,41.9638,42.0948,107694.0035
2008-05-05 15:25:00,67.52,67.52,67.35,67.42,53571.428571428565,42.101,42.101,41.995,42.0387,53571.4286
2008-05-05 15:30:00,67.43,67.49,67.4,67.44,29761.90476190476,42.0449,42.0823,42.0262,42.0511,29761.9048
2008-05-05 15:35:00,67.45,67.48,67.39,67.47,28439.15343915344,42.0574,42.0761,42.02,42.0698,28439.1534
2008-05-05 15:40:00,67.47,67.55,67.45,67.54,60846.56084656084,42.0698,42.1197,42.0574,42.1135,60846.5608
2008-05-05 15:45:00,67.54,67.6,67.45,67.46,46406.52557319224,42.1135,42.1509,42.0574,42.0636,46406.5256
2008-05-05 15:50:00,67.46,67.54,67.46,67.5,33399.47089947089,42.0636,42.1135,42.0636,42.0886,33399.4709
2008-05-05 15:55:00,67.5,67.6,67.48,67.59,54673.721340388,42.0886,42.1509,42.0761,42.1447,54673.7213
2008-05-06 09:30:00,67.45,67.77,66.95,67.72,63932.98059964726,42.0574,42.2569,41.7456,42.2257,63932.9806
2008-05-06 09:35:00,67.67,67.67,66.98,66.98,33509.70017636684,42.1946,42.1946,41.7643,41.7643,33509.7002
2008-05-06 09:40:00,67.01,67.37,66.99,67.13,48611.1111111111,41.783,42.0075,41.7705,41.8578,48611.1111
2008-05-06 09:45:00,67.13,67.2,67.1,67.2,33068.783068783065,41.8578,41.9015,41.8391,41.9015,33068.7831
2008-05-06 09:50:00,67.19,67.21,67.03,67.03,35273.36860670194,41.8953,41.9077,41.7955,41.7955,35273.3686
2008-05-06 09:55:00,67.03,67.03,66.79,66.89,31194.885361552024,41.7955,41.7955,41.6458,41.7082,31194.8854
2008-05-06 10:00:00,66.88,67.13,66.88,67.11,31746.031746031746,41.702,41.8578,41.702,41.8454,31746.0317
2008-05-06 10:05:00,67.11,67.21,67.08,67.12,26344.79717813051,41.8454,41.9077,41.8267,41.8516,26344.7972
2008-05-06 10:10:00,67.14,67.14,67.04,67.04,24250.440917107582,41.8641,41.8641,41.8017,41.8017,24250.4409
2008-05-06 10:15:00,67.07,67.07,66.89,66.95,16203.703703703704,41.8204,41.8204,41.7082,41.7456,16203.7037
2008-05-06 10:20:00,66.97,67.03,66.89,66.92,21715.16754850088,41.7581,41.7955,41.7082,41.7269,21715.1675
2008-05-06 10:25:00,66.92,66.96,66.89,66.9,17967.3721340388,41.7269,41.7518,41.7082,41.7144,17967.3721
2008-05-06 10:30:00,66.9,66.9,66.79,66.79,12455.90828924162,41.7144,41.7144,41.6458,41.6458,12455.9083
2008-05-06 10:35:00,66.79,66.92,66.79,66.92,18738.977072310405,41.6458,41.7269,41.6458,41.7269,18738.9771
2008-05-06 10:40:00,66.92,66.99,66.86,66.93,29982.36331569665,41.7269,41.7705,41.6895,41.7331,29982.3633
2008-05-06 10:45:00,66.93,67.01,66.93,67.01,8708.112874779541,41.7331,41.783,41.7331,41.783,8708.1129
2008-05-06 10:50:00,67.01,67.02,66.94,66.99,13999.11816578483,41.783,41.7893,41.7394,41.7705,13999.1182
2008-05-06 10:55:00,66.98,67.04,66.95,67.04,9700.176366843032,41.7643,41.8017,41.7456,41.8017,9700.1764
2008-05-06 11:00:00,67.05,67.11,67.05,67.09,12125.220458553791,41.808,41.8454,41.808,41.8329,12125.2205
2008-05-06 11:05:00,67.09,67.17,67.07,67.09,12896.825396825396,41.8329,41.8828,41.8204,41.8329,12896.8254
2008-05-06 11:10:00,67.08,67.13,67.03,67.05,10912.698412698412,41.8267,41.8578,41.7955,41.808,10912.6984
2008-05-06 11:15:00,67.05,67.09,67.03,67.05,15542.32804232804,41.808,41.8329,41.7955,41.808,15542.328
2008-05-06 11:20:00,67.04,67.07,66.96,66.97,12235.449735449734,41.8017,41.8204,41.7518,41.7581,12235.4497
2008-05-06 11:25:00,66.99,67.06,66.97,67.03,11684.303350970016,41.7705,41.8142,41.7581,41.7955,11684.3034
2008-05-06 11:30:00,67.02,67.07,67.01,67.05,10692.239858906523,41.7893,41.8204,41.783,41.808,10692.2399
2008-05-06 11:35:00,67.07,67.07,66.99,67.02,9149.029982363314,41.8204,41.8204,41.7705,41.7893,9149.03
2008-05-06 11:40:00,67.01,67.05,66.99,67.04,11353.615520282186,41.783,41.808,41.7705,41.8017,11353.6155
2008-05-06 11:45:00,67.05,67.12,67.04,67.12,10251.32275132275,41.808,41.8516,41.8017,41.8516,10251.3228
2008-05-06 11:50:00,67.13,67.21,67.13,67.2,6723.985890652557,41.8578,41.9077,41.8578,41.9015,6723.9859
2008-05-06 11:55:00,67.21,67.28,67.2,67.28,25793.65079365079,41.9077,41.9514,41.9015,41.9514,25793.6508
2008-05-06 12:00:00,67.26,67.32,67.26,67.3,21274.250440917105,41.9389,41.9763,41.9389,41.9638,21274.2504
2008-05-06 12:05:00,67.3,67.32,67.28,67.32,12345.679012345678,41.9638,41.9763,41.9514,41.9763,12345.679
2008-05-06 12:10:00,67.31,67.4,67.28,67.28,10692.239858906523,41.9701,42.0262,41.9514,41.9514,10692.2399
2008-05-06 12:15:00,67.28,67.4,67.28,67.38,12676.366843033507,41.9514,42.0262,41.9514,42.0137,12676.3668
2008-05-06 12:20:00,67.38,67.45,67.34,67.34,16313.932980599646,42.0137,42.0574,41.9888,41.9888,16313.933
2008-05-06 12:25:00,67.34,67.46,67.34,67.43,12896.825396825396,41.9888,42.0636,41.9888,42.0449,12896.8254
2008-05-06 12:30:00,67.44,67.54,67.43,67.52,16865.079365079364,42.0511,42.1135,42.0449,42.101,16865.0794
2008-05-06 12:35:00,67.52,67.59,67.42,67.42,17857.142857142855,42.101,42.1447,42.0387,42.0387,17857.1429
2008-05-06 12:40:00,67.41,67.45,67.41,67.45,3747.7954144620808,42.0324,42.0574,42.0324,42.0574,3747.7954
2008-05-06 12:45:00,67.44,67.55,67.44,67.55,13668.430335097,42.0511,42.1197,42.0511,42.1197,13668.4303
2008-05-06 12:50:00,67.57,67.61,67.53,67.54,12235.449735449734,42.1322,42.1571,42.1073,42.1135,12235.4497
2008-05-06 12:55:00,67.52,67.6,67.52,67.59,36485.89065255732,42.101,42.1509,42.101,42.1447,36485.8907
2008-05-06 13:00:00,67.59,67.6,67.54,67.55,12345.679012345678,42.1447,42.1509,42.1135,42.1197,12345.679
2008-05-06 13:05:00,67.55,67.57,67.52,67.57,5731.922398589065,42.1197,42.1322,42.101,42.1322,5731.9224
2008-05-06 13:10:00,67.56,67.56,67.53,67.53,6172.839506172839,42.126,42.126,42.1073,42.1073,6172.8395
2008-05-06 13:15:00,67.54,67.64,67.53,67.58,7936.507936507935,42.1135,42.1758,42.1073,42.1384,7936.5079
2008-05-06 13:20:00,67.58,67.62,67.58,67.6,6172.839506172839,42.1384,42.1634,42.1384,42.1509,6172.8395
2008-05-06 13:25:00,67.6,67.65,67.58,67.64,13558.201058201055,42.1509,42.1821,42.1384,42.1758,13558.2011
2008-05-06 13:30:00,67.64,67.66,67.58,67.58,11794.53262786596,42.1758,42.1883,42.1384,42.1384,11794.5326
2008-05-06 13:35:00,67.58,67.66,67.58,67.65,10030.864197530864,42.1384,42.1883,42.1384,42.1821,10030.8642
2008-05-06 13:40:00,67.65,67.73,67.58,67.72,16203.703703703704,42.1821,42.232,42.1384,42.2257,16203.7037
2008-05-06 13:45:00,67.72,67.73,67.6,67.66,9369.488536155202,42.2257,42.232,42.1509,42.1883,9369.4885
2008-05-06 13:50:00,67.65,67.72,67.65,67.71,9920.63492063492,42.1821,42.2257,42.1821,42.2195,9920.6349
2008-05-06 13:55:00,67.7,67.7,67.66,67.7,8818.342151675484,42.2133,42.2133,42.1883,42.2133,8818.3422
2008-05-06 14:00:00,67.71,67.77,67.65,67.67,13227.513227513226,42.2195,42.2569,42.1821,42.1946,13227.5132
2008-05-06 14:05:00,67.67,67.71,67.61,67.71,8597.883597883598,42.1946,42.2195,42.1571,42.2195,8597.8836
2008-05-06 14:10:00,67.7,67.73,67.68,67.71,13117.283950617282,42.2133,42.232,42.2008,42.2195,13117.284
2008-05-06 14:15:00,67.71,67.75,67.68,67.7,10251.32275132275,42.2195,42.2444,42.2008,42.2133,10251.3228
2008-05-06 14:20:00,67.7,67.72,67.7,67.71,17416.225749559082,42.2133,42.2257,42.2133,42.2195,17416.2257
2008-05-06 14:25:00,67.71,67.84,67.7,67.84,20061.728395061727,42.2195,42.3006,42.2133,42.3006,20061.7284
2008-05-06 14:30:00,67.83,67.85,67.82,67.84,13888.888888888889,42.2943,42.3068,42.2881,42.3006,13888.8889
2008-05-06 14:35:00,67.84,67.86,67.8,67.8,17526.455026455023,42.3006,42.313,42.2756,42.2756,17526.455
2008-05-06 14:40:00,67.8,67.83,67.79,67.83,17967.3721340388,42.2756,42.2943,42.2694,42.2943,17967.3721
2008-05-06 14:45:00,67.82,67.9,67.8,67.9,15542.32804232804,42.2881,42.338,42.2756,42.338,15542.328
2008-05-06 14:50:00,67.9,67.97,67.89,67.97,19400.352733686064,42.338,42.3816,42.3317,42.3816,19400.3527
2008-05-06 14:55:00,67.96,67.97,67.82,67.85,12345.679012345678,42.3754,42.3816,42.2881,42.3068,12345.679
2008-05-06 15:00:00,67.84,67.9,67.82,67.9,14219.576719576718,42.3006,42.338,42.2881,42.338,14219.5767
2008-05-06 15:05:00,67.9,67.92,67.84,67.89,14440.035273368603,42.338,42.3504,42.3006,42.3317,14440.0353
2008-05-06 15:10:00,67.9,67.9,67.81,67.83,20171.95767195767,42.338,42.338,42.2818,42.2943,20171.9577
2008-05-06 15:15:00,67.82,67.84,67.78,67.8,19841.26984126984,42.2881,42.3006,42.2631,42.2756,19841.2698
2008-05-06 15:20:00,67.8,67.82,67.78,67.81,14550.264550264548,42.2756,42.2881,42.2631,42.2818,14550.2646
2008-05-06 15:25:00,67.82,67.85,67.78,67.8,12345.679012345678,42.2881,42.3068,42.2631,42.2756,12345.679
2008-05-06 15:30:00,67.79,67.89,67.79,67.89,25132.27513227513,42.2694,42.3317,42.2694,42.3317,25132.2751
2008-05-06 15:35:00,67.91,67.94,67.87,67.89,23809.52380952381,42.3442,42.3629,42.3193,42.3317,23809.5238
2008-05-06 15:40:00,67.89,67.89,67.75,67.75,38470.0176366843,42.3317,42.3317,42.2444,42.2444,38470.0176
2008-05-06 15:45:00,67.75,67.78,67.65,67.66,27888.00705467372,42.2444,42.2631,42.1821,42.1883,27888.0071
2008-05-06 15:50:00,67.66,67.81,67.65,67.81,38029.10052910053,42.1883,42.2818,42.1821,42.2818,38029.1005
2008-05-06 15:55:00,67.81,67.88,67.79,67.81,83002.6455026455,42.2818,42.3255,42.2694,42.2818,83002.6455
2008-05-07 09:30:00,67.93,67.93,67.58,67.76,54012.34567901234,42.3567,42.3567,42.1384,42.2507,54012.3457
2008-05-07 09:35:00,67.77,67.83,67.59,67.71,158179.012345679,42.2569,42.2943,42.1447,42.2195,158179.0123
2008-05-07 09:40:00,67.7,67.99,67.7,67.98,47508.81834215167,42.2133,42.3941,42.2133,42.3878,47508.8183
2008-05-07 09:45:00,67.98,67.99,67.72,67.85,105048.5008818342,42.3878,42.3941,42.2257,42.3068,105048.5009
2008-05-07 09:50:00,67.84,67.9,67.67,67.8,80908.28924162257,42.3006,42.338,42.1946,42.2756,80908.2892
2008-05-07 09:55:00,67.79,67.82,67.73,67.8,99867.72486772486,42.2694,42.2881,42.232,42.2756,99867.7249
2008-05-07 10:00:00,67.8,67.87,67.7,67.81,35934.7442680776,42.2756,42.3193,42.2133,42.2818,35934.7443
2008-05-07 10:05:00,67.8,67.86,67.63,67.65,75837.74250440917,42.2756,42.313,42.1696,42.1821,75837.7425
2008-05-07 10:10:00,67.66,67.71,67.57,67.71,45745.149911816574,42.1883,42.2195,42.1322,42.2195,45745.1499
2008-05-07 10:15:00,67.71,67.86,67.66,67.83,48500.881834215164,42.2195,42.313,42.1883,42.2943,48500.8818
2008-05-07 10:20:00,67.81,67.87,67.8,67.83,13227.513227513226,42.2818,42.3193,42.2756,42.2943,13227.5132
2008-05-07 10:25:00,67.82,67.91,67.72,67.78,27226.631393298056,42.2881,42.3442,42.2257,42.2631,27226.6314
2008-05-07 10:30:00,67.77,68.03,67.77,67.99,31635.8024691358,42.2569,42.419,42.2569,42.3941,31635.8025
2008-05-07 10:35:00,67.98,68.0,67.98,67.99,18077.60141093474,42.3878,42.4003,42.3878,42.3941,18077.6014
2008-05-07 10:40:00,67.99,68.02,67.97,67.98,16865.079365079364,42.3941,42.4128,42.3816,42.3878,16865.0794
2008-05-07 10:45:00,67.98,67.98,67.9,67.91,13888.888888888889,42.3878,42.3878,42.338,42.3442,13888.8889
2008-05-07 10:50:00,67.91,67.93,67.8,67.8,14550.264550264548,42.3442,42.3567,42.2756,42.2756,14550.2646
2008-05-07 10:55:00,67.8,67.8,67.61,67.66,48611.1111111111,42.2756,42.2756,42.1571,42.1883,48611.1111
2008-05-07 11:00:00,67.67,67.84,67.66,67.81,41446.20811287477,42.1946,42.3006,42.1883,42.2818,41446.2081
2008-05-07 11:05:00,67.79,67.81,67.77,67.77,12786.596119929452,42.2694,42.2818,42.2569,42.2569,12786.5961
2008-05-07 11:10:00,67.77,67.79,67.75,67.77,27557.319223985887,42.2569,42.2694,42.2444,42.2569,27557.3192
2008-05-07 11:15:00,67.77,67.79,67.76,67.78,53350.97001763668,42.2569,42.2694,42.2507,42.2631,53350.97
2008-05-07 11:20:00,67.78,67.8,67.76,67.79,22376.54320987654,42.2631,42.2756,42.2507,42.2694,22376.5432
2008-05-07 11:25:00,67.8,67.95,67.8,67.93,13668.430335097,42.2756,42.3691,42.2756,42.3567,13668.4303
2008-05-07 11:30:00,67.93,67.96,67.87,67.87,9810.405643738975,42.3567,42.3754,42.3193,42.3193,9810.4056
2008-05-07 11:35:00,67.87,67.87,67.74,67.79,27557.319223985887,42.3193,42.3193,42.2382,42.2694,27557.3192
2008-05-07 11:40:00,67.8,67.8,67.79,67.8,14219.576719576718,42.2756,42.2756,42.2694,42.2756,14219.5767
2008-05-07 11:45:00,67.8,67.87,67.8,67.85,19841.26984126984,42.2756,42.3193,42.2756,42.3068,19841.2698
2008-05-07 11:50:00,67.83,67.86,67.75,67.79,12566.137566137564,42.2943,42.313,42.2444,42.2694,12566.1376
2008-05-07 11:55:00,67.8,67.82,67.78,67.8,12125.220458553791,42.2756,42.2881,42.2631,42.2756,12125.2205
2008-05-07 12:00:00,67.81,67.84,67.8,67.8,12014.991181657848,42.2818,42.3006,42.2756,42.2756,12014.9912
2008-05-07 12:05:00,67.8,67.82,67.75,67.77,26895.943562610228,42.2756,42.2881,42.2444,42.2569,26895.9436
2008-05-07 12:10:00,67.77,67.8,67.75,67.77,33619.92945326278,42.2569,42.2756,42.2444,42.2569,33619.9295
2008-05-07 12:15:00,67.76,67.79,67.76,67.76,48721.34038800705,42.2507,42.2694,42.2507,42.2507,48721.3404
2008-05-07 12:20:00,67.76,67.78,67.75,67.76,87301.5873015873,42.2507,42.2631,42.2444,42.2507,87301.5873
2008-05-07 12:25:00,67.75,67.78,67.72,67.75,71649.02998236331,42.2444,42.2631,42.2257,42.2444,71649.03
2008-05-07 12:30:00,67.76,67.82,67.71,67.72,70656.96649029982,42.2507,42.2881,42.2195,42.2257,70656.9665
2008-05-07 12:35:00,67.72,67.74,67.71,67.72,18628.74779541446,42.2257,42.2382,42.2195,42.2257,18628.7478
2008-05-07 12:40:00,67.72,67.8,67.72,67.74,15873.015873015873,42.2257,42.2756,42.2257,42.2382,15873.0159
2008-05-07 12:45:00,67.74,67.77,67.72,67.76,6613.756613756613,42.2382,42.2569,42.2257,42.2507,6613.7566
2008-05-07 12:50:00,67.78,67.82,67.76,67.82,13558.201058201055,42.2631,42.2881,42.2507,42.2881,13558.2011
2008-05-07 12:55:00,67.82,67.83,67.8,67.8,14770.723104056437,42.2881,42.2943,42.2756,42.2756,14770.7231
2008-05-07 13:00:00,67.8,67.81,67.72,67.75,10471.781305114637,42.2756,42.2818,42.2257,42.2444,10471.7813
2008-05-07 13:05:00,67.75,67.82,67.72,67.75,27557.319223985887,42.2444,42.2881,42.2257,42.2444,27557.3192
2008-05-07 13:10:00,67.74,67.78,67.7,67.77,30092.592592592588,42.2382,42.2631,42.2133,42.2569,30092.5926
2008-05-07 13:15:00,67.77,67.79,67.73,67.77,14991.181657848325,42.2569,42.2694,42.232,42.2569,14991.1817
2008-05-07 13:20:00,67.77,67.8,67.74,67.75,9149.029982363314,42.2569,42.2756,42.2382,42.2444,9149.03
2008-05-07 13:25:00,67.75,67.8,67.75,67.78,11904.761904761905,42.2444,42.2756,42.2444,42.2631,11904.7619
2008-05-07 13:30:00,67.78,67.8,67.76,67.8,8928.571428571428,42.2631,42.2756,42.2507,42.2756,8928.5714
2008-05-07 13:35:00,67.79,67.79,67.77,67.78,14329.805996472662,42.2694,42.2694,42.2569,42.2631,14329.806
2008-05-07 13:40:00,67.78,67.79,67.78,67.78,18628.74779541446,42.2631,42.2694,42.2631,42.2631,18628.7478
2008-05-07 13:45:00,67.79,67.79,67.78,67.78,28328.92416225749,42.2694,42.2694,42.2631,42.2631,28328.9242
2008-05-07 13:50:00,67.78,67.79,67.73,67.73,19620.81128747795,42.2631,42.2694,42.232,42.232,19620.8113
2008-05-07 13:55:00,67.73,67.78,67.71,67.77,25022.045855379187,42.232,42.2631,42.2195,42.2569,25022.0459
2008-05-07 14:00:00,67.77,67.79,67.73,67.75,15101.410934744266,42.2569,42.2694,42.232,42.2444,15101.4109
2008-05-07 14:05:00,67.75,67.79,67.74,67.78,16754.85008818342,42.2444,42.2694,42.2382,42.2631,16754.8501
2008-05-07 14:10:00,67.78,67.79,67.75,67.77,20502.6455026455,42.2631,42.2694,42.2444,42.2569,20502.6455
2008-05-07 14:15:00,67.77,67.79,67.75,67.76,29100.529100529096,42.2569,42.2694,42.2444,42.2507,29100.5291
2008-05-07 14:20:00,67.76,67.79,67.73,67.74,24470.89947089947,42.2507,42.2694,42.232,42.2382,24470.8995
2008-05-07 14:25:00,67.73,67.76,67.71,67.74,81569.66490299822,42.232,42.2507,42.2195,42.2382,81569.6649
2008-05-07 14:30:00,67.74,67.75,67.7,67.74,98655.20282186948,42.2382,42.2444,42.2133,42.2382,98655.2028
2008-05-07 14:35:00,67.74,67.77,67.71,67.73,125220.45855379188,42.2382,42.2569,42.2195,42.232,125220.4586
2008-05-07 14:40:00,67.72,67.74,67.7,67.73,93253.96825396824,42.2257,42.2382,42.2133,42.232,93253.9683
2008-05-07 14:45:00,67.73,67.76,67.69,67.76,75837.74250440917,42.232,42.2507,42.207,42.2507,75837.7425
2008-05-07 14:50:00,67.76,67.81,67.75,67.77,27447.089947089946,42.2507,42.2818,42.2444,42.2569,27447.0899
2008-05-07 14:55:00,67.79,67.81,67.75,67.78,38249.55908289241,42.2694,42.2818,42.2444,42.2631,38249.5591
2008-05-07 15:00:00,67.78,67.8,67.73,67.77,41225.74955908289,42.2631,42.2756,42.232,42.2569,41225.7496
2008-05-07 15:05:00,67.76,67.77,67.68,67.68,56768.07760141093,42.2507,42.2569,42.2008,42.2008,56768.0776
2008-05-07 15:10:00,67.68,67.7,67.61,67.69,42217.81305114638,42.2008,42.2133,42.1571,42.207,42217.8131
2008-05-07 15:15:00,67.69,67.7,67.65,67.65,49162.25749559082,42.207,42.2133,42.1821,42.1821,49162.2575
2008-05-07 15:20:00,67.65,67.66,67.6,67.6,110119.0476190476,42.1821,42.1883,42.1509,42.1509,110119.0476
2008-05-07 15:25:00,67.6,67.63,67.4,67.44,88293.65079365078,42.1509,42.1696,42.0262,42.0511,88293.6508
2008-05-07 15:30:00,67.44,67.44,67.39,67.42,110449.73544973544,42.0511,42.0511,42.02,42.0387,110449.7354
2008-05-07 15:35:00,67.42,67.59,67.41,67.59,94576.71957671957,42.0387,42.1447,42.0324,42.1447,94576.7196
2008-05-07 15:40:00,67.6,67.64,67.56,67.57,60846.56084656084,42.1509,42.1758,42.126,42.1322,60846.5608
2008-05-07 15:45:00,67.58,67.68,67.55,67.61,58311.28747795414,42.1384,42.2008,42.1197,42.1571,58311.2875
2008-05-07 15:50:00,67.61,67.64,67.46,67.52,71208.11287477953,42.1571,42.1758,42.0636,42.101,71208.1129
2008-05-07 15:55:00,67.52,67.58,67.38,67.43,74294.53262786595,42.101,42.1384,42.0137,42.0449,74294.5326
2008-05-08 09:30:00,67.5,67.63,67.38,67.4,32297.17813051146,42.0886,42.1696,42.0137,42.0262,32297.1781
2008-05-08 09:35:00,67.38,67.52,67.37,67.44,34942.6807760141,42.0137,42.101,42.0075,42.0511,34942.6808
2008-05-08 09:40:00,67.43,67.58,67.4,67.54,41115.52028218695,42.0449,42.1384,42.0262,42.1135,41115.5203
2008-05-08 09:45:00,67.56,67.72,67.51,67.66,22045.85537918871,42.126,42.2257,42.0948,42.1883,22045.8554
2008-05-08 09:50:00,67.66,67.77,67.63,67.65,22927.68959435626,42.1883,42.2569,42.1696,42.1821,22927.6896
2008-05-08 09:55:00,67.65,67.66,67.4,67.4,22156.08465608465,42.1821,42.1883,42.0262,42.0262,22156.0847
2008-05-08 10:00:00,67.4,67.41,67.26,67.26,22486.772486772483,42.0262,42.0324,41.9389,41.9389,22486.7725
2008-05-08 10:05:00,67.26,67.27,67.18,67.18,23368.60670194004,41.9389,41.9451,41.889,41.889,23368.6067
2008-05-08 10:10:00,67.17,67.17,67.02,67.02,37588.18342151675,41.8828,41.8828,41.7893,41.7893,37588.1834
2008-05-08 10:15:00,67.03,67.04,66.92,66.92,33289.241622574955,41.7955,41.8017,41.7269,41.7269,33289.2416
2008-05-08 10:20:00,66.92,66.94,66.84,66.88,29210.75837742504,41.7269,41.7394,41.677,41.702,29210.7584
2008-05-08 10:25:00,66.89,67.01,66.81,67.01,27447.089947089946,41.7082,41.783,41.6583,41.783,27447.0899
2008-05-08 10:30:00,67.01,67.07,66.88,67.06,34501.76366843033,41.783,41.8204,41.702,41.8142,34501.7637
2008-05-08 10:35:00,67.06,67.08,66.94,66.94,25242.50440917108,41.8142,41.8267,41.7394,41.7394,25242.5044
2008-05-08 10:40:00,66.92,67.12,66.92,67.12,28439.15343915344,41.7269,41.8516,41.7269,41.8516,28439.1534
2008-05-08 10:45:00,67.12,67.2,67.02,67.03,20833.33333333333,41.8516,41.9015,41.7893,41.7955,20833.3333
2008-05-08 10:50:00,67.03,67.17,67.03,67.13,16313.932980599646,41.7955,41.8828,41.7955,41.8578,16313.933
2008-05-08 10:55:00,67.14,67.32,67.13,67.29,13888.888888888889,41.8641,41.9763,41.8578,41.9576,13888.8889
2008-05-08 11:00:00,67.29,67.31,67.17,67.21,14329.805996472662,41.9576,41.9701,41.8828,41.9077,14329.806
2008-05-08 11:05:00,67.21,67.26,67.19,67.26,19951.499118165782,41.9077,41.9389,41.8953,41.9389,19951.4991
2008-05-08 11:10:00,67.25,67.29,67.21,67.25,17636.68430335097,41.9327,41.9576,41.9077,41.9327,17636.6843
2008-05-08 11:15:00,67.26,67.32,67.26,67.31,20502.6455026455,41.9389,41.9763,41.9389,41.9701,20502.6455
2008-05-08 11:20:00,67.31,67.38,67.31,67.38,28108.465608465605,41.9701,42.0137,41.9701,42.0137,28108.4656
2008-05-08 11:25:00,67.36,67.4,67.36,67.4,14880.95238095238,42.0013,42.0262,42.0013,42.0262,14880.9524
2008-05-08 11:30:00,67.4,67.4,67.32,67.34,31415.34391534391,42.0262,42.0262,41.9763,41.9888,31415.3439
2008-05-08 11:35:00,67.35,67.4,67.35,67.4,14219.576719576718,41.995,42.0262,41.995,42.0262,14219.5767
2008-05-08 11:40:00,67.4,67.41,67.35,67.35,18187.830687830687,42.0262,42.0324,41.995,41.995,18187.8307
2008-05-08 11:45:00,67.35,67.37,67.34,67.36,11574.074074074071,41.995,42.0075,41.9888,42.0013,11574.0741
2008-05-08 11:50:00,67.36,67.4,67.33,67.36,29320.987654320983,42.0013,42.0262,41.9826,42.0013,29320.9877
2008-05-08 11:55:00,67.36,67.4,67.35,67.4,13558.201058201055,42.0013,42.0262,41.995,42.0262,13558.2011
2008-05-08 12:00:00,67.4,67.4,67.38,67.39,26344.79717813051,42.0262,42.0262,42.0137,42.02,26344.7972
2008-05-08 12:05:00,67.4,67.4,67.38,67.4,19731.040564373896,42.0262,42.0262,42.0137,42.0262,19731.0406
2008-05-08 12:10:00,67.4,67.4,67.36,67.37,15101.410934744266,42.0262,42.0262,42.0013,42.0075,15101.4109
2008-05-08 12:15:00,67.37,67.4,67.34,67.4,15101.410934744266,42.0075,42.0262,41.9888,42.0262,15101.4109
2008-05-08 12:20:00,67.4,67.4,67.36,67.4,17085.53791887125,42.0262,42.0262,42.0013,42.0262,17085.5379
2008-05-08 12:25:00,67.4,67.47,67.34,67.39,17857.142857142855,42.0262,42.0698,41.9888,42.02,17857.1429
2008-05-08 12:30:00,67.38,67.4,67.32,67.32,14109.347442680775,42.0137,42.0262,41.9763,41.9763,14109.3474
2008-05-08 12:35:00,67.36,67.39,67.36,67.36,11794.53262786596,42.0013,42.02,42.0013,42.0013,11794.5326
2008-05-08 12:40:00,67.35,67.38,67.34,67.38,15983.245149911814,41.995,42.0137,41.9888,42.0137,15983.2451
2008-05-08 12:45:00,67.38,67.38,67.37,67.37,16093.474426807756,42.0137,42.0137,42.0075,42.0075,16093.4744
2008-05-08 12:50:00,67.38,67.41,67.37,67.41,39792.76895943562,42.0137,42.0324,42.0075,42.0324,39792.769
2008-05-08 12:55:00,67.4,67.53,67.4,67.53,10802.469135802468,42.0262,42.1073,42.0262,42.1073,10802.4691
2008-05-08 13:00:00,67.54,67.59,67.53,67.57,17636.68430335097,42.1135,42.1447,42.1073,42.1322,17636.6843
2008-05-08 13:05:00,67.57,67.59,67.53,67.59,19069.66490299824,42.1322,42.1447,42.1073,42.1447,19069.6649
2008-05-08 13:10:00,67.58,67.59,67.53,67.53,13337.742504409169,42.1384,42.1447,42.1073,42.1073,13337.7425
2008-05-08 13:15:00,67.52,67.52,67.46,67.5,21494.70899470899,42.101,42.101,42.0636,42.0886,21494.709
2008-05-08 13:20:00,67.5,67.6,67.48,67.58,33840.38800705467,42.0886,42.1509,42.0761,42.1384,33840.388
2008-05-08 13:25:00,67.6,67.78,67.6,67.75,19290.123456790123,42.1509,42.2631,42.1509,42.2444,19290.1235
2008-05-08 13:30:00,67.75,67.8,67.7,67.74,21494.70899470899,42.2444,42.2756,42.2133,42.2382,21494.709
2008-05-08 13:35:00,67.75,67.78,67.7,67.74,14219.576719576718,42.2444,42.2631,42.2133,42.2382,14219.5767
2008-05-08 13:40:00,67.72,67.78,67.69,67.74,14660.493827160491,42.2257,42.2631,42.207,42.2382,14660.4938
2008-05-08 13:45:00,67.74,67.81,67.72,67.8,14880.95238095238,42.2382,42.2818,42.2257,42.2756,14880.9524
2008-05-08 13:50:00,67.82,67.95,67.81,67.89,36375.66137566137,42.2881,42.3691,42.2818,42.3317,36375.6614
2008-05-08 13:55:00,67.89,67.94,67.85,67.91,24691.358024691355,42.3317,42.3629,42.3068,42.3442,24691.358
2008-05-08 14:00:00,67.91,67.94,67.78,67.78,21384.47971781305,42.3442,42.3629,42.2631,42.2631,21384.4797
2008-05-08 14:05:00,67.79,67.8,67.69,67.73,16203.703703703704,42.2694,42.2756,42.207,42.232,16203.7037
2008-05-08 14:10:00,67.7,67.82,67.69,67.8,12235.449735449734,42.2133,42.2881,42.207,42.2756,12235.4497
2008-05-08 14:15:00,67.8,67.87,67.69,67.7,23478.835978835978,42.2756,42.3193,42.207,42.2133,23478.836
2008-05-08 14:20:00,67.7,67.77,67.68,67.71,14219.576719576718,42.2133,42.2569,42.2008,42.2195,14219.5767
2008-05-08 14:25:00,67.74,67.79,67.7,67.7,10802.469135802468,42.2382,42.2694,42.2133,42.2133,10802.4691
2008-05-08 14:30:00,67.72,67.8,67.7,67.78,14550.264550264548,42.2257,42.2756,42.2133,42.2631,14550.2646
2008-05-08 14:35:00,67.78,67.8,67.7,67.7,26014.10934744268,42.2631,42.2756,42.2133,42.2133,26014.1093
2008-05-08 14:40:00,67.7,67.7,67.55,67.59,18298.059964726628,42.2133,42.2133,42.1197,42.1447,18298.06
2008-05-08 14:45:00,67.6,67.69,67.59,67.65,25573.192239858905,42.1509,42.207,42.1447,42.1821,25573.1922
2008-05-08 14:50:00,67.63,67.66,67.58,67.66,14219.576719576718,42.1696,42.1883,42.1384,42.1883,14219.5767
2008-05-08 14:55:00,67.66,67.66,67.6,67.63,12235.449735449734,42.1883,42.1883,42.1509,42.1696,12235.4497
2008-05-08 15:00:00,67.6,67.71,67.6,67.67,25683.421516754846,42.1509,42.2195,42.1509,42.1946,25683.4215
2008-05-08 15:05:00,67.69,67.7,67.64,67.7,20502.6455026455,42.207,42.2133,42.1758,42.2133,20502.6455
2008-05-08 15:10:00,67.7,67.7,67.62,67.63,21274.250440917105,42.2133,42.2133,42.1634,42.1696,21274.2504
2008-05-08 15:15:00,67.63,67.64,67.54,67.61,17967.3721340388,42.1696,42.1758,42.1135,42.1571,17967.3721
2008-05-08 15:20:00,67.61,67.64,67.56,67.64,17857.142857142855,42.1571,42.1758,42.126,42.1758,17857.1429
2008-05-08 15:25:00,67.64,67.73,67.61,67.69,17746.91358024691,42.1758,42.232,42.1571,42.207,17746.9136
2008-05-08 15:30:00,67.69,67.73,67.68,67.73,28659.611992945323,42.207,42.232,42.2008,42.232,28659.612
2008-05-08 15:35:00,67.73,67.74,67.66,67.7,26565.2557319224,42.232,42.2382,42.1883,42.2133,26565.2557
2008-05-08 15:40:00,67.7,67.71,67.59,67.65,17636.68430335097,42.2133,42.2195,42.1447,42.1821,17636.6843
2008-05-08 15:45:00,67.65,67.75,67.65,67.72,27336.860670194,42.1821,42.2444,42.1821,42.2257,27336.8607
2008-05-08 15:50:00,67.71,67.72,67.62,67.66,29982.36331569665,42.2195,42.2257,42.1634,42.1883,29982.3633
2008-05-08 15:55:00,67.66,67.7,67.6,67.67,48280.42328042328,42.1883,42.2133,42.1509,42.1946,48280.4233
2008-05-09 09:30:00,67.55,68.06,66.05,67.52,50705.46737213403,42.1197,42.4377,41.1844,42.101,50705.4674
2008-05-09 09:35:00,67.52,67.54,67.23,67.49,47729.27689594356,42.101,42.1135,41.9202,42.0823,47729.2769
2008-05-09 09:40:00,67.49,67.5,67.2,67.2,52579.365079365074,42.0823,42.0886,41.9015,41.9015,52579.3651
2008-05-09 09:45:00,67.21,67.37,67.21,67.36,27447.089947089946,41.9077,42.0075,41.9077,42.0013,27447.0899
2008-05-09 09:50:00,67.37,67.48,67.31,67.31,25132.27513227513,42.0075,42.0761,41.9701,41.9701,25132.2751
2008-05-09 09:55:00,67.36,67.37,67.25,67.3,25022.045855379187,42.0013,42.0075,41.9327,41.9638,25022.0459
2008-05-09 10:00:00,67.3,67.48,67.27,67.4,18628.74779541446,41.9638,42.0761,41.9451,42.0262,18628.7478
2008-05-09 10:05:00,67.4,67.59,67.4,67.44,36375.66137566137,42.0262,42.1447,42.0262,42.0511,36375.6614
2008-05-09 10:10:00,67.47,67.48,67.11,67.11,27336.860670194,42.0698,42.0761,41.8454,41.8454,27336.8607
2008-05-09 10:15:00,67.12,67.26,67.08,67.26,44422.39858906525,41.8516,41.9389,41.8267,41.9389,44422.3986
2008-05-09 10:20:00,67.26,67.39,67.2,67.31,23919.75308641975,41.9389,42.02,41.9015,41.9701,23919.7531
2008-05-09 10:25:00,67.31,67.4,67.31,67.38,14880.95238095238,41.9701,42.0262,41.9701,42.0137,14880.9524
2008-05-09 10:30:00,67.36,67.41,67.14,67.23,26895.943562610228,42.0013,42.0324,41.8641,41.9202,26895.9436
2008-05-09 10:35:00,67.23,67.25,67.04,67.15,24581.12874779541,41.9202,41.9327,41.8017,41.8703,24581.1287
2008-05-09 10:40:00,67.13,67.14,67.01,67.08,20502.6455026455,41.8578,41.8641,41.783,41.8267,20502.6455
2008-05-09 10:45:00,67.09,67.18,67.08,67.12,14440.035273368603,41.8329,41.889,41.8267,41.8516,14440.0353
2008-05-09 10:50:00,67.12,67.23,67.11,67.19,41115.52028218695,41.8516,41.9202,41.8454,41.8953,41115.5203
2008-05-09 10:55:00,67.19,67.24,67.12,67.12,24801.5873015873,41.8953,41.9264,41.8516,41.8516,24801.5873
2008-05-09 11:00:00,67.12,67.21,67.08,67.08,32297.17813051146,41.8516,41.9077,41.8267,41.8267,32297.1781
2008-05-09 11:05:00,67.09,67.17,67.08,67.14,35383.59788359788,41.8329,41.8828,41.8267,41.8641,35383.5979
2008-05-09 11:10:00,67.13,67.13,67.11,67.12,15101.410934744266,41.8578,41.8578,41.8454,41.8516,15101.4109
2008-05-09 11:15:00,67.13,67.2,67.12,67.15,15101.410934744266,41.8578,41.9015,41.8516,41.8703,15101.4109
2008-05-09 11:20:00,67.17,67.18,67.05,67.07,9259.259259259255,41.8828,41.889,41.808,41.8204,9259.2593
2008-05-09 11:25:00,67.07,67.15,67.06,67.1,13447.971781305114,41.8204,41.8703,41.8142,41.8391,13447.9718
2008-05-09 11:30:00,67.11,67.13,67.09,67.11,13007.05467372134,41.8454,41.8578,41.8329,41.8454,13007.0547
2008-05-09 11:35:00,67.11,67.16,67.11,67.11,10030.864197530864,41.8454,41.8766,41.8454,41.8454,10030.8642
2008-05-09 11:40:00,67.13,67.13,67.09,67.12,6172.839506172839,41.8578,41.8578,41.8329,41.8516,6172.8395
2008-05-09 11:45:00,67.12,67.14,67.09,67.11,16424.162257495587,41.8516,41.8641,41.8329,41.8454,16424.1623
2008-05-09 11:50:00,67.11,67.18,67.11,67.14,13337.742504409169,41.8454,41.889,41.8454,41.8641,13337.7425
2008-05-09 11:55:00,67.15,67.25,67.11,67.19,11684.303350970016,41.8703,41.9327,41.8454,41.8953,11684.3034
2008-05-09 12:00:00,67.21,67.22,67.11,67.13,14329.805996472662,41.9077,41.914,41.8454,41.8578,14329.806
2008-05-09 12:05:00,67.12,67.18,67.11,67.13,12566.137566137564,41.8516,41.889,41.8454,41.8578,12566.1376
2008-05-09 12:10:00,67.13,67.17,67.11,67.12,8708.112874779541,41.8578,41.8828,41.8454,41.8516,8708.1129
2008-05-09 12:15:00,67.13,67.13,67.11,67.11,11904.761904761905,41.8578,41.8578,41.8454,41.8454,11904.7619
2008-05-09 12:20:00,67.12,67.12,67.08,67.08,11133.156966490298,41.8516,41.8516,41.8267,41.8267,11133.157
2008-05-09 12:25:00,67.08,67.11,67.05,67.07,15652.557319223984,41.8267,41.8454,41.808,41.8204,15652.5573
2008-05-09 12:30:00,67.07,67.09,67.0,67.02,21164.02116402116,41.8204,41.8329,41.7768,41.7893,21164.0212
2008-05-09 12:35:00,67.02,67.12,67.0,67.11,16865.079365079364,41.7893,41.8516,41.7768,41.8454,16865.0794
2008-05-09 12:40:00,67.11,67.13,67.11,67.13,11022.927689594357,41.8454,41.8578,41.8454,41.8578,11022.9277
2008-05-09 12:45:00,67.13,67.18,67.13,67.16,9479.717813051146,41.8578,41.889,41.8578,41.8766,9479.7178
2008-05-09 12:50:00,67.17,67.21,67.16,67.2,8156.966490299823,41.8828,41.9077,41.8766,41.9015,8156.9665
2008-05-09 12:55:00,67.2,67.3,67.19,67.25,16313.932980599646,41.9015,41.9638,41.8953,41.9327,16313.933
2008-05-09 13:00:00,67.23,67.3,67.21,67.27,10361.552028218694,41.9202,41.9638,41.9077,41.9451,10361.552
2008-05-09 13:05:00,67.25,67.29,67.23,67.26,13337.742504409169,41.9327,41.9576,41.9202,41.9389,13337.7425
2008-05-09 13:10:00,67.26,67.27,67.21,67.22,7936.507936507935,41.9389,41.9451,41.9077,41.914,7936.5079
2008-05-09 13:15:00,67.2,67.22,67.11,67.12,14880.95238095238,41.9015,41.914,41.8454,41.8516,14880.9524
2008-05-09 13:20:00,67.14,67.19,67.1,67.13,5731.922398589065,41.8641,41.8953,41.8391,41.8578,5731.9224
2008-05-09 13:25:00,67.13,67.25,67.09,67.19,20282.18694885361,41.8578,41.9327,41.8329,41.8953,20282.1869
2008-05-09 13:30:00,67.2,67.25,67.17,67.21,11794.53262786596,41.9015,41.9327,41.8828,41.9077,11794.5326
2008-05-09 13:35:00,67.2,67.29,67.2,67.28,14550.264550264548,41.9015,41.9576,41.9015,41.9514,14550.2646
2008-05-09 13:40:00,67.26,67.29,67.25,67.28,10030.864197530864,41.9389,41.9576,41.9327,41.9514,10030.8642
2008-05-09 13:45:00,67.29,67.31,67.25,67.27,15321.869488536153,41.9576,41.9701,41.9327,41.9451,15321.8695
2008-05-09 13:50:00,67.29,67.3,67.19,67.19,10471.781305114637,41.9576,41.9638,41.8953,41.8953,10471.7813
2008-05-09 13:55:00,67.2,67.34,67.2,67.21,14219.576719576718,41.9015,41.9888,41.9015,41.9077,14219.5767
2008-05-09 14:00:00,67.21,67.22,67.11,67.17,22927.68959435626,41.9077,41.914,41.8454,41.8828,22927.6896
2008-05-09 14:05:00,67.17,67.18,67.11,67.12,12786.596119929452,41.8828,41.889,41.8454,41.8516,12786.5961
2008-05-09 14:10:00,67.14,67.23,67.13,67.21,15101.410934744266,41.8641,41.9202,41.8578,41.9077,15101.4109
2008-05-09 14:15:00,67.22,67.31,67.2,67.2,22486.772486772483,41.914,41.9701,41.9015,41.9015,22486.7725
2008-05-09 14:20:00,67.21,67.21,67.13,67.13,13447.971781305114,41.9077,41.9077,41.8578,41.8578,13447.9718
2008-05-09 14:25:00,67.14,67.19,67.09,67.13,15101.410934744266,41.8641,41.8953,41.8329,41.8578,15101.4109
2008-05-09 14:30:00,67.12,67.25,67.12,67.21,18959.43562610229,41.8516,41.9327,41.8516,41.9077,18959.4356
2008-05-09 14:35:00,67.21,67.3,67.17,67.27,15542.32804232804,41.9077,41.9638,41.8828,41.9451,15542.328
2008-05-09 14:40:00,67.26,67.37,67.26,67.37,21274.250440917105,41.9389,42.0075,41.9389,42.0075,21274.2504
2008-05-09 14:45:00,67.36,67.47,67.35,67.4,39792.76895943562,42.0013,42.0698,41.995,42.0262,39792.769
2008-05-09 14:50:00,67.4,67.45,67.39,67.43,23368.60670194004,42.0262,42.0574,42.02,42.0449,23368.6067
2008-05-09 14:55:00,67.43,67.49,67.4,67.44,20061.728395061727,42.0449,42.0823,42.0262,42.0511,20061.7284
2008-05-09 15:00:00,67.42,67.45,67.29,67.29,20392.416225749555,42.0387,42.0574,41.9576,41.9576,20392.4162
2008-05-09 15:05:00,67.31,67.31,67.28,67.3,14109.347442680775,41.9701,41.9701,41.9514,41.9638,14109.3474
2008-05-09 15:10:00,67.28,67.29,67.22,67.29,17416.225749559082,41.9514,41.9576,41.914,41.9576,17416.2257
2008-05-09 15:15:00,67.29,67.29,67.2,67.22,16534.391534391532,41.9576,41.9576,41.9015,41.914,16534.3915
2008-05-09 15:20:00,67.23,67.35,67.22,67.32,30092.592592592588,41.9202,41.995,41.914,41.9763,30092.5926
2008-05-09 15:25:00,67.32,67.48,67.32,67.46,69554.67372134038,41.9763,42.0761,41.9763,42.0636,69554.6737
2008-05-09 15:30:00,67.48,67.65,67.47,67.64,114858.90652557318,42.0761,42.1821,42.0698,42.1758,114858.9065
2008-05-09 15:35:00,67.65,67.66,67.51,67.51,66909.17107583773,42.1821,42.1883,42.0948,42.0948,66909.1711
2008-05-09 15:40:00,67.51,67.54,67.4,67.5,58421.51675485008,42.0948,42.1135,42.0262,42.0886,58421.5168
2008-05-09 15:45:00,67.5,67.56,67.47,67.54,95458.55379188713,42.0886,42.126,42.0698,42.1135,95458.5538
2008-05-09 15:50:00,67.54,67.58,67.5,67.57,69334.2151675485,42.1135,42.1384,42.0886,42.1322,69334.2152
2008-05-09 15:55:00,67.57,67.6,67.48,67.49,133928.57142857142,42.1322,42.1509,42.0761,42.0823,133928.5714
2008-05-12 09:30:00,67.78,67.78,67.41,67.56,46075.8377425044,42.2631,42.2631,42.0324,42.126,46075.8377
2008-05-12 09:35:00,67.56,67.92,67.55,67.85,24470.89947089947,42.126,42.3504,42.1197,42.3068,24470.8995
2008-05-12 09:40:00,67.84,67.91,67.8,67.8,18628.74779541446,42.3006,42.3442,42.2756,42.2756,18628.7478
2008-05-12 09:45:00,67.79,67.81,67.67,67.8,10582.01058201058,42.2694,42.2818,42.1946,42.2756,10582.0106
2008-05-12 09:50:00,67.81,67.87,67.8,67.83,17746.91358024691,42.2818,42.3193,42.2756,42.2943,17746.9136
2008-05-12 09:55:00,67.83,67.84,67.62,67.65,13117.283950617282,42.2943,42.3006,42.1634,42.1821,13117.284
2008-05-12 10:00:00,67.63,67.63,67.25,67.26,51256.61375661375,42.1696,42.1696,41.9327,41.9389,51256.6138
2008-05-12 10:05:00,67.25,67.35,67.16,67.27,38249.55908289241,41.9327,41.995,41.8766,41.9451,38249.5591
2008-05-12 10:10:00,67.27,67.27,67.13,67.23,46075.8377425044,41.9451,41.9451,41.8578,41.9202,46075.8377
2008-05-12 10:15:00,67.21,67.23,67.09,67.14,12455.90828924162,41.9077,41.9202,41.8329,41.8641,12455.9083
2008-05-12 10:20:00,67.14,67.19,67.13,67.13,23148.148148148142,41.8641,41.8953,41.8578,41.8578,23148.1481
2008-05-12 10:25:00,67.15,67.17,67.13,67.15,11574.074074074071,41.8703,41.8828,41.8578,41.8703,11574.0741
2008-05-12 10:30:00,67.15,67.24,67.14,67.18,22266.3139329806,41.8703,41.9264,41.8641,41.889,22266.3139
2008-05-12 10:35:00,67.2,67.31,67.18,67.31,25022.045855379187,41.9015,41.9701,41.889,41.9701,25022.0459
2008-05-12 10:40:00,67.31,67.31,67.23,67.29,10030.864197530864,41.9701,41.9701,41.9202,41.9576,10030.8642
2008-05-12 10:45:00,67.29,67.45,67.29,67.37,21164.02116402116,41.9576,42.0574,41.9576,42.0075,21164.0212
2008-05-12 10:50:00,67.39,67.43,67.39,67.41,17967.3721340388,42.02,42.0449,42.02,42.0324,17967.3721
2008-05-12 10:55:00,67.41,67.41,67.36,67.39,11904.761904761905,42.0324,42.0324,42.0013,42.02,11904.7619
2008-05-12 11:00:00,67.4,67.5,67.38,67.5,11574.074074074071,42.0262,42.0886,42.0137,42.0886,11574.0741
2008-05-12 11:05:00,67.52,67.52,67.37,67.4,14219.576719576718,42.101,42.101,42.0075,42.0262,14219.5767
2008-05-12 11:10:00,67.4,67.41,67.38,67.39,8156.966490299823,42.0262,42.0324,42.0137,42.02,8156.9665
2008-05-12 11:15:00,67.38,67.4,67.32,67.37,8818.342151675484,42.0137,42.0262,41.9763,42.0075,8818.3422
2008-05-12 11:20:00,67.36,67.41,67.36,67.4,10582.01058201058,42.0013,42.0324,42.0013,42.0262,10582.0106
2008-05-12 11:25:00,67.4,67.43,67.38,67.43,8377.42504409171,42.0262,42.0449,42.0137,42.0449,8377.425
2008-05-12 11:30:00,67.44,67.44,67.39,67.4,5070.546737213404,42.0511,42.0511,42.02,42.0262,5070.5467
2008-05-12 11:35:00,67.4,67.57,67.39,67.57,8267.195767195766,42.0262,42.1322,42.02,42.1322,8267.1958
2008-05-12 11:40:00,67.57,67.58,67.52,67.53,16313.932980599646,42.1322,42.1384,42.101,42.1073,16313.933
2008-05-12 11:45:00,67.53,67.57,67.53,67.57,9920.63492063492,42.1073,42.1322,42.1073,42.1322,9920.6349
2008-05-12 11:50:00,67.56,67.58,67.54,67.57,6172.839506172839,42.126,42.1384,42.1135,42.1322,6172.8395
2008-05-12 11:55:00,67.58,67.6,67.54,67.57,12566.137566137564,42.1384,42.1509,42.1135,42.1322,12566.1376
2008-05-12 12:00:00,67.56,67.59,67.55,67.56,3637.566137566137,42.126,42.1447,42.1197,42.126,3637.5661
2008-05-12 12:05:00,67.56,67.59,67.55,67.57,8708.112874779541,42.126,42.1447,42.1197,42.1322,8708.1129
2008-05-12 12:10:00,67.59,67.6,67.53,67.53,21164.02116402116,42.1447,42.1509,42.1073,42.1073,21164.0212
2008-05-12 12:15:00,67.54,67.6,67.53,67.6,3968.253968253968,42.1135,42.1509,42.1073,42.1509,3968.254
2008-05-12 12:20:00,67.59,67.59,67.55,67.59,5952.380952380951,42.1447,42.1447,42.1197,42.1447,5952.381
2008-05-12 12:25:00,67.59,67.6,67.55,67.56,19620.81128747795,42.1447,42.1509,42.1197,42.126,19620.8113
2008-05-12 12:30:00,67.55,67.55,67.48,67.52,9369.488536155202,42.1197,42.1197,42.0761,42.101,9369.4885
2008-05-12 12:35:00,67.53,67.58,67.52,67.56,18077.60141093474,42.1073,42.1384,42.101,42.126,18077.6014
2008-05-12 12:40:00,67.57,67.58,67.56,67.58,5401.234567901234,42.1322,42.1384,42.126,42.1384,5401.2346
2008-05-12 12:45:00,67.57,67.59,67.54,67.54,14550.264550264548,42.1322,42.1447,42.1135,42.1135,14550.2646
2008-05-12 12:50:00,67.52,67.59,67.49,67.59,16534.391534391532,42.101,42.1447,42.0823,42.1447,16534.3915
2008-05-12 12:55:00,67.59,67.59,67.5,67.5,12125.220458553791,42.1447,42.1447,42.0886,42.0886,12125.2205
2008-05-12 13:00:00,67.51,67.52,67.49,67.51,4850.088183421516,42.0948,42.101,42.0823,42.0948,4850.0882
2008-05-12 13:05:00,67.52,67.52,67.51,67.51,6613.756613756613,42.101,42.101,42.0948,42.0948,6613.7566
2008-05-12 13:10:00,67.52,67.53,67.51,67.53,9589.947089947089,42.101,42.1073,42.0948,42.1073,9589.9471
2008-05-12 13:15:00,67.53,67.54,67.52,67.54,3527.336860670194,42.1073,42.1135,42.101,42.1135,3527.3369
2008-05-12 13:20:00,67.54,67.55,67.53,67.55,5070.546737213404,42.1135,42.1197,42.1073,42.1197,5070.5467
2008-05-12 13:25:00,67.55,67.56,67.54,67.56,8046.737213403879,42.1197,42.126,42.1135,42.126,8046.7372
2008-05-12 13:30:00,67.56,67.59,67.55,67.57,8377.42504409171,42.126,42.1447,42.1197,42.1322,8377.425
2008-05-12 13:35:00,67.58,67.59,67.57,67.59,13117.283950617282,42.1384,42.1447,42.1322,42.1447,13117.284
2008-05-12 13:40:00,67.58,67.59,67.58,67.59,13117.283950617282,42.1384,42.1447,42.1384,42.1447,13117.284
2008-05-12 13:45:00,67.59,67.59,67.58,67.59,2425.044091710758,42.1447,42.1447,42.1384,42.1447,2425.0441
2008-05-12 13:50:00,67.59,67.74,67.58,67.71,35273.36860670194,42.1447,42.2382,42.1384,42.2195,35273.3686
2008-05-12 13:55:00,67.7,67.7,67.64,67.67,5842.151675485008,42.2133,42.2133,42.1758,42.1946,5842.1517
2008-05-12 14:00:00,67.67,67.67,67.59,67.62,8377.42504409171,42.1946,42.1946,42.1447,42.1634,8377.425
2008-05-12 14:05:00,67.63,67.76,67.63,67.76,21494.70899470899,42.1696,42.2507,42.1696,42.2507,21494.709
2008-05-12 14:10:00,67.77,67.84,67.74,67.83,16644.620811287477,42.2569,42.3006,42.2382,42.2943,16644.6208
2008-05-12 14:15:00,67.82,67.85,67.79,67.79,10141.093474426809,42.2881,42.3068,42.2694,42.2694,10141.0935
2008-05-12 14:20:00,67.79,67.81,67.73,67.81,7164.902998236331,42.2694,42.2818,42.232,42.2818,7164.903
2008-05-12 14:25:00,67.81,67.99,67.81,67.96,20943.56261022928,42.2818,42.3941,42.2818,42.3754,20943.5626
2008-05-12 14:30:00,67.95,67.98,67.92,67.96,9259.259259259255,42.3691,42.3878,42.3504,42.3754,9259.2593
2008-05-12 14:35:00,67.97,67.99,67.9,67.95,10582.01058201058,42.3816,42.3941,42.338,42.3691,10582.0106
2008-05-12 14:40:00,67.95,67.99,67.95,67.98,12125.220458553791,42.3691,42.3941,42.3691,42.3878,12125.2205
2008-05-12 14:45:00,67.98,68.01,67.97,68.01,7826.278659611992,42.3878,42.4066,42.3816,42.4066,7826.2787
2008-05-12 14:50:00,68.01,68.01,67.97,67.99,8928.571428571428,42.4066,42.4066,42.3816,42.3941,8928.5714
2008-05-12 14:55:00,67.98,67.99,67.95,67.97,9149.029982363314,42.3878,42.3941,42.3691,42.3816,9149.03
2008-05-12 15:00:00,67.95,68.01,67.94,68.0,19510.58201058201,42.3691,42.4066,42.3629,42.4003,19510.582
2008-05-12 15:05:00,68.01,68.04,67.92,67.94,23809.52380952381,42.4066,42.4253,42.3504,42.3629,23809.5238
2008-05-12 15:10:00,67.94,67.99,67.92,67.99,13668.430335097,42.3629,42.3941,42.3504,42.3941,13668.4303
2008-05-12 15:15:00,67.98,67.99,67.93,67.95,14880.95238095238,42.3878,42.3941,42.3567,42.3691,14880.9524
2008-05-12 15:20:00,67.95,67.99,67.94,67.96,15652.557319223984,42.3691,42.3941,42.3629,42.3754,15652.5573
2008-05-12 15:25:00,67.97,67.98,67.87,67.91,21715.16754850088,42.3816,42.3878,42.3193,42.3442,21715.1675
2008-05-12 15:30:00,67.9,67.95,67.86,67.92,16644.620811287477,42.338,42.3691,42.313,42.3504,16644.6208
2008-05-12 15:35:00,67.92,67.96,67.89,67.89,17967.3721340388,42.3504,42.3754,42.3317,42.3317,17967.3721
2008-05-12 15:40:00,67.9,67.91,67.89,67.9,16093.474426807756,42.338,42.3442,42.3317,42.338,16093.4744
2008-05-12 15:45:00,67.91,67.91,67.87,67.88,38800.70546737213,42.3442,42.3442,42.3193,42.3255,38800.7055
2008-05-12 15:50:00,67.88,67.91,67.86,67.89,60515.87301587301,42.3255,42.3442,42.313,42.3317,60515.873
2008-05-12 15:55:00,67.88,67.96,67.86,67.95,46847.44268077601,42.3255,42.3754,42.313,42.3691,46847.4427
2008-05-13 09:30:00,67.95,68.71,67.6,68.63,63932.98059964726,42.3691,42.843,42.1509,42.7931,63932.9806
2008-05-13 09:35:00,68.63,68.73,68.59,68.73,43761.02292768959,42.7931,42.8555,42.7682,42.8555,43761.0229
2008-05-13 09:40:00,68.74,68.74,68.28,68.28,27336.860670194,42.8617,42.8617,42.5749,42.5749,27336.8607
2008-05-13 09:45:00,68.28,68.61,68.26,68.58,21164.02116402116,42.5749,42.7807,42.5624,42.762,21164.0212
2008-05-13 09:50:00,68.58,68.66,68.58,68.62,14219.576719576718,42.762,42.8119,42.762,42.7869,14219.5767
2008-05-13 09:55:00,68.6,68.6,68.28,68.28,13668.430335097,42.7744,42.7744,42.5749,42.5749,13668.4303
2008-05-13 10:00:00,68.28,68.38,68.27,68.35,15101.410934744266,42.5749,42.6373,42.5687,42.6186,15101.4109
2008-05-13 10:05:00,68.34,68.36,68.16,68.23,23258.377425044087,42.6123,42.6248,42.5001,42.5437,23258.3774
2008-05-13 10:10:00,68.24,68.27,68.15,68.15,21164.02116402116,42.55,42.5687,42.4938,42.4938,21164.0212
2008-05-13 10:15:00,68.17,68.19,68.14,68.17,13999.11816578483,42.5063,42.5188,42.4876,42.5063,13999.1182
2008-05-13 10:20:00,68.16,68.19,68.1,68.19,23809.52380952381,42.5001,42.5188,42.4627,42.5188,23809.5238
2008-05-13 10:25:00,68.18,68.23,68.17,68.19,7054.673721340388,42.5126,42.5437,42.5063,42.5188,7054.6737
2008-05-13 10:30:00,68.2,68.2,68.14,68.16,8487.654320987653,42.525,42.525,42.4876,42.5001,8487.6543
2008-05-13 10:35:00,68.16,68.2,68.13,68.19,29431.216931216928,42.5001,42.525,42.4814,42.5188,29431.2169
2008-05-13 10:40:00,68.19,68.2,68.12,68.17,12125.220458553791,42.5188,42.525,42.4751,42.5063,12125.2205
2008-05-13 10:45:00,68.17,68.19,68.09,68.09,11794.53262786596,42.5063,42.5188,42.4564,42.4564,11794.5326
2008-05-13 10:50:00,68.09,68.1,68.03,68.09,16754.85008818342,42.4564,42.4627,42.419,42.4564,16754.8501
2008-05-13 10:55:00,68.09,68.09,68.02,68.05,27888.00705467372,42.4564,42.4564,42.4128,42.4315,27888.0071
2008-05-13 11:00:00,68.03,68.06,68.02,68.04,16865.079365079364,42.419,42.4377,42.4128,42.4253,16865.0794
2008-05-13 11:05:00,68.02,68.03,68.01,68.02,7716.049382716048,42.4128,42.419,42.4066,42.4128,7716.0494
2008-05-13 11:10:00,68.03,68.2,68.03,68.2,17305.996472663137,42.419,42.525,42.419,42.525,17305.9965
2008-05-13 11:15:00,68.2,68.24,68.18,68.19,13337.742504409169,42.525,42.55,42.5126,42.5188,13337.7425
2008-05-13 11:20:00,68.19,68.26,68.17,68.26,13558.201058201055,42.5188,42.5624,42.5063,42.5624,13558.2011
2008-05-13 11:25:00,68.26,68.34,68.2,68.27,9920.63492063492,42.5624,42.6123,42.525,42.5687,9920.6349
2008-05-13 11:30:00,68.29,68.31,68.17,68.18,15983.245149911814,42.5811,42.5936,42.5063,42.5126,15983.2451
2008-05-13 11:35:00,68.18,68.24,68.15,68.18,16203.703703703704,42.5126,42.55,42.4938,42.5126,16203.7037
2008-05-13 11:40:00,68.19,68.21,68.17,68.19,9920.63492063492,42.5188,42.5313,42.5063,42.5188,9920.6349
2008-05-13 11:45:00,68.19,68.21,68.16,68.19,43761.02292768959,42.5188,42.5313,42.5001,42.5188,43761.0229
2008-05-13 11:50:00,68.17,68.23,68.11,68.2,14550.264550264548,42.5063,42.5437,42.4689,42.525,14550.2646
2008-05-13 11:55:00,68.22,68.22,68.09,68.18,18077.60141093474,42.5375,42.5375,42.4564,42.5126,18077.6014
2008-05-13 12:00:00,68.18,68.21,68.16,68.18,21604.938271604937,42.5126,42.5313,42.5001,42.5126,21604.9383
2008-05-13 12:05:00,68.19,68.19,68.13,68.18,14550.264550264548,42.5188,42.5188,42.4814,42.5126,14550.2646
2008-05-13 12:10:00,68.18,68.19,68.13,68.13,9700.176366843032,42.5126,42.5188,42.4814,42.4814,9700.1764
2008-05-13 12:15:00,68.13,68.22,68.13,68.19,14219.576719576718,42.4814,42.5375,42.4814,42.5188,14219.5767
2008-05-13 12:20:00,68.19,68.22,68.19,68.21,8156.966490299823,42.5188,42.5375,42.5188,42.5313,8156.9665
2008-05-13 12:25:00,68.21,68.24,68.19,68.19,7164.902998236331,42.5313,42.55,42.5188,42.5188,7164.903
2008-05-13 12:30:00,68.2,68.34,68.19,68.34,25903.880070546733,42.525,42.6123,42.5188,42.6123,25903.8801
2008-05-13 12:35:00,68.36,68.38,68.33,68.34,7054.673721340388,42.6248,42.6373,42.6061,42.6123,7054.6737
2008-05-13 12:40:00,68.33,68.38,68.27,68.27,13007.05467372134,42.6061,42.6373,42.5687,42.5687,13007.0547
2008-05-13 12:45:00,68.28,68.32,68.28,68.29,13999.11816578483,42.5749,42.5998,42.5749,42.5811,13999.1182
2008-05-13 12:50:00,68.3,68.34,68.28,68.34,17857.142857142855,42.5874,42.6123,42.5749,42.6123,17857.1429
2008-05-13 12:55:00,68.32,68.43,68.3,68.39,16975.308641975305,42.5998,42.6684,42.5874,42.6435,16975.3086
2008-05-13 13:00:00,68.39,68.39,68.27,68.28,12676.366843033507,42.6435,42.6435,42.5687,42.5749,12676.3668
2008-05-13 13:05:00,68.3,68.42,68.3,68.4,12896.825396825396,42.5874,42.6622,42.5874,42.6497,12896.8254
2008-05-13 13:10:00,68.4,68.48,68.39,68.41,13888.888888888889,42.6497,42.6996,42.6435,42.656,13888.8889
2008-05-13 13:15:00,68.41,68.48,68.34,68.39,13999.11816578483,42.656,42.6996,42.6123,42.6435,13999.1182
2008-05-13 13:20:00,68.39,68.46,68.31,68.31,22045.85537918871,42.6435,42.6871,42.5936,42.5936,22045.8554
2008-05-13 13:25:00,68.34,68.35,68.28,68.33,4298.941798941799,42.6123,42.6186,42.5749,42.6061,4298.9418
2008-05-13 13:30:00,68.31,68.36,68.27,68.27,14770.723104056437,42.5936,42.6248,42.5687,42.5687,14770.7231
2008-05-13 13:35:00,68.27,68.3,68.19,68.25,16534.391534391532,42.5687,42.5874,42.5188,42.5562,16534.3915
2008-05-13 13:40:00,68.24,68.28,68.23,68.27,10030.864197530864,42.55,42.5749,42.5437,42.5687,10030.8642
2008-05-13 13:45:00,68.27,68.38,68.27,68.29,23589.06525573192,42.5687,42.6373,42.5687,42.5811,23589.0653
2008-05-13 13:50:00,68.29,68.31,68.26,68.29,13668.430335097,42.5811,42.5936,42.5624,42.5811,13668.4303
2008-05-13 13:55:00,68.3,68.31,68.27,68.29,12566.137566137564,42.5874,42.5936,42.5687,42.5811,12566.1376
2008-05-13 14:00:00,68.29,68.47,68.26,68.46,25683.421516754846,42.5811,42.6934,42.5624,42.6871,25683.4215
2008-05-13 14:05:00,68.46,68.48,68.43,68.48,13227.513227513226,42.6871,42.6996,42.6684,42.6996,13227.5132
2008-05-13 14:10:00,68.48,68.48,68.38,68.39,25793.65079365079,42.6996,42.6996,42.6373,42.6435,25793.6508
2008-05-13 14:15:00,68.4,68.44,68.36,68.38,7495.5908289241615,42.6497,42.6747,42.6248,42.6373,7495.5908
2008-05-13 14:20:00,68.38,68.41,68.34,68.34,13778.659611992944,42.6373,42.656,42.6123,42.6123,13778.6596
2008-05-13 14:25:00,68.36,68.44,68.36,68.43,10030.864197530864,42.6248,42.6747,42.6248,42.6684,10030.8642
2008-05-13 14:30:00,68.42,68.46,68.39,68.44,15101.410934744266,42.6622,42.6871,42.6435,42.6747,15101.4109
2008-05-13 14:35:00,68.46,68.46,68.38,68.45,17526.455026455023,42.6871,42.6871,42.6373,42.6809,17526.455
2008-05-13 14:40:00,68.45,68.54,68.42,68.44,25022.045855379187,42.6809,42.737,42.6622,42.6747,25022.0459
2008-05-13 14:45:00,68.44,68.54,68.35,68.38,22597.001763668428,42.6747,42.737,42.6186,42.6373,22597.0018
2008-05-13 14:50:00,68.35,68.47,68.35,68.46,13888.888888888889,42.6186,42.6934,42.6186,42.6871,13888.8889
2008-05-13 14:55:00,68.46,68.51,68.46,68.48,13668.430335097,42.6871,42.7183,42.6871,42.6996,13668.4303
2008-05-13 15:00:00,68.48,68.61,68.48,68.61,20833.33333333333,42.6996,42.7807,42.6996,42.7807,20833.3333
2008-05-13 15:05:00,68.61,68.61,68.48,68.51,29982.36331569665,42.7807,42.7807,42.6996,42.7183,29982.3633
2008-05-13 15:10:00,68.51,68.59,68.47,68.47,18518.518518518515,42.7183,42.7682,42.6934,42.6934,18518.5185
2008-05-13 15:15:00,68.47,68.56,68.45,68.55,24140.21164021164,42.6934,42.7495,42.6809,42.7433,24140.2116
2008-05-13 15:20:00,68.55,68.56,68.48,68.52,26455.02645502645,42.7433,42.7495,42.6996,42.7246,26455.0265
2008-05-13 15:25:00,68.52,68.56,68.45,68.53,25903.880070546733,42.7246,42.7495,42.6809,42.7308,25903.8801
2008-05-13 15:30:00,68.53,68.56,68.5,68.55,22597.001763668428,42.7308,42.7495,42.7121,42.7433,22597.0018
2008-05-13 15:35:00,68.55,68.56,68.53,68.54,53020.28218694885,42.7433,42.7495,42.7308,42.737,53020.2822
2008-05-13 15:40:00,68.53,68.55,68.52,68.53,22927.68959435626,42.7308,42.7433,42.7246,42.7308,22927.6896
2008-05-13 15:45:00,68.53,68.54,68.41,68.42,41556.43738977072,42.7308,42.737,42.656,42.6622,41556.4374
2008-05-13 15:50:00,68.42,68.52,68.42,68.48,35383.59788359788,42.6622,42.7246,42.6622,42.6996,35383.5979
2008-05-13 15:55:00,68.48,68.48,68.39,68.45,87081.1287477954,42.6996,42.6996,42.6435,42.6809,87081.1287
2008-05-14 09:30:00,68.8,68.83,68.36,68.77,43650.79365079365,42.8991,42.9179,42.6248,42.8804,43650.7937
2008-05-14 09:35:00,68.82,68.88,68.67,68.83,44973.544973544966,42.9116,42.949,42.8181,42.9179,44973.545
2008-05-14 09:40:00,68.83,69.06,68.78,69.03,49713.40388007054,42.9179,43.0613,42.8867,43.0426,49713.4039
2008-05-14 09:45:00,69.07,69.18,68.87,68.9,34171.0758377425,43.0675,43.1361,42.9428,42.9615,34171.0758
2008-05-14 09:50:00,68.9,69.02,68.79,68.9,44642.85714285714,42.9615,43.0363,42.8929,42.9615,44642.8571
2008-05-14 09:55:00,68.89,68.92,68.73,68.73,23478.835978835978,42.9553,42.974,42.8555,42.8555,23478.836
2008-05-14 10:00:00,68.72,68.81,68.67,68.8,17746.91358024691,42.8493,42.9054,42.8181,42.8991,17746.9136
2008-05-14 10:05:00,68.8,68.93,68.77,68.78,28328.92416225749,42.8991,42.9802,42.8804,42.8867,28328.9242
2008-05-14 10:10:00,68.78,68.92,68.71,68.83,24360.670194003524,42.8867,42.974,42.843,42.9179,24360.6702
2008-05-14 10:15:00,68.83,68.94,68.77,68.77,22376.54320987654,42.9179,42.9864,42.8804,42.8804,22376.5432
2008-05-14 10:20:00,68.78,68.82,68.73,68.73,30643.738977072306,42.8867,42.9116,42.8555,42.8555,30643.739
2008-05-14 10:25:00,68.72,68.74,68.63,68.67,22597.001763668428,42.8493,42.8617,42.7931,42.8181,22597.0018
2008-05-14 10:30:00,68.67,68.68,68.58,68.64,37367.724867724864,42.8181,42.8243,42.762,42.7994,37367.7249
2008-05-14 10:35:00,68.64,68.68,68.63,68.64,27777.777777777774,42.7994,42.8243,42.7931,42.7994,27777.7778
2008-05-14 10:40:00,68.65,68.69,68.55,68.59,47178.13051146384,42.8056,42.8306,42.7433,42.7682,47178.1305
2008-05-14 10:45:00,68.61,68.62,68.5,68.51,27116.402116402114,42.7807,42.7869,42.7121,42.7183,27116.4021
2008-05-14 10:50:00,68.51,68.59,68.48,68.58,45855.37918871252,42.7183,42.7682,42.6996,42.762,45855.3792
2008-05-14 10:55:00,68.58,68.59,68.5,68.57,21053.79188712522,42.762,42.7682,42.7121,42.7557,21053.7919
2008-05-14 11:00:00,68.56,68.56,68.5,68.52,16313.932980599646,42.7495,42.7495,42.7121,42.7246,16313.933
2008-05-14 11:05:00,68.51,68.51,68.48,68.48,22707.231040564373,42.7183,42.7183,42.6996,42.6996,22707.231
2008-05-14 11:10:00,68.48,68.51,68.48,68.51,23037.9188712522,42.6996,42.7183,42.6996,42.7183,23037.9189
2008-05-14 11:15:00,68.49,68.55,68.49,68.52,25903.880070546733,42.7059,42.7433,42.7059,42.7246,25903.8801
2008-05-14 11:20:00,68.52,68.52,68.48,68.49,17746.91358024691,42.7246,42.7246,42.6996,42.7059,17746.9136
2008-05-14 11:25:00,68.48,68.56,68.48,68.52,21604.938271604937,42.6996,42.7495,42.6996,42.7246,21604.9383
2008-05-14 11:30:00,68.52,68.57,68.52,68.52,25462.96296296296,42.7246,42.7557,42.7246,42.7246,25462.963
2008-05-14 11:35:00,68.51,68.58,68.51,68.55,24581.12874779541,42.7183,42.762,42.7183,42.7433,24581.1287
2008-05-14 11:40:00,68.56,68.64,68.56,68.64,17967.3721340388,42.7495,42.7994,42.7495,42.7994,17967.3721
2008-05-14 11:45:00,68.63,68.64,68.59,68.64,11904.761904761905,42.7931,42.7994,42.7682,42.7994,11904.7619
2008-05-14 11:50:00,68.64,68.65,68.58,68.58,10802.469135802468,42.7994,42.8056,42.762,42.762,10802.4691
2008-05-14 11:55:00,68.58,68.58,68.56,68.56,10582.01058201058,42.762,42.762,42.7495,42.7495,10582.0106
2008-05-14 12:00:00,68.57,68.58,68.56,68.58,9479.717813051146,42.7557,42.762,42.7495,42.762,9479.7178
2008-05-14 12:05:00,68.57,68.58,68.43,68.44,14550.264550264548,42.7557,42.762,42.6684,42.6747,14550.2646
2008-05-14 12:10:00,68.43,68.6,68.37,68.59,38029.10052910053,42.6684,42.7744,42.631,42.7682,38029.1005
2008-05-14 12:15:00,68.59,68.61,68.59,68.59,9369.488536155202,42.7682,42.7807,42.7682,42.7682,9369.4885
2008-05-14 12:20:00,68.58,68.58,68.52,68.54,17416.225749559082,42.762,42.762,42.7246,42.737,17416.2257
2008-05-14 12:25:00,68.52,68.58,68.5,68.53,11133.156966490298,42.7246,42.762,42.7121,42.7308,11133.157
2008-05-14 12:30:00,68.53,68.53,68.49,68.49,15101.410934744266,42.7308,42.7308,42.7059,42.7059,15101.4109
2008-05-14 12:35:00,68.49,68.54,68.48,68.54,20061.728395061727,42.7059,42.737,42.6996,42.737,20061.7284
2008-05-14 12:40:00,68.54,68.55,68.53,68.55,8487.654320987653,42.737,42.7433,42.7308,42.7433,8487.6543
2008-05-14 12:45:00,68.55,68.56,68.52,68.54,8597.883597883598,42.7433,42.7495,42.7246,42.737,8597.8836
2008-05-14 12:50:00,68.52,68.59,68.51,68.58,8267.195767195766,42.7246,42.7682,42.7183,42.762,8267.1958
2008-05-14 12:55:00,68.58,68.59,68.57,68.57,5952.380952380951,42.762,42.7682,42.7557,42.7557,5952.381
2008-05-14 13:00:00,68.58,68.61,68.57,68.58,14770.723104056437,42.762,42.7807,42.7557,42.762,14770.7231
2008-05-14 13:05:00,68.58,68.73,68.58,68.73,21274.250440917105,42.762,42.8555,42.762,42.8555,21274.2504
2008-05-14 13:10:00,68.73,68.81,68.73,68.79,12235.449735449734,42.8555,42.9054,42.8555,42.8929,12235.4497
2008-05-14 13:15:00,68.79,68.8,68.77,68.77,6613.756613756613,42.8929,42.8991,42.8804,42.8804,6613.7566
2008-05-14 13:20:00,68.77,68.77,68.73,68.74,6613.756613756613,42.8804,42.8804,42.8555,42.8617,6613.7566
2008-05-14 13:25:00,68.74,68.75,68.63,68.64,12235.449735449734,42.8617,42.868,42.7931,42.7994,12235.4497
2008-05-14 13:30:00,68.64,68.68,68.6,68.66,23037.9188712522,42.7994,42.8243,42.7744,42.8119,23037.9189
2008-05-14 13:35:00,68.66,68.72,68.64,68.68,12566.137566137564,42.8119,42.8493,42.7994,42.8243,12566.1376
2008-05-14 13:40:00,68.68,68.69,68.67,68.68,10802.469135802468,42.8243,42.8306,42.8181,42.8243,10802.4691
2008-05-14 13:45:00,68.67,68.69,68.6,68.64,24250.440917107582,42.8181,42.8306,42.7744,42.7994,24250.4409
2008-05-14 13:50:00,68.64,68.72,68.63,68.63,19179.894179894178,42.7994,42.8493,42.7931,42.7931,19179.8942
2008-05-14 13:55:00,68.63,68.68,68.61,68.67,11243.38624338624,42.7931,42.8243,42.7807,42.8181,11243.3862
2008-05-14 14:00:00,68.68,68.75,68.61,68.63,38359.78835978836,42.8243,42.868,42.7807,42.7931,38359.7884
2008-05-14 14:05:00,68.62,68.73,68.62,68.73,7716.049382716048,42.7869,42.8555,42.7869,42.8555,7716.0494
2008-05-14 14:10:00,68.71,68.75,68.63,68.73,19510.58201058201,42.843,42.868,42.7931,42.8555,19510.582
2008-05-14 14:15:00,68.73,68.76,68.72,68.74,12786.596119929452,42.8555,42.8742,42.8493,42.8617,12786.5961
2008-05-14 14:20:00,68.75,68.76,68.69,68.69,10802.469135802468,42.868,42.8742,42.8306,42.8306,10802.4691
2008-05-14 14:25:00,68.69,68.7,68.64,68.64,11022.927689594357,42.8306,42.8368,42.7994,42.7994,11022.9277
2008-05-14 14:30:00,68.63,68.68,68.63,68.66,16534.391534391532,42.7931,42.8243,42.7931,42.8119,16534.3915
2008-05-14 14:35:00,68.66,68.68,68.61,68.62,13227.513227513226,42.8119,42.8243,42.7807,42.7869,13227.5132
2008-05-14 14:40:00,68.63,68.65,68.6,68.63,12345.679012345678,42.7931,42.8056,42.7744,42.7931,12345.679
2008-05-14 14:45:00,68.61,68.62,68.55,68.55,19620.81128747795,42.7807,42.7869,42.7433,42.7433,19620.8113
2008-05-14 14:50:00,68.55,68.55,68.48,68.48,22927.68959435626,42.7433,42.7433,42.6996,42.6996,22927.6896
2008-05-14 14:55:00,68.48,68.49,68.43,68.45,14219.576719576718,42.6996,42.7059,42.6684,42.6809,14219.5767
2008-05-14 15:00:00,68.45,68.52,68.45,68.52,16975.308641975305,42.6809,42.7246,42.6809,42.7246,16975.3086
2008-05-14 15:05:00,68.51,68.53,68.42,68.47,18628.74779541446,42.7183,42.7308,42.6622,42.6934,18628.7478
2008-05-14 15:10:00,68.48,68.49,68.44,68.48,17416.225749559082,42.6996,42.7059,42.6747,42.6996,17416.2257
2008-05-14 15:15:00,68.48,68.49,68.44,68.45,39241.6225749559,42.6996,42.7059,42.6747,42.6809,39241.6226
2008-05-14 15:20:00,68.45,68.47,68.31,68.38,78483.2451499118,42.6809,42.6934,42.5936,42.6373,78483.2451
2008-05-14 15:25:00,68.38,68.46,68.31,68.44,37147.266313932974,42.6373,42.6871,42.5936,42.6747,37147.2663
2008-05-14 15:30:00,68.44,68.46,68.31,68.32,37367.724867724864,42.6747,42.6871,42.5936,42.5998,37367.7249
2008-05-14 15:35:00,68.32,68.33,68.28,68.33,37698.41269841269,42.5998,42.6061,42.5749,42.6061,37698.4127
2008-05-14 15:40:00,68.33,68.38,68.25,68.25,46626.98412698412,42.6061,42.6373,42.5562,42.5562,46626.9841
2008-05-14 15:45:00,68.25,68.34,68.2,68.3,101962.08112874778,42.5562,42.6123,42.525,42.5874,101962.0811
2008-05-14 15:50:00,68.31,68.32,68.22,68.24,67350.08818342151,42.5936,42.5998,42.5375,42.55,67350.0882
2008-05-14 15:55:00,68.26,68.28,68.12,68.14,126102.29276895942,42.5624,42.5749,42.4751,42.4876,126102.2928
2008-05-15 09:30:00,68.05,68.59,67.6,67.82,57319.22398589065,42.4315,42.7682,42.1509,42.2881,57319.224
2008-05-15 09:35:00,67.83,68.28,67.82,68.26,27116.402116402114,42.2943,42.5749,42.2881,42.5624,27116.4021
2008-05-15 09:40:00,68.29,68.32,68.09,68.17,23037.9188712522,42.5811,42.5998,42.4564,42.5063,23037.9189
2008-05-15 09:45:00,68.19,68.29,68.07,68.23,16865.079365079364,42.5188,42.5811,42.444,42.5437,16865.0794
2008-05-15 09:50:00,68.27,68.27,68.13,68.13,15432.098765432096,42.5687,42.5687,42.4814,42.4814,15432.0988
2008-05-15 09:55:00,68.11,68.16,68.07,68.13,25573.192239858905,42.4689,42.5001,42.444,42.4814,25573.1922
2008-05-15 10:00:00,68.13,68.27,68.09,68.09,26895.943562610228,42.4814,42.5687,42.4564,42.4564,26895.9436
2008-05-15 10:05:00,68.09,68.17,68.0,68.0,23809.52380952381,42.4564,42.5063,42.4003,42.4003,23809.5238
2008-05-15 10:10:00,68.0,68.18,67.97,68.1,26234.567901234564,42.4003,42.5126,42.3816,42.4627,26234.5679
2008-05-15 10:15:00,68.13,68.16,68.04,68.11,22266.3139329806,42.4814,42.5001,42.4253,42.4689,22266.3139
2008-05-15 10:20:00,68.14,68.16,68.09,68.1,35052.91005291005,42.4876,42.5001,42.4564,42.4627,35052.9101
2008-05-15 10:25:00,68.1,68.13,68.08,68.1,17085.53791887125,42.4627,42.4814,42.4502,42.4627,17085.5379
2008-05-15 10:30:00,68.11,68.15,68.06,68.12,19179.894179894178,42.4689,42.4938,42.4377,42.4751,19179.8942
2008-05-15 10:35:00,68.12,68.12,68.07,68.09,14991.181657848325,42.4751,42.4751,42.444,42.4564,14991.1817
2008-05-15 10:40:00,68.07,68.15,68.06,68.1,16975.308641975305,42.444,42.4938,42.4377,42.4627,16975.3086
2008-05-15 10:45:00,68.11,68.2,68.03,68.03,21604.938271604937,42.4689,42.525,42.419,42.419,21604.9383
2008-05-15 10:50:00,68.03,68.06,67.99,67.99,10251.32275132275,42.419,42.4377,42.3941,42.3941,10251.3228
2008-05-15 10:55:00,67.99,68.07,67.99,68.05,12676.366843033507,42.3941,42.444,42.3941,42.4315,12676.3668
2008-05-15 11:00:00,68.05,68.28,68.04,68.28,88293.65079365078,42.4315,42.5749,42.4253,42.5749,88293.6508
2008-05-15 11:05:00,68.28,68.31,68.27,68.29,15873.015873015873,42.5749,42.5936,42.5687,42.5811,15873.0159
2008-05-15 11:10:00,68.29,68.3,68.25,68.27,22707.231040564373,42.5811,42.5874,42.5562,42.5687,22707.231
2008-05-15 11:15:00,68.27,68.3,68.25,68.28,11022.927689594357,42.5687,42.5874,42.5562,42.5749,11022.9277
2008-05-15 11:20:00,68.28,68.3,68.27,68.28,15211.64021164021,42.5749,42.5874,42.5687,42.5749,15211.6402
2008-05-15 11:25:00,68.27,68.29,68.24,68.27,9038.80070546737,42.5687,42.5811,42.55,42.5687,9038.8007
2008-05-15 11:30:00,68.27,68.29,68.22,68.25,21384.47971781305,42.5687,42.5811,42.5375,42.5562,21384.4797
2008-05-15 11:35:00,68.24,68.27,68.19,68.19,10471.781305114637,42.55,42.5687,42.5188,42.5188,10471.7813
2008-05-15 11:40:00,68.2,68.2,68.08,68.1,9920.63492063492,42.525,42.525,42.4502,42.4627,9920.6349
2008-05-15 11:45:00,68.11,68.13,68.09,68.12,8928.571428571428,42.4689,42.4814,42.4564,42.4751,8928.5714
2008-05-15 11:50:00,68.12,68.17,68.06,68.17,13117.283950617282,42.4751,42.5063,42.4377,42.5063,13117.284
2008-05-15 11:55:00,68.17,68.19,68.15,68.15,13778.659611992944,42.5063,42.5188,42.4938,42.4938,13778.6596
2008-05-15 12:00:00,68.15,68.19,68.1,68.17,12455.90828924162,42.4938,42.5188,42.4627,42.5063,12455.9083
2008-05-15 12:05:00,68.18,68.23,68.17,68.23,9920.63492063492,42.5126,42.5437,42.5063,42.5437,9920.6349
2008-05-15 12:10:00,68.22,68.35,68.21,68.34,10030.864197530864,42.5375,42.6186,42.5313,42.6123,10030.8642
2008-05-15 12:15:00,68.34,68.4,68.3,68.32,15101.410934744266,42.6123,42.6497,42.5874,42.5998,15101.4109
2008-05-15 12:20:00,68.32,68.39,68.32,68.38,14880.95238095238,42.5998,42.6435,42.5998,42.6373,14880.9524
2008-05-15 12:25:00,68.38,68.4,68.34,68.39,9700.176366843032,42.6373,42.6497,42.6123,42.6435,9700.1764
2008-05-15 12:30:00,68.4,68.48,68.29,68.29,12014.991181657848,42.6497,42.6996,42.5811,42.5811,12014.9912
2008-05-15 12:35:00,68.28,68.38,68.24,68.36,10692.239858906523,42.5749,42.6373,42.55,42.6248,10692.2399
2008-05-15 12:40:00,68.33,68.4,68.28,68.28,10912.698412698412,42.6061,42.6497,42.5749,42.5749,10912.6984
2008-05-15 12:45:00,68.28,68.35,68.28,68.34,10030.864197530864,42.5749,42.6186,42.5749,42.6123,10030.8642
2008-05-15 12:50:00,68.35,68.37,68.34,68.34,7826.278659611992,42.6186,42.631,42.6123,42.6123,7826.2787
2008-05-15 12:55:00,68.33,68.33,68.25,68.26,8377.42504409171,42.6061,42.6061,42.5562,42.5624,8377.425
2008-05-15 13:00:00,68.26,68.4,68.25,68.38,14440.035273368603,42.5624,42.6497,42.5562,42.6373,14440.0353
2008-05-15 13:05:00,68.39,68.42,68.36,68.36,16313.932980599646,42.6435,42.6622,42.6248,42.6248,16313.933
2008-05-15 13:10:00,68.35,68.43,68.35,68.42,10912.698412698412,42.6186,42.6684,42.6186,42.6622,10912.6984
2008-05-15 13:15:00,68.42,68.42,68.36,68.37,8708.112874779541,42.6622,42.6622,42.6248,42.631,8708.1129
2008-05-15 13:20:00,68.38,68.38,68.29,68.36,7716.049382716048,42.6373,42.6373,42.5811,42.6248,7716.0494
2008-05-15 13:25:00,68.38,68.45,68.36,68.36,19179.894179894178,42.6373,42.6809,42.6248,42.6248,19179.8942
2008-05-15 13:30:00,68.36,68.38,68.28,68.28,13778.659611992944,42.6248,42.6373,42.5749,42.5749,13778.6596
2008-05-15 13:35:00,68.28,68.28,68.13,68.16,14329.805996472662,42.5749,42.5749,42.4814,42.5001,14329.806
2008-05-15 13:40:00,68.13,68.17,68.09,68.09,14329.805996472662,42.4814,42.5063,42.4564,42.4564,14329.806
2008-05-15 13:45:00,68.09,68.27,68.09,68.26,12345.679012345678,42.4564,42.5687,42.4564,42.5624,12345.679
2008-05-15 13:50:00,68.26,68.27,68.13,68.13,13558.201058201055,42.5624,42.5687,42.4814,42.4814,13558.2011
2008-05-15 13:55:00,68.11,68.24,68.11,68.23,13778.659611992944,42.4689,42.55,42.4689,42.5437,13778.6596
2008-05-15 14:00:00,68.24,68.25,68.18,68.21,10802.469135802468,42.55,42.5562,42.5126,42.5313,10802.4691
2008-05-15 14:05:00,68.21,68.24,68.21,68.24,11794.53262786596,42.5313,42.55,42.5313,42.55,11794.5326
2008-05-15 14:10:00,68.23,68.28,68.21,68.26,45855.37918871252,42.5437,42.5749,42.5313,42.5624,45855.3792
2008-05-15 14:15:00,68.26,68.33,68.24,68.32,18518.518518518515,42.5624,42.6061,42.55,42.5998,18518.5185
2008-05-15 14:20:00,68.32,68.33,68.26,68.31,13227.513227513226,42.5998,42.6061,42.5624,42.5936,13227.5132
2008-05-15 14:25:00,68.31,68.31,68.09,68.12,27557.319223985887,42.5936,42.5936,42.4564,42.4751,27557.3192
2008-05-15 14:30:00,68.13,68.24,68.12,68.24,20943.56261022928,42.4814,42.55,42.4751,42.55,20943.5626
2008-05-15 14:35:00,68.23,68.29,68.21,68.27,13007.05467372134,42.5437,42.5811,42.5313,42.5687,13007.0547
2008-05-15 14:40:00,68.27,68.28,68.23,68.27,8487.654320987653,42.5687,42.5749,42.5437,42.5687,8487.6543
2008-05-15 14:45:00,68.28,68.31,68.26,68.28,12014.991181657848,42.5749,42.5936,42.5624,42.5749,12014.9912
2008-05-15 14:50:00,68.29,68.3,68.26,68.26,30423.28042328042,42.5811,42.5874,42.5624,42.5624,30423.2804
2008-05-15 14:55:00,68.27,68.28,68.23,68.25,15762.786596119928,42.5687,42.5749,42.5437,42.5562,15762.7866
2008-05-15 15:00:00,68.25,68.26,68.15,68.15,13337.742504409169,42.5562,42.5624,42.4938,42.4938,13337.7425
2008-05-15 15:05:00,68.18,68.23,68.18,68.2,15211.64021164021,42.5126,42.5437,42.5126,42.525,15211.6402
2008-05-15 15:10:00,68.22,68.23,68.17,68.19,11243.38624338624,42.5375,42.5437,42.5063,42.5188,11243.3862
2008-05-15 15:15:00,68.18,68.19,68.16,68.19,55886.24338624338,42.5126,42.5188,42.5001,42.5188,55886.2434
2008-05-15 15:20:00,68.19,68.19,68.11,68.13,20061.728395061727,42.5188,42.5188,42.4689,42.4814,20061.7284
2008-05-15 15:25:00,68.13,68.16,68.12,68.14,14440.035273368603,42.4814,42.5001,42.4751,42.4876,14440.0353
2008-05-15 15:30:00,68.14,68.18,68.1,68.14,18518.518518518515,42.4876,42.5126,42.4627,42.4876,18518.5185
2008-05-15 15:35:00,68.13,68.19,68.13,68.13,46186.06701940035,42.4814,42.5188,42.4814,42.4814,46186.067
2008-05-15 15:40:00,68.14,68.27,68.13,68.25,70436.50793650793,42.4876,42.5687,42.4814,42.5562,70436.5079
2008-05-15 15:45:00,68.25,68.31,68.24,68.3,58311.28747795414,42.5562,42.5936,42.55,42.5874,58311.2875
2008-05-15 15:50:00,68.31,68.37,68.3,68.34,26565.2557319224,42.5936,42.631,42.5874,42.6123,26565.2557
2008-05-15 15:55:00,68.34,68.37,68.13,68.21,72861.55202821869,42.6123,42.631,42.4814,42.5313,72861.552
2008-05-16 09:30:00,68.39,68.39,67.6,67.94,223434.7442680776,42.6435,42.6435,42.1509,42.3629,223434.7443
2008-05-16 09:35:00,67.93,68.06,67.9,68.0,21935.626102292765,42.3567,42.4377,42.338,42.4003,21935.6261
2008-05-16 09:40:00,67.98,68.09,67.79,67.79,23699.294532627864,42.3878,42.4564,42.2694,42.2694,23699.2945
2008-05-16 09:45:00,67.8,67.91,67.8,67.89,10141.093474426809,42.2756,42.3442,42.2756,42.3317,10141.0935
2008-05-16 09:50:00,67.89,67.98,67.87,67.91,13007.05467372134,42.3317,42.3878,42.3193,42.3442,13007.0547
2008-05-16 09:55:00,67.9,67.92,67.8,67.81,17085.53791887125,42.338,42.3504,42.2756,42.2818,17085.5379
2008-05-16 10:00:00,67.82,67.85,67.75,67.85,21053.79188712522,42.2881,42.3068,42.2444,42.3068,21053.7919
2008-05-16 10:05:00,67.83,67.93,67.82,67.93,10802.469135802468,42.2943,42.3567,42.2881,42.3567,10802.4691
2008-05-16 10:10:00,67.92,67.96,67.81,67.81,19731.040564373896,42.3504,42.3754,42.2818,42.2818,19731.0406
2008-05-16 10:15:00,67.82,67.82,67.73,67.8,16424.162257495587,42.2881,42.2881,42.232,42.2756,16424.1623
2008-05-16 10:20:00,67.8,67.81,67.64,67.66,13999.11816578483,42.2756,42.2818,42.1758,42.1883,13999.1182
2008-05-16 10:25:00,67.67,67.77,67.66,67.74,7605.820105820105,42.1946,42.2569,42.1883,42.2382,7605.8201
2008-05-16 10:30:00,67.78,67.95,67.78,67.93,10141.093474426809,42.2631,42.3691,42.2631,42.3567,10141.0935
2008-05-16 10:35:00,67.94,67.95,67.86,67.91,26675.485008818338,42.3629,42.3691,42.313,42.3442,26675.485
2008-05-16 10:40:00,67.91,67.92,67.82,67.89,32297.17813051146,42.3442,42.3504,42.2881,42.3317,32297.1781
2008-05-16 10:45:00,67.89,67.96,67.86,67.86,20943.56261022928,42.3317,42.3754,42.313,42.313,20943.5626
2008-05-16 10:50:00,67.88,67.88,67.7,67.81,90828.92416225748,42.3255,42.3255,42.2133,42.2818,90828.9242
2008-05-16 10:55:00,67.81,67.85,67.72,67.74,23589.06525573192,42.2818,42.3068,42.2257,42.2382,23589.0653
2008-05-16 11:00:00,67.7,67.74,67.66,67.73,23919.75308641975,42.2133,42.2382,42.1883,42.232,23919.7531
2008-05-16 11:05:00,67.74,67.86,67.74,67.86,18298.059964726628,42.2382,42.313,42.2382,42.313,18298.06
2008-05-16 11:10:00,67.85,67.89,67.72,67.89,48500.881834215164,42.3068,42.3317,42.2257,42.3317,48500.8818
2008-05-16 11:15:00,67.87,67.99,67.87,67.97,34942.6807760141,42.3193,42.3941,42.3193,42.3816,34942.6808
2008-05-16 11:20:00,67.96,67.97,67.87,67.87,13447.971781305114,42.3754,42.3816,42.3193,42.3193,13447.9718
2008-05-16 11:25:00,67.87,67.93,67.86,67.87,9920.63492063492,42.3193,42.3567,42.313,42.3193,9920.6349
2008-05-16 11:30:00,67.89,67.89,67.86,67.87,8487.654320987653,42.3317,42.3317,42.313,42.3193,8487.6543
2008-05-16 11:35:00,67.87,67.89,67.86,67.89,9700.176366843032,42.3193,42.3317,42.313,42.3317,9700.1764
2008-05-16 11:40:00,67.88,67.89,67.8,67.81,28659.611992945323,42.3255,42.3317,42.2756,42.2818,28659.612
2008-05-16 11:45:00,67.8,67.86,67.78,67.83,15211.64021164021,42.2756,42.313,42.2631,42.2943,15211.6402
2008-05-16 11:50:00,67.84,67.84,67.8,67.8,7495.5908289241615,42.3006,42.3006,42.2756,42.2756,7495.5908
2008-05-16 11:55:00,67.8,67.83,67.79,67.81,5180.776014109347,42.2756,42.2943,42.2694,42.2818,5180.776
2008-05-16 12:00:00,67.79,67.8,67.75,67.76,7936.507936507935,42.2694,42.2756,42.2444,42.2507,7936.5079
2008-05-16 12:05:00,67.77,67.79,67.76,67.78,4960.317460317459,42.2569,42.2694,42.2507,42.2631,4960.3175
2008-05-16 12:10:00,67.8,67.89,67.8,67.89,11904.761904761905,42.2756,42.3317,42.2756,42.3317,11904.7619
2008-05-16 12:15:00,67.89,67.97,67.86,67.97,9920.63492063492,42.3317,42.3816,42.313,42.3816,9920.6349
2008-05-16 12:20:00,67.96,67.98,67.89,67.89,9479.717813051146,42.3754,42.3878,42.3317,42.3317,9479.7178
2008-05-16 12:25:00,67.89,68.04,67.89,68.04,19510.58201058201,42.3317,42.4253,42.3317,42.4253,19510.582
2008-05-16 12:30:00,68.02,68.06,67.94,67.98,31966.49029982363,42.4128,42.4377,42.3629,42.3878,31966.4903
2008-05-16 12:35:00,67.98,68.01,67.98,67.99,10692.239858906523,42.3878,42.4066,42.3878,42.3941,10692.2399
2008-05-16 12:40:00,67.99,68.01,67.98,68.01,5952.380952380951,42.3941,42.4066,42.3878,42.4066,5952.381
2008-05-16 12:45:00,68.0,68.04,67.99,67.99,7164.902998236331,42.4003,42.4253,42.3941,42.3941,7164.903
2008-05-16 12:50:00,67.99,68.04,67.98,68.03,75947.97178130511,42.3941,42.4253,42.3878,42.419,75947.9718
2008-05-16 12:55:00,68.04,68.08,68.02,68.02,34391.53439153439,42.4253,42.4502,42.4128,42.4128,34391.5344
2008-05-16 13:00:00,68.02,68.08,68.02,68.04,39572.31040564374,42.4128,42.4502,42.4128,42.4253,39572.3104
2008-05-16 13:05:00,68.04,68.19,68.03,68.12,20171.95767195767,42.4253,42.5188,42.419,42.4751,20171.9577
2008-05-16 13:10:00,68.12,68.17,68.09,68.13,81018.51851851851,42.4751,42.5063,42.4564,42.4814,81018.5185
2008-05-16 13:15:00,68.13,68.15,68.04,68.04,8818.342151675484,42.4814,42.4938,42.4253,42.4253,8818.3422
2008-05-16 13:20:00,68.04,68.19,68.04,68.17,14440.035273368603,42.4253,42.5188,42.4253,42.5063,14440.0353
2008-05-16 13:25:00,68.17,68.17,68.1,68.11,2976.190476190476,42.5063,42.5063,42.4627,42.4689,2976.1905
2008-05-16 13:30:00,68.11,68.14,68.08,68.12,13778.659611992944,42.4689,42.4876,42.4502,42.4751,13778.6596
2008-05-16 13:35:00,68.09,68.13,67.99,67.99,12455.90828924162,42.4564,42.4814,42.3941,42.3941,12455.9083
2008-05-16 13:40:00,67.99,68.04,67.96,68.04,10141.093474426809,42.3941,42.4253,42.3754,42.4253,10141.0935
2008-05-16 13:45:00,68.04,68.09,68.03,68.06,11904.761904761905,42.4253,42.4564,42.419,42.4377,11904.7619
2008-05-16 13:50:00,68.04,68.19,68.04,68.18,83223.10405643738,42.4253,42.5188,42.4253,42.5126,83223.1041
2008-05-16 13:55:00,68.18,68.36,68.18,68.3,31966.49029982363,42.5126,42.6248,42.5126,42.5874,31966.4903
2008-05-16 14:00:00,68.29,68.29,68.19,68.19,15542.32804232804,42.5811,42.5811,42.5188,42.5188,15542.328
2008-05-16 14:05:00,68.19,68.23,68.11,68.21,21604.938271604937,42.5188,42.5437,42.4689,42.5313,21604.9383
2008-05-16 14:10:00,68.21,68.33,68.21,68.3,18077.60141093474,42.5313,42.6061,42.5313,42.5874,18077.6014
2008-05-16 14:15:00,68.3,68.35,68.28,68.33,28328.92416225749,42.5874,42.6186,42.5749,42.6061,28328.9242
2008-05-16 14:20:00,68.34,68.37,68.31,68.31,33289.241622574955,42.6123,42.631,42.5936,42.5936,33289.2416
2008-05-16 14:25:00,68.31,68.33,68.22,68.29,21604.938271604937,42.5936,42.6061,42.5375,42.5811,21604.9383
2008-05-16 14:30:00,68.29,68.31,68.23,68.26,75727.51322751322,42.5811,42.5936,42.5437,42.5624,75727.5132
2008-05-16 14:35:00,68.26,68.32,68.23,68.28,60074.95590828924,42.5624,42.5998,42.5437,42.5749,60074.9559
2008-05-16 14:40:00,68.28,68.38,68.28,68.38,21164.02116402116,42.5749,42.6373,42.5749,42.6373,21164.0212
2008-05-16 14:45:00,68.38,68.43,68.37,68.38,16534.391534391532,42.6373,42.6684,42.631,42.6373,16534.3915
2008-05-16 14:50:00,68.39,68.48,68.38,68.48,12786.596119929452,42.6435,42.6996,42.6373,42.6996,12786.5961
2008-05-16 14:55:00,68.48,68.48,68.42,68.42,17526.455026455023,42.6996,42.6996,42.6622,42.6622,17526.455
2008-05-16 15:00:00,68.42,68.43,68.38,68.41,15432.098765432096,42.6622,42.6684,42.6373,42.656,15432.0988
2008-05-16 15:05:00,68.4,68.51,68.4,68.51,14219.576719576718,42.6497,42.7183,42.6497,42.7183,14219.5767
2008-05-16 15:10:00,68.5,68.5,68.46,68.49,29872.1340388007,42.7121,42.7121,42.6871,42.7059,29872.134
2008-05-16 15:15:00,68.48,68.63,68.48,68.62,39131.39329805997,42.6996,42.7931,42.6996,42.7869,39131.3933
2008-05-16 15:20:00,68.62,68.65,68.6,68.6,30423.28042328042,42.7869,42.8056,42.7744,42.7744,30423.2804
2008-05-16 15:25:00,68.61,68.61,68.56,68.58,45855.37918871252,42.7807,42.7807,42.7495,42.762,45855.3792
2008-05-16 15:30:00,68.58,68.59,68.54,68.59,32186.948853615515,42.762,42.7682,42.737,42.7682,32186.9489
2008-05-16 15:35:00,68.59,68.61,68.58,68.59,32076.719576719574,42.7682,42.7807,42.762,42.7682,32076.7196
2008-05-16 15:40:00,68.59,68.64,68.59,68.63,33840.38800705467,42.7682,42.7994,42.7682,42.7931,33840.388
2008-05-16 15:45:00,68.62,68.65,68.62,68.65,41115.52028218695,42.7869,42.8056,42.7869,42.8056,41115.5203
2008-05-16 15:50:00,68.65,68.65,68.62,68.63,55886.24338624338,42.8056,42.8056,42.7869,42.7931,55886.2434
2008-05-16 15:55:00,68.63,68.64,68.57,68.6,58862.433862433856,42.7931,42.7994,42.7557,42.7744,58862.4339
2008-05-19 09:30:00,68.49,68.87,68.35,68.87,32517.636684303347,42.7059,42.9428,42.6186,42.9428,32517.6367
2008-05-19 09:35:00,68.86,69.08,68.74,68.87,64814.81481481481,42.9366,43.0737,42.8617,42.9428,64814.8148
2008-05-19 09:40:00,68.89,69.29,68.89,69.2,62279.5414462081,42.9553,43.2047,42.9553,43.1486,62279.5414
2008-05-19 09:45:00,69.21,69.31,69.17,69.28,33289.241622574955,43.1548,43.2171,43.1299,43.1984,33289.2416
2008-05-19 09:50:00,69.29,69.45,69.27,69.41,35163.13932980599,43.2047,43.3044,43.1922,43.2795,35163.1393
2008-05-19 09:55:00,69.4,69.47,69.37,69.46,20833.33333333333,43.2733,43.3169,43.2546,43.3107,20833.3333
2008-05-19 10:00:00,69.46,69.54,69.44,69.53,28880.07054673721,43.3107,43.3606,43.2982,43.3543,28880.0705
2008-05-19 10:05:00,69.54,69.7,69.53,69.7,46626.98412698412,43.3606,43.4603,43.3543,43.4603,46626.9841
2008-05-19 10:10:00,69.7,69.81,69.67,69.8,27116.402116402114,43.4603,43.5289,43.4416,43.5227,27116.4021
2008-05-19 10:15:00,69.78,69.8,69.57,69.59,16093.474426807756,43.5102,43.5227,43.3793,43.3917,16093.4744
2008-05-19 10:20:00,69.6,69.6,69.43,69.46,13558.201058201055,43.398,43.398,43.292,43.3107,13558.2011
2008-05-19 10:25:00,69.46,69.56,69.46,69.5,14440.035273368603,43.3107,43.373,43.3107,43.3356,14440.0353
2008-05-19 10:30:00,69.53,69.54,69.44,69.46,16424.162257495587,43.3543,43.3606,43.2982,43.3107,16424.1623
2008-05-19 10:35:00,69.46,69.53,69.42,69.52,29210.75837742504,43.3107,43.3543,43.2857,43.3481,29210.7584
2008-05-19 10:40:00,69.53,69.53,69.46,69.46,10802.469135802468,43.3543,43.3543,43.3107,43.3107,10802.4691
2008-05-19 10:45:00,69.47,69.49,69.42,69.44,13778.659611992944,43.3169,43.3294,43.2857,43.2982,13778.6596
2008-05-19 10:50:00,69.44,69.6,69.4,69.6,271494.70899470896,43.2982,43.398,43.2733,43.398,271494.709
2008-05-19 10:55:00,69.61,69.75,69.59,69.72,29982.36331569665,43.4042,43.4915,43.3917,43.4728,29982.3633
2008-05-19 11:00:00,69.71,69.8,69.7,69.75,14440.035273368603,43.4666,43.5227,43.4603,43.4915,14440.0353
2008-05-19 11:05:00,69.75,69.75,69.69,69.71,8597.883597883598,43.4915,43.4915,43.4541,43.4666,8597.8836
2008-05-19 11:10:00,69.7,69.78,69.7,69.76,30202.821869488533,43.4603,43.5102,43.4603,43.4977,30202.8219
2008-05-19 11:15:00,69.75,69.78,69.74,69.78,24029.982363315696,43.4915,43.5102,43.4853,43.5102,24029.9824
2008-05-19 11:20:00,69.77,69.92,69.75,69.91,24691.358024691355,43.504,43.5975,43.4915,43.5913,24691.358
2008-05-19 11:25:00,69.91,69.95,69.83,69.84,24691.358024691355,43.5913,43.6162,43.5414,43.5476,24691.358
2008-05-19 11:30:00,69.83,69.86,69.79,69.83,16093.474426807756,43.5414,43.5601,43.5164,43.5414,16093.4744
2008-05-19 11:35:00,69.83,69.85,69.74,69.83,29761.90476190476,43.5414,43.5539,43.4853,43.5414,29761.9048
2008-05-19 11:40:00,69.83,69.85,69.81,69.83,16865.079365079364,43.5414,43.5539,43.5289,43.5414,16865.0794
2008-05-19 11:45:00,69.84,69.85,69.81,69.85,27557.319223985887,43.5476,43.5539,43.5289,43.5539,27557.3192
2008-05-19 11:50:00,69.82,69.85,69.81,69.84,16644.620811287477,43.5352,43.5539,43.5289,43.5476,16644.6208
2008-05-19 11:55:00,69.84,69.89,69.82,69.88,18408.289241622573,43.5476,43.5788,43.5352,43.5726,18408.2892
2008-05-19 12:00:00,69.89,69.91,69.85,69.89,14329.805996472662,43.5788,43.5913,43.5539,43.5788,14329.806
2008-05-19 12:05:00,69.89,69.91,69.82,69.83,9259.259259259255,43.5788,43.5913,43.5352,43.5414,9259.2593
2008-05-19 12:10:00,69.84,69.87,69.82,69.82,14660.493827160491,43.5476,43.5663,43.5352,43.5352,14660.4938
2008-05-19 12:15:00,69.83,69.86,69.82,69.83,11684.303350970016,43.5414,43.5601,43.5352,43.5414,11684.3034
2008-05-19 12:20:00,69.82,69.84,69.82,69.83,8046.737213403879,43.5352,43.5476,43.5352,43.5414,8046.7372
2008-05-19 12:25:00,69.83,69.95,69.82,69.93,18628.74779541446,43.5414,43.6162,43.5352,43.6037,18628.7478
2008-05-19 12:30:00,69.93,69.94,69.9,69.91,10471.781305114637,43.6037,43.61,43.585,43.5913,10471.7813
2008-05-19 12:35:00,69.9,69.91,69.85,69.85,10582.01058201058,43.585,43.5913,43.5539,43.5539,10582.0106
2008-05-19 12:40:00,69.85,69.93,69.84,69.87,16534.391534391532,43.5539,43.6037,43.5476,43.5663,16534.3915
2008-05-19 12:45:00,69.88,69.88,69.83,69.84,12235.449735449734,43.5726,43.5726,43.5414,43.5476,12235.4497
2008-05-19 12:50:00,69.84,69.85,69.79,69.83,14660.493827160491,43.5476,43.5539,43.5164,43.5414,14660.4938
2008-05-19 12:55:00,69.83,69.9,69.81,69.86,14550.264550264548,43.5414,43.585,43.5289,43.5601,14550.2646
2008-05-19 13:00:00,69.87,69.94,69.86,69.94,7826.278659611992,43.5663,43.61,43.5601,43.61,7826.2787
2008-05-19 13:05:00,69.91,69.95,69.91,69.95,7826.278659611992,43.5913,43.6162,43.5913,43.6162,7826.2787
2008-05-19 13:10:00,69.94,69.96,69.87,69.95,14660.493827160491,43.61,43.6224,43.5663,43.6162,14660.4938
2008-05-19 13:15:00,69.96,70.0,69.95,69.98,20502.6455026455,43.6224,43.6474,43.6162,43.6349,20502.6455
2008-05-19 13:20:00,69.98,70.0,69.94,70.0,15762.786596119928,43.6349,43.6474,43.61,43.6474,15762.7866
2008-05-19 13:25:00,70.01,70.07,69.95,70.04,16203.703703703704,43.6536,43.691,43.6162,43.6723,16203.7037
2008-05-19 13:30:00,70.06,70.08,69.95,69.95,15432.098765432096,43.6848,43.6973,43.6162,43.6162,15432.0988
2008-05-19 13:35:00,69.96,69.96,69.88,69.91,10802.469135802468,43.6224,43.6224,43.5726,43.5913,10802.4691
2008-05-19 13:40:00,69.92,69.95,69.85,69.92,11133.156966490298,43.5975,43.6162,43.5539,43.5975,11133.157
2008-05-19 13:45:00,69.91,69.95,69.85,69.86,10582.01058201058,43.5913,43.6162,43.5539,43.5601,10582.0106
2008-05-19 13:50:00,69.88,69.9,69.84,69.87,51146.38447971781,43.5726,43.585,43.5476,43.5663,51146.3845
2008-05-19 13:55:00,69.87,70.03,69.76,70.03,103946.20811287477,43.5663,43.6661,43.4977,43.6661,103946.2081
2008-05-19 14:00:00,70.03,70.04,69.92,69.92,39131.39329805997,43.6661,43.6723,43.5975,43.5975,39131.3933
2008-05-19 14:05:00,69.94,69.95,69.85,69.85,23919.75308641975,43.61,43.6162,43.5539,43.5539,23919.7531
2008-05-19 14:10:00,69.85,69.85,69.73,69.81,22817.460317460314,43.5539,43.5539,43.479,43.5289,22817.4603
2008-05-19 14:15:00,69.82,69.84,69.68,69.82,54783.95061728395,43.5352,43.5476,43.4479,43.5352,54783.9506
2008-05-19 14:20:00,69.82,70.01,69.79,69.99,34501.76366843033,43.5352,43.6536,43.5164,43.6412,34501.7637
2008-05-19 14:25:00,70.0,70.0,69.82,69.92,42217.81305114638,43.6474,43.6474,43.5352,43.5975,42217.8131
2008-05-19 14:30:00,69.93,70.07,69.9,70.04,40233.68606701939,43.6037,43.691,43.585,43.6723,40233.6861
2008-05-19 14:35:00,70.06,70.14,70.04,70.09,51036.155202821865,43.6848,43.7347,43.6723,43.7035,51036.1552
2008-05-19 14:40:00,70.08,70.19,70.08,70.14,41997.35449735449,43.6973,43.7659,43.6973,43.7347,41997.3545
2008-05-19 14:45:00,70.14,70.24,70.12,70.16,36706.3492063492,43.7347,43.797,43.7222,43.7472,36706.3492
2008-05-19 14:50:00,70.14,70.26,70.14,70.26,33179.01234567901,43.7347,43.8095,43.7347,43.8095,33179.0123
2008-05-19 14:55:00,70.25,70.26,70.14,70.15,22707.231040564373,43.8033,43.8095,43.7347,43.7409,22707.231
2008-05-19 15:00:00,70.14,70.17,70.04,70.06,20833.33333333333,43.7347,43.7534,43.6723,43.6848,20833.3333
2008-05-19 15:05:00,70.05,70.05,69.98,70.04,18077.60141093474,43.6786,43.6786,43.6349,43.6723,18077.6014
2008-05-19 15:10:00,70.04,70.07,69.95,69.96,26895.943562610228,43.6723,43.691,43.6162,43.6224,26895.9436
2008-05-19 15:15:00,69.97,69.98,69.85,69.9,23919.75308641975,43.6287,43.6349,43.5539,43.585,23919.7531
2008-05-19 15:20:00,69.89,69.91,69.8,69.85,59303.35097001763,43.5788,43.5913,43.5227,43.5539,59303.351
2008-05-19 15:25:00,69.85,69.85,69.78,69.83,64594.35626102292,43.5539,43.5539,43.5102,43.5414,64594.3563
2008-05-19 15:30:00,69.82,69.85,69.63,69.69,94246.03174603172,43.5352,43.5539,43.4167,43.4541,94246.0317
2008-05-19 15:35:00,69.69,69.73,69.56,69.59,57208.9947089947,43.4541,43.479,43.373,43.3917,57208.9947
2008-05-19 15:40:00,69.57,69.98,69.56,69.95,122023.80952380953,43.3793,43.6349,43.373,43.6162,122023.8095
2008-05-19 15:45:00,69.95,70.06,69.88,69.95,62610.22927689594,43.6162,43.6848,43.5726,43.6162,62610.2293
2008-05-19 15:50:00,69.96,69.98,69.89,69.94,44312.16931216931,43.6224,43.6349,43.5788,43.61,44312.1693
2008-05-19 15:55:00,69.95,69.95,69.84,69.86,57098.76543209876,43.6162,43.6162,43.5476,43.5601,57098.7654
2008-05-20 09:30:00,69.66,69.67,68.92,69.35,18849.206349206343,43.4354,43.4416,42.974,43.2421,18849.2063
2008-05-20 09:35:00,69.33,69.38,69.17,69.17,60074.95590828924,43.2296,43.2608,43.1299,43.1299,60074.9559
2008-05-20 09:40:00,69.16,69.21,69.15,69.18,25683.421516754846,43.1236,43.1548,43.1174,43.1361,25683.4215
2008-05-20 09:45:00,69.19,69.29,69.16,69.18,22486.772486772483,43.1423,43.2047,43.1236,43.1361,22486.7725
2008-05-20 09:50:00,69.19,69.23,69.18,69.18,18628.74779541446,43.1423,43.1673,43.1361,43.1361,18628.7478
2008-05-20 09:55:00,69.18,69.2,69.16,69.16,9810.405643738975,43.1361,43.1486,43.1236,43.1236,9810.4056
2008-05-20 10:00:00,69.17,69.19,69.16,69.19,13447.971781305114,43.1299,43.1423,43.1236,43.1423,13447.9718
2008-05-20 10:05:00,69.19,69.25,69.19,69.23,11243.38624338624,43.1423,43.1797,43.1423,43.1673,11243.3862
2008-05-20 10:10:00,69.21,69.25,69.2,69.25,22817.460317460314,43.1548,43.1797,43.1486,43.1797,22817.4603
2008-05-20 10:15:00,69.25,69.35,69.23,69.24,10251.32275132275,43.1797,43.2421,43.1673,43.1735,10251.3228
2008-05-20 10:20:00,69.26,69.29,69.25,69.26,9810.405643738975,43.186,43.2047,43.1797,43.186,9810.4056
2008-05-20 10:25:00,69.25,69.27,69.25,69.25,9479.717813051146,43.1797,43.1922,43.1797,43.1797,9479.7178
2008-05-20 10:30:00,69.25,69.31,69.21,69.26,26455.02645502645,43.1797,43.2171,43.1548,43.186,26455.0265
2008-05-20 10:35:00,69.26,69.31,69.26,69.28,17305.996472663137,43.186,43.2171,43.186,43.1984,17305.9965
2008-05-20 10:40:00,69.27,69.31,69.25,69.27,21274.250440917105,43.1922,43.2171,43.1797,43.1922,21274.2504
2008-05-20 10:45:00,69.27,69.33,69.26,69.28,10141.093474426809,43.1922,43.2296,43.186,43.1984,10141.0935
2008-05-20 10:50:00,69.27,69.29,69.24,69.26,21494.70899470899,43.1922,43.2047,43.1735,43.186,21494.709
2008-05-20 10:55:00,69.26,69.3,69.26,69.26,17416.225749559082,43.186,43.2109,43.186,43.186,17416.2257
2008-05-20 11:00:00,69.26,69.3,69.18,69.18,22927.68959435626,43.186,43.2109,43.1361,43.1361,22927.6896
2008-05-20 11:05:00,69.17,69.3,69.14,69.22,29872.1340388007,43.1299,43.2109,43.1111,43.161,29872.134
2008-05-20 11:10:00,69.23,69.23,69.2,69.2,13778.659611992944,43.1673,43.1673,43.1486,43.1486,13778.6596
2008-05-20 11:15:00,69.21,69.31,69.21,69.25,14991.181657848325,43.1548,43.2171,43.1548,43.1797,14991.1817
2008-05-20 11:20:00,69.25,69.28,69.25,69.28,8818.342151675484,43.1797,43.1984,43.1797,43.1984,8818.3422
2008-05-20 11:25:00,69.27,69.27,69.25,69.26,11243.38624338624,43.1922,43.1922,43.1797,43.186,11243.3862
2008-05-20 11:30:00,69.26,69.26,69.23,69.24,9479.717813051146,43.186,43.186,43.1673,43.1735,9479.7178
2008-05-20 11:35:00,69.24,69.3,69.22,69.3,25793.65079365079,43.1735,43.2109,43.161,43.2109,25793.6508
2008-05-20 11:40:00,69.28,69.3,69.25,69.26,9589.947089947089,43.1984,43.2109,43.1797,43.186,9589.9471
2008-05-20 11:45:00,69.26,69.28,69.21,69.21,15101.410934744266,43.186,43.1984,43.1548,43.1548,15101.4109
2008-05-20 11:50:00,69.22,69.26,69.19,69.21,10141.093474426809,43.161,43.186,43.1423,43.1548,10141.0935
2008-05-20 11:55:00,69.21,69.23,69.12,69.13,5952.380952380951,43.1548,43.1673,43.0987,43.1049,5952.381
2008-05-20 12:00:00,69.15,69.15,69.07,69.1,10030.864197530864,43.1174,43.1174,43.0675,43.0862,10030.8642
2008-05-20 12:05:00,69.11,69.16,69.1,69.16,11794.53262786596,43.0924,43.1236,43.0862,43.1236,11794.5326
2008-05-20 12:10:00,69.15,69.22,69.14,69.22,14440.035273368603,43.1174,43.161,43.1111,43.161,14440.0353
2008-05-20 12:15:00,69.22,69.24,69.18,69.24,13227.513227513226,43.161,43.1735,43.1361,43.1735,13227.5132
2008-05-20 12:20:00,69.23,69.3,69.23,69.26,10582.01058201058,43.1673,43.2109,43.1673,43.186,10582.0106
2008-05-20 12:25:00,69.26,69.27,69.22,69.23,12896.825396825396,43.186,43.1922,43.161,43.1673,12896.8254
2008-05-20 12:30:00,69.22,69.26,69.21,69.26,21164.02116402116,43.161,43.186,43.1548,43.186,21164.0212
2008-05-20 12:35:00,69.26,69.26,69.23,69.24,9038.80070546737,43.186,43.186,43.1673,43.1735,9038.8007
2008-05-20 12:40:00,69.22,69.22,69.2,69.2,15873.015873015873,43.161,43.161,43.1486,43.1486,15873.0159
2008-05-20 12:45:00,69.2,69.23,69.17,69.23,15762.786596119928,43.1486,43.1673,43.1299,43.1673,15762.7866
2008-05-20 12:50:00,69.25,69.25,69.2,69.2,14770.723104056437,43.1797,43.1797,43.1486,43.1486,14770.7231
2008-05-20 12:55:00,69.2,69.21,69.17,69.17,7495.5908289241615,43.1486,43.1548,43.1299,43.1299,7495.5908
2008-05-20 13:00:00,69.17,69.18,69.16,69.18,13888.888888888889,43.1299,43.1361,43.1236,43.1361,13888.8889
2008-05-20 13:05:00,69.17,69.22,69.17,69.18,13668.430335097,43.1299,43.161,43.1299,43.1361,13668.4303
2008-05-20 13:10:00,69.18,69.22,69.18,69.21,6834.2151675485,43.1361,43.161,43.1361,43.1548,6834.2152
2008-05-20 13:15:00,69.2,69.22,69.19,69.21,7716.049382716048,43.1486,43.161,43.1423,43.1548,7716.0494
2008-05-20 13:20:00,69.2,69.2,69.03,69.07,15873.015873015873,43.1486,43.1486,43.0426,43.0675,15873.0159
2008-05-20 13:25:00,69.07,69.2,69.07,69.18,12125.220458553791,43.0675,43.1486,43.0675,43.1361,12125.2205
2008-05-20 13:30:00,69.19,69.22,69.13,69.17,11022.927689594357,43.1423,43.161,43.1049,43.1299,11022.9277
2008-05-20 13:35:00,69.16,69.16,69.08,69.1,10802.469135802468,43.1236,43.1236,43.0737,43.0862,10802.4691
2008-05-20 13:40:00,69.12,69.12,69.08,69.1,17305.996472663137,43.0987,43.0987,43.0737,43.0862,17305.9965
2008-05-20 13:45:00,69.11,69.17,69.09,69.15,9810.405643738975,43.0924,43.1299,43.08,43.1174,9810.4056
2008-05-20 13:50:00,69.15,69.17,69.12,69.14,8708.112874779541,43.1174,43.1299,43.0987,43.1111,8708.1129
2008-05-20 13:55:00,69.16,69.16,69.06,69.07,21274.250440917105,43.1236,43.1236,43.0613,43.0675,21274.2504
2008-05-20 14:00:00,69.07,69.09,69.04,69.07,16203.703703703704,43.0675,43.08,43.0488,43.0675,16203.7037
2008-05-20 14:05:00,69.04,69.07,68.98,69.0,34722.22222222222,43.0488,43.0675,43.0114,43.0239,34722.2222
2008-05-20 14:10:00,69.0,69.01,68.89,68.89,17085.53791887125,43.0239,43.0301,42.9553,42.9553,17085.5379
2008-05-20 14:15:00,68.89,68.89,68.78,68.81,18298.059964726628,42.9553,42.9553,42.8867,42.9054,18298.06
2008-05-20 14:20:00,68.81,68.85,68.78,68.83,15873.015873015873,42.9054,42.9303,42.8867,42.9179,15873.0159
2008-05-20 14:25:00,68.82,68.85,68.8,68.81,29431.216931216928,42.9116,42.9303,42.8991,42.9054,29431.2169
2008-05-20 14:30:00,68.82,68.91,68.8,68.9,10361.552028218694,42.9116,42.9677,42.8991,42.9615,10361.552
2008-05-20 14:35:00,68.9,68.95,68.87,68.87,35934.7442680776,42.9615,42.9927,42.9428,42.9428,35934.7443
2008-05-20 14:40:00,68.87,68.87,68.84,68.84,24029.982363315696,42.9428,42.9428,42.9241,42.9241,24029.9824
2008-05-20 14:45:00,68.85,68.87,68.8,68.84,32297.17813051146,42.9303,42.9428,42.8991,42.9241,32297.1781
2008-05-20 14:50:00,68.83,68.86,68.8,68.8,15542.32804232804,42.9179,42.9366,42.8991,42.8991,15542.328
2008-05-20 14:55:00,68.83,68.83,68.75,68.77,24801.5873015873,42.9179,42.9179,42.868,42.8804,24801.5873
2008-05-20 15:00:00,68.77,68.77,68.71,68.77,40343.91534391534,42.8804,42.8804,42.843,42.8804,40343.9153
2008-05-20 15:05:00,68.77,68.86,68.77,68.84,40343.91534391534,42.8804,42.9366,42.8804,42.9241,40343.9153
2008-05-20 15:10:00,68.84,68.86,68.78,68.8,14550.264550264548,42.9241,42.9366,42.8867,42.8991,14550.2646
2008-05-20 15:15:00,68.78,68.87,68.78,68.84,19400.352733686064,42.8867,42.9428,42.8867,42.9241,19400.3527
2008-05-20 15:20:00,68.84,68.86,68.81,68.86,16424.162257495587,42.9241,42.9366,42.9054,42.9366,16424.1623
2008-05-20 15:25:00,68.84,68.91,68.82,68.85,62169.312169312165,42.9241,42.9677,42.9116,42.9303,62169.3122
2008-05-20 15:30:00,68.86,68.88,68.77,68.79,28218.69488536155,42.9366,42.949,42.8804,42.8929,28218.6949
2008-05-20 15:35:00,68.78,68.79,68.75,68.79,32297.17813051146,42.8867,42.8929,42.868,42.8929,32297.1781
2008-05-20 15:40:00,68.77,68.82,68.75,68.82,51697.53086419753,42.8804,42.9116,42.868,42.9116,51697.5309
2008-05-20 15:45:00,68.82,68.97,68.82,68.94,35273.36860670194,42.9116,43.0051,42.9116,42.9864,35273.3686
2008-05-20 15:50:00,68.95,68.96,68.89,68.9,44312.16931216931,42.9927,42.9989,42.9553,42.9615,44312.1693
2008-05-20 15:55:00,68.9,68.9,68.76,68.86,97773.36860670192,42.9615,42.9615,42.8742,42.9366,97773.3686
2008-05-21 09:30:00,68.83,69.21,68.83,69.15,23589.06525573192,42.9179,43.1548,42.9179,43.1174,23589.0653
2008-05-21 09:35:00,69.12,69.24,69.1,69.19,16093.474426807756,43.0987,43.1735,43.0862,43.1423,16093.4744
2008-05-21 09:40:00,69.2,69.21,69.04,69.04,31746.031746031746,43.1486,43.1548,43.0488,43.0488,31746.0317
2008-05-21 09:45:00,69.04,69.07,68.88,68.91,61948.85361552028,43.0488,43.0675,42.949,42.9677,61948.8536
2008-05-21 09:50:00,68.9,69.05,68.87,68.96,58421.51675485008,42.9615,43.055,42.9428,42.9989,58421.5168
2008-05-21 09:55:00,68.97,69.0,68.82,68.84,15983.245149911814,43.0051,43.0239,42.9116,42.9241,15983.2451
2008-05-21 10:00:00,68.84,68.89,68.72,68.85,44091.71075837742,42.9241,42.9553,42.8493,42.9303,44091.7108
2008-05-21 10:05:00,68.87,68.93,68.66,68.67,21384.47971781305,42.9428,42.9802,42.8119,42.8181,21384.4797
2008-05-21 10:10:00,68.68,68.84,68.68,68.77,18959.43562610229,42.8243,42.9241,42.8243,42.8804,18959.4356
2008-05-21 10:15:00,68.76,68.8,68.63,68.72,34722.22222222222,42.8742,42.8991,42.7931,42.8493,34722.2222
2008-05-21 10:20:00,68.72,68.89,68.64,68.72,22156.08465608465,42.8493,42.9553,42.7994,42.8493,22156.0847
2008-05-21 10:25:00,68.73,68.94,68.66,68.79,23037.9188712522,42.8555,42.9864,42.8119,42.8929,23037.9189
2008-05-21 10:30:00,68.78,68.78,68.52,68.68,35052.91005291005,42.8867,42.8867,42.7246,42.8243,35052.9101
2008-05-21 10:35:00,68.68,68.68,68.52,68.65,35493.82716049382,42.8243,42.8243,42.7246,42.8056,35493.8272
2008-05-21 10:40:00,68.63,68.75,68.57,68.71,19510.58201058201,42.7931,42.868,42.7557,42.843,19510.582
2008-05-21 10:45:00,68.69,68.7,68.44,68.44,19951.499118165782,42.8306,42.8368,42.6747,42.6747,19951.4991
2008-05-21 10:50:00,68.44,68.44,68.18,68.28,21935.626102292765,42.6747,42.6747,42.5126,42.5749,21935.6261
2008-05-21 10:55:00,68.28,68.42,68.28,68.31,27888.00705467372,42.5749,42.6622,42.5749,42.5936,27888.0071
2008-05-21 11:00:00,68.32,68.38,68.11,68.19,21384.47971781305,42.5998,42.6373,42.4689,42.5188,21384.4797
2008-05-21 11:05:00,68.17,68.18,68.04,68.08,18518.518518518515,42.5063,42.5126,42.4253,42.4502,18518.5185
2008-05-21 11:10:00,68.09,68.14,68.07,68.11,13999.11816578483,42.4564,42.4876,42.444,42.4689,13999.1182
2008-05-21 11:15:00,68.15,68.16,68.11,68.16,15873.015873015873,42.4938,42.5001,42.4689,42.5001,15873.0159
2008-05-21 11:20:00,68.16,68.18,68.1,68.14,7826.278659611992,42.5001,42.5126,42.4627,42.4876,7826.2787
2008-05-21 11:25:00,68.15,68.33,68.15,68.33,9149.029982363314,42.4938,42.6061,42.4938,42.6061,9149.03
2008-05-21 11:30:00,68.34,68.37,68.28,68.33,15321.869488536153,42.6123,42.631,42.5749,42.6061,15321.8695
2008-05-21 11:35:00,68.35,68.47,68.35,68.47,20392.416225749555,42.6186,42.6934,42.6186,42.6934,20392.4162
2008-05-21 11:40:00,68.47,68.48,68.36,68.36,14880.95238095238,42.6934,42.6996,42.6248,42.6248,14880.9524
2008-05-21 11:45:00,68.38,68.47,68.37,68.43,18298.059964726628,42.6373,42.6934,42.631,42.6684,18298.06
2008-05-21 11:50:00,68.44,68.58,68.44,68.58,13558.201058201055,42.6747,42.762,42.6747,42.762,13558.2011
2008-05-21 11:55:00,68.58,68.6,68.54,68.55,16203.703703703704,42.762,42.7744,42.737,42.7433,16203.7037
2008-05-21 12:00:00,68.57,68.57,68.54,68.57,6393.298059964726,42.7557,42.7557,42.737,42.7557,6393.2981
2008-05-21 12:05:00,68.56,68.57,68.53,68.56,23478.835978835978,42.7495,42.7557,42.7308,42.7495,23478.836
2008-05-21 12:10:00,68.56,68.69,68.56,68.62,16644.620811287477,42.7495,42.8306,42.7495,42.7869,16644.6208
2008-05-21 12:15:00,68.61,68.61,68.55,68.59,8487.654320987653,42.7807,42.7807,42.7433,42.7682,8487.6543
2008-05-21 12:20:00,68.59,68.6,68.57,68.59,7716.049382716048,42.7682,42.7744,42.7557,42.7682,7716.0494
2008-05-21 12:25:00,68.59,68.62,68.53,68.57,15762.786596119928,42.7682,42.7869,42.7308,42.7557,15762.7866
2008-05-21 12:30:00,68.58,68.58,68.54,68.56,4960.317460317459,42.762,42.762,42.737,42.7495,4960.3175
2008-05-21 12:35:00,68.55,68.55,68.49,68.53,12455.90828924162,42.7433,42.7433,42.7059,42.7308,12455.9083
2008-05-21 12:40:00,68.53,68.68,68.52,68.67,17195.767195767196,42.7308,42.8243,42.7246,42.8181,17195.7672
2008-05-21 12:45:00,68.68,68.83,68.66,68.72,14440.035273368603,42.8243,42.9179,42.8119,42.8493,14440.0353
2008-05-21 12:50:00,68.74,68.77,68.65,68.67,12676.366843033507,42.8617,42.8804,42.8056,42.8181,12676.3668
2008-05-21 12:55:00,68.65,68.68,68.64,68.68,3968.253968253968,42.8056,42.8243,42.7994,42.8243,3968.254
2008-05-21 13:00:00,68.68,68.69,68.55,68.55,7826.278659611992,42.8243,42.8306,42.7433,42.7433,7826.2787
2008-05-21 13:05:00,68.58,68.58,68.45,68.49,28439.15343915344,42.762,42.762,42.6809,42.7059,28439.1534
2008-05-21 13:10:00,68.51,68.54,68.49,68.51,5621.693121693121,42.7183,42.737,42.7059,42.7183,5621.6931
2008-05-21 13:15:00,68.5,68.55,68.45,68.55,19841.26984126984,42.7121,42.7433,42.6809,42.7433,19841.2698
2008-05-21 13:20:00,68.54,68.54,68.4,68.53,23699.294532627864,42.737,42.737,42.6497,42.7308,23699.2945
2008-05-21 13:25:00,68.5,68.54,68.47,68.53,14440.035273368603,42.7121,42.737,42.6934,42.7308,14440.0353
2008-05-21 13:30:00,68.54,68.58,68.49,68.55,6944.444444444443,42.737,42.762,42.7059,42.7433,6944.4444
2008-05-21 13:35:00,68.55,68.66,68.52,68.63,6944.444444444443,42.7433,42.8119,42.7246,42.7931,6944.4444
2008-05-21 13:40:00,68.64,68.7,68.6,68.68,4850.088183421516,42.7994,42.8368,42.7744,42.8243,4850.0882
2008-05-21 13:45:00,68.7,68.75,68.64,68.74,15211.64021164021,42.8368,42.868,42.7994,42.8617,15211.6402
2008-05-21 13:50:00,68.73,68.77,68.59,68.63,16424.162257495587,42.8555,42.8804,42.7682,42.7931,16424.1623
2008-05-21 13:55:00,68.62,68.65,68.5,68.56,16203.703703703704,42.7869,42.8056,42.7121,42.7495,16203.7037
2008-05-21 14:00:00,68.56,68.58,68.29,68.39,45194.003527336856,42.7495,42.762,42.5811,42.6435,45194.0035
2008-05-21 14:05:00,68.41,68.55,68.22,68.25,47067.90123456789,42.656,42.7433,42.5375,42.5562,47067.9012
2008-05-21 14:10:00,68.25,68.3,68.16,68.28,49492.945326278656,42.5562,42.5874,42.5001,42.5749,49492.9453
2008-05-21 14:15:00,68.27,68.29,68.13,68.16,40233.68606701939,42.5687,42.5811,42.4814,42.5001,40233.6861
2008-05-21 14:20:00,68.17,68.28,68.11,68.16,98324.51499118164,42.5063,42.5749,42.4689,42.5001,98324.515
2008-05-21 14:25:00,68.16,68.16,68.04,68.13,57429.45326278659,42.5001,42.5001,42.4253,42.4814,57429.4533
2008-05-21 14:30:00,68.12,68.14,68.04,68.04,20282.18694885361,42.4751,42.4876,42.4253,42.4253,20282.1869
2008-05-21 14:35:00,68.06,68.12,67.97,68.06,20171.95767195767,42.4377,42.4751,42.3816,42.4377,20171.9577
2008-05-21 14:40:00,68.08,68.13,67.96,68.01,101741.6225749559,42.4502,42.4814,42.3754,42.4066,101741.6226
2008-05-21 14:45:00,68.02,68.02,67.86,67.87,13999.11816578483,42.4128,42.4128,42.313,42.3193,13999.1182
2008-05-21 14:50:00,67.89,68.0,67.88,67.96,24470.89947089947,42.3317,42.4003,42.3255,42.3754,24470.8995
2008-05-21 14:55:00,67.95,68.04,67.87,68.04,13227.513227513226,42.3691,42.4253,42.3193,42.4253,13227.5132
2008-05-21 15:00:00,68.02,68.04,67.88,67.91,29761.90476190476,42.4128,42.4253,42.3255,42.3442,29761.9048
2008-05-21 15:05:00,67.94,67.94,67.79,67.85,22486.772486772483,42.3629,42.3629,42.2694,42.3068,22486.7725
2008-05-21 15:10:00,67.84,67.89,67.76,67.83,26675.485008818338,42.3006,42.3317,42.2507,42.2943,26675.485
2008-05-21 15:15:00,67.84,67.84,67.77,67.82,28439.15343915344,42.3006,42.3006,42.2569,42.2881,28439.1534
2008-05-21 15:20:00,67.82,67.93,67.8,67.86,17085.53791887125,42.2881,42.3567,42.2756,42.313,17085.5379
2008-05-21 15:25:00,67.86,67.91,67.81,67.89,13668.430335097,42.313,42.3442,42.2818,42.3317,13668.4303
2008-05-21 15:30:00,67.91,67.97,67.86,67.9,33840.38800705467,42.3442,42.3816,42.313,42.338,33840.388
2008-05-21 15:35:00,67.89,67.92,67.79,67.81,16203.703703703704,42.3317,42.3504,42.2694,42.2818,16203.7037
2008-05-21 15:40:00,67.83,67.83,67.58,67.62,24470.89947089947,42.2943,42.2943,42.1384,42.1634,24470.8995
2008-05-21 15:45:00,67.61,67.85,67.61,67.8,27998.23633156966,42.1571,42.3068,42.1571,42.2756,27998.2363
2008-05-21 15:50:00,67.81,67.82,67.55,67.56,39792.76895943562,42.2818,42.2881,42.1197,42.126,39792.769
2008-05-21 15:55:00,67.55,67.7,67.49,67.66,64153.43915343915,42.1197,42.2133,42.0823,42.1883,64153.4392
2008-05-22 09:30:00,67.66,67.8,67.45,67.8,29320.987654320983,42.1883,42.2756,42.0574,42.2756,29320.9877
2008-05-22 09:35:00,67.84,67.93,67.77,67.78,8818.342151675484,42.3006,42.3567,42.2569,42.2631,8818.3422
2008-05-22 09:40:00,67.8,67.87,67.78,67.85,8928.571428571428,42.2756,42.3193,42.2631,42.3068,8928.5714
2008-05-22 09:45:00,67.81,67.86,67.6,67.6,12125.220458553791,42.2818,42.313,42.1509,42.1509,12125.2205
2008-05-22 09:50:00,67.6,67.61,67.47,67.54,6613.756613756613,42.1509,42.1571,42.0698,42.1135,6613.7566
2008-05-22 09:55:00,67.55,67.65,67.49,67.62,12676.366843033507,42.1197,42.1821,42.0823,42.1634,12676.3668
2008-05-22 10:00:00,67.61,67.7,67.58,67.7,6613.756613756613,42.1571,42.2133,42.1384,42.2133,6613.7566
2008-05-22 10:05:00,67.69,67.73,67.63,67.63,3747.7954144620808,42.207,42.232,42.1696,42.1696,3747.7954
2008-05-22 10:10:00,67.65,67.77,67.65,67.72,14991.181657848325,42.1821,42.2569,42.1821,42.2257,14991.1817
2008-05-22 10:15:00,67.72,67.72,67.53,67.57,14109.347442680775,42.2257,42.2257,42.1073,42.1322,14109.3474
2008-05-22 10:20:00,67.59,67.72,67.59,67.68,9369.488536155202,42.1447,42.2257,42.1447,42.2008,9369.4885
2008-05-22 10:25:00,67.68,67.81,67.68,67.77,14991.181657848325,42.2008,42.2818,42.2008,42.2569,14991.1817
2008-05-22 10:30:00,67.8,67.98,67.76,67.78,26675.485008818338,42.2756,42.3878,42.2507,42.2631,26675.485
2008-05-22 10:35:00,67.75,67.93,67.7,67.93,34611.992945326274,42.2444,42.3567,42.2133,42.3567,34611.9929
2008-05-22 10:40:00,67.92,67.92,67.8,67.8,4519.400352733685,42.3504,42.3504,42.2756,42.2756,4519.4004
2008-05-22 10:45:00,67.78,67.78,67.63,67.7,5731.922398589065,42.2631,42.2631,42.1696,42.2133,5731.9224
2008-05-22 10:50:00,67.7,67.74,67.65,67.66,8046.737213403879,42.2133,42.2382,42.1821,42.1883,8046.7372
2008-05-22 10:55:00,67.66,67.71,67.65,67.68,3858.024691358024,42.1883,42.2195,42.1821,42.2008,3858.0247
2008-05-22 11:00:00,67.68,67.72,67.68,67.68,6283.068783068782,42.2008,42.2257,42.2008,42.2008,6283.0688
2008-05-22 11:05:00,67.69,67.76,67.66,67.69,8377.42504409171,42.207,42.2507,42.1883,42.207,8377.425
2008-05-22 11:10:00,67.7,67.84,67.7,67.72,10471.781305114637,42.2133,42.3006,42.2133,42.2257,10471.7813
2008-05-22 11:15:00,67.74,67.74,67.62,67.64,119819.22398589064,42.2382,42.2382,42.1634,42.1758,119819.224
2008-05-22 11:20:00,67.67,67.85,67.64,67.81,7385.361552028218,42.1946,42.3068,42.1758,42.2818,7385.3616
2008-05-22 11:25:00,67.81,67.83,67.77,67.83,9810.405643738975,42.2818,42.2943,42.2569,42.2943,9810.4056
2008-05-22 11:30:00,67.8,67.83,67.77,67.8,3968.253968253968,42.2756,42.2943,42.2569,42.2756,3968.254
2008-05-22 11:35:00,67.76,67.79,67.73,67.73,4188.712522045855,42.2507,42.2694,42.232,42.232,4188.7125
2008-05-22 11:40:00,67.74,67.78,67.7,67.7,9479.717813051146,42.2382,42.2631,42.2133,42.2133,9479.7178
2008-05-22 11:45:00,67.7,67.75,67.68,67.72,10912.698412698412,42.2133,42.2444,42.2008,42.2257,10912.6984
2008-05-22 11:50:00,67.75,67.89,67.73,67.89,523699.2945326278,42.2444,42.3317,42.232,42.3317,523699.2945
2008-05-22 11:55:00,67.89,67.91,67.8,67.89,13558.201058201055,42.3317,42.3442,42.2756,42.3317,13558.2011
2008-05-22 12:00:00,67.87,67.95,67.85,67.92,13447.971781305114,42.3193,42.3691,42.3068,42.3504,13447.9718
2008-05-22 12:05:00,67.93,68.01,67.9,67.92,18628.74779541446,42.3567,42.4066,42.338,42.3504,18628.7478
2008-05-22 12:10:00,67.94,68.02,67.87,68.02,17746.91358024691,42.3629,42.4128,42.3193,42.4128,17746.9136
2008-05-22 12:15:00,68.02,68.09,68.0,68.06,20833.33333333333,42.4128,42.4564,42.4003,42.4377,20833.3333
2008-05-22 12:20:00,68.05,68.11,68.05,68.07,9920.63492063492,42.4315,42.4689,42.4315,42.444,9920.6349
2008-05-22 12:25:00,68.06,68.06,68.04,68.05,3747.7954144620808,42.4377,42.4377,42.4253,42.4315,3747.7954
2008-05-22 12:30:00,68.06,68.06,67.99,68.0,12235.449735449734,42.4377,42.4377,42.3941,42.4003,12235.4497
2008-05-22 12:35:00,68.0,68.12,68.0,68.12,10030.864197530864,42.4003,42.4751,42.4003,42.4751,10030.8642
2008-05-22 12:40:00,68.12,68.18,68.1,68.17,12345.679012345678,42.4751,42.5126,42.4627,42.5063,12345.679
2008-05-22 12:45:00,68.17,68.19,68.15,68.19,4850.088183421516,42.5063,42.5188,42.4938,42.5188,4850.0882
2008-05-22 12:50:00,68.19,68.19,68.15,68.17,6944.444444444443,42.5188,42.5188,42.4938,42.5063,6944.4444
2008-05-22 12:55:00,68.2,68.22,68.17,68.19,6503.5273368606695,42.525,42.5375,42.5063,42.5188,6503.5273
2008-05-22 13:00:00,68.19,68.22,68.19,68.21,9369.488536155202,42.5188,42.5375,42.5188,42.5313,9369.4885
2008-05-22 13:05:00,68.21,68.22,68.15,68.16,4078.483245149912,42.5313,42.5375,42.4938,42.5001,4078.4832
2008-05-22 13:10:00,68.13,68.13,67.96,67.97,7164.902998236331,42.4814,42.4814,42.3754,42.3816,7164.903
2008-05-22 13:15:00,67.99,68.0,67.97,67.97,3196.649029982363,42.3941,42.4003,42.3816,42.3816,3196.649
2008-05-22 13:20:00,67.98,67.98,67.95,67.95,4519.400352733685,42.3878,42.3878,42.3691,42.3691,4519.4004
2008-05-22 13:25:00,67.96,67.99,67.94,67.94,6062.610229276896,42.3754,42.3941,42.3629,42.3629,6062.6102
2008-05-22 13:30:00,67.94,67.94,67.84,67.84,6062.610229276896,42.3629,42.3629,42.3006,42.3006,6062.6102
2008-05-22 13:35:00,67.84,67.99,67.84,67.99,5511.463844797177,42.3006,42.3941,42.3006,42.3941,5511.4638
2008-05-22 13:40:00,68.0,68.04,68.0,68.04,3637.566137566137,42.4003,42.4253,42.4003,42.4253,3637.5661
2008-05-22 13:45:00,68.03,68.04,67.96,68.04,5511.463844797177,42.419,42.4253,42.3754,42.4253,5511.4638
2008-05-22 13:50:00,68.05,68.05,67.97,67.97,6723.985890652557,42.4315,42.4315,42.3816,42.3816,6723.9859
2008-05-22 13:55:00,67.98,68.01,67.98,67.99,3527.336860670194,42.3878,42.4066,42.3878,42.3941,3527.3369
2008-05-22 14:00:00,68.0,68.04,67.99,68.04,5731.922398589065,42.4003,42.4253,42.3941,42.4253,5731.9224
2008-05-22 14:05:00,68.05,68.12,67.97,67.97,9700.176366843032,42.4315,42.4751,42.3816,42.3816,9700.1764
2008-05-22 14:10:00,67.99,67.99,67.91,67.93,8156.966490299823,42.3941,42.3941,42.3442,42.3567,8156.9665
2008-05-22 14:15:00,67.92,67.96,67.84,67.88,8156.966490299823,42.3504,42.3754,42.3006,42.3255,8156.9665
2008-05-22 14:20:00,67.89,67.99,67.85,67.95,15762.786596119928,42.3317,42.3941,42.3068,42.3691,15762.7866
2008-05-22 14:25:00,67.95,67.98,67.84,67.86,9038.80070546737,42.3691,42.3878,42.3006,42.313,9038.8007
2008-05-22 14:30:00,67.88,67.9,67.85,67.89,4409.171075837742,42.3255,42.338,42.3068,42.3317,4409.1711
2008-05-22 14:35:00,67.91,68.0,67.89,67.98,6723.985890652557,42.3442,42.4003,42.3317,42.3878,6723.9859
2008-05-22 14:40:00,67.98,68.02,67.96,67.98,8928.571428571428,42.3878,42.4128,42.3754,42.3878,8928.5714
2008-05-22 14:45:00,67.98,68.05,67.96,68.01,9369.488536155202,42.3878,42.4315,42.3754,42.4066,9369.4885
2008-05-22 14:50:00,68.01,68.09,68.0,68.01,10692.239858906523,42.4066,42.4564,42.4003,42.4066,10692.2399
2008-05-22 14:55:00,68.05,68.07,68.01,68.07,7495.5908289241615,42.4315,42.444,42.4066,42.444,7495.5908
2008-05-22 15:00:00,68.07,68.09,68.0,68.09,18187.830687830687,42.444,42.4564,42.4003,42.4564,18187.8307
2008-05-22 15:05:00,68.08,68.13,68.07,68.09,10471.781305114637,42.4502,42.4814,42.444,42.4564,10471.7813
2008-05-22 15:10:00,68.09,68.09,68.01,68.02,14329.805996472662,42.4564,42.4564,42.4066,42.4128,14329.806
2008-05-22 15:15:00,68.03,68.05,68.02,68.04,5511.463844797177,42.419,42.4315,42.4128,42.4253,5511.4638
2008-05-22 15:20:00,68.05,68.05,67.85,67.88,22156.08465608465,42.4315,42.4315,42.3068,42.3255,22156.0847
2008-05-22 15:25:00,67.86,67.89,67.81,67.83,16865.079365079364,42.313,42.3317,42.2818,42.2943,16865.0794
2008-05-22 15:30:00,67.84,67.93,67.81,67.91,14770.723104056437,42.3006,42.3567,42.2818,42.3442,14770.7231
2008-05-22 15:35:00,67.91,67.97,67.85,67.97,20723.104056437387,42.3442,42.3816,42.3068,42.3816,20723.1041
2008-05-22 15:40:00,67.98,68.02,67.93,67.95,20171.95767195767,42.3878,42.4128,42.3567,42.3691,20171.9577
2008-05-22 15:45:00,67.94,67.97,67.91,67.94,15652.557319223984,42.3629,42.3816,42.3442,42.3629,15652.5573
2008-05-22 15:50:00,67.97,67.97,67.91,67.94,21604.938271604937,42.3816,42.3816,42.3442,42.3629,21604.9383
2008-05-22 15:55:00,67.94,67.98,67.9,67.94,23919.75308641975,42.3629,42.3878,42.338,42.3629,23919.7531
2008-05-23 09:30:00,67.57,67.85,67.52,67.81,20833.33333333333,42.1322,42.3068,42.101,42.2818,20833.3333
2008-05-23 09:35:00,67.81,67.81,67.47,67.47,7054.673721340388,42.2818,42.2818,42.0698,42.0698,7054.6737
2008-05-23 09:40:00,67.48,67.85,67.46,67.58,15983.245149911814,42.0761,42.3068,42.0636,42.1384,15983.2451
2008-05-23 09:45:00,67.58,67.64,67.28,67.33,12345.679012345678,42.1384,42.1758,41.9514,41.9826,12345.679
2008-05-23 09:50:00,67.32,67.34,67.15,67.19,16865.079365079364,41.9763,41.9888,41.8703,41.8953,16865.0794
2008-05-23 09:55:00,67.17,67.52,67.16,67.52,14219.576719576718,41.8828,42.101,41.8766,42.101,14219.5767
2008-05-23 10:00:00,67.55,67.62,67.41,67.52,17195.767195767196,42.1197,42.1634,42.0324,42.101,17195.7672
2008-05-23 10:05:00,67.52,67.72,67.5,67.64,9149.029982363314,42.101,42.2257,42.0886,42.1758,9149.03
2008-05-23 10:10:00,67.68,67.72,67.58,67.58,7164.902998236331,42.2008,42.2257,42.1384,42.1384,7164.903
2008-05-23 10:15:00,67.58,67.67,67.43,67.43,21164.02116402116,42.1384,42.1946,42.0449,42.0449,21164.0212
2008-05-23 10:20:00,67.41,67.45,67.37,67.38,14109.347442680775,42.0324,42.0574,42.0075,42.0137,14109.3474
2008-05-23 10:25:00,67.38,67.44,67.28,67.28,13668.430335097,42.0137,42.0511,41.9514,41.9514,13668.4303
2008-05-23 10:30:00,67.27,67.46,67.25,67.46,17967.3721340388,41.9451,42.0636,41.9327,42.0636,17967.3721
2008-05-23 10:35:00,67.46,67.47,67.22,67.28,15762.786596119928,42.0636,42.0698,41.914,41.9514,15762.7866
2008-05-23 10:40:00,67.31,67.31,67.23,67.3,12125.220458553791,41.9701,41.9701,41.9202,41.9638,12125.2205
2008-05-23 10:45:00,67.33,67.33,67.14,67.2,9589.947089947089,41.9826,41.9826,41.8641,41.9015,9589.9471
2008-05-23 10:50:00,67.2,67.27,67.17,67.21,8377.42504409171,41.9015,41.9451,41.8828,41.9077,8377.425
2008-05-23 10:55:00,67.21,67.32,67.15,67.32,13117.283950617282,41.9077,41.9763,41.8703,41.9763,13117.284
2008-05-23 11:00:00,67.32,67.44,67.32,67.33,10141.093474426809,41.9763,42.0511,41.9763,41.9826,10141.0935
2008-05-23 11:05:00,67.33,67.35,67.27,67.28,18408.289241622573,41.9826,41.995,41.9451,41.9514,18408.2892
2008-05-23 11:10:00,67.28,67.29,67.09,67.09,36816.578483245146,41.9514,41.9576,41.8329,41.8329,36816.5785
2008-05-23 11:15:00,67.11,67.21,67.08,67.21,13888.888888888889,41.8454,41.9077,41.8267,41.9077,13888.8889
2008-05-23 11:20:00,67.23,67.28,67.22,67.28,13888.888888888889,41.9202,41.9514,41.914,41.9514,13888.8889
2008-05-23 11:25:00,67.29,67.31,67.25,67.26,9810.405643738975,41.9576,41.9701,41.9327,41.9389,9810.4056
2008-05-23 11:30:00,67.24,67.24,67.2,67.21,12235.449735449734,41.9264,41.9264,41.9015,41.9077,12235.4497
2008-05-23 11:35:00,67.21,67.31,67.21,67.28,8046.737213403879,41.9077,41.9701,41.9077,41.9514,8046.7372
2008-05-23 11:40:00,67.3,67.37,67.3,67.36,17416.225749559082,41.9638,42.0075,41.9638,42.0013,17416.2257
2008-05-23 11:45:00,67.37,67.4,67.35,67.39,8156.966490299823,42.0075,42.0262,41.995,42.02,8156.9665
2008-05-23 11:50:00,67.38,67.41,67.26,67.4,12014.991181657848,42.0137,42.0324,41.9389,42.0262,12014.9912
2008-05-23 11:55:00,67.39,67.49,67.38,67.4,16975.308641975305,42.02,42.0823,42.0137,42.0262,16975.3086
2008-05-23 12:00:00,67.41,67.56,67.4,67.51,15873.015873015873,42.0324,42.126,42.0262,42.0948,15873.0159
2008-05-23 12:05:00,67.52,67.73,67.52,67.59,57980.59964726631,42.101,42.232,42.101,42.1447,57980.5996
2008-05-23 12:10:00,67.6,67.6,67.53,67.54,11794.53262786596,42.1509,42.1509,42.1073,42.1135,11794.5326
2008-05-23 12:15:00,67.53,67.53,67.41,67.5,11794.53262786596,42.1073,42.1073,42.0324,42.0886,11794.5326
2008-05-23 12:20:00,67.51,67.56,67.48,67.49,9369.488536155202,42.0948,42.126,42.0761,42.0823,9369.4885
2008-05-23 12:25:00,67.49,67.49,67.31,67.36,16203.703703703704,42.0823,42.0823,41.9701,42.0013,16203.7037
2008-05-23 12:30:00,67.37,67.48,67.36,67.38,14329.805996472662,42.0075,42.0761,42.0013,42.0137,14329.806
2008-05-23 12:35:00,67.36,67.38,67.35,67.38,10582.01058201058,42.0013,42.0137,41.995,42.0137,10582.0106
2008-05-23 12:40:00,67.38,67.38,67.27,67.27,8708.112874779541,42.0137,42.0137,41.9451,41.9451,8708.1129
2008-05-23 12:45:00,67.28,67.37,67.28,67.34,12566.137566137564,41.9514,42.0075,41.9514,41.9888,12566.1376
2008-05-23 12:50:00,67.35,67.36,67.33,67.33,12455.90828924162,41.995,42.0013,41.9826,41.9826,12455.9083
2008-05-23 12:55:00,67.34,67.48,67.32,67.35,27447.089947089946,41.9888,42.0761,41.9763,41.995,27447.0899
2008-05-23 13:00:00,67.36,67.47,67.28,67.35,50264.55026455026,42.0013,42.0698,41.9514,41.995,50264.5503
2008-05-23 13:05:00,67.35,67.37,67.28,67.37,7716.049382716048,41.995,42.0075,41.9514,42.0075,7716.0494
2008-05-23 13:10:00,67.35,67.37,67.31,67.31,1763.668430335097,41.995,42.0075,41.9701,41.9701,1763.6684
2008-05-23 13:15:00,67.33,67.38,67.31,67.38,4409.171075837742,41.9826,42.0137,41.9701,42.0137,4409.1711
2008-05-23 13:20:00,67.4,67.4,67.27,67.31,4078.483245149912,42.0262,42.0262,41.9451,41.9701,4078.4832
2008-05-23 13:25:00,67.31,67.37,67.31,67.33,6062.610229276896,41.9701,42.0075,41.9701,41.9826,6062.6102
2008-05-23 13:30:00,67.35,67.53,67.33,67.48,11904.761904761905,41.995,42.1073,41.9826,42.0761,11904.7619
2008-05-23 13:35:00,67.46,67.5,67.43,67.45,16534.391534391532,42.0636,42.0886,42.0449,42.0574,16534.3915
2008-05-23 13:40:00,67.43,67.44,67.4,67.41,5731.922398589065,42.0449,42.0511,42.0262,42.0324,5731.9224
2008-05-23 13:45:00,67.41,67.41,67.38,67.4,6062.610229276896,42.0324,42.0324,42.0137,42.0262,6062.6102
2008-05-23 13:50:00,67.38,67.4,67.21,67.22,13999.11816578483,42.0137,42.0262,41.9077,41.914,13999.1182
2008-05-23 13:55:00,67.22,67.22,67.12,67.14,12345.679012345678,41.914,41.914,41.8516,41.8641,12345.679
2008-05-23 14:00:00,67.13,67.14,67.08,67.09,10471.781305114637,41.8578,41.8641,41.8267,41.8329,10471.7813
2008-05-23 14:05:00,67.09,67.21,67.08,67.16,9149.029982363314,41.8329,41.9077,41.8267,41.8766,9149.03
2008-05-23 14:10:00,67.16,67.16,67.12,67.12,12014.991181657848,41.8766,41.8766,41.8516,41.8516,12014.9912
2008-05-23 14:15:00,67.12,67.19,67.1,67.12,11353.615520282186,41.8516,41.8953,41.8391,41.8516,11353.6155
2008-05-23 14:20:00,67.11,67.14,67.11,67.11,13117.283950617282,41.8454,41.8641,41.8454,41.8454,13117.284
2008-05-23 14:25:00,67.14,67.25,67.13,67.25,16534.391534391532,41.8641,41.9327,41.8578,41.9327,16534.3915
2008-05-23 14:30:00,67.26,67.31,67.25,67.27,27888.00705467372,41.9389,41.9701,41.9327,41.9451,27888.0071
2008-05-23 14:35:00,67.27,67.28,67.23,67.25,13888.888888888889,41.9451,41.9514,41.9202,41.9327,13888.8889
2008-05-23 14:40:00,67.26,67.28,67.24,67.25,8928.571428571428,41.9389,41.9514,41.9264,41.9327,8928.5714
2008-05-23 14:45:00,67.25,67.39,67.25,67.36,17636.68430335097,41.9327,42.02,41.9327,42.0013,17636.6843
2008-05-23 14:50:00,67.37,67.37,67.24,67.27,11904.761904761905,42.0075,42.0075,41.9264,41.9451,11904.7619
2008-05-23 14:55:00,67.27,67.31,67.24,67.24,6062.610229276896,41.9451,41.9701,41.9264,41.9264,6062.6102
2008-05-23 15:00:00,67.26,67.3,67.21,67.27,11574.074074074071,41.9389,41.9638,41.9077,41.9451,11574.0741
2008-05-23 15:05:00,67.27,67.29,67.24,67.26,6723.985890652557,41.9451,41.9576,41.9264,41.9389,6723.9859
2008-05-23 15:10:00,67.24,67.27,67.11,67.11,14991.181657848325,41.9264,41.9451,41.8454,41.8454,14991.1817
2008-05-23 15:15:00,67.11,67.21,67.1,67.16,16313.932980599646,41.8454,41.9077,41.8391,41.8766,16313.933
2008-05-23 15:20:00,67.16,67.17,67.07,67.1,11684.303350970016,41.8766,41.8828,41.8204,41.8391,11684.3034
2008-05-23 15:25:00,67.11,67.21,67.08,67.19,8046.737213403879,41.8454,41.9077,41.8267,41.8953,8046.7372
2008-05-23 15:30:00,67.21,67.27,67.2,67.24,12014.991181657848,41.9077,41.9451,41.9015,41.9264,12014.9912
2008-05-23 15:35:00,67.27,67.29,67.2,67.27,16644.620811287477,41.9451,41.9576,41.9015,41.9451,16644.6208
2008-05-23 15:40:00,67.26,67.29,67.19,67.19,19290.123456790123,41.9389,41.9576,41.8953,41.8953,19290.1235
2008-05-23 15:45:00,67.18,67.2,67.08,67.16,23699.294532627864,41.889,41.9015,41.8267,41.8766,23699.2945
2008-05-23 15:50:00,67.15,67.16,67.12,67.14,24250.440917107582,41.8703,41.8766,41.8516,41.8641,24250.4409
2008-05-23 15:55:00,67.13,67.17,67.08,67.12,37147.266313932974,41.8578,41.8828,41.8267,41.8516,37147.2663
2008-05-27 09:30:00,66.98,67.64,66.98,67.61,39792.76895943562,41.7643,42.1758,41.7643,42.1571,39792.769
2008-05-27 09:35:00,67.71,67.77,67.13,67.2,24250.440917107582,42.2195,42.2569,41.8578,41.9015,24250.4409
2008-05-27 09:40:00,67.19,67.22,67.08,67.13,26675.485008818338,41.8953,41.914,41.8267,41.8578,26675.485
2008-05-27 09:45:00,67.17,67.27,67.15,67.21,28218.69488536155,41.8828,41.9451,41.8703,41.9077,28218.6949
2008-05-27 09:50:00,67.21,67.27,67.11,67.11,24691.358024691355,41.9077,41.9451,41.8454,41.8454,24691.358
2008-05-27 09:55:00,67.1,67.18,67.01,67.18,26234.567901234564,41.8391,41.889,41.783,41.889,26234.5679
2008-05-27 10:00:00,67.15,67.42,67.11,67.4,39902.998236331565,41.8703,42.0387,41.8454,42.0262,39902.9982
2008-05-27 10:05:00,67.4,67.52,67.4,67.44,17195.767195767196,42.0262,42.101,42.0262,42.0511,17195.7672
2008-05-27 10:10:00,67.44,67.45,67.14,67.25,24691.358024691355,42.0511,42.0574,41.8641,41.9327,24691.358
2008-05-27 10:15:00,67.25,67.34,67.2,67.23,31856.261022927687,41.9327,41.9888,41.9015,41.9202,31856.261
2008-05-27 10:20:00,67.23,67.31,67.23,67.31,11463.84479717813,41.9202,41.9701,41.9202,41.9701,11463.8448
2008-05-27 10:25:00,67.3,67.32,67.28,67.31,20612.87477954145,41.9638,41.9763,41.9514,41.9701,20612.8748
2008-05-27 10:30:00,67.31,67.39,67.31,67.39,20171.95767195767,41.9701,42.02,41.9701,42.02,20171.9577
2008-05-27 10:35:00,67.35,67.4,67.32,67.33,15542.32804232804,41.995,42.0262,41.9763,41.9826,15542.328
2008-05-27 10:40:00,67.34,67.38,67.33,67.38,14660.493827160491,41.9888,42.0137,41.9826,42.0137,14660.4938
2008-05-27 10:45:00,67.35,67.37,67.34,67.34,16424.162257495587,41.995,42.0075,41.9888,41.9888,16424.1623
2008-05-27 10:50:00,67.36,67.4,67.34,67.35,13117.283950617282,42.0013,42.0262,41.9888,41.995,13117.284
2008-05-27 10:55:00,67.37,67.38,67.34,67.34,18849.206349206343,42.0075,42.0137,41.9888,41.9888,18849.2063
2008-05-27 11:00:00,67.36,67.39,67.32,67.32,24691.358024691355,42.0013,42.02,41.9763,41.9763,24691.358
2008-05-27 11:05:00,67.35,67.35,67.21,67.22,22927.68959435626,41.995,41.995,41.9077,41.914,22927.6896
2008-05-27 11:10:00,67.22,67.28,67.21,67.22,11243.38624338624,41.914,41.9514,41.9077,41.914,11243.3862
2008-05-27 11:15:00,67.21,67.23,67.18,67.23,7826.278659611992,41.9077,41.9202,41.889,41.9202,7826.2787
2008-05-27 11:20:00,67.21,67.23,67.08,67.09,16313.932980599646,41.9077,41.9202,41.8267,41.8329,16313.933
2008-05-27 11:25:00,67.08,67.18,67.02,67.1,8928.571428571428,41.8267,41.889,41.7893,41.8391,8928.5714
2008-05-27 11:30:00,67.12,67.12,66.96,66.97,13007.05467372134,41.8516,41.8516,41.7518,41.7581,13007.0547
2008-05-27 11:35:00,66.96,67.09,66.95,67.01,12235.449735449734,41.7518,41.8329,41.7456,41.783,12235.4497
2008-05-27 11:40:00,67.01,67.21,67.0,67.21,7495.5908289241615,41.783,41.9077,41.7768,41.9077,7495.5908
2008-05-27 11:45:00,67.21,67.22,67.11,67.11,62720.45855379188,41.9077,41.914,41.8454,41.8454,62720.4586
2008-05-27 11:50:00,67.11,67.11,66.94,67.01,19620.81128747795,41.8454,41.8454,41.7394,41.783,19620.8113
2008-05-27 11:55:00,67.03,67.24,67.03,67.06,24581.12874779541,41.7955,41.9264,41.7955,41.8142,24581.1287
2008-05-27 12:00:00,67.03,67.06,66.93,67.02,13888.888888888889,41.7955,41.8142,41.7331,41.7893,13888.8889
2008-05-27 12:05:00,67.04,67.14,66.99,67.12,18187.830687830687,41.8017,41.8641,41.7705,41.8516,18187.8307
2008-05-27 12:10:00,67.14,67.16,67.08,67.15,9810.405643738975,41.8641,41.8766,41.8267,41.8703,9810.4056
2008-05-27 12:15:00,67.16,67.21,67.13,67.2,7936.507936507935,41.8766,41.9077,41.8578,41.9015,7936.5079
2008-05-27 12:20:00,67.2,67.2,67.15,67.2,7164.902998236331,41.9015,41.9015,41.8703,41.9015,7164.903
2008-05-27 12:25:00,67.21,67.27,67.19,67.27,5180.776014109347,41.9077,41.9451,41.8953,41.9451,5180.776
2008-05-27 12:30:00,67.29,67.36,67.27,67.36,9700.176366843032,41.9576,42.0013,41.9451,42.0013,9700.1764
2008-05-27 12:35:00,67.35,67.37,67.33,67.35,7495.5908289241615,41.995,42.0075,41.9826,41.995,7495.5908
2008-05-27 12:40:00,67.37,67.47,67.37,67.46,15542.32804232804,42.0075,42.0698,42.0075,42.0636,15542.328
2008-05-27 12:45:00,67.46,67.47,67.43,67.46,21384.47971781305,42.0636,42.0698,42.0449,42.0636,21384.4797
2008-05-27 12:50:00,67.45,67.48,67.36,67.47,8487.654320987653,42.0574,42.0761,42.0013,42.0698,8487.6543
2008-05-27 12:55:00,67.46,67.56,67.46,67.5,6283.068783068782,42.0636,42.126,42.0636,42.0886,6283.0688
2008-05-27 13:00:00,67.51,67.52,67.45,67.48,8377.42504409171,42.0948,42.101,42.0574,42.0761,8377.425
2008-05-27 13:05:00,67.47,67.49,67.4,67.47,7385.361552028218,42.0698,42.0823,42.0262,42.0698,7385.3616
2008-05-27 13:10:00,67.47,67.55,67.47,67.53,18077.60141093474,42.0698,42.1197,42.0698,42.1073,18077.6014
2008-05-27 13:15:00,67.52,67.63,67.52,67.6,24360.670194003524,42.101,42.1696,42.101,42.1509,24360.6702
2008-05-27 13:20:00,67.6,67.67,67.6,67.66,19620.81128747795,42.1509,42.1946,42.1509,42.1883,19620.8113
2008-05-27 13:25:00,67.65,67.72,67.64,67.7,33179.01234567901,42.1821,42.2257,42.1758,42.2133,33179.0123
2008-05-27 13:30:00,67.7,67.77,67.65,67.72,25132.27513227513,42.2133,42.2569,42.1821,42.2257,25132.2751
2008-05-27 13:35:00,67.73,67.77,67.72,67.75,17746.91358024691,42.232,42.2569,42.2257,42.2444,17746.9136
2008-05-27 13:40:00,67.75,67.84,67.75,67.82,22597.001763668428,42.2444,42.3006,42.2444,42.2881,22597.0018
2008-05-27 13:45:00,67.82,67.86,67.78,67.85,13227.513227513226,42.2881,42.313,42.2631,42.3068,13227.5132
2008-05-27 13:50:00,67.84,67.85,67.79,67.81,15101.410934744266,42.3006,42.3068,42.2694,42.2818,15101.4109
2008-05-27 13:55:00,67.82,67.89,67.82,67.86,8708.112874779541,42.2881,42.3317,42.2881,42.313,8708.1129
2008-05-27 14:00:00,67.86,67.98,67.84,67.84,17305.996472663137,42.313,42.3878,42.3006,42.3006,17305.9965
2008-05-27 14:05:00,67.88,67.92,67.85,67.89,11133.156966490298,42.3255,42.3504,42.3068,42.3317,11133.157
2008-05-27 14:10:00,67.88,67.99,67.88,67.99,8928.571428571428,42.3255,42.3941,42.3255,42.3941,8928.5714
2008-05-27 14:15:00,67.99,67.99,67.86,67.86,15101.410934744266,42.3941,42.3941,42.313,42.313,15101.4109
2008-05-27 14:20:00,67.86,68.04,67.86,67.99,12896.825396825396,42.313,42.4253,42.313,42.3941,12896.8254
2008-05-27 14:25:00,67.99,68.02,67.81,67.82,20833.33333333333,42.3941,42.4128,42.2818,42.2881,20833.3333
2008-05-27 14:30:00,67.88,67.92,67.87,67.92,5401.234567901234,42.3255,42.3504,42.3193,42.3504,5401.2346
2008-05-27 14:35:00,67.93,68.04,67.93,68.02,15432.098765432096,42.3567,42.4253,42.3567,42.4128,15432.0988
2008-05-27 14:40:00,68.02,68.1,68.01,68.09,24911.81657848324,42.4128,42.4627,42.4066,42.4564,24911.8166
2008-05-27 14:45:00,68.09,68.12,68.07,68.11,15873.015873015873,42.4564,42.4751,42.444,42.4689,15873.0159
2008-05-27 14:50:00,68.11,68.13,68.09,68.09,12125.220458553791,42.4689,42.4814,42.4564,42.4564,12125.2205
2008-05-27 14:55:00,68.09,68.13,68.08,68.13,11133.156966490298,42.4564,42.4814,42.4502,42.4814,11133.157
2008-05-27 15:00:00,68.13,68.16,68.09,68.15,20171.95767195767,42.4814,42.5001,42.4564,42.4938,20171.9577
2008-05-27 15:05:00,68.16,68.21,68.14,68.16,20061.728395061727,42.5001,42.5313,42.4876,42.5001,20061.7284
2008-05-27 15:10:00,68.19,68.2,68.09,68.12,15873.015873015873,42.5188,42.525,42.4564,42.4751,15873.0159
2008-05-27 15:15:00,68.13,68.17,68.08,68.14,18077.60141093474,42.4814,42.5063,42.4502,42.4876,18077.6014
2008-05-27 15:20:00,68.12,68.13,68.06,68.09,21604.938271604937,42.4751,42.4814,42.4377,42.4564,21604.9383
2008-05-27 15:25:00,68.09,68.18,68.07,68.14,11463.84479717813,42.4564,42.5126,42.444,42.4876,11463.8448
2008-05-27 15:30:00,68.14,68.19,68.11,68.18,31746.031746031746,42.4876,42.5188,42.4689,42.5126,31746.0317
2008-05-27 15:35:00,68.18,68.22,68.17,68.18,25242.50440917108,42.5126,42.5375,42.5063,42.5126,25242.5044
2008-05-27 15:40:00,68.17,68.18,68.13,68.15,24250.440917107582,42.5063,42.5126,42.4814,42.4938,24250.4409
2008-05-27 15:45:00,68.13,68.15,68.07,68.09,32186.948853615515,42.4814,42.4938,42.444,42.4564,32186.9489
2008-05-27 15:50:00,68.09,68.1,68.05,68.09,40233.68606701939,42.4564,42.4627,42.4315,42.4564,40233.6861
2008-05-27 15:55:00,68.09,68.15,68.09,68.14,67680.77601410935,42.4564,42.4938,42.4564,42.4876,67680.776
2008-05-28 09:30:00,68.1,68.11,67.74,67.74,19290.123456790123,42.4627,42.4689,42.2382,42.2382,19290.1235
2008-05-28 09:35:00,67.79,68.05,67.68,68.05,28880.07054673721,42.2694,42.4315,42.2008,42.4315,28880.0705
2008-05-28 09:40:00,68.02,68.02,67.78,67.78,35052.91005291005,42.4128,42.4128,42.2631,42.2631,35052.9101
2008-05-28 09:45:00,67.78,67.78,67.2,67.2,41005.291005291,42.2631,42.2631,41.9015,41.9015,41005.291
2008-05-28 09:50:00,67.21,67.55,67.18,67.43,58421.51675485008,41.9077,42.1197,41.889,42.0449,58421.5168
2008-05-28 09:55:00,67.44,67.73,67.4,67.69,34832.451499118164,42.0511,42.232,42.0262,42.207,34832.4515
2008-05-28 10:00:00,67.69,67.69,67.41,67.43,15321.869488536153,42.207,42.207,42.0324,42.0449,15321.8695
2008-05-28 10:05:00,67.44,67.54,67.42,67.52,27888.00705467372,42.0511,42.1135,42.0387,42.101,27888.0071
2008-05-28 10:10:00,67.52,67.52,67.32,67.4,13227.513227513226,42.101,42.101,41.9763,42.0262,13227.5132
2008-05-28 10:15:00,67.43,67.51,67.39,67.39,35273.36860670194,42.0449,42.0948,42.02,42.02,35273.3686
2008-05-28 10:20:00,67.4,67.44,67.29,67.31,17857.142857142855,42.0262,42.0511,41.9576,41.9701,17857.1429
2008-05-28 10:25:00,67.31,67.41,67.29,67.35,23258.377425044087,41.9701,42.0324,41.9576,41.995,23258.3774
2008-05-28 10:30:00,67.38,67.4,67.32,67.4,31746.031746031746,42.0137,42.0262,41.9763,42.0262,31746.0317
2008-05-28 10:35:00,67.38,67.5,67.36,67.49,14109.347442680775,42.0137,42.0886,42.0013,42.0823,14109.3474
2008-05-28 10:40:00,67.49,67.66,67.49,67.65,18077.60141093474,42.0823,42.1883,42.0823,42.1821,18077.6014
2008-05-28 10:45:00,67.65,67.83,67.65,67.73,22817.460317460314,42.1821,42.2943,42.1821,42.232,22817.4603
2008-05-28 10:50:00,67.73,67.77,67.7,67.7,13778.659611992944,42.232,42.2569,42.2133,42.2133,13778.6596
2008-05-28 10:55:00,67.74,67.86,67.73,67.81,15432.098765432096,42.2382,42.313,42.232,42.2818,15432.0988
2008-05-28 11:00:00,67.81,67.84,67.8,67.82,18298.059964726628,42.2818,42.3006,42.2756,42.2881,18298.06
2008-05-28 11:05:00,67.82,67.84,67.78,67.78,12786.596119929452,42.2881,42.3006,42.2631,42.2631,12786.5961
2008-05-28 11:10:00,67.78,67.8,67.68,67.68,5511.463844797177,42.2631,42.2756,42.2008,42.2008,5511.4638
2008-05-28 11:15:00,67.68,67.77,67.61,67.77,12566.137566137564,42.2008,42.2569,42.1571,42.2569,12566.1376
2008-05-28 11:20:00,67.76,67.81,67.68,67.7,127535.2733686067,42.2507,42.2818,42.2008,42.2133,127535.2734
2008-05-28 11:25:00,67.7,67.74,67.67,67.73,11463.84479717813,42.2133,42.2382,42.1946,42.232,11463.8448
2008-05-28 11:30:00,67.7,67.77,67.66,67.74,10471.781305114637,42.2133,42.2569,42.1883,42.2382,10471.7813
2008-05-28 11:35:00,67.79,67.87,67.78,67.78,8377.42504409171,42.2694,42.3193,42.2631,42.2631,8377.425
2008-05-28 11:40:00,67.78,67.79,67.76,67.77,4519.400352733685,42.2631,42.2694,42.2507,42.2569,4519.4004
2008-05-28 11:45:00,67.77,67.79,67.71,67.71,13117.283950617282,42.2569,42.2694,42.2195,42.2195,13117.284
2008-05-28 11:50:00,67.74,67.77,67.7,67.77,23368.60670194004,42.2382,42.2569,42.2133,42.2569,23368.6067
2008-05-28 11:55:00,67.77,67.82,67.73,67.82,24360.670194003524,42.2569,42.2881,42.232,42.2881,24360.6702
2008-05-28 12:00:00,67.8,67.8,67.67,67.76,61507.9365079365,42.2756,42.2756,42.1946,42.2507,61507.9365
2008-05-28 12:05:00,67.76,67.8,67.73,67.77,13117.283950617282,42.2507,42.2756,42.232,42.2569,13117.284
2008-05-28 12:10:00,67.77,67.79,67.66,67.78,12014.991181657848,42.2569,42.2694,42.1883,42.2631,12014.9912
2008-05-28 12:15:00,67.79,67.95,67.79,67.95,10692.239858906523,42.2694,42.3691,42.2694,42.3691,10692.2399
2008-05-28 12:20:00,67.94,68.05,67.94,67.99,15432.098765432096,42.3629,42.4315,42.3629,42.3941,15432.0988
2008-05-28 12:25:00,67.99,67.99,67.95,67.97,5401.234567901234,42.3941,42.3941,42.3691,42.3816,5401.2346
2008-05-28 12:30:00,67.96,67.96,67.83,67.85,8487.654320987653,42.3754,42.3754,42.2943,42.3068,8487.6543
2008-05-28 12:35:00,67.87,67.9,67.85,67.86,7716.049382716048,42.3193,42.338,42.3068,42.313,7716.0494
2008-05-28 12:40:00,67.86,67.87,67.81,67.83,4409.171075837742,42.313,42.3193,42.2818,42.2943,4409.1711
2008-05-28 12:45:00,67.81,67.83,67.79,67.8,14660.493827160491,42.2818,42.2943,42.2694,42.2756,14660.4938
2008-05-28 12:50:00,67.8,67.89,67.78,67.78,20061.728395061727,42.2756,42.3317,42.2631,42.2631,20061.7284
2008-05-28 12:55:00,67.8,67.86,67.77,67.84,15652.557319223984,42.2756,42.313,42.2569,42.3006,15652.5573
2008-05-28 13:00:00,67.84,67.84,67.78,67.84,12455.90828924162,42.3006,42.3006,42.2631,42.3006,12455.9083
2008-05-28 13:05:00,67.84,67.86,67.82,67.84,23919.75308641975,42.3006,42.313,42.2881,42.3006,23919.7531
2008-05-28 13:10:00,67.84,67.85,67.81,67.85,7275.132275132274,42.3006,42.3068,42.2818,42.3068,7275.1323
2008-05-28 13:15:00,67.86,68.06,67.86,68.04,12786.596119929452,42.313,42.4377,42.313,42.4253,12786.5961
2008-05-28 13:20:00,68.06,68.06,67.96,68.0,8267.195767195766,42.4377,42.4377,42.3754,42.4003,8267.1958
2008-05-28 13:25:00,67.99,68.03,67.99,68.02,7495.5908289241615,42.3941,42.419,42.3941,42.4128,7495.5908
2008-05-28 13:30:00,68.0,68.1,67.99,68.03,16754.85008818342,42.4003,42.4627,42.3941,42.419,16754.8501
2008-05-28 13:35:00,68.04,68.04,67.99,67.99,20392.416225749555,42.4253,42.4253,42.3941,42.3941,20392.4162
2008-05-28 13:40:00,67.99,68.0,67.84,67.84,11353.615520282186,42.3941,42.4003,42.3006,42.3006,11353.6155
2008-05-28 13:45:00,67.84,67.89,67.82,67.83,12125.220458553791,42.3006,42.3317,42.2881,42.2943,12125.2205
2008-05-28 13:50:00,67.81,67.84,67.73,67.8,6393.298059964726,42.2818,42.3006,42.232,42.2756,6393.2981
2008-05-28 13:55:00,67.8,67.84,67.78,67.8,8156.966490299823,42.2756,42.3006,42.2631,42.2756,8156.9665
2008-05-28 14:00:00,67.81,67.81,67.71,67.73,17746.91358024691,42.2818,42.2818,42.2195,42.232,17746.9136
2008-05-28 14:05:00,67.74,67.81,67.71,67.8,23258.377425044087,42.2382,42.2818,42.2195,42.2756,23258.3774
2008-05-28 14:10:00,67.79,67.83,67.79,67.83,11794.53262786596,42.2694,42.2943,42.2694,42.2943,11794.5326
2008-05-28 14:15:00,67.8,67.83,67.7,67.7,16975.308641975305,42.2756,42.2943,42.2133,42.2133,16975.3086
2008-05-28 14:20:00,67.72,67.79,67.66,67.71,23037.9188712522,42.2257,42.2694,42.1883,42.2195,23037.9189
2008-05-28 14:25:00,67.71,67.77,67.7,67.75,14109.347442680775,42.2195,42.2569,42.2133,42.2444,14109.3474
2008-05-28 14:30:00,67.74,67.78,67.71,67.71,18738.977072310405,42.2382,42.2631,42.2195,42.2195,18738.9771
2008-05-28 14:35:00,67.71,67.82,67.68,67.8,17416.225749559082,42.2195,42.2881,42.2008,42.2756,17416.2257
2008-05-28 14:40:00,67.8,67.81,67.71,67.71,22817.460317460314,42.2756,42.2818,42.2195,42.2195,22817.4603
2008-05-28 14:45:00,67.7,67.8,67.7,67.78,20392.416225749555,42.2133,42.2756,42.2133,42.2631,20392.4162
2008-05-28 14:50:00,67.78,67.8,67.74,67.77,29872.1340388007,42.2631,42.2756,42.2382,42.2569,29872.134
2008-05-28 14:55:00,67.77,67.77,67.67,67.71,15211.64021164021,42.2569,42.2569,42.1946,42.2195,15211.6402
2008-05-28 15:00:00,67.71,67.84,67.69,67.83,27777.777777777774,42.2195,42.3006,42.207,42.2943,27777.7778
2008-05-28 15:05:00,67.83,67.89,67.82,67.87,17195.767195767196,42.2943,42.3317,42.2881,42.3193,17195.7672
2008-05-28 15:10:00,67.87,67.89,67.79,67.79,13558.201058201055,42.3193,42.3317,42.2694,42.2694,13558.2011
2008-05-28 15:15:00,67.78,67.82,67.74,67.82,16754.85008818342,42.2631,42.2881,42.2382,42.2881,16754.8501
2008-05-28 15:20:00,67.8,67.84,67.73,67.84,20282.18694885361,42.2756,42.3006,42.232,42.3006,20282.1869
2008-05-28 15:25:00,67.82,68.02,67.82,67.96,29651.67548500881,42.2881,42.4128,42.2881,42.3754,29651.6755
2008-05-28 15:30:00,67.99,68.0,67.94,67.99,29320.987654320983,42.3941,42.4003,42.3629,42.3941,29320.9877
2008-05-28 15:35:00,67.99,67.99,67.81,67.81,77601.41093474426,42.3941,42.3941,42.2818,42.2818,77601.4109
2008-05-28 15:40:00,67.81,67.81,67.7,67.7,59413.58024691357,42.2818,42.2818,42.2133,42.2133,59413.5802
2008-05-28 15:45:00,67.7,67.8,67.69,67.76,72200.17636684302,42.2133,42.2756,42.207,42.2507,72200.1764
2008-05-28 15:50:00,67.76,67.89,67.73,67.85,74074.07407407406,42.2507,42.3317,42.232,42.3068,74074.0741
2008-05-28 15:55:00,67.85,67.89,67.78,67.89,60956.79012345678,42.3068,42.3317,42.2631,42.3317,60956.7901
2008-05-29 09:30:00,67.54,67.56,67.26,67.26,13778.659611992944,42.3385,42.3511,42.163,42.163,13778.6596
2008-05-29 09:35:00,67.21,67.66,67.21,67.63,18738.977072310405,42.1317,42.4138,42.1317,42.395,18738.9771
2008-05-29 09:40:00,67.6,67.79,67.4,67.43,43540.5643738977,42.3762,42.4953,42.2508,42.2696,43540.5644
2008-05-29 09:45:00,67.43,67.58,67.43,67.53,22376.54320987654,42.2696,42.3636,42.2696,42.3323,22376.5432
2008-05-29 09:50:00,67.5,67.54,67.18,67.2,29210.75837742504,42.3135,42.3385,42.1129,42.1254,29210.7584
2008-05-29 09:55:00,67.19,67.21,66.89,67.11,38690.47619047618,42.1191,42.1317,41.9311,42.069,38690.4762
2008-05-29 10:00:00,67.13,67.2,67.02,67.04,17305.996472663137,42.0815,42.1254,42.0126,42.0251,17305.9965
2008-05-29 10:05:00,67.05,67.1,66.99,67.09,9038.80070546737,42.0314,42.0627,41.9938,42.0565,9038.8007
2008-05-29 10:10:00,67.11,67.11,66.88,66.91,19841.26984126984,42.069,42.069,41.9248,41.9436,19841.2698
2008-05-29 10:15:00,66.91,67.05,66.86,67.04,18738.977072310405,41.9436,42.0314,41.9123,42.0251,18738.9771
2008-05-29 10:20:00,67.07,67.11,67.04,67.09,5511.463844797177,42.0439,42.069,42.0251,42.0565,5511.4638
2008-05-29 10:25:00,67.09,67.12,67.0,67.0,11022.927689594357,42.0565,42.0753,42.0,42.0,11022.9277
2008-05-29 10:30:00,67.01,67.02,66.66,66.68,35934.7442680776,42.0063,42.0126,41.7869,41.7994,35934.7443
2008-05-29 10:35:00,66.72,67.03,66.7,67.01,25903.880070546733,41.8245,42.0188,41.812,42.0063,25903.8801
2008-05-29 10:40:00,66.99,67.08,66.9,67.03,17416.225749559082,41.9938,42.0502,41.9374,42.0188,17416.2257
2008-05-29 10:45:00,67.03,67.25,67.03,67.21,16534.391534391532,42.0188,42.1568,42.0188,42.1317,16534.3915
2008-05-29 10:50:00,67.21,67.3,67.15,67.26,10802.469135802468,42.1317,42.1881,42.0941,42.163,10802.4691
2008-05-29 10:55:00,67.27,67.34,67.26,67.31,13668.430335097,42.1693,42.2132,42.163,42.1944,13668.4303
2008-05-29 11:00:00,67.31,67.36,67.27,67.27,10030.864197530864,42.1944,42.2257,42.1693,42.1693,10030.8642
2008-05-29 11:05:00,67.26,67.33,67.23,67.27,12896.825396825396,42.163,42.2069,42.1442,42.1693,12896.8254
2008-05-29 11:10:00,67.31,67.4,67.28,67.36,13447.971781305114,42.1944,42.2508,42.1756,42.2257,13447.9718
2008-05-29 11:15:00,67.32,67.41,67.32,67.36,9038.80070546737,42.2006,42.2571,42.2006,42.2257,9038.8007
2008-05-29 11:20:00,67.37,67.41,67.28,67.31,14550.264550264548,42.232,42.2571,42.1756,42.1944,14550.2646
2008-05-29 11:25:00,67.33,67.5,67.3,67.44,23699.294532627864,42.2069,42.3135,42.1881,42.2759,23699.2945
2008-05-29 11:30:00,67.43,67.6,67.43,67.53,17636.68430335097,42.2696,42.3762,42.2696,42.3323,17636.6843
2008-05-29 11:35:00,67.53,67.63,67.51,67.54,10912.698412698412,42.3323,42.395,42.3197,42.3385,10912.6984
2008-05-29 11:40:00,67.54,67.55,67.46,67.47,7716.049382716048,42.3385,42.3448,42.2884,42.2947,7716.0494
2008-05-29 11:45:00,67.45,67.52,67.44,67.5,7164.902998236331,42.2821,42.326,42.2759,42.3135,7164.903
2008-05-29 11:50:00,67.5,67.52,67.47,67.5,16975.308641975305,42.3135,42.326,42.2947,42.3135,16975.3086
2008-05-29 11:55:00,67.52,67.52,67.46,67.46,11022.927689594357,42.326,42.326,42.2884,42.2884,11022.9277
2008-05-29 12:00:00,67.47,67.52,67.42,67.44,9920.63492063492,42.2947,42.326,42.2633,42.2759,9920.6349
2008-05-29 12:05:00,67.43,67.46,67.4,67.42,8377.42504409171,42.2696,42.2884,42.2508,42.2633,8377.425
2008-05-29 12:10:00,67.46,67.59,67.46,67.59,6613.756613756613,42.2884,42.3699,42.2884,42.3699,6613.7566
2008-05-29 12:15:00,67.59,67.61,67.54,67.6,8818.342151675484,42.3699,42.3824,42.3385,42.3762,8818.3422
2008-05-29 12:20:00,67.61,67.61,67.56,67.6,4298.941798941799,42.3824,42.3824,42.3511,42.3762,4298.9418
2008-05-29 12:25:00,67.6,67.67,67.59,67.67,10251.32275132275,42.3762,42.42,42.3699,42.42,10251.3228
2008-05-29 12:30:00,67.67,67.73,67.66,67.7,11684.303350970016,42.42,42.4577,42.4138,42.4388,11684.3034
2008-05-29 12:35:00,67.71,67.79,67.68,67.75,12896.825396825396,42.4451,42.4953,42.4263,42.4702,12896.8254
2008-05-29 12:40:00,67.79,67.93,67.76,67.85,28880.07054673721,42.4953,42.583,42.4765,42.5329,28880.0705
2008-05-29 12:45:00,67.87,67.9,67.84,67.84,9369.488536155202,42.5454,42.5642,42.5266,42.5266,9369.4885
2008-05-29 12:50:00,67.84,67.89,67.81,67.86,10361.552028218694,42.5266,42.558,42.5078,42.5391,10361.552
2008-05-29 12:55:00,67.86,67.92,67.82,67.89,5291.00529100529,42.5391,42.5768,42.5141,42.558,5291.0053
2008-05-29 13:00:00,67.92,67.94,67.89,67.91,10802.469135802468,42.5768,42.5893,42.558,42.5705,10802.4691
2008-05-29 13:05:00,67.91,68.0,67.91,67.96,7605.820105820105,42.5705,42.6269,42.5705,42.6018,7605.8201
2008-05-29 13:10:00,67.96,67.96,67.89,67.93,4960.317460317459,42.6018,42.6018,42.558,42.583,4960.3175
2008-05-29 13:15:00,67.93,67.95,67.85,67.95,17967.3721340388,42.583,42.5956,42.5329,42.5956,17967.3721
2008-05-29 13:20:00,67.95,67.98,67.93,67.96,8597.883597883598,42.5956,42.6144,42.583,42.6018,8597.8836
2008-05-29 13:25:00,67.96,67.99,67.93,67.96,6172.839506172839,42.6018,42.6206,42.583,42.6018,6172.8395
2008-05-29 13:30:00,67.96,67.99,67.94,67.99,7275.132275132274,42.6018,42.6206,42.5893,42.6206,7275.1323
2008-05-29 13:35:00,67.99,67.99,67.94,67.96,3858.024691358024,42.6206,42.6206,42.5893,42.6018,3858.0247
2008-05-29 13:40:00,67.95,67.99,67.95,67.98,10582.01058201058,42.5956,42.6206,42.5956,42.6144,10582.0106
2008-05-29 13:45:00,67.97,68.02,67.96,67.99,10471.781305114637,42.6081,42.6394,42.6018,42.6206,10471.7813
2008-05-29 13:50:00,67.99,67.99,67.94,67.98,10802.469135802468,42.6206,42.6206,42.5893,42.6144,10802.4691
2008-05-29 13:55:00,67.98,67.99,67.92,67.95,5511.463844797177,42.6144,42.6206,42.5768,42.5956,5511.4638
2008-05-29 14:00:00,67.96,67.99,67.92,67.98,7164.902998236331,42.6018,42.6206,42.5768,42.6144,7164.903
2008-05-29 14:05:00,67.98,68.0,67.95,68.0,7164.902998236331,42.6144,42.6269,42.5956,42.6269,7164.903
2008-05-29 14:10:00,68.01,68.04,67.96,68.03,9259.259259259255,42.6332,42.652,42.6018,42.6457,9259.2593
2008-05-29 14:15:00,68.04,68.1,68.02,68.09,16865.079365079364,42.652,42.6896,42.6394,42.6833,16865.0794
2008-05-29 14:20:00,68.09,68.09,68.03,68.04,19731.040564373896,42.6833,42.6833,42.6457,42.652,19731.0406
2008-05-29 14:25:00,68.02,68.03,67.91,67.94,12014.991181657848,42.6394,42.6457,42.5705,42.5893,12014.9912
2008-05-29 14:30:00,67.95,67.99,67.93,67.98,11904.761904761905,42.5956,42.6206,42.583,42.6144,11904.7619
2008-05-29 14:35:00,67.98,67.99,67.84,67.85,22817.460317460314,42.6144,42.6206,42.5266,42.5329,22817.4603
2008-05-29 14:40:00,67.84,67.93,67.82,67.93,12345.679012345678,42.5266,42.583,42.5141,42.583,12345.679
2008-05-29 14:45:00,67.95,67.95,67.88,67.92,19951.499118165782,42.5956,42.5956,42.5517,42.5768,19951.4991
2008-05-29 14:50:00,67.92,68.06,67.92,68.03,15983.245149911814,42.5768,42.6645,42.5768,42.6457,15983.2451
2008-05-29 14:55:00,68.03,68.04,67.91,67.98,18738.977072310405,42.6457,42.652,42.5705,42.6144,18738.9771
2008-05-29 15:00:00,67.99,68.04,67.94,67.99,22817.460317460314,42.6206,42.652,42.5893,42.6206,22817.4603
2008-05-29 15:05:00,68.01,68.09,67.99,68.01,17636.68430335097,42.6332,42.6833,42.6206,42.6332,17636.6843
2008-05-29 15:10:00,68.02,68.05,67.99,68.0,15652.557319223984,42.6394,42.6583,42.6206,42.6269,15652.5573
2008-05-29 15:15:00,67.99,68.0,67.92,67.99,20612.87477954145,42.6206,42.6269,42.5768,42.6206,20612.8748
2008-05-29 15:20:00,67.99,68.05,67.94,67.96,19841.26984126984,42.6206,42.6583,42.5893,42.6018,19841.2698
2008-05-29 15:25:00,67.98,67.98,67.9,67.9,15321.869488536153,42.6144,42.6144,42.5642,42.5642,15321.8695
2008-05-29 15:30:00,67.9,67.92,67.86,67.89,21825.396825396823,42.5642,42.5768,42.5391,42.558,21825.3968
2008-05-29 15:35:00,67.88,67.94,67.84,67.94,18738.977072310405,42.5517,42.5893,42.5266,42.5893,18738.9771
2008-05-29 15:40:00,67.94,67.95,67.82,67.89,21604.938271604937,42.5893,42.5956,42.5141,42.558,21604.9383
2008-05-29 15:45:00,67.87,68.0,67.87,68.0,21935.626102292765,42.5454,42.6269,42.5454,42.6269,21935.6261
2008-05-29 15:50:00,67.99,68.0,67.83,67.83,36044.97354497354,42.6206,42.6269,42.5203,42.5203,36044.9735
2008-05-29 15:55:00,67.84,67.89,67.77,67.83,46847.44268077601,42.5266,42.558,42.4827,42.5203,46847.4427
2008-05-30 09:30:00,67.97,68.16,67.8,67.84,25132.27513227513,42.6081,42.7272,42.5015,42.5266,25132.2751
2008-05-30 09:35:00,67.81,67.87,67.58,67.69,14109.347442680775,42.5078,42.5454,42.3636,42.4326,14109.3474
2008-05-30 09:40:00,67.69,68.17,67.69,68.15,12455.90828924162,42.4326,42.7335,42.4326,42.7209,12455.9083
2008-05-30 09:45:00,68.14,68.37,68.08,68.33,18408.289241622573,42.7147,42.8588,42.6771,42.8338,18408.2892
2008-05-30 09:50:00,68.3,68.38,68.16,68.38,16313.932980599646,42.815,42.8651,42.7272,42.8651,16313.933
2008-05-30 09:55:00,68.38,68.46,68.09,68.11,15873.015873015873,42.8651,42.9153,42.6833,42.6959,15873.0159
2008-05-30 10:00:00,68.13,68.23,68.0,68.06,14660.493827160491,42.7084,42.7711,42.6269,42.6645,14660.4938
2008-05-30 10:05:00,68.09,68.38,68.09,68.34,10802.469135802468,42.6833,42.8651,42.6833,42.84,10802.4691
2008-05-30 10:10:00,68.34,68.4,68.31,68.39,17416.225749559082,42.84,42.8777,42.8212,42.8714,17416.2257
2008-05-30 10:15:00,68.38,68.4,68.3,68.31,12566.137566137564,42.8651,42.8777,42.815,42.8212,12566.1376
2008-05-30 10:20:00,68.3,68.42,68.3,68.42,6723.985890652557,42.815,42.8902,42.815,42.8902,6723.9859
2008-05-30 10:25:00,68.4,68.72,68.4,68.68,24581.12874779541,42.8777,43.0783,42.8777,43.0532,24581.1287
2008-05-30 10:30:00,68.68,68.75,68.51,68.51,33730.15873015873,43.0532,43.0971,42.9466,42.9466,33730.1587
2008-05-30 10:35:00,68.53,68.61,68.52,68.61,10471.781305114637,42.9591,43.0093,42.9529,43.0093,10471.7813
2008-05-30 10:40:00,68.62,68.64,68.57,68.58,8377.42504409171,43.0156,43.0281,42.9842,42.9905,8377.425
2008-05-30 10:45:00,68.58,68.62,68.55,68.6,16644.620811287477,42.9905,43.0156,42.9717,43.003,16644.6208
2008-05-30 10:50:00,68.6,68.61,68.51,68.51,19620.81128747795,43.003,43.0093,42.9466,42.9466,19620.8113
2008-05-30 10:55:00,68.46,68.48,68.36,68.39,9259.259259259255,42.9153,42.9278,42.8526,42.8714,9259.2593
2008-05-30 11:00:00,68.38,68.56,68.36,68.53,17857.142857142855,42.8651,42.978,42.8526,42.9591,17857.1429
2008-05-30 11:05:00,68.53,68.56,68.45,68.45,18518.518518518515,42.9591,42.978,42.909,42.909,18518.5185
2008-05-30 11:10:00,68.43,68.44,68.29,68.35,17857.142857142855,42.8965,42.9027,42.8087,42.8463,17857.1429
2008-05-30 11:15:00,68.38,68.52,68.35,68.52,19400.352733686064,42.8651,42.9529,42.8463,42.9529,19400.3527
2008-05-30 11:20:00,68.53,68.64,68.53,68.58,15432.098765432096,42.9591,43.0281,42.9591,42.9905,15432.0988
2008-05-30 11:25:00,68.62,68.62,68.52,68.53,12786.596119929452,43.0156,43.0156,42.9529,42.9591,12786.5961
2008-05-30 11:30:00,68.51,68.54,68.49,68.52,10692.239858906523,42.9466,42.9654,42.9341,42.9529,10692.2399
2008-05-30 11:35:00,68.5,68.56,68.5,68.55,7164.902998236331,42.9403,42.978,42.9403,42.9717,7164.903
2008-05-30 11:40:00,68.55,68.57,68.48,68.55,13227.513227513226,42.9717,42.9842,42.9278,42.9717,13227.5132
2008-05-30 11:45:00,68.57,68.57,68.44,68.49,13117.283950617282,42.9842,42.9842,42.9027,42.9341,13117.284
2008-05-30 11:50:00,68.48,68.5,68.45,68.49,12676.366843033507,42.9278,42.9403,42.909,42.9341,12676.3668
2008-05-30 11:55:00,68.49,68.53,68.48,68.52,109678.13051146384,42.9341,42.9591,42.9278,42.9529,109678.1305
2008-05-30 12:00:00,68.52,68.57,68.5,68.57,14880.95238095238,42.9529,42.9842,42.9403,42.9842,14880.9524
2008-05-30 12:05:00,68.56,68.59,68.5,68.52,16093.474426807756,42.978,42.9968,42.9403,42.9529,16093.4744
2008-05-30 12:10:00,68.5,68.56,68.46,68.49,39572.31040564374,42.9403,42.978,42.9153,42.9341,39572.3104
2008-05-30 12:15:00,68.49,68.49,68.43,68.48,28659.611992945323,42.9341,42.9341,42.8965,42.9278,28659.612
2008-05-30 12:20:00,68.48,68.49,68.41,68.48,19400.352733686064,42.9278,42.9341,42.8839,42.9278,19400.3527
2008-05-30 12:25:00,68.48,68.48,68.42,68.48,8377.42504409171,42.9278,42.9278,42.8902,42.9278,8377.425
2008-05-30 12:30:00,68.48,68.5,68.47,68.48,33950.61728395061,42.9278,42.9403,42.9215,42.9278,33950.6173
2008-05-30 12:35:00,68.48,68.49,68.44,68.48,10030.864197530864,42.9278,42.9341,42.9027,42.9278,10030.8642
2008-05-30 12:40:00,68.48,68.49,68.48,68.48,4629.629629629629,42.9278,42.9341,42.9278,42.9278,4629.6296
2008-05-30 12:45:00,68.49,68.5,68.45,68.45,12896.825396825396,42.9341,42.9403,42.909,42.909,12896.8254
2008-05-30 12:50:00,68.45,68.5,68.45,68.48,10802.469135802468,42.909,42.9403,42.909,42.9278,10802.4691
2008-05-30 12:55:00,68.48,68.5,68.47,68.5,9259.259259259255,42.9278,42.9403,42.9215,42.9403,9259.2593
2008-05-30 13:00:00,68.5,68.52,68.48,68.48,15873.015873015873,42.9403,42.9529,42.9278,42.9278,15873.0159
2008-05-30 13:05:00,68.48,68.49,68.46,68.48,7936.507936507935,42.9278,42.9341,42.9153,42.9278,7936.5079
2008-05-30 13:10:00,68.46,68.46,68.38,68.39,10141.093474426809,42.9153,42.9153,42.8651,42.8714,10141.0935
2008-05-30 13:15:00,68.4,68.43,68.39,68.39,7826.278659611992,42.8777,42.8965,42.8714,42.8714,7826.2787
2008-05-30 13:20:00,68.39,68.5,68.36,68.49,18849.206349206343,42.8714,42.9403,42.8526,42.9341,18849.2063
2008-05-30 13:25:00,68.52,68.56,68.47,68.55,16313.932980599646,42.9529,42.978,42.9215,42.9717,16313.933
2008-05-30 13:30:00,68.53,68.54,68.38,68.38,15762.786596119928,42.9591,42.9654,42.8651,42.8651,15762.7866
2008-05-30 13:35:00,68.38,68.4,68.38,68.38,6503.5273368606695,42.8651,42.8777,42.8651,42.8651,6503.5273
2008-05-30 13:40:00,68.38,68.52,68.38,68.49,28880.07054673721,42.8651,42.9529,42.8651,42.9341,28880.0705
2008-05-30 13:45:00,68.5,68.53,68.48,68.53,8377.42504409171,42.9403,42.9591,42.9278,42.9591,8377.425
2008-05-30 13:50:00,68.51,68.57,68.5,68.56,23589.06525573192,42.9466,42.9842,42.9403,42.978,23589.0653
2008-05-30 13:55:00,68.56,68.58,68.53,68.58,11904.761904761905,42.978,42.9905,42.9591,42.9905,11904.7619
2008-05-30 14:00:00,68.58,68.59,68.52,68.56,15983.245149911814,42.9905,42.9968,42.9529,42.978,15983.2451
2008-05-30 14:05:00,68.56,68.6,68.55,68.59,14550.264550264548,42.978,43.003,42.9717,42.9968,14550.2646
2008-05-30 14:10:00,68.59,68.64,68.57,68.61,12786.596119929452,42.9968,43.0281,42.9842,43.0093,12786.5961
2008-05-30 14:15:00,68.61,68.64,68.56,68.56,12235.449735449734,43.0093,43.0281,42.978,42.978,12235.4497
2008-05-30 14:20:00,68.56,68.58,68.54,68.58,15652.557319223984,42.978,42.9905,42.9654,42.9905,15652.5573
2008-05-30 14:25:00,68.57,68.59,68.56,68.58,10912.698412698412,42.9842,42.9968,42.978,42.9905,10912.6984
2008-05-30 14:30:00,68.56,68.6,68.56,68.57,9810.405643738975,42.978,43.003,42.978,42.9842,9810.4056
2008-05-30 14:35:00,68.57,68.58,68.48,68.49,20833.33333333333,42.9842,42.9905,42.9278,42.9341,20833.3333
2008-05-30 14:40:00,68.48,68.49,68.43,68.47,10030.864197530864,42.9278,42.9341,42.8965,42.9215,10030.8642
2008-05-30 14:45:00,68.47,68.48,68.36,68.41,17746.91358024691,42.9215,42.9278,42.8526,42.8839,17746.9136
2008-05-30 14:50:00,68.4,68.41,68.39,68.4,14991.181657848325,42.8777,42.8839,42.8714,42.8777,14991.1817
2008-05-30 14:55:00,68.4,68.53,68.4,68.51,11794.53262786596,42.8777,42.9591,42.8777,42.9466,11794.5326
2008-05-30 15:00:00,68.49,68.57,68.48,68.55,22156.08465608465,42.9341,42.9842,42.9278,42.9717,22156.0847
2008-05-30 15:05:00,68.57,68.6,68.5,68.55,18849.206349206343,42.9842,43.003,42.9403,42.9717,18849.2063
2008-05-30 15:10:00,68.56,68.56,68.48,68.53,15983.245149911814,42.978,42.978,42.9278,42.9591,15983.2451
2008-05-30 15:15:00,68.53,68.58,68.4,68.58,28659.611992945323,42.9591,42.9905,42.8777,42.9905,28659.612
2008-05-30 15:20:00,68.58,68.63,68.58,68.61,21274.250440917105,42.9905,43.0218,42.9905,43.0093,21274.2504
2008-05-30 15:25:00,68.61,68.62,68.58,68.6,13999.11816578483,43.0093,43.0156,42.9905,43.003,13999.1182
2008-05-30 15:30:00,68.6,68.61,68.58,68.6,22707.231040564373,43.003,43.0093,42.9905,43.003,22707.231
2008-05-30 15:35:00,68.6,68.67,68.54,68.64,25683.421516754846,43.003,43.0469,42.9654,43.0281,25683.4215
2008-05-30 15:40:00,68.64,68.64,68.51,68.51,22156.08465608465,43.0281,43.0281,42.9466,42.9466,22156.0847
2008-05-30 15:45:00,68.52,68.64,68.52,68.64,25242.50440917108,42.9529,43.0281,42.9529,43.0281,25242.5044
2008-05-30 15:50:00,68.64,68.68,68.62,68.65,33950.61728395061,43.0281,43.0532,43.0156,43.0344,33950.6173
2008-05-30 15:55:00,68.63,68.65,68.46,68.48,63161.375661375656,43.0218,43.0344,42.9153,42.9278,63161.3757
2008-06-02 09:30:00,68.33,68.43,68.11,68.27,16203.703703703704,42.8338,42.8965,42.6959,42.7962,16203.7037
2008-06-02 09:35:00,68.23,68.23,67.98,68.12,17857.142857142855,42.7711,42.7711,42.6144,42.7021,17857.1429
2008-06-02 09:40:00,68.1,68.1,67.99,68.03,22045.85537918871,42.6896,42.6896,42.6206,42.6457,22045.8554
2008-06-02 09:45:00,68.03,68.05,67.92,67.92,13117.283950617282,42.6457,42.6583,42.5768,42.5768,13117.284
2008-06-02 09:50:00,67.9,67.9,67.67,67.68,11353.615520282186,42.5642,42.5642,42.42,42.4263,11353.6155
2008-06-02 09:55:00,67.67,67.7,67.64,67.7,7385.361552028218,42.42,42.4388,42.4012,42.4388,7385.3616
2008-06-02 10:00:00,67.7,67.89,67.6,67.71,17857.142857142855,42.4388,42.558,42.3762,42.4451,17857.1429
2008-06-02 10:05:00,67.68,67.7,67.61,67.68,12786.596119929452,42.4263,42.4388,42.3824,42.4263,12786.5961
2008-06-02 10:10:00,67.65,67.69,67.6,67.62,11794.53262786596,42.4075,42.4326,42.3762,42.3887,11794.5326
2008-06-02 10:15:00,67.6,67.62,67.59,67.59,8928.571428571428,42.3762,42.3887,42.3699,42.3699,8928.5714
2008-06-02 10:20:00,67.59,67.62,67.53,67.59,28659.611992945323,42.3699,42.3887,42.3323,42.3699,28659.612
2008-06-02 10:25:00,67.59,67.61,67.54,67.56,23148.148148148142,42.3699,42.3824,42.3385,42.3511,23148.1481
2008-06-02 10:30:00,67.56,67.59,67.4,67.4,21053.79188712522,42.3511,42.3699,42.2508,42.2508,21053.7919
2008-06-02 10:35:00,67.4,67.43,67.37,67.4,8708.112874779541,42.2508,42.2696,42.232,42.2508,8708.1129
2008-06-02 10:40:00,67.42,67.48,67.35,67.37,17526.455026455023,42.2633,42.3009,42.2194,42.232,17526.455
2008-06-02 10:45:00,67.36,67.46,67.36,67.43,9259.259259259255,42.2257,42.2884,42.2257,42.2696,9259.2593
2008-06-02 10:50:00,67.44,67.48,67.39,67.46,9810.405643738975,42.2759,42.3009,42.2445,42.2884,9810.4056
2008-06-02 10:55:00,67.44,67.45,67.34,67.34,11463.84479717813,42.2759,42.2821,42.2132,42.2132,11463.8448
2008-06-02 11:00:00,67.34,67.42,67.22,67.29,12676.366843033507,42.2132,42.2633,42.138,42.1818,12676.3668
2008-06-02 11:05:00,67.31,67.32,67.22,67.31,7164.902998236331,42.1944,42.2006,42.138,42.1944,7164.903
2008-06-02 11:10:00,67.33,67.4,67.19,67.22,13227.513227513226,42.2069,42.2508,42.1191,42.138,13227.5132
2008-06-02 11:15:00,67.22,67.31,67.21,67.31,10141.093474426809,42.138,42.1944,42.1317,42.1944,10141.0935
2008-06-02 11:20:00,67.3,67.31,67.21,67.21,8597.883597883598,42.1881,42.1944,42.1317,42.1317,8597.8836
2008-06-02 11:25:00,67.23,67.23,67.19,67.21,8156.966490299823,42.1442,42.1442,42.1191,42.1317,8156.9665
2008-06-02 11:30:00,67.2,67.21,67.15,67.21,12125.220458553791,42.1254,42.1317,42.0941,42.1317,12125.2205
2008-06-02 11:35:00,67.21,67.25,67.11,67.16,33840.38800705467,42.1317,42.1568,42.069,42.1003,33840.388
2008-06-02 11:40:00,67.13,67.22,67.11,67.12,16975.308641975305,42.0815,42.138,42.069,42.0753,16975.3086
2008-06-02 11:45:00,67.15,67.19,67.11,67.15,18408.289241622573,42.0941,42.1191,42.069,42.0941,18408.2892
2008-06-02 11:50:00,67.15,67.26,67.15,67.26,4739.858906525573,42.0941,42.163,42.0941,42.163,4739.8589
2008-06-02 11:55:00,67.26,67.31,67.09,67.12,29210.75837742504,42.163,42.1944,42.0565,42.0753,29210.7584
2008-06-02 12:00:00,67.12,67.13,67.09,67.11,15652.557319223984,42.0753,42.0815,42.0565,42.069,15652.5573
2008-06-02 12:05:00,67.11,67.17,67.11,67.15,21384.47971781305,42.069,42.1066,42.069,42.0941,21384.4797
2008-06-02 12:10:00,67.15,67.2,67.14,67.2,10802.469135802468,42.0941,42.1254,42.0878,42.1254,10802.4691
2008-06-02 12:15:00,67.17,67.2,67.15,67.17,15432.098765432096,42.1066,42.1254,42.0941,42.1066,15432.0988
2008-06-02 12:20:00,67.18,67.19,67.15,67.15,4850.088183421516,42.1129,42.1191,42.0941,42.0941,4850.0882
2008-06-02 12:25:00,67.15,67.16,67.13,67.15,14880.95238095238,42.0941,42.1003,42.0815,42.0941,14880.9524
2008-06-02 12:30:00,67.15,67.19,67.13,67.15,26014.10934744268,42.0941,42.1191,42.0815,42.0941,26014.1093
2008-06-02 12:35:00,67.15,67.15,67.04,67.1,24140.21164021164,42.0941,42.0941,42.0251,42.0627,24140.2116
2008-06-02 12:40:00,67.08,67.09,67.03,67.04,24250.440917107582,42.0502,42.0565,42.0188,42.0251,24250.4409
2008-06-02 12:45:00,67.06,67.11,67.04,67.06,23589.06525573192,42.0377,42.069,42.0251,42.0377,23589.0653
2008-06-02 12:50:00,67.06,67.14,67.05,67.14,11353.615520282186,42.0377,42.0878,42.0314,42.0878,11353.6155
2008-06-02 12:55:00,67.13,67.16,67.12,67.14,15211.64021164021,42.0815,42.1003,42.0753,42.0878,15211.6402
2008-06-02 13:00:00,67.16,67.23,67.13,67.19,19069.66490299824,42.1003,42.1442,42.0815,42.1191,19069.6649
2008-06-02 13:05:00,67.17,67.22,67.15,67.22,7164.902998236331,42.1066,42.138,42.0941,42.138,7164.903
2008-06-02 13:10:00,67.23,67.34,67.21,67.28,8377.42504409171,42.1442,42.2132,42.1317,42.1756,8377.425
2008-06-02 13:15:00,67.28,67.4,67.28,67.34,32076.719576719574,42.1756,42.2508,42.1756,42.2132,32076.7196
2008-06-02 13:20:00,67.35,67.42,67.34,67.42,15321.869488536153,42.2194,42.2633,42.2132,42.2633,15321.8695
2008-06-02 13:25:00,67.42,67.57,67.41,67.41,52138.4479717813,42.2633,42.3574,42.2571,42.2571,52138.448
2008-06-02 13:30:00,67.41,67.44,67.36,67.38,23478.835978835978,42.2571,42.2759,42.2257,42.2382,23478.836
2008-06-02 13:35:00,67.37,67.4,67.36,67.4,5952.380952380951,42.232,42.2508,42.2257,42.2508,5952.381
2008-06-02 13:40:00,67.4,67.48,67.4,67.45,10361.552028218694,42.2508,42.3009,42.2508,42.2821,10361.552
2008-06-02 13:45:00,67.45,67.47,67.4,67.41,19290.123456790123,42.2821,42.2947,42.2508,42.2571,19290.1235
2008-06-02 13:50:00,67.42,67.47,67.42,67.43,5401.234567901234,42.2633,42.2947,42.2633,42.2696,5401.2346
2008-06-02 13:55:00,67.43,67.55,67.42,67.49,13558.201058201055,42.2696,42.3448,42.2633,42.3072,13558.2011
2008-06-02 14:00:00,67.5,67.52,67.37,67.4,10802.469135802468,42.3135,42.326,42.232,42.2508,10802.4691
2008-06-02 14:05:00,67.39,67.47,67.38,67.47,7164.902998236331,42.2445,42.2947,42.2382,42.2947,7164.903
2008-06-02 14:10:00,67.48,67.54,67.42,67.49,20612.87477954145,42.3009,42.3385,42.2633,42.3072,20612.8748
2008-06-02 14:15:00,67.5,67.52,67.49,67.49,11574.074074074071,42.3135,42.326,42.3072,42.3072,11574.0741
2008-06-02 14:20:00,67.5,67.52,67.41,67.41,8928.571428571428,42.3135,42.326,42.2571,42.2571,8928.5714
2008-06-02 14:25:00,67.4,67.47,67.39,67.47,7605.820105820105,42.2508,42.2947,42.2445,42.2947,7605.8201
2008-06-02 14:30:00,67.45,67.47,67.37,67.37,7936.507936507935,42.2821,42.2947,42.232,42.232,7936.5079
2008-06-02 14:35:00,67.36,67.43,67.35,67.37,8928.571428571428,42.2257,42.2696,42.2194,42.232,8928.5714
2008-06-02 14:40:00,67.36,67.47,67.36,67.42,25462.96296296296,42.2257,42.2947,42.2257,42.2633,25462.963
2008-06-02 14:45:00,67.41,67.45,67.41,67.45,11794.53262786596,42.2571,42.2821,42.2571,42.2821,11794.5326
2008-06-02 14:50:00,67.45,67.46,67.41,67.45,17857.142857142855,42.2821,42.2884,42.2571,42.2821,17857.1429
2008-06-02 14:55:00,67.45,67.5,67.42,67.43,23478.835978835978,42.2821,42.3135,42.2633,42.2696,23478.836
2008-06-02 15:00:00,67.42,67.47,67.41,67.44,37037.03703703703,42.2633,42.2947,42.2571,42.2759,37037.037
2008-06-02 15:05:00,67.43,67.43,67.27,67.28,52469.13580246913,42.2696,42.2696,42.1693,42.1756,52469.1358
2008-06-02 15:10:00,67.28,67.37,67.26,67.27,15542.32804232804,42.1756,42.232,42.163,42.1693,15542.328
2008-06-02 15:15:00,67.26,67.27,67.2,67.21,16975.308641975305,42.163,42.1693,42.1254,42.1317,16975.3086
2008-06-02 15:20:00,67.23,67.28,67.14,67.14,29872.1340388007,42.1442,42.1756,42.0878,42.0878,29872.134
2008-06-02 15:25:00,67.15,67.32,67.15,67.3,28439.15343915344,42.0941,42.2006,42.0941,42.1881,28439.1534
2008-06-02 15:30:00,67.28,67.36,67.28,67.34,19841.26984126984,42.1756,42.2257,42.1756,42.2132,19841.2698
2008-06-02 15:35:00,67.33,67.37,67.31,67.31,30974.426807760137,42.2069,42.232,42.1944,42.1944,30974.4268
2008-06-02 15:40:00,67.31,67.38,67.31,67.37,27447.089947089946,42.1944,42.2382,42.1944,42.232,27447.0899
2008-06-02 15:45:00,67.38,67.4,67.32,67.35,47398.58906525573,42.2382,42.2508,42.2006,42.2194,47398.5891
2008-06-02 15:50:00,67.36,67.39,67.35,67.39,69334.2151675485,42.2257,42.2445,42.2194,42.2445,69334.2152
2008-06-02 15:55:00,67.38,67.47,67.35,67.4,106040.5643738977,42.2382,42.2947,42.2194,42.2508,106040.5644
2008-06-03 09:30:00,67.69,68.03,67.62,67.65,35493.82716049382,42.4326,42.6457,42.3887,42.4075,35493.8272
2008-06-03 09:35:00,67.62,67.76,67.5,67.6,15321.869488536153,42.3887,42.4765,42.3135,42.3762,15321.8695
2008-06-03 09:40:00,67.61,67.72,67.3,67.3,21494.70899470899,42.3824,42.4514,42.1881,42.1881,21494.709
2008-06-03 09:45:00,67.3,67.3,67.16,67.21,19179.894179894178,42.1881,42.1881,42.1003,42.1317,19179.8942
2008-06-03 09:50:00,67.21,67.21,67.09,67.2,21935.626102292765,42.1317,42.1317,42.0565,42.1254,21935.6261
2008-06-03 09:55:00,67.21,67.3,67.17,67.29,21604.938271604937,42.1317,42.1881,42.1066,42.1818,21604.9383
2008-06-03 10:00:00,67.29,67.84,67.29,67.74,53130.51146384479,42.1818,42.5266,42.1818,42.4639,53130.5115
2008-06-03 10:05:00,67.72,67.75,67.53,67.53,15101.410934744266,42.4514,42.4702,42.3323,42.3323,15101.4109
2008-06-03 10:10:00,67.52,67.53,67.42,67.42,13558.201058201055,42.326,42.3323,42.2633,42.2633,13558.2011
2008-06-03 10:15:00,67.44,67.48,67.29,67.38,15873.015873015873,42.2759,42.3009,42.1818,42.2382,15873.0159
2008-06-03 10:20:00,67.35,67.35,67.12,67.12,12345.679012345678,42.2194,42.2194,42.0753,42.0753,12345.679
2008-06-03 10:25:00,67.12,67.14,67.09,67.12,13888.888888888889,42.0753,42.0878,42.0565,42.0753,13888.8889
2008-06-03 10:30:00,67.13,67.15,67.04,67.08,27226.631393298056,42.0815,42.0941,42.0251,42.0502,27226.6314
2008-06-03 10:35:00,67.09,67.18,67.08,67.12,12014.991181657848,42.0565,42.1129,42.0502,42.0753,12014.9912
2008-06-03 10:40:00,67.12,67.27,67.07,67.12,24691.358024691355,42.0753,42.1693,42.0439,42.0753,24691.358
2008-06-03 10:45:00,67.09,67.14,67.05,67.06,28218.69488536155,42.0565,42.0878,42.0314,42.0377,28218.6949
2008-06-03 10:50:00,67.05,67.21,67.05,67.21,16975.308641975305,42.0314,42.1317,42.0314,42.1317,16975.3086
2008-06-03 10:55:00,67.21,67.39,67.17,67.22,37588.18342151675,42.1317,42.2445,42.1066,42.138,37588.1834
2008-06-03 11:00:00,67.21,67.31,67.18,67.26,22266.3139329806,42.1317,42.1944,42.1129,42.163,22266.3139
2008-06-03 11:05:00,67.26,67.33,67.2,67.2,26785.714285714283,42.163,42.2069,42.1254,42.1254,26785.7143
2008-06-03 11:10:00,67.21,67.27,67.16,67.27,26124.338624338623,42.1317,42.1693,42.1003,42.1693,26124.3386
2008-06-03 11:15:00,67.29,67.37,67.16,67.31,33399.47089947089,42.1818,42.232,42.1003,42.1944,33399.4709
2008-06-03 11:20:00,67.32,67.32,67.21,67.28,10141.093474426809,42.2006,42.2006,42.1317,42.1756,10141.0935
2008-06-03 11:25:00,67.27,67.31,67.24,67.27,6613.756613756613,42.1693,42.1944,42.1505,42.1693,6613.7566
2008-06-03 11:30:00,67.26,67.33,67.21,67.21,10692.239858906523,42.163,42.2069,42.1317,42.1317,10692.2399
2008-06-03 11:35:00,67.21,67.23,67.1,67.11,10251.32275132275,42.1317,42.1442,42.0627,42.069,10251.3228
2008-06-03 11:40:00,67.08,67.18,67.07,67.1,10582.01058201058,42.0502,42.1129,42.0439,42.0627,10582.0106
2008-06-03 11:45:00,67.1,67.13,67.05,67.07,13447.971781305114,42.0627,42.0815,42.0314,42.0439,13447.9718
2008-06-03 11:50:00,67.09,67.09,66.95,66.95,19510.58201058201,42.0565,42.0565,41.9687,41.9687,19510.582
2008-06-03 11:55:00,66.95,67.01,66.91,66.99,16093.474426807756,41.9687,42.0063,41.9436,41.9938,16093.4744
2008-06-03 12:00:00,67.0,67.06,66.99,67.02,17746.91358024691,42.0,42.0377,41.9938,42.0126,17746.9136
2008-06-03 12:05:00,67.02,67.2,67.02,67.19,35052.91005291005,42.0126,42.1254,42.0126,42.1191,35052.9101
2008-06-03 12:10:00,67.2,67.21,67.14,67.17,11353.615520282186,42.1254,42.1317,42.0878,42.1066,11353.6155
2008-06-03 12:15:00,67.17,67.21,67.11,67.12,8487.654320987653,42.1066,42.1317,42.069,42.0753,8487.6543
2008-06-03 12:20:00,67.12,67.13,67.04,67.04,11794.53262786596,42.0753,42.0815,42.0251,42.0251,11794.5326
2008-06-03 12:25:00,67.03,67.04,66.91,66.93,9589.947089947089,42.0188,42.0251,41.9436,41.9562,9589.9471
2008-06-03 12:30:00,66.94,67.01,66.85,67.01,19400.352733686064,41.9624,42.0063,41.906,42.0063,19400.3527
2008-06-03 12:35:00,67.0,67.01,66.93,66.95,11463.84479717813,42.0,42.0063,41.9562,41.9687,11463.8448
2008-06-03 12:40:00,66.96,66.96,66.83,66.83,7716.049382716048,41.975,41.975,41.8935,41.8935,7716.0494
2008-06-03 12:45:00,66.84,66.89,66.82,66.88,11574.074074074071,41.8997,41.9311,41.8872,41.9248,11574.0741
2008-06-03 12:50:00,66.85,66.92,66.83,66.83,11243.38624338624,41.906,41.9499,41.8935,41.8935,11243.3862
2008-06-03 12:55:00,66.84,66.86,66.71,66.78,18628.74779541446,41.8997,41.9123,41.8182,41.8621,18628.7478
2008-06-03 13:00:00,66.74,66.87,66.74,66.84,9149.029982363314,41.8371,41.9185,41.8371,41.8997,9149.03
2008-06-03 13:05:00,66.86,66.93,66.8,66.93,12786.596119929452,41.9123,41.9562,41.8747,41.9562,12786.5961
2008-06-03 13:10:00,66.92,66.99,66.92,66.98,13117.283950617282,41.9499,41.9938,41.9499,41.9875,13117.284
2008-06-03 13:15:00,66.99,67.07,66.94,67.03,11794.53262786596,41.9938,42.0439,41.9624,42.0188,11794.5326
2008-06-03 13:20:00,67.06,67.06,66.99,67.04,9700.176366843032,42.0377,42.0377,41.9938,42.0251,9700.1764
2008-06-03 13:25:00,67.03,67.04,66.86,66.86,9810.405643738975,42.0188,42.0251,41.9123,41.9123,9810.4056
2008-06-03 13:30:00,66.86,66.86,66.68,66.7,23258.377425044087,41.9123,41.9123,41.7994,41.812,23258.3774
2008-06-03 13:35:00,66.72,66.87,66.72,66.73,31525.57319223985,41.8245,41.9185,41.8245,41.8308,31525.5732
2008-06-03 13:40:00,66.76,66.88,66.73,66.87,16093.474426807756,41.8496,41.9248,41.8308,41.9185,16093.4744
2008-06-03 13:45:00,66.86,66.89,66.72,66.79,21164.02116402116,41.9123,41.9311,41.8245,41.8684,21164.0212
2008-06-03 13:50:00,66.79,66.82,66.68,66.69,21053.79188712522,41.8684,41.8872,41.7994,41.8057,21053.7919
2008-06-03 13:55:00,66.69,66.78,66.62,66.75,24691.358024691355,41.8057,41.8621,41.7618,41.8433,24691.358
2008-06-03 14:00:00,66.76,66.85,66.73,66.8,17085.53791887125,41.8496,41.906,41.8308,41.8747,17085.5379
2008-06-03 14:05:00,66.78,66.79,66.67,66.77,17967.3721340388,41.8621,41.8684,41.7932,41.8559,17967.3721
2008-06-03 14:10:00,66.79,66.87,66.76,66.87,21715.16754850088,41.8684,41.9185,41.8496,41.9185,21715.1675
2008-06-03 14:15:00,66.86,66.86,66.77,66.79,38249.55908289241,41.9123,41.9123,41.8559,41.8684,38249.5591
2008-06-03 14:20:00,66.81,66.85,66.71,66.8,26895.943562610228,41.8809,41.906,41.8182,41.8747,26895.9436
2008-06-03 14:25:00,66.78,66.78,66.63,66.75,33509.70017636684,41.8621,41.8621,41.7681,41.8433,33509.7002
2008-06-03 14:30:00,66.74,66.81,66.7,66.72,28218.69488536155,41.8371,41.8809,41.812,41.8245,28218.6949
2008-06-03 14:35:00,66.72,66.87,66.68,66.69,31415.34391534391,41.8245,41.9185,41.7994,41.8057,31415.3439
2008-06-03 14:40:00,66.67,66.79,66.58,66.73,19400.352733686064,41.7932,41.8684,41.7368,41.8308,19400.3527
2008-06-03 14:45:00,66.73,66.82,66.73,66.81,13007.05467372134,41.8308,41.8872,41.8308,41.8809,13007.0547
2008-06-03 14:50:00,66.81,66.88,66.72,66.75,16865.079365079364,41.8809,41.9248,41.8245,41.8433,16865.0794
2008-06-03 14:55:00,66.72,66.82,66.71,66.82,11463.84479717813,41.8245,41.8872,41.8182,41.8872,11463.8448
2008-06-03 15:00:00,66.82,67.0,66.72,66.92,36265.43209876543,41.8872,42.0,41.8245,41.9499,36265.4321
2008-06-03 15:05:00,66.94,67.11,66.92,67.06,22597.001763668428,41.9624,42.069,41.9499,42.0377,22597.0018
2008-06-03 15:10:00,67.04,67.05,66.91,66.92,21825.396825396823,42.0251,42.0314,41.9436,41.9499,21825.3968
2008-06-03 15:15:00,66.94,66.95,66.85,66.92,13778.659611992944,41.9624,41.9687,41.906,41.9499,13778.6596
2008-06-03 15:20:00,66.91,67.01,66.86,67.0,17746.91358024691,41.9436,42.0063,41.9123,42.0,17746.9136
2008-06-03 15:25:00,66.98,67.0,66.92,66.97,19069.66490299824,41.9875,42.0,41.9499,41.9812,19069.6649
2008-06-03 15:30:00,66.96,67.13,66.89,67.05,35604.056437389765,41.975,42.0815,41.9311,42.0314,35604.0564
2008-06-03 15:35:00,67.04,67.2,66.98,67.11,34942.6807760141,42.0251,42.1254,41.9875,42.069,34942.6808
2008-06-03 15:40:00,67.1,67.15,67.01,67.02,37257.49559082892,42.0627,42.0941,42.0063,42.0126,37257.4956
2008-06-03 15:45:00,67.02,67.04,67.0,67.01,21384.47971781305,42.0126,42.0251,42.0,42.0063,21384.4797
2008-06-03 15:50:00,67.01,67.07,66.93,66.97,33289.241622574955,42.0063,42.0439,41.9562,41.9812,33289.2416
2008-06-03 15:55:00,66.94,67.01,66.89,66.91,92813.05114638447,41.9624,42.0063,41.9311,41.9436,92813.0511
2008-06-04 09:30:00,66.7,67.01,66.7,66.85,16093.474426807756,41.812,42.0063,41.812,41.906,16093.4744
2008-06-04 09:35:00,66.83,66.89,66.64,66.67,11463.84479717813,41.8935,41.9311,41.7744,41.7932,11463.8448
2008-06-04 09:40:00,66.71,66.92,66.7,66.91,14109.347442680775,41.8182,41.9499,41.812,41.9436,14109.3474
2008-06-04 09:45:00,66.92,66.92,66.53,66.74,351631.39329805993,41.9499,41.9499,41.7054,41.8371,351631.3933
2008-06-04 09:50:00,66.73,66.75,66.42,66.42,22486.772486772483,41.8308,41.8433,41.6365,41.6365,22486.7725
2008-06-04 09:55:00,66.43,66.58,66.28,66.58,27777.777777777774,41.6427,41.7368,41.5487,41.7368,27777.7778
2008-06-04 10:00:00,66.59,66.75,66.5,66.73,23809.52380952381,41.743,41.8433,41.6866,41.8308,23809.5238
2008-06-04 10:05:00,66.75,66.77,66.68,66.73,10692.239858906523,41.8433,41.8559,41.7994,41.8308,10692.2399
2008-06-04 10:10:00,66.74,66.82,66.71,66.71,26014.10934744268,41.8371,41.8872,41.8182,41.8182,26014.1093
2008-06-04 10:15:00,66.71,66.73,66.59,66.6,25022.045855379187,41.8182,41.8308,41.743,41.7493,25022.0459
2008-06-04 10:20:00,66.58,66.67,66.54,66.61,15321.869488536153,41.7368,41.7932,41.7117,41.7556,15321.8695
2008-06-04 10:25:00,66.61,66.72,66.61,66.64,44863.31569664903,41.7556,41.8245,41.7556,41.7744,44863.3157
2008-06-04 10:30:00,66.64,66.64,66.5,66.55,19841.26984126984,41.7744,41.7744,41.6866,41.718,19841.2698
2008-06-04 10:35:00,66.57,66.71,66.42,66.56,30533.509700176364,41.7305,41.8182,41.6365,41.7242,30533.5097
2008-06-04 10:40:00,66.55,66.55,66.45,66.53,17746.91358024691,41.718,41.718,41.6553,41.7054,17746.9136
2008-06-04 10:45:00,66.53,66.59,66.53,66.53,19731.040564373896,41.7054,41.743,41.7054,41.7054,19731.0406
2008-06-04 10:50:00,66.52,66.57,66.52,66.56,15432.098765432096,41.6991,41.7305,41.6991,41.7242,15432.0988
2008-06-04 10:55:00,66.54,66.64,66.53,66.55,9700.176366843032,41.7117,41.7744,41.7054,41.718,9700.1764
2008-06-04 11:00:00,66.56,66.65,66.56,66.57,17305.996472663137,41.7242,41.7806,41.7242,41.7305,17305.9965
2008-06-04 11:05:00,66.54,66.62,66.51,66.62,10141.093474426809,41.7117,41.7618,41.6929,41.7618,10141.0935
2008-06-04 11:10:00,66.64,66.67,66.6,66.61,9149.029982363314,41.7744,41.7932,41.7493,41.7556,9149.03
2008-06-04 11:15:00,66.6,66.61,66.59,66.59,314373.897707231,41.7493,41.7556,41.743,41.743,314373.8977
2008-06-04 11:20:00,66.59,66.61,66.57,66.61,13007.05467372134,41.743,41.7556,41.7305,41.7556,13007.0547
2008-06-04 11:25:00,66.59,66.61,66.59,66.59,11684.303350970016,41.743,41.7556,41.743,41.743,11684.3034
2008-06-04 11:30:00,66.59,66.63,66.59,66.62,22156.08465608465,41.743,41.7681,41.743,41.7618,22156.0847
2008-06-04 11:35:00,66.62,66.63,66.61,66.62,18518.518518518515,41.7618,41.7681,41.7556,41.7618,18518.5185
2008-06-04 11:40:00,66.62,66.63,66.59,66.61,38690.47619047618,41.7618,41.7681,41.743,41.7556,38690.4762
2008-06-04 11:45:00,66.6,66.62,66.57,66.57,14550.264550264548,41.7493,41.7618,41.7305,41.7305,14550.2646
2008-06-04 11:50:00,66.58,66.6,66.56,66.58,15542.32804232804,41.7368,41.7493,41.7242,41.7368,15542.328
2008-06-04 11:55:00,66.57,66.61,66.55,66.58,14109.347442680775,41.7305,41.7556,41.718,41.7368,14109.3474
2008-06-04 12:00:00,66.56,66.57,66.54,66.56,12235.449735449734,41.7242,41.7305,41.7117,41.7242,12235.4497
2008-06-04 12:05:00,66.57,66.57,66.53,66.53,16313.932980599646,41.7305,41.7305,41.7054,41.7054,16313.933
2008-06-04 12:10:00,66.54,66.59,66.53,66.57,18628.74779541446,41.7117,41.743,41.7054,41.7305,18628.7478
2008-06-04 12:15:00,66.57,66.59,66.55,66.59,14880.95238095238,41.7305,41.743,41.718,41.743,14880.9524
2008-06-04 12:20:00,66.59,66.59,66.53,66.58,17305.996472663137,41.743,41.743,41.7054,41.7368,17305.9965
2008-06-04 12:25:00,66.58,66.59,66.54,66.54,11463.84479717813,41.7368,41.743,41.7117,41.7117,11463.8448
2008-06-04 12:30:00,66.54,66.58,66.53,66.57,5511.463844797177,41.7117,41.7368,41.7054,41.7305,5511.4638
2008-06-04 12:35:00,66.56,66.57,66.38,66.42,28659.611992945323,41.7242,41.7305,41.6114,41.6365,28659.612
2008-06-04 12:40:00,66.42,66.45,66.33,66.36,15542.32804232804,41.6365,41.6553,41.58,41.5988,15542.328
2008-06-04 12:45:00,66.36,66.42,66.35,66.4,25793.65079365079,41.5988,41.6365,41.5926,41.6239,25793.6508
2008-06-04 12:50:00,66.4,66.49,66.38,66.44,20943.56261022928,41.6239,41.6803,41.6114,41.649,20943.5626
2008-06-04 12:55:00,66.44,66.46,66.37,66.45,14991.181657848325,41.649,41.6615,41.6051,41.6553,14991.1817
2008-06-04 13:00:00,66.43,66.47,66.42,66.43,5070.546737213404,41.6427,41.6678,41.6365,41.6427,5070.5467
2008-06-04 13:05:00,66.45,66.46,66.33,66.35,13227.513227513226,41.6553,41.6615,41.58,41.5926,13227.5132
2008-06-04 13:10:00,66.34,66.52,66.34,66.47,58531.74603174603,41.5863,41.6991,41.5863,41.6678,58531.746
2008-06-04 13:15:00,66.46,66.46,66.41,66.41,9259.259259259255,41.6615,41.6615,41.6302,41.6302,9259.2593
2008-06-04 13:20:00,66.43,66.5,66.38,66.42,21053.79188712522,41.6427,41.6866,41.6114,41.6365,21053.7919
2008-06-04 13:25:00,66.4,66.49,66.4,66.46,51036.155202821865,41.6239,41.6803,41.6239,41.6615,51036.1552
2008-06-04 13:30:00,66.46,66.49,66.4,66.44,22707.231040564373,41.6615,41.6803,41.6239,41.649,22707.231
2008-06-04 13:35:00,66.43,66.48,66.43,66.44,52579.365079365074,41.6427,41.6741,41.6427,41.649,52579.3651
2008-06-04 13:40:00,66.43,66.49,66.43,66.44,19841.26984126984,41.6427,41.6803,41.6427,41.649,19841.2698
2008-06-04 13:45:00,66.44,66.48,66.43,66.43,17526.455026455023,41.649,41.6741,41.6427,41.6427,17526.455
2008-06-04 13:50:00,66.44,66.52,66.44,66.51,86750.44091710757,41.649,41.6991,41.649,41.6929,86750.4409
2008-06-04 13:55:00,66.51,66.52,66.5,66.52,16534.391534391532,41.6929,41.6991,41.6866,41.6991,16534.3915
2008-06-04 14:00:00,66.52,66.54,66.48,66.54,32517.636684303347,41.6991,41.7117,41.6741,41.7117,32517.6367
2008-06-04 14:05:00,66.54,66.54,66.47,66.47,22817.460317460314,41.7117,41.7117,41.6678,41.6678,22817.4603
2008-06-04 14:10:00,66.45,66.5,66.31,66.33,17305.996472663137,41.6553,41.6866,41.5675,41.58,17305.9965
2008-06-04 14:15:00,66.31,66.36,66.27,66.28,20943.56261022928,41.5675,41.5988,41.5424,41.5487,20943.5626
2008-06-04 14:20:00,66.28,66.35,66.24,66.34,66027.33686067018,41.5487,41.5926,41.5236,41.5863,66027.3369
2008-06-04 14:25:00,66.34,66.5,66.33,66.46,34391.53439153439,41.5863,41.6866,41.58,41.6615,34391.5344
2008-06-04 14:30:00,66.44,66.52,66.36,66.5,24470.89947089947,41.649,41.6991,41.5988,41.6866,24470.8995
2008-06-04 14:35:00,66.48,66.63,66.48,66.62,14880.95238095238,41.6741,41.7681,41.6741,41.7618,14880.9524
2008-06-04 14:40:00,66.62,66.65,66.59,66.61,27667.548500881832,41.7618,41.7806,41.743,41.7556,27667.5485
2008-06-04 14:45:00,66.61,66.61,66.4,66.43,49052.02821869488,41.7556,41.7556,41.6239,41.6427,49052.0282
2008-06-04 14:50:00,66.43,66.52,66.32,66.38,25022.045855379187,41.6427,41.6991,41.5738,41.6114,25022.0459
2008-06-04 14:55:00,66.38,66.44,66.28,66.34,26565.2557319224,41.6114,41.649,41.5487,41.5863,26565.2557
2008-06-04 15:00:00,66.32,66.52,66.31,66.47,30753.96825396825,41.5738,41.6991,41.5675,41.6678,30753.9683
2008-06-04 15:05:00,66.48,66.66,66.45,66.55,27667.548500881832,41.6741,41.7869,41.6553,41.718,27667.5485
2008-06-04 15:10:00,66.55,66.61,66.42,66.48,28880.07054673721,41.718,41.7556,41.6365,41.6741,28880.0705
2008-06-04 15:15:00,66.49,66.72,66.49,66.53,38470.0176366843,41.6803,41.8245,41.6803,41.7054,38470.0176
2008-06-04 15:20:00,66.52,66.61,66.45,66.61,22156.08465608465,41.6991,41.7556,41.6553,41.7556,22156.0847
2008-06-04 15:25:00,66.61,66.67,66.44,66.51,29541.44620811288,41.7556,41.7932,41.649,41.6929,29541.4462
2008-06-04 15:30:00,66.51,66.59,66.44,66.56,28990.299823633155,41.6929,41.743,41.649,41.7242,28990.2998
2008-06-04 15:35:00,66.56,66.62,66.52,66.52,24470.89947089947,41.7242,41.7618,41.6991,41.6991,24470.8995
2008-06-04 15:40:00,66.52,66.54,66.44,66.47,33509.70017636684,41.6991,41.7117,41.649,41.6678,33509.7002
2008-06-04 15:45:00,66.45,66.71,66.43,66.7,38580.246913580246,41.6553,41.8182,41.6427,41.812,38580.2469
2008-06-04 15:50:00,66.7,66.76,66.57,66.64,38029.10052910053,41.812,41.8496,41.7305,41.7744,38029.1005
2008-06-04 15:55:00,66.63,66.66,66.57,66.62,44091.71075837742,41.7681,41.7869,41.7305,41.7618,44091.7108
2008-06-05 09:30:00,66.77,66.8,66.45,66.69,21604.938271604937,41.8559,41.8747,41.6553,41.8057,21604.9383
2008-06-05 09:35:00,66.7,66.7,66.26,66.35,14550.264550264548,41.812,41.812,41.5362,41.5926,14550.2646
2008-06-05 09:40:00,66.41,66.45,66.32,66.43,21715.16754850088,41.6302,41.6553,41.5738,41.6427,21715.1675
2008-06-05 09:45:00,66.52,66.62,66.34,66.44,17305.996472663137,41.6991,41.7618,41.5863,41.649,17305.9965
2008-06-05 09:50:00,66.45,66.64,66.43,66.43,25242.50440917108,41.6553,41.7744,41.6427,41.6427,25242.5044
2008-06-05 09:55:00,66.43,66.46,66.3,66.36,24360.670194003524,41.6427,41.6615,41.5612,41.5988,24360.6702
2008-06-05 10:00:00,66.37,66.38,66.23,66.26,80136.68430335096,41.6051,41.6114,41.5174,41.5362,80136.6843
2008-06-05 10:05:00,66.23,66.4,66.23,66.37,23809.52380952381,41.5174,41.6239,41.5174,41.6051,23809.5238
2008-06-05 10:10:00,66.37,66.41,66.34,66.37,22927.68959435626,41.6051,41.6302,41.5863,41.6051,22927.6896
2008-06-05 10:15:00,66.34,66.55,66.34,66.47,22927.68959435626,41.5863,41.718,41.5863,41.6678,22927.6896
2008-06-05 10:20:00,66.52,66.66,66.47,66.62,16093.474426807756,41.6991,41.7869,41.6678,41.7618,16093.4744
2008-06-05 10:25:00,66.62,66.63,66.52,66.53,10802.469135802468,41.7618,41.7681,41.6991,41.7054,10802.4691
2008-06-05 10:30:00,66.55,66.63,66.53,66.57,6613.756613756613,41.718,41.7681,41.7054,41.7305,6613.7566
2008-06-05 10:35:00,66.56,66.58,66.47,66.51,11463.84479717813,41.7242,41.7368,41.6678,41.6929,11463.8448
2008-06-05 10:40:00,66.52,66.58,66.46,66.58,15652.557319223984,41.6991,41.7368,41.6615,41.7368,15652.5573
2008-06-05 10:45:00,66.57,66.69,66.57,66.64,9038.80070546737,41.7305,41.8057,41.7305,41.7744,9038.8007
2008-06-05 10:50:00,66.64,66.72,66.64,66.72,10141.093474426809,41.7744,41.8245,41.7744,41.8245,10141.0935
2008-06-05 10:55:00,66.71,66.72,66.57,66.61,16644.620811287477,41.8182,41.8245,41.7305,41.7556,16644.6208
2008-06-05 11:00:00,66.63,66.76,66.62,66.72,9038.80070546737,41.7681,41.8496,41.7618,41.8245,9038.8007
2008-06-05 11:05:00,66.73,66.76,66.62,66.68,46737.21340388007,41.8308,41.8496,41.7618,41.7994,46737.2134
2008-06-05 11:10:00,66.66,66.72,66.53,66.53,67901.23456790122,41.7869,41.8245,41.7054,41.7054,67901.2346
2008-06-05 11:15:00,66.53,66.73,66.52,66.67,59634.03880070546,41.7054,41.8308,41.6991,41.7932,59634.0388
2008-06-05 11:20:00,66.66,66.73,66.66,66.69,30092.592592592588,41.7869,41.8308,41.7869,41.8057,30092.5926
2008-06-05 11:25:00,66.71,66.74,66.71,66.74,13668.430335097,41.8182,41.8371,41.8182,41.8371,13668.4303
2008-06-05 11:30:00,66.75,66.77,66.66,66.74,103064.37389770722,41.8433,41.8559,41.7869,41.8371,103064.3739
2008-06-05 11:35:00,66.74,66.82,66.74,66.82,20723.104056437387,41.8371,41.8872,41.8371,41.8872,20723.1041
2008-06-05 11:40:00,66.82,66.84,66.81,66.84,16865.079365079364,41.8872,41.8997,41.8809,41.8997,16865.0794
2008-06-05 11:45:00,66.82,66.9,66.82,66.88,15652.557319223984,41.8872,41.9374,41.8872,41.9248,15652.5573
2008-06-05 11:50:00,66.87,66.97,66.87,66.97,22927.68959435626,41.9185,41.9812,41.9185,41.9812,22927.6896
2008-06-05 11:55:00,66.96,66.97,66.9,66.92,15101.410934744266,41.975,41.9812,41.9374,41.9499,15101.4109
2008-06-05 12:00:00,66.92,67.01,66.91,66.95,32517.636684303347,41.9499,42.0063,41.9436,41.9687,32517.6367
2008-06-05 12:05:00,66.95,66.97,66.92,66.95,11904.761904761905,41.9687,41.9812,41.9499,41.9687,11904.7619
2008-06-05 12:10:00,66.94,66.98,66.84,66.98,67570.5467372134,41.9624,41.9875,41.8997,41.9875,67570.5467
2008-06-05 12:15:00,66.99,67.03,66.88,67.03,78483.2451499118,41.9938,42.0188,41.9248,42.0188,78483.2451
2008-06-05 12:20:00,67.03,67.16,66.99,67.16,25242.50440917108,42.0188,42.1003,41.9938,42.1003,25242.5044
2008-06-05 12:25:00,67.17,67.23,67.11,67.17,13227.513227513226,42.1066,42.1442,42.069,42.1066,13227.5132
2008-06-05 12:30:00,67.17,67.26,67.17,67.25,10582.01058201058,42.1066,42.163,42.1066,42.1568,10582.0106
2008-06-05 12:35:00,67.23,67.25,67.17,67.22,64814.81481481481,42.1442,42.1568,42.1066,42.138,64814.8148
2008-06-05 12:40:00,67.21,67.31,67.19,67.26,89065.25573192239,42.1317,42.1944,42.1191,42.163,89065.2557
2008-06-05 12:45:00,67.28,67.31,67.24,67.24,14660.493827160491,42.1756,42.1944,42.1505,42.1505,14660.4938
2008-06-05 12:50:00,67.24,67.31,67.21,67.31,39241.6225749559,42.1505,42.1944,42.1317,42.1944,39241.6226
2008-06-05 12:55:00,67.31,67.35,67.21,67.27,33179.01234567901,42.1944,42.2194,42.1317,42.1693,33179.0123
2008-06-05 13:00:00,67.26,67.34,67.23,67.32,12896.825396825396,42.163,42.2132,42.1442,42.2006,12896.8254
2008-06-05 13:05:00,67.31,67.36,67.29,67.34,40343.91534391534,42.1944,42.2257,42.1818,42.2132,40343.9153
2008-06-05 13:10:00,67.34,67.35,67.31,67.31,42217.81305114638,42.2132,42.2194,42.1944,42.1944,42217.8131
2008-06-05 13:15:00,67.31,67.33,67.27,67.33,7495.5908289241615,42.1944,42.2069,42.1693,42.2069,7495.5908
2008-06-05 13:20:00,67.31,67.32,67.26,67.27,9589.947089947089,42.1944,42.2006,42.163,42.1693,9589.9471
2008-06-05 13:25:00,67.26,67.39,67.26,67.37,37367.724867724864,42.163,42.2445,42.163,42.232,37367.7249
2008-06-05 13:30:00,67.39,67.39,67.31,67.36,22817.460317460314,42.2445,42.2445,42.1944,42.2257,22817.4603
2008-06-05 13:35:00,67.36,67.37,67.33,67.36,12014.991181657848,42.2257,42.232,42.2069,42.2257,12014.9912
2008-06-05 13:40:00,67.34,67.41,67.33,67.41,14770.723104056437,42.2132,42.2571,42.2069,42.2571,14770.7231
2008-06-05 13:45:00,67.41,67.47,67.4,67.42,12125.220458553791,42.2571,42.2947,42.2508,42.2633,12125.2205
2008-06-05 13:50:00,67.4,67.41,67.25,67.25,21715.16754850088,42.2508,42.2571,42.1568,42.1568,21715.1675
2008-06-05 13:55:00,67.26,67.35,67.24,67.34,19951.499118165782,42.163,42.2194,42.1505,42.2132,19951.4991
2008-06-05 14:00:00,67.31,67.34,67.27,67.27,14770.723104056437,42.1944,42.2132,42.1693,42.1693,14770.7231
2008-06-05 14:05:00,67.27,67.32,67.24,67.32,19290.123456790123,42.1693,42.2006,42.1505,42.2006,19290.1235
2008-06-05 14:10:00,67.32,67.4,67.3,67.34,23368.60670194004,42.2006,42.2508,42.1881,42.2132,23368.6067
2008-06-05 14:15:00,67.34,67.38,67.32,67.37,13447.971781305114,42.2132,42.2382,42.2006,42.232,13447.9718
2008-06-05 14:20:00,67.36,67.37,67.22,67.28,30423.28042328042,42.2257,42.232,42.138,42.1756,30423.2804
2008-06-05 14:25:00,67.26,67.4,67.26,67.31,21715.16754850088,42.163,42.2508,42.163,42.1944,21715.1675
2008-06-05 14:30:00,67.32,67.34,67.2,67.33,32627.86596119929,42.2006,42.2132,42.1254,42.2069,32627.866
2008-06-05 14:35:00,67.34,67.44,67.34,67.41,25352.73368606701,42.2132,42.2759,42.2132,42.2571,25352.7337
2008-06-05 14:40:00,67.41,67.45,67.4,67.45,12786.596119929452,42.2571,42.2821,42.2508,42.2821,12786.5961
2008-06-05 14:45:00,67.43,67.48,67.4,67.42,14109.347442680775,42.2696,42.3009,42.2508,42.2633,14109.3474
2008-06-05 14:50:00,67.42,67.44,67.31,67.43,14440.035273368603,42.2633,42.2759,42.1944,42.2696,14440.0353
2008-06-05 14:55:00,67.43,67.5,67.4,67.48,15321.869488536153,42.2696,42.3135,42.2508,42.3009,15321.8695
2008-06-05 15:00:00,67.48,67.51,67.39,67.47,30202.821869488533,42.3009,42.3197,42.2445,42.2947,30202.8219
2008-06-05 15:05:00,67.46,67.7,67.46,67.67,30423.28042328042,42.2884,42.4388,42.2884,42.42,30423.2804
2008-06-05 15:10:00,67.66,67.7,67.57,67.62,20171.95767195767,42.4138,42.4388,42.3574,42.3887,20171.9577
2008-06-05 15:15:00,67.63,67.68,67.57,67.59,23589.06525573192,42.395,42.4263,42.3574,42.3699,23589.0653
2008-06-05 15:20:00,67.58,67.62,67.51,67.61,12896.825396825396,42.3636,42.3887,42.3197,42.3824,12896.8254
2008-06-05 15:25:00,67.61,67.64,67.52,67.52,12786.596119929452,42.3824,42.4012,42.326,42.326,12786.5961
2008-06-05 15:30:00,67.52,67.68,67.49,67.63,34611.992945326274,42.326,42.4263,42.3072,42.395,34611.9929
2008-06-05 15:35:00,67.64,67.7,67.61,67.69,24691.358024691355,42.4012,42.4388,42.3824,42.4326,24691.358
2008-06-05 15:40:00,67.68,67.69,67.53,67.61,32627.86596119929,42.4263,42.4326,42.3323,42.3824,32627.866
2008-06-05 15:45:00,67.6,67.67,67.6,67.65,32407.407407407405,42.3762,42.42,42.3762,42.4075,32407.4074
2008-06-05 15:50:00,67.67,67.73,67.62,67.65,59634.03880070546,42.42,42.4577,42.3887,42.4075,59634.0388
2008-06-05 15:55:00,67.64,67.74,67.57,67.58,92261.90476190476,42.4012,42.4639,42.3574,42.3636,92261.9048
2008-06-06 09:30:00,67.24,67.51,66.68,66.82,59413.58024691357,42.1505,42.3197,41.7994,41.8872,59413.5802
2008-06-06 09:35:00,66.78,66.92,66.52,66.85,18187.830687830687,41.8621,41.9499,41.6991,41.906,18187.8307
2008-06-06 09:40:00,66.87,66.87,66.6,66.64,16865.079365079364,41.9185,41.9185,41.7493,41.7744,16865.0794
2008-06-06 09:45:00,66.65,66.85,66.59,66.61,62830.68783068782,41.7806,41.906,41.743,41.7556,62830.6878
2008-06-06 09:50:00,66.61,66.7,66.47,66.62,69223.98589065255,41.7556,41.812,41.6678,41.7618,69223.9859
2008-06-06 09:55:00,66.62,66.74,66.59,66.65,26895.943562610228,41.7618,41.8371,41.743,41.7806,26895.9436
2008-06-06 10:00:00,66.64,66.64,66.23,66.28,50154.32098765432,41.7744,41.7744,41.5174,41.5487,50154.321
2008-06-06 10:05:00,66.29,66.44,66.25,66.35,36816.578483245146,41.555,41.649,41.5299,41.5926,36816.5785
2008-06-06 10:10:00,66.33,66.42,66.23,66.42,17746.91358024691,41.58,41.6365,41.5174,41.6365,17746.9136
2008-06-06 10:15:00,66.42,66.46,66.32,66.32,18628.74779541446,41.6365,41.6615,41.5738,41.5738,18628.7478
2008-06-06 10:20:00,66.34,66.54,66.27,66.54,25683.421516754846,41.5863,41.7117,41.5424,41.7117,25683.4215
2008-06-06 10:25:00,66.55,66.58,66.37,66.41,28328.92416225749,41.718,41.7368,41.6051,41.6302,28328.9242
2008-06-06 10:30:00,66.39,66.4,66.33,66.4,30974.426807760137,41.6177,41.6239,41.58,41.6239,30974.4268
2008-06-06 10:35:00,66.4,66.4,66.32,66.32,49933.86243386243,41.6239,41.6239,41.5738,41.5738,49933.8624
2008-06-06 10:40:00,66.33,66.33,66.13,66.14,62499.99999999999,41.58,41.58,41.4547,41.4609,62500.0
2008-06-06 10:45:00,66.14,66.21,66.06,66.19,28769.841269841265,41.4609,41.5048,41.4108,41.4923,28769.8413
2008-06-06 10:50:00,66.18,66.23,66.1,66.16,52358.906525573184,41.486,41.5174,41.4359,41.4735,52358.9065
2008-06-06 10:55:00,66.14,66.14,65.99,66.0,30864.197530864192,41.4609,41.4609,41.3669,41.3732,30864.1975
2008-06-06 11:00:00,66.0,66.01,65.9,65.91,26785.714285714283,41.3732,41.3794,41.3105,41.3168,26785.7143
2008-06-06 11:05:00,65.92,65.93,65.65,65.81,32186.948853615515,41.323,41.3293,41.1538,41.2541,32186.9489
2008-06-06 11:10:00,65.77,65.84,65.77,65.78,85317.46031746031,41.229,41.2729,41.229,41.2353,85317.4603
2008-06-06 11:15:00,65.79,65.87,65.77,65.86,29431.216931216928,41.2415,41.2917,41.229,41.2854,29431.2169
2008-06-06 11:20:00,65.88,65.99,65.87,65.99,8377.42504409171,41.298,41.3669,41.2917,41.3669,8377.425
2008-06-06 11:25:00,65.99,66.06,65.93,66.04,31966.49029982363,41.3669,41.4108,41.3293,41.3982,31966.4903
2008-06-06 11:30:00,66.01,66.15,66.01,66.15,6944.444444444443,41.3794,41.4672,41.3794,41.4672,6944.4444
2008-06-06 11:35:00,66.15,66.33,66.13,66.2,51917.98941798941,41.4672,41.58,41.4547,41.4985,51917.9894
2008-06-06 11:40:00,66.16,66.19,66.0,66.05,17857.142857142855,41.4735,41.4923,41.3732,41.4045,17857.1429
2008-06-06 11:45:00,66.06,66.18,66.0,66.02,16644.620811287477,41.4108,41.486,41.3732,41.3857,16644.6208
2008-06-06 11:50:00,66.0,66.05,66.0,66.05,8708.112874779541,41.3732,41.4045,41.3732,41.4045,8708.1129
2008-06-06 11:55:00,66.06,66.07,65.98,66.02,56216.93121693121,41.4108,41.4171,41.3606,41.3857,56216.9312
2008-06-06 12:00:00,66.02,66.04,65.88,65.88,23699.294532627864,41.3857,41.3982,41.298,41.298,23699.2945
2008-06-06 12:05:00,65.85,65.91,65.82,65.89,23919.75308641975,41.2791,41.3168,41.2603,41.3042,23919.7531
2008-06-06 12:10:00,65.88,65.97,65.87,65.94,18959.43562610229,41.298,41.3544,41.2917,41.3356,18959.4356
2008-06-06 12:15:00,65.94,65.98,65.84,65.88,21604.938271604937,41.3356,41.3606,41.2729,41.298,21604.9383
2008-06-06 12:20:00,65.89,65.93,65.84,65.88,15652.557319223984,41.3042,41.3293,41.2729,41.298,15652.5573
2008-06-06 12:25:00,65.87,65.87,65.77,65.78,13668.430335097,41.2917,41.2917,41.229,41.2353,13668.4303
2008-06-06 12:30:00,65.77,65.85,65.77,65.84,10582.01058201058,41.229,41.2791,41.229,41.2729,10582.0106
2008-06-06 12:35:00,65.83,66.04,65.78,65.99,23478.835978835978,41.2666,41.3982,41.2353,41.3669,23478.836
2008-06-06 12:40:00,65.99,66.03,65.92,65.92,7495.5908289241615,41.3669,41.392,41.323,41.323,7495.5908
2008-06-06 12:45:00,65.91,66.03,65.91,65.98,10692.239858906523,41.3168,41.392,41.3168,41.3606,10692.2399
2008-06-06 12:50:00,65.96,65.97,65.86,65.94,14770.723104056437,41.3481,41.3544,41.2854,41.3356,14770.7231
2008-06-06 12:55:00,65.93,66.07,65.89,66.05,32958.55379188712,41.3293,41.4171,41.3042,41.4045,32958.5538
2008-06-06 13:00:00,66.04,66.06,65.95,65.98,60295.41446208112,41.3982,41.4108,41.3418,41.3606,60295.4145
2008-06-06 13:05:00,65.98,66.01,65.89,65.91,23478.835978835978,41.3606,41.3794,41.3042,41.3168,23478.836
2008-06-06 13:10:00,65.9,66.0,65.84,66.0,10361.552028218694,41.3105,41.3732,41.2729,41.3732,10361.552
2008-06-06 13:15:00,66.0,66.02,65.83,65.87,58090.82892416225,41.3732,41.3857,41.2666,41.2917,58090.8289
2008-06-06 13:20:00,65.86,65.89,65.74,65.78,59082.89241622575,41.2854,41.3042,41.2102,41.2353,59082.8924
2008-06-06 13:25:00,65.78,65.79,65.65,65.65,21604.938271604937,41.2353,41.2415,41.1538,41.1538,21604.9383
2008-06-06 13:30:00,65.67,65.67,65.58,65.61,34060.84656084656,41.1663,41.1663,41.1099,41.1287,34060.8466
2008-06-06 13:35:00,65.63,65.69,65.55,65.57,26785.714285714283,41.1412,41.1788,41.0911,41.1036,26785.7143
2008-06-06 13:40:00,65.57,65.63,65.56,65.57,26565.2557319224,41.1036,41.1412,41.0974,41.1036,26565.2557
2008-06-06 13:45:00,65.57,65.6,65.51,65.52,32407.407407407405,41.1036,41.1224,41.066,41.0723,32407.4074
2008-06-06 13:50:00,65.5,65.54,65.35,65.42,37037.03703703703,41.0597,41.0848,40.9657,41.0096,37037.037
2008-06-06 13:55:00,65.44,65.51,65.42,65.51,17416.225749559082,41.0221,41.066,41.0096,41.066,17416.2257
2008-06-06 14:00:00,65.51,65.64,65.47,65.59,40895.061728395056,41.066,41.1475,41.0409,41.1162,40895.0617
2008-06-06 14:05:00,65.57,65.62,65.46,65.48,34281.305114638446,41.1036,41.135,41.0347,41.0472,34281.3051
2008-06-06 14:10:00,65.51,65.6,65.33,65.37,65696.64902998235,41.066,41.1224,40.9532,40.9782,65696.649
2008-06-06 14:15:00,65.36,65.37,65.27,65.33,77601.41093474426,40.972,40.9782,40.9156,40.9532,77601.4109
2008-06-06 14:20:00,65.34,65.35,65.21,65.23,94025.57319223986,40.9594,40.9657,40.878,40.8905,94025.5732
2008-06-06 14:25:00,65.22,65.29,65.13,65.25,64263.66843033509,40.8842,40.9281,40.8278,40.903,64263.6684
2008-06-06 14:30:00,65.26,65.28,65.17,65.17,37147.266313932974,40.9093,40.9218,40.8529,40.8529,37147.2663
2008-06-06 14:35:00,65.16,65.19,65.1,65.14,27226.631393298056,40.8466,40.8654,40.809,40.8341,27226.6314
2008-06-06 14:40:00,65.15,65.28,65.12,65.26,67350.08818342151,40.8403,40.9218,40.8215,40.9093,67350.0882
2008-06-06 14:45:00,65.28,65.32,65.16,65.17,31966.49029982363,40.9218,40.9469,40.8466,40.8529,31966.4903
2008-06-06 14:50:00,65.18,65.22,65.08,65.08,22156.08465608465,40.8591,40.8842,40.7965,40.7965,22156.0847
2008-06-06 14:55:00,65.09,65.19,65.08,65.14,14440.035273368603,40.8027,40.8654,40.7965,40.8341,14440.0353
2008-06-06 15:00:00,65.16,65.31,65.16,65.25,17746.91358024691,40.8466,40.9406,40.8466,40.903,17746.9136
2008-06-06 15:05:00,65.25,65.54,65.22,65.54,19400.352733686064,40.903,41.0848,40.8842,41.0848,19400.3527
2008-06-06 15:10:00,65.54,65.66,65.53,65.55,44532.62786596119,41.0848,41.16,41.0785,41.0911,44532.6279
2008-06-06 15:15:00,65.55,65.56,65.32,65.38,41446.20811287477,41.0911,41.0974,40.9469,40.9845,41446.2081
2008-06-06 15:20:00,65.41,65.43,65.27,65.27,30533.509700176364,41.0033,41.0159,40.9156,40.9156,30533.5097
2008-06-06 15:25:00,65.28,65.3,65.07,65.26,33509.70017636684,40.9218,40.9344,40.7902,40.9093,33509.7002
2008-06-06 15:30:00,65.26,65.32,65.09,65.19,40233.68606701939,40.9093,40.9469,40.8027,40.8654,40233.6861
2008-06-06 15:35:00,65.19,65.37,65.14,65.29,56327.16049382716,40.8654,40.9782,40.8341,40.9281,56327.1605
2008-06-06 15:40:00,65.29,65.34,65.13,65.19,76058.20105820106,40.9281,40.9594,40.8278,40.8654,76058.2011
2008-06-06 15:45:00,65.2,65.28,65.12,65.23,59744.2680776014,40.8717,40.9218,40.8215,40.8905,59744.2681
2008-06-06 15:50:00,65.23,65.35,65.18,65.29,97663.13932980598,40.8905,40.9657,40.8591,40.9281,97663.1393
2008-06-06 15:55:00,65.3,65.3,65.02,65.02,100529.10052910051,40.9344,40.9344,40.7588,40.7588,100529.1005
2008-06-09 09:30:00,65.01,65.05,64.86,64.87,28328.92416225749,40.7526,40.7777,40.6585,40.6648,28328.9242
2008-06-09 09:35:00,64.88,65.18,64.86,64.89,11463.84479717813,40.6711,40.8591,40.6585,40.6774,11463.8448
2008-06-09 09:40:00,64.91,65.11,64.79,65.1,35273.36860670194,40.6899,40.8153,40.6147,40.809,35273.3686
2008-06-09 09:45:00,65.11,65.11,64.86,64.98,13558.201058201055,40.8153,40.8153,40.6585,40.7338,13558.2011
2008-06-09 09:50:00,64.96,65.2,64.94,65.19,18959.43562610229,40.7212,40.8717,40.7087,40.8654,18959.4356
2008-06-09 09:55:00,65.18,65.23,65.15,65.2,19179.894179894178,40.8591,40.8905,40.8403,40.8717,19179.8942
2008-06-09 10:00:00,65.22,65.44,65.08,65.09,25242.50440917108,40.8842,41.0221,40.7965,40.8027,25242.5044
2008-06-09 10:05:00,65.07,65.07,64.95,64.99,12676.366843033507,40.7902,40.7902,40.715,40.74,12676.3668
2008-06-09 10:10:00,65.03,65.04,64.95,65.04,18849.206349206343,40.7651,40.7714,40.715,40.7714,18849.2063
2008-06-09 10:15:00,65.06,65.27,65.04,65.04,9589.947089947089,40.7839,40.9156,40.7714,40.7714,9589.9471
2008-06-09 10:20:00,65.03,65.09,64.94,64.98,10802.469135802468,40.7651,40.8027,40.7087,40.7338,10802.4691
2008-06-09 10:25:00,64.98,65.05,64.88,64.96,13778.659611992944,40.7338,40.7777,40.6711,40.7212,13778.6596
2008-06-09 10:30:00,64.95,64.98,64.83,64.9,14109.347442680775,40.715,40.7338,40.6397,40.6836,14109.3474
2008-06-09 10:35:00,64.89,64.96,64.85,64.86,10471.781305114637,40.6774,40.7212,40.6523,40.6585,10471.7813
2008-06-09 10:40:00,64.86,64.86,64.82,64.86,12125.220458553791,40.6585,40.6585,40.6335,40.6585,12125.2205
2008-06-09 10:45:00,64.87,64.98,64.84,64.98,18077.60141093474,40.6648,40.7338,40.646,40.7338,18077.6014
2008-06-09 10:50:00,64.98,65.04,64.84,64.88,19179.894179894178,40.7338,40.7714,40.646,40.6711,19179.8942
2008-06-09 10:55:00,64.88,64.95,64.88,64.89,8046.737213403879,40.6711,40.715,40.6711,40.6774,8046.7372
2008-06-09 11:00:00,64.91,65.09,64.9,65.06,20723.104056437387,40.6899,40.8027,40.6836,40.7839,20723.1041
2008-06-09 11:05:00,65.06,65.11,65.02,65.09,11353.615520282186,40.7839,40.8153,40.7588,40.8027,11353.6155
2008-06-09 11:10:00,65.1,65.24,65.09,65.18,11022.927689594357,40.809,40.8968,40.8027,40.8591,11022.9277
2008-06-09 11:15:00,65.18,65.23,65.06,65.23,13337.742504409169,40.8591,40.8905,40.7839,40.8905,13337.7425
2008-06-09 11:20:00,65.21,65.27,65.21,65.26,13778.659611992944,40.878,40.9156,40.878,40.9093,13778.6596
2008-06-09 11:25:00,65.26,65.26,65.17,65.18,7385.361552028218,40.9093,40.9093,40.8529,40.8591,7385.3616
2008-06-09 11:30:00,65.18,65.23,65.18,65.2,10692.239858906523,40.8591,40.8905,40.8591,40.8717,10692.2399
2008-06-09 11:35:00,65.19,65.21,65.16,65.19,7605.820105820105,40.8654,40.878,40.8466,40.8654,7605.8201
2008-06-09 11:40:00,65.2,65.22,65.16,65.18,7936.507936507935,40.8717,40.8842,40.8466,40.8591,7936.5079
2008-06-09 11:45:00,65.17,65.19,65.16,65.17,10141.093474426809,40.8529,40.8654,40.8466,40.8529,10141.0935
2008-06-09 11:50:00,65.19,65.19,65.16,65.16,10471.781305114637,40.8654,40.8654,40.8466,40.8466,10471.7813
2008-06-09 11:55:00,65.16,65.16,65.13,65.16,8597.883597883598,40.8466,40.8466,40.8278,40.8466,8597.8836
2008-06-09 12:00:00,65.16,65.17,65.12,65.14,18077.60141093474,40.8466,40.8529,40.8215,40.8341,18077.6014
2008-06-09 12:05:00,65.14,65.24,65.14,65.24,24360.670194003524,40.8341,40.8968,40.8341,40.8968,24360.6702
2008-06-09 12:10:00,65.24,65.24,65.18,65.18,6503.5273368606695,40.8968,40.8968,40.8591,40.8591,6503.5273
2008-06-09 12:15:00,65.17,65.24,65.16,65.19,17416.225749559082,40.8529,40.8968,40.8466,40.8654,17416.2257
2008-06-09 12:20:00,65.2,65.29,65.19,65.29,6834.2151675485,40.8717,40.9281,40.8654,40.9281,6834.2152
2008-06-09 12:25:00,65.28,65.28,65.19,65.19,6062.610229276896,40.9218,40.9218,40.8654,40.8654,6062.6102
2008-06-09 12:30:00,65.19,65.21,65.17,65.18,7605.820105820105,40.8654,40.878,40.8529,40.8591,7605.8201
2008-06-09 12:35:00,65.17,65.19,65.16,65.18,7936.507936507935,40.8529,40.8654,40.8466,40.8591,7936.5079
2008-06-09 12:40:00,65.19,65.21,65.18,65.19,5070.546737213404,40.8654,40.878,40.8591,40.8654,5070.5467
2008-06-09 12:45:00,65.2,65.2,65.17,65.19,5952.380952380951,40.8717,40.8717,40.8529,40.8654,5952.381
2008-06-09 12:50:00,65.18,65.29,65.18,65.25,9810.405643738975,40.8591,40.9281,40.8591,40.903,9810.4056
2008-06-09 12:55:00,65.26,65.27,65.23,65.25,4519.400352733685,40.9093,40.9156,40.8905,40.903,4519.4004
2008-06-09 13:00:00,65.25,65.25,65.15,65.19,13007.05467372134,40.903,40.903,40.8403,40.8654,13007.0547
2008-06-09 13:05:00,65.19,65.19,65.06,65.08,20723.104056437387,40.8654,40.8654,40.7839,40.7965,20723.1041
2008-06-09 13:10:00,65.07,65.15,65.07,65.15,7385.361552028218,40.7902,40.8403,40.7902,40.8403,7385.3616
2008-06-09 13:15:00,65.08,65.09,65.0,65.01,17636.68430335097,40.7965,40.8027,40.7463,40.7526,17636.6843
2008-06-09 13:20:00,65.01,65.03,64.94,64.97,11684.303350970016,40.7526,40.7651,40.7087,40.7275,11684.3034
2008-06-09 13:25:00,64.98,65.05,64.97,65.01,5070.546737213404,40.7338,40.7777,40.7275,40.7526,5070.5467
2008-06-09 13:30:00,65.0,65.02,64.96,65.02,6393.298059964726,40.7463,40.7588,40.7212,40.7588,6393.2981
2008-06-09 13:35:00,65.01,65.21,65.0,65.19,27116.402116402114,40.7526,40.878,40.7463,40.8654,27116.4021
2008-06-09 13:40:00,65.16,65.23,65.04,65.16,25683.421516754846,40.8466,40.8905,40.7714,40.8466,25683.4215
2008-06-09 13:45:00,65.16,65.25,65.1,65.14,27447.089947089946,40.8466,40.903,40.809,40.8341,27447.0899
2008-06-09 13:50:00,65.14,65.17,65.06,65.17,30092.592592592588,40.8341,40.8529,40.7839,40.8529,30092.5926
2008-06-09 13:55:00,65.16,65.22,65.13,65.18,28108.465608465605,40.8466,40.8842,40.8278,40.8591,28108.4656
2008-06-09 14:00:00,65.19,65.31,65.17,65.3,37257.49559082892,40.8654,40.9406,40.8529,40.9344,37257.4956
2008-06-09 14:05:00,65.3,65.31,65.09,65.12,66688.71252204585,40.9344,40.9406,40.8027,40.8215,66688.7125
2008-06-09 14:10:00,65.15,65.22,65.06,65.16,59193.12169312168,40.8403,40.8842,40.7839,40.8466,59193.1217
2008-06-09 14:15:00,65.16,65.19,65.09,65.19,42879.18871252204,40.8466,40.8654,40.8027,40.8654,42879.1887
2008-06-09 14:20:00,65.18,65.32,65.16,65.26,18738.977072310405,40.8591,40.9469,40.8466,40.9093,18738.9771
2008-06-09 14:25:00,65.24,65.4,65.24,65.35,13558.201058201055,40.8968,40.9971,40.8968,40.9657,13558.2011
2008-06-09 14:30:00,65.35,65.4,65.26,65.3,39792.76895943562,40.9657,40.9971,40.9093,40.9344,39792.769
2008-06-09 14:35:00,65.29,65.34,65.25,65.31,51036.155202821865,40.9281,40.9594,40.903,40.9406,51036.1552
2008-06-09 14:40:00,65.3,65.31,65.19,65.19,25683.421516754846,40.9344,40.9406,40.8654,40.8654,25683.4215
2008-06-09 14:45:00,65.19,65.27,65.18,65.22,21935.626102292765,40.8654,40.9156,40.8591,40.8842,21935.6261
2008-06-09 14:50:00,65.22,65.29,65.16,65.18,17636.68430335097,40.8842,40.9281,40.8466,40.8591,17636.6843
2008-06-09 14:55:00,65.16,65.22,65.11,65.18,16093.474426807756,40.8466,40.8842,40.8153,40.8591,16093.4744
2008-06-09 15:00:00,65.17,65.22,65.06,65.06,18628.74779541446,40.8529,40.8842,40.7839,40.7839,18628.7478
2008-06-09 15:05:00,65.07,65.12,65.0,65.08,26124.338624338623,40.7902,40.8215,40.7463,40.7965,26124.3386
2008-06-09 15:10:00,65.11,65.19,65.08,65.15,15211.64021164021,40.8153,40.8654,40.7965,40.8403,15211.6402
2008-06-09 15:15:00,65.16,65.19,65.1,65.19,15211.64021164021,40.8466,40.8654,40.809,40.8654,15211.6402
2008-06-09 15:20:00,65.2,65.31,65.1,65.19,18298.059964726628,40.8717,40.9406,40.809,40.8654,18298.06
2008-06-09 15:25:00,65.18,65.24,65.15,65.22,14219.576719576718,40.8591,40.8968,40.8403,40.8842,14219.5767
2008-06-09 15:30:00,65.24,65.36,65.23,65.32,17195.767195767196,40.8968,40.972,40.8905,40.9469,17195.7672
2008-06-09 15:35:00,65.31,65.38,65.25,65.3,16203.703703703704,40.9406,40.9845,40.903,40.9344,16203.7037
2008-06-09 15:40:00,65.3,65.53,65.28,65.52,34281.305114638446,40.9344,41.0785,40.9218,41.0723,34281.3051
2008-06-09 15:45:00,65.53,65.54,65.41,65.41,22597.001763668428,41.0785,41.0848,41.0033,41.0033,22597.0018
2008-06-09 15:50:00,65.42,65.47,65.37,65.42,40454.14462081128,41.0096,41.0409,40.9782,41.0096,40454.1446
2008-06-09 15:55:00,65.43,65.45,65.32,65.38,40343.91534391534,41.0159,41.0284,40.9469,40.9845,40343.9153
2008-06-10 09:30:00,64.97,65.16,64.95,64.95,23258.377425044087,40.7275,40.8466,40.715,40.715,23258.3774
2008-06-10 09:35:00,64.96,65.04,64.77,64.88,25022.045855379187,40.7212,40.7714,40.6021,40.6711,25022.0459
2008-06-10 09:40:00,64.86,65.01,64.77,64.92,20392.416225749555,40.6585,40.7526,40.6021,40.6962,20392.4162
2008-06-10 09:45:00,64.93,65.02,64.82,64.83,23368.60670194004,40.7024,40.7588,40.6335,40.6397,23368.6067
2008-06-10 09:50:00,64.86,64.91,64.82,64.86,20833.33333333333,40.6585,40.6899,40.6335,40.6585,20833.3333
2008-06-10 09:55:00,64.86,64.99,64.82,64.83,16203.703703703704,40.6585,40.74,40.6335,40.6397,16203.7037
2008-06-10 10:00:00,64.81,64.93,64.77,64.86,21604.938271604937,40.6272,40.7024,40.6021,40.6585,21604.9383
2008-06-10 10:05:00,64.85,64.93,64.78,64.91,21494.70899470899,40.6523,40.7024,40.6084,40.6899,21494.709
2008-06-10 10:10:00,64.91,64.99,64.77,64.97,21384.47971781305,40.6899,40.74,40.6021,40.7275,21384.4797
2008-06-10 10:15:00,64.96,65.0,64.86,64.91,12896.825396825396,40.7212,40.7463,40.6585,40.6899,12896.8254
2008-06-10 10:20:00,64.9,65.05,64.9,64.97,15983.245149911814,40.6836,40.7777,40.6836,40.7275,15983.2451
2008-06-10 10:25:00,64.96,64.99,64.84,64.92,20392.416225749555,40.7212,40.74,40.646,40.6962,20392.4162
2008-06-10 10:30:00,64.93,64.93,64.8,64.85,26895.943562610228,40.7024,40.7024,40.6209,40.6523,26895.9436
2008-06-10 10:35:00,64.81,64.9,64.77,64.88,25573.192239858905,40.6272,40.6836,40.6021,40.6711,25573.1922
2008-06-10 10:40:00,64.86,64.88,64.78,64.86,14109.347442680775,40.6585,40.6711,40.6084,40.6585,14109.3474
2008-06-10 10:45:00,64.86,64.92,64.8,64.8,14329.805996472662,40.6585,40.6962,40.6209,40.6209,14329.806
2008-06-10 10:50:00,64.8,64.88,64.77,64.83,23809.52380952381,40.6209,40.6711,40.6021,40.6397,23809.5238
2008-06-10 10:55:00,64.8,65.01,64.77,64.87,24250.440917107582,40.6209,40.7526,40.6021,40.6648,24250.4409
2008-06-10 11:00:00,64.86,64.94,64.72,64.83,24029.982363315696,40.6585,40.7087,40.5708,40.6397,24029.9824
2008-06-10 11:05:00,64.81,64.86,64.73,64.84,17195.767195767196,40.6272,40.6585,40.5771,40.646,17195.7672
2008-06-10 11:10:00,64.85,64.87,64.77,64.78,7605.820105820105,40.6523,40.6648,40.6021,40.6084,7605.8201
2008-06-10 11:15:00,64.79,64.89,64.79,64.87,10251.32275132275,40.6147,40.6774,40.6147,40.6648,10251.3228
2008-06-10 11:20:00,64.86,64.87,64.73,64.77,30533.509700176364,40.6585,40.6648,40.5771,40.6021,30533.5097
2008-06-10 11:25:00,64.78,64.83,64.69,64.76,14880.95238095238,40.6084,40.6397,40.552,40.5959,14880.9524
2008-06-10 11:30:00,64.76,64.88,64.76,64.88,15211.64021164021,40.5959,40.6711,40.5959,40.6711,15211.6402
2008-06-10 11:35:00,64.87,64.99,64.85,64.96,11904.761904761905,40.6648,40.74,40.6523,40.7212,11904.7619
2008-06-10 11:40:00,64.97,65.09,64.96,65.09,13888.888888888889,40.7275,40.8027,40.7212,40.8027,13888.8889
2008-06-10 11:45:00,65.11,65.19,65.07,65.16,14219.576719576718,40.8153,40.8654,40.7902,40.8466,14219.5767
2008-06-10 11:50:00,65.16,65.2,65.02,65.02,17195.767195767196,40.8466,40.8717,40.7588,40.7588,17195.7672
2008-06-10 11:55:00,65.02,65.09,65.02,65.04,16534.391534391532,40.7588,40.8027,40.7588,40.7714,16534.3915
2008-06-10 12:00:00,65.04,65.12,64.97,65.12,27667.548500881832,40.7714,40.8215,40.7275,40.8215,27667.5485
2008-06-10 12:05:00,65.13,65.19,64.98,65.1,19400.352733686064,40.8278,40.8654,40.7338,40.809,19400.3527
2008-06-10 12:10:00,65.1,65.31,65.09,65.22,22486.772486772483,40.809,40.9406,40.8027,40.8842,22486.7725
2008-06-10 12:15:00,65.22,65.24,65.06,65.12,18849.206349206343,40.8842,40.8968,40.7839,40.8215,18849.2063
2008-06-10 12:20:00,65.08,65.29,65.07,65.21,18849.206349206343,40.7965,40.9281,40.7902,40.878,18849.2063
2008-06-10 12:25:00,65.2,65.22,65.15,65.22,13447.971781305114,40.8717,40.8842,40.8403,40.8842,13447.9718
2008-06-10 12:30:00,65.2,65.3,65.16,65.23,16644.620811287477,40.8717,40.9344,40.8466,40.8905,16644.6208
2008-06-10 12:35:00,65.25,65.33,65.2,65.25,28549.38271604938,40.903,40.9532,40.8717,40.903,28549.3827
2008-06-10 12:40:00,65.25,65.27,65.16,65.22,25132.27513227513,40.903,40.9156,40.8466,40.8842,25132.2751
2008-06-10 12:45:00,65.22,65.25,65.17,65.23,14660.493827160491,40.8842,40.903,40.8529,40.8905,14660.4938
2008-06-10 12:50:00,65.23,65.33,65.2,65.3,38359.78835978836,40.8905,40.9532,40.8717,40.9344,38359.7884
2008-06-10 12:55:00,65.3,65.32,65.24,65.29,55555.55555555555,40.9344,40.9469,40.8968,40.9281,55555.5556
2008-06-10 13:00:00,65.29,65.32,65.25,65.27,26234.567901234564,40.9281,40.9469,40.903,40.9156,26234.5679
2008-06-10 13:05:00,65.26,65.31,65.24,65.26,14660.493827160491,40.9093,40.9406,40.8968,40.9093,14660.4938
2008-06-10 13:10:00,65.27,65.55,65.27,65.51,25903.880070546733,40.9156,41.0911,40.9156,41.066,25903.8801
2008-06-10 13:15:00,65.51,65.57,65.45,65.55,26785.714285714283,41.066,41.1036,41.0284,41.0911,26785.7143
2008-06-10 13:20:00,65.54,65.59,65.52,65.56,45304.2328042328,41.0848,41.1162,41.0723,41.0974,45304.2328
2008-06-10 13:25:00,65.55,65.68,65.55,65.68,25022.045855379187,41.0911,41.1726,41.0911,41.1726,25022.0459
2008-06-10 13:30:00,65.66,65.68,65.62,65.63,30643.738977072306,41.16,41.1726,41.135,41.1412,30643.739
2008-06-10 13:35:00,65.64,65.66,65.59,65.59,9920.63492063492,41.1475,41.16,41.1162,41.1162,9920.6349
2008-06-10 13:40:00,65.58,65.62,65.46,65.52,14219.576719576718,41.1099,41.135,41.0347,41.0723,14219.5767
2008-06-10 13:45:00,65.52,65.57,65.46,65.52,13778.659611992944,41.0723,41.1036,41.0347,41.0723,13778.6596
2008-06-10 13:50:00,65.49,65.6,65.47,65.55,16754.85008818342,41.0535,41.1224,41.0409,41.0911,16754.8501
2008-06-10 13:55:00,65.55,65.61,65.49,65.55,50815.696649029975,41.0911,41.1287,41.0535,41.0911,50815.6966
2008-06-10 14:00:00,65.55,65.57,65.38,65.45,37808.64197530864,41.0911,41.1036,40.9845,41.0284,37808.642
2008-06-10 14:05:00,65.45,65.45,65.25,65.29,48280.42328042328,41.0284,41.0284,40.903,40.9281,48280.4233
2008-06-10 14:10:00,65.27,65.34,65.22,65.33,34171.0758377425,40.9156,40.9594,40.8842,40.9532,34171.0758
2008-06-10 14:15:00,65.34,65.35,65.27,65.32,28880.07054673721,40.9594,40.9657,40.9156,40.9469,28880.0705
2008-06-10 14:20:00,65.28,65.34,65.25,65.25,13227.513227513226,40.9218,40.9594,40.903,40.903,13227.5132
2008-06-10 14:25:00,65.25,65.35,65.19,65.33,25352.73368606701,40.903,40.9657,40.8654,40.9532,25352.7337
2008-06-10 14:30:00,65.32,65.32,65.22,65.24,13778.659611992944,40.9469,40.9469,40.8842,40.8968,13778.6596
2008-06-10 14:35:00,65.23,65.28,65.16,65.19,16534.391534391532,40.8905,40.9218,40.8466,40.8654,16534.3915
2008-06-10 14:40:00,65.2,65.25,65.18,65.23,27447.089947089946,40.8717,40.903,40.8591,40.8905,27447.0899
2008-06-10 14:45:00,65.25,65.27,65.23,65.24,11463.84479717813,40.903,40.9156,40.8905,40.8968,11463.8448
2008-06-10 14:50:00,65.24,65.24,65.18,65.23,22707.231040564373,40.8968,40.8968,40.8591,40.8905,22707.231
2008-06-10 14:55:00,65.25,65.32,65.18,65.29,21604.938271604937,40.903,40.9469,40.8591,40.9281,21604.9383
2008-06-10 15:00:00,65.3,65.45,65.29,65.39,20833.33333333333,40.9344,41.0284,40.9281,40.9908,20833.3333
2008-06-10 15:05:00,65.38,65.38,65.29,65.32,12235.449735449734,40.9845,40.9845,40.9281,40.9469,12235.4497
2008-06-10 15:10:00,65.32,65.44,65.31,65.44,26675.485008818338,40.9469,41.0221,40.9406,41.0221,26675.485
2008-06-10 15:15:00,65.42,65.42,65.26,65.34,19841.26984126984,41.0096,41.0096,40.9093,40.9594,19841.2698
2008-06-10 15:20:00,65.35,65.46,65.35,65.45,23919.75308641975,40.9657,41.0347,40.9657,41.0284,23919.7531
2008-06-10 15:25:00,65.45,65.47,65.34,65.35,25242.50440917108,41.0284,41.0409,40.9594,40.9657,25242.5044
2008-06-10 15:30:00,65.34,65.42,65.25,65.25,33950.61728395061,40.9594,41.0096,40.903,40.903,33950.6173
2008-06-10 15:35:00,65.27,65.35,65.25,65.25,25573.192239858905,40.9156,40.9657,40.903,40.903,25573.1922
2008-06-10 15:40:00,65.25,65.3,65.14,65.21,37588.18342151675,40.903,40.9344,40.8341,40.878,37588.1834
2008-06-10 15:45:00,65.21,65.28,65.16,65.17,27667.548500881832,40.878,40.9218,40.8466,40.8529,27667.5485
2008-06-10 15:50:00,65.17,65.21,65.15,65.2,31525.57319223985,40.8529,40.878,40.8403,40.8717,31525.5732
2008-06-10 15:55:00,65.2,65.2,65.07,65.07,56878.30687830688,40.8717,40.8717,40.7902,40.7902,56878.3069
2008-06-11 09:30:00,64.87,65.95,64.87,65.87,67570.5467372134,40.6648,41.3418,40.6648,41.2917,67570.5467
2008-06-11 09:35:00,65.87,66.12,65.66,66.09,53571.428571428565,41.2917,41.4484,41.16,41.4296,53571.4286
2008-06-11 09:40:00,66.06,66.08,65.54,65.64,32738.09523809524,41.4108,41.4233,41.0848,41.1475,32738.0952
2008-06-11 09:45:00,65.65,65.98,65.64,65.94,20833.33333333333,41.1538,41.3606,41.1475,41.3356,20833.3333
2008-06-11 09:50:00,65.94,65.98,65.59,65.61,26344.79717813051,41.3356,41.3606,41.1162,41.1287,26344.7972
2008-06-11 09:55:00,65.61,65.68,65.45,65.59,97111.99294532627,41.1287,41.1726,41.0284,41.1162,97111.9929
2008-06-11 10:00:00,65.59,65.61,65.48,65.59,75507.05467372133,41.1162,41.1287,41.0472,41.1162,75507.0547
2008-06-11 10:05:00,65.59,65.72,65.59,65.68,39462.08112874779,41.1162,41.1977,41.1162,41.1726,39462.0811
2008-06-11 10:10:00,65.66,65.71,65.48,65.68,47949.735449735446,41.16,41.1914,41.0472,41.1726,47949.7354
2008-06-11 10:15:00,65.68,65.68,65.57,65.64,41446.20811287477,41.1726,41.1726,41.1036,41.1475,41446.2081
2008-06-11 10:20:00,65.64,65.64,65.38,65.41,56547.61904761904,41.1475,41.1475,40.9845,41.0033,56547.619
2008-06-11 10:25:00,65.41,65.42,65.26,65.29,25793.65079365079,41.0033,41.0096,40.9093,40.9281,25793.6508
2008-06-11 10:30:00,65.27,65.3,65.18,65.18,23699.294532627864,40.9156,40.9344,40.8591,40.8591,23699.2945
2008-06-11 10:35:00,65.16,65.28,65.05,65.14,49823.63315696648,40.8466,40.9218,40.7777,40.8341,49823.6332
2008-06-11 10:40:00,65.14,65.23,65.04,65.18,35604.056437389765,40.8341,40.8905,40.7714,40.8591,35604.0564
2008-06-11 10:45:00,65.19,65.35,65.1,65.28,55224.86772486772,40.8654,40.9657,40.809,40.9218,55224.8677
2008-06-11 10:50:00,65.27,65.27,65.1,65.25,42328.04232804232,40.9156,40.9156,40.809,40.903,42328.0423
2008-06-11 10:55:00,65.25,65.4,65.19,65.29,28439.15343915344,40.903,40.9971,40.8654,40.9281,28439.1534
2008-06-11 11:00:00,65.3,65.3,64.96,64.96,22156.08465608465,40.9344,40.9344,40.7212,40.7212,22156.0847
2008-06-11 11:05:00,64.98,65.06,64.89,64.99,26014.10934744268,40.7338,40.7839,40.6774,40.74,26014.1093
2008-06-11 11:10:00,65.0,65.04,64.96,64.99,31856.261022927687,40.7463,40.7714,40.7212,40.74,31856.261
2008-06-11 11:15:00,65.03,65.12,65.03,65.11,22927.68959435626,40.7651,40.8215,40.7651,40.8153,22927.6896
2008-06-11 11:20:00,65.09,65.16,65.02,65.03,31194.885361552024,40.8027,40.8466,40.7588,40.7651,31194.8854
2008-06-11 11:25:00,65.04,65.04,64.86,64.9,41225.74955908289,40.7714,40.7714,40.6585,40.6836,41225.7496
2008-06-11 11:30:00,64.88,65.02,64.86,64.87,42107.58377425044,40.6711,40.7588,40.6585,40.6648,42107.5838
2008-06-11 11:35:00,64.86,65.04,64.86,64.93,17526.455026455023,40.6585,40.7714,40.6585,40.7024,17526.455
2008-06-11 11:40:00,64.96,64.96,64.86,64.89,17085.53791887125,40.7212,40.7212,40.6585,40.6774,17085.5379
2008-06-11 11:45:00,64.89,64.93,64.83,64.89,32627.86596119929,40.6774,40.7024,40.6397,40.6774,32627.866
2008-06-11 11:50:00,64.9,65.03,64.87,65.02,29431.216931216928,40.6836,40.7651,40.6648,40.7588,29431.2169
2008-06-11 11:55:00,65.01,65.05,64.98,65.05,7716.049382716048,40.7526,40.7777,40.7338,40.7777,7716.0494
2008-06-11 12:00:00,65.01,65.05,64.88,65.02,15542.32804232804,40.7526,40.7777,40.6711,40.7588,15542.328
2008-06-11 12:05:00,65.05,65.16,65.04,65.14,38359.78835978836,40.7777,40.8466,40.7714,40.8341,38359.7884
2008-06-11 12:10:00,65.15,65.18,65.06,65.11,9149.029982363314,40.8403,40.8591,40.7839,40.8153,9149.03
2008-06-11 12:15:00,65.09,65.17,65.08,65.08,7716.049382716048,40.8027,40.8529,40.7965,40.7965,7716.0494
2008-06-11 12:20:00,65.1,65.17,65.06,65.12,11794.53262786596,40.809,40.8529,40.7839,40.8215,11794.5326
2008-06-11 12:25:00,65.12,65.14,64.92,64.96,26344.79717813051,40.8215,40.8341,40.6962,40.7212,26344.7972
2008-06-11 12:30:00,64.96,65.01,64.89,64.98,15211.64021164021,40.7212,40.7526,40.6774,40.7338,15211.6402
2008-06-11 12:35:00,64.99,65.06,64.92,64.97,11684.303350970016,40.74,40.7839,40.6962,40.7275,11684.3034
2008-06-11 12:40:00,64.96,65.03,64.93,65.02,22707.231040564373,40.7212,40.7651,40.7024,40.7588,22707.231
2008-06-11 12:45:00,65.01,65.1,65.01,65.06,6393.298059964726,40.7526,40.809,40.7526,40.7839,6393.2981
2008-06-11 12:50:00,65.06,65.09,65.02,65.07,12896.825396825396,40.7839,40.8027,40.7588,40.7902,12896.8254
2008-06-11 12:55:00,65.08,65.27,65.08,65.27,21715.16754850088,40.7965,40.9156,40.7965,40.9156,21715.1675
2008-06-11 13:00:00,65.24,65.27,65.15,65.25,15321.869488536153,40.8968,40.9156,40.8403,40.903,15321.8695
2008-06-11 13:05:00,65.23,65.23,65.11,65.2,9920.63492063492,40.8905,40.8905,40.8153,40.8717,9920.6349
2008-06-11 13:10:00,65.19,65.22,65.1,65.2,9920.63492063492,40.8654,40.8842,40.809,40.8717,9920.6349
2008-06-11 13:15:00,65.19,65.21,65.16,65.21,9369.488536155202,40.8654,40.878,40.8466,40.878,9369.4885
2008-06-11 13:20:00,65.19,65.22,65.06,65.08,9038.80070546737,40.8654,40.8842,40.7839,40.7965,9038.8007
2008-06-11 13:25:00,65.07,65.17,65.07,65.12,9589.947089947089,40.7902,40.8529,40.7902,40.8215,9589.9471
2008-06-11 13:30:00,65.16,65.21,65.06,65.12,34832.451499118164,40.8466,40.878,40.7839,40.8215,34832.4515
2008-06-11 13:35:00,65.13,65.25,65.09,65.12,19841.26984126984,40.8278,40.903,40.8027,40.8215,19841.2698
2008-06-11 13:40:00,65.11,65.22,65.11,65.22,27777.777777777774,40.8153,40.8842,40.8153,40.8842,27777.7778
2008-06-11 13:45:00,65.2,65.3,65.13,65.13,18298.059964726628,40.8717,40.9344,40.8278,40.8278,18298.06
2008-06-11 13:50:00,65.15,65.22,65.08,65.19,16754.85008818342,40.8403,40.8842,40.7965,40.8654,16754.8501
2008-06-11 13:55:00,65.2,65.31,65.12,65.28,32517.636684303347,40.8717,40.9406,40.8215,40.9218,32517.6367
2008-06-11 14:00:00,65.29,65.47,65.15,65.35,39241.6225749559,40.9281,41.0409,40.8403,40.9657,39241.6226
2008-06-11 14:05:00,65.35,65.39,65.24,65.39,14440.035273368603,40.9657,40.9908,40.8968,40.9908,14440.0353
2008-06-11 14:10:00,65.35,65.4,65.27,65.38,8597.883597883598,40.9657,40.9971,40.9156,40.9845,8597.8836
2008-06-11 14:15:00,65.37,65.42,65.27,65.33,16534.391534391532,40.9782,41.0096,40.9156,40.9532,16534.3915
2008-06-11 14:20:00,65.31,65.46,65.27,65.38,19951.499118165782,40.9406,41.0347,40.9156,40.9845,19951.4991
2008-06-11 14:25:00,65.37,65.43,65.28,65.3,9479.717813051146,40.9782,41.0159,40.9218,40.9344,9479.7178
2008-06-11 14:30:00,65.3,65.31,65.23,65.23,11794.53262786596,40.9344,40.9406,40.8905,40.8905,11794.5326
2008-06-11 14:35:00,65.25,65.25,65.09,65.13,14440.035273368603,40.903,40.903,40.8027,40.8278,14440.0353
2008-06-11 14:40:00,65.1,65.27,65.09,65.26,24250.440917107582,40.809,40.9156,40.8027,40.9093,24250.4409
2008-06-11 14:45:00,65.26,65.27,65.19,65.19,16203.703703703704,40.9093,40.9156,40.8654,40.8654,16203.7037
2008-06-11 14:50:00,65.18,65.24,65.15,65.21,11794.53262786596,40.8591,40.8968,40.8403,40.878,11794.5326
2008-06-11 14:55:00,65.21,65.21,65.05,65.06,14219.576719576718,40.878,40.878,40.7777,40.7839,14219.5767
2008-06-11 15:00:00,65.06,65.14,65.05,65.12,16534.391534391532,40.7839,40.8341,40.7777,40.8215,16534.3915
2008-06-11 15:05:00,65.12,65.15,65.07,65.15,15211.64021164021,40.8215,40.8403,40.7902,40.8403,15211.6402
2008-06-11 15:10:00,65.15,65.15,65.0,65.02,28549.38271604938,40.8403,40.8403,40.7463,40.7588,28549.3827
2008-06-11 15:15:00,65.02,65.06,64.98,65.04,35052.91005291005,40.7588,40.7839,40.7338,40.7714,35052.9101
2008-06-11 15:20:00,65.01,65.09,64.96,64.99,17636.68430335097,40.7526,40.8027,40.7212,40.74,17636.6843
2008-06-11 15:25:00,65.0,65.05,64.91,65.03,24140.21164021164,40.7463,40.7777,40.6899,40.7651,24140.2116
2008-06-11 15:30:00,65.02,65.05,64.96,65.02,22817.460317460314,40.7588,40.7777,40.7212,40.7588,22817.4603
2008-06-11 15:35:00,65.02,65.03,64.91,64.92,19510.58201058201,40.7588,40.7651,40.6899,40.6962,19510.582
2008-06-11 15:40:00,64.93,64.99,64.89,64.96,26785.714285714283,40.7024,40.74,40.6774,40.7212,26785.7143
2008-06-11 15:45:00,64.96,64.96,64.86,64.86,23148.148148148142,40.7212,40.7212,40.6585,40.6585,23148.1481
2008-06-11 15:50:00,64.87,64.92,64.83,64.92,42438.271604938265,40.6648,40.6962,40.6397,40.6962,42438.2716
2008-06-11 15:55:00,64.92,64.97,64.86,64.87,72310.40564373897,40.6962,40.7275,40.6585,40.6648,72310.4056
2008-06-12 09:30:00,65.27,65.27,65.03,65.03,20282.18694885361,40.9156,40.9156,40.7651,40.7651,20282.1869
2008-06-12 09:35:00,65.03,65.73,65.03,65.63,12896.825396825396,40.7651,41.2039,40.7651,41.1412,12896.8254
2008-06-12 09:40:00,65.62,65.69,65.41,65.62,20833.33333333333,41.135,41.1788,41.0033,41.135,20833.3333
2008-06-12 09:45:00,65.64,65.84,65.61,65.8,20723.104056437387,41.1475,41.2729,41.1287,41.2478,20723.1041
2008-06-12 09:50:00,65.78,65.94,65.76,65.94,14219.576719576718,41.2353,41.3356,41.2227,41.3356,14219.5767
2008-06-12 09:55:00,65.93,66.04,65.92,65.99,22707.231040564373,41.3293,41.3982,41.323,41.3669,22707.231
2008-06-12 10:00:00,65.98,66.13,65.94,66.11,15432.098765432096,41.3606,41.4547,41.3356,41.4421,15432.0988
2008-06-12 10:05:00,66.13,66.22,66.13,66.22,33730.15873015873,41.4547,41.5111,41.4547,41.5111,33730.1587
2008-06-12 10:10:00,66.19,66.28,66.03,66.11,33179.01234567901,41.4923,41.5487,41.392,41.4421,33179.0123
2008-06-12 10:15:00,66.11,66.13,65.96,66.01,11904.761904761905,41.4421,41.4547,41.3481,41.3794,11904.7619
2008-06-12 10:20:00,65.97,65.99,65.74,65.76,12455.90828924162,41.3544,41.3669,41.2102,41.2227,12455.9083
2008-06-12 10:25:00,65.75,65.85,65.7,65.85,15211.64021164021,41.2165,41.2791,41.1851,41.2791,15211.6402
2008-06-12 10:30:00,65.88,65.96,65.86,65.93,19510.58201058201,41.298,41.3481,41.2854,41.3293,19510.582
2008-06-12 10:35:00,65.94,65.94,65.82,65.89,22817.460317460314,41.3356,41.3356,41.2603,41.3042,22817.4603
2008-06-12 10:40:00,65.87,65.9,65.83,65.86,7826.278659611992,41.2917,41.3105,41.2666,41.2854,7826.2787
2008-06-12 10:45:00,65.87,65.87,65.77,65.82,11022.927689594357,41.2917,41.2917,41.229,41.2603,11022.9277
2008-06-12 10:50:00,65.82,65.89,65.78,65.85,15321.869488536153,41.2603,41.3042,41.2353,41.2791,15321.8695
2008-06-12 10:55:00,65.85,65.85,65.74,65.76,16975.308641975305,41.2791,41.2791,41.2102,41.2227,16975.3086
2008-06-12 11:00:00,65.76,65.99,65.76,65.99,17195.767195767196,41.2227,41.3669,41.2227,41.3669,17195.7672
2008-06-12 11:05:00,65.96,65.98,65.9,65.91,12014.991181657848,41.3481,41.3606,41.3105,41.3168,12014.9912
2008-06-12 11:10:00,65.92,65.95,65.87,65.94,11904.761904761905,41.323,41.3418,41.2917,41.3356,11904.7619
2008-06-12 11:15:00,65.92,66.0,65.92,65.94,10471.781305114637,41.323,41.3732,41.323,41.3356,10471.7813
2008-06-12 11:20:00,65.94,65.95,65.87,65.87,12455.90828924162,41.3356,41.3418,41.2917,41.2917,12455.9083
2008-06-12 11:25:00,65.87,65.87,65.77,65.84,9479.717813051146,41.2917,41.2917,41.229,41.2729,9479.7178
2008-06-12 11:30:00,65.84,65.87,65.82,65.84,8377.42504409171,41.2729,41.2917,41.2603,41.2729,8377.425
2008-06-12 11:35:00,65.82,65.82,65.75,65.8,7605.820105820105,41.2603,41.2603,41.2165,41.2478,7605.8201
2008-06-12 11:40:00,65.8,65.83,65.74,65.74,11022.927689594357,41.2478,41.2666,41.2102,41.2102,11022.9277
2008-06-12 11:45:00,65.73,65.77,65.7,65.76,8597.883597883598,41.2039,41.229,41.1851,41.2227,8597.8836
2008-06-12 11:50:00,65.75,65.84,65.74,65.84,16754.85008818342,41.2165,41.2729,41.2102,41.2729,16754.8501
2008-06-12 11:55:00,65.83,65.97,65.82,65.93,30313.05114638448,41.2666,41.3544,41.2603,41.3293,30313.0511
2008-06-12 12:00:00,65.91,65.91,65.81,65.81,9259.259259259255,41.3168,41.3168,41.2541,41.2541,9259.2593
2008-06-12 12:05:00,65.83,65.9,65.83,65.88,9149.029982363314,41.2666,41.3105,41.2666,41.298,9149.03
2008-06-12 12:10:00,65.86,65.86,65.79,65.79,5291.00529100529,41.2854,41.2854,41.2415,41.2415,5291.0053
2008-06-12 12:15:00,65.79,65.82,65.7,65.74,14660.493827160491,41.2415,41.2603,41.1851,41.2102,14660.4938
2008-06-12 12:20:00,65.74,65.82,65.71,65.76,11463.84479717813,41.2102,41.2603,41.1914,41.2227,11463.8448
2008-06-12 12:25:00,65.78,65.8,65.74,65.75,9259.259259259255,41.2353,41.2478,41.2102,41.2165,9259.2593
2008-06-12 12:30:00,65.74,65.77,65.71,65.75,6172.839506172839,41.2102,41.229,41.1914,41.2165,6172.8395
2008-06-12 12:35:00,65.77,65.77,65.72,65.73,12235.449735449734,41.229,41.229,41.1977,41.2039,12235.4497
2008-06-12 12:40:00,65.73,65.77,65.69,65.74,16865.079365079364,41.2039,41.229,41.1788,41.2102,16865.0794
2008-06-12 12:45:00,65.78,65.78,65.66,65.76,17526.455026455023,41.2353,41.2353,41.16,41.2227,17526.455
2008-06-12 12:50:00,65.76,65.76,65.65,65.69,18518.518518518515,41.2227,41.2227,41.1538,41.1788,18518.5185
2008-06-12 12:55:00,65.7,65.72,65.64,65.69,11243.38624338624,41.1851,41.1977,41.1475,41.1788,11243.3862
2008-06-12 13:00:00,65.69,65.79,65.67,65.74,13778.659611992944,41.1788,41.2415,41.1663,41.2102,13778.6596
2008-06-12 13:05:00,65.74,65.74,65.64,65.66,14440.035273368603,41.2102,41.2102,41.1475,41.16,14440.0353
2008-06-12 13:10:00,65.66,65.68,65.62,65.68,12014.991181657848,41.16,41.1726,41.135,41.1726,12014.9912
2008-06-12 13:15:00,65.68,65.68,65.64,65.64,8487.654320987653,41.1726,41.1726,41.1475,41.1475,8487.6543
2008-06-12 13:20:00,65.64,65.68,65.64,65.66,8046.737213403879,41.1475,41.1726,41.1475,41.16,8046.7372
2008-06-12 13:25:00,65.64,65.72,65.64,65.69,10692.239858906523,41.1475,41.1977,41.1475,41.1788,10692.2399
2008-06-12 13:30:00,65.7,65.71,65.58,65.58,15101.410934744266,41.1851,41.1914,41.1099,41.1099,15101.4109
2008-06-12 13:35:00,65.58,65.68,65.56,65.63,8267.195767195766,41.1099,41.1726,41.0974,41.1412,8267.1958
2008-06-12 13:40:00,65.65,65.66,65.59,65.6,6283.068783068782,41.1538,41.16,41.1162,41.1224,6283.0688
2008-06-12 13:45:00,65.58,65.6,65.52,65.53,15762.786596119928,41.1099,41.1224,41.0723,41.0785,15762.7866
2008-06-12 13:50:00,65.55,65.56,65.45,65.53,11684.303350970016,41.0911,41.0974,41.0284,41.0785,11684.3034
2008-06-12 13:55:00,65.54,65.55,65.39,65.39,20833.33333333333,41.0848,41.0911,40.9908,40.9908,20833.3333
2008-06-12 14:00:00,65.41,65.41,65.27,65.28,46737.21340388007,41.0033,41.0033,40.9156,40.9218,46737.2134
2008-06-12 14:05:00,65.28,65.35,65.26,65.35,35163.13932980599,40.9218,40.9657,40.9093,40.9657,35163.1393
2008-06-12 14:10:00,65.33,65.35,65.25,65.3,34832.451499118164,40.9532,40.9657,40.903,40.9344,34832.4515
2008-06-12 14:15:00,65.3,65.35,65.27,65.27,36816.578483245146,40.9344,40.9657,40.9156,40.9156,36816.5785
2008-06-12 14:20:00,65.28,65.44,65.26,65.37,44091.71075837742,40.9218,41.0221,40.9093,40.9782,44091.7108
2008-06-12 14:25:00,65.37,65.37,65.16,65.17,16754.85008818342,40.9782,40.9782,40.8466,40.8529,16754.8501
2008-06-12 14:30:00,65.19,65.26,65.16,65.2,11574.074074074071,40.8654,40.9093,40.8466,40.8717,11574.0741
2008-06-12 14:35:00,65.19,65.2,65.09,65.16,11904.761904761905,40.8654,40.8717,40.8027,40.8466,11904.7619
2008-06-12 14:40:00,65.14,65.22,65.13,65.16,9810.405643738975,40.8341,40.8842,40.8278,40.8466,9810.4056
2008-06-12 14:45:00,65.16,65.16,64.99,65.0,53130.51146384479,40.8466,40.8466,40.74,40.7463,53130.5115
2008-06-12 14:50:00,65.0,65.0,64.89,64.94,48941.79894179894,40.7463,40.7463,40.6774,40.7087,48941.7989
2008-06-12 14:55:00,64.93,65.05,64.91,65.05,66798.94179894179,40.7024,40.7777,40.6899,40.7777,66798.9418
2008-06-12 15:00:00,65.03,65.07,64.94,65.06,41005.291005291,40.7651,40.7902,40.7087,40.7839,41005.291
2008-06-12 15:05:00,65.05,65.07,64.99,65.03,18408.289241622573,40.7777,40.7902,40.74,40.7651,18408.2892
2008-06-12 15:10:00,65.04,65.06,64.93,64.98,19951.499118165782,40.7714,40.7839,40.7024,40.7338,19951.4991
2008-06-12 15:15:00,64.96,64.98,64.87,64.94,16975.308641975305,40.7212,40.7338,40.6648,40.7087,16975.3086
2008-06-12 15:20:00,64.96,64.96,64.91,64.91,16754.85008818342,40.7212,40.7212,40.6899,40.6899,16754.8501
2008-06-12 15:25:00,64.91,64.91,64.77,64.81,41115.52028218695,40.6899,40.6899,40.6021,40.6272,41115.5203
2008-06-12 15:30:00,64.84,64.98,64.79,64.96,41776.8959435626,40.646,40.7338,40.6147,40.7212,41776.8959
2008-06-12 15:35:00,64.97,64.97,64.86,64.89,39682.53968253968,40.7275,40.7275,40.6585,40.6774,39682.5397
2008-06-12 15:40:00,64.89,64.93,64.84,64.88,48611.1111111111,40.6774,40.7024,40.646,40.6711,48611.1111
2008-06-12 15:45:00,64.88,65.0,64.86,64.96,47508.81834215167,40.6711,40.7463,40.6585,40.7212,47508.8183
2008-06-12 15:50:00,64.95,65.0,64.9,64.97,54343.03350970017,40.715,40.7463,40.6836,40.7275,54343.0335
2008-06-12 15:55:00,64.98,64.99,64.94,64.96,56327.16049382716,40.7338,40.74,40.7087,40.7212,56327.1605
2008-06-13 09:30:00,65.55,65.56,64.98,65.04,41446.20811287477,41.0911,41.0974,40.7338,40.7714,41446.2081
2008-06-13 09:35:00,65.07,65.41,64.99,65.34,39902.998236331565,40.7902,41.0033,40.74,40.9594,39902.9982
2008-06-13 09:40:00,65.34,65.35,65.06,65.11,18298.059964726628,40.9594,40.9657,40.7839,40.8153,18298.06
2008-06-13 09:45:00,65.1,65.31,65.0,65.25,18187.830687830687,40.809,40.9406,40.7463,40.903,18187.8307
2008-06-13 09:50:00,65.23,65.35,65.11,65.27,19620.81128747795,40.8905,40.9657,40.8153,40.9156,19620.8113
2008-06-13 09:55:00,65.27,65.68,65.22,65.48,35052.91005291005,40.9156,41.1726,40.8842,41.0472,35052.9101
2008-06-13 10:00:00,65.46,65.81,65.45,65.79,72530.86419753086,41.0347,41.2541,41.0284,41.2415,72530.8642
2008-06-13 10:05:00,65.79,65.87,65.74,65.75,42879.18871252204,41.2415,41.2917,41.2102,41.2165,42879.1887
2008-06-13 10:10:00,65.77,65.8,65.65,65.75,30533.509700176364,41.229,41.2478,41.1538,41.2165,30533.5097
2008-06-13 10:15:00,65.76,65.96,65.76,65.84,43209.87654320987,41.2227,41.3481,41.2227,41.2729,43209.8765
2008-06-13 10:20:00,65.86,66.02,65.86,66.01,33399.47089947089,41.2854,41.3857,41.2854,41.3794,33399.4709
2008-06-13 10:25:00,66.01,66.11,65.98,66.02,19731.040564373896,41.3794,41.4421,41.3606,41.3857,19731.0406
2008-06-13 10:30:00,66.0,66.04,65.99,66.0,8597.883597883598,41.3732,41.3982,41.3669,41.3732,8597.8836
2008-06-13 10:35:00,66.01,66.01,65.91,65.91,22045.85537918871,41.3794,41.3794,41.3168,41.3168,22045.8554
2008-06-13 10:40:00,65.91,65.91,65.83,65.88,11574.074074074071,41.3168,41.3168,41.2666,41.298,11574.0741
2008-06-13 10:45:00,65.89,65.99,65.86,65.94,12896.825396825396,41.3042,41.3669,41.2854,41.3356,12896.8254
2008-06-13 10:50:00,65.95,66.04,65.94,66.01,13558.201058201055,41.3418,41.3982,41.3356,41.3794,13558.2011
2008-06-13 10:55:00,66.0,66.01,65.8,65.94,23589.06525573192,41.3732,41.3794,41.2478,41.3356,23589.0653
2008-06-13 11:00:00,65.94,66.06,65.92,66.04,18849.206349206343,41.3356,41.4108,41.323,41.3982,18849.2063
2008-06-13 11:05:00,66.04,66.04,65.93,65.95,11353.615520282186,41.3982,41.3982,41.3293,41.3418,11353.6155
2008-06-13 11:10:00,65.95,66.03,65.92,66.02,11684.303350970016,41.3418,41.392,41.323,41.3857,11684.3034
2008-06-13 11:15:00,66.04,66.04,65.94,65.95,9920.63492063492,41.3982,41.3982,41.3356,41.3418,9920.6349
2008-06-13 11:20:00,65.95,65.95,65.84,65.88,14440.035273368603,41.3418,41.3418,41.2729,41.298,14440.0353
2008-06-13 11:25:00,65.89,65.9,65.85,65.88,8377.42504409171,41.3042,41.3105,41.2791,41.298,8377.425
2008-06-13 11:30:00,65.89,65.91,65.79,65.87,14219.576719576718,41.3042,41.3168,41.2415,41.2917,14219.5767
2008-06-13 11:35:00,65.88,65.88,65.84,65.85,9038.80070546737,41.298,41.298,41.2729,41.2791,9038.8007
2008-06-13 11:40:00,65.84,65.92,65.82,65.91,9810.405643738975,41.2729,41.323,41.2603,41.3168,9810.4056
2008-06-13 11:45:00,65.93,65.94,65.85,65.85,8708.112874779541,41.3293,41.3356,41.2791,41.2791,8708.1129
2008-06-13 11:50:00,65.89,65.92,65.86,65.9,7716.049382716048,41.3042,41.323,41.2854,41.3105,7716.0494
2008-06-13 11:55:00,65.88,65.91,65.83,65.84,7716.049382716048,41.298,41.3168,41.2666,41.2729,7716.0494
2008-06-13 12:00:00,65.84,65.93,65.84,65.84,11022.927689594357,41.2729,41.3293,41.2729,41.2729,11022.9277
2008-06-13 12:05:00,65.83,65.88,65.82,65.85,11904.761904761905,41.2666,41.298,41.2603,41.2791,11904.7619
2008-06-13 12:10:00,65.86,65.91,65.84,65.9,5621.693121693121,41.2854,41.3168,41.2729,41.3105,5621.6931
2008-06-13 12:15:00,65.89,65.93,65.86,65.87,8377.42504409171,41.3042,41.3293,41.2854,41.2917,8377.425
2008-06-13 12:20:00,65.86,65.86,65.77,65.78,8156.966490299823,41.2854,41.2854,41.229,41.2353,8156.9665
2008-06-13 12:25:00,65.78,65.79,65.76,65.76,7826.278659611992,41.2353,41.2415,41.2227,41.2227,7826.2787
2008-06-13 12:30:00,65.76,65.77,65.74,65.77,10251.32275132275,41.2227,41.229,41.2102,41.229,10251.3228
2008-06-13 12:35:00,65.76,65.77,65.56,65.56,18518.518518518515,41.2227,41.229,41.0974,41.0974,18518.5185
2008-06-13 12:40:00,65.52,65.53,65.39,65.46,27336.860670194,41.0723,41.0785,40.9908,41.0347,27336.8607
2008-06-13 12:45:00,65.46,65.47,65.4,65.4,10251.32275132275,41.0347,41.0409,40.9971,40.9971,10251.3228
2008-06-13 12:50:00,65.4,65.41,65.34,65.36,9589.947089947089,40.9971,41.0033,40.9594,40.972,9589.9471
2008-06-13 12:55:00,65.36,65.39,65.31,65.33,15983.245149911814,40.972,40.9908,40.9406,40.9532,15983.2451
2008-06-13 13:00:00,65.32,65.4,65.23,65.28,13558.201058201055,40.9469,40.9971,40.8905,40.9218,13558.2011
2008-06-13 13:05:00,65.27,65.3,65.24,65.26,10251.32275132275,40.9156,40.9344,40.8968,40.9093,10251.3228
2008-06-13 13:10:00,65.26,65.45,65.26,65.45,14329.805996472662,40.9093,41.0284,40.9093,41.0284,14329.806
2008-06-13 13:15:00,65.43,65.47,65.43,65.45,8818.342151675484,41.0159,41.0409,41.0159,41.0284,8818.3422
2008-06-13 13:20:00,65.45,65.49,65.34,65.46,11133.156966490298,41.0284,41.0535,40.9594,41.0347,11133.157
2008-06-13 13:25:00,65.46,65.5,65.41,65.44,10802.469135802468,41.0347,41.0597,41.0033,41.0221,10802.4691
2008-06-13 13:30:00,65.43,65.45,65.34,65.36,8377.42504409171,41.0159,41.0284,40.9594,40.972,8377.425
2008-06-13 13:35:00,65.37,65.37,65.24,65.25,12455.90828924162,40.9782,40.9782,40.8968,40.903,12455.9083
2008-06-13 13:40:00,65.25,65.28,65.21,65.22,12896.825396825396,40.903,40.9218,40.878,40.8842,12896.8254
2008-06-13 13:45:00,65.22,65.24,65.15,65.23,13558.201058201055,40.8842,40.8968,40.8403,40.8905,13558.2011
2008-06-13 13:50:00,65.21,65.22,65.09,65.14,11574.074074074071,40.878,40.8842,40.8027,40.8341,11574.0741
2008-06-13 13:55:00,65.15,65.16,65.06,65.07,15652.557319223984,40.8403,40.8466,40.7839,40.7902,15652.5573
2008-06-13 14:00:00,65.06,65.23,65.04,65.17,25903.880070546733,40.7839,40.8905,40.7714,40.8529,25903.8801
2008-06-13 14:05:00,65.17,65.17,65.05,65.11,12235.449735449734,40.8529,40.8529,40.7777,40.8153,12235.4497
2008-06-13 14:10:00,65.12,65.27,65.12,65.23,14660.493827160491,40.8215,40.9156,40.8215,40.8905,14660.4938
2008-06-13 14:15:00,65.23,65.35,65.21,65.33,19400.352733686064,40.8905,40.9657,40.878,40.9532,19400.3527
2008-06-13 14:20:00,65.33,65.34,65.16,65.19,11463.84479717813,40.9532,40.9594,40.8466,40.8654,11463.8448
2008-06-13 14:25:00,65.2,65.22,65.12,65.18,12014.991181657848,40.8717,40.8842,40.8215,40.8591,12014.9912
2008-06-13 14:30:00,65.17,65.17,65.12,65.16,10251.32275132275,40.8529,40.8529,40.8215,40.8466,10251.3228
2008-06-13 14:35:00,65.15,65.15,65.08,65.12,14219.576719576718,40.8403,40.8403,40.7965,40.8215,14219.5767
2008-06-13 14:40:00,65.13,65.32,65.13,65.28,19731.040564373896,40.8278,40.9469,40.8278,40.9218,19731.0406
2008-06-13 14:45:00,65.27,65.29,65.18,65.25,11022.927689594357,40.9156,40.9281,40.8591,40.903,11022.9277
2008-06-13 14:50:00,65.25,65.33,65.2,65.29,17085.53791887125,40.903,40.9532,40.8717,40.9281,17085.5379
2008-06-13 14:55:00,65.31,65.32,65.24,65.32,11463.84479717813,40.9406,40.9469,40.8968,40.9469,11463.8448
2008-06-13 15:00:00,65.31,65.4,65.26,65.39,17085.53791887125,40.9406,40.9971,40.9093,40.9908,17085.5379
2008-06-13 15:05:00,65.4,65.41,65.35,65.35,13558.201058201055,40.9971,41.0033,40.9657,40.9657,13558.2011
2008-06-13 15:10:00,65.35,65.45,65.35,65.44,16754.85008818342,40.9657,41.0284,40.9657,41.0221,16754.8501
2008-06-13 15:15:00,65.43,65.5,65.4,65.46,30864.197530864192,41.0159,41.0597,40.9971,41.0347,30864.1975
2008-06-13 15:20:00,65.47,65.48,65.44,65.46,14880.95238095238,41.0409,41.0472,41.0221,41.0347,14880.9524
2008-06-13 15:25:00,65.47,65.47,65.3,65.35,22597.001763668428,41.0409,41.0409,40.9344,40.9657,22597.0018
2008-06-13 15:30:00,65.37,65.42,65.27,65.28,50044.09171075837,40.9782,41.0096,40.9156,40.9218,50044.0917
2008-06-13 15:35:00,65.28,65.33,65.21,65.32,36926.80776014109,40.9218,40.9532,40.878,40.9469,36926.8078
2008-06-13 15:40:00,65.33,65.36,65.28,65.29,37147.266313932974,40.9532,40.972,40.9218,40.9281,37147.2663
2008-06-13 15:45:00,65.27,65.51,65.24,65.43,51587.30158730158,40.9156,41.066,40.8968,41.0159,51587.3016
2008-06-13 15:50:00,65.44,65.47,65.4,65.45,30533.509700176364,41.0221,41.0409,40.9971,41.0284,30533.5097
2008-06-13 15:55:00,65.45,65.58,65.43,65.58,53571.428571428565,41.0284,41.1099,41.0159,41.1099,53571.4286
2008-06-16 09:30:00,65.77,65.77,65.36,65.55,71649.02998236331,41.229,41.229,40.972,41.0911,71649.03
2008-06-16 09:35:00,65.53,65.55,65.14,65.15,34281.305114638446,41.0785,41.0911,40.8341,40.8403,34281.3051
2008-06-16 09:40:00,65.15,65.24,65.07,65.07,18628.74779541446,40.8403,40.8968,40.7902,40.7902,18628.7478
2008-06-16 09:45:00,65.12,65.18,64.98,65.03,18408.289241622573,40.8215,40.8591,40.7338,40.7651,18408.2892
2008-06-16 09:50:00,65.03,65.28,65.02,65.22,64484.126984126975,40.7651,40.9218,40.7588,40.8842,64484.127
2008-06-16 09:55:00,65.21,65.25,65.1,65.25,45634.92063492063,40.878,40.903,40.809,40.903,45634.9206
2008-06-16 10:00:00,65.24,65.38,65.16,65.29,16754.85008818342,40.8968,40.9845,40.8466,40.9281,16754.8501
2008-06-16 10:05:00,65.24,65.29,65.16,65.2,34942.6807760141,40.8968,40.9281,40.8466,40.8717,34942.6808
2008-06-16 10:10:00,65.19,65.25,65.17,65.25,31084.65608465608,40.8654,40.903,40.8529,40.903,31084.6561
2008-06-16 10:15:00,65.25,65.37,65.2,65.33,25573.192239858905,40.903,40.9782,40.8717,40.9532,25573.1922
2008-06-16 10:20:00,65.31,65.32,65.21,65.3,17085.53791887125,40.9406,40.9469,40.878,40.9344,17085.5379
2008-06-16 10:25:00,65.27,65.38,65.2,65.35,17305.996472663137,40.9156,40.9845,40.8717,40.9657,17305.9965
2008-06-16 10:30:00,65.34,65.48,65.29,65.44,28328.92416225749,40.9594,41.0472,40.9281,41.0221,28328.9242
2008-06-16 10:35:00,65.45,65.47,65.36,65.39,22156.08465608465,41.0284,41.0409,40.972,40.9908,22156.0847
2008-06-16 10:40:00,65.37,65.5,65.35,65.49,5842.151675485008,40.9782,41.0597,40.9657,41.0535,5842.1517
2008-06-16 10:45:00,65.47,65.59,65.43,65.59,27336.860670194,41.0409,41.1162,41.0159,41.1162,27336.8607
2008-06-16 10:50:00,65.59,65.73,65.59,65.62,26234.567901234564,41.1162,41.2039,41.1162,41.135,26234.5679
2008-06-16 10:55:00,65.62,65.81,65.62,65.7,38029.10052910053,41.135,41.2541,41.135,41.1851,38029.1005
2008-06-16 11:00:00,65.71,65.79,65.71,65.78,16313.932980599646,41.1914,41.2415,41.1914,41.2353,16313.933
2008-06-16 11:05:00,65.77,65.84,65.71,65.77,29541.44620811288,41.229,41.2729,41.1914,41.229,29541.4462
2008-06-16 11:10:00,65.77,65.83,65.73,65.76,33289.241622574955,41.229,41.2666,41.2039,41.2227,33289.2416
2008-06-16 11:15:00,65.79,65.83,65.64,65.65,37147.266313932974,41.2415,41.2666,41.1475,41.1538,37147.2663
2008-06-16 11:20:00,65.68,65.68,65.56,65.64,10361.552028218694,41.1726,41.1726,41.0974,41.1475,10361.552
2008-06-16 11:25:00,65.63,65.63,65.53,65.59,9589.947089947089,41.1412,41.1412,41.0785,41.1162,9589.9471
2008-06-16 11:30:00,65.58,65.59,65.54,65.55,4298.941798941799,41.1099,41.1162,41.0848,41.0911,4298.9418
2008-06-16 11:35:00,65.55,65.64,65.55,65.62,8267.195767195766,41.0911,41.1475,41.0911,41.135,8267.1958
2008-06-16 11:40:00,65.61,65.64,65.58,65.64,7826.278659611992,41.1287,41.1475,41.1099,41.1475,7826.2787
2008-06-16 11:45:00,65.66,65.67,65.58,65.61,4409.171075837742,41.16,41.1663,41.1099,41.1287,4409.1711
2008-06-16 11:50:00,65.61,65.62,65.55,65.55,2976.190476190476,41.1287,41.135,41.0911,41.0911,2976.1905
2008-06-16 11:55:00,65.54,65.55,65.49,65.54,4519.400352733685,41.0848,41.0911,41.0535,41.0848,4519.4004
2008-06-16 12:00:00,65.54,65.54,65.35,65.36,16313.932980599646,41.0848,41.0848,40.9657,40.972,16313.933
2008-06-16 12:05:00,65.38,65.38,65.32,65.35,6723.985890652557,40.9845,40.9845,40.9469,40.9657,6723.9859
2008-06-16 12:10:00,65.35,65.35,65.33,65.33,3527.336860670194,40.9657,40.9657,40.9532,40.9532,3527.3369
2008-06-16 12:15:00,65.33,65.34,65.25,65.28,12125.220458553791,40.9532,40.9594,40.903,40.9218,12125.2205
2008-06-16 12:20:00,65.29,65.31,65.27,65.28,4739.858906525573,40.9281,40.9406,40.9156,40.9218,4739.8589
2008-06-16 12:25:00,65.27,65.29,65.26,65.26,5180.776014109347,40.9156,40.9281,40.9093,40.9093,5180.776
2008-06-16 12:30:00,65.26,65.32,65.26,65.31,8267.195767195766,40.9093,40.9469,40.9093,40.9406,8267.1958
2008-06-16 12:35:00,65.32,65.32,65.25,65.28,6834.2151675485,40.9469,40.9469,40.903,40.9218,6834.2152
2008-06-16 12:40:00,65.28,65.34,65.25,65.25,6283.068783068782,40.9218,40.9594,40.903,40.903,6283.0688
2008-06-16 12:45:00,65.25,65.29,65.2,65.29,8267.195767195766,40.903,40.9281,40.8717,40.9281,8267.1958
2008-06-16 12:50:00,65.27,65.46,65.24,65.44,10912.698412698412,40.9156,41.0347,40.8968,41.0221,10912.6984
2008-06-16 12:55:00,65.44,65.49,65.41,65.47,7495.5908289241615,41.0221,41.0535,41.0033,41.0409,7495.5908
2008-06-16 13:00:00,65.48,65.48,65.45,65.47,6172.839506172839,41.0472,41.0472,41.0284,41.0409,6172.8395
2008-06-16 13:05:00,65.46,65.46,65.28,65.28,6283.068783068782,41.0347,41.0347,40.9218,40.9218,6283.0688
2008-06-16 13:10:00,65.28,65.49,65.25,65.49,14991.181657848325,40.9218,41.0535,40.903,41.0535,14991.1817
2008-06-16 13:15:00,65.47,65.62,65.47,65.62,14440.035273368603,41.0409,41.135,41.0409,41.135,14440.0353
2008-06-16 13:20:00,65.61,65.64,65.55,65.55,7936.507936507935,41.1287,41.1475,41.0911,41.0911,7936.5079
2008-06-16 13:25:00,65.57,65.77,65.55,65.77,15432.098765432096,41.1036,41.229,41.0911,41.229,15432.0988
2008-06-16 13:30:00,65.75,65.89,65.74,65.86,17857.142857142855,41.2165,41.3042,41.2102,41.2854,17857.1429
2008-06-16 13:35:00,65.86,65.91,65.85,65.88,13007.05467372134,41.2854,41.3168,41.2791,41.298,13007.0547
2008-06-16 13:40:00,65.88,65.9,65.74,65.77,33619.92945326278,41.298,41.3105,41.2102,41.229,33619.9295
2008-06-16 13:45:00,65.73,65.76,65.63,65.71,10361.552028218694,41.2039,41.2227,41.1412,41.1914,10361.552
2008-06-16 13:50:00,65.73,65.82,65.71,65.75,15432.098765432096,41.2039,41.2603,41.1914,41.2165,15432.0988
2008-06-16 13:55:00,65.75,65.85,65.75,65.84,13447.971781305114,41.2165,41.2791,41.2165,41.2729,13447.9718
2008-06-16 14:00:00,65.84,65.84,65.71,65.71,20061.728395061727,41.2729,41.2729,41.1914,41.1914,20061.7284
2008-06-16 14:05:00,65.74,65.76,65.68,65.69,12676.366843033507,41.2102,41.2227,41.1726,41.1788,12676.3668
2008-06-16 14:10:00,65.69,65.73,65.69,65.69,11463.84479717813,41.1788,41.2039,41.1788,41.1788,11463.8448
2008-06-16 14:15:00,65.7,65.79,65.69,65.79,17526.455026455023,41.1851,41.2415,41.1788,41.2415,17526.455
2008-06-16 14:20:00,65.76,65.85,65.76,65.81,19179.894179894178,41.2227,41.2791,41.2227,41.2541,19179.8942
2008-06-16 14:25:00,65.81,65.82,65.7,65.74,20171.95767195767,41.2541,41.2603,41.1851,41.2102,20171.9577
2008-06-16 14:30:00,65.74,65.82,65.74,65.82,14109.347442680775,41.2102,41.2603,41.2102,41.2603,14109.3474
2008-06-16 14:35:00,65.81,65.84,65.81,65.84,18518.518518518515,41.2541,41.2729,41.2541,41.2729,18518.5185
2008-06-16 14:40:00,65.84,65.92,65.84,65.89,16424.162257495587,41.2729,41.323,41.2729,41.3042,16424.1623
2008-06-16 14:45:00,65.88,65.92,65.84,65.84,18959.43562610229,41.298,41.323,41.2729,41.2729,18959.4356
2008-06-16 14:50:00,65.84,65.95,65.81,65.94,20612.87477954145,41.2729,41.3418,41.2541,41.3356,20612.8748
2008-06-16 14:55:00,65.94,65.97,65.91,65.92,25352.73368606701,41.3356,41.3544,41.3168,41.323,25352.7337
2008-06-16 15:00:00,65.88,65.9,65.76,65.8,31194.885361552024,41.298,41.3105,41.2227,41.2478,31194.8854
2008-06-16 15:05:00,65.8,65.81,65.74,65.79,16644.620811287477,41.2478,41.2541,41.2102,41.2415,16644.6208
2008-06-16 15:10:00,65.79,65.84,65.75,65.84,19510.58201058201,41.2415,41.2729,41.2165,41.2729,19510.582
2008-06-16 15:15:00,65.84,65.94,65.83,65.87,29320.987654320983,41.2729,41.3356,41.2666,41.2917,29320.9877
2008-06-16 15:20:00,65.86,65.86,65.78,65.8,24140.21164021164,41.2854,41.2854,41.2353,41.2478,24140.2116
2008-06-16 15:25:00,65.81,65.87,65.8,65.87,18298.059964726628,41.2541,41.2917,41.2478,41.2917,18298.06
2008-06-16 15:30:00,65.87,65.89,65.81,65.83,22486.772486772483,41.2917,41.3042,41.2541,41.2666,22486.7725
2008-06-16 15:35:00,65.82,65.85,65.75,65.79,19841.26984126984,41.2603,41.2791,41.2165,41.2415,19841.2698
2008-06-16 15:40:00,65.78,65.83,65.74,65.81,23368.60670194004,41.2353,41.2666,41.2102,41.2541,23368.6067
2008-06-16 15:45:00,65.81,65.86,65.77,65.84,24140.21164021164,41.2541,41.2854,41.229,41.2729,24140.2116
2008-06-16 15:50:00,65.84,65.87,65.79,65.81,35714.28571428571,41.2729,41.2917,41.2415,41.2541,35714.2857
2008-06-16 15:55:00,65.82,65.83,65.71,65.77,48390.65255731922,41.2603,41.2666,41.1914,41.229,48390.6526
2008-06-17 09:30:00,65.84,65.89,65.49,65.62,37477.95414462081,41.2729,41.3042,41.0535,41.135,37477.9541
2008-06-17 09:35:00,65.62,65.7,65.48,65.49,15321.869488536153,41.135,41.1851,41.0472,41.0535,15321.8695
2008-06-17 09:40:00,65.48,65.73,65.45,65.62,23148.148148148142,41.0472,41.2039,41.0284,41.135,23148.1481
2008-06-17 09:45:00,65.61,65.82,65.6,65.78,16975.308641975305,41.1287,41.2603,41.1224,41.2353,16975.3086
2008-06-17 09:50:00,65.78,65.86,65.68,65.74,25132.27513227513,41.2353,41.2854,41.1726,41.2102,25132.2751
2008-06-17 09:55:00,65.78,65.78,65.65,65.67,16644.620811287477,41.2353,41.2353,41.1538,41.1663,16644.6208
2008-06-17 10:00:00,65.65,65.69,65.56,65.65,16424.162257495587,41.1538,41.1788,41.0974,41.1538,16424.1623
2008-06-17 10:05:00,65.65,65.67,65.46,65.49,15211.64021164021,41.1538,41.1663,41.0347,41.0535,15211.6402
2008-06-17 10:10:00,65.48,65.61,65.46,65.56,19179.894179894178,41.0472,41.1287,41.0347,41.0974,19179.8942
2008-06-17 10:15:00,65.56,65.59,65.46,65.56,19400.352733686064,41.0974,41.1162,41.0347,41.0974,19400.3527
2008-06-17 10:20:00,65.56,65.57,65.41,65.43,16865.079365079364,41.0974,41.1036,41.0033,41.0159,16865.0794
2008-06-17 10:25:00,65.42,65.43,65.33,65.33,17967.3721340388,41.0096,41.0159,40.9532,40.9532,17967.3721
2008-06-17 10:30:00,65.33,65.5,65.33,65.5,14660.493827160491,40.9532,41.0597,40.9532,41.0597,14660.4938
2008-06-17 10:35:00,65.49,65.51,65.4,65.4,7826.278659611992,41.0535,41.066,40.9971,40.9971,7826.2787
2008-06-17 10:40:00,65.42,65.44,65.37,65.38,10471.781305114637,41.0096,41.0221,40.9782,40.9845,10471.7813
2008-06-17 10:45:00,65.38,65.38,65.33,65.35,11684.303350970016,40.9845,40.9845,40.9532,40.9657,11684.3034
2008-06-17 10:50:00,65.35,65.36,65.32,65.33,11463.84479717813,40.9657,40.972,40.9469,40.9532,11463.8448
2008-06-17 10:55:00,65.33,65.38,65.29,65.29,11133.156966490298,40.9532,40.9845,40.9281,40.9281,11133.157
2008-06-17 11:00:00,65.28,65.35,65.25,65.32,12345.679012345678,40.9218,40.9657,40.903,40.9469,12345.679
2008-06-17 11:05:00,65.3,65.3,65.19,65.19,14109.347442680775,40.9344,40.9344,40.8654,40.8654,14109.3474
2008-06-17 11:10:00,65.2,65.29,65.16,65.29,19400.352733686064,40.8717,40.9281,40.8466,40.9281,19400.3527
2008-06-17 11:15:00,65.3,65.3,65.16,65.16,17195.767195767196,40.9344,40.9344,40.8466,40.8466,17195.7672
2008-06-17 11:20:00,65.18,65.2,65.14,65.15,16865.079365079364,40.8591,40.8717,40.8341,40.8403,16865.0794
2008-06-17 11:25:00,65.16,65.16,65.06,65.12,22156.08465608465,40.8466,40.8466,40.7839,40.8215,22156.0847
2008-06-17 11:30:00,65.12,65.17,65.04,65.06,16203.703703703704,40.8215,40.8529,40.7714,40.7839,16203.7037
2008-06-17 11:35:00,65.05,65.13,65.05,65.1,10361.552028218694,40.7777,40.8278,40.7777,40.809,10361.552
2008-06-17 11:40:00,65.09,65.13,65.04,65.04,15652.557319223984,40.8027,40.8278,40.7714,40.7714,15652.5573
2008-06-17 11:45:00,65.04,65.08,65.01,65.04,13337.742504409169,40.7714,40.7965,40.7526,40.7714,13337.7425
2008-06-17 11:50:00,65.03,65.05,64.99,65.0,14660.493827160491,40.7651,40.7777,40.74,40.7463,14660.4938
2008-06-17 11:55:00,64.99,65.03,64.96,64.98,19400.352733686064,40.74,40.7651,40.7212,40.7338,19400.3527
2008-06-17 12:00:00,64.98,65.0,64.96,64.99,14660.493827160491,40.7338,40.7463,40.7212,40.74,14660.4938
2008-06-17 12:05:00,64.98,64.99,64.93,64.97,13337.742504409169,40.7338,40.74,40.7024,40.7275,13337.7425
2008-06-17 12:10:00,64.97,65.01,64.96,65.01,7716.049382716048,40.7275,40.7526,40.7212,40.7526,7716.0494
2008-06-17 12:15:00,65.0,65.0,64.95,64.95,12345.679012345678,40.7463,40.7463,40.715,40.715,12345.679
2008-06-17 12:20:00,64.95,64.96,64.89,64.92,14550.264550264548,40.715,40.7212,40.6774,40.6962,14550.2646
2008-06-17 12:25:00,64.93,64.94,64.89,64.92,17526.455026455023,40.7024,40.7087,40.6774,40.6962,17526.455
2008-06-17 12:30:00,64.94,64.96,64.9,64.92,13888.888888888889,40.7087,40.7212,40.6836,40.6962,13888.8889
2008-06-17 12:35:00,64.93,64.93,64.85,64.86,20723.104056437387,40.7024,40.7024,40.6523,40.6585,20723.1041
2008-06-17 12:40:00,64.88,64.97,64.86,64.96,20502.6455026455,40.6711,40.7275,40.6585,40.7212,20502.6455
2008-06-17 12:45:00,64.96,65.07,64.96,65.04,12345.679012345678,40.7212,40.7902,40.7212,40.7714,12345.679
2008-06-17 12:50:00,65.04,65.05,64.97,64.98,10802.469135802468,40.7714,40.7777,40.7275,40.7338,10802.4691
2008-06-17 12:55:00,64.98,64.98,64.92,64.94,18298.059964726628,40.7338,40.7338,40.6962,40.7087,18298.06
2008-06-17 13:00:00,64.95,64.96,64.92,64.94,19510.58201058201,40.715,40.7212,40.6962,40.7087,19510.582
2008-06-17 13:05:00,64.93,64.96,64.92,64.96,13227.513227513226,40.7024,40.7212,40.6962,40.7212,13227.5132
2008-06-17 13:10:00,64.96,64.98,64.92,64.95,21053.79188712522,40.7212,40.7338,40.6962,40.715,21053.7919
2008-06-17 13:15:00,64.94,64.97,64.87,64.88,14219.576719576718,40.7087,40.7275,40.6648,40.6711,14219.5767
2008-06-17 13:20:00,64.88,64.94,64.83,64.94,18628.74779541446,40.6711,40.7087,40.6397,40.7087,18628.7478
2008-06-17 13:25:00,64.94,64.94,64.86,64.88,21825.396825396823,40.7087,40.7087,40.6585,40.6711,21825.3968
2008-06-17 13:30:00,64.89,64.9,64.85,64.85,12676.366843033507,40.6774,40.6836,40.6523,40.6523,12676.3668
2008-06-17 13:35:00,64.85,64.87,64.82,64.85,19069.66490299824,40.6523,40.6648,40.6335,40.6523,19069.6649
2008-06-17 13:40:00,64.86,64.86,64.77,64.79,13558.201058201055,40.6585,40.6585,40.6021,40.6147,13558.2011
2008-06-17 13:45:00,64.79,64.81,64.76,64.76,15211.64021164021,40.6147,40.6272,40.5959,40.5959,15211.6402
2008-06-17 13:50:00,64.76,64.79,64.72,64.77,20723.104056437387,40.5959,40.6147,40.5708,40.6021,20723.1041
2008-06-17 13:55:00,64.76,64.77,64.69,64.72,17085.53791887125,40.5959,40.6021,40.552,40.5708,17085.5379
2008-06-17 14:00:00,64.72,64.77,64.7,64.73,21053.79188712522,40.5708,40.6021,40.5582,40.5771,21053.7919
2008-06-17 14:05:00,64.73,64.73,64.65,64.68,18408.289241622573,40.5771,40.5771,40.5269,40.5457,18408.2892
2008-06-17 14:10:00,64.7,64.72,64.68,64.7,10361.552028218694,40.5582,40.5708,40.5457,40.5582,10361.552
2008-06-17 14:15:00,64.69,64.73,64.67,64.67,21053.79188712522,40.552,40.5771,40.5394,40.5394,21053.7919
2008-06-17 14:20:00,64.67,64.7,64.6,64.6,19951.499118165782,40.5394,40.5582,40.4956,40.4956,19951.4991
2008-06-17 14:25:00,64.59,64.59,64.54,64.55,17746.91358024691,40.4893,40.4893,40.4579,40.4642,17746.9136
2008-06-17 14:30:00,64.55,64.6,64.51,64.59,19400.352733686064,40.4642,40.4956,40.4391,40.4893,19400.3527
2008-06-17 14:35:00,64.59,64.68,64.58,64.62,16644.620811287477,40.4893,40.5457,40.483,40.5081,16644.6208
2008-06-17 14:40:00,64.62,64.75,64.61,64.74,19731.040564373896,40.5081,40.5896,40.5018,40.5833,19731.0406
2008-06-17 14:45:00,64.74,64.75,64.66,64.66,28549.38271604938,40.5833,40.5896,40.5332,40.5332,28549.3827
2008-06-17 14:50:00,64.66,64.67,64.58,64.65,25903.880070546733,40.5332,40.5394,40.483,40.5269,25903.8801
2008-06-17 14:55:00,64.65,64.76,64.65,64.7,24581.12874779541,40.5269,40.5959,40.5269,40.5582,24581.1287
2008-06-17 15:00:00,64.7,64.77,64.66,64.74,53350.97001763668,40.5582,40.6021,40.5332,40.5833,53350.97
2008-06-17 15:05:00,64.74,64.75,64.65,64.7,16975.308641975305,40.5833,40.5896,40.5269,40.5582,16975.3086
2008-06-17 15:10:00,64.71,64.75,64.67,64.69,24581.12874779541,40.5645,40.5896,40.5394,40.552,24581.1287
2008-06-17 15:15:00,64.67,64.71,64.5,64.52,30202.821869488533,40.5394,40.5645,40.4329,40.4454,30202.8219
2008-06-17 15:20:00,64.52,64.58,64.44,64.46,50925.92592592592,40.4454,40.483,40.3953,40.4078,50925.9259
2008-06-17 15:25:00,64.46,64.57,64.43,64.56,30974.426807760137,40.4078,40.4768,40.389,40.4705,30974.4268
2008-06-17 15:30:00,64.56,64.66,64.52,64.63,35052.91005291005,40.4705,40.5332,40.4454,40.5144,35052.9101
2008-06-17 15:35:00,64.61,64.66,64.53,64.55,37918.87125220458,40.5018,40.5332,40.4517,40.4642,37918.8713
2008-06-17 15:40:00,64.55,64.64,64.46,64.48,44422.39858906525,40.4642,40.5206,40.4078,40.4203,44422.3986
2008-06-17 15:45:00,64.5,64.67,64.45,64.67,55886.24338624338,40.4329,40.5394,40.4015,40.5394,55886.2434
2008-06-17 15:50:00,64.67,64.68,64.55,64.56,38690.47619047618,40.5394,40.5457,40.4642,40.4705,38690.4762
2008-06-17 15:55:00,64.57,64.57,64.5,64.54,55665.78483245149,40.4768,40.4768,40.4329,40.4579,55665.7848
2008-06-18 09:30:00,64.21,64.37,64.05,64.1,69003.52733686066,40.2511,40.3514,40.1508,40.1821,69003.5273
2008-06-18 09:35:00,64.11,64.5,64.08,64.44,26895.943562610228,40.1884,40.4329,40.1696,40.3953,26895.9436
2008-06-18 09:40:00,64.45,64.6,64.38,64.55,42217.81305114638,40.4015,40.4956,40.3577,40.4642,42217.8131
2008-06-18 09:45:00,64.55,65.15,64.53,65.09,59082.89241622575,40.4642,40.8403,40.4517,40.8027,59082.8924
2008-06-18 09:50:00,65.11,65.13,65.06,65.09,44091.71075837742,40.8153,40.8278,40.7839,40.8027,44091.7108
2008-06-18 09:55:00,65.09,65.12,64.88,64.98,38800.70546737213,40.8027,40.8215,40.6711,40.7338,38800.7055
2008-06-18 10:00:00,65.03,65.26,64.96,65.25,36706.3492063492,40.7651,40.9093,40.7212,40.903,36706.3492
2008-06-18 10:05:00,65.21,65.36,65.19,65.36,34942.6807760141,40.878,40.972,40.8654,40.972,34942.6808
2008-06-18 10:10:00,65.37,65.54,65.37,65.52,48170.19400352733,40.9782,41.0848,40.9782,41.0723,48170.194
2008-06-18 10:15:00,65.52,65.68,65.52,65.68,50925.92592592592,41.0723,41.1726,41.0723,41.1726,50925.9259
2008-06-18 10:20:00,65.67,65.99,65.67,65.96,77380.95238095237,41.1663,41.3669,41.1663,41.3481,77380.9524
2008-06-18 10:25:00,65.95,66.01,65.84,65.89,75507.05467372133,41.3418,41.3794,41.2729,41.3042,75507.0547
2008-06-18 10:30:00,65.88,65.89,65.71,65.74,33179.01234567901,41.298,41.3042,41.1914,41.2102,33179.0123
2008-06-18 10:35:00,65.74,65.88,65.56,65.67,36265.43209876543,41.2102,41.298,41.0974,41.1663,36265.4321
2008-06-18 10:40:00,65.68,65.73,65.45,65.45,39241.6225749559,41.1726,41.2039,41.0284,41.0284,39241.6226
2008-06-18 10:45:00,65.46,65.61,65.36,65.56,27557.319223985887,41.0347,41.1287,40.972,41.0974,27557.3192
2008-06-18 10:50:00,65.55,65.62,65.32,65.37,31856.261022927687,41.0911,41.135,40.9469,40.9782,31856.261
2008-06-18 10:55:00,65.35,65.43,65.31,65.43,24691.358024691355,40.9657,41.0159,40.9406,41.0159,24691.358
2008-06-18 11:00:00,65.39,65.45,65.34,65.4,32297.17813051146,40.9908,41.0284,40.9594,40.9971,32297.1781
2008-06-18 11:05:00,65.4,65.51,65.32,65.51,33619.92945326278,40.9971,41.066,40.9469,41.066,33619.9295
2008-06-18 11:10:00,65.5,65.57,65.46,65.57,23478.835978835978,41.0597,41.1036,41.0347,41.1036,23478.836
2008-06-18 11:15:00,65.54,65.56,65.41,65.41,13117.283950617282,41.0848,41.0974,41.0033,41.0033,13117.284
2008-06-18 11:20:00,65.39,65.46,65.37,65.41,22486.772486772483,40.9908,41.0347,40.9782,41.0033,22486.7725
2008-06-18 11:25:00,65.4,65.44,65.31,65.32,19400.352733686064,40.9971,41.0221,40.9406,40.9469,19400.3527
2008-06-18 11:30:00,65.31,65.45,65.31,65.43,17636.68430335097,40.9406,41.0284,40.9406,41.0159,17636.6843
2008-06-18 11:35:00,65.42,65.45,65.37,65.38,18959.43562610229,41.0096,41.0284,40.9782,40.9845,18959.4356
2008-06-18 11:40:00,65.37,65.37,65.31,65.33,11904.761904761905,40.9782,40.9782,40.9406,40.9532,11904.7619
2008-06-18 11:45:00,65.33,65.35,65.27,65.31,9700.176366843032,40.9532,40.9657,40.9156,40.9406,9700.1764
2008-06-18 11:50:00,65.32,65.32,65.26,65.28,6393.298059964726,40.9469,40.9469,40.9093,40.9218,6393.2981
2008-06-18 11:55:00,65.28,65.34,65.25,65.26,10692.239858906523,40.9218,40.9594,40.903,40.9093,10692.2399
2008-06-18 12:00:00,65.25,65.35,65.24,65.35,27777.777777777774,40.903,40.9657,40.8968,40.9657,27777.7778
2008-06-18 12:05:00,65.34,65.35,65.27,65.27,8597.883597883598,40.9594,40.9657,40.9156,40.9156,8597.8836
2008-06-18 12:10:00,65.26,65.32,65.26,65.28,6503.5273368606695,40.9093,40.9469,40.9093,40.9218,6503.5273
2008-06-18 12:15:00,65.28,65.31,65.26,65.26,7716.049382716048,40.9218,40.9406,40.9093,40.9093,7716.0494
2008-06-18 12:20:00,65.25,65.31,65.23,65.26,8046.737213403879,40.903,40.9406,40.8905,40.9093,8046.7372
2008-06-18 12:25:00,65.26,65.3,65.25,65.27,9038.80070546737,40.9093,40.9344,40.903,40.9156,9038.8007
2008-06-18 12:30:00,65.26,65.35,65.26,65.35,19400.352733686064,40.9093,40.9657,40.9093,40.9657,19400.3527
2008-06-18 12:35:00,65.35,65.35,65.29,65.32,14550.264550264548,40.9657,40.9657,40.9281,40.9469,14550.2646
2008-06-18 12:40:00,65.32,65.33,65.27,65.32,29431.216931216928,40.9469,40.9532,40.9156,40.9469,29431.2169
2008-06-18 12:45:00,65.32,65.33,65.3,65.32,14440.035273368603,40.9469,40.9532,40.9344,40.9469,14440.0353
2008-06-18 12:50:00,65.32,65.32,65.17,65.17,13999.11816578483,40.9469,40.9469,40.8529,40.8529,13999.1182
2008-06-18 12:55:00,65.16,65.2,65.16,65.16,6503.5273368606695,40.8466,40.8717,40.8466,40.8466,6503.5273
2008-06-18 13:00:00,65.16,65.16,64.98,65.05,11574.074074074071,40.8466,40.8466,40.7338,40.7777,11574.0741
2008-06-18 13:05:00,65.06,65.09,64.96,64.96,9810.405643738975,40.7839,40.8027,40.7212,40.7212,9810.4056
2008-06-18 13:10:00,64.98,65.01,64.81,64.88,17195.767195767196,40.7338,40.7526,40.6272,40.6711,17195.7672
2008-06-18 13:15:00,64.88,64.9,63.5,63.58,596891.5343915343,40.6711,40.6836,39.806,39.8562,596891.5344
2008-06-18 13:20:00,63.5,64.32,63.19,63.72,561838.6243386243,39.806,40.32,39.6117,39.9439,561838.6243
2008-06-18 13:25:00,63.79,64.05,63.62,63.68,217923.2804232804,39.9878,40.1508,39.8812,39.9188,217923.2804
2008-06-18 13:30:00,63.68,63.79,63.4,63.79,197089.94708994703,39.9188,39.9878,39.7433,39.9878,197089.9471
2008-06-18 13:35:00,63.79,63.79,63.48,63.5,125440.91710758377,39.9878,39.9878,39.7935,39.806,125440.9171
2008-06-18 13:40:00,63.5,63.58,63.29,63.3,124338.62433862431,39.806,39.8562,39.6744,39.6806,124338.6243
2008-06-18 13:45:00,63.29,63.3,62.93,63.12,169753.08641975306,39.6744,39.6806,39.4487,39.5678,169753.0864
2008-06-18 13:50:00,63.12,63.35,63.11,63.28,170414.46208112873,39.5678,39.712,39.5615,39.6681,170414.4621
2008-06-18 13:55:00,63.29,63.43,63.27,63.4,85648.14814814813,39.6744,39.7621,39.6618,39.7433,85648.1481
2008-06-18 14:00:00,63.41,63.69,63.41,63.62,51146.38447971781,39.7496,39.9251,39.7496,39.8812,51146.3845
2008-06-18 14:05:00,63.65,63.66,63.48,63.55,53240.74074074074,39.9,39.9063,39.7935,39.8374,53240.7407
2008-06-18 14:10:00,63.57,63.6,63.48,63.51,43761.02292768959,39.8499,39.8687,39.7935,39.8123,43761.0229
2008-06-18 14:15:00,63.52,63.62,62.94,63.58,72089.94708994708,39.8185,39.8812,39.455,39.8562,72089.9471
2008-06-18 14:20:00,63.59,63.6,63.5,63.53,81018.51851851851,39.8624,39.8687,39.806,39.8248,81018.5185
2008-06-18 14:25:00,63.54,63.6,63.5,63.54,60626.10229276896,39.8311,39.8687,39.806,39.8311,60626.1023
2008-06-18 14:30:00,63.58,63.78,63.55,63.72,45414.462081128746,39.8562,39.9815,39.8374,39.9439,45414.4621
2008-06-18 14:35:00,63.73,63.88,63.7,63.85,36044.97354497354,39.9502,40.0442,39.9314,40.0254,36044.9735
2008-06-18 14:40:00,63.85,63.92,63.84,63.91,36816.578483245146,40.0254,40.0693,40.0191,40.063,36816.5785
2008-06-18 14:45:00,63.91,63.99,63.91,63.97,38800.70546737213,40.063,40.1132,40.063,40.1006,38800.7055
2008-06-18 14:50:00,63.97,64.12,63.97,64.12,54673.721340388,40.1006,40.1947,40.1006,40.1947,54673.7213
2008-06-18 14:55:00,64.12,64.28,64.09,64.26,61067.01940035273,40.1947,40.295,40.1759,40.2824,61067.0194
2008-06-18 15:00:00,64.26,64.28,64.06,64.08,69554.67372134038,40.2824,40.295,40.1571,40.1696,69554.6737
2008-06-18 15:05:00,64.08,64.21,64.08,64.19,41997.35449735449,40.1696,40.2511,40.1696,40.2385,41997.3545
2008-06-18 15:10:00,64.2,64.24,64.03,64.03,33619.92945326278,40.2448,40.2699,40.1382,40.1382,33619.9295
2008-06-18 15:15:00,64.05,64.05,63.88,63.99,73522.92768959435,40.1508,40.1508,40.0442,40.1132,73522.9277
2008-06-18 15:20:00,63.99,64.01,63.87,63.89,95458.55379188713,40.1132,40.1257,40.0379,40.0505,95458.5538
2008-06-18 15:25:00,63.89,63.9,63.76,63.76,95127.86596119928,40.0505,40.0568,39.969,39.969,95127.866
2008-06-18 15:30:00,63.76,63.76,63.63,63.64,98544.97354497352,39.969,39.969,39.8875,39.8938,98544.9735
2008-06-18 15:35:00,63.64,63.64,63.57,63.61,183752.2045855379,39.8938,39.8938,39.8499,39.875,183752.2046
2008-06-18 15:40:00,63.61,63.75,63.51,63.52,94356.26102292768,39.875,39.9627,39.8123,39.8185,94356.261
2008-06-18 15:45:00,63.51,63.59,63.41,63.48,186067.0194003527,39.8123,39.8624,39.7496,39.7935,186067.0194
2008-06-18 15:50:00,63.48,63.59,63.43,63.56,111772.48677248677,39.7935,39.8624,39.7621,39.8436,111772.4868
2008-06-18 15:55:00,63.55,63.56,63.4,63.51,149250.44091710757,39.8374,39.8436,39.7433,39.8123,149250.4409
2008-06-19 09:30:00,62.61,63.48,62.61,63.32,74404.7619047619,39.2481,39.7935,39.2481,39.6932,74404.7619
2008-06-19 09:35:00,63.32,63.47,63.28,63.3,38800.70546737213,39.6932,39.7872,39.6681,39.6806,38800.7055
2008-06-19 09:40:00,63.3,63.49,63.11,63.12,38470.0176366843,39.6806,39.7997,39.5615,39.5678,38470.0176
2008-06-19 09:45:00,63.12,63.29,63.06,63.21,33179.01234567901,39.5678,39.6744,39.5302,39.6242,33179.0123
2008-06-19 09:50:00,63.2,63.2,63.06,63.08,22266.3139329806,39.6179,39.6179,39.5302,39.5427,22266.3139
2008-06-19 09:55:00,63.1,63.19,62.95,63.01,27888.00705467372,39.5553,39.6117,39.4612,39.4988,27888.0071
2008-06-19 10:00:00,63.01,63.27,62.84,63.23,42989.41798941798,39.4988,39.6618,39.3923,39.6368,42989.418
2008-06-19 10:05:00,63.24,63.3,62.98,63.03,18298.059964726628,39.643,39.6806,39.48,39.5114,18298.06
2008-06-19 10:10:00,63.01,63.3,63.01,63.27,39572.31040564374,39.4988,39.6806,39.4988,39.6618,39572.3104
2008-06-19 10:15:00,63.27,63.27,63.1,63.14,16865.079365079364,39.6618,39.6618,39.5553,39.5803,16865.0794
2008-06-19 10:20:00,63.12,63.41,63.12,63.3,20061.728395061727,39.5678,39.7496,39.5678,39.6806,20061.7284
2008-06-19 10:25:00,63.32,63.41,63.26,63.29,46626.98412698412,39.6932,39.7496,39.6556,39.6744,46626.9841
2008-06-19 10:30:00,63.3,63.5,63.21,63.41,45745.149911816574,39.6806,39.806,39.6242,39.7496,45745.1499
2008-06-19 10:35:00,63.42,63.61,63.38,63.49,27777.777777777774,39.7559,39.875,39.7308,39.7997,27777.7778
2008-06-19 10:40:00,63.49,63.49,63.42,63.42,15652.557319223984,39.7997,39.7997,39.7559,39.7559,15652.5573
2008-06-19 10:45:00,63.42,63.52,63.42,63.45,22927.68959435626,39.7559,39.8185,39.7559,39.7747,22927.6896
2008-06-19 10:50:00,63.43,63.63,63.43,63.51,17526.455026455023,39.7621,39.8875,39.7621,39.8123,17526.455
2008-06-19 10:55:00,63.52,63.63,63.52,63.61,11022.927689594357,39.8185,39.8875,39.8185,39.875,11022.9277
2008-06-19 11:00:00,63.62,63.81,63.62,63.76,24470.89947089947,39.8812,40.0003,39.8812,39.969,24470.8995
2008-06-19 11:05:00,63.76,63.8,63.63,63.63,25683.421516754846,39.969,39.9941,39.8875,39.8875,25683.4215
2008-06-19 11:10:00,63.64,63.65,63.53,63.56,16534.391534391532,39.8938,39.9,39.8248,39.8436,16534.3915
2008-06-19 11:15:00,63.57,63.61,63.55,63.59,20612.87477954145,39.8499,39.875,39.8374,39.8624,20612.8748
2008-06-19 11:20:00,63.61,63.66,63.55,63.62,16424.162257495587,39.875,39.9063,39.8374,39.8812,16424.1623
2008-06-19 11:25:00,63.6,63.63,63.53,63.6,18077.60141093474,39.8687,39.8875,39.8248,39.8687,18077.6014
2008-06-19 11:30:00,63.6,63.79,63.6,63.73,28328.92416225749,39.8687,39.9878,39.8687,39.9502,28328.9242
2008-06-19 11:35:00,63.73,63.77,63.65,63.75,15211.64021164021,39.9502,39.9753,39.9,39.9627,15211.6402
2008-06-19 11:40:00,63.74,63.77,63.72,63.72,16644.620811287477,39.9565,39.9753,39.9439,39.9439,16644.6208
2008-06-19 11:45:00,63.69,63.75,63.68,63.74,7385.361552028218,39.9251,39.9627,39.9188,39.9565,7385.3616
2008-06-19 11:50:00,63.74,63.87,63.73,63.86,15101.410934744266,39.9565,40.0379,39.9502,40.0317,15101.4109
2008-06-19 11:55:00,63.86,63.9,63.74,63.74,14219.576719576718,40.0317,40.0568,39.9565,39.9565,14219.5767
2008-06-19 12:00:00,63.74,63.8,63.74,63.8,11133.156966490298,39.9565,39.9941,39.9565,39.9941,11133.157
2008-06-19 12:05:00,63.8,63.83,63.66,63.82,28218.69488536155,39.9941,40.0129,39.9063,40.0066,28218.6949
2008-06-19 12:10:00,63.8,63.84,63.73,63.84,20061.728395061727,39.9941,40.0191,39.9502,40.0191,20061.7284
2008-06-19 12:15:00,63.85,64.01,63.85,63.95,16203.703703703704,40.0254,40.1257,40.0254,40.0881,16203.7037
2008-06-19 12:20:00,63.94,64.1,63.91,64.09,21053.79188712522,40.0818,40.1821,40.063,40.1759,21053.7919
2008-06-19 12:25:00,64.1,64.11,63.91,63.92,16754.85008818342,40.1821,40.1884,40.063,40.0693,16754.8501
2008-06-19 12:30:00,63.91,64.05,63.89,64.05,13227.513227513226,40.063,40.1508,40.0505,40.1508,13227.5132
2008-06-19 12:35:00,64.05,64.06,63.96,64.01,7936.507936507935,40.1508,40.1571,40.0944,40.1257,7936.5079
2008-06-19 12:40:00,64.02,64.07,63.99,64.07,12235.449735449734,40.132,40.1633,40.1132,40.1633,12235.4497
2008-06-19 12:45:00,64.07,64.11,64.03,64.07,13447.971781305114,40.1633,40.1884,40.1382,40.1633,13447.9718
2008-06-19 12:50:00,64.07,64.12,64.04,64.07,14109.347442680775,40.1633,40.1947,40.1445,40.1633,14109.3474
2008-06-19 12:55:00,64.06,64.07,63.93,63.94,11463.84479717813,40.1571,40.1633,40.0756,40.0818,11463.8448
2008-06-19 13:00:00,63.94,63.98,63.93,63.96,14109.347442680775,40.0818,40.1069,40.0756,40.0944,14109.3474
2008-06-19 13:05:00,63.97,64.07,63.95,64.05,18628.74779541446,40.1006,40.1633,40.0881,40.1508,18628.7478
2008-06-19 13:10:00,64.05,64.08,64.01,64.03,12896.825396825396,40.1508,40.1696,40.1257,40.1382,12896.8254
2008-06-19 13:15:00,64.01,64.05,63.98,63.98,10912.698412698412,40.1257,40.1508,40.1069,40.1069,10912.6984
2008-06-19 13:20:00,64.0,64.0,63.89,63.91,14770.723104056437,40.1194,40.1194,40.0505,40.063,14770.7231
2008-06-19 13:25:00,63.92,64.07,63.92,64.07,8046.737213403879,40.0693,40.1633,40.0693,40.1633,8046.7372
2008-06-19 13:30:00,64.07,64.08,64.03,64.05,12786.596119929452,40.1633,40.1696,40.1382,40.1508,12786.5961
2008-06-19 13:35:00,64.03,64.13,64.03,64.08,16975.308641975305,40.1382,40.2009,40.1382,40.1696,16975.3086
2008-06-19 13:40:00,64.08,64.18,64.07,64.08,31966.49029982363,40.1696,40.2323,40.1633,40.1696,31966.4903
2008-06-19 13:45:00,64.08,64.09,64.0,64.08,28218.69488536155,40.1696,40.1759,40.1194,40.1696,28218.6949
2008-06-19 13:50:00,64.08,64.09,64.01,64.08,14219.576719576718,40.1696,40.1759,40.1257,40.1696,14219.5767
2008-06-19 13:55:00,64.08,64.09,64.0,64.08,11353.615520282186,40.1696,40.1759,40.1194,40.1696,11353.6155
2008-06-19 14:00:00,64.07,64.09,64.0,64.08,11684.303350970016,40.1633,40.1759,40.1194,40.1696,11684.3034
2008-06-19 14:05:00,64.07,64.14,64.05,64.12,17636.68430335097,40.1633,40.2072,40.1508,40.1947,17636.6843
2008-06-19 14:10:00,64.12,64.3,64.11,64.28,19620.81128747795,40.1947,40.3075,40.1884,40.295,19620.8113
2008-06-19 14:15:00,64.28,64.28,64.24,64.27,12014.991181657848,40.295,40.295,40.2699,40.2887,12014.9912
2008-06-19 14:20:00,64.28,64.33,64.23,64.26,20392.416225749555,40.295,40.3263,40.2636,40.2824,20392.4162
2008-06-19 14:25:00,64.27,64.4,64.27,64.37,18738.977072310405,40.2887,40.3702,40.2887,40.3514,18738.9771
2008-06-19 14:30:00,64.37,64.51,64.36,64.49,20392.416225749555,40.3514,40.4391,40.3451,40.4266,20392.4162
2008-06-19 14:35:00,64.49,64.57,64.46,64.57,31856.261022927687,40.4266,40.4768,40.4078,40.4768,31856.261
2008-06-19 14:40:00,64.57,64.63,64.53,64.61,19841.26984126984,40.4768,40.5144,40.4517,40.5018,19841.2698
2008-06-19 14:45:00,64.62,64.62,64.55,64.56,21274.250440917105,40.5081,40.5081,40.4642,40.4705,21274.2504
2008-06-19 14:50:00,64.56,64.58,64.51,64.53,21494.70899470899,40.4705,40.483,40.4391,40.4517,21494.709
2008-06-19 14:55:00,64.53,64.61,64.51,64.57,31635.8024691358,40.4517,40.5018,40.4391,40.4768,31635.8025
2008-06-19 15:00:00,64.56,64.69,64.56,64.63,33509.70017636684,40.4705,40.552,40.4705,40.5144,33509.7002
2008-06-19 15:05:00,64.63,64.68,64.6,64.65,29320.987654320983,40.5144,40.5457,40.4956,40.5269,29320.9877
2008-06-19 15:10:00,64.65,64.74,64.6,64.74,29761.90476190476,40.5269,40.5833,40.4956,40.5833,29761.9048
2008-06-19 15:15:00,64.75,64.81,64.71,64.78,38029.10052910053,40.5896,40.6272,40.5645,40.6084,38029.1005
2008-06-19 15:20:00,64.8,64.83,64.7,64.83,33509.70017636684,40.6209,40.6397,40.5582,40.6397,33509.7002
2008-06-19 15:25:00,64.84,64.87,64.77,64.84,41335.97883597883,40.646,40.6648,40.6021,40.646,41335.9788
2008-06-19 15:30:00,64.83,64.99,64.79,64.88,62940.917107583766,40.6397,40.74,40.6147,40.6711,62940.9171
2008-06-19 15:35:00,64.87,64.88,64.73,64.77,30423.28042328042,40.6648,40.6711,40.5771,40.6021,30423.2804
2008-06-19 15:40:00,64.76,64.86,64.76,64.81,24691.358024691355,40.5959,40.6585,40.5959,40.6272,24691.358
2008-06-19 15:45:00,64.8,64.8,64.73,64.73,33068.783068783065,40.6209,40.6209,40.5771,40.5771,33068.7831
2008-06-19 15:50:00,64.75,64.77,64.72,64.77,40895.061728395056,40.5896,40.6021,40.5708,40.6021,40895.0617
2008-06-19 15:55:00,64.77,64.8,64.72,64.78,64043.2098765432,40.6021,40.6209,40.5708,40.6084,64043.2099
2008-06-20 09:30:00,64.21,64.54,63.45,63.5,402226.6313932981,40.2511,40.4579,39.7747,39.806,402226.6314
2008-06-20 09:35:00,63.57,63.88,63.43,63.75,30092.592592592588,39.8499,40.0442,39.7621,39.9627,30092.5926
2008-06-20 09:40:00,63.74,63.84,63.33,63.65,38470.0176366843,39.9565,40.0191,39.6994,39.9,38470.0176
2008-06-20 09:45:00,63.64,63.87,63.45,63.8,32627.86596119929,39.8938,40.0379,39.7747,39.9941,32627.866
2008-06-20 09:50:00,63.82,63.98,63.77,63.96,24360.670194003524,40.0066,40.1069,39.9753,40.0944,24360.6702
2008-06-20 09:55:00,63.94,63.96,63.69,63.74,22486.772486772483,40.0818,40.0944,39.9251,39.9565,22486.7725
2008-06-20 10:00:00,63.74,63.75,63.59,63.59,21825.396825396823,39.9565,39.9627,39.8624,39.8624,21825.3968
2008-06-20 10:05:00,63.58,63.68,63.46,63.54,25022.045855379187,39.8562,39.9188,39.7809,39.8311,25022.0459
2008-06-20 10:10:00,63.56,63.83,63.54,63.79,26455.02645502645,39.8436,40.0129,39.8311,39.9878,26455.0265
2008-06-20 10:15:00,63.78,63.86,63.78,63.82,18298.059964726628,39.9815,40.0317,39.9815,40.0066,18298.06
2008-06-20 10:20:00,63.79,63.89,63.66,63.86,42107.58377425044,39.9878,40.0505,39.9063,40.0317,42107.5838
2008-06-20 10:25:00,63.9,63.9,63.69,63.85,19400.352733686064,40.0568,40.0568,39.9251,40.0254,19400.3527
2008-06-20 10:30:00,63.87,63.92,63.84,63.9,12345.679012345678,40.0379,40.0693,40.0191,40.0568,12345.679
2008-06-20 10:35:00,63.91,64.02,63.89,63.93,23148.148148148142,40.063,40.132,40.0505,40.0756,23148.1481
2008-06-20 10:40:00,63.98,63.98,63.87,63.87,16203.703703703704,40.1069,40.1069,40.0379,40.0379,16203.7037
2008-06-20 10:45:00,63.87,64.04,63.87,64.04,17967.3721340388,40.0379,40.1445,40.0379,40.1445,17967.3721
2008-06-20 10:50:00,64.05,64.13,64.04,64.09,24360.670194003524,40.1508,40.2009,40.1445,40.1759,24360.6702
2008-06-20 10:55:00,64.08,64.1,63.99,63.99,26124.338624338623,40.1696,40.1821,40.1132,40.1132,26124.3386
2008-06-20 11:00:00,63.98,63.99,63.88,63.88,15542.32804232804,40.1069,40.1132,40.0442,40.0442,15542.328
2008-06-20 11:05:00,63.88,63.93,63.76,63.89,16203.703703703704,40.0442,40.0756,39.969,40.0505,16203.7037
2008-06-20 11:10:00,63.89,63.92,63.86,63.92,8928.571428571428,40.0505,40.0693,40.0317,40.0693,8928.5714
2008-06-20 11:15:00,63.92,63.93,63.88,63.92,17526.455026455023,40.0693,40.0756,40.0442,40.0693,17526.455
2008-06-20 11:20:00,63.92,64.0,63.89,63.97,20171.95767195767,40.0693,40.1194,40.0505,40.1006,20171.9577
2008-06-20 11:25:00,63.97,63.98,63.92,63.95,12125.220458553791,40.1006,40.1069,40.0693,40.0881,12125.2205
2008-06-20 11:30:00,63.97,63.99,63.93,63.95,11463.84479717813,40.1006,40.1132,40.0756,40.0881,11463.8448
2008-06-20 11:35:00,63.96,63.98,63.92,63.96,9369.488536155202,40.0944,40.1069,40.0693,40.0944,9369.4885
2008-06-20 11:40:00,63.97,64.09,63.93,63.98,17857.142857142855,40.1006,40.1759,40.0756,40.1069,17857.1429
2008-06-20 11:45:00,63.98,63.98,63.9,63.9,6834.2151675485,40.1069,40.1069,40.0568,40.0568,6834.2152
2008-06-20 11:50:00,63.9,63.94,63.87,63.94,10361.552028218694,40.0568,40.0818,40.0379,40.0818,10361.552
2008-06-20 11:55:00,63.94,63.96,63.88,63.89,7054.673721340388,40.0818,40.0944,40.0442,40.0505,7054.6737
2008-06-20 12:00:00,63.89,63.93,63.86,63.86,5842.151675485008,40.0505,40.0756,40.0317,40.0317,5842.1517
2008-06-20 12:05:00,63.87,63.9,63.81,63.81,12896.825396825396,40.0379,40.0568,40.0003,40.0003,12896.8254
2008-06-20 12:10:00,63.82,63.83,63.72,63.75,13447.971781305114,40.0066,40.0129,39.9439,39.9627,13447.9718
2008-06-20 12:15:00,63.77,63.81,63.77,63.78,5401.234567901234,39.9753,40.0003,39.9753,39.9815,5401.2346
2008-06-20 12:20:00,63.79,63.82,63.7,63.75,13778.659611992944,39.9878,40.0066,39.9314,39.9627,13778.6596
2008-06-20 12:25:00,63.77,63.77,63.7,63.72,12125.220458553791,39.9753,39.9753,39.9314,39.9439,12125.2205
2008-06-20 12:30:00,63.71,63.79,63.69,63.77,16865.079365079364,39.9377,39.9878,39.9251,39.9753,16865.0794
2008-06-20 12:35:00,63.79,63.81,63.74,63.76,16203.703703703704,39.9878,40.0003,39.9565,39.969,16203.7037
2008-06-20 12:40:00,63.76,63.81,63.74,63.79,15101.410934744266,39.969,40.0003,39.9565,39.9878,15101.4109
2008-06-20 12:45:00,63.79,63.79,63.75,63.75,8377.42504409171,39.9878,39.9878,39.9627,39.9627,8377.425
2008-06-20 12:50:00,63.77,63.79,63.75,63.78,38249.55908289241,39.9753,39.9878,39.9627,39.9815,38249.5591
2008-06-20 12:55:00,63.78,63.8,63.78,63.78,22707.231040564373,39.9815,39.9941,39.9815,39.9815,22707.231
2008-06-20 13:00:00,63.78,63.79,63.72,63.77,13999.11816578483,39.9815,39.9878,39.9439,39.9753,13999.1182
2008-06-20 13:05:00,63.77,63.79,63.73,63.73,17857.142857142855,39.9753,39.9878,39.9502,39.9502,17857.1429
2008-06-20 13:10:00,63.76,63.79,63.73,63.77,26895.943562610228,39.969,39.9878,39.9502,39.9753,26895.9436
2008-06-20 13:15:00,63.75,63.76,63.69,63.7,26344.79717813051,39.9627,39.969,39.9251,39.9314,26344.7972
2008-06-20 13:20:00,63.71,63.72,63.65,63.69,14329.805996472662,39.9377,39.9439,39.9,39.9251,14329.806
2008-06-20 13:25:00,63.71,63.73,63.64,63.67,12345.679012345678,39.9377,39.9502,39.8938,39.9126,12345.679
2008-06-20 13:30:00,63.65,63.65,63.52,63.59,23368.60670194004,39.9,39.9,39.8185,39.8624,23368.6067
2008-06-20 13:35:00,63.63,63.63,63.59,63.63,11022.927689594357,39.8875,39.8875,39.8624,39.8875,11022.9277
2008-06-20 13:40:00,63.62,63.63,63.59,63.6,9479.717813051146,39.8812,39.8875,39.8624,39.8687,9479.7178
2008-06-20 13:45:00,63.61,63.67,63.59,63.6,13007.05467372134,39.875,39.9126,39.8624,39.8687,13007.0547
2008-06-20 13:50:00,63.6,63.68,63.59,63.63,18298.059964726628,39.8687,39.9188,39.8624,39.8875,18298.06
2008-06-20 13:55:00,63.64,63.67,63.57,63.57,18959.43562610229,39.8938,39.9126,39.8499,39.8499,18959.4356
2008-06-20 14:00:00,63.57,63.61,63.49,63.59,75947.97178130511,39.8499,39.875,39.7997,39.8624,75947.9718
2008-06-20 14:05:00,63.59,63.64,63.48,63.5,90608.4656084656,39.8624,39.8938,39.7935,39.806,90608.4656
2008-06-20 14:10:00,63.51,63.51,63.44,63.44,25242.50440917108,39.8123,39.8123,39.7684,39.7684,25242.5044
2008-06-20 14:15:00,63.44,63.54,63.44,63.49,28108.465608465605,39.7684,39.8311,39.7684,39.7997,28108.4656
2008-06-20 14:20:00,63.49,63.54,63.49,63.54,20392.416225749555,39.7997,39.8311,39.7997,39.8311,20392.4162
2008-06-20 14:25:00,63.54,63.54,63.44,63.5,29210.75837742504,39.8311,39.8311,39.7684,39.806,29210.7584
2008-06-20 14:30:00,63.51,63.57,63.43,63.5,42879.18871252204,39.8123,39.8499,39.7621,39.806,42879.1887
2008-06-20 14:35:00,63.5,63.5,63.4,63.49,24360.670194003524,39.806,39.806,39.7433,39.7997,24360.6702
2008-06-20 14:40:00,63.49,63.5,63.42,63.44,31856.261022927687,39.7997,39.806,39.7559,39.7684,31856.261
2008-06-20 14:45:00,63.43,63.45,63.35,63.42,34942.6807760141,39.7621,39.7747,39.712,39.7559,34942.6808
2008-06-20 14:50:00,63.41,63.45,63.33,63.4,32076.719576719574,39.7496,39.7747,39.6994,39.7433,32076.7196
2008-06-20 14:55:00,63.41,63.44,63.3,63.31,35163.13932980599,39.7496,39.7684,39.6806,39.6869,35163.1393
2008-06-20 15:00:00,63.31,63.35,63.28,63.3,31635.8024691358,39.6869,39.712,39.6681,39.6806,31635.8025
2008-06-20 15:05:00,63.3,63.42,63.3,63.34,29651.67548500881,39.6806,39.7559,39.6806,39.7057,29651.6755
2008-06-20 15:10:00,63.34,63.4,63.32,63.37,33068.783068783065,39.7057,39.7433,39.6932,39.7245,33068.7831
2008-06-20 15:15:00,63.37,63.39,63.31,63.34,40123.456790123455,39.7245,39.7371,39.6869,39.7057,40123.4568
2008-06-20 15:20:00,63.34,63.48,63.32,63.48,51697.53086419753,39.7057,39.7935,39.6932,39.7935,51697.5309
2008-06-20 15:25:00,63.48,63.5,63.26,63.3,41005.291005291,39.7935,39.806,39.6556,39.6806,41005.291
2008-06-20 15:30:00,63.3,63.35,63.26,63.3,45304.2328042328,39.6806,39.712,39.6556,39.6806,45304.2328
2008-06-20 15:35:00,63.3,63.34,63.23,63.3,43320.10582010582,39.6806,39.7057,39.6368,39.6806,43320.1058
2008-06-20 15:40:00,63.29,63.35,63.19,63.24,112433.86243386242,39.6744,39.712,39.6117,39.643,112433.8624
2008-06-20 15:45:00,63.23,63.32,63.2,63.22,82892.41622574955,39.6368,39.6932,39.6179,39.6305,82892.4162
2008-06-20 15:50:00,63.22,63.28,63.2,63.22,141975.30864197528,39.6305,39.6681,39.6179,39.6305,141975.3086
2008-06-20 15:55:00,63.22,63.23,63.1,63.12,156525.57319223986,39.6305,39.6368,39.5553,39.5678,156525.5732
2008-06-23 09:30:00,63.39,64.2,63.28,63.43,34501.76366843033,39.7371,40.2448,39.6681,39.7621,34501.7637
2008-06-23 09:35:00,63.43,63.5,63.28,63.3,20833.33333333333,39.7621,39.806,39.6681,39.6806,20833.3333
2008-06-23 09:40:00,63.3,63.44,63.25,63.27,22597.001763668428,39.6806,39.7684,39.6493,39.6618,22597.0018
2008-06-23 09:45:00,63.27,63.28,63.14,63.28,12345.679012345678,39.6618,39.6681,39.5803,39.6681,12345.679
2008-06-23 09:50:00,63.28,63.35,63.28,63.31,24581.12874779541,39.6681,39.712,39.6681,39.6869,24581.1287
2008-06-23 09:55:00,63.34,63.56,63.3,63.53,18077.60141093474,39.7057,39.8436,39.6806,39.8248,18077.6014
2008-06-23 10:00:00,63.53,63.53,63.3,63.32,32297.17813051146,39.8248,39.8248,39.6806,39.6932,32297.1781
2008-06-23 10:05:00,63.3,63.48,63.3,63.44,22266.3139329806,39.6806,39.7935,39.6806,39.7684,22266.3139
2008-06-23 10:10:00,63.44,63.65,63.43,63.65,16754.85008818342,39.7684,39.9,39.7621,39.9,16754.8501
2008-06-23 10:15:00,63.65,63.77,63.48,63.56,75837.74250440917,39.9,39.9753,39.7935,39.8436,75837.7425
2008-06-23 10:20:00,63.59,63.75,63.59,63.73,21384.47971781305,39.8624,39.9627,39.8624,39.9502,21384.4797
2008-06-23 10:25:00,63.73,63.79,63.63,63.73,13337.742504409169,39.9502,39.9878,39.8875,39.9502,13337.7425
2008-06-23 10:30:00,63.73,63.98,63.71,63.9,41666.66666666666,39.9502,40.1069,39.9377,40.0568,41666.6667
2008-06-23 10:35:00,63.89,63.91,63.82,63.82,19841.26984126984,40.0505,40.063,40.0066,40.0066,19841.2698
2008-06-23 10:40:00,63.86,63.91,63.75,63.75,16093.474426807756,40.0317,40.063,39.9627,39.9627,16093.4744
2008-06-23 10:45:00,63.75,63.78,63.62,63.67,18628.74779541446,39.9627,39.9815,39.8812,39.9126,18628.7478
2008-06-23 10:50:00,63.66,63.77,63.6,63.75,16203.703703703704,39.9063,39.9753,39.8687,39.9627,16203.7037
2008-06-23 10:55:00,63.75,63.93,63.73,63.93,10361.552028218694,39.9627,40.0756,39.9502,40.0756,10361.552
2008-06-23 11:00:00,63.93,63.93,63.58,63.73,69334.2151675485,40.0756,40.0756,39.8562,39.9502,69334.2152
2008-06-23 11:05:00,63.75,63.75,63.51,63.53,42879.18871252204,39.9627,39.9627,39.8123,39.8248,42879.1887
2008-06-23 11:10:00,63.53,63.56,63.48,63.55,15321.869488536153,39.8248,39.8436,39.7935,39.8374,15321.8695
2008-06-23 11:15:00,63.56,63.58,63.24,63.3,69444.44444444444,39.8436,39.8562,39.643,39.6806,69444.4444
2008-06-23 11:20:00,63.3,63.42,63.3,63.31,23809.52380952381,39.6806,39.7559,39.6806,39.6869,23809.5238
2008-06-23 11:25:00,63.31,63.4,63.3,63.4,8267.195767195766,39.6869,39.7433,39.6806,39.7433,8267.1958
2008-06-23 11:30:00,63.41,63.63,63.41,63.58,16534.391534391532,39.7496,39.8875,39.7496,39.8562,16534.3915
2008-06-23 11:35:00,63.57,63.66,63.46,63.66,24470.89947089947,39.8499,39.9063,39.7809,39.9063,24470.8995
2008-06-23 11:40:00,63.66,63.68,63.5,63.52,26455.02645502645,39.9063,39.9188,39.806,39.8185,26455.0265
2008-06-23 11:45:00,63.53,63.59,63.52,63.55,13447.971781305114,39.8248,39.8624,39.8185,39.8374,13447.9718
2008-06-23 11:50:00,63.55,63.62,63.51,63.53,14660.493827160491,39.8374,39.8812,39.8123,39.8248,14660.4938
2008-06-23 11:55:00,63.53,63.61,63.48,63.48,22707.231040564373,39.8248,39.875,39.7935,39.7935,22707.231
2008-06-23 12:00:00,63.5,63.59,63.49,63.55,12455.90828924162,39.806,39.8624,39.7997,39.8374,12455.9083
2008-06-23 12:05:00,63.52,63.54,63.47,63.51,8487.654320987653,39.8185,39.8311,39.7872,39.8123,8487.6543
2008-06-23 12:10:00,63.53,63.56,63.5,63.56,6062.610229276896,39.8248,39.8436,39.806,39.8436,6062.6102
2008-06-23 12:15:00,63.55,63.59,63.5,63.54,27447.089947089946,39.8374,39.8624,39.806,39.8311,27447.0899
2008-06-23 12:20:00,63.55,63.59,63.52,63.54,6834.2151675485,39.8374,39.8624,39.8185,39.8311,6834.2152
2008-06-23 12:25:00,63.55,63.56,63.43,63.46,26895.943562610228,39.8374,39.8436,39.7621,39.7809,26895.9436
2008-06-23 12:30:00,63.47,63.6,63.45,63.49,21384.47971781305,39.7872,39.8687,39.7747,39.7997,21384.4797
2008-06-23 12:35:00,63.5,63.59,63.5,63.55,33730.15873015873,39.806,39.8624,39.806,39.8374,33730.1587
2008-06-23 12:40:00,63.53,63.64,63.47,63.49,42217.81305114638,39.8248,39.8938,39.7872,39.7997,42217.8131
2008-06-23 12:45:00,63.49,63.63,63.48,63.58,39572.31040564374,39.7997,39.8875,39.7935,39.8562,39572.3104
2008-06-23 12:50:00,63.59,63.59,63.49,63.52,31856.261022927687,39.8624,39.8624,39.7997,39.8185,31856.261
2008-06-23 12:55:00,63.53,63.59,63.49,63.57,21825.396825396823,39.8248,39.8624,39.7997,39.8499,21825.3968
2008-06-23 13:00:00,63.57,63.57,63.55,63.57,16534.391534391532,39.8499,39.8499,39.8374,39.8499,16534.3915
2008-06-23 13:05:00,63.57,63.6,63.5,63.5,46847.44268077601,39.8499,39.8687,39.806,39.806,46847.4427
2008-06-23 13:10:00,63.5,63.53,63.48,63.5,10251.32275132275,39.806,39.8248,39.7935,39.806,10251.3228
2008-06-23 13:15:00,63.49,63.53,63.48,63.5,16534.391534391532,39.7997,39.8248,39.7935,39.806,16534.3915
2008-06-23 13:20:00,63.49,63.62,63.49,63.57,25242.50440917108,39.7997,39.8812,39.7997,39.8499,25242.5044
2008-06-23 13:25:00,63.57,63.59,63.49,63.53,21935.626102292765,39.8499,39.8624,39.7997,39.8248,21935.6261
2008-06-23 13:30:00,63.52,63.55,63.5,63.5,15983.245149911814,39.8185,39.8374,39.806,39.806,15983.2451
2008-06-23 13:35:00,63.52,63.55,63.49,63.49,17636.68430335097,39.8185,39.8374,39.7997,39.7997,17636.6843
2008-06-23 13:40:00,63.49,63.52,63.49,63.5,10141.093474426809,39.7997,39.8185,39.7997,39.806,10141.0935
2008-06-23 13:45:00,63.5,63.54,63.48,63.52,13999.11816578483,39.806,39.8311,39.7935,39.8185,13999.1182
2008-06-23 13:50:00,63.53,63.53,63.49,63.52,16534.391534391532,39.8248,39.8248,39.7997,39.8185,16534.3915
2008-06-23 13:55:00,63.53,63.59,63.51,63.55,23699.294532627864,39.8248,39.8624,39.8123,39.8374,23699.2945
2008-06-23 14:00:00,63.59,63.59,63.54,63.59,21384.47971781305,39.8624,39.8624,39.8311,39.8624,21384.4797
2008-06-23 14:05:00,63.59,63.6,63.45,63.49,29872.1340388007,39.8624,39.8687,39.7747,39.7997,29872.134
2008-06-23 14:10:00,63.49,63.53,63.47,63.5,12786.596119929452,39.7997,39.8248,39.7872,39.806,12786.5961
2008-06-23 14:15:00,63.5,63.59,63.47,63.58,69113.7566137566,39.806,39.8624,39.7872,39.8562,69113.7566
2008-06-23 14:20:00,63.58,63.58,63.52,63.55,58201.05820105819,39.8562,39.8562,39.8185,39.8374,58201.0582
2008-06-23 14:25:00,63.54,63.57,63.53,63.56,48170.19400352733,39.8311,39.8499,39.8248,39.8436,48170.194
2008-06-23 14:30:00,63.57,63.63,63.5,63.63,21164.02116402116,39.8499,39.8875,39.806,39.8875,21164.0212
2008-06-23 14:35:00,63.61,63.66,63.59,63.6,10912.698412698412,39.875,39.9063,39.8624,39.8687,10912.6984
2008-06-23 14:40:00,63.58,63.64,63.56,63.56,14219.576719576718,39.8562,39.8938,39.8436,39.8436,14219.5767
2008-06-23 14:45:00,63.56,63.57,63.49,63.5,49713.40388007054,39.8436,39.8499,39.7997,39.806,49713.4039
2008-06-23 14:50:00,63.52,63.58,63.5,63.55,13999.11816578483,39.8185,39.8562,39.806,39.8374,13999.1182
2008-06-23 14:55:00,63.56,63.56,63.49,63.49,15542.32804232804,39.8436,39.8436,39.7997,39.7997,15542.328
2008-06-23 15:00:00,63.5,63.53,63.49,63.5,18628.74779541446,39.806,39.8248,39.7997,39.806,18628.7478
2008-06-23 15:05:00,63.53,63.54,63.49,63.51,17857.142857142855,39.8248,39.8311,39.7997,39.8123,17857.1429
2008-06-23 15:10:00,63.52,63.52,63.49,63.51,12345.679012345678,39.8185,39.8185,39.7997,39.8123,12345.679
2008-06-23 15:15:00,63.5,63.52,63.4,63.42,26234.567901234564,39.806,39.8185,39.7433,39.7559,26234.5679
2008-06-23 15:20:00,63.44,63.48,63.4,63.47,15873.015873015873,39.7684,39.7935,39.7433,39.7872,15873.0159
2008-06-23 15:25:00,63.47,63.56,63.44,63.54,18849.206349206343,39.7872,39.8436,39.7684,39.8311,18849.2063
2008-06-23 15:30:00,63.55,63.55,63.48,63.49,16424.162257495587,39.8374,39.8374,39.7935,39.7997,16424.1623
2008-06-23 15:35:00,63.48,63.58,63.48,63.57,21384.47971781305,39.7935,39.8562,39.7935,39.8499,21384.4797
2008-06-23 15:40:00,63.57,63.61,63.54,63.54,19620.81128747795,39.8499,39.875,39.8311,39.8311,19620.8113
2008-06-23 15:45:00,63.55,63.6,63.49,63.49,31635.8024691358,39.8374,39.8687,39.7997,39.7997,31635.8025
2008-06-23 15:50:00,63.5,63.52,63.43,63.5,40895.061728395056,39.806,39.8185,39.7621,39.806,40895.0617
2008-06-23 15:55:00,63.51,63.53,63.49,63.5,44753.08641975308,39.8123,39.8248,39.7997,39.806,44753.0864
2008-06-24 09:30:00,63.1,63.33,63.09,63.33,23368.60670194004,39.5553,39.6994,39.549,39.6994,23368.6067
2008-06-24 09:35:00,63.35,63.38,63.08,63.12,15983.245149911814,39.712,39.7308,39.5427,39.5678,15983.2451
2008-06-24 09:40:00,63.12,63.3,63.07,63.27,16093.474426807756,39.5678,39.6806,39.5365,39.6618,16093.4744
2008-06-24 09:45:00,63.28,63.29,62.98,63.03,24911.81657848324,39.6681,39.6744,39.48,39.5114,24911.8166
2008-06-24 09:50:00,63.04,63.36,63.0,63.36,20943.56261022928,39.5177,39.7182,39.4926,39.7182,20943.5626
2008-06-24 09:55:00,63.36,63.36,63.0,63.09,25903.880070546733,39.7182,39.7182,39.4926,39.549,25903.8801
2008-06-24 10:00:00,63.07,63.09,62.78,62.84,54232.80423280423,39.5365,39.549,39.3547,39.3923,54232.8042
2008-06-24 10:05:00,62.84,63.08,62.83,63.03,23589.06525573192,39.3923,39.5427,39.386,39.5114,23589.0653
2008-06-24 10:10:00,63.04,63.24,63.04,63.09,26014.10934744268,39.5177,39.643,39.5177,39.549,26014.1093
2008-06-24 10:15:00,63.09,63.24,62.99,63.24,14991.181657848325,39.549,39.643,39.4863,39.643,14991.1817
2008-06-24 10:20:00,63.25,63.26,63.14,63.26,12896.825396825396,39.6493,39.6556,39.5803,39.6556,12896.8254
2008-06-24 10:25:00,63.27,63.28,63.06,63.1,12345.679012345678,39.6618,39.6681,39.5302,39.5553,12345.679
2008-06-24 10:30:00,63.13,63.19,63.07,63.08,14109.347442680775,39.5741,39.6117,39.5365,39.5427,14109.3474
2008-06-24 10:35:00,63.08,63.1,62.95,62.99,17416.225749559082,39.5427,39.5553,39.4612,39.4863,17416.2257
2008-06-24 10:40:00,62.99,63.01,62.9,63.0,14329.805996472662,39.4863,39.4988,39.4299,39.4926,14329.806
2008-06-24 10:45:00,63.03,63.03,62.85,62.93,15321.869488536153,39.5114,39.5114,39.3985,39.4487,15321.8695
2008-06-24 10:50:00,62.92,62.97,62.85,62.85,16424.162257495587,39.4424,39.4738,39.3985,39.3985,16424.1623
2008-06-24 10:55:00,62.88,63.06,62.87,63.06,14329.805996472662,39.4174,39.5302,39.4111,39.5302,14329.806
2008-06-24 11:00:00,63.05,63.2,62.97,63.17,13778.659611992944,39.5239,39.6179,39.4738,39.5991,13778.6596
2008-06-24 11:05:00,63.16,63.19,63.06,63.1,14880.95238095238,39.5929,39.6117,39.5302,39.5553,14880.9524
2008-06-24 11:10:00,63.08,63.15,63.07,63.13,8377.42504409171,39.5427,39.5866,39.5365,39.5741,8377.425
2008-06-24 11:15:00,63.16,63.34,63.13,63.27,21164.02116402116,39.5929,39.7057,39.5741,39.6618,21164.0212
2008-06-24 11:20:00,63.27,63.28,63.19,63.26,16644.620811287477,39.6618,39.6681,39.6117,39.6556,16644.6208
2008-06-24 11:25:00,63.25,63.27,63.13,63.18,35604.056437389765,39.6493,39.6618,39.5741,39.6054,35604.0564
2008-06-24 11:30:00,63.17,63.19,63.14,63.17,9700.176366843032,39.5991,39.6117,39.5803,39.5991,9700.1764
2008-06-24 11:35:00,63.17,63.18,63.12,63.13,13447.971781305114,39.5991,39.6054,39.5678,39.5741,13447.9718
2008-06-24 11:40:00,63.13,63.17,63.12,63.13,10030.864197530864,39.5741,39.5991,39.5678,39.5741,10030.8642
2008-06-24 11:45:00,63.13,63.24,63.13,63.2,17195.767195767196,39.5741,39.643,39.5741,39.6179,17195.7672
2008-06-24 11:50:00,63.19,63.2,63.1,63.2,11574.074074074071,39.6117,39.6179,39.5553,39.6179,11574.0741
2008-06-24 11:55:00,63.2,63.3,63.2,63.29,10141.093474426809,39.6179,39.6806,39.6179,39.6744,10141.0935
2008-06-24 12:00:00,63.28,63.33,63.23,63.33,9259.259259259255,39.6681,39.6994,39.6368,39.6994,9259.2593
2008-06-24 12:05:00,63.32,63.33,63.28,63.31,8928.571428571428,39.6932,39.6994,39.6681,39.6869,8928.5714
2008-06-24 12:10:00,63.31,63.41,63.3,63.4,7054.673721340388,39.6869,39.7496,39.6806,39.7433,7054.6737
2008-06-24 12:15:00,63.4,63.4,63.26,63.26,7605.820105820105,39.7433,39.7433,39.6556,39.6556,7605.8201
2008-06-24 12:20:00,63.29,63.4,63.25,63.4,13227.513227513226,39.6744,39.7433,39.6493,39.7433,13227.5132
2008-06-24 12:25:00,63.38,63.5,63.37,63.43,17746.91358024691,39.7308,39.806,39.7245,39.7621,17746.9136
2008-06-24 12:30:00,63.44,63.49,63.42,63.44,11353.615520282186,39.7684,39.7997,39.7559,39.7684,11353.6155
2008-06-24 12:35:00,63.45,63.49,63.44,63.49,5180.776014109347,39.7747,39.7997,39.7684,39.7997,5180.776
2008-06-24 12:40:00,63.49,63.49,63.46,63.47,10361.552028218694,39.7997,39.7997,39.7809,39.7872,10361.552
2008-06-24 12:45:00,63.49,63.5,63.45,63.46,7826.278659611992,39.7997,39.806,39.7747,39.7809,7826.2787
2008-06-24 12:50:00,63.48,63.5,63.47,63.49,6503.5273368606695,39.7935,39.806,39.7872,39.7997,6503.5273
2008-06-24 12:55:00,63.5,63.5,63.42,63.43,10912.698412698412,39.806,39.806,39.7559,39.7621,10912.6984
2008-06-24 13:00:00,63.43,63.49,63.41,63.46,8597.883597883598,39.7621,39.7997,39.7496,39.7809,8597.8836
2008-06-24 13:05:00,63.47,63.5,63.4,63.49,21715.16754850088,39.7872,39.806,39.7433,39.7997,21715.1675
2008-06-24 13:10:00,63.49,63.49,63.41,63.41,9810.405643738975,39.7997,39.7997,39.7496,39.7496,9810.4056
2008-06-24 13:15:00,63.42,63.49,63.4,63.49,6283.068783068782,39.7559,39.7997,39.7433,39.7997,6283.0688
2008-06-24 13:20:00,63.48,63.5,63.48,63.5,4519.400352733685,39.7935,39.806,39.7935,39.806,4519.4004
2008-06-24 13:25:00,63.49,63.5,63.45,63.47,7275.132275132274,39.7997,39.806,39.7747,39.7872,7275.1323
2008-06-24 13:30:00,63.45,63.48,63.4,63.44,7826.278659611992,39.7747,39.7935,39.7433,39.7684,7826.2787
2008-06-24 13:35:00,63.45,63.49,63.41,63.42,8377.42504409171,39.7747,39.7997,39.7496,39.7559,8377.425
2008-06-24 13:40:00,63.42,63.45,63.39,63.4,9700.176366843032,39.7559,39.7747,39.7371,39.7433,9700.1764
2008-06-24 13:45:00,63.4,63.49,63.4,63.47,7495.5908289241615,39.7433,39.7997,39.7433,39.7872,7495.5908
2008-06-24 13:50:00,63.46,63.49,63.43,63.46,6834.2151675485,39.7809,39.7997,39.7621,39.7809,6834.2152
2008-06-24 13:55:00,63.45,63.47,63.44,63.45,5180.776014109347,39.7747,39.7872,39.7684,39.7747,5180.776
2008-06-24 14:00:00,63.44,63.49,63.44,63.48,18408.289241622573,39.7684,39.7997,39.7684,39.7935,18408.2892
2008-06-24 14:05:00,63.47,63.49,63.33,63.36,17636.68430335097,39.7872,39.7997,39.6994,39.7182,17636.6843
2008-06-24 14:10:00,63.37,63.37,63.27,63.28,9810.405643738975,39.7245,39.7245,39.6618,39.6681,9810.4056
2008-06-24 14:15:00,63.29,63.33,63.28,63.31,8156.966490299823,39.6744,39.6994,39.6681,39.6869,8156.9665
2008-06-24 14:20:00,63.31,63.31,63.25,63.27,11022.927689594357,39.6869,39.6869,39.6493,39.6618,11022.9277
2008-06-24 14:25:00,63.27,63.35,63.27,63.33,8377.42504409171,39.6618,39.712,39.6618,39.6994,8377.425
2008-06-24 14:30:00,63.33,63.34,63.28,63.28,13007.05467372134,39.6994,39.7057,39.6681,39.6681,13007.0547
2008-06-24 14:35:00,63.28,63.3,63.22,63.25,30533.509700176364,39.6681,39.6806,39.6305,39.6493,30533.5097
2008-06-24 14:40:00,63.25,63.25,63.2,63.2,8267.195767195766,39.6493,39.6493,39.6179,39.6179,8267.1958
2008-06-24 14:45:00,63.2,63.24,63.11,63.17,26234.567901234564,39.6179,39.643,39.5615,39.5991,26234.5679
2008-06-24 14:50:00,63.17,63.2,63.16,63.2,12566.137566137564,39.5991,39.6179,39.5929,39.6179,12566.1376
2008-06-24 14:55:00,63.19,63.22,63.14,63.15,19179.894179894178,39.6117,39.6305,39.5803,39.5866,19179.8942
2008-06-24 15:00:00,63.16,63.18,63.1,63.11,28439.15343915344,39.5929,39.6054,39.5553,39.5615,28439.1534
2008-06-24 15:05:00,63.11,63.11,62.95,63.04,39351.85185185185,39.5615,39.5615,39.4612,39.5177,39351.8519
2008-06-24 15:10:00,63.05,63.09,63.02,63.03,39021.16402116402,39.5239,39.549,39.5051,39.5114,39021.164
2008-06-24 15:15:00,63.02,63.1,63.01,63.01,13778.659611992944,39.5051,39.5553,39.4988,39.4988,13778.6596
2008-06-24 15:20:00,63.02,63.05,62.9,62.91,23478.835978835978,39.5051,39.5239,39.4299,39.4362,23478.836
2008-06-24 15:25:00,62.91,62.95,62.83,62.95,29761.90476190476,39.4362,39.4612,39.386,39.4612,29761.9048
2008-06-24 15:30:00,62.95,62.96,62.91,62.94,30974.426807760137,39.4612,39.4675,39.4362,39.455,30974.4268
2008-06-24 15:35:00,62.94,62.96,62.8,62.87,46516.754850088175,39.455,39.4675,39.3672,39.4111,46516.7549
2008-06-24 15:40:00,62.86,62.91,62.85,62.89,43981.481481481474,39.4048,39.4362,39.3985,39.4236,43981.4815
2008-06-24 15:45:00,62.89,62.92,62.85,62.88,42658.73015873016,39.4236,39.4424,39.3985,39.4174,42658.7302
2008-06-24 15:50:00,62.89,62.89,62.81,62.89,46737.21340388007,39.4236,39.4236,39.3735,39.4236,46737.2134
2008-06-24 15:55:00,62.88,62.89,62.85,62.88,91269.84126984126,39.4174,39.4236,39.3985,39.4174,91269.8413
2008-06-25 09:30:00,63.1,63.5,62.82,62.91,67460.31746031746,39.5553,39.806,39.3797,39.4362,67460.3175
2008-06-25 09:35:00,62.92,63.44,62.89,63.35,25022.045855379187,39.4424,39.7684,39.4236,39.712,25022.0459
2008-06-25 09:40:00,63.35,63.43,63.31,63.4,22597.001763668428,39.712,39.7621,39.6869,39.7433,22597.0018
2008-06-25 09:45:00,63.39,63.53,63.39,63.43,36816.578483245146,39.7371,39.8248,39.7371,39.7621,36816.5785
2008-06-25 09:50:00,63.44,63.59,63.42,63.57,57870.370370370365,39.7684,39.8624,39.7559,39.8499,57870.3704
2008-06-25 09:55:00,63.57,63.75,63.51,63.73,46847.44268077601,39.8499,39.9627,39.8123,39.9502,46847.4427
2008-06-25 10:00:00,63.73,63.89,63.68,63.89,59634.03880070546,39.9502,40.0505,39.9188,40.0505,59634.0388
2008-06-25 10:05:00,63.89,64.05,63.79,63.92,57870.370370370365,40.0505,40.1508,39.9878,40.0693,57870.3704
2008-06-25 10:10:00,63.91,63.95,63.84,63.94,30202.821869488533,40.063,40.0881,40.0191,40.0818,30202.8219
2008-06-25 10:15:00,63.91,63.98,63.9,63.91,39241.6225749559,40.063,40.1069,40.0568,40.063,39241.6226
2008-06-25 10:20:00,63.91,64.0,63.89,63.98,47949.735449735446,40.063,40.1194,40.0505,40.1069,47949.7354
2008-06-25 10:25:00,63.98,64.04,63.93,63.95,58641.975308641966,40.1069,40.1445,40.0756,40.0881,58641.9753
2008-06-25 10:30:00,63.95,64.09,63.92,64.04,50485.00881834215,40.0881,40.1759,40.0693,40.1445,50485.0088
2008-06-25 10:35:00,64.05,64.15,63.98,64.01,48721.34038800705,40.1508,40.2135,40.1069,40.1257,48721.3404
2008-06-25 10:40:00,63.98,64.12,63.98,64.09,23148.148148148142,40.1069,40.1947,40.1069,40.1759,23148.1481
2008-06-25 10:45:00,64.08,64.14,64.03,64.05,29651.67548500881,40.1696,40.2072,40.1382,40.1508,29651.6755
2008-06-25 10:50:00,64.04,64.12,63.98,64.0,21715.16754850088,40.1445,40.1947,40.1069,40.1194,21715.1675
2008-06-25 10:55:00,63.99,64.0,63.89,63.89,17085.53791887125,40.1132,40.1194,40.0505,40.0505,17085.5379
2008-06-25 11:00:00,63.91,64.0,63.89,63.91,43650.79365079365,40.063,40.1194,40.0505,40.063,43650.7937
2008-06-25 11:05:00,63.93,63.93,63.83,63.83,21604.938271604937,40.0756,40.0756,40.0129,40.0129,21604.9383
2008-06-25 11:10:00,63.83,63.85,63.66,63.66,25022.045855379187,40.0129,40.0254,39.9063,39.9063,25022.0459
2008-06-25 11:15:00,63.67,63.76,63.55,63.73,35163.13932980599,39.9126,39.969,39.8374,39.9502,35163.1393
2008-06-25 11:20:00,63.73,63.85,63.69,63.8,19179.894179894178,39.9502,40.0254,39.9251,39.9941,19179.8942
2008-06-25 11:25:00,63.8,63.95,63.76,63.94,16424.162257495587,39.9941,40.0881,39.969,40.0818,16424.1623
2008-06-25 11:30:00,63.94,64.06,63.92,64.06,18628.74779541446,40.0818,40.1571,40.0693,40.1571,18628.7478
2008-06-25 11:35:00,64.08,64.1,63.91,63.96,33509.70017636684,40.1696,40.1821,40.063,40.0944,33509.7002
2008-06-25 11:40:00,63.96,64.0,63.95,63.98,15432.098765432096,40.0944,40.1194,40.0881,40.1069,15432.0988
2008-06-25 11:45:00,63.98,64.01,63.95,63.96,16093.474426807756,40.1069,40.1257,40.0881,40.0944,16093.4744
2008-06-25 11:50:00,63.95,63.97,63.86,63.93,35604.056437389765,40.0881,40.1006,40.0317,40.0756,35604.0564
2008-06-25 11:55:00,63.95,63.98,63.9,63.97,16754.85008818342,40.0881,40.1069,40.0568,40.1006,16754.8501
2008-06-25 12:00:00,63.98,63.99,63.84,63.98,26785.714285714283,40.1069,40.1132,40.0191,40.1069,26785.7143
2008-06-25 12:05:00,63.98,63.98,63.9,63.94,54453.26278659611,40.1069,40.1069,40.0568,40.0818,54453.2628
2008-06-25 12:10:00,63.96,63.98,63.91,63.91,12896.825396825396,40.0944,40.1069,40.063,40.063,12896.8254
2008-06-25 12:15:00,63.89,63.95,63.88,63.91,23368.60670194004,40.0505,40.0881,40.0442,40.063,23368.6067
2008-06-25 12:20:00,63.9,63.93,63.9,63.93,9369.488536155202,40.0568,40.0756,40.0568,40.0756,9369.4885
2008-06-25 12:25:00,63.93,63.95,63.88,63.94,15762.786596119928,40.0756,40.0881,40.0442,40.0818,15762.7866
2008-06-25 12:30:00,63.93,63.94,63.9,63.92,7275.132275132274,40.0756,40.0818,40.0568,40.0693,7275.1323
2008-06-25 12:35:00,63.91,63.97,63.9,63.92,20282.18694885361,40.063,40.1006,40.0568,40.0693,20282.1869
2008-06-25 12:40:00,63.92,63.97,63.91,63.95,14991.181657848325,40.0693,40.1006,40.063,40.0881,14991.1817
2008-06-25 12:45:00,63.95,64.02,63.93,63.97,41335.97883597883,40.0881,40.132,40.0756,40.1006,41335.9788
2008-06-25 12:50:00,63.97,64.05,63.95,64.0,30092.592592592588,40.1006,40.1508,40.0881,40.1194,30092.5926
2008-06-25 12:55:00,64.0,64.1,64.0,64.09,15542.32804232804,40.1194,40.1821,40.1194,40.1759,15542.328
2008-06-25 13:00:00,64.1,64.1,63.98,63.99,23368.60670194004,40.1821,40.1821,40.1069,40.1132,23368.6067
2008-06-25 13:05:00,63.98,64.05,63.98,64.05,14660.493827160491,40.1069,40.1508,40.1069,40.1508,14660.4938
2008-06-25 13:10:00,64.05,64.17,64.05,64.16,21274.250440917105,40.1508,40.226,40.1508,40.2197,21274.2504
2008-06-25 13:15:00,64.16,64.2,64.15,64.19,82231.04056437389,40.2197,40.2448,40.2135,40.2385,82231.0406
2008-06-25 13:20:00,64.18,64.26,64.18,64.21,28218.69488536155,40.2323,40.2824,40.2323,40.2511,28218.6949
2008-06-25 13:25:00,64.21,64.23,64.15,64.15,19290.123456790123,40.2511,40.2636,40.2135,40.2135,19290.1235
2008-06-25 13:30:00,64.15,64.17,64.12,64.15,22266.3139329806,40.2135,40.226,40.1947,40.2135,22266.3139
2008-06-25 13:35:00,64.16,64.16,64.09,64.09,10471.781305114637,40.2197,40.2197,40.1759,40.1759,10471.7813
2008-06-25 13:40:00,64.1,64.15,64.09,64.09,16093.474426807756,40.1821,40.2135,40.1759,40.1759,16093.4744
2008-06-25 13:45:00,64.1,64.16,64.05,64.05,17526.455026455023,40.1821,40.2197,40.1508,40.1508,17526.455
2008-06-25 13:50:00,64.05,64.15,64.05,64.12,15762.786596119928,40.1508,40.2135,40.1508,40.1947,15762.7866
2008-06-25 13:55:00,64.12,64.12,64.07,64.07,26785.714285714283,40.1947,40.1947,40.1633,40.1633,26785.7143
2008-06-25 14:00:00,64.07,64.07,64.01,64.03,23148.148148148142,40.1633,40.1633,40.1257,40.1382,23148.1481
2008-06-25 14:05:00,64.03,64.08,63.98,63.98,55445.3262786596,40.1382,40.1696,40.1069,40.1069,55445.3263
2008-06-25 14:10:00,63.99,64.08,63.65,64.01,74404.7619047619,40.1132,40.1696,39.9,40.1257,74404.7619
2008-06-25 14:15:00,64.0,64.13,63.94,64.08,27116.402116402114,40.1194,40.2009,40.0818,40.1696,27116.4021
2008-06-25 14:20:00,64.1,64.23,64.09,64.18,28659.611992945323,40.1821,40.2636,40.1759,40.2323,28659.612
2008-06-25 14:25:00,64.19,64.25,64.16,64.16,39792.76895943562,40.2385,40.2762,40.2197,40.2197,39792.769
2008-06-25 14:30:00,64.15,64.19,64.06,64.18,57649.91181657848,40.2135,40.2385,40.1571,40.2323,57649.9118
2008-06-25 14:35:00,64.18,64.36,64.18,64.18,48611.1111111111,40.2323,40.3451,40.2323,40.2323,48611.1111
2008-06-25 14:40:00,64.18,64.28,64.09,64.2,32738.09523809524,40.2323,40.295,40.1759,40.2448,32738.0952
2008-06-25 14:45:00,64.18,64.18,64.07,64.16,41115.52028218695,40.2323,40.2323,40.1633,40.2197,41115.5203
2008-06-25 14:50:00,64.15,64.23,64.1,64.15,20612.87477954145,40.2135,40.2636,40.1821,40.2135,20612.8748
2008-06-25 14:55:00,64.15,64.26,64.09,64.23,22266.3139329806,40.2135,40.2824,40.1759,40.2636,22266.3139
2008-06-25 15:00:00,64.22,64.37,64.2,64.29,41556.43738977072,40.2574,40.3514,40.2448,40.3012,41556.4374
2008-06-25 15:05:00,64.28,64.37,64.27,64.35,28108.465608465605,40.295,40.3514,40.2887,40.3388,28108.4656
2008-06-25 15:10:00,64.34,64.38,64.26,64.26,29320.987654320983,40.3326,40.3577,40.2824,40.2824,29320.9877
2008-06-25 15:15:00,64.27,64.32,64.14,64.14,29651.67548500881,40.2887,40.32,40.2072,40.2072,29651.6755
2008-06-25 15:20:00,64.14,64.16,63.94,64.0,51146.38447971781,40.2072,40.2197,40.0818,40.1194,51146.3845
2008-06-25 15:25:00,64.01,64.03,63.85,63.97,38800.70546737213,40.1257,40.1382,40.0254,40.1006,38800.7055
2008-06-25 15:30:00,63.97,64.05,63.85,63.86,34832.451499118164,40.1006,40.1508,40.0254,40.0317,34832.4515
2008-06-25 15:35:00,63.87,63.94,63.76,63.91,62059.08289241622,40.0379,40.0818,39.969,40.063,62059.0829
2008-06-25 15:40:00,63.9,64.01,63.88,63.96,62279.5414462081,40.0568,40.1257,40.0442,40.0944,62279.5414
2008-06-25 15:45:00,63.96,64.02,63.84,63.84,51146.38447971781,40.0944,40.132,40.0191,40.0191,51146.3845
2008-06-25 15:50:00,63.85,63.98,63.84,63.98,52138.4479717813,40.0254,40.1069,40.0191,40.1069,52138.448
2008-06-25 15:55:00,63.98,63.98,63.9,63.92,92813.05114638447,40.1069,40.1069,40.0568,40.0693,92813.0511
2008-06-26 09:30:00,63.45,63.45,62.85,62.91,44312.16931216931,39.7747,39.7747,39.3985,39.4362,44312.1693
2008-06-26 09:35:00,62.95,63.24,62.7,62.93,62169.312169312165,39.4612,39.643,39.3045,39.4487,62169.3122
2008-06-26 09:40:00,62.91,63.01,62.6,62.62,38800.70546737213,39.4362,39.4988,39.2418,39.2544,38800.7055
2008-06-26 09:45:00,62.62,62.65,62.46,62.61,44532.62786596119,39.2544,39.2732,39.1541,39.2481,44532.6279
2008-06-26 09:50:00,62.59,62.62,62.33,62.38,41335.97883597883,39.2356,39.2544,39.0726,39.1039,41335.9788
2008-06-26 09:55:00,62.38,62.53,62.28,62.47,57208.9947089947,39.1039,39.1979,39.0412,39.1603,57208.9947
2008-06-26 10:00:00,62.47,62.55,62.14,62.17,52028.21869488536,39.1603,39.2105,38.9535,38.9723,52028.2187
2008-06-26 10:05:00,62.18,62.22,61.95,62.01,65255.73192239858,38.9785,39.0036,38.8344,38.872,65255.7319
2008-06-26 10:10:00,62.03,62.23,61.96,62.12,44863.31569664903,38.8845,39.0099,38.8406,38.9409,44863.3157
2008-06-26 10:15:00,62.13,62.27,62.1,62.19,65365.96119929453,38.9472,39.035,38.9284,38.9848,65365.9612
2008-06-26 10:20:00,62.19,62.43,62.13,62.42,74735.44973544973,38.9848,39.1353,38.9472,39.129,74735.4497
2008-06-26 10:25:00,62.42,62.48,62.15,62.23,75507.05467372133,39.129,39.1666,38.9597,39.0099,75507.0547
2008-06-26 10:30:00,62.26,62.28,61.82,62.07,94576.71957671957,39.0287,39.0412,38.7529,38.9096,94576.7196
2008-06-26 10:35:00,62.1,62.11,61.93,61.94,27557.319223985887,38.9284,38.9347,38.8218,38.8281,27557.3192
2008-06-26 10:40:00,61.94,62.1,61.71,61.88,68783.06878306878,38.8281,38.9284,38.6839,38.7905,68783.0688
2008-06-26 10:45:00,61.91,61.94,61.65,61.73,63932.98059964726,38.8093,38.8281,38.6463,38.6965,63932.9806
2008-06-26 10:50:00,61.73,61.8,61.53,61.62,57649.91181657848,38.6965,38.7403,38.5711,38.6275,57649.9118
2008-06-26 10:55:00,61.63,61.65,61.43,61.45,51256.61375661375,38.6338,38.6463,38.5084,38.5209,51256.6138
2008-06-26 11:00:00,61.47,61.5,61.17,61.25,126102.29276895942,38.5335,38.5523,38.3454,38.3956,126102.2928
2008-06-26 11:05:00,61.27,61.42,61.16,61.26,63932.98059964726,38.4081,38.5021,38.3391,38.4018,63932.9806
2008-06-26 11:10:00,61.25,61.31,61.15,61.2,43761.02292768959,38.3956,38.4332,38.3329,38.3642,43761.0229
2008-06-26 11:15:00,61.2,61.41,61.2,61.32,34281.305114638446,38.3642,38.4959,38.3642,38.4394,34281.3051
2008-06-26 11:20:00,61.32,62.19,61.32,61.42,79365.07936507935,38.4394,38.9848,38.4394,38.5021,79365.0794
2008-06-26 11:25:00,61.41,61.45,61.23,61.27,34722.22222222222,38.4959,38.5209,38.383,38.4081,34722.2222
2008-06-26 11:30:00,61.26,61.34,61.26,61.31,21935.626102292765,38.4018,38.452,38.4018,38.4332,21935.6261
2008-06-26 11:35:00,61.3,61.33,61.19,61.21,31305.11463844797,38.4269,38.4457,38.3579,38.3705,31305.1146
2008-06-26 11:40:00,61.21,61.22,60.85,60.86,93805.11463844797,38.3705,38.3768,38.1448,38.1511,93805.1146
2008-06-26 11:45:00,60.86,61.0,60.84,61.0,23919.75308641975,38.1511,38.2388,38.1385,38.2388,23919.7531
2008-06-26 11:50:00,61.0,61.04,60.92,60.94,30423.28042328042,38.2388,38.2639,38.1887,38.2012,30423.2804
2008-06-26 11:55:00,60.92,60.98,60.87,60.97,34060.84656084656,38.1887,38.2263,38.1574,38.22,34060.8466
2008-06-26 12:00:00,60.96,60.97,60.9,60.95,19510.58201058201,38.2138,38.22,38.1762,38.2075,19510.582
2008-06-26 12:05:00,60.95,60.98,60.91,60.92,53571.428571428565,38.2075,38.2263,38.1824,38.1887,53571.4286
2008-06-26 12:10:00,60.95,60.95,60.88,60.93,24140.21164021164,38.2075,38.2075,38.1636,38.195,24140.2116
2008-06-26 12:15:00,60.93,60.95,60.88,60.95,31194.885361552024,38.195,38.2075,38.1636,38.2075,31194.8854
2008-06-26 12:20:00,60.95,61.0,60.94,60.97,46075.8377425044,38.2075,38.2388,38.2012,38.22,46075.8377
2008-06-26 12:25:00,60.98,61.0,60.91,60.92,40454.14462081128,38.2263,38.2388,38.1824,38.1887,40454.1446
2008-06-26 12:30:00,60.91,60.95,60.82,60.84,39902.998236331565,38.1824,38.2075,38.126,38.1385,39902.9982
2008-06-26 12:35:00,60.85,60.87,60.82,60.85,39572.31040564374,38.1448,38.1574,38.126,38.1448,39572.3104
2008-06-26 12:40:00,60.84,60.88,60.81,60.81,26234.567901234564,38.1385,38.1636,38.1197,38.1197,26234.5679
2008-06-26 12:45:00,60.81,60.84,60.49,60.52,93694.88536155202,38.1197,38.1385,37.9191,37.9379,93694.8854
2008-06-26 12:50:00,60.54,60.56,60.39,60.42,64153.43915343915,37.9505,37.963,37.8565,37.8753,64153.4392
2008-06-26 12:55:00,60.42,60.48,60.36,60.38,47067.90123456789,37.8753,37.9129,37.8376,37.8502,47067.9012
2008-06-26 13:00:00,60.41,61.07,60.41,60.83,96671.0758377425,37.869,38.2827,37.869,38.1323,96671.0758
2008-06-26 13:05:00,60.83,61.02,60.78,60.78,30753.96825396825,38.1323,38.2514,38.1009,38.1009,30753.9683
2008-06-26 13:10:00,60.79,61.04,60.79,60.86,46075.8377425044,38.1072,38.2639,38.1072,38.1511,46075.8377
2008-06-26 13:15:00,60.87,60.87,60.7,60.82,13337.742504409169,38.1574,38.1574,38.0508,38.126,13337.7425
2008-06-26 13:20:00,60.82,60.86,60.79,60.83,12676.366843033507,38.126,38.1511,38.1072,38.1323,12676.3668
2008-06-26 13:25:00,60.82,60.82,60.62,60.67,32958.55379188712,38.126,38.126,38.0006,38.032,32958.5538
2008-06-26 13:30:00,60.67,60.68,60.58,60.59,29541.44620811288,38.032,38.0382,37.9756,37.9818,29541.4462
2008-06-26 13:35:00,60.59,60.59,60.49,60.53,50705.46737213403,37.9818,37.9818,37.9191,37.9442,50705.4674
2008-06-26 13:40:00,60.54,60.55,60.48,60.53,14770.723104056437,37.9505,37.9568,37.9129,37.9442,14770.7231
2008-06-26 13:45:00,60.54,60.68,60.51,60.63,44422.39858906525,37.9505,38.0382,37.9317,38.0069,44422.3986
2008-06-26 13:50:00,60.64,60.82,60.64,60.82,18628.74779541446,38.0132,38.126,38.0132,38.126,18628.7478
2008-06-26 13:55:00,60.82,60.82,60.7,60.76,22376.54320987654,38.126,38.126,38.0508,38.0884,22376.5432
2008-06-26 14:00:00,60.75,60.76,60.66,60.7,31305.11463844797,38.0821,38.0884,38.0257,38.0508,31305.1146
2008-06-26 14:05:00,60.71,60.82,60.69,60.79,37808.64197530864,38.0571,38.126,38.0445,38.1072,37808.642
2008-06-26 14:10:00,60.8,60.8,60.61,60.62,63932.98059964726,38.1135,38.1135,37.9944,38.0006,63932.9806
2008-06-26 14:15:00,60.63,60.71,60.58,60.58,48611.1111111111,38.0069,38.0571,37.9756,37.9756,48611.1111
2008-06-26 14:20:00,60.58,60.64,60.55,60.63,37477.95414462081,37.9756,38.0132,37.9568,38.0069,37477.9541
2008-06-26 14:25:00,60.65,60.68,60.54,60.65,22927.68959435626,38.0194,38.0382,37.9505,38.0194,22927.6896
2008-06-26 14:30:00,60.65,60.68,60.58,60.62,23919.75308641975,38.0194,38.0382,37.9756,38.0006,23919.7531
2008-06-26 14:35:00,60.64,60.76,60.62,60.65,40343.91534391534,38.0132,38.0884,38.0006,38.0194,40343.9153
2008-06-26 14:40:00,60.63,60.69,60.57,60.57,31856.261022927687,38.0069,38.0445,37.9693,37.9693,31856.261
2008-06-26 14:45:00,60.57,60.62,60.56,60.58,28439.15343915344,37.9693,38.0006,37.963,37.9756,28439.1534
2008-06-26 14:50:00,60.58,60.66,60.57,60.66,27667.548500881832,37.9756,38.0257,37.9693,38.0257,27667.5485
2008-06-26 14:55:00,60.65,60.73,60.63,60.7,29982.36331569665,38.0194,38.0696,38.0069,38.0508,29982.3633
2008-06-26 15:00:00,60.72,60.83,60.7,60.8,48721.34038800705,38.0633,38.1323,38.0508,38.1135,48721.3404
2008-06-26 15:05:00,60.8,60.8,60.69,60.79,54453.26278659611,38.1135,38.1135,38.0445,38.1072,54453.2628
2008-06-26 15:10:00,60.8,60.85,60.76,60.8,46296.29629629629,38.1135,38.1448,38.0884,38.1135,46296.2963
2008-06-26 15:15:00,60.8,60.87,60.76,60.76,45855.37918871252,38.1135,38.1574,38.0884,38.0884,45855.3792
2008-06-26 15:20:00,60.75,60.86,60.71,60.85,39021.16402116402,38.0821,38.1511,38.0571,38.1448,39021.164
2008-06-26 15:25:00,60.85,60.92,60.83,60.85,51036.155202821865,38.1448,38.1887,38.1323,38.1448,51036.1552
2008-06-26 15:30:00,60.85,60.92,60.8,60.89,77270.72310405642,38.1448,38.1887,38.1135,38.1699,77270.7231
2008-06-26 15:35:00,60.88,60.93,60.86,60.87,88734.56790123456,38.1636,38.195,38.1511,38.1574,88734.5679
2008-06-26 15:40:00,60.87,60.87,60.72,60.74,121252.20458553793,38.1574,38.1574,38.0633,38.0759,121252.2046
2008-06-26 15:45:00,60.74,60.75,60.58,60.6,147486.77248677248,38.0759,38.0821,37.9756,37.9881,147486.7725
2008-06-26 15:50:00,60.6,60.61,60.36,60.38,127976.19047619046,37.9881,37.9944,37.8376,37.8502,127976.1905
2008-06-26 15:55:00,60.37,60.46,60.36,60.37,180996.4726631393,37.8439,37.9003,37.8376,37.8439,180996.4727
2008-06-27 09:30:00,60.57,65.55,60.57,60.68,72971.78130511464,37.9693,41.0911,37.9693,38.0382,72971.7813
2008-06-27 09:35:00,60.71,60.77,60.52,60.71,18518.518518518515,38.0571,38.0947,37.9379,38.0571,18518.5185
2008-06-27 09:40:00,60.76,60.76,60.27,60.6,93584.65608465608,38.0884,38.0884,37.7812,37.9881,93584.6561
2008-06-27 09:45:00,60.61,60.91,60.61,60.84,42328.04232804232,37.9944,38.1824,37.9944,38.1385,42328.0423
2008-06-27 09:50:00,60.82,61.1,60.82,60.98,25793.65079365079,38.126,38.3015,38.126,38.2263,25793.6508
2008-06-27 09:55:00,60.99,61.19,60.9,61.02,30974.426807760137,38.2326,38.3579,38.1762,38.2514,30974.4268
2008-06-27 10:00:00,60.98,61.23,60.97,60.99,27006.17283950617,38.2263,38.383,38.22,38.2326,27006.1728
2008-06-27 10:05:00,61.02,61.2,60.99,61.08,30423.28042328042,38.2514,38.3642,38.2326,38.289,30423.2804
2008-06-27 10:10:00,61.12,61.13,60.87,60.89,25793.65079365079,38.3141,38.3203,38.1574,38.1699,25793.6508
2008-06-27 10:15:00,60.93,60.95,60.81,60.85,15873.015873015873,38.195,38.2075,38.1197,38.1448,15873.0159
2008-06-27 10:20:00,60.84,60.84,60.7,60.81,20282.18694885361,38.1385,38.1385,38.0508,38.1197,20282.1869
2008-06-27 10:25:00,60.81,60.85,60.77,60.77,9920.63492063492,38.1197,38.1448,38.0947,38.0947,9920.6349
2008-06-27 10:30:00,60.76,60.92,60.76,60.92,10912.698412698412,38.0884,38.1887,38.0884,38.1887,10912.6984
2008-06-27 10:35:00,60.93,60.98,60.83,60.98,10251.32275132275,38.195,38.2263,38.1323,38.2263,10251.3228
2008-06-27 10:40:00,61.0,61.03,60.85,60.94,20392.416225749555,38.2388,38.2576,38.1448,38.2012,20392.4162
2008-06-27 10:45:00,60.93,60.96,60.85,60.88,19179.894179894178,38.195,38.2138,38.1448,38.1636,19179.8942
2008-06-27 10:50:00,60.88,60.97,60.85,60.91,32958.55379188712,38.1636,38.22,38.1448,38.1824,32958.5538
2008-06-27 10:55:00,60.89,61.04,60.84,60.95,39021.16402116402,38.1699,38.2639,38.1385,38.2075,39021.164
2008-06-27 11:00:00,60.95,61.11,60.85,61.05,47288.35978835978,38.2075,38.3078,38.1448,38.2702,47288.3598
2008-06-27 11:05:00,61.05,61.15,60.97,61.15,29320.987654320983,38.2702,38.3329,38.22,38.3329,29320.9877
2008-06-27 11:10:00,61.15,61.33,61.15,61.31,39131.39329805997,38.3329,38.4457,38.3329,38.4332,39131.3933
2008-06-27 11:15:00,61.31,61.38,61.28,61.32,26675.485008818338,38.4332,38.4771,38.4144,38.4394,26675.485
2008-06-27 11:20:00,61.32,61.41,61.31,61.35,40233.68606701939,38.4394,38.4959,38.4332,38.4582,40233.6861
2008-06-27 11:25:00,61.34,61.39,61.29,61.33,41776.8959435626,38.452,38.4833,38.4206,38.4457,41776.8959
2008-06-27 11:30:00,61.34,61.38,61.24,61.36,23148.148148148142,38.452,38.4771,38.3893,38.4645,23148.1481
2008-06-27 11:35:00,61.32,61.34,61.15,61.25,8597.883597883598,38.4394,38.452,38.3329,38.3956,8597.8836
2008-06-27 11:40:00,61.26,61.26,61.1,61.14,9479.717813051146,38.4018,38.4018,38.3015,38.3266,9479.7178
2008-06-27 11:45:00,61.14,61.37,61.14,61.34,16975.308641975305,38.3266,38.4708,38.3266,38.452,16975.3086
2008-06-27 11:50:00,61.35,61.35,61.24,61.3,10471.781305114637,38.4582,38.4582,38.3893,38.4269,10471.7813
2008-06-27 11:55:00,61.31,61.31,61.24,61.25,14329.805996472662,38.4332,38.4332,38.3893,38.3956,14329.806
2008-06-27 12:00:00,61.29,61.3,61.23,61.23,23589.06525573192,38.4206,38.4269,38.383,38.383,23589.0653
2008-06-27 12:05:00,61.23,61.34,61.23,61.32,18518.518518518515,38.383,38.452,38.383,38.4394,18518.5185
2008-06-27 12:10:00,61.31,61.32,61.14,61.17,18738.977072310405,38.4332,38.4394,38.3266,38.3454,18738.9771
2008-06-27 12:15:00,61.13,61.18,61.05,61.09,16644.620811287477,38.3203,38.3517,38.2702,38.2953,16644.6208
2008-06-27 12:20:00,61.09,61.13,61.07,61.09,12676.366843033507,38.2953,38.3203,38.2827,38.2953,12676.3668
2008-06-27 12:25:00,61.08,61.12,61.02,61.03,14991.181657848325,38.289,38.3141,38.2514,38.2576,14991.1817
2008-06-27 12:30:00,61.03,61.05,60.93,60.97,19179.894179894178,38.2576,38.2702,38.195,38.22,19179.8942
2008-06-27 12:35:00,60.96,60.96,60.85,60.85,19069.66490299824,38.2138,38.2138,38.1448,38.1448,19069.6649
2008-06-27 12:40:00,60.88,60.91,60.79,60.81,16975.308641975305,38.1636,38.1824,38.1072,38.1197,16975.3086
2008-06-27 12:45:00,60.84,60.92,60.78,60.92,19620.81128747795,38.1385,38.1887,38.1009,38.1887,19620.8113
2008-06-27 12:50:00,60.9,60.95,60.86,60.91,11794.53262786596,38.1762,38.2075,38.1511,38.1824,11794.5326
2008-06-27 12:55:00,60.9,60.95,60.81,60.94,13227.513227513226,38.1762,38.2075,38.1197,38.2012,13227.5132
2008-06-27 13:00:00,60.93,60.95,60.9,60.94,18077.60141093474,38.195,38.2075,38.1762,38.2012,18077.6014
2008-06-27 13:05:00,60.91,60.98,60.9,60.95,19731.040564373896,38.1824,38.2263,38.1762,38.2075,19731.0406
2008-06-27 13:10:00,60.93,60.96,60.85,60.92,25242.50440917108,38.195,38.2138,38.1448,38.1887,25242.5044
2008-06-27 13:15:00,60.92,60.98,60.86,60.86,10141.093474426809,38.1887,38.2263,38.1511,38.1511,10141.0935
2008-06-27 13:20:00,60.86,60.89,60.83,60.88,14219.576719576718,38.1511,38.1699,38.1323,38.1636,14219.5767
2008-06-27 13:25:00,60.89,61.04,60.89,60.94,21494.70899470899,38.1699,38.2639,38.1699,38.2012,21494.709
2008-06-27 13:30:00,60.93,60.98,60.84,60.97,24470.89947089947,38.195,38.2263,38.1385,38.22,24470.8995
2008-06-27 13:35:00,60.95,60.98,60.79,60.83,20282.18694885361,38.2075,38.2263,38.1072,38.1323,20282.1869
2008-06-27 13:40:00,60.85,60.91,60.71,60.71,16754.85008818342,38.1448,38.1824,38.0571,38.0571,16754.8501
2008-06-27 13:45:00,60.7,60.84,60.7,60.84,20502.6455026455,38.0508,38.1385,38.0508,38.1385,20502.6455
2008-06-27 13:50:00,60.84,60.9,60.73,60.9,16865.079365079364,38.1385,38.1762,38.0696,38.1762,16865.0794
2008-06-27 13:55:00,60.9,60.99,60.89,60.92,13668.430335097,38.1762,38.2326,38.1699,38.1887,13668.4303
2008-06-27 14:00:00,60.91,60.91,60.76,60.82,20612.87477954145,38.1824,38.1824,38.0884,38.126,20612.8748
2008-06-27 14:05:00,60.84,60.9,60.82,60.84,12014.991181657848,38.1385,38.1762,38.126,38.1385,12014.9912
2008-06-27 14:10:00,60.85,60.9,60.83,60.88,12676.366843033507,38.1448,38.1762,38.1323,38.1636,12676.3668
2008-06-27 14:15:00,60.88,61.02,60.85,60.85,20282.18694885361,38.1636,38.2514,38.1448,38.1448,20282.1869
2008-06-27 14:20:00,60.88,60.97,60.84,60.97,13999.11816578483,38.1636,38.22,38.1385,38.22,13999.1182
2008-06-27 14:25:00,60.95,61.13,60.82,61.02,21384.47971781305,38.2075,38.3203,38.126,38.2514,21384.4797
2008-06-27 14:30:00,61.02,61.13,60.95,60.95,24801.5873015873,38.2514,38.3203,38.2075,38.2075,24801.5873
2008-06-27 14:35:00,60.96,60.98,60.88,60.94,21164.02116402116,38.2138,38.2263,38.1636,38.2012,21164.0212
2008-06-27 14:40:00,60.94,60.96,60.89,60.9,13007.05467372134,38.2012,38.2138,38.1699,38.1762,13007.0547
2008-06-27 14:45:00,60.94,61.02,60.9,61.02,24029.982363315696,38.2012,38.2514,38.1762,38.2514,24029.9824
2008-06-27 14:50:00,61.04,61.04,60.93,60.95,13007.05467372134,38.2639,38.2639,38.195,38.2075,13007.0547
2008-06-27 14:55:00,60.96,60.99,60.87,60.99,18738.977072310405,38.2138,38.2326,38.1574,38.2326,18738.9771
2008-06-27 15:00:00,60.99,61.01,60.84,60.85,19951.499118165782,38.2326,38.2451,38.1385,38.1448,19951.4991
2008-06-27 15:05:00,60.85,60.95,60.83,60.95,22486.772486772483,38.1448,38.2075,38.1323,38.2075,22486.7725
2008-06-27 15:10:00,60.96,61.0,60.93,60.97,17636.68430335097,38.2138,38.2388,38.195,38.22,17636.6843
2008-06-27 15:15:00,60.97,60.97,60.84,60.85,17416.225749559082,38.22,38.22,38.1385,38.1448,17416.2257
2008-06-27 15:20:00,60.88,60.91,60.84,60.85,34832.451499118164,38.1636,38.1824,38.1385,38.1448,34832.4515
2008-06-27 15:25:00,60.85,60.85,60.76,60.77,24691.358024691355,38.1448,38.1448,38.0884,38.0947,24691.358
2008-06-27 15:30:00,60.76,60.76,60.66,60.7,36485.89065255732,38.0884,38.0884,38.0257,38.0508,36485.8907
2008-06-27 15:35:00,60.7,60.84,60.7,60.73,30423.28042328042,38.0508,38.1385,38.0508,38.0696,30423.2804
2008-06-27 15:40:00,60.73,60.95,60.72,60.85,153439.15343915342,38.0696,38.2075,38.0633,38.1448,153439.1534
2008-06-27 15:45:00,60.85,61.06,60.81,60.9,78483.2451499118,38.1448,38.2765,38.1197,38.1762,78483.2451
2008-06-27 15:50:00,60.9,60.93,60.74,60.87,78593.47442680775,38.1762,38.195,38.0759,38.1574,78593.4744
2008-06-27 15:55:00,60.86,60.89,60.76,60.84,104607.58377425042,38.1511,38.1699,38.0884,38.1385,104607.5838
2008-06-30 09:30:00,60.91,60.91,60.35,60.35,35052.91005291005,38.1824,38.1824,37.8314,37.8314,35052.9101
2008-06-30 09:35:00,60.38,60.76,60.26,60.75,23037.9188712522,37.8502,38.0884,37.775,38.0821,23037.9189
2008-06-30 09:40:00,60.75,60.77,60.46,60.55,15211.64021164021,38.0821,38.0947,37.9003,37.9568,15211.6402
2008-06-30 09:45:00,60.58,60.72,60.56,60.66,11133.156966490298,37.9756,38.0633,37.963,38.0257,11133.157
2008-06-30 09:50:00,60.65,60.74,60.57,60.69,9920.63492063492,38.0194,38.0759,37.9693,38.0445,9920.6349
2008-06-30 09:55:00,60.69,60.71,60.42,60.46,14109.347442680775,38.0445,38.0571,37.8753,37.9003,14109.3474
2008-06-30 10:00:00,60.45,60.48,60.12,60.22,46737.21340388007,37.8941,37.9129,37.6872,37.7499,46737.2134
2008-06-30 10:05:00,60.22,60.32,60.09,60.12,22707.231040564373,37.7499,37.8126,37.6684,37.6872,22707.231
2008-06-30 10:10:00,60.14,60.27,60.12,60.2,20282.18694885361,37.6997,37.7812,37.6872,37.7373,20282.1869
2008-06-30 10:15:00,60.21,60.3,60.11,60.23,23368.60670194004,37.7436,37.8,37.6809,37.7562,23368.6067
2008-06-30 10:20:00,60.26,60.69,60.26,60.53,62389.77072310405,37.775,38.0445,37.775,37.9442,62389.7707
2008-06-30 10:25:00,60.51,60.66,60.37,60.59,13888.888888888889,37.9317,38.0257,37.8439,37.9818,13888.8889
2008-06-30 10:30:00,60.6,60.71,60.5,60.55,14660.493827160491,37.9881,38.0571,37.9254,37.9568,14660.4938
2008-06-30 10:35:00,60.56,60.85,60.55,60.68,29210.75837742504,37.963,38.1448,37.9568,38.0382,29210.7584
2008-06-30 10:40:00,60.66,60.77,60.58,60.73,10802.469135802468,38.0257,38.0947,37.9756,38.0696,10802.4691
2008-06-30 10:45:00,60.7,60.71,60.56,60.6,16313.932980599646,38.0508,38.0571,37.963,37.9881,16313.933
2008-06-30 10:50:00,60.64,60.77,60.59,60.77,13227.513227513226,38.0132,38.0947,37.9818,38.0947,13227.5132
2008-06-30 10:55:00,60.76,60.85,60.68,60.85,12676.366843033507,38.0884,38.1448,38.0382,38.1448,12676.3668
2008-06-30 11:00:00,60.87,60.91,60.74,60.77,19179.894179894178,38.1574,38.1824,38.0759,38.0947,19179.8942
2008-06-30 11:05:00,60.8,60.8,60.7,60.72,10141.093474426809,38.1135,38.1135,38.0508,38.0633,10141.0935
2008-06-30 11:10:00,60.71,60.84,60.66,60.77,12566.137566137564,38.0571,38.1385,38.0257,38.0947,12566.1376
2008-06-30 11:15:00,60.79,60.87,60.77,60.86,10251.32275132275,38.1072,38.1574,38.0947,38.1511,10251.3228
2008-06-30 11:20:00,60.85,60.89,60.76,60.87,12345.679012345678,38.1448,38.1699,38.0884,38.1574,12345.679
2008-06-30 11:25:00,60.86,61.02,60.86,61.02,15101.410934744266,38.1511,38.2514,38.1511,38.2514,15101.4109
2008-06-30 11:30:00,61.0,61.0,60.85,60.91,15542.32804232804,38.2388,38.2388,38.1448,38.1824,15542.328
2008-06-30 11:35:00,60.93,61.02,60.93,60.95,7826.278659611992,38.195,38.2514,38.195,38.2075,7826.2787
2008-06-30 11:40:00,60.97,60.99,60.9,60.93,9038.80070546737,38.22,38.2326,38.1762,38.195,9038.8007
2008-06-30 11:45:00,60.93,60.93,60.85,60.85,4188.712522045855,38.195,38.195,38.1448,38.1448,4188.7125
2008-06-30 11:50:00,60.88,60.9,60.76,60.86,21164.02116402116,38.1636,38.1762,38.0884,38.1511,21164.0212
2008-06-30 11:55:00,60.88,60.9,60.85,60.85,7826.278659611992,38.1636,38.1762,38.1448,38.1448,7826.2787
2008-06-30 12:00:00,60.86,60.91,60.84,60.84,4960.317460317459,38.1511,38.1824,38.1385,38.1385,4960.3175
2008-06-30 12:05:00,60.85,60.87,60.8,60.81,10692.239858906523,38.1448,38.1574,38.1135,38.1197,10692.2399
2008-06-30 12:10:00,60.84,60.92,60.83,60.9,9920.63492063492,38.1385,38.1887,38.1323,38.1762,9920.6349
2008-06-30 12:15:00,60.9,60.95,60.88,60.93,10361.552028218694,38.1762,38.2075,38.1636,38.195,10361.552
2008-06-30 12:20:00,60.92,61.03,60.92,61.01,12566.137566137564,38.1887,38.2576,38.1887,38.2451,12566.1376
2008-06-30 12:25:00,60.99,61.05,60.98,61.05,12676.366843033507,38.2326,38.2702,38.2263,38.2702,12676.3668
2008-06-30 12:30:00,61.04,61.05,61.02,61.05,8928.571428571428,38.2639,38.2702,38.2514,38.2702,8928.5714
2008-06-30 12:35:00,61.03,61.05,60.95,60.97,10141.093474426809,38.2576,38.2702,38.2075,38.22,10141.0935
2008-06-30 12:40:00,60.95,61.0,60.94,60.96,10361.552028218694,38.2075,38.2388,38.2012,38.2138,10361.552
2008-06-30 12:45:00,60.95,61.09,60.94,61.07,18628.74779541446,38.2075,38.2953,38.2012,38.2827,18628.7478
2008-06-30 12:50:00,61.09,61.14,61.05,61.05,17746.91358024691,38.2953,38.3266,38.2702,38.2702,17746.9136
2008-06-30 12:55:00,61.03,61.15,61.02,61.12,29541.44620811288,38.2576,38.3329,38.2514,38.3141,29541.4462
2008-06-30 13:00:00,61.12,61.15,61.02,61.05,21053.79188712522,38.3141,38.3329,38.2514,38.2702,21053.7919
2008-06-30 13:05:00,61.03,61.05,60.97,61.0,11904.761904761905,38.2576,38.2702,38.22,38.2388,11904.7619
2008-06-30 13:10:00,60.99,61.11,60.99,61.06,8597.883597883598,38.2326,38.3078,38.2326,38.2765,8597.8836
2008-06-30 13:15:00,61.07,61.11,61.01,61.1,11022.927689594357,38.2827,38.3078,38.2451,38.3015,11022.9277
2008-06-30 13:20:00,61.09,61.24,61.07,61.13,31415.34391534391,38.2953,38.3893,38.2827,38.3203,31415.3439
2008-06-30 13:25:00,61.14,61.15,61.05,61.06,12676.366843033507,38.3266,38.3329,38.2702,38.2765,12676.3668
2008-06-30 13:30:00,61.06,61.07,61.03,61.03,9810.405643738975,38.2765,38.2827,38.2576,38.2576,9810.4056
2008-06-30 13:35:00,61.03,61.12,61.01,61.11,16975.308641975305,38.2576,38.3141,38.2451,38.3078,16975.3086
2008-06-30 13:40:00,61.12,61.13,61.07,61.11,20502.6455026455,38.3141,38.3203,38.2827,38.3078,20502.6455
2008-06-30 13:45:00,61.11,61.11,61.06,61.07,24360.670194003524,38.3078,38.3078,38.2765,38.2827,24360.6702
2008-06-30 13:50:00,61.07,61.07,60.98,60.99,17857.142857142855,38.2827,38.2827,38.2263,38.2326,17857.1429
2008-06-30 13:55:00,60.99,61.03,60.95,60.97,25462.96296296296,38.2326,38.2576,38.2075,38.22,25462.963
2008-06-30 14:00:00,60.97,61.03,60.92,61.03,26455.02645502645,38.22,38.2576,38.1887,38.2576,26455.0265
2008-06-30 14:05:00,61.01,61.04,60.89,61.04,24911.81657848324,38.2451,38.2639,38.1699,38.2639,24911.8166
2008-06-30 14:10:00,61.03,61.04,60.98,61.02,15432.098765432096,38.2576,38.2639,38.2263,38.2514,15432.0988
2008-06-30 14:15:00,61.02,61.11,61.0,61.05,21715.16754850088,38.2514,38.3078,38.2388,38.2702,21715.1675
2008-06-30 14:20:00,61.05,61.18,61.04,61.14,19620.81128747795,38.2702,38.3517,38.2639,38.3266,19620.8113
2008-06-30 14:25:00,61.1,61.17,61.1,61.16,13447.971781305114,38.3015,38.3454,38.3015,38.3391,13447.9718
2008-06-30 14:30:00,61.16,61.16,61.05,61.05,19951.499118165782,38.3391,38.3391,38.2702,38.2702,19951.4991
2008-06-30 14:35:00,61.05,61.12,61.05,61.1,14550.264550264548,38.2702,38.3141,38.2702,38.3015,14550.2646
2008-06-30 14:40:00,61.11,61.23,61.04,61.17,17526.455026455023,38.3078,38.383,38.2639,38.3454,17526.455
2008-06-30 14:45:00,61.15,61.21,61.12,61.18,21935.626102292765,38.3329,38.3705,38.3141,38.3517,21935.6261
2008-06-30 14:50:00,61.17,61.22,61.17,61.21,14440.035273368603,38.3454,38.3768,38.3454,38.3705,14440.0353
2008-06-30 14:55:00,61.2,61.2,61.05,61.06,18077.60141093474,38.3642,38.3642,38.2702,38.2765,18077.6014
2008-06-30 15:00:00,61.05,61.21,61.05,61.2,15762.786596119928,38.2702,38.3705,38.2702,38.3642,15762.7866
2008-06-30 15:05:00,61.2,61.34,61.2,61.33,22597.001763668428,38.3642,38.452,38.3642,38.4457,22597.0018
2008-06-30 15:10:00,61.33,61.39,61.25,61.33,26124.338624338623,38.4457,38.4833,38.3956,38.4457,26124.3386
2008-06-30 15:15:00,61.31,61.31,61.24,61.29,26675.485008818338,38.4332,38.4332,38.3893,38.4206,26675.485
2008-06-30 15:20:00,61.29,61.33,61.28,61.3,19620.81128747795,38.4206,38.4457,38.4144,38.4269,19620.8113
2008-06-30 15:25:00,61.3,61.31,61.18,61.19,24691.358024691355,38.4269,38.4332,38.3517,38.3579,24691.358
2008-06-30 15:30:00,61.2,61.2,61.02,61.04,36044.97354497354,38.3642,38.3642,38.2514,38.2639,36044.9735
2008-06-30 15:35:00,61.04,61.07,61.02,61.04,29541.44620811288,38.2639,38.2827,38.2514,38.2639,29541.4462
2008-06-30 15:40:00,61.04,61.1,61.02,61.02,30423.28042328042,38.2639,38.3015,38.2514,38.2514,30423.2804
2008-06-30 15:45:00,61.02,61.02,60.82,60.87,74514.99118165784,38.2514,38.2514,38.126,38.1574,74514.9912
2008-06-30 15:50:00,60.86,60.95,60.81,60.84,77601.41093474426,38.1511,38.2075,38.1197,38.1385,77601.4109
2008-06-30 15:55:00,60.84,60.84,60.74,60.76,89285.71428571428,38.1385,38.1385,38.0759,38.0884,89285.7143
2008-07-01 09:30:00,60.04,60.68,59.88,60.17,59193.12169312168,37.6371,38.0382,37.5368,37.7185,59193.1217
2008-07-01 09:35:00,60.1,60.32,60.01,60.18,13117.283950617282,37.6747,37.8126,37.6182,37.7248,13117.284
2008-07-01 09:40:00,60.18,60.3,60.13,60.13,10030.864197530864,37.7248,37.8,37.6935,37.6935,10030.8642
2008-07-01 09:45:00,60.14,60.29,60.01,60.21,21825.396825396823,37.6997,37.7938,37.6182,37.7436,21825.3968
2008-07-01 09:50:00,60.2,60.21,60.15,60.2,15432.098765432096,37.7373,37.7436,37.706,37.7373,15432.0988
2008-07-01 09:55:00,60.2,60.49,60.13,60.49,19290.123456790123,37.7373,37.9191,37.6935,37.9191,19290.1235
2008-07-01 10:00:00,60.51,60.9,60.51,60.89,37477.95414462081,37.9317,38.1762,37.9317,38.1699,37477.9541
2008-07-01 10:05:00,60.88,60.89,60.66,60.66,9810.405643738975,38.1636,38.1699,38.0257,38.0257,9810.4056
2008-07-01 10:10:00,60.68,60.68,60.3,60.3,11022.927689594357,38.0382,38.0382,37.8,37.8,11022.9277
2008-07-01 10:15:00,60.3,60.39,60.27,60.39,9369.488536155202,37.8,37.8565,37.7812,37.8565,9369.4885
2008-07-01 10:20:00,60.38,60.53,60.38,60.5,7936.507936507935,37.8502,37.9442,37.8502,37.9254,7936.5079
2008-07-01 10:25:00,60.49,60.52,60.42,60.44,11904.761904761905,37.9191,37.9379,37.8753,37.8878,11904.7619
2008-07-01 10:30:00,60.43,60.46,60.38,60.45,13778.659611992944,37.8815,37.9003,37.8502,37.8941,13778.6596
2008-07-01 10:35:00,60.43,60.68,60.43,60.68,11574.074074074071,37.8815,38.0382,37.8815,38.0382,11574.0741
2008-07-01 10:40:00,60.69,60.71,60.56,60.57,7164.902998236331,38.0445,38.0571,37.963,37.9693,7164.903
2008-07-01 10:45:00,60.57,60.84,60.53,60.82,27557.319223985887,37.9693,38.1385,37.9442,38.126,27557.3192
2008-07-01 10:50:00,60.83,60.85,60.66,60.66,10582.01058201058,38.1323,38.1448,38.0257,38.0257,10582.0106
2008-07-01 10:55:00,60.66,60.76,60.6,60.73,11022.927689594357,38.0257,38.0884,37.9881,38.0696,11022.9277
2008-07-01 11:00:00,60.72,60.78,60.71,60.75,11574.074074074071,38.0633,38.1009,38.0571,38.0821,11574.0741
2008-07-01 11:05:00,60.74,60.76,60.68,60.7,6834.2151675485,38.0759,38.0884,38.0382,38.0508,6834.2152
2008-07-01 11:10:00,60.68,60.68,60.64,60.67,6944.444444444443,38.0382,38.0382,38.0132,38.032,6944.4444
2008-07-01 11:15:00,60.68,60.68,60.49,60.52,19951.499118165782,38.0382,38.0382,37.9191,37.9379,19951.4991
2008-07-01 11:20:00,60.54,60.54,60.4,60.42,20612.87477954145,37.9505,37.9505,37.8627,37.8753,20612.8748
2008-07-01 11:25:00,60.43,60.49,60.37,60.44,15762.786596119928,37.8815,37.9191,37.8439,37.8878,15762.7866
2008-07-01 11:30:00,60.43,60.52,60.43,60.46,9920.63492063492,37.8815,37.9379,37.8815,37.9003,9920.6349
2008-07-01 11:35:00,60.45,60.46,60.37,60.37,6062.610229276896,37.8941,37.9003,37.8439,37.8439,6062.6102
2008-07-01 11:40:00,60.39,60.48,60.29,60.3,30423.28042328042,37.8565,37.9129,37.7938,37.8,30423.2804
2008-07-01 11:45:00,60.3,60.38,60.3,60.38,11794.53262786596,37.8,37.8502,37.8,37.8502,11794.5326
2008-07-01 11:50:00,60.4,60.4,60.26,60.28,13117.283950617282,37.8627,37.8627,37.775,37.7875,13117.284
2008-07-01 11:55:00,60.32,60.32,60.15,60.19,12235.449735449734,37.8126,37.8126,37.706,37.7311,12235.4497
2008-07-01 12:00:00,60.18,60.22,60.14,60.19,8046.737213403879,37.7248,37.7499,37.6997,37.7311,8046.7372
2008-07-01 12:05:00,60.18,60.24,60.16,60.2,17526.455026455023,37.7248,37.7624,37.7123,37.7373,17526.455
2008-07-01 12:10:00,60.2,60.21,59.99,60.07,23258.377425044087,37.7373,37.7436,37.6057,37.6559,23258.3774
2008-07-01 12:15:00,60.07,60.07,59.88,59.97,47508.81834215167,37.6559,37.6559,37.5368,37.5932,47508.8183
2008-07-01 12:20:00,59.99,60.02,59.89,59.94,25793.65079365079,37.6057,37.6245,37.543,37.5744,25793.6508
2008-07-01 12:25:00,59.93,59.95,59.88,59.92,13117.283950617282,37.5681,37.5806,37.5368,37.5618,13117.284
2008-07-01 12:30:00,59.92,60.0,59.88,59.9,17416.225749559082,37.5618,37.612,37.5368,37.5493,17416.2257
2008-07-01 12:35:00,59.88,59.91,59.77,59.88,35604.056437389765,37.5368,37.5556,37.4678,37.5368,35604.0564
2008-07-01 12:40:00,59.88,59.91,59.81,59.84,11684.303350970016,37.5368,37.5556,37.4929,37.5117,11684.3034
2008-07-01 12:45:00,59.84,59.92,59.84,59.91,17085.53791887125,37.5117,37.5618,37.5117,37.5556,17085.5379
2008-07-01 12:50:00,59.88,59.97,59.86,59.94,12566.137566137564,37.5368,37.5932,37.5242,37.5744,12566.1376
2008-07-01 12:55:00,59.96,59.98,59.9,59.92,6834.2151675485,37.5869,37.5994,37.5493,37.5618,6834.2152
2008-07-01 13:00:00,59.92,60.0,59.89,59.98,12566.137566137564,37.5618,37.612,37.543,37.5994,12566.1376
2008-07-01 13:05:00,59.96,59.98,59.88,59.88,16644.620811287477,37.5869,37.5994,37.5368,37.5368,16644.6208
2008-07-01 13:10:00,59.9,59.97,59.85,59.88,14440.035273368603,37.5493,37.5932,37.5179,37.5368,14440.0353
2008-07-01 13:15:00,59.88,59.93,59.88,59.91,9920.63492063492,37.5368,37.5681,37.5368,37.5556,9920.6349
2008-07-01 13:20:00,59.92,60.07,59.92,60.03,14440.035273368603,37.5618,37.6559,37.5618,37.6308,14440.0353
2008-07-01 13:25:00,60.03,60.1,60.0,60.1,21715.16754850088,37.6308,37.6747,37.612,37.6747,21715.1675
2008-07-01 13:30:00,60.07,60.12,60.01,60.07,19400.352733686064,37.6559,37.6872,37.6182,37.6559,19400.3527
2008-07-01 13:35:00,60.07,60.08,59.97,59.99,9700.176366843032,37.6559,37.6621,37.5932,37.6057,9700.1764
2008-07-01 13:40:00,59.99,60.04,59.89,59.9,32297.17813051146,37.6057,37.6371,37.543,37.5493,32297.1781
2008-07-01 13:45:00,59.92,60.16,59.92,60.16,16203.703703703704,37.5618,37.7123,37.5618,37.7123,16203.7037
2008-07-01 13:50:00,60.17,60.33,60.17,60.27,20943.56261022928,37.7185,37.8188,37.7185,37.7812,20943.5626
2008-07-01 13:55:00,60.24,60.38,60.24,60.27,18518.518518518515,37.7624,37.8502,37.7624,37.7812,18518.5185
2008-07-01 14:00:00,60.25,60.39,60.23,60.23,20282.18694885361,37.7687,37.8565,37.7562,37.7562,20282.1869
2008-07-01 14:05:00,60.23,60.54,60.2,60.36,62169.312169312165,37.7562,37.9505,37.7373,37.8376,62169.3122
2008-07-01 14:10:00,60.34,60.66,60.34,60.51,41446.20811287477,37.8251,38.0257,37.8251,37.9317,41446.2081
2008-07-01 14:15:00,60.51,60.56,60.46,60.49,41666.66666666666,37.9317,37.963,37.9003,37.9191,41666.6667
2008-07-01 14:20:00,60.5,60.64,60.48,60.57,30643.738977072306,37.9254,38.0132,37.9129,37.9693,30643.739
2008-07-01 14:25:00,60.56,60.61,60.47,60.5,26234.567901234564,37.963,37.9944,37.9066,37.9254,26234.5679
2008-07-01 14:30:00,60.5,60.56,60.42,60.51,20723.104056437387,37.9254,37.963,37.8753,37.9317,20723.1041
2008-07-01 14:35:00,60.52,60.6,60.45,60.6,28108.465608465605,37.9379,37.9881,37.8941,37.9881,28108.4656
2008-07-01 14:40:00,60.59,60.78,60.58,60.78,34832.451499118164,37.9818,38.1009,37.9756,38.1009,34832.4515
2008-07-01 14:45:00,60.78,60.96,60.77,60.78,60185.185185185175,38.1009,38.2138,38.0947,38.1009,60185.1852
2008-07-01 14:50:00,60.79,60.85,60.74,60.8,18077.60141093474,38.1072,38.1448,38.0759,38.1135,18077.6014
2008-07-01 14:55:00,60.78,60.83,60.61,60.62,22266.3139329806,38.1009,38.1323,37.9944,38.0006,22266.3139
2008-07-01 15:00:00,60.62,60.63,60.52,60.6,23478.835978835978,38.0006,38.0069,37.9379,37.9881,23478.836
2008-07-01 15:05:00,60.59,60.62,60.37,60.43,29761.90476190476,37.9818,38.0006,37.8439,37.8815,29761.9048
2008-07-01 15:10:00,60.44,60.56,60.44,60.55,33840.38800705467,37.8878,37.963,37.8878,37.9568,33840.388
2008-07-01 15:15:00,60.57,60.65,60.49,60.52,23368.60670194004,37.9693,38.0194,37.9191,37.9379,23368.6067
2008-07-01 15:20:00,60.52,60.57,60.49,60.56,16534.391534391532,37.9379,37.9693,37.9191,37.963,16534.3915
2008-07-01 15:25:00,60.54,60.59,60.41,60.43,29431.216931216928,37.9505,37.9818,37.869,37.8815,29431.2169
2008-07-01 15:30:00,60.42,60.51,60.38,60.47,25573.192239858905,37.8753,37.9317,37.8502,37.9066,25573.1922
2008-07-01 15:35:00,60.45,60.64,60.45,60.62,28218.69488536155,37.8941,38.0132,37.8941,38.0006,28218.6949
2008-07-01 15:40:00,60.63,60.63,60.49,60.51,32297.17813051146,38.0069,38.0069,37.9191,37.9317,32297.1781
2008-07-01 15:45:00,60.51,60.56,60.43,60.49,49933.86243386243,37.9317,37.963,37.8815,37.9191,49933.8624
2008-07-01 15:50:00,60.48,60.53,60.45,60.51,53791.887125220455,37.9129,37.9442,37.8941,37.9317,53791.8871
2008-07-01 15:55:00,60.5,60.55,60.45,60.52,61618.16578483245,37.9254,37.9568,37.8941,37.9379,61618.1658
2008-07-02 09:30:00,60.78,60.78,60.27,60.46,29651.67548500881,38.1009,38.1009,37.7812,37.9003,29651.6755
2008-07-02 09:35:00,60.46,60.6,60.43,60.45,22597.001763668428,37.9003,37.9881,37.8815,37.8941,22597.0018
2008-07-02 09:40:00,60.44,60.48,60.39,60.41,27336.860670194,37.8878,37.9129,37.8565,37.869,27336.8607
2008-07-02 09:45:00,60.4,60.6,60.4,60.55,29100.529100529096,37.8627,37.9881,37.8627,37.9568,29100.5291
2008-07-02 09:50:00,60.55,60.66,60.52,60.56,28659.611992945323,37.9568,38.0257,37.9379,37.963,28659.612
2008-07-02 09:55:00,60.57,60.65,60.48,60.62,24250.440917107582,37.9693,38.0194,37.9129,38.0006,24250.4409
2008-07-02 10:00:00,60.64,60.85,60.6,60.8,36926.80776014109,38.0132,38.1448,37.9881,38.1135,36926.8078
2008-07-02 10:05:00,60.81,60.89,60.73,60.89,40454.14462081128,38.1197,38.1699,38.0696,38.1699,40454.1446
2008-07-02 10:10:00,60.86,60.91,60.73,60.74,60515.87301587301,38.1511,38.1824,38.0696,38.0759,60515.873
2008-07-02 10:15:00,60.74,60.74,60.37,60.44,76719.57671957671,38.0759,38.0759,37.8439,37.8878,76719.5767
2008-07-02 10:20:00,60.43,60.65,60.41,60.65,17636.68430335097,37.8815,38.0194,37.869,38.0194,17636.6843
2008-07-02 10:25:00,60.65,60.66,60.54,60.6,23258.377425044087,38.0194,38.0257,37.9505,37.9881,23258.3774
2008-07-02 10:30:00,60.63,60.63,60.48,60.52,21164.02116402116,38.0069,38.0069,37.9129,37.9379,21164.0212
2008-07-02 10:35:00,60.51,60.67,60.43,60.48,24029.982363315696,37.9317,38.032,37.8815,37.9129,24029.9824
2008-07-02 10:40:00,60.51,60.68,60.43,60.68,15101.410934744266,37.9317,38.0382,37.8815,38.0382,15101.4109
2008-07-02 10:45:00,60.68,60.71,60.59,60.67,19179.894179894178,38.0382,38.0571,37.9818,38.032,19179.8942
2008-07-02 10:50:00,60.7,60.76,60.66,60.76,11463.84479717813,38.0508,38.0884,38.0257,38.0884,11463.8448
2008-07-02 10:55:00,60.75,60.84,60.65,60.76,16534.391534391532,38.0821,38.1385,38.0194,38.0884,16534.3915
2008-07-02 11:00:00,60.76,60.78,60.47,60.47,15542.32804232804,38.0884,38.1009,37.9066,37.9066,15542.328
2008-07-02 11:05:00,60.47,60.56,60.46,60.51,16093.474426807756,37.9066,37.963,37.9003,37.9317,16093.4744
2008-07-02 11:10:00,60.52,60.55,60.46,60.54,17195.767195767196,37.9379,37.9568,37.9003,37.9505,17195.7672
2008-07-02 11:15:00,60.55,60.58,60.38,60.4,21494.70899470899,37.9568,37.9756,37.8502,37.8627,21494.709
2008-07-02 11:20:00,60.4,60.46,60.4,60.41,15542.32804232804,37.8627,37.9003,37.8627,37.869,15542.328
2008-07-02 11:25:00,60.4,60.43,60.22,60.22,17967.3721340388,37.8627,37.8815,37.7499,37.7499,17967.3721
2008-07-02 11:30:00,60.24,60.33,60.24,60.33,24581.12874779541,37.7624,37.8188,37.7624,37.8188,24581.1287
2008-07-02 11:35:00,60.36,60.37,60.22,60.26,12014.991181657848,37.8376,37.8439,37.7499,37.775,12014.9912
2008-07-02 11:40:00,60.27,60.35,60.26,60.28,12345.679012345678,37.7812,37.8314,37.775,37.7875,12345.679
2008-07-02 11:45:00,60.28,60.3,60.11,60.18,15542.32804232804,37.7875,37.8,37.6809,37.7248,15542.328
2008-07-02 11:50:00,60.18,60.24,60.13,60.13,16203.703703703704,37.7248,37.7624,37.6935,37.6935,16203.7037
2008-07-02 11:55:00,60.15,60.2,60.13,60.18,14109.347442680775,37.706,37.7373,37.6935,37.7248,14109.3474
2008-07-02 12:00:00,60.19,60.27,60.19,60.23,17195.767195767196,37.7311,37.7812,37.7311,37.7562,17195.7672
2008-07-02 12:05:00,60.24,60.28,60.23,60.25,14660.493827160491,37.7624,37.7875,37.7562,37.7687,14660.4938
2008-07-02 12:10:00,60.26,60.33,60.26,60.29,10692.239858906523,37.775,37.8188,37.775,37.7938,10692.2399
2008-07-02 12:15:00,60.28,60.3,60.2,60.21,13007.05467372134,37.7875,37.8,37.7373,37.7436,13007.0547
2008-07-02 12:20:00,60.22,60.28,60.17,60.26,10361.552028218694,37.7499,37.7875,37.7185,37.775,10361.552
2008-07-02 12:25:00,60.27,60.27,60.05,60.07,15542.32804232804,37.7812,37.7812,37.6433,37.6559,15542.328
2008-07-02 12:30:00,60.07,60.22,60.07,60.2,18628.74779541446,37.6559,37.7499,37.6559,37.7373,18628.7478
2008-07-02 12:35:00,60.2,60.22,60.12,60.21,15983.245149911814,37.7373,37.7499,37.6872,37.7436,15983.2451
2008-07-02 12:40:00,60.2,60.24,60.19,60.23,10802.469135802468,37.7373,37.7624,37.7311,37.7562,10802.4691
2008-07-02 12:45:00,60.24,60.28,60.2,60.28,18187.830687830687,37.7624,37.7875,37.7373,37.7875,18187.8307
2008-07-02 12:50:00,60.28,60.43,60.28,60.37,18408.289241622573,37.7875,37.8815,37.7875,37.8439,18408.2892
2008-07-02 12:55:00,60.37,60.44,60.35,60.41,13337.742504409169,37.8439,37.8878,37.8314,37.869,13337.7425
2008-07-02 13:00:00,60.43,60.43,60.33,60.33,11022.927689594357,37.8815,37.8815,37.8188,37.8188,11022.9277
2008-07-02 13:05:00,60.33,60.34,60.24,60.24,9810.405643738975,37.8188,37.8251,37.7624,37.7624,9810.4056
2008-07-02 13:10:00,60.24,60.27,60.23,60.24,10912.698412698412,37.7624,37.7812,37.7562,37.7624,10912.6984
2008-07-02 13:15:00,60.24,60.27,60.2,60.27,12676.366843033507,37.7624,37.7812,37.7373,37.7812,12676.3668
2008-07-02 13:20:00,60.27,60.28,60.24,60.27,14329.805996472662,37.7812,37.7875,37.7624,37.7812,14329.806
2008-07-02 13:25:00,60.23,60.31,60.23,60.27,13778.659611992944,37.7562,37.8063,37.7562,37.7812,13778.6596
2008-07-02 13:30:00,60.27,60.38,60.27,60.38,12566.137566137564,37.7812,37.8502,37.7812,37.8502,12566.1376
2008-07-02 13:35:00,60.38,60.38,60.27,60.27,23148.148148148142,37.8502,37.8502,37.7812,37.7812,23148.1481
2008-07-02 13:40:00,60.27,60.28,60.24,60.26,11794.53262786596,37.7812,37.7875,37.7624,37.775,11794.5326
2008-07-02 13:45:00,60.26,60.39,60.19,60.39,19179.894179894178,37.775,37.8565,37.7311,37.8565,19179.8942
2008-07-02 13:50:00,60.4,60.46,60.39,60.46,25793.65079365079,37.8627,37.9003,37.8565,37.9003,25793.6508
2008-07-02 13:55:00,60.46,60.5,60.39,60.4,15432.098765432096,37.9003,37.9254,37.8565,37.8627,15432.0988
2008-07-02 14:00:00,60.4,60.43,60.38,60.39,12896.825396825396,37.8627,37.8815,37.8502,37.8565,12896.8254
2008-07-02 14:05:00,60.39,60.4,60.32,60.37,16203.703703703704,37.8565,37.8627,37.8126,37.8439,16203.7037
2008-07-02 14:10:00,60.37,60.41,60.33,60.4,17085.53791887125,37.8439,37.869,37.8188,37.8627,17085.5379
2008-07-02 14:15:00,60.39,60.44,60.37,60.4,19841.26984126984,37.8565,37.8878,37.8439,37.8627,19841.2698
2008-07-02 14:20:00,60.4,60.4,60.28,60.31,19179.894179894178,37.8627,37.8627,37.7875,37.8063,19179.8942
2008-07-02 14:25:00,60.31,60.31,60.12,60.14,26344.79717813051,37.8063,37.8063,37.6872,37.6997,26344.7972
2008-07-02 14:30:00,60.13,60.28,60.09,60.27,25352.73368606701,37.6935,37.7875,37.6684,37.7812,25352.7337
2008-07-02 14:35:00,60.27,60.27,60.12,60.13,26124.338624338623,37.7812,37.7812,37.6872,37.6935,26124.3386
2008-07-02 14:40:00,60.14,60.28,60.12,60.28,25683.421516754846,37.6997,37.7875,37.6872,37.7875,25683.4215
2008-07-02 14:45:00,60.27,60.31,60.24,60.29,16644.620811287477,37.7812,37.8063,37.7624,37.7938,16644.6208
2008-07-02 14:50:00,60.28,60.32,60.2,60.2,25683.421516754846,37.7875,37.8126,37.7373,37.7373,25683.4215
2008-07-02 14:55:00,60.2,60.23,60.16,60.18,21384.47971781305,37.7373,37.7562,37.7123,37.7248,21384.4797
2008-07-02 15:00:00,60.17,60.22,60.1,60.18,26014.10934744268,37.7185,37.7499,37.6747,37.7248,26014.1093
2008-07-02 15:05:00,60.18,60.26,60.09,60.11,28218.69488536155,37.7248,37.775,37.6684,37.6809,28218.6949
2008-07-02 15:10:00,60.11,60.15,60.07,60.08,26455.02645502645,37.6809,37.706,37.6559,37.6621,26455.0265
2008-07-02 15:15:00,60.07,60.17,60.03,60.13,25352.73368606701,37.6559,37.7185,37.6308,37.6935,25352.7337
2008-07-02 15:20:00,60.12,60.22,60.1,60.16,23368.60670194004,37.6872,37.7499,37.6747,37.7123,23368.6067
2008-07-02 15:25:00,60.16,60.2,60.07,60.08,26785.714285714283,37.7123,37.7373,37.6559,37.6621,26785.7143
2008-07-02 15:30:00,60.07,60.08,59.93,60.0,33840.38800705467,37.6559,37.6621,37.5681,37.612,33840.388
2008-07-02 15:35:00,59.99,60.06,59.95,60.02,60626.10229276896,37.6057,37.6496,37.5806,37.6245,60626.1023
2008-07-02 15:40:00,60.02,60.02,59.92,59.98,36706.3492063492,37.6245,37.6245,37.5618,37.5994,36706.3492
2008-07-02 15:45:00,60.0,60.01,59.87,59.88,51146.38447971781,37.612,37.6182,37.5305,37.5368,51146.3845
2008-07-02 15:50:00,59.87,60.05,59.83,59.92,81679.89417989417,37.5305,37.6433,37.5054,37.5618,81679.8942
2008-07-02 15:55:00,59.92,59.95,59.85,59.88,90498.23633156966,37.5618,37.5806,37.5179,37.5368,90498.2363
2008-07-03 09:30:00,60.2,60.51,59.82,59.91,42989.41798941798,37.7373,37.9317,37.4991,37.5556,42989.418
2008-07-03 09:35:00,59.86,60.01,59.86,59.88,27777.777777777774,37.5242,37.6182,37.5242,37.5368,27777.7778
2008-07-03 09:40:00,59.89,60.17,59.87,59.95,60956.79012345678,37.543,37.7185,37.5305,37.5806,60956.7901
2008-07-03 09:45:00,59.94,59.97,59.61,59.94,39792.76895943562,37.5744,37.5932,37.3675,37.5744,39792.769
2008-07-03 09:50:00,59.96,60.11,59.86,60.03,33289.241622574955,37.5869,37.6809,37.5242,37.6308,33289.2416
2008-07-03 09:55:00,60.01,60.3,60.01,60.21,19620.81128747795,37.6182,37.8,37.6182,37.7436,19620.8113
2008-07-03 10:00:00,60.16,60.17,59.65,60.02,44201.940035273365,37.7123,37.7185,37.3926,37.6245,44201.94
2008-07-03 10:05:00,60.0,60.23,60.0,60.11,39462.08112874779,37.612,37.7562,37.612,37.6809,39462.0811
2008-07-03 10:10:00,60.03,60.2,59.99,60.05,21053.79188712522,37.6308,37.7373,37.6057,37.6433,21053.7919
2008-07-03 10:15:00,60.03,60.21,59.97,60.1,31746.031746031746,37.6308,37.7436,37.5932,37.6747,31746.0317
2008-07-03 10:20:00,60.08,60.24,60.03,60.23,34832.451499118164,37.6621,37.7624,37.6308,37.7562,34832.4515
2008-07-03 10:25:00,60.23,60.27,60.14,60.18,43430.33509700176,37.7562,37.7812,37.6997,37.7248,43430.3351
2008-07-03 10:30:00,60.19,60.29,60.1,60.1,25132.27513227513,37.7311,37.7938,37.6747,37.6747,25132.2751
2008-07-03 10:35:00,60.08,60.32,60.04,60.29,22486.772486772483,37.6621,37.8126,37.6371,37.7938,22486.7725
2008-07-03 10:40:00,60.27,60.31,60.15,60.17,12896.825396825396,37.7812,37.8063,37.706,37.7185,12896.8254
2008-07-03 10:45:00,60.17,60.18,60.05,60.07,22266.3139329806,37.7185,37.7248,37.6433,37.6559,22266.3139
2008-07-03 10:50:00,60.1,60.17,60.01,60.16,23148.148148148142,37.6747,37.7185,37.6182,37.7123,23148.1481
2008-07-03 10:55:00,60.17,60.17,59.93,59.93,17085.53791887125,37.7185,37.7185,37.5681,37.5681,17085.5379
2008-07-03 11:00:00,59.91,60.17,59.91,59.94,23037.9188712522,37.5556,37.7185,37.5556,37.5744,23037.9189
2008-07-03 11:05:00,59.92,60.07,59.89,60.07,23037.9188712522,37.5618,37.6559,37.543,37.6559,23037.9189
2008-07-03 11:10:00,60.08,60.08,59.9,60.01,23589.06525573192,37.6621,37.6621,37.5493,37.6182,23589.0653
2008-07-03 11:15:00,60.02,60.04,59.89,59.95,24581.12874779541,37.6245,37.6371,37.543,37.5806,24581.1287
2008-07-03 11:20:00,59.93,59.95,59.84,59.87,15983.245149911814,37.5681,37.5806,37.5117,37.5305,15983.2451
2008-07-03 11:25:00,59.88,60.07,59.87,60.04,20282.18694885361,37.5368,37.6559,37.5305,37.6371,20282.1869
2008-07-03 11:30:00,60.07,60.09,59.87,59.92,21604.938271604937,37.6559,37.6684,37.5305,37.5618,21604.9383
2008-07-03 11:35:00,59.94,60.08,59.93,60.01,10912.698412698412,37.5744,37.6621,37.5681,37.6182,10912.6984
2008-07-03 11:40:00,59.97,60.02,59.91,59.91,13888.888888888889,37.5932,37.6245,37.5556,37.5556,13888.8889
2008-07-03 11:45:00,59.9,59.97,59.9,59.93,16644.620811287477,37.5493,37.5932,37.5493,37.5681,16644.6208
2008-07-03 11:50:00,59.92,60.02,59.88,59.94,18408.289241622573,37.5618,37.6245,37.5368,37.5744,18408.2892
2008-07-03 11:55:00,59.95,60.0,59.88,59.98,8267.195767195766,37.5806,37.612,37.5368,37.5994,8267.1958
2008-07-03 12:00:00,59.95,59.96,59.88,59.88,13337.742504409169,37.5806,37.5869,37.5368,37.5368,13337.7425
2008-07-03 12:05:00,59.88,59.92,59.77,59.79,13888.888888888889,37.5368,37.5618,37.4678,37.4803,13888.8889
2008-07-03 12:10:00,59.79,59.87,59.79,59.85,12345.679012345678,37.4803,37.5305,37.4803,37.5179,12345.679
2008-07-03 12:15:00,59.84,59.9,59.84,59.88,13007.05467372134,37.5117,37.5493,37.5117,37.5368,13007.0547
2008-07-03 12:20:00,59.9,60.02,59.88,60.0,16203.703703703704,37.5493,37.6245,37.5368,37.612,16203.7037
2008-07-03 12:25:00,59.99,59.99,59.84,59.93,14880.95238095238,37.6057,37.6057,37.5117,37.5681,14880.9524
2008-07-03 12:30:00,59.91,59.91,59.76,59.82,19290.123456790123,37.5556,37.5556,37.4615,37.4991,19290.1235
2008-07-03 12:35:00,59.81,59.94,59.74,59.94,27888.00705467372,37.4929,37.5744,37.449,37.5744,27888.0071
2008-07-03 12:40:00,59.94,59.94,59.77,59.84,18628.74779541446,37.5744,37.5744,37.4678,37.5117,18628.7478
2008-07-03 12:45:00,59.83,59.92,59.81,59.89,31966.49029982363,37.5054,37.5618,37.4929,37.543,31966.4903
2008-07-03 12:50:00,59.88,59.9,59.77,59.78,27447.089947089946,37.5368,37.5493,37.4678,37.4741,27447.0899
2008-07-03 12:55:00,59.78,59.88,59.76,59.82,41335.97883597883,37.4741,37.5368,37.4615,37.4991,41335.9788
2008-07-07 09:30:00,59.88,60.47,59.88,60.32,34281.305114638446,37.5368,37.9066,37.5368,37.8126,34281.3051
2008-07-07 09:35:00,60.28,60.33,60.19,60.23,16644.620811287477,37.7875,37.8188,37.7311,37.7562,16644.6208
2008-07-07 09:40:00,60.25,60.35,60.12,60.18,13227.513227513226,37.7687,37.8314,37.6872,37.7248,13227.5132
2008-07-07 09:45:00,60.18,60.22,60.12,60.17,16424.162257495587,37.7248,37.7499,37.6872,37.7185,16424.1623
2008-07-07 09:50:00,60.18,60.38,60.18,60.26,14550.264550264548,37.7248,37.8502,37.7248,37.775,14550.2646
2008-07-07 09:55:00,60.23,60.25,60.12,60.25,15211.64021164021,37.7562,37.7687,37.6872,37.7687,15211.6402
2008-07-07 10:00:00,60.27,60.31,60.13,60.17,16093.474426807756,37.7812,37.8063,37.6935,37.7185,16093.4744
2008-07-07 10:05:00,60.17,60.28,60.14,60.22,34832.451499118164,37.7185,37.7875,37.6997,37.7499,34832.4515
2008-07-07 10:10:00,60.23,60.32,60.2,60.27,14550.264550264548,37.7562,37.8126,37.7373,37.7812,14550.2646
2008-07-07 10:15:00,60.28,60.29,60.16,60.2,16865.079365079364,37.7875,37.7938,37.7123,37.7373,16865.0794
2008-07-07 10:20:00,60.22,60.22,60.12,60.22,14991.181657848325,37.7499,37.7499,37.6872,37.7499,14991.1817
2008-07-07 10:25:00,60.2,60.22,60.09,60.17,21825.396825396823,37.7373,37.7499,37.6684,37.7185,21825.3968
2008-07-07 10:30:00,60.15,60.24,60.15,60.19,28769.841269841265,37.706,37.7624,37.706,37.7311,28769.8413
2008-07-07 10:35:00,60.17,60.4,60.15,60.3,29210.75837742504,37.7185,37.8627,37.706,37.8,29210.7584
2008-07-07 10:40:00,60.3,60.31,60.21,60.29,30974.426807760137,37.8,37.8063,37.7436,37.7938,30974.4268
2008-07-07 10:45:00,60.28,60.35,60.27,60.31,9920.63492063492,37.7875,37.8314,37.7812,37.8063,9920.6349
2008-07-07 10:50:00,60.31,60.31,60.26,60.26,16093.474426807756,37.8063,37.8063,37.775,37.775,16093.4744
2008-07-07 10:55:00,60.26,60.27,60.19,60.19,13999.11816578483,37.775,37.7812,37.7311,37.7311,13999.1182
2008-07-07 11:00:00,60.18,60.31,60.18,60.29,17746.91358024691,37.7248,37.8063,37.7248,37.7938,17746.9136
2008-07-07 11:05:00,60.3,60.33,60.16,60.19,33730.15873015873,37.8,37.8188,37.7123,37.7311,33730.1587
2008-07-07 11:10:00,60.2,60.32,60.17,60.3,23258.377425044087,37.7373,37.8126,37.7185,37.8,23258.3774
2008-07-07 11:15:00,60.3,60.39,60.24,60.39,34501.76366843033,37.8,37.8565,37.7624,37.8565,34501.7637
2008-07-07 11:20:00,60.39,60.42,60.31,60.37,42107.58377425044,37.8565,37.8753,37.8063,37.8439,42107.5838
2008-07-07 11:25:00,60.37,60.42,60.33,60.34,33399.47089947089,37.8439,37.8753,37.8188,37.8251,33399.4709
2008-07-07 11:30:00,60.36,60.46,60.32,60.33,16424.162257495587,37.8376,37.9003,37.8126,37.8188,16424.1623
2008-07-07 11:35:00,60.33,60.34,60.3,60.31,7054.673721340388,37.8188,37.8251,37.8,37.8063,7054.6737
2008-07-07 11:40:00,60.33,60.35,60.24,60.25,8377.42504409171,37.8188,37.8314,37.7624,37.7687,8377.425
2008-07-07 11:45:00,60.26,60.27,60.18,60.19,12896.825396825396,37.775,37.7812,37.7248,37.7311,12896.8254
2008-07-07 11:50:00,60.18,60.36,60.17,60.28,14219.576719576718,37.7248,37.8376,37.7185,37.7875,14219.5767
2008-07-07 11:55:00,60.31,60.35,60.27,60.29,12676.366843033507,37.8063,37.8314,37.7812,37.7938,12676.3668
2008-07-07 12:00:00,60.29,60.34,60.24,60.27,10141.093474426809,37.7938,37.8251,37.7624,37.7812,10141.0935
2008-07-07 12:05:00,60.28,60.37,60.26,60.28,17857.142857142855,37.7875,37.8439,37.775,37.7875,17857.1429
2008-07-07 12:10:00,60.28,60.33,60.25,60.33,12235.449735449734,37.7875,37.8188,37.7687,37.8188,12235.4497
2008-07-07 12:15:00,60.32,60.33,60.08,60.1,19510.58201058201,37.8126,37.8188,37.6621,37.6747,19510.582
2008-07-07 12:20:00,60.1,60.11,59.84,59.86,27006.17283950617,37.6747,37.6809,37.5117,37.5242,27006.1728
2008-07-07 12:25:00,59.84,59.88,59.69,59.69,23148.148148148142,37.5117,37.5368,37.4176,37.4176,23148.1481
2008-07-07 12:30:00,59.7,59.78,59.68,59.75,23478.835978835978,37.4239,37.4741,37.4114,37.4553,23478.836
2008-07-07 12:35:00,59.76,59.86,59.71,59.86,12345.679012345678,37.4615,37.5242,37.4302,37.5242,12345.679
2008-07-07 12:40:00,59.86,59.94,59.86,59.9,9589.947089947089,37.5242,37.5744,37.5242,37.5493,9589.9471
2008-07-07 12:45:00,59.91,59.96,59.88,59.88,16534.391534391532,37.5556,37.5869,37.5368,37.5368,16534.3915
2008-07-07 12:50:00,59.88,60.0,59.88,59.95,14329.805996472662,37.5368,37.612,37.5368,37.5806,14329.806
2008-07-07 12:55:00,59.95,59.95,59.59,59.66,27998.23633156966,37.5806,37.5806,37.355,37.3988,27998.2363
2008-07-07 13:00:00,59.67,59.67,59.39,59.46,33730.15873015873,37.4051,37.4051,37.2296,37.2735,33730.1587
2008-07-07 13:05:00,59.45,59.49,59.37,59.46,17305.996472663137,37.2672,37.2923,37.2171,37.2735,17305.9965
2008-07-07 13:10:00,59.46,59.56,59.41,59.42,9589.947089947089,37.2735,37.3362,37.2421,37.2484,9589.9471
2008-07-07 13:15:00,59.41,59.55,59.41,59.5,12014.991181657848,37.2421,37.3299,37.2421,37.2985,12014.9912
2008-07-07 13:20:00,59.51,59.52,59.36,59.51,22817.460317460314,37.3048,37.3111,37.2108,37.3048,22817.4603
2008-07-07 13:25:00,59.52,59.58,59.49,59.55,9920.63492063492,37.3111,37.3487,37.2923,37.3299,9920.6349
2008-07-07 13:30:00,59.55,59.62,59.53,59.57,11574.074074074071,37.3299,37.3738,37.3173,37.3424,11574.0741
2008-07-07 13:35:00,59.56,59.58,59.43,59.46,13117.283950617282,37.3362,37.3487,37.2547,37.2735,13117.284
2008-07-07 13:40:00,59.47,59.56,59.47,59.51,12896.825396825396,37.2797,37.3362,37.2797,37.3048,12896.8254
2008-07-07 13:45:00,59.51,59.73,59.51,59.62,25793.65079365079,37.3048,37.4427,37.3048,37.3738,25793.6508
2008-07-07 13:50:00,59.6,59.64,59.43,59.44,15321.869488536153,37.3612,37.3863,37.2547,37.2609,15321.8695
2008-07-07 13:55:00,59.43,59.51,59.39,59.42,15542.32804232804,37.2547,37.3048,37.2296,37.2484,15542.328
2008-07-07 14:00:00,59.43,59.6,59.43,59.58,16644.620811287477,37.2547,37.3612,37.2547,37.3487,16644.6208
2008-07-07 14:05:00,59.58,59.58,59.24,59.29,22156.08465608465,37.3487,37.3487,37.1356,37.1669,22156.0847
2008-07-07 14:10:00,59.33,59.41,59.25,59.32,19731.040564373896,37.192,37.2421,37.1418,37.1857,19731.0406
2008-07-07 14:15:00,59.35,59.42,59.29,59.41,12455.90828924162,37.2045,37.2484,37.1669,37.2421,12455.9083
2008-07-07 14:20:00,59.42,59.55,59.42,59.51,16313.932980599646,37.2484,37.3299,37.2484,37.3048,16313.933
2008-07-07 14:25:00,59.5,59.54,59.45,59.49,9920.63492063492,37.2985,37.3236,37.2672,37.2923,9920.6349
2008-07-07 14:30:00,59.49,59.53,59.44,59.48,8267.195767195766,37.2923,37.3173,37.2609,37.286,8267.1958
2008-07-07 14:35:00,59.46,59.5,59.46,59.49,6834.2151675485,37.2735,37.2985,37.2735,37.2923,6834.2152
2008-07-07 14:40:00,59.49,59.52,59.44,59.45,9479.717813051146,37.2923,37.3111,37.2609,37.2672,9479.7178
2008-07-07 14:45:00,59.43,59.44,59.37,59.41,14880.95238095238,37.2547,37.2609,37.2171,37.2421,14880.9524
2008-07-07 14:50:00,59.42,59.51,59.42,59.46,12125.220458553791,37.2484,37.3048,37.2484,37.2735,12125.2205
2008-07-07 14:55:00,59.45,59.45,59.39,59.43,11794.53262786596,37.2672,37.2672,37.2296,37.2547,11794.5326
2008-07-07 15:00:00,59.45,59.68,59.43,59.58,30643.738977072306,37.2672,37.4114,37.2547,37.3487,30643.739
2008-07-07 15:05:00,59.56,59.65,59.55,59.58,20392.416225749555,37.3362,37.3926,37.3299,37.3487,20392.4162
2008-07-07 15:10:00,59.58,59.68,59.55,59.67,37257.49559082892,37.3487,37.4114,37.3299,37.4051,37257.4956
2008-07-07 15:15:00,59.65,59.79,59.65,59.75,20061.728395061727,37.3926,37.4803,37.3926,37.4553,20061.7284
2008-07-07 15:20:00,59.75,59.81,59.73,59.79,21935.626102292765,37.4553,37.4929,37.4427,37.4803,21935.6261
2008-07-07 15:25:00,59.79,60.03,59.75,60.01,31525.57319223985,37.4803,37.6308,37.4553,37.6182,31525.5732
2008-07-07 15:30:00,60.03,60.1,59.93,60.1,32627.86596119929,37.6308,37.6747,37.5681,37.6747,32627.866
2008-07-07 15:35:00,60.1,60.12,59.98,60.12,40123.456790123455,37.6747,37.6872,37.5994,37.6872,40123.4568
2008-07-07 15:40:00,60.13,60.2,59.97,59.97,29761.90476190476,37.6935,37.7373,37.5932,37.5932,29761.9048
2008-07-07 15:45:00,59.96,60.04,59.88,59.96,36706.3492063492,37.5869,37.6371,37.5368,37.5869,36706.3492
2008-07-07 15:50:00,59.97,60.01,59.67,59.68,60736.33156966489,37.5932,37.6182,37.4051,37.4114,60736.3316
2008-07-07 15:55:00,59.67,59.7,59.53,59.53,61948.85361552028,37.4051,37.4239,37.3173,37.3173,61948.8536
2008-07-08 09:30:00,59.38,59.49,59.25,59.38,25573.192239858905,37.2233,37.2923,37.1418,37.2233,25573.1922
2008-07-08 09:35:00,59.38,59.83,59.35,59.69,55114.638447971774,37.2233,37.5054,37.2045,37.4176,55114.6384
2008-07-08 09:40:00,59.72,59.92,59.67,59.67,42658.73015873016,37.4365,37.5618,37.4051,37.4051,42658.7302
2008-07-08 09:45:00,59.64,59.9,59.64,59.8,34942.6807760141,37.3863,37.5493,37.3863,37.4866,34942.6808
2008-07-08 09:50:00,59.82,60.08,59.82,60.06,22817.460317460314,37.4991,37.6621,37.4991,37.6496,22817.4603
2008-07-08 09:55:00,60.02,60.07,59.99,59.99,26124.338624338623,37.6245,37.6559,37.6057,37.6057,26124.3386
2008-07-08 10:00:00,60.0,60.07,59.71,59.88,32407.407407407405,37.612,37.6559,37.4302,37.5368,32407.4074
2008-07-08 10:05:00,59.88,59.89,59.78,59.84,49603.1746031746,37.5368,37.543,37.4741,37.5117,49603.1746
2008-07-08 10:10:00,59.83,59.91,59.74,59.74,23809.52380952381,37.5054,37.5556,37.449,37.449,23809.5238
2008-07-08 10:15:00,59.74,60.03,59.63,59.97,33730.15873015873,37.449,37.6308,37.38,37.5932,33730.1587
2008-07-08 10:20:00,59.95,60.09,59.92,60.01,27447.089947089946,37.5806,37.6684,37.5618,37.6182,27447.0899
2008-07-08 10:25:00,60.02,60.13,59.92,60.12,27447.089947089946,37.6245,37.6935,37.5618,37.6872,27447.0899
2008-07-08 10:30:00,60.12,60.24,59.81,59.88,76388.88888888888,37.6872,37.7624,37.4929,37.5368,76388.8889
2008-07-08 10:35:00,59.88,59.96,59.69,59.69,33289.241622574955,37.5368,37.5869,37.4176,37.4176,33289.2416
2008-07-08 10:40:00,59.66,59.78,59.58,59.77,17967.3721340388,37.3988,37.4741,37.3487,37.4678,17967.3721
2008-07-08 10:45:00,59.76,59.79,59.59,59.78,19179.894179894178,37.4615,37.4803,37.355,37.4741,19179.8942
2008-07-08 10:50:00,59.79,60.01,59.75,59.88,27557.319223985887,37.4803,37.6182,37.4553,37.5368,27557.3192
2008-07-08 10:55:00,59.88,59.95,59.84,59.86,16424.162257495587,37.5368,37.5806,37.5117,37.5242,16424.1623
2008-07-08 11:00:00,59.85,59.92,59.75,59.78,41997.35449735449,37.5179,37.5618,37.4553,37.4741,41997.3545
2008-07-08 11:05:00,59.78,59.8,59.65,59.79,15762.786596119928,37.4741,37.4866,37.3926,37.4803,15762.7866
2008-07-08 11:10:00,59.79,59.9,59.77,59.84,31525.57319223985,37.4803,37.5493,37.4678,37.5117,31525.5732
2008-07-08 11:15:00,59.86,59.9,59.78,59.8,24691.358024691355,37.5242,37.5493,37.4741,37.4866,24691.358
2008-07-08 11:20:00,59.8,60.01,59.8,60.0,27226.631393298056,37.4866,37.6182,37.4866,37.612,27226.6314
2008-07-08 11:25:00,60.01,60.01,59.95,59.97,44091.71075837742,37.6182,37.6182,37.5806,37.5932,44091.7108
2008-07-08 11:30:00,59.99,59.99,59.88,59.95,36044.97354497354,37.6057,37.6057,37.5368,37.5806,36044.9735
2008-07-08 11:35:00,59.92,59.95,59.79,59.83,38580.246913580246,37.5618,37.5806,37.4803,37.5054,38580.2469
2008-07-08 11:40:00,59.82,59.89,59.78,59.78,19290.123456790123,37.4991,37.543,37.4741,37.4741,19290.1235
2008-07-08 11:45:00,59.77,59.86,59.74,59.77,10692.239858906523,37.4678,37.5242,37.449,37.4678,10692.2399
2008-07-08 11:50:00,59.76,59.85,59.71,59.71,20282.18694885361,37.4615,37.5179,37.4302,37.4302,20282.1869
2008-07-08 11:55:00,59.71,59.77,59.67,59.69,28659.611992945323,37.4302,37.4678,37.4051,37.4176,28659.612
2008-07-08 12:00:00,59.69,59.75,59.64,59.71,9259.259259259255,37.4176,37.4553,37.3863,37.4302,9259.2593
2008-07-08 12:05:00,59.7,59.9,59.7,59.83,15101.410934744266,37.4239,37.5493,37.4239,37.5054,15101.4109
2008-07-08 12:10:00,59.81,59.81,59.63,59.66,24029.982363315696,37.4929,37.4929,37.38,37.3988,24029.9824
2008-07-08 12:15:00,59.67,59.76,59.65,59.65,30313.05114638448,37.4051,37.4615,37.3926,37.3926,30313.0511
2008-07-08 12:20:00,59.65,59.79,59.61,59.78,34391.53439153439,37.3926,37.4803,37.3675,37.4741,34391.5344
2008-07-08 12:25:00,59.78,59.82,59.71,59.74,10912.698412698412,37.4741,37.4991,37.4302,37.449,10912.6984
2008-07-08 12:30:00,59.76,59.79,59.71,59.75,22156.08465608465,37.4615,37.4803,37.4302,37.4553,22156.0847
2008-07-08 12:35:00,59.71,59.75,59.66,59.72,23368.60670194004,37.4302,37.4553,37.3988,37.4365,23368.6067
2008-07-08 12:40:00,59.72,59.73,59.61,59.61,19731.040564373896,37.4365,37.4427,37.3675,37.3675,19731.0406
2008-07-08 12:45:00,59.61,59.61,59.5,59.54,24911.81657848324,37.3675,37.3675,37.2985,37.3236,24911.8166
2008-07-08 12:50:00,59.55,59.6,59.53,59.57,22266.3139329806,37.3299,37.3612,37.3173,37.3424,22266.3139
2008-07-08 12:55:00,59.56,59.58,59.51,59.56,25022.045855379187,37.3362,37.3487,37.3048,37.3362,25022.0459
2008-07-08 13:00:00,59.57,59.57,59.47,59.53,33840.38800705467,37.3424,37.3424,37.2797,37.3173,33840.388
2008-07-08 13:05:00,59.53,59.68,59.52,59.68,58641.975308641966,37.3173,37.4114,37.3111,37.4114,58641.9753
2008-07-08 13:10:00,59.68,59.73,59.61,59.61,19841.26984126984,37.4114,37.4427,37.3675,37.3675,19841.2698
2008-07-08 13:15:00,59.62,59.62,59.48,59.48,27116.402116402114,37.3738,37.3738,37.286,37.286,27116.4021
2008-07-08 13:20:00,59.47,59.52,59.45,59.46,20943.56261022928,37.2797,37.3111,37.2672,37.2735,20943.5626
2008-07-08 13:25:00,59.46,59.49,59.46,59.49,11574.074074074071,37.2735,37.2923,37.2735,37.2923,11574.0741
2008-07-08 13:30:00,59.49,59.52,59.46,59.52,24911.81657848324,37.2923,37.3111,37.2735,37.3111,24911.8166
2008-07-08 13:35:00,59.52,59.53,59.41,59.44,34171.0758377425,37.3111,37.3173,37.2421,37.2609,34171.0758
2008-07-08 13:40:00,59.42,59.45,59.38,59.42,26234.567901234564,37.2484,37.2672,37.2233,37.2484,26234.5679
2008-07-08 13:45:00,59.39,59.45,59.33,59.43,29872.1340388007,37.2296,37.2672,37.192,37.2547,29872.134
2008-07-08 13:50:00,59.43,59.47,59.36,59.4,23037.9188712522,37.2547,37.2797,37.2108,37.2359,23037.9189
2008-07-08 13:55:00,59.4,59.46,59.35,59.39,20171.95767195767,37.2359,37.2735,37.2045,37.2296,20171.9577
2008-07-08 14:00:00,59.39,59.54,59.39,59.54,26234.567901234564,37.2296,37.3236,37.2296,37.3236,26234.5679
2008-07-08 14:05:00,59.55,59.71,59.53,59.68,15321.869488536153,37.3299,37.4302,37.3173,37.4114,15321.8695
2008-07-08 14:10:00,59.67,59.77,59.63,59.63,25462.96296296296,37.4051,37.4678,37.38,37.38,25462.963
2008-07-08 14:15:00,59.62,59.71,59.62,59.68,32297.17813051146,37.3738,37.4302,37.3738,37.4114,32297.1781
2008-07-08 14:20:00,59.7,59.75,59.66,59.68,22266.3139329806,37.4239,37.4553,37.3988,37.4114,22266.3139
2008-07-08 14:25:00,59.67,59.68,59.59,59.67,29320.987654320983,37.4051,37.4114,37.355,37.4051,29320.9877
2008-07-08 14:30:00,59.67,59.76,59.62,59.66,42658.73015873016,37.4051,37.4615,37.3738,37.3988,42658.7302
2008-07-08 14:35:00,59.67,59.77,59.58,59.6,59964.72663139329,37.4051,37.4678,37.3487,37.3612,59964.7266
2008-07-08 14:40:00,59.62,59.79,59.62,59.77,45304.2328042328,37.3738,37.4803,37.3738,37.4678,45304.2328
2008-07-08 14:45:00,59.78,59.79,59.73,59.74,31415.34391534391,37.4741,37.4803,37.4427,37.449,31415.3439
2008-07-08 14:50:00,59.75,59.78,59.7,59.73,26565.2557319224,37.4553,37.4741,37.4239,37.4427,26565.2557
2008-07-08 14:55:00,59.74,59.75,59.61,59.68,49933.86243386243,37.449,37.4553,37.3675,37.4114,49933.8624
2008-07-08 15:00:00,59.69,59.72,59.65,59.69,52358.906525573184,37.4176,37.4365,37.3926,37.4176,52358.9065
2008-07-08 15:05:00,59.7,59.8,59.65,59.77,73743.38624338624,37.4239,37.4866,37.3926,37.4678,73743.3862
2008-07-08 15:10:00,59.77,59.84,59.68,59.81,36706.3492063492,37.4678,37.5117,37.4114,37.4929,36706.3492
2008-07-08 15:15:00,59.81,59.98,59.81,59.93,27006.17283950617,37.4929,37.5994,37.4929,37.5681,27006.1728
2008-07-08 15:20:00,59.92,59.96,59.87,59.89,28549.38271604938,37.5618,37.5869,37.5305,37.543,28549.3827
2008-07-08 15:25:00,59.9,59.99,59.9,59.96,38139.32980599647,37.5493,37.6057,37.5493,37.5869,38139.3298
2008-07-08 15:30:00,59.97,59.99,59.92,59.94,37257.49559082892,37.5932,37.6057,37.5618,37.5744,37257.4956
2008-07-08 15:35:00,59.93,59.95,59.8,59.88,35824.514991181655,37.5681,37.5806,37.4866,37.5368,35824.515
2008-07-08 15:40:00,59.88,59.91,59.8,59.9,31525.57319223985,37.5368,37.5556,37.4866,37.5493,31525.5732
2008-07-08 15:45:00,59.9,59.95,59.86,59.94,35714.28571428571,37.5493,37.5806,37.5242,37.5744,35714.2857
2008-07-08 15:50:00,59.94,60.01,59.94,59.99,48500.881834215164,37.5744,37.6182,37.5744,37.6057,48500.8818
2008-07-08 15:55:00,59.98,60.02,59.94,59.94,50925.92592592592,37.5994,37.6245,37.5744,37.5744,50925.9259
2008-07-09 09:30:00,60.22,60.22,59.58,59.94,32627.86596119929,37.7499,37.7499,37.3487,37.5744,32627.866
2008-07-09 09:35:00,59.93,60.18,59.93,60.14,53130.51146384479,37.5681,37.7248,37.5681,37.6997,53130.5115
2008-07-09 09:40:00,60.16,60.24,59.98,60.03,35493.82716049382,37.7123,37.7624,37.5994,37.6308,35493.8272
2008-07-09 09:45:00,60.06,60.15,59.95,59.95,31746.031746031746,37.6496,37.706,37.5806,37.5806,31746.0317
2008-07-09 09:50:00,59.94,60.02,59.83,59.89,56327.16049382716,37.5744,37.6245,37.5054,37.543,56327.1605
2008-07-09 09:55:00,59.9,59.99,59.82,59.98,21164.02116402116,37.5493,37.6057,37.4991,37.5994,21164.0212
2008-07-09 10:00:00,59.98,60.18,59.91,60.05,25022.045855379187,37.5994,37.7248,37.5556,37.6433,25022.0459
2008-07-09 10:05:00,60.03,60.17,59.92,60.06,18738.977072310405,37.6308,37.7185,37.5618,37.6496,18738.9771
2008-07-09 10:10:00,60.07,60.17,59.97,60.14,33840.38800705467,37.6559,37.7185,37.5932,37.6997,33840.388
2008-07-09 10:15:00,60.15,60.23,60.14,60.14,35273.36860670194,37.706,37.7562,37.6997,37.6997,35273.3686
2008-07-09 10:20:00,60.15,60.19,60.11,60.17,12235.449735449734,37.706,37.7311,37.6809,37.7185,12235.4497
2008-07-09 10:25:00,60.17,60.21,60.13,60.13,10251.32275132275,37.7185,37.7436,37.6935,37.6935,10251.3228
2008-07-09 10:30:00,60.14,60.23,60.04,60.04,30092.592592592588,37.6997,37.7562,37.6371,37.6371,30092.5926
2008-07-09 10:35:00,60.02,60.09,59.88,59.91,34501.76366843033,37.6245,37.6684,37.5368,37.5556,34501.7637
2008-07-09 10:40:00,59.89,59.92,59.84,59.88,24801.5873015873,37.543,37.5618,37.5117,37.5368,24801.5873
2008-07-09 10:45:00,59.88,59.98,59.86,59.91,11463.84479717813,37.5368,37.5994,37.5242,37.5556,11463.8448
2008-07-09 10:50:00,59.92,59.99,59.88,59.99,16644.620811287477,37.5618,37.6057,37.5368,37.6057,16644.6208
2008-07-09 10:55:00,60.0,60.15,59.94,60.11,16865.079365079364,37.612,37.706,37.5744,37.6809,16865.0794
2008-07-09 11:00:00,60.11,60.17,60.06,60.13,31856.261022927687,37.6809,37.7185,37.6496,37.6935,31856.261
2008-07-09 11:05:00,60.12,60.17,59.97,59.97,16424.162257495587,37.6872,37.7185,37.5932,37.5932,16424.1623
2008-07-09 11:10:00,59.96,60.0,59.83,59.83,19179.894179894178,37.5869,37.612,37.5054,37.5054,19179.8942
2008-07-09 11:15:00,59.85,59.96,59.73,59.95,16534.391534391532,37.5179,37.5869,37.4427,37.5806,16534.3915
2008-07-09 11:20:00,59.94,60.14,59.94,60.11,15983.245149911814,37.5744,37.6997,37.5744,37.6809,15983.2451
2008-07-09 11:25:00,60.1,60.13,60.05,60.09,11022.927689594357,37.6747,37.6935,37.6433,37.6684,11022.9277
2008-07-09 11:30:00,60.1,60.16,60.03,60.05,22486.772486772483,37.6747,37.7123,37.6308,37.6433,22486.7725
2008-07-09 11:35:00,60.03,60.04,59.88,59.95,17085.53791887125,37.6308,37.6371,37.5368,37.5806,17085.5379
2008-07-09 11:40:00,59.96,60.01,59.59,59.78,141424.16225749557,37.5869,37.6182,37.355,37.4741,141424.1623
2008-07-09 11:45:00,59.76,59.85,59.74,59.77,36375.66137566137,37.4615,37.5179,37.449,37.4678,36375.6614
2008-07-09 11:50:00,59.74,59.79,59.68,59.72,24029.982363315696,37.449,37.4803,37.4114,37.4365,24029.9824
2008-07-09 11:55:00,59.72,59.79,59.7,59.77,14109.347442680775,37.4365,37.4803,37.4239,37.4678,14109.3474
2008-07-09 12:00:00,59.78,59.78,59.68,59.7,26234.567901234564,37.4741,37.4741,37.4114,37.4239,26234.5679
2008-07-09 12:05:00,59.68,59.75,59.61,59.74,44422.39858906525,37.4114,37.4553,37.3675,37.449,44422.3986
2008-07-09 12:10:00,59.74,59.87,59.68,59.82,24140.21164021164,37.449,37.5305,37.4114,37.4991,24140.2116
2008-07-09 12:15:00,59.84,60.1,59.84,60.06,33950.61728395061,37.5117,37.6747,37.5117,37.6496,33950.6173
2008-07-09 12:20:00,60.05,60.13,59.94,59.95,29982.36331569665,37.6433,37.6935,37.5744,37.5806,29982.3633
2008-07-09 12:25:00,59.96,60.02,59.91,59.93,17746.91358024691,37.5869,37.6245,37.5556,37.5681,17746.9136
2008-07-09 12:30:00,59.91,59.92,59.8,59.84,15652.557319223984,37.5556,37.5618,37.4866,37.5117,15652.5573
2008-07-09 12:35:00,59.84,59.89,59.76,59.81,18187.830687830687,37.5117,37.543,37.4615,37.4929,18187.8307
2008-07-09 12:40:00,59.81,59.95,59.81,59.88,20502.6455026455,37.4929,37.5806,37.4929,37.5368,20502.6455
2008-07-09 12:45:00,59.88,59.9,59.81,59.84,8708.112874779541,37.5368,37.5493,37.4929,37.5117,8708.1129
2008-07-09 12:50:00,59.84,59.91,59.84,59.87,8046.737213403879,37.5117,37.5556,37.5117,37.5305,8046.7372
2008-07-09 12:55:00,59.88,59.91,59.84,59.88,6834.2151675485,37.5368,37.5556,37.5117,37.5368,6834.2152
2008-07-09 13:00:00,59.88,59.93,59.73,59.77,20392.416225749555,37.5368,37.5681,37.4427,37.4678,20392.4162
2008-07-09 13:05:00,59.77,59.87,59.58,59.7,39131.39329805997,37.4678,37.5305,37.3487,37.4239,39131.3933
2008-07-09 13:10:00,59.73,59.82,59.73,59.8,10692.239858906523,37.4427,37.4991,37.4427,37.4866,10692.2399
2008-07-09 13:15:00,59.8,59.97,59.79,59.88,22376.54320987654,37.4866,37.5932,37.4803,37.5368,22376.5432
2008-07-09 13:20:00,59.88,59.97,59.88,59.97,11574.074074074071,37.5368,37.5932,37.5368,37.5932,11574.0741
2008-07-09 13:25:00,59.95,59.97,59.87,59.88,17967.3721340388,37.5806,37.5932,37.5305,37.5368,17967.3721
2008-07-09 13:30:00,59.88,59.98,59.87,59.98,14329.805996472662,37.5368,37.5994,37.5305,37.5994,14329.806
2008-07-09 13:35:00,59.97,59.98,59.93,59.94,12676.366843033507,37.5932,37.5994,37.5681,37.5744,12676.3668
2008-07-09 13:40:00,59.96,59.98,59.94,59.94,10582.01058201058,37.5869,37.5994,37.5744,37.5744,10582.0106
2008-07-09 13:45:00,59.93,59.97,59.9,59.97,10692.239858906523,37.5681,37.5932,37.5493,37.5932,10692.2399
2008-07-09 13:50:00,59.98,59.99,59.91,59.93,10251.32275132275,37.5994,37.6057,37.5556,37.5681,10251.3228
2008-07-09 13:55:00,59.92,60.03,59.91,60.03,11353.615520282186,37.5618,37.6308,37.5556,37.6308,11353.6155
2008-07-09 14:00:00,60.02,60.02,59.77,59.87,22597.001763668428,37.6245,37.6245,37.4678,37.5305,22597.0018
2008-07-09 14:05:00,59.86,59.89,59.83,59.85,11133.156966490298,37.5242,37.543,37.5054,37.5179,11133.157
2008-07-09 14:10:00,59.86,59.99,59.83,59.99,24691.358024691355,37.5242,37.6057,37.5054,37.6057,24691.358
2008-07-09 14:15:00,59.98,59.99,59.8,59.8,21053.79188712522,37.5994,37.6057,37.4866,37.4866,21053.7919
2008-07-09 14:20:00,59.79,59.88,59.78,59.84,17526.455026455023,37.4803,37.5368,37.4741,37.5117,17526.455
2008-07-09 14:25:00,59.83,59.88,59.79,59.84,12455.90828924162,37.5054,37.5368,37.4803,37.5117,12455.9083
2008-07-09 14:30:00,59.86,59.97,59.86,59.94,21935.626102292765,37.5242,37.5932,37.5242,37.5744,21935.6261
2008-07-09 14:35:00,59.94,59.98,59.88,59.93,14880.95238095238,37.5744,37.5994,37.5368,37.5681,14880.9524
2008-07-09 14:40:00,59.94,59.97,59.88,59.89,19510.58201058201,37.5744,37.5932,37.5368,37.543,19510.582
2008-07-09 14:45:00,59.9,59.97,59.88,59.93,23809.52380952381,37.5493,37.5932,37.5368,37.5681,23809.5238
2008-07-09 14:50:00,59.93,59.94,59.72,59.75,20833.33333333333,37.5681,37.5744,37.4365,37.4553,20833.3333
2008-07-09 14:55:00,59.76,59.78,59.66,59.67,14880.95238095238,37.4615,37.4741,37.3988,37.4051,14880.9524
2008-07-09 15:00:00,59.66,59.68,59.56,59.63,31525.57319223985,37.3988,37.4114,37.3362,37.38,31525.5732
2008-07-09 15:05:00,59.62,59.65,59.53,59.61,30313.05114638448,37.3738,37.3926,37.3173,37.3675,30313.0511
2008-07-09 15:10:00,59.6,59.65,59.51,59.52,24250.440917107582,37.3612,37.3926,37.3048,37.3111,24250.4409
2008-07-09 15:15:00,59.52,59.61,59.49,59.51,18738.977072310405,37.3111,37.3675,37.2923,37.3048,18738.9771
2008-07-09 15:20:00,59.53,59.55,59.49,59.54,14991.181657848325,37.3173,37.3299,37.2923,37.3236,14991.1817
2008-07-09 15:25:00,59.54,59.6,59.53,59.58,19069.66490299824,37.3236,37.3612,37.3173,37.3487,19069.6649
2008-07-09 15:30:00,59.57,59.67,59.57,59.66,23258.377425044087,37.3424,37.4051,37.3424,37.3988,23258.3774
2008-07-09 15:35:00,59.67,59.73,59.64,59.68,24360.670194003524,37.4051,37.4427,37.3863,37.4114,24360.6702
2008-07-09 15:40:00,59.67,59.68,59.36,59.37,31746.031746031746,37.4051,37.4114,37.2108,37.2171,31746.0317
2008-07-09 15:45:00,59.36,59.46,59.28,59.28,40674.60317460317,37.2108,37.2735,37.1606,37.1606,40674.6032
2008-07-09 15:50:00,59.3,59.39,59.27,59.27,39241.6225749559,37.1732,37.2296,37.1544,37.1544,39241.6226
2008-07-09 15:55:00,59.27,59.34,59.21,59.23,65035.27336860669,37.1544,37.1982,37.1168,37.1293,65035.2734
2008-07-10 09:30:00,58.98,59.3,58.97,58.98,42107.58377425044,36.9726,37.1732,36.9663,36.9726,42107.5838
2008-07-10 09:35:00,59.1,59.16,58.82,58.83,14550.264550264548,37.0478,37.0854,36.8723,36.8785,14550.2646
2008-07-10 09:40:00,58.8,59.16,58.75,59.12,30202.821869488533,36.8597,37.0854,36.8284,37.0603,30202.8219
2008-07-10 09:45:00,59.14,59.28,59.1,59.23,23589.06525573192,37.0729,37.1606,37.0478,37.1293,23589.0653
2008-07-10 09:50:00,59.23,59.46,59.19,59.4,18849.206349206343,37.1293,37.2735,37.1042,37.2359,18849.2063
2008-07-10 09:55:00,59.4,59.52,59.34,59.37,19400.352733686064,37.2359,37.3111,37.1982,37.2171,19400.3527
2008-07-10 10:00:00,59.39,59.39,58.91,58.91,33730.15873015873,37.2296,37.2296,36.9287,36.9287,33730.1587
2008-07-10 10:05:00,58.91,59.1,58.86,59.06,25352.73368606701,36.9287,37.0478,36.8973,37.0227,25352.7337
2008-07-10 10:10:00,59.04,59.11,58.9,58.92,19069.66490299824,37.0102,37.0541,36.9224,36.935,19069.6649
2008-07-10 10:15:00,58.92,58.95,58.82,58.9,11574.074074074071,36.935,36.9538,36.8723,36.9224,11574.0741
2008-07-10 10:20:00,58.93,59.12,58.92,59.0,17526.455026455023,36.9412,37.0603,36.935,36.9851,17526.455
2008-07-10 10:25:00,59.03,59.18,59.0,59.12,18518.518518518515,37.0039,37.0979,36.9851,37.0603,18518.5185
2008-07-10 10:30:00,59.12,59.12,58.84,58.96,15762.786596119928,37.0603,37.0603,36.8848,36.96,15762.7866
2008-07-10 10:35:00,59.01,59.01,58.83,58.86,10912.698412698412,36.9914,36.9914,36.8785,36.8973,10912.6984
2008-07-10 10:40:00,58.85,58.94,58.79,58.88,13117.283950617282,36.8911,36.9475,36.8535,36.9099,13117.284
2008-07-10 10:45:00,58.9,59.04,58.82,58.85,11463.84479717813,36.9224,37.0102,36.8723,36.8911,11463.8448
2008-07-10 10:50:00,58.85,58.86,58.6,58.64,17526.455026455023,36.8911,36.8973,36.7344,36.7594,17526.455
2008-07-10 10:55:00,58.66,58.79,58.59,58.66,14770.723104056437,36.772,36.8535,36.7281,36.772,14770.7231
2008-07-10 11:00:00,58.65,58.93,58.58,58.9,28328.92416225749,36.7657,36.9412,36.7218,36.9224,28328.9242
2008-07-10 11:05:00,58.9,58.96,58.76,58.8,18077.60141093474,36.9224,36.96,36.8347,36.8597,18077.6014
2008-07-10 11:10:00,58.8,58.93,58.8,58.93,12566.137566137564,36.8597,36.9412,36.8597,36.9412,12566.1376
2008-07-10 11:15:00,58.94,58.95,58.72,58.79,21494.70899470899,36.9475,36.9538,36.8096,36.8535,21494.709
2008-07-10 11:20:00,58.78,58.95,58.78,58.9,29210.75837742504,36.8472,36.9538,36.8472,36.9224,29210.7584
2008-07-10 11:25:00,58.93,58.95,58.89,58.94,25352.73368606701,36.9412,36.9538,36.9162,36.9475,25352.7337
2008-07-10 11:30:00,58.92,59.17,58.92,59.05,30313.05114638448,36.935,37.0917,36.935,37.0165,30313.0511
2008-07-10 11:35:00,59.05,59.06,58.93,58.95,24470.89947089947,37.0165,37.0227,36.9412,36.9538,24470.8995
2008-07-10 11:40:00,58.98,59.02,58.91,58.94,18518.518518518515,36.9726,36.9976,36.9287,36.9475,18518.5185
2008-07-10 11:45:00,58.96,58.97,58.88,58.92,12786.596119929452,36.96,36.9663,36.9099,36.935,12786.5961
2008-07-10 11:50:00,58.95,59.03,58.91,59.0,14550.264550264548,36.9538,37.0039,36.9287,36.9851,14550.2646
2008-07-10 11:55:00,59.0,59.1,59.0,59.09,19510.58201058201,36.9851,37.0478,36.9851,37.0415,19510.582
2008-07-10 12:00:00,59.1,59.3,59.09,59.25,25573.192239858905,37.0478,37.1732,37.0415,37.1418,25573.1922
2008-07-10 12:05:00,59.27,59.36,59.24,59.24,20392.416225749555,37.1544,37.2108,37.1356,37.1356,20392.4162
2008-07-10 12:10:00,59.23,59.29,59.16,59.21,21053.79188712522,37.1293,37.1669,37.0854,37.1168,21053.7919
2008-07-10 12:15:00,59.22,59.29,59.2,59.25,12455.90828924162,37.123,37.1669,37.1105,37.1418,12455.9083
2008-07-10 12:20:00,59.27,59.29,59.08,59.1,14329.805996472662,37.1544,37.1669,37.0353,37.0478,14329.806
2008-07-10 12:25:00,59.1,59.11,59.08,59.1,13007.05467372134,37.0478,37.0541,37.0353,37.0478,13007.0547
2008-07-10 12:30:00,59.11,59.15,59.07,59.12,12896.825396825396,37.0541,37.0791,37.029,37.0603,12896.8254
2008-07-10 12:35:00,59.1,59.12,58.97,59.02,11353.615520282186,37.0478,37.0603,36.9663,36.9976,11353.6155
2008-07-10 12:40:00,59.03,59.07,58.95,58.98,15211.64021164021,37.0039,37.029,36.9538,36.9726,15211.6402
2008-07-10 12:45:00,58.97,59.05,58.97,58.97,8597.883597883598,36.9663,37.0165,36.9663,36.9663,8597.8836
2008-07-10 12:50:00,58.97,58.99,58.81,58.83,10912.698412698412,36.9663,36.9788,36.866,36.8785,10912.6984
2008-07-10 12:55:00,58.83,58.88,58.82,58.85,7605.820105820105,36.8785,36.9099,36.8723,36.8911,7605.8201
2008-07-10 13:00:00,58.83,59.0,58.83,59.0,20502.6455026455,36.8785,36.9851,36.8785,36.9851,20502.6455
2008-07-10 13:05:00,58.99,59.08,58.98,59.06,14329.805996472662,36.9788,37.0353,36.9726,37.0227,14329.806
2008-07-10 13:10:00,59.05,59.12,59.0,59.1,16313.932980599646,37.0165,37.0603,36.9851,37.0478,16313.933
2008-07-10 13:15:00,59.1,59.17,59.0,59.16,15321.869488536153,37.0478,37.0917,36.9851,37.0854,15321.8695
2008-07-10 13:20:00,59.16,59.22,59.16,59.17,18518.518518518515,37.0854,37.123,37.0854,37.0917,18518.5185
2008-07-10 13:25:00,59.15,59.26,59.11,59.22,19620.81128747795,37.0791,37.1481,37.0541,37.123,19620.8113
2008-07-10 13:30:00,59.21,59.38,59.21,59.33,46296.29629629629,37.1168,37.2233,37.1168,37.192,46296.2963
2008-07-10 13:35:00,59.34,59.42,59.34,59.37,23809.52380952381,37.1982,37.2484,37.1982,37.2171,23809.5238
2008-07-10 13:40:00,59.34,59.39,59.23,59.26,33950.61728395061,37.1982,37.2296,37.1293,37.1481,33950.6173
2008-07-10 13:45:00,59.25,59.27,59.18,59.26,29100.529100529096,37.1418,37.1544,37.0979,37.1481,29100.5291
2008-07-10 13:50:00,59.27,59.36,59.21,59.33,13668.430335097,37.1544,37.2108,37.1168,37.192,13668.4303
2008-07-10 13:55:00,59.33,59.4,59.29,59.32,28880.07054673721,37.192,37.2359,37.1669,37.1857,28880.0705
2008-07-10 14:00:00,59.32,59.35,59.25,59.33,22927.68959435626,37.1857,37.2045,37.1418,37.192,22927.6896
2008-07-10 14:05:00,59.33,59.38,59.29,59.31,21715.16754850088,37.192,37.2233,37.1669,37.1794,21715.1675
2008-07-10 14:10:00,59.31,59.35,59.23,59.23,26895.943562610228,37.1794,37.2045,37.1293,37.1293,26895.9436
2008-07-10 14:15:00,59.26,59.28,59.15,59.18,24691.358024691355,37.1481,37.1606,37.0791,37.0979,24691.358
2008-07-10 14:20:00,59.19,59.2,59.14,59.19,15542.32804232804,37.1042,37.1105,37.0729,37.1042,15542.328
2008-07-10 14:25:00,59.17,59.17,58.88,58.96,31525.57319223985,37.0917,37.0917,36.9099,36.96,31525.5732
2008-07-10 14:30:00,58.98,59.02,58.96,59.0,24801.5873015873,36.9726,36.9976,36.96,36.9851,24801.5873
2008-07-10 14:35:00,59.0,59.05,58.99,59.02,13447.971781305114,36.9851,37.0165,36.9788,36.9976,13447.9718
2008-07-10 14:40:00,59.01,59.04,58.92,58.96,18187.830687830687,36.9914,37.0102,36.935,36.96,18187.8307
2008-07-10 14:45:00,58.94,59.03,58.89,59.0,24029.982363315696,36.9475,37.0039,36.9162,36.9851,24029.9824
2008-07-10 14:50:00,59.0,59.05,58.89,59.02,50154.32098765432,36.9851,37.0165,36.9162,36.9976,50154.321
2008-07-10 14:55:00,59.03,59.12,58.97,58.99,37147.266313932974,37.0039,37.0603,36.9663,36.9788,37147.2663
2008-07-10 15:00:00,58.99,59.18,58.93,59.18,55445.3262786596,36.9788,37.0979,36.9412,37.0979,55445.3263
2008-07-10 15:05:00,59.16,59.24,59.09,59.19,52248.677248677246,37.0854,37.1356,37.0415,37.1042,52248.6772
2008-07-10 15:10:00,59.22,59.29,59.19,59.28,55445.3262786596,37.123,37.1669,37.1042,37.1606,55445.3263
2008-07-10 15:15:00,59.26,59.3,59.21,59.22,31525.57319223985,37.1481,37.1732,37.1168,37.123,31525.5732
2008-07-10 15:20:00,59.21,59.39,59.21,59.35,44422.39858906525,37.1168,37.2296,37.1168,37.2045,44422.3986
2008-07-10 15:25:00,59.37,59.4,59.3,59.39,33179.01234567901,37.2171,37.2359,37.1732,37.2296,33179.0123
2008-07-10 15:30:00,59.39,59.44,59.28,59.38,69995.59082892415,37.2296,37.2609,37.1606,37.2233,69995.5908
2008-07-10 15:35:00,59.38,59.38,59.2,59.3,41887.12522045855,37.2233,37.2233,37.1105,37.1732,41887.1252
2008-07-10 15:40:00,59.3,59.43,59.25,59.36,40233.68606701939,37.1732,37.2547,37.1418,37.2108,40233.6861
2008-07-10 15:45:00,59.35,59.58,59.35,59.58,59413.58024691357,37.2045,37.3487,37.2045,37.3487,59413.5802
2008-07-10 15:50:00,59.58,59.59,59.45,59.56,85207.23104056437,37.3487,37.355,37.2672,37.3362,85207.231
2008-07-10 15:55:00,59.57,59.72,59.51,59.6,95679.012345679,37.3424,37.4365,37.3048,37.3612,95679.0123
2008-07-11 09:30:00,58.99,59.08,58.65,58.78,34722.22222222222,36.9788,37.0353,36.7657,36.8472,34722.2222
2008-07-11 09:35:00,58.78,58.96,58.64,58.7,15432.098765432096,36.8472,36.96,36.7594,36.7971,15432.0988
2008-07-11 09:40:00,58.7,58.72,58.41,58.6,20833.33333333333,36.7971,36.8096,36.6153,36.7344,20833.3333
2008-07-11 09:45:00,58.58,58.75,58.47,58.58,19731.040564373896,36.7218,36.8284,36.6529,36.7218,19731.0406
2008-07-11 09:50:00,58.61,58.74,58.5,58.74,45414.462081128746,36.7406,36.8221,36.6717,36.8221,45414.4621
2008-07-11 09:55:00,58.77,58.8,58.47,58.76,68672.83950617284,36.8409,36.8597,36.6529,36.8347,68672.8395
2008-07-11 10:00:00,58.76,58.8,58.61,58.62,27006.17283950617,36.8347,36.8597,36.7406,36.7469,27006.1728
2008-07-11 10:05:00,58.61,58.9,58.54,58.88,31194.885361552024,36.7406,36.9224,36.6968,36.9099,31194.8854
2008-07-11 10:10:00,58.85,58.86,58.7,58.79,30974.426807760137,36.8911,36.8973,36.7971,36.8535,30974.4268
2008-07-11 10:15:00,58.77,58.79,58.6,58.66,37147.266313932974,36.8409,36.8535,36.7344,36.772,37147.2663
2008-07-11 10:20:00,58.66,58.72,58.53,58.65,31194.885361552024,36.772,36.8096,36.6905,36.7657,31194.8854
2008-07-11 10:25:00,58.66,58.72,58.17,58.31,43099.64726631393,36.772,36.8096,36.4648,36.5526,43099.6473
2008-07-11 10:30:00,58.28,58.35,58.15,58.22,24360.670194003524,36.5338,36.5776,36.4523,36.4962,24360.6702
2008-07-11 10:35:00,58.23,58.36,58.19,58.2,51587.30158730158,36.5024,36.5839,36.4773,36.4836,51587.3016
2008-07-11 10:40:00,58.19,58.4,58.18,58.32,67239.85890652557,36.4773,36.609,36.4711,36.5588,67239.8589
2008-07-11 10:45:00,58.35,58.49,58.3,58.46,13999.11816578483,36.5776,36.6654,36.5463,36.6466,13999.1182
2008-07-11 10:50:00,58.49,58.56,58.43,58.53,13668.430335097,36.6654,36.7093,36.6278,36.6905,13668.4303
2008-07-11 10:55:00,58.53,58.59,58.45,58.57,18298.059964726628,36.6905,36.7281,36.6403,36.7156,18298.06
2008-07-11 11:00:00,58.56,58.64,58.48,58.5,20943.56261022928,36.7093,36.7594,36.6591,36.6717,20943.5626
2008-07-11 11:05:00,58.51,58.61,58.49,58.57,13007.05467372134,36.6779,36.7406,36.6654,36.7156,13007.0547
2008-07-11 11:10:00,58.58,58.67,58.56,58.61,13888.888888888889,36.7218,36.7782,36.7093,36.7406,13888.8889
2008-07-11 11:15:00,58.64,58.77,58.6,58.77,25242.50440917108,36.7594,36.8409,36.7344,36.8409,25242.5044
2008-07-11 11:20:00,58.74,58.74,58.61,58.67,25022.045855379187,36.8221,36.8221,36.7406,36.7782,25022.0459
2008-07-11 11:25:00,58.68,58.8,58.65,58.71,19290.123456790123,36.7845,36.8597,36.7657,36.8033,19290.1235
2008-07-11 11:30:00,58.71,58.8,58.54,58.71,31084.65608465608,36.8033,36.8597,36.6968,36.8033,31084.6561
2008-07-11 11:35:00,58.73,58.83,58.7,58.79,33950.61728395061,36.8159,36.8785,36.7971,36.8535,33950.6173
2008-07-11 11:40:00,58.8,58.88,58.79,58.84,30202.821869488533,36.8597,36.9099,36.8535,36.8848,30202.8219
2008-07-11 11:45:00,58.84,58.86,58.76,58.8,21274.250440917105,36.8848,36.8973,36.8347,36.8597,21274.2504
2008-07-11 11:50:00,58.81,58.86,58.8,58.82,12676.366843033507,36.866,36.8973,36.8597,36.8723,12676.3668
2008-07-11 11:55:00,58.82,58.86,58.78,58.86,12786.596119929452,36.8723,36.8973,36.8472,36.8973,12786.5961
2008-07-11 12:00:00,58.86,58.89,58.8,58.89,17746.91358024691,36.8973,36.9162,36.8597,36.9162,17746.9136
2008-07-11 12:05:00,58.87,58.89,58.74,58.83,15762.786596119928,36.9036,36.9162,36.8221,36.8785,15762.7866
2008-07-11 12:10:00,58.83,58.87,58.77,58.81,13447.971781305114,36.8785,36.9036,36.8409,36.866,13447.9718
2008-07-11 12:15:00,58.81,58.81,58.71,58.74,9700.176366843032,36.866,36.866,36.8033,36.8221,9700.1764
2008-07-11 12:20:00,58.74,58.85,58.68,58.81,9479.717813051146,36.8221,36.8911,36.7845,36.866,9479.7178
2008-07-11 12:25:00,58.8,58.84,58.72,58.84,18298.059964726628,36.8597,36.8848,36.8096,36.8848,18298.06
2008-07-11 12:30:00,58.79,58.81,58.69,58.81,23368.60670194004,36.8535,36.866,36.7908,36.866,23368.6067
2008-07-11 12:35:00,58.8,58.86,58.78,58.82,15101.410934744266,36.8597,36.8973,36.8472,36.8723,15101.4109
2008-07-11 12:40:00,58.83,58.9,58.82,58.84,13888.888888888889,36.8785,36.9224,36.8723,36.8848,13888.8889
2008-07-11 12:45:00,58.83,58.87,58.81,58.83,7495.5908289241615,36.8785,36.9036,36.866,36.8785,7495.5908
2008-07-11 12:50:00,58.83,58.87,58.78,58.78,17857.142857142855,36.8785,36.9036,36.8472,36.8472,17857.1429
2008-07-11 12:55:00,58.82,58.88,58.73,58.74,16534.391534391532,36.8723,36.9099,36.8159,36.8221,16534.3915
2008-07-11 13:00:00,58.74,58.9,58.72,58.81,29982.36331569665,36.8221,36.9224,36.8096,36.866,29982.3633
2008-07-11 13:05:00,58.83,58.84,58.74,58.75,13888.888888888889,36.8785,36.8848,36.8221,36.8284,13888.8889
2008-07-11 13:10:00,58.77,58.77,58.68,58.71,13227.513227513226,36.8409,36.8409,36.7845,36.8033,13227.5132
2008-07-11 13:15:00,58.73,58.9,58.73,58.86,15211.64021164021,36.8159,36.9224,36.8159,36.8973,15211.6402
2008-07-11 13:20:00,58.88,58.96,58.84,58.93,17195.767195767196,36.9099,36.96,36.8848,36.9412,17195.7672
2008-07-11 13:25:00,58.92,59.01,58.91,58.99,22045.85537918871,36.935,36.9914,36.9287,36.9788,22045.8554
2008-07-11 13:30:00,58.98,58.99,58.88,58.9,20723.104056437387,36.9726,36.9788,36.9099,36.9224,20723.1041
2008-07-11 13:35:00,58.9,58.98,58.87,58.94,16865.079365079364,36.9224,36.9726,36.9036,36.9475,16865.0794
2008-07-11 13:40:00,58.97,59.01,58.88,58.95,18187.830687830687,36.9663,36.9914,36.9099,36.9538,18187.8307
2008-07-11 13:45:00,58.94,58.97,58.82,58.86,20612.87477954145,36.9475,36.9663,36.8723,36.8973,20612.8748
2008-07-11 13:50:00,58.86,58.92,58.8,58.88,21935.626102292765,36.8973,36.935,36.8597,36.9099,21935.6261
2008-07-11 13:55:00,58.9,59.03,58.84,58.86,9810.405643738975,36.9224,37.0039,36.8848,36.8973,9810.4056
2008-07-11 14:00:00,58.86,58.94,58.8,58.84,20723.104056437387,36.8973,36.9475,36.8597,36.8848,20723.1041
2008-07-11 14:05:00,58.83,59.0,58.82,58.9,16534.391534391532,36.8785,36.9851,36.8723,36.9224,16534.3915
2008-07-11 14:10:00,58.92,58.92,58.8,58.87,8487.654320987653,36.935,36.935,36.8597,36.9036,8487.6543
2008-07-11 14:15:00,58.89,58.93,58.78,58.84,14440.035273368603,36.9162,36.9412,36.8472,36.8848,14440.0353
2008-07-11 14:20:00,58.84,58.84,58.6,58.61,28439.15343915344,36.8848,36.8848,36.7344,36.7406,28439.1534
2008-07-11 14:25:00,58.63,58.76,58.61,58.7,19290.123456790123,36.7532,36.8347,36.7406,36.7971,19290.1235
2008-07-11 14:30:00,58.74,58.76,58.67,58.68,21164.02116402116,36.8221,36.8347,36.7782,36.7845,21164.0212
2008-07-11 14:35:00,58.68,58.9,58.68,58.8,18518.518518518515,36.7845,36.9224,36.7845,36.8597,18518.5185
2008-07-11 14:40:00,58.79,58.9,58.75,58.9,14770.723104056437,36.8535,36.9224,36.8284,36.9224,14770.7231
2008-07-11 14:45:00,58.97,59.31,58.92,59.29,37477.95414462081,36.9663,37.1794,36.935,37.1669,37477.9541
2008-07-11 14:50:00,59.3,59.51,59.26,59.28,96119.92945326278,37.1732,37.3048,37.1481,37.1606,96119.9295
2008-07-11 14:55:00,59.29,59.68,59.23,59.68,67239.85890652557,37.1669,37.4114,37.1293,37.4114,67239.8589
2008-07-11 15:00:00,59.68,59.94,59.47,59.91,74074.07407407406,37.4114,37.5744,37.2797,37.5556,74074.0741
2008-07-11 15:05:00,59.91,59.91,59.52,59.65,52799.82363315696,37.5556,37.5556,37.3111,37.3926,52799.8236
2008-07-11 15:10:00,59.66,59.66,59.13,59.17,29872.1340388007,37.3988,37.3988,37.0666,37.0917,29872.134
2008-07-11 15:15:00,59.14,59.29,59.12,59.13,17636.68430335097,37.0729,37.1669,37.0603,37.0666,17636.6843
2008-07-11 15:20:00,59.14,59.23,59.03,59.1,24470.89947089947,37.0729,37.1293,37.0039,37.0478,24470.8995
2008-07-11 15:25:00,59.11,59.25,59.02,59.11,27998.23633156966,37.0541,37.1418,36.9976,37.0541,27998.2363
2008-07-11 15:30:00,59.1,59.14,58.88,58.98,46737.21340388007,37.0478,37.0729,36.9099,36.9726,46737.2134
2008-07-11 15:35:00,58.96,59.1,58.96,58.98,28990.299823633155,36.96,37.0478,36.96,36.9726,28990.2998
2008-07-11 15:40:00,59.0,59.13,58.89,59.13,24581.12874779541,36.9851,37.0666,36.9162,37.0666,24581.1287
2008-07-11 15:45:00,59.12,59.32,59.05,59.14,53681.65784832451,37.0603,37.1857,37.0165,37.0729,53681.6578
2008-07-11 15:50:00,59.15,59.38,59.15,59.25,46737.21340388007,37.0791,37.2233,37.0791,37.1418,46737.2134
2008-07-11 15:55:00,59.25,59.31,59.02,59.05,63161.375661375656,37.1418,37.1794,36.9976,37.0165,63161.3757
2008-07-14 09:30:00,59.63,59.78,59.34,59.75,38139.32980599647,37.38,37.4741,37.1982,37.4553,38139.3298
2008-07-14 09:35:00,59.69,59.75,59.61,59.61,15873.015873015873,37.4176,37.4553,37.3675,37.3675,15873.0159
2008-07-14 09:40:00,59.69,59.83,59.63,59.79,18187.830687830687,37.4176,37.5054,37.38,37.4803,18187.8307
2008-07-14 09:45:00,59.79,59.97,59.79,59.94,30643.738977072306,37.4803,37.5932,37.4803,37.5744,30643.739
2008-07-14 09:50:00,59.95,59.97,59.72,59.75,39241.6225749559,37.5806,37.5932,37.4365,37.4553,39241.6226
2008-07-14 09:55:00,59.75,59.9,59.63,59.66,24911.81657848324,37.4553,37.5493,37.38,37.3988,24911.8166
2008-07-14 10:00:00,59.61,59.74,59.55,59.68,24691.358024691355,37.3675,37.449,37.3299,37.4114,24691.358
2008-07-14 10:05:00,59.68,59.68,59.55,59.65,16865.079365079364,37.4114,37.4114,37.3299,37.3926,16865.0794
2008-07-14 10:10:00,59.63,59.83,59.5,59.83,15652.557319223984,37.38,37.5054,37.2985,37.5054,15652.5573
2008-07-14 10:15:00,59.83,59.86,59.72,59.8,11684.303350970016,37.5054,37.5242,37.4365,37.4866,11684.3034
2008-07-14 10:20:00,59.8,59.8,59.59,59.59,18408.289241622573,37.4866,37.4866,37.355,37.355,18408.2892
2008-07-14 10:25:00,59.59,59.59,59.4,59.45,12566.137566137564,37.355,37.355,37.2359,37.2672,12566.1376
2008-07-14 10:30:00,59.42,59.56,59.42,59.49,16534.391534391532,37.2484,37.3362,37.2484,37.2923,16534.3915
2008-07-14 10:35:00,59.49,59.68,59.49,59.5,22817.460317460314,37.2923,37.4114,37.2923,37.2985,22817.4603
2008-07-14 10:40:00,59.49,59.5,59.3,59.34,9259.259259259255,37.2923,37.2985,37.1732,37.1982,9259.2593
2008-07-14 10:45:00,59.31,59.31,59.21,59.27,9700.176366843032,37.1794,37.1794,37.1168,37.1544,9700.1764
2008-07-14 10:50:00,59.27,59.3,59.22,59.23,24250.440917107582,37.1544,37.1732,37.123,37.1293,24250.4409
2008-07-14 10:55:00,59.26,59.52,59.26,59.51,16313.932980599646,37.1481,37.3111,37.1481,37.3048,16313.933
2008-07-14 11:00:00,59.52,59.56,59.39,59.43,21825.396825396823,37.3111,37.3362,37.2296,37.2547,21825.3968
2008-07-14 11:05:00,59.42,59.51,59.39,59.42,15211.64021164021,37.2484,37.3048,37.2296,37.2484,15211.6402
2008-07-14 11:10:00,59.43,59.43,59.28,59.37,12566.137566137564,37.2547,37.2547,37.1606,37.2171,12566.1376
2008-07-14 11:15:00,59.37,59.48,59.31,59.35,13337.742504409169,37.2171,37.286,37.1794,37.2045,13337.7425
2008-07-14 11:20:00,59.36,59.41,59.25,59.26,10030.864197530864,37.2108,37.2421,37.1418,37.1481,10030.8642
2008-07-14 11:25:00,59.25,59.4,59.22,59.39,7716.049382716048,37.1418,37.2359,37.123,37.2296,7716.0494
2008-07-14 11:30:00,59.39,59.41,59.2,59.2,9479.717813051146,37.2296,37.2421,37.1105,37.1105,9479.7178
2008-07-14 11:35:00,59.22,59.32,59.22,59.22,10582.01058201058,37.123,37.1857,37.123,37.123,10582.0106
2008-07-14 11:40:00,59.21,59.39,59.21,59.39,11022.927689594357,37.1168,37.2296,37.1168,37.2296,11022.9277
2008-07-14 11:45:00,59.4,59.42,59.27,59.3,8267.195767195766,37.2359,37.2484,37.1544,37.1732,8267.1958
2008-07-14 11:50:00,59.29,59.29,59.04,59.04,16865.079365079364,37.1669,37.1669,37.0102,37.0102,16865.0794
2008-07-14 11:55:00,59.06,59.1,58.8,59.03,24691.358024691355,37.0227,37.0478,36.8597,37.0039,24691.358
2008-07-14 12:00:00,59.04,59.06,58.9,58.97,20612.87477954145,37.0102,37.0227,36.9224,36.9663,20612.8748
2008-07-14 12:05:00,58.92,59.02,58.81,58.88,15762.786596119928,36.935,36.9976,36.866,36.9099,15762.7866
2008-07-14 12:10:00,58.88,59.0,58.88,58.94,5731.922398589065,36.9099,36.9851,36.9099,36.9475,5731.9224
2008-07-14 12:15:00,58.94,59.08,58.94,58.98,7826.278659611992,36.9475,37.0353,36.9475,36.9726,7826.2787
2008-07-14 12:20:00,58.97,59.06,58.94,59.02,6944.444444444443,36.9663,37.0227,36.9475,36.9976,6944.4444
2008-07-14 12:25:00,59.0,59.01,58.89,58.9,5070.546737213404,36.9851,36.9914,36.9162,36.9224,5070.5467
2008-07-14 12:30:00,58.89,59.0,58.76,58.79,18849.206349206343,36.9162,36.9851,36.8347,36.8535,18849.2063
2008-07-14 12:35:00,58.75,58.87,58.69,58.83,17526.455026455023,36.8284,36.9036,36.7908,36.8785,17526.455
2008-07-14 12:40:00,58.83,58.87,58.79,58.85,11794.53262786596,36.8785,36.9036,36.8535,36.8911,11794.5326
2008-07-14 12:45:00,58.86,58.9,58.8,58.83,8046.737213403879,36.8973,36.9224,36.8597,36.8785,8046.7372
2008-07-14 12:50:00,58.84,58.92,58.84,58.9,5401.234567901234,36.8848,36.935,36.8848,36.9224,5401.2346
2008-07-14 12:55:00,58.89,58.9,58.78,58.78,4739.858906525573,36.9162,36.9224,36.8472,36.8472,4739.8589
2008-07-14 13:00:00,58.76,58.76,58.59,58.68,16975.308641975305,36.8347,36.8347,36.7281,36.7845,16975.3086
2008-07-14 13:05:00,58.66,58.7,58.54,58.67,10251.32275132275,36.772,36.7971,36.6968,36.7782,10251.3228
2008-07-14 13:10:00,58.65,58.74,58.61,58.73,7495.5908289241615,36.7657,36.8221,36.7406,36.8159,7495.5908
2008-07-14 13:15:00,58.74,58.81,58.73,58.8,7054.673721340388,36.8221,36.866,36.8159,36.8597,7054.6737
2008-07-14 13:20:00,58.8,58.89,58.8,58.84,11353.615520282186,36.8597,36.9162,36.8597,36.8848,11353.6155
2008-07-14 13:25:00,58.83,58.84,58.74,58.79,11353.615520282186,36.8785,36.8848,36.8221,36.8535,11353.6155
2008-07-14 13:30:00,58.79,58.92,58.7,58.92,22486.772486772483,36.8535,36.935,36.7971,36.935,22486.7725
2008-07-14 13:35:00,58.91,58.95,58.83,58.95,12014.991181657848,36.9287,36.9538,36.8785,36.9538,12014.9912
2008-07-14 13:40:00,58.95,58.98,58.9,58.97,13447.971781305114,36.9538,36.9726,36.9224,36.9663,13447.9718
2008-07-14 13:45:00,58.96,59.12,58.95,59.06,21164.02116402116,36.96,37.0603,36.9538,37.0227,21164.0212
2008-07-14 13:50:00,59.06,59.1,58.91,58.94,12125.220458553791,37.0227,37.0478,36.9287,36.9475,12125.2205
2008-07-14 13:55:00,58.93,58.99,58.87,58.94,11904.761904761905,36.9412,36.9788,36.9036,36.9475,11904.7619
2008-07-14 14:00:00,58.95,58.97,58.91,58.94,21604.938271604937,36.9538,36.9663,36.9287,36.9475,21604.9383
2008-07-14 14:05:00,58.95,59.1,58.9,59.0,9810.405643738975,36.9538,37.0478,36.9224,36.9851,9810.4056
2008-07-14 14:10:00,59.0,59.1,58.94,58.94,6283.068783068782,36.9851,37.0478,36.9475,36.9475,6283.0688
2008-07-14 14:15:00,58.9,59.02,58.9,59.01,7385.361552028218,36.9224,36.9976,36.9224,36.9914,7385.3616
2008-07-14 14:20:00,58.99,59.01,58.9,58.97,9479.717813051146,36.9788,36.9914,36.9224,36.9663,9479.7178
2008-07-14 14:25:00,58.97,59.0,58.92,58.95,11794.53262786596,36.9663,36.9851,36.935,36.9538,11794.5326
2008-07-14 14:30:00,58.94,59.0,58.93,58.99,12014.991181657848,36.9475,36.9851,36.9412,36.9788,12014.9912
2008-07-14 14:35:00,59.0,59.03,58.92,59.0,11243.38624338624,36.9851,37.0039,36.935,36.9851,11243.3862
2008-07-14 14:40:00,59.0,59.0,58.89,58.91,12566.137566137564,36.9851,36.9851,36.9162,36.9287,12566.1376
2008-07-14 14:45:00,58.9,58.9,58.78,58.79,11574.074074074071,36.9224,36.9224,36.8472,36.8535,11574.0741
2008-07-14 14:50:00,58.78,58.83,58.77,58.81,10802.469135802468,36.8472,36.8785,36.8409,36.866,10802.4691
2008-07-14 14:55:00,58.81,58.94,58.8,58.89,10912.698412698412,36.866,36.9475,36.8597,36.9162,10912.6984
2008-07-14 15:00:00,58.89,58.9,58.85,58.85,6944.444444444443,36.9162,36.9224,36.8911,36.8911,6944.4444
2008-07-14 15:05:00,58.86,58.89,58.78,58.81,19841.26984126984,36.8973,36.9162,36.8472,36.866,19841.2698
2008-07-14 15:10:00,58.83,58.9,58.8,58.87,13778.659611992944,36.8785,36.9224,36.8597,36.9036,13778.6596
2008-07-14 15:15:00,58.86,59.05,58.86,59.02,15873.015873015873,36.8973,37.0165,36.8973,36.9976,15873.0159
2008-07-14 15:20:00,59.04,59.29,58.97,59.19,42768.9594356261,37.0102,37.1669,36.9663,37.1042,42768.9594
2008-07-14 15:25:00,59.19,59.32,59.19,59.29,27226.631393298056,37.1042,37.1857,37.1042,37.1669,27226.6314
2008-07-14 15:30:00,59.29,59.5,59.28,59.46,45194.003527336856,37.1669,37.2985,37.1606,37.2735,45194.0035
2008-07-14 15:35:00,59.46,59.51,59.38,59.4,28439.15343915344,37.2735,37.3048,37.2233,37.2359,28439.1534
2008-07-14 15:40:00,59.39,59.43,59.23,59.29,48390.65255731922,37.2296,37.2547,37.1293,37.1669,48390.6526
2008-07-14 15:45:00,59.3,59.36,59.21,59.36,45194.003527336856,37.1732,37.2108,37.1168,37.2108,45194.0035
2008-07-14 15:50:00,59.36,59.41,59.16,59.17,43099.64726631393,37.2108,37.2421,37.0854,37.0917,43099.6473
2008-07-14 15:55:00,59.16,59.23,59.09,59.17,49382.71604938271,37.0854,37.1293,37.0415,37.0917,49382.716
2008-07-15 09:30:00,58.75,58.88,58.53,58.85,46847.44268077601,36.8284,36.9099,36.6905,36.8911,46847.4427
2008-07-15 09:35:00,58.88,58.88,58.56,58.57,21825.396825396823,36.9099,36.9099,36.7093,36.7156,21825.3968
2008-07-15 09:40:00,58.58,58.95,58.58,58.93,20061.728395061727,36.7218,36.9538,36.7218,36.9412,20061.7284
2008-07-15 09:45:00,58.9,58.91,58.78,58.78,15983.245149911814,36.9224,36.9287,36.8472,36.8472,15983.2451
2008-07-15 09:50:00,58.76,58.76,58.59,58.7,20833.33333333333,36.8347,36.8347,36.7281,36.7971,20833.3333
2008-07-15 09:55:00,58.72,58.72,58.57,58.61,16424.162257495587,36.8096,36.8096,36.7156,36.7406,16424.1623
2008-07-15 10:00:00,58.63,58.7,58.29,58.61,35934.7442680776,36.7532,36.7971,36.54,36.7406,35934.7443
2008-07-15 10:05:00,58.61,58.75,58.47,58.61,31415.34391534391,36.7406,36.8284,36.6529,36.7406,31415.3439
2008-07-15 10:10:00,58.63,58.98,58.59,58.98,20612.87477954145,36.7532,36.9726,36.7281,36.9726,20612.8748
2008-07-15 10:15:00,58.91,58.91,58.75,58.78,10912.698412698412,36.9287,36.9287,36.8284,36.8472,10912.6984
2008-07-15 10:20:00,58.81,58.87,58.62,58.62,9259.259259259255,36.866,36.9036,36.7469,36.7469,9259.2593
2008-07-15 10:25:00,58.61,58.61,58.43,58.45,14991.181657848325,36.7406,36.7406,36.6278,36.6403,14991.1817
2008-07-15 10:30:00,58.44,58.48,58.29,58.29,33068.783068783065,36.6341,36.6591,36.54,36.54,33068.7831
2008-07-15 10:35:00,58.29,58.45,58.26,58.45,30753.96825396825,36.54,36.6403,36.5212,36.6403,30753.9683
2008-07-15 10:40:00,58.46,58.55,58.35,58.41,27447.089947089946,36.6466,36.703,36.5776,36.6153,27447.0899
2008-07-15 10:45:00,58.42,58.67,58.42,58.67,16975.308641975305,36.6215,36.7782,36.6215,36.7782,16975.3086
2008-07-15 10:50:00,58.62,58.79,58.52,58.63,24250.440917107582,36.7469,36.8535,36.6842,36.7532,24250.4409
2008-07-15 10:55:00,58.65,58.7,58.54,58.56,20612.87477954145,36.7657,36.7971,36.6968,36.7093,20612.8748
2008-07-15 11:00:00,58.56,58.88,58.56,58.88,20171.95767195767,36.7093,36.9099,36.7093,36.9099,20171.9577
2008-07-15 11:05:00,58.91,59.29,58.87,59.13,32407.407407407405,36.9287,37.1669,36.9036,37.0666,32407.4074
2008-07-15 11:10:00,59.11,59.16,58.95,59.13,17526.455026455023,37.0541,37.0854,36.9538,37.0666,17526.455
2008-07-15 11:15:00,59.15,59.27,59.12,59.26,11133.156966490298,37.0791,37.1544,37.0603,37.1481,11133.157
2008-07-15 11:20:00,59.25,59.37,59.2,59.25,26565.2557319224,37.1418,37.2171,37.1105,37.1418,26565.2557
2008-07-15 11:25:00,59.29,59.39,59.18,59.19,17967.3721340388,37.1669,37.2296,37.0979,37.1042,17967.3721
2008-07-15 11:30:00,59.18,59.2,59.08,59.12,13999.11816578483,37.0979,37.1105,37.0353,37.0603,13999.1182
2008-07-15 11:35:00,59.11,59.29,59.1,59.17,31635.8024691358,37.0541,37.1669,37.0478,37.0917,31635.8025
2008-07-15 11:40:00,59.16,59.29,59.16,59.23,18408.289241622573,37.0854,37.1669,37.0854,37.1293,18408.2892
2008-07-15 11:45:00,59.22,59.32,59.16,59.3,41335.97883597883,37.123,37.1857,37.0854,37.1732,41335.9788
2008-07-15 11:50:00,59.29,59.41,59.27,59.36,31525.57319223985,37.1669,37.2421,37.1544,37.2108,31525.5732
2008-07-15 11:55:00,59.36,59.57,59.36,59.46,45965.60846560846,37.2108,37.3424,37.2108,37.2735,45965.6085
2008-07-15 12:00:00,59.47,59.52,59.43,59.51,37698.41269841269,37.2797,37.3111,37.2547,37.3048,37698.4127
2008-07-15 12:05:00,59.51,59.55,59.31,59.31,33289.241622574955,37.3048,37.3299,37.1794,37.1794,33289.2416
2008-07-15 12:10:00,59.35,59.39,59.3,59.39,30643.738977072306,37.2045,37.2296,37.1732,37.2296,30643.739
2008-07-15 12:15:00,59.39,59.47,59.35,59.44,17526.455026455023,37.2296,37.2797,37.2045,37.2609,17526.455
2008-07-15 12:20:00,59.45,59.53,59.39,59.39,30423.28042328042,37.2672,37.3173,37.2296,37.2296,30423.2804
2008-07-15 12:25:00,59.42,59.5,59.4,59.49,15983.245149911814,37.2484,37.2985,37.2359,37.2923,15983.2451
2008-07-15 12:30:00,59.47,59.65,59.42,59.58,27998.23633156966,37.2797,37.3926,37.2484,37.3487,27998.2363
2008-07-15 12:35:00,59.55,59.55,59.33,59.46,19510.58201058201,37.3299,37.3299,37.192,37.2735,19510.582
2008-07-15 12:40:00,59.46,59.62,59.46,59.5,22927.68959435626,37.2735,37.3738,37.2735,37.2985,22927.6896
2008-07-15 12:45:00,59.54,59.59,59.39,59.39,7385.361552028218,37.3236,37.355,37.2296,37.2296,7385.3616
2008-07-15 12:50:00,59.36,59.46,59.33,59.43,20943.56261022928,37.2108,37.2735,37.192,37.2547,20943.5626
2008-07-15 12:55:00,59.45,59.57,59.42,59.57,15983.245149911814,37.2672,37.3424,37.2484,37.3424,15983.2451
2008-07-15 13:00:00,59.57,59.78,59.55,59.55,32517.636684303347,37.3424,37.4741,37.3299,37.3299,32517.6367
2008-07-15 13:05:00,59.57,59.71,59.52,59.68,30864.197530864192,37.3424,37.4302,37.3111,37.4114,30864.1975
2008-07-15 13:10:00,59.68,59.78,59.64,59.72,42989.41798941798,37.4114,37.4741,37.3863,37.4365,42989.418
2008-07-15 13:15:00,59.72,59.73,59.56,59.59,23478.835978835978,37.4365,37.4427,37.3362,37.355,23478.836
2008-07-15 13:20:00,59.6,59.6,59.46,59.53,15432.098765432096,37.3612,37.3612,37.2735,37.3173,15432.0988
2008-07-15 13:25:00,59.52,59.53,59.42,59.49,13888.888888888889,37.3111,37.3173,37.2484,37.2923,13888.8889
2008-07-15 13:30:00,59.49,59.68,59.42,59.61,28328.92416225749,37.2923,37.4114,37.2484,37.3675,28328.9242
2008-07-15 13:35:00,59.61,59.62,59.49,59.49,14660.493827160491,37.3675,37.3738,37.2923,37.2923,14660.4938
2008-07-15 13:40:00,59.46,59.56,59.45,59.52,12235.449735449734,37.2735,37.3362,37.2672,37.3111,12235.4497
2008-07-15 13:45:00,59.52,59.73,59.51,59.73,18298.059964726628,37.3111,37.4427,37.3048,37.4427,18298.06
2008-07-15 13:50:00,59.73,59.78,59.67,59.72,17085.53791887125,37.4427,37.4741,37.4051,37.4365,17085.5379
2008-07-15 13:55:00,59.74,59.77,59.65,59.68,14770.723104056437,37.449,37.4678,37.3926,37.4114,14770.7231
2008-07-15 14:00:00,59.68,59.78,59.67,59.69,37918.87125220458,37.4114,37.4741,37.4051,37.4176,37918.8713
2008-07-15 14:05:00,59.7,59.73,59.63,59.73,37147.266313932974,37.4239,37.4427,37.38,37.4427,37147.2663
2008-07-15 14:10:00,59.68,59.75,59.58,59.58,26124.338624338623,37.4114,37.4553,37.3487,37.3487,26124.3386
2008-07-15 14:15:00,59.57,59.86,59.54,59.77,26895.943562610228,37.3424,37.5242,37.3236,37.4678,26895.9436
2008-07-15 14:20:00,59.77,59.84,59.68,59.76,24140.21164021164,37.4678,37.5117,37.4114,37.4615,24140.2116
2008-07-15 14:25:00,59.76,59.84,59.72,59.77,26014.10934744268,37.4615,37.5117,37.4365,37.4678,26014.1093
2008-07-15 14:30:00,59.78,59.88,59.68,59.68,35934.7442680776,37.4741,37.5368,37.4114,37.4114,35934.7443
2008-07-15 14:35:00,59.68,59.71,59.58,59.64,19620.81128747795,37.4114,37.4302,37.3487,37.3863,19620.8113
2008-07-15 14:40:00,59.64,59.66,59.52,59.66,23919.75308641975,37.3863,37.3988,37.3111,37.3988,23919.7531
2008-07-15 14:45:00,59.65,59.73,59.62,59.7,18187.830687830687,37.3926,37.4427,37.3738,37.4239,18187.8307
2008-07-15 14:50:00,59.68,59.77,59.65,59.73,20061.728395061727,37.4114,37.4678,37.3926,37.4427,20061.7284
2008-07-15 14:55:00,59.73,59.77,59.67,59.68,27336.860670194,37.4427,37.4678,37.4051,37.4114,27336.8607
2008-07-15 15:00:00,59.69,59.86,59.63,59.73,33289.241622574955,37.4176,37.5242,37.38,37.4427,33289.2416
2008-07-15 15:05:00,59.73,59.85,59.72,59.83,25683.421516754846,37.4427,37.5179,37.4365,37.5054,25683.4215
2008-07-15 15:10:00,59.84,59.94,59.68,59.68,57098.76543209876,37.5117,37.5744,37.4114,37.4114,57098.7654
2008-07-15 15:15:00,59.69,59.76,59.64,59.74,29431.216931216928,37.4176,37.4615,37.3863,37.449,29431.2169
2008-07-15 15:20:00,59.72,59.74,59.57,59.58,21164.02116402116,37.4365,37.449,37.3424,37.3487,21164.0212
2008-07-15 15:25:00,59.58,59.62,59.47,59.58,34722.22222222222,37.3487,37.3738,37.2797,37.3487,34722.2222
2008-07-15 15:30:00,59.58,59.66,59.47,59.49,33509.70017636684,37.3487,37.3988,37.2797,37.2923,33509.7002
2008-07-15 15:35:00,59.49,59.61,59.46,59.51,34832.451499118164,37.2923,37.3675,37.2735,37.3048,34832.4515
2008-07-15 15:40:00,59.51,59.62,59.43,59.53,62940.917107583766,37.3048,37.3738,37.2547,37.3173,62940.9171
2008-07-15 15:45:00,59.53,59.63,59.42,59.46,62940.917107583766,37.3173,37.38,37.2484,37.2735,62940.9171
2008-07-15 15:50:00,59.49,59.6,59.46,59.56,51807.760141093466,37.2923,37.3612,37.2735,37.3362,51807.7601
2008-07-15 15:55:00,59.56,59.59,59.46,59.5,51256.61375661375,37.3362,37.355,37.2735,37.2985,51256.6138
2008-07-16 09:30:00,59.4,59.47,59.09,59.46,45194.003527336856,37.2359,37.2797,37.0415,37.2735,45194.0035
2008-07-16 09:35:00,59.56,59.68,59.14,59.16,21825.396825396823,37.3362,37.4114,37.0729,37.0854,21825.3968
2008-07-16 09:40:00,59.14,59.35,59.07,59.1,39902.998236331565,37.0729,37.2045,37.029,37.0478,39902.9982
2008-07-16 09:45:00,59.16,59.16,58.94,58.95,20502.6455026455,37.0854,37.0854,36.9475,36.9538,20502.6455
2008-07-16 09:50:00,58.94,59.44,58.93,59.43,28659.611992945323,36.9475,37.2609,36.9412,37.2547,28659.612
2008-07-16 09:55:00,59.42,59.8,59.42,59.78,40895.061728395056,37.2484,37.4866,37.2484,37.4741,40895.0617
2008-07-16 10:00:00,59.76,59.78,59.52,59.52,39241.6225749559,37.4615,37.4741,37.3111,37.3111,39241.6226
2008-07-16 10:05:00,59.48,59.48,59.22,59.31,18077.60141093474,37.286,37.286,37.123,37.1794,18077.6014
2008-07-16 10:10:00,59.29,59.38,59.19,59.38,20502.6455026455,37.1669,37.2233,37.1042,37.2233,20502.6455
2008-07-16 10:15:00,59.38,59.38,59.11,59.2,34501.76366843033,37.2233,37.2233,37.0541,37.1105,34501.7637
2008-07-16 10:20:00,59.22,59.25,59.13,59.19,11684.303350970016,37.123,37.1418,37.0666,37.1042,11684.3034
2008-07-16 10:25:00,59.19,59.42,59.19,59.42,7385.361552028218,37.1042,37.2484,37.1042,37.2484,7385.3616
2008-07-16 10:30:00,59.42,59.42,59.32,59.34,9149.029982363314,37.2484,37.2484,37.1857,37.1982,9149.03
2008-07-16 10:35:00,59.35,60.02,59.35,59.98,35824.514991181655,37.2045,37.6245,37.2045,37.5994,35824.515
2008-07-16 10:40:00,60.02,60.13,59.88,60.05,34722.22222222222,37.6245,37.6935,37.5368,37.6433,34722.2222
2008-07-16 10:45:00,60.07,60.16,60.0,60.05,20612.87477954145,37.6559,37.7123,37.612,37.6433,20612.8748
2008-07-16 10:50:00,60.05,60.24,60.03,60.14,13117.283950617282,37.6433,37.7624,37.6308,37.6997,13117.284
2008-07-16 10:55:00,60.12,60.18,59.96,59.99,20833.33333333333,37.6872,37.7248,37.5869,37.6057,20833.3333
2008-07-16 11:00:00,60.03,60.17,60.01,60.08,30423.28042328042,37.6308,37.7185,37.6182,37.6621,30423.2804
2008-07-16 11:05:00,60.08,60.17,60.01,60.01,30533.509700176364,37.6621,37.7185,37.6182,37.6182,30533.5097
2008-07-16 11:10:00,60.01,60.11,59.99,60.06,20392.416225749555,37.6182,37.6809,37.6057,37.6496,20392.4162
2008-07-16 11:15:00,60.05,60.1,59.97,60.07,16754.85008818342,37.6433,37.6747,37.5932,37.6559,16754.8501
2008-07-16 11:20:00,60.07,60.08,59.82,59.87,15873.015873015873,37.6559,37.6621,37.4991,37.5305,15873.0159
2008-07-16 11:25:00,59.84,59.88,59.79,59.8,15983.245149911814,37.5117,37.5368,37.4803,37.4866,15983.2451
2008-07-16 11:30:00,59.8,59.88,59.78,59.8,14770.723104056437,37.4866,37.5368,37.4741,37.4866,14770.7231
2008-07-16 11:35:00,59.82,59.83,59.68,59.68,10471.781305114637,37.4991,37.5054,37.4114,37.4114,10471.7813
2008-07-16 11:40:00,59.68,59.7,59.61,59.62,11022.927689594357,37.4114,37.4239,37.3675,37.3738,11022.9277
2008-07-16 11:45:00,59.6,59.72,59.58,59.61,8928.571428571428,37.3612,37.4365,37.3487,37.3675,8928.5714
2008-07-16 11:50:00,59.61,59.84,59.61,59.84,20392.416225749555,37.3675,37.5117,37.3675,37.5117,20392.4162
2008-07-16 11:55:00,59.83,60.02,59.83,59.91,18518.518518518515,37.5054,37.6245,37.5054,37.5556,18518.5185
2008-07-16 12:00:00,59.92,59.92,59.76,59.91,8708.112874779541,37.5618,37.5618,37.4615,37.5556,8708.1129
2008-07-16 12:05:00,59.91,59.98,59.88,59.97,11794.53262786596,37.5556,37.5994,37.5368,37.5932,11794.5326
2008-07-16 12:10:00,59.97,60.17,59.97,60.16,35493.82716049382,37.5932,37.7185,37.5932,37.7123,35493.8272
2008-07-16 12:15:00,60.12,60.18,60.11,60.12,18077.60141093474,37.6872,37.7248,37.6809,37.6872,18077.6014
2008-07-16 12:20:00,60.12,60.22,60.05,60.2,27888.00705467372,37.6872,37.7499,37.6433,37.7373,27888.0071
2008-07-16 12:25:00,60.2,60.43,60.2,60.43,21053.79188712522,37.7373,37.8815,37.7373,37.8815,21053.7919
2008-07-16 12:30:00,60.43,60.43,60.35,60.37,14880.95238095238,37.8815,37.8815,37.8314,37.8439,14880.9524
2008-07-16 12:35:00,60.39,60.39,60.19,60.2,13227.513227513226,37.8565,37.8565,37.7311,37.7373,13227.5132
2008-07-16 12:40:00,60.2,60.23,60.17,60.21,10141.093474426809,37.7373,37.7562,37.7185,37.7436,10141.0935
2008-07-16 12:45:00,60.22,60.24,60.14,60.17,8487.654320987653,37.7499,37.7624,37.6997,37.7185,8487.6543
2008-07-16 12:50:00,60.17,60.18,60.07,60.13,9700.176366843032,37.7185,37.7248,37.6559,37.6935,9700.1764
2008-07-16 12:55:00,60.13,60.17,60.06,60.15,6283.068783068782,37.6935,37.7185,37.6496,37.706,6283.0688
2008-07-16 13:00:00,60.13,60.39,60.08,60.35,20171.95767195767,37.6935,37.8565,37.6621,37.8314,20171.9577
2008-07-16 13:05:00,60.34,60.34,60.25,60.27,13337.742504409169,37.8251,37.8251,37.7687,37.7812,13337.7425
2008-07-16 13:10:00,60.27,60.27,60.17,60.18,14660.493827160491,37.7812,37.7812,37.7185,37.7248,14660.4938
2008-07-16 13:15:00,60.18,60.27,60.07,60.08,24801.5873015873,37.7248,37.7812,37.6559,37.6621,24801.5873
2008-07-16 13:20:00,60.08,60.18,60.08,60.16,30423.28042328042,37.6621,37.7248,37.6621,37.7123,30423.2804
2008-07-16 13:25:00,60.16,60.24,60.15,60.18,11463.84479717813,37.7123,37.7624,37.706,37.7248,11463.8448
2008-07-16 13:30:00,60.18,60.23,60.17,60.17,25022.045855379187,37.7248,37.7562,37.7185,37.7185,25022.0459
2008-07-16 13:35:00,60.17,60.17,60.05,60.07,13668.430335097,37.7185,37.7185,37.6433,37.6559,13668.4303
2008-07-16 13:40:00,60.07,60.09,59.97,60.07,23037.9188712522,37.6559,37.6684,37.5932,37.6559,23037.9189
2008-07-16 13:45:00,60.08,60.16,60.03,60.04,14329.805996472662,37.6621,37.7123,37.6308,37.6371,14329.806
2008-07-16 13:50:00,60.04,60.11,59.99,60.0,13558.201058201055,37.6371,37.6809,37.6057,37.612,13558.2011
2008-07-16 13:55:00,60.0,60.07,59.99,60.02,9810.405643738975,37.612,37.6559,37.6057,37.6245,9810.4056
2008-07-16 14:00:00,60.02,60.16,59.88,60.05,39572.31040564374,37.6245,37.7123,37.5368,37.6433,39572.3104
2008-07-16 14:05:00,60.05,60.05,59.86,59.97,32958.55379188712,37.6433,37.6433,37.5242,37.5932,32958.5538
2008-07-16 14:10:00,59.95,60.08,59.93,60.08,25462.96296296296,37.5806,37.6621,37.5681,37.6621,25462.963
2008-07-16 14:15:00,60.08,60.23,60.08,60.13,32517.636684303347,37.6621,37.7562,37.6621,37.6935,32517.6367
2008-07-16 14:20:00,60.13,60.23,60.11,60.23,21274.250440917105,37.6935,37.7562,37.6809,37.7562,21274.2504
2008-07-16 14:25:00,60.24,60.25,60.06,60.07,10361.552028218694,37.7624,37.7687,37.6496,37.6559,10361.552
2008-07-16 14:30:00,60.07,60.13,60.02,60.07,13007.05467372134,37.6559,37.6935,37.6245,37.6559,13007.0547
2008-07-16 14:35:00,60.07,60.23,60.07,60.18,19731.040564373896,37.6559,37.7562,37.6559,37.7248,19731.0406
2008-07-16 14:40:00,60.2,60.23,60.09,60.1,15762.786596119928,37.7373,37.7562,37.6684,37.6747,15762.7866
2008-07-16 14:45:00,60.09,60.15,60.01,60.02,16644.620811287477,37.6684,37.706,37.6182,37.6245,16644.6208
2008-07-16 14:50:00,60.03,60.17,60.03,60.17,18849.206349206343,37.6308,37.7185,37.6308,37.7185,18849.2063
2008-07-16 14:55:00,60.16,60.17,60.07,60.08,16313.932980599646,37.7123,37.7185,37.6559,37.6621,16313.933
2008-07-16 15:00:00,60.08,60.15,60.07,60.13,15873.015873015873,37.6621,37.706,37.6559,37.6935,15873.0159
2008-07-16 15:05:00,60.11,60.17,60.07,60.16,23478.835978835978,37.6809,37.7185,37.6559,37.7123,23478.836
2008-07-16 15:10:00,60.17,60.22,60.11,60.21,19510.58201058201,37.7185,37.7499,37.6809,37.7436,19510.582
2008-07-16 15:15:00,60.2,60.34,60.2,60.25,27777.777777777774,37.7373,37.8251,37.7373,37.7687,27777.7778
2008-07-16 15:20:00,60.27,60.36,60.24,60.24,21604.938271604937,37.7812,37.8376,37.7624,37.7624,21604.9383
2008-07-16 15:25:00,60.24,60.25,60.16,60.17,21825.396825396823,37.7624,37.7687,37.7123,37.7185,21825.3968
2008-07-16 15:30:00,60.17,60.17,60.07,60.14,25793.65079365079,37.7185,37.7185,37.6559,37.6997,25793.6508
2008-07-16 15:35:00,60.14,60.18,60.09,60.17,31194.885361552024,37.6997,37.7248,37.6684,37.7185,31194.8854
2008-07-16 15:40:00,60.17,60.32,60.17,60.32,75837.74250440917,37.7185,37.8126,37.7185,37.8126,75837.7425
2008-07-16 15:45:00,60.32,60.39,60.27,60.36,72861.55202821869,37.8126,37.8565,37.7812,37.8376,72861.552
2008-07-16 15:50:00,60.36,60.44,60.34,60.39,68562.61022927689,37.8376,37.8878,37.8251,37.8565,68562.6102
2008-07-16 15:55:00,60.39,60.58,60.39,60.54,177138.44797178128,37.8565,37.9756,37.8565,37.9505,177138.448
2008-07-17 09:30:00,60.74,60.74,60.17,60.27,78373.01587301586,38.0759,38.0759,37.7185,37.7812,78373.0159
2008-07-17 09:35:00,60.31,60.31,59.64,59.71,43540.5643738977,37.8063,37.8063,37.3863,37.4302,43540.5644
2008-07-17 09:40:00,59.72,59.73,59.49,59.54,34942.6807760141,37.4365,37.4427,37.2923,37.3236,34942.6808
2008-07-17 09:45:00,59.49,59.52,59.17,59.2,66909.17107583773,37.2923,37.3111,37.0917,37.1105,66909.1711
2008-07-17 09:50:00,59.22,59.4,59.2,59.29,57870.370370370365,37.123,37.2359,37.1105,37.1669,57870.3704
2008-07-17 09:55:00,59.29,59.3,59.16,59.21,50815.696649029975,37.1669,37.1732,37.0854,37.1168,50815.6966
2008-07-17 10:00:00,59.2,59.23,59.11,59.17,43981.481481481474,37.1105,37.1293,37.0541,37.0917,43981.4815
2008-07-17 10:05:00,59.16,59.18,58.89,58.93,50154.32098765432,37.0854,37.0979,36.9162,36.9412,50154.321
2008-07-17 10:10:00,58.9,58.96,58.8,58.84,38359.78835978836,36.9224,36.96,36.8597,36.8848,38359.7884
2008-07-17 10:15:00,58.83,58.91,58.8,58.89,46737.21340388007,36.8785,36.9287,36.8597,36.9162,46737.2134
2008-07-17 10:20:00,58.89,58.9,58.79,58.8,36926.80776014109,36.9162,36.9224,36.8535,36.8597,36926.8078
2008-07-17 10:25:00,58.8,58.83,58.72,58.78,53681.65784832451,36.8597,36.8785,36.8096,36.8472,53681.6578
2008-07-17 10:30:00,58.75,58.78,58.7,58.73,30643.738977072306,36.8284,36.8472,36.7971,36.8159,30643.739
2008-07-17 10:35:00,58.75,58.81,58.7,58.7,34501.76366843033,36.8284,36.866,36.7971,36.7971,34501.7637
2008-07-17 10:40:00,58.7,58.79,58.51,58.59,57870.370370370365,36.7971,36.8535,36.6779,36.7281,57870.3704
2008-07-17 10:45:00,58.58,58.59,58.48,58.53,29320.987654320983,36.7218,36.7281,36.6591,36.6905,29320.9877
2008-07-17 10:50:00,58.51,58.54,58.43,58.54,39351.85185185185,36.6779,36.6968,36.6278,36.6968,39351.8519
2008-07-17 10:55:00,58.54,58.66,58.52,58.64,34501.76366843033,36.6968,36.772,36.6842,36.7594,34501.7637
2008-07-17 11:00:00,58.64,58.69,58.55,58.61,40564.37389770723,36.7594,36.7908,36.703,36.7406,40564.3739
2008-07-17 11:05:00,58.63,58.68,58.6,58.64,24911.81657848324,36.7532,36.7845,36.7344,36.7594,24911.8166
2008-07-17 11:10:00,58.62,58.87,58.61,58.87,36485.89065255732,36.7469,36.9036,36.7406,36.9036,36485.8907
2008-07-17 11:15:00,58.86,58.89,58.8,58.8,20061.728395061727,36.8973,36.9162,36.8597,36.8597,20061.7284
2008-07-17 11:20:00,58.81,58.83,58.71,58.82,33619.92945326278,36.866,36.8785,36.8033,36.8723,33619.9295
2008-07-17 11:25:00,58.83,58.96,58.8,58.92,26785.714285714283,36.8785,36.96,36.8597,36.935,26785.7143
2008-07-17 11:30:00,58.91,58.91,58.78,58.86,27006.17283950617,36.9287,36.9287,36.8472,36.8973,27006.1728
2008-07-17 11:35:00,58.85,59.12,58.85,59.12,43320.10582010582,36.8911,37.0603,36.8911,37.0603,43320.1058
2008-07-17 11:40:00,59.12,59.22,59.1,59.16,28218.69488536155,37.0603,37.123,37.0478,37.0854,28218.6949
2008-07-17 11:45:00,59.16,59.18,59.07,59.11,26675.485008818338,37.0854,37.0979,37.029,37.0541,26675.485
2008-07-17 11:50:00,59.11,59.2,59.09,59.17,26124.338624338623,37.0541,37.1105,37.0415,37.0917,26124.3386
2008-07-17 11:55:00,59.18,59.22,59.14,59.22,20943.56261022928,37.0979,37.123,37.0729,37.123,20943.5626
2008-07-17 12:00:00,59.23,59.25,59.21,59.22,17416.225749559082,37.1293,37.1418,37.1168,37.123,17416.2257
2008-07-17 12:05:00,59.22,59.22,59.15,59.16,16865.079365079364,37.123,37.123,37.0791,37.0854,16865.0794
2008-07-17 12:10:00,59.16,59.2,59.14,59.2,17967.3721340388,37.0854,37.1105,37.0729,37.1105,17967.3721
2008-07-17 12:15:00,59.19,59.19,59.12,59.13,19069.66490299824,37.1042,37.1042,37.0603,37.0666,19069.6649
2008-07-17 12:20:00,59.14,59.23,59.13,59.22,19069.66490299824,37.0729,37.1293,37.0666,37.123,19069.6649
2008-07-17 12:25:00,59.2,59.21,59.11,59.12,13668.430335097,37.1105,37.1168,37.0541,37.0603,13668.4303
2008-07-17 12:30:00,59.11,59.12,59.0,59.0,17085.53791887125,37.0541,37.0603,36.9851,36.9851,17085.5379
2008-07-17 12:35:00,59.01,59.05,58.98,59.0,21825.396825396823,36.9914,37.0165,36.9726,36.9851,21825.3968
2008-07-17 12:40:00,58.99,58.99,58.89,58.9,16534.391534391532,36.9788,36.9788,36.9162,36.9224,16534.3915
2008-07-17 12:45:00,58.88,59.0,58.88,59.0,18298.059964726628,36.9099,36.9851,36.9099,36.9851,18298.06
2008-07-17 12:50:00,59.0,59.13,59.0,59.06,13668.430335097,36.9851,37.0666,36.9851,37.0227,13668.4303
2008-07-17 12:55:00,59.05,59.13,59.05,59.12,20061.728395061727,37.0165,37.0666,37.0165,37.0603,20061.7284
2008-07-17 13:00:00,59.12,59.13,59.03,59.09,19510.58201058201,37.0603,37.0666,37.0039,37.0415,19510.582
2008-07-17 13:05:00,59.1,59.14,59.02,59.07,23478.835978835978,37.0478,37.0729,36.9976,37.029,23478.836
2008-07-17 13:10:00,59.06,59.22,59.02,59.21,23589.06525573192,37.0227,37.123,36.9976,37.1168,23589.0653
2008-07-17 13:15:00,59.21,59.53,59.19,59.53,35714.28571428571,37.1168,37.3173,37.1042,37.3173,35714.2857
2008-07-17 13:20:00,59.53,59.55,59.48,59.49,21494.70899470899,37.3173,37.3299,37.286,37.2923,21494.709
2008-07-17 13:25:00,59.48,59.49,59.37,59.39,25352.73368606701,37.286,37.2923,37.2171,37.2296,25352.7337
2008-07-17 13:30:00,59.39,59.45,59.37,59.43,26344.79717813051,37.2296,37.2672,37.2171,37.2547,26344.7972
2008-07-17 13:35:00,59.43,59.59,59.41,59.58,33840.38800705467,37.2547,37.355,37.2421,37.3487,33840.388
2008-07-17 13:40:00,59.58,59.59,59.49,59.49,15432.098765432096,37.3487,37.355,37.2923,37.2923,15432.0988
2008-07-17 13:45:00,59.49,59.53,59.4,59.53,19510.58201058201,37.2923,37.3173,37.2359,37.3173,19510.582
2008-07-17 13:50:00,59.53,59.58,59.43,59.43,28439.15343915344,37.3173,37.3487,37.2547,37.2547,28439.1534
2008-07-17 13:55:00,59.43,59.46,59.29,59.31,20833.33333333333,37.2547,37.2735,37.1669,37.1794,20833.3333
2008-07-17 14:00:00,59.32,59.46,59.3,59.43,27667.548500881832,37.1857,37.2735,37.1732,37.2547,27667.5485
2008-07-17 14:05:00,59.42,59.47,59.4,59.42,21935.626102292765,37.2484,37.2797,37.2359,37.2484,21935.6261
2008-07-17 14:10:00,59.41,59.45,59.29,59.3,22597.001763668428,37.2421,37.2672,37.1669,37.1732,22597.0018
2008-07-17 14:15:00,59.3,59.32,59.2,59.29,28659.611992945323,37.1732,37.1857,37.1105,37.1669,28659.612
2008-07-17 14:20:00,59.29,59.38,59.27,59.32,31084.65608465608,37.1669,37.2233,37.1544,37.1857,31084.6561
2008-07-17 14:25:00,59.3,59.36,59.27,59.29,27667.548500881832,37.1732,37.2108,37.1544,37.1669,27667.5485
2008-07-17 14:30:00,59.3,59.3,59.1,59.19,35163.13932980599,37.1732,37.1732,37.0478,37.1042,35163.1393
2008-07-17 14:35:00,59.19,59.28,59.18,59.25,24360.670194003524,37.1042,37.1606,37.0979,37.1418,24360.6702
2008-07-17 14:40:00,59.25,59.26,59.16,59.18,21715.16754850088,37.1418,37.1481,37.0854,37.0979,21715.1675
2008-07-17 14:45:00,59.19,59.2,59.13,59.19,21935.626102292765,37.1042,37.1105,37.0666,37.1042,21935.6261
2008-07-17 14:50:00,59.16,59.22,59.16,59.16,18959.43562610229,37.0854,37.123,37.0854,37.0854,18959.4356
2008-07-17 14:55:00,59.16,59.17,59.0,59.1,39792.76895943562,37.0854,37.0917,36.9851,37.0478,39792.769
2008-07-17 15:00:00,59.11,59.27,59.1,59.27,33730.15873015873,37.0541,37.1544,37.0478,37.1544,33730.1587
2008-07-17 15:05:00,59.27,59.3,59.11,59.12,31856.261022927687,37.1544,37.1732,37.0541,37.0603,31856.261
2008-07-17 15:10:00,59.1,59.12,59.03,59.07,37037.03703703703,37.0478,37.0603,37.0039,37.029,37037.037
2008-07-17 15:15:00,59.08,59.09,59.03,59.08,33730.15873015873,37.0353,37.0415,37.0039,37.0353,33730.1587
2008-07-17 15:20:00,59.07,59.08,59.0,59.0,40233.68606701939,37.029,37.0353,36.9851,36.9851,40233.6861
2008-07-17 15:25:00,59.01,59.03,58.89,58.89,39682.53968253968,36.9914,37.0039,36.9162,36.9162,39682.5397
2008-07-17 15:30:00,58.9,58.99,58.89,58.99,63051.14638447971,36.9224,36.9788,36.9162,36.9788,63051.1464
2008-07-17 15:35:00,58.98,58.99,58.79,58.87,71428.57142857142,36.9726,36.9788,36.8535,36.9036,71428.5714
2008-07-17 15:40:00,58.85,58.88,58.79,58.83,69223.98589065255,36.8911,36.9099,36.8535,36.8785,69223.9859
2008-07-17 15:45:00,58.83,58.9,58.76,58.8,67019.40035273368,36.8785,36.9224,36.8347,36.8597,67019.4004
2008-07-17 15:50:00,58.8,58.83,58.78,58.79,76168.43033509699,36.8597,36.8785,36.8472,36.8535,76168.4303
2008-07-17 15:55:00,58.79,58.9,58.72,58.89,106701.94003527336,36.8535,36.9224,36.8096,36.9162,106701.94
2008-07-18 09:30:00,58.77,59.08,58.52,59.05,452380.9523809523,36.8409,37.0353,36.6842,37.0165,452380.9524
2008-07-18 09:35:00,59.03,59.32,58.97,59.2,27447.089947089946,37.0039,37.1857,36.9663,37.1105,27447.0899
2008-07-18 09:40:00,59.18,59.31,59.07,59.23,28769.841269841265,37.0979,37.1794,37.029,37.1293,28769.8413
2008-07-18 09:45:00,59.23,59.51,59.17,59.48,31084.65608465608,37.1293,37.3048,37.0917,37.286,31084.6561
2008-07-18 09:50:00,59.5,59.51,59.19,59.2,33068.783068783065,37.2985,37.3048,37.1042,37.1105,33068.7831
2008-07-18 09:55:00,59.2,59.3,59.14,59.2,16203.703703703704,37.1105,37.1732,37.0729,37.1105,16203.7037
2008-07-18 10:00:00,59.19,59.38,59.17,59.33,15873.015873015873,37.1042,37.2233,37.0917,37.192,15873.0159
2008-07-18 10:05:00,59.37,59.37,59.15,59.22,22707.231040564373,37.2171,37.2171,37.0791,37.123,22707.231
2008-07-18 10:10:00,59.28,59.35,59.19,59.29,17085.53791887125,37.1606,37.2045,37.1042,37.1669,17085.5379
2008-07-18 10:15:00,59.28,59.28,59.0,59.14,24250.440917107582,37.1606,37.1606,36.9851,37.0729,24250.4409
2008-07-18 10:20:00,59.13,59.13,58.88,58.93,20502.6455026455,37.0666,37.0666,36.9099,36.9412,20502.6455
2008-07-18 10:25:00,58.91,59.15,58.91,59.13,23258.377425044087,36.9287,37.0791,36.9287,37.0666,23258.3774
2008-07-18 10:30:00,59.13,59.14,58.94,59.08,20171.95767195767,37.0666,37.0729,36.9475,37.0353,20171.9577
2008-07-18 10:35:00,59.06,59.08,58.88,58.9,10030.864197530864,37.0227,37.0353,36.9099,36.9224,10030.8642
2008-07-18 10:40:00,58.88,58.98,58.83,58.95,11243.38624338624,36.9099,36.9726,36.8785,36.9538,11243.3862
2008-07-18 10:45:00,58.95,59.02,58.89,59.02,15211.64021164021,36.9538,36.9976,36.9162,36.9976,15211.6402
2008-07-18 10:50:00,59.02,59.04,58.91,58.97,14219.576719576718,36.9976,37.0102,36.9287,36.9663,14219.5767
2008-07-18 10:55:00,58.97,59.04,58.94,58.99,12896.825396825396,36.9663,37.0102,36.9475,36.9788,12896.8254
2008-07-18 11:00:00,59.02,59.05,58.98,59.0,11022.927689594357,36.9976,37.0165,36.9726,36.9851,11022.9277
2008-07-18 11:05:00,59.0,59.07,58.93,58.96,13668.430335097,36.9851,37.029,36.9412,36.96,13668.4303
2008-07-18 11:10:00,58.96,59.17,58.94,59.0,15542.32804232804,36.96,37.0917,36.9475,36.9851,15542.328
2008-07-18 11:15:00,59.0,59.14,59.0,59.12,17416.225749559082,36.9851,37.0729,36.9851,37.0603,17416.2257
2008-07-18 11:20:00,59.13,59.19,59.06,59.11,10141.093474426809,37.0666,37.1042,37.0227,37.0541,10141.0935
2008-07-18 11:25:00,59.11,59.13,59.01,59.05,7275.132275132274,37.0541,37.0666,36.9914,37.0165,7275.1323
2008-07-18 11:30:00,59.03,59.11,59.02,59.08,9479.717813051146,37.0039,37.0541,36.9976,37.0353,9479.7178
2008-07-18 11:35:00,59.1,59.12,59.01,59.03,11904.761904761905,37.0478,37.0603,36.9914,37.0039,11904.7619
2008-07-18 11:40:00,59.04,59.11,59.03,59.08,9479.717813051146,37.0102,37.0541,37.0039,37.0353,9479.7178
2008-07-18 11:45:00,59.1,59.12,59.06,59.1,12896.825396825396,37.0478,37.0603,37.0227,37.0478,12896.8254
2008-07-18 11:50:00,59.08,59.12,59.05,59.12,6944.444444444443,37.0353,37.0603,37.0165,37.0603,6944.4444
2008-07-18 11:55:00,59.11,59.14,59.03,59.06,5511.463844797177,37.0541,37.0729,37.0039,37.0227,5511.4638
2008-07-18 12:00:00,59.05,59.12,59.03,59.06,14550.264550264548,37.0165,37.0603,37.0039,37.0227,14550.2646
2008-07-18 12:05:00,59.06,59.08,58.99,59.0,8156.966490299823,37.0227,37.0353,36.9788,36.9851,8156.9665
2008-07-18 12:10:00,59.0,59.03,58.92,58.92,10582.01058201058,36.9851,37.0039,36.935,36.935,10582.0106
2008-07-18 12:15:00,58.91,58.97,58.86,58.97,11684.303350970016,36.9287,36.9663,36.8973,36.9663,11684.3034
2008-07-18 12:20:00,58.97,59.06,58.97,59.04,9700.176366843032,36.9663,37.0227,36.9663,37.0102,9700.1764
2008-07-18 12:25:00,59.06,59.06,59.0,59.01,5180.776014109347,37.0227,37.0227,36.9851,36.9914,5180.776
2008-07-18 12:30:00,59.02,59.02,58.85,58.88,6944.444444444443,36.9976,36.9976,36.8911,36.9099,6944.4444
2008-07-18 12:35:00,58.88,58.99,58.88,58.96,5842.151675485008,36.9099,36.9788,36.9099,36.96,5842.1517
2008-07-18 12:40:00,58.96,58.99,58.89,58.97,7716.049382716048,36.96,36.9788,36.9162,36.9663,7716.0494
2008-07-18 12:45:00,58.98,59.01,58.97,59.0,4850.088183421516,36.9726,36.9914,36.9663,36.9851,4850.0882
2008-07-18 12:50:00,59.0,59.0,58.89,58.9,9259.259259259255,36.9851,36.9851,36.9162,36.9224,9259.2593
2008-07-18 12:55:00,58.9,59.01,58.87,58.92,10471.781305114637,36.9224,36.9914,36.9036,36.935,10471.7813
2008-07-18 13:00:00,58.93,59.06,58.93,59.02,9589.947089947089,36.9412,37.0227,36.9412,36.9976,9589.9471
2008-07-18 13:05:00,59.03,59.05,58.99,58.99,5842.151675485008,37.0039,37.0165,36.9788,36.9788,5842.1517
2008-07-18 13:10:00,58.98,59.08,58.95,59.08,14991.181657848325,36.9726,37.0353,36.9538,37.0353,14991.1817
2008-07-18 13:15:00,59.08,59.19,59.08,59.12,12235.449735449734,37.0353,37.1042,37.0353,37.0603,12235.4497
2008-07-18 13:20:00,59.12,59.18,59.1,59.12,8046.737213403879,37.0603,37.0979,37.0478,37.0603,8046.7372
2008-07-18 13:25:00,59.14,59.21,59.05,59.21,9369.488536155202,37.0729,37.1168,37.0165,37.1168,9369.4885
2008-07-18 13:30:00,59.19,59.29,59.12,59.29,13558.201058201055,37.1042,37.1669,37.0603,37.1669,13558.2011
2008-07-18 13:35:00,59.27,59.38,59.27,59.33,9038.80070546737,37.1544,37.2233,37.1544,37.192,9038.8007
2008-07-18 13:40:00,59.33,59.4,59.28,59.28,12014.991181657848,37.192,37.2359,37.1606,37.1606,12014.9912
2008-07-18 13:45:00,59.28,59.37,59.26,59.3,10471.781305114637,37.1606,37.2171,37.1481,37.1732,10471.7813
2008-07-18 13:50:00,59.3,59.32,59.23,59.32,8377.42504409171,37.1732,37.1857,37.1293,37.1857,8377.425
2008-07-18 13:55:00,59.33,59.41,59.29,59.31,9920.63492063492,37.192,37.2421,37.1669,37.1794,9920.6349
2008-07-18 14:00:00,59.32,59.32,59.27,59.28,11022.927689594357,37.1857,37.1857,37.1544,37.1606,11022.9277
2008-07-18 14:05:00,59.27,59.37,59.26,59.3,9920.63492063492,37.1544,37.2171,37.1481,37.1732,9920.6349
2008-07-18 14:10:00,59.3,59.42,59.27,59.4,7605.820105820105,37.1732,37.2484,37.1544,37.2359,7605.8201
2008-07-18 14:15:00,59.4,59.41,59.3,59.32,12786.596119929452,37.2359,37.2421,37.1732,37.1857,12786.5961
2008-07-18 14:20:00,59.34,59.42,59.32,59.38,12786.596119929452,37.1982,37.2484,37.1857,37.2233,12786.5961
2008-07-18 14:25:00,59.41,59.41,59.33,59.39,6944.444444444443,37.2421,37.2421,37.192,37.2296,6944.4444
2008-07-18 14:30:00,59.39,59.41,59.36,59.37,8377.42504409171,37.2296,37.2421,37.2108,37.2171,8377.425
2008-07-18 14:35:00,59.37,59.43,59.37,59.42,6393.298059964726,37.2171,37.2547,37.2171,37.2484,6393.2981
2008-07-18 14:40:00,59.43,59.47,59.38,59.39,10802.469135802468,37.2547,37.2797,37.2233,37.2296,10802.4691
2008-07-18 14:45:00,59.38,59.51,59.38,59.39,31856.261022927687,37.2233,37.3048,37.2233,37.2296,31856.261
2008-07-18 14:50:00,59.39,59.49,59.32,59.37,14329.805996472662,37.2296,37.2923,37.1857,37.2171,14329.806
2008-07-18 14:55:00,59.34,59.48,59.34,59.48,5401.234567901234,37.1982,37.286,37.1982,37.286,5401.2346
2008-07-18 15:00:00,59.48,59.55,59.4,59.55,14991.181657848325,37.286,37.3299,37.2359,37.3299,14991.1817
2008-07-18 15:05:00,59.55,59.55,59.48,59.5,10802.469135802468,37.3299,37.3299,37.286,37.2985,10802.4691
2008-07-18 15:10:00,59.5,59.59,59.5,59.53,13668.430335097,37.2985,37.355,37.2985,37.3173,13668.4303
2008-07-18 15:15:00,59.53,59.58,59.44,59.47,22486.772486772483,37.3173,37.3487,37.2609,37.2797,22486.7725
2008-07-18 15:20:00,59.48,59.56,59.39,59.4,19069.66490299824,37.286,37.3362,37.2296,37.2359,19069.6649
2008-07-18 15:25:00,59.39,59.42,59.38,59.4,12345.679012345678,37.2296,37.2484,37.2233,37.2359,12345.679
2008-07-18 15:30:00,59.4,59.5,59.39,59.49,28439.15343915344,37.2359,37.2985,37.2296,37.2923,28439.1534
2008-07-18 15:35:00,59.49,59.49,59.41,59.46,19179.894179894178,37.2923,37.2923,37.2421,37.2735,19179.8942
2008-07-18 15:40:00,59.47,59.55,59.45,59.45,30313.05114638448,37.2797,37.3299,37.2672,37.2672,30313.0511
2008-07-18 15:45:00,59.45,59.59,59.44,59.52,33509.70017636684,37.2672,37.355,37.2609,37.3111,33509.7002
2008-07-18 15:50:00,59.54,59.56,59.45,59.5,46296.29629629629,37.3236,37.3362,37.2672,37.2985,46296.2963
2008-07-18 15:55:00,59.49,59.51,59.44,59.44,55776.01410934744,37.2923,37.3048,37.2609,37.2609,55776.0141
2008-07-21 09:30:00,59.92,59.92,59.48,59.56,30864.197530864192,37.5618,37.5618,37.286,37.3362,30864.1975
2008-07-21 09:35:00,59.55,59.64,59.41,59.43,13668.430335097,37.3299,37.3863,37.2421,37.2547,13668.4303
2008-07-21 09:40:00,59.39,59.66,59.34,59.56,19179.894179894178,37.2296,37.3988,37.1982,37.3362,19179.8942
2008-07-21 09:45:00,59.58,59.62,59.42,59.47,19290.123456790123,37.3487,37.3738,37.2484,37.2797,19290.1235
2008-07-21 09:50:00,59.42,59.42,59.25,59.34,15652.557319223984,37.2484,37.2484,37.1418,37.1982,15652.5573
2008-07-21 09:55:00,59.29,59.31,59.17,59.19,13999.11816578483,37.1669,37.1794,37.0917,37.1042,13999.1182
2008-07-21 10:00:00,59.19,59.3,59.02,59.13,15652.557319223984,37.1042,37.1732,36.9976,37.0666,15652.5573
2008-07-21 10:05:00,59.09,59.21,59.01,59.2,13999.11816578483,37.0415,37.1168,36.9914,37.1105,13999.1182
2008-07-21 10:10:00,59.19,59.27,59.12,59.27,7385.361552028218,37.1042,37.1544,37.0603,37.1544,7385.3616
2008-07-21 10:15:00,59.26,59.26,59.14,59.14,6283.068783068782,37.1481,37.1481,37.0729,37.0729,6283.0688
2008-07-21 10:20:00,59.12,59.12,58.98,59.02,20171.95767195767,37.0603,37.0603,36.9726,36.9976,20171.9577
2008-07-21 10:25:00,59.02,59.1,58.95,59.04,15762.786596119928,36.9976,37.0478,36.9538,37.0102,15762.7866
2008-07-21 10:30:00,59.04,59.04,58.93,59.01,9479.717813051146,37.0102,37.0102,36.9412,36.9914,9479.7178
2008-07-21 10:35:00,59.01,59.02,58.95,58.99,5070.546737213404,36.9914,36.9976,36.9538,36.9788,5070.5467
2008-07-21 10:40:00,59.0,59.04,58.96,59.03,6613.756613756613,36.9851,37.0102,36.96,37.0039,6613.7566
2008-07-21 10:45:00,59.03,59.03,58.96,59.03,6834.2151675485,37.0039,37.0039,36.96,37.0039,6834.2152
2008-07-21 10:50:00,59.02,59.06,58.94,58.96,3747.7954144620808,36.9976,37.0227,36.9475,36.96,3747.7954
2008-07-21 10:55:00,58.97,59.01,58.93,58.98,4960.317460317459,36.9663,36.9914,36.9412,36.9726,4960.3175
2008-07-21 11:00:00,58.95,58.95,58.85,58.92,7275.132275132274,36.9538,36.9538,36.8911,36.935,7275.1323
2008-07-21 11:05:00,58.92,58.95,58.89,58.94,4078.483245149912,36.935,36.9538,36.9162,36.9475,4078.4832
2008-07-21 11:10:00,58.92,58.92,58.83,58.86,9149.029982363314,36.935,36.935,36.8785,36.8973,9149.03
2008-07-21 11:15:00,58.84,58.89,58.84,58.87,6062.610229276896,36.8848,36.9162,36.8848,36.9036,6062.6102
2008-07-21 11:20:00,58.87,58.92,58.84,58.9,8708.112874779541,36.9036,36.935,36.8848,36.9224,8708.1129
2008-07-21 11:25:00,58.9,58.9,58.79,58.87,13778.659611992944,36.9224,36.9224,36.8535,36.9036,13778.6596
2008-07-21 11:30:00,58.87,58.88,58.8,58.81,10251.32275132275,36.9036,36.9099,36.8597,36.866,10251.3228
2008-07-21 11:35:00,58.82,58.82,58.72,58.72,10802.469135802468,36.8723,36.8723,36.8096,36.8096,10802.4691
2008-07-21 11:40:00,58.72,58.72,58.66,58.69,14219.576719576718,36.8096,36.8096,36.772,36.7908,14219.5767
2008-07-21 11:45:00,58.7,58.72,58.6,58.65,18628.74779541446,36.7971,36.8096,36.7344,36.7657,18628.7478
2008-07-21 11:50:00,58.63,58.67,58.61,58.63,17416.225749559082,36.7532,36.7782,36.7406,36.7532,17416.2257
2008-07-21 11:55:00,58.64,58.66,58.58,58.61,21825.396825396823,36.7594,36.772,36.7218,36.7406,21825.3968
2008-07-21 12:00:00,58.61,58.68,58.58,58.64,7716.049382716048,36.7406,36.7845,36.7218,36.7594,7716.0494
2008-07-21 12:05:00,58.65,58.68,58.62,58.62,15762.786596119928,36.7657,36.7845,36.7469,36.7469,15762.7866
2008-07-21 12:10:00,58.62,58.64,58.58,58.61,11463.84479717813,36.7469,36.7594,36.7218,36.7406,11463.8448
2008-07-21 12:15:00,58.61,58.66,58.61,58.66,8156.966490299823,36.7406,36.772,36.7406,36.772,8156.9665
2008-07-21 12:20:00,58.66,58.74,58.63,58.69,17416.225749559082,36.772,36.8221,36.7532,36.7908,17416.2257
2008-07-21 12:25:00,58.67,58.7,58.61,58.7,10912.698412698412,36.7782,36.7971,36.7406,36.7971,10912.6984
2008-07-21 12:30:00,58.7,58.7,58.63,58.69,15873.015873015873,36.7971,36.7971,36.7532,36.7908,15873.0159
2008-07-21 12:35:00,58.67,58.71,58.67,58.7,6393.298059964726,36.7782,36.8033,36.7782,36.7971,6393.2981
2008-07-21 12:40:00,58.7,58.79,58.7,58.79,8487.654320987653,36.7971,36.8535,36.7971,36.8535,8487.6543
2008-07-21 12:45:00,58.79,58.8,58.71,58.71,5291.00529100529,36.8535,36.8597,36.8033,36.8033,5291.0053
2008-07-21 12:50:00,58.7,58.7,58.66,58.69,6944.444444444443,36.7971,36.7971,36.772,36.7908,6944.4444
2008-07-21 12:55:00,58.67,58.71,58.65,58.71,6172.839506172839,36.7782,36.8033,36.7657,36.8033,6172.8395
2008-07-21 13:00:00,58.7,58.72,58.68,58.68,7385.361552028218,36.7971,36.8096,36.7845,36.7845,7385.3616
2008-07-21 13:05:00,58.69,58.72,58.69,58.72,4409.171075837742,36.7908,36.8096,36.7908,36.8096,4409.1711
2008-07-21 13:10:00,58.7,58.71,58.65,58.67,9479.717813051146,36.7971,36.8033,36.7657,36.7782,9479.7178
2008-07-21 13:15:00,58.66,58.71,58.65,58.68,10912.698412698412,36.772,36.8033,36.7657,36.7845,10912.6984
2008-07-21 13:20:00,58.68,58.69,58.65,58.67,7385.361552028218,36.7845,36.7908,36.7657,36.7782,7385.3616
2008-07-21 13:25:00,58.68,58.71,58.61,58.67,22045.85537918871,36.7845,36.8033,36.7406,36.7782,22045.8554
2008-07-21 13:30:00,58.67,58.69,58.59,58.61,17085.53791887125,36.7782,36.7908,36.7281,36.7406,17085.5379
2008-07-21 13:35:00,58.6,58.7,58.57,58.69,16093.474426807756,36.7344,36.7971,36.7156,36.7908,16093.4744
2008-07-21 13:40:00,58.68,58.7,58.65,58.7,10471.781305114637,36.7845,36.7971,36.7657,36.7971,10471.7813
2008-07-21 13:45:00,58.7,58.7,58.61,58.63,13778.659611992944,36.7971,36.7971,36.7406,36.7532,13778.6596
2008-07-21 13:50:00,58.64,58.64,58.59,58.61,10471.781305114637,36.7594,36.7594,36.7281,36.7406,10471.7813
2008-07-21 13:55:00,58.6,58.63,58.58,58.58,14660.493827160491,36.7344,36.7532,36.7218,36.7218,14660.4938
2008-07-21 14:00:00,58.61,58.64,58.56,58.57,24691.358024691355,36.7406,36.7594,36.7093,36.7156,24691.358
2008-07-21 14:05:00,58.6,58.64,58.58,58.62,26455.02645502645,36.7344,36.7594,36.7218,36.7469,26455.0265
2008-07-21 14:10:00,58.63,58.68,58.6,58.63,23809.52380952381,36.7532,36.7845,36.7344,36.7532,23809.5238
2008-07-21 14:15:00,58.62,58.7,58.62,58.67,18738.977072310405,36.7469,36.7971,36.7469,36.7782,18738.9771
2008-07-21 14:20:00,58.67,58.71,58.65,58.7,15652.557319223984,36.7782,36.8033,36.7657,36.7971,15652.5573
2008-07-21 14:25:00,58.7,58.78,58.56,58.6,22156.08465608465,36.7971,36.8472,36.7093,36.7344,22156.0847
2008-07-21 14:30:00,58.59,58.63,58.56,58.6,17416.225749559082,36.7281,36.7532,36.7093,36.7344,17416.2257
2008-07-21 14:35:00,58.6,58.66,58.57,58.57,16313.932980599646,36.7344,36.772,36.7156,36.7156,16313.933
2008-07-21 14:40:00,58.58,58.63,58.56,58.63,14440.035273368603,36.7218,36.7532,36.7093,36.7532,14440.0353
2008-07-21 14:45:00,58.64,58.71,58.62,58.66,23478.835978835978,36.7594,36.8033,36.7469,36.772,23478.836
2008-07-21 14:50:00,58.66,58.77,58.66,58.76,12235.449735449734,36.772,36.8409,36.772,36.8347,12235.4497
2008-07-21 14:55:00,58.76,58.79,58.7,58.79,14660.493827160491,36.8347,36.8535,36.7971,36.8535,14660.4938
2008-07-21 15:00:00,58.79,58.87,58.75,58.8,30974.426807760137,36.8535,36.9036,36.8284,36.8597,30974.4268
2008-07-21 15:05:00,58.8,58.84,58.71,58.83,29210.75837742504,36.8597,36.8848,36.8033,36.8785,29210.7584
2008-07-21 15:10:00,58.82,58.83,58.74,58.75,14550.264550264548,36.8723,36.8785,36.8221,36.8284,14550.2646
2008-07-21 15:15:00,58.78,58.81,58.72,58.8,17195.767195767196,36.8472,36.866,36.8096,36.8597,17195.7672
2008-07-21 15:20:00,58.8,58.89,58.8,58.89,17195.767195767196,36.8597,36.9162,36.8597,36.9162,17195.7672
2008-07-21 15:25:00,58.89,58.99,58.85,58.98,44312.16931216931,36.9162,36.9788,36.8911,36.9726,44312.1693
2008-07-21 15:30:00,58.99,59.01,58.91,58.93,40013.22751322751,36.9788,36.9914,36.9287,36.9412,40013.2275
2008-07-21 15:35:00,58.93,59.0,58.9,58.98,42768.9594356261,36.9412,36.9851,36.9224,36.9726,42768.9594
2008-07-21 15:40:00,58.98,59.15,58.97,59.05,97883.59788359787,36.9726,37.0791,36.9663,37.0165,97883.5979
2008-07-21 15:45:00,59.05,59.16,59.04,59.11,71649.02998236331,37.0165,37.0854,37.0102,37.0541,71649.03
2008-07-21 15:50:00,59.13,59.21,59.09,59.19,71208.11287477953,37.0666,37.1168,37.0415,37.1042,71208.1129
2008-07-21 15:55:00,59.19,59.24,59.1,59.1,121693.12169312168,37.1042,37.1356,37.0478,37.0478,121693.1217
2008-07-22 09:30:00,58.98,59.68,58.98,59.55,2314.8148148148143,36.9726,37.4114,36.9726,37.3299,2314.8148
2008-07-22 09:35:00,59.55,59.68,58.9,59.1,94466.49029982362,37.3299,37.4114,36.9224,37.0478,94466.4903
2008-07-22 09:40:00,59.1,59.32,59.0,59.02,37477.95414462081,37.0478,37.1857,36.9851,36.9976,37477.9541
2008-07-22 09:45:00,59.03,59.48,59.03,59.42,38249.55908289241,37.0039,37.286,37.0039,37.2484,38249.5591
2008-07-22 09:50:00,59.39,59.58,59.39,59.51,32848.324514991175,37.2296,37.3487,37.2296,37.3048,32848.3245
2008-07-22 09:55:00,59.5,59.56,59.47,59.54,29431.216931216928,37.2985,37.3362,37.2797,37.3236,29431.2169
2008-07-22 10:00:00,59.52,59.83,59.52,59.78,38470.0176366843,37.3111,37.5054,37.3111,37.4741,38470.0176
2008-07-22 10:05:00,59.78,59.88,59.78,59.88,25352.73368606701,37.4741,37.5368,37.4741,37.5368,25352.7337
2008-07-22 10:10:00,59.88,59.95,59.84,59.84,16093.474426807756,37.5368,37.5806,37.5117,37.5117,16093.4744
2008-07-22 10:15:00,59.86,59.96,59.82,59.9,28549.38271604938,37.5242,37.5869,37.4991,37.5493,28549.3827
2008-07-22 10:20:00,59.89,59.92,59.84,59.85,15101.410934744266,37.543,37.5618,37.5117,37.5179,15101.4109
2008-07-22 10:25:00,59.85,59.93,59.81,59.82,19069.66490299824,37.5179,37.5681,37.4929,37.4991,19069.6649
2008-07-22 10:30:00,59.81,59.87,59.68,59.74,21164.02116402116,37.4929,37.5305,37.4114,37.449,21164.0212
2008-07-22 10:35:00,59.76,59.81,59.74,59.75,16534.391534391532,37.4615,37.4929,37.449,37.4553,16534.3915
2008-07-22 10:40:00,59.76,59.9,59.75,59.88,17416.225749559082,37.4615,37.5493,37.4553,37.5368,17416.2257
2008-07-22 10:45:00,59.89,59.92,59.86,59.86,10251.32275132275,37.543,37.5618,37.5242,37.5242,10251.3228
2008-07-22 10:50:00,59.87,59.88,59.76,59.78,9259.259259259255,37.5305,37.5368,37.4615,37.4741,9259.2593
2008-07-22 10:55:00,59.78,59.81,59.72,59.73,9479.717813051146,37.4741,37.4929,37.4365,37.4427,9479.7178
2008-07-22 11:00:00,59.76,59.81,59.69,59.78,20061.728395061727,37.4615,37.4929,37.4176,37.4741,20061.7284
2008-07-22 11:05:00,59.8,59.81,59.67,59.68,10692.239858906523,37.4866,37.4929,37.4051,37.4114,10692.2399
2008-07-22 11:10:00,59.68,59.79,59.61,59.74,18408.289241622573,37.4114,37.4803,37.3675,37.449,18408.2892
2008-07-22 11:15:00,59.75,59.77,59.64,59.72,22707.231040564373,37.4553,37.4678,37.3863,37.4365,22707.231
2008-07-22 11:20:00,59.72,59.81,59.7,59.74,17195.767195767196,37.4365,37.4929,37.4239,37.449,17195.7672
2008-07-22 11:25:00,59.73,59.77,59.66,59.66,14770.723104056437,37.4427,37.4678,37.3988,37.3988,14770.7231
2008-07-22 11:30:00,59.68,59.74,59.67,59.67,9038.80070546737,37.4114,37.449,37.4051,37.4051,9038.8007
2008-07-22 11:35:00,59.67,59.75,59.67,59.68,12566.137566137564,37.4051,37.4553,37.4051,37.4114,12566.1376
2008-07-22 11:40:00,59.68,59.74,59.68,59.74,9369.488536155202,37.4114,37.449,37.4114,37.449,9369.4885
2008-07-22 11:45:00,59.74,59.88,59.73,59.82,21604.938271604937,37.449,37.5368,37.4427,37.4991,21604.9383
2008-07-22 11:50:00,59.82,59.83,59.7,59.81,16644.620811287477,37.4991,37.5054,37.4239,37.4929,16644.6208
2008-07-22 11:55:00,59.81,59.89,59.76,59.87,15321.869488536153,37.4929,37.543,37.4615,37.5305,15321.8695
2008-07-22 12:00:00,59.87,59.97,59.85,59.96,11574.074074074071,37.5305,37.5932,37.5179,37.5869,11574.0741
2008-07-22 12:05:00,59.95,60.06,59.94,60.06,6613.756613756613,37.5806,37.6496,37.5744,37.6496,6613.7566
2008-07-22 12:10:00,60.07,60.09,59.94,59.95,19069.66490299824,37.6559,37.6684,37.5744,37.5806,19069.6649
2008-07-22 12:15:00,59.94,59.95,59.8,59.91,11904.761904761905,37.5744,37.5806,37.4866,37.5556,11904.7619
2008-07-22 12:20:00,59.95,60.13,59.95,60.12,17305.996472663137,37.5806,37.6935,37.5806,37.6872,17305.9965
2008-07-22 12:25:00,60.13,60.17,60.06,60.1,17526.455026455023,37.6935,37.7185,37.6496,37.6747,17526.455
2008-07-22 12:30:00,60.12,60.21,60.08,60.18,17967.3721340388,37.6872,37.7436,37.6621,37.7248,17967.3721
2008-07-22 12:35:00,60.18,60.25,60.17,60.24,17636.68430335097,37.7248,37.7687,37.7185,37.7624,17636.6843
2008-07-22 12:40:00,60.23,60.24,60.19,60.2,17085.53791887125,37.7562,37.7624,37.7311,37.7373,17085.5379
2008-07-22 12:45:00,60.2,60.24,60.14,60.2,27447.089947089946,37.7373,37.7624,37.6997,37.7373,27447.0899
2008-07-22 12:50:00,60.2,60.44,60.2,60.43,29541.44620811288,37.7373,37.8878,37.7373,37.8815,29541.4462
2008-07-22 12:55:00,60.44,60.54,60.41,60.48,14880.95238095238,37.8878,37.9505,37.869,37.9129,14880.9524
2008-07-22 13:00:00,60.49,60.52,60.35,60.35,16644.620811287477,37.9191,37.9379,37.8314,37.8314,16644.6208
2008-07-22 13:05:00,60.37,60.46,60.37,60.38,17746.91358024691,37.8439,37.9003,37.8439,37.8502,17746.9136
2008-07-22 13:10:00,60.4,60.43,60.37,60.38,12014.991181657848,37.8627,37.8815,37.8439,37.8502,12014.9912
2008-07-22 13:15:00,60.39,60.39,60.31,60.31,11022.927689594357,37.8565,37.8565,37.8063,37.8063,11022.9277
2008-07-22 13:20:00,60.34,60.37,60.3,60.31,12125.220458553791,37.8251,37.8439,37.8,37.8063,12125.2205
2008-07-22 13:25:00,60.32,60.33,60.22,60.26,16424.162257495587,37.8126,37.8188,37.7499,37.775,16424.1623
2008-07-22 13:30:00,60.26,60.27,60.13,60.19,11794.53262786596,37.775,37.7812,37.6935,37.7311,11794.5326
2008-07-22 13:35:00,60.2,60.27,60.16,60.27,16644.620811287477,37.7373,37.7812,37.7123,37.7812,16644.6208
2008-07-22 13:40:00,60.27,60.27,60.15,60.15,8928.571428571428,37.7812,37.7812,37.706,37.706,8928.5714
2008-07-22 13:45:00,60.15,60.16,60.1,60.11,11574.074074074071,37.706,37.7123,37.6747,37.6809,11574.0741
2008-07-22 13:50:00,60.1,60.21,60.07,60.1,22927.68959435626,37.6747,37.7436,37.6559,37.6747,22927.6896
2008-07-22 13:55:00,60.1,60.11,60.06,60.11,17085.53791887125,37.6747,37.6809,37.6496,37.6809,17085.5379
2008-07-22 14:00:00,60.11,60.12,60.01,60.04,30753.96825396825,37.6809,37.6872,37.6182,37.6371,30753.9683
2008-07-22 14:05:00,60.03,60.08,59.97,60.06,28990.299823633155,37.6308,37.6621,37.5932,37.6496,28990.2998
2008-07-22 14:10:00,60.05,60.07,59.77,59.85,38029.10052910053,37.6433,37.6559,37.4678,37.5179,38029.1005
2008-07-22 14:15:00,59.83,59.95,59.79,59.84,25022.045855379187,37.5054,37.5806,37.4803,37.5117,25022.0459
2008-07-22 14:20:00,59.86,59.94,59.83,59.9,10471.781305114637,37.5242,37.5744,37.5054,37.5493,10471.7813
2008-07-22 14:25:00,59.9,60.01,59.88,59.99,8928.571428571428,37.5493,37.6182,37.5368,37.6057,8928.5714
2008-07-22 14:30:00,60.01,60.06,59.98,60.02,18628.74779541446,37.6182,37.6496,37.5994,37.6245,18628.7478
2008-07-22 14:35:00,60.03,60.03,59.93,60.01,10471.781305114637,37.6308,37.6308,37.5681,37.6182,10471.7813
2008-07-22 14:40:00,60.01,60.08,59.95,60.07,17085.53791887125,37.6182,37.6621,37.5806,37.6559,17085.5379
2008-07-22 14:45:00,60.07,60.1,60.01,60.04,17085.53791887125,37.6559,37.6747,37.6182,37.6371,17085.5379
2008-07-22 14:50:00,60.04,60.1,60.04,60.1,8597.883597883598,37.6371,37.6747,37.6371,37.6747,8597.8836
2008-07-22 14:55:00,60.1,60.1,59.96,59.97,16313.932980599646,37.6747,37.6747,37.5869,37.5932,16313.933
2008-07-22 15:00:00,59.97,60.07,59.97,59.98,15873.015873015873,37.5932,37.6559,37.5932,37.5994,15873.0159
2008-07-22 15:05:00,60.0,60.08,59.98,60.0,26344.79717813051,37.612,37.6621,37.5994,37.612,26344.7972
2008-07-22 15:10:00,60.0,60.1,59.99,60.08,16203.703703703704,37.612,37.6747,37.6057,37.6621,16203.7037
2008-07-22 15:15:00,60.07,60.08,60.01,60.01,10251.32275132275,37.6559,37.6621,37.6182,37.6182,10251.3228
2008-07-22 15:20:00,60.01,60.02,59.93,59.96,18738.977072310405,37.6182,37.6245,37.5681,37.5869,18738.9771
2008-07-22 15:25:00,59.95,60.0,59.91,59.93,16093.474426807756,37.5806,37.612,37.5556,37.5681,16093.4744
2008-07-22 15:30:00,59.93,60.03,59.91,59.99,26455.02645502645,37.5681,37.6308,37.5556,37.6057,26455.0265
2008-07-22 15:35:00,60.0,60.11,59.99,60.11,23809.52380952381,37.612,37.6809,37.6057,37.6809,23809.5238
2008-07-22 15:40:00,60.11,60.27,60.07,60.2,40784.83245149911,37.6809,37.7812,37.6559,37.7373,40784.8325
2008-07-22 15:45:00,60.2,60.34,60.17,60.22,50485.00881834215,37.7373,37.8251,37.7185,37.7499,50485.0088
2008-07-22 15:50:00,60.23,60.37,60.23,60.35,44973.544973544966,37.7562,37.8439,37.7562,37.8314,44973.545
2008-07-22 15:55:00,60.34,60.47,60.34,60.45,69003.52733686066,37.8251,37.9066,37.8251,37.8941,69003.5273
2008-07-23 09:30:00,60.72,60.72,60.42,60.56,57539.68253968253,38.0633,38.0633,37.8753,37.963,57539.6825
2008-07-23 09:35:00,60.55,60.79,60.54,60.64,25903.880070546733,37.9568,38.1072,37.9505,38.0132,25903.8801
2008-07-23 09:40:00,60.63,60.86,60.59,60.61,17305.996472663137,38.0069,38.1511,37.9818,37.9944,17305.9965
2008-07-23 09:45:00,60.61,60.91,60.61,60.64,31084.65608465608,37.9944,38.1824,37.9944,38.0132,31084.6561
2008-07-23 09:50:00,60.64,60.7,60.48,60.48,21053.79188712522,38.0132,38.0508,37.9129,37.9129,21053.7919
2008-07-23 09:55:00,60.43,60.56,60.33,60.53,27336.860670194,37.8815,37.963,37.8188,37.9442,27336.8607
2008-07-23 10:00:00,60.56,60.57,60.34,60.54,22597.001763668428,37.963,37.9693,37.8251,37.9505,22597.0018
2008-07-23 10:05:00,60.62,60.75,60.49,60.55,29210.75837742504,38.0006,38.0821,37.9191,37.9568,29210.7584
2008-07-23 10:10:00,60.56,60.67,60.48,60.63,18738.977072310405,37.963,38.032,37.9129,38.0069,18738.9771
2008-07-23 10:15:00,60.65,60.74,60.53,60.7,15983.245149911814,38.0194,38.0759,37.9442,38.0508,15983.2451
2008-07-23 10:20:00,60.69,60.88,60.69,60.84,21825.396825396823,38.0445,38.1636,38.0445,38.1385,21825.3968
2008-07-23 10:25:00,60.84,60.94,60.83,60.93,18077.60141093474,38.1385,38.2012,38.1323,38.195,18077.6014
2008-07-23 10:30:00,60.94,61.03,60.82,61.0,23148.148148148142,38.2012,38.2576,38.126,38.2388,23148.1481
2008-07-23 10:35:00,60.99,61.15,60.82,61.05,34281.305114638446,38.2326,38.3329,38.126,38.2702,34281.3051
2008-07-23 10:40:00,61.08,61.25,61.08,61.23,19731.040564373896,38.289,38.3956,38.289,38.383,19731.0406
2008-07-23 10:45:00,61.21,61.21,61.03,61.1,12345.679012345678,38.3705,38.3705,38.2576,38.3015,12345.679
2008-07-23 10:50:00,61.11,61.26,61.06,61.25,15542.32804232804,38.3078,38.4018,38.2765,38.3956,15542.328
2008-07-23 10:55:00,61.27,61.31,61.15,61.18,11133.156966490298,38.4081,38.4332,38.3329,38.3517,11133.157
2008-07-23 11:00:00,61.17,61.19,61.03,61.07,15542.32804232804,38.3454,38.3579,38.2576,38.2827,15542.328
2008-07-23 11:05:00,61.1,61.16,61.05,61.13,10361.552028218694,38.3015,38.3391,38.2702,38.3203,10361.552
2008-07-23 11:10:00,61.15,61.18,61.12,61.15,7054.673721340388,38.3329,38.3517,38.3141,38.3329,7054.6737
2008-07-23 11:15:00,61.14,61.25,61.14,61.25,13117.283950617282,38.3266,38.3956,38.3266,38.3956,13117.284
2008-07-23 11:20:00,61.27,61.27,61.19,61.26,13668.430335097,38.4081,38.4081,38.3579,38.4018,13668.4303
2008-07-23 11:25:00,61.24,61.34,61.21,61.26,9038.80070546737,38.3893,38.452,38.3705,38.4018,9038.8007
2008-07-23 11:30:00,61.25,61.26,61.13,61.18,11022.927689594357,38.3956,38.4018,38.3203,38.3517,11022.9277
2008-07-23 11:35:00,61.19,61.39,61.16,61.3,21715.16754850088,38.3579,38.4833,38.3391,38.4269,21715.1675
2008-07-23 11:40:00,61.3,61.38,61.26,61.31,12566.137566137564,38.4269,38.4771,38.4018,38.4332,12566.1376
2008-07-23 11:45:00,61.33,61.44,61.32,61.43,13447.971781305114,38.4457,38.5147,38.4394,38.5084,13447.9718
2008-07-23 11:50:00,61.44,61.54,61.44,61.52,22376.54320987654,38.5147,38.5774,38.5147,38.5648,22376.5432
2008-07-23 11:55:00,61.52,61.61,61.49,61.59,24360.670194003524,38.5648,38.6212,38.546,38.6087,24360.6702
2008-07-23 12:00:00,61.57,61.74,61.55,61.67,43981.481481481474,38.5962,38.7027,38.5836,38.6588,43981.4815
2008-07-23 12:05:00,61.67,61.69,61.47,61.47,26344.79717813051,38.6588,38.6714,38.5335,38.5335,26344.7972
2008-07-23 12:10:00,61.47,61.63,61.36,61.41,37037.03703703703,38.5335,38.6338,38.4645,38.4959,37037.037
2008-07-23 12:15:00,61.43,61.53,61.3,61.48,42879.18871252204,38.5084,38.5711,38.4269,38.5397,42879.1887
2008-07-23 12:20:00,61.47,61.57,61.39,61.49,29320.987654320983,38.5335,38.5962,38.4833,38.546,29320.9877
2008-07-23 12:25:00,61.46,61.53,61.34,61.48,27777.777777777774,38.5272,38.5711,38.452,38.5397,27777.7778
2008-07-23 12:30:00,61.46,61.5,61.34,61.35,26124.338624338623,38.5272,38.5523,38.452,38.4582,26124.3386
2008-07-23 12:35:00,61.35,61.51,61.33,61.51,23037.9188712522,38.4582,38.5585,38.4457,38.5585,23037.9189
2008-07-23 12:40:00,61.5,61.51,61.36,61.44,24470.89947089947,38.5523,38.5585,38.4645,38.5147,24470.8995
2008-07-23 12:45:00,61.46,61.54,61.4,61.42,23589.06525573192,38.5272,38.5774,38.4896,38.5021,23589.0653
2008-07-23 12:50:00,61.43,61.44,61.34,61.34,16093.474426807756,38.5084,38.5147,38.452,38.452,16093.4744
2008-07-23 12:55:00,61.34,61.44,61.34,61.41,19951.499118165782,38.452,38.5147,38.452,38.4959,19951.4991
2008-07-23 13:00:00,61.41,61.44,61.27,61.31,17746.91358024691,38.4959,38.5147,38.4081,38.4332,17746.9136
2008-07-23 13:05:00,61.33,61.35,61.27,61.27,11133.156966490298,38.4457,38.4582,38.4081,38.4081,11133.157
2008-07-23 13:10:00,61.28,61.38,61.28,61.35,19069.66490299824,38.4144,38.4771,38.4144,38.4582,19069.6649
2008-07-23 13:15:00,61.34,61.34,61.24,61.28,17526.455026455023,38.452,38.452,38.3893,38.4144,17526.455
2008-07-23 13:20:00,61.27,61.35,61.25,61.29,18408.289241622573,38.4081,38.4582,38.3956,38.4206,18408.2892
2008-07-23 13:25:00,61.28,61.28,61.21,61.23,7936.507936507935,38.4144,38.4144,38.3705,38.383,7936.5079
2008-07-23 13:30:00,61.21,61.27,61.15,61.18,21715.16754850088,38.3705,38.4081,38.3329,38.3517,21715.1675
2008-07-23 13:35:00,61.15,61.29,61.15,61.28,11133.156966490298,38.3329,38.4206,38.3329,38.4144,11133.157
2008-07-23 13:40:00,61.28,61.41,61.26,61.38,27998.23633156966,38.4144,38.4959,38.4018,38.4771,27998.2363
2008-07-23 13:45:00,61.39,61.56,61.39,61.53,21053.79188712522,38.4833,38.5899,38.4833,38.5711,21053.7919
2008-07-23 13:50:00,61.52,61.54,61.32,61.43,20943.56261022928,38.5648,38.5774,38.4394,38.5084,20943.5626
2008-07-23 13:55:00,61.34,61.38,61.18,61.38,8928.571428571428,38.452,38.4771,38.3517,38.4771,8928.5714
2008-07-23 14:00:00,61.36,61.53,61.35,61.49,13007.05467372134,38.4645,38.5711,38.4582,38.546,13007.0547
2008-07-23 14:05:00,61.51,61.68,61.51,61.62,28880.07054673721,38.5585,38.6651,38.5585,38.6275,28880.0705
2008-07-23 14:10:00,61.62,61.66,61.52,61.52,17526.455026455023,38.6275,38.6526,38.5648,38.5648,17526.455
2008-07-23 14:15:00,61.53,61.62,61.51,61.52,22486.772486772483,38.5711,38.6275,38.5585,38.5648,22486.7725
2008-07-23 14:20:00,61.53,61.65,61.48,61.64,23258.377425044087,38.5711,38.6463,38.5397,38.64,23258.3774
2008-07-23 14:25:00,61.62,61.78,61.6,61.76,18408.289241622573,38.6275,38.7278,38.615,38.7153,18408.2892
2008-07-23 14:30:00,61.79,61.83,61.73,61.75,24691.358024691355,38.7341,38.7591,38.6965,38.709,24691.358
2008-07-23 14:35:00,61.74,61.77,61.6,61.64,42328.04232804232,38.7027,38.7215,38.615,38.64,42328.0423
2008-07-23 14:40:00,61.65,61.68,61.59,61.67,19400.352733686064,38.6463,38.6651,38.6087,38.6588,19400.3527
2008-07-23 14:45:00,61.66,61.69,61.51,61.53,24140.21164021164,38.6526,38.6714,38.5585,38.5711,24140.2116
2008-07-23 14:50:00,61.51,61.62,61.51,61.59,19620.81128747795,38.5585,38.6275,38.5585,38.6087,19620.8113
2008-07-23 14:55:00,61.59,61.59,61.5,61.5,15101.410934744266,38.6087,38.6087,38.5523,38.5523,15101.4109
2008-07-23 15:00:00,61.51,61.52,61.44,61.48,22927.68959435626,38.5585,38.5648,38.5147,38.5397,22927.6896
2008-07-23 15:05:00,61.48,61.51,61.46,61.48,20502.6455026455,38.5397,38.5585,38.5272,38.5397,20502.6455
2008-07-23 15:10:00,61.49,61.6,61.46,61.57,42989.41798941798,38.546,38.615,38.5272,38.5962,42989.418
2008-07-23 15:15:00,61.56,61.56,61.46,61.49,17746.91358024691,38.5899,38.5899,38.5272,38.546,17746.9136
2008-07-23 15:20:00,61.46,61.62,61.42,61.61,33950.61728395061,38.5272,38.6275,38.5021,38.6212,33950.6173
2008-07-23 15:25:00,61.61,61.64,61.54,61.55,31194.885361552024,38.6212,38.64,38.5774,38.5836,31194.8854
2008-07-23 15:30:00,61.55,61.66,61.49,61.64,51697.53086419753,38.5836,38.6526,38.546,38.64,51697.5309
2008-07-23 15:35:00,61.62,61.78,61.58,61.71,65035.27336860669,38.6275,38.7278,38.6024,38.6839,65035.2734
2008-07-23 15:40:00,61.71,61.75,61.49,61.52,51917.98941798941,38.6839,38.709,38.546,38.5648,51917.9894
2008-07-23 15:45:00,61.52,61.64,61.52,61.64,30202.821869488533,38.5648,38.64,38.5648,38.64,30202.8219
2008-07-23 15:50:00,61.64,61.73,61.61,61.7,56878.30687830688,38.64,38.6965,38.6212,38.6776,56878.3069
2008-07-23 15:55:00,61.69,61.83,61.64,61.83,63051.14638447971,38.6714,38.7591,38.64,38.7591,63051.1464
2008-07-24 09:30:00,61.93,61.93,61.74,61.93,22266.3139329806,38.8218,38.8218,38.7027,38.8218,22266.3139
2008-07-24 09:35:00,61.84,61.92,61.72,61.86,16534.391534391532,38.7654,38.8156,38.6902,38.7779,16534.3915
2008-07-24 09:40:00,61.84,61.84,61.67,61.79,28108.465608465605,38.7654,38.7654,38.6588,38.7341,28108.4656
2008-07-24 09:45:00,61.78,61.82,61.24,61.34,20061.728395061727,38.7278,38.7529,38.3893,38.452,20061.7284
2008-07-24 09:50:00,61.38,61.4,60.99,61.15,22927.68959435626,38.4771,38.4896,38.2326,38.3329,22927.6896
2008-07-24 09:55:00,61.11,61.14,60.84,60.94,26785.714285714283,38.3078,38.3266,38.1385,38.2012,26785.7143
2008-07-24 10:00:00,60.93,61.06,60.84,60.91,22376.54320987654,38.195,38.2765,38.1385,38.1824,22376.5432
2008-07-24 10:05:00,60.91,60.92,60.7,60.84,25683.421516754846,38.1824,38.1887,38.0508,38.1385,25683.4215
2008-07-24 10:10:00,60.85,60.93,60.82,60.92,17416.225749559082,38.1448,38.195,38.126,38.1887,17416.2257
2008-07-24 10:15:00,60.91,61.01,60.77,60.78,31194.885361552024,38.1824,38.2451,38.0947,38.1009,31194.8854
2008-07-24 10:20:00,60.78,60.89,60.77,60.86,28108.465608465605,38.1009,38.1699,38.0947,38.1511,28108.4656
2008-07-24 10:25:00,60.87,61.05,60.84,61.01,17636.68430335097,38.1574,38.2702,38.1385,38.2451,17636.6843
2008-07-24 10:30:00,61.02,61.12,60.92,60.98,15211.64021164021,38.2514,38.3141,38.1887,38.2263,15211.6402
2008-07-24 10:35:00,60.99,61.2,60.96,61.18,20612.87477954145,38.2326,38.3642,38.2138,38.3517,20612.8748
2008-07-24 10:40:00,61.17,61.18,61.03,61.03,11794.53262786596,38.3454,38.3517,38.2576,38.2576,11794.5326
2008-07-24 10:45:00,61.02,61.27,61.0,61.22,14109.347442680775,38.2514,38.4081,38.2388,38.3768,14109.3474
2008-07-24 10:50:00,61.25,61.28,61.03,61.09,17857.142857142855,38.3956,38.4144,38.2576,38.2953,17857.1429
2008-07-24 10:55:00,61.08,61.19,61.06,61.12,18298.059964726628,38.289,38.3579,38.2765,38.3141,18298.06
2008-07-24 11:00:00,61.07,61.16,61.02,61.13,10912.698412698412,38.2827,38.3391,38.2514,38.3203,10912.6984
2008-07-24 11:05:00,61.13,61.13,60.96,61.02,16644.620811287477,38.3203,38.3203,38.2138,38.2514,16644.6208
2008-07-24 11:10:00,61.04,61.2,61.02,61.17,15762.786596119928,38.2639,38.3642,38.2514,38.3454,15762.7866
2008-07-24 11:15:00,61.16,61.22,61.15,61.2,13117.283950617282,38.3391,38.3768,38.3329,38.3642,13117.284
2008-07-24 11:20:00,61.21,61.22,61.06,61.09,15321.869488536153,38.3705,38.3768,38.2765,38.2953,15321.8695
2008-07-24 11:25:00,61.09,61.09,60.77,60.77,16424.162257495587,38.2953,38.2953,38.0947,38.0947,16424.1623
2008-07-24 11:30:00,60.78,60.98,60.78,60.91,14660.493827160491,38.1009,38.2263,38.1009,38.1824,14660.4938
2008-07-24 11:35:00,60.91,60.95,60.85,60.95,5401.234567901234,38.1824,38.2075,38.1448,38.2075,5401.2346
2008-07-24 11:40:00,60.95,61.03,60.94,60.96,10251.32275132275,38.2075,38.2576,38.2012,38.2138,10251.3228
2008-07-24 11:45:00,60.97,60.97,60.85,60.94,17967.3721340388,38.22,38.22,38.1448,38.2012,17967.3721
2008-07-24 11:50:00,60.93,61.05,60.89,61.01,11022.927689594357,38.195,38.2702,38.1699,38.2451,11022.9277
2008-07-24 11:55:00,61.03,61.06,61.01,61.05,7054.673721340388,38.2576,38.2765,38.2451,38.2702,7054.6737
2008-07-24 12:00:00,61.05,61.07,60.97,60.97,10471.781305114637,38.2702,38.2827,38.22,38.22,10471.7813
2008-07-24 12:05:00,60.97,61.01,60.95,61.0,8818.342151675484,38.22,38.2451,38.2075,38.2388,8818.3422
2008-07-24 12:10:00,61.0,61.1,60.97,61.09,14109.347442680775,38.2388,38.3015,38.22,38.2953,14109.3474
2008-07-24 12:15:00,61.1,61.18,61.01,61.01,24470.89947089947,38.3015,38.3517,38.2451,38.2451,24470.8995
2008-07-24 12:20:00,61.01,61.11,61.01,61.11,14329.805996472662,38.2451,38.3078,38.2451,38.3078,14329.806
2008-07-24 12:25:00,61.11,61.24,61.11,61.2,23589.06525573192,38.3078,38.3893,38.3078,38.3642,23589.0653
2008-07-24 12:30:00,61.21,61.27,61.1,61.16,21164.02116402116,38.3705,38.4081,38.3015,38.3391,21164.0212
2008-07-24 12:35:00,61.16,61.24,61.14,61.23,29100.529100529096,38.3391,38.3893,38.3266,38.383,29100.5291
2008-07-24 12:40:00,61.24,61.24,61.14,61.22,10361.552028218694,38.3893,38.3893,38.3266,38.3768,10361.552
2008-07-24 12:45:00,61.19,61.32,61.19,61.27,9810.405643738975,38.3579,38.4394,38.3579,38.4081,9810.4056
2008-07-24 12:50:00,61.29,61.29,61.21,61.24,9259.259259259255,38.4206,38.4206,38.3705,38.3893,9259.2593
2008-07-24 12:55:00,61.24,61.27,61.16,61.16,11133.156966490298,38.3893,38.4081,38.3391,38.3391,11133.157
2008-07-24 13:00:00,61.15,61.17,61.05,61.09,18738.977072310405,38.3329,38.3454,38.2702,38.2953,18738.9771
2008-07-24 13:05:00,61.07,61.09,60.97,61.04,12566.137566137564,38.2827,38.2953,38.22,38.2639,12566.1376
2008-07-24 13:10:00,61.04,61.06,61.01,61.01,10471.781305114637,38.2639,38.2765,38.2451,38.2451,10471.7813
2008-07-24 13:15:00,61.01,61.07,60.95,60.96,10692.239858906523,38.2451,38.2827,38.2075,38.2138,10692.2399
2008-07-24 13:20:00,60.95,60.98,60.9,60.95,11904.761904761905,38.2075,38.2263,38.1762,38.2075,11904.7619
2008-07-24 13:25:00,60.95,60.96,60.85,60.9,13337.742504409169,38.2075,38.2138,38.1448,38.1762,13337.7425
2008-07-24 13:30:00,60.9,60.93,60.78,60.8,6944.444444444443,38.1762,38.195,38.1009,38.1135,6944.4444
2008-07-24 13:35:00,60.78,60.81,60.66,60.81,19400.352733686064,38.1009,38.1197,38.0257,38.1197,19400.3527
2008-07-24 13:40:00,60.82,60.85,60.76,60.81,13337.742504409169,38.126,38.1448,38.0884,38.1197,13337.7425
2008-07-24 13:45:00,60.83,60.88,60.82,60.86,8377.42504409171,38.1323,38.1636,38.126,38.1511,8377.425
2008-07-24 13:50:00,60.86,60.95,60.78,60.89,10692.239858906523,38.1511,38.2075,38.1009,38.1699,10692.2399
2008-07-24 13:55:00,60.89,60.97,60.82,60.84,15211.64021164021,38.1699,38.22,38.126,38.1385,15211.6402
2008-07-24 14:00:00,60.83,60.9,60.81,60.89,15211.64021164021,38.1323,38.1762,38.1197,38.1699,15211.6402
2008-07-24 14:05:00,60.9,60.9,60.78,60.85,11133.156966490298,38.1762,38.1762,38.1009,38.1448,11133.157
2008-07-24 14:10:00,60.84,60.85,60.75,60.76,12345.679012345678,38.1385,38.1448,38.0821,38.0884,12345.679
2008-07-24 14:15:00,60.78,60.79,60.66,60.7,10802.469135802468,38.1009,38.1072,38.0257,38.0508,10802.4691
2008-07-24 14:20:00,60.7,60.71,60.65,60.67,17526.455026455023,38.0508,38.0571,38.0194,38.032,17526.455
2008-07-24 14:25:00,60.7,60.72,60.63,60.66,13778.659611992944,38.0508,38.0633,38.0069,38.0257,13778.6596
2008-07-24 14:30:00,60.66,60.74,60.66,60.72,9149.029982363314,38.0257,38.0759,38.0257,38.0633,9149.03
2008-07-24 14:35:00,60.7,60.77,60.66,60.76,16644.620811287477,38.0508,38.0947,38.0257,38.0884,16644.6208
2008-07-24 14:40:00,60.76,60.83,60.61,60.62,31415.34391534391,38.0884,38.1323,37.9944,38.0006,31415.3439
2008-07-24 14:45:00,60.61,60.72,60.6,60.68,11463.84479717813,37.9944,38.0633,37.9881,38.0382,11463.8448
2008-07-24 14:50:00,60.68,60.69,60.53,60.57,14991.181657848325,38.0382,38.0445,37.9442,37.9693,14991.1817
2008-07-24 14:55:00,60.57,60.64,60.56,60.62,15101.410934744266,37.9693,38.0132,37.963,38.0006,15101.4109
2008-07-24 15:00:00,60.6,60.73,60.57,60.71,17085.53791887125,37.9881,38.0696,37.9693,38.0571,17085.5379
2008-07-24 15:05:00,60.71,60.72,60.61,60.65,18408.289241622573,38.0571,38.0633,37.9944,38.0194,18408.2892
2008-07-24 15:10:00,60.65,60.66,60.52,60.6,28769.841269841265,38.0194,38.0257,37.9379,37.9881,28769.8413
2008-07-24 15:15:00,60.6,60.62,60.47,60.49,19841.26984126984,37.9881,38.0006,37.9066,37.9191,19841.2698
2008-07-24 15:20:00,60.49,60.66,60.49,60.55,23037.9188712522,37.9191,38.0257,37.9191,37.9568,23037.9189
2008-07-24 15:25:00,60.56,60.68,60.54,60.62,25352.73368606701,37.963,38.0382,37.9505,38.0006,25352.7337
2008-07-24 15:30:00,60.62,60.63,60.55,60.56,20061.728395061727,38.0006,38.0069,37.9568,37.963,20061.7284
2008-07-24 15:35:00,60.56,60.66,60.55,60.64,31194.885361552024,37.963,38.0257,37.9568,38.0132,31194.8854
2008-07-24 15:40:00,60.63,60.66,60.51,60.58,67129.62962962962,38.0069,38.0257,37.9317,37.9756,67129.6296
2008-07-24 15:45:00,60.59,60.71,60.58,60.66,43320.10582010582,37.9818,38.0571,37.9756,38.0257,43320.1058
2008-07-24 15:50:00,60.66,60.74,60.64,60.68,46296.29629629629,38.0257,38.0759,38.0132,38.0382,46296.2963
2008-07-24 15:55:00,60.69,60.7,60.56,60.61,63492.06349206349,38.0445,38.0508,37.963,37.9944,63492.0635
2008-07-25 09:30:00,60.86,61.34,60.85,61.34,30533.509700176364,38.1511,38.452,38.1448,38.452,30533.5097
2008-07-25 09:35:00,61.31,61.51,61.21,61.36,25793.65079365079,38.4332,38.5585,38.3705,38.4645,25793.6508
2008-07-25 09:40:00,61.36,61.5,61.3,61.3,27888.00705467372,38.4645,38.5523,38.4269,38.4269,27888.0071
2008-07-25 09:45:00,61.3,61.42,61.28,61.35,20392.416225749555,38.4269,38.5021,38.4144,38.4582,20392.4162
2008-07-25 09:50:00,61.35,61.43,61.31,61.39,21053.79188712522,38.4582,38.5084,38.4332,38.4833,21053.7919
2008-07-25 09:55:00,61.4,61.7,61.4,61.55,27006.17283950617,38.4896,38.6776,38.4896,38.5836,27006.1728
2008-07-25 10:00:00,61.55,61.81,61.55,61.72,33399.47089947089,38.5836,38.7466,38.5836,38.6902,33399.4709
2008-07-25 10:05:00,61.72,61.76,61.63,61.63,20061.728395061727,38.6902,38.7153,38.6338,38.6338,20061.7284
2008-07-25 10:10:00,61.63,61.82,61.62,61.79,41115.52028218695,38.6338,38.7529,38.6275,38.7341,41115.5203
2008-07-25 10:15:00,61.77,61.82,61.66,61.78,43871.25220458553,38.7215,38.7529,38.6526,38.7278,43871.2522
2008-07-25 10:20:00,61.77,61.9,61.74,61.76,19620.81128747795,38.7215,38.803,38.7027,38.7153,19620.8113
2008-07-25 10:25:00,61.76,61.84,61.69,61.69,29651.67548500881,38.7153,38.7654,38.6714,38.6714,29651.6755
2008-07-25 10:30:00,61.69,61.79,61.68,61.72,19841.26984126984,38.6714,38.7341,38.6651,38.6902,19841.2698
2008-07-25 10:35:00,61.73,61.84,61.72,61.83,20502.6455026455,38.6965,38.7654,38.6902,38.7591,20502.6455
2008-07-25 10:40:00,61.79,61.89,61.79,61.79,14880.95238095238,38.7341,38.7968,38.7341,38.7341,14880.9524
2008-07-25 10:45:00,61.79,61.95,61.78,61.89,24691.358024691355,38.7341,38.8344,38.7278,38.7968,24691.358
2008-07-25 10:50:00,61.9,61.93,61.84,61.85,24911.81657848324,38.803,38.8218,38.7654,38.7717,24911.8166
2008-07-25 10:55:00,61.85,61.9,61.82,61.89,32627.86596119929,38.7717,38.803,38.7529,38.7968,32627.866
2008-07-25 11:00:00,61.88,61.94,61.84,61.92,24691.358024691355,38.7905,38.8281,38.7654,38.8156,24691.358
2008-07-25 11:05:00,61.92,62.0,61.89,61.96,26785.714285714283,38.8156,38.8657,38.7968,38.8406,26785.7143
2008-07-25 11:10:00,61.95,61.99,61.91,61.93,22376.54320987654,38.8344,38.8594,38.8093,38.8218,22376.5432
2008-07-25 11:15:00,61.93,61.93,61.86,61.93,24911.81657848324,38.8218,38.8218,38.7779,38.8218,24911.8166
2008-07-25 11:20:00,61.91,61.94,61.78,61.82,28990.299823633155,38.8093,38.8281,38.7278,38.7529,28990.2998
2008-07-25 11:25:00,61.81,61.81,61.75,61.77,7495.5908289241615,38.7466,38.7466,38.709,38.7215,7495.5908
2008-07-25 11:30:00,61.78,61.86,61.75,61.84,17857.142857142855,38.7278,38.7779,38.709,38.7654,17857.1429
2008-07-25 11:35:00,61.83,61.88,61.83,61.87,20612.87477954145,38.7591,38.7905,38.7591,38.7842,20612.8748
2008-07-25 11:40:00,61.85,61.94,61.83,61.94,18849.206349206343,38.7717,38.8281,38.7591,38.8281,18849.2063
2008-07-25 11:45:00,61.94,61.99,61.93,61.94,16644.620811287477,38.8281,38.8594,38.8218,38.8281,16644.6208
2008-07-25 11:50:00,61.96,62.06,61.95,61.97,27667.548500881832,38.8406,38.9033,38.8344,38.8469,27667.5485
2008-07-25 11:55:00,61.97,62.09,61.94,62.04,17636.68430335097,38.8469,38.9221,38.8281,38.8908,17636.6843
2008-07-25 12:00:00,62.03,62.12,62.0,62.08,20612.87477954145,38.8845,38.9409,38.8657,38.9159,20612.8748
2008-07-25 12:05:00,62.09,62.13,62.03,62.12,25022.045855379187,38.9221,38.9472,38.8845,38.9409,25022.0459
2008-07-25 12:10:00,62.09,62.09,61.96,61.96,13999.11816578483,38.9221,38.9221,38.8406,38.8406,13999.1182
2008-07-25 12:15:00,61.99,62.0,61.96,61.99,21825.396825396823,38.8594,38.8657,38.8406,38.8594,21825.3968
2008-07-25 12:20:00,61.99,61.99,61.88,61.88,21935.626102292765,38.8594,38.8594,38.7905,38.7905,21935.6261
2008-07-25 12:25:00,61.88,61.95,61.88,61.94,31194.885361552024,38.7905,38.8344,38.7905,38.8281,31194.8854
2008-07-25 12:30:00,61.94,61.94,61.88,61.91,25132.27513227513,38.8281,38.8281,38.7905,38.8093,25132.2751
2008-07-25 12:35:00,61.9,61.92,61.89,61.9,12455.90828924162,38.803,38.8156,38.7968,38.803,12455.9083
2008-07-25 12:40:00,61.9,61.93,61.89,61.92,14440.035273368603,38.803,38.8218,38.7968,38.8156,14440.0353
2008-07-25 12:45:00,61.93,61.98,61.91,61.94,31084.65608465608,38.8218,38.8532,38.8093,38.8281,31084.6561
2008-07-25 12:50:00,61.94,61.99,61.94,61.97,37037.03703703703,38.8281,38.8594,38.8281,38.8469,37037.037
2008-07-25 12:55:00,61.97,62.02,61.96,62.02,28549.38271604938,38.8469,38.8782,38.8406,38.8782,28549.3827
2008-07-25 13:00:00,62.02,62.06,62.01,62.04,42328.04232804232,38.8782,38.9033,38.872,38.8908,42328.0423
2008-07-25 13:05:00,62.04,62.12,62.03,62.12,60074.95590828924,38.8908,38.9409,38.8845,38.9409,60074.9559
2008-07-25 13:10:00,62.11,62.14,61.99,62.04,76829.80599647266,38.9347,38.9535,38.8594,38.8908,76829.806
2008-07-25 13:15:00,62.05,62.2,62.04,62.17,46957.67195767196,38.8971,38.9911,38.8908,38.9723,46957.672
2008-07-25 13:20:00,62.15,62.19,62.13,62.14,32186.948853615515,38.9597,38.9848,38.9472,38.9535,32186.9489
2008-07-25 13:25:00,62.14,62.17,62.13,62.13,64484.126984126975,38.9535,38.9723,38.9472,38.9472,64484.127
2008-07-25 13:30:00,62.15,62.17,62.13,62.15,34060.84656084656,38.9597,38.9723,38.9472,38.9597,34060.8466
2008-07-25 13:35:00,62.14,62.2,62.14,62.17,20282.18694885361,38.9535,38.9911,38.9535,38.9723,20282.1869
2008-07-25 13:40:00,62.17,62.18,62.13,62.16,58862.433862433856,38.9723,38.9785,38.9472,38.966,58862.4339
2008-07-25 13:45:00,62.17,62.19,62.15,62.17,37808.64197530864,38.9723,38.9848,38.9597,38.9723,37808.642
2008-07-25 13:50:00,62.16,62.2,62.16,62.18,33840.38800705467,38.966,38.9911,38.966,38.9785,33840.388
2008-07-25 13:55:00,62.16,62.27,62.16,62.22,54012.34567901234,38.966,39.035,38.966,39.0036,54012.3457
2008-07-25 14:00:00,62.22,62.31,62.18,62.27,48390.65255731922,39.0036,39.06,38.9785,39.035,48390.6526
2008-07-25 14:05:00,62.28,62.42,62.25,62.37,49052.02821869488,39.0412,39.129,39.0224,39.0976,49052.0282
2008-07-25 14:10:00,62.38,62.42,62.32,62.32,36155.20282186948,39.1039,39.129,39.0663,39.0663,36155.2028
2008-07-25 14:15:00,62.33,62.44,62.32,62.42,59744.2680776014,39.0726,39.1415,39.0663,39.129,59744.2681
2008-07-25 14:20:00,62.42,62.44,62.38,62.43,60405.643738977065,39.129,39.1415,39.1039,39.1353,60405.6437
2008-07-25 14:25:00,62.43,62.49,62.41,62.47,32186.948853615515,39.1353,39.1729,39.1227,39.1603,32186.9489
2008-07-25 14:30:00,62.47,62.47,62.42,62.44,28880.07054673721,39.1603,39.1603,39.129,39.1415,28880.0705
2008-07-25 14:35:00,62.45,62.49,62.43,62.49,41997.35449735449,39.1478,39.1729,39.1353,39.1729,41997.3545
2008-07-25 14:40:00,62.48,62.58,62.47,62.58,106591.71075837742,39.1666,39.2293,39.1603,39.2293,106591.7108
2008-07-25 14:45:00,62.57,62.62,62.52,62.52,54783.95061728395,39.223,39.2544,39.1917,39.1917,54783.9506
2008-07-25 14:50:00,62.52,62.52,62.42,62.49,26565.2557319224,39.1917,39.1917,39.129,39.1729,26565.2557
2008-07-25 14:55:00,62.48,62.49,62.44,62.48,16975.308641975305,39.1666,39.1729,39.1415,39.1666,16975.3086
2008-07-25 15:00:00,62.49,62.52,62.45,62.51,55555.55555555555,39.1729,39.1917,39.1478,39.1854,55555.5556
2008-07-25 15:05:00,62.5,62.66,62.49,62.64,45194.003527336856,39.1791,39.2794,39.1729,39.2669,45194.0035
2008-07-25 15:10:00,62.64,62.66,62.59,62.61,68893.29805996471,39.2669,39.2794,39.2356,39.2481,68893.2981
2008-07-25 15:15:00,62.61,62.66,62.6,62.61,67901.23456790122,39.2481,39.2794,39.2418,39.2481,67901.2346
2008-07-25 15:20:00,62.61,62.61,62.57,62.59,78042.32804232804,39.2481,39.2481,39.223,39.2356,78042.328
2008-07-25 15:25:00,62.59,62.59,62.42,62.43,35604.056437389765,39.2356,39.2356,39.129,39.1353,35604.0564
2008-07-25 15:30:00,62.43,62.5,62.32,62.36,85097.00176366842,39.1353,39.1791,39.0663,39.0914,85097.0018
2008-07-25 15:35:00,62.36,62.38,62.2,62.2,141424.16225749557,39.0914,39.1039,38.9911,38.9911,141424.1623
2008-07-25 15:40:00,62.2,62.26,62.14,62.14,111111.1111111111,38.9911,39.0287,38.9535,38.9535,111111.1111
2008-07-25 15:45:00,62.14,62.15,62.01,62.09,133046.73721340386,38.9535,38.9597,38.872,38.9221,133046.7372
2008-07-25 15:50:00,62.1,62.22,62.1,62.19,130621.69312169313,38.9284,39.0036,38.9284,38.9848,130621.6931
2008-07-25 15:55:00,62.2,62.27,62.16,62.23,126102.29276895942,38.9911,39.035,38.966,39.0099,126102.2928
2008-07-28 09:30:00,62.47,62.48,61.9,62.07,61397.70723104056,39.1603,39.1666,38.803,38.9096,61397.7072
2008-07-28 09:35:00,62.11,62.29,62.03,62.1,48390.65255731922,38.9347,39.0475,38.8845,38.9284,48390.6526
2008-07-28 09:40:00,62.1,62.17,62.05,62.11,53350.97001763668,38.9284,38.9723,38.8971,38.9347,53350.97
2008-07-28 09:45:00,62.13,62.28,62.13,62.27,38800.70546737213,38.9472,39.0412,38.9472,39.035,38800.7055
2008-07-28 09:50:00,62.26,62.4,62.23,62.27,43981.481481481474,39.0287,39.1165,39.0099,39.035,43981.4815
2008-07-28 09:55:00,62.28,62.41,62.24,62.32,37367.724867724864,39.0412,39.1227,39.0162,39.0663,37367.7249
2008-07-28 10:00:00,62.32,62.42,62.29,62.4,17085.53791887125,39.0663,39.129,39.0475,39.1165,17085.5379
2008-07-28 10:05:00,62.4,62.52,62.4,62.48,8377.42504409171,39.1165,39.1917,39.1165,39.1666,8377.425
2008-07-28 10:10:00,62.47,62.51,62.45,62.48,15211.64021164021,39.1603,39.1854,39.1478,39.1666,15211.6402
2008-07-28 10:15:00,62.49,62.68,62.48,62.68,21715.16754850088,39.1729,39.292,39.1666,39.292,21715.1675
2008-07-28 10:20:00,62.71,62.75,62.6,62.63,11463.84479717813,39.3108,39.3359,39.2418,39.2606,11463.8448
2008-07-28 10:25:00,62.63,62.66,62.51,62.63,36485.89065255732,39.2606,39.2794,39.1854,39.2606,36485.8907
2008-07-28 10:30:00,62.61,62.68,62.61,62.68,9038.80070546737,39.2481,39.292,39.2481,39.292,9038.8007
2008-07-28 10:35:00,62.69,62.71,62.66,62.69,31856.261022927687,39.2982,39.3108,39.2794,39.2982,31856.261
2008-07-28 10:40:00,62.69,62.73,62.69,62.73,69223.98589065255,39.2982,39.3233,39.2982,39.3233,69223.9859
2008-07-28 10:45:00,62.73,62.81,62.71,62.77,41115.52028218695,39.3233,39.3735,39.3108,39.3484,41115.5203
2008-07-28 10:50:00,62.76,62.85,62.72,62.78,51366.84303350969,39.3421,39.3985,39.3171,39.3547,51366.843
2008-07-28 10:55:00,62.78,62.79,62.71,62.75,56216.93121693121,39.3547,39.3609,39.3108,39.3359,56216.9312
2008-07-28 11:00:00,62.77,62.8,62.75,62.77,58862.433862433856,39.3484,39.3672,39.3359,39.3484,58862.4339
2008-07-28 11:05:00,62.77,62.81,62.73,62.77,43320.10582010582,39.3484,39.3735,39.3233,39.3484,43320.1058
2008-07-28 11:10:00,62.75,62.79,62.75,62.76,32738.09523809524,39.3359,39.3609,39.3359,39.3421,32738.0952
2008-07-28 11:15:00,62.76,62.8,62.76,62.77,67570.5467372134,39.3421,39.3672,39.3421,39.3484,67570.5467
2008-07-28 11:20:00,62.77,62.79,62.74,62.77,62720.45855379188,39.3484,39.3609,39.3296,39.3484,62720.4586
2008-07-28 11:25:00,62.76,62.81,62.76,62.78,48170.19400352733,39.3421,39.3735,39.3421,39.3547,48170.194
2008-07-28 11:30:00,62.77,62.83,62.71,62.72,75066.13756613756,39.3484,39.386,39.3108,39.3171,75066.1376
2008-07-28 11:35:00,62.72,62.76,62.71,62.76,44091.71075837742,39.3171,39.3421,39.3108,39.3421,44091.7108
2008-07-28 11:40:00,62.75,62.81,62.75,62.78,46516.754850088175,39.3359,39.3735,39.3359,39.3547,46516.7549
2008-07-28 11:45:00,62.79,62.81,62.73,62.74,28880.07054673721,39.3609,39.3735,39.3233,39.3296,28880.0705
2008-07-28 11:50:00,62.75,62.75,62.66,62.68,27006.17283950617,39.3359,39.3359,39.2794,39.292,27006.1728
2008-07-28 11:55:00,62.7,62.71,62.63,62.66,24470.89947089947,39.3045,39.3108,39.2606,39.2794,24470.8995
2008-07-28 12:00:00,62.65,62.81,62.64,62.78,32738.09523809524,39.2732,39.3735,39.2669,39.3547,32738.0952
2008-07-28 12:05:00,62.77,62.81,62.76,62.81,27777.777777777774,39.3484,39.3735,39.3421,39.3735,27777.7778
2008-07-28 12:10:00,62.8,62.81,62.77,62.78,16644.620811287477,39.3672,39.3735,39.3484,39.3547,16644.6208
2008-07-28 12:15:00,62.78,62.79,62.77,62.78,49162.25749559082,39.3547,39.3609,39.3484,39.3547,49162.2575
2008-07-28 12:20:00,62.78,62.83,62.42,62.8,32958.55379188712,39.3547,39.386,39.129,39.3672,32958.5538
2008-07-28 12:25:00,62.8,62.87,62.77,62.83,31084.65608465608,39.3672,39.4111,39.3484,39.386,31084.6561
2008-07-28 12:30:00,62.84,62.88,62.84,62.87,13668.430335097,39.3923,39.4174,39.3923,39.4111,13668.4303
2008-07-28 12:35:00,62.88,62.91,62.82,62.91,35493.82716049382,39.4174,39.4362,39.3797,39.4362,35493.8272
2008-07-28 12:40:00,62.9,62.9,62.85,62.87,67680.77601410935,39.4299,39.4299,39.3985,39.4111,67680.776
2008-07-28 12:45:00,62.87,62.9,62.85,62.85,34060.84656084656,39.4111,39.4299,39.3985,39.3985,34060.8466
2008-07-28 12:50:00,62.86,62.89,62.71,62.71,66578.48324514991,39.4048,39.4236,39.3108,39.3108,66578.4832
2008-07-28 12:55:00,62.71,62.71,62.53,62.62,39021.16402116402,39.3108,39.3108,39.1979,39.2544,39021.164
2008-07-28 13:00:00,62.62,62.67,62.61,62.65,46406.52557319224,39.2544,39.2857,39.2481,39.2732,46406.5256
2008-07-28 13:05:00,62.63,62.66,62.62,62.63,46737.21340388007,39.2606,39.2794,39.2544,39.2606,46737.2134
2008-07-28 13:10:00,62.65,62.66,62.63,62.65,64704.58553791887,39.2732,39.2794,39.2606,39.2732,64704.5855
2008-07-28 13:15:00,62.64,62.66,62.63,62.63,35052.91005291005,39.2669,39.2794,39.2606,39.2606,35052.9101
2008-07-28 13:20:00,62.64,62.66,62.63,62.66,29982.36331569665,39.2669,39.2794,39.2606,39.2794,29982.3633
2008-07-28 13:25:00,62.65,62.72,62.65,62.71,46296.29629629629,39.2732,39.3171,39.2732,39.3108,46296.2963
2008-07-28 13:30:00,62.71,62.76,62.69,62.73,37808.64197530864,39.3108,39.3421,39.2982,39.3233,37808.642
2008-07-28 13:35:00,62.73,62.77,62.72,62.77,47949.735449735446,39.3233,39.3484,39.3171,39.3484,47949.7354
2008-07-28 13:40:00,62.76,62.81,62.76,62.79,25683.421516754846,39.3421,39.3735,39.3421,39.3609,25683.4215
2008-07-28 13:45:00,62.79,62.81,62.77,62.78,19400.352733686064,39.3609,39.3735,39.3484,39.3547,19400.3527
2008-07-28 13:50:00,62.81,62.91,62.81,62.81,29100.529100529096,39.3735,39.4362,39.3735,39.3735,29100.5291
2008-07-28 13:55:00,62.81,62.91,62.79,62.79,28549.38271604938,39.3735,39.4362,39.3609,39.3609,28549.3827
2008-07-28 14:00:00,62.81,62.86,62.73,62.74,14550.264550264548,39.3735,39.4048,39.3233,39.3296,14550.2646
2008-07-28 14:05:00,62.72,62.74,62.65,62.7,22927.68959435626,39.3171,39.3296,39.2732,39.3045,22927.6896
2008-07-28 14:10:00,62.7,62.71,62.65,62.66,26124.338624338623,39.3045,39.3108,39.2732,39.2794,26124.3386
2008-07-28 14:15:00,62.66,62.68,62.47,62.52,37367.724867724864,39.2794,39.292,39.1603,39.1917,37367.7249
2008-07-28 14:20:00,62.52,62.71,62.5,62.69,49162.25749559082,39.1917,39.3108,39.1791,39.2982,49162.2575
2008-07-28 14:25:00,62.69,62.71,62.61,62.68,261463.8447971781,39.2982,39.3108,39.2481,39.292,261463.8448
2008-07-28 14:30:00,62.69,62.84,62.69,62.8,62610.22927689594,39.2982,39.3923,39.2982,39.3672,62610.2293
2008-07-28 14:35:00,62.79,62.84,62.76,62.77,24250.440917107582,39.3609,39.3923,39.3421,39.3484,24250.4409
2008-07-28 14:40:00,62.82,62.85,62.68,62.73,16093.474426807756,39.3797,39.3985,39.292,39.3233,16093.4744
2008-07-28 14:45:00,62.71,62.73,62.66,62.69,32186.948853615515,39.3108,39.3233,39.2794,39.2982,32186.9489
2008-07-28 14:50:00,62.69,62.7,62.63,62.63,27336.860670194,39.2982,39.3045,39.2606,39.2606,27336.8607
2008-07-28 14:55:00,62.62,62.7,62.6,62.66,25242.50440917108,39.2544,39.3045,39.2418,39.2794,25242.5044
2008-07-28 15:00:00,62.66,62.71,62.61,62.61,27226.631393298056,39.2794,39.3108,39.2481,39.2481,27226.6314
2008-07-28 15:05:00,62.61,62.61,62.56,62.6,26565.2557319224,39.2481,39.2481,39.2168,39.2418,26565.2557
2008-07-28 15:10:00,62.59,62.63,62.56,62.6,16093.474426807756,39.2356,39.2606,39.2168,39.2418,16093.4744
2008-07-28 15:15:00,62.6,62.74,62.56,62.56,65255.73192239858,39.2418,39.3296,39.2168,39.2168,65255.7319
2008-07-28 15:20:00,62.57,62.7,62.54,62.67,33289.241622574955,39.223,39.3045,39.2042,39.2857,33289.2416
2008-07-28 15:25:00,62.67,62.68,62.55,62.59,43981.481481481474,39.2857,39.292,39.2105,39.2356,43981.4815
2008-07-28 15:30:00,62.59,62.68,62.58,62.66,57429.45326278659,39.2356,39.292,39.2293,39.2794,57429.4533
2008-07-28 15:35:00,62.65,62.7,62.48,62.48,57870.370370370365,39.2732,39.3045,39.1666,39.1666,57870.3704
2008-07-28 15:40:00,62.48,62.53,62.45,62.52,63932.98059964726,39.1666,39.1979,39.1478,39.1917,63932.9806
2008-07-28 15:45:00,62.52,62.55,62.42,62.46,82341.26984126984,39.1917,39.2105,39.129,39.1541,82341.2698
2008-07-28 15:50:00,62.46,62.46,62.39,62.41,97883.59788359787,39.1541,39.1541,39.1102,39.1227,97883.5979
2008-07-28 15:55:00,62.41,62.57,62.32,62.35,141865.07936507935,39.1227,39.223,39.0663,39.0851,141865.0794
2008-07-29 09:30:00,62.36,62.56,61.74,62.01,48831.56966490299,39.0914,39.2168,38.7027,38.872,48831.5697
2008-07-29 09:35:00,62.04,62.22,61.73,61.86,55114.638447971774,38.8908,39.0036,38.6965,38.7779,55114.6384
2008-07-29 09:40:00,61.89,62.38,61.89,62.38,20171.95767195767,38.7968,39.1039,38.7968,39.1039,20171.9577
2008-07-29 09:45:00,62.38,62.9,62.35,62.69,37367.724867724864,39.1039,39.4299,39.0851,39.2982,37367.7249
2008-07-29 09:50:00,62.69,62.71,62.51,62.59,26455.02645502645,39.2982,39.3108,39.1854,39.2356,26455.0265
2008-07-29 09:55:00,62.59,62.73,62.32,62.49,41666.66666666666,39.2356,39.3233,39.0663,39.1729,41666.6667
2008-07-29 10:00:00,62.48,62.61,62.22,62.45,24029.982363315696,39.1666,39.2481,39.0036,39.1478,24029.9824
2008-07-29 10:05:00,62.45,62.45,62.15,62.22,23478.835978835978,39.1478,39.1478,38.9597,39.0036,23478.836
2008-07-29 10:10:00,62.22,62.3,62.04,62.12,28990.299823633155,39.0036,39.0538,38.8908,38.9409,28990.2998
2008-07-29 10:15:00,62.13,62.13,61.8,61.83,53240.74074074074,38.9472,38.9472,38.7403,38.7591,53240.7407
2008-07-29 10:20:00,61.84,61.86,61.54,61.57,22927.68959435626,38.7654,38.7779,38.5774,38.5962,22927.6896
2008-07-29 10:25:00,61.59,61.6,61.33,61.38,17085.53791887125,38.6087,38.615,38.4457,38.4771,17085.5379
2008-07-29 10:30:00,61.38,61.56,61.32,61.35,25683.421516754846,38.4771,38.5899,38.4394,38.4582,25683.4215
2008-07-29 10:35:00,61.34,61.51,61.3,61.42,25793.65079365079,38.452,38.5585,38.4269,38.5021,25793.6508
2008-07-29 10:40:00,61.45,61.6,61.3,61.3,28439.15343915344,38.5209,38.615,38.4269,38.4269,28439.1534
2008-07-29 10:45:00,61.3,61.44,61.28,61.42,17967.3721340388,38.4269,38.5147,38.4144,38.5021,17967.3721
2008-07-29 10:50:00,61.37,61.49,61.34,61.47,19510.58201058201,38.4708,38.546,38.452,38.5335,19510.582
2008-07-29 10:55:00,61.47,61.48,61.37,61.42,22266.3139329806,38.5335,38.5397,38.4708,38.5021,22266.3139
2008-07-29 11:00:00,61.44,61.44,61.32,61.36,10912.698412698412,38.5147,38.5147,38.4394,38.4645,10912.6984
2008-07-29 11:05:00,61.38,61.39,61.28,61.32,10692.239858906523,38.4771,38.4833,38.4144,38.4394,10692.2399
2008-07-29 11:10:00,61.29,61.37,61.25,61.37,11022.927689594357,38.4206,38.4708,38.3956,38.4708,11022.9277
2008-07-29 11:15:00,61.38,61.49,61.38,61.44,15542.32804232804,38.4771,38.546,38.4771,38.5147,15542.328
2008-07-29 11:20:00,61.46,61.46,61.29,61.32,32407.407407407405,38.5272,38.5272,38.4206,38.4394,32407.4074
2008-07-29 11:25:00,61.32,61.32,61.25,61.25,20061.728395061727,38.4394,38.4394,38.3956,38.3956,20061.7284
2008-07-29 11:30:00,61.25,61.26,61.18,61.22,24360.670194003524,38.3956,38.4018,38.3517,38.3768,24360.6702
2008-07-29 11:35:00,61.25,61.25,61.19,61.23,20282.18694885361,38.3956,38.3956,38.3579,38.383,20282.1869
2008-07-29 11:40:00,61.21,61.28,61.14,61.25,24691.358024691355,38.3705,38.4144,38.3266,38.3956,24691.358
2008-07-29 11:45:00,61.25,61.25,61.18,61.23,12125.220458553791,38.3956,38.3956,38.3517,38.383,12125.2205
2008-07-29 11:50:00,61.2,61.26,61.18,61.21,18738.977072310405,38.3642,38.4018,38.3517,38.3705,18738.9771
2008-07-29 11:55:00,61.19,61.25,61.14,61.2,16203.703703703704,38.3579,38.3956,38.3266,38.3642,16203.7037
2008-07-29 12:00:00,61.17,61.24,61.13,61.15,19951.499118165782,38.3454,38.3893,38.3203,38.3329,19951.4991
2008-07-29 12:05:00,61.13,61.14,60.97,61.02,36485.89065255732,38.3203,38.3266,38.22,38.2514,36485.8907
2008-07-29 12:10:00,61.03,61.16,61.0,61.16,23478.835978835978,38.2576,38.3391,38.2388,38.3391,23478.836
2008-07-29 12:15:00,61.19,61.2,60.99,60.99,32186.948853615515,38.3579,38.3642,38.2326,38.2326,32186.9489
2008-07-29 12:20:00,61.0,61.13,60.97,61.05,19951.499118165782,38.2388,38.3203,38.22,38.2702,19951.4991
2008-07-29 12:25:00,61.05,61.05,60.92,60.96,34832.451499118164,38.2702,38.2702,38.1887,38.2138,34832.4515
2008-07-29 12:30:00,60.96,61.08,60.93,60.94,21494.70899470899,38.2138,38.289,38.195,38.2012,21494.709
2008-07-29 12:35:00,60.94,60.99,60.87,60.87,18849.206349206343,38.2012,38.2326,38.1574,38.1574,18849.2063
2008-07-29 12:40:00,60.86,60.96,60.84,60.95,27116.402116402114,38.1511,38.2138,38.1385,38.2075,27116.4021
2008-07-29 12:45:00,60.95,60.99,60.91,60.98,24911.81657848324,38.2075,38.2326,38.1824,38.2263,24911.8166
2008-07-29 12:50:00,60.96,60.99,60.9,60.96,28659.611992945323,38.2138,38.2326,38.1762,38.2138,28659.612
2008-07-29 12:55:00,60.95,60.97,60.92,60.94,15211.64021164021,38.2075,38.22,38.1887,38.2012,15211.6402
2008-07-29 13:00:00,60.94,60.96,60.87,60.9,20502.6455026455,38.2012,38.2138,38.1574,38.1762,20502.6455
2008-07-29 13:05:00,60.87,60.87,60.7,60.7,28108.465608465605,38.1574,38.1574,38.0508,38.0508,28108.4656
2008-07-29 13:10:00,60.71,60.73,60.55,60.55,54012.34567901234,38.0571,38.0696,37.9568,37.9568,54012.3457
2008-07-29 13:15:00,60.56,60.56,60.46,60.46,63051.14638447971,37.963,37.963,37.9003,37.9003,63051.1464
2008-07-29 13:20:00,60.47,60.47,60.24,60.36,101962.08112874778,37.9066,37.9066,37.7624,37.8376,101962.0811
2008-07-29 13:25:00,60.38,60.38,60.25,60.3,46406.52557319224,37.8502,37.8502,37.7687,37.8,46406.5256
2008-07-29 13:30:00,60.29,60.29,60.17,60.24,60185.185185185175,37.7938,37.7938,37.7185,37.7624,60185.1852
2008-07-29 13:35:00,60.24,60.24,59.97,60.06,74074.07407407406,37.7624,37.7624,37.5932,37.6496,74074.0741
2008-07-29 13:40:00,60.03,60.59,60.03,60.57,58531.74603174603,37.6308,37.9818,37.6308,37.9693,58531.746
2008-07-29 13:45:00,60.56,60.74,60.55,60.65,60405.643738977065,37.963,38.0759,37.9568,38.0194,60405.6437
2008-07-29 13:50:00,60.65,60.72,60.63,60.68,25242.50440917108,38.0194,38.0633,38.0069,38.0382,25242.5044
2008-07-29 13:55:00,60.68,60.71,60.67,60.68,16093.474426807756,38.0382,38.0571,38.032,38.0382,16093.4744
2008-07-29 14:00:00,60.68,60.82,60.66,60.76,39351.85185185185,38.0382,38.126,38.0257,38.0884,39351.8519
2008-07-29 14:05:00,60.77,60.84,60.73,60.8,44201.940035273365,38.0947,38.1385,38.0696,38.1135,44201.94
2008-07-29 14:10:00,60.8,60.93,60.77,60.87,43540.5643738977,38.1135,38.195,38.0947,38.1574,43540.5644
2008-07-29 14:15:00,60.87,61.02,60.86,60.99,38690.47619047618,38.1574,38.2514,38.1511,38.2326,38690.4762
2008-07-29 14:20:00,60.99,61.14,60.98,61.14,56437.3897707231,38.2326,38.3266,38.2263,38.3266,56437.3898
2008-07-29 14:25:00,61.16,61.17,61.03,61.05,57429.45326278659,38.3391,38.3454,38.2576,38.2702,57429.4533
2008-07-29 14:30:00,61.05,61.09,60.98,60.98,37477.95414462081,38.2702,38.2953,38.2263,38.2263,37477.9541
2008-07-29 14:35:00,60.98,60.99,60.87,60.89,25462.96296296296,38.2263,38.2326,38.1574,38.1699,25462.963
2008-07-29 14:40:00,60.88,60.92,60.77,60.77,42658.73015873016,38.1636,38.1887,38.0947,38.0947,42658.7302
2008-07-29 14:45:00,60.76,61.02,60.76,60.94,40674.60317460317,38.0884,38.2514,38.0884,38.2012,40674.6032
2008-07-29 14:50:00,60.92,61.09,60.88,61.07,37257.49559082892,38.1887,38.2953,38.1636,38.2827,37257.4956
2008-07-29 14:55:00,61.07,61.1,61.04,61.07,55996.47266313932,38.2827,38.3015,38.2639,38.2827,55996.4727
2008-07-29 15:00:00,61.07,61.14,61.04,61.13,48941.79894179894,38.2827,38.3266,38.2639,38.3203,48941.7989
2008-07-29 15:05:00,61.13,61.15,61.01,61.02,41005.291005291,38.3203,38.3329,38.2451,38.2514,41005.291
2008-07-29 15:10:00,61.01,61.07,60.97,61.05,32848.324514991175,38.2451,38.2827,38.22,38.2702,32848.3245
2008-07-29 15:15:00,61.05,61.14,61.02,61.05,40013.22751322751,38.2702,38.3266,38.2514,38.2702,40013.2275
2008-07-29 15:20:00,61.05,61.18,61.04,61.14,48059.96472663139,38.2702,38.3517,38.2639,38.3266,48059.9647
2008-07-29 15:25:00,61.16,61.16,61.0,61.05,43320.10582010582,38.3391,38.3391,38.2388,38.2702,43320.1058
2008-07-29 15:30:00,61.05,61.06,60.99,61.04,46847.44268077601,38.2702,38.2765,38.2326,38.2639,46847.4427
2008-07-29 15:35:00,61.03,61.04,60.95,60.97,37918.87125220458,38.2576,38.2639,38.2075,38.22,37918.8713
2008-07-29 15:40:00,60.97,60.97,60.89,60.92,59303.35097001763,38.22,38.22,38.1699,38.1887,59303.351
2008-07-29 15:45:00,60.91,61.05,60.85,61.01,64484.126984126975,38.1824,38.2702,38.1448,38.2451,64484.127
2008-07-29 15:50:00,61.01,61.13,61.01,61.11,86970.89947089946,38.2451,38.3203,38.2451,38.3078,86970.8995
2008-07-29 15:55:00,61.1,61.22,61.08,61.22,112433.86243386242,38.3015,38.3768,38.289,38.3768,112433.8624
2008-07-30 09:30:00,61.47,61.93,61.05,61.39,57760.14109347442,38.5335,38.8218,38.2702,38.4833,57760.1411
2008-07-30 09:35:00,61.39,61.44,61.34,61.34,43871.25220458553,38.4833,38.5147,38.452,38.452,43871.2522
2008-07-30 09:40:00,61.34,61.54,61.32,61.51,25462.96296296296,38.452,38.5774,38.4394,38.5585,25462.963
2008-07-30 09:45:00,61.51,61.56,61.49,61.52,35934.7442680776,38.5585,38.5899,38.546,38.5648,35934.7443
2008-07-30 09:50:00,61.52,61.55,61.46,61.52,29431.216931216928,38.5648,38.5836,38.5272,38.5648,29431.2169
2008-07-30 09:55:00,61.53,61.64,61.5,61.59,32738.09523809524,38.5711,38.64,38.5523,38.6087,32738.0952
2008-07-30 10:00:00,61.59,61.64,61.54,61.59,45634.92063492063,38.6087,38.64,38.5774,38.6087,45634.9206
2008-07-30 10:05:00,61.59,61.82,61.59,61.81,17636.68430335097,38.6087,38.7529,38.6087,38.7466,17636.6843
2008-07-30 10:10:00,61.81,62.02,61.77,62.02,26565.2557319224,38.7466,38.8782,38.7215,38.8782,26565.2557
2008-07-30 10:15:00,62.02,62.3,61.99,62.2,69664.90299823633,38.8782,39.0538,38.8594,38.9911,69664.903
2008-07-30 10:20:00,62.22,62.25,62.07,62.24,33730.15873015873,39.0036,39.0224,38.9096,39.0162,33730.1587
2008-07-30 10:25:00,62.25,62.36,62.22,62.29,32407.407407407405,39.0224,39.0914,39.0036,39.0475,32407.4074
2008-07-30 10:30:00,62.29,62.35,62.26,62.29,39241.6225749559,39.0475,39.0851,39.0287,39.0475,39241.6226
2008-07-30 10:35:00,62.29,62.37,62.06,62.08,51477.07231040564,39.0475,39.0976,38.9033,38.9159,51477.0723
2008-07-30 10:40:00,62.08,62.09,61.96,62.02,17195.767195767196,38.9159,38.9221,38.8406,38.8782,17195.7672
2008-07-30 10:45:00,62.01,62.24,62.0,62.15,16534.391534391532,38.872,39.0162,38.8657,38.9597,16534.3915
2008-07-30 10:50:00,62.13,62.2,61.9,61.93,21053.79188712522,38.9472,38.9911,38.803,38.8218,21053.7919
2008-07-30 10:55:00,61.94,61.94,61.84,61.86,25683.421516754846,38.8281,38.8281,38.7654,38.7779,25683.4215
2008-07-30 11:00:00,61.88,62.04,61.83,62.03,19400.352733686064,38.7905,38.8908,38.7591,38.8845,19400.3527
2008-07-30 11:05:00,62.02,62.04,61.95,62.03,23258.377425044087,38.8782,38.8908,38.8344,38.8845,23258.3774
2008-07-30 11:10:00,62.0,62.07,61.93,61.97,20171.95767195767,38.8657,38.9096,38.8218,38.8469,20171.9577
2008-07-30 11:15:00,61.97,61.99,61.89,61.93,17526.455026455023,38.8469,38.8594,38.7968,38.8218,17526.455
2008-07-30 11:20:00,61.93,61.96,61.84,61.89,33179.01234567901,38.8218,38.8406,38.7654,38.7968,33179.0123
2008-07-30 11:25:00,61.96,62.02,61.88,61.9,27557.319223985887,38.8406,38.8782,38.7905,38.803,27557.3192
2008-07-30 11:30:00,61.88,61.93,61.84,61.9,21274.250440917105,38.7905,38.8218,38.7654,38.803,21274.2504
2008-07-30 11:35:00,61.88,61.92,61.86,61.9,20943.56261022928,38.7905,38.8156,38.7779,38.803,20943.5626
2008-07-30 11:40:00,61.87,61.96,61.83,61.94,14880.95238095238,38.7842,38.8406,38.7591,38.8281,14880.9524
2008-07-30 11:45:00,61.94,61.99,61.92,61.93,19731.040564373896,38.8281,38.8594,38.8156,38.8218,19731.0406
2008-07-30 11:50:00,61.93,61.95,61.88,61.89,16534.391534391532,38.8218,38.8344,38.7905,38.7968,16534.3915
2008-07-30 11:55:00,61.91,61.95,61.89,61.92,19400.352733686064,38.8093,38.8344,38.7968,38.8156,19400.3527
2008-07-30 12:00:00,61.92,61.99,61.69,61.71,41556.43738977072,38.8156,38.8594,38.6714,38.6839,41556.4374
2008-07-30 12:05:00,61.66,61.73,61.66,61.7,14550.264550264548,38.6526,38.6965,38.6526,38.6776,14550.2646
2008-07-30 12:10:00,61.73,61.76,61.67,61.67,17526.455026455023,38.6965,38.7153,38.6588,38.6588,17526.455
2008-07-30 12:15:00,61.67,61.76,61.65,61.76,15542.32804232804,38.6588,38.7153,38.6463,38.7153,15542.328
2008-07-30 12:20:00,61.75,61.8,61.7,61.7,15542.32804232804,38.709,38.7403,38.6776,38.6776,15542.328
2008-07-30 12:25:00,61.71,61.73,61.65,61.71,13227.513227513226,38.6839,38.6965,38.6463,38.6839,13227.5132
2008-07-30 12:30:00,61.72,61.73,61.53,61.55,12125.220458553791,38.6902,38.6965,38.5711,38.5836,12125.2205
2008-07-30 12:35:00,61.55,61.59,61.44,61.45,10802.469135802468,38.5836,38.6087,38.5147,38.5209,10802.4691
2008-07-30 12:40:00,61.45,61.49,61.43,61.45,6172.839506172839,38.5209,38.546,38.5084,38.5209,6172.8395
2008-07-30 12:45:00,61.46,61.46,61.31,61.37,15101.410934744266,38.5272,38.5272,38.4332,38.4708,15101.4109
2008-07-30 12:50:00,61.37,61.51,61.37,61.5,12566.137566137564,38.4708,38.5585,38.4708,38.5523,12566.1376
2008-07-30 12:55:00,61.49,61.64,61.49,61.63,7605.820105820105,38.546,38.64,38.546,38.6338,7605.8201
2008-07-30 13:00:00,61.64,61.65,61.59,61.6,20502.6455026455,38.64,38.6463,38.6087,38.615,20502.6455
2008-07-30 13:05:00,61.59,61.6,61.51,61.55,18408.289241622573,38.6087,38.615,38.5585,38.5836,18408.2892
2008-07-30 13:10:00,61.54,61.59,61.44,61.56,14440.035273368603,38.5774,38.6087,38.5147,38.5899,14440.0353
2008-07-30 13:15:00,61.58,61.7,61.57,61.68,17085.53791887125,38.6024,38.6776,38.5962,38.6651,17085.5379
2008-07-30 13:20:00,61.68,61.82,61.67,61.8,26124.338624338623,38.6651,38.7529,38.6588,38.7403,26124.3386
2008-07-30 13:25:00,61.78,61.81,61.74,61.74,21164.02116402116,38.7278,38.7466,38.7027,38.7027,21164.0212
2008-07-30 13:30:00,61.77,61.83,61.73,61.78,9920.63492063492,38.7215,38.7591,38.6965,38.7278,9920.6349
2008-07-30 13:35:00,61.78,61.82,61.77,61.81,16093.474426807756,38.7278,38.7529,38.7215,38.7466,16093.4744
2008-07-30 13:40:00,61.79,61.86,61.79,61.84,14550.264550264548,38.7341,38.7779,38.7341,38.7654,14550.2646
2008-07-30 13:45:00,61.84,61.86,61.78,61.79,37037.03703703703,38.7654,38.7779,38.7278,38.7341,37037.037
2008-07-30 13:50:00,61.8,61.8,61.71,61.73,22376.54320987654,38.7403,38.7403,38.6839,38.6965,22376.5432
2008-07-30 13:55:00,61.73,61.81,61.7,61.79,10582.01058201058,38.6965,38.7466,38.6776,38.7341,10582.0106
2008-07-30 14:00:00,61.8,61.81,61.66,61.69,13558.201058201055,38.7403,38.7466,38.6526,38.6714,13558.2011
2008-07-30 14:05:00,61.67,61.67,61.61,61.62,13888.888888888889,38.6588,38.6588,38.6212,38.6275,13888.8889
2008-07-30 14:10:00,61.63,61.63,61.5,61.5,15211.64021164021,38.6338,38.6338,38.5523,38.5523,15211.6402
2008-07-30 14:15:00,61.5,61.72,61.5,61.72,40674.60317460317,38.5523,38.6902,38.5523,38.6902,40674.6032
2008-07-30 14:20:00,61.72,61.78,61.72,61.78,21825.396825396823,38.6902,38.7278,38.6902,38.7278,21825.3968
2008-07-30 14:25:00,61.79,61.91,61.78,61.89,34281.305114638446,38.7341,38.8093,38.7278,38.7968,34281.3051
2008-07-30 14:30:00,61.89,62.0,61.86,61.94,23258.377425044087,38.7968,38.8657,38.7779,38.8281,23258.3774
2008-07-30 14:35:00,61.93,61.93,61.82,61.82,13337.742504409169,38.8218,38.8218,38.7529,38.7529,13337.7425
2008-07-30 14:40:00,61.83,61.83,61.77,61.77,11243.38624338624,38.7591,38.7591,38.7215,38.7215,11243.3862
2008-07-30 14:45:00,61.78,61.84,61.78,61.83,22156.08465608465,38.7278,38.7654,38.7278,38.7591,22156.0847
2008-07-30 14:50:00,61.83,61.84,61.77,61.79,15762.786596119928,38.7591,38.7654,38.7215,38.7341,15762.7866
2008-07-30 14:55:00,61.79,61.9,61.78,61.88,21494.70899470899,38.7341,38.803,38.7278,38.7905,21494.709
2008-07-30 15:00:00,61.89,61.93,61.81,61.82,43871.25220458553,38.7968,38.8218,38.7466,38.7529,43871.2522
2008-07-30 15:05:00,61.83,61.83,61.71,61.71,20061.728395061727,38.7591,38.7591,38.6839,38.6839,20061.7284
2008-07-30 15:10:00,61.71,61.71,61.62,61.68,18408.289241622573,38.6839,38.6839,38.6275,38.6651,18408.2892
2008-07-30 15:15:00,61.66,61.66,61.58,61.58,22486.772486772483,38.6526,38.6526,38.6024,38.6024,22486.7725
2008-07-30 15:20:00,61.59,61.76,61.58,61.74,48280.42328042328,38.6087,38.7153,38.6024,38.7027,48280.4233
2008-07-30 15:25:00,61.75,61.82,61.72,61.82,38800.70546737213,38.709,38.7529,38.6902,38.7529,38800.7055
2008-07-30 15:30:00,61.83,61.93,61.8,61.89,66247.79541446207,38.7591,38.8218,38.7403,38.7968,66247.7954
2008-07-30 15:35:00,61.89,61.99,61.87,61.88,69664.90299823633,38.7968,38.8594,38.7842,38.7905,69664.903
2008-07-30 15:40:00,61.89,61.92,61.82,61.89,56768.07760141093,38.7968,38.8156,38.7529,38.7968,56768.0776
2008-07-30 15:45:00,61.92,61.92,61.75,61.77,76278.65961199293,38.8156,38.8156,38.709,38.7215,76278.6596
2008-07-30 15:50:00,61.77,61.87,61.69,61.7,97552.91005291004,38.7215,38.7842,38.6714,38.6776,97552.9101
2008-07-30 15:55:00,61.69,61.85,61.68,61.84,154320.98765432098,38.6714,38.7717,38.6651,38.7654,154320.9877
2008-07-31 09:30:00,61.7,62.27,61.08,61.92,51477.07231040564,38.6776,39.035,38.289,38.8156,51477.0723
2008-07-31 09:35:00,61.92,62.64,61.8,62.44,59082.89241622575,38.8156,39.2669,38.7403,39.1415,59082.8924
2008-07-31 09:40:00,62.46,62.58,61.79,61.94,26895.943562610228,39.1541,39.2293,38.7341,38.8281,26895.9436
2008-07-31 09:45:00,61.94,62.13,61.88,62.04,33399.47089947089,38.8281,38.9472,38.7905,38.8908,33399.4709
2008-07-31 09:50:00,62.06,62.34,62.04,62.24,34722.22222222222,38.9033,39.0788,38.8908,39.0162,34722.2222
2008-07-31 09:55:00,62.3,62.35,62.2,62.29,25683.421516754846,39.0538,39.0851,38.9911,39.0475,25683.4215
2008-07-31 10:00:00,62.28,62.34,62.09,62.1,35273.36860670194,39.0412,39.0788,38.9221,38.9284,35273.3686
2008-07-31 10:05:00,62.16,62.26,62.05,62.06,38470.0176366843,38.966,39.0287,38.8971,38.9033,38470.0176
2008-07-31 10:10:00,62.06,62.22,61.99,62.22,25573.192239858905,38.9033,39.0036,38.8594,39.0036,25573.1922
2008-07-31 10:15:00,62.23,62.29,62.07,62.07,21164.02116402116,39.0099,39.0475,38.9096,38.9096,21164.0212
2008-07-31 10:20:00,62.09,62.41,62.08,62.21,22927.68959435626,38.9221,39.1227,38.9159,38.9974,22927.6896
2008-07-31 10:25:00,62.2,62.32,62.13,62.17,28990.299823633155,38.9911,39.0663,38.9472,38.9723,28990.2998
2008-07-31 10:30:00,62.14,62.2,62.11,62.14,18077.60141093474,38.9535,38.9911,38.9347,38.9535,18077.6014
2008-07-31 10:35:00,62.14,62.15,62.03,62.09,33068.783068783065,38.9535,38.9597,38.8845,38.9221,33068.7831
2008-07-31 10:40:00,62.11,62.13,62.04,62.06,17857.142857142855,38.9347,38.9472,38.8908,38.9033,17857.1429
2008-07-31 10:45:00,62.06,62.15,62.02,62.09,21715.16754850088,38.9033,38.9597,38.8782,38.9221,21715.1675
2008-07-31 10:50:00,62.13,62.13,62.08,62.1,11022.927689594357,38.9472,38.9472,38.9159,38.9284,11022.9277
2008-07-31 10:55:00,62.12,62.13,62.01,62.12,16534.391534391532,38.9409,38.9472,38.872,38.9409,16534.3915
2008-07-31 11:00:00,62.12,62.13,61.99,61.99,10361.552028218694,38.9409,38.9472,38.8594,38.8594,10361.552
2008-07-31 11:05:00,61.99,62.08,61.96,62.06,9149.029982363314,38.8594,38.9159,38.8406,38.9033,9149.03
2008-07-31 11:10:00,62.09,62.09,62.0,62.03,4850.088183421516,38.9221,38.9221,38.8657,38.8845,4850.0882
2008-07-31 11:15:00,62.03,62.08,62.02,62.02,10912.698412698412,38.8845,38.9159,38.8782,38.8782,10912.6984
2008-07-31 11:20:00,62.01,62.02,61.88,62.02,15762.786596119928,38.872,38.8782,38.7905,38.8782,15762.7866
2008-07-31 11:25:00,62.01,62.03,61.83,61.83,9479.717813051146,38.872,38.8845,38.7591,38.7591,9479.7178
2008-07-31 11:30:00,61.85,61.96,61.75,61.8,15211.64021164021,38.7717,38.8406,38.709,38.7403,15211.6402
2008-07-31 11:35:00,61.76,61.83,61.73,61.76,15321.869488536153,38.7153,38.7591,38.6965,38.7153,15321.8695
2008-07-31 11:40:00,61.8,61.83,61.77,61.83,7054.673721340388,38.7403,38.7591,38.7215,38.7591,7054.6737
2008-07-31 11:45:00,61.83,61.83,61.74,61.78,14880.95238095238,38.7591,38.7591,38.7027,38.7278,14880.9524
2008-07-31 11:50:00,61.78,61.78,61.73,61.73,6834.2151675485,38.7278,38.7278,38.6965,38.6965,6834.2152
2008-07-31 11:55:00,61.73,61.78,61.71,61.75,6723.985890652557,38.6965,38.7278,38.6839,38.709,6723.9859
2008-07-31 12:00:00,61.77,61.77,61.69,61.72,11353.615520282186,38.7215,38.7215,38.6714,38.6902,11353.6155
2008-07-31 12:05:00,61.73,61.79,61.71,61.79,13778.659611992944,38.6965,38.7341,38.6839,38.7341,13778.6596
2008-07-31 12:10:00,61.76,61.78,61.7,61.73,12014.991181657848,38.7153,38.7278,38.6776,38.6965,12014.9912
2008-07-31 12:15:00,61.74,61.78,61.68,61.74,12896.825396825396,38.7027,38.7278,38.6651,38.7027,12896.8254
2008-07-31 12:20:00,61.73,61.76,61.7,61.73,21825.396825396823,38.6965,38.7153,38.6776,38.6965,21825.3968
2008-07-31 12:25:00,61.75,61.76,61.71,61.73,12235.449735449734,38.709,38.7153,38.6839,38.6965,12235.4497
2008-07-31 12:30:00,61.73,61.78,61.71,61.78,13337.742504409169,38.6965,38.7278,38.6839,38.7278,13337.7425
2008-07-31 12:35:00,61.77,61.78,61.67,61.77,11904.761904761905,38.7215,38.7278,38.6588,38.7215,11904.7619
2008-07-31 12:40:00,61.76,61.81,61.69,61.76,12566.137566137564,38.7153,38.7466,38.6714,38.7153,12566.1376
2008-07-31 12:45:00,61.77,61.83,61.69,61.69,11794.53262786596,38.7215,38.7591,38.6714,38.6714,11794.5326
2008-07-31 12:50:00,61.7,61.75,61.7,61.73,6172.839506172839,38.6776,38.709,38.6776,38.6965,6172.8395
2008-07-31 12:55:00,61.72,61.77,61.67,61.69,10471.781305114637,38.6902,38.7215,38.6588,38.6714,10471.7813
2008-07-31 13:00:00,61.72,61.72,61.55,61.63,26785.714285714283,38.6902,38.6902,38.5836,38.6338,26785.7143
2008-07-31 13:05:00,61.63,61.7,61.6,61.7,10582.01058201058,38.6338,38.6776,38.615,38.6776,10582.0106
2008-07-31 13:10:00,61.72,61.72,61.67,61.68,10692.239858906523,38.6902,38.6902,38.6588,38.6651,10692.2399
2008-07-31 13:15:00,61.69,61.7,61.63,61.64,26014.10934744268,38.6714,38.6776,38.6338,38.64,26014.1093
2008-07-31 13:20:00,61.67,61.67,61.61,61.64,13999.11816578483,38.6588,38.6588,38.6212,38.64,13999.1182
2008-07-31 13:25:00,61.64,61.67,61.64,61.64,10251.32275132275,38.64,38.6588,38.64,38.64,10251.3228
2008-07-31 13:30:00,61.65,61.73,61.63,61.69,16313.932980599646,38.6463,38.6965,38.6338,38.6714,16313.933
2008-07-31 13:35:00,61.69,61.69,61.63,61.66,16203.703703703704,38.6714,38.6714,38.6338,38.6526,16203.7037
2008-07-31 13:40:00,61.67,61.68,61.64,61.64,27557.319223985887,38.6588,38.6651,38.64,38.64,27557.3192
2008-07-31 13:45:00,61.64,61.69,61.57,61.62,24250.440917107582,38.64,38.6714,38.5962,38.6275,24250.4409
2008-07-31 13:50:00,61.62,61.63,61.6,61.61,9810.405643738975,38.6275,38.6338,38.615,38.6212,9810.4056
2008-07-31 13:55:00,61.59,61.61,61.5,61.5,9920.63492063492,38.6087,38.6212,38.5523,38.5523,9920.6349
2008-07-31 14:00:00,61.5,61.56,61.46,61.53,16203.703703703704,38.5523,38.5899,38.5272,38.5711,16203.7037
2008-07-31 14:05:00,61.55,61.64,61.52,61.64,18518.518518518515,38.5836,38.64,38.5648,38.64,18518.5185
2008-07-31 14:10:00,61.64,61.69,61.59,61.68,15873.015873015873,38.64,38.6714,38.6087,38.6651,15873.0159
2008-07-31 14:15:00,61.7,61.77,61.67,61.75,38800.70546737213,38.6776,38.7215,38.6588,38.709,38800.7055
2008-07-31 14:20:00,61.74,61.77,61.57,61.58,31635.8024691358,38.7027,38.7215,38.5962,38.6024,31635.8025
2008-07-31 14:25:00,61.56,61.59,61.54,61.54,21384.47971781305,38.5899,38.6087,38.5774,38.5774,21384.4797
2008-07-31 14:30:00,61.56,61.73,61.55,61.7,18408.289241622573,38.5899,38.6965,38.5836,38.6776,18408.2892
2008-07-31 14:35:00,61.7,61.78,61.64,61.77,18738.977072310405,38.6776,38.7278,38.64,38.7215,18738.9771
2008-07-31 14:40:00,61.81,61.83,61.76,61.79,15432.098765432096,38.7466,38.7591,38.7153,38.7341,15432.0988
2008-07-31 14:45:00,61.81,61.81,61.69,61.72,69554.67372134038,38.7466,38.7466,38.6714,38.6902,69554.6737
2008-07-31 14:50:00,61.71,61.74,61.64,61.64,183311.2874779541,38.6839,38.7027,38.64,38.64,183311.2875
2008-07-31 14:55:00,61.65,61.73,61.65,61.65,11574.074074074071,38.6463,38.6965,38.6463,38.6463,11574.0741
2008-07-31 15:00:00,61.65,61.73,61.64,61.64,24911.81657848324,38.6463,38.6965,38.64,38.64,24911.8166
2008-07-31 15:05:00,61.65,61.67,61.55,61.6,27888.00705467372,38.6463,38.6588,38.5836,38.615,27888.0071
2008-07-31 15:10:00,61.59,61.67,61.58,61.65,20502.6455026455,38.6087,38.6588,38.6024,38.6463,20502.6455
2008-07-31 15:15:00,61.65,61.7,61.54,61.55,39351.85185185185,38.6463,38.6776,38.5774,38.5836,39351.8519
2008-07-31 15:20:00,61.54,61.59,61.49,61.54,33509.70017636684,38.5774,38.6087,38.546,38.5774,33509.7002
2008-07-31 15:25:00,61.54,61.56,61.49,61.5,31525.57319223985,38.5774,38.5899,38.546,38.5523,31525.5732
2008-07-31 15:30:00,61.5,61.5,61.39,61.47,45083.77425044091,38.5523,38.5523,38.4833,38.5335,45083.7743
2008-07-31 15:35:00,61.47,61.53,61.44,61.45,44532.62786596119,38.5335,38.5711,38.5147,38.5209,44532.6279
2008-07-31 15:40:00,61.46,61.53,61.28,61.28,125220.45855379188,38.5272,38.5711,38.4144,38.4144,125220.4586
2008-07-31 15:45:00,61.31,61.33,61.13,61.14,64814.81481481481,38.4332,38.4457,38.3203,38.3266,64814.8148
2008-07-31 15:50:00,61.15,61.2,61.05,61.05,99206.3492063492,38.3329,38.3642,38.2702,38.2702,99206.3492
2008-07-31 15:55:00,61.07,61.08,61.0,61.05,100088.18342151676,38.2827,38.289,38.2388,38.2702,100088.1834
2008-08-01 09:30:00,61.49,61.63,61.14,61.15,55445.3262786596,38.546,38.6338,38.3266,38.3329,55445.3263
2008-08-01 09:35:00,61.14,61.41,61.14,61.21,17746.91358024691,38.3266,38.4959,38.3266,38.3705,17746.9136
2008-08-01 09:40:00,61.21,61.45,61.15,61.26,20723.104056437387,38.3705,38.5209,38.3329,38.4018,20723.1041
2008-08-01 09:45:00,61.27,61.27,60.89,60.95,23148.148148148142,38.4081,38.4081,38.1699,38.2075,23148.1481
2008-08-01 09:50:00,60.94,60.98,60.71,60.79,8487.654320987653,38.2012,38.2263,38.0571,38.1072,8487.6543
2008-08-01 09:55:00,60.83,60.84,60.72,60.75,7495.5908289241615,38.1323,38.1385,38.0633,38.0821,7495.5908
2008-08-01 10:00:00,60.75,60.95,60.69,60.83,16865.079365079364,38.0821,38.2075,38.0445,38.1323,16865.0794
2008-08-01 10:05:00,60.81,60.86,60.35,60.47,24581.12874779541,38.1197,38.1511,37.8314,37.9066,24581.1287
2008-08-01 10:10:00,60.44,60.52,60.39,60.4,8267.195767195766,37.8878,37.9379,37.8565,37.8627,8267.1958
2008-08-01 10:15:00,60.4,60.51,60.37,60.38,11574.074074074071,37.8627,37.9317,37.8439,37.8502,11574.0741
2008-08-01 10:20:00,60.43,60.49,60.36,60.44,11133.156966490298,37.8815,37.9191,37.8376,37.8878,11133.157
2008-08-01 10:25:00,60.46,60.52,60.41,60.46,11463.84479717813,37.9003,37.9379,37.869,37.9003,11463.8448
2008-08-01 10:30:00,60.46,60.6,60.46,60.56,11574.074074074071,37.9003,37.9881,37.9003,37.963,11574.0741
2008-08-01 10:35:00,60.63,60.67,60.51,60.67,12014.991181657848,38.0069,38.032,37.9317,38.032,12014.9912
2008-08-01 10:40:00,60.68,60.68,60.55,60.56,13337.742504409169,38.0382,38.0382,37.9568,37.963,13337.7425
2008-08-01 10:45:00,60.55,60.66,60.52,60.55,13558.201058201055,37.9568,38.0257,37.9379,37.9568,13558.2011
2008-08-01 10:50:00,60.54,60.59,60.54,60.55,11022.927689594357,37.9505,37.9818,37.9505,37.9568,11022.9277
2008-08-01 10:55:00,60.56,60.56,60.37,60.37,17085.53791887125,37.963,37.963,37.8439,37.8439,17085.5379
2008-08-01 11:00:00,60.37,60.48,60.33,60.37,16534.391534391532,37.8439,37.9129,37.8188,37.8439,16534.3915
2008-08-01 11:05:00,60.37,60.37,60.33,60.34,6062.610229276896,37.8439,37.8439,37.8188,37.8251,6062.6102
2008-08-01 11:10:00,60.37,60.4,60.34,60.38,6062.610229276896,37.8439,37.8627,37.8251,37.8502,6062.6102
2008-08-01 11:15:00,60.36,60.46,60.36,60.45,13558.201058201055,37.8376,37.9003,37.8376,37.8941,13558.2011
2008-08-01 11:20:00,60.46,60.48,60.43,60.46,4629.629629629629,37.9003,37.9129,37.8815,37.9003,4629.6296
2008-08-01 11:25:00,60.46,60.51,60.39,60.46,18298.059964726628,37.9003,37.9317,37.8565,37.9003,18298.06
2008-08-01 11:30:00,60.47,60.69,60.44,60.66,37257.49559082892,37.9066,38.0445,37.8878,38.0257,37257.4956
2008-08-01 11:35:00,60.66,60.74,60.56,60.74,19731.040564373896,38.0257,38.0759,37.963,38.0759,19731.0406
2008-08-01 11:40:00,60.75,60.76,60.67,60.69,24360.670194003524,38.0821,38.0884,38.032,38.0445,24360.6702
2008-08-01 11:45:00,60.69,60.72,60.55,60.56,23589.06525573192,38.0445,38.0633,37.9568,37.963,23589.0653
2008-08-01 11:50:00,60.56,60.64,60.56,60.58,12455.90828924162,37.963,38.0132,37.963,37.9756,12455.9083
2008-08-01 11:55:00,60.6,60.65,60.58,60.65,10582.01058201058,37.9881,38.0194,37.9756,38.0194,10582.0106
2008-08-01 12:00:00,60.62,60.69,60.45,60.48,22266.3139329806,38.0006,38.0445,37.8941,37.9129,22266.3139
2008-08-01 12:05:00,60.49,60.66,60.49,60.66,13778.659611992944,37.9191,38.0257,37.9191,38.0257,13778.6596
2008-08-01 12:10:00,60.66,60.77,60.62,60.76,9038.80070546737,38.0257,38.0947,38.0006,38.0884,9038.8007
2008-08-01 12:15:00,60.77,60.77,60.66,60.67,11463.84479717813,38.0947,38.0947,38.0257,38.032,11463.8448
2008-08-01 12:20:00,60.66,60.66,60.54,60.62,12566.137566137564,38.0257,38.0257,37.9505,38.0006,12566.1376
2008-08-01 12:25:00,60.62,60.72,60.6,60.71,18077.60141093474,38.0006,38.0633,37.9881,38.0571,18077.6014
2008-08-01 12:30:00,60.72,60.72,60.56,60.7,21715.16754850088,38.0633,38.0633,37.963,38.0508,21715.1675
2008-08-01 12:35:00,60.68,60.72,60.63,60.64,10582.01058201058,38.0382,38.0633,38.0069,38.0132,10582.0106
2008-08-01 12:40:00,60.65,60.68,60.6,60.64,8377.42504409171,38.0194,38.0382,37.9881,38.0132,8377.425
2008-08-01 12:45:00,60.64,60.68,60.57,60.68,12566.137566137564,38.0132,38.0382,37.9693,38.0382,12566.1376
2008-08-01 12:50:00,60.67,60.68,60.47,60.56,13007.05467372134,38.032,38.0382,37.9066,37.963,13007.0547
2008-08-01 12:55:00,60.56,60.6,60.46,60.48,8487.654320987653,37.963,37.9881,37.9003,37.9129,8487.6543
2008-08-01 13:00:00,60.48,60.68,60.48,60.68,7716.049382716048,37.9129,38.0382,37.9129,38.0382,7716.0494
2008-08-01 13:05:00,60.69,60.76,60.66,60.76,10141.093474426809,38.0445,38.0884,38.0257,38.0884,10141.0935
2008-08-01 13:10:00,60.76,60.78,60.73,60.76,7275.132275132274,38.0884,38.1009,38.0696,38.0884,7275.1323
2008-08-01 13:15:00,60.76,60.81,60.76,60.81,17305.996472663137,38.0884,38.1197,38.0884,38.1197,17305.9965
2008-08-01 13:20:00,60.79,60.82,60.76,60.82,10471.781305114637,38.1072,38.126,38.0884,38.126,10471.7813
2008-08-01 13:25:00,60.82,60.91,60.79,60.9,10361.552028218694,38.126,38.1824,38.1072,38.1762,10361.552
2008-08-01 13:30:00,60.92,60.92,60.76,60.78,37367.724867724864,38.1887,38.1887,38.0884,38.1009,37367.7249
2008-08-01 13:35:00,60.79,60.85,60.78,60.83,5180.776014109347,38.1072,38.1448,38.1009,38.1323,5180.776
2008-08-01 13:40:00,60.83,60.87,60.78,60.85,18408.289241622573,38.1323,38.1574,38.1009,38.1448,18408.2892
2008-08-01 13:45:00,60.85,60.93,60.76,60.93,14550.264550264548,38.1448,38.195,38.0884,38.195,14550.2646
2008-08-01 13:50:00,60.92,60.94,60.8,60.84,26675.485008818338,38.1887,38.2012,38.1135,38.1385,26675.485
2008-08-01 13:55:00,60.83,60.97,60.78,60.96,30643.738977072306,38.1323,38.22,38.1009,38.2138,30643.739
2008-08-01 14:00:00,60.96,60.98,60.71,60.78,29651.67548500881,38.2138,38.2263,38.0571,38.1009,29651.6755
2008-08-01 14:05:00,60.78,60.79,60.66,60.68,16644.620811287477,38.1009,38.1072,38.0257,38.0382,16644.6208
2008-08-01 14:10:00,60.69,60.69,60.55,60.59,23258.377425044087,38.0445,38.0445,37.9568,37.9818,23258.3774
2008-08-01 14:15:00,60.59,60.69,60.5,60.6,27888.00705467372,37.9818,38.0445,37.9254,37.9881,27888.0071
2008-08-01 14:20:00,60.6,60.66,60.57,60.58,15983.245149911814,37.9881,38.0257,37.9693,37.9756,15983.2451
2008-08-01 14:25:00,60.58,60.64,60.57,60.6,24029.982363315696,37.9756,38.0132,37.9693,37.9881,24029.9824
2008-08-01 14:30:00,60.62,60.62,60.56,60.56,9920.63492063492,38.0006,38.0006,37.963,37.963,9920.6349
2008-08-01 14:35:00,60.56,60.58,60.56,60.57,13447.971781305114,37.963,37.9756,37.963,37.9693,13447.9718
2008-08-01 14:40:00,60.56,60.61,60.48,60.6,18298.059964726628,37.963,37.9944,37.9129,37.9881,18298.06
2008-08-01 14:45:00,60.6,60.71,60.57,60.71,14660.493827160491,37.9881,38.0571,37.9693,38.0571,14660.4938
2008-08-01 14:50:00,60.71,60.72,60.65,60.66,21825.396825396823,38.0571,38.0633,38.0194,38.0257,21825.3968
2008-08-01 14:55:00,60.66,60.69,60.56,60.58,22927.68959435626,38.0257,38.0445,37.963,37.9756,22927.6896
2008-08-01 15:00:00,60.58,60.68,60.57,60.64,15873.015873015873,37.9756,38.0382,37.9693,38.0132,15873.0159
2008-08-01 15:05:00,60.65,60.66,60.56,60.62,12676.366843033507,38.0194,38.0257,37.963,38.0006,12676.3668
2008-08-01 15:10:00,60.62,60.76,60.62,60.71,22045.85537918871,38.0006,38.0884,38.0006,38.0571,22045.8554
2008-08-01 15:15:00,60.71,60.74,60.67,60.7,30313.05114638448,38.0571,38.0759,38.032,38.0508,30313.0511
2008-08-01 15:20:00,60.71,60.73,60.66,60.72,21384.47971781305,38.0571,38.0696,38.0257,38.0633,21384.4797
2008-08-01 15:25:00,60.72,60.76,60.71,60.73,22376.54320987654,38.0633,38.0884,38.0571,38.0696,22376.5432
2008-08-01 15:30:00,60.73,60.76,60.66,60.76,42217.81305114638,38.0696,38.0884,38.0257,38.0884,42217.8131
2008-08-01 15:35:00,60.76,60.85,60.75,60.85,51256.61375661375,38.0884,38.1448,38.0821,38.1448,51256.6138
2008-08-01 15:40:00,60.84,60.9,60.76,60.85,35163.13932980599,38.1385,38.1762,38.0884,38.1448,35163.1393
2008-08-01 15:45:00,60.85,60.85,60.75,60.76,45634.92063492063,38.1448,38.1448,38.0821,38.0884,45634.9206
2008-08-01 15:50:00,60.76,60.83,60.76,60.82,43430.33509700176,38.0884,38.1323,38.0884,38.126,43430.3351
2008-08-01 15:55:00,60.82,60.83,60.59,60.6,103395.06172839506,38.126,38.1323,37.9818,37.9881,103395.0617
2008-08-04 09:30:00,60.63,60.69,60.45,60.51,32297.17813051146,38.0069,38.0445,37.8941,37.9317,32297.1781
2008-08-04 09:35:00,60.51,60.61,60.14,60.26,35714.28571428571,37.9317,37.9944,37.6997,37.775,35714.2857
2008-08-04 09:40:00,60.26,60.36,60.16,60.17,45414.462081128746,37.775,37.8376,37.7123,37.7185,45414.4621
2008-08-04 09:45:00,60.17,60.26,60.11,60.14,26234.567901234564,37.7185,37.775,37.6809,37.6997,26234.5679
2008-08-04 09:50:00,60.13,60.28,60.13,60.24,30753.96825396825,37.6935,37.7875,37.6935,37.7624,30753.9683
2008-08-04 09:55:00,60.23,60.35,60.23,60.31,35604.056437389765,37.7562,37.8314,37.7562,37.8063,35604.0564
2008-08-04 10:00:00,60.31,60.43,60.3,60.43,22927.68959435626,37.8063,37.8815,37.8,37.8815,22927.6896
2008-08-04 10:05:00,60.43,60.6,60.43,60.46,40895.061728395056,37.8815,37.9881,37.8815,37.9003,40895.0617
2008-08-04 10:10:00,60.45,60.5,60.34,60.37,32407.407407407405,37.8941,37.9254,37.8251,37.8439,32407.4074
2008-08-04 10:15:00,60.37,60.38,60.25,60.25,25903.880070546733,37.8439,37.8502,37.7687,37.7687,25903.8801
2008-08-04 10:20:00,60.26,60.34,60.26,60.31,35604.056437389765,37.775,37.8251,37.775,37.8063,35604.0564
2008-08-04 10:25:00,60.31,60.36,60.31,60.35,15983.245149911814,37.8063,37.8376,37.8063,37.8314,15983.2451
2008-08-04 10:30:00,60.34,60.51,60.34,60.47,25793.65079365079,37.8251,37.9317,37.8251,37.9066,25793.6508
2008-08-04 10:35:00,60.48,60.53,60.37,60.43,50374.7795414462,37.9129,37.9442,37.8439,37.8815,50374.7795
2008-08-04 10:40:00,60.43,60.46,60.38,60.39,29651.67548500881,37.8815,37.9003,37.8502,37.8565,29651.6755
2008-08-04 10:45:00,60.39,60.4,60.24,60.26,41115.52028218695,37.8565,37.8627,37.7624,37.775,41115.5203
2008-08-04 10:50:00,60.25,60.33,60.25,60.31,23589.06525573192,37.7687,37.8188,37.7687,37.8063,23589.0653
2008-08-04 10:55:00,60.31,60.37,60.3,60.36,21935.626102292765,37.8063,37.8439,37.8,37.8376,21935.6261
2008-08-04 11:00:00,60.36,60.37,60.23,60.25,36596.119929453256,37.8376,37.8439,37.7562,37.7687,36596.1199
2008-08-04 11:05:00,60.25,60.3,60.23,60.27,32517.636684303347,37.7687,37.8,37.7562,37.7812,32517.6367
2008-08-04 11:10:00,60.28,60.32,60.23,60.25,47839.5061728395,37.7875,37.8126,37.7562,37.7687,47839.5062
2008-08-04 11:15:00,60.27,60.35,60.23,60.35,7826.278659611992,37.7812,37.8314,37.7562,37.8314,7826.2787
2008-08-04 11:20:00,60.35,60.39,60.34,60.37,36485.89065255732,37.8314,37.8565,37.8251,37.8439,36485.8907
2008-08-04 11:25:00,60.37,60.45,60.36,60.42,44312.16931216931,37.8439,37.8941,37.8376,37.8753,44312.1693
2008-08-04 11:30:00,60.41,60.56,60.37,60.54,50374.7795414462,37.869,37.963,37.8439,37.9505,50374.7795
2008-08-04 11:35:00,60.55,60.57,60.5,60.56,36706.3492063492,37.9568,37.9693,37.9254,37.963,36706.3492
2008-08-04 11:40:00,60.56,60.62,60.55,60.6,56216.93121693121,37.963,38.0006,37.9568,37.9881,56216.9312
2008-08-04 11:45:00,60.6,60.6,60.48,60.52,27006.17283950617,37.9881,37.9881,37.9129,37.9379,27006.1728
2008-08-04 11:50:00,60.52,60.56,60.51,60.56,14880.95238095238,37.9379,37.963,37.9317,37.963,14880.9524
2008-08-04 11:55:00,60.54,60.62,60.54,60.59,23148.148148148142,37.9505,38.0006,37.9505,37.9818,23148.1481
2008-08-04 12:00:00,60.6,60.62,60.53,60.53,25573.192239858905,37.9881,38.0006,37.9442,37.9442,25573.1922
2008-08-04 12:05:00,60.52,60.64,60.52,60.62,34281.305114638446,37.9379,38.0132,37.9379,38.0006,34281.3051
2008-08-04 12:10:00,60.64,60.64,60.57,60.59,59303.35097001763,38.0132,38.0132,37.9693,37.9818,59303.351
2008-08-04 12:15:00,60.59,60.62,60.52,60.54,30974.426807760137,37.9818,38.0006,37.9379,37.9505,30974.4268
2008-08-04 12:20:00,60.56,60.58,60.53,60.53,12786.596119929452,37.963,37.9756,37.9442,37.9442,12786.5961
2008-08-04 12:25:00,60.53,60.65,60.53,60.65,16424.162257495587,37.9442,38.0194,37.9442,38.0194,16424.1623
2008-08-04 12:30:00,60.64,60.77,60.64,60.76,29541.44620811288,38.0132,38.0947,38.0132,38.0884,29541.4462
2008-08-04 12:35:00,60.76,60.77,60.74,60.75,26234.567901234564,38.0884,38.0947,38.0759,38.0821,26234.5679
2008-08-04 12:40:00,60.75,60.75,60.66,60.67,21274.250440917105,38.0821,38.0821,38.0257,38.032,21274.2504
2008-08-04 12:45:00,60.66,60.67,60.64,60.64,19731.040564373896,38.0257,38.032,38.0132,38.0132,19731.0406
2008-08-04 12:50:00,60.65,60.66,60.58,60.59,27226.631393298056,38.0194,38.0257,37.9756,37.9818,27226.6314
2008-08-04 12:55:00,60.59,60.63,60.58,60.63,10692.239858906523,37.9818,38.0069,37.9756,38.0069,10692.2399
2008-08-04 13:00:00,60.63,60.65,60.52,60.54,34391.53439153439,38.0069,38.0194,37.9379,37.9505,34391.5344
2008-08-04 13:05:00,60.54,60.59,60.53,60.58,16313.932980599646,37.9505,37.9818,37.9442,37.9756,16313.933
2008-08-04 13:10:00,60.59,60.61,60.58,60.59,23148.148148148142,37.9818,37.9944,37.9756,37.9818,23148.1481
2008-08-04 13:15:00,60.59,60.65,60.59,60.63,21715.16754850088,37.9818,38.0194,37.9818,38.0069,21715.1675
2008-08-04 13:20:00,60.63,60.63,60.59,60.6,23478.835978835978,38.0069,38.0069,37.9818,37.9881,23478.836
2008-08-04 13:25:00,60.6,60.6,60.48,60.48,24360.670194003524,37.9881,37.9881,37.9129,37.9129,24360.6702
2008-08-04 13:30:00,60.47,60.52,60.41,60.41,27336.860670194,37.9066,37.9379,37.869,37.869,27336.8607
2008-08-04 13:35:00,60.4,60.48,60.4,60.46,21825.396825396823,37.8627,37.9129,37.8627,37.9003,21825.3968
2008-08-04 13:40:00,60.46,60.47,60.45,60.46,15983.245149911814,37.9003,37.9066,37.8941,37.9003,15983.2451
2008-08-04 13:45:00,60.46,60.46,60.36,60.36,46406.52557319224,37.9003,37.9003,37.8376,37.8376,46406.5256
2008-08-04 13:50:00,60.36,60.4,60.36,60.39,26344.79717813051,37.8376,37.8627,37.8376,37.8565,26344.7972
2008-08-04 13:55:00,60.39,60.43,60.38,60.42,26895.943562610228,37.8565,37.8815,37.8502,37.8753,26895.9436
2008-08-04 14:00:00,60.42,60.42,60.34,60.37,51807.760141093466,37.8753,37.8753,37.8251,37.8439,51807.7601
2008-08-04 14:05:00,60.37,60.42,60.36,60.37,25683.421516754846,37.8439,37.8753,37.8376,37.8439,25683.4215
2008-08-04 14:10:00,60.37,60.43,60.36,60.42,27667.548500881832,37.8439,37.8815,37.8376,37.8753,27667.5485
2008-08-04 14:15:00,60.43,60.48,60.42,60.44,27998.23633156966,37.8815,37.9129,37.8753,37.8878,27998.2363
2008-08-04 14:20:00,60.43,60.5,60.43,60.43,41776.8959435626,37.8815,37.9254,37.8815,37.8815,41776.8959
2008-08-04 14:25:00,60.43,60.44,60.37,60.38,71538.80070546737,37.8815,37.8878,37.8439,37.8502,71538.8007
2008-08-04 14:30:00,60.39,60.4,60.25,60.28,51917.98941798941,37.8565,37.8627,37.7687,37.7875,51917.9894
2008-08-04 14:35:00,60.28,60.29,60.26,60.27,40013.22751322751,37.7875,37.7938,37.775,37.7812,40013.2275
2008-08-04 14:40:00,60.27,60.28,60.24,60.27,43650.79365079365,37.7812,37.7875,37.7624,37.7812,43650.7937
2008-08-04 14:45:00,60.27,60.29,60.27,60.28,30423.28042328042,37.7812,37.7938,37.7812,37.7875,30423.2804
2008-08-04 14:50:00,60.28,60.31,60.27,60.31,37367.724867724864,37.7875,37.8063,37.7812,37.8063,37367.7249
2008-08-04 14:55:00,60.31,60.36,60.27,60.33,24360.670194003524,37.8063,37.8376,37.7812,37.8188,24360.6702
2008-08-04 15:00:00,60.32,60.34,60.31,60.32,25132.27513227513,37.8126,37.8251,37.8063,37.8126,25132.2751
2008-08-04 15:05:00,60.31,60.37,60.31,60.34,28990.299823633155,37.8063,37.8439,37.8063,37.8251,28990.2998
2008-08-04 15:10:00,60.35,60.39,60.34,60.39,29541.44620811288,37.8314,37.8565,37.8251,37.8565,29541.4462
2008-08-04 15:15:00,60.38,60.4,60.35,60.35,35493.82716049382,37.8502,37.8627,37.8314,37.8314,35493.8272
2008-08-04 15:20:00,60.35,60.35,60.26,60.27,36596.119929453256,37.8314,37.8314,37.775,37.7812,36596.1199
2008-08-04 15:25:00,60.28,60.3,60.2,60.22,36596.119929453256,37.7875,37.8,37.7373,37.7499,36596.1199
2008-08-04 15:30:00,60.21,60.36,60.18,60.36,47729.27689594356,37.7436,37.8376,37.7248,37.8376,47729.2769
2008-08-04 15:35:00,60.36,60.39,60.26,60.28,60846.56084656084,37.8376,37.8565,37.775,37.7875,60846.5608
2008-08-04 15:40:00,60.29,60.31,60.18,60.22,70987.65432098764,37.7938,37.8063,37.7248,37.7499,70987.6543
2008-08-04 15:45:00,60.23,60.31,60.22,60.28,46957.67195767196,37.7562,37.8063,37.7499,37.7875,46957.672
2008-08-04 15:50:00,60.27,60.29,60.22,60.27,58421.51675485008,37.7812,37.7938,37.7499,37.7812,58421.5168
2008-08-04 15:55:00,60.27,60.3,60.21,60.24,54453.26278659611,37.7812,37.8,37.7436,37.7624,54453.2628
2008-08-05 09:30:00,60.6,60.6,60.26,60.32,47729.27689594356,37.9881,37.9881,37.775,37.8126,47729.2769
2008-08-05 09:35:00,60.33,60.55,60.31,60.39,69334.2151675485,37.8188,37.9568,37.8063,37.8565,69334.2152
2008-08-05 09:40:00,60.39,60.63,60.38,60.53,55776.01410934744,37.8565,38.0069,37.8502,37.9442,55776.0141
2008-08-05 09:45:00,60.52,60.61,60.4,60.48,35383.59788359788,37.9379,37.9944,37.8627,37.9129,35383.5979
2008-08-05 09:50:00,60.48,60.55,60.46,60.55,32848.324514991175,37.9129,37.9568,37.9003,37.9568,32848.3245
2008-08-05 09:55:00,60.54,60.56,60.5,60.56,37367.724867724864,37.9505,37.963,37.9254,37.963,37367.7249
2008-08-05 10:00:00,60.56,60.58,60.51,60.56,61728.395061728384,37.963,37.9756,37.9317,37.963,61728.3951
2008-08-05 10:05:00,60.56,60.69,60.56,60.63,45965.60846560846,37.963,38.0445,37.963,38.0069,45965.6085
2008-08-05 10:10:00,60.63,60.78,60.61,60.76,62389.77072310405,38.0069,38.1009,37.9944,38.0884,62389.7707
2008-08-05 10:15:00,60.76,60.81,60.71,60.78,37477.95414462081,38.0884,38.1197,38.0571,38.1009,37477.9541
2008-08-05 10:20:00,60.76,60.8,60.73,60.76,55335.09700176367,38.0884,38.1135,38.0696,38.0884,55335.097
2008-08-05 10:25:00,60.74,60.8,60.66,60.69,41335.97883597883,38.0759,38.1135,38.0257,38.0445,41335.9788
2008-08-05 10:30:00,60.68,60.72,60.66,60.67,14219.576719576718,38.0382,38.0633,38.0257,38.032,14219.5767
2008-08-05 10:35:00,60.67,60.67,60.55,60.56,21164.02116402116,38.032,38.032,37.9568,37.963,21164.0212
2008-08-05 10:40:00,60.57,60.64,60.56,60.59,34391.53439153439,37.9693,38.0132,37.963,37.9818,34391.5344
2008-08-05 10:45:00,60.59,60.68,60.58,60.66,46075.8377425044,37.9818,38.0382,37.9756,38.0257,46075.8377
2008-08-05 10:50:00,60.65,60.85,60.62,60.85,70436.50793650793,38.0194,38.1448,38.0006,38.1448,70436.5079
2008-08-05 10:55:00,60.85,60.92,60.85,60.91,31525.57319223985,38.1448,38.1887,38.1448,38.1824,31525.5732
2008-08-05 11:00:00,60.91,60.98,60.89,60.95,49823.63315696648,38.1824,38.2263,38.1699,38.2075,49823.6332
2008-08-05 11:05:00,60.95,60.97,60.93,60.95,37367.724867724864,38.2075,38.22,38.195,38.2075,37367.7249
2008-08-05 11:10:00,60.95,60.95,60.88,60.88,32407.407407407405,38.2075,38.2075,38.1636,38.1636,32407.4074
2008-08-05 11:15:00,60.88,60.89,60.77,60.85,36485.89065255732,38.1636,38.1699,38.0947,38.1448,36485.8907
2008-08-05 11:20:00,60.87,60.96,60.86,60.93,28880.07054673721,38.1574,38.2138,38.1511,38.195,28880.0705
2008-08-05 11:25:00,60.92,60.92,60.9,60.91,20171.95767195767,38.1887,38.1887,38.1762,38.1824,20171.9577
2008-08-05 11:30:00,60.9,60.91,60.83,60.83,19951.499118165782,38.1762,38.1824,38.1323,38.1323,19951.4991
2008-08-05 11:35:00,60.83,60.85,60.77,60.83,63381.83421516754,38.1323,38.1448,38.0947,38.1323,63381.8342
2008-08-05 11:40:00,60.82,60.85,60.78,60.84,15983.245149911814,38.126,38.1448,38.1009,38.1385,15983.2451
2008-08-05 11:45:00,60.85,60.91,60.81,60.87,38470.0176366843,38.1448,38.1824,38.1197,38.1574,38470.0176
2008-08-05 11:50:00,60.87,60.91,60.85,60.88,14660.493827160491,38.1574,38.1824,38.1448,38.1636,14660.4938
2008-08-05 11:55:00,60.88,60.89,60.85,60.89,12125.220458553791,38.1636,38.1699,38.1448,38.1699,12125.2205
2008-08-05 12:00:00,60.9,60.94,60.88,60.88,45965.60846560846,38.1762,38.2012,38.1636,38.1636,45965.6085
2008-08-05 12:05:00,60.87,60.88,60.86,60.88,19069.66490299824,38.1574,38.1636,38.1511,38.1636,19069.6649
2008-08-05 12:10:00,60.88,60.88,60.82,60.86,34611.992945326274,38.1636,38.1636,38.126,38.1511,34611.9929
2008-08-05 12:15:00,60.87,60.93,60.86,60.9,37477.95414462081,38.1574,38.195,38.1511,38.1762,37477.9541
2008-08-05 12:20:00,60.92,61.01,60.87,61.01,27447.089947089946,38.1887,38.2451,38.1574,38.2451,27447.0899
2008-08-05 12:25:00,61.01,61.06,60.98,60.98,41446.20811287477,38.2451,38.2765,38.2263,38.2263,41446.2081
2008-08-05 12:30:00,60.98,60.99,60.84,60.84,20282.18694885361,38.2263,38.2326,38.1385,38.1385,20282.1869
2008-08-05 12:35:00,60.84,60.86,60.81,60.83,11353.615520282186,38.1385,38.1511,38.1197,38.1323,11353.6155
2008-08-05 12:40:00,60.81,60.84,60.76,60.78,17857.142857142855,38.1197,38.1385,38.0884,38.1009,17857.1429
2008-08-05 12:45:00,60.78,60.84,60.76,60.82,17526.455026455023,38.1009,38.1385,38.0884,38.126,17526.455
2008-08-05 12:50:00,60.8,60.82,60.77,60.79,13227.513227513226,38.1135,38.126,38.0947,38.1072,13227.5132
2008-08-05 12:55:00,60.79,60.81,60.76,60.79,11684.303350970016,38.1072,38.1197,38.0884,38.1072,11684.3034
2008-08-05 13:00:00,60.76,60.82,60.76,60.82,20723.104056437387,38.0884,38.126,38.0884,38.126,20723.1041
2008-08-05 13:05:00,60.81,60.85,60.79,60.79,12235.449735449734,38.1197,38.1448,38.1072,38.1072,12235.4497
2008-08-05 13:10:00,60.79,60.82,60.76,60.77,13778.659611992944,38.1072,38.126,38.0884,38.0947,13778.6596
2008-08-05 13:15:00,60.77,60.82,60.77,60.81,15321.869488536153,38.0947,38.126,38.0947,38.1197,15321.8695
2008-08-05 13:20:00,60.81,60.83,60.77,60.8,17526.455026455023,38.1197,38.1323,38.0947,38.1135,17526.455
2008-08-05 13:25:00,60.8,60.85,60.78,60.85,16865.079365079364,38.1135,38.1448,38.1009,38.1448,16865.0794
2008-08-05 13:30:00,60.85,60.87,60.84,60.87,15762.786596119928,38.1448,38.1574,38.1385,38.1574,15762.7866
2008-08-05 13:35:00,60.87,60.88,60.8,60.8,28218.69488536155,38.1574,38.1636,38.1135,38.1135,28218.6949
2008-08-05 13:40:00,60.79,60.89,60.77,60.85,17967.3721340388,38.1072,38.1699,38.0947,38.1448,17967.3721
2008-08-05 13:45:00,60.85,60.85,60.79,60.79,12235.449735449734,38.1448,38.1448,38.1072,38.1072,12235.4497
2008-08-05 13:50:00,60.79,60.84,60.77,60.79,26785.714285714283,38.1072,38.1385,38.0947,38.1072,26785.7143
2008-08-05 13:55:00,60.79,60.82,60.74,60.75,17416.225749559082,38.1072,38.126,38.0759,38.0821,17416.2257
2008-08-05 14:00:00,60.76,60.85,60.76,60.85,31525.57319223985,38.0884,38.1448,38.0884,38.1448,31525.5732
2008-08-05 14:05:00,60.87,60.94,60.83,60.83,19290.123456790123,38.1574,38.2012,38.1323,38.1323,19290.1235
2008-08-05 14:10:00,60.8,60.87,60.62,60.84,28659.611992945323,38.1135,38.1574,38.0006,38.1385,28659.612
2008-08-05 14:15:00,60.81,61.15,60.77,60.87,37037.03703703703,38.1197,38.3329,38.0947,38.1574,37037.037
2008-08-05 14:20:00,60.86,60.92,60.74,60.74,36926.80776014109,38.1511,38.1887,38.0759,38.0759,36926.8078
2008-08-05 14:25:00,60.75,60.94,60.75,60.86,26234.567901234564,38.0821,38.2012,38.0821,38.1511,26234.5679
2008-08-05 14:30:00,60.92,60.95,60.87,60.89,34281.305114638446,38.1887,38.2075,38.1574,38.1699,34281.3051
2008-08-05 14:35:00,60.9,60.94,60.86,60.93,22045.85537918871,38.1762,38.2012,38.1511,38.195,22045.8554
2008-08-05 14:40:00,60.94,61.23,60.93,61.2,41225.74955908289,38.2012,38.383,38.195,38.3642,41225.7496
2008-08-05 14:45:00,61.18,61.23,61.15,61.15,39351.85185185185,38.3517,38.383,38.3329,38.3329,39351.8519
2008-08-05 14:50:00,61.15,61.15,61.06,61.14,20723.104056437387,38.3329,38.3329,38.2765,38.3266,20723.1041
2008-08-05 14:55:00,61.14,61.21,61.12,61.2,38029.10052910053,38.3266,38.3705,38.3141,38.3642,38029.1005
2008-08-05 15:00:00,61.19,61.26,61.19,61.26,34611.992945326274,38.3579,38.4018,38.3579,38.4018,34611.9929
2008-08-05 15:05:00,61.25,61.25,61.2,61.2,25793.65079365079,38.3956,38.3956,38.3642,38.3642,25793.6508
2008-08-05 15:10:00,61.2,61.21,61.13,61.17,54894.17989417989,38.3642,38.3705,38.3203,38.3454,54894.1799
2008-08-05 15:15:00,61.17,61.24,61.13,61.2,41776.8959435626,38.3454,38.3893,38.3203,38.3642,41776.8959
2008-08-05 15:20:00,61.21,61.23,61.19,61.21,29872.1340388007,38.3705,38.383,38.3579,38.3705,29872.134
2008-08-05 15:25:00,61.22,61.22,61.02,61.13,46186.06701940035,38.3768,38.3768,38.2514,38.3203,46186.067
2008-08-05 15:30:00,61.11,61.13,61.01,61.01,20612.87477954145,38.3078,38.3203,38.2451,38.2451,20612.8748
2008-08-05 15:35:00,61.02,61.1,60.94,61.07,23589.06525573192,38.2514,38.3015,38.2012,38.2827,23589.0653
2008-08-05 15:40:00,61.06,61.2,61.06,61.15,45855.37918871252,38.2765,38.3642,38.2765,38.3329,45855.3792
2008-08-05 15:45:00,61.15,61.17,61.06,61.1,64043.2098765432,38.3329,38.3454,38.2765,38.3015,64043.2099
2008-08-05 15:50:00,61.11,61.15,61.02,61.11,80467.37213403879,38.3078,38.3329,38.2514,38.3078,80467.3721
2008-08-05 15:55:00,61.11,61.15,61.06,61.15,111662.25749559082,38.3078,38.3329,38.2765,38.3329,111662.2575
2008-08-06 09:30:00,61.03,61.03,60.6,60.75,49162.25749559082,38.2576,38.2576,37.9881,38.0821,49162.2575
2008-08-06 09:35:00,60.71,61.25,60.67,61.16,30753.96825396825,38.0571,38.3956,38.032,38.3391,30753.9683
2008-08-06 09:40:00,61.16,61.2,61.03,61.09,24250.440917107582,38.3391,38.3642,38.2576,38.2953,24250.4409
2008-08-06 09:45:00,61.06,61.15,61.01,61.05,53350.97001763668,38.2765,38.3329,38.2451,38.2702,53350.97
2008-08-06 09:50:00,61.05,61.22,61.04,61.21,26455.02645502645,38.2702,38.3768,38.2639,38.3705,26455.0265
2008-08-06 09:55:00,61.19,61.24,61.15,61.15,29651.67548500881,38.3579,38.3893,38.3329,38.3329,29651.6755
2008-08-06 10:00:00,61.15,61.16,61.05,61.05,27336.860670194,38.3329,38.3391,38.2702,38.2702,27336.8607
2008-08-06 10:05:00,61.05,61.26,61.05,61.25,29100.529100529096,38.2702,38.4018,38.2702,38.3956,29100.5291
2008-08-06 10:10:00,61.25,61.3,61.24,61.26,41556.43738977072,38.3956,38.4269,38.3893,38.4018,41556.4374
2008-08-06 10:15:00,61.25,61.29,61.23,61.24,29651.67548500881,38.3956,38.4206,38.383,38.3893,29651.6755
2008-08-06 10:20:00,61.25,61.3,61.25,61.3,23589.06525573192,38.3956,38.4269,38.3956,38.4269,23589.0653
2008-08-06 10:25:00,61.32,61.32,61.23,61.25,20833.33333333333,38.4394,38.4394,38.383,38.3956,20833.3333
2008-08-06 10:30:00,61.26,61.3,61.07,61.2,31525.57319223985,38.4018,38.4269,38.2827,38.3642,31525.5732
2008-08-06 10:35:00,61.2,61.33,61.18,61.26,48721.34038800705,38.3642,38.4457,38.3517,38.4018,48721.3404
2008-08-06 10:40:00,61.27,61.28,61.12,61.16,39131.39329805997,38.4081,38.4144,38.3141,38.3391,39131.3933
2008-08-06 10:45:00,61.16,61.32,61.15,61.28,35714.28571428571,38.3391,38.4394,38.3329,38.4144,35714.2857
2008-08-06 10:50:00,61.3,61.44,61.29,61.41,59303.35097001763,38.4269,38.5147,38.4206,38.4959,59303.351
2008-08-06 10:55:00,61.4,61.47,61.37,61.37,31194.885361552024,38.4896,38.5335,38.4708,38.4708,31194.8854
2008-08-06 11:00:00,61.36,61.37,61.23,61.25,45194.003527336856,38.4645,38.4708,38.383,38.3956,45194.0035
2008-08-06 11:05:00,61.25,61.45,61.22,61.42,18518.518518518515,38.3956,38.5209,38.3768,38.5021,18518.5185
2008-08-06 11:10:00,61.43,61.46,61.42,61.44,9589.947089947089,38.5084,38.5272,38.5021,38.5147,9589.9471
2008-08-06 11:15:00,61.43,61.55,61.41,61.5,16975.308641975305,38.5084,38.5836,38.4959,38.5523,16975.3086
2008-08-06 11:20:00,61.54,61.54,61.41,61.51,19179.894179894178,38.5774,38.5774,38.4959,38.5585,19179.8942
2008-08-06 11:25:00,61.49,61.55,61.44,61.54,29210.75837742504,38.546,38.5836,38.5147,38.5774,29210.7584
2008-08-06 11:30:00,61.54,61.56,61.45,61.51,22045.85537918871,38.5774,38.5899,38.5209,38.5585,22045.8554
2008-08-06 11:35:00,61.52,61.59,61.5,61.59,38359.78835978836,38.5648,38.6087,38.5523,38.6087,38359.7884
2008-08-06 11:40:00,61.59,61.6,61.48,61.49,20061.728395061727,38.6087,38.615,38.5397,38.546,20061.7284
2008-08-06 11:45:00,61.49,61.54,61.41,61.54,37588.18342151675,38.546,38.5774,38.4959,38.5774,37588.1834
2008-08-06 11:50:00,61.54,61.61,61.54,61.61,21825.396825396823,38.5774,38.6212,38.5774,38.6212,21825.3968
2008-08-06 11:55:00,61.61,61.64,61.58,61.63,14219.576719576718,38.6212,38.64,38.6024,38.6338,14219.5767
2008-08-06 12:00:00,61.63,61.65,61.57,61.65,19179.894179894178,38.6338,38.6463,38.5962,38.6463,19179.8942
2008-08-06 12:05:00,61.64,61.73,61.58,61.6,62720.45855379188,38.64,38.6965,38.6024,38.615,62720.4586
2008-08-06 12:10:00,61.6,61.63,61.59,61.63,27888.00705467372,38.615,38.6338,38.6087,38.6338,27888.0071
2008-08-06 12:15:00,61.63,61.69,61.57,61.58,71759.25925925926,38.6338,38.6714,38.5962,38.6024,71759.2593
2008-08-06 12:20:00,61.58,61.71,61.58,61.71,23037.9188712522,38.6024,38.6839,38.6024,38.6839,23037.9189
2008-08-06 12:25:00,61.69,61.74,61.65,61.74,34611.992945326274,38.6714,38.7027,38.6463,38.7027,34611.9929
2008-08-06 12:30:00,61.73,61.73,61.66,61.72,14219.576719576718,38.6965,38.6965,38.6526,38.6902,14219.5767
2008-08-06 12:35:00,61.71,61.82,61.69,61.77,158950.6172839506,38.6839,38.7529,38.6714,38.7215,158950.6173
2008-08-06 12:40:00,61.75,61.9,61.75,61.87,67129.62962962962,38.709,38.803,38.709,38.7842,67129.6296
2008-08-06 12:45:00,61.87,61.87,61.75,61.81,25132.27513227513,38.7842,38.7842,38.709,38.7466,25132.2751
2008-08-06 12:50:00,61.81,61.85,61.78,61.82,97222.2222222222,38.7466,38.7717,38.7278,38.7529,97222.2222
2008-08-06 12:55:00,61.81,61.82,61.72,61.76,7605.820105820105,38.7466,38.7529,38.6902,38.7153,7605.8201
2008-08-06 13:00:00,61.73,61.73,61.61,61.63,21164.02116402116,38.6965,38.6965,38.6212,38.6338,21164.0212
2008-08-06 13:05:00,61.63,61.73,61.61,61.72,11904.761904761905,38.6338,38.6965,38.6212,38.6902,11904.7619
2008-08-06 13:10:00,61.69,61.71,61.67,61.69,25132.27513227513,38.6714,38.6839,38.6588,38.6714,25132.2751
2008-08-06 13:15:00,61.69,61.81,61.67,61.73,77932.09876543209,38.6714,38.7466,38.6588,38.6965,77932.0988
2008-08-06 13:20:00,61.72,61.74,61.69,61.72,67680.77601410935,38.6902,38.7027,38.6714,38.6902,67680.776
2008-08-06 13:25:00,61.72,61.81,61.71,61.77,133708.11287477953,38.6902,38.7466,38.6839,38.7215,133708.1129
2008-08-06 13:30:00,61.75,61.86,61.72,61.85,37918.87125220458,38.709,38.7779,38.6902,38.7717,37918.8713
2008-08-06 13:35:00,61.83,61.87,61.75,61.8,12014.991181657848,38.7591,38.7842,38.709,38.7403,12014.9912
2008-08-06 13:40:00,61.78,61.84,61.75,61.79,53240.74074074074,38.7278,38.7654,38.709,38.7341,53240.7407
2008-08-06 13:45:00,61.79,61.84,61.75,61.77,22266.3139329806,38.7341,38.7654,38.709,38.7215,22266.3139
2008-08-06 13:50:00,61.79,61.8,61.73,61.76,27006.17283950617,38.7341,38.7403,38.6965,38.7153,27006.1728
2008-08-06 13:55:00,61.77,61.86,61.76,61.85,20282.18694885361,38.7215,38.7779,38.7153,38.7717,20282.1869
2008-08-06 14:00:00,61.86,61.87,61.74,61.77,78373.01587301586,38.7779,38.7842,38.7027,38.7215,78373.0159
2008-08-06 14:05:00,61.75,61.81,61.71,61.75,26234.567901234564,38.709,38.7466,38.6839,38.709,26234.5679
2008-08-06 14:10:00,61.75,61.77,61.73,61.76,14440.035273368603,38.709,38.7215,38.6965,38.7153,14440.0353
2008-08-06 14:15:00,61.74,61.84,61.73,61.77,55776.01410934744,38.7027,38.7654,38.6965,38.7215,55776.0141
2008-08-06 14:20:00,61.78,61.93,61.73,61.92,43871.25220458553,38.7278,38.8218,38.6965,38.8156,43871.2522
2008-08-06 14:25:00,61.92,61.93,61.82,61.82,22707.231040564373,38.8156,38.8218,38.7529,38.7529,22707.231
2008-08-06 14:30:00,61.83,61.87,61.83,61.87,58201.05820105819,38.7591,38.7842,38.7591,38.7842,58201.0582
2008-08-06 14:35:00,61.85,61.9,61.78,61.78,21715.16754850088,38.7717,38.803,38.7278,38.7278,21715.1675
2008-08-06 14:40:00,61.78,61.88,61.76,61.83,37477.95414462081,38.7278,38.7905,38.7153,38.7591,37477.9541
2008-08-06 14:45:00,61.84,61.87,61.75,61.87,51477.07231040564,38.7654,38.7842,38.709,38.7842,51477.0723
2008-08-06 14:50:00,61.87,61.95,61.86,61.9,67019.40035273368,38.7842,38.8344,38.7779,38.803,67019.4004
2008-08-06 14:55:00,61.91,61.95,61.88,61.94,38470.0176366843,38.8093,38.8344,38.7905,38.8281,38470.0176
2008-08-06 15:00:00,61.94,61.98,61.87,61.88,57208.9947089947,38.8281,38.8532,38.7842,38.7905,57208.9947
2008-08-06 15:05:00,61.9,61.9,61.83,61.83,33950.61728395061,38.803,38.803,38.7591,38.7591,33950.6173
2008-08-06 15:10:00,61.83,61.92,61.78,61.92,32076.719576719574,38.7591,38.8156,38.7278,38.8156,32076.7196
2008-08-06 15:15:00,61.92,62.01,61.75,61.78,63932.98059964726,38.8156,38.872,38.709,38.7278,63932.9806
2008-08-06 15:20:00,61.78,61.81,61.77,61.8,46186.06701940035,38.7278,38.7466,38.7215,38.7403,46186.067
2008-08-06 15:25:00,61.79,61.82,61.77,61.81,45524.69135802469,38.7341,38.7529,38.7215,38.7466,45524.6914
2008-08-06 15:30:00,61.82,61.87,61.81,61.84,49382.71604938271,38.7529,38.7842,38.7466,38.7654,49382.716
2008-08-06 15:35:00,61.85,61.93,61.84,61.9,81238.9770723104,38.7717,38.8218,38.7654,38.803,81238.9771
2008-08-06 15:40:00,61.9,61.92,61.81,61.87,66688.71252204585,38.803,38.8156,38.7466,38.7842,66688.7125
2008-08-06 15:45:00,61.87,61.88,61.8,61.84,65365.96119929453,38.7842,38.7905,38.7403,38.7654,65365.9612
2008-08-06 15:50:00,61.83,61.87,61.83,61.85,75507.05467372133,38.7591,38.7842,38.7591,38.7717,75507.0547
2008-08-06 15:55:00,61.84,61.88,61.78,61.8,114307.76014109346,38.7654,38.7905,38.7278,38.7403,114307.7601
2008-08-07 09:30:00,61.42,61.45,61.04,61.21,90939.15343915342,38.5021,38.5209,38.2639,38.3705,90939.1534
2008-08-07 09:35:00,61.21,61.57,60.98,61.45,49492.945326278656,38.3705,38.5962,38.2263,38.5209,49492.9453
2008-08-07 09:40:00,61.44,61.5,61.37,61.44,25793.65079365079,38.5147,38.5523,38.4708,38.5147,25793.6508
2008-08-07 09:45:00,61.44,61.65,61.41,61.54,33509.70017636684,38.5147,38.6463,38.4959,38.5774,33509.7002
2008-08-07 09:50:00,61.55,61.86,61.55,61.6,42107.58377425044,38.5836,38.7779,38.5836,38.615,42107.5838
2008-08-07 09:55:00,61.59,61.59,61.33,61.35,25462.96296296296,38.6087,38.6087,38.4457,38.4582,25462.963
2008-08-07 10:00:00,61.35,61.62,61.34,61.49,28880.07054673721,38.4582,38.6275,38.452,38.546,28880.0705
2008-08-07 10:05:00,61.51,61.65,61.47,61.64,17636.68430335097,38.5585,38.6463,38.5335,38.64,17636.6843
2008-08-07 10:10:00,61.64,61.64,61.55,61.63,11353.615520282186,38.64,38.64,38.5836,38.6338,11353.6155
2008-08-07 10:15:00,61.64,61.73,61.64,61.68,23368.60670194004,38.64,38.6965,38.64,38.6651,23368.6067
2008-08-07 10:20:00,61.7,61.7,61.66,61.7,11574.074074074071,38.6776,38.6776,38.6526,38.6776,11574.0741
2008-08-07 10:25:00,61.7,61.75,61.69,61.69,14329.805996472662,38.6776,38.709,38.6714,38.6714,14329.806
2008-08-07 10:30:00,61.66,61.74,61.59,61.74,10251.32275132275,38.6526,38.7027,38.6087,38.7027,10251.3228
2008-08-07 10:35:00,61.74,61.74,61.51,61.57,28218.69488536155,38.7027,38.7027,38.5585,38.5962,28218.6949
2008-08-07 10:40:00,61.56,61.59,61.41,61.49,28549.38271604938,38.5899,38.6087,38.4959,38.546,28549.3827
2008-08-07 10:45:00,61.51,61.69,61.51,61.69,39131.39329805997,38.5585,38.6714,38.5585,38.6714,39131.3933
2008-08-07 10:50:00,61.66,61.73,61.65,61.66,16424.162257495587,38.6526,38.6965,38.6463,38.6526,16424.1623
2008-08-07 10:55:00,61.66,61.73,61.65,61.7,62720.45855379188,38.6526,38.6965,38.6463,38.6776,62720.4586
2008-08-07 11:00:00,61.69,61.71,61.64,61.68,53902.11640211639,38.6714,38.6839,38.64,38.6651,53902.1164
2008-08-07 11:05:00,61.69,61.78,61.67,61.75,12014.991181657848,38.6714,38.7278,38.6588,38.709,12014.9912
2008-08-07 11:10:00,61.75,61.76,61.67,61.73,39131.39329805997,38.709,38.7153,38.6588,38.6965,39131.3933
2008-08-07 11:15:00,61.73,61.79,61.72,61.74,28328.92416225749,38.6965,38.7341,38.6902,38.7027,28328.9242
2008-08-07 11:20:00,61.73,61.93,61.73,61.9,50044.09171075837,38.6965,38.8218,38.6965,38.803,50044.0917
2008-08-07 11:25:00,61.9,62.01,61.9,62.01,18187.830687830687,38.803,38.872,38.803,38.872,18187.8307
2008-08-07 11:30:00,62.0,62.03,61.94,61.97,15873.015873015873,38.8657,38.8845,38.8281,38.8469,15873.0159
2008-08-07 11:35:00,61.98,62.04,61.95,61.98,151014.10934744266,38.8532,38.8908,38.8344,38.8532,151014.1093
2008-08-07 11:40:00,61.96,62.01,61.94,61.96,28108.465608465605,38.8406,38.872,38.8281,38.8406,28108.4656
2008-08-07 11:45:00,61.97,61.99,61.92,61.97,25132.27513227513,38.8469,38.8594,38.8156,38.8469,25132.2751
2008-08-07 11:50:00,61.98,61.99,61.89,61.89,14219.576719576718,38.8532,38.8594,38.7968,38.7968,14219.5767
2008-08-07 11:55:00,61.86,61.88,61.7,61.73,15873.015873015873,38.7779,38.7905,38.6776,38.6965,15873.0159
2008-08-07 12:00:00,61.74,61.76,61.69,61.75,25793.65079365079,38.7027,38.7153,38.6714,38.709,25793.6508
2008-08-07 12:05:00,61.75,61.78,61.72,61.72,13558.201058201055,38.709,38.7278,38.6902,38.6902,13558.2011
2008-08-07 12:10:00,61.73,61.81,61.72,61.8,23589.06525573192,38.6965,38.7466,38.6902,38.7403,23589.0653
2008-08-07 12:15:00,61.8,61.87,61.8,61.87,20723.104056437387,38.7403,38.7842,38.7403,38.7842,20723.1041
2008-08-07 12:20:00,61.87,61.9,61.83,61.85,16644.620811287477,38.7842,38.803,38.7591,38.7717,16644.6208
2008-08-07 12:25:00,61.84,61.93,61.84,61.93,32297.17813051146,38.7654,38.8218,38.7654,38.8218,32297.1781
2008-08-07 12:30:00,61.93,62.05,61.93,62.05,9810.405643738975,38.8218,38.8971,38.8218,38.8971,9810.4056
2008-08-07 12:35:00,62.07,62.13,62.01,62.01,73192.23985890651,38.9096,38.9472,38.872,38.872,73192.2399
2008-08-07 12:40:00,62.0,62.08,61.96,61.96,33840.38800705467,38.8657,38.9159,38.8406,38.8406,33840.388
2008-08-07 12:45:00,61.97,62.14,61.94,62.13,24911.81657848324,38.8469,38.9535,38.8281,38.9472,24911.8166
2008-08-07 12:50:00,62.13,62.14,62.08,62.13,22486.772486772483,38.9472,38.9535,38.9159,38.9472,22486.7725
2008-08-07 12:55:00,62.13,62.17,62.12,62.15,75617.28395061727,38.9472,38.9723,38.9409,38.9597,75617.284
2008-08-07 13:00:00,62.16,62.16,62.08,62.09,20171.95767195767,38.966,38.966,38.9159,38.9221,20171.9577
2008-08-07 13:05:00,62.09,62.16,62.09,62.15,21935.626102292765,38.9221,38.966,38.9221,38.9597,21935.6261
2008-08-07 13:10:00,62.14,62.22,62.13,62.22,16203.703703703704,38.9535,39.0036,38.9472,39.0036,16203.7037
2008-08-07 13:15:00,62.22,62.26,62.12,62.13,16203.703703703704,39.0036,39.0287,38.9409,38.9472,16203.7037
2008-08-07 13:20:00,62.13,62.19,62.13,62.17,45524.69135802469,38.9472,38.9848,38.9472,38.9723,45524.6914
2008-08-07 13:25:00,62.17,62.17,62.14,62.17,17857.142857142855,38.9723,38.9723,38.9535,38.9723,17857.1429
2008-08-07 13:30:00,62.17,62.22,62.16,62.17,12896.825396825396,38.9723,39.0036,38.966,38.9723,12896.8254
2008-08-07 13:35:00,62.17,62.21,62.14,62.19,19951.499118165782,38.9723,38.9974,38.9535,38.9848,19951.4991
2008-08-07 13:40:00,62.2,62.27,62.19,62.27,28439.15343915344,38.9911,39.035,38.9848,39.035,28439.1534
2008-08-07 13:45:00,62.27,62.31,62.26,62.27,23589.06525573192,39.035,39.06,39.0287,39.035,23589.0653
2008-08-07 13:50:00,62.27,62.28,62.27,62.27,10361.552028218694,39.035,39.0412,39.035,39.035,10361.552
2008-08-07 13:55:00,62.27,62.28,62.2,62.2,60956.79012345678,39.035,39.0412,38.9911,38.9911,60956.7901
2008-08-07 14:00:00,62.2,62.26,62.2,62.23,24801.5873015873,38.9911,39.0287,38.9911,39.0099,24801.5873
2008-08-07 14:05:00,62.23,62.23,62.16,62.16,25793.65079365079,39.0099,39.0099,38.966,38.966,25793.6508
2008-08-07 14:10:00,62.16,62.2,62.15,62.16,11022.927689594357,38.966,38.9911,38.9597,38.966,11022.9277
2008-08-07 14:15:00,62.18,62.26,62.18,62.26,27116.402116402114,38.9785,39.0287,38.9785,39.0287,27116.4021
2008-08-07 14:20:00,62.27,62.29,62.21,62.22,36816.578483245146,39.035,39.0475,38.9974,39.0036,36816.5785
2008-08-07 14:25:00,62.23,62.31,62.22,62.26,39351.85185185185,39.0099,39.06,39.0036,39.0287,39351.8519
2008-08-07 14:30:00,62.27,62.32,62.17,62.2,69775.13227513227,39.035,39.0663,38.9723,38.9911,69775.1323
2008-08-07 14:35:00,62.2,62.25,62.19,62.19,71649.02998236331,38.9911,39.0224,38.9848,38.9848,71649.03
2008-08-07 14:40:00,62.2,62.26,62.19,62.25,35824.514991181655,38.9911,39.0287,38.9848,39.0224,35824.515
2008-08-07 14:45:00,62.25,62.26,62.15,62.19,53902.11640211639,39.0224,39.0287,38.9597,38.9848,53902.1164
2008-08-07 14:50:00,62.19,62.29,62.19,62.28,26234.567901234564,38.9848,39.0475,38.9848,39.0412,26234.5679
2008-08-07 14:55:00,62.28,62.33,62.25,62.27,27998.23633156966,39.0412,39.0726,39.0224,39.035,27998.2363
2008-08-07 15:00:00,62.28,62.33,62.21,62.22,45745.149911816574,39.0412,39.0726,38.9974,39.0036,45745.1499
2008-08-07 15:05:00,62.22,62.32,62.21,62.32,33509.70017636684,39.0036,39.0663,38.9974,39.0663,33509.7002
2008-08-07 15:10:00,62.32,62.32,62.27,62.31,41335.97883597883,39.0663,39.0663,39.035,39.06,41335.9788
2008-08-07 15:15:00,62.29,62.3,62.22,62.27,27116.402116402114,39.0475,39.0538,39.0036,39.035,27116.4021
2008-08-07 15:20:00,62.27,62.31,62.26,62.3,35163.13932980599,39.035,39.06,39.0287,39.0538,35163.1393
2008-08-07 15:25:00,62.3,62.33,62.22,62.24,65365.96119929453,39.0538,39.0726,39.0036,39.0162,65365.9612
2008-08-07 15:30:00,62.24,62.25,62.1,62.13,70877.42504409171,39.0162,39.0224,38.9284,38.9472,70877.425
2008-08-07 15:35:00,62.13,62.16,62.07,62.1,58972.6631393298,38.9472,38.966,38.9096,38.9284,58972.6631
2008-08-07 15:40:00,62.1,62.1,61.95,61.95,75176.3668430335,38.9284,38.9284,38.8344,38.8344,75176.3668
2008-08-07 15:45:00,61.94,61.97,61.88,61.89,41335.97883597883,38.8281,38.8469,38.7905,38.7968,41335.9788
2008-08-07 15:50:00,61.89,61.94,61.86,61.93,99867.72486772486,38.7968,38.8281,38.7779,38.8218,99867.7249
2008-08-07 15:55:00,61.93,61.98,61.77,61.95,371913.5802469136,38.8218,38.8532,38.7215,38.8344,371913.5802
2008-08-08 09:30:00,61.8,62.23,61.8,62.22,22486.772486772483,38.7403,39.0099,38.7403,39.0036,22486.7725
2008-08-08 09:35:00,62.23,62.32,62.1,62.15,34171.0758377425,39.0099,39.0663,38.9284,38.9597,34171.0758
2008-08-08 09:40:00,62.15,62.32,62.1,62.3,32517.636684303347,38.9597,39.0663,38.9284,39.0538,32517.6367
2008-08-08 09:45:00,62.3,62.55,62.29,62.53,29541.44620811288,39.0538,39.2105,39.0475,39.1979,29541.4462
2008-08-08 09:50:00,62.49,62.51,62.35,62.48,38359.78835978836,39.1729,39.1854,39.0851,39.1666,38359.7884
2008-08-08 09:55:00,62.45,62.48,62.4,62.45,21935.626102292765,39.1478,39.1666,39.1165,39.1478,21935.6261
2008-08-08 10:00:00,62.42,62.47,62.33,62.43,35383.59788359788,39.129,39.1603,39.0726,39.1353,35383.5979
2008-08-08 10:05:00,62.43,62.64,62.43,62.62,16975.308641975305,39.1353,39.2669,39.1353,39.2544,16975.3086
2008-08-08 10:10:00,62.62,62.67,62.53,62.53,34060.84656084656,39.2544,39.2857,39.1979,39.1979,34060.8466
2008-08-08 10:15:00,62.54,62.62,62.53,62.54,35714.28571428571,39.2042,39.2544,39.1979,39.2042,35714.2857
2008-08-08 10:20:00,62.52,62.81,62.51,62.77,46516.754850088175,39.1917,39.3735,39.1854,39.3484,46516.7549
2008-08-08 10:25:00,62.76,62.79,62.71,62.79,10912.698412698412,39.3421,39.3609,39.3108,39.3609,10912.6984
2008-08-08 10:30:00,62.81,62.82,62.71,62.81,19620.81128747795,39.3735,39.3797,39.3108,39.3735,19620.8113
2008-08-08 10:35:00,62.81,62.86,62.79,62.83,19731.040564373896,39.3735,39.4048,39.3609,39.386,19731.0406
2008-08-08 10:40:00,62.85,62.87,62.81,62.81,12235.449735449734,39.3985,39.4111,39.3735,39.3735,12235.4497
2008-08-08 10:45:00,62.8,62.9,62.77,62.81,23589.06525573192,39.3672,39.4299,39.3484,39.3735,23589.0653
2008-08-08 10:50:00,62.79,62.9,62.78,62.83,15321.869488536153,39.3609,39.4299,39.3547,39.386,15321.8695
2008-08-08 10:55:00,62.83,62.89,62.71,62.75,27006.17283950617,39.386,39.4236,39.3108,39.3359,27006.1728
2008-08-08 11:00:00,62.74,62.74,62.61,62.61,25132.27513227513,39.3296,39.3296,39.2481,39.2481,25132.2751
2008-08-08 11:05:00,62.61,62.65,62.52,62.65,20502.6455026455,39.2481,39.2732,39.1917,39.2732,20502.6455
2008-08-08 11:10:00,62.65,63.05,62.65,63.02,48831.56966490299,39.2732,39.5239,39.2732,39.5051,48831.5697
2008-08-08 11:15:00,63.02,63.07,62.96,63.04,65255.73192239858,39.5051,39.5365,39.4675,39.5177,65255.7319
2008-08-08 11:20:00,63.04,63.11,62.96,62.97,55004.40917107583,39.5177,39.5615,39.4675,39.4738,55004.4092
2008-08-08 11:25:00,62.97,63.06,62.97,63.01,8928.571428571428,39.4738,39.5302,39.4738,39.4988,8928.5714
2008-08-08 11:30:00,63.01,63.1,63.01,63.07,8156.966490299823,39.4988,39.5553,39.4988,39.5365,8156.9665
2008-08-08 11:35:00,63.07,63.09,62.97,63.05,13888.888888888889,39.5365,39.549,39.4738,39.5239,13888.8889
2008-08-08 11:40:00,63.02,63.09,62.98,63.09,17195.767195767196,39.5051,39.549,39.48,39.549,17195.7672
2008-08-08 11:45:00,63.09,63.26,63.05,63.25,29651.67548500881,39.549,39.6556,39.5239,39.6493,29651.6755
2008-08-08 11:50:00,63.26,63.3,63.23,63.28,54783.95061728395,39.6556,39.6806,39.6368,39.6681,54783.9506
2008-08-08 11:55:00,63.28,63.29,63.27,63.27,14219.576719576718,39.6681,39.6744,39.6618,39.6618,14219.5767
2008-08-08 12:00:00,63.26,63.27,63.2,63.23,53130.51146384479,39.6556,39.6618,39.6179,39.6368,53130.5115
2008-08-08 12:05:00,63.24,63.3,63.22,63.29,15211.64021164021,39.643,39.6806,39.6305,39.6744,15211.6402
2008-08-08 12:10:00,63.29,63.35,63.28,63.35,19731.040564373896,39.6744,39.712,39.6681,39.712,19731.0406
2008-08-08 12:15:00,63.36,63.5,63.36,63.46,28108.465608465605,39.7182,39.806,39.7182,39.7809,28108.4656
2008-08-08 12:20:00,63.46,63.51,63.4,63.42,22927.68959435626,39.7809,39.8123,39.7433,39.7559,22927.6896
2008-08-08 12:25:00,63.42,63.49,63.4,63.49,54343.03350970017,39.7559,39.7997,39.7433,39.7997,54343.0335
2008-08-08 12:30:00,63.49,63.49,63.38,63.38,18628.74779541446,39.7997,39.7997,39.7308,39.7308,18628.7478
2008-08-08 12:35:00,63.38,63.4,63.32,63.37,17195.767195767196,39.7308,39.7433,39.6932,39.7245,17195.7672
2008-08-08 12:40:00,63.37,63.39,63.28,63.28,17967.3721340388,39.7245,39.7371,39.6681,39.6681,17967.3721
2008-08-08 12:45:00,63.28,63.28,63.21,63.26,15873.015873015873,39.6681,39.6681,39.6242,39.6556,15873.0159
2008-08-08 12:50:00,63.26,63.28,63.21,63.27,45083.77425044091,39.6556,39.6681,39.6242,39.6618,45083.7743
2008-08-08 12:55:00,63.24,63.26,63.16,63.16,16093.474426807756,39.643,39.6556,39.5929,39.5929,16093.4744
2008-08-08 13:00:00,63.16,63.18,63.01,63.03,30313.05114638448,39.5929,39.6054,39.4988,39.5114,30313.0511
2008-08-08 13:05:00,63.02,63.03,62.98,62.98,23919.75308641975,39.5051,39.5114,39.48,39.48,23919.7531
2008-08-08 13:10:00,62.98,62.98,62.8,62.81,34060.84656084656,39.48,39.48,39.3672,39.3735,34060.8466
2008-08-08 13:15:00,62.81,62.88,62.8,62.82,14219.576719576718,39.3735,39.4174,39.3672,39.3797,14219.5767
2008-08-08 13:20:00,62.84,62.84,62.79,62.81,9259.259259259255,39.3923,39.3923,39.3609,39.3735,9259.2593
2008-08-08 13:25:00,62.81,63.01,62.81,63.01,11684.303350970016,39.3735,39.4988,39.3735,39.4988,11684.3034
2008-08-08 13:30:00,63.0,63.12,63.0,63.08,17195.767195767196,39.4926,39.5678,39.4926,39.5427,17195.7672
2008-08-08 13:35:00,63.07,63.09,62.98,63.01,14109.347442680775,39.5365,39.549,39.48,39.4988,14109.3474
2008-08-08 13:40:00,63.0,63.16,63.0,63.08,23148.148148148142,39.4926,39.5929,39.4926,39.5427,23148.1481
2008-08-08 13:45:00,63.08,63.11,63.05,63.11,15542.32804232804,39.5427,39.5615,39.5239,39.5615,15542.328
2008-08-08 13:50:00,63.11,63.15,63.1,63.14,17746.91358024691,39.5615,39.5866,39.5553,39.5803,17746.9136
2008-08-08 13:55:00,63.14,63.15,63.11,63.14,13668.430335097,39.5803,39.5866,39.5615,39.5803,13668.4303
2008-08-08 14:00:00,63.13,63.15,63.13,63.14,16865.079365079364,39.5741,39.5866,39.5741,39.5803,16865.0794
2008-08-08 14:05:00,63.13,63.22,63.13,63.21,51587.30158730158,39.5741,39.6305,39.5741,39.6242,51587.3016
2008-08-08 14:10:00,63.21,63.21,63.2,63.21,15873.015873015873,39.6242,39.6242,39.6179,39.6242,15873.0159
2008-08-08 14:15:00,63.21,63.3,63.2,63.3,30313.05114638448,39.6242,39.6806,39.6179,39.6806,30313.0511
2008-08-08 14:20:00,63.3,63.43,63.3,63.36,35052.91005291005,39.6806,39.7621,39.6806,39.7182,35052.9101
2008-08-08 14:25:00,63.38,63.38,63.26,63.33,21384.47971781305,39.7308,39.7308,39.6556,39.6994,21384.4797
2008-08-08 14:30:00,63.33,63.37,63.24,63.28,14440.035273368603,39.6994,39.7245,39.643,39.6681,14440.0353
2008-08-08 14:35:00,63.28,63.36,63.27,63.36,23478.835978835978,39.6681,39.7182,39.6618,39.7182,23478.836
2008-08-08 14:40:00,63.35,63.39,63.33,63.35,21274.250440917105,39.712,39.7371,39.6994,39.712,21274.2504
2008-08-08 14:45:00,63.36,63.49,63.32,63.41,74625.22045855378,39.7182,39.7997,39.6932,39.7496,74625.2205
2008-08-08 14:50:00,63.41,63.45,63.39,63.4,55335.09700176367,39.7496,39.7747,39.7371,39.7433,55335.097
2008-08-08 14:55:00,63.39,63.39,63.27,63.27,18077.60141093474,39.7371,39.7371,39.6618,39.6618,18077.6014
2008-08-08 15:00:00,63.27,63.38,63.26,63.33,33179.01234567901,39.6618,39.7308,39.6556,39.6994,33179.0123
2008-08-08 15:05:00,63.33,63.39,63.32,63.36,23037.9188712522,39.6994,39.7371,39.6932,39.7182,23037.9189
2008-08-08 15:10:00,63.36,63.38,63.21,63.26,34832.451499118164,39.7182,39.7308,39.6242,39.6556,34832.4515
2008-08-08 15:15:00,63.25,63.25,63.14,63.2,45194.003527336856,39.6493,39.6493,39.5803,39.6179,45194.0035
2008-08-08 15:20:00,63.22,63.3,63.21,63.23,33068.783068783065,39.6305,39.6806,39.6242,39.6368,33068.7831
2008-08-08 15:25:00,63.22,63.24,63.06,63.07,59303.35097001763,39.6305,39.643,39.5302,39.5365,59303.351
2008-08-08 15:30:00,63.06,63.1,63.03,63.09,25352.73368606701,39.5302,39.5553,39.5114,39.549,25352.7337
2008-08-08 15:35:00,63.08,63.2,63.08,63.13,29982.36331569665,39.5427,39.6179,39.5427,39.5741,29982.3633
2008-08-08 15:40:00,63.15,63.15,63.03,63.1,33399.47089947089,39.5866,39.5866,39.5114,39.5553,33399.4709
2008-08-08 15:45:00,63.11,63.15,63.09,63.15,30974.426807760137,39.5615,39.5866,39.549,39.5866,30974.4268
2008-08-08 15:50:00,63.15,63.2,63.11,63.17,54563.492063492056,39.5866,39.6179,39.5615,39.5991,54563.4921
2008-08-08 15:55:00,63.18,63.22,63.12,63.2,76829.80599647266,39.6054,39.6305,39.5678,39.6179,76829.806
2008-08-11 09:30:00,63.28,63.49,63.16,63.19,48831.56966490299,39.6681,39.7997,39.5929,39.6117,48831.5697
2008-08-11 09:35:00,63.15,63.16,62.92,62.99,26344.79717813051,39.5866,39.5929,39.4424,39.4863,26344.7972
2008-08-11 09:40:00,62.98,63.09,62.91,63.09,17857.142857142855,39.48,39.549,39.4362,39.549,17857.1429
2008-08-11 09:45:00,63.08,63.14,63.04,63.1,25242.50440917108,39.5427,39.5803,39.5177,39.5553,25242.5044
2008-08-11 09:50:00,63.1,63.11,63.06,63.1,18187.830687830687,39.5553,39.5615,39.5302,39.5553,18187.8307
2008-08-11 09:55:00,63.1,63.25,63.1,63.23,20833.33333333333,39.5553,39.6493,39.5553,39.6368,20833.3333
2008-08-11 10:00:00,63.21,63.38,63.21,63.37,28769.841269841265,39.6242,39.7308,39.6242,39.7245,28769.8413
2008-08-11 10:05:00,63.37,63.41,63.3,63.3,26124.338624338623,39.7245,39.7496,39.6806,39.6806,26124.3386
2008-08-11 10:10:00,63.29,63.29,63.18,63.19,26344.79717813051,39.6744,39.6744,39.6054,39.6117,26344.7972
2008-08-11 10:15:00,63.2,63.38,63.19,63.26,22817.460317460314,39.6179,39.7308,39.6117,39.6556,22817.4603
2008-08-11 10:20:00,63.25,63.27,63.11,63.11,30643.738977072306,39.6493,39.6618,39.5615,39.5615,30643.739
2008-08-11 10:25:00,63.14,63.17,62.99,63.14,21384.47971781305,39.5803,39.5991,39.4863,39.5803,21384.4797
2008-08-11 10:30:00,63.15,63.23,63.15,63.2,9810.405643738975,39.5866,39.6368,39.5866,39.6179,9810.4056
2008-08-11 10:35:00,63.2,63.21,63.16,63.2,19179.894179894178,39.6179,39.6242,39.5929,39.6179,19179.8942
2008-08-11 10:40:00,63.2,63.21,63.16,63.18,9259.259259259255,39.6179,39.6242,39.5929,39.6054,9259.2593
2008-08-11 10:45:00,63.17,63.23,63.17,63.19,21935.626102292765,39.5991,39.6368,39.5991,39.6117,21935.6261
2008-08-11 10:50:00,63.18,63.29,63.18,63.29,24691.358024691355,39.6054,39.6744,39.6054,39.6744,24691.358
2008-08-11 10:55:00,63.28,63.36,63.28,63.31,39682.53968253968,39.6681,39.7182,39.6681,39.6869,39682.5397
2008-08-11 11:00:00,63.32,63.48,63.3,63.46,120590.82892416224,39.6932,39.7935,39.6806,39.7809,120590.8289
2008-08-11 11:05:00,63.46,63.51,63.22,63.28,111772.48677248677,39.7809,39.8123,39.6305,39.6681,111772.4868
2008-08-11 11:10:00,63.28,63.33,63.12,63.23,31746.031746031746,39.6681,39.6994,39.5678,39.6368,31746.0317
2008-08-11 11:15:00,63.2,63.2,63.04,63.1,43761.02292768959,39.6179,39.6179,39.5177,39.5553,43761.0229
2008-08-11 11:20:00,63.1,63.1,62.94,62.98,33730.15873015873,39.5553,39.5553,39.455,39.48,33730.1587
2008-08-11 11:25:00,62.97,62.97,62.77,62.94,50374.7795414462,39.4738,39.4738,39.3484,39.455,50374.7795
2008-08-11 11:30:00,62.96,63.14,62.93,63.1,33950.61728395061,39.4675,39.5803,39.4487,39.5553,33950.6173
2008-08-11 11:35:00,63.1,63.25,63.08,63.19,30092.592592592588,39.5553,39.6493,39.5427,39.6117,30092.5926
2008-08-11 11:40:00,63.19,63.29,63.19,63.26,41776.8959435626,39.6117,39.6744,39.6117,39.6556,41776.8959
2008-08-11 11:45:00,63.28,63.35,63.27,63.31,81900.35273368606,39.6681,39.712,39.6618,39.6869,81900.3527
2008-08-11 11:50:00,63.31,63.37,63.25,63.32,6723.985890652557,39.6869,39.7245,39.6493,39.6932,6723.9859
2008-08-11 11:55:00,63.32,63.37,63.3,63.36,9038.80070546737,39.6932,39.7245,39.6806,39.7182,9038.8007
2008-08-11 12:00:00,63.32,63.38,63.32,63.35,15542.32804232804,39.6932,39.7308,39.6932,39.712,15542.328
2008-08-11 12:05:00,63.33,63.35,63.17,63.18,35493.82716049382,39.6994,39.712,39.5991,39.6054,35493.8272
2008-08-11 12:10:00,63.19,63.3,63.18,63.2,20171.95767195767,39.6117,39.6806,39.6054,39.6179,20171.9577
2008-08-11 12:15:00,63.22,63.35,63.21,63.35,16975.308641975305,39.6305,39.712,39.6242,39.712,16975.3086
2008-08-11 12:20:00,63.35,63.42,63.34,63.4,22817.460317460314,39.712,39.7559,39.7057,39.7433,22817.4603
2008-08-11 12:25:00,63.4,63.45,63.39,63.43,21053.79188712522,39.7433,39.7747,39.7371,39.7621,21053.7919
2008-08-11 12:30:00,63.41,63.44,63.28,63.29,36044.97354497354,39.7496,39.7684,39.6681,39.6744,36044.9735
2008-08-11 12:35:00,63.29,63.29,63.25,63.28,9920.63492063492,39.6744,39.6744,39.6493,39.6681,9920.6349
2008-08-11 12:40:00,63.28,63.29,63.24,63.27,19951.499118165782,39.6681,39.6744,39.643,39.6618,19951.4991
2008-08-11 12:45:00,63.27,63.3,63.24,63.26,17857.142857142855,39.6618,39.6806,39.643,39.6556,17857.1429
2008-08-11 12:50:00,63.26,63.3,63.23,63.3,16754.85008818342,39.6556,39.6806,39.6368,39.6806,16754.8501
2008-08-11 12:55:00,63.29,63.36,63.29,63.33,18408.289241622573,39.6744,39.7182,39.6744,39.6994,18408.2892
2008-08-11 13:00:00,63.33,63.35,63.3,63.32,20943.56261022928,39.6994,39.712,39.6806,39.6932,20943.5626
2008-08-11 13:05:00,63.32,63.35,63.29,63.34,11794.53262786596,39.6932,39.712,39.6744,39.7057,11794.5326
2008-08-11 13:10:00,63.35,63.38,63.33,63.36,11133.156966490298,39.712,39.7308,39.6994,39.7182,11133.157
2008-08-11 13:15:00,63.38,63.43,63.38,63.4,16644.620811287477,39.7308,39.7621,39.7308,39.7433,16644.6208
2008-08-11 13:20:00,63.4,63.43,63.39,63.41,17967.3721340388,39.7433,39.7621,39.7371,39.7496,17967.3721
2008-08-11 13:25:00,63.4,63.45,63.37,63.43,13778.659611992944,39.7433,39.7747,39.7245,39.7621,13778.6596
2008-08-11 13:30:00,63.45,63.49,63.45,63.48,24029.982363315696,39.7747,39.7997,39.7747,39.7935,24029.9824
2008-08-11 13:35:00,63.49,63.49,63.4,63.49,22927.68959435626,39.7997,39.7997,39.7433,39.7997,22927.6896
2008-08-11 13:40:00,63.49,63.5,63.41,63.44,42879.18871252204,39.7997,39.806,39.7496,39.7684,42879.1887
2008-08-11 13:45:00,63.44,63.5,63.44,63.5,38249.55908289241,39.7684,39.806,39.7684,39.806,38249.5591
2008-08-11 13:50:00,63.5,63.5,63.44,63.49,33399.47089947089,39.806,39.806,39.7684,39.7997,33399.4709
2008-08-11 13:55:00,63.49,63.5,63.3,63.34,74845.67901234567,39.7997,39.806,39.6806,39.7057,74845.679
2008-08-11 14:00:00,63.31,63.42,63.31,63.4,27667.548500881832,39.6869,39.7559,39.6869,39.7433,27667.5485
2008-08-11 14:05:00,63.4,63.44,63.37,63.43,23037.9188712522,39.7433,39.7684,39.7245,39.7621,23037.9189
2008-08-11 14:10:00,63.4,63.45,63.38,63.44,19179.894179894178,39.7433,39.7747,39.7308,39.7684,19179.8942
2008-08-11 14:15:00,63.44,63.45,63.41,63.45,19290.123456790123,39.7684,39.7747,39.7496,39.7747,19290.1235
2008-08-11 14:20:00,63.45,63.48,63.33,63.33,29320.987654320983,39.7747,39.7935,39.6994,39.6994,29320.9877
2008-08-11 14:25:00,63.35,63.42,63.3,63.4,23258.377425044087,39.712,39.7559,39.6806,39.7433,23258.3774
2008-08-11 14:30:00,63.4,63.45,63.36,63.39,29982.36331569665,39.7433,39.7747,39.7182,39.7371,29982.3633
2008-08-11 14:35:00,63.41,63.41,63.3,63.31,19179.894179894178,39.7496,39.7496,39.6806,39.6869,19179.8942
2008-08-11 14:40:00,63.32,63.44,63.31,63.38,27226.631393298056,39.6932,39.7684,39.6869,39.7308,27226.6314
2008-08-11 14:45:00,63.38,63.41,63.34,63.37,25022.045855379187,39.7308,39.7496,39.7057,39.7245,25022.0459
2008-08-11 14:50:00,63.38,63.38,63.15,63.17,41666.66666666666,39.7308,39.7308,39.5866,39.5991,41666.6667
2008-08-11 14:55:00,63.17,63.21,63.06,63.21,35604.056437389765,39.5991,39.6242,39.5302,39.6242,35604.0564
2008-08-11 15:00:00,63.22,63.38,63.22,63.38,29541.44620811288,39.6305,39.7308,39.6305,39.7308,29541.4462
2008-08-11 15:05:00,63.38,63.46,63.36,63.43,36375.66137566137,39.7308,39.7809,39.7182,39.7621,36375.6614
2008-08-11 15:10:00,63.45,63.46,63.4,63.46,31856.261022927687,39.7747,39.7809,39.7433,39.7809,31856.261
2008-08-11 15:15:00,63.45,63.49,63.38,63.38,38910.93474426808,39.7747,39.7997,39.7308,39.7308,38910.9347
2008-08-11 15:20:00,63.38,63.42,63.38,63.4,27116.402116402114,39.7308,39.7559,39.7308,39.7433,27116.4021
2008-08-11 15:25:00,63.41,63.44,63.4,63.42,31525.57319223985,39.7496,39.7684,39.7433,39.7559,31525.5732
2008-08-11 15:30:00,63.43,63.43,63.28,63.28,33950.61728395061,39.7621,39.7621,39.6681,39.6681,33950.6173
2008-08-11 15:35:00,63.28,63.33,63.24,63.29,43209.87654320987,39.6681,39.6994,39.643,39.6744,43209.8765
2008-08-11 15:40:00,63.3,63.42,63.3,63.41,55665.78483245149,39.6806,39.7559,39.6806,39.7496,55665.7848
2008-08-11 15:45:00,63.4,63.47,63.38,63.47,88955.02645502644,39.7433,39.7872,39.7308,39.7872,88955.0265
2008-08-11 15:50:00,63.47,63.5,63.39,63.39,117173.721340388,39.7872,39.806,39.7371,39.7371,117173.7213
2008-08-11 15:55:00,63.39,63.45,63.37,63.43,105158.73015873016,39.7371,39.7747,39.7245,39.7621,105158.7302
2008-08-12 09:30:00,63.29,63.29,63.15,63.21,27116.402116402114,39.6744,39.6744,39.5866,39.6242,27116.4021
2008-08-12 09:35:00,63.22,63.47,63.22,63.37,37037.03703703703,39.6305,39.7872,39.6305,39.7245,37037.037
2008-08-12 09:40:00,63.37,63.45,63.32,63.44,55445.3262786596,39.7245,39.7747,39.6932,39.7684,55445.3263
2008-08-12 09:45:00,63.45,63.47,63.28,63.29,45745.149911816574,39.7747,39.7872,39.6681,39.6744,45745.1499
2008-08-12 09:50:00,63.3,63.47,63.3,63.46,83664.02116402115,39.6806,39.7872,39.6806,39.7809,83664.0212
2008-08-12 09:55:00,63.45,63.49,63.45,63.46,38800.70546737213,39.7747,39.7997,39.7747,39.7809,38800.7055
2008-08-12 10:00:00,63.48,63.59,63.46,63.47,111552.02821869488,39.7935,39.8624,39.7809,39.7872,111552.0282
2008-08-12 10:05:00,63.48,63.73,63.48,63.7,84766.31393298059,39.7935,39.9502,39.7935,39.9314,84766.3139
2008-08-12 10:10:00,63.72,63.96,63.72,63.92,90718.69488536156,39.9439,40.0944,39.9439,40.0693,90718.6949
2008-08-12 10:15:00,63.93,63.94,63.87,63.87,25022.045855379187,40.0756,40.0818,40.0379,40.0379,25022.0459
2008-08-12 10:20:00,63.87,63.92,63.83,63.83,46516.754850088175,40.0379,40.0693,40.0129,40.0129,46516.7549
2008-08-12 10:25:00,63.82,63.85,63.64,63.66,50925.92592592592,40.0066,40.0254,39.8938,39.9063,50925.9259
2008-08-12 10:30:00,63.65,63.66,63.57,63.59,36265.43209876543,39.9,39.9063,39.8499,39.8624,36265.4321
2008-08-12 10:35:00,63.59,63.83,63.59,63.77,67901.23456790122,39.8624,40.0129,39.8624,39.9753,67901.2346
2008-08-12 10:40:00,63.78,63.91,63.74,63.9,61838.62433862433,39.9815,40.063,39.9565,40.0568,61838.6243
2008-08-12 10:45:00,63.89,63.98,63.89,63.96,53791.887125220455,40.0505,40.1069,40.0505,40.0944,53791.8871
2008-08-12 10:50:00,63.96,63.97,63.89,63.95,35824.514991181655,40.0944,40.1006,40.0505,40.0881,35824.515
2008-08-12 10:55:00,63.96,64.03,63.93,64.0,41997.35449735449,40.0944,40.1382,40.0756,40.1194,41997.3545
2008-08-12 11:00:00,64.02,64.08,63.99,64.01,38029.10052910053,40.132,40.1696,40.1132,40.1257,38029.1005
2008-08-12 11:05:00,64.04,64.27,64.04,64.25,52138.4479717813,40.1445,40.2887,40.1445,40.2762,52138.448
2008-08-12 11:10:00,64.25,64.26,64.2,64.24,60956.79012345678,40.2762,40.2824,40.2448,40.2699,60956.7901
2008-08-12 11:15:00,64.24,64.26,64.22,64.23,55004.40917107583,40.2699,40.2824,40.2574,40.2636,55004.4092
2008-08-12 11:20:00,64.22,64.33,64.19,64.23,48170.19400352733,40.2574,40.3263,40.2385,40.2636,48170.194
2008-08-12 11:25:00,64.23,64.37,64.23,64.36,39351.85185185185,40.2636,40.3514,40.2636,40.3451,39351.8519
2008-08-12 11:30:00,64.36,64.37,64.23,64.25,36485.89065255732,40.3451,40.3514,40.2636,40.2762,36485.8907
2008-08-12 11:35:00,64.24,64.26,64.23,64.23,20612.87477954145,40.2699,40.2824,40.2636,40.2636,20612.8748
2008-08-12 11:40:00,64.23,64.28,64.22,64.28,23919.75308641975,40.2636,40.295,40.2574,40.295,23919.7531
2008-08-12 11:45:00,64.28,64.31,64.25,64.29,27336.860670194,40.295,40.3138,40.2762,40.3012,27336.8607
2008-08-12 11:50:00,64.28,64.29,64.26,64.28,17085.53791887125,40.295,40.3012,40.2824,40.295,17085.5379
2008-08-12 11:55:00,64.29,64.29,64.21,64.27,49272.486772486765,40.3012,40.3012,40.2511,40.2887,49272.4868
2008-08-12 12:00:00,64.27,64.28,64.25,64.26,29541.44620811288,40.2887,40.295,40.2762,40.2824,29541.4462
2008-08-12 12:05:00,64.26,64.28,64.25,64.28,23809.52380952381,40.2824,40.295,40.2762,40.295,23809.5238
2008-08-12 12:10:00,64.27,64.27,64.23,64.24,21053.79188712522,40.2887,40.2887,40.2636,40.2699,21053.7919
2008-08-12 12:15:00,64.25,64.28,64.23,64.26,36485.89065255732,40.2762,40.295,40.2636,40.2824,36485.8907
2008-08-12 12:20:00,64.27,64.37,64.26,64.33,46186.06701940035,40.2887,40.3514,40.2824,40.3263,46186.067
2008-08-12 12:25:00,64.33,64.33,64.26,64.29,29761.90476190476,40.3263,40.3263,40.2824,40.3012,29761.9048
2008-08-12 12:30:00,64.28,64.29,64.24,64.24,22597.001763668428,40.295,40.3012,40.2699,40.2699,22597.0018
2008-08-12 12:35:00,64.25,64.35,64.23,64.35,92702.82186948851,40.2762,40.3388,40.2636,40.3388,92702.8219
2008-08-12 12:40:00,64.34,64.38,64.27,64.35,60295.41446208112,40.3326,40.3577,40.2887,40.3388,60295.4145
2008-08-12 12:45:00,64.34,64.44,64.33,64.41,48500.881834215164,40.3326,40.3953,40.3263,40.3765,48500.8818
2008-08-12 12:50:00,64.41,64.44,64.4,64.41,69995.59082892415,40.3765,40.3953,40.3702,40.3765,69995.5908
2008-08-12 12:55:00,64.41,64.43,64.37,64.39,92813.05114638447,40.3765,40.389,40.3514,40.3639,92813.0511
2008-08-12 13:00:00,64.39,64.45,64.37,64.39,25462.96296296296,40.3639,40.4015,40.3514,40.3639,25462.963
2008-08-12 13:05:00,64.39,64.42,64.39,64.41,52248.677248677246,40.3639,40.3827,40.3639,40.3765,52248.6772
2008-08-12 13:10:00,64.41,64.43,64.39,64.4,20723.104056437387,40.3765,40.389,40.3639,40.3702,20723.1041
2008-08-12 13:15:00,64.4,64.43,64.33,64.42,24029.982363315696,40.3702,40.389,40.3263,40.3827,24029.9824
2008-08-12 13:20:00,64.43,64.44,64.39,64.41,18959.43562610229,40.389,40.3953,40.3639,40.3765,18959.4356
2008-08-12 13:25:00,64.4,64.43,64.4,64.43,53461.19929453262,40.3702,40.389,40.3702,40.389,53461.1993
2008-08-12 13:30:00,64.44,64.44,64.35,64.41,31635.8024691358,40.3953,40.3953,40.3388,40.3765,31635.8025
2008-08-12 13:35:00,64.39,64.42,64.35,64.41,21274.250440917105,40.3639,40.3827,40.3388,40.3765,21274.2504
2008-08-12 13:40:00,64.41,64.51,64.4,64.5,31635.8024691358,40.3765,40.4391,40.3702,40.4329,31635.8025
2008-08-12 13:45:00,64.51,64.51,64.46,64.47,18738.977072310405,40.4391,40.4391,40.4078,40.4141,18738.9771
2008-08-12 13:50:00,64.47,64.47,64.4,64.45,21825.396825396823,40.4141,40.4141,40.3702,40.4015,21825.3968
2008-08-12 13:55:00,64.44,64.53,64.4,64.47,39682.53968253968,40.3953,40.4517,40.3702,40.4141,39682.5397
2008-08-12 14:00:00,64.47,64.49,64.42,64.46,38910.93474426808,40.4141,40.4266,40.3827,40.4078,38910.9347
2008-08-12 14:05:00,64.45,64.49,64.39,64.43,21715.16754850088,40.4015,40.4266,40.3639,40.389,21715.1675
2008-08-12 14:10:00,64.43,64.43,64.37,64.41,62720.45855379188,40.389,40.389,40.3514,40.3765,62720.4586
2008-08-12 14:15:00,64.41,64.46,64.38,64.46,21604.938271604937,40.3765,40.4078,40.3577,40.4078,21604.9383
2008-08-12 14:20:00,64.45,64.49,64.37,64.49,30202.821869488533,40.4015,40.4266,40.3514,40.4266,30202.8219
2008-08-12 14:25:00,64.48,64.52,64.46,64.47,31525.57319223985,40.4203,40.4454,40.4078,40.4141,31525.5732
2008-08-12 14:30:00,64.48,64.48,64.46,64.47,13227.513227513226,40.4203,40.4203,40.4078,40.4141,13227.5132
2008-08-12 14:35:00,64.46,64.47,64.4,64.4,20502.6455026455,40.4078,40.4141,40.3702,40.3702,20502.6455
2008-08-12 14:40:00,64.41,64.46,64.41,64.45,28769.841269841265,40.3765,40.4078,40.3765,40.4015,28769.8413
2008-08-12 14:45:00,64.46,64.46,64.43,64.45,57870.370370370365,40.4078,40.4078,40.389,40.4015,57870.3704
2008-08-12 14:50:00,64.46,64.46,64.43,64.45,29872.1340388007,40.4078,40.4078,40.389,40.4015,29872.134
2008-08-12 14:55:00,64.44,64.45,64.34,64.37,42107.58377425044,40.3953,40.4015,40.3326,40.3514,42107.5838
2008-08-12 15:00:00,64.35,64.37,64.26,64.33,56768.07760141093,40.3388,40.3514,40.2824,40.3263,56768.0776
2008-08-12 15:05:00,64.32,64.36,64.24,64.31,64153.43915343915,40.32,40.3451,40.2699,40.3138,64153.4392
2008-08-12 15:10:00,64.31,64.31,64.21,64.27,58862.433862433856,40.3138,40.3138,40.2511,40.2887,58862.4339
2008-08-12 15:15:00,64.27,64.31,64.22,64.24,72420.63492063491,40.2887,40.3138,40.2574,40.2699,72420.6349
2008-08-12 15:20:00,64.23,64.24,64.14,64.22,44091.71075837742,40.2636,40.2699,40.2072,40.2574,44091.7108
2008-08-12 15:25:00,64.22,64.24,64.17,64.19,33068.783068783065,40.2574,40.2699,40.226,40.2385,33068.7831
2008-08-12 15:30:00,64.18,64.19,63.99,64.0,46186.06701940035,40.2323,40.2385,40.1132,40.1194,46186.067
2008-08-12 15:35:00,63.99,64.08,63.98,64.07,56768.07760141093,40.1132,40.1696,40.1069,40.1633,56768.0776
2008-08-12 15:40:00,64.05,64.23,64.05,64.23,76168.43033509699,40.1508,40.2636,40.1508,40.2636,76168.4303
2008-08-12 15:45:00,64.22,64.23,64.11,64.13,111000.88183421516,40.2574,40.2636,40.1884,40.2009,111000.8818
2008-08-12 15:50:00,64.13,64.18,64.09,64.15,110890.6525573192,40.2009,40.2323,40.1759,40.2135,110890.6526
2008-08-12 15:55:00,64.16,64.18,64.12,64.18,172178.13051146382,40.2197,40.2323,40.1947,40.2323,172178.1305
2008-08-13 09:30:00,64.08,64.51,64.01,64.44,42658.73015873016,40.1696,40.4391,40.1257,40.3953,42658.7302
2008-08-13 09:35:00,64.44,64.44,63.79,64.08,30313.05114638448,40.3953,40.3953,39.9878,40.1696,30313.0511
2008-08-13 09:40:00,64.09,64.24,64.07,64.24,29100.529100529096,40.1759,40.2699,40.1633,40.2699,29100.5291
2008-08-13 09:45:00,64.23,64.24,64.03,64.09,36265.43209876543,40.2636,40.2699,40.1382,40.1759,36265.4321
2008-08-13 09:50:00,64.1,64.16,64.02,64.09,37367.724867724864,40.1821,40.2197,40.132,40.1759,37367.7249
2008-08-13 09:55:00,64.1,64.16,64.05,64.13,29541.44620811288,40.1821,40.2197,40.1508,40.2009,29541.4462
2008-08-13 10:00:00,64.14,64.21,64.09,64.18,46075.8377425044,40.2072,40.2511,40.1759,40.2323,46075.8377
2008-08-13 10:05:00,64.2,64.23,64.15,64.18,42658.73015873016,40.2448,40.2636,40.2135,40.2323,42658.7302
2008-08-13 10:10:00,64.18,64.2,64.15,64.16,30864.197530864192,40.2323,40.2448,40.2135,40.2197,30864.1975
2008-08-13 10:15:00,64.16,64.18,64.09,64.15,28328.92416225749,40.2197,40.2323,40.1759,40.2135,28328.9242
2008-08-13 10:20:00,64.16,64.21,64.12,64.14,38910.93474426808,40.2197,40.2511,40.1947,40.2072,38910.9347
2008-08-13 10:25:00,64.14,64.14,63.96,64.03,16203.703703703704,40.2072,40.2072,40.0944,40.1382,16203.7037
2008-08-13 10:30:00,64.03,64.03,63.95,63.96,23148.148148148142,40.1382,40.1382,40.0881,40.0944,23148.1481
2008-08-13 10:35:00,63.95,63.96,63.76,63.76,37147.266313932974,40.0881,40.0944,39.969,39.969,37147.2663
2008-08-13 10:40:00,63.79,63.81,63.71,63.74,21384.47971781305,39.9878,40.0003,39.9377,39.9565,21384.4797
2008-08-13 10:45:00,63.74,63.79,63.71,63.79,16203.703703703704,39.9565,39.9878,39.9377,39.9878,16203.7037
2008-08-13 10:50:00,63.79,63.79,63.72,63.72,13888.888888888889,39.9878,39.9878,39.9439,39.9439,13888.8889
2008-08-13 10:55:00,63.74,63.78,63.72,63.76,13447.971781305114,39.9565,39.9815,39.9439,39.969,13447.9718
2008-08-13 11:00:00,63.77,63.79,63.75,63.77,19290.123456790123,39.9753,39.9878,39.9627,39.9753,19290.1235
2008-08-13 11:05:00,63.77,63.8,63.65,63.66,24801.5873015873,39.9753,39.9941,39.9,39.9063,24801.5873
2008-08-13 11:10:00,63.66,63.66,63.51,63.54,23037.9188712522,39.9063,39.9063,39.8123,39.8311,23037.9189
2008-08-13 11:15:00,63.53,63.78,63.53,63.76,22927.68959435626,39.8248,39.9815,39.8248,39.969,22927.6896
2008-08-13 11:20:00,63.74,63.8,63.74,63.79,15873.015873015873,39.9565,39.9941,39.9565,39.9878,15873.0159
2008-08-13 11:25:00,63.8,63.88,63.8,63.86,26234.567901234564,39.9941,40.0442,39.9941,40.0317,26234.5679
2008-08-13 11:30:00,63.86,63.86,63.81,63.85,20171.95767195767,40.0317,40.0317,40.0003,40.0254,20171.9577
2008-08-13 11:35:00,63.83,63.88,63.83,63.83,15542.32804232804,40.0129,40.0442,40.0129,40.0129,15542.328
2008-08-13 11:40:00,63.85,63.87,63.81,63.85,18849.206349206343,40.0254,40.0379,40.0003,40.0254,18849.2063
2008-08-13 11:45:00,63.84,63.86,63.8,63.81,15762.786596119928,40.0191,40.0317,39.9941,40.0003,15762.7866
2008-08-13 11:50:00,63.81,63.82,63.74,63.79,15432.098765432096,40.0003,40.0066,39.9565,39.9878,15432.0988
2008-08-13 11:55:00,63.79,63.95,63.78,63.93,32958.55379188712,39.9878,40.0881,39.9815,40.0756,32958.5538
2008-08-13 12:00:00,63.92,63.98,63.87,63.98,20392.416225749555,40.0693,40.1069,40.0379,40.1069,20392.4162
2008-08-13 12:05:00,63.97,63.99,63.8,63.82,16865.079365079364,40.1006,40.1132,39.9941,40.0066,16865.0794
2008-08-13 12:10:00,63.8,63.93,63.79,63.92,11133.156966490298,39.9941,40.0756,39.9878,40.0693,11133.157
2008-08-13 12:15:00,63.92,63.97,63.92,63.93,21164.02116402116,40.0693,40.1006,40.0693,40.0756,21164.0212
2008-08-13 12:20:00,63.93,63.96,63.91,63.95,17085.53791887125,40.0756,40.0944,40.063,40.0881,17085.5379
2008-08-13 12:25:00,63.96,63.99,63.94,63.96,16313.932980599646,40.0944,40.1132,40.0818,40.0944,16313.933
2008-08-13 12:30:00,63.94,63.97,63.92,63.94,11684.303350970016,40.0818,40.1006,40.0693,40.0818,11684.3034
2008-08-13 12:35:00,63.93,63.96,63.91,63.92,17636.68430335097,40.0756,40.0944,40.063,40.0693,17636.6843
2008-08-13 12:40:00,63.92,63.93,63.89,63.91,16313.932980599646,40.0693,40.0756,40.0505,40.063,16313.933
2008-08-13 12:45:00,63.92,63.93,63.87,63.88,14329.805996472662,40.0693,40.0756,40.0379,40.0442,14329.806
2008-08-13 12:50:00,63.88,63.89,63.79,63.79,14219.576719576718,40.0442,40.0505,39.9878,39.9878,14219.5767
2008-08-13 12:55:00,63.82,63.88,63.79,63.88,15542.32804232804,40.0066,40.0442,39.9878,40.0442,15542.328
2008-08-13 13:00:00,63.89,63.9,63.83,63.85,13888.888888888889,40.0505,40.0568,40.0129,40.0254,13888.8889
2008-08-13 13:05:00,63.87,63.96,63.85,63.92,17195.767195767196,40.0379,40.0944,40.0254,40.0693,17195.7672
2008-08-13 13:10:00,63.93,63.93,63.84,63.85,11684.303350970016,40.0756,40.0756,40.0191,40.0254,11684.3034
2008-08-13 13:15:00,63.87,63.95,63.85,63.95,11022.927689594357,40.0379,40.0881,40.0254,40.0881,11022.9277
2008-08-13 13:20:00,63.95,64.04,63.94,64.04,17305.996472663137,40.0881,40.1445,40.0818,40.1445,17305.9965
2008-08-13 13:25:00,64.06,64.11,64.05,64.1,28108.465608465605,40.1571,40.1884,40.1508,40.1821,28108.4656
2008-08-13 13:30:00,64.08,64.26,64.08,64.11,45304.2328042328,40.1696,40.2824,40.1696,40.1884,45304.2328
2008-08-13 13:35:00,64.11,64.26,64.11,64.18,34722.22222222222,40.1884,40.2824,40.1884,40.2323,34722.2222
2008-08-13 13:40:00,64.16,64.26,64.14,64.23,37147.266313932974,40.2197,40.2824,40.2072,40.2636,37147.2663
2008-08-13 13:45:00,64.22,64.3,64.18,64.19,21494.70899470899,40.2574,40.3075,40.2323,40.2385,21494.709
2008-08-13 13:50:00,64.19,64.25,64.17,64.24,13999.11816578483,40.2385,40.2762,40.226,40.2699,13999.1182
2008-08-13 13:55:00,64.24,64.36,64.22,64.3,20502.6455026455,40.2699,40.3451,40.2574,40.3075,20502.6455
2008-08-13 14:00:00,64.3,64.33,64.21,64.22,30753.96825396825,40.3075,40.3263,40.2511,40.2574,30753.9683
2008-08-13 14:05:00,64.22,64.24,64.19,64.23,20943.56261022928,40.2574,40.2699,40.2385,40.2636,20943.5626
2008-08-13 14:10:00,64.23,64.23,64.1,64.19,30202.821869488533,40.2636,40.2636,40.1821,40.2385,30202.8219
2008-08-13 14:15:00,64.2,64.21,64.14,64.18,18628.74779541446,40.2448,40.2511,40.2072,40.2323,18628.7478
2008-08-13 14:20:00,64.18,64.2,64.05,64.17,40013.22751322751,40.2323,40.2448,40.1508,40.226,40013.2275
2008-08-13 14:25:00,64.18,64.18,64.1,64.11,14770.723104056437,40.2323,40.2323,40.1821,40.1884,14770.7231
2008-08-13 14:30:00,64.1,64.16,64.09,64.12,18077.60141093474,40.1821,40.2197,40.1759,40.1947,18077.6014
2008-08-13 14:35:00,64.13,64.23,64.13,64.19,25352.73368606701,40.2009,40.2636,40.2009,40.2385,25352.7337
2008-08-13 14:40:00,64.19,64.31,64.19,64.28,46075.8377425044,40.2385,40.3138,40.2385,40.295,46075.8377
2008-08-13 14:45:00,64.28,64.31,64.26,64.28,24029.982363315696,40.295,40.3138,40.2824,40.295,24029.9824
2008-08-13 14:50:00,64.28,64.28,64.18,64.18,21053.79188712522,40.295,40.295,40.2323,40.2323,21053.7919
2008-08-13 14:55:00,64.18,64.27,64.13,64.21,51917.98941798941,40.2323,40.2887,40.2009,40.2511,51917.9894
2008-08-13 15:00:00,64.2,64.26,64.07,64.1,54673.721340388,40.2448,40.2824,40.1633,40.1821,54673.7213
2008-08-13 15:05:00,64.1,64.14,64.09,64.11,25132.27513227513,40.1821,40.2072,40.1759,40.1884,25132.2751
2008-08-13 15:10:00,64.11,64.19,64.08,64.15,35052.91005291005,40.1884,40.2385,40.1696,40.2135,35052.9101
2008-08-13 15:15:00,64.16,64.2,64.03,64.03,32297.17813051146,40.2197,40.2448,40.1382,40.1382,32297.1781
2008-08-13 15:20:00,64.03,64.03,63.9,64.01,38249.55908289241,40.1382,40.1382,40.0568,40.1257,38249.5591
2008-08-13 15:25:00,64.01,64.07,63.94,63.99,30313.05114638448,40.1257,40.1633,40.0818,40.1132,30313.0511
2008-08-13 15:30:00,63.99,64.05,63.81,63.84,53350.97001763668,40.1132,40.1508,40.0003,40.0191,53350.97
2008-08-13 15:35:00,63.84,63.9,63.79,63.87,47398.58906525573,40.0191,40.0568,39.9878,40.0379,47398.5891
2008-08-13 15:40:00,63.85,63.88,63.72,63.78,44312.16931216931,40.0254,40.0442,39.9439,39.9815,44312.1693
2008-08-13 15:45:00,63.78,63.82,63.6,63.65,63712.522045855374,39.9815,40.0066,39.8687,39.9,63712.522
2008-08-13 15:50:00,63.67,63.71,63.58,63.66,136022.92768959433,39.9126,39.9377,39.8562,39.9063,136022.9277
2008-08-13 15:55:00,63.67,63.8,63.65,63.8,103946.20811287477,39.9126,39.9941,39.9,39.9941,103946.2081
2008-08-14 09:30:00,63.5,63.5,63.02,63.1,51146.38447971781,39.806,39.806,39.5051,39.5553,51146.3845
2008-08-14 09:35:00,63.1,63.47,62.95,63.01,30753.96825396825,39.5553,39.7872,39.4612,39.4988,30753.9683
2008-08-14 09:40:00,63.0,63.27,62.96,63.27,24250.440917107582,39.4926,39.6618,39.4675,39.6618,24250.4409
2008-08-14 09:45:00,63.23,63.28,63.16,63.18,41005.291005291,39.6368,39.6681,39.5929,39.6054,41005.291
2008-08-14 09:50:00,63.18,63.2,63.02,63.15,32627.86596119929,39.6054,39.6179,39.5051,39.5866,32627.866
2008-08-14 09:55:00,63.15,63.15,63.04,63.1,35934.7442680776,39.5866,39.5866,39.5177,39.5553,35934.7443
2008-08-14 10:00:00,63.1,63.14,63.08,63.1,24140.21164021164,39.5553,39.5803,39.5427,39.5553,24140.2116
2008-08-14 10:05:00,63.1,63.12,63.01,63.01,28439.15343915344,39.5553,39.5678,39.4988,39.4988,28439.1534
2008-08-14 10:10:00,63.01,63.01,62.92,62.95,27557.319223985887,39.4988,39.4988,39.4424,39.4612,27557.3192
2008-08-14 10:15:00,62.95,62.96,62.85,62.87,28108.465608465605,39.4612,39.4675,39.3985,39.4111,28108.4656
2008-08-14 10:20:00,62.86,62.88,62.77,62.79,47178.13051146384,39.4048,39.4174,39.3484,39.3609,47178.1305
2008-08-14 10:25:00,62.8,63.01,62.8,63.01,29541.44620811288,39.3672,39.4988,39.3672,39.4988,29541.4462
2008-08-14 10:30:00,63.01,63.15,62.99,63.09,48831.56966490299,39.4988,39.5866,39.4863,39.549,48831.5697
2008-08-14 10:35:00,63.09,63.14,63.04,63.12,27888.00705467372,39.549,39.5803,39.5177,39.5678,27888.0071
2008-08-14 10:40:00,63.11,63.15,63.04,63.1,41115.52028218695,39.5615,39.5866,39.5177,39.5553,41115.5203
2008-08-14 10:45:00,63.1,63.11,63.03,63.09,62940.917107583766,39.5553,39.5615,39.5114,39.549,62940.9171
2008-08-14 10:50:00,63.09,63.1,63.0,63.04,39241.6225749559,39.549,39.5553,39.4926,39.5177,39241.6226
2008-08-14 10:55:00,63.06,63.07,63.01,63.06,35934.7442680776,39.5302,39.5365,39.4988,39.5302,35934.7443
2008-08-14 11:00:00,63.08,63.24,63.07,63.2,51256.61375661375,39.5427,39.643,39.5365,39.6179,51256.6138
2008-08-14 11:05:00,63.19,63.21,63.09,63.19,95899.47089947088,39.6117,39.6242,39.549,39.6117,95899.4709
2008-08-14 11:10:00,63.19,63.28,63.15,63.23,67019.40035273368,39.6117,39.6681,39.5866,39.6368,67019.4004
2008-08-14 11:15:00,63.23,63.49,63.23,63.49,23037.9188712522,39.6368,39.7997,39.6368,39.7997,23037.9189
2008-08-14 11:20:00,63.49,63.57,63.48,63.54,24360.670194003524,39.7997,39.8499,39.7935,39.8311,24360.6702
2008-08-14 11:25:00,63.54,63.57,63.48,63.49,17305.996472663137,39.8311,39.8499,39.7935,39.7997,17305.9965
2008-08-14 11:30:00,63.48,63.49,63.44,63.48,32517.636684303347,39.7935,39.7997,39.7684,39.7935,32517.6367
2008-08-14 11:35:00,63.48,63.54,63.48,63.49,19731.040564373896,39.7935,39.8311,39.7935,39.7997,19731.0406
2008-08-14 11:40:00,63.49,63.5,63.41,63.43,27006.17283950617,39.7997,39.806,39.7496,39.7621,27006.1728
2008-08-14 11:45:00,63.44,63.44,63.32,63.32,32297.17813051146,39.7684,39.7684,39.6932,39.6932,32297.1781
2008-08-14 11:50:00,63.3,63.32,63.27,63.28,24581.12874779541,39.6806,39.6932,39.6618,39.6681,24581.1287
2008-08-14 11:55:00,63.29,63.3,63.2,63.2,30753.96825396825,39.6744,39.6806,39.6179,39.6179,30753.9683
2008-08-14 12:00:00,63.2,63.22,63.12,63.14,38910.93474426808,39.6179,39.6305,39.5678,39.5803,38910.9347
2008-08-14 12:05:00,63.14,63.23,63.08,63.16,41335.97883597883,39.5803,39.6368,39.5427,39.5929,41335.9788
2008-08-14 12:10:00,63.15,63.31,63.12,63.2,46516.754850088175,39.5866,39.6869,39.5678,39.6179,46516.7549
2008-08-14 12:15:00,63.2,63.38,63.2,63.32,83333.33333333333,39.6179,39.7308,39.6179,39.6932,83333.3333
2008-08-14 12:20:00,63.32,63.41,63.27,63.38,45965.60846560846,39.6932,39.7496,39.6618,39.7308,45965.6085
2008-08-14 12:25:00,63.38,63.4,63.31,63.31,60846.56084656084,39.7308,39.7433,39.6869,39.6869,60846.5608
2008-08-14 12:30:00,63.32,63.46,63.31,63.44,129629.62962962962,39.6932,39.7809,39.6869,39.7684,129629.6296
2008-08-14 12:35:00,63.45,63.55,63.44,63.47,57649.91181657848,39.7747,39.8374,39.7684,39.7872,57649.9118
2008-08-14 12:40:00,63.46,63.59,63.46,63.59,54673.721340388,39.7809,39.8624,39.7809,39.8624,54673.7213
2008-08-14 12:45:00,63.58,63.6,63.48,63.53,70326.27865961198,39.8562,39.8687,39.7935,39.8248,70326.2787
2008-08-14 12:50:00,63.53,63.61,63.51,63.56,27998.23633156966,39.8248,39.875,39.8123,39.8436,27998.2363
2008-08-14 12:55:00,63.56,63.56,63.48,63.49,18959.43562610229,39.8436,39.8436,39.7935,39.7997,18959.4356
2008-08-14 13:00:00,63.51,63.55,63.49,63.5,15983.245149911814,39.8123,39.8374,39.7997,39.806,15983.2451
2008-08-14 13:05:00,63.51,63.53,63.21,63.51,28659.611992945323,39.8123,39.8248,39.6242,39.8123,28659.612
2008-08-14 13:10:00,63.52,63.61,63.5,63.59,17857.142857142855,39.8185,39.875,39.806,39.8624,17857.1429
2008-08-14 13:15:00,63.59,63.65,63.55,63.57,21494.70899470899,39.8624,39.9,39.8374,39.8499,21494.709
2008-08-14 13:20:00,63.57,63.59,63.54,63.59,15983.245149911814,39.8499,39.8624,39.8311,39.8624,15983.2451
2008-08-14 13:25:00,63.6,63.61,63.53,63.53,23478.835978835978,39.8687,39.875,39.8248,39.8248,23478.836
2008-08-14 13:30:00,63.52,63.55,63.46,63.51,39351.85185185185,39.8185,39.8374,39.7809,39.8123,39351.8519
2008-08-14 13:35:00,63.51,63.56,63.49,63.56,21164.02116402116,39.8123,39.8436,39.7997,39.8436,21164.0212
2008-08-14 13:40:00,63.55,63.59,63.5,63.51,36485.89065255732,39.8374,39.8624,39.806,39.8123,36485.8907
2008-08-14 13:45:00,63.52,63.54,63.46,63.5,35383.59788359788,39.8185,39.8311,39.7809,39.806,35383.5979
2008-08-14 13:50:00,63.5,63.58,63.48,63.54,24140.21164021164,39.806,39.8562,39.7935,39.8311,24140.2116
2008-08-14 13:55:00,63.55,63.6,63.51,63.59,11794.53262786596,39.8374,39.8687,39.8123,39.8624,11794.5326
2008-08-14 14:00:00,63.59,63.63,63.56,63.6,24470.89947089947,39.8624,39.8875,39.8436,39.8687,24470.8995
2008-08-14 14:05:00,63.59,63.6,63.52,63.59,12566.137566137564,39.8624,39.8687,39.8185,39.8624,12566.1376
2008-08-14 14:10:00,63.57,63.59,63.55,63.59,14329.805996472662,39.8499,39.8624,39.8374,39.8624,14329.806
2008-08-14 14:15:00,63.59,63.66,63.59,63.61,33619.92945326278,39.8624,39.9063,39.8624,39.875,33619.9295
2008-08-14 14:20:00,63.61,63.63,63.5,63.52,18959.43562610229,39.875,39.8875,39.806,39.8185,18959.4356
2008-08-14 14:25:00,63.51,63.56,63.51,63.53,24360.670194003524,39.8123,39.8436,39.8123,39.8248,24360.6702
2008-08-14 14:30:00,63.54,63.59,63.51,63.53,16754.85008818342,39.8311,39.8624,39.8123,39.8248,16754.8501
2008-08-14 14:35:00,63.54,63.56,63.53,63.54,21825.396825396823,39.8311,39.8436,39.8248,39.8311,21825.3968
2008-08-14 14:40:00,63.54,63.59,63.44,63.46,35934.7442680776,39.8311,39.8624,39.7684,39.7809,35934.7443
2008-08-14 14:45:00,63.46,63.47,63.31,63.42,25573.192239858905,39.7809,39.7872,39.6869,39.7559,25573.1922
2008-08-14 14:50:00,63.43,63.53,63.42,63.53,12125.220458553791,39.7621,39.8248,39.7559,39.8248,12125.2205
2008-08-14 14:55:00,63.53,63.56,63.52,63.55,19400.352733686064,39.8248,39.8436,39.8185,39.8374,19400.3527
2008-08-14 15:00:00,63.55,63.56,63.49,63.52,46406.52557319224,39.8374,39.8436,39.7997,39.8185,46406.5256
2008-08-14 15:05:00,63.51,63.59,63.5,63.58,24911.81657848324,39.8123,39.8624,39.806,39.8562,24911.8166
2008-08-14 15:10:00,63.59,63.59,63.54,63.55,17305.996472663137,39.8624,39.8624,39.8311,39.8374,17305.9965
2008-08-14 15:15:00,63.55,63.59,63.54,63.58,38690.47619047618,39.8374,39.8624,39.8311,39.8562,38690.4762
2008-08-14 15:20:00,63.57,63.59,63.54,63.57,42217.81305114638,39.8499,39.8624,39.8311,39.8499,42217.8131
2008-08-14 15:25:00,63.57,63.59,63.51,63.56,62720.45855379188,39.8499,39.8624,39.8123,39.8436,62720.4586
2008-08-14 15:30:00,63.56,63.61,63.49,63.59,29100.529100529096,39.8436,39.875,39.7997,39.8624,29100.5291
2008-08-14 15:35:00,63.59,63.72,63.59,63.65,32076.719576719574,39.8624,39.9439,39.8624,39.9,32076.7196
2008-08-14 15:40:00,63.66,63.69,63.59,63.69,27557.319223985887,39.9063,39.9251,39.8624,39.9251,27557.3192
2008-08-14 15:45:00,63.68,63.7,63.59,63.6,46626.98412698412,39.9188,39.9314,39.8624,39.8687,46626.9841
2008-08-14 15:50:00,63.59,63.6,63.47,63.49,39572.31040564374,39.8624,39.8687,39.7872,39.7997,39572.3104
2008-08-14 15:55:00,63.49,63.61,63.49,63.59,70987.65432098764,39.7997,39.875,39.7997,39.8624,70987.6543
2008-08-15 09:30:00,63.54,63.95,63.54,63.89,294201.9400352733,39.8311,40.0881,39.8311,40.0505,294201.94
2008-08-15 09:35:00,63.95,64.18,63.94,64.18,44422.39858906525,40.0881,40.2323,40.0818,40.2323,44422.3986
2008-08-15 09:40:00,64.26,64.32,64.23,64.23,20061.728395061727,40.2824,40.32,40.2636,40.2636,20061.7284
2008-08-15 09:45:00,64.24,64.28,64.19,64.21,18187.830687830687,40.2699,40.295,40.2385,40.2511,18187.8307
2008-08-15 09:50:00,64.21,64.22,63.98,63.98,31415.34391534391,40.2511,40.2574,40.1069,40.1069,31415.3439
2008-08-15 09:55:00,64.02,64.11,63.98,64.06,34501.76366843033,40.132,40.1884,40.1069,40.1571,34501.7637
2008-08-15 10:00:00,64.06,64.14,63.84,63.93,29210.75837742504,40.1571,40.2072,40.0191,40.0756,29210.7584
2008-08-15 10:05:00,63.94,63.96,63.65,63.77,33068.783068783065,40.0818,40.0944,39.9,39.9753,33068.7831
2008-08-15 10:10:00,63.79,64.03,63.79,63.93,40013.22751322751,39.9878,40.1382,39.9878,40.0756,40013.2275
2008-08-15 10:15:00,63.92,64.14,63.75,64.14,37367.724867724864,40.0693,40.2072,39.9627,40.2072,37367.7249
2008-08-15 10:20:00,64.13,64.18,64.06,64.06,21825.396825396823,40.2009,40.2323,40.1571,40.1571,21825.3968
2008-08-15 10:25:00,64.08,64.29,64.08,64.14,48721.34038800705,40.1696,40.3012,40.1696,40.2072,48721.3404
2008-08-15 10:30:00,64.18,64.37,64.17,64.29,41115.52028218695,40.2323,40.3514,40.226,40.3012,41115.5203
2008-08-15 10:35:00,64.31,64.37,64.23,64.37,56437.3897707231,40.3138,40.3514,40.2636,40.3514,56437.3898
2008-08-15 10:40:00,64.34,64.47,64.34,64.45,25683.421516754846,40.3326,40.4141,40.3326,40.4015,25683.4215
2008-08-15 10:45:00,64.45,64.46,64.41,64.42,15211.64021164021,40.4015,40.4078,40.3765,40.3827,15211.6402
2008-08-15 10:50:00,64.42,64.53,64.42,64.46,26344.79717813051,40.3827,40.4517,40.3827,40.4078,26344.7972
2008-08-15 10:55:00,64.44,64.51,64.39,64.51,20833.33333333333,40.3953,40.4391,40.3639,40.4391,20833.3333
2008-08-15 11:00:00,64.48,64.49,64.39,64.42,20282.18694885361,40.4203,40.4266,40.3639,40.3827,20282.1869
2008-08-15 11:05:00,64.42,64.44,64.37,64.42,27116.402116402114,40.3827,40.3953,40.3514,40.3827,27116.4021
2008-08-15 11:10:00,64.4,64.51,64.39,64.48,24911.81657848324,40.3702,40.4391,40.3639,40.4203,24911.8166
2008-08-15 11:15:00,64.48,64.54,64.47,64.47,24360.670194003524,40.4203,40.4579,40.4141,40.4141,24360.6702
2008-08-15 11:20:00,64.46,64.5,64.46,64.49,9589.947089947089,40.4078,40.4329,40.4078,40.4266,9589.9471
2008-08-15 11:25:00,64.5,64.55,64.47,64.47,20723.104056437387,40.4329,40.4642,40.4141,40.4141,20723.1041
2008-08-15 11:30:00,64.47,64.59,64.47,64.54,38249.55908289241,40.4141,40.4893,40.4141,40.4579,38249.5591
2008-08-15 11:35:00,64.53,64.53,64.31,64.39,22817.460317460314,40.4517,40.4517,40.3138,40.3639,22817.4603
2008-08-15 11:40:00,64.37,64.48,64.37,64.47,34281.305114638446,40.3514,40.4203,40.3514,40.4141,34281.3051
2008-08-15 11:45:00,64.46,64.49,64.44,64.49,27998.23633156966,40.4078,40.4266,40.3953,40.4266,27998.2363
2008-08-15 11:50:00,64.48,64.54,64.44,64.52,18849.206349206343,40.4203,40.4579,40.3953,40.4454,18849.2063
2008-08-15 11:55:00,64.53,64.58,64.51,64.53,23258.377425044087,40.4517,40.483,40.4391,40.4517,23258.3774
2008-08-15 12:00:00,64.53,64.55,64.47,64.49,47839.5061728395,40.4517,40.4642,40.4141,40.4266,47839.5062
2008-08-15 12:05:00,64.49,64.51,64.42,64.45,17636.68430335097,40.4266,40.4391,40.3827,40.4015,17636.6843
2008-08-15 12:10:00,64.44,64.47,64.41,64.44,13558.201058201055,40.3953,40.4141,40.3765,40.3953,13558.2011
2008-08-15 12:15:00,64.44,64.5,64.44,64.5,16865.079365079364,40.3953,40.4329,40.3953,40.4329,16865.0794
2008-08-15 12:20:00,64.5,64.55,64.49,64.49,27557.319223985887,40.4329,40.4642,40.4266,40.4266,27557.3192
2008-08-15 12:25:00,64.49,64.52,64.43,64.45,17967.3721340388,40.4266,40.4454,40.389,40.4015,17967.3721
2008-08-15 12:30:00,64.45,64.51,64.41,64.45,17857.142857142855,40.4015,40.4391,40.3765,40.4015,17857.1429
2008-08-15 12:35:00,64.46,64.64,64.46,64.6,19731.040564373896,40.4078,40.5206,40.4078,40.4956,19731.0406
2008-08-15 12:40:00,64.6,64.63,64.57,64.58,17746.91358024691,40.4956,40.5144,40.4768,40.483,17746.9136
2008-08-15 12:45:00,64.6,64.61,64.57,64.59,8928.571428571428,40.4956,40.5018,40.4768,40.4893,8928.5714
2008-08-15 12:50:00,64.59,64.67,64.58,64.59,21274.250440917105,40.4893,40.5394,40.483,40.4893,21274.2504
2008-08-15 12:55:00,64.58,64.61,64.55,64.55,42438.271604938265,40.483,40.5018,40.4642,40.4642,42438.2716
2008-08-15 13:00:00,64.55,64.61,64.55,64.6,27557.319223985887,40.4642,40.5018,40.4642,40.4956,27557.3192
2008-08-15 13:05:00,64.61,64.66,64.59,64.64,26565.2557319224,40.5018,40.5332,40.4893,40.5206,26565.2557
2008-08-15 13:10:00,64.64,64.64,64.59,64.63,14991.181657848325,40.5206,40.5206,40.4893,40.5144,14991.1817
2008-08-15 13:15:00,64.62,64.66,64.6,64.65,13007.05467372134,40.5081,40.5332,40.4956,40.5269,13007.0547
2008-08-15 13:20:00,64.66,64.67,64.57,64.57,20502.6455026455,40.5332,40.5394,40.4768,40.4768,20502.6455
2008-08-15 13:25:00,64.57,64.59,64.55,64.57,12455.90828924162,40.4768,40.4893,40.4642,40.4768,12455.9083
2008-08-15 13:30:00,64.57,64.61,64.57,64.58,24029.982363315696,40.4768,40.5018,40.4768,40.483,24029.9824
2008-08-15 13:35:00,64.57,64.59,64.55,64.57,15652.557319223984,40.4768,40.4893,40.4642,40.4768,15652.5573
2008-08-15 13:40:00,64.57,64.58,64.52,64.55,17857.142857142855,40.4768,40.483,40.4454,40.4642,17857.1429
2008-08-15 13:45:00,64.55,64.55,64.51,64.52,20943.56261022928,40.4642,40.4642,40.4391,40.4454,20943.5626
2008-08-15 13:50:00,64.52,64.57,64.51,64.56,14219.576719576718,40.4454,40.4768,40.4391,40.4705,14219.5767
2008-08-15 13:55:00,64.57,64.62,64.57,64.61,16093.474426807756,40.4768,40.5081,40.4768,40.5018,16093.4744
2008-08-15 14:00:00,64.6,64.61,64.58,64.59,13227.513227513226,40.4956,40.5018,40.483,40.4893,13227.5132
2008-08-15 14:05:00,64.59,64.61,64.56,64.57,24360.670194003524,40.4893,40.5018,40.4705,40.4768,24360.6702
2008-08-15 14:10:00,64.56,64.59,64.55,64.57,16644.620811287477,40.4705,40.4893,40.4642,40.4768,16644.6208
2008-08-15 14:15:00,64.57,64.62,64.57,64.58,48280.42328042328,40.4768,40.5081,40.4768,40.483,48280.4233
2008-08-15 14:20:00,64.58,64.59,64.5,64.58,33399.47089947089,40.483,40.4893,40.4329,40.483,33399.4709
2008-08-15 14:25:00,64.58,64.58,64.5,64.53,22376.54320987654,40.483,40.483,40.4329,40.4517,22376.5432
2008-08-15 14:30:00,64.54,64.57,64.49,64.51,26895.943562610228,40.4579,40.4768,40.4266,40.4391,26895.9436
2008-08-15 14:35:00,64.53,64.55,64.46,64.47,19841.26984126984,40.4517,40.4642,40.4078,40.4141,19841.2698
2008-08-15 14:40:00,64.46,64.47,64.42,64.47,23919.75308641975,40.4078,40.4141,40.3827,40.4141,23919.7531
2008-08-15 14:45:00,64.47,64.49,64.46,64.46,16203.703703703704,40.4141,40.4266,40.4078,40.4078,16203.7037
2008-08-15 14:50:00,64.47,64.55,64.46,64.53,30313.05114638448,40.4141,40.4642,40.4078,40.4517,30313.0511
2008-08-15 14:55:00,64.53,64.56,64.52,64.53,14660.493827160491,40.4517,40.4705,40.4454,40.4517,14660.4938
2008-08-15 15:00:00,64.53,64.61,64.53,64.58,34942.6807760141,40.4517,40.5018,40.4517,40.483,34942.6808
2008-08-15 15:05:00,64.58,64.62,64.56,64.59,25573.192239858905,40.483,40.5081,40.4705,40.4893,25573.1922
2008-08-15 15:10:00,64.59,64.61,64.55,64.56,23037.9188712522,40.4893,40.5018,40.4642,40.4705,23037.9189
2008-08-15 15:15:00,64.57,64.61,64.56,64.59,25793.65079365079,40.4768,40.5018,40.4705,40.4893,25793.6508
2008-08-15 15:20:00,64.59,64.61,64.57,64.59,35273.36860670194,40.4893,40.5018,40.4768,40.4893,35273.3686
2008-08-15 15:25:00,64.59,64.59,64.56,64.59,54012.34567901234,40.4893,40.4893,40.4705,40.4893,54012.3457
2008-08-15 15:30:00,64.59,64.6,64.58,64.59,20061.728395061727,40.4893,40.4956,40.483,40.4893,20061.7284
2008-08-15 15:35:00,64.58,64.61,64.57,64.57,28439.15343915344,40.483,40.5018,40.4768,40.4768,28439.1534
2008-08-15 15:40:00,64.57,64.59,64.48,64.49,46296.29629629629,40.4768,40.4893,40.4203,40.4266,46296.2963
2008-08-15 15:45:00,64.48,64.49,64.41,64.44,35824.514991181655,40.4203,40.4266,40.3765,40.3953,35824.515
2008-08-15 15:50:00,64.42,64.5,64.4,64.41,61287.47795414461,40.3827,40.4329,40.3702,40.3765,61287.478
2008-08-15 15:55:00,64.41,64.52,64.39,64.51,64484.126984126975,40.3765,40.4454,40.3639,40.4391,64484.127
2008-08-18 09:30:00,64.79,64.79,64.28,64.45,26895.943562610228,40.6147,40.6147,40.295,40.4015,26895.9436
2008-08-18 09:35:00,64.45,64.49,64.38,64.4,28549.38271604938,40.4015,40.4266,40.3577,40.3702,28549.3827
2008-08-18 09:40:00,64.38,64.43,64.3,64.3,68452.38095238095,40.3577,40.389,40.3075,40.3075,68452.381
2008-08-18 09:45:00,64.3,64.41,64.28,64.41,51697.53086419753,40.3075,40.3765,40.295,40.3765,51697.5309
2008-08-18 09:50:00,64.4,64.41,64.29,64.37,16424.162257495587,40.3702,40.3765,40.3012,40.3514,16424.1623
2008-08-18 09:55:00,64.37,64.46,64.35,64.41,46737.21340388007,40.3514,40.4078,40.3388,40.3765,46737.2134
2008-08-18 10:00:00,64.42,64.45,64.4,64.43,63051.14638447971,40.3827,40.4015,40.3702,40.389,63051.1464
2008-08-18 10:05:00,64.41,64.42,64.38,64.41,26455.02645502645,40.3765,40.3827,40.3577,40.3765,26455.0265
2008-08-18 10:10:00,64.41,64.45,64.36,64.39,18298.059964726628,40.3765,40.4015,40.3451,40.3639,18298.06
2008-08-18 10:15:00,64.4,64.42,64.37,64.39,19510.58201058201,40.3702,40.3827,40.3514,40.3639,19510.582
2008-08-18 10:20:00,64.38,64.41,64.37,64.4,24470.89947089947,40.3577,40.3765,40.3514,40.3702,24470.8995
2008-08-18 10:25:00,64.41,64.45,64.39,64.41,82231.04056437389,40.3765,40.4015,40.3639,40.3765,82231.0406
2008-08-18 10:30:00,64.42,64.46,64.4,64.45,18077.60141093474,40.3827,40.4078,40.3702,40.4015,18077.6014
2008-08-18 10:35:00,64.47,64.53,64.46,64.47,12676.366843033507,40.4141,40.4517,40.4078,40.4141,12676.3668
2008-08-18 10:40:00,64.47,64.5,64.47,64.47,36926.80776014109,40.4141,40.4329,40.4141,40.4141,36926.8078
2008-08-18 10:45:00,64.47,64.49,64.41,64.41,14329.805996472662,40.4141,40.4266,40.3765,40.3765,14329.806
2008-08-18 10:50:00,64.41,64.49,64.4,64.43,19179.894179894178,40.3765,40.4266,40.3702,40.389,19179.8942
2008-08-18 10:55:00,64.43,64.45,64.41,64.41,17746.91358024691,40.389,40.4015,40.3765,40.3765,17746.9136
2008-08-18 11:00:00,64.42,64.48,64.38,64.39,32297.17813051146,40.3827,40.4203,40.3577,40.3639,32297.1781
2008-08-18 11:05:00,64.37,64.5,64.37,64.5,46737.21340388007,40.3514,40.4329,40.3514,40.4329,46737.2134
2008-08-18 11:10:00,64.5,64.53,64.47,64.48,16865.079365079364,40.4329,40.4517,40.4141,40.4203,16865.0794
2008-08-18 11:15:00,64.48,64.55,64.43,64.55,33619.92945326278,40.4203,40.4642,40.389,40.4642,33619.9295
2008-08-18 11:20:00,64.55,64.57,64.47,64.47,11463.84479717813,40.4642,40.4768,40.4141,40.4141,11463.8448
2008-08-18 11:25:00,64.49,64.5,64.45,64.45,34611.992945326274,40.4266,40.4329,40.4015,40.4015,34611.9929
2008-08-18 11:30:00,64.45,64.45,64.35,64.35,13117.283950617282,40.4015,40.4015,40.3388,40.3388,13117.284
2008-08-18 11:35:00,64.35,64.36,64.23,64.26,23258.377425044087,40.3388,40.3451,40.2636,40.2824,23258.3774
2008-08-18 11:40:00,64.27,64.27,64.17,64.18,28108.465608465605,40.2887,40.2887,40.226,40.2323,28108.4656
2008-08-18 11:45:00,64.18,64.21,64.17,64.2,13447.971781305114,40.2323,40.2511,40.226,40.2448,13447.9718
2008-08-18 11:50:00,64.21,64.28,64.2,64.24,21825.396825396823,40.2511,40.295,40.2448,40.2699,21825.3968
2008-08-18 11:55:00,64.22,64.22,63.85,63.85,32407.407407407405,40.2574,40.2574,40.0254,40.0254,32407.4074
2008-08-18 12:00:00,63.85,63.9,63.69,63.9,23919.75308641975,40.0254,40.0568,39.9251,40.0568,23919.7531
2008-08-18 12:05:00,63.9,63.91,63.86,63.89,19620.81128747795,40.0568,40.063,40.0317,40.0505,19620.8113
2008-08-18 12:10:00,63.89,63.95,63.87,63.89,27226.631393298056,40.0505,40.0881,40.0379,40.0505,27226.6314
2008-08-18 12:15:00,63.9,63.94,63.84,63.84,33509.70017636684,40.0568,40.0818,40.0191,40.0191,33509.7002
2008-08-18 12:20:00,63.85,63.97,63.85,63.93,22927.68959435626,40.0254,40.1006,40.0254,40.0756,22927.6896
2008-08-18 12:25:00,63.94,64.03,63.94,64.0,42328.04232804232,40.0818,40.1382,40.0818,40.1194,42328.0423
2008-08-18 12:30:00,64.0,64.11,63.98,64.1,29100.529100529096,40.1194,40.1884,40.1069,40.1821,29100.5291
2008-08-18 12:35:00,64.12,64.12,64.08,64.09,24360.670194003524,40.1947,40.1947,40.1696,40.1759,24360.6702
2008-08-18 12:40:00,64.08,64.08,63.81,63.84,17857.142857142855,40.1696,40.1696,40.0003,40.0191,17857.1429
2008-08-18 12:45:00,63.83,63.88,63.81,63.86,14440.035273368603,40.0129,40.0442,40.0003,40.0317,14440.0353
2008-08-18 12:50:00,63.87,63.89,63.77,63.77,15542.32804232804,40.0379,40.0505,39.9753,39.9753,15542.328
2008-08-18 12:55:00,63.76,63.81,63.75,63.81,9589.947089947089,39.969,40.0003,39.9627,40.0003,9589.9471
2008-08-18 13:00:00,63.8,63.97,63.8,63.92,27116.402116402114,39.9941,40.1006,39.9941,40.0693,27116.4021
2008-08-18 13:05:00,63.9,63.97,63.89,63.94,18849.206349206343,40.0568,40.1006,40.0505,40.0818,18849.2063
2008-08-18 13:10:00,63.93,63.96,63.84,63.86,24470.89947089947,40.0756,40.0944,40.0191,40.0317,24470.8995
2008-08-18 13:15:00,63.87,63.92,63.85,63.89,11463.84479717813,40.0379,40.0693,40.0254,40.0505,11463.8448
2008-08-18 13:20:00,63.9,63.97,63.89,63.96,18518.518518518515,40.0568,40.1006,40.0505,40.0944,18518.5185
2008-08-18 13:25:00,63.96,64.05,63.91,64.05,29761.90476190476,40.0944,40.1508,40.063,40.1508,29761.9048
2008-08-18 13:30:00,64.04,64.08,64.02,64.04,25462.96296296296,40.1445,40.1696,40.132,40.1445,25462.963
2008-08-18 13:35:00,64.05,64.15,64.05,64.11,31966.49029982363,40.1508,40.2135,40.1508,40.1884,31966.4903
2008-08-18 13:40:00,64.12,64.12,64.08,64.09,11463.84479717813,40.1947,40.1947,40.1696,40.1759,11463.8448
2008-08-18 13:45:00,64.09,64.11,64.0,64.0,16424.162257495587,40.1759,40.1884,40.1194,40.1194,16424.1623
2008-08-18 13:50:00,63.98,64.02,63.98,64.0,10030.864197530864,40.1069,40.132,40.1069,40.1194,10030.8642
2008-08-18 13:55:00,64.0,64.02,63.94,63.95,14991.181657848325,40.1194,40.132,40.0818,40.0881,14991.1817
2008-08-18 14:00:00,63.94,63.94,63.87,63.92,9920.63492063492,40.0818,40.0818,40.0379,40.0693,9920.6349
2008-08-18 14:05:00,63.92,63.96,63.91,63.96,8708.112874779541,40.0693,40.0944,40.063,40.0944,8708.1129
2008-08-18 14:10:00,63.96,63.97,63.91,63.91,16203.703703703704,40.0944,40.1006,40.063,40.063,16203.7037
2008-08-18 14:15:00,63.9,63.91,63.83,63.83,13999.11816578483,40.0568,40.063,40.0129,40.0129,13999.1182
2008-08-18 14:20:00,63.83,63.92,63.82,63.85,11353.615520282186,40.0129,40.0693,40.0066,40.0254,11353.6155
2008-08-18 14:25:00,63.87,63.95,63.86,63.91,21494.70899470899,40.0379,40.0881,40.0317,40.063,21494.709
2008-08-18 14:30:00,63.91,63.93,63.85,63.87,15983.245149911814,40.063,40.0756,40.0254,40.0379,15983.2451
2008-08-18 14:35:00,63.86,63.89,63.84,63.86,12014.991181657848,40.0317,40.0505,40.0191,40.0317,12014.9912
2008-08-18 14:40:00,63.86,63.9,63.84,63.85,13007.05467372134,40.0317,40.0568,40.0191,40.0254,13007.0547
2008-08-18 14:45:00,63.85,63.89,63.84,63.85,10802.469135802468,40.0254,40.0505,40.0191,40.0254,10802.4691
2008-08-18 14:50:00,63.85,63.89,63.85,63.87,26895.943562610228,40.0254,40.0505,40.0254,40.0379,26895.9436
2008-08-18 14:55:00,63.86,63.94,63.86,63.92,20723.104056437387,40.0317,40.0818,40.0317,40.0693,20723.1041
2008-08-18 15:00:00,63.92,63.93,63.85,63.88,51256.61375661375,40.0693,40.0756,40.0254,40.0442,51256.6138
2008-08-18 15:05:00,63.88,63.93,63.83,63.91,19400.352733686064,40.0442,40.0756,40.0129,40.063,19400.3527
2008-08-18 15:10:00,63.9,63.9,63.85,63.9,23809.52380952381,40.0568,40.0568,40.0254,40.0568,23809.5238
2008-08-18 15:15:00,63.9,64.05,63.89,64.02,78042.32804232804,40.0568,40.1508,40.0505,40.132,78042.328
2008-08-18 15:20:00,64.02,64.17,64.01,64.13,65255.73192239858,40.132,40.226,40.1257,40.2009,65255.7319
2008-08-18 15:25:00,64.1,64.14,64.05,64.06,38910.93474426808,40.1821,40.2072,40.1508,40.1571,38910.9347
2008-08-18 15:30:00,64.06,64.12,64.05,64.12,50264.55026455026,40.1571,40.1947,40.1508,40.1947,50264.5503
2008-08-18 15:35:00,64.13,64.28,64.13,64.23,132495.59082892415,40.2009,40.295,40.2009,40.2636,132495.5908
2008-08-18 15:40:00,64.23,64.25,64.03,64.03,38359.78835978836,40.2636,40.2762,40.1382,40.1382,38359.7884
2008-08-18 15:45:00,64.04,64.05,63.98,64.03,35493.82716049382,40.1445,40.1508,40.1069,40.1382,35493.8272
2008-08-18 15:50:00,64.0,64.15,63.99,64.15,49382.71604938271,40.1194,40.2135,40.1132,40.2135,49382.716
2008-08-18 15:55:00,64.16,64.18,64.13,64.18,120701.0582010582,40.2197,40.2323,40.2009,40.2323,120701.0582
2008-08-19 09:30:00,63.72,64.01,63.7,63.7,21274.250440917105,39.9439,40.1257,39.9314,39.9314,21274.2504
2008-08-19 09:35:00,63.74,63.92,63.69,63.9,34391.53439153439,39.9565,40.0693,39.9251,40.0568,34391.5344
2008-08-19 09:40:00,63.9,63.95,63.7,63.95,19731.040564373896,40.0568,40.0881,39.9314,40.0881,19731.0406
2008-08-19 09:45:00,63.93,64.03,63.86,63.86,24691.358024691355,40.0756,40.1382,40.0317,40.0317,24691.358
2008-08-19 09:50:00,63.86,63.91,63.73,63.89,21715.16754850088,40.0317,40.063,39.9502,40.0505,21715.1675
2008-08-19 09:55:00,63.9,63.9,63.75,63.79,23809.52380952381,40.0568,40.0568,39.9627,39.9878,23809.5238
2008-08-19 10:00:00,63.78,63.81,63.75,63.77,20502.6455026455,39.9815,40.0003,39.9627,39.9753,20502.6455
2008-08-19 10:05:00,63.77,63.79,63.71,63.79,10582.01058201058,39.9753,39.9878,39.9377,39.9878,10582.0106
2008-08-19 10:10:00,63.79,63.8,63.75,63.75,17746.91358024691,39.9878,39.9941,39.9627,39.9627,17746.9136
2008-08-19 10:15:00,63.75,63.77,63.65,63.7,14770.723104056437,39.9627,39.9753,39.9,39.9314,14770.7231
2008-08-19 10:20:00,63.71,63.74,63.69,63.7,17526.455026455023,39.9377,39.9565,39.9251,39.9314,17526.455
2008-08-19 10:25:00,63.7,63.71,63.53,63.53,25132.27513227513,39.9314,39.9377,39.8248,39.8248,25132.2751
2008-08-19 10:30:00,63.54,63.64,63.53,63.63,16754.85008818342,39.8311,39.8938,39.8248,39.8875,16754.8501
2008-08-19 10:35:00,63.62,63.69,63.62,63.62,24470.89947089947,39.8812,39.9251,39.8812,39.8812,24470.8995
2008-08-19 10:40:00,63.62,63.72,63.62,63.68,18518.518518518515,39.8812,39.9439,39.8812,39.9188,18518.5185
2008-08-19 10:45:00,63.66,63.69,63.54,63.57,15762.786596119928,39.9063,39.9251,39.8311,39.8499,15762.7866
2008-08-19 10:50:00,63.56,63.61,63.5,63.58,24360.670194003524,39.8436,39.875,39.806,39.8562,24360.6702
2008-08-19 10:55:00,63.59,63.62,63.58,63.6,6834.2151675485,39.8624,39.8812,39.8562,39.8687,6834.2152
2008-08-19 11:00:00,63.59,63.59,63.52,63.52,8267.195767195766,39.8624,39.8624,39.8185,39.8185,8267.1958
2008-08-19 11:05:00,63.52,63.54,63.5,63.51,13778.659611992944,39.8185,39.8311,39.806,39.8123,13778.6596
2008-08-19 11:10:00,63.51,63.53,63.5,63.51,12455.90828924162,39.8123,39.8248,39.806,39.8123,12455.9083
2008-08-19 11:15:00,63.52,63.52,63.36,63.36,23589.06525573192,39.8185,39.8185,39.7182,39.7182,23589.0653
2008-08-19 11:20:00,63.36,63.49,63.36,63.49,13117.283950617282,39.7182,39.7997,39.7182,39.7997,13117.284
2008-08-19 11:25:00,63.5,63.55,63.45,63.47,25683.421516754846,39.806,39.8374,39.7747,39.7872,25683.4215
2008-08-19 11:30:00,63.47,63.53,63.42,63.43,31415.34391534391,39.7872,39.8248,39.7559,39.7621,31415.3439
2008-08-19 11:35:00,63.44,63.5,63.38,63.41,25352.73368606701,39.7684,39.806,39.7308,39.7496,25352.7337
2008-08-19 11:40:00,63.41,63.51,63.41,63.49,11243.38624338624,39.7496,39.8123,39.7496,39.7997,11243.3862
2008-08-19 11:45:00,63.49,63.49,63.24,63.27,12896.825396825396,39.7997,39.7997,39.643,39.6618,12896.8254
2008-08-19 11:50:00,63.27,63.32,63.23,63.31,13778.659611992944,39.6618,39.6932,39.6368,39.6869,13778.6596
2008-08-19 11:55:00,63.28,63.28,63.2,63.22,9369.488536155202,39.6681,39.6681,39.6179,39.6305,9369.4885
2008-08-19 12:00:00,63.21,63.22,63.1,63.1,13227.513227513226,39.6242,39.6305,39.5553,39.5553,13227.5132
2008-08-19 12:05:00,63.11,63.14,63.1,63.11,17195.767195767196,39.5615,39.5803,39.5553,39.5615,17195.7672
2008-08-19 12:10:00,63.11,63.17,63.09,63.1,18959.43562610229,39.5615,39.5991,39.549,39.5553,18959.4356
2008-08-19 12:15:00,63.12,63.18,63.06,63.18,31856.261022927687,39.5678,39.6054,39.5302,39.6054,31856.261
2008-08-19 12:20:00,63.18,63.21,63.18,63.2,16865.079365079364,39.6054,39.6242,39.6054,39.6179,16865.0794
2008-08-19 12:25:00,63.2,63.21,63.09,63.09,24360.670194003524,39.6179,39.6242,39.549,39.549,24360.6702
2008-08-19 12:30:00,63.08,63.1,63.01,63.09,22376.54320987654,39.5427,39.5553,39.4988,39.549,22376.5432
2008-08-19 12:35:00,63.1,63.2,63.1,63.17,32407.407407407405,39.5553,39.6179,39.5553,39.5991,32407.4074
2008-08-19 12:40:00,63.15,63.16,63.1,63.14,14660.493827160491,39.5866,39.5929,39.5553,39.5803,14660.4938
2008-08-19 12:45:00,63.13,63.16,63.11,63.15,13007.05467372134,39.5741,39.5929,39.5615,39.5866,13007.0547
2008-08-19 12:50:00,63.15,63.16,63.11,63.12,13117.283950617282,39.5866,39.5929,39.5615,39.5678,13117.284
2008-08-19 12:55:00,63.13,63.14,63.1,63.1,10692.239858906523,39.5741,39.5803,39.5553,39.5553,10692.2399
2008-08-19 13:00:00,63.12,63.14,63.01,63.01,19841.26984126984,39.5678,39.5803,39.4988,39.4988,19841.2698
2008-08-19 13:05:00,63.01,63.17,63.01,63.16,18849.206349206343,39.4988,39.5991,39.4988,39.5929,18849.2063
2008-08-19 13:10:00,63.16,63.28,63.16,63.26,18849.206349206343,39.5929,39.6681,39.5929,39.6556,18849.2063
2008-08-19 13:15:00,63.29,63.3,63.24,63.24,15101.410934744266,39.6744,39.6806,39.643,39.643,15101.4109
2008-08-19 13:20:00,63.24,63.27,63.22,63.22,17636.68430335097,39.643,39.6618,39.6305,39.6305,17636.6843
2008-08-19 13:25:00,63.22,63.27,63.22,63.24,18738.977072310405,39.6305,39.6618,39.6305,39.643,18738.9771
2008-08-19 13:30:00,63.25,63.31,63.21,63.28,31525.57319223985,39.6493,39.6869,39.6242,39.6681,31525.5732
2008-08-19 13:35:00,63.28,63.28,63.25,63.25,13337.742504409169,39.6681,39.6681,39.6493,39.6493,13337.7425
2008-08-19 13:40:00,63.25,63.32,63.23,63.23,22266.3139329806,39.6493,39.6932,39.6368,39.6368,22266.3139
2008-08-19 13:45:00,63.21,63.3,63.21,63.3,18518.518518518515,39.6242,39.6806,39.6242,39.6806,18518.5185
2008-08-19 13:50:00,63.3,63.3,63.17,63.23,95679.012345679,39.6806,39.6806,39.5991,39.6368,95679.0123
2008-08-19 13:55:00,63.22,63.22,63.12,63.17,38139.32980599647,39.6305,39.6305,39.5678,39.5991,38139.3298
2008-08-19 14:00:00,63.16,63.3,63.12,63.26,33289.241622574955,39.5929,39.6806,39.5678,39.6556,33289.2416
2008-08-19 14:05:00,63.25,63.26,63.19,63.25,22817.460317460314,39.6493,39.6556,39.6117,39.6493,22817.4603
2008-08-19 14:10:00,63.24,63.24,63.17,63.18,40343.91534391534,39.643,39.643,39.5991,39.6054,40343.9153
2008-08-19 14:15:00,63.18,63.24,63.1,63.13,28108.465608465605,39.6054,39.643,39.5553,39.5741,28108.4656
2008-08-19 14:20:00,63.13,63.2,63.06,63.08,18849.206349206343,39.5741,39.6179,39.5302,39.5427,18849.2063
2008-08-19 14:25:00,63.07,63.18,63.07,63.18,19179.894179894178,39.5365,39.6054,39.5365,39.6054,19179.8942
2008-08-19 14:30:00,63.19,63.26,63.17,63.26,17416.225749559082,39.6117,39.6556,39.5991,39.6556,17416.2257
2008-08-19 14:35:00,63.25,63.29,63.2,63.25,23478.835978835978,39.6493,39.6744,39.6179,39.6493,23478.836
2008-08-19 14:40:00,63.25,63.25,63.14,63.16,25352.73368606701,39.6493,39.6493,39.5803,39.5929,25352.7337
2008-08-19 14:45:00,63.16,63.26,63.15,63.25,12896.825396825396,39.5929,39.6556,39.5866,39.6493,12896.8254
2008-08-19 14:50:00,63.25,63.3,63.2,63.21,35604.056437389765,39.6493,39.6806,39.6179,39.6242,35604.0564
2008-08-19 14:55:00,63.21,63.22,63.14,63.21,18738.977072310405,39.6242,39.6305,39.5803,39.6242,18738.9771
2008-08-19 15:00:00,63.22,63.23,63.05,63.1,38690.47619047618,39.6305,39.6368,39.5239,39.5553,38690.4762
2008-08-19 15:05:00,63.09,63.18,63.08,63.11,18298.059964726628,39.549,39.6054,39.5427,39.5615,18298.06
2008-08-19 15:10:00,63.13,63.21,63.11,63.2,25352.73368606701,39.5741,39.6242,39.5615,39.6179,25352.7337
2008-08-19 15:15:00,63.2,63.22,63.18,63.21,32958.55379188712,39.6179,39.6305,39.6054,39.6242,32958.5538
2008-08-19 15:20:00,63.2,63.4,63.19,63.26,55776.01410934744,39.6179,39.7433,39.6117,39.6556,55776.0141
2008-08-19 15:25:00,63.29,63.32,63.23,63.24,20171.95767195767,39.6744,39.6932,39.6368,39.643,20171.9577
2008-08-19 15:30:00,63.25,63.26,63.19,63.21,27336.860670194,39.6493,39.6556,39.6117,39.6242,27336.8607
2008-08-19 15:35:00,63.21,63.22,63.18,63.22,21494.70899470899,39.6242,39.6305,39.6054,39.6305,21494.709
2008-08-19 15:40:00,63.22,63.39,63.21,63.32,84876.54320987653,39.6305,39.7371,39.6242,39.6932,84876.5432
2008-08-19 15:45:00,63.32,63.42,63.32,63.41,86529.98236331569,39.6932,39.7559,39.6932,39.7496,86529.9824
2008-08-19 15:50:00,63.41,63.41,63.18,63.21,51697.53086419753,39.7496,39.7496,39.6054,39.6242,51697.5309
2008-08-19 15:55:00,63.22,63.28,63.18,63.28,52689.59435626102,39.6305,39.6681,39.6054,39.6681,52689.5944
2008-08-20 09:30:00,63.32,63.32,62.89,62.89,37588.18342151675,39.6932,39.6932,39.4236,39.4236,37588.1834
2008-08-20 09:35:00,62.89,62.93,62.6,62.74,44532.62786596119,39.4236,39.4487,39.2418,39.3296,44532.6279
2008-08-20 09:40:00,62.71,62.75,62.55,62.55,30533.509700176364,39.3108,39.3359,39.2105,39.2105,30533.5097
2008-08-20 09:45:00,62.55,62.56,62.45,62.49,28218.69488536155,39.2105,39.2168,39.1478,39.1729,28218.6949
2008-08-20 09:50:00,62.5,62.56,62.46,62.54,27336.860670194,39.1791,39.2168,39.1541,39.2042,27336.8607
2008-08-20 09:55:00,62.52,62.52,62.42,62.44,16093.474426807756,39.1917,39.1917,39.129,39.1415,16093.4744
2008-08-20 10:00:00,62.44,62.44,62.37,62.43,26014.10934744268,39.1415,39.1415,39.0976,39.1353,26014.1093
2008-08-20 10:05:00,62.44,62.45,62.31,62.31,23589.06525573192,39.1415,39.1478,39.06,39.06,23589.0653
2008-08-20 10:10:00,62.31,62.62,62.31,62.62,19620.81128747795,39.06,39.2544,39.06,39.2544,19620.8113
2008-08-20 10:15:00,62.59,62.74,62.59,62.64,37918.87125220458,39.2356,39.3296,39.2356,39.2669,37918.8713
2008-08-20 10:20:00,62.64,62.66,62.57,62.6,27447.089947089946,39.2669,39.2794,39.223,39.2418,27447.0899
2008-08-20 10:25:00,62.61,62.71,62.59,62.68,23258.377425044087,39.2481,39.3108,39.2356,39.292,23258.3774
2008-08-20 10:30:00,62.68,62.8,62.68,62.8,20171.95767195767,39.292,39.3672,39.292,39.3672,20171.9577
2008-08-20 10:35:00,62.8,62.9,62.69,62.69,43099.64726631393,39.3672,39.4299,39.2982,39.2982,43099.6473
2008-08-20 10:40:00,62.71,62.84,62.61,62.84,35493.82716049382,39.3108,39.3923,39.2481,39.3923,35493.8272
2008-08-20 10:45:00,62.84,62.97,62.78,62.91,27998.23633156966,39.3923,39.4738,39.3547,39.4362,27998.2363
2008-08-20 10:50:00,62.91,63.06,62.89,62.91,52358.906525573184,39.4362,39.5302,39.4236,39.4362,52358.9065
2008-08-20 10:55:00,62.91,63.05,62.89,62.98,21384.47971781305,39.4362,39.5239,39.4236,39.48,21384.4797
2008-08-20 11:00:00,63.0,63.03,62.82,62.85,15873.015873015873,39.4926,39.5114,39.3797,39.3985,15873.0159
2008-08-20 11:05:00,62.82,62.94,62.82,62.94,9589.947089947089,39.3797,39.455,39.3797,39.455,9589.9471
2008-08-20 11:10:00,62.94,63.08,62.94,62.99,40454.14462081128,39.455,39.5427,39.455,39.4863,40454.1446
2008-08-20 11:15:00,62.99,62.99,62.89,62.92,11794.53262786596,39.4863,39.4863,39.4236,39.4424,11794.5326
2008-08-20 11:20:00,62.92,62.99,62.91,62.99,15762.786596119928,39.4424,39.4863,39.4362,39.4863,15762.7866
2008-08-20 11:25:00,63.0,63.05,62.97,63.04,19290.123456790123,39.4926,39.5239,39.4738,39.5177,19290.1235
2008-08-20 11:30:00,63.04,63.04,62.93,62.93,35824.514991181655,39.5177,39.5177,39.4487,39.4487,35824.515
2008-08-20 11:35:00,62.93,62.93,62.77,62.78,10582.01058201058,39.4487,39.4487,39.3484,39.3547,10582.0106
2008-08-20 11:40:00,62.79,62.79,62.68,62.75,26785.714285714283,39.3609,39.3609,39.292,39.3359,26785.7143
2008-08-20 11:45:00,62.75,62.75,62.59,62.69,27777.777777777774,39.3359,39.3359,39.2356,39.2982,27777.7778
2008-08-20 11:50:00,62.68,62.8,62.67,62.77,13668.430335097,39.292,39.3672,39.2857,39.3484,13668.4303
2008-08-20 11:55:00,62.8,62.89,62.79,62.89,10582.01058201058,39.3672,39.4236,39.3609,39.4236,10582.0106
2008-08-20 12:00:00,62.87,62.96,62.8,62.82,20061.728395061727,39.4111,39.4675,39.3672,39.3797,20061.7284
2008-08-20 12:05:00,62.83,62.85,62.73,62.81,21053.79188712522,39.386,39.3985,39.3233,39.3735,21053.7919
2008-08-20 12:10:00,62.81,62.84,62.77,62.81,11904.761904761905,39.3735,39.3923,39.3484,39.3735,11904.7619
2008-08-20 12:15:00,62.81,62.84,62.76,62.76,10692.239858906523,39.3735,39.3923,39.3421,39.3421,10692.2399
2008-08-20 12:20:00,62.76,62.89,62.76,62.88,9700.176366843032,39.3421,39.4236,39.3421,39.4174,9700.1764
2008-08-20 12:25:00,62.89,62.92,62.86,62.86,17416.225749559082,39.4236,39.4424,39.4048,39.4048,17416.2257
2008-08-20 12:30:00,62.87,62.89,62.83,62.85,17305.996472663137,39.4111,39.4236,39.386,39.3985,17305.9965
2008-08-20 12:35:00,62.85,62.92,62.85,62.91,15101.410934744266,39.3985,39.4424,39.3985,39.4362,15101.4109
2008-08-20 12:40:00,62.91,62.97,62.9,62.95,14329.805996472662,39.4362,39.4738,39.4299,39.4612,14329.806
2008-08-20 12:45:00,62.95,62.95,62.87,62.87,8818.342151675484,39.4612,39.4612,39.4111,39.4111,8818.3422
2008-08-20 12:50:00,62.87,62.88,62.8,62.81,154100.5291005291,39.4111,39.4174,39.3672,39.3735,154100.5291
2008-08-20 12:55:00,62.81,62.83,62.79,62.8,14219.576719576718,39.3735,39.386,39.3609,39.3672,14219.5767
2008-08-20 13:00:00,62.8,62.84,62.8,62.83,7936.507936507935,39.3672,39.3923,39.3672,39.386,7936.5079
2008-08-20 13:05:00,62.84,62.98,62.84,62.98,15983.245149911814,39.3923,39.48,39.3923,39.48,15983.2451
2008-08-20 13:10:00,62.98,63.03,62.91,62.91,19951.499118165782,39.48,39.5114,39.4362,39.4362,19951.4991
2008-08-20 13:15:00,62.91,62.94,62.87,62.87,35383.59788359788,39.4362,39.455,39.4111,39.4111,35383.5979
2008-08-20 13:20:00,62.87,62.9,62.8,62.82,15432.098765432096,39.4111,39.4299,39.3672,39.3797,15432.0988
2008-08-20 13:25:00,62.78,62.91,62.78,62.89,10582.01058201058,39.3547,39.4362,39.3547,39.4236,10582.0106
2008-08-20 13:30:00,62.9,62.9,62.85,62.85,13007.05467372134,39.4299,39.4299,39.3985,39.3985,13007.0547
2008-08-20 13:35:00,62.84,62.87,62.79,62.79,8156.966490299823,39.3923,39.4111,39.3609,39.3609,8156.9665
2008-08-20 13:40:00,62.78,62.81,62.77,62.81,8597.883597883598,39.3547,39.3735,39.3484,39.3735,8597.8836
2008-08-20 13:45:00,62.82,62.88,62.81,62.87,19620.81128747795,39.3797,39.4174,39.3735,39.4111,19620.8113
2008-08-20 13:50:00,62.87,62.89,62.85,62.86,14329.805996472662,39.4111,39.4236,39.3985,39.4048,14329.806
2008-08-20 13:55:00,62.88,62.93,62.85,62.92,8377.42504409171,39.4174,39.4487,39.3985,39.4424,8377.425
2008-08-20 14:00:00,62.93,62.93,62.75,62.8,18959.43562610229,39.4487,39.4487,39.3359,39.3672,18959.4356
2008-08-20 14:05:00,62.81,62.81,62.78,62.81,4298.941798941799,39.3735,39.3735,39.3547,39.3735,4298.9418
2008-08-20 14:10:00,62.81,62.81,62.73,62.78,17636.68430335097,39.3735,39.3735,39.3233,39.3547,17636.6843
2008-08-20 14:15:00,62.79,62.81,62.68,62.71,17967.3721340388,39.3609,39.3735,39.292,39.3108,17967.3721
2008-08-20 14:20:00,62.71,62.76,62.64,62.76,10692.239858906523,39.3108,39.3421,39.2669,39.3421,10692.2399
2008-08-20 14:25:00,62.75,62.84,62.74,62.79,16093.474426807756,39.3359,39.3923,39.3296,39.3609,16093.4744
2008-08-20 14:30:00,62.79,62.82,62.75,62.82,19510.58201058201,39.3609,39.3797,39.3359,39.3797,19510.582
2008-08-20 14:35:00,62.82,62.86,62.79,62.81,16975.308641975305,39.3797,39.4048,39.3609,39.3735,16975.3086
2008-08-20 14:40:00,62.8,62.8,62.72,62.79,16203.703703703704,39.3672,39.3672,39.3171,39.3609,16203.7037
2008-08-20 14:45:00,62.79,62.81,62.73,62.74,23258.377425044087,39.3609,39.3735,39.3233,39.3296,23258.3774
2008-08-20 14:50:00,62.74,62.85,62.71,62.85,18408.289241622573,39.3296,39.3985,39.3108,39.3985,18408.2892
2008-08-20 14:55:00,62.85,62.87,62.79,62.84,21384.47971781305,39.3985,39.4111,39.3609,39.3923,21384.4797
2008-08-20 15:00:00,62.84,62.89,62.83,62.86,41666.66666666666,39.3923,39.4236,39.386,39.4048,41666.6667
2008-08-20 15:05:00,62.85,62.9,62.83,62.9,13888.888888888889,39.3985,39.4299,39.386,39.4299,13888.8889
2008-08-20 15:10:00,62.88,62.9,62.87,62.9,15983.245149911814,39.4174,39.4299,39.4111,39.4299,15983.2451
2008-08-20 15:15:00,62.91,62.91,62.74,62.76,20171.95767195767,39.4362,39.4362,39.3296,39.3421,20171.9577
2008-08-20 15:20:00,62.76,62.91,62.74,62.9,77932.09876543209,39.3421,39.4362,39.3296,39.4299,77932.0988
2008-08-20 15:25:00,62.91,62.94,62.87,62.88,48059.96472663139,39.4362,39.455,39.4111,39.4174,48059.9647
2008-08-20 15:30:00,62.89,62.94,62.85,62.87,52358.906525573184,39.4236,39.455,39.3985,39.4111,52358.9065
2008-08-20 15:35:00,62.88,62.99,62.88,62.93,56547.61904761904,39.4174,39.4863,39.4174,39.4487,56547.619
2008-08-20 15:40:00,62.93,63.07,62.91,63.05,99757.49559082893,39.4487,39.5365,39.4362,39.5239,99757.4956
2008-08-20 15:45:00,63.07,63.07,62.93,62.98,49162.25749559082,39.5365,39.5365,39.4487,39.48,49162.2575
2008-08-20 15:50:00,62.99,63.04,62.95,63.01,53681.65784832451,39.4863,39.5177,39.4612,39.4988,53681.6578
2008-08-20 15:55:00,63.01,63.07,62.99,62.99,62059.08289241622,39.4988,39.5365,39.4863,39.4863,62059.0829
2008-08-21 09:30:00,62.44,62.52,62.32,62.42,25573.192239858905,39.3672,39.4176,39.2915,39.3546,25573.1922
2008-08-21 09:35:00,62.42,62.46,62.2,62.35,48611.1111111111,39.3546,39.3798,39.2158,39.3104,48611.1111
2008-08-21 09:40:00,62.34,62.46,62.29,62.44,59413.58024691357,39.3041,39.3798,39.2726,39.3672,59413.5802
2008-08-21 09:45:00,62.45,62.5,62.3,62.32,53240.74074074074,39.3735,39.405,39.2789,39.2915,53240.7407
2008-08-21 09:50:00,62.3,62.63,62.3,62.61,53461.19929453262,39.2789,39.487,39.2789,39.4743,53461.1993
2008-08-21 09:55:00,62.62,62.77,62.53,62.76,39131.39329805997,39.4806,39.5752,39.4239,39.5689,39131.3933
2008-08-21 10:00:00,62.75,62.88,62.69,62.74,27998.23633156966,39.5626,39.6446,39.5248,39.5563,27998.2363
2008-08-21 10:05:00,62.72,62.74,62.56,62.58,26014.10934744268,39.5437,39.5563,39.4428,39.4554,26014.1093
2008-08-21 10:10:00,62.58,62.79,62.58,62.71,38800.70546737213,39.4554,39.5878,39.4554,39.5374,38800.7055
2008-08-21 10:15:00,62.72,63.1,62.72,63.1,55445.3262786596,39.5437,39.7833,39.5437,39.7833,55445.3263
2008-08-21 10:20:00,63.1,63.17,63.04,63.12,37477.95414462081,39.7833,39.8274,39.7455,39.7959,37477.9541
2008-08-21 10:25:00,63.1,63.1,62.91,62.98,21604.938271604937,39.7833,39.7833,39.6635,39.7076,21604.9383
2008-08-21 10:30:00,62.98,62.99,62.68,62.76,21935.626102292765,39.7076,39.7139,39.5185,39.5689,21935.6261
2008-08-21 10:35:00,62.8,62.82,62.63,62.7,23478.835978835978,39.5941,39.6067,39.487,39.5311,23478.836
2008-08-21 10:40:00,62.7,62.71,62.46,62.47,24911.81657848324,39.5311,39.5374,39.3798,39.3861,24911.8166
2008-08-21 10:45:00,62.47,62.49,62.41,62.46,21274.250440917105,39.3861,39.3987,39.3482,39.3798,21274.2504
2008-08-21 10:50:00,62.46,62.62,62.36,62.62,27998.23633156966,39.3798,39.4806,39.3167,39.4806,27998.2363
2008-08-21 10:55:00,62.61,62.77,62.6,62.76,16424.162257495587,39.4743,39.5752,39.468,39.5689,16424.1623
2008-08-21 11:00:00,62.78,62.81,62.6,62.66,21604.938271604937,39.5815,39.6004,39.468,39.5059,21604.9383
2008-08-21 11:05:00,62.66,62.7,62.61,62.62,42548.50088183421,39.5059,39.5311,39.4743,39.4806,42548.5009
2008-08-21 11:10:00,62.62,62.7,62.61,62.68,26455.02645502645,39.4806,39.5311,39.4743,39.5185,26455.0265
2008-08-21 11:15:00,62.67,62.71,62.62,62.68,13117.283950617282,39.5122,39.5374,39.4806,39.5185,13117.284
2008-08-21 11:20:00,62.68,62.82,62.68,62.81,10802.469135802468,39.5185,39.6067,39.5185,39.6004,10802.4691
2008-08-21 11:25:00,62.81,62.94,62.81,62.94,24470.89947089947,39.6004,39.6824,39.6004,39.6824,24470.8995
2008-08-21 11:30:00,62.93,62.93,62.79,62.8,21164.02116402116,39.6761,39.6761,39.5878,39.5941,21164.0212
2008-08-21 11:35:00,62.81,62.81,62.67,62.68,19400.352733686064,39.6004,39.6004,39.5122,39.5185,19400.3527
2008-08-21 11:40:00,62.68,62.85,62.67,62.85,20171.95767195767,39.5185,39.6257,39.5122,39.6257,20171.9577
2008-08-21 11:45:00,62.84,62.91,62.75,62.76,23699.294532627864,39.6194,39.6635,39.5626,39.5689,23699.2945
2008-08-21 11:50:00,62.76,62.76,62.61,62.63,15101.410934744266,39.5689,39.5689,39.4743,39.487,15101.4109
2008-08-21 11:55:00,62.63,62.64,62.54,62.59,18738.977072310405,39.487,39.4933,39.4302,39.4617,18738.9771
2008-08-21 12:00:00,62.61,62.78,62.61,62.78,17636.68430335097,39.4743,39.5815,39.4743,39.5815,17636.6843
2008-08-21 12:05:00,62.77,62.78,62.68,62.68,11133.156966490298,39.5752,39.5815,39.5185,39.5185,11133.157
2008-08-21 12:10:00,62.68,62.71,62.68,62.68,6944.444444444443,39.5185,39.5374,39.5185,39.5185,6944.4444
2008-08-21 12:15:00,62.69,62.73,62.64,62.73,13558.201058201055,39.5248,39.55,39.4933,39.55,13558.2011
2008-08-21 12:20:00,62.72,62.76,62.71,62.71,9369.488536155202,39.5437,39.5689,39.5374,39.5374,9369.4885
2008-08-21 12:25:00,62.71,62.71,62.61,62.62,5511.463844797177,39.5374,39.5374,39.4743,39.4806,5511.4638
2008-08-21 12:30:00,62.62,62.69,62.62,62.68,10692.239858906523,39.4806,39.5248,39.4806,39.5185,10692.2399
2008-08-21 12:35:00,62.69,62.71,62.66,62.68,10471.781305114637,39.5248,39.5374,39.5059,39.5185,10471.7813
2008-08-21 12:40:00,62.66,62.7,62.6,62.7,8377.42504409171,39.5059,39.5311,39.468,39.5311,8377.425
2008-08-21 12:45:00,62.68,62.71,62.67,62.7,9700.176366843032,39.5185,39.5374,39.5122,39.5311,9700.1764
2008-08-21 12:50:00,62.71,62.72,62.64,62.64,11133.156966490298,39.5374,39.5437,39.4933,39.4933,11133.157
2008-08-21 12:55:00,62.67,62.75,62.67,62.75,6944.444444444443,39.5122,39.5626,39.5122,39.5626,6944.4444
2008-08-21 13:00:00,62.73,62.82,62.73,62.82,19400.352733686064,39.55,39.6067,39.55,39.6067,19400.3527
2008-08-21 13:05:00,62.81,62.82,62.76,62.81,11353.615520282186,39.6004,39.6067,39.5689,39.6004,11353.6155
2008-08-21 13:10:00,62.81,62.82,62.77,62.82,17085.53791887125,39.6004,39.6067,39.5752,39.6067,17085.5379
2008-08-21 13:15:00,62.87,62.89,62.77,62.81,20612.87477954145,39.6383,39.6509,39.5752,39.6004,20612.8748
2008-08-21 13:20:00,62.81,62.82,62.79,62.79,50154.32098765432,39.6004,39.6067,39.5878,39.5878,50154.321
2008-08-21 13:25:00,62.79,62.79,62.68,62.73,16203.703703703704,39.5878,39.5878,39.5185,39.55,16203.7037
2008-08-21 13:30:00,62.72,62.72,62.7,62.71,9369.488536155202,39.5437,39.5437,39.5311,39.5374,9369.4885
2008-08-21 13:35:00,62.71,62.88,62.71,62.84,15211.64021164021,39.5374,39.6446,39.5374,39.6194,15211.6402
2008-08-21 13:40:00,62.82,62.82,62.71,62.71,9259.259259259255,39.6067,39.6067,39.5374,39.5374,9259.2593
2008-08-21 13:45:00,62.7,62.72,62.64,62.72,9810.405643738975,39.5311,39.5437,39.4933,39.5437,9810.4056
2008-08-21 13:50:00,62.73,62.74,62.66,62.66,22597.001763668428,39.55,39.5563,39.5059,39.5059,22597.0018
2008-08-21 13:55:00,62.67,62.7,62.65,62.66,12235.449735449734,39.5122,39.5311,39.4996,39.5059,12235.4497
2008-08-21 14:00:00,62.67,62.69,62.6,62.65,23809.52380952381,39.5122,39.5248,39.468,39.4996,23809.5238
2008-08-21 14:05:00,62.65,62.67,62.64,62.66,21604.938271604937,39.4996,39.5122,39.4933,39.5059,21604.9383
2008-08-21 14:10:00,62.66,62.81,62.66,62.81,18518.518518518515,39.5059,39.6004,39.5059,39.6004,18518.5185
2008-08-21 14:15:00,62.81,62.83,62.77,62.79,57870.370370370365,39.6004,39.613,39.5752,39.5878,57870.3704
2008-08-21 14:20:00,62.81,62.83,62.79,62.82,14770.723104056437,39.6004,39.613,39.5878,39.6067,14770.7231
2008-08-21 14:25:00,62.83,62.89,62.8,62.8,22376.54320987654,39.613,39.6509,39.5941,39.5941,22376.5432
2008-08-21 14:30:00,62.81,62.89,62.8,62.86,25022.045855379187,39.6004,39.6509,39.5941,39.632,25022.0459
2008-08-21 14:35:00,62.86,62.92,62.86,62.91,47949.735449735446,39.632,39.6698,39.632,39.6635,47949.7354
2008-08-21 14:40:00,62.91,63.04,62.91,63.04,21274.250440917105,39.6635,39.7455,39.6635,39.7455,21274.2504
2008-08-21 14:45:00,63.04,63.12,62.99,63.08,37147.266313932974,39.7455,39.7959,39.7139,39.7707,37147.2663
2008-08-21 14:50:00,63.09,63.13,62.97,62.97,25022.045855379187,39.777,39.8022,39.7013,39.7013,25022.0459
2008-08-21 14:55:00,62.98,63.01,62.91,62.91,44201.940035273365,39.7076,39.7265,39.6635,39.6635,44201.94
2008-08-21 15:00:00,62.91,62.97,62.86,62.89,18187.830687830687,39.6635,39.7013,39.632,39.6509,18187.8307
2008-08-21 15:05:00,62.89,62.91,62.81,62.84,27336.860670194,39.6509,39.6635,39.6004,39.6194,27336.8607
2008-08-21 15:10:00,62.84,63.02,62.83,62.96,36706.3492063492,39.6194,39.7328,39.613,39.695,36706.3492
2008-08-21 15:15:00,62.93,62.93,62.85,62.91,9589.947089947089,39.6761,39.6761,39.6257,39.6635,9589.9471
2008-08-21 15:20:00,62.91,62.94,62.85,62.93,24801.5873015873,39.6635,39.6824,39.6257,39.6761,24801.5873
2008-08-21 15:25:00,62.93,62.94,62.89,62.94,35052.91005291005,39.6761,39.6824,39.6509,39.6824,35052.9101
2008-08-21 15:30:00,62.93,62.94,62.87,62.92,83884.47971781304,39.6761,39.6824,39.6383,39.6698,83884.4797
2008-08-21 15:35:00,62.93,63.03,62.92,63.02,67460.31746031746,39.6761,39.7391,39.6698,39.7328,67460.3175
2008-08-21 15:40:00,63.03,63.07,63.02,63.05,42879.18871252204,39.7391,39.7644,39.7328,39.7518,42879.1887
2008-08-21 15:45:00,63.05,63.06,62.96,62.96,62499.99999999999,39.7518,39.7581,39.695,39.695,62500.0
2008-08-21 15:50:00,62.97,63.03,62.94,62.96,27116.402116402114,39.7013,39.7391,39.6824,39.695,27116.4021
2008-08-21 15:55:00,62.96,63.01,62.91,62.92,79254.85008818342,39.695,39.7265,39.6635,39.6698,79254.8501
2008-08-22 09:30:00,63.07,63.1,62.52,63.02,66578.48324514991,39.7644,39.7833,39.4176,39.7328,66578.4832
2008-08-22 09:35:00,63.01,63.33,62.94,63.3,41225.74955908289,39.7265,39.9283,39.6824,39.9094,41225.7496
2008-08-22 09:40:00,63.3,63.51,63.19,63.21,24140.21164021164,39.9094,40.0418,39.84,39.8526,24140.2116
2008-08-22 09:45:00,63.25,63.43,63.2,63.23,74294.53262786595,39.8779,39.9913,39.8463,39.8652,74294.5326
2008-08-22 09:50:00,63.2,63.4,63.19,63.39,43650.79365079365,39.8463,39.9724,39.84,39.9661,43650.7937
2008-08-22 09:55:00,63.39,63.4,63.35,63.39,30864.197530864192,39.9661,39.9724,39.9409,39.9661,30864.1975
2008-08-22 10:00:00,63.39,63.47,63.37,63.39,45414.462081128746,39.9661,40.0166,39.9535,39.9661,45414.4621
2008-08-22 10:05:00,63.38,63.52,63.34,63.36,48721.34038800705,39.9598,40.0481,39.9346,39.9472,48721.3404
2008-08-22 10:10:00,63.33,63.4,63.23,63.26,18408.289241622573,39.9283,39.9724,39.8652,39.8842,18408.2892
2008-08-22 10:15:00,63.28,63.41,63.28,63.39,27777.777777777774,39.8968,39.9787,39.8968,39.9661,27777.7778
2008-08-22 10:20:00,63.39,63.4,63.35,63.38,54343.03350970017,39.9661,39.9724,39.9409,39.9598,54343.0335
2008-08-22 10:25:00,63.39,63.49,63.38,63.48,15983.245149911814,39.9661,40.0292,39.9598,40.0229,15983.2451
2008-08-22 10:30:00,63.49,63.49,63.43,63.44,23037.9188712522,40.0292,40.0292,39.9913,39.9976,23037.9189
2008-08-22 10:35:00,63.44,63.52,63.43,63.49,28439.15343915344,39.9976,40.0481,39.9913,40.0292,28439.1534
2008-08-22 10:40:00,63.49,63.5,63.45,63.49,15873.015873015873,40.0292,40.0355,40.0039,40.0292,15873.0159
2008-08-22 10:45:00,63.49,63.51,63.4,63.48,86419.75308641975,40.0292,40.0418,39.9724,40.0229,86419.7531
2008-08-22 10:50:00,63.48,63.55,63.47,63.49,26455.02645502645,40.0229,40.067,40.0166,40.0292,26455.0265
2008-08-22 10:55:00,63.49,63.53,63.47,63.49,33840.38800705467,40.0292,40.0544,40.0166,40.0292,33840.388
2008-08-22 11:00:00,63.49,63.53,63.48,63.49,22266.3139329806,40.0292,40.0544,40.0229,40.0292,22266.3139
2008-08-22 11:05:00,63.5,63.53,63.47,63.5,18959.43562610229,40.0355,40.0544,40.0166,40.0355,18959.4356
2008-08-22 11:10:00,63.49,63.51,63.4,63.44,42658.73015873016,40.0292,40.0418,39.9724,39.9976,42658.7302
2008-08-22 11:15:00,63.44,63.54,63.43,63.52,18518.518518518515,39.9976,40.0607,39.9913,40.0481,18518.5185
2008-08-22 11:20:00,63.5,63.51,63.46,63.49,34060.84656084656,40.0355,40.0418,40.0103,40.0292,34060.8466
2008-08-22 11:25:00,63.49,63.49,63.47,63.49,8487.654320987653,40.0292,40.0292,40.0166,40.0292,8487.6543
2008-08-22 11:30:00,63.49,63.5,63.47,63.49,40784.83245149911,40.0292,40.0355,40.0166,40.0292,40784.8325
2008-08-22 11:35:00,63.49,63.5,63.3,63.3,32627.86596119929,40.0292,40.0355,39.9094,39.9094,32627.866
2008-08-22 11:40:00,63.29,63.34,63.29,63.34,8377.42504409171,39.9031,39.9346,39.9031,39.9346,8377.425
2008-08-22 11:45:00,63.34,63.35,63.29,63.29,10582.01058201058,39.9346,39.9409,39.9031,39.9031,10582.0106
2008-08-22 11:50:00,63.3,63.39,63.3,63.37,22045.85537918871,39.9094,39.9661,39.9094,39.9535,22045.8554
2008-08-22 11:55:00,63.37,63.4,63.33,63.4,13117.283950617282,39.9535,39.9724,39.9283,39.9724,13117.284
2008-08-22 12:00:00,63.4,63.4,63.28,63.28,22486.772486772483,39.9724,39.9724,39.8968,39.8968,22486.7725
2008-08-22 12:05:00,63.23,63.23,63.12,63.23,11463.84479717813,39.8652,39.8652,39.7959,39.8652,11463.8448
2008-08-22 12:10:00,63.23,63.3,63.22,63.26,17746.91358024691,39.8652,39.9094,39.8589,39.8842,17746.9136
2008-08-22 12:15:00,63.25,63.38,63.25,63.37,20392.416225749555,39.8779,39.9598,39.8779,39.9535,20392.4162
2008-08-22 12:20:00,63.37,63.37,63.29,63.29,8597.883597883598,39.9535,39.9535,39.9031,39.9031,8597.8836
2008-08-22 12:25:00,63.3,63.43,63.27,63.31,20502.6455026455,39.9094,39.9913,39.8905,39.9157,20502.6455
2008-08-22 12:30:00,63.33,63.44,63.3,63.44,14329.805996472662,39.9283,39.9976,39.9094,39.9976,14329.806
2008-08-22 12:35:00,63.44,63.49,63.4,63.43,70656.96649029982,39.9976,40.0292,39.9724,39.9913,70656.9665
2008-08-22 12:40:00,63.44,63.47,63.4,63.4,58311.28747795414,39.9976,40.0166,39.9724,39.9724,58311.2875
2008-08-22 12:45:00,63.4,63.43,63.34,63.35,9369.488536155202,39.9724,39.9913,39.9346,39.9409,9369.4885
2008-08-22 12:50:00,63.36,63.46,63.36,63.46,15211.64021164021,39.9472,40.0103,39.9472,40.0103,15211.6402
2008-08-22 12:55:00,63.44,63.5,63.43,63.49,17195.767195767196,39.9976,40.0355,39.9913,40.0292,17195.7672
2008-08-22 13:00:00,63.49,63.58,63.49,63.52,72971.78130511464,40.0292,40.0859,40.0292,40.0481,72971.7813
2008-08-22 13:05:00,63.5,63.6,63.5,63.55,27888.00705467372,40.0355,40.0985,40.0355,40.067,27888.0071
2008-08-22 13:10:00,63.55,63.57,63.45,63.54,53461.19929453262,40.067,40.0796,40.0039,40.0607,53461.1993
2008-08-22 13:15:00,63.54,63.54,63.49,63.51,12455.90828924162,40.0607,40.0607,40.0292,40.0418,12455.9083
2008-08-22 13:20:00,63.51,63.59,63.5,63.59,33289.241622574955,40.0418,40.0922,40.0355,40.0922,33289.2416
2008-08-22 13:25:00,63.58,63.58,63.52,63.55,13778.659611992944,40.0859,40.0859,40.0481,40.067,13778.6596
2008-08-22 13:30:00,63.55,63.6,63.53,63.53,30864.197530864192,40.067,40.0985,40.0544,40.0544,30864.1975
2008-08-22 13:35:00,63.51,63.52,63.49,63.52,25022.045855379187,40.0418,40.0481,40.0292,40.0481,25022.0459
2008-08-22 13:40:00,63.5,63.56,63.49,63.56,11463.84479717813,40.0355,40.0733,40.0292,40.0733,11463.8448
2008-08-22 13:45:00,63.55,63.55,63.51,63.53,20723.104056437387,40.067,40.067,40.0418,40.0544,20723.1041
2008-08-22 13:50:00,63.52,63.59,63.52,63.53,24140.21164021164,40.0481,40.0922,40.0481,40.0544,24140.2116
2008-08-22 13:55:00,63.54,63.59,63.51,63.55,20061.728395061727,40.0607,40.0922,40.0418,40.067,20061.7284
2008-08-22 14:00:00,63.54,63.59,63.46,63.46,21825.396825396823,40.0607,40.0922,40.0103,40.0103,21825.3968
2008-08-22 14:05:00,63.42,63.5,63.42,63.49,17746.91358024691,39.985,40.0355,39.985,40.0292,17746.9136
2008-08-22 14:10:00,63.48,63.49,63.43,63.44,11794.53262786596,40.0229,40.0292,39.9913,39.9976,11794.5326
2008-08-22 14:15:00,63.43,63.47,63.38,63.4,31084.65608465608,39.9913,40.0166,39.9598,39.9724,31084.6561
2008-08-22 14:20:00,63.38,63.48,63.38,63.44,53020.28218694885,39.9598,40.0229,39.9598,39.9976,53020.2822
2008-08-22 14:25:00,63.42,63.44,63.35,63.37,33619.92945326278,39.985,39.9976,39.9409,39.9535,33619.9295
2008-08-22 14:30:00,63.39,63.4,63.35,63.37,15211.64021164021,39.9661,39.9724,39.9409,39.9535,15211.6402
2008-08-22 14:35:00,63.38,63.38,63.36,63.36,11794.53262786596,39.9598,39.9598,39.9472,39.9472,11794.5326
2008-08-22 14:40:00,63.37,63.38,63.34,63.36,31966.49029982363,39.9535,39.9598,39.9346,39.9472,31966.4903
2008-08-22 14:45:00,63.36,63.37,63.34,63.36,23478.835978835978,39.9472,39.9535,39.9346,39.9472,23478.836
2008-08-22 14:50:00,63.36,63.4,63.33,63.37,31415.34391534391,39.9472,39.9724,39.9283,39.9535,31415.3439
2008-08-22 14:55:00,63.36,63.4,63.34,63.39,47839.5061728395,39.9472,39.9724,39.9346,39.9661,47839.5062
2008-08-22 15:00:00,63.39,63.43,63.34,63.34,19841.26984126984,39.9661,39.9913,39.9346,39.9346,19841.2698
2008-08-22 15:05:00,63.35,63.37,63.35,63.37,9038.80070546737,39.9409,39.9535,39.9409,39.9535,9038.8007
2008-08-22 15:10:00,63.36,63.42,63.36,63.38,39902.998236331565,39.9472,39.985,39.9472,39.9598,39902.9982
2008-08-22 15:15:00,63.38,63.4,63.36,63.4,36485.89065255732,39.9598,39.9724,39.9472,39.9724,36485.8907
2008-08-22 15:20:00,63.4,63.48,63.4,63.47,56878.30687830688,39.9724,40.0229,39.9724,40.0166,56878.3069
2008-08-22 15:25:00,63.47,63.5,63.45,63.46,56768.07760141093,40.0166,40.0355,40.0039,40.0103,56768.0776
2008-08-22 15:30:00,63.46,63.52,63.45,63.51,67460.31746031746,40.0103,40.0481,40.0039,40.0418,67460.3175
2008-08-22 15:35:00,63.51,63.51,63.45,63.46,35273.36860670194,40.0418,40.0418,40.0039,40.0103,35273.3686
2008-08-22 15:40:00,63.47,63.51,63.44,63.44,42217.81305114638,40.0166,40.0418,39.9976,39.9976,42217.8131
2008-08-22 15:45:00,63.46,63.53,63.44,63.51,50925.92592592592,40.0103,40.0544,39.9976,40.0418,50925.9259
2008-08-22 15:50:00,63.51,63.51,63.45,63.46,36485.89065255732,40.0418,40.0418,40.0039,40.0103,36485.8907
2008-08-22 15:55:00,63.45,63.48,63.42,63.48,57539.68253968253,40.0039,40.0229,39.985,40.0229,57539.6825
2008-08-25 09:30:00,63.19,63.31,63.13,63.2,21053.79188712522,39.84,39.9157,39.8022,39.8463,21053.7919
2008-08-25 09:35:00,63.2,63.44,63.2,63.33,61397.70723104056,39.8463,39.9976,39.8463,39.9283,61397.7072
2008-08-25 09:40:00,63.33,63.35,63.17,63.17,25903.880070546733,39.9283,39.9409,39.8274,39.8274,25903.8801
2008-08-25 09:45:00,63.18,63.31,63.1,63.29,36265.43209876543,39.8337,39.9157,39.7833,39.9031,36265.4321
2008-08-25 09:50:00,63.3,63.33,63.28,63.32,22266.3139329806,39.9094,39.9283,39.8968,39.922,22266.3139
2008-08-25 09:55:00,63.34,63.38,63.23,63.23,24691.358024691355,39.9346,39.9598,39.8652,39.8652,24691.358
2008-08-25 10:00:00,63.28,63.48,63.15,63.15,34060.84656084656,39.8968,40.0229,39.8148,39.8148,34060.8466
2008-08-25 10:05:00,63.16,63.4,63.14,63.37,27777.777777777774,39.8211,39.9724,39.8085,39.9535,27777.7778
2008-08-25 10:10:00,63.37,63.39,63.35,63.35,13778.659611992944,39.9535,39.9661,39.9409,39.9409,13778.6596
2008-08-25 10:15:00,63.35,63.44,63.31,63.41,40454.14462081128,39.9409,39.9976,39.9157,39.9787,40454.1446
2008-08-25 10:20:00,63.41,63.44,63.32,63.42,70326.27865961198,39.9787,39.9976,39.922,39.985,70326.2787
2008-08-25 10:25:00,63.43,63.45,63.4,63.44,33399.47089947089,39.9913,40.0039,39.9724,39.9976,33399.4709
2008-08-25 10:30:00,63.44,63.5,63.43,63.49,48390.65255731922,39.9976,40.0355,39.9913,40.0292,48390.6526
2008-08-25 10:35:00,63.49,63.53,63.45,63.48,21494.70899470899,40.0292,40.0544,40.0039,40.0229,21494.709
2008-08-25 10:40:00,63.49,63.5,63.46,63.5,23037.9188712522,40.0292,40.0355,40.0103,40.0355,23037.9189
2008-08-25 10:45:00,63.5,63.5,63.44,63.44,36155.20282186948,40.0355,40.0355,39.9976,39.9976,36155.2028
2008-08-25 10:50:00,63.44,63.46,63.32,63.36,21715.16754850088,39.9976,40.0103,39.922,39.9472,21715.1675
2008-08-25 10:55:00,63.36,63.42,63.34,63.4,8708.112874779541,39.9472,39.985,39.9346,39.9724,8708.1129
2008-08-25 11:00:00,63.4,63.4,63.33,63.34,20502.6455026455,39.9724,39.9724,39.9283,39.9346,20502.6455
2008-08-25 11:05:00,63.34,63.37,63.34,63.35,8928.571428571428,39.9346,39.9535,39.9346,39.9409,8928.5714
2008-08-25 11:10:00,63.36,63.36,63.33,63.35,20502.6455026455,39.9472,39.9472,39.9283,39.9409,20502.6455
2008-08-25 11:15:00,63.35,63.35,63.3,63.33,11133.156966490298,39.9409,39.9409,39.9094,39.9283,11133.157
2008-08-25 11:20:00,63.34,63.35,63.29,63.29,16975.308641975305,39.9346,39.9409,39.9031,39.9031,16975.3086
2008-08-25 11:25:00,63.29,63.29,63.27,63.28,7495.5908289241615,39.9031,39.9031,39.8905,39.8968,7495.5908
2008-08-25 11:30:00,63.28,63.38,63.28,63.31,20833.33333333333,39.8968,39.9598,39.8968,39.9157,20833.3333
2008-08-25 11:35:00,63.31,63.36,63.3,63.35,9589.947089947089,39.9157,39.9472,39.9094,39.9409,9589.9471
2008-08-25 11:40:00,63.35,63.37,63.33,63.34,20061.728395061727,39.9409,39.9535,39.9283,39.9346,20061.7284
2008-08-25 11:45:00,63.34,63.35,63.32,63.35,51146.38447971781,39.9346,39.9409,39.922,39.9409,51146.3845
2008-08-25 11:50:00,63.35,63.36,63.19,63.22,26675.485008818338,39.9409,39.9472,39.84,39.8589,26675.485
2008-08-25 11:55:00,63.21,63.22,62.92,62.93,17195.767195767196,39.8526,39.8589,39.6698,39.6761,17195.7672
2008-08-25 12:00:00,62.93,62.96,62.87,62.91,19290.123456790123,39.6761,39.695,39.6383,39.6635,19290.1235
2008-08-25 12:05:00,62.92,62.93,62.81,62.89,16865.079365079364,39.6698,39.6761,39.6004,39.6509,16865.0794
2008-08-25 12:10:00,62.9,62.95,62.87,62.91,11574.074074074071,39.6572,39.6887,39.6383,39.6635,11574.0741
2008-08-25 12:15:00,62.93,62.93,62.73,62.76,20723.104056437387,39.6761,39.6761,39.55,39.5689,20723.1041
2008-08-25 12:20:00,62.78,62.83,62.77,62.78,9479.717813051146,39.5815,39.613,39.5752,39.5815,9479.7178
2008-08-25 12:25:00,62.78,62.78,62.71,62.75,20612.87477954145,39.5815,39.5815,39.5374,39.5626,20612.8748
2008-08-25 12:30:00,62.76,62.77,62.69,62.69,11463.84479717813,39.5689,39.5752,39.5248,39.5248,11463.8448
2008-08-25 12:35:00,62.7,62.78,62.7,62.77,14550.264550264548,39.5311,39.5815,39.5311,39.5752,14550.2646
2008-08-25 12:40:00,62.79,62.96,62.78,62.92,42328.04232804232,39.5878,39.695,39.5815,39.6698,42328.0423
2008-08-25 12:45:00,62.95,62.95,62.83,62.83,77601.41093474426,39.6887,39.6887,39.613,39.613,77601.4109
2008-08-25 12:50:00,62.83,62.84,62.71,62.81,11794.53262786596,39.613,39.6194,39.5374,39.6004,11794.5326
2008-08-25 12:55:00,62.81,62.96,62.8,62.94,13227.513227513226,39.6004,39.695,39.5941,39.6824,13227.5132
2008-08-25 13:00:00,62.94,63.09,62.91,63.0,124118.16578483244,39.6824,39.777,39.6635,39.7202,124118.1658
2008-08-25 13:05:00,63.02,63.07,63.01,63.06,13337.742504409169,39.7328,39.7644,39.7265,39.7581,13337.7425
2008-08-25 13:10:00,63.05,63.05,62.96,63.0,21604.938271604937,39.7518,39.7518,39.695,39.7202,21604.9383
2008-08-25 13:15:00,63.0,63.01,62.97,63.0,31856.261022927687,39.7202,39.7265,39.7013,39.7202,31856.261
2008-08-25 13:20:00,63.0,63.02,62.99,63.02,17305.996472663137,39.7202,39.7328,39.7139,39.7328,17305.9965
2008-08-25 13:25:00,63.01,63.2,63.01,63.17,55665.78483245149,39.7265,39.8463,39.7265,39.8274,55665.7848
2008-08-25 13:30:00,63.15,63.18,63.06,63.08,33950.61728395061,39.8148,39.8337,39.7581,39.7707,33950.6173
2008-08-25 13:35:00,63.08,63.18,63.08,63.11,29872.1340388007,39.7707,39.8337,39.7707,39.7896,29872.134
2008-08-25 13:40:00,63.11,63.24,63.08,63.17,47398.58906525573,39.7896,39.8715,39.7707,39.8274,47398.5891
2008-08-25 13:45:00,63.14,63.16,63.1,63.13,15762.786596119928,39.8085,39.8211,39.7833,39.8022,15762.7866
2008-08-25 13:50:00,63.12,63.15,63.05,63.15,13778.659611992944,39.7959,39.8148,39.7518,39.8148,13778.6596
2008-08-25 13:55:00,63.14,63.14,63.03,63.07,12676.366843033507,39.8085,39.8085,39.7391,39.7644,12676.3668
2008-08-25 14:00:00,63.07,63.14,63.07,63.1,15983.245149911814,39.7644,39.8085,39.7644,39.7833,15983.2451
2008-08-25 14:05:00,63.1,63.15,63.06,63.11,14880.95238095238,39.7833,39.8148,39.7581,39.7896,14880.9524
2008-08-25 14:10:00,63.1,63.12,63.08,63.08,15432.098765432096,39.7833,39.7959,39.7707,39.7707,15432.0988
2008-08-25 14:15:00,63.09,63.14,63.07,63.12,18628.74779541446,39.777,39.8085,39.7644,39.7959,18628.7478
2008-08-25 14:20:00,63.11,63.15,63.08,63.1,18959.43562610229,39.7896,39.8148,39.7707,39.7833,18959.4356
2008-08-25 14:25:00,63.1,63.1,63.02,63.06,19620.81128747795,39.7833,39.7833,39.7328,39.7581,19620.8113
2008-08-25 14:30:00,63.04,63.08,63.04,63.08,14219.576719576718,39.7455,39.7707,39.7455,39.7707,14219.5767
2008-08-25 14:35:00,63.08,63.08,62.98,62.98,16644.620811287477,39.7707,39.7707,39.7076,39.7076,16644.6208
2008-08-25 14:40:00,62.99,63.08,62.98,63.07,24029.982363315696,39.7139,39.7707,39.7076,39.7644,24029.9824
2008-08-25 14:45:00,63.08,63.17,63.08,63.13,33289.241622574955,39.7707,39.8274,39.7707,39.8022,33289.2416
2008-08-25 14:50:00,63.13,63.2,63.1,63.18,76499.11816578482,39.8022,39.8463,39.7833,39.8337,76499.1182
2008-08-25 14:55:00,63.18,63.19,63.03,63.11,49162.25749559082,39.8337,39.84,39.7391,39.7896,49162.2575
2008-08-25 15:00:00,63.11,63.11,63.07,63.1,38249.55908289241,39.7896,39.7896,39.7644,39.7833,38249.5591
2008-08-25 15:05:00,63.1,63.1,62.98,63.0,20392.416225749555,39.7833,39.7833,39.7076,39.7202,20392.4162
2008-08-25 15:10:00,63.01,63.05,62.99,63.05,30974.426807760137,39.7265,39.7518,39.7139,39.7518,30974.4268
2008-08-25 15:15:00,63.05,63.1,63.01,63.04,24250.440917107582,39.7518,39.7833,39.7265,39.7455,24250.4409
2008-08-25 15:20:00,63.04,63.16,63.04,63.1,32186.948853615515,39.7455,39.8211,39.7455,39.7833,32186.9489
2008-08-25 15:25:00,63.09,63.11,63.02,63.04,24029.982363315696,39.777,39.7896,39.7328,39.7455,24029.9824
2008-08-25 15:30:00,63.05,63.07,63.02,63.05,32627.86596119929,39.7518,39.7644,39.7328,39.7518,32627.866
2008-08-25 15:35:00,63.05,63.06,62.98,63.01,44201.940035273365,39.7518,39.7581,39.7076,39.7265,44201.94
2008-08-25 15:40:00,63.01,63.05,62.95,63.05,71428.57142857142,39.7265,39.7518,39.6887,39.7518,71428.5714
2008-08-25 15:45:00,63.06,63.2,63.05,63.13,51697.53086419753,39.7581,39.8463,39.7518,39.8022,51697.5309
2008-08-25 15:50:00,63.13,63.2,63.13,63.19,78042.32804232804,39.8022,39.8463,39.8022,39.84,78042.328
2008-08-25 15:55:00,63.19,63.21,63.16,63.17,87962.96296296295,39.84,39.8526,39.8211,39.8274,87962.963
2008-08-26 09:30:00,62.99,63.13,62.88,62.96,24140.21164021164,39.7139,39.8022,39.6446,39.695,24140.2116
2008-08-26 09:35:00,62.96,62.97,62.78,62.83,41115.52028218695,39.695,39.7013,39.5815,39.613,41115.5203
2008-08-26 09:40:00,62.85,63.15,62.84,63.14,50705.46737213403,39.6257,39.8148,39.6194,39.8085,50705.4674
2008-08-26 09:45:00,63.15,63.16,63.03,63.1,42328.04232804232,39.8148,39.8211,39.7391,39.7833,42328.0423
2008-08-26 09:50:00,63.13,63.3,63.03,63.25,44091.71075837742,39.8022,39.9094,39.7391,39.8779,44091.7108
2008-08-26 09:55:00,63.21,63.21,63.07,63.1,33950.61728395061,39.8526,39.8526,39.7644,39.7833,33950.6173
2008-08-26 10:00:00,63.1,63.28,63.09,63.18,26014.10934744268,39.7833,39.8968,39.777,39.8337,26014.1093
2008-08-26 10:05:00,63.2,63.2,63.05,63.09,15983.245149911814,39.8463,39.8463,39.7518,39.777,15983.2451
2008-08-26 10:10:00,63.1,63.22,63.07,63.08,25683.421516754846,39.7833,39.8589,39.7644,39.7707,25683.4215
2008-08-26 10:15:00,63.05,63.14,63.04,63.06,23368.60670194004,39.7518,39.8085,39.7455,39.7581,23368.6067
2008-08-26 10:20:00,63.09,63.15,63.06,63.12,34832.451499118164,39.777,39.8148,39.7581,39.7959,34832.4515
2008-08-26 10:25:00,63.1,63.2,63.1,63.15,25573.192239858905,39.7833,39.8463,39.7833,39.8148,25573.1922
2008-08-26 10:30:00,63.15,63.21,63.15,63.19,26344.79717813051,39.8148,39.8526,39.8148,39.84,26344.7972
2008-08-26 10:35:00,63.19,63.21,63.13,63.18,25352.73368606701,39.84,39.8526,39.8022,39.8337,25352.7337
2008-08-26 10:40:00,63.18,63.18,63.1,63.1,22376.54320987654,39.8337,39.8337,39.7833,39.7833,22376.5432
2008-08-26 10:45:00,63.08,63.17,63.08,63.15,25242.50440917108,39.7707,39.8274,39.7707,39.8148,25242.5044
2008-08-26 10:50:00,63.15,63.15,63.1,63.12,13007.05467372134,39.8148,39.8148,39.7833,39.7959,13007.0547
2008-08-26 10:55:00,63.12,63.18,63.12,63.17,25132.27513227513,39.7959,39.8337,39.7959,39.8274,25132.2751
2008-08-26 11:00:00,63.17,63.2,63.12,63.15,37918.87125220458,39.8274,39.8463,39.7959,39.8148,37918.8713
2008-08-26 11:05:00,63.15,63.15,63.04,63.04,16203.703703703704,39.8148,39.8148,39.7455,39.7455,16203.7037
2008-08-26 11:10:00,63.03,63.12,63.03,63.08,29982.36331569665,39.7391,39.7959,39.7391,39.7707,29982.3633
2008-08-26 11:15:00,63.1,63.13,63.1,63.13,23478.835978835978,39.7833,39.8022,39.7833,39.8022,23478.836
2008-08-26 11:20:00,63.11,63.15,63.1,63.11,45304.2328042328,39.7896,39.8148,39.7833,39.7896,45304.2328
2008-08-26 11:25:00,63.11,63.14,63.1,63.14,38580.246913580246,39.7896,39.8085,39.7833,39.8085,38580.2469
2008-08-26 11:30:00,63.13,63.13,62.96,62.97,22156.08465608465,39.8022,39.8022,39.695,39.7013,22156.0847
2008-08-26 11:35:00,62.94,62.95,62.84,62.89,15873.015873015873,39.6824,39.6887,39.6194,39.6509,15873.0159
2008-08-26 11:40:00,62.91,63.07,62.91,63.05,25683.421516754846,39.6635,39.7644,39.6635,39.7518,25683.4215
2008-08-26 11:45:00,63.04,63.13,63.02,63.1,13558.201058201055,39.7455,39.8022,39.7328,39.7833,13558.2011
2008-08-26 11:50:00,63.12,63.18,63.1,63.15,14109.347442680775,39.7959,39.8337,39.7833,39.8148,14109.3474
2008-08-26 11:55:00,63.15,63.18,63.1,63.1,11022.927689594357,39.8148,39.8337,39.7833,39.7833,11022.9277
2008-08-26 12:00:00,63.1,63.17,63.09,63.11,9479.717813051146,39.7833,39.8274,39.777,39.7896,9479.7178
2008-08-26 12:05:00,63.1,63.14,63.09,63.12,11353.615520282186,39.7833,39.8085,39.777,39.7959,11353.6155
2008-08-26 12:10:00,63.14,63.18,63.14,63.15,6172.839506172839,39.8085,39.8337,39.8085,39.8148,6172.8395
2008-08-26 12:15:00,63.15,63.18,63.11,63.17,14660.493827160491,39.8148,39.8337,39.7896,39.8274,14660.4938
2008-08-26 12:20:00,63.16,63.2,63.11,63.14,59634.03880070546,39.8211,39.8463,39.7896,39.8085,59634.0388
2008-08-26 12:25:00,63.14,63.14,63.07,63.1,34722.22222222222,39.8085,39.8085,39.7644,39.7833,34722.2222
2008-08-26 12:30:00,63.08,63.19,63.08,63.19,21053.79188712522,39.7707,39.84,39.7707,39.84,21053.7919
2008-08-26 12:35:00,63.16,63.17,63.1,63.13,15432.098765432096,39.8211,39.8274,39.7833,39.8022,15432.0988
2008-08-26 12:40:00,63.14,63.2,63.13,63.15,24470.89947089947,39.8085,39.8463,39.8022,39.8148,24470.8995
2008-08-26 12:45:00,63.16,63.19,63.13,63.15,18959.43562610229,39.8211,39.84,39.8022,39.8148,18959.4356
2008-08-26 12:50:00,63.15,63.15,63.08,63.1,24250.440917107582,39.8148,39.8148,39.7707,39.7833,24250.4409
2008-08-26 12:55:00,63.1,63.14,63.02,63.02,31194.885361552024,39.7833,39.8085,39.7328,39.7328,31194.8854
2008-08-26 13:00:00,63.01,63.06,63.01,63.01,22817.460317460314,39.7265,39.7581,39.7265,39.7265,22817.4603
2008-08-26 13:05:00,63.01,63.17,63.01,63.09,36155.20282186948,39.7265,39.8274,39.7265,39.777,36155.2028
2008-08-26 13:10:00,63.08,63.1,63.06,63.08,12125.220458553791,39.7707,39.7833,39.7581,39.7707,12125.2205
2008-08-26 13:15:00,63.09,63.1,63.02,63.03,11574.074074074071,39.777,39.7833,39.7328,39.7391,11574.0741
2008-08-26 13:20:00,63.03,63.04,62.98,62.99,15983.245149911814,39.7391,39.7455,39.7076,39.7139,15983.2451
2008-08-26 13:25:00,63.0,63.0,62.91,62.91,9369.488536155202,39.7202,39.7202,39.6635,39.6635,9369.4885
2008-08-26 13:30:00,62.91,62.91,62.83,62.91,23258.377425044087,39.6635,39.6635,39.613,39.6635,23258.3774
2008-08-26 13:35:00,62.91,62.93,62.88,62.92,15542.32804232804,39.6635,39.6761,39.6446,39.6698,15542.328
2008-08-26 13:40:00,62.87,62.92,62.82,62.82,19841.26984126984,39.6383,39.6698,39.6067,39.6067,19841.2698
2008-08-26 13:45:00,62.81,62.81,62.64,62.68,40564.37389770723,39.6004,39.6004,39.4933,39.5185,40564.3739
2008-08-26 13:50:00,62.68,62.8,62.68,62.79,29100.529100529096,39.5185,39.5941,39.5185,39.5878,29100.5291
2008-08-26 13:55:00,62.78,62.79,62.72,62.77,13447.971781305114,39.5815,39.5878,39.5437,39.5752,13447.9718
2008-08-26 14:00:00,62.79,62.79,62.66,62.69,32297.17813051146,39.5878,39.5878,39.5059,39.5248,32297.1781
2008-08-26 14:05:00,62.69,62.79,62.61,62.78,39682.53968253968,39.5248,39.5878,39.4743,39.5815,39682.5397
2008-08-26 14:10:00,62.78,62.79,62.71,62.76,15652.557319223984,39.5815,39.5878,39.5374,39.5689,15652.5573
2008-08-26 14:15:00,62.76,62.79,62.69,62.73,23037.9188712522,39.5689,39.5878,39.5248,39.55,23037.9189
2008-08-26 14:20:00,62.73,62.75,62.65,62.68,21825.396825396823,39.55,39.5626,39.4996,39.5185,21825.3968
2008-08-26 14:25:00,62.68,62.68,62.29,62.57,45083.77425044091,39.5185,39.5185,39.2726,39.4491,45083.7743
2008-08-26 14:30:00,62.57,62.69,62.5,62.68,18518.518518518515,39.4491,39.5248,39.405,39.5185,18518.5185
2008-08-26 14:35:00,62.67,62.67,62.57,62.65,23589.06525573192,39.5122,39.5122,39.4491,39.4996,23589.0653
2008-08-26 14:40:00,62.66,62.67,62.59,62.61,22266.3139329806,39.5059,39.5122,39.4617,39.4743,22266.3139
2008-08-26 14:45:00,62.6,62.69,62.52,62.66,38580.246913580246,39.468,39.5248,39.4176,39.5059,38580.2469
2008-08-26 14:50:00,62.68,62.72,62.61,62.69,38800.70546737213,39.5185,39.5437,39.4743,39.5248,38800.7055
2008-08-26 14:55:00,62.69,62.69,62.6,62.63,24691.358024691355,39.5248,39.5248,39.468,39.487,24691.358
2008-08-26 15:00:00,62.64,62.69,62.63,62.68,26565.2557319224,39.4933,39.5248,39.487,39.5185,26565.2557
2008-08-26 15:05:00,62.68,62.71,62.61,62.66,41225.74955908289,39.5185,39.5374,39.4743,39.5059,41225.7496
2008-08-26 15:10:00,62.67,62.71,62.62,62.7,35714.28571428571,39.5122,39.5374,39.4806,39.5311,35714.2857
2008-08-26 15:15:00,62.69,62.8,62.68,62.77,47398.58906525573,39.5248,39.5941,39.5185,39.5752,47398.5891
2008-08-26 15:20:00,62.76,62.77,62.7,62.71,27667.548500881832,39.5689,39.5752,39.5311,39.5374,27667.5485
2008-08-26 15:25:00,62.71,62.71,62.63,62.71,30753.96825396825,39.5374,39.5374,39.487,39.5374,30753.9683
2008-08-26 15:30:00,62.71,62.76,62.67,62.71,33068.783068783065,39.5374,39.5689,39.5122,39.5374,33068.7831
2008-08-26 15:35:00,62.7,62.8,62.7,62.79,46737.21340388007,39.5311,39.5941,39.5311,39.5878,46737.2134
2008-08-26 15:40:00,62.79,62.86,62.76,62.76,45304.2328042328,39.5878,39.632,39.5689,39.5689,45304.2328
2008-08-26 15:45:00,62.77,62.87,62.77,62.83,36485.89065255732,39.5752,39.6383,39.5752,39.613,36485.8907
2008-08-26 15:50:00,62.83,62.92,62.79,62.91,49933.86243386243,39.613,39.6698,39.5878,39.6635,49933.8624
2008-08-26 15:55:00,62.91,62.91,62.73,62.81,121693.12169312168,39.6635,39.6635,39.55,39.6004,121693.1217
2008-08-27 09:30:00,62.76,62.76,62.52,62.57,22597.001763668428,39.5689,39.5689,39.4176,39.4491,22597.0018
2008-08-27 09:35:00,62.56,62.68,62.52,62.61,14440.035273368603,39.4428,39.5185,39.4176,39.4743,14440.0353
2008-08-27 09:40:00,62.61,62.63,62.51,62.55,11243.38624338624,39.4743,39.487,39.4113,39.4365,11243.3862
2008-08-27 09:45:00,62.55,62.57,62.38,62.41,16975.308641975305,39.4365,39.4491,39.3293,39.3482,16975.3086
2008-08-27 09:50:00,62.42,62.42,62.32,62.35,13337.742504409169,39.3546,39.3546,39.2915,39.3104,13337.7425
2008-08-27 09:55:00,62.35,62.36,62.22,62.26,24691.358024691355,39.3104,39.3167,39.2285,39.2537,24691.358
2008-08-27 10:00:00,62.25,62.4,62.24,62.37,25022.045855379187,39.2474,39.3419,39.2411,39.323,25022.0459
2008-08-27 10:05:00,62.4,62.5,62.3,62.45,30753.96825396825,39.3419,39.405,39.2789,39.3735,30753.9683
2008-08-27 10:10:00,62.44,62.44,62.24,62.28,50154.32098765432,39.3672,39.3672,39.2411,39.2663,50154.321
2008-08-27 10:15:00,62.28,62.33,62.25,62.27,25683.421516754846,39.2663,39.2978,39.2474,39.26,25683.4215
2008-08-27 10:20:00,62.26,62.33,62.25,62.28,31856.261022927687,39.2537,39.2978,39.2474,39.2663,31856.261
2008-08-27 10:25:00,62.27,62.31,62.22,62.24,40674.60317460317,39.26,39.2852,39.2285,39.2411,40674.6032
2008-08-27 10:30:00,62.25,62.31,62.2,62.28,29100.529100529096,39.2474,39.2852,39.2158,39.2663,29100.5291
2008-08-27 10:35:00,62.26,62.26,62.15,62.21,44642.85714285714,39.2537,39.2537,39.1843,39.2222,44642.8571
2008-08-27 10:40:00,62.2,62.24,62.14,62.2,18628.74779541446,39.2158,39.2411,39.178,39.2158,18628.7478
2008-08-27 10:45:00,62.2,62.22,62.05,62.12,22707.231040564373,39.2158,39.2285,39.1213,39.1654,22707.231
2008-08-27 10:50:00,62.1,62.14,62.05,62.1,16534.391534391532,39.1528,39.178,39.1213,39.1528,16534.3915
2008-08-27 10:55:00,62.09,62.11,61.95,62.06,23478.835978835978,39.1465,39.1591,39.0582,39.1276,23478.836
2008-08-27 11:00:00,62.05,62.05,61.94,61.97,10141.093474426809,39.1213,39.1213,39.0519,39.0708,10141.0935
2008-08-27 11:05:00,61.96,62.0,61.93,61.97,10361.552028218694,39.0645,39.0898,39.0456,39.0708,10361.552
2008-08-27 11:10:00,61.97,62.08,61.96,62.06,27777.777777777774,39.0708,39.1402,39.0645,39.1276,27777.7778
2008-08-27 11:15:00,62.06,62.06,62.01,62.04,10361.552028218694,39.1276,39.1276,39.0961,39.115,10361.552
2008-08-27 11:20:00,62.05,62.06,62.03,62.03,13668.430335097,39.1213,39.1276,39.1087,39.1087,13668.4303
2008-08-27 11:25:00,62.03,62.06,62.0,62.05,14770.723104056437,39.1087,39.1276,39.0898,39.1213,14770.7231
2008-08-27 11:30:00,62.03,62.05,61.93,61.97,16313.932980599646,39.1087,39.1213,39.0456,39.0708,16313.933
2008-08-27 11:35:00,61.96,62.03,61.95,61.98,49162.25749559082,39.0645,39.1087,39.0582,39.0771,49162.2575
2008-08-27 11:40:00,61.96,62.01,61.93,61.96,13999.11816578483,39.0645,39.0961,39.0456,39.0645,13999.1182
2008-08-27 11:45:00,61.93,61.99,61.93,61.98,13778.659611992944,39.0456,39.0834,39.0456,39.0771,13778.6596
2008-08-27 11:50:00,61.96,61.99,61.93,61.93,20833.33333333333,39.0645,39.0834,39.0456,39.0456,20833.3333
2008-08-27 11:55:00,61.93,61.93,61.82,61.91,19841.26984126984,39.0456,39.0456,38.9763,39.033,19841.2698
2008-08-27 12:00:00,61.91,61.92,61.88,61.91,13117.283950617282,39.033,39.0393,39.0141,39.033,13117.284
2008-08-27 12:05:00,61.91,62.03,61.88,62.03,14440.035273368603,39.033,39.1087,39.0141,39.1087,14440.0353
2008-08-27 12:10:00,62.03,62.07,61.99,62.06,19400.352733686064,39.1087,39.1339,39.0834,39.1276,19400.3527
2008-08-27 12:15:00,62.07,62.08,62.01,62.02,29431.216931216928,39.1339,39.1402,39.0961,39.1024,29431.2169
2008-08-27 12:20:00,62.01,62.13,62.0,62.03,40013.22751322751,39.0961,39.1717,39.0898,39.1087,40013.2275
2008-08-27 12:25:00,62.03,62.1,62.0,62.08,15983.245149911814,39.1087,39.1528,39.0898,39.1402,15983.2451
2008-08-27 12:30:00,62.06,62.16,62.06,62.14,41997.35449735449,39.1276,39.1906,39.1276,39.178,41997.3545
2008-08-27 12:35:00,62.14,62.16,62.13,62.15,23037.9188712522,39.178,39.1906,39.1717,39.1843,23037.9189
2008-08-27 12:40:00,62.15,62.22,62.15,62.19,15101.410934744266,39.1843,39.2285,39.1843,39.2095,15101.4109
2008-08-27 12:45:00,62.22,62.31,62.22,62.26,23478.835978835978,39.2285,39.2852,39.2285,39.2537,23478.836
2008-08-27 12:50:00,62.28,62.37,62.25,62.28,36155.20282186948,39.2663,39.323,39.2474,39.2663,36155.2028
2008-08-27 12:55:00,62.28,62.36,62.27,62.32,20723.104056437387,39.2663,39.3167,39.26,39.2915,20723.1041
2008-08-27 13:00:00,62.32,62.35,62.29,62.3,16644.620811287477,39.2915,39.3104,39.2726,39.2789,16644.6208
2008-08-27 13:05:00,62.3,62.31,62.26,62.27,10251.32275132275,39.2789,39.2852,39.2537,39.26,10251.3228
2008-08-27 13:10:00,62.27,62.31,62.23,62.29,15211.64021164021,39.26,39.2852,39.2348,39.2726,15211.6402
2008-08-27 13:15:00,62.3,62.32,62.27,62.3,10692.239858906523,39.2789,39.2915,39.26,39.2789,10692.2399
2008-08-27 13:20:00,62.3,62.31,62.2,62.25,21825.396825396823,39.2789,39.2852,39.2158,39.2474,21825.3968
2008-08-27 13:25:00,62.25,62.28,62.24,62.27,11574.074074074071,39.2474,39.2663,39.2411,39.26,11574.0741
2008-08-27 13:30:00,62.27,62.3,62.22,62.23,13778.659611992944,39.26,39.2789,39.2285,39.2348,13778.6596
2008-08-27 13:35:00,62.22,62.33,62.22,62.33,8818.342151675484,39.2285,39.2978,39.2285,39.2978,8818.3422
2008-08-27 13:40:00,62.33,62.35,62.29,62.29,14660.493827160491,39.2978,39.3104,39.2726,39.2726,14660.4938
2008-08-27 13:45:00,62.29,62.34,62.29,62.31,14991.181657848325,39.2726,39.3041,39.2726,39.2852,14991.1817
2008-08-27 13:50:00,62.31,62.31,62.23,62.27,21604.938271604937,39.2852,39.2852,39.2348,39.26,21604.9383
2008-08-27 13:55:00,62.27,62.32,62.24,62.24,22597.001763668428,39.26,39.2915,39.2411,39.2411,22597.0018
2008-08-27 14:00:00,62.25,62.27,62.16,62.22,16534.391534391532,39.2474,39.26,39.1906,39.2285,16534.3915
2008-08-27 14:05:00,62.22,62.23,62.16,62.17,15873.015873015873,39.2285,39.2348,39.1906,39.1969,15873.0159
2008-08-27 14:10:00,62.17,62.17,62.07,62.16,21384.47971781305,39.1969,39.1969,39.1339,39.1906,21384.4797
2008-08-27 14:15:00,62.17,62.19,62.1,62.14,17746.91358024691,39.1969,39.2095,39.1528,39.178,17746.9136
2008-08-27 14:20:00,62.14,62.22,62.11,62.15,33950.61728395061,39.178,39.2285,39.1591,39.1843,33950.6173
2008-08-27 14:25:00,62.14,62.27,62.13,62.21,34060.84656084656,39.178,39.26,39.1717,39.2222,34060.8466
2008-08-27 14:30:00,62.21,62.22,62.15,62.21,18849.206349206343,39.2222,39.2285,39.1843,39.2222,18849.2063
2008-08-27 14:35:00,62.22,62.24,62.2,62.23,17857.142857142855,39.2285,39.2411,39.2158,39.2348,17857.1429
2008-08-27 14:40:00,62.22,62.24,62.2,62.21,24581.12874779541,39.2285,39.2411,39.2158,39.2222,24581.1287
2008-08-27 14:45:00,62.21,62.22,62.15,62.16,41005.291005291,39.2222,39.2285,39.1843,39.1906,41005.291
2008-08-27 14:50:00,62.17,62.18,62.12,62.12,26234.567901234564,39.1969,39.2032,39.1654,39.1654,26234.5679
2008-08-27 14:55:00,62.12,62.12,62.03,62.1,28218.69488536155,39.1654,39.1654,39.1087,39.1528,28218.6949
2008-08-27 15:00:00,62.1,62.13,62.05,62.06,24801.5873015873,39.1528,39.1717,39.1213,39.1276,24801.5873
2008-08-27 15:05:00,62.06,62.2,62.04,62.17,25132.27513227513,39.1276,39.2158,39.115,39.1969,25132.2751
2008-08-27 15:10:00,62.16,62.17,62.03,62.03,20061.728395061727,39.1906,39.1969,39.1087,39.1087,20061.7284
2008-08-27 15:15:00,62.03,62.03,61.92,61.94,21274.250440917105,39.1087,39.1087,39.0393,39.0519,21274.2504
2008-08-27 15:20:00,61.93,62.02,61.88,61.97,23919.75308641975,39.0456,39.1024,39.0141,39.0708,23919.7531
2008-08-27 15:25:00,61.99,62.01,61.84,61.84,35934.7442680776,39.0834,39.0961,38.9889,38.9889,35934.7443
2008-08-27 15:30:00,61.84,61.86,61.79,61.82,55665.78483245149,38.9889,39.0015,38.9574,38.9763,55665.7848
2008-08-27 15:35:00,61.82,61.86,61.76,61.86,50595.23809523809,38.9763,39.0015,38.9384,39.0015,50595.2381
2008-08-27 15:40:00,61.85,61.88,61.81,61.83,54894.17989417989,38.9952,39.0141,38.97,38.9826,54894.1799
2008-08-27 15:45:00,61.84,61.88,61.75,61.77,81128.74779541446,38.9889,39.0141,38.9321,38.9447,81128.7478
2008-08-27 15:50:00,61.78,61.88,61.77,61.88,82892.41622574955,38.951,39.0141,38.9447,39.0141,82892.4162
2008-08-27 15:55:00,61.88,61.94,61.85,61.89,143628.74779541444,39.0141,39.0519,38.9952,39.0204,143628.7478
2008-08-28 09:30:00,62.15,62.39,62.15,62.23,17857.142857142855,39.1843,39.3356,39.1843,39.2348,17857.1429
2008-08-28 09:35:00,62.23,62.27,62.21,62.21,38580.246913580246,39.2348,39.26,39.2222,39.2222,38580.2469
2008-08-28 09:40:00,62.21,62.25,62.13,62.22,35273.36860670194,39.2222,39.2474,39.1717,39.2285,35273.3686
2008-08-28 09:45:00,62.19,62.28,62.13,62.23,31194.885361552024,39.2095,39.2663,39.1717,39.2348,31194.8854
2008-08-28 09:50:00,62.22,62.28,62.15,62.27,20723.104056437387,39.2285,39.2663,39.1843,39.26,20723.1041
2008-08-28 09:55:00,62.27,62.28,62.15,62.22,49933.86243386243,39.26,39.2663,39.1843,39.2285,49933.8624
2008-08-28 10:00:00,62.25,62.3,62.13,62.22,34060.84656084656,39.2474,39.2789,39.1717,39.2285,34060.8466
2008-08-28 10:05:00,62.22,62.25,62.13,62.22,23037.9188712522,39.2285,39.2474,39.1717,39.2285,23037.9189
2008-08-28 10:10:00,62.21,62.25,62.2,62.23,18849.206349206343,39.2222,39.2474,39.2158,39.2348,18849.2063
2008-08-28 10:15:00,62.25,62.3,62.11,62.16,23258.377425044087,39.2474,39.2789,39.1591,39.1906,23258.3774
2008-08-28 10:20:00,62.18,62.23,62.09,62.23,14219.576719576718,39.2032,39.2348,39.1465,39.2348,14219.5767
2008-08-28 10:25:00,62.23,62.23,62.16,62.23,16093.474426807756,39.2348,39.2348,39.1906,39.2348,16093.4744
2008-08-28 10:30:00,62.22,62.22,62.06,62.06,22156.08465608465,39.2285,39.2285,39.1276,39.1276,22156.0847
2008-08-28 10:35:00,62.07,62.19,62.06,62.15,55004.40917107583,39.1339,39.2095,39.1276,39.1843,55004.4092
2008-08-28 10:40:00,62.18,62.35,62.07,62.32,47949.735449735446,39.2032,39.3104,39.1339,39.2915,47949.7354
2008-08-28 10:45:00,62.32,62.42,62.32,62.35,17857.142857142855,39.2915,39.3546,39.2915,39.3104,17857.1429
2008-08-28 10:50:00,62.36,62.43,62.32,62.4,23368.60670194004,39.3167,39.3609,39.2915,39.3419,23368.6067
2008-08-28 10:55:00,62.4,62.42,62.37,62.37,13007.05467372134,39.3419,39.3546,39.323,39.323,13007.0547
2008-08-28 11:00:00,62.38,62.45,62.35,62.36,21164.02116402116,39.3293,39.3735,39.3104,39.3167,21164.0212
2008-08-28 11:05:00,62.39,62.45,62.35,62.4,32958.55379188712,39.3356,39.3735,39.3104,39.3419,32958.5538
2008-08-28 11:10:00,62.41,62.47,62.35,62.41,30533.509700176364,39.3482,39.3861,39.3104,39.3482,30533.5097
2008-08-28 11:15:00,62.42,62.55,62.38,62.55,30423.28042328042,39.3546,39.4365,39.3293,39.4365,30423.2804
2008-08-28 11:20:00,62.57,62.6,62.48,62.52,28769.841269841265,39.4491,39.468,39.3924,39.4176,28769.8413
2008-08-28 11:25:00,62.51,62.67,62.51,62.67,22817.460317460314,39.4113,39.5122,39.4113,39.5122,22817.4603
2008-08-28 11:30:00,62.68,62.75,62.66,62.72,16313.932980599646,39.5185,39.5626,39.5059,39.5437,16313.933
2008-08-28 11:35:00,62.73,62.78,62.73,62.73,23037.9188712522,39.55,39.5815,39.55,39.55,23037.9189
2008-08-28 11:40:00,62.73,62.74,62.57,62.63,19069.66490299824,39.55,39.5563,39.4491,39.487,19069.6649
2008-08-28 11:45:00,62.64,62.8,62.63,62.79,14880.95238095238,39.4933,39.5941,39.487,39.5878,14880.9524
2008-08-28 11:50:00,62.79,62.99,62.71,62.99,78373.01587301586,39.5878,39.7139,39.5374,39.7139,78373.0159
2008-08-28 11:55:00,62.98,63.12,62.97,63.1,15652.557319223984,39.7076,39.7959,39.7013,39.7833,15652.5573
2008-08-28 12:00:00,63.11,63.13,63.09,63.11,15762.786596119928,39.7896,39.8022,39.777,39.7896,15762.7866
2008-08-28 12:05:00,63.11,63.11,63.01,63.02,11463.84479717813,39.7896,39.7896,39.7265,39.7328,11463.8448
2008-08-28 12:10:00,63.02,63.09,62.95,62.97,22597.001763668428,39.7328,39.777,39.6887,39.7013,22597.0018
2008-08-28 12:15:00,62.97,63.05,62.96,62.99,19620.81128747795,39.7013,39.7518,39.695,39.7139,19620.8113
2008-08-28 12:20:00,62.99,62.99,62.89,62.89,5511.463844797177,39.7139,39.7139,39.6509,39.6509,5511.4638
2008-08-28 12:25:00,62.9,62.95,62.86,62.91,18959.43562610229,39.6572,39.6887,39.632,39.6635,18959.4356
2008-08-28 12:30:00,62.9,62.91,62.83,62.85,33289.241622574955,39.6572,39.6635,39.613,39.6257,33289.2416
2008-08-28 12:35:00,62.88,62.88,62.42,62.79,23589.06525573192,39.6446,39.6446,39.3546,39.5878,23589.0653
2008-08-28 12:40:00,62.78,62.8,62.7,62.71,12125.220458553791,39.5815,39.5941,39.5311,39.5374,12125.2205
2008-08-28 12:45:00,62.71,62.71,62.66,62.66,8708.112874779541,39.5374,39.5374,39.5059,39.5059,8708.1129
2008-08-28 12:50:00,62.67,62.77,62.65,62.74,13007.05467372134,39.5122,39.5752,39.4996,39.5563,13007.0547
2008-08-28 12:55:00,62.75,62.79,62.71,62.76,17967.3721340388,39.5626,39.5878,39.5374,39.5689,17967.3721
2008-08-28 13:00:00,62.75,62.76,62.67,62.7,28769.841269841265,39.5626,39.5689,39.5122,39.5311,28769.8413
2008-08-28 13:05:00,62.71,62.74,62.7,62.71,10692.239858906523,39.5374,39.5563,39.5311,39.5374,10692.2399
2008-08-28 13:10:00,62.71,62.75,62.65,62.69,26344.79717813051,39.5374,39.5626,39.4996,39.5248,26344.7972
2008-08-28 13:15:00,62.69,62.72,62.66,62.69,25352.73368606701,39.5248,39.5437,39.5059,39.5248,25352.7337
2008-08-28 13:20:00,62.69,62.72,62.63,62.64,29872.1340388007,39.5248,39.5437,39.487,39.4933,29872.134
2008-08-28 13:25:00,62.65,62.77,62.65,62.7,16313.932980599646,39.4996,39.5752,39.4996,39.5311,16313.933
2008-08-28 13:30:00,62.7,62.8,62.69,62.77,15101.410934744266,39.5311,39.5941,39.5248,39.5752,15101.4109
2008-08-28 13:35:00,62.77,62.78,62.63,62.63,25462.96296296296,39.5752,39.5815,39.487,39.487,25462.963
2008-08-28 13:40:00,62.63,62.76,62.61,62.76,31966.49029982363,39.487,39.5689,39.4743,39.5689,31966.4903
2008-08-28 13:45:00,62.77,62.77,62.61,62.61,32627.86596119929,39.5752,39.5752,39.4743,39.4743,32627.866
2008-08-28 13:50:00,62.61,62.71,62.61,62.7,16534.391534391532,39.4743,39.5374,39.4743,39.5311,16534.3915
2008-08-28 13:55:00,62.71,62.8,62.68,62.8,12786.596119929452,39.5374,39.5941,39.5185,39.5941,12786.5961
2008-08-28 14:00:00,62.79,62.79,62.6,62.62,34832.451499118164,39.5878,39.5878,39.468,39.4806,34832.4515
2008-08-28 14:05:00,62.61,62.62,62.54,62.54,20392.416225749555,39.4743,39.4806,39.4302,39.4302,20392.4162
2008-08-28 14:10:00,62.54,62.77,62.54,62.73,18849.206349206343,39.4302,39.5752,39.4302,39.55,18849.2063
2008-08-28 14:15:00,62.73,62.8,62.68,62.78,18959.43562610229,39.55,39.5941,39.5185,39.5815,18959.4356
2008-08-28 14:20:00,62.76,62.76,62.69,62.71,17967.3721340388,39.5689,39.5689,39.5248,39.5374,17967.3721
2008-08-28 14:25:00,62.71,62.79,62.63,62.74,17636.68430335097,39.5374,39.5878,39.487,39.5563,17636.6843
2008-08-28 14:30:00,62.75,62.85,62.73,62.77,20833.33333333333,39.5626,39.6257,39.55,39.5752,20833.3333
2008-08-28 14:35:00,62.76,62.81,62.69,62.73,19951.499118165782,39.5689,39.6004,39.5248,39.55,19951.4991
2008-08-28 14:40:00,62.7,62.81,62.7,62.75,23258.377425044087,39.5311,39.6004,39.5311,39.5626,23258.3774
2008-08-28 14:45:00,62.75,62.76,62.74,62.75,15101.410934744266,39.5626,39.5689,39.5563,39.5626,15101.4109
2008-08-28 14:50:00,62.75,62.89,62.74,62.83,22707.231040564373,39.5626,39.6509,39.5563,39.613,22707.231
2008-08-28 14:55:00,62.84,62.87,62.81,62.82,12125.220458553791,39.6194,39.6383,39.6004,39.6067,12125.2205
2008-08-28 15:00:00,62.82,62.96,62.79,62.96,15873.015873015873,39.6067,39.695,39.5878,39.695,15873.0159
2008-08-28 15:05:00,62.96,63.0,62.92,62.93,14991.181657848325,39.695,39.7202,39.6698,39.6761,14991.1817
2008-08-28 15:10:00,62.94,63.0,62.89,62.89,24801.5873015873,39.6824,39.7202,39.6509,39.6509,24801.5873
2008-08-28 15:15:00,62.9,62.97,62.89,62.96,19620.81128747795,39.6572,39.7013,39.6509,39.695,19620.8113
2008-08-28 15:20:00,62.97,63.03,62.91,63.03,35052.91005291005,39.7013,39.7391,39.6635,39.7391,35052.9101
2008-08-28 15:25:00,63.05,63.05,62.97,63.0,38580.246913580246,39.7518,39.7518,39.7013,39.7202,38580.2469
2008-08-28 15:30:00,63.0,63.0,62.88,62.88,23037.9188712522,39.7202,39.7202,39.6446,39.6446,23037.9189
2008-08-28 15:35:00,62.88,62.89,62.8,62.81,28328.92416225749,39.6446,39.6509,39.5941,39.6004,28328.9242
2008-08-28 15:40:00,62.81,62.88,62.81,62.83,46957.67195767196,39.6004,39.6446,39.6004,39.613,46957.672
2008-08-28 15:45:00,62.83,62.88,62.82,62.86,34722.22222222222,39.613,39.6446,39.6067,39.632,34722.2222
2008-08-28 15:50:00,62.87,62.88,62.8,62.8,55555.55555555555,39.6383,39.6446,39.5941,39.5941,55555.5556
2008-08-28 15:55:00,62.8,62.83,62.76,62.82,84766.31393298059,39.5941,39.613,39.5689,39.6067,84766.3139
2008-08-29 09:30:00,62.58,62.93,62.58,62.68,50705.46737213403,39.4554,39.6761,39.4554,39.5185,50705.4674
2008-08-29 09:35:00,62.71,62.81,62.61,62.79,24029.982363315696,39.5374,39.6004,39.4743,39.5878,24029.9824
2008-08-29 09:40:00,62.76,62.97,62.67,62.95,36596.119929453256,39.5689,39.7013,39.5122,39.6887,36596.1199
2008-08-29 09:45:00,62.98,63.1,62.98,63.05,14660.493827160491,39.7076,39.7833,39.7076,39.7518,14660.4938
2008-08-29 09:50:00,63.07,63.19,63.05,63.19,18298.059964726628,39.7644,39.84,39.7518,39.84,18298.06
2008-08-29 09:55:00,63.18,63.22,63.16,63.22,18959.43562610229,39.8337,39.8589,39.8211,39.8589,18959.4356
2008-08-29 10:00:00,63.24,63.29,63.08,63.08,23809.52380952381,39.8715,39.9031,39.7707,39.7707,23809.5238
2008-08-29 10:05:00,63.12,63.14,63.05,63.12,19400.352733686064,39.7959,39.8085,39.7518,39.7959,19400.3527
2008-08-29 10:10:00,63.11,63.14,63.05,63.05,6944.444444444443,39.7896,39.8085,39.7518,39.7518,6944.4444
2008-08-29 10:15:00,63.05,63.13,63.05,63.08,13778.659611992944,39.7518,39.8022,39.7518,39.7707,13778.6596
2008-08-29 10:20:00,63.08,63.13,63.08,63.11,15101.410934744266,39.7707,39.8022,39.7707,39.7896,15101.4109
2008-08-29 10:25:00,63.13,63.13,63.05,63.06,19400.352733686064,39.8022,39.8022,39.7518,39.7581,19400.3527
2008-08-29 10:30:00,63.06,63.19,63.06,63.17,19290.123456790123,39.7581,39.84,39.7581,39.8274,19290.1235
2008-08-29 10:35:00,63.18,63.19,63.11,63.13,27888.00705467372,39.8337,39.84,39.7896,39.8022,27888.0071
2008-08-29 10:40:00,63.11,63.13,63.04,63.11,21604.938271604937,39.7896,39.8022,39.7455,39.7896,21604.9383
2008-08-29 10:45:00,63.09,63.1,63.05,63.1,24801.5873015873,39.777,39.7833,39.7518,39.7833,24801.5873
2008-08-29 10:50:00,63.1,63.1,63.02,63.02,11243.38624338624,39.7833,39.7833,39.7328,39.7328,11243.3862
2008-08-29 10:55:00,63.01,63.03,62.94,62.95,6944.444444444443,39.7265,39.7391,39.6824,39.6887,6944.4444
2008-08-29 11:00:00,62.95,62.96,62.84,62.85,18628.74779541446,39.6887,39.695,39.6194,39.6257,18628.7478
2008-08-29 11:05:00,62.84,62.87,62.79,62.81,23809.52380952381,39.6194,39.6383,39.5878,39.6004,23809.5238
2008-08-29 11:10:00,62.81,62.9,62.81,62.82,25022.045855379187,39.6004,39.6572,39.6004,39.6067,25022.0459
2008-08-29 11:15:00,62.8,62.9,62.76,62.78,26565.2557319224,39.5941,39.6572,39.5689,39.5815,26565.2557
2008-08-29 11:20:00,62.78,62.82,62.65,62.65,40784.83245149911,39.5815,39.6067,39.4996,39.4996,40784.8325
2008-08-29 11:25:00,62.63,62.64,62.56,62.61,44863.31569664903,39.487,39.4933,39.4428,39.4743,44863.3157
2008-08-29 11:30:00,62.6,62.61,62.56,62.57,26455.02645502645,39.468,39.4743,39.4428,39.4491,26455.0265
2008-08-29 11:35:00,62.57,62.6,62.51,62.56,18408.289241622573,39.4491,39.468,39.4113,39.4428,18408.2892
2008-08-29 11:40:00,62.57,62.7,62.57,62.69,18077.60141093474,39.4491,39.5311,39.4491,39.5248,18077.6014
2008-08-29 11:45:00,62.69,62.77,62.68,62.71,36816.578483245146,39.5248,39.5752,39.5185,39.5374,36816.5785
2008-08-29 11:50:00,62.72,62.83,62.72,62.82,28659.611992945323,39.5437,39.613,39.5437,39.6067,28659.612
2008-08-29 11:55:00,62.82,62.82,62.74,62.74,27006.17283950617,39.6067,39.6067,39.5563,39.5563,27006.1728
2008-08-29 12:00:00,62.75,62.75,62.65,62.69,12345.679012345678,39.5626,39.5626,39.4996,39.5248,12345.679
2008-08-29 12:05:00,62.69,62.69,62.63,62.65,21604.938271604937,39.5248,39.5248,39.487,39.4996,21604.9383
2008-08-29 12:10:00,62.66,62.67,62.61,62.61,15321.869488536153,39.5059,39.5122,39.4743,39.4743,15321.8695
2008-08-29 12:15:00,62.61,62.63,62.6,62.6,14329.805996472662,39.4743,39.487,39.468,39.468,14329.806
2008-08-29 12:20:00,62.61,62.65,62.6,62.61,18408.289241622573,39.4743,39.4996,39.468,39.4743,18408.2892
2008-08-29 12:25:00,62.6,62.61,62.6,62.61,6503.5273368606695,39.468,39.4743,39.468,39.4743,6503.5273
2008-08-29 12:30:00,62.61,62.62,62.6,62.6,7164.902998236331,39.4743,39.4806,39.468,39.468,7164.903
2008-08-29 12:35:00,62.6,62.61,62.57,62.58,5842.151675485008,39.468,39.4743,39.4491,39.4554,5842.1517
2008-08-29 12:40:00,62.57,62.6,62.46,62.6,10030.864197530864,39.4491,39.468,39.3798,39.468,10030.8642
2008-08-29 12:45:00,62.61,62.61,62.52,62.53,4409.171075837742,39.4743,39.4743,39.4176,39.4239,4409.1711
2008-08-29 12:50:00,62.53,62.66,62.52,62.62,19290.123456790123,39.4239,39.5059,39.4176,39.4806,19290.1235
2008-08-29 12:55:00,62.61,62.61,62.53,62.61,15101.410934744266,39.4743,39.4743,39.4239,39.4743,15101.4109
2008-08-29 13:00:00,62.61,62.66,62.58,62.6,20392.416225749555,39.4743,39.5059,39.4554,39.468,20392.4162
2008-08-29 13:05:00,62.59,62.65,62.54,62.61,36375.66137566137,39.4617,39.4996,39.4302,39.4743,36375.6614
2008-08-29 13:10:00,62.6,62.63,62.58,62.62,21274.250440917105,39.468,39.487,39.4554,39.4806,21274.2504
2008-08-29 13:15:00,62.62,62.63,62.58,62.62,10692.239858906523,39.4806,39.487,39.4554,39.4806,10692.2399
2008-08-29 13:20:00,62.62,62.77,62.6,62.69,18628.74779541446,39.4806,39.5752,39.468,39.5248,18628.7478
2008-08-29 13:25:00,62.71,62.77,62.69,62.77,8708.112874779541,39.5374,39.5752,39.5248,39.5752,8708.1129
2008-08-29 13:30:00,62.77,62.77,62.58,62.6,60515.87301587301,39.5752,39.5752,39.4554,39.468,60515.873
2008-08-29 13:35:00,62.59,62.63,62.59,62.61,13999.11816578483,39.4617,39.487,39.4617,39.4743,13999.1182
2008-08-29 13:40:00,62.61,62.62,62.6,62.61,9149.029982363314,39.4743,39.4806,39.468,39.4743,9149.03
2008-08-29 13:45:00,62.61,62.62,62.61,62.61,17967.3721340388,39.4743,39.4806,39.4743,39.4743,17967.3721
2008-08-29 13:50:00,62.61,62.62,62.6,62.61,9259.259259259255,39.4743,39.4806,39.468,39.4743,9259.2593
2008-08-29 13:55:00,62.6,62.61,62.6,62.61,15321.869488536153,39.468,39.4743,39.468,39.4743,15321.8695
2008-08-29 14:00:00,62.61,62.62,62.6,62.61,14329.805996472662,39.4743,39.4806,39.468,39.4743,14329.806
2008-08-29 14:05:00,62.61,62.61,62.6,62.61,18849.206349206343,39.4743,39.4743,39.468,39.4743,18849.2063
2008-08-29 14:10:00,62.61,62.64,62.59,62.61,37257.49559082892,39.4743,39.4933,39.4617,39.4743,37257.4956
2008-08-29 14:15:00,62.63,62.64,62.52,62.63,22927.68959435626,39.487,39.4933,39.4176,39.487,22927.6896
2008-08-29 14:20:00,62.64,62.64,62.59,62.61,12896.825396825396,39.4933,39.4933,39.4617,39.4743,12896.8254
2008-08-29 14:25:00,62.61,62.65,62.6,62.6,29320.987654320983,39.4743,39.4996,39.468,39.468,29320.9877
2008-08-29 14:30:00,62.61,62.62,62.6,62.61,10141.093474426809,39.4743,39.4806,39.468,39.4743,10141.0935
2008-08-29 14:35:00,62.61,62.61,62.59,62.59,14550.264550264548,39.4743,39.4743,39.4617,39.4617,14550.2646
2008-08-29 14:40:00,62.59,62.69,62.59,62.62,45194.003527336856,39.4617,39.5248,39.4617,39.4806,45194.0035
2008-08-29 14:45:00,62.61,62.64,62.61,62.63,16644.620811287477,39.4743,39.4933,39.4743,39.487,16644.6208
2008-08-29 14:50:00,62.61,62.63,62.59,62.61,12235.449735449734,39.4743,39.487,39.4617,39.4743,12235.4497
2008-08-29 14:55:00,62.61,62.64,62.61,62.62,14550.264550264548,39.4743,39.4933,39.4743,39.4806,14550.2646
2008-08-29 15:00:00,62.62,62.63,62.58,62.59,37147.266313932974,39.4806,39.487,39.4554,39.4617,37147.2663
2008-08-29 15:05:00,62.59,62.6,62.52,62.52,24470.89947089947,39.4617,39.468,39.4176,39.4176,24470.8995
2008-08-29 15:10:00,62.51,62.51,62.44,62.46,33619.92945326278,39.4113,39.4113,39.3672,39.3798,33619.9295
2008-08-29 15:15:00,62.47,62.48,62.37,62.48,41666.66666666666,39.3861,39.3924,39.323,39.3924,41666.6667
2008-08-29 15:20:00,62.48,62.49,62.42,62.49,17526.455026455023,39.3924,39.3987,39.3546,39.3987,17526.455
2008-08-29 15:25:00,62.48,62.5,62.42,62.42,25462.96296296296,39.3924,39.405,39.3546,39.3546,25462.963
2008-08-29 15:30:00,62.42,62.53,62.42,62.53,20061.728395061727,39.3546,39.4239,39.3546,39.4239,20061.7284
2008-08-29 15:35:00,62.54,62.54,62.5,62.52,26565.2557319224,39.4302,39.4302,39.405,39.4176,26565.2557
2008-08-29 15:40:00,62.52,62.52,62.43,62.46,28218.69488536155,39.4176,39.4176,39.3609,39.3798,28218.6949
2008-08-29 15:45:00,62.46,62.54,62.42,62.45,60956.79012345678,39.3798,39.4302,39.3546,39.3735,60956.7901
2008-08-29 15:50:00,62.46,62.47,62.38,62.38,60956.79012345678,39.3798,39.3861,39.3293,39.3293,60956.7901
2008-08-29 15:55:00,62.39,62.42,62.36,62.42,73302.46913580246,39.3356,39.3546,39.3167,39.3546,73302.4691
2008-09-02 09:30:00,63.1,63.31,63.1,63.25,65255.73192239858,39.7833,39.9157,39.7833,39.8779,65255.7319
2008-09-02 09:35:00,63.27,63.49,63.27,63.49,46406.52557319224,39.8905,40.0292,39.8905,40.0292,46406.5256
2008-09-02 09:40:00,63.5,63.71,63.48,63.51,45083.77425044091,40.0355,40.1679,40.0229,40.0418,45083.7743
2008-09-02 09:45:00,63.51,63.79,63.5,63.75,41335.97883597883,40.0418,40.2183,40.0355,40.1931,41335.9788
2008-09-02 09:50:00,63.74,63.79,63.58,63.73,32517.636684303347,40.1868,40.2183,40.0859,40.1805,32517.6367
2008-09-02 09:55:00,63.73,63.8,63.69,63.69,25683.421516754846,40.1805,40.2246,40.1553,40.1553,25683.4215
2008-09-02 10:00:00,63.69,63.79,63.49,63.74,33950.61728395061,40.1553,40.2183,40.0292,40.1868,33950.6173
2008-09-02 10:05:00,63.73,63.74,63.56,63.61,28218.69488536155,40.1805,40.1868,40.0733,40.1048,28218.6949
2008-09-02 10:10:00,63.6,63.7,63.56,63.62,30423.28042328042,40.0985,40.1616,40.0733,40.1111,30423.2804
2008-09-02 10:15:00,63.64,63.64,63.55,63.57,16644.620811287477,40.1237,40.1237,40.067,40.0796,16644.6208
2008-09-02 10:20:00,63.57,63.57,63.43,63.48,31746.031746031746,40.0796,40.0796,39.9913,40.0229,31746.0317
2008-09-02 10:25:00,63.49,63.5,63.41,63.45,33399.47089947089,40.0292,40.0355,39.9787,40.0039,33399.4709
2008-09-02 10:30:00,63.48,63.48,63.32,63.37,24250.440917107582,40.0229,40.0229,39.922,39.9535,24250.4409
2008-09-02 10:35:00,63.37,63.37,63.17,63.18,27226.631393298056,39.9535,39.9535,39.8274,39.8337,27226.6314
2008-09-02 10:40:00,63.17,63.2,63.1,63.1,27336.860670194,39.8274,39.8463,39.7833,39.7833,27336.8607
2008-09-02 10:45:00,63.09,63.09,62.97,63.07,23809.52380952381,39.777,39.777,39.7013,39.7644,23809.5238
2008-09-02 10:50:00,63.07,63.18,63.07,63.14,18518.518518518515,39.7644,39.8337,39.7644,39.8085,18518.5185
2008-09-02 10:55:00,63.11,63.27,63.08,63.27,18077.60141093474,39.7896,39.8905,39.7707,39.8905,18077.6014
2008-09-02 11:00:00,63.29,63.34,63.23,63.26,16313.932980599646,39.9031,39.9346,39.8652,39.8842,16313.933
2008-09-02 11:05:00,63.28,63.3,63.18,63.18,11353.615520282186,39.8968,39.9094,39.8337,39.8337,11353.6155
2008-09-02 11:10:00,63.18,63.34,63.16,63.32,15101.410934744266,39.8337,39.9346,39.8211,39.922,15101.4109
2008-09-02 11:15:00,63.32,63.34,63.19,63.24,21935.626102292765,39.922,39.9346,39.84,39.8715,21935.6261
2008-09-02 11:20:00,63.27,63.3,63.09,63.14,15983.245149911814,39.8905,39.9094,39.777,39.8085,15983.2451
2008-09-02 11:25:00,63.13,63.27,63.13,63.24,16313.932980599646,39.8022,39.8905,39.8022,39.8715,16313.933
2008-09-02 11:30:00,63.24,63.36,63.24,63.32,23919.75308641975,39.8715,39.9472,39.8715,39.922,23919.7531
2008-09-02 11:35:00,63.34,63.38,63.31,63.38,11022.927689594357,39.9346,39.9598,39.9157,39.9598,11022.9277
2008-09-02 11:40:00,63.38,63.41,63.38,63.4,13007.05467372134,39.9598,39.9787,39.9598,39.9724,13007.0547
2008-09-02 11:45:00,63.38,63.43,63.35,63.42,25573.192239858905,39.9598,39.9913,39.9409,39.985,25573.1922
2008-09-02 11:50:00,63.41,63.44,63.3,63.33,32407.407407407405,39.9787,39.9976,39.9094,39.9283,32407.4074
2008-09-02 11:55:00,63.35,63.4,63.3,63.3,18518.518518518515,39.9409,39.9724,39.9094,39.9094,18518.5185
2008-09-02 12:00:00,63.3,63.34,63.3,63.34,10692.239858906523,39.9094,39.9346,39.9094,39.9346,10692.2399
2008-09-02 12:05:00,63.36,63.38,63.31,63.32,10912.698412698412,39.9472,39.9598,39.9157,39.922,10912.6984
2008-09-02 12:10:00,63.34,63.38,63.33,63.35,11904.761904761905,39.9346,39.9598,39.9283,39.9409,11904.7619
2008-09-02 12:15:00,63.36,63.47,63.36,63.42,16534.391534391532,39.9472,40.0166,39.9472,39.985,16534.3915
2008-09-02 12:20:00,63.43,63.46,63.32,63.32,18849.206349206343,39.9913,40.0103,39.922,39.922,18849.2063
2008-09-02 12:25:00,63.32,63.33,63.1,63.14,22376.54320987654,39.922,39.9283,39.7833,39.8085,22376.5432
2008-09-02 12:30:00,63.11,63.2,63.03,63.05,27777.777777777774,39.7896,39.8463,39.7391,39.7518,27777.7778
2008-09-02 12:35:00,63.03,63.16,63.03,63.1,14770.723104056437,39.7391,39.8211,39.7391,39.7833,14770.7231
2008-09-02 12:40:00,63.09,63.14,63.05,63.11,25132.27513227513,39.777,39.8085,39.7518,39.7896,25132.2751
2008-09-02 12:45:00,63.11,63.15,63.1,63.12,16093.474426807756,39.7896,39.8148,39.7833,39.7959,16093.4744
2008-09-02 12:50:00,63.13,63.21,63.11,63.17,22707.231040564373,39.8022,39.8526,39.7896,39.8274,22707.231
2008-09-02 12:55:00,63.17,63.23,63.17,63.18,17305.996472663137,39.8274,39.8652,39.8274,39.8337,17305.9965
2008-09-02 13:00:00,63.17,63.24,63.17,63.22,22156.08465608465,39.8274,39.8715,39.8274,39.8589,22156.0847
2008-09-02 13:05:00,63.23,63.27,63.16,63.23,32738.09523809524,39.8652,39.8905,39.8211,39.8652,32738.0952
2008-09-02 13:10:00,63.24,63.3,63.22,63.25,26234.567901234564,39.8715,39.9094,39.8589,39.8779,26234.5679
2008-09-02 13:15:00,63.25,63.25,63.1,63.1,24140.21164021164,39.8779,39.8779,39.7833,39.7833,24140.2116
2008-09-02 13:20:00,63.1,63.2,63.09,63.16,24250.440917107582,39.7833,39.8463,39.777,39.8211,24250.4409
2008-09-02 13:25:00,63.17,63.2,63.12,63.2,11904.761904761905,39.8274,39.8463,39.7959,39.8463,11904.7619
2008-09-02 13:30:00,63.2,63.27,63.16,63.26,23148.148148148142,39.8463,39.8905,39.8211,39.8842,23148.1481
2008-09-02 13:35:00,63.26,63.3,63.2,63.27,15652.557319223984,39.8842,39.9094,39.8463,39.8905,15652.5573
2008-09-02 13:40:00,63.27,63.28,63.08,63.13,25793.65079365079,39.8905,39.8968,39.7707,39.8022,25793.6508
2008-09-02 13:45:00,63.12,63.13,63.08,63.09,13999.11816578483,39.7959,39.8022,39.7707,39.777,13999.1182
2008-09-02 13:50:00,63.08,63.09,62.84,62.91,27777.777777777774,39.7707,39.777,39.6194,39.6635,27777.7778
2008-09-02 13:55:00,62.92,62.94,62.82,62.91,17746.91358024691,39.6698,39.6824,39.6067,39.6635,17746.9136
2008-09-02 14:00:00,62.89,62.96,62.81,62.91,30202.821869488533,39.6509,39.695,39.6004,39.6635,30202.8219
2008-09-02 14:05:00,62.91,62.95,62.88,62.89,21274.250440917105,39.6635,39.6887,39.6446,39.6509,21274.2504
2008-09-02 14:10:00,62.91,62.93,62.81,62.82,19731.040564373896,39.6635,39.6761,39.6004,39.6067,19731.0406
2008-09-02 14:15:00,62.83,62.84,62.78,62.79,26895.943562610228,39.613,39.6194,39.5815,39.5878,26895.9436
2008-09-02 14:20:00,62.79,62.97,62.79,62.95,17195.767195767196,39.5878,39.7013,39.5878,39.6887,17195.7672
2008-09-02 14:25:00,62.95,63.01,62.94,62.94,27447.089947089946,39.6887,39.7265,39.6824,39.6824,27447.0899
2008-09-02 14:30:00,62.94,63.0,62.91,62.97,27998.23633156966,39.6824,39.7202,39.6635,39.7013,27998.2363
2008-09-02 14:35:00,62.97,62.98,62.9,62.9,27667.548500881832,39.7013,39.7076,39.6572,39.6572,27667.5485
2008-09-02 14:40:00,62.91,62.93,62.91,62.91,19400.352733686064,39.6635,39.6761,39.6635,39.6635,19400.3527
2008-09-02 14:45:00,62.91,63.02,62.91,63.01,30643.738977072306,39.6635,39.7328,39.6635,39.7265,30643.739
2008-09-02 14:50:00,63.02,63.02,62.93,62.94,61507.9365079365,39.7328,39.7328,39.6761,39.6824,61507.9365
2008-09-02 14:55:00,62.95,63.01,62.93,62.95,64153.43915343915,39.6887,39.7265,39.6761,39.6887,64153.4392
2008-09-02 15:00:00,62.94,62.97,62.81,62.82,38470.0176366843,39.6824,39.7013,39.6004,39.6067,38470.0176
2008-09-02 15:05:00,62.82,62.94,62.82,62.89,53461.19929453262,39.6067,39.6824,39.6067,39.6509,53461.1993
2008-09-02 15:10:00,62.89,62.92,62.86,62.87,57649.91181657848,39.6509,39.6698,39.632,39.6383,57649.9118
2008-09-02 15:15:00,62.88,62.95,62.72,62.75,64153.43915343915,39.6446,39.6887,39.5437,39.5626,64153.4392
2008-09-02 15:20:00,62.74,62.82,62.74,62.81,54343.03350970017,39.5563,39.6067,39.5563,39.6004,54343.0335
2008-09-02 15:25:00,62.81,62.83,62.75,62.81,58972.6631393298,39.6004,39.613,39.5626,39.6004,58972.6631
2008-09-02 15:30:00,62.81,62.86,62.8,62.83,74955.90828924162,39.6004,39.632,39.5941,39.613,74955.9083
2008-09-02 15:35:00,62.83,63.0,62.78,62.97,150462.96296296295,39.613,39.7202,39.5815,39.7013,150462.963
2008-09-02 15:40:00,62.97,63.0,62.7,62.76,97773.36860670192,39.7013,39.7202,39.5311,39.5689,97773.3686
2008-09-02 15:45:00,62.76,62.78,62.66,62.73,109898.58906525571,39.5689,39.5815,39.5059,39.55,109898.5891
2008-09-02 15:50:00,62.73,62.81,62.69,62.79,103174.60317460317,39.55,39.6004,39.5248,39.5878,103174.6032
2008-09-02 15:55:00,62.8,62.9,62.78,62.88,115410.0529100529,39.5941,39.6572,39.5815,39.6446,115410.0529
2008-09-03 09:30:00,62.78,63.28,62.72,63.16,42989.41798941798,39.5815,39.8968,39.5437,39.8211,42989.418
2008-09-03 09:35:00,63.16,63.16,63.05,63.1,23368.60670194004,39.8211,39.8211,39.7518,39.7833,23368.6067
2008-09-03 09:40:00,63.07,63.08,62.84,62.95,12786.596119929452,39.7644,39.7707,39.6194,39.6887,12786.5961
2008-09-03 09:45:00,62.97,63.16,62.76,63.16,31856.261022927687,39.7013,39.8211,39.5689,39.8211,31856.261
2008-09-03 09:50:00,63.15,63.2,63.14,63.15,27226.631393298056,39.8148,39.8463,39.8085,39.8148,27226.6314
2008-09-03 09:55:00,63.15,63.3,63.11,63.15,30313.05114638448,39.8148,39.9094,39.7896,39.8148,30313.0511
2008-09-03 10:00:00,63.19,63.34,63.14,63.28,15101.410934744266,39.84,39.9346,39.8085,39.8968,15101.4109
2008-09-03 10:05:00,63.29,63.3,62.98,63.0,14440.035273368603,39.9031,39.9094,39.7076,39.7202,14440.0353
2008-09-03 10:10:00,62.98,62.98,62.81,62.89,16093.474426807756,39.7076,39.7076,39.6004,39.6509,16093.4744
2008-09-03 10:15:00,62.88,62.88,62.81,62.81,10251.32275132275,39.6446,39.6446,39.6004,39.6004,10251.3228
2008-09-03 10:20:00,62.81,62.95,62.81,62.95,11353.615520282186,39.6004,39.6887,39.6004,39.6887,11353.6155
2008-09-03 10:25:00,62.96,62.97,62.91,62.94,14880.95238095238,39.695,39.7013,39.6635,39.6824,14880.9524
2008-09-03 10:30:00,62.94,63.03,62.94,62.95,10802.469135802468,39.6824,39.7391,39.6824,39.6887,10802.4691
2008-09-03 10:35:00,62.98,63.05,62.97,63.04,18298.059964726628,39.7076,39.7518,39.7013,39.7455,18298.06
2008-09-03 10:40:00,63.04,63.21,63.04,63.19,23919.75308641975,39.7455,39.8526,39.7455,39.84,23919.7531
2008-09-03 10:45:00,63.18,63.2,63.15,63.2,36706.3492063492,39.8337,39.8463,39.8148,39.8463,36706.3492
2008-09-03 10:50:00,63.19,63.26,63.19,63.21,39682.53968253968,39.84,39.8842,39.84,39.8526,39682.5397
2008-09-03 10:55:00,63.21,63.29,63.17,63.21,38910.93474426808,39.8526,39.9031,39.8274,39.8526,38910.9347
2008-09-03 11:00:00,63.21,63.3,63.19,63.26,29431.216931216928,39.8526,39.9094,39.84,39.8842,29431.2169
2008-09-03 11:05:00,63.26,63.34,63.24,63.32,21935.626102292765,39.8842,39.9346,39.8715,39.922,21935.6261
2008-09-03 11:10:00,63.32,63.34,63.26,63.3,64043.2098765432,39.922,39.9346,39.8842,39.9094,64043.2099
2008-09-03 11:15:00,63.3,63.35,63.29,63.32,55555.55555555555,39.9094,39.9409,39.9031,39.922,55555.5556
2008-09-03 11:20:00,63.3,63.38,63.28,63.31,39462.08112874779,39.9094,39.9598,39.8968,39.9157,39462.0811
2008-09-03 11:25:00,63.3,63.42,63.3,63.37,45304.2328042328,39.9094,39.985,39.9094,39.9535,45304.2328
2008-09-03 11:30:00,63.38,63.4,63.32,63.37,39351.85185185185,39.9598,39.9724,39.922,39.9535,39351.8519
2008-09-03 11:35:00,63.37,63.38,63.21,63.26,64484.126984126975,39.9535,39.9598,39.8526,39.8842,64484.127
2008-09-03 11:40:00,63.27,63.27,63.19,63.25,42658.73015873016,39.8905,39.8905,39.84,39.8779,42658.7302
2008-09-03 11:45:00,63.24,63.25,63.2,63.24,25242.50440917108,39.8715,39.8779,39.8463,39.8715,25242.5044
2008-09-03 11:50:00,63.24,63.3,63.2,63.23,48721.34038800705,39.8715,39.9094,39.8463,39.8652,48721.3404
2008-09-03 11:55:00,63.23,63.23,63.04,63.12,35934.7442680776,39.8652,39.8652,39.7455,39.7959,35934.7443
2008-09-03 12:00:00,63.12,63.16,63.1,63.13,38690.47619047618,39.7959,39.8211,39.7833,39.8022,38690.4762
2008-09-03 12:05:00,63.15,63.2,63.1,63.1,15762.786596119928,39.8148,39.8463,39.7833,39.7833,15762.7866
2008-09-03 12:10:00,63.1,63.14,63.07,63.1,31084.65608465608,39.7833,39.8085,39.7644,39.7833,31084.6561
2008-09-03 12:15:00,63.1,63.1,63.01,63.01,37367.724867724864,39.7833,39.7833,39.7265,39.7265,37367.7249
2008-09-03 12:20:00,63.01,63.04,62.99,63.01,66909.17107583773,39.7265,39.7455,39.7139,39.7265,66909.1711
2008-09-03 12:25:00,63.01,63.2,63.0,63.2,42438.271604938265,39.7265,39.8463,39.7202,39.8463,42438.2716
2008-09-03 12:30:00,63.2,63.2,63.1,63.16,39351.85185185185,39.8463,39.8463,39.7833,39.8211,39351.8519
2008-09-03 12:35:00,63.17,63.27,63.15,63.22,19510.58201058201,39.8274,39.8905,39.8148,39.8589,19510.582
2008-09-03 12:40:00,63.22,63.22,63.12,63.21,34942.6807760141,39.8589,39.8589,39.7959,39.8526,34942.6808
2008-09-03 12:45:00,63.21,63.21,63.16,63.17,12676.366843033507,39.8526,39.8526,39.8211,39.8274,12676.3668
2008-09-03 12:50:00,63.17,63.2,63.07,63.09,32186.948853615515,39.8274,39.8463,39.7644,39.777,32186.9489
2008-09-03 12:55:00,63.08,63.08,63.01,63.05,13668.430335097,39.7707,39.7707,39.7265,39.7518,13668.4303
2008-09-03 13:00:00,63.06,63.09,62.93,63.09,29541.44620811288,39.7581,39.777,39.6761,39.777,29541.4462
2008-09-03 13:05:00,63.09,63.17,63.07,63.13,11243.38624338624,39.777,39.8274,39.7644,39.8022,11243.3862
2008-09-03 13:10:00,63.12,63.29,63.11,63.25,24250.440917107582,39.7959,39.9031,39.7896,39.8779,24250.4409
2008-09-03 13:15:00,63.24,63.24,63.1,63.24,20833.33333333333,39.8715,39.8715,39.7833,39.8715,20833.3333
2008-09-03 13:20:00,63.24,63.42,63.24,63.28,64704.58553791887,39.8715,39.985,39.8715,39.8968,64704.5855
2008-09-03 13:25:00,63.27,63.27,63.17,63.23,24140.21164021164,39.8905,39.8905,39.8274,39.8652,24140.2116
2008-09-03 13:30:00,63.21,63.27,63.21,63.21,27777.777777777774,39.8526,39.8905,39.8526,39.8526,27777.7778
2008-09-03 13:35:00,63.21,63.22,63.12,63.15,47729.27689594356,39.8526,39.8589,39.7959,39.8148,47729.2769
2008-09-03 13:40:00,63.13,63.18,63.07,63.12,14550.264550264548,39.8022,39.8337,39.7644,39.7959,14550.2646
2008-09-03 13:45:00,63.13,63.2,63.1,63.18,19290.123456790123,39.8022,39.8463,39.7833,39.8337,19290.1235
2008-09-03 13:50:00,63.19,63.29,63.19,63.23,13227.513227513226,39.84,39.9031,39.84,39.8652,13227.5132
2008-09-03 13:55:00,63.23,63.26,63.18,63.21,36155.20282186948,39.8652,39.8842,39.8337,39.8526,36155.2028
2008-09-03 14:00:00,63.22,63.38,63.01,63.38,33950.61728395061,39.8589,39.9598,39.7265,39.9598,33950.6173
2008-09-03 14:05:00,63.39,63.39,63.1,63.14,33950.61728395061,39.9661,39.9661,39.7833,39.8085,33950.6173
2008-09-03 14:10:00,63.14,63.14,62.93,63.02,19620.81128747795,39.8085,39.8085,39.6761,39.7328,19620.8113
2008-09-03 14:15:00,63.01,63.1,63.0,63.07,15762.786596119928,39.7265,39.7833,39.7202,39.7644,15762.7866
2008-09-03 14:20:00,63.06,63.06,62.91,62.95,16203.703703703704,39.7581,39.7581,39.6635,39.6887,16203.7037
2008-09-03 14:25:00,62.94,63.01,62.93,63.01,13007.05467372134,39.6824,39.7265,39.6761,39.7265,13007.0547
2008-09-03 14:30:00,62.99,63.07,62.94,63.04,13337.742504409169,39.7139,39.7644,39.6824,39.7455,13337.7425
2008-09-03 14:35:00,63.04,63.2,63.03,63.2,13337.742504409169,39.7455,39.8463,39.7391,39.8463,13337.7425
2008-09-03 14:40:00,63.19,63.22,63.12,63.22,27557.319223985887,39.84,39.8589,39.7959,39.8589,27557.3192
2008-09-03 14:45:00,63.22,63.23,63.13,63.15,12235.449735449734,39.8589,39.8652,39.8022,39.8148,12235.4497
2008-09-03 14:50:00,63.13,63.13,62.94,62.94,17305.996472663137,39.8022,39.8022,39.6824,39.6824,17305.9965
2008-09-03 14:55:00,62.94,63.06,62.94,63.06,11022.927689594357,39.6824,39.7581,39.6824,39.7581,11022.9277
2008-09-03 15:00:00,63.05,63.15,63.05,63.05,22376.54320987654,39.7518,39.8148,39.7518,39.7518,22376.5432
2008-09-03 15:05:00,63.05,63.06,62.91,62.91,25793.65079365079,39.7518,39.7581,39.6635,39.6635,25793.6508
2008-09-03 15:10:00,62.89,63.05,62.85,63.02,21604.938271604937,39.6509,39.7518,39.6257,39.7328,21604.9383
2008-09-03 15:15:00,63.03,63.06,62.82,62.94,27998.23633156966,39.7391,39.7581,39.6067,39.6824,27998.2363
2008-09-03 15:20:00,62.95,63.16,62.92,63.08,30423.28042328042,39.6887,39.8211,39.6698,39.7707,30423.2804
2008-09-03 15:25:00,63.07,63.09,62.92,62.92,34501.76366843033,39.7644,39.777,39.6698,39.6698,34501.7637
2008-09-03 15:30:00,62.93,62.96,62.86,62.95,40564.37389770723,39.6761,39.695,39.632,39.6887,40564.3739
2008-09-03 15:35:00,62.94,63.17,62.91,63.16,89506.17283950617,39.6824,39.8274,39.6635,39.8211,89506.1728
2008-09-03 15:40:00,63.17,63.25,63.14,63.19,124448.85361552027,39.8274,39.8779,39.8085,39.84,124448.8536
2008-09-03 15:45:00,63.19,63.23,63.1,63.14,92592.59259259258,39.84,39.8652,39.7833,39.8085,92592.5926
2008-09-03 15:50:00,63.15,63.15,62.99,63.02,114197.53086419751,39.8148,39.8148,39.7139,39.7328,114197.5309
2008-09-03 15:55:00,63.02,63.1,63.01,63.06,110229.27689594356,39.7328,39.7833,39.7265,39.7581,110229.2769
2008-09-04 09:30:00,62.71,62.91,62.56,62.56,21164.02116402116,39.5374,39.6635,39.4428,39.4428,21164.0212
2008-09-04 09:35:00,62.52,62.68,62.51,62.6,12896.825396825396,39.4176,39.5185,39.4113,39.468,12896.8254
2008-09-04 09:40:00,62.61,62.91,62.61,62.84,29100.529100529096,39.4743,39.6635,39.4743,39.6194,29100.5291
2008-09-04 09:45:00,62.83,62.85,62.49,62.52,33619.92945326278,39.613,39.6257,39.3987,39.4176,33619.9295
2008-09-04 09:50:00,62.52,62.79,62.52,62.65,37477.95414462081,39.4176,39.5878,39.4176,39.4996,37477.9541
2008-09-04 09:55:00,62.63,62.72,62.61,62.68,14219.576719576718,39.487,39.5437,39.4743,39.5185,14219.5767
2008-09-04 10:00:00,62.69,62.88,62.61,62.86,33509.70017636684,39.5248,39.6446,39.4743,39.632,33509.7002
2008-09-04 10:05:00,62.88,62.95,62.81,62.93,26014.10934744268,39.6446,39.6887,39.6004,39.6761,26014.1093
2008-09-04 10:10:00,62.93,63.05,62.86,63.0,29210.75837742504,39.6761,39.7518,39.632,39.7202,29210.7584
2008-09-04 10:15:00,63.01,63.01,62.88,62.9,26124.338624338623,39.7265,39.7265,39.6446,39.6572,26124.3386
2008-09-04 10:20:00,62.92,62.99,62.83,62.92,31525.57319223985,39.6698,39.7139,39.613,39.6698,31525.5732
2008-09-04 10:25:00,62.95,62.97,62.87,62.97,32627.86596119929,39.6887,39.7013,39.6383,39.7013,32627.866
2008-09-04 10:30:00,62.97,62.99,62.57,62.64,32297.17813051146,39.7013,39.7139,39.4491,39.4933,32297.1781
2008-09-04 10:35:00,62.67,62.77,62.42,62.47,39241.6225749559,39.5122,39.5752,39.3546,39.3861,39241.6226
2008-09-04 10:40:00,62.48,62.48,62.28,62.35,32186.948853615515,39.3924,39.3924,39.2663,39.3104,32186.9489
2008-09-04 10:45:00,62.38,62.53,62.36,62.41,22597.001763668428,39.3293,39.4239,39.3167,39.3482,22597.0018
2008-09-04 10:50:00,62.4,62.47,62.32,62.4,27888.00705467372,39.3419,39.3861,39.2915,39.3419,27888.0071
2008-09-04 10:55:00,62.42,62.66,62.4,62.65,40123.456790123455,39.3546,39.5059,39.3419,39.4996,40123.4568
2008-09-04 11:00:00,62.65,62.71,62.56,62.65,33179.01234567901,39.4996,39.5374,39.4428,39.4996,33179.0123
2008-09-04 11:05:00,62.65,62.7,62.54,62.68,21384.47971781305,39.4996,39.5311,39.4302,39.5185,21384.4797
2008-09-04 11:10:00,62.66,62.66,62.56,62.61,25242.50440917108,39.5059,39.5059,39.4428,39.4743,25242.5044
2008-09-04 11:15:00,62.62,62.74,62.53,62.74,22156.08465608465,39.4806,39.5563,39.4239,39.5563,22156.0847
2008-09-04 11:20:00,62.73,62.8,62.58,62.68,48611.1111111111,39.55,39.5941,39.4554,39.5185,48611.1111
2008-09-04 11:25:00,62.69,62.76,62.69,62.71,21274.250440917105,39.5248,39.5689,39.5248,39.5374,21274.2504
2008-09-04 11:30:00,62.72,62.72,62.67,62.68,18408.289241622573,39.5437,39.5437,39.5122,39.5185,18408.2892
2008-09-04 11:35:00,62.69,62.71,62.68,62.71,22817.460317460314,39.5248,39.5374,39.5185,39.5374,22817.4603
2008-09-04 11:40:00,62.72,62.79,62.63,62.63,25683.421516754846,39.5437,39.5878,39.487,39.487,25683.4215
2008-09-04 11:45:00,62.62,62.69,62.58,62.69,17195.767195767196,39.4806,39.5248,39.4554,39.5248,17195.7672
2008-09-04 11:50:00,62.69,62.83,62.69,62.78,22376.54320987654,39.5248,39.613,39.5248,39.5815,22376.5432
2008-09-04 11:55:00,62.77,62.77,62.61,62.63,17636.68430335097,39.5752,39.5752,39.4743,39.487,17636.6843
2008-09-04 12:00:00,62.61,62.71,62.61,62.69,13007.05467372134,39.4743,39.5374,39.4743,39.5248,13007.0547
2008-09-04 12:05:00,62.68,62.69,62.62,62.69,10141.093474426809,39.5185,39.5248,39.4806,39.5248,10141.0935
2008-09-04 12:10:00,62.67,62.69,62.6,62.69,21494.70899470899,39.5122,39.5248,39.468,39.5248,21494.709
2008-09-04 12:15:00,62.69,62.8,62.66,62.68,26565.2557319224,39.5248,39.5941,39.5059,39.5185,26565.2557
2008-09-04 12:20:00,62.68,62.7,62.66,62.66,21935.626102292765,39.5185,39.5311,39.5059,39.5059,21935.6261
2008-09-04 12:25:00,62.65,62.66,62.58,62.58,46406.52557319224,39.4996,39.5059,39.4554,39.4554,46406.5256
2008-09-04 12:30:00,62.58,62.86,62.55,62.81,134149.0299823633,39.4554,39.632,39.4365,39.6004,134149.03
2008-09-04 12:35:00,62.81,62.84,62.69,62.69,37147.266313932974,39.6004,39.6194,39.5248,39.5248,37147.2663
2008-09-04 12:40:00,62.69,62.72,62.61,62.71,85207.23104056437,39.5248,39.5437,39.4743,39.5374,85207.231
2008-09-04 12:45:00,62.7,62.72,62.63,62.67,61618.16578483245,39.5311,39.5437,39.487,39.5122,61618.1658
2008-09-04 12:50:00,62.67,62.73,62.58,62.69,57980.59964726631,39.5122,39.55,39.4554,39.5248,57980.5996
2008-09-04 12:55:00,62.67,62.72,62.65,62.66,33509.70017636684,39.5122,39.5437,39.4996,39.5059,33509.7002
2008-09-04 13:00:00,62.66,62.81,62.63,62.73,37367.724867724864,39.5059,39.6004,39.487,39.55,37367.7249
2008-09-04 13:05:00,62.72,62.75,62.65,62.75,21274.250440917105,39.5437,39.5626,39.4996,39.5626,21274.2504
2008-09-04 13:10:00,62.73,62.81,62.71,62.73,29541.44620811288,39.55,39.6004,39.5374,39.55,29541.4462
2008-09-04 13:15:00,62.74,62.74,62.67,62.71,16424.162257495587,39.5563,39.5563,39.5122,39.5374,16424.1623
2008-09-04 13:20:00,62.71,62.72,62.56,62.57,25683.421516754846,39.5374,39.5437,39.4428,39.4491,25683.4215
2008-09-04 13:25:00,62.56,62.59,62.54,62.58,21604.938271604937,39.4428,39.4617,39.4302,39.4554,21604.9383
2008-09-04 13:30:00,62.6,62.6,62.42,62.44,21935.626102292765,39.468,39.468,39.3546,39.3672,21935.6261
2008-09-04 13:35:00,62.47,62.53,62.42,62.51,26234.567901234564,39.3861,39.4239,39.3546,39.4113,26234.5679
2008-09-04 13:40:00,62.53,62.66,62.52,62.64,41997.35449735449,39.4239,39.5059,39.4176,39.4933,41997.3545
2008-09-04 13:45:00,62.62,62.68,62.59,62.61,29431.216931216928,39.4806,39.5185,39.4617,39.4743,29431.2169
2008-09-04 13:50:00,62.61,62.69,62.59,62.64,17195.767195767196,39.4743,39.5248,39.4617,39.4933,17195.7672
2008-09-04 13:55:00,62.64,62.68,62.6,62.68,18738.977072310405,39.4933,39.5185,39.468,39.5185,18738.9771
2008-09-04 14:00:00,62.67,62.67,62.57,62.61,23699.294532627864,39.5122,39.5122,39.4491,39.4743,23699.2945
2008-09-04 14:05:00,62.6,62.63,62.54,62.58,35934.7442680776,39.468,39.487,39.4302,39.4554,35934.7443
2008-09-04 14:10:00,62.6,62.69,62.51,62.64,107253.08641975308,39.468,39.5248,39.4113,39.4933,107253.0864
2008-09-04 14:15:00,62.65,62.73,62.6,62.61,25683.421516754846,39.4996,39.55,39.468,39.4743,25683.4215
2008-09-04 14:20:00,62.61,62.69,62.55,62.66,21715.16754850088,39.4743,39.5248,39.4365,39.5059,21715.1675
2008-09-04 14:25:00,62.67,62.88,62.64,62.85,85207.23104056437,39.5122,39.6446,39.4933,39.6257,85207.231
2008-09-04 14:30:00,62.86,62.92,62.71,62.73,71979.71781305113,39.632,39.6698,39.5374,39.55,71979.7178
2008-09-04 14:35:00,62.73,62.81,62.69,62.81,48390.65255731922,39.55,39.6004,39.5248,39.6004,48390.6526
2008-09-04 14:40:00,62.79,62.88,62.78,62.86,62389.77072310405,39.5878,39.6446,39.5815,39.632,62389.7707
2008-09-04 14:45:00,62.87,62.87,62.68,62.75,60405.643738977065,39.6383,39.6383,39.5185,39.5626,60405.6437
2008-09-04 14:50:00,62.75,62.75,62.62,62.63,45083.77425044091,39.5626,39.5626,39.4806,39.487,45083.7743
2008-09-04 14:55:00,62.63,62.76,62.61,62.76,38470.0176366843,39.487,39.5689,39.4743,39.5689,38470.0176
2008-09-04 15:00:00,62.79,62.88,62.76,62.83,103725.74955908288,39.5878,39.6446,39.5689,39.613,103725.7496
2008-09-04 15:05:00,62.82,62.87,62.72,62.73,83223.10405643738,39.6067,39.6383,39.5437,39.55,83223.1041
2008-09-04 15:10:00,62.72,62.81,62.7,62.77,107253.08641975308,39.5437,39.6004,39.5311,39.5752,107253.0864
2008-09-04 15:15:00,62.78,62.86,62.77,62.83,72089.94708994708,39.5815,39.632,39.5752,39.613,72089.9471
2008-09-04 15:20:00,62.82,62.87,62.8,62.84,106701.94003527336,39.6067,39.6383,39.5941,39.6194,106701.94
2008-09-04 15:25:00,62.84,62.9,62.81,62.85,69113.7566137566,39.6194,39.6572,39.6004,39.6257,69113.7566
2008-09-04 15:30:00,62.85,62.93,62.78,62.91,101410.93474426806,39.6257,39.6761,39.5815,39.6635,101410.9347
2008-09-04 15:35:00,62.91,62.96,62.89,62.91,116181.6578483245,39.6635,39.695,39.6509,39.6635,116181.6578
2008-09-04 15:40:00,62.91,62.95,62.85,62.89,148368.60670194,39.6635,39.6887,39.6257,39.6509,148368.6067
2008-09-04 15:45:00,62.88,62.91,62.77,62.81,62610.22927689594,39.6446,39.6635,39.5752,39.6004,62610.2293
2008-09-04 15:50:00,62.81,62.82,62.72,62.75,76719.57671957671,39.6004,39.6067,39.5437,39.5626,76719.5767
2008-09-04 15:55:00,62.74,62.74,62.6,62.61,92261.90476190476,39.5563,39.5563,39.468,39.4743,92261.9048
2008-09-05 09:30:00,62.27,62.98,62.27,62.98,29541.44620811288,39.26,39.7076,39.26,39.7076,29541.4462
2008-09-05 09:35:00,62.98,62.98,62.71,62.71,52689.59435626102,39.7076,39.7076,39.5374,39.5374,52689.5944
2008-09-05 09:40:00,62.71,62.96,62.63,62.82,105930.33509700176,39.5374,39.695,39.487,39.6067,105930.3351
2008-09-05 09:45:00,62.85,62.92,62.71,62.87,78813.93298059964,39.6257,39.6698,39.5374,39.6383,78813.933
2008-09-05 09:50:00,62.84,62.96,62.75,62.91,80798.05996472662,39.6194,39.695,39.5626,39.6635,80798.06
2008-09-05 09:55:00,62.91,63.06,62.89,63.02,64484.126984126975,39.6635,39.7581,39.6509,39.7328,64484.127
2008-09-05 10:00:00,63.03,63.2,62.94,63.19,70105.8201058201,39.7391,39.8463,39.6824,39.84,70105.8201
2008-09-05 10:05:00,63.2,63.27,63.07,63.26,108465.60846560846,39.8463,39.8905,39.7644,39.8842,108465.6085
2008-09-05 10:10:00,63.28,63.31,63.18,63.2,83884.47971781304,39.8968,39.9157,39.8337,39.8463,83884.4797
2008-09-05 10:15:00,63.2,63.2,62.98,63.01,28769.841269841265,39.8463,39.8463,39.7076,39.7265,28769.8413
2008-09-05 10:20:00,63.0,63.05,62.96,62.99,63602.29276895943,39.7202,39.7518,39.695,39.7139,63602.2928
2008-09-05 10:25:00,62.98,63.1,62.98,63.05,57429.45326278659,39.7076,39.7833,39.7076,39.7518,57429.4533
2008-09-05 10:30:00,63.06,63.09,63.03,63.07,37257.49559082892,39.7581,39.777,39.7391,39.7644,37257.4956
2008-09-05 10:35:00,63.07,63.15,63.06,63.1,41666.66666666666,39.7644,39.8148,39.7581,39.7833,41666.6667
2008-09-05 10:40:00,63.09,63.09,62.97,63.03,35493.82716049382,39.777,39.777,39.7013,39.7391,35493.8272
2008-09-05 10:45:00,63.04,63.06,62.83,62.88,57539.68253968253,39.7455,39.7581,39.613,39.6446,57539.6825
2008-09-05 10:50:00,62.88,62.89,62.81,62.89,41005.291005291,39.6446,39.6509,39.6004,39.6509,41005.291
2008-09-05 10:55:00,62.88,63.03,62.77,63.02,67019.40035273368,39.6446,39.7391,39.5752,39.7328,67019.4004
2008-09-05 11:00:00,63.0,63.12,62.89,63.11,53240.74074074074,39.7202,39.7959,39.6509,39.7896,53240.7407
2008-09-05 11:05:00,63.12,63.28,63.1,63.12,83994.70899470898,39.7959,39.8968,39.7833,39.7959,83994.709
2008-09-05 11:10:00,63.12,63.19,63.01,63.18,57539.68253968253,39.7959,39.84,39.7265,39.8337,57539.6825
2008-09-05 11:15:00,63.16,63.27,63.1,63.17,58752.20458553791,39.8211,39.8905,39.7833,39.8274,58752.2046
2008-09-05 11:20:00,63.18,63.33,63.12,63.21,34722.22222222222,39.8337,39.9283,39.7959,39.8526,34722.2222
2008-09-05 11:25:00,63.22,63.48,63.22,63.45,47288.35978835978,39.8589,40.0229,39.8589,40.0039,47288.3598
2008-09-05 11:30:00,63.46,63.48,63.39,63.47,62830.68783068782,40.0103,40.0229,39.9661,40.0166,62830.6878
2008-09-05 11:35:00,63.47,63.65,63.45,63.64,116622.57495590828,40.0166,40.13,40.0039,40.1237,116622.575
2008-09-05 11:40:00,63.63,63.71,63.57,63.62,54122.57495590828,40.1174,40.1679,40.0796,40.1111,54122.575
2008-09-05 11:45:00,63.62,63.78,63.62,63.76,45855.37918871252,40.1111,40.212,40.1111,40.1994,45855.3792
2008-09-05 11:50:00,63.77,63.92,63.7,63.89,91600.5291005291,40.2057,40.3003,40.1616,40.2814,91600.5291
2008-09-05 11:55:00,63.89,63.98,63.82,63.9,78813.93298059964,40.2814,40.3381,40.2372,40.2877,78813.933
2008-09-05 12:00:00,63.91,63.98,63.86,63.97,44753.08641975308,40.294,40.3381,40.2624,40.3318,44753.0864
2008-09-05 12:05:00,63.97,64.08,63.92,63.94,41005.291005291,40.3318,40.4011,40.3003,40.3129,41005.291
2008-09-05 12:10:00,63.94,64.08,63.89,64.04,90718.69488536156,40.3129,40.4011,40.2814,40.3759,90718.6949
2008-09-05 12:15:00,64.05,64.08,63.98,64.0,53240.74074074074,40.3822,40.4011,40.3381,40.3507,53240.7407
2008-09-05 12:20:00,64.01,64.06,63.99,64.05,35163.13932980599,40.357,40.3885,40.3444,40.3822,35163.1393
2008-09-05 12:25:00,64.05,64.18,64.03,64.14,67901.23456790122,40.3822,40.4642,40.3696,40.439,67901.2346
2008-09-05 12:30:00,64.16,64.2,63.82,63.88,55555.55555555555,40.4516,40.4768,40.2372,40.2751,55555.5556
2008-09-05 12:35:00,63.87,63.98,63.83,63.89,34391.53439153439,40.2687,40.3381,40.2435,40.2814,34391.5344
2008-09-05 12:40:00,63.89,63.89,63.75,63.75,24250.440917107582,40.2814,40.2814,40.1931,40.1931,24250.4409
2008-09-05 12:45:00,63.75,63.82,63.71,63.77,33619.92945326278,40.1931,40.2372,40.1679,40.2057,33619.9295
2008-09-05 12:50:00,63.74,63.79,63.64,63.74,26014.10934744268,40.1868,40.2183,40.1237,40.1868,26014.1093
2008-09-05 12:55:00,63.73,63.73,63.56,63.6,32738.09523809524,40.1805,40.1805,40.0733,40.0985,32738.0952
2008-09-05 13:00:00,63.59,63.59,63.47,63.49,35824.514991181655,40.0922,40.0922,40.0166,40.0292,35824.515
2008-09-05 13:05:00,63.51,63.59,63.51,63.56,27777.777777777774,40.0418,40.0922,40.0418,40.0733,27777.7778
2008-09-05 13:10:00,63.57,63.58,63.52,63.54,11463.84479717813,40.0796,40.0859,40.0481,40.0607,11463.8448
2008-09-05 13:15:00,63.55,63.59,63.41,63.45,28659.611992945323,40.067,40.0922,39.9787,40.0039,28659.612
2008-09-05 13:20:00,63.45,63.47,63.4,63.43,15762.786596119928,40.0039,40.0166,39.9724,39.9913,15762.7866
2008-09-05 13:25:00,63.42,63.5,63.41,63.46,14770.723104056437,39.985,40.0355,39.9787,40.0103,14770.7231
2008-09-05 13:30:00,63.46,63.63,63.46,63.59,30313.05114638448,40.0103,40.1174,40.0103,40.0922,30313.0511
2008-09-05 13:35:00,63.59,63.59,63.46,63.47,48831.56966490299,40.0922,40.0922,40.0103,40.0166,48831.5697
2008-09-05 13:40:00,63.48,63.58,63.48,63.51,34391.53439153439,40.0229,40.0859,40.0229,40.0418,34391.5344
2008-09-05 13:45:00,63.52,63.58,63.5,63.56,29651.67548500881,40.0481,40.0859,40.0355,40.0733,29651.6755
2008-09-05 13:50:00,63.55,63.64,63.53,63.64,36375.66137566137,40.067,40.1237,40.0544,40.1237,36375.6614
2008-09-05 13:55:00,63.64,63.8,63.64,63.8,54232.80423280423,40.1237,40.2246,40.1237,40.2246,54232.8042
2008-09-05 14:00:00,63.79,63.79,63.65,63.69,55004.40917107583,40.2183,40.2183,40.13,40.1553,55004.4092
2008-09-05 14:05:00,63.69,63.79,63.68,63.71,44201.940035273365,40.1553,40.2183,40.149,40.1679,44201.94
2008-09-05 14:10:00,63.71,63.73,63.62,63.71,58531.74603174603,40.1679,40.1805,40.1111,40.1679,58531.746
2008-09-05 14:15:00,63.7,63.72,63.63,63.65,25683.421516754846,40.1616,40.1742,40.1174,40.13,25683.4215
2008-09-05 14:20:00,63.67,63.76,63.59,63.59,38580.246913580246,40.1427,40.1994,40.0922,40.0922,38580.2469
2008-09-05 14:25:00,63.58,63.59,63.56,63.59,19841.26984126984,40.0859,40.0922,40.0733,40.0922,19841.2698
2008-09-05 14:30:00,63.59,63.66,63.57,63.57,28659.611992945323,40.0922,40.1363,40.0796,40.0796,28659.612
2008-09-05 14:35:00,63.57,63.65,63.51,63.55,21274.250440917105,40.0796,40.13,40.0418,40.067,21274.2504
2008-09-05 14:40:00,63.55,63.71,63.54,63.71,16313.932980599646,40.067,40.1679,40.0607,40.1679,16313.933
2008-09-05 14:45:00,63.71,63.75,63.63,63.71,32848.324514991175,40.1679,40.1931,40.1174,40.1679,32848.3245
2008-09-05 14:50:00,63.72,63.72,63.6,63.69,49603.1746031746,40.1742,40.1742,40.0985,40.1553,49603.1746
2008-09-05 14:55:00,63.69,63.72,63.67,63.68,38359.78835978836,40.1553,40.1742,40.1427,40.149,38359.7884
2008-09-05 15:00:00,63.68,63.71,63.63,63.64,41997.35449735449,40.149,40.1679,40.1174,40.1237,41997.3545
2008-09-05 15:05:00,63.64,63.67,63.63,63.63,24691.358024691355,40.1237,40.1427,40.1174,40.1174,24691.358
2008-09-05 15:10:00,63.63,63.69,63.58,63.66,45634.92063492063,40.1174,40.1553,40.0859,40.1363,45634.9206
2008-09-05 15:15:00,63.66,63.73,63.64,63.69,40343.91534391534,40.1363,40.1805,40.1237,40.1553,40343.9153
2008-09-05 15:20:00,63.66,63.66,63.49,63.54,40895.061728395056,40.1363,40.1363,40.0292,40.0607,40895.0617
2008-09-05 15:25:00,63.54,63.57,63.51,63.56,28880.07054673721,40.0607,40.0796,40.0418,40.0733,28880.0705
2008-09-05 15:30:00,63.58,63.6,63.5,63.57,30202.821869488533,40.0859,40.0985,40.0355,40.0796,30202.8219
2008-09-05 15:35:00,63.56,63.57,63.52,63.56,26785.714285714283,40.0733,40.0796,40.0481,40.0733,26785.7143
2008-09-05 15:40:00,63.56,63.59,63.45,63.52,113866.8430335097,40.0733,40.0922,40.0039,40.0481,113866.843
2008-09-05 15:45:00,63.52,63.54,63.45,63.45,61948.85361552028,40.0481,40.0607,40.0039,40.0039,61948.8536
2008-09-05 15:50:00,63.45,63.57,63.44,63.49,51366.84303350969,40.0039,40.0796,39.9976,40.0292,51366.843
2008-09-05 15:55:00,63.5,63.5,63.41,63.46,80026.45502645502,40.0355,40.0355,39.9787,40.0103,80026.455
2008-09-08 09:30:00,64.53,64.53,63.6,64.34,49823.63315696648,40.6849,40.6849,40.0985,40.5651,49823.6332
2008-09-08 09:35:00,64.39,64.64,64.33,64.37,45414.462081128746,40.5966,40.7542,40.5588,40.584,45414.4621
2008-09-08 09:40:00,64.4,64.76,64.38,64.73,59744.2680776014,40.6029,40.8299,40.5903,40.811,59744.2681
2008-09-08 09:45:00,64.73,64.86,64.47,64.61,67129.62962962962,40.811,40.8929,40.647,40.7353,67129.6296
2008-09-08 09:50:00,64.59,64.68,64.54,64.64,55886.24338624338,40.7227,40.7794,40.6912,40.7542,55886.2434
2008-09-08 09:55:00,64.63,64.77,64.63,64.67,55335.09700176367,40.7479,40.8362,40.7479,40.7731,55335.097
2008-09-08 10:00:00,64.66,64.77,64.62,64.77,77711.6402116402,40.7668,40.8362,40.7416,40.8362,77711.6402
2008-09-08 10:05:00,64.77,64.97,64.74,64.91,66468.25396825396,40.8362,40.9623,40.8173,40.9244,66468.254
2008-09-08 10:10:00,64.89,64.95,64.81,64.85,47949.735449735446,40.9118,40.9497,40.8614,40.8866,47949.7354
2008-09-08 10:15:00,64.85,64.95,64.78,64.9,46737.21340388007,40.8866,40.9497,40.8425,40.9181,46737.2134
2008-09-08 10:20:00,64.93,65.14,64.91,65.11,68562.61022927689,40.9371,41.0695,40.9244,41.0505,68562.6102
2008-09-08 10:25:00,65.1,65.18,65.06,65.17,62279.5414462081,41.0442,41.0947,41.019,41.0884,62279.5414
2008-09-08 10:30:00,65.18,65.3,65.14,65.28,82341.26984126984,41.0947,41.1703,41.0695,41.1577,82341.2698
2008-09-08 10:35:00,65.28,65.31,65.24,65.31,28990.299823633155,41.1577,41.1766,41.1325,41.1766,28990.2998
2008-09-08 10:40:00,65.32,65.34,65.18,65.18,48280.42328042328,41.1829,41.1956,41.0947,41.0947,48280.4233
2008-09-08 10:45:00,65.18,65.19,65.03,65.03,28218.69488536155,41.0947,41.101,41.0001,41.0001,28218.6949
2008-09-08 10:50:00,65.03,65.03,64.82,64.88,43871.25220458553,41.0001,41.0001,40.8677,40.9055,43871.2522
2008-09-08 10:55:00,64.87,64.91,64.74,64.75,52799.82363315696,40.8992,40.9244,40.8173,40.8236,52799.8236
2008-09-08 11:00:00,64.74,64.85,64.27,64.85,92372.1340388007,40.8173,40.8866,40.5209,40.8866,92372.134
2008-09-08 11:05:00,64.85,65.07,64.7,64.95,56878.30687830688,40.8866,41.0253,40.792,40.9497,56878.3069
2008-09-08 11:10:00,64.96,65.23,64.96,65.16,38249.55908289241,40.956,41.1262,40.956,41.0821,38249.5591
2008-09-08 11:15:00,65.16,65.21,65.06,65.06,35934.7442680776,41.0821,41.1136,41.019,41.019,35934.7443
2008-09-08 11:20:00,65.07,65.09,64.99,65.06,27006.17283950617,41.0253,41.0379,40.9749,41.019,27006.1728
2008-09-08 11:25:00,65.07,65.15,64.86,65.0,61177.24867724867,41.0253,41.0758,40.8929,40.9812,61177.2487
2008-09-08 11:30:00,65.06,65.18,65.04,65.11,31746.031746031746,41.019,41.0947,41.0064,41.0505,31746.0317
2008-09-08 11:35:00,65.1,65.33,65.08,65.23,51366.84303350969,41.0442,41.1892,41.0316,41.1262,51366.843
2008-09-08 11:40:00,65.22,65.28,65.06,65.14,45745.149911816574,41.1199,41.1577,41.019,41.0695,45745.1499
2008-09-08 11:45:00,65.13,65.25,65.11,65.25,51366.84303350969,41.0632,41.1388,41.0505,41.1388,51366.843
2008-09-08 11:50:00,65.26,65.34,65.14,65.22,42989.41798941798,41.1451,41.1956,41.0695,41.1199,42989.418
2008-09-08 11:55:00,65.23,65.34,65.08,65.34,54783.95061728395,41.1262,41.1956,41.0316,41.1956,54783.9506
2008-09-08 12:00:00,65.34,65.35,65.15,65.15,20171.95767195767,41.1956,41.2019,41.0758,41.0758,20171.9577
2008-09-08 12:05:00,65.15,65.16,65.02,65.11,26675.485008818338,41.0758,41.0821,40.9938,41.0505,26675.485
2008-09-08 12:10:00,65.09,65.1,64.89,65.01,25132.27513227513,41.0379,41.0442,40.9118,40.9875,25132.2751
2008-09-08 12:15:00,65.01,65.2,65.0,65.17,28108.465608465605,40.9875,41.1073,40.9812,41.0884,28108.4656
2008-09-08 12:20:00,65.17,65.25,65.06,65.06,33619.92945326278,41.0884,41.1388,41.019,41.019,33619.9295
2008-09-08 12:25:00,65.06,65.3,65.06,65.24,26565.2557319224,41.019,41.1703,41.019,41.1325,26565.2557
2008-09-08 12:30:00,65.22,65.49,65.21,65.42,44201.940035273365,41.1199,41.2901,41.1136,41.246,44201.94
2008-09-08 12:35:00,65.39,65.39,65.27,65.31,36375.66137566137,41.2271,41.2271,41.1514,41.1766,36375.6614
2008-09-08 12:40:00,65.31,65.47,65.27,65.27,31635.8024691358,41.1766,41.2775,41.1514,41.1514,31635.8025
2008-09-08 12:45:00,65.26,65.32,65.19,65.21,30864.197530864192,41.1451,41.1829,41.101,41.1136,30864.1975
2008-09-08 12:50:00,65.21,65.26,65.14,65.26,33399.47089947089,41.1136,41.1451,41.0695,41.1451,33399.4709
2008-09-08 12:55:00,65.24,65.3,65.1,65.1,46737.21340388007,41.1325,41.1703,41.0442,41.0442,46737.2134
2008-09-08 13:00:00,65.09,65.15,65.05,65.05,30864.197530864192,41.0379,41.0758,41.0127,41.0127,30864.1975
2008-09-08 13:05:00,65.05,65.14,65.04,65.07,50925.92592592592,41.0127,41.0695,41.0064,41.0253,50925.9259
2008-09-08 13:10:00,65.07,65.16,65.06,65.1,41887.12522045855,41.0253,41.0821,41.019,41.0442,41887.1252
2008-09-08 13:15:00,65.09,65.26,65.07,65.24,45414.462081128746,41.0379,41.1451,41.0253,41.1325,45414.4621
2008-09-08 13:20:00,65.25,65.27,65.12,65.25,35714.28571428571,41.1388,41.1514,41.0568,41.1388,35714.2857
2008-09-08 13:25:00,65.25,65.25,65.19,65.2,40123.456790123455,41.1388,41.1388,41.101,41.1073,40123.4568
2008-09-08 13:30:00,65.17,65.18,65.1,65.16,35273.36860670194,41.0884,41.0947,41.0442,41.0821,35273.3686
2008-09-08 13:35:00,65.17,65.28,65.09,65.15,32848.324514991175,41.0884,41.1577,41.0379,41.0758,32848.3245
2008-09-08 13:40:00,65.14,65.15,65.02,65.08,19620.81128747795,41.0695,41.0758,40.9938,41.0316,19620.8113
2008-09-08 13:45:00,65.11,65.13,64.99,64.99,21274.250440917105,41.0505,41.0632,40.9749,40.9749,21274.2504
2008-09-08 13:50:00,64.99,65.0,64.84,64.87,27226.631393298056,40.9749,40.9812,40.8803,40.8992,27226.6314
2008-09-08 13:55:00,64.86,64.92,64.77,64.83,19400.352733686064,40.8929,40.9308,40.8362,40.874,19400.3527
2008-09-08 14:00:00,64.83,65.14,64.72,65.02,50705.46737213403,40.874,41.0695,40.8047,40.9938,50705.4674
2008-09-08 14:05:00,65.03,65.03,64.91,64.97,14219.576719576718,41.0001,41.0001,40.9244,40.9623,14219.5767
2008-09-08 14:10:00,64.97,65.09,64.85,65.05,32297.17813051146,40.9623,41.0379,40.8866,41.0127,32297.1781
2008-09-08 14:15:00,65.08,65.08,64.88,64.91,22266.3139329806,41.0316,41.0316,40.9055,40.9244,22266.3139
2008-09-08 14:20:00,64.9,65.07,64.84,65.04,21935.626102292765,40.9181,41.0253,40.8803,41.0064,21935.6261
2008-09-08 14:25:00,65.03,65.04,64.9,64.97,18849.206349206343,41.0001,41.0064,40.9181,40.9623,18849.2063
2008-09-08 14:30:00,64.96,65.04,64.94,65.02,19510.58201058201,40.956,41.0064,40.9434,40.9938,19510.582
2008-09-08 14:35:00,65.02,65.14,64.98,65.07,19951.499118165782,40.9938,41.0695,40.9686,41.0253,19951.4991
2008-09-08 14:40:00,65.06,65.06,64.9,64.98,25242.50440917108,41.019,41.019,40.9181,40.9686,25242.5044
2008-09-08 14:45:00,64.99,65.04,64.79,64.82,31305.11463844797,40.9749,41.0064,40.8488,40.8677,31305.1146
2008-09-08 14:50:00,64.81,64.84,64.76,64.8,36706.3492063492,40.8614,40.8803,40.8299,40.8551,36706.3492
2008-09-08 14:55:00,64.78,64.79,64.61,64.72,38910.93474426808,40.8425,40.8488,40.7353,40.8047,38910.9347
2008-09-08 15:00:00,64.71,64.76,64.61,64.61,32186.948853615515,40.7984,40.8299,40.7353,40.7353,32186.9489
2008-09-08 15:05:00,64.59,64.64,64.42,64.43,40895.061728395056,40.7227,40.7542,40.6155,40.6218,40895.0617
2008-09-08 15:10:00,64.43,64.71,64.41,64.71,36596.119929453256,40.6218,40.7984,40.6092,40.7984,36596.1199
2008-09-08 15:15:00,64.72,64.78,64.64,64.66,26675.485008818338,40.8047,40.8425,40.7542,40.7668,26675.485
2008-09-08 15:20:00,64.67,64.87,64.65,64.79,76278.65961199293,40.7731,40.8992,40.7605,40.8488,76278.6596
2008-09-08 15:25:00,64.8,64.89,64.77,64.88,32517.636684303347,40.8551,40.9118,40.8362,40.9055,32517.6367
2008-09-08 15:30:00,64.89,65.03,64.79,65.03,74514.99118165784,40.9118,41.0001,40.8488,41.0001,74514.9912
2008-09-08 15:35:00,65.04,65.11,64.97,65.1,38800.70546737213,41.0064,41.0505,40.9623,41.0442,38800.7055
2008-09-08 15:40:00,65.12,65.13,64.95,65.0,55555.55555555555,41.0568,41.0632,40.9497,40.9812,55555.5556
2008-09-08 15:45:00,65.0,65.02,64.89,64.98,56327.16049382716,40.9812,40.9938,40.9118,40.9686,56327.1605
2008-09-08 15:50:00,64.99,65.01,64.85,64.85,64925.04409171075,40.9749,40.9875,40.8866,40.8866,64925.0441
2008-09-08 15:55:00,64.85,64.98,64.84,64.95,115299.82363315696,40.8866,40.9686,40.8803,40.9497,115299.8236
2008-09-09 09:30:00,65.45,65.45,64.96,65.06,61397.70723104056,41.2649,41.2649,40.956,41.019,61397.7072
2008-09-09 09:35:00,64.96,65.04,64.81,64.94,55445.3262786596,40.956,41.0064,40.8614,40.9434,55445.3263
2008-09-09 09:40:00,64.87,64.94,64.66,64.85,34501.76366843033,40.8992,40.9434,40.7668,40.8866,34501.7637
2008-09-09 09:45:00,64.81,64.93,64.72,64.76,57870.370370370365,40.8614,40.9371,40.8047,40.8299,57870.3704
2008-09-09 09:50:00,64.77,65.06,64.77,64.97,49272.486772486765,40.8362,41.019,40.8362,40.9623,49272.4868
2008-09-09 09:55:00,64.96,64.99,64.79,64.89,23589.06525573192,40.956,40.9749,40.8488,40.9118,23589.0653
2008-09-09 10:00:00,64.89,64.96,64.75,64.82,24911.81657848324,40.9118,40.956,40.8236,40.8677,24911.8166
2008-09-09 10:05:00,64.84,64.9,64.77,64.77,20943.56261022928,40.8803,40.9181,40.8362,40.8362,20943.5626
2008-09-09 10:10:00,64.76,64.78,64.58,64.58,24691.358024691355,40.8299,40.8425,40.7164,40.7164,24691.358
2008-09-09 10:15:00,64.61,64.72,64.5,64.67,29651.67548500881,40.7353,40.8047,40.666,40.7731,29651.6755
2008-09-09 10:20:00,64.63,64.77,64.62,64.76,26124.338624338623,40.7479,40.8362,40.7416,40.8299,26124.3386
2008-09-09 10:25:00,64.75,64.79,64.64,64.65,19510.58201058201,40.8236,40.8488,40.7542,40.7605,19510.582
2008-09-09 10:30:00,64.66,64.66,64.46,64.47,18738.977072310405,40.7668,40.7668,40.6407,40.647,18738.9771
2008-09-09 10:35:00,64.49,64.67,64.49,64.65,36044.97354497354,40.6596,40.7731,40.6596,40.7605,36044.9735
2008-09-09 10:40:00,64.65,64.77,64.57,64.67,31856.261022927687,40.7605,40.8362,40.7101,40.7731,31856.261
2008-09-09 10:45:00,64.67,64.77,64.57,64.61,19290.123456790123,40.7731,40.8362,40.7101,40.7353,19290.1235
2008-09-09 10:50:00,64.6,64.63,64.55,64.61,18077.60141093474,40.729,40.7479,40.6975,40.7353,18077.6014
2008-09-09 10:55:00,64.63,64.76,64.57,64.68,30423.28042328042,40.7479,40.8299,40.7101,40.7794,30423.2804
2008-09-09 11:00:00,64.7,64.71,64.57,64.71,10251.32275132275,40.792,40.7984,40.7101,40.7984,10251.3228
2008-09-09 11:05:00,64.68,64.7,64.58,64.59,11022.927689594357,40.7794,40.792,40.7164,40.7227,11022.9277
2008-09-09 11:10:00,64.6,64.61,64.46,64.51,19731.040564373896,40.729,40.7353,40.6407,40.6723,19731.0406
2008-09-09 11:15:00,64.49,64.51,64.39,64.47,20943.56261022928,40.6596,40.6723,40.5966,40.647,20943.5626
2008-09-09 11:20:00,64.48,64.64,64.48,64.59,26895.943562610228,40.6533,40.7542,40.6533,40.7227,26895.9436
2008-09-09 11:25:00,64.57,64.65,64.55,64.64,27336.860670194,40.7101,40.7605,40.6975,40.7542,27336.8607
2008-09-09 11:30:00,64.64,64.66,64.57,64.58,19400.352733686064,40.7542,40.7668,40.7101,40.7164,19400.3527
2008-09-09 11:35:00,64.58,64.67,64.58,64.59,25573.192239858905,40.7164,40.7731,40.7164,40.7227,25573.1922
2008-09-09 11:40:00,64.58,64.61,64.57,64.6,16644.620811287477,40.7164,40.7353,40.7101,40.729,16644.6208
2008-09-09 11:45:00,64.58,64.67,64.57,64.65,18187.830687830687,40.7164,40.7731,40.7101,40.7605,18187.8307
2008-09-09 11:50:00,64.66,64.67,64.6,64.62,19400.352733686064,40.7668,40.7731,40.729,40.7416,19400.3527
2008-09-09 11:55:00,64.61,64.64,64.5,64.5,9810.405643738975,40.7353,40.7542,40.666,40.666,9810.4056
2008-09-09 12:00:00,64.51,64.53,64.39,64.47,35273.36860670194,40.6723,40.6849,40.5966,40.647,35273.3686
2008-09-09 12:05:00,64.47,64.48,64.38,64.38,17416.225749559082,40.647,40.6533,40.5903,40.5903,17416.2257
2008-09-09 12:10:00,64.39,64.42,64.32,64.35,15432.098765432096,40.5966,40.6155,40.5525,40.5714,15432.0988
2008-09-09 12:15:00,64.32,64.39,64.3,64.37,14991.181657848325,40.5525,40.5966,40.5399,40.584,14991.1817
2008-09-09 12:20:00,64.39,64.54,64.38,64.44,16865.079365079364,40.5966,40.6912,40.5903,40.6281,16865.0794
2008-09-09 12:25:00,64.47,64.47,64.38,64.41,11133.156966490298,40.647,40.647,40.5903,40.6092,11133.157
2008-09-09 12:30:00,64.41,64.47,64.31,64.46,17305.996472663137,40.6092,40.647,40.5462,40.6407,17305.9965
2008-09-09 12:35:00,64.44,64.48,64.37,64.38,17085.53791887125,40.6281,40.6533,40.584,40.5903,17085.5379
2008-09-09 12:40:00,64.38,64.44,64.31,64.44,22707.231040564373,40.5903,40.6281,40.5462,40.6281,22707.231
2008-09-09 12:45:00,64.44,64.5,64.41,64.42,9369.488536155202,40.6281,40.666,40.6092,40.6155,9369.4885
2008-09-09 12:50:00,64.41,64.42,64.28,64.3,16644.620811287477,40.6092,40.6155,40.5272,40.5399,16644.6208
2008-09-09 12:55:00,64.28,64.37,64.28,64.37,14991.181657848325,40.5272,40.584,40.5272,40.584,14991.1817
2008-09-09 13:00:00,64.36,64.45,64.3,64.45,18077.60141093474,40.5777,40.6344,40.5399,40.6344,18077.6014
2008-09-09 13:05:00,64.44,64.45,64.38,64.45,14550.264550264548,40.6281,40.6344,40.5903,40.6344,14550.2646
2008-09-09 13:10:00,64.45,64.45,64.33,64.4,24250.440917107582,40.6344,40.6344,40.5588,40.6029,24250.4409
2008-09-09 13:15:00,64.41,64.45,64.39,64.45,16203.703703703704,40.6092,40.6344,40.5966,40.6344,16203.7037
2008-09-09 13:20:00,64.43,64.46,64.37,64.37,13117.283950617282,40.6218,40.6407,40.584,40.584,13117.284
2008-09-09 13:25:00,64.37,64.4,64.33,64.36,31194.885361552024,40.584,40.6029,40.5588,40.5777,31194.8854
2008-09-09 13:30:00,64.36,64.42,64.33,64.42,38139.32980599647,40.5777,40.6155,40.5588,40.6155,38139.3298
2008-09-09 13:35:00,64.39,64.41,64.36,64.41,12014.991181657848,40.5966,40.6092,40.5777,40.6092,12014.9912
2008-09-09 13:40:00,64.41,64.51,64.37,64.46,24029.982363315696,40.6092,40.6723,40.584,40.6407,24029.9824
2008-09-09 13:45:00,64.45,64.45,64.33,64.36,32627.86596119929,40.6344,40.6344,40.5588,40.5777,32627.866
2008-09-09 13:50:00,64.36,64.41,64.34,64.34,20502.6455026455,40.5777,40.6092,40.5651,40.5651,20502.6455
2008-09-09 13:55:00,64.34,64.34,64.23,64.25,15762.786596119928,40.5651,40.5651,40.4957,40.5083,15762.7866
2008-09-09 14:00:00,64.25,64.26,64.11,64.23,36706.3492063492,40.5083,40.5146,40.4201,40.4957,36706.3492
2008-09-09 14:05:00,64.23,64.24,64.16,64.19,11684.303350970016,40.4957,40.502,40.4516,40.4705,11684.3034
2008-09-09 14:10:00,64.18,64.26,64.16,64.23,20392.416225749555,40.4642,40.5146,40.4516,40.4957,20392.4162
2008-09-09 14:15:00,64.24,64.26,64.11,64.19,17526.455026455023,40.502,40.5146,40.4201,40.4705,17526.455
2008-09-09 14:20:00,64.18,64.31,64.16,64.31,21274.250440917105,40.4642,40.5462,40.4516,40.5462,21274.2504
2008-09-09 14:25:00,64.32,64.49,64.32,64.42,17967.3721340388,40.5525,40.6596,40.5525,40.6155,17967.3721
2008-09-09 14:30:00,64.44,64.45,64.34,64.36,29761.90476190476,40.6281,40.6344,40.5651,40.5777,29761.9048
2008-09-09 14:35:00,64.36,64.41,64.33,64.4,19290.123456790123,40.5777,40.6092,40.5588,40.6029,19290.1235
2008-09-09 14:40:00,64.41,64.48,64.4,64.44,22266.3139329806,40.6092,40.6533,40.6029,40.6281,22266.3139
2008-09-09 14:45:00,64.45,64.57,64.39,64.57,33289.241622574955,40.6344,40.7101,40.5966,40.7101,33289.2416
2008-09-09 14:50:00,64.56,64.63,64.5,64.54,41225.74955908289,40.7038,40.7479,40.666,40.6912,41225.7496
2008-09-09 14:55:00,64.54,64.58,64.53,64.57,43099.64726631393,40.6912,40.7164,40.6849,40.7101,43099.6473
2008-09-09 15:00:00,64.56,64.67,64.55,64.66,72310.40564373897,40.7038,40.7731,40.6975,40.7668,72310.4056
2008-09-09 15:05:00,64.66,64.68,64.6,64.68,38249.55908289241,40.7668,40.7794,40.729,40.7794,38249.5591
2008-09-09 15:10:00,64.68,64.75,64.66,64.73,41115.52028218695,40.7794,40.8236,40.7668,40.811,41115.5203
2008-09-09 15:15:00,64.75,64.79,64.64,64.72,42768.9594356261,40.8236,40.8488,40.7542,40.8047,42768.9594
2008-09-09 15:20:00,64.72,64.8,64.7,64.72,134810.40564373895,40.8047,40.8551,40.792,40.8047,134810.4056
2008-09-09 15:25:00,64.72,64.76,64.67,64.71,30974.426807760137,40.8047,40.8299,40.7731,40.7984,30974.4268
2008-09-09 15:30:00,64.71,64.77,64.65,64.65,52028.21869488536,40.7984,40.8362,40.7605,40.7605,52028.2187
2008-09-09 15:35:00,64.65,64.67,64.51,64.57,52469.13580246913,40.7605,40.7731,40.6723,40.7101,52469.1358
2008-09-09 15:40:00,64.57,64.57,64.41,64.53,75727.51322751322,40.7101,40.7101,40.6092,40.6849,75727.5132
2008-09-09 15:45:00,64.52,64.58,64.49,64.5,70436.50793650793,40.6786,40.7164,40.6596,40.666,70436.5079
2008-09-09 15:50:00,64.48,64.52,64.36,64.37,81900.35273368606,40.6533,40.6786,40.5777,40.584,81900.3527
2008-09-09 15:55:00,64.37,64.42,64.23,64.25,85868.60670194002,40.584,40.6155,40.4957,40.5083,85868.6067
2008-09-10 09:30:00,64.73,64.73,63.98,64.03,34060.84656084656,40.811,40.811,40.3381,40.3696,34060.8466
2008-09-10 09:35:00,64.07,64.07,63.71,63.71,33179.01234567901,40.3948,40.3948,40.1679,40.1679,33179.0123
2008-09-10 09:40:00,63.76,63.98,63.69,63.98,32407.407407407405,40.1994,40.3381,40.1553,40.3381,32407.4074
2008-09-10 09:45:00,63.98,64.0,63.83,63.99,28439.15343915344,40.3381,40.3507,40.2435,40.3444,28439.1534
2008-09-10 09:50:00,64.0,64.0,63.77,63.77,30643.738977072306,40.3507,40.3507,40.2057,40.2057,30643.739
2008-09-10 09:55:00,63.81,63.83,63.66,63.67,20282.18694885361,40.2309,40.2435,40.1363,40.1427,20282.1869
2008-09-10 10:00:00,63.67,63.77,63.66,63.67,33840.38800705467,40.1427,40.2057,40.1363,40.1427,33840.388
2008-09-10 10:05:00,63.7,63.7,63.44,63.56,66468.25396825396,40.1616,40.1616,39.9976,40.0733,66468.254
2008-09-10 10:10:00,63.54,63.57,63.43,63.52,30974.426807760137,40.0607,40.0796,39.9913,40.0481,30974.4268
2008-09-10 10:15:00,63.54,63.54,63.36,63.4,36596.119929453256,40.0607,40.0607,39.9472,39.9724,36596.1199
2008-09-10 10:20:00,63.42,63.49,63.4,63.45,28659.611992945323,39.985,40.0292,39.9724,40.0039,28659.612
2008-09-10 10:25:00,63.48,63.48,63.4,63.4,21274.250440917105,40.0229,40.0229,39.9724,39.9724,21274.2504
2008-09-10 10:30:00,63.42,63.48,63.28,63.28,29210.75837742504,39.985,40.0229,39.8968,39.8968,29210.7584
2008-09-10 10:35:00,63.28,63.5,63.14,63.3,45414.462081128746,39.8968,40.0355,39.8085,39.9094,45414.4621
2008-09-10 10:40:00,63.34,63.35,63.24,63.33,20171.95767195767,39.9346,39.9409,39.8715,39.9283,20171.9577
2008-09-10 10:45:00,63.34,63.46,63.32,63.41,30864.197530864192,39.9346,40.0103,39.922,39.9787,30864.1975
2008-09-10 10:50:00,63.4,63.44,63.37,63.41,18628.74779541446,39.9724,39.9976,39.9535,39.9787,18628.7478
2008-09-10 10:55:00,63.43,63.43,63.21,63.31,19620.81128747795,39.9913,39.9913,39.8526,39.9157,19620.8113
2008-09-10 11:00:00,63.35,63.4,63.2,63.36,27777.777777777774,39.9409,39.9724,39.8463,39.9472,27777.7778
2008-09-10 11:05:00,63.37,63.43,63.31,63.39,22376.54320987654,39.9535,39.9913,39.9157,39.9661,22376.5432
2008-09-10 11:10:00,63.4,63.42,63.35,63.4,21274.250440917105,39.9724,39.985,39.9409,39.9724,21274.2504
2008-09-10 11:15:00,63.43,63.5,63.36,63.49,17416.225749559082,39.9913,40.0355,39.9472,40.0292,17416.2257
2008-09-10 11:20:00,63.5,63.55,63.46,63.55,60185.185185185175,40.0355,40.067,40.0103,40.067,60185.1852
2008-09-10 11:25:00,63.57,63.59,63.51,63.54,22156.08465608465,40.0796,40.0922,40.0418,40.0607,22156.0847
2008-09-10 11:30:00,63.57,63.75,63.53,63.69,31194.885361552024,40.0796,40.1931,40.0544,40.1553,31194.8854
2008-09-10 11:35:00,63.73,63.73,63.59,63.59,33840.38800705467,40.1805,40.1805,40.0922,40.0922,33840.388
2008-09-10 11:40:00,63.6,63.82,63.58,63.82,47288.35978835978,40.0985,40.2372,40.0859,40.2372,47288.3598
2008-09-10 11:45:00,63.82,63.88,63.74,63.8,27116.402116402114,40.2372,40.2751,40.1868,40.2246,27116.4021
2008-09-10 11:50:00,63.82,63.85,63.6,63.61,20833.33333333333,40.2372,40.2561,40.0985,40.1048,20833.3333
2008-09-10 11:55:00,63.65,63.68,63.6,63.66,12786.596119929452,40.13,40.149,40.0985,40.1363,12786.5961
2008-09-10 12:00:00,63.67,63.69,63.59,63.64,13558.201058201055,40.1427,40.1553,40.0922,40.1237,13558.2011
2008-09-10 12:05:00,63.66,63.88,63.65,63.79,29541.44620811288,40.1363,40.2751,40.13,40.2183,29541.4462
2008-09-10 12:10:00,63.79,63.79,63.6,63.64,21384.47971781305,40.2183,40.2183,40.0985,40.1237,21384.4797
2008-09-10 12:15:00,63.64,63.67,63.56,63.59,21164.02116402116,40.1237,40.1427,40.0733,40.0922,21164.0212
2008-09-10 12:20:00,63.6,63.72,63.56,63.7,34832.451499118164,40.0985,40.1742,40.0733,40.1616,34832.4515
2008-09-10 12:25:00,63.71,63.73,63.61,63.66,28108.465608465605,40.1679,40.1805,40.1048,40.1363,28108.4656
2008-09-10 12:30:00,63.66,63.72,63.63,63.7,24691.358024691355,40.1363,40.1742,40.1174,40.1616,24691.358
2008-09-10 12:35:00,63.72,63.78,63.68,63.75,49382.71604938271,40.1742,40.212,40.149,40.1931,49382.716
2008-09-10 12:40:00,63.78,63.86,63.72,63.75,28990.299823633155,40.212,40.2624,40.1742,40.1931,28990.2998
2008-09-10 12:45:00,63.76,63.76,63.61,63.67,32738.09523809524,40.1994,40.1994,40.1048,40.1427,32738.0952
2008-09-10 12:50:00,63.68,63.74,63.66,63.74,18849.206349206343,40.149,40.1868,40.1363,40.1868,18849.2063
2008-09-10 12:55:00,63.75,63.75,63.66,63.66,22707.231040564373,40.1931,40.1931,40.1363,40.1363,22707.231
2008-09-10 13:00:00,63.66,63.69,63.63,63.65,19069.66490299824,40.1363,40.1553,40.1174,40.13,19069.6649
2008-09-10 13:05:00,63.67,63.67,63.58,63.59,25683.421516754846,40.1427,40.1427,40.0859,40.0922,25683.4215
2008-09-10 13:10:00,63.59,63.64,63.56,63.64,33289.241622574955,40.0922,40.1237,40.0733,40.1237,33289.2416
2008-09-10 13:15:00,63.64,63.71,63.61,63.69,24029.982363315696,40.1237,40.1679,40.1048,40.1553,24029.9824
2008-09-10 13:20:00,63.69,63.77,63.68,63.75,26895.943562610228,40.1553,40.2057,40.149,40.1931,26895.9436
2008-09-10 13:25:00,63.75,63.76,63.7,63.71,33289.241622574955,40.1931,40.1994,40.1616,40.1679,33289.2416
2008-09-10 13:30:00,63.72,63.72,63.67,63.69,11463.84479717813,40.1742,40.1742,40.1427,40.1553,11463.8448
2008-09-10 13:35:00,63.69,63.84,63.68,63.77,29872.1340388007,40.1553,40.2498,40.149,40.2057,29872.134
2008-09-10 13:40:00,63.78,63.8,63.71,63.74,15762.786596119928,40.212,40.2246,40.1679,40.1868,15762.7866
2008-09-10 13:45:00,63.78,63.79,63.69,63.69,34171.0758377425,40.212,40.2183,40.1553,40.1553,34171.0758
2008-09-10 13:50:00,63.71,63.72,63.6,63.69,26124.338624338623,40.1679,40.1742,40.0985,40.1553,26124.3386
2008-09-10 13:55:00,63.69,63.69,63.64,63.65,22266.3139329806,40.1553,40.1553,40.1237,40.13,22266.3139
2008-09-10 14:00:00,63.67,63.75,63.65,63.72,27667.548500881832,40.1427,40.1931,40.13,40.1742,27667.5485
2008-09-10 14:05:00,63.74,63.89,63.71,63.89,45524.69135802469,40.1868,40.2814,40.1679,40.2814,45524.6914
2008-09-10 14:10:00,63.88,63.92,63.83,63.89,24470.89947089947,40.2751,40.3003,40.2435,40.2814,24470.8995
2008-09-10 14:15:00,63.89,63.89,63.79,63.85,40343.91534391534,40.2814,40.2814,40.2183,40.2561,40343.9153
2008-09-10 14:20:00,63.86,63.86,63.74,63.75,22376.54320987654,40.2624,40.2624,40.1868,40.1931,22376.5432
2008-09-10 14:25:00,63.77,63.8,63.64,63.67,23589.06525573192,40.2057,40.2246,40.1237,40.1427,23589.0653
2008-09-10 14:30:00,63.69,63.74,63.61,63.69,41556.43738977072,40.1553,40.1868,40.1048,40.1553,41556.4374
2008-09-10 14:35:00,63.69,63.74,63.67,63.73,36375.66137566137,40.1553,40.1868,40.1427,40.1805,36375.6614
2008-09-10 14:40:00,63.74,63.76,63.71,63.73,14660.493827160491,40.1868,40.1994,40.1679,40.1805,14660.4938
2008-09-10 14:45:00,63.74,63.74,63.61,63.65,26675.485008818338,40.1868,40.1868,40.1048,40.13,26675.485
2008-09-10 14:50:00,63.65,63.65,63.5,63.5,22927.68959435626,40.13,40.13,40.0355,40.0355,22927.6896
2008-09-10 14:55:00,63.54,63.64,63.4,63.61,68672.83950617284,40.0607,40.1237,39.9724,40.1048,68672.8395
2008-09-10 15:00:00,63.63,63.65,63.57,63.57,17967.3721340388,40.1174,40.13,40.0796,40.0796,17967.3721
2008-09-10 15:05:00,63.58,63.73,63.58,63.63,50044.09171075837,40.0859,40.1805,40.0859,40.1174,50044.0917
2008-09-10 15:10:00,63.66,63.69,63.53,63.68,30864.197530864192,40.1363,40.1553,40.0544,40.149,30864.1975
2008-09-10 15:15:00,63.68,63.76,63.65,63.71,66468.25396825396,40.149,40.1994,40.13,40.1679,66468.254
2008-09-10 15:20:00,63.71,63.71,63.5,63.54,35493.82716049382,40.1679,40.1679,40.0355,40.0607,35493.8272
2008-09-10 15:25:00,63.53,63.59,63.43,63.56,42438.271604938265,40.0544,40.0922,39.9913,40.0733,42438.2716
2008-09-10 15:30:00,63.57,63.68,63.54,63.63,64814.81481481481,40.0796,40.149,40.0607,40.1174,64814.8148
2008-09-10 15:35:00,63.63,63.63,63.44,63.44,77711.6402116402,40.1174,40.1174,39.9976,39.9976,77711.6402
2008-09-10 15:40:00,63.45,63.54,63.34,63.54,157517.63668430335,40.0039,40.0607,39.9346,40.0607,157517.6367
2008-09-10 15:45:00,63.55,63.55,63.39,63.51,88844.7971781305,40.067,40.067,39.9661,40.0418,88844.7972
2008-09-10 15:50:00,63.52,63.61,63.45,63.5,146715.16754850087,40.0481,40.1048,40.0039,40.0355,146715.1675
2008-09-10 15:55:00,63.5,63.53,63.48,63.5,172178.13051146382,40.0355,40.0544,40.0229,40.0355,172178.1305
2008-09-11 09:30:00,63.28,63.28,62.22,62.78,54012.34567901234,39.8968,39.8968,39.2285,39.5815,54012.3457
2008-09-11 09:35:00,62.79,63.1,62.6,62.86,82120.81128747795,39.5878,39.7833,39.468,39.632,82120.8113
2008-09-11 09:40:00,62.88,62.89,62.41,62.47,40784.83245149911,39.6446,39.6509,39.3482,39.3861,40784.8325
2008-09-11 09:45:00,62.48,62.8,62.45,62.78,30313.05114638448,39.3924,39.5941,39.3735,39.5815,30313.0511
2008-09-11 09:50:00,62.79,63.0,62.76,62.86,26785.714285714283,39.5878,39.7202,39.5689,39.632,26785.7143
2008-09-11 09:55:00,62.84,62.88,62.76,62.84,27226.631393298056,39.6194,39.6446,39.5689,39.6194,27226.6314
2008-09-11 10:00:00,62.86,63.17,62.84,63.17,26344.79717813051,39.632,39.8274,39.6194,39.8274,26344.7972
2008-09-11 10:05:00,63.14,63.21,63.1,63.2,17636.68430335097,39.8085,39.8526,39.7833,39.8463,17636.6843
2008-09-11 10:10:00,63.19,63.42,63.15,63.19,33509.70017636684,39.84,39.985,39.8148,39.84,33509.7002
2008-09-11 10:15:00,63.19,63.3,63.1,63.17,24029.982363315696,39.84,39.9094,39.7833,39.8274,24029.9824
2008-09-11 10:20:00,63.17,63.27,63.09,63.24,16754.85008818342,39.8274,39.8905,39.777,39.8715,16754.8501
2008-09-11 10:25:00,63.25,63.29,63.1,63.15,44532.62786596119,39.8779,39.9031,39.7833,39.8148,44532.6279
2008-09-11 10:30:00,63.16,63.4,63.15,63.38,36375.66137566137,39.8211,39.9724,39.8148,39.9598,36375.6614
2008-09-11 10:35:00,63.36,63.59,63.36,63.57,40454.14462081128,39.9472,40.0922,39.9472,40.0796,40454.1446
2008-09-11 10:40:00,63.59,63.72,63.48,63.49,35273.36860670194,40.0922,40.1742,40.0229,40.0292,35273.3686
2008-09-11 10:45:00,63.51,63.64,63.48,63.59,31194.885361552024,40.0418,40.1237,40.0229,40.0922,31194.8854
2008-09-11 10:50:00,63.59,63.79,63.5,63.64,28549.38271604938,40.0922,40.2183,40.0355,40.1237,28549.3827
2008-09-11 10:55:00,63.61,63.63,63.48,63.57,53681.65784832451,40.1048,40.1174,40.0229,40.0796,53681.6578
2008-09-11 11:00:00,63.58,63.69,63.53,63.6,24581.12874779541,40.0859,40.1553,40.0544,40.0985,24581.1287
2008-09-11 11:05:00,63.61,63.79,63.49,63.52,44753.08641975308,40.1048,40.2183,40.0292,40.0481,44753.0864
2008-09-11 11:10:00,63.53,63.57,63.49,63.5,44201.940035273365,40.0544,40.0796,40.0292,40.0355,44201.94
2008-09-11 11:15:00,63.51,63.55,63.43,63.47,42328.04232804232,40.0418,40.067,39.9913,40.0166,42328.0423
2008-09-11 11:20:00,63.47,63.52,63.37,63.44,39021.16402116402,40.0166,40.0481,39.9535,39.9976,39021.164
2008-09-11 11:25:00,63.42,63.45,63.32,63.4,21715.16754850088,39.985,40.0039,39.922,39.9724,21715.1675
2008-09-11 11:30:00,63.4,63.5,63.37,63.47,28549.38271604938,39.9724,40.0355,39.9535,40.0166,28549.3827
2008-09-11 11:35:00,63.46,63.51,63.4,63.47,47067.90123456789,40.0103,40.0418,39.9724,40.0166,47067.9012
2008-09-11 11:40:00,63.47,63.56,63.39,63.52,37257.49559082892,40.0166,40.0733,39.9661,40.0481,37257.4956
2008-09-11 11:45:00,63.52,63.53,63.38,63.45,42328.04232804232,40.0481,40.0544,39.9598,40.0039,42328.0423
2008-09-11 11:50:00,63.45,63.64,63.43,63.5,38800.70546737213,40.0039,40.1237,39.9913,40.0355,38800.7055
2008-09-11 11:55:00,63.5,63.5,63.41,63.48,17305.996472663137,40.0355,40.0355,39.9787,40.0229,17305.9965
2008-09-11 12:00:00,63.48,63.7,63.47,63.54,37698.41269841269,40.0229,40.1616,40.0166,40.0607,37698.4127
2008-09-11 12:05:00,63.53,63.58,63.46,63.49,44642.85714285714,40.0544,40.0859,40.0103,40.0292,44642.8571
2008-09-11 12:10:00,63.5,63.59,63.5,63.51,13558.201058201055,40.0355,40.0922,40.0355,40.0418,13558.2011
2008-09-11 12:15:00,63.51,63.53,63.45,63.45,19400.352733686064,40.0418,40.0544,40.0039,40.0039,19400.3527
2008-09-11 12:20:00,63.45,63.47,63.41,63.41,14440.035273368603,40.0039,40.0166,39.9787,39.9787,14440.0353
2008-09-11 12:25:00,63.41,63.52,63.38,63.45,15321.869488536153,39.9787,40.0481,39.9598,40.0039,15321.8695
2008-09-11 12:30:00,63.46,63.59,63.33,63.59,32517.636684303347,40.0103,40.0922,39.9283,40.0922,32517.6367
2008-09-11 12:35:00,63.61,63.65,63.5,63.51,34832.451499118164,40.1048,40.13,40.0355,40.0418,34832.4515
2008-09-11 12:40:00,63.51,63.59,63.46,63.56,23809.52380952381,40.0418,40.0922,40.0103,40.0733,23809.5238
2008-09-11 12:45:00,63.56,63.65,63.54,63.6,30202.821869488533,40.0733,40.13,40.0607,40.0985,30202.8219
2008-09-11 12:50:00,63.6,63.6,63.49,63.54,20502.6455026455,40.0985,40.0985,40.0292,40.0607,20502.6455
2008-09-11 12:55:00,63.55,63.6,63.51,63.56,11243.38624338624,40.067,40.0985,40.0418,40.0733,11243.3862
2008-09-11 13:00:00,63.57,63.57,63.4,63.47,16865.079365079364,40.0796,40.0796,39.9724,40.0166,16865.0794
2008-09-11 13:05:00,63.49,63.49,63.31,63.41,30643.738977072306,40.0292,40.0292,39.9157,39.9787,30643.739
2008-09-11 13:10:00,63.42,63.49,63.19,63.44,469135.8024691357,39.985,40.0292,39.84,39.9976,469135.8025
2008-09-11 13:15:00,63.42,63.42,63.29,63.29,32407.407407407405,39.985,39.985,39.9031,39.9031,32407.4074
2008-09-11 13:20:00,63.29,63.29,63.07,63.07,40564.37389770723,39.9031,39.9031,39.7644,39.7644,40564.3739
2008-09-11 13:25:00,63.08,63.27,63.03,63.23,42658.73015873016,39.7707,39.8905,39.7391,39.8652,42658.7302
2008-09-11 13:30:00,63.23,63.28,63.2,63.23,46737.21340388007,39.8652,39.8968,39.8463,39.8652,46737.2134
2008-09-11 13:35:00,63.24,63.38,63.19,63.32,52469.13580246913,39.8715,39.9598,39.84,39.922,52469.1358
2008-09-11 13:40:00,63.33,63.33,63.19,63.3,28549.38271604938,39.9283,39.9283,39.84,39.9094,28549.3827
2008-09-11 13:45:00,63.3,63.3,63.06,63.11,38359.78835978836,39.9094,39.9094,39.7581,39.7896,38359.7884
2008-09-11 13:50:00,63.13,63.27,63.12,63.23,36375.66137566137,39.8022,39.8905,39.7959,39.8652,36375.6614
2008-09-11 13:55:00,63.25,63.27,63.08,63.11,25132.27513227513,39.8779,39.8905,39.7707,39.7896,25132.2751
2008-09-11 14:00:00,63.11,63.24,63.07,63.21,37147.266313932974,39.7896,39.8715,39.7644,39.8526,37147.2663
2008-09-11 14:05:00,63.21,63.3,63.2,63.21,41115.52028218695,39.8526,39.9094,39.8463,39.8526,41115.5203
2008-09-11 14:10:00,63.22,63.29,63.07,63.1,36816.578483245146,39.8589,39.9031,39.7644,39.7833,36816.5785
2008-09-11 14:15:00,63.1,63.31,63.07,63.16,48611.1111111111,39.7833,39.9157,39.7644,39.8211,48611.1111
2008-09-11 14:20:00,63.16,63.22,63.1,63.12,74735.44973544973,39.8211,39.8589,39.7833,39.7959,74735.4497
2008-09-11 14:25:00,63.13,63.15,63.04,63.07,37808.64197530864,39.8022,39.8148,39.7455,39.7644,37808.642
2008-09-11 14:30:00,63.06,63.06,62.91,62.99,36816.578483245146,39.7581,39.7581,39.6635,39.7139,36816.5785
2008-09-11 14:35:00,62.98,63.0,62.91,62.98,25573.192239858905,39.7076,39.7202,39.6635,39.7076,25573.1922
2008-09-11 14:40:00,62.97,62.99,62.89,62.96,32297.17813051146,39.7013,39.7139,39.6509,39.695,32297.1781
2008-09-11 14:45:00,62.97,63.03,62.91,62.95,57870.370370370365,39.7013,39.7391,39.6635,39.6887,57870.3704
2008-09-11 14:50:00,62.96,62.99,62.87,62.89,33289.241622574955,39.695,39.7139,39.6383,39.6509,33289.2416
2008-09-11 14:55:00,62.93,62.96,62.83,62.85,35493.82716049382,39.6761,39.695,39.613,39.6257,35493.8272
2008-09-11 15:00:00,62.85,63.04,62.84,62.91,90388.00705467373,39.6257,39.7455,39.6194,39.6635,90388.0071
2008-09-11 15:05:00,62.91,63.02,62.91,62.95,83884.47971781304,39.6635,39.7328,39.6635,39.6887,83884.4797
2008-09-11 15:10:00,62.96,62.97,62.81,62.81,52028.21869488536,39.695,39.7013,39.6004,39.6004,52028.2187
2008-09-11 15:15:00,62.81,62.91,62.73,62.73,47729.27689594356,39.6004,39.6635,39.55,39.55,47729.2769
2008-09-11 15:20:00,62.73,62.9,62.73,62.88,42658.73015873016,39.55,39.6572,39.55,39.6446,42658.7302
2008-09-11 15:25:00,62.88,62.97,62.64,62.7,76058.20105820106,39.6446,39.7013,39.4933,39.5311,76058.2011
2008-09-11 15:30:00,62.72,62.76,62.59,62.64,73082.01058201057,39.5437,39.5689,39.4617,39.4933,73082.0106
2008-09-11 15:35:00,62.65,62.81,62.61,62.76,59413.58024691357,39.4996,39.6004,39.4743,39.5689,59413.5802
2008-09-11 15:40:00,62.76,62.91,62.69,62.81,110008.81834215166,39.5689,39.6635,39.5248,39.6004,110008.8183
2008-09-11 15:45:00,62.81,62.95,62.8,62.94,103725.74955908288,39.6004,39.6887,39.5941,39.6824,103725.7496
2008-09-11 15:50:00,62.95,63.14,62.91,63.06,92702.82186948851,39.6887,39.8085,39.6635,39.7581,92702.8219
2008-09-11 15:55:00,63.06,63.3,63.05,63.27,166666.66666666666,39.7581,39.9094,39.7518,39.8905,166666.6667
2008-09-12 09:30:00,63.1,63.18,62.94,63.16,41666.66666666666,39.7833,39.8337,39.6824,39.8211,41666.6667
2008-09-12 09:35:00,63.17,63.69,63.03,63.51,118276.01410934742,39.8274,40.1553,39.7391,40.0418,118276.0141
2008-09-12 09:40:00,63.47,63.67,63.47,63.49,56657.84832451498,40.0166,40.1427,40.0166,40.0292,56657.8483
2008-09-12 09:45:00,63.49,63.59,63.47,63.59,64153.43915343915,40.0292,40.0922,40.0166,40.0922,64153.4392
2008-09-12 09:50:00,63.59,63.95,63.57,63.89,56437.3897707231,40.0922,40.3192,40.0796,40.2814,56437.3898
2008-09-12 09:55:00,63.88,64.01,63.51,63.69,104497.35449735448,40.2751,40.357,40.0418,40.1553,104497.3545
2008-09-12 10:00:00,63.69,63.74,63.51,63.61,68121.69312169311,40.1553,40.1868,40.0418,40.1048,68121.6931
2008-09-12 10:05:00,63.66,63.71,63.52,63.54,52138.4479717813,40.1363,40.1679,40.0481,40.0607,52138.448
2008-09-12 10:10:00,63.53,63.55,63.48,63.51,40454.14462081128,40.0544,40.067,40.0229,40.0418,40454.1446
2008-09-12 10:15:00,63.51,63.66,63.49,63.5,48059.96472663139,40.0418,40.1363,40.0292,40.0355,48059.9647
2008-09-12 10:20:00,63.51,63.52,63.35,63.49,32958.55379188712,40.0418,40.0481,39.9409,40.0292,32958.5538
2008-09-12 10:25:00,63.5,63.56,63.48,63.52,37257.49559082892,40.0355,40.0733,40.0229,40.0481,37257.4956
2008-09-12 10:30:00,63.5,63.57,63.49,63.49,36485.89065255732,40.0355,40.0796,40.0292,40.0292,36485.8907
2008-09-12 10:35:00,63.49,63.55,63.41,63.53,27777.777777777774,40.0292,40.067,39.9787,40.0544,27777.7778
2008-09-12 10:40:00,63.55,63.61,63.49,63.57,27777.777777777774,40.067,40.1048,40.0292,40.0796,27777.7778
2008-09-12 10:45:00,63.58,63.58,63.48,63.49,23699.294532627864,40.0859,40.0859,40.0229,40.0292,23699.2945
2008-09-12 10:50:00,63.49,63.54,63.41,63.42,25793.65079365079,40.0292,40.0607,39.9787,39.985,25793.6508
2008-09-12 10:55:00,63.41,63.5,63.41,63.49,34611.992945326274,39.9787,40.0355,39.9787,40.0292,34611.9929
2008-09-12 11:00:00,63.49,63.62,63.47,63.55,32627.86596119929,40.0292,40.1111,40.0166,40.067,32627.866
2008-09-12 11:05:00,63.55,63.55,63.45,63.47,19510.58201058201,40.067,40.067,40.0039,40.0166,19510.582
2008-09-12 11:10:00,63.49,63.54,63.45,63.52,19400.352733686064,40.0292,40.0607,40.0039,40.0481,19400.3527
2008-09-12 11:15:00,63.53,63.76,63.53,63.69,34281.305114638446,40.0544,40.1994,40.0544,40.1553,34281.3051
2008-09-12 11:20:00,63.68,63.89,63.68,63.85,37477.95414462081,40.149,40.2814,40.149,40.2561,37477.9541
2008-09-12 11:25:00,63.86,64.03,63.86,63.94,35163.13932980599,40.2624,40.3696,40.2624,40.3129,35163.1393
2008-09-12 11:30:00,63.94,63.94,63.76,63.8,47619.04761904761,40.3129,40.3129,40.1994,40.2246,47619.0476
2008-09-12 11:35:00,63.8,63.83,63.74,63.81,27777.777777777774,40.2246,40.2435,40.1868,40.2309,27777.7778
2008-09-12 11:40:00,63.8,63.82,63.62,63.75,67901.23456790122,40.2246,40.2372,40.1111,40.1931,67901.2346
2008-09-12 11:45:00,63.73,63.76,63.59,63.7,33619.92945326278,40.1805,40.1994,40.0922,40.1616,33619.9295
2008-09-12 11:50:00,63.71,63.73,63.51,63.56,34171.0758377425,40.1679,40.1805,40.0418,40.0733,34171.0758
2008-09-12 11:55:00,63.56,63.66,63.55,63.61,24801.5873015873,40.0733,40.1363,40.067,40.1048,24801.5873
2008-09-12 12:00:00,63.59,63.63,63.56,63.59,32738.09523809524,40.0922,40.1174,40.0733,40.0922,32738.0952
2008-09-12 12:05:00,63.59,63.66,63.54,63.59,26455.02645502645,40.0922,40.1363,40.0607,40.0922,26455.0265
2008-09-12 12:10:00,63.59,63.74,63.59,63.67,28549.38271604938,40.0922,40.1868,40.0922,40.1427,28549.3827
2008-09-12 12:15:00,63.69,63.82,63.68,63.82,41446.20811287477,40.1553,40.2372,40.149,40.2372,41446.2081
2008-09-12 12:20:00,63.83,63.83,63.73,63.73,22266.3139329806,40.2435,40.2435,40.1805,40.1805,22266.3139
2008-09-12 12:25:00,63.73,63.81,63.66,63.75,43320.10582010582,40.1805,40.2309,40.1363,40.1931,43320.1058
2008-09-12 12:30:00,63.73,63.77,63.7,63.75,34611.992945326274,40.1805,40.2057,40.1616,40.1931,34611.9929
2008-09-12 12:35:00,63.75,63.88,63.73,63.79,21935.626102292765,40.1931,40.2751,40.1805,40.2183,21935.6261
2008-09-12 12:40:00,63.79,63.79,63.72,63.72,22045.85537918871,40.2183,40.2183,40.1742,40.1742,22045.8554
2008-09-12 12:45:00,63.73,63.73,63.55,63.62,42658.73015873016,40.1805,40.1805,40.067,40.1111,42658.7302
2008-09-12 12:50:00,63.6,63.66,63.56,63.59,63271.6049382716,40.0985,40.1363,40.0733,40.0922,63271.6049
2008-09-12 12:55:00,63.59,63.64,63.55,63.55,34281.305114638446,40.0922,40.1237,40.067,40.067,34281.3051
2008-09-12 13:00:00,63.53,63.67,63.52,63.67,37588.18342151675,40.0544,40.1427,40.0481,40.1427,37588.1834
2008-09-12 13:05:00,63.66,63.66,63.58,63.61,23809.52380952381,40.1363,40.1363,40.0859,40.1048,23809.5238
2008-09-12 13:10:00,63.61,63.68,63.57,63.61,52689.59435626102,40.1048,40.149,40.0796,40.1048,52689.5944
2008-09-12 13:15:00,63.65,63.77,63.63,63.73,62389.77072310405,40.13,40.2057,40.1174,40.1805,62389.7707
2008-09-12 13:20:00,63.72,63.78,63.69,63.73,35273.36860670194,40.1742,40.212,40.1553,40.1805,35273.3686
2008-09-12 13:25:00,63.71,63.91,63.71,63.85,35714.28571428571,40.1679,40.294,40.1679,40.2561,35714.2857
2008-09-12 13:30:00,63.87,63.9,63.67,63.69,43320.10582010582,40.2687,40.2877,40.1427,40.1553,43320.1058
2008-09-12 13:35:00,63.69,63.71,63.55,63.59,35934.7442680776,40.1553,40.1679,40.067,40.0922,35934.7443
2008-09-12 13:40:00,63.6,63.73,63.55,63.62,45304.2328042328,40.0985,40.1805,40.067,40.1111,45304.2328
2008-09-12 13:45:00,63.67,63.79,63.59,63.79,34281.305114638446,40.1427,40.2183,40.0922,40.2183,34281.3051
2008-09-12 13:50:00,63.79,63.84,63.67,63.83,52910.0529100529,40.2183,40.2498,40.1427,40.2435,52910.0529
2008-09-12 13:55:00,63.83,63.88,63.78,63.88,34391.53439153439,40.2435,40.2751,40.212,40.2751,34391.5344
2008-09-12 14:00:00,63.89,63.89,63.68,63.72,49052.02821869488,40.2814,40.2814,40.149,40.1742,49052.0282
2008-09-12 14:05:00,63.72,63.77,63.63,63.64,31746.031746031746,40.1742,40.2057,40.1174,40.1237,31746.0317
2008-09-12 14:10:00,63.64,63.66,63.59,63.6,31194.885361552024,40.1237,40.1363,40.0922,40.0985,31194.8854
2008-09-12 14:15:00,63.62,63.74,63.59,63.73,43981.481481481474,40.1111,40.1868,40.0922,40.1805,43981.4815
2008-09-12 14:20:00,63.73,63.8,63.67,63.71,51256.61375661375,40.1805,40.2246,40.1427,40.1679,51256.6138
2008-09-12 14:25:00,63.69,63.69,63.6,63.63,31194.885361552024,40.1553,40.1553,40.0985,40.1174,31194.8854
2008-09-12 14:30:00,63.63,63.69,63.6,63.67,41115.52028218695,40.1174,40.1553,40.0985,40.1427,41115.5203
2008-09-12 14:35:00,63.68,63.74,63.64,63.72,18408.289241622573,40.149,40.1868,40.1237,40.1742,18408.2892
2008-09-12 14:40:00,63.73,63.89,63.7,63.89,48170.19400352733,40.1805,40.2814,40.1616,40.2814,48170.194
2008-09-12 14:45:00,63.88,63.98,63.88,63.93,46075.8377425044,40.2751,40.3381,40.2751,40.3066,46075.8377
2008-09-12 14:50:00,63.92,64.0,63.91,64.0,46847.44268077601,40.3003,40.3507,40.294,40.3507,46847.4427
2008-09-12 14:55:00,64.01,64.16,63.99,64.06,62940.917107583766,40.357,40.4516,40.3444,40.3885,62940.9171
2008-09-12 15:00:00,64.05,64.07,63.91,63.91,71869.4885361552,40.3822,40.3948,40.294,40.294,71869.4885
2008-09-12 15:05:00,63.91,63.92,63.85,63.86,91931.21693121691,40.294,40.3003,40.2561,40.2624,91931.2169
2008-09-12 15:10:00,63.88,64.0,63.83,63.98,45524.69135802469,40.2751,40.3507,40.2435,40.3381,45524.6914
2008-09-12 15:15:00,63.98,64.03,63.83,63.83,40123.456790123455,40.3381,40.3696,40.2435,40.2435,40123.4568
2008-09-12 15:20:00,63.83,63.89,63.74,63.89,54122.57495590828,40.2435,40.2814,40.1868,40.2814,54122.575
2008-09-12 15:25:00,63.89,63.95,63.8,63.81,82010.582010582,40.2814,40.3192,40.2246,40.2309,82010.582
2008-09-12 15:30:00,63.81,63.86,63.72,63.74,56878.30687830688,40.2309,40.2624,40.1742,40.1868,56878.3069
2008-09-12 15:35:00,63.72,63.72,63.59,63.62,86309.5238095238,40.1742,40.1742,40.0922,40.1111,86309.5238
2008-09-12 15:40:00,63.63,63.82,63.62,63.78,45965.60846560846,40.1174,40.2372,40.1111,40.212,45965.6085
2008-09-12 15:45:00,63.78,63.89,63.78,63.79,87191.35802469135,40.212,40.2814,40.212,40.2183,87191.358
2008-09-12 15:50:00,63.79,64.02,63.78,64.01,92372.1340388007,40.2183,40.3633,40.212,40.357,92372.134
2008-09-12 15:55:00,64.01,64.16,63.95,64.08,200507.0546737213,40.357,40.4516,40.3192,40.4011,200507.0547
2008-09-15 09:30:00,63.27,63.35,62.82,63.0,51146.38447971781,39.8905,39.9409,39.6067,39.7202,51146.3845
2008-09-15 09:35:00,63.05,63.07,62.63,62.65,34722.22222222222,39.7518,39.7644,39.487,39.4996,34722.2222
2008-09-15 09:40:00,62.61,63.55,62.44,63.42,53791.887125220455,39.4743,40.067,39.3672,39.985,53791.8871
2008-09-15 09:45:00,63.37,63.71,63.25,63.25,37588.18342151675,39.9535,40.1679,39.8779,39.8779,37588.1834
2008-09-15 09:50:00,63.24,63.32,62.96,63.01,46626.98412698412,39.8715,39.922,39.695,39.7265,46626.9841
2008-09-15 09:55:00,63.01,63.01,62.45,62.64,66027.33686067018,39.7265,39.7265,39.3735,39.4933,66027.3369
2008-09-15 10:00:00,62.63,62.94,62.55,62.94,68562.61022927689,39.487,39.6824,39.4365,39.6824,68562.6102
2008-09-15 10:05:00,62.98,63.38,62.98,63.37,64484.126984126975,39.7076,39.9598,39.7076,39.9535,64484.127
2008-09-15 10:10:00,63.38,63.66,63.37,63.48,48059.96472663139,39.9598,40.1363,39.9535,40.0229,48059.9647
2008-09-15 10:15:00,63.48,63.56,63.42,63.45,39351.85185185185,40.0229,40.0733,39.985,40.0039,39351.8519
2008-09-15 10:20:00,63.47,63.51,63.4,63.46,42107.58377425044,40.0166,40.0418,39.9724,40.0103,42107.5838
2008-09-15 10:25:00,63.45,63.56,63.38,63.47,38139.32980599647,40.0039,40.0733,39.9598,40.0166,38139.3298
2008-09-15 10:30:00,63.47,63.53,63.23,63.53,33730.15873015873,40.0166,40.0544,39.8652,40.0544,33730.1587
2008-09-15 10:35:00,63.56,63.72,63.49,63.49,35493.82716049382,40.0733,40.1742,40.0292,40.0292,35493.8272
2008-09-15 10:40:00,63.49,63.65,63.48,63.63,25793.65079365079,40.0292,40.13,40.0229,40.1174,25793.6508
2008-09-15 10:45:00,63.63,63.83,63.53,63.79,35604.056437389765,40.1174,40.2435,40.0544,40.2183,35604.0564
2008-09-15 10:50:00,63.76,64.05,63.76,63.95,39792.76895943562,40.1994,40.3822,40.1994,40.3192,39792.769
2008-09-15 10:55:00,63.95,63.95,63.69,63.77,28990.299823633155,40.3192,40.3192,40.1553,40.2057,28990.2998
2008-09-15 11:00:00,63.77,63.79,63.5,63.5,18628.74779541446,40.2057,40.2183,40.0355,40.0355,18628.7478
2008-09-15 11:05:00,63.5,63.52,63.22,63.25,19510.58201058201,40.0355,40.0481,39.8589,39.8779,19510.582
2008-09-15 11:10:00,63.24,63.38,63.22,63.36,20282.18694885361,39.8715,39.9598,39.8589,39.9472,20282.1869
2008-09-15 11:15:00,63.37,63.4,63.25,63.31,14660.493827160491,39.9535,39.9724,39.8779,39.9157,14660.4938
2008-09-15 11:20:00,63.3,63.43,63.24,63.28,18849.206349206343,39.9094,39.9913,39.8715,39.8968,18849.2063
2008-09-15 11:25:00,63.28,63.28,63.06,63.14,28769.841269841265,39.8968,39.8968,39.7581,39.8085,28769.8413
2008-09-15 11:30:00,63.11,63.24,63.1,63.24,17636.68430335097,39.7896,39.8715,39.7833,39.8715,17636.6843
2008-09-15 11:35:00,63.24,63.25,63.03,63.11,17857.142857142855,39.8715,39.8779,39.7391,39.7896,17857.1429
2008-09-15 11:40:00,63.1,63.13,63.05,63.06,17305.996472663137,39.7833,39.8022,39.7518,39.7581,17305.9965
2008-09-15 11:45:00,63.06,63.1,62.98,63.05,29320.987654320983,39.7581,39.7833,39.7076,39.7518,29320.9877
2008-09-15 11:50:00,63.04,63.07,62.83,62.85,29982.36331569665,39.7455,39.7644,39.613,39.6257,29982.3633
2008-09-15 11:55:00,62.87,63.06,62.81,62.93,53571.428571428565,39.6383,39.7581,39.6004,39.6761,53571.4286
2008-09-15 12:00:00,62.95,63.24,62.87,63.1,22045.85537918871,39.6887,39.8715,39.6383,39.7833,22045.8554
2008-09-15 12:05:00,63.09,63.1,62.84,62.84,22707.231040564373,39.777,39.7833,39.6194,39.6194,22707.231
2008-09-15 12:10:00,62.85,63.2,62.85,63.0,33289.241622574955,39.6257,39.8463,39.6257,39.7202,33289.2416
2008-09-15 12:15:00,62.99,63.0,62.82,62.87,37477.95414462081,39.7139,39.7202,39.6067,39.6383,37477.9541
2008-09-15 12:20:00,62.87,63.01,62.81,62.91,45855.37918871252,39.6383,39.7265,39.6004,39.6635,45855.3792
2008-09-15 12:25:00,62.91,62.92,62.83,62.87,39792.76895943562,39.6635,39.6698,39.613,39.6383,39792.769
2008-09-15 12:30:00,62.88,62.88,62.78,62.78,19510.58201058201,39.6446,39.6446,39.5815,39.5815,19510.582
2008-09-15 12:35:00,62.79,62.82,62.72,62.78,18408.289241622573,39.5878,39.6067,39.5437,39.5815,18408.2892
2008-09-15 12:40:00,62.74,62.78,62.67,62.72,21494.70899470899,39.5563,39.5815,39.5122,39.5437,21494.709
2008-09-15 12:45:00,62.75,62.96,62.63,62.81,40674.60317460317,39.5626,39.695,39.487,39.6004,40674.6032
2008-09-15 12:50:00,62.81,62.88,62.76,62.81,30423.28042328042,39.6004,39.6446,39.5689,39.6004,30423.2804
2008-09-15 12:55:00,62.83,62.9,62.71,62.71,28108.465608465605,39.613,39.6572,39.5374,39.5374,28108.4656
2008-09-15 13:00:00,62.72,62.86,62.71,62.86,12455.90828924162,39.5437,39.632,39.5374,39.632,12455.9083
2008-09-15 13:05:00,62.82,62.88,62.76,62.79,22045.85537918871,39.6067,39.6446,39.5689,39.5878,22045.8554
2008-09-15 13:10:00,62.8,62.87,62.8,62.81,16865.079365079364,39.5941,39.6383,39.5941,39.6004,16865.0794
2008-09-15 13:15:00,62.81,62.85,62.78,62.81,13888.888888888889,39.6004,39.6257,39.5815,39.6004,13888.8889
2008-09-15 13:20:00,62.81,62.89,62.79,62.87,146935.62610229276,39.6004,39.6509,39.5878,39.6383,146935.6261
2008-09-15 13:25:00,62.87,62.89,62.8,62.85,34501.76366843033,39.6383,39.6509,39.5941,39.6257,34501.7637
2008-09-15 13:30:00,62.85,62.85,62.78,62.82,17636.68430335097,39.6257,39.6257,39.5815,39.6067,17636.6843
2008-09-15 13:35:00,62.81,62.87,62.77,62.81,35714.28571428571,39.6004,39.6383,39.5752,39.6004,35714.2857
2008-09-15 13:40:00,62.8,62.94,62.73,62.86,31415.34391534391,39.5941,39.6824,39.55,39.632,31415.3439
2008-09-15 13:45:00,62.85,62.95,62.8,62.8,27447.089947089946,39.6257,39.6887,39.5941,39.5941,27447.0899
2008-09-15 13:50:00,62.78,62.88,62.77,62.86,39462.08112874779,39.5815,39.6446,39.5752,39.632,39462.0811
2008-09-15 13:55:00,62.86,62.94,62.84,62.93,31746.031746031746,39.632,39.6824,39.6194,39.6761,31746.0317
2008-09-15 14:00:00,62.93,63.2,62.9,63.11,32848.324514991175,39.6761,39.8463,39.6572,39.7896,32848.3245
2008-09-15 14:05:00,63.14,63.17,63.04,63.04,28990.299823633155,39.8085,39.8274,39.7455,39.7455,28990.2998
2008-09-15 14:10:00,63.05,63.2,63.05,63.09,31746.031746031746,39.7518,39.8463,39.7518,39.777,31746.0317
2008-09-15 14:15:00,63.08,63.51,63.08,63.38,46406.52557319224,39.7707,40.0418,39.7707,39.9598,46406.5256
2008-09-15 14:20:00,63.42,63.43,63.25,63.33,34171.0758377425,39.985,39.9913,39.8779,39.9283,34171.0758
2008-09-15 14:25:00,63.31,63.33,63.12,63.15,30864.197530864192,39.9157,39.9283,39.7959,39.8148,30864.1975
2008-09-15 14:30:00,63.12,63.23,63.11,63.18,23368.60670194004,39.7959,39.8652,39.7896,39.8337,23368.6067
2008-09-15 14:35:00,63.19,63.31,63.18,63.24,29872.1340388007,39.84,39.9157,39.8337,39.8715,29872.134
2008-09-15 14:40:00,63.25,63.3,62.93,63.04,37477.95414462081,39.8779,39.9094,39.6761,39.7455,37477.9541
2008-09-15 14:45:00,63.04,63.1,62.92,63.04,31856.261022927687,39.7455,39.7833,39.6698,39.7455,31856.261
2008-09-15 14:50:00,63.04,63.13,62.97,63.06,26234.567901234564,39.7455,39.8022,39.7013,39.7581,26234.5679
2008-09-15 14:55:00,63.08,63.08,62.97,62.99,17416.225749559082,39.7707,39.7707,39.7013,39.7139,17416.2257
2008-09-15 15:00:00,62.98,63.0,62.85,62.9,25132.27513227513,39.7076,39.7202,39.6257,39.6572,25132.2751
2008-09-15 15:05:00,62.91,62.96,62.71,62.71,31084.65608465608,39.6635,39.695,39.5374,39.5374,31084.6561
2008-09-15 15:10:00,62.72,62.81,62.69,62.78,22927.68959435626,39.5437,39.6004,39.5248,39.5815,22927.6896
2008-09-15 15:15:00,62.8,62.8,62.61,62.64,25022.045855379187,39.5941,39.5941,39.4743,39.4933,25022.0459
2008-09-15 15:20:00,62.64,62.7,62.51,62.56,41556.43738977072,39.4933,39.5311,39.4113,39.4428,41556.4374
2008-09-15 15:25:00,62.56,62.71,62.55,62.64,53240.74074074074,39.4428,39.5374,39.4365,39.4933,53240.7407
2008-09-15 15:30:00,62.7,63.03,62.64,62.85,72751.32275132275,39.5311,39.7391,39.4933,39.6257,72751.3228
2008-09-15 15:35:00,62.85,62.88,62.62,62.82,58531.74603174603,39.6257,39.6446,39.4806,39.6067,58531.746
2008-09-15 15:40:00,62.81,62.81,62.56,62.58,96009.70017636684,39.6004,39.6004,39.4428,39.4554,96009.7002
2008-09-15 15:45:00,62.64,62.71,62.55,62.59,62169.312169312165,39.4933,39.5374,39.4365,39.4617,62169.3122
2008-09-15 15:50:00,62.54,62.57,62.25,62.52,99867.72486772486,39.4302,39.4491,39.2474,39.4176,99867.7249
2008-09-15 15:55:00,62.54,62.55,62.33,62.44,89065.25573192239,39.4302,39.4365,39.2978,39.3672,89065.2557
2008-09-16 09:30:00,60.45,61.51,60.07,61.43,95017.63668430336,38.1125,38.7808,37.8729,38.7304,95017.6367
2008-09-16 09:35:00,61.43,61.44,60.73,60.79,60956.79012345678,38.7304,38.7367,38.289,38.3269,60956.7901
2008-09-16 09:40:00,60.79,61.68,60.79,61.49,79034.39153439153,38.3269,38.888,38.3269,38.7682,79034.3915
2008-09-16 09:45:00,61.47,61.58,61.36,61.57,78042.32804232804,38.7556,38.8249,38.6862,38.8186,78042.328
2008-09-16 09:50:00,61.57,61.64,61.49,61.53,46626.98412698412,38.8186,38.8628,38.7682,38.7934,46626.9841
2008-09-16 09:55:00,61.52,61.55,61.31,61.51,61397.70723104056,38.7871,38.806,38.6547,38.7808,61397.7072
2008-09-16 10:00:00,61.48,61.74,61.48,61.65,48170.19400352733,38.7619,38.9258,38.7619,38.8691,48170.194
2008-09-16 10:05:00,61.68,61.7,61.47,61.57,63271.6049382716,38.888,38.9006,38.7556,38.8186,63271.6049
2008-09-16 10:10:00,61.54,61.62,61.4,61.62,41335.97883597883,38.7997,38.8502,38.7115,38.8502,41335.9788
2008-09-16 10:15:00,61.64,61.66,61.43,61.5,37918.87125220458,38.8628,38.8754,38.7304,38.7745,37918.8713
2008-09-16 10:20:00,61.47,61.64,61.46,61.6,40784.83245149911,38.7556,38.8628,38.7493,38.8376,40784.8325
2008-09-16 10:25:00,61.56,61.84,61.55,61.78,70216.04938271604,38.8123,38.9889,38.806,38.951,70216.0494
2008-09-16 10:30:00,61.75,61.78,61.56,61.56,39902.998236331565,38.9321,38.951,38.8123,38.8123,39902.9982
2008-09-16 10:35:00,61.59,61.69,61.54,61.61,49603.1746031746,38.8313,38.8943,38.7997,38.8439,49603.1746
2008-09-16 10:40:00,61.62,61.71,61.6,61.66,29320.987654320983,38.8502,38.9069,38.8376,38.8754,29320.9877
2008-09-16 10:45:00,61.65,61.72,61.64,61.67,25683.421516754846,38.8691,38.9132,38.8628,38.8817,25683.4215
2008-09-16 10:50:00,61.72,62.08,61.62,62.08,78262.78659611993,38.9132,39.1402,38.8502,39.1402,78262.7866
2008-09-16 10:55:00,62.06,62.11,61.65,61.73,70546.73721340387,39.1276,39.1591,38.8691,38.9195,70546.7372
2008-09-16 11:00:00,61.71,62.09,61.67,61.89,30974.426807760137,38.9069,39.1465,38.8817,39.0204,30974.4268
2008-09-16 11:05:00,61.87,61.89,61.63,61.7,48831.56966490299,39.0078,39.0204,38.8565,38.9006,48831.5697
2008-09-16 11:10:00,61.68,61.76,61.61,61.75,65586.41975308642,38.888,38.9384,38.8439,38.9321,65586.4198
2008-09-16 11:15:00,61.73,61.79,61.63,61.67,44532.62786596119,38.9195,38.9574,38.8565,38.8817,44532.6279
2008-09-16 11:20:00,61.72,61.79,61.6,61.65,73853.61552028218,38.9132,38.9574,38.8376,38.8691,73853.6155
2008-09-16 11:25:00,61.66,61.82,61.64,61.66,39021.16402116402,38.8754,38.9763,38.8628,38.8754,39021.164
2008-09-16 11:30:00,61.66,61.78,61.64,61.7,27777.777777777774,38.8754,38.951,38.8628,38.9006,27777.7778
2008-09-16 11:35:00,61.72,61.73,61.54,61.6,108134.92063492062,38.9132,38.9195,38.7997,38.8376,108134.9206
2008-09-16 11:40:00,61.56,61.66,61.56,61.64,27006.17283950617,38.8123,38.8754,38.8123,38.8628,27006.1728
2008-09-16 11:45:00,61.65,61.71,61.38,61.4,34501.76366843033,38.8691,38.9069,38.6989,38.7115,34501.7637
2008-09-16 11:50:00,61.4,61.48,61.4,61.44,21164.02116402116,38.7115,38.7619,38.7115,38.7367,21164.0212
2008-09-16 11:55:00,61.42,61.7,61.31,61.54,35934.7442680776,38.7241,38.9006,38.6547,38.7997,35934.7443
2008-09-16 12:00:00,61.55,61.72,61.35,61.41,37037.03703703703,38.806,38.9132,38.6799,38.7178,37037.037
2008-09-16 12:05:00,61.41,61.41,61.16,61.24,36596.119929453256,38.7178,38.7178,38.5601,38.6106,36596.1199
2008-09-16 12:10:00,61.26,61.26,61.21,61.22,17085.53791887125,38.6232,38.6232,38.5917,38.598,17085.5379
2008-09-16 12:15:00,61.22,61.34,61.13,61.21,91931.21693121691,38.598,38.6736,38.5412,38.5917,91931.2169
2008-09-16 12:20:00,61.19,61.25,61.07,61.21,36596.119929453256,38.5791,38.6169,38.5034,38.5917,36596.1199
2008-09-16 12:25:00,61.22,61.26,61.08,61.12,40343.91534391534,38.598,38.6232,38.5097,38.5349,40343.9153
2008-09-16 12:30:00,61.11,61.13,60.94,60.95,30313.05114638448,38.5286,38.5412,38.4214,38.4277,30313.0511
2008-09-16 12:35:00,60.98,61.1,60.97,61.03,24470.89947089947,38.4467,38.5223,38.4404,38.4782,24470.8995
2008-09-16 12:40:00,61.03,61.07,60.95,61.05,33179.01234567901,38.4782,38.5034,38.4277,38.4908,33179.0123
2008-09-16 12:45:00,61.05,61.05,60.95,61.01,58201.05820105819,38.4908,38.4908,38.4277,38.4656,58201.0582
2008-09-16 12:50:00,61.01,61.03,60.96,60.98,74735.44973544973,38.4656,38.4782,38.4341,38.4467,74735.4497
2008-09-16 12:55:00,60.98,61.04,60.95,61.0,30202.821869488533,38.4467,38.4845,38.4277,38.4593,30202.8219
2008-09-16 13:00:00,60.98,61.03,60.9,60.92,68121.69312169311,38.4467,38.4782,38.3962,38.4088,68121.6931
2008-09-16 13:05:00,60.94,61.02,60.93,61.01,45524.69135802469,38.4214,38.4719,38.4151,38.4656,45524.6914
2008-09-16 13:10:00,61.01,61.03,60.95,61.0,53130.51146384479,38.4656,38.4782,38.4277,38.4593,53130.5115
2008-09-16 13:15:00,61.01,61.01,60.92,60.94,24581.12874779541,38.4656,38.4656,38.4088,38.4214,24581.1287
2008-09-16 13:20:00,60.95,61.01,60.9,60.9,20061.728395061727,38.4277,38.4656,38.3962,38.3962,20061.7284
2008-09-16 13:25:00,60.91,60.91,60.78,60.83,25683.421516754846,38.4025,38.4025,38.3206,38.3521,25683.4215
2008-09-16 13:30:00,60.83,60.93,60.82,60.93,27667.548500881832,38.3521,38.4151,38.3458,38.4151,27667.5485
2008-09-16 13:35:00,60.91,60.91,60.77,60.77,31194.885361552024,38.4025,38.4025,38.3143,38.3143,31194.8854
2008-09-16 13:40:00,60.76,60.77,60.54,60.54,39682.53968253968,38.308,38.3143,38.1693,38.1693,39682.5397
2008-09-16 13:45:00,60.53,60.59,60.47,60.53,29100.529100529096,38.1629,38.2008,38.1251,38.1629,29100.5291
2008-09-16 13:50:00,60.51,60.51,60.44,60.48,29431.216931216928,38.1503,38.1503,38.1062,38.1314,29431.2169
2008-09-16 13:55:00,60.49,60.51,60.44,60.46,34832.451499118164,38.1377,38.1503,38.1062,38.1188,34832.4515
2008-09-16 14:00:00,60.46,60.49,60.43,60.49,35273.36860670194,38.1188,38.1377,38.0999,38.1377,35273.3686
2008-09-16 14:05:00,60.49,60.83,60.48,60.77,55004.40917107583,38.1377,38.3521,38.1314,38.3143,55004.4092
2008-09-16 14:10:00,60.77,60.77,60.08,60.13,96891.53439153438,38.3143,38.3143,37.8792,37.9108,96891.5344
2008-09-16 14:15:00,60.08,60.37,59.66,60.1,62940.917107583766,37.8792,38.0621,37.6144,37.8918,62940.9171
2008-09-16 14:20:00,60.17,60.17,59.7,59.97,61838.62433862433,37.936,37.936,37.6396,37.8099,61838.6243
2008-09-16 14:25:00,59.98,60.77,59.94,60.55,216490.2998236332,37.8162,38.3143,37.791,38.1756,216490.2998
2008-09-16 14:30:00,60.53,60.62,60.36,60.37,56327.16049382716,38.1629,38.2197,38.0558,38.0621,56327.1605
2008-09-16 14:35:00,60.36,60.89,60.06,60.88,128637.56613756611,38.0558,38.3899,37.8666,38.3836,128637.5661
2008-09-16 14:40:00,60.79,60.85,60.6,60.75,94246.03174603172,38.3269,38.3647,38.2071,38.3017,94246.0317
2008-09-16 14:45:00,60.75,60.86,60.6,60.77,84104.93827160493,38.3017,38.371,38.2071,38.3143,84104.9383
2008-09-16 14:50:00,60.77,60.87,60.55,60.63,114528.21869488536,38.3143,38.3773,38.1756,38.226,114528.2187
2008-09-16 14:55:00,60.61,60.79,60.56,60.68,79034.39153439153,38.2134,38.3269,38.1819,38.2575,79034.3915
2008-09-16 15:00:00,60.66,60.79,60.66,60.76,71759.25925925926,38.2449,38.3269,38.2449,38.308,71759.2593
2008-09-16 15:05:00,60.74,60.81,60.66,60.77,79695.76719576718,38.2953,38.3395,38.2449,38.3143,79695.7672
2008-09-16 15:10:00,60.77,60.82,60.65,60.79,71208.11287477953,38.3143,38.3458,38.2386,38.3269,71208.1129
2008-09-16 15:15:00,60.79,60.95,60.79,60.89,78483.2451499118,38.3269,38.4277,38.3269,38.3899,78483.2451
2008-09-16 15:20:00,60.85,60.95,60.75,60.95,78924.16225749558,38.3647,38.4277,38.3017,38.4277,78924.1623
2008-09-16 15:25:00,60.94,60.96,60.78,60.8,163359.78835978833,38.4214,38.4341,38.3206,38.3332,163359.7884
2008-09-16 15:30:00,60.8,61.07,60.79,60.85,109347.442680776,38.3332,38.5034,38.3269,38.3647,109347.4427
2008-09-16 15:35:00,60.85,61.04,60.76,60.97,108024.69135802468,38.3647,38.4845,38.308,38.4404,108024.6914
2008-09-16 15:40:00,60.97,61.07,60.86,60.97,112874.7795414462,38.4404,38.5034,38.371,38.4404,112874.7795
2008-09-16 15:45:00,61.03,61.21,60.96,61.01,112985.00881834212,38.4782,38.5917,38.4341,38.4656,112985.0088
2008-09-16 15:50:00,61.01,61.15,60.79,60.79,91380.0705467372,38.4656,38.5538,38.3269,38.3269,91380.0705
2008-09-16 15:55:00,60.79,60.93,60.76,60.83,114969.13580246911,38.3269,38.4151,38.308,38.3521,114969.1358
2008-09-17 09:30:00,60.09,60.09,59.47,59.68,56768.07760141093,37.8855,37.8855,37.4946,37.627,56768.0776
2008-09-17 09:35:00,59.68,59.85,59.5,59.85,68011.46384479717,37.627,37.7342,37.5136,37.7342,68011.4638
2008-09-17 09:40:00,59.83,59.83,59.65,59.66,75837.74250440917,37.7216,37.7216,37.6081,37.6144,75837.7425
2008-09-17 09:45:00,59.66,59.78,59.5,59.78,92813.05114638447,37.6144,37.6901,37.5136,37.6901,92813.0511
2008-09-17 09:50:00,59.78,59.83,59.68,59.82,69003.52733686066,37.6901,37.7216,37.627,37.7153,69003.5273
2008-09-17 09:55:00,59.82,59.83,59.64,59.7,48170.19400352733,37.7153,37.7216,37.6018,37.6396,48170.194
2008-09-17 10:00:00,59.7,59.78,59.66,59.66,75947.97178130511,37.6396,37.6901,37.6144,37.6144,75947.9718
2008-09-17 10:05:00,59.66,59.66,59.49,59.51,75066.13756613756,37.6144,37.6144,37.5072,37.5199,75066.1376
2008-09-17 10:10:00,59.51,59.55,59.3,59.39,52248.677248677246,37.5199,37.5451,37.3875,37.4442,52248.6772
2008-09-17 10:15:00,59.39,59.51,59.34,59.4,43320.10582010582,37.4442,37.5199,37.4127,37.4505,43320.1058
2008-09-17 10:20:00,59.4,59.41,59.17,59.18,61838.62433862433,37.4505,37.4568,37.3055,37.3118,61838.6243
2008-09-17 10:25:00,59.17,59.2,59.1,59.13,57429.45326278659,37.3055,37.3244,37.2614,37.2803,57429.4533
2008-09-17 10:30:00,59.14,59.37,59.11,59.32,76719.57671957671,37.2866,37.4316,37.2677,37.4001,76719.5767
2008-09-17 10:35:00,59.32,59.43,59.24,59.26,60626.10229276896,37.4001,37.4694,37.3496,37.3622,60626.1023
2008-09-17 10:40:00,59.27,59.27,59.14,59.2,46847.44268077601,37.3685,37.3685,37.2866,37.3244,46847.4427
2008-09-17 10:45:00,59.19,59.21,59.07,59.18,45304.2328042328,37.3181,37.3307,37.2424,37.3118,45304.2328
2008-09-17 10:50:00,59.17,59.25,59.12,59.23,54012.34567901234,37.3055,37.3559,37.274,37.3433,54012.3457
2008-09-17 10:55:00,59.24,59.32,59.17,59.29,36485.89065255732,37.3496,37.4001,37.3055,37.3812,36485.8907
2008-09-17 11:00:00,59.3,59.34,59.22,59.27,47178.13051146384,37.3875,37.4127,37.337,37.3685,47178.1305
2008-09-17 11:05:00,59.28,59.52,59.27,59.5,25903.880070546733,37.3748,37.5262,37.3685,37.5136,25903.8801
2008-09-17 11:10:00,59.51,59.53,59.45,59.45,34391.53439153439,37.5199,37.5325,37.482,37.482,34391.5344
2008-09-17 11:15:00,59.45,59.47,59.43,59.45,25132.27513227513,37.482,37.4946,37.4694,37.482,25132.2751
2008-09-17 11:20:00,59.43,59.52,59.41,59.47,56657.84832451498,37.4694,37.5262,37.4568,37.4946,56657.8483
2008-09-17 11:25:00,59.45,59.46,59.13,59.2,72200.17636684302,37.482,37.4883,37.2803,37.3244,72200.1764
2008-09-17 11:30:00,59.23,59.48,59.12,59.47,33399.47089947089,37.3433,37.5009,37.274,37.4946,33399.4709
2008-09-17 11:35:00,59.46,59.52,59.42,59.45,44201.940035273365,37.4883,37.5262,37.4631,37.482,44201.94
2008-09-17 11:40:00,59.48,59.6,59.38,59.58,50705.46737213403,37.5009,37.5766,37.4379,37.564,50705.4674
2008-09-17 11:45:00,59.57,59.76,59.56,59.68,36926.80776014109,37.5577,37.6775,37.5514,37.627,36926.8078
2008-09-17 11:50:00,59.68,59.75,59.62,59.71,51587.30158730158,37.627,37.6712,37.5892,37.646,51587.3016
2008-09-17 11:55:00,59.72,59.74,59.57,59.62,47839.5061728395,37.6523,37.6649,37.5577,37.5892,47839.5062
2008-09-17 12:00:00,59.62,59.62,59.38,59.38,82120.81128747795,37.5892,37.5892,37.4379,37.4379,82120.8113
2008-09-17 12:05:00,59.38,59.42,59.21,59.38,44753.08641975308,37.4379,37.4631,37.3307,37.4379,44753.0864
2008-09-17 12:10:00,59.39,59.41,59.24,59.26,56437.3897707231,37.4442,37.4568,37.3496,37.3622,56437.3898
2008-09-17 12:15:00,59.26,59.31,59.19,59.2,73853.61552028218,37.3622,37.3938,37.3181,37.3244,73853.6155
2008-09-17 12:20:00,59.2,59.36,59.19,59.29,49052.02821869488,37.3244,37.4253,37.3181,37.3812,49052.0282
2008-09-17 12:25:00,59.29,59.29,59.21,59.23,40233.68606701939,37.3812,37.3812,37.3307,37.3433,40233.6861
2008-09-17 12:30:00,59.23,59.32,59.18,59.3,30643.738977072306,37.3433,37.4001,37.3118,37.3875,30643.739
2008-09-17 12:35:00,59.32,59.39,59.21,59.22,28769.841269841265,37.4001,37.4442,37.3307,37.337,28769.8413
2008-09-17 12:40:00,59.21,59.55,59.15,59.44,25352.73368606701,37.3307,37.5451,37.2929,37.4757,25352.7337
2008-09-17 12:45:00,59.45,59.46,59.3,59.31,18187.830687830687,37.482,37.4883,37.3875,37.3938,18187.8307
2008-09-17 12:50:00,59.32,59.38,59.24,59.37,14880.95238095238,37.4001,37.4379,37.3496,37.4316,14880.9524
2008-09-17 12:55:00,59.36,59.4,59.27,59.27,20723.104056437387,37.4253,37.4505,37.3685,37.3685,20723.1041
2008-09-17 13:00:00,59.25,59.43,59.21,59.39,31084.65608465608,37.3559,37.4694,37.3307,37.4442,31084.6561
2008-09-17 13:05:00,59.39,59.39,59.12,59.13,31966.49029982363,37.4442,37.4442,37.274,37.2803,31966.4903
2008-09-17 13:10:00,59.14,59.18,59.02,59.03,25573.192239858905,37.2866,37.3118,37.2109,37.2172,25573.1922
2008-09-17 13:15:00,59.02,59.04,58.99,58.99,29982.36331569665,37.2109,37.2235,37.192,37.192,29982.3633
2008-09-17 13:20:00,59.02,59.18,58.98,59.18,27116.402116402114,37.2109,37.3118,37.1857,37.3118,27116.4021
2008-09-17 13:25:00,59.18,59.18,58.97,59.01,23478.835978835978,37.3118,37.3118,37.1794,37.2046,23478.836
2008-09-17 13:30:00,59.02,59.02,58.92,59.0,38910.93474426808,37.2109,37.2109,37.1479,37.1983,38910.9347
2008-09-17 13:35:00,58.99,59.01,58.82,58.96,52579.365079365074,37.192,37.2046,37.0848,37.1731,52579.3651
2008-09-17 13:40:00,58.95,58.99,58.86,58.93,54232.80423280423,37.1668,37.192,37.11,37.1542,54232.8042
2008-09-17 13:45:00,58.92,58.95,58.89,58.93,25793.65079365079,37.1479,37.1668,37.129,37.1542,25793.6508
2008-09-17 13:50:00,58.92,59.03,58.9,58.98,46737.21340388007,37.1479,37.2172,37.1353,37.1857,46737.2134
2008-09-17 13:55:00,58.98,59.0,58.88,58.88,54563.492063492056,37.1857,37.1983,37.1227,37.1227,54563.4921
2008-09-17 14:00:00,58.9,59.05,58.82,59.05,41556.43738977072,37.1353,37.2298,37.0848,37.2298,41556.4374
2008-09-17 14:05:00,59.04,59.11,58.93,59.02,42107.58377425044,37.2235,37.2677,37.1542,37.2109,42107.5838
2008-09-17 14:10:00,59.0,59.01,58.81,58.81,33950.61728395061,37.1983,37.2046,37.0785,37.0785,33950.6173
2008-09-17 14:15:00,58.82,58.95,58.69,58.94,29651.67548500881,37.0848,37.1668,37.0029,37.1605,29651.6755
2008-09-17 14:20:00,58.94,59.01,58.86,58.86,38359.78835978836,37.1605,37.2046,37.11,37.11,38359.7884
2008-09-17 14:25:00,58.87,59.1,58.7,59.09,66688.71252204585,37.1163,37.2614,37.0092,37.2551,66688.7125
2008-09-17 14:30:00,59.09,59.13,58.85,59.08,52799.82363315696,37.2551,37.2803,37.1037,37.2488,52799.8236
2008-09-17 14:35:00,59.08,59.17,58.9,59.02,39682.53968253968,37.2488,37.3055,37.1353,37.2109,39682.5397
2008-09-17 14:40:00,59.02,59.07,58.89,58.92,32076.719576719574,37.2109,37.2424,37.129,37.1479,32076.7196
2008-09-17 14:45:00,58.92,59.1,58.85,58.85,33840.38800705467,37.1479,37.2614,37.1037,37.1037,33840.388
2008-09-17 14:50:00,58.85,58.91,58.76,58.78,29761.90476190476,37.1037,37.1416,37.047,37.0596,29761.9048
2008-09-17 14:55:00,58.76,58.86,58.68,58.85,20392.416225749555,37.047,37.11,36.9966,37.1037,20392.4162
2008-09-17 15:00:00,58.87,59.01,58.8,58.88,63602.29276895943,37.1163,37.2046,37.0722,37.1227,63602.2928
2008-09-17 15:05:00,58.87,59.08,58.85,58.86,48831.56966490299,37.1163,37.2488,37.1037,37.11,48831.5697
2008-09-17 15:10:00,58.88,59.0,58.76,58.79,40674.60317460317,37.1227,37.1983,37.047,37.0659,40674.6032
2008-09-17 15:15:00,58.76,58.84,58.67,58.75,27777.777777777774,37.047,37.0974,36.9903,37.0407,27777.7778
2008-09-17 15:20:00,58.74,58.74,58.51,58.54,64484.126984126975,37.0344,37.0344,36.8894,36.9083,64484.127
2008-09-17 15:25:00,58.54,58.71,58.51,58.67,51697.53086419753,36.9083,37.0155,36.8894,36.9903,51697.5309
2008-09-17 15:30:00,58.67,58.71,58.5,58.61,58421.51675485008,36.9903,37.0155,36.8831,36.9524,58421.5168
2008-09-17 15:35:00,58.59,58.61,58.43,58.54,57649.91181657848,36.9398,36.9524,36.8389,36.9083,57649.9118
2008-09-17 15:40:00,58.53,58.55,58.37,58.45,71208.11287477953,36.902,36.9146,36.8011,36.8515,71208.1129
2008-09-17 15:45:00,58.45,58.55,58.36,58.38,55555.55555555555,36.8515,36.9146,36.7948,36.8074,55555.5556
2008-09-17 15:50:00,58.38,58.41,58.22,58.25,76278.65961199293,36.8074,36.8263,36.7065,36.7255,76278.6596
2008-09-17 15:55:00,58.25,58.26,57.85,57.97,116843.03350970017,36.7255,36.7318,36.4733,36.5489,116843.0335
2008-09-18 09:30:00,58.82,58.86,58.12,58.12,63822.75132275131,37.0848,37.11,36.6435,36.6435,63822.7513
2008-09-18 09:35:00,58.16,58.26,57.86,57.93,64153.43915343915,36.6687,36.7318,36.4796,36.5237,64153.4392
2008-09-18 09:40:00,57.94,58.14,57.71,58.02,38359.78835978836,36.53,36.6561,36.385,36.5804,38359.7884
2008-09-18 09:45:00,58.03,58.03,57.74,57.8,65806.8783068783,36.5867,36.5867,36.4039,36.4417,65806.8783
2008-09-18 09:50:00,57.8,58.24,57.73,58.23,53020.28218694885,36.4417,36.7191,36.3976,36.7128,53020.2822
2008-09-18 09:55:00,58.28,58.31,57.86,58.22,42768.9594356261,36.7444,36.7633,36.4796,36.7065,42768.9594
2008-09-18 10:00:00,58.19,58.47,57.89,57.89,42328.04232804232,36.6876,36.8642,36.4985,36.4985,42328.0423
2008-09-18 10:05:00,57.95,58.28,57.92,58.25,51036.155202821865,36.5363,36.7444,36.5174,36.7255,51036.1552
2008-09-18 10:10:00,58.24,58.28,58.15,58.22,34611.992945326274,36.7191,36.7444,36.6624,36.7065,34611.9929
2008-09-18 10:15:00,58.22,58.24,58.12,58.22,38139.32980599647,36.7065,36.7191,36.6435,36.7065,38139.3298
2008-09-18 10:20:00,58.22,58.23,58.06,58.07,37147.266313932974,36.7065,36.7128,36.6057,36.612,37147.2663
2008-09-18 10:25:00,58.08,58.12,58.06,58.08,41446.20811287477,36.6183,36.6435,36.6057,36.6183,41446.2081
2008-09-18 10:30:00,58.08,58.12,58.0,58.1,38800.70546737213,36.6183,36.6435,36.5678,36.6309,38800.7055
2008-09-18 10:35:00,58.1,58.14,58.03,58.07,55224.86772486772,36.6309,36.6561,36.5867,36.612,55224.8677
2008-09-18 10:40:00,58.08,58.12,58.0,58.0,43650.79365079365,36.6183,36.6435,36.5678,36.5678,43650.7937
2008-09-18 10:45:00,58.0,58.03,57.89,57.89,30313.05114638448,36.5678,36.5867,36.4985,36.4985,30313.0511
2008-09-18 10:50:00,57.89,57.9,57.82,57.83,23699.294532627864,36.4985,36.5048,36.4543,36.4607,23699.2945
2008-09-18 10:55:00,57.85,57.86,57.47,57.59,49492.945326278656,36.4733,36.4796,36.2337,36.3093,49492.9453
2008-09-18 11:00:00,57.57,57.67,57.56,57.63,58752.20458553791,36.2967,36.3598,36.2904,36.3346,58752.2046
2008-09-18 11:05:00,57.67,57.68,57.45,57.48,62059.08289241622,36.3598,36.3661,36.2211,36.24,62059.0829
2008-09-18 11:10:00,57.48,57.53,57.43,57.45,45745.149911816574,36.24,36.2715,36.2085,36.2211,45745.1499
2008-09-18 11:15:00,57.43,57.47,57.04,57.04,73522.92768959435,36.2085,36.2337,35.9626,35.9626,73522.9277
2008-09-18 11:20:00,57.04,57.21,56.94,57.12,36375.66137566137,35.9626,36.0698,35.8995,36.013,36375.6614
2008-09-18 11:25:00,57.1,57.45,57.04,57.37,55555.55555555555,36.0004,36.2211,35.9626,36.1706,55555.5556
2008-09-18 11:30:00,57.39,57.43,57.23,57.34,83333.33333333333,36.1832,36.2085,36.0824,36.1517,83333.3333
2008-09-18 11:35:00,57.34,57.34,57.05,57.05,59964.72663139329,36.1517,36.1517,35.9689,35.9689,59964.7266
2008-09-18 11:40:00,57.06,57.09,56.94,56.98,51477.07231040564,35.9752,35.9941,35.8995,35.9247,51477.0723
2008-09-18 11:45:00,56.99,57.1,56.81,56.89,51366.84303350969,35.931,36.0004,35.8176,35.868,51366.843
2008-09-18 11:50:00,56.88,56.93,56.56,56.89,62830.68783068782,35.8617,35.8932,35.6599,35.868,62830.6878
2008-09-18 11:55:00,56.91,57.32,56.9,57.18,45414.462081128746,35.8806,36.1391,35.8743,36.0508,45414.4621
2008-09-18 12:00:00,57.18,57.19,56.79,56.85,25903.880070546733,36.0508,36.0571,35.805,35.8428,25903.8801
2008-09-18 12:05:00,56.86,56.91,56.75,56.8,22266.3139329806,35.8491,35.8806,35.7797,35.8113,22266.3139
2008-09-18 12:10:00,56.78,57.23,56.75,57.05,24250.440917107582,35.7986,36.0824,35.7797,35.9689,24250.4409
2008-09-18 12:15:00,57.04,57.24,57.03,57.21,21494.70899470899,35.9626,36.0887,35.9563,36.0698,21494.709
2008-09-18 12:20:00,57.19,57.24,57.15,57.2,17967.3721340388,36.0571,36.0887,36.0319,36.0634,17967.3721
2008-09-18 12:25:00,57.17,57.2,57.1,57.18,71869.4885361552,36.0445,36.0634,36.0004,36.0508,71869.4885
2008-09-18 12:30:00,57.17,57.22,56.99,57.19,43209.87654320987,36.0445,36.0761,35.931,36.0571,43209.8765
2008-09-18 12:35:00,57.17,57.25,56.99,56.99,46847.44268077601,36.0445,36.095,35.931,35.931,46847.4427
2008-09-18 12:40:00,56.91,56.99,56.82,56.94,34171.0758377425,35.8806,35.931,35.8239,35.8995,34171.0758
2008-09-18 12:45:00,56.91,57.04,56.7,56.75,44642.85714285714,35.8806,35.9626,35.7482,35.7797,44642.8571
2008-09-18 12:50:00,56.77,56.88,56.7,56.83,42107.58377425044,35.7923,35.8617,35.7482,35.8302,42107.5838
2008-09-18 12:55:00,56.83,56.97,56.75,56.76,43540.5643738977,35.8302,35.9184,35.7797,35.786,43540.5644
2008-09-18 13:00:00,56.76,56.82,56.7,56.75,29872.1340388007,35.786,35.8239,35.7482,35.7797,29872.134
2008-09-18 13:05:00,56.77,57.39,56.75,56.98,28990.299823633155,35.7923,36.1832,35.7797,35.9247,28990.2998
2008-09-18 13:10:00,57.01,57.19,56.93,56.95,28769.841269841265,35.9437,36.0571,35.8932,35.9058,28769.8413
2008-09-18 13:15:00,56.97,57.3,56.94,56.97,50485.00881834215,35.9184,36.1265,35.8995,35.9184,50485.0088
2008-09-18 13:20:00,57.0,57.24,56.93,56.99,26785.714285714283,35.9374,36.0887,35.8932,35.931,26785.7143
2008-09-18 13:25:00,57.01,57.12,56.75,56.75,47619.04761904761,35.9437,36.013,35.7797,35.7797,47619.0476
2008-09-18 13:30:00,56.76,57.49,56.71,57.49,57649.91181657848,35.786,36.2463,35.7545,36.2463,57649.9118
2008-09-18 13:35:00,57.49,57.54,56.86,57.4,37257.49559082892,36.2463,36.2778,35.8491,36.1895,37257.4956
2008-09-18 13:40:00,57.37,57.4,57.12,57.15,44642.85714285714,36.1706,36.1895,36.013,36.0319,44642.8571
2008-09-18 13:45:00,57.18,57.2,56.96,56.99,24691.358024691355,36.0508,36.0634,35.9121,35.931,24691.358
2008-09-18 13:50:00,56.98,56.98,56.53,56.53,33068.783068783065,35.9247,35.9247,35.641,35.641,33068.7831
2008-09-18 13:55:00,56.52,57.04,56.51,56.85,27998.23633156966,35.6347,35.9626,35.6284,35.8428,27998.2363
2008-09-18 14:00:00,56.85,56.91,56.65,56.66,21715.16754850088,35.8428,35.8806,35.7167,35.723,21715.1675
2008-09-18 14:05:00,56.66,56.76,56.25,56.28,45414.462081128746,35.723,35.786,35.4645,35.4834,45414.4621
2008-09-18 14:10:00,56.29,56.89,56.27,56.79,28880.07054673721,35.4897,35.868,35.4771,35.805,28880.0705
2008-09-18 14:15:00,56.8,56.85,56.7,56.77,26675.485008818338,35.8113,35.8428,35.7482,35.7923,26675.485
2008-09-18 14:20:00,56.76,56.77,56.58,56.62,21274.250440917105,35.786,35.7923,35.6726,35.6978,21274.2504
2008-09-18 14:25:00,56.63,56.74,56.35,56.38,33950.61728395061,35.7041,35.7734,35.5275,35.5465,33950.6173
2008-09-18 14:30:00,56.38,56.45,56.37,56.44,74955.90828924162,35.5465,35.5906,35.5401,35.5843,74955.9083
2008-09-18 14:35:00,56.46,56.52,56.08,56.15,49823.63315696648,35.5969,35.6347,35.3573,35.4014,49823.6332
2008-09-18 14:40:00,56.15,56.45,56.15,56.37,23919.75308641975,35.4014,35.5906,35.4014,35.5401,23919.7531
2008-09-18 14:45:00,56.41,56.79,56.37,56.75,50485.00881834215,35.5654,35.805,35.5401,35.7797,50485.0088
2008-09-18 14:50:00,56.72,56.82,56.69,56.74,53020.28218694885,35.7608,35.8239,35.7419,35.7734,53020.2822
2008-09-18 14:55:00,56.75,57.04,56.7,56.88,65586.41975308642,35.7797,35.9626,35.7482,35.8617,65586.4198
2008-09-18 15:00:00,56.87,57.54,56.8,57.37,55776.01410934744,35.8554,36.2778,35.8113,36.1706,55776.0141
2008-09-18 15:05:00,57.37,57.74,57.29,57.74,95568.78306878306,36.1706,36.4039,36.1202,36.4039,95568.7831
2008-09-18 15:10:00,57.77,58.55,57.69,58.4,119268.07760141091,36.4228,36.9146,36.3724,36.82,119268.0776
2008-09-18 15:15:00,58.35,58.48,58.24,58.37,111111.1111111111,36.7885,36.8705,36.7191,36.8011,111111.1111
2008-09-18 15:20:00,58.39,58.97,58.35,58.76,128196.64902998236,36.8137,37.1794,36.7885,37.047,128196.649
2008-09-18 15:25:00,58.75,58.9,58.62,58.8,64484.126984126975,37.0407,37.1353,36.9587,37.0722,64484.127
2008-09-18 15:30:00,58.8,59.01,58.62,58.85,107804.2328042328,37.0722,37.2046,36.9587,37.1037,107804.2328
2008-09-18 15:35:00,58.84,59.0,58.61,58.61,136574.07407407407,37.0974,37.1983,36.9524,36.9524,136574.0741
2008-09-18 15:40:00,58.61,59.03,58.61,59.0,82010.582010582,36.9524,37.2172,36.9524,37.1983,82010.582
2008-09-18 15:45:00,59.03,59.29,58.96,58.96,166997.35449735448,37.2172,37.3812,37.1731,37.1731,166997.3545
2008-09-18 15:50:00,58.97,59.06,58.74,58.95,112985.00881834212,37.1794,37.2361,37.0344,37.1668,112985.0088
2008-09-18 15:55:00,58.93,59.08,58.61,58.96,103835.97883597882,37.1542,37.2488,36.9524,37.1731,103835.9788
2008-09-19 09:30:00,59.91,60.06,59.02,60.06,992.063492063492,37.772,37.8666,37.2109,37.8666,992.0635
2008-09-19 09:35:00,60.33,60.37,57.61,59.39,7826.278659611992,38.0369,38.0621,36.3219,37.4442,7826.2787
2008-09-19 09:40:00,59.76,59.76,56.78,58.04,832671.9576719576,37.6775,37.6775,35.7986,36.5931,832671.9577
2008-09-19 09:45:00,58.03,58.4,57.92,58.32,133377.4250440917,36.5867,36.82,36.5174,36.7696,133377.425
2008-09-19 09:50:00,58.31,58.34,57.92,58.27,196538.8007054673,36.7633,36.7822,36.5174,36.7381,196538.8007
2008-09-19 09:55:00,58.26,59.07,58.26,59.07,96119.92945326278,36.7318,37.2424,36.7318,37.2424,96119.9295
2008-09-19 10:00:00,59.02,59.2,58.89,59.07,46626.98412698412,37.2109,37.3244,37.129,37.2424,46626.9841
2008-09-19 10:05:00,59.11,59.17,58.73,58.95,64594.35626102292,37.2677,37.3055,37.0281,37.1668,64594.3563
2008-09-19 10:10:00,58.95,59.03,58.84,59.03,60736.33156966489,37.1668,37.2172,37.0974,37.2172,60736.3316
2008-09-19 10:15:00,59.06,59.19,58.7,58.7,67460.31746031746,37.2361,37.3181,37.0092,37.0092,67460.3175
2008-09-19 10:20:00,58.7,58.72,58.31,58.55,57760.14109347442,37.0092,37.0218,36.7633,36.9146,57760.1411
2008-09-19 10:25:00,58.6,58.73,58.5,58.55,66688.71252204585,36.9461,37.0281,36.8831,36.9146,66688.7125
2008-09-19 10:30:00,58.6,58.67,58.42,58.55,60405.643738977065,36.9461,36.9903,36.8326,36.9146,60405.6437
2008-09-19 10:35:00,58.58,58.9,58.56,58.87,75947.97178130511,36.9335,37.1353,36.9209,37.1163,75947.9718
2008-09-19 10:40:00,58.88,58.96,58.71,58.77,55776.01410934744,37.1227,37.1731,37.0155,37.0533,55776.0141
2008-09-19 10:45:00,58.77,58.87,58.7,58.8,38690.47619047618,37.0533,37.1163,37.0092,37.0722,38690.4762
2008-09-19 10:50:00,58.79,58.97,58.79,58.86,32186.948853615515,37.0659,37.1794,37.0659,37.11,32186.9489
2008-09-19 10:55:00,58.86,58.9,58.72,58.85,29761.90476190476,37.11,37.1353,37.0218,37.1037,29761.9048
2008-09-19 11:00:00,58.83,59.36,58.83,59.32,48611.1111111111,37.0911,37.4253,37.0911,37.4001,48611.1111
2008-09-19 11:05:00,59.33,59.54,59.31,59.37,53461.19929453262,37.4064,37.5388,37.3938,37.4316,53461.1993
2008-09-19 11:10:00,59.33,59.38,59.04,59.24,29651.67548500881,37.4064,37.4379,37.2235,37.3496,29651.6755
2008-09-19 11:15:00,59.21,59.64,59.21,59.5,46957.67195767196,37.3307,37.6018,37.3307,37.5136,46957.672
2008-09-19 11:20:00,59.5,59.67,59.37,59.39,22817.460317460314,37.5136,37.6207,37.4316,37.4442,22817.4603
2008-09-19 11:25:00,59.39,59.43,59.18,59.19,18077.60141093474,37.4442,37.4694,37.3118,37.3181,18077.6014
2008-09-19 11:30:00,59.23,59.25,59.12,59.22,15321.869488536153,37.3433,37.3559,37.274,37.337,15321.8695
2008-09-19 11:35:00,59.19,59.28,59.15,59.19,11574.074074074071,37.3181,37.3748,37.2929,37.3181,11574.0741
2008-09-19 11:40:00,59.22,59.48,59.21,59.47,21053.79188712522,37.337,37.5009,37.3307,37.4946,21053.7919
2008-09-19 11:45:00,59.46,59.51,59.34,59.44,21164.02116402116,37.4883,37.5199,37.4127,37.4757,21164.0212
2008-09-19 11:50:00,59.45,59.51,59.31,59.46,19951.499118165782,37.482,37.5199,37.3938,37.4883,19951.4991
2008-09-19 11:55:00,59.49,59.49,59.38,59.41,24911.81657848324,37.5072,37.5072,37.4379,37.4568,24911.8166
2008-09-19 12:00:00,59.41,59.42,59.24,59.29,26895.943562610228,37.4568,37.4631,37.3496,37.3812,26895.9436
2008-09-19 12:05:00,59.31,59.46,59.29,59.42,19510.58201058201,37.3938,37.4883,37.3812,37.4631,19510.582
2008-09-19 12:10:00,59.41,59.44,59.28,59.28,16424.162257495587,37.4568,37.4757,37.3748,37.3748,16424.1623
2008-09-19 12:15:00,59.29,59.43,59.27,59.28,18298.059964726628,37.3812,37.4694,37.3685,37.3748,18298.06
2008-09-19 12:20:00,59.28,59.39,59.25,59.37,18518.518518518515,37.3748,37.4442,37.3559,37.4316,18518.5185
2008-09-19 12:25:00,59.35,59.49,59.35,59.49,31194.885361552024,37.419,37.5072,37.419,37.5072,31194.8854
2008-09-19 12:30:00,59.47,59.6,59.33,59.57,33619.92945326278,37.4946,37.5766,37.4064,37.5577,33619.9295
2008-09-19 12:35:00,59.58,59.7,59.5,59.53,23478.835978835978,37.564,37.6396,37.5136,37.5325,23478.836
2008-09-19 12:40:00,59.54,59.57,59.49,59.5,13668.430335097,37.5388,37.5577,37.5072,37.5136,13668.4303
2008-09-19 12:45:00,59.5,59.58,59.47,59.54,15211.64021164021,37.5136,37.564,37.4946,37.5388,15211.6402
2008-09-19 12:50:00,59.52,59.52,59.43,59.45,14440.035273368603,37.5262,37.5262,37.4694,37.482,14440.0353
2008-09-19 12:55:00,59.48,59.65,59.46,59.58,12896.825396825396,37.5009,37.6081,37.4883,37.564,12896.8254
2008-09-19 13:00:00,59.58,59.58,59.55,59.58,8708.112874779541,37.564,37.564,37.5451,37.564,8708.1129
2008-09-19 13:05:00,59.58,59.61,59.55,59.57,17085.53791887125,37.564,37.5829,37.5451,37.5577,17085.5379
2008-09-19 13:10:00,59.55,59.64,59.53,59.58,19620.81128747795,37.5451,37.6018,37.5325,37.564,19620.8113
2008-09-19 13:15:00,59.58,59.73,59.57,59.7,20282.18694885361,37.564,37.6586,37.5577,37.6396,20282.1869
2008-09-19 13:20:00,59.71,59.77,59.59,59.65,36155.20282186948,37.646,37.6838,37.5703,37.6081,36155.2028
2008-09-19 13:25:00,59.64,59.68,59.59,59.59,26124.338624338623,37.6018,37.627,37.5703,37.5703,26124.3386
2008-09-19 13:30:00,59.58,59.58,59.51,59.55,11022.927689594357,37.564,37.564,37.5199,37.5451,11022.9277
2008-09-19 13:35:00,59.5,59.51,59.42,59.44,12676.366843033507,37.5136,37.5199,37.4631,37.4757,12676.3668
2008-09-19 13:40:00,59.42,59.46,59.33,59.42,20061.728395061727,37.4631,37.4883,37.4064,37.4631,20061.7284
2008-09-19 13:45:00,59.42,59.42,59.33,59.4,13888.888888888889,37.4631,37.4631,37.4064,37.4505,13888.8889
2008-09-19 13:50:00,59.4,59.52,59.24,59.29,17416.225749559082,37.4505,37.5262,37.3496,37.3812,17416.2257
2008-09-19 13:55:00,59.26,59.28,59.16,59.19,11574.074074074071,37.3622,37.3748,37.2992,37.3181,11574.0741
2008-09-19 14:00:00,59.21,59.29,59.1,59.1,14770.723104056437,37.3307,37.3812,37.2614,37.2614,14770.7231
2008-09-19 14:05:00,59.11,59.11,59.02,59.04,13447.971781305114,37.2677,37.2677,37.2109,37.2235,13447.9718
2008-09-19 14:10:00,59.05,59.22,59.01,59.16,21384.47971781305,37.2298,37.337,37.2046,37.2992,21384.4797
2008-09-19 14:15:00,59.16,59.24,59.14,59.18,15432.098765432096,37.2992,37.3496,37.2866,37.3118,15432.0988
2008-09-19 14:20:00,59.16,59.21,59.09,59.09,10471.781305114637,37.2992,37.3307,37.2551,37.2551,10471.7813
2008-09-19 14:25:00,59.09,59.47,59.09,59.43,31084.65608465608,37.2551,37.4946,37.2551,37.4694,31084.6561
2008-09-19 14:30:00,59.43,59.57,59.23,59.23,27777.777777777774,37.4694,37.5577,37.3433,37.3433,27777.7778
2008-09-19 14:35:00,59.22,59.27,59.1,59.1,12235.449735449734,37.337,37.3685,37.2614,37.2614,12235.4497
2008-09-19 14:40:00,59.09,59.38,59.09,59.36,13999.11816578483,37.2551,37.4379,37.2551,37.4253,13999.1182
2008-09-19 14:45:00,59.37,59.58,59.34,59.55,25903.880070546733,37.4316,37.564,37.4127,37.5451,25903.8801
2008-09-19 14:50:00,59.54,59.54,59.16,59.16,22045.85537918871,37.5388,37.5388,37.2992,37.2992,22045.8554
2008-09-19 14:55:00,59.15,59.21,59.1,59.11,20833.33333333333,37.2929,37.3307,37.2614,37.2677,20833.3333
2008-09-19 15:00:00,59.12,59.2,59.09,59.1,34611.992945326274,37.274,37.3244,37.2551,37.2614,34611.9929
2008-09-19 15:05:00,59.1,59.1,58.69,58.8,35714.28571428571,37.2614,37.2614,37.0029,37.0722,35714.2857
2008-09-19 15:10:00,58.81,58.85,58.56,58.56,19179.894179894178,37.0785,37.1037,36.9209,36.9209,19179.8942
2008-09-19 15:15:00,58.57,58.73,58.51,58.66,49382.71604938271,36.9272,37.0281,36.8894,36.9839,49382.716
2008-09-19 15:20:00,58.66,59.01,58.55,58.98,47729.27689594356,36.9839,37.2046,36.9146,37.1857,47729.2769
2008-09-19 15:25:00,58.99,59.24,58.97,59.1,72530.86419753086,37.192,37.3496,37.1794,37.2614,72530.8642
2008-09-19 15:30:00,59.1,59.32,58.95,59.11,76829.80599647266,37.2614,37.4001,37.1668,37.2677,76829.806
2008-09-19 15:35:00,59.1,59.19,58.9,59.09,67570.5467372134,37.2614,37.3181,37.1353,37.2551,67570.5467
2008-09-19 15:40:00,59.09,59.74,59.08,59.61,79144.62081128747,37.2551,37.6649,37.2488,37.5829,79144.6208
2008-09-19 15:45:00,59.6,59.68,59.49,59.52,66468.25396825396,37.5766,37.627,37.5072,37.5262,66468.254
2008-09-19 15:50:00,59.5,59.58,59.16,59.24,111331.569664903,37.5136,37.564,37.2992,37.3496,111331.5697
2008-09-19 15:55:00,59.26,59.39,59.11,59.34,86750.44091710757,37.3622,37.4442,37.2677,37.4127,86750.4409
2008-09-22 09:30:00,59.09,59.52,58.89,59.23,78813.93298059964,37.2551,37.5262,37.129,37.3433,78813.933
2008-09-22 09:35:00,59.19,59.44,59.01,59.24,40123.456790123455,37.3181,37.4757,37.2046,37.3496,40123.4568
2008-09-22 09:40:00,59.2,59.28,59.06,59.2,28659.611992945323,37.3244,37.3748,37.2361,37.3244,28659.612
2008-09-22 09:45:00,59.2,59.28,59.12,59.12,32958.55379188712,37.3244,37.3748,37.274,37.274,32958.5538
2008-09-22 09:50:00,59.13,59.29,59.13,59.23,43650.79365079365,37.2803,37.3812,37.2803,37.3433,43650.7937
2008-09-22 09:55:00,59.23,59.28,59.14,59.24,33289.241622574955,37.3433,37.3748,37.2866,37.3496,33289.2416
2008-09-22 10:00:00,59.24,59.29,59.13,59.22,27226.631393298056,37.3496,37.3812,37.2803,37.337,27226.6314
2008-09-22 10:05:00,59.24,59.26,59.14,59.24,31966.49029982363,37.3496,37.3622,37.2866,37.3496,31966.4903
2008-09-22 10:10:00,59.24,59.25,59.16,59.21,38580.246913580246,37.3496,37.3559,37.2992,37.3307,38580.2469
2008-09-22 10:15:00,59.22,59.26,59.2,59.21,30202.821869488533,37.337,37.3622,37.3244,37.3307,30202.8219
2008-09-22 10:20:00,59.21,59.25,59.19,59.21,30974.426807760137,37.3307,37.3559,37.3181,37.3307,30974.4268
2008-09-22 10:25:00,59.23,59.58,59.23,59.54,30864.197530864192,37.3433,37.564,37.3433,37.5388,30864.1975
2008-09-22 10:30:00,59.57,59.57,59.47,59.5,32738.09523809524,37.5577,37.5577,37.4946,37.5136,32738.0952
2008-09-22 10:35:00,59.49,59.49,59.29,59.31,37698.41269841269,37.5072,37.5072,37.3812,37.3938,37698.4127
2008-09-22 10:40:00,59.3,59.31,59.16,59.16,35934.7442680776,37.3875,37.3938,37.2992,37.2992,35934.7443
2008-09-22 10:45:00,59.18,59.27,59.16,59.25,16203.703703703704,37.3118,37.3685,37.2992,37.3559,16203.7037
2008-09-22 10:50:00,59.25,59.33,59.19,59.22,31746.031746031746,37.3559,37.4064,37.3181,37.337,31746.0317
2008-09-22 10:55:00,59.2,59.29,59.19,59.2,54232.80423280423,37.3244,37.3812,37.3181,37.3244,54232.8042
2008-09-22 11:00:00,59.18,59.25,59.13,59.22,19841.26984126984,37.3118,37.3559,37.2803,37.337,19841.2698
2008-09-22 11:05:00,59.21,59.24,59.16,59.2,27226.631393298056,37.3307,37.3496,37.2992,37.3244,27226.6314
2008-09-22 11:10:00,59.19,59.24,59.15,59.15,18849.206349206343,37.3181,37.3496,37.2929,37.2929,18849.2063
2008-09-22 11:15:00,59.13,59.16,59.06,59.08,9369.488536155202,37.2803,37.2992,37.2361,37.2488,9369.4885
2008-09-22 11:20:00,59.06,59.09,58.74,58.74,25462.96296296296,37.2361,37.2551,37.0344,37.0344,25462.963
2008-09-22 11:25:00,58.72,58.86,58.63,58.66,18738.977072310405,37.0218,37.11,36.965,36.9839,18738.9771
2008-09-22 11:30:00,58.66,58.79,58.56,58.58,19400.352733686064,36.9839,37.0659,36.9209,36.9335,19400.3527
2008-09-22 11:35:00,58.56,58.62,58.5,58.61,27116.402116402114,36.9209,36.9587,36.8831,36.9524,27116.4021
2008-09-22 11:40:00,58.61,58.61,58.52,58.54,15321.869488536153,36.9524,36.9524,36.8957,36.9083,15321.8695
2008-09-22 11:45:00,58.53,58.61,58.52,58.56,15983.245149911814,36.902,36.9524,36.8957,36.9209,15983.2451
2008-09-22 11:50:00,58.58,58.71,58.55,58.68,17636.68430335097,36.9335,37.0155,36.9146,36.9966,17636.6843
2008-09-22 11:55:00,58.68,58.7,58.59,58.7,26014.10934744268,36.9966,37.0092,36.9398,37.0092,26014.1093
2008-09-22 12:00:00,58.7,58.76,58.7,58.7,14880.95238095238,37.0092,37.047,37.0092,37.0092,14880.9524
2008-09-22 12:05:00,58.7,58.74,58.7,58.71,6283.068783068782,37.0092,37.0344,37.0092,37.0155,6283.0688
2008-09-22 12:10:00,58.7,58.76,58.69,58.71,15432.098765432096,37.0092,37.047,37.0029,37.0155,15432.0988
2008-09-22 12:15:00,58.73,58.73,58.7,58.73,16313.932980599646,37.0281,37.0281,37.0092,37.0281,16313.933
2008-09-22 12:20:00,58.74,58.75,58.68,58.75,16093.474426807756,37.0344,37.0407,36.9966,37.0407,16093.4744
2008-09-22 12:25:00,58.75,58.89,58.75,58.89,10030.864197530864,37.0407,37.129,37.0407,37.129,10030.8642
2008-09-22 12:30:00,58.9,59.03,58.9,58.9,33950.61728395061,37.1353,37.2172,37.1353,37.1353,33950.6173
2008-09-22 12:35:00,58.89,58.93,58.83,58.9,22486.772486772483,37.129,37.1542,37.0911,37.1353,22486.7725
2008-09-22 12:40:00,58.9,58.9,58.83,58.83,20282.18694885361,37.1353,37.1353,37.0911,37.0911,20282.1869
2008-09-22 12:45:00,58.82,58.84,58.79,58.82,20282.18694885361,37.0848,37.0974,37.0659,37.0848,20282.1869
2008-09-22 12:50:00,58.84,58.94,58.8,58.94,27116.402116402114,37.0974,37.1605,37.0722,37.1605,27116.4021
2008-09-22 12:55:00,58.9,58.97,58.9,58.95,25793.65079365079,37.1353,37.1794,37.1353,37.1668,25793.6508
2008-09-22 13:00:00,58.97,58.97,58.85,58.85,34722.22222222222,37.1794,37.1794,37.1037,37.1037,34722.2222
2008-09-22 13:05:00,58.85,58.95,58.85,58.95,28439.15343915344,37.1037,37.1668,37.1037,37.1668,28439.1534
2008-09-22 13:10:00,58.96,58.97,58.88,58.88,21053.79188712522,37.1731,37.1794,37.1227,37.1227,21053.7919
2008-09-22 13:15:00,58.87,58.88,58.72,58.73,16865.079365079364,37.1163,37.1227,37.0218,37.0281,16865.0794
2008-09-22 13:20:00,58.73,58.73,58.6,58.6,17416.225749559082,37.0281,37.0281,36.9461,36.9461,17416.2257
2008-09-22 13:25:00,58.59,58.59,58.48,58.53,14329.805996472662,36.9398,36.9398,36.8705,36.902,14329.806
2008-09-22 13:30:00,58.52,58.55,58.46,58.47,13007.05467372134,36.8957,36.9146,36.8579,36.8642,13007.0547
2008-09-22 13:35:00,58.46,58.46,58.26,58.26,17746.91358024691,36.8579,36.8579,36.7318,36.7318,17746.9136
2008-09-22 13:40:00,58.26,58.41,58.26,58.41,11904.761904761905,36.7318,36.8263,36.7318,36.8263,11904.7619
2008-09-22 13:45:00,58.38,58.49,58.38,58.44,8928.571428571428,36.8074,36.8768,36.8074,36.8452,8928.5714
2008-09-22 13:50:00,58.43,58.6,58.4,58.56,21053.79188712522,36.8389,36.9461,36.82,36.9209,21053.7919
2008-09-22 13:55:00,58.59,58.61,58.55,58.56,11794.53262786596,36.9398,36.9524,36.9146,36.9209,11794.5326
2008-09-22 14:00:00,58.59,58.59,58.45,58.45,21604.938271604937,36.9398,36.9398,36.8515,36.8515,21604.9383
2008-09-22 14:05:00,58.47,58.47,58.36,58.39,12014.991181657848,36.8642,36.8642,36.7948,36.8137,12014.9912
2008-09-22 14:10:00,58.4,58.47,58.37,58.44,15432.098765432096,36.82,36.8642,36.8011,36.8452,15432.0988
2008-09-22 14:15:00,58.46,58.59,58.44,58.59,11133.156966490298,36.8579,36.9398,36.8452,36.9398,11133.157
2008-09-22 14:20:00,58.56,58.56,58.34,58.34,27667.548500881832,36.9209,36.9209,36.7822,36.7822,27667.5485
2008-09-22 14:25:00,58.36,58.53,58.36,58.51,9369.488536155202,36.7948,36.902,36.7948,36.8894,9369.4885
2008-09-22 14:30:00,58.5,58.61,58.5,58.56,24140.21164021164,36.8831,36.9524,36.8831,36.9209,24140.2116
2008-09-22 14:35:00,58.57,58.62,58.54,58.57,24691.358024691355,36.9272,36.9587,36.9083,36.9272,24691.358
2008-09-22 14:40:00,58.58,58.59,58.48,58.49,38139.32980599647,36.9335,36.9398,36.8705,36.8768,38139.3298
2008-09-22 14:45:00,58.51,58.59,58.5,58.57,8267.195767195766,36.8894,36.9398,36.8831,36.9272,8267.1958
2008-09-22 14:50:00,58.56,58.57,58.44,58.44,28659.611992945323,36.9209,36.9272,36.8452,36.8452,28659.612
2008-09-22 14:55:00,58.44,58.5,58.38,58.42,23589.06525573192,36.8452,36.8831,36.8074,36.8326,23589.0653
2008-09-22 15:00:00,58.41,58.48,58.39,58.46,14440.035273368603,36.8263,36.8705,36.8137,36.8579,14440.0353
2008-09-22 15:05:00,58.47,58.54,58.45,58.45,27336.860670194,36.8642,36.9083,36.8515,36.8515,27336.8607
2008-09-22 15:10:00,58.45,58.58,58.45,58.56,35714.28571428571,36.8515,36.9335,36.8515,36.9209,35714.2857
2008-09-22 15:15:00,58.54,58.56,58.3,58.31,57649.91181657848,36.9083,36.9209,36.757,36.7633,57649.9118
2008-09-22 15:20:00,58.29,58.4,58.29,58.33,42879.18871252204,36.7507,36.82,36.7507,36.7759,42879.1887
2008-09-22 15:25:00,58.35,58.38,58.29,58.31,46186.06701940035,36.7885,36.8074,36.7507,36.7633,46186.067
2008-09-22 15:30:00,58.32,58.43,58.25,58.41,55996.47266313932,36.7696,36.8389,36.7255,36.8263,55996.4727
2008-09-22 15:35:00,58.41,58.44,58.38,58.39,37808.64197530864,36.8263,36.8452,36.8074,36.8137,37808.642
2008-09-22 15:40:00,58.38,58.41,58.27,58.39,105930.33509700176,36.8074,36.8263,36.7381,36.8137,105930.3351
2008-09-22 15:45:00,58.4,58.44,58.29,58.43,59744.2680776014,36.82,36.8452,36.7507,36.8389,59744.2681
2008-09-22 15:50:00,58.44,58.47,58.18,58.18,136794.53262786593,36.8452,36.8642,36.6813,36.6813,136794.5326
2008-09-22 15:55:00,58.18,58.26,58.07,58.21,88844.7971781305,36.6813,36.7318,36.612,36.7002,88844.7972
2008-09-23 09:30:00,58.14,58.52,57.72,57.97,69664.90299823633,36.6561,36.8957,36.3913,36.5489,69664.903
2008-09-23 09:35:00,57.98,58.02,57.7,57.7,60846.56084656084,36.5552,36.5804,36.3787,36.3787,60846.5608
2008-09-23 09:40:00,57.65,57.84,57.48,57.67,70877.42504409171,36.3472,36.467,36.24,36.3598,70877.425
2008-09-23 09:45:00,57.67,57.77,57.66,57.74,62059.08289241622,36.3598,36.4228,36.3535,36.4039,62059.0829
2008-09-23 09:50:00,57.74,57.82,57.68,57.7,46186.06701940035,36.4039,36.4543,36.3661,36.3787,46186.067
2008-09-23 09:55:00,57.71,57.74,57.34,57.52,59634.03880070546,36.385,36.4039,36.1517,36.2652,59634.0388
2008-09-23 10:00:00,57.51,58.51,57.51,58.0,152116.4021164021,36.2589,36.8894,36.2589,36.5678,152116.4021
2008-09-23 10:05:00,58.03,58.07,57.73,57.94,84656.08465608464,36.5867,36.612,36.3976,36.53,84656.0847
2008-09-23 10:10:00,57.96,58.13,57.85,58.08,31746.031746031746,36.5426,36.6498,36.4733,36.6183,31746.0317
2008-09-23 10:15:00,58.08,58.19,58.06,58.17,35934.7442680776,36.6183,36.6876,36.6057,36.675,35934.7443
2008-09-23 10:20:00,58.17,58.23,58.07,58.12,32517.636684303347,36.675,36.7128,36.612,36.6435,32517.6367
2008-09-23 10:25:00,58.09,58.18,57.97,58.04,18738.977072310405,36.6246,36.6813,36.5489,36.5931,18738.9771
2008-09-23 10:30:00,58.02,58.13,58.02,58.07,21604.938271604937,36.5804,36.6498,36.5804,36.612,21604.9383
2008-09-23 10:35:00,58.07,58.08,57.99,58.03,21604.938271604937,36.612,36.6183,36.5615,36.5867,21604.9383
2008-09-23 10:40:00,58.04,58.07,57.85,57.88,24470.89947089947,36.5931,36.612,36.4733,36.4922,24470.8995
2008-09-23 10:45:00,57.85,57.96,57.83,57.87,22597.001763668428,36.4733,36.5426,36.4607,36.4859,22597.0018
2008-09-23 10:50:00,57.84,57.84,57.7,57.71,33950.61728395061,36.467,36.467,36.3787,36.385,33950.6173
2008-09-23 10:55:00,57.72,57.79,57.67,57.74,21935.626102292765,36.3913,36.4354,36.3598,36.4039,21935.6261
2008-09-23 11:00:00,57.74,57.77,57.65,57.73,15542.32804232804,36.4039,36.4228,36.3472,36.3976,15542.328
2008-09-23 11:05:00,57.73,57.73,57.57,57.64,20833.33333333333,36.3976,36.3976,36.2967,36.3409,20833.3333
2008-09-23 11:10:00,57.62,57.82,57.6,57.82,15101.410934744266,36.3282,36.4543,36.3156,36.4543,15101.4109
2008-09-23 11:15:00,57.8,57.86,57.78,57.85,25683.421516754846,36.4417,36.4796,36.4291,36.4733,25683.4215
2008-09-23 11:20:00,57.87,58.06,57.87,57.94,31084.65608465608,36.4859,36.6057,36.4859,36.53,31084.6561
2008-09-23 11:25:00,57.99,57.99,57.88,57.88,15762.786596119928,36.5615,36.5615,36.4922,36.4922,15762.7866
2008-09-23 11:30:00,57.87,57.92,57.84,57.89,15432.098765432096,36.4859,36.5174,36.467,36.4985,15432.0988
2008-09-23 11:35:00,57.9,57.9,57.81,57.85,15321.869488536153,36.5048,36.5048,36.448,36.4733,15321.8695
2008-09-23 11:40:00,57.83,57.88,57.82,57.82,18849.206349206343,36.4607,36.4922,36.4543,36.4543,18849.2063
2008-09-23 11:45:00,57.81,57.91,57.81,57.9,16203.703703703704,36.448,36.5111,36.448,36.5048,16203.7037
2008-09-23 11:50:00,57.88,57.92,57.82,57.84,27667.548500881832,36.4922,36.5174,36.4543,36.467,27667.5485
2008-09-23 11:55:00,57.84,57.84,57.71,57.71,12235.449735449734,36.467,36.467,36.385,36.385,12235.4497
2008-09-23 12:00:00,57.71,57.73,57.53,57.58,24029.982363315696,36.385,36.3976,36.2715,36.303,24029.9824
2008-09-23 12:05:00,57.58,57.67,57.53,57.67,16313.932980599646,36.303,36.3598,36.2715,36.3598,16313.933
2008-09-23 12:10:00,57.65,57.82,57.64,57.79,10912.698412698412,36.3472,36.4543,36.3409,36.4354,10912.6984
2008-09-23 12:15:00,57.76,57.77,57.69,57.69,9589.947089947089,36.4165,36.4228,36.3724,36.3724,9589.9471
2008-09-23 12:20:00,57.69,57.73,57.67,57.73,11243.38624338624,36.3724,36.3976,36.3598,36.3976,11243.3862
2008-09-23 12:25:00,57.73,57.73,57.61,57.61,8267.195767195766,36.3976,36.3976,36.3219,36.3219,8267.1958
2008-09-23 12:30:00,57.61,57.61,57.49,57.56,16865.079365079364,36.3219,36.3219,36.2463,36.2904,16865.0794
2008-09-23 12:35:00,57.58,57.63,57.58,57.6,15211.64021164021,36.303,36.3346,36.303,36.3156,15211.6402
2008-09-23 12:40:00,57.62,57.62,57.49,57.52,20833.33333333333,36.3282,36.3282,36.2463,36.2652,20833.3333
2008-09-23 12:45:00,57.52,57.52,57.43,57.51,8046.737213403879,36.2652,36.2652,36.2085,36.2589,8046.7372
2008-09-23 12:50:00,57.5,57.51,57.43,57.44,10251.32275132275,36.2526,36.2589,36.2085,36.2148,10251.3228
2008-09-23 12:55:00,57.46,57.53,57.45,57.47,14770.723104056437,36.2274,36.2715,36.2211,36.2337,14770.7231
2008-09-23 13:00:00,57.46,57.46,57.24,57.28,34722.22222222222,36.2274,36.2274,36.0887,36.1139,34722.2222
2008-09-23 13:05:00,57.29,57.29,57.15,57.22,18738.977072310405,36.1202,36.1202,36.0319,36.0761,18738.9771
2008-09-23 13:10:00,57.2,57.22,57.15,57.16,27888.00705467372,36.0634,36.0761,36.0319,36.0382,27888.0071
2008-09-23 13:15:00,57.18,57.18,57.12,57.12,23037.9188712522,36.0508,36.0508,36.013,36.013,23037.9189
2008-09-23 13:20:00,57.12,57.16,57.09,57.1,19400.352733686064,36.013,36.0382,35.9941,36.0004,19400.3527
2008-09-23 13:25:00,57.12,57.16,57.1,57.11,25132.27513227513,36.013,36.0382,36.0004,36.0067,25132.2751
2008-09-23 13:30:00,57.11,57.11,56.94,56.97,27447.089947089946,36.0067,36.0067,35.8995,35.9184,27447.0899
2008-09-23 13:35:00,56.97,57.03,56.94,57.03,12676.366843033507,35.9184,35.9563,35.8995,35.9563,12676.3668
2008-09-23 13:40:00,57.03,57.17,57.03,57.17,72751.32275132275,35.9563,36.0445,35.9563,36.0445,72751.3228
2008-09-23 13:45:00,57.17,57.2,57.11,57.17,42438.271604938265,36.0445,36.0634,36.0067,36.0445,42438.2716
2008-09-23 13:50:00,57.17,57.21,57.14,57.2,57098.76543209876,36.0445,36.0698,36.0256,36.0634,57098.7654
2008-09-23 13:55:00,57.17,57.33,57.16,57.29,43540.5643738977,36.0445,36.1454,36.0382,36.1202,43540.5644
2008-09-23 14:00:00,57.33,57.43,57.31,57.43,34281.305114638446,36.1454,36.2085,36.1328,36.2085,34281.3051
2008-09-23 14:05:00,57.43,57.68,57.43,57.68,39572.31040564374,36.2085,36.3661,36.2085,36.3661,39572.3104
2008-09-23 14:10:00,57.69,57.72,57.61,57.69,26895.943562610228,36.3724,36.3913,36.3219,36.3724,26895.9436
2008-09-23 14:15:00,57.67,57.67,57.56,57.56,29872.1340388007,36.3598,36.3598,36.2904,36.2904,29872.134
2008-09-23 14:20:00,57.57,57.67,57.48,57.59,52248.677248677246,36.2967,36.3598,36.24,36.3093,52248.6772
2008-09-23 14:25:00,57.62,57.66,57.54,57.65,49492.945326278656,36.3282,36.3535,36.2778,36.3472,49492.9453
2008-09-23 14:30:00,57.64,57.7,57.56,57.6,62279.5414462081,36.3409,36.3787,36.2904,36.3156,62279.5414
2008-09-23 14:35:00,57.57,57.61,57.54,57.59,37367.724867724864,36.2967,36.3219,36.2778,36.3093,37367.7249
2008-09-23 14:40:00,57.6,57.64,57.52,57.62,35163.13932980599,36.3156,36.3409,36.2652,36.3282,35163.1393
2008-09-23 14:45:00,57.62,57.79,57.54,57.75,36816.578483245146,36.3282,36.4354,36.2778,36.4102,36816.5785
2008-09-23 14:50:00,57.75,57.88,57.72,57.87,49382.71604938271,36.4102,36.4922,36.3913,36.4859,49382.716
2008-09-23 14:55:00,57.86,57.91,57.8,57.8,38690.47619047618,36.4796,36.5111,36.4417,36.4417,38690.4762
2008-09-23 15:00:00,57.81,57.89,57.77,57.84,41666.66666666666,36.448,36.4985,36.4228,36.467,41666.6667
2008-09-23 15:05:00,57.84,57.97,57.82,57.95,55555.55555555555,36.467,36.5489,36.4543,36.5363,55555.5556
2008-09-23 15:10:00,57.94,57.97,57.84,57.86,22486.772486772483,36.53,36.5489,36.467,36.4796,22486.7725
2008-09-23 15:15:00,57.85,58.02,57.84,57.96,58090.82892416225,36.4733,36.5804,36.467,36.5426,58090.8289
2008-09-23 15:20:00,57.97,58.06,57.96,58.05,53350.97001763668,36.5489,36.6057,36.5426,36.5994,53350.97
2008-09-23 15:25:00,58.05,58.16,58.04,58.05,97001.76366843031,36.5994,36.6687,36.5931,36.5994,97001.7637
2008-09-23 15:30:00,58.05,58.08,57.79,57.86,116512.34567901232,36.5994,36.6183,36.4354,36.4796,116512.3457
2008-09-23 15:35:00,57.84,58.01,57.8,57.97,139329.80599647266,36.467,36.5741,36.4417,36.5489,139329.806
2008-09-23 15:40:00,57.96,58.1,57.68,57.72,92041.44620811286,36.5426,36.6309,36.3661,36.3913,92041.4462
2008-09-23 15:45:00,57.71,57.76,57.41,57.58,64484.126984126975,36.385,36.4165,36.1958,36.303,64484.127
2008-09-23 15:50:00,57.58,57.6,57.34,57.46,103725.74955908288,36.303,36.3156,36.1517,36.2274,103725.7496
2008-09-23 15:55:00,57.47,57.47,57.1,57.16,123015.873015873,36.2337,36.2337,36.0004,36.0382,123015.873
2008-09-24 09:30:00,57.17,57.61,56.93,57.13,67570.5467372134,36.0445,36.3219,35.8932,36.0193,67570.5467
2008-09-24 09:35:00,57.12,57.17,56.82,56.85,35052.91005291005,36.013,36.0445,35.8239,35.8428,35052.9101
2008-09-24 09:40:00,56.83,56.94,56.61,56.84,41005.291005291,35.8302,35.8995,35.6915,35.8365,41005.291
2008-09-24 09:45:00,56.87,56.87,56.61,56.77,34611.992945326274,35.8554,35.8554,35.6915,35.7923,34611.9929
2008-09-24 09:50:00,56.77,56.83,56.65,56.75,22927.68959435626,35.7923,35.8302,35.7167,35.7797,22927.6896
2008-09-24 09:55:00,56.75,56.84,56.63,56.68,20282.18694885361,35.7797,35.8365,35.7041,35.7356,20282.1869
2008-09-24 10:00:00,56.68,56.91,56.62,56.84,27667.548500881832,35.7356,35.8806,35.6978,35.8365,27667.5485
2008-09-24 10:05:00,56.83,56.84,56.63,56.72,26675.485008818338,35.8302,35.8365,35.7041,35.7608,26675.485
2008-09-24 10:10:00,56.69,56.76,56.36,56.39,31966.49029982363,35.7419,35.786,35.5338,35.5528,31966.4903
2008-09-24 10:15:00,56.41,56.5,56.36,56.45,24029.982363315696,35.5654,35.6221,35.5338,35.5906,24029.9824
2008-09-24 10:20:00,56.44,56.5,56.36,56.36,17195.767195767196,35.5843,35.6221,35.5338,35.5338,17195.7672
2008-09-24 10:25:00,56.35,56.62,56.35,56.57,22817.460317460314,35.5275,35.6978,35.5275,35.6662,22817.4603
2008-09-24 10:30:00,56.6,56.71,56.52,56.7,12235.449735449734,35.6852,35.7545,35.6347,35.7482,12235.4497
2008-09-24 10:35:00,56.71,56.85,56.69,56.75,17636.68430335097,35.7545,35.8428,35.7419,35.7797,17636.6843
2008-09-24 10:40:00,56.76,56.94,56.73,56.85,36596.119929453256,35.786,35.8995,35.7671,35.8428,36596.1199
2008-09-24 10:45:00,56.87,56.87,56.75,56.76,18959.43562610229,35.8554,35.8554,35.7797,35.786,18959.4356
2008-09-24 10:50:00,56.76,56.85,56.6,56.6,40674.60317460317,35.786,35.8428,35.6852,35.6852,40674.6032
2008-09-24 10:55:00,56.6,56.75,56.52,56.72,21053.79188712522,35.6852,35.7797,35.6347,35.7608,21053.7919
2008-09-24 11:00:00,56.75,56.75,56.61,56.61,16203.703703703704,35.7797,35.7797,35.6915,35.6915,16203.7037
2008-09-24 11:05:00,56.63,56.65,56.55,56.55,23478.835978835978,35.7041,35.7167,35.6536,35.6536,23478.836
2008-09-24 11:10:00,56.57,56.57,56.48,56.53,16534.391534391532,35.6662,35.6662,35.6095,35.641,16534.3915
2008-09-24 11:15:00,56.53,56.55,56.31,56.33,24911.81657848324,35.641,35.6536,35.5023,35.5149,24911.8166
2008-09-24 11:20:00,56.41,56.45,56.35,56.4,11574.074074074071,35.5654,35.5906,35.5275,35.5591,11574.0741
2008-09-24 11:25:00,56.38,56.5,56.37,56.5,8818.342151675484,35.5465,35.6221,35.5401,35.6221,8818.3422
2008-09-24 11:30:00,56.52,56.69,56.41,56.69,12566.137566137564,35.6347,35.7419,35.5654,35.7419,12566.1376
2008-09-24 11:35:00,56.67,56.67,56.55,56.55,11022.927689594357,35.7293,35.7293,35.6536,35.6536,11022.9277
2008-09-24 11:40:00,56.56,56.56,56.33,56.33,34722.22222222222,35.6599,35.6599,35.5149,35.5149,34722.2222
2008-09-24 11:45:00,56.33,56.38,56.26,56.29,19951.499118165782,35.5149,35.5465,35.4708,35.4897,19951.4991
2008-09-24 11:50:00,56.31,56.5,56.27,56.5,19290.123456790123,35.5023,35.6221,35.4771,35.6221,19290.1235
2008-09-24 11:55:00,56.5,56.63,56.49,56.63,10582.01058201058,35.6221,35.7041,35.6158,35.7041,10582.0106
2008-09-24 12:00:00,56.62,56.65,56.54,56.57,12786.596119929452,35.6978,35.7167,35.6473,35.6662,12786.5961
2008-09-24 12:05:00,56.56,56.61,56.54,56.59,7936.507936507935,35.6599,35.6915,35.6473,35.6789,7936.5079
2008-09-24 12:10:00,56.62,56.66,56.59,56.65,10361.552028218694,35.6978,35.723,35.6789,35.7167,10361.552
2008-09-24 12:15:00,56.65,56.86,56.65,56.83,14770.723104056437,35.7167,35.8491,35.7167,35.8302,14770.7231
2008-09-24 12:20:00,56.82,56.87,56.79,56.8,17195.767195767196,35.8239,35.8554,35.805,35.8113,17195.7672
2008-09-24 12:25:00,56.81,56.81,56.64,56.69,14880.95238095238,35.8176,35.8176,35.7104,35.7419,14880.9524
2008-09-24 12:30:00,56.69,56.72,56.61,56.72,14329.805996472662,35.7419,35.7608,35.6915,35.7608,14329.806
2008-09-24 12:35:00,56.69,56.72,56.48,56.48,20392.416225749555,35.7419,35.7608,35.6095,35.6095,20392.4162
2008-09-24 12:40:00,56.48,56.6,56.46,56.58,10692.239858906523,35.6095,35.6852,35.5969,35.6726,10692.2399
2008-09-24 12:45:00,56.55,56.65,56.55,56.59,9369.488536155202,35.6536,35.7167,35.6536,35.6789,9369.4885
2008-09-24 12:50:00,56.59,56.65,56.56,56.6,17746.91358024691,35.6789,35.7167,35.6599,35.6852,17746.9136
2008-09-24 12:55:00,56.59,56.61,56.53,56.54,7826.278659611992,35.6789,35.6915,35.641,35.6473,7826.2787
2008-09-24 13:00:00,56.54,56.6,56.53,56.6,9038.80070546737,35.6473,35.6852,35.641,35.6852,9038.8007
2008-09-24 13:05:00,56.57,56.84,56.57,56.82,13778.659611992944,35.6662,35.8365,35.6662,35.8239,13778.6596
2008-09-24 13:10:00,56.79,56.88,56.76,56.8,28880.07054673721,35.805,35.8617,35.786,35.8113,28880.0705
2008-09-24 13:15:00,56.8,56.9,56.77,56.78,15101.410934744266,35.8113,35.8743,35.7923,35.7986,15101.4109
2008-09-24 13:20:00,56.76,57.0,56.76,57.0,15983.245149911814,35.786,35.9374,35.786,35.9374,15983.2451
2008-09-24 13:25:00,57.02,57.1,56.94,56.99,12455.90828924162,35.95,36.0004,35.8995,35.931,12455.9083
2008-09-24 13:30:00,56.98,56.98,56.85,56.89,10141.093474426809,35.9247,35.9247,35.8428,35.868,10141.0935
2008-09-24 13:35:00,56.89,56.96,56.87,56.87,17746.91358024691,35.868,35.9121,35.8554,35.8554,17746.9136
2008-09-24 13:40:00,56.87,56.89,56.81,56.87,15983.245149911814,35.8554,35.868,35.8176,35.8554,15983.2451
2008-09-24 13:45:00,56.88,56.94,56.85,56.87,9810.405643738975,35.8617,35.8995,35.8428,35.8554,9810.4056
2008-09-24 13:50:00,56.87,56.9,56.79,56.85,15542.32804232804,35.8554,35.8743,35.805,35.8428,15542.328
2008-09-24 13:55:00,56.83,56.83,56.72,56.73,19179.894179894178,35.8302,35.8302,35.7608,35.7671,19179.8942
2008-09-24 14:00:00,56.72,56.74,56.66,56.71,14550.264550264548,35.7608,35.7734,35.723,35.7545,14550.2646
2008-09-24 14:05:00,56.71,56.79,56.71,56.76,13888.888888888889,35.7545,35.805,35.7545,35.786,13888.8889
2008-09-24 14:10:00,56.77,56.8,56.56,56.59,21494.70899470899,35.7923,35.8113,35.6599,35.6789,21494.709
2008-09-24 14:15:00,56.58,56.69,56.57,56.66,17857.142857142855,35.6726,35.7419,35.6662,35.723,17857.1429
2008-09-24 14:20:00,56.67,56.73,56.64,56.72,14770.723104056437,35.7293,35.7671,35.7104,35.7608,14770.7231
2008-09-24 14:25:00,56.73,56.82,56.7,56.82,16754.85008818342,35.7671,35.8239,35.7482,35.8239,16754.8501
2008-09-24 14:30:00,56.81,56.94,56.81,56.89,19841.26984126984,35.8176,35.8995,35.8176,35.868,19841.2698
2008-09-24 14:35:00,56.89,56.99,56.87,56.93,17085.53791887125,35.868,35.931,35.8554,35.8932,17085.5379
2008-09-24 14:40:00,56.96,56.96,56.87,56.9,24801.5873015873,35.9121,35.9121,35.8554,35.8743,24801.5873
2008-09-24 14:45:00,56.9,56.9,56.76,56.79,20943.56261022928,35.8743,35.8743,35.786,35.805,20943.5626
2008-09-24 14:50:00,56.8,56.83,56.74,56.79,15873.015873015873,35.8113,35.8302,35.7734,35.805,15873.0159
2008-09-24 14:55:00,56.79,56.81,56.7,56.73,25132.27513227513,35.805,35.8176,35.7482,35.7671,25132.2751
2008-09-24 15:00:00,56.71,56.73,56.61,56.72,36926.80776014109,35.7545,35.7671,35.6915,35.7608,36926.8078
2008-09-24 15:05:00,56.72,56.94,56.71,56.94,30753.96825396825,35.7608,35.8995,35.7545,35.8995,30753.9683
2008-09-24 15:10:00,56.94,56.94,56.79,56.85,27557.319223985887,35.8995,35.8995,35.805,35.8428,27557.3192
2008-09-24 15:15:00,56.86,56.88,56.56,56.59,28549.38271604938,35.8491,35.8617,35.6599,35.6789,28549.3827
2008-09-24 15:20:00,56.58,56.73,56.53,56.7,23699.294532627864,35.6726,35.7671,35.641,35.7482,23699.2945
2008-09-24 15:25:00,56.72,56.74,56.65,56.74,19510.58201058201,35.7608,35.7734,35.7167,35.7734,19510.582
2008-09-24 15:30:00,56.74,56.86,56.74,56.78,34391.53439153439,35.7734,35.8491,35.7734,35.7986,34391.5344
2008-09-24 15:35:00,56.78,56.79,56.68,56.68,35052.91005291005,35.7986,35.805,35.7356,35.7356,35052.9101
2008-09-24 15:40:00,56.68,56.69,56.49,56.56,53350.97001763668,35.7356,35.7419,35.6158,35.6599,53350.97
2008-09-24 15:45:00,56.55,56.65,56.46,56.51,63932.98059964726,35.6536,35.7167,35.5969,35.6284,63932.9806
2008-09-24 15:50:00,56.51,56.54,56.34,56.47,74514.99118165784,35.6284,35.6473,35.5212,35.6032,74514.9912
2008-09-24 15:55:00,56.46,56.71,56.45,56.67,115299.82363315696,35.5969,35.7545,35.5906,35.7293,115299.8236
2008-09-25 09:30:00,56.85,57.15,56.85,57.15,49713.40388007054,35.8428,36.0319,35.8428,36.0319,49713.4039
2008-09-25 09:35:00,57.15,57.15,56.79,57.02,37367.724867724864,36.0319,36.0319,35.805,35.95,37367.7249
2008-09-25 09:40:00,57.02,57.34,56.96,57.1,37918.87125220458,35.95,36.1517,35.9121,36.0004,37918.8713
2008-09-25 09:45:00,57.1,57.24,57.07,57.2,39021.16402116402,36.0004,36.0887,35.9815,36.0634,39021.164
2008-09-25 09:50:00,57.23,57.33,57.16,57.24,24911.81657848324,36.0824,36.1454,36.0382,36.0887,24911.8166
2008-09-25 09:55:00,57.29,57.49,57.29,57.43,28769.841269841265,36.1202,36.2463,36.1202,36.2085,28769.8413
2008-09-25 10:00:00,57.43,57.47,57.3,57.3,28328.92416225749,36.2085,36.2337,36.1265,36.1265,28328.9242
2008-09-25 10:05:00,57.3,57.56,57.26,57.56,38910.93474426808,36.1265,36.2904,36.1013,36.2904,38910.9347
2008-09-25 10:10:00,57.54,57.63,57.53,57.56,21715.16754850088,36.2778,36.3346,36.2715,36.2904,21715.1675
2008-09-25 10:15:00,57.57,57.69,57.55,57.58,31966.49029982363,36.2967,36.3724,36.2841,36.303,31966.4903
2008-09-25 10:20:00,57.6,57.6,57.5,57.58,24360.670194003524,36.3156,36.3156,36.2526,36.303,24360.6702
2008-09-25 10:25:00,57.56,57.57,57.48,57.5,32076.719576719574,36.2904,36.2967,36.24,36.2526,32076.7196
2008-09-25 10:30:00,57.51,57.53,57.45,57.47,18738.977072310405,36.2589,36.2715,36.2211,36.2337,18738.9771
2008-09-25 10:35:00,57.48,57.49,57.37,57.43,26344.79717813051,36.24,36.2463,36.1706,36.2085,26344.7972
2008-09-25 10:40:00,57.43,57.46,57.32,57.4,30313.05114638448,36.2085,36.2274,36.1391,36.1895,30313.0511
2008-09-25 10:45:00,57.4,57.49,57.39,57.42,25242.50440917108,36.1895,36.2463,36.1832,36.2022,25242.5044
2008-09-25 10:50:00,57.43,57.51,57.36,57.43,29651.67548500881,36.2085,36.2589,36.1643,36.2085,29651.6755
2008-09-25 10:55:00,57.41,57.45,57.34,57.41,32297.17813051146,36.1958,36.2211,36.1517,36.1958,32297.1781
2008-09-25 11:00:00,57.42,57.45,57.38,57.43,23478.835978835978,36.2022,36.2211,36.1769,36.2085,23478.836
2008-09-25 11:05:00,57.43,57.46,57.34,57.37,35052.91005291005,36.2085,36.2274,36.1517,36.1706,35052.9101
2008-09-25 11:10:00,57.37,57.49,57.37,57.46,31635.8024691358,36.1706,36.2463,36.1706,36.2274,31635.8025
2008-09-25 11:15:00,57.46,57.51,57.44,57.5,20502.6455026455,36.2274,36.2589,36.2148,36.2526,20502.6455
2008-09-25 11:20:00,57.5,57.59,57.5,57.53,26124.338624338623,36.2526,36.3093,36.2526,36.2715,26124.3386
2008-09-25 11:25:00,57.52,57.61,57.52,57.6,112764.55026455026,36.2652,36.3219,36.2652,36.3156,112764.5503
2008-09-25 11:30:00,57.6,57.63,57.53,57.56,44532.62786596119,36.3156,36.3346,36.2715,36.2904,44532.6279
2008-09-25 11:35:00,57.56,57.56,57.43,57.47,10692.239858906523,36.2904,36.2904,36.2085,36.2337,10692.2399
2008-09-25 11:40:00,57.46,57.56,57.43,57.52,17416.225749559082,36.2274,36.2904,36.2085,36.2652,17416.2257
2008-09-25 11:45:00,57.51,57.52,57.42,57.47,19400.352733686064,36.2589,36.2652,36.2022,36.2337,19400.3527
2008-09-25 11:50:00,57.46,57.46,57.39,57.43,13007.05467372134,36.2274,36.2274,36.1832,36.2085,13007.0547
2008-09-25 11:55:00,57.41,57.49,57.36,57.46,17195.767195767196,36.1958,36.2463,36.1643,36.2274,17195.7672
2008-09-25 12:00:00,57.46,57.47,57.44,57.44,12676.366843033507,36.2274,36.2337,36.2148,36.2148,12676.3668
2008-09-25 12:05:00,57.44,57.47,57.38,57.38,20282.18694885361,36.2148,36.2337,36.1769,36.1769,20282.1869
2008-09-25 12:10:00,57.38,57.47,57.38,57.45,18187.830687830687,36.1769,36.2337,36.1769,36.2211,18187.8307
2008-09-25 12:15:00,57.47,57.52,57.44,57.49,28990.299823633155,36.2337,36.2652,36.2148,36.2463,28990.2998
2008-09-25 12:20:00,57.5,57.5,57.43,57.43,6944.444444444443,36.2526,36.2526,36.2085,36.2085,6944.4444
2008-09-25 12:25:00,57.46,57.5,57.33,57.41,15321.869488536153,36.2274,36.2526,36.1454,36.1958,15321.8695
2008-09-25 12:30:00,57.39,57.47,57.39,57.46,21274.250440917105,36.1832,36.2337,36.1832,36.2274,21274.2504
2008-09-25 12:35:00,57.45,57.47,57.42,57.44,25132.27513227513,36.2211,36.2337,36.2022,36.2148,25132.2751
2008-09-25 12:40:00,57.42,57.5,57.42,57.49,13778.659611992944,36.2022,36.2526,36.2022,36.2463,13778.6596
2008-09-25 12:45:00,57.47,57.5,57.43,57.49,20502.6455026455,36.2337,36.2526,36.2085,36.2463,20502.6455
2008-09-25 12:50:00,57.47,57.56,57.39,57.46,31856.261022927687,36.2337,36.2904,36.1832,36.2274,31856.261
2008-09-25 12:55:00,57.46,57.56,57.43,57.44,23699.294532627864,36.2274,36.2904,36.2085,36.2148,23699.2945
2008-09-25 13:00:00,57.45,57.63,57.45,57.59,27888.00705467372,36.2211,36.3346,36.2211,36.3093,27888.0071
2008-09-25 13:05:00,57.55,57.59,57.43,57.45,18849.206349206343,36.2841,36.3093,36.2085,36.2211,18849.2063
2008-09-25 13:10:00,57.45,57.46,57.36,57.43,31305.11463844797,36.2211,36.2274,36.1643,36.2085,31305.1146
2008-09-25 13:15:00,57.43,57.45,57.4,57.45,24470.89947089947,36.2085,36.2211,36.1895,36.2211,24470.8995
2008-09-25 13:20:00,57.45,57.47,57.4,57.42,12455.90828924162,36.2211,36.2337,36.1895,36.2022,12455.9083
2008-09-25 13:25:00,57.41,57.52,57.4,57.51,19510.58201058201,36.1958,36.2652,36.1895,36.2589,19510.582
2008-09-25 13:30:00,57.52,57.61,57.52,57.59,17305.996472663137,36.2652,36.3219,36.2652,36.3093,17305.9965
2008-09-25 13:35:00,57.6,57.66,57.58,57.65,34171.0758377425,36.3156,36.3535,36.303,36.3472,34171.0758
2008-09-25 13:40:00,57.63,57.66,57.6,57.63,12014.991181657848,36.3346,36.3535,36.3156,36.3346,12014.9912
2008-09-25 13:45:00,57.64,57.69,57.56,57.56,27447.089947089946,36.3409,36.3724,36.2904,36.2904,27447.0899
2008-09-25 13:50:00,57.55,57.55,57.45,57.5,18849.206349206343,36.2841,36.2841,36.2211,36.2526,18849.2063
2008-09-25 13:55:00,57.49,57.52,57.43,57.52,21935.626102292765,36.2463,36.2652,36.2085,36.2652,21935.6261
2008-09-25 14:00:00,57.52,57.53,57.47,57.51,22817.460317460314,36.2652,36.2715,36.2337,36.2589,22817.4603
2008-09-25 14:05:00,57.52,57.52,57.43,57.46,18518.518518518515,36.2652,36.2652,36.2085,36.2274,18518.5185
2008-09-25 14:10:00,57.47,57.52,57.4,57.4,22156.08465608465,36.2337,36.2652,36.1895,36.1895,22156.0847
2008-09-25 14:15:00,57.41,57.42,57.26,57.3,38910.93474426808,36.1958,36.2022,36.1013,36.1265,38910.9347
2008-09-25 14:20:00,57.29,57.37,57.19,57.37,32958.55379188712,36.1202,36.1706,36.0571,36.1706,32958.5538
2008-09-25 14:25:00,57.36,57.43,57.33,57.4,15873.015873015873,36.1643,36.2085,36.1454,36.1895,15873.0159
2008-09-25 14:30:00,57.39,57.43,57.34,57.42,23699.294532627864,36.1832,36.2085,36.1517,36.2022,23699.2945
2008-09-25 14:35:00,57.41,57.45,57.4,57.43,14109.347442680775,36.1958,36.2211,36.1895,36.2085,14109.3474
2008-09-25 14:40:00,57.43,57.47,57.37,57.44,21164.02116402116,36.2085,36.2337,36.1706,36.2148,21164.0212
2008-09-25 14:45:00,57.46,57.48,57.33,57.34,16644.620811287477,36.2274,36.24,36.1454,36.1517,16644.6208
2008-09-25 14:50:00,57.34,57.43,57.32,57.35,26895.943562610228,36.1517,36.2085,36.1391,36.158,26895.9436
2008-09-25 14:55:00,57.35,57.48,57.34,57.45,45194.003527336856,36.158,36.24,36.1517,36.2211,45194.0035
2008-09-25 15:00:00,57.45,57.49,57.39,57.44,36706.3492063492,36.2211,36.2463,36.1832,36.2148,36706.3492
2008-09-25 15:05:00,57.44,57.45,57.37,57.39,36485.89065255732,36.2148,36.2211,36.1706,36.1832,36485.8907
2008-09-25 15:10:00,57.4,57.42,57.34,57.35,33179.01234567901,36.1895,36.2022,36.1517,36.158,33179.0123
2008-09-25 15:15:00,57.34,57.52,57.33,57.5,34611.992945326274,36.1517,36.2652,36.1454,36.2526,34611.9929
2008-09-25 15:20:00,57.5,57.52,57.46,57.47,48280.42328042328,36.2526,36.2652,36.2274,36.2337,48280.4233
2008-09-25 15:25:00,57.48,57.53,57.44,57.48,42768.9594356261,36.24,36.2715,36.2148,36.24,42768.9594
2008-09-25 15:30:00,57.48,57.53,57.43,57.45,34391.53439153439,36.24,36.2715,36.2085,36.2211,34391.5344
2008-09-25 15:35:00,57.45,57.54,57.43,57.51,75947.97178130511,36.2211,36.2778,36.2085,36.2589,75947.9718
2008-09-25 15:40:00,57.51,57.51,57.38,57.42,66688.71252204585,36.2589,36.2589,36.1769,36.2022,66688.7125
2008-09-25 15:45:00,57.43,57.46,57.34,57.43,105048.5008818342,36.2085,36.2274,36.1517,36.2085,105048.5009
2008-09-25 15:50:00,57.43,57.46,57.33,57.35,83884.47971781304,36.2085,36.2274,36.1454,36.158,83884.4797
2008-09-25 15:55:00,57.34,57.35,57.16,57.32,92261.90476190476,36.1517,36.158,36.0382,36.1391,92261.9048
2008-09-26 09:30:00,56.76,57.01,56.57,56.59,54563.492063492056,35.786,35.9437,35.6662,35.6789,54563.4921
2008-09-26 09:35:00,56.59,56.66,56.36,56.46,51917.98941798941,35.6789,35.723,35.5338,35.5969,51917.9894
2008-09-26 09:40:00,56.52,56.52,55.91,55.94,80467.37213403879,35.6347,35.6347,35.2501,35.269,80467.3721
2008-09-26 09:45:00,55.94,56.5,55.94,56.5,27998.23633156966,35.269,35.6221,35.269,35.6221,27998.2363
2008-09-26 09:50:00,56.48,56.56,56.28,56.31,43761.02292768959,35.6095,35.6599,35.4834,35.5023,43761.0229
2008-09-26 09:55:00,56.29,56.75,56.29,56.67,38029.10052910053,35.4897,35.7797,35.4897,35.7293,38029.1005
2008-09-26 10:00:00,56.67,56.81,56.64,56.7,15101.410934744266,35.7293,35.8176,35.7104,35.7482,15101.4109
2008-09-26 10:05:00,56.7,56.79,56.65,56.68,21715.16754850088,35.7482,35.805,35.7167,35.7356,21715.1675
2008-09-26 10:10:00,56.66,56.76,56.57,56.75,13778.659611992944,35.723,35.786,35.6662,35.7797,13778.6596
2008-09-26 10:15:00,56.73,56.82,56.67,56.72,13447.971781305114,35.7671,35.8239,35.7293,35.7608,13447.9718
2008-09-26 10:20:00,56.75,56.88,56.75,56.79,16754.85008818342,35.7797,35.8617,35.7797,35.805,16754.8501
2008-09-26 10:25:00,56.79,56.92,56.79,56.82,14880.95238095238,35.805,35.8869,35.805,35.8239,14880.9524
2008-09-26 10:30:00,56.82,56.9,56.73,56.88,16424.162257495587,35.8239,35.8743,35.7671,35.8617,16424.1623
2008-09-26 10:35:00,56.88,56.94,56.79,56.94,13227.513227513226,35.8617,35.8995,35.805,35.8995,13227.5132
2008-09-26 10:40:00,56.95,57.1,56.92,56.94,14550.264550264548,35.9058,36.0004,35.8869,35.8995,14550.2646
2008-09-26 10:45:00,56.9,56.94,56.86,56.9,6613.756613756613,35.8743,35.8995,35.8491,35.8743,6613.7566
2008-09-26 10:50:00,56.91,57.1,56.9,57.03,11574.074074074071,35.8806,36.0004,35.8743,35.9563,11574.0741
2008-09-26 10:55:00,57.02,57.25,56.95,57.08,25352.73368606701,35.95,36.095,35.9058,35.9878,25352.7337
2008-09-26 11:00:00,57.08,57.14,57.02,57.08,8818.342151675484,35.9878,36.0256,35.95,35.9878,8818.3422
2008-09-26 11:05:00,57.12,57.29,57.12,57.29,6944.444444444443,36.013,36.1202,36.013,36.1202,6944.4444
2008-09-26 11:10:00,57.29,57.36,56.95,56.96,19510.58201058201,36.1202,36.1643,35.9058,35.9121,19510.582
2008-09-26 11:15:00,56.97,57.09,56.85,57.04,37808.64197530864,35.9184,35.9941,35.8428,35.9626,37808.642
2008-09-26 11:20:00,57.04,57.15,56.98,57.15,41997.35449735449,35.9626,36.0319,35.9247,36.0319,41997.3545
2008-09-26 11:25:00,57.14,57.15,57.02,57.13,33619.92945326278,36.0256,36.0319,35.95,36.0193,33619.9295
2008-09-26 11:30:00,57.13,57.15,57.04,57.08,19400.352733686064,36.0193,36.0319,35.9626,35.9878,19400.3527
2008-09-26 11:35:00,57.08,57.08,56.94,56.95,13117.283950617282,35.9878,35.9878,35.8995,35.9058,13117.284
2008-09-26 11:40:00,56.98,57.1,56.94,57.09,22927.68959435626,35.9247,36.0004,35.8995,35.9941,22927.6896
2008-09-26 11:45:00,57.1,57.15,57.08,57.1,23589.06525573192,36.0004,36.0319,35.9878,36.0004,23589.0653
2008-09-26 11:50:00,57.06,57.14,57.06,57.14,49492.945326278656,35.9752,36.0256,35.9752,36.0256,49492.9453
2008-09-26 11:55:00,57.14,57.14,56.9,56.95,31305.11463844797,36.0256,36.0256,35.8743,35.9058,31305.1146
2008-09-26 12:00:00,56.96,57.12,56.96,57.11,20612.87477954145,35.9121,36.013,35.9121,36.0067,20612.8748
2008-09-26 12:05:00,57.11,57.15,57.05,57.11,29100.529100529096,36.0067,36.0319,35.9689,36.0067,29100.5291
2008-09-26 12:10:00,57.1,57.13,57.05,57.11,21715.16754850088,36.0004,36.0193,35.9689,36.0067,21715.1675
2008-09-26 12:15:00,57.12,57.13,57.03,57.11,8597.883597883598,36.013,36.0193,35.9563,36.0067,8597.8836
2008-09-26 12:20:00,57.08,57.13,57.04,57.11,22817.460317460314,35.9878,36.0193,35.9626,36.0067,22817.4603
2008-09-26 12:25:00,57.11,57.13,57.04,57.1,16203.703703703704,36.0067,36.0193,35.9626,36.0004,16203.7037
2008-09-26 12:30:00,57.09,57.14,57.08,57.14,20943.56261022928,35.9941,36.0256,35.9878,36.0256,20943.5626
2008-09-26 12:35:00,57.13,57.14,57.11,57.14,23148.148148148142,36.0193,36.0256,36.0067,36.0256,23148.1481
2008-09-26 12:40:00,57.14,57.14,57.09,57.1,10582.01058201058,36.0256,36.0256,35.9941,36.0004,10582.0106
2008-09-26 12:45:00,57.1,57.14,57.05,57.1,33840.38800705467,36.0004,36.0256,35.9689,36.0004,33840.388
2008-09-26 12:50:00,57.11,57.12,57.05,57.07,23589.06525573192,36.0067,36.013,35.9689,35.9815,23589.0653
2008-09-26 12:55:00,57.07,57.13,57.07,57.07,21384.47971781305,35.9815,36.0193,35.9815,35.9815,21384.4797
2008-09-26 13:00:00,57.06,57.13,56.99,57.06,39351.85185185185,35.9752,36.0193,35.931,35.9752,39351.8519
2008-09-26 13:05:00,57.05,57.05,56.97,57.02,13447.971781305114,35.9689,35.9689,35.9184,35.95,13447.9718
2008-09-26 13:10:00,57.02,57.1,57.02,57.07,94907.4074074074,35.95,36.0004,35.95,35.9815,94907.4074
2008-09-26 13:15:00,57.07,57.09,57.0,57.03,43871.25220458553,35.9815,35.9941,35.9374,35.9563,43871.2522
2008-09-26 13:20:00,57.03,57.04,57.0,57.02,32848.324514991175,35.9563,35.9626,35.9374,35.95,32848.3245
2008-09-26 13:25:00,57.03,57.03,56.94,56.96,22486.772486772483,35.9563,35.9563,35.8995,35.9121,22486.7725
2008-09-26 13:30:00,56.96,56.96,56.9,56.94,18849.206349206343,35.9121,35.9121,35.8743,35.8995,18849.2063
2008-09-26 13:35:00,56.94,56.97,56.94,56.96,40674.60317460317,35.8995,35.9184,35.8995,35.9121,40674.6032
2008-09-26 13:40:00,56.96,57.08,56.96,57.01,50374.7795414462,35.9121,35.9878,35.9121,35.9437,50374.7795
2008-09-26 13:45:00,57.01,57.05,56.99,57.02,62059.08289241622,35.9437,35.9689,35.931,35.95,62059.0829
2008-09-26 13:50:00,57.03,57.04,56.96,56.97,49272.486772486765,35.9563,35.9626,35.9121,35.9184,49272.4868
2008-09-26 13:55:00,56.96,57.04,56.96,57.02,28659.611992945323,35.9121,35.9626,35.9121,35.95,28659.612
2008-09-26 14:00:00,57.02,57.02,56.94,57.0,59744.2680776014,35.95,35.95,35.8995,35.9374,59744.2681
2008-09-26 14:05:00,57.0,57.09,56.99,57.0,32407.407407407405,35.9374,35.9941,35.931,35.9374,32407.4074
2008-09-26 14:10:00,57.01,57.04,56.99,57.04,15321.869488536153,35.9437,35.9626,35.931,35.9626,15321.8695
2008-09-26 14:15:00,57.04,57.11,57.04,57.06,36155.20282186948,35.9626,36.0067,35.9626,35.9752,36155.2028
2008-09-26 14:20:00,57.06,57.08,57.0,57.05,29761.90476190476,35.9752,35.9878,35.9374,35.9689,29761.9048
2008-09-26 14:25:00,57.05,57.05,56.92,56.92,27447.089947089946,35.9689,35.9689,35.8869,35.8869,27447.0899
2008-09-26 14:30:00,56.92,56.93,56.79,56.82,31525.57319223985,35.8869,35.8932,35.805,35.8239,31525.5732
2008-09-26 14:35:00,56.83,56.93,56.79,56.93,24140.21164021164,35.8302,35.8932,35.805,35.8932,24140.2116
2008-09-26 14:40:00,56.94,56.98,56.85,56.97,22156.08465608465,35.8995,35.9247,35.8428,35.9184,22156.0847
2008-09-26 14:45:00,56.97,57.02,56.92,57.0,31856.261022927687,35.9184,35.95,35.8869,35.9374,31856.261
2008-09-26 14:50:00,57.0,57.0,56.89,56.97,19400.352733686064,35.9374,35.9374,35.868,35.9184,19400.3527
2008-09-26 14:55:00,56.97,57.01,56.92,56.92,24470.89947089947,35.9184,35.9437,35.8869,35.8869,24470.8995
2008-09-26 15:00:00,56.92,56.99,56.8,56.81,31635.8024691358,35.8869,35.931,35.8113,35.8176,31635.8025
2008-09-26 15:05:00,56.8,56.9,56.75,56.88,32517.636684303347,35.8113,35.8743,35.7797,35.8617,32517.6367
2008-09-26 15:10:00,56.89,57.02,56.89,57.0,19179.894179894178,35.868,35.95,35.868,35.9374,19179.8942
2008-09-26 15:15:00,57.01,57.01,56.94,56.94,15321.869488536153,35.9437,35.9437,35.8995,35.8995,15321.8695
2008-09-26 15:20:00,56.94,57.28,56.94,57.28,46516.754850088175,35.8995,36.1139,35.8995,36.1139,46516.7549
2008-09-26 15:25:00,57.29,57.32,57.15,57.18,71428.57142857142,36.1202,36.1391,36.0319,36.0508,71428.5714
2008-09-26 15:30:00,57.19,57.21,57.08,57.14,110229.27689594356,36.0571,36.0698,35.9878,36.0256,110229.2769
2008-09-26 15:35:00,57.14,57.22,57.09,57.21,30864.197530864192,36.0256,36.0761,35.9941,36.0698,30864.1975
2008-09-26 15:40:00,57.2,57.23,57.1,57.19,106922.39858906524,36.0634,36.0824,36.0004,36.0571,106922.3986
2008-09-26 15:45:00,57.2,57.24,57.1,57.11,33399.47089947089,36.0634,36.0887,36.0004,36.0067,33399.4709
2008-09-26 15:50:00,57.1,57.28,57.08,57.2,89947.08994708993,36.0004,36.1139,35.9878,36.0634,89947.0899
2008-09-26 15:55:00,57.17,57.2,57.16,57.18,73743.38624338624,36.0445,36.0634,36.0382,36.0508,73743.3862
2008-09-29 09:30:00,56.55,57.15,56.55,57.14,66358.02469135802,35.6536,36.0319,35.6536,36.0256,66358.0247
2008-09-29 09:35:00,57.14,57.15,56.8,57.1,47508.81834215167,36.0256,36.0319,35.8113,36.0004,47508.8183
2008-09-29 09:40:00,57.05,57.14,56.89,57.14,42879.18871252204,35.9689,36.0256,35.868,36.0256,42879.1887
2008-09-29 09:45:00,57.14,57.24,56.78,56.97,102843.91534391532,36.0256,36.0887,35.7986,35.9184,102843.9153
2008-09-29 09:50:00,56.96,57.0,56.66,56.66,102843.91534391532,35.9121,35.9374,35.723,35.723,102843.9153
2008-09-29 09:55:00,56.66,57.09,56.64,57.0,38580.246913580246,35.723,35.9941,35.7104,35.9374,38580.2469
2008-09-29 10:00:00,57.0,57.24,56.91,57.03,89395.94356261022,35.9374,36.0887,35.8806,35.9563,89395.9436
2008-09-29 10:05:00,57.05,57.05,56.95,56.97,48500.881834215164,35.9689,35.9689,35.9058,35.9184,48500.8818
2008-09-29 10:10:00,56.96,57.02,56.88,56.94,37477.95414462081,35.9121,35.95,35.8617,35.8995,37477.9541
2008-09-29 10:15:00,56.92,57.12,56.75,56.92,52028.21869488536,35.8869,36.013,35.7797,35.8869,52028.2187
2008-09-29 10:20:00,56.91,57.13,56.84,57.08,30533.509700176364,35.8806,36.0193,35.8365,35.9878,30533.5097
2008-09-29 10:25:00,57.09,57.32,57.07,57.29,47839.5061728395,35.9941,36.1391,35.9815,36.1202,47839.5062
2008-09-29 10:30:00,57.27,57.32,57.14,57.15,27116.402116402114,36.1076,36.1391,36.0256,36.0319,27116.4021
2008-09-29 10:35:00,57.12,57.12,56.93,56.96,20723.104056437387,36.013,36.013,35.8932,35.9121,20723.1041
2008-09-29 10:40:00,56.98,56.98,56.75,56.75,16534.391534391532,35.9247,35.9247,35.7797,35.7797,16534.3915
2008-09-29 10:45:00,56.75,57.14,56.75,57.14,45855.37918871252,35.7797,36.0256,35.7797,36.0256,45855.3792
2008-09-29 10:50:00,57.14,57.14,56.84,56.84,18628.74779541446,36.0256,36.0256,35.8365,35.8365,18628.7478
2008-09-29 10:55:00,56.83,56.84,56.67,56.77,20061.728395061727,35.8302,35.8365,35.7293,35.7923,20061.7284
2008-09-29 11:00:00,56.76,56.89,56.62,56.72,25793.65079365079,35.786,35.868,35.6978,35.7608,25793.6508
2008-09-29 11:05:00,56.73,57.01,56.73,57.0,27447.089947089946,35.7671,35.9437,35.7671,35.9374,27447.0899
2008-09-29 11:10:00,56.98,57.0,56.63,56.63,27336.860670194,35.9247,35.9374,35.7041,35.7041,27336.8607
2008-09-29 11:15:00,56.65,56.8,56.57,56.62,15101.410934744266,35.7167,35.8113,35.6662,35.6978,15101.4109
2008-09-29 11:20:00,56.62,56.79,56.62,56.66,17746.91358024691,35.6978,35.805,35.6978,35.723,17746.9136
2008-09-29 11:25:00,56.66,56.82,56.66,56.74,12125.220458553791,35.723,35.8239,35.723,35.7734,12125.2205
2008-09-29 11:30:00,56.73,56.73,56.54,56.57,14880.95238095238,35.7671,35.7671,35.6473,35.6662,14880.9524
2008-09-29 11:35:00,56.56,56.7,56.55,56.65,21053.79188712522,35.6599,35.7482,35.6536,35.7167,21053.7919
2008-09-29 11:40:00,56.65,56.66,56.54,56.65,16424.162257495587,35.7167,35.723,35.6473,35.7167,16424.1623
2008-09-29 11:45:00,56.65,56.91,56.62,56.88,20392.416225749555,35.7167,35.8806,35.6978,35.8617,20392.4162
2008-09-29 11:50:00,56.91,56.94,56.83,56.9,17636.68430335097,35.8806,35.8995,35.8302,35.8743,17636.6843
2008-09-29 11:55:00,56.9,56.98,56.9,56.96,31635.8024691358,35.8743,35.9247,35.8743,35.9121,31635.8025
2008-09-29 12:00:00,56.95,57.04,56.94,57.02,38910.93474426808,35.9058,35.9626,35.8995,35.95,38910.9347
2008-09-29 12:05:00,57.03,57.1,57.0,57.07,27006.17283950617,35.9563,36.0004,35.9374,35.9815,27006.1728
2008-09-29 12:10:00,57.06,57.14,57.02,57.05,67791.00529100528,35.9752,36.0256,35.95,35.9689,67791.0053
2008-09-29 12:15:00,57.05,57.05,56.88,56.93,45634.92063492063,35.9689,35.9689,35.8617,35.8932,45634.9206
2008-09-29 12:20:00,56.93,56.99,56.92,56.93,29982.36331569665,35.8932,35.931,35.8869,35.8932,29982.3633
2008-09-29 12:25:00,56.93,57.02,56.91,56.97,24801.5873015873,35.8932,35.95,35.8806,35.9184,24801.5873
2008-09-29 12:30:00,56.96,57.12,56.87,57.05,59303.35097001763,35.9121,36.013,35.8554,35.9689,59303.351
2008-09-29 12:35:00,57.05,57.07,56.94,56.98,21494.70899470899,35.9689,35.9815,35.8995,35.9247,21494.709
2008-09-29 12:40:00,56.97,57.15,56.97,57.06,19069.66490299824,35.9184,36.0319,35.9184,35.9752,19069.6649
2008-09-29 12:45:00,57.07,57.1,56.97,56.97,30974.426807760137,35.9815,36.0004,35.9184,35.9184,30974.4268
2008-09-29 12:50:00,56.97,57.02,56.97,56.97,22597.001763668428,35.9184,35.95,35.9184,35.9184,22597.0018
2008-09-29 12:55:00,56.97,56.97,56.93,56.93,17967.3721340388,35.9184,35.9184,35.8932,35.8932,17967.3721
2008-09-29 13:00:00,56.94,56.99,56.87,56.87,25242.50440917108,35.8995,35.931,35.8554,35.8554,25242.5044
2008-09-29 13:05:00,56.88,56.97,56.88,56.94,34060.84656084656,35.8617,35.9184,35.8617,35.8995,34060.8466
2008-09-29 13:10:00,56.94,56.97,56.92,56.96,22486.772486772483,35.8995,35.9184,35.8869,35.9121,22486.7725
2008-09-29 13:15:00,56.97,57.1,56.96,56.97,16313.932980599646,35.9184,36.0004,35.9121,35.9184,16313.933
2008-09-29 13:20:00,56.98,57.12,56.94,57.11,15983.245149911814,35.9247,36.013,35.8995,36.0067,15983.2451
2008-09-29 13:25:00,57.11,57.42,57.11,57.37,34501.76366843033,36.0067,36.2022,36.0067,36.1706,34501.7637
2008-09-29 13:30:00,57.38,57.38,57.12,57.15,20171.95767195767,36.1769,36.1769,36.013,36.0319,20171.9577
2008-09-29 13:35:00,57.12,57.21,56.94,56.95,41887.12522045855,36.013,36.0698,35.8995,35.9058,41887.1252
2008-09-29 13:40:00,56.94,57.13,56.26,56.26,85207.23104056437,35.8995,36.0193,35.4708,35.4708,85207.231
2008-09-29 13:45:00,56.28,56.46,55.26,56.27,81790.12345679011,35.4834,35.5969,34.8403,35.4771,81790.1235
2008-09-29 13:50:00,56.23,57.23,56.2,57.09,52358.906525573184,35.4519,36.0824,35.433,35.9941,52358.9065
2008-09-29 13:55:00,57.15,57.19,56.37,56.58,35493.82716049382,36.0319,36.0571,35.5401,35.6726,35493.8272
2008-09-29 14:00:00,56.51,56.75,56.3,56.54,23148.148148148142,35.6284,35.7797,35.496,35.6473,23148.1481
2008-09-29 14:05:00,56.54,56.77,56.16,56.66,100088.18342151676,35.6473,35.7923,35.4077,35.723,100088.1834
2008-09-29 14:10:00,56.73,56.75,56.37,56.56,26785.714285714283,35.7671,35.7797,35.5401,35.6599,26785.7143
2008-09-29 14:15:00,56.6,56.76,56.34,56.58,32297.17813051146,35.6852,35.786,35.5212,35.6726,32297.1781
2008-09-29 14:20:00,56.58,57.02,56.55,56.65,37918.87125220458,35.6726,35.95,35.6536,35.7167,37918.8713
2008-09-29 14:25:00,56.71,56.79,56.38,56.46,44091.71075837742,35.7545,35.805,35.5465,35.5969,44091.7108
2008-09-29 14:30:00,56.46,56.55,56.23,56.3,33730.15873015873,35.5969,35.6536,35.4519,35.496,33730.1587
2008-09-29 14:35:00,56.39,56.56,56.36,56.46,36596.119929453256,35.5528,35.6599,35.5338,35.5969,36596.1199
2008-09-29 14:40:00,56.49,56.6,56.36,56.47,20392.416225749555,35.6158,35.6852,35.5338,35.6032,20392.4162
2008-09-29 14:45:00,56.5,56.65,56.35,56.35,28990.299823633155,35.6221,35.7167,35.5275,35.5275,28990.2998
2008-09-29 14:50:00,56.44,56.54,56.28,56.31,16975.308641975305,35.5843,35.6473,35.4834,35.5023,16975.3086
2008-09-29 14:55:00,56.31,56.42,56.19,56.25,15762.786596119928,35.5023,35.5717,35.4267,35.4645,15762.7866
2008-09-29 15:00:00,56.26,56.51,56.24,56.36,22266.3139329806,35.4708,35.6284,35.4582,35.5338,22266.3139
2008-09-29 15:05:00,56.26,56.36,56.13,56.18,30092.592592592588,35.4708,35.5338,35.3888,35.4204,30092.5926
2008-09-29 15:10:00,56.2,56.34,56.14,56.23,35163.13932980599,35.433,35.5212,35.3951,35.4519,35163.1393
2008-09-29 15:15:00,56.22,56.37,56.14,56.21,34611.992945326274,35.4456,35.5401,35.3951,35.4393,34611.9929
2008-09-29 15:20:00,56.18,56.28,56.04,56.16,61948.85361552028,35.4204,35.4834,35.3321,35.4077,61948.8536
2008-09-29 15:25:00,56.2,56.2,55.75,55.97,74294.53262786595,35.433,35.433,35.1493,35.288,74294.5326
2008-09-29 15:30:00,55.99,56.28,55.85,56.26,89726.63139329806,35.3006,35.4834,35.2123,35.4708,89726.6314
2008-09-29 15:35:00,56.26,56.27,55.89,56.13,72089.94708994708,35.4708,35.4771,35.2375,35.3888,72089.9471
2008-09-29 15:40:00,56.17,56.39,55.74,56.2,115850.97001763668,35.4141,35.5528,35.1429,35.433,115850.97
2008-09-29 15:45:00,56.19,56.24,55.77,56.16,96891.53439153438,35.4267,35.4582,35.1619,35.4077,96891.5344
2008-09-29 15:50:00,56.16,56.23,55.87,56.16,69113.7566137566,35.4077,35.4519,35.2249,35.4077,69113.7566
2008-09-29 15:55:00,56.17,56.36,55.98,56.02,77491.18165784831,35.4141,35.5338,35.2943,35.3195,77491.1817
2008-09-30 09:30:00,56.11,56.11,55.44,55.48,60185.185185185175,35.3762,35.3762,34.9538,34.979,60185.1852
2008-09-30 09:35:00,55.45,55.77,55.43,55.62,32848.324514991175,34.9601,35.1619,34.9475,35.0673,32848.3245
2008-09-30 09:40:00,55.62,55.64,55.08,55.18,41446.20811287477,35.0673,35.0799,34.7268,34.7899,41446.2081
2008-09-30 09:45:00,55.18,55.26,54.64,54.65,71759.25925925926,34.7899,34.8403,34.4494,34.4557,71759.2593
2008-09-30 09:50:00,54.66,55.16,54.55,54.68,139109.34744268077,34.462,34.7773,34.3927,34.4746,139109.3474
2008-09-30 09:55:00,54.67,54.89,54.51,54.52,59413.58024691357,34.4683,34.607,34.3675,34.3738,59413.5802
2008-09-30 10:00:00,54.56,54.79,54.5,54.6,36706.3492063492,34.399,34.544,34.3612,34.4242,36706.3492
2008-09-30 10:05:00,54.58,54.86,54.5,54.57,40343.91534391534,34.4116,34.5881,34.3612,34.4053,40343.9153
2008-09-30 10:10:00,54.56,54.85,54.51,54.85,43871.25220458553,34.399,34.5818,34.3675,34.5818,43871.2522
2008-09-30 10:15:00,54.83,54.88,54.67,54.88,39351.85185185185,34.5692,34.6007,34.4683,34.6007,39351.8519
2008-09-30 10:20:00,54.85,54.88,54.52,54.66,31856.261022927687,34.5818,34.6007,34.3738,34.462,31856.261
2008-09-30 10:25:00,54.65,54.81,54.43,54.49,54673.721340388,34.4557,34.5566,34.317,34.3548,54673.7213
2008-09-30 10:30:00,54.47,54.64,54.32,54.6,47949.735449735446,34.3422,34.4494,34.2477,34.4242,47949.7354
2008-09-30 10:35:00,54.6,54.71,54.52,54.55,25793.65079365079,34.4242,34.4936,34.3738,34.3927,25793.6508
2008-09-30 10:40:00,54.57,54.67,54.42,54.61,25022.045855379187,34.4053,34.4683,34.3107,34.4305,25022.0459
2008-09-30 10:45:00,54.58,54.7,54.52,54.63,27447.089947089946,34.4116,34.4872,34.3738,34.4431,27447.0899
2008-09-30 10:50:00,54.63,54.63,54.4,54.42,17857.142857142855,34.4431,34.4431,34.2981,34.3107,17857.1429
2008-09-30 10:55:00,54.42,54.43,54.26,54.26,24360.670194003524,34.3107,34.317,34.2098,34.2098,24360.6702
2008-09-30 11:00:00,54.27,54.38,54.21,54.37,33840.38800705467,34.2161,34.2855,34.1783,34.2792,33840.388
2008-09-30 11:05:00,54.37,54.52,54.29,54.51,18849.206349206343,34.2792,34.3738,34.2288,34.3675,18849.2063
2008-09-30 11:10:00,54.51,54.56,54.45,54.56,14329.805996472662,34.3675,34.399,34.3296,34.399,14329.806
2008-09-30 11:15:00,54.53,54.6,54.48,54.6,23478.835978835978,34.3801,34.4242,34.3485,34.4242,23478.836
2008-09-30 11:20:00,54.6,54.6,54.49,54.52,16203.703703703704,34.4242,34.4242,34.3548,34.3738,16203.7037
2008-09-30 11:25:00,54.54,54.6,54.49,54.52,15873.015873015873,34.3864,34.4242,34.3548,34.3738,15873.0159
2008-09-30 11:30:00,54.52,54.64,54.5,54.62,26675.485008818338,34.3738,34.4494,34.3612,34.4368,26675.485
2008-09-30 11:35:00,54.64,54.64,54.51,54.59,19400.352733686064,34.4494,34.4494,34.3675,34.4179,19400.3527
2008-09-30 11:40:00,54.61,54.75,54.61,54.75,14770.723104056437,34.4305,34.5188,34.4305,34.5188,14770.7231
2008-09-30 11:45:00,54.76,55.1,54.74,55.09,25903.880070546733,34.5251,34.7394,34.5125,34.7331,25903.8801
2008-09-30 11:50:00,55.08,55.09,55.02,55.03,33509.70017636684,34.7268,34.7331,34.689,34.6953,33509.7002
2008-09-30 11:55:00,55.03,55.16,54.92,54.92,39351.85185185185,34.6953,34.7773,34.626,34.626,39351.8519
2008-09-30 12:00:00,54.93,54.99,54.74,54.75,26455.02645502645,34.6323,34.6701,34.5125,34.5188,26455.0265
2008-09-30 12:05:00,54.78,54.79,54.66,54.7,20612.87477954145,34.5377,34.544,34.462,34.4872,20612.8748
2008-09-30 12:10:00,54.7,54.72,54.58,54.58,14991.181657848325,34.4872,34.4999,34.4116,34.4116,14991.1817
2008-09-30 12:15:00,54.59,54.64,54.5,54.62,16313.932980599646,34.4179,34.4494,34.3612,34.4368,16313.933
2008-09-30 12:20:00,54.63,54.66,54.47,54.52,23809.52380952381,34.4431,34.462,34.3422,34.3738,23809.5238
2008-09-30 12:25:00,54.52,54.55,54.48,54.55,25132.27513227513,34.3738,34.3927,34.3485,34.3927,25132.2751
2008-09-30 12:30:00,54.54,54.61,54.5,54.52,13447.971781305114,34.3864,34.4305,34.3612,34.3738,13447.9718
2008-09-30 12:35:00,54.52,54.6,54.5,54.6,15432.098765432096,34.3738,34.4242,34.3612,34.4242,15432.0988
2008-09-30 12:40:00,54.6,54.66,54.52,54.62,15873.015873015873,34.4242,34.462,34.3738,34.4368,15873.0159
2008-09-30 12:45:00,54.62,54.62,54.5,54.52,10912.698412698412,34.4368,34.4368,34.3612,34.3738,10912.6984
2008-09-30 12:50:00,54.53,54.53,54.45,54.47,12014.991181657848,34.3801,34.3801,34.3296,34.3422,12014.9912
2008-09-30 12:55:00,54.47,54.68,54.44,54.65,14219.576719576718,34.3422,34.4746,34.3233,34.4557,14219.5767
2008-09-30 13:00:00,54.66,54.66,54.37,54.37,30533.509700176364,34.462,34.462,34.2792,34.2792,30533.5097
2008-09-30 13:05:00,54.38,54.42,54.36,54.41,15211.64021164021,34.2855,34.3107,34.2729,34.3044,15211.6402
2008-09-30 13:10:00,54.4,54.53,54.34,54.5,30092.592592592588,34.2981,34.3801,34.2603,34.3612,30092.5926
2008-09-30 13:15:00,54.49,54.69,54.43,54.61,20171.95767195767,34.3548,34.4809,34.317,34.4305,20171.9577
2008-09-30 13:20:00,54.6,54.7,54.59,54.63,15101.410934744266,34.4242,34.4872,34.4179,34.4431,15101.4109
2008-09-30 13:25:00,54.62,54.71,54.6,54.71,21164.02116402116,34.4368,34.4936,34.4242,34.4936,21164.0212
2008-09-30 13:30:00,54.7,54.85,54.66,54.75,22376.54320987654,34.4872,34.5818,34.462,34.5188,22376.5432
2008-09-30 13:35:00,54.75,54.82,54.69,54.75,20282.18694885361,34.5188,34.5629,34.4809,34.5188,20282.1869
2008-09-30 13:40:00,54.74,54.8,54.61,54.66,26895.943562610228,34.5125,34.5503,34.4305,34.462,26895.9436
2008-09-30 13:45:00,54.64,54.7,54.58,54.69,15983.245149911814,34.4494,34.4872,34.4116,34.4809,15983.2451
2008-09-30 13:50:00,54.67,54.78,54.66,54.75,29100.529100529096,34.4683,34.5377,34.462,34.5188,29100.5291
2008-09-30 13:55:00,54.76,54.76,54.57,54.64,27888.00705467372,34.5251,34.5251,34.4053,34.4494,27888.0071
2008-09-30 14:00:00,54.64,54.69,54.59,54.63,16203.703703703704,34.4494,34.4809,34.4179,34.4431,16203.7037
2008-09-30 14:05:00,54.61,54.74,54.61,54.64,41446.20811287477,34.4305,34.5125,34.4305,34.4494,41446.2081
2008-09-30 14:10:00,54.64,54.78,54.6,54.69,41666.66666666666,34.4494,34.5377,34.4242,34.4809,41666.6667
2008-09-30 14:15:00,54.69,54.73,54.6,54.65,28769.841269841265,34.4809,34.5062,34.4242,34.4557,28769.8413
2008-09-30 14:20:00,54.64,54.76,54.56,54.76,35052.91005291005,34.4494,34.5251,34.399,34.5251,35052.9101
2008-09-30 14:25:00,54.78,54.79,54.61,54.65,33399.47089947089,34.5377,34.544,34.4305,34.4557,33399.4709
2008-09-30 14:30:00,54.65,54.69,54.53,54.6,23699.294532627864,34.4557,34.4809,34.3801,34.4242,23699.2945
2008-09-30 14:35:00,54.6,54.6,54.52,54.58,23148.148148148142,34.4242,34.4242,34.3738,34.4116,23148.1481
2008-09-30 14:40:00,54.59,54.65,54.5,54.65,27777.777777777774,34.4179,34.4557,34.3612,34.4557,27777.7778
2008-09-30 14:45:00,54.65,54.7,54.54,54.7,25352.73368606701,34.4557,34.4872,34.3864,34.4872,25352.7337
2008-09-30 14:50:00,54.7,54.76,54.58,54.65,221450.6172839506,34.4872,34.5251,34.4116,34.4557,221450.6173
2008-09-30 14:55:00,54.64,54.73,54.61,54.66,27447.089947089946,34.4494,34.5062,34.4305,34.462,27447.0899
2008-09-30 15:00:00,54.66,54.72,54.61,54.72,25352.73368606701,34.462,34.4999,34.4305,34.4999,25352.7337
2008-09-30 15:05:00,54.67,54.78,54.64,54.71,30313.05114638448,34.4683,34.5377,34.4494,34.4936,30313.0511
2008-09-30 15:10:00,54.71,54.75,54.62,54.7,87411.81657848324,34.4936,34.5188,34.4368,34.4872,87411.8166
2008-09-30 15:15:00,54.71,54.78,54.62,54.71,49382.71604938271,34.4936,34.5377,34.4368,34.4936,49382.716
2008-09-30 15:20:00,54.71,54.88,54.64,54.88,50264.55026455026,34.4936,34.6007,34.4494,34.6007,50264.5503
2008-09-30 15:25:00,54.88,54.93,54.79,54.81,33730.15873015873,34.6007,34.6323,34.544,34.5566,33730.1587
2008-09-30 15:30:00,54.83,54.86,54.77,54.79,33840.38800705467,34.5692,34.5881,34.5314,34.544,33840.388
2008-09-30 15:35:00,54.79,54.83,54.7,54.83,40564.37389770723,34.544,34.5692,34.4872,34.5692,40564.3739
2008-09-30 15:40:00,54.82,55.03,54.8,55.02,55114.638447971774,34.5629,34.6953,34.5503,34.689,55114.6384
2008-09-30 15:45:00,55.03,55.24,55.03,55.18,68231.92239858906,34.6953,34.8277,34.6953,34.7899,68231.9224
2008-09-30 15:50:00,55.17,55.21,54.92,55.02,71208.11287477953,34.7836,34.8088,34.626,34.689,71208.1129
2008-09-30 15:55:00,55.0,55.05,54.85,54.98,94246.03174603172,34.6764,34.7079,34.5818,34.6638,94246.0317
2008-10-01 09:30:00,54.63,54.86,53.88,54.6,47619.04761904761,34.4431,34.5881,33.9703,34.4242,47619.0476
2008-10-01 09:35:00,54.62,54.65,54.3,54.3,43540.5643738977,34.4368,34.4557,34.2351,34.2351,43540.5644
2008-10-01 09:40:00,54.33,54.45,54.22,54.41,39572.31040564374,34.254,34.3296,34.1846,34.3044,39572.3104
2008-10-01 09:45:00,54.41,54.53,54.39,54.49,27226.631393298056,34.3044,34.3801,34.2918,34.3548,27226.6314
2008-10-01 09:50:00,54.5,54.57,54.4,54.42,34391.53439153439,34.3612,34.4053,34.2981,34.3107,34391.5344
2008-10-01 09:55:00,54.42,54.44,54.32,54.33,39572.31040564374,34.3107,34.3233,34.2477,34.254,39572.3104
2008-10-01 10:00:00,54.33,54.33,54.0,54.17,50595.23809523809,34.254,34.254,34.0459,34.1531,50595.2381
2008-10-01 10:05:00,54.09,54.2,53.98,53.98,27998.23633156966,34.1027,34.172,34.0333,34.0333,27998.2363
2008-10-01 10:10:00,53.99,54.01,53.91,53.98,24470.89947089947,34.0396,34.0522,33.9892,34.0333,24470.8995
2008-10-01 10:15:00,53.99,53.99,53.83,53.92,47398.58906525573,34.0396,34.0396,33.9387,33.9955,47398.5891
2008-10-01 10:20:00,53.92,53.94,53.82,53.91,21825.396825396823,33.9955,34.0081,33.9324,33.9892,21825.3968
2008-10-01 10:25:00,53.93,54.02,53.89,54.02,20392.416225749555,34.0018,34.0585,33.9766,34.0585,20392.4162
2008-10-01 10:30:00,54.04,54.06,53.99,54.01,19731.040564373896,34.0711,34.0837,34.0396,34.0522,19731.0406
2008-10-01 10:35:00,54.02,54.11,53.97,54.09,35604.056437389765,34.0585,34.1153,34.027,34.1027,35604.0564
2008-10-01 10:40:00,54.05,54.2,53.97,53.98,18628.74779541446,34.0774,34.172,34.027,34.0333,18628.7478
2008-10-01 10:45:00,53.98,54.03,53.85,53.89,12455.90828924162,34.0333,34.0648,33.9513,33.9766,12455.9083
2008-10-01 10:50:00,53.89,54.03,53.86,54.01,26124.338624338623,33.9766,34.0648,33.9576,34.0522,26124.3386
2008-10-01 10:55:00,53.99,54.02,53.85,53.91,12235.449735449734,34.0396,34.0585,33.9513,33.9892,12235.4497
2008-10-01 11:00:00,53.91,53.94,53.78,53.78,18408.289241622573,33.9892,34.0081,33.9072,33.9072,18408.2892
2008-10-01 11:05:00,53.79,53.93,53.78,53.91,16203.703703703704,33.9135,34.0018,33.9072,33.9892,16203.7037
2008-10-01 11:10:00,53.93,53.97,53.88,53.9,9700.176366843032,34.0018,34.027,33.9703,33.9829,9700.1764
2008-10-01 11:15:00,53.9,53.91,53.83,53.87,10692.239858906523,33.9829,33.9892,33.9387,33.964,10692.2399
2008-10-01 11:20:00,53.87,53.97,53.87,53.91,13007.05467372134,33.964,34.027,33.964,33.9892,13007.0547
2008-10-01 11:25:00,53.91,54.02,53.91,54.01,18849.206349206343,33.9892,34.0585,33.9892,34.0522,18849.2063
2008-10-01 11:30:00,54.0,54.01,53.97,53.98,11022.927689594357,34.0459,34.0522,34.027,34.0333,11022.9277
2008-10-01 11:35:00,54.0,54.11,53.96,54.1,10802.469135802468,34.0459,34.1153,34.0207,34.109,10802.4691
2008-10-01 11:40:00,54.08,54.08,54.0,54.06,15321.869488536153,34.0964,34.0964,34.0459,34.0837,15321.8695
2008-10-01 11:45:00,54.03,54.06,54.0,54.01,24581.12874779541,34.0648,34.0837,34.0459,34.0522,24581.1287
2008-10-01 11:50:00,54.02,54.09,53.99,54.0,10582.01058201058,34.0585,34.1027,34.0396,34.0459,10582.0106
2008-10-01 11:55:00,53.99,54.0,53.89,53.9,21715.16754850088,34.0396,34.0459,33.9766,33.9829,21715.1675
2008-10-01 12:00:00,53.9,53.93,53.87,53.91,18959.43562610229,33.9829,34.0018,33.964,33.9892,18959.4356
2008-10-01 12:05:00,53.91,53.98,53.91,53.92,23148.148148148142,33.9892,34.0333,33.9892,33.9955,23148.1481
2008-10-01 12:10:00,53.92,53.95,53.89,53.93,32186.948853615515,33.9955,34.0144,33.9766,34.0018,32186.9489
2008-10-01 12:15:00,53.92,54.14,53.92,54.1,36265.43209876543,33.9955,34.1342,33.9955,34.109,36265.4321
2008-10-01 12:20:00,54.08,54.09,54.01,54.09,9810.405643738975,34.0964,34.1027,34.0522,34.1027,9810.4056
2008-10-01 12:25:00,54.07,54.09,53.93,53.99,20282.18694885361,34.09,34.1027,34.0018,34.0396,20282.1869
2008-10-01 12:30:00,54.0,54.12,53.93,54.11,46847.44268077601,34.0459,34.1216,34.0018,34.1153,46847.4427
2008-10-01 12:35:00,54.07,54.1,53.99,53.99,13337.742504409169,34.09,34.109,34.0396,34.0396,13337.7425
2008-10-01 12:40:00,53.99,54.08,53.85,53.87,45414.462081128746,34.0396,34.0964,33.9513,33.964,45414.4621
2008-10-01 12:45:00,53.87,53.95,53.84,53.89,34611.992945326274,33.964,34.0144,33.945,33.9766,34611.9929
2008-10-01 12:50:00,53.9,54.0,53.86,53.9,27226.631393298056,33.9829,34.0459,33.9576,33.9829,27226.6314
2008-10-01 12:55:00,53.89,53.91,53.81,53.89,25793.65079365079,33.9766,33.9892,33.9261,33.9766,25793.6508
2008-10-01 13:00:00,53.9,53.94,53.8,53.82,27667.548500881832,33.9829,34.0081,33.9198,33.9324,27667.5485
2008-10-01 13:05:00,53.82,53.94,53.82,53.89,20171.95767195767,33.9324,34.0081,33.9324,33.9766,20171.9577
2008-10-01 13:10:00,53.91,53.91,53.71,53.71,63602.29276895943,33.9892,33.9892,33.8631,33.8631,63602.2928
2008-10-01 13:15:00,53.71,53.73,53.68,53.68,35273.36860670194,33.8631,33.8757,33.8442,33.8442,35273.3686
2008-10-01 13:20:00,53.67,53.76,53.65,53.76,24140.21164021164,33.8379,33.8946,33.8252,33.8946,24140.2116
2008-10-01 13:25:00,53.75,53.81,53.72,53.74,18849.206349206343,33.8883,33.9261,33.8694,33.882,18849.2063
2008-10-01 13:30:00,53.73,53.74,53.52,53.53,42879.18871252204,33.8757,33.882,33.7433,33.7496,42879.1887
2008-10-01 13:35:00,53.54,53.55,53.41,53.52,50705.46737213403,33.7559,33.7622,33.6739,33.7433,50705.4674
2008-10-01 13:40:00,53.53,53.75,53.22,53.69,76058.20105820106,33.7496,33.8883,33.5541,33.8505,76058.2011
2008-10-01 13:45:00,53.68,53.75,53.4,53.54,84215.16754850087,33.8442,33.8883,33.6676,33.7559,84215.1675
2008-10-01 13:50:00,53.51,53.65,53.43,53.5,52910.0529100529,33.737,33.8252,33.6865,33.7307,52910.0529
2008-10-01 13:55:00,53.46,53.54,53.3,53.39,48500.881834215164,33.7055,33.7559,33.6046,33.6613,48500.8818
2008-10-01 14:00:00,53.38,53.39,53.24,53.25,47178.13051146384,33.655,33.6613,33.5667,33.5731,47178.1305
2008-10-01 14:05:00,53.26,53.26,53.09,53.13,115299.82363315696,33.5794,33.5794,33.4722,33.4974,115299.8236
2008-10-01 14:10:00,53.16,53.24,53.09,53.19,59413.58024691357,33.5163,33.5667,33.4722,33.5352,59413.5802
2008-10-01 14:15:00,53.19,53.28,53.14,53.21,83112.87477954144,33.5352,33.592,33.5037,33.5478,83112.8748
2008-10-01 14:20:00,53.21,53.23,53.02,53.07,83994.70899470898,33.5478,33.5604,33.428,33.4596,83994.709
2008-10-01 14:25:00,53.06,53.16,52.91,53.05,60295.41446208112,33.4533,33.5163,33.3587,33.447,60295.4145
2008-10-01 14:30:00,53.06,53.12,52.85,52.87,35493.82716049382,33.4533,33.4911,33.3209,33.3335,35493.8272
2008-10-01 14:35:00,52.9,53.02,52.85,52.96,45304.2328042328,33.3524,33.428,33.3209,33.3902,45304.2328
2008-10-01 14:40:00,52.97,53.04,52.84,52.99,54563.492063492056,33.3965,33.4407,33.3146,33.4091,54563.4921
2008-10-01 14:45:00,52.99,53.06,52.88,52.97,32407.407407407405,33.4091,33.4533,33.3398,33.3965,32407.4074
2008-10-01 14:50:00,52.98,53.13,52.92,53.03,34501.76366843033,33.4028,33.4974,33.365,33.4343,34501.7637
2008-10-01 14:55:00,53.03,53.04,52.78,52.85,46186.06701940035,33.4343,33.4407,33.2767,33.3209,46186.067
2008-10-01 15:00:00,52.88,52.88,52.71,52.8,99867.72486772486,33.3398,33.3398,33.2326,33.2893,99867.7249
2008-10-01 15:05:00,52.8,52.92,52.79,52.88,72861.55202821869,33.2893,33.365,33.283,33.3398,72861.552
2008-10-01 15:10:00,52.87,52.91,52.68,52.73,86750.44091710757,33.3335,33.3587,33.2137,33.2452,86750.4409
2008-10-01 15:15:00,52.71,52.73,52.55,52.55,80798.05996472662,33.2326,33.2452,33.1317,33.1317,80798.06
2008-10-01 15:20:00,52.56,52.57,52.26,52.45,169312.16931216928,33.138,33.1443,32.9489,33.0687,169312.1693
2008-10-01 15:25:00,52.44,52.46,52.33,52.38,205026.455026455,33.0624,33.075,32.993,33.0245,205026.455
2008-10-01 15:30:00,52.38,52.43,52.35,52.36,187279.54144620808,33.0245,33.0561,33.0056,33.0119,187279.5414
2008-10-01 15:35:00,52.37,52.39,52.06,52.08,123126.10229276896,33.0182,33.0308,32.8228,32.8354,123126.1023
2008-10-01 15:40:00,52.09,52.09,51.93,52.02,124669.31216931216,32.8417,32.8417,32.7408,32.7976,124669.3122
2008-10-01 15:45:00,52.02,52.05,51.85,51.89,204365.0793650793,32.7976,32.8165,32.6904,32.7156,204365.0794
2008-10-01 15:50:00,51.91,52.0,51.8,51.86,381062.6102292769,32.7282,32.785,32.6589,32.6967,381062.6102
2008-10-01 15:55:00,51.85,51.85,51.51,51.61,550485.0088183421,32.6904,32.6904,32.476,32.5391,550485.0088
2008-10-02 09:30:00,51.02,51.49,48.99,49.26,330246.91358024685,32.1671,32.4634,30.8872,31.0574,330246.9136
2008-10-02 09:35:00,49.33,50.2,48.83,48.89,206238.9770723104,31.1016,31.6501,30.7863,30.8242,206238.9771
2008-10-02 09:40:00,48.87,49.05,48.53,48.59,215057.31922398583,30.8116,30.925,30.5972,30.635,215057.3192
2008-10-02 09:45:00,48.58,48.61,48.39,48.54,159722.2222222222,30.6287,30.6476,30.5089,30.6035,159722.2222
2008-10-02 09:50:00,48.54,49.17,48.54,49.09,180114.63844797175,30.6035,31.0007,30.6035,30.9503,180114.6384
2008-10-02 09:55:00,49.09,49.2,48.66,49.03,114417.9894179894,30.9503,31.0196,30.6792,30.9124,114417.9894
2008-10-02 10:00:00,49.03,49.24,48.78,49.23,207010.582010582,30.9124,31.0448,30.7548,31.0385,207010.582
2008-10-02 10:05:00,49.22,49.39,49.12,49.29,103946.20811287477,31.0322,31.1394,30.9692,31.0764,103946.2081
2008-10-02 10:10:00,49.31,49.66,49.31,49.65,82010.582010582,31.089,31.3096,31.089,31.3033,82010.582
2008-10-02 10:15:00,49.64,50.02,49.62,49.98,75286.59611992944,31.297,31.5366,31.2844,31.5114,75286.5961
2008-10-02 10:20:00,49.97,50.0,49.8,49.92,122905.64373897706,31.5051,31.524,31.3979,31.4736,122905.6437
2008-10-02 10:25:00,49.91,50.09,49.91,49.99,170194.00352733684,31.4672,31.5807,31.4672,31.5177,170194.0035
2008-10-02 10:30:00,49.99,50.23,49.96,50.13,86089.06525573191,31.5177,31.669,31.4988,31.606,86089.0653
2008-10-02 10:35:00,50.13,50.29,50.12,50.2,78373.01587301586,31.606,31.7068,31.5997,31.6501,78373.0159
2008-10-02 10:40:00,50.21,50.3,50.2,50.3,36265.43209876543,31.6564,31.7131,31.6501,31.7131,36265.4321
2008-10-02 10:45:00,50.3,50.43,50.2,50.23,97111.99294532627,31.7131,31.7951,31.6501,31.669,97111.9929
2008-10-02 10:50:00,50.27,50.41,50.24,50.37,34281.305114638446,31.6942,31.7825,31.6753,31.7573,34281.3051
2008-10-02 10:55:00,50.38,50.51,50.37,50.5,44973.544973544966,31.7636,31.8455,31.7573,31.8392,44973.545
2008-10-02 11:00:00,50.5,50.64,50.46,50.53,31856.261022927687,31.8392,31.9275,31.814,31.8581,31856.261
2008-10-02 11:05:00,50.55,50.57,50.35,50.41,47288.35978835978,31.8708,31.8834,31.7447,31.7825,47288.3598
2008-10-02 11:10:00,50.42,50.49,50.35,50.39,40895.061728395056,31.7888,31.8329,31.7447,31.7699,40895.0617
2008-10-02 11:15:00,50.37,50.47,50.36,50.46,25903.880070546733,31.7573,31.8203,31.751,31.814,25903.8801
2008-10-02 11:20:00,50.46,50.51,50.38,50.39,32958.55379188712,31.814,31.8455,31.7636,31.7699,32958.5538
2008-10-02 11:25:00,50.39,50.56,50.39,50.55,31415.34391534391,31.7699,31.8771,31.7699,31.8708,31415.3439
2008-10-02 11:30:00,50.56,50.68,50.56,50.66,46075.8377425044,31.8771,31.9527,31.8771,31.9401,46075.8377
2008-10-02 11:35:00,50.69,50.79,50.66,50.76,38580.246913580246,31.959,32.0221,31.9401,32.0032,38580.2469
2008-10-02 11:40:00,50.77,50.93,50.76,50.9,59854.49735449735,32.0095,32.1103,32.0032,32.0914,59854.4974
2008-10-02 11:45:00,50.93,50.97,50.9,50.93,24801.5873015873,32.1103,32.1356,32.0914,32.1103,24801.5873
2008-10-02 11:50:00,50.92,50.99,50.9,50.99,39462.08112874779,32.104,32.1482,32.0914,32.1482,39462.0811
2008-10-02 11:55:00,50.99,51.0,50.97,50.98,27447.089947089946,32.1482,32.1545,32.1356,32.1419,27447.0899
2008-10-02 12:00:00,50.98,51.08,50.98,51.03,45965.60846560846,32.1419,32.2049,32.1419,32.1734,45965.6085
2008-10-02 12:05:00,51.03,51.18,50.95,51.15,56878.30687830688,32.1734,32.268,32.1229,32.249,56878.3069
2008-10-02 12:10:00,51.15,51.17,50.97,51.02,27998.23633156966,32.249,32.2617,32.1356,32.1671,27998.2363
2008-10-02 12:15:00,51.02,51.15,51.02,51.13,30753.96825396825,32.1671,32.249,32.1671,32.2364,30753.9683
2008-10-02 12:20:00,51.14,51.14,50.99,51.03,22927.68959435626,32.2427,32.2427,32.1482,32.1734,22927.6896
2008-10-02 12:25:00,51.03,51.07,50.96,50.98,25242.50440917108,32.1734,32.1986,32.1293,32.1419,25242.5044
2008-10-02 12:30:00,50.99,51.01,50.96,50.99,45965.60846560846,32.1482,32.1608,32.1293,32.1482,45965.6085
2008-10-02 12:35:00,50.98,51.05,50.96,51.01,33950.61728395061,32.1419,32.186,32.1293,32.1608,33950.6173
2008-10-02 12:40:00,51.01,51.03,50.78,50.78,43981.481481481474,32.1608,32.1734,32.0158,32.0158,43981.4815
2008-10-02 12:45:00,50.79,50.81,50.63,50.66,49933.86243386243,32.0221,32.0347,31.9212,31.9401,49933.8624
2008-10-02 12:50:00,50.66,50.74,50.62,50.62,35824.514991181655,31.9401,31.9905,31.9149,31.9149,35824.515
2008-10-02 12:55:00,50.65,50.67,50.59,50.63,24911.81657848324,31.9338,31.9464,31.896,31.9212,24911.8166
2008-10-02 13:00:00,50.62,50.66,50.52,50.52,21715.16754850088,31.9149,31.9401,31.8518,31.8518,21715.1675
2008-10-02 13:05:00,50.54,50.84,50.52,50.81,89616.40211640211,31.8645,32.0536,31.8518,32.0347,89616.4021
2008-10-02 13:10:00,50.79,50.85,50.74,50.75,18959.43562610229,32.0221,32.0599,31.9905,31.9969,18959.4356
2008-10-02 13:15:00,50.77,50.8,50.7,50.8,24470.89947089947,32.0095,32.0284,31.9653,32.0284,24470.8995
2008-10-02 13:20:00,50.79,50.89,50.79,50.8,28659.611992945323,32.0221,32.0851,32.0221,32.0284,28659.612
2008-10-02 13:25:00,50.82,50.88,50.79,50.82,17195.767195767196,32.041,32.0788,32.0221,32.041,17195.7672
2008-10-02 13:30:00,50.85,50.94,50.84,50.86,25683.421516754846,32.0599,32.1166,32.0536,32.0662,25683.4215
2008-10-02 13:35:00,50.85,50.85,50.78,50.79,59082.89241622575,32.0599,32.0599,32.0158,32.0221,59082.8924
2008-10-02 13:40:00,50.8,50.93,50.76,50.93,36706.3492063492,32.0284,32.1103,32.0032,32.1103,36706.3492
2008-10-02 13:45:00,50.93,51.0,50.85,50.94,55114.638447971774,32.1103,32.1545,32.0599,32.1166,55114.6384
2008-10-02 13:50:00,50.92,50.96,50.71,50.76,48831.56966490299,32.104,32.1293,31.9716,32.0032,48831.5697
2008-10-02 13:55:00,50.75,50.86,50.66,50.83,75066.13756613756,31.9969,32.0662,31.9401,32.0473,75066.1376
2008-10-02 14:00:00,50.86,50.98,50.74,50.75,76058.20105820106,32.0662,32.1419,31.9905,31.9969,76058.2011
2008-10-02 14:05:00,50.77,50.85,50.69,50.82,50815.696649029975,32.0095,32.0599,31.959,32.041,50815.6966
2008-10-02 14:10:00,50.81,50.92,50.8,50.89,50154.32098765432,32.0347,32.104,32.0284,32.0851,50154.321
2008-10-02 14:15:00,50.89,50.91,50.76,50.79,47839.5061728395,32.0851,32.0977,32.0032,32.0221,47839.5062
2008-10-02 14:20:00,50.8,50.88,50.76,50.78,43540.5643738977,32.0284,32.0788,32.0032,32.0158,43540.5644
2008-10-02 14:25:00,50.78,50.87,50.66,50.7,73743.38624338624,32.0158,32.0725,31.9401,31.9653,73743.3862
2008-10-02 14:30:00,50.69,50.73,50.54,50.61,50374.7795414462,31.959,31.9842,31.8645,31.9086,50374.7795
2008-10-02 14:35:00,50.61,50.61,50.43,50.59,64373.89770723103,31.9086,31.9086,31.7951,31.896,64373.8977
2008-10-02 14:40:00,50.59,50.61,50.43,50.44,40343.91534391534,31.896,31.9086,31.7951,31.8014,40343.9153
2008-10-02 14:45:00,50.45,50.53,50.44,50.44,65696.64902998235,31.8077,31.8581,31.8014,31.8014,65696.649
2008-10-02 14:50:00,50.45,50.5,50.3,50.37,44753.08641975308,31.8077,31.8392,31.7131,31.7573,44753.0864
2008-10-02 14:55:00,50.36,50.59,50.32,50.43,74845.67901234567,31.751,31.896,31.7257,31.7951,74845.679
2008-10-02 15:00:00,50.44,50.53,50.38,50.51,85097.00176366842,31.8014,31.8581,31.7636,31.8455,85097.0018
2008-10-02 15:05:00,50.51,50.57,50.4,50.4,65476.19047619047,31.8455,31.8834,31.7762,31.7762,65476.1905
2008-10-02 15:10:00,50.42,50.42,50.3,50.31,39902.998236331565,31.7888,31.7888,31.7131,31.7194,39902.9982
2008-10-02 15:15:00,50.3,50.31,49.92,49.92,118055.55555555556,31.7131,31.7194,31.4736,31.4736,118055.5556
2008-10-02 15:20:00,49.92,50.0,49.87,49.92,84215.16754850087,31.4736,31.524,31.442,31.4736,84215.1675
2008-10-02 15:25:00,49.92,49.94,49.85,49.94,118716.9312169312,31.4736,31.4862,31.4294,31.4862,118716.9312
2008-10-02 15:30:00,49.92,50.42,49.91,50.42,233575.8377425044,31.4736,31.7888,31.4672,31.7888,233575.8377
2008-10-02 15:35:00,50.42,50.45,50.23,50.27,125992.06349206348,31.7888,31.8077,31.669,31.6942,125992.0635
2008-10-02 15:40:00,50.26,50.47,50.22,50.4,183421.51675485008,31.6879,31.8203,31.6627,31.7762,183421.5168
2008-10-02 15:45:00,50.4,50.44,50.19,50.32,191688.71252204583,31.7762,31.8014,31.6438,31.7257,191688.7125
2008-10-02 15:50:00,50.32,50.48,50.31,50.45,134700.17636684302,31.7257,31.8266,31.7194,31.8077,134700.1764
2008-10-02 15:55:00,50.43,50.49,50.3,50.35,210317.4603174603,31.7951,31.8329,31.7131,31.7447,210317.4603
2008-10-03 09:30:00,50.72,51.37,50.55,51.27,72310.40564373897,31.9779,32.3878,31.8708,32.3247,72310.4056
2008-10-03 09:35:00,51.23,51.44,51.18,51.41,90388.00705467373,32.2995,32.4319,32.268,32.413,90388.0071
2008-10-03 09:40:00,51.42,51.7,51.38,51.67,97442.6807760141,32.4193,32.5958,32.3941,32.5769,97442.6808
2008-10-03 09:45:00,51.69,51.71,51.59,51.69,81790.12345679011,32.5895,32.6021,32.5265,32.5895,81790.1235
2008-10-03 09:50:00,51.7,51.79,51.67,51.74,72420.63492063491,32.5958,32.6526,32.5769,32.621,72420.6349
2008-10-03 09:55:00,51.76,51.8,51.48,51.69,55224.86772486772,32.6336,32.6589,32.4571,32.5895,55224.8677
2008-10-03 10:00:00,51.72,51.8,51.48,51.63,51477.07231040564,32.6084,32.6589,32.4571,32.5517,51477.0723
2008-10-03 10:05:00,51.63,51.68,51.52,51.54,55224.86772486772,32.5517,32.5832,32.4823,32.4949,55224.8677
2008-10-03 10:10:00,51.52,51.78,51.49,51.71,55996.47266313932,32.4823,32.6462,32.4634,32.6021,55996.4727
2008-10-03 10:15:00,51.71,51.8,51.63,51.65,49162.25749559082,32.6021,32.6589,32.5517,32.5643,49162.2575
2008-10-03 10:20:00,51.67,51.8,51.51,51.59,51146.38447971781,32.5769,32.6589,32.476,32.5265,51146.3845
2008-10-03 10:25:00,51.58,51.71,51.51,51.7,40454.14462081128,32.5202,32.6021,32.476,32.5958,40454.1446
2008-10-03 10:30:00,51.7,51.8,51.67,51.8,47619.04761904761,32.5958,32.6589,32.5769,32.6589,47619.0476
2008-10-03 10:35:00,51.78,51.81,51.71,51.76,72751.32275132275,32.6462,32.6652,32.6021,32.6336,72751.3228
2008-10-03 10:40:00,51.75,51.87,51.69,51.71,43650.79365079365,32.6273,32.703,32.5895,32.6021,43650.7937
2008-10-03 10:45:00,51.71,51.79,51.57,51.68,31635.8024691358,32.6021,32.6526,32.5138,32.5832,31635.8025
2008-10-03 10:50:00,51.67,51.89,51.67,51.89,46737.21340388007,32.5769,32.7156,32.5769,32.7156,46737.2134
2008-10-03 10:55:00,51.89,51.89,51.82,51.86,31305.11463844797,32.7156,32.7156,32.6715,32.6967,31305.1146
2008-10-03 11:00:00,51.87,51.96,51.76,51.78,62059.08289241622,32.703,32.7597,32.6336,32.6462,62059.0829
2008-10-03 11:05:00,51.78,51.95,51.78,51.87,31856.261022927687,32.6462,32.7534,32.6462,32.703,31856.261
2008-10-03 11:10:00,51.86,51.98,51.86,51.95,47949.735449735446,32.6967,32.7723,32.6967,32.7534,47949.7354
2008-10-03 11:15:00,51.95,52.19,51.93,52.13,92041.44620811286,32.7534,32.9047,32.7408,32.8669,92041.4462
2008-10-03 11:20:00,52.13,52.16,52.09,52.15,37477.95414462081,32.8669,32.8858,32.8417,32.8795,37477.9541
2008-10-03 11:25:00,52.12,52.14,51.8,51.8,20061.728395061727,32.8606,32.8732,32.6589,32.6589,20061.7284
2008-10-03 11:30:00,51.82,51.89,51.82,51.86,19290.123456790123,32.6715,32.7156,32.6715,32.6967,19290.1235
2008-10-03 11:35:00,51.84,51.87,51.8,51.87,25022.045855379187,32.6841,32.703,32.6589,32.703,25022.0459
2008-10-03 11:40:00,51.89,51.98,51.78,51.97,19179.894179894178,32.7156,32.7723,32.6462,32.766,19179.8942
2008-10-03 11:45:00,51.96,51.98,51.77,51.83,21274.250440917105,32.7597,32.7723,32.6399,32.6778,21274.2504
2008-10-03 11:50:00,51.85,51.86,51.71,51.76,20943.56261022928,32.6904,32.6967,32.6021,32.6336,20943.5626
2008-10-03 11:55:00,51.78,51.83,51.76,51.76,38029.10052910053,32.6462,32.6778,32.6336,32.6336,38029.1005
2008-10-03 12:00:00,51.76,51.86,51.74,51.78,42217.81305114638,32.6336,32.6967,32.621,32.6462,42217.8131
2008-10-03 12:05:00,51.79,51.82,51.71,51.79,41225.74955908289,32.6526,32.6715,32.6021,32.6526,41225.7496
2008-10-03 12:10:00,51.8,51.86,51.74,51.82,18518.518518518515,32.6589,32.6967,32.621,32.6715,18518.5185
2008-10-03 12:15:00,51.83,51.89,51.82,51.84,17967.3721340388,32.6778,32.7156,32.6715,32.6841,17967.3721
2008-10-03 12:20:00,51.86,51.96,51.77,51.79,38580.246913580246,32.6967,32.7597,32.6399,32.6526,38580.2469
2008-10-03 12:25:00,51.77,51.86,51.72,51.84,22817.460317460314,32.6399,32.6967,32.6084,32.6841,22817.4603
2008-10-03 12:30:00,51.84,51.89,51.76,51.87,17195.767195767196,32.6841,32.7156,32.6336,32.703,17195.7672
2008-10-03 12:35:00,51.87,52.08,51.87,52.05,16644.620811287477,32.703,32.8354,32.703,32.8165,16644.6208
2008-10-03 12:40:00,52.07,52.36,52.03,52.31,36596.119929453256,32.8291,33.0119,32.8039,32.9804,36596.1199
2008-10-03 12:45:00,52.29,52.47,52.16,52.24,27006.17283950617,32.9678,33.0813,32.8858,32.9363,27006.1728
2008-10-03 12:50:00,52.25,52.58,52.23,52.47,43320.10582010582,32.9426,33.1506,32.93,33.0813,43320.1058
2008-10-03 12:55:00,52.45,52.65,52.45,52.63,42107.58377425044,33.0687,33.1948,33.0687,33.1822,42107.5838
2008-10-03 13:00:00,52.58,52.63,52.25,52.35,31084.65608465608,33.1506,33.1822,32.9426,33.0056,31084.6561
2008-10-03 13:05:00,52.32,52.6,52.28,52.49,38470.0176366843,32.9867,33.1632,32.9615,33.0939,38470.0176
2008-10-03 13:10:00,52.48,52.58,52.31,52.53,66027.33686067018,33.0876,33.1506,32.9804,33.1191,66027.3369
2008-10-03 13:15:00,52.55,52.55,52.32,52.48,26675.485008818338,33.1317,33.1317,32.9867,33.0876,26675.485
2008-10-03 13:20:00,52.5,52.68,52.17,52.3,60626.10229276896,33.1002,33.2137,32.8921,32.9741,60626.1023
2008-10-03 13:25:00,52.29,52.53,52.01,52.34,42328.04232804232,32.9678,33.1191,32.7913,32.9993,42328.0423
2008-10-03 13:30:00,52.33,52.4,51.89,52.05,56878.30687830688,32.993,33.0371,32.7156,32.8165,56878.3069
2008-10-03 13:35:00,52.07,52.16,51.81,51.94,94025.57319223986,32.8291,32.8858,32.6652,32.7471,94025.5732
2008-10-03 13:40:00,51.95,52.06,51.67,51.67,147927.68959435626,32.7534,32.8228,32.5769,32.5769,147927.6896
2008-10-03 13:45:00,51.72,52.25,51.7,52.2,64484.126984126975,32.6084,32.9426,32.5958,32.911,64484.127
2008-10-03 13:50:00,52.18,52.44,52.01,52.06,80687.83068783068,32.8984,33.0624,32.7913,32.8228,80687.8307
2008-10-03 13:55:00,52.06,52.38,52.06,52.17,44201.940035273365,32.8228,33.0245,32.8228,32.8921,44201.94
2008-10-03 14:00:00,52.22,52.28,51.96,52.07,39682.53968253968,32.9237,32.9615,32.7597,32.8291,39682.5397
2008-10-03 14:05:00,52.16,52.36,52.12,52.21,50705.46737213403,32.8858,33.0119,32.8606,32.9174,50705.4674
2008-10-03 14:10:00,52.22,52.4,52.06,52.21,47288.35978835978,32.9237,33.0371,32.8228,32.9174,47288.3598
2008-10-03 14:15:00,52.23,52.24,51.99,52.09,30864.197530864192,32.93,32.9363,32.7786,32.8417,30864.1975
2008-10-03 14:20:00,52.04,52.09,51.88,51.96,26124.338624338623,32.8102,32.8417,32.7093,32.7597,26124.3386
2008-10-03 14:25:00,51.96,52.01,51.62,51.72,37257.49559082892,32.7597,32.7913,32.5454,32.6084,37257.4956
2008-10-03 14:30:00,51.76,51.96,51.59,51.86,97222.2222222222,32.6336,32.7597,32.5265,32.6967,97222.2222
2008-10-03 14:35:00,51.87,52.13,51.83,52.07,57319.22398589065,32.703,32.8669,32.6778,32.8291,57319.224
2008-10-03 14:40:00,52.06,52.1,51.83,51.92,25903.880070546733,32.8228,32.848,32.6778,32.7345,25903.8801
2008-10-03 14:45:00,51.89,51.96,51.67,51.87,31084.65608465608,32.7156,32.7597,32.5769,32.703,31084.6561
2008-10-03 14:50:00,51.86,52.05,51.86,51.94,22927.68959435626,32.6967,32.8165,32.6967,32.7471,22927.6896
2008-10-03 14:55:00,51.95,52.13,51.86,52.08,26565.2557319224,32.7534,32.8669,32.6967,32.8354,26565.2557
2008-10-03 15:00:00,52.08,52.38,51.99,52.06,50374.7795414462,32.8354,33.0245,32.7786,32.8228,50374.7795
2008-10-03 15:05:00,52.04,52.16,52.0,52.02,54673.721340388,32.8102,32.8858,32.785,32.7976,54673.7213
2008-10-03 15:10:00,51.99,52.0,51.84,51.85,37367.724867724864,32.7786,32.785,32.6841,32.6904,37367.7249
2008-10-03 15:15:00,51.85,51.93,51.76,51.76,58421.51675485008,32.6904,32.7408,32.6336,32.6336,58421.5168
2008-10-03 15:20:00,51.76,51.84,51.59,51.73,64814.81481481481,32.6336,32.6841,32.5265,32.6147,64814.8148
2008-10-03 15:25:00,51.73,51.76,51.52,51.72,53020.28218694885,32.6147,32.6336,32.4823,32.6084,53020.2822
2008-10-03 15:30:00,51.7,51.98,51.62,51.69,65476.19047619047,32.5958,32.7723,32.5454,32.5895,65476.1905
2008-10-03 15:35:00,51.68,51.9,51.5,51.5,56988.53615520282,32.5832,32.7219,32.4697,32.4697,56988.5362
2008-10-03 15:40:00,51.52,51.58,51.28,51.4,75837.74250440917,32.4823,32.5202,32.331,32.4067,75837.7425
2008-10-03 15:45:00,51.37,51.5,51.28,51.46,55665.78483245149,32.3878,32.4697,32.331,32.4445,55665.7848
2008-10-03 15:50:00,51.45,51.53,51.37,51.44,72530.86419753086,32.4382,32.4886,32.3878,32.4319,72530.8642
2008-10-03 15:55:00,51.45,51.56,51.35,51.48,72971.78130511464,32.4382,32.5075,32.3751,32.4571,72971.7813
2008-10-06 09:30:00,50.67,51.03,50.5,50.89,61948.85361552028,31.9464,32.1734,31.8392,32.0851,61948.8536
2008-10-06 09:35:00,50.79,51.27,50.76,51.17,35383.59788359788,32.0221,32.3247,32.0032,32.2617,35383.5979
2008-10-06 09:40:00,51.18,51.25,50.78,50.93,40674.60317460317,32.268,32.3121,32.0158,32.1103,40674.6032
2008-10-06 09:45:00,50.96,51.12,50.81,51.08,48611.1111111111,32.1293,32.2301,32.0347,32.2049,48611.1111
2008-10-06 09:50:00,51.07,51.09,50.81,50.84,32738.09523809524,32.1986,32.2112,32.0347,32.0536,32738.0952
2008-10-06 09:55:00,50.86,50.93,50.74,50.8,53130.51146384479,32.0662,32.1103,31.9905,32.0284,53130.5115
2008-10-06 10:00:00,50.81,50.87,50.5,50.53,32186.948853615515,32.0347,32.0725,31.8392,31.8581,32186.9489
2008-10-06 10:05:00,50.58,50.79,50.53,50.65,43099.64726631393,31.8897,32.0221,31.8581,31.9338,43099.6473
2008-10-06 10:10:00,50.69,50.8,50.57,50.59,32076.719576719574,31.959,32.0284,31.8834,31.896,32076.7196
2008-10-06 10:15:00,50.59,50.76,50.35,50.52,56878.30687830688,31.896,32.0032,31.7447,31.8518,56878.3069
2008-10-06 10:20:00,50.49,50.51,50.23,50.27,55114.638447971774,31.8329,31.8455,31.669,31.6942,55114.6384
2008-10-06 10:25:00,50.27,50.4,50.17,50.33,54122.57495590828,31.6942,31.7762,31.6312,31.7321,54122.575
2008-10-06 10:30:00,50.3,50.35,50.22,50.3,46075.8377425044,31.7131,31.7447,31.6627,31.7131,46075.8377
2008-10-06 10:35:00,50.3,50.3,49.8,49.8,61948.85361552028,31.7131,31.7131,31.3979,31.3979,61948.8536
2008-10-06 10:40:00,49.82,49.92,49.61,49.67,86640.21164021164,31.4105,31.4736,31.2781,31.3159,86640.2116
2008-10-06 10:45:00,49.65,50.05,49.63,49.91,62940.917107583766,31.3033,31.5555,31.2907,31.4672,62940.9171
2008-10-06 10:50:00,49.91,50.04,49.85,49.88,54673.721340388,31.4672,31.5492,31.4294,31.4483,54673.7213
2008-10-06 10:55:00,49.88,50.07,49.88,49.99,65476.19047619047,31.4483,31.5681,31.4483,31.5177,65476.1905
2008-10-06 11:00:00,49.97,50.39,49.94,50.37,49052.02821869488,31.5051,31.7699,31.4862,31.7573,49052.0282
2008-10-06 11:05:00,50.39,50.49,50.19,50.26,54673.721340388,31.7699,31.8329,31.6438,31.6879,54673.7213
2008-10-06 11:10:00,50.28,50.48,50.16,50.16,60846.56084656084,31.7005,31.8266,31.6249,31.6249,60846.5608
2008-10-06 11:15:00,50.17,50.3,50.15,50.25,51366.84303350969,31.6312,31.7131,31.6186,31.6816,51366.843
2008-10-06 11:20:00,50.25,50.29,50.04,50.18,82451.49911816578,31.6816,31.7068,31.5492,31.6375,82451.4991
2008-10-06 11:25:00,50.2,50.39,50.06,50.12,37588.18342151675,31.6501,31.7699,31.5618,31.5997,37588.1834
2008-10-06 11:30:00,50.12,50.2,49.97,50.1,60295.41446208112,31.5997,31.6501,31.5051,31.587,60295.4145
2008-10-06 11:35:00,50.05,50.16,50.0,50.04,62499.99999999999,31.5555,31.6249,31.524,31.5492,62500.0
2008-10-06 11:40:00,50.04,50.22,50.0,50.2,71759.25925925926,31.5492,31.6627,31.524,31.6501,71759.2593
2008-10-06 11:45:00,50.21,50.35,50.17,50.2,54783.95061728395,31.6564,31.7447,31.6312,31.6501,54783.9506
2008-10-06 11:50:00,50.21,50.23,50.13,50.17,60736.33156966489,31.6564,31.669,31.606,31.6312,60736.3316
2008-10-06 11:55:00,50.17,50.44,50.16,50.44,59523.80952380952,31.6312,31.8014,31.6249,31.8014,59523.8095
2008-10-06 12:00:00,50.44,50.62,50.34,50.34,45194.003527336856,31.8014,31.9149,31.7384,31.7384,45194.0035
2008-10-06 12:05:00,50.35,50.39,50.19,50.2,38470.0176366843,31.7447,31.7699,31.6438,31.6501,38470.0176
2008-10-06 12:10:00,50.2,50.3,50.17,50.22,45194.003527336856,31.6501,31.7131,31.6312,31.6627,45194.0035
2008-10-06 12:15:00,50.2,50.29,50.05,50.27,111000.88183421516,31.6501,31.7068,31.5555,31.6942,111000.8818
2008-10-06 12:20:00,50.25,50.33,50.13,50.24,57980.59964726631,31.6816,31.7321,31.606,31.6753,57980.5996
2008-10-06 12:25:00,50.26,50.34,50.12,50.2,91269.84126984126,31.6879,31.7384,31.5997,31.6501,91269.8413
2008-10-06 12:30:00,50.2,50.35,50.17,50.2,14440.035273368603,31.6501,31.7447,31.6312,31.6501,14440.0353
2008-10-06 12:35:00,50.2,50.27,50.2,50.24,83774.2504409171,31.6501,31.6942,31.6501,31.6753,83774.2504
2008-10-06 12:40:00,50.22,50.27,50.16,50.19,48390.65255731922,31.6627,31.6942,31.6249,31.6438,48390.6526
2008-10-06 12:45:00,50.18,50.32,50.15,50.27,42217.81305114638,31.6375,31.7257,31.6186,31.6942,42217.8131
2008-10-06 12:50:00,50.3,50.31,50.18,50.22,21935.626102292765,31.7131,31.7194,31.6375,31.6627,21935.6261
2008-10-06 12:55:00,50.2,50.3,50.18,50.2,43871.25220458553,31.6501,31.7131,31.6375,31.6501,43871.2522
2008-10-06 13:00:00,50.2,50.29,50.1,50.24,94246.03174603172,31.6501,31.7068,31.587,31.6753,94246.0317
2008-10-06 13:05:00,50.23,50.35,50.18,50.18,27667.548500881832,31.669,31.7447,31.6375,31.6375,27667.5485
2008-10-06 13:10:00,50.2,50.25,50.17,50.18,37147.266313932974,31.6501,31.6816,31.6312,31.6375,37147.2663
2008-10-06 13:15:00,50.17,50.3,50.16,50.22,86309.5238095238,31.6312,31.7131,31.6249,31.6627,86309.5238
2008-10-06 13:20:00,50.21,50.3,50.2,50.26,66909.17107583773,31.6564,31.7131,31.6501,31.6879,66909.1711
2008-10-06 13:25:00,50.25,50.3,50.17,50.2,81900.35273368606,31.6816,31.7131,31.6312,31.6501,81900.3527
2008-10-06 13:30:00,50.2,50.21,50.11,50.19,74845.67901234567,31.6501,31.6564,31.5933,31.6438,74845.679
2008-10-06 13:35:00,50.19,50.25,49.87,49.92,104607.58377425042,31.6438,31.6816,31.442,31.4736,104607.5838
2008-10-06 13:40:00,49.91,50.1,49.91,49.98,36375.66137566137,31.4672,31.587,31.4672,31.5114,36375.6614
2008-10-06 13:45:00,49.98,50.0,49.71,49.71,118055.55555555556,31.5114,31.524,31.3412,31.3412,118055.5556
2008-10-06 13:50:00,49.7,49.9,49.59,49.89,53020.28218694885,31.3348,31.4609,31.2655,31.4546,53020.2822
2008-10-06 13:55:00,49.87,49.9,49.8,49.83,36044.97354497354,31.442,31.4609,31.3979,31.4168,36044.9735
2008-10-06 14:00:00,49.82,49.83,49.49,49.53,126432.98059964726,31.4105,31.4168,31.2024,31.2277,126432.9806
2008-10-06 14:05:00,49.53,49.71,49.49,49.55,62940.917107583766,31.2277,31.3412,31.2024,31.2403,62940.9171
2008-10-06 14:10:00,49.55,49.71,49.51,49.56,74955.90828924162,31.2403,31.3412,31.2151,31.2466,74955.9083
2008-10-06 14:15:00,49.56,49.71,49.53,49.53,92372.1340388007,31.2466,31.3412,31.2277,31.2277,92372.134
2008-10-06 14:20:00,49.53,49.63,49.5,49.51,74184.30335097,31.2277,31.2907,31.2088,31.2151,74184.3034
2008-10-06 14:25:00,49.51,49.61,49.51,49.55,75507.05467372133,31.2151,31.2781,31.2151,31.2403,75507.0547
2008-10-06 14:30:00,49.55,49.56,49.35,49.44,132605.82010582008,31.2403,31.2466,31.1142,31.1709,132605.8201
2008-10-06 14:35:00,49.45,49.46,49.32,49.34,78042.32804232804,31.1772,31.1835,31.0953,31.1079,78042.328
2008-10-06 14:40:00,49.33,49.42,49.17,49.2,117283.95061728392,31.1016,31.1583,31.0007,31.0196,117283.9506
2008-10-06 14:45:00,49.18,49.22,48.93,49.13,66578.48324514991,31.007,31.0322,30.8494,30.9755,66578.4832
2008-10-06 14:50:00,49.13,49.17,48.96,49.13,95238.09523809522,30.9755,31.0007,30.8683,30.9755,95238.0952
2008-10-06 14:55:00,49.14,49.34,49.09,49.23,85317.46031746031,30.9818,31.1079,30.9503,31.0385,85317.4603
2008-10-06 15:00:00,49.23,49.26,48.94,49.2,75727.51322751322,31.0385,31.0574,30.8557,31.0196,75727.5132
2008-10-06 15:05:00,49.15,49.44,49.15,49.35,52910.0529100529,30.9881,31.1709,30.9881,31.1142,52910.0529
2008-10-06 15:10:00,49.37,49.59,49.31,49.59,43871.25220458553,31.1268,31.2655,31.089,31.2655,43871.2522
2008-10-06 15:15:00,49.58,49.84,49.41,49.81,75176.3668430335,31.2592,31.4231,31.152,31.4042,75176.3668
2008-10-06 15:20:00,49.79,50.05,49.67,49.84,90277.77777777777,31.3916,31.5555,31.3159,31.4231,90277.7778
2008-10-06 15:25:00,49.85,50.27,49.79,49.96,78703.7037037037,31.4294,31.6942,31.3916,31.4988,78703.7037
2008-10-06 15:30:00,49.96,50.1,49.84,49.86,80577.60141093473,31.4988,31.587,31.4231,31.4357,80577.6014
2008-10-06 15:35:00,49.85,49.91,49.48,49.53,65365.96119929453,31.4294,31.4672,31.1961,31.2277,65365.9612
2008-10-06 15:40:00,49.51,49.62,49.22,49.52,99096.11992945326,31.2151,31.2844,31.0322,31.2214,99096.1199
2008-10-06 15:45:00,49.56,49.93,49.42,49.77,88844.7971781305,31.2466,31.4799,31.1583,31.379,88844.7972
2008-10-06 15:50:00,49.77,50.31,49.61,50.29,102513.2275132275,31.379,31.7194,31.2781,31.7068,102513.2275
2008-10-06 15:55:00,50.3,50.32,49.91,50.09,118827.16049382716,31.7131,31.7257,31.4672,31.5807,118827.1605
2008-10-07 09:30:00,50.07,50.43,50.07,50.09,43761.02292768959,31.5681,31.7951,31.5681,31.5807,43761.0229
2008-10-07 09:35:00,50.09,50.22,49.75,49.93,45304.2328042328,31.5807,31.6627,31.3664,31.4799,45304.2328
2008-10-07 09:40:00,50.0,50.69,49.91,50.57,61948.85361552028,31.524,31.959,31.4672,31.8834,61948.8536
2008-10-07 09:45:00,50.64,50.64,50.3,50.33,59082.89241622575,31.9275,31.9275,31.7131,31.7321,59082.8924
2008-10-07 09:50:00,50.32,50.56,50.31,50.51,53902.11640211639,31.7257,31.8771,31.7194,31.8455,53902.1164
2008-10-07 09:55:00,50.49,50.62,50.28,50.42,73743.38624338624,31.8329,31.9149,31.7005,31.7888,73743.3862
2008-10-07 10:00:00,50.45,50.73,50.36,50.51,46737.21340388007,31.8077,31.9842,31.751,31.8455,46737.2134
2008-10-07 10:05:00,50.51,50.68,50.41,50.55,55886.24338624338,31.8455,31.9527,31.7825,31.8708,55886.2434
2008-10-07 10:10:00,50.54,50.76,50.37,50.69,60626.10229276896,31.8645,32.0032,31.7573,31.959,60626.1023
2008-10-07 10:15:00,50.69,50.8,50.5,50.5,36926.80776014109,31.959,32.0284,31.8392,31.8392,36926.8078
2008-10-07 10:20:00,50.5,50.58,50.3,50.3,50705.46737213403,31.8392,31.8897,31.7131,31.7131,50705.4674
2008-10-07 10:25:00,50.31,50.71,50.3,50.61,56106.70194003527,31.7194,31.9716,31.7131,31.9086,56106.7019
2008-10-07 10:30:00,50.57,50.67,50.35,50.36,43650.79365079365,31.8834,31.9464,31.7447,31.751,43650.7937
2008-10-07 10:35:00,50.31,50.45,50.22,50.36,39021.16402116402,31.7194,31.8077,31.6627,31.751,39021.164
2008-10-07 10:40:00,50.36,50.49,50.07,50.21,48390.65255731922,31.751,31.8329,31.5681,31.6564,48390.6526
2008-10-07 10:45:00,50.21,50.33,50.13,50.26,34281.305114638446,31.6564,31.7321,31.606,31.6879,34281.3051
2008-10-07 10:50:00,50.27,50.27,49.96,50.08,36044.97354497354,31.6942,31.6942,31.4988,31.5744,36044.9735
2008-10-07 10:55:00,50.05,50.17,49.88,49.98,37918.87125220458,31.5555,31.6312,31.4483,31.5114,37918.8713
2008-10-07 11:00:00,49.98,50.1,49.88,49.92,28549.38271604938,31.5114,31.587,31.4483,31.4736,28549.3827
2008-10-07 11:05:00,49.91,49.92,49.66,49.75,38139.32980599647,31.4672,31.4736,31.3096,31.3664,38139.3298
2008-10-07 11:10:00,49.75,49.78,49.63,49.76,49382.71604938271,31.3664,31.3853,31.2907,31.3727,49382.716
2008-10-07 11:15:00,49.78,49.81,49.65,49.68,46406.52557319224,31.3853,31.4042,31.3033,31.3222,46406.5256
2008-10-07 11:20:00,49.7,49.72,49.39,49.47,145061.7283950617,31.3348,31.3475,31.1394,31.1898,145061.7284
2008-10-07 11:25:00,49.5,49.77,49.46,49.74,48721.34038800705,31.2088,31.379,31.1835,31.3601,48721.3404
2008-10-07 11:30:00,49.74,49.97,49.71,49.9,60515.87301587301,31.3601,31.5051,31.3412,31.4609,60515.873
2008-10-07 11:35:00,49.91,50.06,49.76,49.82,34611.992945326274,31.4672,31.5618,31.3727,31.4105,34611.9929
2008-10-07 11:40:00,49.81,49.94,49.69,49.92,25573.192239858905,31.4042,31.4862,31.3285,31.4736,25573.1922
2008-10-07 11:45:00,49.92,50.15,49.84,50.07,36485.89065255732,31.4736,31.6186,31.4231,31.5681,36485.8907
2008-10-07 11:50:00,50.05,50.09,49.9,49.99,35383.59788359788,31.5555,31.5807,31.4609,31.5177,35383.5979
2008-10-07 11:55:00,50.0,50.0,49.79,49.89,99096.11992945326,31.524,31.524,31.3916,31.4546,99096.1199
2008-10-07 12:00:00,49.88,49.88,49.53,49.61,95568.78306878306,31.4483,31.4483,31.2277,31.2781,95568.7831
2008-10-07 12:05:00,49.62,49.75,49.61,49.68,65586.41975308642,31.2844,31.3664,31.2781,31.3222,65586.4198
2008-10-07 12:10:00,49.69,49.9,49.66,49.85,31635.8024691358,31.3285,31.4609,31.3096,31.4294,31635.8025
2008-10-07 12:15:00,49.86,50.14,49.78,50.07,39131.39329805997,31.4357,31.6123,31.3853,31.5681,39131.3933
2008-10-07 12:20:00,50.08,50.11,49.87,49.87,28990.299823633155,31.5744,31.5933,31.442,31.442,28990.2998
2008-10-07 12:25:00,49.83,49.83,49.42,49.57,37808.64197530864,31.4168,31.4168,31.1583,31.2529,37808.642
2008-10-07 12:30:00,49.58,49.72,49.58,49.6,24029.982363315696,31.2592,31.3475,31.2592,31.2718,24029.9824
2008-10-07 12:35:00,49.59,49.62,49.41,49.53,33399.47089947089,31.2655,31.2844,31.152,31.2277,33399.4709
2008-10-07 12:40:00,49.52,49.61,49.44,49.48,26124.338624338623,31.2214,31.2781,31.1709,31.1961,26124.3386
2008-10-07 12:45:00,49.48,49.56,49.39,49.45,95348.32451499117,31.1961,31.2466,31.1394,31.1772,95348.3245
2008-10-07 12:50:00,49.43,49.51,49.37,49.43,75947.97178130511,31.1646,31.2151,31.1268,31.1646,75947.9718
2008-10-07 12:55:00,49.42,49.64,49.42,49.52,38249.55908289241,31.1583,31.297,31.1583,31.2214,38249.5591
2008-10-07 13:00:00,49.53,49.68,49.52,49.55,24360.670194003524,31.2277,31.3222,31.2214,31.2403,24360.6702
2008-10-07 13:05:00,49.56,49.66,49.43,49.6,45634.92063492063,31.2466,31.3096,31.1646,31.2718,45634.9206
2008-10-07 13:10:00,49.61,49.78,49.6,49.65,26675.485008818338,31.2781,31.3853,31.2718,31.3033,26675.485
2008-10-07 13:15:00,49.63,49.7,49.46,49.63,98655.20282186948,31.2907,31.3348,31.1835,31.2907,98655.2028
2008-10-07 13:20:00,49.63,49.71,49.47,49.65,119819.22398589064,31.2907,31.3412,31.1898,31.3033,119819.224
2008-10-07 13:25:00,49.64,49.64,49.34,49.61,86309.5238095238,31.297,31.297,31.1079,31.2781,86309.5238
2008-10-07 13:30:00,49.61,49.74,49.45,49.49,34391.53439153439,31.2781,31.3601,31.1772,31.2024,34391.5344
2008-10-07 13:35:00,49.47,49.61,49.38,49.5,38359.78835978836,31.1898,31.2781,31.1331,31.2088,38359.7884
2008-10-07 13:40:00,49.51,49.51,49.22,49.35,179453.2627865961,31.2151,31.2151,31.0322,31.1142,179453.2628
2008-10-07 13:45:00,49.35,49.36,49.18,49.3,104497.35449735448,31.1142,31.1205,31.007,31.0827,104497.3545
2008-10-07 13:50:00,49.31,49.51,49.08,49.26,94135.8024691358,31.089,31.2151,30.944,31.0574,94135.8025
2008-10-07 13:55:00,49.25,49.35,49.19,49.23,37147.266313932974,31.0511,31.1142,31.0133,31.0385,37147.2663
2008-10-07 14:00:00,49.21,49.5,49.21,49.32,45965.60846560846,31.0259,31.2088,31.0259,31.0953,45965.6085
2008-10-07 14:05:00,49.32,49.46,49.23,49.45,47839.5061728395,31.0953,31.1835,31.0385,31.1772,47839.5062
2008-10-07 14:10:00,49.44,49.71,49.27,49.59,57649.91181657848,31.1709,31.3412,31.0637,31.2655,57649.9118
2008-10-07 14:15:00,49.69,49.71,49.26,49.56,78703.7037037037,31.3285,31.3412,31.0574,31.2466,78703.7037
2008-10-07 14:20:00,49.55,49.81,49.49,49.71,60405.643738977065,31.2403,31.4042,31.2024,31.3412,60405.6437
2008-10-07 14:25:00,49.69,49.84,49.58,49.82,31746.031746031746,31.3285,31.4231,31.2592,31.4105,31746.0317
2008-10-07 14:30:00,49.82,50.11,49.51,49.53,36596.119929453256,31.4105,31.5933,31.2151,31.2277,36596.1199
2008-10-07 14:35:00,49.57,49.67,49.4,49.6,41556.43738977072,31.2529,31.3159,31.1457,31.2718,41556.4374
2008-10-07 14:40:00,49.64,49.75,49.33,49.37,94686.94885361553,31.297,31.3664,31.1016,31.1268,94686.9489
2008-10-07 14:45:00,49.39,49.8,49.35,49.58,44532.62786596119,31.1394,31.3979,31.1142,31.2592,44532.6279
2008-10-07 14:50:00,49.57,49.67,49.44,49.51,71649.02998236331,31.2529,31.3159,31.1709,31.2151,71649.03
2008-10-07 14:55:00,49.51,49.61,49.39,49.52,100088.18342151676,31.2151,31.2781,31.1394,31.2214,100088.1834
2008-10-07 15:00:00,49.54,49.69,49.51,49.58,99977.9541446208,31.234,31.3285,31.2151,31.2592,99977.9541
2008-10-07 15:05:00,49.54,49.58,49.4,49.57,85427.68959435626,31.234,31.2592,31.1457,31.2529,85427.6896
2008-10-07 15:10:00,49.57,49.8,49.54,49.59,41225.74955908289,31.2529,31.3979,31.234,31.2655,41225.7496
2008-10-07 15:15:00,49.55,49.61,49.36,49.44,201499.1181657848,31.2403,31.2781,31.1205,31.1709,201499.1182
2008-10-07 15:20:00,49.44,49.5,49.22,49.29,166556.4373897707,31.1709,31.2088,31.0322,31.0764,166556.4374
2008-10-07 15:25:00,49.29,49.46,49.28,49.39,81900.35273368606,31.0764,31.1835,31.07,31.1394,81900.3527
2008-10-07 15:30:00,49.4,49.51,49.23,49.36,107032.6278659612,31.1457,31.2151,31.0385,31.1205,107032.6279
2008-10-07 15:35:00,49.37,49.43,49.26,49.32,170965.60846560844,31.1268,31.1646,31.0574,31.0953,170965.6085
2008-10-07 15:40:00,49.32,49.42,49.16,49.31,130070.5467372134,31.0953,31.1583,30.9944,31.089,130070.5467
2008-10-07 15:45:00,49.31,49.4,49.21,49.27,197530.86419753084,31.089,31.1457,31.0259,31.0637,197530.8642
2008-10-07 15:50:00,49.28,49.29,49.04,49.1,235670.1940035273,31.07,31.0764,30.9187,30.9566,235670.194
2008-10-07 15:55:00,49.1,49.26,49.01,49.23,351741.62257495587,30.9566,31.0574,30.8998,31.0385,351741.6226
2008-10-08 09:30:00,48.41,48.94,47.9,48.36,161155.20282186946,30.5215,30.8557,30.2,30.49,161155.2028
2008-10-08 09:35:00,48.36,48.88,48.11,48.73,54783.95061728395,30.49,30.8179,30.3324,30.7233,54783.9506
2008-10-08 09:40:00,48.69,48.99,48.39,48.74,57429.45326278659,30.6981,30.8872,30.5089,30.7296,57429.4533
2008-10-08 09:45:00,48.71,49.19,48.54,48.88,76829.80599647266,30.7107,31.0133,30.6035,30.8179,76829.806
2008-10-08 09:50:00,48.88,49.62,48.63,48.91,71759.25925925926,30.8179,31.2844,30.6602,30.8368,71759.2593
2008-10-08 09:55:00,48.93,49.03,48.49,48.54,72530.86419753086,30.8494,30.9124,30.572,30.6035,72530.8642
2008-10-08 10:00:00,48.54,49.22,48.52,49.08,107914.46208112872,30.6035,31.0322,30.5909,30.944,107914.4621
2008-10-08 10:05:00,49.1,49.12,48.76,48.82,39792.76895943562,30.9566,30.9692,30.7422,30.78,39792.769
2008-10-08 10:10:00,48.78,49.1,48.73,49.01,38029.10052910053,30.7548,30.9566,30.7233,30.8998,38029.1005
2008-10-08 10:15:00,48.99,49.0,48.64,48.66,74184.30335097,30.8872,30.8935,30.6665,30.6792,74184.3034
2008-10-08 10:20:00,48.66,48.88,48.47,48.82,70877.42504409171,30.6792,30.8179,30.5594,30.78,70877.425
2008-10-08 10:25:00,48.87,48.87,48.46,48.78,39682.53968253968,30.8116,30.8116,30.5531,30.7548,39682.5397
2008-10-08 10:30:00,48.79,49.06,48.46,48.52,75286.59611992944,30.7611,30.9313,30.5531,30.5909,75286.5961
2008-10-08 10:35:00,48.65,49.04,48.47,48.7,56327.16049382716,30.6728,30.9187,30.5594,30.7044,56327.1605
2008-10-08 10:40:00,48.73,48.84,48.41,48.43,55445.3262786596,30.7233,30.7926,30.5215,30.5341,55445.3263
2008-10-08 10:45:00,48.4,48.56,48.37,48.38,50815.696649029975,30.5152,30.6161,30.4963,30.5026,50815.6966
2008-10-08 10:50:00,48.41,48.63,48.38,48.38,48280.42328042328,30.5215,30.6602,30.5026,30.5026,48280.4233
2008-10-08 10:55:00,48.6,48.79,48.33,48.53,48390.65255731922,30.6413,30.7611,30.4711,30.5972,48390.6526
2008-10-08 11:00:00,48.54,48.61,48.14,48.31,44642.85714285714,30.6035,30.6476,30.3513,30.4585,44642.8571
2008-10-08 11:05:00,48.29,48.33,47.95,48.06,52138.4479717813,30.4459,30.4711,30.2315,30.3009,52138.448
2008-10-08 11:10:00,48.08,48.32,48.08,48.28,22156.08465608465,30.3135,30.4648,30.3135,30.4396,22156.0847
2008-10-08 11:15:00,48.26,48.54,48.17,48.42,32958.55379188712,30.427,30.6035,30.3702,30.5278,32958.5538
2008-10-08 11:20:00,48.44,48.63,48.44,48.63,34281.305114638446,30.5404,30.6602,30.5404,30.6602,34281.3051
2008-10-08 11:25:00,48.63,48.81,48.62,48.62,34391.53439153439,30.6602,30.7737,30.6539,30.6539,34391.5344
2008-10-08 11:30:00,48.63,48.64,48.14,48.2,31084.65608465608,30.6602,30.6665,30.3513,30.3891,31084.6561
2008-10-08 11:35:00,48.18,48.18,47.82,48.05,37698.41269841269,30.3765,30.3765,30.1495,30.2946,37698.4127
2008-10-08 11:40:00,48.05,48.17,47.72,47.78,36816.578483245146,30.2946,30.3702,30.0865,30.1243,36816.5785
2008-10-08 11:45:00,47.78,48.1,47.71,47.95,46516.754850088175,30.1243,30.3261,30.0802,30.2315,46516.7549
2008-10-08 11:50:00,47.99,48.03,47.9,47.98,34722.22222222222,30.2567,30.2819,30.2,30.2504,34722.2222
2008-10-08 11:55:00,47.98,48.25,47.74,48.25,26344.79717813051,30.2504,30.4207,30.0991,30.4207,26344.7972
2008-10-08 12:00:00,48.21,48.21,47.86,47.86,27447.089947089946,30.3954,30.3954,30.1748,30.1748,27447.0899
2008-10-08 12:05:00,47.86,47.87,47.38,47.49,50925.92592592592,30.1748,30.1811,29.8721,29.9415,50925.9259
2008-10-08 12:10:00,47.48,47.61,47.42,47.55,29872.1340388007,29.9352,30.0171,29.8974,29.9793,29872.134
2008-10-08 12:15:00,47.53,48.13,47.51,48.12,81900.35273368606,29.9667,30.345,29.9541,30.3387,81900.3527
2008-10-08 12:20:00,48.11,48.15,47.89,47.92,51477.07231040564,30.3324,30.3576,30.1937,30.2126,51477.0723
2008-10-08 12:25:00,47.9,48.06,47.89,47.95,76940.0352733686,30.2,30.3009,30.1937,30.2315,76940.0353
2008-10-08 12:30:00,47.95,48.16,47.95,48.13,41556.43738977072,30.2315,30.3639,30.2315,30.345,41556.4374
2008-10-08 12:35:00,48.08,48.3,47.95,48.08,75727.51322751322,30.3135,30.4522,30.2315,30.3135,75727.5132
2008-10-08 12:40:00,48.07,48.4,47.98,47.98,57539.68253968253,30.3072,30.5152,30.2504,30.2504,57539.6825
2008-10-08 12:45:00,47.99,48.16,47.8,48.07,56327.16049382716,30.2567,30.3639,30.1369,30.3072,56327.1605
2008-10-08 12:50:00,48.04,48.42,48.04,48.34,65476.19047619047,30.2883,30.5278,30.2883,30.4774,65476.1905
2008-10-08 12:55:00,48.41,48.46,48.18,48.32,22597.001763668428,30.5215,30.5531,30.3765,30.4648,22597.0018
2008-10-08 13:00:00,48.31,48.71,48.28,48.64,114307.76014109346,30.4585,30.7107,30.4396,30.6665,114307.7601
2008-10-08 13:05:00,48.63,48.8,48.57,48.74,78262.78659611993,30.6602,30.7674,30.6224,30.7296,78262.7866
2008-10-08 13:10:00,48.79,48.85,48.5,48.84,44312.16931216931,30.7611,30.7989,30.5783,30.7926,44312.1693
2008-10-08 13:15:00,48.85,48.98,48.54,48.66,61948.85361552028,30.7989,30.8809,30.6035,30.6792,61948.8536
2008-10-08 13:20:00,48.69,48.7,48.34,48.46,97552.91005291004,30.6981,30.7044,30.4774,30.5531,97552.9101
2008-10-08 13:25:00,48.48,48.49,48.2,48.25,50595.23809523809,30.5657,30.572,30.3891,30.4207,50595.2381
2008-10-08 13:30:00,48.29,48.38,48.17,48.26,75396.82539682538,30.4459,30.5026,30.3702,30.427,75396.8254
2008-10-08 13:35:00,48.32,48.76,48.32,48.5,58531.74603174603,30.4648,30.7422,30.4648,30.5783,58531.746
2008-10-08 13:40:00,48.5,48.71,48.35,48.67,95789.24162257496,30.5783,30.7107,30.4837,30.6855,95789.2416
2008-10-08 13:45:00,48.66,48.68,48.38,48.43,58311.28747795414,30.6792,30.6918,30.5026,30.5341,58311.2875
2008-10-08 13:50:00,48.42,48.63,48.39,48.49,71759.25925925926,30.5278,30.6602,30.5089,30.572,71759.2593
2008-10-08 13:55:00,48.54,48.63,48.48,48.53,57319.22398589065,30.6035,30.6602,30.5657,30.5972,57319.224
2008-10-08 14:00:00,48.5,48.68,48.34,48.63,91710.75837742504,30.5783,30.6918,30.4774,30.6602,91710.7584
2008-10-08 14:05:00,48.63,48.73,48.44,48.47,129739.85890652557,30.6602,30.7233,30.5404,30.5594,129739.8589
2008-10-08 14:10:00,48.47,48.74,48.4,48.61,155423.2804232804,30.5594,30.7296,30.5152,30.6476,155423.2804
2008-10-08 14:15:00,48.62,48.76,48.62,48.76,129960.31746031744,30.6539,30.7422,30.6539,30.7422,129960.3175
2008-10-08 14:20:00,48.75,49.17,48.71,49.11,86750.44091710757,30.7359,31.0007,30.7107,30.9629,86750.4409
2008-10-08 14:25:00,49.12,49.33,49.05,49.2,104056.43738977073,30.9692,31.1016,30.925,31.0196,104056.4374
2008-10-08 14:30:00,49.17,49.17,48.96,48.99,69113.7566137566,31.0007,31.0007,30.8683,30.8872,69113.7566
2008-10-08 14:35:00,48.99,49.03,48.72,48.75,152447.08994708993,30.8872,30.9124,30.717,30.7359,152447.0899
2008-10-08 14:40:00,48.74,48.75,48.25,48.37,46516.754850088175,30.7296,30.7359,30.4207,30.4963,46516.7549
2008-10-08 14:45:00,48.39,48.74,48.37,48.61,34501.76366843033,30.5089,30.7296,30.4963,30.6476,34501.7637
2008-10-08 14:50:00,48.6,48.83,48.6,48.73,46957.67195767196,30.6413,30.7863,30.6413,30.7233,46957.672
2008-10-08 14:55:00,48.76,48.89,48.71,48.71,49933.86243386243,30.7422,30.8242,30.7107,30.7107,49933.8624
2008-10-08 15:00:00,48.66,48.78,48.29,48.5,45524.69135802469,30.6792,30.7548,30.4459,30.5783,45524.6914
2008-10-08 15:05:00,48.54,48.83,48.34,48.63,71318.34215167548,30.6035,30.7863,30.4774,30.6602,71318.3422
2008-10-08 15:10:00,48.58,48.75,48.38,48.39,46626.98412698412,30.6287,30.7359,30.5026,30.5089,46626.9841
2008-10-08 15:15:00,48.43,48.85,48.27,48.79,39021.16402116402,30.5341,30.7989,30.4333,30.7611,39021.164
2008-10-08 15:20:00,48.8,48.85,48.44,48.69,40233.68606701939,30.7674,30.7989,30.5404,30.6981,40233.6861
2008-10-08 15:25:00,48.67,48.82,48.34,48.58,42658.73015873016,30.6855,30.78,30.4774,30.6287,42658.7302
2008-10-08 15:30:00,48.56,48.77,48.46,48.58,51477.07231040564,30.6161,30.7485,30.5531,30.6287,51477.0723
2008-10-08 15:35:00,48.48,48.53,47.99,48.02,53902.11640211639,30.5657,30.5972,30.2567,30.2756,53902.1164
2008-10-08 15:40:00,48.05,48.25,47.85,48.02,156966.4902998236,30.2946,30.4207,30.1685,30.2756,156966.4903
2008-10-08 15:45:00,48.01,48.13,47.65,47.71,99316.57848324512,30.2693,30.345,30.0424,30.0802,99316.5785
2008-10-08 15:50:00,47.71,47.9,47.3,47.41,133377.4250440917,30.0802,30.2,29.8217,29.8911,133377.425
2008-10-08 15:55:00,47.43,47.6,47.22,47.22,182870.3703703704,29.9037,30.0108,29.7713,29.7713,182870.3704
2008-10-09 09:30:00,47.77,47.77,47.09,47.09,60736.33156966489,30.118,30.118,29.6893,29.6893,60736.3316
2008-10-09 09:35:00,47.16,47.36,46.72,47.14,74514.99118165784,29.7334,29.8595,29.456,29.7208,74514.9912
2008-10-09 09:40:00,47.23,47.61,47.15,47.32,33840.38800705467,29.7776,30.0171,29.7271,29.8343,33840.388
2008-10-09 09:45:00,47.32,47.5,46.82,46.91,61618.16578483245,29.8343,29.9478,29.5191,29.5758,61618.1658
2008-10-09 09:50:00,46.91,47.2,46.82,47.1,29431.216931216928,29.5758,29.7586,29.5191,29.6956,29431.2169
2008-10-09 09:55:00,47.07,47.11,46.73,46.82,63271.6049382716,29.6767,29.7019,29.4623,29.5191,63271.6049
2008-10-09 10:00:00,46.82,46.86,46.46,46.69,60956.79012345678,29.5191,29.5443,29.2921,29.4371,60956.7901
2008-10-09 10:05:00,46.71,47.06,46.69,46.99,29320.987654320983,29.4497,29.6704,29.4371,29.6262,29320.9877
2008-10-09 10:10:00,46.98,47.11,46.89,46.96,34611.992945326274,29.6199,29.7019,29.5632,29.6073,34611.9929
2008-10-09 10:15:00,46.93,47.22,46.85,46.97,44532.62786596119,29.5884,29.7713,29.538,29.6136,44532.6279
2008-10-09 10:20:00,46.97,47.14,46.88,46.88,35163.13932980599,29.6136,29.7208,29.5569,29.5569,35163.1393
2008-10-09 10:25:00,46.88,47.03,46.66,46.78,52469.13580246913,29.5569,29.6515,29.4182,29.4938,52469.1358
2008-10-09 10:30:00,46.71,47.05,46.69,46.99,58090.82892416225,29.4497,29.6641,29.4371,29.6262,58090.8289
2008-10-09 10:35:00,47.02,47.21,46.73,46.78,49492.945326278656,29.6452,29.765,29.4623,29.4938,49492.9453
2008-10-09 10:40:00,46.78,46.91,46.35,46.41,25242.50440917108,29.4938,29.5758,29.2227,29.2606,25242.5044
2008-10-09 10:45:00,46.46,46.9,46.41,46.86,46957.67195767196,29.2921,29.5695,29.2606,29.5443,46957.672
2008-10-09 10:50:00,46.79,46.96,46.51,46.63,56988.53615520282,29.5002,29.6073,29.3236,29.3993,56988.5362
2008-10-09 10:55:00,46.62,46.78,46.53,46.78,33509.70017636684,29.393,29.4938,29.3362,29.4938,33509.7002
2008-10-09 11:00:00,46.73,46.73,46.54,46.58,78924.16225749558,29.4623,29.4623,29.3425,29.3678,78924.1623
2008-10-09 11:05:00,46.58,46.77,46.47,46.7,61948.85361552028,29.3678,29.4875,29.2984,29.4434,61948.8536
2008-10-09 11:10:00,46.74,47.06,46.72,47.0,18849.206349206343,29.4686,29.6704,29.456,29.6326,18849.2063
2008-10-09 11:15:00,47.0,47.17,46.77,46.9,47508.81834215167,29.6326,29.7397,29.4875,29.5695,47508.8183
2008-10-09 11:20:00,46.91,47.11,46.78,46.86,33840.38800705467,29.5758,29.7019,29.4938,29.5443,33840.388
2008-10-09 11:25:00,46.81,46.84,46.55,46.78,29100.529100529096,29.5128,29.5317,29.3488,29.4938,29100.5291
2008-10-09 11:30:00,46.83,47.04,46.68,46.71,46296.29629629629,29.5254,29.6578,29.4308,29.4497,46296.2963
2008-10-09 11:35:00,46.69,47.14,46.69,46.88,74184.30335097,29.4371,29.7208,29.4371,29.5569,74184.3034
2008-10-09 11:40:00,46.9,46.97,46.62,46.68,104276.8959435626,29.5695,29.6136,29.393,29.4308,104276.8959
2008-10-09 11:45:00,46.68,46.9,46.68,46.82,42879.18871252204,29.4308,29.5695,29.4308,29.5191,42879.1887
2008-10-09 11:50:00,46.78,46.87,46.6,46.72,76058.20105820106,29.4938,29.5506,29.3804,29.456,76058.2011
2008-10-09 11:55:00,46.72,46.77,46.48,46.49,40454.14462081128,29.456,29.4875,29.3047,29.311,40454.1446
2008-10-09 12:00:00,46.51,46.6,46.41,46.51,36265.43209876543,29.3236,29.3804,29.2606,29.3236,36265.4321
2008-10-09 12:05:00,46.48,46.81,46.45,46.78,31856.261022927687,29.3047,29.5128,29.2858,29.4938,31856.261
2008-10-09 12:10:00,46.76,46.87,46.68,46.68,33840.38800705467,29.4812,29.5506,29.4308,29.4308,33840.388
2008-10-09 12:15:00,46.65,46.83,46.56,46.8,27777.777777777774,29.4119,29.5254,29.3551,29.5065,27777.7778
2008-10-09 12:20:00,46.78,46.78,46.63,46.75,33179.01234567901,29.4938,29.4938,29.3993,29.4749,33179.0123
2008-10-09 12:25:00,46.75,46.78,46.51,46.53,20943.56261022928,29.4749,29.4938,29.3236,29.3362,20943.5626
2008-10-09 12:30:00,46.56,46.6,46.42,46.49,17416.225749559082,29.3551,29.3804,29.2669,29.311,17416.2257
2008-10-09 12:35:00,46.49,46.58,46.46,46.51,14880.95238095238,29.311,29.3678,29.2921,29.3236,14880.9524
2008-10-09 12:40:00,46.48,46.5,46.27,46.39,35493.82716049382,29.3047,29.3173,29.1723,29.248,35493.8272
2008-10-09 12:45:00,46.39,46.46,46.29,46.33,37918.87125220458,29.248,29.2921,29.1849,29.2101,37918.8713
2008-10-09 12:50:00,46.32,46.58,46.3,46.49,28328.92416225749,29.2038,29.3678,29.1912,29.311,28328.9242
2008-10-09 12:55:00,46.49,46.56,46.45,46.54,23809.52380952381,29.311,29.3551,29.2858,29.3425,23809.5238
2008-10-09 13:00:00,46.57,46.66,46.56,46.6,24911.81657848324,29.3614,29.4182,29.3551,29.3804,24911.8166
2008-10-09 13:05:00,46.64,46.66,46.58,46.61,14329.805996472662,29.4056,29.4182,29.3678,29.3867,14329.806
2008-10-09 13:10:00,46.64,46.89,46.63,46.76,34501.76366843033,29.4056,29.5632,29.3993,29.4812,34501.7637
2008-10-09 13:15:00,46.75,46.81,46.59,46.62,41776.8959435626,29.4749,29.5128,29.3741,29.393,41776.8959
2008-10-09 13:20:00,46.54,46.58,46.46,46.46,21164.02116402116,29.3425,29.3678,29.2921,29.2921,21164.0212
2008-10-09 13:25:00,46.46,46.76,46.38,46.55,76168.43033509699,29.2921,29.4812,29.2417,29.3488,76168.4303
2008-10-09 13:30:00,46.57,46.72,46.52,46.58,37257.49559082892,29.3614,29.456,29.3299,29.3678,37257.4956
2008-10-09 13:35:00,46.6,46.7,46.31,46.35,38249.55908289241,29.3804,29.4434,29.1975,29.2227,38249.5591
2008-10-09 13:40:00,46.35,46.51,46.35,46.43,22927.68959435626,29.2227,29.3236,29.2227,29.2732,22927.6896
2008-10-09 13:45:00,46.45,46.48,46.29,46.3,28218.69488536155,29.2858,29.3047,29.1849,29.1912,28218.6949
2008-10-09 13:50:00,46.34,46.36,46.15,46.34,62830.68783068782,29.2164,29.229,29.0966,29.2164,62830.6878
2008-10-09 13:55:00,46.31,46.4,46.2,46.36,43209.87654320987,29.1975,29.2543,29.1282,29.229,43209.8765
2008-10-09 14:00:00,46.36,46.59,46.3,46.37,38470.0176366843,29.229,29.3741,29.1912,29.2354,38470.0176
2008-10-09 14:05:00,46.37,46.48,46.26,46.36,40233.68606701939,29.2354,29.3047,29.166,29.229,40233.6861
2008-10-09 14:10:00,46.4,46.41,46.19,46.28,41446.20811287477,29.2543,29.2606,29.1219,29.1786,41446.2081
2008-10-09 14:15:00,46.29,46.43,46.09,46.19,31415.34391534391,29.1849,29.2732,29.0588,29.1219,31415.3439
2008-10-09 14:20:00,46.19,46.31,46.08,46.27,29761.90476190476,29.1219,29.1975,29.0525,29.1723,29761.9048
2008-10-09 14:25:00,46.24,46.39,46.21,46.34,37477.95414462081,29.1534,29.248,29.1345,29.2164,37477.9541
2008-10-09 14:30:00,46.32,46.46,46.26,46.4,41666.66666666666,29.2038,29.2921,29.166,29.2543,41666.6667
2008-10-09 14:35:00,46.41,46.46,46.39,46.43,33509.70017636684,29.2606,29.2921,29.248,29.2732,33509.7002
2008-10-09 14:40:00,46.41,46.6,46.41,46.46,62720.45855379188,29.2606,29.3804,29.2606,29.2921,62720.4586
2008-10-09 14:45:00,46.46,46.48,46.25,46.32,20282.18694885361,29.2921,29.3047,29.1597,29.2038,20282.1869
2008-10-09 14:50:00,46.32,46.39,46.19,46.28,60846.56084656084,29.2038,29.248,29.1219,29.1786,60846.5608
2008-10-09 14:55:00,46.26,46.49,46.22,46.22,20833.33333333333,29.166,29.311,29.1408,29.1408,20833.3333
2008-10-09 15:00:00,46.24,46.26,45.85,45.89,47839.5061728395,29.1534,29.166,28.9075,28.9327,47839.5062
2008-10-09 15:05:00,45.89,46.03,45.79,46.0,37477.95414462081,28.9327,29.021,28.8697,29.0021,37477.9541
2008-10-09 15:10:00,46.0,46.0,45.45,45.5,33840.38800705467,29.0021,29.0021,28.6553,28.6868,33840.388
2008-10-09 15:15:00,45.5,45.75,45.22,45.29,54232.80423280423,28.6868,28.8445,28.5103,28.5544,54232.8042
2008-10-09 15:20:00,45.3,45.63,45.15,45.57,46516.754850088175,28.5607,28.7688,28.4662,28.731,46516.7549
2008-10-09 15:25:00,45.6,45.71,45.45,45.54,46957.67195767196,28.7499,28.8192,28.6553,28.7121,46957.672
2008-10-09 15:30:00,45.51,45.66,45.26,45.37,58090.82892416225,28.6931,28.7877,28.5355,28.6049,58090.8289
2008-10-09 15:35:00,45.39,45.45,44.92,44.92,50815.696649029975,28.6175,28.6553,28.3212,28.3212,50815.6966
2008-10-09 15:40:00,44.93,45.05,44.33,44.47,91820.98765432098,28.3275,28.4031,27.9492,28.0374,91820.9877
2008-10-09 15:45:00,44.55,44.56,43.97,44.07,102954.14462081128,28.0879,28.0942,27.7222,27.7852,102954.1446
2008-10-09 15:50:00,44.1,44.44,44.08,44.41,125992.06349206348,27.8042,28.0185,27.7916,27.9996,125992.0635
2008-10-09 15:55:00,44.43,44.8,44.24,44.28,149360.6701940035,28.0122,28.2455,27.8924,27.9176,149360.6702
2008-10-10 09:30:00,42.47,42.47,37.79,38.12,248897.7072310405,26.7765,26.7765,23.8258,24.0339,248897.7072
2008-10-10 09:35:00,38.12,38.27,33.78,35.24,349867.7248677248,24.0339,24.1285,21.2976,22.2181,349867.7249
2008-10-10 09:40:00,35.72,37.99,35.26,37.2,324294.5326278659,22.5207,23.9519,22.2307,23.4539,324294.5326
2008-10-10 09:45:00,37.2,38.6,37.01,38.24,292548.5008818342,23.4539,24.3365,23.3341,24.1095,292548.5009
2008-10-10 09:50:00,38.23,38.47,37.09,38.09,188271.6049382716,24.1032,24.2546,23.3845,24.015,188271.6049
2008-10-10 09:55:00,38.09,38.68,37.32,38.06,229938.27160493823,24.015,24.387,23.5295,23.9961,229938.2716
2008-10-10 10:00:00,38.1,38.73,37.98,38.62,146715.16754850087,24.0213,24.4185,23.9456,24.3491,146715.1675
2008-10-10 10:05:00,38.58,39.36,38.17,38.96,228835.9788359788,24.3239,24.8157,24.0654,24.5635,228835.9788
2008-10-10 10:10:00,38.96,39.64,38.66,39.21,137235.4497354497,24.5635,24.9922,24.3744,24.7211,137235.4497
2008-10-10 10:15:00,39.2,39.4,38.27,39.01,235008.81834215164,24.7148,24.8409,24.1285,24.595,235008.8183
2008-10-10 10:20:00,39.01,39.7,38.96,39.11,210978.835978836,24.595,25.0301,24.5635,24.6581,210978.836
2008-10-10 10:25:00,39.08,39.29,38.92,39.04,107804.2328042328,24.6392,24.7716,24.5383,24.6139,107804.2328
2008-10-10 10:30:00,39.03,39.08,38.53,38.66,291887.12522045855,24.6076,24.6392,24.2924,24.3744,291887.1252
2008-10-10 10:35:00,38.6,39.16,38.43,38.96,252094.3562610229,24.3365,24.6896,24.2293,24.5635,252094.3563
2008-10-10 10:40:00,38.96,39.15,38.59,38.78,88514.10934744267,24.5635,24.6833,24.3302,24.45,88514.1093
2008-10-10 10:45:00,38.81,39.24,38.81,39.21,241732.8042328042,24.4689,24.74,24.4689,24.7211,241732.8042
2008-10-10 10:50:00,39.2,39.69,39.03,39.33,145392.41622574953,24.7148,25.0237,24.6076,24.7968,145392.4162
2008-10-10 10:55:00,39.33,39.66,39.06,39.07,84876.54320987653,24.7968,25.0048,24.6265,24.6328,84876.5432
2008-10-10 11:00:00,39.12,39.35,38.74,38.85,138007.05467372132,24.6644,24.8094,24.4248,24.4941,138007.0547
2008-10-10 11:05:00,38.85,39.16,38.77,38.84,89065.25573192239,24.4941,24.6896,24.4437,24.4878,89065.2557
2008-10-10 11:10:00,38.87,39.26,38.72,38.98,122244.2680776014,24.5068,24.7526,24.4122,24.5761,122244.2681
2008-10-10 11:15:00,39.01,39.12,38.74,38.78,57649.91181657848,24.595,24.6644,24.4248,24.45,57649.9118
2008-10-10 11:20:00,38.83,39.17,38.79,38.92,73082.01058201057,24.4815,24.6959,24.4563,24.5383,73082.0106
2008-10-10 11:25:00,38.96,39.12,38.92,39.0,91159.61199294533,24.5635,24.6644,24.5383,24.5887,91159.612
2008-10-10 11:30:00,38.97,39.3,38.89,38.99,124118.16578483244,24.5698,24.7779,24.5194,24.5824,124118.1658
2008-10-10 11:35:00,38.99,39.32,38.95,39.1,203373.01587301583,24.5824,24.7905,24.5572,24.6518,203373.0159
2008-10-10 11:40:00,39.1,39.12,38.83,38.9,85978.83597883597,24.6518,24.6644,24.4815,24.5257,85978.836
2008-10-10 11:45:00,38.86,39.13,38.48,38.54,56547.61904761904,24.5004,24.6707,24.2609,24.2987,56547.619
2008-10-10 11:50:00,38.54,38.59,38.17,38.2,110559.96472663138,24.2987,24.3302,24.0654,24.0843,110559.9647
2008-10-10 11:55:00,38.18,38.53,38.1,38.48,56768.07760141093,24.0717,24.2924,24.0213,24.2609,56768.0776
2008-10-10 12:00:00,38.45,38.62,38.31,38.57,54894.17989417989,24.242,24.3491,24.1537,24.3176,54894.1799
2008-10-10 12:05:00,38.58,38.85,38.19,38.27,97883.59788359787,24.3239,24.4941,24.078,24.1285,97883.5979
2008-10-10 12:10:00,38.31,38.44,38.23,38.29,107032.6278659612,24.1537,24.2356,24.1032,24.1411,107032.6279
2008-10-10 12:15:00,38.29,38.53,38.03,38.33,93584.65608465608,24.1411,24.2924,23.9771,24.1663,93584.6561
2008-10-10 12:20:00,38.33,38.6,38.29,38.32,52248.677248677246,24.1663,24.3365,24.1411,24.16,52248.6772
2008-10-10 12:25:00,38.33,38.5,38.29,38.42,54453.26278659611,24.1663,24.2735,24.1411,24.223,54453.2628
2008-10-10 12:30:00,38.42,38.6,38.29,38.4,136243.38624338622,24.223,24.3365,24.1411,24.2104,136243.3862
2008-10-10 12:35:00,38.33,38.53,38.31,38.47,126322.75132275133,24.1663,24.2924,24.1537,24.2546,126322.7513
2008-10-10 12:40:00,38.45,38.79,38.44,38.72,85537.9188712522,24.242,24.4563,24.2356,24.4122,85537.9189
2008-10-10 12:45:00,38.66,38.8,38.42,38.47,75396.82539682538,24.3744,24.4626,24.223,24.2546,75396.8254
2008-10-10 12:50:00,38.47,38.64,38.47,38.57,79916.22574955907,24.2546,24.3617,24.2546,24.3176,79916.2257
2008-10-10 12:55:00,38.57,38.68,38.47,38.56,60736.33156966489,24.3176,24.387,24.2546,24.3113,60736.3316
2008-10-10 13:00:00,38.53,38.61,38.41,38.56,85758.37742504408,24.2924,24.3428,24.2167,24.3113,85758.3774
2008-10-10 13:05:00,38.56,38.66,38.47,38.47,57539.68253968253,24.3113,24.3744,24.2546,24.2546,57539.6825
2008-10-10 13:10:00,38.47,38.47,37.88,38.08,107032.6278659612,24.2546,24.2546,23.8826,24.0087,107032.6279
2008-10-10 13:15:00,38.06,38.16,37.92,37.96,56216.93121693121,23.9961,24.0591,23.9078,23.933,56216.9312
2008-10-10 13:20:00,37.94,38.11,37.93,37.98,115520.28218694884,23.9204,24.0276,23.9141,23.9456,115520.2822
2008-10-10 13:25:00,37.98,38.19,37.97,38.12,47729.27689594356,23.9456,24.078,23.9393,24.0339,47729.2769
2008-10-10 13:30:00,38.11,38.14,37.9,37.9,136133.1569664903,24.0276,24.0465,23.8952,23.8952,136133.157
2008-10-10 13:35:00,37.89,37.93,37.28,37.7,227402.9982363316,23.8889,23.9141,23.5043,23.7691,227402.9982
2008-10-10 13:40:00,37.69,37.7,37.27,37.37,96891.53439153438,23.7628,23.7691,23.498,23.561,96891.5344
2008-10-10 13:45:00,37.38,37.49,37.16,37.17,95789.24162257496,23.5673,23.6367,23.4286,23.4349,95789.2416
2008-10-10 13:50:00,37.18,37.36,36.89,36.92,155753.96825396825,23.4412,23.5547,23.2584,23.2773,155753.9683
2008-10-10 13:55:00,36.92,37.31,36.85,37.3,185295.4144620811,23.2773,23.5232,23.2332,23.5169,185295.4145
2008-10-10 14:00:00,37.29,37.44,36.81,37.37,139991.1816578483,23.5106,23.6052,23.208,23.561,139991.1817
2008-10-10 14:05:00,37.34,37.77,37.34,37.71,130401.23456790122,23.5421,23.8132,23.5421,23.7754,130401.2346
2008-10-10 14:10:00,37.73,37.88,37.56,37.71,114528.21869488536,23.788,23.8826,23.6808,23.7754,114528.2187
2008-10-10 14:15:00,37.66,37.85,37.3,37.37,117945.3262786596,23.7439,23.8637,23.5169,23.561,117945.3263
2008-10-10 14:20:00,37.39,37.62,37.3,37.31,109457.67195767196,23.5736,23.7187,23.5169,23.5232,109457.672
2008-10-10 14:25:00,37.32,37.36,36.9,37.2,189704.58553791884,23.5295,23.5547,23.2647,23.4539,189704.5855
2008-10-10 14:30:00,37.21,37.49,37.06,37.34,165564.3738977072,23.4602,23.6367,23.3656,23.5421,165564.3739
2008-10-10 14:35:00,37.34,37.55,37.04,37.54,138227.5132275132,23.5421,23.6745,23.353,23.6682,138227.5132
2008-10-10 14:40:00,37.53,37.61,37.39,37.59,125881.83421516752,23.6619,23.7123,23.5736,23.6997,125881.8342
2008-10-10 14:45:00,37.6,37.82,37.48,37.64,119819.22398589064,23.706,23.8447,23.6304,23.7313,119819.224
2008-10-10 14:50:00,37.65,37.75,37.38,37.47,96119.92945326278,23.7376,23.8006,23.5673,23.6241,96119.9295
2008-10-10 14:55:00,37.5,37.56,37.19,37.54,110890.6525573192,23.643,23.6808,23.4475,23.6682,110890.6526
2008-10-10 15:00:00,37.54,37.54,37.1,37.1,161816.57848324513,23.6682,23.6682,23.3908,23.3908,161816.5785
2008-10-10 15:05:00,37.11,37.37,37.0,37.1,144951.49911816578,23.3971,23.561,23.3278,23.3908,144951.4991
2008-10-10 15:10:00,37.1,38.09,37.06,38.07,165013.2275132275,23.3908,24.015,23.3656,24.0024,165013.2275
2008-10-10 15:15:00,38.07,38.8,37.86,38.21,155864.19753086418,24.0024,24.4626,23.87,24.0906,155864.1975
2008-10-10 15:20:00,38.22,38.83,38.18,38.42,245039.6825396825,24.0969,24.4815,24.0717,24.223,245039.6825
2008-10-10 15:25:00,38.46,39.38,38.38,39.38,121031.74603174602,24.2483,24.8283,24.1978,24.8283,121031.746
2008-10-10 15:30:00,39.32,39.92,39.2,39.87,206349.2063492064,24.7905,25.1688,24.7148,25.1372,206349.2063
2008-10-10 15:35:00,39.79,40.79,39.35,39.42,245039.6825396825,25.0868,25.7173,24.8094,24.8535,245039.6825
2008-10-10 15:40:00,39.47,39.67,38.11,38.98,542548.5008818342,24.885,25.0111,24.0276,24.5761,542548.5009
2008-10-10 15:45:00,39.02,39.27,38.56,39.15,354717.81305114634,24.6013,24.7589,24.3113,24.6833,354717.8131
2008-10-10 15:50:00,39.15,39.17,38.41,38.41,247905.64373897703,24.6833,24.6959,24.2167,24.2167,247905.6437
2008-10-10 15:55:00,38.48,38.76,37.4,38.12,317019.4003527337,24.2609,24.4374,23.5799,24.0339,317019.4004
2008-10-13 09:30:00,41.02,41.02,38.74,39.02,115630.51146384478,25.8623,25.8623,24.4248,24.6013,115630.5115
2008-10-13 09:35:00,39.01,39.25,38.57,38.99,66909.17107583773,24.595,24.7463,24.3176,24.5824,66909.1711
2008-10-13 09:40:00,38.96,39.51,38.89,39.08,138999.1181657848,24.5635,24.9103,24.5194,24.6392,138999.1182
2008-10-13 09:45:00,39.07,39.27,38.87,38.91,60185.185185185175,24.6328,24.7589,24.5068,24.532,60185.1852
2008-10-13 09:50:00,38.87,39.0,38.76,38.94,52910.0529100529,24.5068,24.5887,24.4374,24.5509,52910.0529
2008-10-13 09:55:00,38.97,38.97,38.72,38.85,54563.492063492056,24.5698,24.5698,24.4122,24.4941,54563.4921
2008-10-13 10:00:00,38.85,39.12,38.83,38.92,117945.3262786596,24.4941,24.6644,24.4815,24.5383,117945.3263
2008-10-13 10:05:00,38.96,39.12,38.83,39.05,48831.56966490299,24.5635,24.6644,24.4815,24.6202,48831.5697
2008-10-13 10:10:00,39.08,39.22,38.91,39.22,72089.94708994708,24.6392,24.7274,24.532,24.7274,72089.9471
2008-10-13 10:15:00,39.23,39.35,39.08,39.13,65145.50264550264,24.7337,24.8094,24.6392,24.6707,65145.5026
2008-10-13 10:20:00,39.13,39.36,38.77,38.78,70767.19576719576,24.6707,24.8157,24.4437,24.45,70767.1958
2008-10-13 10:25:00,38.79,39.28,38.56,39.15,49713.40388007054,24.4563,24.7652,24.3113,24.6833,49713.4039
2008-10-13 10:30:00,39.15,39.35,39.15,39.31,53461.19929453262,24.6833,24.8094,24.6833,24.7842,53461.1993
2008-10-13 10:35:00,39.26,39.67,39.26,39.67,44201.940035273365,24.7526,25.0111,24.7526,25.0111,44201.94
2008-10-13 10:40:00,39.64,39.72,39.41,39.53,42328.04232804232,24.9922,25.0427,24.8472,24.9229,42328.0423
2008-10-13 10:45:00,39.51,39.6,39.41,39.51,36706.3492063492,24.9103,24.967,24.8472,24.9103,36706.3492
2008-10-13 10:50:00,39.52,39.81,39.49,39.76,21935.626102292765,24.9166,25.0994,24.8976,25.0679,21935.6261
2008-10-13 10:55:00,39.74,39.81,39.67,39.7,24691.358024691355,25.0553,25.0994,25.0111,25.0301,24691.358
2008-10-13 11:00:00,39.72,39.72,39.55,39.69,22597.001763668428,25.0427,25.0427,24.9355,25.0237,22597.0018
2008-10-13 11:05:00,39.67,39.92,39.67,39.83,26014.10934744268,25.0111,25.1688,25.0111,25.112,26014.1093
2008-10-13 11:10:00,39.84,39.85,39.69,39.77,30974.426807760137,25.1183,25.1246,25.0237,25.0742,30974.4268
2008-10-13 11:15:00,39.77,39.91,39.74,39.75,18187.830687830687,25.0742,25.1625,25.0553,25.0616,18187.8307
2008-10-13 11:20:00,39.74,40.01,39.71,40.01,19951.499118165782,25.0553,25.2255,25.0364,25.2255,19951.4991
2008-10-13 11:25:00,39.99,40.19,39.99,40.12,25683.421516754846,25.2129,25.339,25.2129,25.2949,25683.4215
2008-10-13 11:30:00,40.1,40.3,40.04,40.3,26455.02645502645,25.2822,25.4083,25.2444,25.4083,26455.0265
2008-10-13 11:35:00,40.3,40.32,40.17,40.21,22266.3139329806,25.4083,25.4209,25.3264,25.3516,22266.3139
2008-10-13 11:40:00,40.21,40.32,40.16,40.19,44422.39858906525,25.3516,25.4209,25.3201,25.339,44422.3986
2008-10-13 11:45:00,40.18,40.22,39.98,39.99,24581.12874779541,25.3327,25.3579,25.2066,25.2129,24581.1287
2008-10-13 11:50:00,40.03,40.12,39.98,40.01,18408.289241622573,25.2381,25.2949,25.2066,25.2255,18408.2892
2008-10-13 11:55:00,39.99,40.2,39.95,40.13,34501.76366843033,25.2129,25.3453,25.1877,25.3012,34501.7637
2008-10-13 12:00:00,40.12,40.13,39.95,40.08,21164.02116402116,25.2949,25.3012,25.1877,25.2696,21164.0212
2008-10-13 12:05:00,40.07,40.23,40.07,40.16,35824.514991181655,25.2633,25.3642,25.2633,25.3201,35824.515
2008-10-13 12:10:00,40.18,40.3,40.17,40.29,30202.821869488533,25.3327,25.4083,25.3264,25.402,30202.8219
2008-10-13 12:15:00,40.3,40.43,40.3,40.39,34060.84656084656,25.4083,25.4903,25.4083,25.4651,34060.8466
2008-10-13 12:20:00,40.42,40.46,40.37,40.39,15762.786596119928,25.484,25.5092,25.4525,25.4651,15762.7866
2008-10-13 12:25:00,40.4,40.51,40.4,40.49,24140.21164021164,25.4714,25.5407,25.4714,25.5281,24140.2116
2008-10-13 12:30:00,40.51,40.54,40.36,40.37,28328.92416225749,25.5407,25.5597,25.4462,25.4525,28328.9242
2008-10-13 12:35:00,40.37,40.42,40.32,40.35,38470.0176366843,25.4525,25.484,25.4209,25.4399,38470.0176
2008-10-13 12:40:00,40.34,40.4,40.33,40.33,109347.442680776,25.4336,25.4714,25.4273,25.4273,109347.4427
2008-10-13 12:45:00,40.35,40.36,40.31,40.33,14550.264550264548,25.4399,25.4462,25.4146,25.4273,14550.2646
2008-10-13 12:50:00,40.31,40.44,40.3,40.33,19951.499118165782,25.4146,25.4966,25.4083,25.4273,19951.4991
2008-10-13 12:55:00,40.33,40.42,40.3,40.35,37808.64197530864,25.4273,25.484,25.4083,25.4399,37808.642
2008-10-13 13:00:00,40.38,40.41,40.25,40.31,32076.719576719574,25.4588,25.4777,25.3768,25.4146,32076.7196
2008-10-13 13:05:00,40.29,40.35,40.14,40.21,39131.39329805997,25.402,25.4399,25.3075,25.3516,39131.3933
2008-10-13 13:10:00,40.22,40.28,40.22,40.28,23919.75308641975,25.3579,25.3957,25.3579,25.3957,23919.7531
2008-10-13 13:15:00,40.28,40.3,40.18,40.23,31525.57319223985,25.3957,25.4083,25.3327,25.3642,31525.5732
2008-10-13 13:20:00,40.23,40.24,40.2,40.23,28880.07054673721,25.3642,25.3705,25.3453,25.3642,28880.0705
2008-10-13 13:25:00,40.22,40.22,40.12,40.2,69223.98589065255,25.3579,25.3579,25.2949,25.3453,69223.9859
2008-10-13 13:30:00,40.22,40.25,40.19,40.2,26455.02645502645,25.3579,25.3768,25.339,25.3453,26455.0265
2008-10-13 13:35:00,40.2,40.23,40.16,40.23,17305.996472663137,25.3453,25.3642,25.3201,25.3642,17305.9965
2008-10-13 13:40:00,40.23,40.23,40.08,40.18,24360.670194003524,25.3642,25.3642,25.2696,25.3327,24360.6702
2008-10-13 13:45:00,40.17,40.24,40.02,40.03,25573.192239858905,25.3264,25.3705,25.2318,25.2381,25573.1922
2008-10-13 13:50:00,40.03,40.23,40.03,40.22,16313.932980599646,25.2381,25.3642,25.2381,25.3579,16313.933
2008-10-13 13:55:00,40.21,40.23,40.02,40.03,39241.6225749559,25.3516,25.3642,25.2318,25.2381,39241.6226
2008-10-13 14:00:00,40.02,40.13,39.99,40.11,14219.576719576718,25.2318,25.3012,25.2129,25.2885,14219.5767
2008-10-13 14:05:00,40.11,40.14,39.99,40.03,27447.089947089946,25.2885,25.3075,25.2129,25.2381,27447.0899
2008-10-13 14:10:00,40.04,40.06,39.95,39.95,33068.783068783065,25.2444,25.257,25.1877,25.1877,33068.7831
2008-10-13 14:15:00,39.95,40.01,39.92,39.93,32297.17813051146,25.1877,25.2255,25.1688,25.1751,32297.1781
2008-10-13 14:20:00,39.93,39.97,39.86,39.91,27226.631393298056,25.1751,25.2003,25.1309,25.1625,27226.6314
2008-10-13 14:25:00,39.89,39.91,39.78,39.8,41115.52028218695,25.1498,25.1625,25.0805,25.0931,41115.5203
2008-10-13 14:30:00,39.78,39.84,39.68,39.76,27447.089947089946,25.0805,25.1183,25.0174,25.0679,27447.0899
2008-10-13 14:35:00,39.75,39.93,39.65,39.68,97222.2222222222,25.0616,25.1751,24.9985,25.0174,97222.2222
2008-10-13 14:40:00,39.68,40.05,39.68,40.03,49492.945326278656,25.0174,25.2507,25.0174,25.2381,49492.9453
2008-10-13 14:45:00,40.03,40.23,40.02,40.22,54453.26278659611,25.2381,25.3642,25.2318,25.3579,54453.2628
2008-10-13 14:50:00,40.23,40.23,40.07,40.07,34281.305114638446,25.3642,25.3642,25.2633,25.2633,34281.3051
2008-10-13 14:55:00,40.09,40.46,40.08,40.42,56547.61904761904,25.2759,25.5092,25.2696,25.484,56547.619
2008-10-13 15:00:00,40.41,40.56,40.34,40.38,38800.70546737213,25.4777,25.5723,25.4336,25.4588,38800.7055
2008-10-13 15:05:00,40.4,40.65,40.36,40.45,38359.78835978836,25.4714,25.629,25.4462,25.5029,38359.7884
2008-10-13 15:10:00,40.42,40.48,40.35,40.36,32517.636684303347,25.484,25.5218,25.4399,25.4462,32517.6367
2008-10-13 15:15:00,40.36,40.44,40.34,40.43,36816.578483245146,25.4462,25.4966,25.4336,25.4903,36816.5785
2008-10-13 15:20:00,40.44,40.46,40.32,40.44,63822.75132275131,25.4966,25.5092,25.4209,25.4966,63822.7513
2008-10-13 15:25:00,40.43,40.5,40.35,40.36,43099.64726631393,25.4903,25.5344,25.4399,25.4462,43099.6473
2008-10-13 15:30:00,40.35,40.52,40.24,40.52,176807.76014109346,25.4399,25.547,25.3705,25.547,176807.7601
2008-10-13 15:35:00,40.5,40.54,40.25,40.41,104387.12522045856,25.5344,25.5597,25.3768,25.4777,104387.1252
2008-10-13 15:40:00,40.42,40.54,40.12,40.28,125661.37566137564,25.484,25.5597,25.2949,25.3957,125661.3757
2008-10-13 15:45:00,40.28,40.31,40.1,40.2,170965.60846560844,25.3957,25.4146,25.2822,25.3453,170965.6085
2008-10-13 15:50:00,40.18,40.33,40.18,40.24,208223.10405643733,25.3327,25.4273,25.3327,25.3705,208223.1041
2008-10-13 15:55:00,40.24,40.33,40.1,40.15,290454.1446208113,25.3705,25.4273,25.2822,25.3138,290454.1446
2008-10-14 09:30:00,41.32,42.04,41.32,42.03,99537.03703703702,26.0514,26.5054,26.0514,26.4991,99537.037
2008-10-14 09:35:00,42.01,42.1,41.8,41.89,58862.433862433856,26.4865,26.5432,26.3541,26.4108,58862.4339
2008-10-14 09:40:00,41.88,41.95,41.27,41.43,71649.02998236331,26.4045,26.4486,26.0199,26.1208,71649.03
2008-10-14 09:45:00,41.47,42.17,41.42,42.04,113756.61375661376,26.146,26.5873,26.1145,26.5054,113756.6138
2008-10-14 09:50:00,41.99,42.29,41.94,42.21,142636.68430335095,26.4738,26.663,26.4423,26.6126,142636.6843
2008-10-14 09:55:00,42.21,42.26,41.45,41.58,55776.01410934744,26.6126,26.6441,26.1334,26.2154,55776.0141
2008-10-14 10:00:00,41.6,42.36,41.53,42.09,73302.46913580246,26.228,26.7071,26.1838,26.5369,73302.4691
2008-10-14 10:05:00,42.1,42.12,41.23,41.57,111441.79894179892,26.5432,26.5558,25.9947,26.209,111441.7989
2008-10-14 10:10:00,41.54,41.56,40.82,40.9,170194.00352733684,26.1901,26.2027,25.7362,25.7866,170194.0035
2008-10-14 10:15:00,40.9,41.28,40.83,41.01,83223.10405643738,25.7866,26.0262,25.7425,25.856,83223.1041
2008-10-14 10:20:00,40.99,41.18,40.91,41.03,57649.91181657848,25.8434,25.9632,25.7929,25.8686,57649.9118
2008-10-14 10:25:00,41.02,41.18,40.86,41.11,69664.90299823633,25.8623,25.9632,25.7614,25.919,69664.903
2008-10-14 10:30:00,41.11,41.19,40.93,41.0,53240.74074074074,25.919,25.9695,25.8055,25.8497,53240.7407
2008-10-14 10:35:00,40.96,41.14,40.9,41.12,83333.33333333333,25.8245,25.9379,25.7866,25.9253,83333.3333
2008-10-14 10:40:00,41.12,41.19,40.86,40.87,114417.9894179894,25.9253,25.9695,25.7614,25.7677,114417.9894
2008-10-14 10:45:00,40.87,41.19,40.83,41.07,209656.08465608463,25.7677,25.9695,25.7425,25.8938,209656.0847
2008-10-14 10:50:00,41.08,41.33,41.02,41.07,171626.9841269841,25.9001,26.0577,25.8623,25.8938,171626.9841
2008-10-14 10:55:00,41.08,41.21,41.08,41.14,91159.61199294533,25.9001,25.9821,25.9001,25.9379,91159.612
2008-10-14 11:00:00,41.14,41.19,40.86,41.12,165674.60317460317,25.9379,25.9695,25.7614,25.9253,165674.6032
2008-10-14 11:05:00,41.12,41.15,40.96,41.14,51807.760141093466,25.9253,25.9442,25.8245,25.9379,51807.7601
2008-10-14 11:10:00,41.12,41.26,40.95,41.26,100970.0176366843,25.9253,26.0136,25.8182,26.0136,100970.0176
2008-10-14 11:15:00,41.25,41.33,41.05,41.1,104166.66666666666,26.0073,26.0577,25.8812,25.9127,104166.6667
2008-10-14 11:20:00,41.09,41.2,41.07,41.19,72861.55202821869,25.9064,25.9758,25.8938,25.9695,72861.552
2008-10-14 11:25:00,41.19,41.6,41.15,41.47,81679.89417989417,25.9695,26.228,25.9442,26.146,81679.8942
2008-10-14 11:30:00,41.47,41.64,41.44,41.61,110890.6525573192,26.146,26.2532,26.1271,26.2343,110890.6526
2008-10-14 11:35:00,41.57,41.88,41.57,41.72,41225.74955908289,26.209,26.4045,26.209,26.3036,41225.7496
2008-10-14 11:40:00,41.71,41.73,41.6,41.62,37918.87125220458,26.2973,26.3099,26.228,26.2406,37918.8713
2008-10-14 11:45:00,41.64,41.8,41.64,41.71,75286.59611992944,26.2532,26.3541,26.2532,26.2973,75286.5961
2008-10-14 11:50:00,41.71,41.73,41.58,41.62,32738.09523809524,26.2973,26.3099,26.2154,26.2406,32738.0952
2008-10-14 11:55:00,41.62,41.75,41.6,41.72,34060.84656084656,26.2406,26.3225,26.228,26.3036,34060.8466
2008-10-14 12:00:00,41.7,41.71,41.46,41.46,99426.80776014108,26.291,26.2973,26.1397,26.1397,99426.8078
2008-10-14 12:05:00,41.48,41.62,41.46,41.49,54783.95061728395,26.1523,26.2406,26.1397,26.1586,54783.9506
2008-10-14 12:10:00,41.52,41.67,41.39,41.43,33730.15873015873,26.1775,26.2721,26.0956,26.1208,33730.1587
2008-10-14 12:15:00,41.41,41.42,41.28,41.4,17967.3721340388,26.1082,26.1145,26.0262,26.1019,17967.3721
2008-10-14 12:20:00,41.4,41.45,41.3,41.33,19069.66490299824,26.1019,26.1334,26.0388,26.0577,19069.6649
2008-10-14 12:25:00,41.32,41.48,41.3,41.45,22156.08465608465,26.0514,26.1523,26.0388,26.1334,22156.0847
2008-10-14 12:30:00,41.45,41.49,41.39,41.44,25242.50440917108,26.1334,26.1586,26.0956,26.1271,25242.5044
2008-10-14 12:35:00,41.44,41.66,41.34,41.53,98214.28571428572,26.1271,26.2658,26.064,26.1838,98214.2857
2008-10-14 12:40:00,41.5,41.5,41.27,41.27,39792.76895943562,26.1649,26.1649,26.0199,26.0199,39792.769
2008-10-14 12:45:00,41.27,41.38,41.15,41.36,63271.6049382716,26.0199,26.0893,25.9442,26.0766,63271.6049
2008-10-14 12:50:00,41.38,41.41,41.21,41.22,27888.00705467372,26.0893,26.1082,25.9821,25.9884,27888.0071
2008-10-14 12:55:00,41.23,41.33,41.13,41.19,34171.0758377425,25.9947,26.0577,25.9316,25.9695,34171.0758
2008-10-14 13:00:00,41.19,41.24,41.17,41.21,28108.465608465605,25.9695,26.001,25.9569,25.9821,28108.4656
2008-10-14 13:05:00,41.21,41.32,41.21,41.26,19841.26984126984,25.9821,26.0514,25.9821,26.0136,19841.2698
2008-10-14 13:10:00,41.25,41.33,41.2,41.32,22817.460317460314,26.0073,26.0577,25.9758,26.0514,22817.4603
2008-10-14 13:15:00,41.32,41.33,41.14,41.28,34501.76366843033,26.0514,26.0577,25.9379,26.0262,34501.7637
2008-10-14 13:20:00,41.29,41.38,41.23,41.23,23148.148148148142,26.0325,26.0893,25.9947,25.9947,23148.1481
2008-10-14 13:25:00,41.25,41.38,41.25,41.37,17195.767195767196,26.0073,26.0893,26.0073,26.083,17195.7672
2008-10-14 13:30:00,41.36,41.42,41.3,41.34,51256.61375661375,26.0766,26.1145,26.0388,26.064,51256.6138
2008-10-14 13:35:00,41.3,41.35,41.21,41.22,37037.03703703703,26.0388,26.0703,25.9821,25.9884,37037.037
2008-10-14 13:40:00,41.21,41.23,41.11,41.15,70656.96649029982,25.9821,25.9947,25.919,25.9442,70656.9665
2008-10-14 13:45:00,41.16,41.4,41.16,41.25,31525.57319223985,25.9506,26.1019,25.9506,26.0073,31525.5732
2008-10-14 13:50:00,41.25,41.35,41.15,41.15,43871.25220458553,26.0073,26.0703,25.9442,25.9442,43871.2522
2008-10-14 13:55:00,41.16,41.34,41.11,41.17,104387.12522045856,25.9506,26.064,25.919,25.9569,104387.1252
2008-10-14 14:00:00,41.16,41.28,41.03,41.12,63381.83421516754,25.9506,26.0262,25.8686,25.9253,63381.8342
2008-10-14 14:05:00,41.11,41.28,41.06,41.23,56768.07760141093,25.919,26.0262,25.8875,25.9947,56768.0776
2008-10-14 14:10:00,41.25,41.26,40.97,41.12,60736.33156966489,26.0073,26.0136,25.8308,25.9253,60736.3316
2008-10-14 14:15:00,41.09,41.22,40.85,41.03,91049.38271604935,25.9064,25.9884,25.7551,25.8686,91049.3827
2008-10-14 14:20:00,41.06,41.15,40.84,41.15,77050.26455026455,25.8875,25.9442,25.7488,25.9442,77050.2646
2008-10-14 14:25:00,41.15,41.4,40.99,41.36,99867.72486772486,25.9442,26.1019,25.8434,26.0766,99867.7249
2008-10-14 14:30:00,41.4,41.45,41.11,41.13,50925.92592592592,26.1019,26.1334,25.919,25.9316,50925.9259
2008-10-14 14:35:00,41.18,41.26,41.02,41.17,56657.84832451498,25.9632,26.0136,25.8623,25.9569,56657.8483
2008-10-14 14:40:00,41.13,41.15,40.82,40.82,69885.3615520282,25.9316,25.9442,25.7362,25.7362,69885.3616
2008-10-14 14:45:00,40.83,40.83,40.62,40.65,44973.544973544966,25.7425,25.7425,25.6101,25.629,44973.545
2008-10-14 14:50:00,40.62,40.71,40.39,40.66,41335.97883597883,25.6101,25.6668,25.4651,25.6353,41335.9788
2008-10-14 14:55:00,40.65,40.65,40.35,40.47,73743.38624338624,25.629,25.629,25.4399,25.5155,73743.3862
2008-10-14 15:00:00,40.46,40.86,40.46,40.62,107694.00352733684,25.5092,25.7614,25.5092,25.6101,107694.0035
2008-10-14 15:05:00,40.62,40.78,40.58,40.74,82671.95767195766,25.6101,25.711,25.5849,25.6857,82671.9577
2008-10-14 15:10:00,40.75,40.95,40.74,40.79,122023.80952380953,25.6921,25.8182,25.6857,25.7173,122023.8095
2008-10-14 15:15:00,40.79,40.84,40.44,40.52,81459.43562610228,25.7173,25.7488,25.4966,25.547,81459.4356
2008-10-14 15:20:00,40.52,40.73,40.27,40.28,90167.54850088182,25.547,25.6794,25.3894,25.3957,90167.5485
2008-10-14 15:25:00,40.26,40.73,40.2,40.71,74184.30335097,25.3831,25.6794,25.3453,25.6668,74184.3034
2008-10-14 15:30:00,40.73,41.2,40.73,41.1,91600.5291005291,25.6794,25.9758,25.6794,25.9127,91600.5291
2008-10-14 15:35:00,41.11,41.24,40.67,40.78,67350.08818342151,25.919,26.001,25.6416,25.711,67350.0882
2008-10-14 15:40:00,40.78,41.12,40.71,41.12,77160.49382716049,25.711,25.9253,25.6668,25.9253,77160.4938
2008-10-14 15:45:00,41.11,41.51,41.1,41.34,75727.51322751322,25.919,26.1712,25.9127,26.064,75727.5132
2008-10-14 15:50:00,41.34,41.35,40.91,40.98,121031.74603174602,26.064,26.0703,25.7929,25.8371,121031.746
2008-10-14 15:55:00,40.99,41.07,40.93,41.04,149029.98236331568,25.8434,25.8938,25.8055,25.8749,149029.9824
2008-10-15 09:30:00,40.46,40.58,39.85,39.85,78703.7037037037,25.5092,25.5849,25.1246,25.1246,78703.7037
2008-10-15 09:35:00,39.85,40.02,39.74,39.74,62169.312169312165,25.1246,25.2318,25.0553,25.0553,62169.3122
2008-10-15 09:40:00,39.69,40.13,39.69,39.84,94686.94885361553,25.0237,25.3012,25.0237,25.1183,94686.9489
2008-10-15 09:45:00,39.84,39.86,39.56,39.86,87962.96296296295,25.1183,25.1309,24.9418,25.1309,87962.963
2008-10-15 09:50:00,39.83,39.9,39.65,39.78,96009.70017636684,25.112,25.1561,24.9985,25.0805,96009.7002
2008-10-15 09:55:00,39.8,40.04,39.78,39.81,79254.85008818342,25.0931,25.2444,25.0805,25.0994,79254.8501
2008-10-15 10:00:00,39.82,39.98,39.74,39.97,94797.17813051146,25.1057,25.2066,25.0553,25.2003,94797.1781
2008-10-15 10:05:00,39.97,40.03,39.78,39.95,75286.59611992944,25.2003,25.2381,25.0805,25.1877,75286.5961
2008-10-15 10:10:00,39.93,40.07,39.85,39.97,86860.67019400351,25.1751,25.2633,25.1246,25.2003,86860.6702
2008-10-15 10:15:00,39.96,40.12,39.89,40.01,141975.30864197528,25.194,25.2949,25.1498,25.2255,141975.3086
2008-10-15 10:20:00,40.01,40.07,39.82,39.85,55555.55555555555,25.2255,25.2633,25.1057,25.1246,55555.5556
2008-10-15 10:25:00,39.86,39.92,39.77,39.92,41997.35449735449,25.1309,25.1688,25.0742,25.1688,41997.3545
2008-10-15 10:30:00,39.89,40.06,39.89,39.97,46957.67195767196,25.1498,25.257,25.1498,25.2003,46957.672
2008-10-15 10:35:00,39.96,40.04,39.83,39.9,33289.241622574955,25.194,25.2444,25.112,25.1561,33289.2416
2008-10-15 10:40:00,39.89,40.04,39.74,39.74,81459.43562610228,25.1498,25.2444,25.0553,25.0553,81459.4356
2008-10-15 10:45:00,39.74,39.82,39.67,39.78,60405.643738977065,25.0553,25.1057,25.0111,25.0805,60405.6437
2008-10-15 10:50:00,39.78,39.86,39.66,39.74,36926.80776014109,25.0805,25.1309,25.0048,25.0553,36926.8078
2008-10-15 10:55:00,39.75,39.77,39.67,39.71,30533.509700176364,25.0616,25.0742,25.0111,25.0364,30533.5097
2008-10-15 11:00:00,39.72,39.86,39.54,39.86,83223.10405643738,25.0427,25.1309,24.9292,25.1309,83223.1041
2008-10-15 11:05:00,39.84,39.91,39.68,39.86,111992.94532627864,25.1183,25.1625,25.0174,25.1309,111992.9453
2008-10-15 11:10:00,39.84,39.92,39.74,39.81,37588.18342151675,25.1183,25.1688,25.0553,25.0994,37588.1834
2008-10-15 11:15:00,39.79,39.9,39.7,39.77,67129.62962962962,25.0868,25.1561,25.0301,25.0742,67129.6296
2008-10-15 11:20:00,39.74,39.76,39.46,39.46,51587.30158730158,25.0553,25.0679,24.8787,24.8787,51587.3016
2008-10-15 11:25:00,39.46,39.57,39.35,39.54,48059.96472663139,24.8787,24.9481,24.8094,24.9292,48059.9647
2008-10-15 11:30:00,39.53,39.59,39.47,39.47,58862.433862433856,24.9229,24.9607,24.885,24.885,58862.4339
2008-10-15 11:35:00,39.51,39.56,39.46,39.48,29100.529100529096,24.9103,24.9418,24.8787,24.8913,29100.5291
2008-10-15 11:40:00,39.47,39.62,39.41,39.56,35273.36860670194,24.885,24.9796,24.8472,24.9418,35273.3686
2008-10-15 11:45:00,39.55,39.63,39.46,39.55,41446.20811287477,24.9355,24.9859,24.8787,24.9355,41446.2081
2008-10-15 11:50:00,39.55,39.64,39.54,39.63,31635.8024691358,24.9355,24.9922,24.9292,24.9859,31635.8025
2008-10-15 11:55:00,39.62,39.76,39.55,39.55,27447.089947089946,24.9796,25.0679,24.9355,24.9355,27447.0899
2008-10-15 12:00:00,39.57,39.69,39.46,39.47,34281.305114638446,24.9481,25.0237,24.8787,24.885,34281.3051
2008-10-15 12:05:00,39.46,39.53,39.45,39.48,77601.41093474426,24.8787,24.9229,24.8724,24.8913,77601.4109
2008-10-15 12:10:00,39.5,39.64,39.49,39.59,20392.416225749555,24.904,24.9922,24.8976,24.9607,20392.4162
2008-10-15 12:15:00,39.6,39.63,39.46,39.55,47178.13051146384,24.967,24.9859,24.8787,24.9355,47178.1305
2008-10-15 12:20:00,39.54,39.59,39.34,39.42,73302.46913580246,24.9292,24.9607,24.8031,24.8535,73302.4691
2008-10-15 12:25:00,39.42,39.54,39.42,39.46,44532.62786596119,24.8535,24.9292,24.8535,24.8787,44532.6279
2008-10-15 12:30:00,39.46,39.66,39.46,39.61,37477.95414462081,24.8787,25.0048,24.8787,24.9733,37477.9541
2008-10-15 12:35:00,39.63,39.74,39.63,39.74,50374.7795414462,24.9859,25.0553,24.9859,25.0553,50374.7795
2008-10-15 12:40:00,39.74,39.85,39.73,39.75,32958.55379188712,25.0553,25.1246,25.049,25.0616,32958.5538
2008-10-15 12:45:00,39.76,39.93,39.76,39.88,22376.54320987654,25.0679,25.1751,25.0679,25.1435,22376.5432
2008-10-15 12:50:00,39.9,39.97,39.78,39.89,35714.28571428571,25.1561,25.2003,25.0805,25.1498,35714.2857
2008-10-15 12:55:00,39.89,39.98,39.81,39.89,28990.299823633155,25.1498,25.2066,25.0994,25.1498,28990.2998
2008-10-15 13:00:00,39.89,39.89,39.72,39.76,32297.17813051146,25.1498,25.1498,25.0427,25.0679,32297.1781
2008-10-15 13:05:00,39.74,39.78,39.69,39.77,17526.455026455023,25.0553,25.0805,25.0237,25.0742,17526.455
2008-10-15 13:10:00,39.79,39.89,39.78,39.81,60846.56084656084,25.0868,25.1498,25.0805,25.0994,60846.5608
2008-10-15 13:15:00,39.81,39.84,39.61,39.64,56106.70194003527,25.0994,25.1183,24.9733,24.9922,56106.7019
2008-10-15 13:20:00,39.65,39.83,39.45,39.45,88955.02645502644,24.9985,25.112,24.8724,24.8724,88955.0265
2008-10-15 13:25:00,39.45,39.67,39.41,39.59,57539.68253968253,24.8724,25.0111,24.8472,24.9607,57539.6825
2008-10-15 13:30:00,39.6,39.66,39.35,39.43,46186.06701940035,24.967,25.0048,24.8094,24.8598,46186.067
2008-10-15 13:35:00,39.42,39.45,39.07,39.17,63161.375661375656,24.8535,24.8724,24.6328,24.6959,63161.3757
2008-10-15 13:40:00,39.15,39.23,39.05,39.21,63381.83421516754,24.6833,24.7337,24.6202,24.7211,63381.8342
2008-10-15 13:45:00,39.21,39.24,39.08,39.18,51917.98941798941,24.7211,24.74,24.6392,24.7022,51917.9894
2008-10-15 13:50:00,39.2,39.29,39.02,39.24,68672.83950617284,24.7148,24.7716,24.6013,24.74,68672.8395
2008-10-15 13:55:00,39.24,39.25,39.09,39.16,62059.08289241622,24.74,24.7463,24.6455,24.6896,62059.0829
2008-10-15 14:00:00,39.16,39.29,39.02,39.05,61507.9365079365,24.6896,24.7716,24.6013,24.6202,61507.9365
2008-10-15 14:05:00,39.04,39.23,39.04,39.15,92702.82186948851,24.6139,24.7337,24.6139,24.6833,92702.8219
2008-10-15 14:10:00,39.16,39.22,39.02,39.08,60956.79012345678,24.6896,24.7274,24.6013,24.6392,60956.7901
2008-10-15 14:15:00,39.06,39.09,38.94,38.96,58090.82892416225,24.6265,24.6455,24.5509,24.5635,58090.8289
2008-10-15 14:20:00,38.95,39.15,38.94,39.14,51587.30158730158,24.5572,24.6833,24.5509,24.677,51587.3016
2008-10-15 14:25:00,39.15,39.21,39.04,39.09,73412.6984126984,24.6833,24.7211,24.6139,24.6455,73412.6984
2008-10-15 14:30:00,39.07,39.18,39.02,39.12,42548.50088183421,24.6328,24.7022,24.6013,24.6644,42548.5009
2008-10-15 14:35:00,39.1,39.15,39.03,39.07,28769.841269841265,24.6518,24.6833,24.6076,24.6328,28769.8413
2008-10-15 14:40:00,39.1,39.33,39.05,39.22,61838.62433862433,24.6518,24.7968,24.6202,24.7274,61838.6243
2008-10-15 14:45:00,39.23,39.46,39.2,39.46,67350.08818342151,24.7337,24.8787,24.7148,24.8787,67350.0882
2008-10-15 14:50:00,39.47,39.52,39.36,39.49,58862.433862433856,24.885,24.9166,24.8157,24.8976,58862.4339
2008-10-15 14:55:00,39.49,39.63,39.35,39.35,69664.90299823633,24.8976,24.9859,24.8094,24.8094,69664.903
2008-10-15 15:00:00,39.36,39.41,39.12,39.27,69775.13227513227,24.8157,24.8472,24.6644,24.7589,69775.1323
2008-10-15 15:05:00,39.27,39.63,39.27,39.59,73853.61552028218,24.7589,24.9859,24.7589,24.9607,73853.6155
2008-10-15 15:10:00,39.59,39.62,39.35,39.35,72861.55202821869,24.9607,24.9796,24.8094,24.8094,72861.552
2008-10-15 15:15:00,39.35,39.52,39.11,39.25,68011.46384479717,24.8094,24.9166,24.6581,24.7463,68011.4638
2008-10-15 15:20:00,39.24,39.36,39.2,39.23,82010.582010582,24.74,24.8157,24.7148,24.7337,82010.582
2008-10-15 15:25:00,39.23,39.23,38.95,39.02,120590.82892416224,24.7337,24.7337,24.5572,24.6013,120590.8289
2008-10-15 15:30:00,39.02,39.06,38.82,38.86,81349.20634920635,24.6013,24.6265,24.4752,24.5004,81349.2063
2008-10-15 15:35:00,38.87,39.15,38.87,38.97,77711.6402116402,24.5068,24.6833,24.5068,24.5698,77711.6402
2008-10-15 15:40:00,38.96,39.06,38.84,38.96,104828.04232804231,24.5635,24.6265,24.4878,24.5635,104828.0423
2008-10-15 15:45:00,38.95,38.99,38.57,38.73,196318.34215167543,24.5572,24.5824,24.3176,24.4185,196318.3422
2008-10-15 15:50:00,38.73,38.77,38.48,38.58,138337.74250440917,24.4185,24.4437,24.2609,24.3239,138337.7425
2008-10-15 15:55:00,38.58,38.67,37.61,38.32,315035.2733686067,24.3239,24.3807,23.7123,24.16,315035.2734
2008-10-16 09:30:00,38.37,39.31,37.98,38.19,65586.41975308642,24.1915,24.7842,23.9456,24.078,65586.4198
2008-10-16 09:35:00,38.14,38.79,38.13,38.59,41666.66666666666,24.0465,24.4563,24.0402,24.3302,41666.6667
2008-10-16 09:40:00,38.63,38.72,38.18,38.35,75727.51322751322,24.3554,24.4122,24.0717,24.1789,75727.5132
2008-10-16 09:45:00,38.36,38.7,38.29,38.47,71208.11287477953,24.1852,24.3996,24.1411,24.2546,71208.1129
2008-10-16 09:50:00,38.51,38.61,38.23,38.25,77711.6402116402,24.2798,24.3428,24.1032,24.1159,77711.6402
2008-10-16 09:55:00,38.26,38.41,37.94,38.34,71428.57142857142,24.1222,24.2167,23.9204,24.1726,71428.5714
2008-10-16 10:00:00,38.37,38.38,37.88,37.94,71759.25925925926,24.1915,24.1978,23.8826,23.9204,71759.2593
2008-10-16 10:05:00,37.95,38.42,37.87,38.32,113536.15520282186,23.9267,24.223,23.8763,24.16,113536.1552
2008-10-16 10:10:00,38.34,38.37,37.96,38.11,83553.7918871252,24.1726,24.1915,23.933,24.0276,83553.7919
2008-10-16 10:15:00,38.13,38.47,38.08,38.34,81018.51851851851,24.0402,24.2546,24.0087,24.1726,81018.5185
2008-10-16 10:20:00,38.29,38.61,38.28,38.5,67460.31746031746,24.1411,24.3428,24.1348,24.2735,67460.3175
2008-10-16 10:25:00,38.48,38.57,38.27,38.29,68783.06878306878,24.2609,24.3176,24.1285,24.1411,68783.0688
2008-10-16 10:30:00,38.29,38.29,37.97,38.27,52689.59435626102,24.1411,24.1411,23.9393,24.1285,52689.5944
2008-10-16 10:35:00,38.27,38.38,38.2,38.24,89616.40211640211,24.1285,24.1978,24.0843,24.1095,89616.4021
2008-10-16 10:40:00,38.27,38.41,38.19,38.23,108686.06701940036,24.1285,24.2167,24.078,24.1032,108686.067
2008-10-16 10:45:00,38.24,38.41,38.01,38.38,61838.62433862433,24.1095,24.2167,23.9645,24.1978,61838.6243
2008-10-16 10:50:00,38.36,38.4,38.19,38.31,55335.09700176367,24.1852,24.2104,24.078,24.1537,55335.097
2008-10-16 10:55:00,38.31,38.39,38.0,38.01,69995.59082892415,24.1537,24.2041,23.9582,23.9645,69995.5908
2008-10-16 11:00:00,38.04,38.13,37.82,37.99,76609.34744268077,23.9835,24.0402,23.8447,23.9519,76609.3474
2008-10-16 11:05:00,38.01,38.15,37.85,37.94,80687.83068783068,23.9645,24.0528,23.8637,23.9204,80687.8307
2008-10-16 11:10:00,37.95,38.07,37.62,37.68,69223.98589065255,23.9267,24.0024,23.7187,23.7565,69223.9859
2008-10-16 11:15:00,37.69,37.9,37.66,37.78,80246.91358024691,23.7628,23.8952,23.7439,23.8195,80246.9136
2008-10-16 11:20:00,37.74,37.84,37.66,37.74,101080.24691358024,23.7943,23.8574,23.7439,23.7943,101080.2469
2008-10-16 11:25:00,37.72,37.74,37.41,37.41,66798.94179894179,23.7817,23.7943,23.5863,23.5863,66798.9418
2008-10-16 11:30:00,37.42,37.78,37.42,37.67,66027.33686067018,23.5926,23.8195,23.5926,23.7502,66027.3369
2008-10-16 11:35:00,37.65,37.95,37.65,37.88,40895.061728395056,23.7376,23.9267,23.7376,23.8826,40895.0617
2008-10-16 11:40:00,37.85,37.85,37.6,37.81,30643.738977072306,23.8637,23.8637,23.706,23.8384,30643.739
2008-10-16 11:45:00,37.85,38.07,37.78,37.87,39572.31040564374,23.8637,24.0024,23.8195,23.8763,39572.3104
2008-10-16 11:50:00,37.82,38.24,37.75,38.22,36926.80776014109,23.8447,24.1095,23.8006,24.0969,36926.8078
2008-10-16 11:55:00,38.2,38.27,38.04,38.08,41776.8959435626,24.0843,24.1285,23.9835,24.0087,41776.8959
2008-10-16 12:00:00,38.04,38.13,37.86,37.92,37147.266313932974,23.9835,24.0402,23.87,23.9078,37147.2663
2008-10-16 12:05:00,37.95,38.12,37.82,38.08,35824.514991181655,23.9267,24.0339,23.8447,24.0087,35824.515
2008-10-16 12:10:00,38.08,38.72,38.08,38.72,58311.28747795414,24.0087,24.4122,24.0087,24.4122,58311.2875
2008-10-16 12:15:00,38.73,38.93,38.55,38.6,41776.8959435626,24.4185,24.5446,24.305,24.3365,41776.8959
2008-10-16 12:20:00,38.6,39.08,38.59,38.96,58090.82892416225,24.3365,24.6392,24.3302,24.5635,58090.8289
2008-10-16 12:25:00,38.96,39.04,38.59,38.59,31525.57319223985,24.5635,24.6139,24.3302,24.3302,31525.5732
2008-10-16 12:30:00,38.58,38.65,38.41,38.45,66468.25396825396,24.3239,24.368,24.2167,24.242,66468.254
2008-10-16 12:35:00,38.47,38.8,38.47,38.76,48941.79894179894,24.2546,24.4626,24.2546,24.4374,48941.7989
2008-10-16 12:40:00,38.76,38.92,38.36,38.55,39131.39329805997,24.4374,24.5383,24.1852,24.305,39131.3933
2008-10-16 12:45:00,38.52,38.96,38.46,38.87,40674.60317460317,24.2861,24.5635,24.2483,24.5068,40674.6032
2008-10-16 12:50:00,38.85,39.02,38.67,38.97,63051.14638447971,24.4941,24.6013,24.3807,24.5698,63051.1464
2008-10-16 12:55:00,38.97,39.0,38.64,38.71,56547.61904761904,24.5698,24.5887,24.3617,24.4059,56547.619
2008-10-16 13:00:00,38.68,38.97,38.61,38.95,76278.65961199293,24.387,24.5698,24.3428,24.5572,76278.6596
2008-10-16 13:05:00,38.91,39.01,38.59,38.61,52799.82363315696,24.532,24.595,24.3302,24.3428,52799.8236
2008-10-16 13:10:00,38.66,38.98,38.63,38.97,73633.15696649029,24.3744,24.5761,24.3554,24.5698,73633.157
2008-10-16 13:15:00,38.96,39.06,38.82,38.86,67129.62962962962,24.5635,24.6265,24.4752,24.5004,67129.6296
2008-10-16 13:20:00,38.86,39.11,38.85,38.98,52028.21869488536,24.5004,24.6581,24.4941,24.5761,52028.2187
2008-10-16 13:25:00,38.98,39.0,38.71,38.93,48611.1111111111,24.5761,24.5887,24.4059,24.5446,48611.1111
2008-10-16 13:30:00,38.95,39.08,38.76,38.82,95789.24162257496,24.5572,24.6392,24.4374,24.4752,95789.2416
2008-10-16 13:35:00,38.83,38.9,38.58,38.65,41225.74955908289,24.4815,24.5257,24.3239,24.368,41225.7496
2008-10-16 13:40:00,38.64,38.84,38.59,38.81,32958.55379188712,24.3617,24.4878,24.3302,24.4689,32958.5538
2008-10-16 13:45:00,38.82,39.06,38.81,38.97,64263.66843033509,24.4752,24.6265,24.4689,24.5698,64263.6684
2008-10-16 13:50:00,38.97,39.15,38.9,39.07,34722.22222222222,24.5698,24.6833,24.5257,24.6328,34722.2222
2008-10-16 13:55:00,39.08,39.43,39.08,39.18,82451.49911816578,24.6392,24.8598,24.6392,24.7022,82451.4991
2008-10-16 14:00:00,39.18,39.25,38.91,38.96,48170.19400352733,24.7022,24.7463,24.532,24.5635,48170.194
2008-10-16 14:05:00,38.93,39.03,38.81,38.82,42658.73015873016,24.5446,24.6076,24.4689,24.4752,42658.7302
2008-10-16 14:10:00,38.81,38.9,38.61,38.69,18408.289241622573,24.4689,24.5257,24.3428,24.3933,18408.2892
2008-10-16 14:15:00,38.68,38.89,38.64,38.86,21604.938271604937,24.387,24.5194,24.3617,24.5004,21604.9383
2008-10-16 14:20:00,38.85,39.05,38.81,38.91,71759.25925925926,24.4941,24.6202,24.4689,24.532,71759.2593
2008-10-16 14:25:00,38.96,39.03,38.82,39.0,65365.96119929453,24.5635,24.6076,24.4752,24.5887,65365.9612
2008-10-16 14:30:00,39.0,39.14,38.88,39.11,30974.426807760137,24.5887,24.677,24.5131,24.6581,30974.4268
2008-10-16 14:35:00,39.14,39.16,38.95,39.15,66798.94179894179,24.677,24.6896,24.5572,24.6833,66798.9418
2008-10-16 14:40:00,39.15,39.19,39.02,39.12,44863.31569664903,24.6833,24.7085,24.6013,24.6644,44863.3157
2008-10-16 14:45:00,39.12,39.69,39.08,39.69,53461.19929453262,24.6644,25.0237,24.6392,25.0237,53461.1993
2008-10-16 14:50:00,39.68,39.74,39.46,39.46,43430.33509700176,25.0174,25.0553,24.8787,24.8787,43430.3351
2008-10-16 14:55:00,39.45,39.64,39.28,39.36,34281.305114638446,24.8724,24.9922,24.7652,24.8157,34281.3051
2008-10-16 15:00:00,39.38,39.67,39.19,39.59,28880.07054673721,24.8283,25.0111,24.7085,24.9607,28880.0705
2008-10-16 15:05:00,39.58,39.95,39.51,39.93,28439.15343915344,24.9544,25.1877,24.9103,25.1751,28439.1534
2008-10-16 15:10:00,39.95,40.29,39.8,40.18,65806.8783068783,25.1877,25.402,25.0931,25.3327,65806.8783
2008-10-16 15:15:00,40.16,40.37,39.94,40.01,58641.975308641966,25.3201,25.4525,25.1814,25.2255,58641.9753
2008-10-16 15:20:00,39.97,40.08,39.79,39.96,50044.09171075837,25.2003,25.2696,25.0868,25.194,50044.0917
2008-10-16 15:25:00,39.94,40.14,39.82,40.11,57980.59964726631,25.1814,25.3075,25.1057,25.2885,57980.5996
2008-10-16 15:30:00,40.12,40.33,39.91,39.91,69003.52733686066,25.2949,25.4273,25.1625,25.1625,69003.5273
2008-10-16 15:35:00,39.84,40.17,39.69,40.1,95238.09523809522,25.1183,25.3264,25.0237,25.2822,95238.0952
2008-10-16 15:40:00,40.09,40.57,40.08,40.57,130731.92239858906,25.2759,25.5786,25.2696,25.5786,130731.9224
2008-10-16 15:45:00,40.52,40.82,40.5,40.78,79916.22574955907,25.547,25.7362,25.5344,25.711,79916.2257
2008-10-16 15:50:00,40.8,40.81,40.51,40.61,121141.97530864197,25.7236,25.7299,25.5407,25.6038,121141.9753
2008-10-16 15:55:00,40.62,40.76,40.59,40.65,149581.1287477954,25.6101,25.6984,25.5912,25.629,149581.1287
2008-10-17 09:30:00,40.05,40.72,39.69,39.73,310846.5608465608,25.2507,25.6731,25.0237,25.049,310846.5608
2008-10-17 09:35:00,39.73,40.04,39.45,39.62,48059.96472663139,25.049,25.2444,24.8724,24.9796,48059.9647
2008-10-17 09:40:00,39.55,39.91,39.46,39.68,59854.49735449735,24.9355,25.1625,24.8787,25.0174,59854.4974
2008-10-17 09:45:00,39.68,39.93,39.66,39.75,43650.79365079365,25.0174,25.1751,25.0048,25.0616,43650.7937
2008-10-17 09:50:00,39.74,40.05,39.7,39.82,59082.89241622575,25.0553,25.2507,25.0301,25.1057,59082.8924
2008-10-17 09:55:00,39.77,39.98,39.61,39.92,76829.80599647266,25.0742,25.2066,24.9733,25.1688,76829.806
2008-10-17 10:00:00,39.91,40.05,39.8,39.86,81679.89417989417,25.1625,25.2507,25.0931,25.1309,81679.8942
2008-10-17 10:05:00,39.91,40.01,39.67,39.73,70767.19576719576,25.1625,25.2255,25.0111,25.049,70767.1958
2008-10-17 10:10:00,39.74,39.88,39.46,39.73,80798.05996472662,25.0553,25.1435,24.8787,25.049,80798.06
2008-10-17 10:15:00,39.69,40.01,39.69,39.93,47067.90123456789,25.0237,25.2255,25.0237,25.1751,47067.9012
2008-10-17 10:20:00,39.96,40.01,39.74,39.77,47729.27689594356,25.194,25.2255,25.0553,25.0742,47729.2769
2008-10-17 10:25:00,39.82,39.94,39.66,39.9,42438.271604938265,25.1057,25.1814,25.0048,25.1561,42438.2716
2008-10-17 10:30:00,39.91,39.95,39.74,39.74,52138.4479717813,25.1625,25.1877,25.0553,25.0553,52138.448
2008-10-17 10:35:00,39.74,40.04,39.69,39.99,47508.81834215167,25.0553,25.2444,25.0237,25.2129,47508.8183
2008-10-17 10:40:00,39.97,40.22,39.91,40.21,39792.76895943562,25.2003,25.3579,25.1625,25.3516,39792.769
2008-10-17 10:45:00,40.21,40.41,40.18,40.4,41776.8959435626,25.3516,25.4777,25.3327,25.4714,41776.8959
2008-10-17 10:50:00,40.4,40.46,40.14,40.14,55665.78483245149,25.4714,25.5092,25.3075,25.3075,55665.7848
2008-10-17 10:55:00,40.15,40.28,40.0,40.08,38910.93474426808,25.3138,25.3957,25.2192,25.2696,38910.9347
2008-10-17 11:00:00,40.16,40.35,40.04,40.33,22817.460317460314,25.3201,25.4399,25.2444,25.4273,22817.4603
2008-10-17 11:05:00,40.3,40.59,40.29,40.55,25242.50440917108,25.4083,25.5912,25.402,25.566,25242.5044
2008-10-17 11:10:00,40.51,40.51,40.24,40.29,37257.49559082892,25.5407,25.5407,25.3705,25.402,37257.4956
2008-10-17 11:15:00,40.28,40.39,40.25,40.32,78042.32804232804,25.3957,25.4651,25.3768,25.4209,78042.328
2008-10-17 11:20:00,40.3,40.48,40.3,40.48,38029.10052910053,25.4083,25.5218,25.4083,25.5218,38029.1005
2008-10-17 11:25:00,40.48,40.52,40.32,40.36,43981.481481481474,25.5218,25.547,25.4209,25.4462,43981.4815
2008-10-17 11:30:00,40.36,40.64,40.32,40.63,42879.18871252204,25.4462,25.6227,25.4209,25.6164,42879.1887
2008-10-17 11:35:00,40.63,40.7,40.39,40.45,85758.37742504408,25.6164,25.6605,25.4651,25.5029,85758.3774
2008-10-17 11:40:00,40.52,40.69,40.42,40.62,32186.948853615515,25.547,25.6542,25.484,25.6101,32186.9489
2008-10-17 11:45:00,40.61,40.65,40.41,40.46,19290.123456790123,25.6038,25.629,25.4777,25.5092,19290.1235
2008-10-17 11:50:00,40.47,40.59,40.42,40.47,13999.11816578483,25.5155,25.5912,25.484,25.5155,13999.1182
2008-10-17 11:55:00,40.46,40.48,40.41,40.42,9479.717813051146,25.5092,25.5218,25.4777,25.484,9479.7178
2008-10-17 12:00:00,40.42,40.65,40.42,40.55,14219.576719576718,25.484,25.629,25.484,25.566,14219.5767
2008-10-17 12:05:00,40.55,40.57,40.49,40.56,13447.971781305114,25.566,25.5786,25.5281,25.5723,13447.9718
2008-10-17 12:10:00,40.56,40.67,40.53,40.58,22156.08465608465,25.5723,25.6416,25.5533,25.5849,22156.0847
2008-10-17 12:15:00,40.57,40.62,40.53,40.6,20171.95767195767,25.5786,25.6101,25.5533,25.5975,20171.9577
2008-10-17 12:20:00,40.6,40.75,40.58,40.72,19510.58201058201,25.5975,25.6921,25.5849,25.6731,19510.582
2008-10-17 12:25:00,40.71,40.71,40.62,40.67,19841.26984126984,25.6668,25.6668,25.6101,25.6416,19841.2698
2008-10-17 12:30:00,40.7,40.73,40.52,40.52,16313.932980599646,25.6605,25.6794,25.547,25.547,16313.933
2008-10-17 12:35:00,40.52,40.66,40.5,40.64,15762.786596119928,25.547,25.6353,25.5344,25.6227,15762.7866
2008-10-17 12:40:00,40.64,40.88,40.63,40.82,26124.338624338623,25.6227,25.774,25.6164,25.7362,26124.3386
2008-10-17 12:45:00,40.84,40.98,40.75,40.98,24360.670194003524,25.7488,25.8371,25.6921,25.8371,24360.6702
2008-10-17 12:50:00,40.98,41.3,40.92,41.27,24360.670194003524,25.8371,26.0388,25.7992,26.0199,24360.6702
2008-10-17 12:55:00,41.26,41.49,41.22,41.4,24691.358024691355,26.0136,26.1586,25.9884,26.1019,24691.358
2008-10-17 13:00:00,41.39,41.64,41.39,41.52,32958.55379188712,26.0956,26.2532,26.0956,26.1775,32958.5538
2008-10-17 13:05:00,41.52,41.52,41.18,41.2,30864.197530864192,26.1775,26.1775,25.9632,25.9758,30864.1975
2008-10-17 13:10:00,41.2,41.27,41.02,41.2,29320.987654320983,25.9758,26.0199,25.8623,25.9758,29320.9877
2008-10-17 13:15:00,41.22,41.22,41.05,41.09,30423.28042328042,25.9884,25.9884,25.8812,25.9064,30423.2804
2008-10-17 13:20:00,41.12,41.5,41.12,41.5,21715.16754850088,25.9253,26.1649,25.9253,26.1649,21715.1675
2008-10-17 13:25:00,41.5,41.54,41.42,41.5,40674.60317460317,26.1649,26.1901,26.1145,26.1649,40674.6032
2008-10-17 13:30:00,41.5,41.71,41.49,41.71,56878.30687830688,26.1649,26.2973,26.1586,26.2973,56878.3069
2008-10-17 13:35:00,41.69,41.97,41.69,41.97,38139.32980599647,26.2847,26.4612,26.2847,26.4612,38139.3298
2008-10-17 13:40:00,41.99,42.13,41.76,41.79,37477.95414462081,26.4738,26.5621,26.3288,26.3478,37477.9541
2008-10-17 13:45:00,41.79,41.85,41.63,41.72,32848.324514991175,26.3478,26.3856,26.2469,26.3036,32848.3245
2008-10-17 13:50:00,41.7,41.78,41.5,41.53,40233.68606701939,26.291,26.3414,26.1649,26.1838,40233.6861
2008-10-17 13:55:00,41.52,41.6,41.43,41.55,28659.611992945323,26.1775,26.228,26.1208,26.1964,28659.612
2008-10-17 14:00:00,41.61,41.78,41.59,41.67,33950.61728395061,26.2343,26.3414,26.2217,26.2721,33950.6173
2008-10-17 14:05:00,41.68,41.75,41.46,41.49,22597.001763668428,26.2784,26.3225,26.1397,26.1586,22597.0018
2008-10-17 14:10:00,41.47,41.54,41.34,41.34,19731.040564373896,26.146,26.1901,26.064,26.064,19731.0406
2008-10-17 14:15:00,41.34,41.42,41.3,41.38,30533.509700176364,26.064,26.1145,26.0388,26.0893,30533.5097
2008-10-17 14:20:00,41.32,41.34,41.05,41.13,38580.246913580246,26.0514,26.064,25.8812,25.9316,38580.2469
2008-10-17 14:25:00,41.13,41.24,41.11,41.24,20612.87477954145,25.9316,26.001,25.919,26.001,20612.8748
2008-10-17 14:30:00,41.26,41.48,41.23,41.4,35714.28571428571,26.0136,26.1523,25.9947,26.1019,35714.2857
2008-10-17 14:35:00,41.4,41.5,41.11,41.11,48831.56966490299,26.1019,26.1649,25.919,25.919,48831.5697
2008-10-17 14:40:00,41.04,41.11,40.87,41.04,47067.90123456789,25.8749,25.919,25.7677,25.8749,47067.9012
2008-10-17 14:45:00,41.01,41.29,40.91,41.23,39682.53968253968,25.856,26.0325,25.7929,25.9947,39682.5397
2008-10-17 14:50:00,41.24,41.33,41.04,41.07,42768.9594356261,26.001,26.0577,25.8749,25.8938,42768.9594
2008-10-17 14:55:00,41.05,41.2,41.0,41.08,37037.03703703703,25.8812,25.9758,25.8497,25.9001,37037.037
2008-10-17 15:00:00,41.11,41.42,41.04,41.13,55665.78483245149,25.919,26.1145,25.8749,25.9316,55665.7848
2008-10-17 15:05:00,41.16,41.25,41.06,41.15,31966.49029982363,25.9506,26.0073,25.8875,25.9442,31966.4903
2008-10-17 15:10:00,41.11,41.11,40.71,40.84,44532.62786596119,25.919,25.919,25.6668,25.7488,44532.6279
2008-10-17 15:15:00,40.85,40.97,40.62,40.62,59413.58024691357,25.7551,25.8308,25.6101,25.6101,59413.5802
2008-10-17 15:20:00,40.58,40.64,40.17,40.43,80246.91358024691,25.5849,25.6227,25.3264,25.4903,80246.9136
2008-10-17 15:25:00,40.45,40.66,40.37,40.52,64043.2098765432,25.5029,25.6353,25.4525,25.547,64043.2099
2008-10-17 15:30:00,40.56,40.81,40.46,40.61,69444.44444444444,25.5723,25.7299,25.5092,25.6038,69444.4444
2008-10-17 15:35:00,40.64,40.72,40.13,40.39,62830.68783068782,25.6227,25.6731,25.3012,25.4651,62830.6878
2008-10-17 15:40:00,40.38,40.83,40.27,40.8,54563.492063492056,25.4588,25.7425,25.3894,25.7236,54563.4921
2008-10-17 15:45:00,40.79,40.84,40.43,40.46,43981.481481481474,25.7173,25.7488,25.4903,25.5092,43981.4815
2008-10-17 15:50:00,40.44,40.62,40.4,40.48,124669.31216931216,25.4966,25.6101,25.4714,25.5218,124669.3122
2008-10-17 15:55:00,40.46,40.5,40.27,40.28,142085.53791887124,25.5092,25.5344,25.3894,25.3957,142085.5379
2008-10-20 09:30:00,40.6,40.77,40.3,40.73,75396.82539682538,25.5975,25.7047,25.4083,25.6794,75396.8254
2008-10-20 09:35:00,40.73,40.94,40.52,40.81,56547.61904761904,25.6794,25.8118,25.547,25.7299,56547.619
2008-10-20 09:40:00,40.8,41.07,40.73,40.84,56988.53615520282,25.7236,25.8938,25.6794,25.7488,56988.5362
2008-10-20 09:45:00,40.83,41.21,40.79,41.21,28218.69488536155,25.7425,25.9821,25.7173,25.9821,28218.6949
2008-10-20 09:50:00,41.25,41.5,41.22,41.48,37477.95414462081,26.0073,26.1649,25.9884,26.1523,37477.9541
2008-10-20 09:55:00,41.49,41.8,41.43,41.71,48170.19400352733,26.1586,26.3541,26.1208,26.2973,48170.194
2008-10-20 10:00:00,41.73,41.93,41.53,41.57,58752.20458553791,26.3099,26.436,26.1838,26.209,58752.2046
2008-10-20 10:05:00,41.53,41.63,41.51,41.56,30974.426807760137,26.1838,26.2469,26.1712,26.2027,30974.4268
2008-10-20 10:10:00,41.54,41.69,41.42,41.59,42548.50088183421,26.1901,26.2847,26.1145,26.2217,42548.5009
2008-10-20 10:15:00,41.6,41.79,41.52,41.74,45524.69135802469,26.228,26.3478,26.1775,26.3162,45524.6914
2008-10-20 10:20:00,41.77,41.79,41.58,41.64,26675.485008818338,26.3351,26.3478,26.2154,26.2532,26675.485
2008-10-20 10:25:00,41.65,41.8,41.57,41.57,24801.5873015873,26.2595,26.3541,26.209,26.209,24801.5873
2008-10-20 10:30:00,41.55,41.72,41.54,41.7,32517.636684303347,26.1964,26.3036,26.1901,26.291,32517.6367
2008-10-20 10:35:00,41.71,41.76,41.65,41.74,24029.982363315696,26.2973,26.3288,26.2595,26.3162,24029.9824
2008-10-20 10:40:00,41.74,41.8,41.64,41.72,28218.69488536155,26.3162,26.3541,26.2532,26.3036,28218.6949
2008-10-20 10:45:00,41.73,41.95,41.66,41.71,57098.76543209876,26.3099,26.4486,26.2658,26.2973,57098.7654
2008-10-20 10:50:00,41.69,41.79,41.3,41.36,48059.96472663139,26.2847,26.3478,26.0388,26.0766,48059.9647
2008-10-20 10:55:00,41.39,41.4,41.26,41.37,25242.50440917108,26.0956,26.1019,26.0136,26.083,25242.5044
2008-10-20 11:00:00,41.37,41.44,41.25,41.25,32186.948853615515,26.083,26.1271,26.0073,26.0073,32186.9489
2008-10-20 11:05:00,41.28,41.29,41.11,41.11,30423.28042328042,26.0262,26.0325,25.919,25.919,30423.2804
2008-10-20 11:10:00,41.13,41.13,40.86,41.06,33399.47089947089,25.9316,25.9316,25.7614,25.8875,33399.4709
2008-10-20 11:15:00,41.04,41.13,40.98,41.11,35163.13932980599,25.8749,25.9316,25.8371,25.919,35163.1393
2008-10-20 11:20:00,41.1,41.24,41.08,41.24,34942.6807760141,25.9127,26.001,25.9001,26.001,34942.6808
2008-10-20 11:25:00,41.23,41.4,41.19,41.4,36926.80776014109,25.9947,26.1019,25.9695,26.1019,36926.8078
2008-10-20 11:30:00,41.43,41.54,41.4,41.47,28549.38271604938,26.1208,26.1901,26.1019,26.146,28549.3827
2008-10-20 11:35:00,41.46,41.51,41.4,41.43,23478.835978835978,26.1397,26.1712,26.1019,26.1208,23478.836
2008-10-20 11:40:00,41.44,41.53,41.34,41.53,18077.60141093474,26.1271,26.1838,26.064,26.1838,18077.6014
2008-10-20 11:45:00,41.52,41.73,41.52,41.64,34281.305114638446,26.1775,26.3099,26.1775,26.2532,34281.3051
2008-10-20 11:50:00,41.62,41.65,41.52,41.54,19841.26984126984,26.2406,26.2595,26.1775,26.1901,19841.2698
2008-10-20 11:55:00,41.54,41.79,41.54,41.67,34060.84656084656,26.1901,26.3478,26.1901,26.2721,34060.8466
2008-10-20 12:00:00,41.65,41.68,41.36,41.39,15101.410934744266,26.2595,26.2784,26.0766,26.0956,15101.4109
2008-10-20 12:05:00,41.37,41.45,41.33,41.41,26124.338624338623,26.083,26.1334,26.0577,26.1082,26124.3386
2008-10-20 12:10:00,41.4,41.48,41.34,41.36,22597.001763668428,26.1019,26.1523,26.064,26.0766,22597.0018
2008-10-20 12:15:00,41.37,41.72,41.35,41.58,29320.987654320983,26.083,26.3036,26.0703,26.2154,29320.9877
2008-10-20 12:20:00,41.6,41.66,41.51,41.53,12786.596119929452,26.228,26.2658,26.1712,26.1838,12786.5961
2008-10-20 12:25:00,41.52,41.6,41.33,41.38,21053.79188712522,26.1775,26.228,26.0577,26.0893,21053.7919
2008-10-20 12:30:00,41.38,41.53,41.26,41.51,26785.714285714283,26.0893,26.1838,26.0136,26.1712,26785.7143
2008-10-20 12:35:00,41.49,41.51,41.23,41.27,15762.786596119928,26.1586,26.1712,25.9947,26.0199,15762.7866
2008-10-20 12:40:00,41.29,41.3,41.11,41.18,27447.089947089946,26.0325,26.0388,25.919,25.9632,27447.0899
2008-10-20 12:45:00,41.17,41.35,41.09,41.35,15542.32804232804,25.9569,26.0703,25.9064,26.0703,15542.328
2008-10-20 12:50:00,41.33,41.33,41.1,41.11,17416.225749559082,26.0577,26.0577,25.9127,25.919,17416.2257
2008-10-20 12:55:00,41.11,41.32,41.1,41.25,9259.259259259255,25.919,26.0514,25.9127,26.0073,9259.2593
2008-10-20 13:00:00,41.25,41.25,41.08,41.1,14440.035273368603,26.0073,26.0073,25.9001,25.9127,14440.0353
2008-10-20 13:05:00,41.09,41.2,41.06,41.16,19951.499118165782,25.9064,25.9758,25.8875,25.9506,19951.4991
2008-10-20 13:10:00,41.13,41.25,41.13,41.24,13888.888888888889,25.9316,26.0073,25.9316,26.001,13888.8889
2008-10-20 13:15:00,41.22,41.31,41.18,41.3,13558.201058201055,25.9884,26.0451,25.9632,26.0388,13558.2011
2008-10-20 13:20:00,41.3,41.36,41.21,41.22,22266.3139329806,26.0388,26.0766,25.9821,25.9884,22266.3139
2008-10-20 13:25:00,41.21,41.48,41.21,41.48,29761.90476190476,25.9821,26.1523,25.9821,26.1523,29761.9048
2008-10-20 13:30:00,41.47,41.69,41.47,41.69,30202.821869488533,26.146,26.2847,26.146,26.2847,30202.8219
2008-10-20 13:35:00,41.69,41.74,41.58,41.62,26234.567901234564,26.2847,26.3162,26.2154,26.2406,26234.5679
2008-10-20 13:40:00,41.6,41.72,41.55,41.64,20833.33333333333,26.228,26.3036,26.1964,26.2532,20833.3333
2008-10-20 13:45:00,41.63,41.79,41.59,41.77,13447.971781305114,26.2469,26.3478,26.2217,26.3351,13447.9718
2008-10-20 13:50:00,41.75,41.75,41.63,41.69,13117.283950617282,26.3225,26.3225,26.2469,26.2847,13117.284
2008-10-20 13:55:00,41.69,41.71,41.59,41.62,13778.659611992944,26.2847,26.2973,26.2217,26.2406,13778.6596
2008-10-20 14:00:00,41.61,41.74,41.57,41.73,16865.079365079364,26.2343,26.3162,26.209,26.3099,16865.0794
2008-10-20 14:05:00,41.73,41.94,41.73,41.89,29100.529100529096,26.3099,26.4423,26.3099,26.4108,29100.5291
2008-10-20 14:10:00,41.87,41.87,41.67,41.69,26344.79717813051,26.3982,26.3982,26.2721,26.2847,26344.7972
2008-10-20 14:15:00,41.71,41.75,41.62,41.67,32738.09523809524,26.2973,26.3225,26.2406,26.2721,32738.0952
2008-10-20 14:20:00,41.65,41.74,41.59,41.59,21384.47971781305,26.2595,26.3162,26.2217,26.2217,21384.4797
2008-10-20 14:25:00,41.6,41.73,41.57,41.72,20171.95767195767,26.228,26.3099,26.209,26.3036,20171.9577
2008-10-20 14:30:00,41.7,41.73,41.56,41.72,24911.81657848324,26.291,26.3099,26.2027,26.3036,24911.8166
2008-10-20 14:35:00,41.72,41.82,41.68,41.75,29541.44620811288,26.3036,26.3667,26.2784,26.3225,29541.4462
2008-10-20 14:40:00,41.75,41.99,41.74,41.95,18298.059964726628,26.3225,26.4738,26.3162,26.4486,18298.06
2008-10-20 14:45:00,41.99,41.99,41.82,41.86,23809.52380952381,26.4738,26.4738,26.3667,26.3919,23809.5238
2008-10-20 14:50:00,41.86,41.91,41.69,41.73,24581.12874779541,26.3919,26.4234,26.2847,26.3099,24581.1287
2008-10-20 14:55:00,41.74,41.86,41.67,41.86,32407.407407407405,26.3162,26.3919,26.2721,26.3919,32407.4074
2008-10-20 15:00:00,41.86,41.99,41.84,41.98,19731.040564373896,26.3919,26.4738,26.3793,26.4675,19731.0406
2008-10-20 15:05:00,41.97,41.99,41.71,41.76,51256.61375661375,26.4612,26.4738,26.2973,26.3288,51256.6138
2008-10-20 15:10:00,41.75,41.9,41.7,41.79,31635.8024691358,26.3225,26.4171,26.291,26.3478,31635.8025
2008-10-20 15:15:00,41.79,41.89,41.63,41.84,30092.592592592588,26.3478,26.4108,26.2469,26.3793,30092.5926
2008-10-20 15:20:00,41.85,41.85,41.68,41.77,33619.92945326278,26.3856,26.3856,26.2784,26.3351,33619.9295
2008-10-20 15:25:00,41.78,41.82,41.7,41.79,30864.197530864192,26.3414,26.3667,26.291,26.3478,30864.1975
2008-10-20 15:30:00,41.78,41.99,41.68,41.89,56327.16049382716,26.3414,26.4738,26.2784,26.4108,56327.1605
2008-10-20 15:35:00,41.91,42.22,41.91,42.14,68452.38095238095,26.4234,26.6189,26.4234,26.5684,68452.381
2008-10-20 15:40:00,42.13,42.18,41.84,41.95,44973.544973544966,26.5621,26.5936,26.3793,26.4486,44973.545
2008-10-20 15:45:00,41.98,42.01,41.84,41.91,66798.94179894179,26.4675,26.4865,26.3793,26.4234,66798.9418
2008-10-20 15:50:00,41.91,42.17,41.87,42.1,70326.27865961198,26.4234,26.5873,26.3982,26.5432,70326.2787
2008-10-20 15:55:00,42.1,42.65,42.09,42.46,134700.17636684302,26.5432,26.89,26.5369,26.7702,134700.1764
2008-10-21 09:30:00,41.92,42.95,41.75,41.79,29210.75837742504,26.4297,27.0791,26.3225,26.3478,29210.7584
2008-10-21 09:35:00,41.88,42.08,41.74,42.01,25573.192239858905,26.4045,26.5306,26.3162,26.4865,25573.1922
2008-10-21 09:40:00,42.01,42.13,41.69,41.85,27557.319223985887,26.4865,26.5621,26.2847,26.3856,27557.3192
2008-10-21 09:45:00,41.82,41.89,41.67,41.78,27447.089947089946,26.3667,26.4108,26.2721,26.3414,27447.0899
2008-10-21 09:50:00,41.75,41.79,41.63,41.73,37257.49559082892,26.3225,26.3478,26.2469,26.3099,37257.4956
2008-10-21 09:55:00,41.72,41.79,41.52,41.7,66137.56613756613,26.3036,26.3478,26.1775,26.291,66137.5661
2008-10-21 10:00:00,41.73,41.83,41.64,41.77,50044.09171075837,26.3099,26.373,26.2532,26.3351,50044.0917
2008-10-21 10:05:00,41.76,41.87,41.74,41.76,55224.86772486772,26.3288,26.3982,26.3162,26.3288,55224.8677
2008-10-21 10:10:00,41.77,41.98,41.67,41.97,61618.16578483245,26.3351,26.4675,26.2721,26.4612,61618.1658
2008-10-21 10:15:00,41.96,42.06,41.92,42.03,22376.54320987654,26.4549,26.518,26.4297,26.4991,22376.5432
2008-10-21 10:20:00,42.03,42.03,41.89,41.99,23037.9188712522,26.4991,26.4991,26.4108,26.4738,23037.9189
2008-10-21 10:25:00,41.98,42.06,41.85,41.89,24360.670194003524,26.4675,26.518,26.3856,26.4108,24360.6702
2008-10-21 10:30:00,41.89,41.91,41.79,41.81,20282.18694885361,26.4108,26.4234,26.3478,26.3604,20282.1869
2008-10-21 10:35:00,41.8,41.87,41.79,41.84,35604.056437389765,26.3541,26.3982,26.3478,26.3793,35604.0564
2008-10-21 10:40:00,41.84,41.87,41.76,41.76,34501.76366843033,26.3793,26.3982,26.3288,26.3288,34501.7637
2008-10-21 10:45:00,41.77,41.77,41.57,41.71,43871.25220458553,26.3351,26.3351,26.209,26.2973,43871.2522
2008-10-21 10:50:00,41.72,41.74,41.55,41.7,32738.09523809524,26.3036,26.3162,26.1964,26.291,32738.0952
2008-10-21 10:55:00,41.71,41.73,41.67,41.71,24470.89947089947,26.2973,26.3099,26.2721,26.2973,24470.8995
2008-10-21 11:00:00,41.71,41.74,41.63,41.72,32297.17813051146,26.2973,26.3162,26.2469,26.3036,32297.1781
2008-10-21 11:05:00,41.73,41.74,41.63,41.68,37037.03703703703,26.3099,26.3162,26.2469,26.2784,37037.037
2008-10-21 11:10:00,41.65,41.66,41.53,41.54,35493.82716049382,26.2595,26.2658,26.1838,26.1901,35493.8272
2008-10-21 11:15:00,41.53,41.55,41.4,41.41,24581.12874779541,26.1838,26.1964,26.1019,26.1082,24581.1287
2008-10-21 11:20:00,41.4,41.4,41.2,41.25,32297.17813051146,26.1019,26.1019,25.9758,26.0073,32297.1781
2008-10-21 11:25:00,41.25,41.39,41.24,41.36,25903.880070546733,26.0073,26.0956,26.001,26.0766,25903.8801
2008-10-21 11:30:00,41.36,41.58,41.36,41.55,29210.75837742504,26.0766,26.2154,26.0766,26.1964,29210.7584
2008-10-21 11:35:00,41.56,41.58,41.47,41.5,18738.977072310405,26.2027,26.2154,26.146,26.1649,18738.9771
2008-10-21 11:40:00,41.49,41.66,41.48,41.62,20833.33333333333,26.1586,26.2658,26.1523,26.2406,20833.3333
2008-10-21 11:45:00,41.62,41.62,41.29,41.3,29541.44620811288,26.2406,26.2406,26.0325,26.0388,29541.4462
2008-10-21 11:50:00,41.3,41.3,41.13,41.17,27006.17283950617,26.0388,26.0388,25.9316,25.9569,27006.1728
2008-10-21 11:55:00,41.17,41.33,40.91,41.0,52469.13580246913,25.9569,26.0577,25.7929,25.8497,52469.1358
2008-10-21 12:00:00,40.99,41.34,40.91,41.31,37477.95414462081,25.8434,26.064,25.7929,26.0451,37477.9541
2008-10-21 12:05:00,41.35,41.39,41.13,41.2,29761.90476190476,26.0703,26.0956,25.9316,25.9758,29761.9048
2008-10-21 12:10:00,41.18,41.2,40.96,40.96,15101.410934744266,25.9632,25.9758,25.8245,25.8245,15101.4109
2008-10-21 12:15:00,41.0,41.17,41.0,41.17,21604.938271604937,25.8497,25.9569,25.8497,25.9569,21604.9383
2008-10-21 12:20:00,41.14,41.23,41.03,41.23,14109.347442680775,25.9379,25.9947,25.8686,25.9947,14109.3474
2008-10-21 12:25:00,41.19,41.23,41.16,41.22,13007.05467372134,25.9695,25.9947,25.9506,25.9884,13007.0547
2008-10-21 12:30:00,41.23,41.33,41.2,41.24,20282.18694885361,25.9947,26.0577,25.9758,26.001,20282.1869
2008-10-21 12:35:00,41.21,41.24,41.06,41.18,35493.82716049382,25.9821,26.001,25.8875,25.9632,35493.8272
2008-10-21 12:40:00,41.16,41.19,40.91,40.96,22156.08465608465,25.9506,25.9695,25.7929,25.8245,22156.0847
2008-10-21 12:45:00,40.99,41.03,40.85,40.94,21825.396825396823,25.8434,25.8686,25.7551,25.8118,21825.3968
2008-10-21 12:50:00,40.94,40.96,40.78,40.82,16424.162257495587,25.8118,25.8245,25.711,25.7362,16424.1623
2008-10-21 12:55:00,40.84,40.9,40.72,40.74,11243.38624338624,25.7488,25.7866,25.6731,25.6857,11243.3862
2008-10-21 13:00:00,40.69,40.87,40.69,40.87,13778.659611992944,25.6542,25.7677,25.6542,25.7677,13778.6596
2008-10-21 13:05:00,40.88,40.97,40.81,40.84,48500.881834215164,25.774,25.8308,25.7299,25.7488,48500.8818
2008-10-21 13:10:00,40.82,40.86,40.77,40.81,20171.95767195767,25.7362,25.7614,25.7047,25.7299,20171.9577
2008-10-21 13:15:00,40.81,40.94,40.8,40.82,41225.74955908289,25.7299,25.8118,25.7236,25.7362,41225.7496
2008-10-21 13:20:00,40.81,41.23,40.81,41.13,45414.462081128746,25.7299,25.9947,25.7299,25.9316,45414.4621
2008-10-21 13:25:00,41.12,41.34,41.11,41.32,30092.592592592588,25.9253,26.064,25.919,26.0514,30092.5926
2008-10-21 13:30:00,41.3,41.36,41.22,41.33,24470.89947089947,26.0388,26.0766,25.9884,26.0577,24470.8995
2008-10-21 13:35:00,41.33,41.4,41.24,41.37,27336.860670194,26.0577,26.1019,26.001,26.083,27336.8607
2008-10-21 13:40:00,41.35,41.41,41.24,41.24,27226.631393298056,26.0703,26.1082,26.001,26.001,27226.6314
2008-10-21 13:45:00,41.25,41.3,41.22,41.28,14550.264550264548,26.0073,26.0388,25.9884,26.0262,14550.2646
2008-10-21 13:50:00,41.26,41.34,41.14,41.19,20061.728395061727,26.0136,26.064,25.9379,25.9695,20061.7284
2008-10-21 13:55:00,41.19,41.19,41.06,41.11,6503.5273368606695,25.9695,25.9695,25.8875,25.919,6503.5273
2008-10-21 14:00:00,41.12,41.36,41.11,41.3,19841.26984126984,25.9253,26.0766,25.919,26.0388,19841.2698
2008-10-21 14:05:00,41.31,41.34,41.17,41.2,19620.81128747795,26.0451,26.064,25.9569,25.9758,19620.8113
2008-10-21 14:10:00,41.21,41.36,41.2,41.3,24470.89947089947,25.9821,26.0766,25.9758,26.0388,24470.8995
2008-10-21 14:15:00,41.31,41.55,41.31,41.53,33399.47089947089,26.0451,26.1964,26.0451,26.1838,33399.4709
2008-10-21 14:20:00,41.53,41.57,41.45,41.48,38910.93474426808,26.1838,26.209,26.1334,26.1523,38910.9347
2008-10-21 14:25:00,41.48,41.58,41.45,41.55,41556.43738977072,26.1523,26.2154,26.1334,26.1964,41556.4374
2008-10-21 14:30:00,41.55,41.56,41.32,41.35,47729.27689594356,26.1964,26.2027,26.0514,26.0703,47729.2769
2008-10-21 14:35:00,41.34,41.48,41.32,41.48,34281.305114638446,26.064,26.1523,26.0514,26.1523,34281.3051
2008-10-21 14:40:00,41.49,41.55,41.4,41.54,57098.76543209876,26.1586,26.1964,26.1019,26.1901,57098.7654
2008-10-21 14:45:00,41.55,41.68,41.41,41.44,42548.50088183421,26.1964,26.2784,26.1082,26.1271,42548.5009
2008-10-21 14:50:00,41.44,41.56,41.41,41.51,33179.01234567901,26.1271,26.2027,26.1082,26.1712,33179.0123
2008-10-21 14:55:00,41.51,41.54,41.4,41.52,23478.835978835978,26.1712,26.1901,26.1019,26.1775,23478.836
2008-10-21 15:00:00,41.52,41.64,41.47,41.64,65255.73192239858,26.1775,26.2532,26.146,26.2532,65255.7319
2008-10-21 15:05:00,41.65,41.65,41.47,41.5,45414.462081128746,26.2595,26.2595,26.146,26.1649,45414.4621
2008-10-21 15:10:00,41.49,41.57,41.38,41.39,40123.456790123455,26.1586,26.209,26.0893,26.0956,40123.4568
2008-10-21 15:15:00,41.38,41.4,41.11,41.12,55335.09700176367,26.0893,26.1019,25.919,25.9253,55335.097
2008-10-21 15:20:00,41.09,41.21,40.85,41.03,47619.04761904761,25.9064,25.9821,25.7551,25.8686,47619.0476
2008-10-21 15:25:00,41.01,41.06,40.84,40.87,52469.13580246913,25.856,25.8875,25.7488,25.7677,52469.1358
2008-10-21 15:30:00,40.87,40.93,40.65,40.82,76058.20105820106,25.7677,25.8055,25.629,25.7362,76058.2011
2008-10-21 15:35:00,40.82,40.89,40.66,40.7,46847.44268077601,25.7362,25.7803,25.6353,25.6605,46847.4427
2008-10-21 15:40:00,40.72,40.88,40.6,40.6,52910.0529100529,25.6731,25.774,25.5975,25.5975,52910.0529
2008-10-21 15:45:00,40.59,40.7,40.39,40.57,104056.43738977073,25.5912,25.6605,25.4651,25.5786,104056.4374
2008-10-21 15:50:00,40.56,40.74,40.55,40.68,93915.34391534392,25.5723,25.6857,25.566,25.6479,93915.3439
2008-10-21 15:55:00,40.7,40.75,40.64,40.65,107804.2328042328,25.6605,25.6921,25.6227,25.629,107804.2328
2008-10-22 09:30:00,40.95,41.87,40.54,40.64,68231.92239858906,25.8182,26.3982,25.5597,25.6227,68231.9224
2008-10-22 09:35:00,40.62,40.67,40.12,40.29,50264.55026455026,25.6101,25.6416,25.2949,25.402,50264.5503
2008-10-22 09:40:00,40.33,40.88,40.25,40.55,137345.67901234567,25.4273,25.774,25.3768,25.566,137345.679
2008-10-22 09:45:00,40.53,41.69,40.48,41.55,163139.32980599644,25.5533,26.2847,25.5218,26.1964,163139.3298
2008-10-22 09:50:00,41.57,41.95,41.52,41.78,133708.11287477953,26.209,26.4486,26.1775,26.3414,133708.1129
2008-10-22 09:55:00,41.74,42.06,41.69,41.84,87191.35802469135,26.3162,26.518,26.2847,26.3793,87191.358
2008-10-22 10:00:00,41.79,41.9,41.69,41.78,114748.67724867724,26.3478,26.4171,26.2847,26.3414,114748.6772
2008-10-22 10:05:00,41.78,41.87,41.62,41.63,144841.26984126982,26.3414,26.3982,26.2406,26.2469,144841.2698
2008-10-22 10:10:00,41.63,42.03,41.63,42.01,78042.32804232804,26.2469,26.4991,26.2469,26.4865,78042.328
2008-10-22 10:15:00,41.88,42.11,41.74,41.93,75396.82539682538,26.4045,26.5495,26.3162,26.436,75396.8254
2008-10-22 10:20:00,41.93,42.17,41.85,42.01,66688.71252204585,26.436,26.5873,26.3856,26.4865,66688.7125
2008-10-22 10:25:00,42.01,42.37,41.98,42.28,76168.43033509699,26.4865,26.7134,26.4675,26.6567,76168.4303
2008-10-22 10:30:00,42.28,42.41,42.11,42.27,53902.11640211639,26.6567,26.7387,26.5495,26.6504,53902.1164
2008-10-22 10:35:00,42.25,42.49,42.11,42.48,88624.33862433862,26.6378,26.7891,26.5495,26.7828,88624.3386
2008-10-22 10:40:00,42.46,42.76,42.44,42.59,99206.3492063492,26.7702,26.9593,26.7576,26.8521,99206.3492
2008-10-22 10:45:00,42.6,42.81,42.59,42.78,57429.45326278659,26.8584,26.9908,26.8521,26.9719,57429.4533
2008-10-22 10:50:00,42.77,43.0,42.73,43.0,72861.55202821869,26.9656,27.1106,26.9404,27.1106,72861.552
2008-10-22 10:55:00,43.0,43.16,42.9,42.97,75176.3668430335,27.1106,27.2115,27.0476,27.0917,75176.3668
2008-10-22 11:00:00,42.96,42.97,42.64,42.83,72641.0934744268,27.0854,27.0917,26.8837,27.0035,72641.0935
2008-10-22 11:05:00,42.83,42.85,42.61,42.69,100198.41269841268,27.0035,27.0161,26.8647,26.9152,100198.4127
2008-10-22 11:10:00,42.69,42.77,42.55,42.62,107142.85714285712,26.9152,26.9656,26.8269,26.8711,107142.8571
2008-10-22 11:15:00,42.63,42.77,42.6,42.68,62169.312169312165,26.8774,26.9656,26.8584,26.9089,62169.3122
2008-10-22 11:20:00,42.68,42.7,42.2,42.34,35714.28571428571,26.9089,26.9215,26.6063,26.6945,35714.2857
2008-10-22 11:25:00,42.33,42.34,42.03,42.05,21384.47971781305,26.6882,26.6945,26.4991,26.5117,21384.4797
2008-10-22 11:30:00,42.07,42.28,42.06,42.18,21274.250440917105,26.5243,26.6567,26.518,26.5936,21274.2504
2008-10-22 11:35:00,42.17,42.19,42.04,42.12,38249.55908289241,26.5873,26.5999,26.5054,26.5558,38249.5591
2008-10-22 11:40:00,42.12,42.37,42.09,42.32,27667.548500881832,26.5558,26.7134,26.5369,26.6819,27667.5485
2008-10-22 11:45:00,42.32,42.53,42.3,42.35,25462.96296296296,26.6819,26.8143,26.6693,26.7008,25462.963
2008-10-22 11:50:00,42.34,42.37,42.22,42.22,28328.92416225749,26.6945,26.7134,26.6189,26.6189,28328.9242
2008-10-22 11:55:00,42.21,42.22,42.09,42.13,25022.045855379187,26.6126,26.6189,26.5369,26.5621,25022.0459
2008-10-22 12:00:00,42.13,42.15,42.06,42.13,22927.68959435626,26.5621,26.5747,26.518,26.5621,22927.6896
2008-10-22 12:05:00,42.12,42.26,42.1,42.22,31966.49029982363,26.5558,26.6441,26.5432,26.6189,31966.4903
2008-10-22 12:10:00,42.22,42.24,42.13,42.16,26565.2557319224,26.6189,26.6315,26.5621,26.581,26565.2557
2008-10-22 12:15:00,42.18,42.37,42.16,42.33,26124.338624338623,26.5936,26.7134,26.581,26.6882,26124.3386
2008-10-22 12:20:00,42.36,42.55,42.35,42.55,20392.416225749555,26.7071,26.8269,26.7008,26.8269,20392.4162
2008-10-22 12:25:00,42.55,42.83,42.55,42.69,50044.09171075837,26.8269,27.0035,26.8269,26.9152,50044.0917
2008-10-22 12:30:00,42.72,42.77,42.64,42.73,38249.55908289241,26.9341,26.9656,26.8837,26.9404,38249.5591
2008-10-22 12:35:00,42.74,42.76,42.67,42.67,28218.69488536155,26.9467,26.9593,26.9026,26.9026,28218.6949
2008-10-22 12:40:00,42.67,42.71,42.33,42.33,43320.10582010582,26.9026,26.9278,26.6882,26.6882,43320.1058
2008-10-22 12:45:00,42.33,42.35,42.03,42.09,79805.99647266313,26.6882,26.7008,26.4991,26.5369,79805.9965
2008-10-22 12:50:00,42.09,42.28,42.09,42.22,40895.061728395056,26.5369,26.6567,26.5369,26.6189,40895.0617
2008-10-22 12:55:00,42.24,42.27,42.15,42.2,19400.352733686064,26.6315,26.6504,26.5747,26.6063,19400.3527
2008-10-22 13:00:00,42.2,42.2,41.62,41.78,45524.69135802469,26.6063,26.6063,26.2406,26.3414,45524.6914
2008-10-22 13:05:00,41.77,41.94,41.74,41.89,28769.841269841265,26.3351,26.4423,26.3162,26.4108,28769.8413
2008-10-22 13:10:00,41.89,41.9,41.76,41.81,24470.89947089947,26.4108,26.4171,26.3288,26.3604,24470.8995
2008-10-22 13:15:00,41.84,42.05,41.72,42.04,36485.89065255732,26.3793,26.5117,26.3036,26.5054,36485.8907
2008-10-22 13:20:00,42.03,42.11,41.89,41.89,22707.231040564373,26.4991,26.5495,26.4108,26.4108,22707.231
2008-10-22 13:25:00,41.87,41.89,41.71,41.87,25132.27513227513,26.3982,26.4108,26.2973,26.3982,25132.2751
2008-10-22 13:30:00,41.86,41.89,41.72,41.76,34501.76366843033,26.3919,26.4108,26.3036,26.3288,34501.7637
2008-10-22 13:35:00,41.77,41.83,41.73,41.79,29210.75837742504,26.3351,26.373,26.3099,26.3478,29210.7584
2008-10-22 13:40:00,41.79,41.93,41.71,41.75,25462.96296296296,26.3478,26.436,26.2973,26.3225,25462.963
2008-10-22 13:45:00,41.74,42.05,41.73,41.9,32517.636684303347,26.3162,26.5117,26.3099,26.4171,32517.6367
2008-10-22 13:50:00,41.89,41.89,41.8,41.86,22156.08465608465,26.4108,26.4108,26.3541,26.3919,22156.0847
2008-10-22 13:55:00,41.89,42.02,41.79,42.01,25462.96296296296,26.4108,26.4928,26.3478,26.4865,25462.963
2008-10-22 14:00:00,42.01,42.22,41.96,41.96,42217.81305114638,26.4865,26.6189,26.4549,26.4549,42217.8131
2008-10-22 14:05:00,41.95,42.09,41.87,41.89,35934.7442680776,26.4486,26.5369,26.3982,26.4108,35934.7443
2008-10-22 14:10:00,41.89,41.9,41.77,41.79,30202.821869488533,26.4108,26.4171,26.3351,26.3478,30202.8219
2008-10-22 14:15:00,41.8,41.84,41.75,41.8,36375.66137566137,26.3541,26.3793,26.3225,26.3541,36375.6614
2008-10-22 14:20:00,41.78,41.97,41.75,41.9,37918.87125220458,26.3414,26.4612,26.3225,26.4171,37918.8713
2008-10-22 14:25:00,41.89,41.9,41.78,41.83,32297.17813051146,26.4108,26.4171,26.3414,26.373,32297.1781
2008-10-22 14:30:00,41.85,41.85,41.73,41.79,45855.37918871252,26.3856,26.3856,26.3099,26.3478,45855.3792
2008-10-22 14:35:00,41.78,41.8,41.72,41.74,47729.27689594356,26.3414,26.3541,26.3036,26.3162,47729.2769
2008-10-22 14:40:00,41.75,41.83,41.69,41.74,62499.99999999999,26.3225,26.373,26.2847,26.3162,62500.0
2008-10-22 14:45:00,41.73,41.79,41.65,41.75,46847.44268077601,26.3099,26.3478,26.2595,26.3225,46847.4427
2008-10-22 14:50:00,41.75,41.75,41.58,41.6,41225.74955908289,26.3225,26.3225,26.2154,26.228,41225.7496
2008-10-22 14:55:00,41.59,41.75,41.55,41.75,47508.81834215167,26.2217,26.3225,26.1964,26.3225,47508.8183
2008-10-22 15:00:00,41.74,41.81,41.73,41.77,41335.97883597883,26.3162,26.3604,26.3099,26.3351,41335.9788
2008-10-22 15:05:00,41.75,41.82,41.69,41.79,65586.41975308642,26.3225,26.3667,26.2847,26.3478,65586.4198
2008-10-22 15:10:00,41.8,41.84,41.6,41.61,54012.34567901234,26.3541,26.3793,26.228,26.2343,54012.3457
2008-10-22 15:15:00,41.61,41.67,41.46,41.5,54783.95061728395,26.2343,26.2721,26.1397,26.1649,54783.9506
2008-10-22 15:20:00,41.49,41.61,41.41,41.47,52469.13580246913,26.1586,26.2343,26.1082,26.146,52469.1358
2008-10-22 15:25:00,41.48,41.53,41.31,41.37,81238.9770723104,26.1523,26.1838,26.0451,26.083,81238.9771
2008-10-22 15:30:00,41.35,41.37,40.99,40.99,72861.55202821869,26.0703,26.083,25.8434,25.8434,72861.552
2008-10-22 15:35:00,40.98,41.11,40.72,40.75,102843.91534391532,25.8371,25.919,25.6731,25.6921,102843.9153
2008-10-22 15:40:00,40.76,40.77,40.22,40.32,125000.0,25.6984,25.7047,25.3579,25.4209,125000.0
2008-10-22 15:45:00,40.32,41.21,40.21,41.01,137014.99118165782,25.4209,25.9821,25.3516,25.856,137014.9912
2008-10-22 15:50:00,41.01,41.83,40.97,41.45,176146.3844797178,25.856,26.373,25.8308,26.1334,176146.3845
2008-10-22 15:55:00,41.5,41.78,41.31,41.65,210537.9188712522,26.1649,26.3414,26.0451,26.2595,210537.9189
2008-10-23 09:30:00,41.71,42.22,41.71,42.18,78483.2451499118,26.2973,26.6189,26.2973,26.5936,78483.2451
2008-10-23 09:35:00,42.19,42.53,42.12,42.35,59964.72663139329,26.5999,26.8143,26.5558,26.7008,59964.7266
2008-10-23 09:40:00,42.38,42.41,41.75,41.84,54232.80423280423,26.7197,26.7387,26.3225,26.3793,54232.8042
2008-10-23 09:45:00,41.81,41.82,41.44,41.44,58201.05820105819,26.3604,26.3667,26.1271,26.1271,58201.0582
2008-10-23 09:50:00,41.44,41.56,41.16,41.41,78813.93298059964,26.1271,26.2027,25.9506,26.1082,78813.933
2008-10-23 09:55:00,41.42,41.46,41.33,41.43,108134.92063492062,26.1145,26.1397,26.0577,26.1208,108134.9206
2008-10-23 10:00:00,41.43,41.6,41.16,41.4,112985.00881834212,26.1208,26.228,25.9506,26.1019,112985.0088
2008-10-23 10:05:00,41.41,41.72,41.29,41.64,115961.19929453262,26.1082,26.3036,26.0325,26.2532,115961.1993
2008-10-23 10:10:00,41.64,41.9,41.61,41.7,135141.0934744268,26.2532,26.4171,26.2343,26.291,135141.0935
2008-10-23 10:15:00,41.69,41.78,41.31,41.73,141313.93298059964,26.2847,26.3414,26.0451,26.3099,141313.933
2008-10-23 10:20:00,41.76,41.88,41.5,41.52,46847.44268077601,26.3288,26.4045,26.1649,26.1775,46847.4427
2008-10-23 10:25:00,41.51,41.6,40.97,41.25,104497.35449735448,26.1712,26.228,25.8308,26.0073,104497.3545
2008-10-23 10:30:00,41.21,41.34,40.98,41.19,60405.643738977065,25.9821,26.064,25.8371,25.9695,60405.6437
2008-10-23 10:35:00,41.18,41.32,40.79,40.9,94907.4074074074,25.9632,26.0514,25.7173,25.7866,94907.4074
2008-10-23 10:40:00,40.91,41.59,40.86,41.59,80908.28924162257,25.7929,26.2217,25.7614,26.2217,80908.2892
2008-10-23 10:45:00,41.59,41.66,41.38,41.41,81128.74779541446,26.2217,26.2658,26.0893,26.1082,81128.7478
2008-10-23 10:50:00,41.42,41.58,41.4,41.46,40343.91534391534,26.1145,26.2154,26.1019,26.1397,40343.9153
2008-10-23 10:55:00,41.46,41.85,41.37,41.76,46186.06701940035,26.1397,26.3856,26.083,26.3288,46186.067
2008-10-23 11:00:00,41.75,41.91,41.4,41.4,51477.07231040564,26.3225,26.4234,26.1019,26.1019,51477.0723
2008-10-23 11:05:00,41.42,41.66,41.4,41.65,48941.79894179894,26.1145,26.2658,26.1019,26.2595,48941.7989
2008-10-23 11:10:00,41.61,41.66,41.38,41.4,31305.11463844797,26.2343,26.2658,26.0893,26.1019,31305.1146
2008-10-23 11:15:00,41.41,41.46,41.13,41.16,32848.324514991175,26.1082,26.1397,25.9316,25.9506,32848.3245
2008-10-23 11:20:00,41.12,41.13,40.88,40.99,51366.84303350969,25.9253,25.9316,25.774,25.8434,51366.843
2008-10-23 11:25:00,41.02,41.03,40.75,40.91,68562.61022927689,25.8623,25.8686,25.6921,25.7929,68562.6102
2008-10-23 11:30:00,40.91,41.04,40.79,40.85,50595.23809523809,25.7929,25.8749,25.7173,25.7551,50595.2381
2008-10-23 11:35:00,40.85,41.01,40.83,40.99,64484.126984126975,25.7551,25.856,25.7425,25.8434,64484.127
2008-10-23 11:40:00,40.99,41.01,40.57,40.61,51036.155202821865,25.8434,25.856,25.5786,25.6038,51036.1552
2008-10-23 11:45:00,40.57,41.04,40.55,41.0,63602.29276895943,25.5786,25.8749,25.566,25.8497,63602.2928
2008-10-23 11:50:00,41.01,41.17,40.87,40.9,38690.47619047618,25.856,25.9569,25.7677,25.7866,38690.4762
2008-10-23 11:55:00,40.91,40.91,40.78,40.82,45304.2328042328,25.7929,25.7929,25.711,25.7362,45304.2328
2008-10-23 12:00:00,40.81,40.83,40.48,40.5,38029.10052910053,25.7299,25.7425,25.5218,25.5344,38029.1005
2008-10-23 12:05:00,40.51,40.67,40.4,40.62,53461.19929453262,25.5407,25.6416,25.4714,25.6101,53461.1993
2008-10-23 12:10:00,40.59,40.6,40.42,40.45,57208.9947089947,25.5912,25.5975,25.484,25.5029,57208.9947
2008-10-23 12:15:00,40.43,40.51,40.17,40.17,64263.66843033509,25.4903,25.5407,25.3264,25.3264,64263.6684
2008-10-23 12:20:00,40.16,40.25,39.98,40.0,55224.86772486772,25.3201,25.3768,25.2066,25.2192,55224.8677
2008-10-23 12:25:00,40.0,40.03,39.62,39.7,76168.43033509699,25.2192,25.2381,24.9796,25.0301,76168.4303
2008-10-23 12:30:00,39.71,39.77,39.5,39.53,59744.2680776014,25.0364,25.0742,24.904,24.9229,59744.2681
2008-10-23 12:35:00,39.54,39.64,39.32,39.35,58311.28747795414,24.9292,24.9922,24.7905,24.8094,58311.2875
2008-10-23 12:40:00,39.37,39.54,39.2,39.51,48941.79894179894,24.822,24.9292,24.7148,24.9103,48941.7989
2008-10-23 12:45:00,39.48,39.59,39.35,39.43,38910.93474426808,24.8913,24.9607,24.8094,24.8598,38910.9347
2008-10-23 12:50:00,39.43,39.54,39.37,39.46,44312.16931216931,24.8598,24.9292,24.822,24.8787,44312.1693
2008-10-23 12:55:00,39.48,39.5,39.18,39.21,103505.291005291,24.8913,24.904,24.7022,24.7211,103505.291
2008-10-23 13:00:00,39.19,39.45,39.12,39.22,73963.84479717813,24.7085,24.8724,24.6644,24.7274,73963.8448
2008-10-23 13:05:00,39.21,39.46,39.07,39.26,70546.73721340387,24.7211,24.8787,24.6328,24.7526,70546.7372
2008-10-23 13:10:00,39.23,39.31,39.1,39.17,52579.365079365074,24.7337,24.7842,24.6518,24.6959,52579.3651
2008-10-23 13:15:00,39.18,39.58,39.15,39.44,88624.33862433862,24.7022,24.9544,24.6833,24.8661,88624.3386
2008-10-23 13:20:00,39.45,39.45,39.21,39.24,29761.90476190476,24.8724,24.8724,24.7211,24.74,29761.9048
2008-10-23 13:25:00,39.3,39.4,39.06,39.06,28769.841269841265,24.7779,24.8409,24.6265,24.6265,28769.8413
2008-10-23 13:30:00,39.06,39.19,38.87,38.93,54343.03350970017,24.6265,24.7085,24.5068,24.5446,54343.0335
2008-10-23 13:35:00,38.91,39.35,38.87,38.98,61177.24867724867,24.532,24.8094,24.5068,24.5761,61177.2487
2008-10-23 13:40:00,39.02,39.48,39.02,39.32,36375.66137566137,24.6013,24.8913,24.6013,24.7905,36375.6614
2008-10-23 13:45:00,39.28,39.3,38.96,39.01,39902.998236331565,24.7652,24.7779,24.5635,24.595,39902.9982
2008-10-23 13:50:00,39.04,39.09,38.86,38.96,46075.8377425044,24.6139,24.6455,24.5004,24.5635,46075.8377
2008-10-23 13:55:00,38.97,39.29,38.89,39.19,54783.95061728395,24.5698,24.7716,24.5194,24.7085,54783.9506
2008-10-23 14:00:00,39.15,39.17,38.59,38.7,51807.760141093466,24.6833,24.6959,24.3302,24.3996,51807.7601
2008-10-23 14:05:00,38.72,39.02,38.68,38.77,34060.84656084656,24.4122,24.6013,24.387,24.4437,34060.8466
2008-10-23 14:10:00,38.78,38.82,38.68,38.79,50044.09171075837,24.45,24.4752,24.387,24.4563,50044.0917
2008-10-23 14:15:00,38.8,38.97,38.66,38.69,83443.56261022927,24.4626,24.5698,24.3744,24.3933,83443.5626
2008-10-23 14:20:00,38.67,38.76,38.56,38.76,59193.12169312168,24.3807,24.4374,24.3113,24.4374,59193.1217
2008-10-23 14:25:00,38.74,39.13,38.73,39.09,55996.47266313932,24.4248,24.6707,24.4185,24.6455,55996.4727
2008-10-23 14:30:00,39.1,39.45,38.87,39.32,54673.721340388,24.6518,24.8724,24.5068,24.7905,54673.7213
2008-10-23 14:35:00,39.31,39.52,39.09,39.49,53350.97001763668,24.7842,24.9166,24.6455,24.8976,53350.97
2008-10-23 14:40:00,39.55,39.56,39.12,39.34,41225.74955908289,24.9355,24.9418,24.6644,24.8031,41225.7496
2008-10-23 14:45:00,39.34,39.54,38.94,38.94,51807.760141093466,24.8031,24.9292,24.5509,24.5509,51807.7601
2008-10-23 14:50:00,38.95,39.12,38.73,38.97,43430.33509700176,24.5572,24.6644,24.4185,24.5698,43430.3351
2008-10-23 14:55:00,38.95,39.21,38.63,39.21,59303.35097001763,24.5572,24.7211,24.3554,24.7211,59303.351
2008-10-23 15:00:00,39.19,39.34,39.03,39.13,74955.90828924162,24.7085,24.8031,24.6076,24.6707,74955.9083
2008-10-23 15:05:00,39.17,39.86,39.05,39.79,57429.45326278659,24.6959,25.1309,24.6202,25.0868,57429.4533
2008-10-23 15:10:00,39.85,40.08,39.64,39.8,79254.85008818342,25.1246,25.2696,24.9922,25.0931,79254.8501
2008-10-23 15:15:00,39.76,39.77,39.45,39.49,43320.10582010582,25.0679,25.0742,24.8724,24.8976,43320.1058
2008-10-23 15:20:00,39.45,40.01,39.35,39.77,51807.760141093466,24.8724,25.2255,24.8094,25.0742,51807.7601
2008-10-23 15:25:00,39.77,39.84,39.48,39.57,38359.78835978836,25.0742,25.1183,24.8913,24.9481,38359.7884
2008-10-23 15:30:00,39.62,39.77,39.27,39.35,54783.95061728395,24.9796,25.0742,24.7589,24.8094,54783.9506
2008-10-23 15:35:00,39.33,39.6,39.15,39.23,88624.33862433862,24.7968,24.967,24.6833,24.7337,88624.3386
2008-10-23 15:40:00,39.23,40.07,39.09,39.96,83664.02116402115,24.7337,25.2633,24.6455,25.194,83664.0212
2008-10-23 15:45:00,39.97,40.34,39.94,40.16,122905.64373897706,25.2003,25.4336,25.1814,25.3201,122905.6437
2008-10-23 15:50:00,40.14,40.2,39.86,39.88,128968.25396825396,25.3075,25.3453,25.1309,25.1435,128968.254
2008-10-23 15:55:00,39.88,40.51,39.87,40.43,185736.33156966488,25.1435,25.5407,25.1372,25.4903,185736.3316
2008-10-24 09:30:00,38.5,39.25,38.11,39.03,57098.76543209876,24.2735,24.7463,24.0276,24.6076,57098.7654
2008-10-24 09:35:00,39.05,39.15,38.55,38.55,40013.22751322751,24.6202,24.6833,24.305,24.305,40013.2275
2008-10-24 09:40:00,38.55,38.57,37.94,37.98,46737.21340388007,24.305,24.3176,23.9204,23.9456,46737.2134
2008-10-24 09:45:00,37.98,38.94,37.93,38.93,38580.246913580246,23.9456,24.5509,23.9141,24.5446,38580.2469
2008-10-24 09:50:00,38.86,39.21,38.55,39.21,58641.975308641966,24.5004,24.7211,24.305,24.7211,58641.9753
2008-10-24 09:55:00,39.23,39.24,39.02,39.07,49933.86243386243,24.7337,24.74,24.6013,24.6328,49933.8624
2008-10-24 10:00:00,39.08,39.54,38.9,39.46,53240.74074074074,24.6392,24.9292,24.5257,24.8787,53240.7407
2008-10-24 10:05:00,39.52,39.6,39.23,39.43,47949.735449735446,24.9166,24.967,24.7337,24.8598,47949.7354
2008-10-24 10:10:00,39.38,39.43,39.07,39.28,47508.81834215167,24.8283,24.8598,24.6328,24.7652,47508.8183
2008-10-24 10:15:00,39.22,39.58,39.02,39.22,42658.73015873016,24.7274,24.9544,24.6013,24.7274,42658.7302
2008-10-24 10:20:00,39.2,39.61,38.97,39.07,41225.74955908289,24.7148,24.9733,24.5698,24.6328,41225.7496
2008-10-24 10:25:00,39.08,39.42,38.96,39.37,39021.16402116402,24.6392,24.8535,24.5635,24.822,39021.164
2008-10-24 10:30:00,39.36,39.86,39.35,39.74,68231.92239858906,24.8157,25.1309,24.8094,25.0553,68231.9224
2008-10-24 10:35:00,39.74,39.99,39.61,39.67,44973.544973544966,25.0553,25.2129,24.9733,25.0111,44973.545
2008-10-24 10:40:00,39.64,39.75,39.47,39.75,34611.992945326274,24.9922,25.0616,24.885,25.0616,34611.9929
2008-10-24 10:45:00,39.78,39.8,39.58,39.69,30974.426807760137,25.0805,25.0931,24.9544,25.0237,30974.4268
2008-10-24 10:50:00,39.7,39.92,39.7,39.74,64043.2098765432,25.0301,25.1688,25.0301,25.0553,64043.2099
2008-10-24 10:55:00,39.72,39.78,39.58,39.78,13668.430335097,25.0427,25.0805,24.9544,25.0805,13668.4303
2008-10-24 11:00:00,39.82,39.99,39.8,39.84,41335.97883597883,25.1057,25.2129,25.0931,25.1183,41335.9788
2008-10-24 11:05:00,39.83,39.92,39.74,39.74,83223.10405643738,25.112,25.1688,25.0553,25.0553,83223.1041
2008-10-24 11:10:00,39.77,39.8,39.68,39.77,37367.724867724864,25.0742,25.0931,25.0174,25.0742,37367.7249
2008-10-24 11:15:00,39.8,39.89,39.79,39.87,17085.53791887125,25.0931,25.1498,25.0868,25.1372,17085.5379
2008-10-24 11:20:00,39.87,40.21,39.78,39.82,116732.80423280422,25.1372,25.3516,25.0805,25.1057,116732.8042
2008-10-24 11:25:00,39.82,39.85,39.71,39.83,16865.079365079364,25.1057,25.1246,25.0364,25.112,16865.0794
2008-10-24 11:30:00,39.87,40.04,39.71,39.75,24691.358024691355,25.1372,25.2444,25.0364,25.0616,24691.358
2008-10-24 11:35:00,39.75,40.13,39.75,40.03,74514.99118165784,25.0616,25.3012,25.0616,25.2381,74514.9912
2008-10-24 11:40:00,40.02,40.04,39.86,39.99,32848.324514991175,25.2318,25.2444,25.1309,25.2129,32848.3245
2008-10-24 11:45:00,40.03,40.11,39.95,39.97,17526.455026455023,25.2381,25.2885,25.1877,25.2003,17526.455
2008-10-24 11:50:00,39.96,39.96,39.69,39.73,33509.70017636684,25.194,25.194,25.0237,25.049,33509.7002
2008-10-24 11:55:00,39.76,39.94,39.76,39.9,19841.26984126984,25.0679,25.1814,25.0679,25.1561,19841.2698
2008-10-24 12:00:00,39.89,39.89,39.58,39.77,22707.231040564373,25.1498,25.1498,24.9544,25.0742,22707.231
2008-10-24 12:05:00,39.85,39.93,39.74,39.89,20392.416225749555,25.1246,25.1751,25.0553,25.1498,20392.4162
2008-10-24 12:10:00,39.91,40.19,39.86,40.1,32297.17813051146,25.1625,25.339,25.1309,25.2822,32297.1781
2008-10-24 12:15:00,40.08,40.08,39.71,39.87,25793.65079365079,25.2696,25.2696,25.0364,25.1372,25793.6508
2008-10-24 12:20:00,39.87,39.94,39.5,39.5,23368.60670194004,25.1372,25.1814,24.904,24.904,23368.6067
2008-10-24 12:25:00,39.53,39.84,39.53,39.6,51477.07231040564,24.9229,25.1183,24.9229,24.967,51477.0723
2008-10-24 12:30:00,39.6,39.63,39.47,39.51,24140.21164021164,24.967,24.9859,24.885,24.9103,24140.2116
2008-10-24 12:35:00,39.54,39.65,39.47,39.57,15542.32804232804,24.9292,24.9985,24.885,24.9481,15542.328
2008-10-24 12:40:00,39.57,39.62,39.4,39.48,27447.089947089946,24.9481,24.9796,24.8409,24.8913,27447.0899
2008-10-24 12:45:00,39.47,39.58,39.37,39.54,23699.294532627864,24.885,24.9544,24.822,24.9292,23699.2945
2008-10-24 12:50:00,39.54,39.87,39.54,39.64,21053.79188712522,24.9292,25.1372,24.9292,24.9922,21053.7919
2008-10-24 12:55:00,39.69,39.81,39.65,39.65,15652.557319223984,25.0237,25.0994,24.9985,24.9985,15652.5573
2008-10-24 13:00:00,39.65,39.8,39.65,39.74,14991.181657848325,24.9985,25.0931,24.9985,25.0553,14991.1817
2008-10-24 13:05:00,39.76,39.84,39.71,39.74,30423.28042328042,25.0679,25.1183,25.0364,25.0553,30423.2804
2008-10-24 13:10:00,39.76,39.84,39.69,39.75,24360.670194003524,25.0679,25.1183,25.0237,25.0616,24360.6702
2008-10-24 13:15:00,39.73,39.92,39.7,39.83,58752.20458553791,25.049,25.1688,25.0301,25.112,58752.2046
2008-10-24 13:20:00,39.84,39.86,39.73,39.73,35273.36860670194,25.1183,25.1309,25.049,25.049,35273.3686
2008-10-24 13:25:00,39.73,39.75,39.57,39.61,9479.717813051146,25.049,25.0616,24.9481,24.9733,9479.7178
2008-10-24 13:30:00,39.63,39.63,39.34,39.36,14770.723104056437,24.9859,24.9859,24.8031,24.8157,14770.7231
2008-10-24 13:35:00,39.39,39.44,39.25,39.28,9700.176366843032,24.8346,24.8661,24.7463,24.7652,9700.1764
2008-10-24 13:40:00,39.28,39.41,39.24,39.4,13117.283950617282,24.7652,24.8472,24.74,24.8409,13117.284
2008-10-24 13:45:00,39.43,39.44,39.02,39.02,22707.231040564373,24.8598,24.8661,24.6013,24.6013,22707.231
2008-10-24 13:50:00,39.01,39.31,39.01,39.25,24470.89947089947,24.595,24.7842,24.595,24.7463,24470.8995
2008-10-24 13:55:00,39.26,39.46,39.12,39.12,23478.835978835978,24.7526,24.8787,24.6644,24.6644,23478.836
2008-10-24 14:00:00,39.11,39.23,39.06,39.13,14880.95238095238,24.6581,24.7337,24.6265,24.6707,14880.9524
2008-10-24 14:05:00,39.13,39.25,39.1,39.25,18408.289241622573,24.6707,24.7463,24.6518,24.7463,18408.2892
2008-10-24 14:10:00,39.28,39.63,39.28,39.47,29320.987654320983,24.7652,24.9859,24.7652,24.885,29320.9877
2008-10-24 14:15:00,39.47,39.74,39.43,39.73,32076.719576719574,24.885,25.0553,24.8598,25.049,32076.7196
2008-10-24 14:20:00,39.72,39.72,39.49,39.53,25793.65079365079,25.0427,25.0427,24.8976,24.9229,25793.6508
2008-10-24 14:25:00,39.54,39.68,39.4,39.54,18408.289241622573,24.9292,25.0174,24.8409,24.9292,18408.2892
2008-10-24 14:30:00,39.55,40.09,39.55,40.03,39572.31040564374,24.9355,25.2759,24.9355,25.2381,39572.3104
2008-10-24 14:35:00,40.03,40.1,39.9,40.05,27667.548500881832,25.2381,25.2822,25.1561,25.2507,27667.5485
2008-10-24 14:40:00,40.05,40.26,39.9,39.93,47839.5061728395,25.2507,25.3831,25.1561,25.1751,47839.5062
2008-10-24 14:45:00,39.93,39.94,39.67,39.83,19400.352733686064,25.1751,25.1814,25.0111,25.112,19400.3527
2008-10-24 14:50:00,39.83,39.99,39.78,39.9,30423.28042328042,25.112,25.2129,25.0805,25.1561,30423.2804
2008-10-24 14:55:00,39.92,40.37,39.92,40.23,78703.7037037037,25.1688,25.4525,25.1688,25.3642,78703.7037
2008-10-24 15:00:00,40.22,40.55,40.13,40.13,117724.86772486773,25.3579,25.566,25.3012,25.3012,117724.8677
2008-10-24 15:05:00,40.12,40.21,40.0,40.14,28108.465608465605,25.2949,25.3516,25.2192,25.3075,28108.4656
2008-10-24 15:10:00,40.13,40.42,39.96,39.96,38690.47619047618,25.3012,25.484,25.194,25.194,38690.4762
2008-10-24 15:15:00,39.97,40.1,39.75,39.76,24801.5873015873,25.2003,25.2822,25.0616,25.0679,24801.5873
2008-10-24 15:20:00,39.72,40.24,39.69,40.24,46296.29629629629,25.0427,25.3705,25.0237,25.3705,46296.2963
2008-10-24 15:25:00,40.23,40.31,40.0,40.31,50154.32098765432,25.3642,25.4146,25.2192,25.4146,50154.321
2008-10-24 15:30:00,40.28,40.3,39.88,40.05,56327.16049382716,25.3957,25.4083,25.1435,25.2507,56327.1605
2008-10-24 15:35:00,40.08,40.08,39.61,39.73,56878.30687830688,25.2696,25.2696,24.9733,25.049,56878.3069
2008-10-24 15:40:00,39.74,40.14,39.74,40.04,75507.05467372133,25.0553,25.3075,25.0553,25.2444,75507.0547
2008-10-24 15:45:00,40.03,40.14,39.85,39.97,87522.04585537918,25.2381,25.3075,25.1246,25.2003,87522.0459
2008-10-24 15:50:00,39.95,39.96,39.73,39.81,102623.45679012344,25.1877,25.194,25.049,25.0994,102623.4568
2008-10-24 15:55:00,39.82,39.82,39.32,39.34,134038.80070546735,25.1057,25.1057,24.7905,24.8031,134038.8007
2008-10-27 09:30:00,38.82,38.82,37.97,38.08,52248.677248677246,24.4752,24.4752,23.9393,24.0087,52248.6772
2008-10-27 09:35:00,38.08,38.15,37.79,37.96,46296.29629629629,24.0087,24.0528,23.8258,23.933,46296.2963
2008-10-27 09:40:00,37.97,38.57,37.96,38.47,45855.37918871252,23.9393,24.3176,23.933,24.2546,45855.3792
2008-10-27 09:45:00,38.43,38.5,38.06,38.06,55996.47266313932,24.2293,24.2735,23.9961,23.9961,55996.4727
2008-10-27 09:50:00,38.04,38.61,38.02,38.6,80798.05996472662,23.9835,24.3428,23.9708,24.3365,80798.06
2008-10-27 09:55:00,38.6,38.84,38.46,38.79,46075.8377425044,24.3365,24.4878,24.2483,24.4563,46075.8377
2008-10-27 10:00:00,38.83,39.24,38.68,39.15,49162.25749559082,24.4815,24.74,24.387,24.6833,49162.2575
2008-10-27 10:05:00,39.11,39.25,38.93,38.98,51366.84303350969,24.6581,24.7463,24.5446,24.5761,51366.843
2008-10-27 10:10:00,38.99,39.03,38.74,38.79,63492.06349206349,24.5824,24.6076,24.4248,24.4563,63492.0635
2008-10-27 10:15:00,38.74,38.87,38.64,38.87,57429.45326278659,24.4248,24.5068,24.3617,24.5068,57429.4533
2008-10-27 10:20:00,38.87,39.07,38.82,39.0,38690.47619047618,24.5068,24.6328,24.4752,24.5887,38690.4762
2008-10-27 10:25:00,39.04,39.19,38.99,39.05,60185.185185185175,24.6139,24.7085,24.5824,24.6202,60185.1852
2008-10-27 10:30:00,39.02,39.13,38.98,39.03,55665.78483245149,24.6013,24.6707,24.5761,24.6076,55665.7848
2008-10-27 10:35:00,39.04,39.19,39.0,39.17,46847.44268077601,24.6139,24.7085,24.5887,24.6959,46847.4427
2008-10-27 10:40:00,39.17,39.2,38.78,38.98,43650.79365079365,24.6959,24.7148,24.45,24.5761,43650.7937
2008-10-27 10:45:00,38.99,39.15,38.89,38.92,53902.11640211639,24.5824,24.6833,24.5194,24.5383,53902.1164
2008-10-27 10:50:00,38.92,38.95,38.72,38.72,44973.544973544966,24.5383,24.5572,24.4122,24.4122,44973.545
2008-10-27 10:55:00,38.74,39.1,38.72,38.95,49492.945326278656,24.4248,24.6518,24.4122,24.5572,49492.9453
2008-10-27 11:00:00,38.92,39.0,38.76,38.82,45194.003527336856,24.5383,24.5887,24.4374,24.4752,45194.0035
2008-10-27 11:05:00,38.84,39.08,38.75,38.96,68231.92239858906,24.4878,24.6392,24.4311,24.5635,68231.9224
2008-10-27 11:10:00,38.96,39.23,38.87,39.19,96450.6172839506,24.5635,24.7337,24.5068,24.7085,96450.6173
2008-10-27 11:15:00,39.19,39.22,38.93,38.94,76388.88888888888,24.7085,24.7274,24.5446,24.5509,76388.8889
2008-10-27 11:20:00,38.94,39.01,38.85,38.91,36375.66137566137,24.5509,24.595,24.4941,24.532,36375.6614
2008-10-27 11:25:00,38.91,38.92,38.74,38.9,34171.0758377425,24.532,24.5383,24.4248,24.5257,34171.0758
2008-10-27 11:30:00,38.91,39.05,38.86,39.01,34832.451499118164,24.532,24.6202,24.5004,24.595,34832.4515
2008-10-27 11:35:00,39.0,39.17,38.9,39.05,30864.197530864192,24.5887,24.6959,24.5257,24.6202,30864.1975
2008-10-27 11:40:00,39.05,39.39,38.92,39.32,162918.87125220455,24.6202,24.8346,24.5383,24.7905,162918.8713
2008-10-27 11:45:00,39.31,39.54,39.21,39.3,57319.22398589065,24.7842,24.9292,24.7211,24.7779,57319.224
2008-10-27 11:50:00,39.28,39.38,39.21,39.33,44532.62786596119,24.7652,24.8283,24.7211,24.7968,44532.6279
2008-10-27 11:55:00,39.3,39.45,39.17,39.35,23699.294532627864,24.7779,24.8724,24.6959,24.8094,23699.2945
2008-10-27 12:00:00,39.35,39.5,39.29,39.36,81459.43562610228,24.8094,24.904,24.7716,24.8157,81459.4356
2008-10-27 12:05:00,39.35,39.57,39.3,39.54,25573.192239858905,24.8094,24.9481,24.7779,24.9292,25573.1922
2008-10-27 12:10:00,39.54,39.69,39.48,39.54,27447.089947089946,24.9292,25.0237,24.8913,24.9292,27447.0899
2008-10-27 12:15:00,39.52,39.53,39.34,39.35,29761.90476190476,24.9166,24.9229,24.8031,24.8094,29761.9048
2008-10-27 12:20:00,39.32,39.44,39.25,39.28,15652.557319223984,24.7905,24.8661,24.7463,24.7652,15652.5573
2008-10-27 12:25:00,39.26,39.45,39.09,39.09,34391.53439153439,24.7526,24.8724,24.6455,24.6455,34391.5344
2008-10-27 12:30:00,39.07,39.43,39.02,39.41,41225.74955908289,24.6328,24.8598,24.6013,24.8472,41225.7496
2008-10-27 12:35:00,39.41,39.53,39.31,39.51,29210.75837742504,24.8472,24.9229,24.7842,24.9103,29210.7584
2008-10-27 12:40:00,39.51,39.68,39.37,39.48,45304.2328042328,24.9103,25.0174,24.822,24.8913,45304.2328
2008-10-27 12:45:00,39.47,39.56,39.31,39.43,26675.485008818338,24.885,24.9418,24.7842,24.8598,26675.485
2008-10-27 12:50:00,39.36,39.74,39.31,39.66,56547.61904761904,24.8157,25.0553,24.7842,25.0048,56547.619
2008-10-27 12:55:00,39.64,39.84,39.5,39.79,30423.28042328042,24.9922,25.1183,24.904,25.0868,30423.2804
2008-10-27 13:00:00,39.75,39.82,39.49,39.6,58311.28747795414,25.0616,25.1057,24.8976,24.967,58311.2875
2008-10-27 13:05:00,39.61,39.62,39.42,39.52,17857.142857142855,24.9733,24.9796,24.8535,24.9166,17857.1429
2008-10-27 13:10:00,39.51,39.54,39.42,39.48,16975.308641975305,24.9103,24.9292,24.8535,24.8913,16975.3086
2008-10-27 13:15:00,39.47,39.5,39.38,39.45,16754.85008818342,24.885,24.904,24.8283,24.8724,16754.8501
2008-10-27 13:20:00,39.44,39.66,39.43,39.6,26785.714285714283,24.8661,25.0048,24.8598,24.967,26785.7143
2008-10-27 13:25:00,39.63,39.63,39.51,39.55,41666.66666666666,24.9859,24.9859,24.9103,24.9355,41666.6667
2008-10-27 13:30:00,39.54,39.61,39.49,39.54,45965.60846560846,24.9292,24.9733,24.8976,24.9292,45965.6085
2008-10-27 13:35:00,39.54,39.54,39.42,39.46,41887.12522045855,24.9292,24.9292,24.8535,24.8787,41887.1252
2008-10-27 13:40:00,39.46,39.75,39.46,39.66,15652.557319223984,24.8787,25.0616,24.8787,25.0048,15652.5573
2008-10-27 13:45:00,39.68,39.72,39.54,39.66,19951.499118165782,25.0174,25.0427,24.9292,25.0048,19951.4991
2008-10-27 13:50:00,39.64,39.67,39.53,39.53,8267.195767195766,24.9922,25.0111,24.9229,24.9229,8267.1958
2008-10-27 13:55:00,39.53,39.61,39.38,39.44,22707.231040564373,24.9229,24.9733,24.8283,24.8661,22707.231
2008-10-27 14:00:00,39.47,39.54,39.33,39.42,19290.123456790123,24.885,24.9292,24.7968,24.8535,19290.1235
2008-10-27 14:05:00,39.39,39.46,39.32,39.46,18959.43562610229,24.8346,24.8787,24.7905,24.8787,18959.4356
2008-10-27 14:10:00,39.46,39.47,39.23,39.33,21384.47971781305,24.8787,24.885,24.7337,24.7968,21384.4797
2008-10-27 14:15:00,39.34,39.37,39.18,39.25,16644.620811287477,24.8031,24.822,24.7022,24.7463,16644.6208
2008-10-27 14:20:00,39.25,39.34,39.1,39.22,30643.738977072306,24.7463,24.8031,24.6518,24.7274,30643.739
2008-10-27 14:25:00,39.24,39.31,39.03,39.04,20171.95767195767,24.74,24.7842,24.6076,24.6139,20171.9577
2008-10-27 14:30:00,39.03,39.25,38.97,39.14,57870.370370370365,24.6076,24.7463,24.5698,24.677,57870.3704
2008-10-27 14:35:00,39.15,39.36,39.14,39.24,27888.00705467372,24.6833,24.8157,24.677,24.74,27888.0071
2008-10-27 14:40:00,39.23,39.37,39.1,39.27,17085.53791887125,24.7337,24.822,24.6518,24.7589,17085.5379
2008-10-27 14:45:00,39.23,39.35,39.13,39.13,14219.576719576718,24.7337,24.8094,24.6707,24.6707,14219.5767
2008-10-27 14:50:00,39.13,39.21,38.9,39.08,30643.738977072306,24.6707,24.7211,24.5257,24.6392,30643.739
2008-10-27 14:55:00,39.07,39.1,38.77,38.8,20612.87477954145,24.6328,24.6518,24.4437,24.4626,20612.8748
2008-10-27 15:00:00,38.77,39.0,38.77,38.88,20502.6455026455,24.4437,24.5887,24.4437,24.5131,20502.6455
2008-10-27 15:05:00,38.85,39.12,38.85,39.12,29541.44620811288,24.4941,24.6644,24.4941,24.6644,29541.4462
2008-10-27 15:10:00,39.13,39.29,38.99,39.25,33509.70017636684,24.6707,24.7716,24.5824,24.7463,33509.7002
2008-10-27 15:15:00,39.25,39.45,39.18,39.25,38359.78835978836,24.7463,24.8724,24.7022,24.7463,38359.7884
2008-10-27 15:20:00,39.23,39.31,39.0,39.04,34060.84656084656,24.7337,24.7842,24.5887,24.6139,34060.8466
2008-10-27 15:25:00,39.03,39.1,38.91,39.1,31194.885361552024,24.6076,24.6518,24.532,24.6518,31194.8854
2008-10-27 15:30:00,39.15,39.42,39.06,39.25,40343.91534391534,24.6833,24.8535,24.6265,24.7463,40343.9153
2008-10-27 15:35:00,39.25,39.35,38.86,39.07,52248.677248677246,24.7463,24.8094,24.5004,24.6328,52248.6772
2008-10-27 15:40:00,39.08,39.11,38.9,38.94,29541.44620811288,24.6392,24.6581,24.5257,24.5509,29541.4462
2008-10-27 15:45:00,38.94,39.1,38.78,39.1,51697.53086419753,24.5509,24.6518,24.45,24.6518,51697.5309
2008-10-27 15:50:00,39.1,39.12,38.58,38.6,74845.67901234567,24.6518,24.6644,24.3239,24.3365,74845.679
2008-10-27 15:55:00,38.59,38.61,38.02,38.1,151895.94356261022,24.3302,24.3428,23.9708,24.0213,151895.9436
2008-10-28 09:30:00,38.76,39.15,38.32,39.05,21053.79188712522,24.4374,24.6833,24.16,24.6202,21053.7919
2008-10-28 09:35:00,38.96,39.0,38.59,38.86,27888.00705467372,24.5635,24.5887,24.3302,24.5004,27888.0071
2008-10-28 09:40:00,38.86,38.99,38.77,38.98,20943.56261022928,24.5004,24.5824,24.4437,24.5761,20943.5626
2008-10-28 09:45:00,38.95,39.43,38.92,39.35,37698.41269841269,24.5572,24.8598,24.5383,24.8094,37698.4127
2008-10-28 09:50:00,39.34,39.55,39.26,39.55,35714.28571428571,24.8031,24.9355,24.7526,24.9355,35714.2857
2008-10-28 09:55:00,39.55,39.67,39.36,39.55,44532.62786596119,24.9355,25.0111,24.8157,24.9355,44532.6279
2008-10-28 10:00:00,39.5,39.53,39.07,39.29,50154.32098765432,24.904,24.9229,24.6328,24.7716,50154.321
2008-10-28 10:05:00,39.27,39.46,39.08,39.27,46957.67195767196,24.7589,24.8787,24.6392,24.7589,46957.672
2008-10-28 10:10:00,39.36,39.64,39.18,39.54,86199.29453262786,24.8157,24.9922,24.7022,24.9292,86199.2945
2008-10-28 10:15:00,39.51,39.52,39.18,39.36,39902.998236331565,24.9103,24.9166,24.7022,24.8157,39902.9982
2008-10-28 10:20:00,39.36,39.48,39.31,39.45,60736.33156966489,24.8157,24.8913,24.7842,24.8724,60736.3316
2008-10-28 10:25:00,39.46,39.65,39.34,39.36,69775.13227513227,24.8787,24.9985,24.8031,24.8157,69775.1323
2008-10-28 10:30:00,39.36,39.44,39.25,39.35,47949.735449735446,24.8157,24.8661,24.7463,24.8094,47949.7354
2008-10-28 10:35:00,39.35,39.53,39.24,39.26,53571.428571428565,24.8094,24.9229,24.74,24.7526,53571.4286
2008-10-28 10:40:00,39.26,39.31,38.98,39.12,55555.55555555555,24.7526,24.7842,24.5761,24.6644,55555.5556
2008-10-28 10:45:00,39.12,39.24,39.08,39.15,72530.86419753086,24.6644,24.74,24.6392,24.6833,72530.8642
2008-10-28 10:50:00,39.13,39.26,38.82,38.85,53020.28218694885,24.6707,24.7526,24.4752,24.4941,53020.2822
2008-10-28 10:55:00,38.84,38.84,38.37,38.53,53681.65784832451,24.4878,24.4878,24.1915,24.2924,53681.6578
2008-10-28 11:00:00,38.53,38.92,38.52,38.67,49713.40388007054,24.2924,24.5383,24.2861,24.3807,49713.4039
2008-10-28 11:05:00,38.66,38.73,38.5,38.57,44753.08641975308,24.3744,24.4185,24.2735,24.3176,44753.0864
2008-10-28 11:10:00,38.61,38.87,38.57,38.87,33730.15873015873,24.3428,24.5068,24.3176,24.5068,33730.1587
2008-10-28 11:15:00,38.86,38.98,38.85,38.95,29320.987654320983,24.5004,24.5761,24.4941,24.5572,29320.9877
2008-10-28 11:20:00,38.93,38.96,38.7,38.71,16093.474426807756,24.5446,24.5635,24.3996,24.4059,16093.4744
2008-10-28 11:25:00,38.7,38.86,38.68,38.86,28990.299823633155,24.3996,24.5004,24.387,24.5004,28990.2998
2008-10-28 11:30:00,38.85,39.19,38.85,39.17,38029.10052910053,24.4941,24.7085,24.4941,24.6959,38029.1005
2008-10-28 11:35:00,39.17,39.33,39.15,39.28,27557.319223985887,24.6959,24.7968,24.6833,24.7652,27557.3192
2008-10-28 11:40:00,39.29,39.52,39.17,39.39,25132.27513227513,24.7716,24.9166,24.6959,24.8346,25132.2751
2008-10-28 11:45:00,39.38,39.38,39.08,39.12,30202.821869488533,24.8283,24.8283,24.6392,24.6644,30202.8219
2008-10-28 11:50:00,39.13,39.16,38.94,39.04,33840.38800705467,24.6707,24.6896,24.5509,24.6139,33840.388
2008-10-28 11:55:00,39.04,39.24,39.02,39.19,16424.162257495587,24.6139,24.74,24.6013,24.7085,16424.1623
2008-10-28 12:00:00,39.19,39.19,39.06,39.11,20061.728395061727,24.7085,24.7085,24.6265,24.6581,20061.7284
2008-10-28 12:05:00,39.1,39.3,39.01,39.3,29431.216931216928,24.6518,24.7779,24.595,24.7779,29431.2169
2008-10-28 12:10:00,39.32,39.42,39.27,39.41,27777.777777777774,24.7905,24.8535,24.7589,24.8472,27777.7778
2008-10-28 12:15:00,39.4,39.42,39.28,39.29,40343.91534391534,24.8409,24.8535,24.7652,24.7716,40343.9153
2008-10-28 12:20:00,39.29,39.29,39.05,39.12,31966.49029982363,24.7716,24.7716,24.6202,24.6644,31966.4903
2008-10-28 12:25:00,39.12,39.18,39.05,39.1,21164.02116402116,24.6644,24.7022,24.6202,24.6518,21164.0212
2008-10-28 12:30:00,39.1,39.35,39.07,39.23,32627.86596119929,24.6518,24.8094,24.6328,24.7337,32627.866
2008-10-28 12:35:00,39.25,39.37,39.25,39.28,25022.045855379187,24.7463,24.822,24.7463,24.7652,25022.0459
2008-10-28 12:40:00,39.27,39.59,39.24,39.49,27888.00705467372,24.7589,24.9607,24.74,24.8976,27888.0071
2008-10-28 12:45:00,39.5,39.57,39.42,39.45,52358.906525573184,24.904,24.9481,24.8535,24.8724,52358.9065
2008-10-28 12:50:00,39.46,39.48,39.19,39.19,71097.88359788359,24.8787,24.8913,24.7085,24.7085,71097.8836
2008-10-28 12:55:00,39.19,39.35,39.16,39.3,14109.347442680775,24.7085,24.8094,24.6896,24.7779,14109.3474
2008-10-28 13:00:00,39.31,39.45,39.29,39.45,22707.231040564373,24.7842,24.8724,24.7716,24.8724,22707.231
2008-10-28 13:05:00,39.43,39.68,39.43,39.46,49933.86243386243,24.8598,25.0174,24.8598,24.8787,49933.8624
2008-10-28 13:10:00,39.46,39.57,39.44,39.48,51587.30158730158,24.8787,24.9481,24.8661,24.8913,51587.3016
2008-10-28 13:15:00,39.48,39.48,39.35,39.4,20833.33333333333,24.8913,24.8913,24.8094,24.8409,20833.3333
2008-10-28 13:20:00,39.43,39.44,39.35,39.37,38800.70546737213,24.8598,24.8661,24.8094,24.822,38800.7055
2008-10-28 13:25:00,39.35,39.37,39.23,39.34,12235.449735449734,24.8094,24.822,24.7337,24.8031,12235.4497
2008-10-28 13:30:00,39.36,39.39,39.26,39.28,27998.23633156966,24.8157,24.8346,24.7526,24.7652,27998.2363
2008-10-28 13:35:00,39.3,39.31,39.17,39.19,10251.32275132275,24.7779,24.7842,24.6959,24.7085,10251.3228
2008-10-28 13:40:00,39.18,39.28,39.15,39.18,11794.53262786596,24.7022,24.7652,24.6833,24.7022,11794.5326
2008-10-28 13:45:00,39.17,39.31,39.16,39.26,28659.611992945323,24.6959,24.7842,24.6896,24.7526,28659.612
2008-10-28 13:50:00,39.26,39.26,39.05,39.15,32297.17813051146,24.7526,24.7526,24.6202,24.6833,32297.1781
2008-10-28 13:55:00,39.16,39.18,38.9,38.98,32848.324514991175,24.6896,24.7022,24.5257,24.5761,32848.3245
2008-10-28 14:00:00,38.98,39.16,38.96,39.14,45304.2328042328,24.5761,24.6896,24.5635,24.677,45304.2328
2008-10-28 14:05:00,39.12,39.31,39.12,39.19,26234.567901234564,24.6644,24.7842,24.6644,24.7085,26234.5679
2008-10-28 14:10:00,39.17,39.45,39.16,39.33,61177.24867724867,24.6959,24.8724,24.6896,24.7968,61177.2487
2008-10-28 14:15:00,39.33,39.36,39.21,39.21,77160.49382716049,24.7968,24.8157,24.7211,24.7211,77160.4938
2008-10-28 14:20:00,39.23,39.64,39.23,39.59,38470.0176366843,24.7337,24.9922,24.7337,24.9607,38470.0176
2008-10-28 14:25:00,39.58,39.59,39.44,39.46,93805.11463844797,24.9544,24.9607,24.8661,24.8787,93805.1146
2008-10-28 14:30:00,39.46,39.64,39.46,39.54,100529.10052910051,24.8787,24.9922,24.8787,24.9292,100529.1005
2008-10-28 14:35:00,39.57,39.57,39.28,39.52,60956.79012345678,24.9481,24.9481,24.7652,24.9166,60956.7901
2008-10-28 14:40:00,39.52,39.91,39.45,39.84,70105.8201058201,24.9166,25.1625,24.8724,25.1183,70105.8201
2008-10-28 14:45:00,39.84,39.94,39.69,39.78,75727.51322751322,25.1183,25.1814,25.0237,25.0805,75727.5132
2008-10-28 14:50:00,39.81,40.01,39.69,39.9,147707.23104056437,25.0994,25.2255,25.0237,25.1561,147707.231
2008-10-28 14:55:00,39.91,40.25,39.88,40.19,58531.74603174603,25.1625,25.3768,25.1435,25.339,58531.746
2008-10-28 15:00:00,40.19,40.34,40.13,40.25,51587.30158730158,25.339,25.4336,25.3012,25.3768,51587.3016
2008-10-28 15:05:00,40.24,40.26,39.98,40.04,35163.13932980599,25.3705,25.3831,25.2066,25.2444,35163.1393
2008-10-28 15:10:00,40.05,40.48,40.0,40.38,85868.60670194002,25.2507,25.5218,25.2192,25.4588,85868.6067
2008-10-28 15:15:00,40.38,40.48,40.23,40.42,93584.65608465608,25.4588,25.5218,25.3642,25.484,93584.6561
2008-10-28 15:20:00,40.42,40.6,40.35,40.4,169201.94003527335,25.484,25.5975,25.4399,25.4714,169201.94
2008-10-28 15:25:00,40.39,40.64,40.32,40.59,50485.00881834215,25.4651,25.6227,25.4209,25.5912,50485.0088
2008-10-28 15:30:00,40.61,40.69,40.39,40.69,83443.56261022927,25.6038,25.6542,25.4651,25.6542,83443.5626
2008-10-28 15:35:00,40.7,40.93,40.6,40.74,77821.86948853615,25.6605,25.8055,25.5975,25.6857,77821.8695
2008-10-28 15:40:00,40.75,41.06,40.75,40.91,122685.18518518515,25.6921,25.8875,25.6921,25.7929,122685.1852
2008-10-28 15:45:00,40.91,40.91,40.73,40.86,110559.96472663138,25.7929,25.7929,25.6794,25.7614,110559.9647
2008-10-28 15:50:00,40.87,41.03,40.81,41.02,159832.45149911815,25.7677,25.8686,25.7299,25.8623,159832.4515
2008-10-28 15:55:00,41.02,42.13,41.01,41.98,298500.88183421514,25.8623,26.5621,25.856,26.4675,298500.8818
2008-10-29 09:30:00,41.55,41.83,41.16,41.62,46847.44268077601,26.1964,26.373,25.9506,26.2406,46847.4427
2008-10-29 09:35:00,41.62,41.63,41.22,41.36,19400.352733686064,26.2406,26.2469,25.9884,26.0766,19400.3527
2008-10-29 09:40:00,41.41,41.94,41.41,41.65,38910.93474426808,26.1082,26.4423,26.1082,26.2595,38910.9347
2008-10-29 09:45:00,41.65,41.79,41.4,41.79,34391.53439153439,26.2595,26.3478,26.1019,26.3478,34391.5344
2008-10-29 09:50:00,41.82,41.83,41.47,41.52,27226.631393298056,26.3667,26.373,26.146,26.1775,27226.6314
2008-10-29 09:55:00,41.52,41.68,41.3,41.47,43209.87654320987,26.1775,26.2784,26.0388,26.146,43209.8765
2008-10-29 10:00:00,41.44,41.65,41.41,41.61,35383.59788359788,26.1271,26.2595,26.1082,26.2343,35383.5979
2008-10-29 10:05:00,41.61,41.89,41.55,41.75,43209.87654320987,26.2343,26.4108,26.1964,26.3225,43209.8765
2008-10-29 10:10:00,41.75,42.1,41.72,42.03,71097.88359788359,26.3225,26.5432,26.3036,26.4991,71097.8836
2008-10-29 10:15:00,42.06,42.21,41.92,42.05,59854.49735449735,26.518,26.6126,26.4297,26.5117,59854.4974
2008-10-29 10:20:00,42.04,42.16,41.83,41.87,58531.74603174603,26.5054,26.581,26.373,26.3982,58531.746
2008-10-29 10:25:00,41.89,42.27,41.77,41.86,97773.36860670192,26.4108,26.6504,26.3351,26.3919,97773.3686
2008-10-29 10:30:00,41.86,41.99,41.79,41.96,44642.85714285714,26.3919,26.4738,26.3478,26.4549,44642.8571
2008-10-29 10:35:00,41.95,41.96,41.65,41.67,42107.58377425044,26.4486,26.4549,26.2595,26.2721,42107.5838
2008-10-29 10:40:00,41.7,41.77,41.48,41.52,26344.79717813051,26.291,26.3351,26.1523,26.1775,26344.7972
2008-10-29 10:45:00,41.53,41.61,41.45,41.45,38690.47619047618,26.1838,26.2343,26.1334,26.1334,38690.4762
2008-10-29 10:50:00,41.48,41.54,41.36,41.4,29982.36331569665,26.1523,26.1901,26.0766,26.1019,29982.3633
2008-10-29 10:55:00,41.39,41.47,41.29,41.3,30974.426807760137,26.0956,26.146,26.0325,26.0388,30974.4268
2008-10-29 11:00:00,41.3,41.44,41.28,41.44,34832.451499118164,26.0388,26.1271,26.0262,26.1271,34832.4515
2008-10-29 11:05:00,41.43,41.5,41.35,41.4,34281.305114638446,26.1208,26.1649,26.0703,26.1019,34281.3051
2008-10-29 11:10:00,41.4,41.4,41.28,41.32,42328.04232804232,26.1019,26.1019,26.0262,26.0514,42328.0423
2008-10-29 11:15:00,41.34,41.41,41.12,41.41,46186.06701940035,26.064,26.1082,25.9253,26.1082,46186.067
2008-10-29 11:20:00,41.42,41.54,41.36,41.4,22376.54320987654,26.1145,26.1901,26.0766,26.1019,22376.5432
2008-10-29 11:25:00,41.39,41.52,41.29,41.46,29761.90476190476,26.0956,26.1775,26.0325,26.1397,29761.9048
2008-10-29 11:30:00,41.46,41.57,41.36,41.36,40674.60317460317,26.1397,26.209,26.0766,26.0766,40674.6032
2008-10-29 11:35:00,41.37,41.47,41.29,41.36,32848.324514991175,26.083,26.146,26.0325,26.0766,32848.3245
2008-10-29 11:40:00,41.35,41.4,41.2,41.22,21494.70899470899,26.0703,26.1019,25.9758,25.9884,21494.709
2008-10-29 11:45:00,41.2,41.27,41.08,41.21,26124.338624338623,25.9758,26.0199,25.9001,25.9821,26124.3386
2008-10-29 11:50:00,41.21,41.3,41.15,41.18,20943.56261022928,25.9821,26.0388,25.9442,25.9632,20943.5626
2008-10-29 11:55:00,41.19,41.25,41.13,41.24,18849.206349206343,25.9695,26.0073,25.9316,26.001,18849.2063
2008-10-29 12:00:00,41.24,41.3,41.14,41.17,22707.231040564373,26.001,26.0388,25.9379,25.9569,22707.231
2008-10-29 12:05:00,41.15,41.4,41.14,41.33,19179.894179894178,25.9442,26.1019,25.9379,26.0577,19179.8942
2008-10-29 12:10:00,41.34,41.43,41.31,41.4,14440.035273368603,26.064,26.1208,26.0451,26.1019,14440.0353
2008-10-29 12:15:00,41.39,41.52,41.33,41.51,14109.347442680775,26.0956,26.1775,26.0577,26.1712,14109.3474
2008-10-29 12:20:00,41.51,41.73,41.5,41.69,14219.576719576718,26.1712,26.3099,26.1649,26.2847,14219.5767
2008-10-29 12:25:00,41.72,41.81,41.69,41.8,18518.518518518515,26.3036,26.3604,26.2847,26.3541,18518.5185
2008-10-29 12:30:00,41.79,42.01,41.78,41.91,30202.821869488533,26.3478,26.4865,26.3414,26.4234,30202.8219
2008-10-29 12:35:00,41.93,42.11,41.89,41.96,27336.860670194,26.436,26.5495,26.4108,26.4549,27336.8607
2008-10-29 12:40:00,41.92,41.93,41.67,41.67,26785.714285714283,26.4297,26.436,26.2721,26.2721,26785.7143
2008-10-29 12:45:00,41.64,41.73,41.64,41.73,7716.049382716048,26.2532,26.3099,26.2532,26.3099,7716.0494
2008-10-29 12:50:00,41.73,41.81,41.68,41.7,17857.142857142855,26.3099,26.3604,26.2784,26.291,17857.1429
2008-10-29 12:55:00,41.7,41.7,41.38,41.4,40343.91534391534,26.291,26.291,26.0893,26.1019,40343.9153
2008-10-29 13:00:00,41.4,41.52,41.3,41.47,21274.250440917105,26.1019,26.1775,26.0388,26.146,21274.2504
2008-10-29 13:05:00,41.48,41.55,41.4,41.43,7275.132275132274,26.1523,26.1964,26.1019,26.1208,7275.1323
2008-10-29 13:10:00,41.45,41.5,41.4,41.5,7164.902998236331,26.1334,26.1649,26.1019,26.1649,7164.903
2008-10-29 13:15:00,41.49,41.53,41.39,41.42,11904.761904761905,26.1586,26.1838,26.0956,26.1145,11904.7619
2008-10-29 13:20:00,41.4,41.5,41.38,41.49,16203.703703703704,26.1019,26.1649,26.0893,26.1586,16203.7037
2008-10-29 13:25:00,41.48,41.5,41.32,41.38,43430.33509700176,26.1523,26.1649,26.0514,26.0893,43430.3351
2008-10-29 13:30:00,41.39,41.71,41.39,41.65,20723.104056437387,26.0956,26.2973,26.0956,26.2595,20723.1041
2008-10-29 13:35:00,41.67,41.85,41.67,41.73,25132.27513227513,26.2721,26.3856,26.2721,26.3099,25132.2751
2008-10-29 13:40:00,41.75,41.83,41.69,41.71,30092.592592592588,26.3225,26.373,26.2847,26.2973,30092.5926
2008-10-29 13:45:00,41.73,41.84,41.71,41.75,13227.513227513226,26.3099,26.3793,26.2973,26.3225,13227.5132
2008-10-29 13:50:00,41.74,41.89,41.73,41.88,15542.32804232804,26.3162,26.4108,26.3099,26.4045,15542.328
2008-10-29 13:55:00,41.88,41.88,41.42,41.5,24470.89947089947,26.4045,26.4045,26.1145,26.1649,24470.8995
2008-10-29 14:00:00,41.47,41.67,41.47,41.6,8487.654320987653,26.146,26.2721,26.146,26.228,8487.6543
2008-10-29 14:05:00,41.59,41.59,41.44,41.48,10471.781305114637,26.2217,26.2217,26.1271,26.1523,10471.7813
2008-10-29 14:10:00,41.48,41.67,41.42,41.52,9810.405643738975,26.1523,26.2721,26.1145,26.1775,9810.4056
2008-10-29 14:15:00,41.56,41.67,41.14,41.52,33950.61728395061,26.2027,26.2721,25.9379,26.1775,33950.6173
2008-10-29 14:20:00,41.5,41.75,41.19,41.31,29320.987654320983,26.1649,26.3225,25.9695,26.0451,29320.9877
2008-10-29 14:25:00,41.3,41.46,41.08,41.3,36485.89065255732,26.0388,26.1397,25.9001,26.0388,36485.8907
2008-10-29 14:30:00,41.35,41.36,40.84,41.02,40233.68606701939,26.0703,26.0766,25.7488,25.8623,40233.6861
2008-10-29 14:35:00,41.07,41.35,41.03,41.33,34060.84656084656,25.8938,26.0703,25.8686,26.0577,34060.8466
2008-10-29 14:40:00,41.33,41.69,41.33,41.56,38139.32980599647,26.0577,26.2847,26.0577,26.2027,38139.3298
2008-10-29 14:45:00,41.56,41.76,41.45,41.72,37147.266313932974,26.2027,26.3288,26.1334,26.3036,37147.2663
2008-10-29 14:50:00,41.69,41.69,41.37,41.38,19731.040564373896,26.2847,26.2847,26.083,26.0893,19731.0406
2008-10-29 14:55:00,41.39,41.74,41.36,41.56,43761.02292768959,26.0956,26.3162,26.0766,26.2027,43761.0229
2008-10-29 15:00:00,41.55,41.74,41.42,41.55,30533.509700176364,26.1964,26.3162,26.1145,26.1964,30533.5097
2008-10-29 15:05:00,41.55,41.76,41.46,41.56,41446.20811287477,26.1964,26.3288,26.1397,26.2027,41446.2081
2008-10-29 15:10:00,41.5,41.87,41.46,41.83,25132.27513227513,26.1649,26.3982,26.1397,26.373,25132.2751
2008-10-29 15:15:00,41.81,42.27,41.71,42.27,65806.8783068783,26.3604,26.6504,26.2973,26.6504,65806.8783
2008-10-29 15:20:00,42.28,42.46,42.0,42.14,114748.67724867724,26.6567,26.7702,26.4802,26.5684,114748.6772
2008-10-29 15:25:00,42.13,42.28,41.99,42.09,52689.59435626102,26.5621,26.6567,26.4738,26.5369,52689.5944
2008-10-29 15:30:00,42.05,42.25,41.72,41.78,74184.30335097,26.5117,26.6378,26.3036,26.3414,74184.3034
2008-10-29 15:35:00,41.77,41.94,41.7,41.84,44863.31569664903,26.3351,26.4423,26.291,26.3793,44863.3157
2008-10-29 15:40:00,41.84,42.06,41.84,41.92,62389.77072310405,26.3793,26.518,26.3793,26.4297,62389.7707
2008-10-29 15:45:00,41.93,42.28,41.87,42.15,71318.34215167548,26.436,26.6567,26.3982,26.5747,71318.3422
2008-10-29 15:50:00,42.18,42.28,41.2,41.26,137455.9082892416,26.5936,26.6567,25.9758,26.0136,137455.9083
2008-10-29 15:55:00,41.3,41.57,40.82,40.83,234457.671957672,26.0388,26.209,25.7362,25.7425,234457.672
2008-10-30 09:30:00,41.85,42.13,41.55,41.93,42107.58377425044,26.3856,26.5621,26.1964,26.436,42107.5838
2008-10-30 09:35:00,41.93,42.19,41.76,41.87,35163.13932980599,26.436,26.5999,26.3288,26.3982,35163.1393
2008-10-30 09:40:00,41.9,42.19,41.76,42.19,37147.266313932974,26.4171,26.5999,26.3288,26.5999,37147.2663
2008-10-30 09:45:00,42.18,42.32,42.09,42.09,55996.47266313932,26.5936,26.6819,26.5369,26.5369,55996.4727
2008-10-30 09:50:00,42.09,42.14,41.58,41.58,29100.529100529096,26.5369,26.5684,26.2154,26.2154,29100.5291
2008-10-30 09:55:00,41.61,41.87,41.61,41.86,28549.38271604938,26.2343,26.3982,26.2343,26.3919,28549.3827
2008-10-30 10:00:00,41.87,41.92,41.73,41.87,28108.465608465605,26.3982,26.4297,26.3099,26.3982,28108.4656
2008-10-30 10:05:00,41.84,42.09,41.82,42.06,28659.611992945323,26.3793,26.5369,26.3667,26.518,28659.612
2008-10-30 10:10:00,42.07,42.18,41.85,41.92,22927.68959435626,26.5243,26.5936,26.3856,26.4297,22927.6896
2008-10-30 10:15:00,41.93,41.96,41.69,41.69,20502.6455026455,26.436,26.4549,26.2847,26.2847,20502.6455
2008-10-30 10:20:00,41.69,41.87,41.69,41.81,30202.821869488533,26.2847,26.3982,26.2847,26.3604,30202.8219
2008-10-30 10:25:00,41.85,41.93,41.62,41.66,22927.68959435626,26.3856,26.436,26.2406,26.2658,22927.6896
2008-10-30 10:30:00,41.64,41.67,41.46,41.59,31415.34391534391,26.2532,26.2721,26.1397,26.2217,31415.3439
2008-10-30 10:35:00,41.58,41.76,41.48,41.52,29100.529100529096,26.2154,26.3288,26.1523,26.1775,29100.5291
2008-10-30 10:40:00,41.52,41.55,41.21,41.3,31746.031746031746,26.1775,26.1964,25.9821,26.0388,31746.0317
2008-10-30 10:45:00,41.31,41.43,41.28,41.36,19400.352733686064,26.0451,26.1208,26.0262,26.0766,19400.3527
2008-10-30 10:50:00,41.35,41.6,41.31,41.6,16203.703703703704,26.0703,26.228,26.0451,26.228,16203.7037
2008-10-30 10:55:00,41.6,41.76,41.52,41.58,39682.53968253968,26.228,26.3288,26.1775,26.2154,39682.5397
2008-10-30 11:00:00,41.6,42.16,41.6,42.0,48390.65255731922,26.228,26.581,26.228,26.4802,48390.6526
2008-10-30 11:05:00,42.0,42.03,41.83,41.85,17416.225749559082,26.4802,26.4991,26.373,26.3856,17416.2257
2008-10-30 11:10:00,41.93,42.0,41.79,41.97,24470.89947089947,26.436,26.4802,26.3478,26.4612,24470.8995
2008-10-30 11:15:00,41.99,42.03,41.53,41.6,25242.50440917108,26.4738,26.4991,26.1838,26.228,25242.5044
2008-10-30 11:20:00,41.67,41.75,41.51,41.51,35163.13932980599,26.2721,26.3225,26.1712,26.1712,35163.1393
2008-10-30 11:25:00,41.5,41.6,41.38,41.52,19841.26984126984,26.1649,26.228,26.0893,26.1775,19841.2698
2008-10-30 11:30:00,41.55,41.74,41.4,41.5,28439.15343915344,26.1964,26.3162,26.1019,26.1649,28439.1534
2008-10-30 11:35:00,41.45,41.5,41.25,41.49,16424.162257495587,26.1334,26.1649,26.0073,26.1586,16424.1623
2008-10-30 11:40:00,41.5,41.54,41.35,41.5,13227.513227513226,26.1649,26.1901,26.0703,26.1649,13227.5132
2008-10-30 11:45:00,41.52,41.54,41.22,41.28,34060.84656084656,26.1775,26.1901,25.9884,26.0262,34060.8466
2008-10-30 11:50:00,41.29,41.73,41.0,41.03,91049.38271604935,26.0325,26.3099,25.8497,25.8686,91049.3827
2008-10-30 11:55:00,41.08,41.26,41.05,41.19,12125.220458553791,25.9001,26.0136,25.8812,25.9695,12125.2205
2008-10-30 12:00:00,41.16,41.4,41.06,41.4,16203.703703703704,25.9506,26.1019,25.8875,26.1019,16203.7037
2008-10-30 12:05:00,41.4,41.45,41.38,41.41,14329.805996472662,26.1019,26.1334,26.0893,26.1082,14329.806
2008-10-30 12:10:00,41.41,41.41,41.22,41.41,20833.33333333333,26.1082,26.1082,25.9884,26.1082,20833.3333
2008-10-30 12:15:00,41.43,41.46,41.29,41.32,10030.864197530864,26.1208,26.1397,26.0325,26.0514,10030.8642
2008-10-30 12:20:00,41.32,41.46,41.3,41.41,8928.571428571428,26.0514,26.1397,26.0388,26.1082,8928.5714
2008-10-30 12:25:00,41.41,41.42,41.29,41.39,12786.596119929452,26.1082,26.1145,26.0325,26.0956,12786.5961
2008-10-30 12:30:00,41.4,41.69,41.39,41.62,21384.47971781305,26.1019,26.2847,26.0956,26.2406,21384.4797
2008-10-30 12:35:00,41.64,41.64,41.48,41.49,19620.81128747795,26.2532,26.2532,26.1523,26.1586,19620.8113
2008-10-30 12:40:00,41.5,41.53,41.37,41.43,20282.18694885361,26.1649,26.1838,26.083,26.1208,20282.1869
2008-10-30 12:45:00,41.42,41.53,41.35,41.51,17416.225749559082,26.1145,26.1838,26.0703,26.1712,17416.2257
2008-10-30 12:50:00,41.51,41.51,41.34,41.4,18628.74779541446,26.1712,26.1712,26.064,26.1019,18628.7478
2008-10-30 12:55:00,41.4,41.42,41.21,41.26,20502.6455026455,26.1019,26.1145,25.9821,26.0136,20502.6455
2008-10-30 13:00:00,41.25,41.45,41.13,41.42,19179.894179894178,26.0073,26.1334,25.9316,26.1145,19179.8942
2008-10-30 13:05:00,41.43,41.6,41.37,41.6,15873.015873015873,26.1208,26.228,26.083,26.228,15873.0159
2008-10-30 13:10:00,41.64,41.76,41.57,41.71,15873.015873015873,26.2532,26.3288,26.209,26.2973,15873.0159
2008-10-30 13:15:00,41.67,41.79,41.66,41.69,8487.654320987653,26.2721,26.3478,26.2658,26.2847,8487.6543
2008-10-30 13:20:00,41.69,41.69,41.51,41.54,13999.11816578483,26.2847,26.2847,26.1712,26.1901,13999.1182
2008-10-30 13:25:00,41.56,41.65,41.44,41.44,9259.259259259255,26.2027,26.2595,26.1271,26.1271,9259.2593
2008-10-30 13:30:00,41.46,41.59,41.45,41.58,8928.571428571428,26.1397,26.2217,26.1334,26.2154,8928.5714
2008-10-30 13:35:00,41.58,41.78,41.52,41.74,16424.162257495587,26.2154,26.3414,26.1775,26.3162,16424.1623
2008-10-30 13:40:00,41.71,41.75,41.43,41.5,15211.64021164021,26.2973,26.3225,26.1208,26.1649,15211.6402
2008-10-30 13:45:00,41.51,41.55,41.48,41.5,9149.029982363314,26.1712,26.1964,26.1523,26.1649,9149.03
2008-10-30 13:50:00,41.5,41.69,41.5,41.67,12014.991181657848,26.1649,26.2847,26.1649,26.2721,12014.9912
2008-10-30 13:55:00,41.68,41.86,41.64,41.69,20392.416225749555,26.2784,26.3919,26.2532,26.2847,20392.4162
2008-10-30 14:00:00,41.69,41.78,41.64,41.73,16093.474426807756,26.2847,26.3414,26.2532,26.3099,16093.4744
2008-10-30 14:05:00,41.73,41.89,41.7,41.8,23699.294532627864,26.3099,26.4108,26.291,26.3541,23699.2945
2008-10-30 14:10:00,41.83,41.89,41.7,41.72,27226.631393298056,26.373,26.4108,26.291,26.3036,27226.6314
2008-10-30 14:15:00,41.72,41.73,41.63,41.71,24691.358024691355,26.3036,26.3099,26.2469,26.2973,24691.358
2008-10-30 14:20:00,41.73,42.03,41.69,42.03,35052.91005291005,26.3099,26.4991,26.2847,26.4991,35052.9101
2008-10-30 14:25:00,42.0,42.06,41.92,41.97,53020.28218694885,26.4802,26.518,26.4297,26.4612,53020.2822
2008-10-30 14:30:00,41.93,41.96,41.79,41.85,39351.85185185185,26.436,26.4549,26.3478,26.3856,39351.8519
2008-10-30 14:35:00,41.85,42.08,41.82,41.95,37808.64197530864,26.3856,26.5306,26.3667,26.4486,37808.642
2008-10-30 14:40:00,41.92,41.99,41.77,41.79,32076.719576719574,26.4297,26.4738,26.3351,26.3478,32076.7196
2008-10-30 14:45:00,41.79,41.89,41.69,41.89,20612.87477954145,26.3478,26.4108,26.2847,26.4108,20612.8748
2008-10-30 14:50:00,41.89,41.99,41.78,41.78,40564.37389770723,26.4108,26.4738,26.3414,26.3414,40564.3739
2008-10-30 14:55:00,41.79,41.89,41.74,41.89,36044.97354497354,26.3478,26.4108,26.3162,26.4108,36044.9735
2008-10-30 15:00:00,41.87,42.02,41.79,41.99,41005.291005291,26.3982,26.4928,26.3478,26.4738,41005.291
2008-10-30 15:05:00,41.98,42.18,41.91,42.01,55555.55555555555,26.4675,26.5936,26.4234,26.4865,55555.5556
2008-10-30 15:10:00,42.01,42.08,41.8,41.84,41556.43738977072,26.4865,26.5306,26.3541,26.3793,41556.4374
2008-10-30 15:15:00,41.85,41.89,41.53,41.72,43209.87654320987,26.3856,26.4108,26.1838,26.3036,43209.8765
2008-10-30 15:20:00,41.71,41.93,41.54,41.9,56216.93121693121,26.2973,26.436,26.1901,26.4171,56216.9312
2008-10-30 15:25:00,41.9,42.16,41.83,42.0,78373.01587301586,26.4171,26.581,26.373,26.4802,78373.0159
2008-10-30 15:30:00,42.0,42.09,41.75,41.87,99867.72486772486,26.4802,26.5369,26.3225,26.3982,99867.7249
2008-10-30 15:35:00,41.87,41.99,41.65,41.93,99977.9541446208,26.3982,26.4738,26.2595,26.436,99977.9541
2008-10-30 15:40:00,41.91,42.09,41.66,41.79,153880.0705467372,26.4234,26.5369,26.2658,26.3478,153880.0705
2008-10-30 15:45:00,41.79,41.88,41.64,41.84,94246.03174603172,26.3478,26.4045,26.2532,26.3793,94246.0317
2008-10-30 15:50:00,41.82,41.95,41.68,41.72,102623.45679012344,26.3667,26.4486,26.2784,26.3036,102623.4568
2008-10-30 15:55:00,41.73,42.26,41.7,42.2,330687.83068783063,26.3099,26.6441,26.291,26.6063,330687.8307
2008-10-31 09:30:00,41.96,42.59,41.65,41.68,33840.38800705467,26.4549,26.8521,26.2595,26.2784,33840.388
2008-10-31 09:35:00,41.71,42.02,41.68,41.89,13778.659611992944,26.2973,26.4928,26.2784,26.4108,13778.6596
2008-10-31 09:40:00,41.89,42.05,41.82,41.82,20061.728395061727,26.4108,26.5117,26.3667,26.3667,20061.7284
2008-10-31 09:45:00,41.82,41.86,41.68,41.78,21604.938271604937,26.3667,26.3919,26.2784,26.3414,21604.9383
2008-10-31 09:50:00,41.78,42.0,41.77,41.87,16534.391534391532,26.3414,26.4802,26.3351,26.3982,16534.3915
2008-10-31 09:55:00,41.86,42.15,41.81,42.15,30313.05114638448,26.3919,26.5747,26.3604,26.5747,30313.0511
2008-10-31 10:00:00,42.14,42.38,42.12,42.14,35934.7442680776,26.5684,26.7197,26.5558,26.5684,35934.7443
2008-10-31 10:05:00,42.13,42.16,41.97,42.11,17195.767195767196,26.5621,26.581,26.4612,26.5495,17195.7672
2008-10-31 10:10:00,42.15,42.18,42.07,42.18,37037.03703703703,26.5747,26.5936,26.5243,26.5936,37037.037
2008-10-31 10:15:00,42.18,42.26,42.09,42.2,61618.16578483245,26.5936,26.6441,26.5369,26.6063,61618.1658
2008-10-31 10:20:00,42.23,42.28,42.12,42.15,51917.98941798941,26.6252,26.6567,26.5558,26.5747,51917.9894
2008-10-31 10:25:00,42.16,42.2,42.0,42.14,25683.421516754846,26.581,26.6063,26.4802,26.5684,25683.4215
2008-10-31 10:30:00,42.11,42.31,42.09,42.12,30533.509700176364,26.5495,26.6756,26.5369,26.5558,30533.5097
2008-10-31 10:35:00,42.14,42.26,42.11,42.16,151675.48500881833,26.5684,26.6441,26.5495,26.581,151675.485
2008-10-31 10:40:00,42.18,42.24,42.11,42.17,42107.58377425044,26.5936,26.6315,26.5495,26.5873,42107.5838
2008-10-31 10:45:00,42.17,42.21,41.98,42.17,41997.35449735449,26.5873,26.6126,26.4675,26.5873,41997.3545
2008-10-31 10:50:00,42.17,42.3,42.13,42.24,27116.402116402114,26.5873,26.6693,26.5621,26.6315,27116.4021
2008-10-31 10:55:00,42.24,42.3,42.15,42.27,26455.02645502645,26.6315,26.6693,26.5747,26.6504,26455.0265
2008-10-31 11:00:00,42.24,42.37,42.2,42.33,41887.12522045855,26.6315,26.7134,26.6063,26.6882,41887.1252
2008-10-31 11:05:00,42.38,42.4,42.27,42.28,20723.104056437387,26.7197,26.7323,26.6504,26.6567,20723.1041
2008-10-31 11:10:00,42.28,42.35,42.16,42.18,50925.92592592592,26.6567,26.7008,26.581,26.5936,50925.9259
2008-10-31 11:15:00,42.18,42.38,42.17,42.28,44863.31569664903,26.5936,26.7197,26.5873,26.6567,44863.3157
2008-10-31 11:20:00,42.29,42.38,42.26,42.26,25683.421516754846,26.663,26.7197,26.6441,26.6441,25683.4215
2008-10-31 11:25:00,42.27,42.32,42.18,42.27,40233.68606701939,26.6504,26.6819,26.5936,26.6504,40233.6861
2008-10-31 11:30:00,42.26,42.35,42.24,42.35,29431.216931216928,26.6441,26.7008,26.6315,26.7008,29431.2169
2008-10-31 11:35:00,42.4,42.51,42.24,42.49,33068.783068783065,26.7323,26.8017,26.6315,26.7891,33068.7831
2008-10-31 11:40:00,42.49,42.54,42.38,42.42,16203.703703703704,26.7891,26.8206,26.7197,26.745,16203.7037
2008-10-31 11:45:00,42.45,42.45,42.18,42.2,21164.02116402116,26.7639,26.7639,26.5936,26.6063,21164.0212
2008-10-31 11:50:00,42.21,42.38,42.17,42.35,14109.347442680775,26.6126,26.7197,26.5873,26.7008,14109.3474
2008-10-31 11:55:00,42.37,42.38,42.17,42.24,20612.87477954145,26.7134,26.7197,26.5873,26.6315,20612.8748
2008-10-31 12:00:00,42.24,42.24,42.14,42.19,22045.85537918871,26.6315,26.6315,26.5684,26.5999,22045.8554
2008-10-31 12:05:00,42.18,42.19,42.1,42.16,16093.474426807756,26.5936,26.5999,26.5432,26.581,16093.4744
2008-10-31 12:10:00,42.18,42.19,42.09,42.17,16865.079365079364,26.5936,26.5999,26.5369,26.5873,16865.0794
2008-10-31 12:15:00,42.18,42.18,41.97,42.11,15873.015873015873,26.5936,26.5936,26.4612,26.5495,15873.0159
2008-10-31 12:20:00,42.09,42.2,41.97,41.99,23699.294532627864,26.5369,26.6063,26.4612,26.4738,23699.2945
2008-10-31 12:25:00,41.99,42.06,41.96,41.97,34281.305114638446,26.4738,26.518,26.4549,26.4612,34281.3051
2008-10-31 12:30:00,41.99,42.01,41.86,41.91,14770.723104056437,26.4738,26.4865,26.3919,26.4234,14770.7231
2008-10-31 12:35:00,41.9,41.99,41.83,41.94,18849.206349206343,26.4171,26.4738,26.373,26.4423,18849.2063
2008-10-31 12:40:00,41.95,42.17,41.95,42.17,9149.029982363314,26.4486,26.5873,26.4486,26.5873,9149.03
2008-10-31 12:45:00,42.16,42.25,42.08,42.21,11463.84479717813,26.581,26.6378,26.5306,26.6126,11463.8448
2008-10-31 12:50:00,42.23,42.23,42.13,42.16,23037.9188712522,26.6252,26.6252,26.5621,26.581,23037.9189
2008-10-31 12:55:00,42.14,42.21,42.13,42.14,12345.679012345678,26.5684,26.6126,26.5621,26.5684,12345.679
2008-10-31 13:00:00,42.16,42.21,42.13,42.21,10361.552028218694,26.581,26.6126,26.5621,26.6126,10361.552
2008-10-31 13:05:00,42.19,42.27,42.12,42.12,11684.303350970016,26.5999,26.6504,26.5558,26.5558,11684.3034
2008-10-31 13:10:00,42.14,42.24,42.11,42.18,30753.96825396825,26.5684,26.6315,26.5495,26.5936,30753.9683
2008-10-31 13:15:00,42.2,42.29,42.2,42.29,37918.87125220458,26.6063,26.663,26.6063,26.663,37918.8713
2008-10-31 13:20:00,42.3,42.79,42.26,42.74,59082.89241622575,26.6693,26.9782,26.6441,26.9467,59082.8924
2008-10-31 13:25:00,42.77,42.77,42.57,42.61,104828.04232804231,26.9656,26.9656,26.8395,26.8647,104828.0423
2008-10-31 13:30:00,42.62,42.63,42.5,42.58,89285.71428571428,26.8711,26.8774,26.7954,26.8458,89285.7143
2008-10-31 13:35:00,42.58,42.63,42.51,42.59,41887.12522045855,26.8458,26.8774,26.8017,26.8521,41887.1252
2008-10-31 13:40:00,42.57,42.6,42.39,42.59,40013.22751322751,26.8395,26.8584,26.726,26.8521,40013.2275
2008-10-31 13:45:00,42.59,42.59,42.5,42.53,21384.47971781305,26.8521,26.8521,26.7954,26.8143,21384.4797
2008-10-31 13:50:00,42.53,42.59,42.5,42.58,25683.421516754846,26.8143,26.8521,26.7954,26.8458,25683.4215
2008-10-31 13:55:00,42.57,42.63,42.51,42.59,49382.71604938271,26.8395,26.8774,26.8017,26.8521,49382.716
2008-10-31 14:00:00,42.59,42.64,42.45,42.55,31305.11463844797,26.8521,26.8837,26.7639,26.8269,31305.1146
2008-10-31 14:05:00,42.56,42.64,42.52,42.53,59413.58024691357,26.8332,26.8837,26.808,26.8143,59413.5802
2008-10-31 14:10:00,42.53,42.59,42.52,42.53,15101.410934744266,26.8143,26.8521,26.808,26.8143,15101.4109
2008-10-31 14:15:00,42.54,42.55,42.28,42.36,35934.7442680776,26.8206,26.8269,26.6567,26.7071,35934.7443
2008-10-31 14:20:00,42.38,42.46,42.29,42.38,16865.079365079364,26.7197,26.7702,26.663,26.7197,16865.0794
2008-10-31 14:25:00,42.38,42.49,42.33,42.45,18077.60141093474,26.7197,26.7891,26.6882,26.7639,18077.6014
2008-10-31 14:30:00,42.45,42.51,42.29,42.49,25683.421516754846,26.7639,26.8017,26.663,26.7891,25683.4215
2008-10-31 14:35:00,42.49,42.61,42.48,42.57,22376.54320987654,26.7891,26.8647,26.7828,26.8395,22376.5432
2008-10-31 14:40:00,42.56,42.57,42.44,42.51,27667.548500881832,26.8332,26.8395,26.7576,26.8017,27667.5485
2008-10-31 14:45:00,42.52,42.57,42.36,42.42,28439.15343915344,26.808,26.8395,26.7071,26.745,28439.1534
2008-10-31 14:50:00,42.42,42.59,42.4,42.52,79144.62081128747,26.745,26.8521,26.7323,26.808,79144.6208
2008-10-31 14:55:00,42.55,42.61,42.48,42.61,83333.33333333333,26.8269,26.8647,26.7828,26.8647,83333.3333
2008-10-31 15:00:00,42.59,42.81,42.53,42.77,112654.32098765433,26.8521,26.9908,26.8143,26.9656,112654.321
2008-10-31 15:05:00,42.76,42.87,42.52,42.82,53130.51146384479,26.9593,27.0287,26.808,26.9971,53130.5115
2008-10-31 15:10:00,42.87,42.95,42.55,42.67,56988.53615520282,27.0287,27.0791,26.8269,26.9026,56988.5362
2008-10-31 15:15:00,42.66,42.67,42.41,42.41,58201.05820105819,26.8963,26.9026,26.7387,26.7387,58201.0582
2008-10-31 15:20:00,42.38,42.45,42.24,42.34,62059.08289241622,26.7197,26.7639,26.6315,26.6945,62059.0829
2008-10-31 15:25:00,42.32,42.35,41.97,42.03,58531.74603174603,26.6819,26.7008,26.4612,26.4991,58531.746
2008-10-31 15:30:00,42.03,42.18,41.93,42.13,87632.27513227513,26.4991,26.5936,26.436,26.5621,87632.2751
2008-10-31 15:35:00,42.12,42.48,42.12,42.48,86199.29453262786,26.5558,26.7828,26.5558,26.7828,86199.2945
2008-10-31 15:40:00,42.5,42.63,41.83,42.14,124118.16578483244,26.7954,26.8774,26.373,26.5684,124118.1658
2008-10-31 15:45:00,42.08,42.2,41.88,42.05,82010.582010582,26.5306,26.6063,26.4045,26.5117,82010.582
2008-10-31 15:50:00,42.04,42.25,41.73,41.95,85317.46031746031,26.5054,26.6378,26.3099,26.4486,85317.4603
2008-10-31 15:55:00,41.97,42.52,41.93,42.37,154651.6754850088,26.4612,26.808,26.436,26.7134,154651.6755
2008-11-03 09:30:00,42.79,42.79,41.73,41.82,45083.77425044091,26.9782,26.9782,26.3099,26.3667,45083.7743
2008-11-03 09:35:00,41.82,41.97,41.81,41.83,39572.31040564374,26.3667,26.4612,26.3604,26.373,39572.3104
2008-11-03 09:40:00,41.84,42.25,41.84,42.24,31194.885361552024,26.3793,26.6378,26.3793,26.6315,31194.8854
2008-11-03 09:45:00,42.22,42.49,42.22,42.45,33619.92945326278,26.6189,26.7891,26.6189,26.7639,33619.9295
2008-11-03 09:50:00,42.45,42.56,42.4,42.48,43320.10582010582,26.7639,26.8332,26.7323,26.7828,43320.1058
2008-11-03 09:55:00,42.47,42.47,42.28,42.29,25573.192239858905,26.7765,26.7765,26.6567,26.663,25573.1922
2008-11-03 10:00:00,42.29,42.38,42.08,42.1,37257.49559082892,26.663,26.7197,26.5306,26.5432,37257.4956
2008-11-03 10:05:00,42.12,42.23,41.95,42.06,41335.97883597883,26.5558,26.6252,26.4486,26.518,41335.9788
2008-11-03 10:10:00,42.02,42.22,41.98,42.22,27336.860670194,26.4928,26.6189,26.4675,26.6189,27336.8607
2008-11-03 10:15:00,42.22,42.22,41.9,41.93,67129.62962962962,26.6189,26.6189,26.4171,26.436,67129.6296
2008-11-03 10:20:00,41.94,42.0,41.61,41.68,44973.544973544966,26.4423,26.4802,26.2343,26.2784,44973.545
2008-11-03 10:25:00,41.67,41.78,41.59,41.68,27116.402116402114,26.2721,26.3414,26.2217,26.2784,27116.4021
2008-11-03 10:30:00,41.69,41.75,41.62,41.71,27006.17283950617,26.2847,26.3225,26.2406,26.2973,27006.1728
2008-11-03 10:35:00,41.71,41.88,41.7,41.79,34722.22222222222,26.2973,26.4045,26.291,26.3478,34722.2222
2008-11-03 10:40:00,41.79,41.87,41.72,41.72,36596.119929453256,26.3478,26.3982,26.3036,26.3036,36596.1199
2008-11-03 10:45:00,41.72,41.99,41.72,41.96,34722.22222222222,26.3036,26.4738,26.3036,26.4549,34722.2222
2008-11-03 10:50:00,41.96,42.09,41.92,42.09,48390.65255731922,26.4549,26.5369,26.4297,26.5369,48390.6526
2008-11-03 10:55:00,42.09,42.13,42.0,42.04,36926.80776014109,26.5369,26.5621,26.4802,26.5054,36926.8078
2008-11-03 11:00:00,42.06,42.18,41.99,42.07,45634.92063492063,26.518,26.5936,26.4738,26.5243,45634.9206
2008-11-03 11:05:00,42.05,42.12,41.99,42.09,42328.04232804232,26.5117,26.5558,26.4738,26.5369,42328.0423
2008-11-03 11:10:00,42.09,42.09,41.68,41.69,92041.44620811286,26.5369,26.5369,26.2784,26.2847,92041.4462
2008-11-03 11:15:00,41.7,42.0,41.69,41.98,37918.87125220458,26.291,26.4802,26.2847,26.4675,37918.8713
2008-11-03 11:20:00,41.99,42.03,41.96,41.96,33068.783068783065,26.4738,26.4991,26.4549,26.4549,33068.7831
2008-11-03 11:25:00,41.95,42.22,41.93,42.13,27888.00705467372,26.4486,26.6189,26.436,26.5621,27888.0071
2008-11-03 11:30:00,42.13,42.16,42.11,42.14,21384.47971781305,26.5621,26.581,26.5495,26.5684,21384.4797
2008-11-03 11:35:00,42.14,42.17,42.07,42.09,29431.216931216928,26.5684,26.5873,26.5243,26.5369,29431.2169
2008-11-03 11:40:00,42.09,42.1,42.08,42.09,23589.06525573192,26.5369,26.5432,26.5306,26.5369,23589.0653
2008-11-03 11:45:00,42.09,42.09,42.05,42.07,16093.474426807756,26.5369,26.5369,26.5117,26.5243,16093.4744
2008-11-03 11:50:00,42.09,42.19,42.08,42.19,28769.841269841265,26.5369,26.5999,26.5306,26.5999,28769.8413
2008-11-03 11:55:00,42.19,42.22,42.18,42.18,28108.465608465605,26.5999,26.6189,26.5936,26.5936,28108.4656
2008-11-03 12:00:00,42.18,42.21,42.13,42.2,36044.97354497354,26.5936,26.6126,26.5621,26.6063,36044.9735
2008-11-03 12:05:00,42.2,42.27,42.09,42.13,23699.294532627864,26.6063,26.6504,26.5369,26.5621,23699.2945
2008-11-03 12:10:00,42.1,42.29,42.02,42.28,21825.396825396823,26.5432,26.663,26.4928,26.6567,21825.3968
2008-11-03 12:15:00,42.27,42.36,42.2,42.35,18849.206349206343,26.6504,26.7071,26.6063,26.7008,18849.2063
2008-11-03 12:20:00,42.32,42.36,42.3,42.35,20392.416225749555,26.6819,26.7071,26.6693,26.7008,20392.4162
2008-11-03 12:25:00,42.37,42.54,42.37,42.54,26565.2557319224,26.7134,26.8206,26.7134,26.8206,26565.2557
2008-11-03 12:30:00,42.54,42.57,42.48,42.52,26014.10934744268,26.8206,26.8395,26.7828,26.808,26014.1093
2008-11-03 12:35:00,42.52,42.56,42.48,42.51,17085.53791887125,26.808,26.8332,26.7828,26.8017,17085.5379
2008-11-03 12:40:00,42.5,42.54,42.47,42.48,23368.60670194004,26.7954,26.8206,26.7765,26.7828,23368.6067
2008-11-03 12:45:00,42.49,42.5,42.41,42.41,17526.455026455023,26.7891,26.7954,26.7387,26.7387,17526.455
2008-11-03 12:50:00,42.41,42.48,42.4,42.45,21384.47971781305,26.7387,26.7828,26.7323,26.7639,21384.4797
2008-11-03 12:55:00,42.46,42.47,42.33,42.34,20833.33333333333,26.7702,26.7765,26.6882,26.6945,20833.3333
2008-11-03 13:00:00,42.35,42.41,42.31,42.32,13558.201058201055,26.7008,26.7387,26.6756,26.6819,13558.2011
2008-11-03 13:05:00,42.34,42.39,42.29,42.36,13337.742504409169,26.6945,26.726,26.663,26.7071,13337.7425
2008-11-03 13:10:00,42.38,42.41,42.26,42.28,23919.75308641975,26.7197,26.7387,26.6441,26.6567,23919.7531
2008-11-03 13:15:00,42.27,42.28,42.18,42.25,14550.264550264548,26.6504,26.6567,26.5936,26.6378,14550.2646
2008-11-03 13:20:00,42.23,42.31,42.22,42.31,12125.220458553791,26.6252,26.6756,26.6189,26.6756,12125.2205
2008-11-03 13:25:00,42.3,42.31,42.22,42.23,13668.430335097,26.6693,26.6756,26.6189,26.6252,13668.4303
2008-11-03 13:30:00,42.23,42.26,42.16,42.18,15762.786596119928,26.6252,26.6441,26.581,26.5936,15762.7866
2008-11-03 13:35:00,42.18,42.38,42.18,42.36,17967.3721340388,26.5936,26.7197,26.5936,26.7071,17967.3721
2008-11-03 13:40:00,42.34,42.36,42.23,42.23,8708.112874779541,26.6945,26.7071,26.6252,26.6252,8708.1129
2008-11-03 13:45:00,42.23,42.24,42.15,42.19,19069.66490299824,26.6252,26.6315,26.5747,26.5999,19069.6649
2008-11-03 13:50:00,42.22,42.29,42.22,42.25,10802.469135802468,26.6189,26.663,26.6189,26.6378,10802.4691
2008-11-03 13:55:00,42.26,42.26,42.16,42.21,16313.932980599646,26.6441,26.6441,26.581,26.6126,16313.933
2008-11-03 14:00:00,42.21,42.23,42.1,42.15,17857.142857142855,26.6126,26.6252,26.5432,26.5747,17857.1429
2008-11-03 14:05:00,42.15,42.28,42.15,42.2,13227.513227513226,26.5747,26.6567,26.5747,26.6063,13227.5132
2008-11-03 14:10:00,42.22,42.28,42.14,42.16,20171.95767195767,26.6189,26.6567,26.5684,26.581,20171.9577
2008-11-03 14:15:00,42.16,42.2,42.04,42.17,23478.835978835978,26.581,26.6063,26.5054,26.5873,23478.836
2008-11-03 14:20:00,42.15,42.26,42.09,42.21,21715.16754850088,26.5747,26.6441,26.5369,26.6126,21715.1675
2008-11-03 14:25:00,42.23,42.31,42.22,42.29,16203.703703703704,26.6252,26.6756,26.6189,26.663,16203.7037
2008-11-03 14:30:00,42.28,42.32,42.25,42.28,19510.58201058201,26.6567,26.6819,26.6378,26.6567,19510.582
2008-11-03 14:35:00,42.28,42.32,42.25,42.31,31194.885361552024,26.6567,26.6819,26.6378,26.6756,31194.8854
2008-11-03 14:40:00,42.31,42.31,42.23,42.28,17746.91358024691,26.6756,26.6756,26.6252,26.6567,17746.9136
2008-11-03 14:45:00,42.28,42.32,42.2,42.21,43540.5643738977,26.6567,26.6819,26.6063,26.6126,43540.5644
2008-11-03 14:50:00,42.2,42.21,42.08,42.09,47398.58906525573,26.6063,26.6126,26.5306,26.5369,47398.5891
2008-11-03 14:55:00,42.1,42.1,41.91,41.92,54012.34567901234,26.5432,26.5432,26.4234,26.4297,54012.3457
2008-11-03 15:00:00,41.91,42.01,41.9,41.94,20833.33333333333,26.4234,26.4865,26.4171,26.4423,20833.3333
2008-11-03 15:05:00,41.96,42.09,41.92,42.06,32186.948853615515,26.4549,26.5369,26.4297,26.518,32186.9489
2008-11-03 15:10:00,42.04,42.18,42.04,42.06,19290.123456790123,26.5054,26.5936,26.5054,26.518,19290.1235
2008-11-03 15:15:00,42.07,42.11,41.97,42.05,44422.39858906525,26.5243,26.5495,26.4612,26.5117,44422.3986
2008-11-03 15:20:00,42.05,42.05,41.95,42.03,31194.885361552024,26.5117,26.5117,26.4486,26.4991,31194.8854
2008-11-03 15:25:00,42.01,42.14,41.99,42.14,38800.70546737213,26.4865,26.5684,26.4738,26.5684,38800.7055
2008-11-03 15:30:00,42.15,42.19,42.0,42.08,51036.155202821865,26.5747,26.5999,26.4802,26.5306,51036.1552
2008-11-03 15:35:00,42.13,42.22,42.03,42.22,39131.39329805997,26.5621,26.6189,26.4991,26.6189,39131.3933
2008-11-03 15:40:00,42.22,42.41,42.21,42.28,77270.72310405642,26.6189,26.7387,26.6126,26.6567,77270.7231
2008-11-03 15:45:00,42.28,42.4,42.28,42.29,66358.02469135802,26.6567,26.7323,26.6567,26.663,66358.0247
2008-11-03 15:50:00,42.31,42.36,42.18,42.18,58201.05820105819,26.6756,26.7071,26.5936,26.5936,58201.0582
2008-11-03 15:55:00,42.21,42.28,42.15,42.22,66578.48324514991,26.6126,26.6567,26.5747,26.6189,66578.4832
2008-11-04 09:30:00,43.06,43.65,43.06,43.59,58972.6631393298,27.1485,27.5204,27.1485,27.4826,58972.6631
2008-11-04 09:35:00,43.55,43.64,43.36,43.53,48390.65255731922,27.4574,27.5141,27.3376,27.4448,48390.6526
2008-11-04 09:40:00,43.53,43.59,43.26,43.41,21274.250440917105,27.4448,27.4826,27.2746,27.3691,21274.2504
2008-11-04 09:45:00,43.41,43.45,43.23,43.43,14329.805996472662,27.3691,27.3943,27.2556,27.3817,14329.806
2008-11-04 09:50:00,43.45,43.46,43.16,43.16,16975.308641975305,27.3943,27.4007,27.2115,27.2115,16975.3086
2008-11-04 09:55:00,43.19,43.19,43.0,43.03,11133.156966490298,27.2304,27.2304,27.1106,27.1295,11133.157
2008-11-04 10:00:00,43.0,43.12,42.95,43.06,26785.714285714283,27.1106,27.1863,27.0791,27.1485,26785.7143
2008-11-04 10:05:00,43.06,43.25,43.02,43.22,21935.626102292765,27.1485,27.2683,27.1232,27.2493,21935.6261
2008-11-04 10:10:00,43.23,43.26,43.19,43.25,16754.85008818342,27.2556,27.2746,27.2304,27.2683,16754.8501
2008-11-04 10:15:00,43.26,43.37,43.15,43.37,72641.0934744268,27.2746,27.3439,27.2052,27.3439,72641.0935
2008-11-04 10:20:00,43.37,43.46,43.36,43.44,27336.860670194,27.3439,27.4007,27.3376,27.388,27336.8607
2008-11-04 10:25:00,43.44,43.49,43.39,43.46,22156.08465608465,27.388,27.4196,27.3565,27.4007,22156.0847
2008-11-04 10:30:00,43.46,43.48,43.39,43.46,27226.631393298056,27.4007,27.4133,27.3565,27.4007,27226.6314
2008-11-04 10:35:00,43.45,43.48,43.42,43.45,40454.14462081128,27.3943,27.4133,27.3754,27.3943,40454.1446
2008-11-04 10:40:00,43.45,43.46,43.33,43.33,28880.07054673721,27.3943,27.4007,27.3187,27.3187,28880.0705
2008-11-04 10:45:00,43.33,43.4,43.27,43.37,32076.719576719574,27.3187,27.3628,27.2809,27.3439,32076.7196
2008-11-04 10:50:00,43.36,43.51,43.32,43.41,25683.421516754846,27.3376,27.4322,27.3124,27.3691,25683.4215
2008-11-04 10:55:00,43.4,43.4,43.3,43.36,30202.821869488533,27.3628,27.3628,27.2998,27.3376,30202.8219
2008-11-04 11:00:00,43.36,43.71,43.36,43.65,27226.631393298056,27.3376,27.5583,27.3376,27.5204,27226.6314
2008-11-04 11:05:00,43.66,43.8,43.57,43.79,36485.89065255732,27.5268,27.615,27.47,27.6087,36485.8907
2008-11-04 11:10:00,43.8,43.85,43.8,43.81,59744.2680776014,27.615,27.6465,27.615,27.6213,59744.2681
2008-11-04 11:15:00,43.8,43.83,43.74,43.74,62169.312169312165,27.615,27.6339,27.5772,27.5772,62169.3122
2008-11-04 11:20:00,43.75,43.8,43.66,43.67,29541.44620811288,27.5835,27.615,27.5268,27.5331,29541.4462
2008-11-04 11:25:00,43.67,43.78,43.66,43.66,15321.869488536153,27.5331,27.6024,27.5268,27.5268,15321.8695
2008-11-04 11:30:00,43.67,43.71,43.62,43.64,16975.308641975305,27.5331,27.5583,27.5015,27.5141,16975.3086
2008-11-04 11:35:00,43.69,43.72,43.63,43.63,11463.84479717813,27.5457,27.5646,27.5078,27.5078,11463.8448
2008-11-04 11:40:00,43.64,43.71,43.63,43.7,11574.074074074071,27.5141,27.5583,27.5078,27.552,11574.0741
2008-11-04 11:45:00,43.7,43.75,43.69,43.75,22156.08465608465,27.552,27.5835,27.5457,27.5835,22156.0847
2008-11-04 11:50:00,43.75,43.78,43.68,43.71,27888.00705467372,27.5835,27.6024,27.5394,27.5583,27888.0071
2008-11-04 11:55:00,43.69,43.73,43.65,43.65,17857.142857142855,27.5457,27.5709,27.5204,27.5204,17857.1429
2008-11-04 12:00:00,43.65,43.65,43.39,43.39,29982.36331569665,27.5204,27.5204,27.3565,27.3565,29982.3633
2008-11-04 12:05:00,43.42,43.48,43.4,43.45,18298.059964726628,27.3754,27.4133,27.3628,27.3943,18298.06
2008-11-04 12:10:00,43.47,43.59,43.45,43.59,28439.15343915344,27.407,27.4826,27.3943,27.4826,28439.1534
2008-11-04 12:15:00,43.59,43.6,43.55,43.56,9038.80070546737,27.4826,27.4889,27.4574,27.4637,9038.8007
2008-11-04 12:20:00,43.56,43.61,43.55,43.59,10802.469135802468,27.4637,27.4952,27.4574,27.4826,10802.4691
2008-11-04 12:25:00,43.59,43.63,43.55,43.55,22266.3139329806,27.4826,27.5078,27.4574,27.4574,22266.3139
2008-11-04 12:30:00,43.55,43.58,43.53,43.54,32076.719576719574,27.4574,27.4763,27.4448,27.4511,32076.7196
2008-11-04 12:35:00,43.55,43.62,43.52,43.62,11353.615520282186,27.4574,27.5015,27.4385,27.5015,11353.6155
2008-11-04 12:40:00,43.6,43.61,43.47,43.49,14329.805996472662,27.4889,27.4952,27.407,27.4196,14329.806
2008-11-04 12:45:00,43.5,43.56,43.49,43.55,8708.112874779541,27.4259,27.4637,27.4196,27.4574,8708.1129
2008-11-04 12:50:00,43.55,43.55,43.5,43.53,10802.469135802468,27.4574,27.4574,27.4259,27.4448,10802.4691
2008-11-04 12:55:00,43.54,43.54,43.45,43.51,11574.074074074071,27.4511,27.4511,27.3943,27.4322,11574.0741
2008-11-04 13:00:00,43.51,43.59,43.5,43.59,14109.347442680775,27.4322,27.4826,27.4259,27.4826,14109.3474
2008-11-04 13:05:00,43.58,43.6,43.52,43.53,10912.698412698412,27.4763,27.4889,27.4385,27.4448,10912.6984
2008-11-04 13:10:00,43.52,43.53,43.44,43.46,17195.767195767196,27.4385,27.4448,27.388,27.4007,17195.7672
2008-11-04 13:15:00,43.49,43.56,43.45,43.56,16644.620811287477,27.4196,27.4637,27.3943,27.4637,16644.6208
2008-11-04 13:20:00,43.55,43.61,43.53,43.56,9589.947089947089,27.4574,27.4952,27.4448,27.4637,9589.9471
2008-11-04 13:25:00,43.57,43.62,43.52,43.58,11463.84479717813,27.47,27.5015,27.4385,27.4763,11463.8448
2008-11-04 13:30:00,43.59,43.59,43.44,43.52,9259.259259259255,27.4826,27.4826,27.388,27.4385,9259.2593
2008-11-04 13:35:00,43.54,43.6,43.5,43.59,15321.869488536153,27.4511,27.4889,27.4259,27.4826,15321.8695
2008-11-04 13:40:00,43.59,43.64,43.56,43.56,18408.289241622573,27.4826,27.5141,27.4637,27.4637,18408.2892
2008-11-04 13:45:00,43.56,43.63,43.54,43.54,16754.85008818342,27.4637,27.5078,27.4511,27.4511,16754.8501
2008-11-04 13:50:00,43.54,43.55,43.49,43.52,11133.156966490298,27.4511,27.4574,27.4196,27.4385,11133.157
2008-11-04 13:55:00,43.52,43.56,43.45,43.45,15211.64021164021,27.4385,27.4637,27.3943,27.3943,15211.6402
2008-11-04 14:00:00,43.45,43.45,43.33,43.35,26234.567901234564,27.3943,27.3943,27.3187,27.3313,26234.5679
2008-11-04 14:05:00,43.35,43.37,43.12,43.13,39241.6225749559,27.3313,27.3439,27.1863,27.1926,39241.6226
2008-11-04 14:10:00,43.15,43.28,43.13,43.23,36044.97354497354,27.2052,27.2872,27.1926,27.2556,36044.9735
2008-11-04 14:15:00,43.23,43.35,43.15,43.29,43871.25220458553,27.2556,27.3313,27.2052,27.2935,43871.2522
2008-11-04 14:20:00,43.27,43.36,43.25,43.31,23919.75308641975,27.2809,27.3376,27.2683,27.3061,23919.7531
2008-11-04 14:25:00,43.29,43.36,43.21,43.36,34501.76366843033,27.2935,27.3376,27.243,27.3376,34501.7637
2008-11-04 14:30:00,43.36,43.37,43.23,43.24,17416.225749559082,27.3376,27.3439,27.2556,27.2619,17416.2257
2008-11-04 14:35:00,43.24,43.32,43.22,43.26,18298.059964726628,27.2619,27.3124,27.2493,27.2746,18298.06
2008-11-04 14:40:00,43.26,43.34,43.26,43.28,11684.303350970016,27.2746,27.325,27.2746,27.2872,11684.3034
2008-11-04 14:45:00,43.28,43.28,43.13,43.16,22486.772486772483,27.2872,27.2872,27.1926,27.2115,22486.7725
2008-11-04 14:50:00,43.15,43.15,43.06,43.06,18849.206349206343,27.2052,27.2052,27.1485,27.1485,18849.2063
2008-11-04 14:55:00,43.05,43.16,42.99,43.13,18959.43562610229,27.1422,27.2115,27.1043,27.1926,18959.4356
2008-11-04 15:00:00,43.11,43.15,42.96,42.99,25903.880070546733,27.18,27.2052,27.0854,27.1043,25903.8801
2008-11-04 15:05:00,43.01,43.2,43.0,43.16,18959.43562610229,27.1169,27.2367,27.1106,27.2115,18959.4356
2008-11-04 15:10:00,43.15,43.27,43.05,43.27,25683.421516754846,27.2052,27.2809,27.1422,27.2809,25683.4215
2008-11-04 15:15:00,43.27,43.34,43.24,43.29,23148.148148148142,27.2809,27.325,27.2619,27.2935,23148.1481
2008-11-04 15:20:00,43.29,43.35,43.16,43.35,26124.338624338623,27.2935,27.3313,27.2115,27.3313,26124.3386
2008-11-04 15:25:00,43.34,43.36,43.26,43.27,20943.56261022928,27.325,27.3376,27.2746,27.2809,20943.5626
2008-11-04 15:30:00,43.29,43.45,43.26,43.36,40564.37389770723,27.2935,27.3943,27.2746,27.3376,40564.3739
2008-11-04 15:35:00,43.36,43.46,43.34,43.44,33730.15873015873,27.3376,27.4007,27.325,27.388,33730.1587
2008-11-04 15:40:00,43.44,43.65,43.44,43.63,59523.80952380952,27.388,27.5204,27.388,27.5078,59523.8095
2008-11-04 15:45:00,43.61,43.83,43.61,43.68,63492.06349206349,27.4952,27.6339,27.4952,27.5394,63492.0635
2008-11-04 15:50:00,43.65,43.69,43.41,43.45,78042.32804232804,27.5204,27.5457,27.3691,27.3943,78042.328
2008-11-04 15:55:00,43.45,43.68,43.45,43.55,207892.4162257496,27.3943,27.5394,27.3943,27.4574,207892.4162
2008-11-05 09:30:00,42.25,43.86,42.25,43.15,30753.96825396825,26.6378,27.6528,26.6378,27.2052,30753.9683
2008-11-05 09:35:00,43.07,43.07,42.56,42.86,38910.93474426808,27.1548,27.1548,26.8332,27.0224,38910.9347
2008-11-05 09:40:00,42.88,43.12,42.57,42.7,40564.37389770723,27.035,27.1863,26.8395,26.9215,40564.3739
2008-11-05 09:45:00,42.69,42.87,42.61,42.72,37257.49559082892,26.9152,27.0287,26.8647,26.9341,37257.4956
2008-11-05 09:50:00,42.77,43.11,42.77,42.93,44753.08641975308,26.9656,27.18,26.9656,27.0665,44753.0864
2008-11-05 09:55:00,42.94,43.07,42.81,43.0,38249.55908289241,27.0728,27.1548,26.9908,27.1106,38249.5591
2008-11-05 10:00:00,43.08,43.48,42.96,43.45,50374.7795414462,27.1611,27.4133,27.0854,27.3943,50374.7795
2008-11-05 10:05:00,43.45,43.54,43.38,43.49,32958.55379188712,27.3943,27.4511,27.3502,27.4196,32958.5538
2008-11-05 10:10:00,43.49,43.5,43.27,43.34,41887.12522045855,27.4196,27.4259,27.2809,27.325,41887.1252
2008-11-05 10:15:00,43.34,43.55,43.34,43.5,28108.465608465605,27.325,27.4574,27.325,27.4259,28108.4656
2008-11-05 10:20:00,43.5,43.65,43.5,43.53,23148.148148148142,27.4259,27.5204,27.4259,27.4448,23148.1481
2008-11-05 10:25:00,43.54,43.71,43.49,43.7,23699.294532627864,27.4511,27.5583,27.4196,27.552,23699.2945
2008-11-05 10:30:00,43.72,43.77,43.52,43.67,29982.36331569665,27.5646,27.5961,27.4385,27.5331,29982.3633
2008-11-05 10:35:00,43.66,43.79,43.62,43.72,24691.358024691355,27.5268,27.6087,27.5015,27.5646,24691.358
2008-11-05 10:40:00,43.71,43.94,43.71,43.84,25022.045855379187,27.5583,27.7033,27.5583,27.6402,25022.0459
2008-11-05 10:45:00,43.84,44.0,43.81,43.99,25132.27513227513,27.6402,27.7411,27.6213,27.7348,25132.2751
2008-11-05 10:50:00,43.95,44.04,43.92,44.01,38359.78835978836,27.7096,27.7663,27.6907,27.7474,38359.7884
2008-11-05 10:55:00,44.03,44.07,43.91,44.04,42879.18871252204,27.76,27.7852,27.6844,27.7663,42879.1887
2008-11-05 11:00:00,44.04,44.11,43.98,44.0,21825.396825396823,27.7663,27.8105,27.7285,27.7411,21825.3968
2008-11-05 11:05:00,44.0,44.09,43.96,44.04,27888.00705467372,27.7411,27.7979,27.7159,27.7663,27888.0071
2008-11-05 11:10:00,44.02,44.15,43.99,44.11,18187.830687830687,27.7537,27.8357,27.7348,27.8105,18187.8307
2008-11-05 11:15:00,44.11,44.11,43.96,44.01,17305.996472663137,27.8105,27.8105,27.7159,27.7474,17305.9965
2008-11-05 11:20:00,44.01,44.05,43.91,43.92,14219.576719576718,27.7474,27.7726,27.6844,27.6907,14219.5767
2008-11-05 11:25:00,43.95,43.98,43.88,43.93,10471.781305114637,27.7096,27.7285,27.6655,27.697,10471.7813
2008-11-05 11:30:00,43.93,43.97,43.84,43.92,14329.805996472662,27.697,27.7222,27.6402,27.6907,14329.806
2008-11-05 11:35:00,43.93,43.93,43.62,43.63,17636.68430335097,27.697,27.697,27.5015,27.5078,17636.6843
2008-11-05 11:40:00,43.62,43.66,43.5,43.55,24801.5873015873,27.5015,27.5268,27.4259,27.4574,24801.5873
2008-11-05 11:45:00,43.57,43.59,43.38,43.57,20282.18694885361,27.47,27.4826,27.3502,27.47,20282.1869
2008-11-05 11:50:00,43.55,43.68,43.42,43.64,23148.148148148142,27.4574,27.5394,27.3754,27.5141,23148.1481
2008-11-05 11:55:00,43.61,43.64,43.5,43.64,18518.518518518515,27.4952,27.5141,27.4259,27.5141,18518.5185
2008-11-05 12:00:00,43.68,43.75,43.57,43.57,8156.966490299823,27.5394,27.5835,27.47,27.47,8156.9665
2008-11-05 12:05:00,43.59,43.68,43.56,43.61,17085.53791887125,27.4826,27.5394,27.4637,27.4952,17085.5379
2008-11-05 12:10:00,43.63,43.66,43.53,43.54,18408.289241622573,27.5078,27.5268,27.4448,27.4511,18408.2892
2008-11-05 12:15:00,43.53,43.55,43.41,43.53,28439.15343915344,27.4448,27.4574,27.3691,27.4448,28439.1534
2008-11-05 12:20:00,43.53,43.72,43.52,43.68,21715.16754850088,27.4448,27.5646,27.4385,27.5394,21715.1675
2008-11-05 12:25:00,43.67,43.67,43.42,43.46,18738.977072310405,27.5331,27.5331,27.3754,27.4007,18738.9771
2008-11-05 12:30:00,43.46,43.51,43.4,43.4,18959.43562610229,27.4007,27.4322,27.3628,27.3628,18959.4356
2008-11-05 12:35:00,43.41,43.41,43.11,43.13,15983.245149911814,27.3691,27.3691,27.18,27.1926,15983.2451
2008-11-05 12:40:00,43.13,43.16,42.96,43.14,32627.86596119929,27.1926,27.2115,27.0854,27.1989,32627.866
2008-11-05 12:45:00,43.12,43.19,43.12,43.15,9810.405643738975,27.1863,27.2304,27.1863,27.2052,9810.4056
2008-11-05 12:50:00,43.14,43.14,43.01,43.06,12676.366843033507,27.1989,27.1989,27.1169,27.1485,12676.3668
2008-11-05 12:55:00,43.06,43.21,42.97,43.11,13999.11816578483,27.1485,27.243,27.0917,27.18,13999.1182
2008-11-05 13:00:00,43.1,43.18,43.05,43.15,15762.786596119928,27.1737,27.2241,27.1422,27.2052,15762.7866
2008-11-05 13:05:00,43.15,43.28,43.06,43.26,18518.518518518515,27.2052,27.2872,27.1485,27.2746,18518.5185
2008-11-05 13:10:00,43.26,43.28,43.18,43.19,5952.380952380951,27.2746,27.2872,27.2241,27.2304,5952.381
2008-11-05 13:15:00,43.18,43.18,43.06,43.06,18628.74779541446,27.2241,27.2241,27.1485,27.1485,18628.7478
2008-11-05 13:20:00,43.06,43.06,42.91,43.0,16975.308641975305,27.1485,27.1485,27.0539,27.1106,16975.3086
2008-11-05 13:25:00,43.0,43.04,42.96,43.01,11574.074074074071,27.1106,27.1359,27.0854,27.1169,11574.0741
2008-11-05 13:30:00,43.02,43.02,42.77,42.81,19179.894179894178,27.1232,27.1232,26.9656,26.9908,19179.8942
2008-11-05 13:35:00,42.81,42.91,42.77,42.86,10802.469135802468,26.9908,27.0539,26.9656,27.0224,10802.4691
2008-11-05 13:40:00,42.83,43.03,42.77,43.03,9700.176366843032,27.0035,27.1295,26.9656,27.1295,9700.1764
2008-11-05 13:45:00,43.05,43.08,42.94,42.99,16203.703703703704,27.1422,27.1611,27.0728,27.1043,16203.7037
2008-11-05 13:50:00,43.0,43.07,42.92,42.92,15873.015873015873,27.1106,27.1548,27.0602,27.0602,15873.0159
2008-11-05 13:55:00,42.94,42.96,42.83,42.96,10030.864197530864,27.0728,27.0854,27.0035,27.0854,10030.8642
2008-11-05 14:00:00,42.94,43.06,42.86,42.89,39572.31040564374,27.0728,27.1485,27.0224,27.0413,39572.3104
2008-11-05 14:05:00,42.88,42.88,42.68,42.73,19400.352733686064,27.035,27.035,26.9089,26.9404,19400.3527
2008-11-05 14:10:00,42.73,42.96,42.68,42.87,12235.449735449734,26.9404,27.0854,26.9089,27.0287,12235.4497
2008-11-05 14:15:00,42.86,43.0,42.86,42.96,14329.805996472662,27.0224,27.1106,27.0224,27.0854,14329.806
2008-11-05 14:20:00,42.96,42.96,42.75,42.77,9259.259259259255,27.0854,27.0854,26.953,26.9656,9259.2593
2008-11-05 14:25:00,42.77,42.96,42.72,42.92,15542.32804232804,26.9656,27.0854,26.9341,27.0602,15542.328
2008-11-05 14:30:00,42.93,43.32,42.92,43.28,57208.9947089947,27.0665,27.3124,27.0602,27.2872,57208.9947
2008-11-05 14:35:00,43.29,43.31,43.06,43.12,14880.95238095238,27.2935,27.3061,27.1485,27.1863,14880.9524
2008-11-05 14:40:00,43.1,43.18,42.99,43.14,7936.507936507935,27.1737,27.2241,27.1043,27.1989,7936.5079
2008-11-05 14:45:00,43.18,43.18,43.01,43.04,10251.32275132275,27.2241,27.2241,27.1169,27.1359,10251.3228
2008-11-05 14:50:00,43.04,43.13,42.96,43.13,10251.32275132275,27.1359,27.1926,27.0854,27.1926,10251.3228
2008-11-05 14:55:00,43.13,43.21,42.96,43.0,11794.53262786596,27.1926,27.243,27.0854,27.1106,11794.5326
2008-11-05 15:00:00,42.99,43.09,42.96,43.01,15983.245149911814,27.1043,27.1674,27.0854,27.1169,15983.2451
2008-11-05 15:05:00,43.01,43.17,42.97,42.97,19069.66490299824,27.1169,27.2178,27.0917,27.0917,19069.6649
2008-11-05 15:10:00,42.97,43.01,42.83,42.86,24360.670194003524,27.0917,27.1169,27.0035,27.0224,24360.6702
2008-11-05 15:15:00,42.87,42.87,42.72,42.86,15211.64021164021,27.0287,27.0287,26.9341,27.0224,15211.6402
2008-11-05 15:20:00,42.83,42.86,42.58,42.69,22817.460317460314,27.0035,27.0224,26.8458,26.9152,22817.4603
2008-11-05 15:25:00,42.69,42.75,42.58,42.65,20833.33333333333,26.9152,26.953,26.8458,26.89,20833.3333
2008-11-05 15:30:00,42.65,42.66,42.45,42.51,31415.34391534391,26.89,26.8963,26.7639,26.8017,31415.3439
2008-11-05 15:35:00,42.56,42.57,42.33,42.33,29651.67548500881,26.8332,26.8395,26.6882,26.6882,29651.6755
2008-11-05 15:40:00,42.34,42.48,42.31,42.48,43540.5643738977,26.6945,26.7828,26.6756,26.7828,43540.5644
2008-11-05 15:45:00,42.49,42.94,42.48,42.74,57539.68253968253,26.7891,27.0728,26.7828,26.9467,57539.6825
2008-11-05 15:50:00,42.75,42.82,42.46,42.47,67680.77601410935,26.953,26.9971,26.7702,26.7765,67680.776
2008-11-05 15:55:00,42.46,42.54,42.28,42.39,117394.17989417988,26.7702,26.8206,26.6567,26.726,117394.1799
2008-11-06 09:30:00,42.18,42.67,42.12,42.42,35273.36860670194,26.5936,26.9026,26.5558,26.745,35273.3686
2008-11-06 09:35:00,42.48,42.86,42.41,42.81,24470.89947089947,26.7828,27.0224,26.7387,26.9908,24470.8995
2008-11-06 09:40:00,42.81,43.05,42.77,42.87,33840.38800705467,26.9908,27.1422,26.9656,27.0287,33840.388
2008-11-06 09:45:00,42.88,42.96,42.51,42.57,21715.16754850088,27.035,27.0854,26.8017,26.8395,21715.1675
2008-11-06 09:50:00,42.56,42.66,42.41,42.56,42217.81305114638,26.8332,26.8963,26.7387,26.8332,42217.8131
2008-11-06 09:55:00,42.59,42.78,42.44,42.51,24581.12874779541,26.8521,26.9719,26.7576,26.8017,24581.1287
2008-11-06 10:00:00,42.51,42.51,42.05,42.28,19400.352733686064,26.8017,26.8017,26.5117,26.6567,19400.3527
2008-11-06 10:05:00,42.25,42.33,42.1,42.14,15321.869488536153,26.6378,26.6882,26.5432,26.5684,15321.8695
2008-11-06 10:10:00,42.1,42.3,42.09,42.16,23589.06525573192,26.5432,26.6693,26.5369,26.581,23589.0653
2008-11-06 10:15:00,42.16,42.31,42.16,42.28,18518.518518518515,26.581,26.6756,26.581,26.6567,18518.5185
2008-11-06 10:20:00,42.3,42.31,42.2,42.3,27336.860670194,26.6693,26.6756,26.6063,26.6693,27336.8607
2008-11-06 10:25:00,42.3,42.3,42.0,42.11,32517.636684303347,26.6693,26.6693,26.4802,26.5495,32517.6367
2008-11-06 10:30:00,42.11,42.11,41.79,41.89,13447.971781305114,26.5495,26.5495,26.3478,26.4108,13447.9718
2008-11-06 10:35:00,41.87,41.89,41.6,41.69,24581.12874779541,26.3982,26.4108,26.228,26.2847,24581.1287
2008-11-06 10:40:00,41.67,41.68,41.41,41.43,25352.73368606701,26.2721,26.2784,26.1082,26.1208,25352.7337
2008-11-06 10:45:00,41.43,41.54,41.37,41.4,21274.250440917105,26.1208,26.1901,26.083,26.1019,21274.2504
2008-11-06 10:50:00,41.4,41.46,41.19,41.28,19731.040564373896,26.1019,26.1397,25.9695,26.0262,19731.0406
2008-11-06 10:55:00,41.3,41.38,41.3,41.35,12896.825396825396,26.0388,26.0893,26.0388,26.0703,12896.8254
2008-11-06 11:00:00,41.39,41.46,41.34,41.39,19290.123456790123,26.0956,26.1397,26.064,26.0956,19290.1235
2008-11-06 11:05:00,41.43,41.43,41.18,41.18,16644.620811287477,26.1208,26.1208,25.9632,25.9632,16644.6208
2008-11-06 11:10:00,41.18,41.2,41.04,41.09,18738.977072310405,25.9632,25.9758,25.8749,25.9064,18738.9771
2008-11-06 11:15:00,41.11,41.18,41.0,41.16,21053.79188712522,25.919,25.9632,25.8497,25.9506,21053.7919
2008-11-06 11:20:00,41.17,41.19,41.03,41.11,12345.679012345678,25.9569,25.9695,25.8686,25.919,12345.679
2008-11-06 11:25:00,41.11,41.15,40.97,41.04,14219.576719576718,25.919,25.9442,25.8308,25.8749,14219.5767
2008-11-06 11:30:00,41.04,41.15,41.02,41.04,10912.698412698412,25.8749,25.9442,25.8623,25.8749,10912.6984
2008-11-06 11:35:00,41.04,41.04,40.87,41.01,22817.460317460314,25.8749,25.8749,25.7677,25.856,22817.4603
2008-11-06 11:40:00,41.01,41.13,40.99,41.12,9589.947089947089,25.856,25.9316,25.8434,25.9253,9589.9471
2008-11-06 11:45:00,41.13,41.29,41.1,41.17,8046.737213403879,25.9316,26.0325,25.9127,25.9569,8046.7372
2008-11-06 11:50:00,41.18,41.18,41.0,41.01,8487.654320987653,25.9632,25.9632,25.8497,25.856,8487.6543
2008-11-06 11:55:00,40.99,41.17,40.95,41.1,7385.361552028218,25.8434,25.9569,25.8182,25.9127,7385.3616
2008-11-06 12:00:00,41.05,41.09,40.87,41.05,23809.52380952381,25.8812,25.9064,25.7677,25.8812,23809.5238
2008-11-06 12:05:00,41.05,41.15,40.82,40.85,18628.74779541446,25.8812,25.9442,25.7362,25.7551,18628.7478
2008-11-06 12:10:00,40.82,41.03,40.8,40.98,19400.352733686064,25.7362,25.8686,25.7236,25.8371,19400.3527
2008-11-06 12:15:00,40.93,40.96,40.82,40.88,11684.303350970016,25.8055,25.8245,25.7362,25.774,11684.3034
2008-11-06 12:20:00,40.86,40.93,40.68,40.85,29431.216931216928,25.7614,25.8055,25.6479,25.7551,29431.2169
2008-11-06 12:25:00,40.81,40.85,40.68,40.73,9369.488536155202,25.7299,25.7551,25.6479,25.6794,9369.4885
2008-11-06 12:30:00,40.7,40.73,40.63,40.69,14770.723104056437,25.6605,25.6794,25.6164,25.6542,14770.7231
2008-11-06 12:35:00,40.68,40.7,40.59,40.59,10582.01058201058,25.6479,25.6605,25.5912,25.5912,10582.0106
2008-11-06 12:40:00,40.59,40.64,40.53,40.58,11684.303350970016,25.5912,25.6227,25.5533,25.5849,11684.3034
2008-11-06 12:45:00,40.56,40.72,40.52,40.71,12014.991181657848,25.5723,25.6731,25.547,25.6668,12014.9912
2008-11-06 12:50:00,40.71,40.83,40.69,40.69,10692.239858906523,25.6668,25.7425,25.6542,25.6542,10692.2399
2008-11-06 12:55:00,40.72,40.74,40.53,40.57,9589.947089947089,25.6731,25.6857,25.5533,25.5786,9589.9471
2008-11-06 13:00:00,40.57,40.63,40.38,40.43,23368.60670194004,25.5786,25.6164,25.4588,25.4903,23368.6067
2008-11-06 13:05:00,40.44,40.52,40.26,40.49,17746.91358024691,25.4966,25.547,25.3831,25.5281,17746.9136
2008-11-06 13:10:00,40.48,40.51,40.26,40.38,21604.938271604937,25.5218,25.5407,25.3831,25.4588,21604.9383
2008-11-06 13:15:00,40.4,40.4,40.21,40.29,28439.15343915344,25.4714,25.4714,25.3516,25.402,28439.1534
2008-11-06 13:20:00,40.31,40.45,40.3,40.42,9700.176366843032,25.4146,25.5029,25.4083,25.484,9700.1764
2008-11-06 13:25:00,40.42,40.45,40.25,40.37,22707.231040564373,25.484,25.5029,25.3768,25.4525,22707.231
2008-11-06 13:30:00,40.42,40.42,40.11,40.17,17526.455026455023,25.484,25.484,25.2885,25.3264,17526.455
2008-11-06 13:35:00,40.18,40.25,40.07,40.18,20171.95767195767,25.3327,25.3768,25.2633,25.3327,20171.9577
2008-11-06 13:40:00,40.16,40.18,40.03,40.07,16093.474426807756,25.3201,25.3327,25.2381,25.2633,16093.4744
2008-11-06 13:45:00,40.05,40.16,40.04,40.09,10692.239858906523,25.2507,25.3201,25.2444,25.2759,10692.2399
2008-11-06 13:50:00,40.11,40.24,40.06,40.24,30202.821869488533,25.2885,25.3705,25.257,25.3705,30202.8219
2008-11-06 13:55:00,40.23,40.39,40.23,40.35,14550.264550264548,25.3642,25.4651,25.3642,25.4399,14550.2646
2008-11-06 14:00:00,40.35,40.58,40.28,40.44,30423.28042328042,25.4399,25.5849,25.3957,25.4966,30423.2804
2008-11-06 14:05:00,40.43,40.64,40.4,40.49,25573.192239858905,25.4903,25.6227,25.4714,25.5281,25573.1922
2008-11-06 14:10:00,40.49,40.61,40.34,40.4,25793.65079365079,25.5281,25.6038,25.4336,25.4714,25793.6508
2008-11-06 14:15:00,40.38,40.38,40.2,40.27,36706.3492063492,25.4588,25.4588,25.3453,25.3894,36706.3492
2008-11-06 14:20:00,40.28,40.33,40.16,40.25,37477.95414462081,25.3957,25.4273,25.3201,25.3768,37477.9541
2008-11-06 14:25:00,40.24,40.25,39.86,39.97,60515.87301587301,25.3705,25.3768,25.1309,25.2003,60515.873
2008-11-06 14:30:00,39.95,40.08,39.93,40.04,23919.75308641975,25.1877,25.2696,25.1751,25.2444,23919.7531
2008-11-06 14:35:00,40.05,40.47,39.93,40.46,32076.719576719574,25.2507,25.5155,25.1751,25.5092,32076.7196
2008-11-06 14:40:00,40.5,40.68,40.36,40.62,21164.02116402116,25.5344,25.6479,25.4462,25.6101,21164.0212
2008-11-06 14:45:00,40.62,40.62,40.37,40.44,19069.66490299824,25.6101,25.6101,25.4525,25.4966,19069.6649
2008-11-06 14:50:00,40.47,40.59,40.33,40.33,18408.289241622573,25.5155,25.5912,25.4273,25.4273,18408.2892
2008-11-06 14:55:00,40.33,40.36,40.18,40.28,38580.246913580246,25.4273,25.4462,25.3327,25.3957,38580.2469
2008-11-06 15:00:00,40.29,40.39,40.15,40.21,49272.486772486765,25.402,25.4651,25.3138,25.3516,49272.4868
2008-11-06 15:05:00,40.2,40.23,39.92,39.95,56106.70194003527,25.3453,25.3642,25.1688,25.1877,56106.7019
2008-11-06 15:10:00,39.96,40.03,39.86,39.92,100088.18342151676,25.194,25.2381,25.1309,25.1688,100088.1834
2008-11-06 15:15:00,39.9,40.13,39.85,40.08,32848.324514991175,25.1561,25.3012,25.1246,25.2696,32848.3245
2008-11-06 15:20:00,40.05,40.13,39.88,39.94,37918.87125220458,25.2507,25.3012,25.1435,25.1814,37918.8713
2008-11-06 15:25:00,39.93,39.94,39.7,39.76,34722.22222222222,25.1751,25.1814,25.0301,25.0679,34722.2222
2008-11-06 15:30:00,39.78,39.93,39.65,39.85,46296.29629629629,25.0805,25.1751,24.9985,25.1246,46296.2963
2008-11-06 15:35:00,39.86,40.0,39.63,39.7,54453.26278659611,25.1309,25.2192,24.9859,25.0301,54453.2628
2008-11-06 15:40:00,39.67,39.99,39.6,39.91,82671.95767195766,25.0111,25.2129,24.967,25.1625,82671.9577
2008-11-06 15:45:00,39.93,40.1,39.7,39.72,87962.96296296295,25.1751,25.2822,25.0301,25.0427,87962.963
2008-11-06 15:50:00,39.73,39.86,39.51,39.52,77491.18165784831,25.049,25.1309,24.9103,24.9166,77491.1817
2008-11-06 15:55:00,39.53,39.74,39.47,39.69,98324.51499118164,24.9229,25.0553,24.885,25.0237,98324.515
2008-11-07 09:30:00,40.03,40.39,39.95,40.39,39462.08112874779,25.2381,25.4651,25.1877,25.4651,39462.0811
2008-11-07 09:35:00,40.34,40.36,39.92,39.92,24911.81657848324,25.4336,25.4462,25.1688,25.1688,24911.8166
2008-11-07 09:40:00,39.93,39.95,39.61,39.86,41997.35449735449,25.1751,25.1877,24.9733,25.1309,41997.3545
2008-11-07 09:45:00,39.84,39.98,39.66,39.94,46406.52557319224,25.1183,25.2066,25.0048,25.1814,46406.5256
2008-11-07 09:50:00,39.93,40.0,39.85,39.92,29210.75837742504,25.1751,25.2192,25.1246,25.1688,29210.7584
2008-11-07 09:55:00,39.91,40.13,39.89,39.96,43981.481481481474,25.1625,25.3012,25.1498,25.194,43981.4815
2008-11-07 10:00:00,39.95,40.36,39.95,40.29,47839.5061728395,25.1877,25.4462,25.1877,25.402,47839.5062
2008-11-07 10:05:00,40.26,40.39,40.02,40.06,41225.74955908289,25.3831,25.4651,25.2318,25.257,41225.7496
2008-11-07 10:10:00,40.05,40.1,39.89,40.04,38029.10052910053,25.2507,25.2822,25.1498,25.2444,38029.1005
2008-11-07 10:15:00,40.04,40.09,39.87,39.99,43430.33509700176,25.2444,25.2759,25.1372,25.2129,43430.3351
2008-11-07 10:20:00,39.98,40.09,39.98,40.01,22707.231040564373,25.2066,25.2759,25.2066,25.2255,22707.231
2008-11-07 10:25:00,40.0,40.06,39.9,39.98,61397.70723104056,25.2192,25.257,25.1561,25.2066,61397.7072
2008-11-07 10:30:00,40.02,40.11,39.85,39.88,37477.95414462081,25.2318,25.2885,25.1246,25.1435,37477.9541
2008-11-07 10:35:00,39.88,40.18,39.82,40.18,29320.987654320983,25.1435,25.3327,25.1057,25.3327,29320.9877
2008-11-07 10:40:00,40.17,40.19,39.98,40.04,33840.38800705467,25.3264,25.339,25.2066,25.2444,33840.388
2008-11-07 10:45:00,40.04,40.25,40.03,40.05,24801.5873015873,25.2444,25.3768,25.2381,25.2507,24801.5873
2008-11-07 10:50:00,40.04,40.05,39.87,39.98,41225.74955908289,25.2444,25.2507,25.1372,25.2066,41225.7496
2008-11-07 10:55:00,40.0,40.06,39.88,39.95,16313.932980599646,25.2192,25.257,25.1435,25.1877,16313.933
2008-11-07 11:00:00,39.95,40.07,39.94,39.94,17857.142857142855,25.1877,25.2633,25.1814,25.1814,17857.1429
2008-11-07 11:05:00,39.94,39.99,39.92,39.95,29210.75837742504,25.1814,25.2129,25.1688,25.1877,29210.7584
2008-11-07 11:10:00,39.93,39.95,39.74,39.85,201278.6596119929,25.1751,25.1877,25.0553,25.1246,201278.6596
2008-11-07 11:15:00,39.87,39.93,39.65,39.8,64373.89770723103,25.1372,25.1751,24.9985,25.0931,64373.8977
2008-11-07 11:20:00,39.82,39.83,39.56,39.74,42768.9594356261,25.1057,25.112,24.9418,25.0553,42768.9594
2008-11-07 11:25:00,39.74,39.74,39.5,39.6,30643.738977072306,25.0553,25.0553,24.904,24.967,30643.739
2008-11-07 11:30:00,39.58,39.74,39.55,39.73,16203.703703703704,24.9544,25.0553,24.9355,25.049,16203.7037
2008-11-07 11:35:00,39.73,39.84,39.68,39.78,17526.455026455023,25.049,25.1183,25.0174,25.0805,17526.455
2008-11-07 11:40:00,39.74,39.88,39.71,39.88,11904.761904761905,25.0553,25.1435,25.0364,25.1435,11904.7619
2008-11-07 11:45:00,39.86,39.96,39.82,39.94,14440.035273368603,25.1309,25.194,25.1057,25.1814,14440.0353
2008-11-07 11:50:00,39.93,39.96,39.84,39.96,13558.201058201055,25.1751,25.194,25.1183,25.194,13558.2011
2008-11-07 11:55:00,39.99,40.17,39.97,40.15,15762.786596119928,25.2129,25.3264,25.2003,25.3138,15762.7866
2008-11-07 12:00:00,40.18,40.26,40.07,40.25,10802.469135802468,25.3327,25.3831,25.2633,25.3768,10802.4691
2008-11-07 12:05:00,40.25,40.33,40.15,40.15,9920.63492063492,25.3768,25.4273,25.3138,25.3138,9920.6349
2008-11-07 12:10:00,40.15,40.17,40.03,40.04,12786.596119929452,25.3138,25.3264,25.2381,25.2444,12786.5961
2008-11-07 12:15:00,40.03,40.03,39.69,39.75,47288.35978835978,25.2381,25.2381,25.0237,25.0616,47288.3598
2008-11-07 12:20:00,39.74,39.84,39.69,39.81,12235.449735449734,25.0553,25.1183,25.0237,25.0994,12235.4497
2008-11-07 12:25:00,39.81,39.93,39.8,39.9,12566.137566137564,25.0994,25.1751,25.0931,25.1561,12566.1376
2008-11-07 12:30:00,39.88,39.93,39.76,39.84,18849.206349206343,25.1435,25.1751,25.0679,25.1183,18849.2063
2008-11-07 12:35:00,39.82,39.94,39.8,39.94,6944.444444444443,25.1057,25.1814,25.0931,25.1814,6944.4444
2008-11-07 12:40:00,39.94,40.11,39.94,40.09,17305.996472663137,25.1814,25.2885,25.1814,25.2759,17305.9965
2008-11-07 12:45:00,40.09,40.19,40.04,40.05,17967.3721340388,25.2759,25.339,25.2444,25.2507,17967.3721
2008-11-07 12:50:00,40.05,40.1,39.97,40.01,10251.32275132275,25.2507,25.2822,25.2003,25.2255,10251.3228
2008-11-07 12:55:00,40.01,40.11,39.98,40.07,7605.820105820105,25.2255,25.2885,25.2066,25.2633,7605.8201
2008-11-07 13:00:00,40.07,40.16,40.06,40.09,16093.474426807756,25.2633,25.3201,25.257,25.2759,16093.4744
2008-11-07 13:05:00,40.09,40.11,39.95,39.97,8267.195767195766,25.2759,25.2885,25.1877,25.2003,8267.1958
2008-11-07 13:10:00,39.97,39.99,39.9,39.99,18738.977072310405,25.2003,25.2129,25.1561,25.2129,18738.9771
2008-11-07 13:15:00,39.98,39.98,39.87,39.89,13999.11816578483,25.2066,25.2066,25.1372,25.1498,13999.1182
2008-11-07 13:20:00,39.92,39.96,39.86,39.93,12786.596119929452,25.1688,25.194,25.1309,25.1751,12786.5961
2008-11-07 13:25:00,39.93,39.98,39.84,39.97,12345.679012345678,25.1751,25.2066,25.1183,25.2003,12345.679
2008-11-07 13:30:00,39.98,40.01,39.93,39.93,12566.137566137564,25.2066,25.2255,25.1751,25.1751,12566.1376
2008-11-07 13:35:00,39.93,39.94,39.87,39.92,23258.377425044087,25.1751,25.1814,25.1372,25.1688,23258.3774
2008-11-07 13:40:00,39.92,39.93,39.83,39.84,12455.90828924162,25.1688,25.1751,25.112,25.1183,12455.9083
2008-11-07 13:45:00,39.84,39.97,39.84,39.96,20943.56261022928,25.1183,25.2003,25.1183,25.194,20943.5626
2008-11-07 13:50:00,39.94,39.98,39.89,39.91,17195.767195767196,25.1814,25.2066,25.1498,25.1625,17195.7672
2008-11-07 13:55:00,39.88,40.03,39.86,40.03,23037.9188712522,25.1435,25.2381,25.1309,25.2381,23037.9189
2008-11-07 14:00:00,40.03,40.03,39.91,39.93,20612.87477954145,25.2381,25.2381,25.1625,25.1751,20612.8748
2008-11-07 14:05:00,39.93,39.93,39.74,39.74,14991.181657848325,25.1751,25.1751,25.0553,25.0553,14991.1817
2008-11-07 14:10:00,39.77,39.89,39.76,39.89,14770.723104056437,25.0742,25.1498,25.0679,25.1498,14770.7231
2008-11-07 14:15:00,39.88,39.98,39.88,39.98,21164.02116402116,25.1435,25.2066,25.1435,25.2066,21164.0212
2008-11-07 14:20:00,39.97,39.99,39.8,39.8,29651.67548500881,25.2003,25.2129,25.0931,25.0931,29651.6755
2008-11-07 14:25:00,39.79,39.8,39.74,39.75,20833.33333333333,25.0868,25.0931,25.0553,25.0616,20833.3333
2008-11-07 14:30:00,39.76,39.93,39.76,39.85,21715.16754850088,25.0679,25.1751,25.0679,25.1246,21715.1675
2008-11-07 14:35:00,39.83,39.94,39.83,39.94,24470.89947089947,25.112,25.1814,25.112,25.1814,24470.8995
2008-11-07 14:40:00,39.96,40.1,39.95,40.03,20943.56261022928,25.194,25.2822,25.1877,25.2381,20943.5626
2008-11-07 14:45:00,40.03,40.13,40.02,40.05,13999.11816578483,25.2381,25.3012,25.2318,25.2507,13999.1182
2008-11-07 14:50:00,40.05,40.1,39.75,39.75,39572.31040564374,25.2507,25.2822,25.0616,25.0616,39572.3104
2008-11-07 14:55:00,39.74,39.8,39.4,39.41,60515.87301587301,25.0553,25.0931,24.8409,24.8472,60515.873
2008-11-07 15:00:00,39.42,39.59,39.36,39.36,29982.36331569665,24.8535,24.9607,24.8157,24.8157,29982.3633
2008-11-07 15:05:00,39.37,39.49,39.19,39.46,31525.57319223985,24.822,24.8976,24.7085,24.8787,31525.5732
2008-11-07 15:10:00,39.48,39.6,39.37,39.49,17416.225749559082,24.8913,24.967,24.822,24.8976,17416.2257
2008-11-07 15:15:00,39.49,39.64,39.36,39.36,30974.426807760137,24.8976,24.9922,24.8157,24.8157,30974.4268
2008-11-07 15:20:00,39.36,39.39,39.01,39.09,57319.22398589065,24.8157,24.8346,24.595,24.6455,57319.224
2008-11-07 15:25:00,39.07,39.23,39.07,39.16,25132.27513227513,24.6328,24.7337,24.6328,24.6896,25132.2751
2008-11-07 15:30:00,39.19,39.47,39.13,39.45,30313.05114638448,24.7085,24.885,24.6707,24.8724,30313.0511
2008-11-07 15:35:00,39.49,39.5,39.37,39.41,29651.67548500881,24.8976,24.904,24.822,24.8472,29651.6755
2008-11-07 15:40:00,39.45,39.67,39.45,39.64,43209.87654320987,24.8724,25.0111,24.8724,24.9922,43209.8765
2008-11-07 15:45:00,39.61,39.74,39.55,39.57,34281.305114638446,24.9733,25.0553,24.9355,24.9481,34281.3051
2008-11-07 15:50:00,39.55,39.62,39.45,39.61,42548.50088183421,24.9355,24.9796,24.8724,24.9733,42548.5009
2008-11-07 15:55:00,39.58,39.86,39.56,39.8,100970.0176366843,24.9544,25.1309,24.9418,25.0931,100970.0176
2008-11-10 09:30:00,40.42,40.78,40.31,40.36,70877.42504409171,25.484,25.711,25.4146,25.4462,70877.425
2008-11-10 09:35:00,40.33,40.36,39.92,40.02,47729.27689594356,25.4273,25.4462,25.1688,25.2318,47729.2769
2008-11-10 09:40:00,40.07,40.33,40.07,40.26,25573.192239858905,25.2633,25.4273,25.2633,25.3831,25573.1922
2008-11-10 09:45:00,40.3,40.51,40.3,40.35,30753.96825396825,25.4083,25.5407,25.4083,25.4399,30753.9683
2008-11-10 09:50:00,40.36,40.39,40.21,40.27,22266.3139329806,25.4462,25.4651,25.3516,25.3894,22266.3139
2008-11-10 09:55:00,40.24,40.34,40.18,40.34,19510.58201058201,25.3705,25.4336,25.3327,25.4336,19510.582
2008-11-10 10:00:00,40.36,40.43,40.28,40.38,27336.860670194,25.4462,25.4903,25.3957,25.4588,27336.8607
2008-11-10 10:05:00,40.38,40.49,40.35,40.49,29982.36331569665,25.4588,25.5281,25.4399,25.5281,29982.3633
2008-11-10 10:10:00,40.49,40.62,40.42,40.59,28218.69488536155,25.5281,25.6101,25.484,25.5912,28218.6949
2008-11-10 10:15:00,40.58,40.6,40.42,40.44,16644.620811287477,25.5849,25.5975,25.484,25.4966,16644.6208
2008-11-10 10:20:00,40.46,40.61,40.34,40.51,13778.659611992944,25.5092,25.6038,25.4336,25.5407,13778.6596
2008-11-10 10:25:00,40.51,40.65,40.45,40.46,34942.6807760141,25.5407,25.629,25.5029,25.5092,34942.6808
2008-11-10 10:30:00,40.49,40.53,40.3,40.33,25242.50440917108,25.5281,25.5533,25.4083,25.4273,25242.5044
2008-11-10 10:35:00,40.33,40.4,40.31,40.37,22156.08465608465,25.4273,25.4714,25.4146,25.4525,22156.0847
2008-11-10 10:40:00,40.36,40.39,40.27,40.36,13227.513227513226,25.4462,25.4651,25.3894,25.4462,13227.5132
2008-11-10 10:45:00,40.37,40.39,40.23,40.25,21825.396825396823,25.4525,25.4651,25.3642,25.3768,21825.3968
2008-11-10 10:50:00,40.23,40.23,40.13,40.15,14770.723104056437,25.3642,25.3642,25.3012,25.3138,14770.7231
2008-11-10 10:55:00,40.13,40.21,40.1,40.18,14880.95238095238,25.3012,25.3516,25.2822,25.3327,14880.9524
2008-11-10 11:00:00,40.14,40.16,39.93,39.98,20943.56261022928,25.3075,25.3201,25.1751,25.2066,20943.5626
2008-11-10 11:05:00,40.0,40.05,39.93,40.01,15211.64021164021,25.2192,25.2507,25.1751,25.2255,15211.6402
2008-11-10 11:10:00,40.01,40.02,39.9,39.98,11133.156966490298,25.2255,25.2318,25.1561,25.2066,11133.157
2008-11-10 11:15:00,39.94,40.05,39.92,40.03,14660.493827160491,25.1814,25.2507,25.1688,25.2381,14660.4938
2008-11-10 11:20:00,40.03,40.2,40.03,40.2,19069.66490299824,25.2381,25.3453,25.2381,25.3453,19069.6649
2008-11-10 11:25:00,40.2,40.37,40.18,40.37,12014.991181657848,25.3453,25.4525,25.3327,25.4525,12014.9912
2008-11-10 11:30:00,40.36,40.37,40.33,40.34,8818.342151675484,25.4462,25.4525,25.4273,25.4336,8818.3422
2008-11-10 11:35:00,40.36,40.39,40.32,40.36,11904.761904761905,25.4462,25.4651,25.4209,25.4462,11904.7619
2008-11-10 11:40:00,40.35,40.37,40.23,40.26,17195.767195767196,25.4399,25.4525,25.3642,25.3831,17195.7672
2008-11-10 11:45:00,40.27,40.28,40.1,40.12,10692.239858906523,25.3894,25.3957,25.2822,25.2949,10692.2399
2008-11-10 11:50:00,40.1,40.11,40.02,40.03,9920.63492063492,25.2822,25.2885,25.2318,25.2381,9920.6349
2008-11-10 11:55:00,39.99,40.03,39.89,39.9,12896.825396825396,25.2129,25.2381,25.1498,25.1561,12896.8254
2008-11-10 12:00:00,39.91,39.93,39.88,39.91,9920.63492063492,25.1625,25.1751,25.1435,25.1625,9920.6349
2008-11-10 12:05:00,39.92,39.93,39.92,39.93,8487.654320987653,25.1688,25.1751,25.1688,25.1751,8487.6543
2008-11-10 12:10:00,39.93,40.02,39.93,39.98,29651.67548500881,25.1751,25.2318,25.1751,25.2066,29651.6755
2008-11-10 12:15:00,40.0,40.03,39.95,39.96,10692.239858906523,25.2192,25.2381,25.1877,25.194,10692.2399
2008-11-10 12:20:00,39.97,40.02,39.86,39.9,10912.698412698412,25.2003,25.2318,25.1309,25.1561,10912.6984
2008-11-10 12:25:00,39.91,39.94,39.86,39.89,9038.80070546737,25.1625,25.1814,25.1309,25.1498,9038.8007
2008-11-10 12:30:00,39.88,39.9,39.8,39.83,9920.63492063492,25.1435,25.1561,25.0931,25.112,9920.6349
2008-11-10 12:35:00,39.81,39.82,39.66,39.74,18077.60141093474,25.0994,25.1057,25.0048,25.0553,18077.6014
2008-11-10 12:40:00,39.76,39.76,39.65,39.73,10141.093474426809,25.0679,25.0679,24.9985,25.049,10141.0935
2008-11-10 12:45:00,39.72,39.77,39.7,39.74,8156.966490299823,25.0427,25.0742,25.0301,25.0553,8156.9665
2008-11-10 12:50:00,39.74,39.74,39.56,39.56,15101.410934744266,25.0553,25.0553,24.9418,24.9418,15101.4109
2008-11-10 12:55:00,39.57,39.67,39.57,39.64,12125.220458553791,24.9481,25.0111,24.9481,24.9922,12125.2205
2008-11-10 13:00:00,39.66,39.66,39.53,39.54,18738.977072310405,25.0048,25.0048,24.9229,24.9292,18738.9771
2008-11-10 13:05:00,39.55,39.75,39.55,39.73,18849.206349206343,24.9355,25.0616,24.9355,25.049,18849.2063
2008-11-10 13:10:00,39.75,39.83,39.68,39.83,10141.093474426809,25.0616,25.112,25.0174,25.112,10141.0935
2008-11-10 13:15:00,39.82,39.87,39.79,39.84,15211.64021164021,25.1057,25.1372,25.0868,25.1183,15211.6402
2008-11-10 13:20:00,39.84,39.84,39.66,39.69,15762.786596119928,25.1183,25.1183,25.0048,25.0237,15762.7866
2008-11-10 13:25:00,39.71,39.92,39.71,39.9,16313.932980599646,25.0364,25.1688,25.0364,25.1561,16313.933
2008-11-10 13:30:00,39.88,39.96,39.85,39.92,10802.469135802468,25.1435,25.194,25.1246,25.1688,10802.4691
2008-11-10 13:35:00,39.91,40.03,39.9,39.99,14770.723104056437,25.1625,25.2381,25.1561,25.2129,14770.7231
2008-11-10 13:40:00,40.0,40.01,39.93,39.94,21274.250440917105,25.2192,25.2255,25.1751,25.1814,21274.2504
2008-11-10 13:45:00,39.96,39.96,39.85,39.92,14109.347442680775,25.194,25.194,25.1246,25.1688,14109.3474
2008-11-10 13:50:00,39.9,40.03,39.9,40.0,18077.60141093474,25.1561,25.2381,25.1561,25.2192,18077.6014
2008-11-10 13:55:00,40.03,40.2,40.02,40.17,15983.245149911814,25.2381,25.3453,25.2318,25.3264,15983.2451
2008-11-10 14:00:00,40.15,40.15,40.04,40.1,15542.32804232804,25.3138,25.3138,25.2444,25.2822,15542.328
2008-11-10 14:05:00,40.1,40.17,40.05,40.17,16975.308641975305,25.2822,25.3264,25.2507,25.3264,16975.3086
2008-11-10 14:10:00,40.15,40.18,39.99,40.02,21494.70899470899,25.3138,25.3327,25.2129,25.2318,21494.709
2008-11-10 14:15:00,40.03,40.12,39.89,39.97,22045.85537918871,25.2381,25.2949,25.1498,25.2003,22045.8554
2008-11-10 14:20:00,39.97,40.01,39.82,39.87,28218.69488536155,25.2003,25.2255,25.1057,25.1372,28218.6949
2008-11-10 14:25:00,39.84,39.93,39.79,39.86,17526.455026455023,25.1183,25.1751,25.0868,25.1309,17526.455
2008-11-10 14:30:00,39.85,39.91,39.74,39.74,26675.485008818338,25.1246,25.1625,25.0553,25.0553,26675.485
2008-11-10 14:35:00,39.74,39.79,39.62,39.64,31305.11463844797,25.0553,25.0868,24.9796,24.9922,31305.1146
2008-11-10 14:40:00,39.65,39.74,39.65,39.73,16975.308641975305,24.9985,25.0553,24.9985,25.049,16975.3086
2008-11-10 14:45:00,39.74,39.79,39.54,39.54,21715.16754850088,25.0553,25.0868,24.9292,24.9292,21715.1675
2008-11-10 14:50:00,39.57,39.64,39.48,39.64,9589.947089947089,24.9481,24.9922,24.8913,24.9922,9589.9471
2008-11-10 14:55:00,39.64,39.74,39.54,39.64,22927.68959435626,24.9922,25.0553,24.9292,24.9922,22927.6896
2008-11-10 15:00:00,39.61,39.62,39.31,39.53,30313.05114638448,24.9733,24.9796,24.7842,24.9229,30313.0511
2008-11-10 15:05:00,39.54,39.64,39.47,39.47,23699.294532627864,24.9292,24.9922,24.885,24.885,23699.2945
2008-11-10 15:10:00,39.5,39.77,39.46,39.77,27006.17283950617,24.904,25.0742,24.8787,25.0742,27006.1728
2008-11-10 15:15:00,39.79,39.85,39.41,39.46,44201.940035273365,25.0868,25.1246,24.8472,24.8787,44201.94
2008-11-10 15:20:00,39.46,39.46,39.28,39.45,41556.43738977072,24.8787,24.8787,24.7652,24.8724,41556.4374
2008-11-10 15:25:00,39.42,39.48,39.38,39.4,37588.18342151675,24.8535,24.8913,24.8283,24.8409,37588.1834
2008-11-10 15:30:00,39.41,39.64,39.38,39.43,38690.47619047618,24.8472,24.9922,24.8283,24.8598,38690.4762
2008-11-10 15:35:00,39.44,39.52,39.42,39.43,85317.46031746031,24.8661,24.9166,24.8535,24.8598,85317.4603
2008-11-10 15:40:00,39.4,39.63,39.38,39.57,56547.61904761904,24.8409,24.9859,24.8283,24.9481,56547.619
2008-11-10 15:45:00,39.57,39.6,39.32,39.54,65145.50264550264,24.9481,24.967,24.7905,24.9292,65145.5026
2008-11-10 15:50:00,39.52,39.73,39.48,39.6,70326.27865961198,24.9166,25.049,24.8913,24.967,70326.2787
2008-11-10 15:55:00,39.61,39.78,39.55,39.76,74074.07407407406,24.9733,25.0805,24.9355,25.0679,74074.0741
2008-11-11 09:30:00,39.3,39.41,38.87,38.96,22817.460317460314,24.7779,24.8472,24.5068,24.5635,22817.4603
2008-11-11 09:35:00,38.96,39.0,38.78,38.82,19400.352733686064,24.5635,24.5887,24.45,24.4752,19400.3527
2008-11-11 09:40:00,38.81,38.81,38.56,38.7,20061.728395061727,24.4689,24.4689,24.3113,24.3996,20061.7284
2008-11-11 09:45:00,38.64,38.68,38.58,38.63,35052.91005291005,24.3617,24.387,24.3239,24.3554,35052.9101
2008-11-11 09:50:00,38.63,38.71,38.54,38.71,34281.305114638446,24.3554,24.4059,24.2987,24.4059,34281.3051
2008-11-11 09:55:00,38.69,38.79,38.58,38.59,31084.65608465608,24.3933,24.4563,24.3239,24.3302,31084.6561
2008-11-11 10:00:00,38.58,38.7,38.51,38.64,28769.841269841265,24.3239,24.3996,24.2798,24.3617,28769.8413
2008-11-11 10:05:00,38.66,38.66,38.49,38.49,13999.11816578483,24.3744,24.3744,24.2672,24.2672,13999.1182
2008-11-11 10:10:00,38.51,38.6,38.5,38.59,17636.68430335097,24.2798,24.3365,24.2735,24.3302,17636.6843
2008-11-11 10:15:00,38.56,38.62,38.45,38.62,22156.08465608465,24.3113,24.3491,24.242,24.3491,22156.0847
2008-11-11 10:20:00,38.68,38.78,38.66,38.71,18187.830687830687,24.387,24.45,24.3744,24.4059,18187.8307
2008-11-11 10:25:00,38.71,38.81,38.62,38.62,20723.104056437387,24.4059,24.4689,24.3491,24.3491,20723.1041
2008-11-11 10:30:00,38.62,38.83,38.53,38.8,16313.932980599646,24.3491,24.4815,24.2924,24.4626,16313.933
2008-11-11 10:35:00,38.79,38.82,38.68,38.68,33840.38800705467,24.4563,24.4752,24.387,24.387,33840.388
2008-11-11 10:40:00,38.63,38.66,38.57,38.58,9589.947089947089,24.3554,24.3744,24.3176,24.3239,9589.9471
2008-11-11 10:45:00,38.57,38.58,38.45,38.57,12566.137566137564,24.3176,24.3239,24.242,24.3176,12566.1376
2008-11-11 10:50:00,38.59,38.74,38.57,38.71,13778.659611992944,24.3302,24.4248,24.3176,24.4059,13778.6596
2008-11-11 10:55:00,38.71,38.74,38.45,38.46,13227.513227513226,24.4059,24.4248,24.242,24.2483,13227.5132
2008-11-11 11:00:00,38.46,38.53,38.42,38.51,25793.65079365079,24.2483,24.2924,24.223,24.2798,25793.6508
2008-11-11 11:05:00,38.51,38.53,38.39,38.47,11463.84479717813,24.2798,24.2924,24.2041,24.2546,11463.8448
2008-11-11 11:10:00,38.46,38.49,38.42,38.46,12786.596119929452,24.2483,24.2672,24.223,24.2483,12786.5961
2008-11-11 11:15:00,38.44,38.55,38.43,38.5,16203.703703703704,24.2356,24.305,24.2293,24.2735,16203.7037
2008-11-11 11:20:00,38.5,38.66,38.5,38.63,14550.264550264548,24.2735,24.3744,24.2735,24.3554,14550.2646
2008-11-11 11:25:00,38.63,38.64,38.36,38.4,12676.366843033507,24.3554,24.3617,24.1852,24.2104,12676.3668
2008-11-11 11:30:00,38.37,38.47,38.28,38.31,22376.54320987654,24.1915,24.2546,24.1348,24.1537,22376.5432
2008-11-11 11:35:00,38.31,38.45,38.28,38.45,12235.449735449734,24.1537,24.242,24.1348,24.242,12235.4497
2008-11-11 11:40:00,38.44,38.57,38.37,38.52,9920.63492063492,24.2356,24.3176,24.1915,24.2861,9920.6349
2008-11-11 11:45:00,38.52,38.66,38.52,38.52,9369.488536155202,24.2861,24.3744,24.2861,24.2861,9369.4885
2008-11-11 11:50:00,38.52,38.52,38.42,38.49,7275.132275132274,24.2861,24.2861,24.223,24.2672,7275.1323
2008-11-11 11:55:00,38.49,38.49,38.34,38.37,7936.507936507935,24.2672,24.2672,24.1726,24.1915,7936.5079
2008-11-11 12:00:00,38.37,38.37,38.3,38.37,22817.460317460314,24.1915,24.1915,24.1474,24.1915,22817.4603
2008-11-11 12:05:00,38.37,38.4,38.33,38.34,10582.01058201058,24.1915,24.2104,24.1663,24.1726,10582.0106
2008-11-11 12:10:00,38.35,38.37,38.3,38.36,7826.278659611992,24.1789,24.1915,24.1474,24.1852,7826.2787
2008-11-11 12:15:00,38.35,38.41,38.28,38.29,7164.902998236331,24.1789,24.2167,24.1348,24.1411,7164.903
2008-11-11 12:20:00,38.29,38.32,38.2,38.22,6503.5273368606695,24.1411,24.16,24.0843,24.0969,6503.5273
2008-11-11 12:25:00,38.21,38.23,38.17,38.19,9149.029982363314,24.0906,24.1032,24.0654,24.078,9149.03
2008-11-11 12:30:00,38.19,38.36,38.19,38.36,11022.927689594357,24.078,24.1852,24.078,24.1852,11022.9277
2008-11-11 12:35:00,38.35,38.37,38.32,38.32,5842.151675485008,24.1789,24.1915,24.16,24.16,5842.1517
2008-11-11 12:40:00,38.32,38.38,38.32,38.36,6613.756613756613,24.16,24.1978,24.16,24.1852,6613.7566
2008-11-11 12:45:00,38.32,38.38,38.26,38.27,10471.781305114637,24.16,24.1978,24.1222,24.1285,10471.7813
2008-11-11 12:50:00,38.27,38.45,38.23,38.45,19510.58201058201,24.1285,24.242,24.1032,24.242,19510.582
2008-11-11 12:55:00,38.45,38.47,38.39,38.47,9810.405643738975,24.242,24.2546,24.2041,24.2546,9810.4056
2008-11-11 13:00:00,38.46,38.57,38.46,38.52,17085.53791887125,24.2483,24.3176,24.2483,24.2861,17085.5379
2008-11-11 13:05:00,38.51,38.6,38.47,38.57,9589.947089947089,24.2798,24.3365,24.2546,24.3176,9589.9471
2008-11-11 13:10:00,38.57,38.66,38.57,38.61,20723.104056437387,24.3176,24.3744,24.3176,24.3428,20723.1041
2008-11-11 13:15:00,38.6,38.6,38.55,38.57,31305.11463844797,24.3365,24.3365,24.305,24.3176,31305.1146
2008-11-11 13:20:00,38.57,38.6,38.53,38.54,15211.64021164021,24.3176,24.3365,24.2924,24.2987,15211.6402
2008-11-11 13:25:00,38.54,38.58,38.5,38.57,18408.289241622573,24.2987,24.3239,24.2735,24.3176,18408.2892
2008-11-11 13:30:00,38.57,38.61,38.46,38.48,35273.36860670194,24.3176,24.3428,24.2483,24.2609,35273.3686
2008-11-11 13:35:00,38.49,38.54,38.35,38.37,15762.786596119928,24.2672,24.2987,24.1789,24.1915,15762.7866
2008-11-11 13:40:00,38.37,38.45,38.35,38.44,16203.703703703704,24.1915,24.242,24.1789,24.2356,16203.7037
2008-11-11 13:45:00,38.44,38.54,38.42,38.49,19179.894179894178,24.2356,24.2987,24.223,24.2672,19179.8942
2008-11-11 13:50:00,38.49,38.69,38.47,38.68,11243.38624338624,24.2672,24.3933,24.2546,24.387,11243.3862
2008-11-11 13:55:00,38.68,38.88,38.68,38.82,17416.225749559082,24.387,24.5131,24.387,24.4752,17416.2257
2008-11-11 14:00:00,38.8,39.03,38.76,38.86,34611.992945326274,24.4626,24.6076,24.4374,24.5004,34611.9929
2008-11-11 14:05:00,38.83,38.88,38.66,38.73,17526.455026455023,24.4815,24.5131,24.3744,24.4185,17526.455
2008-11-11 14:10:00,38.72,38.82,38.69,38.75,12896.825396825396,24.4122,24.4752,24.3933,24.4311,12896.8254
2008-11-11 14:15:00,38.72,39.02,38.66,39.0,21604.938271604937,24.4122,24.6013,24.3744,24.5887,21604.9383
2008-11-11 14:20:00,39.01,39.26,39.01,39.21,77601.41093474426,24.595,24.7526,24.595,24.7211,77601.4109
2008-11-11 14:25:00,39.2,39.52,39.2,39.42,58641.975308641966,24.7148,24.9166,24.7148,24.8535,58641.9753
2008-11-11 14:30:00,39.42,39.61,39.31,39.56,35714.28571428571,24.8535,24.9733,24.7842,24.9418,35714.2857
2008-11-11 14:35:00,39.55,39.63,39.27,39.28,29431.216931216928,24.9355,24.9859,24.7589,24.7652,29431.2169
2008-11-11 14:40:00,39.27,39.31,39.14,39.14,21384.47971781305,24.7589,24.7842,24.677,24.677,21384.4797
2008-11-11 14:45:00,39.14,39.25,39.0,39.09,20282.18694885361,24.677,24.7463,24.5887,24.6455,20282.1869
2008-11-11 14:50:00,39.07,39.07,38.7,38.81,43099.64726631393,24.6328,24.6328,24.3996,24.4689,43099.6473
2008-11-11 14:55:00,38.81,38.87,38.72,38.74,30533.509700176364,24.4689,24.5068,24.4122,24.4248,30533.5097
2008-11-11 15:00:00,38.73,38.84,38.62,38.76,25793.65079365079,24.4185,24.4878,24.3491,24.4374,25793.6508
2008-11-11 15:05:00,38.76,38.91,38.67,38.73,21274.250440917105,24.4374,24.532,24.3807,24.4185,21274.2504
2008-11-11 15:10:00,38.68,38.84,38.64,38.79,17746.91358024691,24.387,24.4878,24.3617,24.4563,17746.9136
2008-11-11 15:15:00,38.81,38.96,38.73,38.92,25242.50440917108,24.4689,24.5635,24.4185,24.5383,25242.5044
2008-11-11 15:20:00,38.92,39.05,38.86,38.93,23919.75308641975,24.5383,24.6202,24.5004,24.5446,23919.7531
2008-11-11 15:25:00,38.93,38.95,38.77,38.83,23919.75308641975,24.5446,24.5572,24.4437,24.4815,23919.7531
2008-11-11 15:30:00,38.82,38.82,38.41,38.44,45634.92063492063,24.4752,24.4752,24.2167,24.2356,45634.9206
2008-11-11 15:35:00,38.41,38.49,38.17,38.18,49272.486772486765,24.2167,24.2672,24.0654,24.0717,49272.4868
2008-11-11 15:40:00,38.19,38.44,38.18,38.36,74074.07407407406,24.078,24.2356,24.0717,24.1852,74074.0741
2008-11-11 15:45:00,38.36,38.64,38.28,38.64,58421.51675485008,24.1852,24.3617,24.1348,24.3617,58421.5168
2008-11-11 15:50:00,38.63,38.64,38.44,38.47,80026.45502645502,24.3554,24.3617,24.2356,24.2546,80026.455
2008-11-11 15:55:00,38.47,38.67,38.47,38.57,81459.43562610228,24.2546,24.3807,24.2546,24.3176,81459.4356
2008-11-12 09:30:00,38.08,38.08,37.65,37.77,47288.35978835978,24.0087,24.0087,23.7376,23.8132,47288.3598
2008-11-12 09:35:00,37.77,37.84,37.52,37.6,35052.91005291005,23.8132,23.8574,23.6556,23.706,35052.9101
2008-11-12 09:40:00,37.56,37.61,37.31,37.42,28880.07054673721,23.6808,23.7123,23.5232,23.5926,28880.0705
2008-11-12 09:45:00,37.41,37.58,37.34,37.58,41997.35449735449,23.5863,23.6934,23.5421,23.6934,41997.3545
2008-11-12 09:50:00,37.58,37.88,37.55,37.83,32186.948853615515,23.6934,23.8826,23.6745,23.8511,32186.9489
2008-11-12 09:55:00,37.78,37.92,37.69,37.69,12896.825396825396,23.8195,23.9078,23.7628,23.7628,12896.8254
2008-11-12 10:00:00,37.71,37.97,37.7,37.89,43871.25220458553,23.7754,23.9393,23.7691,23.8889,43871.2522
2008-11-12 10:05:00,37.91,37.94,37.79,37.8,32627.86596119929,23.9015,23.9204,23.8258,23.8321,32627.866
2008-11-12 10:10:00,37.81,37.88,37.73,37.81,29872.1340388007,23.8384,23.8826,23.788,23.8384,29872.134
2008-11-12 10:15:00,37.8,37.85,37.6,37.72,22707.231040564373,23.8321,23.8637,23.706,23.7817,22707.231
2008-11-12 10:20:00,37.72,37.78,37.43,37.64,31415.34391534391,23.7817,23.8195,23.5989,23.7313,31415.3439
2008-11-12 10:25:00,37.64,37.78,37.47,37.47,18628.74779541446,23.7313,23.8195,23.6241,23.6241,18628.7478
2008-11-12 10:30:00,37.44,37.52,37.02,37.1,52248.677248677246,23.6052,23.6556,23.3404,23.3908,52248.6772
2008-11-12 10:35:00,37.09,37.12,36.93,36.96,31194.885361552024,23.3845,23.4034,23.2836,23.3025,31194.8854
2008-11-12 10:40:00,36.95,37.1,36.86,37.1,32297.17813051146,23.2962,23.3908,23.2395,23.3908,32297.1781
2008-11-12 10:45:00,37.1,37.2,37.02,37.15,27888.00705467372,23.3908,23.4539,23.3404,23.4223,27888.0071
2008-11-12 10:50:00,37.13,37.33,37.11,37.17,33289.241622574955,23.4097,23.5358,23.3971,23.4349,33289.2416
2008-11-12 10:55:00,37.17,37.3,37.17,37.25,27888.00705467372,23.4349,23.5169,23.4349,23.4854,27888.0071
2008-11-12 11:00:00,37.28,37.28,37.11,37.17,19731.040564373896,23.5043,23.5043,23.3971,23.4349,19731.0406
2008-11-12 11:05:00,37.17,37.19,37.05,37.16,22045.85537918871,23.4349,23.4475,23.3593,23.4286,22045.8554
2008-11-12 11:10:00,37.18,37.21,36.9,37.0,26234.567901234564,23.4412,23.4602,23.2647,23.3278,26234.5679
2008-11-12 11:15:00,37.0,37.15,36.97,37.13,35714.28571428571,23.3278,23.4223,23.3088,23.4097,35714.2857
2008-11-12 11:20:00,37.14,37.26,37.05,37.26,21715.16754850088,23.416,23.4917,23.3593,23.4917,21715.1675
2008-11-12 11:25:00,37.23,37.25,37.17,37.24,17636.68430335097,23.4728,23.4854,23.4349,23.4791,17636.6843
2008-11-12 11:30:00,37.26,37.36,37.24,37.31,24140.21164021164,23.4917,23.5547,23.4791,23.5232,24140.2116
2008-11-12 11:35:00,37.3,37.36,37.18,37.29,22817.460317460314,23.5169,23.5547,23.4412,23.5106,22817.4603
2008-11-12 11:40:00,37.27,37.39,37.27,37.29,15542.32804232804,23.498,23.5736,23.498,23.5106,15542.328
2008-11-12 11:45:00,37.29,37.29,37.06,37.13,20612.87477954145,23.5106,23.5106,23.3656,23.4097,20612.8748
2008-11-12 11:50:00,37.11,37.27,37.02,37.27,15762.786596119928,23.3971,23.498,23.3404,23.498,15762.7866
2008-11-12 11:55:00,37.27,37.41,37.26,37.31,15983.245149911814,23.498,23.5863,23.4917,23.5232,15983.2451
2008-11-12 12:00:00,37.3,37.48,37.3,37.4,15983.245149911814,23.5169,23.6304,23.5169,23.5799,15983.2451
2008-11-12 12:05:00,37.42,37.47,37.19,37.19,19069.66490299824,23.5926,23.6241,23.4475,23.4475,19069.6649
2008-11-12 12:10:00,37.21,37.27,37.1,37.23,30202.821869488533,23.4602,23.498,23.3908,23.4728,30202.8219
2008-11-12 12:15:00,37.23,37.23,37.14,37.16,20943.56261022928,23.4728,23.4728,23.416,23.4286,20943.5626
2008-11-12 12:20:00,37.16,37.41,37.15,37.39,15432.098765432096,23.4286,23.5863,23.4223,23.5736,15432.0988
2008-11-12 12:25:00,37.39,37.48,37.38,37.39,13888.888888888889,23.5736,23.6304,23.5673,23.5736,13888.8889
2008-11-12 12:30:00,37.36,37.47,37.36,37.37,11353.615520282186,23.5547,23.6241,23.5547,23.561,11353.6155
2008-11-12 12:35:00,37.37,37.57,37.31,37.47,18077.60141093474,23.561,23.6871,23.5232,23.6241,18077.6014
2008-11-12 12:40:00,37.5,37.51,37.33,37.34,21164.02116402116,23.643,23.6493,23.5358,23.5421,21164.0212
2008-11-12 12:45:00,37.34,37.4,37.27,37.35,23037.9188712522,23.5421,23.5799,23.498,23.5484,23037.9189
2008-11-12 12:50:00,37.37,37.49,37.34,37.36,13447.971781305114,23.561,23.6367,23.5421,23.5547,13447.9718
2008-11-12 12:55:00,37.38,37.51,37.35,37.49,11684.303350970016,23.5673,23.6493,23.5484,23.6367,11684.3034
2008-11-12 13:00:00,37.5,37.56,37.39,37.48,30092.592592592588,23.643,23.6808,23.5736,23.6304,30092.5926
2008-11-12 13:05:00,37.48,37.55,37.44,37.47,34942.6807760141,23.6304,23.6745,23.6052,23.6241,34942.6808
2008-11-12 13:10:00,37.49,37.55,37.32,37.32,18077.60141093474,23.6367,23.6745,23.5295,23.5295,18077.6014
2008-11-12 13:15:00,37.3,37.34,37.23,37.32,15211.64021164021,23.5169,23.5421,23.4728,23.5295,15211.6402
2008-11-12 13:20:00,37.32,37.39,37.26,37.29,14109.347442680775,23.5295,23.5736,23.4917,23.5106,14109.3474
2008-11-12 13:25:00,37.3,37.38,37.29,37.36,8046.737213403879,23.5169,23.5673,23.5106,23.5547,8046.7372
2008-11-12 13:30:00,37.36,37.36,37.22,37.23,12896.825396825396,23.5547,23.5547,23.4665,23.4728,12896.8254
2008-11-12 13:35:00,37.22,37.28,37.18,37.23,34942.6807760141,23.4665,23.5043,23.4412,23.4728,34942.6808
2008-11-12 13:40:00,37.24,37.45,37.24,37.45,19290.123456790123,23.4791,23.6115,23.4791,23.6115,19290.1235
2008-11-12 13:45:00,37.48,37.48,37.42,37.48,13778.659611992944,23.6304,23.6304,23.5926,23.6304,13778.6596
2008-11-12 13:50:00,37.49,37.49,37.29,37.32,21384.47971781305,23.6367,23.6367,23.5106,23.5295,21384.4797
2008-11-12 13:55:00,37.29,37.33,37.22,37.31,20833.33333333333,23.5106,23.5358,23.4665,23.5232,20833.3333
2008-11-12 14:00:00,37.31,37.34,37.21,37.25,13117.283950617282,23.5232,23.5421,23.4602,23.4854,13117.284
2008-11-12 14:05:00,37.25,37.31,37.19,37.29,19841.26984126984,23.4854,23.5232,23.4475,23.5106,19841.2698
2008-11-12 14:10:00,37.29,37.35,37.14,37.14,21825.396825396823,23.5106,23.5484,23.416,23.416,21825.3968
2008-11-12 14:15:00,37.17,37.39,37.17,37.34,18738.977072310405,23.4349,23.5736,23.4349,23.5421,18738.9771
2008-11-12 14:20:00,37.35,37.46,37.32,37.39,21825.396825396823,23.5484,23.6178,23.5295,23.5736,21825.3968
2008-11-12 14:25:00,37.38,37.48,37.31,37.41,14329.805996472662,23.5673,23.6304,23.5232,23.5863,14329.806
2008-11-12 14:30:00,37.43,37.6,37.41,37.43,28769.841269841265,23.5989,23.706,23.5863,23.5989,28769.8413
2008-11-12 14:35:00,37.39,37.49,37.29,37.31,16644.620811287477,23.5736,23.6367,23.5106,23.5232,16644.6208
2008-11-12 14:40:00,37.31,37.39,37.21,37.39,22156.08465608465,23.5232,23.5736,23.4602,23.5736,22156.0847
2008-11-12 14:45:00,37.39,37.55,37.32,37.32,40895.061728395056,23.5736,23.6745,23.5295,23.5295,40895.0617
2008-11-12 14:50:00,37.31,37.39,37.25,37.29,25903.880070546733,23.5232,23.5736,23.4854,23.5106,25903.8801
2008-11-12 14:55:00,37.27,37.29,37.08,37.08,28659.611992945323,23.498,23.5106,23.3782,23.3782,28659.612
2008-11-12 15:00:00,37.07,37.12,36.96,37.1,28990.299823633155,23.3719,23.4034,23.3025,23.3908,28990.2998
2008-11-12 15:05:00,37.1,37.15,37.0,37.0,37257.49559082892,23.3908,23.4223,23.3278,23.3278,37257.4956
2008-11-12 15:10:00,37.0,37.09,36.96,37.0,38359.78835978836,23.3278,23.3845,23.3025,23.3278,38359.7884
2008-11-12 15:15:00,37.0,37.03,36.84,36.97,44312.16931216931,23.3278,23.3467,23.2269,23.3088,44312.1693
2008-11-12 15:20:00,36.95,36.99,36.71,36.72,43761.02292768959,23.2962,23.3215,23.1449,23.1512,43761.0229
2008-11-12 15:25:00,36.72,36.8,36.63,36.75,52579.365079365074,23.1512,23.2017,23.0945,23.1701,52579.3651
2008-11-12 15:30:00,36.75,36.97,36.7,36.87,69113.7566137566,23.1701,23.3088,23.1386,23.2458,69113.7566
2008-11-12 15:35:00,36.87,36.96,36.69,36.82,56768.07760141093,23.2458,23.3025,23.1323,23.2143,56768.0776
2008-11-12 15:40:00,36.82,36.95,36.52,36.95,86640.21164021164,23.2143,23.2962,23.0251,23.2962,86640.2116
2008-11-12 15:45:00,36.96,37.03,36.77,36.84,64594.35626102292,23.3025,23.3467,23.1827,23.2269,64594.3563
2008-11-12 15:50:00,36.82,36.88,36.71,36.72,54012.34567901234,23.2143,23.2521,23.1449,23.1512,54012.3457
2008-11-12 15:55:00,36.74,36.79,36.68,36.78,91710.75837742504,23.1638,23.1954,23.126,23.189,91710.7584
2008-11-13 09:30:00,36.97,37.19,36.83,36.91,36926.80776014109,23.3088,23.4475,23.2206,23.271,36926.8078
2008-11-13 09:35:00,36.92,37.0,36.71,36.9,26565.2557319224,23.2773,23.3278,23.1449,23.2647,26565.2557
2008-11-13 09:40:00,36.84,36.86,36.51,36.61,28659.611992945323,23.2269,23.2395,23.0188,23.0819,28659.612
2008-11-13 09:45:00,36.6,36.61,36.29,36.36,22597.001763668428,23.0756,23.0819,22.8801,22.9242,22597.0018
2008-11-13 09:50:00,36.32,36.36,36.07,36.07,55555.55555555555,22.899,22.9242,22.7414,22.7414,55555.5556
2008-11-13 09:55:00,36.11,36.16,35.73,35.83,57319.22398589065,22.7666,22.7982,22.527,22.5901,57319.224
2008-11-13 10:00:00,35.84,35.9,35.73,35.78,61838.62433862433,22.5964,22.6342,22.527,22.5586,61838.6243
2008-11-13 10:05:00,35.78,35.79,35.59,35.63,50485.00881834215,22.5586,22.5649,22.4388,22.464,50485.0088
2008-11-13 10:10:00,35.61,35.78,35.58,35.59,44422.39858906525,22.4514,22.5586,22.4325,22.4388,44422.3986
2008-11-13 10:15:00,35.6,36.02,35.6,35.98,59193.12169312168,22.4451,22.7099,22.4451,22.6847,59193.1217
2008-11-13 10:20:00,35.98,36.31,35.98,36.23,46957.67195767196,22.6847,22.8927,22.6847,22.8423,46957.672
2008-11-13 10:25:00,36.21,36.32,36.15,36.29,49492.945326278656,22.8297,22.899,22.7918,22.8801,49492.9453
2008-11-13 10:30:00,36.3,36.35,36.23,36.3,52028.21869488536,22.8864,22.9179,22.8423,22.8864,52028.2187
2008-11-13 10:35:00,36.3,36.35,36.27,36.33,24250.440917107582,22.8864,22.9179,22.8675,22.9053,24250.4409
2008-11-13 10:40:00,36.32,36.33,36.18,36.18,39462.08112874779,22.899,22.9053,22.8108,22.8108,39462.0811
2008-11-13 10:45:00,36.21,36.24,36.09,36.18,53791.887125220455,22.8297,22.8486,22.754,22.8108,53791.8871
2008-11-13 10:50:00,36.18,36.25,36.15,36.18,25683.421516754846,22.8108,22.8549,22.7918,22.8108,25683.4215
2008-11-13 10:55:00,36.16,36.31,36.14,36.29,34060.84656084656,22.7982,22.8927,22.7855,22.8801,34060.8466
2008-11-13 11:00:00,36.28,36.42,36.22,36.41,58752.20458553791,22.8738,22.9621,22.836,22.9558,58752.2046
2008-11-13 11:05:00,36.42,36.42,36.14,36.17,50925.92592592592,22.9621,22.9621,22.7855,22.8045,50925.9259
2008-11-13 11:10:00,36.16,36.42,36.13,36.34,57870.370370370365,22.7982,22.9621,22.7792,22.9116,57870.3704
2008-11-13 11:15:00,36.34,36.34,36.17,36.18,17746.91358024691,22.9116,22.9116,22.8045,22.8108,17746.9136
2008-11-13 11:20:00,36.17,36.31,36.14,36.28,40674.60317460317,22.8045,22.8927,22.7855,22.8738,40674.6032
2008-11-13 11:25:00,36.29,36.55,36.28,36.55,44091.71075837742,22.8801,23.044,22.8738,23.044,44091.7108
2008-11-13 11:30:00,36.58,36.66,36.57,36.58,67239.85890652557,23.063,23.1134,23.0566,23.063,67239.8589
2008-11-13 11:35:00,36.6,36.69,36.49,36.51,53571.428571428565,23.0756,23.1323,23.0062,23.0188,53571.4286
2008-11-13 11:40:00,36.51,36.71,36.51,36.65,42217.81305114638,23.0188,23.1449,23.0188,23.1071,42217.8131
2008-11-13 11:45:00,36.62,36.71,36.56,36.56,24140.21164021164,23.0882,23.1449,23.0503,23.0503,24140.2116
2008-11-13 11:50:00,36.59,36.7,36.51,36.56,20612.87477954145,23.0693,23.1386,23.0188,23.0503,20612.8748
2008-11-13 11:55:00,36.52,36.65,36.48,36.59,44973.544973544966,23.0251,23.1071,22.9999,23.0693,44973.545
2008-11-13 12:00:00,36.59,36.69,36.59,36.65,31746.031746031746,23.0693,23.1323,23.0693,23.1071,31746.0317
2008-11-13 12:05:00,36.65,36.74,36.63,36.7,35934.7442680776,23.1071,23.1638,23.0945,23.1386,35934.7443
2008-11-13 12:10:00,36.7,36.71,36.55,36.57,22707.231040564373,23.1386,23.1449,23.044,23.0566,22707.231
2008-11-13 12:15:00,36.53,36.61,36.5,36.6,35273.36860670194,23.0314,23.0819,23.0125,23.0756,35273.3686
2008-11-13 12:20:00,36.61,36.62,36.54,36.59,34391.53439153439,23.0819,23.0882,23.0377,23.0693,34391.5344
2008-11-13 12:25:00,36.59,36.6,36.48,36.56,26124.338624338623,23.0693,23.0756,22.9999,23.0503,26124.3386
2008-11-13 12:30:00,36.55,36.63,36.49,36.61,23478.835978835978,23.044,23.0945,23.0062,23.0819,23478.836
2008-11-13 12:35:00,36.61,36.64,36.44,36.54,15762.786596119928,23.0819,23.1008,22.9747,23.0377,15762.7866
2008-11-13 12:40:00,36.54,36.58,36.37,36.39,28328.92416225749,23.0377,23.063,22.9306,22.9432,28328.9242
2008-11-13 12:45:00,36.39,36.45,36.1,36.12,30423.28042328042,22.9432,22.981,22.7603,22.7729,30423.2804
2008-11-13 12:50:00,36.1,36.12,35.75,35.93,54122.57495590828,22.7603,22.7729,22.5397,22.6531,54122.575
2008-11-13 12:55:00,35.93,35.93,35.33,35.33,43761.02292768959,22.6531,22.6531,22.2749,22.2749,43761.0229
2008-11-13 13:00:00,35.33,35.52,35.24,35.3,32407.407407407405,22.2749,22.3946,22.2181,22.2559,32407.4074
2008-11-13 13:05:00,35.3,35.42,35.19,35.42,25683.421516754846,22.2559,22.3316,22.1866,22.3316,25683.4215
2008-11-13 13:10:00,35.42,35.55,35.31,35.52,23148.148148148142,22.3316,22.4136,22.2622,22.3946,23148.1481
2008-11-13 13:15:00,35.53,35.96,35.52,35.81,32407.407407407405,22.4009,22.6721,22.3946,22.5775,32407.4074
2008-11-13 13:20:00,35.84,35.84,35.59,35.6,14219.576719576718,22.5964,22.5964,22.4388,22.4451,14219.5767
2008-11-13 13:25:00,35.61,35.83,35.53,35.83,15432.098765432096,22.4514,22.5901,22.4009,22.5901,15432.0988
2008-11-13 13:30:00,35.83,36.12,35.83,35.93,33509.70017636684,22.5901,22.7729,22.5901,22.6531,33509.7002
2008-11-13 13:35:00,35.93,36.41,35.92,36.24,34171.0758377425,22.6531,22.9558,22.6468,22.8486,34171.0758
2008-11-13 13:40:00,36.22,36.51,36.22,36.51,29100.529100529096,22.836,23.0188,22.836,23.0188,29100.5291
2008-11-13 13:45:00,36.48,36.65,36.04,36.1,66798.94179894179,22.9999,23.1071,22.7225,22.7603,66798.9418
2008-11-13 13:50:00,36.11,36.78,36.03,36.5,59964.72663139329,22.7666,23.189,22.7162,23.0125,59964.7266
2008-11-13 13:55:00,36.51,36.57,36.12,36.16,33840.38800705467,23.0188,23.0566,22.7729,22.7982,33840.388
2008-11-13 14:00:00,36.09,36.33,36.08,36.24,32738.09523809524,22.754,22.9053,22.7477,22.8486,32738.0952
2008-11-13 14:05:00,36.2,36.36,36.11,36.28,31856.261022927687,22.8234,22.9242,22.7666,22.8738,31856.261
2008-11-13 14:10:00,36.3,36.44,36.17,36.27,38029.10052910053,22.8864,22.9747,22.8045,22.8675,38029.1005
2008-11-13 14:15:00,36.25,36.42,36.12,36.13,38800.70546737213,22.8549,22.9621,22.7729,22.7792,38800.7055
2008-11-13 14:20:00,36.13,36.61,36.13,36.61,25903.880070546733,22.7792,23.0819,22.7792,23.0819,25903.8801
2008-11-13 14:25:00,36.59,36.91,36.42,36.8,31746.031746031746,23.0693,23.271,22.9621,23.2017,31746.0317
2008-11-13 14:30:00,36.8,36.93,36.55,36.61,28880.07054673721,23.2017,23.2836,23.044,23.0819,28880.0705
2008-11-13 14:35:00,36.57,37.25,36.55,37.25,42107.58377425044,23.0566,23.4854,23.044,23.4854,42107.5838
2008-11-13 14:40:00,37.23,37.33,37.07,37.14,46075.8377425044,23.4728,23.5358,23.3719,23.416,46075.8377
2008-11-13 14:45:00,37.14,37.45,37.14,37.33,48280.42328042328,23.416,23.6115,23.416,23.5358,48280.4233
2008-11-13 14:50:00,37.28,37.49,37.01,37.06,72751.32275132275,23.5043,23.6367,23.3341,23.3656,72751.3228
2008-11-13 14:55:00,37.05,37.19,36.94,36.96,36265.43209876543,23.3593,23.4475,23.2899,23.3025,36265.4321
2008-11-13 15:00:00,36.96,37.03,36.62,36.67,44973.544973544966,23.3025,23.3467,23.0882,23.1197,44973.545
2008-11-13 15:05:00,36.64,36.76,36.34,36.41,46737.21340388007,23.1008,23.1764,22.9116,22.9558,46737.2134
2008-11-13 15:10:00,36.41,36.91,36.4,36.79,59303.35097001763,22.9558,23.271,22.9495,23.1954,59303.351
2008-11-13 15:15:00,36.78,37.05,36.66,36.95,51477.07231040564,23.189,23.3593,23.1134,23.2962,51477.0723
2008-11-13 15:20:00,36.94,37.4,36.88,37.38,63932.98059964726,23.2899,23.5799,23.2521,23.5673,63932.9806
2008-11-13 15:25:00,37.38,37.61,37.3,37.53,90167.54850088182,23.5673,23.7123,23.5169,23.6619,90167.5485
2008-11-13 15:30:00,37.53,37.83,37.44,37.68,93694.88536155202,23.6619,23.8511,23.6052,23.7565,93694.8854
2008-11-13 15:35:00,37.68,37.82,37.59,37.59,69995.59082892415,23.7565,23.8447,23.6997,23.6997,69995.5908
2008-11-13 15:40:00,37.63,38.02,37.62,38.0,82892.41622574955,23.725,23.9708,23.7187,23.9582,82892.4162
2008-11-13 15:45:00,38.0,38.09,37.83,37.86,88844.7971781305,23.9582,24.015,23.8511,23.87,88844.7972
2008-11-13 15:50:00,37.86,38.19,37.79,38.19,90277.77777777777,23.87,24.078,23.8258,24.078,90277.7778
2008-11-13 15:55:00,38.19,38.54,38.14,38.46,135912.6984126984,24.078,24.2987,24.0465,24.2483,135912.6984
2008-11-14 09:30:00,38.88,38.88,37.67,38.4,36375.66137566137,24.5131,24.5131,23.7502,24.2104,36375.6614
2008-11-14 09:35:00,38.4,38.45,37.92,38.16,40013.22751322751,24.2104,24.242,23.9078,24.0591,40013.2275
2008-11-14 09:40:00,38.17,38.33,38.01,38.27,25683.421516754846,24.0654,24.1663,23.9645,24.1285,25683.4215
2008-11-14 09:45:00,38.3,38.31,37.81,37.85,52138.4479717813,24.1474,24.1537,23.8384,23.8637,52138.448
2008-11-14 09:50:00,37.83,37.92,37.73,37.78,18518.518518518515,23.8511,23.9078,23.788,23.8195,18518.5185
2008-11-14 09:55:00,37.82,38.27,37.82,38.16,28108.465608465605,23.8447,24.1285,23.8447,24.0591,28108.4656
2008-11-14 10:00:00,38.17,38.3,38.01,38.01,13999.11816578483,24.0654,24.1474,23.9645,23.9645,13999.1182
2008-11-14 10:05:00,37.98,38.03,37.64,37.66,46186.06701940035,23.9456,23.9771,23.7313,23.7439,46186.067
2008-11-14 10:10:00,37.66,37.66,37.57,37.64,16865.079365079364,23.7439,23.7439,23.6871,23.7313,16865.0794
2008-11-14 10:15:00,37.61,37.64,37.35,37.36,51477.07231040564,23.7123,23.7313,23.5484,23.5547,51477.0723
2008-11-14 10:20:00,37.34,37.54,37.31,37.37,39462.08112874779,23.5421,23.6682,23.5232,23.561,39462.0811
2008-11-14 10:25:00,37.39,37.59,37.27,37.55,51256.61375661375,23.5736,23.6997,23.498,23.6745,51256.6138
2008-11-14 10:30:00,37.55,37.56,37.37,37.38,35934.7442680776,23.6745,23.6808,23.561,23.5673,35934.7443
2008-11-14 10:35:00,37.38,37.6,37.25,37.25,27006.17283950617,23.5673,23.706,23.4854,23.4854,27006.1728
2008-11-14 10:40:00,37.27,37.29,37.06,37.2,36265.43209876543,23.498,23.5106,23.3656,23.4539,36265.4321
2008-11-14 10:45:00,37.2,37.51,37.2,37.51,55224.86772486772,23.4539,23.6493,23.4539,23.6493,55224.8677
2008-11-14 10:50:00,37.52,37.54,37.26,37.37,75396.82539682538,23.6556,23.6682,23.4917,23.561,75396.8254
2008-11-14 10:55:00,37.37,37.47,37.29,37.29,52248.677248677246,23.561,23.6241,23.5106,23.5106,52248.6772
2008-11-14 11:00:00,37.3,37.39,37.22,37.38,61507.9365079365,23.5169,23.5736,23.4665,23.5673,61507.9365
2008-11-14 11:05:00,37.32,37.4,37.28,37.36,41446.20811287477,23.5295,23.5799,23.5043,23.5547,41446.2081
2008-11-14 11:10:00,37.36,37.5,37.26,37.49,61067.01940035273,23.5547,23.643,23.4917,23.6367,61067.0194
2008-11-14 11:15:00,37.52,37.59,37.43,37.54,50485.00881834215,23.6556,23.6997,23.5989,23.6682,50485.0088
2008-11-14 11:20:00,37.52,37.52,37.28,37.28,17416.225749559082,23.6556,23.6556,23.5043,23.5043,17416.2257
2008-11-14 11:25:00,37.28,37.32,37.06,37.07,32958.55379188712,23.5043,23.5295,23.3656,23.3719,32958.5538
2008-11-14 11:30:00,37.06,37.07,36.94,36.96,31084.65608465608,23.3656,23.3719,23.2899,23.3025,31084.6561
2008-11-14 11:35:00,36.95,37.14,36.9,37.04,41335.97883597883,23.2962,23.416,23.2647,23.353,41335.9788
2008-11-14 11:40:00,37.03,37.05,36.9,37.0,10251.32275132275,23.3467,23.3593,23.2647,23.3278,10251.3228
2008-11-14 11:45:00,37.0,37.1,36.97,37.1,8818.342151675484,23.3278,23.3908,23.3088,23.3908,8818.3422
2008-11-14 11:50:00,37.14,37.26,37.14,37.14,9479.717813051146,23.416,23.4917,23.416,23.416,9479.7178
2008-11-14 11:55:00,37.14,37.2,36.93,37.0,12125.220458553791,23.416,23.4539,23.2836,23.3278,12125.2205
2008-11-14 12:00:00,36.95,36.95,36.76,36.76,17526.455026455023,23.2962,23.2962,23.1764,23.1764,17526.455
2008-11-14 12:05:00,36.75,36.79,36.64,36.77,19290.123456790123,23.1701,23.1954,23.1008,23.1827,19290.1235
2008-11-14 12:10:00,36.76,36.82,36.65,36.81,6503.5273368606695,23.1764,23.2143,23.1071,23.208,6503.5273
2008-11-14 12:15:00,36.84,36.84,36.62,36.68,10582.01058201058,23.2269,23.2269,23.0882,23.126,10582.0106
2008-11-14 12:20:00,36.7,36.85,36.7,36.72,12896.825396825396,23.1386,23.2332,23.1386,23.1512,12896.8254
2008-11-14 12:25:00,36.78,36.81,36.69,36.76,6172.839506172839,23.189,23.208,23.1323,23.1764,6172.8395
2008-11-14 12:30:00,36.77,36.84,36.67,36.68,10582.01058201058,23.1827,23.2269,23.1197,23.126,10582.0106
2008-11-14 12:35:00,36.71,37.14,36.71,37.13,34391.53439153439,23.1449,23.416,23.1449,23.4097,34391.5344
2008-11-14 12:40:00,37.14,37.2,37.1,37.16,20723.104056437387,23.416,23.4539,23.3908,23.4286,20723.1041
2008-11-14 12:45:00,37.18,37.32,37.0,37.0,14880.95238095238,23.4412,23.5295,23.3278,23.3278,14880.9524
2008-11-14 12:50:00,37.02,37.19,37.0,37.1,13227.513227513226,23.3404,23.4475,23.3278,23.3908,13227.5132
2008-11-14 12:55:00,37.1,37.35,37.1,37.21,15321.869488536153,23.3908,23.5484,23.3908,23.4602,15321.8695
2008-11-14 13:00:00,37.21,37.21,36.99,37.0,14440.035273368603,23.4602,23.4602,23.3215,23.3278,14440.0353
2008-11-14 13:05:00,36.98,37.0,36.92,37.0,5070.546737213404,23.3151,23.3278,23.2773,23.3278,5070.5467
2008-11-14 13:10:00,36.99,37.0,36.74,36.74,9369.488536155202,23.3215,23.3278,23.1638,23.1638,9369.4885
2008-11-14 13:15:00,36.73,37.0,36.71,37.0,9369.488536155202,23.1575,23.3278,23.1449,23.3278,9369.4885
2008-11-14 13:20:00,36.99,36.99,36.85,36.93,12125.220458553791,23.3215,23.3215,23.2332,23.2836,12125.2205
2008-11-14 13:25:00,37.0,37.23,36.96,37.18,26785.714285714283,23.3278,23.4728,23.3025,23.4412,26785.7143
2008-11-14 13:30:00,37.18,37.41,37.13,37.24,16203.703703703704,23.4412,23.5863,23.4097,23.4791,16203.7037
2008-11-14 13:35:00,37.2,37.21,37.07,37.07,11904.761904761905,23.4539,23.4602,23.3719,23.3719,11904.7619
2008-11-14 13:40:00,37.07,37.17,37.02,37.03,16754.85008818342,23.3719,23.4349,23.3404,23.3467,16754.8501
2008-11-14 13:45:00,37.01,37.1,36.87,37.1,11463.84479717813,23.3341,23.3908,23.2458,23.3908,11463.8448
2008-11-14 13:50:00,37.1,37.31,37.08,37.26,9259.259259259255,23.3908,23.5232,23.3782,23.4917,9259.2593
2008-11-14 13:55:00,37.26,37.4,37.26,37.38,28218.69488536155,23.4917,23.5799,23.4917,23.5673,28218.6949
2008-11-14 14:00:00,37.38,37.57,37.31,37.51,45414.462081128746,23.5673,23.6871,23.5232,23.6493,45414.4621
2008-11-14 14:05:00,37.53,37.82,37.53,37.69,14770.723104056437,23.6619,23.8447,23.6619,23.7628,14770.7231
2008-11-14 14:10:00,37.69,37.75,37.61,37.68,11133.156966490298,23.7628,23.8006,23.7123,23.7565,11133.157
2008-11-14 14:15:00,37.69,38.2,37.69,38.19,19400.352733686064,23.7628,24.0843,23.7628,24.078,19400.3527
2008-11-14 14:20:00,38.17,38.21,37.98,38.04,18518.518518518515,24.0654,24.0906,23.9456,23.9835,18518.5185
2008-11-14 14:25:00,38.04,38.25,37.84,37.86,24691.358024691355,23.9835,24.1159,23.8574,23.87,24691.358
2008-11-14 14:30:00,37.85,37.88,37.65,37.73,10251.32275132275,23.8637,23.8826,23.7376,23.788,10251.3228
2008-11-14 14:35:00,37.75,38.08,37.69,37.97,13668.430335097,23.8006,24.0087,23.7628,23.9393,13668.4303
2008-11-14 14:40:00,37.98,38.43,37.98,38.27,28549.38271604938,23.9456,24.2293,23.9456,24.1285,28549.3827
2008-11-14 14:45:00,38.31,38.36,38.03,38.09,25352.73368606701,24.1537,24.1852,23.9771,24.015,25352.7337
2008-11-14 14:50:00,38.05,38.21,37.95,38.17,25903.880070546733,23.9898,24.0906,23.9267,24.0654,25903.8801
2008-11-14 14:55:00,38.15,38.62,38.15,38.6,26675.485008818338,24.0528,24.3491,24.0528,24.3365,26675.485
2008-11-14 15:00:00,38.58,38.77,38.42,38.44,36265.43209876543,24.3239,24.4437,24.223,24.2356,36265.4321
2008-11-14 15:05:00,38.47,38.61,38.31,38.61,30202.821869488533,24.2546,24.3428,24.1537,24.3428,30202.8219
2008-11-14 15:10:00,38.62,38.71,38.43,38.65,33840.38800705467,24.3491,24.4059,24.2293,24.368,33840.388
2008-11-14 15:15:00,38.64,38.85,38.27,38.31,30533.509700176364,24.3617,24.4941,24.1285,24.1537,30533.5097
2008-11-14 15:20:00,38.31,38.58,38.23,38.52,26675.485008818338,24.1537,24.3239,24.1032,24.2861,26675.485
2008-11-14 15:25:00,38.44,38.5,38.08,38.08,60626.10229276896,24.2356,24.2735,24.0087,24.0087,60626.1023
2008-11-14 15:30:00,38.08,38.1,37.39,37.46,71097.88359788359,24.0087,24.0213,23.5736,23.6178,71097.8836
2008-11-14 15:35:00,37.46,37.51,37.15,37.29,161926.80776014106,23.6178,23.6493,23.4223,23.5106,161926.8078
2008-11-14 15:40:00,37.29,37.31,36.82,36.97,141754.85008818342,23.5106,23.5232,23.2143,23.3088,141754.8501
2008-11-14 15:45:00,36.98,37.29,36.97,37.28,73082.01058201057,23.3151,23.5106,23.3088,23.5043,73082.0106
2008-11-14 15:50:00,37.24,37.35,36.93,36.93,68893.29805996471,23.4791,23.5484,23.2836,23.2836,68893.2981
2008-11-14 15:55:00,36.91,36.91,36.56,36.58,183531.746031746,23.271,23.271,23.0503,23.063,183531.746
2008-11-17 09:30:00,36.3,36.4,35.96,36.02,25022.045855379187,22.8864,22.9495,22.6721,22.7099,25022.0459
2008-11-17 09:35:00,36.11,36.26,35.85,36.21,28328.92416225749,22.7666,22.8612,22.6027,22.8297,28328.9242
2008-11-17 09:40:00,36.21,36.21,35.99,36.11,38359.78835978836,22.8297,22.8297,22.691,22.7666,38359.7884
2008-11-17 09:45:00,36.09,36.2,35.84,36.19,33289.241622574955,22.754,22.8234,22.5964,22.8171,33289.2416
2008-11-17 09:50:00,36.17,36.56,36.13,36.39,27777.777777777774,22.8045,23.0503,22.7792,22.9432,27777.7778
2008-11-17 09:55:00,36.37,36.39,36.2,36.25,24691.358024691355,22.9306,22.9432,22.8234,22.8549,24691.358
2008-11-17 10:00:00,36.25,36.26,36.19,36.2,28218.69488536155,22.8549,22.8612,22.8171,22.8234,28218.6949
2008-11-17 10:05:00,36.2,36.32,36.12,36.32,34391.53439153439,22.8234,22.899,22.7729,22.899,34391.5344
2008-11-17 10:10:00,36.29,36.29,36.11,36.22,24250.440917107582,22.8801,22.8801,22.7666,22.836,24250.4409
2008-11-17 10:15:00,36.22,36.22,36.01,36.07,47067.90123456789,22.836,22.836,22.7036,22.7414,47067.9012
2008-11-17 10:20:00,36.08,36.13,35.92,36.02,67350.08818342151,22.7477,22.7792,22.6468,22.7099,67350.0882
2008-11-17 10:25:00,36.02,36.12,35.95,36.08,26344.79717813051,22.7099,22.7729,22.6658,22.7477,26344.7972
2008-11-17 10:30:00,36.07,36.19,35.94,36.19,16975.308641975305,22.7414,22.8171,22.6594,22.8171,16975.3086
2008-11-17 10:35:00,36.21,36.47,36.2,36.39,35604.056437389765,22.8297,22.9936,22.8234,22.9432,35604.0564
2008-11-17 10:40:00,36.38,36.42,36.2,36.37,34281.305114638446,22.9369,22.9621,22.8234,22.9306,34281.3051
2008-11-17 10:45:00,36.37,36.37,36.13,36.22,20723.104056437387,22.9306,22.9306,22.7792,22.836,20723.1041
2008-11-17 10:50:00,36.21,36.32,36.13,36.22,17636.68430335097,22.8297,22.899,22.7792,22.836,17636.6843
2008-11-17 10:55:00,36.22,36.27,36.05,36.09,27998.23633156966,22.836,22.8675,22.7288,22.754,27998.2363
2008-11-17 11:00:00,36.08,36.34,36.07,36.34,22597.001763668428,22.7477,22.9116,22.7414,22.9116,22597.0018
2008-11-17 11:05:00,36.35,36.51,36.35,36.5,29651.67548500881,22.9179,23.0188,22.9179,23.0125,29651.6755
2008-11-17 11:10:00,36.51,36.61,36.42,36.42,32186.948853615515,23.0188,23.0819,22.9621,22.9621,32186.9489
2008-11-17 11:15:00,36.46,36.46,36.4,36.44,12786.596119929452,22.9873,22.9873,22.9495,22.9747,12786.5961
2008-11-17 11:20:00,36.44,36.62,36.41,36.62,55004.40917107583,22.9747,23.0882,22.9558,23.0882,55004.4092
2008-11-17 11:25:00,36.61,36.76,36.61,36.7,46737.21340388007,23.0819,23.1764,23.0819,23.1386,46737.2134
2008-11-17 11:30:00,36.69,36.81,36.67,36.75,17746.91358024691,23.1323,23.208,23.1197,23.1701,17746.9136
2008-11-17 11:35:00,36.8,36.97,36.74,36.96,35824.514991181655,23.2017,23.3088,23.1638,23.3025,35824.515
2008-11-17 11:40:00,36.94,36.94,36.65,36.7,19620.81128747795,23.2899,23.2899,23.1071,23.1386,19620.8113
2008-11-17 11:45:00,36.7,37.08,36.7,37.08,30864.197530864192,23.1386,23.3782,23.1386,23.3782,30864.1975
2008-11-17 11:50:00,37.08,37.38,37.02,37.25,49492.945326278656,23.3782,23.5673,23.3404,23.4854,49492.9453
2008-11-17 11:55:00,37.28,37.47,37.18,37.37,23478.835978835978,23.5043,23.6241,23.4412,23.561,23478.836
2008-11-17 12:00:00,37.39,37.49,37.19,37.25,16644.620811287477,23.5736,23.6367,23.4475,23.4854,16644.6208
2008-11-17 12:05:00,37.29,37.4,37.16,37.34,25683.421516754846,23.5106,23.5799,23.4286,23.5421,25683.4215
2008-11-17 12:10:00,37.36,37.39,37.12,37.22,33289.241622574955,23.5547,23.5736,23.4034,23.4665,33289.2416
2008-11-17 12:15:00,37.26,37.3,37.2,37.22,22707.231040564373,23.4917,23.5169,23.4539,23.4665,22707.231
2008-11-17 12:20:00,37.24,37.31,37.15,37.17,27667.548500881832,23.4791,23.5232,23.4223,23.4349,27667.5485
2008-11-17 12:25:00,37.16,37.19,36.95,37.09,28549.38271604938,23.4286,23.4475,23.2962,23.3845,28549.3827
2008-11-17 12:30:00,37.1,37.16,37.02,37.08,22707.231040564373,23.3908,23.4286,23.3404,23.3782,22707.231
2008-11-17 12:35:00,37.1,37.13,36.81,36.84,18187.830687830687,23.3908,23.4097,23.208,23.2269,18187.8307
2008-11-17 12:40:00,36.84,37.0,36.82,37.0,12786.596119929452,23.2269,23.3278,23.2143,23.3278,12786.5961
2008-11-17 12:45:00,37.01,37.19,37.0,37.16,50374.7795414462,23.3341,23.4475,23.3278,23.4286,50374.7795
2008-11-17 12:50:00,37.15,37.23,37.03,37.07,50374.7795414462,23.4223,23.4728,23.3467,23.3719,50374.7795
2008-11-17 12:55:00,37.06,37.06,36.84,36.92,27006.17283950617,23.3656,23.3656,23.2269,23.2773,27006.1728
2008-11-17 13:00:00,36.9,36.9,36.79,36.79,16644.620811287477,23.2647,23.2647,23.1954,23.1954,16644.6208
2008-11-17 13:05:00,36.81,36.81,36.67,36.75,23258.377425044087,23.208,23.208,23.1197,23.1701,23258.3774
2008-11-17 13:10:00,36.75,36.83,36.67,36.81,21494.70899470899,23.1701,23.2206,23.1197,23.208,21494.709
2008-11-17 13:15:00,36.81,36.81,36.58,36.63,20282.18694885361,23.208,23.208,23.063,23.0945,20282.1869
2008-11-17 13:20:00,36.65,36.68,36.58,36.6,13447.971781305114,23.1071,23.126,23.063,23.0756,13447.9718
2008-11-17 13:25:00,36.61,36.83,36.61,36.73,21715.16754850088,23.0819,23.2206,23.0819,23.1575,21715.1675
2008-11-17 13:30:00,36.75,36.77,36.53,36.53,16865.079365079364,23.1701,23.1827,23.0314,23.0314,16865.0794
2008-11-17 13:35:00,36.54,36.55,36.3,36.38,29320.987654320983,23.0377,23.044,22.8864,22.9369,29320.9877
2008-11-17 13:40:00,36.36,36.38,36.19,36.19,29100.529100529096,22.9242,22.9369,22.8171,22.8171,29100.5291
2008-11-17 13:45:00,36.24,36.33,36.22,36.3,17857.142857142855,22.8486,22.9053,22.836,22.8864,17857.1429
2008-11-17 13:50:00,36.33,36.49,36.27,36.4,27447.089947089946,22.9053,23.0062,22.8675,22.9495,27447.0899
2008-11-17 13:55:00,36.4,36.66,36.38,36.51,22486.772486772483,22.9495,23.1134,22.9369,23.0188,22486.7725
2008-11-17 14:00:00,36.52,36.55,36.22,36.26,23589.06525573192,23.0251,23.044,22.836,22.8612,23589.0653
2008-11-17 14:05:00,36.26,36.6,36.25,36.57,27447.089947089946,22.8612,23.0756,22.8549,23.0566,27447.0899
2008-11-17 14:10:00,36.59,36.81,36.47,36.67,28328.92416225749,23.0693,23.208,22.9936,23.1197,28328.9242
2008-11-17 14:15:00,36.65,36.67,36.42,36.52,39131.39329805997,23.1071,23.1197,22.9621,23.0251,39131.3933
2008-11-17 14:20:00,36.52,36.63,36.22,36.26,49052.02821869488,23.0251,23.0945,22.836,22.8612,49052.0282
2008-11-17 14:25:00,36.24,36.32,36.16,36.21,19951.499118165782,22.8486,22.899,22.7982,22.8297,19951.4991
2008-11-17 14:30:00,36.21,36.29,36.1,36.23,21604.938271604937,22.8297,22.8801,22.7603,22.8423,21604.9383
2008-11-17 14:35:00,36.23,36.54,36.19,36.51,57870.370370370365,22.8423,23.0377,22.8171,23.0188,57870.3704
2008-11-17 14:40:00,36.53,36.78,36.49,36.72,29320.987654320983,23.0314,23.189,23.0062,23.1512,29320.9877
2008-11-17 14:45:00,36.73,36.76,36.52,36.59,34722.22222222222,23.1575,23.1764,23.0251,23.0693,34722.2222
2008-11-17 14:50:00,36.56,36.63,36.45,36.58,25573.192239858905,23.0503,23.0945,22.981,23.063,25573.1922
2008-11-17 14:55:00,36.59,36.71,36.45,36.51,23809.52380952381,23.0693,23.1449,22.981,23.0188,23809.5238
2008-11-17 15:00:00,36.51,36.76,36.41,36.76,34832.451499118164,23.0188,23.1764,22.9558,23.1764,34832.4515
2008-11-17 15:05:00,36.73,36.76,36.51,36.61,38359.78835978836,23.1575,23.1764,23.0188,23.0819,38359.7884
2008-11-17 15:10:00,36.62,36.7,36.4,36.62,28108.465608465605,23.0882,23.1386,22.9495,23.0882,28108.4656
2008-11-17 15:15:00,36.64,36.84,36.64,36.74,26895.943562610228,23.1008,23.2269,23.1008,23.1638,26895.9436
2008-11-17 15:20:00,36.75,36.86,36.6,36.62,26785.714285714283,23.1701,23.2395,23.0756,23.0882,26785.7143
2008-11-17 15:25:00,36.61,36.62,36.44,36.58,58311.28747795414,23.0819,23.0882,22.9747,23.063,58311.2875
2008-11-17 15:30:00,36.57,36.64,36.42,36.42,39131.39329805997,23.0566,23.1008,22.9621,22.9621,39131.3933
2008-11-17 15:35:00,36.42,36.54,36.2,36.38,53130.51146384479,22.9621,23.0377,22.8234,22.9369,53130.5115
2008-11-17 15:40:00,36.41,36.46,36.28,36.34,64704.58553791887,22.9558,22.9873,22.8738,22.9116,64704.5855
2008-11-17 15:45:00,36.35,36.39,36.19,36.21,88183.42151675484,22.9179,22.9432,22.8171,22.8297,88183.4215
2008-11-17 15:50:00,36.2,36.35,36.19,36.19,68893.29805996471,22.8234,22.9179,22.8171,22.8171,68893.2981
2008-11-17 15:55:00,36.18,36.21,36.0,36.0,149470.89947089946,22.8108,22.8297,22.6973,22.6973,149470.8995
2008-11-18 09:30:00,35.86,36.12,35.12,35.79,59082.89241622575,22.609,22.7729,22.1425,22.5649,59082.8924
2008-11-18 09:35:00,35.83,36.16,35.8,36.1,23589.06525573192,22.5901,22.7982,22.5712,22.7603,23589.0653
2008-11-18 09:40:00,36.1,36.29,36.08,36.2,20723.104056437387,22.7603,22.8801,22.7477,22.8234,20723.1041
2008-11-18 09:45:00,36.18,36.22,35.95,36.22,27998.23633156966,22.8108,22.836,22.6658,22.836,27998.2363
2008-11-18 09:50:00,36.22,36.28,36.12,36.15,25352.73368606701,22.836,22.8738,22.7729,22.7918,25352.7337
2008-11-18 09:55:00,36.12,36.12,35.94,36.11,23919.75308641975,22.7729,22.7729,22.6594,22.7666,23919.7531
2008-11-18 10:00:00,36.08,36.16,35.97,36.05,23368.60670194004,22.7477,22.7982,22.6784,22.7288,23368.6067
2008-11-18 10:05:00,36.11,36.15,36.02,36.12,21164.02116402116,22.7666,22.7918,22.7099,22.7729,21164.0212
2008-11-18 10:10:00,36.1,36.44,36.08,36.32,20612.87477954145,22.7603,22.9747,22.7477,22.899,20612.8748
2008-11-18 10:15:00,36.32,36.6,36.3,36.57,23589.06525573192,22.899,23.0756,22.8864,23.0566,23589.0653
2008-11-18 10:20:00,36.61,36.68,36.54,36.56,25132.27513227513,23.0819,23.126,23.0377,23.0503,25132.2751
2008-11-18 10:25:00,36.56,36.83,36.46,36.83,38470.0176366843,23.0503,23.2206,22.9873,23.2206,38470.0176
2008-11-18 10:30:00,36.83,36.84,36.63,36.63,32297.17813051146,23.2206,23.2269,23.0945,23.0945,32297.1781
2008-11-18 10:35:00,36.61,36.64,36.39,36.41,35934.7442680776,23.0819,23.1008,22.9432,22.9558,35934.7443
2008-11-18 10:40:00,36.41,36.45,36.09,36.09,55445.3262786596,22.9558,22.981,22.754,22.754,55445.3263
2008-11-18 10:45:00,36.09,36.19,36.05,36.18,41225.74955908289,22.754,22.8171,22.7288,22.8108,41225.7496
2008-11-18 10:50:00,36.16,36.23,36.07,36.15,26565.2557319224,22.7982,22.8423,22.7414,22.7918,26565.2557
2008-11-18 10:55:00,36.15,36.26,36.12,36.26,20061.728395061727,22.7918,22.8612,22.7729,22.8612,20061.7284
2008-11-18 11:00:00,36.26,36.29,35.97,36.0,32186.948853615515,22.8612,22.8801,22.6784,22.6973,32186.9489
2008-11-18 11:05:00,35.98,36.02,35.93,35.95,17636.68430335097,22.6847,22.7099,22.6531,22.6658,17636.6843
2008-11-18 11:10:00,35.95,35.98,35.87,35.94,21494.70899470899,22.6658,22.6847,22.6153,22.6594,21494.709
2008-11-18 11:15:00,35.94,35.99,35.89,35.94,24360.670194003524,22.6594,22.691,22.6279,22.6594,24360.6702
2008-11-18 11:20:00,35.96,35.99,35.91,35.97,21935.626102292765,22.6721,22.691,22.6405,22.6784,21935.6261
2008-11-18 11:25:00,35.98,36.01,35.92,35.97,11353.615520282186,22.6847,22.7036,22.6468,22.6784,11353.6155
2008-11-18 11:30:00,35.96,36.08,35.96,35.98,26675.485008818338,22.6721,22.7477,22.6721,22.6847,26675.485
2008-11-18 11:35:00,36.02,36.12,35.98,36.07,35934.7442680776,22.7099,22.7729,22.6847,22.7414,35934.7443
2008-11-18 11:40:00,36.05,36.12,36.03,36.06,20723.104056437387,22.7288,22.7729,22.7162,22.7351,20723.1041
2008-11-18 11:45:00,36.07,36.17,36.02,36.05,15432.098765432096,22.7414,22.8045,22.7099,22.7288,15432.0988
2008-11-18 11:50:00,36.05,36.34,36.05,36.27,14660.493827160491,22.7288,22.9116,22.7288,22.8675,14660.4938
2008-11-18 11:55:00,36.28,36.36,36.26,36.33,16534.391534391532,22.8738,22.9242,22.8612,22.9053,16534.3915
2008-11-18 12:00:00,36.33,36.34,36.19,36.22,15652.557319223984,22.9053,22.9116,22.8171,22.836,15652.5573
2008-11-18 12:05:00,36.22,36.28,36.17,36.17,19510.58201058201,22.836,22.8738,22.8045,22.8045,19510.582
2008-11-18 12:10:00,36.2,36.2,36.06,36.12,19620.81128747795,22.8234,22.8234,22.7351,22.7729,19620.8113
2008-11-18 12:15:00,36.12,36.23,36.1,36.12,15542.32804232804,22.7729,22.8423,22.7603,22.7729,15542.328
2008-11-18 12:20:00,36.12,36.14,35.99,36.03,17305.996472663137,22.7729,22.7855,22.691,22.7162,17305.9965
2008-11-18 12:25:00,36.03,36.03,35.89,35.94,21825.396825396823,22.7162,22.7162,22.6279,22.6594,21825.3968
2008-11-18 12:30:00,35.92,35.92,35.74,35.74,20502.6455026455,22.6468,22.6468,22.5334,22.5334,20502.6455
2008-11-18 12:35:00,35.78,35.78,35.66,35.71,34501.76366843033,22.5586,22.5586,22.4829,22.5144,34501.7637
2008-11-18 12:40:00,35.71,35.72,35.54,35.54,35934.7442680776,22.5144,22.5207,22.4073,22.4073,35934.7443
2008-11-18 12:45:00,35.57,35.62,35.45,35.54,36155.20282186948,22.4262,22.4577,22.3505,22.4073,36155.2028
2008-11-18 12:50:00,35.54,35.54,35.35,35.42,48721.34038800705,22.4073,22.4073,22.2875,22.3316,48721.3404
2008-11-18 12:55:00,35.43,35.45,35.27,35.32,38029.10052910053,22.3379,22.3505,22.237,22.2685,38029.1005
2008-11-18 13:00:00,35.32,35.36,35.22,35.25,53350.97001763668,22.2685,22.2938,22.2055,22.2244,53350.97
2008-11-18 13:05:00,35.24,35.26,35.02,35.02,34391.53439153439,22.2181,22.2307,22.0794,22.0794,34391.5344
2008-11-18 13:10:00,35.02,35.06,34.86,34.88,34722.22222222222,22.0794,22.1046,21.9785,21.9911,34722.2222
2008-11-18 13:15:00,34.89,34.92,34.84,34.92,44753.08641975308,21.9974,22.0164,21.9659,22.0164,44753.0864
2008-11-18 13:20:00,34.92,35.09,34.92,35.06,50154.32098765432,22.0164,22.1235,22.0164,22.1046,50154.321
2008-11-18 13:25:00,35.06,35.14,34.95,35.04,46186.06701940035,22.1046,22.1551,22.0353,22.092,46186.067
2008-11-18 13:30:00,35.03,35.05,34.88,34.92,41556.43738977072,22.0857,22.0983,21.9911,22.0164,41556.4374
2008-11-18 13:35:00,34.91,34.94,34.66,34.69,77711.6402116402,22.0101,22.029,21.8524,21.8713,77711.6402
2008-11-18 13:40:00,34.69,34.85,34.68,34.73,40233.68606701939,21.8713,21.9722,21.865,21.8966,40233.6861
2008-11-18 13:45:00,34.74,34.74,34.48,34.52,66468.25396825396,21.9029,21.9029,21.7389,21.7642,66468.254
2008-11-18 13:50:00,34.54,34.68,34.49,34.64,54232.80423280423,21.7768,21.865,21.7453,21.8398,54232.8042
2008-11-18 13:55:00,34.64,34.77,34.53,34.77,52799.82363315696,21.8398,21.9218,21.7705,21.9218,52799.8236
2008-11-18 14:00:00,34.76,34.77,34.56,34.56,75176.3668430335,21.9155,21.9218,21.7894,21.7894,75176.3668
2008-11-18 14:05:00,34.57,34.59,34.47,34.53,54563.492063492056,21.7957,21.8083,21.7326,21.7705,54563.4921
2008-11-18 14:10:00,34.51,34.8,34.48,34.8,34171.0758377425,21.7579,21.9407,21.7389,21.9407,34171.0758
2008-11-18 14:15:00,34.84,34.87,34.73,34.78,44973.544973544966,21.9659,21.9848,21.8966,21.9281,44973.545
2008-11-18 14:20:00,34.74,35.0,34.69,34.98,46186.06701940035,21.9029,22.0668,21.8713,22.0542,46186.067
2008-11-18 14:25:00,35.0,35.13,35.0,35.1,36155.20282186948,22.0668,22.1488,22.0668,22.1298,36155.2028
2008-11-18 14:30:00,35.07,35.09,34.75,34.76,26234.567901234564,22.1109,22.1235,21.9092,21.9155,26234.5679
2008-11-18 14:35:00,34.76,34.91,34.71,34.89,29541.44620811288,21.9155,22.0101,21.884,21.9974,29541.4462
2008-11-18 14:40:00,34.9,34.95,34.75,34.75,40233.68606701939,22.0037,22.0353,21.9092,21.9092,40233.6861
2008-11-18 14:45:00,34.75,34.81,34.46,34.46,53791.887125220455,21.9092,21.947,21.7263,21.7263,53791.8871
2008-11-18 14:50:00,34.46,34.59,34.45,34.56,35604.056437389765,21.7263,21.8083,21.72,21.7894,35604.0564
2008-11-18 14:55:00,34.57,34.66,34.49,34.51,31305.11463844797,21.7957,21.8524,21.7453,21.7579,31305.1146
2008-11-18 15:00:00,34.51,34.65,34.48,34.59,36706.3492063492,21.7579,21.8461,21.7389,21.8083,36706.3492
2008-11-18 15:05:00,34.57,35.13,34.54,35.08,39792.76895943562,21.7957,22.1488,21.7768,22.1172,39792.769
2008-11-18 15:10:00,35.08,35.24,34.87,34.87,47839.5061728395,22.1172,22.2181,21.9848,21.9848,47839.5062
2008-11-18 15:15:00,34.88,34.99,34.73,34.95,46957.67195767196,21.9911,22.0605,21.8966,22.0353,46957.672
2008-11-18 15:20:00,34.93,35.25,34.93,35.02,53571.428571428565,22.0227,22.2244,22.0227,22.0794,53571.4286
2008-11-18 15:25:00,35.01,35.01,34.7,34.94,64594.35626102292,22.0731,22.0731,21.8777,22.029,64594.3563
2008-11-18 15:30:00,34.92,34.93,34.57,34.64,78152.55731922398,22.0164,22.0227,21.7957,21.8398,78152.5573
2008-11-18 15:35:00,34.64,35.1,34.64,34.97,91380.0705467372,21.8398,22.1298,21.8398,22.0479,91380.0705
2008-11-18 15:40:00,34.99,35.34,34.87,34.91,208994.70899470896,22.0605,22.2812,21.9848,22.0101,208994.709
2008-11-18 15:45:00,34.91,35.24,34.91,35.11,120701.0582010582,22.0101,22.2181,22.0101,22.1361,120701.0582
2008-11-18 15:50:00,35.12,35.26,35.01,35.19,150352.733686067,22.1425,22.2307,22.0731,22.1866,150352.7337
2008-11-18 15:55:00,35.23,35.49,35.23,35.47,196979.7178130512,22.2118,22.3757,22.2118,22.3631,196979.7178
2008-11-19 09:30:00,35.69,36.23,35.69,35.96,42217.81305114638,22.5018,22.8423,22.5018,22.6721,42217.8131
2008-11-19 09:35:00,35.93,36.2,35.93,36.07,38910.93474426808,22.6531,22.8234,22.6531,22.7414,38910.9347
2008-11-19 09:40:00,36.12,36.22,36.0,36.02,30423.28042328042,22.7729,22.836,22.6973,22.7099,30423.2804
2008-11-19 09:45:00,36.02,36.08,35.83,36.0,37477.95414462081,22.7099,22.7477,22.5901,22.6973,37477.9541
2008-11-19 09:50:00,36.01,36.07,35.68,35.85,32958.55379188712,22.7036,22.7414,22.4955,22.6027,32958.5538
2008-11-19 09:55:00,35.83,35.92,35.76,35.83,24360.670194003524,22.5901,22.6468,22.546,22.5901,24360.6702
2008-11-19 10:00:00,35.84,36.02,35.79,36.0,22707.231040564373,22.5964,22.7099,22.5649,22.6973,22707.231
2008-11-19 10:05:00,36.02,36.05,35.83,35.85,61397.70723104056,22.7099,22.7288,22.5901,22.6027,61397.7072
2008-11-19 10:10:00,35.85,35.99,35.79,35.98,29320.987654320983,22.6027,22.691,22.5649,22.6847,29320.9877
2008-11-19 10:15:00,35.96,35.96,35.63,35.64,48831.56966490299,22.6721,22.6721,22.464,22.4703,48831.5697
2008-11-19 10:20:00,35.63,35.69,35.55,35.62,15983.245149911814,22.464,22.5018,22.4136,22.4577,15983.2451
2008-11-19 10:25:00,35.66,35.68,35.48,35.58,24470.89947089947,22.4829,22.4955,22.3694,22.4325,24470.8995
2008-11-19 10:30:00,35.58,35.58,35.44,35.55,35383.59788359788,22.4325,22.4325,22.3442,22.4136,35383.5979
2008-11-19 10:35:00,35.56,35.58,35.26,35.26,30423.28042328042,22.4199,22.4325,22.2307,22.2307,30423.2804
2008-11-19 10:40:00,35.24,35.4,35.22,35.32,38139.32980599647,22.2181,22.319,22.2055,22.2685,38139.3298
2008-11-19 10:45:00,35.32,35.34,35.23,35.3,28659.611992945323,22.2685,22.2812,22.2118,22.2559,28659.612
2008-11-19 10:50:00,35.28,35.46,35.27,35.38,26455.02645502645,22.2433,22.3568,22.237,22.3064,26455.0265
2008-11-19 10:55:00,35.34,35.39,35.2,35.24,28549.38271604938,22.2812,22.3127,22.1929,22.2181,28549.3827
2008-11-19 11:00:00,35.24,35.34,35.2,35.26,25132.27513227513,22.2181,22.2812,22.1929,22.2307,25132.2751
2008-11-19 11:05:00,35.26,35.34,35.21,35.34,26124.338624338623,22.2307,22.2812,22.1992,22.2812,26124.3386
2008-11-19 11:10:00,35.34,35.41,35.24,35.27,12786.596119929452,22.2812,22.3253,22.2181,22.237,12786.5961
2008-11-19 11:15:00,35.26,35.44,35.21,35.43,33730.15873015873,22.2307,22.3442,22.1992,22.3379,33730.1587
2008-11-19 11:20:00,35.41,35.47,35.25,35.26,17305.996472663137,22.3253,22.3631,22.2244,22.2307,17305.9965
2008-11-19 11:25:00,35.26,35.29,35.13,35.14,31084.65608465608,22.2307,22.2496,22.1488,22.1551,31084.6561
2008-11-19 11:30:00,35.17,35.24,35.05,35.05,31525.57319223985,22.174,22.2181,22.0983,22.0983,31525.5732
2008-11-19 11:35:00,35.05,35.11,34.92,34.94,20171.95767195767,22.0983,22.1361,22.0164,22.029,20171.9577
2008-11-19 11:40:00,34.95,34.98,34.82,34.98,11463.84479717813,22.0353,22.0542,21.9533,22.0542,11463.8448
2008-11-19 11:45:00,35.0,35.05,34.92,35.03,18298.059964726628,22.0668,22.0983,22.0164,22.0857,18298.06
2008-11-19 11:50:00,35.05,35.34,35.05,35.26,25793.65079365079,22.0983,22.2812,22.0983,22.2307,25793.6508
2008-11-19 11:55:00,35.27,35.34,35.25,35.27,26234.567901234564,22.237,22.2812,22.2244,22.237,26234.5679
2008-11-19 12:00:00,35.27,35.32,35.08,35.15,21604.938271604937,22.237,22.2685,22.1172,22.1614,21604.9383
2008-11-19 12:05:00,35.16,35.34,35.14,35.28,17526.455026455023,22.1677,22.2812,22.1551,22.2433,17526.455
2008-11-19 12:10:00,35.26,35.38,35.18,35.38,166997.35449735448,22.2307,22.3064,22.1803,22.3064,166997.3545
2008-11-19 12:15:00,35.35,35.36,35.18,35.18,22376.54320987654,22.2875,22.2938,22.1803,22.1803,22376.5432
2008-11-19 12:20:00,35.21,35.28,35.15,35.28,26124.338624338623,22.1992,22.2433,22.1614,22.2433,26124.3386
2008-11-19 12:25:00,35.28,35.32,35.14,35.24,28108.465608465605,22.2433,22.2685,22.1551,22.2181,28108.4656
2008-11-19 12:30:00,35.26,35.29,35.2,35.26,20833.33333333333,22.2307,22.2496,22.1929,22.2307,20833.3333
2008-11-19 12:35:00,35.31,35.38,35.19,35.36,26785.714285714283,22.2622,22.3064,22.1866,22.2938,26785.7143
2008-11-19 12:40:00,35.35,35.45,35.35,35.44,12014.991181657848,22.2875,22.3505,22.2875,22.3442,12014.9912
2008-11-19 12:45:00,35.44,35.51,35.39,35.43,20061.728395061727,22.3442,22.3883,22.3127,22.3379,20061.7284
2008-11-19 12:50:00,35.44,35.44,35.28,35.32,20943.56261022928,22.3442,22.3442,22.2433,22.2685,20943.5626
2008-11-19 12:55:00,35.31,35.38,35.25,35.37,11574.074074074071,22.2622,22.3064,22.2244,22.3001,11574.0741
2008-11-19 13:00:00,35.36,35.54,35.35,35.47,25793.65079365079,22.2938,22.4073,22.2875,22.3631,25793.6508
2008-11-19 13:05:00,35.45,35.63,35.43,35.44,18518.518518518515,22.3505,22.464,22.3379,22.3442,18518.5185
2008-11-19 13:10:00,35.43,35.51,35.37,35.47,19620.81128747795,22.3379,22.3883,22.3001,22.3631,19620.8113
2008-11-19 13:15:00,35.47,35.48,35.23,35.32,31084.65608465608,22.3631,22.3694,22.2118,22.2685,31084.6561
2008-11-19 13:20:00,35.33,35.37,35.24,35.26,19841.26984126984,22.2749,22.3001,22.2181,22.2307,19841.2698
2008-11-19 13:25:00,35.28,35.32,35.18,35.18,21384.47971781305,22.2433,22.2685,22.1803,22.1803,21384.4797
2008-11-19 13:30:00,35.18,35.24,35.13,35.14,38359.78835978836,22.1803,22.2181,22.1488,22.1551,38359.7884
2008-11-19 13:35:00,35.14,35.17,34.96,35.16,27006.17283950617,22.1551,22.174,22.0416,22.1677,27006.1728
2008-11-19 13:40:00,35.15,35.24,35.08,35.16,41776.8959435626,22.1614,22.2181,22.1172,22.1677,41776.8959
2008-11-19 13:45:00,35.15,35.34,35.15,35.28,15762.786596119928,22.1614,22.2812,22.1614,22.2433,15762.7866
2008-11-19 13:50:00,35.24,35.45,35.2,35.42,15983.245149911814,22.2181,22.3505,22.1929,22.3316,15983.2451
2008-11-19 13:55:00,35.43,35.62,35.42,35.46,34832.451499118164,22.3379,22.4577,22.3316,22.3568,34832.4515
2008-11-19 14:00:00,35.44,35.48,35.29,35.29,49713.40388007054,22.3442,22.3694,22.2496,22.2496,49713.4039
2008-11-19 14:05:00,35.29,35.31,34.95,35.2,36265.43209876543,22.2496,22.2622,22.0353,22.1929,36265.4321
2008-11-19 14:10:00,35.2,35.37,35.16,35.25,28328.92416225749,22.1929,22.3001,22.1677,22.2244,28328.9242
2008-11-19 14:15:00,35.24,35.25,34.98,34.98,27998.23633156966,22.2181,22.2244,22.0542,22.0542,27998.2363
2008-11-19 14:20:00,34.98,34.98,34.75,34.75,18408.289241622573,22.0542,22.0542,21.9092,21.9092,18408.2892
2008-11-19 14:25:00,34.75,34.97,34.72,34.72,47508.81834215167,21.9092,22.0479,21.8903,21.8903,47508.8183
2008-11-19 14:30:00,34.74,34.87,34.52,34.52,54012.34567901234,21.9029,21.9848,21.7642,21.7642,54012.3457
2008-11-19 14:35:00,34.51,34.56,34.32,34.46,78373.01587301586,21.7579,21.7894,21.6381,21.7263,78373.0159
2008-11-19 14:40:00,34.46,34.62,34.42,34.61,79585.53791887124,21.7263,21.8272,21.7011,21.8209,79585.5379
2008-11-19 14:45:00,34.61,34.98,34.58,34.76,45083.77425044091,21.8209,22.0542,21.802,21.9155,45083.7743
2008-11-19 14:50:00,34.75,34.85,34.67,34.7,52248.677248677246,21.9092,21.9722,21.8587,21.8777,52248.6772
2008-11-19 14:55:00,34.73,34.78,34.55,34.75,38139.32980599647,21.8966,21.9281,21.7831,21.9092,38139.3298
2008-11-19 15:00:00,34.75,34.75,34.49,34.59,43430.33509700176,21.9092,21.9092,21.7453,21.8083,43430.3351
2008-11-19 15:05:00,34.57,34.78,34.52,34.69,53240.74074074074,21.7957,21.9281,21.7642,21.8713,53240.7407
2008-11-19 15:10:00,34.69,34.72,34.5,34.56,67129.62962962962,21.8713,21.8903,21.7516,21.7894,67129.6296
2008-11-19 15:15:00,34.56,34.56,34.16,34.2,68452.38095238095,21.7894,21.7894,21.5372,21.5624,68452.381
2008-11-19 15:20:00,34.19,34.24,34.05,34.13,72310.40564373897,21.5561,21.5876,21.4678,21.5183,72310.4056
2008-11-19 15:25:00,34.11,34.21,33.95,34.19,108465.60846560846,21.5057,21.5687,21.4048,21.5561,108465.6085
2008-11-19 15:30:00,34.18,34.33,34.02,34.33,65255.73192239858,21.5498,21.6444,21.4489,21.6444,65255.7319
2008-11-19 15:35:00,34.31,34.35,33.95,33.95,67239.85890652557,21.6318,21.657,21.4048,21.4048,67239.8589
2008-11-19 15:40:00,33.95,34.14,33.8,33.84,77160.49382716049,21.4048,21.5246,21.3102,21.3354,77160.4938
2008-11-19 15:45:00,33.83,33.84,33.34,33.41,149140.21164021164,21.3291,21.3354,21.0202,21.0643,149140.2116
2008-11-19 15:50:00,33.4,33.69,33.37,33.69,158950.6172839506,21.058,21.2409,21.0391,21.2409,158950.6173
2008-11-19 15:55:00,33.69,33.69,33.31,33.44,158730.1587301587,21.2409,21.2409,21.0013,21.0832,158730.1587
2008-11-20 09:30:00,33.38,33.38,32.38,32.49,118165.78483245148,21.0454,21.0454,20.4149,20.4843,118165.7848
2008-11-20 09:35:00,32.49,32.86,31.99,32.25,97552.91005291004,20.4843,20.7176,20.1691,20.333,97552.9101
2008-11-20 09:40:00,32.25,32.45,31.97,32.29,50815.696649029975,20.333,20.4591,20.1564,20.3582,50815.6966
2008-11-20 09:45:00,32.28,32.78,32.27,32.78,67460.31746031746,20.3519,20.6671,20.3456,20.6671,67460.3175
2008-11-20 09:50:00,32.78,33.04,32.77,32.98,89836.86067019399,20.6671,20.8311,20.6608,20.7932,89836.8607
2008-11-20 09:55:00,32.96,33.19,32.93,33.09,54343.03350970017,20.7806,20.9256,20.7617,20.8626,54343.0335
2008-11-20 10:00:00,33.1,33.19,32.93,32.99,49713.40388007054,20.8689,20.9256,20.7617,20.7995,49713.4039
2008-11-20 10:05:00,33.0,33.19,32.95,33.18,51477.07231040564,20.8058,20.9256,20.7743,20.9193,51477.0723
2008-11-20 10:10:00,33.19,33.31,33.13,33.31,37257.49559082892,20.9256,21.0013,20.8878,21.0013,37257.4956
2008-11-20 10:15:00,33.29,33.35,33.08,33.21,34281.305114638446,20.9887,21.0265,20.8563,20.9382,34281.3051
2008-11-20 10:20:00,33.21,33.55,33.21,33.51,43981.481481481474,20.9382,21.1526,20.9382,21.1274,43981.4815
2008-11-20 10:25:00,33.48,33.68,33.36,33.67,84104.93827160493,21.1085,21.2346,21.0328,21.2283,84104.9383
2008-11-20 10:30:00,33.68,33.72,33.53,33.55,51036.155202821865,21.2346,21.2598,21.14,21.1526,51036.1552
2008-11-20 10:35:00,33.54,33.62,33.39,33.48,72089.94708994708,21.1463,21.1967,21.0517,21.1085,72089.9471
2008-11-20 10:40:00,33.43,33.8,33.39,33.75,63712.522045855374,21.0769,21.3102,21.0517,21.2787,63712.522
2008-11-20 10:45:00,33.75,34.04,33.75,33.97,94246.03174603172,21.2787,21.4615,21.2787,21.4174,94246.0317
2008-11-20 10:50:00,33.97,34.02,33.78,33.93,105048.5008818342,21.4174,21.4489,21.2976,21.3922,105048.5009
2008-11-20 10:55:00,33.97,34.08,33.87,34.05,65586.41975308642,21.4174,21.4868,21.3544,21.4678,65586.4198
2008-11-20 11:00:00,34.06,34.46,34.05,34.45,88403.88007054673,21.4741,21.7263,21.4678,21.72,88403.8801
2008-11-20 11:05:00,34.46,34.49,34.17,34.17,47288.35978835978,21.7263,21.7453,21.5435,21.5435,47288.3598
2008-11-20 11:10:00,34.16,34.47,33.96,34.46,42879.18871252204,21.5372,21.7326,21.4111,21.7263,42879.1887
2008-11-20 11:15:00,34.45,34.52,34.09,34.13,48059.96472663139,21.72,21.7642,21.4931,21.5183,48059.9647
2008-11-20 11:20:00,34.13,34.21,33.99,34.01,59744.2680776014,21.5183,21.5687,21.43,21.4426,59744.2681
2008-11-20 11:25:00,33.98,34.09,33.84,34.05,56327.16049382716,21.4237,21.4931,21.3354,21.4678,56327.1605
2008-11-20 11:30:00,34.05,34.05,33.97,34.01,18849.206349206343,21.4678,21.4678,21.4174,21.4426,18849.2063
2008-11-20 11:35:00,34.01,34.07,33.87,33.95,28549.38271604938,21.4426,21.4804,21.3544,21.4048,28549.3827
2008-11-20 11:40:00,33.94,34.07,33.92,34.07,35163.13932980599,21.3985,21.4804,21.3859,21.4804,35163.1393
2008-11-20 11:45:00,34.11,34.16,33.91,33.97,23148.148148148142,21.5057,21.5372,21.3796,21.4174,23148.1481
2008-11-20 11:50:00,33.98,34.0,33.87,33.97,24250.440917107582,21.4237,21.4363,21.3544,21.4174,24250.4409
2008-11-20 11:55:00,33.97,34.09,33.87,33.93,32186.948853615515,21.4174,21.4931,21.3544,21.3922,32186.9489
2008-11-20 12:00:00,33.93,33.93,33.58,33.61,45855.37918871252,21.3922,21.3922,21.1715,21.1904,45855.3792
2008-11-20 12:05:00,33.64,33.86,33.61,33.67,32627.86596119929,21.2093,21.348,21.1904,21.2283,32627.866
2008-11-20 12:10:00,33.64,33.91,33.64,33.79,37918.87125220458,21.2093,21.3796,21.2093,21.3039,37918.8713
2008-11-20 12:15:00,33.82,33.89,33.67,33.76,52138.4479717813,21.3228,21.367,21.2283,21.285,52138.448
2008-11-20 12:20:00,33.74,34.18,33.74,34.09,72641.0934744268,21.2724,21.5498,21.2724,21.4931,72641.0935
2008-11-20 12:25:00,34.09,34.51,34.07,34.47,84435.62610229276,21.4931,21.7579,21.4804,21.7326,84435.6261
2008-11-20 12:30:00,34.47,34.65,34.28,34.3,129739.85890652557,21.7326,21.8461,21.6128,21.6255,129739.8589
2008-11-20 12:35:00,34.3,34.31,34.04,34.09,45304.2328042328,21.6255,21.6318,21.4615,21.4931,45304.2328
2008-11-20 12:40:00,34.16,34.16,33.96,34.01,20833.33333333333,21.5372,21.5372,21.4111,21.4426,20833.3333
2008-11-20 12:45:00,34.0,34.37,33.93,34.32,37477.95414462081,21.4363,21.6696,21.3922,21.6381,37477.9541
2008-11-20 12:50:00,34.3,34.44,33.97,34.0,52248.677248677246,21.6255,21.7137,21.4174,21.4363,52248.6772
2008-11-20 12:55:00,33.99,34.0,33.75,33.76,41115.52028218695,21.43,21.4363,21.2787,21.285,41115.5203
2008-11-20 13:00:00,33.78,33.78,33.4,33.5,45304.2328042328,21.2976,21.2976,21.058,21.1211,45304.2328
2008-11-20 13:05:00,33.51,33.59,33.24,33.31,117724.86772486773,21.1274,21.1778,20.9572,21.0013,117724.8677
2008-11-20 13:10:00,33.31,33.5,33.26,33.45,60405.643738977065,21.0013,21.1211,20.9698,21.0896,60405.6437
2008-11-20 13:15:00,33.47,33.77,33.46,33.51,61507.9365079365,21.1022,21.2913,21.0959,21.1274,61507.9365
2008-11-20 13:20:00,33.47,33.56,33.29,33.53,60074.95590828924,21.1022,21.1589,20.9887,21.14,60074.9559
2008-11-20 13:25:00,33.56,33.62,33.39,33.46,46847.44268077601,21.1589,21.1967,21.0517,21.0959,46847.4427
2008-11-20 13:30:00,33.4,33.61,33.36,33.58,46406.52557319224,21.058,21.1904,21.0328,21.1715,46406.5256
2008-11-20 13:35:00,33.58,33.61,33.29,33.41,57429.45326278659,21.1715,21.1904,20.9887,21.0643,57429.4533
2008-11-20 13:40:00,33.36,33.58,33.35,33.54,39462.08112874779,21.0328,21.1715,21.0265,21.1463,39462.0811
2008-11-20 13:45:00,33.49,33.7,33.48,33.56,32407.407407407405,21.1148,21.2472,21.1085,21.1589,32407.4074
2008-11-20 13:50:00,33.55,33.72,33.54,33.6,26455.02645502645,21.1526,21.2598,21.1463,21.1841,26455.0265
2008-11-20 13:55:00,33.6,33.74,33.48,33.71,51807.760141093466,21.1841,21.2724,21.1085,21.2535,51807.7601
2008-11-20 14:00:00,33.71,33.77,33.36,33.48,55665.78483245149,21.2535,21.2913,21.0328,21.1085,55665.7848
2008-11-20 14:05:00,33.48,33.57,33.28,33.32,37808.64197530864,21.1085,21.1652,20.9824,21.0076,37808.642
2008-11-20 14:10:00,33.31,33.48,33.31,33.38,28108.465608465605,21.0013,21.1085,21.0013,21.0454,28108.4656
2008-11-20 14:15:00,33.37,33.4,33.19,33.23,42217.81305114638,21.0391,21.058,20.9256,20.9508,42217.8131
2008-11-20 14:20:00,33.26,33.36,33.21,33.3,41887.12522045855,20.9698,21.0328,20.9382,20.995,41887.1252
2008-11-20 14:25:00,33.32,33.33,32.94,32.96,39682.53968253968,21.0076,21.0139,20.768,20.7806,39682.5397
2008-11-20 14:30:00,32.98,33.04,32.92,33.03,33068.783068783065,20.7932,20.8311,20.7554,20.8247,33068.7831
2008-11-20 14:35:00,33.03,33.19,32.94,33.08,49382.71604938271,20.8247,20.9256,20.768,20.8563,49382.716
2008-11-20 14:40:00,33.08,33.2,33.03,33.05,32297.17813051146,20.8563,20.9319,20.8247,20.8374,32297.1781
2008-11-20 14:45:00,33.05,33.08,32.81,32.83,39792.76895943562,20.8374,20.8563,20.686,20.6987,39792.769
2008-11-20 14:50:00,32.83,32.99,32.72,32.76,36265.43209876543,20.6987,20.7995,20.6293,20.6545,36265.4321
2008-11-20 14:55:00,32.81,32.86,32.7,32.84,27777.777777777774,20.686,20.7176,20.6167,20.705,27777.7778
2008-11-20 15:00:00,32.84,33.07,32.75,32.77,89175.48500881833,20.705,20.85,20.6482,20.6608,89175.485
2008-11-20 15:05:00,32.75,32.9,32.69,32.85,73412.6984126984,20.6482,20.7428,20.6104,20.7113,73412.6984
2008-11-20 15:10:00,32.85,32.95,32.6,32.65,84766.31393298059,20.7113,20.7743,20.5536,20.5852,84766.3139
2008-11-20 15:15:00,32.67,32.8,32.44,32.54,88734.56790123456,20.5978,20.6797,20.4528,20.5158,88734.5679
2008-11-20 15:20:00,32.55,32.67,32.36,32.38,84876.54320987653,20.5221,20.5978,20.4023,20.4149,84876.5432
2008-11-20 15:25:00,32.37,32.48,32.34,32.39,97552.91005291004,20.4086,20.478,20.3897,20.4212,97552.9101
2008-11-20 15:30:00,32.39,32.52,32.24,32.25,149470.89947089946,20.4212,20.5032,20.3267,20.333,149470.8995
2008-11-20 15:35:00,32.25,32.4,31.98,32.01,135802.46913580244,20.333,20.4275,20.1627,20.1817,135802.4691
2008-11-20 15:40:00,32.02,32.02,31.58,31.66,175925.9259259259,20.188,20.188,19.9106,19.961,175925.9259
2008-11-20 15:45:00,31.66,31.98,31.65,31.71,149581.1287477954,19.961,20.1627,19.9547,19.9925,149581.1287
2008-11-20 15:50:00,31.69,31.69,31.05,31.07,221671.07583774248,19.9799,19.9799,19.5764,19.589,221671.0758
2008-11-20 15:55:00,31.1,31.21,30.81,31.12,334656.0846560846,19.6079,19.6773,19.4251,19.6205,334656.0847
2008-11-21 09:30:00,31.99,31.99,31.23,31.45,207561.7283950617,20.1691,20.1691,19.6899,19.8286,207561.7284
2008-11-21 09:35:00,31.44,31.59,31.34,31.34,67129.62962962962,19.8223,19.9169,19.7592,19.7592,67129.6296
2008-11-21 09:40:00,31.32,31.58,31.28,31.56,59413.58024691357,19.7466,19.9106,19.7214,19.8979,59413.5802
2008-11-21 09:45:00,31.56,31.87,31.48,31.83,49052.02821869488,19.8979,20.0934,19.8475,20.0682,49052.0282
2008-11-21 09:50:00,31.86,31.93,31.71,31.73,54232.80423280423,20.0871,20.1312,19.9925,20.0051,54232.8042
2008-11-21 09:55:00,31.72,31.74,31.33,31.51,74184.30335097,19.9988,20.0114,19.7529,19.8664,74184.3034
2008-11-21 10:00:00,31.51,31.8,31.5,31.79,130180.77601410932,19.8664,20.0493,19.8601,20.043,130180.776
2008-11-21 10:05:00,31.79,32.29,31.77,32.25,71869.4885361552,20.043,20.3582,20.0303,20.333,71869.4885
2008-11-21 10:10:00,32.28,32.31,32.11,32.18,42328.04232804232,20.3519,20.3708,20.2447,20.2888,42328.0423
2008-11-21 10:15:00,32.15,32.17,31.88,31.92,36596.119929453256,20.2699,20.2825,20.0997,20.1249,36596.1199
2008-11-21 10:20:00,31.94,32.1,31.92,32.05,39682.53968253968,20.1375,20.2384,20.1249,20.2069,39682.5397
2008-11-21 10:25:00,32.06,32.12,31.86,31.92,42217.81305114638,20.2132,20.251,20.0871,20.1249,42217.8131
2008-11-21 10:30:00,31.93,32.19,31.93,32.17,45745.149911816574,20.1312,20.2951,20.1312,20.2825,45745.1499
2008-11-21 10:35:00,32.16,32.29,32.07,32.23,45634.92063492063,20.2762,20.3582,20.2195,20.3204,45634.9206
2008-11-21 10:40:00,32.22,32.34,32.18,32.21,33289.241622574955,20.3141,20.3897,20.2888,20.3078,33289.2416
2008-11-21 10:45:00,32.21,32.41,32.17,32.25,37477.95414462081,20.3078,20.4339,20.2825,20.333,37477.9541
2008-11-21 10:50:00,32.25,32.35,32.09,32.09,41997.35449735449,20.333,20.396,20.2321,20.2321,41997.3545
2008-11-21 10:55:00,32.1,32.19,31.92,31.94,48611.1111111111,20.2384,20.2951,20.1249,20.1375,48611.1111
2008-11-21 11:00:00,31.95,32.06,31.94,31.98,76278.65961199293,20.1438,20.2132,20.1375,20.1627,76278.6596
2008-11-21 11:05:00,31.98,32.13,31.92,32.12,84766.31393298059,20.1627,20.2573,20.1249,20.251,84766.3139
2008-11-21 11:10:00,32.14,32.39,32.13,32.31,70656.96649029982,20.2636,20.4212,20.2573,20.3708,70656.9665
2008-11-21 11:15:00,32.31,32.43,32.25,32.35,46847.44268077601,20.3708,20.4465,20.333,20.396,46847.4427
2008-11-21 11:20:00,32.36,32.57,32.28,32.56,49933.86243386243,20.4023,20.5347,20.3519,20.5284,49933.8624
2008-11-21 11:25:00,32.57,32.66,32.48,32.53,73853.61552028218,20.5347,20.5915,20.478,20.5095,73853.6155
2008-11-21 11:30:00,32.51,32.7,32.51,32.64,42548.50088183421,20.4969,20.6167,20.4969,20.5789,42548.5009
2008-11-21 11:35:00,32.64,32.87,32.6,32.8,59744.2680776014,20.5789,20.7239,20.5536,20.6797,59744.2681
2008-11-21 11:40:00,32.8,33.07,32.8,32.97,47508.81834215167,20.6797,20.85,20.6797,20.7869,47508.8183
2008-11-21 11:45:00,32.97,33.14,32.97,33.08,82451.49911816578,20.7869,20.8941,20.7869,20.8563,82451.4991
2008-11-21 11:50:00,33.09,33.12,32.87,32.9,51256.61375661375,20.8626,20.8815,20.7239,20.7428,51256.6138
2008-11-21 11:55:00,32.87,32.89,32.67,32.71,25352.73368606701,20.7239,20.7365,20.5978,20.623,25352.7337
2008-11-21 12:00:00,32.71,32.71,32.5,32.61,52910.0529100529,20.623,20.623,20.4906,20.5599,52910.0529
2008-11-21 12:05:00,32.62,32.89,32.59,32.84,29100.529100529096,20.5663,20.7365,20.5473,20.705,29100.5291
2008-11-21 12:10:00,32.84,32.85,32.62,32.72,34060.84656084656,20.705,20.7113,20.5663,20.6293,34060.8466
2008-11-21 12:15:00,32.72,32.94,32.58,32.58,30753.96825396825,20.6293,20.768,20.541,20.541,30753.9683
2008-11-21 12:20:00,32.58,32.71,32.55,32.69,31525.57319223985,20.541,20.623,20.5221,20.6104,31525.5732
2008-11-21 12:25:00,32.68,32.84,32.63,32.75,39351.85185185185,20.6041,20.705,20.5726,20.6482,39351.8519
2008-11-21 12:30:00,32.8,32.96,32.68,32.84,44201.940035273365,20.6797,20.7806,20.6041,20.705,44201.94
2008-11-21 12:35:00,32.85,33.16,32.77,33.04,37147.266313932974,20.7113,20.9067,20.6608,20.8311,37147.2663
2008-11-21 12:40:00,33.03,33.15,33.03,33.09,47729.27689594356,20.8247,20.9004,20.8247,20.8626,47729.2769
2008-11-21 12:45:00,33.09,33.23,32.91,32.92,43209.87654320987,20.8626,20.9508,20.7491,20.7554,43209.8765
2008-11-21 12:50:00,32.9,33.04,32.87,32.96,27116.402116402114,20.7428,20.8311,20.7239,20.7806,27116.4021
2008-11-21 12:55:00,32.91,33.03,32.83,32.84,44422.39858906525,20.7491,20.8247,20.6987,20.705,44422.3986
2008-11-21 13:00:00,32.88,32.88,32.69,32.76,41997.35449735449,20.7302,20.7302,20.6104,20.6545,41997.3545
2008-11-21 13:05:00,32.77,32.87,32.72,32.86,25573.192239858905,20.6608,20.7239,20.6293,20.7176,25573.1922
2008-11-21 13:10:00,32.87,32.99,32.83,32.94,35273.36860670194,20.7239,20.7995,20.6987,20.768,35273.3686
2008-11-21 13:15:00,32.95,33.0,32.86,32.87,32848.324514991175,20.7743,20.8058,20.7176,20.7239,32848.3245
2008-11-21 13:20:00,32.88,32.88,32.61,32.66,33179.01234567901,20.7302,20.7302,20.5599,20.5915,33179.0123
2008-11-21 13:25:00,32.66,32.84,32.61,32.83,42658.73015873016,20.5915,20.705,20.5599,20.6987,42658.7302
2008-11-21 13:30:00,32.85,32.93,32.75,32.75,37808.64197530864,20.7113,20.7617,20.6482,20.6482,37808.642
2008-11-21 13:35:00,32.76,32.8,32.66,32.76,50595.23809523809,20.6545,20.6797,20.5915,20.6545,50595.2381
2008-11-21 13:40:00,32.74,33.03,32.74,32.96,44532.62786596119,20.6419,20.8247,20.6419,20.7806,44532.6279
2008-11-21 13:45:00,32.96,32.99,32.81,32.83,32517.636684303347,20.7806,20.7995,20.686,20.6987,32517.6367
2008-11-21 13:50:00,32.84,32.9,32.81,32.9,39572.31040564374,20.705,20.7428,20.686,20.7428,39572.3104
2008-11-21 13:55:00,32.9,32.92,32.66,32.67,59634.03880070546,20.7428,20.7554,20.5915,20.5978,59634.0388
2008-11-21 14:00:00,32.66,33.02,32.63,32.99,82782.1869488536,20.5915,20.8184,20.5726,20.7995,82782.1869
2008-11-21 14:05:00,32.99,33.01,32.81,32.82,74404.7619047619,20.7995,20.8121,20.686,20.6923,74404.7619
2008-11-21 14:10:00,32.83,32.9,32.7,32.74,32297.17813051146,20.6987,20.7428,20.6167,20.6419,32297.1781
2008-11-21 14:15:00,32.71,32.73,32.63,32.7,63822.75132275131,20.623,20.6356,20.5726,20.6167,63822.7513
2008-11-21 14:20:00,32.71,32.91,32.71,32.77,83112.87477954144,20.623,20.7491,20.623,20.6608,83112.8748
2008-11-21 14:25:00,32.75,32.85,32.6,32.61,31746.031746031746,20.6482,20.7113,20.5536,20.5599,31746.0317
2008-11-21 14:30:00,32.6,32.67,32.5,32.61,84435.62610229276,20.5536,20.5978,20.4906,20.5599,84435.6261
2008-11-21 14:35:00,32.6,32.75,32.5,32.73,70105.8201058201,20.5536,20.6482,20.4906,20.6356,70105.8201
2008-11-21 14:40:00,32.72,32.8,32.41,32.7,53461.19929453262,20.6293,20.6797,20.4339,20.6167,53461.1993
2008-11-21 14:45:00,32.7,32.99,32.7,32.88,68011.46384479717,20.6167,20.7995,20.6167,20.7302,68011.4638
2008-11-21 14:50:00,32.9,32.94,32.7,32.79,42217.81305114638,20.7428,20.768,20.6167,20.6734,42217.8131
2008-11-21 14:55:00,32.8,32.92,32.56,32.65,78593.47442680775,20.6797,20.7554,20.5284,20.5852,78593.4744
2008-11-21 15:00:00,32.68,33.19,32.68,33.13,59413.58024691357,20.6041,20.9256,20.6041,20.8878,59413.5802
2008-11-21 15:05:00,33.11,33.42,33.01,33.23,69334.2151675485,20.8752,21.0706,20.8121,20.9508,69334.2152
2008-11-21 15:10:00,33.18,33.81,33.12,33.73,94576.71957671957,20.9193,21.3165,20.8815,21.2661,94576.7196
2008-11-21 15:15:00,33.74,33.76,33.4,33.63,75066.13756613756,21.2724,21.285,21.058,21.203,75066.1376
2008-11-21 15:20:00,33.67,33.69,33.29,33.48,64373.89770723103,21.2283,21.2409,20.9887,21.1085,64373.8977
2008-11-21 15:25:00,33.45,33.82,33.32,33.61,117724.86772486773,21.0896,21.3228,21.0076,21.1904,117724.8677
2008-11-21 15:30:00,33.6,34.01,33.47,33.94,125330.68783068782,21.1841,21.4426,21.1022,21.3985,125330.6878
2008-11-21 15:35:00,33.96,34.37,33.82,34.21,141754.85008818342,21.4111,21.6696,21.3228,21.5687,141754.8501
2008-11-21 15:40:00,34.23,34.44,33.92,33.94,147266.3139329806,21.5813,21.7137,21.3859,21.3985,147266.3139
2008-11-21 15:45:00,33.94,34.29,33.63,34.21,128196.64902998236,21.3985,21.6192,21.203,21.5687,128196.649
2008-11-21 15:50:00,34.26,34.46,33.97,34.4,185295.4144620811,21.6002,21.7263,21.4174,21.6885,185295.4145
2008-11-21 15:55:00,34.46,34.68,34.29,34.36,272707.2310405644,21.7263,21.865,21.6192,21.6633,272707.231
2008-11-24 09:30:00,35.0,35.12,34.25,34.44,75396.82539682538,22.0668,22.1425,21.5939,21.7137,75396.8254
2008-11-24 09:35:00,34.37,34.75,34.36,34.7,52358.906525573184,21.6696,21.9092,21.6633,21.8777,52358.9065
2008-11-24 09:40:00,34.67,34.89,34.36,34.78,58201.05820105819,21.8587,21.9974,21.6633,21.9281,58201.0582
2008-11-24 09:45:00,34.75,34.83,34.52,34.61,43761.02292768959,21.9092,21.9596,21.7642,21.8209,43761.0229
2008-11-24 09:50:00,34.61,34.78,34.56,34.63,44863.31569664903,21.8209,21.9281,21.7894,21.8335,44863.3157
2008-11-24 09:55:00,34.63,35.04,34.48,34.94,40454.14462081128,21.8335,22.092,21.7389,22.029,40454.1446
2008-11-24 10:00:00,34.94,35.38,34.84,35.24,61948.85361552028,22.029,22.3064,21.9659,22.2181,61948.8536
2008-11-24 10:05:00,35.24,35.31,35.02,35.17,62279.5414462081,22.2181,22.2622,22.0794,22.174,62279.5414
2008-11-24 10:10:00,35.16,35.17,35.06,35.1,34722.22222222222,22.1677,22.174,22.1046,22.1298,34722.2222
2008-11-24 10:15:00,35.11,35.41,35.05,35.34,39131.39329805997,22.1361,22.3253,22.0983,22.2812,39131.3933
2008-11-24 10:20:00,35.38,35.46,35.27,35.42,45745.149911816574,22.3064,22.3568,22.237,22.3316,45745.1499
2008-11-24 10:25:00,35.42,35.94,35.42,35.92,66688.71252204585,22.3316,22.6594,22.3316,22.6468,66688.7125
2008-11-24 10:30:00,35.91,36.05,35.9,35.93,42658.73015873016,22.6405,22.7288,22.6342,22.6531,42658.7302
2008-11-24 10:35:00,35.92,35.94,35.76,35.76,35604.056437389765,22.6468,22.6594,22.546,22.546,35604.0564
2008-11-24 10:40:00,35.82,36.02,35.71,36.0,36155.20282186948,22.5838,22.7099,22.5144,22.6973,36155.2028
2008-11-24 10:45:00,36.02,36.05,35.76,35.78,41225.74955908289,22.7099,22.7288,22.546,22.5586,41225.7496
2008-11-24 10:50:00,35.8,35.95,35.64,35.95,37808.64197530864,22.5712,22.6658,22.4703,22.6658,37808.642
2008-11-24 10:55:00,35.93,36.22,35.88,36.22,39241.6225749559,22.6531,22.836,22.6216,22.836,39241.6226
2008-11-24 11:00:00,36.19,36.28,36.08,36.13,34722.22222222222,22.8171,22.8738,22.7477,22.7792,34722.2222
2008-11-24 11:05:00,36.13,36.25,36.08,36.21,36706.3492063492,22.7792,22.8549,22.7477,22.8297,36706.3492
2008-11-24 11:10:00,36.2,36.2,35.99,36.05,41225.74955908289,22.8234,22.8234,22.691,22.7288,41225.7496
2008-11-24 11:15:00,36.05,36.15,35.86,35.89,42438.271604938265,22.7288,22.7918,22.609,22.6279,42438.2716
2008-11-24 11:20:00,35.88,36.1,35.82,35.99,57870.370370370365,22.6216,22.7603,22.5838,22.691,57870.3704
2008-11-24 11:25:00,35.99,36.05,35.84,35.84,36155.20282186948,22.691,22.7288,22.5964,22.5964,36155.2028
2008-11-24 11:30:00,35.83,35.94,35.78,35.85,26344.79717813051,22.5901,22.6594,22.5586,22.6027,26344.7972
2008-11-24 11:35:00,35.84,35.93,35.71,35.87,24140.21164021164,22.5964,22.6531,22.5144,22.6153,24140.2116
2008-11-24 11:40:00,35.89,35.96,35.81,35.96,24581.12874779541,22.6279,22.6721,22.5775,22.6721,24581.1287
2008-11-24 11:45:00,35.97,36.04,35.9,36.02,26124.338624338623,22.6784,22.7225,22.6342,22.7099,26124.3386
2008-11-24 11:50:00,35.99,36.16,35.94,36.03,35934.7442680776,22.691,22.7982,22.6594,22.7162,35934.7443
2008-11-24 11:55:00,36.06,36.12,35.86,35.86,22266.3139329806,22.7351,22.7729,22.609,22.609,22266.3139
2008-11-24 12:00:00,35.89,35.99,35.73,35.83,32076.719576719574,22.6279,22.691,22.527,22.5901,32076.7196
2008-11-24 12:05:00,35.84,36.0,35.83,35.93,31635.8024691358,22.5964,22.6973,22.5901,22.6531,31635.8025
2008-11-24 12:10:00,35.9,35.9,35.64,35.69,14880.95238095238,22.6342,22.6342,22.4703,22.5018,14880.9524
2008-11-24 12:15:00,35.68,35.73,35.44,35.52,29651.67548500881,22.4955,22.527,22.3442,22.3946,29651.6755
2008-11-24 12:20:00,35.51,35.55,35.29,35.33,24470.89947089947,22.3883,22.4136,22.2496,22.2749,24470.8995
2008-11-24 12:25:00,35.34,35.42,35.27,35.3,11463.84479717813,22.2812,22.3316,22.237,22.2559,11463.8448
2008-11-24 12:30:00,35.31,35.61,35.31,35.49,42328.04232804232,22.2622,22.4514,22.2622,22.3757,42328.0423
2008-11-24 12:35:00,35.49,35.65,35.34,35.36,26234.567901234564,22.3757,22.4766,22.2812,22.2938,26234.5679
2008-11-24 12:40:00,35.36,35.59,35.24,35.49,26455.02645502645,22.2938,22.4388,22.2181,22.3757,26455.0265
2008-11-24 12:45:00,35.49,35.49,35.24,35.35,51256.61375661375,22.3757,22.3757,22.2181,22.2875,51256.6138
2008-11-24 12:50:00,35.36,35.37,35.23,35.24,84325.39682539682,22.2938,22.3001,22.2118,22.2181,84325.3968
2008-11-24 12:55:00,35.22,35.29,35.14,35.21,22927.68959435626,22.2055,22.2496,22.1551,22.1992,22927.6896
2008-11-24 13:00:00,35.23,35.29,35.14,35.23,19400.352733686064,22.2118,22.2496,22.1551,22.2118,19400.3527
2008-11-24 13:05:00,35.24,35.25,35.07,35.11,33730.15873015873,22.2181,22.2244,22.1109,22.1361,33730.1587
2008-11-24 13:10:00,35.11,35.14,34.96,34.99,47949.735449735446,22.1361,22.1551,22.0416,22.0605,47949.7354
2008-11-24 13:15:00,35.0,35.04,34.78,34.98,44532.62786596119,22.0668,22.092,21.9281,22.0542,44532.6279
2008-11-24 13:20:00,34.98,35.06,34.95,35.06,13117.283950617282,22.0542,22.1046,22.0353,22.1046,13117.284
2008-11-24 13:25:00,35.06,35.12,35.0,35.06,32297.17813051146,22.1046,22.1425,22.0668,22.1046,32297.1781
2008-11-24 13:30:00,35.06,35.16,35.03,35.15,32958.55379188712,22.1046,22.1677,22.0857,22.1614,32958.5538
2008-11-24 13:35:00,35.13,35.19,34.96,35.03,36706.3492063492,22.1488,22.1866,22.0416,22.0857,36706.3492
2008-11-24 13:40:00,35.05,35.15,34.98,35.0,40123.456790123455,22.0983,22.1614,22.0542,22.0668,40123.4568
2008-11-24 13:45:00,34.93,35.1,34.91,35.03,17416.225749559082,22.0227,22.1298,22.0101,22.0857,17416.2257
2008-11-24 13:50:00,35.03,35.14,35.01,35.04,23368.60670194004,22.0857,22.1551,22.0731,22.092,23368.6067
2008-11-24 13:55:00,35.04,35.13,34.98,35.13,89836.86067019399,22.092,22.1488,22.0542,22.1488,89836.8607
2008-11-24 14:00:00,35.14,35.14,34.91,34.99,51807.760141093466,22.1551,22.1551,22.0101,22.0605,51807.7601
2008-11-24 14:05:00,34.98,35.01,34.71,34.78,77711.6402116402,22.0542,22.0731,21.884,21.9281,77711.6402
2008-11-24 14:10:00,34.78,34.85,34.56,34.57,84876.54320987653,21.9281,21.9722,21.7894,21.7957,84876.5432
2008-11-24 14:15:00,34.59,34.67,34.41,34.59,42768.9594356261,21.8083,21.8587,21.6948,21.8083,42768.9594
2008-11-24 14:20:00,34.59,35.12,34.58,35.1,56327.16049382716,21.8083,22.1425,21.802,22.1298,56327.1605
2008-11-24 14:25:00,35.1,35.11,34.95,34.99,62720.45855379188,22.1298,22.1361,22.0353,22.0605,62720.4586
2008-11-24 14:30:00,35.03,35.14,34.76,34.84,67680.77601410935,22.0857,22.1551,21.9155,21.9659,67680.776
2008-11-24 14:35:00,34.85,34.96,34.82,34.92,27336.860670194,21.9722,22.0416,21.9533,22.0164,27336.8607
2008-11-24 14:40:00,34.93,34.98,34.67,34.7,34391.53439153439,22.0227,22.0542,21.8587,21.8777,34391.5344
2008-11-24 14:45:00,34.69,34.76,34.58,34.62,36816.578483245146,21.8713,21.9155,21.802,21.8272,36816.5785
2008-11-24 14:50:00,34.6,34.73,34.58,34.66,42658.73015873016,21.8146,21.8966,21.802,21.8524,42658.7302
2008-11-24 14:55:00,34.66,34.89,34.66,34.88,40013.22751322751,21.8524,21.9974,21.8524,21.9911,40013.2275
2008-11-24 15:00:00,34.88,35.16,34.79,35.14,74845.67901234567,21.9911,22.1677,21.9344,22.1551,74845.679
2008-11-24 15:05:00,35.15,35.3,35.03,35.3,35493.82716049382,22.1614,22.2559,22.0857,22.2559,35493.8272
2008-11-24 15:10:00,35.27,35.38,35.18,35.21,39572.31040564374,22.237,22.3064,22.1803,22.1992,39572.3104
2008-11-24 15:15:00,35.23,35.24,35.1,35.14,44753.08641975308,22.2118,22.2181,22.1298,22.1551,44753.0864
2008-11-24 15:20:00,35.14,35.31,35.06,35.22,31084.65608465608,22.1551,22.2622,22.1046,22.2055,31084.6561
2008-11-24 15:25:00,35.21,35.63,35.21,35.61,47508.81834215167,22.1992,22.464,22.1992,22.4514,47508.8183
2008-11-24 15:30:00,35.61,35.65,35.47,35.55,74184.30335097,22.4514,22.4766,22.3631,22.4136,74184.3034
2008-11-24 15:35:00,35.56,35.76,35.5,35.73,71979.71781305113,22.4199,22.546,22.382,22.527,71979.7178
2008-11-24 15:40:00,35.74,36.28,35.73,36.19,109016.75485008815,22.5334,22.8738,22.527,22.8171,109016.7549
2008-11-24 15:45:00,36.19,36.19,35.78,35.79,89065.25573192239,22.8171,22.8171,22.5586,22.5649,89065.2557
2008-11-24 15:50:00,35.79,35.89,35.21,35.46,145061.7283950617,22.5649,22.6279,22.1992,22.3568,145061.7284
2008-11-24 15:55:00,35.47,35.74,35.43,35.45,138447.9717813051,22.3631,22.5334,22.3379,22.3505,138447.9718
2008-11-25 09:30:00,36.15,36.18,36.06,36.08,38029.10052910053,22.7918,22.8108,22.7351,22.7477,38029.1005
2008-11-25 09:35:00,36.1,36.45,36.08,36.27,41115.52028218695,22.7603,22.981,22.7477,22.8675,41115.5203
2008-11-25 09:40:00,36.24,36.61,36.07,36.1,38800.70546737213,22.8486,23.0819,22.7414,22.7603,38800.7055
2008-11-25 09:45:00,36.09,36.3,36.07,36.16,30092.592592592588,22.754,22.8864,22.7414,22.7982,30092.5926
2008-11-25 09:50:00,36.17,36.29,36.06,36.06,27116.402116402114,22.8045,22.8801,22.7351,22.7351,27116.4021
2008-11-25 09:55:00,36.02,36.09,35.75,36.07,16644.620811287477,22.7099,22.754,22.5397,22.7414,16644.6208
2008-11-25 10:00:00,36.11,36.63,36.11,36.5,76499.11816578482,22.7666,23.0945,22.7666,23.0125,76499.1182
2008-11-25 10:05:00,36.49,36.57,36.29,36.49,70105.8201058201,23.0062,23.0566,22.8801,23.0062,70105.8201
2008-11-25 10:10:00,36.51,36.55,36.29,36.38,37257.49559082892,23.0188,23.044,22.8801,22.9369,37257.4956
2008-11-25 10:15:00,36.35,36.51,36.15,36.37,42879.18871252204,22.9179,23.0188,22.7918,22.9306,42879.1887
2008-11-25 10:20:00,36.38,36.51,36.22,36.32,56988.53615520282,22.9369,23.0188,22.836,22.899,56988.5362
2008-11-25 10:25:00,36.33,36.67,36.33,36.58,58201.05820105819,22.9053,23.1197,22.9053,23.063,58201.0582
2008-11-25 10:30:00,36.61,36.62,36.32,36.37,44201.940035273365,23.0819,23.0882,22.899,22.9306,44201.94
2008-11-25 10:35:00,36.38,36.39,36.22,36.26,62940.917107583766,22.9369,22.9432,22.836,22.8612,62940.9171
2008-11-25 10:40:00,36.27,36.38,36.15,36.24,61838.62433862433,22.8675,22.9369,22.7918,22.8486,61838.6243
2008-11-25 10:45:00,36.27,36.37,36.11,36.23,75727.51322751322,22.8675,22.9306,22.7666,22.8423,75727.5132
2008-11-25 10:50:00,36.21,36.51,36.2,36.49,64704.58553791887,22.8297,23.0188,22.8234,23.0062,64704.5855
2008-11-25 10:55:00,36.49,36.52,36.32,36.41,43761.02292768959,23.0062,23.0251,22.899,22.9558,43761.0229
2008-11-25 11:00:00,36.38,36.42,36.06,36.12,33068.783068783065,22.9369,22.9621,22.7351,22.7729,33068.7831
2008-11-25 11:05:00,36.17,36.17,35.89,36.01,24140.21164021164,22.8045,22.8045,22.6279,22.7036,24140.2116
2008-11-25 11:10:00,36.01,36.02,35.87,35.9,40674.60317460317,22.7036,22.7099,22.6153,22.6342,40674.6032
2008-11-25 11:15:00,35.89,35.95,35.78,35.85,39902.998236331565,22.6279,22.6658,22.5586,22.6027,39902.9982
2008-11-25 11:20:00,35.84,35.93,35.81,35.9,26895.943562610228,22.5964,22.6531,22.5775,22.6342,26895.9436
2008-11-25 11:25:00,35.91,35.96,35.84,35.88,21935.626102292765,22.6405,22.6721,22.5964,22.6216,21935.6261
2008-11-25 11:30:00,35.89,36.05,35.84,35.94,26124.338624338623,22.6279,22.7288,22.5964,22.6594,26124.3386
2008-11-25 11:35:00,35.95,35.95,35.79,35.82,15432.098765432096,22.6658,22.6658,22.5649,22.5838,15432.0988
2008-11-25 11:40:00,35.79,36.06,35.79,36.06,46516.754850088175,22.5649,22.7351,22.5649,22.7351,46516.7549
2008-11-25 11:45:00,36.06,36.14,36.0,36.09,17526.455026455023,22.7351,22.7855,22.6973,22.754,17526.455
2008-11-25 11:50:00,36.12,36.17,36.02,36.15,18077.60141093474,22.7729,22.8045,22.7099,22.7918,18077.6014
2008-11-25 11:55:00,36.13,36.31,36.12,36.2,28439.15343915344,22.7792,22.8927,22.7729,22.8234,28439.1534
2008-11-25 12:00:00,36.2,36.25,36.07,36.08,12896.825396825396,22.8234,22.8549,22.7414,22.7477,12896.8254
2008-11-25 12:05:00,36.11,36.2,36.08,36.17,18849.206349206343,22.7666,22.8234,22.7477,22.8045,18849.2063
2008-11-25 12:10:00,36.16,36.2,36.01,36.01,21053.79188712522,22.7982,22.8234,22.7036,22.7036,21053.7919
2008-11-25 12:15:00,36.0,36.12,35.96,36.03,24911.81657848324,22.6973,22.7729,22.6721,22.7162,24911.8166
2008-11-25 12:20:00,36.07,36.07,35.85,35.88,15101.410934744266,22.7414,22.7414,22.6027,22.6216,15101.4109
2008-11-25 12:25:00,35.85,35.98,35.83,35.96,17746.91358024691,22.6027,22.6847,22.5901,22.6721,17746.9136
2008-11-25 12:30:00,35.96,36.0,35.81,35.86,25573.192239858905,22.6721,22.6973,22.5775,22.609,25573.1922
2008-11-25 12:35:00,35.88,36.02,35.86,35.97,13558.201058201055,22.6216,22.7099,22.609,22.6784,13558.2011
2008-11-25 12:40:00,35.94,36.04,35.89,35.89,19400.352733686064,22.6594,22.7225,22.6279,22.6279,19400.3527
2008-11-25 12:45:00,35.9,35.93,35.72,35.72,20061.728395061727,22.6342,22.6531,22.5207,22.5207,20061.7284
2008-11-25 12:50:00,35.7,35.75,35.54,35.6,34281.305114638446,22.5081,22.5397,22.4073,22.4451,34281.3051
2008-11-25 12:55:00,35.6,35.76,35.54,35.61,33619.92945326278,22.4451,22.546,22.4073,22.4514,33619.9295
2008-11-25 13:00:00,35.62,35.71,35.44,35.47,22597.001763668428,22.4577,22.5144,22.3442,22.3631,22597.0018
2008-11-25 13:05:00,35.46,35.77,35.46,35.77,23368.60670194004,22.3568,22.5523,22.3568,22.5523,23368.6067
2008-11-25 13:10:00,35.78,35.83,35.69,35.71,15432.098765432096,22.5586,22.5901,22.5018,22.5144,15432.0988
2008-11-25 13:15:00,35.69,35.72,35.5,35.71,28880.07054673721,22.5018,22.5207,22.382,22.5144,28880.0705
2008-11-25 13:20:00,35.71,35.83,35.67,35.7,25683.421516754846,22.5144,22.5901,22.4892,22.5081,25683.4215
2008-11-25 13:25:00,35.71,35.94,35.66,35.83,32186.948853615515,22.5144,22.6594,22.4829,22.5901,32186.9489
2008-11-25 13:30:00,35.85,35.99,35.85,35.88,25462.96296296296,22.6027,22.691,22.6027,22.6216,25462.963
2008-11-25 13:35:00,35.87,35.93,35.76,35.83,13337.742504409169,22.6153,22.6531,22.546,22.5901,13337.7425
2008-11-25 13:40:00,35.83,35.88,35.57,35.58,35383.59788359788,22.5901,22.6216,22.4262,22.4325,35383.5979
2008-11-25 13:45:00,35.58,35.73,35.58,35.68,19069.66490299824,22.4325,22.527,22.4325,22.4955,19069.6649
2008-11-25 13:50:00,35.67,35.72,35.59,35.68,28218.69488536155,22.4892,22.5207,22.4388,22.4955,28218.6949
2008-11-25 13:55:00,35.68,35.71,35.5,35.54,38690.47619047618,22.4955,22.5144,22.382,22.4073,38690.4762
2008-11-25 14:00:00,35.56,35.73,35.45,35.67,45083.77425044091,22.4199,22.527,22.3505,22.4892,45083.7743
2008-11-25 14:05:00,35.67,35.73,35.44,35.44,21384.47971781305,22.4892,22.527,22.3442,22.3442,21384.4797
2008-11-25 14:10:00,35.44,35.44,35.25,35.26,38249.55908289241,22.3442,22.3442,22.2244,22.2307,38249.5591
2008-11-25 14:15:00,35.24,35.37,35.04,35.37,31856.261022927687,22.2181,22.3001,22.092,22.3001,31856.261
2008-11-25 14:20:00,35.34,35.37,35.25,35.34,19620.81128747795,22.2812,22.3001,22.2244,22.2812,19620.8113
2008-11-25 14:25:00,35.36,35.36,35.2,35.22,22817.460317460314,22.2938,22.2938,22.1929,22.2055,22817.4603
2008-11-25 14:30:00,35.23,35.43,35.14,35.39,25573.192239858905,22.2118,22.3379,22.1551,22.3127,25573.1922
2008-11-25 14:35:00,35.39,35.44,35.29,35.43,14219.576719576718,22.3127,22.3442,22.2496,22.3379,14219.5767
2008-11-25 14:40:00,35.43,35.43,35.31,35.39,13558.201058201055,22.3379,22.3379,22.2622,22.3127,13558.2011
2008-11-25 14:45:00,35.37,35.45,35.36,35.4,20282.18694885361,22.3001,22.3505,22.2938,22.319,20282.1869
2008-11-25 14:50:00,35.39,35.44,35.28,35.44,25683.421516754846,22.3127,22.3442,22.2433,22.3442,25683.4215
2008-11-25 14:55:00,35.47,35.83,35.44,35.73,36485.89065255732,22.3631,22.5901,22.3442,22.527,36485.8907
2008-11-25 15:00:00,35.7,35.94,35.68,35.91,82782.1869488536,22.5081,22.6594,22.4955,22.6405,82782.1869
2008-11-25 15:05:00,35.88,36.01,35.74,35.75,36044.97354497354,22.6216,22.7036,22.5334,22.5397,36044.9735
2008-11-25 15:10:00,35.74,35.86,35.67,35.79,30202.821869488533,22.5334,22.609,22.4892,22.5649,30202.8219
2008-11-25 15:15:00,35.79,35.94,35.71,35.73,32958.55379188712,22.5649,22.6594,22.5144,22.527,32958.5538
2008-11-25 15:20:00,35.73,35.8,35.54,35.7,55445.3262786596,22.527,22.5712,22.4073,22.5081,55445.3263
2008-11-25 15:25:00,35.66,35.82,35.46,35.72,54673.721340388,22.4829,22.5838,22.3568,22.5207,54673.7213
2008-11-25 15:30:00,35.71,35.78,35.5,35.53,55555.55555555555,22.5144,22.5586,22.382,22.4009,55555.5556
2008-11-25 15:35:00,35.58,35.83,35.52,35.66,57870.370370370365,22.4325,22.5901,22.3946,22.4829,57870.3704
2008-11-25 15:40:00,35.67,36.09,35.6,36.02,83774.2504409171,22.4892,22.754,22.4451,22.7099,83774.2504
2008-11-25 15:45:00,36.0,36.02,35.63,35.8,85978.83597883597,22.6973,22.7099,22.464,22.5712,85978.836
2008-11-25 15:50:00,35.79,36.04,35.79,35.97,104056.43738977073,22.5649,22.7225,22.5649,22.6784,104056.4374
2008-11-25 15:55:00,35.98,36.0,35.62,35.81,100639.32980599646,22.6847,22.6973,22.4577,22.5775,100639.3298
2008-11-26 09:30:00,35.14,35.14,34.28,34.52,73302.46913580246,22.3751,22.3751,21.8275,21.9803,73302.4691
2008-11-26 09:35:00,34.56,34.93,34.43,34.67,31305.11463844797,22.0058,22.2414,21.923,22.0759,31305.1146
2008-11-26 09:40:00,34.66,34.93,34.29,34.34,31635.8024691358,22.0695,22.2414,21.8339,21.8657,31635.8025
2008-11-26 09:45:00,34.36,34.66,34.36,34.65,16093.474426807756,21.8785,22.0695,21.8785,22.0631,16093.4744
2008-11-26 09:50:00,34.66,34.84,34.51,34.84,27888.00705467372,22.0695,22.1841,21.974,22.1841,27888.0071
2008-11-26 09:55:00,34.83,34.88,34.75,34.76,27557.319223985887,22.1777,22.2096,22.1268,22.1332,27557.3192
2008-11-26 10:00:00,34.8,34.9,34.75,34.82,22376.54320987654,22.1586,22.2223,22.1268,22.1714,22376.5432
2008-11-26 10:05:00,34.78,34.81,34.42,34.42,43430.33509700176,22.1459,22.165,21.9167,21.9167,43430.3351
2008-11-26 10:10:00,34.41,34.71,34.38,34.63,28769.841269841265,21.9103,22.1013,21.8912,22.0504,28769.8413
2008-11-26 10:15:00,34.62,34.92,34.6,34.85,19951.499118165782,22.044,22.235,22.0313,22.1905,19951.4991
2008-11-26 10:20:00,34.86,34.87,34.62,34.77,17746.91358024691,22.1968,22.2032,22.044,22.1395,17746.9136
2008-11-26 10:25:00,34.75,35.04,34.75,34.98,20833.33333333333,22.1268,22.3115,22.1268,22.2732,20833.3333
2008-11-26 10:30:00,34.97,35.01,34.87,35.01,17857.142857142855,22.2669,22.2924,22.2032,22.2924,17857.1429
2008-11-26 10:35:00,35.0,35.07,34.95,35.01,25462.96296296296,22.286,22.3306,22.2541,22.2924,25462.963
2008-11-26 10:40:00,35.02,35.09,35.01,35.07,14660.493827160491,22.2987,22.3433,22.2924,22.3306,14660.4938
2008-11-26 10:45:00,35.1,35.2,34.95,34.96,18959.43562610229,22.3497,22.4133,22.2541,22.2605,18959.4356
2008-11-26 10:50:00,34.96,35.28,34.95,35.23,21274.250440917105,22.2605,22.4643,22.2541,22.4324,21274.2504
2008-11-26 10:55:00,35.23,35.31,35.21,35.26,14770.723104056437,22.4324,22.4834,22.4197,22.4515,14770.7231
2008-11-26 11:00:00,35.24,35.31,35.16,35.16,18628.74779541446,22.4388,22.4834,22.3879,22.3879,18628.7478
2008-11-26 11:05:00,35.17,35.31,35.15,35.28,20392.416225749555,22.3942,22.4834,22.3815,22.4643,20392.4162
2008-11-26 11:10:00,35.28,35.49,35.28,35.44,26785.714285714283,22.4643,22.598,22.4643,22.5662,26785.7143
2008-11-26 11:15:00,35.42,35.52,35.34,35.52,50154.32098765432,22.5534,22.6171,22.5025,22.6171,50154.321
2008-11-26 11:20:00,35.51,35.61,35.4,35.4,34942.6807760141,22.6107,22.6744,22.5407,22.5407,34942.6808
2008-11-26 11:25:00,35.44,35.53,35.41,35.46,40895.061728395056,22.5662,22.6235,22.547,22.5789,40895.0617
2008-11-26 11:30:00,35.46,35.55,35.44,35.5,22045.85537918871,22.5789,22.6362,22.5662,22.6044,22045.8554
2008-11-26 11:35:00,35.5,35.67,35.49,35.53,26344.79717813051,22.6044,22.7126,22.598,22.6235,26344.7972
2008-11-26 11:40:00,35.54,35.54,35.38,35.41,23037.9188712522,22.6298,22.6298,22.5279,22.547,23037.9189
2008-11-26 11:45:00,35.4,35.54,35.35,35.54,46186.06701940035,22.5407,22.6298,22.5088,22.6298,46186.067
2008-11-26 11:50:00,35.53,35.55,35.41,35.44,18738.977072310405,22.6235,22.6362,22.547,22.5662,18738.9771
2008-11-26 11:55:00,35.43,35.51,35.38,35.4,23148.148148148142,22.5598,22.6107,22.5279,22.5407,23148.1481
2008-11-26 12:00:00,35.39,35.44,35.33,35.39,28328.92416225749,22.5343,22.5662,22.4961,22.5343,28328.9242
2008-11-26 12:05:00,35.38,35.49,35.38,35.41,25352.73368606701,22.5279,22.598,22.5279,22.547,25352.7337
2008-11-26 12:10:00,35.41,35.48,35.38,35.43,11133.156966490298,22.547,22.5916,22.5279,22.5598,11133.157
2008-11-26 12:15:00,35.4,35.48,35.39,35.41,13337.742504409169,22.5407,22.5916,22.5343,22.547,13337.7425
2008-11-26 12:20:00,35.42,35.48,35.41,35.44,13778.659611992944,22.5534,22.5916,22.547,22.5662,13778.6596
2008-11-26 12:25:00,35.44,35.47,35.42,35.45,15211.64021164021,22.5662,22.5853,22.5534,22.5725,15211.6402
2008-11-26 12:30:00,35.44,35.59,35.43,35.52,34391.53439153439,22.5662,22.6617,22.5598,22.6171,34391.5344
2008-11-26 12:35:00,35.5,35.68,35.5,35.51,25352.73368606701,22.6044,22.719,22.6044,22.6107,25352.7337
2008-11-26 12:40:00,35.51,35.53,35.39,35.46,20282.18694885361,22.6107,22.6235,22.5343,22.5789,20282.1869
2008-11-26 12:45:00,35.46,35.6,35.46,35.56,12896.825396825396,22.5789,22.668,22.5789,22.6426,12896.8254
2008-11-26 12:50:00,35.56,35.61,35.49,35.54,15762.786596119928,22.6426,22.6744,22.598,22.6298,15762.7866
2008-11-26 12:55:00,35.54,35.58,35.45,35.46,16424.162257495587,22.6298,22.6553,22.5725,22.5789,16424.1623
2008-11-26 13:00:00,35.48,35.57,35.46,35.52,26014.10934744268,22.5916,22.6489,22.5789,22.6171,26014.1093
2008-11-26 13:05:00,35.52,35.57,35.48,35.49,14109.347442680775,22.6171,22.6489,22.5916,22.598,14109.3474
2008-11-26 13:10:00,35.49,35.54,35.48,35.51,13999.11816578483,22.598,22.6298,22.5916,22.6107,13999.1182
2008-11-26 13:15:00,35.53,35.55,35.49,35.5,11243.38624338624,22.6235,22.6362,22.598,22.6044,11243.3862
2008-11-26 13:20:00,35.52,35.57,35.41,35.41,22266.3139329806,22.6171,22.6489,22.547,22.547,22266.3139
2008-11-26 13:25:00,35.41,35.55,35.34,35.52,21715.16754850088,22.547,22.6362,22.5025,22.6171,21715.1675
2008-11-26 13:30:00,35.52,35.54,35.32,35.34,14440.035273368603,22.6171,22.6298,22.4897,22.5025,14440.0353
2008-11-26 13:35:00,35.34,35.49,35.34,35.49,12455.90828924162,22.5025,22.598,22.5025,22.598,12455.9083
2008-11-26 13:40:00,35.49,35.49,35.34,35.46,16313.932980599646,22.598,22.598,22.5025,22.5789,16313.933
2008-11-26 13:45:00,35.44,35.5,35.42,35.44,11353.615520282186,22.5662,22.6044,22.5534,22.5662,11353.6155
2008-11-26 13:50:00,35.45,35.56,35.45,35.47,11463.84479717813,22.5725,22.6426,22.5725,22.5853,11463.8448
2008-11-26 13:55:00,35.47,35.51,35.4,35.51,16313.932980599646,22.5853,22.6107,22.5407,22.6107,16313.933
2008-11-26 14:00:00,35.49,35.51,35.35,35.5,20502.6455026455,22.598,22.6107,22.5088,22.6044,20502.6455
2008-11-26 14:05:00,35.48,35.63,35.47,35.6,34722.22222222222,22.5916,22.6871,22.5853,22.668,34722.2222
2008-11-26 14:10:00,35.62,35.63,35.47,35.48,15873.015873015873,22.6808,22.6871,22.5853,22.5916,15873.0159
2008-11-26 14:15:00,35.46,35.63,35.44,35.55,36485.89065255732,22.5789,22.6871,22.5662,22.6362,36485.8907
2008-11-26 14:20:00,35.56,35.58,35.54,35.55,39792.76895943562,22.6426,22.6553,22.6298,22.6362,39792.769
2008-11-26 14:25:00,35.54,35.54,35.44,35.54,24360.670194003524,22.6298,22.6298,22.5662,22.6298,24360.6702
2008-11-26 14:30:00,35.54,35.65,35.52,35.64,68231.92239858906,22.6298,22.6999,22.6171,22.6935,68231.9224
2008-11-26 14:35:00,35.64,35.73,35.57,35.61,29320.987654320983,22.6935,22.7508,22.6489,22.6744,29320.9877
2008-11-26 14:40:00,35.6,35.72,35.55,35.65,30313.05114638448,22.668,22.7444,22.6362,22.6999,30313.0511
2008-11-26 14:45:00,35.67,35.71,35.58,35.65,59193.12169312168,22.7126,22.7381,22.6553,22.6999,59193.1217
2008-11-26 14:50:00,35.65,35.7,35.61,35.68,33509.70017636684,22.6999,22.7317,22.6744,22.719,33509.7002
2008-11-26 14:55:00,35.68,35.8,35.63,35.78,62940.917107583766,22.719,22.7954,22.6871,22.7826,62940.9171
2008-11-26 15:00:00,35.78,35.88,35.75,35.83,104828.04232804231,22.7826,22.8463,22.7635,22.8145,104828.0423
2008-11-26 15:05:00,35.82,35.93,35.79,35.84,44973.544973544966,22.8081,22.8782,22.789,22.8208,44973.545
2008-11-26 15:10:00,35.85,36.14,35.83,36.12,52579.365079365074,22.8272,23.0119,22.8145,22.9991,52579.3651
2008-11-26 15:15:00,36.12,36.26,36.11,36.22,70877.42504409171,22.9991,23.0883,22.9928,23.0628,70877.425
2008-11-26 15:20:00,36.22,36.34,36.15,36.28,80136.68430335096,23.0628,23.1392,23.0182,23.101,80136.6843
2008-11-26 15:25:00,36.28,36.38,36.22,36.31,57649.91181657848,23.101,23.1647,23.0628,23.1201,57649.9118
2008-11-26 15:30:00,36.29,36.36,36.21,36.3,54122.57495590828,23.1074,23.152,23.0564,23.1137,54122.575
2008-11-26 15:35:00,36.29,36.36,36.2,36.26,56327.16049382716,23.1074,23.152,23.0501,23.0883,56327.1605
2008-11-26 15:40:00,36.27,36.3,36.12,36.22,85537.9188712522,23.0946,23.1137,22.9991,23.0628,85537.9189
2008-11-26 15:45:00,36.22,36.32,36.19,36.3,111111.1111111111,23.0628,23.1265,23.0437,23.1137,111111.1111
2008-11-26 15:50:00,36.28,36.37,36.25,36.37,156194.885361552,23.101,23.1583,23.0819,23.1583,156194.8854
2008-11-26 15:55:00,36.36,36.48,36.35,36.47,220679.012345679,23.152,23.2284,23.1456,23.222,220679.0123
2008-11-28 09:30:00,36.45,36.57,36.25,36.56,21935.626102292765,23.2093,23.2857,23.0819,23.2793,21935.6261
2008-11-28 09:35:00,36.55,36.71,36.39,36.69,24801.5873015873,23.2729,23.3748,23.1711,23.3621,24801.5873
2008-11-28 09:40:00,36.73,36.77,36.44,36.45,24250.440917107582,23.3875,23.413,23.2029,23.2093,24250.4409
2008-11-28 09:45:00,36.49,36.58,36.42,36.49,22927.68959435626,23.2347,23.292,23.1902,23.2347,22927.6896
2008-11-28 09:50:00,36.49,36.61,36.46,36.49,34171.0758377425,23.2347,23.3111,23.2156,23.2347,34171.0758
2008-11-28 09:55:00,36.42,36.66,36.39,36.53,20171.95767195767,23.1902,23.343,23.1711,23.2602,20171.9577
2008-11-28 10:00:00,36.54,36.69,36.54,36.69,26344.79717813051,23.2666,23.3621,23.2666,23.3621,26344.7972
2008-11-28 10:05:00,36.67,36.74,36.64,36.73,23919.75308641975,23.3493,23.3939,23.3302,23.3875,23919.7531
2008-11-28 10:10:00,36.74,36.8,36.71,36.75,20612.87477954145,23.3939,23.4321,23.3748,23.4003,20612.8748
2008-11-28 10:15:00,36.7,36.7,36.61,36.65,22376.54320987654,23.3684,23.3684,23.3111,23.3366,22376.5432
2008-11-28 10:20:00,36.67,36.81,36.65,36.73,17195.767195767196,23.3493,23.4385,23.3366,23.3875,17195.7672
2008-11-28 10:25:00,36.73,36.9,36.72,36.78,28218.69488536155,23.3875,23.4958,23.3812,23.4194,28218.6949
2008-11-28 10:30:00,36.79,36.82,36.67,36.75,21274.250440917105,23.4258,23.4449,23.3493,23.4003,21274.2504
2008-11-28 10:35:00,36.76,36.79,36.7,36.72,10912.698412698412,23.4067,23.4258,23.3684,23.3812,10912.6984
2008-11-28 10:40:00,36.67,36.75,36.65,36.72,6944.444444444443,23.3493,23.4003,23.3366,23.3812,6944.4444
2008-11-28 10:45:00,36.72,36.73,36.69,36.7,11133.156966490298,23.3812,23.3875,23.3621,23.3684,11133.157
2008-11-28 10:50:00,36.7,36.78,36.65,36.73,10141.093474426809,23.3684,23.4194,23.3366,23.3875,10141.0935
2008-11-28 10:55:00,36.72,36.72,36.68,36.68,9479.717813051146,23.3812,23.3812,23.3557,23.3557,9479.7178
2008-11-28 11:00:00,36.68,36.71,36.61,36.64,10141.093474426809,23.3557,23.3748,23.3111,23.3302,10141.0935
2008-11-28 11:05:00,36.62,36.65,36.61,36.63,7385.361552028218,23.3175,23.3366,23.3111,23.3239,7385.3616
2008-11-28 11:10:00,36.62,36.7,36.62,36.69,5621.693121693121,23.3175,23.3684,23.3175,23.3621,5621.6931
2008-11-28 11:15:00,36.67,36.7,36.63,36.66,11243.38624338624,23.3493,23.3684,23.3239,23.343,11243.3862
2008-11-28 11:20:00,36.68,36.73,36.65,36.72,8267.195767195766,23.3557,23.3875,23.3366,23.3812,8267.1958
2008-11-28 11:25:00,36.73,36.97,36.73,36.93,13447.971781305114,23.3875,23.5404,23.3875,23.5149,13447.9718
2008-11-28 11:30:00,36.94,36.95,36.79,36.82,20171.95767195767,23.5213,23.5276,23.4258,23.4449,20171.9577
2008-11-28 11:35:00,36.84,36.87,36.78,36.84,11022.927689594357,23.4576,23.4767,23.4194,23.4576,11022.9277
2008-11-28 11:40:00,36.84,36.9,36.81,36.9,17636.68430335097,23.4576,23.4958,23.4385,23.4958,17636.6843
2008-11-28 11:45:00,36.9,36.93,36.81,36.87,20061.728395061727,23.4958,23.5149,23.4385,23.4767,20061.7284
2008-11-28 11:50:00,36.88,36.94,36.84,36.94,12676.366843033507,23.4831,23.5213,23.4576,23.5213,12676.3668
2008-11-28 11:55:00,36.94,37.02,36.93,36.97,17746.91358024691,23.5213,23.5722,23.5149,23.5404,17746.9136
2008-11-28 12:00:00,37.0,37.01,36.94,36.96,15983.245149911814,23.5595,23.5658,23.5213,23.534,15983.2451
2008-11-28 12:05:00,36.96,37.06,36.95,36.98,16644.620811287477,23.534,23.5977,23.5276,23.5467,16644.6208
2008-11-28 12:10:00,36.97,37.01,36.97,37.01,8597.883597883598,23.5404,23.5658,23.5404,23.5658,8597.8836
2008-11-28 12:15:00,37.0,37.01,36.94,36.97,16093.474426807756,23.5595,23.5658,23.5213,23.5404,16093.4744
2008-11-28 12:20:00,36.97,37.03,36.92,37.0,16424.162257495587,23.5404,23.5786,23.5085,23.5595,16424.1623
2008-11-28 12:25:00,37.0,37.03,36.91,36.93,14991.181657848325,23.5595,23.5786,23.5022,23.5149,14991.1817
2008-11-28 12:30:00,36.93,37.06,36.91,37.01,13558.201058201055,23.5149,23.5977,23.5022,23.5658,13558.2011
2008-11-28 12:35:00,37.0,37.09,37.0,37.0,16203.703703703704,23.5595,23.6168,23.5595,23.5595,16203.7037
2008-11-28 12:40:00,36.99,37.1,36.97,37.09,29431.216931216928,23.5531,23.6231,23.5404,23.6168,29431.2169
2008-11-28 12:45:00,37.08,37.08,36.92,36.96,22707.231040564373,23.6104,23.6104,23.5085,23.534,22707.231
2008-11-28 12:50:00,37.0,37.05,36.97,37.03,50815.696649029975,23.5595,23.5913,23.5404,23.5786,50815.6966
2008-11-28 12:55:00,37.03,37.26,37.01,37.19,63271.6049382716,23.5786,23.725,23.5658,23.6804,63271.6049
2008-11-28 13:00:00,37.19,37.23,37.15,37.15,188161.37566137564,23.6804,23.7059,23.655,23.655,188161.3757
2008-11-28 13:05:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 13:10:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 13:15:00,37.15,37.15,37.15,37.15,661.3756613756613,23.655,23.655,23.655,23.655,661.3757
2008-11-28 13:20:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 13:25:00,37.15,37.15,37.15,37.15,9259.259259259255,23.655,23.655,23.655,23.655,9259.2593
2008-11-28 13:30:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 13:35:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 13:40:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 13:45:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 13:50:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 13:55:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:00:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:05:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:10:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:15:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:20:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:25:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:30:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:35:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:40:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:45:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:50:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 14:55:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:00:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:05:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:10:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:15:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:20:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:25:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:30:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:35:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:40:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:45:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:50:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-11-28 15:55:00,37.15,37.15,37.15,37.15,0.0,23.655,23.655,23.655,23.655,0.0
2008-12-01 09:30:00,36.41,36.78,36.07,36.18,46186.06701940035,23.1838,23.4194,22.9673,23.0373,46186.067
2008-12-01 09:35:00,36.12,36.33,36.12,36.24,19179.894179894178,22.9991,23.1329,22.9991,23.0755,19179.8942
2008-12-01 09:40:00,36.2,36.29,36.06,36.06,27667.548500881832,23.0501,23.1074,22.9609,22.9609,27667.5485
2008-12-01 09:45:00,36.08,36.18,35.94,36.06,23478.835978835978,22.9737,23.0373,22.8845,22.9609,23478.836
2008-12-01 09:50:00,36.09,36.13,35.93,35.93,54673.721340388,22.98,23.0055,22.8782,22.8782,54673.7213
2008-12-01 09:55:00,35.95,35.98,35.64,35.73,38690.47619047618,22.8909,22.91,22.6935,22.7508,38690.4762
2008-12-01 10:00:00,35.73,35.84,35.69,35.73,25022.045855379187,22.7508,22.8208,22.7253,22.7508,25022.0459
2008-12-01 10:05:00,35.74,35.77,35.54,35.66,42548.50088183421,22.7572,22.7763,22.6298,22.7062,42548.5009
2008-12-01 10:10:00,35.65,35.67,35.36,35.42,57760.14109347442,22.6999,22.7126,22.5152,22.5534,57760.1411
2008-12-01 10:15:00,35.42,35.45,35.33,35.36,45965.60846560846,22.5534,22.5725,22.4961,22.5152,45965.6085
2008-12-01 10:20:00,35.37,35.54,35.35,35.51,25242.50440917108,22.5216,22.6298,22.5088,22.6107,25242.5044
2008-12-01 10:25:00,35.51,35.54,35.4,35.48,25903.880070546733,22.6107,22.6298,22.5407,22.5916,25903.8801
2008-12-01 10:30:00,35.48,35.49,35.39,35.45,23037.9188712522,22.5916,22.598,22.5343,22.5725,23037.9189
2008-12-01 10:35:00,35.46,35.46,35.35,35.45,19731.040564373896,22.5789,22.5789,22.5088,22.5725,19731.0406
2008-12-01 10:40:00,35.43,35.57,35.39,35.57,30864.197530864192,22.5598,22.6489,22.5343,22.6489,30864.1975
2008-12-01 10:45:00,35.57,35.63,35.45,35.45,24029.982363315696,22.6489,22.6871,22.5725,22.5725,24029.9824
2008-12-01 10:50:00,35.46,35.52,35.42,35.52,15542.32804232804,22.5789,22.6171,22.5534,22.6171,15542.328
2008-12-01 10:55:00,35.51,35.53,35.35,35.42,41776.8959435626,22.6107,22.6235,22.5088,22.5534,41776.8959
2008-12-01 11:00:00,35.42,35.44,35.34,35.4,30313.05114638448,22.5534,22.5662,22.5025,22.5407,30313.0511
2008-12-01 11:05:00,35.41,35.43,35.32,35.37,18959.43562610229,22.547,22.5598,22.4897,22.5216,18959.4356
2008-12-01 11:10:00,35.36,35.53,35.35,35.49,10030.864197530864,22.5152,22.6235,22.5088,22.598,10030.8642
2008-12-01 11:15:00,35.49,35.6,35.47,35.56,11243.38624338624,22.598,22.668,22.5853,22.6426,11243.3862
2008-12-01 11:20:00,35.57,35.61,35.48,35.54,12676.366843033507,22.6489,22.6744,22.5916,22.6298,12676.3668
2008-12-01 11:25:00,35.53,35.58,35.42,35.47,13117.283950617282,22.6235,22.6553,22.5534,22.5853,13117.284
2008-12-01 11:30:00,35.46,35.54,35.46,35.52,11133.156966490298,22.5789,22.6298,22.5789,22.6171,11133.157
2008-12-01 11:35:00,35.54,35.62,35.52,35.62,8267.195767195766,22.6298,22.6808,22.6171,22.6808,8267.1958
2008-12-01 11:40:00,35.58,35.68,35.54,35.56,16534.391534391532,22.6553,22.719,22.6298,22.6426,16534.3915
2008-12-01 11:45:00,35.57,35.67,35.57,35.66,16644.620811287477,22.6489,22.7126,22.6489,22.7062,16644.6208
2008-12-01 11:50:00,35.66,35.68,35.51,35.51,17636.68430335097,22.7062,22.719,22.6107,22.6107,17636.6843
2008-12-01 11:55:00,35.54,35.62,35.53,35.54,10471.781305114637,22.6298,22.6808,22.6235,22.6298,10471.7813
2008-12-01 12:00:00,35.54,35.54,35.42,35.5,16203.703703703704,22.6298,22.6298,22.5534,22.6044,16203.7037
2008-12-01 12:05:00,35.49,35.64,35.49,35.6,23037.9188712522,22.598,22.6935,22.598,22.668,23037.9189
2008-12-01 12:10:00,35.59,35.63,35.57,35.61,9700.176366843032,22.6617,22.6871,22.6489,22.6744,9700.1764
2008-12-01 12:15:00,35.63,35.63,35.54,35.58,19951.499118165782,22.6871,22.6871,22.6298,22.6553,19951.4991
2008-12-01 12:20:00,35.57,35.65,35.53,35.6,15101.410934744266,22.6489,22.6999,22.6235,22.668,15101.4109
2008-12-01 12:25:00,35.6,35.6,35.44,35.47,23368.60670194004,22.668,22.668,22.5662,22.5853,23368.6067
2008-12-01 12:30:00,35.49,35.56,35.44,35.53,13007.05467372134,22.598,22.6426,22.5662,22.6235,13007.0547
2008-12-01 12:35:00,35.53,35.56,35.44,35.46,19290.123456790123,22.6235,22.6426,22.5662,22.5789,19290.1235
2008-12-01 12:40:00,35.46,35.51,35.44,35.47,10361.552028218694,22.5789,22.6107,22.5662,22.5853,10361.552
2008-12-01 12:45:00,35.47,35.56,35.46,35.53,16093.474426807756,22.5853,22.6426,22.5789,22.6235,16093.4744
2008-12-01 12:50:00,35.53,35.6,35.47,35.59,35714.28571428571,22.6235,22.668,22.5853,22.6617,35714.2857
2008-12-01 12:55:00,35.58,35.63,35.53,35.63,22045.85537918871,22.6553,22.6871,22.6235,22.6871,22045.8554
2008-12-01 13:00:00,35.63,35.65,35.59,35.63,12786.596119929452,22.6871,22.6999,22.6617,22.6871,12786.5961
2008-12-01 13:05:00,35.64,35.73,35.63,35.71,18959.43562610229,22.6935,22.7508,22.6871,22.7381,18959.4356
2008-12-01 13:10:00,35.73,35.85,35.73,35.83,24140.21164021164,22.7508,22.8272,22.7508,22.8145,24140.2116
2008-12-01 13:15:00,35.83,35.86,35.79,35.84,35604.056437389765,22.8145,22.8336,22.789,22.8208,35604.0564
2008-12-01 13:20:00,35.85,35.9,35.84,35.89,34942.6807760141,22.8272,22.8591,22.8208,22.8527,34942.6808
2008-12-01 13:25:00,35.9,35.91,35.83,35.85,41776.8959435626,22.8591,22.8654,22.8145,22.8272,41776.8959
2008-12-01 13:30:00,35.85,36.04,35.83,36.0,42217.81305114638,22.8272,22.9482,22.8145,22.9227,42217.8131
2008-12-01 13:35:00,36.0,36.12,35.95,36.08,73192.23985890651,22.9227,22.9991,22.8909,22.9737,73192.2399
2008-12-01 13:40:00,36.06,36.13,35.93,35.93,65586.41975308642,22.9609,23.0055,22.8782,22.8782,65586.4198
2008-12-01 13:45:00,35.93,36.12,35.88,35.89,60846.56084656084,22.8782,22.9991,22.8463,22.8527,60846.5608
2008-12-01 13:50:00,35.89,35.99,35.81,35.91,26565.2557319224,22.8527,22.9164,22.8017,22.8654,26565.2557
2008-12-01 13:55:00,35.93,36.02,35.86,36.02,22045.85537918871,22.8782,22.9355,22.8336,22.9355,22045.8554
2008-12-01 14:00:00,36.0,36.02,35.79,35.8,19179.894179894178,22.9227,22.9355,22.789,22.7954,19179.8942
2008-12-01 14:05:00,35.78,35.83,35.66,35.78,21935.626102292765,22.7826,22.8145,22.7062,22.7826,21935.6261
2008-12-01 14:10:00,35.77,35.77,35.68,35.75,12896.825396825396,22.7763,22.7763,22.719,22.7635,12896.8254
2008-12-01 14:15:00,35.75,35.75,35.56,35.62,20943.56261022928,22.7635,22.7635,22.6426,22.6808,20943.5626
2008-12-01 14:20:00,35.63,35.77,35.59,35.74,19400.352733686064,22.6871,22.7763,22.6617,22.7572,19400.3527
2008-12-01 14:25:00,35.77,35.83,35.7,35.75,13227.513227513226,22.7763,22.8145,22.7317,22.7635,13227.5132
2008-12-01 14:30:00,35.74,35.93,35.69,35.89,29431.216931216928,22.7572,22.8782,22.7253,22.8527,29431.2169
2008-12-01 14:35:00,35.9,35.93,35.66,35.69,41997.35449735449,22.8591,22.8782,22.7062,22.7253,41997.3545
2008-12-01 14:40:00,35.68,35.78,35.64,35.7,22156.08465608465,22.719,22.7826,22.6935,22.7317,22156.0847
2008-12-01 14:45:00,35.71,35.91,35.7,35.73,39682.53968253968,22.7381,22.8654,22.7317,22.7508,39682.5397
2008-12-01 14:50:00,35.73,35.89,35.73,35.86,38139.32980599647,22.7508,22.8527,22.7508,22.8336,38139.3298
2008-12-01 14:55:00,35.86,35.91,35.77,35.81,30864.197530864192,22.8336,22.8654,22.7763,22.8017,30864.1975
2008-12-01 15:00:00,35.79,35.91,35.72,35.79,34060.84656084656,22.789,22.8654,22.7444,22.789,34060.8466
2008-12-01 15:05:00,35.78,35.96,35.76,35.79,48831.56966490299,22.7826,22.8973,22.7699,22.789,48831.5697
2008-12-01 15:10:00,35.8,35.95,35.74,35.87,48390.65255731922,22.7954,22.8909,22.7572,22.8399,48390.6526
2008-12-01 15:15:00,35.85,35.93,35.82,35.85,59303.35097001763,22.8272,22.8782,22.8081,22.8272,59303.351
2008-12-01 15:20:00,35.83,35.85,35.7,35.7,50485.00881834215,22.8145,22.8272,22.7317,22.7317,50485.0088
2008-12-01 15:25:00,35.7,35.78,35.66,35.73,38029.10052910053,22.7317,22.7826,22.7062,22.7508,38029.1005
2008-12-01 15:30:00,35.7,35.81,35.66,35.74,62059.08289241622,22.7317,22.8017,22.7062,22.7572,62059.0829
2008-12-01 15:35:00,35.73,35.78,35.61,35.61,38690.47619047618,22.7508,22.7826,22.6744,22.6744,38690.4762
2008-12-01 15:40:00,35.61,35.63,35.32,35.41,122795.41446208111,22.6744,22.6871,22.4897,22.547,122795.4145
2008-12-01 15:45:00,35.41,35.56,35.36,35.45,85207.23104056437,22.547,22.6426,22.5152,22.5725,85207.231
2008-12-01 15:50:00,35.44,35.48,35.3,35.39,115410.0529100529,22.5662,22.5916,22.477,22.5343,115410.0529
2008-12-01 15:55:00,35.39,35.42,35.09,35.11,162147.26631393295,22.5343,22.5534,22.3433,22.356,162147.2663
2008-12-02 09:30:00,35.51,35.63,35.2,35.27,35273.36860670194,22.6107,22.6871,22.4133,22.4579,35273.3686
2008-12-02 09:35:00,35.35,35.48,35.1,35.48,13337.742504409169,22.5088,22.5916,22.3497,22.5916,13337.7425
2008-12-02 09:40:00,35.44,35.44,35.21,35.28,15211.64021164021,22.5662,22.5662,22.4197,22.4643,15211.6402
2008-12-02 09:45:00,35.28,35.48,35.26,35.47,22045.85537918871,22.4643,22.5916,22.4515,22.5853,22045.8554
2008-12-02 09:50:00,35.48,35.74,35.47,35.54,16865.079365079364,22.5916,22.7572,22.5853,22.6298,16865.0794
2008-12-02 09:55:00,35.51,35.6,35.38,35.44,18959.43562610229,22.6107,22.668,22.5279,22.5662,18959.4356
2008-12-02 10:00:00,35.49,35.83,35.49,35.83,17085.53791887125,22.598,22.8145,22.598,22.8145,17085.5379
2008-12-02 10:05:00,35.83,35.87,35.67,35.84,12455.90828924162,22.8145,22.8399,22.7126,22.8208,12455.9083
2008-12-02 10:10:00,35.86,36.03,35.73,35.93,29210.75837742504,22.8336,22.9418,22.7508,22.8782,29210.7584
2008-12-02 10:15:00,35.93,36.01,35.87,35.91,19069.66490299824,22.8782,22.9291,22.8399,22.8654,19069.6649
2008-12-02 10:20:00,35.89,36.08,35.81,36.03,37037.03703703703,22.8527,22.9737,22.8017,22.9418,37037.037
2008-12-02 10:25:00,36.02,36.02,35.81,35.83,10912.698412698412,22.9355,22.9355,22.8017,22.8145,10912.6984
2008-12-02 10:30:00,35.84,35.96,35.79,35.87,23699.294532627864,22.8208,22.8973,22.789,22.8399,23699.2945
2008-12-02 10:35:00,35.88,36.16,35.83,36.16,25462.96296296296,22.8463,23.0246,22.8145,23.0246,25462.963
2008-12-02 10:40:00,36.15,36.27,36.09,36.14,30202.821869488533,23.0182,23.0946,22.98,23.0119,30202.8219
2008-12-02 10:45:00,36.17,36.22,35.97,36.02,24581.12874779541,23.031,23.0628,22.9036,22.9355,24581.1287
2008-12-02 10:50:00,35.96,35.98,35.82,35.83,23478.835978835978,22.8973,22.91,22.8081,22.8145,23478.836
2008-12-02 10:55:00,35.83,35.86,35.73,35.86,55114.638447971774,22.8145,22.8336,22.7508,22.8336,55114.6384
2008-12-02 11:00:00,35.9,35.97,35.79,35.87,25793.65079365079,22.8591,22.9036,22.789,22.8399,25793.6508
2008-12-02 11:05:00,35.84,35.93,35.74,35.91,18518.518518518515,22.8208,22.8782,22.7572,22.8654,18518.5185
2008-12-02 11:10:00,35.92,36.03,35.81,35.81,44753.08641975308,22.8718,22.9418,22.8017,22.8017,44753.0864
2008-12-02 11:15:00,35.83,35.88,35.73,35.81,39572.31040564374,22.8145,22.8463,22.7508,22.8017,39572.3104
2008-12-02 11:20:00,35.82,35.95,35.8,35.8,38029.10052910053,22.8081,22.8909,22.7954,22.7954,38029.1005
2008-12-02 11:25:00,35.8,36.13,35.78,35.98,32627.86596119929,22.7954,23.0055,22.7826,22.91,32627.866
2008-12-02 11:30:00,35.98,36.13,35.92,35.93,21274.250440917105,22.91,23.0055,22.8718,22.8782,21274.2504
2008-12-02 11:35:00,35.88,35.89,35.8,35.83,13447.971781305114,22.8463,22.8527,22.7954,22.8145,13447.9718
2008-12-02 11:40:00,35.82,35.92,35.78,35.78,8377.42504409171,22.8081,22.8718,22.7826,22.7826,8377.425
2008-12-02 11:45:00,35.77,36.02,35.77,36.0,8928.571428571428,22.7763,22.9355,22.7763,22.9227,8928.5714
2008-12-02 11:50:00,36.01,36.03,35.92,35.93,13999.11816578483,22.9291,22.9418,22.8718,22.8782,13999.1182
2008-12-02 11:55:00,35.92,36.07,35.92,35.97,12235.449735449734,22.8718,22.9673,22.8718,22.9036,12235.4497
2008-12-02 12:00:00,35.98,36.05,35.96,35.99,6503.5273368606695,22.91,22.9546,22.8973,22.9164,6503.5273
2008-12-02 12:05:00,35.96,36.07,35.93,35.99,17305.996472663137,22.8973,22.9673,22.8782,22.9164,17305.9965
2008-12-02 12:10:00,36.02,36.02,35.9,35.97,6393.298059964726,22.9355,22.9355,22.8591,22.9036,6393.2981
2008-12-02 12:15:00,35.94,36.01,35.94,35.98,7054.673721340388,22.8845,22.9291,22.8845,22.91,7054.6737
2008-12-02 12:20:00,36.01,36.08,36.01,36.05,8487.654320987653,22.9291,22.9737,22.9291,22.9546,8487.6543
2008-12-02 12:25:00,36.05,36.09,36.0,36.02,34722.22222222222,22.9546,22.98,22.9227,22.9355,34722.2222
2008-12-02 12:30:00,36.02,36.08,35.98,35.98,7826.278659611992,22.9355,22.9737,22.91,22.91,7826.2787
2008-12-02 12:35:00,36.0,36.04,35.94,35.96,8818.342151675484,22.9227,22.9482,22.8845,22.8973,8818.3422
2008-12-02 12:40:00,35.97,35.98,35.88,35.95,6172.839506172839,22.9036,22.91,22.8463,22.8909,6172.8395
2008-12-02 12:45:00,35.93,35.94,35.88,35.92,5731.922398589065,22.8782,22.8845,22.8463,22.8718,5731.9224
2008-12-02 12:50:00,35.92,35.93,35.85,35.88,14770.723104056437,22.8718,22.8782,22.8272,22.8463,14770.7231
2008-12-02 12:55:00,35.87,35.94,35.85,35.94,4188.712522045855,22.8399,22.8845,22.8272,22.8845,4188.7125
2008-12-02 13:00:00,35.92,35.94,35.84,35.88,6834.2151675485,22.8718,22.8845,22.8208,22.8463,6834.2152
2008-12-02 13:05:00,35.84,35.93,35.84,35.87,12455.90828924162,22.8208,22.8782,22.8208,22.8399,12455.9083
2008-12-02 13:10:00,35.85,36.02,35.85,35.99,11353.615520282186,22.8272,22.9355,22.8272,22.9164,11353.6155
2008-12-02 13:15:00,36.0,36.06,35.92,35.93,7495.5908289241615,22.9227,22.9609,22.8718,22.8782,7495.5908
2008-12-02 13:20:00,35.9,35.93,35.78,35.78,14660.493827160491,22.8591,22.8782,22.7826,22.7826,14660.4938
2008-12-02 13:25:00,35.79,35.87,35.78,35.87,7716.049382716048,22.789,22.8399,22.7826,22.8399,7716.0494
2008-12-02 13:30:00,35.83,35.83,35.62,35.68,15101.410934744266,22.8145,22.8145,22.6808,22.719,15101.4109
2008-12-02 13:35:00,35.69,35.74,35.65,35.67,9920.63492063492,22.7253,22.7572,22.6999,22.7126,9920.6349
2008-12-02 13:40:00,35.69,35.73,35.63,35.67,9810.405643738975,22.7253,22.7508,22.6871,22.7126,9810.4056
2008-12-02 13:45:00,35.67,35.73,35.49,35.5,24250.440917107582,22.7126,22.7508,22.598,22.6044,24250.4409
2008-12-02 13:50:00,35.49,35.52,35.39,35.51,19069.66490299824,22.598,22.6171,22.5343,22.6107,19069.6649
2008-12-02 13:55:00,35.48,35.53,35.38,35.5,20502.6455026455,22.5916,22.6235,22.5279,22.6044,20502.6455
2008-12-02 14:00:00,35.45,35.54,35.15,35.15,39462.08112874779,22.5725,22.6298,22.3815,22.3815,39462.0811
2008-12-02 14:05:00,35.14,35.17,34.95,35.04,39021.16402116402,22.3751,22.3942,22.2541,22.3115,39021.164
2008-12-02 14:10:00,35.05,35.17,35.03,35.09,10912.698412698412,22.3178,22.3942,22.3051,22.3433,10912.6984
2008-12-02 14:15:00,35.07,35.08,34.87,34.99,53461.19929453262,22.3306,22.3369,22.2032,22.2796,53461.1993
2008-12-02 14:20:00,34.99,34.99,34.75,34.88,41335.97883597883,22.2796,22.2796,22.1268,22.2096,41335.9788
2008-12-02 14:25:00,34.89,34.89,34.69,34.85,24140.21164021164,22.2159,22.2159,22.0886,22.1905,24140.2116
2008-12-02 14:30:00,34.84,34.91,34.68,34.81,48280.42328042328,22.1841,22.2287,22.0822,22.165,48280.4233
2008-12-02 14:35:00,34.81,34.9,34.73,34.87,50044.09171075837,22.165,22.2223,22.1141,22.2032,50044.0917
2008-12-02 14:40:00,34.87,34.98,34.83,34.85,42768.9594356261,22.2032,22.2732,22.1777,22.1905,42768.9594
2008-12-02 14:45:00,34.85,34.91,34.73,34.83,53902.11640211639,22.1905,22.2287,22.1141,22.1777,53902.1164
2008-12-02 14:50:00,34.83,34.94,34.76,34.83,71097.88359788359,22.1777,22.2478,22.1332,22.1777,71097.8836
2008-12-02 14:55:00,34.83,34.98,34.79,34.95,34501.76366843033,22.1777,22.2732,22.1523,22.2541,34501.7637
2008-12-02 15:00:00,34.93,34.95,34.75,34.88,40233.68606701939,22.2414,22.2541,22.1268,22.2096,40233.6861
2008-12-02 15:05:00,34.89,34.93,34.62,34.69,29761.90476190476,22.2159,22.2414,22.044,22.0886,29761.9048
2008-12-02 15:10:00,34.69,34.78,34.59,34.67,59413.58024691357,22.0886,22.1459,22.0249,22.0759,59413.5802
2008-12-02 15:15:00,34.66,34.93,34.65,34.9,74845.67901234567,22.0695,22.2414,22.0631,22.2223,74845.679
2008-12-02 15:20:00,34.9,35.14,34.85,35.12,70656.96649029982,22.2223,22.3751,22.1905,22.3624,70656.9665
2008-12-02 15:25:00,35.12,35.33,35.11,35.21,51917.98941798941,22.3624,22.4961,22.356,22.4197,51917.9894
2008-12-02 15:30:00,35.21,35.44,35.19,35.39,64153.43915343915,22.4197,22.5662,22.407,22.5343,64153.4392
2008-12-02 15:35:00,35.42,35.49,35.3,35.33,54563.492063492056,22.5534,22.598,22.477,22.4961,54563.4921
2008-12-02 15:40:00,35.33,35.39,35.14,35.31,80136.68430335096,22.4961,22.5343,22.3751,22.4834,80136.6843
2008-12-02 15:45:00,35.32,35.39,34.91,35.01,74735.44973544973,22.4897,22.5343,22.2287,22.2924,74735.4497
2008-12-02 15:50:00,35.02,35.33,34.89,35.26,90057.31922398588,22.2987,22.4961,22.2159,22.4515,90057.3192
2008-12-02 15:55:00,35.26,35.54,35.26,35.54,113425.92592592593,22.4515,22.6298,22.4515,22.6298,113425.9259
2008-12-03 09:30:00,34.88,35.45,34.88,35.4,49052.02821869488,22.2096,22.5725,22.2096,22.5407,49052.0282
2008-12-03 09:35:00,35.41,35.73,35.39,35.59,57208.9947089947,22.547,22.7508,22.5343,22.6617,57208.9947
2008-12-03 09:40:00,35.62,35.79,35.44,35.73,56327.16049382716,22.6808,22.789,22.5662,22.7508,56327.1605
2008-12-03 09:45:00,35.72,35.72,35.26,35.27,27888.00705467372,22.7444,22.7444,22.4515,22.4579,27888.0071
2008-12-03 09:50:00,35.27,35.37,35.14,35.31,18849.206349206343,22.4579,22.5216,22.3751,22.4834,18849.2063
2008-12-03 09:55:00,35.29,35.29,35.04,35.25,22927.68959435626,22.4706,22.4706,22.3115,22.4452,22927.6896
2008-12-03 10:00:00,35.24,35.41,35.0,35.29,30533.509700176364,22.4388,22.547,22.286,22.4706,30533.5097
2008-12-03 10:05:00,35.32,35.36,35.15,35.21,22156.08465608465,22.4897,22.5152,22.3815,22.4197,22156.0847
2008-12-03 10:10:00,35.18,35.29,35.05,35.27,13778.659611992944,22.4006,22.4706,22.3178,22.4579,13778.6596
2008-12-03 10:15:00,35.26,35.5,35.26,35.34,16424.162257495587,22.4515,22.6044,22.4515,22.5025,16424.1623
2008-12-03 10:20:00,35.3,35.47,35.29,35.47,8487.654320987653,22.477,22.5853,22.4706,22.5853,8487.6543
2008-12-03 10:25:00,35.44,35.77,35.44,35.77,21494.70899470899,22.5662,22.7763,22.5662,22.7763,21494.709
2008-12-03 10:30:00,35.8,35.81,35.64,35.73,17526.455026455023,22.7954,22.8017,22.6935,22.7508,17526.455
2008-12-03 10:35:00,35.77,35.79,35.63,35.69,15101.410934744266,22.7763,22.789,22.6871,22.7253,15101.4109
2008-12-03 10:40:00,35.68,35.77,35.64,35.73,11022.927689594357,22.719,22.7763,22.6935,22.7508,11022.9277
2008-12-03 10:45:00,35.76,35.89,35.73,35.8,16534.391534391532,22.7699,22.8527,22.7508,22.7954,16534.3915
2008-12-03 10:50:00,35.83,35.87,35.68,35.86,19620.81128747795,22.8145,22.8399,22.719,22.8336,19620.8113
2008-12-03 10:55:00,35.86,36.02,35.79,35.97,16093.474426807756,22.8336,22.9355,22.789,22.9036,16093.4744
2008-12-03 11:00:00,35.99,36.02,35.85,35.96,19179.894179894178,22.9164,22.9355,22.8272,22.8973,19179.8942
2008-12-03 11:05:00,35.96,36.01,35.89,35.99,24801.5873015873,22.8973,22.9291,22.8527,22.9164,24801.5873
2008-12-03 11:10:00,35.98,36.18,35.98,36.12,25132.27513227513,22.91,23.0373,22.91,22.9991,25132.2751
2008-12-03 11:15:00,36.15,36.34,36.13,36.22,11463.84479717813,23.0182,23.1392,23.0055,23.0628,11463.8448
2008-12-03 11:20:00,36.21,36.33,36.17,36.31,25462.96296296296,23.0564,23.1329,23.031,23.1201,25462.963
2008-12-03 11:25:00,36.3,36.37,36.0,36.05,26895.943562610228,23.1137,23.1583,22.9227,22.9546,26895.9436
2008-12-03 11:30:00,36.05,36.11,36.02,36.06,30864.197530864192,22.9546,22.9928,22.9355,22.9609,30864.1975
2008-12-03 11:35:00,36.06,36.11,35.93,36.11,32958.55379188712,22.9609,22.9928,22.8782,22.9928,32958.5538
2008-12-03 11:40:00,36.1,36.28,36.09,36.19,40123.456790123455,22.9864,23.101,22.98,23.0437,40123.4568
2008-12-03 11:45:00,36.19,36.21,36.09,36.21,41335.97883597883,23.0437,23.0564,22.98,23.0564,41335.9788
2008-12-03 11:50:00,36.19,36.21,36.1,36.2,35273.36860670194,23.0437,23.0564,22.9864,23.0501,35273.3686
2008-12-03 11:55:00,36.2,36.28,36.18,36.24,61618.16578483245,23.0501,23.101,23.0373,23.0755,61618.1658
2008-12-03 12:00:00,36.25,36.25,35.96,36.0,36485.89065255732,23.0819,23.0819,22.8973,22.9227,36485.8907
2008-12-03 12:05:00,35.98,36.02,35.83,35.9,15873.015873015873,22.91,22.9355,22.8145,22.8591,15873.0159
2008-12-03 12:10:00,35.9,36.0,35.87,35.92,19620.81128747795,22.8591,22.9227,22.8399,22.8718,19620.8113
2008-12-03 12:15:00,35.91,36.06,35.91,35.92,90939.15343915342,22.8654,22.9609,22.8654,22.8718,90939.1534
2008-12-03 12:20:00,35.91,36.14,35.87,36.12,55335.09700176367,22.8654,23.0119,22.8399,22.9991,55335.097
2008-12-03 12:25:00,36.12,36.38,36.11,36.33,40123.456790123455,22.9991,23.1647,22.9928,23.1329,40123.4568
2008-12-03 12:30:00,36.33,36.43,36.33,36.35,21604.938271604937,23.1329,23.1965,23.1329,23.1456,21604.9383
2008-12-03 12:35:00,36.34,36.49,36.32,36.38,30423.28042328042,23.1392,23.2347,23.1265,23.1647,30423.2804
2008-12-03 12:40:00,36.41,36.44,36.23,36.37,54122.57495590828,23.1838,23.2029,23.0692,23.1583,54122.575
2008-12-03 12:45:00,36.37,36.49,36.3,36.33,42548.50088183421,23.1583,23.2347,23.1137,23.1329,42548.5009
2008-12-03 12:50:00,36.31,36.51,36.29,36.47,30092.592592592588,23.1201,23.2475,23.1074,23.222,30092.5926
2008-12-03 12:55:00,36.49,36.57,36.3,36.31,18077.60141093474,23.2347,23.2857,23.1137,23.1201,18077.6014
2008-12-03 13:00:00,36.32,36.39,36.27,36.39,16313.932980599646,23.1265,23.1711,23.0946,23.1711,16313.933
2008-12-03 13:05:00,36.36,36.39,36.28,36.33,26124.338624338623,23.152,23.1711,23.101,23.1329,26124.3386
2008-12-03 13:10:00,36.32,36.4,36.28,36.4,14329.805996472662,23.1265,23.1774,23.101,23.1774,14329.806
2008-12-03 13:15:00,36.37,36.38,36.29,36.31,12455.90828924162,23.1583,23.1647,23.1074,23.1201,12455.9083
2008-12-03 13:20:00,36.32,36.38,36.18,36.26,52689.59435626102,23.1265,23.1647,23.0373,23.0883,52689.5944
2008-12-03 13:25:00,36.27,36.3,36.15,36.19,63161.375661375656,23.0946,23.1137,23.0182,23.0437,63161.3757
2008-12-03 13:30:00,36.17,36.17,35.98,36.1,23809.52380952381,23.031,23.031,22.91,22.9864,23809.5238
2008-12-03 13:35:00,36.06,36.11,35.93,36.0,23148.148148148142,22.9609,22.9928,22.8782,22.9227,23148.1481
2008-12-03 13:40:00,35.95,35.95,35.68,35.72,23589.06525573192,22.8909,22.8909,22.719,22.7444,23589.0653
2008-12-03 13:45:00,35.73,35.73,35.56,35.71,26014.10934744268,22.7508,22.7508,22.6426,22.7381,26014.1093
2008-12-03 13:50:00,35.68,35.73,35.6,35.67,24250.440917107582,22.719,22.7508,22.668,22.7126,24250.4409
2008-12-03 13:55:00,35.63,35.71,35.58,35.68,13007.05467372134,22.6871,22.7381,22.6553,22.719,13007.0547
2008-12-03 14:00:00,35.69,35.82,35.63,35.78,24581.12874779541,22.7253,22.8081,22.6871,22.7826,24581.1287
2008-12-03 14:05:00,35.76,35.83,35.54,35.78,51256.61375661375,22.7699,22.8145,22.6298,22.7826,51256.6138
2008-12-03 14:10:00,35.79,35.97,35.79,35.94,55996.47266313932,22.789,22.9036,22.789,22.8845,55996.4727
2008-12-03 14:15:00,35.89,36.1,35.87,36.03,44091.71075837742,22.8527,22.9864,22.8399,22.9418,44091.7108
2008-12-03 14:20:00,36.04,36.13,35.96,36.1,25573.192239858905,22.9482,23.0055,22.8973,22.9864,25573.1922
2008-12-03 14:25:00,36.12,36.43,36.11,36.42,51917.98941798941,22.9991,23.1965,22.9928,23.1902,51917.9894
2008-12-03 14:30:00,36.42,36.8,36.42,36.79,73633.15696649029,23.1902,23.4321,23.1902,23.4258,73633.157
2008-12-03 14:35:00,36.79,36.86,36.61,36.7,66798.94179894179,23.4258,23.4703,23.3111,23.3684,66798.9418
2008-12-03 14:40:00,36.69,36.93,36.67,36.84,62169.312169312165,23.3621,23.5149,23.3493,23.4576,62169.3122
2008-12-03 14:45:00,36.89,37.15,36.89,37.03,56768.07760141093,23.4894,23.655,23.4894,23.5786,56768.0776
2008-12-03 14:50:00,37.02,37.26,37.02,37.04,66909.17107583773,23.5722,23.725,23.5722,23.5849,66909.1711
2008-12-03 14:55:00,37.04,37.08,36.71,36.74,57098.76543209876,23.5849,23.6104,23.3748,23.3939,57098.7654
2008-12-03 15:00:00,36.71,36.78,36.41,36.47,49603.1746031746,23.3748,23.4194,23.1838,23.222,49603.1746
2008-12-03 15:05:00,36.45,36.84,36.45,36.72,63712.522045855374,23.2093,23.4576,23.2093,23.3812,63712.522
2008-12-03 15:10:00,36.76,36.78,36.54,36.69,47067.90123456789,23.4067,23.4194,23.2666,23.3621,47067.9012
2008-12-03 15:15:00,36.7,36.78,36.48,36.65,73302.46913580246,23.3684,23.4194,23.2284,23.3366,73302.4691
2008-12-03 15:20:00,36.65,36.82,36.51,36.53,60846.56084656084,23.3366,23.4449,23.2475,23.2602,60846.5608
2008-12-03 15:25:00,36.54,36.71,36.51,36.7,92151.6754850088,23.2666,23.3748,23.2475,23.3684,92151.6755
2008-12-03 15:30:00,36.7,36.87,36.51,36.84,71208.11287477953,23.3684,23.4767,23.2475,23.4576,71208.1129
2008-12-03 15:35:00,36.84,37.05,36.71,36.94,78373.01587301586,23.4576,23.5913,23.3748,23.5213,78373.0159
2008-12-03 15:40:00,36.93,37.26,36.93,37.17,85978.83597883597,23.5149,23.725,23.5149,23.6677,85978.836
2008-12-03 15:45:00,37.17,37.29,36.99,37.14,96230.15873015871,23.6677,23.7441,23.5531,23.6486,96230.1587
2008-12-03 15:50:00,37.15,37.57,37.12,37.55,133156.96649029982,23.655,23.9224,23.6359,23.9097,133156.9665
2008-12-03 15:55:00,37.56,37.58,37.13,37.17,345238.0952380952,23.916,23.9288,23.6422,23.6677,345238.0952
2008-12-04 09:30:00,36.65,37.14,36.56,36.9,40454.14462081128,23.3366,23.6486,23.2793,23.4958,40454.1446
2008-12-04 09:35:00,36.92,36.92,36.53,36.7,30423.28042328042,23.5085,23.5085,23.2602,23.3684,30423.2804
2008-12-04 09:40:00,36.72,36.97,36.72,36.77,34391.53439153439,23.3812,23.5404,23.3812,23.413,34391.5344
2008-12-04 09:45:00,36.76,36.98,36.61,36.86,31194.885361552024,23.4067,23.5467,23.3111,23.4703,31194.8854
2008-12-04 09:50:00,36.86,37.05,36.81,36.89,34060.84656084656,23.4703,23.5913,23.4385,23.4894,34060.8466
2008-12-04 09:55:00,36.87,37.02,36.75,36.75,31194.885361552024,23.4767,23.5722,23.4003,23.4003,31194.8854
2008-12-04 10:00:00,36.75,37.05,36.7,36.85,30092.592592592588,23.4003,23.5913,23.3684,23.464,30092.5926
2008-12-04 10:05:00,36.84,36.86,36.6,36.64,36485.89065255732,23.4576,23.4703,23.3048,23.3302,36485.8907
2008-12-04 10:10:00,36.65,36.78,36.6,36.71,39792.76895943562,23.3366,23.4194,23.3048,23.3748,39792.769
2008-12-04 10:15:00,36.74,36.75,36.61,36.61,36485.89065255732,23.3939,23.4003,23.3111,23.3111,36485.8907
2008-12-04 10:20:00,36.61,36.89,36.57,36.86,67239.85890652557,23.3111,23.4894,23.2857,23.4703,67239.8589
2008-12-04 10:25:00,36.88,36.96,36.71,36.71,31305.11463844797,23.4831,23.534,23.3748,23.3748,31305.1146
2008-12-04 10:30:00,36.7,36.92,36.68,36.92,20723.104056437387,23.3684,23.5085,23.3557,23.5085,20723.1041
2008-12-04 10:35:00,36.93,37.06,36.79,37.0,31966.49029982363,23.5149,23.5977,23.4258,23.5595,31966.4903
2008-12-04 10:40:00,36.99,37.11,36.88,36.88,21053.79188712522,23.5531,23.6295,23.4831,23.4831,21053.7919
2008-12-04 10:45:00,36.88,36.96,36.81,36.89,23699.294532627864,23.4831,23.534,23.4385,23.4894,23699.2945
2008-12-04 10:50:00,36.85,37.08,36.77,37.01,20502.6455026455,23.464,23.6104,23.413,23.5658,20502.6455
2008-12-04 10:55:00,37.0,37.04,36.94,36.94,16093.474426807756,23.5595,23.5849,23.5213,23.5213,16093.4744
2008-12-04 11:00:00,36.91,36.98,36.9,36.92,27998.23633156966,23.5022,23.5467,23.4958,23.5085,27998.2363
2008-12-04 11:05:00,36.9,36.92,36.68,36.72,26234.567901234564,23.4958,23.5085,23.3557,23.3812,26234.5679
2008-12-04 11:10:00,36.71,36.74,36.59,36.73,16975.308641975305,23.3748,23.3939,23.2984,23.3875,16975.3086
2008-12-04 11:15:00,36.76,36.94,36.76,36.88,14770.723104056437,23.4067,23.5213,23.4067,23.4831,14770.7231
2008-12-04 11:20:00,36.87,37.14,36.81,37.14,38470.0176366843,23.4767,23.6486,23.4385,23.6486,38470.0176
2008-12-04 11:25:00,37.16,37.16,36.89,36.96,21384.47971781305,23.6613,23.6613,23.4894,23.534,21384.4797
2008-12-04 11:30:00,36.91,36.91,36.64,36.75,20392.416225749555,23.5022,23.5022,23.3302,23.4003,20392.4162
2008-12-04 11:35:00,36.79,36.79,36.54,36.62,21715.16754850088,23.4258,23.4258,23.2666,23.3175,21715.1675
2008-12-04 11:40:00,36.61,36.61,36.35,36.35,110559.96472663138,23.3111,23.3111,23.1456,23.1456,110559.9647
2008-12-04 11:45:00,36.37,36.47,36.31,36.38,81128.74779541446,23.1583,23.222,23.1201,23.1647,81128.7478
2008-12-04 11:50:00,36.39,36.55,36.38,36.55,28439.15343915344,23.1711,23.2729,23.1647,23.2729,28439.1534
2008-12-04 11:55:00,36.57,36.71,36.43,36.46,48721.34038800705,23.2857,23.3748,23.1965,23.2156,48721.3404
2008-12-04 12:00:00,36.44,36.57,36.32,36.37,33950.61728395061,23.2029,23.2857,23.1265,23.1583,33950.6173
2008-12-04 12:05:00,36.37,36.45,36.32,36.37,22817.460317460314,23.1583,23.2093,23.1265,23.1583,22817.4603
2008-12-04 12:10:00,36.38,36.42,36.22,36.22,24801.5873015873,23.1647,23.1902,23.0628,23.0628,24801.5873
2008-12-04 12:15:00,36.22,36.4,36.19,36.22,27777.777777777774,23.0628,23.1774,23.0437,23.0628,27777.7778
2008-12-04 12:20:00,36.21,36.44,36.12,36.43,31856.261022927687,23.0564,23.2029,22.9991,23.1965,31856.261
2008-12-04 12:25:00,36.42,36.49,36.24,36.28,13117.283950617282,23.1902,23.2347,23.0755,23.101,13117.284
2008-12-04 12:30:00,36.27,36.38,36.21,36.34,15321.869488536153,23.0946,23.1647,23.0564,23.1392,15321.8695
2008-12-04 12:35:00,36.34,36.44,36.17,36.42,14219.576719576718,23.1392,23.2029,23.031,23.1902,14219.5767
2008-12-04 12:40:00,36.42,36.53,36.38,36.52,12235.449735449734,23.1902,23.2602,23.1647,23.2538,12235.4497
2008-12-04 12:45:00,36.51,36.62,36.47,36.52,15652.557319223984,23.2475,23.3175,23.222,23.2538,15652.5573
2008-12-04 12:50:00,36.53,36.54,36.38,36.42,30864.197530864192,23.2602,23.2666,23.1647,23.1902,30864.1975
2008-12-04 12:55:00,36.43,36.5,36.41,36.44,9810.405643738975,23.1965,23.2411,23.1838,23.2029,9810.4056
2008-12-04 13:00:00,36.44,36.46,36.32,36.42,16644.620811287477,23.2029,23.2156,23.1265,23.1902,16644.6208
2008-12-04 13:05:00,36.39,36.47,36.34,36.38,12345.679012345678,23.1711,23.222,23.1392,23.1647,12345.679
2008-12-04 13:10:00,36.36,36.4,36.25,36.38,17305.996472663137,23.152,23.1774,23.0819,23.1647,17305.9965
2008-12-04 13:15:00,36.38,36.42,36.29,36.31,11022.927689594357,23.1647,23.1902,23.1074,23.1201,11022.9277
2008-12-04 13:20:00,36.3,36.4,36.23,36.37,22927.68959435626,23.1137,23.1774,23.0692,23.1583,22927.6896
2008-12-04 13:25:00,36.37,36.39,36.24,36.24,29320.987654320983,23.1583,23.1711,23.0755,23.0755,29320.9877
2008-12-04 13:30:00,36.23,36.33,36.19,36.3,13558.201058201055,23.0692,23.1329,23.0437,23.1137,13558.2011
2008-12-04 13:35:00,36.32,36.46,36.32,36.41,21164.02116402116,23.1265,23.2156,23.1265,23.1838,21164.0212
2008-12-04 13:40:00,36.39,36.44,36.3,36.3,24029.982363315696,23.1711,23.2029,23.1137,23.1137,24029.9824
2008-12-04 13:45:00,36.33,36.59,36.29,36.54,22597.001763668428,23.1329,23.2984,23.1074,23.2666,22597.0018
2008-12-04 13:50:00,36.54,36.77,36.5,36.62,16644.620811287477,23.2666,23.413,23.2411,23.3175,16644.6208
2008-12-04 13:55:00,36.64,36.66,36.46,36.51,12676.366843033507,23.3302,23.343,23.2156,23.2475,12676.3668
2008-12-04 14:00:00,36.46,36.53,36.44,36.51,25352.73368606701,23.2156,23.2602,23.2029,23.2475,25352.7337
2008-12-04 14:05:00,36.49,36.64,36.48,36.6,24470.89947089947,23.2347,23.3302,23.2284,23.3048,24470.8995
2008-12-04 14:10:00,36.59,36.7,36.51,36.54,29100.529100529096,23.2984,23.3684,23.2475,23.2666,29100.5291
2008-12-04 14:15:00,36.51,36.53,36.38,36.49,31305.11463844797,23.2475,23.2602,23.1647,23.2347,31305.1146
2008-12-04 14:20:00,36.49,36.75,36.49,36.62,24911.81657848324,23.2347,23.4003,23.2347,23.3175,24911.8166
2008-12-04 14:25:00,36.61,36.61,36.45,36.56,27888.00705467372,23.3111,23.3111,23.2093,23.2793,27888.0071
2008-12-04 14:30:00,36.55,36.81,36.55,36.78,31305.11463844797,23.2729,23.4385,23.2729,23.4194,31305.1146
2008-12-04 14:35:00,36.79,36.8,36.63,36.75,29210.75837742504,23.4258,23.4321,23.3239,23.4003,29210.7584
2008-12-04 14:40:00,36.76,36.76,36.48,36.48,34060.84656084656,23.4067,23.4067,23.2284,23.2284,34060.8466
2008-12-04 14:45:00,36.45,36.53,36.3,36.45,36155.20282186948,23.2093,23.2602,23.1137,23.2093,36155.2028
2008-12-04 14:50:00,36.45,36.56,36.38,36.52,27226.631393298056,23.2093,23.2793,23.1647,23.2538,27226.6314
2008-12-04 14:55:00,36.56,36.66,36.41,36.41,21715.16754850088,23.2793,23.343,23.1838,23.1838,21715.1675
2008-12-04 15:00:00,36.41,36.46,36.16,36.26,36596.119929453256,23.1838,23.2156,23.0246,23.0883,36596.1199
2008-12-04 15:05:00,36.27,36.27,35.98,36.14,51256.61375661375,23.0946,23.0946,22.91,23.0119,51256.6138
2008-12-04 15:10:00,36.13,36.31,35.99,35.99,47729.27689594356,23.0055,23.1201,22.9164,22.9164,47729.2769
2008-12-04 15:15:00,35.98,36.08,35.8,35.93,67901.23456790122,22.91,22.9737,22.7954,22.8782,67901.2346
2008-12-04 15:20:00,35.93,35.96,35.54,35.63,54673.721340388,22.8782,22.8973,22.6298,22.6871,54673.7213
2008-12-04 15:25:00,35.61,35.74,35.43,35.43,80246.91358024691,22.6744,22.7572,22.5598,22.5598,80246.9136
2008-12-04 15:30:00,35.43,35.54,35.17,35.23,71869.4885361552,22.5598,22.6298,22.3942,22.4324,71869.4885
2008-12-04 15:35:00,35.24,35.3,35.1,35.14,50925.92592592592,22.4388,22.477,22.3497,22.3751,50925.9259
2008-12-04 15:40:00,35.11,35.39,35.0,35.33,102843.91534391532,22.356,22.5343,22.286,22.4961,102843.9153
2008-12-04 15:45:00,35.33,35.51,35.14,35.32,101631.39329805996,22.4961,22.6107,22.3751,22.4897,101631.3933
2008-12-04 15:50:00,35.32,35.34,35.17,35.33,86529.98236331569,22.4897,22.5025,22.3942,22.4961,86529.9824
2008-12-04 15:55:00,35.33,35.7,35.23,35.59,119157.84832451498,22.4961,22.7317,22.4324,22.6617,119157.8483
2008-12-05 09:30:00,35.29,35.37,34.92,34.95,24691.358024691355,22.4706,22.5216,22.235,22.2541,24691.358
2008-12-05 09:35:00,34.93,34.98,34.56,34.84,21825.396825396823,22.2414,22.2732,22.0058,22.1841,21825.3968
2008-12-05 09:40:00,34.85,35.05,34.61,34.72,34060.84656084656,22.1905,22.3178,22.0377,22.1077,34060.8466
2008-12-05 09:45:00,34.7,34.77,34.56,34.57,21274.250440917105,22.095,22.1395,22.0058,22.0122,21274.2504
2008-12-05 09:50:00,34.59,34.85,34.59,34.77,23148.148148148142,22.0249,22.1905,22.0249,22.1395,23148.1481
2008-12-05 09:55:00,34.77,34.82,34.4,34.4,24691.358024691355,22.1395,22.1714,21.9039,21.9039,24691.358
2008-12-05 10:00:00,34.39,34.56,34.34,34.35,20171.95767195767,21.8976,22.0058,21.8657,21.8721,20171.9577
2008-12-05 10:05:00,34.44,34.6,34.33,34.56,25462.96296296296,21.9294,22.0313,21.8594,22.0058,25462.963
2008-12-05 10:10:00,34.55,34.65,34.45,34.51,18408.289241622573,21.9994,22.0631,21.9358,21.974,18408.2892
2008-12-05 10:15:00,34.49,34.6,34.38,34.41,15101.410934744266,21.9612,22.0313,21.8912,21.9103,15101.4109
2008-12-05 10:20:00,34.4,34.46,34.25,34.42,31856.261022927687,21.9039,21.9421,21.8084,21.9167,31856.261
2008-12-05 10:25:00,34.4,34.64,34.36,34.54,25573.192239858905,21.9039,22.0568,21.8785,21.9931,25573.1922
2008-12-05 10:30:00,34.51,34.64,34.42,34.51,20502.6455026455,21.974,22.0568,21.9167,21.974,20502.6455
2008-12-05 10:35:00,34.5,34.5,34.25,34.26,26785.714285714283,21.9676,21.9676,21.8084,21.8148,26785.7143
2008-12-05 10:40:00,34.28,34.29,34.05,34.15,36265.43209876543,21.8275,21.8339,21.6811,21.7448,36265.4321
2008-12-05 10:45:00,34.16,34.39,34.1,34.38,31856.261022927687,21.7511,21.8976,21.7129,21.8912,31856.261
2008-12-05 10:50:00,34.37,34.41,34.21,34.38,32738.09523809524,21.8848,21.9103,21.783,21.8912,32738.0952
2008-12-05 10:55:00,34.38,34.56,34.38,34.42,20723.104056437387,21.8912,22.0058,21.8912,21.9167,20723.1041
2008-12-05 11:00:00,34.43,34.46,34.27,34.31,39572.31040564374,21.923,21.9421,21.8212,21.8466,39572.3104
2008-12-05 11:05:00,34.3,34.56,34.3,34.52,81790.12345679011,21.8403,22.0058,21.8403,21.9803,81790.1235
2008-12-05 11:10:00,34.54,34.66,34.41,34.44,35604.056437389765,21.9931,22.0695,21.9103,21.9294,35604.0564
2008-12-05 11:15:00,34.46,34.49,34.23,34.3,35604.056437389765,21.9421,21.9612,21.7957,21.8403,35604.0564
2008-12-05 11:20:00,34.28,34.3,34.06,34.09,26675.485008818338,21.8275,21.8403,21.6874,21.7065,26675.485
2008-12-05 11:25:00,34.09,34.13,34.03,34.07,12566.137566137564,21.7065,21.732,21.6683,21.6938,12566.1376
2008-12-05 11:30:00,34.07,34.19,33.96,34.17,28990.299823633155,21.6938,21.7702,21.6238,21.7575,28990.2998
2008-12-05 11:35:00,34.21,34.27,34.09,34.27,20061.728395061727,21.783,21.8212,21.7065,21.8212,20061.7284
2008-12-05 11:40:00,34.3,34.52,34.25,34.41,23809.52380952381,21.8403,21.9803,21.8084,21.9103,23809.5238
2008-12-05 11:45:00,34.41,34.43,34.26,34.3,8046.737213403879,21.9103,21.923,21.8148,21.8403,8046.7372
2008-12-05 11:50:00,34.3,34.62,34.29,34.57,20943.56261022928,21.8403,22.044,21.8339,22.0122,20943.5626
2008-12-05 11:55:00,34.54,34.55,34.38,34.43,16975.308641975305,21.9931,21.9994,21.8912,21.923,16975.3086
2008-12-05 12:00:00,34.42,34.57,34.42,34.44,23809.52380952381,21.9167,22.0122,21.9167,21.9294,23809.5238
2008-12-05 12:05:00,34.43,34.65,34.35,34.65,19290.123456790123,21.923,22.0631,21.8721,22.0631,19290.1235
2008-12-05 12:10:00,34.63,34.63,34.49,34.54,13999.11816578483,22.0504,22.0504,21.9612,21.9931,13999.1182
2008-12-05 12:15:00,34.55,34.61,34.44,34.6,23478.835978835978,21.9994,22.0377,21.9294,22.0313,23478.836
2008-12-05 12:20:00,34.56,34.71,34.56,34.6,35714.28571428571,22.0058,22.1013,22.0058,22.0313,35714.2857
2008-12-05 12:25:00,34.58,34.72,34.57,34.71,22376.54320987654,22.0186,22.1077,22.0122,22.1013,22376.5432
2008-12-05 12:30:00,34.73,34.73,34.47,34.47,26344.79717813051,22.1141,22.1141,21.9485,21.9485,26344.7972
2008-12-05 12:35:00,34.46,34.56,34.46,34.56,15101.410934744266,21.9421,22.0058,21.9421,22.0058,15101.4109
2008-12-05 12:40:00,34.55,34.61,34.46,34.55,40895.061728395056,21.9994,22.0377,21.9421,21.9994,40895.0617
2008-12-05 12:45:00,34.55,34.65,34.45,34.62,52579.365079365074,21.9994,22.0631,21.9358,22.044,52579.3651
2008-12-05 12:50:00,34.62,34.67,34.56,34.58,43650.79365079365,22.044,22.0759,22.0058,22.0186,43650.7937
2008-12-05 12:55:00,34.59,34.69,34.54,34.69,16975.308641975305,22.0249,22.0886,21.9931,22.0886,16975.3086
2008-12-05 13:00:00,34.66,34.76,34.63,34.66,34501.76366843033,22.0695,22.1332,22.0504,22.0695,34501.7637
2008-12-05 13:05:00,34.69,34.92,34.69,34.89,45083.77425044091,22.0886,22.235,22.0886,22.2159,45083.7743
2008-12-05 13:10:00,34.89,35.11,34.88,35.03,35052.91005291005,22.2159,22.356,22.2096,22.3051,35052.9101
2008-12-05 13:15:00,35.02,35.05,34.88,34.88,28549.38271604938,22.2987,22.3178,22.2096,22.2096,28549.3827
2008-12-05 13:20:00,34.89,35.09,34.89,34.97,30423.28042328042,22.2159,22.3433,22.2159,22.2669,30423.2804
2008-12-05 13:25:00,35.0,35.06,34.86,34.89,34722.22222222222,22.286,22.3242,22.1968,22.2159,34722.2222
2008-12-05 13:30:00,34.87,35.11,34.86,35.02,21274.250440917105,22.2032,22.356,22.1968,22.2987,21274.2504
2008-12-05 13:35:00,35.02,35.02,34.88,34.96,49933.86243386243,22.2987,22.2987,22.2096,22.2605,49933.8624
2008-12-05 13:40:00,34.95,35.13,34.91,35.05,65696.64902998235,22.2541,22.3688,22.2287,22.3178,65696.649
2008-12-05 13:45:00,35.06,35.09,34.97,35.01,130621.69312169313,22.3242,22.3433,22.2669,22.2924,130621.6931
2008-12-05 13:50:00,35.0,35.28,34.97,35.28,75837.74250440917,22.286,22.4643,22.2669,22.4643,75837.7425
2008-12-05 13:55:00,35.26,35.47,35.24,35.27,58201.05820105819,22.4515,22.5853,22.4388,22.4579,58201.0582
2008-12-05 14:00:00,35.28,35.4,35.25,35.28,36375.66137566137,22.4643,22.5407,22.4452,22.4643,36375.6614
2008-12-05 14:05:00,35.29,35.45,35.25,35.26,45634.92063492063,22.4706,22.5725,22.4452,22.4515,45634.9206
2008-12-05 14:10:00,35.25,35.38,35.2,35.38,42107.58377425044,22.4452,22.5279,22.4133,22.5279,42107.5838
2008-12-05 14:15:00,35.38,35.44,35.16,35.38,68342.151675485,22.5279,22.5662,22.3879,22.5279,68342.1517
2008-12-05 14:20:00,35.41,35.65,35.36,35.65,48941.79894179894,22.547,22.6999,22.5152,22.6999,48941.7989
2008-12-05 14:25:00,35.65,35.73,35.44,35.46,45745.149911816574,22.6999,22.7508,22.5662,22.5789,45745.1499
2008-12-05 14:30:00,35.46,35.79,35.42,35.79,37698.41269841269,22.5789,22.789,22.5534,22.789,37698.4127
2008-12-05 14:35:00,35.79,35.83,35.63,35.83,20392.416225749555,22.789,22.8145,22.6871,22.8145,20392.4162
2008-12-05 14:40:00,35.87,36.24,35.87,36.17,16313.932980599646,22.8399,23.0755,22.8399,23.031,16313.933
2008-12-05 14:45:00,36.25,36.65,36.13,36.53,49382.71604938271,23.0819,23.3366,23.0055,23.2602,49382.716
2008-12-05 14:50:00,36.57,36.6,36.32,36.4,40784.83245149911,23.2857,23.3048,23.1265,23.1774,40784.8325
2008-12-05 14:55:00,36.4,36.61,36.34,36.41,49603.1746031746,23.1774,23.3111,23.1392,23.1838,49603.1746
2008-12-05 15:00:00,36.42,36.63,35.93,36.03,51036.155202821865,23.1902,23.3239,22.8782,22.9418,51036.1552
2008-12-05 15:05:00,36.06,36.22,35.94,36.03,53461.19929453262,22.9609,23.0628,22.8845,22.9418,53461.1993
2008-12-05 15:10:00,36.02,36.31,35.98,36.23,41556.43738977072,22.9355,23.1201,22.91,23.0692,41556.4374
2008-12-05 15:15:00,36.22,36.55,36.22,36.36,29761.90476190476,23.0628,23.2729,23.0628,23.152,29761.9048
2008-12-05 15:20:00,36.35,36.35,36.05,36.24,35493.82716049382,23.1456,23.1456,22.9546,23.0755,35493.8272
2008-12-05 15:25:00,36.22,36.41,36.19,36.3,46075.8377425044,23.0628,23.1838,23.0437,23.1137,46075.8377
2008-12-05 15:30:00,36.29,36.69,36.27,36.44,46626.98412698412,23.1074,23.3621,23.0946,23.2029,46626.9841
2008-12-05 15:35:00,36.42,36.58,36.32,36.4,91380.0705467372,23.1902,23.292,23.1265,23.1774,91380.0705
2008-12-05 15:40:00,36.41,36.69,36.38,36.53,82010.582010582,23.1838,23.3621,23.1647,23.2602,82010.582
2008-12-05 15:45:00,36.51,36.75,36.39,36.55,102954.14462081128,23.2475,23.4003,23.1711,23.2729,102954.1446
2008-12-05 15:50:00,36.53,36.6,36.36,36.48,92372.1340388007,23.2602,23.3048,23.152,23.2284,92372.134
2008-12-05 15:55:00,36.48,36.67,36.45,36.53,96781.30511463844,23.2284,23.3493,23.2093,23.2602,96781.3051
2008-12-08 09:30:00,37.3,37.57,37.28,37.35,35383.59788359788,23.7505,23.9224,23.7378,23.7823,35383.5979
2008-12-08 09:35:00,37.34,37.49,37.28,37.46,28990.299823633155,23.776,23.8715,23.7378,23.8524,28990.2998
2008-12-08 09:40:00,37.47,37.89,37.45,37.79,29320.987654320983,23.8587,24.1262,23.846,24.0625,29320.9877
2008-12-08 09:45:00,37.83,37.83,37.37,37.55,40343.91534391534,24.088,24.088,23.7951,23.9097,40343.9153
2008-12-08 09:50:00,37.55,37.55,37.24,37.32,27226.631393298056,23.9097,23.9097,23.7123,23.7632,27226.6314
2008-12-08 09:55:00,37.33,37.38,37.15,37.2,16313.932980599646,23.7696,23.8014,23.655,23.6868,16313.933
2008-12-08 10:00:00,37.2,37.27,37.14,37.23,14770.723104056437,23.6868,23.7314,23.6486,23.7059,14770.7231
2008-12-08 10:05:00,37.24,37.34,37.2,37.23,64704.58553791887,23.7123,23.776,23.6868,23.7059,64704.5855
2008-12-08 10:10:00,37.22,37.25,36.61,36.81,137345.67901234567,23.6996,23.7187,23.3111,23.4385,137345.679
2008-12-08 10:15:00,36.81,36.95,36.78,36.87,33730.15873015873,23.4385,23.5276,23.4194,23.4767,33730.1587
2008-12-08 10:20:00,36.91,37.23,36.9,37.2,53571.428571428565,23.5022,23.7059,23.4958,23.6868,53571.4286
2008-12-08 10:25:00,37.17,37.24,37.09,37.19,24470.89947089947,23.6677,23.7123,23.6168,23.6804,24470.8995
2008-12-08 10:30:00,37.17,37.25,37.06,37.19,22486.772486772483,23.6677,23.7187,23.5977,23.6804,22486.7725
2008-12-08 10:35:00,37.16,37.2,37.07,37.16,17967.3721340388,23.6613,23.6868,23.604,23.6613,17967.3721
2008-12-08 10:40:00,37.19,37.25,37.16,37.25,30533.509700176364,23.6804,23.7187,23.6613,23.7187,30533.5097
2008-12-08 10:45:00,37.25,37.4,37.25,37.29,13778.659611992944,23.7187,23.8142,23.7187,23.7441,13778.6596
2008-12-08 10:50:00,37.3,37.33,37.2,37.21,36706.3492063492,23.7505,23.7696,23.6868,23.6932,36706.3492
2008-12-08 10:55:00,37.22,37.29,37.1,37.1,52469.13580246913,23.6996,23.7441,23.6231,23.6231,52469.1358
2008-12-08 11:00:00,37.13,37.2,37.1,37.1,36816.578483245146,23.6422,23.6868,23.6231,23.6231,36816.5785
2008-12-08 11:05:00,37.1,37.14,36.96,37.09,36485.89065255732,23.6231,23.6486,23.534,23.6168,36485.8907
2008-12-08 11:10:00,37.08,37.16,37.02,37.05,49713.40388007054,23.6104,23.6613,23.5722,23.5913,49713.4039
2008-12-08 11:15:00,37.05,37.18,37.05,37.15,33950.61728395061,23.5913,23.6741,23.5913,23.655,33950.6173
2008-12-08 11:20:00,37.17,37.3,37.1,37.21,32627.86596119929,23.6677,23.7505,23.6231,23.6932,32627.866
2008-12-08 11:25:00,37.22,37.41,37.21,37.24,31525.57319223985,23.6996,23.8205,23.6932,23.7123,31525.5732
2008-12-08 11:30:00,37.22,37.3,37.2,37.2,55335.09700176367,23.6996,23.7505,23.6868,23.6868,55335.097
2008-12-08 11:35:00,37.2,37.28,37.04,37.17,25573.192239858905,23.6868,23.7378,23.5849,23.6677,25573.1922
2008-12-08 11:40:00,37.18,37.19,37.07,37.12,16865.079365079364,23.6741,23.6804,23.604,23.6359,16865.0794
2008-12-08 11:45:00,37.12,37.19,37.11,37.16,23037.9188712522,23.6359,23.6804,23.6295,23.6613,23037.9189
2008-12-08 11:50:00,37.17,37.17,37.06,37.07,16534.391534391532,23.6677,23.6677,23.5977,23.604,16534.3915
2008-12-08 11:55:00,37.07,37.07,36.92,37.0,15321.869488536153,23.604,23.604,23.5085,23.5595,15321.8695
2008-12-08 12:00:00,37.01,37.06,36.92,36.98,16424.162257495587,23.5658,23.5977,23.5085,23.5467,16424.1623
2008-12-08 12:05:00,36.99,37.05,36.86,36.94,14109.347442680775,23.5531,23.5913,23.4703,23.5213,14109.3474
2008-12-08 12:10:00,36.94,36.98,36.87,36.93,11243.38624338624,23.5213,23.5467,23.4767,23.5149,11243.3862
2008-12-08 12:15:00,36.96,37.2,36.95,37.17,29761.90476190476,23.534,23.6868,23.5276,23.6677,29761.9048
2008-12-08 12:20:00,37.16,37.27,37.11,37.2,20282.18694885361,23.6613,23.7314,23.6295,23.6868,20282.1869
2008-12-08 12:25:00,37.2,37.3,37.17,37.29,12235.449735449734,23.6868,23.7505,23.6677,23.7441,12235.4497
2008-12-08 12:30:00,37.27,37.31,37.17,37.17,10361.552028218694,23.7314,23.7569,23.6677,23.6677,10361.552
2008-12-08 12:35:00,37.18,37.27,37.14,37.21,22266.3139329806,23.6741,23.7314,23.6486,23.6932,22266.3139
2008-12-08 12:40:00,37.2,37.2,37.17,37.2,5621.693121693121,23.6868,23.6868,23.6677,23.6868,5621.6931
2008-12-08 12:45:00,37.18,37.24,37.06,37.1,30533.509700176364,23.6741,23.7123,23.5977,23.6231,30533.5097
2008-12-08 12:50:00,37.14,37.22,36.92,36.92,13447.971781305114,23.6486,23.6996,23.5085,23.5085,13447.9718
2008-12-08 12:55:00,36.95,37.08,36.91,37.0,11684.303350970016,23.5276,23.6104,23.5022,23.5595,11684.3034
2008-12-08 13:00:00,37.01,37.17,37.01,37.12,16203.703703703704,23.5658,23.6677,23.5658,23.6359,16203.7037
2008-12-08 13:05:00,37.13,37.2,37.08,37.18,11463.84479717813,23.6422,23.6868,23.6104,23.6741,11463.8448
2008-12-08 13:10:00,37.18,37.26,37.07,37.1,30313.05114638448,23.6741,23.725,23.604,23.6231,30313.0511
2008-12-08 13:15:00,37.09,37.12,36.95,36.95,15101.410934744266,23.6168,23.6359,23.5276,23.5276,15101.4109
2008-12-08 13:20:00,36.93,37.05,36.87,37.02,15983.245149911814,23.5149,23.5913,23.4767,23.5722,15983.2451
2008-12-08 13:25:00,37.0,37.15,37.0,37.05,32186.948853615515,23.5595,23.655,23.5595,23.5913,32186.9489
2008-12-08 13:30:00,37.06,37.06,36.81,36.91,41997.35449735449,23.5977,23.5977,23.4385,23.5022,41997.3545
2008-12-08 13:35:00,36.92,37.02,36.78,37.0,37257.49559082892,23.5085,23.5722,23.4194,23.5595,37257.4956
2008-12-08 13:40:00,37.02,37.18,37.02,37.08,28769.841269841265,23.5722,23.6741,23.5722,23.6104,28769.8413
2008-12-08 13:45:00,37.07,37.1,36.92,36.98,19510.58201058201,23.604,23.6231,23.5085,23.5467,19510.582
2008-12-08 13:50:00,36.98,37.1,36.92,36.99,21935.626102292765,23.5467,23.6231,23.5085,23.5531,21935.6261
2008-12-08 13:55:00,37.0,37.04,36.88,37.03,29100.529100529096,23.5595,23.5849,23.4831,23.5786,29100.5291
2008-12-08 14:00:00,37.03,37.22,37.01,37.21,25022.045855379187,23.5786,23.6996,23.5658,23.6932,25022.0459
2008-12-08 14:05:00,37.19,37.3,37.19,37.22,23368.60670194004,23.6804,23.7505,23.6804,23.6996,23368.6067
2008-12-08 14:10:00,37.24,37.31,37.21,37.31,27888.00705467372,23.7123,23.7569,23.6932,23.7569,27888.0071
2008-12-08 14:15:00,37.31,37.37,37.24,37.29,25242.50440917108,23.7569,23.7951,23.7123,23.7441,25242.5044
2008-12-08 14:20:00,37.29,37.47,37.29,37.38,48611.1111111111,23.7441,23.8587,23.7441,23.8014,48611.1111
2008-12-08 14:25:00,37.41,37.44,37.26,37.32,30092.592592592588,23.8205,23.8396,23.725,23.7632,30092.5926
2008-12-08 14:30:00,37.36,37.39,37.19,37.23,22597.001763668428,23.7887,23.8078,23.6804,23.7059,22597.0018
2008-12-08 14:35:00,37.2,37.44,37.2,37.34,21715.16754850088,23.6868,23.8396,23.6868,23.776,21715.1675
2008-12-08 14:40:00,37.38,37.49,37.29,37.41,26344.79717813051,23.8014,23.8715,23.7441,23.8205,26344.7972
2008-12-08 14:45:00,37.39,37.69,37.34,37.59,53240.74074074074,23.8078,23.9988,23.776,23.9351,53240.7407
2008-12-08 14:50:00,37.57,37.67,37.5,37.53,41115.52028218695,23.9224,23.9861,23.8778,23.8969,41115.5203
2008-12-08 14:55:00,37.54,37.7,37.45,37.69,50264.55026455026,23.9033,24.0052,23.846,23.9988,50264.5503
2008-12-08 15:00:00,37.7,37.76,37.61,37.76,36044.97354497354,24.0052,24.0434,23.9479,24.0434,36044.9735
2008-12-08 15:05:00,37.73,37.9,37.63,37.88,68562.61022927689,24.0243,24.1325,23.9606,24.1198,68562.6102
2008-12-08 15:10:00,37.86,37.96,37.78,37.88,49823.63315696648,24.1071,24.1707,24.0561,24.1198,49823.6332
2008-12-08 15:15:00,37.88,37.98,37.78,37.85,52689.59435626102,24.1198,24.1835,24.0561,24.1007,52689.5944
2008-12-08 15:20:00,37.85,38.0,37.85,37.87,54563.492063492056,24.1007,24.1962,24.1007,24.1134,54563.4921
2008-12-08 15:25:00,37.87,37.98,37.83,37.96,47729.27689594356,24.1134,24.1835,24.088,24.1707,47729.2769
2008-12-08 15:30:00,37.95,38.07,37.88,37.99,69003.52733686066,24.1644,24.2408,24.1198,24.1898,69003.5273
2008-12-08 15:35:00,38.01,38.03,37.49,37.49,56988.53615520282,24.2026,24.2153,23.8715,23.8715,56988.5362
2008-12-08 15:40:00,37.49,37.71,37.48,37.66,97332.45149911816,23.8715,24.0116,23.8651,23.9797,97332.4515
2008-12-08 15:45:00,37.66,37.66,37.24,37.39,101410.93474426806,23.9797,23.9797,23.7123,23.8078,101410.9347
2008-12-08 15:50:00,37.39,37.6,37.39,37.46,96340.38800705466,23.8078,23.9415,23.8078,23.8524,96340.388
2008-12-08 15:55:00,37.47,37.58,37.28,37.33,149029.98236331568,23.8587,23.9288,23.7378,23.7696,149029.9824
2008-12-09 09:30:00,37.09,37.47,36.88,36.97,52028.21869488536,23.6168,23.8587,23.4831,23.5404,52028.2187
2008-12-09 09:35:00,36.97,37.33,36.97,37.29,20943.56261022928,23.5404,23.7696,23.5404,23.7441,20943.5626
2008-12-09 09:40:00,37.3,37.59,37.1,37.57,25462.96296296296,23.7505,23.9351,23.6231,23.9224,25462.963
2008-12-09 09:45:00,37.59,37.71,37.58,37.59,20392.416225749555,23.9351,24.0116,23.9288,23.9351,20392.4162
2008-12-09 09:50:00,37.59,37.72,37.45,37.47,29982.36331569665,23.9351,24.0179,23.846,23.8587,29982.3633
2008-12-09 09:55:00,37.47,37.63,37.39,37.47,15983.245149911814,23.8587,23.9606,23.8078,23.8587,15983.2451
2008-12-09 10:00:00,37.48,37.85,37.47,37.85,29872.1340388007,23.8651,24.1007,23.8587,24.1007,29872.134
2008-12-09 10:05:00,37.88,37.88,37.62,37.67,29982.36331569665,24.1198,24.1198,23.9542,23.9861,29982.3633
2008-12-09 10:10:00,37.66,37.78,37.65,37.77,19179.894179894178,23.9797,24.0561,23.9734,24.0498,19179.8942
2008-12-09 10:15:00,37.77,37.84,37.73,37.77,23699.294532627864,24.0498,24.0943,24.0243,24.0498,23699.2945
2008-12-09 10:20:00,37.78,37.78,37.66,37.74,35273.36860670194,24.0561,24.0561,23.9797,24.0307,35273.3686
2008-12-09 10:25:00,37.74,37.93,37.74,37.85,36596.119929453256,24.0307,24.1516,24.0307,24.1007,36596.1199
2008-12-09 10:30:00,37.85,37.91,37.7,37.81,32407.407407407405,24.1007,24.1389,24.0052,24.0752,32407.4074
2008-12-09 10:35:00,37.82,37.84,37.59,37.59,24801.5873015873,24.0816,24.0943,23.9351,23.9351,24801.5873
2008-12-09 10:40:00,37.59,37.72,37.57,37.62,22486.772486772483,23.9351,24.0179,23.9224,23.9542,22486.7725
2008-12-09 10:45:00,37.65,37.69,37.52,37.55,25462.96296296296,23.9734,23.9988,23.8906,23.9097,25462.963
2008-12-09 10:50:00,37.57,37.68,37.53,37.59,16865.079365079364,23.9224,23.9925,23.8969,23.9351,16865.0794
2008-12-09 10:55:00,37.56,37.74,37.55,37.67,19290.123456790123,23.916,24.0307,23.9097,23.9861,19290.1235
2008-12-09 11:00:00,37.67,37.75,37.5,37.56,35052.91005291005,23.9861,24.037,23.8778,23.916,35052.9101
2008-12-09 11:05:00,37.57,37.65,37.55,37.61,18849.206349206343,23.9224,23.9734,23.9097,23.9479,18849.2063
2008-12-09 11:10:00,37.6,37.61,37.5,37.54,20943.56261022928,23.9415,23.9479,23.8778,23.9033,20943.5626
2008-12-09 11:15:00,37.54,37.64,37.54,37.54,20943.56261022928,23.9033,23.967,23.9033,23.9033,20943.5626
2008-12-09 11:20:00,37.56,37.6,37.38,37.4,25132.27513227513,23.916,23.9415,23.8014,23.8142,25132.2751
2008-12-09 11:25:00,37.4,37.48,37.28,37.28,28549.38271604938,23.8142,23.8651,23.7378,23.7378,28549.3827
2008-12-09 11:30:00,37.28,37.41,37.28,37.4,33179.01234567901,23.7378,23.8205,23.7378,23.8142,33179.0123
2008-12-09 11:35:00,37.41,37.55,37.23,37.27,27998.23633156966,23.8205,23.9097,23.7059,23.7314,27998.2363
2008-12-09 11:40:00,37.26,37.49,37.26,37.4,24029.982363315696,23.725,23.8715,23.725,23.8142,24029.9824
2008-12-09 11:45:00,37.37,37.43,37.31,37.34,9479.717813051146,23.7951,23.8333,23.7569,23.776,9479.7178
2008-12-09 11:50:00,37.34,37.56,37.31,37.42,12676.366843033507,23.776,23.916,23.7569,23.8269,12676.3668
2008-12-09 11:55:00,37.45,37.55,37.41,37.41,22045.85537918871,23.846,23.9097,23.8205,23.8205,22045.8554
2008-12-09 12:00:00,37.45,37.69,37.43,37.6,27998.23633156966,23.846,23.9988,23.8333,23.9415,27998.2363
2008-12-09 12:05:00,37.6,37.77,37.6,37.65,25462.96296296296,23.9415,24.0498,23.9415,23.9734,25462.963
2008-12-09 12:10:00,37.65,37.69,37.56,37.6,18518.518518518515,23.9734,23.9988,23.916,23.9415,18518.5185
2008-12-09 12:15:00,37.61,37.66,37.48,37.66,46957.67195767196,23.9479,23.9797,23.8651,23.9797,46957.672
2008-12-09 12:20:00,37.67,37.67,37.4,37.53,12125.220458553791,23.9861,23.9861,23.8142,23.8969,12125.2205
2008-12-09 12:25:00,37.55,37.56,37.47,37.55,12014.991181657848,23.9097,23.916,23.8587,23.9097,12014.9912
2008-12-09 12:30:00,37.57,37.74,37.57,37.63,26895.943562610228,23.9224,24.0307,23.9224,23.9606,26895.9436
2008-12-09 12:35:00,37.64,37.86,37.6,37.86,25573.192239858905,23.967,24.1071,23.9415,24.1071,25573.1922
2008-12-09 12:40:00,37.85,38.01,37.75,37.91,56878.30687830688,24.1007,24.2026,24.037,24.1389,56878.3069
2008-12-09 12:45:00,37.91,37.97,37.88,37.95,18518.518518518515,24.1389,24.1771,24.1198,24.1644,18518.5185
2008-12-09 12:50:00,37.95,38.05,37.92,37.94,20723.104056437387,24.1644,24.228,24.1453,24.158,20723.1041
2008-12-09 12:55:00,37.93,37.95,37.66,37.78,21715.16754850088,24.1516,24.1644,23.9797,24.0561,21715.1675
2008-12-09 13:00:00,37.78,37.88,37.66,37.8,25793.65079365079,24.0561,24.1198,23.9797,24.0689,25793.6508
2008-12-09 13:05:00,37.81,38.04,37.81,38.0,32848.324514991175,24.0752,24.2217,24.0752,24.1962,32848.3245
2008-12-09 13:10:00,37.98,38.02,37.88,37.93,33068.783068783065,24.1835,24.2089,24.1198,24.1516,33068.7831
2008-12-09 13:15:00,37.89,37.97,37.78,37.84,36485.89065255732,24.1262,24.1771,24.0561,24.0943,36485.8907
2008-12-09 13:20:00,37.84,37.95,37.8,37.93,18408.289241622573,24.0943,24.1644,24.0689,24.1516,18408.2892
2008-12-09 13:25:00,37.93,37.93,37.83,37.85,22045.85537918871,24.1516,24.1516,24.088,24.1007,22045.8554
2008-12-09 13:30:00,37.87,37.95,37.81,37.88,39241.6225749559,24.1134,24.1644,24.0752,24.1198,39241.6226
2008-12-09 13:35:00,37.87,37.89,37.73,37.88,21825.396825396823,24.1134,24.1262,24.0243,24.1198,21825.3968
2008-12-09 13:40:00,37.88,37.88,37.78,37.78,16534.391534391532,24.1198,24.1198,24.0561,24.0561,16534.3915
2008-12-09 13:45:00,37.78,38.02,37.78,38.02,32517.636684303347,24.0561,24.2089,24.0561,24.2089,32517.6367
2008-12-09 13:50:00,38.01,38.1,37.97,37.99,47398.58906525573,24.2026,24.2599,24.1771,24.1898,47398.5891
2008-12-09 13:55:00,37.98,38.02,37.87,37.9,12566.137566137564,24.1835,24.2089,24.1134,24.1325,12566.1376
2008-12-09 14:00:00,37.88,37.89,37.73,37.78,20502.6455026455,24.1198,24.1262,24.0243,24.0561,20502.6455
2008-12-09 14:05:00,37.78,37.78,37.58,37.61,26124.338624338623,24.0561,24.0561,23.9288,23.9479,26124.3386
2008-12-09 14:10:00,37.63,37.66,37.56,37.6,12676.366843033507,23.9606,23.9797,23.916,23.9415,12676.3668
2008-12-09 14:15:00,37.63,37.69,37.6,37.66,18077.60141093474,23.9606,23.9988,23.9415,23.9797,18077.6014
2008-12-09 14:20:00,37.64,37.69,37.4,37.45,31525.57319223985,23.967,23.9988,23.8142,23.846,31525.5732
2008-12-09 14:25:00,37.47,37.49,37.35,37.49,14660.493827160491,23.8587,23.8715,23.7823,23.8715,14660.4938
2008-12-09 14:30:00,37.48,37.51,37.37,37.47,36926.80776014109,23.8651,23.8842,23.7951,23.8587,36926.8078
2008-12-09 14:35:00,37.46,37.64,37.46,37.61,29761.90476190476,23.8524,23.967,23.8524,23.9479,29761.9048
2008-12-09 14:40:00,37.63,37.74,37.58,37.65,22486.772486772483,23.9606,24.0307,23.9288,23.9734,22486.7725
2008-12-09 14:45:00,37.65,37.86,37.51,37.78,32627.86596119929,23.9734,24.1071,23.8842,24.0561,32627.866
2008-12-09 14:50:00,37.78,37.88,37.64,37.72,27116.402116402114,24.0561,24.1198,23.967,24.0179,27116.4021
2008-12-09 14:55:00,37.74,38.1,37.74,38.03,55445.3262786596,24.0307,24.2599,24.0307,24.2153,55445.3263
2008-12-09 15:00:00,38.04,38.27,38.04,38.15,60405.643738977065,24.2217,24.3681,24.2217,24.2917,60405.6437
2008-12-09 15:05:00,38.13,38.2,37.96,38.15,50815.696649029975,24.279,24.3236,24.1707,24.2917,50815.6966
2008-12-09 15:10:00,38.14,38.16,37.82,37.85,36926.80776014109,24.2854,24.2981,24.0816,24.1007,36926.8078
2008-12-09 15:15:00,37.85,38.08,37.8,38.08,37257.49559082892,24.1007,24.2472,24.0689,24.2472,37257.4956
2008-12-09 15:20:00,38.08,38.12,37.9,37.96,50595.23809523809,24.2472,24.2726,24.1325,24.1707,50595.2381
2008-12-09 15:25:00,37.96,37.97,37.69,37.72,48611.1111111111,24.1707,24.1771,23.9988,24.0179,48611.1111
2008-12-09 15:30:00,37.72,37.89,37.61,37.75,57539.68253968253,24.0179,24.1262,23.9479,24.037,57539.6825
2008-12-09 15:35:00,37.73,37.84,37.61,37.81,57319.22398589065,24.0243,24.0943,23.9479,24.0752,57319.224
2008-12-09 15:40:00,37.8,38.07,37.74,37.92,72200.17636684302,24.0689,24.2408,24.0307,24.1453,72200.1764
2008-12-09 15:45:00,37.89,38.03,37.78,37.88,61067.01940035273,24.1262,24.2153,24.0561,24.1198,61067.0194
2008-12-09 15:50:00,37.88,37.96,37.75,37.86,78703.7037037037,24.1198,24.1707,24.037,24.1071,78703.7037
2008-12-09 15:55:00,37.85,37.89,37.69,37.76,83333.33333333333,24.1007,24.1262,23.9988,24.0434,83333.3333
2008-12-10 09:30:00,37.8,38.26,37.8,38.24,33730.15873015873,24.0689,24.3618,24.0689,24.349,33730.1587
2008-12-10 09:35:00,38.24,38.54,38.24,38.28,30092.592592592588,24.349,24.5401,24.349,24.3745,30092.5926
2008-12-10 09:40:00,38.3,38.3,38.11,38.2,22376.54320987654,24.3872,24.3872,24.2663,24.3236,22376.5432
2008-12-10 09:45:00,38.18,38.36,37.98,38.09,42328.04232804232,24.3108,24.4254,24.1835,24.2535,42328.0423
2008-12-10 09:50:00,38.07,38.16,38.02,38.07,47729.27689594356,24.2408,24.2981,24.2089,24.2408,47729.2769
2008-12-10 09:55:00,38.04,38.08,37.83,37.83,16644.620811287477,24.2217,24.2472,24.088,24.088,16644.6208
2008-12-10 10:00:00,37.86,37.99,37.81,37.99,30092.592592592588,24.1071,24.1898,24.0752,24.1898,30092.5926
2008-12-10 10:05:00,37.98,38.02,37.83,37.83,28108.465608465605,24.1835,24.2089,24.088,24.088,28108.4656
2008-12-10 10:10:00,37.83,37.93,37.78,37.91,15873.015873015873,24.088,24.1516,24.0561,24.1389,15873.0159
2008-12-10 10:15:00,37.91,38.04,37.89,38.02,12345.679012345678,24.1389,24.2217,24.1262,24.2089,12345.679
2008-12-10 10:20:00,38.02,38.09,37.93,37.93,28549.38271604938,24.2089,24.2535,24.1516,24.1516,28549.3827
2008-12-10 10:25:00,37.92,37.95,37.85,37.95,13999.11816578483,24.1453,24.1644,24.1007,24.1644,13999.1182
2008-12-10 10:30:00,37.98,38.0,37.85,37.88,13888.888888888889,24.1835,24.1962,24.1007,24.1198,13888.8889
2008-12-10 10:35:00,37.91,38.07,37.79,37.96,27447.089947089946,24.1389,24.2408,24.0625,24.1707,27447.0899
2008-12-10 10:40:00,37.95,38.01,37.78,37.78,14329.805996472662,24.1644,24.2026,24.0561,24.0561,14329.806
2008-12-10 10:45:00,37.79,37.81,37.66,37.74,15321.869488536153,24.0625,24.0752,23.9797,24.0307,15321.8695
2008-12-10 10:50:00,37.73,37.74,37.58,37.68,16975.308641975305,24.0243,24.0307,23.9288,23.9925,16975.3086
2008-12-10 10:55:00,37.67,37.78,37.64,37.78,13668.430335097,23.9861,24.0561,23.967,24.0561,13668.4303
2008-12-10 11:00:00,37.78,37.8,37.6,37.77,17195.767195767196,24.0561,24.0689,23.9415,24.0498,17195.7672
2008-12-10 11:05:00,37.78,37.87,37.69,37.72,36706.3492063492,24.0561,24.1134,23.9988,24.0179,36706.3492
2008-12-10 11:10:00,37.72,37.88,37.72,37.87,16424.162257495587,24.0179,24.1198,24.0179,24.1134,16424.1623
2008-12-10 11:15:00,37.87,38.05,37.85,38.01,15762.786596119928,24.1134,24.228,24.1007,24.2026,15762.7866
2008-12-10 11:20:00,38.02,38.04,37.94,37.98,25903.880070546733,24.2089,24.2217,24.158,24.1835,25903.8801
2008-12-10 11:25:00,37.97,37.97,37.84,37.93,47619.04761904761,24.1771,24.1771,24.0943,24.1516,47619.0476
2008-12-10 11:30:00,37.91,38.16,37.91,38.07,20171.95767195767,24.1389,24.2981,24.1389,24.2408,20171.9577
2008-12-10 11:35:00,38.04,38.09,37.93,38.06,17195.767195767196,24.2217,24.2535,24.1516,24.2344,17195.7672
2008-12-10 11:40:00,38.05,38.09,38.01,38.03,7495.5908289241615,24.228,24.2535,24.2026,24.2153,7495.5908
2008-12-10 11:45:00,38.06,38.17,38.06,38.08,29872.1340388007,24.2344,24.3045,24.2344,24.2472,29872.134
2008-12-10 11:50:00,38.08,38.11,37.97,37.99,16424.162257495587,24.2472,24.2663,24.1771,24.1898,16424.1623
2008-12-10 11:55:00,38.0,38.04,37.98,38.02,14329.805996472662,24.1962,24.2217,24.1835,24.2089,14329.806
2008-12-10 12:00:00,38.05,38.14,37.97,38.05,55776.01410934744,24.228,24.2854,24.1771,24.228,55776.0141
2008-12-10 12:05:00,38.02,38.17,38.0,38.09,21384.47971781305,24.2089,24.3045,24.1962,24.2535,21384.4797
2008-12-10 12:10:00,38.08,38.28,38.08,38.21,33289.241622574955,24.2472,24.3745,24.2472,24.3299,33289.2416
2008-12-10 12:15:00,38.24,38.25,38.01,38.09,26895.943562610228,24.349,24.3554,24.2026,24.2535,26895.9436
2008-12-10 12:20:00,38.07,38.07,37.79,37.85,30974.426807760137,24.2408,24.2408,24.0625,24.1007,30974.4268
2008-12-10 12:25:00,37.87,37.88,37.82,37.88,19731.040564373896,24.1134,24.1198,24.0816,24.1198,19731.0406
2008-12-10 12:30:00,37.88,37.88,37.75,37.82,15762.786596119928,24.1198,24.1198,24.037,24.0816,15762.7866
2008-12-10 12:35:00,37.82,37.82,37.67,37.71,30864.197530864192,24.0816,24.0816,23.9861,24.0116,30864.1975
2008-12-10 12:40:00,37.72,37.81,37.72,37.78,25132.27513227513,24.0179,24.0752,24.0179,24.0561,25132.2751
2008-12-10 12:45:00,37.78,37.82,37.67,37.68,20833.33333333333,24.0561,24.0816,23.9861,23.9925,20833.3333
2008-12-10 12:50:00,37.68,37.72,37.62,37.62,13007.05467372134,23.9925,24.0179,23.9542,23.9542,13007.0547
2008-12-10 12:55:00,37.62,37.65,37.52,37.6,14660.493827160491,23.9542,23.9734,23.8906,23.9415,14660.4938
2008-12-10 13:00:00,37.6,37.69,37.58,37.64,21053.79188712522,23.9415,23.9988,23.9288,23.967,21053.7919
2008-12-10 13:05:00,37.67,37.76,37.63,37.74,22927.68959435626,23.9861,24.0434,23.9606,24.0307,22927.6896
2008-12-10 13:10:00,37.74,37.88,37.74,37.8,31194.885361552024,24.0307,24.1198,24.0307,24.0689,31194.8854
2008-12-10 13:15:00,37.81,37.9,37.72,37.79,27777.777777777774,24.0752,24.1325,24.0179,24.0625,27777.7778
2008-12-10 13:20:00,37.79,37.81,37.7,37.74,41776.8959435626,24.0625,24.0752,24.0052,24.0307,41776.8959
2008-12-10 13:25:00,37.75,37.9,37.75,37.78,30753.96825396825,24.037,24.1325,24.037,24.0561,30753.9683
2008-12-10 13:30:00,37.79,37.88,37.64,37.69,40784.83245149911,24.0625,24.1198,23.967,23.9988,40784.8325
2008-12-10 13:35:00,37.68,37.7,37.58,37.63,43871.25220458553,23.9925,24.0052,23.9288,23.9606,43871.2522
2008-12-10 13:40:00,37.63,37.7,37.6,37.65,34060.84656084656,23.9606,24.0052,23.9415,23.9734,34060.8466
2008-12-10 13:45:00,37.64,37.71,37.62,37.69,12345.679012345678,23.967,24.0116,23.9542,23.9988,12345.679
2008-12-10 13:50:00,37.68,37.69,37.38,37.61,61287.47795414461,23.9925,23.9988,23.8014,23.9479,61287.478
2008-12-10 13:55:00,37.61,37.62,37.45,37.58,31966.49029982363,23.9479,23.9542,23.846,23.9288,31966.4903
2008-12-10 14:00:00,37.57,37.6,37.51,37.55,20061.728395061727,23.9224,23.9415,23.8842,23.9097,20061.7284
2008-12-10 14:05:00,37.56,37.71,37.52,37.64,48280.42328042328,23.916,24.0116,23.8906,23.967,48280.4233
2008-12-10 14:10:00,37.66,37.74,37.62,37.69,16093.474426807756,23.9797,24.0307,23.9542,23.9988,16093.4744
2008-12-10 14:15:00,37.67,37.69,37.6,37.62,23589.06525573192,23.9861,23.9988,23.9415,23.9542,23589.0653
2008-12-10 14:20:00,37.6,37.6,37.4,37.56,18849.206349206343,23.9415,23.9415,23.8142,23.916,18849.2063
2008-12-10 14:25:00,37.57,37.68,37.54,37.62,22486.772486772483,23.9224,23.9925,23.9033,23.9542,22486.7725
2008-12-10 14:30:00,37.65,37.68,37.53,37.61,17305.996472663137,23.9734,23.9925,23.8969,23.9479,17305.9965
2008-12-10 14:35:00,37.62,37.85,37.61,37.81,20282.18694885361,23.9542,24.1007,23.9479,24.0752,20282.1869
2008-12-10 14:40:00,37.84,37.89,37.77,37.89,14550.264550264548,24.0943,24.1262,24.0498,24.1262,14550.2646
2008-12-10 14:45:00,37.91,37.91,37.59,37.62,36044.97354497354,24.1389,24.1389,23.9351,23.9542,36044.9735
2008-12-10 14:50:00,37.62,37.93,37.58,37.87,26344.79717813051,23.9542,24.1516,23.9288,24.1134,26344.7972
2008-12-10 14:55:00,37.84,37.88,37.73,37.78,15321.869488536153,24.0943,24.1198,24.0243,24.0561,15321.8695
2008-12-10 15:00:00,37.8,37.84,37.66,37.66,29651.67548500881,24.0689,24.0943,23.9797,23.9797,29651.6755
2008-12-10 15:05:00,37.65,37.89,37.59,37.8,38249.55908289241,23.9734,24.1262,23.9351,24.0689,38249.5591
2008-12-10 15:10:00,37.8,37.81,37.68,37.81,18959.43562610229,24.0689,24.0752,23.9925,24.0752,18959.4356
2008-12-10 15:15:00,37.83,37.9,37.74,37.74,20282.18694885361,24.088,24.1325,24.0307,24.0307,20282.1869
2008-12-10 15:20:00,37.75,37.81,37.68,37.78,30974.426807760137,24.037,24.0752,23.9925,24.0561,30974.4268
2008-12-10 15:25:00,37.79,37.95,37.71,37.91,28990.299823633155,24.0625,24.1644,24.0116,24.1389,28990.2998
2008-12-10 15:30:00,37.93,37.93,37.68,37.76,44642.85714285714,24.1516,24.1516,23.9925,24.0434,44642.8571
2008-12-10 15:35:00,37.73,37.77,37.6,37.65,23037.9188712522,24.0243,24.0498,23.9415,23.9734,23037.9189
2008-12-10 15:40:00,37.66,37.91,37.64,37.88,58311.28747795414,23.9797,24.1389,23.967,24.1198,58311.2875
2008-12-10 15:45:00,37.88,38.01,37.79,37.9,48721.34038800705,24.1198,24.2026,24.0625,24.1325,48721.3404
2008-12-10 15:50:00,37.9,37.97,37.86,37.88,52469.13580246913,24.1325,24.1771,24.1071,24.1198,52469.1358
2008-12-10 15:55:00,37.89,37.99,37.88,37.88,106261.02292768958,24.1262,24.1898,24.1198,24.1198,106261.0229
2008-12-11 09:30:00,37.78,38.08,37.37,37.43,29100.529100529096,24.0561,24.2472,23.7951,23.8333,29100.5291
2008-12-11 09:35:00,37.46,37.88,37.46,37.69,15211.64021164021,23.8524,24.1198,23.8524,23.9988,15211.6402
2008-12-11 09:40:00,37.74,37.89,37.47,37.51,14770.723104056437,24.0307,24.1262,23.8587,23.8842,14770.7231
2008-12-11 09:45:00,37.57,37.98,37.55,37.92,26785.714285714283,23.9224,24.1835,23.9097,24.1453,26785.7143
2008-12-11 09:50:00,37.92,37.94,37.84,37.84,18849.206349206343,24.1453,24.158,24.0943,24.0943,18849.2063
2008-12-11 09:55:00,37.82,37.87,37.69,37.75,21164.02116402116,24.0816,24.1134,23.9988,24.037,21164.0212
2008-12-11 10:00:00,37.76,37.83,37.67,37.78,24140.21164021164,24.0434,24.088,23.9861,24.0561,24140.2116
2008-12-11 10:05:00,37.76,37.76,37.46,37.52,63051.14638447971,24.0434,24.0434,23.8524,23.8906,63051.1464
2008-12-11 10:10:00,37.52,37.67,37.51,37.56,36044.97354497354,23.8906,23.9861,23.8842,23.916,36044.9735
2008-12-11 10:15:00,37.59,37.64,37.4,37.52,26014.10934744268,23.9351,23.967,23.8142,23.8906,26014.1093
2008-12-11 10:20:00,37.52,37.85,37.49,37.79,22045.85537918871,23.8906,24.1007,23.8715,24.0625,22045.8554
2008-12-11 10:25:00,37.79,37.85,37.68,37.73,32076.719576719574,24.0625,24.1007,23.9925,24.0243,32076.7196
2008-12-11 10:30:00,37.7,37.93,37.67,37.93,28990.299823633155,24.0052,24.1516,23.9861,24.1516,28990.2998
2008-12-11 10:35:00,37.88,37.92,37.76,37.79,16203.703703703704,24.1198,24.1453,24.0434,24.0625,16203.7037
2008-12-11 10:40:00,37.77,37.79,37.67,37.74,43540.5643738977,24.0498,24.0625,23.9861,24.0307,43540.5644
2008-12-11 10:45:00,37.74,37.81,37.74,37.78,40674.60317460317,24.0307,24.0752,24.0307,24.0561,40674.6032
2008-12-11 10:50:00,37.78,37.78,37.69,37.7,20502.6455026455,24.0561,24.0561,23.9988,24.0052,20502.6455
2008-12-11 10:55:00,37.69,37.77,37.66,37.69,26455.02645502645,23.9988,24.0498,23.9797,23.9988,26455.0265
2008-12-11 11:00:00,37.69,37.71,37.65,37.66,30864.197530864192,23.9988,24.0116,23.9734,23.9797,30864.1975
2008-12-11 11:05:00,37.67,37.78,37.65,37.68,17857.142857142855,23.9861,24.0561,23.9734,23.9925,17857.1429
2008-12-11 11:10:00,37.69,37.87,37.68,37.87,34722.22222222222,23.9988,24.1134,23.9925,24.1134,34722.2222
2008-12-11 11:15:00,37.87,37.88,37.72,37.75,26234.567901234564,24.1134,24.1198,24.0179,24.037,26234.5679
2008-12-11 11:20:00,37.75,37.85,37.7,37.7,27557.319223985887,24.037,24.1007,24.0052,24.0052,27557.3192
2008-12-11 11:25:00,37.69,37.79,37.67,37.78,26895.943562610228,23.9988,24.0625,23.9861,24.0561,26895.9436
2008-12-11 11:30:00,37.77,37.82,37.75,37.8,15762.786596119928,24.0498,24.0816,24.037,24.0689,15762.7866
2008-12-11 11:35:00,37.81,37.88,37.74,37.88,28769.841269841265,24.0752,24.1198,24.0307,24.1198,28769.8413
2008-12-11 11:40:00,37.88,37.94,37.83,37.9,20282.18694885361,24.1198,24.158,24.088,24.1325,20282.1869
2008-12-11 11:45:00,37.91,37.91,37.81,37.81,20502.6455026455,24.1389,24.1389,24.0752,24.0752,20502.6455
2008-12-11 11:50:00,37.81,37.81,37.71,37.75,39351.85185185185,24.0752,24.0752,24.0116,24.037,39351.8519
2008-12-11 11:55:00,37.74,37.79,37.71,37.71,34391.53439153439,24.0307,24.0625,24.0116,24.0116,34391.5344
2008-12-11 12:00:00,37.71,37.87,37.7,37.8,33950.61728395061,24.0116,24.1134,24.0052,24.0689,33950.6173
2008-12-11 12:05:00,37.79,37.85,37.76,37.8,8377.42504409171,24.0625,24.1007,24.0434,24.0689,8377.425
2008-12-11 12:10:00,37.79,37.79,37.73,37.75,14880.95238095238,24.0625,24.0625,24.0243,24.037,14880.9524
2008-12-11 12:15:00,37.73,37.79,37.72,37.75,23148.148148148142,24.0243,24.0625,24.0179,24.037,23148.1481
2008-12-11 12:20:00,37.77,37.79,37.69,37.69,48941.79894179894,24.0498,24.0625,23.9988,23.9988,48941.7989
2008-12-11 12:25:00,37.71,37.75,37.68,37.69,60295.41446208112,24.0116,24.037,23.9925,23.9988,60295.4145
2008-12-11 12:30:00,37.69,37.73,37.65,37.66,19841.26984126984,23.9988,24.0243,23.9734,23.9797,19841.2698
2008-12-11 12:35:00,37.67,37.74,37.64,37.64,25352.73368606701,23.9861,24.0307,23.967,23.967,25352.7337
2008-12-11 12:40:00,37.63,37.73,37.62,37.67,39021.16402116402,23.9606,24.0243,23.9542,23.9861,39021.164
2008-12-11 12:45:00,37.68,37.76,37.62,37.76,14550.264550264548,23.9925,24.0434,23.9542,24.0434,14550.2646
2008-12-11 12:50:00,37.76,37.86,37.73,37.81,35273.36860670194,24.0434,24.1071,24.0243,24.0752,35273.3686
2008-12-11 12:55:00,37.84,37.97,37.82,37.9,34391.53439153439,24.0943,24.1771,24.0816,24.1325,34391.5344
2008-12-11 13:00:00,37.89,37.91,37.78,37.85,22156.08465608465,24.1262,24.1389,24.0561,24.1007,22156.0847
2008-12-11 13:05:00,37.86,37.87,37.79,37.85,12345.679012345678,24.1071,24.1134,24.0625,24.1007,12345.679
2008-12-11 13:10:00,37.83,37.84,37.75,37.76,9920.63492063492,24.088,24.0943,24.037,24.0434,9920.6349
2008-12-11 13:15:00,37.77,37.81,37.73,37.77,11574.074074074071,24.0498,24.0752,24.0243,24.0498,11574.0741
2008-12-11 13:20:00,37.74,37.78,37.69,37.77,40123.456790123455,24.0307,24.0561,23.9988,24.0498,40123.4568
2008-12-11 13:25:00,37.75,37.78,37.73,37.78,12014.991181657848,24.037,24.0561,24.0243,24.0561,12014.9912
2008-12-11 13:30:00,37.79,37.8,37.73,37.78,8928.571428571428,24.0625,24.0689,24.0243,24.0561,8928.5714
2008-12-11 13:35:00,37.76,37.8,37.69,37.8,17636.68430335097,24.0434,24.0689,23.9988,24.0689,17636.6843
2008-12-11 13:40:00,37.81,37.82,37.74,37.77,14440.035273368603,24.0752,24.0816,24.0307,24.0498,14440.0353
2008-12-11 13:45:00,37.76,37.85,37.74,37.74,20612.87477954145,24.0434,24.1007,24.0307,24.0307,20612.8748
2008-12-11 13:50:00,37.73,37.81,37.71,37.79,16644.620811287477,24.0243,24.0752,24.0116,24.0625,16644.6208
2008-12-11 13:55:00,37.78,37.78,37.74,37.78,33289.241622574955,24.0561,24.0561,24.0307,24.0561,33289.2416
2008-12-11 14:00:00,37.76,37.88,37.75,37.86,19731.040564373896,24.0434,24.1198,24.037,24.1071,19731.0406
2008-12-11 14:05:00,37.86,37.88,37.78,37.78,16754.85008818342,24.1071,24.1198,24.0561,24.0561,16754.8501
2008-12-11 14:10:00,37.79,37.87,37.77,37.77,17085.53791887125,24.0625,24.1134,24.0498,24.0498,17085.5379
2008-12-11 14:15:00,37.78,37.84,37.76,37.8,16424.162257495587,24.0561,24.0943,24.0434,24.0689,16424.1623
2008-12-11 14:20:00,37.81,37.81,37.74,37.76,14660.493827160491,24.0752,24.0752,24.0307,24.0434,14660.4938
2008-12-11 14:25:00,37.77,37.82,37.74,37.78,22597.001763668428,24.0498,24.0816,24.0307,24.0561,22597.0018
2008-12-11 14:30:00,37.78,37.84,37.75,37.81,13888.888888888889,24.0561,24.0943,24.037,24.0752,13888.8889
2008-12-11 14:35:00,37.81,37.82,37.64,37.64,23258.377425044087,24.0752,24.0816,23.967,23.967,23258.3774
2008-12-11 14:40:00,37.66,37.67,37.48,37.48,30423.28042328042,23.9797,23.9861,23.8651,23.8651,30423.2804
2008-12-11 14:45:00,37.47,37.5,37.41,37.43,32958.55379188712,23.8587,23.8778,23.8205,23.8333,32958.5538
2008-12-11 14:50:00,37.43,37.83,37.23,37.27,49713.40388007054,23.8333,24.088,23.7059,23.7314,49713.4039
2008-12-11 14:55:00,37.27,37.39,37.15,37.18,62499.99999999999,23.7314,23.8078,23.655,23.6741,62500.0
2008-12-11 15:00:00,37.18,37.2,37.02,37.17,87191.35802469135,23.6741,23.6868,23.5722,23.6677,87191.358
2008-12-11 15:05:00,37.17,37.17,37.02,37.17,33289.241622574955,23.6677,23.6677,23.5722,23.6677,33289.2416
2008-12-11 15:10:00,37.14,37.14,36.97,37.08,27226.631393298056,23.6486,23.6486,23.5404,23.6104,27226.6314
2008-12-11 15:15:00,37.1,37.13,36.9,36.99,31525.57319223985,23.6231,23.6422,23.4958,23.5531,31525.5732
2008-12-11 15:20:00,37.0,37.1,36.93,37.08,36926.80776014109,23.5595,23.6231,23.5149,23.6104,36926.8078
2008-12-11 15:25:00,37.07,37.22,37.05,37.14,26234.567901234564,23.604,23.6996,23.5913,23.6486,26234.5679
2008-12-11 15:30:00,37.14,37.18,37.03,37.04,71538.80070546737,23.6486,23.6741,23.5786,23.5849,71538.8007
2008-12-11 15:35:00,37.04,37.19,37.02,37.08,69444.44444444444,23.5849,23.6804,23.5722,23.6104,69444.4444
2008-12-11 15:40:00,37.08,37.25,37.07,37.21,60626.10229276896,23.6104,23.7187,23.604,23.6932,60626.1023
2008-12-11 15:45:00,37.22,37.33,37.2,37.2,58862.433862433856,23.6996,23.7696,23.6868,23.6868,58862.4339
2008-12-11 15:50:00,37.21,37.38,37.16,37.33,72971.78130511464,23.6932,23.8014,23.6613,23.7696,72971.7813
2008-12-11 15:55:00,37.33,37.36,37.1,37.14,84545.85537918871,23.7696,23.7887,23.6231,23.6486,84545.8554
2008-12-12 09:30:00,36.51,36.61,35.88,36.37,38690.47619047618,23.2475,23.3111,22.8463,23.1583,38690.4762
2008-12-12 09:35:00,36.37,36.57,36.31,36.37,23919.75308641975,23.1583,23.2857,23.1201,23.1583,23919.7531
2008-12-12 09:40:00,36.36,36.53,36.29,36.49,34942.6807760141,23.152,23.2602,23.1074,23.2347,34942.6808
2008-12-12 09:45:00,36.46,36.5,36.22,36.3,45083.77425044091,23.2156,23.2411,23.0628,23.1137,45083.7743
2008-12-12 09:50:00,36.31,36.71,36.3,36.52,30092.592592592588,23.1201,23.3748,23.1137,23.2538,30092.5926
2008-12-12 09:55:00,36.55,36.84,36.42,36.72,31856.261022927687,23.2729,23.4576,23.1902,23.3812,31856.261
2008-12-12 10:00:00,36.73,36.79,36.61,36.77,26234.567901234564,23.3875,23.4258,23.3111,23.413,26234.5679
2008-12-12 10:05:00,36.78,36.83,36.5,36.52,31525.57319223985,23.4194,23.4512,23.2411,23.2538,31525.5732
2008-12-12 10:10:00,36.57,36.58,36.36,36.43,15211.64021164021,23.2857,23.292,23.152,23.1965,15211.6402
2008-12-12 10:15:00,36.43,36.43,36.29,36.37,26785.714285714283,23.1965,23.1965,23.1074,23.1583,26785.7143
2008-12-12 10:20:00,36.35,36.51,36.27,36.38,28769.841269841265,23.1456,23.2475,23.0946,23.1647,28769.8413
2008-12-12 10:25:00,36.37,36.52,36.32,36.5,20171.95767195767,23.1583,23.2538,23.1265,23.2411,20171.9577
2008-12-12 10:30:00,36.52,36.53,36.12,36.21,36265.43209876543,23.2538,23.2602,22.9991,23.0564,36265.4321
2008-12-12 10:35:00,36.21,36.37,36.2,36.37,11022.927689594357,23.0564,23.1583,23.0501,23.1583,11022.9277
2008-12-12 10:40:00,36.38,36.51,36.28,36.51,23919.75308641975,23.1647,23.2475,23.101,23.2475,23919.7531
2008-12-12 10:45:00,36.5,36.51,36.32,36.44,13337.742504409169,23.2411,23.2475,23.1265,23.2029,13337.7425
2008-12-12 10:50:00,36.42,36.61,36.37,36.52,23258.377425044087,23.1902,23.3111,23.1583,23.2538,23258.3774
2008-12-12 10:55:00,36.54,36.68,36.52,36.6,27777.777777777774,23.2666,23.3557,23.2538,23.3048,27777.7778
2008-12-12 11:00:00,36.57,36.57,36.41,36.51,41556.43738977072,23.2857,23.2857,23.1838,23.2475,41556.4374
2008-12-12 11:05:00,36.51,36.56,36.43,36.53,20502.6455026455,23.2475,23.2793,23.1965,23.2602,20502.6455
2008-12-12 11:10:00,36.54,36.54,36.29,36.34,18849.206349206343,23.2666,23.2666,23.1074,23.1392,18849.2063
2008-12-12 11:15:00,36.32,36.41,36.27,36.27,14109.347442680775,23.1265,23.1838,23.0946,23.0946,14109.3474
2008-12-12 11:20:00,36.28,36.35,36.24,36.29,18298.059964726628,23.101,23.1456,23.0755,23.1074,18298.06
2008-12-12 11:25:00,36.31,36.31,36.12,36.14,24691.358024691355,23.1201,23.1201,22.9991,23.0119,24691.358
2008-12-12 11:30:00,36.14,36.24,36.04,36.17,31194.885361552024,23.0119,23.0755,22.9482,23.031,31194.8854
2008-12-12 11:35:00,36.17,36.3,36.05,36.12,41776.8959435626,23.031,23.1137,22.9546,22.9991,41776.8959
2008-12-12 11:40:00,36.11,36.21,36.02,36.15,29210.75837742504,22.9928,23.0564,22.9355,23.0182,29210.7584
2008-12-12 11:45:00,36.14,36.28,36.12,36.24,16975.308641975305,23.0119,23.101,22.9991,23.0755,16975.3086
2008-12-12 11:50:00,36.21,36.32,36.19,36.32,8708.112874779541,23.0564,23.1265,23.0437,23.1265,8708.1129
2008-12-12 11:55:00,36.3,36.32,36.13,36.17,16313.932980599646,23.1137,23.1265,23.0055,23.031,16313.933
2008-12-12 12:00:00,36.2,36.39,36.2,36.33,28990.299823633155,23.0501,23.1711,23.0501,23.1329,28990.2998
2008-12-12 12:05:00,36.35,36.42,36.22,36.33,13447.971781305114,23.1456,23.1902,23.0628,23.1329,13447.9718
2008-12-12 12:10:00,36.33,36.45,36.26,36.27,10251.32275132275,23.1329,23.2093,23.0883,23.0946,10251.3228
2008-12-12 12:15:00,36.25,36.28,36.17,36.25,10582.01058201058,23.0819,23.101,23.031,23.0819,10582.0106
2008-12-12 12:20:00,36.24,36.45,36.19,36.42,13117.283950617282,23.0755,23.2093,23.0437,23.1902,13117.284
2008-12-12 12:25:00,36.42,36.46,36.34,36.42,15432.098765432096,23.1902,23.2156,23.1392,23.1902,15432.0988
2008-12-12 12:30:00,36.42,36.59,36.39,36.56,20833.33333333333,23.1902,23.2984,23.1711,23.2793,20833.3333
2008-12-12 12:35:00,36.55,36.62,36.51,36.57,21715.16754850088,23.2729,23.3175,23.2475,23.2857,21715.1675
2008-12-12 12:40:00,36.58,36.6,36.46,36.51,20502.6455026455,23.292,23.3048,23.2156,23.2475,20502.6455
2008-12-12 12:45:00,36.51,36.62,36.47,36.5,19179.894179894178,23.2475,23.3175,23.222,23.2411,19179.8942
2008-12-12 12:50:00,36.52,36.72,36.51,36.65,23699.294532627864,23.2538,23.3812,23.2475,23.3366,23699.2945
2008-12-12 12:55:00,36.67,36.78,36.63,36.68,47398.58906525573,23.3493,23.4194,23.3239,23.3557,47398.5891
2008-12-12 13:00:00,36.69,36.81,36.65,36.67,37367.724867724864,23.3621,23.4385,23.3366,23.3493,37367.7249
2008-12-12 13:05:00,36.65,36.66,36.52,36.59,25793.65079365079,23.3366,23.343,23.2538,23.2984,25793.6508
2008-12-12 13:10:00,36.62,36.62,36.49,36.52,20061.728395061727,23.3175,23.3175,23.2347,23.2538,20061.7284
2008-12-12 13:15:00,36.52,36.57,36.47,36.49,29651.67548500881,23.2538,23.2857,23.222,23.2347,29651.6755
2008-12-12 13:20:00,36.49,36.56,36.41,36.49,26234.567901234564,23.2347,23.2793,23.1838,23.2347,26234.5679
2008-12-12 13:25:00,36.51,36.51,36.26,36.41,30533.509700176364,23.2475,23.2475,23.0883,23.1838,30533.5097
2008-12-12 13:30:00,36.43,36.47,36.4,36.4,14991.181657848325,23.1965,23.222,23.1774,23.1774,14991.1817
2008-12-12 13:35:00,36.37,36.42,36.22,36.41,18849.206349206343,23.1583,23.1902,23.0628,23.1838,18849.2063
2008-12-12 13:40:00,36.4,36.4,36.22,36.3,23919.75308641975,23.1774,23.1774,23.0628,23.1137,23919.7531
2008-12-12 13:45:00,36.3,36.41,36.29,36.35,14991.181657848325,23.1137,23.1838,23.1074,23.1456,14991.1817
2008-12-12 13:50:00,36.35,36.42,36.24,36.42,15432.098765432096,23.1456,23.1902,23.0755,23.1902,15432.0988
2008-12-12 13:55:00,36.42,36.42,36.35,36.37,20723.104056437387,23.1902,23.1902,23.1456,23.1583,20723.1041
2008-12-12 14:00:00,36.33,36.53,36.31,36.51,25793.65079365079,23.1329,23.2602,23.1201,23.2475,25793.6508
2008-12-12 14:05:00,36.52,36.67,36.48,36.51,33730.15873015873,23.2538,23.3493,23.2284,23.2475,33730.1587
2008-12-12 14:10:00,36.51,36.61,36.47,36.47,36706.3492063492,23.2475,23.3111,23.222,23.222,36706.3492
2008-12-12 14:15:00,36.51,36.65,36.31,36.32,41005.291005291,23.2475,23.3366,23.1201,23.1265,41005.291
2008-12-12 14:20:00,36.31,36.35,36.16,36.35,31746.031746031746,23.1201,23.1456,23.0246,23.1456,31746.0317
2008-12-12 14:25:00,36.34,36.4,36.2,36.34,26014.10934744268,23.1392,23.1774,23.0501,23.1392,26014.1093
2008-12-12 14:30:00,36.32,36.32,36.02,36.13,33289.241622574955,23.1265,23.1265,22.9355,23.0055,33289.2416
2008-12-12 14:35:00,36.12,36.38,36.09,36.27,61287.47795414461,22.9991,23.1647,22.98,23.0946,61287.478
2008-12-12 14:40:00,36.31,36.39,36.22,36.33,84876.54320987653,23.1201,23.1711,23.0628,23.1329,84876.5432
2008-12-12 14:45:00,36.32,36.47,36.24,36.44,30753.96825396825,23.1265,23.222,23.0755,23.2029,30753.9683
2008-12-12 14:50:00,36.45,36.69,36.45,36.52,60956.79012345678,23.2093,23.3621,23.2093,23.2538,60956.7901
2008-12-12 14:55:00,36.51,36.66,36.5,36.6,44532.62786596119,23.2475,23.343,23.2411,23.3048,44532.6279
2008-12-12 15:00:00,36.61,36.91,36.6,36.65,47949.735449735446,23.3111,23.5022,23.3048,23.3366,47949.7354
2008-12-12 15:05:00,36.65,36.73,36.54,36.58,49823.63315696648,23.3366,23.3875,23.2666,23.292,49823.6332
2008-12-12 15:10:00,36.58,36.58,36.39,36.55,58531.74603174603,23.292,23.292,23.1711,23.2729,58531.746
2008-12-12 15:15:00,36.57,36.73,36.42,36.42,36816.578483245146,23.2857,23.3875,23.1902,23.1902,36816.5785
2008-12-12 15:20:00,36.42,36.72,36.42,36.51,34171.0758377425,23.1902,23.3812,23.1902,23.2475,34171.0758
2008-12-12 15:25:00,36.49,36.68,36.36,36.66,35163.13932980599,23.2347,23.3557,23.152,23.343,35163.1393
2008-12-12 15:30:00,36.66,36.68,36.51,36.59,33179.01234567901,23.343,23.3557,23.2475,23.2984,33179.0123
2008-12-12 15:35:00,36.57,36.76,36.46,36.69,34281.305114638446,23.2857,23.4067,23.2156,23.3621,34281.3051
2008-12-12 15:40:00,36.69,36.83,36.67,36.71,32738.09523809524,23.3621,23.4512,23.3493,23.3748,32738.0952
2008-12-12 15:45:00,36.69,36.71,36.51,36.65,49162.25749559082,23.3621,23.3748,23.2475,23.3366,49162.2575
2008-12-12 15:50:00,36.64,36.8,36.6,36.6,51036.155202821865,23.3302,23.4321,23.3048,23.3048,51036.1552
2008-12-12 15:55:00,36.61,36.71,36.38,36.71,119268.07760141091,23.3111,23.3748,23.1647,23.3748,119268.0776
2008-12-15 09:30:00,37.06,37.16,36.78,37.1,23037.9188712522,23.5977,23.6613,23.4194,23.6231,23037.9189
2008-12-15 09:35:00,37.14,37.47,37.12,37.35,42438.271604938265,23.6486,23.8587,23.6359,23.7823,42438.2716
2008-12-15 09:40:00,37.37,37.43,37.22,37.22,24470.89947089947,23.7951,23.8333,23.6996,23.6996,24470.8995
2008-12-15 09:45:00,37.24,37.42,37.2,37.39,25352.73368606701,23.7123,23.8269,23.6868,23.8078,25352.7337
2008-12-15 09:50:00,37.38,37.38,37.13,37.13,25022.045855379187,23.8014,23.8014,23.6422,23.6422,25022.0459
2008-12-15 09:55:00,37.13,37.15,37.06,37.15,22266.3139329806,23.6422,23.655,23.5977,23.655,22266.3139
2008-12-15 10:00:00,37.12,37.12,36.91,36.95,28218.69488536155,23.6359,23.6359,23.5022,23.5276,28218.6949
2008-12-15 10:05:00,36.95,37.03,36.72,36.72,42548.50088183421,23.5276,23.5786,23.3812,23.3812,42548.5009
2008-12-15 10:10:00,36.7,36.81,36.61,36.67,26675.485008818338,23.3684,23.4385,23.3111,23.3493,26675.485
2008-12-15 10:15:00,36.68,36.78,36.57,36.58,14660.493827160491,23.3557,23.4194,23.2857,23.292,14660.4938
2008-12-15 10:20:00,36.57,36.57,36.42,36.5,23258.377425044087,23.2857,23.2857,23.1902,23.2411,23258.3774
2008-12-15 10:25:00,36.49,36.6,36.45,36.58,17636.68430335097,23.2347,23.3048,23.2093,23.292,17636.6843
2008-12-15 10:30:00,36.56,36.7,36.56,36.66,27447.089947089946,23.2793,23.3684,23.2793,23.343,27447.0899
2008-12-15 10:35:00,36.64,36.65,36.43,36.59,23478.835978835978,23.3302,23.3366,23.1965,23.2984,23478.836
2008-12-15 10:40:00,36.58,36.68,36.56,36.62,16534.391534391532,23.292,23.3557,23.2793,23.3175,16534.3915
2008-12-15 10:45:00,36.62,36.74,36.52,36.57,29431.216931216928,23.3175,23.3939,23.2538,23.2857,29431.2169
2008-12-15 10:50:00,36.57,36.58,36.5,36.5,43650.79365079365,23.2857,23.292,23.2411,23.2411,43650.7937
2008-12-15 10:55:00,36.51,36.55,36.49,36.52,38690.47619047618,23.2475,23.2729,23.2347,23.2538,38690.4762
2008-12-15 11:00:00,36.5,36.5,36.44,36.47,23037.9188712522,23.2411,23.2411,23.2029,23.222,23037.9189
2008-12-15 11:05:00,36.46,36.54,36.4,36.42,35824.514991181655,23.2156,23.2666,23.1774,23.1902,35824.515
2008-12-15 11:10:00,36.42,36.42,36.32,36.38,24691.358024691355,23.1902,23.1902,23.1265,23.1647,24691.358
2008-12-15 11:15:00,36.38,36.44,36.36,36.36,25132.27513227513,23.1647,23.2029,23.152,23.152,25132.2751
2008-12-15 11:20:00,36.35,36.48,36.33,36.42,29872.1340388007,23.1456,23.2284,23.1329,23.1902,29872.134
2008-12-15 11:25:00,36.42,36.51,36.42,36.46,26895.943562610228,23.1902,23.2475,23.1902,23.2156,26895.9436
2008-12-15 11:30:00,36.44,36.47,36.37,36.38,18738.977072310405,23.2029,23.222,23.1583,23.1647,18738.9771
2008-12-15 11:35:00,36.39,36.48,36.35,36.43,25132.27513227513,23.1711,23.2284,23.1456,23.1965,25132.2751
2008-12-15 11:40:00,36.44,36.58,36.43,36.57,39351.85185185185,23.2029,23.292,23.1965,23.2857,39351.8519
2008-12-15 11:45:00,36.58,36.59,36.51,36.55,38690.47619047618,23.292,23.2984,23.2475,23.2729,38690.4762
2008-12-15 11:50:00,36.55,36.58,36.49,36.55,48170.19400352733,23.2729,23.292,23.2347,23.2729,48170.194
2008-12-15 11:55:00,36.55,36.55,36.39,36.45,19620.81128747795,23.2729,23.2729,23.1711,23.2093,19620.8113
2008-12-15 12:00:00,36.46,36.47,36.36,36.42,26675.485008818338,23.2156,23.222,23.152,23.1902,26675.485
2008-12-15 12:05:00,36.42,36.5,36.42,36.47,28218.69488536155,23.1902,23.2411,23.1902,23.222,28218.6949
2008-12-15 12:10:00,36.47,36.5,36.42,36.44,17526.455026455023,23.222,23.2411,23.1902,23.2029,17526.455
2008-12-15 12:15:00,36.47,36.47,36.4,36.45,18187.830687830687,23.222,23.222,23.1774,23.2093,18187.8307
2008-12-15 12:20:00,36.45,36.51,36.43,36.51,18408.289241622573,23.2093,23.2475,23.1965,23.2475,18408.2892
2008-12-15 12:25:00,36.51,36.51,36.37,36.42,18849.206349206343,23.2475,23.2475,23.1583,23.1902,18849.2063
2008-12-15 12:30:00,36.42,36.45,36.37,36.44,12676.366843033507,23.1902,23.2093,23.1583,23.2029,12676.3668
2008-12-15 12:35:00,36.42,36.45,36.33,36.35,16424.162257495587,23.1902,23.2093,23.1329,23.1456,16424.1623
2008-12-15 12:40:00,36.35,36.41,36.34,36.4,7054.673721340388,23.1456,23.1838,23.1392,23.1774,7054.6737
2008-12-15 12:45:00,36.38,36.46,36.37,36.38,15211.64021164021,23.1647,23.2156,23.1583,23.1647,15211.6402
2008-12-15 12:50:00,36.39,36.44,36.37,36.42,20392.416225749555,23.1711,23.2029,23.1583,23.1902,20392.4162
2008-12-15 12:55:00,36.42,36.46,36.42,36.45,11243.38624338624,23.1902,23.2156,23.1902,23.2093,11243.3862
2008-12-15 13:00:00,36.43,36.46,36.29,36.32,24360.670194003524,23.1965,23.2156,23.1074,23.1265,24360.6702
2008-12-15 13:05:00,36.32,36.36,36.16,36.16,15432.098765432096,23.1265,23.152,23.0246,23.0246,15432.0988
2008-12-15 13:10:00,36.18,36.32,36.17,36.31,18187.830687830687,23.0373,23.1265,23.031,23.1201,18187.8307
2008-12-15 13:15:00,36.32,36.32,36.27,36.29,28108.465608465605,23.1265,23.1265,23.0946,23.1074,28108.4656
2008-12-15 13:20:00,36.3,36.38,36.3,36.34,11794.53262786596,23.1137,23.1647,23.1137,23.1392,11794.5326
2008-12-15 13:25:00,36.34,36.45,36.34,36.35,23258.377425044087,23.1392,23.2093,23.1392,23.1456,23258.3774
2008-12-15 13:30:00,36.35,36.36,36.31,36.33,19841.26984126984,23.1456,23.152,23.1201,23.1329,19841.2698
2008-12-15 13:35:00,36.34,36.38,36.32,36.36,18187.830687830687,23.1392,23.1647,23.1265,23.152,18187.8307
2008-12-15 13:40:00,36.37,36.45,36.35,36.35,16313.932980599646,23.1583,23.2093,23.1456,23.1456,16313.933
2008-12-15 13:45:00,36.35,36.46,36.34,36.44,14329.805996472662,23.1456,23.2156,23.1392,23.2029,14329.806
2008-12-15 13:50:00,36.44,36.46,36.34,36.42,17305.996472663137,23.2029,23.2156,23.1392,23.1902,17305.9965
2008-12-15 13:55:00,36.45,36.45,36.35,36.39,17636.68430335097,23.2093,23.2093,23.1456,23.1711,17636.6843
2008-12-15 14:00:00,36.4,36.56,36.37,36.43,33840.38800705467,23.1774,23.2793,23.1583,23.1965,33840.388
2008-12-15 14:05:00,36.42,36.45,36.38,36.4,16424.162257495587,23.1902,23.2093,23.1647,23.1774,16424.1623
2008-12-15 14:10:00,36.41,36.43,36.26,36.28,33619.92945326278,23.1838,23.1965,23.0883,23.101,33619.9295
2008-12-15 14:15:00,36.29,36.37,36.25,36.37,19510.58201058201,23.1074,23.1583,23.0819,23.1583,19510.582
2008-12-15 14:20:00,36.38,36.53,36.38,36.51,19620.81128747795,23.1647,23.2602,23.1647,23.2475,19620.8113
2008-12-15 14:25:00,36.52,36.59,36.31,36.31,24581.12874779541,23.2538,23.2984,23.1201,23.1201,24581.1287
2008-12-15 14:30:00,36.31,36.45,36.29,36.45,8377.42504409171,23.1201,23.2093,23.1074,23.2093,8377.425
2008-12-15 14:35:00,36.48,36.51,36.41,36.44,11684.303350970016,23.2284,23.2475,23.1838,23.2029,11684.3034
2008-12-15 14:40:00,36.45,36.51,36.39,36.39,17967.3721340388,23.2093,23.2475,23.1711,23.1711,17967.3721
2008-12-15 14:45:00,36.38,36.45,36.33,36.44,18518.518518518515,23.1647,23.2093,23.1329,23.2029,18518.5185
2008-12-15 14:50:00,36.44,36.47,36.42,36.43,7495.5908289241615,23.2029,23.222,23.1902,23.1965,7495.5908
2008-12-15 14:55:00,36.44,36.48,36.37,36.37,16754.85008818342,23.2029,23.2284,23.1583,23.1583,16754.8501
2008-12-15 15:00:00,36.39,36.53,36.38,36.51,26124.338624338623,23.1711,23.2602,23.1647,23.2475,26124.3386
2008-12-15 15:05:00,36.51,36.57,36.42,36.44,26675.485008818338,23.2475,23.2857,23.1902,23.2029,26675.485
2008-12-15 15:10:00,36.44,36.44,36.25,36.29,19951.499118165782,23.2029,23.2029,23.0819,23.1074,19951.4991
2008-12-15 15:15:00,36.29,36.34,36.25,36.25,19069.66490299824,23.1074,23.1392,23.0819,23.0819,19069.6649
2008-12-15 15:20:00,36.26,36.32,36.23,36.31,18518.518518518515,23.0883,23.1265,23.0692,23.1201,18518.5185
2008-12-15 15:25:00,36.3,36.38,36.28,36.36,32076.719576719574,23.1137,23.1647,23.101,23.152,32076.7196
2008-12-15 15:30:00,36.37,36.42,36.27,36.4,19400.352733686064,23.1583,23.1902,23.0946,23.1774,19400.3527
2008-12-15 15:35:00,36.42,36.83,36.42,36.74,53902.11640211639,23.1902,23.4512,23.1902,23.3939,53902.1164
2008-12-15 15:40:00,36.74,36.98,36.71,36.76,69664.90299823633,23.3939,23.5467,23.3748,23.4067,69664.903
2008-12-15 15:45:00,36.75,36.97,36.69,36.77,55335.09700176367,23.4003,23.5404,23.3621,23.413,55335.097
2008-12-15 15:50:00,36.77,36.81,36.57,36.63,50485.00881834215,23.413,23.4385,23.2857,23.3239,50485.0088
2008-12-15 15:55:00,36.65,36.75,36.59,36.61,64043.2098765432,23.3366,23.4003,23.2984,23.3111,64043.2099
2008-12-16 09:30:00,36.9,37.29,36.77,37.23,27447.089947089946,23.4958,23.7441,23.413,23.7059,27447.0899
2008-12-16 09:35:00,37.26,37.26,37.0,37.11,20612.87477954145,23.725,23.725,23.5595,23.6295,20612.8748
2008-12-16 09:40:00,37.1,37.23,36.96,36.97,26675.485008818338,23.6231,23.7059,23.534,23.5404,26675.485
2008-12-16 09:45:00,36.96,37.2,36.96,37.1,32848.324514991175,23.534,23.6868,23.534,23.6231,32848.3245
2008-12-16 09:50:00,37.07,37.31,37.06,37.29,41225.74955908289,23.604,23.7569,23.5977,23.7441,41225.7496
2008-12-16 09:55:00,37.3,37.38,37.1,37.16,25242.50440917108,23.7505,23.8014,23.6231,23.6613,25242.5044
2008-12-16 10:00:00,37.18,37.2,37.02,37.2,33619.92945326278,23.6741,23.6868,23.5722,23.6868,33619.9295
2008-12-16 10:05:00,37.2,37.27,37.05,37.21,24691.358024691355,23.6868,23.7314,23.5913,23.6932,24691.358
2008-12-16 10:10:00,37.2,37.24,37.11,37.2,41005.291005291,23.6868,23.7123,23.6295,23.6868,41005.291
2008-12-16 10:15:00,37.2,37.27,37.17,37.21,27226.631393298056,23.6868,23.7314,23.6677,23.6932,27226.6314
2008-12-16 10:20:00,37.2,37.29,37.14,37.27,30202.821869488533,23.6868,23.7441,23.6486,23.7314,30202.8219
2008-12-16 10:25:00,37.27,37.32,37.2,37.2,22486.772486772483,23.7314,23.7632,23.6868,23.6868,22486.7725
2008-12-16 10:30:00,37.2,37.28,37.17,37.21,38690.47619047618,23.6868,23.7378,23.6677,23.6932,38690.4762
2008-12-16 10:35:00,37.22,37.29,37.15,37.26,38359.78835978836,23.6996,23.7441,23.655,23.725,38359.7884
2008-12-16 10:40:00,37.26,37.34,37.23,37.29,29541.44620811288,23.725,23.776,23.7059,23.7441,29541.4462
2008-12-16 10:45:00,37.29,37.37,37.28,37.37,19179.894179894178,23.7441,23.7951,23.7378,23.7951,19179.8942
2008-12-16 10:50:00,37.37,37.49,37.36,37.49,52248.677248677246,23.7951,23.8715,23.7887,23.8715,52248.6772
2008-12-16 10:55:00,37.47,37.5,37.43,37.47,21384.47971781305,23.8587,23.8778,23.8333,23.8587,21384.4797
2008-12-16 11:00:00,37.48,37.49,37.39,37.44,13668.430335097,23.8651,23.8715,23.8078,23.8396,13668.4303
2008-12-16 11:05:00,37.43,37.54,37.43,37.49,12566.137566137564,23.8333,23.9033,23.8333,23.8715,12566.1376
2008-12-16 11:10:00,37.48,37.51,37.4,37.42,12014.991181657848,23.8651,23.8842,23.8142,23.8269,12014.9912
2008-12-16 11:15:00,37.4,37.49,37.39,37.46,21935.626102292765,23.8142,23.8715,23.8078,23.8524,21935.6261
2008-12-16 11:20:00,37.45,37.45,37.34,37.39,18628.74779541446,23.846,23.846,23.776,23.8078,18628.7478
2008-12-16 11:25:00,37.39,37.4,37.3,37.39,21825.396825396823,23.8078,23.8142,23.7505,23.8078,21825.3968
2008-12-16 11:30:00,37.37,37.49,37.37,37.47,21715.16754850088,23.7951,23.8715,23.7951,23.8587,21715.1675
2008-12-16 11:35:00,37.46,37.52,37.42,37.49,21274.250440917105,23.8524,23.8906,23.8269,23.8715,21274.2504
2008-12-16 11:40:00,37.49,37.49,37.43,37.46,9810.405643738975,23.8715,23.8715,23.8333,23.8524,9810.4056
2008-12-16 11:45:00,37.47,37.52,37.46,37.49,12566.137566137564,23.8587,23.8906,23.8524,23.8715,12566.1376
2008-12-16 11:50:00,37.49,37.49,37.39,37.39,4629.629629629629,23.8715,23.8715,23.8078,23.8078,4629.6296
2008-12-16 11:55:00,37.39,37.47,37.39,37.43,8818.342151675484,23.8078,23.8587,23.8078,23.8333,8818.3422
2008-12-16 12:00:00,37.43,37.44,37.37,37.42,9810.405643738975,23.8333,23.8396,23.7951,23.8269,9810.4056
2008-12-16 12:05:00,37.42,37.42,37.31,37.33,10582.01058201058,23.8269,23.8269,23.7569,23.7696,10582.0106
2008-12-16 12:10:00,37.31,37.35,37.29,37.32,17195.767195767196,23.7569,23.7823,23.7441,23.7632,17195.7672
2008-12-16 12:15:00,37.33,37.4,37.32,37.35,16424.162257495587,23.7696,23.8142,23.7632,23.7823,16424.1623
2008-12-16 12:20:00,37.37,37.39,37.31,37.32,11684.303350970016,23.7951,23.8078,23.7569,23.7632,11684.3034
2008-12-16 12:25:00,37.32,37.34,37.3,37.33,11904.761904761905,23.7632,23.776,23.7505,23.7696,11904.7619
2008-12-16 12:30:00,37.33,37.36,37.3,37.33,13558.201058201055,23.7696,23.7887,23.7505,23.7696,13558.2011
2008-12-16 12:35:00,37.31,37.33,37.26,37.29,14880.95238095238,23.7569,23.7696,23.725,23.7441,14880.9524
2008-12-16 12:40:00,37.28,37.33,37.23,37.3,15101.410934744266,23.7378,23.7696,23.7059,23.7505,15101.4109
2008-12-16 12:45:00,37.3,37.35,37.26,37.32,16093.474426807756,23.7505,23.7823,23.725,23.7632,16093.4744
2008-12-16 12:50:00,37.3,37.31,37.2,37.2,27888.00705467372,23.7505,23.7569,23.6868,23.6868,27888.0071
2008-12-16 12:55:00,37.21,37.24,37.2,37.21,13778.659611992944,23.6932,23.7123,23.6868,23.6932,13778.6596
2008-12-16 13:00:00,37.21,37.23,37.18,37.21,12455.90828924162,23.6932,23.7059,23.6741,23.6932,12455.9083
2008-12-16 13:05:00,37.23,37.23,37.19,37.21,13007.05467372134,23.7059,23.7059,23.6804,23.6932,13007.0547
2008-12-16 13:10:00,37.23,37.25,37.2,37.21,14770.723104056437,23.7059,23.7187,23.6868,23.6932,14770.7231
2008-12-16 13:15:00,37.23,37.31,37.17,37.29,26895.943562610228,23.7059,23.7569,23.6677,23.7441,26895.9436
2008-12-16 13:20:00,37.29,37.32,37.27,37.31,14991.181657848325,23.7441,23.7632,23.7314,23.7569,14991.1817
2008-12-16 13:25:00,37.31,37.34,37.28,37.31,30202.821869488533,23.7569,23.776,23.7378,23.7569,30202.8219
2008-12-16 13:30:00,37.32,37.37,37.18,37.18,39351.85185185185,23.7632,23.7951,23.6741,23.6741,39351.8519
2008-12-16 13:35:00,37.17,37.24,37.11,37.21,30864.197530864192,23.6677,23.7123,23.6295,23.6932,30864.1975
2008-12-16 13:40:00,37.2,37.24,37.17,37.2,12345.679012345678,23.6868,23.7123,23.6677,23.6868,12345.679
2008-12-16 13:45:00,37.2,37.28,37.2,37.22,30423.28042328042,23.6868,23.7378,23.6868,23.6996,30423.2804
2008-12-16 13:50:00,37.22,37.28,37.16,37.25,55335.09700176367,23.6996,23.7378,23.6613,23.7187,55335.097
2008-12-16 13:55:00,37.24,37.24,37.18,37.19,19510.58201058201,23.7123,23.7123,23.6741,23.6804,19510.582
2008-12-16 14:00:00,37.19,37.21,37.17,37.21,8267.195767195766,23.6804,23.6932,23.6677,23.6932,8267.1958
2008-12-16 14:05:00,37.2,37.24,37.19,37.22,15542.32804232804,23.6868,23.7123,23.6804,23.6996,15542.328
2008-12-16 14:10:00,37.24,37.31,37.19,37.25,26675.485008818338,23.7123,23.7569,23.6804,23.7187,26675.485
2008-12-16 14:15:00,37.23,37.31,37.1,37.31,21494.70899470899,23.7059,23.7569,23.6231,23.7569,21494.709
2008-12-16 14:20:00,37.3,37.69,37.29,37.38,61287.47795414461,23.7505,23.9988,23.7441,23.8014,61287.478
2008-12-16 14:25:00,37.3,37.66,37.29,37.64,57319.22398589065,23.7505,23.9797,23.7441,23.967,57319.224
2008-12-16 14:30:00,37.68,38.04,37.54,37.98,73853.61552028218,23.9925,24.2217,23.9033,24.1835,73853.6155
2008-12-16 14:35:00,37.98,38.17,37.93,38.1,61728.395061728384,24.1835,24.3045,24.1516,24.2599,61728.3951
2008-12-16 14:40:00,38.07,38.1,37.61,37.66,68452.38095238095,24.2408,24.2599,23.9479,23.9797,68452.381
2008-12-16 14:45:00,37.65,37.68,37.45,37.64,55665.78483245149,23.9734,23.9925,23.846,23.967,55665.7848
2008-12-16 14:50:00,37.64,37.9,37.54,37.78,53240.74074074074,23.967,24.1325,23.9033,24.0561,53240.7407
2008-12-16 14:55:00,37.78,37.78,37.56,37.78,51917.98941798941,24.0561,24.0561,23.916,24.0561,51917.9894
2008-12-16 15:00:00,37.77,37.86,37.48,37.52,43540.5643738977,24.0498,24.1071,23.8651,23.8906,43540.5644
2008-12-16 15:05:00,37.55,37.91,37.53,37.82,52910.0529100529,23.9097,24.1389,23.8969,24.0816,52910.0529
2008-12-16 15:10:00,37.84,38.17,37.83,38.14,43209.87654320987,24.0943,24.3045,24.088,24.2854,43209.8765
2008-12-16 15:15:00,38.15,38.36,38.11,38.22,67460.31746031746,24.2917,24.4254,24.2663,24.3363,67460.3175
2008-12-16 15:20:00,38.24,38.47,38.23,38.33,51587.30158730158,24.349,24.4955,24.3427,24.4063,51587.3016
2008-12-16 15:25:00,38.34,38.37,38.23,38.25,53020.28218694885,24.4127,24.4318,24.3427,24.3554,53020.2822
2008-12-16 15:30:00,38.26,38.36,38.17,38.28,47619.04761904761,24.3618,24.4254,24.3045,24.3745,47619.0476
2008-12-16 15:35:00,38.28,38.38,38.12,38.36,53461.19929453262,24.3745,24.4382,24.2726,24.4254,53461.1993
2008-12-16 15:40:00,38.36,38.37,38.2,38.34,49823.63315696648,24.4254,24.4318,24.3236,24.4127,49823.6332
2008-12-16 15:45:00,38.33,38.42,38.02,38.14,90718.69488536156,24.4063,24.4636,24.2089,24.2854,90718.6949
2008-12-16 15:50:00,38.13,38.38,38.06,38.36,52689.59435626102,24.279,24.4382,24.2344,24.4254,52689.5944
2008-12-16 15:55:00,38.38,38.51,38.33,38.37,98214.28571428572,24.4382,24.5209,24.4063,24.4318,98214.2857
2008-12-17 09:30:00,38.06,38.1,37.72,37.74,25903.880070546733,24.2344,24.2599,24.0179,24.0307,25903.8801
2008-12-17 09:35:00,37.74,38.18,37.69,38.09,17416.225749559082,24.0307,24.3108,23.9988,24.2535,17416.2257
2008-12-17 09:40:00,38.11,38.18,37.99,38.07,12786.596119929452,24.2663,24.3108,24.1898,24.2408,12786.5961
2008-12-17 09:45:00,38.09,38.28,38.09,38.24,24581.12874779541,24.2535,24.3745,24.2535,24.349,24581.1287
2008-12-17 09:50:00,38.24,38.24,37.98,38.04,40784.83245149911,24.349,24.349,24.1835,24.2217,40784.8325
2008-12-17 09:55:00,38.06,38.17,37.98,38.11,45414.462081128746,24.2344,24.3045,24.1835,24.2663,45414.4621
2008-12-17 10:00:00,38.13,38.16,37.96,38.06,69334.2151675485,24.279,24.2981,24.1707,24.2344,69334.2152
2008-12-17 10:05:00,38.05,38.07,37.88,37.94,55335.09700176367,24.228,24.2408,24.1198,24.158,55335.097
2008-12-17 10:10:00,37.94,37.94,37.52,37.58,29431.216931216928,24.158,24.158,23.8906,23.9288,29431.2169
2008-12-17 10:15:00,37.56,37.64,37.52,37.63,27557.319223985887,23.916,23.967,23.8906,23.9606,27557.3192
2008-12-17 10:20:00,37.63,37.68,37.58,37.58,20612.87477954145,23.9606,23.9925,23.9288,23.9288,20612.8748
2008-12-17 10:25:00,37.59,37.68,37.54,37.65,38139.32980599647,23.9351,23.9925,23.9033,23.9734,38139.3298
2008-12-17 10:30:00,37.65,37.69,37.59,37.64,20943.56261022928,23.9734,23.9988,23.9351,23.967,20943.5626
2008-12-17 10:35:00,37.63,37.76,37.6,37.75,45194.003527336856,23.9606,24.0434,23.9415,24.037,45194.0035
2008-12-17 10:40:00,37.73,37.93,37.63,37.85,41446.20811287477,24.0243,24.1516,23.9606,24.1007,41446.2081
2008-12-17 10:45:00,37.87,37.87,37.63,37.69,36926.80776014109,24.1134,24.1134,23.9606,23.9988,36926.8078
2008-12-17 10:50:00,37.69,37.81,37.66,37.77,30753.96825396825,23.9988,24.0752,23.9797,24.0498,30753.9683
2008-12-17 10:55:00,37.77,37.94,37.77,37.89,27998.23633156966,24.0498,24.158,24.0498,24.1262,27998.2363
2008-12-17 11:00:00,37.91,37.95,37.78,37.78,41446.20811287477,24.1389,24.1644,24.0561,24.0561,41446.2081
2008-12-17 11:05:00,37.78,37.85,37.69,37.76,25573.192239858905,24.0561,24.1007,23.9988,24.0434,25573.1922
2008-12-17 11:10:00,37.77,37.78,37.69,37.75,23037.9188712522,24.0498,24.0561,23.9988,24.037,23037.9189
2008-12-17 11:15:00,37.75,37.75,37.5,37.52,20061.728395061727,24.037,24.037,23.8778,23.8906,20061.7284
2008-12-17 11:20:00,37.52,37.56,37.41,37.43,40123.456790123455,23.8906,23.916,23.8205,23.8333,40123.4568
2008-12-17 11:25:00,37.41,37.49,37.39,37.47,22045.85537918871,23.8205,23.8715,23.8078,23.8587,22045.8554
2008-12-17 11:30:00,37.5,37.58,37.39,37.43,24801.5873015873,23.8778,23.9288,23.8078,23.8333,24801.5873
2008-12-17 11:35:00,37.43,37.59,37.39,37.58,15652.557319223984,23.8333,23.9351,23.8078,23.9288,15652.5573
2008-12-17 11:40:00,37.56,37.7,37.55,37.66,11353.615520282186,23.916,24.0052,23.9097,23.9797,11353.6155
2008-12-17 11:45:00,37.68,37.77,37.67,37.71,15762.786596119928,23.9925,24.0498,23.9861,24.0116,15762.7866
2008-12-17 11:50:00,37.69,37.75,37.53,37.53,32076.719576719574,23.9988,24.037,23.8969,23.8969,32076.7196
2008-12-17 11:55:00,37.56,37.72,37.55,37.69,17746.91358024691,23.916,24.0179,23.9097,23.9988,17746.9136
2008-12-17 12:00:00,37.7,37.84,37.69,37.78,22707.231040564373,24.0052,24.0943,23.9988,24.0561,22707.231
2008-12-17 12:05:00,37.8,37.97,37.79,37.92,56106.70194003527,24.0689,24.1771,24.0625,24.1453,56106.7019
2008-12-17 12:10:00,37.93,38.05,37.89,37.93,42328.04232804232,24.1516,24.228,24.1262,24.1516,42328.0423
2008-12-17 12:15:00,37.92,37.94,37.88,37.88,20392.416225749555,24.1453,24.158,24.1198,24.1198,20392.4162
2008-12-17 12:20:00,37.9,37.91,37.81,37.84,24360.670194003524,24.1325,24.1389,24.0752,24.0943,24360.6702
2008-12-17 12:25:00,37.82,37.87,37.72,37.75,41005.291005291,24.0816,24.1134,24.0179,24.037,41005.291
2008-12-17 12:30:00,37.73,37.77,37.62,37.62,291666.6666666666,24.0243,24.0498,23.9542,23.9542,291666.6667
2008-12-17 12:35:00,37.62,37.65,37.59,37.62,14329.805996472662,23.9542,23.9734,23.9351,23.9542,14329.806
2008-12-17 12:40:00,37.63,37.65,37.6,37.62,10471.781305114637,23.9606,23.9734,23.9415,23.9542,10471.7813
2008-12-17 12:45:00,37.62,37.66,37.58,37.62,17085.53791887125,23.9542,23.9797,23.9288,23.9542,17085.5379
2008-12-17 12:50:00,37.63,37.66,37.59,37.63,54783.95061728395,23.9606,23.9797,23.9351,23.9606,54783.9506
2008-12-17 12:55:00,37.62,37.67,37.56,37.6,13227.513227513226,23.9542,23.9861,23.916,23.9415,13227.5132
2008-12-17 13:00:00,37.61,37.62,37.53,37.62,10361.552028218694,23.9479,23.9542,23.8969,23.9542,10361.552
2008-12-17 13:05:00,37.62,37.69,37.6,37.66,13227.513227513226,23.9542,23.9988,23.9415,23.9797,13227.5132
2008-12-17 13:10:00,37.66,37.69,37.54,37.57,27667.548500881832,23.9797,23.9988,23.9033,23.9224,27667.5485
2008-12-17 13:15:00,37.58,37.68,37.56,37.62,16644.620811287477,23.9288,23.9925,23.916,23.9542,16644.6208
2008-12-17 13:20:00,37.65,37.76,37.62,37.7,17967.3721340388,23.9734,24.0434,23.9542,24.0052,17967.3721
2008-12-17 13:25:00,37.72,37.72,37.62,37.63,9038.80070546737,24.0179,24.0179,23.9542,23.9606,9038.8007
2008-12-17 13:30:00,37.64,37.76,37.62,37.76,10912.698412698412,23.967,24.0434,23.9542,24.0434,10912.6984
2008-12-17 13:35:00,37.76,37.98,37.71,37.97,13117.283950617282,24.0434,24.1835,24.0116,24.1771,13117.284
2008-12-17 13:40:00,37.98,38.06,37.93,38.04,7936.507936507935,24.1835,24.2344,24.1516,24.2217,7936.5079
2008-12-17 13:45:00,38.02,38.13,38.02,38.08,14660.493827160491,24.2089,24.279,24.2089,24.2472,14660.4938
2008-12-17 13:50:00,38.1,38.1,37.96,38.08,15652.557319223984,24.2599,24.2599,24.1707,24.2472,15652.5573
2008-12-17 13:55:00,38.07,38.08,37.99,38.0,9920.63492063492,24.2408,24.2472,24.1898,24.1962,9920.6349
2008-12-17 14:00:00,38.02,38.08,37.97,38.05,7054.673721340388,24.2089,24.2472,24.1771,24.228,7054.6737
2008-12-17 14:05:00,38.06,38.1,37.97,38.04,14329.805996472662,24.2344,24.2599,24.1771,24.2217,14329.806
2008-12-17 14:10:00,38.05,38.08,37.98,38.07,12014.991181657848,24.228,24.2472,24.1835,24.2408,12014.9912
2008-12-17 14:15:00,38.04,38.1,37.94,37.96,14440.035273368603,24.2217,24.2599,24.158,24.1707,14440.0353
2008-12-17 14:20:00,37.96,38.0,37.84,37.9,17305.996472663137,24.1707,24.1962,24.0943,24.1325,17305.9965
2008-12-17 14:25:00,37.9,37.95,37.81,37.81,26014.10934744268,24.1325,24.1644,24.0752,24.0752,26014.1093
2008-12-17 14:30:00,37.81,37.82,37.65,37.69,19510.58201058201,24.0752,24.0816,23.9734,23.9988,19510.582
2008-12-17 14:35:00,37.67,37.73,37.63,37.69,22486.772486772483,23.9861,24.0243,23.9606,23.9988,22486.7725
2008-12-17 14:40:00,37.68,37.74,37.66,37.68,20612.87477954145,23.9925,24.0307,23.9797,23.9925,20612.8748
2008-12-17 14:45:00,37.66,37.83,37.61,37.82,36596.119929453256,23.9797,24.088,23.9479,24.0816,36596.1199
2008-12-17 14:50:00,37.82,37.83,37.7,37.71,29761.90476190476,24.0816,24.088,24.0052,24.0116,29761.9048
2008-12-17 14:55:00,37.72,37.86,37.63,37.81,33840.38800705467,24.0179,24.1071,23.9606,24.0752,33840.388
2008-12-17 15:00:00,37.83,38.07,37.82,37.98,44532.62786596119,24.088,24.2408,24.0816,24.1835,44532.6279
2008-12-17 15:05:00,37.98,38.01,37.89,37.91,30092.592592592588,24.1835,24.2026,24.1262,24.1389,30092.5926
2008-12-17 15:10:00,37.88,37.96,37.76,37.83,62499.99999999999,24.1198,24.1707,24.0434,24.088,62500.0
2008-12-17 15:15:00,37.85,37.93,37.78,37.88,78813.93298059964,24.1007,24.1516,24.0561,24.1198,78813.933
2008-12-17 15:20:00,37.88,37.94,37.7,37.8,88734.56790123456,24.1198,24.158,24.0052,24.0689,88734.5679
2008-12-17 15:25:00,37.8,37.85,37.59,37.64,52469.13580246913,24.0689,24.1007,23.9351,23.967,52469.1358
2008-12-17 15:30:00,37.65,37.65,37.47,37.56,69444.44444444444,23.9734,23.9734,23.8587,23.916,69444.4444
2008-12-17 15:35:00,37.55,37.77,37.52,37.68,39131.39329805997,23.9097,24.0498,23.8906,23.9925,39131.3933
2008-12-17 15:40:00,37.67,37.98,37.67,37.91,63932.98059964726,23.9861,24.1835,23.9861,24.1389,63932.9806
2008-12-17 15:45:00,37.93,38.1,37.87,38.1,46406.52557319224,24.1516,24.2599,24.1134,24.2599,46406.5256
2008-12-17 15:50:00,38.08,38.1,37.93,37.93,40784.83245149911,24.2472,24.2599,24.1516,24.1516,40784.8325
2008-12-17 15:55:00,37.93,37.94,37.65,37.69,85427.68959435626,24.1516,24.158,23.9734,23.9988,85427.6896
2008-12-18 09:30:00,37.98,37.98,37.41,37.88,36375.66137566137,24.1835,24.1835,23.8205,24.1198,36375.6614
2008-12-18 09:35:00,37.87,38.08,37.84,37.9,30974.426807760137,24.1134,24.2472,24.0943,24.1325,30974.4268
2008-12-18 09:40:00,37.93,37.93,37.75,37.79,22266.3139329806,24.1516,24.1516,24.037,24.0625,22266.3139
2008-12-18 09:45:00,37.78,37.88,37.57,37.73,48280.42328042328,24.0561,24.1198,23.9224,24.0243,48280.4233
2008-12-18 09:50:00,37.73,37.73,37.45,37.49,42768.9594356261,24.0243,24.0243,23.846,23.8715,42768.9594
2008-12-18 09:55:00,37.49,37.69,37.49,37.69,79805.99647266313,23.8715,23.9988,23.8715,23.9988,79805.9965
2008-12-18 10:00:00,37.69,38.06,37.69,37.95,45965.60846560846,23.9988,24.2344,23.9988,24.1644,45965.6085
2008-12-18 10:05:00,37.94,38.15,37.82,37.89,93033.50970017636,24.158,24.2917,24.0816,24.1262,93033.5097
2008-12-18 10:10:00,37.89,37.89,37.6,37.62,51807.760141093466,24.1262,24.1262,23.9415,23.9542,51807.7601
2008-12-18 10:15:00,37.62,37.62,37.38,37.46,41556.43738977072,23.9542,23.9542,23.8014,23.8524,41556.4374
2008-12-18 10:20:00,37.51,37.68,37.43,37.58,14550.264550264548,23.8842,23.9925,23.8333,23.9288,14550.2646
2008-12-18 10:25:00,37.58,37.8,37.58,37.74,15873.015873015873,23.9288,24.0689,23.9288,24.0307,15873.0159
2008-12-18 10:30:00,37.75,37.88,37.75,37.81,36265.43209876543,24.037,24.1198,24.037,24.0752,36265.4321
2008-12-18 10:35:00,37.82,37.84,37.78,37.83,43430.33509700176,24.0816,24.0943,24.0561,24.088,43430.3351
2008-12-18 10:40:00,37.83,37.83,37.72,37.75,34171.0758377425,24.088,24.088,24.0179,24.037,34171.0758
2008-12-18 10:45:00,37.75,37.8,37.64,37.77,19731.040564373896,24.037,24.0689,23.967,24.0498,19731.0406
2008-12-18 10:50:00,37.76,37.81,37.69,37.74,50154.32098765432,24.0434,24.0752,23.9988,24.0307,50154.321
2008-12-18 10:55:00,37.74,37.79,37.7,37.75,24801.5873015873,24.0307,24.0625,24.0052,24.037,24801.5873
2008-12-18 11:00:00,37.75,37.78,37.6,37.68,64484.126984126975,24.037,24.0561,23.9415,23.9925,64484.127
2008-12-18 11:05:00,37.69,37.75,37.64,37.64,35052.91005291005,23.9988,24.037,23.967,23.967,35052.9101
2008-12-18 11:10:00,37.63,37.66,37.54,37.54,27777.777777777774,23.9606,23.9797,23.9033,23.9033,27777.7778
2008-12-18 11:15:00,37.52,37.62,37.51,37.54,27447.089947089946,23.8906,23.9542,23.8842,23.9033,27447.0899
2008-12-18 11:20:00,37.55,37.57,37.46,37.49,30313.05114638448,23.9097,23.9224,23.8524,23.8715,30313.0511
2008-12-18 11:25:00,37.49,37.55,37.43,37.52,19841.26984126984,23.8715,23.9097,23.8333,23.8906,19841.2698
2008-12-18 11:30:00,37.54,37.64,37.54,37.64,13558.201058201055,23.9033,23.967,23.9033,23.967,13558.2011
2008-12-18 11:35:00,37.64,37.66,37.56,37.65,27116.402116402114,23.967,23.9797,23.916,23.9734,27116.4021
2008-12-18 11:40:00,37.64,37.71,37.64,37.71,11022.927689594357,23.967,24.0116,23.967,24.0116,11022.9277
2008-12-18 11:45:00,37.7,37.81,37.7,37.8,19179.894179894178,24.0052,24.0752,24.0052,24.0689,19179.8942
2008-12-18 11:50:00,37.8,37.85,37.78,37.85,19951.499118165782,24.0689,24.1007,24.0561,24.1007,19951.4991
2008-12-18 11:55:00,37.82,37.96,37.82,37.94,17305.996472663137,24.0816,24.1707,24.0816,24.158,17305.9965
2008-12-18 12:00:00,37.94,37.96,37.8,37.82,16203.703703703704,24.158,24.1707,24.0689,24.0816,16203.7037
2008-12-18 12:05:00,37.82,37.82,37.68,37.68,10030.864197530864,24.0816,24.0816,23.9925,23.9925,10030.8642
2008-12-18 12:10:00,37.67,37.74,37.66,37.71,11794.53262786596,23.9861,24.0307,23.9797,24.0116,11794.5326
2008-12-18 12:15:00,37.7,37.73,37.69,37.71,11904.761904761905,24.0052,24.0243,23.9988,24.0116,11904.7619
2008-12-18 12:20:00,37.72,37.73,37.57,37.63,18408.289241622573,24.0179,24.0243,23.9224,23.9606,18408.2892
2008-12-18 12:25:00,37.61,37.61,37.54,37.56,13778.659611992944,23.9479,23.9479,23.9033,23.916,13778.6596
2008-12-18 12:30:00,37.55,37.61,37.53,37.59,20392.416225749555,23.9097,23.9479,23.8969,23.9351,20392.4162
2008-12-18 12:35:00,37.59,37.62,37.55,37.58,13888.888888888889,23.9351,23.9542,23.9097,23.9288,13888.8889
2008-12-18 12:40:00,37.55,37.69,37.55,37.69,16975.308641975305,23.9097,23.9988,23.9097,23.9988,16975.3086
2008-12-18 12:45:00,37.69,37.7,37.66,37.68,15542.32804232804,23.9988,24.0052,23.9797,23.9925,15542.328
2008-12-18 12:50:00,37.7,37.7,37.6,37.6,16975.308641975305,24.0052,24.0052,23.9415,23.9415,16975.3086
2008-12-18 12:55:00,37.6,37.62,37.59,37.61,12125.220458553791,23.9415,23.9542,23.9351,23.9479,12125.2205
2008-12-18 13:00:00,37.62,37.63,37.55,37.56,14991.181657848325,23.9542,23.9606,23.9097,23.916,14991.1817
2008-12-18 13:05:00,37.56,37.59,37.53,37.54,12125.220458553791,23.916,23.9351,23.8969,23.9033,12125.2205
2008-12-18 13:10:00,37.55,37.59,37.53,37.59,9149.029982363314,23.9097,23.9351,23.8969,23.9351,9149.03
2008-12-18 13:15:00,37.59,37.65,37.59,37.59,13007.05467372134,23.9351,23.9734,23.9351,23.9351,13007.0547
2008-12-18 13:20:00,37.6,37.61,37.54,37.56,11684.303350970016,23.9415,23.9479,23.9033,23.916,11684.3034
2008-12-18 13:25:00,37.56,37.59,37.47,37.48,19290.123456790123,23.916,23.9351,23.8587,23.8651,19290.1235
2008-12-18 13:30:00,37.48,37.51,37.43,37.49,13007.05467372134,23.8651,23.8842,23.8333,23.8715,13007.0547
2008-12-18 13:35:00,37.49,37.57,37.45,37.5,14660.493827160491,23.8715,23.9224,23.846,23.8778,14660.4938
2008-12-18 13:40:00,37.5,37.51,37.43,37.45,12676.366843033507,23.8778,23.8842,23.8333,23.846,12676.3668
2008-12-18 13:45:00,37.46,37.47,37.29,37.35,36044.97354497354,23.8524,23.8587,23.7441,23.7823,36044.9735
2008-12-18 13:50:00,37.36,37.42,37.33,37.38,17195.767195767196,23.7887,23.8269,23.7696,23.8014,17195.7672
2008-12-18 13:55:00,37.38,37.39,37.28,37.31,18187.830687830687,23.8014,23.8078,23.7378,23.7569,18187.8307
2008-12-18 14:00:00,37.31,37.49,37.31,37.47,27998.23633156966,23.7569,23.8715,23.7569,23.8587,27998.2363
2008-12-18 14:05:00,37.46,37.51,37.46,37.49,16644.620811287477,23.8524,23.8842,23.8524,23.8715,16644.6208
2008-12-18 14:10:00,37.47,37.53,37.45,37.49,23368.60670194004,23.8587,23.8969,23.846,23.8715,23368.6067
2008-12-18 14:15:00,37.49,37.56,37.39,37.39,32627.86596119929,23.8715,23.916,23.8078,23.8078,32627.866
2008-12-18 14:20:00,37.39,37.43,37.11,37.18,28659.611992945323,23.8078,23.8333,23.6295,23.6741,28659.612
2008-12-18 14:25:00,37.16,37.29,37.16,37.2,30864.197530864192,23.6613,23.7441,23.6613,23.6868,30864.1975
2008-12-18 14:30:00,37.2,37.22,37.06,37.14,47729.27689594356,23.6868,23.6996,23.5977,23.6486,47729.2769
2008-12-18 14:35:00,37.15,37.21,37.11,37.16,12125.220458553791,23.655,23.6932,23.6295,23.6613,12125.2205
2008-12-18 14:40:00,37.16,37.25,37.15,37.21,21715.16754850088,23.6613,23.7187,23.655,23.6932,21715.1675
2008-12-18 14:45:00,37.2,37.43,37.18,37.42,38029.10052910053,23.6868,23.8333,23.6741,23.8269,38029.1005
2008-12-18 14:50:00,37.42,37.5,37.35,37.49,28328.92416225749,23.8269,23.8778,23.7823,23.8715,28328.9242
2008-12-18 14:55:00,37.48,37.5,37.38,37.39,21494.70899470899,23.8651,23.8778,23.8014,23.8078,21494.709
2008-12-18 15:00:00,37.36,37.39,37.23,37.31,29100.529100529096,23.7887,23.8078,23.7059,23.7569,29100.5291
2008-12-18 15:05:00,37.31,37.38,37.2,37.27,28990.299823633155,23.7569,23.8014,23.6868,23.7314,28990.2998
2008-12-18 15:10:00,37.27,37.28,37.01,37.04,32738.09523809524,23.7314,23.7378,23.5658,23.5849,32738.0952
2008-12-18 15:15:00,37.04,37.05,36.94,36.97,55665.78483245149,23.5849,23.5913,23.5213,23.5404,55665.7848
2008-12-18 15:20:00,36.96,36.96,36.57,36.61,84656.08465608464,23.534,23.534,23.2857,23.3111,84656.0847
2008-12-18 15:25:00,36.61,36.63,36.49,36.53,80357.14285714286,23.3111,23.3239,23.2347,23.2602,80357.1429
2008-12-18 15:30:00,36.53,36.76,36.51,36.71,96891.53439153438,23.2602,23.4067,23.2475,23.3748,96891.5344
2008-12-18 15:35:00,36.71,36.92,36.7,36.84,82010.582010582,23.3748,23.5085,23.3684,23.4576,82010.582
2008-12-18 15:40:00,36.84,36.95,36.76,36.77,110229.27689594356,23.4576,23.5276,23.4067,23.413,110229.2769
2008-12-18 15:45:00,36.77,37.03,36.75,36.96,139550.26455026455,23.413,23.5786,23.4003,23.534,139550.2646
2008-12-18 15:50:00,36.95,37.04,36.89,36.89,115850.97001763668,23.5276,23.5849,23.4894,23.4894,115850.97
2008-12-18 15:55:00,36.87,36.98,36.8,36.95,147817.4603174603,23.4767,23.5467,23.4321,23.5276,147817.4603
2008-12-19 09:30:00,37.31,38.62,37.24,38.56,949845.6790123456,23.7569,24.591,23.7123,24.5528,949845.679
2008-12-19 09:35:00,38.57,38.57,38.13,38.37,46296.29629629629,24.5592,24.5592,24.279,24.4318,46296.2963
2008-12-19 09:40:00,38.33,38.61,38.21,38.27,52689.59435626102,24.4063,24.5846,24.3299,24.3681,52689.5944
2008-12-19 09:45:00,38.27,38.32,37.98,38.14,56106.70194003527,24.3681,24.4,24.1835,24.2854,56106.7019
2008-12-19 09:50:00,38.15,38.26,37.95,37.97,34942.6807760141,24.2917,24.3618,24.1644,24.1771,34942.6808
2008-12-19 09:55:00,37.94,38.08,37.88,37.91,35273.36860670194,24.158,24.2472,24.1198,24.1389,35273.3686
2008-12-19 10:00:00,37.93,38.04,37.84,38.04,31194.885361552024,24.1516,24.2217,24.0943,24.2217,31194.8854
2008-12-19 10:05:00,38.06,38.23,38.06,38.16,45745.149911816574,24.2344,24.3427,24.2344,24.2981,45745.1499
2008-12-19 10:10:00,38.14,38.4,38.08,38.38,31084.65608465608,24.2854,24.4509,24.2472,24.4382,31084.6561
2008-12-19 10:15:00,38.37,38.44,38.36,38.39,47839.5061728395,24.4318,24.4764,24.4254,24.4445,47839.5062
2008-12-19 10:20:00,38.39,38.56,38.37,38.52,43650.79365079365,24.4445,24.5528,24.4318,24.5273,43650.7937
2008-12-19 10:25:00,38.52,38.61,38.47,38.52,54012.34567901234,24.5273,24.5846,24.4955,24.5273,54012.3457
2008-12-19 10:30:00,38.55,38.66,38.5,38.55,71979.71781305113,24.5464,24.6165,24.5146,24.5464,71979.7178
2008-12-19 10:35:00,38.53,38.57,38.52,38.55,65035.27336860669,24.5337,24.5592,24.5273,24.5464,65035.2734
2008-12-19 10:40:00,38.55,38.68,38.52,38.64,56768.07760141093,24.5464,24.6292,24.5273,24.6037,56768.0776
2008-12-19 10:45:00,38.64,38.66,38.52,38.52,39351.85185185185,24.6037,24.6165,24.5273,24.5273,39351.8519
2008-12-19 10:50:00,38.54,38.71,38.53,38.68,23699.294532627864,24.5401,24.6483,24.5337,24.6292,23699.2945
2008-12-19 10:55:00,38.69,38.74,38.63,38.66,40343.91534391534,24.6356,24.6674,24.5974,24.6165,40343.9153
2008-12-19 11:00:00,38.65,38.7,38.57,38.66,34281.305114638446,24.6101,24.6419,24.5592,24.6165,34281.3051
2008-12-19 11:05:00,38.66,38.67,38.57,38.58,20061.728395061727,24.6165,24.6228,24.5592,24.5655,20061.7284
2008-12-19 11:10:00,38.58,38.68,38.58,38.63,16644.620811287477,24.5655,24.6292,24.5655,24.5974,16644.6208
2008-12-19 11:15:00,38.63,38.72,38.57,38.66,25242.50440917108,24.5974,24.6547,24.5592,24.6165,25242.5044
2008-12-19 11:20:00,38.66,38.77,38.66,38.76,27447.089947089946,24.6165,24.6865,24.6165,24.6801,27447.0899
2008-12-19 11:25:00,38.76,38.77,38.6,38.66,31966.49029982363,24.6801,24.6865,24.5783,24.6165,31966.4903
2008-12-19 11:30:00,38.69,38.82,38.66,38.79,36044.97354497354,24.6356,24.7183,24.6165,24.6992,36044.9735
2008-12-19 11:35:00,38.79,38.89,38.76,38.77,36926.80776014109,24.6992,24.7629,24.6801,24.6865,36926.8078
2008-12-19 11:40:00,38.77,38.85,38.64,38.66,34501.76366843033,24.6865,24.7374,24.6037,24.6165,34501.7637
2008-12-19 11:45:00,38.63,38.67,38.57,38.57,55555.55555555555,24.5974,24.6228,24.5592,24.5592,55555.5556
2008-12-19 11:50:00,38.57,38.58,38.41,38.43,14880.95238095238,24.5592,24.5655,24.4573,24.47,14880.9524
2008-12-19 11:55:00,38.41,38.43,38.27,38.3,23037.9188712522,24.4573,24.47,24.3681,24.3872,23037.9189
2008-12-19 12:00:00,38.31,38.35,38.21,38.27,40564.37389770723,24.3936,24.4191,24.3299,24.3681,40564.3739
2008-12-19 12:05:00,38.27,38.32,38.25,38.31,38470.0176366843,24.3681,24.4,24.3554,24.3936,38470.0176
2008-12-19 12:10:00,38.32,38.49,38.32,38.41,73082.01058201057,24.4,24.5082,24.4,24.4573,73082.0106
2008-12-19 12:15:00,38.39,38.48,38.39,38.45,23919.75308641975,24.4445,24.5018,24.4445,24.4827,23919.7531
2008-12-19 12:20:00,38.46,38.46,38.32,38.43,18738.977072310405,24.4891,24.4891,24.4,24.47,18738.9771
2008-12-19 12:25:00,38.44,38.52,38.42,38.47,29651.67548500881,24.4764,24.5273,24.4636,24.4955,29651.6755
2008-12-19 12:30:00,38.48,38.52,38.41,38.42,55224.86772486772,24.5018,24.5273,24.4573,24.4636,55224.8677
2008-12-19 12:35:00,38.44,38.47,38.39,38.4,38580.246913580246,24.4764,24.4955,24.4445,24.4509,38580.2469
2008-12-19 12:40:00,38.39,38.4,38.32,38.35,19290.123456790123,24.4445,24.4509,24.4,24.4191,19290.1235
2008-12-19 12:45:00,38.34,38.4,38.32,38.38,19179.894179894178,24.4127,24.4509,24.4,24.4382,19179.8942
2008-12-19 12:50:00,38.38,38.38,38.28,38.32,16975.308641975305,24.4382,24.4382,24.3745,24.4,16975.3086
2008-12-19 12:55:00,38.33,38.37,38.27,38.28,16093.474426807756,24.4063,24.4318,24.3681,24.3745,16093.4744
2008-12-19 13:00:00,38.27,38.38,38.27,38.38,19620.81128747795,24.3681,24.4382,24.3681,24.4382,19620.8113
2008-12-19 13:05:00,38.37,38.43,38.33,38.43,21274.250440917105,24.4318,24.47,24.4063,24.47,21274.2504
2008-12-19 13:10:00,38.43,38.57,38.43,38.56,109457.67195767196,24.47,24.5592,24.47,24.5528,109457.672
2008-12-19 13:15:00,38.54,38.6,38.5,38.53,40013.22751322751,24.5401,24.5783,24.5146,24.5337,40013.2275
2008-12-19 13:20:00,38.5,38.59,38.5,38.53,20061.728395061727,24.5146,24.5719,24.5146,24.5337,20061.7284
2008-12-19 13:25:00,38.53,38.57,38.5,38.57,26014.10934744268,24.5337,24.5592,24.5146,24.5592,26014.1093
2008-12-19 13:30:00,38.58,38.65,38.57,38.6,19620.81128747795,24.5655,24.6101,24.5592,24.5783,19620.8113
2008-12-19 13:35:00,38.61,38.63,38.5,38.56,21715.16754850088,24.5846,24.5974,24.5146,24.5528,21715.1675
2008-12-19 13:40:00,38.56,38.63,38.48,38.49,39351.85185185185,24.5528,24.5974,24.5018,24.5082,39351.8519
2008-12-19 13:45:00,38.48,38.55,38.47,38.47,23919.75308641975,24.5018,24.5464,24.4955,24.4955,23919.7531
2008-12-19 13:50:00,38.47,38.47,38.33,38.45,21604.938271604937,24.4955,24.4955,24.4063,24.4827,21604.9383
2008-12-19 13:55:00,38.44,38.5,38.44,38.48,20171.95767195767,24.4764,24.5146,24.4764,24.5018,20171.9577
2008-12-19 14:00:00,38.48,38.67,38.47,38.67,27667.548500881832,24.5018,24.6228,24.4955,24.6228,27667.5485
2008-12-19 14:05:00,38.66,38.67,38.57,38.58,35163.13932980599,24.6165,24.6228,24.5592,24.5655,35163.1393
2008-12-19 14:10:00,38.58,38.63,38.53,38.57,25022.045855379187,24.5655,24.5974,24.5337,24.5592,25022.0459
2008-12-19 14:15:00,38.55,38.68,38.55,38.57,27888.00705467372,24.5464,24.6292,24.5464,24.5592,27888.0071
2008-12-19 14:20:00,38.56,38.57,38.43,38.46,25903.880070546733,24.5528,24.5592,24.47,24.4891,25903.8801
2008-12-19 14:25:00,38.46,38.57,38.45,38.54,22486.772486772483,24.4891,24.5592,24.4827,24.5401,22486.7725
2008-12-19 14:30:00,38.57,38.62,38.54,38.54,27888.00705467372,24.5592,24.591,24.5401,24.5401,27888.0071
2008-12-19 14:35:00,38.54,38.57,38.45,38.53,38139.32980599647,24.5401,24.5592,24.4827,24.5337,38139.3298
2008-12-19 14:40:00,38.53,38.61,38.5,38.56,34391.53439153439,24.5337,24.5846,24.5146,24.5528,34391.5344
2008-12-19 14:45:00,38.57,38.68,38.57,38.65,24250.440917107582,24.5592,24.6292,24.5592,24.6101,24250.4409
2008-12-19 14:50:00,38.65,38.68,38.47,38.48,32958.55379188712,24.6101,24.6292,24.4955,24.5018,32958.5538
2008-12-19 14:55:00,38.48,38.58,38.47,38.51,39351.85185185185,24.5018,24.5655,24.4955,24.5209,39351.8519
2008-12-19 15:00:00,38.51,38.51,38.37,38.51,51807.760141093466,24.5209,24.5209,24.4318,24.5209,51807.7601
2008-12-19 15:05:00,38.51,38.57,38.44,38.54,46737.21340388007,24.5209,24.5592,24.4764,24.5401,46737.2134
2008-12-19 15:10:00,38.56,38.6,38.37,38.46,42328.04232804232,24.5528,24.5783,24.4318,24.4891,42328.0423
2008-12-19 15:15:00,38.44,38.5,38.39,38.41,42548.50088183421,24.4764,24.5146,24.4445,24.4573,42548.5009
2008-12-19 15:20:00,38.41,38.46,38.27,38.45,53681.65784832451,24.4573,24.4891,24.3681,24.4827,53681.6578
2008-12-19 15:25:00,38.44,38.55,38.4,38.5,79805.99647266313,24.4764,24.5464,24.4509,24.5146,79805.9965
2008-12-19 15:30:00,38.48,38.52,38.32,38.33,64814.81481481481,24.5018,24.5273,24.4,24.4063,64814.8148
2008-12-19 15:35:00,38.34,38.43,38.24,38.3,59523.80952380952,24.4127,24.47,24.349,24.3872,59523.8095
2008-12-19 15:40:00,38.32,38.57,38.31,38.5,103395.06172839506,24.4,24.5592,24.3936,24.5146,103395.0617
2008-12-19 15:45:00,38.49,38.63,38.46,38.63,78152.55731922398,24.5082,24.5974,24.4891,24.5974,78152.5573
2008-12-19 15:50:00,38.63,38.71,38.51,38.54,125881.83421516752,24.5974,24.6483,24.5209,24.5401,125881.8342
2008-12-19 15:55:00,38.54,38.61,38.47,38.51,256613.7566137566,24.5401,24.5846,24.4955,24.5209,256613.7566
2008-12-22 09:30:00,38.33,38.96,37.81,38.28,70767.19576719576,24.4063,24.8075,24.0752,24.3745,70767.1958
2008-12-22 09:35:00,38.28,38.68,38.27,38.4,43650.79365079365,24.3745,24.6292,24.3681,24.4509,43650.7937
2008-12-22 09:40:00,38.34,38.42,38.23,38.34,22376.54320987654,24.4127,24.4636,24.3427,24.4127,22376.5432
2008-12-22 09:45:00,38.36,38.37,38.19,38.33,29320.987654320983,24.4254,24.4318,24.3172,24.4063,29320.9877
2008-12-22 09:50:00,38.32,38.34,38.16,38.19,31746.031746031746,24.4,24.4127,24.2981,24.3172,31746.0317
2008-12-22 09:55:00,38.19,38.23,38.08,38.13,40895.061728395056,24.3172,24.3427,24.2472,24.279,40895.0617
2008-12-22 10:00:00,38.11,38.16,38.03,38.03,22156.08465608465,24.2663,24.2981,24.2153,24.2153,22156.0847
2008-12-22 10:05:00,38.02,38.23,38.01,38.22,50815.696649029975,24.2089,24.3427,24.2026,24.3363,50815.6966
2008-12-22 10:10:00,38.21,38.33,38.19,38.26,39682.53968253968,24.3299,24.4063,24.3172,24.3618,39682.5397
2008-12-22 10:15:00,38.26,38.27,38.19,38.22,40674.60317460317,24.3618,24.3681,24.3172,24.3363,40674.6032
2008-12-22 10:20:00,38.22,38.22,37.99,38.1,46847.44268077601,24.3363,24.3363,24.1898,24.2599,46847.4427
2008-12-22 10:25:00,38.08,38.08,37.96,38.01,6283.068783068782,24.2472,24.2472,24.1707,24.2026,6283.0688
2008-12-22 10:30:00,38.0,38.11,37.99,38.09,17416.225749559082,24.1962,24.2663,24.1898,24.2535,17416.2257
2008-12-22 10:35:00,38.08,38.09,37.98,38.0,19510.58201058201,24.2472,24.2535,24.1835,24.1962,19510.582
2008-12-22 10:40:00,38.0,38.12,37.97,38.1,53350.97001763668,24.1962,24.2726,24.1771,24.2599,53350.97
2008-12-22 10:45:00,38.08,38.26,38.08,38.26,19290.123456790123,24.2472,24.3618,24.2472,24.3618,19290.1235
2008-12-22 10:50:00,38.26,38.28,38.21,38.28,15873.015873015873,24.3618,24.3745,24.3299,24.3745,15873.0159
2008-12-22 10:55:00,38.27,38.29,38.23,38.28,13007.05467372134,24.3681,24.3809,24.3427,24.3745,13007.0547
2008-12-22 11:00:00,38.29,38.33,38.22,38.27,26565.2557319224,24.3809,24.4063,24.3363,24.3681,26565.2557
2008-12-22 11:05:00,38.27,38.42,38.26,38.41,31415.34391534391,24.3681,24.4636,24.3618,24.4573,31415.3439
2008-12-22 11:10:00,38.4,38.47,38.38,38.46,35273.36860670194,24.4509,24.4955,24.4382,24.4891,35273.3686
2008-12-22 11:15:00,38.46,38.61,38.46,38.61,30092.592592592588,24.4891,24.5846,24.4891,24.5846,30092.5926
2008-12-22 11:20:00,38.62,38.62,38.48,38.52,31084.65608465608,24.591,24.591,24.5018,24.5273,31084.6561
2008-12-22 11:25:00,38.51,38.66,38.51,38.66,32517.636684303347,24.5209,24.6165,24.5209,24.6165,32517.6367
2008-12-22 11:30:00,38.63,38.68,38.51,38.64,45194.003527336856,24.5974,24.6292,24.5209,24.6037,45194.0035
2008-12-22 11:35:00,38.61,38.69,38.5,38.68,37367.724867724864,24.5846,24.6356,24.5146,24.6292,37367.7249
2008-12-22 11:40:00,38.68,38.73,38.53,38.61,27226.631393298056,24.6292,24.661,24.5337,24.5846,27226.6314
2008-12-22 11:45:00,38.61,38.75,38.57,38.72,31966.49029982363,24.5846,24.6738,24.5592,24.6547,31966.4903
2008-12-22 11:50:00,38.72,38.74,38.69,38.71,15101.410934744266,24.6547,24.6674,24.6356,24.6483,15101.4109
2008-12-22 11:55:00,38.72,38.76,38.63,38.71,22597.001763668428,24.6547,24.6801,24.5974,24.6483,22597.0018
2008-12-22 12:00:00,38.71,38.72,38.6,38.67,24911.81657848324,24.6483,24.6547,24.5783,24.6228,24911.8166
2008-12-22 12:05:00,38.69,38.77,38.61,38.62,14770.723104056437,24.6356,24.6865,24.5846,24.591,14770.7231
2008-12-22 12:10:00,38.62,38.72,38.61,38.71,15101.410934744266,24.591,24.6547,24.5846,24.6483,15101.4109
2008-12-22 12:15:00,38.7,38.8,38.68,38.77,23699.294532627864,24.6419,24.7056,24.6292,24.6865,23699.2945
2008-12-22 12:20:00,38.8,38.8,38.6,38.6,19179.894179894178,24.7056,24.7056,24.5783,24.5783,19179.8942
2008-12-22 12:25:00,38.59,38.62,38.57,38.59,21494.70899470899,24.5719,24.591,24.5592,24.5719,21494.709
2008-12-22 12:30:00,38.6,38.65,38.57,38.63,24911.81657848324,24.5783,24.6101,24.5592,24.5974,24911.8166
2008-12-22 12:35:00,38.63,38.65,38.54,38.54,27667.548500881832,24.5974,24.6101,24.5401,24.5401,27667.5485
2008-12-22 12:40:00,38.56,38.66,38.55,38.62,27888.00705467372,24.5528,24.6165,24.5464,24.591,27888.0071
2008-12-22 12:45:00,38.61,38.66,38.58,38.6,19290.123456790123,24.5846,24.6165,24.5655,24.5783,19290.1235
2008-12-22 12:50:00,38.58,38.61,38.48,38.58,23368.60670194004,24.5655,24.5846,24.5018,24.5655,23368.6067
2008-12-22 12:55:00,38.58,38.62,38.52,38.59,22266.3139329806,24.5655,24.591,24.5273,24.5719,22266.3139
2008-12-22 13:00:00,38.59,38.74,38.57,38.69,29320.987654320983,24.5719,24.6674,24.5592,24.6356,29320.9877
2008-12-22 13:05:00,38.67,38.72,38.57,38.59,31415.34391534391,24.6228,24.6547,24.5592,24.5719,31415.3439
2008-12-22 13:10:00,38.59,38.64,38.53,38.62,35052.91005291005,24.5719,24.6037,24.5337,24.591,35052.9101
2008-12-22 13:15:00,38.61,38.72,38.6,38.6,22266.3139329806,24.5846,24.6547,24.5783,24.5783,22266.3139
2008-12-22 13:20:00,38.61,38.74,38.59,38.73,109237.21340388006,24.5846,24.6674,24.5719,24.661,109237.2134
2008-12-22 13:25:00,38.71,38.76,38.64,38.66,13117.283950617282,24.6483,24.6801,24.6037,24.6165,13117.284
2008-12-22 13:30:00,38.66,38.66,38.63,38.66,9259.259259259255,24.6165,24.6165,24.5974,24.6165,9259.2593
2008-12-22 13:35:00,38.67,38.67,38.62,38.66,17526.455026455023,24.6228,24.6228,24.591,24.6165,17526.455
2008-12-22 13:40:00,38.67,38.68,38.62,38.62,26124.338624338623,24.6228,24.6292,24.591,24.591,26124.3386
2008-12-22 13:45:00,38.63,38.63,38.56,38.58,28328.92416225749,24.5974,24.5974,24.5528,24.5655,28328.9242
2008-12-22 13:50:00,38.57,38.6,38.56,38.57,26455.02645502645,24.5592,24.5783,24.5528,24.5592,26455.0265
2008-12-22 13:55:00,38.56,38.59,38.54,38.56,67791.00529100528,24.5528,24.5719,24.5401,24.5528,67791.0053
2008-12-22 14:00:00,38.56,38.6,38.51,38.57,24140.21164021164,24.5528,24.5783,24.5209,24.5592,24140.2116
2008-12-22 14:05:00,38.56,38.6,38.52,38.52,30313.05114638448,24.5528,24.5783,24.5273,24.5273,30313.0511
2008-12-22 14:10:00,38.53,38.58,38.51,38.58,31746.031746031746,24.5337,24.5655,24.5209,24.5655,31746.0317
2008-12-22 14:15:00,38.57,38.6,38.49,38.53,47398.58906525573,24.5592,24.5783,24.5082,24.5337,47398.5891
2008-12-22 14:20:00,38.51,38.56,38.47,38.56,33840.38800705467,24.5209,24.5528,24.4955,24.5528,33840.388
2008-12-22 14:25:00,38.56,38.57,38.44,38.5,38359.78835978836,24.5528,24.5592,24.4764,24.5146,38359.7884
2008-12-22 14:30:00,38.5,38.55,38.47,38.48,29100.529100529096,24.5146,24.5464,24.4955,24.5018,29100.5291
2008-12-22 14:35:00,38.47,38.5,38.42,38.42,56216.93121693121,24.4955,24.5146,24.4636,24.4636,56216.9312
2008-12-22 14:40:00,38.4,38.47,38.38,38.41,27667.548500881832,24.4509,24.4955,24.4382,24.4573,27667.5485
2008-12-22 14:45:00,38.42,38.56,38.38,38.52,70105.8201058201,24.4636,24.5528,24.4382,24.5273,70105.8201
2008-12-22 14:50:00,38.52,38.6,38.44,38.52,51587.30158730158,24.5273,24.5783,24.4764,24.5273,51587.3016
2008-12-22 14:55:00,38.49,38.51,38.38,38.41,51477.07231040564,24.5082,24.5209,24.4382,24.4573,51477.0723
2008-12-22 15:00:00,38.41,38.51,38.38,38.47,68893.29805996471,24.4573,24.5209,24.4382,24.4955,68893.2981
2008-12-22 15:05:00,38.47,38.56,38.43,38.52,44091.71075837742,24.4955,24.5528,24.47,24.5273,44091.7108
2008-12-22 15:10:00,38.52,38.57,38.44,38.52,37698.41269841269,24.5273,24.5592,24.4764,24.5273,37698.4127
2008-12-22 15:15:00,38.48,38.56,38.42,38.42,40123.456790123455,24.5018,24.5528,24.4636,24.4636,40123.4568
2008-12-22 15:20:00,38.43,38.53,38.37,38.48,42658.73015873016,24.47,24.5337,24.4318,24.5018,42658.7302
2008-12-22 15:25:00,38.49,38.52,38.33,38.45,79254.85008818342,24.5082,24.5273,24.4063,24.4827,79254.8501
2008-12-22 15:30:00,38.45,38.62,38.45,38.56,85317.46031746031,24.4827,24.591,24.4827,24.5528,85317.4603
2008-12-22 15:35:00,38.57,38.87,38.55,38.84,111992.94532627864,24.5592,24.7502,24.5464,24.7311,111992.9453
2008-12-22 15:40:00,38.85,38.99,38.71,38.73,84545.85537918871,24.7374,24.8266,24.6483,24.661,84545.8554
2008-12-22 15:45:00,38.76,38.87,38.73,38.84,76168.43033509699,24.6801,24.7502,24.661,24.7311,76168.4303
2008-12-22 15:50:00,38.83,38.91,38.8,38.87,90828.92416225748,24.7247,24.7756,24.7056,24.7502,90828.9242
2008-12-22 15:55:00,38.89,39.14,38.8,39.1,144620.81128747793,24.7629,24.9221,24.7056,24.8966,144620.8113
2008-12-23 09:30:00,39.38,39.74,39.38,39.59,39131.39329805997,25.0749,25.3041,25.0749,25.2086,39131.3933
2008-12-23 09:35:00,39.61,39.83,39.48,39.54,35714.28571428571,25.2214,25.3614,25.1386,25.1768,35714.2857
2008-12-23 09:40:00,39.54,39.55,39.35,39.43,23809.52380952381,25.1768,25.1832,25.0558,25.1068,23809.5238
2008-12-23 09:45:00,39.44,39.45,39.24,39.27,40013.22751322751,25.1131,25.1195,24.9858,25.0049,40013.2275
2008-12-23 09:50:00,39.26,39.35,39.23,39.3,43320.10582010582,24.9985,25.0558,24.9794,25.024,43320.1058
2008-12-23 09:55:00,39.3,39.45,39.28,39.43,33289.241622574955,25.024,25.1195,25.0112,25.1068,33289.2416
2008-12-23 10:00:00,39.44,39.54,39.35,39.38,36155.20282186948,25.1131,25.1768,25.0558,25.0749,36155.2028
2008-12-23 10:05:00,39.38,39.43,39.25,39.31,24801.5873015873,25.0749,25.1068,24.9921,25.0303,24801.5873
2008-12-23 10:10:00,39.31,39.46,39.25,39.43,23368.60670194004,25.0303,25.1259,24.9921,25.1068,23368.6067
2008-12-23 10:15:00,39.41,39.42,39.24,39.31,17416.225749559082,25.094,25.1004,24.9858,25.0303,17416.2257
2008-12-23 10:20:00,39.32,39.32,39.24,39.31,24801.5873015873,25.0367,25.0367,24.9858,25.0303,24801.5873
2008-12-23 10:25:00,39.32,39.45,39.29,39.45,15762.786596119928,25.0367,25.1195,25.0176,25.1195,15762.7866
2008-12-23 10:30:00,39.44,39.57,39.39,39.54,19951.499118165782,25.1131,25.1959,25.0813,25.1768,19951.4991
2008-12-23 10:35:00,39.55,39.57,39.41,39.41,18187.830687830687,25.1832,25.1959,25.094,25.094,18187.8307
2008-12-23 10:40:00,39.43,39.43,39.24,39.28,14550.264550264548,25.1068,25.1068,24.9858,25.0112,14550.2646
2008-12-23 10:45:00,39.3,39.3,39.21,39.28,23037.9188712522,25.024,25.024,24.9667,25.0112,23037.9189
2008-12-23 10:50:00,39.27,39.28,39.19,39.25,19400.352733686064,25.0049,25.0112,24.9539,24.9921,19400.3527
2008-12-23 10:55:00,39.24,39.3,39.2,39.23,24911.81657848324,24.9858,25.024,24.9603,24.9794,24911.8166
2008-12-23 11:00:00,39.19,39.25,39.14,39.17,28549.38271604938,24.9539,24.9921,24.9221,24.9412,28549.3827
2008-12-23 11:05:00,39.18,39.18,39.05,39.1,33179.01234567901,24.9476,24.9476,24.8648,24.8966,33179.0123
2008-12-23 11:10:00,39.09,39.09,39.02,39.04,18738.977072310405,24.8903,24.8903,24.8457,24.8584,18738.9771
2008-12-23 11:15:00,39.03,39.05,38.9,38.97,27888.00705467372,24.8521,24.8648,24.7693,24.8139,27888.0071
2008-12-23 11:20:00,38.96,39.05,38.96,38.99,16424.162257495587,24.8075,24.8648,24.8075,24.8266,16424.1623
2008-12-23 11:25:00,38.99,38.99,38.85,38.86,18628.74779541446,24.8266,24.8266,24.7374,24.7438,18628.7478
2008-12-23 11:30:00,38.88,38.9,38.79,38.9,13888.888888888889,24.7565,24.7693,24.6992,24.7693,13888.8889
2008-12-23 11:35:00,38.88,38.93,38.85,38.9,12896.825396825396,24.7565,24.7884,24.7374,24.7693,12896.8254
2008-12-23 11:40:00,38.9,38.99,38.84,38.99,49052.02821869488,24.7693,24.8266,24.7311,24.8266,49052.0282
2008-12-23 11:45:00,38.96,38.99,38.87,38.87,7936.507936507935,24.8075,24.8266,24.7502,24.7502,7936.5079
2008-12-23 11:50:00,38.86,38.86,38.79,38.84,13227.513227513226,24.7438,24.7438,24.6992,24.7311,13227.5132
2008-12-23 11:55:00,38.84,38.86,38.67,38.68,10692.239858906523,24.7311,24.7438,24.6228,24.6292,10692.2399
2008-12-23 12:00:00,38.68,38.76,38.67,38.72,9700.176366843032,24.6292,24.6801,24.6228,24.6547,9700.1764
2008-12-23 12:05:00,38.72,38.78,38.68,38.78,17526.455026455023,24.6547,24.6929,24.6292,24.6929,17526.455
2008-12-23 12:10:00,38.78,38.9,38.73,38.89,30643.738977072306,24.6929,24.7693,24.661,24.7629,30643.739
2008-12-23 12:15:00,38.89,39.09,38.86,39.06,51807.760141093466,24.7629,24.8903,24.7438,24.8712,51807.7601
2008-12-23 12:20:00,39.06,39.09,39.02,39.05,23478.835978835978,24.8712,24.8903,24.8457,24.8648,23478.836
2008-12-23 12:25:00,39.06,39.13,39.01,39.12,18628.74779541446,24.8712,24.9157,24.8393,24.9094,18628.7478
2008-12-23 12:30:00,39.12,39.12,38.86,38.87,17526.455026455023,24.9094,24.9094,24.7438,24.7502,17526.455
2008-12-23 12:35:00,38.88,38.92,38.77,38.86,49933.86243386243,24.7565,24.782,24.6865,24.7438,49933.8624
2008-12-23 12:40:00,38.86,38.89,38.76,38.76,15873.015873015873,24.7438,24.7629,24.6801,24.6801,15873.0159
2008-12-23 12:45:00,38.76,38.81,38.73,38.76,14550.264550264548,24.6801,24.712,24.661,24.6801,14550.2646
2008-12-23 12:50:00,38.77,38.84,38.76,38.84,8377.42504409171,24.6865,24.7311,24.6801,24.7311,8377.425
2008-12-23 12:55:00,38.83,38.83,38.76,38.76,8487.654320987653,24.7247,24.7247,24.6801,24.6801,8487.6543
2008-12-23 13:00:00,38.76,38.79,38.67,38.71,8818.342151675484,24.6801,24.6992,24.6228,24.6483,8818.3422
2008-12-23 13:05:00,38.72,38.79,38.72,38.76,8046.737213403879,24.6547,24.6992,24.6547,24.6801,8046.7372
2008-12-23 13:10:00,38.75,38.76,38.72,38.76,15432.098765432096,24.6738,24.6801,24.6547,24.6801,15432.0988
2008-12-23 13:15:00,38.76,38.76,38.68,38.71,14991.181657848325,24.6801,24.6801,24.6292,24.6483,14991.1817
2008-12-23 13:20:00,38.7,38.76,38.62,38.75,11463.84479717813,24.6419,24.6801,24.591,24.6738,11463.8448
2008-12-23 13:25:00,38.75,38.76,38.68,38.71,7164.902998236331,24.6738,24.6801,24.6292,24.6483,7164.903
2008-12-23 13:30:00,38.71,38.72,38.67,38.71,10251.32275132275,24.6483,24.6547,24.6228,24.6483,10251.3228
2008-12-23 13:35:00,38.7,38.7,38.62,38.64,11574.074074074071,24.6419,24.6419,24.591,24.6037,11574.0741
2008-12-23 13:40:00,38.64,38.72,38.62,38.68,13668.430335097,24.6037,24.6547,24.591,24.6292,13668.4303
2008-12-23 13:45:00,38.7,38.7,38.64,38.68,8928.571428571428,24.6419,24.6419,24.6037,24.6292,8928.5714
2008-12-23 13:50:00,38.69,38.76,38.68,38.73,10471.781305114637,24.6356,24.6801,24.6292,24.661,10471.7813
2008-12-23 13:55:00,38.73,38.91,38.73,38.91,15652.557319223984,24.661,24.7756,24.661,24.7756,15652.5573
2008-12-23 14:00:00,38.92,38.99,38.9,38.98,20171.95767195767,24.782,24.8266,24.7693,24.8202,20171.9577
2008-12-23 14:05:00,38.97,39.0,38.93,39.0,19620.81128747795,24.8139,24.833,24.7884,24.833,19620.8113
2008-12-23 14:10:00,38.98,39.04,38.97,39.04,15211.64021164021,24.8202,24.8584,24.8139,24.8584,15211.6402
2008-12-23 14:15:00,39.03,39.11,38.97,39.05,38249.55908289241,24.8521,24.903,24.8139,24.8648,38249.5591
2008-12-23 14:20:00,39.07,39.08,39.02,39.02,18077.60141093474,24.8775,24.8839,24.8457,24.8457,18077.6014
2008-12-23 14:25:00,39.03,39.04,38.93,38.95,14660.493827160491,24.8521,24.8584,24.7884,24.8011,14660.4938
2008-12-23 14:30:00,38.95,38.95,38.67,38.76,44863.31569664903,24.8011,24.8011,24.6228,24.6801,44863.3157
2008-12-23 14:35:00,38.74,38.78,38.7,38.74,14550.264550264548,24.6674,24.6929,24.6419,24.6674,14550.2646
2008-12-23 14:40:00,38.74,38.75,38.63,38.66,19731.040564373896,24.6674,24.6738,24.5974,24.6165,19731.0406
2008-12-23 14:45:00,38.66,38.66,38.56,38.61,15432.098765432096,24.6165,24.6165,24.5528,24.5846,15432.0988
2008-12-23 14:50:00,38.61,38.75,38.57,38.69,29651.67548500881,24.5846,24.6738,24.5592,24.6356,29651.6755
2008-12-23 14:55:00,38.7,38.8,38.7,38.74,33068.783068783065,24.6419,24.7056,24.6419,24.6674,33068.7831
2008-12-23 15:00:00,38.72,38.78,38.68,38.75,24801.5873015873,24.6547,24.6929,24.6292,24.6738,24801.5873
2008-12-23 15:05:00,38.74,38.74,38.53,38.57,21274.250440917105,24.6674,24.6674,24.5337,24.5592,21274.2504
2008-12-23 15:10:00,38.58,38.94,38.58,38.84,25132.27513227513,24.5655,24.7947,24.5655,24.7311,25132.2751
2008-12-23 15:15:00,38.83,38.95,38.76,38.76,26565.2557319224,24.7247,24.8011,24.6801,24.6801,26565.2557
2008-12-23 15:20:00,38.78,38.86,38.62,38.67,19290.123456790123,24.6929,24.7438,24.591,24.6228,19290.1235
2008-12-23 15:25:00,38.67,38.9,38.62,38.86,27006.17283950617,24.6228,24.7693,24.591,24.7438,27006.1728
2008-12-23 15:30:00,38.85,38.98,38.83,38.88,37477.95414462081,24.7374,24.8202,24.7247,24.7565,37477.9541
2008-12-23 15:35:00,38.87,38.87,38.71,38.74,21164.02116402116,24.7502,24.7502,24.6483,24.6674,21164.0212
2008-12-23 15:40:00,38.72,38.73,38.65,38.65,20282.18694885361,24.6547,24.661,24.6101,24.6101,20282.1869
2008-12-23 15:45:00,38.66,38.74,38.66,38.74,23148.148148148142,24.6165,24.6674,24.6165,24.6674,23148.1481
2008-12-23 15:50:00,38.74,38.74,38.66,38.67,35824.514991181655,24.6674,24.6674,24.6165,24.6228,35824.515
2008-12-23 15:55:00,38.69,38.81,38.68,38.7,56878.30687830688,24.6356,24.712,24.6292,24.6419,56878.3069
2008-12-24 09:30:00,38.81,38.81,38.49,38.67,24029.982363315696,24.712,24.712,24.5082,24.6228,24029.9824
2008-12-24 09:35:00,38.67,38.78,38.58,38.6,11684.303350970016,24.6228,24.6929,24.5655,24.5783,11684.3034
2008-12-24 09:40:00,38.58,38.7,38.57,38.66,6283.068783068782,24.5655,24.6419,24.5592,24.6165,6283.0688
2008-12-24 09:45:00,38.69,38.76,38.66,38.76,10692.239858906523,24.6356,24.6801,24.6165,24.6801,10692.2399
2008-12-24 09:50:00,38.77,38.86,38.76,38.83,10141.093474426809,24.6865,24.7438,24.6801,24.7247,10141.0935
2008-12-24 09:55:00,38.83,38.86,38.72,38.73,8156.966490299823,24.7247,24.7438,24.6547,24.661,8156.9665
2008-12-24 10:00:00,38.71,38.77,38.67,38.75,6834.2151675485,24.6483,24.6865,24.6228,24.6738,6834.2152
2008-12-24 10:05:00,38.76,38.87,38.74,38.83,9700.176366843032,24.6801,24.7502,24.6674,24.7247,9700.1764
2008-12-24 10:10:00,38.83,38.87,38.79,38.86,5180.776014109347,24.7247,24.7502,24.6992,24.7438,5180.776
2008-12-24 10:15:00,38.88,38.92,38.85,38.87,7716.049382716048,24.7565,24.782,24.7374,24.7502,7716.0494
2008-12-24 10:20:00,38.86,38.86,38.79,38.82,13007.05467372134,24.7438,24.7438,24.6992,24.7183,13007.0547
2008-12-24 10:25:00,38.84,38.87,38.8,38.86,6393.298059964726,24.7311,24.7502,24.7056,24.7438,6393.2981
2008-12-24 10:30:00,38.86,39.02,38.86,39.0,10912.698412698412,24.7438,24.8457,24.7438,24.833,10912.6984
2008-12-24 10:35:00,39.01,39.02,38.86,38.86,26234.567901234564,24.8393,24.8457,24.7438,24.7438,26234.5679
2008-12-24 10:40:00,38.86,38.96,38.84,38.96,10912.698412698412,24.7438,24.8075,24.7311,24.8075,10912.6984
2008-12-24 10:45:00,38.96,39.04,38.96,39.04,5952.380952380951,24.8075,24.8584,24.8075,24.8584,5952.381
2008-12-24 10:50:00,39.04,39.07,38.98,38.98,12345.679012345678,24.8584,24.8775,24.8202,24.8202,12345.679
2008-12-24 10:55:00,38.98,39.01,38.97,39.0,5621.693121693121,24.8202,24.8393,24.8139,24.833,5621.6931
2008-12-24 11:00:00,39.0,39.12,38.98,39.08,90057.31922398588,24.833,24.9094,24.8202,24.8839,90057.3192
2008-12-24 11:05:00,39.07,39.11,39.06,39.11,4739.858906525573,24.8775,24.903,24.8712,24.903,4739.8589
2008-12-24 11:10:00,39.12,39.15,39.1,39.14,5401.234567901234,24.9094,24.9285,24.8966,24.9221,5401.2346
2008-12-24 11:15:00,39.16,39.17,39.11,39.11,7164.902998236331,24.9348,24.9412,24.903,24.903,7164.903
2008-12-24 11:20:00,39.11,39.13,39.01,39.01,8818.342151675484,24.903,24.9157,24.8393,24.8393,8818.3422
2008-12-24 11:25:00,39.02,39.02,38.92,38.92,4850.088183421516,24.8457,24.8457,24.782,24.782,4850.0882
2008-12-24 11:30:00,38.92,38.93,38.9,38.93,5180.776014109347,24.782,24.7884,24.7693,24.7884,5180.776
2008-12-24 11:35:00,38.94,38.95,38.91,38.95,2645.502645502645,24.7947,24.8011,24.7756,24.8011,2645.5026
2008-12-24 11:40:00,38.95,38.99,38.92,38.98,5842.151675485008,24.8011,24.8266,24.782,24.8202,5842.1517
2008-12-24 11:45:00,38.98,39.02,38.97,39.02,6613.756613756613,24.8202,24.8457,24.8139,24.8457,6613.7566
2008-12-24 11:50:00,38.99,39.06,38.99,39.06,9369.488536155202,24.8266,24.8712,24.8266,24.8712,9369.4885
2008-12-24 11:55:00,39.04,39.05,39.0,39.01,6723.985890652557,24.8584,24.8648,24.833,24.8393,6723.9859
2008-12-24 12:00:00,39.04,39.1,39.02,39.1,4078.483245149912,24.8584,24.8966,24.8457,24.8966,4078.4832
2008-12-24 12:05:00,39.06,39.06,39.01,39.05,8597.883597883598,24.8712,24.8712,24.8393,24.8648,8597.8836
2008-12-24 12:10:00,39.05,39.05,38.98,39.03,5291.00529100529,24.8648,24.8648,24.8202,24.8521,5291.0053
2008-12-24 12:15:00,39.03,39.03,38.96,39.0,6834.2151675485,24.8521,24.8521,24.8075,24.833,6834.2152
2008-12-24 12:20:00,39.03,39.03,39.0,39.03,10141.093474426809,24.8521,24.8521,24.833,24.8521,10141.0935
2008-12-24 12:25:00,39.02,39.03,38.98,38.98,10582.01058201058,24.8457,24.8521,24.8202,24.8202,10582.0106
2008-12-24 12:30:00,39.01,39.03,38.98,39.0,5842.151675485008,24.8393,24.8521,24.8202,24.833,5842.1517
2008-12-24 12:35:00,39.01,39.01,38.97,39.0,9149.029982363314,24.8393,24.8393,24.8139,24.833,9149.03
2008-12-24 12:40:00,39.0,39.05,39.0,39.05,10141.093474426809,24.833,24.8648,24.833,24.8648,10141.0935
2008-12-24 12:45:00,39.05,39.1,39.05,39.1,10912.698412698412,24.8648,24.8966,24.8648,24.8966,10912.6984
2008-12-24 12:50:00,39.08,39.11,39.05,39.05,33399.47089947089,24.8839,24.903,24.8648,24.8648,33399.4709
2008-12-24 12:55:00,39.05,39.05,38.87,38.89,35824.514991181655,24.8648,24.8648,24.7502,24.7629,35824.515
2008-12-26 09:30:00,39.1,39.31,38.93,39.12,9810.405643738975,24.8966,25.0303,24.7884,24.9094,9810.4056
2008-12-26 09:35:00,39.12,39.18,38.96,38.97,6503.5273368606695,24.9094,24.9476,24.8075,24.8139,6503.5273
2008-12-26 09:40:00,39.0,39.03,38.96,38.97,2094.356261022928,24.833,24.8521,24.8075,24.8139,2094.3563
2008-12-26 09:45:00,38.97,38.97,38.89,38.9,9038.80070546737,24.8139,24.8139,24.7629,24.7693,9038.8007
2008-12-26 09:50:00,38.88,38.94,38.88,38.93,8156.966490299823,24.7565,24.7947,24.7565,24.7884,8156.9665
2008-12-26 09:55:00,38.9,38.95,38.89,38.93,3527.336860670194,24.7693,24.8011,24.7629,24.7884,3527.3369
2008-12-26 10:00:00,38.96,39.03,38.92,38.98,8597.883597883598,24.8075,24.8521,24.782,24.8202,8597.8836
2008-12-26 10:05:00,38.99,39.04,38.96,38.96,3086.4197530864194,24.8266,24.8584,24.8075,24.8075,3086.4198
2008-12-26 10:10:00,38.97,39.09,38.97,39.09,3086.4197530864194,24.8139,24.8903,24.8139,24.8903,3086.4198
2008-12-26 10:15:00,39.08,39.15,39.08,39.13,12014.991181657848,24.8839,24.9285,24.8839,24.9157,12014.9912
2008-12-26 10:20:00,39.12,39.15,39.08,39.11,5511.463844797177,24.9094,24.9285,24.8839,24.903,5511.4638
2008-12-26 10:25:00,39.11,39.13,39.08,39.13,4629.629629629629,24.903,24.9157,24.8839,24.9157,4629.6296
2008-12-26 10:30:00,39.12,39.13,39.08,39.1,4960.317460317459,24.9094,24.9157,24.8839,24.8966,4960.3175
2008-12-26 10:35:00,39.12,39.12,39.05,39.07,11574.074074074071,24.9094,24.9094,24.8648,24.8775,11574.0741
2008-12-26 10:40:00,39.07,39.07,39.02,39.02,5952.380952380951,24.8775,24.8775,24.8457,24.8457,5952.381
2008-12-26 10:45:00,39.02,39.02,38.96,38.99,10692.239858906523,24.8457,24.8457,24.8075,24.8266,10692.2399
2008-12-26 10:50:00,39.0,39.04,39.0,39.02,2976.190476190476,24.833,24.8584,24.833,24.8457,2976.1905
2008-12-26 10:55:00,39.03,39.05,38.99,39.04,4078.483245149912,24.8521,24.8648,24.8266,24.8584,4078.4832
2008-12-26 11:00:00,39.05,39.05,39.01,39.03,2755.7319223985887,24.8648,24.8648,24.8393,24.8521,2755.7319
2008-12-26 11:05:00,39.05,39.09,39.03,39.07,2425.044091710758,24.8648,24.8903,24.8521,24.8775,2425.0441
2008-12-26 11:10:00,39.05,39.06,38.99,38.99,2976.190476190476,24.8648,24.8712,24.8266,24.8266,2976.1905
2008-12-26 11:15:00,38.98,39.0,38.94,38.97,21825.396825396823,24.8202,24.833,24.7947,24.8139,21825.3968
2008-12-26 11:20:00,38.96,38.98,38.96,38.97,3527.336860670194,24.8075,24.8202,24.8075,24.8139,3527.3369
2008-12-26 11:25:00,38.96,38.97,38.96,38.96,2645.502645502645,24.8075,24.8139,24.8075,24.8075,2645.5026
2008-12-26 11:30:00,38.96,38.98,38.96,38.98,2535.2733686067018,24.8075,24.8202,24.8075,24.8202,2535.2734
2008-12-26 11:35:00,38.98,38.98,38.96,38.96,2425.044091710758,24.8202,24.8202,24.8075,24.8075,2425.0441
2008-12-26 11:40:00,38.97,38.98,38.96,38.96,7054.673721340388,24.8139,24.8202,24.8075,24.8075,7054.6737
2008-12-26 11:45:00,38.97,39.01,38.96,39.0,2425.044091710758,24.8139,24.8393,24.8075,24.833,2425.0441
2008-12-26 11:50:00,38.99,39.01,38.98,39.01,2425.044091710758,24.8266,24.8393,24.8202,24.8393,2425.0441
2008-12-26 11:55:00,39.0,39.01,38.99,39.01,3196.649029982363,24.833,24.8393,24.8266,24.8393,3196.649
2008-12-26 12:00:00,39.03,39.06,39.03,39.06,6834.2151675485,24.8521,24.8712,24.8521,24.8712,6834.2152
2008-12-26 12:05:00,39.06,39.09,39.06,39.06,2535.2733686067018,24.8712,24.8903,24.8712,24.8712,2535.2734
2008-12-26 12:10:00,39.05,39.06,39.05,39.06,1543.2098765432097,24.8648,24.8712,24.8648,24.8712,1543.2099
2008-12-26 12:15:00,39.05,39.06,39.05,39.06,771.6049382716049,24.8648,24.8712,24.8648,24.8712,771.6049
2008-12-26 12:20:00,39.05,39.07,39.05,39.05,1763.668430335097,24.8648,24.8775,24.8648,24.8648,1763.6684
2008-12-26 12:25:00,39.04,39.05,38.96,38.96,6723.985890652557,24.8584,24.8648,24.8075,24.8075,6723.9859
2008-12-26 12:30:00,38.96,38.97,38.96,38.96,4850.088183421516,24.8075,24.8139,24.8075,24.8075,4850.0882
2008-12-26 12:35:00,38.96,38.99,38.95,38.96,11133.156966490298,24.8075,24.8266,24.8011,24.8075,11133.157
2008-12-26 12:40:00,38.96,38.97,38.94,38.96,2425.044091710758,24.8075,24.8139,24.7947,24.8075,2425.0441
2008-12-26 12:45:00,38.96,38.99,38.92,38.94,10692.239858906523,24.8075,24.8266,24.782,24.7947,10692.2399
2008-12-26 12:50:00,38.94,38.98,38.91,38.98,9810.405643738975,24.7947,24.8202,24.7756,24.8202,9810.4056
2008-12-26 12:55:00,38.96,39.0,38.96,38.99,2865.9611992945324,24.8075,24.833,24.8075,24.8266,2865.9612
2008-12-26 13:00:00,39.0,39.04,38.99,39.01,4298.941798941799,24.833,24.8584,24.8266,24.8393,4298.9418
2008-12-26 13:05:00,39.04,39.04,39.01,39.02,3196.649029982363,24.8584,24.8584,24.8393,24.8457,3196.649
2008-12-26 13:10:00,39.05,39.05,39.0,39.04,2645.502645502645,24.8648,24.8648,24.833,24.8584,2645.5026
2008-12-26 13:15:00,39.02,39.02,38.99,38.99,2755.7319223985887,24.8457,24.8457,24.8266,24.8266,2755.7319
2008-12-26 13:20:00,38.99,39.0,38.96,38.99,2865.9611992945324,24.8266,24.833,24.8075,24.8266,2865.9612
2008-12-26 13:25:00,39.01,39.03,38.98,38.99,2755.7319223985887,24.8393,24.8521,24.8202,24.8266,2755.7319
2008-12-26 13:30:00,39.01,39.09,39.0,39.06,4850.088183421516,24.8393,24.8903,24.833,24.8712,4850.0882
2008-12-26 13:35:00,39.09,39.09,39.05,39.05,1984.126984126984,24.8903,24.8903,24.8648,24.8648,1984.127
2008-12-26 13:40:00,39.05,39.07,39.01,39.01,2755.7319223985887,24.8648,24.8775,24.8393,24.8393,2755.7319
2008-12-26 13:45:00,39.01,39.06,39.01,39.04,5621.693121693121,24.8393,24.8712,24.8393,24.8584,5621.6931
2008-12-26 13:50:00,39.06,39.09,39.04,39.06,2865.9611992945324,24.8712,24.8903,24.8584,24.8712,2865.9612
2008-12-26 13:55:00,39.09,39.1,39.05,39.09,3968.253968253968,24.8903,24.8966,24.8648,24.8903,3968.254
2008-12-26 14:00:00,39.08,39.09,39.05,39.05,5952.380952380951,24.8839,24.8903,24.8648,24.8648,5952.381
2008-12-26 14:05:00,39.1,39.1,39.06,39.09,1212.522045855379,24.8966,24.8966,24.8712,24.8903,1212.522
2008-12-26 14:10:00,39.09,39.09,39.0,39.0,14329.805996472662,24.8903,24.8903,24.833,24.833,14329.806
2008-12-26 14:15:00,39.02,39.02,39.0,39.01,4078.483245149912,24.8457,24.8457,24.833,24.8393,4078.4832
2008-12-26 14:20:00,39.02,39.03,39.01,39.02,11022.927689594357,24.8457,24.8521,24.8393,24.8457,11022.9277
2008-12-26 14:25:00,39.02,39.02,38.99,39.0,4188.712522045855,24.8457,24.8457,24.8266,24.833,4188.7125
2008-12-26 14:30:00,39.0,39.03,39.0,39.01,7716.049382716048,24.833,24.8521,24.833,24.8393,7716.0494
2008-12-26 14:35:00,39.03,39.05,39.01,39.05,21604.938271604937,24.8521,24.8648,24.8393,24.8648,21604.9383
2008-12-26 14:40:00,39.05,39.1,39.05,39.06,3306.8783068783064,24.8648,24.8966,24.8648,24.8712,3306.8783
2008-12-26 14:45:00,39.08,39.1,39.07,39.1,2094.356261022928,24.8839,24.8966,24.8775,24.8966,2094.3563
2008-12-26 14:50:00,39.09,39.1,39.07,39.07,3968.253968253968,24.8903,24.8966,24.8775,24.8775,3968.254
2008-12-26 14:55:00,39.1,39.15,39.08,39.12,13888.888888888889,24.8966,24.9285,24.8839,24.9094,13888.8889
2008-12-26 15:00:00,39.1,39.14,39.03,39.14,6172.839506172839,24.8966,24.9221,24.8521,24.9221,6172.8395
2008-12-26 15:05:00,39.14,39.16,39.13,39.14,3086.4197530864194,24.9221,24.9348,24.9157,24.9221,3086.4198
2008-12-26 15:10:00,39.16,39.18,39.12,39.18,9810.405643738975,24.9348,24.9476,24.9094,24.9476,9810.4056
2008-12-26 15:15:00,39.18,39.23,39.13,39.2,10582.01058201058,24.9476,24.9794,24.9157,24.9603,10582.0106
2008-12-26 15:20:00,39.2,39.25,39.19,39.21,4298.941798941799,24.9603,24.9921,24.9539,24.9667,4298.9418
2008-12-26 15:25:00,39.21,39.27,39.19,39.25,18298.059964726628,24.9667,25.0049,24.9539,24.9921,18298.06
2008-12-26 15:30:00,39.25,39.27,39.21,39.21,8156.966490299823,24.9921,25.0049,24.9667,24.9667,8156.9665
2008-12-26 15:35:00,39.22,39.23,39.18,39.21,14109.347442680775,24.973,24.9794,24.9476,24.9667,14109.3474
2008-12-26 15:40:00,39.2,39.25,39.2,39.25,12676.366843033507,24.9603,24.9921,24.9603,24.9921,12676.3668
2008-12-26 15:45:00,39.25,39.29,39.25,39.28,15762.786596119928,24.9921,25.0176,24.9921,25.0112,15762.7866
2008-12-26 15:50:00,39.29,39.3,39.2,39.22,37588.18342151675,25.0176,25.024,24.9603,24.973,37588.1834
2008-12-26 15:55:00,39.2,39.21,39.12,39.18,46847.44268077601,24.9603,24.9667,24.9094,24.9476,46847.4427
2008-12-29 09:30:00,39.25,39.38,39.09,39.29,19731.040564373896,24.9921,25.0749,24.8903,25.0176,19731.0406
2008-12-29 09:35:00,39.23,39.37,39.23,39.33,6944.444444444443,24.9794,25.0685,24.9794,25.0431,6944.4444
2008-12-29 09:40:00,39.31,39.45,39.28,39.34,17526.455026455023,25.0303,25.1195,25.0112,25.0494,17526.455
2008-12-29 09:45:00,39.34,39.45,39.28,39.4,24691.358024691355,25.0494,25.1195,25.0112,25.0877,24691.358
2008-12-29 09:50:00,39.4,39.43,39.37,39.39,8597.883597883598,25.0877,25.1068,25.0685,25.0813,8597.8836
2008-12-29 09:55:00,39.39,39.42,39.37,39.4,14329.805996472662,25.0813,25.1004,25.0685,25.0877,14329.806
2008-12-29 10:00:00,39.42,39.42,39.38,39.39,7716.049382716048,25.1004,25.1004,25.0749,25.0813,7716.0494
2008-12-29 10:05:00,39.41,39.42,39.37,39.39,18518.518518518515,25.094,25.1004,25.0685,25.0813,18518.5185
2008-12-29 10:10:00,39.39,39.42,39.2,39.2,33289.241622574955,25.0813,25.1004,24.9603,24.9603,33289.2416
2008-12-29 10:15:00,39.21,39.32,39.2,39.23,18518.518518518515,24.9667,25.0367,24.9603,24.9794,18518.5185
2008-12-29 10:20:00,39.21,39.23,39.04,39.07,25573.192239858905,24.9667,24.9794,24.8584,24.8775,25573.1922
2008-12-29 10:25:00,39.06,39.06,39.0,39.01,6723.985890652557,24.8712,24.8712,24.833,24.8393,6723.9859
2008-12-29 10:30:00,39.03,39.1,38.99,39.07,17416.225749559082,24.8521,24.8966,24.8266,24.8775,17416.2257
2008-12-29 10:35:00,39.08,39.15,39.07,39.1,15542.32804232804,24.8839,24.9285,24.8775,24.8966,15542.328
2008-12-29 10:40:00,39.12,39.17,39.12,39.16,14660.493827160491,24.9094,24.9412,24.9094,24.9348,14660.4938
2008-12-29 10:45:00,39.15,39.25,39.15,39.18,12566.137566137564,24.9285,24.9921,24.9285,24.9476,12566.1376
2008-12-29 10:50:00,39.18,39.25,39.18,39.19,13778.659611992944,24.9476,24.9921,24.9476,24.9539,13778.6596
2008-12-29 10:55:00,39.21,39.24,39.18,39.21,10912.698412698412,24.9667,24.9858,24.9476,24.9667,10912.6984
2008-12-29 11:00:00,39.19,39.22,39.17,39.21,25903.880070546733,24.9539,24.973,24.9412,24.9667,25903.8801
2008-12-29 11:05:00,39.21,39.27,39.2,39.25,30202.821869488533,24.9667,25.0049,24.9603,24.9921,30202.8219
2008-12-29 11:10:00,39.25,39.26,39.22,39.23,14109.347442680775,24.9921,24.9985,24.973,24.9794,14109.3474
2008-12-29 11:15:00,39.25,39.25,39.23,39.24,13007.05467372134,24.9921,24.9921,24.9794,24.9858,13007.0547
2008-12-29 11:20:00,39.24,39.25,39.23,39.24,10692.239858906523,24.9858,24.9921,24.9794,24.9858,10692.2399
2008-12-29 11:25:00,39.25,39.28,39.23,39.28,13888.888888888889,24.9921,25.0112,24.9794,25.0112,13888.8889
2008-12-29 11:30:00,39.29,39.32,39.28,39.3,15652.557319223984,25.0176,25.0367,25.0112,25.024,15652.5573
2008-12-29 11:35:00,39.3,39.3,39.24,39.24,13778.659611992944,25.024,25.024,24.9858,24.9858,13778.6596
2008-12-29 11:40:00,39.24,39.26,39.23,39.25,5952.380952380951,24.9858,24.9985,24.9794,24.9921,5952.381
2008-12-29 11:45:00,39.25,39.25,39.22,39.24,20943.56261022928,24.9921,24.9921,24.973,24.9858,20943.5626
2008-12-29 11:50:00,39.24,39.25,39.2,39.23,14109.347442680775,24.9858,24.9921,24.9603,24.9794,14109.3474
2008-12-29 11:55:00,39.21,39.23,39.19,39.23,9479.717813051146,24.9667,24.9794,24.9539,24.9794,9479.7178
2008-12-29 12:00:00,39.23,39.34,39.22,39.34,10141.093474426809,24.9794,25.0494,24.973,25.0494,10141.0935
2008-12-29 12:05:00,39.33,39.36,39.31,39.33,14329.805996472662,25.0431,25.0622,25.0303,25.0431,14329.806
2008-12-29 12:10:00,39.3,39.33,39.29,39.3,4188.712522045855,25.024,25.0431,25.0176,25.024,4188.7125
2008-12-29 12:15:00,39.28,39.29,39.25,39.26,4629.629629629629,25.0112,25.0176,24.9921,24.9985,4629.6296
2008-12-29 12:20:00,39.26,39.28,39.22,39.22,9589.947089947089,24.9985,25.0112,24.973,24.973,9589.9471
2008-12-29 12:25:00,39.21,39.21,39.12,39.13,10251.32275132275,24.9667,24.9667,24.9094,24.9157,10251.3228
2008-12-29 12:30:00,39.15,39.15,39.09,39.11,7716.049382716048,24.9285,24.9285,24.8903,24.903,7716.0494
2008-12-29 12:35:00,39.11,39.11,39.01,39.01,15762.786596119928,24.903,24.903,24.8393,24.8393,15762.7866
2008-12-29 12:40:00,39.02,39.03,38.96,38.97,6393.298059964726,24.8457,24.8521,24.8075,24.8139,6393.2981
2008-12-29 12:45:00,38.97,38.97,38.95,38.95,4850.088183421516,24.8139,24.8139,24.8011,24.8011,4850.0882
2008-12-29 12:50:00,38.94,38.96,38.87,38.92,8818.342151675484,24.7947,24.8075,24.7502,24.782,8818.3422
2008-12-29 12:55:00,38.9,38.91,38.8,38.8,9479.717813051146,24.7693,24.7756,24.7056,24.7056,9479.7178
2008-12-29 13:00:00,38.79,38.84,38.74,38.84,8046.737213403879,24.6992,24.7311,24.6674,24.7311,8046.7372
2008-12-29 13:05:00,38.83,38.85,38.81,38.83,7826.278659611992,24.7247,24.7374,24.712,24.7247,7826.2787
2008-12-29 13:10:00,38.83,38.87,38.81,38.84,7936.507936507935,24.7247,24.7502,24.712,24.7311,7936.5079
2008-12-29 13:15:00,38.84,38.84,38.77,38.79,6834.2151675485,24.7311,24.7311,24.6865,24.6992,6834.2152
2008-12-29 13:20:00,38.8,38.8,38.73,38.73,5180.776014109347,24.7056,24.7056,24.661,24.661,5180.776
2008-12-29 13:25:00,38.76,38.76,38.73,38.76,3637.566137566137,24.6801,24.6801,24.661,24.6801,3637.5661
2008-12-29 13:30:00,38.76,38.86,38.76,38.85,6503.5273368606695,24.6801,24.7438,24.6801,24.7374,6503.5273
2008-12-29 13:35:00,38.85,38.87,38.77,38.87,6944.444444444443,24.7374,24.7502,24.6865,24.7502,6944.4444
2008-12-29 13:40:00,38.89,38.93,38.85,38.9,12676.366843033507,24.7629,24.7884,24.7374,24.7693,12676.3668
2008-12-29 13:45:00,38.9,38.94,38.86,38.92,10141.093474426809,24.7693,24.7947,24.7438,24.782,10141.0935
2008-12-29 13:50:00,38.93,38.96,38.86,38.86,8818.342151675484,24.7884,24.8075,24.7438,24.7438,8818.3422
2008-12-29 13:55:00,38.88,38.96,38.87,38.91,6062.610229276896,24.7565,24.8075,24.7502,24.7756,6062.6102
2008-12-29 14:00:00,38.91,38.93,38.86,38.86,7275.132275132274,24.7756,24.7884,24.7438,24.7438,7275.1323
2008-12-29 14:05:00,38.87,38.87,38.8,38.84,7275.132275132274,24.7502,24.7502,24.7056,24.7311,7275.1323
2008-12-29 14:10:00,38.83,38.84,38.76,38.76,7385.361552028218,24.7247,24.7311,24.6801,24.6801,7385.3616
2008-12-29 14:15:00,38.77,38.8,38.74,38.78,6613.756613756613,24.6865,24.7056,24.6674,24.6929,6613.7566
2008-12-29 14:20:00,38.78,38.84,38.78,38.81,6503.5273368606695,24.6929,24.7311,24.6929,24.712,6503.5273
2008-12-29 14:25:00,38.79,38.87,38.74,38.86,12786.596119929452,24.6992,24.7502,24.6674,24.7438,12786.5961
2008-12-29 14:30:00,38.86,38.86,38.81,38.81,6613.756613756613,24.7438,24.7438,24.712,24.712,6613.7566
2008-12-29 14:35:00,38.81,38.84,38.76,38.76,14991.181657848325,24.712,24.7311,24.6801,24.6801,14991.1817
2008-12-29 14:40:00,38.76,38.83,38.75,38.78,15432.098765432096,24.6801,24.7247,24.6738,24.6929,15432.0988
2008-12-29 14:45:00,38.76,38.81,38.73,38.76,53020.28218694885,24.6801,24.712,24.661,24.6801,53020.2822
2008-12-29 14:50:00,38.74,38.76,38.72,38.74,9479.717813051146,24.6674,24.6801,24.6547,24.6674,9479.7178
2008-12-29 14:55:00,38.74,38.89,38.73,38.85,20061.728395061727,24.6674,24.7629,24.661,24.7374,20061.7284
2008-12-29 15:00:00,38.85,38.89,38.82,38.83,19620.81128747795,24.7374,24.7629,24.7183,24.7247,19620.8113
2008-12-29 15:05:00,38.82,39.01,38.82,38.97,25903.880070546733,24.7183,24.8393,24.7183,24.8139,25903.8801
2008-12-29 15:10:00,38.97,39.04,38.94,39.04,18077.60141093474,24.8139,24.8584,24.7947,24.8584,18077.6014
2008-12-29 15:15:00,39.04,39.09,38.9,38.96,21494.70899470899,24.8584,24.8903,24.7693,24.8075,21494.709
2008-12-29 15:20:00,38.96,39.04,38.96,39.02,16865.079365079364,24.8075,24.8584,24.8075,24.8457,16865.0794
2008-12-29 15:25:00,39.01,39.02,38.98,38.98,12235.449735449734,24.8393,24.8457,24.8202,24.8202,12235.4497
2008-12-29 15:30:00,38.98,39.05,38.93,38.95,24911.81657848324,24.8202,24.8648,24.7884,24.8011,24911.8166
2008-12-29 15:35:00,38.96,38.96,38.77,38.86,32958.55379188712,24.8075,24.8075,24.6865,24.7438,32958.5538
2008-12-29 15:40:00,38.87,39.05,38.87,39.03,35273.36860670194,24.7502,24.8648,24.7502,24.8521,35273.3686
2008-12-29 15:45:00,39.04,39.08,39.01,39.01,28328.92416225749,24.8584,24.8839,24.8393,24.8393,28328.9242
2008-12-29 15:50:00,39.04,39.06,39.0,39.04,45965.60846560846,24.8584,24.8712,24.833,24.8584,45965.6085
2008-12-29 15:55:00,39.04,39.05,38.99,39.05,93364.19753086418,24.8584,24.8648,24.8266,24.8648,93364.1975
2008-12-30 09:30:00,39.35,39.56,39.35,39.45,28328.92416225749,25.0558,25.1895,25.0558,25.1195,28328.9242
2008-12-30 09:35:00,39.39,39.64,39.37,39.59,7936.507936507935,25.0813,25.2405,25.0685,25.2086,7936.5079
2008-12-30 09:40:00,39.57,39.69,39.52,39.54,15873.015873015873,25.1959,25.2723,25.1641,25.1768,15873.0159
2008-12-30 09:45:00,39.54,39.73,39.54,39.59,10692.239858906523,25.1768,25.2978,25.1768,25.2086,10692.2399
2008-12-30 09:50:00,39.61,39.69,39.59,39.68,6062.610229276896,25.2214,25.2723,25.2086,25.2659,6062.6102
2008-12-30 09:55:00,39.69,39.73,39.57,39.7,12014.991181657848,25.2723,25.2978,25.1959,25.2787,12014.9912
2008-12-30 10:00:00,39.64,39.7,39.56,39.66,8377.42504409171,25.2405,25.2787,25.1895,25.2532,8377.425
2008-12-30 10:05:00,39.68,39.8,39.66,39.8,9369.488536155202,25.2659,25.3423,25.2532,25.3423,9369.4885
2008-12-30 10:10:00,39.77,39.84,39.73,39.74,13227.513227513226,25.3232,25.3678,25.2978,25.3041,13227.5132
2008-12-30 10:15:00,39.77,39.86,39.74,39.86,28659.611992945323,25.3232,25.3806,25.3041,25.3806,28659.612
2008-12-30 10:20:00,39.84,39.88,39.84,39.88,11022.927689594357,25.3678,25.3933,25.3678,25.3933,11022.9277
2008-12-30 10:25:00,39.87,39.92,39.85,39.91,7385.361552028218,25.3869,25.4188,25.3742,25.4124,7385.3616
2008-12-30 10:30:00,39.91,39.97,39.91,39.91,25022.045855379187,25.4124,25.4506,25.4124,25.4124,25022.0459
2008-12-30 10:35:00,39.91,39.96,39.9,39.93,19069.66490299824,25.4124,25.4442,25.406,25.4251,19069.6649
2008-12-30 10:40:00,39.93,39.95,39.92,39.92,10251.32275132275,25.4251,25.4379,25.4188,25.4188,10251.3228
2008-12-30 10:45:00,39.92,39.97,39.91,39.97,7275.132275132274,25.4188,25.4506,25.4124,25.4506,7275.1323
2008-12-30 10:50:00,39.93,39.96,39.93,39.93,5842.151675485008,25.4251,25.4442,25.4251,25.4251,5842.1517
2008-12-30 10:55:00,39.93,39.97,39.93,39.97,11463.84479717813,25.4251,25.4506,25.4251,25.4506,11463.8448
2008-12-30 11:00:00,39.96,40.02,39.96,39.99,11684.303350970016,25.4442,25.4824,25.4442,25.4633,11684.3034
2008-12-30 11:05:00,39.99,40.07,39.97,40.07,24360.670194003524,25.4633,25.5143,25.4506,25.5143,24360.6702
2008-12-30 11:10:00,40.06,40.07,40.03,40.06,10030.864197530864,25.5079,25.5143,25.4888,25.5079,10030.8642
2008-12-30 11:15:00,40.05,40.12,40.05,40.12,13007.05467372134,25.5015,25.5461,25.5015,25.5461,13007.0547
2008-12-30 11:20:00,40.1,40.15,40.07,40.15,12014.991181657848,25.5334,25.5652,25.5143,25.5652,12014.9912
2008-12-30 11:25:00,40.13,40.23,40.12,40.23,7826.278659611992,25.5525,25.6161,25.5461,25.6161,7826.2787
2008-12-30 11:30:00,40.24,40.32,40.24,40.31,7716.049382716048,25.6225,25.6735,25.6225,25.6671,7716.0494
2008-12-30 11:35:00,40.3,40.33,40.26,40.29,25022.045855379187,25.6607,25.6798,25.6352,25.6544,25022.0459
2008-12-30 11:40:00,40.31,40.41,40.29,40.39,20282.18694885361,25.6671,25.7308,25.6544,25.718,20282.1869
2008-12-30 11:45:00,40.38,40.47,40.38,40.42,13999.11816578483,25.7117,25.769,25.7117,25.7371,13999.1182
2008-12-30 11:50:00,40.41,40.44,40.37,40.42,17085.53791887125,25.7308,25.7499,25.7053,25.7371,17085.5379
2008-12-30 11:55:00,40.42,40.47,40.42,40.43,6723.985890652557,25.7371,25.769,25.7371,25.7435,6723.9859
2008-12-30 12:00:00,40.45,40.46,40.4,40.41,6834.2151675485,25.7562,25.7626,25.7244,25.7308,6834.2152
2008-12-30 12:05:00,40.42,40.42,40.37,40.37,17857.142857142855,25.7371,25.7371,25.7053,25.7053,17857.1429
2008-12-30 12:10:00,40.4,40.4,40.31,40.33,20502.6455026455,25.7244,25.7244,25.6671,25.6798,20502.6455
2008-12-30 12:15:00,40.32,40.33,40.23,40.23,27888.00705467372,25.6735,25.6798,25.6161,25.6161,27888.0071
2008-12-30 12:20:00,40.2,40.22,40.08,40.15,70877.42504409171,25.597,25.6098,25.5206,25.5652,70877.425
2008-12-30 12:25:00,40.13,40.17,40.11,40.13,11684.303350970016,25.5525,25.5779,25.5397,25.5525,11684.3034
2008-12-30 12:30:00,40.12,40.15,40.09,40.13,4960.317460317459,25.5461,25.5652,25.527,25.5525,4960.3175
2008-12-30 12:35:00,40.12,40.13,40.03,40.03,10030.864197530864,25.5461,25.5525,25.4888,25.4888,10030.8642
2008-12-30 12:40:00,40.03,40.13,39.99,40.07,17416.225749559082,25.4888,25.5525,25.4633,25.5143,17416.2257
2008-12-30 12:45:00,40.09,40.17,40.0,40.03,32076.719576719574,25.527,25.5779,25.4697,25.4888,32076.7196
2008-12-30 12:50:00,40.04,40.16,40.0,40.15,13007.05467372134,25.4952,25.5716,25.4697,25.5652,13007.0547
2008-12-30 12:55:00,40.16,40.16,40.04,40.13,16424.162257495587,25.5716,25.5716,25.4952,25.5525,16424.1623
2008-12-30 13:00:00,40.12,40.15,40.08,40.13,5621.693121693121,25.5461,25.5652,25.5206,25.5525,5621.6931
2008-12-30 13:05:00,40.12,40.12,40.03,40.06,12235.449735449734,25.5461,25.5461,25.4888,25.5079,12235.4497
2008-12-30 13:10:00,40.05,40.08,40.02,40.03,14880.95238095238,25.5015,25.5206,25.4824,25.4888,14880.9524
2008-12-30 13:15:00,40.04,40.05,39.96,39.98,16093.474426807756,25.4952,25.5015,25.4442,25.457,16093.4744
2008-12-30 13:20:00,39.98,40.0,39.94,39.98,11353.615520282186,25.457,25.4697,25.4315,25.457,11353.6155
2008-12-30 13:25:00,39.99,40.06,39.99,40.02,13668.430335097,25.4633,25.5079,25.4633,25.4824,13668.4303
2008-12-30 13:30:00,40.02,40.03,39.97,39.97,11574.074074074071,25.4824,25.4888,25.4506,25.4506,11574.0741
2008-12-30 13:35:00,39.99,40.0,39.95,39.96,10912.698412698412,25.4633,25.4697,25.4379,25.4442,10912.6984
2008-12-30 13:40:00,39.95,39.99,39.92,39.96,29431.216931216928,25.4379,25.4633,25.4188,25.4442,29431.2169
2008-12-30 13:45:00,39.97,40.05,39.94,40.05,21053.79188712522,25.4506,25.5015,25.4315,25.5015,21053.7919
2008-12-30 13:50:00,40.03,40.1,39.95,39.98,19731.040564373896,25.4888,25.5334,25.4379,25.457,19731.0406
2008-12-30 13:55:00,39.97,39.98,39.84,39.84,13999.11816578483,25.4506,25.457,25.3678,25.3678,13999.1182
2008-12-30 14:00:00,39.84,39.86,39.76,39.82,34942.6807760141,25.3678,25.3806,25.3169,25.3551,34942.6808
2008-12-30 14:05:00,39.81,39.98,39.79,39.94,37147.266313932974,25.3487,25.457,25.336,25.4315,37147.2663
2008-12-30 14:10:00,39.93,39.94,39.79,39.85,42879.18871252204,25.4251,25.4315,25.336,25.3742,42879.1887
2008-12-30 14:15:00,39.85,39.93,39.84,39.87,18738.977072310405,25.3742,25.4251,25.3678,25.3869,18738.9771
2008-12-30 14:20:00,39.88,39.93,39.88,39.91,13227.513227513226,25.3933,25.4251,25.3933,25.4124,13227.5132
2008-12-30 14:25:00,39.91,40.04,39.91,40.03,19731.040564373896,25.4124,25.4952,25.4124,25.4888,19731.0406
2008-12-30 14:30:00,40.03,40.05,39.91,39.91,27557.319223985887,25.4888,25.5015,25.4124,25.4124,27557.3192
2008-12-30 14:35:00,39.92,39.99,39.92,39.93,25132.27513227513,25.4188,25.4633,25.4188,25.4251,25132.2751
2008-12-30 14:40:00,39.93,39.97,39.84,39.94,20502.6455026455,25.4251,25.4506,25.3678,25.4315,20502.6455
2008-12-30 14:45:00,39.94,39.96,39.89,39.95,12455.90828924162,25.4315,25.4442,25.3997,25.4379,12455.9083
2008-12-30 14:50:00,39.95,39.95,39.91,39.93,11133.156966490298,25.4379,25.4379,25.4124,25.4251,11133.157
2008-12-30 14:55:00,39.93,39.97,39.92,39.93,21274.250440917105,25.4251,25.4506,25.4188,25.4251,21274.2504
2008-12-30 15:00:00,39.95,40.0,39.94,39.97,23699.294532627864,25.4379,25.4697,25.4315,25.4506,23699.2945
2008-12-30 15:05:00,39.96,39.99,39.87,39.88,24029.982363315696,25.4442,25.4633,25.3869,25.3933,24029.9824
2008-12-30 15:10:00,39.87,39.89,39.76,39.82,22156.08465608465,25.3869,25.3997,25.3169,25.3551,22156.0847
2008-12-30 15:15:00,39.81,39.89,39.81,39.87,13227.513227513226,25.3487,25.3997,25.3487,25.3869,13227.5132
2008-12-30 15:20:00,39.88,39.9,39.82,39.82,12345.679012345678,25.3933,25.406,25.3551,25.3551,12345.679
2008-12-30 15:25:00,39.82,40.03,39.82,39.97,19951.499118165782,25.3551,25.4888,25.3551,25.4506,19951.4991
2008-12-30 15:30:00,39.97,40.03,39.97,40.03,14219.576719576718,25.4506,25.4888,25.4506,25.4888,14219.5767
2008-12-30 15:35:00,40.02,40.06,39.98,40.06,22707.231040564373,25.4824,25.5079,25.457,25.5079,22707.231
2008-12-30 15:40:00,40.07,40.17,40.04,40.15,24911.81657848324,25.5143,25.5779,25.4952,25.5652,24911.8166
2008-12-30 15:45:00,40.16,40.21,40.1,40.13,22376.54320987654,25.5716,25.6034,25.5334,25.5525,22376.5432
2008-12-30 15:50:00,40.14,40.32,40.14,40.3,47398.58906525573,25.5588,25.6735,25.5588,25.6607,47398.5891
2008-12-30 15:55:00,40.3,40.39,40.29,40.33,70546.73721340387,25.6607,25.718,25.6544,25.6798,70546.7372
2008-12-31 09:30:00,40.34,40.64,40.29,40.55,14880.95238095238,25.6862,25.8772,25.6544,25.8199,14880.9524
2008-12-31 09:35:00,40.52,40.7,40.51,40.69,9810.405643738975,25.8008,25.9154,25.7944,25.909,9810.4056
2008-12-31 09:40:00,40.69,40.81,40.63,40.76,13117.283950617282,25.909,25.9855,25.8708,25.9536,13117.284
2008-12-31 09:45:00,40.71,40.82,40.68,40.78,8046.737213403879,25.9218,25.9918,25.9027,25.9664,8046.7372
2008-12-31 09:50:00,40.78,40.78,40.61,40.62,7164.902998236331,25.9664,25.9664,25.8581,25.8645,7164.903
2008-12-31 09:55:00,40.6,40.67,40.55,40.55,13999.11816578483,25.8517,25.8963,25.8199,25.8199,13999.1182
2008-12-31 10:00:00,40.59,40.89,40.59,40.8,16754.85008818342,25.8454,26.0364,25.8454,25.9791,16754.8501
2008-12-31 10:05:00,40.78,40.89,40.71,40.86,15432.098765432096,25.9664,26.0364,25.9218,26.0173,15432.0988
2008-12-31 10:10:00,40.85,40.85,40.7,40.72,5621.693121693121,26.0109,26.0109,25.9154,25.9282,5621.6931
2008-12-31 10:15:00,40.7,40.77,40.7,40.76,8046.737213403879,25.9154,25.96,25.9154,25.9536,8046.7372
2008-12-31 10:20:00,40.77,40.81,40.74,40.79,8267.195767195766,25.96,25.9855,25.9409,25.9727,8267.1958
2008-12-31 10:25:00,40.78,40.86,40.78,40.84,9259.259259259255,25.9664,26.0173,25.9664,26.0046,9259.2593
2008-12-31 10:30:00,40.83,40.83,40.78,40.8,8267.195767195766,25.9982,25.9982,25.9664,25.9791,8267.1958
2008-12-31 10:35:00,40.8,40.85,40.77,40.79,9700.176366843032,25.9791,26.0109,25.96,25.9727,9700.1764
2008-12-31 10:40:00,40.8,40.84,40.78,40.81,8487.654320987653,25.9791,26.0046,25.9664,25.9855,8487.6543
2008-12-31 10:45:00,40.8,40.9,40.79,40.89,14550.264550264548,25.9791,26.0428,25.9727,26.0364,14550.2646
2008-12-31 10:50:00,40.9,40.91,40.85,40.91,9589.947089947089,26.0428,26.0491,26.0109,26.0491,9589.9471
2008-12-31 10:55:00,40.95,40.96,40.89,40.89,12676.366843033507,26.0746,26.081,26.0364,26.0364,12676.3668
2008-12-31 11:00:00,40.9,40.9,40.78,40.81,16754.85008818342,26.0428,26.0428,25.9664,25.9855,16754.8501
2008-12-31 11:05:00,40.81,40.85,40.81,40.84,7495.5908289241615,25.9855,26.0109,25.9855,26.0046,7495.5908
2008-12-31 11:10:00,40.81,40.84,40.81,40.81,5842.151675485008,25.9855,26.0046,25.9855,25.9855,5842.1517
2008-12-31 11:15:00,40.81,40.83,40.81,40.82,73963.84479717813,25.9855,25.9982,25.9855,25.9918,73963.8448
2008-12-31 11:20:00,40.81,40.87,40.81,40.86,9479.717813051146,25.9855,26.0237,25.9855,26.0173,9479.7178
2008-12-31 11:25:00,40.85,40.86,40.81,40.86,13337.742504409169,26.0109,26.0173,25.9855,26.0173,13337.7425
2008-12-31 11:30:00,40.86,40.97,40.84,40.91,20061.728395061727,26.0173,26.0873,26.0046,26.0491,20061.7284
2008-12-31 11:35:00,40.91,40.92,40.81,40.82,21935.626102292765,26.0491,26.0555,25.9855,25.9918,21935.6261
2008-12-31 11:40:00,40.82,40.84,40.74,40.74,18959.43562610229,25.9918,26.0046,25.9409,25.9409,18959.4356
2008-12-31 11:45:00,40.74,40.83,40.63,40.78,29100.529100529096,25.9409,25.9982,25.8708,25.9664,29100.5291
2008-12-31 11:50:00,40.79,40.8,40.72,40.75,10692.239858906523,25.9727,25.9791,25.9282,25.9473,10692.2399
2008-12-31 11:55:00,40.74,40.76,40.65,40.73,14880.95238095238,25.9409,25.9536,25.8836,25.9345,14880.9524
2008-12-31 12:00:00,40.74,40.78,40.71,40.78,9038.80070546737,25.9409,25.9664,25.9218,25.9664,9038.8007
2008-12-31 12:05:00,40.76,40.81,40.74,40.81,6062.610229276896,25.9536,25.9855,25.9409,25.9855,6062.6102
2008-12-31 12:10:00,40.79,40.86,40.76,40.83,17305.996472663137,25.9727,26.0173,25.9536,25.9982,17305.9965
2008-12-31 12:15:00,40.84,40.84,40.8,40.81,10802.469135802468,26.0046,26.0046,25.9791,25.9855,10802.4691
2008-12-31 12:20:00,40.8,40.82,40.79,40.79,18518.518518518515,25.9791,25.9918,25.9727,25.9727,18518.5185
2008-12-31 12:25:00,40.8,40.86,40.76,40.85,39902.998236331565,25.9791,26.0173,25.9536,26.0109,39902.9982
2008-12-31 12:30:00,40.83,40.88,40.81,40.88,10251.32275132275,25.9982,26.03,25.9855,26.03,10251.3228
2008-12-31 12:35:00,40.9,40.9,40.81,40.88,8267.195767195766,26.0428,26.0428,25.9855,26.03,8267.1958
2008-12-31 12:40:00,40.87,40.93,40.85,40.91,5291.00529100529,26.0237,26.0619,26.0109,26.0491,5291.0053
2008-12-31 12:45:00,40.93,40.97,40.91,40.92,6283.068783068782,26.0619,26.0873,26.0491,26.0555,6283.0688
2008-12-31 12:50:00,40.96,40.96,40.89,40.95,9369.488536155202,26.081,26.081,26.0364,26.0746,9369.4885
2008-12-31 12:55:00,40.95,40.98,40.92,40.96,14770.723104056437,26.0746,26.0937,26.0555,26.081,14770.7231
2008-12-31 13:00:00,40.95,40.97,40.91,40.97,4409.171075837742,26.0746,26.0873,26.0491,26.0873,4409.1711
2008-12-31 13:05:00,40.97,40.97,40.86,40.87,6283.068783068782,26.0873,26.0873,26.0173,26.0237,6283.0688
2008-12-31 13:10:00,40.84,40.84,40.68,40.72,19841.26984126984,26.0046,26.0046,25.9027,25.9282,19841.2698
2008-12-31 13:15:00,40.71,40.76,40.69,40.74,8708.112874779541,25.9218,25.9536,25.909,25.9409,8708.1129
2008-12-31 13:20:00,40.75,40.79,40.71,40.72,22045.85537918871,25.9473,25.9727,25.9218,25.9282,22045.8554
2008-12-31 13:25:00,40.72,40.73,40.64,40.65,12235.449735449734,25.9282,25.9345,25.8772,25.8836,12235.4497
2008-12-31 13:30:00,40.66,40.72,40.64,40.7,7054.673721340388,25.8899,25.9282,25.8772,25.9154,7054.6737
2008-12-31 13:35:00,40.71,40.77,40.67,40.74,12235.449735449734,25.9218,25.96,25.8963,25.9409,12235.4497
2008-12-31 13:40:00,40.74,40.77,40.72,40.74,6393.298059964726,25.9409,25.96,25.9282,25.9409,6393.2981
2008-12-31 13:45:00,40.74,40.74,40.68,40.72,8156.966490299823,25.9409,25.9409,25.9027,25.9282,8156.9665
2008-12-31 13:50:00,40.72,40.75,40.65,40.72,7826.278659611992,25.9282,25.9473,25.8836,25.9282,7826.2787
2008-12-31 13:55:00,40.73,40.88,40.69,40.82,52028.21869488536,25.9345,26.03,25.909,25.9918,52028.2187
2008-12-31 14:00:00,40.83,41.06,40.83,41.02,26344.79717813051,25.9982,26.1446,25.9982,26.1192,26344.7972
2008-12-31 14:05:00,41.02,41.08,40.98,41.08,20061.728395061727,26.1192,26.1574,26.0937,26.1574,20061.7284
2008-12-31 14:10:00,41.07,41.15,41.03,41.03,16203.703703703704,26.151,26.2019,26.1255,26.1255,16203.7037
2008-12-31 14:15:00,41.04,41.06,41.0,41.01,11133.156966490298,26.1319,26.1446,26.1064,26.1128,11133.157
2008-12-31 14:20:00,41.04,41.07,41.01,41.01,14329.805996472662,26.1319,26.151,26.1128,26.1128,14329.806
2008-12-31 14:25:00,41.02,41.09,41.01,41.07,7605.820105820105,26.1192,26.1637,26.1128,26.151,7605.8201
2008-12-31 14:30:00,41.1,41.19,41.05,41.16,24360.670194003524,26.1701,26.2274,26.1383,26.2083,24360.6702
2008-12-31 14:35:00,41.16,41.16,40.95,41.01,12786.596119929452,26.2083,26.2083,26.0746,26.1128,12786.5961
2008-12-31 14:40:00,41.04,41.13,41.04,41.13,14109.347442680775,26.1319,26.1892,26.1319,26.1892,14109.3474
2008-12-31 14:45:00,41.13,41.13,40.96,41.04,11794.53262786596,26.1892,26.1892,26.081,26.1319,11794.5326
2008-12-31 14:50:00,41.02,41.07,41.01,41.06,7275.132275132274,26.1192,26.151,26.1128,26.1446,7275.1323
2008-12-31 14:55:00,41.06,41.08,41.04,41.08,8046.737213403879,26.1446,26.1574,26.1319,26.1574,8046.7372
2008-12-31 15:00:00,41.11,41.18,41.11,41.12,13888.888888888889,26.1765,26.2211,26.1765,26.1828,13888.8889
2008-12-31 15:05:00,41.12,41.13,40.99,41.03,25242.50440917108,26.1828,26.1892,26.1001,26.1255,25242.5044
2008-12-31 15:10:00,41.03,41.04,40.93,40.93,17526.455026455023,26.1255,26.1319,26.0619,26.0619,17526.455
2008-12-31 15:15:00,40.93,41.02,40.92,41.01,12125.220458553791,26.0619,26.1192,26.0555,26.1128,12125.2205
2008-12-31 15:20:00,41.01,41.07,40.95,41.07,20282.18694885361,26.1128,26.151,26.0746,26.151,20282.1869
2008-12-31 15:25:00,41.06,41.12,40.99,41.11,18187.830687830687,26.1446,26.1828,26.1001,26.1765,18187.8307
2008-12-31 15:30:00,41.11,41.15,41.05,41.15,20392.416225749555,26.1765,26.2019,26.1383,26.2019,20392.4162
2008-12-31 15:35:00,41.16,41.27,41.16,41.21,24911.81657848324,26.2083,26.2784,26.2083,26.2402,24911.8166
2008-12-31 15:40:00,41.21,41.21,41.04,41.04,33730.15873015873,26.2402,26.2402,26.1319,26.1319,33730.1587
2008-12-31 15:45:00,41.03,41.07,40.78,40.89,48831.56966490299,26.1255,26.151,25.9664,26.0364,48831.5697
2008-12-31 15:50:00,40.88,40.95,40.82,40.91,56106.70194003527,26.03,26.0746,25.9918,26.0491,56106.7019
2008-12-31 15:55:00,40.91,41.06,40.89,40.95,80026.45502645502,26.0491,26.1446,26.0364,26.0746,80026.455
2009-01-02 09:30:00,41.47,41.47,40.96,41.07,26124.338624338623,26.4057,26.4057,26.081,26.151,26124.3386
2009-01-02 09:35:00,41.07,41.12,40.78,40.81,13999.11816578483,26.151,26.1828,25.9664,25.9855,13999.1182
2009-01-02 09:40:00,40.81,41.01,40.81,40.86,10802.469135802468,25.9855,26.1128,25.9855,26.0173,10802.4691
2009-01-02 09:45:00,40.85,41.04,40.8,41.02,8818.342151675484,26.0109,26.1319,25.9791,26.1192,8818.3422
2009-01-02 09:50:00,41.01,41.05,40.8,40.83,8156.966490299823,26.1128,26.1383,25.9791,25.9982,8156.9665
2009-01-02 09:55:00,40.82,40.88,40.8,40.85,15652.557319223984,25.9918,26.03,25.9791,26.0109,15652.5573
2009-01-02 10:00:00,40.81,40.91,40.76,40.79,17636.68430335097,25.9855,26.0491,25.9536,25.9727,17636.6843
2009-01-02 10:05:00,40.77,40.81,40.7,40.81,12676.366843033507,25.96,25.9855,25.9154,25.9855,12676.3668
2009-01-02 10:10:00,40.81,40.91,40.77,40.88,17526.455026455023,25.9855,26.0491,25.96,26.03,17526.455
2009-01-02 10:15:00,40.86,40.88,40.83,40.85,8928.571428571428,26.0173,26.03,25.9982,26.0109,8928.5714
2009-01-02 10:20:00,40.85,41.01,40.85,40.98,10692.239858906523,26.0109,26.1128,26.0109,26.0937,10692.2399
2009-01-02 10:25:00,41.01,41.11,40.95,41.07,10030.864197530864,26.1128,26.1765,26.0746,26.151,10030.8642
2009-01-02 10:30:00,41.04,41.13,40.99,41.13,10361.552028218694,26.1319,26.1892,26.1001,26.1892,10361.552
2009-01-02 10:35:00,41.15,41.35,41.15,41.34,12786.596119929452,26.2019,26.3293,26.2019,26.3229,12786.5961
2009-01-02 10:40:00,41.33,41.39,41.31,41.31,7164.902998236331,26.3166,26.3548,26.3038,26.3038,7164.903
2009-01-02 10:45:00,41.31,41.34,41.28,41.32,5070.546737213404,26.3038,26.3229,26.2847,26.3102,5070.5467
2009-01-02 10:50:00,41.3,41.41,41.29,41.36,5842.151675485008,26.2975,26.3675,26.2911,26.3357,5842.1517
2009-01-02 10:55:00,41.38,41.4,41.3,41.37,7936.507936507935,26.3484,26.3611,26.2975,26.342,7936.5079
2009-01-02 11:00:00,41.37,41.49,41.34,41.45,7716.049382716048,26.342,26.4184,26.3229,26.393,7716.0494
2009-01-02 11:05:00,41.47,41.57,41.42,41.57,7275.132275132274,26.4057,26.4694,26.3739,26.4694,7275.1323
2009-01-02 11:10:00,41.55,41.58,41.41,41.47,11243.38624338624,26.4566,26.4757,26.3675,26.4057,11243.3862
2009-01-02 11:15:00,41.5,41.63,41.5,41.62,20943.56261022928,26.4248,26.5076,26.4248,26.5012,20943.5626
2009-01-02 11:20:00,41.6,41.67,41.6,41.61,18628.74779541446,26.4885,26.5331,26.4885,26.4949,18628.7478
2009-01-02 11:25:00,41.65,41.76,41.65,41.76,20833.33333333333,26.5203,26.5904,26.5203,26.5904,20833.3333
2009-01-02 11:30:00,41.75,41.94,41.75,41.91,25132.27513227513,26.584,26.705,26.584,26.6859,25132.2751
2009-01-02 11:35:00,41.91,41.98,41.82,41.82,11133.156966490298,26.6859,26.7304,26.6286,26.6286,11133.157
2009-01-02 11:40:00,41.84,41.84,41.72,41.74,13227.513227513226,26.6413,26.6413,26.5649,26.5776,13227.5132
2009-01-02 11:45:00,41.75,41.76,41.65,41.65,18849.206349206343,26.584,26.5904,26.5203,26.5203,18849.2063
2009-01-02 11:50:00,41.68,41.73,41.6,41.62,16534.391534391532,26.5394,26.5713,26.4885,26.5012,16534.3915
2009-01-02 11:55:00,41.64,41.76,41.62,41.62,8818.342151675484,26.514,26.5904,26.5012,26.5012,8818.3422
2009-01-02 12:00:00,41.61,41.69,41.58,41.69,8046.737213403879,26.4949,26.5458,26.4757,26.5458,8046.7372
2009-01-02 12:05:00,41.69,41.69,41.62,41.62,3637.566137566137,26.5458,26.5458,26.5012,26.5012,3637.5661
2009-01-02 12:10:00,41.63,41.69,41.6,41.65,9810.405643738975,26.5076,26.5458,26.4885,26.5203,9810.4056
2009-01-02 12:15:00,41.65,41.69,41.63,41.68,5952.380952380951,26.5203,26.5458,26.5076,26.5394,5952.381
2009-01-02 12:20:00,41.67,41.69,41.64,41.66,8156.966490299823,26.5331,26.5458,26.514,26.5267,8156.9665
2009-01-02 12:25:00,41.67,41.67,41.6,41.63,3637.566137566137,26.5331,26.5331,26.4885,26.5076,3637.5661
2009-01-02 12:30:00,41.62,41.7,41.62,41.69,13007.05467372134,26.5012,26.5522,26.5012,26.5458,13007.0547
2009-01-02 12:35:00,41.7,41.82,41.68,41.81,11904.761904761905,26.5522,26.6286,26.5394,26.6222,11904.7619
2009-01-02 12:40:00,41.82,41.89,41.79,41.83,8487.654320987653,26.6286,26.6731,26.6095,26.6349,8487.6543
2009-01-02 12:45:00,41.83,41.88,41.81,41.85,4850.088183421516,26.6349,26.6668,26.6222,26.6477,4850.0882
2009-01-02 12:50:00,41.84,41.85,41.78,41.81,6944.444444444443,26.6413,26.6477,26.6031,26.6222,6944.4444
2009-01-02 12:55:00,41.79,41.8,41.77,41.79,6062.610229276896,26.6095,26.6158,26.5967,26.6095,6062.6102
2009-01-02 13:00:00,41.79,41.83,41.78,41.83,6283.068783068782,26.6095,26.6349,26.6031,26.6349,6283.0688
2009-01-02 13:05:00,41.82,41.88,41.79,41.85,10802.469135802468,26.6286,26.6668,26.6095,26.6477,10802.4691
2009-01-02 13:10:00,41.83,41.93,41.81,41.89,8818.342151675484,26.6349,26.6986,26.6222,26.6731,8818.3422
2009-01-02 13:15:00,41.87,41.94,41.85,41.92,14109.347442680775,26.6604,26.705,26.6477,26.6922,14109.3474
2009-01-02 13:20:00,41.91,41.96,41.89,41.93,7605.820105820105,26.6859,26.7177,26.6731,26.6986,7605.8201
2009-01-02 13:25:00,41.93,42.02,41.89,41.99,7716.049382716048,26.6986,26.7559,26.6731,26.7368,7716.0494
2009-01-02 13:30:00,41.99,42.0,41.95,41.99,6723.985890652557,26.7368,26.7432,26.7113,26.7368,6723.9859
2009-01-02 13:35:00,41.99,42.06,41.98,42.01,6944.444444444443,26.7368,26.7814,26.7304,26.7495,6944.4444
2009-01-02 13:40:00,42.03,42.09,41.99,42.01,8597.883597883598,26.7623,26.8005,26.7368,26.7495,8597.8836
2009-01-02 13:45:00,42.0,42.03,41.99,42.03,13007.05467372134,26.7432,26.7623,26.7368,26.7623,13007.0547
2009-01-02 13:50:00,42.03,42.07,42.01,42.03,10251.32275132275,26.7623,26.7878,26.7495,26.7623,10251.3228
2009-01-02 13:55:00,42.03,42.03,41.98,42.02,5731.922398589065,26.7623,26.7623,26.7304,26.7559,5731.9224
2009-01-02 14:00:00,41.99,42.02,41.96,42.01,7716.049382716048,26.7368,26.7559,26.7177,26.7495,7716.0494
2009-01-02 14:05:00,42.02,42.03,41.91,41.98,12235.449735449734,26.7559,26.7623,26.6859,26.7304,12235.4497
2009-01-02 14:10:00,41.95,41.98,41.91,41.93,11794.53262786596,26.7113,26.7304,26.6859,26.6986,11794.5326
2009-01-02 14:15:00,41.95,41.99,41.94,41.95,15762.786596119928,26.7113,26.7368,26.705,26.7113,15762.7866
2009-01-02 14:20:00,41.96,42.09,41.94,42.07,14109.347442680775,26.7177,26.8005,26.705,26.7878,14109.3474
2009-01-02 14:25:00,42.05,42.05,42.01,42.02,8267.195767195766,26.775,26.775,26.7495,26.7559,8267.1958
2009-01-02 14:30:00,42.03,42.14,42.03,42.06,16644.620811287477,26.7623,26.8323,26.7623,26.7814,16644.6208
2009-01-02 14:35:00,42.07,42.1,42.03,42.06,13888.888888888889,26.7878,26.8069,26.7623,26.7814,13888.8889
2009-01-02 14:40:00,42.07,42.15,42.02,42.06,14440.035273368603,26.7878,26.8387,26.7559,26.7814,14440.0353
2009-01-02 14:45:00,42.06,42.06,42.0,42.01,10030.864197530864,26.7814,26.7814,26.7432,26.7495,10030.8642
2009-01-02 14:50:00,42.0,42.12,41.98,42.07,15321.869488536153,26.7432,26.8196,26.7304,26.7878,15321.8695
2009-01-02 14:55:00,42.06,42.09,42.03,42.09,7385.361552028218,26.7814,26.8005,26.7623,26.8005,7385.3616
2009-01-02 15:00:00,42.09,42.29,42.08,42.18,38800.70546737213,26.8005,26.9278,26.7941,26.8578,38800.7055
2009-01-02 15:05:00,42.17,42.17,42.06,42.11,20502.6455026455,26.8514,26.8514,26.7814,26.8132,20502.6455
2009-01-02 15:10:00,42.11,42.15,42.07,42.11,13447.971781305114,26.8132,26.8387,26.7878,26.8132,13447.9718
2009-01-02 15:15:00,42.13,42.17,42.09,42.12,10361.552028218694,26.826,26.8514,26.8005,26.8196,10361.552
2009-01-02 15:20:00,42.1,42.17,42.05,42.13,19731.040564373896,26.8069,26.8514,26.775,26.826,19731.0406
2009-01-02 15:25:00,42.12,42.21,42.09,42.18,18849.206349206343,26.8196,26.8769,26.8005,26.8578,18849.2063
2009-01-02 15:30:00,42.18,42.25,42.13,42.16,29210.75837742504,26.8578,26.9024,26.826,26.8451,29210.7584
2009-01-02 15:35:00,42.16,42.2,42.1,42.2,29982.36331569665,26.8451,26.8705,26.8069,26.8705,29982.3633
2009-01-02 15:40:00,42.2,42.42,42.2,42.38,75727.51322751322,26.8705,27.0106,26.8705,26.9851,75727.5132
2009-01-02 15:45:00,42.39,42.48,42.35,42.43,64704.58553791887,26.9915,27.0488,26.966,27.017,64704.5855
2009-01-02 15:50:00,42.42,42.46,42.37,42.43,62830.68783068782,27.0106,27.0361,26.9788,27.017,62830.6878
2009-01-02 15:55:00,42.43,42.44,42.2,42.24,62610.22927689594,27.017,27.0233,26.8705,26.896,62610.2293
2009-01-05 09:30:00,42.52,44.02,42.52,43.51,119598.76543209876,27.0743,28.0294,27.0743,27.7047,119598.7654
2009-01-05 09:35:00,43.44,43.59,43.26,43.47,130511.46384479717,27.6601,27.7556,27.5455,27.6792,130511.4638
2009-01-05 09:40:00,43.46,43.84,43.38,43.75,52689.59435626102,27.6728,27.9148,27.6219,27.8575,52689.5944
2009-01-05 09:45:00,43.73,43.88,43.73,43.74,39462.08112874779,27.8447,27.9403,27.8447,27.8511,39462.0811
2009-01-05 09:50:00,43.74,43.75,43.55,43.55,78152.55731922398,27.8511,27.8575,27.7301,27.7301,78152.5573
2009-01-05 09:55:00,43.55,43.6,43.31,43.56,78813.93298059964,27.7301,27.762,27.5773,27.7365,78813.933
2009-01-05 10:00:00,43.56,43.59,43.55,43.55,59744.2680776014,27.7365,27.7556,27.7301,27.7301,59744.2681
2009-01-05 10:05:00,43.55,43.76,43.45,43.76,50815.696649029975,27.7301,27.8638,27.6665,27.8638,50815.6966
2009-01-05 10:10:00,43.75,43.92,43.73,43.84,28108.465608465605,27.8575,27.9657,27.8447,27.9148,28108.4656
2009-01-05 10:15:00,43.84,43.9,43.67,43.71,37918.87125220458,27.9148,27.953,27.8065,27.832,37918.8713
2009-01-05 10:20:00,43.71,43.87,43.68,43.87,29541.44620811288,27.832,27.9339,27.8129,27.9339,29541.4462
2009-01-05 10:25:00,43.86,43.89,43.74,43.89,25573.192239858905,27.9275,27.9466,27.8511,27.9466,25573.1922
2009-01-05 10:30:00,43.89,44.18,43.88,44.14,61397.70723104056,27.9466,28.1313,27.9403,28.1058,61397.7072
2009-01-05 10:35:00,44.15,44.2,44.06,44.14,26895.943562610228,28.1122,28.144,28.0549,28.1058,26895.9436
2009-01-05 10:40:00,44.14,44.33,44.12,44.26,42989.41798941798,28.1058,28.2268,28.0931,28.1822,42989.418
2009-01-05 10:45:00,44.24,44.26,44.0,44.0,50485.00881834215,28.1695,28.1822,28.0167,28.0167,50485.0088
2009-01-05 10:50:00,43.98,44.11,43.96,44.01,33840.38800705467,28.0039,28.0867,27.9912,28.023,33840.388
2009-01-05 10:55:00,44.01,44.24,44.0,44.16,36706.3492063492,28.023,28.1695,28.0167,28.1185,36706.3492
2009-01-05 11:00:00,44.18,44.22,44.12,44.12,20282.18694885361,28.1313,28.1567,28.0931,28.0931,20282.1869
2009-01-05 11:05:00,44.14,44.16,44.11,44.14,31746.031746031746,28.1058,28.1185,28.0867,28.1058,31746.0317
2009-01-05 11:10:00,44.14,44.45,44.14,44.31,52910.0529100529,28.1058,28.3032,28.1058,28.2141,52910.0529
2009-01-05 11:15:00,44.31,44.31,44.12,44.15,26785.714285714283,28.2141,28.2141,28.0931,28.1122,26785.7143
2009-01-05 11:20:00,44.14,44.15,43.97,44.03,41115.52028218695,28.1058,28.1122,27.9976,28.0358,41115.5203
2009-01-05 11:25:00,43.99,44.17,43.94,44.12,44091.71075837742,28.0103,28.1249,27.9785,28.0931,44091.7108
2009-01-05 11:30:00,44.12,44.17,44.02,44.03,52469.13580246913,28.0931,28.1249,28.0294,28.0358,52469.1358
2009-01-05 11:35:00,44.04,44.05,43.88,43.94,27998.23633156966,28.0421,28.0485,27.9403,27.9785,27998.2363
2009-01-05 11:40:00,43.94,43.95,43.81,43.84,20282.18694885361,27.9785,27.9848,27.8957,27.9148,20282.1869
2009-01-05 11:45:00,43.84,43.96,43.84,43.89,30202.821869488533,27.9148,27.9912,27.9148,27.9466,30202.8219
2009-01-05 11:50:00,43.9,43.92,43.75,43.82,24581.12874779541,27.953,27.9657,27.8575,27.9021,24581.1287
2009-01-05 11:55:00,43.84,43.84,43.75,43.75,35493.82716049382,27.9148,27.9148,27.8575,27.8575,35493.8272
2009-01-05 12:00:00,43.75,43.83,43.69,43.81,27888.00705467372,27.8575,27.9084,27.8193,27.8957,27888.0071
2009-01-05 12:05:00,43.82,43.82,43.69,43.74,22817.460317460314,27.9021,27.9021,27.8193,27.8511,22817.4603
2009-01-05 12:10:00,43.74,43.85,43.74,43.81,28769.841269841265,27.8511,27.9212,27.8511,27.8957,28769.8413
2009-01-05 12:15:00,43.82,43.98,43.82,43.94,24911.81657848324,27.9021,28.0039,27.9021,27.9785,24911.8166
2009-01-05 12:20:00,43.93,44.02,43.86,43.86,24360.670194003524,27.9721,28.0294,27.9275,27.9275,24360.6702
2009-01-05 12:25:00,43.86,43.94,43.85,43.93,28549.38271604938,27.9275,27.9785,27.9212,27.9721,28549.3827
2009-01-05 12:30:00,43.91,44.1,43.9,44.01,34832.451499118164,27.9594,28.0803,27.953,28.023,34832.4515
2009-01-05 12:35:00,43.99,44.05,43.95,44.04,30202.821869488533,28.0103,28.0485,27.9848,28.0421,30202.8219
2009-01-05 12:40:00,44.03,44.04,43.98,44.02,18187.830687830687,28.0358,28.0421,28.0039,28.0294,18187.8307
2009-01-05 12:45:00,44.02,44.15,43.98,43.99,22486.772486772483,28.0294,28.1122,28.0039,28.0103,22486.7725
2009-01-05 12:50:00,44.01,44.1,43.97,44.04,25683.421516754846,28.023,28.0803,27.9976,28.0421,25683.4215
2009-01-05 12:55:00,44.01,44.18,43.98,44.13,21164.02116402116,28.023,28.1313,28.0039,28.0994,21164.0212
2009-01-05 13:00:00,44.13,44.2,44.08,44.1,13337.742504409169,28.0994,28.144,28.0676,28.0803,13337.7425
2009-01-05 13:05:00,44.1,44.14,43.98,43.99,15432.098765432096,28.0803,28.1058,28.0039,28.0103,15432.0988
2009-01-05 13:10:00,43.98,44.04,43.95,44.01,19290.123456790123,28.0039,28.0421,27.9848,28.023,19290.1235
2009-01-05 13:15:00,43.99,44.07,43.93,44.07,29872.1340388007,28.0103,28.0612,27.9721,28.0612,29872.134
2009-01-05 13:20:00,44.05,44.2,44.04,44.17,18628.74779541446,28.0485,28.144,28.0421,28.1249,18628.7478
2009-01-05 13:25:00,44.15,44.36,44.15,44.33,41776.8959435626,28.1122,28.2459,28.1122,28.2268,41776.8959
2009-01-05 13:30:00,44.32,44.43,44.32,44.43,22817.460317460314,28.2204,28.2905,28.2204,28.2905,22817.4603
2009-01-05 13:35:00,44.43,44.47,44.32,44.37,41997.35449735449,28.2905,28.3159,28.2204,28.2523,41997.3545
2009-01-05 13:40:00,44.36,44.53,44.35,44.53,61948.85361552028,28.2459,28.3541,28.2395,28.3541,61948.8536
2009-01-05 13:45:00,44.56,44.64,44.53,44.61,42548.50088183421,28.3732,28.4242,28.3541,28.4051,42548.5009
2009-01-05 13:50:00,44.59,44.8,44.59,44.75,30533.509700176364,28.3923,28.5261,28.3923,28.4942,30533.5097
2009-01-05 13:55:00,44.77,44.86,44.72,44.73,16093.474426807756,28.507,28.5643,28.4751,28.4815,16093.4744
2009-01-05 14:00:00,44.77,44.79,44.6,44.68,20723.104056437387,28.507,28.5197,28.3987,28.4496,20723.1041
2009-01-05 14:05:00,44.68,44.74,44.65,44.65,15211.64021164021,28.4496,28.4879,28.4305,28.4305,15211.6402
2009-01-05 14:10:00,44.66,44.68,44.56,44.62,18628.74779541446,28.4369,28.4496,28.3732,28.4114,18628.7478
2009-01-05 14:15:00,44.62,44.63,44.45,44.45,17526.455026455023,28.4114,28.4178,28.3032,28.3032,17526.455
2009-01-05 14:20:00,44.46,44.49,44.33,44.44,28549.38271604938,28.3096,28.3287,28.2268,28.2968,28549.3827
2009-01-05 14:25:00,44.43,44.45,44.33,44.33,18959.43562610229,28.2905,28.3032,28.2268,28.2268,18959.4356
2009-01-05 14:30:00,44.33,44.33,44.19,44.2,25022.045855379187,28.2268,28.2268,28.1376,28.144,25022.0459
2009-01-05 14:35:00,44.19,44.19,44.04,44.05,51366.84303350969,28.1376,28.1376,28.0421,28.0485,51366.843
2009-01-05 14:40:00,44.04,44.16,44.04,44.06,29100.529100529096,28.0421,28.1185,28.0421,28.0549,29100.5291
2009-01-05 14:45:00,44.07,44.08,44.0,44.07,39682.53968253968,28.0612,28.0676,28.0167,28.0612,39682.5397
2009-01-05 14:50:00,44.08,44.13,44.03,44.12,38249.55908289241,28.0676,28.0994,28.0358,28.0931,38249.5591
2009-01-05 14:55:00,44.13,44.2,44.1,44.16,27447.089947089946,28.0994,28.144,28.0803,28.1185,27447.0899
2009-01-05 15:00:00,44.14,44.23,44.14,44.19,31084.65608465608,28.1058,28.1631,28.1058,28.1376,31084.6561
2009-01-05 15:05:00,44.18,44.3,44.12,44.14,48831.56966490299,28.1313,28.2077,28.0931,28.1058,48831.5697
2009-01-05 15:10:00,44.16,44.27,44.09,44.09,41005.291005291,28.1185,28.1886,28.074,28.074,41005.291
2009-01-05 15:15:00,44.11,44.32,44.07,44.24,43320.10582010582,28.0867,28.2204,28.0612,28.1695,43320.1058
2009-01-05 15:20:00,44.25,44.37,44.23,44.32,72310.40564373897,28.1759,28.2523,28.1631,28.2204,72310.4056
2009-01-05 15:25:00,44.33,44.4,44.24,44.33,44201.940035273365,28.2268,28.2714,28.1695,28.2268,44201.94
2009-01-05 15:30:00,44.34,44.48,44.27,44.32,86199.29453262786,28.2332,28.3223,28.1886,28.2204,86199.2945
2009-01-05 15:35:00,44.33,44.51,44.3,44.47,73192.23985890651,28.2268,28.3414,28.2077,28.3159,73192.2399
2009-01-05 15:40:00,44.49,44.85,44.47,44.85,134700.17636684302,28.3287,28.5579,28.3159,28.5579,134700.1764
2009-01-05 15:45:00,44.84,44.85,44.63,44.78,109788.35978835975,28.5515,28.5579,28.4178,28.5133,109788.3598
2009-01-05 15:50:00,44.78,44.92,44.75,44.82,118165.78483245148,28.5133,28.6025,28.4942,28.5388,118165.7848
2009-01-05 15:55:00,44.82,44.83,44.69,44.8,151455.02645502644,28.5388,28.5452,28.456,28.5261,151455.0265
2009-01-06 09:30:00,45.05,45.24,44.58,44.73,44312.16931216931,28.6852,28.8062,28.386,28.4815,44312.1693
2009-01-06 09:35:00,44.73,44.75,44.36,44.36,82010.582010582,28.4815,28.4942,28.2459,28.2459,82010.582
2009-01-06 09:40:00,44.37,44.5,44.31,44.41,48059.96472663139,28.2523,28.335,28.2141,28.2777,48059.9647
2009-01-06 09:45:00,44.42,44.57,44.39,44.53,41115.52028218695,28.2841,28.3796,28.265,28.3541,41115.5203
2009-01-06 09:50:00,44.51,44.53,44.39,44.43,99537.03703703702,28.3414,28.3541,28.265,28.2905,99537.037
2009-01-06 09:55:00,44.45,44.48,44.4,44.45,19179.894179894178,28.3032,28.3223,28.2714,28.3032,19179.8942
2009-01-06 10:00:00,44.45,44.54,44.37,44.46,56657.84832451498,28.3032,28.3605,28.2523,28.3096,56657.8483
2009-01-06 10:05:00,44.45,44.49,44.37,44.43,28439.15343915344,28.3032,28.3287,28.2523,28.2905,28439.1534
2009-01-06 10:10:00,44.42,44.47,44.13,44.15,44201.940035273365,28.2841,28.3159,28.0994,28.1122,44201.94
2009-01-06 10:15:00,44.15,44.15,43.9,43.96,56547.61904761904,28.1122,28.1122,27.953,27.9912,56547.619
2009-01-06 10:20:00,43.97,44.03,43.89,44.03,32076.719576719574,27.9976,28.0358,27.9466,28.0358,32076.7196
2009-01-06 10:25:00,44.04,44.04,43.81,43.88,22927.68959435626,28.0421,28.0421,27.8957,27.9403,22927.6896
2009-01-06 10:30:00,43.92,44.05,43.92,44.02,107142.85714285712,27.9657,28.0485,27.9657,28.0294,107142.8571
2009-01-06 10:35:00,44.01,44.04,43.95,43.96,33509.70017636684,28.023,28.0421,27.9848,27.9912,33509.7002
2009-01-06 10:40:00,44.0,44.11,43.98,44.03,18738.977072310405,28.0167,28.0867,28.0039,28.0358,18738.9771
2009-01-06 10:45:00,44.02,44.02,43.94,43.96,23919.75308641975,28.0294,28.0294,27.9785,27.9912,23919.7531
2009-01-06 10:50:00,43.97,44.01,43.92,43.94,19400.352733686064,27.9976,28.023,27.9657,27.9785,19400.3527
2009-01-06 10:55:00,43.93,44.0,43.84,43.94,29320.987654320983,27.9721,28.0167,27.9148,27.9785,29320.9877
2009-01-06 11:00:00,43.92,44.05,43.87,43.91,26675.485008818338,27.9657,28.0485,27.9339,27.9594,26675.485
2009-01-06 11:05:00,43.91,43.99,43.88,43.92,24581.12874779541,27.9594,28.0103,27.9403,27.9657,24581.1287
2009-01-06 11:10:00,43.92,43.95,43.84,43.84,11243.38624338624,27.9657,27.9848,27.9148,27.9148,11243.3862
2009-01-06 11:15:00,43.84,44.0,43.82,43.96,33289.241622574955,27.9148,28.0167,27.9021,27.9912,33289.2416
2009-01-06 11:20:00,43.98,43.99,43.85,43.85,22817.460317460314,28.0039,28.0103,27.9212,27.9212,22817.4603
2009-01-06 11:25:00,43.87,43.9,43.79,43.84,29982.36331569665,27.9339,27.953,27.8829,27.9148,29982.3633
2009-01-06 11:30:00,43.84,44.02,43.84,44.01,20502.6455026455,27.9148,28.0294,27.9148,28.023,20502.6455
2009-01-06 11:35:00,43.99,44.03,43.9,43.97,25683.421516754846,28.0103,28.0358,27.953,27.9976,25683.4215
2009-01-06 11:40:00,43.97,44.03,43.96,44.01,13558.201058201055,27.9976,28.0358,27.9912,28.023,13558.2011
2009-01-06 11:45:00,44.01,44.03,43.92,44.03,20833.33333333333,28.023,28.0358,27.9657,28.0358,20833.3333
2009-01-06 11:50:00,44.02,44.03,43.87,43.87,17526.455026455023,28.0294,28.0358,27.9339,27.9339,17526.455
2009-01-06 11:55:00,43.91,43.94,43.84,43.91,11574.074074074071,27.9594,27.9785,27.9148,27.9594,11574.0741
2009-01-06 12:00:00,43.92,43.97,43.87,43.93,16424.162257495587,27.9657,27.9976,27.9339,27.9721,16424.1623
2009-01-06 12:05:00,43.93,44.03,43.92,43.95,37918.87125220458,27.9721,28.0358,27.9657,27.9848,37918.8713
2009-01-06 12:10:00,43.97,43.98,43.88,43.91,38249.55908289241,27.9976,28.0039,27.9403,27.9594,38249.5591
2009-01-06 12:15:00,43.9,43.91,43.74,43.76,22707.231040564373,27.953,27.9594,27.8511,27.8638,22707.231
2009-01-06 12:20:00,43.76,43.8,43.56,43.58,42438.271604938265,27.8638,27.8893,27.7365,27.7492,42438.2716
2009-01-06 12:25:00,43.58,43.72,43.57,43.72,44973.544973544966,27.7492,27.8384,27.7429,27.8384,44973.545
2009-01-06 12:30:00,43.72,43.83,43.7,43.83,17967.3721340388,27.8384,27.9084,27.8256,27.9084,17967.3721
2009-01-06 12:35:00,43.82,43.92,43.82,43.87,21384.47971781305,27.9021,27.9657,27.9021,27.9339,21384.4797
2009-01-06 12:40:00,43.87,43.99,43.86,43.96,23809.52380952381,27.9339,28.0103,27.9275,27.9912,23809.5238
2009-01-06 12:45:00,43.96,44.0,43.89,43.97,32848.324514991175,27.9912,28.0167,27.9466,27.9976,32848.3245
2009-01-06 12:50:00,44.0,44.06,43.99,44.01,56657.84832451498,28.0167,28.0549,28.0103,28.023,56657.8483
2009-01-06 12:55:00,43.99,44.01,43.86,43.9,17746.91358024691,28.0103,28.023,27.9275,27.953,17746.9136
2009-01-06 13:00:00,43.89,43.93,43.85,43.86,57980.59964726631,27.9466,27.9721,27.9212,27.9275,57980.5996
2009-01-06 13:05:00,43.84,43.84,43.65,43.7,48831.56966490299,27.9148,27.9148,27.7938,27.8256,48831.5697
2009-01-06 13:10:00,43.7,43.75,43.66,43.69,52689.59435626102,27.8256,27.8575,27.8002,27.8193,52689.5944
2009-01-06 13:15:00,43.69,43.73,43.64,43.66,28439.15343915344,27.8193,27.8447,27.7874,27.8002,28439.1534
2009-01-06 13:20:00,43.65,43.67,43.57,43.65,15652.557319223984,27.7938,27.8065,27.7429,27.7938,15652.5573
2009-01-06 13:25:00,43.64,43.64,43.55,43.58,35163.13932980599,27.7874,27.7874,27.7301,27.7492,35163.1393
2009-01-06 13:30:00,43.56,43.65,43.55,43.59,35493.82716049382,27.7365,27.7938,27.7301,27.7556,35493.8272
2009-01-06 13:35:00,43.6,43.76,43.58,43.72,38359.78835978836,27.762,27.8638,27.7492,27.8384,38359.7884
2009-01-06 13:40:00,43.73,43.77,43.67,43.74,16424.162257495587,27.8447,27.8702,27.8065,27.8511,16424.1623
2009-01-06 13:45:00,43.74,43.84,43.7,43.82,11684.303350970016,27.8511,27.9148,27.8256,27.9021,11684.3034
2009-01-06 13:50:00,43.81,43.89,43.76,43.84,16754.85008818342,27.8957,27.9466,27.8638,27.9148,16754.8501
2009-01-06 13:55:00,43.84,43.86,43.78,43.78,8708.112874779541,27.9148,27.9275,27.8766,27.8766,8708.1129
2009-01-06 14:00:00,43.78,43.8,43.63,43.76,31194.885361552024,27.8766,27.8893,27.7811,27.8638,31194.8854
2009-01-06 14:05:00,43.75,43.85,43.69,43.84,24801.5873015873,27.8575,27.9212,27.8193,27.9148,24801.5873
2009-01-06 14:10:00,43.84,43.96,43.8,43.93,16865.079365079364,27.9148,27.9912,27.8893,27.9721,16865.0794
2009-01-06 14:15:00,43.93,44.11,43.89,44.06,9479.717813051146,27.9721,28.0867,27.9466,28.0549,9479.7178
2009-01-06 14:20:00,44.05,44.11,43.95,44.01,20392.416225749555,28.0485,28.0867,27.9848,28.023,20392.4162
2009-01-06 14:25:00,43.99,44.04,43.96,44.04,16424.162257495587,28.0103,28.0421,27.9912,28.0421,16424.1623
2009-01-06 14:30:00,44.04,44.14,43.99,44.0,23037.9188712522,28.0421,28.1058,28.0103,28.0167,23037.9189
2009-01-06 14:35:00,44.02,44.05,43.97,43.98,33068.783068783065,28.0294,28.0485,27.9976,28.0039,33068.7831
2009-01-06 14:40:00,43.97,44.05,43.94,44.05,43209.87654320987,27.9976,28.0485,27.9785,28.0485,43209.8765
2009-01-06 14:45:00,44.06,44.2,44.06,44.2,16424.162257495587,28.0549,28.144,28.0549,28.144,16424.1623
2009-01-06 14:50:00,44.18,44.19,44.05,44.07,25352.73368606701,28.1313,28.1376,28.0485,28.0612,25352.7337
2009-01-06 14:55:00,44.07,44.15,44.06,44.14,35052.91005291005,28.0612,28.1122,28.0549,28.1058,35052.9101
2009-01-06 15:00:00,44.15,44.2,44.09,44.13,24801.5873015873,28.1122,28.144,28.074,28.0994,24801.5873
2009-01-06 15:05:00,44.14,44.14,44.05,44.12,27447.089947089946,28.1058,28.1058,28.0485,28.0931,27447.0899
2009-01-06 15:10:00,44.11,44.11,43.97,44.08,34060.84656084656,28.0867,28.0867,27.9976,28.0676,34060.8466
2009-01-06 15:15:00,44.06,44.08,43.91,43.94,26455.02645502645,28.0549,28.0676,27.9594,27.9785,26455.0265
2009-01-06 15:20:00,43.94,43.96,43.84,43.85,37588.18342151675,27.9785,27.9912,27.9148,27.9212,37588.1834
2009-01-06 15:25:00,43.85,43.94,43.79,43.86,34171.0758377425,27.9212,27.9785,27.8829,27.9275,34171.0758
2009-01-06 15:30:00,43.85,43.97,43.83,43.84,76719.57671957671,27.9212,27.9976,27.9084,27.9148,76719.5767
2009-01-06 15:35:00,43.84,43.93,43.71,43.79,82782.1869488536,27.9148,27.9721,27.832,27.8829,82782.1869
2009-01-06 15:40:00,43.8,43.91,43.76,43.83,75947.97178130511,27.8893,27.9594,27.8638,27.9084,75947.9718
2009-01-06 15:45:00,43.83,43.97,43.79,43.93,111882.71604938273,27.9084,27.9976,27.8829,27.9721,111882.716
2009-01-06 15:50:00,43.93,44.04,43.9,44.01,164572.31040564372,27.9721,28.0421,27.953,28.023,164572.3104
2009-01-06 15:55:00,44.01,44.04,43.89,43.97,89175.48500881833,28.023,28.0421,27.9466,27.9976,89175.485
2009-01-07 09:30:00,43.7,43.7,42.94,43.03,44201.940035273365,27.8256,27.8256,27.3417,27.399,44201.94
2009-01-07 09:35:00,43.03,43.09,42.74,42.8,39902.998236331565,27.399,27.4372,27.2144,27.2526,39902.9982
2009-01-07 09:40:00,42.78,42.98,42.73,42.96,27557.319223985887,27.2398,27.3672,27.208,27.3545,27557.3192
2009-01-07 09:45:00,42.95,43.0,42.83,42.91,39131.39329805997,27.3481,27.3799,27.2717,27.3226,39131.3933
2009-01-07 09:50:00,42.91,43.02,42.83,42.98,53902.11640211639,27.3226,27.3927,27.2717,27.3672,53902.1164
2009-01-07 09:55:00,42.98,43.01,42.93,42.96,33730.15873015873,27.3672,27.3863,27.3354,27.3545,33730.1587
2009-01-07 10:00:00,43.0,43.04,42.8,42.9,36926.80776014109,27.3799,27.4054,27.2526,27.3162,36926.8078
2009-01-07 10:05:00,42.9,42.92,42.78,42.85,31966.49029982363,27.3162,27.329,27.2398,27.2844,31966.4903
2009-01-07 10:10:00,42.86,42.88,42.75,42.77,25903.880070546733,27.2908,27.3035,27.2207,27.2335,25903.8801
2009-01-07 10:15:00,42.77,42.88,42.77,42.87,46186.06701940035,27.2335,27.3035,27.2335,27.2971,46186.067
2009-01-07 10:20:00,42.87,42.91,42.82,42.87,22045.85537918871,27.2971,27.3226,27.2653,27.2971,22045.8554
2009-01-07 10:25:00,42.87,42.95,42.86,42.95,23037.9188712522,27.2971,27.3481,27.2908,27.3481,23037.9189
2009-01-07 10:30:00,42.94,42.94,42.85,42.9,19290.123456790123,27.3417,27.3417,27.2844,27.3162,19290.1235
2009-01-07 10:35:00,42.92,43.14,42.89,43.07,29541.44620811288,27.329,27.4691,27.3099,27.4245,29541.4462
2009-01-07 10:40:00,43.11,43.16,43.06,43.06,22376.54320987654,27.45,27.4818,27.4181,27.4181,22376.5432
2009-01-07 10:45:00,43.07,43.16,43.01,43.09,26565.2557319224,27.4245,27.4818,27.3863,27.4372,26565.2557
2009-01-07 10:50:00,43.09,43.11,42.94,43.03,18738.977072310405,27.4372,27.45,27.3417,27.399,18738.9771
2009-01-07 10:55:00,43.05,43.08,42.96,43.05,17305.996472663137,27.4118,27.4309,27.3545,27.4118,17305.9965
2009-01-07 11:00:00,43.03,43.08,42.94,43.02,20171.95767195767,27.399,27.4309,27.3417,27.3927,20171.9577
2009-01-07 11:05:00,43.01,43.08,42.97,43.02,10030.864197530864,27.3863,27.4309,27.3608,27.3927,10030.8642
2009-01-07 11:10:00,43.05,43.07,42.98,43.05,11684.303350970016,27.4118,27.4245,27.3672,27.4118,11684.3034
2009-01-07 11:15:00,43.05,43.11,42.96,42.96,9038.80070546737,27.4118,27.45,27.3545,27.3545,9038.8007
2009-01-07 11:20:00,42.93,43.07,42.92,43.06,13337.742504409169,27.3354,27.4245,27.329,27.4181,13337.7425
2009-01-07 11:25:00,43.06,43.1,42.98,43.01,15542.32804232804,27.4181,27.4436,27.3672,27.3863,15542.328
2009-01-07 11:30:00,43.02,43.06,42.96,43.02,10692.239858906523,27.3927,27.4181,27.3545,27.3927,10692.2399
2009-01-07 11:35:00,43.0,43.01,42.96,42.98,6613.756613756613,27.3799,27.3863,27.3545,27.3672,6613.7566
2009-01-07 11:40:00,43.01,43.1,42.98,43.02,17636.68430335097,27.3863,27.4436,27.3672,27.3927,17636.6843
2009-01-07 11:45:00,43.02,43.08,43.01,43.03,10802.469135802468,27.3927,27.4309,27.3863,27.399,10802.4691
2009-01-07 11:50:00,43.06,43.06,42.97,43.01,19069.66490299824,27.4181,27.4181,27.3608,27.3863,19069.6649
2009-01-07 11:55:00,43.0,43.02,42.96,43.01,7936.507936507935,27.3799,27.3927,27.3545,27.3863,7936.5079
2009-01-07 12:00:00,43.01,43.01,42.9,42.97,12786.596119929452,27.3863,27.3863,27.3162,27.3608,12786.5961
2009-01-07 12:05:00,42.98,43.01,42.94,42.97,15432.098765432096,27.3672,27.3863,27.3417,27.3608,15432.0988
2009-01-07 12:10:00,42.96,42.99,42.91,42.94,16644.620811287477,27.3545,27.3736,27.3226,27.3417,16644.6208
2009-01-07 12:15:00,42.96,43.01,42.93,42.96,21053.79188712522,27.3545,27.3863,27.3354,27.3545,21053.7919
2009-01-07 12:20:00,42.94,42.96,42.79,42.84,17416.225749559082,27.3417,27.3545,27.2462,27.278,17416.2257
2009-01-07 12:25:00,42.83,42.88,42.81,42.85,17746.91358024691,27.2717,27.3035,27.2589,27.2844,17746.9136
2009-01-07 12:30:00,42.86,42.86,42.77,42.79,16424.162257495587,27.2908,27.2908,27.2335,27.2462,16424.1623
2009-01-07 12:35:00,42.81,42.86,42.79,42.82,18959.43562610229,27.2589,27.2908,27.2462,27.2653,18959.4356
2009-01-07 12:40:00,42.83,42.84,42.75,42.78,17416.225749559082,27.2717,27.278,27.2207,27.2398,17416.2257
2009-01-07 12:45:00,42.78,42.79,42.69,42.72,23589.06525573192,27.2398,27.2462,27.1825,27.2016,23589.0653
2009-01-07 12:50:00,42.72,42.76,42.71,42.73,11904.761904761905,27.2016,27.2271,27.1953,27.208,11904.7619
2009-01-07 12:55:00,42.73,42.76,42.68,42.76,21164.02116402116,27.208,27.2271,27.1762,27.2271,21164.0212
2009-01-07 13:00:00,42.76,42.85,42.73,42.83,22266.3139329806,27.2271,27.2844,27.208,27.2717,22266.3139
2009-01-07 13:05:00,42.84,42.91,42.83,42.9,11904.761904761905,27.278,27.3226,27.2717,27.3162,11904.7619
2009-01-07 13:10:00,42.91,42.91,42.77,42.82,20723.104056437387,27.3226,27.3226,27.2335,27.2653,20723.1041
2009-01-07 13:15:00,42.81,42.92,42.78,42.88,11684.303350970016,27.2589,27.329,27.2398,27.3035,11684.3034
2009-01-07 13:20:00,42.87,42.89,42.84,42.85,11794.53262786596,27.2971,27.3099,27.278,27.2844,11794.5326
2009-01-07 13:25:00,42.87,42.89,42.86,42.87,17085.53791887125,27.2971,27.3099,27.2908,27.2971,17085.5379
2009-01-07 13:30:00,42.87,42.92,42.84,42.86,19069.66490299824,27.2971,27.329,27.278,27.2908,19069.6649
2009-01-07 13:35:00,42.86,42.94,42.86,42.89,13558.201058201055,27.2908,27.3417,27.2908,27.3099,13558.2011
2009-01-07 13:40:00,42.89,42.89,42.64,42.66,26014.10934744268,27.3099,27.3099,27.1507,27.1634,26014.1093
2009-01-07 13:45:00,42.66,42.72,42.62,42.71,22045.85537918871,27.1634,27.2016,27.138,27.1953,22045.8554
2009-01-07 13:50:00,42.69,42.74,42.62,42.64,18738.977072310405,27.1825,27.2144,27.138,27.1507,18738.9771
2009-01-07 13:55:00,42.65,42.67,42.51,42.55,32738.09523809524,27.1571,27.1698,27.0679,27.0934,32738.0952
2009-01-07 14:00:00,42.55,42.6,42.48,42.52,24801.5873015873,27.0934,27.1252,27.0488,27.0743,24801.5873
2009-01-07 14:05:00,42.5,42.54,42.48,42.5,13668.430335097,27.0616,27.087,27.0488,27.0616,13668.4303
2009-01-07 14:10:00,42.49,42.52,42.44,42.51,26344.79717813051,27.0552,27.0743,27.0233,27.0679,26344.7972
2009-01-07 14:15:00,42.5,42.57,42.46,42.46,20612.87477954145,27.0616,27.1061,27.0361,27.0361,20612.8748
2009-01-07 14:20:00,42.45,42.51,42.38,42.41,21384.47971781305,27.0297,27.0679,26.9851,27.0042,21384.4797
2009-01-07 14:25:00,42.42,42.49,42.37,42.39,27667.548500881832,27.0106,27.0552,26.9788,26.9915,27667.5485
2009-01-07 14:30:00,42.39,42.43,42.36,42.43,22927.68959435626,26.9915,27.017,26.9724,27.017,22927.6896
2009-01-07 14:35:00,42.43,42.47,42.35,42.4,20502.6455026455,27.017,27.0424,26.966,26.9979,20502.6455
2009-01-07 14:40:00,42.39,42.46,42.34,42.41,25352.73368606701,26.9915,27.0361,26.9597,27.0042,25352.7337
2009-01-07 14:45:00,42.41,42.44,42.35,42.38,19510.58201058201,27.0042,27.0233,26.966,26.9851,19510.582
2009-01-07 14:50:00,42.38,42.46,42.31,42.46,21935.626102292765,26.9851,27.0361,26.9406,27.0361,21935.6261
2009-01-07 14:55:00,42.46,42.47,42.38,42.45,19069.66490299824,27.0361,27.0424,26.9851,27.0297,19069.6649
2009-01-07 15:00:00,42.43,42.45,42.38,42.41,21715.16754850088,27.017,27.0297,26.9851,27.0042,21715.1675
2009-01-07 15:05:00,42.42,42.43,42.24,42.28,20282.18694885361,27.0106,27.017,26.896,26.9215,20282.1869
2009-01-07 15:10:00,42.29,42.32,42.25,42.29,18298.059964726628,26.9278,26.9469,26.9024,26.9278,18298.06
2009-01-07 15:15:00,42.29,42.38,42.28,42.38,20943.56261022928,26.9278,26.9851,26.9215,26.9851,20943.5626
2009-01-07 15:20:00,42.41,42.46,42.36,42.41,24801.5873015873,27.0042,27.0361,26.9724,27.0042,24801.5873
2009-01-07 15:25:00,42.43,42.47,42.35,42.47,29872.1340388007,27.017,27.0424,26.966,27.0424,29872.134
2009-01-07 15:30:00,42.46,42.57,42.45,42.48,28439.15343915344,27.0361,27.1061,27.0297,27.0488,28439.1534
2009-01-07 15:35:00,42.48,42.53,42.39,42.45,38910.93474426808,27.0488,27.0807,26.9915,27.0297,38910.9347
2009-01-07 15:40:00,42.43,42.48,42.39,42.42,26565.2557319224,27.017,27.0488,26.9915,27.0106,26565.2557
2009-01-07 15:45:00,42.41,42.53,42.4,42.5,56878.30687830688,27.0042,27.0807,26.9979,27.0616,56878.3069
2009-01-07 15:50:00,42.49,42.69,42.48,42.65,152447.08994708993,27.0552,27.1825,27.0488,27.1571,152447.0899
2009-01-07 15:55:00,42.65,42.81,42.61,42.78,157517.63668430335,27.1571,27.2589,27.1316,27.2398,157517.6367
2009-01-08 09:30:00,42.71,42.91,42.35,42.41,29541.44620811288,27.1953,27.3226,26.966,27.0042,29541.4462
2009-01-08 09:35:00,42.45,42.63,42.28,42.33,23589.06525573192,27.0297,27.1443,26.9215,26.9533,23589.0653
2009-01-08 09:40:00,42.41,42.51,42.23,42.5,22156.08465608465,27.0042,27.0679,26.8896,27.0616,22156.0847
2009-01-08 09:45:00,42.5,42.57,42.4,42.46,26344.79717813051,27.0616,27.1061,26.9979,27.0361,26344.7972
2009-01-08 09:50:00,42.44,42.5,42.28,42.48,19841.26984126984,27.0233,27.0616,26.9215,27.0488,19841.2698
2009-01-08 09:55:00,42.48,42.54,42.32,42.48,32297.17813051146,27.0488,27.087,26.9469,27.0488,32297.1781
2009-01-08 10:00:00,42.48,42.5,42.32,42.32,16754.85008818342,27.0488,27.0616,26.9469,26.9469,16754.8501
2009-01-08 10:05:00,42.35,42.58,42.35,42.55,17967.3721340388,26.966,27.1125,26.966,27.0934,17967.3721
2009-01-08 10:10:00,42.53,42.67,42.52,42.64,20061.728395061727,27.0807,27.1698,27.0743,27.1507,20061.7284
2009-01-08 10:15:00,42.61,42.63,42.41,42.47,15432.098765432096,27.1316,27.1443,27.0042,27.0424,15432.0988
2009-01-08 10:20:00,42.48,42.65,42.48,42.59,25022.045855379187,27.0488,27.1571,27.0488,27.1189,25022.0459
2009-01-08 10:25:00,42.56,42.74,42.55,42.67,12896.825396825396,27.0998,27.2144,27.0934,27.1698,12896.8254
2009-01-08 10:30:00,42.68,42.83,42.67,42.83,13999.11816578483,27.1762,27.2717,27.1698,27.2717,13999.1182
2009-01-08 10:35:00,42.83,42.94,42.8,42.91,32958.55379188712,27.2717,27.3417,27.2526,27.3226,32958.5538
2009-01-08 10:40:00,42.91,42.98,42.85,42.86,21274.250440917105,27.3226,27.3672,27.2844,27.2908,21274.2504
2009-01-08 10:45:00,42.86,42.91,42.77,42.79,20502.6455026455,27.2908,27.3226,27.2335,27.2462,20502.6455
2009-01-08 10:50:00,42.82,42.89,42.77,42.77,14770.723104056437,27.2653,27.3099,27.2335,27.2335,14770.7231
2009-01-08 10:55:00,42.76,42.76,42.67,42.71,10802.469135802468,27.2271,27.2271,27.1698,27.1953,10802.4691
2009-01-08 11:00:00,42.73,42.78,42.67,42.73,20171.95767195767,27.208,27.2398,27.1698,27.208,20171.9577
2009-01-08 11:05:00,42.73,42.73,42.52,42.56,22376.54320987654,27.208,27.208,27.0743,27.0998,22376.5432
2009-01-08 11:10:00,42.53,42.57,42.48,42.57,80357.14285714286,27.0807,27.1061,27.0488,27.1061,80357.1429
2009-01-08 11:15:00,42.57,42.66,42.57,42.62,10912.698412698412,27.1061,27.1634,27.1061,27.138,10912.6984
2009-01-08 11:20:00,42.63,42.73,42.63,42.68,12896.825396825396,27.1443,27.208,27.1443,27.1762,12896.8254
2009-01-08 11:25:00,42.67,42.78,42.67,42.77,65035.27336860669,27.1698,27.2398,27.1698,27.2335,65035.2734
2009-01-08 11:30:00,42.76,42.89,42.73,42.86,57429.45326278659,27.2271,27.3099,27.208,27.2908,57429.4533
2009-01-08 11:35:00,42.87,43.01,42.86,42.96,30202.821869488533,27.2971,27.3863,27.2908,27.3545,30202.8219
2009-01-08 11:40:00,42.95,43.0,42.9,42.98,18408.289241622573,27.3481,27.3799,27.3162,27.3672,18408.2892
2009-01-08 11:45:00,42.97,43.0,42.91,42.99,12014.991181657848,27.3608,27.3799,27.3226,27.3736,12014.9912
2009-01-08 11:50:00,42.98,43.04,42.87,43.0,30974.426807760137,27.3672,27.4054,27.2971,27.3799,30974.4268
2009-01-08 11:55:00,43.04,43.04,42.93,42.97,19731.040564373896,27.4054,27.4054,27.3354,27.3608,19731.0406
2009-01-08 12:00:00,43.0,43.01,42.89,42.9,19290.123456790123,27.3799,27.3863,27.3099,27.3162,19290.1235
2009-01-08 12:05:00,42.89,43.04,42.88,43.0,38580.246913580246,27.3099,27.4054,27.3035,27.3799,38580.2469
2009-01-08 12:10:00,43.0,43.05,42.94,42.96,28880.07054673721,27.3799,27.4118,27.3417,27.3545,28880.0705
2009-01-08 12:15:00,42.96,43.0,42.93,42.96,8377.42504409171,27.3545,27.3799,27.3354,27.3545,8377.425
2009-01-08 12:20:00,42.93,43.0,42.93,42.95,7826.278659611992,27.3354,27.3799,27.3354,27.3481,7826.2787
2009-01-08 12:25:00,42.93,43.0,42.9,42.99,7716.049382716048,27.3354,27.3799,27.3162,27.3736,7716.0494
2009-01-08 12:30:00,42.98,42.98,42.87,42.87,9700.176366843032,27.3672,27.3672,27.2971,27.2971,9700.1764
2009-01-08 12:35:00,42.87,42.95,42.87,42.94,5180.776014109347,27.2971,27.3481,27.2971,27.3417,5180.776
2009-01-08 12:40:00,42.94,43.04,42.91,43.0,18738.977072310405,27.3417,27.4054,27.3226,27.3799,18738.9771
2009-01-08 12:45:00,43.0,43.02,42.96,42.99,18628.74779541446,27.3799,27.3927,27.3545,27.3736,18628.7478
2009-01-08 12:50:00,42.99,43.03,42.95,42.96,23478.835978835978,27.3736,27.399,27.3481,27.3545,23478.836
2009-01-08 12:55:00,42.94,42.96,42.85,42.87,19620.81128747795,27.3417,27.3545,27.2844,27.2971,19620.8113
2009-01-08 13:00:00,42.86,42.89,42.83,42.88,20282.18694885361,27.2908,27.3099,27.2717,27.3035,20282.1869
2009-01-08 13:05:00,42.93,42.96,42.81,42.81,9700.176366843032,27.3354,27.3545,27.2589,27.2589,9700.1764
2009-01-08 13:10:00,42.82,42.93,42.8,42.93,33289.241622574955,27.2653,27.3354,27.2526,27.3354,33289.2416
2009-01-08 13:15:00,42.93,43.01,42.84,42.87,21604.938271604937,27.3354,27.3863,27.278,27.2971,21604.9383
2009-01-08 13:20:00,42.87,43.05,42.87,43.01,14329.805996472662,27.2971,27.4118,27.2971,27.3863,14329.806
2009-01-08 13:25:00,43.0,43.05,42.93,42.97,20282.18694885361,27.3799,27.4118,27.3354,27.3608,20282.1869
2009-01-08 13:30:00,42.97,43.06,42.97,43.03,28439.15343915344,27.3608,27.4181,27.3608,27.399,28439.1534
2009-01-08 13:35:00,43.03,43.03,42.94,42.96,19510.58201058201,27.399,27.399,27.3417,27.3545,19510.582
2009-01-08 13:40:00,42.96,43.04,42.93,43.04,17416.225749559082,27.3545,27.4054,27.3354,27.4054,17416.2257
2009-01-08 13:45:00,43.04,43.17,43.03,43.13,29431.216931216928,27.4054,27.4882,27.399,27.4627,29431.2169
2009-01-08 13:50:00,43.13,43.15,43.06,43.14,15542.32804232804,27.4627,27.4754,27.4181,27.4691,15542.328
2009-01-08 13:55:00,43.12,43.16,43.03,43.14,15211.64021164021,27.4563,27.4818,27.399,27.4691,15211.6402
2009-01-08 14:00:00,43.13,43.16,43.07,43.12,13888.888888888889,27.4627,27.4818,27.4245,27.4563,13888.8889
2009-01-08 14:05:00,43.12,43.3,43.11,43.28,30202.821869488533,27.4563,27.5709,27.45,27.5582,30202.8219
2009-01-08 14:10:00,43.3,43.33,43.21,43.3,16644.620811287477,27.5709,27.59,27.5136,27.5709,16644.6208
2009-01-08 14:15:00,43.31,43.41,43.26,43.28,23699.294532627864,27.5773,27.641,27.5455,27.5582,23699.2945
2009-01-08 14:20:00,43.28,43.31,43.23,43.25,15762.786596119928,27.5582,27.5773,27.5264,27.5391,15762.7866
2009-01-08 14:25:00,43.26,43.34,43.19,43.19,27777.777777777774,27.5455,27.5964,27.5009,27.5009,27777.7778
2009-01-08 14:30:00,43.19,43.19,43.09,43.15,20061.728395061727,27.5009,27.5009,27.4372,27.4754,20061.7284
2009-01-08 14:35:00,43.15,43.21,43.14,43.2,12896.825396825396,27.4754,27.5136,27.4691,27.5073,12896.8254
2009-01-08 14:40:00,43.19,43.45,43.17,43.45,24360.670194003524,27.5009,27.6665,27.4882,27.6665,24360.6702
2009-01-08 14:45:00,43.46,43.55,43.4,43.4,32958.55379188712,27.6728,27.7301,27.6346,27.6346,32958.5538
2009-01-08 14:50:00,43.4,43.55,43.39,43.46,29651.67548500881,27.6346,27.7301,27.6283,27.6728,29651.6755
2009-01-08 14:55:00,43.48,43.48,43.27,43.36,23258.377425044087,27.6856,27.6856,27.5518,27.6091,23258.3774
2009-01-08 15:00:00,43.36,43.54,43.36,43.39,42217.81305114638,27.6091,27.7238,27.6091,27.6283,42217.8131
2009-01-08 15:05:00,43.38,43.45,43.32,43.33,27116.402116402114,27.6219,27.6665,27.5837,27.59,27116.4021
2009-01-08 15:10:00,43.33,43.44,43.28,43.4,28218.69488536155,27.59,27.6601,27.5582,27.6346,28218.6949
2009-01-08 15:15:00,43.39,43.49,43.37,43.41,34722.22222222222,27.6283,27.6919,27.6155,27.641,34722.2222
2009-01-08 15:20:00,43.38,43.44,43.27,43.38,41887.12522045855,27.6219,27.6601,27.5518,27.6219,41887.1252
2009-01-08 15:25:00,43.37,43.45,43.33,43.41,41005.291005291,27.6155,27.6665,27.59,27.641,41005.291
2009-01-08 15:30:00,43.44,43.51,43.33,43.47,74184.30335097,27.6601,27.7047,27.59,27.6792,74184.3034
2009-01-08 15:35:00,43.46,43.49,43.26,43.38,62389.77072310405,27.6728,27.6919,27.5455,27.6219,62389.7707
2009-01-08 15:40:00,43.38,43.7,43.38,43.69,81900.35273368606,27.6219,27.8256,27.6219,27.8193,81900.3527
2009-01-08 15:45:00,43.69,43.79,43.62,43.76,105268.9594356261,27.8193,27.8829,27.7747,27.8638,105268.9594
2009-01-08 15:50:00,43.76,43.83,43.59,43.7,86970.89947089946,27.8638,27.9084,27.7556,27.8256,86970.8995
2009-01-08 15:55:00,43.7,43.81,43.66,43.73,99206.3492063492,27.8256,27.8957,27.8002,27.8447,99206.3492
2009-01-09 09:30:00,43.92,44.28,43.76,44.14,30533.509700176364,27.9657,28.195,27.8638,28.1058,30533.5097
2009-01-09 09:35:00,44.12,44.25,43.75,43.79,27226.631393298056,28.0931,28.1759,27.8575,27.8829,27226.6314
2009-01-09 09:40:00,43.78,43.8,43.02,43.05,57870.370370370365,27.8766,27.8893,27.3927,27.4118,57870.3704
2009-01-09 09:45:00,43.03,43.08,42.77,42.86,97883.59788359787,27.399,27.4309,27.2335,27.2908,97883.5979
2009-01-09 09:50:00,42.86,42.89,42.77,42.83,77821.86948853615,27.2908,27.3099,27.2335,27.2717,77821.8695
2009-01-09 09:55:00,42.82,42.91,42.69,42.83,118716.9312169312,27.2653,27.3226,27.1825,27.2717,118716.9312
2009-01-09 10:00:00,42.82,43.16,42.77,43.1,44422.39858906525,27.2653,27.4818,27.2335,27.4436,44422.3986
2009-01-09 10:05:00,43.06,43.23,43.06,43.23,30643.738977072306,27.4181,27.5264,27.4181,27.5264,30643.739
2009-01-09 10:10:00,43.23,43.26,43.12,43.19,19620.81128747795,27.5264,27.5455,27.4563,27.5009,19620.8113
2009-01-09 10:15:00,43.19,43.22,43.09,43.12,29651.67548500881,27.5009,27.52,27.4372,27.4563,29651.6755
2009-01-09 10:20:00,43.12,43.27,43.1,43.27,13888.888888888889,27.4563,27.5518,27.4436,27.5518,13888.8889
2009-01-09 10:25:00,43.26,43.34,43.1,43.14,23148.148148148142,27.5455,27.5964,27.4436,27.4691,23148.1481
2009-01-09 10:30:00,43.14,43.17,43.06,43.16,31856.261022927687,27.4691,27.4882,27.4181,27.4818,31856.261
2009-01-09 10:35:00,43.14,43.22,43.06,43.22,18959.43562610229,27.4691,27.52,27.4181,27.52,18959.4356
2009-01-09 10:40:00,43.22,43.22,43.06,43.15,17416.225749559082,27.52,27.52,27.4181,27.4754,17416.2257
2009-01-09 10:45:00,43.14,43.17,43.09,43.16,14991.181657848325,27.4691,27.4882,27.4372,27.4818,14991.1817
2009-01-09 10:50:00,43.14,43.28,43.09,43.21,12345.679012345678,27.4691,27.5582,27.4372,27.5136,12345.679
2009-01-09 10:55:00,43.22,43.23,43.09,43.14,9700.176366843032,27.52,27.5264,27.4372,27.4691,9700.1764
2009-01-09 11:00:00,43.12,43.19,43.09,43.18,11022.927689594357,27.4563,27.5009,27.4372,27.4945,11022.9277
2009-01-09 11:05:00,43.2,43.29,43.16,43.16,11353.615520282186,27.5073,27.5646,27.4818,27.4818,11353.6155
2009-01-09 11:10:00,43.16,43.17,43.06,43.12,30753.96825396825,27.4818,27.4882,27.4181,27.4563,30753.9683
2009-01-09 11:15:00,43.14,43.15,42.96,42.97,18738.977072310405,27.4691,27.4754,27.3545,27.3608,18738.9771
2009-01-09 11:20:00,42.98,43.38,42.97,43.37,29982.36331569665,27.3672,27.6219,27.3608,27.6155,29982.3633
2009-01-09 11:25:00,43.36,43.38,43.3,43.32,16424.162257495587,27.6091,27.6219,27.5709,27.5837,16424.1623
2009-01-09 11:30:00,43.27,43.33,43.26,43.31,8708.112874779541,27.5518,27.59,27.5455,27.5773,8708.1129
2009-01-09 11:35:00,43.31,43.36,43.26,43.33,12455.90828924162,27.5773,27.6091,27.5455,27.59,12455.9083
2009-01-09 11:40:00,43.31,43.33,43.11,43.18,17857.142857142855,27.5773,27.59,27.45,27.4945,17857.1429
2009-01-09 11:45:00,43.16,43.28,43.14,43.23,12896.825396825396,27.4818,27.5582,27.4691,27.5264,12896.8254
2009-01-09 11:50:00,43.23,43.24,43.07,43.19,17305.996472663137,27.5264,27.5327,27.4245,27.5009,17305.9965
2009-01-09 11:55:00,43.2,43.27,43.18,43.25,5952.380952380951,27.5073,27.5518,27.4945,27.5391,5952.381
2009-01-09 12:00:00,43.22,43.32,43.2,43.3,13447.971781305114,27.52,27.5837,27.5073,27.5709,13447.9718
2009-01-09 12:05:00,43.27,43.43,43.26,43.37,18738.977072310405,27.5518,27.6537,27.5455,27.6155,18738.9771
2009-01-09 12:10:00,43.38,43.41,43.31,43.36,8377.42504409171,27.6219,27.641,27.5773,27.6091,8377.425
2009-01-09 12:15:00,43.34,43.35,43.31,43.31,7495.5908289241615,27.5964,27.6028,27.5773,27.5773,7495.5908
2009-01-09 12:20:00,43.32,43.36,43.26,43.32,16754.85008818342,27.5837,27.6091,27.5455,27.5837,16754.8501
2009-01-09 12:25:00,43.34,43.34,43.26,43.26,9920.63492063492,27.5964,27.5964,27.5455,27.5455,9920.6349
2009-01-09 12:30:00,43.27,43.36,43.25,43.34,16424.162257495587,27.5518,27.6091,27.5391,27.5964,16424.1623
2009-01-09 12:35:00,43.33,43.36,43.27,43.28,11353.615520282186,27.59,27.6091,27.5518,27.5582,11353.6155
2009-01-09 12:40:00,43.26,43.31,43.17,43.21,30643.738977072306,27.5455,27.5773,27.4882,27.5136,30643.739
2009-01-09 12:45:00,43.21,43.23,43.14,43.14,13117.283950617282,27.5136,27.5264,27.4691,27.4691,13117.284
2009-01-09 12:50:00,43.16,43.23,43.16,43.23,7936.507936507935,27.4818,27.5264,27.4818,27.5264,7936.5079
2009-01-09 12:55:00,43.22,43.26,43.16,43.26,17967.3721340388,27.52,27.5455,27.4818,27.5455,17967.3721
2009-01-09 13:00:00,43.25,43.39,43.25,43.31,18408.289241622573,27.5391,27.6283,27.5391,27.5773,18408.2892
2009-01-09 13:05:00,43.28,43.31,43.23,43.25,33619.92945326278,27.5582,27.5773,27.5264,27.5391,33619.9295
2009-01-09 13:10:00,43.25,43.34,43.25,43.33,16644.620811287477,27.5391,27.5964,27.5391,27.59,16644.6208
2009-01-09 13:15:00,43.32,43.41,43.25,43.36,35493.82716049382,27.5837,27.641,27.5391,27.6091,35493.8272
2009-01-09 13:20:00,43.37,43.46,43.3,43.44,31084.65608465608,27.6155,27.6728,27.5709,27.6601,31084.6561
2009-01-09 13:25:00,43.44,43.45,43.32,43.36,13999.11816578483,27.6601,27.6665,27.5837,27.6091,13999.1182
2009-01-09 13:30:00,43.33,43.47,43.33,43.45,36485.89065255732,27.59,27.6792,27.59,27.6665,36485.8907
2009-01-09 13:35:00,43.43,43.61,43.43,43.55,32738.09523809524,27.6537,27.7683,27.6537,27.7301,32738.0952
2009-01-09 13:40:00,43.55,43.61,43.48,43.56,91049.38271604935,27.7301,27.7683,27.6856,27.7365,91049.3827
2009-01-09 13:45:00,43.56,43.64,43.5,43.54,71097.88359788359,27.7365,27.7874,27.6983,27.7238,71097.8836
2009-01-09 13:50:00,43.53,43.53,43.33,43.33,33950.61728395061,27.7174,27.7174,27.59,27.59,33950.6173
2009-01-09 13:55:00,43.33,43.37,43.27,43.28,31856.261022927687,27.59,27.6155,27.5518,27.5582,31856.261
2009-01-09 14:00:00,43.28,43.38,43.28,43.36,33068.783068783065,27.5582,27.6219,27.5582,27.6091,33068.7831
2009-01-09 14:05:00,43.38,43.42,43.32,43.33,18187.830687830687,27.6219,27.6474,27.5837,27.59,18187.8307
2009-01-09 14:10:00,43.32,43.34,43.26,43.29,34942.6807760141,27.5837,27.5964,27.5455,27.5646,34942.6808
2009-01-09 14:15:00,43.3,43.46,43.25,43.45,21053.79188712522,27.5709,27.6728,27.5391,27.6665,21053.7919
2009-01-09 14:20:00,43.45,43.46,43.32,43.32,13778.659611992944,27.6665,27.6728,27.5837,27.5837,13778.6596
2009-01-09 14:25:00,43.33,43.36,43.27,43.29,16865.079365079364,27.59,27.6091,27.5518,27.5646,16865.0794
2009-01-09 14:30:00,43.31,43.39,43.29,43.34,62499.99999999999,27.5773,27.6283,27.5646,27.5964,62500.0
2009-01-09 14:35:00,43.36,43.36,43.26,43.34,22707.231040564373,27.6091,27.6091,27.5455,27.5964,22707.231
2009-01-09 14:40:00,43.34,43.39,43.28,43.37,27006.17283950617,27.5964,27.6283,27.5582,27.6155,27006.1728
2009-01-09 14:45:00,43.37,43.4,43.27,43.29,59303.35097001763,27.6155,27.6346,27.5518,27.5646,59303.351
2009-01-09 14:50:00,43.3,43.36,43.27,43.35,24360.670194003524,27.5709,27.6091,27.5518,27.6028,24360.6702
2009-01-09 14:55:00,43.36,43.38,43.27,43.34,17195.767195767196,27.6091,27.6219,27.5518,27.5964,17195.7672
2009-01-09 15:00:00,43.32,43.42,43.27,43.36,20833.33333333333,27.5837,27.6474,27.5518,27.6091,20833.3333
2009-01-09 15:05:00,43.37,43.4,43.26,43.26,21604.938271604937,27.6155,27.6346,27.5455,27.5455,21604.9383
2009-01-09 15:10:00,43.26,43.28,43.21,43.23,43761.02292768959,27.5455,27.5582,27.5136,27.5264,43761.0229
2009-01-09 15:15:00,43.23,43.26,43.18,43.24,32627.86596119929,27.5264,27.5455,27.4945,27.5327,32627.866
2009-01-09 15:20:00,43.23,43.24,43.14,43.17,40233.68606701939,27.5264,27.5327,27.4691,27.4882,40233.6861
2009-01-09 15:25:00,43.17,43.17,43.0,43.11,64263.66843033509,27.4882,27.4882,27.3799,27.45,64263.6684
2009-01-09 15:30:00,43.13,43.25,43.1,43.22,30753.96825396825,27.4627,27.5391,27.4436,27.52,30753.9683
2009-01-09 15:35:00,43.23,43.3,43.15,43.21,25242.50440917108,27.5264,27.5709,27.4754,27.5136,25242.5044
2009-01-09 15:40:00,43.21,43.24,43.06,43.11,58972.6631393298,27.5136,27.5327,27.4181,27.45,58972.6631
2009-01-09 15:45:00,43.11,43.15,43.02,43.06,77491.18165784831,27.45,27.4754,27.3927,27.4181,77491.1817
2009-01-09 15:50:00,43.05,43.12,42.98,43.01,120039.68253968252,27.4118,27.4563,27.3672,27.3863,120039.6825
2009-01-09 15:55:00,43.02,43.06,42.98,43.06,130952.38095238092,27.3927,27.4181,27.3672,27.4181,130952.381
2009-01-12 09:30:00,42.81,42.9,42.62,42.66,22266.3139329806,27.2589,27.3162,27.138,27.1634,22266.3139
2009-01-12 09:35:00,42.66,43.03,42.61,42.86,16313.932980599646,27.1634,27.399,27.1316,27.2908,16313.933
2009-01-12 09:40:00,42.82,42.89,42.55,42.55,18298.059964726628,27.2653,27.3099,27.0934,27.0934,18298.06
2009-01-12 09:45:00,42.48,42.63,42.41,42.61,18959.43562610229,27.0488,27.1443,27.0042,27.1316,18959.4356
2009-01-12 09:50:00,42.62,42.76,42.49,42.76,23258.377425044087,27.138,27.2271,27.0552,27.2271,23258.3774
2009-01-12 09:55:00,42.76,42.92,42.74,42.9,16975.308641975305,27.2271,27.329,27.2144,27.3162,16975.3086
2009-01-12 10:00:00,42.91,42.94,42.81,42.84,12455.90828924162,27.3226,27.3417,27.2589,27.278,12455.9083
2009-01-12 10:05:00,42.84,42.89,42.82,42.87,31525.57319223985,27.278,27.3099,27.2653,27.2971,31525.5732
2009-01-12 10:10:00,42.88,42.98,42.87,42.96,27226.631393298056,27.3035,27.3672,27.2971,27.3545,27226.6314
2009-01-12 10:15:00,42.95,43.01,42.93,42.96,24911.81657848324,27.3481,27.3863,27.3354,27.3545,24911.8166
2009-01-12 10:20:00,42.95,43.01,42.91,42.96,38139.32980599647,27.3481,27.3863,27.3226,27.3545,38139.3298
2009-01-12 10:25:00,42.96,43.0,42.94,42.96,19841.26984126984,27.3545,27.3799,27.3417,27.3545,19841.2698
2009-01-12 10:30:00,42.96,42.99,42.94,42.96,17526.455026455023,27.3545,27.3736,27.3417,27.3545,17526.455
2009-01-12 10:35:00,42.96,43.01,42.94,42.96,19069.66490299824,27.3545,27.3863,27.3417,27.3545,19069.6649
2009-01-12 10:40:00,42.96,43.05,42.96,43.03,16093.474426807756,27.3545,27.4118,27.3545,27.399,16093.4744
2009-01-12 10:45:00,43.03,43.09,43.02,43.05,17085.53791887125,27.399,27.4372,27.3927,27.4118,17085.5379
2009-01-12 10:50:00,43.05,43.08,43.01,43.03,14109.347442680775,27.4118,27.4309,27.3863,27.399,14109.3474
2009-01-12 10:55:00,43.03,43.14,43.03,43.12,28990.299823633155,27.399,27.4691,27.399,27.4563,28990.2998
2009-01-12 11:00:00,43.09,43.15,43.06,43.07,15542.32804232804,27.4372,27.4754,27.4181,27.4245,15542.328
2009-01-12 11:05:00,43.06,43.16,43.02,43.04,24250.440917107582,27.4181,27.4818,27.3927,27.4054,24250.4409
2009-01-12 11:10:00,43.03,43.07,43.0,43.0,13227.513227513226,27.399,27.4245,27.3799,27.3799,13227.5132
2009-01-12 11:15:00,43.0,43.06,43.0,43.05,14440.035273368603,27.3799,27.4181,27.3799,27.4118,14440.0353
2009-01-12 11:20:00,43.06,43.25,42.99,43.25,34171.0758377425,27.4181,27.5391,27.3736,27.5391,34171.0758
2009-01-12 11:25:00,43.24,43.29,43.2,43.26,24581.12874779541,27.5327,27.5646,27.5073,27.5455,24581.1287
2009-01-12 11:30:00,43.26,43.29,43.17,43.19,18738.977072310405,27.5455,27.5646,27.4882,27.5009,18738.9771
2009-01-12 11:35:00,43.19,43.28,43.09,43.27,28549.38271604938,27.5009,27.5582,27.4372,27.5518,28549.3827
2009-01-12 11:40:00,43.27,43.29,43.15,43.22,15101.410934744266,27.5518,27.5646,27.4754,27.52,15101.4109
2009-01-12 11:45:00,43.2,43.29,43.17,43.22,49933.86243386243,27.5073,27.5646,27.4882,27.52,49933.8624
2009-01-12 11:50:00,43.24,43.24,43.17,43.19,18959.43562610229,27.5327,27.5327,27.4882,27.5009,18959.4356
2009-01-12 11:55:00,43.22,43.29,43.2,43.23,24691.358024691355,27.52,27.5646,27.5073,27.5264,24691.358
2009-01-12 12:00:00,43.23,43.23,43.15,43.16,29541.44620811288,27.5264,27.5264,27.4754,27.4818,29541.4462
2009-01-12 12:05:00,43.15,43.17,43.06,43.11,20171.95767195767,27.4754,27.4882,27.4181,27.45,20171.9577
2009-01-12 12:10:00,43.09,43.2,43.07,43.19,12125.220458553791,27.4372,27.5073,27.4245,27.5009,12125.2205
2009-01-12 12:15:00,43.2,43.2,43.09,43.15,16534.391534391532,27.5073,27.5073,27.4372,27.4754,16534.3915
2009-01-12 12:20:00,43.16,43.16,43.06,43.08,18738.977072310405,27.4818,27.4818,27.4181,27.4309,18738.9771
2009-01-12 12:25:00,43.08,43.18,43.06,43.16,13337.742504409169,27.4309,27.4945,27.4181,27.4818,13337.7425
2009-01-12 12:30:00,43.16,43.25,43.16,43.25,14329.805996472662,27.4818,27.5391,27.4818,27.5391,14329.806
2009-01-12 12:35:00,43.25,43.26,43.22,43.23,9700.176366843032,27.5391,27.5455,27.52,27.5264,9700.1764
2009-01-12 12:40:00,43.24,43.26,43.21,43.22,7495.5908289241615,27.5327,27.5455,27.5136,27.52,7495.5908
2009-01-12 12:45:00,43.21,43.26,43.17,43.26,13888.888888888889,27.5136,27.5455,27.4882,27.5455,13888.8889
2009-01-12 12:50:00,43.24,43.27,43.21,43.25,12786.596119929452,27.5327,27.5518,27.5136,27.5391,12786.5961
2009-01-12 12:55:00,43.23,43.31,43.23,43.29,10141.093474426809,27.5264,27.5773,27.5264,27.5646,10141.0935
2009-01-12 13:00:00,43.29,43.32,43.26,43.27,12566.137566137564,27.5646,27.5837,27.5455,27.5518,12566.1376
2009-01-12 13:05:00,43.26,43.3,43.24,43.3,8267.195767195766,27.5455,27.5709,27.5327,27.5709,8267.1958
2009-01-12 13:10:00,43.31,43.39,43.29,43.33,12125.220458553791,27.5773,27.6283,27.5646,27.59,12125.2205
2009-01-12 13:15:00,43.32,43.34,43.27,43.3,9700.176366843032,27.5837,27.5964,27.5518,27.5709,9700.1764
2009-01-12 13:20:00,43.3,43.34,43.26,43.29,9920.63492063492,27.5709,27.5964,27.5455,27.5646,9920.6349
2009-01-12 13:25:00,43.29,43.35,43.25,43.25,7054.673721340388,27.5646,27.6028,27.5391,27.5391,7054.6737
2009-01-12 13:30:00,43.25,43.25,43.16,43.19,8708.112874779541,27.5391,27.5391,27.4818,27.5009,8708.1129
2009-01-12 13:35:00,43.19,43.21,43.1,43.14,15432.098765432096,27.5009,27.5136,27.4436,27.4691,15432.0988
2009-01-12 13:40:00,43.16,43.2,43.13,43.2,5842.151675485008,27.4818,27.5073,27.4627,27.5073,5842.1517
2009-01-12 13:45:00,43.2,43.3,43.2,43.26,13558.201058201055,27.5073,27.5709,27.5073,27.5455,13558.2011
2009-01-12 13:50:00,43.26,43.26,43.2,43.23,14109.347442680775,27.5455,27.5455,27.5073,27.5264,14109.3474
2009-01-12 13:55:00,43.23,43.23,43.09,43.1,11463.84479717813,27.5264,27.5264,27.4372,27.4436,11463.8448
2009-01-12 14:00:00,43.09,43.11,43.05,43.07,32627.86596119929,27.4372,27.45,27.4118,27.4245,32627.866
2009-01-12 14:05:00,43.06,43.13,43.05,43.06,18408.289241622573,27.4181,27.4627,27.4118,27.4181,18408.2892
2009-01-12 14:10:00,43.07,43.14,43.07,43.08,11463.84479717813,27.4245,27.4691,27.4245,27.4309,11463.8448
2009-01-12 14:15:00,43.08,43.15,43.06,43.13,12896.825396825396,27.4309,27.4754,27.4181,27.4627,12896.8254
2009-01-12 14:20:00,43.15,43.19,43.06,43.16,15101.410934744266,27.4754,27.5009,27.4181,27.4818,15101.4109
2009-01-12 14:25:00,43.14,43.16,43.08,43.15,13337.742504409169,27.4691,27.4818,27.4309,27.4754,13337.7425
2009-01-12 14:30:00,43.13,43.16,43.05,43.05,22817.460317460314,27.4627,27.4818,27.4118,27.4118,22817.4603
2009-01-12 14:35:00,43.05,43.15,43.05,43.11,15211.64021164021,27.4118,27.4754,27.4118,27.45,15211.6402
2009-01-12 14:40:00,43.12,43.12,43.03,43.03,26014.10934744268,27.4563,27.4563,27.399,27.399,26014.1093
2009-01-12 14:45:00,43.04,43.14,43.01,43.05,38359.78835978836,27.4054,27.4691,27.3863,27.4118,38359.7884
2009-01-12 14:50:00,43.05,43.07,43.0,43.0,39462.08112874779,27.4118,27.4245,27.3799,27.3799,39462.0811
2009-01-12 14:55:00,43.0,43.06,42.98,43.01,31525.57319223985,27.3799,27.4181,27.3672,27.3863,31525.5732
2009-01-12 15:00:00,43.01,43.1,43.0,43.06,39682.53968253968,27.3863,27.4436,27.3799,27.4181,39682.5397
2009-01-12 15:05:00,43.06,43.07,42.91,43.0,55555.55555555555,27.4181,27.4245,27.3226,27.3799,55555.5556
2009-01-12 15:10:00,43.0,43.0,42.88,42.9,21274.250440917105,27.3799,27.3799,27.3035,27.3162,21274.2504
2009-01-12 15:15:00,42.88,43.02,42.85,42.96,36375.66137566137,27.3035,27.3927,27.2844,27.3545,36375.6614
2009-01-12 15:20:00,42.96,43.16,42.94,43.05,45965.60846560846,27.3545,27.4818,27.3417,27.4118,45965.6085
2009-01-12 15:25:00,43.06,43.09,43.01,43.06,24470.89947089947,27.4181,27.4372,27.3863,27.4181,24470.8995
2009-01-12 15:30:00,43.06,43.08,42.96,42.96,62059.08289241622,27.4181,27.4309,27.3545,27.3545,62059.0829
2009-01-12 15:35:00,42.96,42.98,42.92,42.93,66247.79541446207,27.3545,27.3672,27.329,27.3354,66247.7954
2009-01-12 15:40:00,42.95,43.06,42.89,43.06,79916.22574955907,27.3481,27.4181,27.3099,27.4181,79916.2257
2009-01-12 15:45:00,43.06,43.06,42.96,42.98,99757.49559082893,27.4181,27.4181,27.3545,27.3672,99757.4956
2009-01-12 15:50:00,42.99,43.11,42.96,43.08,97442.6807760141,27.3736,27.45,27.3545,27.4309,97442.6808
2009-01-12 15:55:00,43.07,43.12,43.04,43.06,110670.19400352731,27.4245,27.4563,27.4054,27.4181,110670.194
2009-01-13 09:30:00,42.89,42.89,42.09,42.32,79365.07936507935,27.3099,27.3099,26.8005,26.9469,79365.0794
2009-01-13 09:35:00,42.3,42.38,42.27,42.38,38249.55908289241,26.9342,26.9851,26.9151,26.9851,38249.5591
2009-01-13 09:40:00,42.37,42.65,42.32,42.62,41887.12522045855,26.9788,27.1571,26.9469,27.138,41887.1252
2009-01-13 09:45:00,42.62,42.78,42.62,42.75,44863.31569664903,27.138,27.2398,27.138,27.2207,44863.3157
2009-01-13 09:50:00,42.74,42.9,42.73,42.85,54563.492063492056,27.2144,27.3162,27.208,27.2844,54563.4921
2009-01-13 09:55:00,42.86,42.91,42.77,42.87,37147.266313932974,27.2908,27.3226,27.2335,27.2971,37147.2663
2009-01-13 10:00:00,42.88,42.96,42.64,42.74,43871.25220458553,27.3035,27.3545,27.1507,27.2144,43871.2522
2009-01-13 10:05:00,42.73,42.8,42.67,42.77,23919.75308641975,27.208,27.2526,27.1698,27.2335,23919.7531
2009-01-13 10:10:00,42.78,42.89,42.73,42.87,18738.977072310405,27.2398,27.3099,27.208,27.2971,18738.9771
2009-01-13 10:15:00,42.85,42.93,42.73,42.79,22927.68959435626,27.2844,27.3354,27.208,27.2462,22927.6896
2009-01-13 10:20:00,42.79,42.79,42.66,42.72,25022.045855379187,27.2462,27.2462,27.1634,27.2016,25022.0459
2009-01-13 10:25:00,42.72,42.77,42.7,42.76,16975.308641975305,27.2016,27.2335,27.1889,27.2271,16975.3086
2009-01-13 10:30:00,42.75,42.77,42.61,42.67,41225.74955908289,27.2207,27.2335,27.1316,27.1698,41225.7496
2009-01-13 10:35:00,42.67,42.73,42.65,42.72,37808.64197530864,27.1698,27.208,27.1571,27.2016,37808.642
2009-01-13 10:40:00,42.73,42.81,42.73,42.77,16313.932980599646,27.208,27.2589,27.208,27.2335,16313.933
2009-01-13 10:45:00,42.77,42.84,42.77,42.79,17636.68430335097,27.2335,27.278,27.2335,27.2462,17636.6843
2009-01-13 10:50:00,42.79,42.88,42.77,42.87,18077.60141093474,27.2462,27.3035,27.2335,27.2971,18077.6014
2009-01-13 10:55:00,42.87,42.87,42.7,42.77,25683.421516754846,27.2971,27.2971,27.1889,27.2335,25683.4215
2009-01-13 11:00:00,42.75,42.79,42.72,42.78,28549.38271604938,27.2207,27.2462,27.2016,27.2398,28549.3827
2009-01-13 11:05:00,42.77,42.85,42.76,42.8,19731.040564373896,27.2335,27.2844,27.2271,27.2526,19731.0406
2009-01-13 11:10:00,42.8,42.8,42.76,42.78,45524.69135802469,27.2526,27.2526,27.2271,27.2398,45524.6914
2009-01-13 11:15:00,42.78,42.94,42.74,42.93,70767.19576719576,27.2398,27.3417,27.2144,27.3354,70767.1958
2009-01-13 11:20:00,42.89,42.91,42.79,42.79,40784.83245149911,27.3099,27.3226,27.2462,27.2462,40784.8325
2009-01-13 11:25:00,42.8,42.96,42.77,42.92,54673.721340388,27.2526,27.3545,27.2335,27.329,54673.7213
2009-01-13 11:30:00,42.89,42.99,42.87,42.91,11463.84479717813,27.3099,27.3736,27.2971,27.3226,11463.8448
2009-01-13 11:35:00,42.92,43.0,42.87,42.87,14880.95238095238,27.329,27.3799,27.2971,27.2971,14880.9524
2009-01-13 11:40:00,42.9,42.96,42.83,42.83,28108.465608465605,27.3162,27.3545,27.2717,27.2717,28108.4656
2009-01-13 11:45:00,42.83,42.87,42.76,42.76,24911.81657848324,27.2717,27.2971,27.2271,27.2271,24911.8166
2009-01-13 11:50:00,42.77,42.84,42.76,42.77,25903.880070546733,27.2335,27.278,27.2271,27.2335,25903.8801
2009-01-13 11:55:00,42.76,42.97,42.76,42.92,28769.841269841265,27.2271,27.3608,27.2271,27.329,28769.8413
2009-01-13 12:00:00,42.94,42.96,42.81,42.87,30533.509700176364,27.3417,27.3545,27.2589,27.2971,30533.5097
2009-01-13 12:05:00,42.87,42.96,42.8,42.9,50705.46737213403,27.2971,27.3545,27.2526,27.3162,50705.4674
2009-01-13 12:10:00,42.9,42.9,42.79,42.82,28439.15343915344,27.3162,27.3162,27.2462,27.2653,28439.1534
2009-01-13 12:15:00,42.79,42.79,42.68,42.69,78813.93298059964,27.2462,27.2462,27.1762,27.1825,78813.933
2009-01-13 12:20:00,42.7,42.73,42.68,42.71,27667.548500881832,27.1889,27.208,27.1762,27.1953,27667.5485
2009-01-13 12:25:00,42.71,42.73,42.67,42.7,17636.68430335097,27.1953,27.208,27.1698,27.1889,17636.6843
2009-01-13 12:30:00,42.69,42.73,42.67,42.71,18077.60141093474,27.1825,27.208,27.1698,27.1953,18077.6014
2009-01-13 12:35:00,42.71,42.74,42.67,42.73,32297.17813051146,27.1953,27.2144,27.1698,27.208,32297.1781
2009-01-13 12:40:00,42.72,42.72,42.67,42.69,25573.192239858905,27.2016,27.2016,27.1698,27.1825,25573.1922
2009-01-13 12:45:00,42.68,42.72,42.67,42.72,23037.9188712522,27.1762,27.2016,27.1698,27.2016,23037.9189
2009-01-13 12:50:00,42.73,42.78,42.67,42.7,36596.119929453256,27.208,27.2398,27.1698,27.1889,36596.1199
2009-01-13 12:55:00,42.69,42.73,42.66,42.66,35934.7442680776,27.1825,27.208,27.1634,27.1634,35934.7443
2009-01-13 13:00:00,42.67,42.68,42.64,42.65,29651.67548500881,27.1698,27.1762,27.1507,27.1571,29651.6755
2009-01-13 13:05:00,42.65,42.68,42.64,42.67,19620.81128747795,27.1571,27.1762,27.1507,27.1698,19620.8113
2009-01-13 13:10:00,42.67,42.7,42.67,42.67,14440.035273368603,27.1698,27.1889,27.1698,27.1698,14440.0353
2009-01-13 13:15:00,42.67,42.71,42.67,42.7,31746.031746031746,27.1698,27.1953,27.1698,27.1889,31746.0317
2009-01-13 13:20:00,42.7,42.71,42.65,42.67,36375.66137566137,27.1889,27.1953,27.1571,27.1698,36375.6614
2009-01-13 13:25:00,42.67,42.69,42.65,42.68,16644.620811287477,27.1698,27.1825,27.1571,27.1762,16644.6208
2009-01-13 13:30:00,42.67,42.7,42.66,42.7,27336.860670194,27.1698,27.1889,27.1634,27.1889,27336.8607
2009-01-13 13:35:00,42.69,42.81,42.68,42.78,27998.23633156966,27.1825,27.2589,27.1762,27.2398,27998.2363
2009-01-13 13:40:00,42.77,42.8,42.72,42.77,24911.81657848324,27.2335,27.2526,27.2016,27.2335,24911.8166
2009-01-13 13:45:00,42.75,42.76,42.67,42.67,14770.723104056437,27.2207,27.2271,27.1698,27.1698,14770.7231
2009-01-13 13:50:00,42.67,42.7,42.6,42.67,36485.89065255732,27.1698,27.1889,27.1252,27.1698,36485.8907
2009-01-13 13:55:00,42.67,42.7,42.6,42.66,16644.620811287477,27.1698,27.1889,27.1252,27.1634,16644.6208
2009-01-13 14:00:00,42.66,42.67,42.61,42.67,46296.29629629629,27.1634,27.1698,27.1316,27.1698,46296.2963
2009-01-13 14:05:00,42.64,42.73,42.64,42.7,18298.059964726628,27.1507,27.208,27.1507,27.1889,18298.06
2009-01-13 14:10:00,42.69,42.83,42.69,42.75,10802.469135802468,27.1825,27.2717,27.1825,27.2207,10802.4691
2009-01-13 14:15:00,42.75,42.76,42.68,42.69,22266.3139329806,27.2207,27.2271,27.1762,27.1825,22266.3139
2009-01-13 14:20:00,42.68,42.7,42.64,42.67,34611.992945326274,27.1762,27.1889,27.1507,27.1698,34611.9929
2009-01-13 14:25:00,42.65,42.69,42.62,42.66,44532.62786596119,27.1571,27.1825,27.138,27.1634,44532.6279
2009-01-13 14:30:00,42.66,42.87,42.65,42.78,27226.631393298056,27.1634,27.2971,27.1571,27.2398,27226.6314
2009-01-13 14:35:00,42.78,42.87,42.74,42.77,23919.75308641975,27.2398,27.2971,27.2144,27.2335,23919.7531
2009-01-13 14:40:00,42.79,42.87,42.78,42.8,18959.43562610229,27.2462,27.2971,27.2398,27.2526,18959.4356
2009-01-13 14:45:00,42.82,43.04,42.8,42.91,35383.59788359788,27.2653,27.4054,27.2526,27.3226,35383.5979
2009-01-13 14:50:00,42.89,43.02,42.86,42.91,34281.305114638446,27.3099,27.3927,27.2908,27.3226,34281.3051
2009-01-13 14:55:00,42.93,43.06,42.86,42.86,35604.056437389765,27.3354,27.4181,27.2908,27.2908,35604.0564
2009-01-13 15:00:00,42.88,42.88,42.71,42.76,32958.55379188712,27.3035,27.3035,27.1953,27.2271,32958.5538
2009-01-13 15:05:00,42.76,42.76,42.67,42.72,47839.5061728395,27.2271,27.2271,27.1698,27.2016,47839.5062
2009-01-13 15:10:00,42.69,42.77,42.67,42.75,40674.60317460317,27.1825,27.2335,27.1698,27.2207,40674.6032
2009-01-13 15:15:00,42.75,42.84,42.69,42.77,33619.92945326278,27.2207,27.278,27.1825,27.2335,33619.9295
2009-01-13 15:20:00,42.76,42.9,42.74,42.85,31746.031746031746,27.2271,27.3162,27.2144,27.2844,31746.0317
2009-01-13 15:25:00,42.82,42.87,42.77,42.83,27777.777777777774,27.2653,27.2971,27.2335,27.2717,27777.7778
2009-01-13 15:30:00,42.82,42.92,42.7,42.9,78483.2451499118,27.2653,27.329,27.1889,27.3162,78483.2451
2009-01-13 15:35:00,42.87,43.02,42.87,42.96,53681.65784832451,27.2971,27.3927,27.2971,27.3545,53681.6578
2009-01-13 15:40:00,42.94,43.06,42.9,43.04,66137.56613756613,27.3417,27.4181,27.3162,27.4054,66137.5661
2009-01-13 15:45:00,43.04,43.05,42.88,43.04,55776.01410934744,27.4054,27.4118,27.3035,27.4054,55776.0141
2009-01-13 15:50:00,43.05,43.14,42.91,42.92,78703.7037037037,27.4118,27.4691,27.3226,27.329,78703.7037
2009-01-13 15:55:00,42.9,43.03,42.89,42.94,122134.03880070546,27.3162,27.399,27.3099,27.3417,122134.0388
2009-01-14 09:30:00,42.63,42.72,42.28,42.68,39792.76895943562,27.1443,27.2016,26.9215,27.1762,39792.769
2009-01-14 09:35:00,42.73,42.73,42.43,42.66,27777.777777777774,27.208,27.208,27.017,27.1634,27777.7778
2009-01-14 09:40:00,42.67,42.86,42.48,42.56,52910.0529100529,27.1698,27.2908,27.0488,27.0998,52910.0529
2009-01-14 09:45:00,42.55,42.56,42.45,42.49,59413.58024691357,27.0934,27.0998,27.0297,27.0552,59413.5802
2009-01-14 09:50:00,42.5,42.61,42.47,42.52,46075.8377425044,27.0616,27.1316,27.0424,27.0743,46075.8377
2009-01-14 09:55:00,42.5,42.56,42.5,42.55,25462.96296296296,27.0616,27.0998,27.0616,27.0934,25462.963
2009-01-14 10:00:00,42.52,42.58,42.47,42.57,41335.97883597883,27.0743,27.1125,27.0424,27.1061,41335.9788
2009-01-14 10:05:00,42.57,42.67,42.54,42.61,30864.197530864192,27.1061,27.1698,27.087,27.1316,30864.1975
2009-01-14 10:10:00,42.61,42.73,42.57,42.6,30643.738977072306,27.1316,27.208,27.1061,27.1252,30643.739
2009-01-14 10:15:00,42.61,42.67,42.55,42.58,42107.58377425044,27.1316,27.1698,27.0934,27.1125,42107.5838
2009-01-14 10:20:00,42.58,42.8,42.56,42.77,32407.407407407405,27.1125,27.2526,27.0998,27.2335,32407.4074
2009-01-14 10:25:00,42.75,42.75,42.59,42.63,14329.805996472662,27.2207,27.2207,27.1189,27.1443,14329.806
2009-01-14 10:30:00,42.62,42.62,42.5,42.57,37477.95414462081,27.138,27.138,27.0616,27.1061,37477.9541
2009-01-14 10:35:00,42.58,42.64,42.5,42.64,39131.39329805997,27.1125,27.1507,27.0616,27.1507,39131.3933
2009-01-14 10:40:00,42.62,42.62,42.4,42.48,44532.62786596119,27.138,27.138,26.9979,27.0488,44532.6279
2009-01-14 10:45:00,42.48,42.57,42.43,42.51,21604.938271604937,27.0488,27.1061,27.017,27.0679,21604.9383
2009-01-14 10:50:00,42.53,42.53,42.44,42.5,27557.319223985887,27.0807,27.0807,27.0233,27.0616,27557.3192
2009-01-14 10:55:00,42.48,42.64,42.42,42.59,24801.5873015873,27.0488,27.1507,27.0106,27.1189,24801.5873
2009-01-14 11:00:00,42.57,42.57,42.45,42.47,16424.162257495587,27.1061,27.1061,27.0297,27.0424,16424.1623
2009-01-14 11:05:00,42.48,42.55,42.44,42.48,33950.61728395061,27.0488,27.0934,27.0233,27.0488,33950.6173
2009-01-14 11:10:00,42.47,42.48,42.35,42.45,41887.12522045855,27.0424,27.0488,26.966,27.0297,41887.1252
2009-01-14 11:15:00,42.44,42.62,42.41,42.6,24581.12874779541,27.0233,27.138,27.0042,27.1252,24581.1287
2009-01-14 11:20:00,42.61,42.77,42.61,42.69,23037.9188712522,27.1316,27.2335,27.1316,27.1825,23037.9189
2009-01-14 11:25:00,42.72,42.77,42.6,42.61,18849.206349206343,27.2016,27.2335,27.1252,27.1316,18849.2063
2009-01-14 11:30:00,42.59,42.63,42.51,42.52,13447.971781305114,27.1189,27.1443,27.0679,27.0743,13447.9718
2009-01-14 11:35:00,42.53,42.54,42.43,42.48,23478.835978835978,27.0807,27.087,27.017,27.0488,23478.836
2009-01-14 11:40:00,42.48,42.56,42.45,42.47,12896.825396825396,27.0488,27.0998,27.0297,27.0424,12896.8254
2009-01-14 11:45:00,42.48,42.57,42.45,42.54,17746.91358024691,27.0488,27.1061,27.0297,27.087,17746.9136
2009-01-14 11:50:00,42.55,42.65,42.53,42.54,20723.104056437387,27.0934,27.1571,27.0807,27.087,20723.1041
2009-01-14 11:55:00,42.53,42.54,42.46,42.48,30423.28042328042,27.0807,27.087,27.0361,27.0488,30423.2804
2009-01-14 12:00:00,42.48,42.53,42.42,42.5,34060.84656084656,27.0488,27.0807,27.0106,27.0616,34060.8466
2009-01-14 12:05:00,42.48,42.5,42.43,42.45,19290.123456790123,27.0488,27.0616,27.017,27.0297,19290.1235
2009-01-14 12:10:00,42.46,42.46,42.41,42.43,26455.02645502645,27.0361,27.0361,27.0042,27.017,26455.0265
2009-01-14 12:15:00,42.43,42.44,42.29,42.34,34832.451499118164,27.017,27.0233,26.9278,26.9597,34832.4515
2009-01-14 12:20:00,42.36,42.36,42.21,42.22,36375.66137566137,26.9724,26.9724,26.8769,26.8833,36375.6614
2009-01-14 12:25:00,42.23,42.24,42.12,42.24,26124.338624338623,26.8896,26.896,26.8196,26.896,26124.3386
2009-01-14 12:30:00,42.28,42.32,42.24,42.3,10141.093474426809,26.9215,26.9469,26.896,26.9342,10141.0935
2009-01-14 12:35:00,42.3,42.34,42.23,42.23,8928.571428571428,26.9342,26.9597,26.8896,26.8896,8928.5714
2009-01-14 12:40:00,42.23,42.27,42.12,42.13,23037.9188712522,26.8896,26.9151,26.8196,26.826,23037.9189
2009-01-14 12:45:00,42.16,42.21,42.15,42.19,11794.53262786596,26.8451,26.8769,26.8387,26.8642,11794.5326
2009-01-14 12:50:00,42.18,42.45,42.18,42.44,24140.21164021164,26.8578,27.0297,26.8578,27.0233,24140.2116
2009-01-14 12:55:00,42.45,42.48,42.4,42.4,11133.156966490298,27.0297,27.0488,26.9979,26.9979,11133.157
2009-01-14 13:00:00,42.41,42.51,42.39,42.48,11904.761904761905,27.0042,27.0679,26.9915,27.0488,11904.7619
2009-01-14 13:05:00,42.48,42.58,42.44,42.55,12014.991181657848,27.0488,27.1125,27.0233,27.0934,12014.9912
2009-01-14 13:10:00,42.57,42.57,42.39,42.46,16093.474426807756,27.1061,27.1061,26.9915,27.0361,16093.4744
2009-01-14 13:15:00,42.44,42.45,42.35,42.38,10251.32275132275,27.0233,27.0297,26.966,26.9851,10251.3228
2009-01-14 13:20:00,42.39,42.42,42.37,42.41,12345.679012345678,26.9915,27.0106,26.9788,27.0042,12345.679
2009-01-14 13:25:00,42.43,42.44,42.34,42.35,17857.142857142855,27.017,27.0233,26.9597,26.966,17857.1429
2009-01-14 13:30:00,42.35,42.44,42.35,42.43,21494.70899470899,26.966,27.0233,26.966,27.017,21494.709
2009-01-14 13:35:00,42.43,42.48,42.42,42.43,26895.943562610228,27.017,27.0488,27.0106,27.017,26895.9436
2009-01-14 13:40:00,42.44,42.46,42.42,42.43,19731.040564373896,27.0233,27.0361,27.0106,27.017,19731.0406
2009-01-14 13:45:00,42.42,42.5,42.42,42.45,20392.416225749555,27.0106,27.0616,27.0106,27.0297,20392.4162
2009-01-14 13:50:00,42.45,42.47,42.41,42.45,22266.3139329806,27.0297,27.0424,27.0042,27.0297,22266.3139
2009-01-14 13:55:00,42.47,42.47,42.42,42.43,11463.84479717813,27.0424,27.0424,27.0106,27.017,11463.8448
2009-01-14 14:00:00,42.43,42.47,42.33,42.38,24691.358024691355,27.017,27.0424,26.9533,26.9851,24691.358
2009-01-14 14:05:00,42.38,42.43,42.31,42.42,17746.91358024691,26.9851,27.017,26.9406,27.0106,17746.9136
2009-01-14 14:10:00,42.44,42.55,42.37,42.41,35052.91005291005,27.0233,27.0934,26.9788,27.0042,35052.9101
2009-01-14 14:15:00,42.4,42.48,42.37,42.46,38249.55908289241,26.9979,27.0488,26.9788,27.0361,38249.5591
2009-01-14 14:20:00,42.47,42.57,42.45,42.52,23148.148148148142,27.0424,27.1061,27.0297,27.0743,23148.1481
2009-01-14 14:25:00,42.5,42.53,42.41,42.44,48170.19400352733,27.0616,27.0807,27.0042,27.0233,48170.194
2009-01-14 14:30:00,42.43,42.67,42.43,42.59,39462.08112874779,27.017,27.1698,27.017,27.1189,39462.0811
2009-01-14 14:35:00,42.59,42.67,42.57,42.58,12896.825396825396,27.1189,27.1698,27.1061,27.1125,12896.8254
2009-01-14 14:40:00,42.58,42.67,42.55,42.64,17636.68430335097,27.1125,27.1698,27.0934,27.1507,17636.6843
2009-01-14 14:45:00,42.64,42.67,42.52,42.54,30753.96825396825,27.1507,27.1698,27.0743,27.087,30753.9683
2009-01-14 14:50:00,42.54,42.55,42.45,42.45,18738.977072310405,27.087,27.0934,27.0297,27.0297,18738.9771
2009-01-14 14:55:00,42.46,42.56,42.45,42.47,16865.079365079364,27.0361,27.0998,27.0297,27.0424,16865.0794
2009-01-14 15:00:00,42.44,42.46,42.25,42.29,27116.402116402114,27.0233,27.0361,26.9024,26.9278,27116.4021
2009-01-14 15:05:00,42.29,42.3,42.18,42.21,30092.592592592588,26.9278,26.9342,26.8578,26.8769,30092.5926
2009-01-14 15:10:00,42.19,42.24,42.1,42.17,37588.18342151675,26.8642,26.896,26.8069,26.8514,37588.1834
2009-01-14 15:15:00,42.17,42.22,42.04,42.22,36265.43209876543,26.8514,26.8833,26.7686,26.8833,36265.4321
2009-01-14 15:20:00,42.22,42.31,42.19,42.3,33619.92945326278,26.8833,26.9406,26.8642,26.9342,33619.9295
2009-01-14 15:25:00,42.32,42.36,42.22,42.28,39572.31040564374,26.9469,26.9724,26.8833,26.9215,39572.3104
2009-01-14 15:30:00,42.26,42.45,42.21,42.44,30753.96825396825,26.9087,27.0297,26.8769,27.0233,30753.9683
2009-01-14 15:35:00,42.43,42.45,42.18,42.18,42989.41798941798,27.017,27.0297,26.8578,26.8578,42989.418
2009-01-14 15:40:00,42.2,42.34,42.14,42.26,50705.46737213403,26.8705,26.9597,26.8323,26.9087,50705.4674
2009-01-14 15:45:00,42.26,42.47,42.23,42.45,76168.43033509699,26.9087,27.0424,26.8896,27.0297,76168.4303
2009-01-14 15:50:00,42.48,42.55,42.36,42.41,82231.04056437389,27.0488,27.0934,26.9724,27.0042,82231.0406
2009-01-14 15:55:00,42.38,42.48,42.32,42.41,100970.0176366843,26.9851,27.0488,26.9469,27.0042,100970.0176
2009-01-15 09:30:00,42.38,42.57,42.25,42.3,24360.670194003524,26.9851,27.1061,26.9024,26.9342,24360.6702
2009-01-15 09:35:00,42.25,42.4,42.23,42.34,14219.576719576718,26.9024,26.9979,26.8896,26.9597,14219.5767
2009-01-15 09:40:00,42.33,42.34,42.08,42.11,11574.074074074071,26.9533,26.9597,26.7941,26.8132,11574.0741
2009-01-15 09:45:00,42.13,42.17,41.74,41.88,53571.428571428565,26.826,26.8514,26.5776,26.6668,53571.4286
2009-01-15 09:50:00,41.93,42.18,41.87,42.14,25462.96296296296,26.6986,26.8578,26.6604,26.8323,25462.963
2009-01-15 09:55:00,42.13,42.13,41.99,41.99,10141.093474426809,26.826,26.826,26.7368,26.7368,10141.0935
2009-01-15 10:00:00,42.03,42.12,41.81,42.03,42989.41798941798,26.7623,26.8196,26.6222,26.7623,42989.418
2009-01-15 10:05:00,42.0,42.0,41.75,41.96,31415.34391534391,26.7432,26.7432,26.584,26.7177,31415.3439
2009-01-15 10:10:00,41.95,42.02,41.83,41.95,27447.089947089946,26.7113,26.7559,26.6349,26.7113,27447.0899
2009-01-15 10:15:00,41.93,41.93,41.63,41.65,29761.90476190476,26.6986,26.6986,26.5076,26.5203,29761.9048
2009-01-15 10:20:00,41.65,41.69,41.58,41.66,24029.982363315696,26.5203,26.5458,26.4757,26.5267,24029.9824
2009-01-15 10:25:00,41.67,41.73,41.53,41.73,17746.91358024691,26.5331,26.5713,26.4439,26.5713,17746.9136
2009-01-15 10:30:00,41.76,41.85,41.67,41.69,13117.283950617282,26.5904,26.6477,26.5331,26.5458,13117.284
2009-01-15 10:35:00,41.67,41.69,41.5,41.58,18408.289241622573,26.5331,26.5458,26.4248,26.4757,18408.2892
2009-01-15 10:40:00,41.58,41.68,41.58,41.65,16865.079365079364,26.4757,26.5394,26.4757,26.5203,16865.0794
2009-01-15 10:45:00,41.66,41.69,41.57,41.64,11574.074074074071,26.5267,26.5458,26.4694,26.514,11574.0741
2009-01-15 10:50:00,41.66,41.66,41.49,41.53,20392.416225749555,26.5267,26.5267,26.4184,26.4439,20392.4162
2009-01-15 10:55:00,41.55,41.57,41.46,41.48,17195.767195767196,26.4566,26.4694,26.3993,26.4121,17195.7672
2009-01-15 11:00:00,41.48,41.55,41.45,41.55,13447.971781305114,26.4121,26.4566,26.393,26.4566,13447.9718
2009-01-15 11:05:00,41.54,41.59,41.5,41.57,15873.015873015873,26.4503,26.4821,26.4248,26.4694,15873.0159
2009-01-15 11:10:00,41.57,41.58,41.46,41.5,16865.079365079364,26.4694,26.4757,26.3993,26.4248,16865.0794
2009-01-15 11:15:00,41.5,41.58,41.5,41.56,33068.783068783065,26.4248,26.4757,26.4248,26.463,33068.7831
2009-01-15 11:20:00,41.55,41.63,41.53,41.63,21384.47971781305,26.4566,26.5076,26.4439,26.5076,21384.4797
2009-01-15 11:25:00,41.65,41.65,41.55,41.55,11353.615520282186,26.5203,26.5203,26.4566,26.4566,11353.6155
2009-01-15 11:30:00,41.55,41.63,41.53,41.56,19179.894179894178,26.4566,26.5076,26.4439,26.463,19179.8942
2009-01-15 11:35:00,41.56,41.56,41.36,41.37,17305.996472663137,26.463,26.463,26.3357,26.342,17305.9965
2009-01-15 11:40:00,41.36,41.37,41.25,41.25,34281.305114638446,26.3357,26.342,26.2656,26.2656,34281.3051
2009-01-15 11:45:00,41.25,41.31,41.24,41.27,12125.220458553791,26.2656,26.3038,26.2593,26.2784,12125.2205
2009-01-15 11:50:00,41.28,41.38,41.27,41.36,11684.303350970016,26.2847,26.3484,26.2784,26.3357,11684.3034
2009-01-15 11:55:00,41.38,41.45,41.38,41.4,9479.717813051146,26.3484,26.393,26.3484,26.3611,9479.7178
2009-01-15 12:00:00,41.4,41.48,41.37,41.45,15542.32804232804,26.3611,26.4121,26.342,26.393,15542.328
2009-01-15 12:05:00,41.45,41.46,41.41,41.45,42548.50088183421,26.393,26.3993,26.3675,26.393,42548.5009
2009-01-15 12:10:00,41.44,41.55,41.43,41.5,20392.416225749555,26.3866,26.4566,26.3802,26.4248,20392.4162
2009-01-15 12:15:00,41.47,41.55,41.45,41.54,15101.410934744266,26.4057,26.4566,26.393,26.4503,15101.4109
2009-01-15 12:20:00,41.55,41.55,41.42,41.46,19620.81128747795,26.4566,26.4566,26.3739,26.3993,19620.8113
2009-01-15 12:25:00,41.47,41.49,41.45,41.46,23478.835978835978,26.4057,26.4184,26.393,26.3993,23478.836
2009-01-15 12:30:00,41.48,41.5,41.45,41.49,17967.3721340388,26.4121,26.4248,26.393,26.4184,17967.3721
2009-01-15 12:35:00,41.47,41.5,41.34,41.35,23368.60670194004,26.4057,26.4248,26.3229,26.3293,23368.6067
2009-01-15 12:40:00,41.36,41.44,41.36,41.41,14660.493827160491,26.3357,26.3866,26.3357,26.3675,14660.4938
2009-01-15 12:45:00,41.41,41.47,41.36,41.45,12345.679012345678,26.3675,26.4057,26.3357,26.393,12345.679
2009-01-15 12:50:00,41.45,41.51,41.44,41.5,10692.239858906523,26.393,26.4312,26.3866,26.4248,10692.2399
2009-01-15 12:55:00,41.49,41.49,41.43,41.48,12896.825396825396,26.4184,26.4184,26.3802,26.4121,12896.8254
2009-01-15 13:00:00,41.5,41.58,41.5,41.51,16644.620811287477,26.4248,26.4757,26.4248,26.4312,16644.6208
2009-01-15 13:05:00,41.52,41.54,41.46,41.47,7936.507936507935,26.4375,26.4503,26.3993,26.4057,7936.5079
2009-01-15 13:10:00,41.46,41.5,41.39,41.48,24470.89947089947,26.3993,26.4248,26.3548,26.4121,24470.8995
2009-01-15 13:15:00,41.48,41.58,41.46,41.53,20392.416225749555,26.4121,26.4757,26.3993,26.4439,20392.4162
2009-01-15 13:20:00,41.54,41.58,41.48,41.56,16865.079365079364,26.4503,26.4757,26.4121,26.463,16865.0794
2009-01-15 13:25:00,41.55,41.69,41.54,41.68,18959.43562610229,26.4566,26.5458,26.4503,26.5394,18959.4356
2009-01-15 13:30:00,41.68,41.72,41.61,41.64,15542.32804232804,26.5394,26.5649,26.4949,26.514,15542.328
2009-01-15 13:35:00,41.61,41.78,41.55,41.77,25022.045855379187,26.4949,26.6031,26.4566,26.5967,25022.0459
2009-01-15 13:40:00,41.75,41.76,41.61,41.61,35493.82716049382,26.584,26.5904,26.4949,26.4949,35493.8272
2009-01-15 13:45:00,41.61,41.61,41.5,41.56,24801.5873015873,26.4949,26.4949,26.4248,26.463,24801.5873
2009-01-15 13:50:00,41.59,41.87,41.54,41.81,27336.860670194,26.4821,26.6604,26.4503,26.6222,27336.8607
2009-01-15 13:55:00,41.82,42.11,41.77,41.99,51697.53086419753,26.6286,26.8132,26.5967,26.7368,51697.5309
2009-01-15 14:00:00,41.99,42.05,41.94,41.94,46957.67195767196,26.7368,26.775,26.705,26.705,46957.672
2009-01-15 14:05:00,41.93,42.16,41.92,42.01,45414.462081128746,26.6986,26.8451,26.6922,26.7495,45414.4621
2009-01-15 14:10:00,42.04,42.11,41.92,41.96,37037.03703703703,26.7686,26.8132,26.6922,26.7177,37037.037
2009-01-15 14:15:00,41.96,42.22,41.96,42.17,53681.65784832451,26.7177,26.8833,26.7177,26.8514,53681.6578
2009-01-15 14:20:00,42.18,42.28,42.07,42.07,24029.982363315696,26.8578,26.9215,26.7878,26.7878,24029.9824
2009-01-15 14:25:00,42.04,42.21,42.0,42.14,48831.56966490299,26.7686,26.8769,26.7432,26.8323,48831.5697
2009-01-15 14:30:00,42.16,42.34,42.13,42.22,36485.89065255732,26.8451,26.9597,26.826,26.8833,36485.8907
2009-01-15 14:35:00,42.25,42.28,42.11,42.2,29320.987654320983,26.9024,26.9215,26.8132,26.8705,29320.9877
2009-01-15 14:40:00,42.22,42.34,42.18,42.23,54232.80423280423,26.8833,26.9597,26.8578,26.8896,54232.8042
2009-01-15 14:45:00,42.23,42.4,42.19,42.3,40454.14462081128,26.8896,26.9979,26.8642,26.9342,40454.1446
2009-01-15 14:50:00,42.34,42.39,42.15,42.18,23919.75308641975,26.9597,26.9915,26.8387,26.8578,23919.7531
2009-01-15 14:55:00,42.16,42.23,42.09,42.12,21053.79188712522,26.8451,26.8896,26.8005,26.8196,21053.7919
2009-01-15 15:00:00,42.11,42.35,42.11,42.19,32407.407407407405,26.8132,26.966,26.8132,26.8642,32407.4074
2009-01-15 15:05:00,42.2,42.29,42.05,42.11,51697.53086419753,26.8705,26.9278,26.775,26.8132,51697.5309
2009-01-15 15:10:00,42.11,42.3,42.11,42.22,39462.08112874779,26.8132,26.9342,26.8132,26.8833,39462.0811
2009-01-15 15:15:00,42.25,42.48,42.21,42.46,22156.08465608465,26.9024,27.0488,26.8769,27.0361,22156.0847
2009-01-15 15:20:00,42.45,42.48,42.22,42.23,29541.44620811288,27.0297,27.0488,26.8833,26.8896,29541.4462
2009-01-15 15:25:00,42.21,42.22,42.05,42.15,26234.567901234564,26.8769,26.8833,26.775,26.8387,26234.5679
2009-01-15 15:30:00,42.13,42.16,41.9,42.02,58421.51675485008,26.826,26.8451,26.6795,26.7559,58421.5168
2009-01-15 15:35:00,42.03,42.22,41.93,42.21,38249.55908289241,26.7623,26.8833,26.6986,26.8769,38249.5591
2009-01-15 15:40:00,42.21,42.22,41.98,41.98,63602.29276895943,26.8769,26.8833,26.7304,26.7304,63602.2928
2009-01-15 15:45:00,41.98,42.25,41.97,42.09,59523.80952380952,26.7304,26.9024,26.7241,26.8005,59523.8095
2009-01-15 15:50:00,42.12,42.28,42.11,42.26,90498.23633156966,26.8196,26.9215,26.8132,26.9087,90498.2363
2009-01-15 15:55:00,42.26,42.41,42.15,42.4,94686.94885361553,26.9087,27.0042,26.8387,26.9979,94686.9489
2009-01-16 09:30:00,43.04,43.68,42.82,42.95,214616.40211640208,27.4054,27.8129,27.2653,27.3481,214616.4021
2009-01-16 09:35:00,42.95,43.21,42.77,42.8,26675.485008818338,27.3481,27.5136,27.2335,27.2526,26675.485
2009-01-16 09:40:00,42.73,42.84,42.65,42.77,38690.47619047618,27.208,27.278,27.1571,27.2335,38690.4762
2009-01-16 09:45:00,42.77,42.95,42.77,42.82,13778.659611992944,27.2335,27.3481,27.2335,27.2653,13778.6596
2009-01-16 09:50:00,42.82,42.87,42.71,42.79,31856.261022927687,27.2653,27.2971,27.1953,27.2462,31856.261
2009-01-16 09:55:00,42.76,42.82,42.68,42.77,17636.68430335097,27.2271,27.2653,27.1762,27.2335,17636.6843
2009-01-16 10:00:00,42.76,43.02,42.76,43.0,24140.21164021164,27.2271,27.3927,27.2271,27.3799,24140.2116
2009-01-16 10:05:00,43.0,43.26,42.99,43.23,25022.045855379187,27.3799,27.5455,27.3736,27.5264,25022.0459
2009-01-16 10:10:00,43.22,43.23,43.09,43.14,95458.55379188713,27.52,27.5264,27.4372,27.4691,95458.5538
2009-01-16 10:15:00,43.14,43.26,43.08,43.24,31635.8024691358,27.4691,27.5455,27.4309,27.5327,31635.8025
2009-01-16 10:20:00,43.25,43.32,43.15,43.32,30423.28042328042,27.5391,27.5837,27.4754,27.5837,30423.2804
2009-01-16 10:25:00,43.32,43.46,43.29,43.37,24250.440917107582,27.5837,27.6728,27.5646,27.6155,24250.4409
2009-01-16 10:30:00,43.36,43.55,43.28,43.55,24029.982363315696,27.6091,27.7301,27.5582,27.7301,24029.9824
2009-01-16 10:35:00,43.53,43.62,43.42,43.62,18298.059964726628,27.7174,27.7747,27.6474,27.7747,18298.06
2009-01-16 10:40:00,43.61,43.61,43.41,43.46,21935.626102292765,27.7683,27.7683,27.641,27.6728,21935.6261
2009-01-16 10:45:00,43.47,43.59,43.41,43.43,26895.943562610228,27.6792,27.7556,27.641,27.6537,26895.9436
2009-01-16 10:50:00,43.41,43.61,43.31,43.56,24360.670194003524,27.641,27.7683,27.5773,27.7365,24360.6702
2009-01-16 10:55:00,43.57,43.69,43.52,43.67,28108.465608465605,27.7429,27.8193,27.711,27.8065,28108.4656
2009-01-16 11:00:00,43.66,43.71,43.57,43.68,23699.294532627864,27.8002,27.832,27.7429,27.8129,23699.2945
2009-01-16 11:05:00,43.69,43.7,43.54,43.65,24911.81657848324,27.8193,27.8256,27.7238,27.7938,24911.8166
2009-01-16 11:10:00,43.65,43.75,43.62,43.71,23037.9188712522,27.7938,27.8575,27.7747,27.832,23037.9189
2009-01-16 11:15:00,43.71,43.74,43.65,43.7,21384.47971781305,27.832,27.8511,27.7938,27.8256,21384.4797
2009-01-16 11:20:00,43.72,43.77,43.62,43.77,12235.449735449734,27.8384,27.8702,27.7747,27.8702,12235.4497
2009-01-16 11:25:00,43.77,43.82,43.68,43.69,9920.63492063492,27.8702,27.9021,27.8129,27.8193,9920.6349
2009-01-16 11:30:00,43.7,43.77,43.59,43.59,32076.719576719574,27.8256,27.8702,27.7556,27.7556,32076.7196
2009-01-16 11:35:00,43.61,43.64,43.55,43.58,86750.44091710757,27.7683,27.7874,27.7301,27.7492,86750.4409
2009-01-16 11:40:00,43.58,43.62,43.55,43.6,58972.6631393298,27.7492,27.7747,27.7301,27.762,58972.6631
2009-01-16 11:45:00,43.61,43.63,43.55,43.57,71869.4885361552,27.7683,27.7811,27.7301,27.7429,71869.4885
2009-01-16 11:50:00,43.56,43.75,43.55,43.68,36375.66137566137,27.7365,27.8575,27.7301,27.8129,36375.6614
2009-01-16 11:55:00,43.67,43.67,43.55,43.6,47398.58906525573,27.8065,27.8065,27.7301,27.762,47398.5891
2009-01-16 12:00:00,43.59,43.6,43.46,43.51,53571.428571428565,27.7556,27.762,27.6728,27.7047,53571.4286
2009-01-16 12:05:00,43.53,43.53,43.4,43.4,15101.410934744266,27.7174,27.7174,27.6346,27.6346,15101.4109
2009-01-16 12:10:00,43.39,43.43,43.35,43.37,55996.47266313932,27.6283,27.6537,27.6028,27.6155,55996.4727
2009-01-16 12:15:00,43.38,43.39,43.19,43.28,31194.885361552024,27.6219,27.6283,27.5009,27.5582,31194.8854
2009-01-16 12:20:00,43.28,43.3,43.16,43.27,60295.41446208112,27.5582,27.5709,27.4818,27.5518,60295.4145
2009-01-16 12:25:00,43.26,43.34,43.25,43.28,28549.38271604938,27.5455,27.5964,27.5391,27.5582,28549.3827
2009-01-16 12:30:00,43.26,43.36,43.23,43.26,69664.90299823633,27.5455,27.6091,27.5264,27.5455,69664.903
2009-01-16 12:35:00,43.26,43.36,43.2,43.35,26344.79717813051,27.5455,27.6091,27.5073,27.6028,26344.7972
2009-01-16 12:40:00,43.36,43.36,43.16,43.21,30864.197530864192,27.6091,27.6091,27.4818,27.5136,30864.1975
2009-01-16 12:45:00,43.19,43.27,43.17,43.23,18187.830687830687,27.5009,27.5518,27.4882,27.5264,18187.8307
2009-01-16 12:50:00,43.21,43.34,43.2,43.27,33730.15873015873,27.5136,27.5964,27.5073,27.5518,33730.1587
2009-01-16 12:55:00,43.28,43.3,43.22,43.27,20282.18694885361,27.5582,27.5709,27.52,27.5518,20282.1869
2009-01-16 13:00:00,43.28,43.35,43.22,43.26,39572.31040564374,27.5582,27.6028,27.52,27.5455,39572.3104
2009-01-16 13:05:00,43.26,43.26,43.14,43.21,29982.36331569665,27.5455,27.5455,27.4691,27.5136,29982.3633
2009-01-16 13:10:00,43.19,43.41,43.19,43.28,20392.416225749555,27.5009,27.641,27.5009,27.5582,20392.4162
2009-01-16 13:15:00,43.26,43.26,43.13,43.24,23037.9188712522,27.5455,27.5455,27.4627,27.5327,23037.9189
2009-01-16 13:20:00,43.24,43.36,43.17,43.35,23368.60670194004,27.5327,27.6091,27.4882,27.6028,23368.6067
2009-01-16 13:25:00,43.33,43.41,43.21,43.4,25903.880070546733,27.59,27.641,27.5136,27.6346,25903.8801
2009-01-16 13:30:00,43.41,43.49,43.32,43.41,65917.10758377424,27.641,27.6919,27.5837,27.641,65917.1076
2009-01-16 13:35:00,43.42,43.52,43.4,43.42,47839.5061728395,27.6474,27.711,27.6346,27.6474,47839.5062
2009-01-16 13:40:00,43.43,43.59,43.41,43.46,40895.061728395056,27.6537,27.7556,27.641,27.6728,40895.0617
2009-01-16 13:45:00,43.45,43.45,43.24,43.26,41776.8959435626,27.6665,27.6665,27.5327,27.5455,41776.8959
2009-01-16 13:50:00,43.26,43.33,43.23,43.26,29210.75837742504,27.5455,27.59,27.5264,27.5455,29210.7584
2009-01-16 13:55:00,43.26,43.43,43.26,43.35,48721.34038800705,27.5455,27.6537,27.5455,27.6028,48721.3404
2009-01-16 14:00:00,43.36,43.39,43.26,43.33,41225.74955908289,27.6091,27.6283,27.5455,27.59,41225.7496
2009-01-16 14:05:00,43.33,43.41,43.29,43.29,78593.47442680775,27.59,27.641,27.5646,27.5646,78593.4744
2009-01-16 14:10:00,43.32,43.36,43.29,43.34,39131.39329805997,27.5837,27.6091,27.5646,27.5964,39131.3933
2009-01-16 14:15:00,43.35,43.38,43.23,43.27,44422.39858906525,27.6028,27.6219,27.5264,27.5518,44422.3986
2009-01-16 14:20:00,43.26,43.33,43.18,43.33,40674.60317460317,27.5455,27.59,27.4945,27.59,40674.6032
2009-01-16 14:25:00,43.34,43.39,43.27,43.33,59634.03880070546,27.5964,27.6283,27.5518,27.59,59634.0388
2009-01-16 14:30:00,43.31,43.41,43.17,43.18,60074.95590828924,27.5773,27.641,27.4882,27.4945,60074.9559
2009-01-16 14:35:00,43.18,43.39,43.18,43.31,53571.428571428565,27.4945,27.6283,27.4945,27.5773,53571.4286
2009-01-16 14:40:00,43.32,43.39,43.16,43.24,63822.75132275131,27.5837,27.6283,27.4818,27.5327,63822.7513
2009-01-16 14:45:00,43.23,43.33,43.19,43.26,67570.5467372134,27.5264,27.59,27.5009,27.5455,67570.5467
2009-01-16 14:50:00,43.26,43.5,43.26,43.33,92592.59259259258,27.5455,27.6983,27.5455,27.59,92592.5926
2009-01-16 14:55:00,43.34,43.63,43.28,43.63,53020.28218694885,27.5964,27.7811,27.5582,27.7811,53020.2822
2009-01-16 15:00:00,43.64,43.72,43.64,43.69,58862.433862433856,27.7874,27.8384,27.7874,27.8193,58862.4339
2009-01-16 15:05:00,43.67,43.79,43.67,43.78,69223.98589065255,27.8065,27.8829,27.8065,27.8766,69223.9859
2009-01-16 15:10:00,43.8,43.98,43.78,43.95,50925.92592592592,27.8893,28.0039,27.8766,27.9848,50925.9259
2009-01-16 15:15:00,43.97,44.12,43.95,44.09,49492.945326278656,27.9976,28.0931,27.9848,28.074,49492.9453
2009-01-16 15:20:00,44.08,44.22,43.88,44.17,67239.85890652557,28.0676,28.1567,27.9403,28.1249,67239.8589
2009-01-16 15:25:00,44.15,44.28,44.11,44.13,130511.46384479717,28.1122,28.195,28.0867,28.0994,130511.4638
2009-01-16 15:30:00,44.12,44.22,44.06,44.17,92372.1340388007,28.0931,28.1567,28.0549,28.1249,92372.134
2009-01-16 15:35:00,44.15,44.26,44.15,44.23,121141.97530864197,28.1122,28.1822,28.1122,28.1631,121141.9753
2009-01-16 15:40:00,44.22,44.27,44.08,44.2,113866.8430335097,28.1567,28.1886,28.0676,28.144,113866.843
2009-01-16 15:45:00,44.21,44.4,44.21,44.33,117283.95061728392,28.1504,28.2714,28.1504,28.2268,117283.9506
2009-01-16 15:50:00,44.34,44.43,44.05,44.07,117283.95061728392,28.2332,28.2905,28.0485,28.0612,117283.9506
2009-01-16 15:55:00,44.07,44.12,44.0,44.02,150683.42151675484,28.0612,28.0931,28.0167,28.0294,150683.4215
2009-01-20 09:30:00,44.03,44.12,43.88,44.12,64043.2098765432,28.0358,28.0931,27.9403,28.0931,64043.2099
2009-01-20 09:35:00,44.12,44.32,44.12,44.24,42217.81305114638,28.0931,28.2204,28.0931,28.1695,42217.8131
2009-01-20 09:40:00,44.19,44.23,43.94,44.14,45524.69135802469,28.1376,28.1631,27.9785,28.1058,45524.6914
2009-01-20 09:45:00,44.15,44.15,43.61,43.64,51036.155202821865,28.1122,28.1122,27.7683,27.7874,51036.1552
2009-01-20 09:50:00,43.64,43.76,43.16,43.17,36044.97354497354,27.7874,27.8638,27.4818,27.4882,36044.9735
2009-01-20 09:55:00,43.22,43.32,43.1,43.2,40454.14462081128,27.52,27.5837,27.4436,27.5073,40454.1446
2009-01-20 10:00:00,43.23,43.45,43.12,43.36,64484.126984126975,27.5264,27.6665,27.4563,27.6091,64484.127
2009-01-20 10:05:00,43.36,43.69,43.36,43.67,34391.53439153439,27.6091,27.8193,27.6091,27.8065,34391.5344
2009-01-20 10:10:00,43.67,43.76,43.51,43.75,39462.08112874779,27.8065,27.8638,27.7047,27.8575,39462.0811
2009-01-20 10:15:00,43.76,43.83,43.62,43.73,62499.99999999999,27.8638,27.9084,27.7747,27.8447,62500.0
2009-01-20 10:20:00,43.73,43.85,43.66,43.68,27777.777777777774,27.8447,27.9212,27.8002,27.8129,27777.7778
2009-01-20 10:25:00,43.7,43.9,43.61,43.9,42658.73015873016,27.8256,27.953,27.7683,27.953,42658.7302
2009-01-20 10:30:00,43.9,43.9,43.73,43.73,41446.20811287477,27.953,27.953,27.8447,27.8447,41446.2081
2009-01-20 10:35:00,43.73,43.78,43.68,43.75,37918.87125220458,27.8447,27.8766,27.8129,27.8575,37918.8713
2009-01-20 10:40:00,43.77,43.77,43.68,43.74,44201.940035273365,27.8702,27.8702,27.8129,27.8511,44201.94
2009-01-20 10:45:00,43.74,43.77,43.68,43.73,37918.87125220458,27.8511,27.8702,27.8129,27.8447,37918.8713
2009-01-20 10:50:00,43.73,43.74,43.54,43.62,32407.407407407405,27.8447,27.8511,27.7238,27.7747,32407.4074
2009-01-20 10:55:00,43.63,43.65,43.54,43.57,35052.91005291005,27.7811,27.7938,27.7238,27.7429,35052.9101
2009-01-20 11:00:00,43.58,43.73,43.56,43.58,16534.391534391532,27.7492,27.8447,27.7365,27.7492,16534.3915
2009-01-20 11:05:00,43.58,43.59,43.55,43.57,29100.529100529096,27.7492,27.7556,27.7301,27.7429,29100.5291
2009-01-20 11:10:00,43.57,43.58,43.47,43.53,32407.407407407405,27.7429,27.7492,27.6792,27.7174,32407.4074
2009-01-20 11:15:00,43.54,43.55,43.48,43.48,27116.402116402114,27.7238,27.7301,27.6856,27.6856,27116.4021
2009-01-20 11:20:00,43.48,43.48,43.34,43.37,31635.8024691358,27.6856,27.6856,27.5964,27.6155,31635.8025
2009-01-20 11:25:00,43.37,43.43,43.35,43.36,18628.74779541446,27.6155,27.6537,27.6028,27.6091,18628.7478
2009-01-20 11:30:00,43.37,43.46,43.36,43.43,20502.6455026455,27.6155,27.6728,27.6091,27.6537,20502.6455
2009-01-20 11:35:00,43.42,43.45,43.36,43.45,29100.529100529096,27.6474,27.6665,27.6091,27.6665,29100.5291
2009-01-20 11:40:00,43.43,43.58,43.43,43.55,14991.181657848325,27.6537,27.7492,27.6537,27.7301,14991.1817
2009-01-20 11:45:00,43.57,43.57,43.48,43.52,10912.698412698412,27.7429,27.7429,27.6856,27.711,10912.6984
2009-01-20 11:50:00,43.51,43.52,43.43,43.43,32627.86596119929,27.7047,27.711,27.6537,27.6537,32627.866
2009-01-20 11:55:00,43.44,43.45,43.36,43.38,57870.370370370365,27.6601,27.6665,27.6091,27.6219,57870.3704
2009-01-20 12:00:00,43.39,43.52,43.38,43.51,17085.53791887125,27.6283,27.711,27.6219,27.7047,17085.5379
2009-01-20 12:05:00,43.5,43.5,43.39,43.44,38800.70546737213,27.6983,27.6983,27.6283,27.6601,38800.7055
2009-01-20 12:10:00,43.44,43.53,43.41,43.51,28549.38271604938,27.6601,27.7174,27.641,27.7047,28549.3827
2009-01-20 12:15:00,43.51,43.59,43.5,43.54,30313.05114638448,27.7047,27.7556,27.6983,27.7238,30313.0511
2009-01-20 12:20:00,43.55,43.58,43.52,43.55,59854.49735449735,27.7301,27.7492,27.711,27.7301,59854.4974
2009-01-20 12:25:00,43.55,43.56,43.16,43.28,46186.06701940035,27.7301,27.7365,27.4818,27.5582,46186.067
2009-01-20 12:30:00,43.29,43.36,43.26,43.36,16644.620811287477,27.5646,27.6091,27.5455,27.6091,16644.6208
2009-01-20 12:35:00,43.35,43.38,43.26,43.26,31966.49029982363,27.6028,27.6219,27.5455,27.5455,31966.4903
2009-01-20 12:40:00,43.26,43.42,43.25,43.39,30313.05114638448,27.5455,27.6474,27.5391,27.6283,30313.0511
2009-01-20 12:45:00,43.38,43.5,43.26,43.28,25683.421516754846,27.6219,27.6983,27.5455,27.5582,25683.4215
2009-01-20 12:50:00,43.27,43.32,43.18,43.23,60515.87301587301,27.5518,27.5837,27.4945,27.5264,60515.873
2009-01-20 12:55:00,43.21,43.23,43.12,43.21,17305.996472663137,27.5136,27.5264,27.4563,27.5136,17305.9965
2009-01-20 13:00:00,43.16,43.45,43.14,43.34,18628.74779541446,27.4818,27.6665,27.4691,27.5964,18628.7478
2009-01-20 13:05:00,43.35,43.4,43.14,43.16,24360.670194003524,27.6028,27.6346,27.4691,27.4818,24360.6702
2009-01-20 13:10:00,43.16,43.22,43.13,43.15,30753.96825396825,27.4818,27.52,27.4627,27.4754,30753.9683
2009-01-20 13:15:00,43.16,43.26,43.1,43.2,22156.08465608465,27.4818,27.5455,27.4436,27.5073,22156.0847
2009-01-20 13:20:00,43.18,43.33,43.13,43.3,21935.626102292765,27.4945,27.59,27.4627,27.5709,21935.6261
2009-01-20 13:25:00,43.32,43.37,43.23,43.31,18298.059964726628,27.5837,27.6155,27.5264,27.5773,18298.06
2009-01-20 13:30:00,43.27,43.34,43.21,43.24,61067.01940035273,27.5518,27.5964,27.5136,27.5327,61067.0194
2009-01-20 13:35:00,43.24,43.26,43.09,43.17,29100.529100529096,27.5327,27.5455,27.4372,27.4882,29100.5291
2009-01-20 13:40:00,43.18,43.36,43.12,43.36,20943.56261022928,27.4945,27.6091,27.4563,27.6091,20943.5626
2009-01-20 13:45:00,43.35,43.35,42.99,43.0,24691.358024691355,27.6028,27.6028,27.3736,27.3799,24691.358
2009-01-20 13:50:00,43.01,43.07,42.98,42.98,22376.54320987654,27.3863,27.4245,27.3672,27.3672,22376.5432
2009-01-20 13:55:00,42.98,43.08,42.97,43.02,24250.440917107582,27.3672,27.4309,27.3608,27.3927,24250.4409
2009-01-20 14:00:00,43.0,43.08,42.92,43.03,37477.95414462081,27.3799,27.4309,27.329,27.399,37477.9541
2009-01-20 14:05:00,43.05,43.12,43.0,43.05,21825.396825396823,27.4118,27.4563,27.3799,27.4118,21825.3968
2009-01-20 14:10:00,43.06,43.09,43.03,43.05,45194.003527336856,27.4181,27.4372,27.399,27.4118,45194.0035
2009-01-20 14:15:00,43.06,43.14,43.02,43.12,42548.50088183421,27.4181,27.4691,27.3927,27.4563,42548.5009
2009-01-20 14:20:00,43.12,43.12,42.76,42.8,29541.44620811288,27.4563,27.4563,27.2271,27.2526,29541.4462
2009-01-20 14:25:00,42.81,43.04,42.8,43.03,20061.728395061727,27.2589,27.4054,27.2526,27.399,20061.7284
2009-01-20 14:30:00,43.01,43.11,42.87,43.1,39792.76895943562,27.3863,27.45,27.2971,27.4436,39792.769
2009-01-20 14:35:00,43.1,43.18,42.98,43.03,31966.49029982363,27.4436,27.4945,27.3672,27.399,31966.4903
2009-01-20 14:40:00,43.04,43.11,42.97,43.04,20502.6455026455,27.4054,27.45,27.3608,27.4054,20502.6455
2009-01-20 14:45:00,43.04,43.07,42.85,42.87,34942.6807760141,27.4054,27.4245,27.2844,27.2971,34942.6808
2009-01-20 14:50:00,42.87,43.14,42.87,43.14,38690.47619047618,27.2971,27.4691,27.2971,27.4691,38690.4762
2009-01-20 14:55:00,43.14,43.14,42.81,42.96,32958.55379188712,27.4691,27.4691,27.2589,27.3545,32958.5538
2009-01-20 15:00:00,42.96,42.96,42.78,42.93,46957.67195767196,27.3545,27.3545,27.2398,27.3354,46957.672
2009-01-20 15:05:00,42.89,42.91,42.74,42.77,49382.71604938271,27.3099,27.3226,27.2144,27.2335,49382.716
2009-01-20 15:10:00,42.77,42.89,42.67,42.67,47398.58906525573,27.2335,27.3099,27.1698,27.1698,47398.5891
2009-01-20 15:15:00,42.68,42.74,42.55,42.65,54122.57495590828,27.1762,27.2144,27.0934,27.1571,54122.575
2009-01-20 15:20:00,42.66,42.72,42.58,42.65,39241.6225749559,27.1634,27.2016,27.1125,27.1571,39241.6226
2009-01-20 15:25:00,42.62,42.81,42.62,42.68,39351.85185185185,27.138,27.2589,27.138,27.1762,39351.8519
2009-01-20 15:30:00,42.7,42.95,42.67,42.88,55224.86772486772,27.1889,27.3481,27.1698,27.3035,55224.8677
2009-01-20 15:35:00,42.9,43.01,42.74,42.8,62940.917107583766,27.3162,27.3863,27.2144,27.2526,62940.9171
2009-01-20 15:40:00,42.82,42.82,42.64,42.68,62830.68783068782,27.2653,27.2653,27.1507,27.1762,62830.6878
2009-01-20 15:45:00,42.68,42.87,42.59,42.87,75066.13756613756,27.1762,27.2971,27.1189,27.2971,75066.1376
2009-01-20 15:50:00,42.83,42.84,42.67,42.67,70767.19576719576,27.2717,27.278,27.1698,27.1698,70767.1958
2009-01-20 15:55:00,42.67,42.68,42.5,42.57,90277.77777777777,27.1698,27.1762,27.0616,27.1061,90277.7778
2009-01-21 09:30:00,42.92,43.3,42.66,42.78,32517.636684303347,27.329,27.5709,27.1634,27.2398,32517.6367
2009-01-21 09:35:00,42.77,42.87,42.42,42.42,30092.592592592588,27.2335,27.2971,27.0106,27.0106,30092.5926
2009-01-21 09:40:00,42.45,42.67,42.33,42.44,55335.09700176367,27.0297,27.1698,26.9533,27.0233,55335.097
2009-01-21 09:45:00,42.44,42.61,42.43,42.49,22266.3139329806,27.0233,27.1316,27.017,27.0552,22266.3139
2009-01-21 09:50:00,42.49,42.88,42.4,42.85,27336.860670194,27.0552,27.3035,26.9979,27.2844,27336.8607
2009-01-21 09:55:00,42.86,43.11,42.86,43.04,17085.53791887125,27.2908,27.45,27.2908,27.4054,17085.5379
2009-01-21 10:00:00,43.04,43.05,42.9,43.0,12455.90828924162,27.4054,27.4118,27.3162,27.3799,12455.9083
2009-01-21 10:05:00,43.0,43.08,42.77,42.78,15432.098765432096,27.3799,27.4309,27.2335,27.2398,15432.0988
2009-01-21 10:10:00,42.78,42.84,42.69,42.77,11684.303350970016,27.2398,27.278,27.1825,27.2335,11684.3034
2009-01-21 10:15:00,42.78,43.0,42.78,42.98,22927.68959435626,27.2398,27.3799,27.2398,27.3672,22927.6896
2009-01-21 10:20:00,43.0,43.1,42.93,43.09,11684.303350970016,27.3799,27.4436,27.3354,27.4372,11684.3034
2009-01-21 10:25:00,43.07,43.28,42.86,42.88,23478.835978835978,27.4245,27.5582,27.2908,27.3035,23478.836
2009-01-21 10:30:00,42.87,42.87,42.67,42.68,16313.932980599646,27.2971,27.2971,27.1698,27.1762,16313.933
2009-01-21 10:35:00,42.66,42.68,42.51,42.63,27557.319223985887,27.1634,27.1762,27.0679,27.1443,27557.3192
2009-01-21 10:40:00,42.65,42.65,42.44,42.58,16534.391534391532,27.1571,27.1571,27.0233,27.1125,16534.3915
2009-01-21 10:45:00,42.6,42.69,42.48,42.48,15873.015873015873,27.1252,27.1825,27.0488,27.0488,15873.0159
2009-01-21 10:50:00,42.5,42.52,42.37,42.44,17195.767195767196,27.0616,27.0743,26.9788,27.0233,17195.7672
2009-01-21 10:55:00,42.44,42.45,42.16,42.18,22927.68959435626,27.0233,27.0297,26.8451,26.8578,22927.6896
2009-01-21 11:00:00,42.18,42.29,42.15,42.24,11684.303350970016,26.8578,26.9278,26.8387,26.896,11684.3034
2009-01-21 11:05:00,42.24,42.49,42.24,42.45,24801.5873015873,26.896,27.0552,26.896,27.0297,24801.5873
2009-01-21 11:10:00,42.44,42.55,42.41,42.46,16203.703703703704,27.0233,27.0934,27.0042,27.0361,16203.7037
2009-01-21 11:15:00,42.43,42.51,42.36,42.49,15542.32804232804,27.017,27.0679,26.9724,27.0552,15542.328
2009-01-21 11:20:00,42.5,42.61,42.48,42.56,21935.626102292765,27.0616,27.1316,27.0488,27.0998,21935.6261
2009-01-21 11:25:00,42.56,42.6,42.48,42.57,14109.347442680775,27.0998,27.1252,27.0488,27.1061,14109.3474
2009-01-21 11:30:00,42.6,42.67,42.49,42.63,23148.148148148142,27.1252,27.1698,27.0552,27.1443,23148.1481
2009-01-21 11:35:00,42.64,42.64,42.44,42.47,24581.12874779541,27.1507,27.1507,27.0233,27.0424,24581.1287
2009-01-21 11:40:00,42.48,42.67,42.44,42.62,27557.319223985887,27.0488,27.1698,27.0233,27.138,27557.3192
2009-01-21 11:45:00,42.6,42.62,42.53,42.57,18628.74779541446,27.1252,27.138,27.0807,27.1061,18628.7478
2009-01-21 11:50:00,42.55,42.74,42.54,42.56,30092.592592592588,27.0934,27.2144,27.087,27.0998,30092.5926
2009-01-21 11:55:00,42.56,42.56,42.36,42.38,27336.860670194,27.0998,27.0998,26.9724,26.9851,27336.8607
2009-01-21 12:00:00,42.38,42.41,42.3,42.35,14770.723104056437,26.9851,27.0042,26.9342,26.966,14770.7231
2009-01-21 12:05:00,42.35,42.6,42.31,42.57,27888.00705467372,26.966,27.1252,26.9406,27.1061,27888.0071
2009-01-21 12:10:00,42.56,42.68,42.48,42.52,27447.089947089946,27.0998,27.1762,27.0488,27.0743,27447.0899
2009-01-21 12:15:00,42.51,42.63,42.4,42.46,18077.60141093474,27.0679,27.1443,26.9979,27.0361,18077.6014
2009-01-21 12:20:00,42.46,42.54,42.28,42.34,23258.377425044087,27.0361,27.087,26.9215,26.9597,23258.3774
2009-01-21 12:25:00,42.34,42.38,42.28,42.34,17305.996472663137,26.9597,26.9851,26.9215,26.9597,17305.9965
2009-01-21 12:30:00,42.33,42.49,42.27,42.45,20833.33333333333,26.9533,27.0552,26.9151,27.0297,20833.3333
2009-01-21 12:35:00,42.47,42.54,42.4,42.4,11243.38624338624,27.0424,27.087,26.9979,26.9979,11243.3862
2009-01-21 12:40:00,42.4,42.53,42.33,42.42,17305.996472663137,26.9979,27.0807,26.9533,27.0106,17305.9965
2009-01-21 12:45:00,42.38,42.43,42.29,42.42,10471.781305114637,26.9851,27.017,26.9278,27.0106,10471.7813
2009-01-21 12:50:00,42.41,42.42,42.34,42.4,12125.220458553791,27.0042,27.0106,26.9597,26.9979,12125.2205
2009-01-21 12:55:00,42.38,42.67,42.36,42.64,22707.231040564373,26.9851,27.1698,26.9724,27.1507,22707.231
2009-01-21 13:00:00,42.63,42.7,42.55,42.7,18187.830687830687,27.1443,27.1889,27.0934,27.1889,18187.8307
2009-01-21 13:05:00,42.67,42.85,42.67,42.77,25132.27513227513,27.1698,27.2844,27.1698,27.2335,25132.2751
2009-01-21 13:10:00,42.75,42.76,42.58,42.62,15211.64021164021,27.2207,27.2271,27.1125,27.138,15211.6402
2009-01-21 13:15:00,42.63,42.67,42.57,42.62,13558.201058201055,27.1443,27.1698,27.1061,27.138,13558.2011
2009-01-21 13:20:00,42.62,42.65,42.52,42.55,7605.820105820105,27.138,27.1571,27.0743,27.0934,7605.8201
2009-01-21 13:25:00,42.57,42.57,42.29,42.38,20723.104056437387,27.1061,27.1061,26.9278,26.9851,20723.1041
2009-01-21 13:30:00,42.42,42.66,42.37,42.66,15983.245149911814,27.0106,27.1634,26.9788,27.1634,15983.2451
2009-01-21 13:35:00,42.66,42.78,42.57,42.61,54453.26278659611,27.1634,27.2398,27.1061,27.1316,54453.2628
2009-01-21 13:40:00,42.63,42.67,42.53,42.56,33840.38800705467,27.1443,27.1698,27.0807,27.0998,33840.388
2009-01-21 13:45:00,42.58,42.67,42.52,42.61,30643.738977072306,27.1125,27.1698,27.0743,27.1316,30643.739
2009-01-21 13:50:00,42.63,42.65,42.56,42.62,19951.499118165782,27.1443,27.1571,27.0998,27.138,19951.4991
2009-01-21 13:55:00,42.63,42.65,42.53,42.62,23148.148148148142,27.1443,27.1571,27.0807,27.138,23148.1481
2009-01-21 14:00:00,42.62,42.69,42.56,42.62,44753.08641975308,27.138,27.1825,27.0998,27.138,44753.0864
2009-01-21 14:05:00,42.62,42.68,42.56,42.64,47067.90123456789,27.138,27.1762,27.0998,27.1507,47067.9012
2009-01-21 14:10:00,42.64,42.89,42.64,42.87,30202.821869488533,27.1507,27.3099,27.1507,27.2971,30202.8219
2009-01-21 14:15:00,42.86,43.0,42.76,42.94,39572.31040564374,27.2908,27.3799,27.2271,27.3417,39572.3104
2009-01-21 14:20:00,42.91,43.02,42.88,42.94,25793.65079365079,27.3226,27.3927,27.3035,27.3417,25793.6508
2009-01-21 14:25:00,42.96,43.0,42.87,42.96,26895.943562610228,27.3545,27.3799,27.2971,27.3545,26895.9436
2009-01-21 14:30:00,42.96,43.2,42.94,43.19,24801.5873015873,27.3545,27.5073,27.3417,27.5009,24801.5873
2009-01-21 14:35:00,43.18,43.21,43.1,43.12,18408.289241622573,27.4945,27.5136,27.4436,27.4563,18408.2892
2009-01-21 14:40:00,43.11,43.16,43.01,43.01,17305.996472663137,27.45,27.4818,27.3863,27.3863,17305.9965
2009-01-21 14:45:00,43.02,43.22,43.01,43.07,20502.6455026455,27.3927,27.52,27.3863,27.4245,20502.6455
2009-01-21 14:50:00,43.08,43.21,43.06,43.13,18077.60141093474,27.4309,27.5136,27.4181,27.4627,18077.6014
2009-01-21 14:55:00,43.13,43.29,43.12,43.2,24250.440917107582,27.4627,27.5646,27.4563,27.5073,24250.4409
2009-01-21 15:00:00,43.2,43.26,43.09,43.21,28328.92416225749,27.5073,27.5455,27.4372,27.5136,28328.9242
2009-01-21 15:05:00,43.19,43.4,43.17,43.37,20612.87477954145,27.5009,27.6346,27.4882,27.6155,20612.8748
2009-01-21 15:10:00,43.39,43.48,43.31,43.4,32517.636684303347,27.6283,27.6856,27.5773,27.6346,32517.6367
2009-01-21 15:15:00,43.38,43.47,43.36,43.42,27006.17283950617,27.6219,27.6792,27.6091,27.6474,27006.1728
2009-01-21 15:20:00,43.43,43.45,43.2,43.22,28328.92416225749,27.6537,27.6665,27.5073,27.52,28328.9242
2009-01-21 15:25:00,43.2,43.24,43.09,43.19,34391.53439153439,27.5073,27.5327,27.4372,27.5009,34391.5344
2009-01-21 15:30:00,43.21,43.28,43.12,43.25,63822.75132275131,27.5136,27.5582,27.4563,27.5391,63822.7513
2009-01-21 15:35:00,43.27,43.41,43.26,43.35,47178.13051146384,27.5518,27.641,27.5455,27.6028,47178.1305
2009-01-21 15:40:00,43.35,43.51,43.32,43.45,60956.79012345678,27.6028,27.7047,27.5837,27.6665,60956.7901
2009-01-21 15:45:00,43.44,43.5,43.34,43.34,44201.940035273365,27.6601,27.6983,27.5964,27.5964,44201.94
2009-01-21 15:50:00,43.32,43.54,43.32,43.53,88293.65079365078,27.5837,27.7238,27.5837,27.7174,88293.6508
2009-01-21 15:55:00,43.54,43.69,43.51,43.55,113315.69664902995,27.7238,27.8193,27.7047,27.7301,113315.6966
2009-01-22 09:30:00,41.83,42.35,40.98,42.09,91820.98765432098,26.6349,26.966,26.0937,26.8005,91820.9877
2009-01-22 09:35:00,42.0,42.22,41.95,42.22,36816.578483245146,26.7432,26.8833,26.7113,26.8833,36816.5785
2009-01-22 09:40:00,42.23,42.41,42.09,42.13,40343.91534391534,26.8896,27.0042,26.8005,26.826,40343.9153
2009-01-22 09:45:00,42.09,42.26,41.85,42.13,45965.60846560846,26.8005,26.9087,26.6477,26.826,45965.6085
2009-01-22 09:50:00,42.14,42.55,42.12,42.51,35383.59788359788,26.8323,27.0934,26.8196,27.0679,35383.5979
2009-01-22 09:55:00,42.49,42.64,42.47,42.55,39351.85185185185,27.0552,27.1507,27.0424,27.0934,39351.8519
2009-01-22 10:00:00,42.54,42.96,42.53,42.8,44532.62786596119,27.087,27.3545,27.0807,27.2526,44532.6279
2009-01-22 10:05:00,42.81,43.09,42.72,43.06,35383.59788359788,27.2589,27.4372,27.2016,27.4181,35383.5979
2009-01-22 10:10:00,43.06,43.82,43.04,43.62,186067.0194003527,27.4181,27.9021,27.4054,27.7747,186067.0194
2009-01-22 10:15:00,43.62,43.89,43.51,43.75,78924.16225749558,27.7747,27.9466,27.7047,27.8575,78924.1623
2009-01-22 10:20:00,43.75,43.83,43.29,43.33,54783.95061728395,27.8575,27.9084,27.5646,27.59,54783.9506
2009-01-22 10:25:00,43.31,43.37,43.14,43.27,38800.70546737213,27.5773,27.6155,27.4691,27.5518,38800.7055
2009-01-22 10:30:00,43.31,43.31,42.99,43.03,41335.97883597883,27.5773,27.5773,27.3736,27.399,41335.9788
2009-01-22 10:35:00,43.06,43.27,43.06,43.1,25242.50440917108,27.4181,27.5518,27.4181,27.4436,25242.5044
2009-01-22 10:40:00,43.1,43.18,42.99,43.14,25573.192239858905,27.4436,27.4945,27.3736,27.4691,25573.1922
2009-01-22 10:45:00,43.13,43.13,42.99,43.04,17636.68430335097,27.4627,27.4627,27.3736,27.4054,17636.6843
2009-01-22 10:50:00,43.02,43.29,43.01,43.2,17416.225749559082,27.3927,27.5646,27.3863,27.5073,17416.2257
2009-01-22 10:55:00,43.2,43.3,43.14,43.25,27888.00705467372,27.5073,27.5709,27.4691,27.5391,27888.0071
2009-01-22 11:00:00,43.2,43.24,43.04,43.17,29320.987654320983,27.5073,27.5327,27.4054,27.4882,29320.9877
2009-01-22 11:05:00,43.18,43.33,43.16,43.31,25132.27513227513,27.4945,27.59,27.4818,27.5773,25132.2751
2009-01-22 11:10:00,43.36,43.41,43.28,43.38,24581.12874779541,27.6091,27.641,27.5582,27.6219,24581.1287
2009-01-22 11:15:00,43.38,43.59,43.37,43.51,36375.66137566137,27.6219,27.7556,27.6155,27.7047,36375.6614
2009-01-22 11:20:00,43.52,43.67,43.45,43.64,51477.07231040564,27.711,27.8065,27.6665,27.7874,51477.0723
2009-01-22 11:25:00,43.64,43.98,43.64,43.82,121582.89241622572,27.7874,28.0039,27.7874,27.9021,121582.8924
2009-01-22 11:30:00,43.81,43.82,43.54,43.66,64263.66843033509,27.8957,27.9021,27.7238,27.8002,64263.6684
2009-01-22 11:35:00,43.68,43.77,43.45,43.5,75286.59611992944,27.8129,27.8702,27.6665,27.6983,75286.5961
2009-01-22 11:40:00,43.47,43.55,43.38,43.52,58531.74603174603,27.6792,27.7301,27.6219,27.711,58531.746
2009-01-22 11:45:00,43.55,43.59,43.46,43.5,33509.70017636684,27.7301,27.7556,27.6728,27.6983,33509.7002
2009-01-22 11:50:00,43.48,43.64,43.47,43.55,53461.19929453262,27.6856,27.7874,27.6792,27.7301,53461.1993
2009-01-22 11:55:00,43.54,43.56,43.39,43.44,76168.43033509699,27.7238,27.7365,27.6283,27.6601,76168.4303
2009-01-22 12:00:00,43.44,43.47,43.29,43.3,223765.43209876545,27.6601,27.6792,27.5646,27.5709,223765.4321
2009-01-22 12:05:00,43.3,43.5,43.3,43.5,24911.81657848324,27.5709,27.6983,27.5709,27.6983,24911.8166
2009-01-22 12:10:00,43.5,43.54,43.41,43.54,18849.206349206343,27.6983,27.7238,27.641,27.7238,18849.2063
2009-01-22 12:15:00,43.54,43.59,43.49,43.56,14109.347442680775,27.7238,27.7556,27.6919,27.7365,14109.3474
2009-01-22 12:20:00,43.57,43.63,43.42,43.51,28218.69488536155,27.7429,27.7811,27.6474,27.7047,28218.6949
2009-01-22 12:25:00,43.47,43.62,43.44,43.59,22045.85537918871,27.6792,27.7747,27.6601,27.7556,22045.8554
2009-01-22 12:30:00,43.58,43.59,43.46,43.52,14440.035273368603,27.7492,27.7556,27.6728,27.711,14440.0353
2009-01-22 12:35:00,43.54,43.58,43.46,43.52,14550.264550264548,27.7238,27.7492,27.6728,27.711,14550.2646
2009-01-22 12:40:00,43.52,43.53,43.45,43.47,17195.767195767196,27.711,27.7174,27.6665,27.6792,17195.7672
2009-01-22 12:45:00,43.47,43.68,43.45,43.61,18518.518518518515,27.6792,27.8129,27.6665,27.7683,18518.5185
2009-01-22 12:50:00,43.61,43.64,43.54,43.58,15321.869488536153,27.7683,27.7874,27.7238,27.7492,15321.8695
2009-01-22 12:55:00,43.62,43.62,43.52,43.53,15983.245149911814,27.7747,27.7747,27.711,27.7174,15983.2451
2009-01-22 13:00:00,43.53,43.7,43.52,43.64,19620.81128747795,27.7174,27.8256,27.711,27.7874,19620.8113
2009-01-22 13:05:00,43.63,43.67,43.52,43.52,12676.366843033507,27.7811,27.8065,27.711,27.711,12676.3668
2009-01-22 13:10:00,43.52,43.53,43.43,43.47,28439.15343915344,27.711,27.7174,27.6537,27.6792,28439.1534
2009-01-22 13:15:00,43.46,43.63,43.45,43.59,12455.90828924162,27.6728,27.7811,27.6665,27.7556,12455.9083
2009-01-22 13:20:00,43.58,43.59,43.42,43.5,41115.52028218695,27.7492,27.7556,27.6474,27.6983,41115.5203
2009-01-22 13:25:00,43.46,43.65,43.44,43.46,17305.996472663137,27.6728,27.7938,27.6601,27.6728,17305.9965
2009-01-22 13:30:00,43.46,43.48,43.28,43.29,133156.96649029982,27.6728,27.6856,27.5582,27.5646,133156.9665
2009-01-22 13:35:00,43.26,43.45,43.26,43.38,17305.996472663137,27.5455,27.6665,27.5455,27.6219,17305.9965
2009-01-22 13:40:00,43.38,43.55,43.32,43.32,24691.358024691355,27.6219,27.7301,27.5837,27.5837,24691.358
2009-01-22 13:45:00,43.29,43.69,43.27,43.6,23478.835978835978,27.5646,27.8193,27.5518,27.762,23478.836
2009-01-22 13:50:00,43.58,43.74,43.55,43.63,16754.85008818342,27.7492,27.8511,27.7301,27.7811,16754.8501
2009-01-22 13:55:00,43.65,43.65,43.5,43.65,23699.294532627864,27.7938,27.7938,27.6983,27.7938,23699.2945
2009-01-22 14:00:00,43.65,43.94,43.57,43.88,33399.47089947089,27.7938,27.9785,27.7429,27.9403,33399.4709
2009-01-22 14:05:00,43.9,44.05,43.79,44.02,43540.5643738977,27.953,28.0485,27.8829,28.0294,43540.5644
2009-01-22 14:10:00,44.02,44.13,43.95,43.98,34942.6807760141,28.0294,28.0994,27.9848,28.0039,34942.6808
2009-01-22 14:15:00,44.0,44.15,43.93,44.11,38690.47619047618,28.0167,28.1122,27.9721,28.0867,38690.4762
2009-01-22 14:20:00,44.14,44.19,43.85,43.98,42879.18871252204,28.1058,28.1376,27.9212,28.0039,42879.1887
2009-01-22 14:25:00,43.93,44.0,43.75,43.79,31415.34391534391,27.9721,28.0167,27.8575,27.8829,31415.3439
2009-01-22 14:30:00,43.79,43.81,43.66,43.73,29541.44620811288,27.8829,27.8957,27.8002,27.8447,29541.4462
2009-01-22 14:35:00,43.72,44.0,43.7,43.97,47729.27689594356,27.8384,28.0167,27.8256,27.9976,47729.2769
2009-01-22 14:40:00,43.95,44.01,43.76,43.78,31415.34391534391,27.9848,28.023,27.8638,27.8766,31415.3439
2009-01-22 14:45:00,43.77,43.77,43.49,43.49,62830.68783068782,27.8702,27.8702,27.6919,27.6919,62830.6878
2009-01-22 14:50:00,43.51,43.62,43.41,43.54,34611.992945326274,27.7047,27.7747,27.641,27.7238,34611.9929
2009-01-22 14:55:00,43.55,43.67,43.44,43.67,28659.611992945323,27.7301,27.8065,27.6601,27.8065,28659.612
2009-01-22 15:00:00,43.68,43.71,43.17,43.19,54122.57495590828,27.8129,27.832,27.4882,27.5009,54122.575
2009-01-22 15:05:00,43.19,43.36,43.14,43.32,61287.47795414461,27.5009,27.6091,27.4691,27.5837,61287.478
2009-01-22 15:10:00,43.32,43.51,43.27,43.41,65035.27336860669,27.5837,27.7047,27.5518,27.641,65035.2734
2009-01-22 15:15:00,43.46,43.46,43.21,43.26,83112.87477954144,27.6728,27.6728,27.5136,27.5455,83112.8748
2009-01-22 15:20:00,43.26,43.54,43.21,43.47,54894.17989417989,27.5455,27.7238,27.5136,27.6792,54894.1799
2009-01-22 15:25:00,43.51,43.57,43.35,43.52,50485.00881834215,27.7047,27.7429,27.6028,27.711,50485.0088
2009-01-22 15:30:00,43.51,43.61,43.36,43.47,48721.34038800705,27.7047,27.7683,27.6091,27.6792,48721.3404
2009-01-22 15:35:00,43.48,43.48,43.31,43.37,60736.33156966489,27.6856,27.6856,27.5773,27.6155,60736.3316
2009-01-22 15:40:00,43.38,43.84,43.38,43.74,51366.84303350969,27.6219,27.9148,27.6219,27.8511,51366.843
2009-01-22 15:45:00,43.75,43.95,43.75,43.91,61287.47795414461,27.8575,27.9848,27.8575,27.9594,61287.478
2009-01-22 15:50:00,43.9,43.91,43.66,43.74,80577.60141093473,27.953,27.9594,27.8002,27.8511,80577.6014
2009-01-22 15:55:00,43.73,43.82,43.68,43.68,100088.18342151676,27.8447,27.9021,27.8129,27.8129,100088.1834
2009-01-23 09:30:00,43.09,43.09,42.32,42.32,41556.43738977072,27.4372,27.4372,26.9469,26.9469,41556.4374
2009-01-23 09:35:00,42.35,42.86,42.19,42.61,67570.5467372134,26.966,27.2908,26.8642,27.1316,67570.5467
2009-01-23 09:40:00,42.59,42.87,42.55,42.66,37037.03703703703,27.1189,27.2971,27.0934,27.1634,37037.037
2009-01-23 09:45:00,42.64,42.67,42.53,42.57,36816.578483245146,27.1507,27.1698,27.0807,27.1061,36816.5785
2009-01-23 09:50:00,42.57,42.59,42.47,42.59,41666.66666666666,27.1061,27.1189,27.0424,27.1189,41666.6667
2009-01-23 09:55:00,42.58,42.58,42.44,42.44,39792.76895943562,27.1125,27.1125,27.0233,27.0233,39792.769
2009-01-23 10:00:00,42.43,42.5,42.35,42.39,58641.975308641966,27.017,27.0616,26.966,26.9915,58641.9753
2009-01-23 10:05:00,42.39,42.39,42.25,42.35,43430.33509700176,26.9915,26.9915,26.9024,26.966,43430.3351
2009-01-23 10:10:00,42.33,42.44,42.27,42.3,33730.15873015873,26.9533,27.0233,26.9151,26.9342,33730.1587
2009-01-23 10:15:00,42.29,42.41,42.26,42.38,39902.998236331565,26.9278,27.0042,26.9087,26.9851,39902.9982
2009-01-23 10:20:00,42.38,42.63,42.28,42.6,41997.35449735449,26.9851,27.1443,26.9215,27.1252,41997.3545
2009-01-23 10:25:00,42.59,42.6,42.43,42.48,17416.225749559082,27.1189,27.1252,27.017,27.0488,17416.2257
2009-01-23 10:30:00,42.49,42.5,42.14,42.14,29541.44620811288,27.0552,27.0616,26.8323,26.8323,29541.4462
2009-01-23 10:35:00,42.14,42.19,42.09,42.09,38910.93474426808,26.8323,26.8642,26.8005,26.8005,38910.9347
2009-01-23 10:40:00,42.08,42.08,41.91,41.93,29872.1340388007,26.7941,26.7941,26.6859,26.6986,29872.134
2009-01-23 10:45:00,41.93,42.18,41.9,42.17,33950.61728395061,26.6986,26.8578,26.6795,26.8514,33950.6173
2009-01-23 10:50:00,42.15,42.17,41.99,42.11,32076.719576719574,26.8387,26.8514,26.7368,26.8132,32076.7196
2009-01-23 10:55:00,42.12,42.13,42.03,42.06,19841.26984126984,26.8196,26.826,26.7623,26.7814,19841.2698
2009-01-23 11:00:00,42.08,42.62,42.06,42.58,45304.2328042328,26.7941,27.138,26.7814,27.1125,45304.2328
2009-01-23 11:05:00,42.57,42.57,42.4,42.41,25462.96296296296,27.1061,27.1061,26.9979,27.0042,25462.963
2009-01-23 11:10:00,42.42,42.66,42.38,42.66,19951.499118165782,27.0106,27.1634,26.9851,27.1634,19951.4991
2009-01-23 11:15:00,42.64,42.75,42.58,42.58,18959.43562610229,27.1507,27.2207,27.1125,27.1125,18959.4356
2009-01-23 11:20:00,42.59,42.65,42.49,42.5,26455.02645502645,27.1189,27.1571,27.0552,27.0616,26455.0265
2009-01-23 11:25:00,42.48,42.5,42.37,42.42,17857.142857142855,27.0488,27.0616,26.9788,27.0106,17857.1429
2009-01-23 11:30:00,42.42,42.47,42.31,42.35,22156.08465608465,27.0106,27.0424,26.9406,26.966,22156.0847
2009-01-23 11:35:00,42.35,42.37,42.28,42.35,35052.91005291005,26.966,26.9788,26.9215,26.966,35052.9101
2009-01-23 11:40:00,42.35,42.54,42.35,42.42,15873.015873015873,26.966,27.087,26.966,27.0106,15873.0159
2009-01-23 11:45:00,42.4,42.43,42.3,42.42,14770.723104056437,26.9979,27.017,26.9342,27.0106,14770.7231
2009-01-23 11:50:00,42.41,42.49,42.29,42.3,24691.358024691355,27.0042,27.0552,26.9278,26.9342,24691.358
2009-01-23 11:55:00,42.32,42.32,42.1,42.14,20061.728395061727,26.9469,26.9469,26.8069,26.8323,20061.7284
2009-01-23 12:00:00,42.14,42.25,42.1,42.21,16313.932980599646,26.8323,26.9024,26.8069,26.8769,16313.933
2009-01-23 12:05:00,42.22,42.22,42.09,42.1,22817.460317460314,26.8833,26.8833,26.8005,26.8069,22817.4603
2009-01-23 12:10:00,42.11,42.17,42.09,42.14,31746.031746031746,26.8132,26.8514,26.8005,26.8323,31746.0317
2009-01-23 12:15:00,42.16,42.25,42.12,42.18,26895.943562610228,26.8451,26.9024,26.8196,26.8578,26895.9436
2009-01-23 12:20:00,42.18,42.5,42.18,42.38,23589.06525573192,26.8578,27.0616,26.8578,26.9851,23589.0653
2009-01-23 12:25:00,42.38,42.44,42.26,42.36,17636.68430335097,26.9851,27.0233,26.9087,26.9724,17636.6843
2009-01-23 12:30:00,42.34,42.34,42.2,42.23,35052.91005291005,26.9597,26.9597,26.8705,26.8896,35052.9101
2009-01-23 12:35:00,42.23,42.31,42.17,42.19,43099.64726631393,26.8896,26.9406,26.8514,26.8642,43099.6473
2009-01-23 12:40:00,42.19,42.26,42.16,42.23,19179.894179894178,26.8642,26.9087,26.8451,26.8896,19179.8942
2009-01-23 12:45:00,42.23,42.49,42.22,42.4,20723.104056437387,26.8896,27.0552,26.8833,26.9979,20723.1041
2009-01-23 12:50:00,42.4,42.52,42.2,42.21,30423.28042328042,26.9979,27.0743,26.8705,26.8769,30423.2804
2009-01-23 12:55:00,42.22,42.36,42.18,42.23,35383.59788359788,26.8833,26.9724,26.8578,26.8896,35383.5979
2009-01-23 13:00:00,42.23,42.42,42.18,42.38,38139.32980599647,26.8896,27.0106,26.8578,26.9851,38139.3298
2009-01-23 13:05:00,42.4,42.45,42.26,42.3,20171.95767195767,26.9979,27.0297,26.9087,26.9342,20171.9577
2009-01-23 13:10:00,42.32,42.62,42.3,42.56,33399.47089947089,26.9469,27.138,26.9342,27.0998,33399.4709
2009-01-23 13:15:00,42.55,42.82,42.49,42.8,42217.81305114638,27.0934,27.2653,27.0552,27.2526,42217.8131
2009-01-23 13:20:00,42.82,42.83,42.64,42.68,19400.352733686064,27.2653,27.2717,27.1507,27.1762,19400.3527
2009-01-23 13:25:00,42.69,42.79,42.67,42.67,16313.932980599646,27.1825,27.2462,27.1698,27.1698,16313.933
2009-01-23 13:30:00,42.67,42.9,42.66,42.9,25683.421516754846,27.1698,27.3162,27.1634,27.3162,25683.4215
2009-01-23 13:35:00,42.91,42.97,42.77,42.77,14770.723104056437,27.3226,27.3608,27.2335,27.2335,14770.7231
2009-01-23 13:40:00,42.76,42.83,42.69,42.81,22266.3139329806,27.2271,27.2717,27.1825,27.2589,22266.3139
2009-01-23 13:45:00,42.82,42.93,42.79,42.88,17085.53791887125,27.2653,27.3354,27.2462,27.3035,17085.5379
2009-01-23 13:50:00,42.89,42.95,42.79,42.84,32076.719576719574,27.3099,27.3481,27.2462,27.278,32076.7196
2009-01-23 13:55:00,42.82,43.1,42.78,43.05,30313.05114638448,27.2653,27.4436,27.2398,27.4118,30313.0511
2009-01-23 14:00:00,43.08,43.25,43.0,43.0,21384.47971781305,27.4309,27.5391,27.3799,27.3799,21384.4797
2009-01-23 14:05:00,43.02,43.08,43.0,43.04,19841.26984126984,27.3927,27.4309,27.3799,27.4054,19841.2698
2009-01-23 14:10:00,43.0,43.0,42.78,42.8,26455.02645502645,27.3799,27.3799,27.2398,27.2526,26455.0265
2009-01-23 14:15:00,42.77,42.9,42.72,42.88,11353.615520282186,27.2335,27.3162,27.2016,27.3035,11353.6155
2009-01-23 14:20:00,42.87,43.06,42.83,43.02,20392.416225749555,27.2971,27.4181,27.2717,27.3927,20392.4162
2009-01-23 14:25:00,43.01,43.03,42.83,42.84,16754.85008818342,27.3863,27.399,27.2717,27.278,16754.8501
2009-01-23 14:30:00,42.86,42.88,42.63,42.63,30092.592592592588,27.2908,27.3035,27.1443,27.1443,30092.5926
2009-01-23 14:35:00,42.63,42.72,42.62,42.72,12455.90828924162,27.1443,27.2016,27.138,27.2016,12455.9083
2009-01-23 14:40:00,42.73,42.75,42.62,42.66,26344.79717813051,27.208,27.2207,27.138,27.1634,26344.7972
2009-01-23 14:45:00,42.64,42.76,42.59,42.67,46737.21340388007,27.1507,27.2271,27.1189,27.1698,46737.2134
2009-01-23 14:50:00,42.68,42.68,42.48,42.53,53240.74074074074,27.1762,27.1762,27.0488,27.0807,53240.7407
2009-01-23 14:55:00,42.55,42.55,42.39,42.47,55996.47266313932,27.0934,27.0934,26.9915,27.0424,55996.4727
2009-01-23 15:00:00,42.47,42.59,42.41,42.55,45194.003527336856,27.0424,27.1189,27.0042,27.0934,45194.0035
2009-01-23 15:05:00,42.57,42.58,42.35,42.35,47398.58906525573,27.1061,27.1125,26.966,26.966,47398.5891
2009-01-23 15:10:00,42.35,42.38,42.28,42.31,50485.00881834215,26.966,26.9851,26.9215,26.9406,50485.0088
2009-01-23 15:15:00,42.29,42.41,42.25,42.4,50374.7795414462,26.9278,27.0042,26.9024,26.9979,50374.7795
2009-01-23 15:20:00,42.4,42.64,42.38,42.58,41115.52028218695,26.9979,27.1507,26.9851,27.1125,41115.5203
2009-01-23 15:25:00,42.57,42.64,42.34,42.35,35493.82716049382,27.1061,27.1507,26.9597,26.966,35493.8272
2009-01-23 15:30:00,42.32,42.37,42.24,42.37,56768.07760141093,26.9469,26.9788,26.896,26.9788,56768.0776
2009-01-23 15:35:00,42.37,42.54,42.36,42.49,54012.34567901234,26.9788,27.087,26.9724,27.0552,54012.3457
2009-01-23 15:40:00,42.54,42.58,42.42,42.46,53461.19929453262,27.087,27.1125,27.0106,27.0361,53461.1993
2009-01-23 15:45:00,42.48,42.67,42.47,42.66,92372.1340388007,27.0488,27.1698,27.0424,27.1634,92372.134
2009-01-23 15:50:00,42.67,42.72,42.62,42.68,118827.16049382716,27.1698,27.2016,27.138,27.1762,118827.1605
2009-01-23 15:55:00,42.7,42.82,42.67,42.73,132826.27865961197,27.1889,27.2653,27.1698,27.208,132826.2787
2009-01-26 09:30:00,42.62,43.4,42.62,43.23,42107.58377425044,27.138,27.6346,27.138,27.5264,42107.5838
2009-01-26 09:35:00,43.23,43.25,42.97,43.04,34722.22222222222,27.5264,27.5391,27.3608,27.4054,34722.2222
2009-01-26 09:40:00,43.05,43.46,43.05,43.38,35163.13932980599,27.4118,27.6728,27.4118,27.6219,35163.1393
2009-01-26 09:45:00,43.37,43.41,43.06,43.08,40674.60317460317,27.6155,27.641,27.4181,27.4309,40674.6032
2009-01-26 09:50:00,43.08,43.41,43.06,43.29,38139.32980599647,27.4309,27.641,27.4181,27.5646,38139.3298
2009-01-26 09:55:00,43.29,43.55,43.22,43.52,42107.58377425044,27.5646,27.7301,27.52,27.711,42107.5838
2009-01-26 10:00:00,43.54,44.0,43.54,43.99,60295.41446208112,27.7238,28.0167,27.7238,28.0103,60295.4145
2009-01-26 10:05:00,43.99,44.05,43.78,43.94,28990.299823633155,28.0103,28.0485,27.8766,27.9785,28990.2998
2009-01-26 10:10:00,43.96,44.08,43.84,43.87,18628.74779541446,27.9912,28.0676,27.9148,27.9339,18628.7478
2009-01-26 10:15:00,43.92,43.97,43.86,43.97,12125.220458553791,27.9657,27.9976,27.9275,27.9976,12125.2205
2009-01-26 10:20:00,43.97,44.3,43.96,44.3,24801.5873015873,27.9976,28.2077,27.9912,28.2077,24801.5873
2009-01-26 10:25:00,44.33,44.35,44.23,44.29,34171.0758377425,28.2268,28.2395,28.1631,28.2013,34171.0758
2009-01-26 10:30:00,44.31,44.36,44.26,44.34,29210.75837742504,28.2141,28.2459,28.1822,28.2332,29210.7584
2009-01-26 10:35:00,44.34,44.43,44.3,44.31,29100.529100529096,28.2332,28.2905,28.2077,28.2141,29100.5291
2009-01-26 10:40:00,44.32,44.36,44.23,44.23,18187.830687830687,28.2204,28.2459,28.1631,28.1631,18187.8307
2009-01-26 10:45:00,44.23,44.41,44.22,44.38,14660.493827160491,28.1631,28.2777,28.1567,28.2586,14660.4938
2009-01-26 10:50:00,44.38,44.45,44.33,44.44,22266.3139329806,28.2586,28.3032,28.2268,28.2968,22266.3139
2009-01-26 10:55:00,44.44,44.45,44.36,44.41,17967.3721340388,28.2968,28.3032,28.2459,28.2777,17967.3721
2009-01-26 11:00:00,44.41,44.45,44.4,44.42,24029.982363315696,28.2777,28.3032,28.2714,28.2841,24029.9824
2009-01-26 11:05:00,44.41,44.44,44.33,44.38,23589.06525573192,28.2777,28.2968,28.2268,28.2586,23589.0653
2009-01-26 11:10:00,44.39,44.44,44.34,44.41,26675.485008818338,28.265,28.2968,28.2332,28.2777,26675.485
2009-01-26 11:15:00,44.41,44.45,44.3,44.33,24360.670194003524,28.2777,28.3032,28.2077,28.2268,24360.6702
2009-01-26 11:20:00,44.33,44.43,44.31,44.41,15762.786596119928,28.2268,28.2905,28.2141,28.2777,15762.7866
2009-01-26 11:25:00,44.4,44.44,44.34,44.43,20171.95767195767,28.2714,28.2968,28.2332,28.2905,20171.9577
2009-01-26 11:30:00,44.43,44.44,44.4,44.4,21604.938271604937,28.2905,28.2968,28.2714,28.2714,21604.9383
2009-01-26 11:35:00,44.41,44.51,44.34,44.36,31305.11463844797,28.2777,28.3414,28.2332,28.2459,31305.1146
2009-01-26 11:40:00,44.38,44.43,44.24,44.28,22486.772486772483,28.2586,28.2905,28.1695,28.195,22486.7725
2009-01-26 11:45:00,44.3,44.39,44.14,44.14,21494.70899470899,28.2077,28.265,28.1058,28.1058,21494.709
2009-01-26 11:50:00,44.14,44.27,44.11,44.2,9369.488536155202,28.1058,28.1886,28.0867,28.144,9369.4885
2009-01-26 11:55:00,44.21,44.26,44.13,44.14,21053.79188712522,28.1504,28.1822,28.0994,28.1058,21053.7919
2009-01-26 12:00:00,44.14,44.24,44.14,44.18,26234.567901234564,28.1058,28.1695,28.1058,28.1313,26234.5679
2009-01-26 12:05:00,44.2,44.22,44.13,44.19,15101.410934744266,28.144,28.1567,28.0994,28.1376,15101.4109
2009-01-26 12:10:00,44.2,44.2,43.97,44.01,25132.27513227513,28.144,28.144,27.9976,28.023,25132.2751
2009-01-26 12:15:00,44.03,44.08,43.91,43.95,19731.040564373896,28.0358,28.0676,27.9594,27.9848,19731.0406
2009-01-26 12:20:00,43.96,44.21,43.96,44.16,24470.89947089947,27.9912,28.1504,27.9912,28.1185,24470.8995
2009-01-26 12:25:00,44.14,44.16,44.05,44.05,14109.347442680775,28.1058,28.1185,28.0485,28.0485,14109.3474
2009-01-26 12:30:00,44.08,44.19,43.99,44.08,19731.040564373896,28.0676,28.1376,28.0103,28.0676,19731.0406
2009-01-26 12:35:00,44.04,44.04,43.92,44.04,11353.615520282186,28.0421,28.0421,27.9657,28.0421,11353.6155
2009-01-26 12:40:00,44.04,44.11,43.93,43.95,18077.60141093474,28.0421,28.0867,27.9721,27.9848,18077.6014
2009-01-26 12:45:00,43.98,44.13,43.98,44.04,22266.3139329806,28.0039,28.0994,28.0039,28.0421,22266.3139
2009-01-26 12:50:00,44.05,44.1,43.91,44.01,37588.18342151675,28.0485,28.0803,27.9594,28.023,37588.1834
2009-01-26 12:55:00,44.02,44.03,43.65,43.74,153880.0705467372,28.0294,28.0358,27.7938,27.8511,153880.0705
2009-01-26 13:00:00,43.74,43.84,43.73,43.79,30313.05114638448,27.8511,27.9148,27.8447,27.8829,30313.0511
2009-01-26 13:05:00,43.79,43.79,43.5,43.58,46186.06701940035,27.8829,27.8829,27.6983,27.7492,46186.067
2009-01-26 13:10:00,43.61,43.73,43.53,43.66,22817.460317460314,27.7683,27.8447,27.7174,27.8002,22817.4603
2009-01-26 13:15:00,43.65,43.8,43.65,43.77,16975.308641975305,27.7938,27.8893,27.7938,27.8702,16975.3086
2009-01-26 13:20:00,43.75,43.81,43.59,43.75,13999.11816578483,27.8575,27.8957,27.7556,27.8575,13999.1182
2009-01-26 13:25:00,43.77,43.8,43.68,43.77,18408.289241622573,27.8702,27.8893,27.8129,27.8702,18408.2892
2009-01-26 13:30:00,43.75,43.75,43.52,43.55,19069.66490299824,27.8575,27.8575,27.711,27.7301,19069.6649
2009-01-26 13:35:00,43.55,43.66,43.55,43.63,10802.469135802468,27.7301,27.8002,27.7301,27.7811,10802.4691
2009-01-26 13:40:00,43.61,43.79,43.59,43.79,10692.239858906523,27.7683,27.8829,27.7556,27.8829,10692.2399
2009-01-26 13:45:00,43.79,43.82,43.62,43.63,14440.035273368603,27.8829,27.9021,27.7747,27.7811,14440.0353
2009-01-26 13:50:00,43.64,43.67,43.46,43.48,17305.996472663137,27.7874,27.8065,27.6728,27.6856,17305.9965
2009-01-26 13:55:00,43.49,43.54,43.45,43.49,18187.830687830687,27.6919,27.7238,27.6665,27.6919,18187.8307
2009-01-26 14:00:00,43.51,43.53,43.27,43.34,33068.783068783065,27.7047,27.7174,27.5518,27.5964,33068.7831
2009-01-26 14:05:00,43.35,43.35,43.2,43.26,23809.52380952381,27.6028,27.6028,27.5073,27.5455,23809.5238
2009-01-26 14:10:00,43.28,43.3,43.21,43.26,24691.358024691355,27.5582,27.5709,27.5136,27.5455,24691.358
2009-01-26 14:15:00,43.25,43.29,43.18,43.29,31305.11463844797,27.5391,27.5646,27.4945,27.5646,31305.1146
2009-01-26 14:20:00,43.3,43.42,43.29,43.34,35493.82716049382,27.5709,27.6474,27.5646,27.5964,35493.8272
2009-01-26 14:25:00,43.34,43.44,43.32,43.38,21053.79188712522,27.5964,27.6601,27.5837,27.6219,21053.7919
2009-01-26 14:30:00,43.37,43.48,43.35,43.48,15432.098765432096,27.6155,27.6856,27.6028,27.6856,15432.0988
2009-01-26 14:35:00,43.48,43.55,43.46,43.49,19069.66490299824,27.6856,27.7301,27.6728,27.6919,19069.6649
2009-01-26 14:40:00,43.49,43.52,43.4,43.44,30533.509700176364,27.6919,27.711,27.6346,27.6601,30533.5097
2009-01-26 14:45:00,43.44,43.65,43.38,43.64,29100.529100529096,27.6601,27.7938,27.6219,27.7874,29100.5291
2009-01-26 14:50:00,43.64,43.69,43.59,43.68,12455.90828924162,27.7874,27.8193,27.7556,27.8129,12455.9083
2009-01-26 14:55:00,43.66,43.8,43.55,43.72,19731.040564373896,27.8002,27.8893,27.7301,27.8384,19731.0406
2009-01-26 15:00:00,43.72,43.89,43.72,43.74,24470.89947089947,27.8384,27.9466,27.8384,27.8511,24470.8995
2009-01-26 15:05:00,43.74,43.94,43.72,43.91,15211.64021164021,27.8511,27.9785,27.8384,27.9594,15211.6402
2009-01-26 15:10:00,43.91,43.95,43.75,43.84,31305.11463844797,27.9594,27.9848,27.8575,27.9148,31305.1146
2009-01-26 15:15:00,43.86,43.86,43.69,43.8,26895.943562610228,27.9275,27.9275,27.8193,27.8893,26895.9436
2009-01-26 15:20:00,43.79,43.98,43.79,43.89,34171.0758377425,27.8829,28.0039,27.8829,27.9466,34171.0758
2009-01-26 15:25:00,43.89,44.02,43.86,43.9,77270.72310405642,27.9466,28.0294,27.9275,27.953,77270.7231
2009-01-26 15:30:00,43.91,43.91,43.76,43.82,45194.003527336856,27.9594,27.9594,27.8638,27.9021,45194.0035
2009-01-26 15:35:00,43.83,44.0,43.74,43.74,46847.44268077601,27.9084,28.0167,27.8511,27.8511,46847.4427
2009-01-26 15:40:00,43.75,43.84,43.55,43.73,54122.57495590828,27.8575,27.9148,27.7301,27.8447,54122.575
2009-01-26 15:45:00,43.71,43.87,43.61,43.81,42879.18871252204,27.832,27.9339,27.7683,27.8957,42879.1887
2009-01-26 15:50:00,43.8,43.91,43.75,43.89,62389.77072310405,27.8893,27.9594,27.8575,27.9466,62389.7707
2009-01-26 15:55:00,43.9,43.91,43.78,43.82,79585.53791887124,27.953,27.9594,27.8766,27.9021,79585.5379
2009-01-27 09:30:00,44.13,44.14,43.88,44.14,18628.74779541446,28.0994,28.1058,27.9403,28.1058,18628.7478
2009-01-27 09:35:00,44.08,44.24,44.03,44.15,36265.43209876543,28.0676,28.1695,28.0358,28.1122,36265.4321
2009-01-27 09:40:00,44.15,44.17,43.94,44.1,63381.83421516754,28.1122,28.1249,27.9785,28.0803,63381.8342
2009-01-27 09:45:00,44.14,44.24,44.0,44.06,38690.47619047618,28.1058,28.1695,28.0167,28.0549,38690.4762
2009-01-27 09:50:00,44.06,44.32,44.06,44.19,21935.626102292765,28.0549,28.2204,28.0549,28.1376,21935.6261
2009-01-27 09:55:00,44.19,44.31,44.12,44.14,27226.631393298056,28.1376,28.2141,28.0931,28.1058,27226.6314
2009-01-27 10:00:00,44.14,44.17,43.84,43.88,20502.6455026455,28.1058,28.1249,27.9148,27.9403,20502.6455
2009-01-27 10:05:00,43.87,43.87,43.55,43.56,16313.932980599646,27.9339,27.9339,27.7301,27.7365,16313.933
2009-01-27 10:10:00,43.59,43.59,43.46,43.47,11022.927689594357,27.7556,27.7556,27.6728,27.6792,11022.9277
2009-01-27 10:15:00,43.47,43.51,43.45,43.5,7054.673721340388,27.6792,27.7047,27.6665,27.6983,7054.6737
2009-01-27 10:20:00,43.5,43.69,43.48,43.69,11353.615520282186,27.6983,27.8193,27.6856,27.8193,11353.6155
2009-01-27 10:25:00,43.7,43.73,43.65,43.65,7605.820105820105,27.8256,27.8447,27.7938,27.7938,7605.8201
2009-01-27 10:30:00,43.62,43.67,43.55,43.63,6834.2151675485,27.7747,27.8065,27.7301,27.7811,6834.2152
2009-01-27 10:35:00,43.62,43.77,43.61,43.64,14329.805996472662,27.7747,27.8702,27.7683,27.7874,14329.806
2009-01-27 10:40:00,43.59,43.82,43.59,43.75,21604.938271604937,27.7556,27.9021,27.7556,27.8575,21604.9383
2009-01-27 10:45:00,43.73,43.73,43.57,43.64,12786.596119929452,27.8447,27.8447,27.7429,27.7874,12786.5961
2009-01-27 10:50:00,43.64,43.75,43.59,43.7,11022.927689594357,27.7874,27.8575,27.7556,27.8256,11022.9277
2009-01-27 10:55:00,43.73,43.86,43.72,43.84,8487.654320987653,27.8447,27.9275,27.8384,27.9148,8487.6543
2009-01-27 11:00:00,43.83,43.87,43.75,43.8,7164.902998236331,27.9084,27.9339,27.8575,27.8893,7164.903
2009-01-27 11:05:00,43.76,44.02,43.76,43.97,19290.123456790123,27.8638,28.0294,27.8638,27.9976,19290.1235
2009-01-27 11:10:00,43.95,43.97,43.86,43.94,9038.80070546737,27.9848,27.9976,27.9275,27.9785,9038.8007
2009-01-27 11:15:00,43.92,44.1,43.9,44.04,22156.08465608465,27.9657,28.0803,27.953,28.0421,22156.0847
2009-01-27 11:20:00,44.04,44.1,43.98,44.04,14109.347442680775,28.0421,28.0803,28.0039,28.0421,14109.3474
2009-01-27 11:25:00,44.04,44.1,44.03,44.1,6503.5273368606695,28.0421,28.0803,28.0358,28.0803,6503.5273
2009-01-27 11:30:00,44.09,44.14,44.01,44.02,9700.176366843032,28.074,28.1058,28.023,28.0294,9700.1764
2009-01-27 11:35:00,44.0,44.06,43.96,44.03,7936.507936507935,28.0167,28.0549,27.9912,28.0358,7936.5079
2009-01-27 11:40:00,44.01,44.04,43.92,43.97,7605.820105820105,28.023,28.0421,27.9657,27.9976,7605.8201
2009-01-27 11:45:00,43.98,44.06,43.98,43.99,9479.717813051146,28.0039,28.0549,28.0039,28.0103,9479.7178
2009-01-27 11:50:00,43.99,44.03,43.93,44.0,8046.737213403879,28.0103,28.0358,27.9721,28.0167,8046.7372
2009-01-27 11:55:00,44.0,44.02,43.84,43.84,10030.864197530864,28.0167,28.0294,27.9148,27.9148,10030.8642
2009-01-27 12:00:00,43.83,43.89,43.78,43.86,11243.38624338624,27.9084,27.9466,27.8766,27.9275,11243.3862
2009-01-27 12:05:00,43.87,43.95,43.87,43.93,9149.029982363314,27.9339,27.9848,27.9339,27.9721,9149.03
2009-01-27 12:10:00,43.94,44.03,43.88,43.91,12235.449735449734,27.9785,28.0358,27.9403,27.9594,12235.4497
2009-01-27 12:15:00,43.9,44.04,43.9,44.04,10582.01058201058,27.953,28.0421,27.953,28.0421,10582.0106
2009-01-27 12:20:00,44.03,44.09,44.03,44.04,13668.430335097,28.0358,28.074,28.0358,28.0421,13668.4303
2009-01-27 12:25:00,44.02,44.28,43.99,44.2,19400.352733686064,28.0294,28.195,28.0103,28.144,19400.3527
2009-01-27 12:30:00,44.2,44.24,44.14,44.14,7716.049382716048,28.144,28.1695,28.1058,28.1058,7716.0494
2009-01-27 12:35:00,44.14,44.22,44.13,44.22,4519.400352733685,28.1058,28.1567,28.0994,28.1567,4519.4004
2009-01-27 12:40:00,44.22,44.31,44.16,44.17,13668.430335097,28.1567,28.2141,28.1185,28.1249,13668.4303
2009-01-27 12:45:00,44.17,44.17,44.04,44.07,6283.068783068782,28.1249,28.1249,28.0421,28.0612,6283.0688
2009-01-27 12:50:00,44.08,44.1,43.99,44.08,7716.049382716048,28.0676,28.0803,28.0103,28.0676,7716.0494
2009-01-27 12:55:00,44.11,44.23,44.09,44.14,10471.781305114637,28.0867,28.1631,28.074,28.1058,10471.7813
2009-01-27 13:00:00,44.14,44.19,44.03,44.05,6172.839506172839,28.1058,28.1376,28.0358,28.0485,6172.8395
2009-01-27 13:05:00,44.03,44.04,43.91,43.95,10141.093474426809,28.0358,28.0421,27.9594,27.9848,10141.0935
2009-01-27 13:10:00,43.95,44.09,43.94,44.08,8046.737213403879,27.9848,28.074,27.9785,28.0676,8046.7372
2009-01-27 13:15:00,44.08,44.08,43.96,43.96,8046.737213403879,28.0676,28.0676,27.9912,27.9912,8046.7372
2009-01-27 13:20:00,43.95,44.19,43.95,44.19,17746.91358024691,27.9848,28.1376,27.9848,28.1376,17746.9136
2009-01-27 13:25:00,44.18,44.22,43.94,43.96,13447.971781305114,28.1313,28.1567,27.9785,27.9912,13447.9718
2009-01-27 13:30:00,43.94,43.98,43.87,43.88,8046.737213403879,27.9785,28.0039,27.9339,27.9403,8046.7372
2009-01-27 13:35:00,43.86,43.92,43.84,43.89,5621.693121693121,27.9275,27.9657,27.9148,27.9466,5621.6931
2009-01-27 13:40:00,43.91,44.14,43.91,44.1,15101.410934744266,27.9594,28.1058,27.9594,28.0803,15101.4109
2009-01-27 13:45:00,44.09,44.15,43.96,44.04,15762.786596119928,28.074,28.1122,27.9912,28.0421,15762.7866
2009-01-27 13:50:00,44.06,44.14,44.02,44.14,17526.455026455023,28.0549,28.1058,28.0294,28.1058,17526.455
2009-01-27 13:55:00,44.14,44.15,44.08,44.11,47729.27689594356,28.1058,28.1122,28.0676,28.0867,47729.2769
2009-01-27 14:00:00,44.1,44.19,44.02,44.14,39462.08112874779,28.0803,28.1376,28.0294,28.1058,39462.0811
2009-01-27 14:05:00,44.14,44.2,44.05,44.11,31966.49029982363,28.1058,28.144,28.0485,28.0867,31966.4903
2009-01-27 14:10:00,44.12,44.15,44.04,44.04,21604.938271604937,28.0931,28.1122,28.0421,28.0421,21604.9383
2009-01-27 14:15:00,44.04,44.24,43.99,44.11,23589.06525573192,28.0421,28.1695,28.0103,28.0867,23589.0653
2009-01-27 14:20:00,44.12,44.18,44.06,44.14,18628.74779541446,28.0931,28.1313,28.0549,28.1058,18628.7478
2009-01-27 14:25:00,44.14,44.18,44.05,44.12,27226.631393298056,28.1058,28.1313,28.0485,28.0931,27226.6314
2009-01-27 14:30:00,44.13,44.26,44.04,44.23,41997.35449735449,28.0994,28.1822,28.0421,28.1631,41997.3545
2009-01-27 14:35:00,44.23,44.43,44.23,44.28,66578.48324514991,28.1631,28.2905,28.1631,28.195,66578.4832
2009-01-27 14:40:00,44.27,44.35,44.24,44.24,30313.05114638448,28.1886,28.2395,28.1695,28.1695,30313.0511
2009-01-27 14:45:00,44.24,44.26,44.14,44.26,26785.714285714283,28.1695,28.1822,28.1058,28.1822,26785.7143
2009-01-27 14:50:00,44.25,44.43,44.25,44.36,24360.670194003524,28.1759,28.2905,28.1759,28.2459,24360.6702
2009-01-27 14:55:00,44.36,44.38,44.32,44.33,12345.679012345678,28.2459,28.2586,28.2204,28.2268,12345.679
2009-01-27 15:00:00,44.35,44.43,44.13,44.2,34942.6807760141,28.2395,28.2905,28.0994,28.144,34942.6808
2009-01-27 15:05:00,44.2,44.24,44.09,44.23,25683.421516754846,28.144,28.1695,28.074,28.1631,25683.4215
2009-01-27 15:10:00,44.24,44.33,44.14,44.31,25793.65079365079,28.1695,28.2268,28.1058,28.2141,25793.6508
2009-01-27 15:15:00,44.33,44.39,44.33,44.36,17967.3721340388,28.2268,28.265,28.2268,28.2459,17967.3721
2009-01-27 15:20:00,44.36,44.51,44.34,44.51,50264.55026455026,28.2459,28.3414,28.2332,28.3414,50264.5503
2009-01-27 15:25:00,44.5,44.55,44.42,44.45,38470.0176366843,28.335,28.3669,28.2841,28.3032,38470.0176
2009-01-27 15:30:00,44.46,44.47,44.32,44.38,42548.50088183421,28.3096,28.3159,28.2204,28.2586,42548.5009
2009-01-27 15:35:00,44.38,44.43,44.34,44.43,31856.261022927687,28.2586,28.2905,28.2332,28.2905,31856.261
2009-01-27 15:40:00,44.43,44.43,44.33,44.39,34722.22222222222,28.2905,28.2905,28.2268,28.265,34722.2222
2009-01-27 15:45:00,44.41,44.43,44.32,44.38,50264.55026455026,28.2777,28.2905,28.2204,28.2586,50264.5503
2009-01-27 15:50:00,44.39,44.5,44.33,44.46,50595.23809523809,28.265,28.335,28.2268,28.3096,50595.2381
2009-01-27 15:55:00,44.46,44.5,44.37,44.39,70436.50793650793,28.3096,28.335,28.2523,28.265,70436.5079
2009-01-28 09:30:00,45.36,45.42,44.3,44.77,41997.35449735449,28.8826,28.9208,28.2077,28.507,41997.3545
2009-01-28 09:35:00,44.74,45.04,44.74,44.96,37588.18342151675,28.4879,28.6789,28.4879,28.6279,37588.1834
2009-01-28 09:40:00,44.96,45.07,44.84,44.89,31856.261022927687,28.6279,28.698,28.5515,28.5834,31856.261
2009-01-28 09:45:00,44.89,44.92,44.72,44.82,21715.16754850088,28.5834,28.6025,28.4751,28.5388,21715.1675
2009-01-28 09:50:00,44.85,44.86,44.53,44.53,23258.377425044087,28.5579,28.5643,28.3541,28.3541,23258.3774
2009-01-28 09:55:00,44.51,44.75,44.5,44.71,28769.841269841265,28.3414,28.4942,28.335,28.4688,28769.8413
2009-01-28 10:00:00,44.72,44.82,44.59,44.62,35273.36860670194,28.4751,28.5388,28.3923,28.4114,35273.3686
2009-01-28 10:05:00,44.61,44.71,44.59,44.71,81569.66490299822,28.4051,28.4688,28.3923,28.4688,81569.6649
2009-01-28 10:10:00,44.71,44.72,44.63,44.65,38910.93474426808,28.4688,28.4751,28.4178,28.4305,38910.9347
2009-01-28 10:15:00,44.65,44.84,44.6,44.82,17967.3721340388,28.4305,28.5515,28.3987,28.5388,17967.3721
2009-01-28 10:20:00,44.82,44.92,44.82,44.82,9038.80070546737,28.5388,28.6025,28.5388,28.5388,9038.8007
2009-01-28 10:25:00,44.83,44.83,44.77,44.82,16865.079365079364,28.5452,28.5452,28.507,28.5388,16865.0794
2009-01-28 10:30:00,44.82,44.86,44.75,44.82,62940.917107583766,28.5388,28.5643,28.4942,28.5388,62940.9171
2009-01-28 10:35:00,44.82,45.01,44.82,44.93,72861.55202821869,28.5388,28.6598,28.5388,28.6088,72861.552
2009-01-28 10:40:00,44.97,45.03,44.87,44.88,46626.98412698412,28.6343,28.6725,28.5706,28.577,46626.9841
2009-01-28 10:45:00,44.9,44.93,44.77,44.77,21053.79188712522,28.5897,28.6088,28.507,28.507,21053.7919
2009-01-28 10:50:00,44.77,44.79,44.7,44.79,8377.42504409171,28.507,28.5197,28.4624,28.5197,8377.425
2009-01-28 10:55:00,44.76,44.86,44.76,44.86,7164.902998236331,28.5006,28.5643,28.5006,28.5643,7164.903
2009-01-28 11:00:00,44.86,44.88,44.82,44.86,26565.2557319224,28.5643,28.577,28.5388,28.5643,26565.2557
2009-01-28 11:05:00,44.84,44.86,44.81,44.85,34611.992945326274,28.5515,28.5643,28.5324,28.5579,34611.9929
2009-01-28 11:10:00,44.85,44.85,44.73,44.82,14770.723104056437,28.5579,28.5579,28.4815,28.5388,14770.7231
2009-01-28 11:15:00,44.82,44.84,44.67,44.68,7716.049382716048,28.5388,28.5515,28.4433,28.4496,7716.0494
2009-01-28 11:20:00,44.69,44.83,44.69,44.76,19951.499118165782,28.456,28.5452,28.456,28.5006,19951.4991
2009-01-28 11:25:00,44.77,44.83,44.69,44.7,6723.985890652557,28.507,28.5452,28.456,28.4624,6723.9859
2009-01-28 11:30:00,44.7,44.81,44.67,44.69,25132.27513227513,28.4624,28.5324,28.4433,28.456,25132.2751
2009-01-28 11:35:00,44.69,44.69,44.53,44.55,14660.493827160491,28.456,28.456,28.3541,28.3669,14660.4938
2009-01-28 11:40:00,44.55,44.67,44.54,44.57,14770.723104056437,28.3669,28.4433,28.3605,28.3796,14770.7231
2009-01-28 11:45:00,44.57,44.64,44.4,44.42,30202.821869488533,28.3796,28.4242,28.2714,28.2841,30202.8219
2009-01-28 11:50:00,44.43,44.55,44.43,44.51,12014.991181657848,28.2905,28.3669,28.2905,28.3414,12014.9912
2009-01-28 11:55:00,44.5,44.53,44.44,44.46,6393.298059964726,28.335,28.3541,28.2968,28.3096,6393.2981
2009-01-28 12:00:00,44.49,44.55,44.45,44.53,5952.380952380951,28.3287,28.3669,28.3032,28.3541,5952.381
2009-01-28 12:05:00,44.55,44.66,44.55,44.66,7605.820105820105,28.3669,28.4369,28.3669,28.4369,7605.8201
2009-01-28 12:10:00,44.64,44.7,44.61,44.66,7275.132275132274,28.4242,28.4624,28.4051,28.4369,7275.1323
2009-01-28 12:15:00,44.68,44.79,44.68,44.72,11574.074074074071,28.4496,28.5197,28.4496,28.4751,11574.0741
2009-01-28 12:20:00,44.73,44.75,44.69,44.74,7054.673721340388,28.4815,28.4942,28.456,28.4879,7054.6737
2009-01-28 12:25:00,44.75,44.79,44.73,44.79,7936.507936507935,28.4942,28.5197,28.4815,28.5197,7936.5079
2009-01-28 12:30:00,44.78,44.82,44.73,44.75,7936.507936507935,28.5133,28.5388,28.4815,28.4942,7936.5079
2009-01-28 12:35:00,44.73,44.82,44.73,44.81,5842.151675485008,28.4815,28.5388,28.4815,28.5324,5842.1517
2009-01-28 12:40:00,44.81,44.83,44.77,44.82,3968.253968253968,28.5324,28.5452,28.507,28.5388,3968.254
2009-01-28 12:45:00,44.82,44.88,44.82,44.87,4409.171075837742,28.5388,28.577,28.5388,28.5706,4409.1711
2009-01-28 12:50:00,44.88,44.93,44.86,44.92,16313.932980599646,28.577,28.6088,28.5643,28.6025,16313.933
2009-01-28 12:55:00,44.95,44.95,44.89,44.9,6503.5273368606695,28.6216,28.6216,28.5834,28.5897,6503.5273
2009-01-28 13:00:00,44.89,44.9,44.79,44.82,31305.11463844797,28.5834,28.5897,28.5197,28.5388,31305.1146
2009-01-28 13:05:00,44.82,44.98,44.79,44.91,19179.894179894178,28.5388,28.6407,28.5197,28.5961,19179.8942
2009-01-28 13:10:00,44.88,44.9,44.85,44.87,3747.7954144620808,28.577,28.5897,28.5579,28.5706,3747.7954
2009-01-28 13:15:00,44.86,44.91,44.82,44.91,9700.176366843032,28.5643,28.5961,28.5388,28.5961,9700.1764
2009-01-28 13:20:00,44.92,45.02,44.9,45.02,11243.38624338624,28.6025,28.6661,28.5897,28.6661,11243.3862
2009-01-28 13:25:00,45.02,45.08,44.98,45.03,18408.289241622573,28.6661,28.7043,28.6407,28.6725,18408.2892
2009-01-28 13:30:00,45.04,45.09,45.01,45.02,11243.38624338624,28.6789,28.7107,28.6598,28.6661,11243.3862
2009-01-28 13:35:00,45.02,45.02,44.94,44.94,16865.079365079364,28.6661,28.6661,28.6152,28.6152,16865.0794
2009-01-28 13:40:00,44.95,45.03,44.92,45.02,16534.391534391532,28.6216,28.6725,28.6025,28.6661,16534.3915
2009-01-28 13:45:00,45.02,45.11,45.01,45.05,18628.74779541446,28.6661,28.7234,28.6598,28.6852,18628.7478
2009-01-28 13:50:00,45.07,45.12,44.9,44.92,14770.723104056437,28.698,28.7298,28.5897,28.6025,14770.7231
2009-01-28 13:55:00,44.93,44.97,44.92,44.92,4629.629629629629,28.6088,28.6343,28.6025,28.6025,4629.6296
2009-01-28 14:00:00,44.92,44.99,44.91,44.99,11243.38624338624,28.6025,28.647,28.5961,28.647,11243.3862
2009-01-28 14:05:00,44.96,45.03,44.94,44.97,11022.927689594357,28.6279,28.6725,28.6152,28.6343,11022.9277
2009-01-28 14:10:00,45.01,45.22,45.01,45.13,17746.91358024691,28.6598,28.7935,28.6598,28.7362,17746.9136
2009-01-28 14:15:00,45.17,45.27,44.92,45.22,30643.738977072306,28.7617,28.8253,28.6025,28.7935,30643.739
2009-01-28 14:20:00,45.22,45.31,44.98,44.98,25242.50440917108,28.7935,28.8508,28.6407,28.6407,25242.5044
2009-01-28 14:25:00,45.01,45.12,44.96,45.11,12896.825396825396,28.6598,28.7298,28.6279,28.7234,12896.8254
2009-01-28 14:30:00,45.12,45.16,44.85,44.98,17967.3721340388,28.7298,28.7553,28.5579,28.6407,17967.3721
2009-01-28 14:35:00,44.98,45.02,44.86,44.98,20282.18694885361,28.6407,28.6661,28.5643,28.6407,20282.1869
2009-01-28 14:40:00,45.0,45.04,44.92,44.98,27667.548500881832,28.6534,28.6789,28.6025,28.6407,27667.5485
2009-01-28 14:45:00,44.99,45.03,44.93,45.03,17636.68430335097,28.647,28.6725,28.6088,28.6725,17636.6843
2009-01-28 14:50:00,44.98,45.05,44.91,44.97,33730.15873015873,28.6407,28.6852,28.5961,28.6343,33730.1587
2009-01-28 14:55:00,44.99,45.23,44.98,45.22,45745.149911816574,28.647,28.7999,28.6407,28.7935,45745.1499
2009-01-28 15:00:00,45.21,45.31,45.18,45.24,33619.92945326278,28.7871,28.8508,28.768,28.8062,33619.9295
2009-01-28 15:05:00,45.24,45.27,44.8,44.92,38800.70546737213,28.8062,28.8253,28.5261,28.6025,38800.7055
2009-01-28 15:10:00,44.94,44.98,44.81,44.88,33619.92945326278,28.6152,28.6407,28.5324,28.577,33619.9295
2009-01-28 15:15:00,44.84,45.01,44.8,44.94,20833.33333333333,28.5515,28.6598,28.5261,28.6152,20833.3333
2009-01-28 15:20:00,44.96,45.02,44.74,44.83,18187.830687830687,28.6279,28.6661,28.4879,28.5452,18187.8307
2009-01-28 15:25:00,44.84,44.84,44.62,44.73,26014.10934744268,28.5515,28.5515,28.4114,28.4815,26014.1093
2009-01-28 15:30:00,44.74,44.79,44.64,44.72,36816.578483245146,28.4879,28.5197,28.4242,28.4751,36816.5785
2009-01-28 15:35:00,44.72,44.87,44.7,44.83,37257.49559082892,28.4751,28.5706,28.4624,28.5452,37257.4956
2009-01-28 15:40:00,44.82,44.92,44.81,44.91,25022.045855379187,28.5388,28.6025,28.5324,28.5961,25022.0459
2009-01-28 15:45:00,44.91,45.08,44.89,45.07,38029.10052910053,28.5961,28.7043,28.5834,28.698,38029.1005
2009-01-28 15:50:00,45.06,45.1,44.95,45.02,64484.126984126975,28.6916,28.7171,28.6216,28.6661,64484.127
2009-01-28 15:55:00,45.03,45.15,45.02,45.11,73302.46913580246,28.6725,28.7489,28.6661,28.7234,73302.4691
2009-01-29 09:30:00,44.72,45.08,44.43,44.58,48721.34038800705,28.4751,28.7043,28.2905,28.386,48721.3404
2009-01-29 09:35:00,44.7,44.7,44.41,44.47,16975.308641975305,28.4624,28.4624,28.2777,28.3159,16975.3086
2009-01-29 09:40:00,44.43,44.47,44.31,44.33,42107.58377425044,28.2905,28.3159,28.2141,28.2268,42107.5838
2009-01-29 09:45:00,44.29,44.32,44.15,44.19,27888.00705467372,28.2013,28.2204,28.1122,28.1376,27888.0071
2009-01-29 09:50:00,44.21,44.3,44.11,44.21,24029.982363315696,28.1504,28.2077,28.0867,28.1504,24029.9824
2009-01-29 09:55:00,44.21,44.22,44.13,44.2,13337.742504409169,28.1504,28.1567,28.0994,28.144,13337.7425
2009-01-29 10:00:00,44.19,44.19,43.91,44.12,62499.99999999999,28.1376,28.1376,27.9594,28.0931,62500.0
2009-01-29 10:05:00,44.14,44.15,44.02,44.14,22486.772486772483,28.1058,28.1122,28.0294,28.1058,22486.7725
2009-01-29 10:10:00,44.14,44.17,44.02,44.17,26234.567901234564,28.1058,28.1249,28.0294,28.1249,26234.5679
2009-01-29 10:15:00,44.19,44.43,44.19,44.28,38249.55908289241,28.1376,28.2905,28.1376,28.195,38249.5591
2009-01-29 10:20:00,44.29,44.31,44.13,44.21,17416.225749559082,28.2013,28.2141,28.0994,28.1504,17416.2257
2009-01-29 10:25:00,44.24,44.33,44.24,44.32,13558.201058201055,28.1695,28.2268,28.1695,28.2204,13558.2011
2009-01-29 10:30:00,44.31,44.34,44.19,44.2,10030.864197530864,28.2141,28.2332,28.1376,28.144,10030.8642
2009-01-29 10:35:00,44.2,44.31,44.18,44.24,9589.947089947089,28.144,28.2141,28.1313,28.1695,9589.9471
2009-01-29 10:40:00,44.28,44.28,44.17,44.24,13447.971781305114,28.195,28.195,28.1249,28.1695,13447.9718
2009-01-29 10:45:00,44.24,44.29,44.2,44.2,11133.156966490298,28.1695,28.2013,28.144,28.144,11133.157
2009-01-29 10:50:00,44.19,44.41,44.14,44.39,26565.2557319224,28.1376,28.2777,28.1058,28.265,26565.2557
2009-01-29 10:55:00,44.39,44.49,44.33,44.48,18738.977072310405,28.265,28.3287,28.2268,28.3223,18738.9771
2009-01-29 11:00:00,44.48,44.55,44.39,44.39,35052.91005291005,28.3223,28.3669,28.265,28.265,35052.9101
2009-01-29 11:05:00,44.42,44.51,44.42,44.51,12345.679012345678,28.2841,28.3414,28.2841,28.3414,12345.679
2009-01-29 11:10:00,44.49,44.54,44.41,44.49,20061.728395061727,28.3287,28.3605,28.2777,28.3287,20061.7284
2009-01-29 11:15:00,44.51,44.55,44.48,44.48,13558.201058201055,28.3414,28.3669,28.3223,28.3223,13558.2011
2009-01-29 11:20:00,44.46,44.46,44.41,44.46,8487.654320987653,28.3096,28.3096,28.2777,28.3096,8487.6543
2009-01-29 11:25:00,44.46,44.46,44.27,44.27,10030.864197530864,28.3096,28.3096,28.1886,28.1886,10030.8642
2009-01-29 11:30:00,44.27,44.31,44.24,44.27,27226.631393298056,28.1886,28.2141,28.1695,28.1886,27226.6314
2009-01-29 11:35:00,44.28,44.28,44.19,44.19,23699.294532627864,28.195,28.195,28.1376,28.1376,23699.2945
2009-01-29 11:40:00,44.19,44.23,44.1,44.15,36596.119929453256,28.1376,28.1631,28.0803,28.1122,36596.1199
2009-01-29 11:45:00,44.14,44.15,44.04,44.13,22376.54320987654,28.1058,28.1122,28.0421,28.0994,22376.5432
2009-01-29 11:50:00,44.13,44.18,44.07,44.17,14219.576719576718,28.0994,28.1313,28.0612,28.1249,14219.5767
2009-01-29 11:55:00,44.18,44.2,44.15,44.17,22486.772486772483,28.1313,28.144,28.1122,28.1249,22486.7725
2009-01-29 12:00:00,44.16,44.17,44.0,44.07,16424.162257495587,28.1185,28.1249,28.0167,28.0612,16424.1623
2009-01-29 12:05:00,44.07,44.09,44.0,44.06,17085.53791887125,28.0612,28.074,28.0167,28.0549,17085.5379
2009-01-29 12:10:00,44.09,44.16,44.09,44.12,21053.79188712522,28.074,28.1185,28.074,28.0931,21053.7919
2009-01-29 12:15:00,44.12,44.14,44.08,44.11,18077.60141093474,28.0931,28.1058,28.0676,28.0867,18077.6014
2009-01-29 12:20:00,44.1,44.14,44.04,44.05,21715.16754850088,28.0803,28.1058,28.0421,28.0485,21715.1675
2009-01-29 12:25:00,44.05,44.1,44.02,44.08,17857.142857142855,28.0485,28.0803,28.0294,28.0676,17857.1429
2009-01-29 12:30:00,44.08,44.09,44.01,44.06,12125.220458553791,28.0676,28.074,28.023,28.0549,12125.2205
2009-01-29 12:35:00,44.05,44.09,43.93,43.93,12676.366843033507,28.0485,28.074,27.9721,27.9721,12676.3668
2009-01-29 12:40:00,43.91,43.96,43.84,43.96,20833.33333333333,27.9594,27.9912,27.9148,27.9912,20833.3333
2009-01-29 12:45:00,43.95,43.97,43.92,43.93,11022.927689594357,27.9848,27.9976,27.9657,27.9721,11022.9277
2009-01-29 12:50:00,43.91,43.93,43.82,43.82,10361.552028218694,27.9594,27.9721,27.9021,27.9021,10361.552
2009-01-29 12:55:00,43.8,43.82,43.67,43.69,10582.01058201058,27.8893,27.9021,27.8065,27.8193,10582.0106
2009-01-29 13:00:00,43.72,43.82,43.71,43.8,26234.567901234564,27.8384,27.9021,27.832,27.8893,26234.5679
2009-01-29 13:05:00,43.79,43.9,43.79,43.87,16424.162257495587,27.8829,27.953,27.8829,27.9339,16424.1623
2009-01-29 13:10:00,43.87,43.93,43.85,43.92,15432.098765432096,27.9339,27.9721,27.9212,27.9657,15432.0988
2009-01-29 13:15:00,43.92,43.93,43.86,43.89,10471.781305114637,27.9657,27.9721,27.9275,27.9466,10471.7813
2009-01-29 13:20:00,43.9,43.9,43.82,43.85,6393.298059964726,27.953,27.953,27.9021,27.9212,6393.2981
2009-01-29 13:25:00,43.84,44.01,43.84,43.98,18408.289241622573,27.9148,28.023,27.9148,28.0039,18408.2892
2009-01-29 13:30:00,43.98,44.0,43.9,43.91,15432.098765432096,28.0039,28.0167,27.953,27.9594,15432.0988
2009-01-29 13:35:00,43.93,43.94,43.75,43.77,9810.405643738975,27.9721,27.9785,27.8575,27.8702,9810.4056
2009-01-29 13:40:00,43.77,44.0,43.77,43.94,29210.75837742504,27.8702,28.0167,27.8702,27.9785,29210.7584
2009-01-29 13:45:00,43.93,43.95,43.84,43.84,20833.33333333333,27.9721,27.9848,27.9148,27.9148,20833.3333
2009-01-29 13:50:00,43.84,43.85,43.72,43.75,14550.264550264548,27.9148,27.9212,27.8384,27.8575,14550.2646
2009-01-29 13:55:00,43.75,43.89,43.75,43.86,11353.615520282186,27.8575,27.9466,27.8575,27.9275,11353.6155
2009-01-29 14:00:00,43.87,43.97,43.87,43.97,21935.626102292765,27.9339,27.9976,27.9339,27.9976,21935.6261
2009-01-29 14:05:00,43.96,44.09,43.93,44.02,25793.65079365079,27.9912,28.074,27.9721,28.0294,25793.6508
2009-01-29 14:10:00,43.99,44.1,43.97,44.1,13668.430335097,28.0103,28.0803,27.9976,28.0803,13668.4303
2009-01-29 14:15:00,44.08,44.09,43.94,44.0,48170.19400352733,28.0676,28.074,27.9785,28.0167,48170.194
2009-01-29 14:20:00,44.0,44.01,43.91,43.93,24029.982363315696,28.0167,28.023,27.9594,27.9721,24029.9824
2009-01-29 14:25:00,43.94,44.02,43.91,44.0,32186.948853615515,27.9785,28.0294,27.9594,28.0167,32186.9489
2009-01-29 14:30:00,43.99,44.04,43.92,43.94,60736.33156966489,28.0103,28.0421,27.9657,27.9785,60736.3316
2009-01-29 14:35:00,43.93,44.01,43.91,43.99,20061.728395061727,27.9721,28.023,27.9594,28.0103,20061.7284
2009-01-29 14:40:00,43.99,44.08,43.99,44.0,39241.6225749559,28.0103,28.0676,28.0103,28.0167,39241.6226
2009-01-29 14:45:00,43.98,44.0,43.91,43.94,22156.08465608465,28.0039,28.0167,27.9594,27.9785,22156.0847
2009-01-29 14:50:00,43.94,44.06,43.93,44.06,12896.825396825396,27.9785,28.0549,27.9721,28.0549,12896.8254
2009-01-29 14:55:00,44.05,44.09,44.0,44.03,37147.266313932974,28.0485,28.074,28.0167,28.0358,37147.2663
2009-01-29 15:00:00,44.04,44.25,44.03,44.21,43209.87654320987,28.0421,28.1759,28.0358,28.1504,43209.8765
2009-01-29 15:05:00,44.24,44.24,44.08,44.14,33289.241622574955,28.1695,28.1695,28.0676,28.1058,33289.2416
2009-01-29 15:10:00,44.15,44.18,44.01,44.14,24140.21164021164,28.1122,28.1313,28.023,28.1058,24140.2116
2009-01-29 15:15:00,44.13,44.14,44.06,44.06,15652.557319223984,28.0994,28.1058,28.0549,28.0549,15652.5573
2009-01-29 15:20:00,44.09,44.09,43.92,43.97,31856.261022927687,28.074,28.074,27.9657,27.9976,31856.261
2009-01-29 15:25:00,43.96,44.04,43.94,44.03,18187.830687830687,27.9912,28.0421,27.9785,28.0358,18187.8307
2009-01-29 15:30:00,44.03,44.03,43.78,43.81,36816.578483245146,28.0358,28.0358,27.8766,27.8957,36816.5785
2009-01-29 15:35:00,43.79,43.91,43.77,43.85,34722.22222222222,27.8829,27.9594,27.8702,27.9212,34722.2222
2009-01-29 15:40:00,43.84,44.1,43.84,44.05,46516.754850088175,27.9148,28.0803,27.9148,28.0485,46516.7549
2009-01-29 15:45:00,44.04,44.07,43.92,44.01,38470.0176366843,28.0421,28.0612,27.9657,28.023,38470.0176
2009-01-29 15:50:00,44.03,44.06,43.94,44.0,34281.305114638446,28.0358,28.0549,27.9785,28.0167,34281.3051
2009-01-29 15:55:00,43.98,44.08,43.93,44.01,48500.881834215164,28.0039,28.0676,27.9721,28.023,48500.8818
2009-01-30 09:30:00,44.1,44.1,43.84,44.04,17416.225749559082,28.0803,28.0803,27.9148,28.0421,17416.2257
2009-01-30 09:35:00,44.06,44.4,43.99,44.27,10912.698412698412,28.0549,28.2714,28.0103,28.1886,10912.6984
2009-01-30 09:40:00,44.27,44.28,43.97,44.0,11022.927689594357,28.1886,28.195,27.9976,28.0167,11022.9277
2009-01-30 09:45:00,43.98,44.32,43.98,44.18,10471.781305114637,28.0039,28.2204,28.0039,28.1313,10471.7813
2009-01-30 09:50:00,44.18,44.3,44.14,44.24,13668.430335097,28.1313,28.2077,28.1058,28.1695,13668.4303
2009-01-30 09:55:00,44.21,44.28,44.0,44.06,18518.518518518515,28.1504,28.195,28.0167,28.0549,18518.5185
2009-01-30 10:00:00,44.05,44.1,43.97,44.03,15983.245149911814,28.0485,28.0803,27.9976,28.0358,15983.2451
2009-01-30 10:05:00,44.04,44.1,43.95,43.95,14329.805996472662,28.0421,28.0803,27.9848,27.9848,14329.806
2009-01-30 10:10:00,43.97,43.98,43.77,43.8,21053.79188712522,27.9976,28.0039,27.8702,27.8893,21053.7919
2009-01-30 10:15:00,43.77,43.88,43.77,43.85,22707.231040564373,27.8702,27.9403,27.8702,27.9212,22707.231
2009-01-30 10:20:00,43.85,44.03,43.84,44.01,18628.74779541446,27.9212,28.0358,27.9148,28.023,18628.7478
2009-01-30 10:25:00,44.01,44.01,43.78,43.83,29431.216931216928,28.023,28.023,27.8766,27.9084,29431.2169
2009-01-30 10:30:00,43.82,43.82,43.69,43.72,40013.22751322751,27.9021,27.9021,27.8193,27.8384,40013.2275
2009-01-30 10:35:00,43.72,43.79,43.72,43.73,21274.250440917105,27.8384,27.8829,27.8384,27.8447,21274.2504
2009-01-30 10:40:00,43.73,43.76,43.72,43.73,18077.60141093474,27.8447,27.8638,27.8384,27.8447,18077.6014
2009-01-30 10:45:00,43.73,43.73,43.55,43.57,15873.015873015873,27.8447,27.8447,27.7301,27.7429,15873.0159
2009-01-30 10:50:00,43.55,43.55,43.45,43.53,18077.60141093474,27.7301,27.7301,27.6665,27.7174,18077.6014
2009-01-30 10:55:00,43.55,43.57,43.52,43.54,25903.880070546733,27.7301,27.7429,27.711,27.7238,25903.8801
2009-01-30 11:00:00,43.54,43.64,43.54,43.57,21384.47971781305,27.7238,27.7874,27.7238,27.7429,21384.4797
2009-01-30 11:05:00,43.57,43.57,43.47,43.53,13778.659611992944,27.7429,27.7429,27.6792,27.7174,13778.6596
2009-01-30 11:10:00,43.55,43.55,43.34,43.34,18738.977072310405,27.7301,27.7301,27.5964,27.5964,18738.9771
2009-01-30 11:15:00,43.34,43.35,43.24,43.28,21604.938271604937,27.5964,27.6028,27.5327,27.5582,21604.9383
2009-01-30 11:20:00,43.28,43.4,43.24,43.32,21494.70899470899,27.5582,27.6346,27.5327,27.5837,21494.709
2009-01-30 11:25:00,43.32,43.32,43.2,43.27,14329.805996472662,27.5837,27.5837,27.5073,27.5518,14329.806
2009-01-30 11:30:00,43.28,43.35,43.24,43.35,14440.035273368603,27.5582,27.6028,27.5327,27.6028,14440.0353
2009-01-30 11:35:00,43.33,43.36,43.27,43.3,9589.947089947089,27.59,27.6091,27.5518,27.5709,9589.9471
2009-01-30 11:40:00,43.32,43.35,43.29,43.3,6503.5273368606695,27.5837,27.6028,27.5646,27.5709,6503.5273
2009-01-30 11:45:00,43.29,43.45,43.26,43.45,8156.966490299823,27.5646,27.6665,27.5455,27.6665,8156.9665
2009-01-30 11:50:00,43.45,43.46,43.42,43.44,6503.5273368606695,27.6665,27.6728,27.6474,27.6601,6503.5273
2009-01-30 11:55:00,43.45,43.47,43.44,43.45,6723.985890652557,27.6665,27.6792,27.6601,27.6665,6723.9859
2009-01-30 12:00:00,43.46,43.49,43.34,43.35,11353.615520282186,27.6728,27.6919,27.5964,27.6028,11353.6155
2009-01-30 12:05:00,43.32,43.45,43.28,43.45,8597.883597883598,27.5837,27.6665,27.5582,27.6665,8597.8836
2009-01-30 12:10:00,43.45,43.64,43.45,43.64,14440.035273368603,27.6665,27.7874,27.6665,27.7874,14440.0353
2009-01-30 12:15:00,43.61,43.7,43.61,43.65,7495.5908289241615,27.7683,27.8256,27.7683,27.7938,7495.5908
2009-01-30 12:20:00,43.67,43.75,43.67,43.7,7495.5908289241615,27.8065,27.8575,27.8065,27.8256,7495.5908
2009-01-30 12:25:00,43.7,43.73,43.65,43.67,10030.864197530864,27.8256,27.8447,27.7938,27.8065,10030.8642
2009-01-30 12:30:00,43.68,43.7,43.6,43.63,5291.00529100529,27.8129,27.8256,27.762,27.7811,5291.0053
2009-01-30 12:35:00,43.63,43.71,43.63,43.66,8046.737213403879,27.7811,27.832,27.7811,27.8002,8046.7372
2009-01-30 12:40:00,43.67,43.69,43.66,43.68,2865.9611992945324,27.8065,27.8193,27.8002,27.8129,2865.9612
2009-01-30 12:45:00,43.67,43.77,43.65,43.77,10471.781305114637,27.8065,27.8702,27.7938,27.8702,10471.7813
2009-01-30 12:50:00,43.78,43.78,43.73,43.75,22707.231040564373,27.8766,27.8766,27.8447,27.8575,22707.231
2009-01-30 12:55:00,43.78,43.87,43.77,43.85,17746.91358024691,27.8766,27.9339,27.8702,27.9212,17746.9136
2009-01-30 13:00:00,43.84,43.94,43.81,43.93,37037.03703703703,27.9148,27.9785,27.8957,27.9721,37037.037
2009-01-30 13:05:00,43.93,44.07,43.93,44.04,19290.123456790123,27.9721,28.0612,27.9721,28.0421,19290.1235
2009-01-30 13:10:00,44.06,44.09,44.03,44.08,17195.767195767196,28.0549,28.074,28.0358,28.0676,17195.7672
2009-01-30 13:15:00,44.07,44.08,43.89,43.91,32738.09523809524,28.0612,28.0676,27.9466,27.9594,32738.0952
2009-01-30 13:20:00,43.91,43.93,43.86,43.91,21494.70899470899,27.9594,27.9721,27.9275,27.9594,21494.709
2009-01-30 13:25:00,43.91,43.93,43.7,43.78,88844.7971781305,27.9594,27.9721,27.8256,27.8766,88844.7972
2009-01-30 13:30:00,43.78,43.8,43.7,43.73,59523.80952380952,27.8766,27.8893,27.8256,27.8447,59523.8095
2009-01-30 13:35:00,43.75,43.83,43.74,43.79,32627.86596119929,27.8575,27.9084,27.8511,27.8829,32627.866
2009-01-30 13:40:00,43.76,43.81,43.64,43.67,13668.430335097,27.8638,27.8957,27.7874,27.8065,13668.4303
2009-01-30 13:45:00,43.7,43.73,43.62,43.73,16424.162257495587,27.8256,27.8447,27.7747,27.8447,16424.1623
2009-01-30 13:50:00,43.71,43.77,43.63,43.64,11574.074074074071,27.832,27.8702,27.7811,27.7874,11574.0741
2009-01-30 13:55:00,43.62,43.86,43.62,43.77,18298.059964726628,27.7747,27.9275,27.7747,27.8702,18298.06
2009-01-30 14:00:00,43.75,43.88,43.75,43.83,21715.16754850088,27.8575,27.9403,27.8575,27.9084,21715.1675
2009-01-30 14:05:00,43.84,43.93,43.77,43.83,23809.52380952381,27.9148,27.9721,27.8702,27.9084,23809.5238
2009-01-30 14:10:00,43.82,43.87,43.76,43.78,22486.772486772483,27.9021,27.9339,27.8638,27.8766,22486.7725
2009-01-30 14:15:00,43.77,43.81,43.73,43.74,19951.499118165782,27.8702,27.8957,27.8447,27.8511,19951.4991
2009-01-30 14:20:00,43.76,43.77,43.68,43.74,26124.338624338623,27.8638,27.8702,27.8129,27.8511,26124.3386
2009-01-30 14:25:00,43.74,44.03,43.73,43.92,27006.17283950617,27.8511,28.0358,27.8447,27.9657,27006.1728
2009-01-30 14:30:00,43.92,44.05,43.8,43.84,17967.3721340388,27.9657,28.0485,27.8893,27.9148,17967.3721
2009-01-30 14:35:00,43.83,43.9,43.81,43.82,16754.85008818342,27.9084,27.953,27.8957,27.9021,16754.8501
2009-01-30 14:40:00,43.82,43.83,43.73,43.77,16424.162257495587,27.9021,27.9084,27.8447,27.8702,16424.1623
2009-01-30 14:45:00,43.75,43.79,43.73,43.75,13668.430335097,27.8575,27.8829,27.8447,27.8575,13668.4303
2009-01-30 14:50:00,43.75,43.81,43.69,43.69,27336.860670194,27.8575,27.8957,27.8193,27.8193,27336.8607
2009-01-30 14:55:00,43.68,43.88,43.66,43.82,26785.714285714283,27.8129,27.9403,27.8002,27.9021,26785.7143
2009-01-30 15:00:00,43.83,43.99,43.76,43.76,34942.6807760141,27.9084,28.0103,27.8638,27.8638,34942.6808
2009-01-30 15:05:00,43.76,43.79,43.63,43.65,41115.52028218695,27.8638,27.8829,27.7811,27.7938,41115.5203
2009-01-30 15:10:00,43.62,43.82,43.6,43.69,57208.9947089947,27.7747,27.9021,27.762,27.8193,57208.9947
2009-01-30 15:15:00,43.68,43.72,43.43,43.45,47839.5061728395,27.8129,27.8384,27.6537,27.6665,47839.5062
2009-01-30 15:20:00,43.44,43.45,43.31,43.36,64594.35626102292,27.6601,27.6665,27.5773,27.6091,64594.3563
2009-01-30 15:25:00,43.37,43.5,43.22,43.25,73522.92768959435,27.6155,27.6983,27.52,27.5391,73522.9277
2009-01-30 15:30:00,43.25,43.3,43.17,43.28,63381.83421516754,27.5391,27.5709,27.4882,27.5582,63381.8342
2009-01-30 15:35:00,43.26,43.34,43.17,43.23,58752.20458553791,27.5455,27.5964,27.4882,27.5264,58752.2046
2009-01-30 15:40:00,43.25,43.65,43.24,43.56,104387.12522045856,27.5391,27.7938,27.5327,27.7365,104387.1252
2009-01-30 15:45:00,43.57,43.73,43.48,43.63,88955.02645502644,27.7429,27.8447,27.6856,27.7811,88955.0265
2009-01-30 15:50:00,43.64,43.68,43.55,43.57,81238.9770723104,27.7874,27.8129,27.7301,27.7429,81238.9771
2009-01-30 15:55:00,43.57,43.64,43.45,43.6,99537.03703703702,27.7429,27.7874,27.6665,27.762,99537.037
2009-02-02 09:30:00,42.36,42.43,41.78,41.82,83884.47971781304,26.9724,27.017,26.6031,26.6286,83884.4797
2009-02-02 09:35:00,41.79,42.09,41.68,41.69,56327.16049382716,26.6095,26.8005,26.5394,26.5458,56327.1605
2009-02-02 09:40:00,41.69,42.05,41.5,42.02,47178.13051146384,26.5458,26.775,26.4248,26.7559,47178.1305
2009-02-02 09:45:00,42.02,42.02,41.95,41.99,43099.64726631393,26.7559,26.7559,26.7113,26.7368,43099.6473
2009-02-02 09:50:00,42.0,42.03,41.81,41.82,48170.19400352733,26.7432,26.7623,26.6222,26.6286,48170.194
2009-02-02 09:55:00,41.82,41.97,41.78,41.97,32958.55379188712,26.6286,26.7241,26.6031,26.7241,32958.5538
2009-02-02 10:00:00,41.97,42.09,41.97,42.03,42879.18871252204,26.7241,26.8005,26.7241,26.7623,42879.1887
2009-02-02 10:05:00,42.05,42.3,42.04,42.28,34832.451499118164,26.775,26.9342,26.7686,26.9215,34832.4515
2009-02-02 10:10:00,42.28,42.31,42.2,42.28,32186.948853615515,26.9215,26.9406,26.8705,26.9215,32186.9489
2009-02-02 10:15:00,42.29,42.56,42.28,42.55,50815.696649029975,26.9278,27.0998,26.9215,27.0934,50815.6966
2009-02-02 10:20:00,42.54,42.67,42.51,42.56,63712.522045855374,27.087,27.1698,27.0679,27.0998,63712.522
2009-02-02 10:25:00,42.55,42.65,42.46,42.63,24691.358024691355,27.0934,27.1571,27.0361,27.1443,24691.358
2009-02-02 10:30:00,42.62,42.65,42.41,42.49,18518.518518518515,27.138,27.1571,27.0042,27.0552,18518.5185
2009-02-02 10:35:00,42.49,42.7,42.48,42.58,52689.59435626102,27.0552,27.1889,27.0488,27.1125,52689.5944
2009-02-02 10:40:00,42.57,42.57,42.37,42.38,14991.181657848325,27.1061,27.1061,26.9788,26.9851,14991.1817
2009-02-02 10:45:00,42.41,42.51,42.38,42.51,12566.137566137564,27.0042,27.0679,26.9851,27.0679,12566.1376
2009-02-02 10:50:00,42.5,42.62,42.49,42.53,26344.79717813051,27.0616,27.138,27.0552,27.0807,26344.7972
2009-02-02 10:55:00,42.53,42.71,42.53,42.66,24140.21164021164,27.0807,27.1953,27.0807,27.1634,24140.2116
2009-02-02 11:00:00,42.66,42.69,42.58,42.59,11022.927689594357,27.1634,27.1825,27.1125,27.1189,11022.9277
2009-02-02 11:05:00,42.61,42.71,42.58,42.67,13999.11816578483,27.1316,27.1953,27.1125,27.1698,13999.1182
2009-02-02 11:10:00,42.68,42.77,42.67,42.67,11794.53262786596,27.1762,27.2335,27.1698,27.1698,11794.5326
2009-02-02 11:15:00,42.67,42.83,42.65,42.77,14329.805996472662,27.1698,27.2717,27.1571,27.2335,14329.806
2009-02-02 11:20:00,42.76,42.77,42.6,42.69,17746.91358024691,27.2271,27.2335,27.1252,27.1825,17746.9136
2009-02-02 11:25:00,42.68,42.7,42.62,42.68,10251.32275132275,27.1762,27.1889,27.138,27.1762,10251.3228
2009-02-02 11:30:00,42.7,42.86,42.69,42.84,20833.33333333333,27.1889,27.2908,27.1825,27.278,20833.3333
2009-02-02 11:35:00,42.83,42.86,42.72,42.74,11794.53262786596,27.2717,27.2908,27.2016,27.2144,11794.5326
2009-02-02 11:40:00,42.73,42.77,42.6,42.77,31415.34391534391,27.208,27.2335,27.1252,27.2335,31415.3439
2009-02-02 11:45:00,42.74,42.89,42.74,42.83,11243.38624338624,27.2144,27.3099,27.2144,27.2717,11243.3862
2009-02-02 11:50:00,42.85,42.87,42.82,42.85,6944.444444444443,27.2844,27.2971,27.2653,27.2844,6944.4444
2009-02-02 11:55:00,42.83,42.9,42.81,42.87,17636.68430335097,27.2717,27.3162,27.2589,27.2971,17636.6843
2009-02-02 12:00:00,42.91,43.11,42.88,42.89,22376.54320987654,27.3226,27.45,27.3035,27.3099,22376.5432
2009-02-02 12:05:00,42.87,42.92,42.82,42.89,11353.615520282186,27.2971,27.329,27.2653,27.3099,11353.6155
2009-02-02 12:10:00,42.91,42.91,42.82,42.83,8156.966490299823,27.3226,27.3226,27.2653,27.2717,8156.9665
2009-02-02 12:15:00,42.83,42.92,42.81,42.87,11022.927689594357,27.2717,27.329,27.2589,27.2971,11022.9277
2009-02-02 12:20:00,42.85,42.87,42.79,42.79,12566.137566137564,27.2844,27.2971,27.2462,27.2462,12566.1376
2009-02-02 12:25:00,42.79,42.85,42.69,42.78,15983.245149911814,27.2462,27.2844,27.1825,27.2398,15983.2451
2009-02-02 12:30:00,42.79,43.04,42.79,42.97,14880.95238095238,27.2462,27.4054,27.2462,27.3608,14880.9524
2009-02-02 12:35:00,42.97,43.08,42.95,43.08,10471.781305114637,27.3608,27.4309,27.3481,27.4309,10471.7813
2009-02-02 12:40:00,43.13,43.15,43.0,43.12,11022.927689594357,27.4627,27.4754,27.3799,27.4563,11022.9277
2009-02-02 12:45:00,43.12,43.18,43.05,43.05,7605.820105820105,27.4563,27.4945,27.4118,27.4118,7605.8201
2009-02-02 12:50:00,43.03,43.07,43.0,43.05,5952.380952380951,27.399,27.4245,27.3799,27.4118,5952.381
2009-02-02 12:55:00,43.03,43.08,43.03,43.05,12345.679012345678,27.399,27.4309,27.399,27.4118,12345.679
2009-02-02 13:00:00,43.06,43.09,43.02,43.04,6503.5273368606695,27.4181,27.4372,27.3927,27.4054,6503.5273
2009-02-02 13:05:00,43.01,43.07,42.91,42.94,30423.28042328042,27.3863,27.4245,27.3226,27.3417,30423.2804
2009-02-02 13:10:00,42.94,42.95,42.81,42.85,18187.830687830687,27.3417,27.3481,27.2589,27.2844,18187.8307
2009-02-02 13:15:00,42.82,42.82,42.67,42.74,16093.474426807756,27.2653,27.2653,27.1698,27.2144,16093.4744
2009-02-02 13:20:00,42.75,42.77,42.61,42.72,25462.96296296296,27.2207,27.2335,27.1316,27.2016,25462.963
2009-02-02 13:25:00,42.72,42.82,42.69,42.78,8267.195767195766,27.2016,27.2653,27.1825,27.2398,8267.1958
2009-02-02 13:30:00,42.81,42.85,42.71,42.81,20282.18694885361,27.2589,27.2844,27.1953,27.2589,20282.1869
2009-02-02 13:35:00,42.84,42.89,42.74,42.76,14770.723104056437,27.278,27.3099,27.2144,27.2271,14770.7231
2009-02-02 13:40:00,42.76,42.82,42.76,42.78,18959.43562610229,27.2271,27.2653,27.2271,27.2398,18959.4356
2009-02-02 13:45:00,42.79,42.8,42.67,42.7,31966.49029982363,27.2462,27.2526,27.1698,27.1889,31966.4903
2009-02-02 13:50:00,42.68,42.7,42.58,42.58,16865.079365079364,27.1762,27.1889,27.1125,27.1125,16865.0794
2009-02-02 13:55:00,42.61,42.61,42.37,42.38,26675.485008818338,27.1316,27.1316,26.9788,26.9851,26675.485
2009-02-02 14:00:00,42.38,42.4,42.3,42.37,22707.231040564373,26.9851,26.9979,26.9342,26.9788,22707.231
2009-02-02 14:05:00,42.37,42.48,42.35,42.38,21164.02116402116,26.9788,27.0488,26.966,26.9851,21164.0212
2009-02-02 14:10:00,42.38,42.43,42.35,42.39,17305.996472663137,26.9851,27.017,26.966,26.9915,17305.9965
2009-02-02 14:15:00,42.4,42.41,42.34,42.38,28549.38271604938,26.9979,27.0042,26.9597,26.9851,28549.3827
2009-02-02 14:20:00,42.37,42.41,42.28,42.32,17085.53791887125,26.9788,27.0042,26.9215,26.9469,17085.5379
2009-02-02 14:25:00,42.3,42.32,42.14,42.28,31084.65608465608,26.9342,26.9469,26.8323,26.9215,31084.6561
2009-02-02 14:30:00,42.28,42.29,42.14,42.18,33730.15873015873,26.9215,26.9278,26.8323,26.8578,33730.1587
2009-02-02 14:35:00,42.18,42.21,42.12,42.19,22927.68959435626,26.8578,26.8769,26.8196,26.8642,22927.6896
2009-02-02 14:40:00,42.18,42.3,42.18,42.26,30423.28042328042,26.8578,26.9342,26.8578,26.9087,30423.2804
2009-02-02 14:45:00,42.28,42.28,42.14,42.18,24029.982363315696,26.9215,26.9215,26.8323,26.8578,24029.9824
2009-02-02 14:50:00,42.18,42.23,42.12,42.12,20723.104056437387,26.8578,26.8896,26.8196,26.8196,20723.1041
2009-02-02 14:55:00,42.14,42.15,42.0,42.04,75507.05467372133,26.8323,26.8387,26.7432,26.7686,75507.0547
2009-02-02 15:00:00,42.03,42.17,42.03,42.17,49713.40388007054,26.7623,26.8514,26.7623,26.8514,49713.4039
2009-02-02 15:05:00,42.17,42.18,42.09,42.12,66247.79541446207,26.8514,26.8578,26.8005,26.8196,66247.7954
2009-02-02 15:10:00,42.13,42.18,42.06,42.16,59193.12169312168,26.826,26.8578,26.7814,26.8451,59193.1217
2009-02-02 15:15:00,42.15,42.21,42.12,42.18,57649.91181657848,26.8387,26.8769,26.8196,26.8578,57649.9118
2009-02-02 15:20:00,42.18,42.33,42.16,42.28,50925.92592592592,26.8578,26.9533,26.8451,26.9215,50925.9259
2009-02-02 15:25:00,42.29,42.38,42.28,42.38,63051.14638447971,26.9278,26.9851,26.9215,26.9851,63051.1464
2009-02-02 15:30:00,42.41,42.61,42.4,42.52,76940.0352733686,27.0042,27.1316,26.9979,27.0743,76940.0353
2009-02-02 15:35:00,42.51,42.6,42.48,42.53,46075.8377425044,27.0679,27.1252,27.0488,27.0807,46075.8377
2009-02-02 15:40:00,42.52,42.66,42.51,42.52,70546.73721340387,27.0743,27.1634,27.0679,27.0743,70546.7372
2009-02-02 15:45:00,42.51,42.56,42.37,42.42,73522.92768959435,27.0679,27.0998,26.9788,27.0106,73522.9277
2009-02-02 15:50:00,42.41,42.48,42.38,42.43,92923.28042328042,27.0042,27.0488,26.9851,27.017,92923.2804
2009-02-02 15:55:00,42.43,42.43,42.26,42.28,78152.55731922398,27.017,27.017,26.9087,26.9215,78152.5573
2009-02-03 09:30:00,42.93,44.0,42.93,43.75,98655.20282186948,27.3354,28.0167,27.3354,27.8575,98655.2028
2009-02-03 09:35:00,43.68,43.68,42.58,43.12,73633.15696649029,27.8129,27.8129,27.1125,27.4563,73633.157
2009-02-03 09:40:00,43.12,43.32,42.73,42.82,47619.04761904761,27.4563,27.5837,27.208,27.2653,47619.0476
2009-02-03 09:45:00,42.82,42.97,42.72,42.9,32738.09523809524,27.2653,27.3608,27.2016,27.3162,32738.0952
2009-02-03 09:50:00,42.89,42.97,42.77,42.83,64594.35626102292,27.3099,27.3608,27.2335,27.2717,64594.3563
2009-02-03 09:55:00,42.83,43.24,42.8,43.02,38249.55908289241,27.2717,27.5327,27.2526,27.3927,38249.5591
2009-02-03 10:00:00,43.06,43.24,42.81,42.86,60405.643738977065,27.4181,27.5327,27.2589,27.2908,60405.6437
2009-02-03 10:05:00,42.86,43.18,42.81,42.94,76940.0352733686,27.2908,27.4945,27.2589,27.3417,76940.0353
2009-02-03 10:10:00,42.93,42.97,42.7,42.81,55224.86772486772,27.3354,27.3608,27.1889,27.2589,55224.8677
2009-02-03 10:15:00,42.81,42.95,42.67,42.82,118716.9312169312,27.2589,27.3481,27.1698,27.2653,118716.9312
2009-02-03 10:20:00,42.82,42.87,42.67,42.8,28439.15343915344,27.2653,27.2971,27.1698,27.2526,28439.1534
2009-02-03 10:25:00,42.81,42.86,42.48,42.48,153108.4656084656,27.2589,27.2908,27.0488,27.0488,153108.4656
2009-02-03 10:30:00,42.48,42.48,42.25,42.33,104166.66666666666,27.0488,27.0488,26.9024,26.9533,104166.6667
2009-02-03 10:35:00,42.34,42.57,42.3,42.34,54122.57495590828,26.9597,27.1061,26.9342,26.9597,54122.575
2009-02-03 10:40:00,42.34,42.38,42.33,42.38,65035.27336860669,26.9597,26.9851,26.9533,26.9851,65035.2734
2009-02-03 10:45:00,42.38,42.69,42.36,42.63,38029.10052910053,26.9851,27.1825,26.9724,27.1443,38029.1005
2009-02-03 10:50:00,42.65,42.66,42.46,42.49,40123.456790123455,27.1571,27.1634,27.0361,27.0552,40123.4568
2009-02-03 10:55:00,42.49,42.57,42.49,42.5,36265.43209876543,27.0552,27.1061,27.0552,27.0616,36265.4321
2009-02-03 11:00:00,42.51,42.92,42.48,42.89,96230.15873015871,27.0679,27.329,27.0488,27.3099,96230.1587
2009-02-03 11:05:00,42.88,42.88,42.73,42.79,57098.76543209876,27.3035,27.3035,27.208,27.2462,57098.7654
2009-02-03 11:10:00,42.79,42.79,42.72,42.79,30753.96825396825,27.2462,27.2462,27.2016,27.2462,30753.9683
2009-02-03 11:15:00,42.78,42.81,42.67,42.7,38139.32980599647,27.2398,27.2589,27.1698,27.1889,38139.3298
2009-02-03 11:20:00,42.7,42.89,42.69,42.89,30313.05114638448,27.1889,27.3099,27.1825,27.3099,30313.0511
2009-02-03 11:25:00,42.9,43.16,42.87,43.16,40564.37389770723,27.3162,27.4818,27.2971,27.4818,40564.3739
2009-02-03 11:30:00,43.15,43.39,43.1,43.26,46957.67195767196,27.4754,27.6283,27.4436,27.5455,46957.672
2009-02-03 11:35:00,43.25,43.27,43.03,43.05,31084.65608465608,27.5391,27.5518,27.399,27.4118,31084.6561
2009-02-03 11:40:00,43.03,43.21,42.97,43.21,14440.035273368603,27.399,27.5136,27.3608,27.5136,14440.0353
2009-02-03 11:45:00,43.17,43.18,43.07,43.13,17857.142857142855,27.4882,27.4945,27.4245,27.4627,17857.1429
2009-02-03 11:50:00,43.11,43.17,43.09,43.16,6723.985890652557,27.45,27.4882,27.4372,27.4818,6723.9859
2009-02-03 11:55:00,43.12,43.15,43.08,43.14,12676.366843033507,27.4563,27.4754,27.4309,27.4691,12676.3668
2009-02-03 12:00:00,43.13,43.14,42.99,43.0,16093.474426807756,27.4627,27.4691,27.3736,27.3799,16093.4744
2009-02-03 12:05:00,43.0,43.0,42.87,42.92,15983.245149911814,27.3799,27.3799,27.2971,27.329,15983.2451
2009-02-03 12:10:00,42.88,43.05,42.87,43.02,36044.97354497354,27.3035,27.4118,27.2971,27.3927,36044.9735
2009-02-03 12:15:00,43.03,43.11,43.01,43.11,58972.6631393298,27.399,27.45,27.3863,27.45,58972.6631
2009-02-03 12:20:00,43.1,43.18,43.07,43.18,13227.513227513226,27.4436,27.4945,27.4245,27.4945,13227.5132
2009-02-03 12:25:00,43.19,43.35,43.18,43.32,21053.79188712522,27.5009,27.6028,27.4945,27.5837,21053.7919
2009-02-03 12:30:00,43.32,43.5,43.3,43.47,29982.36331569665,27.5837,27.6983,27.5709,27.6792,29982.3633
2009-02-03 12:35:00,43.47,43.62,43.46,43.62,28108.465608465605,27.6792,27.7747,27.6728,27.7747,28108.4656
2009-02-03 12:40:00,43.59,43.77,43.59,43.74,19841.26984126984,27.7556,27.8702,27.7556,27.8511,19841.2698
2009-02-03 12:45:00,43.76,43.87,43.76,43.8,24250.440917107582,27.8638,27.9339,27.8638,27.8893,24250.4409
2009-02-03 12:50:00,43.8,44.01,43.79,43.94,49162.25749559082,27.8893,28.023,27.8829,27.9785,49162.2575
2009-02-03 12:55:00,43.94,43.94,43.56,43.56,21274.250440917105,27.9785,27.9785,27.7365,27.7365,21274.2504
2009-02-03 13:00:00,43.55,43.63,43.53,43.57,21053.79188712522,27.7301,27.7811,27.7174,27.7429,21053.7919
2009-02-03 13:05:00,43.57,43.79,43.57,43.71,23478.835978835978,27.7429,27.8829,27.7429,27.832,23478.836
2009-02-03 13:10:00,43.68,43.84,43.67,43.82,16865.079365079364,27.8129,27.9148,27.8065,27.9021,16865.0794
2009-02-03 13:15:00,43.82,43.89,43.71,43.73,23589.06525573192,27.9021,27.9466,27.832,27.8447,23589.0653
2009-02-03 13:20:00,43.75,43.82,43.73,43.74,14991.181657848325,27.8575,27.9021,27.8447,27.8511,14991.1817
2009-02-03 13:25:00,43.75,43.75,43.65,43.65,13007.05467372134,27.8575,27.8575,27.7938,27.7938,13007.0547
2009-02-03 13:30:00,43.64,43.8,43.63,43.78,18077.60141093474,27.7874,27.8893,27.7811,27.8766,18077.6014
2009-02-03 13:35:00,43.75,43.89,43.75,43.84,13007.05467372134,27.8575,27.9466,27.8575,27.9148,13007.0547
2009-02-03 13:40:00,43.84,43.9,43.72,43.74,15983.245149911814,27.9148,27.953,27.8384,27.8511,15983.2451
2009-02-03 13:45:00,43.74,43.75,43.66,43.72,15211.64021164021,27.8511,27.8575,27.8002,27.8384,15211.6402
2009-02-03 13:50:00,43.72,43.74,43.63,43.73,12455.90828924162,27.8384,27.8511,27.7811,27.8447,12455.9083
2009-02-03 13:55:00,43.74,43.86,43.71,43.85,10912.698412698412,27.8511,27.9275,27.832,27.9212,10912.6984
2009-02-03 14:00:00,43.86,44.12,43.86,44.09,54894.17989417989,27.9275,28.0931,27.9275,28.074,54894.1799
2009-02-03 14:05:00,44.09,44.41,44.09,44.41,48941.79894179894,28.074,28.2777,28.074,28.2777,48941.7989
2009-02-03 14:10:00,44.4,44.61,44.39,44.61,46186.06701940035,28.2714,28.4051,28.265,28.4051,46186.067
2009-02-03 14:15:00,44.61,44.61,44.26,44.53,112654.32098765433,28.4051,28.4051,28.1822,28.3541,112654.321
2009-02-03 14:20:00,44.51,44.52,44.38,44.5,26565.2557319224,28.3414,28.3478,28.2586,28.335,26565.2557
2009-02-03 14:25:00,44.52,44.63,44.27,44.3,37367.724867724864,28.3478,28.4178,28.1886,28.2077,37367.7249
2009-02-03 14:30:00,44.3,44.4,44.21,44.4,33509.70017636684,28.2077,28.2714,28.1504,28.2714,33509.7002
2009-02-03 14:35:00,44.39,44.51,44.33,44.35,48390.65255731922,28.265,28.3414,28.2268,28.2395,48390.6526
2009-02-03 14:40:00,44.33,44.4,44.27,44.27,26014.10934744268,28.2268,28.2714,28.1886,28.1886,26014.1093
2009-02-03 14:45:00,44.28,44.29,44.21,44.24,23478.835978835978,28.195,28.2013,28.1504,28.1695,23478.836
2009-02-03 14:50:00,44.23,44.3,44.1,44.1,42989.41798941798,28.1631,28.2077,28.0803,28.0803,42989.418
2009-02-03 14:55:00,44.08,44.18,44.07,44.13,32186.948853615515,28.0676,28.1313,28.0612,28.0994,32186.9489
2009-02-03 15:00:00,44.11,44.14,44.01,44.01,26565.2557319224,28.0867,28.1058,28.023,28.023,26565.2557
2009-02-03 15:05:00,44.03,44.23,44.01,44.21,37808.64197530864,28.0358,28.1631,28.023,28.1504,37808.642
2009-02-03 15:10:00,44.21,44.23,44.13,44.14,41225.74955908289,28.1504,28.1631,28.0994,28.1058,41225.7496
2009-02-03 15:15:00,44.14,44.31,44.14,44.16,55004.40917107583,28.1058,28.2141,28.1058,28.1185,55004.4092
2009-02-03 15:20:00,44.14,44.25,44.12,44.15,40454.14462081128,28.1058,28.1759,28.0931,28.1122,40454.1446
2009-02-03 15:25:00,44.16,44.22,44.12,44.14,38580.246913580246,28.1185,28.1567,28.0931,28.1058,38580.2469
2009-02-03 15:30:00,44.14,44.14,43.99,44.01,85978.83597883597,28.1058,28.1058,28.0103,28.023,85978.836
2009-02-03 15:35:00,43.99,44.04,43.98,44.04,64043.2098765432,28.0103,28.0421,28.0039,28.0421,64043.2099
2009-02-03 15:40:00,44.04,44.09,43.93,44.0,87742.50440917106,28.0421,28.074,27.9721,28.0167,87742.5044
2009-02-03 15:45:00,44.0,44.05,43.97,44.01,56327.16049382716,28.0167,28.0485,27.9976,28.023,56327.1605
2009-02-03 15:50:00,44.01,44.18,43.98,44.13,69995.59082892415,28.023,28.1313,28.0039,28.0994,69995.5908
2009-02-03 15:55:00,44.14,44.2,43.99,44.02,136353.61552028218,28.1058,28.144,28.0103,28.0294,136353.6155
2009-02-04 09:30:00,42.69,43.81,42.69,43.45,105709.87654320986,27.1825,27.8957,27.1825,27.6665,105709.8765
2009-02-04 09:35:00,43.53,43.61,43.44,43.44,55224.86772486772,27.7174,27.7683,27.6601,27.6601,55224.8677
2009-02-04 09:40:00,43.46,43.72,43.2,43.65,49823.63315696648,27.6728,27.8384,27.5073,27.7938,49823.6332
2009-02-04 09:45:00,43.65,43.85,43.47,43.82,32076.719576719574,27.7938,27.9212,27.6792,27.9021,32076.7196
2009-02-04 09:50:00,43.8,44.0,43.75,43.98,40895.061728395056,27.8893,28.0167,27.8575,28.0039,40895.0617
2009-02-04 09:55:00,44.0,44.01,43.75,43.79,33289.241622574955,28.0167,28.023,27.8575,27.8829,33289.2416
2009-02-04 10:00:00,43.85,44.13,43.85,43.88,35934.7442680776,27.9212,28.0994,27.9212,27.9403,35934.7443
2009-02-04 10:05:00,43.9,44.06,43.8,43.92,30313.05114638448,27.953,28.0549,27.8893,27.9657,30313.0511
2009-02-04 10:10:00,43.94,44.1,43.92,44.03,33619.92945326278,27.9785,28.0803,27.9657,28.0358,33619.9295
2009-02-04 10:15:00,44.04,44.11,43.94,43.94,15542.32804232804,28.0421,28.0867,27.9785,27.9785,15542.328
2009-02-04 10:20:00,43.94,44.04,43.92,43.99,11022.927689594357,27.9785,28.0421,27.9657,28.0103,11022.9277
2009-02-04 10:25:00,43.98,44.06,43.94,44.06,18959.43562610229,28.0039,28.0549,27.9785,28.0549,18959.4356
2009-02-04 10:30:00,44.02,44.22,44.0,44.03,32848.324514991175,28.0294,28.1567,28.0167,28.0358,32848.3245
2009-02-04 10:35:00,44.03,44.09,43.97,44.03,24140.21164021164,28.0358,28.074,27.9976,28.0358,24140.2116
2009-02-04 10:40:00,44.04,44.06,43.93,44.06,17526.455026455023,28.0421,28.0549,27.9721,28.0549,17526.455
2009-02-04 10:45:00,44.07,44.1,43.77,43.8,34391.53439153439,28.0612,28.0803,27.8702,27.8893,34391.5344
2009-02-04 10:50:00,43.79,43.8,43.67,43.69,29320.987654320983,27.8829,27.8893,27.8065,27.8193,29320.9877
2009-02-04 10:55:00,43.69,43.85,43.68,43.73,32076.719576719574,27.8193,27.9212,27.8129,27.8447,32076.7196
2009-02-04 11:00:00,43.7,43.8,43.62,43.73,18187.830687830687,27.8256,27.8893,27.7747,27.8447,18187.8307
2009-02-04 11:05:00,43.73,43.78,43.69,43.75,31415.34391534391,27.8447,27.8766,27.8193,27.8575,31415.3439
2009-02-04 11:10:00,43.75,43.77,43.64,43.67,17746.91358024691,27.8575,27.8702,27.7874,27.8065,17746.9136
2009-02-04 11:15:00,43.68,43.68,43.42,43.57,48500.881834215164,27.8129,27.8129,27.6474,27.7429,48500.8818
2009-02-04 11:20:00,43.56,43.58,43.46,43.55,19841.26984126984,27.7365,27.7492,27.6728,27.7301,19841.2698
2009-02-04 11:25:00,43.55,43.62,43.41,43.45,20612.87477954145,27.7301,27.7747,27.641,27.6665,20612.8748
2009-02-04 11:30:00,43.45,43.57,43.43,43.55,13227.513227513226,27.6665,27.7429,27.6537,27.7301,13227.5132
2009-02-04 11:35:00,43.56,43.57,43.39,43.42,19069.66490299824,27.7365,27.7429,27.6283,27.6474,19069.6649
2009-02-04 11:40:00,43.39,43.44,43.36,43.41,13668.430335097,27.6283,27.6601,27.6091,27.641,13668.4303
2009-02-04 11:45:00,43.42,43.44,43.31,43.43,19069.66490299824,27.6474,27.6601,27.5773,27.6537,19069.6649
2009-02-04 11:50:00,43.41,43.43,43.32,43.33,20061.728395061727,27.641,27.6537,27.5837,27.59,20061.7284
2009-02-04 11:55:00,43.34,43.37,43.24,43.27,19179.894179894178,27.5964,27.6155,27.5327,27.5518,19179.8942
2009-02-04 12:00:00,43.28,43.37,43.25,43.35,15211.64021164021,27.5582,27.6155,27.5391,27.6028,15211.6402
2009-02-04 12:05:00,43.35,43.35,43.27,43.3,12896.825396825396,27.6028,27.6028,27.5518,27.5709,12896.8254
2009-02-04 12:10:00,43.29,43.36,43.29,43.36,8928.571428571428,27.5646,27.6091,27.5646,27.6091,8928.5714
2009-02-04 12:15:00,43.36,43.44,43.35,43.37,8377.42504409171,27.6091,27.6601,27.6028,27.6155,8377.425
2009-02-04 12:20:00,43.37,43.37,43.22,43.26,18077.60141093474,27.6155,27.6155,27.52,27.5455,18077.6014
2009-02-04 12:25:00,43.26,43.35,43.26,43.32,14550.264550264548,27.5455,27.6028,27.5455,27.5837,14550.2646
2009-02-04 12:30:00,43.3,43.41,43.3,43.37,10030.864197530864,27.5709,27.641,27.5709,27.6155,10030.8642
2009-02-04 12:35:00,43.37,43.37,43.31,43.35,11794.53262786596,27.6155,27.6155,27.5773,27.6028,11794.5326
2009-02-04 12:40:00,43.36,43.43,43.33,43.41,10692.239858906523,27.6091,27.6537,27.59,27.641,10692.2399
2009-02-04 12:45:00,43.39,43.46,43.39,43.39,9369.488536155202,27.6283,27.6728,27.6283,27.6283,9369.4885
2009-02-04 12:50:00,43.41,43.45,43.21,43.27,20171.95767195767,27.641,27.6665,27.5136,27.5518,20171.9577
2009-02-04 12:55:00,43.27,43.3,43.25,43.3,5952.380952380951,27.5518,27.5709,27.5391,27.5709,5952.381
2009-02-04 13:00:00,43.29,43.29,43.23,43.29,9810.405643738975,27.5646,27.5646,27.5264,27.5646,9810.4056
2009-02-04 13:05:00,43.3,43.41,43.29,43.41,13117.283950617282,27.5709,27.641,27.5646,27.641,13117.284
2009-02-04 13:10:00,43.39,43.39,43.28,43.35,16313.932980599646,27.6283,27.6283,27.5582,27.6028,16313.933
2009-02-04 13:15:00,43.35,43.4,43.3,43.32,11904.761904761905,27.6028,27.6346,27.5709,27.5837,11904.7619
2009-02-04 13:20:00,43.32,43.37,43.3,43.36,8156.966490299823,27.5837,27.6155,27.5709,27.6091,8156.9665
2009-02-04 13:25:00,43.36,43.48,43.36,43.47,15211.64021164021,27.6091,27.6856,27.6091,27.6792,15211.6402
2009-02-04 13:30:00,43.45,43.54,43.45,43.46,13117.283950617282,27.6665,27.7238,27.6665,27.6728,13117.284
2009-02-04 13:35:00,43.43,43.44,43.26,43.29,13337.742504409169,27.6537,27.6601,27.5455,27.5646,13337.7425
2009-02-04 13:40:00,43.28,43.38,43.26,43.34,26124.338624338623,27.5582,27.6219,27.5455,27.5964,26124.3386
2009-02-04 13:45:00,43.35,43.42,43.32,43.36,52248.677248677246,27.6028,27.6474,27.5837,27.6091,52248.6772
2009-02-04 13:50:00,43.36,43.4,43.2,43.29,36485.89065255732,27.6091,27.6346,27.5073,27.5646,36485.8907
2009-02-04 13:55:00,43.3,43.47,43.28,43.47,45414.462081128746,27.5709,27.6792,27.5582,27.6792,45414.4621
2009-02-04 14:00:00,43.45,43.45,43.36,43.4,11904.761904761905,27.6665,27.6665,27.6091,27.6346,11904.7619
2009-02-04 14:05:00,43.36,43.39,43.31,43.34,26455.02645502645,27.6091,27.6283,27.5773,27.5964,26455.0265
2009-02-04 14:10:00,43.33,43.47,43.33,43.45,17526.455026455023,27.59,27.6792,27.59,27.6665,17526.455
2009-02-04 14:15:00,43.45,43.48,43.33,43.36,22376.54320987654,27.6665,27.6856,27.59,27.6091,22376.5432
2009-02-04 14:20:00,43.37,43.45,43.29,43.37,41556.43738977072,27.6155,27.6665,27.5646,27.6155,41556.4374
2009-02-04 14:25:00,43.36,43.43,43.34,43.41,28549.38271604938,27.6091,27.6537,27.5964,27.641,28549.3827
2009-02-04 14:30:00,43.41,43.42,43.35,43.36,22597.001763668428,27.641,27.6474,27.6028,27.6091,22597.0018
2009-02-04 14:35:00,43.36,43.48,43.36,43.41,55004.40917107583,27.6091,27.6856,27.6091,27.641,55004.4092
2009-02-04 14:40:00,43.41,43.43,43.35,43.38,27336.860670194,27.641,27.6537,27.6028,27.6219,27336.8607
2009-02-04 14:45:00,43.39,43.42,43.31,43.36,26785.714285714283,27.6283,27.6474,27.5773,27.6091,26785.7143
2009-02-04 14:50:00,43.35,43.39,43.31,43.36,34942.6807760141,27.6028,27.6283,27.5773,27.6091,34942.6808
2009-02-04 14:55:00,43.36,43.47,43.22,43.42,69554.67372134038,27.6091,27.6792,27.52,27.6474,69554.6737
2009-02-04 15:00:00,43.4,43.46,43.28,43.46,48611.1111111111,27.6346,27.6728,27.5582,27.6728,48611.1111
2009-02-04 15:05:00,43.47,43.53,43.39,43.52,45634.92063492063,27.6792,27.7174,27.6283,27.711,45634.9206
2009-02-04 15:10:00,43.52,43.53,43.42,43.42,46075.8377425044,27.711,27.7174,27.6474,27.6474,46075.8377
2009-02-04 15:15:00,43.43,43.54,43.38,43.48,36706.3492063492,27.6537,27.7238,27.6219,27.6856,36706.3492
2009-02-04 15:20:00,43.48,43.48,43.29,43.33,35934.7442680776,27.6856,27.6856,27.5646,27.59,35934.7443
2009-02-04 15:25:00,43.34,43.52,43.31,43.46,55445.3262786596,27.5964,27.711,27.5773,27.6728,55445.3263
2009-02-04 15:30:00,43.45,43.53,43.44,43.5,39682.53968253968,27.6665,27.7174,27.6601,27.6983,39682.5397
2009-02-04 15:35:00,43.48,43.57,43.45,43.51,58862.433862433856,27.6856,27.7429,27.6665,27.7047,58862.4339
2009-02-04 15:40:00,43.55,43.65,43.49,43.6,40343.91534391534,27.7301,27.7938,27.6919,27.762,40343.9153
2009-02-04 15:45:00,43.59,43.61,43.48,43.53,41335.97883597883,27.7556,27.7683,27.6856,27.7174,41335.9788
2009-02-04 15:50:00,43.52,43.53,43.41,43.53,73082.01058201057,27.711,27.7174,27.641,27.7174,73082.0106
2009-02-04 15:55:00,43.51,43.51,43.44,43.44,68342.151675485,27.7047,27.7047,27.6601,27.6601,68342.1517
2009-02-05 09:30:00,43.35,43.5,43.07,43.31,21935.626102292765,27.6028,27.6983,27.4245,27.5773,21935.6261
2009-02-05 09:35:00,43.3,43.51,43.1,43.47,22266.3139329806,27.5709,27.7047,27.4436,27.6792,22266.3139
2009-02-05 09:40:00,43.51,43.54,43.43,43.5,17636.68430335097,27.7047,27.7238,27.6537,27.6983,17636.6843
2009-02-05 09:45:00,43.5,43.5,43.27,43.34,14219.576719576718,27.6983,27.6983,27.5518,27.5964,14219.5767
2009-02-05 09:50:00,43.31,43.37,43.19,43.27,23589.06525573192,27.5773,27.6155,27.5009,27.5518,23589.0653
2009-02-05 09:55:00,43.2,43.29,43.12,43.12,24691.358024691355,27.5073,27.5646,27.4563,27.4563,24691.358
2009-02-05 10:00:00,43.13,43.23,43.06,43.21,23478.835978835978,27.4627,27.5264,27.4181,27.5136,23478.836
2009-02-05 10:05:00,43.24,43.24,43.08,43.14,18849.206349206343,27.5327,27.5327,27.4309,27.4691,18849.2063
2009-02-05 10:10:00,43.12,43.17,43.07,43.14,20282.18694885361,27.4563,27.4882,27.4245,27.4691,20282.1869
2009-02-05 10:15:00,43.12,43.21,43.08,43.1,35934.7442680776,27.4563,27.5136,27.4309,27.4436,35934.7443
2009-02-05 10:20:00,43.08,43.19,43.04,43.1,21053.79188712522,27.4309,27.5009,27.4054,27.4436,21053.7919
2009-02-05 10:25:00,43.1,43.16,43.02,43.11,30643.738977072306,27.4436,27.4818,27.3927,27.45,30643.739
2009-02-05 10:30:00,43.12,43.18,43.05,43.18,54232.80423280423,27.4563,27.4945,27.4118,27.4945,54232.8042
2009-02-05 10:35:00,43.22,43.27,43.16,43.2,20061.728395061727,27.52,27.5518,27.4818,27.5073,20061.7284
2009-02-05 10:40:00,43.2,43.31,43.12,43.26,32076.719576719574,27.5073,27.5773,27.4563,27.5455,32076.7196
2009-02-05 10:45:00,43.26,43.32,43.19,43.2,36926.80776014109,27.5455,27.5837,27.5009,27.5073,36926.8078
2009-02-05 10:50:00,43.21,43.51,43.16,43.39,57649.91181657848,27.5136,27.7047,27.4818,27.6283,57649.9118
2009-02-05 10:55:00,43.4,43.59,43.4,43.5,48721.34038800705,27.6346,27.7556,27.6346,27.6983,48721.3404
2009-02-05 11:00:00,43.52,43.63,43.45,43.52,65476.19047619047,27.711,27.7811,27.6665,27.711,65476.1905
2009-02-05 11:05:00,43.5,43.59,43.29,43.32,115630.51146384478,27.6983,27.7556,27.5646,27.5837,115630.5115
2009-02-05 11:10:00,43.33,43.35,43.11,43.27,129519.40035273368,27.59,27.6028,27.45,27.5518,129519.4004
2009-02-05 11:15:00,43.28,43.34,43.26,43.32,35714.28571428571,27.5582,27.5964,27.5455,27.5837,35714.2857
2009-02-05 11:20:00,43.31,43.49,43.29,43.46,21825.396825396823,27.5773,27.6919,27.5646,27.6728,21825.3968
2009-02-05 11:25:00,43.48,43.54,43.39,43.45,18518.518518518515,27.6856,27.7238,27.6283,27.6665,18518.5185
2009-02-05 11:30:00,43.45,43.64,43.44,43.55,23148.148148148142,27.6665,27.7874,27.6601,27.7301,23148.1481
2009-02-05 11:35:00,43.55,43.59,43.38,43.4,21053.79188712522,27.7301,27.7556,27.6219,27.6346,21053.7919
2009-02-05 11:40:00,43.41,43.41,43.18,43.19,106481.48148148147,27.641,27.641,27.4945,27.5009,106481.4815
2009-02-05 11:45:00,43.2,43.35,43.19,43.33,12676.366843033507,27.5073,27.6028,27.5009,27.59,12676.3668
2009-02-05 11:50:00,43.35,43.46,43.32,43.35,15101.410934744266,27.6028,27.6728,27.5837,27.6028,15101.4109
2009-02-05 11:55:00,43.36,43.58,43.34,43.52,27777.777777777774,27.6091,27.7492,27.5964,27.711,27777.7778
2009-02-05 12:00:00,43.53,43.65,43.48,43.58,120260.14109347442,27.7174,27.7938,27.6856,27.7492,120260.1411
2009-02-05 12:05:00,43.57,43.73,43.5,43.62,120811.28747795412,27.7429,27.8447,27.6983,27.7747,120811.2875
2009-02-05 12:10:00,43.61,43.72,43.59,43.64,61287.47795414461,27.7683,27.8384,27.7556,27.7874,61287.478
2009-02-05 12:15:00,43.64,43.68,43.59,43.64,34391.53439153439,27.7874,27.8129,27.7556,27.7874,34391.5344
2009-02-05 12:20:00,43.65,43.68,43.61,43.68,32958.55379188712,27.7938,27.8129,27.7683,27.8129,32958.5538
2009-02-05 12:25:00,43.68,43.68,43.51,43.51,87742.50440917106,27.8129,27.8129,27.7047,27.7047,87742.5044
2009-02-05 12:30:00,43.54,43.65,43.54,43.61,12786.596119929452,27.7238,27.7938,27.7238,27.7683,12786.5961
2009-02-05 12:35:00,43.62,43.66,43.6,43.62,25573.192239858905,27.7747,27.8002,27.762,27.7747,25573.1922
2009-02-05 12:40:00,43.65,43.75,43.64,43.75,69775.13227513227,27.7938,27.8575,27.7874,27.8575,69775.1323
2009-02-05 12:45:00,43.74,43.84,43.71,43.72,39351.85185185185,27.8511,27.9148,27.832,27.8384,39351.8519
2009-02-05 12:50:00,43.72,43.73,43.59,43.68,30313.05114638448,27.8384,27.8447,27.7556,27.8129,30313.0511
2009-02-05 12:55:00,43.69,43.83,43.67,43.79,30864.197530864192,27.8193,27.9084,27.8065,27.8829,30864.1975
2009-02-05 13:00:00,43.78,43.86,43.71,43.78,41556.43738977072,27.8766,27.9275,27.832,27.8766,41556.4374
2009-02-05 13:05:00,43.76,43.84,43.73,43.77,60405.643738977065,27.8638,27.9148,27.8447,27.8702,60405.6437
2009-02-05 13:10:00,43.82,43.82,43.65,43.68,26234.567901234564,27.9021,27.9021,27.7938,27.8129,26234.5679
2009-02-05 13:15:00,43.68,43.75,43.56,43.6,22266.3139329806,27.8129,27.8575,27.7365,27.762,22266.3139
2009-02-05 13:20:00,43.64,43.65,43.55,43.57,12455.90828924162,27.7874,27.7938,27.7301,27.7429,12455.9083
2009-02-05 13:25:00,43.57,43.61,43.55,43.57,8928.571428571428,27.7429,27.7683,27.7301,27.7429,8928.5714
2009-02-05 13:30:00,43.59,43.7,43.58,43.65,12455.90828924162,27.7556,27.8256,27.7492,27.7938,12455.9083
2009-02-05 13:35:00,43.65,43.69,43.55,43.58,21274.250440917105,27.7938,27.8193,27.7301,27.7492,21274.2504
2009-02-05 13:40:00,43.56,43.75,43.54,43.73,16754.85008818342,27.7365,27.8575,27.7238,27.8447,16754.8501
2009-02-05 13:45:00,43.74,43.79,43.66,43.76,18298.059964726628,27.8511,27.8829,27.8002,27.8638,18298.06
2009-02-05 13:50:00,43.73,43.76,43.67,43.71,16644.620811287477,27.8447,27.8638,27.8065,27.832,16644.6208
2009-02-05 13:55:00,43.69,43.7,43.6,43.63,11574.074074074071,27.8193,27.8256,27.762,27.7811,11574.0741
2009-02-05 14:00:00,43.64,43.8,43.64,43.72,51146.38447971781,27.7874,27.8893,27.7874,27.8384,51146.3845
2009-02-05 14:05:00,43.7,43.75,43.68,43.71,14880.95238095238,27.8256,27.8575,27.8129,27.832,14880.9524
2009-02-05 14:10:00,43.7,43.71,43.6,43.65,17195.767195767196,27.8256,27.832,27.762,27.7938,17195.7672
2009-02-05 14:15:00,43.65,43.72,43.6,43.68,17085.53791887125,27.7938,27.8384,27.762,27.8129,17085.5379
2009-02-05 14:20:00,43.67,43.79,43.67,43.67,37808.64197530864,27.8065,27.8829,27.8065,27.8065,37808.642
2009-02-05 14:25:00,43.67,43.81,43.64,43.78,32848.324514991175,27.8065,27.8957,27.7874,27.8766,32848.3245
2009-02-05 14:30:00,43.78,43.85,43.74,43.8,41225.74955908289,27.8766,27.9212,27.8511,27.8893,41225.7496
2009-02-05 14:35:00,43.8,43.93,43.75,43.85,39241.6225749559,27.8893,27.9721,27.8575,27.9212,39241.6226
2009-02-05 14:40:00,43.86,43.96,43.84,43.92,31635.8024691358,27.9275,27.9912,27.9148,27.9657,31635.8025
2009-02-05 14:45:00,43.93,43.95,43.84,43.84,36816.578483245146,27.9721,27.9848,27.9148,27.9148,36816.5785
2009-02-05 14:50:00,43.85,43.85,43.65,43.75,25573.192239858905,27.9212,27.9212,27.7938,27.8575,25573.1922
2009-02-05 14:55:00,43.75,43.76,43.55,43.6,24801.5873015873,27.8575,27.8638,27.7301,27.762,24801.5873
2009-02-05 15:00:00,43.6,43.74,43.53,43.53,44973.544973544966,27.762,27.8511,27.7174,27.7174,44973.545
2009-02-05 15:05:00,43.55,43.62,43.47,43.5,62499.99999999999,27.7301,27.7747,27.6792,27.6983,62500.0
2009-02-05 15:10:00,43.48,43.6,43.47,43.57,43650.79365079365,27.6856,27.762,27.6792,27.7429,43650.7937
2009-02-05 15:15:00,43.59,43.63,43.5,43.52,36926.80776014109,27.7556,27.7811,27.6983,27.711,36926.8078
2009-02-05 15:20:00,43.5,43.58,43.5,43.55,36926.80776014109,27.6983,27.7492,27.6983,27.7301,36926.8078
2009-02-05 15:25:00,43.54,43.62,43.53,43.55,63712.522045855374,27.7238,27.7747,27.7174,27.7301,63712.522
2009-02-05 15:30:00,43.56,43.62,43.45,43.54,57649.91181657848,27.7365,27.7747,27.6665,27.7238,57649.9118
2009-02-05 15:35:00,43.55,43.59,43.48,43.52,62610.22927689594,27.7301,27.7556,27.6856,27.711,62610.2293
2009-02-05 15:40:00,43.52,43.63,43.52,43.58,212852.733686067,27.711,27.7811,27.711,27.7492,212852.7337
2009-02-05 15:45:00,43.58,43.59,43.45,43.51,123346.56084656084,27.7492,27.7556,27.6665,27.7047,123346.5608
2009-02-05 15:50:00,43.5,43.62,43.5,43.55,146164.0211640211,27.6983,27.7747,27.6983,27.7301,146164.0212
2009-02-05 15:55:00,43.55,43.59,43.42,43.46,166225.74955908288,27.7301,27.7556,27.6474,27.6728,166225.7496
2009-02-06 09:30:00,43.46,44.23,43.46,43.67,32407.407407407405,27.6728,28.1631,27.6728,27.8065,32407.4074
2009-02-06 09:35:00,43.68,44.0,43.66,43.88,22597.001763668428,27.8129,28.0167,27.8002,27.9403,22597.0018
2009-02-06 09:40:00,43.87,43.9,43.65,43.77,40123.456790123455,27.9339,27.953,27.7938,27.8702,40123.4568
2009-02-06 09:45:00,43.8,43.85,43.66,43.71,35714.28571428571,27.8893,27.9212,27.8002,27.832,35714.2857
2009-02-06 09:50:00,43.73,43.87,43.72,43.86,43981.481481481474,27.8447,27.9339,27.8384,27.9275,43981.4815
2009-02-06 09:55:00,43.89,43.98,43.84,43.86,32186.948853615515,27.9466,28.0039,27.9148,27.9275,32186.9489
2009-02-06 10:00:00,43.88,43.92,43.65,43.66,63492.06349206349,27.9403,27.9657,27.7938,27.8002,63492.0635
2009-02-06 10:05:00,43.67,43.73,43.6,43.62,49933.86243386243,27.8065,27.8447,27.762,27.7747,49933.8624
2009-02-06 10:10:00,43.63,43.65,43.59,43.64,54453.26278659611,27.7811,27.7938,27.7556,27.7874,54453.2628
2009-02-06 10:15:00,43.64,43.67,43.49,43.52,64153.43915343915,27.7874,27.8065,27.6919,27.711,64153.4392
2009-02-06 10:20:00,43.53,43.57,43.51,43.53,40013.22751322751,27.7174,27.7429,27.7047,27.7174,40013.2275
2009-02-06 10:25:00,43.54,43.55,43.47,43.55,38690.47619047618,27.7238,27.7301,27.6792,27.7301,38690.4762
2009-02-06 10:30:00,43.49,43.51,43.27,43.36,67460.31746031746,27.6919,27.7047,27.5518,27.6091,67460.3175
2009-02-06 10:35:00,43.36,43.36,43.11,43.13,59964.72663139329,27.6091,27.6091,27.45,27.4627,59964.7266
2009-02-06 10:40:00,43.1,43.1,42.98,43.03,41225.74955908289,27.4436,27.4436,27.3672,27.399,41225.7496
2009-02-06 10:45:00,43.05,43.07,42.91,42.91,60846.56084656084,27.4118,27.4245,27.3226,27.3226,60846.5608
2009-02-06 10:50:00,42.93,42.96,42.82,42.86,38690.47619047618,27.3354,27.3545,27.2653,27.2908,38690.4762
2009-02-06 10:55:00,42.85,42.85,42.65,42.67,68893.29805996471,27.2844,27.2844,27.1571,27.1698,68893.2981
2009-02-06 11:00:00,42.68,42.72,42.59,42.7,84876.54320987653,27.1762,27.2016,27.1189,27.1889,84876.5432
2009-02-06 11:05:00,42.7,42.82,42.67,42.78,67129.62962962962,27.1889,27.2653,27.1698,27.2398,67129.6296
2009-02-06 11:10:00,42.79,42.92,42.78,42.92,56988.53615520282,27.2462,27.329,27.2398,27.329,56988.5362
2009-02-06 11:15:00,42.91,42.96,42.73,42.75,64594.35626102292,27.3226,27.3545,27.208,27.2207,64594.3563
2009-02-06 11:20:00,42.76,42.76,42.4,42.46,97883.59788359787,27.2271,27.2271,26.9979,27.0361,97883.5979
2009-02-06 11:25:00,42.46,42.46,42.1,42.12,90277.77777777777,27.0361,27.0361,26.8069,26.8196,90277.7778
2009-02-06 11:30:00,42.11,42.31,42.11,42.29,69003.52733686066,26.8132,26.9406,26.8132,26.9278,69003.5273
2009-02-06 11:35:00,42.29,42.39,42.26,42.3,46406.52557319224,26.9278,26.9915,26.9087,26.9342,46406.5256
2009-02-06 11:40:00,42.32,42.45,42.28,42.45,32627.86596119929,26.9469,27.0297,26.9215,27.0297,32627.866
2009-02-06 11:45:00,42.44,42.47,42.34,42.4,32958.55379188712,27.0233,27.0424,26.9597,26.9979,32958.5538
2009-02-06 11:50:00,42.41,42.46,42.29,42.38,46957.67195767196,27.0042,27.0361,26.9278,26.9851,46957.672
2009-02-06 11:55:00,42.38,42.43,42.27,42.27,83994.70899470898,26.9851,27.017,26.9151,26.9151,83994.709
2009-02-06 12:00:00,42.28,42.33,42.18,42.27,77380.95238095237,26.9215,26.9533,26.8578,26.9151,77380.9524
2009-02-06 12:05:00,42.27,42.3,42.21,42.24,47288.35978835978,26.9151,26.9342,26.8769,26.896,47288.3598
2009-02-06 12:10:00,42.23,42.28,42.06,42.09,39462.08112874779,26.8896,26.9215,26.7814,26.8005,39462.0811
2009-02-06 12:15:00,42.1,42.12,42.03,42.06,42107.58377425044,26.8069,26.8196,26.7623,26.7814,42107.5838
2009-02-06 12:20:00,42.06,42.23,42.06,42.2,39902.998236331565,26.7814,26.8896,26.7814,26.8705,39902.9982
2009-02-06 12:25:00,42.21,42.23,42.09,42.09,33509.70017636684,26.8769,26.8896,26.8005,26.8005,33509.7002
2009-02-06 12:30:00,42.1,42.12,42.06,42.1,36706.3492063492,26.8069,26.8196,26.7814,26.8069,36706.3492
2009-02-06 12:35:00,42.09,42.17,42.06,42.13,33068.783068783065,26.8005,26.8514,26.7814,26.826,33068.7831
2009-02-06 12:40:00,42.12,42.16,41.96,41.97,27226.631393298056,26.8196,26.8451,26.7177,26.7241,27226.6314
2009-02-06 12:45:00,41.97,42.0,41.9,41.99,30643.738977072306,26.7241,26.7432,26.6795,26.7368,30643.739
2009-02-06 12:50:00,41.99,42.06,41.92,42.05,20723.104056437387,26.7368,26.7814,26.6922,26.775,20723.1041
2009-02-06 12:55:00,42.05,42.05,41.93,41.93,19731.040564373896,26.775,26.775,26.6986,26.6986,19731.0406
2009-02-06 13:00:00,41.93,41.99,41.92,41.99,27777.777777777774,26.6986,26.7368,26.6922,26.7368,27777.7778
2009-02-06 13:05:00,41.99,42.1,41.98,42.09,39572.31040564374,26.7368,26.8069,26.7304,26.8005,39572.3104
2009-02-06 13:10:00,42.09,42.09,42.04,42.06,26675.485008818338,26.8005,26.8005,26.7686,26.7814,26675.485
2009-02-06 13:15:00,42.08,42.09,42.04,42.09,25903.880070546733,26.7941,26.8005,26.7686,26.8005,25903.8801
2009-02-06 13:20:00,42.09,42.09,42.03,42.08,48611.1111111111,26.8005,26.8005,26.7623,26.7941,48611.1111
2009-02-06 13:25:00,42.09,42.18,42.05,42.17,51146.38447971781,26.8005,26.8578,26.775,26.8514,51146.3845
2009-02-06 13:30:00,42.15,42.29,42.15,42.22,47178.13051146384,26.8387,26.9278,26.8387,26.8833,47178.1305
2009-02-06 13:35:00,42.23,42.25,42.21,42.23,37698.41269841269,26.8896,26.9024,26.8769,26.8896,37698.4127
2009-02-06 13:40:00,42.25,42.27,42.22,42.24,28659.611992945323,26.9024,26.9151,26.8833,26.896,28659.612
2009-02-06 13:45:00,42.24,42.26,42.18,42.21,44312.16931216931,26.896,26.9087,26.8578,26.8769,44312.1693
2009-02-06 13:50:00,42.21,42.23,42.1,42.17,44091.71075837742,26.8769,26.8896,26.8069,26.8514,44091.7108
2009-02-06 13:55:00,42.18,42.2,42.15,42.19,24470.89947089947,26.8578,26.8705,26.8387,26.8642,24470.8995
2009-02-06 14:00:00,42.18,42.18,42.02,42.07,55886.24338624338,26.8578,26.8578,26.7559,26.7878,55886.2434
2009-02-06 14:05:00,42.07,42.09,42.02,42.08,45194.003527336856,26.7878,26.8005,26.7559,26.7941,45194.0035
2009-02-06 14:10:00,42.09,42.13,42.07,42.09,38249.55908289241,26.8005,26.826,26.7878,26.8005,38249.5591
2009-02-06 14:15:00,42.09,42.1,41.95,41.95,43871.25220458553,26.8005,26.8069,26.7113,26.7113,43871.2522
2009-02-06 14:20:00,41.96,42.05,41.95,42.02,45083.77425044091,26.7177,26.775,26.7113,26.7559,45083.7743
2009-02-06 14:25:00,42.02,42.13,42.01,42.09,46626.98412698412,26.7559,26.826,26.7495,26.8005,46626.9841
2009-02-06 14:30:00,42.09,42.17,42.08,42.1,42989.41798941798,26.8005,26.8514,26.7941,26.8069,42989.418
2009-02-06 14:35:00,42.11,42.14,41.97,41.99,52579.365079365074,26.8132,26.8323,26.7241,26.7368,52579.3651
2009-02-06 14:40:00,42.0,42.05,41.94,41.95,48721.34038800705,26.7432,26.775,26.705,26.7113,48721.3404
2009-02-06 14:45:00,41.94,41.98,41.92,41.93,37367.724867724864,26.705,26.7304,26.6922,26.6986,37367.7249
2009-02-06 14:50:00,41.93,41.98,41.85,41.9,109237.21340388006,26.6986,26.7304,26.6477,26.6795,109237.2134
2009-02-06 14:55:00,41.92,41.94,41.89,41.89,39902.998236331565,26.6922,26.705,26.6731,26.6731,39902.9982
2009-02-06 15:00:00,41.89,41.96,41.86,41.86,83884.47971781304,26.6731,26.7177,26.654,26.654,83884.4797
2009-02-06 15:05:00,41.86,41.88,41.74,41.87,111772.48677248677,26.654,26.6668,26.5776,26.6604,111772.4868
2009-02-06 15:10:00,41.86,41.91,41.78,41.82,90277.77777777777,26.654,26.6859,26.6031,26.6286,90277.7778
2009-02-06 15:15:00,41.83,41.87,41.77,41.82,59193.12169312168,26.6349,26.6604,26.5967,26.6286,59193.1217
2009-02-06 15:20:00,41.82,41.89,41.78,41.78,63932.98059964726,26.6286,26.6731,26.6031,26.6031,63932.9806
2009-02-06 15:25:00,41.78,41.86,41.64,41.84,86970.89947089946,26.6031,26.654,26.514,26.6413,86970.8995
2009-02-06 15:30:00,41.83,41.95,41.83,41.94,93143.7389770723,26.6349,26.7113,26.6349,26.705,93143.739
2009-02-06 15:35:00,41.94,41.99,41.92,41.96,97883.59788359787,26.705,26.7368,26.6922,26.7177,97883.5979
2009-02-06 15:40:00,41.96,42.08,41.96,42.07,142857.14285714284,26.7177,26.7941,26.7177,26.7878,142857.1429
2009-02-06 15:45:00,42.08,42.14,42.02,42.03,119047.61904761904,26.7941,26.8323,26.7559,26.7623,119047.619
2009-02-06 15:50:00,42.02,42.09,41.95,41.99,173280.42328042327,26.7559,26.8005,26.7113,26.7368,173280.4233
2009-02-06 15:55:00,41.98,41.98,41.74,41.83,184413.5802469136,26.7304,26.7304,26.5776,26.6349,184413.5802
2009-02-09 09:30:00,42.52,42.54,41.52,41.81,37808.64197530864,27.0743,27.087,26.4375,26.6222,37808.642
2009-02-09 09:35:00,41.81,41.89,41.75,41.87,36596.119929453256,26.6222,26.6731,26.584,26.6604,36596.1199
2009-02-09 09:40:00,41.88,41.89,41.78,41.89,47398.58906525573,26.6668,26.6731,26.6031,26.6731,47398.5891
2009-02-09 09:45:00,41.89,42.12,41.82,42.12,77601.41093474426,26.6731,26.8196,26.6286,26.8196,77601.4109
2009-02-09 09:50:00,42.14,42.14,42.04,42.12,20833.33333333333,26.8323,26.8323,26.7686,26.8196,20833.3333
2009-02-09 09:55:00,42.1,42.27,42.1,42.27,39021.16402116402,26.8069,26.9151,26.8069,26.9151,39021.164
2009-02-09 10:00:00,42.26,42.27,42.17,42.23,50485.00881834215,26.9087,26.9151,26.8514,26.8896,50485.0088
2009-02-09 10:05:00,42.23,42.25,42.18,42.2,32297.17813051146,26.8896,26.9024,26.8578,26.8705,32297.1781
2009-02-09 10:10:00,42.2,42.26,42.18,42.18,33509.70017636684,26.8705,26.9087,26.8578,26.8578,33509.7002
2009-02-09 10:15:00,42.21,42.28,42.2,42.27,52469.13580246913,26.8769,26.9215,26.8705,26.9151,52469.1358
2009-02-09 10:20:00,42.27,42.28,42.18,42.19,48280.42328042328,26.9151,26.9215,26.8578,26.8642,48280.4233
2009-02-09 10:25:00,42.19,42.25,42.15,42.18,72200.17636684302,26.8642,26.9024,26.8387,26.8578,72200.1764
2009-02-09 10:30:00,42.18,42.23,42.13,42.17,49052.02821869488,26.8578,26.8896,26.826,26.8514,49052.0282
2009-02-09 10:35:00,42.18,42.3,42.16,42.26,77270.72310405642,26.8578,26.9342,26.8451,26.9087,77270.7231
2009-02-09 10:40:00,42.26,42.31,42.25,42.29,40895.061728395056,26.9087,26.9406,26.9024,26.9278,40895.0617
2009-02-09 10:45:00,42.29,42.36,42.25,42.35,52028.21869488536,26.9278,26.9724,26.9024,26.966,52028.2187
2009-02-09 10:50:00,42.35,42.39,42.24,42.24,70436.50793650793,26.966,26.9915,26.896,26.896,70436.5079
2009-02-09 10:55:00,42.24,42.3,42.16,42.26,54563.492063492056,26.896,26.9342,26.8451,26.9087,54563.4921
2009-02-09 11:00:00,42.26,42.28,42.23,42.23,28439.15343915344,26.9087,26.9215,26.8896,26.8896,28439.1534
2009-02-09 11:05:00,42.23,42.31,42.21,42.29,49713.40388007054,26.8896,26.9406,26.8769,26.9278,49713.4039
2009-02-09 11:10:00,42.29,42.32,42.23,42.28,35714.28571428571,26.9278,26.9469,26.8896,26.9215,35714.2857
2009-02-09 11:15:00,42.28,42.29,42.18,42.18,35383.59788359788,26.9215,26.9278,26.8578,26.8578,35383.5979
2009-02-09 11:20:00,42.19,42.2,42.16,42.17,64925.04409171075,26.8642,26.8705,26.8451,26.8514,64925.0441
2009-02-09 11:25:00,42.16,42.16,42.08,42.14,52689.59435626102,26.8451,26.8451,26.7941,26.8323,52689.5944
2009-02-09 11:30:00,42.13,42.18,41.94,41.94,62169.312169312165,26.826,26.8578,26.705,26.705,62169.3122
2009-02-09 11:35:00,41.96,42.05,41.96,42.01,28439.15343915344,26.7177,26.775,26.7177,26.7495,28439.1534
2009-02-09 11:40:00,42.01,42.01,41.89,41.89,19290.123456790123,26.7495,26.7495,26.6731,26.6731,19290.1235
2009-02-09 11:45:00,41.89,42.02,41.89,42.01,18518.518518518515,26.6731,26.7559,26.6731,26.7495,18518.5185
2009-02-09 11:50:00,42.01,42.08,42.0,42.07,13668.430335097,26.7495,26.7941,26.7432,26.7878,13668.4303
2009-02-09 11:55:00,42.08,42.14,42.07,42.09,18628.74779541446,26.7941,26.8323,26.7878,26.8005,18628.7478
2009-02-09 12:00:00,42.09,42.16,42.09,42.16,36485.89065255732,26.8005,26.8451,26.8005,26.8451,36485.8907
2009-02-09 12:05:00,42.15,42.18,42.06,42.16,70546.73721340387,26.8387,26.8578,26.7814,26.8451,70546.7372
2009-02-09 12:10:00,42.17,42.21,42.14,42.14,38359.78835978836,26.8514,26.8769,26.8323,26.8323,38359.7884
2009-02-09 12:15:00,42.14,42.2,42.14,42.18,36706.3492063492,26.8323,26.8705,26.8323,26.8578,36706.3492
2009-02-09 12:20:00,42.19,42.21,42.14,42.18,17416.225749559082,26.8642,26.8769,26.8323,26.8578,17416.2257
2009-02-09 12:25:00,42.18,42.18,42.15,42.15,41997.35449735449,26.8578,26.8578,26.8387,26.8387,41997.3545
2009-02-09 12:30:00,42.17,42.18,42.14,42.15,23699.294532627864,26.8514,26.8578,26.8323,26.8387,23699.2945
2009-02-09 12:35:00,42.18,42.22,42.15,42.18,35934.7442680776,26.8578,26.8833,26.8387,26.8578,35934.7443
2009-02-09 12:40:00,42.18,42.21,42.14,42.15,30202.821869488533,26.8578,26.8769,26.8323,26.8387,30202.8219
2009-02-09 12:45:00,42.15,42.19,42.15,42.18,25683.421516754846,26.8387,26.8642,26.8387,26.8578,25683.4215
2009-02-09 12:50:00,42.18,42.2,42.16,42.18,62169.312169312165,26.8578,26.8705,26.8451,26.8578,62169.3122
2009-02-09 12:55:00,42.18,42.18,42.14,42.16,33068.783068783065,26.8578,26.8578,26.8323,26.8451,33068.7831
2009-02-09 13:00:00,42.16,42.18,42.15,42.18,22266.3139329806,26.8451,26.8578,26.8387,26.8578,22266.3139
2009-02-09 13:05:00,42.17,42.24,42.17,42.21,44091.71075837742,26.8514,26.896,26.8514,26.8769,44091.7108
2009-02-09 13:10:00,42.21,42.22,42.14,42.14,15542.32804232804,26.8769,26.8833,26.8323,26.8323,15542.328
2009-02-09 13:15:00,42.15,42.16,42.06,42.09,25132.27513227513,26.8387,26.8451,26.7814,26.8005,25132.2751
2009-02-09 13:20:00,42.09,42.12,42.06,42.11,33289.241622574955,26.8005,26.8196,26.7814,26.8132,33289.2416
2009-02-09 13:25:00,42.11,42.11,42.04,42.04,17526.455026455023,26.8132,26.8132,26.7686,26.7686,17526.455
2009-02-09 13:30:00,42.06,42.06,41.83,41.89,39241.6225749559,26.7814,26.7814,26.6349,26.6731,39241.6226
2009-02-09 13:35:00,41.88,41.95,41.82,41.92,33840.38800705467,26.6668,26.7113,26.6286,26.6922,33840.388
2009-02-09 13:40:00,41.93,41.99,41.9,41.99,34281.305114638446,26.6986,26.7368,26.6795,26.7368,34281.3051
2009-02-09 13:45:00,41.99,42.0,41.93,41.93,23809.52380952381,26.7368,26.7432,26.6986,26.6986,23809.5238
2009-02-09 13:50:00,41.95,42.02,41.93,42.01,16644.620811287477,26.7113,26.7559,26.6986,26.7495,16644.6208
2009-02-09 13:55:00,42.01,42.14,42.0,42.14,32627.86596119929,26.7495,26.8323,26.7432,26.8323,32627.866
2009-02-09 14:00:00,42.14,42.14,42.08,42.09,31966.49029982363,26.8323,26.8323,26.7941,26.8005,31966.4903
2009-02-09 14:05:00,42.09,42.14,42.09,42.14,15432.098765432096,26.8005,26.8323,26.8005,26.8323,15432.0988
2009-02-09 14:10:00,42.12,42.13,42.0,42.0,15101.410934744266,26.8196,26.826,26.7432,26.7432,15101.4109
2009-02-09 14:15:00,42.0,42.0,41.94,41.99,15211.64021164021,26.7432,26.7432,26.705,26.7368,15211.6402
2009-02-09 14:20:00,41.99,42.11,41.99,42.11,25903.880070546733,26.7368,26.8132,26.7368,26.8132,25903.8801
2009-02-09 14:25:00,42.1,42.11,41.94,41.99,30313.05114638448,26.8069,26.8132,26.705,26.7368,30313.0511
2009-02-09 14:30:00,41.99,42.03,41.94,42.03,36706.3492063492,26.7368,26.7623,26.705,26.7623,36706.3492
2009-02-09 14:35:00,42.01,42.09,42.01,42.08,21604.938271604937,26.7495,26.8005,26.7495,26.7941,21604.9383
2009-02-09 14:40:00,42.09,42.13,42.04,42.06,23368.60670194004,26.8005,26.826,26.7686,26.7814,23368.6067
2009-02-09 14:45:00,42.04,42.13,42.01,42.11,22266.3139329806,26.7686,26.826,26.7495,26.8132,22266.3139
2009-02-09 14:50:00,42.1,42.14,42.1,42.11,35604.056437389765,26.8069,26.8323,26.8069,26.8132,35604.0564
2009-02-09 14:55:00,42.11,42.14,42.09,42.11,18738.977072310405,26.8132,26.8323,26.8005,26.8132,18738.9771
2009-02-09 15:00:00,42.12,42.14,42.09,42.11,33068.783068783065,26.8196,26.8323,26.8005,26.8132,33068.7831
2009-02-09 15:05:00,42.11,42.14,42.08,42.09,41225.74955908289,26.8132,26.8323,26.7941,26.8005,41225.7496
2009-02-09 15:10:00,42.09,42.16,42.09,42.16,78703.7037037037,26.8005,26.8451,26.8005,26.8451,78703.7037
2009-02-09 15:15:00,42.16,42.18,42.09,42.13,76388.88888888888,26.8451,26.8578,26.8005,26.826,76388.8889
2009-02-09 15:20:00,42.14,42.17,42.13,42.14,70877.42504409171,26.8323,26.8514,26.826,26.8323,70877.425
2009-02-09 15:25:00,42.14,42.18,42.13,42.18,51587.30158730158,26.8323,26.8578,26.826,26.8578,51587.3016
2009-02-09 15:30:00,42.18,42.22,42.14,42.18,69664.90299823633,26.8578,26.8833,26.8323,26.8578,69664.903
2009-02-09 15:35:00,42.18,42.18,42.09,42.09,73853.61552028218,26.8578,26.8578,26.8005,26.8005,73853.6155
2009-02-09 15:40:00,42.09,42.15,42.06,42.09,45304.2328042328,26.8005,26.8387,26.7814,26.8005,45304.2328
2009-02-09 15:45:00,42.09,42.11,42.0,42.05,61728.395061728384,26.8005,26.8132,26.7432,26.775,61728.3951
2009-02-09 15:50:00,42.06,42.14,42.05,42.12,160052.91005291004,26.7814,26.8323,26.775,26.8196,160052.9101
2009-02-09 15:55:00,42.11,42.14,42.07,42.09,158509.70017636684,26.8132,26.8323,26.7878,26.8005,158509.7002
2009-02-10 09:30:00,41.55,41.81,41.4,41.47,38800.70546737213,26.4566,26.6222,26.3611,26.4057,38800.7055
2009-02-10 09:35:00,41.43,41.77,41.41,41.74,37588.18342151675,26.3802,26.5967,26.3675,26.5776,37588.1834
2009-02-10 09:40:00,41.74,41.74,41.47,41.65,20171.95767195767,26.5776,26.5776,26.4057,26.5203,20171.9577
2009-02-10 09:45:00,41.67,41.73,41.5,41.54,41556.43738977072,26.5331,26.5713,26.4248,26.4503,41556.4374
2009-02-10 09:50:00,41.52,41.63,41.46,41.56,37477.95414462081,26.4375,26.5076,26.3993,26.463,37477.9541
2009-02-10 09:55:00,41.58,41.62,41.42,41.54,47398.58906525573,26.4757,26.5012,26.3739,26.4503,47398.5891
2009-02-10 10:00:00,41.52,41.55,41.46,41.53,35604.056437389765,26.4375,26.4566,26.3993,26.4439,35604.0564
2009-02-10 10:05:00,41.53,41.64,41.53,41.63,35052.91005291005,26.4439,26.514,26.4439,26.5076,35052.9101
2009-02-10 10:10:00,41.64,41.66,41.48,41.5,20612.87477954145,26.514,26.5267,26.4121,26.4248,20612.8748
2009-02-10 10:15:00,41.5,41.64,41.5,41.59,22376.54320987654,26.4248,26.514,26.4248,26.4821,22376.5432
2009-02-10 10:20:00,41.59,41.63,41.45,41.54,32738.09523809524,26.4821,26.5076,26.393,26.4503,32738.0952
2009-02-10 10:25:00,41.54,41.64,41.52,41.53,43761.02292768959,26.4503,26.514,26.4375,26.4439,43761.0229
2009-02-10 10:30:00,41.54,41.69,41.54,41.69,64925.04409171075,26.4503,26.5458,26.4503,26.5458,64925.0441
2009-02-10 10:35:00,41.68,41.68,41.58,41.64,29982.36331569665,26.5394,26.5394,26.4757,26.514,29982.3633
2009-02-10 10:40:00,41.64,41.7,41.59,41.66,38580.246913580246,26.514,26.5522,26.4821,26.5267,38580.2469
2009-02-10 10:45:00,41.66,41.69,41.61,41.68,88073.1922398589,26.5267,26.5458,26.4949,26.5394,88073.1922
2009-02-10 10:50:00,41.68,41.69,41.61,41.65,22045.85537918871,26.5394,26.5458,26.4949,26.5203,22045.8554
2009-02-10 10:55:00,41.66,41.73,41.65,41.72,35824.514991181655,26.5267,26.5713,26.5203,26.5649,35824.515
2009-02-10 11:00:00,41.69,41.98,41.61,41.68,41225.74955908289,26.5458,26.7304,26.4949,26.5394,41225.7496
2009-02-10 11:05:00,41.67,41.67,41.06,41.2,67570.5467372134,26.5331,26.5331,26.1446,26.2338,67570.5467
2009-02-10 11:10:00,41.23,41.26,40.96,41.01,21935.626102292765,26.2529,26.272,26.081,26.1128,21935.6261
2009-02-10 11:15:00,41.0,41.05,40.93,41.05,20502.6455026455,26.1064,26.1383,26.0619,26.1383,20502.6455
2009-02-10 11:20:00,41.05,41.21,41.05,41.12,15542.32804232804,26.1383,26.2402,26.1383,26.1828,15542.328
2009-02-10 11:25:00,41.14,41.14,41.01,41.08,21164.02116402116,26.1956,26.1956,26.1128,26.1574,21164.0212
2009-02-10 11:30:00,41.07,41.07,40.62,40.62,47619.04761904761,26.151,26.151,25.8645,25.8645,47619.0476
2009-02-10 11:35:00,40.62,40.76,40.46,40.59,43099.64726631393,25.8645,25.9536,25.7626,25.8454,43099.6473
2009-02-10 11:40:00,40.57,40.67,40.43,40.66,25462.96296296296,25.8326,25.8963,25.7435,25.8899,25462.963
2009-02-10 11:45:00,40.65,40.65,40.42,40.63,23919.75308641975,25.8836,25.8836,25.7371,25.8708,23919.7531
2009-02-10 11:50:00,40.58,40.62,40.43,40.59,20612.87477954145,25.839,25.8645,25.7435,25.8454,20612.8748
2009-02-10 11:55:00,40.61,40.67,40.52,40.61,23478.835978835978,25.8581,25.8963,25.8008,25.8581,23478.836
2009-02-10 12:00:00,40.68,40.81,40.6,40.74,22817.460317460314,25.9027,25.9855,25.8517,25.9409,22817.4603
2009-02-10 12:05:00,40.74,40.74,40.57,40.57,12896.825396825396,25.9409,25.9409,25.8326,25.8326,12896.8254
2009-02-10 12:10:00,40.57,40.79,40.57,40.73,13999.11816578483,25.8326,25.9727,25.8326,25.9345,13999.1182
2009-02-10 12:15:00,40.77,40.8,40.68,40.68,14550.264550264548,25.96,25.9791,25.9027,25.9027,14550.2646
2009-02-10 12:20:00,40.68,40.74,40.63,40.7,14770.723104056437,25.9027,25.9409,25.8708,25.9154,14770.7231
2009-02-10 12:25:00,40.7,40.71,40.54,40.64,17526.455026455023,25.9154,25.9218,25.8135,25.8772,17526.455
2009-02-10 12:30:00,40.64,40.65,40.55,40.62,9810.405643738975,25.8772,25.8836,25.8199,25.8645,9810.4056
2009-02-10 12:35:00,40.62,40.8,40.59,40.75,21164.02116402116,25.8645,25.9791,25.8454,25.9473,21164.0212
2009-02-10 12:40:00,40.78,40.87,40.72,40.78,16203.703703703704,25.9664,26.0237,25.9282,25.9664,16203.7037
2009-02-10 12:45:00,40.79,40.81,40.75,40.79,11022.927689594357,25.9727,25.9855,25.9473,25.9727,11022.9277
2009-02-10 12:50:00,40.8,40.95,40.8,40.84,14329.805996472662,25.9791,26.0746,25.9791,26.0046,14329.806
2009-02-10 12:55:00,40.86,40.89,40.81,40.81,9810.405643738975,26.0173,26.0364,25.9855,25.9855,9810.4056
2009-02-10 13:00:00,40.81,40.81,40.59,40.63,18628.74779541446,25.9855,25.9855,25.8454,25.8708,18628.7478
2009-02-10 13:05:00,40.62,40.7,40.52,40.55,37477.95414462081,25.8645,25.9154,25.8008,25.8199,37477.9541
2009-02-10 13:10:00,40.57,40.62,40.45,40.62,17195.767195767196,25.8326,25.8645,25.7562,25.8645,17195.7672
2009-02-10 13:15:00,40.62,40.64,40.4,40.4,19731.040564373896,25.8645,25.8772,25.7244,25.7244,19731.0406
2009-02-10 13:20:00,40.42,40.42,40.23,40.37,53681.65784832451,25.7371,25.7371,25.6161,25.7053,53681.6578
2009-02-10 13:25:00,40.38,40.45,40.3,40.41,24691.358024691355,25.7117,25.7562,25.6607,25.7308,24691.358
2009-02-10 13:30:00,40.41,40.52,40.37,40.51,22156.08465608465,25.7308,25.8008,25.7053,25.7944,22156.0847
2009-02-10 13:35:00,40.51,40.62,40.5,40.6,19731.040564373896,25.7944,25.8645,25.7881,25.8517,19731.0406
2009-02-10 13:40:00,40.6,40.61,40.52,40.6,13888.888888888889,25.8517,25.8581,25.8008,25.8517,13888.8889
2009-02-10 13:45:00,40.62,40.62,40.43,40.51,14991.181657848325,25.8645,25.8645,25.7435,25.7944,14991.1817
2009-02-10 13:50:00,40.52,40.55,40.42,40.44,10582.01058201058,25.8008,25.8199,25.7371,25.7499,10582.0106
2009-02-10 13:55:00,40.43,40.48,40.42,40.43,14219.576719576718,25.7435,25.7753,25.7371,25.7435,14219.5767
2009-02-10 14:00:00,40.42,40.56,40.42,40.53,19841.26984126984,25.7371,25.8263,25.7371,25.8072,19841.2698
2009-02-10 14:05:00,40.54,40.55,40.43,40.43,16424.162257495587,25.8135,25.8199,25.7435,25.7435,16424.1623
2009-02-10 14:10:00,40.43,40.46,40.36,40.36,11022.927689594357,25.7435,25.7626,25.6989,25.6989,11022.9277
2009-02-10 14:15:00,40.37,40.4,40.31,40.35,15542.32804232804,25.7053,25.7244,25.6671,25.6926,15542.328
2009-02-10 14:20:00,40.36,40.37,40.26,40.32,13227.513227513226,25.6989,25.7053,25.6352,25.6735,13227.5132
2009-02-10 14:25:00,40.33,40.33,40.14,40.14,34611.992945326274,25.6798,25.6798,25.5588,25.5588,34611.9929
2009-02-10 14:30:00,40.13,40.19,40.05,40.15,35163.13932980599,25.5525,25.5907,25.5015,25.5652,35163.1393
2009-02-10 14:35:00,40.15,40.19,40.02,40.14,22927.68959435626,25.5652,25.5907,25.4824,25.5588,22927.6896
2009-02-10 14:40:00,40.14,40.36,40.14,40.31,36596.119929453256,25.5588,25.6989,25.5588,25.6671,36596.1199
2009-02-10 14:45:00,40.29,40.38,40.29,40.32,14660.493827160491,25.6544,25.7117,25.6544,25.6735,14660.4938
2009-02-10 14:50:00,40.32,40.33,40.23,40.23,23478.835978835978,25.6735,25.6798,25.6161,25.6161,23478.836
2009-02-10 14:55:00,40.23,40.27,40.09,40.12,26455.02645502645,25.6161,25.6416,25.527,25.5461,26455.0265
2009-02-10 15:00:00,40.13,40.43,40.13,40.37,36706.3492063492,25.5525,25.7435,25.5525,25.7053,36706.3492
2009-02-10 15:05:00,40.36,40.38,40.29,40.33,19620.81128747795,25.6989,25.7117,25.6544,25.6798,19620.8113
2009-02-10 15:10:00,40.32,40.34,40.13,40.28,87191.35802469135,25.6735,25.6862,25.5525,25.648,87191.358
2009-02-10 15:15:00,40.29,40.33,40.23,40.26,107142.85714285712,25.6544,25.6798,25.6161,25.6352,107142.8571
2009-02-10 15:20:00,40.24,40.25,40.09,40.21,49603.1746031746,25.6225,25.6289,25.527,25.6034,49603.1746
2009-02-10 15:25:00,40.21,40.37,40.21,40.33,73743.38624338624,25.6034,25.7053,25.6034,25.6798,73743.3862
2009-02-10 15:30:00,40.33,40.5,40.31,40.42,78042.32804232804,25.6798,25.7881,25.6671,25.7371,78042.328
2009-02-10 15:35:00,40.42,40.46,40.25,40.29,78593.47442680775,25.7371,25.7626,25.6289,25.6544,78593.4744
2009-02-10 15:40:00,40.28,40.29,40.07,40.27,109126.98412698413,25.648,25.6544,25.5143,25.6416,109126.9841
2009-02-10 15:45:00,40.29,40.54,40.2,40.39,118937.3897707231,25.6544,25.8135,25.597,25.718,118937.3898
2009-02-10 15:50:00,40.39,40.56,40.36,40.52,197530.86419753084,25.718,25.8263,25.6989,25.8008,197530.8642
2009-02-10 15:55:00,40.51,40.54,40.43,40.45,204254.8500881834,25.7944,25.8135,25.7435,25.7562,204254.8501
2009-02-11 09:30:00,40.37,40.75,40.33,40.52,24911.81657848324,25.7053,25.9473,25.6798,25.8008,24911.8166
2009-02-11 09:35:00,40.52,40.86,40.52,40.81,23699.294532627864,25.8008,26.0173,25.8008,25.9855,23699.2945
2009-02-11 09:40:00,40.86,40.96,40.78,40.85,34942.6807760141,26.0173,26.081,25.9664,26.0109,34942.6808
2009-02-11 09:45:00,40.85,41.09,40.85,41.02,33950.61728395061,26.0109,26.1637,26.0109,26.1192,33950.6173
2009-02-11 09:50:00,41.04,41.14,40.96,41.14,35714.28571428571,26.1319,26.1956,26.081,26.1956,35714.2857
2009-02-11 09:55:00,41.13,41.19,41.0,41.0,20502.6455026455,26.1892,26.2274,26.1064,26.1064,20502.6455
2009-02-11 10:00:00,40.97,41.07,40.91,41.03,19069.66490299824,26.0873,26.151,26.0491,26.1255,19069.6649
2009-02-11 10:05:00,41.04,41.06,40.85,40.91,65806.8783068783,26.1319,26.1446,26.0109,26.0491,65806.8783
2009-02-11 10:10:00,40.9,41.05,40.88,41.01,28549.38271604938,26.0428,26.1383,26.03,26.1128,28549.3827
2009-02-11 10:15:00,41.0,41.02,40.81,40.86,26785.714285714283,26.1064,26.1192,25.9855,26.0173,26785.7143
2009-02-11 10:20:00,40.85,40.97,40.82,40.96,24801.5873015873,26.0109,26.0873,25.9918,26.081,24801.5873
2009-02-11 10:25:00,40.99,41.0,40.8,40.87,65586.41975308642,26.1001,26.1064,25.9791,26.0237,65586.4198
2009-02-11 10:30:00,40.86,40.93,40.81,40.93,68452.38095238095,26.0173,26.0619,25.9855,26.0619,68452.381
2009-02-11 10:35:00,40.92,41.07,40.85,40.88,50815.696649029975,26.0555,26.151,26.0109,26.03,50815.6966
2009-02-11 10:40:00,40.88,41.08,40.85,41.07,33399.47089947089,26.03,26.1574,26.0109,26.151,33399.4709
2009-02-11 10:45:00,41.07,41.11,41.05,41.11,27336.860670194,26.151,26.1765,26.1383,26.1765,27336.8607
2009-02-11 10:50:00,41.11,41.23,41.1,41.15,31305.11463844797,26.1765,26.2529,26.1701,26.2019,31305.1146
2009-02-11 10:55:00,41.15,41.23,41.11,41.12,13999.11816578483,26.2019,26.2529,26.1765,26.1828,13999.1182
2009-02-11 11:00:00,41.12,41.12,40.99,41.09,19951.499118165782,26.1828,26.1828,26.1001,26.1637,19951.4991
2009-02-11 11:05:00,41.08,41.11,41.01,41.01,23148.148148148142,26.1574,26.1765,26.1128,26.1128,23148.1481
2009-02-11 11:10:00,41.0,41.28,41.0,41.23,36706.3492063492,26.1064,26.2847,26.1064,26.2529,36706.3492
2009-02-11 11:15:00,41.24,41.39,41.24,41.35,48390.65255731922,26.2593,26.3548,26.2593,26.3293,48390.6526
2009-02-11 11:20:00,41.34,41.36,41.25,41.29,28328.92416225749,26.3229,26.3357,26.2656,26.2911,28328.9242
2009-02-11 11:25:00,41.29,41.37,41.28,41.35,23258.377425044087,26.2911,26.342,26.2847,26.3293,23258.3774
2009-02-11 11:30:00,41.33,41.39,41.23,41.23,22045.85537918871,26.3166,26.3548,26.2529,26.2529,22045.8554
2009-02-11 11:35:00,41.24,41.29,41.22,41.29,25132.27513227513,26.2593,26.2911,26.2465,26.2911,25132.2751
2009-02-11 11:40:00,41.27,41.28,41.2,41.22,27116.402116402114,26.2784,26.2847,26.2338,26.2465,27116.4021
2009-02-11 11:45:00,41.22,41.24,41.14,41.16,23589.06525573192,26.2465,26.2593,26.1956,26.2083,23589.0653
2009-02-11 11:50:00,41.16,41.27,41.16,41.27,27226.631393298056,26.2083,26.2784,26.2083,26.2784,27226.6314
2009-02-11 11:55:00,41.28,41.3,41.22,41.25,18298.059964726628,26.2847,26.2975,26.2465,26.2656,18298.06
2009-02-11 12:00:00,41.25,41.3,41.22,41.28,14329.805996472662,26.2656,26.2975,26.2465,26.2847,14329.806
2009-02-11 12:05:00,41.26,41.32,41.24,41.3,9589.947089947089,26.272,26.3102,26.2593,26.2975,9589.9471
2009-02-11 12:10:00,41.3,41.34,41.21,41.21,24911.81657848324,26.2975,26.3229,26.2402,26.2402,24911.8166
2009-02-11 12:15:00,41.21,41.21,41.11,41.14,16424.162257495587,26.2402,26.2402,26.1765,26.1956,16424.1623
2009-02-11 12:20:00,41.12,41.2,41.1,41.16,13888.888888888889,26.1828,26.2338,26.1701,26.2083,13888.8889
2009-02-11 12:25:00,41.14,41.2,41.13,41.2,14329.805996472662,26.1956,26.2338,26.1892,26.2338,14329.806
2009-02-11 12:30:00,41.19,41.21,41.08,41.1,26234.567901234564,26.2274,26.2402,26.1574,26.1701,26234.5679
2009-02-11 12:35:00,41.1,41.21,41.07,41.21,30092.592592592588,26.1701,26.2402,26.151,26.2402,30092.5926
2009-02-11 12:40:00,41.26,41.45,41.26,41.4,31856.261022927687,26.272,26.393,26.272,26.3611,31856.261
2009-02-11 12:45:00,41.4,41.44,41.37,41.37,14550.264550264548,26.3611,26.3866,26.342,26.342,14550.2646
2009-02-11 12:50:00,41.38,41.4,41.31,41.31,8708.112874779541,26.3484,26.3611,26.3038,26.3038,8708.1129
2009-02-11 12:55:00,41.34,41.35,41.14,41.21,22597.001763668428,26.3229,26.3293,26.1956,26.2402,22597.0018
2009-02-11 13:00:00,41.21,41.25,41.15,41.22,24250.440917107582,26.2402,26.2656,26.2019,26.2465,24250.4409
2009-02-11 13:05:00,41.24,41.25,41.08,41.11,23919.75308641975,26.2593,26.2656,26.1574,26.1765,23919.7531
2009-02-11 13:10:00,41.11,41.11,41.01,41.1,31966.49029982363,26.1765,26.1765,26.1128,26.1701,31966.4903
2009-02-11 13:15:00,41.1,41.15,41.1,41.12,20833.33333333333,26.1701,26.2019,26.1701,26.1828,20833.3333
2009-02-11 13:20:00,41.13,41.21,41.08,41.09,20723.104056437387,26.1892,26.2402,26.1574,26.1637,20723.1041
2009-02-11 13:25:00,41.08,41.13,41.02,41.07,33509.70017636684,26.1574,26.1892,26.1192,26.151,33509.7002
2009-02-11 13:30:00,41.06,41.06,40.87,40.92,45414.462081128746,26.1446,26.1446,26.0237,26.0555,45414.4621
2009-02-11 13:35:00,40.9,40.95,40.87,40.91,29541.44620811288,26.0428,26.0746,26.0237,26.0491,29541.4462
2009-02-11 13:40:00,40.91,40.91,40.81,40.83,24581.12874779541,26.0491,26.0491,25.9855,25.9982,24581.1287
2009-02-11 13:45:00,40.84,40.87,40.72,40.74,30313.05114638448,26.0046,26.0237,25.9282,25.9409,30313.0511
2009-02-11 13:50:00,40.73,40.88,40.72,40.83,46296.29629629629,25.9345,26.03,25.9282,25.9982,46296.2963
2009-02-11 13:55:00,40.84,40.84,40.8,40.81,15762.786596119928,26.0046,26.0046,25.9791,25.9855,15762.7866
2009-02-11 14:00:00,40.83,40.91,40.83,40.91,18628.74779541446,25.9982,26.0491,25.9982,26.0491,18628.7478
2009-02-11 14:05:00,40.91,40.98,40.9,40.97,13117.283950617282,26.0491,26.0937,26.0428,26.0873,13117.284
2009-02-11 14:10:00,40.97,41.02,40.95,40.97,27116.402116402114,26.0873,26.1192,26.0746,26.0873,27116.4021
2009-02-11 14:15:00,40.97,40.99,40.86,40.9,23589.06525573192,26.0873,26.1001,26.0173,26.0428,23589.0653
2009-02-11 14:20:00,40.91,41.04,40.87,41.04,17857.142857142855,26.0491,26.1319,26.0237,26.1319,17857.1429
2009-02-11 14:25:00,41.06,41.13,41.03,41.09,25352.73368606701,26.1446,26.1892,26.1255,26.1637,25352.7337
2009-02-11 14:30:00,41.08,41.11,41.04,41.06,17195.767195767196,26.1574,26.1765,26.1319,26.1446,17195.7672
2009-02-11 14:35:00,41.07,41.2,41.06,41.13,20943.56261022928,26.151,26.2338,26.1446,26.1892,20943.5626
2009-02-11 14:40:00,41.13,41.16,41.09,41.11,19951.499118165782,26.1892,26.2083,26.1637,26.1765,19951.4991
2009-02-11 14:45:00,41.11,41.11,41.04,41.06,13999.11816578483,26.1765,26.1765,26.1319,26.1446,13999.1182
2009-02-11 14:50:00,41.05,41.32,41.05,41.11,46957.67195767196,26.1383,26.3102,26.1383,26.1765,46957.672
2009-02-11 14:55:00,41.11,41.38,41.11,41.37,60074.95590828924,26.1765,26.3484,26.1765,26.342,60074.9559
2009-02-11 15:00:00,41.36,41.38,41.17,41.18,51366.84303350969,26.3357,26.3484,26.2147,26.2211,51366.843
2009-02-11 15:05:00,41.19,41.26,41.14,41.15,63822.75132275131,26.2274,26.272,26.1956,26.2019,63822.7513
2009-02-11 15:10:00,41.13,41.25,41.11,41.23,28880.07054673721,26.1892,26.2656,26.1765,26.2529,28880.0705
2009-02-11 15:15:00,41.22,41.37,41.17,41.18,33289.241622574955,26.2465,26.342,26.2147,26.2211,33289.2416
2009-02-11 15:20:00,41.17,41.19,41.11,41.15,37698.41269841269,26.2147,26.2274,26.1765,26.2019,37698.4127
2009-02-11 15:25:00,41.11,41.11,41.04,41.07,50044.09171075837,26.1765,26.1765,26.1319,26.151,50044.0917
2009-02-11 15:30:00,41.08,41.15,40.82,40.83,73963.84479717813,26.1574,26.2019,25.9918,25.9982,73963.8448
2009-02-11 15:35:00,40.84,40.99,40.84,40.91,39572.31040564374,26.0046,26.1001,26.0046,26.0491,39572.3104
2009-02-11 15:40:00,40.92,40.96,40.81,40.82,60405.643738977065,26.0555,26.081,25.9855,25.9918,60405.6437
2009-02-11 15:45:00,40.82,40.89,40.81,40.82,108355.37918871253,25.9918,26.0364,25.9855,25.9918,108355.3792
2009-02-11 15:50:00,40.82,40.89,40.81,40.89,107694.00352733684,25.9918,26.0364,25.9855,26.0364,107694.0035
2009-02-11 15:55:00,40.89,40.98,40.81,40.98,181657.84832451493,26.0364,26.0937,25.9855,26.0937,181657.8483
2009-02-12 09:30:00,41.16,41.49,40.03,41.38,114417.9894179894,26.2083,26.4184,25.4888,26.3484,114417.9894
2009-02-12 09:35:00,41.36,41.6,41.16,41.43,150352.733686067,26.3357,26.4885,26.2083,26.3802,150352.7337
2009-02-12 09:40:00,41.42,41.57,41.35,41.56,83774.2504409171,26.3739,26.4694,26.3293,26.463,83774.2504
2009-02-12 09:45:00,41.56,41.82,41.55,41.82,114197.53086419751,26.463,26.6286,26.4566,26.6286,114197.5309
2009-02-12 09:50:00,41.82,41.87,41.74,41.84,122574.95590828922,26.6286,26.6604,26.5776,26.6413,122574.9559
2009-02-12 09:55:00,41.82,41.83,41.41,41.6,70546.73721340387,26.6286,26.6349,26.3675,26.4885,70546.7372
2009-02-12 10:00:00,41.6,41.69,41.42,41.69,90277.77777777777,26.4885,26.5458,26.3739,26.5458,90277.7778
2009-02-12 10:05:00,41.69,41.75,41.6,41.69,56437.3897707231,26.5458,26.584,26.4885,26.5458,56437.3898
2009-02-12 10:10:00,41.69,41.71,41.61,41.65,43320.10582010582,26.5458,26.5585,26.4949,26.5203,43320.1058
2009-02-12 10:15:00,41.65,41.7,41.58,41.59,58531.74603174603,26.5203,26.5522,26.4757,26.4821,58531.746
2009-02-12 10:20:00,41.6,41.76,41.59,41.73,64043.2098765432,26.4885,26.5904,26.4821,26.5713,64043.2099
2009-02-12 10:25:00,41.73,41.8,41.65,41.79,56327.16049382716,26.5713,26.6158,26.5203,26.6095,56327.1605
2009-02-12 10:30:00,41.79,41.85,41.73,41.75,99757.49559082893,26.6095,26.6477,26.5713,26.584,99757.4956
2009-02-12 10:35:00,41.76,41.84,41.74,41.77,61728.395061728384,26.5904,26.6413,26.5776,26.5967,61728.3951
2009-02-12 10:40:00,41.79,41.83,41.66,41.83,40233.68606701939,26.6095,26.6349,26.5267,26.6349,40233.6861
2009-02-12 10:45:00,41.84,42.1,41.83,42.08,62610.22927689594,26.6413,26.8069,26.6349,26.7941,62610.2293
2009-02-12 10:50:00,42.09,42.18,41.99,42.07,42989.41798941798,26.8005,26.8578,26.7368,26.7878,42989.418
2009-02-12 10:55:00,42.08,42.08,41.89,41.91,34832.451499118164,26.7941,26.7941,26.6731,26.6859,34832.4515
2009-02-12 11:00:00,41.93,41.94,41.77,41.92,44422.39858906525,26.6986,26.705,26.5967,26.6922,44422.3986
2009-02-12 11:05:00,41.92,42.07,41.9,42.04,42768.9594356261,26.6922,26.7878,26.6795,26.7686,42768.9594
2009-02-12 11:10:00,42.06,42.08,41.86,41.87,63932.98059964726,26.7814,26.7941,26.654,26.6604,63932.9806
2009-02-12 11:15:00,41.87,41.89,41.63,41.65,31525.57319223985,26.6604,26.6731,26.5076,26.5203,31525.5732
2009-02-12 11:20:00,41.63,41.79,41.53,41.76,43320.10582010582,26.5076,26.6095,26.4439,26.5904,43320.1058
2009-02-12 11:25:00,41.74,41.99,41.74,41.93,61397.70723104056,26.5776,26.7368,26.5776,26.6986,61397.7072
2009-02-12 11:30:00,41.94,42.09,41.92,42.04,42328.04232804232,26.705,26.8005,26.6922,26.7686,42328.0423
2009-02-12 11:35:00,42.04,42.13,42.01,42.1,27336.860670194,26.7686,26.826,26.7495,26.8069,27336.8607
2009-02-12 11:40:00,42.1,42.19,42.05,42.15,45304.2328042328,26.8069,26.8642,26.775,26.8387,45304.2328
2009-02-12 11:45:00,42.15,42.23,42.04,42.16,27226.631393298056,26.8387,26.8896,26.7686,26.8451,27226.6314
2009-02-12 11:50:00,42.17,42.25,42.11,42.17,23699.294532627864,26.8514,26.9024,26.8132,26.8514,23699.2945
2009-02-12 11:55:00,42.15,42.15,41.89,41.9,29320.987654320983,26.8387,26.8387,26.6731,26.6795,29320.9877
2009-02-12 12:00:00,41.89,41.92,41.87,41.9,36044.97354497354,26.6731,26.6922,26.6604,26.6795,36044.9735
2009-02-12 12:05:00,41.9,41.94,41.87,41.89,16093.474426807756,26.6795,26.705,26.6604,26.6731,16093.4744
2009-02-12 12:10:00,41.88,41.88,41.79,41.86,17085.53791887125,26.6668,26.6668,26.6095,26.654,17085.5379
2009-02-12 12:15:00,41.84,41.95,41.84,41.91,15432.098765432096,26.6413,26.7113,26.6413,26.6859,15432.0988
2009-02-12 12:20:00,41.92,41.96,41.85,41.93,11574.074074074071,26.6922,26.7177,26.6477,26.6986,11574.0741
2009-02-12 12:25:00,41.92,42.0,41.92,41.97,16093.474426807756,26.6922,26.7432,26.6922,26.7241,16093.4744
2009-02-12 12:30:00,41.97,41.99,41.96,41.97,8377.42504409171,26.7241,26.7368,26.7177,26.7241,8377.425
2009-02-12 12:35:00,41.96,41.99,41.94,41.95,7054.673721340388,26.7177,26.7368,26.705,26.7113,7054.6737
2009-02-12 12:40:00,41.96,41.98,41.93,41.96,12014.991181657848,26.7177,26.7304,26.6986,26.7177,12014.9912
2009-02-12 12:45:00,41.95,41.96,41.87,41.91,12676.366843033507,26.7113,26.7177,26.6604,26.6859,12676.3668
2009-02-12 12:50:00,41.9,41.91,41.85,41.9,11684.303350970016,26.6795,26.6859,26.6477,26.6795,11684.3034
2009-02-12 12:55:00,41.9,41.96,41.87,41.89,9700.176366843032,26.6795,26.7177,26.6604,26.6731,9700.1764
2009-02-12 13:00:00,41.84,41.86,41.74,41.81,18518.518518518515,26.6413,26.654,26.5776,26.6222,18518.5185
2009-02-12 13:05:00,41.79,41.8,41.67,41.75,34832.451499118164,26.6095,26.6158,26.5331,26.584,34832.4515
2009-02-12 13:10:00,41.75,41.89,41.72,41.77,24801.5873015873,26.584,26.6731,26.5649,26.5967,24801.5873
2009-02-12 13:15:00,41.77,41.77,41.61,41.62,18298.059964726628,26.5967,26.5967,26.4949,26.5012,18298.06
2009-02-12 13:20:00,41.61,41.65,41.57,41.6,24250.440917107582,26.4949,26.5203,26.4694,26.4885,24250.4409
2009-02-12 13:25:00,41.6,41.78,41.6,41.68,20612.87477954145,26.4885,26.6031,26.4885,26.5394,20612.8748
2009-02-12 13:30:00,41.67,41.79,41.65,41.65,17416.225749559082,26.5331,26.6095,26.5203,26.5203,17416.2257
2009-02-12 13:35:00,41.67,41.69,41.52,41.57,18959.43562610229,26.5331,26.5458,26.4375,26.4694,18959.4356
2009-02-12 13:40:00,41.56,41.59,41.47,41.49,18849.206349206343,26.463,26.4821,26.4057,26.4184,18849.2063
2009-02-12 13:45:00,41.49,41.5,41.4,41.49,23809.52380952381,26.4184,26.4248,26.3611,26.4184,23809.5238
2009-02-12 13:50:00,41.5,41.73,41.5,41.73,36926.80776014109,26.4248,26.5713,26.4248,26.5713,36926.8078
2009-02-12 13:55:00,41.71,41.76,41.6,41.72,26344.79717813051,26.5585,26.5904,26.4885,26.5649,26344.7972
2009-02-12 14:00:00,41.71,41.71,41.44,41.45,26675.485008818338,26.5585,26.5585,26.3866,26.393,26675.485
2009-02-12 14:05:00,41.45,41.67,41.43,41.6,25793.65079365079,26.393,26.5331,26.3802,26.4885,25793.6508
2009-02-12 14:10:00,41.61,41.61,41.52,41.53,25242.50440917108,26.4949,26.4949,26.4375,26.4439,25242.5044
2009-02-12 14:15:00,41.53,41.76,41.53,41.6,31525.57319223985,26.4439,26.5904,26.4439,26.4885,31525.5732
2009-02-12 14:20:00,41.6,41.61,41.46,41.49,27336.860670194,26.4885,26.4949,26.3993,26.4184,27336.8607
2009-02-12 14:25:00,41.5,41.52,41.39,41.47,40784.83245149911,26.4248,26.4375,26.3548,26.4057,40784.8325
2009-02-12 14:30:00,41.46,41.6,41.43,41.52,59082.89241622575,26.3993,26.4885,26.3802,26.4375,59082.8924
2009-02-12 14:35:00,41.52,41.53,41.25,41.3,30533.509700176364,26.4375,26.4439,26.2656,26.2975,30533.5097
2009-02-12 14:40:00,41.3,41.32,41.21,41.25,29872.1340388007,26.2975,26.3102,26.2402,26.2656,29872.134
2009-02-12 14:45:00,41.26,41.26,41.08,41.11,28659.611992945323,26.272,26.272,26.1574,26.1765,28659.612
2009-02-12 14:50:00,41.11,41.14,40.94,40.95,43099.64726631393,26.1765,26.1956,26.0682,26.0746,43099.6473
2009-02-12 14:55:00,40.95,41.02,40.91,41.0,61507.9365079365,26.0746,26.1192,26.0491,26.1064,61507.9365
2009-02-12 15:00:00,41.01,41.08,40.91,41.01,73522.92768959435,26.1128,26.1574,26.0491,26.1128,73522.9277
2009-02-12 15:05:00,41.01,41.17,41.01,41.17,42989.41798941798,26.1128,26.2147,26.1128,26.2147,42989.418
2009-02-12 15:10:00,41.18,41.36,41.18,41.25,62940.917107583766,26.2211,26.3357,26.2211,26.2656,62940.9171
2009-02-12 15:15:00,41.26,41.36,41.21,41.26,54673.721340388,26.272,26.3357,26.2402,26.272,54673.7213
2009-02-12 15:20:00,41.25,41.49,41.17,41.44,64043.2098765432,26.2656,26.4184,26.2147,26.3866,64043.2099
2009-02-12 15:25:00,41.41,41.72,41.41,41.72,108796.29629629628,26.3675,26.5649,26.3675,26.5649,108796.2963
2009-02-12 15:30:00,41.71,41.73,41.53,41.66,72861.55202821869,26.5585,26.5713,26.4439,26.5267,72861.552
2009-02-12 15:35:00,41.65,41.83,41.53,41.66,100859.78835978836,26.5203,26.6349,26.4439,26.5267,100859.7884
2009-02-12 15:40:00,41.68,42.19,41.68,42.12,94246.03174603172,26.5394,26.8642,26.5394,26.8196,94246.0317
2009-02-12 15:45:00,42.11,42.16,41.91,41.98,83443.56261022927,26.8132,26.8451,26.6859,26.7304,83443.5626
2009-02-12 15:50:00,41.98,42.14,41.91,42.12,117063.49206349206,26.7304,26.8323,26.6859,26.8196,117063.4921
2009-02-12 15:55:00,42.11,42.14,41.99,42.06,130291.00529100528,26.8132,26.8323,26.7368,26.7814,130291.0053
2009-02-13 09:30:00,42.02,42.35,42.02,42.2,23368.60670194004,26.7559,26.966,26.7559,26.8705,23368.6067
2009-02-13 09:35:00,42.21,42.26,42.03,42.17,43099.64726631393,26.8769,26.9087,26.7623,26.8514,43099.6473
2009-02-13 09:40:00,42.19,42.4,42.16,42.37,24470.89947089947,26.8642,26.9979,26.8451,26.9788,24470.8995
2009-02-13 09:45:00,42.36,42.46,42.32,42.46,16093.474426807756,26.9724,27.0361,26.9469,27.0361,16093.4744
2009-02-13 09:50:00,42.48,42.66,42.46,42.46,51477.07231040564,27.0488,27.1634,27.0361,27.0361,51477.0723
2009-02-13 09:55:00,42.48,42.7,42.45,42.67,43099.64726631393,27.0488,27.1889,27.0297,27.1698,43099.6473
2009-02-13 10:00:00,42.68,42.78,42.67,42.77,28549.38271604938,27.1762,27.2398,27.1698,27.2335,28549.3827
2009-02-13 10:05:00,42.74,42.74,42.59,42.6,24581.12874779541,27.2144,27.2144,27.1189,27.1252,24581.1287
2009-02-13 10:10:00,42.6,42.71,42.57,42.65,18628.74779541446,27.1252,27.1953,27.1061,27.1571,18628.7478
2009-02-13 10:15:00,42.65,42.69,42.57,42.67,19951.499118165782,27.1571,27.1825,27.1061,27.1698,19951.4991
2009-02-13 10:20:00,42.68,42.92,42.67,42.92,28659.611992945323,27.1762,27.329,27.1698,27.329,28659.612
2009-02-13 10:25:00,42.92,42.92,42.84,42.89,17857.142857142855,27.329,27.329,27.278,27.3099,17857.1429
2009-02-13 10:30:00,42.88,43.07,42.88,43.07,39131.39329805997,27.3035,27.4245,27.3035,27.4245,39131.3933
2009-02-13 10:35:00,43.06,43.2,43.05,43.18,38690.47619047618,27.4181,27.5073,27.4118,27.4945,38690.4762
2009-02-13 10:40:00,43.18,43.24,43.18,43.22,22045.85537918871,27.4945,27.5327,27.4945,27.52,22045.8554
2009-02-13 10:45:00,43.2,43.23,43.15,43.17,22927.68959435626,27.5073,27.5264,27.4754,27.4882,22927.6896
2009-02-13 10:50:00,43.16,43.23,43.15,43.21,23699.294532627864,27.4818,27.5264,27.4754,27.5136,23699.2945
2009-02-13 10:55:00,43.22,43.34,43.22,43.28,26124.338624338623,27.52,27.5964,27.52,27.5582,26124.3386
2009-02-13 11:00:00,43.27,43.27,43.07,43.11,26895.943562610228,27.5518,27.5518,27.4245,27.45,26895.9436
2009-02-13 11:05:00,43.09,43.17,43.09,43.16,18077.60141093474,27.4372,27.4882,27.4372,27.4818,18077.6014
2009-02-13 11:10:00,43.15,43.19,43.0,43.01,22707.231040564373,27.4754,27.5009,27.3799,27.3863,22707.231
2009-02-13 11:15:00,43.01,43.02,42.96,42.96,20502.6455026455,27.3863,27.3927,27.3545,27.3545,20502.6455
2009-02-13 11:20:00,42.98,42.98,42.81,42.84,23919.75308641975,27.3672,27.3672,27.2589,27.278,23919.7531
2009-02-13 11:25:00,42.82,42.97,42.82,42.96,17085.53791887125,27.2653,27.3608,27.2653,27.3545,17085.5379
2009-02-13 11:30:00,42.96,43.04,42.95,43.04,15542.32804232804,27.3545,27.4054,27.3481,27.4054,15542.328
2009-02-13 11:35:00,43.07,43.08,42.98,43.03,20171.95767195767,27.4245,27.4309,27.3672,27.399,20171.9577
2009-02-13 11:40:00,43.01,43.02,42.82,42.85,14660.493827160491,27.3863,27.3927,27.2653,27.2844,14660.4938
2009-02-13 11:45:00,42.86,42.87,42.71,42.75,16313.932980599646,27.2908,27.2971,27.1953,27.2207,16313.933
2009-02-13 11:50:00,42.75,42.87,42.72,42.87,51917.98941798941,27.2207,27.2971,27.2016,27.2971,51917.9894
2009-02-13 11:55:00,42.86,42.93,42.82,42.84,16424.162257495587,27.2908,27.3354,27.2653,27.278,16424.1623
2009-02-13 12:00:00,42.84,42.92,42.81,42.82,14660.493827160491,27.278,27.329,27.2589,27.2653,14660.4938
2009-02-13 12:05:00,42.85,42.87,42.8,42.86,16534.391534391532,27.2844,27.2971,27.2526,27.2908,16534.3915
2009-02-13 12:10:00,42.85,42.89,42.79,42.85,17967.3721340388,27.2844,27.3099,27.2462,27.2844,17967.3721
2009-02-13 12:15:00,42.85,42.89,42.73,42.82,27667.548500881832,27.2844,27.3099,27.208,27.2653,27667.5485
2009-02-13 12:20:00,42.81,42.86,42.74,42.86,14880.95238095238,27.2589,27.2908,27.2144,27.2908,14880.9524
2009-02-13 12:25:00,42.86,42.86,42.78,42.85,14440.035273368603,27.2908,27.2908,27.2398,27.2844,14440.0353
2009-02-13 12:30:00,42.84,42.88,42.78,42.8,11243.38624338624,27.278,27.3035,27.2398,27.2526,11243.3862
2009-02-13 12:35:00,42.81,42.91,42.81,42.82,10471.781305114637,27.2589,27.3226,27.2589,27.2653,10471.7813
2009-02-13 12:40:00,42.82,42.86,42.73,42.76,16975.308641975305,27.2653,27.2908,27.208,27.2271,16975.3086
2009-02-13 12:45:00,42.76,42.87,42.74,42.85,13558.201058201055,27.2271,27.2971,27.2144,27.2844,13558.2011
2009-02-13 12:50:00,42.84,42.86,42.66,42.67,22707.231040564373,27.278,27.2908,27.1634,27.1698,22707.231
2009-02-13 12:55:00,42.69,42.78,42.69,42.78,8928.571428571428,27.1825,27.2398,27.1825,27.2398,8928.5714
2009-02-13 13:00:00,42.77,42.85,42.75,42.81,20833.33333333333,27.2335,27.2844,27.2207,27.2589,20833.3333
2009-02-13 13:05:00,42.79,42.87,42.79,42.84,17967.3721340388,27.2462,27.2971,27.2462,27.278,17967.3721
2009-02-13 13:10:00,42.86,42.87,42.82,42.86,34391.53439153439,27.2908,27.2971,27.2653,27.2908,34391.5344
2009-02-13 13:15:00,42.86,42.97,42.82,42.96,15652.557319223984,27.2908,27.3608,27.2653,27.3545,15652.5573
2009-02-13 13:20:00,42.96,42.99,42.88,42.9,14109.347442680775,27.3545,27.3736,27.3035,27.3162,14109.3474
2009-02-13 13:25:00,42.9,42.96,42.88,42.91,11794.53262786596,27.3162,27.3545,27.3035,27.3226,11794.5326
2009-02-13 13:30:00,42.89,42.96,42.84,42.87,22376.54320987654,27.3099,27.3545,27.278,27.2971,22376.5432
2009-02-13 13:35:00,42.84,43.01,42.82,42.93,29651.67548500881,27.278,27.3863,27.2653,27.3354,29651.6755
2009-02-13 13:40:00,42.93,43.01,42.87,42.99,30974.426807760137,27.3354,27.3863,27.2971,27.3736,30974.4268
2009-02-13 13:45:00,43.0,43.12,42.99,43.11,42217.81305114638,27.3799,27.4563,27.3736,27.45,42217.8131
2009-02-13 13:50:00,43.1,43.23,43.08,43.12,30313.05114638448,27.4436,27.5264,27.4309,27.4563,30313.0511
2009-02-13 13:55:00,43.12,43.2,43.1,43.18,30202.821869488533,27.4563,27.5073,27.4436,27.4945,30202.8219
2009-02-13 14:00:00,43.18,43.28,43.16,43.16,39131.39329805997,27.4945,27.5582,27.4818,27.4818,39131.3933
2009-02-13 14:05:00,43.17,43.17,42.97,43.1,40454.14462081128,27.4882,27.4882,27.3608,27.4436,40454.1446
2009-02-13 14:10:00,43.08,43.18,43.08,43.16,26014.10934744268,27.4309,27.4945,27.4309,27.4818,26014.1093
2009-02-13 14:15:00,43.17,43.19,43.06,43.18,37367.724867724864,27.4882,27.5009,27.4181,27.4945,37367.7249
2009-02-13 14:20:00,43.19,43.24,43.14,43.19,27557.319223985887,27.5009,27.5327,27.4691,27.5009,27557.3192
2009-02-13 14:25:00,43.16,43.22,43.12,43.16,23478.835978835978,27.4818,27.52,27.4563,27.4818,23478.836
2009-02-13 14:30:00,43.14,43.14,42.99,43.09,21935.626102292765,27.4691,27.4691,27.3736,27.4372,21935.6261
2009-02-13 14:35:00,43.07,43.12,43.05,43.05,15432.098765432096,27.4245,27.4563,27.4118,27.4118,15432.0988
2009-02-13 14:40:00,43.05,43.12,43.04,43.06,20833.33333333333,27.4118,27.4563,27.4054,27.4181,20833.3333
2009-02-13 14:45:00,43.05,43.09,42.98,43.08,20171.95767195767,27.4118,27.4372,27.3672,27.4309,20171.9577
2009-02-13 14:50:00,43.08,43.2,43.04,43.17,27998.23633156966,27.4309,27.5073,27.4054,27.4882,27998.2363
2009-02-13 14:55:00,43.17,43.24,43.11,43.13,23699.294532627864,27.4882,27.5327,27.45,27.4627,23699.2945
2009-02-13 15:00:00,43.15,43.18,43.06,43.13,40454.14462081128,27.4754,27.4945,27.4181,27.4627,40454.1446
2009-02-13 15:05:00,43.14,43.15,42.93,42.98,56216.93121693121,27.4691,27.4754,27.3354,27.3672,56216.9312
2009-02-13 15:10:00,42.98,43.03,42.86,42.89,40784.83245149911,27.3672,27.399,27.2908,27.3099,40784.8325
2009-02-13 15:15:00,42.89,42.92,42.85,42.87,27447.089947089946,27.3099,27.329,27.2844,27.2971,27447.0899
2009-02-13 15:20:00,42.87,42.96,42.85,42.94,50595.23809523809,27.2971,27.3545,27.2844,27.3417,50595.2381
2009-02-13 15:25:00,42.94,43.07,42.91,43.04,30753.96825396825,27.3417,27.4245,27.3226,27.4054,30753.9683
2009-02-13 15:30:00,43.05,43.14,43.02,43.05,53130.51146384479,27.4118,27.4691,27.3927,27.4118,53130.5115
2009-02-13 15:35:00,43.05,43.06,42.92,42.96,44201.940035273365,27.4118,27.4181,27.329,27.3545,44201.94
2009-02-13 15:40:00,42.95,43.14,42.91,43.09,46406.52557319224,27.3481,27.4691,27.3226,27.4372,46406.5256
2009-02-13 15:45:00,43.09,43.13,42.96,43.11,49052.02821869488,27.4372,27.4627,27.3545,27.45,49052.0282
2009-02-13 15:50:00,43.12,43.13,43.05,43.06,48390.65255731922,27.4563,27.4627,27.4118,27.4181,48390.6526
2009-02-13 15:55:00,43.06,43.08,42.84,42.84,118276.01410934742,27.4181,27.4309,27.278,27.278,118276.0141
2009-02-17 09:30:00,41.73,41.91,40.77,41.14,95568.78306878306,26.5713,26.6859,25.96,26.1956,95568.7831
2009-02-17 09:35:00,41.22,41.63,40.98,40.98,64594.35626102292,26.2465,26.5076,26.0937,26.0937,64594.3563
2009-02-17 09:40:00,41.0,41.22,40.92,41.01,39021.16402116402,26.1064,26.2465,26.0555,26.1128,39021.164
2009-02-17 09:45:00,41.03,41.03,40.65,40.67,52248.677248677246,26.1255,26.1255,25.8836,25.8963,52248.6772
2009-02-17 09:50:00,40.69,40.73,40.42,40.7,46296.29629629629,25.909,25.9345,25.7371,25.9154,46296.2963
2009-02-17 09:55:00,40.73,40.98,40.69,40.91,45745.149911816574,25.9345,26.0937,25.909,26.0491,45745.1499
2009-02-17 10:00:00,40.89,40.96,40.81,40.96,48500.881834215164,26.0364,26.081,25.9855,26.081,48500.8818
2009-02-17 10:05:00,40.95,41.12,40.95,41.12,51697.53086419753,26.0746,26.1828,26.0746,26.1828,51697.5309
2009-02-17 10:10:00,41.12,41.29,41.07,41.26,35604.056437389765,26.1828,26.2911,26.151,26.272,35604.0564
2009-02-17 10:15:00,41.26,41.26,40.82,40.85,43430.33509700176,26.272,26.272,25.9918,26.0109,43430.3351
2009-02-17 10:20:00,40.85,41.09,40.81,41.07,26675.485008818338,26.0109,26.1637,25.9855,26.151,26675.485
2009-02-17 10:25:00,41.06,41.08,40.95,41.04,20502.6455026455,26.1446,26.1574,26.0746,26.1319,20502.6455
2009-02-17 10:30:00,41.09,41.16,40.98,41.08,70877.42504409171,26.1637,26.2083,26.0937,26.1574,70877.425
2009-02-17 10:35:00,41.09,41.12,40.91,40.95,28769.841269841265,26.1637,26.1828,26.0491,26.0746,28769.8413
2009-02-17 10:40:00,40.93,41.04,40.85,41.04,24250.440917107582,26.0619,26.1319,26.0109,26.1319,24250.4409
2009-02-17 10:45:00,41.07,41.12,40.99,40.99,37918.87125220458,26.151,26.1828,26.1001,26.1001,37918.8713
2009-02-17 10:50:00,41.02,41.32,40.93,41.29,63712.522045855374,26.1192,26.3102,26.0619,26.2911,63712.522
2009-02-17 10:55:00,41.29,41.32,41.15,41.16,15652.557319223984,26.2911,26.3102,26.2019,26.2083,15652.5573
2009-02-17 11:00:00,41.16,41.16,40.94,41.04,17967.3721340388,26.2083,26.2083,26.0682,26.1319,17967.3721
2009-02-17 11:05:00,41.02,41.04,40.91,40.94,22266.3139329806,26.1192,26.1319,26.0491,26.0682,22266.3139
2009-02-17 11:10:00,40.95,41.11,40.95,41.07,28439.15343915344,26.0746,26.1765,26.0746,26.151,28439.1534
2009-02-17 11:15:00,41.03,41.05,40.95,41.0,18959.43562610229,26.1255,26.1383,26.0746,26.1064,18959.4356
2009-02-17 11:20:00,41.0,41.07,40.97,41.04,23258.377425044087,26.1064,26.151,26.0873,26.1319,23258.3774
2009-02-17 11:25:00,41.04,41.04,40.89,40.89,22707.231040564373,26.1319,26.1319,26.0364,26.0364,22707.231
2009-02-17 11:30:00,40.89,40.89,40.8,40.81,24470.89947089947,26.0364,26.0364,25.9791,25.9855,24470.8995
2009-02-17 11:35:00,40.8,40.81,40.72,40.76,42548.50088183421,25.9791,25.9855,25.9282,25.9536,42548.5009
2009-02-17 11:40:00,40.75,40.88,40.73,40.87,22707.231040564373,25.9473,26.03,25.9345,26.0237,22707.231
2009-02-17 11:45:00,40.88,40.92,40.82,40.91,23258.377425044087,26.03,26.0555,25.9918,26.0491,23258.3774
2009-02-17 11:50:00,40.91,40.91,40.73,40.76,17305.996472663137,26.0491,26.0491,25.9345,25.9536,17305.9965
2009-02-17 11:55:00,40.78,40.84,40.69,40.79,24360.670194003524,25.9664,26.0046,25.909,25.9727,24360.6702
2009-02-17 12:00:00,40.81,40.99,40.8,40.92,17967.3721340388,25.9855,26.1001,25.9791,26.0555,17967.3721
2009-02-17 12:05:00,40.92,41.03,40.91,40.98,21494.70899470899,26.0555,26.1255,26.0491,26.0937,21494.709
2009-02-17 12:10:00,40.96,40.99,40.86,40.91,17857.142857142855,26.081,26.1001,26.0173,26.0491,17857.1429
2009-02-17 12:15:00,40.9,40.95,40.88,40.9,13888.888888888889,26.0428,26.0746,26.03,26.0428,13888.8889
2009-02-17 12:20:00,40.89,40.91,40.83,40.89,28549.38271604938,26.0364,26.0491,25.9982,26.0364,28549.3827
2009-02-17 12:25:00,40.88,41.05,40.88,41.02,20061.728395061727,26.03,26.1383,26.03,26.1192,20061.7284
2009-02-17 12:30:00,41.03,41.15,41.03,41.14,49272.486772486765,26.1255,26.2019,26.1255,26.1956,49272.4868
2009-02-17 12:35:00,41.13,41.19,41.11,41.12,24911.81657848324,26.1892,26.2274,26.1765,26.1828,24911.8166
2009-02-17 12:40:00,41.14,41.17,41.08,41.09,9038.80070546737,26.1956,26.2147,26.1574,26.1637,9038.8007
2009-02-17 12:45:00,41.08,41.14,41.05,41.09,21053.79188712522,26.1574,26.1956,26.1383,26.1637,21053.7919
2009-02-17 12:50:00,41.08,41.1,41.04,41.07,18187.830687830687,26.1574,26.1701,26.1319,26.151,18187.8307
2009-02-17 12:55:00,41.11,41.2,41.11,41.18,13227.513227513226,26.1765,26.2338,26.1765,26.2211,13227.5132
2009-02-17 13:00:00,41.18,41.18,41.03,41.06,19400.352733686064,26.2211,26.2211,26.1255,26.1446,19400.3527
2009-02-17 13:05:00,41.06,41.08,41.0,41.0,20061.728395061727,26.1446,26.1574,26.1064,26.1064,20061.7284
2009-02-17 13:10:00,41.0,41.05,40.91,41.05,15432.098765432096,26.1064,26.1383,26.0491,26.1383,15432.0988
2009-02-17 13:15:00,41.06,41.08,41.03,41.06,55776.01410934744,26.1446,26.1574,26.1255,26.1446,55776.0141
2009-02-17 13:20:00,41.07,41.07,40.91,40.94,38359.78835978836,26.151,26.151,26.0491,26.0682,38359.7884
2009-02-17 13:25:00,40.93,41.0,40.87,40.91,22486.772486772483,26.0619,26.1064,26.0237,26.0491,22486.7725
2009-02-17 13:30:00,40.9,40.99,40.83,40.99,18298.059964726628,26.0428,26.1001,25.9982,26.1001,18298.06
2009-02-17 13:35:00,41.0,41.0,40.92,40.98,20502.6455026455,26.1064,26.1064,26.0555,26.0937,20502.6455
2009-02-17 13:40:00,41.0,41.21,40.98,41.18,45634.92063492063,26.1064,26.2402,26.0937,26.2211,45634.9206
2009-02-17 13:45:00,41.19,41.29,41.08,41.21,28769.841269841265,26.2274,26.2911,26.1574,26.2402,28769.8413
2009-02-17 13:50:00,41.2,41.21,41.07,41.07,13888.888888888889,26.2338,26.2402,26.151,26.151,13888.8889
2009-02-17 13:55:00,41.06,41.09,41.03,41.08,16975.308641975305,26.1446,26.1637,26.1255,26.1574,16975.3086
2009-02-17 14:00:00,41.08,41.08,40.9,41.0,25462.96296296296,26.1574,26.1574,26.0428,26.1064,25462.963
2009-02-17 14:05:00,41.0,41.18,40.98,41.11,14880.95238095238,26.1064,26.2211,26.0937,26.1765,14880.9524
2009-02-17 14:10:00,41.11,41.16,41.08,41.11,12235.449735449734,26.1765,26.2083,26.1574,26.1765,12235.4497
2009-02-17 14:15:00,41.11,41.18,41.08,41.08,15211.64021164021,26.1765,26.2211,26.1574,26.1574,15211.6402
2009-02-17 14:20:00,41.08,41.13,40.93,40.93,20392.416225749555,26.1574,26.1892,26.0619,26.0619,20392.4162
2009-02-17 14:25:00,40.95,41.08,40.95,40.99,47178.13051146384,26.0746,26.1574,26.0746,26.1001,47178.1305
2009-02-17 14:30:00,40.99,41.12,40.95,41.11,16644.620811287477,26.1001,26.1828,26.0746,26.1765,16644.6208
2009-02-17 14:35:00,41.1,41.27,41.1,41.18,21494.70899470899,26.1701,26.2784,26.1701,26.2211,21494.709
2009-02-17 14:40:00,41.17,41.19,41.05,41.13,20061.728395061727,26.2147,26.2274,26.1383,26.1892,20061.7284
2009-02-17 14:45:00,41.15,41.16,41.02,41.05,27447.089947089946,26.2019,26.2083,26.1192,26.1383,27447.0899
2009-02-17 14:50:00,41.07,41.11,41.03,41.05,36485.89065255732,26.151,26.1765,26.1255,26.1383,36485.8907
2009-02-17 14:55:00,41.05,41.16,41.03,41.12,56327.16049382716,26.1383,26.2083,26.1255,26.1828,56327.1605
2009-02-17 15:00:00,41.12,41.12,41.02,41.09,43871.25220458553,26.1828,26.1828,26.1192,26.1637,43871.2522
2009-02-17 15:05:00,41.09,41.21,41.07,41.17,45855.37918871252,26.1637,26.2402,26.151,26.2147,45855.3792
2009-02-17 15:10:00,41.15,41.21,41.06,41.1,42328.04232804232,26.2019,26.2402,26.1446,26.1701,42328.0423
2009-02-17 15:15:00,41.11,41.19,40.96,40.97,53350.97001763668,26.1765,26.2274,26.081,26.0873,53350.97
2009-02-17 15:20:00,40.96,41.06,40.96,41.06,44863.31569664903,26.081,26.1446,26.081,26.1446,44863.3157
2009-02-17 15:25:00,41.07,41.11,40.91,40.96,48831.56966490299,26.151,26.1765,26.0491,26.081,48831.5697
2009-02-17 15:30:00,40.98,41.45,40.96,41.39,127314.8148148148,26.0937,26.393,26.081,26.3548,127314.8148
2009-02-17 15:35:00,41.41,41.45,41.15,41.2,131613.7566137566,26.3675,26.393,26.2019,26.2338,131613.7566
2009-02-17 15:40:00,41.21,41.21,40.94,40.98,151895.94356261022,26.2402,26.2402,26.0682,26.0937,151895.9436
2009-02-17 15:45:00,40.98,41.11,40.9,40.92,124779.5414462081,26.0937,26.1765,26.0428,26.0555,124779.5414
2009-02-17 15:50:00,40.93,41.01,40.84,40.88,122685.18518518515,26.0619,26.1128,26.0046,26.03,122685.1852
2009-02-17 15:55:00,40.88,40.94,40.83,40.86,120039.68253968252,26.03,26.0682,25.9982,26.0173,120039.6825
2009-02-18 09:30:00,40.99,41.13,40.83,41.04,22045.85537918871,26.1001,26.1892,25.9982,26.1319,22045.8554
2009-02-18 09:35:00,41.05,41.06,40.83,41.03,20502.6455026455,26.1383,26.1446,25.9982,26.1255,20502.6455
2009-02-18 09:40:00,41.01,41.15,40.9,41.13,24140.21164021164,26.1128,26.2019,26.0428,26.1892,24140.2116
2009-02-18 09:45:00,41.16,41.16,41.06,41.06,17085.53791887125,26.2083,26.2083,26.1446,26.1446,17085.5379
2009-02-18 09:50:00,41.07,41.18,41.0,41.11,32627.86596119929,26.151,26.2211,26.1064,26.1765,32627.866
2009-02-18 09:55:00,41.11,41.14,41.03,41.1,28328.92416225749,26.1765,26.1956,26.1255,26.1701,28328.9242
2009-02-18 10:00:00,41.11,41.23,41.05,41.2,47839.5061728395,26.1765,26.2529,26.1383,26.2338,47839.5062
2009-02-18 10:05:00,41.18,41.22,41.12,41.13,35714.28571428571,26.2211,26.2465,26.1828,26.1892,35714.2857
2009-02-18 10:10:00,41.12,41.12,40.96,40.96,22927.68959435626,26.1828,26.1828,26.081,26.081,22927.6896
2009-02-18 10:15:00,40.97,41.09,40.94,41.06,30533.509700176364,26.0873,26.1637,26.0682,26.1446,30533.5097
2009-02-18 10:20:00,41.08,41.17,41.08,41.09,30533.509700176364,26.1574,26.2147,26.1574,26.1637,30533.5097
2009-02-18 10:25:00,41.09,41.11,41.02,41.08,15211.64021164021,26.1637,26.1765,26.1192,26.1574,15211.6402
2009-02-18 10:30:00,41.08,41.29,41.08,41.29,46186.06701940035,26.1574,26.2911,26.1574,26.2911,46186.067
2009-02-18 10:35:00,41.32,41.32,41.17,41.19,41005.291005291,26.3102,26.3102,26.2147,26.2274,41005.291
2009-02-18 10:40:00,41.19,41.27,41.18,41.2,18959.43562610229,26.2274,26.2784,26.2211,26.2338,18959.4356
2009-02-18 10:45:00,41.19,41.35,41.18,41.23,24801.5873015873,26.2274,26.3293,26.2211,26.2529,24801.5873
2009-02-18 10:50:00,41.21,41.24,41.18,41.21,17857.142857142855,26.2402,26.2593,26.2211,26.2402,17857.1429
2009-02-18 10:55:00,41.19,41.35,41.17,41.32,26895.943562610228,26.2274,26.3293,26.2147,26.3102,26895.9436
2009-02-18 11:00:00,41.33,41.34,41.26,41.27,18408.289241622573,26.3166,26.3229,26.272,26.2784,18408.2892
2009-02-18 11:05:00,41.3,41.44,41.28,41.44,17305.996472663137,26.2975,26.3866,26.2847,26.3866,17305.9965
2009-02-18 11:10:00,41.42,41.53,41.41,41.49,28108.465608465605,26.3739,26.4439,26.3675,26.4184,28108.4656
2009-02-18 11:15:00,41.5,41.69,41.5,41.64,52799.82363315696,26.4248,26.5458,26.4248,26.514,52799.8236
2009-02-18 11:20:00,41.65,41.73,41.63,41.69,39792.76895943562,26.5203,26.5713,26.5076,26.5458,39792.769
2009-02-18 11:25:00,41.69,41.73,41.63,41.67,41887.12522045855,26.5458,26.5713,26.5076,26.5331,41887.1252
2009-02-18 11:30:00,41.68,41.69,41.58,41.61,14440.035273368603,26.5394,26.5458,26.4757,26.4949,14440.0353
2009-02-18 11:35:00,41.61,41.69,41.6,41.66,17195.767195767196,26.4949,26.5458,26.4885,26.5267,17195.7672
2009-02-18 11:40:00,41.66,41.81,41.6,41.77,27336.860670194,26.5267,26.6222,26.4885,26.5967,27336.8607
2009-02-18 11:45:00,41.76,41.8,41.69,41.69,19069.66490299824,26.5904,26.6158,26.5458,26.5458,19069.6649
2009-02-18 11:50:00,41.69,41.69,41.59,41.63,12455.90828924162,26.5458,26.5458,26.4821,26.5076,12455.9083
2009-02-18 11:55:00,41.62,41.73,41.61,41.63,22266.3139329806,26.5012,26.5713,26.4949,26.5076,22266.3139
2009-02-18 12:00:00,41.63,41.71,41.56,41.69,21053.79188712522,26.5076,26.5585,26.463,26.5458,21053.7919
2009-02-18 12:05:00,41.69,41.79,41.64,41.76,21164.02116402116,26.5458,26.6095,26.514,26.5904,21164.0212
2009-02-18 12:10:00,41.79,41.86,41.78,41.84,28328.92416225749,26.6095,26.654,26.6031,26.6413,28328.9242
2009-02-18 12:15:00,41.85,41.89,41.81,41.83,30313.05114638448,26.6477,26.6731,26.6222,26.6349,30313.0511
2009-02-18 12:20:00,41.82,41.9,41.8,41.86,18518.518518518515,26.6286,26.6795,26.6158,26.654,18518.5185
2009-02-18 12:25:00,41.85,41.88,41.69,41.76,17746.91358024691,26.6477,26.6668,26.5458,26.5904,17746.9136
2009-02-18 12:30:00,41.76,41.84,41.68,41.68,28218.69488536155,26.5904,26.6413,26.5394,26.5394,28218.6949
2009-02-18 12:35:00,41.68,41.74,41.64,41.64,34501.76366843033,26.5394,26.5776,26.514,26.514,34501.7637
2009-02-18 12:40:00,41.63,41.69,41.6,41.65,19290.123456790123,26.5076,26.5458,26.4885,26.5203,19290.1235
2009-02-18 12:45:00,41.66,41.67,41.5,41.5,21164.02116402116,26.5267,26.5331,26.4248,26.4248,21164.0212
2009-02-18 12:50:00,41.5,41.58,41.44,41.55,19510.58201058201,26.4248,26.4757,26.3866,26.4566,19510.582
2009-02-18 12:55:00,41.6,41.66,41.53,41.63,27667.548500881832,26.4885,26.5267,26.4439,26.5076,27667.5485
2009-02-18 13:00:00,41.62,41.68,41.43,41.47,38139.32980599647,26.5012,26.5394,26.3802,26.4057,38139.3298
2009-02-18 13:05:00,41.47,41.53,41.41,41.42,19951.499118165782,26.4057,26.4439,26.3675,26.3739,19951.4991
2009-02-18 13:10:00,41.47,41.59,41.46,41.59,16093.474426807756,26.4057,26.4821,26.3993,26.4821,16093.4744
2009-02-18 13:15:00,41.56,41.6,41.4,41.41,17085.53791887125,26.463,26.4885,26.3611,26.3675,17085.5379
2009-02-18 13:20:00,41.4,41.43,41.34,41.38,20723.104056437387,26.3611,26.3802,26.3229,26.3484,20723.1041
2009-02-18 13:25:00,41.4,41.5,41.4,41.5,14660.493827160491,26.3611,26.4248,26.3611,26.4248,14660.4938
2009-02-18 13:30:00,41.5,41.51,41.36,41.38,21715.16754850088,26.4248,26.4312,26.3357,26.3484,21715.1675
2009-02-18 13:35:00,41.39,41.43,41.28,41.29,22156.08465608465,26.3548,26.3802,26.2847,26.2911,22156.0847
2009-02-18 13:40:00,41.31,41.31,41.17,41.29,13227.513227513226,26.3038,26.3038,26.2147,26.2911,13227.5132
2009-02-18 13:45:00,41.29,41.31,41.23,41.27,17195.767195767196,26.2911,26.3038,26.2529,26.2784,17195.7672
2009-02-18 13:50:00,41.27,41.27,41.17,41.26,21715.16754850088,26.2784,26.2784,26.2147,26.272,21715.1675
2009-02-18 13:55:00,41.28,41.35,41.26,41.3,17305.996472663137,26.2847,26.3293,26.272,26.2975,17305.9965
2009-02-18 14:00:00,41.3,41.39,41.25,41.38,40895.061728395056,26.2975,26.3548,26.2656,26.3484,40895.0617
2009-02-18 14:05:00,41.38,41.44,41.32,41.4,22486.772486772483,26.3484,26.3866,26.3102,26.3611,22486.7725
2009-02-18 14:10:00,41.39,41.4,41.24,41.27,83664.02116402115,26.3548,26.3611,26.2593,26.2784,83664.0212
2009-02-18 14:15:00,41.27,41.3,41.13,41.29,36706.3492063492,26.2784,26.2975,26.1892,26.2911,36706.3492
2009-02-18 14:20:00,41.29,41.47,41.29,41.46,21274.250440917105,26.2911,26.4057,26.2911,26.3993,21274.2504
2009-02-18 14:25:00,41.47,41.56,41.36,41.52,29982.36331569665,26.4057,26.463,26.3357,26.4375,29982.3633
2009-02-18 14:30:00,41.54,41.61,41.46,41.6,36706.3492063492,26.4503,26.4949,26.3993,26.4885,36706.3492
2009-02-18 14:35:00,41.59,41.59,41.35,41.37,19731.040564373896,26.4821,26.4821,26.3293,26.342,19731.0406
2009-02-18 14:40:00,41.35,41.45,41.28,41.4,23368.60670194004,26.3293,26.393,26.2847,26.3611,23368.6067
2009-02-18 14:45:00,41.4,41.43,41.3,41.32,22376.54320987654,26.3611,26.3802,26.2975,26.3102,22376.5432
2009-02-18 14:50:00,41.34,41.37,41.32,41.33,19290.123456790123,26.3229,26.342,26.3102,26.3166,19290.1235
2009-02-18 14:55:00,41.32,41.64,41.28,41.6,34832.451499118164,26.3102,26.514,26.2847,26.4885,34832.4515
2009-02-18 15:00:00,41.62,41.65,41.55,41.59,35163.13932980599,26.5012,26.5203,26.4566,26.4821,35163.1393
2009-02-18 15:05:00,41.6,41.64,41.39,41.4,53020.28218694885,26.4885,26.514,26.3548,26.3611,53020.2822
2009-02-18 15:10:00,41.39,41.57,41.37,41.49,60295.41446208112,26.3548,26.4694,26.342,26.4184,60295.4145
2009-02-18 15:15:00,41.48,41.53,41.39,41.43,49823.63315696648,26.4121,26.4439,26.3548,26.3802,49823.6332
2009-02-18 15:20:00,41.43,41.49,41.28,41.45,63602.29276895943,26.3802,26.4184,26.2847,26.393,63602.2928
2009-02-18 15:25:00,41.43,41.45,41.25,41.28,81569.66490299822,26.3802,26.393,26.2656,26.2847,81569.6649
2009-02-18 15:30:00,41.29,41.38,41.27,41.33,60846.56084656084,26.2911,26.3484,26.2784,26.3166,60846.5608
2009-02-18 15:35:00,41.31,41.35,41.28,41.35,51146.38447971781,26.3038,26.3293,26.2847,26.3293,51146.3845
2009-02-18 15:40:00,41.34,41.48,41.28,41.37,62059.08289241622,26.3229,26.4121,26.2847,26.342,62059.0829
2009-02-18 15:45:00,41.38,41.41,41.3,41.3,39902.998236331565,26.3484,26.3675,26.2975,26.2975,39902.9982
2009-02-18 15:50:00,41.3,41.36,41.28,41.3,98214.28571428572,26.2975,26.3357,26.2847,26.2975,98214.2857
2009-02-18 15:55:00,41.3,41.34,41.27,41.28,116402.1164021164,26.2975,26.3229,26.2784,26.2847,116402.1164
2009-02-19 09:30:00,41.51,41.53,41.35,41.46,24581.12874779541,26.4312,26.4439,26.3293,26.3993,24581.1287
2009-02-19 09:35:00,41.48,41.61,41.43,41.59,11353.615520282186,26.4121,26.4949,26.3802,26.4821,11353.6155
2009-02-19 09:40:00,41.57,41.78,41.54,41.65,22817.460317460314,26.4694,26.6031,26.4503,26.5203,22817.4603
2009-02-19 09:45:00,41.67,41.83,41.66,41.72,18408.289241622573,26.5331,26.6349,26.5267,26.5649,18408.2892
2009-02-19 09:50:00,41.69,41.76,41.66,41.75,19400.352733686064,26.5458,26.5904,26.5267,26.584,19400.3527
2009-02-19 09:55:00,41.74,41.93,41.74,41.93,24470.89947089947,26.5776,26.6986,26.5776,26.6986,24470.8995
2009-02-19 10:00:00,41.93,41.93,41.76,41.89,38470.0176366843,26.6986,26.6986,26.5904,26.6731,38470.0176
2009-02-19 10:05:00,41.89,41.95,41.76,41.94,8708.112874779541,26.6731,26.7113,26.5904,26.705,8708.1129
2009-02-19 10:10:00,41.93,42.03,41.89,41.98,14219.576719576718,26.6986,26.7623,26.6731,26.7304,14219.5767
2009-02-19 10:15:00,42.0,42.04,41.87,41.89,10141.093474426809,26.7432,26.7686,26.6604,26.6731,10141.0935
2009-02-19 10:20:00,41.89,41.99,41.89,41.95,15211.64021164021,26.6731,26.7368,26.6731,26.7113,15211.6402
2009-02-19 10:25:00,41.93,42.03,41.86,41.99,17967.3721340388,26.6986,26.7623,26.654,26.7368,17967.3721
2009-02-19 10:30:00,42.0,42.03,41.96,41.96,21715.16754850088,26.7432,26.7623,26.7177,26.7177,21715.1675
2009-02-19 10:35:00,41.97,41.99,41.93,41.99,15873.015873015873,26.7241,26.7368,26.6986,26.7368,15873.0159
2009-02-19 10:40:00,41.99,42.02,41.95,41.99,11904.761904761905,26.7368,26.7559,26.7113,26.7368,11904.7619
2009-02-19 10:45:00,42.0,42.09,41.99,42.05,41887.12522045855,26.7432,26.8005,26.7368,26.775,41887.1252
2009-02-19 10:50:00,42.05,42.05,41.99,42.04,36596.119929453256,26.775,26.775,26.7368,26.7686,36596.1199
2009-02-19 10:55:00,42.04,42.06,41.96,41.99,20392.416225749555,26.7686,26.7814,26.7177,26.7368,20392.4162
2009-02-19 11:00:00,41.97,42.06,41.89,41.95,36044.97354497354,26.7241,26.7814,26.6731,26.7113,36044.9735
2009-02-19 11:05:00,41.97,42.06,41.97,41.99,18298.059964726628,26.7241,26.7814,26.7241,26.7368,18298.06
2009-02-19 11:10:00,42.0,42.03,41.97,42.02,10912.698412698412,26.7432,26.7623,26.7241,26.7559,10912.6984
2009-02-19 11:15:00,42.0,42.02,41.99,41.99,26675.485008818338,26.7432,26.7559,26.7368,26.7368,26675.485
2009-02-19 11:20:00,41.99,42.0,41.91,41.93,53020.28218694885,26.7368,26.7432,26.6859,26.6986,53020.2822
2009-02-19 11:25:00,41.94,42.04,41.94,42.02,12014.991181657848,26.705,26.7686,26.705,26.7559,12014.9912
2009-02-19 11:30:00,42.0,42.02,41.99,42.02,24801.5873015873,26.7432,26.7559,26.7368,26.7559,24801.5873
2009-02-19 11:35:00,42.01,42.06,41.96,42.01,21494.70899470899,26.7495,26.7814,26.7177,26.7495,21494.709
2009-02-19 11:40:00,42.02,42.02,41.87,41.88,46296.29629629629,26.7559,26.7559,26.6604,26.6668,46296.2963
2009-02-19 11:45:00,41.89,41.9,41.78,41.79,27116.402116402114,26.6731,26.6795,26.6031,26.6095,27116.4021
2009-02-19 11:50:00,41.78,41.84,41.78,41.82,50705.46737213403,26.6031,26.6413,26.6031,26.6286,50705.4674
2009-02-19 11:55:00,41.82,41.86,41.8,41.82,48500.881834215164,26.6286,26.654,26.6158,26.6286,48500.8818
2009-02-19 12:00:00,41.83,41.84,41.78,41.78,45304.2328042328,26.6349,26.6413,26.6031,26.6031,45304.2328
2009-02-19 12:05:00,41.78,41.78,41.71,41.76,21053.79188712522,26.6031,26.6031,26.5585,26.5904,21053.7919
2009-02-19 12:10:00,41.76,41.77,41.7,41.7,14219.576719576718,26.5904,26.5967,26.5522,26.5522,14219.5767
2009-02-19 12:15:00,41.71,41.78,41.71,41.78,26234.567901234564,26.5585,26.6031,26.5585,26.6031,26234.5679
2009-02-19 12:20:00,41.76,41.84,41.74,41.78,22707.231040564373,26.5904,26.6413,26.5776,26.6031,22707.231
2009-02-19 12:25:00,41.75,41.78,41.72,41.73,15762.786596119928,26.584,26.6031,26.5649,26.5713,15762.7866
2009-02-19 12:30:00,41.73,41.77,41.72,41.77,20943.56261022928,26.5713,26.5967,26.5649,26.5967,20943.5626
2009-02-19 12:35:00,41.77,41.78,41.74,41.77,9479.717813051146,26.5967,26.6031,26.5776,26.5967,9479.7178
2009-02-19 12:40:00,41.76,41.76,41.69,41.71,63602.29276895943,26.5904,26.5904,26.5458,26.5585,63602.2928
2009-02-19 12:45:00,41.72,41.72,41.62,41.62,23258.377425044087,26.5649,26.5649,26.5012,26.5012,23258.3774
2009-02-19 12:50:00,41.62,41.69,41.61,41.68,90498.23633156966,26.5012,26.5458,26.4949,26.5394,90498.2363
2009-02-19 12:55:00,41.68,41.69,41.65,41.66,19951.499118165782,26.5394,26.5458,26.5203,26.5267,19951.4991
2009-02-19 13:00:00,41.67,41.67,41.6,41.63,51146.38447971781,26.5331,26.5331,26.4885,26.5076,51146.3845
2009-02-19 13:05:00,41.62,41.73,41.62,41.71,33509.70017636684,26.5012,26.5713,26.5012,26.5585,33509.7002
2009-02-19 13:10:00,41.7,41.71,41.64,41.69,53020.28218694885,26.5522,26.5585,26.514,26.5458,53020.2822
2009-02-19 13:15:00,41.7,41.78,41.67,41.72,34391.53439153439,26.5522,26.6031,26.5331,26.5649,34391.5344
2009-02-19 13:20:00,41.72,41.73,41.68,41.72,31856.261022927687,26.5649,26.5713,26.5394,26.5649,31856.261
2009-02-19 13:25:00,41.74,41.74,41.67,41.7,24250.440917107582,26.5776,26.5776,26.5331,26.5522,24250.4409
2009-02-19 13:30:00,41.71,41.71,41.61,41.62,33619.92945326278,26.5585,26.5585,26.4949,26.5012,33619.9295
2009-02-19 13:35:00,41.61,41.64,41.6,41.61,15321.869488536153,26.4949,26.514,26.4885,26.4949,15321.8695
2009-02-19 13:40:00,41.62,41.62,41.55,41.58,15873.015873015873,26.5012,26.5012,26.4566,26.4757,15873.0159
2009-02-19 13:45:00,41.57,41.6,41.53,41.56,18518.518518518515,26.4694,26.4885,26.4439,26.463,18518.5185
2009-02-19 13:50:00,41.57,41.6,41.52,41.55,30092.592592592588,26.4694,26.4885,26.4375,26.4566,30092.5926
2009-02-19 13:55:00,41.55,41.55,41.4,41.42,35934.7442680776,26.4566,26.4566,26.3611,26.3739,35934.7443
2009-02-19 14:00:00,41.43,41.54,41.41,41.49,36596.119929453256,26.3802,26.4503,26.3675,26.4184,36596.1199
2009-02-19 14:05:00,41.49,41.54,41.48,41.48,32186.948853615515,26.4184,26.4503,26.4121,26.4121,32186.9489
2009-02-19 14:10:00,41.5,41.52,41.37,41.37,39572.31040564374,26.4248,26.4375,26.342,26.342,39572.3104
2009-02-19 14:15:00,41.37,41.4,41.2,41.21,43320.10582010582,26.342,26.3611,26.2338,26.2402,43320.1058
2009-02-19 14:20:00,41.21,41.26,41.2,41.23,30313.05114638448,26.2402,26.272,26.2338,26.2529,30313.0511
2009-02-19 14:25:00,41.24,41.35,41.24,41.34,12345.679012345678,26.2593,26.3293,26.2593,26.3229,12345.679
2009-02-19 14:30:00,41.36,41.36,41.3,41.36,26344.79717813051,26.3357,26.3357,26.2975,26.3357,26344.7972
2009-02-19 14:35:00,41.36,41.43,41.34,41.43,23368.60670194004,26.3357,26.3802,26.3229,26.3802,23368.6067
2009-02-19 14:40:00,41.43,41.44,41.29,41.3,27226.631393298056,26.3802,26.3866,26.2911,26.2975,27226.6314
2009-02-19 14:45:00,41.31,41.39,41.28,41.3,26675.485008818338,26.3038,26.3548,26.2847,26.2975,26675.485
2009-02-19 14:50:00,41.28,41.54,41.25,41.54,66909.17107583773,26.2847,26.4503,26.2656,26.4503,66909.1711
2009-02-19 14:55:00,41.54,41.66,41.53,41.59,28549.38271604938,26.4503,26.5267,26.4439,26.4821,28549.3827
2009-02-19 15:00:00,41.59,41.64,41.51,41.52,47178.13051146384,26.4821,26.514,26.4312,26.4375,47178.1305
2009-02-19 15:05:00,41.5,41.5,41.39,41.39,72310.40564373897,26.4248,26.4248,26.3548,26.3548,72310.4056
2009-02-19 15:10:00,41.38,41.38,41.21,41.25,92702.82186948851,26.3484,26.3484,26.2402,26.2656,92702.8219
2009-02-19 15:15:00,41.24,41.24,41.07,41.09,107363.31569664902,26.2593,26.2593,26.151,26.1637,107363.3157
2009-02-19 15:20:00,41.1,41.15,41.05,41.1,85427.68959435626,26.1701,26.2019,26.1383,26.1701,85427.6896
2009-02-19 15:25:00,41.11,41.37,41.1,41.36,50154.32098765432,26.1765,26.342,26.1701,26.3357,50154.321
2009-02-19 15:30:00,41.37,41.37,41.14,41.15,58862.433862433856,26.342,26.342,26.1956,26.2019,58862.4339
2009-02-19 15:35:00,41.14,41.21,41.05,41.09,74625.22045855378,26.1956,26.2402,26.1383,26.1637,74625.2205
2009-02-19 15:40:00,41.09,41.31,41.03,41.3,72089.94708994708,26.1637,26.3038,26.1255,26.2975,72089.9471
2009-02-19 15:45:00,41.3,41.48,41.26,41.4,81900.35273368606,26.2975,26.4121,26.272,26.3611,81900.3527
2009-02-19 15:50:00,41.4,41.45,41.21,41.21,106922.39858906524,26.3611,26.393,26.2402,26.2402,106922.3986
2009-02-19 15:55:00,41.23,41.24,41.16,41.2,111992.94532627864,26.2529,26.2593,26.2083,26.2338,111992.9453
2009-02-20 09:30:00,41.02,41.53,40.47,40.52,229717.8130511464,26.1192,26.4439,25.769,25.8008,229717.8131
2009-02-20 09:35:00,40.51,40.68,40.43,40.57,19731.040564373896,25.7944,25.9027,25.7435,25.8326,19731.0406
2009-02-20 09:40:00,40.57,40.58,40.46,40.56,20612.87477954145,25.8326,25.839,25.7626,25.8263,20612.8748
2009-02-20 09:45:00,40.53,40.72,40.52,40.66,23478.835978835978,25.8072,25.9282,25.8008,25.8899,23478.836
2009-02-20 09:50:00,40.7,40.83,40.68,40.68,28769.841269841265,25.9154,25.9982,25.9027,25.9027,28769.8413
2009-02-20 09:55:00,40.71,40.83,40.67,40.81,30864.197530864192,25.9218,25.9982,25.8963,25.9855,30864.1975
2009-02-20 10:00:00,40.83,40.83,40.74,40.81,47288.35978835978,25.9982,25.9982,25.9409,25.9855,47288.3598
2009-02-20 10:05:00,40.81,40.9,40.81,40.82,74404.7619047619,25.9855,26.0428,25.9855,25.9918,74404.7619
2009-02-20 10:10:00,40.82,40.9,40.74,40.87,39462.08112874779,25.9918,26.0428,25.9409,26.0237,39462.0811
2009-02-20 10:15:00,40.84,40.84,40.71,40.77,24360.670194003524,26.0046,26.0046,25.9218,25.96,24360.6702
2009-02-20 10:20:00,40.74,40.78,40.63,40.63,16644.620811287477,25.9409,25.9664,25.8708,25.8708,16644.6208
2009-02-20 10:25:00,40.63,40.86,40.63,40.85,16534.391534391532,25.8708,26.0173,25.8708,26.0109,16534.3915
2009-02-20 10:30:00,40.82,40.83,40.68,40.69,24801.5873015873,25.9918,25.9982,25.9027,25.909,24801.5873
2009-02-20 10:35:00,40.69,40.71,40.61,40.68,39572.31040564374,25.909,25.9218,25.8581,25.9027,39572.3104
2009-02-20 10:40:00,40.64,40.82,40.6,40.78,22376.54320987654,25.8772,25.9918,25.8517,25.9664,22376.5432
2009-02-20 10:45:00,40.81,40.81,40.71,40.73,18077.60141093474,25.9855,25.9855,25.9218,25.9345,18077.6014
2009-02-20 10:50:00,40.73,40.73,40.54,40.55,32958.55379188712,25.9345,25.9345,25.8135,25.8199,32958.5538
2009-02-20 10:55:00,40.56,40.56,40.37,40.39,52579.365079365074,25.8263,25.8263,25.7053,25.718,52579.3651
2009-02-20 11:00:00,40.39,40.42,40.35,40.36,28990.299823633155,25.718,25.7371,25.6926,25.6989,28990.2998
2009-02-20 11:05:00,40.36,40.41,40.25,40.3,16865.079365079364,25.6989,25.7308,25.6289,25.6607,16865.0794
2009-02-20 11:10:00,40.3,40.31,40.14,40.14,22817.460317460314,25.6607,25.6671,25.5588,25.5588,22817.4603
2009-02-20 11:15:00,40.15,40.24,40.1,40.24,26014.10934744268,25.5652,25.6225,25.5334,25.6225,26014.1093
2009-02-20 11:20:00,40.26,40.3,40.06,40.06,33399.47089947089,25.6352,25.6607,25.5079,25.5079,33399.4709
2009-02-20 11:25:00,40.06,40.06,40.01,40.03,27998.23633156966,25.5079,25.5079,25.4761,25.4888,27998.2363
2009-02-20 11:30:00,40.03,40.03,39.93,40.02,35824.514991181655,25.4888,25.4888,25.4251,25.4824,35824.515
2009-02-20 11:35:00,40.0,40.2,40.0,40.2,27447.089947089946,25.4697,25.597,25.4697,25.597,27447.0899
2009-02-20 11:40:00,40.2,40.21,40.12,40.13,15321.869488536153,25.597,25.6034,25.5461,25.5525,15321.8695
2009-02-20 11:45:00,40.13,40.16,40.05,40.11,32297.17813051146,25.5525,25.5716,25.5015,25.5397,32297.1781
2009-02-20 11:50:00,40.11,40.12,39.99,40.01,33619.92945326278,25.5397,25.5461,25.4633,25.4761,33619.9295
2009-02-20 11:55:00,39.99,40.03,39.98,40.02,24801.5873015873,25.4633,25.4888,25.457,25.4824,24801.5873
2009-02-20 12:00:00,40.03,40.11,40.03,40.07,20061.728395061727,25.4888,25.5397,25.4888,25.5143,20061.7284
2009-02-20 12:05:00,40.08,40.14,40.03,40.14,24250.440917107582,25.5206,25.5588,25.4888,25.5588,24250.4409
2009-02-20 12:10:00,40.13,40.38,40.13,40.37,48721.34038800705,25.5525,25.7117,25.5525,25.7053,48721.3404
2009-02-20 12:15:00,40.37,40.42,40.33,40.4,46516.754850088175,25.7053,25.7371,25.6798,25.7244,46516.7549
2009-02-20 12:20:00,40.39,40.41,40.3,40.33,28108.465608465605,25.718,25.7308,25.6607,25.6798,28108.4656
2009-02-20 12:25:00,40.33,40.36,40.31,40.34,19731.040564373896,25.6798,25.6989,25.6671,25.6862,19731.0406
2009-02-20 12:30:00,40.33,40.36,40.29,40.32,27557.319223985887,25.6798,25.6989,25.6544,25.6735,27557.3192
2009-02-20 12:35:00,40.33,40.36,40.29,40.33,18187.830687830687,25.6798,25.6989,25.6544,25.6798,18187.8307
2009-02-20 12:40:00,40.33,40.33,40.17,40.18,18077.60141093474,25.6798,25.6798,25.5779,25.5843,18077.6014
2009-02-20 12:45:00,40.18,40.18,40.0,40.01,20061.728395061727,25.5843,25.5843,25.4697,25.4761,20061.7284
2009-02-20 12:50:00,40.03,40.03,39.92,39.93,22927.68959435626,25.4888,25.4888,25.4188,25.4251,22927.6896
2009-02-20 12:55:00,39.94,40.01,39.92,39.96,26895.943562610228,25.4315,25.4761,25.4188,25.4442,26895.9436
2009-02-20 13:00:00,39.93,39.96,39.81,39.91,32958.55379188712,25.4251,25.4442,25.3487,25.4124,32958.5538
2009-02-20 13:05:00,39.91,40.0,39.87,39.88,24140.21164021164,25.4124,25.4697,25.3869,25.3933,24140.2116
2009-02-20 13:10:00,39.89,39.94,39.86,39.9,13007.05467372134,25.3997,25.4315,25.3806,25.406,13007.0547
2009-02-20 13:15:00,39.88,39.92,39.81,39.89,16313.932980599646,25.3933,25.4188,25.3487,25.3997,16313.933
2009-02-20 13:20:00,39.89,40.03,39.89,39.97,16975.308641975305,25.3997,25.4888,25.3997,25.4506,16975.3086
2009-02-20 13:25:00,39.95,40.13,39.95,40.06,25022.045855379187,25.4379,25.5525,25.4379,25.5079,25022.0459
2009-02-20 13:30:00,40.09,40.11,40.01,40.07,24691.358024691355,25.527,25.5397,25.4761,25.5143,24691.358
2009-02-20 13:35:00,40.07,40.13,40.03,40.1,34942.6807760141,25.5143,25.5525,25.4888,25.5334,34942.6808
2009-02-20 13:40:00,40.08,40.26,40.07,40.25,23699.294532627864,25.5206,25.6352,25.5143,25.6289,23699.2945
2009-02-20 13:45:00,40.24,40.26,40.2,40.23,20833.33333333333,25.6225,25.6352,25.597,25.6161,20833.3333
2009-02-20 13:50:00,40.23,40.34,40.22,40.3,29872.1340388007,25.6161,25.6862,25.6098,25.6607,29872.134
2009-02-20 13:55:00,40.3,40.31,40.17,40.29,38470.0176366843,25.6607,25.6671,25.5779,25.6544,38470.0176
2009-02-20 14:00:00,40.27,40.3,40.13,40.24,30643.738977072306,25.6416,25.6607,25.5525,25.6225,30643.739
2009-02-20 14:05:00,40.24,40.32,40.21,40.27,28549.38271604938,25.6225,25.6735,25.6034,25.6416,28549.3827
2009-02-20 14:10:00,40.29,40.29,40.18,40.21,21053.79188712522,25.6544,25.6544,25.5843,25.6034,21053.7919
2009-02-20 14:15:00,40.2,40.44,40.19,40.38,137014.99118165782,25.597,25.7499,25.5907,25.7117,137014.9912
2009-02-20 14:20:00,40.38,40.66,40.29,40.6,71759.25925925926,25.7117,25.8899,25.6544,25.8517,71759.2593
2009-02-20 14:25:00,40.6,40.7,40.27,40.32,116953.26278659613,25.8517,25.9154,25.6416,25.6735,116953.2628
2009-02-20 14:30:00,40.33,40.52,40.33,40.42,52469.13580246913,25.6798,25.8008,25.6798,25.7371,52469.1358
2009-02-20 14:35:00,40.44,40.67,40.32,40.67,76168.43033509699,25.7499,25.8963,25.6735,25.8963,76168.4303
2009-02-20 14:40:00,40.65,40.69,40.52,40.58,43650.79365079365,25.8836,25.909,25.8008,25.839,43650.7937
2009-02-20 14:45:00,40.62,40.77,40.55,40.75,41005.291005291,25.8645,25.96,25.8199,25.9473,41005.291
2009-02-20 14:50:00,40.75,40.89,40.62,40.62,31525.57319223985,25.9473,26.0364,25.8645,25.8645,31525.5732
2009-02-20 14:55:00,40.62,40.65,40.42,40.49,19179.894179894178,25.8645,25.8836,25.7371,25.7817,19179.8942
2009-02-20 15:00:00,40.49,40.49,40.26,40.3,35273.36860670194,25.7817,25.7817,25.6352,25.6607,35273.3686
2009-02-20 15:05:00,40.3,40.46,40.27,40.38,43871.25220458553,25.6607,25.7626,25.6416,25.7117,43871.2522
2009-02-20 15:10:00,40.36,40.41,40.17,40.41,39682.53968253968,25.6989,25.7308,25.5779,25.7308,39682.5397
2009-02-20 15:15:00,40.38,40.46,40.34,40.38,73082.01058201057,25.7117,25.7626,25.6862,25.7117,73082.0106
2009-02-20 15:20:00,40.37,40.43,40.35,40.4,85758.37742504408,25.7053,25.7435,25.6926,25.7244,85758.3774
2009-02-20 15:25:00,40.4,40.45,40.21,40.29,105489.41798941798,25.7244,25.7562,25.6034,25.6544,105489.418
2009-02-20 15:30:00,40.27,40.37,40.14,40.31,37257.49559082892,25.6416,25.7053,25.5588,25.6671,37257.4956
2009-02-20 15:35:00,40.31,40.45,40.31,40.32,62940.917107583766,25.6671,25.7562,25.6671,25.6735,62940.9171
2009-02-20 15:40:00,40.32,40.4,40.13,40.2,78042.32804232804,25.6735,25.7244,25.5525,25.597,78042.328
2009-02-20 15:45:00,40.19,40.34,40.16,40.33,103946.20811287477,25.5907,25.6862,25.5716,25.6798,103946.2081
2009-02-20 15:50:00,40.34,40.52,40.29,40.42,125440.91710758377,25.6862,25.8008,25.6544,25.7371,125440.9171
2009-02-20 15:55:00,40.42,40.43,40.29,40.32,180555.5555555556,25.7371,25.7435,25.6544,25.6735,180555.5556
2009-02-23 09:30:00,40.33,40.38,40.06,40.22,40123.456790123455,25.6798,25.7117,25.5079,25.6098,40123.4568
2009-02-23 09:35:00,40.23,40.27,40.1,40.26,38470.0176366843,25.6161,25.6416,25.5334,25.6352,38470.0176
2009-02-23 09:40:00,40.26,40.28,40.0,40.04,54783.95061728395,25.6352,25.648,25.4697,25.4952,54783.9506
2009-02-23 09:45:00,40.04,40.04,39.85,39.93,43209.87654320987,25.4952,25.4952,25.3742,25.4251,43209.8765
2009-02-23 09:50:00,39.93,40.03,39.92,40.03,19400.352733686064,25.4251,25.4888,25.4188,25.4888,19400.3527
2009-02-23 09:55:00,40.02,40.02,39.87,39.88,22707.231040564373,25.4824,25.4824,25.3869,25.3933,22707.231
2009-02-23 10:00:00,39.88,39.9,39.81,39.83,27777.777777777774,25.3933,25.406,25.3487,25.3614,27777.7778
2009-02-23 10:05:00,39.84,40.02,39.84,40.02,31305.11463844797,25.3678,25.4824,25.3678,25.4824,31305.1146
2009-02-23 10:10:00,40.03,40.09,39.97,39.98,31746.031746031746,25.4888,25.527,25.4506,25.457,31746.0317
2009-02-23 10:15:00,39.98,40.08,39.95,40.08,20943.56261022928,25.457,25.5206,25.4379,25.5206,20943.5626
2009-02-23 10:20:00,40.08,40.19,40.08,40.15,23478.835978835978,25.5206,25.5907,25.5206,25.5652,23478.836
2009-02-23 10:25:00,40.14,40.14,40.07,40.08,15542.32804232804,25.5588,25.5588,25.5143,25.5206,15542.328
2009-02-23 10:30:00,40.06,40.1,40.0,40.05,37477.95414462081,25.5079,25.5334,25.4697,25.5015,37477.9541
2009-02-23 10:35:00,40.05,40.11,39.97,40.03,58421.51675485008,25.5015,25.5397,25.4506,25.4888,58421.5168
2009-02-23 10:40:00,40.03,40.08,39.93,39.94,42768.9594356261,25.4888,25.5206,25.4251,25.4315,42768.9594
2009-02-23 10:45:00,39.94,39.98,39.89,39.92,51256.61375661375,25.4315,25.457,25.3997,25.4188,51256.6138
2009-02-23 10:50:00,39.92,39.99,39.89,39.89,50595.23809523809,25.4188,25.4633,25.3997,25.3997,50595.2381
2009-02-23 10:55:00,39.89,39.97,39.74,39.74,35824.514991181655,25.3997,25.4506,25.3041,25.3041,35824.515
2009-02-23 11:00:00,39.74,39.77,39.69,39.69,24470.89947089947,25.3041,25.3232,25.2723,25.2723,24470.8995
2009-02-23 11:05:00,39.7,39.71,39.61,39.66,22597.001763668428,25.2787,25.285,25.2214,25.2532,22597.0018
2009-02-23 11:10:00,39.69,39.8,39.65,39.74,16093.474426807756,25.2723,25.3423,25.2468,25.3041,16093.4744
2009-02-23 11:15:00,39.72,39.75,39.58,39.58,24581.12874779541,25.2914,25.3105,25.2023,25.2023,24581.1287
2009-02-23 11:20:00,39.59,39.68,39.59,39.64,18628.74779541446,25.2086,25.2659,25.2086,25.2405,18628.7478
2009-02-23 11:25:00,39.64,39.69,39.54,39.54,37367.724867724864,25.2405,25.2723,25.1768,25.1768,37367.7249
2009-02-23 11:30:00,39.54,39.54,39.34,39.38,64263.66843033509,25.1768,25.1768,25.0494,25.0749,64263.6684
2009-02-23 11:35:00,39.38,39.46,39.35,39.43,28769.841269841265,25.0749,25.1259,25.0558,25.1068,28769.8413
2009-02-23 11:40:00,39.43,39.43,39.35,39.4,26344.79717813051,25.1068,25.1068,25.0558,25.0877,26344.7972
2009-02-23 11:45:00,39.38,39.48,39.35,39.47,25573.192239858905,25.0749,25.1386,25.0558,25.1322,25573.1922
2009-02-23 11:50:00,39.47,39.53,39.46,39.51,14770.723104056437,25.1322,25.1704,25.1259,25.1577,14770.7231
2009-02-23 11:55:00,39.49,39.49,39.35,39.36,21715.16754850088,25.145,25.145,25.0558,25.0622,21715.1675
2009-02-23 12:00:00,39.36,39.37,39.25,39.26,36155.20282186948,25.0622,25.0685,24.9921,24.9985,36155.2028
2009-02-23 12:05:00,39.26,39.29,39.19,39.19,30092.592592592588,24.9985,25.0176,24.9539,24.9539,30092.5926
2009-02-23 12:10:00,39.18,39.23,39.17,39.23,30753.96825396825,24.9476,24.9794,24.9412,24.9794,30753.9683
2009-02-23 12:15:00,39.21,39.22,39.17,39.19,44312.16931216931,24.9667,24.973,24.9412,24.9539,44312.1693
2009-02-23 12:20:00,39.19,39.22,39.17,39.21,27447.089947089946,24.9539,24.973,24.9412,24.9667,27447.0899
2009-02-23 12:25:00,39.2,39.22,39.15,39.18,34060.84656084656,24.9603,24.973,24.9285,24.9476,34060.8466
2009-02-23 12:30:00,39.17,39.19,39.06,39.06,25242.50440917108,24.9412,24.9539,24.8712,24.8712,25242.5044
2009-02-23 12:35:00,39.07,39.13,39.06,39.08,21494.70899470899,24.8775,24.9157,24.8712,24.8839,21494.709
2009-02-23 12:40:00,39.08,39.12,39.05,39.07,21604.938271604937,24.8839,24.9094,24.8648,24.8775,21604.9383
2009-02-23 12:45:00,39.06,39.07,38.89,38.9,34832.451499118164,24.8712,24.8775,24.7629,24.7693,34832.4515
2009-02-23 12:50:00,38.9,38.93,38.86,38.87,32297.17813051146,24.7693,24.7884,24.7438,24.7502,32297.1781
2009-02-23 12:55:00,38.87,38.87,38.78,38.78,26234.567901234564,24.7502,24.7502,24.6929,24.6929,26234.5679
2009-02-23 13:00:00,38.77,38.82,38.75,38.79,44642.85714285714,24.6865,24.7183,24.6738,24.6992,44642.8571
2009-02-23 13:05:00,38.8,38.86,38.76,38.86,44753.08641975308,24.7056,24.7438,24.6801,24.7438,44753.0864
2009-02-23 13:10:00,38.86,38.88,38.84,38.84,53240.74074074074,24.7438,24.7565,24.7311,24.7311,53240.7407
2009-02-23 13:15:00,38.86,38.95,38.84,38.95,21715.16754850088,24.7438,24.8011,24.7311,24.8011,21715.1675
2009-02-23 13:20:00,38.94,39.03,38.93,39.0,26565.2557319224,24.7947,24.8521,24.7884,24.833,26565.2557
2009-02-23 13:25:00,39.0,39.08,38.97,38.98,21825.396825396823,24.833,24.8839,24.8139,24.8202,21825.3968
2009-02-23 13:30:00,38.98,39.01,38.86,38.88,32627.86596119929,24.8202,24.8393,24.7438,24.7565,32627.866
2009-02-23 13:35:00,38.9,38.96,38.82,38.83,44753.08641975308,24.7693,24.8075,24.7183,24.7247,44753.0864
2009-02-23 13:40:00,38.83,38.93,38.82,38.93,68893.29805996471,24.7247,24.7884,24.7183,24.7884,68893.2981
2009-02-23 13:45:00,38.92,38.93,38.82,38.84,31746.031746031746,24.782,24.7884,24.7183,24.7311,31746.0317
2009-02-23 13:50:00,38.86,38.87,38.79,38.84,29100.529100529096,24.7438,24.7502,24.6992,24.7311,29100.5291
2009-02-23 13:55:00,38.83,38.86,38.75,38.76,35604.056437389765,24.7247,24.7438,24.6738,24.6801,35604.0564
2009-02-23 14:00:00,38.77,38.81,38.69,38.81,47839.5061728395,24.6865,24.712,24.6356,24.712,47839.5062
2009-02-23 14:05:00,38.83,38.88,38.76,38.76,25903.880070546733,24.7247,24.7565,24.6801,24.6801,25903.8801
2009-02-23 14:10:00,38.76,38.86,38.74,38.83,37918.87125220458,24.6801,24.7438,24.6674,24.7247,37918.8713
2009-02-23 14:15:00,38.84,39.04,38.83,38.97,32738.09523809524,24.7311,24.8584,24.7247,24.8139,32738.0952
2009-02-23 14:20:00,38.97,39.02,38.93,38.94,33730.15873015873,24.8139,24.8457,24.7884,24.7947,33730.1587
2009-02-23 14:25:00,38.93,38.97,38.86,38.91,34942.6807760141,24.7884,24.8139,24.7438,24.7756,34942.6808
2009-02-23 14:30:00,38.92,38.93,38.76,38.86,47619.04761904761,24.782,24.7884,24.6801,24.7438,47619.0476
2009-02-23 14:35:00,38.87,38.9,38.81,38.85,24250.440917107582,24.7502,24.7693,24.712,24.7374,24250.4409
2009-02-23 14:40:00,38.85,38.87,38.7,38.76,33619.92945326278,24.7374,24.7502,24.6419,24.6801,33619.9295
2009-02-23 14:45:00,38.76,38.76,38.67,38.71,27557.319223985887,24.6801,24.6801,24.6228,24.6483,27557.3192
2009-02-23 14:50:00,38.7,38.75,38.43,38.51,63381.83421516754,24.6419,24.6738,24.47,24.5209,63381.8342
2009-02-23 14:55:00,38.48,38.51,38.42,38.42,51256.61375661375,24.5018,24.5209,24.4636,24.4636,51256.6138
2009-02-23 15:00:00,38.4,38.55,38.37,38.55,56878.30687830688,24.4509,24.5464,24.4318,24.5464,56878.3069
2009-02-23 15:05:00,38.54,38.66,38.51,38.58,45634.92063492063,24.5401,24.6165,24.5209,24.5655,45634.9206
2009-02-23 15:10:00,38.55,38.67,38.45,38.62,63712.522045855374,24.5464,24.6228,24.4827,24.591,63712.522
2009-02-23 15:15:00,38.63,38.64,38.54,38.57,36375.66137566137,24.5974,24.6037,24.5401,24.5592,36375.6614
2009-02-23 15:20:00,38.58,38.58,38.33,38.44,52358.906525573184,24.5655,24.5655,24.4063,24.4764,52358.9065
2009-02-23 15:25:00,38.45,38.61,38.37,38.5,70216.04938271604,24.4827,24.5846,24.4318,24.5146,70216.0494
2009-02-23 15:30:00,38.51,38.71,38.51,38.53,51587.30158730158,24.5209,24.6483,24.5209,24.5337,51587.3016
2009-02-23 15:35:00,38.54,38.66,38.47,38.51,44532.62786596119,24.5401,24.6165,24.4955,24.5209,44532.6279
2009-02-23 15:40:00,38.51,38.59,38.44,38.54,107804.2328042328,24.5209,24.5719,24.4764,24.5401,107804.2328
2009-02-23 15:45:00,38.51,38.6,38.47,38.47,71428.57142857142,24.5209,24.5783,24.4955,24.4955,71428.5714
2009-02-23 15:50:00,38.47,38.52,38.34,38.49,99426.80776014108,24.4955,24.5273,24.4127,24.5082,99426.8078
2009-02-23 15:55:00,38.49,38.5,38.34,38.37,136574.07407407407,24.5082,24.5146,24.4127,24.4318,136574.0741
2009-02-24 09:30:00,38.59,38.66,38.16,38.33,44091.71075837742,24.5719,24.6165,24.2981,24.4063,44091.7108
2009-02-24 09:35:00,38.36,38.78,38.34,38.71,18628.74779541446,24.4254,24.6929,24.4127,24.6483,18628.7478
2009-02-24 09:40:00,38.66,38.67,38.49,38.66,21604.938271604937,24.6165,24.6228,24.5082,24.6165,21604.9383
2009-02-24 09:45:00,38.74,38.85,38.63,38.85,41887.12522045855,24.6674,24.7374,24.5974,24.7374,41887.1252
2009-02-24 09:50:00,38.82,38.96,38.68,38.7,40895.061728395056,24.7183,24.8075,24.6292,24.6419,40895.0617
2009-02-24 09:55:00,38.7,38.71,38.54,38.55,35163.13932980599,24.6419,24.6483,24.5401,24.5464,35163.1393
2009-02-24 10:00:00,38.55,38.56,38.15,38.19,57098.76543209876,24.5464,24.5528,24.2917,24.3172,57098.7654
2009-02-24 10:05:00,38.18,38.42,38.15,38.3,44312.16931216931,24.3108,24.4636,24.2917,24.3872,44312.1693
2009-02-24 10:10:00,38.31,38.39,38.19,38.19,23919.75308641975,24.3936,24.4445,24.3172,24.3172,23919.7531
2009-02-24 10:15:00,38.19,38.33,38.14,38.32,31746.031746031746,24.3172,24.4063,24.2854,24.4,31746.0317
2009-02-24 10:20:00,38.34,38.44,38.31,38.43,27226.631393298056,24.4127,24.4764,24.3936,24.47,27226.6314
2009-02-24 10:25:00,38.44,38.58,38.34,38.54,34942.6807760141,24.4764,24.5655,24.4127,24.5401,34942.6808
2009-02-24 10:30:00,38.55,38.84,38.53,38.83,94797.17813051146,24.5464,24.7311,24.5337,24.7247,94797.1781
2009-02-24 10:35:00,38.84,38.88,38.77,38.82,64153.43915343915,24.7311,24.7565,24.6865,24.7183,64153.4392
2009-02-24 10:40:00,38.78,38.8,38.73,38.74,21164.02116402116,24.6929,24.7056,24.661,24.6674,21164.0212
2009-02-24 10:45:00,38.73,39.05,38.73,39.0,57208.9947089947,24.661,24.8648,24.661,24.833,57208.9947
2009-02-24 10:50:00,39.01,39.04,38.92,39.0,29431.216931216928,24.8393,24.8584,24.782,24.833,29431.2169
2009-02-24 10:55:00,38.99,39.03,38.86,38.87,43209.87654320987,24.8266,24.8521,24.7438,24.7502,43209.8765
2009-02-24 11:00:00,38.87,38.87,38.77,38.86,27226.631393298056,24.7502,24.7502,24.6865,24.7438,27226.6314
2009-02-24 11:05:00,38.86,38.92,38.83,38.84,28108.465608465605,24.7438,24.782,24.7247,24.7311,28108.4656
2009-02-24 11:10:00,38.82,38.91,38.79,38.86,29431.216931216928,24.7183,24.7756,24.6992,24.7438,29431.2169
2009-02-24 11:15:00,38.86,38.94,38.86,38.87,38029.10052910053,24.7438,24.7947,24.7438,24.7502,38029.1005
2009-02-24 11:20:00,38.87,38.96,38.87,38.87,40233.68606701939,24.7502,24.8075,24.7502,24.7502,40233.6861
2009-02-24 11:25:00,38.87,38.94,38.81,38.86,34942.6807760141,24.7502,24.7947,24.712,24.7438,34942.6808
2009-02-24 11:30:00,38.89,38.92,38.79,38.79,40343.91534391534,24.7629,24.782,24.6992,24.6992,40343.9153
2009-02-24 11:35:00,38.79,38.91,38.79,38.89,37698.41269841269,24.6992,24.7756,24.6992,24.7629,37698.4127
2009-02-24 11:40:00,38.91,38.94,38.87,38.91,18738.977072310405,24.7756,24.7947,24.7502,24.7756,18738.9771
2009-02-24 11:45:00,38.89,38.92,38.69,38.7,39462.08112874779,24.7629,24.782,24.6356,24.6419,39462.0811
2009-02-24 11:50:00,38.7,38.87,38.69,38.86,25132.27513227513,24.6419,24.7502,24.6356,24.7438,25132.2751
2009-02-24 11:55:00,38.87,38.88,38.78,38.83,24911.81657848324,24.7502,24.7565,24.6929,24.7247,24911.8166
2009-02-24 12:00:00,38.81,38.95,38.78,38.92,57870.370370370365,24.712,24.8011,24.6929,24.782,57870.3704
2009-02-24 12:05:00,38.92,38.94,38.84,38.84,49933.86243386243,24.782,24.7947,24.7311,24.7311,49933.8624
2009-02-24 12:10:00,38.84,38.86,38.76,38.82,104387.12522045856,24.7311,24.7438,24.6801,24.7183,104387.1252
2009-02-24 12:15:00,38.8,38.85,38.77,38.82,56216.93121693121,24.7056,24.7374,24.6865,24.7183,56216.9312
2009-02-24 12:20:00,38.83,38.87,38.8,38.85,70656.96649029982,24.7247,24.7502,24.7056,24.7374,70656.9665
2009-02-24 12:25:00,38.84,38.92,38.82,38.83,76278.65961199293,24.7311,24.782,24.7183,24.7247,76278.6596
2009-02-24 12:30:00,38.83,38.88,38.81,38.86,117724.86772486773,24.7247,24.7565,24.712,24.7438,117724.8677
2009-02-24 12:35:00,38.85,38.94,38.83,38.89,54673.721340388,24.7374,24.7947,24.7247,24.7629,54673.7213
2009-02-24 12:40:00,38.87,38.92,38.85,38.92,40123.456790123455,24.7502,24.782,24.7374,24.782,40123.4568
2009-02-24 12:45:00,38.92,38.93,38.87,38.9,31966.49029982363,24.782,24.7884,24.7502,24.7693,31966.4903
2009-02-24 12:50:00,38.9,38.92,38.84,38.85,23368.60670194004,24.7693,24.782,24.7311,24.7374,23368.6067
2009-02-24 12:55:00,38.85,38.91,38.84,38.91,18518.518518518515,24.7374,24.7756,24.7311,24.7756,18518.5185
2009-02-24 13:00:00,38.92,39.02,38.88,39.02,28549.38271604938,24.782,24.8457,24.7565,24.8457,28549.3827
2009-02-24 13:05:00,39.01,39.01,38.91,38.95,22707.231040564373,24.8393,24.8393,24.7756,24.8011,22707.231
2009-02-24 13:10:00,38.94,38.96,38.76,38.78,26565.2557319224,24.7947,24.8075,24.6801,24.6929,26565.2557
2009-02-24 13:15:00,38.78,38.85,38.78,38.82,9259.259259259255,24.6929,24.7374,24.6929,24.7183,9259.2593
2009-02-24 13:20:00,38.82,39.14,38.81,39.09,48500.881834215164,24.7183,24.9221,24.712,24.8903,48500.8818
2009-02-24 13:25:00,39.1,39.15,39.07,39.15,37477.95414462081,24.8966,24.9285,24.8775,24.9285,37477.9541
2009-02-24 13:30:00,39.14,39.2,39.09,39.19,37808.64197530864,24.9221,24.9603,24.8903,24.9539,37808.642
2009-02-24 13:35:00,39.19,39.19,39.08,39.14,25462.96296296296,24.9539,24.9539,24.8839,24.9221,25462.963
2009-02-24 13:40:00,39.13,39.17,39.04,39.04,27336.860670194,24.9157,24.9412,24.8584,24.8584,27336.8607
2009-02-24 13:45:00,39.05,39.1,38.99,39.07,28769.841269841265,24.8648,24.8966,24.8266,24.8775,28769.8413
2009-02-24 13:50:00,39.09,39.14,39.06,39.1,28218.69488536155,24.8903,24.9221,24.8712,24.8966,28218.6949
2009-02-24 13:55:00,39.09,39.17,39.09,39.16,23478.835978835978,24.8903,24.9412,24.8903,24.9348,23478.836
2009-02-24 14:00:00,39.17,39.18,39.09,39.13,21715.16754850088,24.9412,24.9476,24.8903,24.9157,21715.1675
2009-02-24 14:05:00,39.13,39.15,39.07,39.11,32517.636684303347,24.9157,24.9285,24.8775,24.903,32517.6367
2009-02-24 14:10:00,39.12,39.12,39.04,39.09,14991.181657848325,24.9094,24.9094,24.8584,24.8903,14991.1817
2009-02-24 14:15:00,39.1,39.32,39.09,39.3,49823.63315696648,24.8966,25.0367,24.8903,25.024,49823.6332
2009-02-24 14:20:00,39.28,39.29,39.24,39.29,31084.65608465608,25.0112,25.0176,24.9858,25.0176,31084.6561
2009-02-24 14:25:00,39.29,39.3,39.23,39.27,19179.894179894178,25.0176,25.024,24.9794,25.0049,19179.8942
2009-02-24 14:30:00,39.27,39.3,39.15,39.2,33509.70017636684,25.0049,25.024,24.9285,24.9603,33509.7002
2009-02-24 14:35:00,39.21,39.27,39.14,39.16,35493.82716049382,24.9667,25.0049,24.9221,24.9348,35493.8272
2009-02-24 14:40:00,39.16,39.23,39.05,39.08,24360.670194003524,24.9348,24.9794,24.8648,24.8839,24360.6702
2009-02-24 14:45:00,39.09,39.16,39.02,39.16,16754.85008818342,24.8903,24.9348,24.8457,24.9348,16754.8501
2009-02-24 14:50:00,39.16,39.2,39.05,39.12,30864.197530864192,24.9348,24.9603,24.8648,24.9094,30864.1975
2009-02-24 14:55:00,39.12,39.33,39.12,39.24,38690.47619047618,24.9094,25.0431,24.9094,24.9858,38690.4762
2009-02-24 15:00:00,39.25,39.3,39.23,39.25,51587.30158730158,24.9921,25.024,24.9794,24.9921,51587.3016
2009-02-24 15:05:00,39.24,39.4,39.22,39.35,39682.53968253968,24.9858,25.0877,24.973,25.0558,39682.5397
2009-02-24 15:10:00,39.36,39.49,39.33,39.47,81900.35273368606,25.0622,25.145,25.0431,25.1322,81900.3527
2009-02-24 15:15:00,39.48,39.6,39.45,39.6,42217.81305114638,25.1386,25.215,25.1195,25.215,42217.8131
2009-02-24 15:20:00,39.6,39.6,39.54,39.59,52248.677248677246,25.215,25.215,25.1768,25.2086,52248.6772
2009-02-24 15:25:00,39.58,39.68,39.55,39.59,57098.76543209876,25.2023,25.2659,25.1832,25.2086,57098.7654
2009-02-24 15:30:00,39.58,39.64,39.43,39.46,46296.29629629629,25.2023,25.2405,25.1068,25.1259,46296.2963
2009-02-24 15:35:00,39.45,39.53,39.35,39.36,112985.00881834212,25.1195,25.1704,25.0558,25.0622,112985.0088
2009-02-24 15:40:00,39.37,39.48,39.31,39.31,131503.52733686066,25.0685,25.1386,25.0303,25.0303,131503.5273
2009-02-24 15:45:00,39.32,39.32,39.19,39.29,135692.2398589065,25.0367,25.0367,24.9539,25.0176,135692.2399
2009-02-24 15:50:00,39.27,39.35,39.2,39.3,177358.90652557317,25.0049,25.0558,24.9603,25.024,177358.9065
2009-02-24 15:55:00,39.29,39.31,39.04,39.05,243496.4726631393,25.0176,25.0303,24.8584,24.8648,243496.4727
2009-02-25 09:30:00,38.97,38.97,38.8,38.89,19179.894179894178,24.8139,24.8139,24.7056,24.7629,19179.8942
2009-02-25 09:35:00,38.9,38.91,38.61,38.64,19179.894179894178,24.7693,24.7756,24.5846,24.6037,19179.8942
2009-02-25 09:40:00,38.66,38.71,38.37,38.37,32848.324514991175,24.6165,24.6483,24.4318,24.4318,32848.3245
2009-02-25 09:45:00,38.37,38.37,38.1,38.34,33730.15873015873,24.4318,24.4318,24.2599,24.4127,33730.1587
2009-02-25 09:50:00,38.35,38.49,38.28,38.49,24029.982363315696,24.4191,24.5082,24.3745,24.5082,24029.9824
2009-02-25 09:55:00,38.5,38.5,38.3,38.34,28769.841269841265,24.5146,24.5146,24.3872,24.4127,28769.8413
2009-02-25 10:00:00,38.33,38.33,37.81,37.84,81790.12345679011,24.4063,24.4063,24.0752,24.0943,81790.1235
2009-02-25 10:05:00,37.85,37.98,37.79,37.82,52689.59435626102,24.1007,24.1835,24.0625,24.0816,52689.5944
2009-02-25 10:10:00,37.83,37.84,37.63,37.66,80246.91358024691,24.088,24.0943,23.9606,23.9797,80246.9136
2009-02-25 10:15:00,37.68,37.88,37.51,37.84,96781.30511463844,23.9925,24.1198,23.8842,24.0943,96781.3051
2009-02-25 10:20:00,37.85,37.85,37.69,37.73,73412.6984126984,24.1007,24.1007,23.9988,24.0243,73412.6984
2009-02-25 10:25:00,37.72,37.76,37.54,37.75,132054.67372134037,24.0179,24.0434,23.9033,24.037,132054.6737
2009-02-25 10:30:00,37.74,37.75,37.52,37.58,175815.69664902997,24.0307,24.037,23.8906,23.9288,175815.6966
2009-02-25 10:35:00,37.59,37.65,37.53,37.61,87301.5873015873,23.9351,23.9734,23.8969,23.9479,87301.5873
2009-02-25 10:40:00,37.62,37.65,37.48,37.48,33289.241622574955,23.9542,23.9734,23.8651,23.8651,33289.2416
2009-02-25 10:45:00,37.48,37.62,37.48,37.61,35934.7442680776,23.8651,23.9542,23.8651,23.9479,35934.7443
2009-02-25 10:50:00,37.61,37.65,37.56,37.6,32407.407407407405,23.9479,23.9734,23.916,23.9415,32407.4074
2009-02-25 10:55:00,37.61,37.67,37.59,37.67,18738.977072310405,23.9479,23.9861,23.9351,23.9861,18738.9771
2009-02-25 11:00:00,37.64,37.71,37.61,37.62,33730.15873015873,23.967,24.0116,23.9479,23.9542,33730.1587
2009-02-25 11:05:00,37.64,37.74,37.61,37.69,40454.14462081128,23.967,24.0307,23.9479,23.9988,40454.1446
2009-02-25 11:10:00,37.68,37.69,37.59,37.62,30643.738977072306,23.9925,23.9988,23.9351,23.9542,30643.739
2009-02-25 11:15:00,37.63,37.68,37.59,37.63,31525.57319223985,23.9606,23.9925,23.9351,23.9606,31525.5732
2009-02-25 11:20:00,37.64,37.7,37.62,37.66,56878.30687830688,23.967,24.0052,23.9542,23.9797,56878.3069
2009-02-25 11:25:00,37.66,37.7,37.59,37.61,40674.60317460317,23.9797,24.0052,23.9351,23.9479,40674.6032
2009-02-25 11:30:00,37.62,37.67,37.53,37.64,41115.52028218695,23.9542,23.9861,23.8969,23.967,41115.5203
2009-02-25 11:35:00,37.66,37.66,37.52,37.59,40564.37389770723,23.9797,23.9797,23.8906,23.9351,40564.3739
2009-02-25 11:40:00,37.58,37.72,37.58,37.69,36265.43209876543,23.9288,24.0179,23.9288,23.9988,36265.4321
2009-02-25 11:45:00,37.7,37.78,37.63,37.66,70987.65432098764,24.0052,24.0561,23.9606,23.9797,70987.6543
2009-02-25 11:50:00,37.65,37.71,37.54,37.54,41446.20811287477,23.9734,24.0116,23.9033,23.9033,41446.2081
2009-02-25 11:55:00,37.54,37.56,37.2,37.2,80246.91358024691,23.9033,23.916,23.6868,23.6868,80246.9136
2009-02-25 12:00:00,37.22,37.36,37.2,37.33,50154.32098765432,23.6996,23.7887,23.6868,23.7696,50154.321
2009-02-25 12:05:00,37.34,37.39,37.32,37.38,40895.061728395056,23.776,23.8078,23.7632,23.8014,40895.0617
2009-02-25 12:10:00,37.39,37.43,37.29,37.39,20502.6455026455,23.8078,23.8333,23.7441,23.8078,20502.6455
2009-02-25 12:15:00,37.39,37.43,37.33,37.4,25462.96296296296,23.8078,23.8333,23.7696,23.8142,25462.963
2009-02-25 12:20:00,37.4,37.47,37.33,37.42,49162.25749559082,23.8142,23.8587,23.7696,23.8269,49162.2575
2009-02-25 12:25:00,37.43,37.45,37.29,37.3,51697.53086419753,23.8333,23.846,23.7441,23.7505,51697.5309
2009-02-25 12:30:00,37.31,37.33,37.25,37.29,31746.031746031746,23.7569,23.7696,23.7187,23.7441,31746.0317
2009-02-25 12:35:00,37.29,37.35,37.22,37.32,25573.192239858905,23.7441,23.7823,23.6996,23.7632,25573.1922
2009-02-25 12:40:00,37.32,37.34,37.17,37.17,38800.70546737213,23.7632,23.776,23.6677,23.6677,38800.7055
2009-02-25 12:45:00,37.18,37.24,37.14,37.2,41335.97883597883,23.6741,23.7123,23.6486,23.6868,41335.9788
2009-02-25 12:50:00,37.2,37.25,37.16,37.16,19951.499118165782,23.6868,23.7187,23.6613,23.6613,19951.4991
2009-02-25 12:55:00,37.19,37.2,37.15,37.17,47178.13051146384,23.6804,23.6868,23.655,23.6677,47178.1305
2009-02-25 13:00:00,37.19,37.28,37.14,37.27,296186.0670194003,23.6804,23.7378,23.6486,23.7314,296186.067
2009-02-25 13:05:00,37.26,37.34,37.2,37.28,87962.96296296295,23.725,23.776,23.6868,23.7378,87962.963
2009-02-25 13:10:00,37.28,37.3,37.17,37.29,37367.724867724864,23.7378,23.7505,23.6677,23.7441,37367.7249
2009-02-25 13:15:00,37.29,37.32,37.24,37.3,13668.430335097,23.7441,23.7632,23.7123,23.7505,13668.4303
2009-02-25 13:20:00,37.3,37.31,37.15,37.21,27888.00705467372,23.7505,23.7569,23.655,23.6932,27888.0071
2009-02-25 13:25:00,37.22,37.29,37.2,37.2,17195.767195767196,23.6996,23.7441,23.6868,23.6868,17195.7672
2009-02-25 13:30:00,37.2,37.22,37.14,37.19,49382.71604938271,23.6868,23.6996,23.6486,23.6804,49382.716
2009-02-25 13:35:00,37.19,37.31,37.19,37.29,38470.0176366843,23.6804,23.7569,23.6804,23.7441,38470.0176
2009-02-25 13:40:00,37.29,37.46,37.29,37.4,32407.407407407405,23.7441,23.8524,23.7441,23.8142,32407.4074
2009-02-25 13:45:00,37.4,37.56,37.39,37.51,28769.841269841265,23.8142,23.916,23.8078,23.8842,28769.8413
2009-02-25 13:50:00,37.51,37.61,37.46,37.59,41887.12522045855,23.8842,23.9479,23.8524,23.9351,41887.1252
2009-02-25 13:55:00,37.59,37.69,37.55,37.59,40233.68606701939,23.9351,23.9988,23.9097,23.9351,40233.6861
2009-02-25 14:00:00,37.59,37.62,37.36,37.44,57649.91181657848,23.9351,23.9542,23.7887,23.8396,57649.9118
2009-02-25 14:05:00,37.43,37.46,37.2,37.29,108134.92063492062,23.8333,23.8524,23.6868,23.7441,108134.9206
2009-02-25 14:10:00,37.29,37.37,37.12,37.21,62720.45855379188,23.7441,23.7951,23.6359,23.6932,62720.4586
2009-02-25 14:15:00,37.2,37.32,37.04,37.07,89947.08994708993,23.6868,23.7632,23.5849,23.604,89947.0899
2009-02-25 14:20:00,37.07,37.25,37.0,37.24,57319.22398589065,23.604,23.7187,23.5595,23.7123,57319.224
2009-02-25 14:25:00,37.24,37.28,37.12,37.25,55335.09700176367,23.7123,23.7378,23.6359,23.7187,55335.097
2009-02-25 14:30:00,37.26,37.27,37.12,37.18,69554.67372134038,23.725,23.7314,23.6359,23.6741,69554.6737
2009-02-25 14:35:00,37.18,37.22,37.1,37.18,44863.31569664903,23.6741,23.6996,23.6231,23.6741,44863.3157
2009-02-25 14:40:00,37.18,37.39,37.16,37.38,68011.46384479717,23.6741,23.8078,23.6613,23.8014,68011.4638
2009-02-25 14:45:00,37.35,37.48,37.29,37.33,39462.08112874779,23.7823,23.8651,23.7441,23.7696,39462.0811
2009-02-25 14:50:00,37.32,37.58,37.32,37.55,65476.19047619047,23.7632,23.9288,23.7632,23.9097,65476.1905
2009-02-25 14:55:00,37.57,37.69,37.51,37.56,176146.3844797178,23.9224,23.9988,23.8842,23.916,176146.3845
2009-02-25 15:00:00,37.57,37.74,37.52,37.73,119268.07760141091,23.9224,24.0307,23.8906,24.0243,119268.0776
2009-02-25 15:05:00,37.73,37.79,37.6,37.67,100088.18342151676,24.0243,24.0625,23.9415,23.9861,100088.1834
2009-02-25 15:10:00,37.66,37.69,37.47,37.59,86199.29453262786,23.9797,23.9988,23.8587,23.9351,86199.2945
2009-02-25 15:15:00,37.59,37.9,37.59,37.82,126984.12698412695,23.9351,24.1325,23.9351,24.0816,126984.127
2009-02-25 15:20:00,37.82,37.99,37.78,37.87,54894.17989417989,24.0816,24.1898,24.0561,24.1134,54894.1799
2009-02-25 15:25:00,37.86,38.01,37.81,37.88,66358.02469135802,24.1071,24.2026,24.0752,24.1198,66358.0247
2009-02-25 15:30:00,37.88,37.88,37.75,37.8,76388.88888888888,24.1198,24.1198,24.037,24.0689,76388.8889
2009-02-25 15:35:00,37.79,37.82,37.57,37.59,87852.733686067,24.0625,24.0816,23.9224,23.9351,87852.7337
2009-02-25 15:40:00,37.59,37.59,37.47,37.49,139770.7231040564,23.9351,23.9351,23.8587,23.8715,139770.7231
2009-02-25 15:45:00,37.5,37.61,37.43,37.49,102733.6860670194,23.8778,23.9479,23.8333,23.8715,102733.6861
2009-02-25 15:50:00,37.49,37.57,37.32,37.32,134810.40564373895,23.8715,23.9224,23.7632,23.7632,134810.4056
2009-02-25 15:55:00,37.33,37.33,37.16,37.21,184413.5802469136,23.7696,23.7696,23.6613,23.6932,184413.5802
2009-02-26 09:30:00,37.45,37.45,36.97,37.15,45304.2328042328,24.088,24.088,23.7792,23.895,45304.2328
2009-02-26 09:35:00,37.15,37.17,36.82,36.86,56657.84832451498,23.895,23.9079,23.6828,23.7085,56657.8483
2009-02-26 09:40:00,36.84,36.93,36.69,36.72,52358.906525573184,23.6956,23.7535,23.5991,23.6184,52358.9065
2009-02-26 09:45:00,36.72,36.75,36.52,36.67,65035.27336860669,23.6184,23.6377,23.4898,23.5863,65035.2734
2009-02-26 09:50:00,36.68,37.02,36.6,37.0,92813.05114638447,23.5927,23.8114,23.5412,23.7985,92813.0511
2009-02-26 09:55:00,37.0,37.0,36.76,36.91,31966.49029982363,23.7985,23.7985,23.6442,23.7406,31966.4903
2009-02-26 10:00:00,36.9,37.05,36.76,36.86,57760.14109347442,23.7342,23.8307,23.6442,23.7085,57760.1411
2009-02-26 10:05:00,36.86,36.88,36.55,36.61,63161.375661375656,23.7085,23.7213,23.5091,23.5477,63161.3757
2009-02-26 10:10:00,36.62,36.65,36.47,36.61,50815.696649029975,23.5541,23.5734,23.4576,23.5477,50815.6966
2009-02-26 10:15:00,36.61,36.81,36.52,36.81,51697.53086419753,23.5477,23.6763,23.4898,23.6763,51697.5309
2009-02-26 10:20:00,36.81,36.94,36.8,36.88,49603.1746031746,23.6763,23.7599,23.6699,23.7213,49603.1746
2009-02-26 10:25:00,36.87,36.92,36.81,36.92,29431.216931216928,23.7149,23.7471,23.6763,23.7471,29431.2169
2009-02-26 10:30:00,36.92,36.94,36.79,36.89,36155.20282186948,23.7471,23.7599,23.6635,23.7278,36155.2028
2009-02-26 10:35:00,36.9,37.04,36.88,37.01,33399.47089947089,23.7342,23.8243,23.7213,23.805,33399.4709
2009-02-26 10:40:00,37.0,37.03,36.9,36.91,29872.1340388007,23.7985,23.8178,23.7342,23.7406,29872.134
2009-02-26 10:45:00,36.92,37.05,36.9,36.96,19731.040564373896,23.7471,23.8307,23.7342,23.7728,19731.0406
2009-02-26 10:50:00,36.94,36.99,36.89,36.9,23258.377425044087,23.7599,23.7921,23.7278,23.7342,23258.3774
2009-02-26 10:55:00,36.92,36.97,36.9,36.92,30423.28042328042,23.7471,23.7792,23.7342,23.7471,30423.2804
2009-02-26 11:00:00,36.93,36.93,36.79,36.81,46847.44268077601,23.7535,23.7535,23.6635,23.6763,46847.4427
2009-02-26 11:05:00,36.81,36.82,36.63,36.63,39241.6225749559,23.6763,23.6828,23.5605,23.5605,39241.6226
2009-02-26 11:10:00,36.63,36.67,36.6,36.61,33619.92945326278,23.5605,23.5863,23.5412,23.5477,33619.9295
2009-02-26 11:15:00,36.61,36.61,36.56,36.59,27116.402116402114,23.5477,23.5477,23.5155,23.5348,27116.4021
2009-02-26 11:20:00,36.59,36.61,36.53,36.54,67460.31746031746,23.5348,23.5477,23.4962,23.5027,67460.3175
2009-02-26 11:25:00,36.53,36.54,36.47,36.48,42107.58377425044,23.4962,23.5027,23.4576,23.4641,42107.5838
2009-02-26 11:30:00,36.49,36.49,36.37,36.42,71428.57142857142,23.4705,23.4705,23.3933,23.4255,71428.5714
2009-02-26 11:35:00,36.42,36.42,36.36,36.37,35163.13932980599,23.4255,23.4255,23.3869,23.3933,35163.1393
2009-02-26 11:40:00,36.38,36.38,36.29,36.31,40784.83245149911,23.3997,23.3997,23.3419,23.3547,40784.8325
2009-02-26 11:45:00,36.32,36.41,36.31,36.32,39131.39329805997,23.3612,23.419,23.3547,23.3612,39131.3933
2009-02-26 11:50:00,36.33,36.43,36.31,36.4,20612.87477954145,23.3676,23.4319,23.3547,23.4126,20612.8748
2009-02-26 11:55:00,36.4,36.44,36.35,36.42,26014.10934744268,23.4126,23.4383,23.3804,23.4255,26014.1093
2009-02-26 12:00:00,36.43,36.49,36.42,36.46,21164.02116402116,23.4319,23.4705,23.4255,23.4512,21164.0212
2009-02-26 12:05:00,36.48,36.5,36.44,36.49,17857.142857142855,23.4641,23.4769,23.4383,23.4705,17857.1429
2009-02-26 12:10:00,36.49,36.52,36.48,36.51,29431.216931216928,23.4705,23.4898,23.4641,23.4834,29431.2169
2009-02-26 12:15:00,36.51,36.51,36.34,36.41,21715.16754850088,23.4834,23.4834,23.374,23.419,21715.1675
2009-02-26 12:20:00,36.41,36.45,36.36,36.36,21164.02116402116,23.419,23.4448,23.3869,23.3869,21164.0212
2009-02-26 12:25:00,36.36,36.39,36.26,36.32,29872.1340388007,23.3869,23.4062,23.3226,23.3612,29872.134
2009-02-26 12:30:00,36.3,36.37,36.27,36.36,19841.26984126984,23.3483,23.3933,23.329,23.3869,19841.2698
2009-02-26 12:35:00,36.35,36.39,36.32,36.35,19179.894179894178,23.3804,23.4062,23.3612,23.3804,19179.8942
2009-02-26 12:40:00,36.35,36.36,36.27,36.28,10471.781305114637,23.3804,23.3869,23.329,23.3354,10471.7813
2009-02-26 12:45:00,36.3,36.41,36.3,36.39,20833.33333333333,23.3483,23.419,23.3483,23.4062,20833.3333
2009-02-26 12:50:00,36.38,36.43,36.32,36.43,21935.626102292765,23.3997,23.4319,23.3612,23.4319,21935.6261
2009-02-26 12:55:00,36.43,36.45,36.27,36.31,23809.52380952381,23.4319,23.4448,23.329,23.3547,23809.5238
2009-02-26 13:00:00,36.32,36.34,36.24,36.26,40784.83245149911,23.3612,23.374,23.3097,23.3226,40784.8325
2009-02-26 13:05:00,36.27,36.29,36.24,36.24,35052.91005291005,23.329,23.3419,23.3097,23.3097,35052.9101
2009-02-26 13:10:00,36.24,36.26,36.12,36.2,91269.84126984126,23.3097,23.3226,23.2325,23.284,91269.8413
2009-02-26 13:15:00,36.21,36.23,36.15,36.22,13007.05467372134,23.2904,23.3033,23.2518,23.2968,13007.0547
2009-02-26 13:20:00,36.21,36.36,36.21,36.29,52358.906525573184,23.2904,23.3869,23.2904,23.3419,52358.9065
2009-02-26 13:25:00,36.31,36.5,36.26,36.44,49603.1746031746,23.3547,23.4769,23.3226,23.4383,49603.1746
2009-02-26 13:30:00,36.43,36.51,36.4,36.5,36596.119929453256,23.4319,23.4834,23.4126,23.4769,36596.1199
2009-02-26 13:35:00,36.5,36.52,36.37,36.37,19510.58201058201,23.4769,23.4898,23.3933,23.3933,19510.582
2009-02-26 13:40:00,36.38,36.57,36.37,36.51,37477.95414462081,23.3997,23.522,23.3933,23.4834,37477.9541
2009-02-26 13:45:00,36.51,36.53,36.46,36.5,34611.992945326274,23.4834,23.4962,23.4512,23.4769,34611.9929
2009-02-26 13:50:00,36.49,36.53,36.42,36.42,29320.987654320983,23.4705,23.4962,23.4255,23.4255,29320.9877
2009-02-26 13:55:00,36.42,36.43,36.36,36.36,42658.73015873016,23.4255,23.4319,23.3869,23.3869,42658.7302
2009-02-26 14:00:00,36.38,36.41,36.32,36.39,25132.27513227513,23.3997,23.419,23.3612,23.4062,25132.2751
2009-02-26 14:05:00,36.38,36.38,36.2,36.29,25352.73368606701,23.3997,23.3997,23.284,23.3419,25352.7337
2009-02-26 14:10:00,36.29,36.4,36.28,36.34,26675.485008818338,23.3419,23.4126,23.3354,23.374,26675.485
2009-02-26 14:15:00,36.33,36.34,36.27,36.28,33840.38800705467,23.3676,23.374,23.329,23.3354,33840.388
2009-02-26 14:20:00,36.27,36.38,36.25,36.27,30974.426807760137,23.329,23.3997,23.3161,23.329,30974.4268
2009-02-26 14:25:00,36.3,36.36,36.26,36.33,40123.456790123455,23.3483,23.3869,23.3226,23.3676,40123.4568
2009-02-26 14:30:00,36.32,36.33,36.14,36.2,48831.56966490299,23.3612,23.3676,23.2454,23.284,48831.5697
2009-02-26 14:35:00,36.21,36.32,36.19,36.26,23258.377425044087,23.2904,23.3612,23.2775,23.3226,23258.3774
2009-02-26 14:40:00,36.25,36.28,36.16,36.19,29651.67548500881,23.3161,23.3354,23.2582,23.2775,29651.6755
2009-02-26 14:45:00,36.18,36.24,36.16,36.22,38800.70546737213,23.2711,23.3097,23.2582,23.2968,38800.7055
2009-02-26 14:50:00,36.21,36.27,36.12,36.12,40564.37389770723,23.2904,23.329,23.2325,23.2325,40564.3739
2009-02-26 14:55:00,36.12,36.13,36.0,36.03,86750.44091710757,23.2325,23.2389,23.1553,23.1746,86750.4409
2009-02-26 15:00:00,36.02,36.03,35.89,35.92,108906.52557319222,23.1682,23.1746,23.0846,23.1039,108906.5256
2009-02-26 15:05:00,35.93,35.97,35.84,35.92,85317.46031746031,23.1103,23.136,23.0524,23.1039,85317.4603
2009-02-26 15:10:00,35.92,35.94,35.8,35.81,83994.70899470898,23.1039,23.1167,23.0267,23.0331,83994.709
2009-02-26 15:15:00,35.82,35.84,35.73,35.75,60515.87301587301,23.0395,23.0524,22.9817,22.9945,60515.873
2009-02-26 15:20:00,35.76,35.88,35.7,35.87,55224.86772486772,23.001,23.0781,22.9624,23.0717,55224.8677
2009-02-26 15:25:00,35.87,35.92,35.82,35.88,45304.2328042328,23.0717,23.1039,23.0395,23.0781,45304.2328
2009-02-26 15:30:00,35.87,35.93,35.81,35.91,91380.0705467372,23.0717,23.1103,23.0331,23.0974,91380.0705
2009-02-26 15:35:00,35.91,35.99,35.83,35.9,61618.16578483245,23.0974,23.1489,23.046,23.091,61618.1658
2009-02-26 15:40:00,35.89,36.06,35.87,35.97,97332.45149911816,23.0846,23.1939,23.0717,23.136,97332.4515
2009-02-26 15:45:00,35.99,36.07,35.93,36.04,62389.77072310405,23.1489,23.2004,23.1103,23.1811,62389.7707
2009-02-26 15:50:00,36.02,36.05,35.85,35.88,89065.25573192239,23.1682,23.1875,23.0588,23.0781,89065.2557
2009-02-26 15:55:00,35.88,35.89,35.65,35.68,130842.151675485,23.0781,23.0846,22.9302,22.9495,130842.1517
2009-02-27 09:30:00,35.1,35.1,34.77,34.86,63271.6049382716,22.5764,22.5764,22.3642,22.4221,63271.6049
2009-02-27 09:35:00,34.85,34.89,34.34,34.43,41776.8959435626,22.4156,22.4414,22.0876,22.1455,41776.8959
2009-02-27 09:40:00,34.42,34.45,34.26,34.39,70546.73721340387,22.1391,22.1584,22.0362,22.1198,70546.7372
2009-02-27 09:45:00,34.37,34.5,34.35,34.37,44973.544973544966,22.1069,22.1905,22.094,22.1069,44973.545
2009-02-27 09:50:00,34.37,34.46,34.33,34.44,52579.365079365074,22.1069,22.1648,22.0812,22.1519,52579.3651
2009-02-27 09:55:00,34.44,34.58,34.41,34.52,61838.62433862433,22.1519,22.242,22.1326,22.2034,61838.6243
2009-02-27 10:00:00,34.51,34.62,34.41,34.57,55886.24338624338,22.197,22.2677,22.1326,22.2355,55886.2434
2009-02-27 10:05:00,34.58,34.61,34.5,34.59,52799.82363315696,22.242,22.2613,22.1905,22.2484,52799.8236
2009-02-27 10:10:00,34.61,34.69,34.58,34.67,28328.92416225749,22.2613,22.3127,22.242,22.2999,28328.9242
2009-02-27 10:15:00,34.67,34.71,34.58,34.7,41887.12522045855,22.2999,22.3256,22.242,22.3192,41887.1252
2009-02-27 10:20:00,34.71,34.89,34.69,34.73,48611.1111111111,22.3256,22.4414,22.3127,22.3385,48611.1111
2009-02-27 10:25:00,34.75,34.83,34.66,34.66,53461.19929453262,22.3513,22.4028,22.2934,22.2934,53461.1993
2009-02-27 10:30:00,34.67,34.9,34.65,34.79,57539.68253968253,22.2999,22.4478,22.287,22.377,57539.6825
2009-02-27 10:35:00,34.75,34.8,34.64,34.76,135912.6984126984,22.3513,22.3835,22.2806,22.3578,135912.6984
2009-02-27 10:40:00,34.75,34.76,34.56,34.75,59413.58024691357,22.3513,22.3578,22.2291,22.3513,59413.5802
2009-02-27 10:45:00,34.72,34.87,34.59,34.74,40123.456790123455,22.332,22.4285,22.2484,22.3449,40123.4568
2009-02-27 10:50:00,34.74,34.81,34.67,34.7,51697.53086419753,22.3449,22.3899,22.2999,22.3192,51697.5309
2009-02-27 10:55:00,34.7,34.75,34.6,34.75,21494.70899470899,22.3192,22.3513,22.2548,22.3513,21494.709
2009-02-27 11:00:00,34.76,34.76,34.61,34.62,24250.440917107582,22.3578,22.3578,22.2613,22.2677,24250.4409
2009-02-27 11:05:00,34.63,34.65,34.53,34.53,33730.15873015873,22.2741,22.287,22.2098,22.2098,33730.1587
2009-02-27 11:10:00,34.53,34.56,34.4,34.4,41335.97883597883,22.2098,22.2291,22.1262,22.1262,41335.9788
2009-02-27 11:15:00,34.41,34.47,34.38,34.46,26455.02645502645,22.1326,22.1712,22.1133,22.1648,26455.0265
2009-02-27 11:20:00,34.46,34.56,34.45,34.54,32297.17813051146,22.1648,22.2291,22.1584,22.2162,32297.1781
2009-02-27 11:25:00,34.56,34.63,34.47,34.61,62279.5414462081,22.2291,22.2741,22.1712,22.2613,62279.5414
2009-02-27 11:30:00,34.61,34.63,34.58,34.6,23368.60670194004,22.2613,22.2741,22.242,22.2548,23368.6067
2009-02-27 11:35:00,34.61,34.64,34.52,34.6,29872.1340388007,22.2613,22.2806,22.2034,22.2548,29872.134
2009-02-27 11:40:00,34.6,34.75,34.58,34.74,70216.04938271604,22.2548,22.3513,22.242,22.3449,70216.0494
2009-02-27 11:45:00,34.74,34.75,34.56,34.67,119047.61904761904,22.3449,22.3513,22.2291,22.2999,119047.619
2009-02-27 11:50:00,34.66,34.67,34.52,34.57,55114.638447971774,22.2934,22.2999,22.2034,22.2355,55114.6384
2009-02-27 11:55:00,34.56,34.6,34.47,34.55,45634.92063492063,22.2291,22.2548,22.1712,22.2227,45634.9206
2009-02-27 12:00:00,34.56,34.64,34.52,34.64,75396.82539682538,22.2291,22.2806,22.2034,22.2806,75396.8254
2009-02-27 12:05:00,34.65,34.73,34.64,34.73,38910.93474426808,22.287,22.3385,22.2806,22.3385,38910.9347
2009-02-27 12:10:00,34.73,34.74,34.64,34.64,43099.64726631393,22.3385,22.3449,22.2806,22.2806,43099.6473
2009-02-27 12:15:00,34.65,34.66,34.45,34.46,46186.06701940035,22.287,22.2934,22.1584,22.1648,46186.067
2009-02-27 12:20:00,34.46,34.56,34.42,34.47,51697.53086419753,22.1648,22.2291,22.1391,22.1712,51697.5309
2009-02-27 12:25:00,34.47,34.49,34.36,34.36,60295.41446208112,22.1712,22.1841,22.1005,22.1005,60295.4145
2009-02-27 12:30:00,34.36,34.4,34.26,34.3,63932.98059964726,22.1005,22.1262,22.0362,22.0619,63932.9806
2009-02-27 12:35:00,34.31,34.33,34.23,34.23,48059.96472663139,22.0683,22.0812,22.0169,22.0169,48059.9647
2009-02-27 12:40:00,34.26,34.29,34.18,34.27,21053.79188712522,22.0362,22.0554,21.9847,22.0426,21053.7919
2009-02-27 12:45:00,34.29,34.3,34.25,34.27,19069.66490299824,22.0554,22.0619,22.0297,22.0426,19069.6649
2009-02-27 12:50:00,34.28,34.34,34.2,34.22,50044.09171075837,22.049,22.0876,21.9976,22.0104,50044.0917
2009-02-27 12:55:00,34.22,34.44,34.15,34.32,113756.61375661376,22.0104,22.1519,21.9654,22.0747,113756.6138
2009-02-27 13:00:00,34.34,34.5,34.34,34.47,48390.65255731922,22.0876,22.1905,22.0876,22.1712,48390.6526
2009-02-27 13:05:00,34.47,34.56,34.46,34.56,31194.885361552024,22.1712,22.2291,22.1648,22.2291,31194.8854
2009-02-27 13:10:00,34.55,34.56,34.41,34.42,25022.045855379187,22.2227,22.2291,22.1326,22.1391,25022.0459
2009-02-27 13:15:00,34.43,34.43,34.29,34.43,25683.421516754846,22.1455,22.1455,22.0554,22.1455,25683.4215
2009-02-27 13:20:00,34.43,34.51,34.36,34.37,21604.938271604937,22.1455,22.197,22.1005,22.1069,21604.9383
2009-02-27 13:25:00,34.4,34.47,34.39,34.41,17967.3721340388,22.1262,22.1712,22.1198,22.1326,17967.3721
2009-02-27 13:30:00,34.43,34.62,34.27,34.41,62389.77072310405,22.1455,22.2677,22.0426,22.1326,62389.7707
2009-02-27 13:35:00,34.42,34.45,34.14,34.22,71208.11287477953,22.1391,22.1584,21.959,22.0104,71208.1129
2009-02-27 13:40:00,34.24,34.36,34.2,34.35,33950.61728395061,22.0233,22.1005,21.9976,22.094,33950.6173
2009-02-27 13:45:00,34.34,34.59,34.3,34.58,33179.01234567901,22.0876,22.2484,22.0619,22.242,33179.0123
2009-02-27 13:50:00,34.57,34.66,34.45,34.47,42217.81305114638,22.2355,22.2934,22.1584,22.1712,42217.8131
2009-02-27 13:55:00,34.47,34.74,34.46,34.69,45194.003527336856,22.1712,22.3449,22.1648,22.3127,45194.0035
2009-02-27 14:00:00,34.67,34.78,34.59,34.75,30202.821869488533,22.2999,22.3706,22.2484,22.3513,30202.8219
2009-02-27 14:05:00,34.74,34.74,34.51,34.52,33179.01234567901,22.3449,22.3449,22.197,22.2034,33179.0123
2009-02-27 14:10:00,34.53,34.54,34.44,34.51,27667.548500881832,22.2098,22.2162,22.1519,22.197,27667.5485
2009-02-27 14:15:00,34.54,34.63,34.46,34.48,31194.885361552024,22.2162,22.2741,22.1648,22.1777,31194.8854
2009-02-27 14:20:00,34.5,34.54,34.29,34.34,37147.266313932974,22.1905,22.2162,22.0554,22.0876,37147.2663
2009-02-27 14:25:00,34.36,34.41,34.17,34.19,44312.16931216931,22.1005,22.1326,21.9783,21.9911,44312.1693
2009-02-27 14:30:00,34.19,34.26,34.11,34.25,46957.67195767196,21.9911,22.0362,21.9397,22.0297,46957.672
2009-02-27 14:35:00,34.26,34.28,34.07,34.11,53571.428571428565,22.0362,22.049,21.9139,21.9397,53571.4286
2009-02-27 14:40:00,34.12,34.25,34.1,34.17,47288.35978835978,21.9461,22.0297,21.9332,21.9783,47288.3598
2009-02-27 14:45:00,34.17,34.34,34.14,34.32,55996.47266313932,21.9783,22.0876,21.959,22.0747,55996.4727
2009-02-27 14:50:00,34.31,34.39,34.26,34.27,63932.98059964726,22.0683,22.1198,22.0362,22.0426,63932.9806
2009-02-27 14:55:00,34.26,34.37,34.26,34.34,45634.92063492063,22.0362,22.1069,22.0362,22.0876,45634.9206
2009-02-27 15:00:00,34.32,34.33,34.19,34.28,40343.91534391534,22.0747,22.0812,21.9911,22.049,40343.9153
2009-02-27 15:05:00,34.29,34.29,34.15,34.16,52248.677248677246,22.0554,22.0554,21.9654,21.9718,52248.6772
2009-02-27 15:10:00,34.17,34.17,33.95,34.03,71097.88359788359,21.9783,21.9783,21.8368,21.8882,71097.8836
2009-02-27 15:15:00,34.03,34.05,33.88,33.97,58311.28747795414,21.8882,21.9011,21.7917,21.8496,58311.2875
2009-02-27 15:20:00,33.97,34.07,33.88,34.07,64925.04409171075,21.8496,21.9139,21.7917,21.9139,64925.0441
2009-02-27 15:25:00,34.07,34.14,33.98,33.99,65806.8783068783,21.9139,21.959,21.8561,21.8625,65806.8783
2009-02-27 15:30:00,33.99,34.17,33.93,34.11,98544.97354497352,21.8625,21.9783,21.8239,21.9397,98544.9735
2009-02-27 15:35:00,34.11,34.11,33.86,33.91,99537.03703703702,21.9397,21.9397,21.7789,21.811,99537.037
2009-02-27 15:40:00,33.92,34.16,33.89,34.09,101521.164021164,21.8175,21.9718,21.7982,21.9268,101521.164
2009-02-27 15:45:00,34.09,34.26,34.03,34.17,90057.31922398588,21.9268,22.0362,21.8882,21.9783,90057.3192
2009-02-27 15:50:00,34.17,34.22,34.08,34.09,89285.71428571428,21.9783,22.0104,21.9204,21.9268,89285.7143
2009-02-27 15:55:00,34.1,34.1,33.89,33.93,126763.66843033508,21.9332,21.9332,21.7982,21.8239,126763.6684
2009-03-02 09:30:00,33.23,33.24,32.6,33.02,181106.70194003524,21.3737,21.3801,20.9684,21.2386,181106.7019
2009-03-02 09:35:00,33.02,33.25,32.96,33.0,82010.582010582,21.2386,21.3865,21.2,21.2257,82010.582
2009-03-02 09:40:00,32.98,33.25,32.98,33.04,66358.02469135802,21.2129,21.3865,21.2129,21.2514,66358.0247
2009-03-02 09:45:00,33.06,33.14,33.02,33.11,41005.291005291,21.2643,21.3158,21.2386,21.2965,41005.291
2009-03-02 09:50:00,33.11,33.16,33.09,33.15,47839.5061728395,21.2965,21.3286,21.2836,21.3222,47839.5062
2009-03-02 09:55:00,33.15,33.23,33.12,33.2,57208.9947089947,21.3222,21.3737,21.3029,21.3544,57208.9947
2009-03-02 10:00:00,33.22,33.33,33.2,33.29,48059.96472663139,21.3672,21.438,21.3544,21.4122,48059.9647
2009-03-02 10:05:00,33.29,33.29,33.19,33.28,40233.68606701939,21.4122,21.4122,21.3479,21.4058,40233.6861
2009-03-02 10:10:00,33.27,33.35,33.24,33.29,40343.91534391534,21.3994,21.4508,21.3801,21.4122,40343.9153
2009-03-02 10:15:00,33.3,33.37,33.25,33.31,46516.754850088175,21.4187,21.4637,21.3865,21.4251,46516.7549
2009-03-02 10:20:00,33.31,33.52,33.29,33.51,56327.16049382716,21.4251,21.5602,21.4122,21.5537,56327.1605
2009-03-02 10:25:00,33.51,33.51,33.12,33.13,97663.13932980598,21.5537,21.5537,21.3029,21.3093,97663.1393
2009-03-02 10:30:00,33.13,33.16,33.01,33.12,112874.7795414462,21.3093,21.3286,21.2321,21.3029,112874.7795
2009-03-02 10:35:00,33.15,33.17,33.05,33.08,61067.01940035273,21.3222,21.3351,21.2579,21.2772,61067.0194
2009-03-02 10:40:00,33.09,33.12,32.96,32.98,111882.71604938273,21.2836,21.3029,21.2,21.2129,111882.716
2009-03-02 10:45:00,32.99,33.1,32.93,33.03,95238.09523809522,21.2193,21.29,21.1807,21.245,95238.0952
2009-03-02 10:50:00,33.03,33.12,33.03,33.09,71869.4885361552,21.245,21.3029,21.245,21.2836,71869.4885
2009-03-02 10:55:00,33.09,33.21,33.09,33.19,76058.20105820106,21.2836,21.3608,21.2836,21.3479,76058.2011
2009-03-02 11:00:00,33.19,33.27,33.18,33.22,64594.35626102292,21.3479,21.3994,21.3415,21.3672,64594.3563
2009-03-02 11:05:00,33.21,33.24,33.09,33.1,91931.21693121691,21.3608,21.3801,21.2836,21.29,91931.2169
2009-03-02 11:10:00,33.12,33.12,32.97,33.01,111331.569664903,21.3029,21.3029,21.2064,21.2321,111331.5697
2009-03-02 11:15:00,33.0,33.12,32.87,33.12,123567.01940035271,21.2257,21.3029,21.1421,21.3029,123567.0194
2009-03-02 11:20:00,33.11,33.16,33.11,33.12,39241.6225749559,21.2965,21.3286,21.2965,21.3029,39241.6226
2009-03-02 11:25:00,33.12,33.13,32.96,32.99,63602.29276895943,21.3029,21.3093,21.2,21.2193,63602.2928
2009-03-02 11:30:00,32.96,33.09,32.91,33.08,44642.85714285714,21.2,21.2836,21.1678,21.2772,44642.8571
2009-03-02 11:35:00,33.09,33.09,32.9,32.92,37367.724867724864,21.2836,21.2836,21.1614,21.1743,37367.7249
2009-03-02 11:40:00,32.92,32.98,32.85,32.85,33509.70017636684,21.1743,21.2129,21.1292,21.1292,33509.7002
2009-03-02 11:45:00,32.85,32.88,32.71,32.74,60515.87301587301,21.1292,21.1485,21.0392,21.0585,60515.873
2009-03-02 11:50:00,32.75,32.79,32.66,32.68,38580.246913580246,21.0649,21.0906,21.007,21.0199,38580.2469
2009-03-02 11:55:00,32.7,32.83,32.69,32.83,35383.59788359788,21.0328,21.1164,21.0263,21.1164,35383.5979
2009-03-02 12:00:00,32.83,32.86,32.7,32.75,50154.32098765432,21.1164,21.1357,21.0328,21.0649,50154.321
2009-03-02 12:05:00,32.76,32.92,32.75,32.87,41776.8959435626,21.0713,21.1743,21.0649,21.1421,41776.8959
2009-03-02 12:10:00,32.88,32.88,32.77,32.83,34942.6807760141,21.1485,21.1485,21.0778,21.1164,34942.6808
2009-03-02 12:15:00,32.83,32.87,32.75,32.78,50154.32098765432,21.1164,21.1421,21.0649,21.0842,50154.321
2009-03-02 12:20:00,32.78,32.86,32.75,32.83,39241.6225749559,21.0842,21.1357,21.0649,21.1164,39241.6226
2009-03-02 12:25:00,32.81,32.89,32.72,32.76,88844.7971781305,21.1035,21.155,21.0456,21.0713,88844.7972
2009-03-02 12:30:00,32.76,32.76,32.65,32.67,52799.82363315696,21.0713,21.0713,21.0006,21.0135,52799.8236
2009-03-02 12:35:00,32.65,32.72,32.6,32.63,36155.20282186948,21.0006,21.0456,20.9684,20.9877,36155.2028
2009-03-02 12:40:00,32.62,32.66,32.6,32.63,27116.402116402114,20.9813,21.007,20.9684,20.9877,27116.4021
2009-03-02 12:45:00,32.63,32.68,32.54,32.63,40013.22751322751,20.9877,21.0199,20.9298,20.9877,40013.2275
2009-03-02 12:50:00,32.64,32.64,32.57,32.57,69223.98589065255,20.9942,20.9942,20.9491,20.9491,69223.9859
2009-03-02 12:55:00,32.57,32.6,32.46,32.53,44642.85714285714,20.9491,20.9684,20.8784,20.9234,44642.8571
2009-03-02 13:00:00,32.53,32.69,32.53,32.68,35714.28571428571,20.9234,21.0263,20.9234,21.0199,35714.2857
2009-03-02 13:05:00,32.68,32.84,32.68,32.82,48390.65255731922,21.0199,21.1228,21.0199,21.1099,48390.6526
2009-03-02 13:10:00,32.82,32.83,32.76,32.79,45965.60846560846,21.1099,21.1164,21.0713,21.0906,45965.6085
2009-03-02 13:15:00,32.79,32.84,32.73,32.75,42438.271604938265,21.0906,21.1228,21.0521,21.0649,42438.2716
2009-03-02 13:20:00,32.73,32.74,32.62,32.64,52579.365079365074,21.0521,21.0585,20.9813,20.9942,52579.3651
2009-03-02 13:25:00,32.64,32.72,32.63,32.65,27226.631393298056,20.9942,21.0456,20.9877,21.0006,27226.6314
2009-03-02 13:30:00,32.65,32.65,32.51,32.51,43430.33509700176,21.0006,21.0006,20.9105,20.9105,43430.3351
2009-03-02 13:35:00,32.53,32.58,32.49,32.52,33179.01234567901,20.9234,20.9556,20.8977,20.917,33179.0123
2009-03-02 13:40:00,32.5,32.59,32.47,32.47,36596.119929453256,20.9041,20.962,20.8848,20.8848,36596.1199
2009-03-02 13:45:00,32.47,32.52,32.43,32.52,53571.428571428565,20.8848,20.917,20.8591,20.917,53571.4286
2009-03-02 13:50:00,32.51,32.56,32.47,32.56,44863.31569664903,20.9105,20.9427,20.8848,20.9427,44863.3157
2009-03-02 13:55:00,32.56,32.57,32.5,32.55,40013.22751322751,20.9427,20.9491,20.9041,20.9363,40013.2275
2009-03-02 14:00:00,32.53,32.6,32.49,32.57,34722.22222222222,20.9234,20.9684,20.8977,20.9491,34722.2222
2009-03-02 14:05:00,32.58,32.6,32.49,32.55,28659.611992945323,20.9556,20.9684,20.8977,20.9363,28659.612
2009-03-02 14:10:00,32.55,32.64,32.55,32.61,95127.86596119928,20.9363,20.9942,20.9363,20.9749,95127.866
2009-03-02 14:15:00,32.62,32.7,32.57,32.57,32517.636684303347,20.9813,21.0328,20.9491,20.9491,32517.6367
2009-03-02 14:20:00,32.58,32.6,32.5,32.53,38910.93474426808,20.9556,20.9684,20.9041,20.9234,38910.9347
2009-03-02 14:25:00,32.52,32.57,32.45,32.5,20833.33333333333,20.917,20.9491,20.872,20.9041,20833.3333
2009-03-02 14:30:00,32.5,32.5,32.3,32.42,200837.7425044092,20.9041,20.9041,20.7755,20.8527,200837.7425
2009-03-02 14:35:00,32.42,32.61,32.42,32.5,100749.5590828924,20.8527,20.9749,20.8527,20.9041,100749.5591
2009-03-02 14:40:00,32.49,32.59,32.43,32.5,36816.578483245146,20.8977,20.962,20.8591,20.9041,36816.5785
2009-03-02 14:45:00,32.49,32.49,32.38,32.41,37147.266313932974,20.8977,20.8977,20.8269,20.8462,37147.2663
2009-03-02 14:50:00,32.4,32.48,32.32,32.34,39351.85185185185,20.8398,20.8912,20.7883,20.8012,39351.8519
2009-03-02 14:55:00,32.34,32.41,32.31,32.32,40895.061728395056,20.8012,20.8462,20.7819,20.7883,40895.0617
2009-03-02 15:00:00,32.33,32.37,32.21,32.26,51256.61375661375,20.7948,20.8205,20.7176,20.7497,51256.6138
2009-03-02 15:05:00,32.25,32.31,32.19,32.26,50264.55026455026,20.7433,20.7819,20.7047,20.7497,50264.5503
2009-03-02 15:10:00,32.27,32.33,32.22,32.3,50815.696649029975,20.7562,20.7948,20.724,20.7755,50815.6966
2009-03-02 15:15:00,32.3,32.3,32.06,32.16,196538.8007054673,20.7755,20.7755,20.6211,20.6854,196538.8007
2009-03-02 15:20:00,32.15,32.23,32.11,32.11,79144.62081128747,20.679,20.7304,20.6533,20.6533,79144.6208
2009-03-02 15:25:00,32.12,32.26,32.09,32.2,67680.77601410935,20.6597,20.7497,20.6404,20.7112,67680.776
2009-03-02 15:30:00,32.21,32.28,32.16,32.21,204254.8500881834,20.7176,20.7626,20.6854,20.7176,204254.8501
2009-03-02 15:35:00,32.21,32.23,32.14,32.2,67791.00529100528,20.7176,20.7304,20.6726,20.7112,67791.0053
2009-03-02 15:40:00,32.2,32.21,32.03,32.12,121252.20458553793,20.7112,20.7176,20.6018,20.6597,121252.2046
2009-03-02 15:45:00,32.12,32.2,32.04,32.1,121582.89241622572,20.6597,20.7112,20.6082,20.6468,121582.8924
2009-03-02 15:50:00,32.1,32.19,32.06,32.11,145061.7283950617,20.6468,20.7047,20.6211,20.6533,145061.7284
2009-03-02 15:55:00,32.11,32.18,32.11,32.13,123346.56084656084,20.6533,20.6983,20.6533,20.6661,123346.5608
2009-03-03 09:30:00,32.48,32.5,32.24,32.39,25352.73368606701,20.8912,20.9041,20.7369,20.8334,25352.7337
2009-03-03 09:35:00,32.39,32.42,32.21,32.28,22156.08465608465,20.8334,20.8527,20.7176,20.7626,22156.0847
2009-03-03 09:40:00,32.28,32.41,32.19,32.23,23809.52380952381,20.7626,20.8462,20.7047,20.7304,23809.5238
2009-03-03 09:45:00,32.21,32.21,32.02,32.09,30533.509700176364,20.7176,20.7176,20.5954,20.6404,30533.5097
2009-03-03 09:50:00,32.1,32.24,32.09,32.21,18298.059964726628,20.6468,20.7369,20.6404,20.7176,18298.06
2009-03-03 09:55:00,32.21,32.28,32.15,32.23,18077.60141093474,20.7176,20.7626,20.679,20.7304,18077.6014
2009-03-03 10:00:00,32.21,32.21,32.01,32.2,26344.79717813051,20.7176,20.7176,20.5889,20.7112,26344.7972
2009-03-03 10:05:00,32.18,32.26,32.15,32.19,23148.148148148142,20.6983,20.7497,20.679,20.7047,23148.1481
2009-03-03 10:10:00,32.18,32.19,31.92,31.92,27777.777777777774,20.6983,20.7047,20.5311,20.5311,27777.7778
2009-03-03 10:15:00,31.92,32.21,31.92,32.2,32848.324514991175,20.5311,20.7176,20.5311,20.7112,32848.3245
2009-03-03 10:20:00,32.2,32.32,32.17,32.28,31635.8024691358,20.7112,20.7883,20.6919,20.7626,31635.8025
2009-03-03 10:25:00,32.29,32.36,32.29,32.34,17195.767195767196,20.769,20.8141,20.769,20.8012,17195.7672
2009-03-03 10:30:00,32.32,32.43,32.28,32.42,20502.6455026455,20.7883,20.8591,20.7626,20.8527,20502.6455
2009-03-03 10:35:00,32.42,32.5,32.38,32.41,20061.728395061727,20.8527,20.9041,20.8269,20.8462,20061.7284
2009-03-03 10:40:00,32.44,32.52,32.44,32.45,25132.27513227513,20.8655,20.917,20.8655,20.872,25132.2751
2009-03-03 10:45:00,32.45,32.5,32.41,32.41,19951.499118165782,20.872,20.9041,20.8462,20.8462,19951.4991
2009-03-03 10:50:00,32.41,32.42,32.2,32.22,15321.869488536153,20.8462,20.8527,20.7112,20.724,15321.8695
2009-03-03 10:55:00,32.22,32.24,32.16,32.21,27447.089947089946,20.724,20.7369,20.6854,20.7176,27447.0899
2009-03-03 11:00:00,32.21,32.3,32.17,32.17,44312.16931216931,20.7176,20.7755,20.6919,20.6919,44312.1693
2009-03-03 11:05:00,32.17,32.24,32.09,32.16,43761.02292768959,20.6919,20.7369,20.6404,20.6854,43761.0229
2009-03-03 11:10:00,32.16,32.16,31.89,31.95,42438.271604938265,20.6854,20.6854,20.5118,20.5504,42438.2716
2009-03-03 11:15:00,31.93,31.95,31.7,31.82,37367.724867724864,20.5375,20.5504,20.3896,20.4667,37367.7249
2009-03-03 11:20:00,31.82,31.98,31.81,31.98,37698.41269841269,20.4667,20.5696,20.4603,20.5696,37698.4127
2009-03-03 11:25:00,31.97,32.05,31.97,32.05,50705.46737213403,20.5632,20.6147,20.5632,20.6147,50705.4674
2009-03-03 11:30:00,32.04,32.12,32.03,32.11,127645.50264550262,20.6082,20.6597,20.6018,20.6533,127645.5026
2009-03-03 11:35:00,32.11,32.14,32.02,32.02,92702.82186948851,20.6533,20.6726,20.5954,20.5954,92702.8219
2009-03-03 11:40:00,32.05,32.15,32.03,32.12,78924.16225749558,20.6147,20.679,20.6018,20.6597,78924.1623
2009-03-03 11:45:00,32.12,32.17,32.09,32.15,39021.16402116402,20.6597,20.6919,20.6404,20.679,39021.164
2009-03-03 11:50:00,32.14,32.16,32.02,32.09,43320.10582010582,20.6726,20.6854,20.5954,20.6404,43320.1058
2009-03-03 11:55:00,32.07,32.11,32.04,32.07,67350.08818342151,20.6275,20.6533,20.6082,20.6275,67350.0882
2009-03-03 12:00:00,32.06,32.21,32.05,32.2,57429.45326278659,20.6211,20.7176,20.6147,20.7112,57429.4533
2009-03-03 12:05:00,32.21,32.33,32.2,32.3,64373.89770723103,20.7176,20.7948,20.7112,20.7755,64373.8977
2009-03-03 12:10:00,32.31,32.33,32.17,32.19,67239.85890652557,20.7819,20.7948,20.6919,20.7047,67239.8589
2009-03-03 12:15:00,32.2,32.32,32.17,32.31,33179.01234567901,20.7112,20.7883,20.6919,20.7819,33179.0123
2009-03-03 12:20:00,32.31,32.45,32.3,32.43,39682.53968253968,20.7819,20.872,20.7755,20.8591,39682.5397
2009-03-03 12:25:00,32.44,32.56,32.44,32.49,41446.20811287477,20.8655,20.9427,20.8655,20.8977,41446.2081
2009-03-03 12:30:00,32.49,32.49,32.33,32.38,27336.860670194,20.8977,20.8977,20.7948,20.8269,27336.8607
2009-03-03 12:35:00,32.37,32.44,32.33,32.35,18738.977072310405,20.8205,20.8655,20.7948,20.8076,18738.9771
2009-03-03 12:40:00,32.35,32.41,32.34,32.41,23589.06525573192,20.8076,20.8462,20.8012,20.8462,23589.0653
2009-03-03 12:45:00,32.4,32.48,32.4,32.46,19290.123456790123,20.8398,20.8912,20.8398,20.8784,19290.1235
2009-03-03 12:50:00,32.45,32.45,32.25,32.32,22045.85537918871,20.872,20.872,20.7433,20.7883,22045.8554
2009-03-03 12:55:00,32.34,32.34,32.21,32.22,15101.410934744266,20.8012,20.8012,20.7176,20.724,15101.4109
2009-03-03 13:00:00,32.21,32.23,32.13,32.22,22486.772486772483,20.7176,20.7304,20.6661,20.724,22486.7725
2009-03-03 13:05:00,32.22,32.26,32.18,32.24,52358.906525573184,20.724,20.7497,20.6983,20.7369,52358.9065
2009-03-03 13:10:00,32.26,32.3,32.19,32.21,36044.97354497354,20.7497,20.7755,20.7047,20.7176,36044.9735
2009-03-03 13:15:00,32.21,32.31,32.19,32.31,14880.95238095238,20.7176,20.7819,20.7047,20.7819,14880.9524
2009-03-03 13:20:00,32.31,32.31,32.2,32.2,64043.2098765432,20.7819,20.7819,20.7112,20.7112,64043.2099
2009-03-03 13:25:00,32.2,32.2,32.09,32.09,22597.001763668428,20.7112,20.7112,20.6404,20.6404,22597.0018
2009-03-03 13:30:00,32.09,32.11,32.0,32.08,63381.83421516754,20.6404,20.6533,20.5825,20.634,63381.8342
2009-03-03 13:35:00,32.07,32.07,31.95,32.03,28439.15343915344,20.6275,20.6275,20.5504,20.6018,28439.1534
2009-03-03 13:40:00,32.04,32.14,32.04,32.12,39131.39329805997,20.6082,20.6726,20.6082,20.6597,39131.3933
2009-03-03 13:45:00,32.11,32.14,32.03,32.05,59303.35097001763,20.6533,20.6726,20.6018,20.6147,59303.351
2009-03-03 13:50:00,32.06,32.2,32.03,32.16,31194.885361552024,20.6211,20.7112,20.6018,20.6854,31194.8854
2009-03-03 13:55:00,32.14,32.22,32.1,32.1,58201.05820105819,20.6726,20.724,20.6468,20.6468,58201.0582
2009-03-03 14:00:00,32.11,32.24,32.07,32.21,67239.85890652557,20.6533,20.7369,20.6275,20.7176,67239.8589
2009-03-03 14:05:00,32.21,32.24,32.07,32.1,24029.982363315696,20.7176,20.7369,20.6275,20.6468,24029.9824
2009-03-03 14:10:00,32.11,32.25,32.1,32.19,39462.08112874779,20.6533,20.7433,20.6468,20.7047,39462.0811
2009-03-03 14:15:00,32.19,32.21,32.07,32.12,92482.36331569664,20.7047,20.7176,20.6275,20.6597,92482.3633
2009-03-03 14:20:00,32.12,32.24,32.1,32.21,34171.0758377425,20.6597,20.7369,20.6468,20.7176,34171.0758
2009-03-03 14:25:00,32.22,32.24,32.1,32.13,51587.30158730158,20.724,20.7369,20.6468,20.6661,51587.3016
2009-03-03 14:30:00,32.13,32.28,32.13,32.28,114969.13580246911,20.6661,20.7626,20.6661,20.7626,114969.1358
2009-03-03 14:35:00,32.27,32.38,32.26,32.37,42879.18871252204,20.7562,20.8269,20.7497,20.8205,42879.1887
2009-03-03 14:40:00,32.38,32.41,32.24,32.26,71097.88359788359,20.8269,20.8462,20.7369,20.7497,71097.8836
2009-03-03 14:45:00,32.26,32.31,32.15,32.24,62389.77072310405,20.7497,20.7819,20.679,20.7369,62389.7707
2009-03-03 14:50:00,32.22,32.25,32.11,32.18,41225.74955908289,20.724,20.7433,20.6533,20.6983,41225.7496
2009-03-03 14:55:00,32.18,32.33,32.17,32.3,60405.643738977065,20.6983,20.7948,20.6919,20.7755,60405.6437
2009-03-03 15:00:00,32.28,32.3,32.16,32.27,90167.54850088182,20.7626,20.7755,20.6854,20.7562,90167.5485
2009-03-03 15:05:00,32.26,32.3,32.08,32.14,123126.10229276896,20.7497,20.7755,20.634,20.6726,123126.1023
2009-03-03 15:10:00,32.14,32.24,32.07,32.11,169422.39858906524,20.6726,20.7369,20.6275,20.6533,169422.3986
2009-03-03 15:15:00,32.11,32.24,32.08,32.21,76829.80599647266,20.6533,20.7369,20.634,20.7176,76829.806
2009-03-03 15:20:00,32.2,32.24,32.01,32.08,89947.08994708993,20.7112,20.7369,20.5889,20.634,89947.0899
2009-03-03 15:25:00,32.07,32.14,32.0,32.07,107694.00352733684,20.6275,20.6726,20.5825,20.6275,107694.0035
2009-03-03 15:30:00,32.08,32.17,32.05,32.17,123787.4779541446,20.634,20.6919,20.6147,20.6919,123787.478
2009-03-03 15:35:00,32.17,32.18,31.99,31.99,110670.19400352731,20.6919,20.6983,20.5761,20.5761,110670.194
2009-03-03 15:40:00,31.99,32.02,31.92,31.94,130731.92239858906,20.5761,20.5954,20.5311,20.5439,130731.9224
2009-03-03 15:45:00,31.95,32.07,31.93,32.02,142746.9135802469,20.5504,20.6275,20.5375,20.5954,142746.9136
2009-03-03 15:50:00,32.02,32.13,32.01,32.06,201719.5767195767,20.5954,20.6661,20.5889,20.6211,201719.5767
2009-03-03 15:55:00,32.07,32.07,31.95,31.95,183641.975308642,20.6275,20.6275,20.5504,20.5504,183641.9753
2009-03-04 09:30:00,32.2,32.63,32.2,32.35,46186.06701940035,20.7112,20.9877,20.7112,20.8076,46186.067
2009-03-04 09:35:00,32.34,32.89,32.28,32.82,54453.26278659611,20.8012,21.155,20.7626,21.1099,54453.2628
2009-03-04 09:40:00,32.81,33.02,32.78,32.95,91600.5291005291,21.1035,21.2386,21.0842,21.1936,91600.5291
2009-03-04 09:45:00,32.97,32.97,32.83,32.96,73522.92768959435,21.2064,21.2064,21.1164,21.2,73522.9277
2009-03-04 09:50:00,32.97,33.01,32.8,32.93,89065.25573192239,21.2064,21.2321,21.0971,21.1807,89065.2557
2009-03-04 09:55:00,32.93,33.02,32.9,32.93,60736.33156966489,21.1807,21.2386,21.1614,21.1807,60736.3316
2009-03-04 10:00:00,32.95,33.01,32.88,32.98,54453.26278659611,21.1936,21.2321,21.1485,21.2129,54453.2628
2009-03-04 10:05:00,33.0,33.0,32.9,32.95,53461.19929453262,21.2257,21.2257,21.1614,21.1936,53461.1993
2009-03-04 10:10:00,32.96,32.98,32.85,32.86,51807.760141093466,21.2,21.2129,21.1292,21.1357,51807.7601
2009-03-04 10:15:00,32.86,32.94,32.73,32.75,43320.10582010582,21.1357,21.1871,21.0521,21.0649,43320.1058
2009-03-04 10:20:00,32.77,32.87,32.7,32.87,27998.23633156966,21.0778,21.1421,21.0328,21.1421,27998.2363
2009-03-04 10:25:00,32.87,33.04,32.84,33.02,54343.03350970017,21.1421,21.2514,21.1228,21.2386,54343.0335
2009-03-04 10:30:00,33.01,33.04,32.8,32.84,67791.00529100528,21.2321,21.2514,21.0971,21.1228,67791.0053
2009-03-04 10:35:00,32.9,33.06,32.89,33.04,78262.78659611993,21.1614,21.2643,21.155,21.2514,78262.7866
2009-03-04 10:40:00,33.03,33.19,33.01,33.13,83223.10405643738,21.245,21.3479,21.2321,21.3093,83223.1041
2009-03-04 10:45:00,33.13,33.21,33.04,33.08,30092.592592592588,21.3093,21.3608,21.2514,21.2772,30092.5926
2009-03-04 10:50:00,33.08,33.15,32.98,32.99,25462.96296296296,21.2772,21.3222,21.2129,21.2193,25462.963
2009-03-04 10:55:00,32.99,33.02,32.9,32.96,24360.670194003524,21.2193,21.2386,21.1614,21.2,24360.6702
2009-03-04 11:00:00,32.98,33.08,32.98,33.05,40454.14462081128,21.2129,21.2772,21.2129,21.2579,40454.1446
2009-03-04 11:05:00,33.01,33.08,32.95,32.97,32186.948853615515,21.2321,21.2772,21.1936,21.2064,32186.9489
2009-03-04 11:10:00,32.97,33.08,32.95,32.99,35383.59788359788,21.2064,21.2772,21.1936,21.2193,35383.5979
2009-03-04 11:15:00,32.99,32.99,32.86,32.88,53350.97001763668,21.2193,21.2193,21.1357,21.1485,53350.97
2009-03-04 11:20:00,32.88,32.9,32.79,32.85,43981.481481481474,21.1485,21.1614,21.0906,21.1292,43981.4815
2009-03-04 11:25:00,32.84,32.96,32.81,32.93,27447.089947089946,21.1228,21.2,21.1035,21.1807,27447.0899
2009-03-04 11:30:00,32.94,32.96,32.88,32.91,21604.938271604937,21.1871,21.2,21.1485,21.1678,21604.9383
2009-03-04 11:35:00,32.91,32.93,32.86,32.86,23809.52380952381,21.1678,21.1807,21.1357,21.1357,23809.5238
2009-03-04 11:40:00,32.85,32.89,32.82,32.82,23368.60670194004,21.1292,21.155,21.1099,21.1099,23368.6067
2009-03-04 11:45:00,32.82,32.85,32.75,32.83,39241.6225749559,21.1099,21.1292,21.0649,21.1164,39241.6226
2009-03-04 11:50:00,32.81,32.89,32.81,32.86,25242.50440917108,21.1035,21.155,21.1035,21.1357,25242.5044
2009-03-04 11:55:00,32.85,33.02,32.85,32.99,20723.104056437387,21.1292,21.2386,21.1292,21.2193,20723.1041
2009-03-04 12:00:00,33.0,33.04,32.98,33.01,30202.821869488533,21.2257,21.2514,21.2129,21.2321,30202.8219
2009-03-04 12:05:00,33.01,33.04,32.98,32.99,31856.261022927687,21.2321,21.2514,21.2129,21.2193,31856.261
2009-03-04 12:10:00,33.0,33.02,32.99,33.02,95127.86596119928,21.2257,21.2386,21.2193,21.2386,95127.866
2009-03-04 12:15:00,33.02,33.02,32.9,32.9,23478.835978835978,21.2386,21.2386,21.1614,21.1614,23478.836
2009-03-04 12:20:00,32.91,32.99,32.9,32.95,17085.53791887125,21.1678,21.2193,21.1614,21.1936,17085.5379
2009-03-04 12:25:00,32.98,33.01,32.96,32.97,12676.366843033507,21.2129,21.2321,21.2,21.2064,12676.3668
2009-03-04 12:30:00,32.98,33.0,32.91,32.97,22156.08465608465,21.2129,21.2257,21.1678,21.2064,22156.0847
2009-03-04 12:35:00,32.97,33.04,32.95,32.99,29761.90476190476,21.2064,21.2514,21.1936,21.2193,29761.9048
2009-03-04 12:40:00,33.0,33.02,32.97,32.98,24911.81657848324,21.2257,21.2386,21.2064,21.2129,24911.8166
2009-03-04 12:45:00,32.99,33.01,32.96,32.99,68452.38095238095,21.2193,21.2321,21.2,21.2193,68452.381
2009-03-04 12:50:00,32.98,33.02,32.98,33.02,52910.0529100529,21.2129,21.2386,21.2129,21.2386,52910.0529
2009-03-04 12:55:00,33.02,33.06,32.99,33.03,45965.60846560846,21.2386,21.2643,21.2193,21.245,45965.6085
2009-03-04 13:00:00,33.03,33.09,33.0,33.07,36375.66137566137,21.245,21.2836,21.2257,21.2707,36375.6614
2009-03-04 13:05:00,33.07,33.07,32.92,33.04,80798.05996472662,21.2707,21.2707,21.1743,21.2514,80798.06
2009-03-04 13:10:00,33.06,33.14,33.05,33.12,44532.62786596119,21.2643,21.3158,21.2579,21.3029,44532.6279
2009-03-04 13:15:00,33.12,33.19,33.07,33.17,36375.66137566137,21.3029,21.3479,21.2707,21.3351,36375.6614
2009-03-04 13:20:00,33.16,33.17,33.09,33.1,22376.54320987654,21.3286,21.3351,21.2836,21.29,22376.5432
2009-03-04 13:25:00,33.12,33.19,33.04,33.06,54783.95061728395,21.3029,21.3479,21.2514,21.2643,54783.9506
2009-03-04 13:30:00,33.07,33.16,33.05,33.08,47398.58906525573,21.2707,21.3286,21.2579,21.2772,47398.5891
2009-03-04 13:35:00,33.08,33.11,32.99,33.0,21715.16754850088,21.2772,21.2965,21.2193,21.2257,21715.1675
2009-03-04 13:40:00,32.99,33.0,32.95,32.97,26344.79717813051,21.2193,21.2257,21.1936,21.2064,26344.7972
2009-03-04 13:45:00,32.98,33.16,32.98,33.15,32297.17813051146,21.2129,21.3286,21.2129,21.3222,32297.1781
2009-03-04 13:50:00,33.14,33.15,33.08,33.11,19620.81128747795,21.3158,21.3222,21.2772,21.2965,19620.8113
2009-03-04 13:55:00,33.11,33.16,33.04,33.04,19400.352733686064,21.2965,21.3286,21.2514,21.2514,19400.3527
2009-03-04 14:00:00,33.04,33.17,32.99,33.11,39241.6225749559,21.2514,21.3351,21.2193,21.2965,39241.6226
2009-03-04 14:05:00,33.1,33.22,33.09,33.21,31966.49029982363,21.29,21.3672,21.2836,21.3608,31966.4903
2009-03-04 14:10:00,33.2,33.21,33.14,33.17,25573.192239858905,21.3544,21.3608,21.3158,21.3351,25573.1922
2009-03-04 14:15:00,33.16,33.29,33.16,33.21,28218.69488536155,21.3286,21.4122,21.3286,21.3608,28218.6949
2009-03-04 14:20:00,33.21,33.22,33.12,33.15,35824.514991181655,21.3608,21.3672,21.3029,21.3222,35824.515
2009-03-04 14:25:00,33.16,33.18,33.07,33.11,27116.402116402114,21.3286,21.3415,21.2707,21.2965,27116.4021
2009-03-04 14:30:00,33.13,33.15,33.06,33.1,45855.37918871252,21.3093,21.3222,21.2643,21.29,45855.3792
2009-03-04 14:35:00,33.11,33.24,33.08,33.18,59744.2680776014,21.2965,21.3801,21.2772,21.3415,59744.2681
2009-03-04 14:40:00,33.16,33.22,33.11,33.21,55555.55555555555,21.3286,21.3672,21.2965,21.3608,55555.5556
2009-03-04 14:45:00,33.2,33.33,33.19,33.29,39241.6225749559,21.3544,21.438,21.3479,21.4122,39241.6226
2009-03-04 14:50:00,33.29,33.34,33.28,33.32,38910.93474426808,21.4122,21.4444,21.4058,21.4315,38910.9347
2009-03-04 14:55:00,33.32,33.34,33.27,33.32,52028.21869488536,21.4315,21.4444,21.3994,21.4315,52028.2187
2009-03-04 15:00:00,33.31,33.35,33.22,33.26,77601.41093474426,21.4251,21.4508,21.3672,21.3929,77601.4109
2009-03-04 15:05:00,33.26,33.29,33.22,33.27,42328.04232804232,21.3929,21.4122,21.3672,21.3994,42328.0423
2009-03-04 15:10:00,33.28,33.39,33.26,33.33,60846.56084656084,21.4058,21.4766,21.3929,21.438,60846.5608
2009-03-04 15:15:00,33.33,33.35,33.29,33.33,78593.47442680775,21.438,21.4508,21.4122,21.438,78593.4744
2009-03-04 15:20:00,33.34,33.36,33.18,33.24,77711.6402116402,21.4444,21.4573,21.3415,21.3801,77711.6402
2009-03-04 15:25:00,33.23,33.37,33.23,33.37,64594.35626102292,21.3737,21.4637,21.3737,21.4637,64594.3563
2009-03-04 15:30:00,33.36,33.4,33.31,33.35,63051.14638447971,21.4573,21.483,21.4251,21.4508,63051.1464
2009-03-04 15:35:00,33.35,33.37,33.17,33.24,92151.6754850088,21.4508,21.4637,21.3351,21.3801,92151.6755
2009-03-04 15:40:00,33.24,33.28,33.15,33.26,94686.94885361553,21.3801,21.4058,21.3222,21.3929,94686.9489
2009-03-04 15:45:00,33.25,33.27,33.1,33.13,118827.16049382716,21.3865,21.3994,21.29,21.3093,118827.1605
2009-03-04 15:50:00,33.13,33.19,32.99,33.01,95679.012345679,21.3093,21.3479,21.2193,21.2321,95679.0123
2009-03-04 15:55:00,33.02,33.05,32.9,32.93,140211.6402116402,21.2386,21.2579,21.1614,21.1807,140211.6402
2009-03-05 09:30:00,32.39,32.39,31.85,31.92,41115.52028218695,20.8334,20.8334,20.486,20.5311,41115.5203
2009-03-05 09:35:00,31.92,32.02,31.9,32.02,28439.15343915344,20.5311,20.5954,20.5182,20.5954,28439.1534
2009-03-05 09:40:00,32.02,32.02,31.97,32.01,17195.767195767196,20.5954,20.5954,20.5632,20.5889,17195.7672
2009-03-05 09:45:00,32.01,32.24,31.99,32.16,23478.835978835978,20.5889,20.7369,20.5761,20.6854,23478.836
2009-03-05 09:50:00,32.16,32.26,32.12,32.25,17305.996472663137,20.6854,20.7497,20.6597,20.7433,17305.9965
2009-03-05 09:55:00,32.27,32.34,32.12,32.21,21825.396825396823,20.7562,20.8012,20.6597,20.7176,21825.3968
2009-03-05 10:00:00,32.21,32.4,32.13,32.39,27447.089947089946,20.7176,20.8398,20.6661,20.8334,27447.0899
2009-03-05 10:05:00,32.39,32.41,32.25,32.26,25903.880070546733,20.8334,20.8462,20.7433,20.7497,25903.8801
2009-03-05 10:10:00,32.26,32.26,32.02,32.02,12676.366843033507,20.7497,20.7497,20.5954,20.5954,12676.3668
2009-03-05 10:15:00,32.02,32.09,32.02,32.06,11133.156966490298,20.5954,20.6404,20.5954,20.6211,11133.157
2009-03-05 10:20:00,32.04,32.07,31.85,31.96,23368.60670194004,20.6082,20.6275,20.486,20.5568,23368.6067
2009-03-05 10:25:00,31.95,32.1,31.95,32.02,18408.289241622573,20.5504,20.6468,20.5504,20.5954,18408.2892
2009-03-05 10:30:00,32.02,32.17,32.0,32.12,21164.02116402116,20.5954,20.6919,20.5825,20.6597,21164.0212
2009-03-05 10:35:00,32.12,32.14,32.03,32.03,32517.636684303347,20.6597,20.6726,20.6018,20.6018,32517.6367
2009-03-05 10:40:00,32.03,32.12,32.03,32.11,30643.738977072306,20.6018,20.6597,20.6018,20.6533,30643.739
2009-03-05 10:45:00,32.09,32.09,31.99,32.07,38139.32980599647,20.6404,20.6404,20.5761,20.6275,38139.3298
2009-03-05 10:50:00,32.06,32.08,31.98,32.05,28880.07054673721,20.6211,20.634,20.5696,20.6147,28880.0705
2009-03-05 10:55:00,32.06,32.08,31.87,31.9,20943.56261022928,20.6211,20.634,20.4989,20.5182,20943.5626
2009-03-05 11:00:00,31.87,31.95,31.84,31.91,17416.225749559082,20.4989,20.5504,20.4796,20.5246,17416.2257
2009-03-05 11:05:00,31.9,32.01,31.88,31.98,35273.36860670194,20.5182,20.5889,20.5053,20.5696,35273.3686
2009-03-05 11:10:00,31.97,32.03,31.92,31.92,20282.18694885361,20.5632,20.6018,20.5311,20.5311,20282.1869
2009-03-05 11:15:00,31.92,31.92,31.74,31.75,59854.49735449735,20.5311,20.5311,20.4153,20.4217,59854.4974
2009-03-05 11:20:00,31.73,31.81,31.7,31.76,30753.96825396825,20.4088,20.4603,20.3896,20.4281,30753.9683
2009-03-05 11:25:00,31.75,31.77,31.56,31.62,35052.91005291005,20.4217,20.4346,20.2995,20.3381,35052.9101
2009-03-05 11:30:00,31.62,31.76,31.6,31.74,20943.56261022928,20.3381,20.4281,20.3252,20.4153,20943.5626
2009-03-05 11:35:00,31.75,31.77,31.71,31.75,21715.16754850088,20.4217,20.4346,20.396,20.4217,21715.1675
2009-03-05 11:40:00,31.75,31.82,31.69,31.82,18959.43562610229,20.4217,20.4667,20.3831,20.4667,18959.4356
2009-03-05 11:45:00,31.81,31.84,31.71,31.73,17636.68430335097,20.4603,20.4796,20.396,20.4088,17636.6843
2009-03-05 11:50:00,31.76,31.76,31.63,31.64,17195.767195767196,20.4281,20.4281,20.3445,20.351,17195.7672
2009-03-05 11:55:00,31.63,31.74,31.62,31.74,19731.040564373896,20.3445,20.4153,20.3381,20.4153,19731.0406
2009-03-05 12:00:00,31.73,31.8,31.62,31.64,40343.91534391534,20.4088,20.4539,20.3381,20.351,40343.9153
2009-03-05 12:05:00,31.63,31.63,31.56,31.57,50264.55026455026,20.3445,20.3445,20.2995,20.3059,50264.5503
2009-03-05 12:10:00,31.57,31.59,31.54,31.57,16093.474426807756,20.3059,20.3188,20.2866,20.3059,16093.4744
2009-03-05 12:15:00,31.57,31.61,31.51,31.61,20171.95767195767,20.3059,20.3317,20.2673,20.3317,20171.9577
2009-03-05 12:20:00,31.62,31.72,31.61,31.63,19069.66490299824,20.3381,20.4024,20.3317,20.3445,19069.6649
2009-03-05 12:25:00,31.62,31.72,31.62,31.7,12455.90828924162,20.3381,20.4024,20.3381,20.3896,12455.9083
2009-03-05 12:30:00,31.72,31.74,31.62,31.68,16754.85008818342,20.4024,20.4153,20.3381,20.3767,16754.8501
2009-03-05 12:35:00,31.67,31.77,31.63,31.77,20612.87477954145,20.3703,20.4346,20.3445,20.4346,20612.8748
2009-03-05 12:40:00,31.78,31.79,31.72,31.76,45965.60846560846,20.441,20.4474,20.4024,20.4281,45965.6085
2009-03-05 12:45:00,31.78,31.8,31.67,31.71,72420.63492063491,20.441,20.4539,20.3703,20.396,72420.6349
2009-03-05 12:50:00,31.68,31.78,31.68,31.77,61618.16578483245,20.3767,20.441,20.3767,20.4346,61618.1658
2009-03-05 12:55:00,31.77,31.79,31.74,31.79,55445.3262786596,20.4346,20.4474,20.4153,20.4474,55445.3263
2009-03-05 13:00:00,31.8,31.85,31.76,31.79,67129.62962962962,20.4539,20.486,20.4281,20.4474,67129.6296
2009-03-05 13:05:00,31.79,31.93,31.76,31.92,45855.37918871252,20.4474,20.5375,20.4281,20.5311,45855.3792
2009-03-05 13:10:00,31.92,32.1,31.92,31.98,48170.19400352733,20.5311,20.6468,20.5311,20.5696,48170.194
2009-03-05 13:15:00,31.98,32.05,31.97,32.02,27888.00705467372,20.5696,20.6147,20.5632,20.5954,27888.0071
2009-03-05 13:20:00,32.02,32.02,31.83,31.83,50154.32098765432,20.5954,20.5954,20.4732,20.4732,50154.321
2009-03-05 13:25:00,31.84,31.89,31.82,31.88,22927.68959435626,20.4796,20.5118,20.4667,20.5053,22927.6896
2009-03-05 13:30:00,31.87,31.87,31.71,31.78,33950.61728395061,20.4989,20.4989,20.396,20.441,33950.6173
2009-03-05 13:35:00,31.77,31.78,31.72,31.78,14991.181657848325,20.4346,20.441,20.4024,20.441,14991.1817
2009-03-05 13:40:00,31.78,31.86,31.72,31.81,98214.28571428572,20.441,20.4925,20.4024,20.4603,98214.2857
2009-03-05 13:45:00,31.79,31.88,31.76,31.8,134700.17636684302,20.4474,20.5053,20.4281,20.4539,134700.1764
2009-03-05 13:50:00,31.79,31.8,31.73,31.8,33840.38800705467,20.4474,20.4539,20.4088,20.4539,33840.388
2009-03-05 13:55:00,31.79,31.82,31.72,31.8,26895.943562610228,20.4474,20.4667,20.4024,20.4539,26895.9436
2009-03-05 14:00:00,31.78,31.82,31.76,31.8,71649.02998236331,20.441,20.4667,20.4281,20.4539,71649.03
2009-03-05 14:05:00,31.79,31.86,31.78,31.86,82010.582010582,20.4474,20.4925,20.441,20.4925,82010.582
2009-03-05 14:10:00,31.86,31.87,31.78,31.85,40343.91534391534,20.4925,20.4989,20.441,20.486,40343.9153
2009-03-05 14:15:00,31.85,31.97,31.82,31.92,129519.40035273368,20.486,20.5632,20.4667,20.5311,129519.4004
2009-03-05 14:20:00,31.91,31.92,31.71,31.72,95568.78306878306,20.5246,20.5311,20.396,20.4024,95568.7831
2009-03-05 14:25:00,31.71,31.82,31.68,31.77,34942.6807760141,20.396,20.4667,20.3767,20.4346,34942.6808
2009-03-05 14:30:00,31.75,31.88,31.74,31.85,102623.45679012344,20.4217,20.5053,20.4153,20.486,102623.4568
2009-03-05 14:35:00,31.86,31.92,31.82,31.84,54343.03350970017,20.4925,20.5311,20.4667,20.4796,54343.0335
2009-03-05 14:40:00,31.83,31.87,31.81,31.85,48941.79894179894,20.4732,20.4989,20.4603,20.486,48941.7989
2009-03-05 14:45:00,31.84,31.96,31.82,31.88,115850.97001763668,20.4796,20.5568,20.4667,20.5053,115850.97
2009-03-05 14:50:00,31.87,31.92,31.78,31.8,32958.55379188712,20.4989,20.5311,20.441,20.4539,32958.5538
2009-03-05 14:55:00,31.81,31.85,31.72,31.82,69995.59082892415,20.4603,20.486,20.4024,20.4667,69995.5908
2009-03-05 15:00:00,31.82,31.95,31.82,31.89,86089.06525573191,20.4667,20.5504,20.4667,20.5118,86089.0653
2009-03-05 15:05:00,31.87,31.98,31.84,31.84,124889.77072310404,20.4989,20.5696,20.4796,20.4796,124889.7707
2009-03-05 15:10:00,31.84,32.01,31.84,31.95,55114.638447971774,20.4796,20.5889,20.4796,20.5504,55114.6384
2009-03-05 15:15:00,31.94,32.03,31.9,31.91,48721.34038800705,20.5439,20.6018,20.5182,20.5246,48721.3404
2009-03-05 15:20:00,31.92,31.99,31.87,31.88,69995.59082892415,20.5311,20.5761,20.4989,20.5053,69995.5908
2009-03-05 15:25:00,31.89,31.9,31.77,31.82,87742.50440917106,20.5118,20.5182,20.4346,20.4667,87742.5044
2009-03-05 15:30:00,31.82,31.87,31.7,31.71,88734.56790123456,20.4667,20.4989,20.3896,20.396,88734.5679
2009-03-05 15:35:00,31.72,31.72,31.6,31.71,116953.26278659613,20.4024,20.4024,20.3252,20.396,116953.2628
2009-03-05 15:40:00,31.71,31.77,31.62,31.7,142636.68430335095,20.396,20.4346,20.3381,20.3896,142636.6843
2009-03-05 15:45:00,31.71,31.85,31.69,31.83,147817.4603174603,20.396,20.486,20.3831,20.4732,147817.4603
2009-03-05 15:50:00,31.82,31.83,31.7,31.79,183531.746031746,20.4667,20.4732,20.3896,20.4474,183531.746
2009-03-05 15:55:00,31.8,31.83,31.74,31.74,247464.72663139328,20.4539,20.4732,20.4153,20.4153,247464.7266
2009-03-06 09:30:00,31.95,32.1,31.44,31.69,48500.881834215164,20.5504,20.6468,20.2223,20.3831,48500.8818
2009-03-06 09:35:00,31.66,32.04,31.63,32.02,24691.358024691355,20.3638,20.6082,20.3445,20.5954,24691.358
2009-03-06 09:40:00,32.02,32.45,31.98,32.45,38029.10052910053,20.5954,20.872,20.5696,20.872,38029.1005
2009-03-06 09:45:00,32.47,32.47,32.19,32.24,28659.611992945323,20.8848,20.8848,20.7047,20.7369,28659.612
2009-03-06 09:50:00,32.22,32.22,31.92,31.92,29541.44620811288,20.724,20.724,20.5311,20.5311,29541.4462
2009-03-06 09:55:00,31.92,31.97,31.84,31.84,16754.85008818342,20.5311,20.5632,20.4796,20.4796,16754.8501
2009-03-06 10:00:00,31.81,31.86,31.63,31.65,28328.92416225749,20.4603,20.4925,20.3445,20.3574,28328.9242
2009-03-06 10:05:00,31.65,31.67,31.58,31.63,22597.001763668428,20.3574,20.3703,20.3124,20.3445,22597.0018
2009-03-06 10:10:00,31.64,31.66,31.44,31.46,53130.51146384479,20.351,20.3638,20.2223,20.2352,53130.5115
2009-03-06 10:15:00,31.47,31.47,31.27,31.35,86529.98236331569,20.2416,20.2416,20.113,20.1644,86529.9824
2009-03-06 10:20:00,31.37,31.68,31.34,31.63,45634.92063492063,20.1773,20.3767,20.158,20.3445,45634.9206
2009-03-06 10:25:00,31.62,31.69,31.57,31.59,37588.18342151675,20.3381,20.3831,20.3059,20.3188,37588.1834
2009-03-06 10:30:00,31.59,31.59,31.47,31.48,37257.49559082892,20.3188,20.3188,20.2416,20.248,37257.4956
2009-03-06 10:35:00,31.47,31.51,31.38,31.48,37477.95414462081,20.2416,20.2673,20.1837,20.248,37477.9541
2009-03-06 10:40:00,31.47,31.62,31.46,31.58,38359.78835978836,20.2416,20.3381,20.2352,20.3124,38359.7884
2009-03-06 10:45:00,31.56,31.58,31.35,31.4,38249.55908289241,20.2995,20.3124,20.1644,20.1966,38249.5591
2009-03-06 10:50:00,31.39,31.45,31.33,31.35,36485.89065255732,20.1902,20.2288,20.1516,20.1644,36485.8907
2009-03-06 10:55:00,31.34,31.43,31.32,31.38,41005.291005291,20.158,20.2159,20.1451,20.1837,41005.291
2009-03-06 11:00:00,31.37,31.43,31.31,31.42,25352.73368606701,20.1773,20.2159,20.1387,20.2095,25352.7337
2009-03-06 11:05:00,31.41,31.41,31.29,31.31,22266.3139329806,20.203,20.203,20.1258,20.1387,22266.3139
2009-03-06 11:10:00,31.31,31.4,31.29,31.33,25573.192239858905,20.1387,20.1966,20.1258,20.1516,25573.1922
2009-03-06 11:15:00,31.33,31.43,31.32,31.34,32076.719576719574,20.1516,20.2159,20.1451,20.158,32076.7196
2009-03-06 11:20:00,31.33,31.34,31.2,31.22,26895.943562610228,20.1516,20.158,20.0679,20.0808,26895.9436
2009-03-06 11:25:00,31.2,31.24,31.08,31.14,57649.91181657848,20.0679,20.0937,19.9908,20.0294,57649.9118
2009-03-06 11:30:00,31.14,31.33,31.12,31.31,38139.32980599647,20.0294,20.1516,20.0165,20.1387,38139.3298
2009-03-06 11:35:00,31.3,31.36,31.18,31.21,23037.9188712522,20.1323,20.1709,20.0551,20.0744,23037.9189
2009-03-06 11:40:00,31.19,31.21,31.11,31.14,30092.592592592588,20.0615,20.0744,20.0101,20.0294,30092.5926
2009-03-06 11:45:00,31.14,31.21,31.12,31.21,28328.92416225749,20.0294,20.0744,20.0165,20.0744,28328.9242
2009-03-06 11:50:00,31.21,31.32,31.2,31.24,15983.245149911814,20.0744,20.1451,20.0679,20.0937,15983.2451
2009-03-06 11:55:00,31.24,31.33,31.23,31.25,16313.932980599646,20.0937,20.1516,20.0872,20.1001,16313.933
2009-03-06 12:00:00,31.25,31.39,31.25,31.33,14550.264550264548,20.1001,20.1902,20.1001,20.1516,14550.2646
2009-03-06 12:05:00,31.33,31.38,31.32,31.35,16975.308641975305,20.1516,20.1837,20.1451,20.1644,16975.3086
2009-03-06 12:10:00,31.34,31.45,31.29,31.42,28108.465608465605,20.158,20.2288,20.1258,20.2095,28108.4656
2009-03-06 12:15:00,31.42,31.49,31.35,31.36,17305.996472663137,20.2095,20.2545,20.1644,20.1709,17305.9965
2009-03-06 12:20:00,31.38,31.41,31.28,31.28,11353.615520282186,20.1837,20.203,20.1194,20.1194,11353.6155
2009-03-06 12:25:00,31.28,31.28,31.19,31.23,20061.728395061727,20.1194,20.1194,20.0615,20.0872,20061.7284
2009-03-06 12:30:00,31.23,31.29,31.22,31.25,25903.880070546733,20.0872,20.1258,20.0808,20.1001,25903.8801
2009-03-06 12:35:00,31.23,31.23,31.16,31.23,13668.430335097,20.0872,20.0872,20.0422,20.0872,13668.4303
2009-03-06 12:40:00,31.22,31.22,31.07,31.08,16644.620811287477,20.0808,20.0808,19.9843,19.9908,16644.6208
2009-03-06 12:45:00,31.07,31.08,30.94,31.0,27998.23633156966,19.9843,19.9908,19.9007,19.9393,27998.2363
2009-03-06 12:50:00,31.0,31.04,30.94,31.0,29872.1340388007,19.9393,19.965,19.9007,19.9393,29872.134
2009-03-06 12:55:00,30.98,31.08,30.94,31.08,30974.426807760137,19.9264,19.9908,19.9007,19.9908,30974.4268
2009-03-06 13:00:00,31.08,31.08,31.01,31.02,22927.68959435626,19.9908,19.9908,19.9457,19.9522,22927.6896
2009-03-06 13:05:00,31.03,31.03,30.98,31.01,13558.201058201055,19.9586,19.9586,19.9264,19.9457,13558.2011
2009-03-06 13:10:00,31.0,31.03,30.89,30.89,22376.54320987654,19.9393,19.9586,19.8686,19.8686,22376.5432
2009-03-06 13:15:00,30.9,30.93,30.86,30.91,28328.92416225749,19.875,19.8943,19.8493,19.8814,28328.9242
2009-03-06 13:20:00,30.9,30.97,30.87,30.91,28659.611992945323,19.875,19.92,19.8557,19.8814,28659.612
2009-03-06 13:25:00,30.92,30.94,30.88,30.9,29210.75837742504,19.8879,19.9007,19.8621,19.875,29210.7584
2009-03-06 13:30:00,30.9,30.94,30.79,30.85,34501.76366843033,19.875,19.9007,19.8042,19.8428,34501.7637
2009-03-06 13:35:00,30.85,30.9,30.83,30.86,31305.11463844797,19.8428,19.875,19.83,19.8493,31305.1146
2009-03-06 13:40:00,30.86,30.86,30.76,30.82,34501.76366843033,19.8493,19.8493,19.7849,19.8235,34501.7637
2009-03-06 13:45:00,30.82,30.88,30.77,30.85,26344.79717813051,19.8235,19.8621,19.7914,19.8428,26344.7972
2009-03-06 13:50:00,30.84,30.88,30.79,30.86,24250.440917107582,19.8364,19.8621,19.8042,19.8493,24250.4409
2009-03-06 13:55:00,30.86,30.9,30.85,30.88,15432.098765432096,19.8493,19.875,19.8428,19.8621,15432.0988
2009-03-06 14:00:00,30.87,30.99,30.87,30.87,34942.6807760141,19.8557,19.9329,19.8557,19.8557,34942.6808
2009-03-06 14:05:00,30.86,30.93,30.83,30.93,36596.119929453256,19.8493,19.8943,19.83,19.8943,36596.1199
2009-03-06 14:10:00,30.92,30.94,30.84,30.9,26455.02645502645,19.8879,19.9007,19.8364,19.875,26455.0265
2009-03-06 14:15:00,30.88,30.88,30.78,30.84,56878.30687830688,19.8621,19.8621,19.7978,19.8364,56878.3069
2009-03-06 14:20:00,30.85,30.87,30.81,30.84,39131.39329805997,19.8428,19.8557,19.8171,19.8364,39131.3933
2009-03-06 14:25:00,30.84,30.94,30.83,30.93,41997.35449735449,19.8364,19.9007,19.83,19.8943,41997.3545
2009-03-06 14:30:00,30.95,30.96,30.82,30.87,37588.18342151675,19.9071,19.9136,19.8235,19.8557,37588.1834
2009-03-06 14:35:00,30.86,30.94,30.81,30.87,61728.395061728384,19.8493,19.9007,19.8171,19.8557,61728.3951
2009-03-06 14:40:00,30.86,30.87,30.7,30.76,47839.5061728395,19.8493,19.8557,19.7463,19.7849,47839.5062
2009-03-06 14:45:00,30.77,30.86,30.75,30.79,37147.266313932974,19.7914,19.8493,19.7785,19.8042,37147.2663
2009-03-06 14:50:00,30.8,30.84,30.73,30.75,30423.28042328042,19.8107,19.8364,19.7656,19.7785,30423.2804
2009-03-06 14:55:00,30.75,30.81,30.74,30.75,30643.738977072306,19.7785,19.8171,19.7721,19.7785,30643.739
2009-03-06 15:00:00,30.76,30.87,30.75,30.82,47949.735449735446,19.7849,19.8557,19.7785,19.8235,47949.7354
2009-03-06 15:05:00,30.84,30.86,30.77,30.84,71649.02998236331,19.8364,19.8493,19.7914,19.8364,71649.03
2009-03-06 15:10:00,30.84,30.87,30.78,30.78,39462.08112874779,19.8364,19.8557,19.7978,19.7978,39462.0811
2009-03-06 15:15:00,30.78,30.94,30.77,30.85,44532.62786596119,19.7978,19.9007,19.7914,19.8428,44532.6279
2009-03-06 15:20:00,30.84,30.85,30.7,30.72,61728.395061728384,19.8364,19.8428,19.7463,19.7592,61728.3951
2009-03-06 15:25:00,30.72,30.79,30.67,30.77,65035.27336860669,19.7592,19.8042,19.7271,19.7914,65035.2734
2009-03-06 15:30:00,30.77,30.98,30.76,30.97,91159.61199294533,19.7914,19.9264,19.7849,19.92,91159.612
2009-03-06 15:35:00,30.96,30.99,30.84,30.86,90718.69488536156,19.9136,19.9329,19.8364,19.8493,90718.6949
2009-03-06 15:40:00,30.86,31.14,30.85,31.09,135030.86419753084,19.8493,20.0294,19.8428,19.9972,135030.8642
2009-03-06 15:45:00,31.08,31.3,30.97,31.04,135361.5520282187,19.9908,20.1323,19.92,19.965,135361.552
2009-03-06 15:50:00,31.04,31.33,31.02,31.31,152226.63139329804,19.965,20.1516,19.9522,20.1387,152226.6314
2009-03-06 15:55:00,31.31,31.43,31.26,31.35,135141.0934744268,20.1387,20.2159,20.1065,20.1644,135141.0935
2009-03-09 09:30:00,31.5,32.3,31.5,31.53,90057.31922398588,20.2609,20.7755,20.2609,20.2802,90057.3192
2009-03-09 09:35:00,31.51,31.6,31.39,31.46,53902.11640211639,20.2673,20.3252,20.1902,20.2352,53902.1164
2009-03-09 09:40:00,31.5,31.63,31.46,31.48,36265.43209876543,20.2609,20.3445,20.2352,20.248,36265.4321
2009-03-09 09:45:00,31.48,31.61,31.41,31.6,30092.592592592588,20.248,20.3317,20.203,20.3252,30092.5926
2009-03-09 09:50:00,31.6,31.72,31.58,31.65,39241.6225749559,20.3252,20.4024,20.3124,20.3574,39241.6226
2009-03-09 09:55:00,31.66,31.68,31.51,31.51,26455.02645502645,20.3638,20.3767,20.2673,20.2673,26455.0265
2009-03-09 10:00:00,31.52,31.56,31.46,31.53,35383.59788359788,20.2738,20.2995,20.2352,20.2802,35383.5979
2009-03-09 10:05:00,31.53,31.8,31.52,31.7,34722.22222222222,20.2802,20.4539,20.2738,20.3896,34722.2222
2009-03-09 10:10:00,31.72,31.91,31.72,31.88,33399.47089947089,20.4024,20.5246,20.4024,20.5053,33399.4709
2009-03-09 10:15:00,31.88,32.01,31.87,31.97,23148.148148148142,20.5053,20.5889,20.4989,20.5632,23148.1481
2009-03-09 10:20:00,31.97,31.98,31.78,31.82,23368.60670194004,20.5632,20.5696,20.441,20.4667,23368.6067
2009-03-09 10:25:00,31.83,31.85,31.78,31.82,17636.68430335097,20.4732,20.486,20.441,20.4667,17636.6843
2009-03-09 10:30:00,31.82,31.92,31.74,31.77,30313.05114638448,20.4667,20.5311,20.4153,20.4346,30313.0511
2009-03-09 10:35:00,31.75,31.76,31.67,31.76,25132.27513227513,20.4217,20.4281,20.3703,20.4281,25132.2751
2009-03-09 10:40:00,31.78,31.78,31.64,31.77,26344.79717813051,20.441,20.441,20.351,20.4346,26344.7972
2009-03-09 10:45:00,31.79,31.83,31.7,31.71,29100.529100529096,20.4474,20.4732,20.3896,20.396,29100.5291
2009-03-09 10:50:00,31.7,31.72,31.59,31.66,39792.76895943562,20.3896,20.4024,20.3188,20.3638,39792.769
2009-03-09 10:55:00,31.66,31.66,31.44,31.46,45524.69135802469,20.3638,20.3638,20.2223,20.2352,45524.6914
2009-03-09 11:00:00,31.47,31.58,31.44,31.48,39682.53968253968,20.2416,20.3124,20.2223,20.248,39682.5397
2009-03-09 11:05:00,31.49,31.5,31.36,31.41,30864.197530864192,20.2545,20.2609,20.1709,20.203,30864.1975
2009-03-09 11:10:00,31.41,31.43,31.33,31.41,41666.66666666666,20.203,20.2159,20.1516,20.203,41666.6667
2009-03-09 11:15:00,31.37,31.43,31.36,31.37,28328.92416225749,20.1773,20.2159,20.1709,20.1773,28328.9242
2009-03-09 11:20:00,31.37,31.43,31.3,31.41,35052.91005291005,20.1773,20.2159,20.1323,20.203,35052.9101
2009-03-09 11:25:00,31.41,31.52,31.4,31.46,32627.86596119929,20.203,20.2738,20.1966,20.2352,32627.866
2009-03-09 11:30:00,31.46,31.54,31.42,31.42,50374.7795414462,20.2352,20.2866,20.2095,20.2095,50374.7795
2009-03-09 11:35:00,31.42,31.53,31.41,31.47,29541.44620811288,20.2095,20.2802,20.203,20.2416,29541.4462
2009-03-09 11:40:00,31.47,31.48,31.36,31.45,33619.92945326278,20.2416,20.248,20.1709,20.2288,33619.9295
2009-03-09 11:45:00,31.45,31.51,31.39,31.41,39351.85185185185,20.2288,20.2673,20.1902,20.203,39351.8519
2009-03-09 11:50:00,31.4,31.43,31.26,31.32,32186.948853615515,20.1966,20.2159,20.1065,20.1451,32186.9489
2009-03-09 11:55:00,31.3,31.34,31.22,31.33,33179.01234567901,20.1323,20.158,20.0808,20.1516,33179.0123
2009-03-09 12:00:00,31.33,31.4,31.31,31.34,38580.246913580246,20.1516,20.1966,20.1387,20.158,38580.2469
2009-03-09 12:05:00,31.36,31.39,31.33,31.36,30643.738977072306,20.1709,20.1902,20.1516,20.1709,30643.739
2009-03-09 12:10:00,31.36,31.53,31.36,31.47,51917.98941798941,20.1709,20.2802,20.1709,20.2416,51917.9894
2009-03-09 12:15:00,31.45,31.55,31.39,31.54,33730.15873015873,20.2288,20.2931,20.1902,20.2866,33730.1587
2009-03-09 12:20:00,31.55,31.65,31.55,31.62,36265.43209876543,20.2931,20.3574,20.2931,20.3381,36265.4321
2009-03-09 12:25:00,31.62,31.64,31.54,31.62,34722.22222222222,20.3381,20.351,20.2866,20.3381,34722.2222
2009-03-09 12:30:00,31.62,31.66,31.56,31.63,18408.289241622573,20.3381,20.3638,20.2995,20.3445,18408.2892
2009-03-09 12:35:00,31.64,31.66,31.42,31.42,32076.719576719574,20.351,20.3638,20.2095,20.2095,32076.7196
2009-03-09 12:40:00,31.42,31.47,31.37,31.47,20943.56261022928,20.2095,20.2416,20.1773,20.2416,20943.5626
2009-03-09 12:45:00,31.46,31.53,31.46,31.5,40123.456790123455,20.2352,20.2802,20.2352,20.2609,40123.4568
2009-03-09 12:50:00,31.49,31.51,31.45,31.46,19179.894179894178,20.2545,20.2673,20.2288,20.2352,19179.8942
2009-03-09 12:55:00,31.46,31.49,31.44,31.45,13888.888888888889,20.2352,20.2545,20.2223,20.2288,13888.8889
2009-03-09 13:00:00,31.46,31.46,31.35,31.39,41446.20811287477,20.2352,20.2352,20.1644,20.1902,41446.2081
2009-03-09 13:05:00,31.38,31.38,31.18,31.23,63381.83421516754,20.1837,20.1837,20.0551,20.0872,63381.8342
2009-03-09 13:10:00,31.22,31.3,31.19,31.3,35714.28571428571,20.0808,20.1323,20.0615,20.1323,35714.2857
2009-03-09 13:15:00,31.29,31.32,31.26,31.3,32076.719576719574,20.1258,20.1451,20.1065,20.1323,32076.7196
2009-03-09 13:20:00,31.3,31.31,31.13,31.13,36596.119929453256,20.1323,20.1387,20.0229,20.0229,36596.1199
2009-03-09 13:25:00,31.13,31.23,31.12,31.21,40784.83245149911,20.0229,20.0872,20.0165,20.0744,40784.8325
2009-03-09 13:30:00,31.21,31.35,31.16,31.34,43540.5643738977,20.0744,20.1644,20.0422,20.158,43540.5644
2009-03-09 13:35:00,31.34,31.36,31.21,31.22,32958.55379188712,20.158,20.1709,20.0744,20.0808,32958.5538
2009-03-09 13:40:00,31.22,31.35,31.22,31.33,30643.738977072306,20.0808,20.1644,20.0808,20.1516,30643.739
2009-03-09 13:45:00,31.33,31.38,31.25,31.38,29982.36331569665,20.1516,20.1837,20.1001,20.1837,29982.3633
2009-03-09 13:50:00,31.37,31.4,31.32,31.33,23368.60670194004,20.1773,20.1966,20.1451,20.1516,23368.6067
2009-03-09 13:55:00,31.32,31.33,31.25,31.26,28769.841269841265,20.1451,20.1516,20.1001,20.1065,28769.8413
2009-03-09 14:00:00,31.29,31.44,31.21,31.41,40895.061728395056,20.1258,20.2223,20.0744,20.203,40895.0617
2009-03-09 14:05:00,31.41,31.46,31.4,31.43,32517.636684303347,20.203,20.2352,20.1966,20.2159,32517.6367
2009-03-09 14:10:00,31.43,31.46,31.35,31.37,30202.821869488533,20.2159,20.2352,20.1644,20.1773,30202.8219
2009-03-09 14:15:00,31.39,31.42,31.34,31.38,31415.34391534391,20.1902,20.2095,20.158,20.1837,31415.3439
2009-03-09 14:20:00,31.39,31.4,31.2,31.23,30864.197530864192,20.1902,20.1966,20.0679,20.0872,30864.1975
2009-03-09 14:25:00,31.23,31.26,31.18,31.23,39792.76895943562,20.0872,20.1065,20.0551,20.0872,39792.769
2009-03-09 14:30:00,31.26,31.27,31.17,31.22,39462.08112874779,20.1065,20.113,20.0487,20.0808,39462.0811
2009-03-09 14:35:00,31.22,31.24,31.13,31.2,36265.43209876543,20.0808,20.0937,20.0229,20.0679,36265.4321
2009-03-09 14:40:00,31.22,31.25,31.15,31.18,37477.95414462081,20.0808,20.1001,20.0358,20.0551,37477.9541
2009-03-09 14:45:00,31.18,31.35,31.14,31.32,39351.85185185185,20.0551,20.1644,20.0294,20.1451,39351.8519
2009-03-09 14:50:00,31.32,31.39,31.25,31.29,53130.51146384479,20.1451,20.1902,20.1001,20.1258,53130.5115
2009-03-09 14:55:00,31.27,31.34,31.22,31.26,51697.53086419753,20.113,20.158,20.0808,20.1065,51697.5309
2009-03-09 15:00:00,31.26,31.4,31.26,31.36,49823.63315696648,20.1065,20.1966,20.1065,20.1709,49823.6332
2009-03-09 15:05:00,31.36,31.36,31.17,31.26,48170.19400352733,20.1709,20.1709,20.0487,20.1065,48170.194
2009-03-09 15:10:00,31.29,31.29,31.08,31.09,49382.71604938271,20.1258,20.1258,19.9908,19.9972,49382.716
2009-03-09 15:15:00,31.13,31.15,31.02,31.1,48721.34038800705,20.0229,20.0358,19.9522,20.0036,48721.3404
2009-03-09 15:20:00,31.11,31.17,31.05,31.06,49823.63315696648,20.0101,20.0487,19.9715,19.9779,49823.6332
2009-03-09 15:25:00,31.09,31.18,31.07,31.14,54122.57495590828,19.9972,20.0551,19.9843,20.0294,54122.575
2009-03-09 15:30:00,31.13,31.2,31.05,31.11,86970.89947089946,20.0229,20.0679,19.9715,20.0101,86970.8995
2009-03-09 15:35:00,31.08,31.18,31.0,31.0,98104.05643738977,19.9908,20.0551,19.9393,19.9393,98104.0564
2009-03-09 15:40:00,30.99,31.08,30.97,31.04,104828.04232804231,19.9329,19.9908,19.92,19.965,104828.0423
2009-03-09 15:45:00,31.03,31.04,30.94,31.03,115079.36507936506,19.9586,19.965,19.9007,19.9586,115079.3651
2009-03-09 15:50:00,31.04,31.15,31.01,31.13,131503.52733686066,19.965,20.0358,19.9457,20.0229,131503.5273
2009-03-09 15:55:00,31.13,31.23,31.1,31.11,153108.4656084656,20.0229,20.0872,20.0036,20.0101,153108.4656
2009-03-10 09:30:00,31.73,31.73,31.05,31.14,66798.94179894179,20.4088,20.4088,19.9715,20.0294,66798.9418
2009-03-10 09:35:00,31.14,31.54,31.06,31.48,36596.119929453256,20.0294,20.2866,19.9779,20.248,36596.1199
2009-03-10 09:40:00,31.48,31.49,31.33,31.45,31525.57319223985,20.248,20.2545,20.1516,20.2288,31525.5732
2009-03-10 09:45:00,31.48,31.49,31.27,31.27,57870.370370370365,20.248,20.2545,20.113,20.113,57870.3704
2009-03-10 09:50:00,31.28,31.32,31.22,31.24,65476.19047619047,20.1194,20.1451,20.0808,20.0937,65476.1905
2009-03-10 09:55:00,31.24,31.32,31.21,31.27,52689.59435626102,20.0937,20.1451,20.0744,20.113,52689.5944
2009-03-10 10:00:00,31.25,31.43,31.25,31.32,54012.34567901234,20.1001,20.2159,20.1001,20.1451,54012.3457
2009-03-10 10:05:00,31.33,31.47,31.32,31.46,46296.29629629629,20.1516,20.2416,20.1451,20.2352,46296.2963
2009-03-10 10:10:00,31.45,31.62,31.45,31.6,33399.47089947089,20.2288,20.3381,20.2288,20.3252,33399.4709
2009-03-10 10:15:00,31.6,31.73,31.58,31.7,36485.89065255732,20.3252,20.4088,20.3124,20.3896,36485.8907
2009-03-10 10:20:00,31.69,31.7,31.59,31.67,42438.271604938265,20.3831,20.3896,20.3188,20.3703,42438.2716
2009-03-10 10:25:00,31.67,31.75,31.64,31.65,30092.592592592588,20.3703,20.4217,20.351,20.3574,30092.5926
2009-03-10 10:30:00,31.64,31.67,31.51,31.51,73522.92768959435,20.351,20.3703,20.2673,20.2673,73522.9277
2009-03-10 10:35:00,31.51,31.52,31.36,31.43,59634.03880070546,20.2673,20.2738,20.1709,20.2159,59634.0388
2009-03-10 10:40:00,31.43,31.6,31.43,31.55,37477.95414462081,20.2159,20.3252,20.2159,20.2931,37477.9541
2009-03-10 10:45:00,31.56,31.73,31.56,31.69,28549.38271604938,20.2995,20.4088,20.2995,20.3831,28549.3827
2009-03-10 10:50:00,31.68,31.77,31.66,31.76,17857.142857142855,20.3767,20.4346,20.3638,20.4281,17857.1429
2009-03-10 10:55:00,31.76,31.77,31.67,31.7,26675.485008818338,20.4281,20.4346,20.3703,20.3896,26675.485
2009-03-10 11:00:00,31.69,31.72,31.64,31.64,17636.68430335097,20.3831,20.4024,20.351,20.351,17636.6843
2009-03-10 11:05:00,31.64,31.65,31.53,31.53,21604.938271604937,20.351,20.3574,20.2802,20.2802,21604.9383
2009-03-10 11:10:00,31.53,31.55,31.49,31.53,20723.104056437387,20.2802,20.2931,20.2545,20.2802,20723.1041
2009-03-10 11:15:00,31.55,31.61,31.53,31.6,31635.8024691358,20.2931,20.3317,20.2802,20.3252,31635.8025
2009-03-10 11:20:00,31.58,31.6,31.51,31.52,40233.68606701939,20.3124,20.3252,20.2673,20.2738,40233.6861
2009-03-10 11:25:00,31.53,31.6,31.52,31.52,47288.35978835978,20.2802,20.3252,20.2738,20.2738,47288.3598
2009-03-10 11:30:00,31.53,31.62,31.52,31.58,18518.518518518515,20.2802,20.3381,20.2738,20.3124,18518.5185
2009-03-10 11:35:00,31.59,31.65,31.57,31.62,29982.36331569665,20.3188,20.3574,20.3059,20.3381,29982.3633
2009-03-10 11:40:00,31.63,31.67,31.62,31.65,16754.85008818342,20.3445,20.3703,20.3381,20.3574,16754.8501
2009-03-10 11:45:00,31.66,31.69,31.63,31.67,24911.81657848324,20.3638,20.3831,20.3445,20.3703,24911.8166
2009-03-10 11:50:00,31.68,31.69,31.64,31.66,32848.324514991175,20.3767,20.3831,20.351,20.3638,32848.3245
2009-03-10 11:55:00,31.66,31.88,31.62,31.86,38470.0176366843,20.3638,20.5053,20.3381,20.4925,38470.0176
2009-03-10 12:00:00,31.89,32.08,31.86,32.05,56768.07760141093,20.5118,20.634,20.4925,20.6147,56768.0776
2009-03-10 12:05:00,32.07,32.09,31.97,32.02,35273.36860670194,20.6275,20.6404,20.5632,20.5954,35273.3686
2009-03-10 12:10:00,32.01,32.06,32.0,32.02,18738.977072310405,20.5889,20.6211,20.5825,20.5954,18738.9771
2009-03-10 12:15:00,32.03,32.07,31.98,32.02,30313.05114638448,20.6018,20.6275,20.5696,20.5954,30313.0511
2009-03-10 12:20:00,32.03,32.11,32.02,32.1,18077.60141093474,20.6018,20.6533,20.5954,20.6468,18077.6014
2009-03-10 12:25:00,32.09,32.14,32.08,32.12,16975.308641975305,20.6404,20.6726,20.634,20.6597,16975.3086
2009-03-10 12:30:00,32.12,32.2,32.12,32.17,18408.289241622573,20.6597,20.7112,20.6597,20.6919,18408.2892
2009-03-10 12:35:00,32.15,32.17,32.11,32.11,14770.723104056437,20.679,20.6919,20.6533,20.6533,14770.7231
2009-03-10 12:40:00,32.11,32.15,32.1,32.13,16754.85008818342,20.6533,20.679,20.6468,20.6661,16754.8501
2009-03-10 12:45:00,32.15,32.17,32.1,32.11,18849.206349206343,20.679,20.6919,20.6468,20.6533,18849.2063
2009-03-10 12:50:00,32.12,32.17,32.05,32.06,25242.50440917108,20.6597,20.6919,20.6147,20.6211,25242.5044
2009-03-10 12:55:00,32.08,32.08,32.02,32.02,25683.421516754846,20.634,20.634,20.5954,20.5954,25683.4215
2009-03-10 13:00:00,32.02,32.03,31.99,32.01,23589.06525573192,20.5954,20.6018,20.5761,20.5889,23589.0653
2009-03-10 13:05:00,32.01,32.01,31.97,31.99,19731.040564373896,20.5889,20.5889,20.5632,20.5761,19731.0406
2009-03-10 13:10:00,31.99,32.06,31.98,32.03,29651.67548500881,20.5761,20.6211,20.5696,20.6018,29651.6755
2009-03-10 13:15:00,32.05,32.1,32.0,32.03,79475.3086419753,20.6147,20.6468,20.5825,20.6018,79475.3086
2009-03-10 13:20:00,32.04,32.06,31.98,31.98,39902.998236331565,20.6082,20.6211,20.5696,20.5696,39902.9982
2009-03-10 13:25:00,31.98,32.03,31.97,32.03,26124.338624338623,20.5696,20.6018,20.5632,20.6018,26124.3386
2009-03-10 13:30:00,32.04,32.21,32.02,32.18,58421.51675485008,20.6082,20.7176,20.5954,20.6983,58421.5168
2009-03-10 13:35:00,32.18,32.18,32.07,32.09,22156.08465608465,20.6983,20.6983,20.6275,20.6404,22156.0847
2009-03-10 13:40:00,32.07,32.21,32.07,32.18,26234.567901234564,20.6275,20.7176,20.6275,20.6983,26234.5679
2009-03-10 13:45:00,32.17,32.18,32.07,32.09,26124.338624338623,20.6919,20.6983,20.6275,20.6404,26124.3386
2009-03-10 13:50:00,32.1,32.16,32.04,32.06,48831.56966490299,20.6468,20.6854,20.6082,20.6211,48831.5697
2009-03-10 13:55:00,32.03,32.08,32.0,32.07,41446.20811287477,20.6018,20.634,20.5825,20.6275,41446.2081
2009-03-10 14:00:00,32.07,32.12,32.06,32.12,27998.23633156966,20.6275,20.6597,20.6211,20.6597,27998.2363
2009-03-10 14:05:00,32.11,32.16,32.08,32.11,58641.975308641966,20.6533,20.6854,20.634,20.6533,58641.9753
2009-03-10 14:10:00,32.11,32.15,32.07,32.07,33399.47089947089,20.6533,20.679,20.6275,20.6275,33399.4709
2009-03-10 14:15:00,32.08,32.09,31.98,32.09,43099.64726631393,20.634,20.6404,20.5696,20.6404,43099.6473
2009-03-10 14:20:00,32.09,32.12,31.98,32.09,103725.74955908288,20.6404,20.6597,20.5696,20.6404,103725.7496
2009-03-10 14:25:00,32.09,32.33,32.08,32.25,125551.1463844797,20.6404,20.7948,20.634,20.7433,125551.1464
2009-03-10 14:30:00,32.25,32.41,32.22,32.35,70326.27865961198,20.7433,20.8462,20.724,20.8076,70326.2787
2009-03-10 14:35:00,32.33,32.44,32.19,32.24,56327.16049382716,20.7948,20.8655,20.7047,20.7369,56327.1605
2009-03-10 14:40:00,32.22,32.27,32.18,32.27,19620.81128747795,20.724,20.7562,20.6983,20.7562,19620.8113
2009-03-10 14:45:00,32.28,32.29,31.98,31.99,62169.312169312165,20.7626,20.769,20.5696,20.5761,62169.3122
2009-03-10 14:50:00,32.0,32.02,31.98,32.02,31084.65608465608,20.5825,20.5954,20.5696,20.5954,31084.6561
2009-03-10 14:55:00,32.02,32.21,32.01,32.11,78042.32804232804,20.5954,20.7176,20.5889,20.6533,78042.328
2009-03-10 15:00:00,32.11,32.15,32.08,32.09,71318.34215167548,20.6533,20.679,20.634,20.6404,71318.3422
2009-03-10 15:05:00,32.11,32.19,32.06,32.11,51697.53086419753,20.6533,20.7047,20.6211,20.6533,51697.5309
2009-03-10 15:10:00,32.11,32.11,32.04,32.06,51697.53086419753,20.6533,20.6533,20.6082,20.6211,51697.5309
2009-03-10 15:15:00,32.07,32.08,32.0,32.07,35163.13932980599,20.6275,20.634,20.5825,20.6275,35163.1393
2009-03-10 15:20:00,32.07,32.15,32.03,32.11,41446.20811287477,20.6275,20.679,20.6018,20.6533,41446.2081
2009-03-10 15:25:00,32.09,32.28,32.09,32.25,81128.74779541446,20.6404,20.7626,20.6404,20.7433,81128.7478
2009-03-10 15:30:00,32.26,32.27,32.12,32.14,63822.75132275131,20.7497,20.7562,20.6597,20.6726,63822.7513
2009-03-10 15:35:00,32.14,32.21,32.1,32.17,82231.04056437389,20.6726,20.7176,20.6468,20.6919,82231.0406
2009-03-10 15:40:00,32.17,32.33,32.17,32.31,150683.42151675484,20.6919,20.7948,20.6919,20.7819,150683.4215
2009-03-10 15:45:00,32.3,32.31,32.21,32.25,112985.00881834212,20.7755,20.7819,20.7176,20.7433,112985.0088
2009-03-10 15:50:00,32.26,32.32,32.24,32.31,126212.52204585537,20.7497,20.7883,20.7369,20.7819,126212.522
2009-03-10 15:55:00,32.3,32.36,32.3,32.34,176917.9894179894,20.7755,20.8141,20.7755,20.8012,176917.9894
2009-03-11 09:30:00,32.6,32.81,32.06,32.08,59964.72663139329,20.9684,21.1035,20.6211,20.634,59964.7266
2009-03-11 09:35:00,32.09,32.38,32.07,32.34,60626.10229276896,20.6404,20.8269,20.6275,20.8012,60626.1023
2009-03-11 09:40:00,32.34,32.39,32.31,32.32,46957.67195767196,20.8012,20.8334,20.7819,20.7883,46957.672
2009-03-11 09:45:00,32.32,32.38,32.23,32.36,69885.3615520282,20.7883,20.8269,20.7304,20.8141,69885.3616
2009-03-11 09:50:00,32.38,32.53,32.38,32.53,58311.28747795414,20.8269,20.9234,20.8269,20.9234,58311.2875
2009-03-11 09:55:00,32.53,32.57,32.48,32.53,20392.416225749555,20.9234,20.9491,20.8912,20.9234,20392.4162
2009-03-11 10:00:00,32.53,32.6,32.51,32.51,21384.47971781305,20.9234,20.9684,20.9105,20.9105,21384.4797
2009-03-11 10:05:00,32.53,32.6,32.41,32.43,31746.031746031746,20.9234,20.9684,20.8462,20.8591,31746.0317
2009-03-11 10:10:00,32.43,32.59,32.43,32.56,27777.777777777774,20.8591,20.962,20.8591,20.9427,27777.7778
2009-03-11 10:15:00,32.56,32.59,32.47,32.49,22266.3139329806,20.9427,20.962,20.8848,20.8977,22266.3139
2009-03-11 10:20:00,32.48,32.56,32.34,32.36,20612.87477954145,20.8912,20.9427,20.8012,20.8141,20612.8748
2009-03-11 10:25:00,32.38,32.55,32.37,32.55,13778.659611992944,20.8269,20.9363,20.8205,20.9363,13778.6596
2009-03-11 10:30:00,32.54,32.54,32.33,32.34,21935.626102292765,20.9298,20.9298,20.7948,20.8012,21935.6261
2009-03-11 10:35:00,32.36,32.36,32.21,32.23,24581.12874779541,20.8141,20.8141,20.7176,20.7304,24581.1287
2009-03-11 10:40:00,32.24,32.29,32.21,32.24,24581.12874779541,20.7369,20.769,20.7176,20.7369,24581.1287
2009-03-11 10:45:00,32.23,32.29,32.21,32.28,27998.23633156966,20.7304,20.769,20.7176,20.7626,27998.2363
2009-03-11 10:50:00,32.28,32.36,32.27,32.36,20502.6455026455,20.7626,20.8141,20.7562,20.8141,20502.6455
2009-03-11 10:55:00,32.36,32.39,32.31,32.33,19290.123456790123,20.8141,20.8334,20.7819,20.7948,19290.1235
2009-03-11 11:00:00,32.31,32.42,32.31,32.41,25352.73368606701,20.7819,20.8527,20.7819,20.8462,25352.7337
2009-03-11 11:05:00,32.41,32.41,32.34,32.37,17857.142857142855,20.8462,20.8462,20.8012,20.8205,17857.1429
2009-03-11 11:10:00,32.38,32.39,32.28,32.32,21164.02116402116,20.8269,20.8334,20.7626,20.7883,21164.0212
2009-03-11 11:15:00,32.34,32.39,32.31,32.39,16644.620811287477,20.8012,20.8334,20.7819,20.8334,16644.6208
2009-03-11 11:20:00,32.37,32.38,32.29,32.33,20833.33333333333,20.8205,20.8269,20.769,20.7948,20833.3333
2009-03-11 11:25:00,32.33,32.41,32.33,32.38,17085.53791887125,20.7948,20.8462,20.7948,20.8269,17085.5379
2009-03-11 11:30:00,32.39,32.4,32.31,32.31,25793.65079365079,20.8334,20.8398,20.7819,20.7819,25793.6508
2009-03-11 11:35:00,32.31,32.32,32.21,32.22,28880.07054673721,20.7819,20.7883,20.7176,20.724,28880.0705
2009-03-11 11:40:00,32.22,32.23,32.14,32.14,25793.65079365079,20.724,20.7304,20.6726,20.6726,25793.6508
2009-03-11 11:45:00,32.14,32.23,32.13,32.22,20282.18694885361,20.6726,20.7304,20.6661,20.724,20282.1869
2009-03-11 11:50:00,32.22,32.29,32.16,32.17,34391.53439153439,20.724,20.769,20.6854,20.6919,34391.5344
2009-03-11 11:55:00,32.17,32.2,32.06,32.06,52248.677248677246,20.6919,20.7112,20.6211,20.6211,52248.6772
2009-03-11 12:00:00,32.07,32.16,32.05,32.15,34060.84656084656,20.6275,20.6854,20.6147,20.679,34060.8466
2009-03-11 12:05:00,32.14,32.2,32.14,32.2,14880.95238095238,20.6726,20.7112,20.6726,20.7112,14880.9524
2009-03-11 12:10:00,32.19,32.23,32.19,32.21,12896.825396825396,20.7047,20.7304,20.7047,20.7176,12896.8254
2009-03-11 12:15:00,32.21,32.24,32.19,32.2,14880.95238095238,20.7176,20.7369,20.7047,20.7112,14880.9524
2009-03-11 12:20:00,32.19,32.21,32.13,32.15,18408.289241622573,20.7047,20.7176,20.6661,20.679,18408.2892
2009-03-11 12:25:00,32.16,32.22,32.12,32.21,17305.996472663137,20.6854,20.724,20.6597,20.7176,17305.9965
2009-03-11 12:30:00,32.21,32.26,32.21,32.25,19400.352733686064,20.7176,20.7497,20.7176,20.7433,19400.3527
2009-03-11 12:35:00,32.24,32.28,32.14,32.15,41446.20811287477,20.7369,20.7626,20.6726,20.679,41446.2081
2009-03-11 12:40:00,32.13,32.14,32.11,32.11,10582.01058201058,20.6661,20.6726,20.6533,20.6533,10582.0106
2009-03-11 12:45:00,32.11,32.14,32.1,32.1,28218.69488536155,20.6533,20.6726,20.6468,20.6468,28218.6949
2009-03-11 12:50:00,32.09,32.11,32.04,32.06,25022.045855379187,20.6404,20.6533,20.6082,20.6211,25022.0459
2009-03-11 12:55:00,32.06,32.09,31.95,31.95,22597.001763668428,20.6211,20.6404,20.5504,20.5504,22597.0018
2009-03-11 13:00:00,31.95,31.96,31.82,31.82,89285.71428571428,20.5504,20.5568,20.4667,20.4667,89285.7143
2009-03-11 13:05:00,31.82,31.84,31.78,31.82,37808.64197530864,20.4667,20.4796,20.441,20.4667,37808.642
2009-03-11 13:10:00,31.8,31.82,31.78,31.79,24911.81657848324,20.4539,20.4667,20.441,20.4474,24911.8166
2009-03-11 13:15:00,31.79,31.88,31.77,31.87,30313.05114638448,20.4474,20.5053,20.4346,20.4989,30313.0511
2009-03-11 13:20:00,31.87,31.87,31.81,31.82,21274.250440917105,20.4989,20.4989,20.4603,20.4667,21274.2504
2009-03-11 13:25:00,31.82,31.82,31.72,31.75,22486.772486772483,20.4667,20.4667,20.4024,20.4217,22486.7725
2009-03-11 13:30:00,31.76,31.78,31.72,31.76,24250.440917107582,20.4281,20.441,20.4024,20.4281,24250.4409
2009-03-11 13:35:00,31.77,31.93,31.77,31.87,59523.80952380952,20.4346,20.5375,20.4346,20.4989,59523.8095
2009-03-11 13:40:00,31.88,31.91,31.86,31.91,43099.64726631393,20.5053,20.5246,20.4925,20.5246,43099.6473
2009-03-11 13:45:00,31.91,31.92,31.78,31.79,41666.66666666666,20.5246,20.5311,20.441,20.4474,41666.6667
2009-03-11 13:50:00,31.78,31.79,31.68,31.69,45414.462081128746,20.441,20.4474,20.3767,20.3831,45414.4621
2009-03-11 13:55:00,31.69,31.71,31.66,31.71,21935.626102292765,20.3831,20.396,20.3638,20.396,21935.6261
2009-03-11 14:00:00,31.71,31.75,31.7,31.71,27888.00705467372,20.396,20.4217,20.3896,20.396,27888.0071
2009-03-11 14:05:00,31.72,31.72,31.55,31.55,35604.056437389765,20.4024,20.4024,20.2931,20.2931,35604.0564
2009-03-11 14:10:00,31.55,31.58,31.49,31.58,36265.43209876543,20.2931,20.3124,20.2545,20.3124,36265.4321
2009-03-11 14:15:00,31.58,31.58,31.4,31.42,36375.66137566137,20.3124,20.3124,20.1966,20.2095,36375.6614
2009-03-11 14:20:00,31.42,31.46,31.4,31.44,26565.2557319224,20.2095,20.2352,20.1966,20.2223,26565.2557
2009-03-11 14:25:00,31.43,31.46,31.4,31.46,32517.636684303347,20.2159,20.2352,20.1966,20.2352,32517.6367
2009-03-11 14:30:00,31.46,31.53,31.46,31.51,38029.10052910053,20.2352,20.2802,20.2352,20.2673,38029.1005
2009-03-11 14:35:00,31.51,31.53,31.47,31.53,38690.47619047618,20.2673,20.2802,20.2416,20.2802,38690.4762
2009-03-11 14:40:00,31.53,31.66,31.51,31.63,34832.451499118164,20.2802,20.3638,20.2673,20.3445,34832.4515
2009-03-11 14:45:00,31.64,31.74,31.64,31.68,22156.08465608465,20.351,20.4153,20.351,20.3767,22156.0847
2009-03-11 14:50:00,31.69,31.7,31.62,31.67,30533.509700176364,20.3831,20.3896,20.3381,20.3703,30533.5097
2009-03-11 14:55:00,31.66,31.66,31.61,31.62,26455.02645502645,20.3638,20.3638,20.3317,20.3381,26455.0265
2009-03-11 15:00:00,31.61,31.75,31.6,31.73,34171.0758377425,20.3317,20.4217,20.3252,20.4088,34171.0758
2009-03-11 15:05:00,31.73,31.82,31.72,31.81,30092.592592592588,20.4088,20.4667,20.4024,20.4603,30092.5926
2009-03-11 15:10:00,31.82,31.9,31.81,31.88,26344.79717813051,20.4667,20.5182,20.4603,20.5053,26344.7972
2009-03-11 15:15:00,31.88,31.88,31.81,31.83,28880.07054673721,20.5053,20.5053,20.4603,20.4732,28880.0705
2009-03-11 15:20:00,31.84,31.94,31.8,31.91,63381.83421516754,20.4796,20.5439,20.4539,20.5246,63381.8342
2009-03-11 15:25:00,31.91,31.94,31.87,31.89,41556.43738977072,20.5246,20.5439,20.4989,20.5118,41556.4374
2009-03-11 15:30:00,31.91,32.01,31.83,31.98,104828.04232804231,20.5246,20.5889,20.4732,20.5696,104828.0423
2009-03-11 15:35:00,31.99,32.02,31.87,31.93,176146.3844797178,20.5761,20.5954,20.4989,20.5375,176146.3845
2009-03-11 15:40:00,31.93,32.02,31.92,31.94,112874.7795414462,20.5375,20.5954,20.5311,20.5439,112874.7795
2009-03-11 15:45:00,31.95,31.96,31.72,31.77,122905.64373897706,20.5504,20.5568,20.4024,20.4346,122905.6437
2009-03-11 15:50:00,31.77,31.88,31.76,31.81,120921.51675485008,20.4346,20.5053,20.4281,20.4603,120921.5168
2009-03-11 15:55:00,31.81,31.81,31.7,31.7,126543.2098765432,20.4603,20.4603,20.3896,20.3896,126543.2099
2009-03-12 09:30:00,31.7,31.71,31.55,31.67,14550.264550264548,20.3896,20.396,20.2931,20.3703,14550.2646
2009-03-12 09:35:00,31.67,31.67,31.39,31.43,21164.02116402116,20.3703,20.3703,20.1902,20.2159,21164.0212
2009-03-12 09:40:00,31.41,31.41,31.31,31.35,24029.982363315696,20.203,20.203,20.1387,20.1644,24029.9824
2009-03-12 09:45:00,31.34,31.56,31.3,31.53,29320.987654320983,20.158,20.2995,20.1323,20.2802,29320.9877
2009-03-12 09:50:00,31.53,31.62,31.52,31.6,14329.805996472662,20.2802,20.3381,20.2738,20.3252,14329.806
2009-03-12 09:55:00,31.62,31.62,31.56,31.56,15211.64021164021,20.3381,20.3381,20.2995,20.2995,15211.6402
2009-03-12 10:00:00,31.58,31.82,31.57,31.78,23037.9188712522,20.3124,20.4667,20.3059,20.441,23037.9189
2009-03-12 10:05:00,31.78,31.8,31.76,31.8,14880.95238095238,20.441,20.4539,20.4281,20.4539,14880.9524
2009-03-12 10:10:00,31.8,31.91,31.8,31.84,20392.416225749555,20.4539,20.5246,20.4539,20.4796,20392.4162
2009-03-12 10:15:00,31.82,31.9,31.81,31.85,18849.206349206343,20.4667,20.5182,20.4603,20.486,18849.2063
2009-03-12 10:20:00,31.88,32.01,31.86,31.99,22817.460317460314,20.5053,20.5889,20.4925,20.5761,22817.4603
2009-03-12 10:25:00,32.02,32.03,31.92,31.92,16975.308641975305,20.5954,20.6018,20.5311,20.5311,16975.3086
2009-03-12 10:30:00,31.92,31.99,31.89,31.91,19841.26984126984,20.5311,20.5761,20.5118,20.5246,19841.2698
2009-03-12 10:35:00,31.92,32.02,31.89,31.98,17746.91358024691,20.5311,20.5954,20.5118,20.5696,17746.9136
2009-03-12 10:40:00,31.98,32.15,31.96,32.14,42989.41798941798,20.5696,20.679,20.5568,20.6726,42989.418
2009-03-12 10:45:00,32.17,32.31,32.13,32.23,37808.64197530864,20.6919,20.7819,20.6661,20.7304,37808.642
2009-03-12 10:50:00,32.24,32.25,32.15,32.15,27777.777777777774,20.7369,20.7433,20.679,20.679,27777.7778
2009-03-12 10:55:00,32.15,32.18,32.11,32.17,16534.391534391532,20.679,20.6983,20.6533,20.6919,16534.3915
2009-03-12 11:00:00,32.16,32.21,32.09,32.11,26785.714285714283,20.6854,20.7176,20.6404,20.6533,26785.7143
2009-03-12 11:05:00,32.12,32.15,32.08,32.15,19841.26984126984,20.6597,20.679,20.634,20.679,19841.2698
2009-03-12 11:10:00,32.15,32.24,32.12,32.21,31525.57319223985,20.679,20.7369,20.6597,20.7176,31525.5732
2009-03-12 11:15:00,32.22,32.3,32.19,32.19,50044.09171075837,20.724,20.7755,20.7047,20.7047,50044.0917
2009-03-12 11:20:00,32.19,32.21,32.02,32.03,31194.885361552024,20.7047,20.7176,20.5954,20.6018,31194.8854
2009-03-12 11:25:00,32.02,32.05,31.94,32.01,26675.485008818338,20.5954,20.6147,20.5439,20.5889,26675.485
2009-03-12 11:30:00,32.0,32.1,32.0,32.1,19510.58201058201,20.5825,20.6468,20.5825,20.6468,19510.582
2009-03-12 11:35:00,32.1,32.19,32.08,32.19,27336.860670194,20.6468,20.7047,20.634,20.7047,27336.8607
2009-03-12 11:40:00,32.19,32.31,32.18,32.28,31746.031746031746,20.7047,20.7819,20.6983,20.7626,31746.0317
2009-03-12 11:45:00,32.27,32.29,32.21,32.21,13227.513227513226,20.7562,20.769,20.7176,20.7176,13227.5132
2009-03-12 11:50:00,32.21,32.29,32.21,32.24,16534.391534391532,20.7176,20.769,20.7176,20.7369,16534.3915
2009-03-12 11:55:00,32.24,32.27,32.21,32.22,25462.96296296296,20.7369,20.7562,20.7176,20.724,25462.963
2009-03-12 12:00:00,32.21,32.24,32.21,32.21,25352.73368606701,20.7176,20.7369,20.7176,20.7176,25352.7337
2009-03-12 12:05:00,32.21,32.33,32.2,32.32,26895.943562610228,20.7176,20.7948,20.7112,20.7883,26895.9436
2009-03-12 12:10:00,32.34,32.37,32.31,32.35,17746.91358024691,20.8012,20.8205,20.7819,20.8076,17746.9136
2009-03-12 12:15:00,32.35,32.41,32.31,32.34,24470.89947089947,20.8076,20.8462,20.7819,20.8012,24470.8995
2009-03-12 12:20:00,32.34,32.41,32.34,32.41,26014.10934744268,20.8012,20.8462,20.8012,20.8462,26014.1093
2009-03-12 12:25:00,32.42,32.42,32.32,32.41,29651.67548500881,20.8527,20.8527,20.7883,20.8462,29651.6755
2009-03-12 12:30:00,32.4,32.47,32.34,32.44,22045.85537918871,20.8398,20.8848,20.8012,20.8655,22045.8554
2009-03-12 12:35:00,32.42,32.5,32.41,32.43,31525.57319223985,20.8527,20.9041,20.8462,20.8591,31525.5732
2009-03-12 12:40:00,32.43,32.53,32.43,32.52,34832.451499118164,20.8591,20.9234,20.8591,20.917,34832.4515
2009-03-12 12:45:00,32.5,32.52,32.45,32.49,19179.894179894178,20.9041,20.917,20.872,20.8977,19179.8942
2009-03-12 12:50:00,32.5,32.6,32.47,32.6,30092.592592592588,20.9041,20.9684,20.8848,20.9684,30092.5926
2009-03-12 12:55:00,32.6,32.67,32.58,32.64,43761.02292768959,20.9684,21.0135,20.9556,20.9942,43761.0229
2009-03-12 13:00:00,32.65,32.68,32.48,32.58,38800.70546737213,21.0006,21.0199,20.8912,20.9556,38800.7055
2009-03-12 13:05:00,32.58,32.58,32.5,32.54,20061.728395061727,20.9556,20.9556,20.9041,20.9298,20061.7284
2009-03-12 13:10:00,32.54,32.6,32.45,32.49,25903.880070546733,20.9298,20.9684,20.872,20.8977,25903.8801
2009-03-12 13:15:00,32.5,32.56,32.46,32.51,22376.54320987654,20.9041,20.9427,20.8784,20.9105,22376.5432
2009-03-12 13:20:00,32.5,32.58,32.49,32.55,18518.518518518515,20.9041,20.9556,20.8977,20.9363,18518.5185
2009-03-12 13:25:00,32.53,32.53,32.35,32.4,23699.294532627864,20.9234,20.9234,20.8076,20.8398,23699.2945
2009-03-12 13:30:00,32.41,32.45,32.39,32.41,22817.460317460314,20.8462,20.872,20.8334,20.8462,22817.4603
2009-03-12 13:35:00,32.41,32.48,32.41,32.45,20392.416225749555,20.8462,20.8912,20.8462,20.872,20392.4162
2009-03-12 13:40:00,32.44,32.53,32.44,32.48,16975.308641975305,20.8655,20.9234,20.8655,20.8912,16975.3086
2009-03-12 13:45:00,32.47,32.5,32.42,32.43,17967.3721340388,20.8848,20.9041,20.8527,20.8591,17967.3721
2009-03-12 13:50:00,32.44,32.58,32.43,32.56,49933.86243386243,20.8655,20.9556,20.8591,20.9427,49933.8624
2009-03-12 13:55:00,32.57,32.57,32.48,32.5,25132.27513227513,20.9491,20.9491,20.8912,20.9041,25132.2751
2009-03-12 14:00:00,32.5,32.52,32.48,32.5,35163.13932980599,20.9041,20.917,20.8912,20.9041,35163.1393
2009-03-12 14:05:00,32.51,32.52,32.4,32.43,37257.49559082892,20.9105,20.917,20.8398,20.8591,37257.4956
2009-03-12 14:10:00,32.43,32.69,32.42,32.63,56768.07760141093,20.8591,21.0263,20.8527,20.9877,56768.0776
2009-03-12 14:15:00,32.62,32.79,32.62,32.77,36265.43209876543,20.9813,21.0906,20.9813,21.0778,36265.4321
2009-03-12 14:20:00,32.77,32.78,32.62,32.63,25683.421516754846,21.0778,21.0842,20.9813,20.9877,25683.4215
2009-03-12 14:25:00,32.63,32.7,32.59,32.6,46186.06701940035,20.9877,21.0328,20.962,20.9684,46186.067
2009-03-12 14:30:00,32.6,32.61,32.56,32.61,27777.777777777774,20.9684,20.9749,20.9427,20.9749,27777.7778
2009-03-12 14:35:00,32.62,32.75,32.61,32.73,36596.119929453256,20.9813,21.0649,20.9749,21.0521,36596.1199
2009-03-12 14:40:00,32.72,32.77,32.72,32.72,16313.932980599646,21.0456,21.0778,21.0456,21.0456,16313.933
2009-03-12 14:45:00,32.72,32.85,32.72,32.84,33289.241622574955,21.0456,21.1292,21.0456,21.1228,33289.2416
2009-03-12 14:50:00,32.85,32.93,32.79,32.79,34611.992945326274,21.1292,21.1807,21.0906,21.0906,34611.9929
2009-03-12 14:55:00,32.8,32.85,32.77,32.83,21274.250440917105,21.0971,21.1292,21.0778,21.1164,21274.2504
2009-03-12 15:00:00,32.82,32.83,32.8,32.8,24029.982363315696,21.1099,21.1164,21.0971,21.0971,24029.9824
2009-03-12 15:05:00,32.8,32.89,32.8,32.86,40454.14462081128,21.0971,21.155,21.0971,21.1357,40454.1446
2009-03-12 15:10:00,32.85,33.04,32.85,33.02,70326.27865961198,21.1292,21.2514,21.1292,21.2386,70326.2787
2009-03-12 15:15:00,33.01,33.04,32.99,33.02,70656.96649029982,21.2321,21.2514,21.2193,21.2386,70656.9665
2009-03-12 15:20:00,33.02,33.03,32.84,32.88,92592.59259259258,21.2386,21.245,21.1228,21.1485,92592.5926
2009-03-12 15:25:00,32.88,32.91,32.84,32.89,64925.04409171075,21.1485,21.1678,21.1228,21.155,64925.0441
2009-03-12 15:30:00,32.9,33.03,32.9,32.93,55886.24338624338,21.1614,21.245,21.1614,21.1807,55886.2434
2009-03-12 15:35:00,32.93,33.07,32.92,32.99,55996.47266313932,21.1807,21.2707,21.1743,21.2193,55996.4727
2009-03-12 15:40:00,32.99,33.09,32.99,33.06,116291.88712522044,21.2193,21.2836,21.2193,21.2643,116291.8871
2009-03-12 15:45:00,33.06,33.16,33.05,33.13,59523.80952380952,21.2643,21.3286,21.2579,21.3093,59523.8095
2009-03-12 15:50:00,33.12,33.13,33.01,33.02,105599.64726631391,21.3029,21.3093,21.2321,21.2386,105599.6473
2009-03-12 15:55:00,33.02,33.05,32.92,33.03,134810.40564373895,21.2386,21.2579,21.1743,21.245,134810.4056
2009-03-13 09:30:00,33.28,33.28,32.96,32.96,29651.67548500881,21.4058,21.4058,21.2,21.2,29651.6755
2009-03-13 09:35:00,33.0,33.46,33.0,33.26,24470.89947089947,21.2257,21.5216,21.2257,21.3929,24470.8995
2009-03-13 09:40:00,33.21,33.26,32.86,32.86,22045.85537918871,21.3608,21.3929,21.1357,21.1357,22045.8554
2009-03-13 09:45:00,32.9,33.09,32.84,32.98,30533.509700176364,21.1614,21.2836,21.1228,21.2129,30533.5097
2009-03-13 09:50:00,32.99,33.11,32.83,33.11,20502.6455026455,21.2193,21.2965,21.1164,21.2965,20502.6455
2009-03-13 09:55:00,33.12,33.14,33.04,33.14,17857.142857142855,21.3029,21.3158,21.2514,21.3158,17857.1429
2009-03-13 10:00:00,33.14,33.2,33.01,33.16,21494.70899470899,21.3158,21.3544,21.2321,21.3286,21494.709
2009-03-13 10:05:00,33.15,33.33,33.12,33.24,19290.123456790123,21.3222,21.438,21.3029,21.3801,19290.1235
2009-03-13 10:10:00,33.24,33.26,33.09,33.09,43099.64726631393,21.3801,21.3929,21.2836,21.2836,43099.6473
2009-03-13 10:15:00,33.09,33.17,33.01,33.15,29761.90476190476,21.2836,21.3351,21.2321,21.3222,29761.9048
2009-03-13 10:20:00,33.15,33.18,33.05,33.05,17305.996472663137,21.3222,21.3415,21.2579,21.2579,17305.9965
2009-03-13 10:25:00,33.03,33.05,32.96,32.99,14550.264550264548,21.245,21.2579,21.2,21.2193,14550.2646
2009-03-13 10:30:00,33.01,33.02,32.81,32.86,44312.16931216931,21.2321,21.2386,21.1035,21.1357,44312.1693
2009-03-13 10:35:00,32.85,33.03,32.82,33.02,16865.079365079364,21.1292,21.245,21.1099,21.2386,16865.0794
2009-03-13 10:40:00,33.03,33.12,33.03,33.08,30643.738977072306,21.245,21.3029,21.245,21.2772,30643.739
2009-03-13 10:45:00,33.09,33.2,33.05,33.16,27336.860670194,21.2836,21.3544,21.2579,21.3286,27336.8607
2009-03-13 10:50:00,33.16,33.18,32.95,33.02,17526.455026455023,21.3286,21.3415,21.1936,21.2386,17526.455
2009-03-13 10:55:00,33.0,33.03,32.93,33.0,26675.485008818338,21.2257,21.245,21.1807,21.2257,26675.485
2009-03-13 11:00:00,32.98,33.2,32.94,33.13,63051.14638447971,21.2129,21.3544,21.1871,21.3093,63051.1464
2009-03-13 11:05:00,33.14,33.14,32.99,33.0,20392.416225749555,21.3158,21.3158,21.2193,21.2257,20392.4162
2009-03-13 11:10:00,33.0,33.0,32.8,32.9,62830.68783068782,21.2257,21.2257,21.0971,21.1614,62830.6878
2009-03-13 11:15:00,32.9,32.99,32.84,32.84,27888.00705467372,21.1614,21.2193,21.1228,21.1228,27888.0071
2009-03-13 11:20:00,32.84,32.99,32.81,32.98,39241.6225749559,21.1228,21.2193,21.1035,21.2129,39241.6226
2009-03-13 11:25:00,32.98,32.98,32.88,32.88,30643.738977072306,21.2129,21.2129,21.1485,21.1485,30643.739
2009-03-13 11:30:00,32.87,32.87,32.68,32.68,30974.426807760137,21.1421,21.1421,21.0199,21.0199,30974.4268
2009-03-13 11:35:00,32.7,32.7,32.58,32.6,39792.76895943562,21.0328,21.0328,20.9556,20.9684,39792.769
2009-03-13 11:40:00,32.58,32.59,32.47,32.49,45414.462081128746,20.9556,20.962,20.8848,20.8977,45414.4621
2009-03-13 11:45:00,32.49,32.5,32.37,32.45,26344.79717813051,20.8977,20.9041,20.8205,20.872,26344.7972
2009-03-13 11:50:00,32.46,32.5,32.45,32.47,24140.21164021164,20.8784,20.9041,20.872,20.8848,24140.2116
2009-03-13 11:55:00,32.45,32.53,32.45,32.48,34722.22222222222,20.872,20.9234,20.872,20.8912,34722.2222
2009-03-13 12:00:00,32.49,32.56,32.46,32.55,52910.0529100529,20.8977,20.9427,20.8784,20.9363,52910.0529
2009-03-13 12:05:00,32.54,32.56,32.51,32.55,25573.192239858905,20.9298,20.9427,20.9105,20.9363,25573.1922
2009-03-13 12:10:00,32.57,32.57,32.46,32.48,26565.2557319224,20.9491,20.9491,20.8784,20.8912,26565.2557
2009-03-13 12:15:00,32.48,32.48,32.41,32.42,24801.5873015873,20.8912,20.8912,20.8462,20.8527,24801.5873
2009-03-13 12:20:00,32.41,32.42,32.33,32.41,40895.061728395056,20.8462,20.8527,20.7948,20.8462,40895.0617
2009-03-13 12:25:00,32.41,32.49,32.41,32.46,21825.396825396823,20.8462,20.8977,20.8462,20.8784,21825.3968
2009-03-13 12:30:00,32.46,32.54,32.46,32.53,27998.23633156966,20.8784,20.9298,20.8784,20.9234,27998.2363
2009-03-13 12:35:00,32.53,32.58,32.48,32.5,23699.294532627864,20.9234,20.9556,20.8912,20.9041,23699.2945
2009-03-13 12:40:00,32.49,32.58,32.47,32.55,37808.64197530864,20.8977,20.9556,20.8848,20.9363,37808.642
2009-03-13 12:45:00,32.56,32.69,32.55,32.63,25683.421516754846,20.9427,21.0263,20.9363,20.9877,25683.4215
2009-03-13 12:50:00,32.62,32.66,32.59,32.61,16644.620811287477,20.9813,21.007,20.962,20.9749,16644.6208
2009-03-13 12:55:00,32.64,32.73,32.63,32.72,17857.142857142855,20.9942,21.0521,20.9877,21.0456,17857.1429
2009-03-13 13:00:00,32.73,32.8,32.73,32.8,45965.60846560846,21.0521,21.0971,21.0521,21.0971,45965.6085
2009-03-13 13:05:00,32.8,32.84,32.78,32.84,20171.95767195767,21.0971,21.1228,21.0842,21.1228,20171.9577
2009-03-13 13:10:00,32.84,33.0,32.83,32.99,30202.821869488533,21.1228,21.2257,21.1164,21.2193,30202.8219
2009-03-13 13:15:00,32.99,33.08,32.95,32.97,44973.544973544966,21.2193,21.2772,21.1936,21.2064,44973.545
2009-03-13 13:20:00,32.98,33.03,32.97,33.03,10361.552028218694,21.2129,21.245,21.2064,21.245,10361.552
2009-03-13 13:25:00,33.03,33.05,32.99,33.03,15873.015873015873,21.245,21.2579,21.2193,21.245,15873.0159
2009-03-13 13:30:00,33.04,33.05,32.99,33.01,8487.654320987653,21.2514,21.2579,21.2193,21.2321,8487.6543
2009-03-13 13:35:00,33.01,33.01,32.91,32.91,20171.95767195767,21.2321,21.2321,21.1678,21.1678,20171.9577
2009-03-13 13:40:00,32.91,32.94,32.88,32.94,14991.181657848325,21.1678,21.1871,21.1485,21.1871,14991.1817
2009-03-13 13:45:00,32.94,32.98,32.92,32.97,15983.245149911814,21.1871,21.2129,21.1743,21.2064,15983.2451
2009-03-13 13:50:00,32.97,33.02,32.96,32.99,15652.557319223984,21.2064,21.2386,21.2,21.2193,15652.5573
2009-03-13 13:55:00,32.99,33.01,32.98,33.01,21825.396825396823,21.2193,21.2321,21.2129,21.2321,21825.3968
2009-03-13 14:00:00,33.01,33.08,32.97,32.99,32627.86596119929,21.2321,21.2772,21.2064,21.2193,32627.866
2009-03-13 14:05:00,32.99,33.09,32.97,33.07,21604.938271604937,21.2193,21.2836,21.2064,21.2707,21604.9383
2009-03-13 14:10:00,33.06,33.09,33.02,33.03,24691.358024691355,21.2643,21.2836,21.2386,21.245,24691.358
2009-03-13 14:15:00,33.02,33.04,32.88,32.88,24581.12874779541,21.2386,21.2514,21.1485,21.1485,24581.1287
2009-03-13 14:20:00,32.87,32.87,32.78,32.8,15873.015873015873,21.1421,21.1421,21.0842,21.0971,15873.0159
2009-03-13 14:25:00,32.81,32.88,32.8,32.88,22486.772486772483,21.1035,21.1485,21.0971,21.1485,22486.7725
2009-03-13 14:30:00,32.87,32.99,32.85,32.99,33619.92945326278,21.1421,21.2193,21.1292,21.2193,33619.9295
2009-03-13 14:35:00,32.98,33.09,32.97,33.09,19400.352733686064,21.2129,21.2836,21.2064,21.2836,19400.3527
2009-03-13 14:40:00,33.09,33.1,33.01,33.04,27116.402116402114,21.2836,21.29,21.2321,21.2514,27116.4021
2009-03-13 14:45:00,33.02,33.2,33.02,33.14,46406.52557319224,21.2386,21.3544,21.2386,21.3158,46406.5256
2009-03-13 14:50:00,33.14,33.14,33.11,33.14,22376.54320987654,21.3158,21.3158,21.2965,21.3158,22376.5432
2009-03-13 14:55:00,33.12,33.14,32.93,32.99,54453.26278659611,21.3029,21.3158,21.1807,21.2193,54453.2628
2009-03-13 15:00:00,32.99,33.03,32.99,33.01,29651.67548500881,21.2193,21.245,21.2193,21.2321,29651.6755
2009-03-13 15:05:00,33.01,33.07,33.01,33.05,46957.67195767196,21.2321,21.2707,21.2321,21.2579,46957.672
2009-03-13 15:10:00,33.06,33.07,33.01,33.03,19400.352733686064,21.2643,21.2707,21.2321,21.245,19400.3527
2009-03-13 15:15:00,33.03,33.17,33.02,33.13,30753.96825396825,21.245,21.3351,21.2386,21.3093,30753.9683
2009-03-13 15:20:00,33.15,33.19,33.13,33.19,25132.27513227513,21.3222,21.3479,21.3093,21.3479,25132.2751
2009-03-13 15:25:00,33.19,33.23,33.19,33.19,43099.64726631393,21.3479,21.3737,21.3479,21.3479,43099.6473
2009-03-13 15:30:00,33.19,33.21,33.08,33.1,64153.43915343915,21.3479,21.3608,21.2772,21.29,64153.4392
2009-03-13 15:35:00,33.11,33.12,33.06,33.09,54894.17989417989,21.2965,21.3029,21.2643,21.2836,54894.1799
2009-03-13 15:40:00,33.09,33.18,33.08,33.17,80467.37213403879,21.2836,21.3415,21.2772,21.3351,80467.3721
2009-03-13 15:45:00,33.17,33.19,33.07,33.08,71979.71781305113,21.3351,21.3479,21.2707,21.2772,71979.7178
2009-03-13 15:50:00,33.07,33.16,33.07,33.15,129960.31746031744,21.2707,21.3286,21.2707,21.3222,129960.3175
2009-03-13 15:55:00,33.15,33.18,33.12,33.13,94025.57319223986,21.3222,21.3415,21.3029,21.3093,94025.5732
2009-03-16 09:30:00,33.24,33.79,33.24,33.75,47288.35978835978,21.3801,21.7338,21.3801,21.7081,47288.3598
2009-03-16 09:35:00,33.76,34.08,33.62,34.0,44312.16931216931,21.7146,21.9204,21.6245,21.8689,44312.1693
2009-03-16 09:40:00,34.0,34.01,33.77,33.79,38690.47619047618,21.8689,21.8754,21.721,21.7338,38690.4762
2009-03-16 09:45:00,33.79,33.97,33.79,33.95,23037.9188712522,21.7338,21.8496,21.7338,21.8368,23037.9189
2009-03-16 09:50:00,33.96,34.07,33.89,34.07,25683.421516754846,21.8432,21.9139,21.7982,21.9139,25683.4215
2009-03-16 09:55:00,34.07,34.17,34.02,34.13,36265.43209876543,21.9139,21.9783,21.8818,21.9525,36265.4321
2009-03-16 10:00:00,34.12,34.19,34.06,34.17,28549.38271604938,21.9461,21.9911,21.9075,21.9783,28549.3827
2009-03-16 10:05:00,34.17,34.21,34.11,34.19,37698.41269841269,21.9783,22.004,21.9397,21.9911,37698.4127
2009-03-16 10:10:00,34.2,34.27,34.19,34.23,52579.365079365074,21.9976,22.0426,21.9911,22.0169,52579.3651
2009-03-16 10:15:00,34.25,34.27,34.22,34.23,31856.261022927687,22.0297,22.0426,22.0104,22.0169,31856.261
2009-03-16 10:20:00,34.22,34.3,34.15,34.29,43761.02292768959,22.0104,22.0619,21.9654,22.0554,43761.0229
2009-03-16 10:25:00,34.29,34.29,34.22,34.22,28218.69488536155,22.0554,22.0554,22.0104,22.0104,28218.6949
2009-03-16 10:30:00,34.22,34.53,34.22,34.51,64925.04409171075,22.0104,22.2098,22.0104,22.197,64925.0441
2009-03-16 10:35:00,34.51,34.56,34.46,34.54,35493.82716049382,22.197,22.2291,22.1648,22.2162,35493.8272
2009-03-16 10:40:00,34.54,34.58,34.49,34.54,63602.29276895943,22.2162,22.242,22.1841,22.2162,63602.2928
2009-03-16 10:45:00,34.54,34.64,34.52,34.64,49272.486772486765,22.2162,22.2806,22.2034,22.2806,49272.4868
2009-03-16 10:50:00,34.64,34.66,34.58,34.63,57980.59964726631,22.2806,22.2934,22.242,22.2741,57980.5996
2009-03-16 10:55:00,34.62,34.68,34.61,34.63,44863.31569664903,22.2677,22.3063,22.2613,22.2741,44863.3157
2009-03-16 11:00:00,34.63,34.69,34.62,34.67,49272.486772486765,22.2741,22.3127,22.2677,22.2999,49272.4868
2009-03-16 11:05:00,34.67,34.81,34.66,34.77,42438.271604938265,22.2999,22.3899,22.2934,22.3642,42438.2716
2009-03-16 11:10:00,34.77,34.87,34.76,34.84,30974.426807760137,22.3642,22.4285,22.3578,22.4092,30974.4268
2009-03-16 11:15:00,34.83,34.95,34.81,34.92,48721.34038800705,22.4028,22.48,22.3899,22.4607,48721.3404
2009-03-16 11:20:00,34.91,34.96,34.89,34.95,43209.87654320987,22.4542,22.4864,22.4414,22.48,43209.8765
2009-03-16 11:25:00,34.95,35.1,34.95,35.1,63492.06349206349,22.48,22.5764,22.48,22.5764,63492.0635
2009-03-16 11:30:00,35.09,35.12,35.01,35.09,48611.1111111111,22.57,22.5893,22.5186,22.57,48611.1111
2009-03-16 11:35:00,35.11,35.14,35.06,35.11,40454.14462081128,22.5829,22.6022,22.5507,22.5829,40454.1446
2009-03-16 11:40:00,35.11,35.12,35.0,35.0,40233.68606701939,22.5829,22.5893,22.5121,22.5121,40233.6861
2009-03-16 11:45:00,35.01,35.05,35.0,35.02,28549.38271604938,22.5186,22.5443,22.5121,22.525,28549.3827
2009-03-16 11:50:00,35.02,35.04,34.94,34.97,31194.885361552024,22.525,22.5379,22.4735,22.4928,31194.8854
2009-03-16 11:55:00,34.97,35.05,34.97,35.02,23258.377425044087,22.4928,22.5443,22.4928,22.525,23258.3774
2009-03-16 12:00:00,35.02,35.03,34.95,34.96,50264.55026455026,22.525,22.5314,22.48,22.4864,50264.5503
2009-03-16 12:05:00,34.96,35.05,34.95,35.02,40233.68606701939,22.4864,22.5443,22.48,22.525,40233.6861
2009-03-16 12:10:00,35.01,35.13,35.01,35.12,47619.04761904761,22.5186,22.5957,22.5186,22.5893,47619.0476
2009-03-16 12:15:00,35.13,35.21,35.13,35.18,44422.39858906525,22.5957,22.6472,22.5957,22.6279,44422.3986
2009-03-16 12:20:00,35.19,35.19,35.12,35.15,36265.43209876543,22.6343,22.6343,22.5893,22.6086,36265.4321
2009-03-16 12:25:00,35.17,35.23,35.14,35.23,32738.09523809524,22.6215,22.6601,22.6022,22.6601,32738.0952
2009-03-16 12:30:00,35.22,35.36,35.22,35.34,55996.47266313932,22.6536,22.7437,22.6536,22.7308,55996.4727
2009-03-16 12:35:00,35.36,35.44,35.34,35.38,49272.486772486765,22.7437,22.7951,22.7308,22.7565,49272.4868
2009-03-16 12:40:00,35.38,35.39,35.36,35.39,17967.3721340388,22.7565,22.763,22.7437,22.763,17967.3721
2009-03-16 12:45:00,35.39,35.44,35.38,35.42,36596.119929453256,22.763,22.7951,22.7565,22.7823,36596.1199
2009-03-16 12:50:00,35.42,35.44,35.38,35.39,38800.70546737213,22.7823,22.7951,22.7565,22.763,38800.7055
2009-03-16 12:55:00,35.39,35.51,35.37,35.46,34832.451499118164,22.763,22.8402,22.7501,22.808,34832.4515
2009-03-16 13:00:00,35.46,35.49,35.44,35.45,34391.53439153439,22.808,22.8273,22.7951,22.8016,34391.5344
2009-03-16 13:05:00,35.44,35.45,35.33,35.35,38139.32980599647,22.7951,22.8016,22.7244,22.7372,38139.3298
2009-03-16 13:10:00,35.35,35.38,35.33,35.33,30423.28042328042,22.7372,22.7565,22.7244,22.7244,30423.2804
2009-03-16 13:15:00,35.33,35.34,35.28,35.34,37698.41269841269,22.7244,22.7308,22.6922,22.7308,37698.4127
2009-03-16 13:20:00,35.32,35.35,35.25,35.3,33730.15873015873,22.7179,22.7372,22.6729,22.7051,33730.1587
2009-03-16 13:25:00,35.3,35.31,35.25,35.25,31635.8024691358,22.7051,22.7115,22.6729,22.6729,31635.8025
2009-03-16 13:30:00,35.26,35.32,35.24,35.31,44753.08641975308,22.6794,22.7179,22.6665,22.7115,44753.0864
2009-03-16 13:35:00,35.31,35.38,35.3,35.38,28328.92416225749,22.7115,22.7565,22.7051,22.7565,28328.9242
2009-03-16 13:40:00,35.36,35.42,35.34,35.4,29872.1340388007,22.7437,22.7823,22.7308,22.7694,29872.134
2009-03-16 13:45:00,35.4,35.45,35.4,35.44,20612.87477954145,22.7694,22.8016,22.7694,22.7951,20612.8748
2009-03-16 13:50:00,35.44,35.44,35.3,35.31,46296.29629629629,22.7951,22.7951,22.7051,22.7115,46296.2963
2009-03-16 13:55:00,35.29,35.29,35.21,35.24,28108.465608465605,22.6987,22.6987,22.6472,22.6665,28108.4656
2009-03-16 14:00:00,35.23,35.24,35.2,35.22,19620.81128747795,22.6601,22.6665,22.6408,22.6536,19620.8113
2009-03-16 14:05:00,35.23,35.24,35.17,35.17,23699.294532627864,22.6601,22.6665,22.6215,22.6215,23699.2945
2009-03-16 14:10:00,35.18,35.22,35.16,35.16,22266.3139329806,22.6279,22.6536,22.615,22.615,22266.3139
2009-03-16 14:15:00,35.16,35.22,35.16,35.2,32407.407407407405,22.615,22.6536,22.615,22.6408,32407.4074
2009-03-16 14:20:00,35.19,35.19,35.06,35.06,58201.05820105819,22.6343,22.6343,22.5507,22.5507,58201.0582
2009-03-16 14:25:00,35.06,35.12,35.06,35.1,37808.64197530864,22.5507,22.5893,22.5507,22.5764,37808.642
2009-03-16 14:30:00,35.1,35.14,35.04,35.08,40564.37389770723,22.5764,22.6022,22.5379,22.5636,40564.3739
2009-03-16 14:35:00,35.08,35.13,35.06,35.07,53130.51146384479,22.5636,22.5957,22.5507,22.5571,53130.5115
2009-03-16 14:40:00,35.07,35.22,35.07,35.18,44422.39858906525,22.5571,22.6536,22.5571,22.6279,44422.3986
2009-03-16 14:45:00,35.17,35.2,35.14,35.15,50705.46737213403,22.6215,22.6408,22.6022,22.6086,50705.4674
2009-03-16 14:50:00,35.16,35.18,35.07,35.13,59854.49735449735,22.615,22.6279,22.5571,22.5957,59854.4974
2009-03-16 14:55:00,35.13,35.15,34.98,34.98,64373.89770723103,22.5957,22.6086,22.4993,22.4993,64373.8977
2009-03-16 15:00:00,34.98,35.05,34.95,34.96,61507.9365079365,22.4993,22.5443,22.48,22.4864,61507.9365
2009-03-16 15:05:00,34.96,35.06,34.95,35.04,68011.46384479717,22.4864,22.5507,22.48,22.5379,68011.4638
2009-03-16 15:10:00,35.03,35.1,35.01,35.06,62279.5414462081,22.5314,22.5764,22.5186,22.5507,62279.5414
2009-03-16 15:15:00,35.07,35.07,34.98,34.98,67570.5467372134,22.5571,22.5571,22.4993,22.4993,67570.5467
2009-03-16 15:20:00,34.99,35.0,34.79,34.79,81569.66490299822,22.5057,22.5121,22.377,22.377,81569.6649
2009-03-16 15:25:00,34.79,34.91,34.78,34.91,63051.14638447971,22.377,22.4542,22.3706,22.4542,63051.1464
2009-03-16 15:30:00,34.92,34.92,34.88,34.89,56437.3897707231,22.4607,22.4607,22.4349,22.4414,56437.3898
2009-03-16 15:35:00,34.91,34.91,34.77,34.8,87742.50440917106,22.4542,22.4542,22.3642,22.3835,87742.5044
2009-03-16 15:40:00,34.8,34.81,34.68,34.69,171516.75485008815,22.3835,22.3899,22.3063,22.3127,171516.7549
2009-03-16 15:45:00,34.68,34.72,34.67,34.7,169091.71075837742,22.3063,22.332,22.2999,22.3192,169091.7108
2009-03-16 15:50:00,34.7,34.74,34.66,34.71,155974.42680776012,22.3192,22.3449,22.2934,22.3256,155974.4268
2009-03-16 15:55:00,34.72,34.79,34.7,34.72,151124.33862433862,22.332,22.377,22.3192,22.332,151124.3386
2009-03-17 09:30:00,34.87,34.87,34.24,34.24,72420.63492063491,22.4285,22.4285,22.0233,22.0233,72420.6349
2009-03-17 09:35:00,34.22,34.24,33.96,33.96,48059.96472663139,22.0104,22.0233,21.8432,21.8432,48059.9647
2009-03-17 09:40:00,33.96,34.07,33.93,33.95,39682.53968253968,21.8432,21.9139,21.8239,21.8368,39682.5397
2009-03-17 09:45:00,33.96,34.03,33.85,33.97,74735.44973544973,21.8432,21.8882,21.7724,21.8496,74735.4497
2009-03-17 09:50:00,33.99,34.16,33.98,34.14,37367.724867724864,21.8625,21.9718,21.8561,21.959,37367.7249
2009-03-17 09:55:00,34.13,34.15,33.98,33.98,46296.29629629629,21.9525,21.9654,21.8561,21.8561,46296.2963
2009-03-17 10:00:00,33.98,34.33,33.98,34.08,58311.28747795414,21.8561,22.0812,21.8561,21.9204,58311.2875
2009-03-17 10:05:00,34.09,34.26,34.01,34.26,37477.95414462081,21.9268,22.0362,21.8754,22.0362,37477.9541
2009-03-17 10:10:00,34.25,34.3,34.05,34.17,55996.47266313932,22.0297,22.0619,21.9011,21.9783,55996.4727
2009-03-17 10:15:00,34.16,34.22,34.13,34.22,27557.319223985887,21.9718,22.0104,21.9525,22.0104,27557.3192
2009-03-17 10:20:00,34.22,34.35,34.19,34.26,28549.38271604938,22.0104,22.094,21.9911,22.0362,28549.3827
2009-03-17 10:25:00,34.26,34.26,34.13,34.13,17746.91358024691,22.0362,22.0362,21.9525,21.9525,17746.9136
2009-03-17 10:30:00,34.13,34.19,34.07,34.19,19179.894179894178,21.9525,21.9911,21.9139,21.9911,19179.8942
2009-03-17 10:35:00,34.18,34.32,34.17,34.29,30864.197530864192,21.9847,22.0747,21.9783,22.0554,30864.1975
2009-03-17 10:40:00,34.29,34.41,34.24,34.37,41776.8959435626,22.0554,22.1326,22.0233,22.1069,41776.8959
2009-03-17 10:45:00,34.4,34.55,34.36,34.52,31525.57319223985,22.1262,22.2227,22.1005,22.2034,31525.5732
2009-03-17 10:50:00,34.52,34.56,34.47,34.54,26344.79717813051,22.2034,22.2291,22.1712,22.2162,26344.7972
2009-03-17 10:55:00,34.55,34.58,34.51,34.53,20833.33333333333,22.2227,22.242,22.197,22.2098,20833.3333
2009-03-17 11:00:00,34.52,34.52,34.43,34.46,21164.02116402116,22.2034,22.2034,22.1455,22.1648,21164.0212
2009-03-17 11:05:00,34.46,34.56,34.46,34.49,15983.245149911814,22.1648,22.2291,22.1648,22.1841,15983.2451
2009-03-17 11:10:00,34.5,34.52,34.46,34.5,19951.499118165782,22.1905,22.2034,22.1648,22.1905,19951.4991
2009-03-17 11:15:00,34.52,34.56,34.42,34.43,27116.402116402114,22.2034,22.2291,22.1391,22.1455,27116.4021
2009-03-17 11:20:00,34.42,34.52,34.41,34.47,43981.481481481474,22.1391,22.2034,22.1326,22.1712,43981.4815
2009-03-17 11:25:00,34.47,34.5,34.36,34.37,62610.22927689594,22.1712,22.1905,22.1005,22.1069,62610.2293
2009-03-17 11:30:00,34.36,34.36,34.21,34.29,37808.64197530864,22.1005,22.1005,22.004,22.0554,37808.642
2009-03-17 11:35:00,34.29,34.29,34.26,34.26,13778.659611992944,22.0554,22.0554,22.0362,22.0362,13778.6596
2009-03-17 11:40:00,34.26,34.31,34.2,34.3,32517.636684303347,22.0362,22.0683,21.9976,22.0619,32517.6367
2009-03-17 11:45:00,34.3,34.32,34.28,34.28,17636.68430335097,22.0619,22.0747,22.049,22.049,17636.6843
2009-03-17 11:50:00,34.28,34.31,34.28,34.29,9810.405643738975,22.049,22.0683,22.049,22.0554,9810.4056
2009-03-17 11:55:00,34.28,34.32,34.28,34.29,17746.91358024691,22.049,22.0747,22.049,22.0554,17746.9136
2009-03-17 12:00:00,34.31,34.42,34.31,34.42,23258.377425044087,22.0683,22.1391,22.0683,22.1391,23258.3774
2009-03-17 12:05:00,34.41,34.42,34.37,34.39,18298.059964726628,22.1326,22.1391,22.1069,22.1198,18298.06
2009-03-17 12:10:00,34.38,34.38,34.26,34.27,38580.246913580246,22.1133,22.1133,22.0362,22.0426,38580.2469
2009-03-17 12:15:00,34.27,34.33,34.24,34.27,68672.83950617284,22.0426,22.0812,22.0233,22.0426,68672.8395
2009-03-17 12:20:00,34.28,34.37,34.27,34.28,108355.37918871253,22.049,22.1069,22.0426,22.049,108355.3792
2009-03-17 12:25:00,34.28,34.34,34.28,34.31,45634.92063492063,22.049,22.0876,22.049,22.0683,45634.9206
2009-03-17 12:30:00,34.31,34.33,34.24,34.26,63492.06349206349,22.0683,22.0812,22.0233,22.0362,63492.0635
2009-03-17 12:35:00,34.27,34.33,34.26,34.29,188712.5220458553,22.0426,22.0812,22.0362,22.0554,188712.522
2009-03-17 12:40:00,34.29,34.49,34.27,34.41,36816.578483245146,22.0554,22.1841,22.0426,22.1326,36816.5785
2009-03-17 12:45:00,34.43,34.48,34.36,34.4,33619.92945326278,22.1455,22.1777,22.1005,22.1262,33619.9295
2009-03-17 12:50:00,34.41,34.45,34.4,34.41,20171.95767195767,22.1326,22.1584,22.1262,22.1326,20171.9577
2009-03-17 12:55:00,34.42,34.43,34.31,34.36,64925.04409171075,22.1391,22.1455,22.0683,22.1005,64925.0441
2009-03-17 13:00:00,34.36,34.42,34.35,34.35,36926.80776014109,22.1005,22.1391,22.094,22.094,36926.8078
2009-03-17 13:05:00,34.35,34.38,34.32,34.37,19400.352733686064,22.094,22.1133,22.0747,22.1069,19400.3527
2009-03-17 13:10:00,34.38,34.41,34.36,34.37,27777.777777777774,22.1133,22.1326,22.1005,22.1069,27777.7778
2009-03-17 13:15:00,34.37,34.46,34.36,34.42,30533.509700176364,22.1069,22.1648,22.1005,22.1391,30533.5097
2009-03-17 13:20:00,34.42,34.55,34.39,34.55,15762.786596119928,22.1391,22.2227,22.1198,22.2227,15762.7866
2009-03-17 13:25:00,34.54,34.55,34.52,34.53,26234.567901234564,22.2162,22.2227,22.2034,22.2098,26234.5679
2009-03-17 13:30:00,34.52,34.69,34.52,34.61,26785.714285714283,22.2034,22.3127,22.2034,22.2613,26785.7143
2009-03-17 13:35:00,34.6,34.6,34.46,34.5,59744.2680776014,22.2548,22.2548,22.1648,22.1905,59744.2681
2009-03-17 13:40:00,34.5,34.58,34.46,34.47,34060.84656084656,22.1905,22.242,22.1648,22.1712,34060.8466
2009-03-17 13:45:00,34.48,34.56,34.47,34.54,21053.79188712522,22.1777,22.2291,22.1712,22.2162,21053.7919
2009-03-17 13:50:00,34.53,34.54,34.42,34.48,27777.777777777774,22.2098,22.2162,22.1391,22.1777,27777.7778
2009-03-17 13:55:00,34.48,34.49,34.39,34.44,29761.90476190476,22.1777,22.1841,22.1198,22.1519,29761.9048
2009-03-17 14:00:00,34.43,34.45,34.37,34.38,32186.948853615515,22.1455,22.1584,22.1069,22.1133,32186.9489
2009-03-17 14:05:00,34.4,34.48,34.4,34.41,33950.61728395061,22.1262,22.1777,22.1262,22.1326,33950.6173
2009-03-17 14:10:00,34.42,34.48,34.39,34.48,50705.46737213403,22.1391,22.1777,22.1198,22.1777,50705.4674
2009-03-17 14:15:00,34.46,34.5,34.43,34.43,29651.67548500881,22.1648,22.1905,22.1455,22.1455,29651.6755
2009-03-17 14:20:00,34.44,34.5,34.42,34.46,29431.216931216928,22.1519,22.1905,22.1391,22.1648,29431.2169
2009-03-17 14:25:00,34.46,34.47,34.34,34.35,23478.835978835978,22.1648,22.1712,22.0876,22.094,23478.836
2009-03-17 14:30:00,34.35,34.39,34.33,34.37,18738.977072310405,22.094,22.1198,22.0812,22.1069,18738.9771
2009-03-17 14:35:00,34.38,34.5,34.36,34.48,33730.15873015873,22.1133,22.1905,22.1005,22.1777,33730.1587
2009-03-17 14:40:00,34.48,34.58,34.47,34.58,25462.96296296296,22.1777,22.242,22.1712,22.242,25462.963
2009-03-17 14:45:00,34.58,34.58,34.52,34.56,44091.71075837742,22.242,22.242,22.2034,22.2291,44091.7108
2009-03-17 14:50:00,34.56,34.59,34.54,34.58,40013.22751322751,22.2291,22.2484,22.2162,22.242,40013.2275
2009-03-17 14:55:00,34.58,34.59,34.47,34.48,39902.998236331565,22.242,22.2484,22.1712,22.1777,39902.9982
2009-03-17 15:00:00,34.48,34.5,34.46,34.49,29431.216931216928,22.1777,22.1905,22.1648,22.1841,29431.2169
2009-03-17 15:05:00,34.49,34.69,34.48,34.66,32627.86596119929,22.1841,22.3127,22.1777,22.2934,32627.866
2009-03-17 15:10:00,34.67,34.69,34.62,34.64,45194.003527336856,22.2999,22.3127,22.2677,22.2806,45194.0035
2009-03-17 15:15:00,34.64,34.64,34.54,34.55,56768.07760141093,22.2806,22.2806,22.2162,22.2227,56768.0776
2009-03-17 15:20:00,34.56,34.69,34.56,34.66,38470.0176366843,22.2291,22.3127,22.2291,22.2934,38470.0176
2009-03-17 15:25:00,34.66,34.68,34.56,34.56,50595.23809523809,22.2934,22.3063,22.2291,22.2291,50595.2381
2009-03-17 15:30:00,34.58,34.63,34.43,34.51,84215.16754850087,22.242,22.2741,22.1455,22.197,84215.1675
2009-03-17 15:35:00,34.51,34.56,34.45,34.51,58311.28747795414,22.197,22.2291,22.1584,22.197,58311.2875
2009-03-17 15:40:00,34.51,34.69,34.51,34.66,88734.56790123456,22.197,22.3127,22.197,22.2934,88734.5679
2009-03-17 15:45:00,34.66,34.7,34.56,34.6,68672.83950617284,22.2934,22.3192,22.2291,22.2548,68672.8395
2009-03-17 15:50:00,34.58,34.66,34.56,34.61,118716.9312169312,22.242,22.2934,22.2291,22.2613,118716.9312
2009-03-17 15:55:00,34.63,34.81,34.61,34.79,135802.46913580244,22.2741,22.3899,22.2613,22.377,135802.4691
2009-03-18 09:30:00,34.95,34.98,34.46,34.61,70436.50793650793,22.48,22.4993,22.1648,22.2613,70436.5079
2009-03-18 09:35:00,34.6,34.75,34.44,34.44,104828.04232804231,22.2548,22.3513,22.1519,22.1519,104828.0423
2009-03-18 09:40:00,34.44,34.55,34.22,34.4,30313.05114638448,22.1519,22.2227,22.0104,22.1262,30313.0511
2009-03-18 09:45:00,34.4,34.46,34.25,34.27,17967.3721340388,22.1262,22.1648,22.0297,22.0426,17967.3721
2009-03-18 09:50:00,34.27,34.27,34.1,34.1,35493.82716049382,22.0426,22.0426,21.9332,21.9332,35493.8272
2009-03-18 09:55:00,34.1,34.13,34.01,34.05,38139.32980599647,21.9332,21.9525,21.8754,21.9011,38139.3298
2009-03-18 10:00:00,34.06,34.09,33.96,33.98,41556.43738977072,21.9075,21.9268,21.8432,21.8561,41556.4374
2009-03-18 10:05:00,33.98,34.04,33.94,33.95,31856.261022927687,21.8561,21.8946,21.8303,21.8368,31856.261
2009-03-18 10:10:00,33.94,33.98,33.87,33.96,36265.43209876543,21.8303,21.8561,21.7853,21.8432,36265.4321
2009-03-18 10:15:00,33.95,34.09,33.95,33.99,28439.15343915344,21.8368,21.9268,21.8368,21.8625,28439.1534
2009-03-18 10:20:00,33.99,33.99,33.87,33.88,13227.513227513226,21.8625,21.8625,21.7853,21.7917,13227.5132
2009-03-18 10:25:00,33.89,33.89,33.83,33.84,15542.32804232804,21.7982,21.7982,21.7596,21.766,15542.328
2009-03-18 10:30:00,33.84,33.9,33.76,33.78,20502.6455026455,21.766,21.8046,21.7146,21.7274,20502.6455
2009-03-18 10:35:00,33.77,33.82,33.69,33.81,24029.982363315696,21.721,21.7531,21.6695,21.7467,24029.9824
2009-03-18 10:40:00,33.82,33.88,33.77,33.88,18298.059964726628,21.7531,21.7917,21.721,21.7917,18298.06
2009-03-18 10:45:00,33.87,33.94,33.86,33.9,24911.81657848324,21.7853,21.8303,21.7789,21.8046,24911.8166
2009-03-18 10:50:00,33.91,33.95,33.9,33.95,23037.9188712522,21.811,21.8368,21.8046,21.8368,23037.9189
2009-03-18 10:55:00,33.94,34.12,33.94,34.12,17636.68430335097,21.8303,21.9461,21.8303,21.9461,17636.6843
2009-03-18 11:00:00,34.13,34.16,34.1,34.16,19841.26984126984,21.9525,21.9718,21.9332,21.9718,19841.2698
2009-03-18 11:05:00,34.17,34.25,34.16,34.18,27777.777777777774,21.9783,22.0297,21.9718,21.9847,27777.7778
2009-03-18 11:10:00,34.17,34.25,34.17,34.22,24140.21164021164,21.9783,22.0297,21.9783,22.0104,24140.2116
2009-03-18 11:15:00,34.22,34.23,34.18,34.18,10692.239858906523,22.0104,22.0169,21.9847,21.9847,10692.2399
2009-03-18 11:20:00,34.2,34.25,34.13,34.14,20833.33333333333,21.9976,22.0297,21.9525,21.959,20833.3333
2009-03-18 11:25:00,34.14,34.17,34.09,34.16,13778.659611992944,21.959,21.9783,21.9268,21.9718,13778.6596
2009-03-18 11:30:00,34.17,34.26,34.17,34.24,19400.352733686064,21.9783,22.0362,21.9783,22.0233,19400.3527
2009-03-18 11:35:00,34.24,34.25,34.1,34.12,27998.23633156966,22.0233,22.0297,21.9332,21.9461,27998.2363
2009-03-18 11:40:00,34.14,34.25,34.14,34.25,9810.405643738975,21.959,22.0297,21.959,22.0297,9810.4056
2009-03-18 11:45:00,34.23,34.3,34.23,34.24,16313.932980599646,22.0169,22.0619,22.0169,22.0233,16313.933
2009-03-18 11:50:00,34.24,34.4,34.24,34.4,23478.835978835978,22.0233,22.1262,22.0233,22.1262,23478.836
2009-03-18 11:55:00,34.38,34.46,34.38,34.46,21164.02116402116,22.1133,22.1648,22.1133,22.1648,21164.0212
2009-03-18 12:00:00,34.46,34.6,34.46,34.56,34832.451499118164,22.1648,22.2548,22.1648,22.2291,34832.4515
2009-03-18 12:05:00,34.58,34.6,34.55,34.6,31305.11463844797,22.242,22.2548,22.2227,22.2548,31305.1146
2009-03-18 12:10:00,34.57,34.6,34.5,34.53,37698.41269841269,22.2355,22.2548,22.1905,22.2098,37698.4127
2009-03-18 12:15:00,34.53,34.67,34.51,34.59,48170.19400352733,22.2098,22.2999,22.197,22.2484,48170.194
2009-03-18 12:20:00,34.59,34.59,34.49,34.53,80136.68430335096,22.2484,22.2484,22.1841,22.2098,80136.6843
2009-03-18 12:25:00,34.53,34.57,34.49,34.56,27557.319223985887,22.2098,22.2355,22.1841,22.2291,27557.3192
2009-03-18 12:30:00,34.56,34.6,34.52,34.56,12235.449735449734,22.2291,22.2548,22.2034,22.2291,12235.4497
2009-03-18 12:35:00,34.57,34.59,34.49,34.49,18187.830687830687,22.2355,22.2484,22.1841,22.1841,18187.8307
2009-03-18 12:40:00,34.5,34.56,34.49,34.56,11022.927689594357,22.1905,22.2291,22.1841,22.2291,11022.9277
2009-03-18 12:45:00,34.56,34.61,34.53,34.56,27888.00705467372,22.2291,22.2613,22.2098,22.2291,27888.0071
2009-03-18 12:50:00,34.56,34.6,34.51,34.57,35604.056437389765,22.2291,22.2548,22.197,22.2355,35604.0564
2009-03-18 12:55:00,34.58,34.74,34.56,34.7,28108.465608465605,22.242,22.3449,22.2291,22.3192,28108.4656
2009-03-18 13:00:00,34.71,34.71,34.65,34.65,20061.728395061727,22.3256,22.3256,22.287,22.287,20061.7284
2009-03-18 13:05:00,34.63,34.7,34.62,34.66,15652.557319223984,22.2741,22.3192,22.2677,22.2934,15652.5573
2009-03-18 13:10:00,34.67,34.67,34.6,34.64,13227.513227513226,22.2999,22.2999,22.2548,22.2806,13227.5132
2009-03-18 13:15:00,34.65,34.7,34.57,34.57,31525.57319223985,22.287,22.3192,22.2355,22.2355,31525.5732
2009-03-18 13:20:00,34.6,34.61,34.56,34.56,19951.499118165782,22.2548,22.2613,22.2291,22.2291,19951.4991
2009-03-18 13:25:00,34.57,34.61,34.55,34.57,16093.474426807756,22.2355,22.2613,22.2227,22.2355,16093.4744
2009-03-18 13:30:00,34.57,34.62,34.55,34.61,13999.11816578483,22.2355,22.2677,22.2227,22.2613,13999.1182
2009-03-18 13:35:00,34.6,34.64,34.59,34.64,13999.11816578483,22.2548,22.2806,22.2484,22.2806,13999.1182
2009-03-18 13:40:00,34.63,34.81,34.63,34.81,30092.592592592588,22.2741,22.3899,22.2741,22.3899,30092.5926
2009-03-18 13:45:00,34.81,34.85,34.75,34.75,41887.12522045855,22.3899,22.4156,22.3513,22.3513,41887.1252
2009-03-18 13:50:00,34.75,34.77,34.64,34.66,45855.37918871252,22.3513,22.3642,22.2806,22.2934,45855.3792
2009-03-18 13:55:00,34.67,34.67,34.61,34.65,21384.47971781305,22.2999,22.2999,22.2613,22.287,21384.4797
2009-03-18 14:00:00,34.64,34.67,34.6,34.67,34281.305114638446,22.2806,22.2999,22.2548,22.2999,34281.3051
2009-03-18 14:05:00,34.67,34.75,34.67,34.73,48500.881834215164,22.2999,22.3513,22.2999,22.3385,48500.8818
2009-03-18 14:10:00,34.74,34.79,34.72,34.74,17967.3721340388,22.3449,22.377,22.332,22.3449,17967.3721
2009-03-18 14:15:00,34.73,35.26,34.66,35.03,76168.43033509699,22.3385,22.6794,22.2934,22.5314,76168.4303
2009-03-18 14:20:00,35.05,35.63,35.04,35.53,112213.40388007052,22.5443,22.9173,22.5379,22.853,112213.4039
2009-03-18 14:25:00,35.51,35.55,35.19,35.26,72089.94708994708,22.8402,22.8659,22.6343,22.6794,72089.9471
2009-03-18 14:30:00,35.27,35.38,35.14,35.14,72971.78130511464,22.6858,22.7565,22.6022,22.6022,72971.7813
2009-03-18 14:35:00,35.16,35.35,35.16,35.27,57980.59964726631,22.615,22.7372,22.615,22.6858,57980.5996
2009-03-18 14:40:00,35.27,35.54,35.24,35.41,63271.6049382716,22.6858,22.8595,22.6665,22.7758,63271.6049
2009-03-18 14:45:00,35.41,35.56,35.22,35.54,75947.97178130511,22.7758,22.8723,22.6536,22.8595,75947.9718
2009-03-18 14:50:00,35.54,35.65,35.37,35.54,73522.92768959435,22.8595,22.9302,22.7501,22.8595,73522.9277
2009-03-18 14:55:00,35.53,35.63,35.5,35.58,43540.5643738977,22.853,22.9173,22.8337,22.8852,43540.5644
2009-03-18 15:00:00,35.57,35.57,35.3,35.36,64925.04409171075,22.8787,22.8787,22.7051,22.7437,64925.0441
2009-03-18 15:05:00,35.37,35.48,35.28,35.44,43761.02292768959,22.7501,22.8209,22.6922,22.7951,43761.0229
2009-03-18 15:10:00,35.43,35.48,35.28,35.32,40895.061728395056,22.7887,22.8209,22.6922,22.7179,40895.0617
2009-03-18 15:15:00,35.33,35.4,35.13,35.15,57539.68253968253,22.7244,22.7694,22.5957,22.6086,57539.6825
2009-03-18 15:20:00,35.16,35.16,34.79,34.85,102954.14462081128,22.615,22.615,22.377,22.4156,102954.1446
2009-03-18 15:25:00,34.85,35.1,34.85,35.06,62830.68783068782,22.4156,22.5764,22.4156,22.5507,62830.6878
2009-03-18 15:30:00,35.08,35.11,34.88,34.97,72641.0934744268,22.5636,22.5829,22.4349,22.4928,72641.0935
2009-03-18 15:35:00,34.98,35.1,34.86,34.92,68231.92239858906,22.4993,22.5764,22.4221,22.4607,68231.9224
2009-03-18 15:40:00,34.92,35.15,34.92,35.09,109898.58906525571,22.4607,22.6086,22.4607,22.57,109898.5891
2009-03-18 15:45:00,35.09,35.18,34.97,35.16,94466.49029982362,22.57,22.6279,22.4928,22.615,94466.4903
2009-03-18 15:50:00,35.15,35.24,35.14,35.17,65917.10758377424,22.6086,22.6665,22.6022,22.6215,65917.1076
2009-03-18 15:55:00,35.18,35.21,35.09,35.21,157848.32451499117,22.6279,22.6472,22.57,22.6472,157848.3245
2009-03-19 09:30:00,35.63,35.64,34.95,34.99,42768.9594356261,22.9173,22.9238,22.48,22.5057,42768.9594
2009-03-19 09:35:00,34.96,35.34,34.96,35.25,53461.19929453262,22.4864,22.7308,22.4864,22.6729,53461.1993
2009-03-19 09:40:00,35.25,35.33,35.1,35.11,53130.51146384479,22.6729,22.7244,22.5764,22.5829,53130.5115
2009-03-19 09:45:00,35.11,35.33,35.1,35.29,31305.11463844797,22.5829,22.7244,22.5764,22.6987,31305.1146
2009-03-19 09:50:00,35.3,35.3,34.91,34.93,35273.36860670194,22.7051,22.7051,22.4542,22.4671,35273.3686
2009-03-19 09:55:00,34.9,35.02,34.86,34.94,33840.38800705467,22.4478,22.525,22.4221,22.4735,33840.388
2009-03-19 10:00:00,34.95,34.95,34.85,34.94,31305.11463844797,22.48,22.48,22.4156,22.4735,31305.1146
2009-03-19 10:05:00,34.95,34.99,34.89,34.98,73743.38624338624,22.48,22.5057,22.4414,22.4993,73743.3862
2009-03-19 10:10:00,34.98,35.25,34.98,35.16,51036.155202821865,22.4993,22.6729,22.4993,22.615,51036.1552
2009-03-19 10:15:00,35.18,35.2,35.09,35.12,35273.36860670194,22.6279,22.6408,22.57,22.5893,35273.3686
2009-03-19 10:20:00,35.13,35.2,35.08,35.11,16534.391534391532,22.5957,22.6408,22.5636,22.5829,16534.3915
2009-03-19 10:25:00,35.11,35.11,35.01,35.01,10471.781305114637,22.5829,22.5829,22.5186,22.5186,10471.7813
2009-03-19 10:30:00,35.01,35.12,34.98,35.12,14770.723104056437,22.5186,22.5893,22.4993,22.5893,14770.7231
2009-03-19 10:35:00,35.16,35.25,35.15,35.21,15652.557319223984,22.615,22.6729,22.6086,22.6472,15652.5573
2009-03-19 10:40:00,35.22,35.34,35.22,35.26,18738.977072310405,22.6536,22.7308,22.6536,22.6794,18738.9771
2009-03-19 10:45:00,35.26,35.28,35.14,35.15,17636.68430335097,22.6794,22.6922,22.6022,22.6086,17636.6843
2009-03-19 10:50:00,35.16,35.16,35.02,35.06,31856.261022927687,22.615,22.615,22.525,22.5507,31856.261
2009-03-19 10:55:00,35.05,35.16,35.04,35.13,24470.89947089947,22.5443,22.615,22.5379,22.5957,24470.8995
2009-03-19 11:00:00,35.13,35.24,35.06,35.09,22045.85537918871,22.5957,22.6665,22.5507,22.57,22045.8554
2009-03-19 11:05:00,35.09,35.14,35.06,35.06,18187.830687830687,22.57,22.6022,22.5507,22.5507,18187.8307
2009-03-19 11:10:00,35.06,35.17,35.02,35.17,22266.3139329806,22.5507,22.6215,22.525,22.6215,22266.3139
2009-03-19 11:15:00,35.17,35.23,35.14,35.19,26785.714285714283,22.6215,22.6601,22.6022,22.6343,26785.7143
2009-03-19 11:20:00,35.19,35.29,35.16,35.29,17746.91358024691,22.6343,22.6987,22.615,22.6987,17746.9136
2009-03-19 11:25:00,35.27,35.27,35.07,35.08,14660.493827160491,22.6858,22.6858,22.5571,22.5636,14660.4938
2009-03-19 11:30:00,35.08,35.18,35.06,35.16,14880.95238095238,22.5636,22.6279,22.5507,22.615,14880.9524
2009-03-19 11:35:00,35.15,35.18,35.1,35.13,15101.410934744266,22.6086,22.6279,22.5764,22.5957,15101.4109
2009-03-19 11:40:00,35.13,35.17,35.08,35.09,20171.95767195767,22.5957,22.6215,22.5636,22.57,20171.9577
2009-03-19 11:45:00,35.08,35.08,34.98,34.99,28218.69488536155,22.5636,22.5636,22.4993,22.5057,28218.6949
2009-03-19 11:50:00,34.98,34.99,34.87,34.93,32627.86596119929,22.4993,22.5057,22.4285,22.4671,32627.866
2009-03-19 11:55:00,34.92,35.09,34.91,35.02,41776.8959435626,22.4607,22.57,22.4542,22.525,41776.8959
2009-03-19 12:00:00,35.03,35.17,35.02,35.16,29431.216931216928,22.5314,22.6215,22.525,22.615,29431.2169
2009-03-19 12:05:00,35.16,35.21,35.01,35.02,55335.09700176367,22.615,22.6472,22.5186,22.525,55335.097
2009-03-19 12:10:00,35.02,35.02,34.99,35.01,27667.548500881832,22.525,22.525,22.5057,22.5186,27667.5485
2009-03-19 12:15:00,35.0,35.0,34.93,34.93,22156.08465608465,22.5121,22.5121,22.4671,22.4671,22156.0847
2009-03-19 12:20:00,34.93,35.01,34.88,35.01,20723.104056437387,22.4671,22.5186,22.4349,22.5186,20723.1041
2009-03-19 12:25:00,35.01,35.05,34.97,35.04,15432.098765432096,22.5186,22.5443,22.4928,22.5379,15432.0988
2009-03-19 12:30:00,35.04,35.1,35.02,35.1,8928.571428571428,22.5379,22.5764,22.525,22.5764,8928.5714
2009-03-19 12:35:00,35.1,35.1,34.97,35.01,10251.32275132275,22.5764,22.5764,22.4928,22.5186,10251.3228
2009-03-19 12:40:00,35.02,35.08,35.01,35.07,8597.883597883598,22.525,22.5636,22.5186,22.5571,8597.8836
2009-03-19 12:45:00,35.08,35.14,35.05,35.05,14880.95238095238,22.5636,22.6022,22.5443,22.5443,14880.9524
2009-03-19 12:50:00,35.05,35.05,34.99,35.01,8267.195767195766,22.5443,22.5443,22.5057,22.5186,8267.1958
2009-03-19 12:55:00,35.01,35.08,34.99,35.0,10582.01058201058,22.5186,22.5636,22.5057,22.5121,10582.0106
2009-03-19 13:00:00,35.0,35.01,34.91,34.96,13999.11816578483,22.5121,22.5186,22.4542,22.4864,13999.1182
2009-03-19 13:05:00,34.96,34.98,34.88,34.91,15873.015873015873,22.4864,22.4993,22.4349,22.4542,15873.0159
2009-03-19 13:10:00,34.89,35.03,34.89,35.03,17305.996472663137,22.4414,22.5314,22.4414,22.5314,17305.9965
2009-03-19 13:15:00,35.02,35.03,34.95,35.02,14991.181657848325,22.525,22.5314,22.48,22.525,14991.1817
2009-03-19 13:20:00,35.01,35.1,35.01,35.09,15762.786596119928,22.5186,22.5764,22.5186,22.57,15762.7866
2009-03-19 13:25:00,35.08,35.1,35.07,35.1,5952.380952380951,22.5636,22.5764,22.5571,22.5764,5952.381
2009-03-19 13:30:00,35.1,35.14,35.06,35.07,31194.885361552024,22.5764,22.6022,22.5507,22.5571,31194.8854
2009-03-19 13:35:00,35.06,35.16,35.02,35.14,25022.045855379187,22.5507,22.615,22.525,22.6022,25022.0459
2009-03-19 13:40:00,35.14,35.22,35.13,35.14,23258.377425044087,22.6022,22.6536,22.5957,22.6022,23258.3774
2009-03-19 13:45:00,35.14,35.29,35.14,35.22,23478.835978835978,22.6022,22.6987,22.6022,22.6536,23478.836
2009-03-19 13:50:00,35.22,35.28,35.16,35.2,20061.728395061727,22.6536,22.6922,22.615,22.6408,20061.7284
2009-03-19 13:55:00,35.19,35.24,35.15,35.15,11133.156966490298,22.6343,22.6665,22.6086,22.6086,11133.157
2009-03-19 14:00:00,35.16,35.31,35.15,35.28,16424.162257495587,22.615,22.7115,22.6086,22.6922,16424.1623
2009-03-19 14:05:00,35.29,35.3,35.2,35.24,16644.620811287477,22.6987,22.7051,22.6408,22.6665,16644.6208
2009-03-19 14:10:00,35.24,35.3,35.24,35.29,7826.278659611992,22.6665,22.7051,22.6665,22.6987,7826.2787
2009-03-19 14:15:00,35.28,35.29,35.19,35.23,14329.805996472662,22.6922,22.6987,22.6343,22.6601,14329.806
2009-03-19 14:20:00,35.22,35.22,35.14,35.16,21384.47971781305,22.6536,22.6536,22.6022,22.615,21384.4797
2009-03-19 14:25:00,35.16,35.2,35.14,35.19,10141.093474426809,22.615,22.6408,22.6022,22.6343,10141.0935
2009-03-19 14:30:00,35.2,35.21,35.12,35.2,18849.206349206343,22.6408,22.6472,22.5893,22.6408,18849.2063
2009-03-19 14:35:00,35.19,35.22,35.09,35.14,22817.460317460314,22.6343,22.6536,22.57,22.6022,22817.4603
2009-03-19 14:40:00,35.13,35.17,35.05,35.06,22597.001763668428,22.5957,22.6215,22.5443,22.5507,22597.0018
2009-03-19 14:45:00,35.06,35.12,35.05,35.05,18738.977072310405,22.5507,22.5893,22.5443,22.5443,18738.9771
2009-03-19 14:50:00,35.05,35.06,34.95,34.99,24691.358024691355,22.5443,22.5507,22.48,22.5057,24691.358
2009-03-19 14:55:00,35.01,35.07,34.95,35.07,29761.90476190476,22.5186,22.5571,22.48,22.5571,29761.9048
2009-03-19 15:00:00,35.06,35.24,35.05,35.19,36706.3492063492,22.5507,22.6665,22.5443,22.6343,36706.3492
2009-03-19 15:05:00,35.17,35.2,35.14,35.18,19731.040564373896,22.6215,22.6408,22.6022,22.6279,19731.0406
2009-03-19 15:10:00,35.16,35.25,35.12,35.24,34501.76366843033,22.615,22.6729,22.5893,22.6665,34501.7637
2009-03-19 15:15:00,35.23,35.3,35.23,35.29,30423.28042328042,22.6601,22.7051,22.6601,22.6987,30423.2804
2009-03-19 15:20:00,35.29,35.3,35.19,35.22,37588.18342151675,22.6987,22.7051,22.6343,22.6536,37588.1834
2009-03-19 15:25:00,35.21,35.29,35.19,35.27,37147.266313932974,22.6472,22.6987,22.6343,22.6858,37147.2663
2009-03-19 15:30:00,35.28,35.41,35.26,35.35,50044.09171075837,22.6922,22.7758,22.6794,22.7372,50044.0917
2009-03-19 15:35:00,35.34,35.36,35.21,35.23,42438.271604938265,22.7308,22.7437,22.6472,22.6601,42438.2716
2009-03-19 15:40:00,35.22,35.3,35.14,35.27,51256.61375661375,22.6536,22.7051,22.6022,22.6858,51256.6138
2009-03-19 15:45:00,35.26,35.36,35.26,35.3,52028.21869488536,22.6794,22.7437,22.6794,22.7051,52028.2187
2009-03-19 15:50:00,35.3,35.31,35.14,35.17,73743.38624338624,22.7051,22.7115,22.6022,22.6215,73743.3862
2009-03-19 15:55:00,35.17,35.19,35.09,35.19,83553.7918871252,22.6215,22.6343,22.57,22.6343,83553.7919
2009-03-20 09:30:00,35.08,35.57,35.08,35.52,658068.783068783,22.5636,22.8787,22.5636,22.8466,658068.7831
2009-03-20 09:35:00,35.52,35.71,35.47,35.64,87301.5873015873,22.8466,22.9688,22.8144,22.9238,87301.5873
2009-03-20 09:40:00,35.62,35.73,35.54,35.66,57098.76543209876,22.9109,22.9817,22.8595,22.9366,57098.7654
2009-03-20 09:45:00,35.66,35.66,35.47,35.55,27336.860670194,22.9366,22.9366,22.8144,22.8659,27336.8607
2009-03-20 09:50:00,35.57,35.66,35.54,35.54,17085.53791887125,22.8787,22.9366,22.8595,22.8595,17085.5379
2009-03-20 09:55:00,35.53,35.53,35.29,35.36,18628.74779541446,22.853,22.853,22.6987,22.7437,18628.7478
2009-03-20 10:00:00,35.37,35.45,35.34,35.45,19069.66490299824,22.7501,22.8016,22.7308,22.8016,19069.6649
2009-03-20 10:05:00,35.45,35.48,35.34,35.44,37367.724867724864,22.8016,22.8209,22.7308,22.7951,37367.7249
2009-03-20 10:10:00,35.44,35.47,35.28,35.29,27998.23633156966,22.7951,22.8144,22.6922,22.6987,27998.2363
2009-03-20 10:15:00,35.28,35.31,35.24,35.25,19620.81128747795,22.6922,22.7115,22.6665,22.6729,19620.8113
2009-03-20 10:20:00,35.25,35.25,35.17,35.24,22156.08465608465,22.6729,22.6729,22.6215,22.6665,22156.0847
2009-03-20 10:25:00,35.24,35.34,35.24,35.34,26014.10934744268,22.6665,22.7308,22.6665,22.7308,26014.1093
2009-03-20 10:30:00,35.34,35.44,35.34,35.41,20723.104056437387,22.7308,22.7951,22.7308,22.7758,20723.1041
2009-03-20 10:35:00,35.42,35.43,35.24,35.24,22156.08465608465,22.7823,22.7887,22.6665,22.6665,22156.0847
2009-03-20 10:40:00,35.24,35.25,35.2,35.24,13888.888888888889,22.6665,22.6729,22.6408,22.6665,13888.8889
2009-03-20 10:45:00,35.22,35.24,35.15,35.22,41115.52028218695,22.6536,22.6665,22.6086,22.6536,41115.5203
2009-03-20 10:50:00,35.23,35.25,35.16,35.25,26455.02645502645,22.6601,22.6729,22.615,22.6729,26455.0265
2009-03-20 10:55:00,35.25,35.26,35.16,35.22,21494.70899470899,22.6729,22.6794,22.615,22.6536,21494.709
2009-03-20 11:00:00,35.2,35.24,35.16,35.17,22486.772486772483,22.6408,22.6665,22.615,22.6215,22486.7725
2009-03-20 11:05:00,35.16,35.16,35.06,35.14,13447.971781305114,22.615,22.615,22.5507,22.6022,13447.9718
2009-03-20 11:10:00,35.14,35.14,35.06,35.09,12896.825396825396,22.6022,22.6022,22.5507,22.57,12896.8254
2009-03-20 11:15:00,35.08,35.13,35.05,35.12,19731.040564373896,22.5636,22.5957,22.5443,22.5893,19731.0406
2009-03-20 11:20:00,35.12,35.13,35.0,35.01,16093.474426807756,22.5893,22.5957,22.5121,22.5186,16093.4744
2009-03-20 11:25:00,35.01,35.09,35.0,35.07,14991.181657848325,22.5186,22.57,22.5121,22.5571,14991.1817
2009-03-20 11:30:00,35.07,35.24,35.04,35.23,17526.455026455023,22.5571,22.6665,22.5379,22.6601,17526.455
2009-03-20 11:35:00,35.23,35.27,35.21,35.23,28218.69488536155,22.6601,22.6858,22.6472,22.6601,28218.6949
2009-03-20 11:40:00,35.22,35.28,35.2,35.24,85317.46031746031,22.6536,22.6922,22.6408,22.6665,85317.4603
2009-03-20 11:45:00,35.24,35.33,35.17,35.31,73412.6984126984,22.6665,22.7244,22.6215,22.7115,73412.6984
2009-03-20 11:50:00,35.31,35.37,35.29,35.35,32297.17813051146,22.7115,22.7501,22.6987,22.7372,32297.1781
2009-03-20 11:55:00,35.34,35.38,35.31,35.38,19620.81128747795,22.7308,22.7565,22.7115,22.7565,19620.8113
2009-03-20 12:00:00,35.4,35.4,35.3,35.34,37698.41269841269,22.7694,22.7694,22.7051,22.7308,37698.4127
2009-03-20 12:05:00,35.34,35.53,35.33,35.49,56437.3897707231,22.7308,22.853,22.7244,22.8273,56437.3898
2009-03-20 12:10:00,35.48,35.54,35.48,35.48,33289.241622574955,22.8209,22.8595,22.8209,22.8209,33289.2416
2009-03-20 12:15:00,35.5,35.5,35.39,35.48,41556.43738977072,22.8337,22.8337,22.763,22.8209,41556.4374
2009-03-20 12:20:00,35.48,35.51,35.44,35.45,53791.887125220455,22.8209,22.8402,22.7951,22.8016,53791.8871
2009-03-20 12:25:00,35.46,35.48,35.44,35.47,38580.246913580246,22.808,22.8209,22.7951,22.8144,38580.2469
2009-03-20 12:30:00,35.47,35.58,35.46,35.56,39021.16402116402,22.8144,22.8852,22.808,22.8723,39021.164
2009-03-20 12:35:00,35.55,35.58,35.48,35.48,31966.49029982363,22.8659,22.8852,22.8209,22.8209,31966.4903
2009-03-20 12:40:00,35.46,35.61,35.45,35.6,53571.428571428565,22.808,22.9045,22.8016,22.898,53571.4286
2009-03-20 12:45:00,35.61,35.61,35.5,35.53,27777.777777777774,22.9045,22.9045,22.8337,22.853,27777.7778
2009-03-20 12:50:00,35.53,35.54,35.38,35.39,32407.407407407405,22.853,22.8595,22.7565,22.763,32407.4074
2009-03-20 12:55:00,35.39,35.39,35.34,35.34,32407.407407407405,22.763,22.763,22.7308,22.7308,32407.4074
2009-03-20 13:00:00,35.34,35.41,35.34,35.38,20282.18694885361,22.7308,22.7758,22.7308,22.7565,20282.1869
2009-03-20 13:05:00,35.38,35.39,35.27,35.27,28769.841269841265,22.7565,22.763,22.6858,22.6858,28769.8413
2009-03-20 13:10:00,35.26,35.29,35.2,35.29,15321.869488536153,22.6794,22.6987,22.6408,22.6987,15321.8695
2009-03-20 13:15:00,35.29,35.3,35.21,35.21,14770.723104056437,22.6987,22.7051,22.6472,22.6472,14770.7231
2009-03-20 13:20:00,35.2,35.22,35.16,35.22,32297.17813051146,22.6408,22.6536,22.615,22.6536,32297.1781
2009-03-20 13:25:00,35.23,35.23,35.18,35.2,26565.2557319224,22.6601,22.6601,22.6279,22.6408,26565.2557
2009-03-20 13:30:00,35.19,35.24,35.19,35.22,33509.70017636684,22.6343,22.6665,22.6343,22.6536,33509.7002
2009-03-20 13:35:00,35.22,35.26,35.11,35.12,72530.86419753086,22.6536,22.6794,22.5829,22.5893,72530.8642
2009-03-20 13:40:00,35.12,35.13,35.07,35.12,32848.324514991175,22.5893,22.5957,22.5571,22.5893,32848.3245
2009-03-20 13:45:00,35.1,35.11,34.97,35.0,31525.57319223985,22.5764,22.5829,22.4928,22.5121,31525.5732
2009-03-20 13:50:00,35.0,35.0,34.85,34.86,45194.003527336856,22.5121,22.5121,22.4156,22.4221,45194.0035
2009-03-20 13:55:00,34.86,34.91,34.82,34.85,30092.592592592588,22.4221,22.4542,22.3963,22.4156,30092.5926
2009-03-20 14:00:00,34.85,34.9,34.81,34.87,37588.18342151675,22.4156,22.4478,22.3899,22.4285,37588.1834
2009-03-20 14:05:00,34.87,34.87,34.68,34.69,33840.38800705467,22.4285,22.4285,22.3063,22.3127,33840.388
2009-03-20 14:10:00,34.68,34.71,34.64,34.69,21715.16754850088,22.3063,22.3256,22.2806,22.3127,21715.1675
2009-03-20 14:15:00,34.69,34.75,34.67,34.74,24470.89947089947,22.3127,22.3513,22.2999,22.3449,24470.8995
2009-03-20 14:20:00,34.75,34.77,34.67,34.68,28880.07054673721,22.3513,22.3642,22.2999,22.3063,28880.0705
2009-03-20 14:25:00,34.66,34.69,34.63,34.69,37918.87125220458,22.2934,22.3127,22.2741,22.3127,37918.8713
2009-03-20 14:30:00,34.69,34.74,34.65,34.67,46406.52557319224,22.3127,22.3449,22.287,22.2999,46406.5256
2009-03-20 14:35:00,34.68,34.76,34.63,34.76,38470.0176366843,22.3063,22.3578,22.2741,22.3578,38470.0176
2009-03-20 14:40:00,34.75,34.79,34.71,34.79,59082.89241622575,22.3513,22.377,22.3256,22.377,59082.8924
2009-03-20 14:45:00,34.79,34.8,34.69,34.7,41335.97883597883,22.377,22.3835,22.3127,22.3192,41335.9788
2009-03-20 14:50:00,34.7,34.71,34.62,34.64,28659.611992945323,22.3192,22.3256,22.2677,22.2806,28659.612
2009-03-20 14:55:00,34.64,34.79,34.57,34.78,37367.724867724864,22.2806,22.377,22.2355,22.3706,37367.7249
2009-03-20 15:00:00,34.78,34.85,34.78,34.79,33289.241622574955,22.3706,22.4156,22.3706,22.377,33289.2416
2009-03-20 15:05:00,34.8,34.85,34.78,34.82,38800.70546737213,22.3835,22.4156,22.3706,22.3963,38800.7055
2009-03-20 15:10:00,34.81,34.92,34.77,34.77,37367.724867724864,22.3899,22.4607,22.3642,22.3642,37367.7249
2009-03-20 15:15:00,34.75,34.78,34.72,34.75,26014.10934744268,22.3513,22.3706,22.332,22.3513,26014.1093
2009-03-20 15:20:00,34.73,34.95,34.73,34.95,40674.60317460317,22.3385,22.48,22.3385,22.48,40674.6032
2009-03-20 15:25:00,34.95,34.98,34.93,34.93,60515.87301587301,22.48,22.4993,22.4671,22.4671,60515.873
2009-03-20 15:30:00,34.94,35.02,34.87,35.02,104056.43738977073,22.4735,22.525,22.4285,22.525,104056.4374
2009-03-20 15:35:00,35.02,35.09,34.94,34.97,98765.43209876542,22.525,22.57,22.4735,22.4928,98765.4321
2009-03-20 15:40:00,34.97,35.03,34.89,34.99,87191.35802469135,22.4928,22.5314,22.4414,22.5057,87191.358
2009-03-20 15:45:00,34.98,35.05,34.93,34.93,133928.57142857142,22.4993,22.5443,22.4671,22.4671,133928.5714
2009-03-20 15:50:00,34.93,34.95,34.82,34.83,102954.14462081128,22.4671,22.48,22.3963,22.4028,102954.1446
2009-03-20 15:55:00,34.83,34.84,34.78,34.78,111882.71604938273,22.4028,22.4092,22.3706,22.3706,111882.716
2009-03-23 09:30:00,35.48,35.6,35.23,35.28,83443.56261022927,22.8209,22.898,22.6601,22.6922,83443.5626
2009-03-23 09:35:00,35.28,35.75,35.27,35.75,52579.365079365074,22.6922,22.9945,22.6858,22.9945,52579.3651
2009-03-23 09:40:00,35.75,35.85,35.48,35.54,44642.85714285714,22.9945,23.0588,22.8209,22.8595,44642.8571
2009-03-23 09:45:00,35.58,35.69,35.51,35.54,34832.451499118164,22.8852,22.9559,22.8402,22.8595,34832.4515
2009-03-23 09:50:00,35.53,35.6,35.45,35.6,28549.38271604938,22.853,22.898,22.8016,22.898,28549.3827
2009-03-23 09:55:00,35.62,35.73,35.57,35.7,23258.377425044087,22.9109,22.9817,22.8787,22.9624,23258.3774
2009-03-23 10:00:00,35.72,35.88,35.68,35.76,43430.33509700176,22.9752,23.0781,22.9495,23.001,43430.3351
2009-03-23 10:05:00,35.74,35.78,35.67,35.74,53461.19929453262,22.9881,23.0138,22.9431,22.9881,53461.1993
2009-03-23 10:10:00,35.73,35.99,35.73,35.94,29761.90476190476,22.9817,23.1489,22.9817,23.1167,29761.9048
2009-03-23 10:15:00,35.95,36.24,35.95,36.18,50705.46737213403,23.1232,23.3097,23.1232,23.2711,50705.4674
2009-03-23 10:20:00,36.18,36.24,36.14,36.23,28769.841269841265,23.2711,23.3097,23.2454,23.3033,28769.8413
2009-03-23 10:25:00,36.2,36.22,36.12,36.12,25573.192239858905,23.284,23.2968,23.2325,23.2325,25573.1922
2009-03-23 10:30:00,36.13,36.17,36.08,36.1,34501.76366843033,23.2389,23.2647,23.2068,23.2196,34501.7637
2009-03-23 10:35:00,36.11,36.2,36.0,36.01,38470.0176366843,23.2261,23.284,23.1553,23.1618,38470.0176
2009-03-23 10:40:00,36.02,36.07,35.97,36.02,24360.670194003524,23.1682,23.2004,23.136,23.1682,24360.6702
2009-03-23 10:45:00,36.03,36.07,35.97,36.02,28769.841269841265,23.1746,23.2004,23.136,23.1682,28769.8413
2009-03-23 10:50:00,36.02,36.06,35.96,36.01,28659.611992945323,23.1682,23.1939,23.1296,23.1618,28659.612
2009-03-23 10:55:00,36.02,36.12,35.98,36.03,34060.84656084656,23.1682,23.2325,23.1425,23.1746,34060.8466
2009-03-23 11:00:00,36.03,36.1,36.0,36.1,26895.943562610228,23.1746,23.2196,23.1553,23.2196,26895.9436
2009-03-23 11:05:00,36.09,36.14,36.04,36.07,29872.1340388007,23.2132,23.2454,23.1811,23.2004,29872.134
2009-03-23 11:10:00,36.07,36.09,36.02,36.05,28549.38271604938,23.2004,23.2132,23.1682,23.1875,28549.3827
2009-03-23 11:15:00,36.05,36.06,35.97,35.98,25462.96296296296,23.1875,23.1939,23.136,23.1425,25462.963
2009-03-23 11:20:00,35.98,36.08,35.96,35.98,37147.266313932974,23.1425,23.2068,23.1296,23.1425,37147.2663
2009-03-23 11:25:00,35.98,36.09,35.95,36.07,25132.27513227513,23.1425,23.2132,23.1232,23.2004,25132.2751
2009-03-23 11:30:00,36.06,36.16,36.05,36.12,26675.485008818338,23.1939,23.2582,23.1875,23.2325,26675.485
2009-03-23 11:35:00,36.12,36.2,36.11,36.17,23368.60670194004,23.2325,23.284,23.2261,23.2647,23368.6067
2009-03-23 11:40:00,36.16,36.22,36.15,36.2,27998.23633156966,23.2582,23.2968,23.2518,23.284,27998.2363
2009-03-23 11:45:00,36.22,36.29,36.21,36.25,27006.17283950617,23.2968,23.3419,23.2904,23.3161,27006.1728
2009-03-23 11:50:00,36.25,36.44,36.24,36.4,35604.056437389765,23.3161,23.4383,23.3097,23.4126,35604.0564
2009-03-23 11:55:00,36.39,36.57,36.38,36.52,35714.28571428571,23.4062,23.522,23.3997,23.4898,35714.2857
2009-03-23 12:00:00,36.52,36.52,36.44,36.44,19731.040564373896,23.4898,23.4898,23.4383,23.4383,19731.0406
2009-03-23 12:05:00,36.44,36.51,36.44,36.51,18298.059964726628,23.4383,23.4834,23.4383,23.4834,18298.06
2009-03-23 12:10:00,36.51,36.57,36.51,36.52,25793.65079365079,23.4834,23.522,23.4834,23.4898,25793.6508
2009-03-23 12:15:00,36.53,36.56,36.5,36.5,22045.85537918871,23.4962,23.5155,23.4769,23.4769,22045.8554
2009-03-23 12:20:00,36.5,36.52,36.44,36.49,29210.75837742504,23.4769,23.4898,23.4383,23.4705,29210.7584
2009-03-23 12:25:00,36.5,36.54,36.44,36.54,32848.324514991175,23.4769,23.5027,23.4383,23.5027,32848.3245
2009-03-23 12:30:00,36.54,36.59,36.52,36.52,18849.206349206343,23.5027,23.5348,23.4898,23.4898,18849.2063
2009-03-23 12:35:00,36.53,36.59,36.51,36.57,25132.27513227513,23.4962,23.5348,23.4834,23.522,25132.2751
2009-03-23 12:40:00,36.57,36.59,36.5,36.51,27116.402116402114,23.522,23.5348,23.4769,23.4834,27116.4021
2009-03-23 12:45:00,36.51,36.54,36.49,36.54,19400.352733686064,23.4834,23.5027,23.4705,23.5027,19400.3527
2009-03-23 12:50:00,36.54,36.65,36.52,36.61,19731.040564373896,23.5027,23.5734,23.4898,23.5477,19731.0406
2009-03-23 12:55:00,36.61,36.64,36.54,36.55,23699.294532627864,23.5477,23.567,23.5027,23.5091,23699.2945
2009-03-23 13:00:00,36.56,36.59,36.54,36.55,23478.835978835978,23.5155,23.5348,23.5027,23.5091,23478.836
2009-03-23 13:05:00,36.54,36.61,36.54,36.59,24029.982363315696,23.5027,23.5477,23.5027,23.5348,24029.9824
2009-03-23 13:10:00,36.6,36.77,36.6,36.75,32627.86596119929,23.5412,23.6506,23.5412,23.6377,32627.866
2009-03-23 13:15:00,36.75,36.81,36.69,36.71,33289.241622574955,23.6377,23.6763,23.5991,23.612,33289.2416
2009-03-23 13:20:00,36.69,36.71,36.62,36.7,40454.14462081128,23.5991,23.612,23.5541,23.6056,40454.1446
2009-03-23 13:25:00,36.71,36.71,36.51,36.51,67239.85890652557,23.612,23.612,23.4834,23.4834,67239.8589
2009-03-23 13:30:00,36.51,36.53,36.44,36.47,33950.61728395061,23.4834,23.4962,23.4383,23.4576,33950.6173
2009-03-23 13:35:00,36.47,36.49,36.4,36.43,49272.486772486765,23.4576,23.4705,23.4126,23.4319,49272.4868
2009-03-23 13:40:00,36.43,36.51,36.39,36.5,30423.28042328042,23.4319,23.4834,23.4062,23.4769,30423.2804
2009-03-23 13:45:00,36.51,36.61,36.51,36.6,49713.40388007054,23.4834,23.5477,23.4834,23.5412,49713.4039
2009-03-23 13:50:00,36.6,36.65,36.57,36.64,50595.23809523809,23.5412,23.5734,23.522,23.567,50595.2381
2009-03-23 13:55:00,36.64,36.65,36.6,36.63,59303.35097001763,23.567,23.5734,23.5412,23.5605,59303.351
2009-03-23 14:00:00,36.61,36.7,36.6,36.68,54343.03350970017,23.5477,23.6056,23.5412,23.5927,54343.0335
2009-03-23 14:05:00,36.68,36.76,36.66,36.75,59854.49735449735,23.5927,23.6442,23.5798,23.6377,59854.4974
2009-03-23 14:10:00,36.75,36.76,36.51,36.51,76609.34744268077,23.6377,23.6442,23.4834,23.4834,76609.3474
2009-03-23 14:15:00,36.52,36.52,36.45,36.47,151675.48500881833,23.4898,23.4898,23.4448,23.4576,151675.485
2009-03-23 14:20:00,36.45,36.46,36.37,36.38,84656.08465608464,23.4448,23.4512,23.3933,23.3997,84656.0847
2009-03-23 14:25:00,36.38,36.47,36.38,36.4,54563.492063492056,23.3997,23.4576,23.3997,23.4126,54563.4921
2009-03-23 14:30:00,36.4,36.43,36.35,36.38,103725.74955908288,23.4126,23.4319,23.3804,23.3997,103725.7496
2009-03-23 14:35:00,36.37,36.42,36.36,36.38,101962.08112874778,23.3933,23.4255,23.3869,23.3997,101962.0811
2009-03-23 14:40:00,36.38,36.5,36.38,36.48,204144.62081128743,23.3997,23.4769,23.3997,23.4641,204144.6208
2009-03-23 14:45:00,36.48,36.6,36.48,36.59,112544.09171075837,23.4641,23.5412,23.4641,23.5348,112544.0917
2009-03-23 14:50:00,36.59,36.7,36.56,36.64,227623.45679012343,23.5348,23.6056,23.5155,23.567,227623.4568
2009-03-23 14:55:00,36.64,36.67,36.54,36.61,75507.05467372133,23.567,23.5863,23.5027,23.5477,75507.0547
2009-03-23 15:00:00,36.61,36.61,36.53,36.56,55665.78483245149,23.5477,23.5477,23.4962,23.5155,55665.7848
2009-03-23 15:05:00,36.59,36.61,36.51,36.51,57649.91181657848,23.5348,23.5477,23.4834,23.4834,57649.9118
2009-03-23 15:10:00,36.53,36.61,36.51,36.6,71869.4885361552,23.4962,23.5477,23.4834,23.5412,71869.4885
2009-03-23 15:15:00,36.6,36.74,36.6,36.67,132716.04938271604,23.5412,23.6313,23.5412,23.5863,132716.0494
2009-03-23 15:20:00,36.68,36.71,36.56,36.61,113315.69664902995,23.5927,23.612,23.5155,23.5477,113315.6966
2009-03-23 15:25:00,36.61,36.71,36.58,36.7,98324.51499118164,23.5477,23.612,23.5284,23.6056,98324.515
2009-03-23 15:30:00,36.71,36.81,36.71,36.78,91820.98765432098,23.612,23.6763,23.612,23.657,91820.9877
2009-03-23 15:35:00,36.76,36.83,36.72,36.83,85648.14814814813,23.6442,23.6892,23.6184,23.6892,85648.1481
2009-03-23 15:40:00,36.84,37.0,36.84,36.95,110559.96472663138,23.6956,23.7985,23.6956,23.7664,110559.9647
2009-03-23 15:45:00,36.95,37.08,36.94,37.0,153218.69488536153,23.7664,23.85,23.7599,23.7985,153218.6949
2009-03-23 15:50:00,37.0,37.08,36.96,37.05,162037.03703703702,23.7985,23.85,23.7728,23.8307,162037.037
2009-03-23 15:55:00,37.06,37.08,36.99,37.03,189373.89770723105,23.8371,23.85,23.7921,23.8178,189373.8977
2009-03-24 09:30:00,36.77,37.56,36.77,37.51,62059.08289241622,23.6506,24.1587,23.6506,24.1266,62059.0829
2009-03-24 09:35:00,37.51,37.8,37.46,37.6,105489.41798941798,24.1266,24.3131,24.0944,24.1845,105489.418
2009-03-24 09:40:00,37.64,37.64,37.26,37.29,43981.481481481474,24.2102,24.2102,23.9658,23.9851,43981.4815
2009-03-24 09:45:00,37.29,37.29,36.96,37.2,38029.10052910053,23.9851,23.9851,23.7728,23.9272,38029.1005
2009-03-24 09:50:00,37.2,37.59,37.17,37.59,55445.3262786596,23.9272,24.178,23.9079,24.178,55445.3263
2009-03-24 09:55:00,37.58,37.69,37.46,37.49,36706.3492063492,24.1716,24.2423,24.0944,24.1137,36706.3492
2009-03-24 10:00:00,37.52,37.58,37.43,37.57,95348.32451499117,24.133,24.1716,24.0751,24.1652,95348.3245
2009-03-24 10:05:00,37.58,37.69,37.56,37.66,27777.777777777774,24.1716,24.2423,24.1587,24.223,27777.7778
2009-03-24 10:10:00,37.66,37.81,37.65,37.72,79365.07936507935,24.223,24.3195,24.2166,24.2616,79365.0794
2009-03-24 10:15:00,37.71,37.8,37.66,37.69,74294.53262786595,24.2552,24.3131,24.223,24.2423,74294.5326
2009-03-24 10:20:00,37.69,37.69,37.44,37.6,66027.33686067018,24.2423,24.2423,24.0815,24.1845,66027.3369
2009-03-24 10:25:00,37.59,37.6,37.39,37.47,41005.291005291,24.178,24.1845,24.0494,24.1008,41005.291
2009-03-24 10:30:00,37.39,37.64,37.39,37.63,51477.07231040564,24.0494,24.2102,24.0494,24.2037,51477.0723
2009-03-24 10:35:00,37.64,37.65,37.57,37.62,28328.92416225749,24.2102,24.2166,24.1652,24.1973,28328.9242
2009-03-24 10:40:00,37.62,37.7,37.59,37.64,48280.42328042328,24.1973,24.2488,24.178,24.2102,48280.4233
2009-03-24 10:45:00,37.64,37.78,37.6,37.78,74294.53262786595,24.2102,24.3002,24.1845,24.3002,74294.5326
2009-03-24 10:50:00,37.78,37.95,37.78,37.88,47178.13051146384,24.3002,24.4096,24.3002,24.3645,47178.1305
2009-03-24 10:55:00,37.86,37.98,37.86,37.89,31194.885361552024,24.3517,24.4289,24.3517,24.371,31194.8854
2009-03-24 11:00:00,37.88,37.88,37.69,37.76,35934.7442680776,24.3645,24.3645,24.2423,24.2874,35934.7443
2009-03-24 11:05:00,37.74,37.84,37.74,37.82,26014.10934744268,24.2745,24.3388,24.2745,24.326,26014.1093
2009-03-24 11:10:00,37.82,37.85,37.76,37.77,34391.53439153439,24.326,24.3453,24.2874,24.2938,34391.5344
2009-03-24 11:15:00,37.78,37.84,37.71,37.73,27226.631393298056,24.3002,24.3388,24.2552,24.2681,27226.6314
2009-03-24 11:20:00,37.72,37.89,37.71,37.88,49382.71604938271,24.2616,24.371,24.2552,24.3645,49382.716
2009-03-24 11:25:00,37.88,38.08,37.86,38.08,73853.61552028218,24.3645,24.4932,24.3517,24.4932,73853.6155
2009-03-24 11:30:00,38.08,38.24,38.08,38.24,65365.96119929453,24.4932,24.5961,24.4932,24.5961,65365.9612
2009-03-24 11:35:00,38.23,38.32,38.17,38.3,83553.7918871252,24.5897,24.6476,24.5511,24.6347,83553.7919
2009-03-24 11:40:00,38.31,38.49,38.3,38.47,99206.3492063492,24.6411,24.7569,24.6347,24.744,99206.3492
2009-03-24 11:45:00,38.47,38.51,38.42,38.45,53240.74074074074,24.744,24.7698,24.7119,24.7312,53240.7407
2009-03-24 11:50:00,38.44,38.48,38.3,38.31,78373.01587301586,24.7247,24.7505,24.6347,24.6411,78373.0159
2009-03-24 11:55:00,38.32,38.32,38.24,38.26,39241.6225749559,24.6476,24.6476,24.5961,24.609,39241.6226
2009-03-24 12:00:00,38.25,38.25,38.13,38.13,26785.714285714283,24.6025,24.6025,24.5253,24.5253,26785.7143
2009-03-24 12:05:00,38.14,38.19,38.11,38.12,25352.73368606701,24.5318,24.5639,24.5125,24.5189,25352.7337
2009-03-24 12:10:00,38.1,38.17,38.09,38.13,38800.70546737213,24.5061,24.5511,24.4996,24.5253,38800.7055
2009-03-24 12:15:00,38.13,38.3,38.13,38.27,60074.95590828924,24.5253,24.6347,24.5253,24.6154,60074.9559
2009-03-24 12:20:00,38.27,38.33,38.23,38.33,46186.06701940035,24.6154,24.654,24.5897,24.654,46186.067
2009-03-24 12:25:00,38.32,38.43,38.3,38.39,26565.2557319224,24.6476,24.7183,24.6347,24.6926,26565.2557
2009-03-24 12:30:00,38.38,38.47,38.37,38.45,27006.17283950617,24.6862,24.744,24.6797,24.7312,27006.1728
2009-03-24 12:35:00,38.44,38.49,38.32,38.33,41666.66666666666,24.7247,24.7569,24.6476,24.654,41666.6667
2009-03-24 12:40:00,38.33,38.45,38.28,38.28,111772.48677248677,24.654,24.7312,24.6218,24.6218,111772.4868
2009-03-24 12:45:00,38.29,38.47,38.29,38.47,52910.0529100529,24.6283,24.744,24.6283,24.744,52910.0529
2009-03-24 12:50:00,38.47,38.53,38.39,38.53,71428.57142857142,24.744,24.7826,24.6926,24.7826,71428.5714
2009-03-24 12:55:00,38.55,38.55,38.47,38.49,20502.6455026455,24.7955,24.7955,24.744,24.7569,20502.6455
2009-03-24 13:00:00,38.5,38.51,38.45,38.48,20171.95767195767,24.7633,24.7698,24.7312,24.7505,20171.9577
2009-03-24 13:05:00,38.48,38.5,38.4,38.4,32186.948853615515,24.7505,24.7633,24.699,24.699,32186.9489
2009-03-24 13:10:00,38.4,38.51,38.36,38.48,50705.46737213403,24.699,24.7698,24.6733,24.7505,50705.4674
2009-03-24 13:15:00,38.47,38.49,38.4,38.44,36596.119929453256,24.744,24.7569,24.699,24.7247,36596.1199
2009-03-24 13:20:00,38.44,38.52,38.43,38.51,48170.19400352733,24.7247,24.7762,24.7183,24.7698,48170.194
2009-03-24 13:25:00,38.51,38.53,38.47,38.5,43761.02292768959,24.7698,24.7826,24.744,24.7633,43761.0229
2009-03-24 13:30:00,38.49,38.55,38.44,38.47,62499.99999999999,24.7569,24.7955,24.7247,24.744,62500.0
2009-03-24 13:35:00,38.48,38.53,38.45,38.52,47178.13051146384,24.7505,24.7826,24.7312,24.7762,47178.1305
2009-03-24 13:40:00,38.52,38.9,38.52,38.89,170414.46208112873,24.7762,25.0206,24.7762,25.0142,170414.4621
2009-03-24 13:45:00,38.89,38.95,38.8,38.86,106481.48148148147,25.0142,25.0528,24.9563,24.9949,106481.4815
2009-03-24 13:50:00,38.86,38.89,38.76,38.87,96450.6172839506,24.9949,25.0142,24.9306,25.0013,96450.6173
2009-03-24 13:55:00,38.88,38.89,38.72,38.77,99647.26631393297,25.0078,25.0142,24.9048,24.937,99647.2663
2009-03-24 14:00:00,38.78,38.81,38.66,38.69,47839.5061728395,24.9434,24.9627,24.8662,24.8855,47839.5062
2009-03-24 14:05:00,38.69,38.77,38.61,38.77,81679.89417989417,24.8855,24.937,24.8341,24.937,81679.8942
2009-03-24 14:10:00,38.77,38.82,38.7,38.7,56106.70194003527,24.937,24.9692,24.892,24.892,56106.7019
2009-03-24 14:15:00,38.71,38.81,38.66,38.71,93694.88536155202,24.8984,24.9627,24.8662,24.8984,93694.8854
2009-03-24 14:20:00,38.71,38.78,38.66,38.67,47178.13051146384,24.8984,24.9434,24.8662,24.8727,47178.1305
2009-03-24 14:25:00,38.68,38.7,38.47,38.5,52689.59435626102,24.8791,24.892,24.744,24.7633,52689.5944
2009-03-24 14:30:00,38.49,38.59,38.43,38.49,64153.43915343915,24.7569,24.8212,24.7183,24.7569,64153.4392
2009-03-24 14:35:00,38.49,38.57,38.47,38.52,34060.84656084656,24.7569,24.8084,24.744,24.7762,34060.8466
2009-03-24 14:40:00,38.53,38.57,38.48,38.54,36816.578483245146,24.7826,24.8084,24.7505,24.7891,36816.5785
2009-03-24 14:45:00,38.55,38.62,38.52,38.53,61287.47795414461,24.7955,24.8405,24.7762,24.7826,61287.478
2009-03-24 14:50:00,38.51,38.61,38.5,38.57,68121.69312169311,24.7698,24.8341,24.7633,24.8084,68121.6931
2009-03-24 14:55:00,38.57,38.58,38.51,38.55,47619.04761904761,24.8084,24.8148,24.7698,24.7955,47619.0476
2009-03-24 15:00:00,38.54,38.6,38.54,38.56,46075.8377425044,24.7891,24.8277,24.7891,24.8019,46075.8377
2009-03-24 15:05:00,38.55,38.56,38.44,38.47,55114.638447971774,24.7955,24.8019,24.7247,24.744,55114.6384
2009-03-24 15:10:00,38.47,38.51,38.45,38.47,43981.481481481474,24.744,24.7698,24.7312,24.744,43981.4815
2009-03-24 15:15:00,38.47,38.57,38.46,38.55,41335.97883597883,24.744,24.8084,24.7376,24.7955,41335.9788
2009-03-24 15:20:00,38.55,38.6,38.48,38.51,54122.57495590828,24.7955,24.8277,24.7505,24.7698,54122.575
2009-03-24 15:25:00,38.5,38.51,38.42,38.47,60185.185185185175,24.7633,24.7698,24.7119,24.744,60185.1852
2009-03-24 15:30:00,38.48,38.5,38.41,38.43,75286.59611992944,24.7505,24.7633,24.7054,24.7183,75286.5961
2009-03-24 15:35:00,38.44,38.59,38.41,38.52,92372.1340388007,24.7247,24.8212,24.7054,24.7762,92372.134
2009-03-24 15:40:00,38.52,38.54,38.35,38.38,144400.35273368604,24.7762,24.7891,24.6669,24.6862,144400.3527
2009-03-24 15:45:00,38.38,38.38,38.27,38.29,145171.95767195764,24.6862,24.6862,24.6154,24.6283,145171.9577
2009-03-24 15:50:00,38.28,38.29,38.17,38.19,173500.88183421514,24.6218,24.6283,24.5511,24.5639,173500.8818
2009-03-24 15:55:00,38.19,38.21,38.12,38.12,145723.10405643738,24.5639,24.5768,24.5189,24.5189,145723.1041
2009-03-25 09:30:00,38.32,38.53,38.2,38.52,24911.81657848324,24.6476,24.7826,24.5704,24.7762,24911.8166
2009-03-25 09:35:00,38.52,38.57,38.31,38.34,35604.056437389765,24.7762,24.8084,24.6411,24.6604,35604.0564
2009-03-25 09:40:00,38.35,38.47,38.32,38.45,59744.2680776014,24.6669,24.744,24.6476,24.7312,59744.2681
2009-03-25 09:45:00,38.45,38.53,38.34,38.39,103395.06172839506,24.7312,24.7826,24.6604,24.6926,103395.0617
2009-03-25 09:50:00,38.39,38.41,38.26,38.27,41666.66666666666,24.6926,24.7054,24.609,24.6154,41666.6667
2009-03-25 09:55:00,38.25,38.36,38.24,38.28,36265.43209876543,24.6025,24.6733,24.5961,24.6218,36265.4321
2009-03-25 10:00:00,38.29,38.56,38.29,38.54,69664.90299823633,24.6283,24.8019,24.6283,24.7891,69664.903
2009-03-25 10:05:00,38.54,38.67,38.44,38.66,54232.80423280423,24.7891,24.8727,24.7247,24.8662,54232.8042
2009-03-25 10:10:00,38.66,38.73,38.64,38.65,42328.04232804232,24.8662,24.9113,24.8534,24.8598,42328.0423
2009-03-25 10:15:00,38.64,38.69,38.62,38.66,57098.76543209876,24.8534,24.8855,24.8405,24.8662,57098.7654
2009-03-25 10:20:00,38.66,38.68,38.62,38.66,14991.181657848325,24.8662,24.8791,24.8405,24.8662,14991.1817
2009-03-25 10:25:00,38.66,38.68,38.59,38.6,31746.031746031746,24.8662,24.8791,24.8212,24.8277,31746.0317
2009-03-25 10:30:00,38.6,38.66,38.59,38.65,29320.987654320983,24.8277,24.8662,24.8212,24.8598,29320.9877
2009-03-25 10:35:00,38.65,38.85,38.62,38.8,67791.00529100528,24.8598,24.9885,24.8405,24.9563,67791.0053
2009-03-25 10:40:00,38.81,38.94,38.81,38.94,28659.611992945323,24.9627,25.0463,24.9627,25.0463,28659.612
2009-03-25 10:45:00,38.93,38.96,38.91,38.95,21053.79188712522,25.0399,25.0592,25.027,25.0528,21053.7919
2009-03-25 10:50:00,38.96,38.99,38.93,38.94,41446.20811287477,25.0592,25.0785,25.0399,25.0463,41446.2081
2009-03-25 10:55:00,38.94,38.96,38.86,38.92,50705.46737213403,25.0463,25.0592,24.9949,25.0335,50705.4674
2009-03-25 11:00:00,38.92,39.06,38.9,39.05,60405.643738977065,25.0335,25.1235,25.0206,25.1171,60405.6437
2009-03-25 11:05:00,39.05,39.18,39.03,39.13,56988.53615520282,25.1171,25.2007,25.1042,25.1686,56988.5362
2009-03-25 11:10:00,39.14,39.16,39.01,39.05,41556.43738977072,25.175,25.1878,25.0914,25.1171,41556.4374
2009-03-25 11:15:00,39.04,39.1,39.01,39.02,62169.312169312165,25.1107,25.1493,25.0914,25.0978,62169.3122
2009-03-25 11:20:00,39.02,39.12,39.01,39.11,45304.2328042328,25.0978,25.1621,25.0914,25.1557,45304.2328
2009-03-25 11:25:00,39.1,39.11,39.01,39.03,25022.045855379187,25.1493,25.1557,25.0914,25.1042,25022.0459
2009-03-25 11:30:00,39.03,39.08,39.02,39.04,26565.2557319224,25.1042,25.1364,25.0978,25.1107,26565.2557
2009-03-25 11:35:00,39.04,39.15,39.02,39.14,33179.01234567901,25.1107,25.1814,25.0978,25.175,33179.0123
2009-03-25 11:40:00,39.12,39.15,39.05,39.15,27557.319223985887,25.1621,25.1814,25.1171,25.1814,27557.3192
2009-03-25 11:45:00,39.15,39.27,39.15,39.22,51807.760141093466,25.1814,25.2586,25.1814,25.2264,51807.7601
2009-03-25 11:50:00,39.21,39.43,39.2,39.4,61067.01940035273,25.22,25.3615,25.2136,25.3422,61067.0194
2009-03-25 11:55:00,39.4,39.44,39.38,39.41,54673.721340388,25.3422,25.3679,25.3294,25.3486,54673.7213
2009-03-25 12:00:00,39.41,39.57,39.4,39.54,66247.79541446207,25.3486,25.4516,25.3422,25.4323,66247.7954
2009-03-25 12:05:00,39.54,39.64,39.54,39.63,45414.462081128746,25.4323,25.4966,25.4323,25.4902,45414.4621
2009-03-25 12:10:00,39.63,39.63,39.59,39.6,44753.08641975308,25.4902,25.4902,25.4644,25.4709,44753.0864
2009-03-25 12:15:00,39.59,39.59,39.46,39.46,59854.49735449735,25.4644,25.4644,25.3808,25.3808,59854.4974
2009-03-25 12:20:00,39.47,39.49,39.33,39.35,57539.68253968253,25.3872,25.4001,25.2972,25.3101,57539.6825
2009-03-25 12:25:00,39.35,39.45,39.33,39.45,33399.47089947089,25.3101,25.3744,25.2972,25.3744,33399.4709
2009-03-25 12:30:00,39.45,39.46,39.29,39.3,35383.59788359788,25.3744,25.3808,25.2715,25.2779,35383.5979
2009-03-25 12:35:00,39.3,39.34,39.22,39.26,54453.26278659611,25.2779,25.3036,25.2264,25.2522,54453.2628
2009-03-25 12:40:00,39.27,39.35,39.25,39.29,35714.28571428571,25.2586,25.3101,25.2457,25.2715,35714.2857
2009-03-25 12:45:00,39.28,39.31,39.25,39.25,32517.636684303347,25.265,25.2843,25.2457,25.2457,32517.6367
2009-03-25 12:50:00,39.25,39.27,39.18,39.19,41666.66666666666,25.2457,25.2586,25.2007,25.2071,41666.6667
2009-03-25 12:55:00,39.21,39.25,39.19,39.21,25462.96296296296,25.22,25.2457,25.2071,25.22,25462.963
2009-03-25 13:00:00,39.2,39.32,39.2,39.26,28328.92416225749,25.2136,25.2908,25.2136,25.2522,28328.9242
2009-03-25 13:05:00,39.26,39.28,39.19,39.23,27557.319223985887,25.2522,25.265,25.2071,25.2329,27557.3192
2009-03-25 13:10:00,39.21,39.25,39.12,39.12,25132.27513227513,25.22,25.2457,25.1621,25.1621,25132.2751
2009-03-25 13:15:00,39.13,39.22,39.1,39.16,72530.86419753086,25.1686,25.2264,25.1493,25.1878,72530.8642
2009-03-25 13:20:00,39.15,39.16,39.07,39.13,26455.02645502645,25.1814,25.1878,25.13,25.1686,26455.0265
2009-03-25 13:25:00,39.15,39.17,39.01,39.06,58641.975308641966,25.1814,25.1943,25.0914,25.1235,58641.9753
2009-03-25 13:30:00,39.07,39.07,39.03,39.05,35163.13932980599,25.13,25.13,25.1042,25.1171,35163.1393
2009-03-25 13:35:00,39.05,39.11,39.01,39.05,72420.63492063491,25.1171,25.1557,25.0914,25.1171,72420.6349
2009-03-25 13:40:00,39.05,39.09,39.01,39.04,87962.96296296295,25.1171,25.1428,25.0914,25.1107,87962.963
2009-03-25 13:45:00,39.03,39.05,39.01,39.04,38580.246913580246,25.1042,25.1171,25.0914,25.1107,38580.2469
2009-03-25 13:50:00,39.02,39.21,39.01,39.18,49823.63315696648,25.0978,25.22,25.0914,25.2007,49823.6332
2009-03-25 13:55:00,39.2,39.22,39.12,39.14,70436.50793650793,25.2136,25.2264,25.1621,25.175,70436.5079
2009-03-25 14:00:00,39.15,39.17,39.0,39.02,242173.721340388,25.1814,25.1943,25.0849,25.0978,242173.7213
2009-03-25 14:05:00,39.01,39.1,39.01,39.02,148258.37742504408,25.0914,25.1493,25.0914,25.0978,148258.3774
2009-03-25 14:10:00,39.02,39.07,39.01,39.03,101300.70546737211,25.0978,25.13,25.0914,25.1042,101300.7055
2009-03-25 14:15:00,39.02,39.02,39.01,39.02,119598.76543209876,25.0978,25.0978,25.0914,25.0978,119598.7654
2009-03-25 14:20:00,39.01,39.08,39.01,39.02,82451.49911816578,25.0914,25.1364,25.0914,25.0978,82451.4991
2009-03-25 14:25:00,39.02,39.12,39.02,39.04,82120.81128747795,25.0978,25.1621,25.0978,25.1107,82120.8113
2009-03-25 14:30:00,39.04,39.05,39.01,39.01,105599.64726631391,25.1107,25.1171,25.0914,25.0914,105599.6473
2009-03-25 14:35:00,39.01,39.05,39.01,39.02,108355.37918871253,25.0914,25.1171,25.0914,25.0978,108355.3792
2009-03-25 14:40:00,39.02,39.07,39.01,39.02,136353.61552028218,25.0978,25.13,25.0914,25.0978,136353.6155
2009-03-25 14:45:00,39.01,39.05,39.01,39.02,218584.65608465605,25.0914,25.1171,25.0914,25.0978,218584.6561
2009-03-25 14:50:00,39.02,39.03,39.01,39.02,120590.82892416224,25.0978,25.1042,25.0914,25.0978,120590.8289
2009-03-25 14:55:00,39.02,39.05,39.01,39.01,119378.30687830686,25.0978,25.1171,25.0914,25.0914,119378.3069
2009-03-25 15:00:00,39.01,39.02,39.01,39.01,189043.2098765432,25.0914,25.0978,25.0914,25.0914,189043.2099
2009-03-25 15:05:00,39.01,39.04,39.01,39.01,137676.3668430335,25.0914,25.1107,25.0914,25.0914,137676.3668
2009-03-25 15:10:00,39.02,39.05,39.01,39.02,125551.1463844797,25.0978,25.1171,25.0914,25.0978,125551.1464
2009-03-25 15:15:00,39.02,39.07,39.01,39.03,135471.78130511462,25.0978,25.13,25.0914,25.1042,135471.7813
2009-03-25 15:20:00,39.03,39.05,39.02,39.03,91931.21693121691,25.1042,25.1171,25.0978,25.1042,91931.2169
2009-03-25 15:25:00,39.03,39.09,39.02,39.06,110008.81834215166,25.1042,25.1428,25.0978,25.1235,110008.8183
2009-03-25 15:30:00,39.06,39.14,39.03,39.03,126653.43915343912,25.1235,25.175,25.1042,25.1042,126653.4392
2009-03-25 15:35:00,39.04,39.08,39.03,39.05,131503.52733686066,25.1107,25.1364,25.1042,25.1171,131503.5273
2009-03-25 15:40:00,39.05,39.18,39.04,39.18,167328.0423280423,25.1171,25.2007,25.1107,25.2007,167328.0423
2009-03-25 15:45:00,39.18,39.24,39.08,39.09,142526.45502645502,25.2007,25.2393,25.1364,25.1428,142526.455
2009-03-25 15:50:00,39.09,39.15,39.03,39.15,154541.44620811284,25.1428,25.1814,25.1042,25.1814,154541.4462
2009-03-25 15:55:00,39.15,39.47,39.14,39.43,255731.92239858903,25.1814,25.3872,25.175,25.3615,255731.9224
2009-03-26 09:30:00,39.49,40.0,39.35,39.94,47178.13051146384,25.4001,25.7281,25.3101,25.6895,47178.1305
2009-03-26 09:35:00,39.95,40.24,39.94,40.24,53461.19929453262,25.696,25.8825,25.6895,25.8825,53461.1993
2009-03-26 09:40:00,40.25,40.4,40.19,40.4,49162.25749559082,25.8889,25.9854,25.8503,25.9854,49162.2575
2009-03-26 09:45:00,40.41,40.55,40.41,40.49,66688.71252204585,25.9919,26.0819,25.9919,26.0433,66688.7125
2009-03-26 09:50:00,40.5,40.6,40.47,40.55,101410.93474426806,26.0497,26.1141,26.0304,26.0819,101410.9347
2009-03-26 09:55:00,40.54,40.58,40.22,40.41,93915.34391534392,26.0755,26.1012,25.8696,25.9919,93915.3439
2009-03-26 10:00:00,40.41,40.46,40.27,40.29,65145.50264550264,25.9919,26.024,25.9018,25.9147,65145.5026
2009-03-26 10:05:00,40.3,40.31,40.1,40.11,47949.735449735446,25.9211,25.9275,25.7925,25.7989,47949.7354
2009-03-26 10:10:00,40.11,40.13,39.94,39.99,56878.30687830688,25.7989,25.8118,25.6895,25.7217,56878.3069
2009-03-26 10:15:00,39.99,40.06,39.96,40.06,18298.059964726628,25.7217,25.7667,25.7024,25.7667,18298.06
2009-03-26 10:20:00,40.06,40.15,40.04,40.15,56216.93121693121,25.7667,25.8246,25.7539,25.8246,56216.9312
2009-03-26 10:25:00,40.15,40.16,40.07,40.09,73412.6984126984,25.8246,25.8311,25.7732,25.786,73412.6984
2009-03-26 10:30:00,40.11,40.25,40.07,40.13,46847.44268077601,25.7989,25.8889,25.7732,25.8118,46847.4427
2009-03-26 10:35:00,40.13,40.26,40.06,40.09,44091.71075837742,25.8118,25.8954,25.7667,25.786,44091.7108
2009-03-26 10:40:00,40.09,40.15,40.09,40.11,33840.38800705467,25.786,25.8246,25.786,25.7989,33840.388
2009-03-26 10:45:00,40.1,40.12,40.01,40.04,40564.37389770723,25.7925,25.8053,25.7346,25.7539,40564.3739
2009-03-26 10:50:00,40.04,40.23,40.03,40.09,82010.582010582,25.7539,25.8761,25.7474,25.786,82010.582
2009-03-26 10:55:00,40.09,40.23,40.07,40.15,43871.25220458553,25.786,25.8761,25.7732,25.8246,43871.2522
2009-03-26 11:00:00,40.14,40.35,40.13,40.23,21164.02116402116,25.8182,25.9533,25.8118,25.8761,21164.0212
2009-03-26 11:05:00,40.23,40.25,40.13,40.13,35383.59788359788,25.8761,25.8889,25.8118,25.8118,35383.5979
2009-03-26 11:10:00,40.15,40.23,40.12,40.19,17195.767195767196,25.8246,25.8761,25.8053,25.8503,17195.7672
2009-03-26 11:15:00,40.2,40.3,40.18,40.28,35052.91005291005,25.8568,25.9211,25.8439,25.9082,35052.9101
2009-03-26 11:20:00,40.28,40.32,40.23,40.27,23037.9188712522,25.9082,25.934,25.8761,25.9018,23037.9189
2009-03-26 11:25:00,40.27,40.29,40.1,40.14,25462.96296296296,25.9018,25.9147,25.7925,25.8182,25462.963
2009-03-26 11:30:00,40.15,40.37,40.14,40.33,26675.485008818338,25.8246,25.9661,25.8182,25.9404,26675.485
2009-03-26 11:35:00,40.34,40.51,40.34,40.46,32738.09523809524,25.9468,26.0562,25.9468,26.024,32738.0952
2009-03-26 11:40:00,40.44,40.5,40.38,40.5,25022.045855379187,26.0111,26.0497,25.9726,26.0497,25022.0459
2009-03-26 11:45:00,40.5,40.55,40.41,40.43,23258.377425044087,26.0497,26.0819,25.9919,26.0047,23258.3774
2009-03-26 11:50:00,40.42,40.46,40.2,40.33,24470.89947089947,25.9983,26.024,25.8568,25.9404,24470.8995
2009-03-26 11:55:00,40.34,40.39,40.28,40.33,14880.95238095238,25.9468,25.979,25.9082,25.9404,14880.9524
2009-03-26 12:00:00,40.33,40.34,40.26,40.29,42548.50088183421,25.9404,25.9468,25.8954,25.9147,42548.5009
2009-03-26 12:05:00,40.31,40.41,40.31,40.34,46737.21340388007,25.9275,25.9919,25.9275,25.9468,46737.2134
2009-03-26 12:10:00,40.34,40.34,40.24,40.28,25242.50440917108,25.9468,25.9468,25.8825,25.9082,25242.5044
2009-03-26 12:15:00,40.29,40.36,40.23,40.33,22597.001763668428,25.9147,25.9597,25.8761,25.9404,22597.0018
2009-03-26 12:20:00,40.35,40.52,40.35,40.52,35163.13932980599,25.9533,26.0626,25.9533,26.0626,35163.1393
2009-03-26 12:25:00,40.51,40.71,40.5,40.68,46847.44268077601,26.0562,26.1848,26.0497,26.1655,46847.4427
2009-03-26 12:30:00,40.68,40.68,40.57,40.61,18959.43562610229,26.1655,26.1655,26.0948,26.1205,18959.4356
2009-03-26 12:35:00,40.62,40.62,40.46,40.53,15762.786596119928,26.1269,26.1269,26.024,26.069,15762.7866
2009-03-26 12:40:00,40.54,40.55,40.37,40.4,17416.225749559082,26.0755,26.0819,25.9661,25.9854,17416.2257
2009-03-26 12:45:00,40.39,40.52,40.39,40.51,11794.53262786596,25.979,26.0626,25.979,26.0562,11794.5326
2009-03-26 12:50:00,40.5,40.5,40.39,40.41,17305.996472663137,26.0497,26.0497,25.979,25.9919,17305.9965
2009-03-26 12:55:00,40.42,40.48,40.39,40.41,19290.123456790123,25.9983,26.0369,25.979,25.9919,19290.1235
2009-03-26 13:00:00,40.4,40.73,40.4,40.68,39792.76895943562,25.9854,26.1977,25.9854,26.1655,39792.769
2009-03-26 13:05:00,40.67,40.83,40.67,40.82,32738.09523809524,26.1591,26.262,26.1591,26.2556,32738.0952
2009-03-26 13:10:00,40.81,40.83,40.72,40.72,18408.289241622573,26.2491,26.262,26.1912,26.1912,18408.2892
2009-03-26 13:15:00,40.76,40.87,40.73,40.81,19620.81128747795,26.217,26.2877,26.1977,26.2491,19620.8113
2009-03-26 13:20:00,40.79,40.96,40.74,40.92,33619.92945326278,26.2363,26.3456,26.2041,26.3199,33619.9295
2009-03-26 13:25:00,40.92,40.98,40.83,40.9,15321.869488536153,26.3199,26.3585,26.262,26.307,15321.8695
2009-03-26 13:30:00,40.91,40.99,40.84,40.87,26014.10934744268,26.3135,26.3649,26.2684,26.2877,26014.1093
2009-03-26 13:35:00,40.87,40.99,40.85,40.99,48611.1111111111,26.2877,26.3649,26.2749,26.3649,48611.1111
2009-03-26 13:40:00,40.96,41.0,40.83,40.85,48721.34038800705,26.3456,26.3713,26.262,26.2749,48721.3404
2009-03-26 13:45:00,40.86,40.87,40.76,40.78,22376.54320987654,26.2813,26.2877,26.217,26.2298,22376.5432
2009-03-26 13:50:00,40.77,41.01,40.77,40.93,41225.74955908289,26.2234,26.3778,26.2234,26.3263,41225.7496
2009-03-26 13:55:00,40.93,41.02,40.91,40.97,41887.12522045855,26.3263,26.3842,26.3135,26.352,41887.1252
2009-03-26 14:00:00,40.97,41.11,40.97,41.11,37698.41269841269,26.352,26.4421,26.352,26.4421,37698.4127
2009-03-26 14:05:00,41.11,41.21,41.1,41.2,54122.57495590828,26.4421,26.5064,26.4357,26.5,54122.575
2009-03-26 14:10:00,41.19,41.32,41.16,41.28,50485.00881834215,26.4936,26.5772,26.4743,26.5514,50485.0088
2009-03-26 14:15:00,41.29,41.31,41.15,41.29,29431.216931216928,26.5579,26.5707,26.4678,26.5579,29431.2169
2009-03-26 14:20:00,41.28,41.33,41.27,41.3,56216.93121693121,26.5514,26.5836,26.545,26.5643,56216.9312
2009-03-26 14:25:00,41.33,41.35,41.12,41.15,75617.28395061727,26.5836,26.5965,26.4485,26.4678,75617.284
2009-03-26 14:30:00,41.14,41.17,41.01,41.02,59523.80952380952,26.4614,26.4807,26.3778,26.3842,59523.8095
2009-03-26 14:35:00,41.05,41.27,41.01,41.13,65917.10758377424,26.4035,26.545,26.3778,26.455,65917.1076
2009-03-26 14:40:00,41.14,41.2,41.02,41.06,152447.08994708993,26.4614,26.5,26.3842,26.4099,152447.0899
2009-03-26 14:45:00,41.07,41.25,41.07,41.13,55335.09700176367,26.4164,26.5321,26.4164,26.455,55335.097
2009-03-26 14:50:00,41.13,41.14,40.96,41.05,30864.197530864192,26.455,26.4614,26.3456,26.4035,30864.1975
2009-03-26 14:55:00,41.04,41.15,40.89,40.89,40674.60317460317,26.3971,26.4678,26.3006,26.3006,40674.6032
2009-03-26 15:00:00,40.89,40.95,40.85,40.91,44422.39858906525,26.3006,26.3392,26.2749,26.3135,44422.3986
2009-03-26 15:05:00,40.91,41.16,40.87,41.06,37808.64197530864,26.3135,26.4743,26.2877,26.4099,37808.642
2009-03-26 15:10:00,41.07,41.14,41.01,41.06,26234.567901234564,26.4164,26.4614,26.3778,26.4099,26234.5679
2009-03-26 15:15:00,41.07,41.08,40.9,41.0,40454.14462081128,26.4164,26.4228,26.307,26.3713,40454.1446
2009-03-26 15:20:00,40.99,41.21,40.94,41.18,34722.22222222222,26.3649,26.5064,26.3328,26.4871,34722.2222
2009-03-26 15:25:00,41.16,41.27,41.12,41.24,55224.86772486772,26.4743,26.545,26.4485,26.5257,55224.8677
2009-03-26 15:30:00,41.26,41.36,41.18,41.23,79144.62081128747,26.5386,26.6029,26.4871,26.5193,79144.6208
2009-03-26 15:35:00,41.23,41.29,41.15,41.25,87081.1287477954,26.5193,26.5579,26.4678,26.5321,87081.1287
2009-03-26 15:40:00,41.25,41.5,41.25,41.46,120260.14109347442,26.5321,26.6929,26.5321,26.6672,120260.1411
2009-03-26 15:45:00,41.47,41.51,41.37,41.41,79805.99647266313,26.6736,26.6994,26.6093,26.6351,79805.9965
2009-03-26 15:50:00,41.41,41.47,41.23,41.38,131283.06878306877,26.6351,26.6736,26.5193,26.6158,131283.0688
2009-03-26 15:55:00,41.37,41.5,41.37,41.45,72861.55202821869,26.6093,26.6929,26.6093,26.6608,72861.552
2009-03-27 09:30:00,41.06,41.21,40.94,41.11,52689.59435626102,26.4099,26.5064,26.3328,26.4421,52689.5944
2009-03-27 09:35:00,41.1,41.12,40.75,40.92,46296.29629629629,26.4357,26.4485,26.2105,26.3199,46296.2963
2009-03-27 09:40:00,40.92,41.23,40.91,41.13,41887.12522045855,26.3199,26.5193,26.3135,26.455,41887.1252
2009-03-27 09:45:00,41.13,41.27,41.07,41.21,25022.045855379187,26.455,26.545,26.4164,26.5064,25022.0459
2009-03-27 09:50:00,41.21,41.21,41.04,41.21,25462.96296296296,26.5064,26.5064,26.3971,26.5064,25462.963
2009-03-27 09:55:00,41.25,41.37,41.07,41.1,29872.1340388007,26.5321,26.6093,26.4164,26.4357,29872.134
2009-03-27 10:00:00,41.1,41.16,40.99,41.04,30313.05114638448,26.4357,26.4743,26.3649,26.3971,30313.0511
2009-03-27 10:05:00,41.03,41.12,40.91,40.95,44753.08641975308,26.3906,26.4485,26.3135,26.3392,44753.0864
2009-03-27 10:10:00,40.96,41.01,40.94,40.95,12014.991181657848,26.3456,26.3778,26.3328,26.3392,12014.9912
2009-03-27 10:15:00,40.97,40.97,40.87,40.9,27998.23633156966,26.352,26.352,26.2877,26.307,27998.2363
2009-03-27 10:20:00,40.91,41.07,40.91,41.01,25462.96296296296,26.3135,26.4164,26.3135,26.3778,25462.963
2009-03-27 10:25:00,41.03,41.05,40.88,40.9,75617.28395061727,26.3906,26.4035,26.2942,26.307,75617.284
2009-03-27 10:30:00,40.9,40.91,40.78,40.91,31635.8024691358,26.307,26.3135,26.2298,26.3135,31635.8025
2009-03-27 10:35:00,40.94,41.06,40.91,40.97,19951.499118165782,26.3328,26.4099,26.3135,26.352,19951.4991
2009-03-27 10:40:00,40.95,40.98,40.81,40.81,13999.11816578483,26.3392,26.3585,26.2491,26.2491,13999.1182
2009-03-27 10:45:00,40.81,40.95,40.81,40.81,18187.830687830687,26.2491,26.3392,26.2491,26.2491,18187.8307
2009-03-27 10:50:00,40.81,41.02,40.81,40.93,33399.47089947089,26.2491,26.3842,26.2491,26.3263,33399.4709
2009-03-27 10:55:00,40.93,40.94,40.83,40.91,22927.68959435626,26.3263,26.3328,26.262,26.3135,22927.6896
2009-03-27 11:00:00,40.91,41.02,40.9,41.0,35604.056437389765,26.3135,26.3842,26.307,26.3713,35604.0564
2009-03-27 11:05:00,41.01,41.13,41.01,41.06,47288.35978835978,26.3778,26.455,26.3778,26.4099,47288.3598
2009-03-27 11:10:00,41.06,41.14,40.99,41.12,35604.056437389765,26.4099,26.4614,26.3649,26.4485,35604.0564
2009-03-27 11:15:00,41.13,41.23,41.12,41.13,27447.089947089946,26.455,26.5193,26.4485,26.455,27447.0899
2009-03-27 11:20:00,41.12,41.19,41.1,41.16,27557.319223985887,26.4485,26.4936,26.4357,26.4743,27557.3192
2009-03-27 11:25:00,41.16,41.22,41.06,41.08,18298.059964726628,26.4743,26.5128,26.4099,26.4228,18298.06
2009-03-27 11:30:00,41.08,41.16,41.08,41.14,50264.55026455026,26.4228,26.4743,26.4228,26.4614,50264.5503
2009-03-27 11:35:00,41.14,41.21,41.08,41.09,25352.73368606701,26.4614,26.5064,26.4228,26.4292,25352.7337
2009-03-27 11:40:00,41.09,41.19,41.06,41.16,14880.95238095238,26.4292,26.4936,26.4099,26.4743,14880.9524
2009-03-27 11:45:00,41.19,41.39,41.17,41.3,42768.9594356261,26.4936,26.6222,26.4807,26.5643,42768.9594
2009-03-27 11:50:00,41.3,41.37,41.28,41.34,17857.142857142855,26.5643,26.6093,26.5514,26.59,17857.1429
2009-03-27 11:55:00,41.34,41.4,41.28,41.31,19620.81128747795,26.59,26.6286,26.5514,26.5707,19620.8113
2009-03-27 12:00:00,41.32,41.44,41.3,41.4,42438.271604938265,26.5772,26.6544,26.5643,26.6286,42438.2716
2009-03-27 12:05:00,41.4,41.47,41.35,41.44,120480.5996472663,26.6286,26.6736,26.5965,26.6544,120480.5996
2009-03-27 12:10:00,41.43,41.43,41.28,41.29,15762.786596119928,26.6479,26.6479,26.5514,26.5579,15762.7866
2009-03-27 12:15:00,41.3,41.3,41.19,41.21,15873.015873015873,26.5643,26.5643,26.4936,26.5064,15873.0159
2009-03-27 12:20:00,41.2,41.2,41.12,41.14,11574.074074074071,26.5,26.5,26.4485,26.4614,11574.0741
2009-03-27 12:25:00,41.15,41.21,41.11,41.12,80246.91358024691,26.4678,26.5064,26.4421,26.4485,80246.9136
2009-03-27 12:30:00,41.12,41.14,41.07,41.08,13117.283950617282,26.4485,26.4614,26.4164,26.4228,13117.284
2009-03-27 12:35:00,41.08,41.09,40.96,40.98,15762.786596119928,26.4228,26.4292,26.3456,26.3585,15762.7866
2009-03-27 12:40:00,40.97,41.01,40.96,40.99,12235.449735449734,26.352,26.3778,26.3456,26.3649,12235.4497
2009-03-27 12:45:00,40.99,41.07,40.98,41.01,15652.557319223984,26.3649,26.4164,26.3585,26.3778,15652.5573
2009-03-27 12:50:00,40.99,41.0,40.87,40.87,13007.05467372134,26.3649,26.3713,26.2877,26.2877,13007.0547
2009-03-27 12:55:00,40.89,40.89,40.76,40.81,23148.148148148142,26.3006,26.3006,26.217,26.2491,23148.1481
2009-03-27 13:00:00,40.81,40.81,40.77,40.79,13999.11816578483,26.2491,26.2491,26.2234,26.2363,13999.1182
2009-03-27 13:05:00,40.78,40.8,40.71,40.77,19510.58201058201,26.2298,26.2427,26.1848,26.2234,19510.582
2009-03-27 13:10:00,40.76,40.79,40.68,40.76,18077.60141093474,26.217,26.2363,26.1655,26.217,18077.6014
2009-03-27 13:15:00,40.75,40.85,40.74,40.75,16865.079365079364,26.2105,26.2749,26.2041,26.2105,16865.0794
2009-03-27 13:20:00,40.76,40.79,40.71,40.74,20392.416225749555,26.217,26.2363,26.1848,26.2041,20392.4162
2009-03-27 13:25:00,40.75,40.81,40.73,40.81,24140.21164021164,26.2105,26.2491,26.1977,26.2491,24140.2116
2009-03-27 13:30:00,40.81,40.97,40.73,40.91,34832.451499118164,26.2491,26.352,26.1977,26.3135,34832.4515
2009-03-27 13:35:00,40.9,40.91,40.71,40.78,34722.22222222222,26.307,26.3135,26.1848,26.2298,34722.2222
2009-03-27 13:40:00,40.78,40.82,40.69,40.79,93474.42680776012,26.2298,26.2556,26.172,26.2363,93474.4268
2009-03-27 13:45:00,40.79,40.88,40.75,40.86,29761.90476190476,26.2363,26.2942,26.2105,26.2813,29761.9048
2009-03-27 13:50:00,40.85,40.89,40.8,40.86,48059.96472663139,26.2749,26.3006,26.2427,26.2813,48059.9647
2009-03-27 13:55:00,40.84,40.92,40.82,40.88,23919.75308641975,26.2684,26.3199,26.2556,26.2942,23919.7531
2009-03-27 14:00:00,40.9,40.93,40.74,40.89,27336.860670194,26.307,26.3263,26.2041,26.3006,27336.8607
2009-03-27 14:05:00,40.88,40.98,40.87,40.94,26124.338624338623,26.2942,26.3585,26.2877,26.3328,26124.3386
2009-03-27 14:10:00,40.94,41.04,40.89,41.0,28439.15343915344,26.3328,26.3971,26.3006,26.3713,28439.1534
2009-03-27 14:15:00,41.0,41.01,40.93,40.98,20833.33333333333,26.3713,26.3778,26.3263,26.3585,20833.3333
2009-03-27 14:20:00,40.99,41.15,40.95,41.13,45524.69135802469,26.3649,26.4678,26.3392,26.455,45524.6914
2009-03-27 14:25:00,41.14,41.14,41.04,41.05,16754.85008818342,26.4614,26.4614,26.3971,26.4035,16754.8501
2009-03-27 14:30:00,41.05,41.11,40.91,40.99,28218.69488536155,26.4035,26.4421,26.3135,26.3649,28218.6949
2009-03-27 14:35:00,40.98,41.06,40.97,41.01,31966.49029982363,26.3585,26.4099,26.352,26.3778,31966.4903
2009-03-27 14:40:00,41.0,41.09,40.97,41.0,29541.44620811288,26.3713,26.4292,26.352,26.3713,29541.4462
2009-03-27 14:45:00,40.98,40.99,40.8,40.91,70767.19576719576,26.3585,26.3649,26.2427,26.3135,70767.1958
2009-03-27 14:50:00,40.9,40.91,40.82,40.88,57429.45326278659,26.307,26.3135,26.2556,26.2942,57429.4533
2009-03-27 14:55:00,40.88,41.04,40.84,41.01,67239.85890652557,26.2942,26.3971,26.2684,26.3778,67239.8589
2009-03-27 15:00:00,41.01,41.25,41.01,41.16,73963.84479717813,26.3778,26.5321,26.3778,26.4743,73963.8448
2009-03-27 15:05:00,41.16,41.17,41.03,41.08,38029.10052910053,26.4743,26.4807,26.3906,26.4228,38029.1005
2009-03-27 15:10:00,41.08,41.1,40.9,40.91,64814.81481481481,26.4228,26.4357,26.307,26.3135,64814.8148
2009-03-27 15:15:00,40.92,41.01,40.91,40.98,64704.58553791887,26.3199,26.3778,26.3135,26.3585,64704.5855
2009-03-27 15:20:00,40.99,41.0,40.9,40.96,55996.47266313932,26.3649,26.3713,26.307,26.3456,55996.4727
2009-03-27 15:25:00,40.96,41.0,40.84,40.86,45083.77425044091,26.3456,26.3713,26.2684,26.2813,45083.7743
2009-03-27 15:30:00,40.86,40.99,40.86,40.89,44091.71075837742,26.2813,26.3649,26.2813,26.3006,44091.7108
2009-03-27 15:35:00,40.86,40.89,40.76,40.83,64043.2098765432,26.2813,26.3006,26.217,26.262,64043.2099
2009-03-27 15:40:00,40.82,41.04,40.77,40.98,97442.6807760141,26.2556,26.3971,26.2234,26.3585,97442.6808
2009-03-27 15:45:00,40.98,41.12,40.95,41.01,80136.68430335096,26.3585,26.4485,26.3392,26.3778,80136.6843
2009-03-27 15:50:00,41.0,41.06,40.89,40.9,77932.09876543209,26.3713,26.4099,26.3006,26.307,77932.0988
2009-03-27 15:55:00,40.89,40.9,40.73,40.85,81790.12345679011,26.3006,26.307,26.1977,26.2749,81790.1235
2009-03-30 09:30:00,40.03,40.33,39.87,40.0,57870.370370370365,25.7474,25.9404,25.6445,25.7281,57870.3704
2009-03-30 09:35:00,40.0,40.37,40.0,40.35,31856.261022927687,25.7281,25.9661,25.7281,25.9533,31856.261
2009-03-30 09:40:00,40.35,40.4,39.83,39.87,65586.41975308642,25.9533,25.9854,25.6188,25.6445,65586.4198
2009-03-30 09:45:00,39.87,39.96,39.8,39.87,33509.70017636684,25.6445,25.7024,25.5995,25.6445,33509.7002
2009-03-30 09:50:00,39.88,40.13,39.83,40.08,28328.92416225749,25.651,25.8118,25.6188,25.7796,28328.9242
2009-03-30 09:55:00,40.06,40.06,39.85,39.85,22927.68959435626,25.7667,25.7667,25.6317,25.6317,22927.6896
2009-03-30 10:00:00,39.85,39.87,39.59,39.63,32627.86596119929,25.6317,25.6445,25.4644,25.4902,32627.866
2009-03-30 10:05:00,39.61,39.91,39.54,39.91,41666.66666666666,25.4773,25.6703,25.4323,25.6703,41666.6667
2009-03-30 10:10:00,39.88,39.99,39.88,39.9,21164.02116402116,25.651,25.7217,25.651,25.6638,21164.0212
2009-03-30 10:15:00,39.89,39.89,39.64,39.65,15762.786596119928,25.6574,25.6574,25.4966,25.503,15762.7866
2009-03-30 10:20:00,39.65,39.66,39.54,39.6,18849.206349206343,25.503,25.5095,25.4323,25.4709,18849.2063
2009-03-30 10:25:00,39.6,39.75,39.59,39.68,25132.27513227513,25.4709,25.5673,25.4644,25.5223,25132.2751
2009-03-30 10:30:00,39.73,39.73,39.44,39.54,41776.8959435626,25.5545,25.5545,25.3679,25.4323,41776.8959
2009-03-30 10:35:00,39.53,39.55,39.33,39.4,34281.305114638446,25.4258,25.4387,25.2972,25.3422,34281.3051
2009-03-30 10:40:00,39.4,39.41,39.32,39.35,21604.938271604937,25.3422,25.3486,25.2908,25.3101,21604.9383
2009-03-30 10:45:00,39.35,39.41,39.25,39.37,30202.821869488533,25.3101,25.3486,25.2457,25.3229,30202.8219
2009-03-30 10:50:00,39.37,39.5,39.37,39.5,20171.95767195767,25.3229,25.4065,25.3229,25.4065,20171.9577
2009-03-30 10:55:00,39.51,39.58,39.47,39.53,16093.474426807756,25.413,25.458,25.3872,25.4258,16093.4744
2009-03-30 11:00:00,39.53,39.54,39.43,39.45,19620.81128747795,25.4258,25.4323,25.3615,25.3744,19620.8113
2009-03-30 11:05:00,39.46,39.48,39.29,39.31,25242.50440917108,25.3808,25.3937,25.2715,25.2843,25242.5044
2009-03-30 11:10:00,39.35,39.63,39.35,39.58,41335.97883597883,25.3101,25.4902,25.3101,25.458,41335.9788
2009-03-30 11:15:00,39.58,39.67,39.55,39.65,22927.68959435626,25.458,25.5159,25.4387,25.503,22927.6896
2009-03-30 11:20:00,39.65,39.78,39.55,39.6,25022.045855379187,25.503,25.5866,25.4387,25.4709,25022.0459
2009-03-30 11:25:00,39.57,39.69,39.52,39.52,29541.44620811288,25.4516,25.5287,25.4194,25.4194,29541.4462
2009-03-30 11:30:00,39.49,39.49,39.36,39.42,18408.289241622573,25.4001,25.4001,25.3165,25.3551,18408.2892
2009-03-30 11:35:00,39.4,39.44,39.34,39.38,23478.835978835978,25.3422,25.3679,25.3036,25.3294,23478.836
2009-03-30 11:40:00,39.38,39.44,39.34,39.35,14109.347442680775,25.3294,25.3679,25.3036,25.3101,14109.3474
2009-03-30 11:45:00,39.34,39.4,39.33,39.38,13007.05467372134,25.3036,25.3422,25.2972,25.3294,13007.0547
2009-03-30 11:50:00,39.38,39.4,39.35,39.38,23037.9188712522,25.3294,25.3422,25.3101,25.3294,23037.9189
2009-03-30 11:55:00,39.36,39.37,39.26,39.27,53130.51146384479,25.3165,25.3229,25.2522,25.2586,53130.5115
2009-03-30 12:00:00,39.28,39.28,39.25,39.25,37808.64197530864,25.265,25.265,25.2457,25.2457,37808.642
2009-03-30 12:05:00,39.25,39.27,39.24,39.25,12455.90828924162,25.2457,25.2586,25.2393,25.2457,12455.9083
2009-03-30 12:10:00,39.25,39.32,39.24,39.26,17636.68430335097,25.2457,25.2908,25.2393,25.2522,17636.6843
2009-03-30 12:15:00,39.25,39.47,39.25,39.47,20723.104056437387,25.2457,25.3872,25.2457,25.3872,20723.1041
2009-03-30 12:20:00,39.47,39.55,39.43,39.55,19841.26984126984,25.3872,25.4387,25.3615,25.4387,19841.2698
2009-03-30 12:25:00,39.56,39.58,39.48,39.49,19841.26984126984,25.4451,25.458,25.3937,25.4001,19841.2698
2009-03-30 12:30:00,39.49,39.49,39.39,39.42,13558.201058201055,25.4001,25.4001,25.3358,25.3551,13558.2011
2009-03-30 12:35:00,39.41,39.46,39.35,39.45,23699.294532627864,25.3486,25.3808,25.3101,25.3744,23699.2945
2009-03-30 12:40:00,39.45,39.45,39.35,39.36,9810.405643738975,25.3744,25.3744,25.3101,25.3165,9810.4056
2009-03-30 12:45:00,39.37,39.43,39.35,39.37,10251.32275132275,25.3229,25.3615,25.3101,25.3229,10251.3228
2009-03-30 12:50:00,39.38,39.41,39.3,39.35,15432.098765432096,25.3294,25.3486,25.2779,25.3101,15432.0988
2009-03-30 12:55:00,39.35,39.35,39.2,39.23,14329.805996472662,25.3101,25.3101,25.2136,25.2329,14329.806
2009-03-30 13:00:00,39.22,39.27,39.2,39.21,11463.84479717813,25.2264,25.2586,25.2136,25.22,11463.8448
2009-03-30 13:05:00,39.22,39.24,39.15,39.2,18628.74779541446,25.2264,25.2393,25.1814,25.2136,18628.7478
2009-03-30 13:10:00,39.18,39.27,39.16,39.25,18628.74779541446,25.2007,25.2586,25.1878,25.2457,18628.7478
2009-03-30 13:15:00,39.27,39.3,39.25,39.25,13007.05467372134,25.2586,25.2779,25.2457,25.2457,13007.0547
2009-03-30 13:20:00,39.23,39.37,39.2,39.36,62940.917107583766,25.2329,25.3229,25.2136,25.3165,62940.9171
2009-03-30 13:25:00,39.36,39.49,39.36,39.43,37918.87125220458,25.3165,25.4001,25.3165,25.3615,37918.8713
2009-03-30 13:30:00,39.41,39.47,39.37,39.37,13888.888888888889,25.3486,25.3872,25.3229,25.3229,13888.8889
2009-03-30 13:35:00,39.39,39.39,39.23,39.29,27998.23633156966,25.3358,25.3358,25.2329,25.2715,27998.2363
2009-03-30 13:40:00,39.31,39.31,39.24,39.26,10471.781305114637,25.2843,25.2843,25.2393,25.2522,10471.7813
2009-03-30 13:45:00,39.24,39.25,39.11,39.16,29651.67548500881,25.2393,25.2457,25.1557,25.1878,29651.6755
2009-03-30 13:50:00,39.15,39.17,39.11,39.14,11574.074074074071,25.1814,25.1943,25.1557,25.175,11574.0741
2009-03-30 13:55:00,39.13,39.15,39.1,39.12,18187.830687830687,25.1686,25.1814,25.1493,25.1621,18187.8307
2009-03-30 14:00:00,39.14,39.2,39.05,39.15,25462.96296296296,25.175,25.2136,25.1171,25.1814,25462.963
2009-03-30 14:05:00,39.15,39.22,39.13,39.15,27888.00705467372,25.1814,25.2264,25.1686,25.1814,27888.0071
2009-03-30 14:10:00,39.14,39.34,39.13,39.28,24691.358024691355,25.175,25.3036,25.1686,25.265,24691.358
2009-03-30 14:15:00,39.27,39.29,39.21,39.22,13778.659611992944,25.2586,25.2715,25.22,25.2264,13778.6596
2009-03-30 14:20:00,39.22,39.32,39.2,39.3,31746.031746031746,25.2264,25.2908,25.2136,25.2779,31746.0317
2009-03-30 14:25:00,39.29,39.32,39.26,39.28,60405.643738977065,25.2715,25.2908,25.2522,25.265,60405.6437
2009-03-30 14:30:00,39.3,39.32,39.21,39.25,31415.34391534391,25.2779,25.2908,25.22,25.2457,31415.3439
2009-03-30 14:35:00,39.28,39.35,39.22,39.24,46075.8377425044,25.265,25.3101,25.2264,25.2393,46075.8377
2009-03-30 14:40:00,39.24,39.26,39.09,39.14,76940.0352733686,25.2393,25.2522,25.1428,25.175,76940.0353
2009-03-30 14:45:00,39.15,39.24,39.14,39.18,54343.03350970017,25.1814,25.2393,25.175,25.2007,54343.0335
2009-03-30 14:50:00,39.17,39.23,39.15,39.15,21935.626102292765,25.1943,25.2329,25.1814,25.1814,21935.6261
2009-03-30 14:55:00,39.16,39.18,39.05,39.05,34722.22222222222,25.1878,25.2007,25.1171,25.1171,34722.2222
2009-03-30 15:00:00,39.06,39.16,39.05,39.14,42217.81305114638,25.1235,25.1878,25.1171,25.175,42217.8131
2009-03-30 15:05:00,39.14,39.25,39.1,39.25,47508.81834215167,25.175,25.2457,25.1493,25.2457,47508.8183
2009-03-30 15:10:00,39.23,39.29,39.2,39.22,39021.16402116402,25.2329,25.2715,25.2136,25.2264,39021.164
2009-03-30 15:15:00,39.22,39.32,39.16,39.17,83002.6455026455,25.2264,25.2908,25.1878,25.1943,83002.6455
2009-03-30 15:20:00,39.17,39.36,39.17,39.29,67791.00529100528,25.1943,25.3165,25.1943,25.2715,67791.0053
2009-03-30 15:25:00,39.28,39.34,39.16,39.18,65035.27336860669,25.265,25.3036,25.1878,25.2007,65035.2734
2009-03-30 15:30:00,39.18,39.36,39.17,39.31,92813.05114638447,25.2007,25.3165,25.1943,25.2843,92813.0511
2009-03-30 15:35:00,39.3,39.42,39.23,39.25,96450.6172839506,25.2779,25.3551,25.2329,25.2457,96450.6173
2009-03-30 15:40:00,39.25,39.27,39.15,39.25,82671.95767195766,25.2457,25.2586,25.1814,25.2457,82671.9577
2009-03-30 15:45:00,39.25,39.29,39.15,39.17,104828.04232804231,25.2457,25.2715,25.1814,25.1943,104828.0423
2009-03-30 15:50:00,39.17,39.35,39.16,39.31,128196.64902998236,25.1943,25.3101,25.1878,25.2843,128196.649
2009-03-30 15:55:00,39.34,39.65,39.32,39.5,281746.0317460317,25.3036,25.503,25.2908,25.4065,281746.0317
2009-03-31 09:30:00,39.84,39.93,39.68,39.86,31856.261022927687,25.6252,25.6831,25.5223,25.6381,31856.261
2009-03-31 09:35:00,39.87,40.14,39.77,40.13,47067.90123456789,25.6445,25.8182,25.5802,25.8118,47067.9012
2009-03-31 09:40:00,40.1,40.1,39.72,39.8,111772.48677248677,25.7925,25.7925,25.548,25.5995,111772.4868
2009-03-31 09:45:00,39.8,39.88,39.65,39.87,42217.81305114638,25.5995,25.651,25.503,25.6445,42217.8131
2009-03-31 09:50:00,39.85,39.86,39.37,39.42,53791.887125220455,25.6317,25.6381,25.3229,25.3551,53791.8871
2009-03-31 09:55:00,39.44,39.55,39.39,39.48,44312.16931216931,25.3679,25.4387,25.3358,25.3937,44312.1693
2009-03-31 10:00:00,39.48,39.75,39.37,39.71,54783.95061728395,25.3937,25.5673,25.3229,25.5416,54783.9506
2009-03-31 10:05:00,39.7,39.74,39.64,39.68,21604.938271604937,25.5352,25.5609,25.4966,25.5223,21604.9383
2009-03-31 10:10:00,39.65,39.68,39.51,39.51,30643.738977072306,25.503,25.5223,25.413,25.413,30643.739
2009-03-31 10:15:00,39.53,39.58,39.47,39.58,16754.85008818342,25.4258,25.458,25.3872,25.458,16754.8501
2009-03-31 10:20:00,39.54,39.68,39.5,39.51,26675.485008818338,25.4323,25.5223,25.4065,25.413,26675.485
2009-03-31 10:25:00,39.5,39.65,39.46,39.59,46847.44268077601,25.4065,25.503,25.3808,25.4644,46847.4427
2009-03-31 10:30:00,39.62,39.88,39.6,39.8,44532.62786596119,25.4837,25.651,25.4709,25.5995,44532.6279
2009-03-31 10:35:00,39.79,39.93,39.78,39.81,41005.291005291,25.5931,25.6831,25.5866,25.6059,41005.291
2009-03-31 10:40:00,39.79,39.81,39.65,39.68,27998.23633156966,25.5931,25.6059,25.503,25.5223,27998.2363
2009-03-31 10:45:00,39.7,39.83,39.67,39.74,28990.299823633155,25.5352,25.6188,25.5159,25.5609,28990.2998
2009-03-31 10:50:00,39.74,39.75,39.6,39.6,12014.991181657848,25.5609,25.5673,25.4709,25.4709,12014.9912
2009-03-31 10:55:00,39.6,39.6,39.45,39.48,41446.20811287477,25.4709,25.4709,25.3744,25.3937,41446.2081
2009-03-31 11:00:00,39.49,39.68,39.49,39.67,21715.16754850088,25.4001,25.5223,25.4001,25.5159,21715.1675
2009-03-31 11:05:00,39.67,39.76,39.64,39.74,27888.00705467372,25.5159,25.5738,25.4966,25.5609,27888.0071
2009-03-31 11:10:00,39.75,39.75,39.68,39.73,15432.098765432096,25.5673,25.5673,25.5223,25.5545,15432.0988
2009-03-31 11:15:00,39.73,39.82,39.68,39.78,29872.1340388007,25.5545,25.6124,25.5223,25.5866,29872.134
2009-03-31 11:20:00,39.78,39.84,39.68,39.76,31746.031746031746,25.5866,25.6252,25.5223,25.5738,31746.0317
2009-03-31 11:25:00,39.76,39.84,39.71,39.75,31966.49029982363,25.5738,25.6252,25.5416,25.5673,31966.4903
2009-03-31 11:30:00,39.72,39.73,39.5,39.54,34832.451499118164,25.548,25.5545,25.4065,25.4323,34832.4515
2009-03-31 11:35:00,39.55,39.58,39.51,39.58,12676.366843033507,25.4387,25.458,25.413,25.458,12676.3668
2009-03-31 11:40:00,39.58,39.64,39.51,39.64,31746.031746031746,25.458,25.4966,25.413,25.4966,31746.0317
2009-03-31 11:45:00,39.65,39.73,39.63,39.67,16424.162257495587,25.503,25.5545,25.4902,25.5159,16424.1623
2009-03-31 11:50:00,39.68,39.73,39.64,39.69,17746.91358024691,25.5223,25.5545,25.4966,25.5287,17746.9136
2009-03-31 11:55:00,39.68,39.74,39.62,39.68,22266.3139329806,25.5223,25.5609,25.4837,25.5223,22266.3139
2009-03-31 12:00:00,39.68,39.69,39.53,39.58,24691.358024691355,25.5223,25.5287,25.4258,25.458,24691.358
2009-03-31 12:05:00,39.57,39.66,39.56,39.62,17746.91358024691,25.4516,25.5095,25.4451,25.4837,17746.9136
2009-03-31 12:10:00,39.61,39.64,39.58,39.61,17526.455026455023,25.4773,25.4966,25.458,25.4773,17526.455
2009-03-31 12:15:00,39.63,39.73,39.54,39.71,133046.73721340386,25.4902,25.5545,25.4323,25.5416,133046.7372
2009-03-31 12:20:00,39.71,39.75,39.63,39.64,34722.22222222222,25.5416,25.5673,25.4902,25.4966,34722.2222
2009-03-31 12:25:00,39.64,39.67,39.57,39.62,29651.67548500881,25.4966,25.5159,25.4516,25.4837,29651.6755
2009-03-31 12:30:00,39.61,39.64,39.56,39.59,13337.742504409169,25.4773,25.4966,25.4451,25.4644,13337.7425
2009-03-31 12:35:00,39.58,39.63,39.57,39.58,10361.552028218694,25.458,25.4902,25.4516,25.458,10361.552
2009-03-31 12:40:00,39.57,39.67,39.57,39.63,20282.18694885361,25.4516,25.5159,25.4516,25.4902,20282.1869
2009-03-31 12:45:00,39.63,39.64,39.55,39.55,25903.880070546733,25.4902,25.4966,25.4387,25.4387,25903.8801
2009-03-31 12:50:00,39.56,39.66,39.54,39.64,23699.294532627864,25.4451,25.5095,25.4323,25.4966,23699.2945
2009-03-31 12:55:00,39.64,39.72,39.64,39.71,20502.6455026455,25.4966,25.548,25.4966,25.5416,20502.6455
2009-03-31 13:00:00,39.7,39.92,39.69,39.89,31746.031746031746,25.5352,25.6767,25.5287,25.6574,31746.0317
2009-03-31 13:05:00,39.9,39.93,39.86,39.9,35273.36860670194,25.6638,25.6831,25.6381,25.6638,35273.3686
2009-03-31 13:10:00,39.91,39.98,39.91,39.97,27777.777777777774,25.6703,25.7153,25.6703,25.7088,27777.7778
2009-03-31 13:15:00,39.98,40.03,39.94,40.03,29872.1340388007,25.7153,25.7474,25.6895,25.7474,29872.134
2009-03-31 13:20:00,40.02,40.1,40.0,40.01,19179.894179894178,25.741,25.7925,25.7281,25.7346,19179.8942
2009-03-31 13:25:00,40.02,40.03,39.98,40.01,10251.32275132275,25.741,25.7474,25.7153,25.7346,10251.3228
2009-03-31 13:30:00,40.0,40.12,40.0,40.1,13668.430335097,25.7281,25.8053,25.7281,25.7925,13668.4303
2009-03-31 13:35:00,40.09,40.1,40.03,40.1,12014.991181657848,25.786,25.7925,25.7474,25.7925,12014.9912
2009-03-31 13:40:00,40.09,40.11,40.05,40.11,11794.53262786596,25.786,25.7989,25.7603,25.7989,11794.5326
2009-03-31 13:45:00,40.11,40.14,40.1,40.11,19731.040564373896,25.7989,25.8182,25.7925,25.7989,19731.0406
2009-03-31 13:50:00,40.13,40.13,40.01,40.01,20392.416225749555,25.8118,25.8118,25.7346,25.7346,20392.4162
2009-03-31 13:55:00,40.03,40.13,40.03,40.13,18738.977072310405,25.7474,25.8118,25.7474,25.8118,18738.9771
2009-03-31 14:00:00,40.13,40.14,40.03,40.05,46516.754850088175,25.8118,25.8182,25.7474,25.7603,46516.7549
2009-03-31 14:05:00,40.05,40.14,40.04,40.13,22707.231040564373,25.7603,25.8182,25.7539,25.8118,22707.231
2009-03-31 14:10:00,40.13,40.23,40.13,40.13,25022.045855379187,25.8118,25.8761,25.8118,25.8118,25022.0459
2009-03-31 14:15:00,40.14,40.23,40.13,40.21,32738.09523809524,25.8182,25.8761,25.8118,25.8632,32738.0952
2009-03-31 14:20:00,40.21,40.21,40.1,40.16,28880.07054673721,25.8632,25.8632,25.7925,25.8311,28880.0705
2009-03-31 14:25:00,40.15,40.38,40.09,40.16,53902.11640211639,25.8246,25.9726,25.786,25.8311,53902.1164
2009-03-31 14:30:00,40.17,40.3,40.17,40.29,37698.41269841269,25.8375,25.9211,25.8375,25.9147,37698.4127
2009-03-31 14:35:00,40.28,40.41,40.24,40.38,35714.28571428571,25.9082,25.9919,25.8825,25.9726,35714.2857
2009-03-31 14:40:00,40.38,40.42,40.33,40.36,24911.81657848324,25.9726,25.9983,25.9404,25.9597,24911.8166
2009-03-31 14:45:00,40.38,40.44,40.34,40.39,26675.485008818338,25.9726,26.0111,25.9468,25.979,26675.485
2009-03-31 14:50:00,40.39,40.53,40.38,40.44,38249.55908289241,25.979,26.069,25.9726,26.0111,38249.5591
2009-03-31 14:55:00,40.44,40.48,40.32,40.33,56547.61904761904,26.0111,26.0369,25.934,25.9404,56547.619
2009-03-31 15:00:00,40.33,40.36,40.25,40.25,37477.95414462081,25.9404,25.9597,25.8889,25.8889,37477.9541
2009-03-31 15:05:00,40.25,40.26,40.11,40.17,31966.49029982363,25.8889,25.8954,25.7989,25.8375,31966.4903
2009-03-31 15:10:00,40.16,40.16,40.06,40.07,37808.64197530864,25.8311,25.8311,25.7667,25.7732,37808.642
2009-03-31 15:15:00,40.05,40.12,39.99,40.11,54894.17989417989,25.7603,25.8053,25.7217,25.7989,54894.1799
2009-03-31 15:20:00,40.11,40.17,40.05,40.17,39351.85185185185,25.7989,25.8375,25.7603,25.8375,39351.8519
2009-03-31 15:25:00,40.18,40.19,40.11,40.15,30533.509700176364,25.8439,25.8503,25.7989,25.8246,30533.5097
2009-03-31 15:30:00,40.14,40.16,39.88,39.88,65696.64902998235,25.8182,25.8311,25.651,25.651,65696.649
2009-03-31 15:35:00,39.88,39.92,39.81,39.89,77711.6402116402,25.651,25.6767,25.6059,25.6574,77711.6402
2009-03-31 15:40:00,39.88,39.92,39.7,39.71,93364.19753086418,25.651,25.6767,25.5352,25.5416,93364.1975
2009-03-31 15:45:00,39.69,39.75,39.54,39.57,80687.83068783068,25.5287,25.5673,25.4323,25.4516,80687.8307
2009-03-31 15:50:00,39.57,39.82,39.57,39.75,85978.83597883597,25.4516,25.6124,25.4516,25.5673,85978.836
2009-03-31 15:55:00,39.75,39.81,39.52,39.54,156856.26102292768,25.5673,25.6059,25.4194,25.4323,156856.261
2009-04-01 09:30:00,39.05,39.1,38.78,39.05,62830.68783068782,25.1171,25.1493,24.9434,25.1171,62830.6878
2009-04-01 09:35:00,39.05,39.47,39.02,39.4,91159.61199294533,25.1171,25.3872,25.0978,25.3422,91159.612
2009-04-01 09:40:00,39.4,39.53,39.39,39.49,61287.47795414461,25.3422,25.4258,25.3358,25.4001,61287.478
2009-04-01 09:45:00,39.47,39.54,39.46,39.48,36596.119929453256,25.3872,25.4323,25.3808,25.3937,36596.1199
2009-04-01 09:50:00,39.48,39.58,39.46,39.57,19400.352733686064,25.3937,25.458,25.3808,25.4516,19400.3527
2009-04-01 09:55:00,39.55,39.74,39.55,39.67,35163.13932980599,25.4387,25.5609,25.4387,25.5159,35163.1393
2009-04-01 10:00:00,39.67,39.83,39.55,39.78,58090.82892416225,25.5159,25.6188,25.4387,25.5866,58090.8289
2009-04-01 10:05:00,39.78,39.79,39.58,39.67,28218.69488536155,25.5866,25.5931,25.458,25.5159,28218.6949
2009-04-01 10:10:00,39.69,39.88,39.69,39.79,46186.06701940035,25.5287,25.651,25.5287,25.5931,46186.067
2009-04-01 10:15:00,39.8,40.03,39.75,39.94,30423.28042328042,25.5995,25.7474,25.5673,25.6895,30423.2804
2009-04-01 10:20:00,39.94,40.06,39.91,40.06,41225.74955908289,25.6895,25.7667,25.6703,25.7667,41225.7496
2009-04-01 10:25:00,40.06,40.11,39.84,39.9,29982.36331569665,25.7667,25.7989,25.6252,25.6638,29982.3633
2009-04-01 10:30:00,39.91,39.98,39.9,39.91,16754.85008818342,25.6703,25.7153,25.6638,25.6703,16754.8501
2009-04-01 10:35:00,39.93,40.09,39.93,40.06,35052.91005291005,25.6831,25.786,25.6831,25.7667,35052.9101
2009-04-01 10:40:00,40.06,40.13,40.03,40.07,26675.485008818338,25.7667,25.8118,25.7474,25.7732,26675.485
2009-04-01 10:45:00,40.07,40.13,39.93,39.97,33509.70017636684,25.7732,25.8118,25.6831,25.7088,33509.7002
2009-04-01 10:50:00,40.0,40.03,39.93,39.98,18298.059964726628,25.7281,25.7474,25.6831,25.7153,18298.06
2009-04-01 10:55:00,39.98,40.11,39.98,39.98,28549.38271604938,25.7153,25.7989,25.7153,25.7153,28549.3827
2009-04-01 11:00:00,40.0,40.11,40.0,40.05,21384.47971781305,25.7281,25.7989,25.7281,25.7603,21384.4797
2009-04-01 11:05:00,40.03,40.14,40.02,40.09,19951.499118165782,25.7474,25.8182,25.741,25.786,19951.4991
2009-04-01 11:10:00,40.09,40.13,40.03,40.05,22045.85537918871,25.786,25.8118,25.7474,25.7603,22045.8554
2009-04-01 11:15:00,40.05,40.25,40.03,40.23,36485.89065255732,25.7603,25.8889,25.7474,25.8761,36485.8907
2009-04-01 11:20:00,40.19,40.25,40.09,40.15,26675.485008818338,25.8503,25.8889,25.786,25.8246,26675.485
2009-04-01 11:25:00,40.14,40.28,40.13,40.27,24250.440917107582,25.8182,25.9082,25.8118,25.9018,24250.4409
2009-04-01 11:30:00,40.28,40.32,40.14,40.14,17526.455026455023,25.9082,25.934,25.8182,25.8182,17526.455
2009-04-01 11:35:00,40.18,40.28,40.15,40.27,14550.264550264548,25.8439,25.9082,25.8246,25.9018,14550.2646
2009-04-01 11:40:00,40.27,40.35,40.27,40.3,15211.64021164021,25.9018,25.9533,25.9018,25.9211,15211.6402
2009-04-01 11:45:00,40.3,40.34,40.23,40.26,12345.679012345678,25.9211,25.9468,25.8761,25.8954,12345.679
2009-04-01 11:50:00,40.25,40.33,40.25,40.3,19179.894179894178,25.8889,25.9404,25.8889,25.9211,19179.8942
2009-04-01 11:55:00,40.29,40.39,40.29,40.39,14329.805996472662,25.9147,25.979,25.9147,25.979,14329.806
2009-04-01 12:00:00,40.39,40.51,40.39,40.42,21494.70899470899,25.979,26.0562,25.979,25.9983,21494.709
2009-04-01 12:05:00,40.42,40.6,40.42,40.57,20392.416225749555,25.9983,26.1141,25.9983,26.0948,20392.4162
2009-04-01 12:10:00,40.57,40.66,40.54,40.64,19290.123456790123,26.0948,26.1527,26.0755,26.1398,19290.1235
2009-04-01 12:15:00,40.63,40.73,40.63,40.64,24140.21164021164,26.1334,26.1977,26.1334,26.1398,24140.2116
2009-04-01 12:20:00,40.65,40.68,40.62,40.63,16093.474426807756,26.1462,26.1655,26.1269,26.1334,16093.4744
2009-04-01 12:25:00,40.63,40.69,40.52,40.55,25242.50440917108,26.1334,26.172,26.0626,26.0819,25242.5044
2009-04-01 12:30:00,40.54,40.59,40.45,40.47,39792.76895943562,26.0755,26.1076,26.0176,26.0304,39792.769
2009-04-01 12:35:00,40.46,40.48,40.41,40.42,34722.22222222222,26.024,26.0369,25.9919,25.9983,34722.2222
2009-04-01 12:40:00,40.42,40.42,40.37,40.38,21274.250440917105,25.9983,25.9983,25.9661,25.9726,21274.2504
2009-04-01 12:45:00,40.37,40.42,40.37,40.4,24801.5873015873,25.9661,25.9983,25.9661,25.9854,24801.5873
2009-04-01 12:50:00,40.39,40.42,40.33,40.34,19069.66490299824,25.979,25.9983,25.9404,25.9468,19069.6649
2009-04-01 12:55:00,40.33,40.35,40.24,40.3,27006.17283950617,25.9404,25.9533,25.8825,25.9211,27006.1728
2009-04-01 13:00:00,40.31,40.32,40.27,40.27,34501.76366843033,25.9275,25.934,25.9018,25.9018,34501.7637
2009-04-01 13:05:00,40.28,40.29,40.17,40.19,42438.271604938265,25.9082,25.9147,25.8375,25.8503,42438.2716
2009-04-01 13:10:00,40.2,40.42,40.2,40.32,111992.94532627864,25.8568,25.9983,25.8568,25.934,111992.9453
2009-04-01 13:15:00,40.31,40.37,40.29,40.35,26344.79717813051,25.9275,25.9661,25.9147,25.9533,26344.7972
2009-04-01 13:20:00,40.35,40.42,40.29,40.29,25352.73368606701,25.9533,25.9983,25.9147,25.9147,25352.7337
2009-04-01 13:25:00,40.29,40.34,40.29,40.29,22156.08465608465,25.9147,25.9468,25.9147,25.9147,22156.0847
2009-04-01 13:30:00,40.29,40.33,40.23,40.27,119929.45326278658,25.9147,25.9404,25.8761,25.9018,119929.4533
2009-04-01 13:35:00,40.27,40.46,40.25,40.42,48059.96472663139,25.9018,26.024,25.8889,25.9983,48059.9647
2009-04-01 13:40:00,40.42,40.48,40.37,40.45,29872.1340388007,25.9983,26.0369,25.9661,26.0176,29872.134
2009-04-01 13:45:00,40.43,40.46,40.29,40.32,22486.772486772483,26.0047,26.024,25.9147,25.934,22486.7725
2009-04-01 13:50:00,40.33,40.42,40.3,40.42,57980.59964726631,25.9404,25.9983,25.9211,25.9983,57980.5996
2009-04-01 13:55:00,40.43,40.44,40.37,40.41,19069.66490299824,26.0047,26.0111,25.9661,25.9919,19069.6649
2009-04-01 14:00:00,40.43,40.47,40.36,40.46,29541.44620811288,26.0047,26.0304,25.9597,26.024,29541.4462
2009-04-01 14:05:00,40.45,40.62,40.45,40.58,33619.92945326278,26.0176,26.1269,26.0176,26.1012,33619.9295
2009-04-01 14:10:00,40.58,40.61,40.56,40.6,19510.58201058201,26.1012,26.1205,26.0883,26.1141,19510.582
2009-04-01 14:15:00,40.59,40.66,40.59,40.62,26565.2557319224,26.1076,26.1527,26.1076,26.1269,26565.2557
2009-04-01 14:20:00,40.62,40.65,40.57,40.61,23037.9188712522,26.1269,26.1462,26.0948,26.1205,23037.9189
2009-04-01 14:25:00,40.59,40.64,40.57,40.61,19620.81128747795,26.1076,26.1398,26.0948,26.1205,19620.8113
2009-04-01 14:30:00,40.61,40.72,40.6,40.72,30092.592592592588,26.1205,26.1912,26.1141,26.1912,30092.5926
2009-04-01 14:35:00,40.72,40.79,40.7,40.72,34060.84656084656,26.1912,26.2363,26.1784,26.1912,34060.8466
2009-04-01 14:40:00,40.72,40.76,40.59,40.59,28328.92416225749,26.1912,26.217,26.1076,26.1076,28328.9242
2009-04-01 14:45:00,40.58,40.66,40.57,40.65,27888.00705467372,26.1012,26.1527,26.0948,26.1462,27888.0071
2009-04-01 14:50:00,40.64,40.73,40.63,40.68,28108.465608465605,26.1398,26.1977,26.1334,26.1655,28108.4656
2009-04-01 14:55:00,40.69,40.69,40.59,40.62,28769.841269841265,26.172,26.172,26.1076,26.1269,28769.8413
2009-04-01 15:00:00,40.62,40.64,40.37,40.4,52358.906525573184,26.1269,26.1398,25.9661,25.9854,52358.9065
2009-04-01 15:05:00,40.42,40.47,40.35,40.36,58972.6631393298,25.9983,26.0304,25.9533,25.9597,58972.6631
2009-04-01 15:10:00,40.33,40.34,40.19,40.28,57760.14109347442,25.9404,25.9468,25.8503,25.9082,57760.1411
2009-04-01 15:15:00,40.27,40.4,40.16,40.37,72089.94708994708,25.9018,25.9854,25.8311,25.9661,72089.9471
2009-04-01 15:20:00,40.36,40.4,40.27,40.33,78483.2451499118,25.9597,25.9854,25.9018,25.9404,78483.2451
2009-04-01 15:25:00,40.33,40.41,40.3,40.33,73743.38624338624,25.9404,25.9919,25.9211,25.9404,73743.3862
2009-04-01 15:30:00,40.33,40.53,40.25,40.5,103395.06172839506,25.9404,26.069,25.8889,26.0497,103395.0617
2009-04-01 15:35:00,40.48,40.54,40.39,40.48,186287.4779541446,26.0369,26.0755,25.979,26.0369,186287.478
2009-04-01 15:40:00,40.49,40.65,40.49,40.58,96781.30511463844,26.0433,26.1462,26.0433,26.1012,96781.3051
2009-04-01 15:45:00,40.59,40.65,40.58,40.59,82671.95767195766,26.1076,26.1462,26.1012,26.1076,82671.9577
2009-04-01 15:50:00,40.58,40.7,40.47,40.52,87411.81657848324,26.1012,26.1784,26.0304,26.0626,87411.8166
2009-04-01 15:55:00,40.52,40.53,40.41,40.41,87411.81657848324,26.0626,26.069,25.9919,25.9919,87411.8166
2009-04-02 09:30:00,41.29,41.69,40.97,41.69,28328.92416225749,26.5579,26.8152,26.352,26.8152,28328.9242
2009-04-02 09:35:00,41.64,41.71,41.59,41.6,39792.76895943562,26.783,26.828,26.7508,26.7573,39792.769
2009-04-02 09:40:00,41.6,41.61,41.4,41.43,48500.881834215164,26.7573,26.7637,26.6286,26.6479,48500.8818
2009-04-02 09:45:00,41.47,41.53,41.41,41.42,22817.460317460314,26.6736,26.7122,26.6351,26.6415,22817.4603
2009-04-02 09:50:00,41.45,41.5,41.3,41.46,33730.15873015873,26.6608,26.6929,26.5643,26.6672,33730.1587
2009-04-02 09:55:00,41.5,41.56,41.47,41.51,16313.932980599646,26.6929,26.7315,26.6736,26.6994,16313.933
2009-04-02 10:00:00,41.5,41.73,41.5,41.56,49603.1746031746,26.6929,26.8409,26.6929,26.7315,49603.1746
2009-04-02 10:05:00,41.56,41.62,41.48,41.53,28769.841269841265,26.7315,26.7701,26.6801,26.7122,28769.8413
2009-04-02 10:10:00,41.53,41.59,41.44,41.44,46737.21340388007,26.7122,26.7508,26.6544,26.6544,46737.2134
2009-04-02 10:15:00,41.45,41.64,41.44,41.57,20723.104056437387,26.6608,26.783,26.6544,26.738,20723.1041
2009-04-02 10:20:00,41.57,41.6,41.48,41.51,22156.08465608465,26.738,26.7573,26.6801,26.6994,22156.0847
2009-04-02 10:25:00,41.5,41.56,41.38,41.4,33289.241622574955,26.6929,26.7315,26.6158,26.6286,33289.2416
2009-04-02 10:30:00,41.39,41.4,41.3,41.35,21825.396825396823,26.6222,26.6286,26.5643,26.5965,21825.3968
2009-04-02 10:35:00,41.34,41.41,41.3,41.38,39792.76895943562,26.59,26.6351,26.5643,26.6158,39792.769
2009-04-02 10:40:00,41.35,41.43,41.28,41.41,27116.402116402114,26.5965,26.6479,26.5514,26.6351,27116.4021
2009-04-02 10:45:00,41.42,41.57,41.35,41.57,67460.31746031746,26.6415,26.738,26.5965,26.738,67460.3175
2009-04-02 10:50:00,41.57,41.62,41.52,41.52,36485.89065255732,26.738,26.7701,26.7058,26.7058,36485.8907
2009-04-02 10:55:00,41.54,41.6,41.5,41.6,36816.578483245146,26.7187,26.7573,26.6929,26.7573,36816.5785
2009-04-02 11:00:00,41.6,41.74,41.57,41.7,39792.76895943562,26.7573,26.8473,26.738,26.8216,39792.769
2009-04-02 11:05:00,41.71,41.75,41.69,41.72,25462.96296296296,26.828,26.8537,26.8152,26.8344,25462.963
2009-04-02 11:10:00,41.7,41.97,41.7,41.92,39792.76895943562,26.8216,26.9953,26.8216,26.9631,39792.769
2009-04-02 11:15:00,41.92,42.08,41.92,42.04,39682.53968253968,26.9631,27.066,26.9631,27.0403,39682.5397
2009-04-02 11:20:00,42.05,42.11,42.03,42.11,27998.23633156966,27.0467,27.0853,27.0338,27.0853,27998.2363
2009-04-02 11:25:00,42.09,42.16,42.07,42.08,30533.509700176364,27.0724,27.1175,27.0596,27.066,30533.5097
2009-04-02 11:30:00,42.08,42.09,41.92,42.03,35493.82716049382,27.066,27.0724,26.9631,27.0338,35493.8272
2009-04-02 11:35:00,42.02,42.18,42.01,42.18,47288.35978835978,27.0274,27.1303,27.021,27.1303,47288.3598
2009-04-02 11:40:00,42.17,42.21,42.08,42.09,45634.92063492063,27.1239,27.1496,27.066,27.0724,45634.9206
2009-04-02 11:45:00,42.07,42.13,42.07,42.09,17526.455026455023,27.0596,27.0982,27.0596,27.0724,17526.455
2009-04-02 11:50:00,42.09,42.09,41.96,42.01,26895.943562610228,27.0724,27.0724,26.9888,27.021,26895.9436
2009-04-02 11:55:00,42.0,42.0,41.87,41.96,31966.49029982363,27.0145,27.0145,26.9309,26.9888,31966.4903
2009-04-02 12:00:00,41.95,41.97,41.76,41.81,41335.97883597883,26.9824,26.9953,26.8602,26.8923,41335.9788
2009-04-02 12:05:00,41.8,41.86,41.74,41.86,25793.65079365079,26.8859,26.9245,26.8473,26.9245,25793.6508
2009-04-02 12:10:00,41.85,41.92,41.85,41.89,24029.982363315696,26.9181,26.9631,26.9181,26.9438,24029.9824
2009-04-02 12:15:00,41.89,41.96,41.87,41.94,22486.772486772483,26.9438,26.9888,26.9309,26.976,22486.7725
2009-04-02 12:20:00,41.93,42.1,41.9,42.05,28328.92416225749,26.9695,27.0789,26.9502,27.0467,28328.9242
2009-04-02 12:25:00,42.05,42.15,42.0,42.02,39351.85185185185,27.0467,27.111,27.0145,27.0274,39351.8519
2009-04-02 12:30:00,42.07,42.09,41.99,42.05,34391.53439153439,27.0596,27.0724,27.0081,27.0467,34391.5344
2009-04-02 12:35:00,42.06,42.09,41.96,41.98,23258.377425044087,27.0531,27.0724,26.9888,27.0017,23258.3774
2009-04-02 12:40:00,41.97,42.03,41.95,42.03,19841.26984126984,26.9953,27.0338,26.9824,27.0338,19841.2698
2009-04-02 12:45:00,42.01,42.04,41.93,41.93,43540.5643738977,27.021,27.0403,26.9695,26.9695,43540.5644
2009-04-02 12:50:00,41.95,41.95,41.88,41.92,48611.1111111111,26.9824,26.9824,26.9374,26.9631,48611.1111
2009-04-02 12:55:00,41.91,41.91,41.79,41.79,18518.518518518515,26.9567,26.9567,26.8795,26.8795,18518.5185
2009-04-02 13:00:00,41.79,41.85,41.77,41.81,14550.264550264548,26.8795,26.9181,26.8666,26.8923,14550.2646
2009-04-02 13:05:00,41.8,41.8,41.69,41.74,16644.620811287477,26.8859,26.8859,26.8152,26.8473,16644.6208
2009-04-02 13:10:00,41.73,41.75,41.7,41.72,16975.308641975305,26.8409,26.8537,26.8216,26.8344,16975.3086
2009-04-02 13:15:00,41.72,41.75,41.69,41.69,20833.33333333333,26.8344,26.8537,26.8152,26.8152,20833.3333
2009-04-02 13:20:00,41.7,41.71,41.59,41.59,49492.945326278656,26.8216,26.828,26.7508,26.7508,49492.9453
2009-04-02 13:25:00,41.57,41.61,41.55,41.59,38690.47619047618,26.738,26.7637,26.7251,26.7508,38690.4762
2009-04-02 13:30:00,41.58,41.6,41.5,41.6,55445.3262786596,26.7444,26.7573,26.6929,26.7573,55445.3263
2009-04-02 13:35:00,41.59,41.6,41.41,41.44,28769.841269841265,26.7508,26.7573,26.6351,26.6544,28769.8413
2009-04-02 13:40:00,41.43,41.54,41.4,41.5,57760.14109347442,26.6479,26.7187,26.6286,26.6929,57760.1411
2009-04-02 13:45:00,41.49,41.59,41.47,41.54,21274.250440917105,26.6865,26.7508,26.6736,26.7187,21274.2504
2009-04-02 13:50:00,41.55,41.62,41.53,41.56,17416.225749559082,26.7251,26.7701,26.7122,26.7315,17416.2257
2009-04-02 13:55:00,41.55,41.62,41.44,41.57,39682.53968253968,26.7251,26.7701,26.6544,26.738,39682.5397
2009-04-02 14:00:00,41.59,41.71,41.58,41.71,33730.15873015873,26.7508,26.828,26.7444,26.828,33730.1587
2009-04-02 14:05:00,41.71,41.77,41.6,41.6,44312.16931216931,26.828,26.8666,26.7573,26.7573,44312.1693
2009-04-02 14:10:00,41.6,41.62,41.55,41.61,22597.001763668428,26.7573,26.7701,26.7251,26.7637,22597.0018
2009-04-02 14:15:00,41.6,41.64,41.53,41.58,32627.86596119929,26.7573,26.783,26.7122,26.7444,32627.866
2009-04-02 14:20:00,41.59,41.69,41.58,41.64,16754.85008818342,26.7508,26.8152,26.7444,26.783,16754.8501
2009-04-02 14:25:00,41.63,41.86,41.63,41.84,16865.079365079364,26.7766,26.9245,26.7766,26.9116,16865.0794
2009-04-02 14:30:00,41.84,41.95,41.84,41.91,9479.717813051146,26.9116,26.9824,26.9116,26.9567,9479.7178
2009-04-02 14:35:00,41.92,41.93,41.85,41.85,43981.481481481474,26.9631,26.9695,26.9181,26.9181,43981.4815
2009-04-02 14:40:00,41.85,41.99,41.84,41.99,24581.12874779541,26.9181,27.0081,26.9116,27.0081,24581.1287
2009-04-02 14:45:00,41.99,42.1,41.98,42.08,28549.38271604938,27.0081,27.0789,27.0017,27.066,28549.3827
2009-04-02 14:50:00,42.07,42.08,41.82,41.82,23258.377425044087,27.0596,27.066,26.8988,26.8988,23258.3774
2009-04-02 14:55:00,41.81,41.87,41.79,41.87,31305.11463844797,26.8923,26.9309,26.8795,26.9309,31305.1146
2009-04-02 15:00:00,41.87,41.99,41.84,41.94,51146.38447971781,26.9309,27.0081,26.9116,26.976,51146.3845
2009-04-02 15:05:00,41.93,41.94,41.67,41.75,66578.48324514991,26.9695,26.976,26.8023,26.8537,66578.4832
2009-04-02 15:10:00,41.75,41.79,41.66,41.72,53902.11640211639,26.8537,26.8795,26.7959,26.8344,53902.1164
2009-04-02 15:15:00,41.73,41.91,41.69,41.71,47839.5061728395,26.8409,26.9567,26.8152,26.828,47839.5062
2009-04-02 15:20:00,41.7,41.84,41.62,41.76,74294.53262786595,26.8216,26.9116,26.7701,26.8602,74294.5326
2009-04-02 15:25:00,41.78,41.88,41.69,41.79,50595.23809523809,26.873,26.9374,26.8152,26.8795,50595.2381
2009-04-02 15:30:00,41.79,41.89,41.77,41.79,54122.57495590828,26.8795,26.9438,26.8666,26.8795,54122.575
2009-04-02 15:35:00,41.8,41.84,41.67,41.72,84656.08465608464,26.8859,26.9116,26.8023,26.8344,84656.0847
2009-04-02 15:40:00,41.7,41.91,41.7,41.77,102182.53968253967,26.8216,26.9567,26.8216,26.8666,102182.5397
2009-04-02 15:45:00,41.77,41.79,41.59,41.71,128417.10758377424,26.8666,26.8795,26.7508,26.828,128417.1076
2009-04-02 15:50:00,41.7,41.72,41.45,41.5,131834.21516754848,26.8216,26.8344,26.6608,26.6929,131834.2152
2009-04-02 15:55:00,41.5,41.5,41.23,41.36,136243.38624338622,26.6929,26.6929,26.5193,26.6029,136243.3862
2009-04-03 09:30:00,41.39,41.79,41.2,41.44,50815.696649029975,26.6222,26.8795,26.5,26.6544,50815.6966
2009-04-03 09:35:00,41.46,41.52,41.26,41.4,58752.20458553791,26.6672,26.7058,26.5386,26.6286,58752.2046
2009-04-03 09:40:00,41.41,41.53,41.37,41.45,48059.96472663139,26.6351,26.7122,26.6093,26.6608,48059.9647
2009-04-03 09:45:00,41.48,41.48,41.01,41.01,71649.02998236331,26.6801,26.6801,26.3778,26.3778,71649.03
2009-04-03 09:50:00,41.01,41.08,40.72,40.74,62059.08289241622,26.3778,26.4228,26.1912,26.2041,62059.0829
2009-04-03 09:55:00,40.72,40.79,40.57,40.71,59523.80952380952,26.1912,26.2363,26.0948,26.1848,59523.8095
2009-04-03 10:00:00,40.73,40.74,40.31,40.42,68672.83950617284,26.1977,26.2041,25.9275,25.9983,68672.8395
2009-04-03 10:05:00,40.43,40.49,40.24,40.32,90608.4656084656,26.0047,26.0433,25.8825,25.934,90608.4656
2009-04-03 10:10:00,40.31,40.33,40.26,40.3,48721.34038800705,25.9275,25.9404,25.8954,25.9211,48721.3404
2009-04-03 10:15:00,40.29,40.33,40.27,40.28,53902.11640211639,25.9147,25.9404,25.9018,25.9082,53902.1164
2009-04-03 10:20:00,40.27,40.27,39.96,39.98,104938.27160493826,25.9018,25.9018,25.7024,25.7153,104938.2716
2009-04-03 10:25:00,39.97,40.06,39.93,40.01,59193.12169312168,25.7088,25.7667,25.6831,25.7346,59193.1217
2009-04-03 10:30:00,40.03,40.07,39.84,39.86,52579.365079365074,25.7474,25.7732,25.6252,25.6381,52579.3651
2009-04-03 10:35:00,39.88,39.89,39.69,39.85,81790.12345679011,25.651,25.6574,25.5287,25.6317,81790.1235
2009-04-03 10:40:00,39.87,39.91,39.82,39.86,63822.75132275131,25.6445,25.6703,25.6124,25.6381,63822.7513
2009-04-03 10:45:00,39.86,39.94,39.85,39.93,47288.35978835978,25.6381,25.6895,25.6317,25.6831,47288.3598
2009-04-03 10:50:00,39.93,40.32,39.93,40.28,50705.46737213403,25.6831,25.934,25.6831,25.9082,50705.4674
2009-04-03 10:55:00,40.29,40.29,40.12,40.19,53681.65784832451,25.9147,25.9147,25.8053,25.8503,53681.6578
2009-04-03 11:00:00,40.19,40.22,40.13,40.17,43209.87654320987,25.8503,25.8696,25.8118,25.8375,43209.8765
2009-04-03 11:05:00,40.17,40.32,40.13,40.31,35604.056437389765,25.8375,25.934,25.8118,25.9275,35604.0564
2009-04-03 11:10:00,40.31,40.39,40.26,40.38,52689.59435626102,25.9275,25.979,25.8954,25.9726,52689.5944
2009-04-03 11:15:00,40.35,40.43,40.33,40.42,17195.767195767196,25.9533,26.0047,25.9404,25.9983,17195.7672
2009-04-03 11:20:00,40.42,40.47,40.21,40.23,34060.84656084656,25.9983,26.0304,25.8632,25.8761,34060.8466
2009-04-03 11:25:00,40.23,40.49,40.19,40.48,23148.148148148142,25.8761,26.0433,25.8503,26.0369,23148.1481
2009-04-03 11:30:00,40.47,40.6,40.44,40.58,22156.08465608465,26.0304,26.1141,26.0111,26.1012,22156.0847
2009-04-03 11:35:00,40.57,40.6,40.55,40.58,13888.888888888889,26.0948,26.1141,26.0819,26.1012,13888.8889
2009-04-03 11:40:00,40.58,40.63,40.53,40.54,22266.3139329806,26.1012,26.1334,26.069,26.0755,22266.3139
2009-04-03 11:45:00,40.53,40.54,40.42,40.46,43209.87654320987,26.069,26.0755,25.9983,26.024,43209.8765
2009-04-03 11:50:00,40.46,40.48,40.37,40.37,19951.499118165782,26.024,26.0369,25.9661,25.9661,19951.4991
2009-04-03 11:55:00,40.38,40.45,40.32,40.43,40895.061728395056,25.9726,26.0176,25.934,26.0047,40895.0617
2009-04-03 12:00:00,40.44,40.55,40.41,40.51,21935.626102292765,26.0111,26.0819,25.9919,26.0562,21935.6261
2009-04-03 12:05:00,40.49,40.5,40.42,40.45,23037.9188712522,26.0433,26.0497,25.9983,26.0176,23037.9189
2009-04-03 12:10:00,40.44,40.49,40.36,40.44,25242.50440917108,26.0111,26.0433,25.9597,26.0111,25242.5044
2009-04-03 12:15:00,40.44,40.47,40.38,40.4,20612.87477954145,26.0111,26.0304,25.9726,25.9854,20612.8748
2009-04-03 12:20:00,40.4,40.45,40.34,40.45,18738.977072310405,25.9854,26.0176,25.9468,26.0176,18738.9771
2009-04-03 12:25:00,40.46,40.48,40.4,40.42,24250.440917107582,26.024,26.0369,25.9854,25.9983,24250.4409
2009-04-03 12:30:00,40.42,40.42,40.36,40.38,23589.06525573192,25.9983,25.9983,25.9597,25.9726,23589.0653
2009-04-03 12:35:00,40.4,40.42,40.22,40.23,49272.486772486765,25.9854,25.9983,25.8696,25.8761,49272.4868
2009-04-03 12:40:00,40.23,40.32,40.21,40.23,34832.451499118164,25.8761,25.934,25.8632,25.8761,34832.4515
2009-04-03 12:45:00,40.23,40.27,40.13,40.13,26234.567901234564,25.8761,25.9018,25.8118,25.8118,26234.5679
2009-04-03 12:50:00,40.13,40.13,40.02,40.06,62169.312169312165,25.8118,25.8118,25.741,25.7667,62169.3122
2009-04-03 12:55:00,40.06,40.08,39.89,39.9,70767.19576719576,25.7667,25.7796,25.6574,25.6638,70767.1958
2009-04-03 13:00:00,39.9,39.95,39.9,39.93,27557.319223985887,25.6638,25.696,25.6638,25.6831,27557.3192
2009-04-03 13:05:00,39.93,39.93,39.6,39.6,101521.164021164,25.6831,25.6831,25.4709,25.4709,101521.164
2009-04-03 13:10:00,39.6,39.62,39.55,39.61,68452.38095238095,25.4709,25.4837,25.4387,25.4773,68452.381
2009-04-03 13:15:00,39.63,39.77,39.61,39.75,38580.246913580246,25.4902,25.5802,25.4773,25.5673,38580.2469
2009-04-03 13:20:00,39.75,39.77,39.64,39.64,27447.089947089946,25.5673,25.5802,25.4966,25.4966,27447.0899
2009-04-03 13:25:00,39.64,39.84,39.61,39.83,25683.421516754846,25.4966,25.6252,25.4773,25.6188,25683.4215
2009-04-03 13:30:00,39.82,39.84,39.67,39.67,35934.7442680776,25.6124,25.6252,25.5159,25.5159,35934.7443
2009-04-03 13:35:00,39.68,39.71,39.57,39.57,43761.02292768959,25.5223,25.5416,25.4516,25.4516,43761.0229
2009-04-03 13:40:00,39.56,39.59,39.52,39.58,86089.06525573191,25.4451,25.4644,25.4194,25.458,86089.0653
2009-04-03 13:45:00,39.58,39.6,39.53,39.56,35052.91005291005,25.458,25.4709,25.4258,25.4451,35052.9101
2009-04-03 13:50:00,39.56,39.71,39.54,39.71,42989.41798941798,25.4451,25.5416,25.4323,25.5416,42989.418
2009-04-03 13:55:00,39.71,39.74,39.58,39.64,39351.85185185185,25.5416,25.5609,25.458,25.4966,39351.8519
2009-04-03 14:00:00,39.64,39.68,39.63,39.65,34501.76366843033,25.4966,25.5223,25.4902,25.503,34501.7637
2009-04-03 14:05:00,39.65,39.72,39.6,39.62,51146.38447971781,25.503,25.548,25.4709,25.4837,51146.3845
2009-04-03 14:10:00,39.63,39.74,39.61,39.74,41335.97883597883,25.4902,25.5609,25.4773,25.5609,41335.9788
2009-04-03 14:15:00,39.74,39.78,39.71,39.72,38029.10052910053,25.5609,25.5866,25.5416,25.548,38029.1005
2009-04-03 14:20:00,39.72,39.75,39.71,39.74,30423.28042328042,25.548,25.5673,25.5416,25.5609,30423.2804
2009-04-03 14:25:00,39.74,39.86,39.72,39.85,54453.26278659611,25.5609,25.6381,25.548,25.6317,54453.2628
2009-04-03 14:30:00,39.87,39.93,39.86,39.88,38800.70546737213,25.6445,25.6831,25.6381,25.651,38800.7055
2009-04-03 14:35:00,39.88,39.92,39.74,39.83,51807.760141093466,25.651,25.6767,25.5609,25.6188,51807.7601
2009-04-03 14:40:00,39.84,39.94,39.84,39.89,37477.95414462081,25.6252,25.6895,25.6252,25.6574,37477.9541
2009-04-03 14:45:00,39.86,39.9,39.83,39.84,16313.932980599646,25.6381,25.6638,25.6188,25.6252,16313.933
2009-04-03 14:50:00,39.84,39.85,39.8,39.8,55555.55555555555,25.6252,25.6317,25.5995,25.5995,55555.5556
2009-04-03 14:55:00,39.8,39.87,39.79,39.84,62279.5414462081,25.5995,25.6445,25.5931,25.6252,62279.5414
2009-04-03 15:00:00,39.84,39.88,39.64,39.64,61287.47795414461,25.6252,25.651,25.4966,25.4966,61287.478
2009-04-03 15:05:00,39.65,39.66,39.56,39.58,60405.643738977065,25.503,25.5095,25.4451,25.458,60405.6437
2009-04-03 15:10:00,39.58,39.64,39.58,39.61,58421.51675485008,25.458,25.4966,25.458,25.4773,58421.5168
2009-04-03 15:15:00,39.61,39.64,39.58,39.59,66578.48324514991,25.4773,25.4966,25.458,25.4644,66578.4832
2009-04-03 15:20:00,39.6,39.6,39.54,39.59,78152.55731922398,25.4709,25.4709,25.4323,25.4644,78152.5573
2009-04-03 15:25:00,39.59,39.66,39.49,39.53,75507.05467372133,25.4644,25.5095,25.4001,25.4258,75507.0547
2009-04-03 15:30:00,39.54,39.64,39.53,39.58,92482.36331569664,25.4323,25.4966,25.4258,25.458,92482.3633
2009-04-03 15:35:00,39.6,39.62,39.47,39.49,146164.0211640211,25.4709,25.4837,25.3872,25.4001,146164.0212
2009-04-03 15:40:00,39.47,39.64,39.47,39.56,193783.0687830688,25.3872,25.4966,25.3872,25.4451,193783.0688
2009-04-03 15:45:00,39.58,39.64,39.53,39.55,322861.55202821863,25.458,25.4966,25.4258,25.4387,322861.552
2009-04-03 15:50:00,39.55,39.73,39.54,39.73,245039.6825396825,25.4387,25.5545,25.4323,25.5545,245039.6825
2009-04-03 15:55:00,39.73,39.9,39.72,39.88,202821.8694885361,25.5545,25.6638,25.548,25.651,202821.8695
2009-04-06 09:30:00,39.64,40.3,39.46,40.22,68452.38095238095,25.4966,25.9211,25.3808,25.8696,68452.381
2009-04-06 09:35:00,40.19,40.23,40.03,40.1,54343.03350970017,25.8503,25.8761,25.7474,25.7925,54343.0335
2009-04-06 09:40:00,40.08,40.09,39.64,39.74,44642.85714285714,25.7796,25.786,25.4966,25.5609,44642.8571
2009-04-06 09:45:00,39.74,39.74,39.63,39.67,30753.96825396825,25.5609,25.5609,25.4902,25.5159,30753.9683
2009-04-06 09:50:00,39.68,39.98,39.68,39.97,37147.266313932974,25.5223,25.7153,25.5223,25.7088,37147.2663
2009-04-06 09:55:00,39.98,40.14,39.97,40.13,31635.8024691358,25.7153,25.8182,25.7088,25.8118,31635.8025
2009-04-06 10:00:00,40.12,40.16,40.08,40.16,52910.0529100529,25.8053,25.8311,25.7796,25.8311,52910.0529
2009-04-06 10:05:00,40.14,40.42,40.11,40.42,47839.5061728395,25.8182,25.9983,25.7989,25.9983,47839.5062
2009-04-06 10:10:00,40.42,40.45,40.39,40.4,39462.08112874779,25.9983,26.0176,25.979,25.9854,39462.0811
2009-04-06 10:15:00,40.4,40.49,40.35,40.45,33950.61728395061,25.9854,26.0433,25.9533,26.0176,33950.6173
2009-04-06 10:20:00,40.46,40.46,40.29,40.33,20502.6455026455,26.024,26.024,25.9147,25.9404,20502.6455
2009-04-06 10:25:00,40.33,40.49,40.11,40.13,33179.01234567901,25.9404,26.0433,25.7989,25.8118,33179.0123
2009-04-06 10:30:00,40.15,40.29,40.09,40.23,30423.28042328042,25.8246,25.9147,25.786,25.8761,30423.2804
2009-04-06 10:35:00,40.22,40.32,40.2,40.32,14109.347442680775,25.8696,25.934,25.8568,25.934,14109.3474
2009-04-06 10:40:00,40.3,40.41,40.29,40.34,21053.79188712522,25.9211,25.9919,25.9147,25.9468,21053.7919
2009-04-06 10:45:00,40.36,40.54,40.32,40.52,51587.30158730158,25.9597,26.0755,25.934,26.0626,51587.3016
2009-04-06 10:50:00,40.52,40.52,40.35,40.36,33730.15873015873,26.0626,26.0626,25.9533,25.9597,33730.1587
2009-04-06 10:55:00,40.35,40.42,40.32,40.33,19951.499118165782,25.9533,25.9983,25.934,25.9404,19951.4991
2009-04-06 11:00:00,40.33,40.38,40.31,40.37,24691.358024691355,25.9404,25.9726,25.9275,25.9661,24691.358
2009-04-06 11:05:00,40.37,40.51,40.34,40.48,76829.80599647266,25.9661,26.0562,25.9468,26.0369,76829.806
2009-04-06 11:10:00,40.48,40.54,40.47,40.52,44201.940035273365,26.0369,26.0755,26.0304,26.0626,44201.94
2009-04-06 11:15:00,40.51,40.82,40.51,40.8,98655.20282186948,26.0562,26.2556,26.0562,26.2427,98655.2028
2009-04-06 11:20:00,40.8,40.93,40.79,40.91,74404.7619047619,26.2427,26.3263,26.2363,26.3135,74404.7619
2009-04-06 11:25:00,40.92,41.13,40.9,41.13,85097.00176366842,26.3199,26.455,26.307,26.455,85097.0018
2009-04-06 11:30:00,41.12,41.18,41.04,41.13,46296.29629629629,26.4485,26.4871,26.3971,26.455,46296.2963
2009-04-06 11:35:00,41.12,41.14,40.9,41.01,37477.95414462081,26.4485,26.4614,26.307,26.3778,37477.9541
2009-04-06 11:40:00,41.02,41.02,40.81,40.87,30092.592592592588,26.3842,26.3842,26.2491,26.2877,30092.5926
2009-04-06 11:45:00,40.84,40.86,40.73,40.74,25242.50440917108,26.2684,26.2813,26.1977,26.2041,25242.5044
2009-04-06 11:50:00,40.74,40.76,40.61,40.62,27667.548500881832,26.2041,26.217,26.1205,26.1269,27667.5485
2009-04-06 11:55:00,40.61,40.69,40.58,40.69,19620.81128747795,26.1205,26.172,26.1012,26.172,19620.8113
2009-04-06 12:00:00,40.68,40.68,40.62,40.65,20282.18694885361,26.1655,26.1655,26.1269,26.1462,20282.1869
2009-04-06 12:05:00,40.63,40.74,40.62,40.71,29651.67548500881,26.1334,26.2041,26.1269,26.1848,29651.6755
2009-04-06 12:10:00,40.71,40.71,40.59,40.62,31525.57319223985,26.1848,26.1848,26.1076,26.1269,31525.5732
2009-04-06 12:15:00,40.6,40.62,40.43,40.43,25462.96296296296,26.1141,26.1269,26.0047,26.0047,25462.963
2009-04-06 12:20:00,40.44,40.5,40.42,40.47,11794.53262786596,26.0111,26.0497,25.9983,26.0304,11794.5326
2009-04-06 12:25:00,40.47,40.58,40.42,40.56,17085.53791887125,26.0304,26.1012,25.9983,26.0883,17085.5379
2009-04-06 12:30:00,40.57,40.6,40.53,40.55,15432.098765432096,26.0948,26.1141,26.069,26.0819,15432.0988
2009-04-06 12:35:00,40.54,40.57,40.53,40.57,15873.015873015873,26.0755,26.0948,26.069,26.0948,15873.0159
2009-04-06 12:40:00,40.57,40.61,40.52,40.56,12896.825396825396,26.0948,26.1205,26.0626,26.0883,12896.8254
2009-04-06 12:45:00,40.58,40.59,40.54,40.55,11133.156966490298,26.1012,26.1076,26.0755,26.0819,11133.157
2009-04-06 12:50:00,40.56,40.64,40.5,40.64,19841.26984126984,26.0883,26.1398,26.0497,26.1398,19841.2698
2009-04-06 12:55:00,40.63,40.66,40.59,40.64,22927.68959435626,26.1334,26.1527,26.1076,26.1398,22927.6896
2009-04-06 13:00:00,40.63,40.72,40.59,40.59,23919.75308641975,26.1334,26.1912,26.1076,26.1076,23919.7531
2009-04-06 13:05:00,40.61,40.62,40.59,40.61,10471.781305114637,26.1205,26.1269,26.1076,26.1205,10471.7813
2009-04-06 13:10:00,40.62,40.7,40.62,40.7,25022.045855379187,26.1269,26.1784,26.1269,26.1784,25022.0459
2009-04-06 13:15:00,40.69,40.72,40.57,40.57,49382.71604938271,26.172,26.1912,26.0948,26.0948,49382.716
2009-04-06 13:20:00,40.58,40.66,40.55,40.65,19400.352733686064,26.1012,26.1527,26.0819,26.1462,19400.3527
2009-04-06 13:25:00,40.66,40.66,40.51,40.52,23037.9188712522,26.1527,26.1527,26.0562,26.0626,23037.9189
2009-04-06 13:30:00,40.52,40.52,40.44,40.45,35714.28571428571,26.0626,26.0626,26.0111,26.0176,35714.2857
2009-04-06 13:35:00,40.44,40.48,40.22,40.3,126763.66843033508,26.0111,26.0369,25.8696,25.9211,126763.6684
2009-04-06 13:40:00,40.31,40.54,40.31,40.52,43540.5643738977,25.9275,26.0755,25.9275,26.0626,43540.5644
2009-04-06 13:45:00,40.52,40.91,40.48,40.87,60185.185185185175,26.0626,26.3135,26.0369,26.2877,60185.1852
2009-04-06 13:50:00,40.84,41.03,40.82,40.84,67901.23456790122,26.2684,26.3906,26.2556,26.2684,67901.2346
2009-04-06 13:55:00,40.85,41.03,40.81,40.91,78262.78659611993,26.2749,26.3906,26.2491,26.3135,78262.7866
2009-04-06 14:00:00,40.9,41.21,40.9,41.13,58972.6631393298,26.307,26.5064,26.307,26.455,58972.6631
2009-04-06 14:05:00,41.13,41.56,41.13,41.56,149911.81657848324,26.455,26.7315,26.455,26.7315,149911.8166
2009-04-06 14:10:00,41.56,41.77,41.5,41.77,122023.80952380953,26.7315,26.8666,26.6929,26.8666,122023.8095
2009-04-06 14:15:00,41.77,42.0,41.64,41.98,182429.45326278656,26.8666,27.0145,26.783,27.0017,182429.4533
2009-04-06 14:20:00,41.96,42.13,41.88,42.11,117283.95061728392,26.9888,27.0982,26.9374,27.0853,117283.9506
2009-04-06 14:25:00,42.11,42.34,42.01,42.2,147266.3139329806,27.0853,27.2332,27.021,27.1432,147266.3139
2009-04-06 14:30:00,42.22,42.34,41.94,42.1,131393.2980599647,27.1561,27.2332,26.976,27.0789,131393.2981
2009-04-06 14:35:00,42.1,42.15,41.96,42.12,95679.012345679,27.0789,27.111,26.9888,27.0917,95679.0123
2009-04-06 14:40:00,42.12,42.35,41.99,42.31,100198.41269841268,27.0917,27.2397,27.0081,27.2139,100198.4127
2009-04-06 14:45:00,42.32,42.56,42.18,42.48,156084.65608465608,27.2204,27.3747,27.1303,27.3233,156084.6561
2009-04-06 14:50:00,42.48,42.79,42.41,42.77,163139.32980599644,27.3233,27.5227,27.2783,27.5098,163139.3298
2009-04-06 14:55:00,42.77,42.88,42.56,42.56,140983.2451499118,27.5098,27.5806,27.3747,27.3747,140983.2451
2009-04-06 15:00:00,42.57,42.74,42.51,42.71,84766.31393298059,27.3812,27.4905,27.3426,27.4712,84766.3139
2009-04-06 15:05:00,42.7,42.79,42.43,42.49,98214.28571428572,27.4648,27.5227,27.2911,27.3297,98214.2857
2009-04-06 15:10:00,42.5,42.54,42.4,42.41,86089.06525573191,27.3361,27.3619,27.2718,27.2783,86089.0653
2009-04-06 15:15:00,42.42,42.73,42.41,42.66,166225.74955908288,27.2847,27.4841,27.2783,27.4391,166225.7496
2009-04-06 15:20:00,42.65,42.73,42.59,42.71,126873.89770723102,27.4326,27.4841,27.394,27.4712,126873.8977
2009-04-06 15:25:00,42.71,42.75,42.63,42.65,140321.86948853615,27.4712,27.4969,27.4198,27.4326,140321.8695
2009-04-06 15:30:00,42.64,42.83,42.6,42.81,185736.33156966488,27.4262,27.5484,27.4005,27.5355,185736.3316
2009-04-06 15:35:00,42.82,42.85,42.72,42.76,135802.46913580244,27.542,27.5613,27.4777,27.5034,135802.4691
2009-04-06 15:40:00,42.77,43.05,42.77,42.96,186067.0194003527,27.5098,27.6899,27.5098,27.632,186067.0194
2009-04-06 15:45:00,42.96,43.1,42.92,43.07,172398.5890652557,27.632,27.7221,27.6063,27.7028,172398.5891
2009-04-06 15:50:00,43.08,43.27,43.06,43.26,295304.23280423274,27.7092,27.8314,27.6963,27.825,295304.2328
2009-04-06 15:55:00,43.27,43.55,43.26,43.45,394290.12345679005,27.8314,28.0115,27.825,27.9472,394290.1235
2009-04-07 09:30:00,42.92,43.75,42.85,43.26,134810.40564373895,27.6063,28.1402,27.5613,27.825,134810.4056
2009-04-07 09:35:00,43.26,43.3,42.86,43.26,75837.74250440917,27.825,27.8507,27.5677,27.825,75837.7425
2009-04-07 09:40:00,43.26,43.48,42.91,43.01,106261.02292768958,27.825,27.9665,27.5999,27.6642,106261.0229
2009-04-07 09:45:00,43.02,43.02,42.56,42.67,111441.79894179892,27.6706,27.6706,27.3747,27.4455,111441.7989
2009-04-07 09:50:00,42.63,42.69,42.42,42.52,92041.44620811286,27.4198,27.4584,27.2847,27.349,92041.4462
2009-04-07 09:55:00,42.52,42.89,42.46,42.79,77932.09876543209,27.349,27.587,27.3104,27.5227,77932.0988
2009-04-07 10:00:00,42.78,42.98,42.74,42.82,78703.7037037037,27.5162,27.6449,27.4905,27.542,78703.7037
2009-04-07 10:05:00,42.82,42.82,42.65,42.75,64043.2098765432,27.542,27.542,27.4326,27.4969,64043.2099
2009-04-07 10:10:00,42.77,43.3,42.74,43.29,64263.66843033509,27.5098,27.8507,27.4905,27.8443,64263.6684
2009-04-07 10:15:00,43.27,43.37,43.16,43.19,100418.87125220455,27.8314,27.8957,27.7607,27.78,100418.8713
2009-04-07 10:20:00,43.18,43.18,43.06,43.11,49492.945326278656,27.7735,27.7735,27.6963,27.7285,49492.9453
2009-04-07 10:25:00,43.11,43.12,42.93,42.95,69113.7566137566,27.7285,27.7349,27.6127,27.6256,69113.7566
2009-04-07 10:30:00,42.96,43.08,42.86,42.91,90388.00705467373,27.632,27.7092,27.5677,27.5999,90388.0071
2009-04-07 10:35:00,42.91,43.1,42.91,42.97,65586.41975308642,27.5999,27.7221,27.5999,27.6385,65586.4198
2009-04-07 10:40:00,42.98,43.03,42.88,42.96,43540.5643738977,27.6449,27.677,27.5806,27.632,43540.5644
2009-04-07 10:45:00,42.96,43.11,42.94,42.99,48059.96472663139,27.632,27.7285,27.6192,27.6513,48059.9647
2009-04-07 10:50:00,42.97,42.97,42.78,42.78,64043.2098765432,27.6385,27.6385,27.5162,27.5162,64043.2099
2009-04-07 10:55:00,42.81,42.84,42.68,42.69,62059.08289241622,27.5355,27.5548,27.4519,27.4584,62059.0829
2009-04-07 11:00:00,42.7,42.81,42.58,42.78,54673.721340388,27.4648,27.5355,27.3876,27.5162,54673.7213
2009-04-07 11:05:00,42.78,42.79,42.54,42.54,34832.451499118164,27.5162,27.5227,27.3619,27.3619,34832.4515
2009-04-07 11:10:00,42.54,42.57,42.48,42.56,47839.5061728395,27.3619,27.3812,27.3233,27.3747,47839.5062
2009-04-07 11:15:00,42.55,42.56,42.39,42.42,46626.98412698412,27.3683,27.3747,27.2654,27.2847,46626.9841
2009-04-07 11:20:00,42.41,42.53,42.38,42.5,38029.10052910053,27.2783,27.3554,27.259,27.3361,38029.1005
2009-04-07 11:25:00,42.49,42.5,42.38,42.4,35052.91005291005,27.3297,27.3361,27.259,27.2718,35052.9101
2009-04-07 11:30:00,42.4,42.49,42.32,42.47,50595.23809523809,27.2718,27.3297,27.2204,27.3169,50595.2381
2009-04-07 11:35:00,42.47,42.47,42.21,42.25,35052.91005291005,27.3169,27.3169,27.1496,27.1753,35052.9101
2009-04-07 11:40:00,42.24,42.24,42.13,42.13,32738.09523809524,27.1689,27.1689,27.0982,27.0982,32738.0952
2009-04-07 11:45:00,42.13,42.19,42.11,42.17,45083.77425044091,27.0982,27.1368,27.0853,27.1239,45083.7743
2009-04-07 11:50:00,42.18,42.23,42.13,42.22,34060.84656084656,27.1303,27.1625,27.0982,27.1561,34060.8466
2009-04-07 11:55:00,42.22,42.25,42.16,42.18,27006.17283950617,27.1561,27.1753,27.1175,27.1303,27006.1728
2009-04-07 12:00:00,42.18,42.26,42.16,42.24,44973.544973544966,27.1303,27.1818,27.1175,27.1689,44973.545
2009-04-07 12:05:00,42.24,42.26,42.15,42.2,48059.96472663139,27.1689,27.1818,27.111,27.1432,48059.9647
2009-04-07 12:10:00,42.22,42.43,42.18,42.38,71869.4885361552,27.1561,27.2911,27.1303,27.259,71869.4885
2009-04-07 12:15:00,42.38,42.41,42.34,42.36,32848.324514991175,27.259,27.2783,27.2332,27.2461,32848.3245
2009-04-07 12:20:00,42.36,42.38,42.23,42.23,22817.460317460314,27.2461,27.259,27.1625,27.1625,22817.4603
2009-04-07 12:25:00,42.23,42.23,42.06,42.08,44973.544973544966,27.1625,27.1625,27.0531,27.066,44973.545
2009-04-07 12:30:00,42.07,42.16,42.06,42.09,33840.38800705467,27.0596,27.1175,27.0531,27.0724,33840.388
2009-04-07 12:35:00,42.08,42.21,42.07,42.11,42768.9594356261,27.066,27.1496,27.0596,27.0853,42768.9594
2009-04-07 12:40:00,42.13,42.28,42.13,42.28,26014.10934744268,27.0982,27.1946,27.0982,27.1946,26014.1093
2009-04-07 12:45:00,42.28,42.34,42.26,42.34,18077.60141093474,27.1946,27.2332,27.1818,27.2332,18077.6014
2009-04-07 12:50:00,42.35,42.38,42.3,42.35,19620.81128747795,27.2397,27.259,27.2075,27.2397,19620.8113
2009-04-07 12:55:00,42.34,42.35,42.26,42.33,25683.421516754846,27.2332,27.2397,27.1818,27.2268,25683.4215
2009-04-07 13:00:00,42.32,42.33,42.2,42.2,23037.9188712522,27.2204,27.2268,27.1432,27.1432,23037.9189
2009-04-07 13:05:00,42.21,42.21,42.09,42.17,30864.197530864192,27.1496,27.1496,27.0724,27.1239,30864.1975
2009-04-07 13:10:00,42.16,42.18,42.11,42.17,15432.098765432096,27.1175,27.1303,27.0853,27.1239,15432.0988
2009-04-07 13:15:00,42.17,42.18,42.03,42.06,45855.37918871252,27.1239,27.1303,27.0338,27.0531,45855.3792
2009-04-07 13:20:00,42.06,42.07,41.91,41.97,28659.611992945323,27.0531,27.0596,26.9567,26.9953,28659.612
2009-04-07 13:25:00,41.97,42.05,41.95,42.01,13007.05467372134,26.9953,27.0467,26.9824,27.021,13007.0547
2009-04-07 13:30:00,42.01,42.01,41.88,41.88,37367.724867724864,27.021,27.021,26.9374,26.9374,37367.7249
2009-04-07 13:35:00,41.86,41.86,41.79,41.84,13668.430335097,26.9245,26.9245,26.8795,26.9116,13668.4303
2009-04-07 13:40:00,41.83,41.9,41.83,41.89,13888.888888888889,26.9052,26.9502,26.9052,26.9438,13888.8889
2009-04-07 13:45:00,41.88,41.89,41.8,41.8,18959.43562610229,26.9374,26.9438,26.8859,26.8859,18959.4356
2009-04-07 13:50:00,41.8,41.95,41.77,41.91,30092.592592592588,26.8859,26.9824,26.8666,26.9567,30092.5926
2009-04-07 13:55:00,41.91,41.92,41.82,41.83,18518.518518518515,26.9567,26.9631,26.8988,26.9052,18518.5185
2009-04-07 14:00:00,41.83,41.84,41.72,41.72,41115.52028218695,26.9052,26.9116,26.8344,26.8344,41115.5203
2009-04-07 14:05:00,41.71,41.83,41.66,41.79,47839.5061728395,26.828,26.9052,26.7959,26.8795,47839.5062
2009-04-07 14:10:00,41.79,41.81,41.76,41.81,27667.548500881832,26.8795,26.8923,26.8602,26.8923,27667.5485
2009-04-07 14:15:00,41.8,41.83,41.72,41.73,42548.50088183421,26.8859,26.9052,26.8344,26.8409,42548.5009
2009-04-07 14:20:00,41.74,41.77,41.69,41.72,46737.21340388007,26.8473,26.8666,26.8152,26.8344,46737.2134
2009-04-07 14:25:00,41.72,41.75,41.69,41.71,50705.46737213403,26.8344,26.8537,26.8152,26.828,50705.4674
2009-04-07 14:30:00,41.71,41.73,41.61,41.64,56768.07760141093,26.828,26.8409,26.7637,26.783,56768.0776
2009-04-07 14:35:00,41.63,41.65,41.6,41.61,29872.1340388007,26.7766,26.7894,26.7573,26.7637,29872.134
2009-04-07 14:40:00,41.61,41.69,41.6,41.6,39792.76895943562,26.7637,26.8152,26.7573,26.7573,39792.769
2009-04-07 14:45:00,41.6,41.69,41.59,41.66,33619.92945326278,26.7573,26.8152,26.7508,26.7959,33619.9295
2009-04-07 14:50:00,41.65,41.75,41.65,41.72,50595.23809523809,26.7894,26.8537,26.7894,26.8344,50595.2381
2009-04-07 14:55:00,41.72,41.77,41.7,41.75,78262.78659611993,26.8344,26.8666,26.8216,26.8537,78262.7866
2009-04-07 15:00:00,41.74,41.74,41.6,41.64,91931.21693121691,26.8473,26.8473,26.7573,26.783,91931.2169
2009-04-07 15:05:00,41.65,41.73,41.61,41.73,47508.81834215167,26.7894,26.8409,26.7637,26.8409,47508.8183
2009-04-07 15:10:00,41.75,41.83,41.74,41.79,66468.25396825396,26.8537,26.9052,26.8473,26.8795,66468.254
2009-04-07 15:15:00,41.79,41.91,41.79,41.86,81569.66490299822,26.8795,26.9567,26.8795,26.9245,81569.6649
2009-04-07 15:20:00,41.86,41.88,41.8,41.81,65145.50264550264,26.9245,26.9374,26.8859,26.8923,65145.5026
2009-04-07 15:25:00,41.81,41.9,41.74,41.77,68783.06878306878,26.8923,26.9502,26.8473,26.8666,68783.0688
2009-04-07 15:30:00,41.78,41.89,41.75,41.85,126873.89770723102,26.873,26.9438,26.8537,26.9181,126873.8977
2009-04-07 15:35:00,41.83,41.89,41.78,41.81,80798.05996472662,26.9052,26.9438,26.873,26.8923,80798.06
2009-04-07 15:40:00,41.82,41.87,41.79,41.84,135692.2398589065,26.8988,26.9309,26.8795,26.9116,135692.2399
2009-04-07 15:45:00,41.84,41.86,41.73,41.75,130952.38095238092,26.9116,26.9245,26.8409,26.8537,130952.381
2009-04-07 15:50:00,41.75,41.78,41.71,41.72,187169.3121693121,26.8537,26.873,26.828,26.8344,187169.3122
2009-04-07 15:55:00,41.72,41.74,41.6,41.62,239197.5308641975,26.8344,26.8473,26.7573,26.7701,239197.5309
2009-04-08 09:30:00,41.66,41.94,41.65,41.85,29872.1340388007,26.7959,26.976,26.7894,26.9181,29872.134
2009-04-08 09:35:00,41.85,41.88,41.63,41.77,43981.481481481474,26.9181,26.9374,26.7766,26.8666,43981.4815
2009-04-08 09:40:00,41.78,41.79,41.67,41.72,45524.69135802469,26.873,26.8795,26.8023,26.8344,45524.6914
2009-04-08 09:45:00,41.7,41.73,41.65,41.65,78483.2451499118,26.8216,26.8409,26.7894,26.7894,78483.2451
2009-04-08 09:50:00,41.65,41.66,41.49,41.59,56106.70194003527,26.7894,26.7959,26.6865,26.7508,56106.7019
2009-04-08 09:55:00,41.59,41.63,41.5,41.55,37257.49559082892,26.7508,26.7766,26.6929,26.7251,37257.4956
2009-04-08 10:00:00,41.55,41.58,41.47,41.49,51587.30158730158,26.7251,26.7444,26.6736,26.6865,51587.3016
2009-04-08 10:05:00,41.49,41.5,41.38,41.38,33509.70017636684,26.6865,26.6929,26.6158,26.6158,33509.7002
2009-04-08 10:10:00,41.38,41.38,41.26,41.35,41776.8959435626,26.6158,26.6158,26.5386,26.5965,41776.8959
2009-04-08 10:15:00,41.35,41.38,41.3,41.3,36706.3492063492,26.5965,26.6158,26.5643,26.5643,36706.3492
2009-04-08 10:20:00,41.3,41.34,41.3,41.34,25903.880070546733,26.5643,26.59,26.5643,26.59,25903.8801
2009-04-08 10:25:00,41.34,41.39,41.21,41.33,39351.85185185185,26.59,26.6222,26.5064,26.5836,39351.8519
2009-04-08 10:30:00,41.32,41.37,41.3,41.32,26895.943562610228,26.5772,26.6093,26.5643,26.5772,26895.9436
2009-04-08 10:35:00,41.35,41.35,41.21,41.28,33509.70017636684,26.5965,26.5965,26.5064,26.5514,33509.7002
2009-04-08 10:40:00,41.27,41.32,41.27,41.32,31194.885361552024,26.545,26.5772,26.545,26.5772,31194.8854
2009-04-08 10:45:00,41.32,41.32,41.27,41.28,48721.34038800705,26.5772,26.5772,26.545,26.5514,48721.3404
2009-04-08 10:50:00,41.27,41.3,41.13,41.13,49052.02821869488,26.545,26.5643,26.455,26.455,49052.0282
2009-04-08 10:55:00,41.12,41.14,41.11,41.12,40013.22751322751,26.4485,26.4614,26.4421,26.4485,40013.2275
2009-04-08 11:00:00,41.12,41.25,41.12,41.23,79144.62081128747,26.4485,26.5321,26.4485,26.5193,79144.6208
2009-04-08 11:05:00,41.23,41.24,41.1,41.11,55114.638447971774,26.5193,26.5257,26.4357,26.4421,55114.6384
2009-04-08 11:10:00,41.11,41.16,41.04,41.15,60626.10229276896,26.4421,26.4743,26.3971,26.4678,60626.1023
2009-04-08 11:15:00,41.14,41.2,41.14,41.18,57208.9947089947,26.4614,26.5,26.4614,26.4871,57208.9947
2009-04-08 11:20:00,41.18,41.27,41.18,41.21,30753.96825396825,26.4871,26.545,26.4871,26.5064,30753.9683
2009-04-08 11:25:00,41.21,41.25,41.11,41.11,50154.32098765432,26.5064,26.5321,26.4421,26.4421,50154.321
2009-04-08 11:30:00,41.11,41.15,41.07,41.1,29761.90476190476,26.4421,26.4678,26.4164,26.4357,29761.9048
2009-04-08 11:35:00,41.11,41.29,41.11,41.26,33179.01234567901,26.4421,26.5579,26.4421,26.5386,33179.0123
2009-04-08 11:40:00,41.26,41.27,41.12,41.15,42328.04232804232,26.5386,26.545,26.4485,26.4678,42328.0423
2009-04-08 11:45:00,41.15,41.16,41.11,41.15,50374.7795414462,26.4678,26.4743,26.4421,26.4678,50374.7795
2009-04-08 11:50:00,41.14,41.19,41.12,41.18,25242.50440917108,26.4614,26.4936,26.4485,26.4871,25242.5044
2009-04-08 11:55:00,41.19,41.19,41.08,41.08,41997.35449735449,26.4936,26.4936,26.4228,26.4228,41997.3545
2009-04-08 12:00:00,41.09,41.16,41.09,41.14,18298.059964726628,26.4292,26.4743,26.4292,26.4614,18298.06
2009-04-08 12:05:00,41.15,41.16,41.11,41.14,13778.659611992944,26.4678,26.4743,26.4421,26.4614,13778.6596
2009-04-08 12:10:00,41.14,41.16,41.11,41.11,20061.728395061727,26.4614,26.4743,26.4421,26.4421,20061.7284
2009-04-08 12:15:00,41.1,41.12,41.05,41.09,25022.045855379187,26.4357,26.4485,26.4035,26.4292,25022.0459
2009-04-08 12:20:00,41.1,41.11,41.09,41.1,22597.001763668428,26.4357,26.4421,26.4292,26.4357,22597.0018
2009-04-08 12:25:00,41.09,41.11,41.07,41.08,17526.455026455023,26.4292,26.4421,26.4164,26.4228,17526.455
2009-04-08 12:30:00,41.09,41.11,41.09,41.1,17526.455026455023,26.4292,26.4421,26.4292,26.4357,17526.455
2009-04-08 12:35:00,41.1,41.11,41.07,41.08,14329.805996472662,26.4357,26.4421,26.4164,26.4228,14329.806
2009-04-08 12:40:00,41.09,41.16,41.09,41.11,38800.70546737213,26.4292,26.4743,26.4292,26.4421,38800.7055
2009-04-08 12:45:00,41.12,41.18,41.11,41.16,35934.7442680776,26.4485,26.4871,26.4421,26.4743,35934.7443
2009-04-08 12:50:00,41.19,41.21,41.11,41.14,29761.90476190476,26.4936,26.5064,26.4421,26.4614,29761.9048
2009-04-08 12:55:00,41.14,41.17,41.13,41.14,62279.5414462081,26.4614,26.4807,26.455,26.4614,62279.5414
2009-04-08 13:00:00,41.14,41.15,41.12,41.13,36265.43209876543,26.4614,26.4678,26.4485,26.455,36265.4321
2009-04-08 13:05:00,41.13,41.15,41.12,41.14,37698.41269841269,26.455,26.4678,26.4485,26.4614,37698.4127
2009-04-08 13:10:00,41.14,41.19,41.13,41.17,30974.426807760137,26.4614,26.4936,26.455,26.4807,30974.4268
2009-04-08 13:15:00,41.16,41.21,41.11,41.13,44642.85714285714,26.4743,26.5064,26.4421,26.455,44642.8571
2009-04-08 13:20:00,41.14,41.16,41.12,41.13,32076.719576719574,26.4614,26.4743,26.4485,26.455,32076.7196
2009-04-08 13:25:00,41.14,41.15,41.11,41.15,38139.32980599647,26.4614,26.4678,26.4421,26.4678,38139.3298
2009-04-08 13:30:00,41.14,41.15,41.13,41.14,32407.407407407405,26.4614,26.4678,26.455,26.4614,32407.4074
2009-04-08 13:35:00,41.14,41.15,41.08,41.1,33840.38800705467,26.4614,26.4678,26.4228,26.4357,33840.388
2009-04-08 13:40:00,41.11,41.15,41.1,41.14,47839.5061728395,26.4421,26.4678,26.4357,26.4614,47839.5062
2009-04-08 13:45:00,41.14,41.15,41.12,41.14,40343.91534391534,26.4614,26.4678,26.4485,26.4614,40343.9153
2009-04-08 13:50:00,41.14,41.14,41.13,41.13,26234.567901234564,26.4614,26.4614,26.455,26.455,26234.5679
2009-04-08 13:55:00,41.13,41.16,41.11,41.13,60736.33156966489,26.455,26.4743,26.4421,26.455,60736.3316
2009-04-08 14:00:00,41.13,41.14,41.01,41.08,58972.6631393298,26.455,26.4614,26.3778,26.4228,58972.6631
2009-04-08 14:05:00,41.08,41.1,41.01,41.04,40895.061728395056,26.4228,26.4357,26.3778,26.3971,40895.0617
2009-04-08 14:10:00,41.03,41.07,41.03,41.06,46075.8377425044,26.3906,26.4164,26.3906,26.4099,46075.8377
2009-04-08 14:15:00,41.06,41.08,40.98,41.03,46186.06701940035,26.4099,26.4228,26.3585,26.3906,46186.067
2009-04-08 14:20:00,41.04,41.06,41.01,41.01,43099.64726631393,26.3971,26.4099,26.3778,26.3778,43099.6473
2009-04-08 14:25:00,41.02,41.07,40.98,41.06,36044.97354497354,26.3842,26.4164,26.3585,26.4099,36044.9735
2009-04-08 14:30:00,41.05,41.07,41.0,41.01,27888.00705467372,26.4035,26.4164,26.3713,26.3778,27888.0071
2009-04-08 14:35:00,41.0,41.05,40.94,41.01,52358.906525573184,26.3713,26.4035,26.3328,26.3778,52358.9065
2009-04-08 14:40:00,41.02,41.06,40.97,41.03,52138.4479717813,26.3842,26.4099,26.352,26.3906,52138.448
2009-04-08 14:45:00,41.04,41.09,41.04,41.06,38470.0176366843,26.3971,26.4292,26.3971,26.4099,38470.0176
2009-04-08 14:50:00,41.06,41.07,40.96,41.0,52028.21869488536,26.4099,26.4164,26.3456,26.3713,52028.2187
2009-04-08 14:55:00,40.97,41.0,40.92,40.95,47067.90123456789,26.352,26.3713,26.3199,26.3392,47067.9012
2009-04-08 15:00:00,40.94,40.97,40.73,40.75,69885.3615520282,26.3328,26.352,26.1977,26.2105,69885.3616
2009-04-08 15:05:00,40.75,40.82,40.69,40.69,96119.92945326278,26.2105,26.2556,26.172,26.172,96119.9295
2009-04-08 15:10:00,40.69,40.7,40.58,40.6,117283.95061728392,26.172,26.1784,26.1012,26.1141,117283.9506
2009-04-08 15:15:00,40.61,40.74,40.58,40.72,60626.10229276896,26.1205,26.2041,26.1012,26.1912,60626.1023
2009-04-08 15:20:00,40.72,40.82,40.7,40.82,49492.945326278656,26.1912,26.2556,26.1784,26.2556,49492.9453
2009-04-08 15:25:00,40.82,40.84,40.75,40.77,79144.62081128747,26.2556,26.2684,26.2105,26.2234,79144.6208
2009-04-08 15:30:00,40.77,40.83,40.75,40.82,85648.14814814813,26.2234,26.262,26.2105,26.2556,85648.1481
2009-04-08 15:35:00,40.82,40.84,40.8,40.84,84986.77248677248,26.2556,26.2684,26.2427,26.2684,84986.7725
2009-04-08 15:40:00,40.83,40.95,40.81,40.95,174052.02821869488,26.262,26.3392,26.2491,26.3392,174052.0282
2009-04-08 15:45:00,40.95,40.98,40.88,40.91,190145.50264550265,26.3392,26.3585,26.2942,26.3135,190145.5026
2009-04-08 15:50:00,40.91,40.93,40.85,40.85,182319.22398589065,26.3135,26.3263,26.2749,26.2749,182319.224
2009-04-08 15:55:00,40.85,40.88,40.81,40.85,359788.3597883597,26.2749,26.2942,26.2491,26.2749,359788.3598
2009-04-09 09:30:00,42.1,42.1,41.16,41.27,62720.45855379188,27.0789,27.0789,26.4743,26.545,62720.4586
2009-04-09 09:35:00,41.28,41.35,41.18,41.23,62169.312169312165,26.5514,26.5965,26.4871,26.5193,62169.3122
2009-04-09 09:40:00,41.23,41.3,41.22,41.3,56216.93121693121,26.5193,26.5643,26.5128,26.5643,56216.9312
2009-04-09 09:45:00,41.3,41.3,41.21,41.28,51917.98941798941,26.5643,26.5643,26.5064,26.5514,51917.9894
2009-04-09 09:50:00,41.28,41.3,41.25,41.28,72310.40564373897,26.5514,26.5643,26.5321,26.5514,72310.4056
2009-04-09 09:55:00,41.28,41.32,41.26,41.29,72861.55202821869,26.5514,26.5772,26.5386,26.5579,72861.552
2009-04-09 10:00:00,41.29,41.37,41.25,41.28,47949.735449735446,26.5579,26.6093,26.5321,26.5514,47949.7354
2009-04-09 10:05:00,41.28,41.3,41.26,41.28,35273.36860670194,26.5514,26.5643,26.5386,26.5514,35273.3686
2009-04-09 10:10:00,41.28,41.29,41.24,41.27,27336.860670194,26.5514,26.5579,26.5257,26.545,27336.8607
2009-04-09 10:15:00,41.28,41.29,41.25,41.27,44201.940035273365,26.5514,26.5579,26.5321,26.545,44201.94
2009-04-09 10:20:00,41.28,41.29,41.27,41.28,75837.74250440917,26.5514,26.5579,26.545,26.5514,75837.7425
2009-04-09 10:25:00,41.28,41.33,41.24,41.28,39462.08112874779,26.5514,26.5836,26.5257,26.5514,39462.0811
2009-04-09 10:30:00,41.28,41.29,41.26,41.26,98104.05643738977,26.5514,26.5579,26.5386,26.5386,98104.0564
2009-04-09 10:35:00,41.26,41.29,41.25,41.28,53902.11640211639,26.5386,26.5579,26.5321,26.5514,53902.1164
2009-04-09 10:40:00,41.28,41.29,41.16,41.16,52028.21869488536,26.5514,26.5579,26.4743,26.4743,52028.2187
2009-04-09 10:45:00,41.16,41.23,41.11,41.22,39792.76895943562,26.4743,26.5193,26.4421,26.5128,39792.769
2009-04-09 10:50:00,41.21,41.22,41.11,41.17,41225.74955908289,26.5064,26.5128,26.4421,26.4807,41225.7496
2009-04-09 10:55:00,41.17,41.21,41.17,41.19,21274.250440917105,26.4807,26.5064,26.4807,26.4936,21274.2504
2009-04-09 11:00:00,41.18,41.21,41.15,41.18,23809.52380952381,26.4871,26.5064,26.4678,26.4871,23809.5238
2009-04-09 11:05:00,41.17,41.17,41.09,41.11,31966.49029982363,26.4807,26.4807,26.4292,26.4421,31966.4903
2009-04-09 11:10:00,41.11,41.12,41.01,41.06,32517.636684303347,26.4421,26.4485,26.3778,26.4099,32517.6367
2009-04-09 11:15:00,41.05,41.14,41.05,41.11,41776.8959435626,26.4035,26.4614,26.4035,26.4421,41776.8959
2009-04-09 11:20:00,41.12,41.12,41.07,41.07,20943.56261022928,26.4485,26.4485,26.4164,26.4164,20943.5626
2009-04-09 11:25:00,41.05,41.06,40.98,41.01,25132.27513227513,26.4035,26.4099,26.3585,26.3778,25132.2751
2009-04-09 11:30:00,41.01,41.01,40.91,40.94,32076.719576719574,26.3778,26.3778,26.3135,26.3328,32076.7196
2009-04-09 11:35:00,40.93,40.94,40.79,40.82,40233.68606701939,26.3263,26.3328,26.2363,26.2556,40233.6861
2009-04-09 11:40:00,40.81,40.82,40.73,40.75,28549.38271604938,26.2491,26.2556,26.1977,26.2105,28549.3827
2009-04-09 11:45:00,40.74,40.82,40.74,40.82,16754.85008818342,26.2041,26.2556,26.2041,26.2556,16754.8501
2009-04-09 11:50:00,40.82,40.82,40.79,40.82,17526.455026455023,26.2556,26.2556,26.2363,26.2556,17526.455
2009-04-09 11:55:00,40.81,40.82,40.8,40.81,51256.61375661375,26.2491,26.2556,26.2427,26.2491,51256.6138
2009-04-09 12:00:00,40.81,40.82,40.75,40.75,31635.8024691358,26.2491,26.2556,26.2105,26.2105,31635.8025
2009-04-09 12:05:00,40.74,40.75,40.7,40.72,22376.54320987654,26.2041,26.2105,26.1784,26.1912,22376.5432
2009-04-09 12:10:00,40.72,40.8,40.72,40.76,49052.02821869488,26.1912,26.2427,26.1912,26.217,49052.0282
2009-04-09 12:15:00,40.77,40.77,40.71,40.76,32407.407407407405,26.2234,26.2234,26.1848,26.217,32407.4074
2009-04-09 12:20:00,40.76,40.76,40.7,40.72,21715.16754850088,26.217,26.217,26.1784,26.1912,21715.1675
2009-04-09 12:25:00,40.73,40.75,40.7,40.74,24691.358024691355,26.1977,26.2105,26.1784,26.2041,24691.358
2009-04-09 12:30:00,40.75,40.79,40.73,40.76,31635.8024691358,26.2105,26.2363,26.1977,26.217,31635.8025
2009-04-09 12:35:00,40.76,40.78,40.74,40.77,27006.17283950617,26.217,26.2298,26.2041,26.2234,27006.1728
2009-04-09 12:40:00,40.77,40.78,40.74,40.78,33179.01234567901,26.2234,26.2298,26.2041,26.2298,33179.0123
2009-04-09 12:45:00,40.77,40.82,40.77,40.82,35163.13932980599,26.2234,26.2556,26.2234,26.2556,35163.1393
2009-04-09 12:50:00,40.81,40.82,40.8,40.81,53461.19929453262,26.2491,26.2556,26.2427,26.2491,53461.1993
2009-04-09 12:55:00,40.81,40.81,40.8,40.81,22817.460317460314,26.2491,26.2491,26.2427,26.2491,22817.4603
2009-04-09 13:00:00,40.81,40.83,40.8,40.81,44422.39858906525,26.2491,26.262,26.2427,26.2491,44422.3986
2009-04-09 13:05:00,40.82,40.83,40.81,40.83,41556.43738977072,26.2556,26.262,26.2491,26.262,41556.4374
2009-04-09 13:10:00,40.82,40.83,40.81,40.82,69664.90299823633,26.2556,26.262,26.2491,26.2556,69664.903
2009-04-09 13:15:00,40.81,40.83,40.81,40.82,32738.09523809524,26.2491,26.262,26.2491,26.2556,32738.0952
2009-04-09 13:20:00,40.81,40.91,40.81,40.85,130952.38095238092,26.2491,26.3135,26.2491,26.2749,130952.381
2009-04-09 13:25:00,40.85,40.85,40.79,40.81,56216.93121693121,26.2749,26.2749,26.2363,26.2491,56216.9312
2009-04-09 13:30:00,40.82,40.83,40.81,40.82,42879.18871252204,26.2556,26.262,26.2491,26.2556,42879.1887
2009-04-09 13:35:00,40.82,40.83,40.81,40.81,65255.73192239858,26.2556,26.262,26.2491,26.2491,65255.7319
2009-04-09 13:40:00,40.82,40.83,40.81,40.83,42217.81305114638,26.2556,26.262,26.2491,26.262,42217.8131
2009-04-09 13:45:00,40.82,40.89,40.81,40.88,70877.42504409171,26.2556,26.3006,26.2491,26.2942,70877.425
2009-04-09 13:50:00,40.89,40.91,40.87,40.87,25903.880070546733,26.3006,26.3135,26.2877,26.2877,25903.8801
2009-04-09 13:55:00,40.87,40.91,40.85,40.91,23699.294532627864,26.2877,26.3135,26.2749,26.3135,23699.2945
2009-04-09 14:00:00,40.91,40.91,40.82,40.82,35714.28571428571,26.3135,26.3135,26.2556,26.2556,35714.2857
2009-04-09 14:05:00,40.82,40.83,40.81,40.82,36596.119929453256,26.2556,26.262,26.2491,26.2556,36596.1199
2009-04-09 14:10:00,40.82,40.83,40.77,40.81,49052.02821869488,26.2556,26.262,26.2234,26.2491,49052.0282
2009-04-09 14:15:00,40.8,40.81,40.67,40.77,38139.32980599647,26.2427,26.2491,26.1591,26.2234,38139.3298
2009-04-09 14:20:00,40.77,40.81,40.72,40.79,44312.16931216931,26.2234,26.2491,26.1912,26.2363,44312.1693
2009-04-09 14:25:00,40.79,40.82,40.78,40.81,58862.433862433856,26.2363,26.2556,26.2298,26.2491,58862.4339
2009-04-09 14:30:00,40.81,40.82,40.8,40.82,52138.4479717813,26.2491,26.2556,26.2427,26.2556,52138.448
2009-04-09 14:35:00,40.82,40.82,40.81,40.82,60295.41446208112,26.2556,26.2556,26.2491,26.2556,60295.4145
2009-04-09 14:40:00,40.82,40.82,40.81,40.82,21274.250440917105,26.2556,26.2556,26.2491,26.2556,21274.2504
2009-04-09 14:45:00,40.82,40.96,40.81,40.87,125661.37566137564,26.2556,26.3456,26.2491,26.2877,125661.3757
2009-04-09 14:50:00,40.87,40.89,40.78,40.8,73743.38624338624,26.2877,26.3006,26.2298,26.2427,73743.3862
2009-04-09 14:55:00,40.81,40.81,40.76,40.77,43540.5643738977,26.2491,26.2491,26.217,26.2234,43540.5644
2009-04-09 15:00:00,40.76,40.81,40.75,40.8,48500.881834215164,26.217,26.2491,26.2105,26.2427,48500.8818
2009-04-09 15:05:00,40.8,40.81,40.74,40.8,50154.32098765432,26.2427,26.2491,26.2041,26.2427,50154.321
2009-04-09 15:10:00,40.8,40.81,40.75,40.75,43099.64726631393,26.2427,26.2491,26.2105,26.2105,43099.6473
2009-04-09 15:15:00,40.76,40.82,40.74,40.81,67791.00529100528,26.217,26.2556,26.2041,26.2491,67791.0053
2009-04-09 15:20:00,40.81,40.82,40.76,40.76,62279.5414462081,26.2491,26.2556,26.217,26.217,62279.5414
2009-04-09 15:25:00,40.77,40.8,40.75,40.76,54783.95061728395,26.2234,26.2427,26.2105,26.217,54783.9506
2009-04-09 15:30:00,40.77,40.77,40.66,40.67,99206.3492063492,26.2234,26.2234,26.1527,26.1591,99206.3492
2009-04-09 15:35:00,40.68,40.75,40.67,40.73,91710.75837742504,26.1655,26.2105,26.1591,26.1977,91710.7584
2009-04-09 15:40:00,40.72,40.74,40.58,40.65,179894.17989417986,26.1912,26.2041,26.1012,26.1462,179894.1799
2009-04-09 15:45:00,40.64,40.64,40.59,40.62,93143.7389770723,26.1398,26.1398,26.1076,26.1269,93143.739
2009-04-09 15:50:00,40.62,40.64,40.53,40.54,168320.1058201058,26.1269,26.1398,26.069,26.0755,168320.1058
2009-04-09 15:55:00,40.54,40.62,40.52,40.62,220017.6366843033,26.0755,26.1269,26.0626,26.1269,220017.6367
2009-04-13 09:30:00,40.68,40.81,40.2,40.21,65035.27336860669,26.1655,26.2491,25.8568,25.8632,65035.2734
2009-04-13 09:35:00,40.23,40.43,40.23,40.36,31305.11463844797,25.8761,26.0047,25.8761,25.9597,31305.1146
2009-04-13 09:40:00,40.37,40.38,40.0,40.04,30643.738977072306,25.9661,25.9726,25.7281,25.7539,30643.739
2009-04-13 09:45:00,40.04,40.29,40.02,40.04,77050.26455026455,25.7539,25.9147,25.741,25.7539,77050.2646
2009-04-13 09:50:00,40.04,40.23,40.02,40.21,35383.59788359788,25.7539,25.8761,25.741,25.8632,35383.5979
2009-04-13 09:55:00,40.2,40.2,39.98,39.98,23037.9188712522,25.8568,25.8568,25.7153,25.7153,23037.9189
2009-04-13 10:00:00,39.98,40.01,39.96,40.01,25793.65079365079,25.7153,25.7346,25.7024,25.7346,25793.6508
2009-04-13 10:05:00,40.02,40.08,40.01,40.07,24470.89947089947,25.741,25.7796,25.7346,25.7732,24470.8995
2009-04-13 10:10:00,40.07,40.21,40.07,40.18,16754.85008818342,25.7732,25.8632,25.7732,25.8439,16754.8501
2009-04-13 10:15:00,40.19,40.22,40.11,40.12,18077.60141093474,25.8503,25.8696,25.7989,25.8053,18077.6014
2009-04-13 10:20:00,40.13,40.21,40.11,40.2,19731.040564373896,25.8118,25.8632,25.7989,25.8568,19731.0406
2009-04-13 10:25:00,40.2,40.22,40.13,40.13,15762.786596119928,25.8568,25.8696,25.8118,25.8118,15762.7866
2009-04-13 10:30:00,40.13,40.16,40.11,40.13,21825.396825396823,25.8118,25.8311,25.7989,25.8118,21825.3968
2009-04-13 10:35:00,40.13,40.13,40.04,40.04,25573.192239858905,25.8118,25.8118,25.7539,25.7539,25573.1922
2009-04-13 10:40:00,40.02,40.05,40.01,40.02,10802.469135802468,25.741,25.7603,25.7346,25.741,10802.4691
2009-04-13 10:45:00,40.03,40.05,40.03,40.05,17195.767195767196,25.7474,25.7603,25.7474,25.7603,17195.7672
2009-04-13 10:50:00,40.05,40.11,40.05,40.07,20723.104056437387,25.7603,25.7989,25.7603,25.7732,20723.1041
2009-04-13 10:55:00,40.06,40.06,40.02,40.04,18959.43562610229,25.7667,25.7667,25.741,25.7539,18959.4356
2009-04-13 11:00:00,40.03,40.03,39.99,40.01,28328.92416225749,25.7474,25.7474,25.7217,25.7346,28328.9242
2009-04-13 11:05:00,40.01,40.01,40.0,40.01,36155.20282186948,25.7346,25.7346,25.7281,25.7346,36155.2028
2009-04-13 11:10:00,40.01,40.04,40.0,40.04,37477.95414462081,25.7346,25.7539,25.7281,25.7539,37477.9541
2009-04-13 11:15:00,40.03,40.12,40.03,40.11,19179.894179894178,25.7474,25.8053,25.7474,25.7989,19179.8942
2009-04-13 11:20:00,40.11,40.18,40.08,40.18,17746.91358024691,25.7989,25.8439,25.7796,25.8439,17746.9136
2009-04-13 11:25:00,40.18,40.38,40.17,40.37,40564.37389770723,25.8439,25.9726,25.8375,25.9661,40564.3739
2009-04-13 11:30:00,40.37,40.38,40.33,40.36,16975.308641975305,25.9661,25.9726,25.9404,25.9597,16975.3086
2009-04-13 11:35:00,40.34,40.35,40.33,40.34,8818.342151675484,25.9468,25.9533,25.9404,25.9468,8818.3422
2009-04-13 11:40:00,40.33,40.4,40.28,40.29,13007.05467372134,25.9404,25.9854,25.9082,25.9147,13007.0547
2009-04-13 11:45:00,40.29,40.4,40.28,40.4,10912.698412698412,25.9147,25.9854,25.9082,25.9854,10912.6984
2009-04-13 11:50:00,40.4,40.41,40.31,40.33,16865.079365079364,25.9854,25.9919,25.9275,25.9404,16865.0794
2009-04-13 11:55:00,40.34,40.42,40.33,40.42,15321.869488536153,25.9468,25.9983,25.9404,25.9983,15321.8695
2009-04-13 12:00:00,40.42,40.51,40.4,40.49,26344.79717813051,25.9983,26.0562,25.9854,26.0433,26344.7972
2009-04-13 12:05:00,40.49,40.58,40.49,40.53,21494.70899470899,26.0433,26.1012,26.0433,26.069,21494.709
2009-04-13 12:10:00,40.54,40.62,40.53,40.53,25683.421516754846,26.0755,26.1269,26.069,26.069,25683.4215
2009-04-13 12:15:00,40.52,40.57,40.51,40.57,12896.825396825396,26.0626,26.0948,26.0562,26.0948,12896.8254
2009-04-13 12:20:00,40.57,40.62,40.55,40.59,13227.513227513226,26.0948,26.1269,26.0819,26.1076,13227.5132
2009-04-13 12:25:00,40.61,40.61,40.5,40.6,20392.416225749555,26.1205,26.1205,26.0497,26.1141,20392.4162
2009-04-13 12:30:00,40.6,40.67,40.6,40.64,11243.38624338624,26.1141,26.1591,26.1141,26.1398,11243.3862
2009-04-13 12:35:00,40.64,40.64,40.62,40.62,10692.239858906523,26.1398,26.1398,26.1269,26.1269,10692.2399
2009-04-13 12:40:00,40.62,40.65,40.6,40.62,7054.673721340388,26.1269,26.1462,26.1141,26.1269,7054.6737
2009-04-13 12:45:00,40.62,40.69,40.62,40.69,23809.52380952381,26.1269,26.172,26.1269,26.172,23809.5238
2009-04-13 12:50:00,40.68,40.69,40.63,40.63,6393.298059964726,26.1655,26.172,26.1334,26.1334,6393.2981
2009-04-13 12:55:00,40.65,40.71,40.63,40.7,6172.839506172839,26.1462,26.1848,26.1334,26.1784,6172.8395
2009-04-13 13:00:00,40.68,40.69,40.52,40.54,13447.971781305114,26.1655,26.172,26.0626,26.0755,13447.9718
2009-04-13 13:05:00,40.56,40.59,40.54,40.59,6172.839506172839,26.0883,26.1076,26.0755,26.1076,6172.8395
2009-04-13 13:10:00,40.58,40.58,40.55,40.58,4078.483245149912,26.1012,26.1012,26.0819,26.1012,4078.4832
2009-04-13 13:15:00,40.59,40.67,40.59,40.66,11904.761904761905,26.1076,26.1591,26.1076,26.1527,11904.7619
2009-04-13 13:20:00,40.67,40.82,40.67,40.76,15432.098765432096,26.1591,26.2556,26.1591,26.217,15432.0988
2009-04-13 13:25:00,40.77,40.78,40.74,40.78,4960.317460317459,26.2234,26.2298,26.2041,26.2298,4960.3175
2009-04-13 13:30:00,40.79,40.85,40.79,40.83,11574.074074074071,26.2363,26.2749,26.2363,26.262,11574.0741
2009-04-13 13:35:00,40.84,40.84,40.81,40.82,8156.966490299823,26.2684,26.2684,26.2491,26.2556,8156.9665
2009-04-13 13:40:00,40.82,40.86,40.81,40.83,8597.883597883598,26.2556,26.2813,26.2491,26.262,8597.8836
2009-04-13 13:45:00,40.85,40.92,40.84,40.88,11794.53262786596,26.2749,26.3199,26.2684,26.2942,11794.5326
2009-04-13 13:50:00,40.87,40.92,40.84,40.91,7936.507936507935,26.2877,26.3199,26.2684,26.3135,7936.5079
2009-04-13 13:55:00,40.91,40.91,40.86,40.87,5952.380952380951,26.3135,26.3135,26.2813,26.2877,5952.381
2009-04-13 14:00:00,40.87,40.9,40.87,40.88,21384.47971781305,26.2877,26.307,26.2877,26.2942,21384.4797
2009-04-13 14:05:00,40.88,41.03,40.86,41.0,112544.09171075837,26.2942,26.3906,26.2813,26.3713,112544.0917
2009-04-13 14:10:00,40.98,41.01,40.92,40.98,34611.992945326274,26.3585,26.3778,26.3199,26.3585,34611.9929
2009-04-13 14:15:00,40.96,40.97,40.88,40.9,15652.557319223984,26.3456,26.352,26.2942,26.307,15652.5573
2009-04-13 14:20:00,40.89,40.94,40.88,40.93,11243.38624338624,26.3006,26.3328,26.2942,26.3263,11243.3862
2009-04-13 14:25:00,40.92,41.01,40.92,40.97,19841.26984126984,26.3199,26.3778,26.3199,26.352,19841.2698
2009-04-13 14:30:00,40.96,40.97,40.91,40.95,19290.123456790123,26.3456,26.352,26.3135,26.3392,19290.1235
2009-04-13 14:35:00,40.95,40.98,40.92,40.92,21825.396825396823,26.3392,26.3585,26.3199,26.3199,21825.3968
2009-04-13 14:40:00,40.92,40.95,40.84,40.88,27998.23633156966,26.3199,26.3392,26.2684,26.2942,27998.2363
2009-04-13 14:45:00,40.89,40.89,40.8,40.8,18298.059964726628,26.3006,26.3006,26.2427,26.2427,18298.06
2009-04-13 14:50:00,40.8,40.86,40.78,40.85,15542.32804232804,26.2427,26.2813,26.2298,26.2749,15542.328
2009-04-13 14:55:00,40.84,40.91,40.8,40.82,23148.148148148142,26.2684,26.3135,26.2427,26.2556,23148.1481
2009-04-13 15:00:00,40.81,40.98,40.74,40.96,43099.64726631393,26.2491,26.3585,26.2041,26.3456,43099.6473
2009-04-13 15:05:00,40.98,41.06,40.97,40.97,29320.987654320983,26.3585,26.4099,26.352,26.352,29320.9877
2009-04-13 15:10:00,40.98,41.06,40.96,41.04,36375.66137566137,26.3585,26.4099,26.3456,26.3971,36375.6614
2009-04-13 15:15:00,41.04,41.14,41.04,41.11,30092.592592592588,26.3971,26.4614,26.3971,26.4421,30092.5926
2009-04-13 15:20:00,41.11,41.15,41.08,41.1,26014.10934744268,26.4421,26.4678,26.4228,26.4357,26014.1093
2009-04-13 15:25:00,41.1,41.15,41.09,41.12,35273.36860670194,26.4357,26.4678,26.4292,26.4485,35273.3686
2009-04-13 15:30:00,41.12,41.22,41.09,41.15,37918.87125220458,26.4485,26.5128,26.4292,26.4678,37918.8713
2009-04-13 15:35:00,41.14,41.17,41.11,41.14,23919.75308641975,26.4614,26.4807,26.4421,26.4614,23919.7531
2009-04-13 15:40:00,41.13,41.14,41.0,41.08,61397.70723104056,26.455,26.4614,26.3713,26.4228,61397.7072
2009-04-13 15:45:00,41.08,41.11,40.96,40.98,47839.5061728395,26.4228,26.4421,26.3456,26.3585,47839.5062
2009-04-13 15:50:00,40.99,41.03,40.88,40.91,51036.155202821865,26.3649,26.3906,26.2942,26.3135,51036.1552
2009-04-13 15:55:00,40.91,40.95,40.81,40.82,71428.57142857142,26.3135,26.3392,26.2491,26.2556,71428.5714
2009-04-14 09:30:00,40.57,40.81,40.05,40.68,48831.56966490299,26.0948,26.2491,25.7603,26.1655,48831.5697
2009-04-14 09:35:00,40.69,40.81,40.54,40.57,31415.34391534391,26.172,26.2491,26.0755,26.0948,31415.3439
2009-04-14 09:40:00,40.54,40.57,40.36,40.39,26014.10934744268,26.0755,26.0948,25.9597,25.979,26014.1093
2009-04-14 09:45:00,40.41,40.41,40.15,40.24,22045.85537918871,25.9919,25.9919,25.8246,25.8825,22045.8554
2009-04-14 09:50:00,40.29,40.54,40.27,40.53,27888.00705467372,25.9147,26.0755,25.9018,26.069,27888.0071
2009-04-14 09:55:00,40.51,40.52,40.42,40.43,17305.996472663137,26.0562,26.0626,25.9983,26.0047,17305.9965
2009-04-14 10:00:00,40.42,40.61,40.36,40.45,17305.996472663137,25.9983,26.1205,25.9597,26.0176,17305.9965
2009-04-14 10:05:00,40.47,40.47,40.36,40.37,17195.767195767196,26.0304,26.0304,25.9597,25.9661,17195.7672
2009-04-14 10:10:00,40.41,40.46,40.36,40.44,12235.449735449734,25.9919,26.024,25.9597,26.0111,12235.4497
2009-04-14 10:15:00,40.44,40.62,40.42,40.62,14660.493827160491,26.0111,26.1269,25.9983,26.1269,14660.4938
2009-04-14 10:20:00,40.6,40.65,40.59,40.62,18959.43562610229,26.1141,26.1462,26.1076,26.1269,18959.4356
2009-04-14 10:25:00,40.62,40.68,40.6,40.67,17416.225749559082,26.1269,26.1655,26.1141,26.1591,17416.2257
2009-04-14 10:30:00,40.69,40.89,40.68,40.81,17746.91358024691,26.172,26.3006,26.1655,26.2491,17746.9136
2009-04-14 10:35:00,40.81,40.88,40.81,40.87,16093.474426807756,26.2491,26.2942,26.2491,26.2877,16093.4744
2009-04-14 10:40:00,40.87,41.02,40.83,41.02,19841.26984126984,26.2877,26.3842,26.262,26.3842,19841.2698
2009-04-14 10:45:00,41.01,41.1,40.99,41.1,20392.416225749555,26.3778,26.4357,26.3649,26.4357,20392.4162
2009-04-14 10:50:00,41.09,41.09,40.99,41.0,11904.761904761905,26.4292,26.4292,26.3649,26.3713,11904.7619
2009-04-14 10:55:00,40.99,41.0,40.92,40.95,7495.5908289241615,26.3649,26.3713,26.3199,26.3392,7495.5908
2009-04-14 11:00:00,40.95,41.02,40.92,41.0,14329.805996472662,26.3392,26.3842,26.3199,26.3713,14329.806
2009-04-14 11:05:00,41.0,41.01,40.91,40.96,21494.70899470899,26.3713,26.3778,26.3135,26.3456,21494.709
2009-04-14 11:10:00,40.96,40.96,40.91,40.92,8928.571428571428,26.3456,26.3456,26.3135,26.3199,8928.5714
2009-04-14 11:15:00,40.91,40.95,40.9,40.94,18298.059964726628,26.3135,26.3392,26.307,26.3328,18298.06
2009-04-14 11:20:00,40.93,40.96,40.82,40.9,14770.723104056437,26.3263,26.3456,26.2556,26.307,14770.7231
2009-04-14 11:25:00,40.91,40.94,40.9,40.9,16424.162257495587,26.3135,26.3328,26.307,26.307,16424.1623
2009-04-14 11:30:00,40.9,40.98,40.89,40.97,16975.308641975305,26.307,26.3585,26.3006,26.352,16975.3086
2009-04-14 11:35:00,40.97,40.98,40.87,40.91,20612.87477954145,26.352,26.3585,26.2877,26.3135,20612.8748
2009-04-14 11:40:00,40.88,40.91,40.8,40.8,11353.615520282186,26.2942,26.3135,26.2427,26.2427,11353.6155
2009-04-14 11:45:00,40.81,40.88,40.81,40.85,11022.927689594357,26.2491,26.2942,26.2491,26.2749,11022.9277
2009-04-14 11:50:00,40.87,40.87,40.78,40.78,12676.366843033507,26.2877,26.2877,26.2298,26.2298,12676.3668
2009-04-14 11:55:00,40.81,40.81,40.71,40.74,14109.347442680775,26.2491,26.2491,26.1848,26.2041,14109.3474
2009-04-14 12:00:00,40.74,40.74,40.7,40.74,9920.63492063492,26.2041,26.2041,26.1784,26.2041,9920.6349
2009-04-14 12:05:00,40.74,40.76,40.72,40.72,11133.156966490298,26.2041,26.217,26.1912,26.1912,11133.157
2009-04-14 12:10:00,40.73,40.75,40.68,40.72,11133.156966490298,26.1977,26.2105,26.1655,26.1912,11133.157
2009-04-14 12:15:00,40.72,40.74,40.7,40.71,4960.317460317459,26.1912,26.2041,26.1784,26.1848,4960.3175
2009-04-14 12:20:00,40.72,40.75,40.71,40.75,6393.298059964726,26.1912,26.2105,26.1848,26.2105,6393.2981
2009-04-14 12:25:00,40.74,40.88,40.72,40.86,25793.65079365079,26.2041,26.2942,26.1912,26.2813,25793.6508
2009-04-14 12:30:00,40.86,40.91,40.85,40.91,13447.971781305114,26.2813,26.3135,26.2749,26.3135,13447.9718
2009-04-14 12:35:00,40.91,40.91,40.87,40.88,11904.761904761905,26.3135,26.3135,26.2877,26.2942,11904.7619
2009-04-14 12:40:00,40.88,40.88,40.67,40.68,13117.283950617282,26.2942,26.2942,26.1591,26.1655,13117.284
2009-04-14 12:45:00,40.69,40.69,40.55,40.58,15432.098765432096,26.172,26.172,26.0819,26.1012,15432.0988
2009-04-14 12:50:00,40.58,40.61,40.56,40.56,6834.2151675485,26.1012,26.1205,26.0883,26.0883,6834.2152
2009-04-14 12:55:00,40.56,40.61,40.54,40.61,13337.742504409169,26.0883,26.1205,26.0755,26.1205,13337.7425
2009-04-14 13:00:00,40.6,40.62,40.59,40.59,6834.2151675485,26.1141,26.1269,26.1076,26.1076,6834.2152
2009-04-14 13:05:00,40.58,40.61,40.57,40.59,10802.469135802468,26.1012,26.1205,26.0948,26.1076,10802.4691
2009-04-14 13:10:00,40.56,40.64,40.55,40.64,12345.679012345678,26.0883,26.1398,26.0819,26.1398,12345.679
2009-04-14 13:15:00,40.63,40.66,40.62,40.62,8046.737213403879,26.1334,26.1527,26.1269,26.1269,8046.7372
2009-04-14 13:20:00,40.62,40.63,40.55,40.56,17967.3721340388,26.1269,26.1334,26.0819,26.0883,17967.3721
2009-04-14 13:25:00,40.56,40.64,40.54,40.62,22486.772486772483,26.0883,26.1398,26.0755,26.1269,22486.7725
2009-04-14 13:30:00,40.62,40.74,40.62,40.72,24691.358024691355,26.1269,26.2041,26.1269,26.1912,24691.358
2009-04-14 13:35:00,40.73,40.76,40.68,40.69,41556.43738977072,26.1977,26.217,26.1655,26.172,41556.4374
2009-04-14 13:40:00,40.7,40.81,40.7,40.81,22707.231040564373,26.1784,26.2491,26.1784,26.2491,22707.231
2009-04-14 13:45:00,40.79,40.79,40.66,40.72,13888.888888888889,26.2363,26.2363,26.1527,26.1912,13888.8889
2009-04-14 13:50:00,40.7,40.72,40.62,40.62,12235.449735449734,26.1784,26.1912,26.1269,26.1269,12235.4497
2009-04-14 13:55:00,40.62,40.73,40.61,40.73,12676.366843033507,26.1269,26.1977,26.1205,26.1977,12676.3668
2009-04-14 14:00:00,40.72,40.74,40.64,40.68,13227.513227513226,26.1912,26.2041,26.1398,26.1655,13227.5132
2009-04-14 14:05:00,40.68,40.71,40.61,40.64,15101.410934744266,26.1655,26.1848,26.1205,26.1398,15101.4109
2009-04-14 14:10:00,40.64,40.72,40.62,40.72,11243.38624338624,26.1398,26.1912,26.1269,26.1912,11243.3862
2009-04-14 14:15:00,40.73,40.8,40.71,40.79,13447.971781305114,26.1977,26.2427,26.1848,26.2363,13447.9718
2009-04-14 14:20:00,40.78,40.89,40.72,40.89,15211.64021164021,26.2298,26.3006,26.1912,26.3006,15211.6402
2009-04-14 14:25:00,40.87,40.88,40.78,40.79,21494.70899470899,26.2877,26.2942,26.2298,26.2363,21494.709
2009-04-14 14:30:00,40.8,40.81,40.73,40.8,15542.32804232804,26.2427,26.2491,26.1977,26.2427,15542.328
2009-04-14 14:35:00,40.8,40.86,40.78,40.86,15211.64021164021,26.2427,26.2813,26.2298,26.2813,15211.6402
2009-04-14 14:40:00,40.87,40.89,40.74,40.8,14660.493827160491,26.2877,26.3006,26.2041,26.2427,14660.4938
2009-04-14 14:45:00,40.8,40.81,40.72,40.77,17305.996472663137,26.2427,26.2491,26.1912,26.2234,17305.9965
2009-04-14 14:50:00,40.79,40.8,40.72,40.72,20943.56261022928,26.2363,26.2427,26.1912,26.1912,20943.5626
2009-04-14 14:55:00,40.72,40.84,40.72,40.84,26124.338624338623,26.1912,26.2684,26.1912,26.2684,26124.3386
2009-04-14 15:00:00,40.88,40.89,40.76,40.79,36816.578483245146,26.2942,26.3006,26.217,26.2363,36816.5785
2009-04-14 15:05:00,40.78,40.79,40.67,40.67,24250.440917107582,26.2298,26.2363,26.1591,26.1591,24250.4409
2009-04-14 15:10:00,40.67,40.73,40.62,40.65,37698.41269841269,26.1591,26.1977,26.1269,26.1462,37698.4127
2009-04-14 15:15:00,40.64,40.75,40.62,40.74,36816.578483245146,26.1398,26.2105,26.1269,26.2041,36816.5785
2009-04-14 15:20:00,40.72,40.72,40.65,40.69,25022.045855379187,26.1912,26.1912,26.1462,26.172,25022.0459
2009-04-14 15:25:00,40.68,40.7,40.58,40.63,36375.66137566137,26.1655,26.1784,26.1012,26.1334,36375.6614
2009-04-14 15:30:00,40.63,40.65,40.59,40.6,29982.36331569665,26.1334,26.1462,26.1076,26.1141,29982.3633
2009-04-14 15:35:00,40.59,40.69,40.58,40.58,44422.39858906525,26.1076,26.172,26.1012,26.1012,44422.3986
2009-04-14 15:40:00,40.58,40.65,40.53,40.54,54673.721340388,26.1012,26.1462,26.069,26.0755,54673.7213
2009-04-14 15:45:00,40.55,40.8,40.53,40.7,50925.92592592592,26.0819,26.2427,26.069,26.1784,50925.9259
2009-04-14 15:50:00,40.7,40.75,40.66,40.74,89065.25573192239,26.1784,26.2105,26.1527,26.2041,89065.2557
2009-04-14 15:55:00,40.74,40.84,40.72,40.83,354497.3544973545,26.2041,26.2684,26.1912,26.262,354497.3545
2009-04-15 09:30:00,41.0,42.91,40.82,41.05,71869.4885361552,26.3713,27.5999,26.2556,26.4035,71869.4885
2009-04-15 09:35:00,41.04,41.06,40.85,40.97,36265.43209876543,26.3971,26.4099,26.2749,26.352,36265.4321
2009-04-15 09:40:00,40.97,40.99,40.89,40.93,39462.08112874779,26.352,26.3649,26.3006,26.3263,39462.0811
2009-04-15 09:45:00,40.93,40.94,40.84,40.93,47178.13051146384,26.3263,26.3328,26.2684,26.3263,47178.1305
2009-04-15 09:50:00,40.93,41.2,40.92,41.18,47619.04761904761,26.3263,26.5,26.3199,26.4871,47619.0476
2009-04-15 09:55:00,41.18,41.39,41.18,41.39,53461.19929453262,26.4871,26.6222,26.4871,26.6222,53461.1993
2009-04-15 10:00:00,41.36,41.41,41.31,41.4,22376.54320987654,26.6029,26.6351,26.5707,26.6286,22376.5432
2009-04-15 10:05:00,41.4,41.49,41.39,41.49,20723.104056437387,26.6286,26.6865,26.6222,26.6865,20723.1041
2009-04-15 10:10:00,41.49,41.55,41.48,41.54,21494.70899470899,26.6865,26.7251,26.6801,26.7187,21494.709
2009-04-15 10:15:00,41.54,41.59,41.3,41.33,39792.76895943562,26.7187,26.7508,26.5643,26.5836,39792.769
2009-04-15 10:20:00,41.31,41.42,41.31,41.4,15542.32804232804,26.5707,26.6415,26.5707,26.6286,15542.328
2009-04-15 10:25:00,41.39,41.4,41.32,41.35,17967.3721340388,26.6222,26.6286,26.5772,26.5965,17967.3721
2009-04-15 10:30:00,41.35,41.35,41.15,41.25,29872.1340388007,26.5965,26.5965,26.4678,26.5321,29872.134
2009-04-15 10:35:00,41.26,41.3,41.21,41.3,16975.308641975305,26.5386,26.5643,26.5064,26.5643,16975.3086
2009-04-15 10:40:00,41.3,41.34,41.2,41.22,12676.366843033507,26.5643,26.59,26.5,26.5128,12676.3668
2009-04-15 10:45:00,41.22,41.32,41.19,41.2,9038.80070546737,26.5128,26.5772,26.4936,26.5,9038.8007
2009-04-15 10:50:00,41.21,41.29,41.19,41.26,25573.192239858905,26.5064,26.5579,26.4936,26.5386,25573.1922
2009-04-15 10:55:00,41.25,41.25,41.19,41.21,9810.405643738975,26.5321,26.5321,26.4936,26.5064,9810.4056
2009-04-15 11:00:00,41.21,41.27,41.19,41.19,10912.698412698412,26.5064,26.545,26.4936,26.4936,10912.6984
2009-04-15 11:05:00,41.19,41.23,41.19,41.19,8487.654320987653,26.4936,26.5193,26.4936,26.4936,8487.6543
2009-04-15 11:10:00,41.19,41.22,41.15,41.16,13007.05467372134,26.4936,26.5128,26.4678,26.4743,13007.0547
2009-04-15 11:15:00,41.16,41.25,41.12,41.23,13447.971781305114,26.4743,26.5321,26.4485,26.5193,13447.9718
2009-04-15 11:20:00,41.23,41.27,41.21,41.23,8928.571428571428,26.5193,26.545,26.5064,26.5193,8928.5714
2009-04-15 11:25:00,41.24,41.27,41.17,41.17,12014.991181657848,26.5257,26.545,26.4807,26.4807,12014.9912
2009-04-15 11:30:00,41.16,41.22,41.16,41.21,11574.074074074071,26.4743,26.5128,26.4743,26.5064,11574.0741
2009-04-15 11:35:00,41.21,41.29,41.19,41.2,13778.659611992944,26.5064,26.5579,26.4936,26.5,13778.6596
2009-04-15 11:40:00,41.19,41.21,41.16,41.17,9920.63492063492,26.4936,26.5064,26.4743,26.4807,9920.6349
2009-04-15 11:45:00,41.17,41.21,41.15,41.21,7826.278659611992,26.4807,26.5064,26.4678,26.5064,7826.2787
2009-04-15 11:50:00,41.21,41.24,41.18,41.21,10251.32275132275,26.5064,26.5257,26.4871,26.5064,10251.3228
2009-04-15 11:55:00,41.2,41.34,41.2,41.3,9700.176366843032,26.5,26.59,26.5,26.5643,9700.1764
2009-04-15 12:00:00,41.31,41.36,41.26,41.28,16534.391534391532,26.5707,26.6029,26.5386,26.5514,16534.3915
2009-04-15 12:05:00,41.28,41.34,41.28,41.3,12786.596119929452,26.5514,26.59,26.5514,26.5643,12786.5961
2009-04-15 12:10:00,41.3,41.33,41.28,41.3,9589.947089947089,26.5643,26.5836,26.5514,26.5643,9589.9471
2009-04-15 12:15:00,41.32,41.32,41.23,41.24,9589.947089947089,26.5772,26.5772,26.5193,26.5257,9589.9471
2009-04-15 12:20:00,41.24,41.35,41.23,41.29,19179.894179894178,26.5257,26.5965,26.5193,26.5579,19179.8942
2009-04-15 12:25:00,41.29,41.3,41.23,41.24,8156.966490299823,26.5579,26.5643,26.5193,26.5257,8156.9665
2009-04-15 12:30:00,41.25,41.3,41.23,41.27,6172.839506172839,26.5321,26.5643,26.5193,26.545,6172.8395
2009-04-15 12:35:00,41.27,41.31,41.27,41.29,7936.507936507935,26.545,26.5707,26.545,26.5579,7936.5079
2009-04-15 12:40:00,41.3,41.3,41.21,41.23,5180.776014109347,26.5643,26.5643,26.5064,26.5193,5180.776
2009-04-15 12:45:00,41.24,41.33,41.21,41.21,11463.84479717813,26.5257,26.5836,26.5064,26.5064,11463.8448
2009-04-15 12:50:00,41.22,41.28,41.19,41.27,11022.927689594357,26.5128,26.5514,26.4936,26.545,11022.9277
2009-04-15 12:55:00,41.27,41.28,41.24,41.25,5731.922398589065,26.545,26.5514,26.5257,26.5321,5731.9224
2009-04-15 13:00:00,41.27,41.33,41.23,41.25,16644.620811287477,26.545,26.5836,26.5193,26.5321,16644.6208
2009-04-15 13:05:00,41.23,41.24,41.18,41.21,9369.488536155202,26.5193,26.5257,26.4871,26.5064,9369.4885
2009-04-15 13:10:00,41.21,41.24,41.21,41.24,5511.463844797177,26.5064,26.5257,26.5064,26.5257,5511.4638
2009-04-15 13:15:00,41.24,41.27,41.22,41.23,7605.820105820105,26.5257,26.545,26.5128,26.5193,7605.8201
2009-04-15 13:20:00,41.23,41.25,41.17,41.18,11574.074074074071,26.5193,26.5321,26.4807,26.4871,11574.0741
2009-04-15 13:25:00,41.17,41.17,41.11,41.15,10361.552028218694,26.4807,26.4807,26.4421,26.4678,10361.552
2009-04-15 13:30:00,41.17,41.18,41.13,41.14,10582.01058201058,26.4807,26.4871,26.455,26.4614,10582.0106
2009-04-15 13:35:00,41.14,41.15,41.1,41.1,15321.869488536153,26.4614,26.4678,26.4357,26.4357,15321.8695
2009-04-15 13:40:00,41.1,41.11,41.04,41.04,13888.888888888889,26.4357,26.4421,26.3971,26.3971,13888.8889
2009-04-15 13:45:00,41.04,41.06,40.97,40.97,12014.991181657848,26.3971,26.4099,26.352,26.352,12014.9912
2009-04-15 13:50:00,40.98,41.01,40.95,41.0,11463.84479717813,26.3585,26.3778,26.3392,26.3713,11463.8448
2009-04-15 13:55:00,41.0,41.06,41.0,41.06,62940.917107583766,26.3713,26.4099,26.3713,26.4099,62940.9171
2009-04-15 14:00:00,41.07,41.14,40.98,41.13,32407.407407407405,26.4164,26.4614,26.3585,26.455,32407.4074
2009-04-15 14:05:00,41.13,41.16,41.06,41.14,16534.391534391532,26.455,26.4743,26.4099,26.4614,16534.3915
2009-04-15 14:10:00,41.14,41.14,41.06,41.06,12125.220458553791,26.4614,26.4614,26.4099,26.4099,12125.2205
2009-04-15 14:15:00,41.05,41.06,40.94,40.95,13447.971781305114,26.4035,26.4099,26.3328,26.3392,13447.9718
2009-04-15 14:20:00,40.93,41.0,40.92,40.97,27006.17283950617,26.3263,26.3713,26.3199,26.352,27006.1728
2009-04-15 14:25:00,40.96,40.99,40.93,40.95,12566.137566137564,26.3456,26.3649,26.3263,26.3392,12566.1376
2009-04-15 14:30:00,40.95,41.01,40.93,40.94,16203.703703703704,26.3392,26.3778,26.3263,26.3328,16203.7037
2009-04-15 14:35:00,40.95,41.01,40.93,40.95,29651.67548500881,26.3392,26.3778,26.3263,26.3392,29651.6755
2009-04-15 14:40:00,40.93,40.94,40.91,40.93,19179.894179894178,26.3263,26.3328,26.3135,26.3263,19179.8942
2009-04-15 14:45:00,40.94,41.01,40.94,40.98,12566.137566137564,26.3328,26.3778,26.3328,26.3585,12566.1376
2009-04-15 14:50:00,40.98,41.0,40.93,40.93,11463.84479717813,26.3585,26.3713,26.3263,26.3263,11463.8448
2009-04-15 14:55:00,40.92,40.96,40.91,40.95,17967.3721340388,26.3199,26.3456,26.3135,26.3392,17967.3721
2009-04-15 15:00:00,40.95,41.1,40.95,41.07,20943.56261022928,26.3392,26.4357,26.3392,26.4164,20943.5626
2009-04-15 15:05:00,41.07,41.12,41.0,41.0,27998.23633156966,26.4164,26.4485,26.3713,26.3713,27998.2363
2009-04-15 15:10:00,41.0,41.21,41.0,41.18,38139.32980599647,26.3713,26.5064,26.3713,26.4871,38139.3298
2009-04-15 15:15:00,41.17,41.22,41.11,41.18,35383.59788359788,26.4807,26.5128,26.4421,26.4871,35383.5979
2009-04-15 15:20:00,41.19,41.21,41.09,41.17,34281.305114638446,26.4936,26.5064,26.4292,26.4807,34281.3051
2009-04-15 15:25:00,41.18,41.19,41.08,41.09,29100.529100529096,26.4871,26.4936,26.4228,26.4292,29100.5291
2009-04-15 15:30:00,41.1,41.18,41.04,41.08,35604.056437389765,26.4357,26.4871,26.3971,26.4228,35604.0564
2009-04-15 15:35:00,41.08,41.18,41.08,41.14,39462.08112874779,26.4228,26.4871,26.4228,26.4614,39462.0811
2009-04-15 15:40:00,41.16,41.31,41.16,41.25,58090.82892416225,26.4743,26.5707,26.4743,26.5321,58090.8289
2009-04-15 15:45:00,41.23,41.27,41.1,41.17,65476.19047619047,26.5193,26.545,26.4357,26.4807,65476.1905
2009-04-15 15:50:00,41.16,41.29,41.16,41.26,82451.49911816578,26.4743,26.5579,26.4743,26.5386,82451.4991
2009-04-15 15:55:00,41.26,41.38,41.24,41.36,84656.08465608464,26.5386,26.6158,26.5257,26.6029,84656.0847
2009-04-16 09:30:00,41.51,41.51,41.15,41.17,27667.548500881832,26.6994,26.6994,26.4678,26.4807,27667.5485
2009-04-16 09:35:00,41.17,41.69,41.16,41.68,30753.96825396825,26.4807,26.8152,26.4743,26.8087,30753.9683
2009-04-16 09:40:00,41.67,41.67,41.37,41.42,23919.75308641975,26.8023,26.8023,26.6093,26.6415,23919.7531
2009-04-16 09:45:00,41.43,41.58,41.43,41.56,17746.91358024691,26.6479,26.7444,26.6479,26.7315,17746.9136
2009-04-16 09:50:00,41.56,41.57,41.44,41.53,23148.148148148142,26.7315,26.738,26.6544,26.7122,23148.1481
2009-04-16 09:55:00,41.53,41.61,41.52,41.57,12345.679012345678,26.7122,26.7637,26.7058,26.738,12345.679
2009-04-16 10:00:00,41.56,41.63,41.42,41.47,24470.89947089947,26.7315,26.7766,26.6415,26.6736,24470.8995
2009-04-16 10:05:00,41.44,41.54,41.44,41.54,21164.02116402116,26.6544,26.7187,26.6544,26.7187,21164.0212
2009-04-16 10:10:00,41.55,41.61,41.52,41.56,9149.029982363314,26.7251,26.7637,26.7058,26.7315,9149.03
2009-04-16 10:15:00,41.53,41.56,41.49,41.52,23258.377425044087,26.7122,26.7315,26.6865,26.7058,23258.3774
2009-04-16 10:20:00,41.52,41.62,41.51,41.55,11794.53262786596,26.7058,26.7701,26.6994,26.7251,11794.5326
2009-04-16 10:25:00,41.52,41.69,41.52,41.65,10802.469135802468,26.7058,26.8152,26.7058,26.7894,10802.4691
2009-04-16 10:30:00,41.65,41.76,41.63,41.71,16093.474426807756,26.7894,26.8602,26.7766,26.828,16093.4744
2009-04-16 10:35:00,41.71,41.75,41.65,41.68,11684.303350970016,26.828,26.8537,26.7894,26.8087,11684.3034
2009-04-16 10:40:00,41.67,41.68,41.6,41.6,11353.615520282186,26.8023,26.8087,26.7573,26.7573,11353.6155
2009-04-16 10:45:00,41.59,41.59,41.5,41.56,21935.626102292765,26.7508,26.7508,26.6929,26.7315,21935.6261
2009-04-16 10:50:00,41.56,41.63,41.55,41.57,11353.615520282186,26.7315,26.7766,26.7251,26.738,11353.6155
2009-04-16 10:55:00,41.57,41.67,41.55,41.67,14770.723104056437,26.738,26.8023,26.7251,26.8023,14770.7231
2009-04-16 11:00:00,41.68,41.7,41.64,41.66,13778.659611992944,26.8087,26.8216,26.783,26.7959,13778.6596
2009-04-16 11:05:00,41.66,41.75,41.66,41.73,9259.259259259255,26.7959,26.8537,26.7959,26.8409,9259.2593
2009-04-16 11:10:00,41.73,41.74,41.7,41.74,11243.38624338624,26.8409,26.8473,26.8216,26.8473,11243.3862
2009-04-16 11:15:00,41.74,41.79,41.71,41.76,17085.53791887125,26.8473,26.8795,26.828,26.8602,17085.5379
2009-04-16 11:20:00,41.76,41.85,41.75,41.8,17085.53791887125,26.8602,26.9181,26.8537,26.8859,17085.5379
2009-04-16 11:25:00,41.8,41.87,41.79,41.86,35714.28571428571,26.8859,26.9309,26.8795,26.9245,35714.2857
2009-04-16 11:30:00,41.87,41.89,41.82,41.88,14880.95238095238,26.9309,26.9438,26.8988,26.9374,14880.9524
2009-04-16 11:35:00,41.88,41.98,41.83,41.96,24140.21164021164,26.9374,27.0017,26.9052,26.9888,24140.2116
2009-04-16 11:40:00,41.96,41.97,41.85,41.91,14991.181657848325,26.9888,26.9953,26.9181,26.9567,14991.1817
2009-04-16 11:45:00,41.9,42.01,41.89,41.91,15321.869488536153,26.9502,27.021,26.9438,26.9567,15321.8695
2009-04-16 11:50:00,41.92,41.96,41.89,41.93,11022.927689594357,26.9631,26.9888,26.9438,26.9695,11022.9277
2009-04-16 11:55:00,41.94,42.0,41.92,41.93,9259.259259259255,26.976,27.0145,26.9631,26.9695,9259.2593
2009-04-16 12:00:00,41.93,41.99,41.93,41.99,19400.352733686064,26.9695,27.0081,26.9695,27.0081,19400.3527
2009-04-16 12:05:00,42.0,42.06,41.99,42.06,10582.01058201058,27.0145,27.0531,27.0081,27.0531,10582.0106
2009-04-16 12:10:00,42.06,42.18,42.05,42.18,19841.26984126984,27.0531,27.1303,27.0467,27.1303,19841.2698
2009-04-16 12:15:00,42.18,42.22,42.18,42.21,26785.714285714283,27.1303,27.1561,27.1303,27.1496,26785.7143
2009-04-16 12:20:00,42.21,42.25,42.19,42.2,21825.396825396823,27.1496,27.1753,27.1368,27.1432,21825.3968
2009-04-16 12:25:00,42.19,42.22,42.18,42.21,28439.15343915344,27.1368,27.1561,27.1303,27.1496,28439.1534
2009-04-16 12:30:00,42.21,42.27,42.21,42.26,25903.880070546733,27.1496,27.1882,27.1496,27.1818,25903.8801
2009-04-16 12:35:00,42.26,42.27,42.24,42.27,12345.679012345678,27.1818,27.1882,27.1689,27.1882,12345.679
2009-04-16 12:40:00,42.26,42.27,42.26,42.27,21274.250440917105,27.1818,27.1882,27.1818,27.1882,21274.2504
2009-04-16 12:45:00,42.26,42.4,42.26,42.39,43761.02292768959,27.1818,27.2718,27.1818,27.2654,43761.0229
2009-04-16 12:50:00,42.39,42.41,42.37,42.4,14660.493827160491,27.2654,27.2783,27.2525,27.2718,14660.4938
2009-04-16 12:55:00,42.4,42.46,42.33,42.38,23699.294532627864,27.2718,27.3104,27.2268,27.259,23699.2945
2009-04-16 13:00:00,42.39,42.41,42.37,42.4,9479.717813051146,27.2654,27.2783,27.2525,27.2718,9479.7178
2009-04-16 13:05:00,42.39,42.4,42.37,42.38,14550.264550264548,27.2654,27.2718,27.2525,27.259,14550.2646
2009-04-16 13:10:00,42.38,42.38,42.31,42.38,20061.728395061727,27.259,27.259,27.2139,27.259,20061.7284
2009-04-16 13:15:00,42.38,42.38,42.28,42.32,17967.3721340388,27.259,27.259,27.1946,27.2204,17967.3721
2009-04-16 13:20:00,42.32,42.38,42.32,42.38,22266.3139329806,27.2204,27.259,27.2204,27.259,22266.3139
2009-04-16 13:25:00,42.38,42.51,42.37,42.49,43981.481481481474,27.259,27.3426,27.2525,27.3297,43981.4815
2009-04-16 13:30:00,42.5,42.53,42.45,42.45,25132.27513227513,27.3361,27.3554,27.304,27.304,25132.2751
2009-04-16 13:35:00,42.45,42.46,42.39,42.4,21604.938271604937,27.304,27.3104,27.2654,27.2718,21604.9383
2009-04-16 13:40:00,42.4,42.4,42.38,42.38,16644.620811287477,27.2718,27.2718,27.259,27.259,16644.6208
2009-04-16 13:45:00,42.38,42.38,42.28,42.28,13888.888888888889,27.259,27.259,27.1946,27.1946,13888.8889
2009-04-16 13:50:00,42.28,42.28,42.15,42.18,35824.514991181655,27.1946,27.1946,27.111,27.1303,35824.515
2009-04-16 13:55:00,42.17,42.35,42.14,42.34,24801.5873015873,27.1239,27.2397,27.1046,27.2332,24801.5873
2009-04-16 14:00:00,42.32,42.39,42.31,42.32,19290.123456790123,27.2204,27.2654,27.2139,27.2204,19290.1235
2009-04-16 14:05:00,42.33,42.38,42.26,42.28,31525.57319223985,27.2268,27.259,27.1818,27.1946,31525.5732
2009-04-16 14:10:00,42.29,42.39,42.29,42.37,16203.703703703704,27.2011,27.2654,27.2011,27.2525,16203.7037
2009-04-16 14:15:00,42.37,42.4,42.3,42.31,13999.11816578483,27.2525,27.2718,27.2075,27.2139,13999.1182
2009-04-16 14:20:00,42.31,42.39,42.3,42.36,35273.36860670194,27.2139,27.2654,27.2075,27.2461,35273.3686
2009-04-16 14:25:00,42.36,42.48,42.36,42.42,34391.53439153439,27.2461,27.3233,27.2461,27.2847,34391.5344
2009-04-16 14:30:00,42.42,42.47,42.38,42.44,21164.02116402116,27.2847,27.3169,27.259,27.2976,21164.0212
2009-04-16 14:35:00,42.44,42.57,42.43,42.55,24029.982363315696,27.2976,27.3812,27.2911,27.3683,24029.9824
2009-04-16 14:40:00,42.55,42.58,42.52,42.52,22927.68959435626,27.3683,27.3876,27.349,27.349,22927.6896
2009-04-16 14:45:00,42.54,42.56,42.49,42.52,26565.2557319224,27.3619,27.3747,27.3297,27.349,26565.2557
2009-04-16 14:50:00,42.52,42.74,42.51,42.68,25683.421516754846,27.349,27.4905,27.3426,27.4519,25683.4215
2009-04-16 14:55:00,42.67,42.72,42.65,42.65,12455.90828924162,27.4455,27.4777,27.4326,27.4326,12455.9083
2009-04-16 15:00:00,42.65,42.67,42.56,42.64,33068.783068783065,27.4326,27.4455,27.3747,27.4262,33068.7831
2009-04-16 15:05:00,42.64,42.78,42.57,42.74,24250.440917107582,27.4262,27.5162,27.3812,27.4905,24250.4409
2009-04-16 15:10:00,42.74,42.77,42.72,42.73,9038.80070546737,27.4905,27.5098,27.4777,27.4841,9038.8007
2009-04-16 15:15:00,42.74,42.74,42.67,42.74,13558.201058201055,27.4905,27.4905,27.4455,27.4905,13558.2011
2009-04-16 15:20:00,42.72,42.8,42.71,42.77,31415.34391534391,27.4777,27.5291,27.4712,27.5098,31415.3439
2009-04-16 15:25:00,42.77,42.83,42.77,42.8,31746.031746031746,27.5098,27.5484,27.5098,27.5291,31746.0317
2009-04-16 15:30:00,42.8,42.86,42.76,42.85,49713.40388007054,27.5291,27.5677,27.5034,27.5613,49713.4039
2009-04-16 15:35:00,42.86,42.96,42.85,42.92,69444.44444444444,27.5677,27.632,27.5613,27.6063,69444.4444
2009-04-16 15:40:00,42.92,42.95,42.78,42.82,75617.28395061727,27.6063,27.6256,27.5162,27.542,75617.284
2009-04-16 15:45:00,42.83,42.87,42.78,42.81,65586.41975308642,27.5484,27.5741,27.5162,27.5355,65586.4198
2009-04-16 15:50:00,42.81,42.83,42.75,42.82,87742.50440917106,27.5355,27.5484,27.4969,27.542,87742.5044
2009-04-16 15:55:00,42.82,42.87,42.77,42.77,119488.5361552028,27.542,27.5741,27.5098,27.5098,119488.5362
2009-04-17 09:30:00,42.96,43.57,42.8,43.55,421406.52557319216,27.632,28.0244,27.5291,28.0115,421406.5256
2009-04-17 09:35:00,43.55,43.65,43.51,43.64,73082.01058201057,28.0115,28.0758,27.9858,28.0694,73082.0106
2009-04-17 09:40:00,43.64,43.72,43.6,43.72,80908.28924162257,28.0694,28.1209,28.0437,28.1209,80908.2892
2009-04-17 09:45:00,43.71,43.77,43.63,43.76,62610.22927689594,28.1144,28.153,28.063,28.1466,62610.2293
2009-04-17 09:50:00,43.75,43.77,43.45,43.47,41776.8959435626,28.1402,28.153,27.9472,27.9601,41776.8959
2009-04-17 09:55:00,43.5,43.64,43.29,43.33,58972.6631393298,27.9794,28.0694,27.8443,27.87,58972.6631
2009-04-17 10:00:00,43.36,43.36,43.25,43.26,26675.485008818338,27.8893,27.8893,27.8186,27.825,26675.485
2009-04-17 10:05:00,43.26,43.27,43.16,43.17,43209.87654320987,27.825,27.8314,27.7607,27.7671,43209.8765
2009-04-17 10:10:00,43.16,43.18,43.14,43.16,24470.89947089947,27.7607,27.7735,27.7478,27.7607,24470.8995
2009-04-17 10:15:00,43.16,43.23,43.13,43.16,75947.97178130511,27.7607,27.8057,27.7414,27.7607,75947.9718
2009-04-17 10:20:00,43.16,43.23,43.16,43.19,26234.567901234564,27.7607,27.8057,27.7607,27.78,26234.5679
2009-04-17 10:25:00,43.18,43.2,43.16,43.18,26675.485008818338,27.7735,27.7864,27.7607,27.7735,26675.485
2009-04-17 10:30:00,43.17,43.18,43.15,43.16,27888.00705467372,27.7671,27.7735,27.7542,27.7607,27888.0071
2009-04-17 10:35:00,43.16,43.18,43.03,43.04,37367.724867724864,27.7607,27.7735,27.677,27.6835,37367.7249
2009-04-17 10:40:00,43.04,43.05,43.01,43.02,9479.717813051146,27.6835,27.6899,27.6642,27.6706,9479.7178
2009-04-17 10:45:00,43.02,43.03,42.95,42.98,15652.557319223984,27.6706,27.677,27.6256,27.6449,15652.5573
2009-04-17 10:50:00,42.97,43.05,42.96,43.05,27447.089947089946,27.6385,27.6899,27.632,27.6899,27447.0899
2009-04-17 10:55:00,43.05,43.09,43.03,43.05,17305.996472663137,27.6899,27.7156,27.677,27.6899,17305.9965
2009-04-17 11:00:00,43.06,43.09,42.99,43.0,21274.250440917105,27.6963,27.7156,27.6513,27.6578,21274.2504
2009-04-17 11:05:00,43.0,43.14,42.99,43.1,36044.97354497354,27.6578,27.7478,27.6513,27.7221,36044.9735
2009-04-17 11:10:00,43.11,43.11,42.99,42.99,125661.37566137564,27.7285,27.7285,27.6513,27.6513,125661.3757
2009-04-17 11:15:00,42.99,42.99,42.84,42.89,50925.92592592592,27.6513,27.6513,27.5548,27.587,50925.9259
2009-04-17 11:20:00,42.89,42.96,42.87,42.92,67570.5467372134,27.587,27.632,27.5741,27.6063,67570.5467
2009-04-17 11:25:00,42.92,42.99,42.92,42.92,129739.85890652557,27.6063,27.6513,27.6063,27.6063,129739.8589
2009-04-17 11:30:00,42.91,42.95,42.87,42.94,50705.46737213403,27.5999,27.6256,27.5741,27.6192,50705.4674
2009-04-17 11:35:00,42.92,42.95,42.89,42.91,29761.90476190476,27.6063,27.6256,27.587,27.5999,29761.9048
2009-04-17 11:40:00,42.9,42.96,42.89,42.94,11684.303350970016,27.5934,27.632,27.587,27.6192,11684.3034
2009-04-17 11:45:00,42.93,42.95,42.93,42.94,17526.455026455023,27.6127,27.6256,27.6127,27.6192,17526.455
2009-04-17 11:50:00,42.94,42.96,42.93,42.93,27557.319223985887,27.6192,27.632,27.6127,27.6127,27557.3192
2009-04-17 11:55:00,42.94,42.96,42.94,42.95,30202.821869488533,27.6192,27.632,27.6192,27.6256,30202.8219
2009-04-17 12:00:00,42.94,42.95,42.93,42.94,40013.22751322751,27.6192,27.6256,27.6127,27.6192,40013.2275
2009-04-17 12:05:00,42.94,42.95,42.9,42.92,8708.112874779541,27.6192,27.6256,27.5934,27.6063,8708.1129
2009-04-17 12:10:00,42.92,42.92,42.86,42.86,256172.8395061728,27.6063,27.6063,27.5677,27.5677,256172.8395
2009-04-17 12:15:00,42.87,42.87,42.72,42.72,14770.723104056437,27.5741,27.5741,27.4777,27.4777,14770.7231
2009-04-17 12:20:00,42.73,42.74,42.7,42.7,10030.864197530864,27.4841,27.4905,27.4648,27.4648,10030.8642
2009-04-17 12:25:00,42.69,42.74,42.68,42.71,12014.991181657848,27.4584,27.4905,27.4519,27.4712,12014.9912
2009-04-17 12:30:00,42.71,42.71,42.59,42.65,20502.6455026455,27.4712,27.4712,27.394,27.4326,20502.6455
2009-04-17 12:35:00,42.65,42.67,42.64,42.66,9920.63492063492,27.4326,27.4455,27.4262,27.4391,9920.6349
2009-04-17 12:40:00,42.65,42.76,42.65,42.76,10030.864197530864,27.4326,27.5034,27.4326,27.5034,10030.8642
2009-04-17 12:45:00,42.74,42.87,42.74,42.87,24250.440917107582,27.4905,27.5741,27.4905,27.5741,24250.4409
2009-04-17 12:50:00,42.88,42.89,42.84,42.88,17195.767195767196,27.5806,27.587,27.5548,27.5806,17195.7672
2009-04-17 12:55:00,42.89,42.9,42.87,42.88,6834.2151675485,27.587,27.5934,27.5741,27.5806,6834.2152
2009-04-17 13:00:00,42.87,42.93,42.87,42.9,128858.024691358,27.5741,27.6127,27.5741,27.5934,128858.0247
2009-04-17 13:05:00,42.91,43.01,42.9,42.99,19951.499118165782,27.5999,27.6642,27.5934,27.6513,19951.4991
2009-04-17 13:10:00,42.99,43.02,42.96,42.97,14109.347442680775,27.6513,27.6706,27.632,27.6385,14109.3474
2009-04-17 13:15:00,42.98,42.98,42.95,42.98,12125.220458553791,27.6449,27.6449,27.6256,27.6449,12125.2205
2009-04-17 13:20:00,42.97,43.07,42.97,43.04,26785.714285714283,27.6385,27.7028,27.6385,27.6835,26785.7143
2009-04-17 13:25:00,43.04,43.08,43.03,43.08,20723.104056437387,27.6835,27.7092,27.677,27.7092,20723.1041
2009-04-17 13:30:00,43.06,43.11,43.04,43.1,36044.97354497354,27.6963,27.7285,27.6835,27.7221,36044.9735
2009-04-17 13:35:00,43.09,43.1,43.07,43.1,26014.10934744268,27.7156,27.7221,27.7028,27.7221,26014.1093
2009-04-17 13:40:00,43.1,43.16,43.09,43.16,20282.18694885361,27.7221,27.7607,27.7156,27.7607,20282.1869
2009-04-17 13:45:00,43.17,43.23,43.16,43.2,84215.16754850087,27.7671,27.8057,27.7607,27.7864,84215.1675
2009-04-17 13:50:00,43.2,43.27,43.19,43.27,21384.47971781305,27.7864,27.8314,27.78,27.8314,21384.4797
2009-04-17 13:55:00,43.26,43.35,43.26,43.32,22486.772486772483,27.825,27.8829,27.825,27.8636,22486.7725
2009-04-17 14:00:00,43.32,43.34,43.28,43.32,20171.95767195767,27.8636,27.8764,27.8378,27.8636,20171.9577
2009-04-17 14:05:00,43.31,43.37,43.28,43.29,28108.465608465605,27.8571,27.8957,27.8378,27.8443,28108.4656
2009-04-17 14:10:00,43.28,43.3,43.24,43.24,20943.56261022928,27.8378,27.8507,27.8121,27.8121,20943.5626
2009-04-17 14:15:00,43.26,43.34,43.25,43.33,29761.90476190476,27.825,27.8764,27.8186,27.87,29761.9048
2009-04-17 14:20:00,43.31,43.38,43.31,43.36,22817.460317460314,27.8571,27.9022,27.8571,27.8893,22817.4603
2009-04-17 14:25:00,43.36,43.38,43.32,43.37,20171.95767195767,27.8893,27.9022,27.8636,27.8957,20171.9577
2009-04-17 14:30:00,43.37,43.45,43.37,43.41,39021.16402116402,27.8957,27.9472,27.8957,27.9215,39021.164
2009-04-17 14:35:00,43.41,43.47,43.41,43.46,28439.15343915344,27.9215,27.9601,27.9215,27.9536,28439.1534
2009-04-17 14:40:00,43.46,43.55,43.45,43.54,35052.91005291005,27.9536,28.0115,27.9472,28.0051,35052.9101
2009-04-17 14:45:00,43.52,43.55,43.52,43.53,34060.84656084656,27.9922,28.0115,27.9922,27.9986,34060.8466
2009-04-17 14:50:00,43.53,43.55,43.45,43.45,47839.5061728395,27.9986,28.0115,27.9472,27.9472,47839.5062
2009-04-17 14:55:00,43.45,43.5,43.45,43.48,67791.00529100528,27.9472,27.9794,27.9472,27.9665,67791.0053
2009-04-17 15:00:00,43.48,43.48,43.45,43.46,36485.89065255732,27.9665,27.9665,27.9472,27.9536,36485.8907
2009-04-17 15:05:00,43.46,43.48,43.41,43.48,37588.18342151675,27.9536,27.9665,27.9215,27.9665,37588.1834
2009-04-17 15:10:00,43.48,43.55,43.45,43.5,70987.65432098764,27.9665,28.0115,27.9472,27.9794,70987.6543
2009-04-17 15:15:00,43.49,43.52,43.45,43.45,35493.82716049382,27.9729,27.9922,27.9472,27.9472,35493.8272
2009-04-17 15:20:00,43.45,43.52,43.43,43.48,51917.98941798941,27.9472,27.9922,27.9343,27.9665,51917.9894
2009-04-17 15:25:00,43.47,43.53,43.44,43.45,44201.940035273365,27.9601,27.9986,27.9408,27.9472,44201.94
2009-04-17 15:30:00,43.46,43.5,43.41,43.41,104276.8959435626,27.9536,27.9794,27.9215,27.9215,104276.8959
2009-04-17 15:35:00,43.42,43.5,43.4,43.44,54012.34567901234,27.9279,27.9794,27.915,27.9408,54012.3457
2009-04-17 15:40:00,43.45,43.55,43.44,43.54,88514.10934744267,27.9472,28.0115,27.9408,28.0051,88514.1093
2009-04-17 15:45:00,43.54,43.55,43.45,43.55,109016.75485008815,28.0051,28.0115,27.9472,28.0115,109016.7549
2009-04-17 15:50:00,43.55,43.57,43.42,43.42,137345.67901234567,28.0115,28.0244,27.9279,27.9279,137345.679
2009-04-17 15:55:00,43.42,43.45,43.36,43.39,79916.22574955907,27.9279,27.9472,27.8893,27.9086,79916.2257
2009-04-20 09:30:00,42.82,43.48,42.73,43.14,94135.8024691358,27.542,27.9665,27.4841,27.7478,94135.8025
2009-04-20 09:35:00,43.14,43.31,42.93,42.97,67901.23456790122,27.7478,27.8571,27.6127,27.6385,67901.2346
2009-04-20 09:40:00,42.97,42.97,42.68,42.83,33840.38800705467,27.6385,27.6385,27.4519,27.5484,33840.388
2009-04-20 09:45:00,42.82,42.9,42.79,42.9,61177.24867724867,27.542,27.5934,27.5227,27.5934,61177.2487
2009-04-20 09:50:00,42.89,42.99,42.77,42.98,41556.43738977072,27.587,27.6513,27.5098,27.6449,41556.4374
2009-04-20 09:55:00,43.01,43.01,42.89,42.9,29982.36331569665,27.6642,27.6642,27.587,27.5934,29982.3633
2009-04-20 10:00:00,42.91,42.91,42.82,42.88,60846.56084656084,27.5999,27.5999,27.542,27.5806,60846.5608
2009-04-20 10:05:00,42.9,42.9,42.68,42.68,24801.5873015873,27.5934,27.5934,27.4519,27.4519,24801.5873
2009-04-20 10:10:00,42.67,42.7,42.65,42.67,25352.73368606701,27.4455,27.4648,27.4326,27.4455,25352.7337
2009-04-20 10:15:00,42.67,42.71,42.64,42.68,33619.92945326278,27.4455,27.4712,27.4262,27.4519,33619.9295
2009-04-20 10:20:00,42.66,42.67,42.62,42.64,23919.75308641975,27.4391,27.4455,27.4133,27.4262,23919.7531
2009-04-20 10:25:00,42.63,42.64,42.51,42.53,30753.96825396825,27.4198,27.4262,27.3426,27.3554,30753.9683
2009-04-20 10:30:00,42.51,42.55,42.46,42.49,26124.338624338623,27.3426,27.3683,27.3104,27.3297,26124.3386
2009-04-20 10:35:00,42.49,42.49,42.43,42.44,28439.15343915344,27.3297,27.3297,27.2911,27.2976,28439.1534
2009-04-20 10:40:00,42.44,42.46,42.38,42.39,20723.104056437387,27.2976,27.3104,27.259,27.2654,20723.1041
2009-04-20 10:45:00,42.39,42.4,42.34,42.36,28218.69488536155,27.2654,27.2718,27.2332,27.2461,28218.6949
2009-04-20 10:50:00,42.35,42.4,42.32,42.34,22817.460317460314,27.2397,27.2718,27.2204,27.2332,22817.4603
2009-04-20 10:55:00,42.33,42.33,42.21,42.28,15321.869488536153,27.2268,27.2268,27.1496,27.1946,15321.8695
2009-04-20 11:00:00,42.28,42.28,42.18,42.2,10361.552028218694,27.1946,27.1946,27.1303,27.1432,10361.552
2009-04-20 11:05:00,42.19,42.28,42.18,42.25,29431.216931216928,27.1368,27.1946,27.1303,27.1753,29431.2169
2009-04-20 11:10:00,42.28,42.38,42.26,42.38,45634.92063492063,27.1946,27.259,27.1818,27.259,45634.9206
2009-04-20 11:15:00,42.38,42.53,42.38,42.44,38910.93474426808,27.259,27.3554,27.259,27.2976,38910.9347
2009-04-20 11:20:00,42.43,42.44,42.37,42.38,31194.885361552024,27.2911,27.2976,27.2525,27.259,31194.8854
2009-04-20 11:25:00,42.38,42.38,42.36,42.37,33950.61728395061,27.259,27.259,27.2461,27.2525,33950.6173
2009-04-20 11:30:00,42.37,42.38,42.28,42.28,18077.60141093474,27.2525,27.259,27.1946,27.1946,18077.6014
2009-04-20 11:35:00,42.28,42.4,42.28,42.38,28880.07054673721,27.1946,27.2718,27.1946,27.259,28880.0705
2009-04-20 11:40:00,42.37,42.4,42.36,42.38,25462.96296296296,27.2525,27.2718,27.2461,27.259,25462.963
2009-04-20 11:45:00,42.39,42.39,42.33,42.38,26455.02645502645,27.2654,27.2654,27.2268,27.259,26455.0265
2009-04-20 11:50:00,42.38,42.57,42.38,42.56,23368.60670194004,27.259,27.3812,27.259,27.3747,23368.6067
2009-04-20 11:55:00,42.57,42.57,42.41,42.43,32627.86596119929,27.3812,27.3812,27.2783,27.2911,32627.866
2009-04-20 12:00:00,42.43,42.46,42.28,42.28,16754.85008818342,27.2911,27.3104,27.1946,27.1946,16754.8501
2009-04-20 12:05:00,42.28,42.32,42.27,42.29,11133.156966490298,27.1946,27.2204,27.1882,27.2011,11133.157
2009-04-20 12:10:00,42.29,42.3,42.24,42.25,13337.742504409169,27.2011,27.2075,27.1689,27.1753,13337.7425
2009-04-20 12:15:00,42.25,42.26,42.23,42.24,15652.557319223984,27.1753,27.1818,27.1625,27.1689,15652.5573
2009-04-20 12:20:00,42.24,42.32,42.24,42.27,10030.864197530864,27.1689,27.2204,27.1689,27.1882,10030.8642
2009-04-20 12:25:00,42.28,42.32,42.26,42.27,9149.029982363314,27.1946,27.2204,27.1818,27.1882,9149.03
2009-04-20 12:30:00,42.3,42.3,42.22,42.27,12235.449735449734,27.2075,27.2075,27.1561,27.1882,12235.4497
2009-04-20 12:35:00,42.27,42.3,42.21,42.22,12786.596119929452,27.1882,27.2075,27.1496,27.1561,12786.5961
2009-04-20 12:40:00,42.23,42.32,42.22,42.32,8818.342151675484,27.1625,27.2204,27.1561,27.2204,8818.3422
2009-04-20 12:45:00,42.3,42.31,42.25,42.29,13117.283950617282,27.2075,27.2139,27.1753,27.2011,13117.284
2009-04-20 12:50:00,42.28,42.31,42.24,42.3,7826.278659611992,27.1946,27.2139,27.1689,27.2075,7826.2787
2009-04-20 12:55:00,42.3,42.4,42.29,42.39,13668.430335097,27.2075,27.2718,27.2011,27.2654,13668.4303
2009-04-20 13:00:00,42.38,42.39,42.3,42.33,10361.552028218694,27.259,27.2654,27.2075,27.2268,10361.552
2009-04-20 13:05:00,42.32,42.32,42.25,42.25,16534.391534391532,27.2204,27.2204,27.1753,27.1753,16534.3915
2009-04-20 13:10:00,42.24,42.25,42.19,42.23,9479.717813051146,27.1689,27.1753,27.1368,27.1625,9479.7178
2009-04-20 13:15:00,42.23,42.25,42.19,42.25,12125.220458553791,27.1625,27.1753,27.1368,27.1753,12125.2205
2009-04-20 13:20:00,42.24,42.27,42.23,42.27,13117.283950617282,27.1689,27.1882,27.1625,27.1882,13117.284
2009-04-20 13:25:00,42.27,42.3,42.26,42.28,12235.449735449734,27.1882,27.2075,27.1818,27.1946,12235.4497
2009-04-20 13:30:00,42.28,42.34,42.24,42.34,21274.250440917105,27.1946,27.2332,27.1689,27.2332,21274.2504
2009-04-20 13:35:00,42.33,42.35,42.3,42.32,6944.444444444443,27.2268,27.2397,27.2075,27.2204,6944.4444
2009-04-20 13:40:00,42.33,42.38,42.32,42.33,12676.366843033507,27.2268,27.259,27.2204,27.2268,12676.3668
2009-04-20 13:45:00,42.33,42.35,42.3,42.31,11574.074074074071,27.2268,27.2397,27.2075,27.2139,11574.0741
2009-04-20 13:50:00,42.31,42.4,42.29,42.4,21274.250440917105,27.2139,27.2718,27.2011,27.2718,21274.2504
2009-04-20 13:55:00,42.32,42.53,42.32,42.5,81349.20634920635,27.2204,27.3554,27.2204,27.3361,81349.2063
2009-04-20 14:00:00,42.51,42.51,42.35,42.35,28990.299823633155,27.3426,27.3426,27.2397,27.2397,28990.2998
2009-04-20 14:05:00,42.36,42.36,42.34,42.35,9920.63492063492,27.2461,27.2461,27.2332,27.2397,9920.6349
2009-04-20 14:10:00,42.35,42.35,42.31,42.33,15101.410934744266,27.2397,27.2397,27.2139,27.2268,15101.4109
2009-04-20 14:15:00,42.33,42.37,42.32,42.37,8267.195767195766,27.2268,27.2525,27.2204,27.2525,8267.1958
2009-04-20 14:20:00,42.36,42.37,42.32,42.36,24029.982363315696,27.2461,27.2525,27.2204,27.2461,24029.9824
2009-04-20 14:25:00,42.36,42.39,42.28,42.39,33950.61728395061,27.2461,27.2654,27.1946,27.2654,33950.6173
2009-04-20 14:30:00,42.38,42.39,42.36,42.38,15432.098765432096,27.259,27.2654,27.2461,27.259,15432.0988
2009-04-20 14:35:00,42.38,42.43,42.36,42.4,31966.49029982363,27.259,27.2911,27.2461,27.2718,31966.4903
2009-04-20 14:40:00,42.41,42.47,42.4,42.47,27667.548500881832,27.2783,27.3169,27.2718,27.3169,27667.5485
2009-04-20 14:45:00,42.46,42.5,42.46,42.5,16865.079365079364,27.3104,27.3361,27.3104,27.3361,16865.0794
2009-04-20 14:50:00,42.49,42.49,42.38,42.4,33068.783068783065,27.3297,27.3297,27.259,27.2718,33068.7831
2009-04-20 14:55:00,42.4,42.43,42.38,42.42,25022.045855379187,27.2718,27.2911,27.259,27.2847,25022.0459
2009-04-20 15:00:00,42.41,42.48,42.38,42.48,35824.514991181655,27.2783,27.3233,27.259,27.3233,35824.515
2009-04-20 15:05:00,42.48,42.5,42.45,42.5,39572.31040564374,27.3233,27.3361,27.304,27.3361,39572.3104
2009-04-20 15:10:00,42.5,42.55,42.5,42.55,28218.69488536155,27.3361,27.3683,27.3361,27.3683,28218.6949
2009-04-20 15:15:00,42.55,42.55,42.53,42.53,52689.59435626102,27.3683,27.3683,27.3554,27.3554,52689.5944
2009-04-20 15:20:00,42.53,42.6,42.53,42.56,60515.87301587301,27.3554,27.4005,27.3554,27.3747,60515.873
2009-04-20 15:25:00,42.56,42.59,42.5,42.58,53902.11640211639,27.3747,27.394,27.3361,27.3876,53902.1164
2009-04-20 15:30:00,42.57,42.72,42.57,42.67,58531.74603174603,27.3812,27.4777,27.3812,27.4455,58531.746
2009-04-20 15:35:00,42.66,42.67,42.54,42.55,75286.59611992944,27.4391,27.4455,27.3619,27.3683,75286.5961
2009-04-20 15:40:00,42.54,42.68,42.5,42.67,79254.85008818342,27.3619,27.4519,27.3361,27.4455,79254.8501
2009-04-20 15:45:00,42.67,42.75,42.64,42.66,74625.22045855378,27.4455,27.4969,27.4262,27.4391,74625.2205
2009-04-20 15:50:00,42.65,42.67,42.56,42.64,98655.20282186948,27.4326,27.4455,27.3747,27.4262,98655.2028
2009-04-20 15:55:00,42.65,42.67,42.6,42.64,141313.93298059964,27.4326,27.4455,27.4005,27.4262,141313.933
2009-04-21 09:30:00,42.53,43.27,42.53,43.21,71097.88359788359,27.3554,27.8314,27.3554,27.7928,71097.8836
2009-04-21 09:35:00,43.18,43.27,42.97,43.11,35934.7442680776,27.7735,27.8314,27.6385,27.7285,35934.7443
2009-04-21 09:40:00,43.14,43.22,42.86,42.96,43871.25220458553,27.7478,27.7993,27.5677,27.632,43871.2522
2009-04-21 09:45:00,42.96,43.14,42.96,43.06,24801.5873015873,27.632,27.7478,27.632,27.6963,24801.5873
2009-04-21 09:50:00,43.04,43.1,42.89,42.9,37257.49559082892,27.6835,27.7221,27.587,27.5934,37257.4956
2009-04-21 09:55:00,42.91,42.93,42.73,42.77,32076.719576719574,27.5999,27.6127,27.4841,27.5098,32076.7196
2009-04-21 10:00:00,42.76,42.76,42.56,42.57,63602.29276895943,27.5034,27.5034,27.3747,27.3812,63602.2928
2009-04-21 10:05:00,42.57,42.66,42.57,42.64,24911.81657848324,27.3812,27.4391,27.3812,27.4262,24911.8166
2009-04-21 10:10:00,42.64,42.7,42.55,42.57,35383.59788359788,27.4262,27.4648,27.3683,27.3812,35383.5979
2009-04-21 10:15:00,42.57,42.65,42.56,42.64,22156.08465608465,27.3812,27.4326,27.3747,27.4262,22156.0847
2009-04-21 10:20:00,42.6,42.64,42.59,42.64,20061.728395061727,27.4005,27.4262,27.394,27.4262,20061.7284
2009-04-21 10:25:00,42.64,42.67,42.63,42.64,100418.87125220455,27.4262,27.4455,27.4198,27.4262,100418.8713
2009-04-21 10:30:00,42.64,42.66,42.56,42.58,23699.294532627864,27.4262,27.4391,27.3747,27.3876,23699.2945
2009-04-21 10:35:00,42.58,42.67,42.55,42.63,21604.938271604937,27.3876,27.4455,27.3683,27.4198,21604.9383
2009-04-21 10:40:00,42.63,42.64,42.59,42.63,13778.659611992944,27.4198,27.4262,27.394,27.4198,13778.6596
2009-04-21 10:45:00,42.62,42.64,42.58,42.61,15101.410934744266,27.4133,27.4262,27.3876,27.4069,15101.4109
2009-04-21 10:50:00,42.6,42.6,42.52,42.55,11684.303350970016,27.4005,27.4005,27.349,27.3683,11684.3034
2009-04-21 10:55:00,42.57,42.59,42.54,42.55,13778.659611992944,27.3812,27.394,27.3619,27.3683,13778.6596
2009-04-21 11:00:00,42.57,42.67,42.55,42.63,48611.1111111111,27.3812,27.4455,27.3683,27.4198,48611.1111
2009-04-21 11:05:00,42.63,42.67,42.6,42.63,30202.821869488533,27.4198,27.4455,27.4005,27.4198,30202.8219
2009-04-21 11:10:00,42.64,42.67,42.63,42.65,24801.5873015873,27.4262,27.4455,27.4198,27.4326,24801.5873
2009-04-21 11:15:00,42.64,42.74,42.63,42.67,43320.10582010582,27.4262,27.4905,27.4198,27.4455,43320.1058
2009-04-21 11:20:00,42.67,42.71,42.63,42.63,29320.987654320983,27.4455,27.4712,27.4198,27.4198,29320.9877
2009-04-21 11:25:00,42.64,42.66,42.59,42.61,26785.714285714283,27.4262,27.4391,27.394,27.4069,26785.7143
2009-04-21 11:30:00,42.61,42.64,42.6,42.62,13007.05467372134,27.4069,27.4262,27.4005,27.4133,13007.0547
2009-04-21 11:35:00,42.62,42.64,42.58,42.61,26455.02645502645,27.4133,27.4262,27.3876,27.4069,26455.0265
2009-04-21 11:40:00,42.59,42.67,42.59,42.65,23589.06525573192,27.394,27.4455,27.394,27.4326,23589.0653
2009-04-21 11:45:00,42.64,42.67,42.62,42.64,42768.9594356261,27.4262,27.4455,27.4133,27.4262,42768.9594
2009-04-21 11:50:00,42.63,42.66,42.6,42.64,28549.38271604938,27.4198,27.4391,27.4005,27.4262,28549.3827
2009-04-21 11:55:00,42.64,42.67,42.62,42.63,32076.719576719574,27.4262,27.4455,27.4133,27.4198,32076.7196
2009-04-21 12:00:00,42.63,42.65,42.58,42.65,36816.578483245146,27.4198,27.4326,27.3876,27.4326,36816.5785
2009-04-21 12:05:00,42.64,42.66,42.57,42.63,25683.421516754846,27.4262,27.4391,27.3812,27.4198,25683.4215
2009-04-21 12:10:00,42.63,42.66,42.59,42.63,20943.56261022928,27.4198,27.4391,27.394,27.4198,20943.5626
2009-04-21 12:15:00,42.64,42.67,42.61,42.64,23699.294532627864,27.4262,27.4455,27.4069,27.4262,23699.2945
2009-04-21 12:20:00,42.63,42.65,42.59,42.62,16865.079365079364,27.4198,27.4326,27.394,27.4133,16865.0794
2009-04-21 12:25:00,42.62,42.65,42.53,42.56,22707.231040564373,27.4133,27.4326,27.3554,27.3747,22707.231
2009-04-21 12:30:00,42.55,42.61,42.55,42.59,8267.195767195766,27.3683,27.4069,27.3683,27.394,8267.1958
2009-04-21 12:35:00,42.59,42.63,42.57,42.58,19951.499118165782,27.394,27.4198,27.3812,27.3876,19951.4991
2009-04-21 12:40:00,42.58,42.64,42.58,42.63,15321.869488536153,27.3876,27.4262,27.3876,27.4198,15321.8695
2009-04-21 12:45:00,42.63,42.64,42.57,42.59,15211.64021164021,27.4198,27.4262,27.3812,27.394,15211.6402
2009-04-21 12:50:00,42.59,42.61,42.57,42.58,9038.80070546737,27.394,27.4069,27.3812,27.3876,9038.8007
2009-04-21 12:55:00,42.58,42.59,42.43,42.44,20171.95767195767,27.3876,27.394,27.2911,27.2976,20171.9577
2009-04-21 13:00:00,42.44,42.51,42.38,42.5,14991.181657848325,27.2976,27.3426,27.259,27.3361,14991.1817
2009-04-21 13:05:00,42.48,42.54,42.48,42.49,11353.615520282186,27.3233,27.3619,27.3233,27.3297,11353.6155
2009-04-21 13:10:00,42.49,42.54,42.47,42.53,9920.63492063492,27.3297,27.3619,27.3169,27.3554,9920.6349
2009-04-21 13:15:00,42.53,42.55,42.41,42.42,13447.971781305114,27.3554,27.3683,27.2783,27.2847,13447.9718
2009-04-21 13:20:00,42.44,42.54,42.43,42.51,13888.888888888889,27.2976,27.3619,27.2911,27.3426,13888.8889
2009-04-21 13:25:00,42.51,42.58,42.5,42.57,19731.040564373896,27.3426,27.3876,27.3361,27.3812,19731.0406
2009-04-21 13:30:00,42.57,42.59,42.54,42.58,21825.396825396823,27.3812,27.394,27.3619,27.3876,21825.3968
2009-04-21 13:35:00,42.59,42.63,42.56,42.56,21384.47971781305,27.394,27.4198,27.3747,27.3747,21384.4797
2009-04-21 13:40:00,42.57,42.61,42.55,42.58,30643.738977072306,27.3812,27.4069,27.3683,27.3876,30643.739
2009-04-21 13:45:00,42.59,42.64,42.59,42.61,36926.80776014109,27.394,27.4262,27.394,27.4069,36926.8078
2009-04-21 13:50:00,42.62,42.62,42.56,42.59,34171.0758377425,27.4133,27.4133,27.3747,27.394,34171.0758
2009-04-21 13:55:00,42.59,42.67,42.59,42.67,79034.39153439153,27.394,27.4455,27.394,27.4455,79034.3915
2009-04-21 14:00:00,42.65,42.67,42.51,42.55,43650.79365079365,27.4326,27.4455,27.3426,27.3683,43650.7937
2009-04-21 14:05:00,42.55,42.59,42.53,42.59,13337.742504409169,27.3683,27.394,27.3554,27.394,13337.7425
2009-04-21 14:10:00,42.6,42.64,42.56,42.57,20502.6455026455,27.4005,27.4262,27.3747,27.3812,20502.6455
2009-04-21 14:15:00,42.55,42.62,42.53,42.6,25022.045855379187,27.3683,27.4133,27.3554,27.4005,25022.0459
2009-04-21 14:20:00,42.61,42.64,42.61,42.62,16644.620811287477,27.4069,27.4262,27.4069,27.4133,16644.6208
2009-04-21 14:25:00,42.62,42.67,42.6,42.67,27557.319223985887,27.4133,27.4455,27.4005,27.4455,27557.3192
2009-04-21 14:30:00,42.67,42.72,42.63,42.65,33399.47089947089,27.4455,27.4777,27.4198,27.4326,33399.4709
2009-04-21 14:35:00,42.65,42.67,42.63,42.67,27998.23633156966,27.4326,27.4455,27.4198,27.4455,27998.2363
2009-04-21 14:40:00,42.69,42.72,42.61,42.64,42438.271604938265,27.4584,27.4777,27.4069,27.4262,42438.2716
2009-04-21 14:45:00,42.64,42.68,42.58,42.64,32186.948853615515,27.4262,27.4519,27.3876,27.4262,32186.9489
2009-04-21 14:50:00,42.67,42.67,42.55,42.63,34171.0758377425,27.4455,27.4455,27.3683,27.4198,34171.0758
2009-04-21 14:55:00,42.63,42.65,42.6,42.63,40233.68606701939,27.4198,27.4326,27.4005,27.4198,40233.6861
2009-04-21 15:00:00,42.64,42.68,42.56,42.67,36265.43209876543,27.4262,27.4519,27.3747,27.4455,36265.4321
2009-04-21 15:05:00,42.68,42.87,42.64,42.82,97773.36860670192,27.4519,27.5741,27.4262,27.542,97773.3686
2009-04-21 15:10:00,42.83,42.87,42.77,42.82,24470.89947089947,27.5484,27.5741,27.5098,27.542,24470.8995
2009-04-21 15:15:00,42.82,42.99,42.82,42.96,40343.91534391534,27.542,27.6513,27.542,27.632,40343.9153
2009-04-21 15:20:00,42.96,42.98,42.88,42.94,57429.45326278659,27.632,27.6449,27.5806,27.6192,57429.4533
2009-04-21 15:25:00,42.94,43.01,42.85,42.86,52469.13580246913,27.6192,27.6642,27.5613,27.5677,52469.1358
2009-04-21 15:30:00,42.86,42.91,42.78,42.91,65035.27336860669,27.5677,27.5999,27.5162,27.5999,65035.2734
2009-04-21 15:35:00,42.91,42.99,42.85,42.99,93584.65608465608,27.5999,27.6513,27.5613,27.6513,93584.6561
2009-04-21 15:40:00,42.99,43.08,42.9,43.03,160493.82716049382,27.6513,27.7092,27.5934,27.677,160493.8272
2009-04-21 15:45:00,43.03,43.2,43.02,43.18,149140.21164021164,27.677,27.7864,27.6706,27.7735,149140.2116
2009-04-21 15:50:00,43.18,43.36,43.07,43.35,186618.16578483244,27.7735,27.8893,27.7028,27.8829,186618.1658
2009-04-21 15:55:00,43.36,43.5,43.24,43.38,250000.0,27.8893,27.9794,27.8121,27.9022,250000.0
2009-04-22 09:30:00,43.18,43.56,42.78,43.56,63932.98059964726,27.7735,28.0179,27.5162,28.0179,63932.9806
2009-04-22 09:35:00,43.52,43.94,43.36,43.45,100639.32980599646,27.9922,28.2624,27.8893,27.9472,100639.3298
2009-04-22 09:40:00,43.47,43.55,43.12,43.45,66578.48324514991,27.9601,28.0115,27.7349,27.9472,66578.4832
2009-04-22 09:45:00,43.49,43.49,43.18,43.23,31194.885361552024,27.9729,27.9729,27.7735,27.8057,31194.8854
2009-04-22 09:50:00,43.26,43.63,43.21,43.6,48611.1111111111,27.825,28.063,27.7928,28.0437,48611.1111
2009-04-22 09:55:00,43.53,43.55,43.41,43.43,56106.70194003527,27.9986,28.0115,27.9215,27.9343,56106.7019
2009-04-22 10:00:00,43.43,43.51,43.36,43.43,36375.66137566137,27.9343,27.9858,27.8893,27.9343,36375.6614
2009-04-22 10:05:00,43.4,43.53,43.34,43.51,31746.031746031746,27.915,27.9986,27.8764,27.9858,31746.0317
2009-04-22 10:10:00,43.51,43.55,43.4,43.55,27116.402116402114,27.9858,28.0115,27.915,28.0115,27116.4021
2009-04-22 10:15:00,43.53,43.67,43.45,43.49,126543.2098765432,27.9986,28.0887,27.9472,27.9729,126543.2099
2009-04-22 10:20:00,43.49,43.78,43.49,43.78,40013.22751322751,27.9729,28.1594,27.9729,28.1594,40013.2275
2009-04-22 10:25:00,43.78,43.91,43.76,43.8,31084.65608465608,28.1594,28.2431,28.1466,28.1723,31084.6561
2009-04-22 10:30:00,43.82,43.83,43.63,43.81,28659.611992945323,28.1852,28.1916,28.063,28.1787,28659.612
2009-04-22 10:35:00,43.78,43.88,43.78,43.86,15432.098765432096,28.1594,28.2238,28.1594,28.2109,15432.0988
2009-04-22 10:40:00,43.86,43.86,43.76,43.81,17416.225749559082,28.2109,28.2109,28.1466,28.1787,17416.2257
2009-04-22 10:45:00,43.81,43.83,43.69,43.75,29651.67548500881,28.1787,28.1916,28.1016,28.1402,29651.6755
2009-04-22 10:50:00,43.73,43.77,43.73,43.74,9259.259259259255,28.1273,28.153,28.1273,28.1337,9259.2593
2009-04-22 10:55:00,43.75,43.85,43.69,43.69,24140.21164021164,28.1402,28.2045,28.1016,28.1016,24140.2116
2009-04-22 11:00:00,43.72,43.81,43.7,43.71,14880.95238095238,28.1209,28.1787,28.108,28.1144,14880.9524
2009-04-22 11:05:00,43.74,43.82,43.68,43.79,10802.469135802468,28.1337,28.1852,28.0951,28.1659,10802.4691
2009-04-22 11:10:00,43.8,43.8,43.64,43.7,18628.74779541446,28.1723,28.1723,28.0694,28.108,18628.7478
2009-04-22 11:15:00,43.7,43.96,43.7,43.86,19951.499118165782,28.108,28.2752,28.108,28.2109,19951.4991
2009-04-22 11:20:00,43.86,43.87,43.8,43.84,14880.95238095238,28.2109,28.2173,28.1723,28.198,14880.9524
2009-04-22 11:25:00,43.85,43.9,43.82,43.84,10692.239858906523,28.2045,28.2366,28.1852,28.198,10692.2399
2009-04-22 11:30:00,43.84,43.98,43.84,43.96,15652.557319223984,28.198,28.2881,28.198,28.2752,15652.5573
2009-04-22 11:35:00,43.96,44.02,43.94,43.98,46516.754850088175,28.2752,28.3138,28.2624,28.2881,46516.7549
2009-04-22 11:40:00,43.99,44.02,43.93,43.93,22486.772486772483,28.2945,28.3138,28.2559,28.2559,22486.7725
2009-04-22 11:45:00,43.94,44.04,43.93,44.0,12235.449735449734,28.2624,28.3267,28.2559,28.301,12235.4497
2009-04-22 11:50:00,43.97,43.98,43.85,43.92,16534.391534391532,28.2817,28.2881,28.2045,28.2495,16534.3915
2009-04-22 11:55:00,43.92,44.02,43.87,43.93,13888.888888888889,28.2495,28.3138,28.2173,28.2559,13888.8889
2009-04-22 12:00:00,43.92,43.93,43.86,43.89,14660.493827160491,28.2495,28.2559,28.2109,28.2302,14660.4938
2009-04-22 12:05:00,43.91,44.02,43.89,44.0,43430.33509700176,28.2431,28.3138,28.2302,28.301,43430.3351
2009-04-22 12:10:00,44.0,44.01,43.96,43.96,11904.761904761905,28.301,28.3074,28.2752,28.2752,11904.7619
2009-04-22 12:15:00,43.96,43.98,43.91,43.98,8267.195767195766,28.2752,28.2881,28.2431,28.2881,8267.1958
2009-04-22 12:20:00,43.99,44.0,43.93,43.98,19951.499118165782,28.2945,28.301,28.2559,28.2881,19951.4991
2009-04-22 12:25:00,44.0,44.0,43.95,43.97,22707.231040564373,28.301,28.301,28.2688,28.2817,22707.231
2009-04-22 12:30:00,43.97,43.97,43.87,43.88,21274.250440917105,28.2817,28.2817,28.2173,28.2238,21274.2504
2009-04-22 12:35:00,43.88,43.9,43.81,43.86,17195.767195767196,28.2238,28.2366,28.1787,28.2109,17195.7672
2009-04-22 12:40:00,43.86,43.9,43.74,43.82,24250.440917107582,28.2109,28.2366,28.1337,28.1852,24250.4409
2009-04-22 12:45:00,43.83,43.83,43.65,43.77,20282.18694885361,28.1916,28.1916,28.0758,28.153,20282.1869
2009-04-22 12:50:00,43.77,43.84,43.74,43.79,27006.17283950617,28.153,28.198,28.1337,28.1659,27006.1728
2009-04-22 12:55:00,43.81,43.94,43.8,43.93,20061.728395061727,28.1787,28.2624,28.1723,28.2559,20061.7284
2009-04-22 13:00:00,43.91,43.94,43.89,43.94,28218.69488536155,28.2431,28.2624,28.2302,28.2624,28218.6949
2009-04-22 13:05:00,43.94,43.97,43.92,43.94,24691.358024691355,28.2624,28.2817,28.2495,28.2624,24691.358
2009-04-22 13:10:00,43.94,43.95,43.87,43.95,16313.932980599646,28.2624,28.2688,28.2173,28.2688,16313.933
2009-04-22 13:15:00,43.93,44.0,43.93,43.99,28659.611992945323,28.2559,28.301,28.2559,28.2945,28659.612
2009-04-22 13:20:00,44.0,44.02,43.98,44.0,32958.55379188712,28.301,28.3138,28.2881,28.301,32958.5538
2009-04-22 13:25:00,44.0,44.01,43.98,43.98,35824.514991181655,28.301,28.3074,28.2881,28.2881,35824.515
2009-04-22 13:30:00,43.98,44.1,43.89,44.07,45194.003527336856,28.2881,28.3653,28.2302,28.346,45194.0035
2009-04-22 13:35:00,44.08,44.11,43.94,43.97,79365.07936507935,28.3524,28.3717,28.2624,28.2817,79365.0794
2009-04-22 13:40:00,43.95,44.01,43.95,43.99,15101.410934744266,28.2688,28.3074,28.2688,28.2945,15101.4109
2009-04-22 13:45:00,43.99,44.0,43.98,43.98,19069.66490299824,28.2945,28.301,28.2881,28.2881,19069.6649
2009-04-22 13:50:00,44.0,44.05,43.99,44.05,23258.377425044087,28.301,28.3331,28.2945,28.3331,23258.3774
2009-04-22 13:55:00,44.05,44.1,43.95,43.95,31966.49029982363,28.3331,28.3653,28.2688,28.2688,31966.4903
2009-04-22 14:00:00,43.95,44.0,43.93,43.93,21164.02116402116,28.2688,28.301,28.2559,28.2559,21164.0212
2009-04-22 14:05:00,43.93,43.94,43.87,43.9,44753.08641975308,28.2559,28.2624,28.2173,28.2366,44753.0864
2009-04-22 14:10:00,43.9,43.91,43.8,43.88,36155.20282186948,28.2366,28.2431,28.1723,28.2238,36155.2028
2009-04-22 14:15:00,43.87,44.09,43.87,43.98,39902.998236331565,28.2173,28.3588,28.2173,28.2881,39902.9982
2009-04-22 14:20:00,43.98,44.06,43.94,43.94,30313.05114638448,28.2881,28.3395,28.2624,28.2624,30313.0511
2009-04-22 14:25:00,43.95,43.98,43.94,43.95,21604.938271604937,28.2688,28.2881,28.2624,28.2688,21604.9383
2009-04-22 14:30:00,43.95,44.15,43.95,44.11,47288.35978835978,28.2688,28.3974,28.2688,28.3717,47288.3598
2009-04-22 14:35:00,44.12,44.24,44.11,44.24,18628.74779541446,28.3781,28.4553,28.3717,28.4553,18628.7478
2009-04-22 14:40:00,44.24,44.32,44.23,44.29,28328.92416225749,28.4553,28.5068,28.4489,28.4875,28328.9242
2009-04-22 14:45:00,44.33,44.42,44.33,44.4,23809.52380952381,28.5132,28.5711,28.5132,28.5582,23809.5238
2009-04-22 14:50:00,44.4,44.42,44.33,44.4,29872.1340388007,28.5582,28.5711,28.5132,28.5582,29872.134
2009-04-22 14:55:00,44.39,44.4,44.17,44.19,39351.85185185185,28.5518,28.5582,28.4103,28.4232,39351.8519
2009-04-22 15:00:00,44.19,44.24,44.11,44.21,37257.49559082892,28.4232,28.4553,28.3717,28.436,37257.4956
2009-04-22 15:05:00,44.23,44.24,44.04,44.08,36485.89065255732,28.4489,28.4553,28.3267,28.3524,36485.8907
2009-04-22 15:10:00,44.08,44.33,44.08,44.22,53461.19929453262,28.3524,28.5132,28.3524,28.4425,53461.1993
2009-04-22 15:15:00,44.21,44.25,43.94,43.99,60846.56084656084,28.436,28.4618,28.2624,28.2945,60846.5608
2009-04-22 15:20:00,44.03,44.16,43.98,44.1,41335.97883597883,28.3203,28.4039,28.2881,28.3653,41335.9788
2009-04-22 15:25:00,44.09,44.11,44.0,44.09,31856.261022927687,28.3588,28.3717,28.301,28.3588,31856.261
2009-04-22 15:30:00,44.07,44.14,43.91,44.12,44642.85714285714,28.346,28.391,28.2431,28.3781,44642.8571
2009-04-22 15:35:00,44.1,44.1,43.72,43.75,54012.34567901234,28.3653,28.3653,28.1209,28.1402,54012.3457
2009-04-22 15:40:00,43.75,43.81,43.57,43.64,42438.271604938265,28.1402,28.1787,28.0244,28.0694,42438.2716
2009-04-22 15:45:00,43.63,43.74,43.47,43.55,53791.887125220455,28.063,28.1337,27.9601,28.0115,53791.8871
2009-04-22 15:50:00,43.54,43.6,43.45,43.45,54563.492063492056,28.0051,28.0437,27.9472,27.9472,54563.4921
2009-04-22 15:55:00,43.45,43.46,43.31,43.43,108355.37918871253,27.9472,27.9536,27.8571,27.9343,108355.3792
2009-04-23 09:30:00,43.56,44.32,43.56,43.61,124448.85361552027,28.0179,28.5068,28.0179,28.0501,124448.8536
2009-04-23 09:35:00,43.59,43.95,43.49,43.94,62389.77072310405,28.0372,28.2688,27.9729,28.2624,62389.7707
2009-04-23 09:40:00,43.93,44.15,43.79,44.15,50595.23809523809,28.2559,28.3974,28.1659,28.3974,50595.2381
2009-04-23 09:45:00,44.15,44.15,43.88,43.96,58862.433862433856,28.3974,28.3974,28.2238,28.2752,58862.4339
2009-04-23 09:50:00,43.95,43.96,43.75,43.82,41115.52028218695,28.2688,28.2752,28.1402,28.1852,41115.5203
2009-04-23 09:55:00,43.78,43.78,43.64,43.65,26455.02645502645,28.1594,28.1594,28.0694,28.0758,26455.0265
2009-04-23 10:00:00,43.65,44.01,43.45,43.45,76609.34744268077,28.0758,28.3074,27.9472,27.9472,76609.3474
2009-04-23 10:05:00,43.45,43.51,43.39,43.44,20502.6455026455,27.9472,27.9858,27.9086,27.9408,20502.6455
2009-04-23 10:10:00,43.44,43.65,43.44,43.61,20612.87477954145,27.9408,28.0758,27.9408,28.0501,20612.8748
2009-04-23 10:15:00,43.59,43.66,43.55,43.6,12566.137566137564,28.0372,28.0823,28.0115,28.0437,12566.1376
2009-04-23 10:20:00,43.62,43.85,43.55,43.84,32627.86596119929,28.0565,28.2045,28.0115,28.198,32627.866
2009-04-23 10:25:00,43.85,43.94,43.84,43.94,19510.58201058201,28.2045,28.2624,28.198,28.2624,19510.582
2009-04-23 10:30:00,43.97,44.01,43.93,43.99,19510.58201058201,28.2817,28.3074,28.2559,28.2945,19510.582
2009-04-23 10:35:00,44.02,44.12,43.99,43.99,20502.6455026455,28.3138,28.3781,28.2945,28.2945,20502.6455
2009-04-23 10:40:00,43.98,44.04,43.83,43.83,30313.05114638448,28.2881,28.3267,28.1916,28.1916,30313.0511
2009-04-23 10:45:00,43.83,43.83,43.69,43.73,23589.06525573192,28.1916,28.1916,28.1016,28.1273,23589.0653
2009-04-23 10:50:00,43.71,43.92,43.69,43.79,20723.104056437387,28.1144,28.2495,28.1016,28.1659,20723.1041
2009-04-23 10:55:00,43.77,43.82,43.69,43.69,14770.723104056437,28.153,28.1852,28.1016,28.1016,14770.7231
2009-04-23 11:00:00,43.69,43.82,43.63,43.79,15211.64021164021,28.1016,28.1852,28.063,28.1659,15211.6402
2009-04-23 11:05:00,43.79,43.8,43.71,43.75,12676.366843033507,28.1659,28.1723,28.1144,28.1402,12676.3668
2009-04-23 11:10:00,43.75,43.75,43.5,43.5,34501.76366843033,28.1402,28.1402,27.9794,27.9794,34501.7637
2009-04-23 11:15:00,43.51,43.51,43.44,43.45,27336.860670194,27.9858,27.9858,27.9408,27.9472,27336.8607
2009-04-23 11:20:00,43.45,43.52,43.44,43.48,22156.08465608465,27.9472,27.9922,27.9408,27.9665,22156.0847
2009-04-23 11:25:00,43.47,43.49,43.41,43.42,26895.943562610228,27.9601,27.9729,27.9215,27.9279,26895.9436
2009-04-23 11:30:00,43.43,43.49,43.38,43.49,24581.12874779541,27.9343,27.9729,27.9022,27.9729,24581.1287
2009-04-23 11:35:00,43.49,43.54,43.45,43.52,15542.32804232804,27.9729,28.0051,27.9472,27.9922,15542.328
2009-04-23 11:40:00,43.52,43.54,43.49,43.53,13888.888888888889,27.9922,28.0051,27.9729,27.9986,13888.8889
2009-04-23 11:45:00,43.51,43.68,43.49,43.55,43320.10582010582,27.9858,28.0951,27.9729,28.0115,43320.1058
2009-04-23 11:50:00,43.55,43.63,43.54,43.63,14329.805996472662,28.0115,28.063,28.0051,28.063,14329.806
2009-04-23 11:55:00,43.62,43.62,43.41,43.42,35383.59788359788,28.0565,28.0565,27.9215,27.9279,35383.5979
2009-04-23 12:00:00,43.43,43.48,43.37,43.48,28990.299823633155,27.9343,27.9665,27.8957,27.9665,28990.2998
2009-04-23 12:05:00,43.48,43.55,43.45,43.55,19951.499118165782,27.9665,28.0115,27.9472,28.0115,19951.4991
2009-04-23 12:10:00,43.55,43.62,43.55,43.62,20282.18694885361,28.0115,28.0565,28.0115,28.0565,20282.1869
2009-04-23 12:15:00,43.64,43.77,43.64,43.75,13778.659611992944,28.0694,28.153,28.0694,28.1402,13778.6596
2009-04-23 12:20:00,43.75,43.81,43.72,43.74,10912.698412698412,28.1402,28.1787,28.1209,28.1337,10912.6984
2009-04-23 12:25:00,43.74,43.77,43.69,43.73,13999.11816578483,28.1337,28.153,28.1016,28.1273,13999.1182
2009-04-23 12:30:00,43.73,43.74,43.56,43.63,12786.596119929452,28.1273,28.1337,28.0179,28.063,12786.5961
2009-04-23 12:35:00,43.63,43.67,43.61,43.67,10361.552028218694,28.063,28.0887,28.0501,28.0887,10361.552
2009-04-23 12:40:00,43.67,43.84,43.65,43.75,19841.26984126984,28.0887,28.198,28.0758,28.1402,19841.2698
2009-04-23 12:45:00,43.74,43.75,43.71,43.74,7164.902998236331,28.1337,28.1402,28.1144,28.1337,7164.903
2009-04-23 12:50:00,43.74,43.79,43.73,43.76,11684.303350970016,28.1337,28.1659,28.1273,28.1466,11684.3034
2009-04-23 12:55:00,43.76,43.8,43.75,43.78,12125.220458553791,28.1466,28.1723,28.1402,28.1594,12125.2205
2009-04-23 13:00:00,43.78,43.87,43.78,43.85,23478.835978835978,28.1594,28.2173,28.1594,28.2045,23478.836
2009-04-23 13:05:00,43.85,43.94,43.85,43.93,13007.05467372134,28.2045,28.2624,28.2045,28.2559,13007.0547
2009-04-23 13:10:00,43.93,43.94,43.82,43.92,29210.75837742504,28.2559,28.2624,28.1852,28.2495,29210.7584
2009-04-23 13:15:00,43.91,44.06,43.89,44.05,30313.05114638448,28.2431,28.3395,28.2302,28.3331,30313.0511
2009-04-23 13:20:00,44.05,44.08,43.97,44.07,21604.938271604937,28.3331,28.3524,28.2817,28.346,21604.9383
2009-04-23 13:25:00,44.06,44.19,44.05,44.15,35714.28571428571,28.3395,28.4232,28.3331,28.3974,35714.2857
2009-04-23 13:30:00,44.15,44.15,44.08,44.11,17195.767195767196,28.3974,28.3974,28.3524,28.3717,17195.7672
2009-04-23 13:35:00,44.13,44.24,44.11,44.24,19731.040564373896,28.3846,28.4553,28.3717,28.4553,19731.0406
2009-04-23 13:40:00,44.24,44.24,44.14,44.16,20833.33333333333,28.4553,28.4553,28.391,28.4039,20833.3333
2009-04-23 13:45:00,44.14,44.14,44.04,44.14,12455.90828924162,28.391,28.391,28.3267,28.391,12455.9083
2009-04-23 13:50:00,44.14,44.19,44.07,44.19,22927.68959435626,28.391,28.4232,28.346,28.4232,22927.6896
2009-04-23 13:55:00,44.19,44.35,44.18,44.35,27777.777777777774,28.4232,28.5261,28.4167,28.5261,27777.7778
2009-04-23 14:00:00,44.33,44.33,44.06,44.16,21825.396825396823,28.5132,28.5132,28.3395,28.4039,21825.3968
2009-04-23 14:05:00,44.18,44.19,44.13,44.14,15873.015873015873,28.4167,28.4232,28.3846,28.391,15873.0159
2009-04-23 14:10:00,44.14,44.14,44.04,44.04,17416.225749559082,28.391,28.391,28.3267,28.3267,17416.2257
2009-04-23 14:15:00,44.04,44.27,44.04,44.23,29100.529100529096,28.3267,28.4746,28.3267,28.4489,29100.5291
2009-04-23 14:20:00,44.21,44.21,44.06,44.06,18959.43562610229,28.436,28.436,28.3395,28.3395,18959.4356
2009-04-23 14:25:00,44.07,44.14,44.07,44.13,22597.001763668428,28.346,28.391,28.346,28.3846,22597.0018
2009-04-23 14:30:00,44.14,44.15,44.08,44.09,20061.728395061727,28.391,28.3974,28.3524,28.3588,20061.7284
2009-04-23 14:35:00,44.1,44.24,44.0,44.24,47729.27689594356,28.3653,28.4553,28.301,28.4553,47729.2769
2009-04-23 14:40:00,44.24,44.37,44.2,44.26,47398.58906525573,28.4553,28.5389,28.4296,28.4682,47398.5891
2009-04-23 14:45:00,44.28,44.28,44.19,44.23,37367.724867724864,28.4811,28.4811,28.4232,28.4489,37367.7249
2009-04-23 14:50:00,44.24,44.34,44.21,44.29,41335.97883597883,28.4553,28.5196,28.436,28.4875,41335.9788
2009-04-23 14:55:00,44.27,44.31,44.1,44.12,39682.53968253968,28.4746,28.5003,28.3653,28.3781,39682.5397
2009-04-23 15:00:00,44.11,44.12,43.94,44.03,51917.98941798941,28.3717,28.3781,28.2624,28.3203,51917.9894
2009-04-23 15:05:00,44.02,44.02,43.95,43.99,44422.39858906525,28.3138,28.3138,28.2688,28.2945,44422.3986
2009-04-23 15:10:00,43.98,44.06,43.97,44.04,68121.69312169311,28.2881,28.3395,28.2817,28.3267,68121.6931
2009-04-23 15:15:00,44.03,44.05,43.93,43.96,30423.28042328042,28.3203,28.3331,28.2559,28.2752,30423.2804
2009-04-23 15:20:00,43.97,44.12,43.93,44.1,28990.299823633155,28.2817,28.3781,28.2559,28.3653,28990.2998
2009-04-23 15:25:00,44.09,44.12,44.02,44.06,25793.65079365079,28.3588,28.3781,28.3138,28.3395,25793.6508
2009-04-23 15:30:00,44.05,44.26,43.95,44.11,54122.57495590828,28.3331,28.4682,28.2688,28.3717,54122.575
2009-04-23 15:35:00,44.11,44.11,43.97,44.04,48721.34038800705,28.3717,28.3717,28.2817,28.3267,48721.3404
2009-04-23 15:40:00,44.05,44.25,44.04,44.23,49162.25749559082,28.3331,28.4618,28.3267,28.4489,49162.2575
2009-04-23 15:45:00,44.24,44.32,44.13,44.21,56106.70194003527,28.4553,28.5068,28.3846,28.436,56106.7019
2009-04-23 15:50:00,44.21,44.38,44.17,44.36,58752.20458553791,28.436,28.5454,28.4103,28.5325,58752.2046
2009-04-23 15:55:00,44.36,44.36,44.24,44.33,78262.78659611993,28.5325,28.5325,28.4553,28.5132,78262.7866
2009-04-24 09:30:00,44.45,45.0,44.04,44.08,39462.08112874779,28.5904,28.9442,28.3267,28.3524,39462.0811
2009-04-24 09:35:00,44.08,44.45,44.07,44.34,45855.37918871252,28.3524,28.5904,28.346,28.5196,45855.3792
2009-04-24 09:40:00,44.34,44.45,44.2,44.34,24250.440917107582,28.5196,28.5904,28.4296,28.5196,24250.4409
2009-04-24 09:45:00,44.37,44.45,44.24,44.28,22376.54320987654,28.5389,28.5904,28.4553,28.4811,22376.5432
2009-04-24 09:50:00,44.28,44.45,44.27,44.39,37588.18342151675,28.4811,28.5904,28.4746,28.5518,37588.1834
2009-04-24 09:55:00,44.38,44.42,44.33,44.42,14109.347442680775,28.5454,28.5711,28.5132,28.5711,14109.3474
2009-04-24 10:00:00,44.41,44.45,44.35,44.35,32407.407407407405,28.5647,28.5904,28.5261,28.5261,32407.4074
2009-04-24 10:05:00,44.36,44.43,44.33,44.33,20833.33333333333,28.5325,28.5775,28.5132,28.5132,20833.3333
2009-04-24 10:10:00,44.33,44.41,44.28,44.38,20612.87477954145,28.5132,28.5647,28.4811,28.5454,20612.8748
2009-04-24 10:15:00,44.39,44.45,44.37,44.43,32627.86596119929,28.5518,28.5904,28.5389,28.5775,32627.866
2009-04-24 10:20:00,44.43,44.45,44.29,44.32,40454.14462081128,28.5775,28.5904,28.4875,28.5068,40454.1446
2009-04-24 10:25:00,44.31,44.36,44.29,44.33,23037.9188712522,28.5003,28.5325,28.4875,28.5132,23037.9189
2009-04-24 10:30:00,44.32,44.4,44.28,44.38,25022.045855379187,28.5068,28.5582,28.4811,28.5454,25022.0459
2009-04-24 10:35:00,44.4,44.45,44.4,44.44,24581.12874779541,28.5582,28.5904,28.5582,28.584,24581.1287
2009-04-24 10:40:00,44.43,44.45,44.42,44.42,31194.885361552024,28.5775,28.5904,28.5711,28.5711,31194.8854
2009-04-24 10:45:00,44.41,44.44,44.4,44.43,40674.60317460317,28.5647,28.584,28.5582,28.5775,40674.6032
2009-04-24 10:50:00,44.43,44.44,44.42,44.42,11463.84479717813,28.5775,28.584,28.5711,28.5711,11463.8448
2009-04-24 10:55:00,44.43,44.43,44.38,44.38,19069.66490299824,28.5775,28.5775,28.5454,28.5454,19069.6649
2009-04-24 11:00:00,44.4,44.4,44.31,44.31,22045.85537918871,28.5582,28.5582,28.5003,28.5003,22045.8554
2009-04-24 11:05:00,44.33,44.33,44.2,44.24,18077.60141093474,28.5132,28.5132,28.4296,28.4553,18077.6014
2009-04-24 11:10:00,44.26,44.35,44.24,44.26,15432.098765432096,28.4682,28.5261,28.4553,28.4682,15432.0988
2009-04-24 11:15:00,44.27,44.31,44.16,44.19,33399.47089947089,28.4746,28.5003,28.4039,28.4232,33399.4709
2009-04-24 11:20:00,44.19,44.19,44.09,44.16,24801.5873015873,28.4232,28.4232,28.3588,28.4039,24801.5873
2009-04-24 11:25:00,44.16,44.24,44.15,44.22,13558.201058201055,28.4039,28.4553,28.3974,28.4425,13558.2011
2009-04-24 11:30:00,44.23,44.33,44.21,44.33,15211.64021164021,28.4489,28.5132,28.436,28.5132,15211.6402
2009-04-24 11:35:00,44.33,44.34,44.3,44.32,8928.571428571428,28.5132,28.5196,28.4939,28.5068,8928.5714
2009-04-24 11:40:00,44.31,44.35,44.3,44.3,8928.571428571428,28.5003,28.5261,28.4939,28.4939,8928.5714
2009-04-24 11:45:00,44.29,44.37,44.27,44.35,23258.377425044087,28.4875,28.5389,28.4746,28.5261,23258.3774
2009-04-24 11:50:00,44.35,44.35,44.29,44.33,9810.405643738975,28.5261,28.5261,28.4875,28.5132,9810.4056
2009-04-24 11:55:00,44.32,44.43,44.3,44.43,22376.54320987654,28.5068,28.5775,28.4939,28.5775,22376.5432
2009-04-24 12:00:00,44.43,44.45,44.4,44.45,25683.421516754846,28.5775,28.5904,28.5582,28.5904,25683.4215
2009-04-24 12:05:00,44.45,44.45,44.44,44.45,14770.723104056437,28.5904,28.5904,28.584,28.5904,14770.7231
2009-04-24 12:10:00,44.45,44.45,44.42,44.45,10582.01058201058,28.5904,28.5904,28.5711,28.5904,10582.0106
2009-04-24 12:15:00,44.45,44.45,44.36,44.36,11022.927689594357,28.5904,28.5904,28.5325,28.5325,11022.9277
2009-04-24 12:20:00,44.35,44.45,44.33,44.45,13007.05467372134,28.5261,28.5904,28.5132,28.5904,13007.0547
2009-04-24 12:25:00,44.44,44.44,44.38,44.41,16975.308641975305,28.584,28.584,28.5454,28.5647,16975.3086
2009-04-24 12:30:00,44.41,44.44,44.35,44.35,13337.742504409169,28.5647,28.584,28.5261,28.5261,13337.7425
2009-04-24 12:35:00,44.35,44.41,44.34,44.4,12786.596119929452,28.5261,28.5647,28.5196,28.5582,12786.5961
2009-04-24 12:40:00,44.38,44.38,44.32,44.32,14440.035273368603,28.5454,28.5454,28.5068,28.5068,14440.0353
2009-04-24 12:45:00,44.32,44.35,44.25,44.25,11353.615520282186,28.5068,28.5261,28.4618,28.4618,11353.6155
2009-04-24 12:50:00,44.26,44.36,44.24,44.35,15211.64021164021,28.4682,28.5325,28.4553,28.5261,15211.6402
2009-04-24 12:55:00,44.36,44.38,44.3,44.31,11463.84479717813,28.5325,28.5454,28.4939,28.5003,11463.8448
2009-04-24 13:00:00,44.31,44.32,44.27,44.27,8708.112874779541,28.5003,28.5068,28.4746,28.4746,8708.1129
2009-04-24 13:05:00,44.27,44.27,44.19,44.21,17085.53791887125,28.4746,28.4746,28.4232,28.436,17085.5379
2009-04-24 13:10:00,44.2,44.3,44.18,44.29,15432.098765432096,28.4296,28.4939,28.4167,28.4875,15432.0988
2009-04-24 13:15:00,44.28,44.32,44.28,44.3,10471.781305114637,28.4811,28.5068,28.4811,28.4939,10471.7813
2009-04-24 13:20:00,44.28,44.36,44.28,44.33,9700.176366843032,28.4811,28.5325,28.4811,28.5132,9700.1764
2009-04-24 13:25:00,44.33,44.33,44.28,44.31,10802.469135802468,28.5132,28.5132,28.4811,28.5003,10802.4691
2009-04-24 13:30:00,44.31,44.31,44.21,44.21,14880.95238095238,28.5003,28.5003,28.436,28.436,14880.9524
2009-04-24 13:35:00,44.22,44.22,44.18,44.2,9479.717813051146,28.4425,28.4425,28.4167,28.4296,9479.7178
2009-04-24 13:40:00,44.2,44.27,44.19,44.24,18518.518518518515,28.4296,28.4746,28.4232,28.4553,18518.5185
2009-04-24 13:45:00,44.25,44.32,44.25,44.27,10361.552028218694,28.4618,28.5068,28.4618,28.4746,10361.552
2009-04-24 13:50:00,44.26,44.27,44.23,44.24,14991.181657848325,28.4682,28.4746,28.4489,28.4553,14991.1817
2009-04-24 13:55:00,44.24,44.25,44.23,44.24,17305.996472663137,28.4553,28.4618,28.4489,28.4553,17305.9965
2009-04-24 14:00:00,44.25,44.31,44.1,44.24,81349.20634920635,28.4618,28.5003,28.3653,28.4553,81349.2063
2009-04-24 14:05:00,44.24,44.27,44.08,44.1,51036.155202821865,28.4553,28.4746,28.3524,28.3653,51036.1552
2009-04-24 14:10:00,44.11,44.13,43.86,43.91,52579.365079365074,28.3717,28.3846,28.2109,28.2431,52579.3651
2009-04-24 14:15:00,43.93,44.06,43.91,44.06,21494.70899470899,28.2559,28.3395,28.2431,28.3395,21494.709
2009-04-24 14:20:00,44.04,44.2,44.03,44.14,18849.206349206343,28.3267,28.4296,28.3203,28.391,18849.2063
2009-04-24 14:25:00,44.11,44.2,44.05,44.2,12235.449735449734,28.3717,28.4296,28.3331,28.4296,12235.4497
2009-04-24 14:30:00,44.2,44.33,44.2,44.31,26565.2557319224,28.4296,28.5132,28.4296,28.5003,26565.2557
2009-04-24 14:35:00,44.29,44.38,44.25,44.35,40013.22751322751,28.4875,28.5454,28.4618,28.5261,40013.2275
2009-04-24 14:40:00,44.36,44.44,44.3,44.44,18077.60141093474,28.5325,28.584,28.4939,28.584,18077.6014
2009-04-24 14:45:00,44.44,44.46,44.27,44.31,31746.031746031746,28.584,28.5968,28.4746,28.5003,31746.0317
2009-04-24 14:50:00,44.34,44.43,44.34,44.42,15652.557319223984,28.5196,28.5775,28.5196,28.5711,15652.5573
2009-04-24 14:55:00,44.41,44.45,44.37,44.43,18628.74779541446,28.5647,28.5904,28.5389,28.5775,18628.7478
2009-04-24 15:00:00,44.43,44.46,44.36,44.41,43761.02292768959,28.5775,28.5968,28.5325,28.5647,43761.0229
2009-04-24 15:05:00,44.43,44.45,44.42,44.44,39902.998236331565,28.5775,28.5904,28.5711,28.584,39902.9982
2009-04-24 15:10:00,44.44,44.45,44.31,44.39,43209.87654320987,28.584,28.5904,28.5003,28.5518,43209.8765
2009-04-24 15:15:00,44.39,44.43,44.36,44.36,30864.197530864192,28.5518,28.5775,28.5325,28.5325,30864.1975
2009-04-24 15:20:00,44.36,44.44,44.36,44.44,25462.96296296296,28.5325,28.584,28.5325,28.584,25462.963
2009-04-24 15:25:00,44.44,44.44,44.3,44.33,44422.39858906525,28.584,28.584,28.4939,28.5132,44422.3986
2009-04-24 15:30:00,44.33,44.43,44.32,44.34,47398.58906525573,28.5132,28.5775,28.5068,28.5196,47398.5891
2009-04-24 15:35:00,44.34,44.36,44.26,44.36,56878.30687830688,28.5196,28.5325,28.4682,28.5325,56878.3069
2009-04-24 15:40:00,44.38,44.45,44.32,44.44,75837.74250440917,28.5454,28.5904,28.5068,28.584,75837.7425
2009-04-24 15:45:00,44.44,44.46,44.43,44.45,70105.8201058201,28.584,28.5968,28.5775,28.5904,70105.8201
2009-04-24 15:50:00,44.44,44.45,44.28,44.28,88514.10934744267,28.584,28.5904,28.4811,28.4811,88514.1093
2009-04-24 15:55:00,44.29,44.35,44.07,44.31,151565.25573192237,28.4875,28.5261,28.346,28.5003,151565.2557
2009-04-27 09:30:00,43.99,44.24,43.67,44.24,40564.37389770723,28.2945,28.4553,28.0887,28.4553,40564.3739
2009-04-27 09:35:00,44.25,44.28,43.93,44.12,42107.58377425044,28.4618,28.4811,28.2559,28.3781,42107.5838
2009-04-27 09:40:00,44.18,44.19,43.82,44.14,37147.266313932974,28.4167,28.4232,28.1852,28.391,37147.2663
2009-04-27 09:45:00,44.14,44.32,44.14,44.3,24140.21164021164,28.391,28.5068,28.391,28.4939,24140.2116
2009-04-27 09:50:00,44.32,44.45,44.27,44.44,22045.85537918871,28.5068,28.5904,28.4746,28.584,22045.8554
2009-04-27 09:55:00,44.43,44.45,44.37,44.37,58090.82892416225,28.5775,28.5904,28.5389,28.5389,58090.8289
2009-04-27 10:00:00,44.39,44.42,44.18,44.25,39131.39329805997,28.5518,28.5711,28.4167,28.4618,39131.3933
2009-04-27 10:05:00,44.26,44.28,44.0,44.12,19841.26984126984,28.4682,28.4811,28.301,28.3781,19841.2698
2009-04-27 10:10:00,44.12,44.19,43.96,44.15,20061.728395061727,28.3781,28.4232,28.2752,28.3974,20061.7284
2009-04-27 10:15:00,44.17,44.45,44.11,44.44,32517.636684303347,28.4103,28.5904,28.3717,28.584,32517.6367
2009-04-27 10:20:00,44.45,44.64,44.41,44.53,54783.95061728395,28.5904,28.7126,28.5647,28.6419,54783.9506
2009-04-27 10:25:00,44.56,44.79,44.54,44.74,24911.81657848324,28.6611,28.8091,28.6483,28.7769,24911.8166
2009-04-27 10:30:00,44.72,44.74,44.65,44.72,36596.119929453256,28.7641,28.7769,28.719,28.7641,36596.1199
2009-04-27 10:35:00,44.71,44.82,44.7,44.72,59413.58024691357,28.7576,28.8284,28.7512,28.7641,59413.5802
2009-04-27 10:40:00,44.72,44.72,44.54,44.55,55776.01410934744,28.7641,28.7641,28.6483,28.6547,55776.0141
2009-04-27 10:45:00,44.55,44.7,44.54,44.7,27447.089947089946,28.6547,28.7512,28.6483,28.7512,27447.0899
2009-04-27 10:50:00,44.71,44.86,44.68,44.85,43430.33509700176,28.7576,28.8541,28.7383,28.8477,43430.3351
2009-04-27 10:55:00,44.86,44.91,44.86,44.91,28108.465608465605,28.8541,28.8863,28.8541,28.8863,28108.4656
2009-04-27 11:00:00,44.9,44.92,44.88,44.91,55665.78483245149,28.8798,28.8927,28.867,28.8863,55665.7848
2009-04-27 11:05:00,44.88,44.91,44.84,44.91,14880.95238095238,28.867,28.8863,28.8412,28.8863,14880.9524
2009-04-27 11:10:00,44.91,44.91,44.87,44.91,11022.927689594357,28.8863,28.8863,28.8605,28.8863,11022.9277
2009-04-27 11:15:00,44.9,44.92,44.79,44.8,35052.91005291005,28.8798,28.8927,28.8091,28.8155,35052.9101
2009-04-27 11:20:00,44.81,44.91,44.8,44.91,30864.197530864192,28.8219,28.8863,28.8155,28.8863,30864.1975
2009-04-27 11:25:00,44.91,44.91,44.86,44.89,22376.54320987654,28.8863,28.8863,28.8541,28.8734,22376.5432
2009-04-27 11:30:00,44.9,44.91,44.84,44.85,18518.518518518515,28.8798,28.8863,28.8412,28.8477,18518.5185
2009-04-27 11:35:00,44.85,44.96,44.85,44.86,51697.53086419753,28.8477,28.9184,28.8477,28.8541,51697.5309
2009-04-27 11:40:00,44.86,44.87,44.74,44.82,24029.982363315696,28.8541,28.8605,28.7769,28.8284,24029.9824
2009-04-27 11:45:00,44.82,44.92,44.8,44.9,14880.95238095238,28.8284,28.8927,28.8155,28.8798,14880.9524
2009-04-27 11:50:00,44.91,44.92,44.89,44.9,22707.231040564373,28.8863,28.8927,28.8734,28.8798,22707.231
2009-04-27 11:55:00,44.89,44.96,44.88,44.95,31525.57319223985,28.8734,28.9184,28.867,28.912,31525.5732
2009-04-27 12:00:00,44.95,45.05,44.94,45.02,20723.104056437387,28.912,28.9763,28.9056,28.957,20723.1041
2009-04-27 12:05:00,45.04,45.08,45.02,45.06,24250.440917107582,28.9699,28.9956,28.957,28.9827,24250.4409
2009-04-27 12:10:00,45.07,45.08,45.04,45.05,11794.53262786596,28.9892,28.9956,28.9699,28.9763,11794.5326
2009-04-27 12:15:00,45.04,45.04,44.91,44.92,12125.220458553791,28.9699,28.9699,28.8863,28.8927,12125.2205
2009-04-27 12:20:00,44.92,44.96,44.91,44.92,8818.342151675484,28.8927,28.9184,28.8863,28.8927,8818.3422
2009-04-27 12:25:00,44.92,44.92,44.8,44.86,10361.552028218694,28.8927,28.8927,28.8155,28.8541,10361.552
2009-04-27 12:30:00,44.85,44.86,44.73,44.74,21053.79188712522,28.8477,28.8541,28.7705,28.7769,21053.7919
2009-04-27 12:35:00,44.73,44.75,44.63,44.68,15321.869488536153,28.7705,28.7834,28.7062,28.7383,15321.8695
2009-04-27 12:40:00,44.67,44.67,44.51,44.57,36155.20282186948,28.7319,28.7319,28.629,28.6676,36155.2028
2009-04-27 12:45:00,44.56,44.63,44.5,44.6,17967.3721340388,28.6611,28.7062,28.6226,28.6869,17967.3721
2009-04-27 12:50:00,44.6,44.6,44.48,44.53,11133.156966490298,28.6869,28.6869,28.6097,28.6419,11133.157
2009-04-27 12:55:00,44.53,44.59,44.53,44.59,6944.444444444443,28.6419,28.6804,28.6419,28.6804,6944.4444
2009-04-27 13:00:00,44.6,44.61,44.55,44.57,7495.5908289241615,28.6869,28.6933,28.6547,28.6676,7495.5908
2009-04-27 13:05:00,44.59,44.63,44.53,44.63,10692.239858906523,28.6804,28.7062,28.6419,28.7062,10692.2399
2009-04-27 13:10:00,44.63,44.7,44.62,44.69,11574.074074074071,28.7062,28.7512,28.6997,28.7448,11574.0741
2009-04-27 13:15:00,44.68,44.68,44.6,44.6,24029.982363315696,28.7383,28.7383,28.6869,28.6869,24029.9824
2009-04-27 13:20:00,44.6,44.6,44.53,44.53,13999.11816578483,28.6869,28.6869,28.6419,28.6419,13999.1182
2009-04-27 13:25:00,44.53,44.57,44.51,44.53,13558.201058201055,28.6419,28.6676,28.629,28.6419,13558.2011
2009-04-27 13:30:00,44.53,44.53,44.45,44.47,40564.37389770723,28.6419,28.6419,28.5904,28.6033,40564.3739
2009-04-27 13:35:00,44.46,44.49,44.36,44.49,40674.60317460317,28.5968,28.6161,28.5325,28.6161,40674.6032
2009-04-27 13:40:00,44.48,44.52,44.43,44.43,18628.74779541446,28.6097,28.6354,28.5775,28.5775,18628.7478
2009-04-27 13:45:00,44.43,44.43,44.28,44.28,26344.79717813051,28.5775,28.5775,28.4811,28.4811,26344.7972
2009-04-27 13:50:00,44.29,44.33,44.24,44.24,12676.366843033507,28.4875,28.5132,28.4553,28.4553,12676.3668
2009-04-27 13:55:00,44.26,44.33,44.2,44.31,14550.264550264548,28.4682,28.5132,28.4296,28.5003,14550.2646
2009-04-27 14:00:00,44.33,44.35,44.25,44.35,18518.518518518515,28.5132,28.5261,28.4618,28.5261,18518.5185
2009-04-27 14:05:00,44.37,44.43,44.36,44.36,24911.81657848324,28.5389,28.5775,28.5325,28.5325,24911.8166
2009-04-27 14:10:00,44.35,44.39,44.31,44.33,40123.456790123455,28.5261,28.5518,28.5003,28.5132,40123.4568
2009-04-27 14:15:00,44.32,44.37,44.26,44.34,33730.15873015873,28.5068,28.5389,28.4682,28.5196,33730.1587
2009-04-27 14:20:00,44.35,44.37,44.33,44.36,47398.58906525573,28.5261,28.5389,28.5132,28.5325,47398.5891
2009-04-27 14:25:00,44.36,44.36,44.31,44.36,44642.85714285714,28.5325,28.5325,28.5003,28.5325,44642.8571
2009-04-27 14:30:00,44.36,44.36,44.33,44.34,54783.95061728395,28.5325,28.5325,28.5132,28.5196,54783.9506
2009-04-27 14:35:00,44.35,44.36,44.33,44.33,46516.754850088175,28.5261,28.5325,28.5132,28.5132,46516.7549
2009-04-27 14:40:00,44.33,44.36,44.33,44.36,40454.14462081128,28.5132,28.5325,28.5132,28.5325,40454.1446
2009-04-27 14:45:00,44.35,44.36,44.33,44.36,14660.493827160491,28.5261,28.5325,28.5132,28.5325,14660.4938
2009-04-27 14:50:00,44.35,44.36,44.33,44.33,39682.53968253968,28.5261,28.5325,28.5132,28.5132,39682.5397
2009-04-27 14:55:00,44.33,44.43,44.33,44.42,45965.60846560846,28.5132,28.5775,28.5132,28.5711,45965.6085
2009-04-27 15:00:00,44.42,44.43,44.27,44.31,31084.65608465608,28.5711,28.5775,28.4746,28.5003,31084.6561
2009-04-27 15:05:00,44.31,44.33,44.18,44.24,33730.15873015873,28.5003,28.5132,28.4167,28.4553,33730.1587
2009-04-27 15:10:00,44.24,44.25,44.17,44.22,35604.056437389765,28.4553,28.4618,28.4103,28.4425,35604.0564
2009-04-27 15:15:00,44.2,44.39,44.18,44.38,52358.906525573184,28.4296,28.5518,28.4167,28.5454,52358.9065
2009-04-27 15:20:00,44.39,44.43,44.36,44.37,39682.53968253968,28.5518,28.5775,28.5325,28.5389,39682.5397
2009-04-27 15:25:00,44.37,44.38,44.26,44.32,53130.51146384479,28.5389,28.5454,28.4682,28.5068,53130.5115
2009-04-27 15:30:00,44.32,44.36,44.24,44.33,59413.58024691357,28.5068,28.5325,28.4553,28.5132,59413.5802
2009-04-27 15:35:00,44.33,44.35,44.26,44.28,62169.312169312165,28.5132,28.5261,28.4682,28.4811,62169.3122
2009-04-27 15:40:00,44.29,44.35,44.24,44.33,112103.1746031746,28.4875,28.5261,28.4553,28.5132,112103.1746
2009-04-27 15:45:00,44.32,44.38,44.25,44.32,99206.3492063492,28.5068,28.5454,28.4618,28.5068,99206.3492
2009-04-27 15:50:00,44.31,44.33,44.19,44.33,76940.0352733686,28.5003,28.5132,28.4232,28.5132,76940.0353
2009-04-27 15:55:00,44.31,44.36,44.17,44.23,172949.73544973542,28.5003,28.5325,28.4103,28.4489,172949.7354
2009-04-28 09:30:00,43.91,44.7,43.77,43.94,52689.59435626102,28.2431,28.7512,28.153,28.2624,52689.5944
2009-04-28 09:35:00,43.94,44.02,43.41,43.95,49382.71604938271,28.2624,28.3138,27.9215,28.2688,49382.716
2009-04-28 09:40:00,43.99,43.99,43.64,43.71,22597.001763668428,28.2945,28.2945,28.0694,28.1144,22597.0018
2009-04-28 09:45:00,43.72,43.89,43.72,43.77,31415.34391534391,28.1209,28.2302,28.1209,28.153,31415.3439
2009-04-28 09:50:00,43.77,43.89,43.75,43.84,27777.777777777774,28.153,28.2302,28.1402,28.198,27777.7778
2009-04-28 09:55:00,43.8,43.82,43.72,43.78,26124.338624338623,28.1723,28.1852,28.1209,28.1594,26124.3386
2009-04-28 10:00:00,43.79,43.98,43.72,43.78,85317.46031746031,28.1659,28.2881,28.1209,28.1594,85317.4603
2009-04-28 10:05:00,43.78,43.95,43.78,43.87,18738.977072310405,28.1594,28.2688,28.1594,28.2173,18738.9771
2009-04-28 10:10:00,43.87,43.92,43.87,43.89,20392.416225749555,28.2173,28.2495,28.2173,28.2302,20392.4162
2009-04-28 10:15:00,43.9,43.94,43.87,43.94,31746.031746031746,28.2366,28.2624,28.2173,28.2624,31746.0317
2009-04-28 10:20:00,43.93,43.96,43.88,43.9,24029.982363315696,28.2559,28.2752,28.2238,28.2366,24029.9824
2009-04-28 10:25:00,43.9,43.9,43.8,43.81,23809.52380952381,28.2366,28.2366,28.1723,28.1787,23809.5238
2009-04-28 10:30:00,43.82,43.83,43.75,43.77,24250.440917107582,28.1852,28.1916,28.1402,28.153,24250.4409
2009-04-28 10:35:00,43.77,43.84,43.75,43.8,27006.17283950617,28.153,28.198,28.1402,28.1723,27006.1728
2009-04-28 10:40:00,43.8,43.91,43.78,43.85,33399.47089947089,28.1723,28.2431,28.1594,28.2045,33399.4709
2009-04-28 10:45:00,43.86,43.95,43.85,43.86,22266.3139329806,28.2109,28.2688,28.2045,28.2109,22266.3139
2009-04-28 10:50:00,43.86,43.89,43.84,43.87,11794.53262786596,28.2109,28.2302,28.198,28.2173,11794.5326
2009-04-28 10:55:00,43.84,43.87,43.77,43.86,18738.977072310405,28.198,28.2173,28.153,28.2109,18738.9771
2009-04-28 11:00:00,43.88,43.9,43.81,43.9,19400.352733686064,28.2238,28.2366,28.1787,28.2366,19400.3527
2009-04-28 11:05:00,43.9,43.9,43.81,43.84,11353.615520282186,28.2366,28.2366,28.1787,28.198,11353.6155
2009-04-28 11:10:00,43.84,43.87,43.75,43.77,15542.32804232804,28.198,28.2173,28.1402,28.153,15542.328
2009-04-28 11:15:00,43.77,43.78,43.72,43.75,33179.01234567901,28.153,28.1594,28.1209,28.1402,33179.0123
2009-04-28 11:20:00,43.75,43.8,43.73,43.77,14440.035273368603,28.1402,28.1723,28.1273,28.153,14440.0353
2009-04-28 11:25:00,43.77,43.8,43.71,43.71,27116.402116402114,28.153,28.1723,28.1144,28.1144,27116.4021
2009-04-28 11:30:00,43.73,43.83,43.7,43.79,36044.97354497354,28.1273,28.1916,28.108,28.1659,36044.9735
2009-04-28 11:35:00,43.79,43.82,43.77,43.82,12125.220458553791,28.1659,28.1852,28.153,28.1852,12125.2205
2009-04-28 11:40:00,43.83,43.84,43.79,43.79,7054.673721340388,28.1916,28.198,28.1659,28.1659,7054.6737
2009-04-28 11:45:00,43.78,43.78,43.66,43.66,22817.460317460314,28.1594,28.1594,28.0823,28.0823,22817.4603
2009-04-28 11:50:00,43.67,43.74,43.66,43.73,16754.85008818342,28.0887,28.1337,28.0823,28.1273,16754.8501
2009-04-28 11:55:00,43.74,43.8,43.73,43.79,9700.176366843032,28.1337,28.1723,28.1273,28.1659,9700.1764
2009-04-28 12:00:00,43.8,43.82,43.76,43.82,8267.195767195766,28.1723,28.1852,28.1466,28.1852,8267.1958
2009-04-28 12:05:00,43.82,43.82,43.77,43.78,10802.469135802468,28.1852,28.1852,28.153,28.1594,10802.4691
2009-04-28 12:10:00,43.78,43.79,43.76,43.77,7826.278659611992,28.1594,28.1659,28.1466,28.153,7826.2787
2009-04-28 12:15:00,43.78,43.82,43.77,43.82,7716.049382716048,28.1594,28.1852,28.153,28.1852,7716.0494
2009-04-28 12:20:00,43.82,43.86,43.8,43.83,24801.5873015873,28.1852,28.2109,28.1723,28.1916,24801.5873
2009-04-28 12:25:00,43.82,43.84,43.79,43.79,6834.2151675485,28.1852,28.198,28.1659,28.1659,6834.2152
2009-04-28 12:30:00,43.79,43.83,43.79,43.82,10912.698412698412,28.1659,28.1916,28.1659,28.1852,10912.6984
2009-04-28 12:35:00,43.82,43.84,43.78,43.79,11574.074074074071,28.1852,28.198,28.1594,28.1659,11574.0741
2009-04-28 12:40:00,43.8,43.83,43.8,43.82,12014.991181657848,28.1723,28.1916,28.1723,28.1852,12014.9912
2009-04-28 12:45:00,43.82,43.84,43.81,43.82,12566.137566137564,28.1852,28.198,28.1787,28.1852,12566.1376
2009-04-28 12:50:00,43.81,43.83,43.72,43.74,28218.69488536155,28.1787,28.1916,28.1209,28.1337,28218.6949
2009-04-28 12:55:00,43.74,43.8,43.72,43.8,14770.723104056437,28.1337,28.1723,28.1209,28.1723,14770.7231
2009-04-28 13:00:00,43.8,43.89,43.8,43.84,23148.148148148142,28.1723,28.2302,28.1723,28.198,23148.1481
2009-04-28 13:05:00,43.84,43.84,43.68,43.74,29982.36331569665,28.198,28.198,28.0951,28.1337,29982.3633
2009-04-28 13:10:00,43.73,43.77,43.71,43.75,9369.488536155202,28.1273,28.153,28.1144,28.1402,9369.4885
2009-04-28 13:15:00,43.75,43.84,43.74,43.79,18187.830687830687,28.1402,28.198,28.1337,28.1659,18187.8307
2009-04-28 13:20:00,43.8,43.86,43.76,43.77,19290.123456790123,28.1723,28.2109,28.1466,28.153,19290.1235
2009-04-28 13:25:00,43.77,43.83,43.71,43.8,22266.3139329806,28.153,28.1916,28.1144,28.1723,22266.3139
2009-04-28 13:30:00,43.8,43.91,43.78,43.82,28108.465608465605,28.1723,28.2431,28.1594,28.1852,28108.4656
2009-04-28 13:35:00,43.82,43.88,43.8,43.85,14880.95238095238,28.1852,28.2238,28.1723,28.2045,14880.9524
2009-04-28 13:40:00,43.85,43.92,43.82,43.84,19951.499118165782,28.2045,28.2495,28.1852,28.198,19951.4991
2009-04-28 13:45:00,43.85,43.91,43.84,43.89,8156.966490299823,28.2045,28.2431,28.198,28.2302,8156.9665
2009-04-28 13:50:00,43.88,43.9,43.79,43.83,21494.70899470899,28.2238,28.2366,28.1659,28.1916,21494.709
2009-04-28 13:55:00,43.84,43.91,43.81,43.84,13117.283950617282,28.198,28.2431,28.1787,28.198,13117.284
2009-04-28 14:00:00,43.84,43.95,43.84,43.88,39902.998236331565,28.198,28.2688,28.198,28.2238,39902.9982
2009-04-28 14:05:00,43.9,43.9,43.82,43.83,42768.9594356261,28.2366,28.2366,28.1852,28.1916,42768.9594
2009-04-28 14:10:00,43.86,43.93,43.82,43.85,23699.294532627864,28.2109,28.2559,28.1852,28.2045,23699.2945
2009-04-28 14:15:00,43.87,43.89,43.76,43.84,32627.86596119929,28.2173,28.2302,28.1466,28.198,32627.866
2009-04-28 14:20:00,43.84,43.96,43.81,43.93,38690.47619047618,28.198,28.2752,28.1787,28.2559,38690.4762
2009-04-28 14:25:00,43.94,43.94,43.84,43.86,32958.55379188712,28.2624,28.2624,28.198,28.2109,32958.5538
2009-04-28 14:30:00,43.86,43.98,43.86,43.93,38800.70546737213,28.2109,28.2881,28.2109,28.2559,38800.7055
2009-04-28 14:35:00,43.92,44.01,43.84,43.95,38690.47619047618,28.2495,28.3074,28.198,28.2688,38690.4762
2009-04-28 14:40:00,43.95,43.96,43.88,43.94,29651.67548500881,28.2688,28.2752,28.2238,28.2624,29651.6755
2009-04-28 14:45:00,43.94,43.99,43.86,43.87,32297.17813051146,28.2624,28.2945,28.2109,28.2173,32297.1781
2009-04-28 14:50:00,43.88,43.94,43.85,43.87,48721.34038800705,28.2238,28.2624,28.2045,28.2173,48721.3404
2009-04-28 14:55:00,43.87,43.88,43.81,43.83,40895.061728395056,28.2173,28.2238,28.1787,28.1916,40895.0617
2009-04-28 15:00:00,43.83,43.93,43.83,43.85,26014.10934744268,28.1916,28.2559,28.1916,28.2045,26014.1093
2009-04-28 15:05:00,43.85,43.88,43.8,43.88,40343.91534391534,28.2045,28.2238,28.1723,28.2238,40343.9153
2009-04-28 15:10:00,43.9,43.94,43.82,43.83,32627.86596119929,28.2366,28.2624,28.1852,28.1916,32627.866
2009-04-28 15:15:00,43.82,43.88,43.79,43.79,45083.77425044091,28.1852,28.2238,28.1659,28.1659,45083.7743
2009-04-28 15:20:00,43.79,43.83,43.77,43.77,63932.98059964726,28.1659,28.1916,28.153,28.153,63932.9806
2009-04-28 15:25:00,43.79,43.84,43.66,43.66,86419.75308641975,28.1659,28.198,28.0823,28.0823,86419.7531
2009-04-28 15:30:00,43.66,43.78,43.62,43.76,58752.20458553791,28.0823,28.1594,28.0565,28.1466,58752.2046
2009-04-28 15:35:00,43.75,43.82,43.75,43.75,58421.51675485008,28.1402,28.1852,28.1402,28.1402,58421.5168
2009-04-28 15:40:00,43.75,43.77,43.59,43.74,109347.442680776,28.1402,28.153,28.0372,28.1337,109347.4427
2009-04-28 15:45:00,43.73,43.86,43.69,43.84,86970.89947089946,28.1273,28.2109,28.1016,28.198,86970.8995
2009-04-28 15:50:00,43.84,43.9,43.82,43.88,149140.21164021164,28.198,28.2366,28.1852,28.2238,149140.2116
2009-04-28 15:55:00,43.87,43.88,43.74,43.77,180996.4726631393,28.2173,28.2238,28.1337,28.153,180996.4727
2009-04-29 09:30:00,43.96,44.27,43.83,44.26,34171.0758377425,28.2752,28.4746,28.1916,28.4682,34171.0758
2009-04-29 09:35:00,44.26,44.26,43.98,44.03,54122.57495590828,28.4682,28.4682,28.2881,28.3203,54122.575
2009-04-29 09:40:00,44.04,44.04,43.81,43.88,57980.59964726631,28.3267,28.3267,28.1787,28.2238,57980.5996
2009-04-29 09:45:00,43.88,44.0,43.88,43.95,40895.061728395056,28.2238,28.301,28.2238,28.2688,40895.0617
2009-04-29 09:50:00,43.95,44.04,43.94,43.96,40784.83245149911,28.2688,28.3267,28.2624,28.2752,40784.8325
2009-04-29 09:55:00,43.96,44.06,43.91,43.99,43540.5643738977,28.2752,28.3395,28.2431,28.2945,43540.5644
2009-04-29 10:00:00,44.0,44.04,43.86,43.86,108245.14991181657,28.301,28.3267,28.2109,28.2109,108245.1499
2009-04-29 10:05:00,43.88,43.9,43.85,43.87,27447.089947089946,28.2238,28.2366,28.2045,28.2173,27447.0899
2009-04-29 10:10:00,43.88,43.89,43.86,43.86,28439.15343915344,28.2238,28.2302,28.2109,28.2109,28439.1534
2009-04-29 10:15:00,43.87,43.91,43.86,43.87,45304.2328042328,28.2173,28.2431,28.2109,28.2173,45304.2328
2009-04-29 10:20:00,43.87,43.97,43.83,43.94,122795.41446208111,28.2173,28.2817,28.1916,28.2624,122795.4145
2009-04-29 10:25:00,43.94,44.0,43.89,43.92,44863.31569664903,28.2624,28.301,28.2302,28.2495,44863.3157
2009-04-29 10:30:00,43.91,43.94,43.88,43.89,43871.25220458553,28.2431,28.2624,28.2238,28.2302,43871.2522
2009-04-29 10:35:00,43.89,43.9,43.8,43.82,110449.73544973544,28.2302,28.2366,28.1723,28.1852,110449.7354
2009-04-29 10:40:00,43.83,43.91,43.81,43.88,37588.18342151675,28.1916,28.2431,28.1787,28.2238,37588.1834
2009-04-29 10:45:00,43.88,43.94,43.88,43.91,18738.977072310405,28.2238,28.2624,28.2238,28.2431,18738.9771
2009-04-29 10:50:00,43.91,43.96,43.9,43.94,27447.089947089946,28.2431,28.2752,28.2366,28.2624,27447.0899
2009-04-29 10:55:00,43.94,43.96,43.94,43.95,21715.16754850088,28.2624,28.2752,28.2624,28.2688,21715.1675
2009-04-29 11:00:00,43.95,43.97,43.93,43.94,39241.6225749559,28.2688,28.2817,28.2559,28.2624,39241.6226
2009-04-29 11:05:00,43.93,43.94,43.91,43.93,22156.08465608465,28.2559,28.2624,28.2431,28.2559,22156.0847
2009-04-29 11:10:00,43.93,43.98,43.93,43.98,22707.231040564373,28.2559,28.2881,28.2559,28.2881,22707.231
2009-04-29 11:15:00,43.99,44.01,43.94,43.98,60405.643738977065,28.2945,28.3074,28.2624,28.2881,60405.6437
2009-04-29 11:20:00,43.99,44.02,43.96,43.96,37257.49559082892,28.2945,28.3138,28.2752,28.2752,37257.4956
2009-04-29 11:25:00,43.95,44.02,43.95,43.99,22707.231040564373,28.2688,28.3138,28.2688,28.2945,22707.231
2009-04-29 11:30:00,44.0,44.02,43.97,43.99,15652.557319223984,28.301,28.3138,28.2817,28.2945,15652.5573
2009-04-29 11:35:00,43.98,44.01,43.91,43.91,15432.098765432096,28.2881,28.3074,28.2431,28.2431,15432.0988
2009-04-29 11:40:00,43.9,43.94,43.81,43.81,26675.485008818338,28.2366,28.2624,28.1787,28.1787,26675.485
2009-04-29 11:45:00,43.82,43.9,43.82,43.9,28990.299823633155,28.1852,28.2366,28.1852,28.2366,28990.2998
2009-04-29 11:50:00,43.9,43.93,43.87,43.93,16644.620811287477,28.2366,28.2559,28.2173,28.2559,16644.6208
2009-04-29 11:55:00,43.94,43.94,43.9,43.9,15542.32804232804,28.2624,28.2624,28.2366,28.2366,15542.328
2009-04-29 12:00:00,43.91,43.94,43.89,43.94,18077.60141093474,28.2431,28.2624,28.2302,28.2624,18077.6014
2009-04-29 12:05:00,43.93,43.98,43.93,43.97,14109.347442680775,28.2559,28.2881,28.2559,28.2817,14109.3474
2009-04-29 12:10:00,43.95,44.02,43.95,44.0,16865.079365079364,28.2688,28.3138,28.2688,28.301,16865.0794
2009-04-29 12:15:00,44.01,44.02,43.96,43.98,18518.518518518515,28.3074,28.3138,28.2752,28.2881,18518.5185
2009-04-29 12:20:00,43.98,44.0,43.94,43.97,13558.201058201055,28.2881,28.301,28.2624,28.2817,13558.2011
2009-04-29 12:25:00,43.98,44.02,43.94,44.01,11353.615520282186,28.2881,28.3138,28.2624,28.3074,11353.6155
2009-04-29 12:30:00,44.02,44.03,43.99,44.0,44973.544973544966,28.3138,28.3203,28.2945,28.301,44973.545
2009-04-29 12:35:00,44.0,44.01,43.96,44.0,18959.43562610229,28.301,28.3074,28.2752,28.301,18959.4356
2009-04-29 12:40:00,44.0,44.03,43.99,44.02,25793.65079365079,28.301,28.3203,28.2945,28.3138,25793.6508
2009-04-29 12:45:00,44.03,44.03,43.96,43.97,20282.18694885361,28.3203,28.3203,28.2752,28.2817,20282.1869
2009-04-29 12:50:00,43.98,44.0,43.98,43.98,15321.869488536153,28.2881,28.301,28.2881,28.2881,15321.8695
2009-04-29 12:55:00,43.98,44.01,43.94,43.96,50264.55026455026,28.2881,28.3074,28.2624,28.2752,50264.5503
2009-04-29 13:00:00,43.97,43.97,43.94,43.95,16975.308641975305,28.2817,28.2817,28.2624,28.2688,16975.3086
2009-04-29 13:05:00,43.96,43.98,43.95,43.98,12786.596119929452,28.2752,28.2881,28.2688,28.2881,12786.5961
2009-04-29 13:10:00,43.98,44.0,43.94,43.95,18518.518518518515,28.2881,28.301,28.2624,28.2688,18518.5185
2009-04-29 13:15:00,43.94,44.0,43.94,44.0,41887.12522045855,28.2624,28.301,28.2624,28.301,41887.1252
2009-04-29 13:20:00,43.99,44.0,43.98,43.99,42438.271604938265,28.2945,28.301,28.2881,28.2945,42438.2716
2009-04-29 13:25:00,44.0,44.04,43.97,44.04,108686.06701940036,28.301,28.3267,28.2817,28.3267,108686.067
2009-04-29 13:30:00,44.04,44.13,44.04,44.09,39241.6225749559,28.3267,28.3846,28.3267,28.3588,39241.6226
2009-04-29 13:35:00,44.08,44.08,44.0,44.0,44532.62786596119,28.3524,28.3524,28.301,28.301,44532.6279
2009-04-29 13:40:00,44.01,44.06,44.0,44.04,26234.567901234564,28.3074,28.3395,28.301,28.3267,26234.5679
2009-04-29 13:45:00,44.02,44.04,43.99,44.0,24360.670194003524,28.3138,28.3267,28.2945,28.301,24360.6702
2009-04-29 13:50:00,44.0,44.03,43.99,44.0,23919.75308641975,28.301,28.3203,28.2945,28.301,23919.7531
2009-04-29 13:55:00,44.0,44.01,43.99,43.99,26014.10934744268,28.301,28.3074,28.2945,28.2945,26014.1093
2009-04-29 14:00:00,44.0,44.02,43.99,44.0,34722.22222222222,28.301,28.3138,28.2945,28.301,34722.2222
2009-04-29 14:05:00,44.01,44.02,43.99,44.0,25683.421516754846,28.3074,28.3138,28.2945,28.301,25683.4215
2009-04-29 14:10:00,44.01,44.03,43.99,44.01,24691.358024691355,28.3074,28.3203,28.2945,28.3074,24691.358
2009-04-29 14:15:00,44.0,44.12,43.83,43.94,63271.6049382716,28.301,28.3781,28.1916,28.2624,63271.6049
2009-04-29 14:20:00,43.93,44.08,43.92,43.96,53902.11640211639,28.2559,28.3524,28.2495,28.2752,53902.1164
2009-04-29 14:25:00,43.98,44.06,43.95,44.04,66578.48324514991,28.2881,28.3395,28.2688,28.3267,66578.4832
2009-04-29 14:30:00,44.06,44.31,44.0,44.24,96230.15873015871,28.3395,28.5003,28.301,28.4553,96230.1587
2009-04-29 14:35:00,44.25,44.26,44.05,44.09,88844.7971781305,28.4618,28.4682,28.3331,28.3588,88844.7972
2009-04-29 14:40:00,44.1,44.14,43.97,44.02,69334.2151675485,28.3653,28.391,28.2817,28.3138,69334.2152
2009-04-29 14:45:00,44.0,44.07,43.95,43.99,66247.79541446207,28.301,28.346,28.2688,28.2945,66247.7954
2009-04-29 14:50:00,43.99,44.02,43.96,43.97,51807.760141093466,28.2945,28.3138,28.2752,28.2817,51807.7601
2009-04-29 14:55:00,43.96,44.11,43.96,44.11,48059.96472663139,28.2752,28.3717,28.2752,28.3717,48059.9647
2009-04-29 15:00:00,44.1,44.15,44.02,44.11,50485.00881834215,28.3653,28.3974,28.3138,28.3717,50485.0088
2009-04-29 15:05:00,44.12,44.18,44.03,44.07,57429.45326278659,28.3781,28.4167,28.3203,28.346,57429.4533
2009-04-29 15:10:00,44.06,44.17,44.03,44.1,52799.82363315696,28.3395,28.4103,28.3203,28.3653,52799.8236
2009-04-29 15:15:00,44.1,44.13,44.01,44.02,55996.47266313932,28.3653,28.3846,28.3074,28.3138,55996.4727
2009-04-29 15:20:00,44.03,44.11,44.0,44.02,61948.85361552028,28.3203,28.3717,28.301,28.3138,61948.8536
2009-04-29 15:25:00,44.01,44.07,43.96,44.04,66358.02469135802,28.3074,28.346,28.2752,28.3267,66358.0247
2009-04-29 15:30:00,44.06,44.13,43.95,44.09,60846.56084656084,28.3395,28.3846,28.2688,28.3588,60846.5608
2009-04-29 15:35:00,44.09,44.15,44.04,44.14,46296.29629629629,28.3588,28.3974,28.3267,28.391,46296.2963
2009-04-29 15:40:00,44.15,44.21,44.07,44.07,104828.04232804231,28.3974,28.436,28.346,28.346,104828.0423
2009-04-29 15:45:00,44.07,44.07,43.92,43.93,106922.39858906524,28.346,28.346,28.2495,28.2559,106922.3986
2009-04-29 15:50:00,43.92,44.01,43.85,43.89,105158.73015873016,28.2495,28.3074,28.2045,28.2302,105158.7302
2009-04-29 15:55:00,43.9,44.12,43.88,44.11,160052.91005291004,28.2366,28.3781,28.2238,28.3717,160052.9101
2009-04-30 09:30:00,44.38,44.55,44.26,44.43,34611.992945326274,28.5454,28.6547,28.4682,28.5775,34611.9929
2009-04-30 09:35:00,44.43,44.66,44.38,44.58,25793.65079365079,28.5775,28.7255,28.5454,28.674,25793.6508
2009-04-30 09:40:00,44.64,44.91,44.64,44.82,16865.079365079364,28.7126,28.8863,28.7126,28.8284,16865.0794
2009-04-30 09:45:00,44.83,44.83,44.53,44.56,22486.772486772483,28.8348,28.8348,28.6419,28.6611,22486.7725
2009-04-30 09:50:00,44.53,44.71,44.48,44.63,19841.26984126984,28.6419,28.7576,28.6097,28.7062,19841.2698
2009-04-30 09:55:00,44.61,44.67,44.55,44.63,17416.225749559082,28.6933,28.7319,28.6547,28.7062,17416.2257
2009-04-30 10:00:00,44.63,44.72,44.58,44.7,22045.85537918871,28.7062,28.7641,28.674,28.7512,22045.8554
2009-04-30 10:05:00,44.7,44.88,44.69,44.82,23258.377425044087,28.7512,28.867,28.7448,28.8284,23258.3774
2009-04-30 10:10:00,44.82,44.9,44.82,44.88,23478.835978835978,28.8284,28.8798,28.8284,28.867,23478.836
2009-04-30 10:15:00,44.88,44.91,44.87,44.9,24140.21164021164,28.867,28.8863,28.8605,28.8798,24140.2116
2009-04-30 10:20:00,44.89,44.91,44.78,44.87,23258.377425044087,28.8734,28.8863,28.8027,28.8605,23258.3774
2009-04-30 10:25:00,44.86,44.92,44.69,44.69,36706.3492063492,28.8541,28.8927,28.7448,28.7448,36706.3492
2009-04-30 10:30:00,44.69,44.71,44.51,44.59,38690.47619047618,28.7448,28.7576,28.629,28.6804,38690.4762
2009-04-30 10:35:00,44.59,44.73,44.59,44.59,14991.181657848325,28.6804,28.7705,28.6804,28.6804,14991.1817
2009-04-30 10:40:00,44.58,44.59,44.49,44.58,15321.869488536153,28.674,28.6804,28.6161,28.674,15321.8695
2009-04-30 10:45:00,44.56,44.57,44.46,44.51,17085.53791887125,28.6611,28.6676,28.5968,28.629,17085.5379
2009-04-30 10:50:00,44.52,44.66,44.51,44.66,11353.615520282186,28.6354,28.7255,28.629,28.7255,11353.6155
2009-04-30 10:55:00,44.64,44.7,44.63,44.7,19841.26984126984,28.7126,28.7512,28.7062,28.7512,19841.2698
2009-04-30 11:00:00,44.7,44.7,44.63,44.69,14550.264550264548,28.7512,28.7512,28.7062,28.7448,14550.2646
2009-04-30 11:05:00,44.69,44.69,44.55,44.61,20833.33333333333,28.7448,28.7448,28.6547,28.6933,20833.3333
2009-04-30 11:10:00,44.62,44.71,44.62,44.69,18077.60141093474,28.6997,28.7576,28.6997,28.7448,18077.6014
2009-04-30 11:15:00,44.7,44.71,44.61,44.63,22156.08465608465,28.7512,28.7576,28.6933,28.7062,22156.0847
2009-04-30 11:20:00,44.63,44.65,44.56,44.59,15432.098765432096,28.7062,28.719,28.6611,28.6804,15432.0988
2009-04-30 11:25:00,44.56,44.56,44.52,44.54,11904.761904761905,28.6611,28.6611,28.6354,28.6483,11904.7619
2009-04-30 11:30:00,44.55,44.59,44.46,44.48,14440.035273368603,28.6547,28.6804,28.5968,28.6097,14440.0353
2009-04-30 11:35:00,44.46,44.55,44.45,44.5,13558.201058201055,28.5968,28.6547,28.5904,28.6226,13558.2011
2009-04-30 11:40:00,44.48,44.53,44.46,44.5,10692.239858906523,28.6097,28.6419,28.5968,28.6226,10692.2399
2009-04-30 11:45:00,44.49,44.53,44.46,44.53,14880.95238095238,28.6161,28.6419,28.5968,28.6419,14880.9524
2009-04-30 11:50:00,44.53,44.53,44.37,44.39,23148.148148148142,28.6419,28.6419,28.5389,28.5518,23148.1481
2009-04-30 11:55:00,44.39,44.4,44.31,44.31,17085.53791887125,28.5518,28.5582,28.5003,28.5003,17085.5379
2009-04-30 12:00:00,44.31,44.35,44.16,44.16,13558.201058201055,28.5003,28.5261,28.4039,28.4039,13558.2011
2009-04-30 12:05:00,44.15,44.19,44.11,44.19,20392.416225749555,28.3974,28.4232,28.3717,28.4232,20392.4162
2009-04-30 12:10:00,44.22,44.27,44.17,44.24,11022.927689594357,28.4425,28.4746,28.4103,28.4553,11022.9277
2009-04-30 12:15:00,44.24,44.25,44.17,44.24,11574.074074074071,28.4553,28.4618,28.4103,28.4553,11574.0741
2009-04-30 12:20:00,44.24,44.33,44.22,44.23,17967.3721340388,28.4553,28.5132,28.4425,28.4489,17967.3721
2009-04-30 12:25:00,44.22,44.26,44.18,44.25,8928.571428571428,28.4425,28.4682,28.4167,28.4618,8928.5714
2009-04-30 12:30:00,44.27,44.3,43.94,43.96,26785.714285714283,28.4746,28.4939,28.2624,28.2752,26785.7143
2009-04-30 12:35:00,43.95,44.06,43.95,44.05,8597.883597883598,28.2688,28.3395,28.2688,28.3331,8597.8836
2009-04-30 12:40:00,44.04,44.04,43.89,43.95,16093.474426807756,28.3267,28.3267,28.2302,28.2688,16093.4744
2009-04-30 12:45:00,43.95,43.96,43.77,43.81,21825.396825396823,28.2688,28.2752,28.153,28.1787,21825.3968
2009-04-30 12:50:00,43.79,43.94,43.78,43.94,12125.220458553791,28.1659,28.2624,28.1594,28.2624,12125.2205
2009-04-30 12:55:00,43.93,43.95,43.84,43.89,7385.361552028218,28.2559,28.2688,28.198,28.2302,7385.3616
2009-04-30 13:00:00,43.88,43.96,43.8,43.94,12125.220458553791,28.2238,28.2752,28.1723,28.2624,12125.2205
2009-04-30 13:05:00,43.95,43.95,43.86,43.9,6944.444444444443,28.2688,28.2688,28.2109,28.2366,6944.4444
2009-04-30 13:10:00,43.89,43.89,43.82,43.84,6613.756613756613,28.2302,28.2302,28.1852,28.198,6613.7566
2009-04-30 13:15:00,43.84,43.84,43.7,43.7,16865.079365079364,28.198,28.198,28.108,28.108,16865.0794
2009-04-30 13:20:00,43.73,43.73,43.59,43.63,16754.85008818342,28.1273,28.1273,28.0372,28.063,16754.8501
2009-04-30 13:25:00,43.62,43.69,43.62,43.68,10361.552028218694,28.0565,28.1016,28.0565,28.0951,10361.552
2009-04-30 13:30:00,43.68,43.78,43.66,43.76,13007.05467372134,28.0951,28.1594,28.0823,28.1466,13007.0547
2009-04-30 13:35:00,43.76,43.78,43.74,43.78,9810.405643738975,28.1466,28.1594,28.1337,28.1594,9810.4056
2009-04-30 13:40:00,43.76,43.78,43.7,43.77,21825.396825396823,28.1466,28.1594,28.108,28.153,21825.3968
2009-04-30 13:45:00,43.76,43.78,43.72,43.72,25352.73368606701,28.1466,28.1594,28.1209,28.1209,25352.7337
2009-04-30 13:50:00,43.74,43.77,43.68,43.77,15873.015873015873,28.1337,28.153,28.0951,28.153,15873.0159
2009-04-30 13:55:00,43.76,43.88,43.76,43.85,15211.64021164021,28.1466,28.2238,28.1466,28.2045,15211.6402
2009-04-30 14:00:00,43.84,43.84,43.76,43.82,15101.410934744266,28.198,28.198,28.1466,28.1852,15101.4109
2009-04-30 14:05:00,43.8,43.82,43.68,43.69,20392.416225749555,28.1723,28.1852,28.0951,28.1016,20392.4162
2009-04-30 14:10:00,43.68,43.71,43.6,43.65,28659.611992945323,28.0951,28.1144,28.0437,28.0758,28659.612
2009-04-30 14:15:00,43.66,43.89,43.64,43.86,19731.040564373896,28.0823,28.2302,28.0694,28.2109,19731.0406
2009-04-30 14:20:00,43.86,43.92,43.84,43.84,21825.396825396823,28.2109,28.2495,28.198,28.198,21825.3968
2009-04-30 14:25:00,43.84,43.88,43.77,43.81,16644.620811287477,28.198,28.2238,28.153,28.1787,16644.6208
2009-04-30 14:30:00,43.81,43.84,43.69,43.73,26895.943562610228,28.1787,28.198,28.1016,28.1273,26895.9436
2009-04-30 14:35:00,43.73,43.76,43.71,43.75,18849.206349206343,28.1273,28.1466,28.1144,28.1402,18849.2063
2009-04-30 14:40:00,43.75,43.75,43.58,43.59,33179.01234567901,28.1402,28.1402,28.0308,28.0372,33179.0123
2009-04-30 14:45:00,43.58,43.71,43.58,43.68,24581.12874779541,28.0308,28.1144,28.0308,28.0951,24581.1287
2009-04-30 14:50:00,43.68,43.86,43.68,43.86,23037.9188712522,28.0951,28.2109,28.0951,28.2109,23037.9189
2009-04-30 14:55:00,43.85,43.87,43.73,43.82,16313.932980599646,28.2045,28.2173,28.1273,28.1852,16313.933
2009-04-30 15:00:00,43.82,43.83,43.64,43.72,36485.89065255732,28.1852,28.1916,28.0694,28.1209,36485.8907
2009-04-30 15:05:00,43.72,43.72,43.53,43.61,36816.578483245146,28.1209,28.1209,27.9986,28.0501,36816.5785
2009-04-30 15:10:00,43.59,43.73,43.57,43.62,25022.045855379187,28.0372,28.1273,28.0244,28.0565,25022.0459
2009-04-30 15:15:00,43.62,43.68,43.43,43.57,53902.11640211639,28.0565,28.0951,27.9343,28.0244,53902.1164
2009-04-30 15:20:00,43.57,43.6,43.49,43.55,41887.12522045855,28.0244,28.0437,27.9729,28.0115,41887.1252
2009-04-30 15:25:00,43.54,43.65,43.54,43.63,25573.192239858905,28.0051,28.0758,28.0051,28.063,25573.1922
2009-04-30 15:30:00,43.61,43.84,43.6,43.8,49933.86243386243,28.0501,28.198,28.0437,28.1723,49933.8624
2009-04-30 15:35:00,43.81,43.85,43.75,43.78,47619.04761904761,28.1787,28.2045,28.1402,28.1594,47619.0476
2009-04-30 15:40:00,43.8,44.04,43.79,44.04,130731.92239858906,28.1723,28.3267,28.1659,28.3267,130731.9224
2009-04-30 15:45:00,44.04,44.12,43.99,44.01,88073.1922398589,28.3267,28.3781,28.2945,28.3074,88073.1922
2009-04-30 15:50:00,44.02,44.09,43.91,43.94,101300.70546737211,28.3138,28.3588,28.2431,28.2624,101300.7055
2009-04-30 15:55:00,43.96,44.01,43.8,43.86,189925.0440917108,28.2752,28.3074,28.1723,28.2109,189925.0441
2009-05-01 09:30:00,43.85,44.09,43.77,44.04,42879.18871252204,28.2045,28.3588,28.153,28.3267,42879.1887
2009-05-01 09:35:00,44.05,44.15,44.04,44.14,45304.2328042328,28.3331,28.3974,28.3267,28.391,45304.2328
2009-05-01 09:40:00,44.14,44.19,44.01,44.04,48390.65255731922,28.391,28.4232,28.3074,28.3267,48390.6526
2009-05-01 09:45:00,44.04,44.08,44.01,44.08,23919.75308641975,28.3267,28.3524,28.3074,28.3524,23919.7531
2009-05-01 09:50:00,44.05,44.14,44.04,44.11,29100.529100529096,28.3331,28.391,28.3267,28.3717,29100.5291
2009-05-01 09:55:00,44.11,44.15,44.06,44.08,31635.8024691358,28.3717,28.3974,28.3395,28.3524,31635.8025
2009-05-01 10:00:00,44.07,44.19,44.02,44.16,93805.11463844797,28.346,28.4232,28.3138,28.4039,93805.1146
2009-05-01 10:05:00,44.16,44.18,44.04,44.04,18738.977072310405,28.4039,28.4167,28.3267,28.3267,18738.9771
2009-05-01 10:10:00,44.04,44.08,44.03,44.04,30533.509700176364,28.3267,28.3524,28.3203,28.3267,30533.5097
2009-05-01 10:15:00,44.04,44.08,44.01,44.01,26124.338624338623,28.3267,28.3524,28.3074,28.3074,26124.3386
2009-05-01 10:20:00,44.01,44.04,43.99,44.01,45965.60846560846,28.3074,28.3267,28.2945,28.3074,45965.6085
2009-05-01 10:25:00,44.01,44.06,44.0,44.04,48500.881834215164,28.3074,28.3395,28.301,28.3267,48500.8818
2009-05-01 10:30:00,44.03,44.04,44.02,44.03,13668.430335097,28.3203,28.3267,28.3138,28.3203,13668.4303
2009-05-01 10:35:00,44.03,44.03,43.96,44.0,32076.719576719574,28.3203,28.3203,28.2752,28.301,32076.7196
2009-05-01 10:40:00,43.98,44.06,43.97,44.06,12786.596119929452,28.2881,28.3395,28.2817,28.3395,12786.5961
2009-05-01 10:45:00,44.04,44.08,44.04,44.07,9038.80070546737,28.3267,28.3524,28.3267,28.346,9038.8007
2009-05-01 10:50:00,44.07,44.11,44.05,44.1,21274.250440917105,28.346,28.3717,28.3331,28.3653,21274.2504
2009-05-01 10:55:00,44.09,44.13,44.09,44.12,13558.201058201055,28.3588,28.3846,28.3588,28.3781,13558.2011
2009-05-01 11:00:00,44.12,44.13,44.09,44.1,33068.783068783065,28.3781,28.3846,28.3588,28.3653,33068.7831
2009-05-01 11:05:00,44.1,44.33,44.08,44.33,30313.05114638448,28.3653,28.5132,28.3524,28.5132,30313.0511
2009-05-01 11:10:00,44.33,44.43,44.33,44.43,19400.352733686064,28.5132,28.5775,28.5132,28.5775,19400.3527
2009-05-01 11:15:00,44.42,44.53,44.42,44.49,22376.54320987654,28.5711,28.6419,28.5711,28.6161,22376.5432
2009-05-01 11:20:00,44.49,44.54,44.48,44.54,14219.576719576718,28.6161,28.6483,28.6097,28.6483,14219.5767
2009-05-01 11:25:00,44.53,44.54,44.43,44.45,22045.85537918871,28.6419,28.6483,28.5775,28.5904,22045.8554
2009-05-01 11:30:00,44.44,44.51,44.44,44.46,13888.888888888889,28.584,28.629,28.584,28.5968,13888.8889
2009-05-01 11:35:00,44.46,44.47,44.42,44.44,13117.283950617282,28.5968,28.6033,28.5711,28.584,13117.284
2009-05-01 11:40:00,44.46,44.51,44.45,44.51,11684.303350970016,28.5968,28.629,28.5904,28.629,11684.3034
2009-05-01 11:45:00,44.51,44.52,44.46,44.5,20061.728395061727,28.629,28.6354,28.5968,28.6226,20061.7284
2009-05-01 11:50:00,44.5,44.52,44.48,44.49,11463.84479717813,28.6226,28.6354,28.6097,28.6161,11463.8448
2009-05-01 11:55:00,44.49,44.5,44.41,44.42,33289.241622574955,28.6161,28.6226,28.5647,28.5711,33289.2416
2009-05-01 12:00:00,44.42,44.46,44.41,44.44,19069.66490299824,28.5711,28.5968,28.5647,28.584,19069.6649
2009-05-01 12:05:00,44.44,44.55,44.44,44.55,22927.68959435626,28.584,28.6547,28.584,28.6547,22927.6896
2009-05-01 12:10:00,44.54,44.56,44.45,44.52,14770.723104056437,28.6483,28.6611,28.5904,28.6354,14770.7231
2009-05-01 12:15:00,44.53,44.59,44.52,44.55,10802.469135802468,28.6419,28.6804,28.6354,28.6547,10802.4691
2009-05-01 12:20:00,44.55,44.56,44.55,44.55,6944.444444444443,28.6547,28.6611,28.6547,28.6547,6944.4444
2009-05-01 12:25:00,44.55,44.57,44.5,44.5,26124.338624338623,28.6547,28.6676,28.6226,28.6226,26124.3386
2009-05-01 12:30:00,44.5,44.5,44.43,44.49,19731.040564373896,28.6226,28.6226,28.5775,28.6161,19731.0406
2009-05-01 12:35:00,44.49,44.71,44.49,44.67,24250.440917107582,28.6161,28.7576,28.6161,28.7319,24250.4409
2009-05-01 12:40:00,44.68,44.7,44.62,44.62,17416.225749559082,28.7383,28.7512,28.6997,28.6997,17416.2257
2009-05-01 12:45:00,44.61,44.61,44.55,44.58,14440.035273368603,28.6933,28.6933,28.6547,28.674,14440.0353
2009-05-01 12:50:00,44.58,44.66,44.53,44.57,21053.79188712522,28.674,28.7255,28.6419,28.6676,21053.7919
2009-05-01 12:55:00,44.57,44.68,44.57,44.6,21053.79188712522,28.6676,28.7383,28.6676,28.6869,21053.7919
2009-05-01 13:00:00,44.61,44.62,44.59,44.62,14880.95238095238,28.6933,28.6997,28.6804,28.6997,14880.9524
2009-05-01 13:05:00,44.6,44.66,44.56,44.64,22817.460317460314,28.6869,28.7255,28.6611,28.7126,22817.4603
2009-05-01 13:10:00,44.65,44.68,44.6,44.67,12566.137566137564,28.719,28.7383,28.6869,28.7319,12566.1376
2009-05-01 13:15:00,44.68,44.71,44.63,44.65,23699.294532627864,28.7383,28.7576,28.7062,28.719,23699.2945
2009-05-01 13:20:00,44.66,44.66,44.62,44.63,9589.947089947089,28.7255,28.7255,28.6997,28.7062,9589.9471
2009-05-01 13:25:00,44.63,44.67,44.63,44.66,10141.093474426809,28.7062,28.7319,28.7062,28.7255,10141.0935
2009-05-01 13:30:00,44.68,44.69,44.64,44.68,14991.181657848325,28.7383,28.7448,28.7126,28.7383,14991.1817
2009-05-01 13:35:00,44.68,44.72,44.63,44.7,23148.148148148142,28.7383,28.7641,28.7062,28.7512,23148.1481
2009-05-01 13:40:00,44.7,44.72,44.63,44.64,34722.22222222222,28.7512,28.7641,28.7062,28.7126,34722.2222
2009-05-01 13:45:00,44.64,44.7,44.64,44.68,18518.518518518515,28.7126,28.7512,28.7126,28.7383,18518.5185
2009-05-01 13:50:00,44.7,44.71,44.62,44.64,14550.264550264548,28.7512,28.7576,28.6997,28.7126,14550.2646
2009-05-01 13:55:00,44.64,44.65,44.6,44.61,13668.430335097,28.7126,28.719,28.6869,28.6933,13668.4303
2009-05-01 14:00:00,44.61,44.63,44.57,44.6,13227.513227513226,28.6933,28.7062,28.6676,28.6869,13227.5132
2009-05-01 14:05:00,44.6,44.65,44.58,44.63,25022.045855379187,28.6869,28.719,28.674,28.7062,25022.0459
2009-05-01 14:10:00,44.62,44.63,44.48,44.48,25683.421516754846,28.6997,28.7062,28.6097,28.6097,25683.4215
2009-05-01 14:15:00,44.48,44.48,44.44,44.45,19841.26984126984,28.6097,28.6097,28.584,28.5904,19841.2698
2009-05-01 14:20:00,44.46,44.48,44.44,44.46,14219.576719576718,28.5968,28.6097,28.584,28.5968,14219.5767
2009-05-01 14:25:00,44.46,44.52,44.46,44.47,23919.75308641975,28.5968,28.6354,28.5968,28.6033,23919.7531
2009-05-01 14:30:00,44.46,44.49,44.44,44.47,24140.21164021164,28.5968,28.6161,28.584,28.6033,24140.2116
2009-05-01 14:35:00,44.47,44.53,44.46,44.47,23589.06525573192,28.6033,28.6419,28.5968,28.6033,23589.0653
2009-05-01 14:40:00,44.48,44.52,44.44,44.49,22927.68959435626,28.6097,28.6354,28.584,28.6161,22927.6896
2009-05-01 14:45:00,44.48,44.56,44.47,44.55,13007.05467372134,28.6097,28.6611,28.6033,28.6547,13007.0547
2009-05-01 14:50:00,44.54,44.56,44.52,44.55,15873.015873015873,28.6483,28.6611,28.6354,28.6547,15873.0159
2009-05-01 14:55:00,44.54,44.58,44.54,44.57,16093.474426807756,28.6483,28.674,28.6483,28.6676,16093.4744
2009-05-01 15:00:00,44.58,44.72,44.57,44.71,26675.485008818338,28.674,28.7641,28.6676,28.7576,26675.485
2009-05-01 15:05:00,44.7,44.72,44.63,44.63,25793.65079365079,28.7512,28.7641,28.7062,28.7062,25793.6508
2009-05-01 15:10:00,44.61,44.61,44.47,44.47,22376.54320987654,28.6933,28.6933,28.6033,28.6033,22376.5432
2009-05-01 15:15:00,44.47,44.49,44.38,44.4,38910.93474426808,28.6033,28.6161,28.5454,28.5582,38910.9347
2009-05-01 15:20:00,44.4,44.5,44.39,44.48,24470.89947089947,28.5582,28.6226,28.5518,28.6097,24470.8995
2009-05-01 15:25:00,44.48,44.49,44.4,44.49,29431.216931216928,28.6097,28.6161,28.5582,28.6161,29431.2169
2009-05-01 15:30:00,44.48,44.49,44.36,44.43,47288.35978835978,28.6097,28.6161,28.5325,28.5775,47288.3598
2009-05-01 15:35:00,44.42,44.52,44.41,44.49,35493.82716049382,28.5711,28.6354,28.5647,28.6161,35493.8272
2009-05-01 15:40:00,44.48,44.6,44.47,44.57,42658.73015873016,28.6097,28.6869,28.6033,28.6676,42658.7302
2009-05-01 15:45:00,44.57,44.61,44.5,44.57,38029.10052910053,28.6676,28.6933,28.6226,28.6676,38029.1005
2009-05-01 15:50:00,44.58,44.63,44.53,44.6,48170.19400352733,28.674,28.7062,28.6419,28.6869,48170.194
2009-05-01 15:55:00,44.6,44.72,44.53,44.72,78042.32804232804,28.6869,28.7641,28.6419,28.7641,78042.328
2009-05-04 09:30:00,44.65,44.86,44.56,44.69,41446.20811287477,28.719,28.8541,28.6611,28.7448,41446.2081
2009-05-04 09:35:00,44.71,44.77,44.49,44.54,30533.509700176364,28.7576,28.7962,28.6161,28.6483,30533.5097
2009-05-04 09:40:00,44.59,44.8,44.59,44.74,27777.777777777774,28.6804,28.8155,28.6804,28.7769,27777.7778
2009-05-04 09:45:00,44.78,44.85,44.75,44.82,39351.85185185185,28.8027,28.8477,28.7834,28.8284,39351.8519
2009-05-04 09:50:00,44.83,44.86,44.79,44.81,29320.987654320983,28.8348,28.8541,28.8091,28.8219,29320.9877
2009-05-04 09:55:00,44.8,44.86,44.77,44.8,29982.36331569665,28.8155,28.8541,28.7962,28.8155,29982.3633
2009-05-04 10:00:00,44.81,45.12,44.81,45.12,33068.783068783065,28.8219,29.0213,28.8219,29.0213,33068.7831
2009-05-04 10:05:00,45.11,45.2,45.03,45.06,16975.308641975305,29.0149,29.0728,28.9635,28.9827,16975.3086
2009-05-04 10:10:00,45.05,45.12,44.96,45.01,25903.880070546733,28.9763,29.0213,28.9184,28.9506,25903.8801
2009-05-04 10:15:00,45.02,45.02,44.92,44.93,29541.44620811288,28.957,28.957,28.8927,28.8991,29541.4462
2009-05-04 10:20:00,44.94,45.09,44.94,45.06,15211.64021164021,28.9056,29.002,28.9056,28.9827,15211.6402
2009-05-04 10:25:00,45.05,45.12,45.05,45.09,14880.95238095238,28.9763,29.0213,28.9763,29.002,14880.9524
2009-05-04 10:30:00,45.08,45.14,45.05,45.14,14109.347442680775,28.9956,29.0342,28.9763,29.0342,14109.3474
2009-05-04 10:35:00,45.13,45.18,45.13,45.15,12676.366843033507,29.0278,29.0599,29.0278,29.0406,12676.3668
2009-05-04 10:40:00,45.14,45.14,45.0,45.04,18518.518518518515,29.0342,29.0342,28.9442,28.9699,18518.5185
2009-05-04 10:45:00,45.05,45.07,45.05,45.07,5511.463844797177,28.9763,28.9892,28.9763,28.9892,5511.4638
2009-05-04 10:50:00,45.1,45.12,45.04,45.04,13778.659611992944,29.0085,29.0213,28.9699,28.9699,13778.6596
2009-05-04 10:55:00,45.04,45.05,44.96,44.96,9700.176366843032,28.9699,28.9763,28.9184,28.9184,9700.1764
2009-05-04 11:00:00,44.97,45.11,44.97,45.1,6613.756613756613,28.9249,29.0149,28.9249,29.0085,6613.7566
2009-05-04 11:05:00,45.11,45.18,45.1,45.13,20061.728395061727,29.0149,29.0599,29.0085,29.0278,20061.7284
2009-05-04 11:10:00,45.13,45.16,45.06,45.08,14991.181657848325,29.0278,29.0471,28.9827,28.9956,14991.1817
2009-05-04 11:15:00,45.08,45.11,45.07,45.1,13778.659611992944,28.9956,29.0149,28.9892,29.0085,13778.6596
2009-05-04 11:20:00,45.1,45.13,45.09,45.12,12566.137566137564,29.0085,29.0278,29.002,29.0213,12566.1376
2009-05-04 11:25:00,45.12,45.22,45.12,45.22,16754.85008818342,29.0213,29.0857,29.0213,29.0857,16754.8501
2009-05-04 11:30:00,45.22,45.26,45.21,45.22,29982.36331569665,29.0857,29.1114,29.0792,29.0857,29982.3633
2009-05-04 11:35:00,45.22,45.22,45.12,45.12,14880.95238095238,29.0857,29.0857,29.0213,29.0213,14880.9524
2009-05-04 11:40:00,45.12,45.12,45.01,45.05,23699.294532627864,29.0213,29.0213,28.9506,28.9763,23699.2945
2009-05-04 11:45:00,45.07,45.21,45.06,45.19,23699.294532627864,28.9892,29.0792,28.9827,29.0664,23699.2945
2009-05-04 11:50:00,45.19,45.22,45.15,45.18,51807.760141093466,29.0664,29.0857,29.0406,29.0599,51807.7601
2009-05-04 11:55:00,45.18,45.19,45.12,45.16,9259.259259259255,29.0599,29.0664,29.0213,29.0471,9259.2593
2009-05-04 12:00:00,45.17,45.23,45.16,45.22,15432.098765432096,29.0535,29.0921,29.0471,29.0857,15432.0988
2009-05-04 12:05:00,45.22,45.22,45.11,45.12,22597.001763668428,29.0857,29.0857,29.0149,29.0213,22597.0018
2009-05-04 12:10:00,45.12,45.14,45.06,45.09,30643.738977072306,29.0213,29.0342,28.9827,29.002,30643.739
2009-05-04 12:15:00,45.07,45.11,45.05,45.08,21384.47971781305,28.9892,29.0149,28.9763,28.9956,21384.4797
2009-05-04 12:20:00,45.08,45.12,45.03,45.03,15321.869488536153,28.9956,29.0213,28.9635,28.9635,15321.8695
2009-05-04 12:25:00,45.02,45.05,44.99,45.01,9038.80070546737,28.957,28.9763,28.9377,28.9506,9038.8007
2009-05-04 12:30:00,45.02,45.06,44.98,44.98,9700.176366843032,28.957,28.9827,28.9313,28.9313,9700.1764
2009-05-04 12:35:00,44.98,45.14,44.94,45.11,27998.23633156966,28.9313,29.0342,28.9056,29.0149,27998.2363
2009-05-04 12:40:00,45.11,45.21,45.09,45.2,16975.308641975305,29.0149,29.0792,29.002,29.0728,16975.3086
2009-05-04 12:45:00,45.2,45.3,45.19,45.29,13558.201058201055,29.0728,29.1371,29.0664,29.1307,13558.2011
2009-05-04 12:50:00,45.27,45.29,45.11,45.14,10582.01058201058,29.1178,29.1307,29.0149,29.0342,10582.0106
2009-05-04 12:55:00,45.14,45.16,45.12,45.14,10802.469135802468,29.0342,29.0471,29.0213,29.0342,10802.4691
2009-05-04 13:00:00,45.14,45.14,45.05,45.13,12014.991181657848,29.0342,29.0342,28.9763,29.0278,12014.9912
2009-05-04 13:05:00,45.13,45.16,45.12,45.14,17195.767195767196,29.0278,29.0471,29.0213,29.0342,17195.7672
2009-05-04 13:10:00,45.14,45.16,45.13,45.16,3858.024691358024,29.0342,29.0471,29.0278,29.0471,3858.0247
2009-05-04 13:15:00,45.15,45.15,45.07,45.07,12676.366843033507,29.0406,29.0406,28.9892,28.9892,12676.3668
2009-05-04 13:20:00,45.07,45.18,45.07,45.17,11022.927689594357,28.9892,29.0599,28.9892,29.0535,11022.9277
2009-05-04 13:25:00,45.18,45.19,45.12,45.15,8487.654320987653,29.0599,29.0664,29.0213,29.0406,8487.6543
2009-05-04 13:30:00,45.15,45.24,45.15,45.23,13558.201058201055,29.0406,29.0985,29.0406,29.0921,13558.2011
2009-05-04 13:35:00,45.24,45.26,45.21,45.21,14660.493827160491,29.0985,29.1114,29.0792,29.0792,14660.4938
2009-05-04 13:40:00,45.22,45.22,45.16,45.18,13007.05467372134,29.0857,29.0857,29.0471,29.0599,13007.0547
2009-05-04 13:45:00,45.18,45.22,45.17,45.21,9149.029982363314,29.0599,29.0857,29.0535,29.0792,9149.03
2009-05-04 13:50:00,45.21,45.29,45.17,45.17,22597.001763668428,29.0792,29.1307,29.0535,29.0535,22597.0018
2009-05-04 13:55:00,45.16,45.21,45.16,45.21,8818.342151675484,29.0471,29.0792,29.0471,29.0792,8818.3422
2009-05-04 14:00:00,45.21,45.23,45.09,45.11,40123.456790123455,29.0792,29.0921,29.002,29.0149,40123.4568
2009-05-04 14:05:00,45.11,45.15,45.02,45.02,20833.33333333333,29.0149,29.0406,28.957,28.957,20833.3333
2009-05-04 14:10:00,45.02,45.08,45.0,45.04,13558.201058201055,28.957,28.9956,28.9442,28.9699,13558.2011
2009-05-04 14:15:00,45.05,45.15,45.03,45.1,17967.3721340388,28.9763,29.0406,28.9635,29.0085,17967.3721
2009-05-04 14:20:00,45.09,45.15,45.09,45.1,15873.015873015873,29.002,29.0406,29.002,29.0085,15873.0159
2009-05-04 14:25:00,45.09,45.16,45.08,45.14,18628.74779541446,29.002,29.0471,28.9956,29.0342,18628.7478
2009-05-04 14:30:00,45.13,45.16,45.12,45.12,18849.206349206343,29.0278,29.0471,29.0213,29.0213,18849.2063
2009-05-04 14:35:00,45.13,45.15,45.08,45.11,28880.07054673721,29.0278,29.0406,28.9956,29.0149,28880.0705
2009-05-04 14:40:00,45.12,45.15,45.09,45.14,17967.3721340388,29.0213,29.0406,29.002,29.0342,17967.3721
2009-05-04 14:45:00,45.16,45.17,45.11,45.12,21935.626102292765,29.0471,29.0535,29.0149,29.0213,21935.6261
2009-05-04 14:50:00,45.12,45.13,45.05,45.09,35824.514991181655,29.0213,29.0278,28.9763,29.002,35824.515
2009-05-04 14:55:00,45.09,45.15,45.09,45.12,30202.821869488533,29.002,29.0406,29.002,29.0213,30202.8219
2009-05-04 15:00:00,45.12,45.16,45.04,45.08,28218.69488536155,29.0213,29.0471,28.9699,28.9956,28218.6949
2009-05-04 15:05:00,45.1,45.14,45.07,45.09,38359.78835978836,29.0085,29.0342,28.9892,29.002,38359.7884
2009-05-04 15:10:00,45.09,45.12,45.06,45.07,30202.821869488533,29.002,29.0213,28.9827,28.9892,30202.8219
2009-05-04 15:15:00,45.07,45.17,45.07,45.17,32076.719576719574,28.9892,29.0535,28.9892,29.0535,32076.7196
2009-05-04 15:20:00,45.17,45.19,45.1,45.11,23037.9188712522,29.0535,29.0664,29.0085,29.0149,23037.9189
2009-05-04 15:25:00,45.1,45.18,45.1,45.16,26014.10934744268,29.0085,29.0599,29.0085,29.0471,26014.1093
2009-05-04 15:30:00,45.16,45.21,45.04,45.05,33289.241622574955,29.0471,29.0792,28.9699,28.9763,33289.2416
2009-05-04 15:35:00,45.05,45.11,45.03,45.05,27777.777777777774,28.9763,29.0149,28.9635,28.9763,27777.7778
2009-05-04 15:40:00,45.05,45.19,45.05,45.15,42658.73015873016,28.9763,29.0664,28.9763,29.0406,42658.7302
2009-05-04 15:45:00,45.15,45.17,45.07,45.12,38580.246913580246,29.0406,29.0535,28.9892,29.0213,38580.2469
2009-05-04 15:50:00,45.12,45.22,45.11,45.21,68672.83950617284,29.0213,29.0857,29.0149,29.0792,68672.8395
2009-05-04 15:55:00,45.22,45.36,45.22,45.36,76278.65961199293,29.0857,29.1757,29.0857,29.1757,76278.6596
2009-05-05 09:30:00,45.29,45.54,45.24,45.36,93474.42680776012,29.1307,29.2915,29.0985,29.1757,93474.4268
2009-05-05 09:35:00,45.39,45.54,45.31,45.41,32407.407407407405,29.195,29.2915,29.1436,29.2079,32407.4074
2009-05-05 09:40:00,45.44,45.45,45.21,45.24,29761.90476190476,29.2272,29.2336,29.0792,29.0985,29761.9048
2009-05-05 09:45:00,45.22,45.31,45.1,45.3,30533.509700176364,29.0857,29.1436,29.0085,29.1371,30533.5097
2009-05-05 09:50:00,45.31,45.43,45.29,45.43,21164.02116402116,29.1436,29.2207,29.1307,29.2207,21164.0212
2009-05-05 09:55:00,45.39,45.47,45.39,45.4,19069.66490299824,29.195,29.2465,29.195,29.2014,19069.6649
2009-05-05 10:00:00,45.43,45.47,45.16,45.24,28218.69488536155,29.2207,29.2465,29.0471,29.0985,28218.6949
2009-05-05 10:05:00,45.27,45.39,45.09,45.11,30092.592592592588,29.1178,29.195,29.002,29.0149,30092.5926
2009-05-05 10:10:00,45.09,45.29,45.09,45.27,26124.338624338623,29.002,29.1307,29.002,29.1178,26124.3386
2009-05-05 10:15:00,45.26,45.4,45.26,45.36,13778.659611992944,29.1114,29.2014,29.1114,29.1757,13778.6596
2009-05-05 10:20:00,45.37,45.4,45.23,45.24,17746.91358024691,29.1821,29.2014,29.0921,29.0985,17746.9136
2009-05-05 10:25:00,45.25,45.34,45.24,45.29,12125.220458553791,29.105,29.1628,29.0985,29.1307,12125.2205
2009-05-05 10:30:00,45.26,45.31,45.23,45.27,15873.015873015873,29.1114,29.1436,29.0921,29.1178,15873.0159
2009-05-05 10:35:00,45.27,45.28,45.21,45.21,11574.074074074071,29.1178,29.1243,29.0792,29.0792,11574.0741
2009-05-05 10:40:00,45.23,45.32,45.23,45.32,7164.902998236331,29.0921,29.15,29.0921,29.15,7164.903
2009-05-05 10:45:00,45.34,45.35,45.2,45.2,13778.659611992944,29.1628,29.1693,29.0728,29.0728,13778.6596
2009-05-05 10:50:00,45.21,45.21,45.14,45.17,10471.781305114637,29.0792,29.0792,29.0342,29.0535,10471.7813
2009-05-05 10:55:00,45.16,45.16,45.02,45.04,19620.81128747795,29.0471,29.0471,28.957,28.9699,19620.8113
2009-05-05 11:00:00,45.04,45.08,44.99,45.08,10030.864197530864,28.9699,28.9956,28.9377,28.9956,10030.8642
2009-05-05 11:05:00,45.12,45.21,45.12,45.16,9038.80070546737,29.0213,29.0792,29.0213,29.0471,9038.8007
2009-05-05 11:10:00,45.17,45.24,45.12,45.12,8818.342151675484,29.0535,29.0985,29.0213,29.0213,8818.3422
2009-05-05 11:15:00,45.12,45.25,45.12,45.19,30533.509700176364,29.0213,29.105,29.0213,29.0664,30533.5097
2009-05-05 11:20:00,45.2,45.21,45.01,45.02,33509.70017636684,29.0728,29.0792,28.9506,28.957,33509.7002
2009-05-05 11:25:00,45.02,45.07,45.02,45.06,13999.11816578483,28.957,28.9892,28.957,28.9827,13999.1182
2009-05-05 11:30:00,45.06,45.12,45.06,45.1,33068.783068783065,28.9827,29.0213,28.9827,29.0085,33068.7831
2009-05-05 11:35:00,45.08,45.21,45.06,45.13,17746.91358024691,28.9956,29.0792,28.9827,29.0278,17746.9136
2009-05-05 11:40:00,45.14,45.21,45.14,45.21,10582.01058201058,29.0342,29.0792,29.0342,29.0792,10582.0106
2009-05-05 11:45:00,45.21,45.28,45.2,45.28,18518.518518518515,29.0792,29.1243,29.0728,29.1243,18518.5185
2009-05-05 11:50:00,45.27,45.33,45.24,45.24,26455.02645502645,29.1178,29.1564,29.0985,29.0985,26455.0265
2009-05-05 11:55:00,45.25,45.29,45.2,45.28,13117.283950617282,29.105,29.1307,29.0728,29.1243,13117.284
2009-05-05 12:00:00,45.27,45.3,45.21,45.28,12345.679012345678,29.1178,29.1371,29.0792,29.1243,12345.679
2009-05-05 12:05:00,45.3,45.31,45.25,45.25,12455.90828924162,29.1371,29.1436,29.105,29.105,12455.9083
2009-05-05 12:10:00,45.25,45.26,45.17,45.19,9589.947089947089,29.105,29.1114,29.0535,29.0664,9589.9471
2009-05-05 12:15:00,45.2,45.26,45.2,45.22,8487.654320987653,29.0728,29.1114,29.0728,29.0857,8487.6543
2009-05-05 12:20:00,45.21,45.22,45.18,45.19,9810.405643738975,29.0792,29.0857,29.0599,29.0664,9810.4056
2009-05-05 12:25:00,45.17,45.23,45.17,45.22,8377.42504409171,29.0535,29.0921,29.0535,29.0857,8377.425
2009-05-05 12:30:00,45.22,45.24,45.19,45.22,7716.049382716048,29.0857,29.0985,29.0664,29.0857,7716.0494
2009-05-05 12:35:00,45.21,45.21,45.11,45.14,8267.195767195766,29.0792,29.0792,29.0149,29.0342,8267.1958
2009-05-05 12:40:00,45.14,45.15,45.12,45.15,5511.463844797177,29.0342,29.0406,29.0213,29.0406,5511.4638
2009-05-05 12:45:00,45.15,45.2,45.14,45.2,4519.400352733685,29.0406,29.0728,29.0342,29.0728,4519.4004
2009-05-05 12:50:00,45.2,45.2,45.12,45.19,8267.195767195766,29.0728,29.0728,29.0213,29.0664,8267.1958
2009-05-05 12:55:00,45.18,45.27,45.18,45.24,8377.42504409171,29.0599,29.1178,29.0599,29.0985,8377.425
2009-05-05 13:00:00,45.25,45.31,45.21,45.29,8928.571428571428,29.105,29.1436,29.0792,29.1307,8928.5714
2009-05-05 13:05:00,45.3,45.33,45.26,45.26,9700.176366843032,29.1371,29.1564,29.1114,29.1114,9700.1764
2009-05-05 13:10:00,45.26,45.28,45.14,45.15,8487.654320987653,29.1114,29.1243,29.0342,29.0406,8487.6543
2009-05-05 13:15:00,45.14,45.17,45.07,45.15,10471.781305114637,29.0342,29.0535,28.9892,29.0406,10471.7813
2009-05-05 13:20:00,45.17,45.21,45.17,45.21,5842.151675485008,29.0535,29.0792,29.0535,29.0792,5842.1517
2009-05-05 13:25:00,45.21,45.25,45.12,45.13,8487.654320987653,29.0792,29.105,29.0213,29.0278,8487.6543
2009-05-05 13:30:00,45.14,45.17,45.12,45.16,5842.151675485008,29.0342,29.0535,29.0213,29.0471,5842.1517
2009-05-05 13:35:00,45.17,45.2,45.15,45.16,12566.137566137564,29.0535,29.0728,29.0406,29.0471,12566.1376
2009-05-05 13:40:00,45.16,45.17,45.12,45.12,17746.91358024691,29.0471,29.0535,29.0213,29.0213,17746.9136
2009-05-05 13:45:00,45.12,45.13,45.1,45.12,10912.698412698412,29.0213,29.0278,29.0085,29.0213,10912.6984
2009-05-05 13:50:00,45.13,45.24,45.13,45.21,10251.32275132275,29.0278,29.0985,29.0278,29.0792,10251.3228
2009-05-05 13:55:00,45.21,45.24,45.19,45.21,9920.63492063492,29.0792,29.0985,29.0664,29.0792,9920.6349
2009-05-05 14:00:00,45.2,45.21,45.11,45.12,14440.035273368603,29.0728,29.0792,29.0149,29.0213,14440.0353
2009-05-05 14:05:00,45.12,45.2,45.11,45.2,5070.546737213404,29.0213,29.0728,29.0149,29.0728,5070.5467
2009-05-05 14:10:00,45.18,45.33,45.16,45.28,25022.045855379187,29.0599,29.1564,29.0471,29.1243,25022.0459
2009-05-05 14:15:00,45.29,45.29,45.21,45.23,10030.864197530864,29.1307,29.1307,29.0792,29.0921,10030.8642
2009-05-05 14:20:00,45.24,45.24,45.13,45.13,12125.220458553791,29.0985,29.0985,29.0278,29.0278,12125.2205
2009-05-05 14:25:00,45.12,45.19,45.06,45.12,17416.225749559082,29.0213,29.0664,28.9827,29.0213,17416.2257
2009-05-05 14:30:00,45.12,45.21,45.06,45.19,31525.57319223985,29.0213,29.0792,28.9827,29.0664,31525.5732
2009-05-05 14:35:00,45.2,45.27,45.18,45.23,33068.783068783065,29.0728,29.1178,29.0599,29.0921,33068.7831
2009-05-05 14:40:00,45.23,45.27,45.21,45.25,14880.95238095238,29.0921,29.1178,29.0792,29.105,14880.9524
2009-05-05 14:45:00,45.24,45.35,45.24,45.32,23368.60670194004,29.0985,29.1693,29.0985,29.15,23368.6067
2009-05-05 14:50:00,45.32,45.34,45.23,45.3,16644.620811287477,29.15,29.1628,29.0921,29.1371,16644.6208
2009-05-05 14:55:00,45.31,45.35,45.3,45.3,21274.250440917105,29.1436,29.1693,29.1371,29.1371,21274.2504
2009-05-05 15:00:00,45.29,45.33,45.25,45.3,29541.44620811288,29.1307,29.1564,29.105,29.1371,29541.4462
2009-05-05 15:05:00,45.29,45.36,45.29,45.31,25022.045855379187,29.1307,29.1757,29.1307,29.1436,25022.0459
2009-05-05 15:10:00,45.31,45.32,45.21,45.3,27998.23633156966,29.1436,29.15,29.0792,29.1371,27998.2363
2009-05-05 15:15:00,45.3,45.34,45.27,45.31,17526.455026455023,29.1371,29.1628,29.1178,29.1436,17526.455
2009-05-05 15:20:00,45.31,45.31,45.23,45.3,20502.6455026455,29.1436,29.1436,29.0921,29.1371,20502.6455
2009-05-05 15:25:00,45.31,45.36,45.29,45.31,26455.02645502645,29.1436,29.1757,29.1307,29.1436,26455.0265
2009-05-05 15:30:00,45.31,45.37,45.31,45.32,42328.04232804232,29.1436,29.1821,29.1436,29.15,42328.0423
2009-05-05 15:35:00,45.32,45.35,45.31,45.31,25132.27513227513,29.15,29.1693,29.1436,29.1436,25132.2751
2009-05-05 15:40:00,45.31,45.38,45.3,45.34,27777.777777777774,29.1436,29.1886,29.1371,29.1628,27777.7778
2009-05-05 15:45:00,45.34,45.38,45.31,45.36,32517.636684303347,29.1628,29.1886,29.1436,29.1757,32517.6367
2009-05-05 15:50:00,45.35,45.37,45.28,45.31,41005.291005291,29.1693,29.1821,29.1243,29.1436,41005.291
2009-05-05 15:55:00,45.31,45.36,45.25,45.36,74845.67901234567,29.1436,29.1757,29.105,29.1757,74845.679
2009-05-06 09:30:00,45.72,46.04,45.6,45.68,41005.291005291,29.4073,29.6131,29.3301,29.3815,41005.291
2009-05-06 09:35:00,45.7,45.79,45.64,45.73,21825.396825396823,29.3944,29.4523,29.3558,29.4137,21825.3968
2009-05-06 09:40:00,45.7,45.96,45.7,45.89,23699.294532627864,29.3944,29.5616,29.3944,29.5166,23699.2945
2009-05-06 09:45:00,45.89,45.93,45.57,45.62,26234.567901234564,29.5166,29.5423,29.3108,29.3429,26234.5679
2009-05-06 09:50:00,45.63,45.65,45.56,45.63,8597.883597883598,29.3494,29.3622,29.3044,29.3494,8597.8836
2009-05-06 09:55:00,45.64,45.68,45.45,45.5,11133.156966490298,29.3558,29.3815,29.2336,29.2658,11133.157
2009-05-06 10:00:00,45.51,45.59,45.41,45.51,14550.264550264548,29.2722,29.3236,29.2079,29.2722,14550.2646
2009-05-06 10:05:00,45.5,45.51,45.42,45.51,16313.932980599646,29.2658,29.2722,29.2143,29.2722,16313.933
2009-05-06 10:10:00,45.51,45.58,45.51,45.53,9038.80070546737,29.2722,29.3172,29.2722,29.2851,9038.8007
2009-05-06 10:15:00,45.57,45.58,45.45,45.51,18187.830687830687,29.3108,29.3172,29.2336,29.2722,18187.8307
2009-05-06 10:20:00,45.54,45.61,45.48,45.49,36044.97354497354,29.2915,29.3365,29.2529,29.2593,36044.9735
2009-05-06 10:25:00,45.51,45.51,45.42,45.43,45965.60846560846,29.2722,29.2722,29.2143,29.2207,45965.6085
2009-05-06 10:30:00,45.44,45.5,45.38,45.5,48831.56966490299,29.2272,29.2658,29.1886,29.2658,48831.5697
2009-05-06 10:35:00,45.51,45.57,45.46,45.55,28990.299823633155,29.2722,29.3108,29.24,29.2979,28990.2998
2009-05-06 10:40:00,45.56,45.68,45.55,45.6,12676.366843033507,29.3044,29.3815,29.2979,29.3301,12676.3668
2009-05-06 10:45:00,45.61,45.7,45.61,45.69,9920.63492063492,29.3365,29.3944,29.3365,29.388,9920.6349
2009-05-06 10:50:00,45.69,45.85,45.65,45.65,33950.61728395061,29.388,29.4909,29.3622,29.3622,33950.6173
2009-05-06 10:55:00,45.63,45.79,45.6,45.71,34060.84656084656,29.3494,29.4523,29.3301,29.4008,34060.8466
2009-05-06 11:00:00,45.7,45.75,45.69,45.7,14109.347442680775,29.3944,29.4266,29.388,29.3944,14109.3474
2009-05-06 11:05:00,45.7,45.77,45.6,45.68,23478.835978835978,29.3944,29.4394,29.3301,29.3815,23478.836
2009-05-06 11:10:00,45.69,45.77,45.63,45.65,15321.869488536153,29.388,29.4394,29.3494,29.3622,15321.8695
2009-05-06 11:15:00,45.63,45.66,45.59,45.59,20061.728395061727,29.3494,29.3687,29.3236,29.3236,20061.7284
2009-05-06 11:20:00,45.59,45.62,45.47,45.54,33950.61728395061,29.3236,29.3429,29.2465,29.2915,33950.6173
2009-05-06 11:25:00,45.55,45.62,45.51,45.59,31966.49029982363,29.2979,29.3429,29.2722,29.3236,31966.4903
2009-05-06 11:30:00,45.59,45.6,45.48,45.5,15762.786596119928,29.3236,29.3301,29.2529,29.2658,15762.7866
2009-05-06 11:35:00,45.5,45.64,45.48,45.6,18408.289241622573,29.2658,29.3558,29.2529,29.3301,18408.2892
2009-05-06 11:40:00,45.61,45.63,45.58,45.62,12786.596119929452,29.3365,29.3494,29.3172,29.3429,12786.5961
2009-05-06 11:45:00,45.63,45.72,45.62,45.7,10030.864197530864,29.3494,29.4073,29.3429,29.3944,10030.8642
2009-05-06 11:50:00,45.69,45.71,45.58,45.58,14660.493827160491,29.388,29.4008,29.3172,29.3172,14660.4938
2009-05-06 11:55:00,45.59,45.76,45.59,45.69,20171.95767195767,29.3236,29.433,29.3236,29.388,20171.9577
2009-05-06 12:00:00,45.7,45.76,45.69,45.7,19620.81128747795,29.3944,29.433,29.388,29.3944,19620.8113
2009-05-06 12:05:00,45.71,45.79,45.71,45.78,27888.00705467372,29.4008,29.4523,29.4008,29.4459,27888.0071
2009-05-06 12:10:00,45.78,45.84,45.76,45.76,24911.81657848324,29.4459,29.4844,29.433,29.433,24911.8166
2009-05-06 12:15:00,45.77,45.79,45.67,45.7,28549.38271604938,29.4394,29.4523,29.3751,29.3944,28549.3827
2009-05-06 12:20:00,45.7,45.8,45.68,45.71,27116.402116402114,29.3944,29.4587,29.3815,29.4008,27116.4021
2009-05-06 12:25:00,45.71,45.78,45.68,45.76,12014.991181657848,29.4008,29.4459,29.3815,29.433,12014.9912
2009-05-06 12:30:00,45.77,45.78,45.68,45.68,23368.60670194004,29.4394,29.4459,29.3815,29.3815,23368.6067
2009-05-06 12:35:00,45.69,45.7,45.56,45.57,15101.410934744266,29.388,29.3944,29.3044,29.3108,15101.4109
2009-05-06 12:40:00,45.57,45.69,45.56,45.66,12786.596119929452,29.3108,29.388,29.3044,29.3687,12786.5961
2009-05-06 12:45:00,45.68,45.7,45.57,45.58,14329.805996472662,29.3815,29.3944,29.3108,29.3172,14329.806
2009-05-06 12:50:00,45.58,45.64,45.57,45.62,11353.615520282186,29.3172,29.3558,29.3108,29.3429,11353.6155
2009-05-06 12:55:00,45.62,45.62,45.44,45.44,34501.76366843033,29.3429,29.3429,29.2272,29.2272,34501.7637
2009-05-06 13:00:00,45.44,45.5,45.39,45.41,19510.58201058201,29.2272,29.2658,29.195,29.2079,19510.582
2009-05-06 13:05:00,45.41,45.41,45.21,45.21,30313.05114638448,29.2079,29.2079,29.0792,29.0792,30313.0511
2009-05-06 13:10:00,45.23,45.27,45.2,45.27,26014.10934744268,29.0921,29.1178,29.0728,29.1178,26014.1093
2009-05-06 13:15:00,45.27,45.28,45.22,45.22,13778.659611992944,29.1178,29.1243,29.0857,29.0857,13778.6596
2009-05-06 13:20:00,45.24,45.34,45.21,45.21,34171.0758377425,29.0985,29.1628,29.0792,29.0792,34171.0758
2009-05-06 13:25:00,45.22,45.27,45.16,45.18,18408.289241622573,29.0857,29.1178,29.0471,29.0599,18408.2892
2009-05-06 13:30:00,45.16,45.3,45.12,45.24,25462.96296296296,29.0471,29.1371,29.0213,29.0985,25462.963
2009-05-06 13:35:00,45.25,45.31,45.2,45.2,19841.26984126984,29.105,29.1436,29.0728,29.0728,19841.2698
2009-05-06 13:40:00,45.2,45.28,45.14,45.27,22486.772486772483,29.0728,29.1243,29.0342,29.1178,22486.7725
2009-05-06 13:45:00,45.29,45.3,45.23,45.24,17746.91358024691,29.1307,29.1371,29.0921,29.0985,17746.9136
2009-05-06 13:50:00,45.25,45.39,45.21,45.35,35493.82716049382,29.105,29.195,29.0792,29.1693,35493.8272
2009-05-06 13:55:00,45.33,45.45,45.31,45.45,35934.7442680776,29.1564,29.2336,29.1436,29.2336,35934.7443
2009-05-06 14:00:00,45.45,45.54,45.41,45.41,24029.982363315696,29.2336,29.2915,29.2079,29.2079,24029.9824
2009-05-06 14:05:00,45.42,45.43,45.36,45.41,21604.938271604937,29.2143,29.2207,29.1757,29.2079,21604.9383
2009-05-06 14:10:00,45.41,45.42,45.38,45.42,8377.42504409171,29.2079,29.2143,29.1886,29.2143,8377.425
2009-05-06 14:15:00,45.44,45.46,45.36,45.37,19731.040564373896,29.2272,29.24,29.1757,29.1821,19731.0406
2009-05-06 14:20:00,45.38,45.5,45.37,45.43,21715.16754850088,29.1886,29.2658,29.1821,29.2207,21715.1675
2009-05-06 14:25:00,45.43,45.44,45.35,45.41,25462.96296296296,29.2207,29.2272,29.1693,29.2079,25462.963
2009-05-06 14:30:00,45.41,45.46,45.35,45.37,40123.456790123455,29.2079,29.24,29.1693,29.1821,40123.4568
2009-05-06 14:35:00,45.38,45.48,45.37,45.41,25793.65079365079,29.1886,29.2529,29.1821,29.2079,25793.6508
2009-05-06 14:40:00,45.42,45.43,45.31,45.37,42438.271604938265,29.2143,29.2207,29.1436,29.1821,42438.2716
2009-05-06 14:45:00,45.37,45.48,45.36,45.47,23368.60670194004,29.1821,29.2529,29.1757,29.2465,23368.6067
2009-05-06 14:50:00,45.48,45.49,45.36,45.37,20171.95767195767,29.2529,29.2593,29.1757,29.1821,20171.9577
2009-05-06 14:55:00,45.39,45.44,45.27,45.28,32076.719576719574,29.195,29.2272,29.1178,29.1243,32076.7196
2009-05-06 15:00:00,45.29,45.4,45.27,45.3,37037.03703703703,29.1307,29.2014,29.1178,29.1371,37037.037
2009-05-06 15:05:00,45.3,45.33,45.22,45.33,26675.485008818338,29.1371,29.1564,29.0857,29.1564,26675.485
2009-05-06 15:10:00,45.32,45.36,45.25,45.29,21164.02116402116,29.15,29.1757,29.105,29.1307,21164.0212
2009-05-06 15:15:00,45.31,45.35,45.25,45.26,23037.9188712522,29.1436,29.1693,29.105,29.1114,23037.9189
2009-05-06 15:20:00,45.28,45.35,45.15,45.16,32407.407407407405,29.1243,29.1693,29.0406,29.0471,32407.4074
2009-05-06 15:25:00,45.16,45.28,45.13,45.25,42438.271604938265,29.0471,29.1243,29.0278,29.105,42438.2716
2009-05-06 15:30:00,45.27,45.41,45.24,45.34,53350.97001763668,29.1178,29.2079,29.0985,29.1628,53350.97
2009-05-06 15:35:00,45.35,45.36,45.17,45.24,46737.21340388007,29.1693,29.1757,29.0535,29.0985,46737.2134
2009-05-06 15:40:00,45.27,45.41,45.26,45.38,55996.47266313932,29.1178,29.2079,29.1114,29.1886,55996.4727
2009-05-06 15:45:00,45.37,45.43,45.33,45.43,52910.0529100529,29.1821,29.2207,29.1564,29.2207,52910.0529
2009-05-06 15:50:00,45.43,45.51,45.29,45.33,86199.29453262786,29.2207,29.2722,29.1307,29.1564,86199.2945
2009-05-06 15:55:00,45.33,45.57,45.33,45.55,67460.31746031746,29.1564,29.3108,29.1564,29.2979,67460.3175
2009-05-07 09:30:00,45.59,45.59,45.13,45.17,56106.70194003527,29.3236,29.3236,29.0278,29.0535,56106.7019
2009-05-07 09:35:00,45.17,45.33,44.91,45.31,42438.271604938265,29.0535,29.1564,28.8863,29.1436,42438.2716
2009-05-07 09:40:00,45.31,45.37,45.21,45.23,32076.719576719574,29.1436,29.1821,29.0792,29.0921,32076.7196
2009-05-07 09:45:00,45.18,45.18,44.94,44.96,64153.43915343915,29.0599,29.0599,28.9056,28.9184,64153.4392
2009-05-07 09:50:00,44.96,45.2,44.93,45.12,56657.84832451498,28.9184,29.0728,28.8991,29.0213,56657.8483
2009-05-07 09:55:00,45.07,45.24,45.03,45.11,27116.402116402114,28.9892,29.0985,28.9635,29.0149,27116.4021
2009-05-07 10:00:00,45.1,45.27,45.1,45.14,17085.53791887125,29.0085,29.1178,29.0085,29.0342,17085.5379
2009-05-07 10:05:00,45.15,45.21,45.03,45.19,48611.1111111111,29.0406,29.0792,28.9635,29.0664,48611.1111
2009-05-07 10:10:00,45.2,45.29,45.17,45.19,26895.943562610228,29.0728,29.1307,29.0535,29.0664,26895.9436
2009-05-07 10:15:00,45.13,45.31,45.08,45.28,23919.75308641975,29.0278,29.1436,28.9956,29.1243,23919.7531
2009-05-07 10:20:00,45.28,45.32,45.12,45.13,26014.10934744268,29.1243,29.15,29.0213,29.0278,26014.1093
2009-05-07 10:25:00,45.11,45.11,44.95,45.04,26675.485008818338,29.0149,29.0149,28.912,28.9699,26675.485
2009-05-07 10:30:00,45.03,45.04,44.88,44.88,27998.23633156966,28.9635,28.9699,28.867,28.867,27998.2363
2009-05-07 10:35:00,44.87,45.01,44.84,45.01,30533.509700176364,28.8605,28.9506,28.8412,28.9506,30533.5097
2009-05-07 10:40:00,45.0,45.02,44.92,44.92,32297.17813051146,28.9442,28.957,28.8927,28.8927,32297.1781
2009-05-07 10:45:00,44.92,45.02,44.9,45.02,17085.53791887125,28.8927,28.957,28.8798,28.957,17085.5379
2009-05-07 10:50:00,45.01,45.11,44.96,45.1,14329.805996472662,28.9506,29.0149,28.9184,29.0085,14329.806
2009-05-07 10:55:00,45.06,45.08,45.03,45.05,9589.947089947089,28.9827,28.9956,28.9635,28.9763,9589.9471
2009-05-07 11:00:00,45.05,45.21,45.03,45.04,18959.43562610229,28.9763,29.0792,28.9635,28.9699,18959.4356
2009-05-07 11:05:00,45.04,45.1,45.03,45.1,6503.5273368606695,28.9699,29.0085,28.9635,29.0085,6503.5273
2009-05-07 11:10:00,45.11,45.15,45.01,45.02,18959.43562610229,29.0149,29.0406,28.9506,28.957,18959.4356
2009-05-07 11:15:00,45.02,45.08,45.0,45.04,13007.05467372134,28.957,28.9956,28.9442,28.9699,13007.0547
2009-05-07 11:20:00,45.05,45.14,45.05,45.1,15211.64021164021,28.9763,29.0342,28.9763,29.0085,15211.6402
2009-05-07 11:25:00,45.08,45.22,45.08,45.22,9479.717813051146,28.9956,29.0857,28.9956,29.0857,9479.7178
2009-05-07 11:30:00,45.21,45.22,45.08,45.12,13007.05467372134,29.0792,29.0857,28.9956,29.0213,13007.0547
2009-05-07 11:35:00,45.12,45.16,45.09,45.1,10802.469135802468,29.0213,29.0471,29.002,29.0085,10802.4691
2009-05-07 11:40:00,45.09,45.14,45.09,45.11,10251.32275132275,29.002,29.0342,29.002,29.0149,10251.3228
2009-05-07 11:45:00,45.12,45.12,44.97,44.98,31856.261022927687,29.0213,29.0213,28.9249,28.9313,31856.261
2009-05-07 11:50:00,44.98,45.06,44.92,45.04,26455.02645502645,28.9313,28.9827,28.8927,28.9699,26455.0265
2009-05-07 11:55:00,45.03,45.03,44.93,44.99,13999.11816578483,28.9635,28.9635,28.8991,28.9377,13999.1182
2009-05-07 12:00:00,44.98,44.98,44.86,44.87,30092.592592592588,28.9313,28.9313,28.8541,28.8605,30092.5926
2009-05-07 12:05:00,44.86,44.87,44.82,44.86,13447.971781305114,28.8541,28.8605,28.8284,28.8541,13447.9718
2009-05-07 12:10:00,44.86,44.88,44.8,44.84,16203.703703703704,28.8541,28.867,28.8155,28.8412,16203.7037
2009-05-07 12:15:00,44.85,44.92,44.84,44.89,14440.035273368603,28.8477,28.8927,28.8412,28.8734,14440.0353
2009-05-07 12:20:00,44.89,44.96,44.87,44.94,11133.156966490298,28.8734,28.9184,28.8605,28.9056,11133.157
2009-05-07 12:25:00,44.94,44.94,44.9,44.91,11904.761904761905,28.9056,28.9056,28.8798,28.8863,11904.7619
2009-05-07 12:30:00,44.91,44.93,44.73,44.81,63932.98059964726,28.8863,28.8991,28.7705,28.8219,63932.9806
2009-05-07 12:35:00,44.82,44.89,44.81,44.88,16975.308641975305,28.8284,28.8734,28.8219,28.867,16975.3086
2009-05-07 12:40:00,44.88,44.96,44.88,44.92,27226.631393298056,28.867,28.9184,28.867,28.8927,27226.6314
2009-05-07 12:45:00,44.91,44.95,44.89,44.94,9920.63492063492,28.8863,28.912,28.8734,28.9056,9920.6349
2009-05-07 12:50:00,44.92,44.93,44.78,44.86,30533.509700176364,28.8927,28.8991,28.8027,28.8541,30533.5097
2009-05-07 12:55:00,44.86,44.95,44.86,44.93,8818.342151675484,28.8541,28.912,28.8541,28.8991,8818.3422
2009-05-07 13:00:00,44.94,44.95,44.74,44.79,29982.36331569665,28.9056,28.912,28.7769,28.8091,29982.3633
2009-05-07 13:05:00,44.8,44.82,44.63,44.7,50925.92592592592,28.8155,28.8284,28.7062,28.7512,50925.9259
2009-05-07 13:10:00,44.72,44.76,44.71,44.72,13999.11816578483,28.7641,28.7898,28.7576,28.7641,13999.1182
2009-05-07 13:15:00,44.72,44.72,44.67,44.69,16754.85008818342,28.7641,28.7641,28.7319,28.7448,16754.8501
2009-05-07 13:20:00,44.69,44.72,44.6,44.61,32517.636684303347,28.7448,28.7641,28.6869,28.6933,32517.6367
2009-05-07 13:25:00,44.61,44.67,44.61,44.66,19510.58201058201,28.6933,28.7319,28.6933,28.7255,19510.582
2009-05-07 13:30:00,44.67,44.7,44.58,44.64,27336.860670194,28.7319,28.7512,28.674,28.7126,27336.8607
2009-05-07 13:35:00,44.64,44.71,44.63,44.63,35273.36860670194,28.7126,28.7576,28.7062,28.7062,35273.3686
2009-05-07 13:40:00,44.63,44.63,44.52,44.53,47067.90123456789,28.7062,28.7062,28.6354,28.6419,47067.9012
2009-05-07 13:45:00,44.52,44.52,44.34,44.44,86860.67019400351,28.6354,28.6354,28.5196,28.584,86860.6702
2009-05-07 13:50:00,44.44,44.45,44.33,44.35,57760.14109347442,28.584,28.5904,28.5132,28.5261,57760.1411
2009-05-07 13:55:00,44.34,44.49,44.32,44.45,51256.61375661375,28.5196,28.6161,28.5068,28.5904,51256.6138
2009-05-07 14:00:00,44.46,44.47,44.4,44.41,44642.85714285714,28.5968,28.6033,28.5582,28.5647,44642.8571
2009-05-07 14:05:00,44.43,44.46,44.27,44.29,76609.34744268077,28.5775,28.5968,28.4746,28.4875,76609.3474
2009-05-07 14:10:00,44.27,44.31,44.12,44.13,54563.492063492056,28.4746,28.5003,28.3781,28.3846,54563.4921
2009-05-07 14:15:00,44.11,44.14,44.06,44.06,92702.82186948851,28.3717,28.391,28.3395,28.3395,92702.8219
2009-05-07 14:20:00,44.07,44.11,43.94,44.11,78813.93298059964,28.346,28.3717,28.2624,28.3717,78813.933
2009-05-07 14:25:00,44.1,44.22,44.08,44.22,47949.735449735446,28.3653,28.4425,28.3524,28.4425,47949.7354
2009-05-07 14:30:00,44.22,44.22,44.14,44.14,39902.998236331565,28.4425,28.4425,28.391,28.391,39902.9982
2009-05-07 14:35:00,44.15,44.27,44.13,44.19,40233.68606701939,28.3974,28.4746,28.3846,28.4232,40233.6861
2009-05-07 14:40:00,44.18,44.18,44.05,44.06,30092.592592592588,28.4167,28.4167,28.3331,28.3395,30092.5926
2009-05-07 14:45:00,44.06,44.13,44.01,44.11,44863.31569664903,28.3395,28.3846,28.3074,28.3717,44863.3157
2009-05-07 14:50:00,44.13,44.22,44.1,44.12,53240.74074074074,28.3846,28.4425,28.3653,28.3781,53240.7407
2009-05-07 14:55:00,44.12,44.24,44.09,44.15,44091.71075837742,28.3781,28.4553,28.3588,28.3974,44091.7108
2009-05-07 15:00:00,44.14,44.22,44.09,44.11,60515.87301587301,28.391,28.4425,28.3588,28.3717,60515.873
2009-05-07 15:05:00,44.11,44.13,44.02,44.04,46847.44268077601,28.3717,28.3846,28.3138,28.3267,46847.4427
2009-05-07 15:10:00,44.04,44.09,44.02,44.05,38910.93474426808,28.3267,28.3588,28.3138,28.3331,38910.9347
2009-05-07 15:15:00,44.06,44.13,44.04,44.12,62169.312169312165,28.3395,28.3846,28.3267,28.3781,62169.3122
2009-05-07 15:20:00,44.13,44.21,44.1,44.17,48059.96472663139,28.3846,28.436,28.3653,28.4103,48059.9647
2009-05-07 15:25:00,44.16,44.17,44.08,44.1,47067.90123456789,28.4039,28.4103,28.3524,28.3653,47067.9012
2009-05-07 15:30:00,44.1,44.1,43.85,43.9,99647.26631393297,28.3653,28.3653,28.2045,28.2366,99647.2663
2009-05-07 15:35:00,43.9,44.14,43.87,44.12,73302.46913580246,28.2366,28.391,28.2173,28.3781,73302.4691
2009-05-07 15:40:00,44.11,44.28,44.1,44.25,138117.28395061727,28.3717,28.4811,28.3653,28.4618,138117.284
2009-05-07 15:45:00,44.25,44.33,44.21,44.29,88293.65079365078,28.4618,28.5132,28.436,28.4875,88293.6508
2009-05-07 15:50:00,44.3,44.37,44.15,44.37,110339.5061728395,28.4939,28.5389,28.3974,28.5389,110339.5062
2009-05-07 15:55:00,44.39,44.45,44.29,44.3,121693.12169312168,28.5518,28.5904,28.4875,28.4939,121693.1217
2009-05-08 09:30:00,44.61,45.36,44.61,45.03,103615.52028218692,28.6933,29.1757,28.6933,28.9635,103615.5203
2009-05-08 09:35:00,45.02,45.05,44.83,44.98,40233.68606701939,28.957,28.9763,28.8348,28.9313,40233.6861
2009-05-08 09:40:00,44.98,44.99,44.6,44.98,59413.58024691357,28.9313,28.9377,28.6869,28.9313,59413.5802
2009-05-08 09:45:00,45.06,45.21,45.05,45.11,27998.23633156966,28.9827,29.0792,28.9763,29.0149,27998.2363
2009-05-08 09:50:00,45.12,45.17,45.04,45.09,23589.06525573192,29.0213,29.0535,28.9699,29.002,23589.0653
2009-05-08 09:55:00,45.1,45.21,45.03,45.04,36155.20282186948,29.0085,29.0792,28.9635,28.9699,36155.2028
2009-05-08 10:00:00,45.03,45.06,44.83,44.88,44091.71075837742,28.9635,28.9827,28.8348,28.867,44091.7108
2009-05-08 10:05:00,44.9,44.92,44.81,44.82,41335.97883597883,28.8798,28.8927,28.8219,28.8284,41335.9788
2009-05-08 10:10:00,44.83,44.86,44.64,44.82,36044.97354497354,28.8348,28.8541,28.7126,28.8284,36044.9735
2009-05-08 10:15:00,44.79,44.79,44.63,44.75,38249.55908289241,28.8091,28.8091,28.7062,28.7834,38249.5591
2009-05-08 10:20:00,44.76,44.8,44.71,44.76,19951.499118165782,28.7898,28.8155,28.7576,28.7898,19951.4991
2009-05-08 10:25:00,44.77,44.84,44.68,44.81,17857.142857142855,28.7962,28.8412,28.7383,28.8219,17857.1429
2009-05-08 10:30:00,44.83,44.91,44.82,44.9,23809.52380952381,28.8348,28.8863,28.8284,28.8798,23809.5238
2009-05-08 10:35:00,44.89,44.95,44.79,44.92,25022.045855379187,28.8734,28.912,28.8091,28.8927,25022.0459
2009-05-08 10:40:00,44.93,44.95,44.84,44.92,25242.50440917108,28.8991,28.912,28.8412,28.8927,25242.5044
2009-05-08 10:45:00,44.92,44.99,44.84,44.84,17857.142857142855,28.8927,28.9377,28.8412,28.8412,17857.1429
2009-05-08 10:50:00,44.84,44.94,44.73,44.94,46626.98412698412,28.8412,28.9056,28.7705,28.9056,46626.9841
2009-05-08 10:55:00,44.94,44.99,44.83,44.89,26565.2557319224,28.9056,28.9377,28.8348,28.8734,26565.2557
2009-05-08 11:00:00,44.9,45.12,44.9,45.08,25242.50440917108,28.8798,29.0213,28.8798,28.9956,25242.5044
2009-05-08 11:05:00,45.08,45.08,44.97,45.0,15321.869488536153,28.9956,28.9956,28.9249,28.9442,15321.8695
2009-05-08 11:10:00,44.99,45.07,44.93,45.07,38359.78835978836,28.9377,28.9892,28.8991,28.9892,38359.7884
2009-05-08 11:15:00,45.06,45.09,45.02,45.02,28659.611992945323,28.9827,29.002,28.957,28.957,28659.612
2009-05-08 11:20:00,45.02,45.02,44.91,44.93,14440.035273368603,28.957,28.957,28.8863,28.8991,14440.0353
2009-05-08 11:25:00,44.92,45.0,44.92,44.99,13007.05467372134,28.8927,28.9442,28.8927,28.9377,13007.0547
2009-05-08 11:30:00,44.99,45.11,44.98,45.08,32186.948853615515,28.9377,29.0149,28.9313,28.9956,32186.9489
2009-05-08 11:35:00,45.09,45.12,45.01,45.02,10251.32275132275,29.002,29.0213,28.9506,28.957,10251.3228
2009-05-08 11:40:00,45.03,45.22,45.01,45.15,17967.3721340388,28.9635,29.0857,28.9506,29.0406,17967.3721
2009-05-08 11:45:00,45.14,45.25,45.12,45.22,42328.04232804232,29.0342,29.105,29.0213,29.0857,42328.0423
2009-05-08 11:50:00,45.2,45.25,45.18,45.18,15211.64021164021,29.0728,29.105,29.0599,29.0599,15211.6402
2009-05-08 11:55:00,45.18,45.25,45.18,45.25,20392.416225749555,29.0599,29.105,29.0599,29.105,20392.4162
2009-05-08 12:00:00,45.26,45.26,45.18,45.18,13227.513227513226,29.1114,29.1114,29.0599,29.0599,13227.5132
2009-05-08 12:05:00,45.19,45.28,45.18,45.27,20943.56261022928,29.0664,29.1243,29.0599,29.1178,20943.5626
2009-05-08 12:10:00,45.27,45.36,45.27,45.35,23258.377425044087,29.1178,29.1757,29.1178,29.1693,23258.3774
2009-05-08 12:15:00,45.36,45.49,45.35,45.49,43871.25220458553,29.1757,29.2593,29.1693,29.2593,43871.2522
2009-05-08 12:20:00,45.51,45.51,45.45,45.51,21274.250440917105,29.2722,29.2722,29.2336,29.2722,21274.2504
2009-05-08 12:25:00,45.51,45.53,45.47,45.51,29761.90476190476,29.2722,29.2851,29.2465,29.2722,29761.9048
2009-05-08 12:30:00,45.51,45.62,45.51,45.58,53130.51146384479,29.2722,29.3429,29.2722,29.3172,53130.5115
2009-05-08 12:35:00,45.58,45.58,45.51,45.52,27447.089947089946,29.3172,29.3172,29.2722,29.2786,27447.0899
2009-05-08 12:40:00,45.53,45.55,45.52,45.55,25242.50440917108,29.2851,29.2979,29.2786,29.2979,25242.5044
2009-05-08 12:45:00,45.55,45.55,45.4,45.41,21164.02116402116,29.2979,29.2979,29.2014,29.2079,21164.0212
2009-05-08 12:50:00,45.4,45.41,45.34,45.35,21164.02116402116,29.2014,29.2079,29.1628,29.1693,21164.0212
2009-05-08 12:55:00,45.36,45.66,45.35,45.66,34171.0758377425,29.1757,29.3687,29.1693,29.3687,34171.0758
2009-05-08 13:00:00,45.64,45.66,45.58,45.58,19951.499118165782,29.3558,29.3687,29.3172,29.3172,19951.4991
2009-05-08 13:05:00,45.59,45.59,45.46,45.48,16424.162257495587,29.3236,29.3236,29.24,29.2529,16424.1623
2009-05-08 13:10:00,45.51,45.56,45.48,45.53,27998.23633156966,29.2722,29.3044,29.2529,29.2851,27998.2363
2009-05-08 13:15:00,45.55,45.55,45.42,45.43,17195.767195767196,29.2979,29.2979,29.2143,29.2207,17195.7672
2009-05-08 13:20:00,45.44,45.51,45.43,45.5,30533.509700176364,29.2272,29.2722,29.2207,29.2658,30533.5097
2009-05-08 13:25:00,45.5,45.5,45.39,45.39,15211.64021164021,29.2658,29.2658,29.195,29.195,15211.6402
2009-05-08 13:30:00,45.4,45.42,45.35,45.39,29651.67548500881,29.2014,29.2143,29.1693,29.195,29651.6755
2009-05-08 13:35:00,45.39,45.5,45.39,45.42,17746.91358024691,29.195,29.2658,29.195,29.2143,17746.9136
2009-05-08 13:40:00,45.43,45.46,45.37,45.4,17085.53791887125,29.2207,29.24,29.1821,29.2014,17085.5379
2009-05-08 13:45:00,45.4,45.51,45.35,45.42,40454.14462081128,29.2014,29.2722,29.1693,29.2143,40454.1446
2009-05-08 13:50:00,45.44,45.45,45.36,45.45,13668.430335097,29.2272,29.2336,29.1757,29.2336,13668.4303
2009-05-08 13:55:00,45.46,45.49,45.35,45.35,19731.040564373896,29.24,29.2593,29.1693,29.1693,19731.0406
2009-05-08 14:00:00,45.37,45.55,45.35,45.55,27226.631393298056,29.1821,29.2979,29.1693,29.2979,27226.6314
2009-05-08 14:05:00,45.55,45.62,45.54,45.54,24140.21164021164,29.2979,29.3429,29.2915,29.2915,24140.2116
2009-05-08 14:10:00,45.55,45.67,45.53,45.65,22927.68959435626,29.2979,29.3751,29.2851,29.3622,22927.6896
2009-05-08 14:15:00,45.65,45.71,45.61,45.68,24581.12874779541,29.3622,29.4008,29.3365,29.3815,24581.1287
2009-05-08 14:20:00,45.67,45.8,45.67,45.79,28880.07054673721,29.3751,29.4587,29.3751,29.4523,28880.0705
2009-05-08 14:25:00,45.8,45.8,45.69,45.71,29100.529100529096,29.4587,29.4587,29.388,29.4008,29100.5291
2009-05-08 14:30:00,45.7,45.73,45.69,45.69,39131.39329805997,29.3944,29.4137,29.388,29.388,39131.3933
2009-05-08 14:35:00,45.68,45.7,45.66,45.69,18187.830687830687,29.3815,29.3944,29.3687,29.388,18187.8307
2009-05-08 14:40:00,45.7,45.7,45.65,45.67,16754.85008818342,29.3944,29.3944,29.3622,29.3751,16754.8501
2009-05-08 14:45:00,45.67,45.76,45.66,45.75,32958.55379188712,29.3751,29.433,29.3687,29.4266,32958.5538
2009-05-08 14:50:00,45.77,45.8,45.75,45.79,22266.3139329806,29.4394,29.4587,29.4266,29.4523,22266.3139
2009-05-08 14:55:00,45.8,45.8,45.68,45.74,28108.465608465605,29.4587,29.4587,29.3815,29.4201,28108.4656
2009-05-08 15:00:00,45.74,45.8,45.74,45.75,31856.261022927687,29.4201,29.4587,29.4201,29.4266,31856.261
2009-05-08 15:05:00,45.75,45.75,45.6,45.66,32627.86596119929,29.4266,29.4266,29.3301,29.3687,32627.866
2009-05-08 15:10:00,45.63,45.66,45.6,45.6,12455.90828924162,29.3494,29.3687,29.3301,29.3301,12455.9083
2009-05-08 15:15:00,45.6,45.66,45.59,45.62,26785.714285714283,29.3301,29.3687,29.3236,29.3429,26785.7143
2009-05-08 15:20:00,45.63,45.75,45.63,45.73,26124.338624338623,29.3494,29.4266,29.3494,29.4137,26124.3386
2009-05-08 15:25:00,45.71,45.8,45.71,45.72,36706.3492063492,29.4008,29.4587,29.4008,29.4073,36706.3492
2009-05-08 15:30:00,45.7,45.71,45.61,45.68,41005.291005291,29.3944,29.4008,29.3365,29.3815,41005.291
2009-05-08 15:35:00,45.69,45.7,45.61,45.62,32958.55379188712,29.388,29.3944,29.3365,29.3429,32958.5538
2009-05-08 15:40:00,45.62,45.81,45.61,45.79,64484.126984126975,29.3429,29.4652,29.3365,29.4523,64484.127
2009-05-08 15:45:00,45.8,45.8,45.61,45.62,57319.22398589065,29.4587,29.4587,29.3365,29.3429,57319.224
2009-05-08 15:50:00,45.61,45.66,45.53,45.64,95899.47089947088,29.3365,29.3687,29.2851,29.3558,95899.4709
2009-05-08 15:55:00,45.63,45.82,45.63,45.76,92261.90476190476,29.3494,29.4716,29.3494,29.433,92261.9048
2009-05-11 09:30:00,45.23,45.43,44.92,45.4,22045.85537918871,29.0921,29.2207,28.8927,29.2014,22045.8554
2009-05-11 09:35:00,45.39,45.45,45.31,45.32,15432.098765432096,29.195,29.2336,29.1436,29.15,15432.0988
2009-05-11 09:40:00,45.32,45.36,45.09,45.09,24911.81657848324,29.15,29.1757,29.002,29.002,24911.8166
2009-05-11 09:45:00,45.09,45.12,44.91,44.95,17195.767195767196,29.002,29.0213,28.8863,28.912,17195.7672
2009-05-11 09:50:00,44.92,45.12,44.92,45.06,13888.888888888889,28.8927,29.0213,28.8927,28.9827,13888.8889
2009-05-11 09:55:00,45.06,45.12,45.01,45.03,12125.220458553791,28.9827,29.0213,28.9506,28.9635,12125.2205
2009-05-11 10:00:00,45.01,45.06,44.91,44.97,14660.493827160491,28.9506,28.9827,28.8863,28.9249,14660.4938
2009-05-11 10:05:00,44.94,44.98,44.79,44.82,13007.05467372134,28.9056,28.9313,28.8091,28.8284,13007.0547
2009-05-11 10:10:00,44.84,44.98,44.8,44.92,21825.396825396823,28.8412,28.9313,28.8155,28.8927,21825.3968
2009-05-11 10:15:00,44.96,44.96,44.82,44.89,14109.347442680775,28.9184,28.9184,28.8284,28.8734,14109.3474
2009-05-11 10:20:00,44.88,44.98,44.84,44.87,16093.474426807756,28.867,28.9313,28.8412,28.8605,16093.4744
2009-05-11 10:25:00,44.86,44.98,44.77,44.78,14219.576719576718,28.8541,28.9313,28.7962,28.8027,14219.5767
2009-05-11 10:30:00,44.77,44.79,44.64,44.75,18077.60141093474,28.7962,28.8091,28.7126,28.7834,18077.6014
2009-05-11 10:35:00,44.74,44.91,44.73,44.83,47398.58906525573,28.7769,28.8863,28.7705,28.8348,47398.5891
2009-05-11 10:40:00,44.85,44.88,44.78,44.8,19951.499118165782,28.8477,28.867,28.8027,28.8155,19951.4991
2009-05-11 10:45:00,44.78,44.83,44.72,44.75,14329.805996472662,28.8027,28.8348,28.7641,28.7834,14329.806
2009-05-11 10:50:00,44.74,44.8,44.67,44.77,19400.352733686064,28.7769,28.8155,28.7319,28.7962,19400.3527
2009-05-11 10:55:00,44.77,44.77,44.68,44.69,19951.499118165782,28.7962,28.7962,28.7383,28.7448,19951.4991
2009-05-11 11:00:00,44.7,44.7,44.52,44.55,31635.8024691358,28.7512,28.7512,28.6354,28.6547,31635.8025
2009-05-11 11:05:00,44.55,44.58,44.5,44.54,25242.50440917108,28.6547,28.674,28.6226,28.6483,25242.5044
2009-05-11 11:10:00,44.53,44.64,44.53,44.62,13007.05467372134,28.6419,28.7126,28.6419,28.6997,13007.0547
2009-05-11 11:15:00,44.63,44.72,44.63,44.66,14109.347442680775,28.7062,28.7641,28.7062,28.7255,14109.3474
2009-05-11 11:20:00,44.67,44.69,44.56,44.59,7275.132275132274,28.7319,28.7448,28.6611,28.6804,7275.1323
2009-05-11 11:25:00,44.59,44.59,44.53,44.53,16093.474426807756,28.6804,28.6804,28.6419,28.6419,16093.4744
2009-05-11 11:30:00,44.55,44.62,44.47,44.48,16754.85008818342,28.6547,28.6997,28.6033,28.6097,16754.8501
2009-05-11 11:35:00,44.51,44.57,44.5,44.56,6283.068783068782,28.629,28.6676,28.6226,28.6611,6283.0688
2009-05-11 11:40:00,44.56,44.59,44.47,44.56,13778.659611992944,28.6611,28.6804,28.6033,28.6611,13778.6596
2009-05-11 11:45:00,44.55,44.63,44.47,44.6,12676.366843033507,28.6547,28.7062,28.6033,28.6869,12676.3668
2009-05-11 11:50:00,44.61,44.61,44.51,44.54,6503.5273368606695,28.6933,28.6933,28.629,28.6483,6503.5273
2009-05-11 11:55:00,44.53,44.63,44.53,44.62,13888.888888888889,28.6419,28.7062,28.6419,28.6997,13888.8889
2009-05-11 12:00:00,44.61,44.68,44.53,44.67,11904.761904761905,28.6933,28.7383,28.6419,28.7319,11904.7619
2009-05-11 12:05:00,44.68,44.73,44.68,44.7,11463.84479717813,28.7383,28.7705,28.7383,28.7512,11463.8448
2009-05-11 12:10:00,44.7,44.71,44.66,44.69,5952.380952380951,28.7512,28.7576,28.7255,28.7448,5952.381
2009-05-11 12:15:00,44.71,44.8,44.7,44.8,7275.132275132274,28.7576,28.8155,28.7512,28.8155,7275.1323
2009-05-11 12:20:00,44.81,44.84,44.74,44.75,31966.49029982363,28.8219,28.8412,28.7769,28.7834,31966.4903
2009-05-11 12:25:00,44.75,44.79,44.75,44.76,3306.8783068783064,28.7834,28.8091,28.7834,28.7898,3306.8783
2009-05-11 12:30:00,44.76,44.82,44.72,44.8,22817.460317460314,28.7898,28.8284,28.7641,28.8155,22817.4603
2009-05-11 12:35:00,44.78,44.85,44.78,44.83,8487.654320987653,28.8027,28.8477,28.8027,28.8348,8487.6543
2009-05-11 12:40:00,44.85,44.86,44.82,44.85,12786.596119929452,28.8477,28.8541,28.8284,28.8477,12786.5961
2009-05-11 12:45:00,44.85,44.87,44.82,44.84,10471.781305114637,28.8477,28.8605,28.8284,28.8412,10471.7813
2009-05-11 12:50:00,44.84,44.84,44.79,44.81,7275.132275132274,28.8412,28.8412,28.8091,28.8219,7275.1323
2009-05-11 12:55:00,44.79,44.8,44.76,44.78,8708.112874779541,28.8091,28.8155,28.7898,28.8027,8708.1129
2009-05-11 13:00:00,44.78,44.79,44.66,44.72,18849.206349206343,28.8027,28.8091,28.7255,28.7641,18849.2063
2009-05-11 13:05:00,44.72,44.8,44.72,44.78,11794.53262786596,28.7641,28.8155,28.7641,28.8027,11794.5326
2009-05-11 13:10:00,44.81,44.89,44.79,44.88,15211.64021164021,28.8219,28.8734,28.8091,28.867,15211.6402
2009-05-11 13:15:00,44.87,44.92,44.87,44.91,17085.53791887125,28.8605,28.8927,28.8605,28.8863,17085.5379
2009-05-11 13:20:00,44.88,44.93,44.88,44.93,12455.90828924162,28.867,28.8991,28.867,28.8991,12455.9083
2009-05-11 13:25:00,44.92,44.95,44.91,44.94,10912.698412698412,28.8927,28.912,28.8863,28.9056,10912.6984
2009-05-11 13:30:00,44.94,44.98,44.91,44.98,10582.01058201058,28.9056,28.9313,28.8863,28.9313,10582.0106
2009-05-11 13:35:00,44.96,45.13,44.93,45.12,24250.440917107582,28.9184,29.0278,28.8991,29.0213,24250.4409
2009-05-11 13:40:00,45.12,45.12,45.02,45.02,17305.996472663137,29.0213,29.0213,28.957,28.957,17305.9965
2009-05-11 13:45:00,45.03,45.05,44.98,45.0,10361.552028218694,28.9635,28.9763,28.9313,28.9442,10361.552
2009-05-11 13:50:00,44.99,45.01,44.98,44.99,9920.63492063492,28.9377,28.9506,28.9313,28.9377,9920.6349
2009-05-11 13:55:00,45.01,45.01,44.95,44.98,13337.742504409169,28.9506,28.9506,28.912,28.9313,13337.7425
2009-05-11 14:00:00,44.99,44.99,44.85,44.85,13668.430335097,28.9377,28.9377,28.8477,28.8477,13668.4303
2009-05-11 14:05:00,44.88,44.92,44.85,44.92,8708.112874779541,28.867,28.8927,28.8477,28.8927,8708.1129
2009-05-11 14:10:00,44.92,44.95,44.91,44.94,9810.405643738975,28.8927,28.912,28.8863,28.9056,9810.4056
2009-05-11 14:15:00,44.92,44.95,44.9,44.93,12345.679012345678,28.8927,28.912,28.8798,28.8991,12345.679
2009-05-11 14:20:00,44.94,44.96,44.9,44.95,17636.68430335097,28.9056,28.9184,28.8798,28.912,17636.6843
2009-05-11 14:25:00,44.94,44.96,44.91,44.95,13007.05467372134,28.9056,28.9184,28.8863,28.912,13007.0547
2009-05-11 14:30:00,44.96,45.04,44.92,45.02,19290.123456790123,28.9184,28.9699,28.8927,28.957,19290.1235
2009-05-11 14:35:00,45.0,45.02,44.88,44.95,23148.148148148142,28.9442,28.957,28.867,28.912,23148.1481
2009-05-11 14:40:00,44.96,45.04,44.93,45.04,19731.040564373896,28.9184,28.9699,28.8991,28.9699,19731.0406
2009-05-11 14:45:00,45.02,45.06,45.02,45.04,15873.015873015873,28.957,28.9827,28.957,28.9699,15873.0159
2009-05-11 14:50:00,45.04,45.08,45.02,45.02,10030.864197530864,28.9699,28.9956,28.957,28.957,10030.8642
2009-05-11 14:55:00,45.02,45.03,44.98,45.0,10030.864197530864,28.957,28.9635,28.9313,28.9442,10030.8642
2009-05-11 15:00:00,45.0,45.0,44.87,44.87,17636.68430335097,28.9442,28.9442,28.8605,28.8605,17636.6843
2009-05-11 15:05:00,44.88,44.92,44.88,44.91,15542.32804232804,28.867,28.8927,28.867,28.8863,15542.328
2009-05-11 15:10:00,44.9,44.96,44.9,44.95,18408.289241622573,28.8798,28.9184,28.8798,28.912,18408.2892
2009-05-11 15:15:00,44.95,44.97,44.86,44.88,19179.894179894178,28.912,28.9249,28.8541,28.867,19179.8942
2009-05-11 15:20:00,44.9,44.9,44.69,44.76,25903.880070546733,28.8798,28.8798,28.7448,28.7898,25903.8801
2009-05-11 15:25:00,44.77,44.86,44.77,44.85,18408.289241622573,28.7962,28.8541,28.7962,28.8477,18408.2892
2009-05-11 15:30:00,44.84,44.84,44.74,44.76,34281.305114638446,28.8412,28.8412,28.7769,28.7898,34281.3051
2009-05-11 15:35:00,44.78,44.82,44.76,44.77,28328.92416225749,28.8027,28.8284,28.7898,28.7962,28328.9242
2009-05-11 15:40:00,44.79,44.82,44.71,44.82,43761.02292768959,28.8091,28.8284,28.7576,28.8284,43761.0229
2009-05-11 15:45:00,44.81,44.87,44.8,44.85,49823.63315696648,28.8219,28.8605,28.8155,28.8477,49823.6332
2009-05-11 15:50:00,44.84,44.91,44.76,44.84,65476.19047619047,28.8412,28.8863,28.7898,28.8412,65476.1905
2009-05-11 15:55:00,44.84,44.84,44.7,44.76,84325.39682539682,28.8412,28.8412,28.7512,28.7898,84325.3968
2009-05-12 09:30:00,44.82,44.82,44.5,44.52,63381.83421516754,28.8284,28.8284,28.6226,28.6354,63381.8342
2009-05-12 09:35:00,44.53,44.66,44.34,44.38,57760.14109347442,28.6419,28.7255,28.5196,28.5454,57760.1411
2009-05-12 09:40:00,44.38,44.43,44.21,44.41,41115.52028218695,28.5454,28.5775,28.436,28.5647,41115.5203
2009-05-12 09:45:00,44.42,44.43,44.23,44.28,27667.548500881832,28.5711,28.5775,28.4489,28.4811,27667.5485
2009-05-12 09:50:00,44.27,44.35,44.24,44.35,36485.89065255732,28.4746,28.5261,28.4553,28.5261,36485.8907
2009-05-12 09:55:00,44.35,44.46,44.35,44.38,25352.73368606701,28.5261,28.5968,28.5261,28.5454,25352.7337
2009-05-12 10:00:00,44.39,44.4,44.28,44.34,26675.485008818338,28.5518,28.5582,28.4811,28.5196,26675.485
2009-05-12 10:05:00,44.36,44.4,44.24,44.26,32297.17813051146,28.5325,28.5582,28.4553,28.4682,32297.1781
2009-05-12 10:10:00,44.25,44.25,44.12,44.14,33619.92945326278,28.4618,28.4618,28.3781,28.391,33619.9295
2009-05-12 10:15:00,44.14,44.22,44.12,44.15,24470.89947089947,28.391,28.4425,28.3781,28.3974,24470.8995
2009-05-12 10:20:00,44.15,44.21,44.12,44.13,41115.52028218695,28.3974,28.436,28.3781,28.3846,41115.5203
2009-05-12 10:25:00,44.15,44.18,44.05,44.14,29872.1340388007,28.3974,28.4167,28.3331,28.391,29872.134
2009-05-12 10:30:00,44.13,44.15,44.08,44.12,18738.977072310405,28.3846,28.3974,28.3524,28.3781,18738.9771
2009-05-12 10:35:00,44.11,44.11,44.01,44.03,29320.987654320983,28.3717,28.3717,28.3074,28.3203,29320.9877
2009-05-12 10:40:00,44.03,44.03,43.95,44.02,27998.23633156966,28.3203,28.3203,28.2688,28.3138,27998.2363
2009-05-12 10:45:00,44.03,44.08,43.99,44.0,16865.079365079364,28.3203,28.3524,28.2945,28.301,16865.0794
2009-05-12 10:50:00,44.01,44.02,43.93,44.02,25793.65079365079,28.3074,28.3138,28.2559,28.3138,25793.6508
2009-05-12 10:55:00,44.04,44.22,44.03,44.22,30974.426807760137,28.3267,28.4425,28.3203,28.4425,30974.4268
2009-05-12 11:00:00,44.22,44.24,44.11,44.24,19400.352733686064,28.4425,28.4553,28.3717,28.4553,19400.3527
2009-05-12 11:05:00,44.24,44.25,44.15,44.2,13447.971781305114,28.4553,28.4618,28.3974,28.4296,13447.9718
2009-05-12 11:10:00,44.21,44.24,44.15,44.15,14219.576719576718,28.436,28.4553,28.3974,28.3974,14219.5767
2009-05-12 11:15:00,44.17,44.23,44.05,44.08,28769.841269841265,28.4103,28.4489,28.3331,28.3524,28769.8413
2009-05-12 11:20:00,44.08,44.11,43.94,43.94,22597.001763668428,28.3524,28.3717,28.2624,28.2624,22597.0018
2009-05-12 11:25:00,43.96,44.08,43.94,44.04,18738.977072310405,28.2752,28.3524,28.2624,28.3267,18738.9771
2009-05-12 11:30:00,44.08,44.14,44.04,44.05,16534.391534391532,28.3524,28.391,28.3267,28.3331,16534.3915
2009-05-12 11:35:00,44.08,44.21,44.08,44.14,18298.059964726628,28.3524,28.436,28.3524,28.391,18298.06
2009-05-12 11:40:00,44.14,44.16,44.1,44.14,14550.264550264548,28.391,28.4039,28.3653,28.391,14550.2646
2009-05-12 11:45:00,44.15,44.17,44.07,44.11,13999.11816578483,28.3974,28.4103,28.346,28.3717,13999.1182
2009-05-12 11:50:00,44.1,44.16,44.07,44.13,22266.3139329806,28.3653,28.4039,28.346,28.3846,22266.3139
2009-05-12 11:55:00,44.13,44.22,44.12,44.18,17636.68430335097,28.3846,28.4425,28.3781,28.4167,17636.6843
2009-05-12 12:00:00,44.17,44.26,44.13,44.25,25903.880070546733,28.4103,28.4682,28.3846,28.4618,25903.8801
2009-05-12 12:05:00,44.26,44.26,44.16,44.17,9259.259259259255,28.4682,28.4682,28.4039,28.4103,9259.2593
2009-05-12 12:10:00,44.18,44.2,44.1,44.1,13558.201058201055,28.4167,28.4296,28.3653,28.3653,13558.2011
2009-05-12 12:15:00,44.13,44.15,44.11,44.12,17526.455026455023,28.3846,28.3974,28.3717,28.3781,17526.455
2009-05-12 12:20:00,44.14,44.23,44.11,44.2,31746.031746031746,28.391,28.4489,28.3717,28.4296,31746.0317
2009-05-12 12:25:00,44.21,44.27,44.2,44.25,14550.264550264548,28.436,28.4746,28.4296,28.4618,14550.2646
2009-05-12 12:30:00,44.26,44.36,44.26,44.34,71649.02998236331,28.4682,28.5325,28.4682,28.5196,71649.03
2009-05-12 12:35:00,44.34,44.36,44.3,44.33,37918.87125220458,28.5196,28.5325,28.4939,28.5132,37918.8713
2009-05-12 12:40:00,44.34,44.35,44.24,44.24,15762.786596119928,28.5196,28.5261,28.4553,28.4553,15762.7866
2009-05-12 12:45:00,44.24,44.26,44.2,44.24,21825.396825396823,28.4553,28.4682,28.4296,28.4553,21825.3968
2009-05-12 12:50:00,44.25,44.27,44.23,44.27,13007.05467372134,28.4618,28.4746,28.4489,28.4746,13007.0547
2009-05-12 12:55:00,44.26,44.29,44.24,44.28,21053.79188712522,28.4682,28.4875,28.4553,28.4811,21053.7919
2009-05-12 13:00:00,44.28,44.31,44.26,44.28,15211.64021164021,28.4811,28.5003,28.4682,28.4811,15211.6402
2009-05-12 13:05:00,44.28,44.28,44.26,44.28,15432.098765432096,28.4811,28.4811,28.4682,28.4811,15432.0988
2009-05-12 13:10:00,44.28,44.32,44.24,44.24,35493.82716049382,28.4811,28.5068,28.4553,28.4553,35493.8272
2009-05-12 13:15:00,44.24,44.26,44.22,44.22,22707.231040564373,28.4553,28.4682,28.4425,28.4425,22707.231
2009-05-12 13:20:00,44.23,44.3,44.23,44.28,23809.52380952381,28.4489,28.4939,28.4489,28.4811,23809.5238
2009-05-12 13:25:00,44.27,44.3,44.26,44.28,12566.137566137564,28.4746,28.4939,28.4682,28.4811,12566.1376
2009-05-12 13:30:00,44.28,44.29,44.24,44.26,36155.20282186948,28.4811,28.4875,28.4553,28.4682,36155.2028
2009-05-12 13:35:00,44.25,44.4,44.25,44.38,19731.040564373896,28.4618,28.5582,28.4618,28.5454,19731.0406
2009-05-12 13:40:00,44.4,44.41,44.35,44.35,14329.805996472662,28.5582,28.5647,28.5261,28.5261,14329.806
2009-05-12 13:45:00,44.35,44.35,44.31,44.32,23258.377425044087,28.5261,28.5261,28.5003,28.5068,23258.3774
2009-05-12 13:50:00,44.32,44.33,44.26,44.26,21384.47971781305,28.5068,28.5132,28.4682,28.4682,21384.4797
2009-05-12 13:55:00,44.27,44.3,44.23,44.24,36706.3492063492,28.4746,28.4939,28.4489,28.4553,36706.3492
2009-05-12 14:00:00,44.24,44.31,44.22,44.3,35604.056437389765,28.4553,28.5003,28.4425,28.4939,35604.0564
2009-05-12 14:05:00,44.3,44.41,44.29,44.41,23148.148148148142,28.4939,28.5647,28.4875,28.5647,23148.1481
2009-05-12 14:10:00,44.41,44.41,44.35,44.4,15762.786596119928,28.5647,28.5647,28.5261,28.5582,15762.7866
2009-05-12 14:15:00,44.4,44.41,44.3,44.36,27667.548500881832,28.5582,28.5647,28.4939,28.5325,27667.5485
2009-05-12 14:20:00,44.38,44.39,44.34,44.36,40123.456790123455,28.5454,28.5518,28.5196,28.5325,40123.4568
2009-05-12 14:25:00,44.36,44.36,44.24,44.25,23478.835978835978,28.5325,28.5325,28.4553,28.4618,23478.836
2009-05-12 14:30:00,44.25,44.26,44.2,44.25,33619.92945326278,28.4618,28.4682,28.4296,28.4618,33619.9295
2009-05-12 14:35:00,44.24,44.41,44.24,44.41,25462.96296296296,28.4553,28.5647,28.4553,28.5647,25462.963
2009-05-12 14:40:00,44.4,44.52,44.4,44.46,25022.045855379187,28.5582,28.6354,28.5582,28.5968,25022.0459
2009-05-12 14:45:00,44.46,44.46,44.41,44.43,18628.74779541446,28.5968,28.5968,28.5647,28.5775,18628.7478
2009-05-12 14:50:00,44.45,44.52,44.44,44.5,23037.9188712522,28.5904,28.6354,28.584,28.6226,23037.9189
2009-05-12 14:55:00,44.52,44.65,44.52,44.59,32076.719576719574,28.6354,28.719,28.6354,28.6804,32076.7196
2009-05-12 15:00:00,44.6,44.75,44.6,44.63,40454.14462081128,28.6869,28.7834,28.6869,28.7062,40454.1446
2009-05-12 15:05:00,44.65,44.69,44.63,44.68,21935.626102292765,28.719,28.7448,28.7062,28.7383,21935.6261
2009-05-12 15:10:00,44.67,44.72,44.66,44.71,25462.96296296296,28.7319,28.7641,28.7255,28.7576,25462.963
2009-05-12 15:15:00,44.7,44.82,44.7,44.8,30753.96825396825,28.7512,28.8284,28.7512,28.8155,30753.9683
2009-05-12 15:20:00,44.78,44.88,44.76,44.87,40564.37389770723,28.8027,28.867,28.7898,28.8605,40564.3739
2009-05-12 15:25:00,44.88,45.04,44.87,44.94,35934.7442680776,28.867,28.9699,28.8605,28.9056,35934.7443
2009-05-12 15:30:00,44.93,44.96,44.83,44.84,37918.87125220458,28.8991,28.9184,28.8348,28.8412,37918.8713
2009-05-12 15:35:00,44.85,44.95,44.82,44.92,40343.91534391534,28.8477,28.912,28.8284,28.8927,40343.9153
2009-05-12 15:40:00,44.92,44.93,44.82,44.86,47949.735449735446,28.8927,28.8991,28.8284,28.8541,47949.7354
2009-05-12 15:45:00,44.86,44.95,44.84,44.87,50485.00881834215,28.8541,28.912,28.8412,28.8605,50485.0088
2009-05-12 15:50:00,44.87,44.91,44.8,44.8,57649.91181657848,28.8605,28.8863,28.8155,28.8155,57649.9118
2009-05-12 15:55:00,44.8,44.89,44.78,44.82,96891.53439153438,28.8155,28.8734,28.8027,28.8284,96891.5344
2009-05-13 09:30:00,44.18,44.25,43.59,43.7,42328.04232804232,28.4167,28.4618,28.0372,28.108,42328.0423
2009-05-13 09:35:00,43.69,43.93,43.67,43.78,30643.738977072306,28.1016,28.2559,28.0887,28.1594,30643.739
2009-05-13 09:40:00,43.75,43.79,43.64,43.75,19620.81128747795,28.1402,28.1659,28.0694,28.1402,19620.8113
2009-05-13 09:45:00,43.75,43.75,43.55,43.68,29982.36331569665,28.1402,28.1402,28.0115,28.0951,29982.3633
2009-05-13 09:50:00,43.71,43.75,43.65,43.72,19951.499118165782,28.1144,28.1402,28.0758,28.1209,19951.4991
2009-05-13 09:55:00,43.72,43.82,43.69,43.78,15762.786596119928,28.1209,28.1852,28.1016,28.1594,15762.7866
2009-05-13 10:00:00,43.8,43.8,43.64,43.7,18518.518518518515,28.1723,28.1723,28.0694,28.108,18518.5185
2009-05-13 10:05:00,43.69,43.75,43.67,43.72,11463.84479717813,28.1016,28.1402,28.0887,28.1209,11463.8448
2009-05-13 10:10:00,43.72,43.81,43.72,43.81,12345.679012345678,28.1209,28.1787,28.1209,28.1787,12345.679
2009-05-13 10:15:00,43.81,43.89,43.8,43.88,20502.6455026455,28.1787,28.2302,28.1723,28.2238,20502.6455
2009-05-13 10:20:00,43.88,43.94,43.82,43.94,21494.70899470899,28.2238,28.2624,28.1852,28.2624,21494.709
2009-05-13 10:25:00,43.94,44.1,43.94,44.09,22486.772486772483,28.2624,28.3653,28.2624,28.3588,22486.7725
2009-05-13 10:30:00,44.11,44.14,44.0,44.1,31635.8024691358,28.3717,28.391,28.301,28.3653,31635.8025
2009-05-13 10:35:00,44.1,44.14,44.05,44.09,21164.02116402116,28.3653,28.391,28.3331,28.3588,21164.0212
2009-05-13 10:40:00,44.08,44.08,43.98,43.98,14660.493827160491,28.3524,28.3524,28.2881,28.2881,14660.4938
2009-05-13 10:45:00,43.98,43.98,43.84,43.89,30643.738977072306,28.2881,28.2881,28.198,28.2302,30643.739
2009-05-13 10:50:00,43.93,44.04,43.91,43.95,14991.181657848325,28.2559,28.3267,28.2431,28.2688,14991.1817
2009-05-13 10:55:00,43.96,44.04,43.87,43.87,14219.576719576718,28.2752,28.3267,28.2173,28.2173,14219.5767
2009-05-13 11:00:00,43.87,43.95,43.85,43.94,12345.679012345678,28.2173,28.2688,28.2045,28.2624,12345.679
2009-05-13 11:05:00,43.95,43.96,43.84,43.94,9810.405643738975,28.2688,28.2752,28.198,28.2624,9810.4056
2009-05-13 11:10:00,43.93,44.04,43.92,43.95,13558.201058201055,28.2559,28.3267,28.2495,28.2688,13558.2011
2009-05-13 11:15:00,43.95,44.07,43.89,44.07,26014.10934744268,28.2688,28.346,28.2302,28.346,26014.1093
2009-05-13 11:20:00,44.08,44.2,44.07,44.18,20943.56261022928,28.3524,28.4296,28.346,28.4167,20943.5626
2009-05-13 11:25:00,44.18,44.2,44.1,44.11,19179.894179894178,28.4167,28.4296,28.3653,28.3717,19179.8942
2009-05-13 11:30:00,44.11,44.13,43.93,44.04,19620.81128747795,28.3717,28.3846,28.2559,28.3267,19620.8113
2009-05-13 11:35:00,44.04,44.04,43.85,43.85,21604.938271604937,28.3267,28.3267,28.2045,28.2045,21604.9383
2009-05-13 11:40:00,43.84,43.88,43.8,43.82,23809.52380952381,28.198,28.2238,28.1723,28.1852,23809.5238
2009-05-13 11:45:00,43.82,43.87,43.77,43.86,25793.65079365079,28.1852,28.2173,28.153,28.2109,25793.6508
2009-05-13 11:50:00,43.87,43.91,43.84,43.87,29651.67548500881,28.2173,28.2431,28.198,28.2173,29651.6755
2009-05-13 11:55:00,43.87,43.91,43.84,43.84,25903.880070546733,28.2173,28.2431,28.198,28.198,25903.8801
2009-05-13 12:00:00,43.84,43.89,43.79,43.81,24029.982363315696,28.198,28.2302,28.1659,28.1787,24029.9824
2009-05-13 12:05:00,43.8,43.82,43.74,43.75,10361.552028218694,28.1723,28.1852,28.1337,28.1402,10361.552
2009-05-13 12:10:00,43.76,43.83,43.75,43.81,12455.90828924162,28.1466,28.1916,28.1402,28.1787,12455.9083
2009-05-13 12:15:00,43.8,43.84,43.77,43.83,15983.245149911814,28.1723,28.198,28.153,28.1916,15983.2451
2009-05-13 12:20:00,43.83,43.86,43.82,43.82,11904.761904761905,28.1916,28.2109,28.1852,28.1852,11904.7619
2009-05-13 12:25:00,43.82,43.82,43.72,43.75,14991.181657848325,28.1852,28.1852,28.1209,28.1402,14991.1817
2009-05-13 12:30:00,43.77,43.77,43.69,43.7,12566.137566137564,28.153,28.153,28.1016,28.108,12566.1376
2009-05-13 12:35:00,43.69,43.76,43.68,43.75,12014.991181657848,28.1016,28.1466,28.0951,28.1402,12014.9912
2009-05-13 12:40:00,43.75,43.77,43.73,43.73,14660.493827160491,28.1402,28.153,28.1273,28.1273,14660.4938
2009-05-13 12:45:00,43.74,43.75,43.66,43.71,18187.830687830687,28.1337,28.1402,28.0823,28.1144,18187.8307
2009-05-13 12:50:00,43.7,43.72,43.64,43.66,13227.513227513226,28.108,28.1209,28.0694,28.0823,13227.5132
2009-05-13 12:55:00,43.66,43.68,43.57,43.58,22266.3139329806,28.0823,28.0951,28.0244,28.0308,22266.3139
2009-05-13 13:00:00,43.6,43.65,43.57,43.58,19620.81128747795,28.0437,28.0758,28.0244,28.0308,19620.8113
2009-05-13 13:05:00,43.58,43.58,43.45,43.47,31084.65608465608,28.0308,28.0308,27.9472,27.9601,31084.6561
2009-05-13 13:10:00,43.46,43.53,43.45,43.53,14991.181657848325,27.9536,27.9986,27.9472,27.9986,14991.1817
2009-05-13 13:15:00,43.53,43.6,43.51,43.6,19290.123456790123,27.9986,28.0437,27.9858,28.0437,19290.1235
2009-05-13 13:20:00,43.59,43.65,43.58,43.63,18408.289241622573,28.0372,28.0758,28.0308,28.063,18408.2892
2009-05-13 13:25:00,43.62,43.64,43.54,43.56,20943.56261022928,28.0565,28.0694,28.0051,28.0179,20943.5626
2009-05-13 13:30:00,43.57,43.6,43.54,43.57,18298.059964726628,28.0244,28.0437,28.0051,28.0244,18298.06
2009-05-13 13:35:00,43.57,43.59,43.54,43.55,28549.38271604938,28.0244,28.0372,28.0051,28.0115,28549.3827
2009-05-13 13:40:00,43.55,43.59,43.54,43.54,23809.52380952381,28.0115,28.0372,28.0051,28.0051,23809.5238
2009-05-13 13:45:00,43.54,43.57,43.54,43.56,16865.079365079364,28.0051,28.0244,28.0051,28.0179,16865.0794
2009-05-13 13:50:00,43.56,43.65,43.55,43.65,21935.626102292765,28.0179,28.0758,28.0115,28.0758,21935.6261
2009-05-13 13:55:00,43.65,43.71,43.62,43.71,10361.552028218694,28.0758,28.1144,28.0565,28.1144,10361.552
2009-05-13 14:00:00,43.72,43.75,43.61,43.62,34171.0758377425,28.1209,28.1402,28.0501,28.0565,34171.0758
2009-05-13 14:05:00,43.63,43.66,43.61,43.66,13227.513227513226,28.063,28.0823,28.0501,28.0823,13227.5132
2009-05-13 14:10:00,43.65,43.76,43.65,43.66,24250.440917107582,28.0758,28.1466,28.0758,28.0823,24250.4409
2009-05-13 14:15:00,43.68,43.7,43.57,43.62,21053.79188712522,28.0951,28.108,28.0244,28.0565,21053.7919
2009-05-13 14:20:00,43.62,43.65,43.59,43.64,20833.33333333333,28.0565,28.0758,28.0372,28.0694,20833.3333
2009-05-13 14:25:00,43.65,43.82,43.65,43.81,22927.68959435626,28.0758,28.1852,28.0758,28.1787,22927.6896
2009-05-13 14:30:00,43.81,43.82,43.73,43.73,20723.104056437387,28.1787,28.1852,28.1273,28.1273,20723.1041
2009-05-13 14:35:00,43.73,43.75,43.7,43.71,13117.283950617282,28.1273,28.1402,28.108,28.1144,13117.284
2009-05-13 14:40:00,43.71,43.75,43.67,43.71,16093.474426807756,28.1144,28.1402,28.0887,28.1144,16093.4744
2009-05-13 14:45:00,43.71,43.75,43.68,43.68,18628.74779541446,28.1144,28.1402,28.0951,28.0951,18628.7478
2009-05-13 14:50:00,43.68,43.83,43.68,43.8,31415.34391534391,28.0951,28.1916,28.0951,28.1723,31415.3439
2009-05-13 14:55:00,43.82,43.93,43.81,43.92,25903.880070546733,28.1852,28.2559,28.1787,28.2495,25903.8801
2009-05-13 15:00:00,43.94,43.98,43.75,43.76,31084.65608465608,28.2624,28.2881,28.1402,28.1466,31084.6561
2009-05-13 15:05:00,43.76,43.85,43.75,43.83,28659.611992945323,28.1466,28.2045,28.1402,28.1916,28659.612
2009-05-13 15:10:00,43.82,43.87,43.79,43.86,23478.835978835978,28.1852,28.2173,28.1659,28.2109,23478.836
2009-05-13 15:15:00,43.87,43.91,43.8,43.91,23258.377425044087,28.2173,28.2431,28.1723,28.2431,23258.3774
2009-05-13 15:20:00,43.94,43.98,43.8,43.96,28880.07054673721,28.2624,28.2881,28.1723,28.2752,28880.0705
2009-05-13 15:25:00,43.97,43.98,43.76,43.82,29320.987654320983,28.2817,28.2881,28.1466,28.1852,29320.9877
2009-05-13 15:30:00,43.82,44.03,43.81,44.02,42548.50088183421,28.1852,28.3203,28.1787,28.3138,42548.5009
2009-05-13 15:35:00,44.02,44.05,43.91,43.92,49272.486772486765,28.3138,28.3331,28.2431,28.2495,49272.4868
2009-05-13 15:40:00,43.93,44.0,43.82,43.93,58641.975308641966,28.2559,28.301,28.1852,28.2559,58641.9753
2009-05-13 15:45:00,43.94,44.08,43.94,44.0,69444.44444444444,28.2624,28.3524,28.2624,28.301,69444.4444
2009-05-13 15:50:00,43.99,44.03,43.84,43.96,87411.81657848324,28.2945,28.3203,28.198,28.2752,87411.8166
2009-05-13 15:55:00,43.96,44.0,43.9,43.9,108796.29629629628,28.2752,28.301,28.2366,28.2366,108796.2963
2009-05-14 09:30:00,44.04,44.12,43.89,44.08,24140.21164021164,28.3267,28.3781,28.2302,28.3524,24140.2116
2009-05-14 09:35:00,44.08,44.28,44.04,44.19,27116.402116402114,28.3524,28.4811,28.3267,28.4232,27116.4021
2009-05-14 09:40:00,44.19,44.35,44.16,44.3,22597.001763668428,28.4232,28.5261,28.4039,28.4939,22597.0018
2009-05-14 09:45:00,44.3,44.4,44.24,44.31,37367.724867724864,28.4939,28.5582,28.4553,28.5003,37367.7249
2009-05-14 09:50:00,44.31,44.34,44.16,44.18,24581.12874779541,28.5003,28.5196,28.4039,28.4167,24581.1287
2009-05-14 09:55:00,44.17,44.23,44.1,44.17,22156.08465608465,28.4103,28.4489,28.3653,28.4103,22156.0847
2009-05-14 10:00:00,44.18,44.35,44.18,44.3,29320.987654320983,28.4167,28.5261,28.4167,28.4939,29320.9877
2009-05-14 10:05:00,44.3,44.4,44.28,44.32,23258.377425044087,28.4939,28.5582,28.4811,28.5068,23258.3774
2009-05-14 10:10:00,44.32,44.38,44.3,44.32,20723.104056437387,28.5068,28.5454,28.4939,28.5068,20723.1041
2009-05-14 10:15:00,44.33,44.36,44.28,44.35,14440.035273368603,28.5132,28.5325,28.4811,28.5261,14440.0353
2009-05-14 10:20:00,44.33,44.43,44.33,44.36,18408.289241622573,28.5132,28.5775,28.5132,28.5325,18408.2892
2009-05-14 10:25:00,44.37,44.41,44.33,44.33,11463.84479717813,28.5389,28.5647,28.5132,28.5132,11463.8448
2009-05-14 10:30:00,44.33,44.41,44.33,44.36,13778.659611992944,28.5132,28.5647,28.5132,28.5325,13778.6596
2009-05-14 10:35:00,44.35,44.4,44.24,44.24,16203.703703703704,28.5261,28.5582,28.4553,28.4553,16203.7037
2009-05-14 10:40:00,44.25,44.25,44.12,44.12,12676.366843033507,28.4618,28.4618,28.3781,28.3781,12676.3668
2009-05-14 10:45:00,44.12,44.17,44.01,44.07,29761.90476190476,28.3781,28.4103,28.3074,28.346,29761.9048
2009-05-14 10:50:00,44.09,44.16,44.04,44.05,18849.206349206343,28.3588,28.4039,28.3267,28.3331,18849.2063
2009-05-14 10:55:00,44.05,44.15,44.05,44.09,8156.966490299823,28.3331,28.3974,28.3331,28.3588,8156.9665
2009-05-14 11:00:00,44.09,44.15,44.06,44.1,16754.85008818342,28.3588,28.3974,28.3395,28.3653,16754.8501
2009-05-14 11:05:00,44.1,44.14,44.05,44.1,11904.761904761905,28.3653,28.391,28.3331,28.3653,11904.7619
2009-05-14 11:10:00,44.08,44.18,44.08,44.1,14440.035273368603,28.3524,28.4167,28.3524,28.3653,14440.0353
2009-05-14 11:15:00,44.1,44.19,44.06,44.16,10692.239858906523,28.3653,28.4232,28.3395,28.4039,10692.2399
2009-05-14 11:20:00,44.16,44.19,44.09,44.11,15101.410934744266,28.4039,28.4232,28.3588,28.3717,15101.4109
2009-05-14 11:25:00,44.13,44.25,44.12,44.18,14991.181657848325,28.3846,28.4618,28.3781,28.4167,14991.1817
2009-05-14 11:30:00,44.2,44.24,44.14,44.14,8377.42504409171,28.4296,28.4553,28.391,28.391,8377.425
2009-05-14 11:35:00,44.14,44.18,44.14,44.17,10912.698412698412,28.391,28.4167,28.391,28.4103,10912.6984
2009-05-14 11:40:00,44.18,44.23,44.16,44.23,6613.756613756613,28.4167,28.4489,28.4039,28.4489,6613.7566
2009-05-14 11:45:00,44.22,44.3,44.21,44.26,12896.825396825396,28.4425,28.4939,28.436,28.4682,12896.8254
2009-05-14 11:50:00,44.26,44.28,44.24,44.27,14991.181657848325,28.4682,28.4811,28.4553,28.4746,14991.1817
2009-05-14 11:55:00,44.27,44.33,44.27,44.31,13447.971781305114,28.4746,28.5132,28.4746,28.5003,13447.9718
2009-05-14 12:00:00,44.32,44.34,44.28,44.33,14770.723104056437,28.5068,28.5196,28.4811,28.5132,14770.7231
2009-05-14 12:05:00,44.33,44.33,44.24,44.28,10361.552028218694,28.5132,28.5132,28.4553,28.4811,10361.552
2009-05-14 12:10:00,44.29,44.35,44.25,44.34,18738.977072310405,28.4875,28.5261,28.4618,28.5196,18738.9771
2009-05-14 12:15:00,44.33,44.42,44.33,44.39,45634.92063492063,28.5132,28.5711,28.5132,28.5518,45634.9206
2009-05-14 12:20:00,44.41,44.42,44.36,44.39,9259.259259259255,28.5647,28.5711,28.5325,28.5518,9259.2593
2009-05-14 12:25:00,44.37,44.41,44.36,44.37,6172.839506172839,28.5389,28.5647,28.5325,28.5389,6172.8395
2009-05-14 12:30:00,44.38,44.43,44.36,44.41,16754.85008818342,28.5454,28.5775,28.5325,28.5647,16754.8501
2009-05-14 12:35:00,44.43,44.43,44.42,44.43,7495.5908289241615,28.5775,28.5775,28.5711,28.5775,7495.5908
2009-05-14 12:40:00,44.42,44.43,44.36,44.39,12566.137566137564,28.5711,28.5775,28.5325,28.5518,12566.1376
2009-05-14 12:45:00,44.38,44.41,44.36,44.38,11794.53262786596,28.5454,28.5647,28.5325,28.5454,11794.5326
2009-05-14 12:50:00,44.4,44.4,44.34,44.4,13778.659611992944,28.5582,28.5582,28.5196,28.5582,13778.6596
2009-05-14 12:55:00,44.4,44.43,44.32,44.32,16865.079365079364,28.5582,28.5775,28.5068,28.5068,16865.0794
2009-05-14 13:00:00,44.32,44.36,44.31,44.36,14880.95238095238,28.5068,28.5325,28.5003,28.5325,14880.9524
2009-05-14 13:05:00,44.35,44.39,44.32,44.35,12896.825396825396,28.5261,28.5518,28.5068,28.5261,12896.8254
2009-05-14 13:10:00,44.33,44.36,44.23,44.23,13117.283950617282,28.5132,28.5325,28.4489,28.4489,13117.284
2009-05-14 13:15:00,44.24,44.27,44.15,44.15,17085.53791887125,28.4553,28.4746,28.3974,28.3974,17085.5379
2009-05-14 13:20:00,44.15,44.2,44.15,44.15,12566.137566137564,28.3974,28.4296,28.3974,28.3974,12566.1376
2009-05-14 13:25:00,44.14,44.18,44.12,44.14,10141.093474426809,28.391,28.4167,28.3781,28.391,10141.0935
2009-05-14 13:30:00,44.14,44.19,44.14,44.14,11904.761904761905,28.391,28.4232,28.391,28.391,11904.7619
2009-05-14 13:35:00,44.15,44.33,44.15,44.33,12566.137566137564,28.3974,28.5132,28.3974,28.5132,12566.1376
2009-05-14 13:40:00,44.34,44.39,44.33,44.39,19179.894179894178,28.5196,28.5518,28.5132,28.5518,19179.8942
2009-05-14 13:45:00,44.39,44.43,44.38,44.43,12676.366843033507,28.5518,28.5775,28.5454,28.5775,12676.3668
2009-05-14 13:50:00,44.42,44.43,44.4,44.42,19069.66490299824,28.5711,28.5775,28.5582,28.5711,19069.6649
2009-05-14 13:55:00,44.42,44.42,44.33,44.33,18408.289241622573,28.5711,28.5711,28.5132,28.5132,18408.2892
2009-05-14 14:00:00,44.33,44.42,44.33,44.39,24029.982363315696,28.5132,28.5711,28.5132,28.5518,24029.9824
2009-05-14 14:05:00,44.39,44.43,44.38,44.38,21494.70899470899,28.5518,28.5775,28.5454,28.5454,21494.709
2009-05-14 14:10:00,44.4,44.42,44.37,44.39,12786.596119929452,28.5582,28.5711,28.5389,28.5518,12786.5961
2009-05-14 14:15:00,44.38,44.42,44.38,44.41,14550.264550264548,28.5454,28.5711,28.5454,28.5647,14550.2646
2009-05-14 14:20:00,44.4,44.43,44.4,44.42,23368.60670194004,28.5582,28.5775,28.5582,28.5711,23368.6067
2009-05-14 14:25:00,44.41,44.43,44.39,44.43,21274.250440917105,28.5647,28.5775,28.5518,28.5775,21274.2504
2009-05-14 14:30:00,44.42,44.43,44.39,44.4,22707.231040564373,28.5711,28.5775,28.5518,28.5582,22707.231
2009-05-14 14:35:00,44.4,44.43,44.39,44.43,24581.12874779541,28.5582,28.5775,28.5518,28.5775,24581.1287
2009-05-14 14:40:00,44.43,44.44,44.42,44.43,45194.003527336856,28.5775,28.584,28.5711,28.5775,45194.0035
2009-05-14 14:45:00,44.44,44.44,44.4,44.43,31966.49029982363,28.584,28.584,28.5582,28.5775,31966.4903
2009-05-14 14:50:00,44.43,44.44,44.41,44.42,15983.245149911814,28.5775,28.584,28.5647,28.5711,15983.2451
2009-05-14 14:55:00,44.42,44.43,44.4,44.43,32517.636684303347,28.5711,28.5775,28.5582,28.5775,32517.6367
2009-05-14 15:00:00,44.43,44.44,44.41,44.43,40895.061728395056,28.5775,28.584,28.5647,28.5775,40895.0617
2009-05-14 15:05:00,44.42,44.43,44.36,44.36,49933.86243386243,28.5711,28.5775,28.5325,28.5325,49933.8624
2009-05-14 15:10:00,44.35,44.37,44.32,44.35,31415.34391534391,28.5261,28.5389,28.5068,28.5261,31415.3439
2009-05-14 15:15:00,44.36,44.43,44.33,44.41,41666.66666666666,28.5325,28.5775,28.5132,28.5647,41666.6667
2009-05-14 15:20:00,44.42,44.43,44.34,44.35,31856.261022927687,28.5711,28.5775,28.5196,28.5261,31856.261
2009-05-14 15:25:00,44.35,44.43,44.33,44.42,29982.36331569665,28.5261,28.5775,28.5132,28.5711,29982.3633
2009-05-14 15:30:00,44.41,44.41,44.28,44.34,50154.32098765432,28.5647,28.5647,28.4811,28.5196,50154.321
2009-05-14 15:35:00,44.34,44.4,44.23,44.27,63712.522045855374,28.5196,28.5582,28.4489,28.4746,63712.522
2009-05-14 15:40:00,44.28,44.39,44.28,44.33,56106.70194003527,28.4811,28.5518,28.4811,28.5132,56106.7019
2009-05-14 15:45:00,44.33,44.43,44.33,44.43,66027.33686067018,28.5132,28.5775,28.5132,28.5775,66027.3369
2009-05-14 15:50:00,44.43,44.44,44.32,44.32,76499.11816578482,28.5775,28.584,28.5068,28.5068,76499.1182
2009-05-14 15:55:00,44.32,44.34,44.21,44.22,97332.45149911816,28.5068,28.5196,28.436,28.4425,97332.4515
2009-05-15 09:30:00,44.14,44.24,44.01,44.16,172067.9012345679,28.391,28.4553,28.3074,28.4039,172067.9012
2009-05-15 09:35:00,44.18,44.34,44.17,44.27,24140.21164021164,28.4167,28.5196,28.4103,28.4746,24140.2116
2009-05-15 09:40:00,44.27,44.32,43.99,44.05,26124.338624338623,28.4746,28.5068,28.2945,28.3331,26124.3386
2009-05-15 09:45:00,44.06,44.24,44.06,44.21,11904.761904761905,28.3395,28.4553,28.3395,28.436,11904.7619
2009-05-15 09:50:00,44.23,44.23,44.03,44.09,22156.08465608465,28.4489,28.4489,28.3203,28.3588,22156.0847
2009-05-15 09:55:00,44.1,44.17,43.98,43.98,19069.66490299824,28.3653,28.4103,28.2881,28.2881,19069.6649
2009-05-15 10:00:00,43.99,44.01,43.84,43.89,20392.416225749555,28.2945,28.3074,28.198,28.2302,20392.4162
2009-05-15 10:05:00,43.92,44.0,43.9,43.98,11794.53262786596,28.2495,28.301,28.2366,28.2881,11794.5326
2009-05-15 10:10:00,43.98,44.02,43.84,43.92,37147.266313932974,28.2881,28.3138,28.198,28.2495,37147.2663
2009-05-15 10:15:00,43.93,43.96,43.81,43.94,26344.79717813051,28.2559,28.2752,28.1787,28.2624,26344.7972
2009-05-15 10:20:00,43.94,43.94,43.85,43.91,12235.449735449734,28.2624,28.2624,28.2045,28.2431,12235.4497
2009-05-15 10:25:00,43.92,44.01,43.91,43.98,13888.888888888889,28.2495,28.3074,28.2431,28.2881,13888.8889
2009-05-15 10:30:00,43.98,44.23,43.95,44.23,23258.377425044087,28.2881,28.4489,28.2688,28.4489,23258.3774
2009-05-15 10:35:00,44.22,44.26,44.17,44.21,20392.416225749555,28.4425,28.4682,28.4103,28.436,20392.4162
2009-05-15 10:40:00,44.23,44.24,44.1,44.11,18518.518518518515,28.4489,28.4553,28.3653,28.3717,18518.5185
2009-05-15 10:45:00,44.1,44.13,44.08,44.09,13007.05467372134,28.3653,28.3846,28.3524,28.3588,13007.0547
2009-05-15 10:50:00,44.09,44.09,44.05,44.05,16534.391534391532,28.3588,28.3588,28.3331,28.3331,16534.3915
2009-05-15 10:55:00,44.04,44.06,43.95,44.01,14440.035273368603,28.3267,28.3395,28.2688,28.3074,14440.0353
2009-05-15 11:00:00,43.99,44.04,43.98,43.99,8156.966490299823,28.2945,28.3267,28.2881,28.2945,8156.9665
2009-05-15 11:05:00,43.98,43.98,43.93,43.94,17195.767195767196,28.2881,28.2881,28.2559,28.2624,17195.7672
2009-05-15 11:10:00,43.94,44.03,43.94,44.02,21604.938271604937,28.2624,28.3203,28.2624,28.3138,21604.9383
2009-05-15 11:15:00,44.03,44.08,43.97,44.06,20392.416225749555,28.3203,28.3524,28.2817,28.3395,20392.4162
2009-05-15 11:20:00,44.05,44.06,43.98,44.0,13558.201058201055,28.3331,28.3395,28.2881,28.301,13558.2011
2009-05-15 11:25:00,43.99,44.02,43.96,43.99,9700.176366843032,28.2945,28.3138,28.2752,28.2945,9700.1764
2009-05-15 11:30:00,43.98,44.04,43.96,44.0,23478.835978835978,28.2881,28.3267,28.2752,28.301,23478.836
2009-05-15 11:35:00,44.01,44.04,43.94,43.96,20061.728395061727,28.3074,28.3267,28.2624,28.2752,20061.7284
2009-05-15 11:40:00,43.95,43.95,43.89,43.9,20723.104056437387,28.2688,28.2688,28.2302,28.2366,20723.1041
2009-05-15 11:45:00,43.9,43.96,43.86,43.93,16534.391534391532,28.2366,28.2752,28.2109,28.2559,16534.3915
2009-05-15 11:50:00,43.93,43.94,43.79,43.82,21164.02116402116,28.2559,28.2624,28.1659,28.1852,21164.0212
2009-05-15 11:55:00,43.83,43.83,43.73,43.75,23148.148148148142,28.1916,28.1916,28.1273,28.1402,23148.1481
2009-05-15 12:00:00,43.74,43.74,43.65,43.66,25793.65079365079,28.1337,28.1337,28.0758,28.0823,25793.6508
2009-05-15 12:05:00,43.65,43.68,43.64,43.68,10802.469135802468,28.0758,28.0951,28.0694,28.0951,10802.4691
2009-05-15 12:10:00,43.7,43.79,43.7,43.74,12014.991181657848,28.108,28.1659,28.108,28.1337,12014.9912
2009-05-15 12:15:00,43.73,43.73,43.62,43.64,19179.894179894178,28.1273,28.1273,28.0565,28.0694,19179.8942
2009-05-15 12:20:00,43.65,43.73,43.62,43.73,9810.405643738975,28.0758,28.1273,28.0565,28.1273,9810.4056
2009-05-15 12:25:00,43.74,43.82,43.74,43.75,11353.615520282186,28.1337,28.1852,28.1337,28.1402,11353.6155
2009-05-15 12:30:00,43.75,43.76,43.74,43.76,5621.693121693121,28.1402,28.1466,28.1337,28.1466,5621.6931
2009-05-15 12:35:00,43.76,43.76,43.66,43.74,12014.991181657848,28.1466,28.1466,28.0823,28.1337,12014.9912
2009-05-15 12:40:00,43.74,43.74,43.65,43.65,11243.38624338624,28.1337,28.1337,28.0758,28.0758,11243.3862
2009-05-15 12:45:00,43.65,43.69,43.58,43.6,15652.557319223984,28.0758,28.1016,28.0308,28.0437,15652.5573
2009-05-15 12:50:00,43.61,43.67,43.59,43.61,13778.659611992944,28.0501,28.0887,28.0372,28.0501,13778.6596
2009-05-15 12:55:00,43.6,43.6,43.54,43.57,23809.52380952381,28.0437,28.0437,28.0051,28.0244,23809.5238
2009-05-15 13:00:00,43.58,43.59,43.54,43.55,12786.596119929452,28.0308,28.0372,28.0051,28.0115,12786.5961
2009-05-15 13:05:00,43.55,43.63,43.55,43.56,9700.176366843032,28.0115,28.063,28.0115,28.0179,9700.1764
2009-05-15 13:10:00,43.57,43.57,43.54,43.57,28880.07054673721,28.0244,28.0244,28.0051,28.0244,28880.0705
2009-05-15 13:15:00,43.57,43.64,43.57,43.63,6283.068783068782,28.0244,28.0694,28.0244,28.063,6283.0688
2009-05-15 13:20:00,43.62,43.65,43.61,43.61,8046.737213403879,28.0565,28.0758,28.0501,28.0501,8046.7372
2009-05-15 13:25:00,43.61,43.62,43.53,43.54,19951.499118165782,28.0501,28.0565,27.9986,28.0051,19951.4991
2009-05-15 13:30:00,43.55,43.6,43.55,43.56,9810.405643738975,28.0115,28.0437,28.0115,28.0179,9810.4056
2009-05-15 13:35:00,43.55,43.58,43.5,43.57,20502.6455026455,28.0115,28.0308,27.9794,28.0244,20502.6455
2009-05-15 13:40:00,43.57,43.61,43.56,43.58,13007.05467372134,28.0244,28.0501,28.0179,28.0308,13007.0547
2009-05-15 13:45:00,43.58,43.65,43.56,43.65,18518.518518518515,28.0308,28.0758,28.0179,28.0758,18518.5185
2009-05-15 13:50:00,43.65,43.68,43.65,43.66,11133.156966490298,28.0758,28.0951,28.0758,28.0823,11133.157
2009-05-15 13:55:00,43.66,43.68,43.64,43.66,10692.239858906523,28.0823,28.0951,28.0694,28.0823,10692.2399
2009-05-15 14:00:00,43.65,43.65,43.58,43.65,14991.181657848325,28.0758,28.0758,28.0308,28.0758,14991.1817
2009-05-15 14:05:00,43.63,43.65,43.56,43.62,21494.70899470899,28.063,28.0758,28.0179,28.0565,21494.709
2009-05-15 14:10:00,43.64,43.68,43.6,43.6,18408.289241622573,28.0694,28.0951,28.0437,28.0437,18408.2892
2009-05-15 14:15:00,43.59,43.68,43.56,43.66,12896.825396825396,28.0372,28.0951,28.0179,28.0823,12896.8254
2009-05-15 14:20:00,43.66,43.73,43.65,43.69,15873.015873015873,28.0823,28.1273,28.0758,28.1016,15873.0159
2009-05-15 14:25:00,43.68,43.68,43.61,43.63,19179.894179894178,28.0951,28.0951,28.0501,28.063,19179.8942
2009-05-15 14:30:00,43.63,43.65,43.55,43.6,17636.68430335097,28.063,28.0758,28.0115,28.0437,17636.6843
2009-05-15 14:35:00,43.59,43.61,43.55,43.57,16313.932980599646,28.0372,28.0501,28.0115,28.0244,16313.933
2009-05-15 14:40:00,43.58,43.62,43.51,43.54,44973.544973544966,28.0308,28.0565,27.9858,28.0051,44973.545
2009-05-15 14:45:00,43.54,43.58,43.52,43.53,36155.20282186948,28.0051,28.0308,27.9922,27.9986,36155.2028
2009-05-15 14:50:00,43.54,43.57,43.49,43.57,21053.79188712522,28.0051,28.0244,27.9729,28.0244,21053.7919
2009-05-15 14:55:00,43.55,43.57,43.51,43.54,20171.95767195767,28.0115,28.0244,27.9858,28.0051,20171.9577
2009-05-15 15:00:00,43.53,43.54,43.46,43.47,29431.216931216928,27.9986,28.0051,27.9536,27.9601,29431.2169
2009-05-15 15:05:00,43.48,43.56,43.45,43.55,35273.36860670194,27.9665,28.0179,27.9472,28.0115,35273.3686
2009-05-15 15:10:00,43.55,43.65,43.55,43.65,33399.47089947089,28.0115,28.0758,28.0115,28.0758,33399.4709
2009-05-15 15:15:00,43.64,43.65,43.55,43.56,40013.22751322751,28.0694,28.0758,28.0115,28.0179,40013.2275
2009-05-15 15:20:00,43.55,43.65,43.55,43.63,48831.56966490299,28.0115,28.0758,28.0115,28.063,48831.5697
2009-05-15 15:25:00,43.65,43.75,43.64,43.74,57098.76543209876,28.0758,28.1402,28.0694,28.1337,57098.7654
2009-05-15 15:30:00,43.75,43.77,43.59,43.66,55114.638447971774,28.1402,28.153,28.0372,28.0823,55114.6384
2009-05-15 15:35:00,43.65,43.71,43.62,43.64,52358.906525573184,28.0758,28.1144,28.0565,28.0694,52358.9065
2009-05-15 15:40:00,43.64,43.7,43.59,43.67,75507.05467372133,28.0694,28.108,28.0372,28.0887,75507.0547
2009-05-15 15:45:00,43.66,43.66,43.55,43.6,90718.69488536156,28.0823,28.0823,28.0115,28.0437,90718.6949
2009-05-15 15:50:00,43.61,43.69,43.59,43.65,59082.89241622575,28.0501,28.1016,28.0372,28.0758,59082.8924
2009-05-15 15:55:00,43.65,43.7,43.6,43.69,137566.13756613756,28.0758,28.108,28.0437,28.1016,137566.1376
2009-05-18 09:30:00,41.96,43.08,41.95,42.99,200837.7425044092,26.9888,27.7092,26.9824,27.6513,200837.7425
2009-05-18 09:35:00,42.96,43.09,42.65,43.07,101190.47619047618,27.632,27.7156,27.4326,27.7028,101190.4762
2009-05-18 09:40:00,43.07,43.36,42.9,43.36,90828.92416225748,27.7028,27.8893,27.5934,27.8893,90828.9242
2009-05-18 09:45:00,43.34,43.38,43.08,43.12,83774.2504409171,27.8764,27.9022,27.7092,27.7349,83774.2504
2009-05-18 09:50:00,43.12,43.21,43.11,43.15,47508.81834215167,27.7349,27.7928,27.7285,27.7542,47508.8183
2009-05-18 09:55:00,43.13,43.22,43.09,43.2,67129.62962962962,27.7414,27.7993,27.7156,27.7864,67129.6296
2009-05-18 10:00:00,43.19,43.23,43.09,43.14,67901.23456790122,27.78,27.8057,27.7156,27.7478,67901.2346
2009-05-18 10:05:00,43.14,43.21,43.04,43.16,74404.7619047619,27.7478,27.7928,27.6835,27.7607,74404.7619
2009-05-18 10:10:00,43.16,43.24,43.0,43.08,63051.14638447971,27.7607,27.8121,27.6578,27.7092,63051.1464
2009-05-18 10:15:00,43.08,43.15,43.03,43.09,113205.46737213402,27.7092,27.7542,27.677,27.7156,113205.4674
2009-05-18 10:20:00,43.1,43.16,43.06,43.06,64153.43915343915,27.7221,27.7607,27.6963,27.6963,64153.4392
2009-05-18 10:25:00,43.06,43.22,43.06,43.19,39682.53968253968,27.6963,27.7993,27.6963,27.78,39682.5397
2009-05-18 10:30:00,43.19,43.34,43.15,43.22,62389.77072310405,27.78,27.8764,27.7542,27.7993,62389.7707
2009-05-18 10:35:00,43.24,43.28,43.18,43.23,29431.216931216928,27.8121,27.8378,27.7735,27.8057,29431.2169
2009-05-18 10:40:00,43.23,43.4,43.2,43.38,41335.97883597883,27.8057,27.915,27.7864,27.9022,41335.9788
2009-05-18 10:45:00,43.37,43.4,43.26,43.3,72971.78130511464,27.8957,27.915,27.825,27.8507,72971.7813
2009-05-18 10:50:00,43.29,43.3,43.2,43.23,41666.66666666666,27.8443,27.8507,27.7864,27.8057,41666.6667
2009-05-18 10:55:00,43.24,43.27,43.16,43.18,41666.66666666666,27.8121,27.8314,27.7607,27.7735,41666.6667
2009-05-18 11:00:00,43.18,43.2,43.02,43.04,62610.22927689594,27.7735,27.7864,27.6706,27.6835,62610.2293
2009-05-18 11:05:00,43.05,43.12,43.05,43.08,38359.78835978836,27.6899,27.7349,27.6899,27.7092,38359.7884
2009-05-18 11:10:00,43.07,43.08,42.97,43.01,62169.312169312165,27.7028,27.7092,27.6385,27.6642,62169.3122
2009-05-18 11:15:00,43.01,43.15,42.99,43.04,49823.63315696648,27.6642,27.7542,27.6513,27.6835,49823.6332
2009-05-18 11:20:00,43.04,43.12,43.02,43.04,57429.45326278659,27.6835,27.7349,27.6706,27.6835,57429.4533
2009-05-18 11:25:00,43.02,43.07,42.99,43.07,12455.90828924162,27.6706,27.7028,27.6513,27.7028,12455.9083
2009-05-18 11:30:00,43.07,43.17,43.06,43.09,38580.246913580246,27.7028,27.7671,27.6963,27.7156,38580.2469
2009-05-18 11:35:00,43.08,43.12,43.04,43.05,19510.58201058201,27.7092,27.7349,27.6835,27.6899,19510.582
2009-05-18 11:40:00,43.05,43.1,43.05,43.08,19620.81128747795,27.6899,27.7221,27.6899,27.7092,19620.8113
2009-05-18 11:45:00,43.08,43.1,43.0,43.0,17967.3721340388,27.7092,27.7221,27.6578,27.6578,17967.3721
2009-05-18 11:50:00,42.99,43.11,42.97,43.1,20833.33333333333,27.6513,27.7285,27.6385,27.7221,20833.3333
2009-05-18 11:55:00,43.11,43.12,42.88,42.89,40564.37389770723,27.7285,27.7349,27.5806,27.587,40564.3739
2009-05-18 12:00:00,42.91,43.01,42.91,42.98,22707.231040564373,27.5999,27.6642,27.5999,27.6449,22707.231
2009-05-18 12:05:00,42.97,43.0,42.9,42.97,15762.786596119928,27.6385,27.6578,27.5934,27.6385,15762.7866
2009-05-18 12:10:00,42.98,43.01,42.96,43.01,15983.245149911814,27.6449,27.6642,27.632,27.6642,15983.2451
2009-05-18 12:15:00,43.0,43.06,42.99,42.99,32407.407407407405,27.6578,27.6963,27.6513,27.6513,32407.4074
2009-05-18 12:20:00,42.99,43.02,42.95,43.01,17526.455026455023,27.6513,27.6706,27.6256,27.6642,17526.455
2009-05-18 12:25:00,43.02,43.06,43.0,43.03,27226.631393298056,27.6706,27.6963,27.6578,27.677,27226.6314
2009-05-18 12:30:00,43.04,43.06,43.03,43.05,18077.60141093474,27.6835,27.6963,27.677,27.6899,18077.6014
2009-05-18 12:35:00,43.05,43.06,43.0,43.0,26455.02645502645,27.6899,27.6963,27.6578,27.6578,26455.0265
2009-05-18 12:40:00,43.02,43.05,42.97,43.02,59634.03880070546,27.6706,27.6899,27.6385,27.6706,59634.0388
2009-05-18 12:45:00,43.02,43.06,42.99,43.06,98765.43209876542,27.6706,27.6963,27.6513,27.6963,98765.4321
2009-05-18 12:50:00,43.06,43.06,43.0,43.02,46296.29629629629,27.6963,27.6963,27.6578,27.6706,46296.2963
2009-05-18 12:55:00,43.03,43.03,42.99,43.0,36265.43209876543,27.677,27.677,27.6513,27.6578,36265.4321
2009-05-18 13:00:00,43.0,43.02,42.87,42.98,38470.0176366843,27.6578,27.6706,27.5741,27.6449,38470.0176
2009-05-18 13:05:00,42.97,43.0,42.91,42.99,23919.75308641975,27.6385,27.6578,27.5999,27.6513,23919.7531
2009-05-18 13:10:00,43.0,43.05,42.99,42.99,39131.39329805997,27.6578,27.6899,27.6513,27.6513,39131.3933
2009-05-18 13:15:00,43.0,43.02,42.95,43.01,34942.6807760141,27.6578,27.6706,27.6256,27.6642,34942.6808
2009-05-18 13:20:00,43.02,43.05,42.96,42.99,27226.631393298056,27.6706,27.6899,27.632,27.6513,27226.6314
2009-05-18 13:25:00,42.97,43.04,42.97,43.03,28439.15343915344,27.6385,27.6835,27.6385,27.677,28439.1534
2009-05-18 13:30:00,43.04,43.05,42.96,42.99,28659.611992945323,27.6835,27.6899,27.632,27.6513,28659.612
2009-05-18 13:35:00,42.99,43.08,42.99,43.08,34722.22222222222,27.6513,27.7092,27.6513,27.7092,34722.2222
2009-05-18 13:40:00,43.07,43.07,42.96,43.0,48059.96472663139,27.7028,27.7028,27.632,27.6578,48059.9647
2009-05-18 13:45:00,43.02,43.12,43.0,43.1,42328.04232804232,27.6706,27.7349,27.6578,27.7221,42328.0423
2009-05-18 13:50:00,43.12,43.17,43.09,43.11,37588.18342151675,27.7349,27.7671,27.7156,27.7285,37588.1834
2009-05-18 13:55:00,43.12,43.15,43.07,43.11,27336.860670194,27.7349,27.7542,27.7028,27.7285,27336.8607
2009-05-18 14:00:00,43.12,43.14,43.08,43.11,24581.12874779541,27.7349,27.7478,27.7092,27.7285,24581.1287
2009-05-18 14:05:00,43.11,43.13,43.06,43.1,29431.216931216928,27.7285,27.7414,27.6963,27.7221,29431.2169
2009-05-18 14:10:00,43.1,43.12,43.06,43.09,31525.57319223985,27.7221,27.7349,27.6963,27.7156,31525.5732
2009-05-18 14:15:00,43.09,43.18,43.06,43.09,54122.57495590828,27.7156,27.7735,27.6963,27.7156,54122.575
2009-05-18 14:20:00,43.09,43.15,43.07,43.13,24140.21164021164,27.7156,27.7542,27.7028,27.7414,24140.2116
2009-05-18 14:25:00,43.13,43.16,43.05,43.09,31635.8024691358,27.7414,27.7607,27.6899,27.7156,31635.8025
2009-05-18 14:30:00,43.1,43.23,43.09,43.2,58862.433862433856,27.7221,27.8057,27.7156,27.7864,58862.4339
2009-05-18 14:35:00,43.21,43.28,43.19,43.26,41556.43738977072,27.7928,27.8378,27.78,27.825,41556.4374
2009-05-18 14:40:00,43.26,43.3,43.16,43.27,39351.85185185185,27.825,27.8507,27.7607,27.8314,39351.8519
2009-05-18 14:45:00,43.27,43.3,43.19,43.2,56547.61904761904,27.8314,27.8507,27.78,27.7864,56547.619
2009-05-18 14:50:00,43.22,43.26,43.2,43.25,35493.82716049382,27.7993,27.825,27.7864,27.8186,35493.8272
2009-05-18 14:55:00,43.25,43.32,43.22,43.26,62830.68783068782,27.8186,27.8636,27.7993,27.825,62830.6878
2009-05-18 15:00:00,43.26,43.26,43.14,43.15,46186.06701940035,27.825,27.825,27.7478,27.7542,46186.067
2009-05-18 15:05:00,43.14,43.27,43.14,43.25,35163.13932980599,27.7478,27.8314,27.7478,27.8186,35163.1393
2009-05-18 15:10:00,43.25,43.25,43.17,43.22,78373.01587301586,27.8186,27.8186,27.7671,27.7993,78373.0159
2009-05-18 15:15:00,43.23,43.26,43.19,43.19,47067.90123456789,27.8057,27.825,27.78,27.78,47067.9012
2009-05-18 15:20:00,43.19,43.2,43.08,43.15,42768.9594356261,27.78,27.7864,27.7092,27.7542,42768.9594
2009-05-18 15:25:00,43.17,43.23,43.02,43.08,65696.64902998235,27.7671,27.8057,27.6706,27.7092,65696.649
2009-05-18 15:30:00,43.08,43.15,43.04,43.14,48170.19400352733,27.7092,27.7542,27.6835,27.7478,48170.194
2009-05-18 15:35:00,43.16,43.16,43.09,43.12,53461.19929453262,27.7607,27.7607,27.7156,27.7349,53461.1993
2009-05-18 15:40:00,43.11,43.14,43.04,43.14,122795.41446208111,27.7285,27.7478,27.6835,27.7478,122795.4145
2009-05-18 15:45:00,43.14,43.18,43.1,43.16,104387.12522045856,27.7478,27.7735,27.7221,27.7607,104387.1252
2009-05-18 15:50:00,43.17,43.17,43.16,43.17,113756.61375661376,27.7671,27.7671,27.7607,27.7671,113756.6138
2009-05-18 15:55:00,43.17,43.28,43.17,43.18,276234.5679012345,27.7671,27.8378,27.7671,27.7735,276234.5679
2009-05-19 09:30:00,43.2,43.27,42.77,43.2,59303.35097001763,27.7864,27.8314,27.5098,27.7864,59303.351
2009-05-19 09:35:00,43.2,43.51,43.19,43.43,44863.31569664903,27.7864,27.9858,27.78,27.9343,44863.3157
2009-05-19 09:40:00,43.42,43.49,43.22,43.27,42328.04232804232,27.9279,27.9729,27.7993,27.8314,42328.0423
2009-05-19 09:45:00,43.28,43.31,43.11,43.25,80798.05996472662,27.8378,27.8571,27.7285,27.8186,80798.06
2009-05-19 09:50:00,43.25,43.25,43.11,43.16,46186.06701940035,27.8186,27.8186,27.7285,27.7607,46186.067
2009-05-19 09:55:00,43.16,43.22,43.13,43.13,58201.05820105819,27.7607,27.7993,27.7414,27.7414,58201.0582
2009-05-19 10:00:00,43.14,43.17,43.06,43.14,38470.0176366843,27.7478,27.7671,27.6963,27.7478,38470.0176
2009-05-19 10:05:00,43.14,43.24,43.14,43.18,82782.1869488536,27.7478,27.8121,27.7478,27.7735,82782.1869
2009-05-19 10:10:00,43.18,43.24,43.15,43.18,46406.52557319224,27.7735,27.8121,27.7542,27.7735,46406.5256
2009-05-19 10:15:00,43.18,43.24,43.18,43.2,43430.33509700176,27.7735,27.8121,27.7735,27.7864,43430.3351
2009-05-19 10:20:00,43.2,43.21,43.15,43.18,35714.28571428571,27.7864,27.7928,27.7542,27.7735,35714.2857
2009-05-19 10:25:00,43.18,43.41,43.18,43.39,32297.17813051146,27.7735,27.9215,27.7735,27.9086,32297.1781
2009-05-19 10:30:00,43.38,43.47,43.38,43.47,31194.885361552024,27.9022,27.9601,27.9022,27.9601,31194.8854
2009-05-19 10:35:00,43.47,43.5,43.43,43.45,40454.14462081128,27.9601,27.9794,27.9343,27.9472,40454.1446
2009-05-19 10:40:00,43.47,43.5,43.45,43.45,21053.79188712522,27.9601,27.9794,27.9472,27.9472,21053.7919
2009-05-19 10:45:00,43.45,43.51,43.45,43.5,21935.626102292765,27.9472,27.9858,27.9472,27.9794,21935.6261
2009-05-19 10:50:00,43.49,43.56,43.48,43.52,19841.26984126984,27.9729,28.0179,27.9665,27.9922,19841.2698
2009-05-19 10:55:00,43.53,43.54,43.47,43.52,16534.391534391532,27.9986,28.0051,27.9601,27.9922,16534.3915
2009-05-19 11:00:00,43.52,43.62,43.5,43.57,23809.52380952381,27.9922,28.0565,27.9794,28.0244,23809.5238
2009-05-19 11:05:00,43.56,43.6,43.49,43.58,29982.36331569665,28.0179,28.0437,27.9729,28.0308,29982.3633
2009-05-19 11:10:00,43.58,43.58,43.54,43.55,20282.18694885361,28.0308,28.0308,28.0051,28.0115,20282.1869
2009-05-19 11:15:00,43.55,43.58,43.52,43.57,26455.02645502645,28.0115,28.0308,27.9922,28.0244,26455.0265
2009-05-19 11:20:00,43.56,43.62,43.56,43.59,17636.68430335097,28.0179,28.0565,28.0179,28.0372,17636.6843
2009-05-19 11:25:00,43.6,43.65,43.55,43.64,28659.611992945323,28.0437,28.0758,28.0115,28.0694,28659.612
2009-05-19 11:30:00,43.63,43.73,43.63,43.68,27667.548500881832,28.063,28.1273,28.063,28.0951,27667.5485
2009-05-19 11:35:00,43.68,43.73,43.66,43.66,17526.455026455023,28.0951,28.1273,28.0823,28.0823,17526.455
2009-05-19 11:40:00,43.67,43.82,43.66,43.81,21604.938271604937,28.0887,28.1852,28.0823,28.1787,21604.9383
2009-05-19 11:45:00,43.8,43.82,43.75,43.82,26785.714285714283,28.1723,28.1852,28.1402,28.1852,26785.7143
2009-05-19 11:50:00,43.82,43.82,43.71,43.72,45194.003527336856,28.1852,28.1852,28.1144,28.1209,45194.0035
2009-05-19 11:55:00,43.73,43.75,43.7,43.75,21494.70899470899,28.1273,28.1402,28.108,28.1402,21494.709
2009-05-19 12:00:00,43.75,43.81,43.75,43.78,31305.11463844797,28.1402,28.1787,28.1402,28.1594,31305.1146
2009-05-19 12:05:00,43.78,43.84,43.77,43.83,23589.06525573192,28.1594,28.198,28.153,28.1916,23589.0653
2009-05-19 12:10:00,43.83,43.88,43.78,43.8,35493.82716049382,28.1916,28.2238,28.1594,28.1723,35493.8272
2009-05-19 12:15:00,43.8,43.9,43.79,43.88,23037.9188712522,28.1723,28.2366,28.1659,28.2238,23037.9189
2009-05-19 12:20:00,43.87,43.93,43.86,43.9,33068.783068783065,28.2173,28.2559,28.2109,28.2366,33068.7831
2009-05-19 12:25:00,43.89,43.95,43.89,43.93,12566.137566137564,28.2302,28.2688,28.2302,28.2559,12566.1376
2009-05-19 12:30:00,43.94,43.95,43.9,43.9,37257.49559082892,28.2624,28.2688,28.2366,28.2366,37257.4956
2009-05-19 12:35:00,43.89,43.89,43.85,43.85,18298.059964726628,28.2302,28.2302,28.2045,28.2045,18298.06
2009-05-19 12:40:00,43.85,43.89,43.85,43.86,20171.95767195767,28.2045,28.2302,28.2045,28.2109,20171.9577
2009-05-19 12:45:00,43.86,43.94,43.86,43.93,27006.17283950617,28.2109,28.2624,28.2109,28.2559,27006.1728
2009-05-19 12:50:00,43.93,43.94,43.86,43.9,23919.75308641975,28.2559,28.2624,28.2109,28.2366,23919.7531
2009-05-19 12:55:00,43.89,43.94,43.83,43.83,32627.86596119929,28.2302,28.2624,28.1916,28.1916,32627.866
2009-05-19 13:00:00,43.83,43.94,43.83,43.94,28659.611992945323,28.1916,28.2624,28.1916,28.2624,28659.612
2009-05-19 13:05:00,43.93,43.98,43.93,43.96,27667.548500881832,28.2559,28.2881,28.2559,28.2752,27667.5485
2009-05-19 13:10:00,43.97,43.98,43.91,43.91,31746.031746031746,28.2817,28.2881,28.2431,28.2431,31746.0317
2009-05-19 13:15:00,43.91,43.94,43.91,43.94,16093.474426807756,28.2431,28.2624,28.2431,28.2624,16093.4744
2009-05-19 13:20:00,43.94,44.02,43.94,44.0,34060.84656084656,28.2624,28.3138,28.2624,28.301,34060.8466
2009-05-19 13:25:00,44.0,44.03,43.98,43.98,25132.27513227513,28.301,28.3203,28.2881,28.2881,25132.2751
2009-05-19 13:30:00,44.01,44.01,43.94,43.95,29100.529100529096,28.3074,28.3074,28.2624,28.2688,29100.5291
2009-05-19 13:35:00,43.95,43.99,43.93,43.99,34722.22222222222,28.2688,28.2945,28.2559,28.2945,34722.2222
2009-05-19 13:40:00,43.99,44.0,43.87,43.9,36044.97354497354,28.2945,28.301,28.2173,28.2366,36044.9735
2009-05-19 13:45:00,43.91,43.99,43.91,43.94,23478.835978835978,28.2431,28.2945,28.2431,28.2624,23478.836
2009-05-19 13:50:00,43.94,43.99,43.93,43.95,36044.97354497354,28.2624,28.2945,28.2559,28.2688,36044.9735
2009-05-19 13:55:00,43.95,43.98,43.94,43.95,37808.64197530864,28.2688,28.2881,28.2624,28.2688,37808.642
2009-05-19 14:00:00,43.95,43.98,43.8,43.8,52799.82363315696,28.2688,28.2881,28.1723,28.1723,52799.8236
2009-05-19 14:05:00,43.8,43.89,43.78,43.88,22927.68959435626,28.1723,28.2302,28.1594,28.2238,22927.6896
2009-05-19 14:10:00,43.88,43.93,43.88,43.9,32848.324514991175,28.2238,28.2559,28.2238,28.2366,32848.3245
2009-05-19 14:15:00,43.89,43.93,43.89,43.91,23699.294532627864,28.2302,28.2559,28.2302,28.2431,23699.2945
2009-05-19 14:20:00,43.92,43.97,43.91,43.96,55114.638447971774,28.2495,28.2817,28.2431,28.2752,55114.6384
2009-05-19 14:25:00,43.95,44.02,43.95,44.02,27116.402116402114,28.2688,28.3138,28.2688,28.3138,27116.4021
2009-05-19 14:30:00,44.01,44.11,44.0,44.09,44201.940035273365,28.3074,28.3717,28.301,28.3588,44201.94
2009-05-19 14:35:00,44.08,44.15,44.08,44.13,31194.885361552024,28.3524,28.3974,28.3524,28.3846,31194.8854
2009-05-19 14:40:00,44.13,44.19,44.12,44.18,32848.324514991175,28.3846,28.4232,28.3781,28.4167,32848.3245
2009-05-19 14:45:00,44.18,44.24,44.18,44.21,43209.87654320987,28.4167,28.4553,28.4167,28.436,43209.8765
2009-05-19 14:50:00,44.22,44.22,44.17,44.19,43871.25220458553,28.4425,28.4425,28.4103,28.4232,43871.2522
2009-05-19 14:55:00,44.2,44.2,44.13,44.13,55665.78483245149,28.4296,28.4296,28.3846,28.3846,55665.7848
2009-05-19 15:00:00,44.14,44.16,44.13,44.14,40343.91534391534,28.391,28.4039,28.3846,28.391,40343.9153
2009-05-19 15:05:00,44.14,44.16,44.13,44.13,69223.98589065255,28.391,28.4039,28.3846,28.3846,69223.9859
2009-05-19 15:10:00,44.14,44.14,44.06,44.1,37808.64197530864,28.391,28.391,28.3395,28.3653,37808.642
2009-05-19 15:15:00,44.09,44.14,44.08,44.14,31635.8024691358,28.3588,28.391,28.3524,28.391,31635.8025
2009-05-19 15:20:00,44.14,44.19,44.13,44.18,55555.55555555555,28.391,28.4232,28.3846,28.4167,55555.5556
2009-05-19 15:25:00,44.18,44.18,44.12,44.14,43540.5643738977,28.4167,28.4167,28.3781,28.391,43540.5644
2009-05-19 15:30:00,44.14,44.18,44.01,44.02,79365.07936507935,28.391,28.4167,28.3074,28.3138,79365.0794
2009-05-19 15:35:00,44.02,44.06,43.95,43.99,128747.79541446206,28.3138,28.3395,28.2688,28.2945,128747.7954
2009-05-19 15:40:00,43.99,44.02,43.92,43.93,55996.47266313932,28.2945,28.3138,28.2495,28.2559,55996.4727
2009-05-19 15:45:00,43.93,43.95,43.85,43.85,74955.90828924162,28.2559,28.2688,28.2045,28.2045,74955.9083
2009-05-19 15:50:00,43.86,43.98,43.84,43.85,86640.21164021164,28.2109,28.2881,28.198,28.2045,86640.2116
2009-05-19 15:55:00,43.85,43.87,43.78,43.83,126873.89770723102,28.2045,28.2173,28.1594,28.1916,126873.8977
2009-05-20 09:30:00,44.24,44.36,44.1,44.35,44642.85714285714,28.4553,28.5325,28.3653,28.5261,44642.8571
2009-05-20 09:35:00,44.33,44.35,44.23,44.34,31084.65608465608,28.5132,28.5261,28.4489,28.5196,31084.6561
2009-05-20 09:40:00,44.3,44.43,44.26,44.4,31856.261022927687,28.4939,28.5775,28.4682,28.5582,31856.261
2009-05-20 09:45:00,44.4,44.62,44.38,44.59,61067.01940035273,28.5582,28.6997,28.5454,28.6804,61067.0194
2009-05-20 09:50:00,44.6,44.74,44.6,44.62,51587.30158730158,28.6869,28.7769,28.6869,28.6997,51587.3016
2009-05-20 09:55:00,44.63,44.65,44.59,44.63,25462.96296296296,28.7062,28.719,28.6804,28.7062,25462.963
2009-05-20 10:00:00,44.63,44.66,44.6,44.62,24801.5873015873,28.7062,28.7255,28.6869,28.6997,24801.5873
2009-05-20 10:05:00,44.62,44.64,44.6,44.63,24691.358024691355,28.6997,28.7126,28.6869,28.7062,24691.358
2009-05-20 10:10:00,44.64,44.66,44.57,44.65,43209.87654320987,28.7126,28.7255,28.6676,28.719,43209.8765
2009-05-20 10:15:00,44.63,44.79,44.63,44.79,53130.51146384479,28.7062,28.8091,28.7062,28.8091,53130.5115
2009-05-20 10:20:00,44.8,44.93,44.8,44.83,68562.61022927689,28.8155,28.8991,28.8155,28.8348,68562.6102
2009-05-20 10:25:00,44.85,44.85,44.76,44.79,36265.43209876543,28.8477,28.8477,28.7898,28.8091,36265.4321
2009-05-20 10:30:00,44.79,44.86,44.74,44.75,52028.21869488536,28.8091,28.8541,28.7769,28.7834,52028.2187
2009-05-20 10:35:00,44.75,44.79,44.73,44.77,20502.6455026455,28.7834,28.8091,28.7705,28.7962,20502.6455
2009-05-20 10:40:00,44.78,44.86,44.78,44.85,39792.76895943562,28.8027,28.8541,28.8027,28.8477,39792.769
2009-05-20 10:45:00,44.85,44.86,44.74,44.75,32738.09523809524,28.8477,28.8541,28.7769,28.7834,32738.0952
2009-05-20 10:50:00,44.76,44.78,44.71,44.72,31525.57319223985,28.7898,28.8027,28.7576,28.7641,31525.5732
2009-05-20 10:55:00,44.7,44.81,44.7,44.8,36485.89065255732,28.7512,28.8219,28.7512,28.8155,36485.8907
2009-05-20 11:00:00,44.79,44.89,44.79,44.87,31194.885361552024,28.8091,28.8734,28.8091,28.8605,31194.8854
2009-05-20 11:05:00,44.87,44.92,44.85,44.9,37588.18342151675,28.8605,28.8927,28.8477,28.8798,37588.1834
2009-05-20 11:10:00,44.87,44.9,44.79,44.82,56106.70194003527,28.8605,28.8798,28.8091,28.8284,56106.7019
2009-05-20 11:15:00,44.8,44.8,44.69,44.75,22376.54320987654,28.8155,28.8155,28.7448,28.7834,22376.5432
2009-05-20 11:20:00,44.73,44.75,44.63,44.64,28439.15343915344,28.7705,28.7834,28.7062,28.7126,28439.1534
2009-05-20 11:25:00,44.63,44.69,44.63,44.68,27336.860670194,28.7062,28.7448,28.7062,28.7383,27336.8607
2009-05-20 11:30:00,44.67,44.72,44.66,44.72,22707.231040564373,28.7319,28.7641,28.7255,28.7641,22707.231
2009-05-20 11:35:00,44.72,44.72,44.66,44.66,15873.015873015873,28.7641,28.7641,28.7255,28.7255,15873.0159
2009-05-20 11:40:00,44.65,44.71,44.64,44.7,20392.416225749555,28.719,28.7576,28.7126,28.7512,20392.4162
2009-05-20 11:45:00,44.69,44.71,44.64,44.65,22927.68959435626,28.7448,28.7576,28.7126,28.719,22927.6896
2009-05-20 11:50:00,44.65,44.69,44.59,44.62,77380.95238095237,28.719,28.7448,28.6804,28.6997,77380.9524
2009-05-20 11:55:00,44.61,44.66,44.58,44.59,25242.50440917108,28.6933,28.7255,28.674,28.6804,25242.5044
2009-05-20 12:00:00,44.57,44.63,44.55,44.63,19620.81128747795,28.6676,28.7062,28.6547,28.7062,19620.8113
2009-05-20 12:05:00,44.64,44.7,44.63,44.64,29320.987654320983,28.7126,28.7512,28.7062,28.7126,29320.9877
2009-05-20 12:10:00,44.63,44.71,44.63,44.69,29100.529100529096,28.7062,28.7576,28.7062,28.7448,29100.5291
2009-05-20 12:15:00,44.68,44.69,44.63,44.66,22817.460317460314,28.7383,28.7448,28.7062,28.7255,22817.4603
2009-05-20 12:20:00,44.64,44.66,44.57,44.58,22266.3139329806,28.7126,28.7255,28.6676,28.674,22266.3139
2009-05-20 12:25:00,44.58,44.6,44.52,44.57,16093.474426807756,28.674,28.6869,28.6354,28.6676,16093.4744
2009-05-20 12:30:00,44.57,44.57,44.48,44.53,30533.509700176364,28.6676,28.6676,28.6097,28.6419,30533.5097
2009-05-20 12:35:00,44.53,44.56,44.49,44.56,61397.70723104056,28.6419,28.6611,28.6161,28.6611,61397.7072
2009-05-20 12:40:00,44.57,44.69,44.57,44.68,28218.69488536155,28.6676,28.7448,28.6676,28.7383,28218.6949
2009-05-20 12:45:00,44.69,44.73,44.68,44.72,20171.95767195767,28.7448,28.7705,28.7383,28.7641,20171.9577
2009-05-20 12:50:00,44.72,44.76,44.67,44.74,25462.96296296296,28.7641,28.7898,28.7319,28.7769,25462.963
2009-05-20 12:55:00,44.76,44.76,44.61,44.64,22486.772486772483,28.7898,28.7898,28.6933,28.7126,22486.7725
2009-05-20 13:00:00,44.64,44.67,44.62,44.62,28218.69488536155,28.7126,28.7319,28.6997,28.6997,28218.6949
2009-05-20 13:05:00,44.63,44.63,44.57,44.63,24360.670194003524,28.7062,28.7062,28.6676,28.7062,24360.6702
2009-05-20 13:10:00,44.61,44.63,44.58,44.62,23258.377425044087,28.6933,28.7062,28.674,28.6997,23258.3774
2009-05-20 13:15:00,44.61,44.63,44.56,44.58,33179.01234567901,28.6933,28.7062,28.6611,28.674,33179.0123
2009-05-20 13:20:00,44.58,44.63,44.53,44.62,26455.02645502645,28.674,28.7062,28.6419,28.6997,26455.0265
2009-05-20 13:25:00,44.63,44.63,44.61,44.61,25683.421516754846,28.7062,28.7062,28.6933,28.6933,25683.4215
2009-05-20 13:30:00,44.61,44.63,44.59,44.62,12566.137566137564,28.6933,28.7062,28.6804,28.6997,12566.1376
2009-05-20 13:35:00,44.61,44.64,44.6,44.62,33950.61728395061,28.6933,28.7126,28.6869,28.6997,33950.6173
2009-05-20 13:40:00,44.6,44.69,44.6,44.68,24360.670194003524,28.6869,28.7448,28.6869,28.7383,24360.6702
2009-05-20 13:45:00,44.67,44.68,44.64,44.65,31856.261022927687,28.7319,28.7383,28.7126,28.719,31856.261
2009-05-20 13:50:00,44.65,44.67,44.63,44.65,18738.977072310405,28.719,28.7319,28.7062,28.719,18738.9771
2009-05-20 13:55:00,44.65,44.66,44.64,44.65,10582.01058201058,28.719,28.7255,28.7126,28.719,10582.0106
2009-05-20 14:00:00,44.65,44.65,44.43,44.49,60295.41446208112,28.719,28.719,28.5775,28.6161,60295.4145
2009-05-20 14:05:00,44.48,44.67,44.46,44.63,32848.324514991175,28.6097,28.7319,28.5968,28.7062,32848.3245
2009-05-20 14:10:00,44.63,44.7,44.62,44.66,22927.68959435626,28.7062,28.7512,28.6997,28.7255,22927.6896
2009-05-20 14:15:00,44.66,44.88,44.65,44.88,29541.44620811288,28.7255,28.867,28.719,28.867,29541.4462
2009-05-20 14:20:00,44.84,45.0,44.83,44.98,35383.59788359788,28.8412,28.9442,28.8348,28.9313,35383.5979
2009-05-20 14:25:00,44.98,44.99,44.92,44.93,22817.460317460314,28.9313,28.9377,28.8927,28.8991,22817.4603
2009-05-20 14:30:00,44.92,44.93,44.73,44.81,36485.89065255732,28.8927,28.8991,28.7705,28.8219,36485.8907
2009-05-20 14:35:00,44.81,44.85,44.78,44.8,27336.860670194,28.8219,28.8477,28.8027,28.8155,27336.8607
2009-05-20 14:40:00,44.8,44.93,44.79,44.91,31415.34391534391,28.8155,28.8991,28.8091,28.8863,31415.3439
2009-05-20 14:45:00,44.9,44.95,44.89,44.92,24470.89947089947,28.8798,28.912,28.8734,28.8927,24470.8995
2009-05-20 14:50:00,44.92,45.06,44.88,45.01,43650.79365079365,28.8927,28.9827,28.867,28.9506,43650.7937
2009-05-20 14:55:00,45.01,45.02,44.92,44.93,27557.319223985887,28.9506,28.957,28.8927,28.8991,27557.3192
2009-05-20 15:00:00,44.92,44.95,44.82,44.83,38249.55908289241,28.8927,28.912,28.8284,28.8348,38249.5591
2009-05-20 15:05:00,44.83,44.92,44.73,44.73,47288.35978835978,28.8348,28.8927,28.7705,28.7705,47288.3598
2009-05-20 15:10:00,44.72,44.77,44.66,44.66,60074.95590828924,28.7641,28.7962,28.7255,28.7255,60074.9559
2009-05-20 15:15:00,44.65,44.72,44.59,44.72,48721.34038800705,28.719,28.7641,28.6804,28.7641,48721.3404
2009-05-20 15:20:00,44.71,44.71,44.57,44.57,55445.3262786596,28.7576,28.7576,28.6676,28.6676,55445.3263
2009-05-20 15:25:00,44.56,44.69,44.53,44.66,85317.46031746031,28.6611,28.7448,28.6419,28.7255,85317.4603
2009-05-20 15:30:00,44.65,44.65,44.49,44.55,81459.43562610228,28.719,28.719,28.6161,28.6547,81459.4356
2009-05-20 15:35:00,44.55,44.71,44.53,44.61,82120.81128747795,28.6547,28.7576,28.6419,28.6933,82120.8113
2009-05-20 15:40:00,44.61,44.63,44.48,44.51,111772.48677248677,28.6933,28.7062,28.6097,28.629,111772.4868
2009-05-20 15:45:00,44.51,44.67,44.5,44.63,140211.6402116402,28.629,28.7319,28.6226,28.7062,140211.6402
2009-05-20 15:50:00,44.62,44.63,44.52,44.6,135912.6984126984,28.6997,28.7062,28.6354,28.6869,135912.6984
2009-05-20 15:55:00,44.61,44.66,44.59,44.62,180445.3262786596,28.6933,28.7255,28.6804,28.6997,180445.3263
2009-05-21 09:30:00,44.14,44.53,43.82,44.21,63381.83421516754,28.391,28.6419,28.1852,28.436,63381.8342
2009-05-21 09:35:00,44.21,44.24,43.94,43.99,58641.975308641966,28.436,28.4553,28.2624,28.2945,58641.9753
2009-05-21 09:40:00,43.97,44.15,43.94,44.03,45194.003527336856,28.2817,28.3974,28.2624,28.3203,45194.0035
2009-05-21 09:45:00,44.04,44.04,43.99,44.02,38249.55908289241,28.3267,28.3267,28.2945,28.3138,38249.5591
2009-05-21 09:50:00,44.02,44.07,43.93,43.94,41446.20811287477,28.3138,28.346,28.2559,28.2624,41446.2081
2009-05-21 09:55:00,43.94,43.94,43.74,43.79,53461.19929453262,28.2624,28.2624,28.1337,28.1659,53461.1993
2009-05-21 10:00:00,43.76,43.91,43.7,43.83,100859.78835978836,28.1466,28.2431,28.108,28.1916,100859.7884
2009-05-21 10:05:00,43.84,44.0,43.81,43.86,50044.09171075837,28.198,28.301,28.1787,28.2109,50044.0917
2009-05-21 10:10:00,43.88,43.93,43.82,43.88,55004.40917107583,28.2238,28.2559,28.1852,28.2238,55004.4092
2009-05-21 10:15:00,43.87,43.92,43.72,43.75,35163.13932980599,28.2173,28.2495,28.1209,28.1402,35163.1393
2009-05-21 10:20:00,43.75,43.82,43.66,43.7,45855.37918871252,28.1402,28.1852,28.0823,28.108,45855.3792
2009-05-21 10:25:00,43.71,43.77,43.64,43.68,48831.56966490299,28.1144,28.153,28.0694,28.0951,48831.5697
2009-05-21 10:30:00,43.68,43.68,43.6,43.62,32958.55379188712,28.0951,28.0951,28.0437,28.0565,32958.5538
2009-05-21 10:35:00,43.62,43.62,43.51,43.51,38580.246913580246,28.0565,28.0565,27.9858,27.9858,38580.2469
2009-05-21 10:40:00,43.52,43.58,43.49,43.55,45965.60846560846,27.9922,28.0308,27.9729,28.0115,45965.6085
2009-05-21 10:45:00,43.53,43.57,43.49,43.53,14219.576719576718,27.9986,28.0244,27.9729,27.9986,14219.5767
2009-05-21 10:50:00,43.53,43.55,43.51,43.52,32517.636684303347,27.9986,28.0115,27.9858,27.9922,32517.6367
2009-05-21 10:55:00,43.51,43.55,43.48,43.48,30423.28042328042,27.9858,28.0115,27.9665,27.9665,30423.2804
2009-05-21 11:00:00,43.48,43.55,43.45,43.55,56657.84832451498,27.9665,28.0115,27.9472,28.0115,56657.8483
2009-05-21 11:05:00,43.56,43.58,43.49,43.51,37037.03703703703,28.0179,28.0308,27.9729,27.9858,37037.037
2009-05-21 11:10:00,43.49,43.56,43.45,43.55,33840.38800705467,27.9729,28.0179,27.9472,28.0115,33840.388
2009-05-21 11:15:00,43.55,43.58,43.48,43.52,25462.96296296296,28.0115,28.0308,27.9665,27.9922,25462.963
2009-05-21 11:20:00,43.52,43.61,43.46,43.59,58311.28747795414,27.9922,28.0501,27.9536,28.0372,58311.2875
2009-05-21 11:25:00,43.57,43.66,43.49,43.59,116402.1164021164,28.0244,28.0823,27.9729,28.0372,116402.1164
2009-05-21 11:30:00,43.58,43.59,43.49,43.5,28990.299823633155,28.0308,28.0372,27.9729,27.9794,28990.2998
2009-05-21 11:35:00,43.49,43.57,43.46,43.54,34060.84656084656,27.9729,28.0244,27.9536,28.0051,34060.8466
2009-05-21 11:40:00,43.54,43.61,43.53,43.56,44532.62786596119,28.0051,28.0501,27.9986,28.0179,44532.6279
2009-05-21 11:45:00,43.55,43.62,43.52,43.55,65145.50264550264,28.0115,28.0565,27.9922,28.0115,65145.5026
2009-05-21 11:50:00,43.55,43.62,43.49,43.59,35383.59788359788,28.0115,28.0565,27.9729,28.0372,35383.5979
2009-05-21 11:55:00,43.62,43.64,43.55,43.64,76278.65961199293,28.0565,28.0694,28.0115,28.0694,76278.6596
2009-05-21 12:00:00,43.64,43.73,43.64,43.68,23037.9188712522,28.0694,28.1273,28.0694,28.0951,23037.9189
2009-05-21 12:05:00,43.7,43.7,43.61,43.61,29651.67548500881,28.108,28.108,28.0501,28.0501,29651.6755
2009-05-21 12:10:00,43.61,43.61,43.55,43.59,21384.47971781305,28.0501,28.0501,28.0115,28.0372,21384.4797
2009-05-21 12:15:00,43.59,43.59,43.49,43.53,30423.28042328042,28.0372,28.0372,27.9729,27.9986,30423.2804
2009-05-21 12:20:00,43.52,43.55,43.45,43.46,18077.60141093474,27.9922,28.0115,27.9472,27.9536,18077.6014
2009-05-21 12:25:00,43.45,43.46,43.41,43.45,14660.493827160491,27.9472,27.9536,27.9215,27.9472,14660.4938
2009-05-21 12:30:00,43.45,43.62,43.43,43.6,37918.87125220458,27.9472,28.0565,27.9343,28.0437,37918.8713
2009-05-21 12:35:00,43.61,43.61,43.51,43.54,25903.880070546733,28.0501,28.0501,27.9858,28.0051,25903.8801
2009-05-21 12:40:00,43.55,43.57,43.5,43.57,13117.283950617282,28.0115,28.0244,27.9794,28.0244,13117.284
2009-05-21 12:45:00,43.58,43.63,43.57,43.59,19069.66490299824,28.0308,28.063,28.0244,28.0372,19069.6649
2009-05-21 12:50:00,43.58,43.59,43.54,43.54,22597.001763668428,28.0308,28.0372,28.0051,28.0051,22597.0018
2009-05-21 12:55:00,43.53,43.59,43.51,43.55,23478.835978835978,27.9986,28.0372,27.9858,28.0115,23478.836
2009-05-21 13:00:00,43.55,43.72,43.55,43.59,18628.74779541446,28.0115,28.1209,28.0115,28.0372,18628.7478
2009-05-21 13:05:00,43.58,43.6,43.53,43.54,33179.01234567901,28.0308,28.0437,27.9986,28.0051,33179.0123
2009-05-21 13:10:00,43.52,43.57,43.52,43.53,22597.001763668428,27.9922,28.0244,27.9922,27.9986,22597.0018
2009-05-21 13:15:00,43.53,43.55,43.44,43.44,18408.289241622573,27.9986,28.0115,27.9408,27.9408,18408.2892
2009-05-21 13:20:00,43.44,43.45,43.37,43.45,23699.294532627864,27.9408,27.9472,27.8957,27.9472,23699.2945
2009-05-21 13:25:00,43.45,43.56,43.43,43.55,39131.39329805997,27.9472,28.0179,27.9343,28.0115,39131.3933
2009-05-21 13:30:00,43.55,43.57,43.53,43.55,23037.9188712522,28.0115,28.0244,27.9986,28.0115,23037.9189
2009-05-21 13:35:00,43.54,43.55,43.5,43.52,20061.728395061727,28.0051,28.0115,27.9794,27.9922,20061.7284
2009-05-21 13:40:00,43.51,43.55,43.51,43.54,10471.781305114637,27.9858,28.0115,27.9858,28.0051,10471.7813
2009-05-21 13:45:00,43.53,43.65,43.52,43.6,46957.67195767196,27.9986,28.0758,27.9922,28.0437,46957.672
2009-05-21 13:50:00,43.58,43.58,43.51,43.51,35273.36860670194,28.0308,28.0308,27.9858,27.9858,35273.3686
2009-05-21 13:55:00,43.52,43.61,43.5,43.57,30974.426807760137,27.9922,28.0501,27.9794,28.0244,30974.4268
2009-05-21 14:00:00,43.55,43.65,43.47,43.49,37808.64197530864,28.0115,28.0758,27.9601,27.9729,37808.642
2009-05-21 14:05:00,43.47,43.51,43.37,43.48,55776.01410934744,27.9601,27.9858,27.8957,27.9665,55776.0141
2009-05-21 14:10:00,43.48,43.54,43.44,43.45,45634.92063492063,27.9665,28.0051,27.9408,27.9472,45634.9206
2009-05-21 14:15:00,43.45,43.51,43.42,43.49,14880.95238095238,27.9472,27.9858,27.9279,27.9729,14880.9524
2009-05-21 14:20:00,43.51,43.53,43.43,43.47,38580.246913580246,27.9858,27.9986,27.9343,27.9601,38580.2469
2009-05-21 14:25:00,43.47,43.55,43.44,43.51,29100.529100529096,27.9601,28.0115,27.9408,27.9858,29100.5291
2009-05-21 14:30:00,43.5,43.56,43.45,43.56,38800.70546737213,27.9794,28.0179,27.9472,28.0179,38800.7055
2009-05-21 14:35:00,43.55,43.59,43.45,43.46,44973.544973544966,28.0115,28.0372,27.9472,27.9536,44973.545
2009-05-21 14:40:00,43.45,43.47,43.42,43.45,24360.670194003524,27.9472,27.9601,27.9279,27.9472,24360.6702
2009-05-21 14:45:00,43.44,43.47,43.42,43.45,17416.225749559082,27.9408,27.9601,27.9279,27.9472,17416.2257
2009-05-21 14:50:00,43.45,43.51,43.45,43.45,42658.73015873016,27.9472,27.9858,27.9472,27.9472,42658.7302
2009-05-21 14:55:00,43.45,43.55,43.44,43.55,28549.38271604938,27.9472,28.0115,27.9408,28.0115,28549.3827
2009-05-21 15:00:00,43.54,43.59,43.52,43.55,46847.44268077601,28.0051,28.0372,27.9922,28.0115,46847.4427
2009-05-21 15:05:00,43.55,43.56,43.47,43.51,40454.14462081128,28.0115,28.0179,27.9601,27.9858,40454.1446
2009-05-21 15:10:00,43.51,43.59,43.46,43.59,78813.93298059964,27.9858,28.0372,27.9536,28.0372,78813.933
2009-05-21 15:15:00,43.59,43.65,43.53,43.57,84876.54320987653,28.0372,28.0758,27.9986,28.0244,84876.5432
2009-05-21 15:20:00,43.57,43.62,43.53,43.55,59964.72663139329,28.0244,28.0565,27.9986,28.0115,59964.7266
2009-05-21 15:25:00,43.55,43.57,43.46,43.55,54673.721340388,28.0115,28.0244,27.9536,28.0115,54673.7213
2009-05-21 15:30:00,43.55,43.61,43.55,43.56,126653.43915343912,28.0115,28.0501,28.0115,28.0179,126653.4392
2009-05-21 15:35:00,43.57,43.6,43.53,43.53,47288.35978835978,28.0244,28.0437,27.9986,27.9986,47288.3598
2009-05-21 15:40:00,43.53,43.54,43.39,43.46,106812.1693121693,27.9986,28.0051,27.9086,27.9536,106812.1693
2009-05-21 15:45:00,43.47,43.57,43.46,43.52,74514.99118165784,27.9601,28.0244,27.9536,27.9922,74514.9912
2009-05-21 15:50:00,43.52,43.67,43.46,43.65,89947.08994708993,27.9922,28.0887,27.9536,28.0758,89947.0899
2009-05-21 15:55:00,43.64,43.68,43.62,43.68,120921.51675485008,28.0694,28.0951,28.0565,28.0951,120921.5168
2009-05-22 09:30:00,43.9,44.07,43.82,43.97,32517.636684303347,28.2366,28.346,28.1852,28.2817,32517.6367
2009-05-22 09:35:00,43.98,44.08,43.94,44.03,12235.449735449734,28.2881,28.3524,28.2624,28.3203,12235.4497
2009-05-22 09:40:00,44.01,44.01,43.65,43.72,38139.32980599647,28.3074,28.3074,28.0758,28.1209,38139.3298
2009-05-22 09:45:00,43.7,43.78,43.6,43.78,25793.65079365079,28.108,28.1594,28.0437,28.1594,25793.6508
2009-05-22 09:50:00,43.78,43.84,43.73,43.78,39572.31040564374,28.1594,28.198,28.1273,28.1594,39572.3104
2009-05-22 09:55:00,43.8,43.86,43.75,43.79,29872.1340388007,28.1723,28.2109,28.1402,28.1659,29872.134
2009-05-22 10:00:00,43.79,43.91,43.75,43.89,27116.402116402114,28.1659,28.2431,28.1402,28.2302,27116.4021
2009-05-22 10:05:00,43.89,43.94,43.81,43.83,46847.44268077601,28.2302,28.2624,28.1787,28.1916,46847.4427
2009-05-22 10:10:00,43.84,43.91,43.81,43.84,39131.39329805997,28.198,28.2431,28.1787,28.198,39131.3933
2009-05-22 10:15:00,43.84,43.98,43.83,43.94,49713.40388007054,28.198,28.2881,28.1916,28.2624,49713.4039
2009-05-22 10:20:00,43.94,43.97,43.9,43.93,19400.352733686064,28.2624,28.2817,28.2366,28.2559,19400.3527
2009-05-22 10:25:00,43.94,44.0,43.91,43.95,13447.971781305114,28.2624,28.301,28.2431,28.2688,13447.9718
2009-05-22 10:30:00,43.94,43.94,43.77,43.8,21825.396825396823,28.2624,28.2624,28.153,28.1723,21825.3968
2009-05-22 10:35:00,43.79,43.83,43.76,43.76,8708.112874779541,28.1659,28.1916,28.1466,28.1466,8708.1129
2009-05-22 10:40:00,43.76,43.93,43.76,43.89,27116.402116402114,28.1466,28.2559,28.1466,28.2302,27116.4021
2009-05-22 10:45:00,43.91,43.94,43.86,43.91,19069.66490299824,28.2431,28.2624,28.2109,28.2431,19069.6649
2009-05-22 10:50:00,43.92,43.97,43.9,43.95,27226.631393298056,28.2495,28.2817,28.2366,28.2688,27226.6314
2009-05-22 10:55:00,43.95,44.0,43.94,44.0,6503.5273368606695,28.2688,28.301,28.2624,28.301,6503.5273
2009-05-22 11:00:00,43.99,44.0,43.91,43.93,16203.703703703704,28.2945,28.301,28.2431,28.2559,16203.7037
2009-05-22 11:05:00,43.92,43.98,43.89,43.95,24250.440917107582,28.2495,28.2881,28.2302,28.2688,24250.4409
2009-05-22 11:10:00,43.95,44.0,43.94,44.0,28328.92416225749,28.2688,28.301,28.2624,28.301,28328.9242
2009-05-22 11:15:00,43.99,44.14,43.97,44.14,39572.31040564374,28.2945,28.391,28.2817,28.391,39572.3104
2009-05-22 11:20:00,44.14,44.16,44.12,44.13,10251.32275132275,28.391,28.4039,28.3781,28.3846,10251.3228
2009-05-22 11:25:00,44.13,44.13,43.99,43.99,32407.407407407405,28.3846,28.3846,28.2945,28.2945,32407.4074
2009-05-22 11:30:00,43.99,44.08,43.99,44.05,14660.493827160491,28.2945,28.3524,28.2945,28.3331,14660.4938
2009-05-22 11:35:00,44.05,44.08,44.0,44.02,14440.035273368603,28.3331,28.3524,28.301,28.3138,14440.0353
2009-05-22 11:40:00,44.01,44.03,43.97,43.99,11243.38624338624,28.3074,28.3203,28.2817,28.2945,11243.3862
2009-05-22 11:45:00,43.99,44.02,43.98,44.0,8928.571428571428,28.2945,28.3138,28.2881,28.301,8928.5714
2009-05-22 11:50:00,44.0,44.0,43.88,43.92,29320.987654320983,28.301,28.301,28.2238,28.2495,29320.9877
2009-05-22 11:55:00,43.91,43.93,43.86,43.86,35934.7442680776,28.2431,28.2559,28.2109,28.2109,35934.7443
2009-05-22 12:00:00,43.89,43.95,43.85,43.88,23589.06525573192,28.2302,28.2688,28.2045,28.2238,23589.0653
2009-05-22 12:05:00,43.9,43.93,43.89,43.92,6723.985890652557,28.2366,28.2559,28.2302,28.2495,6723.9859
2009-05-22 12:10:00,43.91,43.97,43.9,43.94,29651.67548500881,28.2431,28.2817,28.2366,28.2624,29651.6755
2009-05-22 12:15:00,43.93,43.93,43.88,43.88,15211.64021164021,28.2559,28.2559,28.2238,28.2238,15211.6402
2009-05-22 12:20:00,43.89,43.89,43.78,43.8,9259.259259259255,28.2302,28.2302,28.1594,28.1723,9259.2593
2009-05-22 12:25:00,43.8,43.81,43.7,43.71,12235.449735449734,28.1723,28.1787,28.108,28.1144,12235.4497
2009-05-22 12:30:00,43.73,43.75,43.72,43.74,4629.629629629629,28.1273,28.1402,28.1209,28.1337,4629.6296
2009-05-22 12:35:00,43.75,43.77,43.73,43.77,5952.380952380951,28.1402,28.153,28.1273,28.153,5952.381
2009-05-22 12:40:00,43.77,43.82,43.77,43.8,7385.361552028218,28.153,28.1852,28.153,28.1723,7385.3616
2009-05-22 12:45:00,43.81,43.81,43.79,43.8,3637.566137566137,28.1787,28.1787,28.1659,28.1723,3637.5661
2009-05-22 12:50:00,43.81,43.84,43.79,43.84,8597.883597883598,28.1787,28.198,28.1659,28.198,8597.8836
2009-05-22 12:55:00,43.84,43.88,43.83,43.88,9369.488536155202,28.198,28.2238,28.1916,28.2238,9369.4885
2009-05-22 13:00:00,43.88,43.94,43.84,43.84,24911.81657848324,28.2238,28.2624,28.198,28.198,24911.8166
2009-05-22 13:05:00,43.86,43.86,43.8,43.81,15321.869488536153,28.2109,28.2109,28.1723,28.1787,15321.8695
2009-05-22 13:10:00,43.82,43.82,43.75,43.75,12896.825396825396,28.1852,28.1852,28.1402,28.1402,12896.8254
2009-05-22 13:15:00,43.75,43.79,43.75,43.78,3196.649029982363,28.1402,28.1659,28.1402,28.1594,3196.649
2009-05-22 13:20:00,43.79,43.84,43.79,43.81,7605.820105820105,28.1659,28.198,28.1659,28.1787,7605.8201
2009-05-22 13:25:00,43.82,43.85,43.74,43.74,22927.68959435626,28.1852,28.2045,28.1337,28.1337,22927.6896
2009-05-22 13:30:00,43.74,43.74,43.64,43.66,18738.977072310405,28.1337,28.1337,28.0694,28.0823,18738.9771
2009-05-22 13:35:00,43.65,43.7,43.65,43.66,9369.488536155202,28.0758,28.108,28.0758,28.0823,9369.4885
2009-05-22 13:40:00,43.69,43.71,43.65,43.71,6172.839506172839,28.1016,28.1144,28.0758,28.1144,6172.8395
2009-05-22 13:45:00,43.72,43.79,43.72,43.76,4629.629629629629,28.1209,28.1659,28.1209,28.1466,4629.6296
2009-05-22 13:50:00,43.78,43.81,43.77,43.79,5180.776014109347,28.1594,28.1787,28.153,28.1659,5180.776
2009-05-22 13:55:00,43.78,43.81,43.74,43.81,9589.947089947089,28.1594,28.1787,28.1337,28.1787,9589.9471
2009-05-22 14:00:00,43.81,43.86,43.81,43.83,17305.996472663137,28.1787,28.2109,28.1787,28.1916,17305.9965
2009-05-22 14:05:00,43.84,43.84,43.81,43.81,8818.342151675484,28.198,28.198,28.1787,28.1787,8818.3422
2009-05-22 14:10:00,43.83,43.84,43.75,43.78,18849.206349206343,28.1916,28.198,28.1402,28.1594,18849.2063
2009-05-22 14:15:00,43.76,43.83,43.75,43.83,6723.985890652557,28.1466,28.1916,28.1402,28.1916,6723.9859
2009-05-22 14:20:00,43.83,43.86,43.81,43.84,19731.040564373896,28.1916,28.2109,28.1787,28.198,19731.0406
2009-05-22 14:25:00,43.84,43.85,43.8,43.82,11794.53262786596,28.198,28.2045,28.1723,28.1852,11794.5326
2009-05-22 14:30:00,43.81,43.86,43.78,43.82,15211.64021164021,28.1787,28.2109,28.1594,28.1852,15211.6402
2009-05-22 14:35:00,43.84,43.84,43.81,43.83,11794.53262786596,28.198,28.198,28.1787,28.1916,11794.5326
2009-05-22 14:40:00,43.84,43.91,43.83,43.88,14660.493827160491,28.198,28.2431,28.1916,28.2238,14660.4938
2009-05-22 14:45:00,43.89,43.9,43.86,43.87,11133.156966490298,28.2302,28.2366,28.2109,28.2173,11133.157
2009-05-22 14:50:00,43.87,43.88,43.83,43.84,9149.029982363314,28.2173,28.2238,28.1916,28.198,9149.03
2009-05-22 14:55:00,43.85,43.95,43.84,43.88,21935.626102292765,28.2045,28.2688,28.198,28.2238,21935.6261
2009-05-22 15:00:00,43.88,43.92,43.84,43.92,16203.703703703704,28.2238,28.2495,28.198,28.2495,16203.7037
2009-05-22 15:05:00,43.92,43.94,43.89,43.94,7716.049382716048,28.2495,28.2624,28.2302,28.2624,7716.0494
2009-05-22 15:10:00,43.94,43.95,43.9,43.92,69003.52733686066,28.2624,28.2688,28.2366,28.2495,69003.5273
2009-05-22 15:15:00,43.92,43.92,43.77,43.82,25132.27513227513,28.2495,28.2495,28.153,28.1852,25132.2751
2009-05-22 15:20:00,43.82,43.84,43.69,43.69,46957.67195767196,28.1852,28.198,28.1016,28.1016,46957.672
2009-05-22 15:25:00,43.7,43.75,43.65,43.72,30533.509700176364,28.108,28.1402,28.0758,28.1209,30533.5097
2009-05-22 15:30:00,43.72,43.77,43.68,43.75,28328.92416225749,28.1209,28.153,28.0951,28.1402,28328.9242
2009-05-22 15:35:00,43.75,43.84,43.75,43.81,29210.75837742504,28.1402,28.198,28.1402,28.1787,29210.7584
2009-05-22 15:40:00,43.81,43.81,43.7,43.7,40564.37389770723,28.1787,28.1787,28.108,28.108,40564.3739
2009-05-22 15:45:00,43.71,43.73,43.56,43.62,38800.70546737213,28.1144,28.1273,28.0179,28.0565,38800.7055
2009-05-22 15:50:00,43.62,43.65,43.55,43.55,44532.62786596119,28.0565,28.0758,28.0115,28.0115,44532.6279
2009-05-22 15:55:00,43.55,43.55,43.47,43.55,73963.84479717813,28.0115,28.0115,27.9601,28.0115,73963.8448
2009-05-26 09:30:00,43.23,43.75,43.23,43.69,53020.28218694885,27.8057,28.1402,27.8057,28.1016,53020.2822
2009-05-26 09:35:00,43.67,43.75,43.63,43.66,24140.21164021164,28.0887,28.1402,28.063,28.0823,24140.2116
2009-05-26 09:40:00,43.63,43.66,43.55,43.64,54563.492063492056,28.063,28.0823,28.0115,28.0694,54563.4921
2009-05-26 09:45:00,43.65,43.65,43.55,43.65,41005.291005291,28.0758,28.0758,28.0115,28.0758,41005.291
2009-05-26 09:50:00,43.65,43.86,43.64,43.77,24250.440917107582,28.0758,28.2109,28.0694,28.153,24250.4409
2009-05-26 09:55:00,43.78,43.84,43.72,43.8,40674.60317460317,28.1594,28.198,28.1209,28.1723,40674.6032
2009-05-26 10:00:00,43.81,44.2,43.8,44.13,57429.45326278659,28.1787,28.4296,28.1723,28.3846,57429.4533
2009-05-26 10:05:00,44.12,44.31,44.12,44.3,38139.32980599647,28.3781,28.5003,28.3781,28.4939,38139.3298
2009-05-26 10:10:00,44.31,44.4,44.28,44.33,53240.74074074074,28.5003,28.5582,28.4811,28.5132,53240.7407
2009-05-26 10:15:00,44.34,44.59,44.34,44.42,53020.28218694885,28.5196,28.6804,28.5196,28.5711,53020.2822
2009-05-26 10:20:00,44.41,44.63,44.38,44.53,55665.78483245149,28.5647,28.7062,28.5454,28.6419,55665.7848
2009-05-26 10:25:00,44.53,44.59,44.45,44.53,30202.821869488533,28.6419,28.6804,28.5904,28.6419,30202.8219
2009-05-26 10:30:00,44.53,44.64,44.51,44.54,44753.08641975308,28.6419,28.7126,28.629,28.6483,44753.0864
2009-05-26 10:35:00,44.56,44.77,44.56,44.61,35273.36860670194,28.6611,28.7962,28.6611,28.6933,35273.3686
2009-05-26 10:40:00,44.62,44.62,44.53,44.58,32738.09523809524,28.6997,28.6997,28.6419,28.674,32738.0952
2009-05-26 10:45:00,44.59,44.68,44.59,44.66,21164.02116402116,28.6804,28.7383,28.6804,28.7255,21164.0212
2009-05-26 10:50:00,44.65,44.81,44.65,44.77,24911.81657848324,28.719,28.8219,28.719,28.7962,24911.8166
2009-05-26 10:55:00,44.78,44.79,44.71,44.72,41666.66666666666,28.8027,28.8091,28.7576,28.7641,41666.6667
2009-05-26 11:00:00,44.72,44.76,44.67,44.72,26675.485008818338,28.7641,28.7898,28.7319,28.7641,26675.485
2009-05-26 11:05:00,44.7,44.73,44.66,44.66,28328.92416225749,28.7512,28.7705,28.7255,28.7255,28328.9242
2009-05-26 11:10:00,44.67,44.7,44.6,44.63,22707.231040564373,28.7319,28.7512,28.6869,28.7062,22707.231
2009-05-26 11:15:00,44.63,44.63,44.56,44.62,14440.035273368603,28.7062,28.7062,28.6611,28.6997,14440.0353
2009-05-26 11:20:00,44.63,44.69,44.63,44.67,18298.059964726628,28.7062,28.7448,28.7062,28.7319,18298.06
2009-05-26 11:25:00,44.67,44.67,44.61,44.63,17085.53791887125,28.7319,28.7319,28.6933,28.7062,17085.5379
2009-05-26 11:30:00,44.62,44.64,44.61,44.63,15101.410934744266,28.6997,28.7126,28.6933,28.7062,15101.4109
2009-05-26 11:35:00,44.63,44.67,44.61,44.64,15983.245149911814,28.7062,28.7319,28.6933,28.7126,15983.2451
2009-05-26 11:40:00,44.65,44.68,44.63,44.65,14550.264550264548,28.719,28.7383,28.7062,28.719,14550.2646
2009-05-26 11:45:00,44.63,44.72,44.63,44.66,35604.056437389765,28.7062,28.7641,28.7062,28.7255,35604.0564
2009-05-26 11:50:00,44.68,44.74,44.66,44.72,22156.08465608465,28.7383,28.7769,28.7255,28.7641,22156.0847
2009-05-26 11:55:00,44.73,44.85,44.72,44.83,31635.8024691358,28.7705,28.8477,28.7641,28.8348,31635.8025
2009-05-26 12:00:00,44.83,44.91,44.83,44.88,58531.74603174603,28.8348,28.8863,28.8348,28.867,58531.746
2009-05-26 12:05:00,44.88,44.9,44.82,44.82,55335.09700176367,28.867,28.8798,28.8284,28.8284,55335.097
2009-05-26 12:10:00,44.82,44.83,44.77,44.77,15652.557319223984,28.8284,28.8348,28.7962,28.7962,15652.5573
2009-05-26 12:15:00,44.77,44.87,44.77,44.87,22156.08465608465,28.7962,28.8605,28.7962,28.8605,22156.0847
2009-05-26 12:20:00,44.87,44.92,44.87,44.91,18408.289241622573,28.8605,28.8927,28.8605,28.8863,18408.2892
2009-05-26 12:25:00,44.91,44.91,44.86,44.91,19069.66490299824,28.8863,28.8863,28.8541,28.8863,19069.6649
2009-05-26 12:30:00,44.9,44.91,44.88,44.89,15652.557319223984,28.8798,28.8863,28.867,28.8734,15652.5573
2009-05-26 12:35:00,44.88,44.91,44.86,44.9,14329.805996472662,28.867,28.8863,28.8541,28.8798,14329.806
2009-05-26 12:40:00,44.88,44.91,44.79,44.79,18738.977072310405,28.867,28.8863,28.8091,28.8091,18738.9771
2009-05-26 12:45:00,44.79,44.91,44.75,44.91,36706.3492063492,28.8091,28.8863,28.7834,28.8863,36706.3492
2009-05-26 12:50:00,44.9,45.02,44.89,45.02,25022.045855379187,28.8798,28.957,28.8734,28.957,25022.0459
2009-05-26 12:55:00,45.02,45.03,44.92,44.92,20612.87477954145,28.957,28.9635,28.8927,28.8927,20612.8748
2009-05-26 13:00:00,44.92,44.92,44.87,44.9,22817.460317460314,28.8927,28.8927,28.8605,28.8798,22817.4603
2009-05-26 13:05:00,44.9,44.95,44.9,44.92,19510.58201058201,28.8798,28.912,28.8798,28.8927,19510.582
2009-05-26 13:10:00,44.92,44.92,44.87,44.9,24360.670194003524,28.8927,28.8927,28.8605,28.8798,24360.6702
2009-05-26 13:15:00,44.89,44.9,44.83,44.88,138447.9717813051,28.8734,28.8798,28.8348,28.867,138447.9718
2009-05-26 13:20:00,44.89,44.9,44.86,44.89,25462.96296296296,28.8734,28.8798,28.8541,28.8734,25462.963
2009-05-26 13:25:00,44.89,44.9,44.88,44.88,27447.089947089946,28.8734,28.8798,28.867,28.867,27447.0899
2009-05-26 13:30:00,44.88,44.89,44.82,44.87,33509.70017636684,28.867,28.8734,28.8284,28.8605,33509.7002
2009-05-26 13:35:00,44.88,44.88,44.83,44.84,30643.738977072306,28.867,28.867,28.8348,28.8412,30643.739
2009-05-26 13:40:00,44.84,44.9,44.82,44.86,35824.514991181655,28.8412,28.8798,28.8284,28.8541,35824.515
2009-05-26 13:45:00,44.85,44.87,44.83,44.83,23368.60670194004,28.8477,28.8605,28.8348,28.8348,23368.6067
2009-05-26 13:50:00,44.84,44.84,44.81,44.82,17305.996472663137,28.8412,28.8412,28.8219,28.8284,17305.9965
2009-05-26 13:55:00,44.82,44.82,44.79,44.8,26455.02645502645,28.8284,28.8284,28.8091,28.8155,26455.0265
2009-05-26 14:00:00,44.8,44.86,44.76,44.86,46957.67195767196,28.8155,28.8541,28.7898,28.8541,46957.672
2009-05-26 14:05:00,44.85,44.87,44.82,44.82,34611.992945326274,28.8477,28.8605,28.8284,28.8284,34611.9929
2009-05-26 14:10:00,44.82,44.82,44.72,44.75,45634.92063492063,28.8284,28.8284,28.7641,28.7834,45634.9206
2009-05-26 14:15:00,44.76,44.77,44.72,44.72,59634.03880070546,28.7898,28.7962,28.7641,28.7641,59634.0388
2009-05-26 14:20:00,44.72,44.73,44.67,44.71,26675.485008818338,28.7641,28.7705,28.7319,28.7576,26675.485
2009-05-26 14:25:00,44.71,44.72,44.69,44.69,14880.95238095238,28.7576,28.7641,28.7448,28.7448,14880.9524
2009-05-26 14:30:00,44.7,44.73,44.67,44.72,39021.16402116402,28.7512,28.7705,28.7319,28.7641,39021.164
2009-05-26 14:35:00,44.72,44.72,44.66,44.67,39792.76895943562,28.7641,28.7641,28.7255,28.7319,39792.769
2009-05-26 14:40:00,44.67,44.73,44.66,44.68,51477.07231040564,28.7319,28.7705,28.7255,28.7383,51477.0723
2009-05-26 14:45:00,44.68,44.7,44.63,44.63,43099.64726631393,28.7383,28.7512,28.7062,28.7062,43099.6473
2009-05-26 14:50:00,44.63,44.64,44.58,44.6,31856.261022927687,28.7062,28.7126,28.674,28.6869,31856.261
2009-05-26 14:55:00,44.6,44.63,44.54,44.55,33399.47089947089,28.6869,28.7062,28.6483,28.6547,33399.4709
2009-05-26 15:00:00,44.54,44.61,44.54,44.59,39241.6225749559,28.6483,28.6933,28.6483,28.6804,39241.6226
2009-05-26 15:05:00,44.6,44.61,44.54,44.6,33399.47089947089,28.6869,28.6933,28.6483,28.6869,33399.4709
2009-05-26 15:10:00,44.6,44.66,44.59,44.62,32738.09523809524,28.6869,28.7255,28.6804,28.6997,32738.0952
2009-05-26 15:15:00,44.61,44.61,44.42,44.45,56437.3897707231,28.6933,28.6933,28.5711,28.5904,56437.3898
2009-05-26 15:20:00,44.45,44.47,44.38,44.38,67129.62962962962,28.5904,28.6033,28.5454,28.5454,67129.6296
2009-05-26 15:25:00,44.38,44.43,44.37,44.38,39462.08112874779,28.5454,28.5775,28.5389,28.5454,39462.0811
2009-05-26 15:30:00,44.37,44.47,44.35,44.43,64263.66843033509,28.5389,28.6033,28.5261,28.5775,64263.6684
2009-05-26 15:35:00,44.42,44.44,44.33,44.42,52579.365079365074,28.5711,28.584,28.5132,28.5711,52579.3651
2009-05-26 15:40:00,44.42,44.46,44.38,44.45,84325.39682539682,28.5711,28.5968,28.5454,28.5904,84325.3968
2009-05-26 15:45:00,44.44,44.44,44.28,44.31,59082.89241622575,28.584,28.584,28.4811,28.5003,59082.8924
2009-05-26 15:50:00,44.33,44.41,44.28,44.41,59964.72663139329,28.5132,28.5647,28.4811,28.5647,59964.7266
2009-05-26 15:55:00,44.41,44.45,44.34,44.44,83223.10405643738,28.5647,28.5904,28.5196,28.584,83223.1041
2009-05-27 09:30:00,44.11,44.45,44.02,44.24,56216.93121693121,28.3717,28.5904,28.3138,28.4553,56216.9312
2009-05-27 09:35:00,44.22,44.26,44.05,44.08,31194.885361552024,28.4425,28.4682,28.3331,28.3524,31194.8854
2009-05-27 09:40:00,44.08,44.09,43.94,44.06,27116.402116402114,28.3524,28.3588,28.2624,28.3395,27116.4021
2009-05-27 09:45:00,44.07,44.14,44.0,44.14,15652.557319223984,28.346,28.391,28.301,28.391,15652.5573
2009-05-27 09:50:00,44.14,44.23,44.14,44.22,30643.738977072306,28.391,28.4489,28.391,28.4425,30643.739
2009-05-27 09:55:00,44.23,44.26,44.22,44.23,12235.449735449734,28.4489,28.4682,28.4425,28.4489,12235.4497
2009-05-27 10:00:00,44.23,44.35,44.09,44.09,27226.631393298056,28.4489,28.5261,28.3588,28.3588,27226.6314
2009-05-27 10:05:00,44.08,44.09,43.92,43.93,15432.098765432096,28.3524,28.3588,28.2495,28.2559,15432.0988
2009-05-27 10:10:00,43.94,44.04,43.93,43.99,14550.264550264548,28.2624,28.3267,28.2559,28.2945,14550.2646
2009-05-27 10:15:00,43.99,44.03,43.97,43.98,22927.68959435626,28.2945,28.3203,28.2817,28.2881,22927.6896
2009-05-27 10:20:00,43.99,44.11,43.99,44.11,21494.70899470899,28.2945,28.3717,28.2945,28.3717,21494.709
2009-05-27 10:25:00,44.1,44.12,44.05,44.07,17526.455026455023,28.3653,28.3781,28.3331,28.346,17526.455
2009-05-27 10:30:00,44.06,44.1,44.01,44.08,14329.805996472662,28.3395,28.3653,28.3074,28.3524,14329.806
2009-05-27 10:35:00,44.06,44.14,44.06,44.14,14770.723104056437,28.3395,28.391,28.3395,28.391,14770.7231
2009-05-27 10:40:00,44.14,44.16,43.99,44.0,15762.786596119928,28.391,28.4039,28.2945,28.301,15762.7866
2009-05-27 10:45:00,43.98,44.06,43.94,44.06,24029.982363315696,28.2881,28.3395,28.2624,28.3395,24029.9824
2009-05-27 10:50:00,44.08,44.1,44.06,44.07,11022.927689594357,28.3524,28.3653,28.3395,28.346,11022.9277
2009-05-27 10:55:00,44.05,44.11,44.05,44.09,31635.8024691358,28.3331,28.3717,28.3331,28.3588,31635.8025
2009-05-27 11:00:00,44.09,44.1,44.03,44.04,32848.324514991175,28.3588,28.3653,28.3203,28.3267,32848.3245
2009-05-27 11:05:00,44.03,44.03,43.94,43.97,16975.308641975305,28.3203,28.3203,28.2624,28.2817,16975.3086
2009-05-27 11:10:00,43.97,44.13,43.97,44.1,20943.56261022928,28.2817,28.3846,28.2817,28.3653,20943.5626
2009-05-27 11:15:00,44.13,44.14,44.11,44.14,15321.869488536153,28.3846,28.391,28.3717,28.391,15321.8695
2009-05-27 11:20:00,44.14,44.14,44.1,44.11,21604.938271604937,28.391,28.391,28.3653,28.3717,21604.9383
2009-05-27 11:25:00,44.1,44.17,44.1,44.14,17416.225749559082,28.3653,28.4103,28.3653,28.391,17416.2257
2009-05-27 11:30:00,44.14,44.23,44.08,44.2,22156.08465608465,28.391,28.4489,28.3524,28.4296,22156.0847
2009-05-27 11:35:00,44.21,44.26,44.19,44.25,17195.767195767196,28.436,28.4682,28.4232,28.4618,17195.7672
2009-05-27 11:40:00,44.25,44.25,44.23,44.24,9149.029982363314,28.4618,28.4618,28.4489,28.4553,9149.03
2009-05-27 11:45:00,44.24,44.26,44.24,44.24,5952.380952380951,28.4553,28.4682,28.4553,28.4553,5952.381
2009-05-27 11:50:00,44.26,44.28,44.22,44.22,13888.888888888889,28.4682,28.4811,28.4425,28.4425,13888.8889
2009-05-27 11:55:00,44.22,44.27,44.17,44.27,11684.303350970016,28.4425,28.4746,28.4103,28.4746,11684.3034
2009-05-27 12:00:00,44.26,44.28,44.2,44.2,22927.68959435626,28.4682,28.4811,28.4296,28.4296,22927.6896
2009-05-27 12:05:00,44.22,44.23,44.18,44.23,17636.68430335097,28.4425,28.4489,28.4167,28.4489,17636.6843
2009-05-27 12:10:00,44.23,44.26,44.19,44.26,14660.493827160491,28.4489,28.4682,28.4232,28.4682,14660.4938
2009-05-27 12:15:00,44.26,44.27,44.24,44.27,21384.47971781305,28.4682,28.4746,28.4553,28.4746,21384.4797
2009-05-27 12:20:00,44.27,44.27,44.21,44.25,17967.3721340388,28.4746,28.4746,28.436,28.4618,17967.3721
2009-05-27 12:25:00,44.26,44.28,44.22,44.22,20502.6455026455,28.4682,28.4811,28.4425,28.4425,20502.6455
2009-05-27 12:30:00,44.24,44.26,44.19,44.25,130070.5467372134,28.4553,28.4682,28.4232,28.4618,130070.5467
2009-05-27 12:35:00,44.25,44.26,44.19,44.23,23699.294532627864,28.4618,28.4682,28.4232,28.4489,23699.2945
2009-05-27 12:40:00,44.22,44.3,44.22,44.25,24581.12874779541,28.4425,28.4939,28.4425,28.4618,24581.1287
2009-05-27 12:45:00,44.26,44.31,44.24,44.3,23699.294532627864,28.4682,28.5003,28.4553,28.4939,23699.2945
2009-05-27 12:50:00,44.3,44.33,44.29,44.33,21384.47971781305,28.4939,28.5132,28.4875,28.5132,21384.4797
2009-05-27 12:55:00,44.32,44.33,44.24,44.32,28439.15343915344,28.5068,28.5132,28.4553,28.5068,28439.1534
2009-05-27 13:00:00,44.32,44.36,44.29,44.35,29761.90476190476,28.5068,28.5325,28.4875,28.5261,29761.9048
2009-05-27 13:05:00,44.35,44.39,44.33,44.38,21825.396825396823,28.5261,28.5518,28.5132,28.5454,21825.3968
2009-05-27 13:10:00,44.37,44.4,44.37,44.39,20943.56261022928,28.5389,28.5582,28.5389,28.5518,20943.5626
2009-05-27 13:15:00,44.39,44.4,44.37,44.37,14660.493827160491,28.5518,28.5582,28.5389,28.5389,14660.4938
2009-05-27 13:20:00,44.38,44.38,44.33,44.37,10802.469135802468,28.5454,28.5454,28.5132,28.5389,10802.4691
2009-05-27 13:25:00,44.36,44.36,44.33,44.33,8156.966490299823,28.5325,28.5325,28.5132,28.5132,8156.9665
2009-05-27 13:30:00,44.32,44.33,44.19,44.2,21604.938271604937,28.5068,28.5132,28.4232,28.4296,21604.9383
2009-05-27 13:35:00,44.2,44.2,44.12,44.12,28659.611992945323,28.4296,28.4296,28.3781,28.3781,28659.612
2009-05-27 13:40:00,44.12,44.14,44.1,44.13,13668.430335097,28.3781,28.391,28.3653,28.3846,13668.4303
2009-05-27 13:45:00,44.12,44.12,44.03,44.04,30313.05114638448,28.3781,28.3781,28.3203,28.3267,30313.0511
2009-05-27 13:50:00,44.04,44.05,43.89,43.94,112764.55026455026,28.3267,28.3331,28.2302,28.2624,112764.5503
2009-05-27 13:55:00,43.94,43.95,43.9,43.93,35052.91005291005,28.2624,28.2688,28.2366,28.2559,35052.9101
2009-05-27 14:00:00,43.93,43.94,43.79,43.8,46075.8377425044,28.2559,28.2624,28.1659,28.1723,46075.8377
2009-05-27 14:05:00,43.81,43.82,43.76,43.78,27226.631393298056,28.1787,28.1852,28.1466,28.1594,27226.6314
2009-05-27 14:10:00,43.78,43.86,43.78,43.84,21935.626102292765,28.1594,28.2109,28.1594,28.198,21935.6261
2009-05-27 14:15:00,43.83,43.87,43.79,43.85,12345.679012345678,28.1916,28.2173,28.1659,28.2045,12345.679
2009-05-27 14:20:00,43.84,43.86,43.75,43.77,35934.7442680776,28.198,28.2109,28.1402,28.153,35934.7443
2009-05-27 14:25:00,43.77,43.86,43.76,43.85,17195.767195767196,28.153,28.2109,28.1466,28.2045,17195.7672
2009-05-27 14:30:00,43.84,43.85,43.78,43.81,24581.12874779541,28.198,28.2045,28.1594,28.1787,24581.1287
2009-05-27 14:35:00,43.82,43.93,43.82,43.92,12786.596119929452,28.1852,28.2559,28.1852,28.2495,12786.5961
2009-05-27 14:40:00,43.92,43.98,43.92,43.98,19951.499118165782,28.2495,28.2881,28.2495,28.2881,19951.4991
2009-05-27 14:45:00,43.97,44.05,43.97,44.04,27447.089947089946,28.2817,28.3331,28.2817,28.3267,27447.0899
2009-05-27 14:50:00,44.04,44.05,43.96,43.97,40233.68606701939,28.3267,28.3331,28.2752,28.2817,40233.6861
2009-05-27 14:55:00,43.97,44.02,43.92,43.93,26785.714285714283,28.2817,28.3138,28.2495,28.2559,26785.7143
2009-05-27 15:00:00,43.93,44.01,43.92,44.01,22927.68959435626,28.2559,28.3074,28.2495,28.3074,22927.6896
2009-05-27 15:05:00,44.01,44.04,43.98,43.99,21274.250440917105,28.3074,28.3267,28.2881,28.2945,21274.2504
2009-05-27 15:10:00,43.97,43.97,43.92,43.94,25683.421516754846,28.2817,28.2817,28.2495,28.2624,25683.4215
2009-05-27 15:15:00,43.95,43.99,43.88,43.95,28990.299823633155,28.2688,28.2945,28.2238,28.2688,28990.2998
2009-05-27 15:20:00,43.94,43.95,43.71,43.72,41997.35449735449,28.2624,28.2688,28.1144,28.1209,41997.3545
2009-05-27 15:25:00,43.71,43.75,43.62,43.66,42989.41798941798,28.1144,28.1402,28.0565,28.0823,42989.418
2009-05-27 15:30:00,43.66,43.72,43.66,43.67,44753.08641975308,28.0823,28.1209,28.0823,28.0887,44753.0864
2009-05-27 15:35:00,43.68,43.69,43.59,43.61,50705.46737213403,28.0951,28.1016,28.0372,28.0501,50705.4674
2009-05-27 15:40:00,43.61,43.67,43.61,43.65,44422.39858906525,28.0501,28.0887,28.0501,28.0758,44422.3986
2009-05-27 15:45:00,43.65,43.74,43.65,43.69,49933.86243386243,28.0758,28.1337,28.0758,28.1016,49933.8624
2009-05-27 15:50:00,43.7,43.71,43.55,43.56,69995.59082892415,28.108,28.1144,28.0115,28.0179,69995.5908
2009-05-27 15:55:00,43.57,43.6,43.52,43.55,91049.38271604935,28.0244,28.0437,27.9922,28.0115,91049.3827
2009-05-28 09:30:00,43.26,43.76,43.16,43.75,53020.28218694885,28.0745,28.3989,28.0096,28.3925,53020.2822
2009-05-28 09:35:00,43.72,43.77,43.65,43.77,168099.6472663139,28.373,28.4054,28.3276,28.4054,168099.6473
2009-05-28 09:40:00,43.77,43.84,43.58,43.61,45414.462081128746,28.4054,28.4509,28.2821,28.3016,45414.4621
2009-05-28 09:45:00,43.62,43.66,43.6,43.64,32517.636684303347,28.3081,28.334,28.2951,28.3211,32517.6367
2009-05-28 09:50:00,43.64,43.7,43.49,43.51,37808.64197530864,28.3211,28.36,28.2237,28.2367,37808.642
2009-05-28 09:55:00,43.52,43.58,43.43,43.45,22266.3139329806,28.2432,28.2821,28.1848,28.1978,22266.3139
2009-05-28 10:00:00,43.44,43.44,43.24,43.3,49272.486772486765,28.1913,28.1913,28.0615,28.1004,49272.4868
2009-05-28 10:05:00,43.29,43.32,43.03,43.06,45855.37918871252,28.0939,28.1134,27.9252,27.9447,45855.3792
2009-05-28 10:10:00,43.06,43.06,42.91,42.97,34060.84656084656,27.9447,27.9447,27.8473,27.8863,34060.8466
2009-05-28 10:15:00,42.97,43.05,42.96,43.02,38910.93474426808,27.8863,27.9382,27.8798,27.9187,38910.9347
2009-05-28 10:20:00,43.01,43.05,42.96,42.99,19841.26984126984,27.9122,27.9382,27.8798,27.8992,19841.2698
2009-05-28 10:25:00,43.01,43.05,42.91,43.02,29872.1340388007,27.9122,27.9382,27.8473,27.9187,29872.134
2009-05-28 10:30:00,43.01,43.05,42.93,42.93,24911.81657848324,27.9122,27.9382,27.8603,27.8603,24911.8166
2009-05-28 10:35:00,42.96,42.99,42.92,42.93,22927.68959435626,27.8798,27.8992,27.8538,27.8603,22927.6896
2009-05-28 10:40:00,42.92,42.99,42.88,42.99,26344.79717813051,27.8538,27.8992,27.8278,27.8992,26344.7972
2009-05-28 10:45:00,42.98,43.01,42.96,42.98,12345.679012345678,27.8927,27.9122,27.8798,27.8927,12345.679
2009-05-28 10:50:00,42.97,43.0,42.89,42.91,20061.728395061727,27.8863,27.9057,27.8343,27.8473,20061.7284
2009-05-28 10:55:00,42.91,43.04,42.89,43.0,39682.53968253968,27.8473,27.9317,27.8343,27.9057,39682.5397
2009-05-28 11:00:00,43.01,43.1,43.0,43.09,26014.10934744268,27.9122,27.9706,27.9057,27.9641,26014.1093
2009-05-28 11:05:00,43.09,43.2,43.08,43.18,45304.2328042328,27.9641,28.0355,27.9576,28.0225,45304.2328
2009-05-28 11:10:00,43.18,43.23,43.1,43.15,53681.65784832451,28.0225,28.055,27.9706,28.0031,53681.6578
2009-05-28 11:15:00,43.16,43.17,43.08,43.09,25242.50440917108,28.0096,28.016,27.9576,27.9641,25242.5044
2009-05-28 11:20:00,43.1,43.11,43.03,43.1,25793.65079365079,27.9706,27.9771,27.9252,27.9706,25793.6508
2009-05-28 11:25:00,43.11,43.16,43.08,43.16,17526.455026455023,27.9771,28.0096,27.9576,28.0096,17526.455
2009-05-28 11:30:00,43.16,43.18,43.11,43.14,42217.81305114638,28.0096,28.0225,27.9771,27.9966,42217.8131
2009-05-28 11:35:00,43.14,43.17,43.14,43.14,11133.156966490298,27.9966,28.016,27.9966,27.9966,11133.157
2009-05-28 11:40:00,43.15,43.15,42.98,43.02,31525.57319223985,28.0031,28.0031,27.8927,27.9187,31525.5732
2009-05-28 11:45:00,43.05,43.24,43.05,43.23,29431.216931216928,27.9382,28.0615,27.9382,28.055,29431.2169
2009-05-28 11:50:00,43.23,43.26,43.22,43.24,16644.620811287477,28.055,28.0745,28.0485,28.0615,16644.6208
2009-05-28 11:55:00,43.25,43.32,43.22,43.28,25352.73368606701,28.068,28.1134,28.0485,28.0874,25352.7337
2009-05-28 12:00:00,43.31,43.32,43.3,43.31,13999.11816578483,28.1069,28.1134,28.1004,28.1069,13999.1182
2009-05-28 12:05:00,43.3,43.31,43.16,43.16,29761.90476190476,28.1004,28.1069,28.0096,28.0096,29761.9048
2009-05-28 12:10:00,43.17,43.19,43.16,43.17,11794.53262786596,28.016,28.029,28.0096,28.016,11794.5326
2009-05-28 12:15:00,43.17,43.18,43.03,43.04,18628.74779541446,28.016,28.0225,27.9252,27.9317,18628.7478
2009-05-28 12:20:00,43.04,43.06,43.01,43.05,8708.112874779541,27.9317,27.9447,27.9122,27.9382,8708.1129
2009-05-28 12:25:00,43.05,43.06,43.01,43.03,12235.449735449734,27.9382,27.9447,27.9122,27.9252,12235.4497
2009-05-28 12:30:00,43.02,43.07,42.97,43.07,12014.991181657848,27.9187,27.9512,27.8863,27.9512,12014.9912
2009-05-28 12:35:00,43.06,43.07,43.06,43.06,14329.805996472662,27.9447,27.9512,27.9447,27.9447,14329.806
2009-05-28 12:40:00,43.06,43.09,43.06,43.08,16534.391534391532,27.9447,27.9641,27.9447,27.9576,16534.3915
2009-05-28 12:45:00,43.08,43.08,43.06,43.06,16203.703703703704,27.9576,27.9576,27.9447,27.9447,16203.7037
2009-05-28 12:50:00,43.05,43.07,42.99,43.0,19290.123456790123,27.9382,27.9512,27.8992,27.9057,19290.1235
2009-05-28 12:55:00,43.01,43.01,42.91,42.94,39021.16402116402,27.9122,27.9122,27.8473,27.8668,39021.164
2009-05-28 13:00:00,42.96,43.03,42.89,42.99,92372.1340388007,27.8798,27.9252,27.8343,27.8992,92372.134
2009-05-28 13:05:00,42.99,43.17,42.98,43.11,24581.12874779541,27.8992,28.016,27.8927,27.9771,24581.1287
2009-05-28 13:10:00,43.11,43.29,42.97,43.28,76278.65961199293,27.9771,28.0939,27.8863,28.0874,76278.6596
2009-05-28 13:15:00,43.28,43.4,43.23,43.34,144951.49911816578,28.0874,28.1653,28.055,28.1264,144951.4991
2009-05-28 13:20:00,43.35,43.39,43.0,43.11,211309.5238095238,28.1329,28.1588,27.9057,27.9771,211309.5238
2009-05-28 13:25:00,43.11,43.18,42.88,43.02,127535.2733686067,27.9771,28.0225,27.8278,27.9187,127535.2734
2009-05-28 13:30:00,43.03,43.2,43.02,43.18,32848.324514991175,27.9252,28.0355,27.9187,28.0225,32848.3245
2009-05-28 13:35:00,43.18,43.27,43.18,43.27,31525.57319223985,28.0225,28.0809,28.0225,28.0809,31525.5732
2009-05-28 13:40:00,43.27,43.29,43.25,43.29,27116.402116402114,28.0809,28.0939,28.068,28.0939,27116.4021
2009-05-28 13:45:00,43.28,43.39,43.28,43.32,30643.738977072306,28.0874,28.1588,28.0874,28.1134,30643.739
2009-05-28 13:50:00,43.31,43.36,43.29,43.29,20833.33333333333,28.1069,28.1394,28.0939,28.0939,20833.3333
2009-05-28 13:55:00,43.3,43.3,43.15,43.26,18738.977072310405,28.1004,28.1004,28.0031,28.0745,18738.9771
2009-05-28 14:00:00,43.27,43.37,43.24,43.35,27667.548500881832,28.0809,28.1458,28.0615,28.1329,27667.5485
2009-05-28 14:05:00,43.35,43.41,43.35,43.41,26895.943562610228,28.1329,28.1718,28.1329,28.1718,26895.9436
2009-05-28 14:10:00,43.42,43.45,43.4,43.43,31084.65608465608,28.1783,28.1978,28.1653,28.1848,31084.6561
2009-05-28 14:15:00,43.44,43.49,43.42,43.48,24691.358024691355,28.1913,28.2237,28.1783,28.2172,24691.358
2009-05-28 14:20:00,43.48,43.62,43.48,43.58,48059.96472663139,28.2172,28.3081,28.2172,28.2821,48059.9647
2009-05-28 14:25:00,43.59,43.65,43.59,43.61,28659.611992945323,28.2886,28.3276,28.2886,28.3016,28659.612
2009-05-28 14:30:00,43.62,43.69,43.61,43.67,35934.7442680776,28.3081,28.3535,28.3016,28.3405,35934.7443
2009-05-28 14:35:00,43.65,43.66,43.61,43.62,27226.631393298056,28.3276,28.334,28.3016,28.3081,27226.6314
2009-05-28 14:40:00,43.62,43.64,43.5,43.51,27667.548500881832,28.3081,28.3211,28.2302,28.2367,27667.5485
2009-05-28 14:45:00,43.51,43.61,43.5,43.61,16644.620811287477,28.2367,28.3016,28.2302,28.3016,16644.6208
2009-05-28 14:50:00,43.61,43.67,43.58,43.62,27888.00705467372,28.3016,28.3405,28.2821,28.3081,27888.0071
2009-05-28 14:55:00,43.61,43.67,43.57,43.65,24691.358024691355,28.3016,28.3405,28.2756,28.3276,24691.358
2009-05-28 15:00:00,43.64,43.7,43.63,43.68,31746.031746031746,28.3211,28.36,28.3146,28.347,31746.0317
2009-05-28 15:05:00,43.66,43.69,43.59,43.59,21604.938271604937,28.334,28.3535,28.2886,28.2886,21604.9383
2009-05-28 15:10:00,43.58,43.58,43.39,43.48,43650.79365079365,28.2821,28.2821,28.1588,28.2172,43650.7937
2009-05-28 15:15:00,43.49,43.55,43.46,43.55,22376.54320987654,28.2237,28.2627,28.2043,28.2627,22376.5432
2009-05-28 15:20:00,43.54,43.55,43.41,43.42,21604.938271604937,28.2562,28.2627,28.1718,28.1783,21604.9383
2009-05-28 15:25:00,43.41,43.55,43.4,43.55,24029.982363315696,28.1718,28.2627,28.1653,28.2627,24029.9824
2009-05-28 15:30:00,43.55,43.55,43.46,43.52,43981.481481481474,28.2627,28.2627,28.2043,28.2432,43981.4815
2009-05-28 15:35:00,43.51,43.52,43.36,43.48,52579.365079365074,28.2367,28.2432,28.1394,28.2172,52579.3651
2009-05-28 15:40:00,43.47,43.58,43.41,43.55,54453.26278659611,28.2107,28.2821,28.1718,28.2627,54453.2628
2009-05-28 15:45:00,43.55,43.58,43.46,43.54,52689.59435626102,28.2627,28.2821,28.2043,28.2562,52689.5944
2009-05-28 15:50:00,43.54,43.62,43.36,43.38,66909.17107583773,28.2562,28.3081,28.1394,28.1523,66909.1711
2009-05-28 15:55:00,43.38,43.51,43.35,43.5,85868.60670194002,28.1523,28.2367,28.1329,28.2302,85868.6067
2009-05-29 09:30:00,43.55,43.55,43.14,43.38,41776.8959435626,28.2627,28.2627,27.9966,28.1523,41776.8959
2009-05-29 09:35:00,43.38,43.38,43.09,43.15,56988.53615520282,28.1523,28.1523,27.9641,28.0031,56988.5362
2009-05-29 09:40:00,43.17,43.21,42.56,42.81,86199.29453262786,28.016,28.042,27.6202,27.7824,86199.2945
2009-05-29 09:45:00,42.78,42.81,42.59,42.62,60846.56084656084,27.763,27.7824,27.6396,27.6591,60846.5608
2009-05-29 09:50:00,42.62,42.7,42.58,42.66,47398.58906525573,27.6591,27.711,27.6332,27.6851,47398.5891
2009-05-29 09:55:00,42.67,42.7,42.5,42.63,44863.31569664903,27.6916,27.711,27.5812,27.6656,44863.3157
2009-05-29 10:00:00,42.64,42.65,42.54,42.55,45194.003527336856,27.6721,27.6786,27.6072,27.6137,45194.0035
2009-05-29 10:05:00,42.54,42.71,42.54,42.68,34060.84656084656,27.6072,27.7175,27.6072,27.6981,34060.8466
2009-05-29 10:10:00,42.68,42.74,42.57,42.57,53791.887125220455,27.6981,27.737,27.6267,27.6267,53791.8871
2009-05-29 10:15:00,42.59,42.64,42.53,42.58,53902.11640211639,27.6396,27.6721,27.6007,27.6332,53902.1164
2009-05-29 10:20:00,42.57,42.77,42.57,42.76,20061.728395061727,27.6267,27.7565,27.6267,27.75,20061.7284
2009-05-29 10:25:00,42.77,42.9,42.77,42.87,20392.416225749555,27.7565,27.8408,27.7565,27.8214,20392.4162
2009-05-29 10:30:00,42.87,42.9,42.87,42.87,10141.093474426809,27.8214,27.8408,27.8214,27.8214,10141.0935
2009-05-29 10:35:00,42.87,42.93,42.76,42.91,24691.358024691355,27.8214,27.8603,27.75,27.8473,24691.358
2009-05-29 10:40:00,42.9,42.96,42.83,42.84,25242.50440917108,27.8408,27.8798,27.7954,27.8019,25242.5044
2009-05-29 10:45:00,42.82,42.82,42.65,42.68,58641.975308641966,27.7889,27.7889,27.6786,27.6981,58641.9753
2009-05-29 10:50:00,42.67,42.7,42.61,42.69,35824.514991181655,27.6916,27.711,27.6526,27.7045,35824.515
2009-05-29 10:55:00,42.69,42.71,42.61,42.61,18628.74779541446,27.7045,27.7175,27.6526,27.6526,18628.7478
2009-05-29 11:00:00,42.61,42.65,42.53,42.57,43099.64726631393,27.6526,27.6786,27.6007,27.6267,43099.6473
2009-05-29 11:05:00,42.57,42.59,42.5,42.55,41225.74955908289,27.6267,27.6396,27.5812,27.6137,41225.7496
2009-05-29 11:10:00,42.55,42.55,42.48,42.52,26895.943562610228,27.6137,27.6137,27.5683,27.5942,26895.9436
2009-05-29 11:15:00,42.53,42.55,42.49,42.51,16644.620811287477,27.6007,27.6137,27.5747,27.5877,16644.6208
2009-05-29 11:20:00,42.49,42.55,42.48,42.5,27336.860670194,27.5747,27.6137,27.5683,27.5812,27336.8607
2009-05-29 11:25:00,42.51,42.59,42.33,42.35,46737.21340388007,27.5877,27.6396,27.4709,27.4839,46737.2134
2009-05-29 11:30:00,42.32,42.46,42.3,42.44,43099.64726631393,27.4644,27.5553,27.4514,27.5423,43099.6473
2009-05-29 11:35:00,42.45,42.45,42.34,42.36,19841.26984126984,27.5488,27.5488,27.4774,27.4904,19841.2698
2009-05-29 11:40:00,42.37,42.48,42.34,42.47,38910.93474426808,27.4969,27.5683,27.4774,27.5618,38910.9347
2009-05-29 11:45:00,42.45,42.48,42.42,42.45,18518.518518518515,27.5488,27.5683,27.5293,27.5488,18518.5185
2009-05-29 11:50:00,42.45,42.48,42.36,42.38,24250.440917107582,27.5488,27.5683,27.4904,27.5034,24250.4409
2009-05-29 11:55:00,42.38,42.39,42.34,42.35,49162.25749559082,27.5034,27.5099,27.4774,27.4839,49162.2575
2009-05-29 12:00:00,42.35,42.35,42.25,42.33,35493.82716049382,27.4839,27.4839,27.419,27.4709,35493.8272
2009-05-29 12:05:00,42.33,42.38,42.31,42.32,13337.742504409169,27.4709,27.5034,27.4579,27.4644,13337.7425
2009-05-29 12:10:00,42.31,42.33,42.28,42.29,19731.040564373896,27.4579,27.4709,27.4385,27.445,19731.0406
2009-05-29 12:15:00,42.29,42.35,42.28,42.35,20943.56261022928,27.445,27.4839,27.4385,27.4839,20943.5626
2009-05-29 12:20:00,42.36,42.4,42.35,42.36,9259.259259259255,27.4904,27.5163,27.4839,27.4904,9259.2593
2009-05-29 12:25:00,42.37,42.47,42.35,42.42,13668.430335097,27.4969,27.5618,27.4839,27.5293,13668.4303
2009-05-29 12:30:00,42.42,42.43,42.4,42.42,8377.42504409171,27.5293,27.5358,27.5163,27.5293,8377.425
2009-05-29 12:35:00,42.42,42.49,42.39,42.4,15873.015873015873,27.5293,27.5747,27.5099,27.5163,15873.0159
2009-05-29 12:40:00,42.4,42.44,42.33,42.44,10582.01058201058,27.5163,27.5423,27.4709,27.5423,10582.0106
2009-05-29 12:45:00,42.45,42.49,42.39,42.41,13778.659611992944,27.5488,27.5747,27.5099,27.5228,13778.6596
2009-05-29 12:50:00,42.41,42.51,42.41,42.49,9810.405643738975,27.5228,27.5877,27.5228,27.5747,9810.4056
2009-05-29 12:55:00,42.5,42.53,42.49,42.5,11133.156966490298,27.5812,27.6007,27.5747,27.5812,11133.157
2009-05-29 13:00:00,42.5,42.6,42.5,42.57,9700.176366843032,27.5812,27.6461,27.5812,27.6267,9700.1764
2009-05-29 13:05:00,42.57,42.57,42.52,42.53,10471.781305114637,27.6267,27.6267,27.5942,27.6007,10471.7813
2009-05-29 13:10:00,42.53,42.57,42.52,42.56,10912.698412698412,27.6007,27.6267,27.5942,27.6202,10912.6984
2009-05-29 13:15:00,42.55,42.56,42.5,42.51,15321.869488536153,27.6137,27.6202,27.5812,27.5877,15321.8695
2009-05-29 13:20:00,42.53,42.56,42.51,42.54,10251.32275132275,27.6007,27.6202,27.5877,27.6072,10251.3228
2009-05-29 13:25:00,42.53,42.55,42.52,42.53,3968.253968253968,27.6007,27.6137,27.5942,27.6007,3968.254
2009-05-29 13:30:00,42.53,42.65,42.53,42.63,19179.894179894178,27.6007,27.6786,27.6007,27.6656,19179.8942
2009-05-29 13:35:00,42.63,42.68,42.61,42.67,8708.112874779541,27.6656,27.6981,27.6526,27.6916,8708.1129
2009-05-29 13:40:00,42.67,42.7,42.67,42.7,6834.2151675485,27.6916,27.711,27.6916,27.711,6834.2152
2009-05-29 13:45:00,42.7,42.74,42.68,42.7,10471.781305114637,27.711,27.737,27.6981,27.711,10471.7813
2009-05-29 13:50:00,42.68,42.71,42.67,42.7,16644.620811287477,27.6981,27.7175,27.6916,27.711,16644.6208
2009-05-29 13:55:00,42.7,42.71,42.67,42.67,4519.400352733685,27.711,27.7175,27.6916,27.6916,4519.4004
2009-05-29 14:00:00,42.68,42.74,42.66,42.71,19841.26984126984,27.6981,27.737,27.6851,27.7175,19841.2698
2009-05-29 14:05:00,42.72,42.76,42.72,42.74,23589.06525573192,27.724,27.75,27.724,27.737,23589.0653
2009-05-29 14:10:00,42.75,42.86,42.75,42.83,27998.23633156966,27.7435,27.8149,27.7435,27.7954,27998.2363
2009-05-29 14:15:00,42.83,42.88,42.83,42.86,41776.8959435626,27.7954,27.8278,27.7954,27.8149,41776.8959
2009-05-29 14:20:00,42.86,42.87,42.83,42.85,28659.611992945323,27.8149,27.8214,27.7954,27.8084,28659.612
2009-05-29 14:25:00,42.85,42.89,42.84,42.87,22597.001763668428,27.8084,27.8343,27.8019,27.8214,22597.0018
2009-05-29 14:30:00,42.85,42.87,42.77,42.78,23478.835978835978,27.8084,27.8214,27.7565,27.763,23478.836
2009-05-29 14:35:00,42.78,42.79,42.76,42.79,13007.05467372134,27.763,27.7694,27.75,27.7694,13007.0547
2009-05-29 14:40:00,42.79,42.8,42.71,42.76,23258.377425044087,27.7694,27.7759,27.7175,27.75,23258.3774
2009-05-29 14:45:00,42.76,42.76,42.7,42.71,14219.576719576718,27.75,27.75,27.711,27.7175,14219.5767
2009-05-29 14:50:00,42.7,42.7,42.58,42.66,23809.52380952381,27.711,27.711,27.6332,27.6851,23809.5238
2009-05-29 14:55:00,42.66,42.73,42.66,42.72,47398.58906525573,27.6851,27.7305,27.6851,27.724,47398.5891
2009-05-29 15:00:00,42.7,42.72,42.65,42.69,48941.79894179894,27.711,27.724,27.6786,27.7045,48941.7989
2009-05-29 15:05:00,42.68,42.83,42.68,42.77,28880.07054673721,27.6981,27.7954,27.6981,27.7565,28880.0705
2009-05-29 15:10:00,42.77,42.84,42.77,42.81,53130.51146384479,27.7565,27.8019,27.7565,27.7824,53130.5115
2009-05-29 15:15:00,42.8,42.85,42.79,42.84,32186.948853615515,27.7759,27.8084,27.7694,27.8019,32186.9489
2009-05-29 15:20:00,42.85,42.87,42.75,42.77,38470.0176366843,27.8084,27.8214,27.7435,27.7565,38470.0176
2009-05-29 15:25:00,42.77,42.83,42.75,42.81,27336.860670194,27.7565,27.7954,27.7435,27.7824,27336.8607
2009-05-29 15:30:00,42.81,42.82,42.69,42.7,41556.43738977072,27.7824,27.7889,27.7045,27.711,41556.4374
2009-05-29 15:35:00,42.7,42.77,42.67,42.75,37257.49559082892,27.711,27.7565,27.6916,27.7435,37257.4956
2009-05-29 15:40:00,42.74,42.89,42.72,42.87,72310.40564373897,27.737,27.8343,27.724,27.8214,72310.4056
2009-05-29 15:45:00,42.87,42.94,42.87,42.9,43650.79365079365,27.8214,27.8668,27.8214,27.8408,43650.7937
2009-05-29 15:50:00,42.9,43.0,42.87,42.88,82120.81128747795,27.8408,27.9057,27.8214,27.8278,82120.8113
2009-05-29 15:55:00,42.88,43.22,42.88,43.2,225418.87125220447,27.8278,28.0485,27.8278,28.0355,225418.8713
2009-06-01 09:30:00,43.55,43.78,42.98,43.74,67791.00529100528,28.2627,28.4119,27.8927,28.386,67791.0053
2009-06-01 09:35:00,43.72,43.87,43.71,43.76,25132.27513227513,28.373,28.4703,28.3665,28.3989,25132.2751
2009-06-01 09:40:00,43.74,44.09,43.65,44.09,38029.10052910053,28.386,28.6131,28.3276,28.6131,38029.1005
2009-06-01 09:45:00,44.08,44.22,44.08,44.17,35273.36860670194,28.6066,28.6975,28.6066,28.665,35273.3686
2009-06-01 09:50:00,44.19,44.27,44.16,44.24,39462.08112874779,28.678,28.7299,28.6585,28.7104,39462.0811
2009-06-01 09:55:00,44.24,44.3,44.19,44.19,35714.28571428571,28.7104,28.7494,28.678,28.678,35714.2857
2009-06-01 10:00:00,44.2,44.36,44.19,44.33,67570.5467372134,28.6845,28.7883,28.678,28.7689,67570.5467
2009-06-01 10:05:00,44.34,44.43,44.33,44.43,29761.90476190476,28.7753,28.8338,28.7689,28.8338,29761.9048
2009-06-01 10:10:00,44.42,44.55,44.42,44.54,37588.18342151675,28.8273,28.9116,28.8273,28.9051,37588.1834
2009-06-01 10:15:00,44.54,44.58,44.45,44.53,31084.65608465608,28.9051,28.9311,28.8467,28.8986,31084.6561
2009-06-01 10:20:00,44.53,44.56,44.52,44.52,32627.86596119929,28.8986,28.9181,28.8922,28.8922,32627.866
2009-06-01 10:25:00,44.52,44.56,44.38,44.38,46296.29629629629,28.8922,28.9181,28.8013,28.8013,46296.2963
2009-06-01 10:30:00,44.37,44.39,44.2,44.21,49492.945326278656,28.7948,28.8078,28.6845,28.691,49492.9453
2009-06-01 10:35:00,44.21,44.27,44.2,44.26,40013.22751322751,28.691,28.7299,28.6845,28.7234,40013.2275
2009-06-01 10:40:00,44.25,44.27,44.12,44.16,43981.481481481474,28.7169,28.7299,28.6326,28.6585,43981.4815
2009-06-01 10:45:00,44.17,44.18,44.06,44.06,51587.30158730158,28.665,28.6715,28.5936,28.5936,51587.3016
2009-06-01 10:50:00,44.07,44.08,44.05,44.07,36155.20282186948,28.6001,28.6066,28.5871,28.6001,36155.2028
2009-06-01 10:55:00,44.07,44.14,44.06,44.1,31966.49029982363,28.6001,28.6456,28.5936,28.6196,31966.4903
2009-06-01 11:00:00,44.09,44.17,44.09,44.17,26895.943562610228,28.6131,28.665,28.6131,28.665,26895.9436
2009-06-01 11:05:00,44.16,44.26,44.15,44.24,25242.50440917108,28.6585,28.7234,28.652,28.7104,25242.5044
2009-06-01 11:10:00,44.23,44.27,44.18,44.19,22597.001763668428,28.704,28.7299,28.6715,28.678,22597.0018
2009-06-01 11:15:00,44.19,44.24,44.18,44.24,17967.3721340388,28.678,28.7104,28.6715,28.7104,17967.3721
2009-06-01 11:20:00,44.24,44.29,44.2,44.2,29761.90476190476,28.7104,28.7429,28.6845,28.6845,29761.9048
2009-06-01 11:25:00,44.2,44.25,44.19,44.23,32958.55379188712,28.6845,28.7169,28.678,28.704,32958.5538
2009-06-01 11:30:00,44.23,44.24,44.17,44.24,28108.465608465605,28.704,28.7104,28.665,28.7104,28108.4656
2009-06-01 11:35:00,44.24,44.24,44.19,44.21,25022.045855379187,28.7104,28.7104,28.678,28.691,25022.0459
2009-06-01 11:40:00,44.21,44.24,44.2,44.23,12786.596119929452,28.691,28.7104,28.6845,28.704,12786.5961
2009-06-01 11:45:00,44.22,44.26,44.22,44.24,26895.943562610228,28.6975,28.7234,28.6975,28.7104,26895.9436
2009-06-01 11:50:00,44.25,44.28,44.24,44.26,44312.16931216931,28.7169,28.7364,28.7104,28.7234,44312.1693
2009-06-01 11:55:00,44.27,44.27,44.19,44.19,42548.50088183421,28.7299,28.7299,28.678,28.678,42548.5009
2009-06-01 12:00:00,44.19,44.24,44.18,44.23,26124.338624338623,28.678,28.7104,28.6715,28.704,26124.3386
2009-06-01 12:05:00,44.24,44.24,44.22,44.23,30974.426807760137,28.7104,28.7104,28.6975,28.704,30974.4268
2009-06-01 12:10:00,44.22,44.24,44.21,44.23,9810.405643738975,28.6975,28.7104,28.691,28.704,9810.4056
2009-06-01 12:15:00,44.22,44.23,44.1,44.11,34611.992945326274,28.6975,28.704,28.6196,28.6261,34611.9929
2009-06-01 12:20:00,44.13,44.17,44.13,44.16,17857.142857142855,28.6391,28.665,28.6391,28.6585,17857.1429
2009-06-01 12:25:00,44.16,44.22,44.16,44.22,14550.264550264548,28.6585,28.6975,28.6585,28.6975,14550.2646
2009-06-01 12:30:00,44.21,44.22,44.18,44.2,16093.474426807756,28.691,28.6975,28.6715,28.6845,16093.4744
2009-06-01 12:35:00,44.2,44.23,44.2,44.22,18959.43562610229,28.6845,28.704,28.6845,28.6975,18959.4356
2009-06-01 12:40:00,44.2,44.23,44.19,44.22,14329.805996472662,28.6845,28.704,28.678,28.6975,14329.806
2009-06-01 12:45:00,44.22,44.23,44.2,44.22,20502.6455026455,28.6975,28.704,28.6845,28.6975,20502.6455
2009-06-01 12:50:00,44.21,44.24,44.2,44.2,14991.181657848325,28.691,28.7104,28.6845,28.6845,14991.1817
2009-06-01 12:55:00,44.2,44.21,44.08,44.09,23368.60670194004,28.6845,28.691,28.6066,28.6131,23368.6067
2009-06-01 13:00:00,44.08,44.08,43.98,43.99,28769.841269841265,28.6066,28.6066,28.5417,28.5482,28769.8413
2009-06-01 13:05:00,43.99,44.02,43.98,44.0,31525.57319223985,28.5482,28.5677,28.5417,28.5547,31525.5732
2009-06-01 13:10:00,43.99,44.0,43.94,43.99,12014.991181657848,28.5482,28.5547,28.5158,28.5482,12014.9912
2009-06-01 13:15:00,44.0,44.0,43.95,43.95,25022.045855379187,28.5547,28.5547,28.5222,28.5222,25022.0459
2009-06-01 13:20:00,43.95,43.97,43.93,43.93,29431.216931216928,28.5222,28.5352,28.5093,28.5093,29431.2169
2009-06-01 13:25:00,43.94,43.95,43.93,43.94,25462.96296296296,28.5158,28.5222,28.5093,28.5158,25462.963
2009-06-01 13:30:00,43.95,43.95,43.94,43.94,37257.49559082892,28.5222,28.5222,28.5158,28.5158,37257.4956
2009-06-01 13:35:00,43.94,43.95,43.93,43.95,27667.548500881832,28.5158,28.5222,28.5093,28.5222,27667.5485
2009-06-01 13:40:00,43.95,43.96,43.94,43.94,25793.65079365079,28.5222,28.5287,28.5158,28.5158,25793.6508
2009-06-01 13:45:00,43.95,43.97,43.92,43.94,61177.24867724867,28.5222,28.5352,28.5028,28.5158,61177.2487
2009-06-01 13:50:00,43.93,43.94,43.89,43.92,21715.16754850088,28.5093,28.5158,28.4833,28.5028,21715.1675
2009-06-01 13:55:00,43.93,43.98,43.92,43.97,74625.22045855378,28.5093,28.5417,28.5028,28.5352,74625.2205
2009-06-01 14:00:00,43.97,44.07,43.91,44.04,106812.1693121693,28.5352,28.6001,28.4963,28.5807,106812.1693
2009-06-01 14:05:00,44.04,44.14,44.04,44.08,26785.714285714283,28.5807,28.6456,28.5807,28.6066,26785.7143
2009-06-01 14:10:00,44.07,44.16,44.07,44.14,39351.85185185185,28.6001,28.6585,28.6001,28.6456,39351.8519
2009-06-01 14:15:00,44.13,44.17,44.13,44.16,20833.33333333333,28.6391,28.665,28.6391,28.6585,20833.3333
2009-06-01 14:20:00,44.15,44.2,44.14,44.19,21494.70899470899,28.652,28.6845,28.6456,28.678,21494.709
2009-06-01 14:25:00,44.19,44.23,44.14,44.14,45524.69135802469,28.678,28.704,28.6456,28.6456,45524.6914
2009-06-01 14:30:00,44.14,44.18,44.13,44.18,35493.82716049382,28.6456,28.6715,28.6391,28.6715,35493.8272
2009-06-01 14:35:00,44.18,44.2,44.14,44.18,37147.266313932974,28.6715,28.6845,28.6456,28.6715,37147.2663
2009-06-01 14:40:00,44.18,44.24,44.13,44.14,46186.06701940035,28.6715,28.7104,28.6391,28.6456,46186.067
2009-06-01 14:45:00,44.15,44.18,44.1,44.12,44091.71075837742,28.652,28.6715,28.6196,28.6326,44091.7108
2009-06-01 14:50:00,44.12,44.15,44.1,44.14,36044.97354497354,28.6326,28.652,28.6196,28.6456,36044.9735
2009-06-01 14:55:00,44.14,44.21,44.13,44.17,45745.149911816574,28.6456,28.691,28.6391,28.665,45745.1499
2009-06-01 15:00:00,44.15,44.19,44.14,44.16,29982.36331569665,28.652,28.678,28.6456,28.6585,29982.3633
2009-06-01 15:05:00,44.16,44.16,44.11,44.14,29651.67548500881,28.6585,28.6585,28.6261,28.6456,29651.6755
2009-06-01 15:10:00,44.13,44.14,44.04,44.07,47949.735449735446,28.6391,28.6456,28.5807,28.6001,47949.7354
2009-06-01 15:15:00,44.07,44.13,44.07,44.11,34722.22222222222,28.6001,28.6391,28.6001,28.6261,34722.2222
2009-06-01 15:20:00,44.11,44.18,44.11,44.14,48280.42328042328,28.6261,28.6715,28.6261,28.6456,48280.4233
2009-06-01 15:25:00,44.14,44.19,44.11,44.18,44532.62786596119,28.6456,28.678,28.6261,28.6715,44532.6279
2009-06-01 15:30:00,44.18,44.21,44.14,44.17,73963.84479717813,28.6715,28.691,28.6456,28.665,73963.8448
2009-06-01 15:35:00,44.16,44.18,44.11,44.11,99647.26631393297,28.6585,28.6715,28.6261,28.6261,99647.2663
2009-06-01 15:40:00,44.12,44.16,44.08,44.08,95017.63668430336,28.6326,28.6585,28.6066,28.6066,95017.6367
2009-06-01 15:45:00,44.08,44.08,44.0,44.0,81459.43562610228,28.6066,28.6066,28.5547,28.5547,81459.4356
2009-06-01 15:50:00,44.0,44.12,43.99,44.05,104938.27160493826,28.5547,28.6326,28.5482,28.5871,104938.2716
2009-06-01 15:55:00,44.04,44.05,43.91,44.04,209876.5432098765,28.5807,28.5871,28.4963,28.5807,209876.5432
2009-06-02 09:30:00,44.04,44.12,43.83,43.95,65365.96119929453,28.5807,28.6326,28.4444,28.5222,65365.9612
2009-06-02 09:35:00,43.96,44.0,43.72,43.87,96340.38800705466,28.5287,28.5547,28.373,28.4703,96340.388
2009-06-02 09:40:00,43.86,43.94,43.8,43.92,59854.49735449735,28.4638,28.5158,28.4249,28.5028,59854.4974
2009-06-02 09:45:00,43.92,43.94,43.85,43.94,45414.462081128746,28.5028,28.5158,28.4573,28.5158,45414.4621
2009-06-02 09:50:00,43.94,44.07,43.91,44.04,50154.32098765432,28.5158,28.6001,28.4963,28.5807,50154.321
2009-06-02 09:55:00,44.03,44.08,44.03,44.05,62940.917107583766,28.5742,28.6066,28.5742,28.5871,62940.9171
2009-06-02 10:00:00,44.05,44.24,43.87,44.03,119598.76543209876,28.5871,28.7104,28.4703,28.5742,119598.7654
2009-06-02 10:05:00,44.04,44.11,44.01,44.11,23368.60670194004,28.5807,28.6261,28.5612,28.6261,23368.6067
2009-06-02 10:10:00,44.11,44.25,44.08,44.21,43871.25220458553,28.6261,28.7169,28.6066,28.691,43871.2522
2009-06-02 10:15:00,44.22,44.26,44.13,44.14,52358.906525573184,28.6975,28.7234,28.6391,28.6456,52358.9065
2009-06-02 10:20:00,44.15,44.16,44.1,44.12,28218.69488536155,28.652,28.6585,28.6196,28.6326,28218.6949
2009-06-02 10:25:00,44.13,44.16,44.06,44.06,40895.061728395056,28.6391,28.6585,28.5936,28.5936,40895.0617
2009-06-02 10:30:00,44.06,44.07,43.98,43.98,25132.27513227513,28.5936,28.6001,28.5417,28.5417,25132.2751
2009-06-02 10:35:00,43.98,44.02,43.94,43.96,32076.719576719574,28.5417,28.5677,28.5158,28.5287,32076.7196
2009-06-02 10:40:00,43.97,44.04,43.97,43.99,20061.728395061727,28.5352,28.5807,28.5352,28.5482,20061.7284
2009-06-02 10:45:00,43.99,43.99,43.86,43.91,30423.28042328042,28.5482,28.5482,28.4638,28.4963,30423.2804
2009-06-02 10:50:00,43.91,43.93,43.8,43.83,24581.12874779541,28.4963,28.5093,28.4249,28.4444,24581.1287
2009-06-02 10:55:00,43.83,43.87,43.77,43.79,36816.578483245146,28.4444,28.4703,28.4054,28.4184,36816.5785
2009-06-02 11:00:00,43.79,43.87,43.77,43.77,23589.06525573192,28.4184,28.4703,28.4054,28.4054,23589.0653
2009-06-02 11:05:00,43.79,43.83,43.75,43.75,23368.60670194004,28.4184,28.4444,28.3925,28.3925,23368.6067
2009-06-02 11:10:00,43.75,43.76,43.72,43.75,27447.089947089946,28.3925,28.3989,28.373,28.3925,27447.0899
2009-06-02 11:15:00,43.75,43.8,43.73,43.75,33399.47089947089,28.3925,28.4249,28.3795,28.3925,33399.4709
2009-06-02 11:20:00,43.74,43.75,43.68,43.72,49492.945326278656,28.386,28.3925,28.347,28.373,49492.9453
2009-06-02 11:25:00,43.73,43.75,43.71,43.71,35052.91005291005,28.3795,28.3925,28.3665,28.3665,35052.9101
2009-06-02 11:30:00,43.7,43.75,43.65,43.67,42548.50088183421,28.36,28.3925,28.3276,28.3405,42548.5009
2009-06-02 11:35:00,43.67,43.73,43.62,43.62,27336.860670194,28.3405,28.3795,28.3081,28.3081,27336.8607
2009-06-02 11:40:00,43.62,43.62,43.55,43.56,41446.20811287477,28.3081,28.3081,28.2627,28.2691,41446.2081
2009-06-02 11:45:00,43.56,43.56,43.51,43.54,35714.28571428571,28.2691,28.2691,28.2367,28.2562,35714.2857
2009-06-02 11:50:00,43.53,43.55,43.46,43.46,55665.78483245149,28.2497,28.2627,28.2043,28.2043,55665.7848
2009-06-02 11:55:00,43.46,43.55,43.45,43.49,150573.19223985888,28.2043,28.2627,28.1978,28.2237,150573.1922
2009-06-02 12:00:00,43.47,43.55,43.46,43.55,21604.938271604937,28.2107,28.2627,28.2043,28.2627,21604.9383
2009-06-02 12:05:00,43.55,43.61,43.52,43.55,31635.8024691358,28.2627,28.3016,28.2432,28.2627,31635.8025
2009-06-02 12:10:00,43.57,43.6,43.56,43.6,16203.703703703704,28.2756,28.2951,28.2691,28.2951,16203.7037
2009-06-02 12:15:00,43.6,43.65,43.55,43.57,43761.02292768959,28.2951,28.3276,28.2627,28.2756,43761.0229
2009-06-02 12:20:00,43.57,43.57,43.52,43.55,43209.87654320987,28.2756,28.2756,28.2432,28.2627,43209.8765
2009-06-02 12:25:00,43.55,43.58,43.49,43.51,54894.17989417989,28.2627,28.2821,28.2237,28.2367,54894.1799
2009-06-02 12:30:00,43.52,43.55,43.51,43.53,21825.396825396823,28.2432,28.2627,28.2367,28.2497,21825.3968
2009-06-02 12:35:00,43.54,43.63,43.54,43.63,18077.60141093474,28.2562,28.3146,28.2562,28.3146,18077.6014
2009-06-02 12:40:00,43.64,43.65,43.63,43.64,18077.60141093474,28.3211,28.3276,28.3146,28.3211,18077.6014
2009-06-02 12:45:00,43.65,43.65,43.54,43.55,22266.3139329806,28.3276,28.3276,28.2562,28.2627,22266.3139
2009-06-02 12:50:00,43.55,43.57,43.54,43.55,54343.03350970017,28.2627,28.2756,28.2562,28.2627,54343.0335
2009-06-02 12:55:00,43.55,43.55,43.54,43.54,18077.60141093474,28.2627,28.2627,28.2562,28.2562,18077.6014
2009-06-02 13:00:00,43.54,43.55,43.52,43.54,22156.08465608465,28.2562,28.2627,28.2432,28.2562,22156.0847
2009-06-02 13:05:00,43.55,43.56,43.55,43.56,34391.53439153439,28.2627,28.2691,28.2627,28.2691,34391.5344
2009-06-02 13:10:00,43.56,43.56,43.49,43.51,29651.67548500881,28.2691,28.2691,28.2237,28.2367,29651.6755
2009-06-02 13:15:00,43.5,43.51,43.45,43.48,27336.860670194,28.2302,28.2367,28.1978,28.2172,27336.8607
2009-06-02 13:20:00,43.47,43.55,43.46,43.55,30974.426807760137,28.2107,28.2627,28.2043,28.2627,30974.4268
2009-06-02 13:25:00,43.54,43.59,43.53,43.54,32958.55379188712,28.2562,28.2886,28.2497,28.2562,32958.5538
2009-06-02 13:30:00,43.54,43.57,43.53,43.56,38910.93474426808,28.2562,28.2756,28.2497,28.2691,38910.9347
2009-06-02 13:35:00,43.56,43.73,43.56,43.57,60736.33156966489,28.2691,28.3795,28.2691,28.2756,60736.3316
2009-06-02 13:40:00,43.58,43.6,43.55,43.6,34942.6807760141,28.2821,28.2951,28.2627,28.2951,34942.6808
2009-06-02 13:45:00,43.6,43.61,43.56,43.56,40123.456790123455,28.2951,28.3016,28.2691,28.2691,40123.4568
2009-06-02 13:50:00,43.57,43.57,43.52,43.54,28880.07054673721,28.2756,28.2756,28.2432,28.2562,28880.0705
2009-06-02 13:55:00,43.55,43.55,43.53,43.54,32407.407407407405,28.2627,28.2627,28.2497,28.2562,32407.4074
2009-06-02 14:00:00,43.54,43.55,43.53,43.53,42328.04232804232,28.2562,28.2627,28.2497,28.2497,42328.0423
2009-06-02 14:05:00,43.54,43.56,43.54,43.54,88844.7971781305,28.2562,28.2691,28.2562,28.2562,88844.7972
2009-06-02 14:10:00,43.54,43.55,43.54,43.55,20282.18694885361,28.2562,28.2627,28.2562,28.2627,20282.1869
2009-06-02 14:15:00,43.55,43.64,43.54,43.62,75507.05467372133,28.2627,28.3211,28.2562,28.3081,75507.0547
2009-06-02 14:20:00,43.63,43.75,43.61,43.65,282738.0952380952,28.3146,28.3925,28.3016,28.3276,282738.0952
2009-06-02 14:25:00,43.65,43.68,43.63,43.65,47949.735449735446,28.3276,28.347,28.3146,28.3276,47949.7354
2009-06-02 14:30:00,43.65,43.65,43.59,43.65,25462.96296296296,28.3276,28.3276,28.2886,28.3276,25462.963
2009-06-02 14:35:00,43.65,43.68,43.65,43.68,36816.578483245146,28.3276,28.347,28.3276,28.347,36816.5785
2009-06-02 14:40:00,43.68,43.74,43.66,43.72,42438.271604938265,28.347,28.386,28.334,28.373,42438.2716
2009-06-02 14:45:00,43.73,43.77,43.71,43.72,30423.28042328042,28.3795,28.4054,28.3665,28.373,30423.2804
2009-06-02 14:50:00,43.71,43.73,43.69,43.7,49162.25749559082,28.3665,28.3795,28.3535,28.36,49162.2575
2009-06-02 14:55:00,43.7,43.71,43.66,43.66,59854.49735449735,28.36,28.3665,28.334,28.334,59854.4974
2009-06-02 15:00:00,43.67,43.76,43.65,43.76,80687.83068783068,28.3405,28.3989,28.3276,28.3989,80687.8307
2009-06-02 15:05:00,43.76,43.82,43.76,43.8,45414.462081128746,28.3989,28.4379,28.3989,28.4249,45414.4621
2009-06-02 15:10:00,43.8,43.83,43.76,43.78,51366.84303350969,28.4249,28.4444,28.3989,28.4119,51366.843
2009-06-02 15:15:00,43.77,43.78,43.75,43.78,41225.74955908289,28.4054,28.4119,28.3925,28.4119,41225.7496
2009-06-02 15:20:00,43.77,43.82,43.76,43.8,54673.721340388,28.4054,28.4379,28.3989,28.4249,54673.7213
2009-06-02 15:25:00,43.81,43.9,43.8,43.87,72861.55202821869,28.4314,28.4898,28.4249,28.4703,72861.552
2009-06-02 15:30:00,43.87,43.89,43.83,43.88,53020.28218694885,28.4703,28.4833,28.4444,28.4768,53020.2822
2009-06-02 15:35:00,43.89,43.97,43.88,43.93,58421.51675485008,28.4833,28.5352,28.4768,28.5093,58421.5168
2009-06-02 15:40:00,43.93,43.97,43.88,43.94,72200.17636684302,28.5093,28.5352,28.4768,28.5158,72200.1764
2009-06-02 15:45:00,43.95,43.97,43.89,43.91,63381.83421516754,28.5222,28.5352,28.4833,28.4963,63381.8342
2009-06-02 15:50:00,43.91,43.91,43.75,43.83,76168.43033509699,28.4963,28.4963,28.3925,28.4444,76168.4303
2009-06-02 15:55:00,43.83,43.87,43.73,43.73,133377.4250440917,28.4444,28.4703,28.3795,28.3795,133377.425
2009-06-03 09:30:00,43.38,43.71,43.38,43.65,42768.9594356261,28.1523,28.3665,28.1523,28.3276,42768.9594
2009-06-03 09:35:00,43.64,43.75,43.56,43.67,43650.79365079365,28.3211,28.3925,28.2691,28.3405,43650.7937
2009-06-03 09:40:00,43.66,43.66,43.49,43.62,18298.059964726628,28.334,28.334,28.2237,28.3081,18298.06
2009-06-03 09:45:00,43.6,43.6,43.41,43.55,32186.948853615515,28.2951,28.2951,28.1718,28.2627,32186.9489
2009-06-03 09:50:00,43.55,43.55,43.22,43.22,31305.11463844797,28.2627,28.2627,28.0485,28.0485,31305.1146
2009-06-03 09:55:00,43.22,43.32,43.22,43.32,33840.38800705467,28.0485,28.1134,28.0485,28.1134,33840.388
2009-06-03 10:00:00,43.32,43.33,43.19,43.33,25903.880070546733,28.1134,28.1199,28.029,28.1199,25903.8801
2009-06-03 10:05:00,43.33,43.37,43.31,43.31,23037.9188712522,28.1199,28.1458,28.1069,28.1069,23037.9189
2009-06-03 10:10:00,43.32,43.32,43.22,43.24,35273.36860670194,28.1134,28.1134,28.0485,28.0615,35273.3686
2009-06-03 10:15:00,43.23,43.31,43.21,43.28,25683.421516754846,28.055,28.1069,28.042,28.0874,25683.4215
2009-06-03 10:20:00,43.28,43.32,43.24,43.24,37257.49559082892,28.0874,28.1134,28.0615,28.0615,37257.4956
2009-06-03 10:25:00,43.25,43.28,43.2,43.26,13337.742504409169,28.068,28.0874,28.0355,28.0745,13337.7425
2009-06-03 10:30:00,43.26,43.32,43.26,43.31,18849.206349206343,28.0745,28.1134,28.0745,28.1069,18849.2063
2009-06-03 10:35:00,43.32,43.35,43.31,43.35,21053.79188712522,28.1134,28.1329,28.1069,28.1329,21053.7919
2009-06-03 10:40:00,43.34,43.41,43.31,43.38,24250.440917107582,28.1264,28.1718,28.1069,28.1523,24250.4409
2009-06-03 10:45:00,43.38,43.38,43.31,43.31,13447.971781305114,28.1523,28.1523,28.1069,28.1069,13447.9718
2009-06-03 10:50:00,43.32,43.38,43.31,43.33,15542.32804232804,28.1134,28.1523,28.1069,28.1199,15542.328
2009-06-03 10:55:00,43.34,43.39,43.32,43.39,11904.761904761905,28.1264,28.1588,28.1134,28.1588,11904.7619
2009-06-03 11:00:00,43.4,43.41,43.34,43.36,16754.85008818342,28.1653,28.1718,28.1264,28.1394,16754.8501
2009-06-03 11:05:00,43.36,43.36,43.34,43.35,13117.283950617282,28.1394,28.1394,28.1264,28.1329,13117.284
2009-06-03 11:10:00,43.36,43.39,43.35,43.39,17967.3721340388,28.1394,28.1588,28.1329,28.1588,17967.3721
2009-06-03 11:15:00,43.38,43.39,43.3,43.33,19069.66490299824,28.1523,28.1588,28.1004,28.1199,19069.6649
2009-06-03 11:20:00,43.33,43.45,43.32,43.44,17526.455026455023,28.1199,28.1978,28.1134,28.1913,17526.455
2009-06-03 11:25:00,43.44,43.49,43.4,43.41,18628.74779541446,28.1913,28.2237,28.1653,28.1718,18628.7478
2009-06-03 11:30:00,43.39,43.43,43.37,43.43,10361.552028218694,28.1588,28.1848,28.1458,28.1848,10361.552
2009-06-03 11:35:00,43.42,43.43,43.37,43.41,19400.352733686064,28.1783,28.1848,28.1458,28.1718,19400.3527
2009-06-03 11:40:00,43.41,43.49,43.37,43.39,20171.95767195767,28.1718,28.2237,28.1458,28.1588,20171.9577
2009-06-03 11:45:00,43.39,43.45,43.37,43.4,18408.289241622573,28.1588,28.1978,28.1458,28.1653,18408.2892
2009-06-03 11:50:00,43.41,43.45,43.4,43.41,15762.786596119928,28.1718,28.1978,28.1653,28.1718,15762.7866
2009-06-03 11:55:00,43.41,43.43,43.35,43.39,34501.76366843033,28.1718,28.1848,28.1329,28.1588,34501.7637
2009-06-03 12:00:00,43.38,43.39,43.36,43.36,9479.717813051146,28.1523,28.1588,28.1394,28.1394,9479.7178
2009-06-03 12:05:00,43.36,43.4,43.36,43.36,18518.518518518515,28.1394,28.1653,28.1394,28.1394,18518.5185
2009-06-03 12:10:00,43.36,43.39,43.36,43.37,16424.162257495587,28.1394,28.1588,28.1394,28.1458,16424.1623
2009-06-03 12:15:00,43.37,43.38,43.32,43.32,29100.529100529096,28.1458,28.1523,28.1134,28.1134,29100.5291
2009-06-03 12:20:00,43.32,43.33,43.28,43.29,9369.488536155202,28.1134,28.1199,28.0874,28.0939,9369.4885
2009-06-03 12:25:00,43.28,43.29,43.24,43.25,23148.148148148142,28.0874,28.0939,28.0615,28.068,23148.1481
2009-06-03 12:30:00,43.24,43.27,43.16,43.19,37257.49559082892,28.0615,28.0809,28.0096,28.029,37257.4956
2009-06-03 12:35:00,43.19,43.21,43.18,43.21,6723.985890652557,28.029,28.042,28.0225,28.042,6723.9859
2009-06-03 12:40:00,43.21,43.23,43.2,43.22,13227.513227513226,28.042,28.055,28.0355,28.0485,13227.5132
2009-06-03 12:45:00,43.22,43.23,43.21,43.22,8156.966490299823,28.0485,28.055,28.042,28.0485,8156.9665
2009-06-03 12:50:00,43.22,43.23,43.18,43.18,21825.396825396823,28.0485,28.055,28.0225,28.0225,21825.3968
2009-06-03 12:55:00,43.18,43.2,43.14,43.15,38910.93474426808,28.0225,28.0355,27.9966,28.0031,38910.9347
2009-06-03 13:00:00,43.15,43.15,43.06,43.08,28108.465608465605,28.0031,28.0031,27.9447,27.9576,28108.4656
2009-06-03 13:05:00,43.09,43.1,43.06,43.06,7385.361552028218,27.9641,27.9706,27.9447,27.9447,7385.3616
2009-06-03 13:10:00,43.06,43.06,43.01,43.05,15652.557319223984,27.9447,27.9447,27.9122,27.9382,15652.5573
2009-06-03 13:15:00,43.04,43.09,43.04,43.09,12235.449735449734,27.9317,27.9641,27.9317,27.9641,12235.4497
2009-06-03 13:20:00,43.09,43.1,43.07,43.09,15873.015873015873,27.9641,27.9706,27.9512,27.9641,15873.0159
2009-06-03 13:25:00,43.1,43.1,43.02,43.06,22376.54320987654,27.9706,27.9706,27.9187,27.9447,22376.5432
2009-06-03 13:30:00,43.04,43.07,43.04,43.05,17857.142857142855,27.9317,27.9512,27.9317,27.9382,17857.1429
2009-06-03 13:35:00,43.05,43.08,43.02,43.07,13117.283950617282,27.9382,27.9576,27.9187,27.9512,13117.284
2009-06-03 13:40:00,43.08,43.09,43.05,43.06,20061.728395061727,27.9576,27.9641,27.9382,27.9447,20061.7284
2009-06-03 13:45:00,43.06,43.06,43.02,43.04,16644.620811287477,27.9447,27.9447,27.9187,27.9317,16644.6208
2009-06-03 13:50:00,43.04,43.07,43.03,43.07,9369.488536155202,27.9317,27.9512,27.9252,27.9512,9369.4885
2009-06-03 13:55:00,43.06,43.09,43.06,43.08,20282.18694885361,27.9447,27.9641,27.9447,27.9576,20282.1869
2009-06-03 14:00:00,43.08,43.1,43.03,43.03,31635.8024691358,27.9576,27.9706,27.9252,27.9252,31635.8025
2009-06-03 14:05:00,43.03,43.04,42.99,42.99,16644.620811287477,27.9252,27.9317,27.8992,27.8992,16644.6208
2009-06-03 14:10:00,43.0,43.05,42.98,43.01,15652.557319223984,27.9057,27.9382,27.8927,27.9122,15652.5573
2009-06-03 14:15:00,43.02,43.05,42.99,43.03,13337.742504409169,27.9187,27.9382,27.8992,27.9252,13337.7425
2009-06-03 14:20:00,43.03,43.03,42.98,43.02,12786.596119929452,27.9252,27.9252,27.8927,27.9187,12786.5961
2009-06-03 14:25:00,43.01,43.05,42.98,42.99,13668.430335097,27.9122,27.9382,27.8927,27.8992,13668.4303
2009-06-03 14:30:00,42.98,43.01,42.94,42.94,22486.772486772483,27.8927,27.9122,27.8668,27.8668,22486.7725
2009-06-03 14:35:00,42.93,42.96,42.89,42.9,33840.38800705467,27.8603,27.8798,27.8343,27.8408,33840.388
2009-06-03 14:40:00,42.89,42.93,42.89,42.92,28549.38271604938,27.8343,27.8603,27.8343,27.8538,28549.3827
2009-06-03 14:45:00,42.91,42.96,42.91,42.96,29982.36331569665,27.8473,27.8798,27.8473,27.8798,29982.3633
2009-06-03 14:50:00,42.97,42.98,42.96,42.98,12676.366843033507,27.8863,27.8927,27.8798,27.8927,12676.3668
2009-06-03 14:55:00,42.98,43.08,42.98,43.06,47398.58906525573,27.8927,27.9576,27.8927,27.9447,47398.5891
2009-06-03 15:00:00,43.07,43.13,43.06,43.11,43320.10582010582,27.9512,27.9901,27.9447,27.9771,43320.1058
2009-06-03 15:05:00,43.1,43.16,43.09,43.15,54894.17989417989,27.9706,28.0096,27.9641,28.0031,54894.1799
2009-06-03 15:10:00,43.15,43.17,43.11,43.12,31415.34391534391,28.0031,28.016,27.9771,27.9836,31415.3439
2009-06-03 15:15:00,43.12,43.16,43.09,43.13,29431.216931216928,27.9836,28.0096,27.9641,27.9901,29431.2169
2009-06-03 15:20:00,43.14,43.15,43.08,43.1,42989.41798941798,27.9966,28.0031,27.9576,27.9706,42989.418
2009-06-03 15:25:00,43.09,43.1,42.96,42.96,45524.69135802469,27.9641,27.9706,27.8798,27.8798,45524.6914
2009-06-03 15:30:00,42.96,43.02,42.95,42.97,76388.88888888888,27.8798,27.9187,27.8733,27.8863,76388.8889
2009-06-03 15:35:00,42.97,43.03,42.93,43.03,44532.62786596119,27.8863,27.9252,27.8603,27.9252,44532.6279
2009-06-03 15:40:00,43.03,43.12,43.0,43.1,90057.31922398588,27.9252,27.9836,27.9057,27.9706,90057.3192
2009-06-03 15:45:00,43.09,43.13,43.06,43.11,106150.79365079364,27.9641,27.9901,27.9447,27.9771,106150.7937
2009-06-03 15:50:00,43.1,43.15,43.07,43.08,118827.16049382716,27.9706,28.0031,27.9512,27.9576,118827.1605
2009-06-03 15:55:00,43.08,43.17,43.04,43.17,189704.58553791884,27.9576,28.016,27.9317,28.016,189704.5855
2009-06-04 09:30:00,43.26,43.55,43.23,43.41,32958.55379188712,28.0745,28.2627,28.055,28.1718,32958.5538
2009-06-04 09:35:00,43.45,43.56,43.41,43.54,19510.58201058201,28.1978,28.2691,28.1718,28.2562,19510.582
2009-06-04 09:40:00,43.53,43.69,43.44,43.47,24581.12874779541,28.2497,28.3535,28.1913,28.2107,24581.1287
2009-06-04 09:45:00,43.45,43.55,43.42,43.47,30974.426807760137,28.1978,28.2627,28.1783,28.2107,30974.4268
2009-06-04 09:50:00,43.48,43.49,43.37,43.37,51697.53086419753,28.2172,28.2237,28.1458,28.1458,51697.5309
2009-06-04 09:55:00,43.36,43.76,43.29,43.75,300705.467372134,28.1394,28.3989,28.0939,28.3925,300705.4674
2009-06-04 10:00:00,43.75,43.76,43.45,43.47,59634.03880070546,28.3925,28.3989,28.1978,28.2107,59634.0388
2009-06-04 10:05:00,43.47,43.49,43.26,43.3,54343.03350970017,28.2107,28.2237,28.0745,28.1004,54343.0335
2009-06-04 10:10:00,43.29,43.4,43.28,43.4,16754.85008818342,28.0939,28.1653,28.0874,28.1653,16754.8501
2009-06-04 10:15:00,43.4,43.41,43.33,43.35,19731.040564373896,28.1653,28.1718,28.1199,28.1329,19731.0406
2009-06-04 10:20:00,43.36,43.57,43.34,43.57,27447.089947089946,28.1394,28.2756,28.1264,28.2756,27447.0899
2009-06-04 10:25:00,43.59,43.65,43.55,43.56,16754.85008818342,28.2886,28.3276,28.2627,28.2691,16754.8501
2009-06-04 10:30:00,43.56,43.59,43.53,43.54,16975.308641975305,28.2691,28.2886,28.2497,28.2562,16975.3086
2009-06-04 10:35:00,43.55,43.58,43.52,43.56,24911.81657848324,28.2627,28.2821,28.2432,28.2691,24911.8166
2009-06-04 10:40:00,43.55,43.56,43.51,43.54,18408.289241622573,28.2627,28.2691,28.2367,28.2562,18408.2892
2009-06-04 10:45:00,43.54,43.57,43.49,43.5,19841.26984126984,28.2562,28.2756,28.2237,28.2302,19841.2698
2009-06-04 10:50:00,43.5,43.55,43.5,43.52,37808.64197530864,28.2302,28.2627,28.2302,28.2432,37808.642
2009-06-04 10:55:00,43.53,43.59,43.52,43.58,64814.81481481481,28.2497,28.2886,28.2432,28.2821,64814.8148
2009-06-04 11:00:00,43.58,43.59,43.5,43.5,35493.82716049382,28.2821,28.2886,28.2302,28.2302,35493.8272
2009-06-04 11:05:00,43.51,43.55,43.5,43.55,28218.69488536155,28.2367,28.2627,28.2302,28.2627,28218.6949
2009-06-04 11:10:00,43.55,43.55,43.49,43.53,26234.567901234564,28.2627,28.2627,28.2237,28.2497,26234.5679
2009-06-04 11:15:00,43.54,43.55,43.53,43.54,39902.998236331565,28.2562,28.2627,28.2497,28.2562,39902.9982
2009-06-04 11:20:00,43.53,43.58,43.5,43.55,16313.932980599646,28.2497,28.2821,28.2302,28.2627,16313.933
2009-06-04 11:25:00,43.55,43.55,43.49,43.53,11684.303350970016,28.2627,28.2627,28.2237,28.2497,11684.3034
2009-06-04 11:30:00,43.52,43.54,43.47,43.52,13999.11816578483,28.2432,28.2562,28.2107,28.2432,13999.1182
2009-06-04 11:35:00,43.52,43.53,43.46,43.53,15542.32804232804,28.2432,28.2497,28.2043,28.2497,15542.328
2009-06-04 11:40:00,43.54,43.55,43.52,43.54,13447.971781305114,28.2562,28.2627,28.2432,28.2562,13447.9718
2009-06-04 11:45:00,43.54,43.55,43.53,43.54,12125.220458553791,28.2562,28.2627,28.2497,28.2562,12125.2205
2009-06-04 11:50:00,43.54,43.55,43.53,43.54,14109.347442680775,28.2562,28.2627,28.2497,28.2562,14109.3474
2009-06-04 11:55:00,43.55,43.55,43.5,43.5,11684.303350970016,28.2627,28.2627,28.2302,28.2302,11684.3034
2009-06-04 12:00:00,43.51,43.51,43.36,43.37,28108.465608465605,28.2367,28.2367,28.1394,28.1458,28108.4656
2009-06-04 12:05:00,43.38,43.39,43.36,43.36,13888.888888888889,28.1523,28.1588,28.1394,28.1394,13888.8889
2009-06-04 12:10:00,43.36,43.36,43.29,43.35,21715.16754850088,28.1394,28.1394,28.0939,28.1329,21715.1675
2009-06-04 12:15:00,43.35,43.4,43.34,43.38,14329.805996472662,28.1329,28.1653,28.1264,28.1523,14329.806
2009-06-04 12:20:00,43.38,43.44,43.37,43.39,20943.56261022928,28.1523,28.1913,28.1458,28.1588,20943.5626
2009-06-04 12:25:00,43.39,43.45,43.39,43.45,16203.703703703704,28.1588,28.1978,28.1588,28.1978,16203.7037
2009-06-04 12:30:00,43.47,43.5,43.46,43.47,13999.11816578483,28.2107,28.2302,28.2043,28.2107,13999.1182
2009-06-04 12:35:00,43.47,43.47,43.45,43.47,10912.698412698412,28.2107,28.2107,28.1978,28.2107,10912.6984
2009-06-04 12:40:00,43.47,43.49,43.45,43.46,20061.728395061727,28.2107,28.2237,28.1978,28.2043,20061.7284
2009-06-04 12:45:00,43.46,43.5,43.46,43.47,16424.162257495587,28.2043,28.2302,28.2043,28.2107,16424.1623
2009-06-04 12:50:00,43.47,43.5,43.47,43.49,8156.966490299823,28.2107,28.2302,28.2107,28.2237,8156.9665
2009-06-04 12:55:00,43.49,43.49,43.45,43.48,19290.123456790123,28.2237,28.2237,28.1978,28.2172,19290.1235
2009-06-04 13:00:00,43.49,43.55,43.49,43.52,30643.738977072306,28.2237,28.2627,28.2237,28.2432,30643.739
2009-06-04 13:05:00,43.51,43.53,43.46,43.47,23699.294532627864,28.2367,28.2497,28.2043,28.2107,23699.2945
2009-06-04 13:10:00,43.48,43.54,43.48,43.5,24911.81657848324,28.2172,28.2562,28.2172,28.2302,24911.8166
2009-06-04 13:15:00,43.49,43.53,43.47,43.5,29761.90476190476,28.2237,28.2497,28.2107,28.2302,29761.9048
2009-06-04 13:20:00,43.51,43.55,43.51,43.53,20612.87477954145,28.2367,28.2627,28.2367,28.2497,20612.8748
2009-06-04 13:25:00,43.53,43.53,43.5,43.51,15432.098765432096,28.2497,28.2497,28.2302,28.2367,15432.0988
2009-06-04 13:30:00,43.51,43.56,43.5,43.55,29982.36331569665,28.2367,28.2691,28.2302,28.2627,29982.3633
2009-06-04 13:35:00,43.55,43.59,43.55,43.58,27006.17283950617,28.2627,28.2886,28.2627,28.2821,27006.1728
2009-06-04 13:40:00,43.58,43.59,43.56,43.57,14219.576719576718,28.2821,28.2886,28.2691,28.2756,14219.5767
2009-06-04 13:45:00,43.57,43.59,43.55,43.59,19951.499118165782,28.2756,28.2886,28.2627,28.2886,19951.4991
2009-06-04 13:50:00,43.58,43.59,43.49,43.5,27226.631393298056,28.2821,28.2886,28.2237,28.2302,27226.6314
2009-06-04 13:55:00,43.5,43.54,43.49,43.49,30092.592592592588,28.2302,28.2562,28.2237,28.2237,30092.5926
2009-06-04 14:00:00,43.5,43.52,43.45,43.48,33068.783068783065,28.2302,28.2432,28.1978,28.2172,33068.7831
2009-06-04 14:05:00,43.48,43.6,43.48,43.57,28769.841269841265,28.2172,28.2951,28.2172,28.2756,28769.8413
2009-06-04 14:10:00,43.58,43.59,43.55,43.58,24250.440917107582,28.2821,28.2886,28.2627,28.2821,24250.4409
2009-06-04 14:15:00,43.59,43.62,43.55,43.6,24911.81657848324,28.2886,28.3081,28.2627,28.2951,24911.8166
2009-06-04 14:20:00,43.6,43.64,43.59,43.6,23478.835978835978,28.2951,28.3211,28.2886,28.2951,23478.836
2009-06-04 14:25:00,43.6,43.67,43.59,43.64,49603.1746031746,28.2951,28.3405,28.2886,28.3211,49603.1746
2009-06-04 14:30:00,43.65,43.67,43.63,43.63,28549.38271604938,28.3276,28.3405,28.3146,28.3146,28549.3827
2009-06-04 14:35:00,43.63,43.64,43.57,43.58,42328.04232804232,28.3146,28.3211,28.2756,28.2821,42328.0423
2009-06-04 14:40:00,43.58,43.65,43.55,43.61,45745.149911816574,28.2821,28.3276,28.2627,28.3016,45745.1499
2009-06-04 14:45:00,43.62,43.66,43.6,43.62,32517.636684303347,28.3081,28.334,28.2951,28.3081,32517.6367
2009-06-04 14:50:00,43.62,43.66,43.56,43.58,53902.11640211639,28.3081,28.334,28.2691,28.2821,53902.1164
2009-06-04 14:55:00,43.57,43.58,43.47,43.54,72861.55202821869,28.2756,28.2821,28.2107,28.2562,72861.552
2009-06-04 15:00:00,43.54,43.55,43.49,43.55,24581.12874779541,28.2562,28.2627,28.2237,28.2627,24581.1287
2009-06-04 15:05:00,43.54,43.55,43.53,43.55,36926.80776014109,28.2562,28.2627,28.2497,28.2627,36926.8078
2009-06-04 15:10:00,43.55,43.62,43.53,43.62,38580.246913580246,28.2627,28.3081,28.2497,28.3081,38580.2469
2009-06-04 15:15:00,43.61,43.66,43.58,43.66,24140.21164021164,28.3016,28.334,28.2821,28.334,24140.2116
2009-06-04 15:20:00,43.66,43.73,43.66,43.71,29320.987654320983,28.334,28.3795,28.334,28.3665,29320.9877
2009-06-04 15:25:00,43.71,43.74,43.66,43.7,24911.81657848324,28.3665,28.386,28.334,28.36,24911.8166
2009-06-04 15:30:00,43.7,43.7,43.6,43.69,46186.06701940035,28.36,28.36,28.2951,28.3535,46186.067
2009-06-04 15:35:00,43.69,43.74,43.66,43.69,41666.66666666666,28.3535,28.386,28.334,28.3535,41666.6667
2009-06-04 15:40:00,43.69,43.71,43.58,43.64,42658.73015873016,28.3535,28.3665,28.2821,28.3211,42658.7302
2009-06-04 15:45:00,43.65,43.72,43.62,43.64,54122.57495590828,28.3276,28.373,28.3081,28.3211,54122.575
2009-06-04 15:50:00,43.63,43.73,43.57,43.61,100859.78835978836,28.3146,28.3795,28.2756,28.3016,100859.7884
2009-06-04 15:55:00,43.61,43.76,43.6,43.67,133267.19576719575,28.3016,28.3989,28.2951,28.3405,133267.1958
2009-06-05 09:30:00,44.21,44.21,43.7,43.72,116953.26278659613,28.691,28.691,28.36,28.373,116953.2628
2009-06-05 09:35:00,43.73,44.09,43.72,43.9,107914.46208112872,28.3795,28.6131,28.373,28.4898,107914.4621
2009-06-05 09:40:00,43.92,44.24,43.92,44.09,55004.40917107583,28.5028,28.7104,28.5028,28.6131,55004.4092
2009-06-05 09:45:00,44.1,44.14,43.83,43.9,67019.40035273368,28.6196,28.6456,28.4444,28.4898,67019.4004
2009-06-05 09:50:00,43.89,43.95,43.81,43.92,49162.25749559082,28.4833,28.5222,28.4314,28.5028,49162.2575
2009-06-05 09:55:00,43.89,43.93,43.65,43.93,64925.04409171075,28.4833,28.5093,28.3276,28.5093,64925.0441
2009-06-05 10:00:00,43.9,44.01,43.87,43.96,39792.76895943562,28.4898,28.5612,28.4703,28.5287,39792.769
2009-06-05 10:05:00,43.96,43.96,43.67,43.67,89065.25573192239,28.5287,28.5287,28.3405,28.3405,89065.2557
2009-06-05 10:10:00,43.68,43.77,43.53,43.63,72530.86419753086,28.347,28.4054,28.2497,28.3146,72530.8642
2009-06-05 10:15:00,43.62,43.75,43.59,43.73,32848.324514991175,28.3081,28.3925,28.2886,28.3795,32848.3245
2009-06-05 10:20:00,43.74,43.87,43.72,43.84,25573.192239858905,28.386,28.4703,28.373,28.4509,25573.1922
2009-06-05 10:25:00,43.85,43.95,43.83,43.94,32297.17813051146,28.4573,28.5222,28.4444,28.5158,32297.1781
2009-06-05 10:30:00,43.95,44.0,43.89,43.92,60295.41446208112,28.5222,28.5547,28.4833,28.5028,60295.4145
2009-06-05 10:35:00,43.93,44.05,43.92,43.97,52138.4479717813,28.5093,28.5871,28.5028,28.5352,52138.448
2009-06-05 10:40:00,43.98,44.05,43.94,44.04,34171.0758377425,28.5417,28.5871,28.5158,28.5807,34171.0758
2009-06-05 10:45:00,44.02,44.17,44.02,44.08,33950.61728395061,28.5677,28.665,28.5677,28.6066,33950.6173
2009-06-05 10:50:00,44.08,44.14,44.03,44.08,38139.32980599647,28.6066,28.6456,28.5742,28.6066,38139.3298
2009-06-05 10:55:00,44.06,44.15,44.04,44.15,41776.8959435626,28.5936,28.652,28.5807,28.652,41776.8959
2009-06-05 11:00:00,44.14,44.29,44.14,44.26,32407.407407407405,28.6456,28.7429,28.6456,28.7234,32407.4074
2009-06-05 11:05:00,44.28,44.32,44.2,44.25,27557.319223985887,28.7364,28.7624,28.6845,28.7169,27557.3192
2009-06-05 11:10:00,44.24,44.31,44.22,44.22,34942.6807760141,28.7104,28.7559,28.6975,28.6975,34942.6808
2009-06-05 11:15:00,44.22,44.25,44.19,44.21,23699.294532627864,28.6975,28.7169,28.678,28.691,23699.2945
2009-06-05 11:20:00,44.22,44.27,44.19,44.21,25462.96296296296,28.6975,28.7299,28.678,28.691,25462.963
2009-06-05 11:25:00,44.19,44.23,44.14,44.14,21164.02116402116,28.678,28.704,28.6456,28.6456,21164.0212
2009-06-05 11:30:00,44.14,44.15,44.04,44.05,32297.17813051146,28.6456,28.652,28.5807,28.5871,32297.1781
2009-06-05 11:35:00,44.05,44.11,44.01,44.09,32738.09523809524,28.5871,28.6261,28.5612,28.6131,32738.0952
2009-06-05 11:40:00,44.1,44.1,43.95,44.04,29320.987654320983,28.6196,28.6196,28.5222,28.5807,29320.9877
2009-06-05 11:45:00,44.04,44.04,43.95,44.04,37257.49559082892,28.5807,28.5807,28.5222,28.5807,37257.4956
2009-06-05 11:50:00,44.04,44.11,43.93,44.1,52689.59435626102,28.5807,28.6261,28.5093,28.6196,52689.5944
2009-06-05 11:55:00,44.08,44.1,44.04,44.05,26014.10934744268,28.6066,28.6196,28.5807,28.5871,26014.1093
2009-06-05 12:00:00,44.05,44.1,44.04,44.06,22817.460317460314,28.5871,28.6196,28.5807,28.5936,22817.4603
2009-06-05 12:05:00,44.06,44.16,44.06,44.11,37588.18342151675,28.5936,28.6585,28.5936,28.6261,37588.1834
2009-06-05 12:10:00,44.1,44.11,44.01,44.01,17526.455026455023,28.6196,28.6261,28.5612,28.5612,17526.455
2009-06-05 12:15:00,44.03,44.05,43.99,44.05,20943.56261022928,28.5742,28.5871,28.5482,28.5871,20943.5626
2009-06-05 12:20:00,44.05,44.14,44.04,44.1,24250.440917107582,28.5871,28.6456,28.5807,28.6196,24250.4409
2009-06-05 12:25:00,44.11,44.18,44.09,44.09,28880.07054673721,28.6261,28.6715,28.6131,28.6131,28880.0705
2009-06-05 12:30:00,44.09,44.1,44.0,44.02,22156.08465608465,28.6131,28.6196,28.5547,28.5677,22156.0847
2009-06-05 12:35:00,44.02,44.07,44.01,44.04,20833.33333333333,28.5677,28.6001,28.5612,28.5807,20833.3333
2009-06-05 12:40:00,44.04,44.04,43.98,44.03,23699.294532627864,28.5807,28.5807,28.5417,28.5742,23699.2945
2009-06-05 12:45:00,44.03,44.04,44.0,44.0,27777.777777777774,28.5742,28.5807,28.5547,28.5547,27777.7778
2009-06-05 12:50:00,44.0,44.01,43.95,43.97,25352.73368606701,28.5547,28.5612,28.5222,28.5352,25352.7337
2009-06-05 12:55:00,43.97,43.97,43.92,43.97,14219.576719576718,28.5352,28.5352,28.5028,28.5352,14219.5767
2009-06-05 13:00:00,43.97,44.03,43.94,44.03,31305.11463844797,28.5352,28.5742,28.5158,28.5742,31305.1146
2009-06-05 13:05:00,44.01,44.13,44.01,44.1,26124.338624338623,28.5612,28.6391,28.5612,28.6196,26124.3386
2009-06-05 13:10:00,44.12,44.14,44.03,44.09,36596.119929453256,28.6326,28.6456,28.5742,28.6131,36596.1199
2009-06-05 13:15:00,44.11,44.14,44.1,44.1,19731.040564373896,28.6261,28.6456,28.6196,28.6196,19731.0406
2009-06-05 13:20:00,44.1,44.1,44.03,44.08,18738.977072310405,28.6196,28.6196,28.5742,28.6066,18738.9771
2009-06-05 13:25:00,44.08,44.11,44.08,44.11,14329.805996472662,28.6066,28.6261,28.6066,28.6261,14329.806
2009-06-05 13:30:00,44.09,44.14,44.09,44.14,15873.015873015873,28.6131,28.6456,28.6131,28.6456,15873.0159
2009-06-05 13:35:00,44.14,44.18,44.13,44.17,21164.02116402116,28.6456,28.6715,28.6391,28.665,21164.0212
2009-06-05 13:40:00,44.18,44.25,44.17,44.22,13778.659611992944,28.6715,28.7169,28.665,28.6975,13778.6596
2009-06-05 13:45:00,44.22,44.25,44.22,44.25,21935.626102292765,28.6975,28.7169,28.6975,28.7169,21935.6261
2009-06-05 13:50:00,44.25,44.29,44.24,44.29,22707.231040564373,28.7169,28.7429,28.7104,28.7429,22707.231
2009-06-05 13:55:00,44.29,44.3,44.15,44.22,55555.55555555555,28.7429,28.7494,28.652,28.6975,55555.5556
2009-06-05 14:00:00,44.22,44.24,44.13,44.14,30533.509700176364,28.6975,28.7104,28.6391,28.6456,30533.5097
2009-06-05 14:05:00,44.13,44.15,44.01,44.01,34281.305114638446,28.6391,28.652,28.5612,28.5612,34281.3051
2009-06-05 14:10:00,44.01,44.04,43.95,43.95,30202.821869488533,28.5612,28.5807,28.5222,28.5222,30202.8219
2009-06-05 14:15:00,43.94,43.97,43.88,43.9,46186.06701940035,28.5158,28.5352,28.4768,28.4898,46186.067
2009-06-05 14:20:00,43.88,43.95,43.8,43.92,54122.57495590828,28.4768,28.5222,28.4249,28.5028,54122.575
2009-06-05 14:25:00,43.92,43.95,43.89,43.9,24691.358024691355,28.5028,28.5222,28.4833,28.4898,24691.358
2009-06-05 14:30:00,43.9,43.92,43.83,43.84,44091.71075837742,28.4898,28.5028,28.4444,28.4509,44091.7108
2009-06-05 14:35:00,43.85,43.93,43.81,43.88,39351.85185185185,28.4573,28.5093,28.4314,28.4768,39351.8519
2009-06-05 14:40:00,43.88,43.98,43.87,43.96,29872.1340388007,28.4768,28.5417,28.4703,28.5287,29872.134
2009-06-05 14:45:00,43.96,44.01,43.94,44.0,24581.12874779541,28.5287,28.5612,28.5158,28.5547,24581.1287
2009-06-05 14:50:00,44.03,44.05,43.98,43.99,29651.67548500881,28.5742,28.5871,28.5417,28.5482,29651.6755
2009-06-05 14:55:00,43.99,44.04,43.98,43.99,23148.148148148142,28.5482,28.5807,28.5417,28.5482,23148.1481
2009-06-05 15:00:00,43.98,44.02,43.93,43.99,39902.998236331565,28.5417,28.5677,28.5093,28.5482,39902.9982
2009-06-05 15:05:00,43.99,44.1,43.98,44.05,39021.16402116402,28.5482,28.6196,28.5417,28.5871,39021.164
2009-06-05 15:10:00,44.04,44.11,44.01,44.04,54453.26278659611,28.5807,28.6261,28.5612,28.5807,54453.2628
2009-06-05 15:15:00,44.04,44.05,43.98,44.04,41887.12522045855,28.5807,28.5871,28.5417,28.5807,41887.1252
2009-06-05 15:20:00,44.04,44.08,44.01,44.03,34391.53439153439,28.5807,28.6066,28.5612,28.5742,34391.5344
2009-06-05 15:25:00,44.03,44.03,43.95,43.96,42879.18871252204,28.5742,28.5742,28.5222,28.5287,42879.1887
2009-06-05 15:30:00,43.96,44.0,43.95,43.98,51256.61375661375,28.5287,28.5547,28.5222,28.5417,51256.6138
2009-06-05 15:35:00,43.99,44.06,43.99,44.06,64594.35626102292,28.5482,28.5936,28.5482,28.5936,64594.3563
2009-06-05 15:40:00,44.05,44.07,43.94,43.96,73743.38624338624,28.5871,28.6001,28.5158,28.5287,73743.3862
2009-06-05 15:45:00,43.97,43.97,43.8,43.8,69995.59082892415,28.5352,28.5352,28.4249,28.4249,69995.5908
2009-06-05 15:50:00,43.8,43.89,43.79,43.84,81569.66490299822,28.4249,28.4833,28.4184,28.4509,81569.6649
2009-06-05 15:55:00,43.84,43.92,43.79,43.92,114087.30158730155,28.4509,28.5028,28.4184,28.5028,114087.3016
2009-06-08 09:30:00,43.84,43.84,43.65,43.7,36485.89065255732,28.4509,28.4509,28.3276,28.36,36485.8907
2009-06-08 09:35:00,43.69,43.7,43.45,43.58,34611.992945326274,28.3535,28.36,28.1978,28.2821,34611.9929
2009-06-08 09:40:00,43.55,43.7,43.45,43.48,22156.08465608465,28.2627,28.36,28.1978,28.2172,22156.0847
2009-06-08 09:45:00,43.48,43.58,43.45,43.56,33840.38800705467,28.2172,28.2821,28.1978,28.2691,33840.388
2009-06-08 09:50:00,43.56,43.66,43.53,43.65,27447.089947089946,28.2691,28.334,28.2497,28.3276,27447.0899
2009-06-08 09:55:00,43.65,43.7,43.6,43.69,32738.09523809524,28.3276,28.36,28.2951,28.3535,32738.0952
2009-06-08 10:00:00,43.69,43.69,43.59,43.66,48280.42328042328,28.3535,28.3535,28.2886,28.334,48280.4233
2009-06-08 10:05:00,43.66,43.77,43.65,43.76,35052.91005291005,28.334,28.4054,28.3276,28.3989,35052.9101
2009-06-08 10:10:00,43.75,43.79,43.67,43.67,21715.16754850088,28.3925,28.4184,28.3405,28.3405,21715.1675
2009-06-08 10:15:00,43.68,43.68,43.57,43.59,23478.835978835978,28.347,28.347,28.2756,28.2886,23478.836
2009-06-08 10:20:00,43.59,43.62,43.55,43.62,18408.289241622573,28.2886,28.3081,28.2627,28.3081,18408.2892
2009-06-08 10:25:00,43.61,43.74,43.6,43.73,16534.391534391532,28.3016,28.386,28.2951,28.3795,16534.3915
2009-06-08 10:30:00,43.73,43.75,43.72,43.75,14880.95238095238,28.3795,28.3925,28.373,28.3925,14880.9524
2009-06-08 10:35:00,43.75,43.89,43.74,43.89,31746.031746031746,28.3925,28.4833,28.386,28.4833,31746.0317
2009-06-08 10:40:00,43.89,43.96,43.89,43.94,20171.95767195767,28.4833,28.5287,28.4833,28.5158,20171.9577
2009-06-08 10:45:00,43.96,43.97,43.93,43.96,18738.977072310405,28.5287,28.5352,28.5093,28.5287,18738.9771
2009-06-08 10:50:00,43.96,43.99,43.93,43.94,23589.06525573192,28.5287,28.5482,28.5093,28.5158,23589.0653
2009-06-08 10:55:00,43.93,43.94,43.82,43.85,16534.391534391532,28.5093,28.5158,28.4379,28.4573,16534.3915
2009-06-08 11:00:00,43.85,43.85,43.76,43.78,27667.548500881832,28.4573,28.4573,28.3989,28.4119,27667.5485
2009-06-08 11:05:00,43.78,43.81,43.74,43.74,11574.074074074071,28.4119,28.4314,28.386,28.386,11574.0741
2009-06-08 11:10:00,43.74,43.82,43.73,43.81,26124.338624338623,28.386,28.4379,28.3795,28.4314,26124.3386
2009-06-08 11:15:00,43.81,43.82,43.77,43.79,36816.578483245146,28.4314,28.4379,28.4054,28.4184,36816.5785
2009-06-08 11:20:00,43.79,43.84,43.79,43.84,36926.80776014109,28.4184,28.4509,28.4184,28.4509,36926.8078
2009-06-08 11:25:00,43.83,43.86,43.71,43.73,33840.38800705467,28.4444,28.4638,28.3665,28.3795,33840.388
2009-06-08 11:30:00,43.71,43.72,43.66,43.72,20943.56261022928,28.3665,28.373,28.334,28.373,20943.5626
2009-06-08 11:35:00,43.71,43.75,43.67,43.75,18408.289241622573,28.3665,28.3925,28.3405,28.3925,18408.2892
2009-06-08 11:40:00,43.74,43.77,43.67,43.74,19179.894179894178,28.386,28.4054,28.3405,28.386,19179.8942
2009-06-08 11:45:00,43.74,43.76,43.7,43.71,19731.040564373896,28.386,28.3989,28.36,28.3665,19731.0406
2009-06-08 11:50:00,43.7,43.72,43.65,43.65,15211.64021164021,28.36,28.373,28.3276,28.3276,15211.6402
2009-06-08 11:55:00,43.65,43.7,43.65,43.66,16865.079365079364,28.3276,28.36,28.3276,28.334,16865.0794
2009-06-08 12:00:00,43.68,43.71,43.64,43.68,18187.830687830687,28.347,28.3665,28.3211,28.347,18187.8307
2009-06-08 12:05:00,43.68,43.7,43.67,43.68,15211.64021164021,28.347,28.36,28.3405,28.347,15211.6402
2009-06-08 12:10:00,43.67,43.69,43.64,43.65,12676.366843033507,28.3405,28.3535,28.3211,28.3276,12676.3668
2009-06-08 12:15:00,43.65,43.65,43.61,43.62,8377.42504409171,28.3276,28.3276,28.3016,28.3081,8377.425
2009-06-08 12:20:00,43.61,43.63,43.59,43.6,9700.176366843032,28.3016,28.3146,28.2886,28.2951,9700.1764
2009-06-08 12:25:00,43.6,43.63,43.58,43.6,7275.132275132274,28.2951,28.3146,28.2821,28.2951,7275.1323
2009-06-08 12:30:00,43.61,43.64,43.56,43.57,13447.971781305114,28.3016,28.3211,28.2691,28.2756,13447.9718
2009-06-08 12:35:00,43.56,43.69,43.56,43.66,12235.449735449734,28.2691,28.3535,28.2691,28.334,12235.4497
2009-06-08 12:40:00,43.65,43.69,43.65,43.69,8928.571428571428,28.3276,28.3535,28.3276,28.3535,8928.5714
2009-06-08 12:45:00,43.68,43.7,43.65,43.68,9700.176366843032,28.347,28.36,28.3276,28.347,9700.1764
2009-06-08 12:50:00,43.67,43.69,43.65,43.66,7936.507936507935,28.3405,28.3535,28.3276,28.334,7936.5079
2009-06-08 12:55:00,43.66,43.67,43.64,43.66,18408.289241622573,28.334,28.3405,28.3211,28.334,18408.2892
2009-06-08 13:00:00,43.66,43.72,43.66,43.7,14660.493827160491,28.334,28.373,28.334,28.36,14660.4938
2009-06-08 13:05:00,43.7,43.72,43.68,43.7,15983.245149911814,28.36,28.373,28.347,28.36,15983.2451
2009-06-08 13:10:00,43.7,43.71,43.65,43.67,9259.259259259255,28.36,28.3665,28.3276,28.3405,9259.2593
2009-06-08 13:15:00,43.68,43.73,43.65,43.71,11574.074074074071,28.347,28.3795,28.3276,28.3665,11574.0741
2009-06-08 13:20:00,43.69,43.76,43.69,43.76,16534.391534391532,28.3535,28.3989,28.3535,28.3989,16534.3915
2009-06-08 13:25:00,43.75,43.75,43.68,43.74,13999.11816578483,28.3925,28.3925,28.347,28.386,13999.1182
2009-06-08 13:30:00,43.75,43.75,43.72,43.74,8156.966490299823,28.3925,28.3925,28.373,28.386,8156.9665
2009-06-08 13:35:00,43.75,43.77,43.72,43.72,21604.938271604937,28.3925,28.4054,28.373,28.373,21604.9383
2009-06-08 13:40:00,43.72,43.74,43.69,43.74,15652.557319223984,28.373,28.386,28.3535,28.386,15652.5573
2009-06-08 13:45:00,43.73,43.82,43.73,43.81,20502.6455026455,28.3795,28.4379,28.3795,28.4314,20502.6455
2009-06-08 13:50:00,43.8,43.81,43.73,43.73,10912.698412698412,28.4249,28.4314,28.3795,28.3795,10912.6984
2009-06-08 13:55:00,43.73,43.78,43.71,43.78,9920.63492063492,28.3795,28.4119,28.3665,28.4119,9920.6349
2009-06-08 14:00:00,43.78,43.79,43.74,43.74,16203.703703703704,28.4119,28.4184,28.386,28.386,16203.7037
2009-06-08 14:05:00,43.75,43.77,43.68,43.69,12125.220458553791,28.3925,28.4054,28.347,28.3535,12125.2205
2009-06-08 14:10:00,43.69,43.71,43.67,43.67,14109.347442680775,28.3535,28.3665,28.3405,28.3405,14109.3474
2009-06-08 14:15:00,43.68,43.69,43.66,43.67,13888.888888888889,28.347,28.3535,28.334,28.3405,13888.8889
2009-06-08 14:20:00,43.66,43.69,43.65,43.69,16093.474426807756,28.334,28.3535,28.3276,28.3535,16093.4744
2009-06-08 14:25:00,43.69,43.76,43.67,43.76,14770.723104056437,28.3535,28.3989,28.3405,28.3989,14770.7231
2009-06-08 14:30:00,43.77,43.8,43.73,43.73,24250.440917107582,28.4054,28.4249,28.3795,28.3795,24250.4409
2009-06-08 14:35:00,43.74,43.77,43.74,43.77,18187.830687830687,28.386,28.4054,28.386,28.4054,18187.8307
2009-06-08 14:40:00,43.76,43.78,43.71,43.71,21053.79188712522,28.3989,28.4119,28.3665,28.3665,21053.7919
2009-06-08 14:45:00,43.71,43.79,43.68,43.77,22486.772486772483,28.3665,28.4184,28.347,28.4054,22486.7725
2009-06-08 14:50:00,43.77,43.78,43.68,43.69,18959.43562610229,28.4054,28.4119,28.347,28.3535,18959.4356
2009-06-08 14:55:00,43.73,43.77,43.7,43.76,14880.95238095238,28.3795,28.4054,28.36,28.3989,14880.9524
2009-06-08 15:00:00,43.77,43.83,43.75,43.78,26014.10934744268,28.4054,28.4444,28.3925,28.4119,26014.1093
2009-06-08 15:05:00,43.78,43.83,43.74,43.82,19731.040564373896,28.4119,28.4444,28.386,28.4379,19731.0406
2009-06-08 15:10:00,43.83,43.86,43.77,43.81,21274.250440917105,28.4444,28.4638,28.4054,28.4314,21274.2504
2009-06-08 15:15:00,43.81,43.99,43.8,43.94,46406.52557319224,28.4314,28.5482,28.4249,28.5158,46406.5256
2009-06-08 15:20:00,43.95,44.24,43.92,44.14,108796.29629629628,28.5222,28.7104,28.5028,28.6456,108796.2963
2009-06-08 15:25:00,44.14,44.24,44.14,44.21,54122.57495590828,28.6456,28.7104,28.6456,28.691,54122.575
2009-06-08 15:30:00,44.21,44.42,44.21,44.34,109788.35978835975,28.691,28.8273,28.691,28.7753,109788.3598
2009-06-08 15:35:00,44.36,44.45,44.2,44.22,113977.07231040564,28.7883,28.8467,28.6845,28.6975,113977.0723
2009-06-08 15:40:00,44.22,44.29,44.16,44.19,84986.77248677248,28.6975,28.7429,28.6585,28.678,84986.7725
2009-06-08 15:45:00,44.19,44.3,44.18,44.24,63492.06349206349,28.678,28.7494,28.6715,28.7104,63492.0635
2009-06-08 15:50:00,44.24,44.29,44.17,44.17,51477.07231040564,28.7104,28.7429,28.665,28.665,51477.0723
2009-06-08 15:55:00,44.18,44.24,44.12,44.12,77711.6402116402,28.6715,28.7104,28.6326,28.6326,77711.6402
2009-06-09 09:30:00,44.15,44.15,44.01,44.04,34171.0758377425,28.652,28.652,28.5612,28.5807,34171.0758
2009-06-09 09:35:00,44.03,44.32,44.03,44.29,27667.548500881832,28.5742,28.7624,28.5742,28.7429,27667.5485
2009-06-09 09:40:00,44.28,44.39,44.22,44.22,31305.11463844797,28.7364,28.8078,28.6975,28.6975,31305.1146
2009-06-09 09:45:00,44.23,44.29,44.14,44.17,23368.60670194004,28.704,28.7429,28.6456,28.665,23368.6067
2009-06-09 09:50:00,44.14,44.14,44.03,44.04,30092.592592592588,28.6456,28.6456,28.5742,28.5807,30092.5926
2009-06-09 09:55:00,44.05,44.05,43.87,43.91,32738.09523809524,28.5871,28.5871,28.4703,28.4963,32738.0952
2009-06-09 10:00:00,43.91,43.97,43.82,43.82,31415.34391534391,28.4963,28.5352,28.4379,28.4379,31415.3439
2009-06-09 10:05:00,43.82,43.89,43.72,43.75,64814.81481481481,28.4379,28.4833,28.373,28.3925,64814.8148
2009-06-09 10:10:00,43.76,43.84,43.7,43.78,59193.12169312168,28.3989,28.4509,28.36,28.4119,59193.1217
2009-06-09 10:15:00,43.77,43.8,43.69,43.72,28880.07054673721,28.4054,28.4249,28.3535,28.373,28880.0705
2009-06-09 10:20:00,43.71,43.74,43.65,43.69,32297.17813051146,28.3665,28.386,28.3276,28.3535,32297.1781
2009-06-09 10:25:00,43.68,43.74,43.66,43.72,25022.045855379187,28.347,28.386,28.334,28.373,25022.0459
2009-06-09 10:30:00,43.74,43.82,43.71,43.81,16975.308641975305,28.386,28.4379,28.3665,28.4314,16975.3086
2009-06-09 10:35:00,43.81,43.82,43.75,43.77,24801.5873015873,28.4314,28.4379,28.3925,28.4054,24801.5873
2009-06-09 10:40:00,43.77,43.78,43.74,43.75,23368.60670194004,28.4054,28.4119,28.386,28.3925,23368.6067
2009-06-09 10:45:00,43.77,43.79,43.7,43.7,13888.888888888889,28.4054,28.4184,28.36,28.36,13888.8889
2009-06-09 10:50:00,43.71,43.71,43.65,43.68,14660.493827160491,28.3665,28.3665,28.3276,28.347,14660.4938
2009-06-09 10:55:00,43.65,43.72,43.65,43.67,15321.869488536153,28.3276,28.373,28.3276,28.3405,15321.8695
2009-06-09 11:00:00,43.65,43.65,43.49,43.5,48059.96472663139,28.3276,28.3276,28.2237,28.2302,48059.9647
2009-06-09 11:05:00,43.49,43.52,43.43,43.48,45083.77425044091,28.2237,28.2432,28.1848,28.2172,45083.7743
2009-06-09 11:10:00,43.48,43.49,43.4,43.41,31966.49029982363,28.2172,28.2237,28.1653,28.1718,31966.4903
2009-06-09 11:15:00,43.41,43.44,43.39,43.4,32517.636684303347,28.1718,28.1913,28.1588,28.1653,32517.6367
2009-06-09 11:20:00,43.4,43.45,43.38,43.45,17857.142857142855,28.1653,28.1978,28.1523,28.1978,17857.1429
2009-06-09 11:25:00,43.45,43.45,43.34,43.35,25903.880070546733,28.1978,28.1978,28.1264,28.1329,25903.8801
2009-06-09 11:30:00,43.35,43.41,43.32,43.39,12896.825396825396,28.1329,28.1718,28.1134,28.1588,12896.8254
2009-06-09 11:35:00,43.39,43.4,43.35,43.39,26675.485008818338,28.1588,28.1653,28.1329,28.1588,26675.485
2009-06-09 11:40:00,43.38,43.42,43.38,43.4,10912.698412698412,28.1523,28.1783,28.1523,28.1653,10912.6984
2009-06-09 11:45:00,43.4,43.42,43.39,43.41,17857.142857142855,28.1653,28.1783,28.1588,28.1718,17857.1429
2009-06-09 11:50:00,43.4,43.4,43.24,43.24,35604.056437389765,28.1653,28.1653,28.0615,28.0615,35604.0564
2009-06-09 11:55:00,43.24,43.25,43.2,43.21,20612.87477954145,28.0615,28.068,28.0355,28.042,20612.8748
2009-06-09 12:00:00,43.21,43.25,43.21,43.25,16754.85008818342,28.042,28.068,28.042,28.068,16754.8501
2009-06-09 12:05:00,43.25,43.32,43.25,43.31,19620.81128747795,28.068,28.1134,28.068,28.1069,19620.8113
2009-06-09 12:10:00,43.32,43.35,43.31,43.34,10471.781305114637,28.1134,28.1329,28.1069,28.1264,10471.7813
2009-06-09 12:15:00,43.34,43.37,43.33,43.36,12345.679012345678,28.1264,28.1458,28.1199,28.1394,12345.679
2009-06-09 12:20:00,43.36,43.41,43.36,43.41,17195.767195767196,28.1394,28.1718,28.1394,28.1718,17195.7672
2009-06-09 12:25:00,43.41,43.45,43.41,43.42,15983.245149911814,28.1718,28.1978,28.1718,28.1783,15983.2451
2009-06-09 12:30:00,43.41,43.45,43.38,43.45,11904.761904761905,28.1718,28.1978,28.1523,28.1978,11904.7619
2009-06-09 12:35:00,43.45,43.5,43.45,43.49,13668.430335097,28.1978,28.2302,28.1978,28.2237,13668.4303
2009-06-09 12:40:00,43.48,43.48,43.43,43.45,14329.805996472662,28.2172,28.2172,28.1848,28.1978,14329.806
2009-06-09 12:45:00,43.45,43.54,43.45,43.51,17195.767195767196,28.1978,28.2562,28.1978,28.2367,17195.7672
2009-06-09 12:50:00,43.51,43.53,43.48,43.53,12345.679012345678,28.2367,28.2497,28.2172,28.2497,12345.679
2009-06-09 12:55:00,43.53,43.55,43.53,43.53,6283.068783068782,28.2497,28.2627,28.2497,28.2497,6283.0688
2009-06-09 13:00:00,43.53,43.63,43.53,43.6,21274.250440917105,28.2497,28.3146,28.2497,28.2951,21274.2504
2009-06-09 13:05:00,43.61,43.61,43.55,43.56,18738.977072310405,28.3016,28.3016,28.2627,28.2691,18738.9771
2009-06-09 13:10:00,43.55,43.56,43.45,43.47,22597.001763668428,28.2627,28.2691,28.1978,28.2107,22597.0018
2009-06-09 13:15:00,43.48,43.51,43.46,43.5,11684.303350970016,28.2172,28.2367,28.2043,28.2302,11684.3034
2009-06-09 13:20:00,43.5,43.52,43.45,43.45,17416.225749559082,28.2302,28.2432,28.1978,28.1978,17416.2257
2009-06-09 13:25:00,43.46,43.53,43.46,43.52,13447.971781305114,28.2043,28.2497,28.2043,28.2432,13447.9718
2009-06-09 13:30:00,43.52,43.54,43.51,43.54,12455.90828924162,28.2432,28.2562,28.2367,28.2562,12455.9083
2009-06-09 13:35:00,43.54,43.6,43.52,43.58,19400.352733686064,28.2562,28.2951,28.2432,28.2821,19400.3527
2009-06-09 13:40:00,43.59,43.64,43.58,43.62,17967.3721340388,28.2886,28.3211,28.2821,28.3081,17967.3721
2009-06-09 13:45:00,43.62,43.65,43.56,43.56,14550.264550264548,28.3081,28.3276,28.2691,28.2691,14550.2646
2009-06-09 13:50:00,43.57,43.65,43.56,43.63,18408.289241622573,28.2756,28.3276,28.2691,28.3146,18408.2892
2009-06-09 13:55:00,43.65,43.76,43.65,43.75,24691.358024691355,28.3276,28.3989,28.3276,28.3925,24691.358
2009-06-09 14:00:00,43.75,43.78,43.71,43.75,22045.85537918871,28.3925,28.4119,28.3665,28.3925,22045.8554
2009-06-09 14:05:00,43.75,43.81,43.75,43.78,17526.455026455023,28.3925,28.4314,28.3925,28.4119,17526.455
2009-06-09 14:10:00,43.78,43.82,43.75,43.81,14660.493827160491,28.4119,28.4379,28.3925,28.4314,14660.4938
2009-06-09 14:15:00,43.81,43.89,43.81,43.87,22597.001763668428,28.4314,28.4833,28.4314,28.4703,22597.0018
2009-06-09 14:20:00,43.87,43.9,43.8,43.81,35493.82716049382,28.4703,28.4898,28.4249,28.4314,35493.8272
2009-06-09 14:25:00,43.81,43.94,43.78,43.92,24029.982363315696,28.4314,28.5158,28.4119,28.5028,24029.9824
2009-06-09 14:30:00,43.94,43.96,43.89,43.94,34060.84656084656,28.5158,28.5287,28.4833,28.5158,34060.8466
2009-06-09 14:35:00,43.94,43.94,43.88,43.9,29210.75837742504,28.5158,28.5158,28.4768,28.4898,29210.7584
2009-06-09 14:40:00,43.9,43.97,43.88,43.88,40343.91534391534,28.4898,28.5352,28.4768,28.4768,40343.9153
2009-06-09 14:45:00,43.87,43.87,43.83,43.84,18077.60141093474,28.4703,28.4703,28.4444,28.4509,18077.6014
2009-06-09 14:50:00,43.84,43.9,43.83,43.85,20612.87477954145,28.4509,28.4898,28.4444,28.4573,20612.8748
2009-06-09 14:55:00,43.85,43.9,43.84,43.9,23368.60670194004,28.4573,28.4898,28.4509,28.4898,23368.6067
2009-06-09 15:00:00,43.91,43.96,43.85,43.85,20943.56261022928,28.4963,28.5287,28.4573,28.4573,20943.5626
2009-06-09 15:05:00,43.87,43.92,43.86,43.89,21825.396825396823,28.4703,28.5028,28.4638,28.4833,21825.3968
2009-06-09 15:10:00,43.88,43.89,43.84,43.87,23368.60670194004,28.4768,28.4833,28.4509,28.4703,23368.6067
2009-06-09 15:15:00,43.86,43.87,43.78,43.82,44091.71075837742,28.4638,28.4703,28.4119,28.4379,44091.7108
2009-06-09 15:20:00,43.81,43.84,43.78,43.82,39902.998236331565,28.4314,28.4509,28.4119,28.4379,39902.9982
2009-06-09 15:25:00,43.81,43.84,43.79,43.83,27006.17283950617,28.4314,28.4509,28.4184,28.4444,27006.1728
2009-06-09 15:30:00,43.83,43.84,43.78,43.81,47067.90123456789,28.4444,28.4509,28.4119,28.4314,47067.9012
2009-06-09 15:35:00,43.81,43.94,43.81,43.92,44312.16931216931,28.4314,28.5158,28.4314,28.5028,44312.1693
2009-06-09 15:40:00,43.93,43.96,43.89,43.94,50485.00881834215,28.5093,28.5287,28.4833,28.5158,50485.0088
2009-06-09 15:45:00,43.94,43.94,43.82,43.87,54673.721340388,28.5158,28.5158,28.4379,28.4703,54673.7213
2009-06-09 15:50:00,43.87,43.94,43.84,43.84,55445.3262786596,28.4703,28.5158,28.4509,28.4509,55445.3263
2009-06-09 15:55:00,43.84,43.95,43.84,43.85,122134.03880070546,28.4509,28.5222,28.4509,28.4573,122134.0388
2009-06-10 09:30:00,44.04,44.33,43.86,44.3,38359.78835978836,28.5807,28.7689,28.4638,28.7494,38359.7884
2009-06-10 09:35:00,44.29,44.33,44.07,44.09,51477.07231040564,28.7429,28.7689,28.6001,28.6131,51477.0723
2009-06-10 09:40:00,44.1,44.11,43.96,44.07,30643.738977072306,28.6196,28.6261,28.5287,28.6001,30643.739
2009-06-10 09:45:00,44.07,44.09,44.04,44.04,32407.407407407405,28.6001,28.6131,28.5807,28.5807,32407.4074
2009-06-10 09:50:00,44.04,44.07,43.9,43.92,32627.86596119929,28.5807,28.6001,28.4898,28.5028,32627.866
2009-06-10 09:55:00,43.93,44.04,43.9,44.04,35163.13932980599,28.5093,28.5807,28.4898,28.5807,35163.1393
2009-06-10 10:00:00,44.03,44.04,43.77,43.77,44422.39858906525,28.5742,28.5807,28.4054,28.4054,44422.3986
2009-06-10 10:05:00,43.77,43.92,43.77,43.9,26455.02645502645,28.4054,28.5028,28.4054,28.4898,26455.0265
2009-06-10 10:10:00,43.9,43.92,43.6,43.6,49823.63315696648,28.4898,28.5028,28.2951,28.2951,49823.6332
2009-06-10 10:15:00,43.6,43.75,43.6,43.73,44422.39858906525,28.2951,28.3925,28.2951,28.3795,44422.3986
2009-06-10 10:20:00,43.73,43.75,43.57,43.62,30533.509700176364,28.3795,28.3925,28.2756,28.3081,30533.5097
2009-06-10 10:25:00,43.61,43.66,43.58,43.66,22156.08465608465,28.3016,28.334,28.2821,28.334,22156.0847
2009-06-10 10:30:00,43.66,43.71,43.6,43.62,32627.86596119929,28.334,28.3665,28.2951,28.3081,32627.866
2009-06-10 10:35:00,43.62,43.63,43.52,43.52,22486.772486772483,28.3081,28.3146,28.2432,28.2432,22486.7725
2009-06-10 10:40:00,43.52,43.58,43.5,43.54,23148.148148148142,28.2432,28.2821,28.2302,28.2562,23148.1481
2009-06-10 10:45:00,43.54,43.55,43.41,43.45,29541.44620811288,28.2562,28.2627,28.1718,28.1978,29541.4462
2009-06-10 10:50:00,43.44,43.47,43.38,43.47,33840.38800705467,28.1913,28.2107,28.1523,28.2107,33840.388
2009-06-10 10:55:00,43.47,43.51,43.46,43.49,20502.6455026455,28.2107,28.2367,28.2043,28.2237,20502.6455
2009-06-10 11:00:00,43.49,43.5,43.36,43.4,30423.28042328042,28.2237,28.2302,28.1394,28.1653,30423.2804
2009-06-10 11:05:00,43.41,43.44,43.36,43.36,17967.3721340388,28.1718,28.1913,28.1394,28.1394,17967.3721
2009-06-10 11:10:00,43.36,43.48,43.33,43.43,31194.885361552024,28.1394,28.2172,28.1199,28.1848,31194.8854
2009-06-10 11:15:00,43.43,43.45,43.35,43.44,18628.74779541446,28.1848,28.1978,28.1329,28.1913,18628.7478
2009-06-10 11:20:00,43.42,43.5,43.41,43.5,14329.805996472662,28.1783,28.2302,28.1718,28.2302,14329.806
2009-06-10 11:25:00,43.5,43.55,43.48,43.51,36265.43209876543,28.2302,28.2627,28.2172,28.2367,36265.4321
2009-06-10 11:30:00,43.49,43.52,43.46,43.5,14880.95238095238,28.2237,28.2432,28.2043,28.2302,14880.9524
2009-06-10 11:35:00,43.5,43.51,43.36,43.37,32186.948853615515,28.2302,28.2367,28.1394,28.1458,32186.9489
2009-06-10 11:40:00,43.37,43.39,43.36,43.38,18408.289241622573,28.1458,28.1588,28.1394,28.1523,18408.2892
2009-06-10 11:45:00,43.38,43.45,43.36,43.44,11904.761904761905,28.1523,28.1978,28.1394,28.1913,11904.7619
2009-06-10 11:50:00,43.45,43.49,43.44,43.48,11794.53262786596,28.1978,28.2237,28.1913,28.2172,11794.5326
2009-06-10 11:55:00,43.49,43.54,43.48,43.54,12455.90828924162,28.2237,28.2562,28.2172,28.2562,12455.9083
2009-06-10 12:00:00,43.54,43.58,43.52,43.55,14991.181657848325,28.2562,28.2821,28.2432,28.2627,14991.1817
2009-06-10 12:05:00,43.56,43.63,43.55,43.63,22045.85537918871,28.2691,28.3146,28.2627,28.3146,22045.8554
2009-06-10 12:10:00,43.63,43.69,43.62,43.67,21715.16754850088,28.3146,28.3535,28.3081,28.3405,21715.1675
2009-06-10 12:15:00,43.66,43.74,43.66,43.73,27116.402116402114,28.334,28.386,28.334,28.3795,27116.4021
2009-06-10 12:20:00,43.74,43.77,43.65,43.65,30092.592592592588,28.386,28.4054,28.3276,28.3276,30092.5926
2009-06-10 12:25:00,43.65,43.74,43.65,43.72,17085.53791887125,28.3276,28.386,28.3276,28.373,17085.5379
2009-06-10 12:30:00,43.7,43.7,43.63,43.68,22045.85537918871,28.36,28.36,28.3146,28.347,22045.8554
2009-06-10 12:35:00,43.69,43.74,43.68,43.71,7164.902998236331,28.3535,28.386,28.347,28.3665,7164.903
2009-06-10 12:40:00,43.71,43.76,43.71,43.76,12455.90828924162,28.3665,28.3989,28.3665,28.3989,12455.9083
2009-06-10 12:45:00,43.75,43.77,43.71,43.72,19069.66490299824,28.3925,28.4054,28.3665,28.373,19069.6649
2009-06-10 12:50:00,43.71,43.75,43.7,43.75,9589.947089947089,28.3665,28.3925,28.36,28.3925,9589.9471
2009-06-10 12:55:00,43.75,43.83,43.74,43.8,16093.474426807756,28.3925,28.4444,28.386,28.4249,16093.4744
2009-06-10 13:00:00,43.8,43.8,43.58,43.58,37698.41269841269,28.4249,28.4249,28.2821,28.2821,37698.4127
2009-06-10 13:05:00,43.58,43.6,43.49,43.52,22817.460317460314,28.2821,28.2951,28.2237,28.2432,22817.4603
2009-06-10 13:10:00,43.52,43.54,43.49,43.51,20723.104056437387,28.2432,28.2562,28.2237,28.2367,20723.1041
2009-06-10 13:15:00,43.5,43.54,43.49,43.5,21164.02116402116,28.2302,28.2562,28.2237,28.2302,21164.0212
2009-06-10 13:20:00,43.49,43.5,43.47,43.49,21604.938271604937,28.2237,28.2302,28.2107,28.2237,21604.9383
2009-06-10 13:25:00,43.49,43.5,43.39,43.41,42438.271604938265,28.2237,28.2302,28.1588,28.1718,42438.2716
2009-06-10 13:30:00,43.4,43.41,43.36,43.37,41887.12522045855,28.1653,28.1718,28.1394,28.1458,41887.1252
2009-06-10 13:35:00,43.36,43.36,43.26,43.27,39131.39329805997,28.1394,28.1394,28.0745,28.0809,39131.3933
2009-06-10 13:40:00,43.26,43.31,43.25,43.25,23258.377425044087,28.0745,28.1069,28.068,28.068,23258.3774
2009-06-10 13:45:00,43.26,43.26,43.17,43.19,20171.95767195767,28.0745,28.0745,28.016,28.029,20171.9577
2009-06-10 13:50:00,43.19,43.22,43.11,43.12,37918.87125220458,28.029,28.0485,27.9771,27.9836,37918.8713
2009-06-10 13:55:00,43.12,43.13,43.09,43.1,31305.11463844797,27.9836,27.9901,27.9641,27.9706,31305.1146
2009-06-10 14:00:00,43.1,43.11,43.0,43.05,71428.57142857142,27.9706,27.9771,27.9057,27.9382,71428.5714
2009-06-10 14:05:00,43.05,43.11,42.99,43.11,42438.271604938265,27.9382,27.9771,27.8992,27.9771,42438.2716
2009-06-10 14:10:00,43.13,43.15,43.1,43.14,49272.486772486765,27.9901,28.0031,27.9706,27.9966,49272.4868
2009-06-10 14:15:00,43.13,43.14,43.11,43.12,32186.948853615515,27.9901,27.9966,27.9771,27.9836,32186.9489
2009-06-10 14:20:00,43.12,43.12,43.06,43.06,41225.74955908289,27.9836,27.9836,27.9447,27.9447,41225.7496
2009-06-10 14:25:00,43.07,43.1,43.06,43.07,29872.1340388007,27.9512,27.9706,27.9447,27.9512,29872.134
2009-06-10 14:30:00,43.07,43.07,42.99,43.06,43430.33509700176,27.9512,27.9512,27.8992,27.9447,43430.3351
2009-06-10 14:35:00,43.05,43.14,43.05,43.11,32186.948853615515,27.9382,27.9966,27.9382,27.9771,32186.9489
2009-06-10 14:40:00,43.12,43.13,43.06,43.12,25793.65079365079,27.9836,27.9901,27.9447,27.9836,25793.6508
2009-06-10 14:45:00,43.13,43.15,43.09,43.12,35934.7442680776,27.9901,28.0031,27.9641,27.9836,35934.7443
2009-06-10 14:50:00,43.12,43.21,43.07,43.18,50154.32098765432,27.9836,28.042,27.9512,28.0225,50154.321
2009-06-10 14:55:00,43.18,43.18,43.12,43.14,56878.30687830688,28.0225,28.0225,27.9836,27.9966,56878.3069
2009-06-10 15:00:00,43.13,43.16,43.08,43.09,29651.67548500881,27.9901,28.0096,27.9576,27.9641,29651.6755
2009-06-10 15:05:00,43.1,43.12,43.03,43.08,38029.10052910053,27.9706,27.9836,27.9252,27.9576,38029.1005
2009-06-10 15:10:00,43.08,43.13,43.06,43.08,52799.82363315696,27.9576,27.9901,27.9447,27.9576,52799.8236
2009-06-10 15:15:00,43.09,43.13,43.03,43.07,66027.33686067018,27.9641,27.9901,27.9252,27.9512,66027.3369
2009-06-10 15:20:00,43.06,43.16,43.06,43.08,58090.82892416225,27.9447,28.0096,27.9447,27.9576,58090.8289
2009-06-10 15:25:00,43.08,43.14,43.06,43.12,63051.14638447971,27.9576,27.9966,27.9447,27.9836,63051.1464
2009-06-10 15:30:00,43.12,43.18,43.1,43.17,91049.38271604935,27.9836,28.0225,27.9706,28.016,91049.3827
2009-06-10 15:35:00,43.18,43.32,43.16,43.31,93694.88536155202,28.0225,28.1134,28.0096,28.1069,93694.8854
2009-06-10 15:40:00,43.31,43.39,43.26,43.38,71538.80070546737,28.1069,28.1588,28.0745,28.1523,71538.8007
2009-06-10 15:45:00,43.39,43.44,43.35,43.39,93143.7389770723,28.1588,28.1913,28.1329,28.1588,93143.739
2009-06-10 15:50:00,43.39,43.48,43.35,43.45,88955.02645502644,28.1588,28.2172,28.1329,28.1978,88955.0265
2009-06-10 15:55:00,43.45,43.52,43.45,43.49,121803.35097001762,28.1978,28.2432,28.1978,28.2237,121803.351
2009-06-11 09:30:00,43.73,44.24,43.48,44.23,32627.86596119929,28.3795,28.7104,28.2172,28.704,32627.866
2009-06-11 09:35:00,44.24,44.24,43.98,44.01,36375.66137566137,28.7104,28.7104,28.5417,28.5612,36375.6614
2009-06-11 09:40:00,44.0,44.07,43.93,43.94,26565.2557319224,28.5547,28.6001,28.5093,28.5158,26565.2557
2009-06-11 09:45:00,43.96,44.06,43.89,43.93,53681.65784832451,28.5287,28.5936,28.4833,28.5093,53681.6578
2009-06-11 09:50:00,43.93,44.07,43.91,44.04,38910.93474426808,28.5093,28.6001,28.4963,28.5807,38910.9347
2009-06-11 09:55:00,44.04,44.08,44.0,44.03,28549.38271604938,28.5807,28.6066,28.5547,28.5742,28549.3827
2009-06-11 10:00:00,44.03,44.06,44.0,44.05,21384.47971781305,28.5742,28.5936,28.5547,28.5871,21384.4797
2009-06-11 10:05:00,44.05,44.06,43.99,44.01,27006.17283950617,28.5871,28.5936,28.5482,28.5612,27006.1728
2009-06-11 10:10:00,44.03,44.07,44.01,44.04,20943.56261022928,28.5742,28.6001,28.5612,28.5807,20943.5626
2009-06-11 10:15:00,44.03,44.13,44.01,44.03,58641.975308641966,28.5742,28.6391,28.5612,28.5742,58641.9753
2009-06-11 10:20:00,44.03,44.04,43.89,43.97,25022.045855379187,28.5742,28.5807,28.4833,28.5352,25022.0459
2009-06-11 10:25:00,43.97,43.99,43.87,43.88,19841.26984126984,28.5352,28.5482,28.4703,28.4768,19841.2698
2009-06-11 10:30:00,43.88,43.89,43.68,43.76,108465.60846560846,28.4768,28.4833,28.347,28.3989,108465.6085
2009-06-11 10:35:00,43.77,43.79,43.69,43.76,43540.5643738977,28.4054,28.4184,28.3535,28.3989,43540.5644
2009-06-11 10:40:00,43.75,43.75,43.57,43.62,53791.887125220455,28.3925,28.3925,28.2756,28.3081,53791.8871
2009-06-11 10:45:00,43.62,43.67,43.59,43.65,25132.27513227513,28.3081,28.3405,28.2886,28.3276,25132.2751
2009-06-11 10:50:00,43.66,43.67,43.58,43.58,21825.396825396823,28.334,28.3405,28.2821,28.2821,21825.3968
2009-06-11 10:55:00,43.57,43.59,43.54,43.55,25242.50440917108,28.2756,28.2886,28.2562,28.2627,25242.5044
2009-06-11 11:00:00,43.55,43.6,43.51,43.58,19290.123456790123,28.2627,28.2951,28.2367,28.2821,19290.1235
2009-06-11 11:05:00,43.59,43.63,43.53,43.55,21384.47971781305,28.2886,28.3146,28.2497,28.2627,21384.4797
2009-06-11 11:10:00,43.55,43.63,43.53,43.58,26234.567901234564,28.2627,28.3146,28.2497,28.2821,26234.5679
2009-06-11 11:15:00,43.58,43.7,43.57,43.68,27116.402116402114,28.2821,28.36,28.2756,28.347,27116.4021
2009-06-11 11:20:00,43.67,43.75,43.67,43.7,31194.885361552024,28.3405,28.3925,28.3405,28.36,31194.8854
2009-06-11 11:25:00,43.71,43.8,43.65,43.78,29651.67548500881,28.3665,28.4249,28.3276,28.4119,29651.6755
2009-06-11 11:30:00,43.78,43.78,43.63,43.64,38580.246913580246,28.4119,28.4119,28.3146,28.3211,38580.2469
2009-06-11 11:35:00,43.64,43.66,43.63,43.66,12014.991181657848,28.3211,28.334,28.3146,28.334,12014.9912
2009-06-11 11:40:00,43.66,43.7,43.61,43.62,16644.620811287477,28.334,28.36,28.3016,28.3081,16644.6208
2009-06-11 11:45:00,43.6,43.67,43.59,43.65,9149.029982363314,28.2951,28.3405,28.2886,28.3276,9149.03
2009-06-11 11:50:00,43.66,43.75,43.65,43.75,12455.90828924162,28.334,28.3925,28.3276,28.3925,12455.9083
2009-06-11 11:55:00,43.76,43.82,43.75,43.79,24691.358024691355,28.3989,28.4379,28.3925,28.4184,24691.358
2009-06-11 12:00:00,43.78,43.78,43.71,43.75,28880.07054673721,28.4119,28.4119,28.3665,28.3925,28880.0705
2009-06-11 12:05:00,43.76,43.82,43.73,43.77,41115.52028218695,28.3989,28.4379,28.3795,28.4054,41115.5203
2009-06-11 12:10:00,43.78,43.82,43.69,43.7,18628.74779541446,28.4119,28.4379,28.3535,28.36,18628.7478
2009-06-11 12:15:00,43.71,43.74,43.67,43.74,17746.91358024691,28.3665,28.386,28.3405,28.386,17746.9136
2009-06-11 12:20:00,43.74,43.8,43.73,43.8,10802.469135802468,28.386,28.4249,28.3795,28.4249,10802.4691
2009-06-11 12:25:00,43.8,43.83,43.78,43.8,8487.654320987653,28.4249,28.4444,28.4119,28.4249,8487.6543
2009-06-11 12:30:00,43.8,43.85,43.77,43.85,13888.888888888889,28.4249,28.4573,28.4054,28.4573,13888.8889
2009-06-11 12:35:00,43.84,43.84,43.8,43.82,14550.264550264548,28.4509,28.4509,28.4249,28.4379,14550.2646
2009-06-11 12:40:00,43.82,43.91,43.81,43.91,17416.225749559082,28.4379,28.4963,28.4314,28.4963,17416.2257
2009-06-11 12:45:00,43.91,43.96,43.86,43.86,22597.001763668428,28.4963,28.5287,28.4638,28.4638,22597.0018
2009-06-11 12:50:00,43.86,43.92,43.84,43.92,15983.245149911814,28.4638,28.5028,28.4509,28.5028,15983.2451
2009-06-11 12:55:00,43.92,43.99,43.91,43.97,16975.308641975305,28.5028,28.5482,28.4963,28.5352,16975.3086
2009-06-11 13:00:00,43.98,44.14,43.98,44.04,35163.13932980599,28.5417,28.6456,28.5417,28.5807,35163.1393
2009-06-11 13:05:00,44.04,44.04,43.98,44.0,10912.698412698412,28.5807,28.5807,28.5417,28.5547,10912.6984
2009-06-11 13:10:00,44.0,44.07,43.99,44.0,12786.596119929452,28.5547,28.6001,28.5482,28.5547,12786.5961
2009-06-11 13:15:00,44.0,44.06,44.0,44.05,10692.239858906523,28.5547,28.5936,28.5547,28.5871,10692.2399
2009-06-11 13:20:00,44.06,44.15,44.05,44.14,22707.231040564373,28.5936,28.652,28.5871,28.6456,22707.231
2009-06-11 13:25:00,44.14,44.24,44.14,44.24,25573.192239858905,28.6456,28.7104,28.6456,28.7104,25573.1922
2009-06-11 13:30:00,44.24,44.25,44.21,44.24,22156.08465608465,28.7104,28.7169,28.691,28.7104,22156.0847
2009-06-11 13:35:00,44.24,44.24,44.19,44.2,20392.416225749555,28.7104,28.7104,28.678,28.6845,20392.4162
2009-06-11 13:40:00,44.2,44.2,44.11,44.12,17857.142857142855,28.6845,28.6845,28.6261,28.6326,17857.1429
2009-06-11 13:45:00,44.13,44.18,44.13,44.13,15432.098765432096,28.6391,28.6715,28.6391,28.6391,15432.0988
2009-06-11 13:50:00,44.13,44.14,44.08,44.14,16865.079365079364,28.6391,28.6456,28.6066,28.6456,16865.0794
2009-06-11 13:55:00,44.13,44.18,44.13,44.14,14440.035273368603,28.6391,28.6715,28.6391,28.6456,14440.0353
2009-06-11 14:00:00,44.14,44.15,44.1,44.11,20943.56261022928,28.6456,28.652,28.6196,28.6261,20943.5626
2009-06-11 14:05:00,44.12,44.14,44.04,44.05,18408.289241622573,28.6326,28.6456,28.5807,28.5871,18408.2892
2009-06-11 14:10:00,44.04,44.11,44.04,44.11,24250.440917107582,28.5807,28.6261,28.5807,28.6261,24250.4409
2009-06-11 14:15:00,44.11,44.18,44.1,44.14,44422.39858906525,28.6261,28.6715,28.6196,28.6456,44422.3986
2009-06-11 14:20:00,44.13,44.14,44.07,44.09,21935.626102292765,28.6391,28.6456,28.6001,28.6131,21935.6261
2009-06-11 14:25:00,44.11,44.13,44.1,44.11,6613.756613756613,28.6261,28.6391,28.6196,28.6261,6613.7566
2009-06-11 14:30:00,44.1,44.18,44.1,44.16,30533.509700176364,28.6196,28.6715,28.6196,28.6585,30533.5097
2009-06-11 14:35:00,44.16,44.17,44.04,44.06,45304.2328042328,28.6585,28.665,28.5807,28.5936,45304.2328
2009-06-11 14:40:00,44.06,44.06,44.01,44.05,21715.16754850088,28.5936,28.5936,28.5612,28.5871,21715.1675
2009-06-11 14:45:00,44.05,44.11,44.04,44.08,21053.79188712522,28.5871,28.6261,28.5807,28.6066,21053.7919
2009-06-11 14:50:00,44.07,44.14,44.04,44.12,33289.241622574955,28.6001,28.6456,28.5807,28.6326,33289.2416
2009-06-11 14:55:00,44.12,44.22,44.11,44.2,27667.548500881832,28.6326,28.6975,28.6261,28.6845,27667.5485
2009-06-11 15:00:00,44.2,44.2,44.05,44.11,28769.841269841265,28.6845,28.6845,28.5871,28.6261,28769.8413
2009-06-11 15:05:00,44.11,44.17,44.1,44.14,20282.18694885361,28.6261,28.665,28.6196,28.6456,20282.1869
2009-06-11 15:10:00,44.14,44.14,44.07,44.07,46957.67195767196,28.6456,28.6456,28.6001,28.6001,46957.672
2009-06-11 15:15:00,44.08,44.09,44.01,44.01,34832.451499118164,28.6066,28.6131,28.5612,28.5612,34832.4515
2009-06-11 15:20:00,44.02,44.05,44.0,44.04,28108.465608465605,28.5677,28.5871,28.5547,28.5807,28108.4656
2009-06-11 15:25:00,44.04,44.05,43.99,43.99,35383.59788359788,28.5807,28.5871,28.5482,28.5482,35383.5979
2009-06-11 15:30:00,43.99,43.99,43.82,43.88,97332.45149911816,28.5482,28.5482,28.4379,28.4768,97332.4515
2009-06-11 15:35:00,43.88,43.94,43.85,43.88,45414.462081128746,28.4768,28.5158,28.4573,28.4768,45414.4621
2009-06-11 15:40:00,43.87,43.93,43.84,43.85,56988.53615520282,28.4703,28.5093,28.4509,28.4573,56988.5362
2009-06-11 15:45:00,43.86,43.94,43.84,43.86,56216.93121693121,28.4638,28.5158,28.4509,28.4638,56216.9312
2009-06-11 15:50:00,43.87,43.9,43.78,43.79,75066.13756613756,28.4703,28.4898,28.4119,28.4184,75066.1376
2009-06-11 15:55:00,43.79,43.79,43.64,43.69,125440.91710758377,28.4184,28.4184,28.3211,28.3535,125440.9171
2009-06-12 09:30:00,43.41,43.58,43.36,43.41,44642.85714285714,28.1718,28.2821,28.1394,28.1718,44642.8571
2009-06-12 09:35:00,43.43,43.65,43.39,43.62,43650.79365079365,28.1848,28.3276,28.1588,28.3081,43650.7937
2009-06-12 09:40:00,43.6,43.65,43.55,43.56,19069.66490299824,28.2951,28.3276,28.2627,28.2691,19069.6649
2009-06-12 09:45:00,43.54,43.55,43.51,43.55,22266.3139329806,28.2562,28.2627,28.2367,28.2627,22266.3139
2009-06-12 09:50:00,43.54,43.58,43.54,43.56,22156.08465608465,28.2562,28.2821,28.2562,28.2691,22156.0847
2009-06-12 09:55:00,43.56,43.58,43.37,43.48,27116.402116402114,28.2691,28.2821,28.1458,28.2172,27116.4021
2009-06-12 10:00:00,43.45,43.51,43.37,43.48,25242.50440917108,28.1978,28.2367,28.1458,28.2172,25242.5044
2009-06-12 10:05:00,43.49,43.52,43.44,43.44,18959.43562610229,28.2237,28.2432,28.1913,28.1913,18959.4356
2009-06-12 10:10:00,43.44,43.49,43.37,43.49,15983.245149911814,28.1913,28.2237,28.1458,28.2237,15983.2451
2009-06-12 10:15:00,43.46,43.51,43.46,43.49,17085.53791887125,28.2043,28.2367,28.2043,28.2237,17085.5379
2009-06-12 10:20:00,43.49,43.53,43.48,43.48,19069.66490299824,28.2237,28.2497,28.2172,28.2172,19069.6649
2009-06-12 10:25:00,43.48,43.51,43.45,43.46,17195.767195767196,28.2172,28.2367,28.1978,28.2043,17195.7672
2009-06-12 10:30:00,43.46,43.51,43.45,43.51,13337.742504409169,28.2043,28.2367,28.1978,28.2367,13337.7425
2009-06-12 10:35:00,43.51,43.65,43.51,43.64,23809.52380952381,28.2367,28.3276,28.2367,28.3211,23809.5238
2009-06-12 10:40:00,43.65,43.72,43.65,43.68,12125.220458553791,28.3276,28.373,28.3276,28.347,12125.2205
2009-06-12 10:45:00,43.68,43.78,43.68,43.74,12014.991181657848,28.347,28.4119,28.347,28.386,12014.9912
2009-06-12 10:50:00,43.74,43.79,43.72,43.77,15432.098765432096,28.386,28.4184,28.373,28.4054,15432.0988
2009-06-12 10:55:00,43.78,43.79,43.74,43.74,12455.90828924162,28.4119,28.4184,28.386,28.386,12455.9083
2009-06-12 11:00:00,43.73,43.8,43.73,43.78,12345.679012345678,28.3795,28.4249,28.3795,28.4119,12345.679
2009-06-12 11:05:00,43.78,43.8,43.7,43.72,16534.391534391532,28.4119,28.4249,28.36,28.373,16534.3915
2009-06-12 11:10:00,43.72,43.77,43.71,43.76,6283.068783068782,28.373,28.4054,28.3665,28.3989,6283.0688
2009-06-12 11:15:00,43.76,43.78,43.68,43.69,11794.53262786596,28.3989,28.4119,28.347,28.3535,11794.5326
2009-06-12 11:20:00,43.66,43.73,43.66,43.7,4409.171075837742,28.334,28.3795,28.334,28.36,4409.1711
2009-06-12 11:25:00,43.7,43.72,43.69,43.71,7605.820105820105,28.36,28.373,28.3535,28.3665,7605.8201
2009-06-12 11:30:00,43.7,43.72,43.7,43.7,7605.820105820105,28.36,28.373,28.36,28.36,7605.8201
2009-06-12 11:35:00,43.71,43.72,43.7,43.72,7275.132275132274,28.3665,28.373,28.36,28.373,7275.1323
2009-06-12 11:40:00,43.71,43.72,43.68,43.71,14660.493827160491,28.3665,28.373,28.347,28.3665,14660.4938
2009-06-12 11:45:00,43.72,43.74,43.67,43.72,22817.460317460314,28.373,28.386,28.3405,28.373,22817.4603
2009-06-12 11:50:00,43.72,43.78,43.71,43.77,8267.195767195766,28.373,28.4119,28.3665,28.4054,8267.1958
2009-06-12 11:55:00,43.78,43.79,43.74,43.75,10471.781305114637,28.4119,28.4184,28.386,28.3925,10471.7813
2009-06-12 12:00:00,43.75,43.84,43.75,43.83,13227.513227513226,28.3925,28.4509,28.3925,28.4444,13227.5132
2009-06-12 12:05:00,43.84,43.9,43.82,43.87,12014.991181657848,28.4509,28.4898,28.4379,28.4703,12014.9912
2009-06-12 12:10:00,43.86,43.88,43.86,43.87,8487.654320987653,28.4638,28.4768,28.4638,28.4703,8487.6543
2009-06-12 12:15:00,43.87,43.92,43.87,43.9,8597.883597883598,28.4703,28.5028,28.4703,28.4898,8597.8836
2009-06-12 12:20:00,43.9,43.91,43.81,43.85,13447.971781305114,28.4898,28.4963,28.4314,28.4573,13447.9718
2009-06-12 12:25:00,43.84,43.89,43.84,43.87,11574.074074074071,28.4509,28.4833,28.4509,28.4703,11574.0741
2009-06-12 12:30:00,43.86,43.89,43.81,43.82,16754.85008818342,28.4638,28.4833,28.4314,28.4379,16754.8501
2009-06-12 12:35:00,43.81,43.85,43.81,43.83,11133.156966490298,28.4314,28.4573,28.4314,28.4444,11133.157
2009-06-12 12:40:00,43.83,43.86,43.81,43.86,9589.947089947089,28.4444,28.4638,28.4314,28.4638,9589.9471
2009-06-12 12:45:00,43.86,43.98,43.86,43.96,17857.142857142855,28.4638,28.5417,28.4638,28.5287,17857.1429
2009-06-12 12:50:00,43.95,43.97,43.91,43.94,22266.3139329806,28.5222,28.5352,28.4963,28.5158,22266.3139
2009-06-12 12:55:00,43.97,44.02,43.93,44.02,26344.79717813051,28.5352,28.5677,28.5093,28.5677,26344.7972
2009-06-12 13:00:00,44.04,44.09,44.0,44.02,15762.786596119928,28.5807,28.6131,28.5547,28.5677,15762.7866
2009-06-12 13:05:00,44.03,44.03,43.86,43.9,20502.6455026455,28.5742,28.5742,28.4638,28.4898,20502.6455
2009-06-12 13:10:00,43.91,43.94,43.86,43.87,17085.53791887125,28.4963,28.5158,28.4638,28.4703,17085.5379
2009-06-12 13:15:00,43.87,43.97,43.87,43.95,23037.9188712522,28.4703,28.5352,28.4703,28.5222,23037.9189
2009-06-12 13:20:00,43.96,44.04,43.96,44.01,20282.18694885361,28.5287,28.5807,28.5287,28.5612,20282.1869
2009-06-12 13:25:00,44.01,44.01,43.98,43.99,9259.259259259255,28.5612,28.5612,28.5417,28.5482,9259.2593
2009-06-12 13:30:00,43.99,44.02,43.98,44.02,13447.971781305114,28.5482,28.5677,28.5417,28.5677,13447.9718
2009-06-12 13:35:00,44.02,44.07,44.01,44.07,17305.996472663137,28.5677,28.6001,28.5612,28.6001,17305.9965
2009-06-12 13:40:00,44.06,44.09,44.05,44.06,13558.201058201055,28.5936,28.6131,28.5871,28.5936,13558.2011
2009-06-12 13:45:00,44.08,44.13,44.07,44.1,8708.112874779541,28.6066,28.6391,28.6001,28.6196,8708.1129
2009-06-12 13:50:00,44.11,44.14,44.08,44.12,25793.65079365079,28.6261,28.6456,28.6066,28.6326,25793.6508
2009-06-12 13:55:00,44.13,44.13,44.07,44.07,10030.864197530864,28.6391,28.6391,28.6001,28.6001,10030.8642
2009-06-12 14:00:00,44.07,44.07,43.97,43.97,19731.040564373896,28.6001,28.6001,28.5352,28.5352,19731.0406
2009-06-12 14:05:00,43.97,44.04,43.96,44.04,24581.12874779541,28.5352,28.5807,28.5287,28.5807,24581.1287
2009-06-12 14:10:00,44.04,44.14,44.03,44.13,26124.338624338623,28.5807,28.6456,28.5742,28.6391,26124.3386
2009-06-12 14:15:00,44.14,44.14,44.05,44.11,32407.407407407405,28.6456,28.6456,28.5871,28.6261,32407.4074
2009-06-12 14:20:00,44.1,44.14,44.09,44.12,39462.08112874779,28.6196,28.6456,28.6131,28.6326,39462.0811
2009-06-12 14:25:00,44.12,44.14,44.06,44.13,34060.84656084656,28.6326,28.6456,28.5936,28.6391,34060.8466
2009-06-12 14:30:00,44.12,44.2,44.12,44.19,19400.352733686064,28.6326,28.6845,28.6326,28.678,19400.3527
2009-06-12 14:35:00,44.18,44.2,44.17,44.2,22156.08465608465,28.6715,28.6845,28.665,28.6845,22156.0847
2009-06-12 14:40:00,44.2,44.42,44.19,44.33,59964.72663139329,28.6845,28.8273,28.678,28.7689,59964.7266
2009-06-12 14:45:00,44.33,44.41,44.3,44.34,119047.61904761904,28.7689,28.8208,28.7494,28.7753,119047.619
2009-06-12 14:50:00,44.34,44.4,44.33,44.38,41446.20811287477,28.7753,28.8143,28.7689,28.8013,41446.2081
2009-06-12 14:55:00,44.38,44.45,44.37,44.38,51807.760141093466,28.8013,28.8467,28.7948,28.8013,51807.7601
2009-06-12 15:00:00,44.39,44.45,44.38,44.43,56768.07760141093,28.8078,28.8467,28.8013,28.8338,56768.0776
2009-06-12 15:05:00,44.43,44.47,44.38,44.38,39902.998236331565,28.8338,28.8597,28.8013,28.8013,39902.9982
2009-06-12 15:10:00,44.38,44.38,44.27,44.29,88293.65079365078,28.8013,28.8013,28.7299,28.7429,88293.6508
2009-06-12 15:15:00,44.28,44.29,44.22,44.24,77160.49382716049,28.7364,28.7429,28.6975,28.7104,77160.4938
2009-06-12 15:20:00,44.24,44.24,44.11,44.13,77932.09876543209,28.7104,28.7104,28.6261,28.6391,77932.0988
2009-06-12 15:25:00,44.13,44.2,44.09,44.15,39241.6225749559,28.6391,28.6845,28.6131,28.652,39241.6226
2009-06-12 15:30:00,44.16,44.19,44.11,44.14,42548.50088183421,28.6585,28.678,28.6261,28.6456,42548.5009
2009-06-12 15:35:00,44.13,44.13,44.0,44.03,51807.760141093466,28.6391,28.6391,28.5547,28.5742,51807.7601
2009-06-12 15:40:00,44.03,44.12,44.03,44.1,26124.338624338623,28.5742,28.6326,28.5742,28.6196,26124.3386
2009-06-12 15:45:00,44.1,44.1,44.01,44.04,35934.7442680776,28.6196,28.6196,28.5612,28.5807,35934.7443
2009-06-12 15:50:00,44.04,44.12,44.03,44.04,58421.51675485008,28.5807,28.6326,28.5742,28.5807,58421.5168
2009-06-12 15:55:00,44.04,44.25,44.04,44.24,142636.68430335095,28.5807,28.7169,28.5807,28.7104,142636.6843
2009-06-15 09:30:00,43.7,43.88,43.45,43.55,41005.291005291,28.36,28.4768,28.1978,28.2627,41005.291
2009-06-15 09:35:00,43.55,43.75,43.55,43.6,30313.05114638448,28.2627,28.3925,28.2627,28.2951,30313.0511
2009-06-15 09:40:00,43.62,43.71,43.53,43.54,36044.97354497354,28.3081,28.3665,28.2497,28.2562,36044.9735
2009-06-15 09:45:00,43.55,43.55,43.32,43.43,43761.02292768959,28.2627,28.2627,28.1134,28.1848,43761.0229
2009-06-15 09:50:00,43.43,43.45,43.35,43.36,70436.50793650793,28.1848,28.1978,28.1329,28.1394,70436.5079
2009-06-15 09:55:00,43.38,43.4,43.36,43.38,38800.70546737213,28.1523,28.1653,28.1394,28.1523,38800.7055
2009-06-15 10:00:00,43.38,43.41,43.36,43.39,29651.67548500881,28.1523,28.1718,28.1394,28.1588,29651.6755
2009-06-15 10:05:00,43.38,43.48,43.38,43.45,20943.56261022928,28.1523,28.2172,28.1523,28.1978,20943.5626
2009-06-15 10:10:00,43.45,43.55,43.44,43.44,35824.514991181655,28.1978,28.2627,28.1913,28.1913,35824.515
2009-06-15 10:15:00,43.44,43.45,43.38,43.41,27888.00705467372,28.1913,28.1978,28.1523,28.1718,27888.0071
2009-06-15 10:20:00,43.4,43.45,43.38,43.43,17857.142857142855,28.1653,28.1978,28.1523,28.1848,17857.1429
2009-06-15 10:25:00,43.44,43.44,43.31,43.31,30423.28042328042,28.1913,28.1913,28.1069,28.1069,30423.2804
2009-06-15 10:30:00,43.31,43.31,43.16,43.22,35604.056437389765,28.1069,28.1069,28.0096,28.0485,35604.0564
2009-06-15 10:35:00,43.24,43.29,43.1,43.14,72751.32275132275,28.0615,28.0939,27.9706,27.9966,72751.3228
2009-06-15 10:40:00,43.14,43.22,43.1,43.11,36044.97354497354,27.9966,28.0485,27.9706,27.9771,36044.9735
2009-06-15 10:45:00,43.12,43.19,43.11,43.16,16313.932980599646,27.9836,28.029,27.9771,28.0096,16313.933
2009-06-15 10:50:00,43.16,43.22,43.09,43.21,23589.06525573192,28.0096,28.0485,27.9641,28.042,23589.0653
2009-06-15 10:55:00,43.21,43.23,43.18,43.19,16424.162257495587,28.042,28.055,28.0225,28.029,16424.1623
2009-06-15 11:00:00,43.19,43.2,43.09,43.13,33950.61728395061,28.029,28.0355,27.9641,27.9901,33950.6173
2009-06-15 11:05:00,43.13,43.13,43.04,43.04,45083.77425044091,27.9901,27.9901,27.9317,27.9317,45083.7743
2009-06-15 11:10:00,43.04,43.06,42.98,43.03,33289.241622574955,27.9317,27.9447,27.8927,27.9252,33289.2416
2009-06-15 11:15:00,43.04,43.05,42.93,42.95,23478.835978835978,27.9317,27.9382,27.8603,27.8733,23478.836
2009-06-15 11:20:00,42.95,42.95,42.85,42.9,46075.8377425044,27.8733,27.8733,27.8084,27.8408,46075.8377
2009-06-15 11:25:00,42.9,42.99,42.89,42.98,18187.830687830687,27.8408,27.8992,27.8343,27.8927,18187.8307
2009-06-15 11:30:00,42.98,43.13,42.98,43.13,30974.426807760137,27.8927,27.9901,27.8927,27.9901,30974.4268
2009-06-15 11:35:00,43.12,43.13,43.06,43.08,27006.17283950617,27.9836,27.9901,27.9447,27.9576,27006.1728
2009-06-15 11:40:00,43.1,43.14,43.08,43.13,9369.488536155202,27.9706,27.9966,27.9576,27.9901,9369.4885
2009-06-15 11:45:00,43.11,43.21,43.11,43.18,18298.059964726628,27.9771,28.042,27.9771,28.0225,18298.06
2009-06-15 11:50:00,43.18,43.21,43.16,43.21,14660.493827160491,28.0225,28.042,28.0096,28.042,14660.4938
2009-06-15 11:55:00,43.22,43.23,43.16,43.23,13007.05467372134,28.0485,28.055,28.0096,28.055,13007.0547
2009-06-15 12:00:00,43.23,43.27,43.21,43.23,19841.26984126984,28.055,28.0809,28.042,28.055,19841.2698
2009-06-15 12:05:00,43.23,43.26,43.22,43.26,16975.308641975305,28.055,28.0745,28.0485,28.0745,16975.3086
2009-06-15 12:10:00,43.27,43.29,43.26,43.28,15211.64021164021,28.0809,28.0939,28.0745,28.0874,15211.6402
2009-06-15 12:15:00,43.28,43.31,43.26,43.31,13558.201058201055,28.0874,28.1069,28.0745,28.1069,13558.2011
2009-06-15 12:20:00,43.31,43.38,43.26,43.27,26455.02645502645,28.1069,28.1523,28.0745,28.0809,26455.0265
2009-06-15 12:25:00,43.27,43.29,43.22,43.23,40564.37389770723,28.0809,28.0939,28.0485,28.055,40564.3739
2009-06-15 12:30:00,43.23,43.27,43.22,43.27,18298.059964726628,28.055,28.0809,28.0485,28.0809,18298.06
2009-06-15 12:35:00,43.27,43.32,43.26,43.32,19620.81128747795,28.0809,28.1134,28.0745,28.1134,19620.8113
2009-06-15 12:40:00,43.32,43.36,43.31,43.35,10361.552028218694,28.1134,28.1394,28.1069,28.1329,10361.552
2009-06-15 12:45:00,43.34,43.34,43.26,43.29,17416.225749559082,28.1264,28.1264,28.0745,28.0939,17416.2257
2009-06-15 12:50:00,43.3,43.35,43.28,43.32,18849.206349206343,28.1004,28.1329,28.0874,28.1134,18849.2063
2009-06-15 12:55:00,43.33,43.36,43.33,43.34,7275.132275132274,28.1199,28.1394,28.1199,28.1264,7275.1323
2009-06-15 13:00:00,43.34,43.34,43.26,43.27,17857.142857142855,28.1264,28.1264,28.0745,28.0809,17857.1429
2009-06-15 13:05:00,43.26,43.33,43.25,43.31,18849.206349206343,28.0745,28.1199,28.068,28.1069,18849.2063
2009-06-15 13:10:00,43.33,43.39,43.33,43.36,19069.66490299824,28.1199,28.1588,28.1199,28.1394,19069.6649
2009-06-15 13:15:00,43.36,43.37,43.32,43.34,17195.767195767196,28.1394,28.1458,28.1134,28.1264,17195.7672
2009-06-15 13:20:00,43.34,43.35,43.28,43.35,20392.416225749555,28.1264,28.1329,28.0874,28.1329,20392.4162
2009-06-15 13:25:00,43.35,43.37,43.29,43.31,17967.3721340388,28.1329,28.1458,28.0939,28.1069,17967.3721
2009-06-15 13:30:00,43.31,43.31,43.23,43.26,22927.68959435626,28.1069,28.1069,28.055,28.0745,22927.6896
2009-06-15 13:35:00,43.25,43.26,43.23,43.26,13227.513227513226,28.068,28.0745,28.055,28.0745,13227.5132
2009-06-15 13:40:00,43.26,43.28,43.26,43.27,15762.786596119928,28.0745,28.0874,28.0745,28.0809,15762.7866
2009-06-15 13:45:00,43.28,43.36,43.28,43.35,19620.81128747795,28.0874,28.1394,28.0874,28.1329,19620.8113
2009-06-15 13:50:00,43.35,43.36,43.34,43.36,6944.444444444443,28.1329,28.1394,28.1264,28.1394,6944.4444
2009-06-15 13:55:00,43.36,43.37,43.32,43.34,14109.347442680775,28.1394,28.1458,28.1134,28.1264,14109.3474
2009-06-15 14:00:00,43.32,43.36,43.31,43.36,13447.971781305114,28.1134,28.1394,28.1069,28.1394,13447.9718
2009-06-15 14:05:00,43.36,43.38,43.34,43.35,17857.142857142855,28.1394,28.1523,28.1264,28.1329,17857.1429
2009-06-15 14:10:00,43.35,43.36,43.32,43.36,9369.488536155202,28.1329,28.1394,28.1134,28.1394,9369.4885
2009-06-15 14:15:00,43.35,43.36,43.28,43.33,14991.181657848325,28.1329,28.1394,28.0874,28.1199,14991.1817
2009-06-15 14:20:00,43.33,43.34,43.29,43.33,11463.84479717813,28.1199,28.1264,28.0939,28.1199,11463.8448
2009-06-15 14:25:00,43.32,43.4,43.32,43.37,20061.728395061727,28.1134,28.1653,28.1134,28.1458,20061.7284
2009-06-15 14:30:00,43.37,43.37,43.29,43.3,14660.493827160491,28.1458,28.1458,28.0939,28.1004,14660.4938
2009-06-15 14:35:00,43.31,43.32,43.26,43.32,22486.772486772483,28.1069,28.1134,28.0745,28.1134,22486.7725
2009-06-15 14:40:00,43.31,43.33,43.26,43.28,30202.821869488533,28.1069,28.1199,28.0745,28.0874,30202.8219
2009-06-15 14:45:00,43.29,43.36,43.26,43.35,24250.440917107582,28.0939,28.1394,28.0745,28.1329,24250.4409
2009-06-15 14:50:00,43.35,43.35,43.29,43.3,23037.9188712522,28.1329,28.1329,28.0939,28.1004,23037.9189
2009-06-15 14:55:00,43.31,43.35,43.3,43.35,34391.53439153439,28.1069,28.1329,28.1004,28.1329,34391.5344
2009-06-15 15:00:00,43.36,43.36,43.29,43.36,28328.92416225749,28.1394,28.1394,28.0939,28.1394,28328.9242
2009-06-15 15:05:00,43.36,43.38,43.32,43.38,19069.66490299824,28.1394,28.1523,28.1134,28.1523,19069.6649
2009-06-15 15:10:00,43.38,43.43,43.38,43.39,35824.514991181655,28.1523,28.1848,28.1523,28.1588,35824.515
2009-06-15 15:15:00,43.39,43.45,43.36,43.39,40674.60317460317,28.1588,28.1978,28.1394,28.1588,40674.6032
2009-06-15 15:20:00,43.4,43.44,43.39,43.4,31856.261022927687,28.1653,28.1913,28.1588,28.1653,31856.261
2009-06-15 15:25:00,43.39,43.43,43.33,43.35,43209.87654320987,28.1588,28.1848,28.1199,28.1329,43209.8765
2009-06-15 15:30:00,43.35,43.37,43.27,43.3,40895.061728395056,28.1329,28.1458,28.0809,28.1004,40895.0617
2009-06-15 15:35:00,43.3,43.4,43.3,43.36,49272.486772486765,28.1004,28.1653,28.1004,28.1394,49272.4868
2009-06-15 15:40:00,43.36,43.37,43.29,43.3,43209.87654320987,28.1394,28.1458,28.0939,28.1004,43209.8765
2009-06-15 15:45:00,43.3,43.36,43.29,43.32,49492.945326278656,28.1004,28.1394,28.0939,28.1134,49492.9453
2009-06-15 15:50:00,43.31,43.33,43.24,43.33,61618.16578483245,28.1069,28.1199,28.0615,28.1199,61618.1658
2009-06-15 15:55:00,43.33,43.38,43.31,43.36,72530.86419753086,28.1199,28.1523,28.1069,28.1394,72530.8642
2009-06-16 09:30:00,43.36,43.66,43.05,43.06,31746.031746031746,28.1394,28.334,27.9382,27.9447,31746.0317
2009-06-16 09:35:00,43.06,43.18,43.06,43.16,40895.061728395056,27.9447,28.0225,27.9447,28.0096,40895.0617
2009-06-16 09:40:00,43.16,43.25,43.05,43.13,29431.216931216928,28.0096,28.068,27.9382,27.9901,29431.2169
2009-06-16 09:45:00,43.13,43.17,43.11,43.14,26675.485008818338,27.9901,28.016,27.9771,27.9966,26675.485
2009-06-16 09:50:00,43.14,43.14,42.98,43.01,28328.92416225749,27.9966,27.9966,27.8927,27.9122,28328.9242
2009-06-16 09:55:00,42.99,43.02,42.91,43.02,29431.216931216928,27.8992,27.9187,27.8473,27.9187,29431.2169
2009-06-16 10:00:00,43.02,43.22,42.97,43.17,67239.85890652557,27.9187,28.0485,27.8863,28.016,67239.8589
2009-06-16 10:05:00,43.18,43.18,43.14,43.16,26124.338624338623,28.0225,28.0225,27.9966,28.0096,26124.3386
2009-06-16 10:10:00,43.16,43.16,43.0,43.01,23809.52380952381,28.0096,28.0096,27.9057,27.9122,23809.5238
2009-06-16 10:15:00,43.02,43.06,42.96,43.05,24691.358024691355,27.9187,27.9447,27.8798,27.9382,24691.358
2009-06-16 10:20:00,43.06,43.14,43.05,43.1,12014.991181657848,27.9447,27.9966,27.9382,27.9706,12014.9912
2009-06-16 10:25:00,43.11,43.16,43.1,43.14,8928.571428571428,27.9771,28.0096,27.9706,27.9966,8928.5714
2009-06-16 10:30:00,43.14,43.19,43.11,43.16,19400.352733686064,27.9966,28.029,27.9771,28.0096,19400.3527
2009-06-16 10:35:00,43.16,43.26,43.11,43.24,18298.059964726628,28.0096,28.0745,27.9771,28.0615,18298.06
2009-06-16 10:40:00,43.23,43.25,43.19,43.24,13668.430335097,28.055,28.068,28.029,28.0615,13668.4303
2009-06-16 10:45:00,43.24,43.24,43.13,43.15,21274.250440917105,28.0615,28.0615,27.9901,28.0031,21274.2504
2009-06-16 10:50:00,43.14,43.16,43.1,43.13,10582.01058201058,27.9966,28.0096,27.9706,27.9901,10582.0106
2009-06-16 10:55:00,43.13,43.13,43.07,43.1,13337.742504409169,27.9901,27.9901,27.9512,27.9706,13337.7425
2009-06-16 11:00:00,43.1,43.16,43.1,43.15,31305.11463844797,27.9706,28.0096,27.9706,28.0031,31305.1146
2009-06-16 11:05:00,43.16,43.16,43.04,43.05,19069.66490299824,28.0096,28.0096,27.9317,27.9382,19069.6649
2009-06-16 11:10:00,43.04,43.07,42.99,43.06,30533.509700176364,27.9317,27.9512,27.8992,27.9447,30533.5097
2009-06-16 11:15:00,43.06,43.06,43.0,43.01,16975.308641975305,27.9447,27.9447,27.9057,27.9122,16975.3086
2009-06-16 11:20:00,43.02,43.09,43.0,43.06,19400.352733686064,27.9187,27.9641,27.9057,27.9447,19400.3527
2009-06-16 11:25:00,43.05,43.08,42.97,42.98,39572.31040564374,27.9382,27.9576,27.8863,27.8927,39572.3104
2009-06-16 11:30:00,42.98,43.0,42.91,42.91,22927.68959435626,27.8927,27.9057,27.8473,27.8473,22927.6896
2009-06-16 11:35:00,42.91,42.96,42.9,42.96,10582.01058201058,27.8473,27.8798,27.8408,27.8798,10582.0106
2009-06-16 11:40:00,42.96,42.99,42.96,42.96,13888.888888888889,27.8798,27.8992,27.8798,27.8798,13888.8889
2009-06-16 11:45:00,42.96,42.98,42.87,42.87,15321.869488536153,27.8798,27.8927,27.8214,27.8214,15321.8695
2009-06-16 11:50:00,42.87,42.87,42.76,42.82,25462.96296296296,27.8214,27.8214,27.75,27.7889,25462.963
2009-06-16 11:55:00,42.82,42.84,42.76,42.76,10141.093474426809,27.7889,27.8019,27.75,27.75,10141.0935
2009-06-16 12:00:00,42.77,42.83,42.76,42.81,13668.430335097,27.7565,27.7954,27.75,27.7824,13668.4303
2009-06-16 12:05:00,42.81,42.86,42.81,42.84,7716.049382716048,27.7824,27.8149,27.7824,27.8019,7716.0494
2009-06-16 12:10:00,42.85,42.88,42.81,42.82,15101.410934744266,27.8084,27.8278,27.7824,27.7889,15101.4109
2009-06-16 12:15:00,42.82,42.85,42.81,42.81,9479.717813051146,27.7889,27.8084,27.7824,27.7824,9479.7178
2009-06-16 12:20:00,42.81,42.83,42.79,42.8,12345.679012345678,27.7824,27.7954,27.7694,27.7759,12345.679
2009-06-16 12:25:00,42.8,42.82,42.77,42.77,24470.89947089947,27.7759,27.7889,27.7565,27.7565,24470.8995
2009-06-16 12:30:00,42.77,42.77,42.75,42.76,14991.181657848325,27.7565,27.7565,27.7435,27.75,14991.1817
2009-06-16 12:35:00,42.75,42.77,42.68,42.68,20943.56261022928,27.7435,27.7565,27.6981,27.6981,20943.5626
2009-06-16 12:40:00,42.68,42.68,42.6,42.63,30202.821869488533,27.6981,27.6981,27.6461,27.6656,30202.8219
2009-06-16 12:45:00,42.61,42.64,42.57,42.63,27116.402116402114,27.6526,27.6721,27.6267,27.6656,27116.4021
2009-06-16 12:50:00,42.64,42.64,42.57,42.59,14991.181657848325,27.6721,27.6721,27.6267,27.6396,14991.1817
2009-06-16 12:55:00,42.58,42.62,42.56,42.57,19069.66490299824,27.6332,27.6591,27.6202,27.6267,19069.6649
2009-06-16 13:00:00,42.57,42.57,42.49,42.56,21935.626102292765,27.6267,27.6267,27.5747,27.6202,21935.6261
2009-06-16 13:05:00,42.57,42.58,42.55,42.57,5952.380952380951,27.6267,27.6332,27.6137,27.6267,5952.381
2009-06-16 13:10:00,42.58,42.6,42.57,42.57,9810.405643738975,27.6332,27.6461,27.6267,27.6267,9810.4056
2009-06-16 13:15:00,42.57,42.57,42.52,42.54,5952.380952380951,27.6267,27.6267,27.5942,27.6072,5952.381
2009-06-16 13:20:00,42.54,42.57,42.45,42.47,20061.728395061727,27.6072,27.6267,27.5488,27.5618,20061.7284
2009-06-16 13:25:00,42.47,42.54,42.47,42.54,10802.469135802468,27.5618,27.6072,27.5618,27.6072,10802.4691
2009-06-16 13:30:00,42.52,42.56,42.52,42.56,8597.883597883598,27.5942,27.6202,27.5942,27.6202,8597.8836
2009-06-16 13:35:00,42.57,42.6,42.54,42.6,11574.074074074071,27.6267,27.6461,27.6072,27.6461,11574.0741
2009-06-16 13:40:00,42.58,42.63,42.57,42.63,12125.220458553791,27.6332,27.6656,27.6267,27.6656,12125.2205
2009-06-16 13:45:00,42.64,42.64,42.6,42.64,13007.05467372134,27.6721,27.6721,27.6461,27.6721,13007.0547
2009-06-16 13:50:00,42.62,42.62,42.58,42.58,14991.181657848325,27.6591,27.6591,27.6332,27.6332,14991.1817
2009-06-16 13:55:00,42.58,42.64,42.57,42.63,15983.245149911814,27.6332,27.6721,27.6267,27.6656,15983.2451
2009-06-16 14:00:00,42.63,42.63,42.53,42.56,22707.231040564373,27.6656,27.6656,27.6007,27.6202,22707.231
2009-06-16 14:05:00,42.55,42.57,42.47,42.54,20612.87477954145,27.6137,27.6267,27.5618,27.6072,20612.8748
2009-06-16 14:10:00,42.54,42.61,42.52,42.59,23368.60670194004,27.6072,27.6526,27.5942,27.6396,23368.6067
2009-06-16 14:15:00,42.6,42.61,42.5,42.57,25903.880070546733,27.6461,27.6526,27.5812,27.6267,25903.8801
2009-06-16 14:20:00,42.57,42.58,42.52,42.57,15652.557319223984,27.6267,27.6332,27.5942,27.6267,15652.5573
2009-06-16 14:25:00,42.57,42.57,42.49,42.53,17746.91358024691,27.6267,27.6267,27.5747,27.6007,17746.9136
2009-06-16 14:30:00,42.51,42.55,42.44,42.51,22045.85537918871,27.5877,27.6137,27.5423,27.5877,22045.8554
2009-06-16 14:35:00,42.52,42.6,42.44,42.59,25242.50440917108,27.5942,27.6461,27.5423,27.6396,25242.5044
2009-06-16 14:40:00,42.58,42.6,42.55,42.58,23148.148148148142,27.6332,27.6461,27.6137,27.6332,23148.1481
2009-06-16 14:45:00,42.59,42.66,42.59,42.64,23919.75308641975,27.6396,27.6851,27.6396,27.6721,23919.7531
2009-06-16 14:50:00,42.65,42.68,42.64,42.67,19179.894179894178,27.6786,27.6981,27.6721,27.6916,19179.8942
2009-06-16 14:55:00,42.65,42.68,42.64,42.66,17416.225749559082,27.6786,27.6981,27.6721,27.6851,17416.2257
2009-06-16 15:00:00,42.66,42.68,42.64,42.65,13227.513227513226,27.6851,27.6981,27.6721,27.6786,13227.5132
2009-06-16 15:05:00,42.65,42.68,42.6,42.63,27336.860670194,27.6786,27.6981,27.6461,27.6656,27336.8607
2009-06-16 15:10:00,42.63,42.65,42.56,42.61,18738.977072310405,27.6656,27.6786,27.6202,27.6526,18738.9771
2009-06-16 15:15:00,42.63,42.74,42.61,42.67,26675.485008818338,27.6656,27.737,27.6526,27.6916,26675.485
2009-06-16 15:20:00,42.68,42.68,42.62,42.64,14109.347442680775,27.6981,27.6981,27.6591,27.6721,14109.3474
2009-06-16 15:25:00,42.65,42.67,42.57,42.67,34171.0758377425,27.6786,27.6916,27.6267,27.6916,34171.0758
2009-06-16 15:30:00,42.67,42.72,42.67,42.69,29210.75837742504,27.6916,27.724,27.6916,27.7045,29210.7584
2009-06-16 15:35:00,42.7,42.75,42.67,42.73,31525.57319223985,27.711,27.7435,27.6916,27.7305,31525.5732
2009-06-16 15:40:00,42.72,42.82,42.71,42.73,38580.246913580246,27.724,27.7889,27.7175,27.7305,38580.2469
2009-06-16 15:45:00,42.72,42.8,42.67,42.67,41997.35449735449,27.724,27.7759,27.6916,27.6916,41997.3545
2009-06-16 15:50:00,42.67,42.69,42.55,42.63,51256.61375661375,27.6916,27.7045,27.6137,27.6656,51256.6138
2009-06-16 15:55:00,42.62,42.64,42.48,42.5,101410.93474426806,27.6591,27.6721,27.5683,27.5812,101410.9347
2009-06-17 09:30:00,42.38,42.83,42.38,42.62,19620.81128747795,27.5034,27.7954,27.5034,27.6591,19620.8113
2009-06-17 09:35:00,42.61,42.77,42.61,42.7,23589.06525573192,27.6526,27.7565,27.6526,27.711,23589.0653
2009-06-17 09:40:00,42.7,42.71,42.49,42.56,25462.96296296296,27.711,27.7175,27.5747,27.6202,25462.963
2009-06-17 09:45:00,42.52,42.57,42.48,42.48,31746.031746031746,27.5942,27.6267,27.5683,27.5683,31746.0317
2009-06-17 09:50:00,42.48,42.53,42.45,42.49,27888.00705467372,27.5683,27.6007,27.5488,27.5747,27888.0071
2009-06-17 09:55:00,42.48,42.48,42.37,42.42,28549.38271604938,27.5683,27.5683,27.4969,27.5293,28549.3827
2009-06-17 10:00:00,42.41,42.43,42.36,42.37,35824.514991181655,27.5228,27.5358,27.4904,27.4969,35824.515
2009-06-17 10:05:00,42.38,42.52,42.38,42.48,30092.592592592588,27.5034,27.5942,27.5034,27.5683,30092.5926
2009-06-17 10:10:00,42.51,42.54,42.48,42.5,25683.421516754846,27.5877,27.6072,27.5683,27.5812,25683.4215
2009-06-17 10:15:00,42.5,42.54,42.48,42.5,24470.89947089947,27.5812,27.6072,27.5683,27.5812,24470.8995
2009-06-17 10:20:00,42.5,42.54,42.48,42.5,25462.96296296296,27.5812,27.6072,27.5683,27.5812,25462.963
2009-06-17 10:25:00,42.48,42.48,42.38,42.41,19179.894179894178,27.5683,27.5683,27.5034,27.5228,19179.8942
2009-06-17 10:30:00,42.39,42.42,42.37,42.39,16644.620811287477,27.5099,27.5293,27.4969,27.5099,16644.6208
2009-06-17 10:35:00,42.39,42.46,42.38,42.39,37698.41269841269,27.5099,27.5553,27.5034,27.5099,37698.4127
2009-06-17 10:40:00,42.38,42.44,42.33,42.34,19069.66490299824,27.5034,27.5423,27.4709,27.4774,19069.6649
2009-06-17 10:45:00,42.34,42.34,42.25,42.27,29100.529100529096,27.4774,27.4774,27.419,27.432,29100.5291
2009-06-17 10:50:00,42.27,42.28,42.25,42.27,30753.96825396825,27.432,27.4385,27.419,27.432,30753.9683
2009-06-17 10:55:00,42.27,42.28,42.18,42.2,39902.998236331565,27.432,27.4385,27.3736,27.3865,39902.9982
2009-06-17 11:00:00,42.19,42.28,42.18,42.24,45634.92063492063,27.3801,27.4385,27.3736,27.4125,45634.9206
2009-06-17 11:05:00,42.25,42.28,42.24,42.28,29431.216931216928,27.419,27.4385,27.4125,27.4385,29431.2169
2009-06-17 11:10:00,42.28,42.29,42.26,42.27,31746.031746031746,27.4385,27.445,27.4255,27.432,31746.0317
2009-06-17 11:15:00,42.28,42.38,42.28,42.37,34060.84656084656,27.4385,27.5034,27.4385,27.4969,34060.8466
2009-06-17 11:20:00,42.36,42.46,42.36,42.46,38470.0176366843,27.4904,27.5553,27.4904,27.5553,38470.0176
2009-06-17 11:25:00,42.46,42.52,42.44,42.48,25573.192239858905,27.5553,27.5942,27.5423,27.5683,25573.1922
2009-06-17 11:30:00,42.48,42.53,42.45,42.53,24250.440917107582,27.5683,27.6007,27.5488,27.6007,24250.4409
2009-06-17 11:35:00,42.51,42.51,42.46,42.49,22817.460317460314,27.5877,27.5877,27.5553,27.5747,22817.4603
2009-06-17 11:40:00,42.5,42.56,42.5,42.52,32848.324514991175,27.5812,27.6202,27.5812,27.5942,32848.3245
2009-06-17 11:45:00,42.53,42.57,42.5,42.53,39572.31040564374,27.6007,27.6267,27.5812,27.6007,39572.3104
2009-06-17 11:50:00,42.54,42.55,42.46,42.53,28439.15343915344,27.6072,27.6137,27.5553,27.6007,28439.1534
2009-06-17 11:55:00,42.53,42.62,42.5,42.62,30753.96825396825,27.6007,27.6591,27.5812,27.6591,30753.9683
2009-06-17 12:00:00,42.6,42.65,42.6,42.63,16644.620811287477,27.6461,27.6786,27.6461,27.6656,16644.6208
2009-06-17 12:05:00,42.62,42.66,42.6,42.64,20502.6455026455,27.6591,27.6851,27.6461,27.6721,20502.6455
2009-06-17 12:10:00,42.65,42.7,42.6,42.69,28108.465608465605,27.6786,27.711,27.6461,27.7045,28108.4656
2009-06-17 12:15:00,42.7,42.71,42.68,42.71,16644.620811287477,27.711,27.7175,27.6981,27.7175,16644.6208
2009-06-17 12:20:00,42.71,42.76,42.7,42.75,17746.91358024691,27.7175,27.75,27.711,27.7435,17746.9136
2009-06-17 12:25:00,42.76,42.76,42.73,42.73,12566.137566137564,27.75,27.75,27.7305,27.7305,12566.1376
2009-06-17 12:30:00,42.73,42.75,42.71,42.72,6503.5273368606695,27.7305,27.7435,27.7175,27.724,6503.5273
2009-06-17 12:35:00,42.73,42.75,42.71,42.74,9369.488536155202,27.7305,27.7435,27.7175,27.737,9369.4885
2009-06-17 12:40:00,42.75,42.8,42.72,42.78,10471.781305114637,27.7435,27.7759,27.724,27.763,10471.7813
2009-06-17 12:45:00,42.79,42.8,42.7,42.7,14550.264550264548,27.7694,27.7759,27.711,27.711,14550.2646
2009-06-17 12:50:00,42.71,42.71,42.6,42.6,14219.576719576718,27.7175,27.7175,27.6461,27.6461,14219.5767
2009-06-17 12:55:00,42.59,42.68,42.59,42.68,11022.927689594357,27.6396,27.6981,27.6396,27.6981,11022.9277
2009-06-17 13:00:00,42.67,42.7,42.67,42.68,8267.195767195766,27.6916,27.711,27.6916,27.6981,8267.1958
2009-06-17 13:05:00,42.68,42.68,42.62,42.63,15211.64021164021,27.6981,27.6981,27.6591,27.6656,15211.6402
2009-06-17 13:10:00,42.65,42.67,42.64,42.67,13778.659611992944,27.6786,27.6916,27.6721,27.6916,13778.6596
2009-06-17 13:15:00,42.67,42.67,42.61,42.63,11463.84479717813,27.6916,27.6916,27.6526,27.6656,11463.8448
2009-06-17 13:20:00,42.62,42.67,42.61,42.67,13337.742504409169,27.6591,27.6916,27.6526,27.6916,13337.7425
2009-06-17 13:25:00,42.67,42.77,42.67,42.77,8046.737213403879,27.6916,27.7565,27.6916,27.7565,8046.7372
2009-06-17 13:30:00,42.77,42.78,42.74,42.78,15762.786596119928,27.7565,27.763,27.737,27.763,15762.7866
2009-06-17 13:35:00,42.79,42.84,42.78,42.84,7385.361552028218,27.7694,27.8019,27.763,27.8019,7385.3616
2009-06-17 13:40:00,42.85,42.92,42.85,42.92,14550.264550264548,27.8084,27.8538,27.8084,27.8538,14550.2646
2009-06-17 13:45:00,42.91,42.95,42.91,42.92,14880.95238095238,27.8473,27.8733,27.8473,27.8538,14880.9524
2009-06-17 13:50:00,42.92,42.94,42.91,42.93,8267.195767195766,27.8538,27.8668,27.8473,27.8603,8267.1958
2009-06-17 13:55:00,42.93,42.96,42.9,42.92,19069.66490299824,27.8603,27.8798,27.8408,27.8538,19069.6649
2009-06-17 14:00:00,42.91,42.99,42.91,42.96,16424.162257495587,27.8473,27.8992,27.8473,27.8798,16424.1623
2009-06-17 14:05:00,42.95,42.97,42.89,42.93,15652.557319223984,27.8733,27.8863,27.8343,27.8603,15652.5573
2009-06-17 14:10:00,42.94,42.96,42.94,42.95,7936.507936507935,27.8668,27.8798,27.8668,27.8733,7936.5079
2009-06-17 14:15:00,42.95,43.01,42.95,42.96,23258.377425044087,27.8733,27.9122,27.8733,27.8798,23258.3774
2009-06-17 14:20:00,42.96,42.98,42.94,42.97,12896.825396825396,27.8798,27.8927,27.8668,27.8863,12896.8254
2009-06-17 14:25:00,42.98,43.02,42.93,43.0,13888.888888888889,27.8927,27.9187,27.8603,27.9057,13888.8889
2009-06-17 14:30:00,43.02,43.03,42.92,42.94,18077.60141093474,27.9187,27.9252,27.8538,27.8668,18077.6014
2009-06-17 14:35:00,42.93,42.93,42.89,42.91,13447.971781305114,27.8603,27.8603,27.8343,27.8473,13447.9718
2009-06-17 14:40:00,42.91,42.92,42.86,42.87,15211.64021164021,27.8473,27.8538,27.8149,27.8214,15211.6402
2009-06-17 14:45:00,42.86,42.88,42.83,42.88,19731.040564373896,27.8149,27.8278,27.7954,27.8278,19731.0406
2009-06-17 14:50:00,42.87,42.87,42.82,42.84,16754.85008818342,27.8214,27.8214,27.7889,27.8019,16754.8501
2009-06-17 14:55:00,42.85,42.91,42.85,42.89,18738.977072310405,27.8084,27.8473,27.8084,27.8343,18738.9771
2009-06-17 15:00:00,42.89,42.96,42.86,42.95,21053.79188712522,27.8343,27.8798,27.8149,27.8733,21053.7919
2009-06-17 15:05:00,42.95,42.96,42.83,42.86,20943.56261022928,27.8733,27.8798,27.7954,27.8149,20943.5626
2009-06-17 15:10:00,42.87,42.91,42.84,42.91,16975.308641975305,27.8214,27.8473,27.8019,27.8473,16975.3086
2009-06-17 15:15:00,42.91,42.91,42.86,42.87,20833.33333333333,27.8473,27.8473,27.8149,27.8214,20833.3333
2009-06-17 15:20:00,42.87,42.94,42.86,42.9,37147.266313932974,27.8214,27.8668,27.8149,27.8408,37147.2663
2009-06-17 15:25:00,42.9,42.91,42.74,42.75,38690.47619047618,27.8408,27.8473,27.737,27.7435,38690.4762
2009-06-17 15:30:00,42.75,42.76,42.72,42.75,35052.91005291005,27.7435,27.75,27.724,27.7435,35052.9101
2009-06-17 15:35:00,42.75,42.77,42.7,42.77,43650.79365079365,27.7435,27.7565,27.711,27.7565,43650.7937
2009-06-17 15:40:00,42.76,42.85,42.74,42.83,46516.754850088175,27.75,27.8084,27.737,27.7954,46516.7549
2009-06-17 15:45:00,42.83,42.88,42.77,42.88,50154.32098765432,27.7954,27.8278,27.7565,27.8278,50154.321
2009-06-17 15:50:00,42.87,42.88,42.68,42.75,65035.27336860669,27.8214,27.8278,27.6981,27.7435,65035.2734
2009-06-17 15:55:00,42.76,42.78,42.68,42.78,99316.57848324512,27.75,27.763,27.6981,27.763,99316.5785
2009-06-18 09:30:00,42.87,42.99,42.58,42.68,23148.148148148142,27.8214,27.8992,27.6332,27.6981,23148.1481
2009-06-18 09:35:00,42.68,42.74,42.58,42.59,15432.098765432096,27.6981,27.737,27.6332,27.6396,15432.0988
2009-06-18 09:40:00,42.61,42.61,42.48,42.49,27336.860670194,27.6526,27.6526,27.5683,27.5747,27336.8607
2009-06-18 09:45:00,42.5,42.52,42.43,42.51,19620.81128747795,27.5812,27.5942,27.5358,27.5877,19620.8113
2009-06-18 09:50:00,42.49,42.68,42.44,42.68,18738.977072310405,27.5747,27.6981,27.5423,27.6981,18738.9771
2009-06-18 09:55:00,42.68,42.93,42.65,42.92,50374.7795414462,27.6981,27.8603,27.6786,27.8538,50374.7795
2009-06-18 10:00:00,42.93,43.01,42.89,42.91,39462.08112874779,27.8603,27.9122,27.8343,27.8473,39462.0811
2009-06-18 10:05:00,42.89,42.91,42.78,42.79,54012.34567901234,27.8343,27.8473,27.763,27.7694,54012.3457
2009-06-18 10:10:00,42.79,42.91,42.79,42.85,71869.4885361552,27.7694,27.8473,27.7694,27.8084,71869.4885
2009-06-18 10:15:00,42.87,42.95,42.85,42.85,40013.22751322751,27.8214,27.8733,27.8084,27.8084,40013.2275
2009-06-18 10:20:00,42.85,42.89,42.85,42.87,27667.548500881832,27.8084,27.8343,27.8084,27.8214,27667.5485
2009-06-18 10:25:00,42.87,42.89,42.81,42.85,27447.089947089946,27.8214,27.8343,27.7824,27.8084,27447.0899
2009-06-18 10:30:00,42.84,42.87,42.81,42.83,62610.22927689594,27.8019,27.8214,27.7824,27.7954,62610.2293
2009-06-18 10:35:00,42.82,42.87,42.76,42.82,20061.728395061727,27.7889,27.8214,27.75,27.7889,20061.7284
2009-06-18 10:40:00,42.82,42.83,42.74,42.77,19731.040564373896,27.7889,27.7954,27.737,27.7565,19731.0406
2009-06-18 10:45:00,42.77,42.78,42.73,42.74,18959.43562610229,27.7565,27.763,27.7305,27.737,18959.4356
2009-06-18 10:50:00,42.74,42.77,42.66,42.66,41887.12522045855,27.737,27.7565,27.6851,27.6851,41887.1252
2009-06-18 10:55:00,42.66,42.78,42.66,42.68,24360.670194003524,27.6851,27.763,27.6851,27.6981,24360.6702
2009-06-18 11:00:00,42.67,42.72,42.62,42.7,21604.938271604937,27.6916,27.724,27.6591,27.711,21604.9383
2009-06-18 11:05:00,42.71,42.72,42.67,42.69,13337.742504409169,27.7175,27.724,27.6916,27.7045,13337.7425
2009-06-18 11:10:00,42.71,42.8,42.71,42.8,14770.723104056437,27.7175,27.7759,27.7175,27.7759,14770.7231
2009-06-18 11:15:00,42.8,42.84,42.77,42.83,16644.620811287477,27.7759,27.8019,27.7565,27.7954,16644.6208
2009-06-18 11:20:00,42.84,42.92,42.84,42.92,10251.32275132275,27.8019,27.8538,27.8019,27.8538,10251.3228
2009-06-18 11:25:00,42.91,42.92,42.87,42.88,15101.410934744266,27.8473,27.8538,27.8214,27.8278,15101.4109
2009-06-18 11:30:00,42.87,42.89,42.85,42.87,12455.90828924162,27.8214,27.8343,27.8084,27.8214,12455.9083
2009-06-18 11:35:00,42.87,42.9,42.8,42.87,17526.455026455023,27.8214,27.8408,27.7759,27.8214,17526.455
2009-06-18 11:40:00,42.87,42.9,42.86,42.88,5180.776014109347,27.8214,27.8408,27.8149,27.8278,5180.776
2009-06-18 11:45:00,42.88,42.9,42.85,42.88,8046.737213403879,27.8278,27.8408,27.8084,27.8278,8046.7372
2009-06-18 11:50:00,42.89,42.89,42.85,42.88,15983.245149911814,27.8343,27.8343,27.8084,27.8278,15983.2451
2009-06-18 11:55:00,42.87,43.02,42.87,43.01,27667.548500881832,27.8214,27.9187,27.8214,27.9122,27667.5485
2009-06-18 12:00:00,43.01,43.02,42.99,43.02,9589.947089947089,27.9122,27.9187,27.8992,27.9187,9589.9471
2009-06-18 12:05:00,43.03,43.03,43.0,43.01,5731.922398589065,27.9252,27.9252,27.9057,27.9122,5731.9224
2009-06-18 12:10:00,43.0,43.04,43.0,43.04,6834.2151675485,27.9057,27.9317,27.9057,27.9317,6834.2152
2009-06-18 12:15:00,43.04,43.04,43.03,43.03,5952.380952380951,27.9317,27.9317,27.9252,27.9252,5952.381
2009-06-18 12:20:00,43.03,43.04,43.03,43.03,5731.922398589065,27.9252,27.9317,27.9252,27.9252,5731.9224
2009-06-18 12:25:00,43.03,43.07,43.03,43.06,16203.703703703704,27.9252,27.9512,27.9252,27.9447,16203.7037
2009-06-18 12:30:00,43.06,43.07,43.04,43.04,11904.761904761905,27.9447,27.9512,27.9317,27.9317,11904.7619
2009-06-18 12:35:00,43.03,43.04,42.96,42.98,9479.717813051146,27.9252,27.9317,27.8798,27.8927,9479.7178
2009-06-18 12:40:00,42.99,43.03,42.99,43.02,9259.259259259255,27.8992,27.9252,27.8992,27.9187,9259.2593
2009-06-18 12:45:00,43.0,43.06,43.0,43.05,9810.405643738975,27.9057,27.9447,27.9057,27.9382,9810.4056
2009-06-18 12:50:00,43.05,43.06,43.02,43.05,25903.880070546733,27.9382,27.9447,27.9187,27.9382,25903.8801
2009-06-18 12:55:00,43.04,43.06,43.02,43.06,11133.156966490298,27.9317,27.9447,27.9187,27.9447,11133.157
2009-06-18 13:00:00,43.05,43.06,43.01,43.01,6172.839506172839,27.9382,27.9447,27.9122,27.9122,6172.8395
2009-06-18 13:05:00,43.01,43.11,43.01,43.1,11684.303350970016,27.9122,27.9771,27.9122,27.9706,11684.3034
2009-06-18 13:10:00,43.1,43.11,43.08,43.08,5401.234567901234,27.9706,27.9771,27.9576,27.9576,5401.2346
2009-06-18 13:15:00,43.09,43.13,43.03,43.05,13117.283950617282,27.9641,27.9901,27.9252,27.9382,13117.284
2009-06-18 13:20:00,43.07,43.12,43.04,43.12,6613.756613756613,27.9512,27.9836,27.9317,27.9836,6613.7566
2009-06-18 13:25:00,43.12,43.15,43.1,43.14,14109.347442680775,27.9836,28.0031,27.9706,27.9966,14109.3474
2009-06-18 13:30:00,43.13,43.18,43.12,43.17,10582.01058201058,27.9901,28.0225,27.9836,28.016,10582.0106
2009-06-18 13:35:00,43.17,43.17,43.07,43.07,15873.015873015873,28.016,28.016,27.9512,27.9512,15873.0159
2009-06-18 13:40:00,43.07,43.13,43.06,43.11,7275.132275132274,27.9512,27.9901,27.9447,27.9771,7275.1323
2009-06-18 13:45:00,43.11,43.15,43.11,43.13,10802.469135802468,27.9771,28.0031,27.9771,27.9901,10802.4691
2009-06-18 13:50:00,43.13,43.14,43.11,43.14,6172.839506172839,27.9901,27.9966,27.9771,27.9966,6172.8395
2009-06-18 13:55:00,43.15,43.15,43.06,43.06,10471.781305114637,28.0031,28.0031,27.9447,27.9447,10471.7813
2009-06-18 14:00:00,43.06,43.07,43.02,43.06,10692.239858906523,27.9447,27.9512,27.9187,27.9447,10692.2399
2009-06-18 14:05:00,43.06,43.08,43.02,43.04,14109.347442680775,27.9447,27.9576,27.9187,27.9317,14109.3474
2009-06-18 14:10:00,43.05,43.05,42.96,43.03,9589.947089947089,27.9382,27.9382,27.8798,27.9252,9589.9471
2009-06-18 14:15:00,43.04,43.09,43.03,43.06,8377.42504409171,27.9317,27.9641,27.9252,27.9447,8377.425
2009-06-18 14:20:00,43.08,43.1,43.0,43.03,10141.093474426809,27.9576,27.9706,27.9057,27.9252,10141.0935
2009-06-18 14:25:00,43.02,43.06,42.99,43.06,10582.01058201058,27.9187,27.9447,27.8992,27.9447,10582.0106
2009-06-18 14:30:00,43.06,43.13,43.04,43.11,20392.416225749555,27.9447,27.9901,27.9317,27.9771,20392.4162
2009-06-18 14:35:00,43.11,43.12,43.07,43.09,15432.098765432096,27.9771,27.9836,27.9512,27.9641,15432.0988
2009-06-18 14:40:00,43.1,43.16,43.08,43.13,8377.42504409171,27.9706,28.0096,27.9576,27.9901,8377.425
2009-06-18 14:45:00,43.14,43.17,43.13,43.15,11133.156966490298,27.9966,28.016,27.9901,28.0031,11133.157
2009-06-18 14:50:00,43.15,43.16,43.1,43.11,12786.596119929452,28.0031,28.0096,27.9706,27.9771,12786.5961
2009-06-18 14:55:00,43.11,43.15,43.06,43.14,13778.659611992944,27.9771,28.0031,27.9447,27.9966,13778.6596
2009-06-18 15:00:00,43.14,43.16,43.06,43.07,15762.786596119928,27.9966,28.0096,27.9447,27.9512,15762.7866
2009-06-18 15:05:00,43.08,43.14,43.08,43.14,8267.195767195766,27.9576,27.9966,27.9576,27.9966,8267.1958
2009-06-18 15:10:00,43.14,43.16,43.1,43.13,13999.11816578483,27.9966,28.0096,27.9706,27.9901,13999.1182
2009-06-18 15:15:00,43.14,43.17,43.11,43.13,17967.3721340388,27.9966,28.016,27.9771,27.9901,17967.3721
2009-06-18 15:20:00,43.12,43.15,43.08,43.12,23148.148148148142,27.9836,28.0031,27.9576,27.9836,23148.1481
2009-06-18 15:25:00,43.12,43.12,43.06,43.07,11904.761904761905,27.9836,27.9836,27.9447,27.9512,11904.7619
2009-06-18 15:30:00,43.07,43.15,43.06,43.08,28328.92416225749,27.9512,28.0031,27.9447,27.9576,28328.9242
2009-06-18 15:35:00,43.07,43.08,43.02,43.06,23478.835978835978,27.9512,27.9576,27.9187,27.9447,23478.836
2009-06-18 15:40:00,43.06,43.13,43.06,43.1,53791.887125220455,27.9447,27.9901,27.9447,27.9706,53791.8871
2009-06-18 15:45:00,43.11,43.12,42.96,43.02,41887.12522045855,27.9771,27.9836,27.8798,27.9187,41887.1252
2009-06-18 15:50:00,43.03,43.04,42.91,42.99,48170.19400352733,27.9252,27.9317,27.8473,27.8992,48170.194
2009-06-18 15:55:00,42.99,43.0,42.9,42.97,211529.98236331568,27.8992,27.9057,27.8408,27.8863,211529.9824
2009-06-19 09:30:00,43.35,43.35,42.97,43.02,761133.1569664902,28.1329,28.1329,27.8863,27.9187,761133.157
2009-06-19 09:35:00,43.02,43.17,42.97,42.97,30092.592592592588,27.9187,28.016,27.8863,27.8863,30092.5926
2009-06-19 09:40:00,43.0,43.1,42.97,42.98,30423.28042328042,27.9057,27.9706,27.8863,27.8927,30423.2804
2009-06-19 09:45:00,42.99,43.12,42.98,43.08,25132.27513227513,27.8992,27.9836,27.8927,27.9576,25132.2751
2009-06-19 09:50:00,43.11,43.2,43.1,43.16,29982.36331569665,27.9771,28.0355,27.9706,28.0096,29982.3633
2009-06-19 09:55:00,43.16,43.25,43.16,43.21,19951.499118165782,28.0096,28.068,28.0096,28.042,19951.4991
2009-06-19 10:00:00,43.2,43.26,43.18,43.23,22266.3139329806,28.0355,28.0745,28.0225,28.055,22266.3139
2009-06-19 10:05:00,43.22,43.24,43.18,43.18,22376.54320987654,28.0485,28.0615,28.0225,28.0225,22376.5432
2009-06-19 10:10:00,43.19,43.21,43.05,43.05,32407.407407407405,28.029,28.042,27.9382,27.9382,32407.4074
2009-06-19 10:15:00,43.04,43.05,43.0,43.02,22376.54320987654,27.9317,27.9382,27.9057,27.9187,22376.5432
2009-06-19 10:20:00,43.02,43.03,42.96,42.96,42217.81305114638,27.9187,27.9252,27.8798,27.8798,42217.8131
2009-06-19 10:25:00,42.96,43.01,42.96,43.0,24140.21164021164,27.8798,27.9122,27.8798,27.9057,24140.2116
2009-06-19 10:30:00,43.0,43.05,42.99,43.02,21164.02116402116,27.9057,27.9382,27.8992,27.9187,21164.0212
2009-06-19 10:35:00,43.03,43.08,43.01,43.02,14109.347442680775,27.9252,27.9576,27.9122,27.9187,14109.3474
2009-06-19 10:40:00,43.02,43.09,43.0,43.04,17085.53791887125,27.9187,27.9641,27.9057,27.9317,17085.5379
2009-06-19 10:45:00,43.03,43.1,43.02,43.06,22266.3139329806,27.9252,27.9706,27.9187,27.9447,22266.3139
2009-06-19 10:50:00,43.06,43.16,43.06,43.16,15873.015873015873,27.9447,28.0096,27.9447,28.0096,15873.0159
2009-06-19 10:55:00,43.18,43.18,43.06,43.07,22927.68959435626,28.0225,28.0225,27.9447,27.9512,22927.6896
2009-06-19 11:00:00,43.08,43.09,43.05,43.05,19179.894179894178,27.9576,27.9641,27.9382,27.9382,19179.8942
2009-06-19 11:05:00,43.04,43.1,43.02,43.09,13117.283950617282,27.9317,27.9706,27.9187,27.9641,13117.284
2009-06-19 11:10:00,43.09,43.1,43.07,43.09,11133.156966490298,27.9641,27.9706,27.9512,27.9641,11133.157
2009-06-19 11:15:00,43.09,43.09,43.03,43.03,15321.869488536153,27.9641,27.9641,27.9252,27.9252,15321.8695
2009-06-19 11:20:00,43.03,43.04,42.95,42.96,17195.767195767196,27.9252,27.9317,27.8733,27.8798,17195.7672
2009-06-19 11:25:00,42.96,43.06,42.96,43.02,28218.69488536155,27.8798,27.9447,27.8798,27.9187,28218.6949
2009-06-19 11:30:00,43.02,43.02,42.92,42.96,8928.571428571428,27.9187,27.9187,27.8538,27.8798,8928.5714
2009-06-19 11:35:00,42.96,42.99,42.93,42.98,6503.5273368606695,27.8798,27.8992,27.8603,27.8927,6503.5273
2009-06-19 11:40:00,42.99,43.02,42.92,42.92,17305.996472663137,27.8992,27.9187,27.8538,27.8538,17305.9965
2009-06-19 11:45:00,42.91,42.91,42.83,42.83,9259.259259259255,27.8473,27.8473,27.7954,27.7954,9259.2593
2009-06-19 11:50:00,42.84,42.87,42.83,42.84,12896.825396825396,27.8019,27.8214,27.7954,27.8019,12896.8254
2009-06-19 11:55:00,42.84,42.87,42.8,42.87,12455.90828924162,27.8019,27.8214,27.7759,27.8214,12455.9083
2009-06-19 12:00:00,42.85,42.86,42.82,42.83,24029.982363315696,27.8084,27.8149,27.7889,27.7954,24029.9824
2009-06-19 12:05:00,42.83,42.84,42.77,42.77,18959.43562610229,27.7954,27.8019,27.7565,27.7565,18959.4356
2009-06-19 12:10:00,42.76,42.77,42.67,42.72,23148.148148148142,27.75,27.7565,27.6916,27.724,23148.1481
2009-06-19 12:15:00,42.72,42.75,42.71,42.75,7054.673721340388,27.724,27.7435,27.7175,27.7435,7054.6737
2009-06-19 12:20:00,42.74,42.77,42.69,42.72,16975.308641975305,27.737,27.7565,27.7045,27.724,16975.3086
2009-06-19 12:25:00,42.73,42.74,42.68,42.68,7716.049382716048,27.7305,27.737,27.6981,27.6981,7716.0494
2009-06-19 12:30:00,42.69,42.73,42.68,42.69,10030.864197530864,27.7045,27.7305,27.6981,27.7045,10030.8642
2009-06-19 12:35:00,42.68,42.72,42.68,42.71,4739.858906525573,27.6981,27.724,27.6981,27.7175,4739.8589
2009-06-19 12:40:00,42.71,42.78,42.71,42.77,11904.761904761905,27.7175,27.763,27.7175,27.7565,11904.7619
2009-06-19 12:45:00,42.77,42.8,42.77,42.8,6723.985890652557,27.7565,27.7759,27.7565,27.7759,6723.9859
2009-06-19 12:50:00,42.81,42.81,42.8,42.8,10471.781305114637,27.7824,27.7824,27.7759,27.7759,10471.7813
2009-06-19 12:55:00,42.79,42.8,42.75,42.75,7716.049382716048,27.7694,27.7759,27.7435,27.7435,7716.0494
2009-06-19 13:00:00,42.75,42.76,42.73,42.73,11904.761904761905,27.7435,27.75,27.7305,27.7305,11904.7619
2009-06-19 13:05:00,42.74,42.75,42.73,42.75,9589.947089947089,27.737,27.7435,27.7305,27.7435,9589.9471
2009-06-19 13:10:00,42.74,42.82,42.74,42.8,13337.742504409169,27.737,27.7889,27.737,27.7759,13337.7425
2009-06-19 13:15:00,42.8,42.81,42.8,42.8,7936.507936507935,27.7759,27.7824,27.7759,27.7759,7936.5079
2009-06-19 13:20:00,42.8,42.81,42.8,42.81,11574.074074074071,27.7759,27.7824,27.7759,27.7824,11574.0741
2009-06-19 13:25:00,42.81,42.81,42.77,42.77,14991.181657848325,27.7824,27.7824,27.7565,27.7565,14991.1817
2009-06-19 13:30:00,42.77,42.85,42.77,42.85,12235.449735449734,27.7565,27.8084,27.7565,27.8084,12235.4497
2009-06-19 13:35:00,42.85,42.87,42.81,42.83,15652.557319223984,27.8084,27.8214,27.7824,27.7954,15652.5573
2009-06-19 13:40:00,42.83,42.84,42.8,42.81,7275.132275132274,27.7954,27.8019,27.7759,27.7824,7275.1323
2009-06-19 13:45:00,42.82,42.82,42.77,42.77,17305.996472663137,27.7889,27.7889,27.7565,27.7565,17305.9965
2009-06-19 13:50:00,42.78,42.79,42.77,42.78,15432.098765432096,27.763,27.7694,27.7565,27.763,15432.0988
2009-06-19 13:55:00,42.78,42.79,42.76,42.77,10251.32275132275,27.763,27.7694,27.75,27.7565,10251.3228
2009-06-19 14:00:00,42.76,42.78,42.76,42.76,9920.63492063492,27.75,27.763,27.75,27.75,9920.6349
2009-06-19 14:05:00,42.77,42.77,42.76,42.77,12014.991181657848,27.7565,27.7565,27.75,27.7565,12014.9912
2009-06-19 14:10:00,42.77,42.77,42.67,42.67,23148.148148148142,27.7565,27.7565,27.6916,27.6916,23148.1481
2009-06-19 14:15:00,42.67,42.69,42.64,42.66,73082.01058201057,27.6916,27.7045,27.6721,27.6851,73082.0106
2009-06-19 14:20:00,42.66,42.67,42.62,42.62,8708.112874779541,27.6851,27.6916,27.6591,27.6591,8708.1129
2009-06-19 14:25:00,42.62,42.67,42.62,42.66,21384.47971781305,27.6591,27.6916,27.6591,27.6851,21384.4797
2009-06-19 14:30:00,42.66,42.67,42.65,42.67,21494.70899470899,27.6851,27.6916,27.6786,27.6916,21494.709
2009-06-19 14:35:00,42.67,42.69,42.66,42.67,14440.035273368603,27.6916,27.7045,27.6851,27.6916,14440.0353
2009-06-19 14:40:00,42.67,42.68,42.66,42.67,14109.347442680775,27.6916,27.6981,27.6851,27.6916,14109.3474
2009-06-19 14:45:00,42.67,42.69,42.63,42.68,16313.932980599646,27.6916,27.7045,27.6656,27.6981,16313.933
2009-06-19 14:50:00,42.68,42.71,42.67,42.69,11684.303350970016,27.6981,27.7175,27.6916,27.7045,11684.3034
2009-06-19 14:55:00,42.7,42.73,42.68,42.69,19841.26984126984,27.711,27.7305,27.6981,27.7045,19841.2698
2009-06-19 15:00:00,42.71,42.73,42.69,42.7,22156.08465608465,27.7175,27.7305,27.7045,27.711,22156.0847
2009-06-19 15:05:00,42.71,42.71,42.65,42.68,20612.87477954145,27.7175,27.7175,27.6786,27.6981,20612.8748
2009-06-19 15:10:00,42.69,42.73,42.68,42.69,16093.474426807756,27.7045,27.7305,27.6981,27.7045,16093.4744
2009-06-19 15:15:00,42.7,42.83,42.69,42.83,26565.2557319224,27.711,27.7954,27.7045,27.7954,26565.2557
2009-06-19 15:20:00,42.83,42.87,42.78,42.78,40674.60317460317,27.7954,27.8214,27.763,27.763,40674.6032
2009-06-19 15:25:00,42.79,42.91,42.77,42.9,33619.92945326278,27.7694,27.8473,27.7565,27.8408,33619.9295
2009-06-19 15:30:00,42.9,42.96,42.88,42.91,43209.87654320987,27.8408,27.8798,27.8278,27.8473,43209.8765
2009-06-19 15:35:00,42.91,42.93,42.85,42.87,24140.21164021164,27.8473,27.8603,27.8084,27.8214,24140.2116
2009-06-19 15:40:00,42.87,42.94,42.87,42.9,42768.9594356261,27.8214,27.8668,27.8214,27.8408,42768.9594
2009-06-19 15:45:00,42.88,42.89,42.79,42.85,44091.71075837742,27.8278,27.8343,27.7694,27.8084,44091.7108
2009-06-19 15:50:00,42.86,42.86,42.74,42.76,39792.76895943562,27.8149,27.8149,27.737,27.75,39792.769
2009-06-19 15:55:00,42.76,42.77,42.69,42.69,99206.3492063492,27.75,27.7565,27.7045,27.7045,99206.3492
2009-06-22 09:30:00,42.51,42.59,42.27,42.42,32958.55379188712,27.5877,27.6396,27.432,27.5293,32958.5538
2009-06-22 09:35:00,42.48,42.48,42.19,42.19,27336.860670194,27.5683,27.5683,27.3801,27.3801,27336.8607
2009-06-22 09:40:00,42.25,42.36,42.19,42.28,39351.85185185185,27.419,27.4904,27.3801,27.4385,39351.8519
2009-06-22 09:45:00,42.3,42.31,42.24,42.29,39131.39329805997,27.4514,27.4579,27.4125,27.445,39131.3933
2009-06-22 09:50:00,42.28,42.37,42.28,42.34,20061.728395061727,27.4385,27.4969,27.4385,27.4774,20061.7284
2009-06-22 09:55:00,42.33,42.34,42.24,42.3,22156.08465608465,27.4709,27.4774,27.4125,27.4514,22156.0847
2009-06-22 10:00:00,42.3,42.3,42.23,42.3,48941.79894179894,27.4514,27.4514,27.406,27.4514,48941.7989
2009-06-22 10:05:00,42.29,42.37,42.27,42.36,25573.192239858905,27.445,27.4969,27.432,27.4904,25573.1922
2009-06-22 10:10:00,42.35,42.38,42.31,42.34,23589.06525573192,27.4839,27.5034,27.4579,27.4774,23589.0653
2009-06-22 10:15:00,42.34,42.37,42.26,42.28,23148.148148148142,27.4774,27.4969,27.4255,27.4385,23148.1481
2009-06-22 10:20:00,42.28,42.36,42.28,42.36,20943.56261022928,27.4385,27.4904,27.4385,27.4904,20943.5626
2009-06-22 10:25:00,42.37,42.39,42.3,42.32,17636.68430335097,27.4969,27.5099,27.4514,27.4644,17636.6843
2009-06-22 10:30:00,42.3,42.31,42.26,42.28,24029.982363315696,27.4514,27.4579,27.4255,27.4385,24029.9824
2009-06-22 10:35:00,42.28,42.32,42.28,42.32,12566.137566137564,27.4385,27.4644,27.4385,27.4644,12566.1376
2009-06-22 10:40:00,42.32,42.37,42.32,42.34,18849.206349206343,27.4644,27.4969,27.4644,27.4774,18849.2063
2009-06-22 10:45:00,42.35,42.44,42.35,42.41,21053.79188712522,27.4839,27.5423,27.4839,27.5228,21053.7919
2009-06-22 10:50:00,42.41,42.42,42.38,42.39,24029.982363315696,27.5228,27.5293,27.5034,27.5099,24029.9824
2009-06-22 10:55:00,42.38,42.39,42.33,42.36,12786.596119929452,27.5034,27.5099,27.4709,27.4904,12786.5961
2009-06-22 11:00:00,42.36,42.36,42.3,42.31,21164.02116402116,27.4904,27.4904,27.4514,27.4579,21164.0212
2009-06-22 11:05:00,42.3,42.34,42.29,42.31,14219.576719576718,27.4514,27.4774,27.445,27.4579,14219.5767
2009-06-22 11:10:00,42.31,42.34,42.3,42.33,16424.162257495587,27.4579,27.4774,27.4514,27.4709,16424.1623
2009-06-22 11:15:00,42.32,42.35,42.3,42.34,13888.888888888889,27.4644,27.4839,27.4514,27.4774,13888.8889
2009-06-22 11:20:00,42.35,42.39,42.34,42.38,14550.264550264548,27.4839,27.5099,27.4774,27.5034,14550.2646
2009-06-22 11:25:00,42.39,42.4,42.32,42.32,11904.761904761905,27.5099,27.5163,27.4644,27.4644,11904.7619
2009-06-22 11:30:00,42.31,42.34,42.28,42.28,20061.728395061727,27.4579,27.4774,27.4385,27.4385,20061.7284
2009-06-22 11:35:00,42.28,42.28,42.26,42.27,31635.8024691358,27.4385,27.4385,27.4255,27.432,31635.8025
2009-06-22 11:40:00,42.27,42.31,42.26,42.28,11133.156966490298,27.432,27.4579,27.4255,27.4385,11133.157
2009-06-22 11:45:00,42.29,42.32,42.26,42.26,15652.557319223984,27.445,27.4644,27.4255,27.4255,15652.5573
2009-06-22 11:50:00,42.26,42.28,42.26,42.27,17857.142857142855,27.4255,27.4385,27.4255,27.432,17857.1429
2009-06-22 11:55:00,42.26,42.28,42.24,42.24,21935.626102292765,27.4255,27.4385,27.4125,27.4125,21935.6261
2009-06-22 12:00:00,42.24,42.25,42.18,42.19,25242.50440917108,27.4125,27.419,27.3736,27.3801,25242.5044
2009-06-22 12:05:00,42.19,42.24,42.17,42.18,11463.84479717813,27.3801,27.4125,27.3671,27.3736,11463.8448
2009-06-22 12:10:00,42.17,42.25,42.16,42.25,9369.488536155202,27.3671,27.419,27.3606,27.419,9369.4885
2009-06-22 12:15:00,42.24,42.25,42.2,42.22,9810.405643738975,27.4125,27.419,27.3865,27.3995,9810.4056
2009-06-22 12:20:00,42.22,42.27,42.21,42.23,11794.53262786596,27.3995,27.432,27.393,27.406,11794.5326
2009-06-22 12:25:00,42.23,42.28,42.23,42.27,10912.698412698412,27.406,27.4385,27.406,27.432,10912.6984
2009-06-22 12:30:00,42.27,42.33,42.26,42.32,14660.493827160491,27.432,27.4709,27.4255,27.4644,14660.4938
2009-06-22 12:35:00,42.31,42.36,42.31,42.36,13447.971781305114,27.4579,27.4904,27.4579,27.4904,13447.9718
2009-06-22 12:40:00,42.36,42.38,42.35,42.37,9369.488536155202,27.4904,27.5034,27.4839,27.4969,9369.4885
2009-06-22 12:45:00,42.37,42.38,42.35,42.35,12896.825396825396,27.4969,27.5034,27.4839,27.4839,12896.8254
2009-06-22 12:50:00,42.34,42.35,42.3,42.31,7054.673721340388,27.4774,27.4839,27.4514,27.4579,7054.6737
2009-06-22 12:55:00,42.32,42.34,42.3,42.34,5291.00529100529,27.4644,27.4774,27.4514,27.4774,5291.0053
2009-06-22 13:00:00,42.33,42.33,42.3,42.31,4188.712522045855,27.4709,27.4709,27.4514,27.4579,4188.7125
2009-06-22 13:05:00,42.31,42.35,42.31,42.33,5180.776014109347,27.4579,27.4839,27.4579,27.4709,5180.776
2009-06-22 13:10:00,42.34,42.34,42.27,42.29,18077.60141093474,27.4774,27.4774,27.432,27.445,18077.6014
2009-06-22 13:15:00,42.28,42.31,42.23,42.23,17967.3721340388,27.4385,27.4579,27.406,27.406,17967.3721
2009-06-22 13:20:00,42.22,42.23,42.19,42.2,7936.507936507935,27.3995,27.406,27.3801,27.3865,7936.5079
2009-06-22 13:25:00,42.2,42.23,42.13,42.23,23148.148148148142,27.3865,27.406,27.3411,27.406,23148.1481
2009-06-22 13:30:00,42.24,42.29,42.24,42.27,17526.455026455023,27.4125,27.445,27.4125,27.432,17526.455
2009-06-22 13:35:00,42.27,42.28,42.23,42.23,20833.33333333333,27.432,27.4385,27.406,27.406,20833.3333
2009-06-22 13:40:00,42.23,42.27,42.2,42.26,18738.977072310405,27.406,27.432,27.3865,27.4255,18738.9771
2009-06-22 13:45:00,42.25,42.29,42.25,42.28,13117.283950617282,27.419,27.445,27.419,27.4385,13117.284
2009-06-22 13:50:00,42.28,42.29,42.28,42.28,24250.440917107582,27.4385,27.445,27.4385,27.4385,24250.4409
2009-06-22 13:55:00,42.29,42.33,42.28,42.33,21825.396825396823,27.445,27.4709,27.4385,27.4709,21825.3968
2009-06-22 14:00:00,42.32,42.33,42.29,42.3,22376.54320987654,27.4644,27.4709,27.445,27.4514,22376.5432
2009-06-22 14:05:00,42.3,42.34,42.29,42.33,16424.162257495587,27.4514,27.4774,27.445,27.4709,16424.1623
2009-06-22 14:10:00,42.33,42.33,42.28,42.31,13447.971781305114,27.4709,27.4709,27.4385,27.4579,13447.9718
2009-06-22 14:15:00,42.29,42.34,42.29,42.34,16975.308641975305,27.445,27.4774,27.445,27.4774,16975.3086
2009-06-22 14:20:00,42.35,42.36,42.32,42.33,20943.56261022928,27.4839,27.4904,27.4644,27.4709,20943.5626
2009-06-22 14:25:00,42.33,42.36,42.31,42.32,14550.264550264548,27.4709,27.4904,27.4579,27.4644,14550.2646
2009-06-22 14:30:00,42.32,42.32,42.27,42.3,19400.352733686064,27.4644,27.4644,27.432,27.4514,19400.3527
2009-06-22 14:35:00,42.3,42.42,42.28,42.41,21604.938271604937,27.4514,27.5293,27.4385,27.5228,21604.9383
2009-06-22 14:40:00,42.4,42.42,42.35,42.42,18628.74779541446,27.5163,27.5293,27.4839,27.5293,18628.7478
2009-06-22 14:45:00,42.42,42.47,42.4,42.46,41666.66666666666,27.5293,27.5618,27.5163,27.5553,41666.6667
2009-06-22 14:50:00,42.47,42.48,42.45,42.48,25793.65079365079,27.5618,27.5683,27.5488,27.5683,25793.6508
2009-06-22 14:55:00,42.48,42.54,42.48,42.54,31635.8024691358,27.5683,27.6072,27.5683,27.6072,31635.8025
2009-06-22 15:00:00,42.54,42.57,42.52,42.57,45414.462081128746,27.6072,27.6267,27.5942,27.6267,45414.4621
2009-06-22 15:05:00,42.57,42.57,42.49,42.49,15101.410934744266,27.6267,27.6267,27.5747,27.5747,15101.4109
2009-06-22 15:10:00,42.49,42.5,42.43,42.47,24911.81657848324,27.5747,27.5812,27.5358,27.5618,24911.8166
2009-06-22 15:15:00,42.46,42.53,42.45,42.51,30753.96825396825,27.5553,27.6007,27.5488,27.5877,30753.9683
2009-06-22 15:20:00,42.52,42.52,42.48,42.51,24250.440917107582,27.5942,27.5942,27.5683,27.5877,24250.4409
2009-06-22 15:25:00,42.5,42.5,42.46,42.49,23478.835978835978,27.5812,27.5812,27.5553,27.5747,23478.836
2009-06-22 15:30:00,42.5,42.57,42.49,42.53,53461.19929453262,27.5812,27.6267,27.5747,27.6007,53461.1993
2009-06-22 15:35:00,42.54,42.61,42.51,42.61,35714.28571428571,27.6072,27.6526,27.5877,27.6526,35714.2857
2009-06-22 15:40:00,42.6,42.62,42.4,42.4,42217.81305114638,27.6461,27.6591,27.5163,27.5163,42217.8131
2009-06-22 15:45:00,42.39,42.59,42.39,42.43,73522.92768959435,27.5099,27.6396,27.5099,27.5358,73522.9277
2009-06-22 15:50:00,42.44,42.66,42.28,42.41,74735.44973544973,27.5423,27.6851,27.4385,27.5228,74735.4497
2009-06-22 15:55:00,42.41,42.43,42.33,42.34,140101.41093474426,27.5228,27.5358,27.4709,27.4774,140101.4109
2009-06-23 09:30:00,42.49,42.49,41.5,41.51,95458.55379188713,27.5747,27.5747,26.9323,26.9388,95458.5538
2009-06-23 09:35:00,41.51,41.66,41.51,41.59,59523.80952380952,26.9388,27.0361,26.9388,26.9907,59523.8095
2009-06-23 09:40:00,41.59,41.66,41.52,41.62,59634.03880070546,26.9907,27.0361,26.9452,27.0101,59634.0388
2009-06-23 09:45:00,41.63,41.7,41.59,41.65,44201.940035273365,27.0166,27.0621,26.9907,27.0296,44201.94
2009-06-23 09:50:00,41.64,41.73,41.64,41.68,47729.27689594356,27.0231,27.0815,27.0231,27.0491,47729.2769
2009-06-23 09:55:00,41.69,41.73,41.68,41.71,19290.123456790123,27.0556,27.0815,27.0491,27.0686,19290.1235
2009-06-23 10:00:00,41.71,41.75,41.56,41.74,54343.03350970017,27.0686,27.0945,26.9712,27.088,54343.0335
2009-06-23 10:05:00,41.74,41.79,41.66,41.72,34171.0758377425,27.088,27.1205,27.0361,27.075,34171.0758
2009-06-23 10:10:00,41.72,41.73,41.64,41.66,26014.10934744268,27.075,27.0815,27.0231,27.0361,26014.1093
2009-06-23 10:15:00,41.65,41.69,41.61,41.68,26785.714285714283,27.0296,27.0556,27.0037,27.0491,26785.7143
2009-06-23 10:20:00,41.68,41.76,41.64,41.73,20723.104056437387,27.0491,27.101,27.0231,27.0815,20723.1041
2009-06-23 10:25:00,41.73,41.74,41.57,41.57,31415.34391534391,27.0815,27.088,26.9777,26.9777,31415.3439
2009-06-23 10:30:00,41.59,41.59,41.52,41.53,51036.155202821865,26.9907,26.9907,26.9452,26.9517,51036.1552
2009-06-23 10:35:00,41.53,41.55,41.38,41.4,39792.76895943562,26.9517,26.9647,26.8544,26.8674,39792.769
2009-06-23 10:40:00,41.4,41.4,41.33,41.33,46847.44268077601,26.8674,26.8674,26.8219,26.8219,46847.4427
2009-06-23 10:45:00,41.33,41.36,41.32,41.33,34391.53439153439,26.8219,26.8414,26.8155,26.8219,34391.5344
2009-06-23 10:50:00,41.33,41.33,41.23,41.24,53240.74074074074,26.8219,26.8219,26.757,26.7635,53240.7407
2009-06-23 10:55:00,41.23,41.3,41.21,41.27,52358.906525573184,26.757,26.8025,26.7441,26.783,52358.9065
2009-06-23 11:00:00,41.27,41.27,41.18,41.25,42768.9594356261,26.783,26.783,26.7246,26.77,42768.9594
2009-06-23 11:05:00,41.24,41.3,41.21,41.25,23919.75308641975,26.7635,26.8025,26.7441,26.77,23919.7531
2009-06-23 11:10:00,41.26,41.28,41.23,41.28,29872.1340388007,26.7765,26.7895,26.757,26.7895,29872.134
2009-06-23 11:15:00,41.28,41.33,41.27,41.32,35604.056437389765,26.7895,26.8219,26.783,26.8155,35604.0564
2009-06-23 11:20:00,41.31,41.38,41.3,41.35,37588.18342151675,26.809,26.8544,26.8025,26.8349,37588.1834
2009-06-23 11:25:00,41.35,41.4,41.32,41.32,36596.119929453256,26.8349,26.8674,26.8155,26.8155,36596.1199
2009-06-23 11:30:00,41.32,41.33,41.25,41.31,44422.39858906525,26.8155,26.8219,26.77,26.809,44422.3986
2009-06-23 11:35:00,41.31,41.32,41.18,41.2,49382.71604938271,26.809,26.8155,26.7246,26.7376,49382.716
2009-06-23 11:40:00,41.2,41.22,41.2,41.21,11463.84479717813,26.7376,26.7506,26.7376,26.7441,11463.8448
2009-06-23 11:45:00,41.21,41.21,41.15,41.16,26344.79717813051,26.7441,26.7441,26.7051,26.7116,26344.7972
2009-06-23 11:50:00,41.16,41.17,41.13,41.16,26455.02645502645,26.7116,26.7181,26.6921,26.7116,26455.0265
2009-06-23 11:55:00,41.16,41.21,41.15,41.19,25242.50440917108,26.7116,26.7441,26.7051,26.7311,25242.5044
2009-06-23 12:00:00,41.19,41.19,41.08,41.09,30313.05114638448,26.7311,26.7311,26.6597,26.6662,30313.0511
2009-06-23 12:05:00,41.09,41.17,41.06,41.07,56768.07760141093,26.6662,26.7181,26.6467,26.6532,56768.0776
2009-06-23 12:10:00,41.06,41.07,41.01,41.04,52689.59435626102,26.6467,26.6532,26.6143,26.6337,52689.5944
2009-06-23 12:15:00,41.04,41.05,41.04,41.04,16865.079365079364,26.6337,26.6402,26.6337,26.6337,16865.0794
2009-06-23 12:20:00,41.04,41.05,41.04,41.04,58531.74603174603,26.6337,26.6402,26.6337,26.6337,58531.746
2009-06-23 12:25:00,41.05,41.08,40.99,41.02,50925.92592592592,26.6402,26.6597,26.6013,26.6208,50925.9259
2009-06-23 12:30:00,41.02,41.05,40.99,40.99,23699.294532627864,26.6208,26.6402,26.6013,26.6013,23699.2945
2009-06-23 12:35:00,40.99,41.05,40.97,41.01,45965.60846560846,26.6013,26.6402,26.5883,26.6143,45965.6085
2009-06-23 12:40:00,41.02,41.03,40.99,41.0,29872.1340388007,26.6208,26.6273,26.6013,26.6078,29872.134
2009-06-23 12:45:00,41.0,41.04,40.97,41.03,25573.192239858905,26.6078,26.6337,26.5883,26.6273,25573.1922
2009-06-23 12:50:00,41.04,41.04,41.0,41.0,20612.87477954145,26.6337,26.6337,26.6078,26.6078,20612.8748
2009-06-23 12:55:00,41.0,41.02,40.98,40.98,16644.620811287477,26.6078,26.6208,26.5948,26.5948,16644.6208
2009-06-23 13:00:00,40.99,41.04,40.97,41.02,45524.69135802469,26.6013,26.6337,26.5883,26.6208,45524.6914
2009-06-23 13:05:00,41.02,41.1,41.01,41.07,58201.05820105819,26.6208,26.6727,26.6143,26.6532,58201.0582
2009-06-23 13:10:00,41.08,41.12,41.04,41.04,55224.86772486772,26.6597,26.6857,26.6337,26.6337,55224.8677
2009-06-23 13:15:00,41.04,41.1,41.01,41.1,29100.529100529096,26.6337,26.6727,26.6143,26.6727,29100.5291
2009-06-23 13:20:00,41.1,41.11,41.05,41.06,21384.47971781305,26.6727,26.6792,26.6402,26.6467,21384.4797
2009-06-23 13:25:00,41.05,41.06,41.01,41.05,15542.32804232804,26.6402,26.6467,26.6143,26.6402,15542.328
2009-06-23 13:30:00,41.05,41.07,41.04,41.07,17746.91358024691,26.6402,26.6532,26.6337,26.6532,17746.9136
2009-06-23 13:35:00,41.06,41.07,41.04,41.04,19069.66490299824,26.6467,26.6532,26.6337,26.6337,19069.6649
2009-06-23 13:40:00,41.04,41.06,41.04,41.06,24581.12874779541,26.6337,26.6467,26.6337,26.6467,24581.1287
2009-06-23 13:45:00,41.05,41.06,41.02,41.05,16975.308641975305,26.6402,26.6467,26.6208,26.6402,16975.3086
2009-06-23 13:50:00,41.05,41.06,41.02,41.03,25132.27513227513,26.6402,26.6467,26.6208,26.6273,25132.2751
2009-06-23 13:55:00,41.03,41.03,40.97,41.0,29982.36331569665,26.6273,26.6273,26.5883,26.6078,29982.3633
2009-06-23 14:00:00,40.99,41.02,40.98,40.99,29651.67548500881,26.6013,26.6208,26.5948,26.6013,29651.6755
2009-06-23 14:05:00,40.99,41.01,40.98,40.98,39131.39329805997,26.6013,26.6143,26.5948,26.5948,39131.3933
2009-06-23 14:10:00,40.98,41.05,40.97,41.02,40233.68606701939,26.5948,26.6402,26.5883,26.6208,40233.6861
2009-06-23 14:15:00,41.02,41.06,41.01,41.06,32297.17813051146,26.6208,26.6467,26.6143,26.6467,32297.1781
2009-06-23 14:20:00,41.06,41.08,41.05,41.05,35163.13932980599,26.6467,26.6597,26.6402,26.6402,35163.1393
2009-06-23 14:25:00,41.06,41.06,41.04,41.06,29541.44620811288,26.6467,26.6467,26.6337,26.6467,29541.4462
2009-06-23 14:30:00,41.06,41.06,41.01,41.01,18077.60141093474,26.6467,26.6467,26.6143,26.6143,18077.6014
2009-06-23 14:35:00,41.02,41.02,40.98,40.98,22817.460317460314,26.6208,26.6208,26.5948,26.5948,22817.4603
2009-06-23 14:40:00,40.98,41.0,40.95,40.98,31084.65608465608,26.5948,26.6078,26.5753,26.5948,31084.6561
2009-06-23 14:45:00,40.99,41.0,40.98,41.0,11574.074074074071,26.6013,26.6078,26.5948,26.6078,11574.0741
2009-06-23 14:50:00,41.0,41.07,41.0,41.05,38029.10052910053,26.6078,26.6532,26.6078,26.6402,38029.1005
2009-06-23 14:55:00,41.06,41.07,41.04,41.05,40013.22751322751,26.6467,26.6532,26.6337,26.6402,40013.2275
2009-06-23 15:00:00,41.05,41.05,41.01,41.05,23589.06525573192,26.6402,26.6402,26.6143,26.6402,23589.0653
2009-06-23 15:05:00,41.05,41.06,41.04,41.05,45855.37918871252,26.6402,26.6467,26.6337,26.6402,45855.3792
2009-06-23 15:10:00,41.05,41.09,41.03,41.09,39572.31040564374,26.6402,26.6662,26.6273,26.6662,39572.3104
2009-06-23 15:15:00,41.08,41.13,41.08,41.13,26455.02645502645,26.6597,26.6921,26.6597,26.6921,26455.0265
2009-06-23 15:20:00,41.13,41.14,41.08,41.09,44422.39858906525,26.6921,26.6986,26.6597,26.6662,44422.3986
2009-06-23 15:25:00,41.09,41.21,41.08,41.18,43540.5643738977,26.6662,26.7441,26.6597,26.7246,43540.5644
2009-06-23 15:30:00,41.18,41.21,41.15,41.19,58201.05820105819,26.7246,26.7441,26.7051,26.7311,58201.0582
2009-06-23 15:35:00,41.19,41.19,41.15,41.17,47949.735449735446,26.7311,26.7311,26.7051,26.7181,47949.7354
2009-06-23 15:40:00,41.17,41.19,41.16,41.19,48280.42328042328,26.7181,26.7311,26.7116,26.7311,48280.4233
2009-06-23 15:45:00,41.19,41.2,41.18,41.19,109016.75485008815,26.7311,26.7376,26.7246,26.7311,109016.7549
2009-06-23 15:50:00,41.19,41.19,41.11,41.12,107142.85714285712,26.7311,26.7311,26.6792,26.6857,107142.8571
2009-06-23 15:55:00,41.12,41.12,41.02,41.03,254519.40035273365,26.6857,26.6857,26.6208,26.6273,254519.4004
2009-06-24 09:30:00,41.21,41.41,41.17,41.3,35273.36860670194,26.7441,26.8739,26.7181,26.8025,35273.3686
2009-06-24 09:35:00,41.3,41.49,41.29,41.46,122023.80952380953,26.8025,26.9258,26.796,26.9063,122023.8095
2009-06-24 09:40:00,41.46,41.62,41.35,41.35,38800.70546737213,26.9063,27.0101,26.8349,26.8349,38800.7055
2009-06-24 09:45:00,41.35,41.46,41.31,41.46,50925.92592592592,26.8349,26.9063,26.809,26.9063,50925.9259
2009-06-24 09:50:00,41.46,41.48,41.44,41.48,16424.162257495587,26.9063,26.9193,26.8933,26.9193,16424.1623
2009-06-24 09:55:00,41.46,41.49,41.45,41.46,17967.3721340388,26.9063,26.9258,26.8998,26.9063,17967.3721
2009-06-24 10:00:00,41.45,41.46,41.35,41.43,31525.57319223985,26.8998,26.9063,26.8349,26.8868,31525.5732
2009-06-24 10:05:00,41.44,41.48,41.35,41.44,31746.031746031746,26.8933,26.9193,26.8349,26.8933,31746.0317
2009-06-24 10:10:00,41.44,41.52,41.44,41.45,37367.724867724864,26.8933,26.9452,26.8933,26.8998,37367.7249
2009-06-24 10:15:00,41.45,41.48,41.44,41.47,13447.971781305114,26.8998,26.9193,26.8933,26.9128,13447.9718
2009-06-24 10:20:00,41.47,41.56,41.47,41.51,28218.69488536155,26.9128,26.9712,26.9128,26.9388,28218.6949
2009-06-24 10:25:00,41.5,41.51,41.42,41.42,30092.592592592588,26.9323,26.9388,26.8804,26.8804,30092.5926
2009-06-24 10:30:00,41.42,41.44,41.37,41.38,31966.49029982363,26.8804,26.8933,26.8479,26.8544,31966.4903
2009-06-24 10:35:00,41.38,41.4,41.36,41.4,16975.308641975305,26.8544,26.8674,26.8414,26.8674,16975.3086
2009-06-24 10:40:00,41.4,41.4,41.36,41.37,37037.03703703703,26.8674,26.8674,26.8414,26.8479,37037.037
2009-06-24 10:45:00,41.37,41.4,41.35,41.4,32627.86596119929,26.8479,26.8674,26.8349,26.8674,32627.866
2009-06-24 10:50:00,41.4,41.43,41.37,41.4,14770.723104056437,26.8674,26.8868,26.8479,26.8674,14770.7231
2009-06-24 10:55:00,41.4,41.42,41.39,41.4,23148.148148148142,26.8674,26.8804,26.8609,26.8674,23148.1481
2009-06-24 11:00:00,41.4,41.42,41.38,41.4,15211.64021164021,26.8674,26.8804,26.8544,26.8674,15211.6402
2009-06-24 11:05:00,41.41,41.41,41.38,41.39,22707.231040564373,26.8739,26.8739,26.8544,26.8609,22707.231
2009-06-24 11:10:00,41.39,41.42,41.39,41.39,13558.201058201055,26.8609,26.8804,26.8609,26.8609,13558.2011
2009-06-24 11:15:00,41.39,41.41,41.39,41.4,12896.825396825396,26.8609,26.8739,26.8609,26.8674,12896.8254
2009-06-24 11:20:00,41.4,41.43,41.39,41.4,28328.92416225749,26.8674,26.8868,26.8609,26.8674,28328.9242
2009-06-24 11:25:00,41.41,41.42,41.4,41.4,33289.241622574955,26.8739,26.8804,26.8674,26.8674,33289.2416
2009-06-24 11:30:00,41.4,41.41,41.4,41.41,13999.11816578483,26.8674,26.8739,26.8674,26.8739,13999.1182
2009-06-24 11:35:00,41.41,41.41,41.32,41.32,19290.123456790123,26.8739,26.8739,26.8155,26.8155,19290.1235
2009-06-24 11:40:00,41.32,41.33,41.3,41.33,13227.513227513226,26.8155,26.8219,26.8025,26.8219,13227.5132
2009-06-24 11:45:00,41.33,41.33,41.25,41.25,24691.358024691355,26.8219,26.8219,26.77,26.77,24691.358
2009-06-24 11:50:00,41.25,41.29,41.25,41.29,13337.742504409169,26.77,26.796,26.77,26.796,13337.7425
2009-06-24 11:55:00,41.29,41.3,41.21,41.22,30092.592592592588,26.796,26.8025,26.7441,26.7506,30092.5926
2009-06-24 12:00:00,41.22,41.23,41.14,41.14,48280.42328042328,26.7506,26.757,26.6986,26.6986,48280.4233
2009-06-24 12:05:00,41.14,41.21,41.14,41.2,35273.36860670194,26.6986,26.7441,26.6986,26.7376,35273.3686
2009-06-24 12:10:00,41.19,41.2,41.14,41.16,18298.059964726628,26.7311,26.7376,26.6986,26.7116,18298.06
2009-06-24 12:15:00,41.16,41.16,41.1,41.11,27116.402116402114,26.7116,26.7116,26.6727,26.6792,27116.4021
2009-06-24 12:20:00,41.11,41.11,41.11,41.11,9479.717813051146,26.6792,26.6792,26.6792,26.6792,9479.7178
2009-06-24 12:25:00,41.11,41.12,41.11,41.12,11022.927689594357,26.6792,26.6857,26.6792,26.6857,11022.9277
2009-06-24 12:30:00,41.12,41.12,41.11,41.11,2645.502645502645,26.6857,26.6857,26.6792,26.6792,2645.5026
2009-06-24 12:35:00,41.12,41.12,41.11,41.11,3527.336860670194,26.6857,26.6857,26.6792,26.6792,3527.3369
2009-06-24 12:40:00,41.12,41.12,41.0,41.02,36816.578483245146,26.6857,26.6857,26.6078,26.6208,36816.5785
2009-06-24 12:45:00,41.02,41.04,41.01,41.04,16424.162257495587,26.6208,26.6337,26.6143,26.6337,16424.1623
2009-06-24 12:50:00,41.04,41.04,41.02,41.03,9810.405643738975,26.6337,26.6337,26.6208,26.6273,9810.4056
2009-06-24 12:55:00,41.03,41.03,41.02,41.03,9259.259259259255,26.6273,26.6273,26.6208,26.6273,9259.2593
2009-06-24 13:00:00,41.02,41.05,41.02,41.04,14329.805996472662,26.6208,26.6402,26.6208,26.6337,14329.806
2009-06-24 13:05:00,41.03,41.07,41.02,41.02,43650.79365079365,26.6273,26.6532,26.6208,26.6208,43650.7937
2009-06-24 13:10:00,41.03,41.03,40.97,40.98,44753.08641975308,26.6273,26.6273,26.5883,26.5948,44753.0864
2009-06-24 13:15:00,40.97,41.0,40.93,40.99,38910.93474426808,26.5883,26.6078,26.5624,26.6013,38910.9347
2009-06-24 13:20:00,41.0,41.0,40.99,41.0,8156.966490299823,26.6078,26.6078,26.6013,26.6078,8156.9665
2009-06-24 13:25:00,41.0,41.02,40.99,41.01,14550.264550264548,26.6078,26.6208,26.6013,26.6143,14550.2646
2009-06-24 13:30:00,41.01,41.01,41.0,41.01,13778.659611992944,26.6143,26.6143,26.6078,26.6143,13778.6596
2009-06-24 13:35:00,41.0,41.01,40.99,41.01,15652.557319223984,26.6078,26.6143,26.6013,26.6143,15652.5573
2009-06-24 13:40:00,41.01,41.03,41.01,41.02,8267.195767195766,26.6143,26.6273,26.6143,26.6208,8267.1958
2009-06-24 13:45:00,41.02,41.04,40.95,40.97,20061.728395061727,26.6208,26.6337,26.5753,26.5883,20061.7284
2009-06-24 13:50:00,40.97,41.0,40.95,40.95,9259.259259259255,26.5883,26.6078,26.5753,26.5753,9259.2593
2009-06-24 13:55:00,40.96,41.0,40.94,40.95,11463.84479717813,26.5818,26.6078,26.5688,26.5753,11463.8448
2009-06-24 14:00:00,40.95,40.96,40.91,40.91,35824.514991181655,26.5753,26.5818,26.5494,26.5494,35824.515
2009-06-24 14:05:00,40.92,40.93,40.91,40.91,19731.040564373896,26.5559,26.5624,26.5494,26.5494,19731.0406
2009-06-24 14:10:00,40.92,40.98,40.91,40.95,16534.391534391532,26.5559,26.5948,26.5494,26.5753,16534.3915
2009-06-24 14:15:00,40.94,41.0,40.87,40.9,29541.44620811288,26.5688,26.6078,26.5234,26.5429,29541.4462
2009-06-24 14:20:00,40.91,41.02,40.82,40.88,63712.522045855374,26.5494,26.6208,26.491,26.5299,63712.522
2009-06-24 14:25:00,40.87,40.89,40.74,40.79,112103.1746031746,26.5234,26.5364,26.4391,26.4715,112103.1746
2009-06-24 14:30:00,40.79,40.81,40.71,40.78,148809.5238095238,26.4715,26.4845,26.4196,26.465,148809.5238
2009-06-24 14:35:00,40.77,40.77,40.66,40.66,71208.11287477953,26.4585,26.4585,26.3871,26.3871,71208.1129
2009-06-24 14:40:00,40.65,40.76,40.65,40.75,61618.16578483245,26.3806,26.452,26.3806,26.4455,61618.1658
2009-06-24 14:45:00,40.75,40.8,40.68,40.69,44863.31569664903,26.4455,26.478,26.4001,26.4066,44863.3157
2009-06-24 14:50:00,40.69,40.74,40.68,40.71,52248.677248677246,26.4066,26.4391,26.4001,26.4196,52248.6772
2009-06-24 14:55:00,40.72,40.77,40.71,40.73,94356.26102292768,26.4261,26.4585,26.4196,26.4326,94356.261
2009-06-24 15:00:00,40.73,40.76,40.72,40.72,194334.21516754848,26.4326,26.452,26.4261,26.4261,194334.2152
2009-06-24 15:05:00,40.73,40.74,40.72,40.73,243827.1604938272,26.4326,26.4391,26.4261,26.4326,243827.1605
2009-06-24 15:10:00,40.73,40.77,40.72,40.75,333664.0211640211,26.4326,26.4585,26.4261,26.4455,333664.0212
2009-06-24 15:15:00,40.74,40.77,40.71,40.72,316798.94179894176,26.4391,26.4585,26.4196,26.4261,316798.9418
2009-06-24 15:20:00,40.72,40.76,40.69,40.76,190035.2733686067,26.4261,26.452,26.4066,26.452,190035.2734
2009-06-24 15:25:00,40.76,40.77,40.72,40.76,171626.9841269841,26.452,26.4585,26.4261,26.452,171626.9841
2009-06-24 15:30:00,40.76,40.78,40.72,40.73,172729.27689594353,26.452,26.465,26.4261,26.4326,172729.2769
2009-06-24 15:35:00,40.74,40.74,40.72,40.72,139991.1816578483,26.4391,26.4391,26.4261,26.4261,139991.1817
2009-06-24 15:40:00,40.72,40.73,40.69,40.72,162147.26631393295,26.4261,26.4326,26.4066,26.4261,162147.2663
2009-06-24 15:45:00,40.72,40.73,40.7,40.71,320877.42504409165,26.4261,26.4326,26.4131,26.4196,320877.425
2009-06-24 15:50:00,40.71,40.72,40.63,40.64,306216.9312169312,26.4196,26.4261,26.3677,26.3742,306216.9312
2009-06-24 15:55:00,40.63,40.76,40.63,40.75,350529.1005291005,26.3677,26.452,26.3677,26.4455,350529.1005
2009-06-25 09:30:00,40.97,41.18,40.82,40.95,94686.94885361553,26.5883,26.7246,26.491,26.5753,94686.9489
2009-06-25 09:35:00,40.96,41.03,40.73,40.9,101741.6225749559,26.5818,26.6273,26.4326,26.5429,101741.6226
2009-06-25 09:40:00,40.9,41.06,40.89,41.05,41556.43738977072,26.5429,26.6467,26.5364,26.6402,41556.4374
2009-06-25 09:45:00,41.06,41.09,41.01,41.06,20171.95767195767,26.6467,26.6662,26.6143,26.6467,20171.9577
2009-06-25 09:50:00,41.06,41.17,41.02,41.05,44532.62786596119,26.6467,26.7181,26.6208,26.6402,44532.6279
2009-06-25 09:55:00,41.06,41.15,41.01,41.13,38359.78835978836,26.6467,26.7051,26.6143,26.6921,38359.7884
2009-06-25 10:00:00,41.12,41.34,41.11,41.34,56657.84832451498,26.6857,26.8284,26.6792,26.8284,56657.8483
2009-06-25 10:05:00,41.34,41.5,41.32,41.44,66027.33686067018,26.8284,26.9323,26.8155,26.8933,66027.3369
2009-06-25 10:10:00,41.43,41.49,41.4,41.4,92041.44620811286,26.8868,26.9258,26.8674,26.8674,92041.4462
2009-06-25 10:15:00,41.41,41.62,41.4,41.62,85758.37742504408,26.8739,27.0101,26.8674,27.0101,85758.3774
2009-06-25 10:20:00,41.62,41.66,41.6,41.64,70877.42504409171,27.0101,27.0361,26.9972,27.0231,70877.425
2009-06-25 10:25:00,41.64,41.7,41.6,41.68,96891.53439153438,27.0231,27.0621,26.9972,27.0491,96891.5344
2009-06-25 10:30:00,41.67,41.67,41.6,41.66,33619.92945326278,27.0426,27.0426,26.9972,27.0361,33619.9295
2009-06-25 10:35:00,41.66,41.76,41.66,41.74,30753.96825396825,27.0361,27.101,27.0361,27.088,30753.9683
2009-06-25 10:40:00,41.73,41.73,41.53,41.57,23919.75308641975,27.0815,27.0815,26.9517,26.9777,23919.7531
2009-06-25 10:45:00,41.58,41.6,41.5,41.54,24911.81657848324,26.9842,26.9972,26.9323,26.9582,24911.8166
2009-06-25 10:50:00,41.54,41.64,41.53,41.64,19510.58201058201,26.9582,27.0231,26.9517,27.0231,19510.582
2009-06-25 10:55:00,41.63,41.67,41.6,41.67,15542.32804232804,27.0166,27.0426,26.9972,27.0426,15542.328
2009-06-25 11:00:00,41.67,41.79,41.65,41.78,27226.631393298056,27.0426,27.1205,27.0296,27.114,27226.6314
2009-06-25 11:05:00,41.78,41.81,41.77,41.81,30313.05114638448,27.114,27.1334,27.1075,27.1334,30313.0511
2009-06-25 11:10:00,41.8,41.81,41.73,41.73,26234.567901234564,27.127,27.1334,27.0815,27.0815,26234.5679
2009-06-25 11:15:00,41.73,41.76,41.66,41.75,21053.79188712522,27.0815,27.101,27.0361,27.0945,21053.7919
2009-06-25 11:20:00,41.75,41.81,41.75,41.8,17636.68430335097,27.0945,27.1334,27.0945,27.127,17636.6843
2009-06-25 11:25:00,41.8,41.94,41.79,41.92,33068.783068783065,27.127,27.2178,27.1205,27.2048,33068.7831
2009-06-25 11:30:00,41.92,41.98,41.9,41.98,20392.416225749555,27.2048,27.2438,27.1919,27.2438,20392.4162
2009-06-25 11:35:00,41.98,42.03,41.94,42.02,18959.43562610229,27.2438,27.2762,27.2178,27.2697,18959.4356
2009-06-25 11:40:00,42.02,42.12,42.01,42.01,28659.611992945323,27.2697,27.3346,27.2632,27.2632,28659.612
2009-06-25 11:45:00,42.02,42.03,41.98,42.02,13007.05467372134,27.2697,27.2762,27.2438,27.2697,13007.0547
2009-06-25 11:50:00,42.03,42.06,42.02,42.03,21825.396825396823,27.2762,27.2957,27.2697,27.2762,21825.3968
2009-06-25 11:55:00,42.04,42.15,42.01,42.13,21494.70899470899,27.2827,27.3541,27.2632,27.3411,21494.709
2009-06-25 12:00:00,42.14,42.17,42.08,42.12,24581.12874779541,27.3476,27.3671,27.3087,27.3346,24581.1287
2009-06-25 12:05:00,42.12,42.23,42.11,42.14,30202.821869488533,27.3346,27.406,27.3281,27.3476,30202.8219
2009-06-25 12:10:00,42.13,42.2,42.12,42.19,22266.3139329806,27.3411,27.3865,27.3346,27.3801,22266.3139
2009-06-25 12:15:00,42.19,42.25,42.15,42.15,18077.60141093474,27.3801,27.419,27.3541,27.3541,18077.6014
2009-06-25 12:20:00,42.14,42.16,42.11,42.13,10582.01058201058,27.3476,27.3606,27.3281,27.3411,10582.0106
2009-06-25 12:25:00,42.12,42.12,42.09,42.11,10030.864197530864,27.3346,27.3346,27.3152,27.3281,10030.8642
2009-06-25 12:30:00,42.11,42.15,42.09,42.14,24140.21164021164,27.3281,27.3541,27.3152,27.3476,24140.2116
2009-06-25 12:35:00,42.14,42.16,42.11,42.13,14770.723104056437,27.3476,27.3606,27.3281,27.3411,14770.7231
2009-06-25 12:40:00,42.12,42.14,42.09,42.14,15983.245149911814,27.3346,27.3476,27.3152,27.3476,15983.2451
2009-06-25 12:45:00,42.13,42.15,42.12,42.13,9589.947089947089,27.3411,27.3541,27.3346,27.3411,9589.9471
2009-06-25 12:50:00,42.13,42.18,42.12,42.15,11022.927689594357,27.3411,27.3736,27.3346,27.3541,11022.9277
2009-06-25 12:55:00,42.15,42.17,42.13,42.17,12566.137566137564,27.3541,27.3671,27.3411,27.3671,12566.1376
2009-06-25 13:00:00,42.17,42.21,42.13,42.19,23589.06525573192,27.3671,27.393,27.3411,27.3801,23589.0653
2009-06-25 13:05:00,42.19,42.35,42.18,42.34,26014.10934744268,27.3801,27.4839,27.3736,27.4774,26014.1093
2009-06-25 13:10:00,42.35,42.35,42.22,42.25,21384.47971781305,27.4839,27.4839,27.3995,27.419,21384.4797
2009-06-25 13:15:00,42.25,42.29,42.23,42.27,52910.0529100529,27.419,27.445,27.406,27.432,52910.0529
2009-06-25 13:20:00,42.25,42.28,42.19,42.19,16534.391534391532,27.419,27.4385,27.3801,27.3801,16534.3915
2009-06-25 13:25:00,42.19,42.23,42.18,42.21,14219.576719576718,27.3801,27.406,27.3736,27.393,14219.5767
2009-06-25 13:30:00,42.21,42.22,42.15,42.16,16424.162257495587,27.393,27.3995,27.3541,27.3606,16424.1623
2009-06-25 13:35:00,42.15,42.16,42.11,42.15,12014.991181657848,27.3541,27.3606,27.3281,27.3541,12014.9912
2009-06-25 13:40:00,42.16,42.17,42.1,42.1,15321.869488536153,27.3606,27.3671,27.3217,27.3217,15321.8695
2009-06-25 13:45:00,42.1,42.13,42.08,42.08,22486.772486772483,27.3217,27.3411,27.3087,27.3087,22486.7725
2009-06-25 13:50:00,42.08,42.09,42.05,42.06,22156.08465608465,27.3087,27.3152,27.2892,27.2957,22156.0847
2009-06-25 13:55:00,42.06,42.06,42.01,42.04,17967.3721340388,27.2957,27.2957,27.2632,27.2827,17967.3721
2009-06-25 14:00:00,42.04,42.06,41.94,41.96,27888.00705467372,27.2827,27.2957,27.2178,27.2308,27888.0071
2009-06-25 14:05:00,41.95,41.99,41.88,41.88,33289.241622574955,27.2243,27.2503,27.1789,27.1789,33289.2416
2009-06-25 14:10:00,41.88,41.89,41.88,41.88,15321.869488536153,27.1789,27.1854,27.1789,27.1789,15321.8695
2009-06-25 14:15:00,41.86,41.89,41.8,41.82,25352.73368606701,27.1659,27.1854,27.127,27.1399,25352.7337
2009-06-25 14:20:00,41.82,41.84,41.81,41.82,19620.81128747795,27.1399,27.1529,27.1334,27.1399,19620.8113
2009-06-25 14:25:00,41.82,41.83,41.78,41.81,28880.07054673721,27.1399,27.1464,27.114,27.1334,28880.0705
2009-06-25 14:30:00,41.81,41.84,41.77,41.79,19620.81128747795,27.1334,27.1529,27.1075,27.1205,19620.8113
2009-06-25 14:35:00,41.79,41.86,41.76,41.77,47288.35978835978,27.1205,27.1659,27.101,27.1075,47288.3598
2009-06-25 14:40:00,41.77,41.8,41.74,41.8,27447.089947089946,27.1075,27.127,27.088,27.127,27447.0899
2009-06-25 14:45:00,41.8,41.87,41.79,41.83,23148.148148148142,27.127,27.1724,27.1205,27.1464,23148.1481
2009-06-25 14:50:00,41.83,41.83,41.78,41.8,14991.181657848325,27.1464,27.1464,27.114,27.127,14991.1817
2009-06-25 14:55:00,41.81,41.98,41.8,41.93,45194.003527336856,27.1334,27.2438,27.127,27.2113,45194.0035
2009-06-25 15:00:00,41.92,41.92,41.86,41.89,37037.03703703703,27.2048,27.2048,27.1659,27.1854,37037.037
2009-06-25 15:05:00,41.89,42.09,41.89,42.08,27998.23633156966,27.1854,27.3152,27.1854,27.3087,27998.2363
2009-06-25 15:10:00,42.07,42.1,41.97,41.99,57539.68253968253,27.3022,27.3217,27.2373,27.2503,57539.6825
2009-06-25 15:15:00,41.98,42.02,41.92,41.98,28328.92416225749,27.2438,27.2697,27.2048,27.2438,28328.9242
2009-06-25 15:20:00,41.98,42.02,41.96,41.99,25683.421516754846,27.2438,27.2697,27.2308,27.2503,25683.4215
2009-06-25 15:25:00,42.0,42.05,41.99,42.03,29210.75837742504,27.2568,27.2892,27.2503,27.2762,29210.7584
2009-06-25 15:30:00,42.03,42.04,41.84,41.84,66798.94179894179,27.2762,27.2827,27.1529,27.1529,66798.9418
2009-06-25 15:35:00,41.85,41.9,41.8,41.84,64704.58553791887,27.1594,27.1919,27.127,27.1529,64704.5855
2009-06-25 15:40:00,41.85,41.93,41.85,41.91,53130.51146384479,27.1594,27.2113,27.1594,27.1983,53130.5115
2009-06-25 15:45:00,41.91,42.1,41.9,42.09,90718.69488536156,27.1983,27.3217,27.1919,27.3152,90718.6949
2009-06-25 15:50:00,42.09,42.1,42.02,42.08,78152.55731922398,27.3152,27.3217,27.2697,27.3087,78152.5573
2009-06-25 15:55:00,42.09,42.13,42.05,42.08,176917.9894179894,27.3152,27.3411,27.2892,27.3087,176917.9894
2009-06-26 09:30:00,41.88,42.04,41.87,42.03,24250.440917107582,27.1789,27.2827,27.1724,27.2762,24250.4409
2009-06-26 09:35:00,42.0,42.1,41.95,41.98,8377.42504409171,27.2568,27.3217,27.2243,27.2438,8377.425
2009-06-26 09:40:00,41.98,42.14,41.93,42.12,32186.948853615515,27.2438,27.3476,27.2113,27.3346,32186.9489
2009-06-26 09:45:00,42.13,42.19,42.13,42.15,13558.201058201055,27.3411,27.3801,27.3411,27.3541,13558.2011
2009-06-26 09:50:00,42.17,42.17,42.06,42.12,67129.62962962962,27.3671,27.3671,27.2957,27.3346,67129.6296
2009-06-26 09:55:00,42.17,42.24,41.98,42.01,38800.70546737213,27.3671,27.4125,27.2438,27.2632,38800.7055
2009-06-26 10:00:00,42.0,42.0,41.89,41.89,24801.5873015873,27.2568,27.2568,27.1854,27.1854,24801.5873
2009-06-26 10:05:00,41.92,41.94,41.79,41.89,16865.079365079364,27.2048,27.2178,27.1205,27.1854,16865.0794
2009-06-26 10:10:00,41.91,42.02,41.82,41.85,50485.00881834215,27.1983,27.2697,27.1399,27.1594,50485.0088
2009-06-26 10:15:00,41.85,41.95,41.84,41.94,69664.90299823633,27.1594,27.2243,27.1529,27.2178,69664.903
2009-06-26 10:20:00,41.92,42.08,41.91,42.08,19620.81128747795,27.2048,27.3087,27.1983,27.3087,19620.8113
2009-06-26 10:25:00,42.07,42.11,42.04,42.09,20171.95767195767,27.3022,27.3281,27.2827,27.3152,20171.9577
2009-06-26 10:30:00,42.09,42.12,42.04,42.05,54012.34567901234,27.3152,27.3346,27.2827,27.2892,54012.3457
2009-06-26 10:35:00,42.05,42.1,41.95,41.95,21164.02116402116,27.2892,27.3217,27.2243,27.2243,21164.0212
2009-06-26 10:40:00,41.93,41.99,41.91,41.95,15652.557319223984,27.2113,27.2503,27.1983,27.2243,15652.5573
2009-06-26 10:45:00,41.93,41.99,41.89,41.98,12566.137566137564,27.2113,27.2503,27.1854,27.2438,12566.1376
2009-06-26 10:50:00,41.99,42.02,41.92,41.93,9589.947089947089,27.2503,27.2697,27.2048,27.2113,9589.9471
2009-06-26 10:55:00,41.94,42.01,41.93,41.97,18187.830687830687,27.2178,27.2632,27.2113,27.2373,18187.8307
2009-06-26 11:00:00,41.96,41.96,41.81,41.86,15542.32804232804,27.2308,27.2308,27.1334,27.1659,15542.328
2009-06-26 11:05:00,41.86,41.92,41.86,41.89,20282.18694885361,27.1659,27.2048,27.1659,27.1854,20282.1869
2009-06-26 11:10:00,41.89,41.91,41.86,41.91,12676.366843033507,27.1854,27.1983,27.1659,27.1983,12676.3668
2009-06-26 11:15:00,41.92,41.92,41.86,41.91,12676.366843033507,27.2048,27.2048,27.1659,27.1983,12676.3668
2009-06-26 11:20:00,41.9,41.91,41.78,41.82,12125.220458553791,27.1919,27.1983,27.114,27.1399,12125.2205
2009-06-26 11:25:00,41.82,41.82,41.73,41.76,13337.742504409169,27.1399,27.1399,27.0815,27.101,13337.7425
2009-06-26 11:30:00,41.78,41.86,41.78,41.84,8267.195767195766,27.114,27.1659,27.114,27.1529,8267.1958
2009-06-26 11:35:00,41.84,41.89,41.79,41.79,16313.932980599646,27.1529,27.1854,27.1205,27.1205,16313.933
2009-06-26 11:40:00,41.79,41.84,41.75,41.75,12125.220458553791,27.1205,27.1529,27.0945,27.0945,12125.2205
2009-06-26 11:45:00,41.76,41.76,41.72,41.74,8818.342151675484,27.101,27.101,27.075,27.088,8818.3422
2009-06-26 11:50:00,41.72,41.83,41.72,41.83,6172.839506172839,27.075,27.1464,27.075,27.1464,6172.8395
2009-06-26 11:55:00,41.83,41.89,41.83,41.89,5511.463844797177,27.1464,27.1854,27.1464,27.1854,5511.4638
2009-06-26 12:00:00,41.89,41.95,41.87,41.93,11904.761904761905,27.1854,27.2243,27.1724,27.2113,11904.7619
2009-06-26 12:05:00,41.93,41.93,41.89,41.91,7495.5908289241615,27.2113,27.2113,27.1854,27.1983,7495.5908
2009-06-26 12:10:00,41.91,41.94,41.89,41.9,10251.32275132275,27.1983,27.2178,27.1854,27.1919,10251.3228
2009-06-26 12:15:00,41.89,41.93,41.88,41.88,7275.132275132274,27.1854,27.2113,27.1789,27.1789,7275.1323
2009-06-26 12:20:00,41.88,41.9,41.86,41.89,6283.068783068782,27.1789,27.1919,27.1659,27.1854,6283.0688
2009-06-26 12:25:00,41.9,41.92,41.87,41.87,9479.717813051146,27.1919,27.2048,27.1724,27.1724,9479.7178
2009-06-26 12:30:00,41.87,41.91,41.85,41.89,6613.756613756613,27.1724,27.1983,27.1594,27.1854,6613.7566
2009-06-26 12:35:00,41.89,41.92,41.88,41.92,5511.463844797177,27.1854,27.2048,27.1789,27.2048,5511.4638
2009-06-26 12:40:00,41.91,41.96,41.9,41.96,9369.488536155202,27.1983,27.2308,27.1919,27.2308,9369.4885
2009-06-26 12:45:00,41.96,42.08,41.96,42.06,17195.767195767196,27.2308,27.3087,27.2308,27.2957,17195.7672
2009-06-26 12:50:00,42.06,42.09,42.05,42.07,14219.576719576718,27.2957,27.3152,27.2892,27.3022,14219.5767
2009-06-26 12:55:00,42.08,42.08,42.05,42.05,8377.42504409171,27.3087,27.3087,27.2892,27.2892,8377.425
2009-06-26 13:00:00,42.05,42.05,41.99,41.99,7054.673721340388,27.2892,27.2892,27.2503,27.2503,7054.6737
2009-06-26 13:05:00,41.98,41.99,41.94,41.97,7054.673721340388,27.2438,27.2503,27.2178,27.2373,7054.6737
2009-06-26 13:10:00,41.97,41.98,41.91,41.92,12235.449735449734,27.2373,27.2438,27.1983,27.2048,12235.4497
2009-06-26 13:15:00,41.93,41.95,41.91,41.94,6393.298059964726,27.2113,27.2243,27.1983,27.2178,6393.2981
2009-06-26 13:20:00,41.94,41.96,41.91,41.96,9369.488536155202,27.2178,27.2308,27.1983,27.2308,9369.4885
2009-06-26 13:25:00,41.96,41.97,41.94,41.94,8818.342151675484,27.2308,27.2373,27.2178,27.2178,8818.3422
2009-06-26 13:30:00,41.92,41.94,41.86,41.9,22927.68959435626,27.2048,27.2178,27.1659,27.1919,22927.6896
2009-06-26 13:35:00,41.89,41.92,41.88,41.9,11022.927689594357,27.1854,27.2048,27.1789,27.1919,11022.9277
2009-06-26 13:40:00,41.9,41.95,41.87,41.94,14329.805996472662,27.1919,27.2243,27.1724,27.2178,14329.806
2009-06-26 13:45:00,41.93,41.93,41.89,41.91,6834.2151675485,27.2113,27.2113,27.1854,27.1983,6834.2152
2009-06-26 13:50:00,41.92,41.97,41.92,41.97,6944.444444444443,27.2048,27.2373,27.2048,27.2373,6944.4444
2009-06-26 13:55:00,41.97,41.99,41.88,41.88,20392.416225749555,27.2373,27.2503,27.1789,27.1789,20392.4162
2009-06-26 14:00:00,41.88,41.89,41.85,41.89,28328.92416225749,27.1789,27.1854,27.1594,27.1854,28328.9242
2009-06-26 14:05:00,41.89,41.9,41.88,41.89,21384.47971781305,27.1854,27.1919,27.1789,27.1854,21384.4797
2009-06-26 14:10:00,41.89,41.89,41.81,41.82,54453.26278659611,27.1854,27.1854,27.1334,27.1399,54453.2628
2009-06-26 14:15:00,41.82,41.83,41.77,41.8,21715.16754850088,27.1399,27.1464,27.1075,27.127,21715.1675
2009-06-26 14:20:00,41.8,41.8,41.74,41.77,16424.162257495587,27.127,27.127,27.088,27.1075,16424.1623
2009-06-26 14:25:00,41.78,41.78,41.61,41.61,67570.5467372134,27.114,27.114,27.0037,27.0037,67570.5467
2009-06-26 14:30:00,41.62,41.69,41.6,41.69,26675.485008818338,27.0101,27.0556,26.9972,27.0556,26675.485
2009-06-26 14:35:00,41.69,41.73,41.67,41.68,13447.971781305114,27.0556,27.0815,27.0426,27.0491,13447.9718
2009-06-26 14:40:00,41.68,41.69,41.65,41.66,26785.714285714283,27.0491,27.0556,27.0296,27.0361,26785.7143
2009-06-26 14:45:00,41.66,41.67,41.63,41.63,17416.225749559082,27.0361,27.0426,27.0166,27.0166,17416.2257
2009-06-26 14:50:00,41.64,41.67,41.61,41.64,27447.089947089946,27.0231,27.0426,27.0037,27.0231,27447.0899
2009-06-26 14:55:00,41.64,41.68,41.62,41.68,51146.38447971781,27.0231,27.0491,27.0101,27.0491,51146.3845
2009-06-26 15:00:00,41.68,41.82,41.67,41.8,49713.40388007054,27.0491,27.1399,27.0426,27.127,49713.4039
2009-06-26 15:05:00,41.79,41.8,41.75,41.78,16975.308641975305,27.1205,27.127,27.0945,27.114,16975.3086
2009-06-26 15:10:00,41.79,41.79,41.68,41.72,33068.783068783065,27.1205,27.1205,27.0491,27.075,33068.7831
2009-06-26 15:15:00,41.72,41.75,41.71,41.73,39682.53968253968,27.075,27.0945,27.0686,27.0815,39682.5397
2009-06-26 15:20:00,41.73,41.73,41.69,41.7,28659.611992945323,27.0815,27.0815,27.0556,27.0621,28659.612
2009-06-26 15:25:00,41.7,41.72,41.7,41.7,105930.33509700176,27.0621,27.075,27.0621,27.0621,105930.3351
2009-06-26 15:30:00,41.7,41.71,41.65,41.65,32738.09523809524,27.0621,27.0686,27.0296,27.0296,32738.0952
2009-06-26 15:35:00,41.65,41.73,41.65,41.73,50705.46737213403,27.0296,27.0815,27.0296,27.0815,50705.4674
2009-06-26 15:40:00,41.73,41.78,41.72,41.78,62169.312169312165,27.0815,27.114,27.075,27.114,62169.3122
2009-06-26 15:45:00,41.78,41.78,41.7,41.73,77932.09876543209,27.114,27.114,27.0621,27.0815,77932.0988
2009-06-26 15:50:00,41.73,41.75,41.69,41.69,103174.60317460317,27.0815,27.0945,27.0556,27.0556,103174.6032
2009-06-26 15:55:00,41.69,41.73,41.62,41.62,129409.17107583772,27.0556,27.0815,27.0101,27.0101,129409.1711
2009-06-29 09:30:00,41.74,42.24,41.74,42.19,34060.84656084656,27.088,27.4125,27.088,27.3801,34060.8466
2009-06-29 09:35:00,42.21,42.21,41.98,42.04,33399.47089947089,27.393,27.393,27.2438,27.2827,33399.4709
2009-06-29 09:40:00,42.04,42.12,42.0,42.09,63602.29276895943,27.2827,27.3346,27.2568,27.3152,63602.2928
2009-06-29 09:45:00,42.09,42.09,41.84,41.92,41446.20811287477,27.3152,27.3152,27.1529,27.2048,41446.2081
2009-06-29 09:50:00,41.92,41.93,41.86,41.87,17195.767195767196,27.2048,27.2113,27.1659,27.1724,17195.7672
2009-06-29 09:55:00,41.87,41.87,41.79,41.8,52799.82363315696,27.1724,27.1724,27.1205,27.127,52799.8236
2009-06-29 10:00:00,41.79,41.79,41.78,41.78,53240.74074074074,27.1205,27.1205,27.114,27.114,53240.7407
2009-06-29 10:05:00,41.79,41.79,41.77,41.78,55886.24338624338,27.1205,27.1205,27.1075,27.114,55886.2434
2009-06-29 10:10:00,41.78,41.81,41.77,41.8,49933.86243386243,27.114,27.1334,27.1075,27.127,49933.8624
2009-06-29 10:15:00,41.8,41.9,41.8,41.87,111552.02821869488,27.127,27.1919,27.127,27.1724,111552.0282
2009-06-29 10:20:00,41.87,42.02,41.87,42.0,37147.266313932974,27.1724,27.2697,27.1724,27.2568,37147.2663
2009-06-29 10:25:00,42.01,42.09,42.0,42.09,26014.10934744268,27.2632,27.3152,27.2568,27.3152,26014.1093
2009-06-29 10:30:00,42.1,42.22,42.1,42.22,28990.299823633155,27.3217,27.3995,27.3217,27.3995,28990.2998
2009-06-29 10:35:00,42.22,42.31,42.21,42.29,34611.992945326274,27.3995,27.4579,27.393,27.445,34611.9929
2009-06-29 10:40:00,42.29,42.3,42.15,42.2,57429.45326278659,27.445,27.4514,27.3541,27.3865,57429.4533
2009-06-29 10:45:00,42.2,42.22,42.17,42.18,35052.91005291005,27.3865,27.3995,27.3671,27.3736,35052.9101
2009-06-29 10:50:00,42.18,42.25,42.16,42.22,9149.029982363314,27.3736,27.419,27.3606,27.3995,9149.03
2009-06-29 10:55:00,42.24,42.3,42.24,42.28,11684.303350970016,27.4125,27.4514,27.4125,27.4385,11684.3034
2009-06-29 11:00:00,42.3,42.35,42.28,42.34,28439.15343915344,27.4514,27.4839,27.4385,27.4774,28439.1534
2009-06-29 11:05:00,42.35,42.36,42.33,42.34,17305.996472663137,27.4839,27.4904,27.4709,27.4774,17305.9965
2009-06-29 11:10:00,42.34,42.4,42.33,42.39,26014.10934744268,27.4774,27.5163,27.4709,27.5099,26014.1093
2009-06-29 11:15:00,42.39,42.4,42.32,42.33,22597.001763668428,27.5099,27.5163,27.4644,27.4709,22597.0018
2009-06-29 11:20:00,42.31,42.33,42.27,42.27,17416.225749559082,27.4579,27.4709,27.432,27.432,17416.2257
2009-06-29 11:25:00,42.27,42.29,42.27,42.28,13558.201058201055,27.432,27.445,27.432,27.4385,13558.2011
2009-06-29 11:30:00,42.27,42.28,42.25,42.27,12345.679012345678,27.432,27.4385,27.419,27.432,12345.679
2009-06-29 11:35:00,42.27,42.29,42.27,42.27,6172.839506172839,27.432,27.445,27.432,27.432,6172.8395
2009-06-29 11:40:00,42.27,42.29,42.27,42.27,14770.723104056437,27.432,27.445,27.432,27.432,14770.7231
2009-06-29 11:45:00,42.27,42.3,42.27,42.3,18738.977072310405,27.432,27.4514,27.432,27.4514,18738.9771
2009-06-29 11:50:00,42.29,42.31,42.28,42.29,15432.098765432096,27.445,27.4579,27.4385,27.445,15432.0988
2009-06-29 11:55:00,42.29,42.31,42.28,42.3,14329.805996472662,27.445,27.4579,27.4385,27.4514,14329.806
2009-06-29 12:00:00,42.3,42.3,42.28,42.3,10692.239858906523,27.4514,27.4514,27.4385,27.4514,10692.2399
2009-06-29 12:05:00,42.3,42.32,42.29,42.3,12676.366843033507,27.4514,27.4644,27.445,27.4514,12676.3668
2009-06-29 12:10:00,42.29,42.31,42.29,42.31,1543.2098765432097,27.445,27.4579,27.445,27.4579,1543.2099
2009-06-29 12:15:00,42.3,42.31,42.29,42.3,10141.093474426809,27.4514,27.4579,27.445,27.4514,10141.0935
2009-06-29 12:20:00,42.3,42.3,42.28,42.29,10582.01058201058,27.4514,27.4514,27.4385,27.445,10582.0106
2009-06-29 12:25:00,42.29,42.3,42.28,42.28,14550.264550264548,27.445,27.4514,27.4385,27.4385,14550.2646
2009-06-29 12:30:00,42.29,42.32,42.28,42.32,17085.53791887125,27.445,27.4644,27.4385,27.4644,17085.5379
2009-06-29 12:35:00,42.31,42.33,42.3,42.31,13558.201058201055,27.4579,27.4709,27.4514,27.4579,13558.2011
2009-06-29 12:40:00,42.31,42.31,42.3,42.31,6393.298059964726,27.4579,27.4579,27.4514,27.4579,6393.2981
2009-06-29 12:45:00,42.3,42.3,42.28,42.29,8818.342151675484,27.4514,27.4514,27.4385,27.445,8818.3422
2009-06-29 12:50:00,42.29,42.3,42.28,42.28,26675.485008818338,27.445,27.4514,27.4385,27.4385,26675.485
2009-06-29 12:55:00,42.28,42.28,42.27,42.27,5842.151675485008,27.4385,27.4385,27.432,27.432,5842.1517
2009-06-29 13:00:00,42.27,42.28,42.26,42.26,9038.80070546737,27.432,27.4385,27.4255,27.4255,9038.8007
2009-06-29 13:05:00,42.26,42.28,42.26,42.27,4629.629629629629,27.4255,27.4385,27.4255,27.432,4629.6296
2009-06-29 13:10:00,42.28,42.28,42.27,42.27,5511.463844797177,27.4385,27.4385,27.432,27.432,5511.4638
2009-06-29 13:15:00,42.27,42.28,42.27,42.28,4629.629629629629,27.432,27.4385,27.432,27.4385,4629.6296
2009-06-29 13:20:00,42.28,42.28,42.27,42.28,15101.410934744266,27.4385,27.4385,27.432,27.4385,15101.4109
2009-06-29 13:25:00,42.28,42.28,42.27,42.28,11574.074074074071,27.4385,27.4385,27.432,27.4385,11574.0741
2009-06-29 13:30:00,42.28,42.3,42.27,42.28,11353.615520282186,27.4385,27.4514,27.432,27.4385,11353.6155
2009-06-29 13:35:00,42.28,42.36,42.28,42.36,23589.06525573192,27.4385,27.4904,27.4385,27.4904,23589.0653
2009-06-29 13:40:00,42.35,42.36,42.3,42.3,40454.14462081128,27.4839,27.4904,27.4514,27.4514,40454.1446
2009-06-29 13:45:00,42.3,42.3,42.28,42.29,5731.922398589065,27.4514,27.4514,27.4385,27.445,5731.9224
2009-06-29 13:50:00,42.29,42.29,42.28,42.28,8597.883597883598,27.445,27.445,27.4385,27.4385,8597.8836
2009-06-29 13:55:00,42.28,42.28,42.28,42.28,13007.05467372134,27.4385,27.4385,27.4385,27.4385,13007.0547
2009-06-29 14:00:00,42.28,42.28,42.26,42.26,45083.77425044091,27.4385,27.4385,27.4255,27.4255,45083.7743
2009-06-29 14:05:00,42.26,42.26,42.18,42.18,25242.50440917108,27.4255,27.4255,27.3736,27.3736,25242.5044
2009-06-29 14:10:00,42.18,42.22,42.18,42.2,10141.093474426809,27.3736,27.3995,27.3736,27.3865,10141.0935
2009-06-29 14:15:00,42.21,42.25,42.2,42.25,6062.610229276896,27.393,27.419,27.3865,27.419,6062.6102
2009-06-29 14:20:00,42.25,42.26,42.24,42.25,6834.2151675485,27.419,27.4255,27.4125,27.419,6834.2152
2009-06-29 14:25:00,42.25,42.28,42.24,42.27,16313.932980599646,27.419,27.4385,27.4125,27.432,16313.933
2009-06-29 14:30:00,42.27,42.28,42.27,42.28,19290.123456790123,27.432,27.4385,27.432,27.4385,19290.1235
2009-06-29 14:35:00,42.29,42.29,42.27,42.27,10582.01058201058,27.445,27.445,27.432,27.432,10582.0106
2009-06-29 14:40:00,42.27,42.28,42.27,42.28,14880.95238095238,27.432,27.4385,27.432,27.4385,14880.9524
2009-06-29 14:45:00,42.28,42.28,42.28,42.28,13117.283950617282,27.4385,27.4385,27.4385,27.4385,13117.284
2009-06-29 14:50:00,42.28,42.28,42.27,42.28,15211.64021164021,27.4385,27.4385,27.432,27.4385,15211.6402
2009-06-29 14:55:00,42.28,42.28,42.27,42.28,18408.289241622573,27.4385,27.4385,27.432,27.4385,18408.2892
2009-06-29 15:00:00,42.28,42.28,42.27,42.28,13999.11816578483,27.4385,27.4385,27.432,27.4385,13999.1182
2009-06-29 15:05:00,42.28,42.28,42.27,42.28,28769.841269841265,27.4385,27.4385,27.432,27.4385,28769.8413
2009-06-29 15:10:00,42.28,42.28,42.26,42.27,19620.81128747795,27.4385,27.4385,27.4255,27.432,19620.8113
2009-06-29 15:15:00,42.28,42.32,42.27,42.31,25573.192239858905,27.4385,27.4644,27.432,27.4579,25573.1922
2009-06-29 15:20:00,42.31,42.32,42.3,42.3,37477.95414462081,27.4579,27.4644,27.4514,27.4514,37477.9541
2009-06-29 15:25:00,42.31,42.32,42.3,42.31,15101.410934744266,27.4579,27.4644,27.4514,27.4579,15101.4109
2009-06-29 15:30:00,42.31,42.33,42.3,42.32,42328.04232804232,27.4579,27.4709,27.4514,27.4644,42328.0423
2009-06-29 15:35:00,42.32,42.33,42.25,42.25,41335.97883597883,27.4644,27.4709,27.419,27.419,41335.9788
2009-06-29 15:40:00,42.26,42.29,42.25,42.29,32627.86596119929,27.4255,27.445,27.419,27.445,32627.866
2009-06-29 15:45:00,42.3,42.3,42.26,42.27,30974.426807760137,27.4514,27.4514,27.4255,27.432,30974.4268
2009-06-29 15:50:00,42.25,42.28,42.21,42.27,57098.76543209876,27.419,27.4385,27.393,27.432,57098.7654
2009-06-29 15:55:00,42.28,42.36,42.27,42.33,141644.62081128746,27.4385,27.4904,27.432,27.4709,141644.6208
2009-06-30 09:30:00,42.14,42.18,41.83,41.92,39351.85185185185,27.3476,27.3736,27.1464,27.2048,39351.8519
2009-06-30 09:35:00,41.94,42.09,41.92,42.03,35163.13932980599,27.2178,27.3152,27.2048,27.2762,35163.1393
2009-06-30 09:40:00,42.03,42.05,41.99,42.05,29100.529100529096,27.2762,27.2892,27.2503,27.2892,29100.5291
2009-06-30 09:45:00,42.04,42.12,42.03,42.09,39462.08112874779,27.2827,27.3346,27.2762,27.3152,39462.0811
2009-06-30 09:50:00,42.09,42.09,41.93,41.96,47398.58906525573,27.3152,27.3152,27.2113,27.2308,47398.5891
2009-06-30 09:55:00,41.96,42.06,41.95,42.0,24029.982363315696,27.2308,27.2957,27.2243,27.2568,24029.9824
2009-06-30 10:00:00,41.99,41.99,41.83,41.92,51256.61375661375,27.2503,27.2503,27.1464,27.2048,51256.6138
2009-06-30 10:05:00,41.91,41.95,41.84,41.95,15542.32804232804,27.1983,27.2243,27.1529,27.2243,15542.328
2009-06-30 10:10:00,41.95,41.99,41.93,41.96,47178.13051146384,27.2243,27.2503,27.2113,27.2308,47178.1305
2009-06-30 10:15:00,41.95,41.96,41.93,41.93,33730.15873015873,27.2243,27.2308,27.2113,27.2113,33730.1587
2009-06-30 10:20:00,41.93,41.95,41.72,41.72,28769.841269841265,27.2113,27.2243,27.075,27.075,28769.8413
2009-06-30 10:25:00,41.71,41.71,41.63,41.65,15873.015873015873,27.0686,27.0686,27.0166,27.0296,15873.0159
2009-06-30 10:30:00,41.65,41.65,41.53,41.54,31856.261022927687,27.0296,27.0296,26.9517,26.9582,31856.261
2009-06-30 10:35:00,41.53,41.6,41.46,41.6,23809.52380952381,26.9517,26.9972,26.9063,26.9972,23809.5238
2009-06-30 10:40:00,41.6,41.61,41.53,41.55,18187.830687830687,26.9972,27.0037,26.9517,26.9647,18187.8307
2009-06-30 10:45:00,41.55,41.55,41.5,41.5,32517.636684303347,26.9647,26.9647,26.9323,26.9323,32517.6367
2009-06-30 10:50:00,41.52,41.53,41.5,41.5,16424.162257495587,26.9452,26.9517,26.9323,26.9323,16424.1623
2009-06-30 10:55:00,41.5,41.56,41.49,41.54,20612.87477954145,26.9323,26.9712,26.9258,26.9582,20612.8748
2009-06-30 11:00:00,41.54,41.61,41.54,41.61,20833.33333333333,26.9582,27.0037,26.9582,27.0037,20833.3333
2009-06-30 11:05:00,41.61,41.61,41.45,41.45,33509.70017636684,27.0037,27.0037,26.8998,26.8998,33509.7002
2009-06-30 11:10:00,41.45,41.5,41.41,41.43,39351.85185185185,26.8998,26.9323,26.8739,26.8868,39351.8519
2009-06-30 11:15:00,41.43,41.52,41.39,41.52,23809.52380952381,26.8868,26.9452,26.8609,26.9452,23809.5238
2009-06-30 11:20:00,41.53,41.54,41.46,41.5,11353.615520282186,26.9517,26.9582,26.9063,26.9323,11353.6155
2009-06-30 11:25:00,41.5,41.52,41.43,41.46,17967.3721340388,26.9323,26.9452,26.8868,26.9063,17967.3721
2009-06-30 11:30:00,41.49,41.49,41.32,41.34,18518.518518518515,26.9258,26.9258,26.8155,26.8284,18518.5185
2009-06-30 11:35:00,41.37,41.37,41.3,41.34,23478.835978835978,26.8479,26.8479,26.8025,26.8284,23478.836
2009-06-30 11:40:00,41.32,41.36,41.3,41.33,17857.142857142855,26.8155,26.8414,26.8025,26.8219,17857.1429
2009-06-30 11:45:00,41.32,41.42,41.3,41.42,11684.303350970016,26.8155,26.8804,26.8025,26.8804,11684.3034
2009-06-30 11:50:00,41.43,41.43,41.38,41.4,13337.742504409169,26.8868,26.8868,26.8544,26.8674,13337.7425
2009-06-30 11:55:00,41.4,41.44,41.36,41.39,17857.142857142855,26.8674,26.8933,26.8414,26.8609,17857.1429
2009-06-30 12:00:00,41.4,41.44,41.39,41.43,14770.723104056437,26.8674,26.8933,26.8609,26.8868,14770.7231
2009-06-30 12:05:00,41.43,41.52,41.43,41.5,246252.2045855379,26.8868,26.9452,26.8868,26.9323,246252.2046
2009-06-30 12:10:00,41.5,41.55,41.5,41.55,10141.093474426809,26.9323,26.9647,26.9323,26.9647,10141.0935
2009-06-30 12:15:00,41.54,41.57,41.52,41.55,20392.416225749555,26.9582,26.9777,26.9452,26.9647,20392.4162
2009-06-30 12:20:00,41.55,41.57,41.51,41.52,19179.894179894178,26.9647,26.9777,26.9388,26.9452,19179.8942
2009-06-30 12:25:00,41.53,41.66,41.52,41.65,19620.81128747795,26.9517,27.0361,26.9452,27.0296,19620.8113
2009-06-30 12:30:00,41.64,41.7,41.64,41.69,21604.938271604937,27.0231,27.0621,27.0231,27.0556,21604.9383
2009-06-30 12:35:00,41.68,41.71,41.68,41.69,36375.66137566137,27.0491,27.0686,27.0491,27.0556,36375.6614
2009-06-30 12:40:00,41.69,41.73,41.67,41.71,35824.514991181655,27.0556,27.0815,27.0426,27.0686,35824.515
2009-06-30 12:45:00,41.71,41.72,41.6,41.6,26455.02645502645,27.0686,27.075,26.9972,26.9972,26455.0265
2009-06-30 12:50:00,41.6,41.62,41.54,41.55,26785.714285714283,26.9972,27.0101,26.9582,26.9647,26785.7143
2009-06-30 12:55:00,41.55,41.56,41.53,41.53,22597.001763668428,26.9647,26.9712,26.9517,26.9517,22597.0018
2009-06-30 13:00:00,41.53,41.54,41.5,41.52,22927.68959435626,26.9517,26.9582,26.9323,26.9452,22927.6896
2009-06-30 13:05:00,41.51,41.51,41.44,41.51,33950.61728395061,26.9388,26.9388,26.8933,26.9388,33950.6173
2009-06-30 13:10:00,41.5,41.52,41.5,41.5,10141.093474426809,26.9323,26.9452,26.9323,26.9323,10141.0935
2009-06-30 13:15:00,41.5,41.5,41.42,41.44,17857.142857142855,26.9323,26.9323,26.8804,26.8933,17857.1429
2009-06-30 13:20:00,41.44,41.55,41.44,41.53,15432.098765432096,26.8933,26.9647,26.8933,26.9517,15432.0988
2009-06-30 13:25:00,41.53,41.54,41.5,41.52,13117.283950617282,26.9517,26.9582,26.9323,26.9452,13117.284
2009-06-30 13:30:00,41.51,41.52,41.47,41.49,23478.835978835978,26.9388,26.9452,26.9128,26.9258,23478.836
2009-06-30 13:35:00,41.49,41.5,41.49,41.49,11353.615520282186,26.9258,26.9323,26.9258,26.9258,11353.6155
2009-06-30 13:40:00,41.49,41.52,41.49,41.5,16754.85008818342,26.9258,26.9452,26.9258,26.9323,16754.8501
2009-06-30 13:45:00,41.5,41.5,41.48,41.48,13888.888888888889,26.9323,26.9323,26.9193,26.9193,13888.8889
2009-06-30 13:50:00,41.48,41.49,41.39,41.39,30092.592592592588,26.9193,26.9258,26.8609,26.8609,30092.5926
2009-06-30 13:55:00,41.39,41.4,41.35,41.4,24911.81657848324,26.8609,26.8674,26.8349,26.8674,24911.8166
2009-06-30 14:00:00,41.4,41.47,41.39,41.44,14329.805996472662,26.8674,26.9128,26.8609,26.8933,14329.806
2009-06-30 14:05:00,41.43,41.46,41.39,41.4,30533.509700176364,26.8868,26.9063,26.8609,26.8674,30533.5097
2009-06-30 14:10:00,41.41,41.48,41.4,41.41,25132.27513227513,26.8739,26.9193,26.8674,26.8739,25132.2751
2009-06-30 14:15:00,41.41,41.43,41.4,41.41,25573.192239858905,26.8739,26.8868,26.8674,26.8739,25573.1922
2009-06-30 14:20:00,41.4,41.41,41.36,41.38,18187.830687830687,26.8674,26.8739,26.8414,26.8544,18187.8307
2009-06-30 14:25:00,41.38,41.42,41.38,41.39,19179.894179894178,26.8544,26.8804,26.8544,26.8609,19179.8942
2009-06-30 14:30:00,41.39,41.4,41.35,41.39,22486.772486772483,26.8609,26.8674,26.8349,26.8609,22486.7725
2009-06-30 14:35:00,41.39,41.4,41.36,41.4,30533.509700176364,26.8609,26.8674,26.8414,26.8674,30533.5097
2009-06-30 14:40:00,41.4,41.4,41.35,41.38,27888.00705467372,26.8674,26.8674,26.8349,26.8544,27888.0071
2009-06-30 14:45:00,41.38,41.41,41.36,41.38,47178.13051146384,26.8544,26.8739,26.8414,26.8544,47178.1305
2009-06-30 14:50:00,41.38,41.42,41.38,41.4,27667.548500881832,26.8544,26.8804,26.8544,26.8674,27667.5485
2009-06-30 14:55:00,41.4,41.41,41.34,41.35,34942.6807760141,26.8674,26.8739,26.8284,26.8349,34942.6808
2009-06-30 15:00:00,41.37,41.38,41.32,41.36,28880.07054673721,26.8479,26.8544,26.8155,26.8414,28880.0705
2009-06-30 15:05:00,41.34,41.36,41.3,41.3,44532.62786596119,26.8284,26.8414,26.8025,26.8025,44532.6279
2009-06-30 15:10:00,41.3,41.36,41.3,41.34,52248.677248677246,26.8025,26.8414,26.8025,26.8284,52248.6772
2009-06-30 15:15:00,41.34,41.41,41.32,41.37,29541.44620811288,26.8284,26.8739,26.8155,26.8479,29541.4462
2009-06-30 15:20:00,41.36,41.46,41.34,41.44,34611.992945326274,26.8414,26.9063,26.8284,26.8933,34611.9929
2009-06-30 15:25:00,41.43,41.46,41.39,41.4,51697.53086419753,26.8868,26.9063,26.8609,26.8674,51697.5309
2009-06-30 15:30:00,41.4,41.49,41.4,41.47,63492.06349206349,26.8674,26.9258,26.8674,26.9128,63492.0635
2009-06-30 15:35:00,41.47,41.53,41.41,41.5,82561.72839506171,26.9128,26.9517,26.8739,26.9323,82561.7284
2009-06-30 15:40:00,41.5,41.51,41.42,41.46,101962.08112874778,26.9323,26.9388,26.8804,26.9063,101962.0811
2009-06-30 15:45:00,41.46,41.51,41.44,41.5,84656.08465608464,26.9063,26.9388,26.8933,26.9323,84656.0847
2009-06-30 15:50:00,41.5,41.5,41.36,41.37,112874.7795414462,26.9323,26.9323,26.8414,26.8479,112874.7795
2009-06-30 15:55:00,41.37,41.47,41.35,41.45,233796.29629629623,26.8479,26.9128,26.8349,26.8998,233796.2963
2009-07-01 09:30:00,41.38,41.71,41.38,41.59,30864.197530864192,26.8544,27.0686,26.8544,26.9907,30864.1975
2009-07-01 09:35:00,41.59,41.69,41.58,41.65,39241.6225749559,26.9907,27.0556,26.9842,27.0296,39241.6226
2009-07-01 09:40:00,41.66,41.67,41.62,41.64,41115.52028218695,27.0361,27.0426,27.0101,27.0231,41115.5203
2009-07-01 09:45:00,41.65,41.66,41.54,41.6,43099.64726631393,27.0296,27.0361,26.9582,26.9972,43099.6473
2009-07-01 09:50:00,41.6,41.79,41.6,41.74,35714.28571428571,26.9972,27.1205,26.9972,27.088,35714.2857
2009-07-01 09:55:00,41.76,41.79,41.73,41.77,18077.60141093474,27.101,27.1205,27.0815,27.1075,18077.6014
2009-07-01 10:00:00,41.77,41.78,41.48,41.5,36485.89065255732,27.1075,27.114,26.9193,26.9323,36485.8907
2009-07-01 10:05:00,41.49,41.5,41.46,41.48,30092.592592592588,26.9258,26.9323,26.9063,26.9193,30092.5926
2009-07-01 10:10:00,41.48,41.48,41.46,41.47,49272.486772486765,26.9193,26.9193,26.9063,26.9128,49272.4868
2009-07-01 10:15:00,41.47,41.62,41.45,41.61,63932.98059964726,26.9128,27.0101,26.8998,27.0037,63932.9806
2009-07-01 10:20:00,41.61,41.71,41.61,41.7,31305.11463844797,27.0037,27.0686,27.0037,27.0621,31305.1146
2009-07-01 10:25:00,41.7,41.79,41.62,41.75,37698.41269841269,27.0621,27.1205,27.0101,27.0945,37698.4127
2009-07-01 10:30:00,41.77,41.79,41.75,41.76,29541.44620811288,27.1075,27.1205,27.0945,27.101,29541.4462
2009-07-01 10:35:00,41.76,41.79,41.75,41.79,31084.65608465608,27.101,27.1205,27.0945,27.1205,31084.6561
2009-07-01 10:40:00,41.79,41.86,41.79,41.84,18298.059964726628,27.1205,27.1659,27.1205,27.1529,18298.06
2009-07-01 10:45:00,41.84,41.84,41.79,41.81,23258.377425044087,27.1529,27.1529,27.1205,27.1334,23258.3774
2009-07-01 10:50:00,41.83,41.86,41.82,41.85,20282.18694885361,27.1464,27.1659,27.1399,27.1594,20282.1869
2009-07-01 10:55:00,41.85,41.86,41.82,41.82,15321.869488536153,27.1594,27.1659,27.1399,27.1399,15321.8695
2009-07-01 11:00:00,41.83,41.85,41.82,41.83,12345.679012345678,27.1464,27.1594,27.1399,27.1464,12345.679
2009-07-01 11:05:00,41.83,41.84,41.75,41.75,27006.17283950617,27.1464,27.1529,27.0945,27.0945,27006.1728
2009-07-01 11:10:00,41.76,41.76,41.74,41.76,16203.703703703704,27.101,27.101,27.088,27.101,16203.7037
2009-07-01 11:15:00,41.76,41.85,41.75,41.81,36816.578483245146,27.101,27.1594,27.0945,27.1334,36816.5785
2009-07-01 11:20:00,41.81,41.82,41.74,41.78,17746.91358024691,27.1334,27.1399,27.088,27.114,17746.9136
2009-07-01 11:25:00,41.78,41.78,41.66,41.66,21053.79188712522,27.114,27.114,27.0361,27.0361,21053.7919
2009-07-01 11:30:00,41.66,41.72,41.66,41.69,15211.64021164021,27.0361,27.075,27.0361,27.0556,15211.6402
2009-07-01 11:35:00,41.69,41.79,41.69,41.79,21494.70899470899,27.0556,27.1205,27.0556,27.1205,21494.709
2009-07-01 11:40:00,41.8,41.85,41.79,41.83,18298.059964726628,27.127,27.1594,27.1205,27.1464,18298.06
2009-07-01 11:45:00,41.83,41.89,41.82,41.89,11243.38624338624,27.1464,27.1854,27.1399,27.1854,11243.3862
2009-07-01 11:50:00,41.89,41.93,41.88,41.93,24470.89947089947,27.1854,27.2113,27.1789,27.2113,24470.8995
2009-07-01 11:55:00,41.93,41.96,41.9,41.91,26455.02645502645,27.2113,27.2308,27.1919,27.1983,26455.0265
2009-07-01 12:00:00,41.91,41.98,41.89,41.98,21274.250440917105,27.1983,27.2438,27.1854,27.2438,21274.2504
2009-07-01 12:05:00,41.98,41.99,41.94,41.98,21494.70899470899,27.2438,27.2503,27.2178,27.2438,21494.709
2009-07-01 12:10:00,41.98,41.99,41.86,41.87,15432.098765432096,27.2438,27.2503,27.1659,27.1724,15432.0988
2009-07-01 12:15:00,41.87,41.88,41.83,41.88,14219.576719576718,27.1724,27.1789,27.1464,27.1789,14219.5767
2009-07-01 12:20:00,41.88,41.93,41.87,41.93,7605.820105820105,27.1789,27.2113,27.1724,27.2113,7605.8201
2009-07-01 12:25:00,41.93,42.0,41.93,41.99,8818.342151675484,27.2113,27.2568,27.2113,27.2503,8818.3422
2009-07-01 12:30:00,41.98,41.99,41.96,41.98,11133.156966490298,27.2438,27.2503,27.2308,27.2438,11133.157
2009-07-01 12:35:00,41.98,41.99,41.92,41.92,10471.781305114637,27.2438,27.2503,27.2048,27.2048,10471.7813
2009-07-01 12:40:00,41.93,41.93,41.9,41.93,11794.53262786596,27.2113,27.2113,27.1919,27.2113,11794.5326
2009-07-01 12:45:00,41.93,41.94,41.88,41.89,11022.927689594357,27.2113,27.2178,27.1789,27.1854,11022.9277
2009-07-01 12:50:00,41.88,41.88,41.84,41.84,10471.781305114637,27.1789,27.1789,27.1529,27.1529,10471.7813
2009-07-01 12:55:00,41.84,41.85,41.77,41.77,9479.717813051146,27.1529,27.1594,27.1075,27.1075,9479.7178
2009-07-01 13:00:00,41.78,41.82,41.77,41.82,10361.552028218694,27.114,27.1399,27.1075,27.1399,10361.552
2009-07-01 13:05:00,41.82,41.82,41.77,41.78,48831.56966490299,27.1399,27.1399,27.1075,27.114,48831.5697
2009-07-01 13:10:00,41.78,41.8,41.74,41.75,18738.977072310405,27.114,27.127,27.088,27.0945,18738.9771
2009-07-01 13:15:00,41.75,41.79,41.75,41.79,9479.717813051146,27.0945,27.1205,27.0945,27.1205,9479.7178
2009-07-01 13:20:00,41.79,41.85,41.79,41.85,12125.220458553791,27.1205,27.1594,27.1205,27.1594,12125.2205
2009-07-01 13:25:00,41.85,41.89,41.8,41.89,35052.91005291005,27.1594,27.1854,27.127,27.1854,35052.9101
2009-07-01 13:30:00,41.89,41.92,41.88,41.89,14991.181657848325,27.1854,27.2048,27.1789,27.1854,14991.1817
2009-07-01 13:35:00,41.89,41.92,41.89,41.91,9810.405643738975,27.1854,27.2048,27.1854,27.1983,9810.4056
2009-07-01 13:40:00,41.9,41.92,41.86,41.86,16975.308641975305,27.1919,27.2048,27.1659,27.1659,16975.3086
2009-07-01 13:45:00,41.86,41.9,41.85,41.89,16754.85008818342,27.1659,27.1919,27.1594,27.1854,16754.8501
2009-07-01 13:50:00,41.89,41.92,41.88,41.91,18077.60141093474,27.1854,27.2048,27.1789,27.1983,18077.6014
2009-07-01 13:55:00,41.91,41.93,41.9,41.93,16754.85008818342,27.1983,27.2113,27.1919,27.2113,16754.8501
2009-07-01 14:00:00,41.92,41.93,41.86,41.89,20723.104056437387,27.2048,27.2113,27.1659,27.1854,20723.1041
2009-07-01 14:05:00,41.89,41.89,41.85,41.86,13888.888888888889,27.1854,27.1854,27.1594,27.1659,13888.8889
2009-07-01 14:10:00,41.87,41.87,41.85,41.87,9259.259259259255,27.1724,27.1724,27.1594,27.1724,9259.2593
2009-07-01 14:15:00,41.86,41.89,41.85,41.89,9589.947089947089,27.1659,27.1854,27.1594,27.1854,9589.9471
2009-07-01 14:20:00,41.89,41.9,41.86,41.9,18408.289241622573,27.1854,27.1919,27.1659,27.1919,18408.2892
2009-07-01 14:25:00,41.9,41.92,41.89,41.89,9700.176366843032,27.1919,27.2048,27.1854,27.1854,9700.1764
2009-07-01 14:30:00,41.9,41.9,41.86,41.86,25242.50440917108,27.1919,27.1919,27.1659,27.1659,25242.5044
2009-07-01 14:35:00,41.85,41.9,41.83,41.9,15211.64021164021,27.1594,27.1919,27.1464,27.1919,15211.6402
2009-07-01 14:40:00,41.9,41.9,41.88,41.9,25352.73368606701,27.1919,27.1919,27.1789,27.1919,25352.7337
2009-07-01 14:45:00,41.9,41.93,41.89,41.93,33068.783068783065,27.1919,27.2113,27.1854,27.2113,33068.7831
2009-07-01 14:50:00,41.93,41.94,41.87,41.88,31966.49029982363,27.2113,27.2178,27.1724,27.1789,31966.4903
2009-07-01 14:55:00,41.88,41.91,41.85,41.91,26234.567901234564,27.1789,27.1983,27.1594,27.1983,26234.5679
2009-07-01 15:00:00,41.9,41.9,41.89,41.89,22707.231040564373,27.1919,27.1919,27.1854,27.1854,22707.231
2009-07-01 15:05:00,41.89,41.95,41.89,41.92,26455.02645502645,27.1854,27.2243,27.1854,27.2048,26455.0265
2009-07-01 15:10:00,41.92,41.94,41.89,41.89,26895.943562610228,27.2048,27.2178,27.1854,27.1854,26895.9436
2009-07-01 15:15:00,41.89,41.93,41.88,41.89,32297.17813051146,27.1854,27.2113,27.1789,27.1854,32297.1781
2009-07-01 15:20:00,41.89,41.95,41.88,41.94,24911.81657848324,27.1854,27.2243,27.1789,27.2178,24911.8166
2009-07-01 15:25:00,41.94,41.94,41.85,41.85,26675.485008818338,27.2178,27.2178,27.1594,27.1594,26675.485
2009-07-01 15:30:00,41.85,41.93,41.82,41.91,34501.76366843033,27.1594,27.2113,27.1399,27.1983,34501.7637
2009-07-01 15:35:00,41.93,42.01,41.93,42.01,91380.0705467372,27.2113,27.2632,27.2113,27.2632,91380.0705
2009-07-01 15:40:00,42.01,42.04,41.92,41.97,81679.89417989417,27.2632,27.2827,27.2048,27.2373,81679.8942
2009-07-01 15:45:00,41.97,41.98,41.92,41.92,86419.75308641975,27.2373,27.2438,27.2048,27.2048,86419.7531
2009-07-01 15:50:00,41.93,41.99,41.9,41.94,91049.38271604935,27.2113,27.2503,27.1919,27.2178,91049.3827
2009-07-01 15:55:00,41.94,41.94,41.78,41.8,263668.43033509696,27.2178,27.2178,27.114,27.127,263668.4303
2009-07-02 09:30:00,41.3,41.4,40.95,41.01,39572.31040564374,26.8025,26.8674,26.5753,26.6143,39572.3104
2009-07-02 09:35:00,41.01,41.11,40.9,40.9,29100.529100529096,26.6143,26.6792,26.5429,26.5429,29100.5291
2009-07-02 09:40:00,40.9,40.92,40.82,40.89,33289.241622574955,26.5429,26.5559,26.491,26.5364,33289.2416
2009-07-02 09:45:00,40.87,40.9,40.82,40.84,59744.2680776014,26.5234,26.5429,26.491,26.5039,59744.2681
2009-07-02 09:50:00,40.83,40.85,40.73,40.78,100859.78835978836,26.4975,26.5104,26.4326,26.465,100859.7884
2009-07-02 09:55:00,40.78,40.83,40.78,40.82,36706.3492063492,26.465,26.4975,26.465,26.491,36706.3492
2009-07-02 10:00:00,40.82,40.86,40.8,40.8,40674.60317460317,26.491,26.5169,26.478,26.478,40674.6032
2009-07-02 10:05:00,40.81,40.85,40.78,40.79,75727.51322751322,26.4845,26.5104,26.465,26.4715,75727.5132
2009-07-02 10:10:00,40.79,40.81,40.78,40.79,36155.20282186948,26.4715,26.4845,26.465,26.4715,36155.2028
2009-07-02 10:15:00,40.79,40.8,40.78,40.78,40013.22751322751,26.4715,26.478,26.465,26.465,40013.2275
2009-07-02 10:20:00,40.79,40.81,40.77,40.78,57980.59964726631,26.4715,26.4845,26.4585,26.465,57980.5996
2009-07-02 10:25:00,40.78,40.79,40.77,40.77,26675.485008818338,26.465,26.4715,26.4585,26.4585,26675.485
2009-07-02 10:30:00,40.78,40.79,40.75,40.77,46737.21340388007,26.465,26.4715,26.4455,26.4585,46737.2134
2009-07-02 10:35:00,40.76,40.77,40.75,40.76,27116.402116402114,26.452,26.4585,26.4455,26.452,27116.4021
2009-07-02 10:40:00,40.77,40.81,40.76,40.81,24470.89947089947,26.4585,26.4845,26.452,26.4845,24470.8995
2009-07-02 10:45:00,40.8,40.84,40.78,40.81,39021.16402116402,26.478,26.5039,26.465,26.4845,39021.164
2009-07-02 10:50:00,40.81,40.86,40.79,40.86,16424.162257495587,26.4845,26.5169,26.4715,26.5169,16424.1623
2009-07-02 10:55:00,40.86,40.87,40.85,40.86,16093.474426807756,26.5169,26.5234,26.5104,26.5169,16093.4744
2009-07-02 11:00:00,40.85,40.86,40.81,40.83,17636.68430335097,26.5104,26.5169,26.4845,26.4975,17636.6843
2009-07-02 11:05:00,40.84,40.87,40.83,40.85,14329.805996472662,26.5039,26.5234,26.4975,26.5104,14329.806
2009-07-02 11:10:00,40.85,40.85,40.81,40.83,17746.91358024691,26.5104,26.5104,26.4845,26.4975,17746.9136
2009-07-02 11:15:00,40.83,40.83,40.76,40.77,25683.421516754846,26.4975,26.4975,26.452,26.4585,25683.4215
2009-07-02 11:20:00,40.76,40.8,40.76,40.78,43981.481481481474,26.452,26.478,26.452,26.465,43981.4815
2009-07-02 11:25:00,40.79,40.81,40.78,40.79,31856.261022927687,26.4715,26.4845,26.465,26.4715,31856.261
2009-07-02 11:30:00,40.79,40.8,40.78,40.79,21164.02116402116,26.4715,26.478,26.465,26.4715,21164.0212
2009-07-02 11:35:00,40.78,40.8,40.78,40.8,45524.69135802469,26.465,26.478,26.465,26.478,45524.6914
2009-07-02 11:40:00,40.8,40.81,40.77,40.78,22486.772486772483,26.478,26.4845,26.4585,26.465,22486.7725
2009-07-02 11:45:00,40.79,40.79,40.75,40.77,23809.52380952381,26.4715,26.4715,26.4455,26.4585,23809.5238
2009-07-02 11:50:00,40.77,40.78,40.73,40.74,18408.289241622573,26.4585,26.465,26.4326,26.4391,18408.2892
2009-07-02 11:55:00,40.73,40.74,40.72,40.74,10802.469135802468,26.4326,26.4391,26.4261,26.4391,10802.4691
2009-07-02 12:00:00,40.73,40.76,40.73,40.73,27336.860670194,26.4326,26.452,26.4326,26.4326,27336.8607
2009-07-02 12:05:00,40.73,40.75,40.73,40.75,15762.786596119928,26.4326,26.4455,26.4326,26.4455,15762.7866
2009-07-02 12:10:00,40.75,40.82,40.75,40.82,12235.449735449734,26.4455,26.491,26.4455,26.491,12235.4497
2009-07-02 12:15:00,40.82,40.83,40.81,40.81,11794.53262786596,26.491,26.4975,26.4845,26.4845,11794.5326
2009-07-02 12:20:00,40.81,40.83,40.81,40.82,18849.206349206343,26.4845,26.4975,26.4845,26.491,18849.2063
2009-07-02 12:25:00,40.82,40.83,40.82,40.82,11684.303350970016,26.491,26.4975,26.491,26.491,11684.3034
2009-07-02 12:30:00,40.82,40.82,40.79,40.79,28990.299823633155,26.491,26.491,26.4715,26.4715,28990.2998
2009-07-02 12:35:00,40.79,40.81,40.78,40.81,8708.112874779541,26.4715,26.4845,26.465,26.4845,8708.1129
2009-07-02 12:40:00,40.81,40.81,40.81,40.81,12566.137566137564,26.4845,26.4845,26.4845,26.4845,12566.1376
2009-07-02 12:45:00,40.81,40.85,40.81,40.85,14770.723104056437,26.4845,26.5104,26.4845,26.5104,14770.7231
2009-07-02 12:50:00,40.85,40.85,40.82,40.84,16644.620811287477,26.5104,26.5104,26.491,26.5039,16644.6208
2009-07-02 12:55:00,40.85,40.89,40.85,40.89,10251.32275132275,26.5104,26.5364,26.5104,26.5364,10251.3228
2009-07-02 13:00:00,40.88,40.93,40.88,40.91,15652.557319223984,26.5299,26.5624,26.5299,26.5494,15652.5573
2009-07-02 13:05:00,40.91,40.93,40.91,40.93,10692.239858906523,26.5494,26.5624,26.5494,26.5624,10692.2399
2009-07-02 13:10:00,40.93,40.95,40.91,40.93,25242.50440917108,26.5624,26.5753,26.5494,26.5624,25242.5044
2009-07-02 13:15:00,40.94,40.94,40.91,40.93,24029.982363315696,26.5688,26.5688,26.5494,26.5624,24029.9824
2009-07-02 13:20:00,40.91,40.92,40.85,40.86,26124.338624338623,26.5494,26.5559,26.5104,26.5169,26124.3386
2009-07-02 13:25:00,40.86,40.9,40.82,40.82,21604.938271604937,26.5169,26.5429,26.491,26.491,21604.9383
2009-07-02 13:30:00,40.83,40.83,40.79,40.81,23148.148148148142,26.4975,26.4975,26.4715,26.4845,23148.1481
2009-07-02 13:35:00,40.8,40.81,40.77,40.81,22927.68959435626,26.478,26.4845,26.4585,26.4845,22927.6896
2009-07-02 13:40:00,40.81,40.84,40.8,40.81,19951.499118165782,26.4845,26.5039,26.478,26.4845,19951.4991
2009-07-02 13:45:00,40.81,40.81,40.72,40.73,54783.95061728395,26.4845,26.4845,26.4261,26.4326,54783.9506
2009-07-02 13:50:00,40.73,40.73,40.66,40.68,25462.96296296296,26.4326,26.4326,26.3871,26.4001,25462.963
2009-07-02 13:55:00,40.68,40.7,40.64,40.7,13668.430335097,26.4001,26.4131,26.3742,26.4131,13668.4303
2009-07-02 14:00:00,40.7,40.72,40.67,40.72,13227.513227513226,26.4131,26.4261,26.3936,26.4261,13227.5132
2009-07-02 14:05:00,40.72,40.74,40.72,40.73,14329.805996472662,26.4261,26.4391,26.4261,26.4326,14329.806
2009-07-02 14:10:00,40.72,40.72,40.67,40.67,18959.43562610229,26.4261,26.4261,26.3936,26.3936,18959.4356
2009-07-02 14:15:00,40.67,40.67,40.62,40.63,23037.9188712522,26.3936,26.3936,26.3612,26.3677,23037.9189
2009-07-02 14:20:00,40.62,40.67,40.62,40.67,6723.985890652557,26.3612,26.3936,26.3612,26.3936,6723.9859
2009-07-02 14:25:00,40.68,40.69,40.63,40.63,19069.66490299824,26.4001,26.4066,26.3677,26.3677,19069.6649
2009-07-02 14:30:00,40.63,40.63,40.6,40.63,16093.474426807756,26.3677,26.3677,26.3482,26.3677,16093.4744
2009-07-02 14:35:00,40.64,40.68,40.64,40.65,13558.201058201055,26.3742,26.4001,26.3742,26.3806,13558.2011
2009-07-02 14:40:00,40.65,40.67,40.63,40.63,11243.38624338624,26.3806,26.3936,26.3677,26.3677,11243.3862
2009-07-02 14:45:00,40.63,40.66,40.62,40.62,34501.76366843033,26.3677,26.3871,26.3612,26.3612,34501.7637
2009-07-02 14:50:00,40.62,40.63,40.62,40.62,12125.220458553791,26.3612,26.3677,26.3612,26.3612,12125.2205
2009-07-02 14:55:00,40.63,40.67,40.62,40.67,22045.85537918871,26.3677,26.3936,26.3612,26.3936,22045.8554
2009-07-02 15:00:00,40.65,40.72,40.65,40.71,14880.95238095238,26.3806,26.4261,26.3806,26.4196,14880.9524
2009-07-02 15:05:00,40.7,40.71,40.69,40.71,14660.493827160491,26.4131,26.4196,26.4066,26.4196,14660.4938
2009-07-02 15:10:00,40.7,40.7,40.64,40.68,32848.324514991175,26.4131,26.4131,26.3742,26.4001,32848.3245
2009-07-02 15:15:00,40.69,40.7,40.67,40.7,18077.60141093474,26.4066,26.4131,26.3936,26.4131,18077.6014
2009-07-02 15:20:00,40.7,40.7,40.54,40.56,54453.26278659611,26.4131,26.4131,26.3093,26.3222,54453.2628
2009-07-02 15:25:00,40.55,40.57,40.48,40.49,49162.25749559082,26.3157,26.3287,26.2703,26.2768,49162.2575
2009-07-02 15:30:00,40.48,40.48,40.42,40.42,93253.96825396824,26.2703,26.2703,26.2314,26.2314,93253.9683
2009-07-02 15:35:00,40.42,40.47,40.42,40.45,59303.35097001763,26.2314,26.2638,26.2314,26.2509,59303.351
2009-07-02 15:40:00,40.46,40.48,40.42,40.44,53240.74074074074,26.2573,26.2703,26.2314,26.2444,53240.7407
2009-07-02 15:45:00,40.45,40.55,40.45,40.52,54563.492063492056,26.2509,26.3157,26.2509,26.2963,54563.4921
2009-07-02 15:50:00,40.52,40.52,40.44,40.49,79144.62081128747,26.2963,26.2963,26.2444,26.2768,79144.6208
2009-07-02 15:55:00,40.48,40.5,40.33,40.39,157627.86596119928,26.2703,26.2833,26.173,26.2119,157627.866
2009-07-06 09:30:00,40.03,40.21,39.92,40.2,35383.59788359788,25.9783,26.0951,25.9069,26.0886,35383.5979
2009-07-06 09:35:00,40.19,40.39,40.14,40.37,84104.93827160493,26.0821,26.2119,26.0497,26.1989,84104.9383
2009-07-06 09:40:00,40.4,40.6,40.33,40.59,95679.012345679,26.2184,26.3482,26.173,26.3417,95679.0123
2009-07-06 09:45:00,40.59,40.61,40.46,40.6,60736.33156966489,26.3417,26.3547,26.2573,26.3482,60736.3316
2009-07-06 09:50:00,40.61,40.61,40.54,40.55,28328.92416225749,26.3547,26.3547,26.3093,26.3157,28328.9242
2009-07-06 09:55:00,40.56,40.57,40.51,40.56,25242.50440917108,26.3222,26.3287,26.2898,26.3222,25242.5044
2009-07-06 10:00:00,40.57,40.61,40.33,40.39,91710.75837742504,26.3287,26.3547,26.173,26.2119,91710.7584
2009-07-06 10:05:00,40.39,40.44,40.28,40.28,25352.73368606701,26.2119,26.2444,26.1405,26.1405,25352.7337
2009-07-06 10:10:00,40.28,40.3,40.19,40.21,43761.02292768959,26.1405,26.1535,26.0821,26.0951,43761.0229
2009-07-06 10:15:00,40.22,40.22,40.14,40.14,38029.10052910053,26.1016,26.1016,26.0497,26.0497,38029.1005
2009-07-06 10:20:00,40.13,40.14,40.04,40.09,65476.19047619047,26.0432,26.0497,25.9848,26.0172,65476.1905
2009-07-06 10:25:00,40.09,40.1,40.06,40.07,36816.578483245146,26.0172,26.0237,25.9978,26.0042,36816.5785
2009-07-06 10:30:00,40.07,40.08,40.04,40.07,49162.25749559082,26.0042,26.0107,25.9848,26.0042,49162.2575
2009-07-06 10:35:00,40.07,40.07,40.03,40.03,41556.43738977072,26.0042,26.0042,25.9783,25.9783,41556.4374
2009-07-06 10:40:00,40.03,40.1,40.03,40.09,38249.55908289241,25.9783,26.0237,25.9783,26.0172,38249.5591
2009-07-06 10:45:00,40.11,40.23,40.1,40.2,17636.68430335097,26.0302,26.1081,26.0237,26.0886,17636.6843
2009-07-06 10:50:00,40.19,40.2,40.13,40.13,12125.220458553791,26.0821,26.0886,26.0432,26.0432,12125.2205
2009-07-06 10:55:00,40.13,40.21,40.11,40.19,13999.11816578483,26.0432,26.0951,26.0302,26.0821,13999.1182
2009-07-06 11:00:00,40.19,40.22,40.18,40.22,9369.488536155202,26.0821,26.1016,26.0756,26.1016,9369.4885
2009-07-06 11:05:00,40.22,40.22,40.19,40.2,24470.89947089947,26.1016,26.1016,26.0821,26.0886,24470.8995
2009-07-06 11:10:00,40.2,40.21,40.16,40.16,28108.465608465605,26.0886,26.0951,26.0626,26.0626,28108.4656
2009-07-06 11:15:00,40.17,40.22,40.17,40.22,6172.839506172839,26.0691,26.1016,26.0691,26.1016,6172.8395
2009-07-06 11:20:00,40.21,40.26,40.21,40.26,12235.449735449734,26.0951,26.1275,26.0951,26.1275,12235.4497
2009-07-06 11:25:00,40.25,40.3,40.23,40.29,20502.6455026455,26.1211,26.1535,26.1081,26.147,20502.6455
2009-07-06 11:30:00,40.29,40.33,40.27,40.33,9038.80070546737,26.147,26.173,26.134,26.173,9038.8007
2009-07-06 11:35:00,40.33,40.34,40.31,40.34,15652.557319223984,26.173,26.1795,26.16,26.1795,15652.5573
2009-07-06 11:40:00,40.34,40.35,40.25,40.25,19179.894179894178,26.1795,26.186,26.1211,26.1211,19179.8942
2009-07-06 11:45:00,40.25,40.33,40.24,40.33,23699.294532627864,26.1211,26.173,26.1146,26.173,23699.2945
2009-07-06 11:50:00,40.32,40.32,40.26,40.3,25462.96296296296,26.1665,26.1665,26.1275,26.1535,25462.963
2009-07-06 11:55:00,40.29,40.29,40.22,40.22,25022.045855379187,26.147,26.147,26.1016,26.1016,25022.0459
2009-07-06 12:00:00,40.22,40.24,40.18,40.18,36044.97354497354,26.1016,26.1146,26.0756,26.0756,36044.9735
2009-07-06 12:05:00,40.18,40.19,40.15,40.16,26234.567901234564,26.0756,26.0821,26.0562,26.0626,26234.5679
2009-07-06 12:10:00,40.16,40.17,40.14,40.16,17526.455026455023,26.0626,26.0691,26.0497,26.0626,17526.455
2009-07-06 12:15:00,40.16,40.22,40.15,40.2,8818.342151675484,26.0626,26.1016,26.0562,26.0886,8818.3422
2009-07-06 12:20:00,40.23,40.27,40.23,40.27,17636.68430335097,26.1081,26.134,26.1081,26.134,17636.6843
2009-07-06 12:25:00,40.28,40.31,40.28,40.31,18738.977072310405,26.1405,26.16,26.1405,26.16,18738.9771
2009-07-06 12:30:00,40.3,40.31,40.3,40.31,10141.093474426809,26.1535,26.16,26.1535,26.16,10141.0935
2009-07-06 12:35:00,40.3,40.33,40.3,40.32,6503.5273368606695,26.1535,26.173,26.1535,26.1665,6503.5273
2009-07-06 12:40:00,40.33,40.33,40.27,40.27,9038.80070546737,26.173,26.173,26.134,26.134,9038.8007
2009-07-06 12:45:00,40.28,40.32,40.27,40.3,10251.32275132275,26.1405,26.1665,26.134,26.1535,10251.3228
2009-07-06 12:50:00,40.29,40.33,40.27,40.33,7054.673721340388,26.147,26.173,26.134,26.173,7054.6737
2009-07-06 12:55:00,40.33,40.39,40.33,40.38,5401.234567901234,26.173,26.2119,26.173,26.2054,5401.2346
2009-07-06 13:00:00,40.38,40.4,40.37,40.4,18298.059964726628,26.2054,26.2184,26.1989,26.2184,18298.06
2009-07-06 13:05:00,40.4,40.44,40.39,40.42,12896.825396825396,26.2184,26.2444,26.2119,26.2314,12896.8254
2009-07-06 13:10:00,40.41,40.43,40.41,40.43,8487.654320987653,26.2249,26.2379,26.2249,26.2379,8487.6543
2009-07-06 13:15:00,40.43,40.52,40.43,40.52,20171.95767195767,26.2379,26.2963,26.2379,26.2963,20171.9577
2009-07-06 13:20:00,40.52,40.57,40.51,40.56,19951.499118165782,26.2963,26.3287,26.2898,26.3222,19951.4991
2009-07-06 13:25:00,40.56,40.58,40.55,40.57,15101.410934744266,26.3222,26.3352,26.3157,26.3287,15101.4109
2009-07-06 13:30:00,40.58,40.58,40.57,40.57,9479.717813051146,26.3352,26.3352,26.3287,26.3287,9479.7178
2009-07-06 13:35:00,40.57,40.59,40.56,40.57,21604.938271604937,26.3287,26.3417,26.3222,26.3287,21604.9383
2009-07-06 13:40:00,40.59,40.66,40.58,40.64,41335.97883597883,26.3417,26.3871,26.3352,26.3742,41335.9788
2009-07-06 13:45:00,40.65,40.67,40.63,40.65,17746.91358024691,26.3806,26.3936,26.3677,26.3806,17746.9136
2009-07-06 13:50:00,40.64,40.68,40.63,40.66,30092.592592592588,26.3742,26.4001,26.3677,26.3871,30092.5926
2009-07-06 13:55:00,40.67,40.7,40.66,40.69,24801.5873015873,26.3936,26.4131,26.3871,26.4066,24801.5873
2009-07-06 14:00:00,40.69,40.7,40.67,40.7,14991.181657848325,26.4066,26.4131,26.3936,26.4131,14991.1817
2009-07-06 14:05:00,40.7,40.72,40.69,40.69,12896.825396825396,26.4131,26.4261,26.4066,26.4066,12896.8254
2009-07-06 14:10:00,40.69,40.71,40.68,40.7,10802.469135802468,26.4066,26.4196,26.4001,26.4131,10802.4691
2009-07-06 14:15:00,40.7,40.75,40.69,40.72,11133.156966490298,26.4131,26.4455,26.4066,26.4261,11133.157
2009-07-06 14:20:00,40.72,40.72,40.64,40.64,12345.679012345678,26.4261,26.4261,26.3742,26.3742,12345.679
2009-07-06 14:25:00,40.63,40.67,40.62,40.66,12345.679012345678,26.3677,26.3936,26.3612,26.3871,12345.679
2009-07-06 14:30:00,40.66,40.66,40.62,40.65,14770.723104056437,26.3871,26.3871,26.3612,26.3806,14770.7231
2009-07-06 14:35:00,40.66,40.67,40.62,40.63,22156.08465608465,26.3871,26.3936,26.3612,26.3677,22156.0847
2009-07-06 14:40:00,40.62,40.62,40.59,40.61,16534.391534391532,26.3612,26.3612,26.3417,26.3547,16534.3915
2009-07-06 14:45:00,40.62,40.63,40.62,40.62,11904.761904761905,26.3612,26.3677,26.3612,26.3612,11904.7619
2009-07-06 14:50:00,40.62,40.63,40.52,40.53,51036.155202821865,26.3612,26.3677,26.2963,26.3028,51036.1552
2009-07-06 14:55:00,40.53,40.56,40.52,40.54,38029.10052910053,26.3028,26.3222,26.2963,26.3093,38029.1005
2009-07-06 15:00:00,40.54,40.58,40.53,40.57,41115.52028218695,26.3093,26.3352,26.3028,26.3287,41115.5203
2009-07-06 15:05:00,40.57,40.62,40.56,40.59,34942.6807760141,26.3287,26.3612,26.3222,26.3417,34942.6808
2009-07-06 15:10:00,40.59,40.59,40.46,40.48,30313.05114638448,26.3417,26.3417,26.2573,26.2703,30313.0511
2009-07-06 15:15:00,40.48,40.54,40.48,40.52,23699.294532627864,26.2703,26.3093,26.2703,26.2963,23699.2945
2009-07-06 15:20:00,40.51,40.52,40.47,40.51,33179.01234567901,26.2898,26.2963,26.2638,26.2898,33179.0123
2009-07-06 15:25:00,40.51,40.51,40.46,40.49,34832.451499118164,26.2898,26.2898,26.2573,26.2768,34832.4515
2009-07-06 15:30:00,40.49,40.5,40.38,40.41,46626.98412698412,26.2768,26.2833,26.2054,26.2249,46626.9841
2009-07-06 15:35:00,40.41,40.53,40.41,40.51,64043.2098765432,26.2249,26.3028,26.2249,26.2898,64043.2099
2009-07-06 15:40:00,40.5,40.53,40.48,40.52,47619.04761904761,26.2833,26.3028,26.2703,26.2963,47619.0476
2009-07-06 15:45:00,40.53,40.65,40.53,40.64,99867.72486772486,26.3028,26.3806,26.3028,26.3742,99867.7249
2009-07-06 15:50:00,40.64,40.65,40.61,40.62,68562.61022927689,26.3742,26.3806,26.3547,26.3612,68562.6102
2009-07-06 15:55:00,40.62,40.67,40.59,40.65,75837.74250440917,26.3612,26.3936,26.3417,26.3806,75837.7425
2009-07-07 09:30:00,40.5,40.89,40.39,40.59,37477.95414462081,26.2833,26.5364,26.2119,26.3417,37477.9541
2009-07-07 09:35:00,40.53,40.55,40.47,40.49,8046.737213403879,26.3028,26.3157,26.2638,26.2768,8046.7372
2009-07-07 09:40:00,40.48,40.52,40.35,40.35,14770.723104056437,26.2703,26.2963,26.186,26.186,14770.7231
2009-07-07 09:45:00,40.33,40.42,40.32,40.34,16975.308641975305,26.173,26.2314,26.1665,26.1795,16975.3086
2009-07-07 09:50:00,40.34,40.4,40.3,40.38,22045.85537918871,26.1795,26.2184,26.1535,26.2054,22045.8554
2009-07-07 09:55:00,40.41,40.42,40.36,40.4,14991.181657848325,26.2249,26.2314,26.1924,26.2184,14991.1817
2009-07-07 10:00:00,40.37,40.37,40.23,40.24,13999.11816578483,26.1989,26.1989,26.1081,26.1146,13999.1182
2009-07-07 10:05:00,40.23,40.29,40.22,40.27,12566.137566137564,26.1081,26.147,26.1016,26.134,12566.1376
2009-07-07 10:10:00,40.27,40.29,40.26,40.27,19510.58201058201,26.134,26.147,26.1275,26.134,19510.582
2009-07-07 10:15:00,40.27,40.29,40.27,40.27,18849.206349206343,26.134,26.147,26.134,26.134,18849.2063
2009-07-07 10:20:00,40.28,40.33,40.28,40.32,9700.176366843032,26.1405,26.173,26.1405,26.1665,9700.1764
2009-07-07 10:25:00,40.32,40.35,40.3,40.31,52579.365079365074,26.1665,26.186,26.1535,26.16,52579.3651
2009-07-07 10:30:00,40.31,40.32,40.19,40.2,46957.67195767196,26.16,26.1665,26.0821,26.0886,46957.672
2009-07-07 10:35:00,40.2,40.2,40.11,40.13,33399.47089947089,26.0886,26.0886,26.0302,26.0432,33399.4709
2009-07-07 10:40:00,40.13,40.13,40.08,40.09,41776.8959435626,26.0432,26.0432,26.0107,26.0172,41776.8959
2009-07-07 10:45:00,40.09,40.1,40.04,40.08,30974.426807760137,26.0172,26.0237,25.9848,26.0107,30974.4268
2009-07-07 10:50:00,40.08,40.12,40.02,40.07,36485.89065255732,26.0107,26.0367,25.9718,26.0042,36485.8907
2009-07-07 10:55:00,40.06,40.11,39.97,39.97,50705.46737213403,25.9978,26.0302,25.9393,25.9393,50705.4674
2009-07-07 11:00:00,39.97,39.99,39.94,39.98,56988.53615520282,25.9393,25.9523,25.9199,25.9458,56988.5362
2009-07-07 11:05:00,39.98,40.03,39.97,40.02,13007.05467372134,25.9458,25.9783,25.9393,25.9718,13007.0547
2009-07-07 11:10:00,40.03,40.12,40.03,40.09,15983.245149911814,25.9783,26.0367,25.9783,26.0172,15983.2451
2009-07-07 11:15:00,40.11,40.11,40.09,40.1,22376.54320987654,26.0302,26.0302,26.0172,26.0237,22376.5432
2009-07-07 11:20:00,40.1,40.13,40.1,40.12,15762.786596119928,26.0237,26.0432,26.0237,26.0367,15762.7866
2009-07-07 11:25:00,40.12,40.12,40.01,40.01,16313.932980599646,26.0367,26.0367,25.9653,25.9653,16313.933
2009-07-07 11:30:00,40.02,40.02,39.91,39.91,21715.16754850088,25.9718,25.9718,25.9004,25.9004,21715.1675
2009-07-07 11:35:00,39.92,39.93,39.8,39.8,21274.250440917105,25.9069,25.9134,25.829,25.829,21274.2504
2009-07-07 11:40:00,39.8,39.84,39.74,39.76,34281.305114638446,25.829,25.855,25.7901,25.8031,34281.3051
2009-07-07 11:45:00,39.76,39.77,39.74,39.74,17195.767195767196,25.8031,25.8096,25.7901,25.7901,17195.7672
2009-07-07 11:50:00,39.74,39.76,39.74,39.75,18408.289241622573,25.7901,25.8031,25.7901,25.7966,18408.2892
2009-07-07 11:55:00,39.75,39.76,39.65,39.69,56657.84832451498,25.7966,25.8031,25.7317,25.7576,56657.8483
2009-07-07 12:00:00,39.68,39.7,39.65,39.65,29431.216931216928,25.7511,25.7641,25.7317,25.7317,29431.2169
2009-07-07 12:05:00,39.66,39.68,39.66,39.66,11684.303350970016,25.7382,25.7511,25.7382,25.7382,11684.3034
2009-07-07 12:10:00,39.67,39.69,39.66,39.68,9810.405643738975,25.7447,25.7576,25.7382,25.7511,9810.4056
2009-07-07 12:15:00,39.68,39.7,39.68,39.69,13778.659611992944,25.7511,25.7641,25.7511,25.7576,13778.6596
2009-07-07 12:20:00,39.69,39.69,39.67,39.68,22486.772486772483,25.7576,25.7576,25.7447,25.7511,22486.7725
2009-07-07 12:25:00,39.68,39.68,39.59,39.61,30974.426807760137,25.7511,25.7511,25.6927,25.7057,30974.4268
2009-07-07 12:30:00,39.61,39.61,39.59,39.6,16093.474426807756,25.7057,25.7057,25.6927,25.6992,16093.4744
2009-07-07 12:35:00,39.59,39.6,39.53,39.54,50044.09171075837,25.6927,25.6992,25.6538,25.6603,50044.0917
2009-07-07 12:40:00,39.54,39.55,39.54,39.55,16534.391534391532,25.6603,25.6668,25.6603,25.6668,16534.3915
2009-07-07 12:45:00,39.55,39.6,39.54,39.6,21935.626102292765,25.6668,25.6992,25.6603,25.6992,21935.6261
2009-07-07 12:50:00,39.6,39.61,39.59,39.6,21715.16754850088,25.6992,25.7057,25.6927,25.6992,21715.1675
2009-07-07 12:55:00,39.6,39.6,39.57,39.6,21053.79188712522,25.6992,25.6992,25.6798,25.6992,21053.7919
2009-07-07 13:00:00,39.6,39.65,39.6,39.63,22817.460317460314,25.6992,25.7317,25.6992,25.7187,22817.4603
2009-07-07 13:05:00,39.63,39.67,39.62,39.67,24581.12874779541,25.7187,25.7447,25.7122,25.7447,24581.1287
2009-07-07 13:10:00,39.68,39.75,39.67,39.73,53791.887125220455,25.7511,25.7966,25.7447,25.7836,53791.8871
2009-07-07 13:15:00,39.72,39.76,39.69,39.71,42879.18871252204,25.7771,25.8031,25.7576,25.7706,42879.1887
2009-07-07 13:20:00,39.71,39.74,39.71,39.73,39241.6225749559,25.7706,25.7901,25.7706,25.7836,39241.6226
2009-07-07 13:25:00,39.72,39.74,39.69,39.74,19731.040564373896,25.7771,25.7901,25.7576,25.7901,19731.0406
2009-07-07 13:30:00,39.74,39.75,39.68,39.68,30092.592592592588,25.7901,25.7966,25.7511,25.7511,30092.5926
2009-07-07 13:35:00,39.68,39.7,39.65,39.67,27116.402116402114,25.7511,25.7641,25.7317,25.7447,27116.4021
2009-07-07 13:40:00,39.68,39.68,39.64,39.66,27777.777777777774,25.7511,25.7511,25.7252,25.7382,27777.7778
2009-07-07 13:45:00,39.65,39.67,39.63,39.63,24801.5873015873,25.7317,25.7447,25.7187,25.7187,24801.5873
2009-07-07 13:50:00,39.63,39.64,39.58,39.58,18408.289241622573,25.7187,25.7252,25.6862,25.6862,18408.2892
2009-07-07 13:55:00,39.59,39.63,39.58,39.62,15101.410934744266,25.6927,25.7187,25.6862,25.7122,15101.4109
2009-07-07 14:00:00,39.63,39.64,39.61,39.64,19400.352733686064,25.7187,25.7252,25.7057,25.7252,19400.3527
2009-07-07 14:05:00,39.64,39.66,39.6,39.62,39131.39329805997,25.7252,25.7382,25.6992,25.7122,39131.3933
2009-07-07 14:10:00,39.62,39.66,39.61,39.64,22486.772486772483,25.7122,25.7382,25.7057,25.7252,22486.7725
2009-07-07 14:15:00,39.64,39.65,39.53,39.55,43540.5643738977,25.7252,25.7317,25.6538,25.6668,43540.5644
2009-07-07 14:20:00,39.56,39.61,39.55,39.6,17636.68430335097,25.6733,25.7057,25.6668,25.6992,17636.6843
2009-07-07 14:25:00,39.6,39.61,39.57,39.59,26455.02645502645,25.6992,25.7057,25.6798,25.6927,26455.0265
2009-07-07 14:30:00,39.59,39.59,39.55,39.55,28328.92416225749,25.6927,25.6927,25.6668,25.6668,28328.9242
2009-07-07 14:35:00,39.55,39.59,39.55,39.57,14770.723104056437,25.6668,25.6927,25.6668,25.6798,14770.7231
2009-07-07 14:40:00,39.57,39.61,39.56,39.6,25462.96296296296,25.6798,25.7057,25.6733,25.6992,25462.963
2009-07-07 14:45:00,39.61,39.62,39.5,39.5,27447.089947089946,25.7057,25.7122,25.6343,25.6343,27447.0899
2009-07-07 14:50:00,39.5,39.52,39.38,39.4,49162.25749559082,25.6343,25.6473,25.5565,25.5694,49162.2575
2009-07-07 14:55:00,39.39,39.43,39.38,39.41,29210.75837742504,25.5629,25.5889,25.5565,25.5759,29210.7584
2009-07-07 15:00:00,39.41,39.44,39.36,39.36,43209.87654320987,25.5759,25.5954,25.5435,25.5435,43209.8765
2009-07-07 15:05:00,39.36,39.4,39.36,39.37,43540.5643738977,25.5435,25.5694,25.5435,25.55,43540.5644
2009-07-07 15:10:00,39.36,39.4,39.36,39.38,44863.31569664903,25.5435,25.5694,25.5435,25.5565,44863.3157
2009-07-07 15:15:00,39.39,39.42,39.36,39.36,43320.10582010582,25.5629,25.5824,25.5435,25.5435,43320.1058
2009-07-07 15:20:00,39.36,39.42,39.36,39.37,55114.638447971774,25.5435,25.5824,25.5435,25.55,55114.6384
2009-07-07 15:25:00,39.37,39.42,39.31,39.41,44973.544973544966,25.55,25.5824,25.511,25.5759,44973.545
2009-07-07 15:30:00,39.42,39.5,39.41,39.47,63822.75132275131,25.5824,25.6343,25.5759,25.6149,63822.7513
2009-07-07 15:35:00,39.47,39.47,39.33,39.35,58972.6631393298,25.6149,25.6149,25.524,25.537,58972.6631
2009-07-07 15:40:00,39.34,39.35,39.25,39.3,68452.38095238095,25.5305,25.537,25.4721,25.5045,68452.381
2009-07-07 15:45:00,39.31,39.35,39.24,39.25,100639.32980599646,25.511,25.537,25.4656,25.4721,100639.3298
2009-07-07 15:50:00,39.25,39.27,39.22,39.25,85978.83597883597,25.4721,25.4851,25.4526,25.4721,85978.836
2009-07-07 15:55:00,39.23,39.32,39.21,39.24,192791.00529100528,25.4591,25.5175,25.4461,25.4656,192791.0053
2009-07-08 09:30:00,39.27,39.57,39.18,39.57,34832.451499118164,25.4851,25.6798,25.4267,25.6798,34832.4515
2009-07-08 09:35:00,39.57,39.57,39.49,39.54,51587.30158730158,25.6798,25.6798,25.6278,25.6603,51587.3016
2009-07-08 09:40:00,39.54,39.56,39.43,39.45,82671.95767195766,25.6603,25.6733,25.5889,25.6019,82671.9577
2009-07-08 09:45:00,39.44,39.54,39.44,39.45,23589.06525573192,25.5954,25.6603,25.5954,25.6019,23589.0653
2009-07-08 09:50:00,39.45,39.46,39.34,39.35,27777.777777777774,25.6019,25.6084,25.5305,25.537,27777.7778
2009-07-08 09:55:00,39.35,39.35,39.29,39.33,42658.73015873016,25.537,25.537,25.498,25.524,42658.7302
2009-07-08 10:00:00,39.32,39.61,39.3,39.6,38139.32980599647,25.5175,25.7057,25.5045,25.6992,38139.3298
2009-07-08 10:05:00,39.6,39.64,39.58,39.63,38910.93474426808,25.6992,25.7252,25.6862,25.7187,38910.9347
2009-07-08 10:10:00,39.63,39.66,39.62,39.64,27447.089947089946,25.7187,25.7382,25.7122,25.7252,27447.0899
2009-07-08 10:15:00,39.64,39.68,39.64,39.66,47729.27689594356,25.7252,25.7511,25.7252,25.7382,47729.2769
2009-07-08 10:20:00,39.66,39.72,39.6,39.63,34281.305114638446,25.7382,25.7771,25.6992,25.7187,34281.3051
2009-07-08 10:25:00,39.64,39.65,39.61,39.64,13668.430335097,25.7252,25.7317,25.7057,25.7252,13668.4303
2009-07-08 10:30:00,39.63,39.67,39.58,39.6,45083.77425044091,25.7187,25.7447,25.6862,25.6992,45083.7743
2009-07-08 10:35:00,39.6,39.61,39.45,39.47,43320.10582010582,25.6992,25.7057,25.6019,25.6149,43320.1058
2009-07-08 10:40:00,39.47,39.56,39.45,39.54,17085.53791887125,25.6149,25.6733,25.6019,25.6603,17085.5379
2009-07-08 10:45:00,39.55,39.6,39.53,39.54,21825.396825396823,25.6668,25.6992,25.6538,25.6603,21825.3968
2009-07-08 10:50:00,39.53,39.59,39.45,39.46,25022.045855379187,25.6538,25.6927,25.6019,25.6084,25022.0459
2009-07-08 10:55:00,39.47,39.54,39.45,39.49,30313.05114638448,25.6149,25.6603,25.6019,25.6278,30313.0511
2009-07-08 11:00:00,39.49,39.54,39.45,39.52,31966.49029982363,25.6278,25.6603,25.6019,25.6473,31966.4903
2009-07-08 11:05:00,39.51,39.56,39.39,39.42,62059.08289241622,25.6408,25.6733,25.5629,25.5824,62059.0829
2009-07-08 11:10:00,39.41,39.54,39.4,39.53,49492.945326278656,25.5759,25.6603,25.5694,25.6538,49492.9453
2009-07-08 11:15:00,39.53,39.56,39.49,39.55,46406.52557319224,25.6538,25.6733,25.6278,25.6668,46406.5256
2009-07-08 11:20:00,39.55,39.56,39.37,39.42,40343.91534391534,25.6668,25.6733,25.55,25.5824,40343.9153
2009-07-08 11:25:00,39.41,39.45,39.39,39.39,29651.67548500881,25.5759,25.6019,25.5629,25.5629,29651.6755
2009-07-08 11:30:00,39.41,39.52,39.4,39.52,58862.433862433856,25.5759,25.6473,25.5694,25.6473,58862.4339
2009-07-08 11:35:00,39.52,39.55,39.47,39.49,100088.18342151676,25.6473,25.6668,25.6149,25.6278,100088.1834
2009-07-08 11:40:00,39.49,39.5,39.41,39.41,43650.79365079365,25.6278,25.6343,25.5759,25.5759,43650.7937
2009-07-08 11:45:00,39.41,39.44,39.4,39.43,22486.772486772483,25.5759,25.5954,25.5694,25.5889,22486.7725
2009-07-08 11:50:00,39.42,39.43,39.25,39.3,36044.97354497354,25.5824,25.5889,25.4721,25.5045,36044.9735
2009-07-08 11:55:00,39.29,39.34,39.26,39.33,13999.11816578483,25.498,25.5305,25.4786,25.524,13999.1182
2009-07-08 12:00:00,39.33,39.34,39.25,39.29,20502.6455026455,25.524,25.5305,25.4721,25.498,20502.6455
2009-07-08 12:05:00,39.3,39.37,39.29,39.35,25683.421516754846,25.5045,25.55,25.498,25.537,25683.4215
2009-07-08 12:10:00,39.35,39.38,39.32,39.33,21053.79188712522,25.537,25.5565,25.5175,25.524,21053.7919
2009-07-08 12:15:00,39.33,39.38,39.31,39.35,39572.31040564374,25.524,25.5565,25.511,25.537,39572.3104
2009-07-08 12:20:00,39.34,39.35,39.29,39.3,37037.03703703703,25.5305,25.537,25.498,25.5045,37037.037
2009-07-08 12:25:00,39.29,39.37,39.29,39.35,39241.6225749559,25.498,25.55,25.498,25.537,39241.6226
2009-07-08 12:30:00,39.35,39.4,39.35,39.38,23037.9188712522,25.537,25.5694,25.537,25.5565,23037.9189
2009-07-08 12:35:00,39.39,39.39,39.31,39.34,27006.17283950617,25.5629,25.5629,25.511,25.5305,27006.1728
2009-07-08 12:40:00,39.35,39.36,39.34,39.35,21053.79188712522,25.537,25.5435,25.5305,25.537,21053.7919
2009-07-08 12:45:00,39.35,39.39,39.35,39.38,15432.098765432096,25.537,25.5629,25.537,25.5565,15432.0988
2009-07-08 12:50:00,39.38,39.43,39.38,39.42,18408.289241622573,25.5565,25.5889,25.5565,25.5824,18408.2892
2009-07-08 12:55:00,39.42,39.45,39.33,39.33,30643.738977072306,25.5824,25.6019,25.524,25.524,30643.739
2009-07-08 13:00:00,39.33,39.46,39.33,39.45,40013.22751322751,25.524,25.6084,25.524,25.6019,40013.2275
2009-07-08 13:05:00,39.45,39.52,39.41,39.44,44312.16931216931,25.6019,25.6473,25.5759,25.5954,44312.1693
2009-07-08 13:10:00,39.44,39.52,39.44,39.52,21494.70899470899,25.5954,25.6473,25.5954,25.6473,21494.709
2009-07-08 13:15:00,39.52,39.54,39.5,39.52,21935.626102292765,25.6473,25.6603,25.6343,25.6473,21935.6261
2009-07-08 13:20:00,39.54,39.57,39.5,39.5,20833.33333333333,25.6603,25.6798,25.6343,25.6343,20833.3333
2009-07-08 13:25:00,39.52,39.58,39.51,39.55,46626.98412698412,25.6473,25.6862,25.6408,25.6668,46626.9841
2009-07-08 13:30:00,39.54,39.55,39.48,39.49,54453.26278659611,25.6603,25.6668,25.6213,25.6278,54453.2628
2009-07-08 13:35:00,39.48,39.54,39.47,39.53,44201.940035273365,25.6213,25.6603,25.6149,25.6538,44201.94
2009-07-08 13:40:00,39.54,39.57,39.51,39.57,17967.3721340388,25.6603,25.6798,25.6408,25.6798,17967.3721
2009-07-08 13:45:00,39.56,39.57,39.54,39.55,76609.34744268077,25.6733,25.6798,25.6603,25.6668,76609.3474
2009-07-08 13:50:00,39.56,39.56,39.54,39.56,21274.250440917105,25.6733,25.6733,25.6603,25.6733,21274.2504
2009-07-08 13:55:00,39.55,39.57,39.55,39.56,15211.64021164021,25.6668,25.6798,25.6668,25.6733,15211.6402
2009-07-08 14:00:00,39.57,39.58,39.55,39.55,27226.631393298056,25.6798,25.6862,25.6668,25.6668,27226.6314
2009-07-08 14:05:00,39.55,39.57,39.51,39.55,54563.492063492056,25.6668,25.6798,25.6408,25.6668,54563.4921
2009-07-08 14:10:00,39.55,39.62,39.47,39.56,69775.13227513227,25.6668,25.7122,25.6149,25.6733,69775.1323
2009-07-08 14:15:00,39.55,39.62,39.54,39.59,111992.94532627864,25.6668,25.7122,25.6603,25.6927,111992.9453
2009-07-08 14:20:00,39.6,39.64,39.54,39.55,43871.25220458553,25.6992,25.7252,25.6603,25.6668,43871.2522
2009-07-08 14:25:00,39.55,39.6,39.51,39.57,34832.451499118164,25.6668,25.6992,25.6408,25.6798,34832.4515
2009-07-08 14:30:00,39.57,39.62,39.5,39.53,40895.061728395056,25.6798,25.7122,25.6343,25.6538,40895.0617
2009-07-08 14:35:00,39.52,39.6,39.52,39.58,27226.631393298056,25.6473,25.6992,25.6473,25.6862,27226.6314
2009-07-08 14:40:00,39.58,39.62,39.56,39.61,23699.294532627864,25.6862,25.7122,25.6733,25.7057,23699.2945
2009-07-08 14:45:00,39.62,39.64,39.56,39.64,32076.719576719574,25.7122,25.7252,25.6733,25.7252,32076.7196
2009-07-08 14:50:00,39.64,39.74,39.62,39.74,108686.06701940036,25.7252,25.7901,25.7122,25.7901,108686.067
2009-07-08 14:55:00,39.73,39.74,39.64,39.7,66137.56613756613,25.7836,25.7901,25.7252,25.7641,66137.5661
2009-07-08 15:00:00,39.7,39.7,39.57,39.63,122905.64373897706,25.7641,25.7641,25.6798,25.7187,122905.6437
2009-07-08 15:05:00,39.58,39.64,39.58,39.61,120370.37037037036,25.6862,25.7252,25.6862,25.7057,120370.3704
2009-07-08 15:10:00,39.61,39.61,39.54,39.61,33509.70017636684,25.7057,25.7057,25.6603,25.7057,33509.7002
2009-07-08 15:15:00,39.6,39.65,39.53,39.55,45855.37918871252,25.6992,25.7317,25.6538,25.6668,45855.3792
2009-07-08 15:20:00,39.55,39.56,39.49,39.51,60515.87301587301,25.6668,25.6733,25.6278,25.6408,60515.873
2009-07-08 15:25:00,39.51,39.52,39.45,39.49,41776.8959435626,25.6408,25.6473,25.6019,25.6278,41776.8959
2009-07-08 15:30:00,39.49,39.5,39.44,39.48,70767.19576719576,25.6278,25.6343,25.5954,25.6213,70767.1958
2009-07-08 15:35:00,39.48,39.5,39.46,39.49,121031.74603174602,25.6213,25.6343,25.6084,25.6278,121031.746
2009-07-08 15:40:00,39.49,39.54,39.46,39.53,88403.88007054673,25.6278,25.6603,25.6084,25.6538,88403.8801
2009-07-08 15:45:00,39.54,39.68,39.54,39.63,83774.2504409171,25.6603,25.7511,25.6603,25.7187,83774.2504
2009-07-08 15:50:00,39.62,39.62,39.52,39.54,64484.126984126975,25.7122,25.7122,25.6473,25.6603,64484.127
2009-07-08 15:55:00,39.54,39.58,39.53,39.57,137014.99118165782,25.6603,25.6862,25.6538,25.6798,137014.9912
2009-07-09 09:30:00,39.74,39.74,39.42,39.46,47729.27689594356,25.7901,25.7901,25.5824,25.6084,47729.2769
2009-07-09 09:35:00,39.46,39.48,39.31,39.31,32848.324514991175,25.6084,25.6213,25.511,25.511,32848.3245
2009-07-09 09:40:00,39.31,39.33,39.18,39.27,17746.91358024691,25.511,25.524,25.4267,25.4851,17746.9136
2009-07-09 09:45:00,39.26,39.27,39.1,39.13,23368.60670194004,25.4786,25.4851,25.3747,25.3942,23368.6067
2009-07-09 09:50:00,39.13,39.16,39.12,39.15,39682.53968253968,25.3942,25.4137,25.3877,25.4072,39682.5397
2009-07-09 09:55:00,39.16,39.25,39.15,39.19,28218.69488536155,25.4137,25.4721,25.4072,25.4331,28218.6949
2009-07-09 10:00:00,39.19,39.23,39.17,39.2,43099.64726631393,25.4331,25.4591,25.4202,25.4396,43099.6473
2009-07-09 10:05:00,39.18,39.35,39.16,39.32,50595.23809523809,25.4267,25.537,25.4137,25.5175,50595.2381
2009-07-09 10:10:00,39.33,39.37,39.33,39.35,19731.040564373896,25.524,25.55,25.524,25.537,19731.0406
2009-07-09 10:15:00,39.37,39.38,39.29,39.32,40123.456790123455,25.55,25.5565,25.498,25.5175,40123.4568
2009-07-09 10:20:00,39.31,39.33,39.28,39.3,14770.723104056437,25.511,25.524,25.4916,25.5045,14770.7231
2009-07-09 10:25:00,39.31,39.31,39.19,39.27,30202.821869488533,25.511,25.511,25.4331,25.4851,30202.8219
2009-07-09 10:30:00,39.28,39.3,39.2,39.27,23589.06525573192,25.4916,25.5045,25.4396,25.4851,23589.0653
2009-07-09 10:35:00,39.27,39.33,39.26,39.26,28549.38271604938,25.4851,25.524,25.4786,25.4786,28549.3827
2009-07-09 10:40:00,39.27,39.4,39.26,39.37,20282.18694885361,25.4851,25.5694,25.4786,25.55,20282.1869
2009-07-09 10:45:00,39.39,39.43,39.31,39.32,27888.00705467372,25.5629,25.5889,25.511,25.5175,27888.0071
2009-07-09 10:50:00,39.32,39.41,39.31,39.4,10582.01058201058,25.5175,25.5759,25.511,25.5694,10582.0106
2009-07-09 10:55:00,39.38,39.42,39.36,39.41,13007.05467372134,25.5565,25.5824,25.5435,25.5759,13007.0547
2009-07-09 11:00:00,39.42,39.42,39.31,39.39,32517.636684303347,25.5824,25.5824,25.511,25.5629,32517.6367
2009-07-09 11:05:00,39.39,39.4,39.24,39.27,22486.772486772483,25.5629,25.5694,25.4656,25.4851,22486.7725
2009-07-09 11:10:00,39.26,39.37,39.26,39.34,13778.659611992944,25.4786,25.55,25.4786,25.5305,13778.6596
2009-07-09 11:15:00,39.34,39.35,39.31,39.32,19731.040564373896,25.5305,25.537,25.511,25.5175,19731.0406
2009-07-09 11:20:00,39.33,39.4,39.33,39.38,14770.723104056437,25.524,25.5694,25.524,25.5565,14770.7231
2009-07-09 11:25:00,39.38,39.43,39.38,39.43,8708.112874779541,25.5565,25.5889,25.5565,25.5889,8708.1129
2009-07-09 11:30:00,39.42,39.43,39.36,39.39,27116.402116402114,25.5824,25.5889,25.5435,25.5629,27116.4021
2009-07-09 11:35:00,39.4,39.47,39.39,39.46,13558.201058201055,25.5694,25.6149,25.5629,25.6084,13558.2011
2009-07-09 11:40:00,39.45,39.5,39.45,39.45,22707.231040564373,25.6019,25.6343,25.6019,25.6019,22707.231
2009-07-09 11:45:00,39.44,39.44,39.4,39.43,12896.825396825396,25.5954,25.5954,25.5694,25.5889,12896.8254
2009-07-09 11:50:00,39.41,39.43,39.4,39.41,6283.068783068782,25.5759,25.5889,25.5694,25.5759,6283.0688
2009-07-09 11:55:00,39.42,39.42,39.33,39.34,16093.474426807756,25.5824,25.5824,25.524,25.5305,16093.4744
2009-07-09 12:00:00,39.34,39.35,39.32,39.34,7495.5908289241615,25.5305,25.537,25.5175,25.5305,7495.5908
2009-07-09 12:05:00,39.35,39.37,39.34,39.36,5180.776014109347,25.537,25.55,25.5305,25.5435,5180.776
2009-07-09 12:10:00,39.36,39.36,39.35,39.35,4519.400352733685,25.5435,25.5435,25.537,25.537,4519.4004
2009-07-09 12:15:00,39.36,39.42,39.35,39.42,11794.53262786596,25.5435,25.5824,25.537,25.5824,11794.5326
2009-07-09 12:20:00,39.41,39.46,39.4,39.45,19951.499118165782,25.5759,25.6084,25.5694,25.6019,19951.4991
2009-07-09 12:25:00,39.45,39.45,39.44,39.45,5952.380952380951,25.6019,25.6019,25.5954,25.6019,5952.381
2009-07-09 12:30:00,39.45,39.46,39.41,39.41,8818.342151675484,25.6019,25.6084,25.5759,25.5759,8818.3422
2009-07-09 12:35:00,39.42,39.45,39.39,39.43,7495.5908289241615,25.5824,25.6019,25.5629,25.5889,7495.5908
2009-07-09 12:40:00,39.45,39.45,39.41,39.42,8156.966490299823,25.6019,25.6019,25.5759,25.5824,8156.9665
2009-07-09 12:45:00,39.42,39.43,39.4,39.42,7936.507936507935,25.5824,25.5889,25.5694,25.5824,7936.5079
2009-07-09 12:50:00,39.41,39.48,39.39,39.48,10251.32275132275,25.5759,25.6213,25.5629,25.6213,10251.3228
2009-07-09 12:55:00,39.49,39.52,39.48,39.52,6944.444444444443,25.6278,25.6473,25.6213,25.6473,6944.4444
2009-07-09 13:00:00,39.52,39.52,39.47,39.5,33509.70017636684,25.6473,25.6473,25.6149,25.6343,33509.7002
2009-07-09 13:05:00,39.5,39.51,39.46,39.48,11904.761904761905,25.6343,25.6408,25.6084,25.6213,11904.7619
2009-07-09 13:10:00,39.5,39.59,39.5,39.54,18628.74779541446,25.6343,25.6927,25.6343,25.6603,18628.7478
2009-07-09 13:15:00,39.54,39.55,39.49,39.53,10582.01058201058,25.6603,25.6668,25.6278,25.6538,10582.0106
2009-07-09 13:20:00,39.54,39.55,39.47,39.48,12896.825396825396,25.6603,25.6668,25.6149,25.6213,12896.8254
2009-07-09 13:25:00,39.49,39.53,39.49,39.52,17305.996472663137,25.6278,25.6538,25.6278,25.6473,17305.9965
2009-07-09 13:30:00,39.53,39.57,39.45,39.45,17526.455026455023,25.6538,25.6798,25.6019,25.6019,17526.455
2009-07-09 13:35:00,39.45,39.49,39.45,39.45,9479.717813051146,25.6019,25.6278,25.6019,25.6019,9479.7178
2009-07-09 13:40:00,39.44,39.47,39.37,39.45,24140.21164021164,25.5954,25.6149,25.55,25.6019,24140.2116
2009-07-09 13:45:00,39.45,39.47,39.4,39.43,8818.342151675484,25.6019,25.6149,25.5694,25.5889,8818.3422
2009-07-09 13:50:00,39.41,39.42,39.38,39.38,7826.278659611992,25.5759,25.5824,25.5565,25.5565,7826.2787
2009-07-09 13:55:00,39.38,39.41,39.37,39.4,7716.049382716048,25.5565,25.5759,25.55,25.5694,7716.0494
2009-07-09 14:00:00,39.41,39.41,39.38,39.38,11133.156966490298,25.5759,25.5759,25.5565,25.5565,11133.157
2009-07-09 14:05:00,39.38,39.39,39.36,39.37,4188.712522045855,25.5565,25.5629,25.5435,25.55,4188.7125
2009-07-09 14:10:00,39.37,39.44,39.37,39.4,23258.377425044087,25.55,25.5954,25.55,25.5694,23258.3774
2009-07-09 14:15:00,39.41,39.45,39.4,39.43,19510.58201058201,25.5759,25.6019,25.5694,25.5889,19510.582
2009-07-09 14:20:00,39.44,39.44,39.42,39.42,26565.2557319224,25.5954,25.5954,25.5824,25.5824,26565.2557
2009-07-09 14:25:00,39.42,39.52,39.42,39.48,19620.81128747795,25.5824,25.6473,25.5824,25.6213,19620.8113
2009-07-09 14:30:00,39.47,39.5,39.45,39.45,27336.860670194,25.6149,25.6343,25.6019,25.6019,27336.8607
2009-07-09 14:35:00,39.45,39.47,39.45,39.46,5952.380952380951,25.6019,25.6149,25.6019,25.6084,5952.381
2009-07-09 14:40:00,39.46,39.48,39.45,39.45,10471.781305114637,25.6084,25.6213,25.6019,25.6019,10471.7813
2009-07-09 14:45:00,39.44,39.45,39.44,39.44,5511.463844797177,25.5954,25.6019,25.5954,25.5954,5511.4638
2009-07-09 14:50:00,39.44,39.49,39.44,39.48,9920.63492063492,25.5954,25.6278,25.5954,25.6213,9920.6349
2009-07-09 14:55:00,39.48,39.49,39.43,39.43,12566.137566137564,25.6213,25.6278,25.5889,25.5889,12566.1376
2009-07-09 15:00:00,39.44,39.44,39.38,39.41,22597.001763668428,25.5954,25.5954,25.5565,25.5759,22597.0018
2009-07-09 15:05:00,39.41,39.44,39.37,39.37,16313.932980599646,25.5759,25.5954,25.55,25.55,16313.933
2009-07-09 15:10:00,39.38,39.44,39.38,39.43,38580.246913580246,25.5565,25.5954,25.5565,25.5889,38580.2469
2009-07-09 15:15:00,39.43,39.45,39.39,39.43,35824.514991181655,25.5889,25.6019,25.5629,25.5889,35824.515
2009-07-09 15:20:00,39.43,39.43,39.33,39.33,34501.76366843033,25.5889,25.5889,25.524,25.524,34501.7637
2009-07-09 15:25:00,39.32,39.34,39.28,39.33,27888.00705467372,25.5175,25.5305,25.4916,25.524,27888.0071
2009-07-09 15:30:00,39.34,39.36,39.26,39.26,34611.992945326274,25.5305,25.5435,25.4786,25.4786,34611.9929
2009-07-09 15:35:00,39.27,39.3,39.24,39.27,47508.81834215167,25.4851,25.5045,25.4656,25.4851,47508.8183
2009-07-09 15:40:00,39.28,39.35,39.27,39.31,48721.34038800705,25.4916,25.537,25.4851,25.511,48721.3404
2009-07-09 15:45:00,39.31,39.41,39.31,39.39,43320.10582010582,25.511,25.5759,25.511,25.5629,43320.1058
2009-07-09 15:50:00,39.39,39.4,39.32,39.35,65035.27336860669,25.5629,25.5694,25.5175,25.537,65035.2734
2009-07-09 15:55:00,39.35,39.35,39.25,39.28,110559.96472663138,25.537,25.537,25.4721,25.4916,110559.9647
2009-07-10 09:30:00,39.06,39.14,39.05,39.14,26234.567901234564,25.3488,25.4007,25.3423,25.4007,26234.5679
2009-07-10 09:35:00,39.15,39.28,39.11,39.21,27447.089947089946,25.4072,25.4916,25.3812,25.4461,27447.0899
2009-07-10 09:40:00,39.24,39.4,39.21,39.32,39131.39329805997,25.4656,25.5694,25.4461,25.5175,39131.3933
2009-07-10 09:45:00,39.34,39.47,39.32,39.47,16754.85008818342,25.5305,25.6149,25.5175,25.6149,16754.8501
2009-07-10 09:50:00,39.45,39.5,39.44,39.45,43209.87654320987,25.6019,25.6343,25.5954,25.6019,43209.8765
2009-07-10 09:55:00,39.44,39.45,39.11,39.14,48721.34038800705,25.5954,25.6019,25.3812,25.4007,48721.3404
2009-07-10 10:00:00,39.15,39.24,39.05,39.2,62169.312169312165,25.4072,25.4656,25.3423,25.4396,62169.3122
2009-07-10 10:05:00,39.22,39.31,39.2,39.25,27336.860670194,25.4526,25.511,25.4396,25.4721,27336.8607
2009-07-10 10:10:00,39.26,39.41,39.21,39.37,34722.22222222222,25.4786,25.5759,25.4461,25.55,34722.2222
2009-07-10 10:15:00,39.38,39.42,39.33,39.34,43981.481481481474,25.5565,25.5824,25.524,25.5305,43981.4815
2009-07-10 10:20:00,39.36,39.38,39.31,39.33,18187.830687830687,25.5435,25.5565,25.511,25.524,18187.8307
2009-07-10 10:25:00,39.32,39.32,39.25,39.28,11684.303350970016,25.5175,25.5175,25.4721,25.4916,11684.3034
2009-07-10 10:30:00,39.3,39.3,39.22,39.23,17416.225749559082,25.5045,25.5045,25.4526,25.4591,17416.2257
2009-07-10 10:35:00,39.23,39.23,39.07,39.07,39682.53968253968,25.4591,25.4591,25.3553,25.3553,39682.5397
2009-07-10 10:40:00,39.09,39.19,39.08,39.15,37698.41269841269,25.3683,25.4331,25.3618,25.4072,37698.4127
2009-07-10 10:45:00,39.16,39.19,39.13,39.16,19951.499118165782,25.4137,25.4331,25.3942,25.4137,19951.4991
2009-07-10 10:50:00,39.17,39.21,39.15,39.17,14991.181657848325,25.4202,25.4461,25.4072,25.4202,14991.1817
2009-07-10 10:55:00,39.2,39.21,39.17,39.17,11904.761904761905,25.4396,25.4461,25.4202,25.4202,11904.7619
2009-07-10 11:00:00,39.19,39.19,39.09,39.1,17746.91358024691,25.4331,25.4331,25.3683,25.3747,17746.9136
2009-07-10 11:05:00,39.1,39.15,39.07,39.14,13447.971781305114,25.3747,25.4072,25.3553,25.4007,13447.9718
2009-07-10 11:10:00,39.15,39.15,39.1,39.14,20171.95767195767,25.4072,25.4072,25.3747,25.4007,20171.9577
2009-07-10 11:15:00,39.12,39.15,39.07,39.1,16203.703703703704,25.3877,25.4072,25.3553,25.3747,16203.7037
2009-07-10 11:20:00,39.11,39.12,39.02,39.02,20061.728395061727,25.3812,25.3877,25.3228,25.3228,20061.7284
2009-07-10 11:25:00,39.02,39.05,38.94,38.96,55114.638447971774,25.3228,25.3423,25.2709,25.2839,55114.6384
2009-07-10 11:30:00,38.96,38.99,38.93,38.97,47619.04761904761,25.2839,25.3034,25.2644,25.2904,47619.0476
2009-07-10 11:35:00,38.96,38.99,38.94,38.96,12235.449735449734,25.2839,25.3034,25.2709,25.2839,12235.4497
2009-07-10 11:40:00,38.97,38.98,38.93,38.95,14329.805996472662,25.2904,25.2969,25.2644,25.2774,14329.806
2009-07-10 11:45:00,38.95,38.98,38.91,38.96,13888.888888888889,25.2774,25.2969,25.2514,25.2839,13888.8889
2009-07-10 11:50:00,38.96,38.98,38.93,38.95,19841.26984126984,25.2839,25.2969,25.2644,25.2774,19841.2698
2009-07-10 11:55:00,38.96,38.96,38.91,38.92,13778.659611992944,25.2839,25.2839,25.2514,25.2579,13778.6596
2009-07-10 12:00:00,38.94,39.0,38.92,38.98,16534.391534391532,25.2709,25.3098,25.2579,25.2969,16534.3915
2009-07-10 12:05:00,38.98,39.03,38.96,39.01,46516.754850088175,25.2969,25.3293,25.2839,25.3163,46516.7549
2009-07-10 12:10:00,39.01,39.03,39.0,39.0,16754.85008818342,25.3163,25.3293,25.3098,25.3098,16754.8501
2009-07-10 12:15:00,39.01,39.02,39.0,39.02,11133.156966490298,25.3163,25.3228,25.3098,25.3228,11133.157
2009-07-10 12:20:00,39.02,39.03,39.0,39.01,16754.85008818342,25.3228,25.3293,25.3098,25.3163,16754.8501
2009-07-10 12:25:00,39.01,39.01,38.98,38.99,17526.455026455023,25.3163,25.3163,25.2969,25.3034,17526.455
2009-07-10 12:30:00,39.0,39.02,38.97,39.0,12566.137566137564,25.3098,25.3228,25.2904,25.3098,12566.1376
2009-07-10 12:35:00,39.01,39.02,39.0,39.02,23037.9188712522,25.3163,25.3228,25.3098,25.3228,23037.9189
2009-07-10 12:40:00,39.02,39.08,39.01,39.05,42548.50088183421,25.3228,25.3618,25.3163,25.3423,42548.5009
2009-07-10 12:45:00,39.05,39.15,39.05,39.11,52579.365079365074,25.3423,25.4072,25.3423,25.3812,52579.3651
2009-07-10 12:50:00,39.12,39.14,39.1,39.12,10030.864197530864,25.3877,25.4007,25.3747,25.3877,10030.8642
2009-07-10 12:55:00,39.14,39.14,39.11,39.14,7054.673721340388,25.4007,25.4007,25.3812,25.4007,7054.6737
2009-07-10 13:00:00,39.13,39.21,39.12,39.21,16534.391534391532,25.3942,25.4461,25.3877,25.4461,16534.3915
2009-07-10 13:05:00,39.2,39.22,39.19,39.21,12896.825396825396,25.4396,25.4526,25.4331,25.4461,12896.8254
2009-07-10 13:10:00,39.22,39.22,39.16,39.18,13558.201058201055,25.4526,25.4526,25.4137,25.4267,13558.2011
2009-07-10 13:15:00,39.18,39.25,39.16,39.24,9149.029982363314,25.4267,25.4721,25.4137,25.4656,9149.03
2009-07-10 13:20:00,39.23,39.24,39.2,39.2,18849.206349206343,25.4591,25.4656,25.4396,25.4396,18849.2063
2009-07-10 13:25:00,39.19,39.2,39.17,39.18,9369.488536155202,25.4331,25.4396,25.4202,25.4267,9369.4885
2009-07-10 13:30:00,39.19,39.21,39.19,39.2,8597.883597883598,25.4331,25.4461,25.4331,25.4396,8597.8836
2009-07-10 13:35:00,39.19,39.23,39.19,39.22,12786.596119929452,25.4331,25.4591,25.4331,25.4526,12786.5961
2009-07-10 13:40:00,39.22,39.33,39.22,39.32,24581.12874779541,25.4526,25.524,25.4526,25.5175,24581.1287
2009-07-10 13:45:00,39.33,39.33,39.22,39.24,27557.319223985887,25.524,25.524,25.4526,25.4656,27557.3192
2009-07-10 13:50:00,39.22,39.27,39.22,39.27,16313.932980599646,25.4526,25.4851,25.4526,25.4851,16313.933
2009-07-10 13:55:00,39.27,39.32,39.25,39.29,29431.216931216928,25.4851,25.5175,25.4721,25.498,29431.2169
2009-07-10 14:00:00,39.31,39.31,39.25,39.26,15542.32804232804,25.511,25.511,25.4721,25.4786,15542.328
2009-07-10 14:05:00,39.26,39.27,39.25,39.25,11133.156966490298,25.4786,25.4851,25.4721,25.4721,11133.157
2009-07-10 14:10:00,39.25,39.26,39.23,39.25,19179.894179894178,25.4721,25.4786,25.4591,25.4721,19179.8942
2009-07-10 14:15:00,39.25,39.3,39.25,39.3,16865.079365079364,25.4721,25.5045,25.4721,25.5045,16865.0794
2009-07-10 14:20:00,39.31,39.31,39.21,39.22,19841.26984126984,25.511,25.511,25.4461,25.4526,19841.2698
2009-07-10 14:25:00,39.23,39.24,39.18,39.21,13337.742504409169,25.4591,25.4656,25.4267,25.4461,13337.7425
2009-07-10 14:30:00,39.21,39.26,39.2,39.25,22927.68959435626,25.4461,25.4786,25.4396,25.4721,22927.6896
2009-07-10 14:35:00,39.25,39.26,39.25,39.25,13447.971781305114,25.4721,25.4786,25.4721,25.4721,13447.9718
2009-07-10 14:40:00,39.25,39.32,39.25,39.28,23809.52380952381,25.4721,25.5175,25.4721,25.4916,23809.5238
2009-07-10 14:45:00,39.27,39.3,39.26,39.3,18849.206349206343,25.4851,25.5045,25.4786,25.5045,18849.2063
2009-07-10 14:50:00,39.3,39.35,39.26,39.28,30202.821869488533,25.5045,25.537,25.4786,25.4916,30202.8219
2009-07-10 14:55:00,39.27,39.32,39.26,39.26,18187.830687830687,25.4851,25.5175,25.4786,25.4786,18187.8307
2009-07-10 15:00:00,39.26,39.31,39.26,39.29,31635.8024691358,25.4786,25.511,25.4786,25.498,31635.8025
2009-07-10 15:05:00,39.29,39.34,39.27,39.28,27777.777777777774,25.498,25.5305,25.4851,25.4916,27777.7778
2009-07-10 15:10:00,39.28,39.32,39.26,39.32,21053.79188712522,25.4916,25.5175,25.4786,25.5175,21053.7919
2009-07-10 15:15:00,39.32,39.41,39.32,39.34,36706.3492063492,25.5175,25.5759,25.5175,25.5305,36706.3492
2009-07-10 15:20:00,39.34,39.35,39.21,39.22,56768.07760141093,25.5305,25.537,25.4461,25.4526,56768.0776
2009-07-10 15:25:00,39.23,39.34,39.18,39.32,112544.09171075837,25.4591,25.5305,25.4267,25.5175,112544.0917
2009-07-10 15:30:00,39.31,39.33,39.29,39.29,29982.36331569665,25.511,25.524,25.498,25.498,29982.3633
2009-07-10 15:35:00,39.29,39.32,39.25,39.26,53791.887125220455,25.498,25.5175,25.4721,25.4786,53791.8871
2009-07-10 15:40:00,39.27,39.29,39.23,39.24,41115.52028218695,25.4851,25.498,25.4591,25.4656,41115.5203
2009-07-10 15:45:00,39.25,39.38,39.25,39.34,43981.481481481474,25.4721,25.5565,25.4721,25.5305,43981.4815
2009-07-10 15:50:00,39.35,39.35,39.26,39.27,42548.50088183421,25.537,25.537,25.4786,25.4851,42548.5009
2009-07-10 15:55:00,39.27,39.29,39.25,39.25,59744.2680776014,25.4851,25.498,25.4721,25.4721,59744.2681
2009-07-13 09:30:00,39.27,39.43,39.13,39.37,50264.55026455026,25.4851,25.5889,25.3942,25.55,50264.5503
2009-07-13 09:35:00,39.35,39.39,39.02,39.12,63051.14638447971,25.537,25.5629,25.3228,25.3877,63051.1464
2009-07-13 09:40:00,39.18,39.2,38.99,39.2,20282.18694885361,25.4267,25.4396,25.3034,25.4396,20282.1869
2009-07-13 09:45:00,39.19,39.24,39.09,39.17,12566.137566137564,25.4331,25.4656,25.3683,25.4202,12566.1376
2009-07-13 09:50:00,39.17,39.21,39.13,39.14,36265.43209876543,25.4202,25.4461,25.3942,25.4007,36265.4321
2009-07-13 09:55:00,39.15,39.18,39.12,39.14,19510.58201058201,25.4072,25.4267,25.3877,25.4007,19510.582
2009-07-13 10:00:00,39.15,39.15,39.06,39.07,23037.9188712522,25.4072,25.4072,25.3488,25.3553,23037.9189
2009-07-13 10:05:00,39.08,39.15,39.06,39.07,16313.932980599646,25.3618,25.4072,25.3488,25.3553,16313.933
2009-07-13 10:10:00,39.07,39.1,39.01,39.04,15983.245149911814,25.3553,25.3747,25.3163,25.3358,15983.2451
2009-07-13 10:15:00,39.04,39.1,39.03,39.09,30864.197530864192,25.3358,25.3747,25.3293,25.3683,30864.1975
2009-07-13 10:20:00,39.09,39.12,39.09,39.12,25242.50440917108,25.3683,25.3877,25.3683,25.3877,25242.5044
2009-07-13 10:25:00,39.12,39.19,39.09,39.19,25352.73368606701,25.3877,25.4331,25.3683,25.4331,25352.7337
2009-07-13 10:30:00,39.19,39.32,39.19,39.27,82561.72839506171,25.4331,25.5175,25.4331,25.4851,82561.7284
2009-07-13 10:35:00,39.27,39.35,39.26,39.32,48500.881834215164,25.4851,25.537,25.4786,25.5175,48500.8818
2009-07-13 10:40:00,39.31,39.36,39.3,39.31,23148.148148148142,25.511,25.5435,25.5045,25.511,23148.1481
2009-07-13 10:45:00,39.32,39.34,39.3,39.31,21604.938271604937,25.5175,25.5305,25.5045,25.511,21604.9383
2009-07-13 10:50:00,39.31,39.4,39.31,39.37,18187.830687830687,25.511,25.5694,25.511,25.55,18187.8307
2009-07-13 10:55:00,39.36,39.51,39.36,39.51,41556.43738977072,25.5435,25.6408,25.5435,25.6408,41556.4374
2009-07-13 11:00:00,39.51,39.53,39.47,39.48,27006.17283950617,25.6408,25.6538,25.6149,25.6213,27006.1728
2009-07-13 11:05:00,39.48,39.52,39.47,39.5,31635.8024691358,25.6213,25.6473,25.6149,25.6343,31635.8025
2009-07-13 11:10:00,39.51,39.54,39.5,39.52,27226.631393298056,25.6408,25.6603,25.6343,25.6473,27226.6314
2009-07-13 11:15:00,39.52,39.52,39.45,39.47,18959.43562610229,25.6473,25.6473,25.6019,25.6149,18959.4356
2009-07-13 11:20:00,39.47,39.54,39.47,39.52,25683.421516754846,25.6149,25.6603,25.6149,25.6473,25683.4215
2009-07-13 11:25:00,39.52,39.58,39.5,39.56,14109.347442680775,25.6473,25.6862,25.6343,25.6733,14109.3474
2009-07-13 11:30:00,39.56,39.77,39.56,39.74,54012.34567901234,25.6733,25.8096,25.6733,25.7901,54012.3457
2009-07-13 11:35:00,39.74,39.88,39.74,39.87,43099.64726631393,25.7901,25.8809,25.7901,25.8744,43099.6473
2009-07-13 11:40:00,39.86,39.9,39.85,39.9,18187.830687830687,25.868,25.8939,25.8615,25.8939,18187.8307
2009-07-13 11:45:00,39.9,39.96,39.89,39.93,53571.428571428565,25.8939,25.9329,25.8874,25.9134,53571.4286
2009-07-13 11:50:00,39.94,39.96,39.91,39.93,18408.289241622573,25.9199,25.9329,25.9004,25.9134,18408.2892
2009-07-13 11:55:00,39.92,39.93,39.9,39.91,16203.703703703704,25.9069,25.9134,25.8939,25.9004,16203.7037
2009-07-13 12:00:00,39.91,39.92,39.85,39.86,23809.52380952381,25.9004,25.9069,25.8615,25.868,23809.5238
2009-07-13 12:05:00,39.85,39.85,39.79,39.81,18738.977072310405,25.8615,25.8615,25.8225,25.8355,18738.9771
2009-07-13 12:10:00,39.8,39.8,39.75,39.75,11353.615520282186,25.829,25.829,25.7966,25.7966,11353.6155
2009-07-13 12:15:00,39.76,39.76,39.74,39.74,13337.742504409169,25.8031,25.8031,25.7901,25.7901,13337.7425
2009-07-13 12:20:00,39.74,39.78,39.72,39.78,13447.971781305114,25.7901,25.816,25.7771,25.816,13447.9718
2009-07-13 12:25:00,39.77,39.81,39.76,39.78,10692.239858906523,25.8096,25.8355,25.8031,25.816,10692.2399
2009-07-13 12:30:00,39.77,39.8,39.75,39.75,12566.137566137564,25.8096,25.829,25.7966,25.7966,12566.1376
2009-07-13 12:35:00,39.74,39.76,39.71,39.76,11574.074074074071,25.7901,25.8031,25.7706,25.8031,11574.0741
2009-07-13 12:40:00,39.77,39.82,39.75,39.79,14880.95238095238,25.8096,25.842,25.7966,25.8225,14880.9524
2009-07-13 12:45:00,39.79,39.81,39.72,39.74,16754.85008818342,25.8225,25.8355,25.7771,25.7901,16754.8501
2009-07-13 12:50:00,39.74,39.76,39.71,39.73,16644.620811287477,25.7901,25.8031,25.7706,25.7836,16644.6208
2009-07-13 12:55:00,39.74,39.74,39.7,39.72,7164.902998236331,25.7901,25.7901,25.7641,25.7771,7164.903
2009-07-13 13:00:00,39.72,39.77,39.71,39.77,10912.698412698412,25.7771,25.8096,25.7706,25.8096,10912.6984
2009-07-13 13:05:00,39.76,39.86,39.76,39.85,12235.449735449734,25.8031,25.868,25.8031,25.8615,12235.4497
2009-07-13 13:10:00,39.85,39.85,39.78,39.81,23037.9188712522,25.8615,25.8615,25.816,25.8355,23037.9189
2009-07-13 13:15:00,39.81,39.85,39.79,39.83,16644.620811287477,25.8355,25.8615,25.8225,25.8485,16644.6208
2009-07-13 13:20:00,39.83,39.87,39.83,39.83,23368.60670194004,25.8485,25.8744,25.8485,25.8485,23368.6067
2009-07-13 13:25:00,39.83,39.84,39.82,39.82,12566.137566137564,25.8485,25.855,25.842,25.842,12566.1376
2009-07-13 13:30:00,39.83,39.84,39.77,39.78,18408.289241622573,25.8485,25.855,25.8096,25.816,18408.2892
2009-07-13 13:35:00,39.78,39.82,39.77,39.81,14329.805996472662,25.816,25.842,25.8096,25.8355,14329.806
2009-07-13 13:40:00,39.81,39.82,39.8,39.81,12566.137566137564,25.8355,25.842,25.829,25.8355,12566.1376
2009-07-13 13:45:00,39.82,39.84,39.78,39.81,27226.631393298056,25.842,25.855,25.816,25.8355,27226.6314
2009-07-13 13:50:00,39.8,39.84,39.78,39.82,17857.142857142855,25.829,25.855,25.816,25.842,17857.1429
2009-07-13 13:55:00,39.82,39.84,39.71,39.76,71208.11287477953,25.842,25.855,25.7706,25.8031,71208.1129
2009-07-13 14:00:00,39.78,39.84,39.76,39.84,64373.89770723103,25.816,25.855,25.8031,25.855,64373.8977
2009-07-13 14:05:00,39.84,39.91,39.82,39.88,57429.45326278659,25.855,25.9004,25.842,25.8809,57429.4533
2009-07-13 14:10:00,39.88,39.93,39.84,39.84,29541.44620811288,25.8809,25.9134,25.855,25.855,29541.4462
2009-07-13 14:15:00,39.85,39.9,39.84,39.88,25793.65079365079,25.8615,25.8939,25.855,25.8809,25793.6508
2009-07-13 14:20:00,39.9,39.97,39.88,39.94,21494.70899470899,25.8939,25.9393,25.8809,25.9199,21494.709
2009-07-13 14:25:00,39.95,39.98,39.89,39.98,24911.81657848324,25.9264,25.9458,25.8874,25.9458,24911.8166
2009-07-13 14:30:00,39.98,40.0,39.94,39.99,24470.89947089947,25.9458,25.9588,25.9199,25.9523,24470.8995
2009-07-13 14:35:00,39.99,40.06,39.99,40.02,38800.70546737213,25.9523,25.9978,25.9523,25.9718,38800.7055
2009-07-13 14:40:00,40.03,40.05,40.01,40.03,41666.66666666666,25.9783,25.9913,25.9653,25.9783,41666.6667
2009-07-13 14:45:00,40.03,40.03,40.01,40.03,41005.291005291,25.9783,25.9783,25.9653,25.9783,41005.291
2009-07-13 14:50:00,40.03,40.1,40.03,40.04,31194.885361552024,25.9783,26.0237,25.9783,25.9848,31194.8854
2009-07-13 14:55:00,40.04,40.11,40.01,40.08,36375.66137566137,25.9848,26.0302,25.9653,26.0107,36375.6614
2009-07-13 15:00:00,40.07,40.13,40.05,40.1,32738.09523809524,26.0042,26.0432,25.9913,26.0237,32738.0952
2009-07-13 15:05:00,40.11,40.15,40.09,40.1,39682.53968253968,26.0302,26.0562,26.0172,26.0237,39682.5397
2009-07-13 15:10:00,40.1,40.17,40.08,40.11,31525.57319223985,26.0237,26.0691,26.0107,26.0302,31525.5732
2009-07-13 15:15:00,40.1,40.11,40.04,40.07,26014.10934744268,26.0237,26.0302,25.9848,26.0042,26014.1093
2009-07-13 15:20:00,40.07,40.11,40.03,40.06,34611.992945326274,26.0042,26.0302,25.9783,25.9978,34611.9929
2009-07-13 15:25:00,40.07,40.11,40.04,40.04,28439.15343915344,26.0042,26.0302,25.9848,25.9848,28439.1534
2009-07-13 15:30:00,40.04,40.16,40.03,40.13,40674.60317460317,25.9848,26.0626,25.9783,26.0432,40674.6032
2009-07-13 15:35:00,40.13,40.13,40.06,40.12,42658.73015873016,26.0432,26.0432,25.9978,26.0367,42658.7302
2009-07-13 15:40:00,40.12,40.2,40.12,40.14,69113.7566137566,26.0367,26.0886,26.0367,26.0497,69113.7566
2009-07-13 15:45:00,40.13,40.15,40.07,40.07,39902.998236331565,26.0432,26.0562,26.0042,26.0042,39902.9982
2009-07-13 15:50:00,40.07,40.13,40.07,40.1,55445.3262786596,26.0042,26.0432,26.0042,26.0237,55445.3263
2009-07-13 15:55:00,40.09,40.13,40.05,40.13,115299.82363315696,26.0172,26.0432,25.9913,26.0432,115299.8236
2009-07-14 09:30:00,40.15,40.26,40.06,40.21,30533.509700176364,26.0562,26.1275,25.9978,26.0951,30533.5097
2009-07-14 09:35:00,40.23,40.5,40.23,40.4,27336.860670194,26.1081,26.2833,26.1081,26.2184,27336.8607
2009-07-14 09:40:00,40.37,40.37,40.15,40.15,24581.12874779541,26.1989,26.1989,26.0562,26.0562,24581.1287
2009-07-14 09:45:00,40.17,40.19,40.08,40.11,71649.02998236331,26.0691,26.0821,26.0107,26.0302,71649.03
2009-07-14 09:50:00,40.1,40.18,40.08,40.15,24250.440917107582,26.0237,26.0756,26.0107,26.0562,24250.4409
2009-07-14 09:55:00,40.14,40.2,40.03,40.07,38470.0176366843,26.0497,26.0886,25.9783,26.0042,38470.0176
2009-07-14 10:00:00,40.08,40.28,40.08,40.2,17195.767195767196,26.0107,26.1405,26.0107,26.0886,17195.7672
2009-07-14 10:05:00,40.21,40.32,40.16,40.26,21494.70899470899,26.0951,26.1665,26.0626,26.1275,21494.709
2009-07-14 10:10:00,40.25,40.28,40.18,40.19,19841.26984126984,26.1211,26.1405,26.0756,26.0821,19841.2698
2009-07-14 10:15:00,40.19,40.23,40.18,40.23,16975.308641975305,26.0821,26.1081,26.0756,26.1081,16975.3086
2009-07-14 10:20:00,40.23,40.25,40.19,40.24,42438.271604938265,26.1081,26.1211,26.0821,26.1146,42438.2716
2009-07-14 10:25:00,40.25,40.32,40.25,40.32,34171.0758377425,26.1211,26.1665,26.1211,26.1665,34171.0758
2009-07-14 10:30:00,40.32,40.33,40.31,40.32,34942.6807760141,26.1665,26.173,26.16,26.1665,34942.6808
2009-07-14 10:35:00,40.31,40.35,40.31,40.32,67680.77601410935,26.16,26.186,26.16,26.1665,67680.776
2009-07-14 10:40:00,40.32,40.35,40.3,40.33,27557.319223985887,26.1665,26.186,26.1535,26.173,27557.3192
2009-07-14 10:45:00,40.33,40.39,40.33,40.38,29320.987654320983,26.173,26.2119,26.173,26.2054,29320.9877
2009-07-14 10:50:00,40.39,40.41,40.36,40.38,25903.880070546733,26.2119,26.2249,26.1924,26.2054,25903.8801
2009-07-14 10:55:00,40.38,40.42,40.36,40.42,19841.26984126984,26.2054,26.2314,26.1924,26.2314,19841.2698
2009-07-14 11:00:00,40.42,40.47,40.42,40.46,24691.358024691355,26.2314,26.2638,26.2314,26.2573,24691.358
2009-07-14 11:05:00,40.45,40.57,40.45,40.54,36375.66137566137,26.2509,26.3287,26.2509,26.3093,36375.6614
2009-07-14 11:10:00,40.54,40.57,40.52,40.56,23037.9188712522,26.3093,26.3287,26.2963,26.3222,23037.9189
2009-07-14 11:15:00,40.56,40.62,40.56,40.58,25793.65079365079,26.3222,26.3612,26.3222,26.3352,25793.6508
2009-07-14 11:20:00,40.57,40.67,40.57,40.67,36816.578483245146,26.3287,26.3936,26.3287,26.3936,36816.5785
2009-07-14 11:25:00,40.67,40.71,40.64,40.69,32407.407407407405,26.3936,26.4196,26.3742,26.4066,32407.4074
2009-07-14 11:30:00,40.7,40.78,40.68,40.77,76058.20105820106,26.4131,26.465,26.4001,26.4585,76058.2011
2009-07-14 11:35:00,40.78,40.81,40.75,40.79,54894.17989417989,26.465,26.4845,26.4455,26.4715,54894.1799
2009-07-14 11:40:00,40.79,40.81,40.73,40.73,23919.75308641975,26.4715,26.4845,26.4326,26.4326,23919.7531
2009-07-14 11:45:00,40.73,40.76,40.7,40.75,33399.47089947089,26.4326,26.452,26.4131,26.4455,33399.4709
2009-07-14 11:50:00,40.74,40.81,40.74,40.81,27336.860670194,26.4391,26.4845,26.4391,26.4845,27336.8607
2009-07-14 11:55:00,40.81,40.83,40.76,40.81,27226.631393298056,26.4845,26.4975,26.452,26.4845,27226.6314
2009-07-14 12:00:00,40.81,40.86,40.81,40.85,24470.89947089947,26.4845,26.5169,26.4845,26.5104,24470.8995
2009-07-14 12:05:00,40.86,40.91,40.86,40.89,21274.250440917105,26.5169,26.5494,26.5169,26.5364,21274.2504
2009-07-14 12:10:00,40.88,40.88,40.83,40.87,32848.324514991175,26.5299,26.5299,26.4975,26.5234,32848.3245
2009-07-14 12:15:00,40.86,40.87,40.75,40.77,21384.47971781305,26.5169,26.5234,26.4455,26.4585,21384.4797
2009-07-14 12:20:00,40.76,40.77,40.66,40.68,27667.548500881832,26.452,26.4585,26.3871,26.4001,27667.5485
2009-07-14 12:25:00,40.68,40.72,40.67,40.69,24470.89947089947,26.4001,26.4261,26.3936,26.4066,24470.8995
2009-07-14 12:30:00,40.69,40.72,40.66,40.67,18408.289241622573,26.4066,26.4261,26.3871,26.3936,18408.2892
2009-07-14 12:35:00,40.67,40.69,40.64,40.66,15542.32804232804,26.3936,26.4066,26.3742,26.3871,15542.328
2009-07-14 12:40:00,40.67,40.68,40.62,40.65,13668.430335097,26.3936,26.4001,26.3612,26.3806,13668.4303
2009-07-14 12:45:00,40.66,40.72,40.62,40.69,22376.54320987654,26.3871,26.4261,26.3612,26.4066,22376.5432
2009-07-14 12:50:00,40.69,40.72,40.67,40.67,16534.391534391532,26.4066,26.4261,26.3936,26.3936,16534.3915
2009-07-14 12:55:00,40.68,40.72,40.68,40.69,15983.245149911814,26.4001,26.4261,26.4001,26.4066,15983.2451
2009-07-14 13:00:00,40.7,40.75,40.7,40.75,16754.85008818342,26.4131,26.4455,26.4131,26.4455,16754.8501
2009-07-14 13:05:00,40.75,40.78,40.74,40.76,19290.123456790123,26.4455,26.465,26.4391,26.452,19290.1235
2009-07-14 13:10:00,40.76,40.79,40.76,40.77,20061.728395061727,26.452,26.4715,26.452,26.4585,20061.7284
2009-07-14 13:15:00,40.77,40.79,40.77,40.79,16865.079365079364,26.4585,26.4715,26.4585,26.4715,16865.0794
2009-07-14 13:20:00,40.79,40.8,40.78,40.79,13888.888888888889,26.4715,26.478,26.465,26.4715,13888.8889
2009-07-14 13:25:00,40.8,40.81,40.79,40.81,20171.95767195767,26.478,26.4845,26.4715,26.4845,20171.9577
2009-07-14 13:30:00,40.81,40.81,40.79,40.81,30092.592592592588,26.4845,26.4845,26.4715,26.4845,30092.5926
2009-07-14 13:35:00,40.81,40.82,40.8,40.81,71869.4885361552,26.4845,26.491,26.478,26.4845,71869.4885
2009-07-14 13:40:00,40.81,40.82,40.81,40.81,20502.6455026455,26.4845,26.491,26.4845,26.4845,20502.6455
2009-07-14 13:45:00,40.81,40.81,40.81,40.81,14329.805996472662,26.4845,26.4845,26.4845,26.4845,14329.806
2009-07-14 13:50:00,40.81,40.83,40.81,40.81,24691.358024691355,26.4845,26.4975,26.4845,26.4845,24691.358
2009-07-14 13:55:00,40.81,40.81,40.81,40.81,48390.65255731922,26.4845,26.4845,26.4845,26.4845,48390.6526
2009-07-14 14:00:00,40.81,40.81,40.76,40.79,74955.90828924162,26.4845,26.4845,26.452,26.4715,74955.9083
2009-07-14 14:05:00,40.78,40.81,40.78,40.81,28108.465608465605,26.465,26.4845,26.465,26.4845,28108.4656
2009-07-14 14:10:00,40.81,40.86,40.79,40.84,32738.09523809524,26.4845,26.5169,26.4715,26.5039,32738.0952
2009-07-14 14:15:00,40.84,40.88,40.83,40.84,26234.567901234564,26.5039,26.5299,26.4975,26.5039,26234.5679
2009-07-14 14:20:00,40.83,40.91,40.83,40.9,26675.485008818338,26.4975,26.5494,26.4975,26.5429,26675.485
2009-07-14 14:25:00,40.9,40.91,40.86,40.86,16203.703703703704,26.5429,26.5494,26.5169,26.5169,16203.7037
2009-07-14 14:30:00,40.86,40.91,40.84,40.91,19400.352733686064,26.5169,26.5494,26.5039,26.5494,19400.3527
2009-07-14 14:35:00,40.91,41.0,40.91,40.99,50374.7795414462,26.5494,26.6078,26.5494,26.6013,50374.7795
2009-07-14 14:40:00,41.0,41.07,41.0,41.07,86309.5238095238,26.6078,26.6532,26.6078,26.6532,86309.5238
2009-07-14 14:45:00,41.08,41.11,41.06,41.08,59413.58024691357,26.6597,26.6792,26.6467,26.6597,59413.5802
2009-07-14 14:50:00,41.08,41.11,41.06,41.1,108906.52557319222,26.6597,26.6792,26.6467,26.6727,108906.5256
2009-07-14 14:55:00,41.1,41.12,41.08,41.11,41776.8959435626,26.6727,26.6857,26.6597,26.6792,41776.8959
2009-07-14 15:00:00,41.11,41.17,41.06,41.07,43209.87654320987,26.6792,26.7181,26.6467,26.6532,43209.8765
2009-07-14 15:05:00,41.08,41.08,41.02,41.04,33619.92945326278,26.6597,26.6597,26.6208,26.6337,33619.9295
2009-07-14 15:10:00,41.05,41.11,41.05,41.07,30643.738977072306,26.6402,26.6792,26.6402,26.6532,30643.739
2009-07-14 15:15:00,41.08,41.12,41.06,41.12,22707.231040564373,26.6597,26.6857,26.6467,26.6857,22707.231
2009-07-14 15:20:00,41.11,41.14,41.08,41.12,29982.36331569665,26.6792,26.6986,26.6597,26.6857,29982.3633
2009-07-14 15:25:00,41.12,41.17,41.11,41.16,41997.35449735449,26.6857,26.7181,26.6792,26.7116,41997.3545
2009-07-14 15:30:00,41.15,41.17,41.11,41.11,52028.21869488536,26.7051,26.7181,26.6792,26.6792,52028.2187
2009-07-14 15:35:00,41.12,41.15,41.11,41.14,45524.69135802469,26.6857,26.7051,26.6792,26.6986,45524.6914
2009-07-14 15:40:00,41.14,41.14,41.06,41.07,63051.14638447971,26.6986,26.6986,26.6467,26.6532,63051.1464
2009-07-14 15:45:00,41.07,41.08,41.01,41.01,58972.6631393298,26.6532,26.6597,26.6143,26.6143,58972.6631
2009-07-14 15:50:00,41.01,41.03,41.01,41.01,76609.34744268077,26.6143,26.6273,26.6143,26.6143,76609.3474
2009-07-14 15:55:00,41.01,41.06,41.0,41.06,112103.1746031746,26.6143,26.6467,26.6078,26.6467,112103.1746
2009-07-15 09:30:00,41.3,41.66,41.02,41.21,51587.30158730158,26.8025,27.0361,26.6208,26.7441,51587.3016
2009-07-15 09:35:00,41.22,41.4,41.15,41.35,42658.73015873016,26.7506,26.8674,26.7051,26.8349,42658.7302
2009-07-15 09:40:00,41.34,41.51,41.33,41.42,35934.7442680776,26.8284,26.9388,26.8219,26.8804,35934.7443
2009-07-15 09:45:00,41.42,41.64,41.42,41.62,36155.20282186948,26.8804,27.0231,26.8804,27.0101,36155.2028
2009-07-15 09:50:00,41.62,41.66,41.51,41.52,92702.82186948851,27.0101,27.0361,26.9388,26.9452,92702.8219
2009-07-15 09:55:00,41.52,41.58,41.45,41.46,65365.96119929453,26.9452,26.9842,26.8998,26.9063,65365.9612
2009-07-15 10:00:00,41.46,41.51,41.29,41.29,46957.67195767196,26.9063,26.9388,26.796,26.796,46957.672
2009-07-15 10:05:00,41.29,41.38,41.29,41.35,29320.987654320983,26.796,26.8544,26.796,26.8349,29320.9877
2009-07-15 10:10:00,41.35,41.4,41.34,41.4,30643.738977072306,26.8349,26.8674,26.8284,26.8674,30643.739
2009-07-15 10:15:00,41.4,41.47,41.4,41.45,32517.636684303347,26.8674,26.9128,26.8674,26.8998,32517.6367
2009-07-15 10:20:00,41.46,41.55,41.45,41.53,23699.294532627864,26.9063,26.9647,26.8998,26.9517,23699.2945
2009-07-15 10:25:00,41.54,41.59,41.52,41.55,44312.16931216931,26.9582,26.9907,26.9452,26.9647,44312.1693
2009-07-15 10:30:00,41.55,41.59,41.53,41.57,44312.16931216931,26.9647,26.9907,26.9517,26.9777,44312.1693
2009-07-15 10:35:00,41.57,41.59,41.55,41.56,24140.21164021164,26.9777,26.9907,26.9647,26.9712,24140.2116
2009-07-15 10:40:00,41.55,41.55,41.43,41.45,12455.90828924162,26.9647,26.9647,26.8868,26.8998,12455.9083
2009-07-15 10:45:00,41.46,41.48,41.45,41.46,7936.507936507935,26.9063,26.9193,26.8998,26.9063,7936.5079
2009-07-15 10:50:00,41.47,41.5,41.46,41.5,15101.410934744266,26.9128,26.9323,26.9063,26.9323,15101.4109
2009-07-15 10:55:00,41.5,41.51,41.49,41.51,11684.303350970016,26.9323,26.9388,26.9258,26.9388,11684.3034
2009-07-15 11:00:00,41.52,41.52,41.51,41.52,13227.513227513226,26.9452,26.9452,26.9388,26.9452,13227.5132
2009-07-15 11:05:00,41.51,41.53,41.51,41.53,14660.493827160491,26.9388,26.9517,26.9388,26.9517,14660.4938
2009-07-15 11:10:00,41.54,41.57,41.54,41.56,22045.85537918871,26.9582,26.9777,26.9582,26.9712,22045.8554
2009-07-15 11:15:00,41.56,41.61,41.56,41.61,18518.518518518515,26.9712,27.0037,26.9712,27.0037,18518.5185
2009-07-15 11:20:00,41.61,41.69,41.6,41.68,19400.352733686064,27.0037,27.0556,26.9972,27.0491,19400.3527
2009-07-15 11:25:00,41.68,41.7,41.67,41.7,19731.040564373896,27.0491,27.0621,27.0426,27.0621,19731.0406
2009-07-15 11:30:00,41.7,41.8,41.7,41.73,25022.045855379187,27.0621,27.127,27.0621,27.0815,25022.0459
2009-07-15 11:35:00,41.73,41.79,41.73,41.79,15211.64021164021,27.0815,27.1205,27.0815,27.1205,15211.6402
2009-07-15 11:40:00,41.79,41.79,41.72,41.72,16975.308641975305,27.1205,27.1205,27.075,27.075,16975.3086
2009-07-15 11:45:00,41.73,41.76,41.7,41.72,12566.137566137564,27.0815,27.101,27.0621,27.075,12566.1376
2009-07-15 11:50:00,41.71,41.72,41.69,41.7,10471.781305114637,27.0686,27.075,27.0556,27.0621,10471.7813
2009-07-15 11:55:00,41.72,41.73,41.69,41.7,14991.181657848325,27.075,27.0815,27.0556,27.0621,14991.1817
2009-07-15 12:00:00,41.7,41.7,41.64,41.64,8928.571428571428,27.0621,27.0621,27.0231,27.0231,8928.5714
2009-07-15 12:05:00,41.65,41.66,41.6,41.62,6283.068783068782,27.0296,27.0361,26.9972,27.0101,6283.0688
2009-07-15 12:10:00,41.62,41.66,41.61,41.66,11353.615520282186,27.0101,27.0361,27.0037,27.0361,11353.6155
2009-07-15 12:15:00,41.66,41.71,41.66,41.71,17305.996472663137,27.0361,27.0686,27.0361,27.0686,17305.9965
2009-07-15 12:20:00,41.7,41.74,41.7,41.71,13778.659611992944,27.0621,27.088,27.0621,27.0686,13778.6596
2009-07-15 12:25:00,41.7,41.71,41.69,41.7,7164.902998236331,27.0621,27.0686,27.0556,27.0621,7164.903
2009-07-15 12:30:00,41.7,41.76,41.69,41.74,13888.888888888889,27.0621,27.101,27.0556,27.088,13888.8889
2009-07-15 12:35:00,41.73,41.73,41.69,41.7,9810.405643738975,27.0815,27.0815,27.0556,27.0621,9810.4056
2009-07-15 12:40:00,41.69,41.7,41.66,41.67,12235.449735449734,27.0556,27.0621,27.0361,27.0426,12235.4497
2009-07-15 12:45:00,41.67,41.67,41.64,41.66,3747.7954144620808,27.0426,27.0426,27.0231,27.0361,3747.7954
2009-07-15 12:50:00,41.66,41.68,41.65,41.66,9479.717813051146,27.0361,27.0491,27.0296,27.0361,9479.7178
2009-07-15 12:55:00,41.66,41.66,41.64,41.64,5842.151675485008,27.0361,27.0361,27.0231,27.0231,5842.1517
2009-07-15 13:00:00,41.66,41.66,41.65,41.66,4960.317460317459,27.0361,27.0361,27.0296,27.0361,4960.3175
2009-07-15 13:05:00,41.66,41.68,41.65,41.67,11133.156966490298,27.0361,27.0491,27.0296,27.0426,11133.157
2009-07-15 13:10:00,41.67,41.69,41.66,41.68,8708.112874779541,27.0426,27.0556,27.0361,27.0491,8708.1129
2009-07-15 13:15:00,41.69,41.69,41.68,41.69,5842.151675485008,27.0556,27.0556,27.0491,27.0556,5842.1517
2009-07-15 13:20:00,41.69,41.72,41.69,41.72,14109.347442680775,27.0556,27.075,27.0556,27.075,14109.3474
2009-07-15 13:25:00,41.71,41.77,41.71,41.77,16975.308641975305,27.0686,27.1075,27.0686,27.1075,16975.3086
2009-07-15 13:30:00,41.77,41.85,41.77,41.8,45083.77425044091,27.1075,27.1594,27.1075,27.127,45083.7743
2009-07-15 13:35:00,41.8,41.81,41.77,41.8,16424.162257495587,27.127,27.1334,27.1075,27.127,16424.1623
2009-07-15 13:40:00,41.8,41.84,41.79,41.84,23809.52380952381,27.127,27.1529,27.1205,27.1529,23809.5238
2009-07-15 13:45:00,41.85,41.91,41.84,41.9,21935.626102292765,27.1594,27.1983,27.1529,27.1919,21935.6261
2009-07-15 13:50:00,41.89,41.94,41.88,41.93,25903.880070546733,27.1854,27.2178,27.1789,27.2113,25903.8801
2009-07-15 13:55:00,41.93,41.93,41.87,41.87,48721.34038800705,27.2113,27.2113,27.1724,27.1724,48721.3404
2009-07-15 14:00:00,41.89,41.89,41.82,41.87,22486.772486772483,27.1854,27.1854,27.1399,27.1724,22486.7725
2009-07-15 14:05:00,41.87,41.93,41.8,41.83,24911.81657848324,27.1724,27.2113,27.127,27.1464,24911.8166
2009-07-15 14:10:00,41.82,41.82,41.77,41.79,19951.499118165782,27.1399,27.1399,27.1075,27.1205,19951.4991
2009-07-15 14:15:00,41.79,41.8,41.77,41.79,20171.95767195767,27.1205,27.127,27.1075,27.1205,20171.9577
2009-07-15 14:20:00,41.79,41.81,41.76,41.8,31305.11463844797,27.1205,27.1334,27.101,27.127,31305.1146
2009-07-15 14:25:00,41.8,41.8,41.75,41.79,14770.723104056437,27.127,27.127,27.0945,27.1205,14770.7231
2009-07-15 14:30:00,41.78,41.84,41.77,41.8,54012.34567901234,27.114,27.1529,27.1075,27.127,54012.3457
2009-07-15 14:35:00,41.79,41.8,41.77,41.77,21935.626102292765,27.1205,27.127,27.1075,27.1075,21935.6261
2009-07-15 14:40:00,41.77,41.78,41.72,41.73,32848.324514991175,27.1075,27.114,27.075,27.0815,32848.3245
2009-07-15 14:45:00,41.73,41.79,41.71,41.76,60405.643738977065,27.0815,27.1205,27.0686,27.101,60405.6437
2009-07-15 14:50:00,41.76,41.82,41.74,41.82,28990.299823633155,27.101,27.1399,27.088,27.1399,28990.2998
2009-07-15 14:55:00,41.82,41.86,41.77,41.85,41005.291005291,27.1399,27.1659,27.1075,27.1594,41005.291
2009-07-15 15:00:00,41.85,41.85,41.79,41.8,18628.74779541446,27.1594,27.1594,27.1205,27.127,18628.7478
2009-07-15 15:05:00,41.8,41.85,41.77,41.84,36706.3492063492,27.127,27.1594,27.1075,27.1529,36706.3492
2009-07-15 15:10:00,41.83,41.88,41.8,41.81,28549.38271604938,27.1464,27.1789,27.127,27.1334,28549.3827
2009-07-15 15:15:00,41.82,41.82,41.77,41.77,60074.95590828924,27.1399,27.1399,27.1075,27.1075,60074.9559
2009-07-15 15:20:00,41.77,41.78,41.72,41.74,54343.03350970017,27.1075,27.114,27.075,27.088,54343.0335
2009-07-15 15:25:00,41.74,41.74,41.69,41.69,42217.81305114638,27.088,27.088,27.0556,27.0556,42217.8131
2009-07-15 15:30:00,41.69,41.74,41.68,41.73,60956.79012345678,27.0556,27.088,27.0491,27.0815,60956.7901
2009-07-15 15:35:00,41.74,41.74,41.69,41.72,74294.53262786595,27.088,27.088,27.0556,27.075,74294.5326
2009-07-15 15:40:00,41.73,41.76,41.72,41.72,56106.70194003527,27.0815,27.101,27.075,27.075,56106.7019
2009-07-15 15:45:00,41.72,41.74,41.72,41.73,60736.33156966489,27.075,27.088,27.075,27.0815,60736.3316
2009-07-15 15:50:00,41.73,41.78,41.72,41.75,117724.86772486773,27.0815,27.114,27.075,27.0945,117724.8677
2009-07-15 15:55:00,41.76,41.79,41.71,41.74,147045.8553791887,27.101,27.1205,27.0686,27.088,147045.8554
2009-07-16 09:30:00,41.71,41.97,41.7,41.93,19510.58201058201,27.0686,27.2373,27.0621,27.2113,19510.582
2009-07-16 09:35:00,41.96,42.09,41.84,42.0,29320.987654320983,27.2308,27.3152,27.1529,27.2568,29320.9877
2009-07-16 09:40:00,42.06,42.1,42.03,42.09,22707.231040564373,27.2957,27.3217,27.2762,27.3152,22707.231
2009-07-16 09:45:00,42.09,42.16,42.06,42.14,15983.245149911814,27.3152,27.3606,27.2957,27.3476,15983.2451
2009-07-16 09:50:00,42.15,42.25,42.14,42.25,22927.68959435626,27.3541,27.419,27.3476,27.419,22927.6896
2009-07-16 09:55:00,42.26,42.27,42.24,42.25,29761.90476190476,27.4255,27.432,27.4125,27.419,29761.9048
2009-07-16 10:00:00,42.25,42.32,42.23,42.25,97993.82716049382,27.419,27.4644,27.406,27.419,97993.8272
2009-07-16 10:05:00,42.25,42.28,42.25,42.26,80246.91358024691,27.419,27.4385,27.419,27.4255,80246.9136
2009-07-16 10:10:00,42.27,42.32,42.26,42.28,26565.2557319224,27.432,27.4644,27.4255,27.4385,26565.2557
2009-07-16 10:15:00,42.28,42.36,42.27,42.35,31746.031746031746,27.4385,27.4904,27.432,27.4839,31746.0317
2009-07-16 10:20:00,42.35,42.38,42.34,42.38,26455.02645502645,27.4839,27.5034,27.4774,27.5034,26455.0265
2009-07-16 10:25:00,42.38,42.45,42.35,42.4,27006.17283950617,27.5034,27.5488,27.4839,27.5163,27006.1728
2009-07-16 10:30:00,42.4,42.49,42.4,42.46,28218.69488536155,27.5163,27.5747,27.5163,27.5553,28218.6949
2009-07-16 10:35:00,42.47,42.51,42.46,42.49,29210.75837742504,27.5618,27.5877,27.5553,27.5747,29210.7584
2009-07-16 10:40:00,42.49,42.55,42.49,42.52,35714.28571428571,27.5747,27.6137,27.5747,27.5942,35714.2857
2009-07-16 10:45:00,42.53,42.55,42.51,42.54,31966.49029982363,27.6007,27.6137,27.5877,27.6072,31966.4903
2009-07-16 10:50:00,42.53,42.6,42.53,42.59,21274.250440917105,27.6007,27.6461,27.6007,27.6396,21274.2504
2009-07-16 10:55:00,42.6,42.6,42.54,42.56,25793.65079365079,27.6461,27.6461,27.6072,27.6202,25793.6508
2009-07-16 11:00:00,42.56,42.63,42.55,42.61,71428.57142857142,27.6202,27.6656,27.6137,27.6526,71428.5714
2009-07-16 11:05:00,42.63,42.68,42.61,42.63,26455.02645502645,27.6656,27.6981,27.6526,27.6656,26455.0265
2009-07-16 11:10:00,42.63,42.64,42.53,42.53,37257.49559082892,27.6656,27.6721,27.6007,27.6007,37257.4956
2009-07-16 11:15:00,42.53,42.54,42.48,42.51,12014.991181657848,27.6007,27.6072,27.5683,27.5877,12014.9912
2009-07-16 11:20:00,42.48,42.49,42.44,42.44,24360.670194003524,27.5683,27.5747,27.5423,27.5423,24360.6702
2009-07-16 11:25:00,42.44,42.44,42.39,42.39,17195.767195767196,27.5423,27.5423,27.5099,27.5099,17195.7672
2009-07-16 11:30:00,42.39,42.4,42.34,42.36,16424.162257495587,27.5099,27.5163,27.4774,27.4904,16424.1623
2009-07-16 11:35:00,42.35,42.39,42.34,42.38,16754.85008818342,27.4839,27.5099,27.4774,27.5034,16754.8501
2009-07-16 11:40:00,42.39,42.41,42.38,42.38,6723.985890652557,27.5099,27.5228,27.5034,27.5034,6723.9859
2009-07-16 11:45:00,42.36,42.45,42.35,42.4,14440.035273368603,27.4904,27.5488,27.4839,27.5163,14440.0353
2009-07-16 11:50:00,42.39,42.48,42.39,42.48,34722.22222222222,27.5099,27.5683,27.5099,27.5683,34722.2222
2009-07-16 11:55:00,42.48,42.61,42.48,42.56,53240.74074074074,27.5683,27.6526,27.5683,27.6202,53240.7407
2009-07-16 12:00:00,42.56,42.57,42.54,42.56,8267.195767195766,27.6202,27.6267,27.6072,27.6202,8267.1958
2009-07-16 12:05:00,42.56,42.56,42.53,42.56,15873.015873015873,27.6202,27.6202,27.6007,27.6202,15873.0159
2009-07-16 12:10:00,42.55,42.57,42.54,42.56,13558.201058201055,27.6137,27.6267,27.6072,27.6202,13558.2011
2009-07-16 12:15:00,42.57,42.57,42.54,42.57,15542.32804232804,27.6267,27.6267,27.6072,27.6267,15542.328
2009-07-16 12:20:00,42.57,42.57,42.56,42.56,7936.507936507935,27.6267,27.6267,27.6202,27.6202,7936.5079
2009-07-16 12:25:00,42.57,42.57,42.56,42.57,9369.488536155202,27.6267,27.6267,27.6202,27.6267,9369.4885
2009-07-16 12:30:00,42.57,42.6,42.53,42.57,22486.772486772483,27.6267,27.6461,27.6007,27.6267,22486.7725
2009-07-16 12:35:00,42.57,42.57,42.48,42.49,24250.440917107582,27.6267,27.6267,27.5683,27.5747,24250.4409
2009-07-16 12:40:00,42.5,42.53,42.49,42.52,11243.38624338624,27.5812,27.6007,27.5747,27.5942,11243.3862
2009-07-16 12:45:00,42.53,42.53,42.48,42.5,10251.32275132275,27.6007,27.6007,27.5683,27.5812,10251.3228
2009-07-16 12:50:00,42.49,42.55,42.49,42.5,9920.63492063492,27.5747,27.6137,27.5747,27.5812,9920.6349
2009-07-16 12:55:00,42.48,42.48,42.45,42.48,7164.902998236331,27.5683,27.5683,27.5488,27.5683,7164.903
2009-07-16 13:00:00,42.48,42.5,42.46,42.47,8487.654320987653,27.5683,27.5812,27.5553,27.5618,8487.6543
2009-07-16 13:05:00,42.48,42.48,42.38,42.4,11243.38624338624,27.5683,27.5683,27.5034,27.5163,11243.3862
2009-07-16 13:10:00,42.39,42.4,42.37,42.4,11133.156966490298,27.5099,27.5163,27.4969,27.5163,11133.157
2009-07-16 13:15:00,42.4,42.44,42.39,42.43,16313.932980599646,27.5163,27.5423,27.5099,27.5358,16313.933
2009-07-16 13:20:00,42.42,42.44,42.41,42.44,8818.342151675484,27.5293,27.5423,27.5228,27.5423,8818.3422
2009-07-16 13:25:00,42.43,42.44,42.4,42.41,12786.596119929452,27.5358,27.5423,27.5163,27.5228,12786.5961
2009-07-16 13:30:00,42.41,42.42,42.39,42.41,14550.264550264548,27.5228,27.5293,27.5099,27.5228,14550.2646
2009-07-16 13:35:00,42.41,42.41,42.35,42.36,11794.53262786596,27.5228,27.5228,27.4839,27.4904,11794.5326
2009-07-16 13:40:00,42.37,42.45,42.36,42.44,20502.6455026455,27.4969,27.5488,27.4904,27.5423,20502.6455
2009-07-16 13:45:00,42.45,42.48,42.45,42.47,13668.430335097,27.5488,27.5683,27.5488,27.5618,13668.4303
2009-07-16 13:50:00,42.48,42.54,42.46,42.52,20502.6455026455,27.5683,27.6072,27.5553,27.5942,20502.6455
2009-07-16 13:55:00,42.53,42.54,42.52,42.54,11904.761904761905,27.6007,27.6072,27.5942,27.6072,11904.7619
2009-07-16 14:00:00,42.54,42.58,42.53,42.57,27226.631393298056,27.6072,27.6332,27.6007,27.6267,27226.6314
2009-07-16 14:05:00,42.57,42.59,42.55,42.56,12566.137566137564,27.6267,27.6396,27.6137,27.6202,12566.1376
2009-07-16 14:10:00,42.57,42.57,42.51,42.57,30423.28042328042,27.6267,27.6267,27.5877,27.6267,30423.2804
2009-07-16 14:15:00,42.57,42.58,42.51,42.53,19069.66490299824,27.6267,27.6332,27.5877,27.6007,19069.6649
2009-07-16 14:20:00,42.52,42.54,42.52,42.54,24029.982363315696,27.5942,27.6072,27.5942,27.6072,24029.9824
2009-07-16 14:25:00,42.54,42.64,42.53,42.62,50264.55026455026,27.6072,27.6721,27.6007,27.6591,50264.5503
2009-07-16 14:30:00,42.62,42.62,42.57,42.59,21825.396825396823,27.6591,27.6591,27.6267,27.6396,21825.3968
2009-07-16 14:35:00,42.6,42.67,42.58,42.66,30643.738977072306,27.6461,27.6916,27.6332,27.6851,30643.739
2009-07-16 14:40:00,42.67,42.67,42.64,42.67,33179.01234567901,27.6916,27.6916,27.6721,27.6916,33179.0123
2009-07-16 14:45:00,42.67,42.7,42.64,42.69,24250.440917107582,27.6916,27.711,27.6721,27.7045,24250.4409
2009-07-16 14:50:00,42.7,42.75,42.67,42.72,30753.96825396825,27.711,27.7435,27.6916,27.724,30753.9683
2009-07-16 14:55:00,42.72,42.75,42.72,42.74,24140.21164021164,27.724,27.7435,27.724,27.737,24140.2116
2009-07-16 15:00:00,42.74,42.75,42.69,42.72,27888.00705467372,27.737,27.7435,27.7045,27.724,27888.0071
2009-07-16 15:05:00,42.71,42.72,42.65,42.69,30533.509700176364,27.7175,27.724,27.6786,27.7045,30533.5097
2009-07-16 15:10:00,42.7,42.75,42.7,42.75,33289.241622574955,27.711,27.7435,27.711,27.7435,33289.2416
2009-07-16 15:15:00,42.74,42.75,42.7,42.71,24581.12874779541,27.737,27.7435,27.711,27.7175,24581.1287
2009-07-16 15:20:00,42.7,42.74,42.69,42.73,39462.08112874779,27.711,27.737,27.7045,27.7305,39462.0811
2009-07-16 15:25:00,42.73,42.75,42.7,42.74,27447.089947089946,27.7305,27.7435,27.711,27.737,27447.0899
2009-07-16 15:30:00,42.73,42.76,42.68,42.7,34060.84656084656,27.7305,27.75,27.6981,27.711,34060.8466
2009-07-16 15:35:00,42.7,42.75,42.7,42.72,32517.636684303347,27.711,27.7435,27.711,27.724,32517.6367
2009-07-16 15:40:00,42.72,42.89,42.71,42.87,70767.19576719576,27.724,27.8343,27.7175,27.8214,70767.1958
2009-07-16 15:45:00,42.87,42.96,42.87,42.91,48831.56966490299,27.8214,27.8798,27.8214,27.8473,48831.5697
2009-07-16 15:50:00,42.9,42.91,42.77,42.78,61397.70723104056,27.8408,27.8473,27.7565,27.763,61397.7072
2009-07-16 15:55:00,42.77,42.78,42.69,42.71,83443.56261022927,27.7565,27.763,27.7045,27.7175,83443.5626
2009-07-17 09:30:00,42.58,42.64,42.34,42.37,301807.76014109346,27.6332,27.6721,27.4774,27.4969,301807.7601
2009-07-17 09:35:00,42.37,42.48,42.23,42.23,41666.66666666666,27.4969,27.5683,27.406,27.406,41666.6667
2009-07-17 09:40:00,42.27,42.27,42.12,42.13,29761.90476190476,27.432,27.432,27.3346,27.3411,29761.9048
2009-07-17 09:45:00,42.14,42.25,42.13,42.23,56657.84832451498,27.3476,27.419,27.3411,27.406,56657.8483
2009-07-17 09:50:00,42.23,42.24,42.12,42.22,28108.465608465605,27.406,27.4125,27.3346,27.3995,28108.4656
2009-07-17 09:55:00,42.22,42.38,42.22,42.37,25903.880070546733,27.3995,27.5034,27.3995,27.4969,25903.8801
2009-07-17 10:00:00,42.38,42.44,42.36,42.43,41446.20811287477,27.5034,27.5423,27.4904,27.5358,41446.2081
2009-07-17 10:05:00,42.43,42.46,42.38,42.39,17195.767195767196,27.5358,27.5553,27.5034,27.5099,17195.7672
2009-07-17 10:10:00,42.39,42.43,42.34,42.38,23368.60670194004,27.5099,27.5358,27.4774,27.5034,23368.6067
2009-07-17 10:15:00,42.37,42.42,42.36,42.36,30753.96825396825,27.4969,27.5293,27.4904,27.4904,30753.9683
2009-07-17 10:20:00,42.37,42.4,42.35,42.4,15432.098765432096,27.4969,27.5163,27.4839,27.5163,15432.0988
2009-07-17 10:25:00,42.41,42.48,42.38,42.48,23589.06525573192,27.5228,27.5683,27.5034,27.5683,23589.0653
2009-07-17 10:30:00,42.48,42.55,42.48,42.54,24470.89947089947,27.5683,27.6137,27.5683,27.6072,24470.8995
2009-07-17 10:35:00,42.54,42.55,42.44,42.44,9810.405643738975,27.6072,27.6137,27.5423,27.5423,9810.4056
2009-07-17 10:40:00,42.46,42.46,42.38,42.44,10141.093474426809,27.5553,27.5553,27.5034,27.5423,10141.0935
2009-07-17 10:45:00,42.44,42.45,42.37,42.37,7826.278659611992,27.5423,27.5488,27.4969,27.4969,7826.2787
2009-07-17 10:50:00,42.38,42.39,42.32,42.37,22156.08465608465,27.5034,27.5099,27.4644,27.4969,22156.0847
2009-07-17 10:55:00,42.36,42.4,42.33,42.38,7495.5908289241615,27.4904,27.5163,27.4709,27.5034,7495.5908
2009-07-17 11:00:00,42.38,42.44,42.38,42.43,14991.181657848325,27.5034,27.5423,27.5034,27.5358,14991.1817
2009-07-17 11:05:00,42.41,42.45,42.4,42.44,6834.2151675485,27.5228,27.5488,27.5163,27.5423,6834.2152
2009-07-17 11:10:00,42.45,42.45,42.4,42.43,18628.74779541446,27.5488,27.5488,27.5163,27.5358,18628.7478
2009-07-17 11:15:00,42.43,42.46,42.42,42.45,6393.298059964726,27.5358,27.5553,27.5293,27.5488,6393.2981
2009-07-17 11:20:00,42.44,42.5,42.42,42.5,11574.074074074071,27.5423,27.5812,27.5293,27.5812,11574.0741
2009-07-17 11:25:00,42.49,42.53,42.48,42.51,7495.5908289241615,27.5747,27.6007,27.5683,27.5877,7495.5908
2009-07-17 11:30:00,42.51,42.52,42.48,42.48,17416.225749559082,27.5877,27.5942,27.5683,27.5683,17416.2257
2009-07-17 11:35:00,42.47,42.47,42.42,42.43,11022.927689594357,27.5618,27.5618,27.5293,27.5358,11022.9277
2009-07-17 11:40:00,42.44,42.45,42.42,42.43,8597.883597883598,27.5423,27.5488,27.5293,27.5358,8597.8836
2009-07-17 11:45:00,42.44,42.48,42.43,42.48,20061.728395061727,27.5423,27.5683,27.5358,27.5683,20061.7284
2009-07-17 11:50:00,42.48,42.48,42.43,42.44,13337.742504409169,27.5683,27.5683,27.5358,27.5423,13337.7425
2009-07-17 11:55:00,42.44,42.47,42.44,42.45,7826.278659611992,27.5423,27.5618,27.5423,27.5488,7826.2787
2009-07-17 12:00:00,42.45,42.48,42.44,42.48,26785.714285714283,27.5488,27.5683,27.5423,27.5683,26785.7143
2009-07-17 12:05:00,42.48,42.5,42.46,42.5,27116.402116402114,27.5683,27.5812,27.5553,27.5812,27116.4021
2009-07-17 12:10:00,42.5,42.51,42.49,42.49,17857.142857142855,27.5812,27.5877,27.5747,27.5747,17857.1429
2009-07-17 12:15:00,42.49,42.59,42.49,42.59,32407.407407407405,27.5747,27.6396,27.5747,27.6396,32407.4074
2009-07-17 12:20:00,42.59,42.65,42.59,42.63,39462.08112874779,27.6396,27.6786,27.6396,27.6656,39462.0811
2009-07-17 12:25:00,42.65,42.65,42.55,42.56,18298.059964726628,27.6786,27.6786,27.6137,27.6202,18298.06
2009-07-17 12:30:00,42.56,42.57,42.48,42.51,17195.767195767196,27.6202,27.6267,27.5683,27.5877,17195.7672
2009-07-17 12:35:00,42.49,42.52,42.48,42.52,9479.717813051146,27.5747,27.5942,27.5683,27.5942,9479.7178
2009-07-17 12:40:00,42.53,42.56,42.51,42.55,15321.869488536153,27.6007,27.6202,27.5877,27.6137,15321.8695
2009-07-17 12:45:00,42.56,42.58,42.5,42.5,17195.767195767196,27.6202,27.6332,27.5812,27.5812,17195.7672
2009-07-17 12:50:00,42.51,42.52,42.48,42.5,12014.991181657848,27.5877,27.5942,27.5683,27.5812,12014.9912
2009-07-17 12:55:00,42.5,42.54,42.48,42.52,12345.679012345678,27.5812,27.6072,27.5683,27.5942,12345.679
2009-07-17 13:00:00,42.51,42.54,42.51,42.52,3858.024691358024,27.5877,27.6072,27.5877,27.5942,3858.0247
2009-07-17 13:05:00,42.52,42.55,42.52,42.53,14660.493827160491,27.5942,27.6137,27.5942,27.6007,14660.4938
2009-07-17 13:10:00,42.54,42.54,42.5,42.5,14219.576719576718,27.6072,27.6072,27.5812,27.5812,14219.5767
2009-07-17 13:15:00,42.49,42.5,42.48,42.48,9700.176366843032,27.5747,27.5812,27.5683,27.5683,9700.1764
2009-07-17 13:20:00,42.49,42.57,42.49,42.55,16975.308641975305,27.5747,27.6267,27.5747,27.6137,16975.3086
2009-07-17 13:25:00,42.55,42.56,42.53,42.55,10471.781305114637,27.6137,27.6202,27.6007,27.6137,10471.7813
2009-07-17 13:30:00,42.56,42.61,42.54,42.61,19510.58201058201,27.6202,27.6526,27.6072,27.6526,19510.582
2009-07-17 13:35:00,42.6,42.68,42.6,42.68,25022.045855379187,27.6461,27.6981,27.6461,27.6981,25022.0459
2009-07-17 13:40:00,42.68,42.7,42.67,42.7,11574.074074074071,27.6981,27.711,27.6916,27.711,11574.0741
2009-07-17 13:45:00,42.69,42.69,42.64,42.65,10471.781305114637,27.7045,27.7045,27.6721,27.6786,10471.7813
2009-07-17 13:50:00,42.66,42.68,42.65,42.68,11243.38624338624,27.6851,27.6981,27.6786,27.6981,11243.3862
2009-07-17 13:55:00,42.69,42.7,42.67,42.67,8487.654320987653,27.7045,27.711,27.6916,27.6916,8487.6543
2009-07-17 14:00:00,42.67,42.67,42.66,42.66,14219.576719576718,27.6916,27.6916,27.6851,27.6851,14219.5767
2009-07-17 14:05:00,42.67,42.67,42.64,42.65,10912.698412698412,27.6916,27.6916,27.6721,27.6786,10912.6984
2009-07-17 14:10:00,42.64,42.65,42.6,42.62,11574.074074074071,27.6721,27.6786,27.6461,27.6591,11574.0741
2009-07-17 14:15:00,42.62,42.65,42.6,42.61,15873.015873015873,27.6591,27.6786,27.6461,27.6526,15873.0159
2009-07-17 14:20:00,42.61,42.63,42.6,42.61,15321.869488536153,27.6526,27.6656,27.6461,27.6526,15321.8695
2009-07-17 14:25:00,42.61,42.67,42.61,42.66,25573.192239858905,27.6526,27.6916,27.6526,27.6851,25573.1922
2009-07-17 14:30:00,42.66,42.72,42.66,42.72,31084.65608465608,27.6851,27.724,27.6851,27.724,31084.6561
2009-07-17 14:35:00,42.72,42.76,42.71,42.75,26234.567901234564,27.724,27.75,27.7175,27.7435,26234.5679
2009-07-17 14:40:00,42.75,42.77,42.75,42.76,34501.76366843033,27.7435,27.7565,27.7435,27.75,34501.7637
2009-07-17 14:45:00,42.76,42.78,42.7,42.73,32407.407407407405,27.75,27.763,27.711,27.7305,32407.4074
2009-07-17 14:50:00,42.74,42.77,42.73,42.73,24470.89947089947,27.737,27.7565,27.7305,27.7305,24470.8995
2009-07-17 14:55:00,42.73,42.73,42.66,42.69,19069.66490299824,27.7305,27.7305,27.6851,27.7045,19069.6649
2009-07-17 15:00:00,42.69,42.7,42.67,42.67,7826.278659611992,27.7045,27.711,27.6916,27.6916,7826.2787
2009-07-17 15:05:00,42.67,42.68,42.65,42.66,20282.18694885361,27.6916,27.6981,27.6786,27.6851,20282.1869
2009-07-17 15:10:00,42.66,42.67,42.59,42.59,12676.366843033507,27.6851,27.6916,27.6396,27.6396,12676.3668
2009-07-17 15:15:00,42.58,42.61,42.57,42.57,15432.098765432096,27.6332,27.6526,27.6267,27.6267,15432.0988
2009-07-17 15:20:00,42.57,42.6,42.54,42.54,15983.245149911814,27.6267,27.6461,27.6072,27.6072,15983.2451
2009-07-17 15:25:00,42.54,42.57,42.53,42.54,25352.73368606701,27.6072,27.6267,27.6007,27.6072,25352.7337
2009-07-17 15:30:00,42.54,42.55,42.45,42.46,38470.0176366843,27.6072,27.6137,27.5488,27.5553,38470.0176
2009-07-17 15:35:00,42.46,42.48,42.46,42.48,24801.5873015873,27.5553,27.5683,27.5553,27.5683,24801.5873
2009-07-17 15:40:00,42.48,42.56,42.48,42.51,33289.241622574955,27.5683,27.6202,27.5683,27.5877,33289.2416
2009-07-17 15:45:00,42.52,42.52,42.44,42.5,53020.28218694885,27.5942,27.5942,27.5423,27.5812,53020.2822
2009-07-17 15:50:00,42.51,42.63,42.5,42.57,54122.57495590828,27.5877,27.6656,27.5812,27.6267,54122.575
2009-07-17 15:55:00,42.57,42.63,42.56,42.59,54012.34567901234,27.6267,27.6656,27.6202,27.6396,54012.3457
2009-07-20 09:30:00,42.61,42.82,42.53,42.82,30974.426807760137,27.6526,27.7889,27.6007,27.7889,30974.4268
2009-07-20 09:35:00,42.85,43.04,42.73,42.76,18959.43562610229,27.8084,27.9317,27.7305,27.75,18959.4356
2009-07-20 09:40:00,42.78,42.87,42.72,42.72,13007.05467372134,27.763,27.8214,27.724,27.724,13007.0547
2009-07-20 09:45:00,42.72,42.85,42.72,42.78,19620.81128747795,27.724,27.8084,27.724,27.763,19620.8113
2009-07-20 09:50:00,42.78,42.8,42.65,42.65,13337.742504409169,27.763,27.7759,27.6786,27.6786,13337.7425
2009-07-20 09:55:00,42.65,42.75,42.63,42.7,14660.493827160491,27.6786,27.7435,27.6656,27.711,14660.4938
2009-07-20 10:00:00,42.7,42.89,42.69,42.87,28108.465608465605,27.711,27.8343,27.7045,27.8214,28108.4656
2009-07-20 10:05:00,42.87,42.89,42.71,42.72,16313.932980599646,27.8214,27.8343,27.7175,27.724,16313.933
2009-07-20 10:10:00,42.71,42.72,42.63,42.65,13117.283950617282,27.7175,27.724,27.6656,27.6786,13117.284
2009-07-20 10:15:00,42.66,42.68,42.59,42.62,18298.059964726628,27.6851,27.6981,27.6396,27.6591,18298.06
2009-07-20 10:20:00,42.63,42.63,42.57,42.63,11904.761904761905,27.6656,27.6656,27.6267,27.6656,11904.7619
2009-07-20 10:25:00,42.62,42.64,42.57,42.58,17526.455026455023,27.6591,27.6721,27.6267,27.6332,17526.455
2009-07-20 10:30:00,42.61,42.62,42.43,42.45,22156.08465608465,27.6526,27.6591,27.5358,27.5488,22156.0847
2009-07-20 10:35:00,42.45,42.51,42.43,42.44,11794.53262786596,27.5488,27.5877,27.5358,27.5423,11794.5326
2009-07-20 10:40:00,42.44,42.57,42.43,42.57,18959.43562610229,27.5423,27.6267,27.5358,27.6267,18959.4356
2009-07-20 10:45:00,42.57,42.57,42.41,42.44,18077.60141093474,27.6267,27.6267,27.5228,27.5423,18077.6014
2009-07-20 10:50:00,42.43,42.48,42.41,42.42,16534.391534391532,27.5358,27.5683,27.5228,27.5293,16534.3915
2009-07-20 10:55:00,42.42,42.57,42.41,42.55,13227.513227513226,27.5293,27.6267,27.5228,27.6137,13227.5132
2009-07-20 11:00:00,42.52,42.56,42.51,42.53,6613.756613756613,27.5942,27.6202,27.5877,27.6007,6613.7566
2009-07-20 11:05:00,42.54,42.54,42.51,42.53,6062.610229276896,27.6072,27.6072,27.5877,27.6007,6062.6102
2009-07-20 11:10:00,42.53,42.57,42.52,42.57,10361.552028218694,27.6007,27.6267,27.5942,27.6267,10361.552
2009-07-20 11:15:00,42.57,42.64,42.57,42.61,13007.05467372134,27.6267,27.6721,27.6267,27.6526,13007.0547
2009-07-20 11:20:00,42.6,42.62,42.58,42.61,6503.5273368606695,27.6461,27.6591,27.6332,27.6526,6503.5273
2009-07-20 11:25:00,42.61,42.72,42.61,42.72,8046.737213403879,27.6526,27.724,27.6526,27.724,8046.7372
2009-07-20 11:30:00,42.72,42.75,42.71,42.73,23699.294532627864,27.724,27.7435,27.7175,27.7305,23699.2945
2009-07-20 11:35:00,42.74,42.74,42.69,42.7,13778.659611992944,27.737,27.737,27.7045,27.711,13778.6596
2009-07-20 11:40:00,42.69,42.73,42.66,42.7,16754.85008818342,27.7045,27.7305,27.6851,27.711,16754.8501
2009-07-20 11:45:00,42.68,42.72,42.67,42.67,14660.493827160491,27.6981,27.724,27.6916,27.6916,14660.4938
2009-07-20 11:50:00,42.68,42.75,42.67,42.75,11574.074074074071,27.6981,27.7435,27.6916,27.7435,11574.0741
2009-07-20 11:55:00,42.71,42.77,42.68,42.69,18077.60141093474,27.7175,27.7565,27.6981,27.7045,18077.6014
2009-07-20 12:00:00,42.69,42.69,42.64,42.64,19951.499118165782,27.7045,27.7045,27.6721,27.6721,19951.4991
2009-07-20 12:05:00,42.64,42.64,42.61,42.61,15762.786596119928,27.6721,27.6721,27.6526,27.6526,15762.7866
2009-07-20 12:10:00,42.62,42.64,42.62,42.63,8597.883597883598,27.6591,27.6721,27.6591,27.6656,8597.8836
2009-07-20 12:15:00,42.64,42.65,42.63,42.65,5180.776014109347,27.6721,27.6786,27.6656,27.6786,5180.776
2009-07-20 12:20:00,42.65,42.68,42.65,42.67,13999.11816578483,27.6786,27.6981,27.6786,27.6916,13999.1182
2009-07-20 12:25:00,42.67,42.68,42.67,42.68,5621.693121693121,27.6916,27.6981,27.6916,27.6981,5621.6931
2009-07-20 12:30:00,42.68,42.7,42.67,42.7,8708.112874779541,27.6981,27.711,27.6916,27.711,8708.1129
2009-07-20 12:35:00,42.7,42.71,42.69,42.71,3306.8783068783064,27.711,27.7175,27.7045,27.7175,3306.8783
2009-07-20 12:40:00,42.71,42.72,42.71,42.71,5621.693121693121,27.7175,27.724,27.7175,27.7175,5621.6931
2009-07-20 12:45:00,42.72,42.72,42.69,42.7,10030.864197530864,27.724,27.724,27.7045,27.711,10030.8642
2009-07-20 12:50:00,42.69,42.74,42.68,42.74,7936.507936507935,27.7045,27.737,27.6981,27.737,7936.5079
2009-07-20 12:55:00,42.75,42.77,42.75,42.77,4188.712522045855,27.7435,27.7565,27.7435,27.7565,4188.7125
2009-07-20 13:00:00,42.77,42.81,42.76,42.78,8156.966490299823,27.7565,27.7824,27.75,27.763,8156.9665
2009-07-20 13:05:00,42.77,42.77,42.7,42.72,16534.391534391532,27.7565,27.7565,27.711,27.724,16534.3915
2009-07-20 13:10:00,42.71,42.72,42.66,42.67,8708.112874779541,27.7175,27.724,27.6851,27.6916,8708.1129
2009-07-20 13:15:00,42.66,42.69,42.66,42.67,4519.400352733685,27.6851,27.7045,27.6851,27.6916,4519.4004
2009-07-20 13:20:00,42.68,42.71,42.68,42.71,3968.253968253968,27.6981,27.7175,27.6981,27.7175,3968.254
2009-07-20 13:25:00,42.71,42.72,42.68,42.69,7164.902998236331,27.7175,27.724,27.6981,27.7045,7164.903
2009-07-20 13:30:00,42.7,42.7,42.65,42.66,8156.966490299823,27.711,27.711,27.6786,27.6851,8156.9665
2009-07-20 13:35:00,42.67,42.73,42.66,42.67,22156.08465608465,27.6916,27.7305,27.6851,27.6916,22156.0847
2009-07-20 13:40:00,42.68,42.72,42.67,42.69,11353.615520282186,27.6981,27.724,27.6916,27.7045,11353.6155
2009-07-20 13:45:00,42.69,42.75,42.66,42.75,8377.42504409171,27.7045,27.7435,27.6851,27.7435,8377.425
2009-07-20 13:50:00,42.75,42.75,42.7,42.71,10802.469135802468,27.7435,27.7435,27.711,27.7175,10802.4691
2009-07-20 13:55:00,42.7,42.76,42.68,42.76,8487.654320987653,27.711,27.75,27.6981,27.75,8487.6543
2009-07-20 14:00:00,42.75,42.76,42.68,42.68,19841.26984126984,27.7435,27.75,27.6981,27.6981,19841.2698
2009-07-20 14:05:00,42.69,42.75,42.67,42.75,12125.220458553791,27.7045,27.7435,27.6916,27.7435,12125.2205
2009-07-20 14:10:00,42.75,42.81,42.75,42.79,12345.679012345678,27.7435,27.7824,27.7435,27.7694,12345.679
2009-07-20 14:15:00,42.79,42.87,42.79,42.87,26234.567901234564,27.7694,27.8214,27.7694,27.8214,26234.5679
2009-07-20 14:20:00,42.87,42.88,42.79,42.79,17305.996472663137,27.8214,27.8278,27.7694,27.7694,17305.9965
2009-07-20 14:25:00,42.79,42.85,42.77,42.83,23589.06525573192,27.7694,27.8084,27.7565,27.7954,23589.0653
2009-07-20 14:30:00,42.84,42.88,42.84,42.86,22927.68959435626,27.8019,27.8278,27.8019,27.8149,22927.6896
2009-07-20 14:35:00,42.86,42.91,42.85,42.87,14660.493827160491,27.8149,27.8473,27.8084,27.8214,14660.4938
2009-07-20 14:40:00,42.87,42.93,42.86,42.91,16203.703703703704,27.8214,27.8603,27.8149,27.8473,16203.7037
2009-07-20 14:45:00,42.92,42.99,42.92,42.97,32076.719576719574,27.8538,27.8992,27.8538,27.8863,32076.7196
2009-07-20 14:50:00,42.96,42.98,42.89,42.91,17195.767195767196,27.8798,27.8927,27.8343,27.8473,17195.7672
2009-07-20 14:55:00,42.9,42.94,42.9,42.9,14660.493827160491,27.8408,27.8668,27.8408,27.8408,14660.4938
2009-07-20 15:00:00,42.89,43.0,42.89,42.99,21825.396825396823,27.8343,27.9057,27.8343,27.8992,21825.3968
2009-07-20 15:05:00,43.0,43.1,42.97,43.09,23037.9188712522,27.9057,27.9706,27.8863,27.9641,23037.9189
2009-07-20 15:10:00,43.1,43.13,43.06,43.09,19179.894179894178,27.9706,27.9901,27.9447,27.9641,19179.8942
2009-07-20 15:15:00,43.1,43.13,43.08,43.1,22045.85537918871,27.9706,27.9901,27.9576,27.9706,22045.8554
2009-07-20 15:20:00,43.1,43.12,43.07,43.12,19841.26984126984,27.9706,27.9836,27.9512,27.9836,19841.2698
2009-07-20 15:25:00,43.12,43.16,43.07,43.1,28769.841269841265,27.9836,28.0096,27.9512,27.9706,28769.8413
2009-07-20 15:30:00,43.11,43.12,43.05,43.08,23148.148148148142,27.9771,27.9836,27.9382,27.9576,23148.1481
2009-07-20 15:35:00,43.08,43.1,43.06,43.07,34832.451499118164,27.9576,27.9706,27.9447,27.9512,34832.4515
2009-07-20 15:40:00,43.08,43.13,43.02,43.06,38800.70546737213,27.9576,27.9901,27.9187,27.9447,38800.7055
2009-07-20 15:45:00,43.06,43.11,43.05,43.1,48611.1111111111,27.9447,27.9771,27.9382,27.9706,48611.1111
2009-07-20 15:50:00,43.11,43.22,43.11,43.16,48170.19400352733,27.9771,28.0485,27.9771,28.0096,48170.194
2009-07-20 15:55:00,43.16,43.16,43.1,43.12,48941.79894179894,28.0096,28.0096,27.9706,27.9836,48941.7989
2009-07-21 09:30:00,43.48,43.48,42.71,43.03,78483.2451499118,28.2172,28.2172,27.7175,27.9252,78483.2451
2009-07-21 09:35:00,43.07,43.24,42.96,43.1,51697.53086419753,27.9512,28.0615,27.8798,27.9706,51697.5309
2009-07-21 09:40:00,43.11,43.19,42.71,42.76,50044.09171075837,27.9771,28.029,27.7175,27.75,50044.0917
2009-07-21 09:45:00,42.76,42.82,42.71,42.72,39351.85185185185,27.75,27.7889,27.7175,27.724,39351.8519
2009-07-21 09:50:00,42.7,42.73,42.51,42.56,51807.760141093466,27.711,27.7305,27.5877,27.6202,51807.7601
2009-07-21 09:55:00,42.56,42.68,42.5,42.55,45965.60846560846,27.6202,27.6981,27.5812,27.6137,45965.6085
2009-07-21 10:00:00,42.57,42.59,42.32,42.38,65365.96119929453,27.6267,27.6396,27.4644,27.5034,65365.9612
2009-07-21 10:05:00,42.38,42.49,42.35,42.37,47839.5061728395,27.5034,27.5747,27.4839,27.4969,47839.5062
2009-07-21 10:10:00,42.38,42.5,42.33,42.5,32186.948853615515,27.5034,27.5812,27.4709,27.5812,32186.9489
2009-07-21 10:15:00,42.49,42.53,42.41,42.52,16534.391534391532,27.5747,27.6007,27.5228,27.5942,16534.3915
2009-07-21 10:20:00,42.52,42.58,42.52,42.54,13668.430335097,27.5942,27.6332,27.5942,27.6072,13668.4303
2009-07-21 10:25:00,42.53,42.55,42.44,42.53,27226.631393298056,27.6007,27.6137,27.5423,27.6007,27226.6314
2009-07-21 10:30:00,42.54,42.57,42.46,42.49,31635.8024691358,27.6072,27.6267,27.5553,27.5747,31635.8025
2009-07-21 10:35:00,42.5,42.57,42.42,42.56,32407.407407407405,27.5812,27.6267,27.5293,27.6202,32407.4074
2009-07-21 10:40:00,42.55,42.56,42.46,42.47,10251.32275132275,27.6137,27.6202,27.5553,27.5618,10251.3228
2009-07-21 10:45:00,42.46,42.47,42.38,42.39,20943.56261022928,27.5553,27.5618,27.5034,27.5099,20943.5626
2009-07-21 10:50:00,42.39,42.39,42.36,42.37,16534.391534391532,27.5099,27.5099,27.4904,27.4969,16534.3915
2009-07-21 10:55:00,42.37,42.48,42.36,42.47,21825.396825396823,27.4969,27.5683,27.4904,27.5618,21825.3968
2009-07-21 11:00:00,42.48,42.48,42.43,42.43,11133.156966490298,27.5683,27.5683,27.5358,27.5358,11133.157
2009-07-21 11:05:00,42.43,42.48,42.38,42.47,18849.206349206343,27.5358,27.5683,27.5034,27.5618,18849.2063
2009-07-21 11:10:00,42.48,42.48,42.4,42.43,21164.02116402116,27.5683,27.5683,27.5163,27.5358,21164.0212
2009-07-21 11:15:00,42.43,42.5,42.42,42.47,14660.493827160491,27.5358,27.5812,27.5293,27.5618,14660.4938
2009-07-21 11:20:00,42.48,42.48,42.39,42.4,17636.68430335097,27.5683,27.5683,27.5099,27.5163,17636.6843
2009-07-21 11:25:00,42.41,42.48,42.39,42.44,33399.47089947089,27.5228,27.5683,27.5099,27.5423,33399.4709
2009-07-21 11:30:00,42.43,42.44,42.3,42.35,25132.27513227513,27.5358,27.5423,27.4514,27.4839,25132.2751
2009-07-21 11:35:00,42.35,42.41,42.35,42.4,10030.864197530864,27.4839,27.5228,27.4839,27.5163,10030.8642
2009-07-21 11:40:00,42.4,42.41,42.3,42.32,9700.176366843032,27.5163,27.5228,27.4514,27.4644,9700.1764
2009-07-21 11:45:00,42.31,42.32,42.26,42.27,13227.513227513226,27.4579,27.4644,27.4255,27.432,13227.5132
2009-07-21 11:50:00,42.28,42.3,42.27,42.28,11463.84479717813,27.4385,27.4514,27.432,27.4385,11463.8448
2009-07-21 11:55:00,42.28,42.28,42.19,42.2,27116.402116402114,27.4385,27.4385,27.3801,27.3865,27116.4021
2009-07-21 12:00:00,42.22,42.26,42.21,42.23,14991.181657848325,27.3995,27.4255,27.393,27.406,14991.1817
2009-07-21 12:05:00,42.22,42.22,42.19,42.19,14109.347442680775,27.3995,27.3995,27.3801,27.3801,14109.3474
2009-07-21 12:10:00,42.2,42.25,42.19,42.24,18628.74779541446,27.3865,27.419,27.3801,27.4125,18628.7478
2009-07-21 12:15:00,42.24,42.26,42.22,42.26,9810.405643738975,27.4125,27.4255,27.3995,27.4255,9810.4056
2009-07-21 12:20:00,42.26,42.26,42.23,42.23,10692.239858906523,27.4255,27.4255,27.406,27.406,10692.2399
2009-07-21 12:25:00,42.24,42.26,42.22,42.24,16644.620811287477,27.4125,27.4255,27.3995,27.4125,16644.6208
2009-07-21 12:30:00,42.24,42.27,42.22,42.26,16865.079365079364,27.4125,27.432,27.3995,27.4255,16865.0794
2009-07-21 12:35:00,42.25,42.34,42.22,42.34,9589.947089947089,27.419,27.4774,27.3995,27.4774,9589.9471
2009-07-21 12:40:00,42.33,42.36,42.31,42.35,8818.342151675484,27.4709,27.4904,27.4579,27.4839,8818.3422
2009-07-21 12:45:00,42.34,42.39,42.31,42.34,13778.659611992944,27.4774,27.5099,27.4579,27.4774,13778.6596
2009-07-21 12:50:00,42.35,42.39,42.23,42.24,23699.294532627864,27.4839,27.5099,27.406,27.4125,23699.2945
2009-07-21 12:55:00,42.23,42.37,42.18,42.37,38359.78835978836,27.406,27.4969,27.3736,27.4969,38359.7884
2009-07-21 13:00:00,42.36,42.36,42.29,42.29,14440.035273368603,27.4904,27.4904,27.445,27.445,14440.0353
2009-07-21 13:05:00,42.29,42.29,42.17,42.18,9700.176366843032,27.445,27.445,27.3671,27.3736,9700.1764
2009-07-21 13:10:00,42.18,42.21,42.17,42.19,18959.43562610229,27.3736,27.393,27.3671,27.3801,18959.4356
2009-07-21 13:15:00,42.18,42.3,42.18,42.3,7385.361552028218,27.3736,27.4514,27.3736,27.4514,7385.3616
2009-07-21 13:20:00,42.29,42.3,42.25,42.28,13668.430335097,27.445,27.4514,27.419,27.4385,13668.4303
2009-07-21 13:25:00,42.28,42.28,42.24,42.25,8487.654320987653,27.4385,27.4385,27.4125,27.419,8487.6543
2009-07-21 13:30:00,42.26,42.26,42.23,42.25,9589.947089947089,27.4255,27.4255,27.406,27.419,9589.9471
2009-07-21 13:35:00,42.24,42.25,42.18,42.21,12014.991181657848,27.4125,27.419,27.3736,27.393,12014.9912
2009-07-21 13:40:00,42.22,42.23,42.2,42.22,13117.283950617282,27.3995,27.406,27.3865,27.3995,13117.284
2009-07-21 13:45:00,42.23,42.28,42.22,42.28,17085.53791887125,27.406,27.4385,27.3995,27.4385,17085.5379
2009-07-21 13:50:00,42.28,42.29,42.26,42.28,14329.805996472662,27.4385,27.445,27.4255,27.4385,14329.806
2009-07-21 13:55:00,42.28,42.37,42.28,42.36,16644.620811287477,27.4385,27.4969,27.4385,27.4904,16644.6208
2009-07-21 14:00:00,42.36,42.41,42.35,42.4,13447.971781305114,27.4904,27.5228,27.4839,27.5163,13447.9718
2009-07-21 14:05:00,42.41,42.42,42.34,42.37,12786.596119929452,27.5228,27.5293,27.4774,27.4969,12786.5961
2009-07-21 14:10:00,42.36,42.44,42.34,42.44,13668.430335097,27.4904,27.5423,27.4774,27.5423,13668.4303
2009-07-21 14:15:00,42.44,42.48,42.44,42.47,22707.231040564373,27.5423,27.5683,27.5423,27.5618,22707.231
2009-07-21 14:20:00,42.47,42.51,42.42,42.51,43871.25220458553,27.5618,27.5877,27.5293,27.5877,43871.2522
2009-07-21 14:25:00,42.51,42.52,42.47,42.5,57098.76543209876,27.5877,27.5942,27.5618,27.5812,57098.7654
2009-07-21 14:30:00,42.5,42.51,42.48,42.48,24140.21164021164,27.5812,27.5877,27.5683,27.5683,24140.2116
2009-07-21 14:35:00,42.48,42.61,42.46,42.59,30974.426807760137,27.5683,27.6526,27.5553,27.6396,30974.4268
2009-07-21 14:40:00,42.59,42.6,42.59,42.59,20502.6455026455,27.6396,27.6461,27.6396,27.6396,20502.6455
2009-07-21 14:45:00,42.6,42.61,42.58,42.59,50264.55026455026,27.6461,27.6526,27.6332,27.6396,50264.5503
2009-07-21 14:50:00,42.59,42.67,42.59,42.66,76940.0352733686,27.6396,27.6916,27.6396,27.6851,76940.0353
2009-07-21 14:55:00,42.66,42.71,42.66,42.71,21384.47971781305,27.6851,27.7175,27.6851,27.7175,21384.4797
2009-07-21 15:00:00,42.72,42.8,42.68,42.77,63051.14638447971,27.724,27.7759,27.6981,27.7565,63051.1464
2009-07-21 15:05:00,42.78,42.78,42.71,42.72,32186.948853615515,27.763,27.763,27.7175,27.724,32186.9489
2009-07-21 15:10:00,42.72,42.77,42.72,42.74,20723.104056437387,27.724,27.7565,27.724,27.737,20723.1041
2009-07-21 15:15:00,42.74,42.76,42.69,42.76,18298.059964726628,27.737,27.75,27.7045,27.75,18298.06
2009-07-21 15:20:00,42.74,42.76,42.69,42.75,21935.626102292765,27.737,27.75,27.7045,27.7435,21935.6261
2009-07-21 15:25:00,42.75,42.82,42.75,42.8,54673.721340388,27.7435,27.7889,27.7435,27.7759,54673.7213
2009-07-21 15:30:00,42.8,42.8,42.69,42.72,41556.43738977072,27.7759,27.7759,27.7045,27.724,41556.4374
2009-07-21 15:35:00,42.73,42.73,42.64,42.71,55114.638447971774,27.7305,27.7305,27.6721,27.7175,55114.6384
2009-07-21 15:40:00,42.7,42.72,42.67,42.68,32627.86596119929,27.711,27.724,27.6916,27.6981,32627.866
2009-07-21 15:45:00,42.68,42.69,42.62,42.62,32848.324514991175,27.6981,27.7045,27.6591,27.6591,32848.3245
2009-07-21 15:50:00,42.62,42.72,42.61,42.69,46737.21340388007,27.6591,27.724,27.6526,27.7045,46737.2134
2009-07-21 15:55:00,42.69,42.76,42.68,42.75,76719.57671957671,27.7045,27.75,27.6981,27.7435,76719.5767
2009-07-22 09:30:00,42.12,42.62,41.96,42.31,163690.47619047618,27.3346,27.6591,27.2308,27.4579,163690.4762
2009-07-22 09:35:00,42.3,42.62,42.14,42.48,91820.98765432098,27.4514,27.6591,27.3476,27.5683,91820.9877
2009-07-22 09:40:00,42.45,42.48,42.09,42.32,97222.2222222222,27.5488,27.5683,27.3152,27.4644,97222.2222
2009-07-22 09:45:00,42.31,42.4,42.26,42.27,61948.85361552028,27.4579,27.5163,27.4255,27.432,61948.8536
2009-07-22 09:50:00,42.27,42.35,42.18,42.31,43209.87654320987,27.432,27.4839,27.3736,27.4579,43209.8765
2009-07-22 09:55:00,42.31,42.41,42.14,42.18,53240.74074074074,27.4579,27.5228,27.3476,27.3736,53240.7407
2009-07-22 10:00:00,42.19,42.5,42.19,42.3,78373.01587301586,27.3801,27.5812,27.3801,27.4514,78373.0159
2009-07-22 10:05:00,42.33,42.35,42.18,42.25,28439.15343915344,27.4709,27.4839,27.3736,27.419,28439.1534
2009-07-22 10:10:00,42.26,42.33,42.25,42.31,24691.358024691355,27.4255,27.4709,27.419,27.4579,24691.358
2009-07-22 10:15:00,42.31,42.31,42.09,42.16,33950.61728395061,27.4579,27.4579,27.3152,27.3606,33950.6173
2009-07-22 10:20:00,42.15,42.37,42.12,42.37,24360.670194003524,27.3541,27.4969,27.3346,27.4969,24360.6702
2009-07-22 10:25:00,42.37,42.41,42.18,42.19,31746.031746031746,27.4969,27.5228,27.3736,27.3801,31746.0317
2009-07-22 10:30:00,42.2,42.32,42.2,42.28,16424.162257495587,27.3865,27.4644,27.3865,27.4385,16424.1623
2009-07-22 10:35:00,42.27,42.27,42.22,42.24,18187.830687830687,27.432,27.432,27.3995,27.4125,18187.8307
2009-07-22 10:40:00,42.25,42.26,42.18,42.18,19731.040564373896,27.419,27.4255,27.3736,27.3736,19731.0406
2009-07-22 10:45:00,42.18,42.27,42.18,42.27,15873.015873015873,27.3736,27.432,27.3736,27.432,15873.0159
2009-07-22 10:50:00,42.27,42.34,42.26,42.33,15432.098765432096,27.432,27.4774,27.4255,27.4709,15432.0988
2009-07-22 10:55:00,42.32,42.42,42.32,42.4,39021.16402116402,27.4644,27.5293,27.4644,27.5163,39021.164
2009-07-22 11:00:00,42.41,42.51,42.4,42.48,26895.943562610228,27.5228,27.5877,27.5163,27.5683,26895.9436
2009-07-22 11:05:00,42.5,42.54,42.48,42.52,25683.421516754846,27.5812,27.6072,27.5683,27.5942,25683.4215
2009-07-22 11:10:00,42.52,42.61,42.51,42.55,39131.39329805997,27.5942,27.6526,27.5877,27.6137,39131.3933
2009-07-22 11:15:00,42.54,42.62,42.54,42.6,21604.938271604937,27.6072,27.6591,27.6072,27.6461,21604.9383
2009-07-22 11:20:00,42.6,42.61,42.55,42.55,21494.70899470899,27.6461,27.6526,27.6137,27.6137,21494.709
2009-07-22 11:25:00,42.54,42.54,42.5,42.54,13007.05467372134,27.6072,27.6072,27.5812,27.6072,13007.0547
2009-07-22 11:30:00,42.54,42.59,42.52,42.57,15542.32804232804,27.6072,27.6396,27.5942,27.6267,15542.328
2009-07-22 11:35:00,42.59,42.62,42.57,42.61,39462.08112874779,27.6396,27.6591,27.6267,27.6526,39462.0811
2009-07-22 11:40:00,42.61,42.67,42.6,42.64,27888.00705467372,27.6526,27.6916,27.6461,27.6721,27888.0071
2009-07-22 11:45:00,42.64,42.68,42.63,42.67,35714.28571428571,27.6721,27.6981,27.6656,27.6916,35714.2857
2009-07-22 11:50:00,42.67,42.76,42.67,42.69,29100.529100529096,27.6916,27.75,27.6916,27.7045,29100.5291
2009-07-22 11:55:00,42.69,42.76,42.69,42.73,10692.239858906523,27.7045,27.75,27.7045,27.7305,10692.2399
2009-07-22 12:00:00,42.72,42.75,42.71,42.75,19179.894179894178,27.724,27.7435,27.7175,27.7435,19179.8942
2009-07-22 12:05:00,42.74,42.84,42.74,42.81,28108.465608465605,27.737,27.8019,27.737,27.7824,28108.4656
2009-07-22 12:10:00,42.81,42.84,42.77,42.78,39462.08112874779,27.7824,27.8019,27.7565,27.763,39462.0811
2009-07-22 12:15:00,42.78,42.85,42.77,42.79,22045.85537918871,27.763,27.8084,27.7565,27.7694,22045.8554
2009-07-22 12:20:00,42.79,42.95,42.79,42.91,36596.119929453256,27.7694,27.8733,27.7694,27.8473,36596.1199
2009-07-22 12:25:00,42.92,43.06,42.91,43.02,32848.324514991175,27.8538,27.9447,27.8473,27.9187,32848.3245
2009-07-22 12:30:00,43.02,43.08,43.0,43.06,16534.391534391532,27.9187,27.9576,27.9057,27.9447,16534.3915
2009-07-22 12:35:00,43.06,43.16,43.06,43.12,31746.031746031746,27.9447,28.0096,27.9447,27.9836,31746.0317
2009-07-22 12:40:00,43.1,43.18,43.09,43.17,23368.60670194004,27.9706,28.0225,27.9641,28.016,23368.6067
2009-07-22 12:45:00,43.16,43.3,43.15,43.25,51697.53086419753,28.0096,28.1004,28.0031,28.068,51697.5309
2009-07-22 12:50:00,43.26,43.35,43.25,43.27,37037.03703703703,28.0745,28.1329,28.068,28.0809,37037.037
2009-07-22 12:55:00,43.27,43.34,43.26,43.31,64594.35626102292,28.0809,28.1264,28.0745,28.1069,64594.3563
2009-07-22 13:00:00,43.31,43.31,43.27,43.31,37808.64197530864,28.1069,28.1069,28.0809,28.1069,37808.642
2009-07-22 13:05:00,43.31,43.35,43.18,43.22,19620.81128747795,28.1069,28.1329,28.0225,28.0485,19620.8113
2009-07-22 13:10:00,43.22,43.22,43.1,43.16,14329.805996472662,28.0485,28.0485,27.9706,28.0096,14329.806
2009-07-22 13:15:00,43.16,43.22,43.14,43.2,14660.493827160491,28.0096,28.0485,27.9966,28.0355,14660.4938
2009-07-22 13:20:00,43.19,43.19,43.04,43.05,14991.181657848325,28.029,28.029,27.9317,27.9382,14991.1817
2009-07-22 13:25:00,43.05,43.06,42.98,42.98,26124.338624338623,27.9382,27.9447,27.8927,27.8927,26124.3386
2009-07-22 13:30:00,42.99,43.0,42.95,42.95,16313.932980599646,27.8992,27.9057,27.8733,27.8733,16313.933
2009-07-22 13:35:00,42.95,43.0,42.94,42.96,36044.97354497354,27.8733,27.9057,27.8668,27.8798,36044.9735
2009-07-22 13:40:00,42.96,42.96,42.86,42.87,33068.783068783065,27.8798,27.8798,27.8149,27.8214,33068.7831
2009-07-22 13:45:00,42.86,42.91,42.86,42.89,16313.932980599646,27.8149,27.8473,27.8149,27.8343,16313.933
2009-07-22 13:50:00,42.89,42.94,42.87,42.93,19290.123456790123,27.8343,27.8668,27.8214,27.8603,19290.1235
2009-07-22 13:55:00,42.94,43.02,42.93,43.0,14991.181657848325,27.8668,27.9187,27.8603,27.9057,14991.1817
2009-07-22 14:00:00,43.0,43.02,42.87,42.91,24029.982363315696,27.9057,27.9187,27.8214,27.8473,24029.9824
2009-07-22 14:05:00,42.92,42.95,42.87,42.88,13227.513227513226,27.8538,27.8733,27.8214,27.8278,13227.5132
2009-07-22 14:10:00,42.89,42.95,42.88,42.91,15211.64021164021,27.8343,27.8733,27.8278,27.8473,15211.6402
2009-07-22 14:15:00,42.91,42.91,42.85,42.89,37698.41269841269,27.8473,27.8473,27.8084,27.8343,37698.4127
2009-07-22 14:20:00,42.88,42.88,42.79,42.81,18187.830687830687,27.8278,27.8278,27.7694,27.7824,18187.8307
2009-07-22 14:25:00,42.82,42.88,42.81,42.84,16534.391534391532,27.7889,27.8278,27.7824,27.8019,16534.3915
2009-07-22 14:30:00,42.85,42.85,42.77,42.8,39792.76895943562,27.8084,27.8084,27.7565,27.7759,39792.769
2009-07-22 14:35:00,42.82,42.82,42.76,42.76,23258.377425044087,27.7889,27.7889,27.75,27.75,23258.3774
2009-07-22 14:40:00,42.76,42.83,42.75,42.81,23478.835978835978,27.75,27.7954,27.7435,27.7824,23478.836
2009-07-22 14:45:00,42.81,42.84,42.71,42.72,20833.33333333333,27.7824,27.8019,27.7175,27.724,20833.3333
2009-07-22 14:50:00,42.72,42.78,42.71,42.73,17085.53791887125,27.724,27.763,27.7175,27.7305,17085.5379
2009-07-22 14:55:00,42.73,42.77,42.73,42.77,19841.26984126984,27.7305,27.7565,27.7305,27.7565,19841.2698
2009-07-22 15:00:00,42.77,42.84,42.77,42.82,26234.567901234564,27.7565,27.8019,27.7565,27.7889,26234.5679
2009-07-22 15:05:00,42.82,42.84,42.7,42.72,33730.15873015873,27.7889,27.8019,27.711,27.724,33730.1587
2009-07-22 15:10:00,42.72,42.78,42.65,42.72,40784.83245149911,27.724,27.763,27.6786,27.724,40784.8325
2009-07-22 15:15:00,42.71,42.74,42.64,42.68,28439.15343915344,27.7175,27.737,27.6721,27.6981,28439.1534
2009-07-22 15:20:00,42.67,42.7,42.63,42.64,25242.50440917108,27.6916,27.711,27.6656,27.6721,25242.5044
2009-07-22 15:25:00,42.63,42.68,42.61,42.65,30313.05114638448,27.6656,27.6981,27.6526,27.6786,30313.0511
2009-07-22 15:30:00,42.64,42.73,42.63,42.73,39351.85185185185,27.6721,27.7305,27.6656,27.7305,39351.8519
2009-07-22 15:35:00,42.73,42.74,42.67,42.7,33179.01234567901,27.7305,27.737,27.6916,27.711,33179.0123
2009-07-22 15:40:00,42.7,42.73,42.63,42.73,56657.84832451498,27.711,27.7305,27.6656,27.7305,56657.8483
2009-07-22 15:45:00,42.73,42.77,42.65,42.66,54673.721340388,27.7305,27.7565,27.6786,27.6851,54673.7213
2009-07-22 15:50:00,42.65,42.67,42.56,42.63,62940.917107583766,27.6786,27.6916,27.6202,27.6656,62940.9171
2009-07-22 15:55:00,42.63,42.75,42.63,42.73,75617.28395061727,27.6656,27.7435,27.6656,27.7305,75617.284
2009-07-23 09:30:00,42.18,42.18,41.9,41.99,108024.69135802468,27.3736,27.3736,27.1919,27.2503,108024.6914
2009-07-23 09:35:00,41.98,42.04,41.55,41.73,82892.41622574955,27.2438,27.2827,26.9647,27.0815,82892.4162
2009-07-23 09:40:00,41.74,41.8,41.19,41.41,92592.59259259258,27.088,27.127,26.7311,26.8739,92592.5926
2009-07-23 09:45:00,41.41,41.64,41.41,41.54,76829.80599647266,26.8739,27.0231,26.8739,26.9582,76829.806
2009-07-23 09:50:00,41.53,41.54,41.0,41.08,175705.467372134,26.9517,26.9582,26.6078,26.6597,175705.4674
2009-07-23 09:55:00,41.08,41.29,41.03,41.15,109788.35978835975,26.6597,26.796,26.6273,26.7051,109788.3598
2009-07-23 10:00:00,41.15,41.31,41.04,41.12,108245.14991181657,26.7051,26.809,26.6337,26.6857,108245.1499
2009-07-23 10:05:00,41.12,41.49,41.11,41.42,91490.29982363316,26.6857,26.9258,26.6792,26.8804,91490.2998
2009-07-23 10:10:00,41.4,41.55,41.4,41.44,65917.10758377424,26.8674,26.9647,26.8674,26.8933,65917.1076
2009-07-23 10:15:00,41.46,41.69,41.44,41.51,59413.58024691357,26.9063,27.0556,26.8933,26.9388,59413.5802
2009-07-23 10:20:00,41.52,41.59,41.46,41.5,41115.52028218695,26.9452,26.9907,26.9063,26.9323,41115.5203
2009-07-23 10:25:00,41.5,41.57,41.38,41.44,54563.492063492056,26.9323,26.9777,26.8544,26.8933,54563.4921
2009-07-23 10:30:00,41.45,41.62,41.45,41.47,72200.17636684302,26.8998,27.0101,26.8998,26.9128,72200.1764
2009-07-23 10:35:00,41.47,41.51,41.33,41.33,91269.84126984126,26.9128,26.9388,26.8219,26.8219,91269.8413
2009-07-23 10:40:00,41.33,41.4,41.32,41.36,49052.02821869488,26.8219,26.8674,26.8155,26.8414,49052.0282
2009-07-23 10:45:00,41.37,41.37,41.18,41.19,47729.27689594356,26.8479,26.8479,26.7246,26.7311,47729.2769
2009-07-23 10:50:00,41.19,41.34,41.19,41.32,68121.69312169311,26.7311,26.8284,26.7311,26.8155,68121.6931
2009-07-23 10:55:00,41.32,41.37,41.25,41.3,163249.5590828924,26.8155,26.8479,26.77,26.8025,163249.5591
2009-07-23 11:00:00,41.3,41.68,41.26,41.62,59193.12169312168,26.8025,27.0491,26.7765,27.0101,59193.1217
2009-07-23 11:05:00,41.64,41.64,41.49,41.49,28880.07054673721,27.0231,27.0231,26.9258,26.9258,28880.0705
2009-07-23 11:10:00,41.5,41.6,41.49,41.57,26565.2557319224,26.9323,26.9972,26.9258,26.9777,26565.2557
2009-07-23 11:15:00,41.56,41.58,41.45,41.48,25462.96296296296,26.9712,26.9842,26.8998,26.9193,25462.963
2009-07-23 11:20:00,41.48,41.53,41.48,41.53,24250.440917107582,26.9193,26.9517,26.9193,26.9517,24250.4409
2009-07-23 11:25:00,41.53,41.58,41.51,41.53,15432.098765432096,26.9517,26.9842,26.9388,26.9517,15432.0988
2009-07-23 11:30:00,41.53,41.54,41.34,41.38,31525.57319223985,26.9517,26.9582,26.8284,26.8544,31525.5732
2009-07-23 11:35:00,41.37,41.46,41.37,41.43,20723.104056437387,26.8479,26.9063,26.8479,26.8868,20723.1041
2009-07-23 11:40:00,41.42,41.49,41.42,41.45,18077.60141093474,26.8804,26.9258,26.8804,26.8998,18077.6014
2009-07-23 11:45:00,41.45,41.46,41.33,41.33,26124.338624338623,26.8998,26.9063,26.8219,26.8219,26124.3386
2009-07-23 11:50:00,41.33,41.43,41.29,41.4,50044.09171075837,26.8219,26.8868,26.796,26.8674,50044.0917
2009-07-23 11:55:00,41.4,41.46,41.39,41.4,18628.74779541446,26.8674,26.9063,26.8609,26.8674,18628.7478
2009-07-23 12:00:00,41.4,41.45,41.31,41.31,18187.830687830687,26.8674,26.8998,26.809,26.809,18187.8307
2009-07-23 12:05:00,41.32,41.38,41.25,41.37,19400.352733686064,26.8155,26.8544,26.77,26.8479,19400.3527
2009-07-23 12:10:00,41.38,41.46,41.37,41.46,14660.493827160491,26.8544,26.9063,26.8479,26.9063,14660.4938
2009-07-23 12:15:00,41.46,41.51,41.45,41.51,26234.567901234564,26.9063,26.9388,26.8998,26.9388,26234.5679
2009-07-23 12:20:00,41.51,41.53,41.5,41.53,11684.303350970016,26.9388,26.9517,26.9323,26.9517,11684.3034
2009-07-23 12:25:00,41.53,41.58,41.52,41.58,21384.47971781305,26.9517,26.9842,26.9452,26.9842,21384.4797
2009-07-23 12:30:00,41.56,41.57,41.5,41.5,17416.225749559082,26.9712,26.9777,26.9323,26.9323,17416.2257
2009-07-23 12:35:00,41.51,41.51,41.46,41.48,13778.659611992944,26.9388,26.9388,26.9063,26.9193,13778.6596
2009-07-23 12:40:00,41.47,41.49,41.37,41.49,28549.38271604938,26.9128,26.9258,26.8479,26.9258,28549.3827
2009-07-23 12:45:00,41.48,41.58,41.48,41.5,23148.148148148142,26.9193,26.9842,26.9193,26.9323,23148.1481
2009-07-23 12:50:00,41.5,41.5,41.42,41.45,15983.245149911814,26.9323,26.9323,26.8804,26.8998,15983.2451
2009-07-23 12:55:00,41.45,41.54,41.45,41.5,18077.60141093474,26.8998,26.9582,26.8998,26.9323,18077.6014
2009-07-23 13:00:00,41.5,41.51,41.42,41.43,27667.548500881832,26.9323,26.9388,26.8804,26.8868,27667.5485
2009-07-23 13:05:00,41.42,41.44,41.37,41.38,10030.864197530864,26.8804,26.8933,26.8479,26.8544,10030.8642
2009-07-23 13:10:00,41.38,41.46,41.37,41.45,16424.162257495587,26.8544,26.9063,26.8479,26.8998,16424.1623
2009-07-23 13:15:00,41.46,41.46,41.41,41.44,18849.206349206343,26.9063,26.9063,26.8739,26.8933,18849.2063
2009-07-23 13:20:00,41.43,41.45,41.39,41.4,14770.723104056437,26.8868,26.8998,26.8609,26.8674,14770.7231
2009-07-23 13:25:00,41.4,41.43,41.37,41.39,10361.552028218694,26.8674,26.8868,26.8479,26.8609,10361.552
2009-07-23 13:30:00,41.38,41.39,41.3,41.3,36485.89065255732,26.8544,26.8609,26.8025,26.8025,36485.8907
2009-07-23 13:35:00,41.31,41.41,41.3,41.4,35493.82716049382,26.809,26.8739,26.8025,26.8674,35493.8272
2009-07-23 13:40:00,41.39,41.43,41.37,41.4,13337.742504409169,26.8609,26.8868,26.8479,26.8674,13337.7425
2009-07-23 13:45:00,41.4,41.41,41.37,41.37,60956.79012345678,26.8674,26.8739,26.8479,26.8479,60956.7901
2009-07-23 13:50:00,41.38,41.48,41.36,41.45,19951.499118165782,26.8544,26.9193,26.8414,26.8998,19951.4991
2009-07-23 13:55:00,41.45,41.48,41.42,41.43,18187.830687830687,26.8998,26.9193,26.8804,26.8868,18187.8307
2009-07-23 14:00:00,41.42,41.47,41.36,41.47,49713.40388007054,26.8804,26.9128,26.8414,26.9128,49713.4039
2009-07-23 14:05:00,41.47,41.48,41.46,41.47,14770.723104056437,26.9128,26.9193,26.9063,26.9128,14770.7231
2009-07-23 14:10:00,41.46,41.5,41.41,41.5,69775.13227513227,26.9063,26.9323,26.8739,26.9323,69775.1323
2009-07-23 14:15:00,41.5,41.58,41.5,41.58,19400.352733686064,26.9323,26.9842,26.9323,26.9842,19400.3527
2009-07-23 14:20:00,41.57,41.6,41.55,41.6,28218.69488536155,26.9777,26.9972,26.9647,26.9972,28218.6949
2009-07-23 14:25:00,41.6,41.65,41.6,41.65,30423.28042328042,26.9972,27.0296,26.9972,27.0296,30423.2804
2009-07-23 14:30:00,41.65,41.7,41.59,41.68,40123.456790123455,27.0296,27.0621,26.9907,27.0491,40123.4568
2009-07-23 14:35:00,41.68,41.75,41.68,41.69,33509.70017636684,27.0491,27.0945,27.0491,27.0556,33509.7002
2009-07-23 14:40:00,41.69,41.73,41.69,41.7,41887.12522045855,27.0556,27.0815,27.0556,27.0621,41887.1252
2009-07-23 14:45:00,41.7,41.72,41.68,41.7,17857.142857142855,27.0621,27.075,27.0491,27.0621,17857.1429
2009-07-23 14:50:00,41.71,41.76,41.7,41.76,9920.63492063492,27.0686,27.101,27.0621,27.101,9920.6349
2009-07-23 14:55:00,41.74,41.79,41.69,41.73,36155.20282186948,27.088,27.1205,27.0556,27.0815,36155.2028
2009-07-23 15:00:00,41.71,41.84,41.69,41.84,32738.09523809524,27.0686,27.1529,27.0556,27.1529,32738.0952
2009-07-23 15:05:00,41.83,41.85,41.79,41.84,27998.23633156966,27.1464,27.1594,27.1205,27.1529,27998.2363
2009-07-23 15:10:00,41.83,41.9,41.79,41.9,26124.338624338623,27.1464,27.1919,27.1205,27.1919,26124.3386
2009-07-23 15:15:00,41.89,41.9,41.84,41.89,23919.75308641975,27.1854,27.1919,27.1529,27.1854,23919.7531
2009-07-23 15:20:00,41.89,41.9,41.86,41.89,36926.80776014109,27.1854,27.1919,27.1659,27.1854,36926.8078
2009-07-23 15:25:00,41.89,41.97,41.88,41.96,69664.90299823633,27.1854,27.2373,27.1789,27.2308,69664.903
2009-07-23 15:30:00,41.96,41.97,41.88,41.88,66578.48324514991,27.2308,27.2373,27.1789,27.1789,66578.4832
2009-07-23 15:35:00,41.89,41.97,41.87,41.97,59413.58024691357,27.1854,27.2373,27.1724,27.2373,59413.5802
2009-07-23 15:40:00,41.97,42.04,41.9,42.04,80687.83068783068,27.2373,27.2827,27.1919,27.2827,80687.8307
2009-07-23 15:45:00,42.04,42.04,41.89,41.89,62169.312169312165,27.2827,27.2827,27.1854,27.1854,62169.3122
2009-07-23 15:50:00,41.89,41.92,41.84,41.92,84876.54320987653,27.1854,27.2048,27.1529,27.2048,84876.5432
2009-07-23 15:55:00,41.91,41.97,41.89,41.95,110449.73544973544,27.1983,27.2373,27.1854,27.2243,110449.7354
2009-07-24 09:30:00,40.57,41.1,40.52,41.03,160163.13932980597,26.3287,26.6727,26.2963,26.6273,160163.1393
2009-07-24 09:35:00,41.03,41.1,40.35,40.5,179122.57495590826,26.6273,26.6727,26.186,26.2833,179122.575
2009-07-24 09:40:00,40.49,40.88,40.49,40.73,126873.89770723102,26.2768,26.5299,26.2768,26.4326,126873.8977
2009-07-24 09:45:00,40.71,40.81,40.29,40.37,162367.72486772484,26.4196,26.4845,26.147,26.1989,162367.7249
2009-07-24 09:50:00,40.37,40.49,40.34,40.37,105709.87654320986,26.1989,26.2768,26.1795,26.1989,105709.8765
2009-07-24 09:55:00,40.38,40.38,40.19,40.3,89726.63139329806,26.2054,26.2054,26.0821,26.1535,89726.6314
2009-07-24 10:00:00,40.3,40.34,40.02,40.09,106261.02292768958,26.1535,26.1795,25.9718,26.0172,106261.0229
2009-07-24 10:05:00,40.09,40.11,39.92,39.94,109457.67195767196,26.0172,26.0302,25.9069,25.9199,109457.672
2009-07-24 10:10:00,39.93,39.94,39.85,39.89,100749.5590828924,25.9134,25.9199,25.8615,25.8874,100749.5591
2009-07-24 10:15:00,39.9,39.93,39.9,39.92,61067.01940035273,25.8939,25.9134,25.8939,25.9069,61067.0194
2009-07-24 10:20:00,39.92,39.96,39.74,39.96,85648.14814814813,25.9069,25.9329,25.7901,25.9329,85648.1481
2009-07-24 10:25:00,39.96,40.02,39.84,39.95,80798.05996472662,25.9329,25.9718,25.855,25.9264,80798.06
2009-07-24 10:30:00,39.95,39.95,39.84,39.84,58090.82892416225,25.9264,25.9264,25.855,25.855,58090.8289
2009-07-24 10:35:00,39.84,39.85,39.75,39.76,36375.66137566137,25.855,25.8615,25.7966,25.8031,36375.6614
2009-07-24 10:40:00,39.76,39.84,39.72,39.78,40233.68606701939,25.8031,25.855,25.7771,25.816,40233.6861
2009-07-24 10:45:00,39.78,39.8,39.69,39.74,30753.96825396825,25.816,25.829,25.7576,25.7901,30753.9683
2009-07-24 10:50:00,39.74,39.74,39.6,39.66,28769.841269841265,25.7901,25.7901,25.6992,25.7382,28769.8413
2009-07-24 10:55:00,39.66,39.67,39.55,39.58,34060.84656084656,25.7382,25.7447,25.6668,25.6862,34060.8466
2009-07-24 11:00:00,39.57,39.74,39.56,39.74,34942.6807760141,25.6798,25.7901,25.6733,25.7901,34942.6808
2009-07-24 11:05:00,39.73,39.74,39.6,39.6,32848.324514991175,25.7836,25.7901,25.6992,25.6992,32848.3245
2009-07-24 11:10:00,39.6,39.68,39.59,39.63,37037.03703703703,25.6992,25.7511,25.6927,25.7187,37037.037
2009-07-24 11:15:00,39.63,39.63,39.59,39.6,26895.943562610228,25.7187,25.7187,25.6927,25.6992,26895.9436
2009-07-24 11:20:00,39.61,39.68,39.57,39.58,50925.92592592592,25.7057,25.7511,25.6798,25.6862,50925.9259
2009-07-24 11:25:00,39.57,39.64,39.57,39.58,35052.91005291005,25.6798,25.7252,25.6798,25.6862,35052.9101
2009-07-24 11:30:00,39.59,39.68,39.59,39.66,44973.544973544966,25.6927,25.7511,25.6927,25.7382,44973.545
2009-07-24 11:35:00,39.66,39.7,39.58,39.7,71759.25925925926,25.7382,25.7641,25.6862,25.7641,71759.2593
2009-07-24 11:40:00,39.69,39.79,39.6,39.64,60846.56084656084,25.7576,25.8225,25.6992,25.7252,60846.5608
2009-07-24 11:45:00,39.63,39.65,39.57,39.61,32517.636684303347,25.7187,25.7317,25.6798,25.7057,32517.6367
2009-07-24 11:50:00,39.61,39.64,39.57,39.59,67901.23456790122,25.7057,25.7252,25.6798,25.6927,67901.2346
2009-07-24 11:55:00,39.58,39.64,39.58,39.62,39792.76895943562,25.6862,25.7252,25.6862,25.7122,39792.769
2009-07-24 12:00:00,39.62,39.63,39.57,39.63,41115.52028218695,25.7122,25.7187,25.6798,25.7187,41115.5203
2009-07-24 12:05:00,39.62,39.64,39.56,39.57,25683.421516754846,25.7122,25.7252,25.6733,25.6798,25683.4215
2009-07-24 12:10:00,39.56,39.57,39.54,39.56,29651.67548500881,25.6733,25.6798,25.6603,25.6733,29651.6755
2009-07-24 12:15:00,39.56,39.61,39.56,39.6,127204.58553791886,25.6733,25.7057,25.6733,25.6992,127204.5855
2009-07-24 12:20:00,39.6,39.62,39.6,39.61,30313.05114638448,25.6992,25.7122,25.6992,25.7057,30313.0511
2009-07-24 12:25:00,39.6,39.62,39.6,39.61,18738.977072310405,25.6992,25.7122,25.6992,25.7057,18738.9771
2009-07-24 12:30:00,39.61,39.61,39.6,39.6,18518.518518518515,25.7057,25.7057,25.6992,25.6992,18518.5185
2009-07-24 12:35:00,39.6,39.62,39.6,39.61,26455.02645502645,25.6992,25.7122,25.6992,25.7057,26455.0265
2009-07-24 12:40:00,39.61,39.78,39.61,39.75,56988.53615520282,25.7057,25.816,25.7057,25.7966,56988.5362
2009-07-24 12:45:00,39.74,39.75,39.68,39.68,64594.35626102292,25.7901,25.7966,25.7511,25.7511,64594.3563
2009-07-24 12:50:00,39.68,39.69,39.64,39.64,33289.241622574955,25.7511,25.7576,25.7252,25.7252,33289.2416
2009-07-24 12:55:00,39.64,39.65,39.56,39.61,26124.338624338623,25.7252,25.7317,25.6733,25.7057,26124.3386
2009-07-24 13:00:00,39.6,39.61,39.58,39.59,23478.835978835978,25.6992,25.7057,25.6862,25.6927,23478.836
2009-07-24 13:05:00,39.59,39.62,39.58,39.62,36926.80776014109,25.6927,25.7122,25.6862,25.7122,36926.8078
2009-07-24 13:10:00,39.62,39.68,39.61,39.67,76168.43033509699,25.7122,25.7511,25.7057,25.7447,76168.4303
2009-07-24 13:15:00,39.67,39.71,39.64,39.7,25573.192239858905,25.7447,25.7706,25.7252,25.7641,25573.1922
2009-07-24 13:20:00,39.71,39.71,39.64,39.65,40013.22751322751,25.7706,25.7706,25.7252,25.7317,40013.2275
2009-07-24 13:25:00,39.65,39.65,39.63,39.65,16644.620811287477,25.7317,25.7317,25.7187,25.7317,16644.6208
2009-07-24 13:30:00,39.64,39.75,39.64,39.72,46296.29629629629,25.7252,25.7966,25.7252,25.7771,46296.2963
2009-07-24 13:35:00,39.71,39.76,39.69,39.73,32076.719576719574,25.7706,25.8031,25.7576,25.7836,32076.7196
2009-07-24 13:40:00,39.73,39.73,39.68,39.69,28328.92416225749,25.7836,25.7836,25.7511,25.7576,28328.9242
2009-07-24 13:45:00,39.7,39.74,39.69,39.74,38139.32980599647,25.7641,25.7901,25.7576,25.7901,38139.3298
2009-07-24 13:50:00,39.74,39.75,39.72,39.73,57208.9947089947,25.7901,25.7966,25.7771,25.7836,57208.9947
2009-07-24 13:55:00,39.72,39.8,39.71,39.78,105379.18871252204,25.7771,25.829,25.7706,25.816,105379.1887
2009-07-24 14:00:00,39.78,39.85,39.71,39.74,127535.2733686067,25.816,25.8615,25.7706,25.7901,127535.2734
2009-07-24 14:05:00,39.75,39.83,39.74,39.83,46957.67195767196,25.7966,25.8485,25.7901,25.8485,46957.672
2009-07-24 14:10:00,39.83,39.89,39.82,39.88,78262.78659611993,25.8485,25.8874,25.842,25.8809,78262.7866
2009-07-24 14:15:00,39.88,39.92,39.86,39.91,94576.71957671957,25.8809,25.9069,25.868,25.9004,94576.7196
2009-07-24 14:20:00,39.9,39.91,39.9,39.91,44532.62786596119,25.8939,25.9004,25.8939,25.9004,44532.6279
2009-07-24 14:25:00,39.9,39.91,39.76,39.76,50154.32098765432,25.8939,25.9004,25.8031,25.8031,50154.321
2009-07-24 14:30:00,39.77,39.84,39.77,39.8,41225.74955908289,25.8096,25.855,25.8096,25.829,41225.7496
2009-07-24 14:35:00,39.79,39.8,39.72,39.72,33068.783068783065,25.8225,25.829,25.7771,25.7771,33068.7831
2009-07-24 14:40:00,39.72,39.73,39.69,39.7,29982.36331569665,25.7771,25.7836,25.7576,25.7641,29982.3633
2009-07-24 14:45:00,39.7,39.74,39.69,39.71,40233.68606701939,25.7641,25.7901,25.7576,25.7706,40233.6861
2009-07-24 14:50:00,39.71,39.74,39.69,39.73,48390.65255731922,25.7706,25.7901,25.7576,25.7836,48390.6526
2009-07-24 14:55:00,39.73,39.74,39.71,39.72,62940.917107583766,25.7836,25.7901,25.7706,25.7771,62940.9171
2009-07-24 15:00:00,39.71,39.74,39.71,39.74,127976.19047619046,25.7706,25.7901,25.7706,25.7901,127976.1905
2009-07-24 15:05:00,39.73,39.74,39.73,39.73,33950.61728395061,25.7836,25.7901,25.7836,25.7836,33950.6173
2009-07-24 15:10:00,39.74,39.74,39.73,39.74,26565.2557319224,25.7901,25.7901,25.7836,25.7901,26565.2557
2009-07-24 15:15:00,39.74,39.82,39.74,39.76,96671.0758377425,25.7901,25.842,25.7901,25.8031,96671.0758
2009-07-24 15:20:00,39.75,39.82,39.75,39.81,53461.19929453262,25.7966,25.842,25.7966,25.8355,53461.1993
2009-07-24 15:25:00,39.81,39.86,39.79,39.8,47508.81834215167,25.8355,25.868,25.8225,25.829,47508.8183
2009-07-24 15:30:00,39.8,39.8,39.69,39.7,55886.24338624338,25.829,25.829,25.7576,25.7641,55886.2434
2009-07-24 15:35:00,39.7,39.75,39.69,39.74,69003.52733686066,25.7641,25.7966,25.7576,25.7901,69003.5273
2009-07-24 15:40:00,39.74,39.76,39.7,39.74,84766.31393298059,25.7901,25.8031,25.7641,25.7901,84766.3139
2009-07-24 15:45:00,39.74,39.76,39.71,39.75,81790.12345679011,25.7901,25.8031,25.7706,25.7966,81790.1235
2009-07-24 15:50:00,39.74,39.76,39.74,39.74,104387.12522045856,25.7901,25.8031,25.7901,25.7901,104387.1252
2009-07-24 15:55:00,39.74,39.81,39.73,39.75,207451.49911816567,25.7901,25.8355,25.7836,25.7966,207451.4991
2009-07-27 09:30:00,39.54,39.63,38.57,39.18,201388.88888888888,25.6603,25.7187,25.0308,25.4267,201388.8889
2009-07-27 09:35:00,39.17,39.19,38.78,39.06,89395.94356261022,25.4202,25.4331,25.1671,25.3488,89395.9436
2009-07-27 09:40:00,39.08,39.3,39.04,39.07,70767.19576719576,25.3618,25.5045,25.3358,25.3553,70767.1958
2009-07-27 09:45:00,39.06,39.41,39.05,39.24,43981.481481481474,25.3488,25.5759,25.3423,25.4656,43981.4815
2009-07-27 09:50:00,39.24,39.38,39.24,39.36,40674.60317460317,25.4656,25.5565,25.4656,25.5435,40674.6032
2009-07-27 09:55:00,39.36,39.37,39.25,39.27,41446.20811287477,25.5435,25.55,25.4721,25.4851,41446.2081
2009-07-27 10:00:00,39.28,39.46,39.27,39.37,86640.21164021164,25.4916,25.6084,25.4851,25.55,86640.2116
2009-07-27 10:05:00,39.36,39.42,39.2,39.32,62499.99999999999,25.5435,25.5824,25.4396,25.5175,62500.0
2009-07-27 10:10:00,39.33,39.34,39.01,39.05,59523.80952380952,25.524,25.5305,25.3163,25.3423,59523.8095
2009-07-27 10:15:00,39.07,39.11,39.0,39.04,37367.724867724864,25.3553,25.3812,25.3098,25.3358,37367.7249
2009-07-27 10:20:00,39.05,39.06,38.98,38.98,48611.1111111111,25.3423,25.3488,25.2969,25.2969,48611.1111
2009-07-27 10:25:00,38.97,38.98,38.85,38.92,55224.86772486772,25.2904,25.2969,25.2125,25.2579,55224.8677
2009-07-27 10:30:00,38.92,39.0,38.92,38.93,39792.76895943562,25.2579,25.3098,25.2579,25.2644,39792.769
2009-07-27 10:35:00,38.93,38.96,38.9,38.92,35163.13932980599,25.2644,25.2839,25.2449,25.2579,35163.1393
2009-07-27 10:40:00,38.94,39.04,38.88,38.97,37367.724867724864,25.2709,25.3358,25.232,25.2904,37367.7249
2009-07-27 10:45:00,38.97,38.98,38.93,38.95,24140.21164021164,25.2904,25.2969,25.2644,25.2774,24140.2116
2009-07-27 10:50:00,38.96,38.96,38.85,38.89,34171.0758377425,25.2839,25.2839,25.2125,25.2385,34171.0758
2009-07-27 10:55:00,38.88,38.88,38.81,38.84,40233.68606701939,25.232,25.232,25.1865,25.206,40233.6861
2009-07-27 11:00:00,38.84,39.01,38.84,38.99,31084.65608465608,25.206,25.3163,25.206,25.3034,31084.6561
2009-07-27 11:05:00,38.97,39.02,38.9,38.98,36265.43209876543,25.2904,25.3228,25.2449,25.2969,36265.4321
2009-07-27 11:10:00,38.97,39.09,38.96,39.05,42768.9594356261,25.2904,25.3683,25.2839,25.3423,42768.9594
2009-07-27 11:15:00,39.06,39.1,39.06,39.08,29872.1340388007,25.3488,25.3747,25.3488,25.3618,29872.134
2009-07-27 11:20:00,39.08,39.23,39.08,39.11,46516.754850088175,25.3618,25.4591,25.3618,25.3812,46516.7549
2009-07-27 11:25:00,39.12,39.23,39.11,39.22,26895.943562610228,25.3877,25.4591,25.3812,25.4526,26895.9436
2009-07-27 11:30:00,39.22,39.26,39.21,39.24,37367.724867724864,25.4526,25.4786,25.4461,25.4656,37367.7249
2009-07-27 11:35:00,39.24,39.28,39.23,39.27,34611.992945326274,25.4656,25.4916,25.4591,25.4851,34611.9929
2009-07-27 11:40:00,39.27,39.33,39.26,39.32,20061.728395061727,25.4851,25.524,25.4786,25.5175,20061.7284
2009-07-27 11:45:00,39.31,39.33,39.25,39.28,22707.231040564373,25.511,25.524,25.4721,25.4916,22707.231
2009-07-27 11:50:00,39.28,39.29,39.28,39.28,15542.32804232804,25.4916,25.498,25.4916,25.4916,15542.328
2009-07-27 11:55:00,39.28,39.29,39.18,39.19,32076.719576719574,25.4916,25.498,25.4267,25.4331,32076.7196
2009-07-27 12:00:00,39.19,39.21,39.13,39.16,27888.00705467372,25.4331,25.4461,25.3942,25.4137,27888.0071
2009-07-27 12:05:00,39.16,39.18,39.15,39.17,22597.001763668428,25.4137,25.4267,25.4072,25.4202,22597.0018
2009-07-27 12:10:00,39.16,39.21,39.16,39.19,18518.518518518515,25.4137,25.4461,25.4137,25.4331,18518.5185
2009-07-27 12:15:00,39.19,39.19,39.16,39.17,18518.518518518515,25.4331,25.4331,25.4137,25.4202,18518.5185
2009-07-27 12:20:00,39.16,39.18,39.14,39.17,28659.611992945323,25.4137,25.4267,25.4007,25.4202,28659.612
2009-07-27 12:25:00,39.17,39.18,39.11,39.14,23699.294532627864,25.4202,25.4267,25.3812,25.4007,23699.2945
2009-07-27 12:30:00,39.14,39.15,39.14,39.15,9589.947089947089,25.4007,25.4072,25.4007,25.4072,9589.9471
2009-07-27 12:35:00,39.15,39.16,39.12,39.15,28769.841269841265,25.4072,25.4137,25.3877,25.4072,28769.8413
2009-07-27 12:40:00,39.15,39.16,39.07,39.1,44312.16931216931,25.4072,25.4137,25.3553,25.3747,44312.1693
2009-07-27 12:45:00,39.09,39.1,39.04,39.06,21164.02116402116,25.3683,25.3747,25.3358,25.3488,21164.0212
2009-07-27 12:50:00,39.06,39.17,39.06,39.13,14770.723104056437,25.3488,25.4202,25.3488,25.3942,14770.7231
2009-07-27 12:55:00,39.13,39.18,39.12,39.18,8818.342151675484,25.3942,25.4267,25.3877,25.4267,8818.3422
2009-07-27 13:00:00,39.18,39.18,39.15,39.17,12566.137566137564,25.4267,25.4267,25.4072,25.4202,12566.1376
2009-07-27 13:05:00,39.17,39.21,39.17,39.21,31635.8024691358,25.4202,25.4461,25.4202,25.4461,31635.8025
2009-07-27 13:10:00,39.21,39.25,39.21,39.22,20723.104056437387,25.4461,25.4721,25.4461,25.4526,20723.1041
2009-07-27 13:15:00,39.23,39.24,39.2,39.21,21053.79188712522,25.4591,25.4656,25.4396,25.4461,21053.7919
2009-07-27 13:20:00,39.21,39.23,39.15,39.16,20171.95767195767,25.4461,25.4591,25.4072,25.4137,20171.9577
2009-07-27 13:25:00,39.16,39.16,39.11,39.13,17857.142857142855,25.4137,25.4137,25.3812,25.3942,17857.1429
2009-07-27 13:30:00,39.13,39.21,39.12,39.12,29320.987654320983,25.3942,25.4461,25.3877,25.3877,29320.9877
2009-07-27 13:35:00,39.12,39.13,39.09,39.11,16644.620811287477,25.3877,25.3942,25.3683,25.3812,16644.6208
2009-07-27 13:40:00,39.12,39.17,39.11,39.14,27667.548500881832,25.3877,25.4202,25.3812,25.4007,27667.5485
2009-07-27 13:45:00,39.12,39.17,39.09,39.16,25573.192239858905,25.3877,25.4202,25.3683,25.4137,25573.1922
2009-07-27 13:50:00,39.16,39.2,39.16,39.17,20943.56261022928,25.4137,25.4396,25.4137,25.4202,20943.5626
2009-07-27 13:55:00,39.16,39.25,39.16,39.23,22376.54320987654,25.4137,25.4721,25.4137,25.4591,22376.5432
2009-07-27 14:00:00,39.23,39.25,39.21,39.22,16975.308641975305,25.4591,25.4721,25.4461,25.4526,16975.3086
2009-07-27 14:05:00,39.22,39.23,39.2,39.21,21164.02116402116,25.4526,25.4591,25.4396,25.4461,21164.0212
2009-07-27 14:10:00,39.21,39.25,39.2,39.22,23368.60670194004,25.4461,25.4721,25.4396,25.4526,23368.6067
2009-07-27 14:15:00,39.2,39.24,39.14,39.14,47398.58906525573,25.4396,25.4656,25.4007,25.4007,47398.5891
2009-07-27 14:20:00,39.14,39.15,39.12,39.12,37918.87125220458,25.4007,25.4072,25.3877,25.3877,37918.8713
2009-07-27 14:25:00,39.13,39.15,39.1,39.14,22266.3139329806,25.3942,25.4072,25.3747,25.4007,22266.3139
2009-07-27 14:30:00,39.15,39.2,39.15,39.15,30643.738977072306,25.4072,25.4396,25.4072,25.4072,30643.739
2009-07-27 14:35:00,39.15,39.22,39.15,39.21,31635.8024691358,25.4072,25.4526,25.4072,25.4461,31635.8025
2009-07-27 14:40:00,39.21,39.27,39.19,39.27,37147.266313932974,25.4461,25.4851,25.4331,25.4851,37147.2663
2009-07-27 14:45:00,39.27,39.33,39.27,39.33,28218.69488536155,25.4851,25.524,25.4851,25.524,28218.6949
2009-07-27 14:50:00,39.33,39.33,39.24,39.31,43871.25220458553,25.524,25.524,25.4656,25.511,43871.2522
2009-07-27 14:55:00,39.3,39.35,39.3,39.33,19731.040564373896,25.5045,25.537,25.5045,25.524,19731.0406
2009-07-27 15:00:00,39.34,39.34,39.25,39.25,27336.860670194,25.5305,25.5305,25.4721,25.4721,27336.8607
2009-07-27 15:05:00,39.25,39.3,39.25,39.28,30533.509700176364,25.4721,25.5045,25.4721,25.4916,30533.5097
2009-07-27 15:10:00,39.28,39.32,39.26,39.28,22486.772486772483,25.4916,25.5175,25.4786,25.4916,22486.7725
2009-07-27 15:15:00,39.28,39.29,39.2,39.25,48390.65255731922,25.4916,25.498,25.4396,25.4721,48390.6526
2009-07-27 15:20:00,39.25,39.25,39.23,39.23,24691.358024691355,25.4721,25.4721,25.4591,25.4591,24691.358
2009-07-27 15:25:00,39.23,39.35,39.23,39.3,52028.21869488536,25.4591,25.537,25.4591,25.5045,52028.2187
2009-07-27 15:30:00,39.3,39.3,39.27,39.28,50925.92592592592,25.5045,25.5045,25.4851,25.4916,50925.9259
2009-07-27 15:35:00,39.28,39.29,39.25,39.27,52358.906525573184,25.4916,25.498,25.4721,25.4851,52358.9065
2009-07-27 15:40:00,39.27,39.32,39.25,39.32,53681.65784832451,25.4851,25.5175,25.4721,25.5175,53681.6578
2009-07-27 15:45:00,39.31,39.32,39.26,39.27,52579.365079365074,25.511,25.5175,25.4786,25.4851,52579.3651
2009-07-27 15:50:00,39.27,39.36,39.26,39.35,65255.73192239858,25.4851,25.5435,25.4786,25.537,65255.7319
2009-07-27 15:55:00,39.35,39.42,39.33,39.39,138888.88888888888,25.537,25.5824,25.524,25.5629,138888.8889
2009-07-28 09:30:00,39.15,39.3,38.93,39.26,71428.57142857142,25.4072,25.5045,25.2644,25.4786,71428.5714
2009-07-28 09:35:00,39.27,39.46,39.24,39.45,49823.63315696648,25.4851,25.6084,25.4656,25.6019,49823.6332
2009-07-28 09:40:00,39.45,39.67,39.45,39.64,71979.71781305113,25.6019,25.7447,25.6019,25.7252,71979.7178
2009-07-28 09:45:00,39.63,39.7,39.57,39.64,47067.90123456789,25.7187,25.7641,25.6798,25.7252,47067.9012
2009-07-28 09:50:00,39.64,39.8,39.62,39.8,79916.22574955907,25.7252,25.829,25.7122,25.829,79916.2257
2009-07-28 09:55:00,39.81,39.92,39.71,39.81,63932.98059964726,25.8355,25.9069,25.7706,25.8355,63932.9806
2009-07-28 10:00:00,39.79,39.79,39.59,39.67,76719.57671957671,25.8225,25.8225,25.6927,25.7447,76719.5767
2009-07-28 10:05:00,39.67,39.85,39.67,39.82,61177.24867724867,25.7447,25.8615,25.7447,25.842,61177.2487
2009-07-28 10:10:00,39.82,39.84,39.69,39.73,67680.77601410935,25.842,25.855,25.7576,25.7836,67680.776
2009-07-28 10:15:00,39.72,39.74,39.64,39.65,60515.87301587301,25.7771,25.7901,25.7252,25.7317,60515.873
2009-07-28 10:20:00,39.64,39.66,39.56,39.59,59303.35097001763,25.7252,25.7382,25.6733,25.6927,59303.351
2009-07-28 10:25:00,39.59,39.68,39.59,39.64,48941.79894179894,25.6927,25.7511,25.6927,25.7252,48941.7989
2009-07-28 10:30:00,39.64,39.73,39.62,39.64,54232.80423280423,25.7252,25.7836,25.7122,25.7252,54232.8042
2009-07-28 10:35:00,39.64,39.69,39.6,39.67,45194.003527336856,25.7252,25.7576,25.6992,25.7447,45194.0035
2009-07-28 10:40:00,39.66,39.75,39.62,39.74,27447.089947089946,25.7382,25.7966,25.7122,25.7901,27447.0899
2009-07-28 10:45:00,39.74,39.75,39.64,39.74,24691.358024691355,25.7901,25.7966,25.7252,25.7901,24691.358
2009-07-28 10:50:00,39.74,39.75,39.73,39.74,13558.201058201055,25.7901,25.7966,25.7836,25.7901,13558.2011
2009-07-28 10:55:00,39.73,39.74,39.61,39.69,37588.18342151675,25.7836,25.7901,25.7057,25.7576,37588.1834
2009-07-28 11:00:00,39.67,39.68,39.6,39.6,51256.61375661375,25.7447,25.7511,25.6992,25.6992,51256.6138
2009-07-28 11:05:00,39.6,39.62,39.6,39.6,57870.370370370365,25.6992,25.7122,25.6992,25.6992,57870.3704
2009-07-28 11:10:00,39.6,39.64,39.6,39.61,28328.92416225749,25.6992,25.7252,25.6992,25.7057,28328.9242
2009-07-28 11:15:00,39.61,39.67,39.61,39.66,25573.192239858905,25.7057,25.7447,25.7057,25.7382,25573.1922
2009-07-28 11:20:00,39.65,39.67,39.6,39.61,41776.8959435626,25.7317,25.7447,25.6992,25.7057,41776.8959
2009-07-28 11:25:00,39.6,39.65,39.6,39.63,68452.38095238095,25.6992,25.7317,25.6992,25.7187,68452.381
2009-07-28 11:30:00,39.61,39.62,39.6,39.61,31635.8024691358,25.7057,25.7122,25.6992,25.7057,31635.8025
2009-07-28 11:35:00,39.6,39.64,39.6,39.64,48280.42328042328,25.6992,25.7252,25.6992,25.7252,48280.4233
2009-07-28 11:40:00,39.64,39.68,39.62,39.67,22597.001763668428,25.7252,25.7511,25.7122,25.7447,22597.0018
2009-07-28 11:45:00,39.67,39.72,39.64,39.65,38910.93474426808,25.7447,25.7771,25.7252,25.7317,38910.9347
2009-07-28 11:50:00,39.66,39.67,39.61,39.64,25793.65079365079,25.7382,25.7447,25.7057,25.7252,25793.6508
2009-07-28 11:55:00,39.63,39.66,39.6,39.65,28990.299823633155,25.7187,25.7382,25.6992,25.7317,28990.2998
2009-07-28 12:00:00,39.64,39.65,39.61,39.62,33509.70017636684,25.7252,25.7317,25.7057,25.7122,33509.7002
2009-07-28 12:05:00,39.61,39.73,39.61,39.73,29320.987654320983,25.7057,25.7836,25.7057,25.7836,29320.9877
2009-07-28 12:10:00,39.73,39.74,39.7,39.72,17416.225749559082,25.7836,25.7901,25.7641,25.7771,17416.2257
2009-07-28 12:15:00,39.71,39.77,39.71,39.73,17085.53791887125,25.7706,25.8096,25.7706,25.7836,17085.5379
2009-07-28 12:20:00,39.72,39.73,39.62,39.65,19841.26984126984,25.7771,25.7836,25.7122,25.7317,19841.2698
2009-07-28 12:25:00,39.65,39.71,39.64,39.71,11022.927689594357,25.7317,25.7706,25.7252,25.7706,11022.9277
2009-07-28 12:30:00,39.71,39.74,39.69,39.73,24140.21164021164,25.7706,25.7901,25.7576,25.7836,24140.2116
2009-07-28 12:35:00,39.74,39.77,39.73,39.74,24250.440917107582,25.7901,25.8096,25.7836,25.7901,24250.4409
2009-07-28 12:40:00,39.73,39.74,39.72,39.74,11353.615520282186,25.7836,25.7901,25.7771,25.7901,11353.6155
2009-07-28 12:45:00,39.74,39.77,39.74,39.77,11684.303350970016,25.7901,25.8096,25.7901,25.8096,11684.3034
2009-07-28 12:50:00,39.76,39.77,39.69,39.74,18849.206349206343,25.8031,25.8096,25.7576,25.7901,18849.2063
2009-07-28 12:55:00,39.74,39.79,39.74,39.78,17857.142857142855,25.7901,25.8225,25.7901,25.816,17857.1429
2009-07-28 13:00:00,39.77,39.77,39.64,39.64,26455.02645502645,25.8096,25.8096,25.7252,25.7252,26455.0265
2009-07-28 13:05:00,39.64,39.68,39.6,39.68,30202.821869488533,25.7252,25.7511,25.6992,25.7511,30202.8219
2009-07-28 13:10:00,39.68,39.78,39.68,39.72,24250.440917107582,25.7511,25.816,25.7511,25.7771,24250.4409
2009-07-28 13:15:00,39.72,39.74,39.67,39.72,17636.68430335097,25.7771,25.7901,25.7447,25.7771,17636.6843
2009-07-28 13:20:00,39.69,39.78,39.68,39.77,20502.6455026455,25.7576,25.816,25.7511,25.8096,20502.6455
2009-07-28 13:25:00,39.77,39.83,39.76,39.82,38249.55908289241,25.8096,25.8485,25.8031,25.842,38249.5591
2009-07-28 13:30:00,39.83,39.84,39.8,39.81,27447.089947089946,25.8485,25.855,25.829,25.8355,27447.0899
2009-07-28 13:35:00,39.81,39.85,39.79,39.85,17305.996472663137,25.8355,25.8615,25.8225,25.8615,17305.9965
2009-07-28 13:40:00,39.84,39.88,39.83,39.87,20502.6455026455,25.855,25.8809,25.8485,25.8744,20502.6455
2009-07-28 13:45:00,39.87,39.87,39.74,39.81,44091.71075837742,25.8744,25.8744,25.7901,25.8355,44091.7108
2009-07-28 13:50:00,39.81,39.91,39.79,39.91,18408.289241622573,25.8355,25.9004,25.8225,25.9004,18408.2892
2009-07-28 13:55:00,39.91,39.92,39.82,39.82,37918.87125220458,25.9004,25.9069,25.842,25.842,37918.8713
2009-07-28 14:00:00,39.82,39.84,39.75,39.84,41005.291005291,25.842,25.855,25.7966,25.855,41005.291
2009-07-28 14:05:00,39.84,39.92,39.82,39.92,14219.576719576718,25.855,25.9069,25.842,25.9069,14219.5767
2009-07-28 14:10:00,39.91,39.92,39.86,39.87,32186.948853615515,25.9004,25.9069,25.868,25.8744,32186.9489
2009-07-28 14:15:00,39.88,39.91,39.83,39.84,24801.5873015873,25.8809,25.9004,25.8485,25.855,24801.5873
2009-07-28 14:20:00,39.84,39.91,39.81,39.82,55004.40917107583,25.855,25.9004,25.8355,25.842,55004.4092
2009-07-28 14:25:00,39.82,39.84,39.76,39.79,31966.49029982363,25.842,25.855,25.8031,25.8225,31966.4903
2009-07-28 14:30:00,39.78,39.92,39.78,39.88,36044.97354497354,25.816,25.9069,25.816,25.8809,36044.9735
2009-07-28 14:35:00,39.89,39.91,39.84,39.86,25352.73368606701,25.8874,25.9004,25.855,25.868,25352.7337
2009-07-28 14:40:00,39.86,39.9,39.85,39.85,36265.43209876543,25.868,25.8939,25.8615,25.8615,36265.4321
2009-07-28 14:45:00,39.85,39.91,39.85,39.9,17085.53791887125,25.8615,25.9004,25.8615,25.8939,17085.5379
2009-07-28 14:50:00,39.89,39.9,39.76,39.76,55996.47266313932,25.8874,25.8939,25.8031,25.8031,55996.4727
2009-07-28 14:55:00,39.76,39.85,39.74,39.85,33950.61728395061,25.8031,25.8615,25.7901,25.8615,33950.6173
2009-07-28 15:00:00,39.85,39.85,39.78,39.78,32517.636684303347,25.8615,25.8615,25.816,25.816,32517.6367
2009-07-28 15:05:00,39.78,39.82,39.76,39.8,31415.34391534391,25.816,25.842,25.8031,25.829,31415.3439
2009-07-28 15:10:00,39.79,39.89,39.78,39.89,45194.003527336856,25.8225,25.8874,25.816,25.8874,45194.0035
2009-07-28 15:15:00,39.87,39.88,39.74,39.75,56547.61904761904,25.8744,25.8809,25.7901,25.7966,56547.619
2009-07-28 15:20:00,39.75,39.8,39.71,39.8,27667.548500881832,25.7966,25.829,25.7706,25.829,27667.5485
2009-07-28 15:25:00,39.79,39.8,39.68,39.77,48500.881834215164,25.8225,25.829,25.7511,25.8096,48500.8818
2009-07-28 15:30:00,39.77,39.77,39.64,39.73,69775.13227513227,25.8096,25.8096,25.7252,25.7836,69775.1323
2009-07-28 15:35:00,39.74,39.8,39.71,39.73,35824.514991181655,25.7901,25.829,25.7706,25.7836,35824.515
2009-07-28 15:40:00,39.71,39.84,39.71,39.81,46737.21340388007,25.7706,25.855,25.7706,25.8355,46737.2134
2009-07-28 15:45:00,39.82,39.82,39.75,39.75,70436.50793650793,25.842,25.842,25.7966,25.7966,70436.5079
2009-07-28 15:50:00,39.76,39.8,39.69,39.71,79034.39153439153,25.8031,25.829,25.7576,25.7706,79034.3915
2009-07-28 15:55:00,39.71,39.83,39.68,39.8,107583.77425044093,25.7706,25.8485,25.7511,25.829,107583.7743
2009-07-29 09:30:00,39.5,39.78,39.5,39.78,74074.07407407406,25.6343,25.816,25.6343,25.816,74074.0741
2009-07-29 09:35:00,39.77,39.83,39.56,39.8,68121.69312169311,25.8096,25.8485,25.6733,25.829,68121.6931
2009-07-29 09:40:00,39.79,40.0,39.7,39.99,38470.0176366843,25.8225,25.9588,25.7641,25.9523,38470.0176
2009-07-29 09:45:00,40.01,40.07,39.85,39.87,36375.66137566137,25.9653,26.0042,25.8615,25.8744,36375.6614
2009-07-29 09:50:00,39.89,40.01,39.82,39.93,48831.56966490299,25.8874,25.9653,25.842,25.9134,48831.5697
2009-07-29 09:55:00,39.93,40.15,39.93,40.12,42768.9594356261,25.9134,26.0562,25.9134,26.0367,42768.9594
2009-07-29 10:00:00,40.11,40.29,40.11,40.29,33068.783068783065,26.0302,26.147,26.0302,26.147,33068.7831
2009-07-29 10:05:00,40.29,40.33,40.25,40.27,34611.992945326274,26.147,26.173,26.1211,26.134,34611.9929
2009-07-29 10:10:00,40.26,40.41,40.26,40.31,43981.481481481474,26.1275,26.2249,26.1275,26.16,43981.4815
2009-07-29 10:15:00,40.31,40.35,40.21,40.27,24801.5873015873,26.16,26.186,26.0951,26.134,24801.5873
2009-07-29 10:20:00,40.27,40.33,40.22,40.3,29431.216931216928,26.134,26.173,26.1016,26.1535,29431.2169
2009-07-29 10:25:00,40.3,40.32,40.14,40.25,42658.73015873016,26.1535,26.1665,26.0497,26.1211,42658.7302
2009-07-29 10:30:00,40.25,40.26,40.09,40.18,33399.47089947089,26.1211,26.1275,26.0172,26.0756,33399.4709
2009-07-29 10:35:00,40.19,40.21,40.13,40.18,14880.95238095238,26.0821,26.0951,26.0432,26.0756,14880.9524
2009-07-29 10:40:00,40.16,40.25,40.14,40.22,19179.894179894178,26.0626,26.1211,26.0497,26.1016,19179.8942
2009-07-29 10:45:00,40.22,40.32,40.18,40.32,23368.60670194004,26.1016,26.1665,26.0756,26.1665,23368.6067
2009-07-29 10:50:00,40.31,40.4,40.27,40.38,33950.61728395061,26.16,26.2184,26.134,26.2054,33950.6173
2009-07-29 10:55:00,40.38,40.4,40.28,40.39,19841.26984126984,26.2054,26.2184,26.1405,26.2119,19841.2698
2009-07-29 11:00:00,40.38,40.43,40.31,40.32,22156.08465608465,26.2054,26.2379,26.16,26.1665,22156.0847
2009-07-29 11:05:00,40.31,40.48,40.31,40.44,30533.509700176364,26.16,26.2703,26.16,26.2444,30533.5097
2009-07-29 11:10:00,40.45,40.51,40.44,40.47,33509.70017636684,26.2509,26.2898,26.2444,26.2638,33509.7002
2009-07-29 11:15:00,40.45,40.45,40.36,40.42,27006.17283950617,26.2509,26.2509,26.1924,26.2314,27006.1728
2009-07-29 11:20:00,40.42,40.46,40.33,40.33,18298.059964726628,26.2314,26.2573,26.173,26.173,18298.06
2009-07-29 11:25:00,40.33,40.4,40.3,40.38,18298.059964726628,26.173,26.2184,26.1535,26.2054,18298.06
2009-07-29 11:30:00,40.39,40.47,40.34,40.44,36375.66137566137,26.2119,26.2638,26.1795,26.2444,36375.6614
2009-07-29 11:35:00,40.44,40.47,40.38,40.39,23037.9188712522,26.2444,26.2638,26.2054,26.2119,23037.9189
2009-07-29 11:40:00,40.4,40.5,40.39,40.5,55886.24338624338,26.2184,26.2833,26.2119,26.2833,55886.2434
2009-07-29 11:45:00,40.5,40.54,40.45,40.49,22156.08465608465,26.2833,26.3093,26.2509,26.2768,22156.0847
2009-07-29 11:50:00,40.5,40.52,40.49,40.5,19069.66490299824,26.2833,26.2963,26.2768,26.2833,19069.6649
2009-07-29 11:55:00,40.49,40.55,40.49,40.54,19731.040564373896,26.2768,26.3157,26.2768,26.3093,19731.0406
2009-07-29 12:00:00,40.55,40.62,40.54,40.62,25022.045855379187,26.3157,26.3612,26.3093,26.3612,25022.0459
2009-07-29 12:05:00,40.62,40.62,40.57,40.6,11353.615520282186,26.3612,26.3612,26.3287,26.3482,11353.6155
2009-07-29 12:10:00,40.59,40.63,40.58,40.62,10251.32275132275,26.3417,26.3677,26.3352,26.3612,10251.3228
2009-07-29 12:15:00,40.63,40.77,40.62,40.76,55665.78483245149,26.3677,26.4585,26.3612,26.452,55665.7848
2009-07-29 12:20:00,40.74,40.8,40.72,40.76,48170.19400352733,26.4391,26.478,26.4261,26.452,48170.194
2009-07-29 12:25:00,40.78,40.82,40.78,40.81,56988.53615520282,26.465,26.491,26.465,26.4845,56988.5362
2009-07-29 12:30:00,40.81,40.81,40.74,40.78,29761.90476190476,26.4845,26.4845,26.4391,26.465,29761.9048
2009-07-29 12:35:00,40.79,40.83,40.77,40.82,26014.10934744268,26.4715,26.4975,26.4585,26.491,26014.1093
2009-07-29 12:40:00,40.83,40.84,40.77,40.82,21825.396825396823,26.4975,26.5039,26.4585,26.491,21825.3968
2009-07-29 12:45:00,40.81,40.82,40.8,40.81,9700.176366843032,26.4845,26.491,26.478,26.4845,9700.1764
2009-07-29 12:50:00,40.81,40.82,40.76,40.77,9479.717813051146,26.4845,26.491,26.452,26.4585,9479.7178
2009-07-29 12:55:00,40.78,40.81,40.76,40.8,23809.52380952381,26.465,26.4845,26.452,26.478,23809.5238
2009-07-29 13:00:00,40.79,40.79,40.62,40.67,21384.47971781305,26.4715,26.4715,26.3612,26.3936,21384.4797
2009-07-29 13:05:00,40.66,40.67,40.58,40.59,17195.767195767196,26.3871,26.3936,26.3352,26.3417,17195.7672
2009-07-29 13:10:00,40.58,40.63,40.53,40.62,18849.206349206343,26.3352,26.3677,26.3028,26.3612,18849.2063
2009-07-29 13:15:00,40.61,40.64,40.57,40.63,10912.698412698412,26.3547,26.3742,26.3287,26.3677,10912.6984
2009-07-29 13:20:00,40.62,40.62,40.57,40.57,8267.195767195766,26.3612,26.3612,26.3287,26.3287,8267.1958
2009-07-29 13:25:00,40.55,40.57,40.5,40.54,127204.58553791886,26.3157,26.3287,26.2833,26.3093,127204.5855
2009-07-29 13:30:00,40.54,40.58,40.52,40.56,21935.626102292765,26.3093,26.3352,26.2963,26.3222,21935.6261
2009-07-29 13:35:00,40.56,40.6,40.52,40.6,31525.57319223985,26.3222,26.3482,26.2963,26.3482,31525.5732
2009-07-29 13:40:00,40.6,40.62,40.55,40.59,29100.529100529096,26.3482,26.3612,26.3157,26.3417,29100.5291
2009-07-29 13:45:00,40.6,40.62,40.54,40.55,50264.55026455026,26.3482,26.3612,26.3093,26.3157,50264.5503
2009-07-29 13:50:00,40.54,40.59,40.52,40.58,18518.518518518515,26.3093,26.3417,26.2963,26.3352,18518.5185
2009-07-29 13:55:00,40.58,40.59,40.52,40.55,11904.761904761905,26.3352,26.3417,26.2963,26.3157,11904.7619
2009-07-29 14:00:00,40.56,40.59,40.52,40.56,27888.00705467372,26.3222,26.3417,26.2963,26.3222,27888.0071
2009-07-29 14:05:00,40.55,40.56,40.52,40.56,18298.059964726628,26.3157,26.3222,26.2963,26.3222,18298.06
2009-07-29 14:10:00,40.55,40.56,40.53,40.54,21164.02116402116,26.3157,26.3222,26.3028,26.3093,21164.0212
2009-07-29 14:15:00,40.55,40.55,40.54,40.55,14550.264550264548,26.3157,26.3157,26.3093,26.3157,14550.2646
2009-07-29 14:20:00,40.55,40.59,40.54,40.56,38690.47619047618,26.3157,26.3417,26.3093,26.3222,38690.4762
2009-07-29 14:25:00,40.56,40.7,40.56,40.68,28549.38271604938,26.3222,26.4131,26.3222,26.4001,28549.3827
2009-07-29 14:30:00,40.68,40.69,40.63,40.64,11574.074074074071,26.4001,26.4066,26.3677,26.3742,11574.0741
2009-07-29 14:35:00,40.63,40.63,40.56,40.59,17967.3721340388,26.3677,26.3677,26.3222,26.3417,17967.3721
2009-07-29 14:40:00,40.59,40.59,40.53,40.53,24470.89947089947,26.3417,26.3417,26.3028,26.3028,24470.8995
2009-07-29 14:45:00,40.53,40.58,40.53,40.57,16534.391534391532,26.3028,26.3352,26.3028,26.3287,16534.3915
2009-07-29 14:50:00,40.57,40.61,40.56,40.59,21384.47971781305,26.3287,26.3547,26.3222,26.3417,21384.4797
2009-07-29 14:55:00,40.59,40.6,40.55,40.56,25793.65079365079,26.3417,26.3482,26.3157,26.3222,25793.6508
2009-07-29 15:00:00,40.56,40.62,40.55,40.62,23589.06525573192,26.3222,26.3612,26.3157,26.3612,23589.0653
2009-07-29 15:05:00,40.62,40.64,40.61,40.63,29431.216931216928,26.3612,26.3742,26.3547,26.3677,29431.2169
2009-07-29 15:10:00,40.62,40.7,40.62,40.63,49492.945326278656,26.3612,26.4131,26.3612,26.3677,49492.9453
2009-07-29 15:15:00,40.64,40.65,40.59,40.6,64153.43915343915,26.3742,26.3806,26.3417,26.3482,64153.4392
2009-07-29 15:20:00,40.59,40.69,40.58,40.68,106812.1693121693,26.3417,26.4066,26.3352,26.4001,106812.1693
2009-07-29 15:25:00,40.68,40.72,40.66,40.69,35493.82716049382,26.4001,26.4261,26.3871,26.4066,35493.8272
2009-07-29 15:30:00,40.69,40.7,40.66,40.67,19841.26984126984,26.4066,26.4131,26.3871,26.3936,19841.2698
2009-07-29 15:35:00,40.68,40.81,40.67,40.8,62610.22927689594,26.4001,26.4845,26.3936,26.478,62610.2293
2009-07-29 15:40:00,40.8,40.85,40.78,40.78,95348.32451499117,26.478,26.5104,26.465,26.465,95348.3245
2009-07-29 15:45:00,40.78,40.81,40.78,40.8,96671.0758377425,26.465,26.4845,26.465,26.478,96671.0758
2009-07-29 15:50:00,40.8,40.81,40.72,40.78,142526.45502645502,26.478,26.4845,26.4261,26.465,142526.455
2009-07-29 15:55:00,40.78,40.83,40.77,40.82,342261.90476190473,26.465,26.4975,26.4585,26.491,342261.9048
2009-07-30 09:30:00,41.22,41.34,41.14,41.29,55996.47266313932,26.7506,26.8284,26.6986,26.796,55996.4727
2009-07-30 09:35:00,41.3,41.54,41.29,41.36,40123.456790123455,26.8025,26.9582,26.796,26.8414,40123.4568
2009-07-30 09:40:00,41.33,41.46,41.2,41.33,43099.64726631393,26.8219,26.9063,26.7376,26.8219,43099.6473
2009-07-30 09:45:00,41.32,41.32,41.02,41.04,30974.426807760137,26.8155,26.8155,26.6208,26.6337,30974.4268
2009-07-30 09:50:00,41.03,41.19,40.98,41.13,31305.11463844797,26.6273,26.7311,26.5948,26.6921,31305.1146
2009-07-30 09:55:00,41.15,41.49,41.13,41.45,52689.59435626102,26.7051,26.9258,26.6921,26.8998,52689.5944
2009-07-30 10:00:00,41.43,41.46,41.22,41.25,54563.492063492056,26.8868,26.9063,26.7506,26.77,54563.4921
2009-07-30 10:05:00,41.24,41.37,41.19,41.37,52689.59435626102,26.7635,26.8479,26.7311,26.8479,52689.5944
2009-07-30 10:10:00,41.36,41.44,41.3,41.3,27006.17283950617,26.8414,26.8933,26.8025,26.8025,27006.1728
2009-07-30 10:15:00,41.29,41.39,41.27,41.38,21604.938271604937,26.796,26.8609,26.783,26.8544,21604.9383
2009-07-30 10:20:00,41.38,41.45,41.36,41.38,34722.22222222222,26.8544,26.8998,26.8414,26.8544,34722.2222
2009-07-30 10:25:00,41.37,41.5,41.36,41.44,23258.377425044087,26.8479,26.9323,26.8414,26.8933,23258.3774
2009-07-30 10:30:00,41.41,41.65,41.4,41.62,62720.45855379188,26.8739,27.0296,26.8674,27.0101,62720.4586
2009-07-30 10:35:00,41.61,41.67,41.59,41.62,32407.407407407405,27.0037,27.0426,26.9907,27.0101,32407.4074
2009-07-30 10:40:00,41.61,41.67,41.61,41.65,24140.21164021164,27.0037,27.0426,27.0037,27.0296,24140.2116
2009-07-30 10:45:00,41.65,41.71,41.63,41.69,37147.266313932974,27.0296,27.0686,27.0166,27.0556,37147.2663
2009-07-30 10:50:00,41.69,41.73,41.68,41.72,29541.44620811288,27.0556,27.0815,27.0491,27.075,29541.4462
2009-07-30 10:55:00,41.72,41.81,41.72,41.81,45414.462081128746,27.075,27.1334,27.075,27.1334,45414.4621
2009-07-30 11:00:00,41.81,41.81,41.76,41.76,25793.65079365079,27.1334,27.1334,27.101,27.101,25793.6508
2009-07-30 11:05:00,41.76,41.77,41.68,41.68,23478.835978835978,27.101,27.1075,27.0491,27.0491,23478.836
2009-07-30 11:10:00,41.69,41.74,41.68,41.7,19400.352733686064,27.0556,27.088,27.0491,27.0621,19400.3527
2009-07-30 11:15:00,41.7,41.72,41.68,41.68,10912.698412698412,27.0621,27.075,27.0491,27.0491,10912.6984
2009-07-30 11:20:00,41.68,41.69,41.59,41.67,16203.703703703704,27.0491,27.0556,26.9907,27.0426,16203.7037
2009-07-30 11:25:00,41.66,41.66,41.57,41.6,17967.3721340388,27.0361,27.0361,26.9777,26.9972,17967.3721
2009-07-30 11:30:00,41.6,41.69,41.6,41.63,18849.206349206343,26.9972,27.0556,26.9972,27.0166,18849.2063
2009-07-30 11:35:00,41.64,41.65,41.55,41.55,19400.352733686064,27.0231,27.0296,26.9647,26.9647,19400.3527
2009-07-30 11:40:00,41.56,41.57,41.5,41.52,15542.32804232804,26.9712,26.9777,26.9323,26.9452,15542.328
2009-07-30 11:45:00,41.52,41.6,41.51,41.55,14109.347442680775,26.9452,26.9972,26.9388,26.9647,14109.3474
2009-07-30 11:50:00,41.53,41.53,41.45,41.45,13447.971781305114,26.9517,26.9517,26.8998,26.8998,13447.9718
2009-07-30 11:55:00,41.43,41.49,41.4,41.43,19069.66490299824,26.8868,26.9258,26.8674,26.8868,19069.6649
2009-07-30 12:00:00,41.42,41.46,41.41,41.45,12896.825396825396,26.8804,26.9063,26.8739,26.8998,12896.8254
2009-07-30 12:05:00,41.43,41.51,41.43,41.5,16534.391534391532,26.8868,26.9388,26.8868,26.9323,16534.3915
2009-07-30 12:10:00,41.5,41.5,41.42,41.45,13337.742504409169,26.9323,26.9323,26.8804,26.8998,13337.7425
2009-07-30 12:15:00,41.46,41.57,41.46,41.5,15101.410934744266,26.9063,26.9777,26.9063,26.9323,15101.4109
2009-07-30 12:20:00,41.49,41.5,41.41,41.45,26234.567901234564,26.9258,26.9323,26.8739,26.8998,26234.5679
2009-07-30 12:25:00,41.45,41.45,41.42,41.42,10471.781305114637,26.8998,26.8998,26.8804,26.8804,10471.7813
2009-07-30 12:30:00,41.42,41.54,41.41,41.54,13227.513227513226,26.8804,26.9582,26.8739,26.9582,13227.5132
2009-07-30 12:35:00,41.55,41.55,41.52,41.53,8818.342151675484,26.9647,26.9647,26.9452,26.9517,8818.3422
2009-07-30 12:40:00,41.54,41.58,41.52,41.57,14109.347442680775,26.9582,26.9842,26.9452,26.9777,14109.3474
2009-07-30 12:45:00,41.57,41.58,41.54,41.56,9038.80070546737,26.9777,26.9842,26.9582,26.9712,9038.8007
2009-07-30 12:50:00,41.56,41.56,41.5,41.54,17746.91358024691,26.9712,26.9712,26.9323,26.9582,17746.9136
2009-07-30 12:55:00,41.54,41.55,41.51,41.55,9810.405643738975,26.9582,26.9647,26.9388,26.9647,9810.4056
2009-07-30 13:00:00,41.54,41.63,41.52,41.58,34942.6807760141,26.9582,27.0166,26.9452,26.9842,34942.6808
2009-07-30 13:05:00,41.56,41.6,41.53,41.59,14329.805996472662,26.9712,26.9972,26.9517,26.9907,14329.806
2009-07-30 13:10:00,41.58,41.59,41.51,41.51,13337.742504409169,26.9842,26.9907,26.9388,26.9388,13337.7425
2009-07-30 13:15:00,41.52,41.54,41.49,41.51,22597.001763668428,26.9452,26.9582,26.9258,26.9388,22597.0018
2009-07-30 13:20:00,41.51,41.59,41.51,41.56,17085.53791887125,26.9388,26.9907,26.9388,26.9712,17085.5379
2009-07-30 13:25:00,41.57,41.6,41.55,41.56,16093.474426807756,26.9777,26.9972,26.9647,26.9712,16093.4744
2009-07-30 13:30:00,41.57,41.6,41.56,41.58,20612.87477954145,26.9777,26.9972,26.9712,26.9842,20612.8748
2009-07-30 13:35:00,41.57,41.64,41.57,41.63,38800.70546737213,26.9777,27.0231,26.9777,27.0166,38800.7055
2009-07-30 13:40:00,41.64,41.66,41.6,41.65,42328.04232804232,27.0231,27.0361,26.9972,27.0296,42328.0423
2009-07-30 13:45:00,41.65,41.68,41.6,41.61,36596.119929453256,27.0296,27.0491,26.9972,27.0037,36596.1199
2009-07-30 13:50:00,41.62,41.68,41.6,41.65,24140.21164021164,27.0101,27.0491,26.9972,27.0296,24140.2116
2009-07-30 13:55:00,41.67,41.67,41.56,41.6,20612.87477954145,27.0426,27.0426,26.9712,26.9972,20612.8748
2009-07-30 14:00:00,41.59,41.64,41.58,41.63,22266.3139329806,26.9907,27.0231,26.9842,27.0166,22266.3139
2009-07-30 14:05:00,41.61,41.63,41.55,41.57,31525.57319223985,27.0037,27.0166,26.9647,26.9777,31525.5732
2009-07-30 14:10:00,41.55,41.6,41.54,41.6,22707.231040564373,26.9647,26.9972,26.9582,26.9972,22707.231
2009-07-30 14:15:00,41.6,41.6,41.57,41.58,16754.85008818342,26.9972,26.9972,26.9777,26.9842,16754.8501
2009-07-30 14:20:00,41.58,41.62,41.54,41.6,20943.56261022928,26.9842,27.0101,26.9582,26.9972,20943.5626
2009-07-30 14:25:00,41.6,41.62,41.58,41.61,19290.123456790123,26.9972,27.0101,26.9842,27.0037,19290.1235
2009-07-30 14:30:00,41.6,41.62,41.58,41.59,20833.33333333333,26.9972,27.0101,26.9842,26.9907,20833.3333
2009-07-30 14:35:00,41.58,41.62,41.55,41.6,16203.703703703704,26.9842,27.0101,26.9647,26.9972,16203.7037
2009-07-30 14:40:00,41.6,41.62,41.58,41.6,19069.66490299824,26.9972,27.0101,26.9842,26.9972,19069.6649
2009-07-30 14:45:00,41.59,41.6,41.52,41.53,16754.85008818342,26.9907,26.9972,26.9452,26.9517,16754.8501
2009-07-30 14:50:00,41.53,41.55,41.47,41.54,20612.87477954145,26.9517,26.9647,26.9128,26.9582,20612.8748
2009-07-30 14:55:00,41.52,41.54,41.46,41.47,46626.98412698412,26.9452,26.9582,26.9063,26.9128,46626.9841
2009-07-30 15:00:00,41.48,41.6,41.48,41.6,19069.66490299824,26.9193,26.9972,26.9193,26.9972,19069.6649
2009-07-30 15:05:00,41.6,41.64,41.58,41.63,26124.338624338623,26.9972,27.0231,26.9842,27.0166,26124.3386
2009-07-30 15:10:00,41.63,41.63,41.54,41.58,27336.860670194,27.0166,27.0166,26.9582,26.9842,27336.8607
2009-07-30 15:15:00,41.58,41.59,41.56,41.59,22266.3139329806,26.9842,26.9907,26.9712,26.9907,22266.3139
2009-07-30 15:20:00,41.6,41.62,41.57,41.57,25683.421516754846,26.9972,27.0101,26.9777,26.9777,25683.4215
2009-07-30 15:25:00,41.58,41.59,41.53,41.58,32958.55379188712,26.9842,26.9907,26.9517,26.9842,32958.5538
2009-07-30 15:30:00,41.58,41.6,41.45,41.45,38029.10052910053,26.9842,26.9972,26.8998,26.8998,38029.1005
2009-07-30 15:35:00,41.44,41.45,41.32,41.39,49933.86243386243,26.8933,26.8998,26.8155,26.8609,49933.8624
2009-07-30 15:40:00,41.38,41.38,41.22,41.27,103615.52028218692,26.8544,26.8544,26.7506,26.783,103615.5203
2009-07-30 15:45:00,41.27,41.37,41.26,41.33,59413.58024691357,26.783,26.8479,26.7765,26.8219,59413.5802
2009-07-30 15:50:00,41.33,41.4,41.22,41.22,62610.22927689594,26.8219,26.8674,26.7506,26.7506,62610.2293
2009-07-30 15:55:00,41.22,41.3,41.19,41.26,169973.54497354495,26.7506,26.8025,26.7311,26.7765,169973.545
2009-07-31 09:30:00,41.26,41.3,41.01,41.11,53461.19929453262,26.7765,26.8025,26.6143,26.6792,53461.1993
2009-07-31 09:35:00,41.14,41.53,41.12,41.46,43209.87654320987,26.6986,26.9517,26.6857,26.9063,43209.8765
2009-07-31 09:40:00,41.45,41.6,41.39,41.39,45965.60846560846,26.8998,26.9972,26.8609,26.8609,45965.6085
2009-07-31 09:45:00,41.4,41.64,41.36,41.59,45524.69135802469,26.8674,27.0231,26.8414,26.9907,45524.6914
2009-07-31 09:50:00,41.6,41.64,41.48,41.61,56657.84832451498,26.9972,27.0231,26.9193,27.0037,56657.8483
2009-07-31 09:55:00,41.61,41.71,41.53,41.56,61838.62433862433,27.0037,27.0686,26.9517,26.9712,61838.6243
2009-07-31 10:00:00,41.57,41.57,41.29,41.34,59634.03880070546,26.9777,26.9777,26.796,26.8284,59634.0388
2009-07-31 10:05:00,41.37,41.41,41.21,41.38,45745.149911816574,26.8479,26.8739,26.7441,26.8544,45745.1499
2009-07-31 10:10:00,41.39,41.54,41.38,41.4,29982.36331569665,26.8609,26.9582,26.8544,26.8674,29982.3633
2009-07-31 10:15:00,41.4,41.51,41.36,41.4,96340.38800705466,26.8674,26.9388,26.8414,26.8674,96340.388
2009-07-31 10:20:00,41.39,41.46,41.33,41.46,65145.50264550264,26.8609,26.9063,26.8219,26.9063,65145.5026
2009-07-31 10:25:00,41.46,41.47,41.36,41.4,25132.27513227513,26.9063,26.9128,26.8414,26.8674,25132.2751
2009-07-31 10:30:00,41.4,41.4,41.32,41.39,82120.81128747795,26.8674,26.8674,26.8155,26.8609,82120.8113
2009-07-31 10:35:00,41.38,41.39,41.25,41.3,34722.22222222222,26.8544,26.8609,26.77,26.8025,34722.2222
2009-07-31 10:40:00,41.3,41.34,41.27,41.32,42328.04232804232,26.8025,26.8284,26.783,26.8155,42328.0423
2009-07-31 10:45:00,41.32,41.37,41.24,41.24,36375.66137566137,26.8155,26.8479,26.7635,26.7635,36375.6614
2009-07-31 10:50:00,41.25,41.29,41.21,41.21,15762.786596119928,26.77,26.796,26.7441,26.7441,15762.7866
2009-07-31 10:55:00,41.21,41.24,41.1,41.16,39131.39329805997,26.7441,26.7635,26.6727,26.7116,39131.3933
2009-07-31 11:00:00,41.17,41.18,41.13,41.15,18738.977072310405,26.7181,26.7246,26.6921,26.7051,18738.9771
2009-07-31 11:05:00,41.15,41.17,41.05,41.06,20502.6455026455,26.7051,26.7181,26.6402,26.6467,20502.6455
2009-07-31 11:10:00,41.05,41.12,41.05,41.11,23809.52380952381,26.6402,26.6857,26.6402,26.6792,23809.5238
2009-07-31 11:15:00,41.1,41.12,41.01,41.01,32407.407407407405,26.6727,26.6857,26.6143,26.6143,32407.4074
2009-07-31 11:20:00,41.01,41.05,40.99,41.0,22376.54320987654,26.6143,26.6402,26.6013,26.6078,22376.5432
2009-07-31 11:25:00,41.0,41.05,40.96,40.96,27006.17283950617,26.6078,26.6402,26.5818,26.5818,27006.1728
2009-07-31 11:30:00,40.96,40.96,40.91,40.96,18187.830687830687,26.5818,26.5818,26.5494,26.5818,18187.8307
2009-07-31 11:35:00,40.97,41.01,40.95,40.96,16203.703703703704,26.5883,26.6143,26.5753,26.5818,16203.7037
2009-07-31 11:40:00,40.95,40.95,40.9,40.91,25683.421516754846,26.5753,26.5753,26.5429,26.5494,25683.4215
2009-07-31 11:45:00,40.91,40.92,40.88,40.88,15762.786596119928,26.5494,26.5559,26.5299,26.5299,15762.7866
2009-07-31 11:50:00,40.88,40.96,40.84,40.93,22156.08465608465,26.5299,26.5818,26.5039,26.5624,22156.0847
2009-07-31 11:55:00,40.94,40.94,40.87,40.88,21494.70899470899,26.5688,26.5688,26.5234,26.5299,21494.709
2009-07-31 12:00:00,40.88,40.9,40.82,40.83,18738.977072310405,26.5299,26.5429,26.491,26.4975,18738.9771
2009-07-31 12:05:00,40.82,40.82,40.78,40.8,19179.894179894178,26.491,26.491,26.465,26.478,19179.8942
2009-07-31 12:10:00,40.8,40.82,40.79,40.81,18518.518518518515,26.478,26.491,26.4715,26.4845,18518.5185
2009-07-31 12:15:00,40.8,40.84,40.78,40.82,16644.620811287477,26.478,26.5039,26.465,26.491,16644.6208
2009-07-31 12:20:00,40.82,40.94,40.82,40.93,25022.045855379187,26.491,26.5688,26.491,26.5624,25022.0459
2009-07-31 12:25:00,40.92,40.96,40.91,40.93,17195.767195767196,26.5559,26.5818,26.5494,26.5624,17195.7672
2009-07-31 12:30:00,40.93,40.95,40.82,40.85,9479.717813051146,26.5624,26.5753,26.491,26.5104,9479.7178
2009-07-31 12:35:00,40.85,40.86,40.78,40.79,11133.156966490298,26.5104,26.5169,26.465,26.4715,11133.157
2009-07-31 12:40:00,40.78,40.79,40.72,40.72,15873.015873015873,26.465,26.4715,26.4261,26.4261,15873.0159
2009-07-31 12:45:00,40.72,40.73,40.67,40.72,20061.728395061727,26.4261,26.4326,26.3936,26.4261,20061.7284
2009-07-31 12:50:00,40.71,40.72,40.69,40.72,13447.971781305114,26.4196,26.4261,26.4066,26.4261,13447.9718
2009-07-31 12:55:00,40.72,40.73,40.72,40.72,11243.38624338624,26.4261,26.4326,26.4261,26.4261,11243.3862
2009-07-31 13:00:00,40.72,40.72,40.66,40.68,19179.894179894178,26.4261,26.4261,26.3871,26.4001,19179.8942
2009-07-31 13:05:00,40.69,40.7,40.67,40.68,10471.781305114637,26.4066,26.4131,26.3936,26.4001,10471.7813
2009-07-31 13:10:00,40.67,40.69,40.66,40.66,14109.347442680775,26.3936,26.4066,26.3871,26.3871,14109.3474
2009-07-31 13:15:00,40.66,40.66,40.61,40.62,16093.474426807756,26.3871,26.3871,26.3547,26.3612,16093.4744
2009-07-31 13:20:00,40.61,40.62,40.61,40.62,10912.698412698412,26.3547,26.3612,26.3547,26.3612,10912.6984
2009-07-31 13:25:00,40.61,40.63,40.61,40.62,20061.728395061727,26.3547,26.3677,26.3547,26.3612,20061.7284
2009-07-31 13:30:00,40.62,40.67,40.59,40.62,42438.271604938265,26.3612,26.3936,26.3417,26.3612,42438.2716
2009-07-31 13:35:00,40.6,40.71,40.6,40.71,22927.68959435626,26.3482,26.4196,26.3482,26.4196,22927.6896
2009-07-31 13:40:00,40.7,40.81,40.7,40.8,27888.00705467372,26.4131,26.4845,26.4131,26.478,27888.0071
2009-07-31 13:45:00,40.8,40.81,40.78,40.79,24801.5873015873,26.478,26.4845,26.465,26.4715,24801.5873
2009-07-31 13:50:00,40.78,40.86,40.76,40.81,36265.43209876543,26.465,26.5169,26.452,26.4845,36265.4321
2009-07-31 13:55:00,40.81,40.85,40.81,40.82,15983.245149911814,26.4845,26.5104,26.4845,26.491,15983.2451
2009-07-31 14:00:00,40.83,40.9,40.81,40.89,18077.60141093474,26.4975,26.5429,26.4845,26.5364,18077.6014
2009-07-31 14:05:00,40.9,40.9,40.79,40.83,30423.28042328042,26.5429,26.5429,26.4715,26.4975,30423.2804
2009-07-31 14:10:00,40.82,40.94,40.82,40.9,42107.58377425044,26.491,26.5688,26.491,26.5429,42107.5838
2009-07-31 14:15:00,40.91,40.91,40.84,40.87,22817.460317460314,26.5494,26.5494,26.5039,26.5234,22817.4603
2009-07-31 14:20:00,40.87,40.89,40.75,40.75,27888.00705467372,26.5234,26.5364,26.4455,26.4455,27888.0071
2009-07-31 14:25:00,40.75,40.83,40.75,40.77,29651.67548500881,26.4455,26.4975,26.4455,26.4585,29651.6755
2009-07-31 14:30:00,40.77,40.79,40.72,40.73,28659.611992945323,26.4585,26.4715,26.4261,26.4326,28659.612
2009-07-31 14:35:00,40.73,40.74,40.66,40.73,49823.63315696648,26.4326,26.4391,26.3871,26.4326,49823.6332
2009-07-31 14:40:00,40.73,40.74,40.66,40.67,35824.514991181655,26.4326,26.4391,26.3871,26.3936,35824.515
2009-07-31 14:45:00,40.66,40.68,40.62,40.65,30092.592592592588,26.3871,26.4001,26.3612,26.3806,30092.5926
2009-07-31 14:50:00,40.66,40.69,40.65,40.67,22045.85537918871,26.3871,26.4066,26.3806,26.3936,22045.8554
2009-07-31 14:55:00,40.66,40.67,40.62,40.62,29761.90476190476,26.3871,26.3936,26.3612,26.3612,29761.9048
2009-07-31 15:00:00,40.62,40.66,40.6,40.64,27998.23633156966,26.3612,26.3871,26.3482,26.3742,27998.2363
2009-07-31 15:05:00,40.63,40.7,40.63,40.66,25022.045855379187,26.3677,26.4131,26.3677,26.3871,25022.0459
2009-07-31 15:10:00,40.66,40.66,40.6,40.62,33179.01234567901,26.3871,26.3871,26.3482,26.3612,33179.0123
2009-07-31 15:15:00,40.62,40.67,40.59,40.66,42989.41798941798,26.3612,26.3936,26.3417,26.3871,42989.418
2009-07-31 15:20:00,40.65,40.81,40.63,40.74,50154.32098765432,26.3806,26.4845,26.3677,26.4391,50154.321
2009-07-31 15:25:00,40.75,40.81,40.7,40.7,46847.44268077601,26.4455,26.4845,26.4131,26.4131,46847.4427
2009-07-31 15:30:00,40.71,40.72,40.66,40.72,61177.24867724867,26.4196,26.4261,26.3871,26.4261,61177.2487
2009-07-31 15:35:00,40.72,40.72,40.62,40.62,36926.80776014109,26.4261,26.4261,26.3612,26.3612,36926.8078
2009-07-31 15:40:00,40.63,40.63,40.52,40.56,72971.78130511464,26.3677,26.3677,26.2963,26.3222,72971.7813
2009-07-31 15:45:00,40.55,40.58,40.51,40.53,55665.78483245149,26.3157,26.3352,26.2898,26.3028,55665.7848
2009-07-31 15:50:00,40.52,40.52,40.4,40.46,152777.77777777775,26.2963,26.2963,26.2184,26.2573,152777.7778
2009-07-31 15:55:00,40.46,40.49,40.42,40.43,217261.9047619048,26.2573,26.2768,26.2314,26.2379,217261.9048
2009-08-03 09:30:00,40.82,40.98,40.6,40.84,64925.04409171075,26.491,26.5948,26.3482,26.5039,64925.0441
2009-08-03 09:35:00,40.85,40.98,40.73,40.74,67350.08818342151,26.5104,26.5948,26.4326,26.4391,67350.0882
2009-08-03 09:40:00,40.74,40.78,40.52,40.66,70546.73721340387,26.4391,26.465,26.2963,26.3871,70546.7372
2009-08-03 09:45:00,40.65,40.65,40.49,40.5,58090.82892416225,26.3806,26.3806,26.2768,26.2833,58090.8289
2009-08-03 09:50:00,40.5,40.64,40.37,40.63,70105.8201058201,26.2833,26.3742,26.1989,26.3677,70105.8201
2009-08-03 09:55:00,40.64,40.79,40.63,40.78,35383.59788359788,26.3742,26.4715,26.3677,26.465,35383.5979
2009-08-03 10:00:00,40.79,40.96,40.78,40.96,78152.55731922398,26.4715,26.5818,26.465,26.5818,78152.5573
2009-08-03 10:05:00,40.96,41.02,40.78,40.8,51366.84303350969,26.5818,26.6208,26.465,26.478,51366.843
2009-08-03 10:10:00,40.81,41.1,40.8,41.06,51146.38447971781,26.4845,26.6727,26.478,26.6467,51146.3845
2009-08-03 10:15:00,41.09,41.13,40.9,40.93,48941.79894179894,26.6662,26.6921,26.5429,26.5624,48941.7989
2009-08-03 10:20:00,40.93,41.06,40.93,41.03,35052.91005291005,26.5624,26.6467,26.5624,26.6273,35052.9101
2009-08-03 10:25:00,41.03,41.11,40.99,41.1,53461.19929453262,26.6273,26.6792,26.6013,26.6727,53461.1993
2009-08-03 10:30:00,41.1,41.26,41.09,41.26,65806.8783068783,26.6727,26.7765,26.6662,26.7765,65806.8783
2009-08-03 10:35:00,41.26,41.39,41.25,41.33,57980.59964726631,26.7765,26.8609,26.77,26.8219,57980.5996
2009-08-03 10:40:00,41.34,41.34,41.21,41.21,47508.81834215167,26.8284,26.8284,26.7441,26.7441,47508.8183
2009-08-03 10:45:00,41.22,41.22,41.19,41.22,28990.299823633155,26.7506,26.7506,26.7311,26.7506,28990.2998
2009-08-03 10:50:00,41.22,41.34,41.22,41.3,40895.061728395056,26.7506,26.8284,26.7506,26.8025,40895.0617
2009-08-03 10:55:00,41.29,41.32,41.19,41.22,38580.246913580246,26.796,26.8155,26.7311,26.7506,38580.2469
2009-08-03 11:00:00,41.23,41.26,41.19,41.21,27447.089947089946,26.757,26.7765,26.7311,26.7441,27447.0899
2009-08-03 11:05:00,41.21,41.3,41.21,41.3,33179.01234567901,26.7441,26.8025,26.7441,26.8025,33179.0123
2009-08-03 11:10:00,41.3,41.33,41.29,41.3,24911.81657848324,26.8025,26.8219,26.796,26.8025,24911.8166
2009-08-03 11:15:00,41.3,41.31,41.19,41.21,37367.724867724864,26.8025,26.809,26.7311,26.7441,37367.7249
2009-08-03 11:20:00,41.21,41.32,41.21,41.3,37808.64197530864,26.7441,26.8155,26.7441,26.8025,37808.642
2009-08-03 11:25:00,41.31,41.31,41.21,41.24,24691.358024691355,26.809,26.809,26.7441,26.7635,24691.358
2009-08-03 11:30:00,41.23,41.24,41.12,41.12,30423.28042328042,26.757,26.7635,26.6857,26.6857,30423.2804
2009-08-03 11:35:00,41.12,41.23,41.11,41.23,28990.299823633155,26.6857,26.757,26.6792,26.757,28990.2998
2009-08-03 11:40:00,41.22,41.29,41.21,41.27,29210.75837742504,26.7506,26.796,26.7441,26.783,29210.7584
2009-08-03 11:45:00,41.3,41.37,41.28,41.35,22045.85537918871,26.8025,26.8479,26.7895,26.8349,22045.8554
2009-08-03 11:50:00,41.35,41.38,41.33,41.38,23699.294532627864,26.8349,26.8544,26.8219,26.8544,23699.2945
2009-08-03 11:55:00,41.38,41.39,41.37,41.39,23148.148148148142,26.8544,26.8609,26.8479,26.8609,23148.1481
2009-08-03 12:00:00,41.38,41.41,41.35,41.4,30753.96825396825,26.8544,26.8739,26.8349,26.8674,30753.9683
2009-08-03 12:05:00,41.4,41.44,41.38,41.4,24140.21164021164,26.8674,26.8933,26.8544,26.8674,24140.2116
2009-08-03 12:10:00,41.41,41.43,41.36,41.36,20723.104056437387,26.8739,26.8868,26.8414,26.8414,20723.1041
2009-08-03 12:15:00,41.36,41.37,41.31,41.36,15983.245149911814,26.8414,26.8479,26.809,26.8414,15983.2451
2009-08-03 12:20:00,41.36,41.36,41.31,41.35,38470.0176366843,26.8414,26.8414,26.809,26.8349,38470.0176
2009-08-03 12:25:00,41.36,41.36,41.28,41.3,32848.324514991175,26.8414,26.8414,26.7895,26.8025,32848.3245
2009-08-03 12:30:00,41.3,41.32,41.28,41.28,18738.977072310405,26.8025,26.8155,26.7895,26.7895,18738.9771
2009-08-03 12:35:00,41.27,41.28,41.2,41.23,24360.670194003524,26.783,26.7895,26.7376,26.757,24360.6702
2009-08-03 12:40:00,41.23,41.28,41.23,41.27,25683.421516754846,26.757,26.7895,26.757,26.783,25683.4215
2009-08-03 12:45:00,41.28,41.33,41.27,41.32,7605.820105820105,26.7895,26.8219,26.783,26.8155,7605.8201
2009-08-03 12:50:00,41.32,41.37,41.32,41.35,22376.54320987654,26.8155,26.8479,26.8155,26.8349,22376.5432
2009-08-03 12:55:00,41.36,41.41,41.35,41.4,26785.714285714283,26.8414,26.8739,26.8349,26.8674,26785.7143
2009-08-03 13:00:00,41.4,41.47,41.4,41.46,50485.00881834215,26.8674,26.9128,26.8674,26.9063,50485.0088
2009-08-03 13:05:00,41.47,41.5,41.46,41.48,27888.00705467372,26.9128,26.9323,26.9063,26.9193,27888.0071
2009-08-03 13:10:00,41.49,41.5,41.45,41.49,22156.08465608465,26.9258,26.9323,26.8998,26.9258,22156.0847
2009-08-03 13:15:00,41.49,41.52,41.46,41.51,24250.440917107582,26.9258,26.9452,26.9063,26.9388,24250.4409
2009-08-03 13:20:00,41.52,41.54,41.51,41.54,16865.079365079364,26.9452,26.9582,26.9388,26.9582,16865.0794
2009-08-03 13:25:00,41.55,41.57,41.54,41.57,13337.742504409169,26.9647,26.9777,26.9582,26.9777,13337.7425
2009-08-03 13:30:00,41.55,41.62,41.55,41.6,34501.76366843033,26.9647,27.0101,26.9647,26.9972,34501.7637
2009-08-03 13:35:00,41.6,41.6,41.57,41.57,18408.289241622573,26.9972,26.9972,26.9777,26.9777,18408.2892
2009-08-03 13:40:00,41.57,41.59,41.53,41.56,23699.294532627864,26.9777,26.9907,26.9517,26.9712,23699.2945
2009-08-03 13:45:00,41.56,41.63,41.55,41.63,33399.47089947089,26.9712,27.0166,26.9647,27.0166,33399.4709
2009-08-03 13:50:00,41.62,41.65,41.62,41.64,34722.22222222222,27.0101,27.0296,27.0101,27.0231,34722.2222
2009-08-03 13:55:00,41.65,41.65,41.63,41.64,39241.6225749559,27.0296,27.0296,27.0166,27.0231,39241.6226
2009-08-03 14:00:00,41.64,41.65,41.6,41.61,70216.04938271604,27.0231,27.0296,26.9972,27.0037,70216.0494
2009-08-03 14:05:00,41.61,41.62,41.6,41.61,32627.86596119929,27.0037,27.0101,26.9972,27.0037,32627.866
2009-08-03 14:10:00,41.62,41.72,41.61,41.71,43320.10582010582,27.0101,27.075,27.0037,27.0686,43320.1058
2009-08-03 14:15:00,41.72,41.77,41.72,41.77,54563.492063492056,27.075,27.1075,27.075,27.1075,54563.4921
2009-08-03 14:20:00,41.77,41.82,41.75,41.76,49823.63315696648,27.1075,27.1399,27.0945,27.101,49823.6332
2009-08-03 14:25:00,41.77,41.77,41.69,41.69,34391.53439153439,27.1075,27.1075,27.0556,27.0556,34391.5344
2009-08-03 14:30:00,41.69,41.7,41.62,41.62,27667.548500881832,27.0556,27.0621,27.0101,27.0101,27667.5485
2009-08-03 14:35:00,41.61,41.66,41.6,41.65,20171.95767195767,27.0037,27.0361,26.9972,27.0296,20171.9577
2009-08-03 14:40:00,41.66,41.71,41.65,41.7,28769.841269841265,27.0361,27.0686,27.0296,27.0621,28769.8413
2009-08-03 14:45:00,41.7,41.76,41.7,41.72,40564.37389770723,27.0621,27.101,27.0621,27.075,40564.3739
2009-08-03 14:50:00,41.73,41.73,41.68,41.72,24801.5873015873,27.0815,27.0815,27.0491,27.075,24801.5873
2009-08-03 14:55:00,41.73,41.73,41.69,41.7,22486.772486772483,27.0815,27.0815,27.0556,27.0621,22486.7725
2009-08-03 15:00:00,41.7,41.76,41.7,41.72,52910.0529100529,27.0621,27.101,27.0621,27.075,52910.0529
2009-08-03 15:05:00,41.72,41.76,41.72,41.76,34281.305114638446,27.075,27.101,27.075,27.101,34281.3051
2009-08-03 15:10:00,41.75,41.79,41.75,41.79,43761.02292768959,27.0945,27.1205,27.0945,27.1205,43761.0229
2009-08-03 15:15:00,41.79,41.8,41.79,41.8,32517.636684303347,27.1205,27.127,27.1205,27.127,32517.6367
2009-08-03 15:20:00,41.81,41.89,41.8,41.85,62720.45855379188,27.1334,27.1854,27.127,27.1594,62720.4586
2009-08-03 15:25:00,41.86,41.89,41.83,41.84,48611.1111111111,27.1659,27.1854,27.1464,27.1529,48611.1111
2009-08-03 15:30:00,41.84,41.85,41.76,41.78,64263.66843033509,27.1529,27.1594,27.101,27.114,64263.6684
2009-08-03 15:35:00,41.78,41.81,41.74,41.74,67129.62962962962,27.114,27.1334,27.088,27.088,67129.6296
2009-08-03 15:40:00,41.74,41.76,41.69,41.71,97552.91005291004,27.088,27.101,27.0556,27.0686,97552.9101
2009-08-03 15:45:00,41.71,41.72,41.62,41.65,80246.91358024691,27.0686,27.075,27.0101,27.0296,80246.9136
2009-08-03 15:50:00,41.65,41.74,41.62,41.74,146053.7918871252,27.0296,27.088,27.0101,27.088,146053.7919
2009-08-03 15:55:00,41.74,41.79,41.68,41.79,185846.56084656084,27.088,27.1205,27.0491,27.1205,185846.5608
2009-08-04 09:30:00,41.77,41.87,41.57,41.6,37588.18342151675,27.1075,27.1724,26.9777,26.9972,37588.1834
2009-08-04 09:35:00,41.6,41.84,41.6,41.77,49052.02821869488,26.9972,27.1529,26.9972,27.1075,49052.0282
2009-08-04 09:40:00,41.75,41.98,41.75,41.96,40784.83245149911,27.0945,27.2438,27.0945,27.2308,40784.8325
2009-08-04 09:45:00,41.96,41.97,41.78,41.86,38139.32980599647,27.2308,27.2373,27.114,27.1659,38139.3298
2009-08-04 09:50:00,41.85,41.87,41.73,41.81,45855.37918871252,27.1594,27.1724,27.0815,27.1334,45855.3792
2009-08-04 09:55:00,41.83,41.97,41.81,41.94,26455.02645502645,27.1464,27.2373,27.1334,27.2178,26455.0265
2009-08-04 10:00:00,41.95,42.11,41.95,42.02,59523.80952380952,27.2243,27.3281,27.2243,27.2697,59523.8095
2009-08-04 10:05:00,42.03,42.12,41.99,41.99,46957.67195767196,27.2762,27.3346,27.2503,27.2503,46957.672
2009-08-04 10:10:00,42.01,42.1,41.95,41.98,44642.85714285714,27.2632,27.3217,27.2243,27.2438,44642.8571
2009-08-04 10:15:00,41.99,42.0,41.95,41.99,42879.18871252204,27.2503,27.2568,27.2243,27.2503,42879.1887
2009-08-04 10:20:00,41.99,42.06,41.99,42.02,37367.724867724864,27.2503,27.2957,27.2503,27.2697,37367.7249
2009-08-04 10:25:00,42.0,42.0,41.88,41.95,22817.460317460314,27.2568,27.2568,27.1789,27.2243,22817.4603
2009-08-04 10:30:00,41.93,42.02,41.89,42.01,24029.982363315696,27.2113,27.2697,27.1854,27.2632,24029.9824
2009-08-04 10:35:00,42.01,42.04,42.0,42.04,16975.308641975305,27.2632,27.2827,27.2568,27.2827,16975.3086
2009-08-04 10:40:00,42.04,42.09,42.04,42.09,18628.74779541446,27.2827,27.3152,27.2827,27.3152,18628.7478
2009-08-04 10:45:00,42.09,42.11,42.08,42.1,40233.68606701939,27.3152,27.3281,27.3087,27.3217,40233.6861
2009-08-04 10:50:00,42.1,42.11,41.99,42.06,30313.05114638448,27.3217,27.3281,27.2503,27.2957,30313.0511
2009-08-04 10:55:00,42.07,42.11,42.07,42.1,34281.305114638446,27.3022,27.3281,27.3022,27.3217,34281.3051
2009-08-04 11:00:00,42.1,42.18,42.09,42.17,34832.451499118164,27.3217,27.3736,27.3152,27.3671,34832.4515
2009-08-04 11:05:00,42.18,42.24,42.15,42.2,39462.08112874779,27.3736,27.4125,27.3541,27.3865,39462.0811
2009-08-04 11:10:00,42.21,42.29,42.21,42.29,36044.97354497354,27.393,27.445,27.393,27.445,36044.9735
2009-08-04 11:15:00,42.29,42.31,42.26,42.26,34722.22222222222,27.445,27.4579,27.4255,27.4255,34722.2222
2009-08-04 11:20:00,42.26,42.26,42.21,42.25,24470.89947089947,27.4255,27.4255,27.393,27.419,24470.8995
2009-08-04 11:25:00,42.25,42.25,42.2,42.21,27777.777777777774,27.419,27.419,27.3865,27.393,27777.7778
2009-08-04 11:30:00,42.21,42.29,42.21,42.29,30423.28042328042,27.393,27.445,27.393,27.445,30423.2804
2009-08-04 11:35:00,42.28,42.38,42.27,42.38,27447.089947089946,27.4385,27.5034,27.432,27.5034,27447.0899
2009-08-04 11:40:00,42.38,42.45,42.38,42.45,31084.65608465608,27.5034,27.5488,27.5034,27.5488,31084.6561
2009-08-04 11:45:00,42.44,42.49,42.44,42.48,29320.987654320983,27.5423,27.5747,27.5423,27.5683,29320.9877
2009-08-04 11:50:00,42.48,42.48,42.41,42.42,29210.75837742504,27.5683,27.5683,27.5228,27.5293,29210.7584
2009-08-04 11:55:00,42.42,42.5,42.42,42.48,17416.225749559082,27.5293,27.5812,27.5293,27.5683,17416.2257
2009-08-04 12:00:00,42.49,42.49,42.42,42.43,28328.92416225749,27.5747,27.5747,27.5293,27.5358,28328.9242
2009-08-04 12:05:00,42.43,42.53,42.43,42.53,23919.75308641975,27.5358,27.6007,27.5358,27.6007,23919.7531
2009-08-04 12:10:00,42.52,42.53,42.48,42.48,25462.96296296296,27.5942,27.6007,27.5683,27.5683,25462.963
2009-08-04 12:15:00,42.48,42.5,42.43,42.49,26455.02645502645,27.5683,27.5812,27.5358,27.5747,26455.0265
2009-08-04 12:20:00,42.49,42.5,42.44,42.45,18298.059964726628,27.5747,27.5812,27.5423,27.5488,18298.06
2009-08-04 12:25:00,42.45,42.46,42.42,42.44,17195.767195767196,27.5488,27.5553,27.5293,27.5423,17195.7672
2009-08-04 12:30:00,42.43,42.47,42.38,42.46,21053.79188712522,27.5358,27.5618,27.5034,27.5553,21053.7919
2009-08-04 12:35:00,42.46,42.49,42.45,42.48,30864.197530864192,27.5553,27.5747,27.5488,27.5683,30864.1975
2009-08-04 12:40:00,42.48,42.52,42.48,42.5,19731.040564373896,27.5683,27.5942,27.5683,27.5812,19731.0406
2009-08-04 12:45:00,42.51,42.55,42.5,42.53,29872.1340388007,27.5877,27.6137,27.5812,27.6007,29872.134
2009-08-04 12:50:00,42.52,42.53,42.46,42.48,15211.64021164021,27.5942,27.6007,27.5553,27.5683,15211.6402
2009-08-04 12:55:00,42.49,42.54,42.49,42.53,10141.093474426809,27.5747,27.6072,27.5747,27.6007,10141.0935
2009-08-04 13:00:00,42.52,42.54,42.51,42.51,20502.6455026455,27.5942,27.6072,27.5877,27.5877,20502.6455
2009-08-04 13:05:00,42.51,42.54,42.48,42.48,33730.15873015873,27.5877,27.6072,27.5683,27.5683,33730.1587
2009-08-04 13:10:00,42.48,42.49,42.44,42.45,25903.880070546733,27.5683,27.5747,27.5423,27.5488,25903.8801
2009-08-04 13:15:00,42.47,42.48,42.4,42.4,20723.104056437387,27.5618,27.5683,27.5163,27.5163,20723.1041
2009-08-04 13:20:00,42.4,42.42,42.37,42.42,9700.176366843032,27.5163,27.5293,27.4969,27.5293,9700.1764
2009-08-04 13:25:00,42.42,42.44,42.41,42.44,11243.38624338624,27.5293,27.5423,27.5228,27.5423,11243.3862
2009-08-04 13:30:00,42.44,42.47,42.44,42.47,12235.449735449734,27.5423,27.5618,27.5423,27.5618,12235.4497
2009-08-04 13:35:00,42.48,42.48,42.46,42.46,19951.499118165782,27.5683,27.5683,27.5553,27.5553,19951.4991
2009-08-04 13:40:00,42.47,42.47,42.43,42.43,33730.15873015873,27.5618,27.5618,27.5358,27.5358,33730.1587
2009-08-04 13:45:00,42.44,42.46,42.44,42.45,20723.104056437387,27.5423,27.5553,27.5423,27.5488,20723.1041
2009-08-04 13:50:00,42.46,42.46,42.43,42.44,44973.544973544966,27.5553,27.5553,27.5358,27.5423,44973.545
2009-08-04 13:55:00,42.44,42.45,42.38,42.38,57319.22398589065,27.5423,27.5488,27.5034,27.5034,57319.224
2009-08-04 14:00:00,42.37,42.38,42.3,42.32,41446.20811287477,27.4969,27.5034,27.4514,27.4644,41446.2081
2009-08-04 14:05:00,42.33,42.33,42.24,42.26,33730.15873015873,27.4709,27.4709,27.4125,27.4255,33730.1587
2009-08-04 14:10:00,42.26,42.29,42.24,42.28,29541.44620811288,27.4255,27.445,27.4125,27.4385,29541.4462
2009-08-04 14:15:00,42.28,42.32,42.28,42.3,33730.15873015873,27.4385,27.4644,27.4385,27.4514,33730.1587
2009-08-04 14:20:00,42.31,42.37,42.31,42.37,33509.70017636684,27.4579,27.4969,27.4579,27.4969,33509.7002
2009-08-04 14:25:00,42.36,42.38,42.36,42.36,23368.60670194004,27.4904,27.5034,27.4904,27.4904,23368.6067
2009-08-04 14:30:00,42.37,42.38,42.37,42.37,28439.15343915344,27.4969,27.5034,27.4969,27.4969,28439.1534
2009-08-04 14:35:00,42.38,42.44,42.37,42.43,27888.00705467372,27.5034,27.5423,27.4969,27.5358,27888.0071
2009-08-04 14:40:00,42.43,42.45,42.42,42.43,37477.95414462081,27.5358,27.5488,27.5293,27.5358,37477.9541
2009-08-04 14:45:00,42.44,42.44,42.37,42.37,23809.52380952381,27.5423,27.5423,27.4969,27.4969,23809.5238
2009-08-04 14:50:00,42.37,42.37,42.34,42.36,23699.294532627864,27.4969,27.4969,27.4774,27.4904,23699.2945
2009-08-04 14:55:00,42.36,42.38,42.36,42.38,19290.123456790123,27.4904,27.5034,27.4904,27.5034,19290.1235
2009-08-04 15:00:00,42.38,42.4,42.34,42.36,61728.395061728384,27.5034,27.5163,27.4774,27.4904,61728.3951
2009-08-04 15:05:00,42.36,42.42,42.36,42.4,34501.76366843033,27.4904,27.5293,27.4904,27.5163,34501.7637
2009-08-04 15:10:00,42.41,42.41,42.32,42.32,41776.8959435626,27.5228,27.5228,27.4644,27.4644,41776.8959
2009-08-04 15:15:00,42.32,42.33,42.27,42.29,19841.26984126984,27.4644,27.4709,27.432,27.445,19841.2698
2009-08-04 15:20:00,42.3,42.38,42.29,42.31,39351.85185185185,27.4514,27.5034,27.445,27.4579,39351.8519
2009-08-04 15:25:00,42.31,42.32,42.25,42.27,48831.56966490299,27.4579,27.4644,27.419,27.432,48831.5697
2009-08-04 15:30:00,42.27,42.32,42.24,42.25,74735.44973544973,27.432,27.4644,27.4125,27.419,74735.4497
2009-08-04 15:35:00,42.26,42.36,42.26,42.35,69223.98589065255,27.4255,27.4904,27.4255,27.4839,69223.9859
2009-08-04 15:40:00,42.35,42.45,42.34,42.4,114307.76014109346,27.4839,27.5488,27.4774,27.5163,114307.7601
2009-08-04 15:45:00,42.4,42.42,42.35,42.38,77601.41093474426,27.5163,27.5293,27.4839,27.5034,77601.4109
2009-08-04 15:50:00,42.38,42.43,42.38,42.4,93584.65608465608,27.5034,27.5358,27.5034,27.5163,93584.6561
2009-08-04 15:55:00,42.4,42.46,42.38,42.46,213293.6507936508,27.5163,27.5553,27.5034,27.5553,213293.6508
2009-08-05 09:30:00,42.33,42.5,42.3,42.44,56988.53615520282,27.4709,27.5812,27.4514,27.5423,56988.5362
2009-08-05 09:35:00,42.43,42.48,42.19,42.45,40454.14462081128,27.5358,27.5683,27.3801,27.5488,40454.1446
2009-08-05 09:40:00,42.46,42.46,42.26,42.33,33730.15873015873,27.5553,27.5553,27.4255,27.4709,33730.1587
2009-08-05 09:45:00,42.35,42.37,42.12,42.28,60295.41446208112,27.4839,27.4969,27.3346,27.4385,60295.4145
2009-08-05 09:50:00,42.27,42.41,42.18,42.35,46075.8377425044,27.432,27.5228,27.3736,27.4839,46075.8377
2009-08-05 09:55:00,42.35,42.35,42.25,42.25,47619.04761904761,27.4839,27.4839,27.419,27.419,47619.0476
2009-08-05 10:00:00,42.26,42.28,42.09,42.26,55114.638447971774,27.4255,27.4385,27.3152,27.4255,55114.6384
2009-08-05 10:05:00,42.23,42.33,42.18,42.29,32738.09523809524,27.406,27.4709,27.3736,27.445,32738.0952
2009-08-05 10:10:00,42.29,42.32,42.17,42.22,48059.96472663139,27.445,27.4644,27.3671,27.3995,48059.9647
2009-08-05 10:15:00,42.24,42.31,42.22,42.31,49823.63315696648,27.4125,27.4579,27.3995,27.4579,49823.6332
2009-08-05 10:20:00,42.32,42.39,42.29,42.31,55886.24338624338,27.4644,27.5099,27.445,27.4579,55886.2434
2009-08-05 10:25:00,42.32,42.36,42.18,42.2,34611.992945326274,27.4644,27.4904,27.3736,27.3865,34611.9929
2009-08-05 10:30:00,42.21,42.21,42.08,42.13,54894.17989417989,27.393,27.393,27.3087,27.3411,54894.1799
2009-08-05 10:35:00,42.13,42.15,41.96,41.96,42217.81305114638,27.3411,27.3541,27.2308,27.2308,42217.8131
2009-08-05 10:40:00,41.96,41.96,41.88,41.88,42107.58377425044,27.2308,27.2308,27.1789,27.1789,42107.5838
2009-08-05 10:45:00,41.88,41.89,41.78,41.89,27777.777777777774,27.1789,27.1854,27.114,27.1854,27777.7778
2009-08-05 10:50:00,41.88,42.01,41.88,42.01,24691.358024691355,27.1789,27.2632,27.1789,27.2632,24691.358
2009-08-05 10:55:00,42.01,42.15,42.0,42.14,17636.68430335097,27.2632,27.3541,27.2568,27.3476,17636.6843
2009-08-05 11:00:00,42.14,42.15,42.1,42.12,33619.92945326278,27.3476,27.3541,27.3217,27.3346,33619.9295
2009-08-05 11:05:00,42.12,42.12,42.01,42.1,37477.95414462081,27.3346,27.3346,27.2632,27.3217,37477.9541
2009-08-05 11:10:00,42.11,42.14,42.08,42.08,25903.880070546733,27.3281,27.3476,27.3087,27.3087,25903.8801
2009-08-05 11:15:00,42.09,42.09,42.09,42.09,21825.396825396823,27.3152,27.3152,27.3152,27.3152,21825.3968
2009-08-05 11:20:00,42.09,42.09,42.09,42.09,9479.717813051146,27.3152,27.3152,27.3152,27.3152,9479.7178
2009-08-05 11:25:00,42.09,42.09,42.09,42.09,12676.366843033507,27.3152,27.3152,27.3152,27.3152,12676.3668
2009-08-05 11:30:00,42.09,42.09,42.09,42.09,15873.015873015873,27.3152,27.3152,27.3152,27.3152,15873.0159
2009-08-05 11:35:00,42.09,42.09,42.09,42.09,31746.031746031746,27.3152,27.3152,27.3152,27.3152,31746.0317
2009-08-05 11:40:00,42.09,42.09,42.03,42.04,31415.34391534391,27.3152,27.3152,27.2762,27.2827,31415.3439
2009-08-05 11:45:00,42.04,42.08,42.04,42.07,27447.089947089946,27.2827,27.3087,27.2827,27.3022,27447.0899
2009-08-05 11:50:00,42.07,42.16,42.06,42.15,23919.75308641975,27.3022,27.3606,27.2957,27.3541,23919.7531
2009-08-05 11:55:00,42.15,42.15,42.07,42.11,29982.36331569665,27.3541,27.3541,27.3022,27.3281,29982.3633
2009-08-05 12:00:00,42.1,42.18,42.1,42.1,34391.53439153439,27.3217,27.3736,27.3217,27.3217,34391.5344
2009-08-05 12:05:00,42.1,42.11,42.05,42.05,14329.805996472662,27.3217,27.3281,27.2892,27.2892,14329.806
2009-08-05 12:10:00,42.05,42.16,42.04,42.16,17085.53791887125,27.2892,27.3606,27.2827,27.3606,17085.5379
2009-08-05 12:15:00,42.16,42.18,42.15,42.18,19510.58201058201,27.3606,27.3736,27.3541,27.3736,19510.582
2009-08-05 12:20:00,42.18,42.2,42.11,42.12,27888.00705467372,27.3736,27.3865,27.3281,27.3346,27888.0071
2009-08-05 12:25:00,42.12,42.16,42.12,42.16,16093.474426807756,27.3346,27.3606,27.3346,27.3606,16093.4744
2009-08-05 12:30:00,42.15,42.18,42.14,42.14,23809.52380952381,27.3541,27.3736,27.3476,27.3476,23809.5238
2009-08-05 12:35:00,42.15,42.18,41.99,41.99,36926.80776014109,27.3541,27.3736,27.2503,27.2503,36926.8078
2009-08-05 12:40:00,41.99,42.04,41.97,42.04,30974.426807760137,27.2503,27.2827,27.2373,27.2827,30974.4268
2009-08-05 12:45:00,42.03,42.09,42.03,42.08,19179.894179894178,27.2762,27.3152,27.2762,27.3087,19179.8942
2009-08-05 12:50:00,42.09,42.13,42.07,42.07,22927.68959435626,27.3152,27.3411,27.3022,27.3022,22927.6896
2009-08-05 12:55:00,42.06,42.07,41.97,42.01,71759.25925925926,27.2957,27.3022,27.2373,27.2632,71759.2593
2009-08-05 13:00:00,42.01,42.09,42.0,42.04,25242.50440917108,27.2632,27.3152,27.2568,27.2827,25242.5044
2009-08-05 13:05:00,42.05,42.05,41.95,42.01,29982.36331569665,27.2892,27.2892,27.2243,27.2632,29982.3633
2009-08-05 13:10:00,42.0,42.03,42.0,42.01,18518.518518518515,27.2568,27.2762,27.2568,27.2632,18518.5185
2009-08-05 13:15:00,42.01,42.05,42.0,42.05,23037.9188712522,27.2632,27.2892,27.2568,27.2892,23037.9189
2009-08-05 13:20:00,42.05,42.08,42.04,42.08,9589.947089947089,27.2892,27.3087,27.2827,27.3087,9589.9471
2009-08-05 13:25:00,42.08,42.19,42.07,42.18,23919.75308641975,27.3087,27.3801,27.3022,27.3736,23919.7531
2009-08-05 13:30:00,42.18,42.26,42.18,42.24,28439.15343915344,27.3736,27.4255,27.3736,27.4125,28439.1534
2009-08-05 13:35:00,42.24,42.24,42.23,42.24,33840.38800705467,27.4125,27.4125,27.406,27.4125,33840.388
2009-08-05 13:40:00,42.24,42.3,42.24,42.28,48721.34038800705,27.4125,27.4514,27.4125,27.4385,48721.3404
2009-08-05 13:45:00,42.28,42.3,42.27,42.28,22266.3139329806,27.4385,27.4514,27.432,27.4385,22266.3139
2009-08-05 13:50:00,42.28,42.29,42.23,42.24,20282.18694885361,27.4385,27.445,27.406,27.4125,20282.1869
2009-08-05 13:55:00,42.25,42.28,42.24,42.26,18408.289241622573,27.419,27.4385,27.4125,27.4255,18408.2892
2009-08-05 14:00:00,42.27,42.27,42.2,42.25,33619.92945326278,27.432,27.432,27.3865,27.419,33619.9295
2009-08-05 14:05:00,42.26,42.28,42.26,42.27,15101.410934744266,27.4255,27.4385,27.4255,27.432,15101.4109
2009-08-05 14:10:00,42.28,42.29,42.27,42.29,22707.231040564373,27.4385,27.445,27.432,27.445,22707.231
2009-08-05 14:15:00,42.28,42.31,42.28,42.3,21825.396825396823,27.4385,27.4579,27.4385,27.4514,21825.3968
2009-08-05 14:20:00,42.3,42.31,42.22,42.28,31194.885361552024,27.4514,27.4579,27.3995,27.4385,31194.8854
2009-08-05 14:25:00,42.28,42.31,42.28,42.3,17085.53791887125,27.4385,27.4579,27.4385,27.4514,17085.5379
2009-08-05 14:30:00,42.31,42.31,42.3,42.31,23368.60670194004,27.4579,27.4579,27.4514,27.4579,23368.6067
2009-08-05 14:35:00,42.3,42.33,42.3,42.33,23699.294532627864,27.4514,27.4709,27.4514,27.4709,23699.2945
2009-08-05 14:40:00,42.34,42.4,42.34,42.4,27557.319223985887,27.4774,27.5163,27.4774,27.5163,27557.3192
2009-08-05 14:45:00,42.41,42.48,42.4,42.47,57208.9947089947,27.5228,27.5683,27.5163,27.5618,57208.9947
2009-08-05 14:50:00,42.47,42.49,42.47,42.49,37037.03703703703,27.5618,27.5747,27.5618,27.5747,37037.037
2009-08-05 14:55:00,42.48,42.49,42.45,42.45,38359.78835978836,27.5683,27.5747,27.5488,27.5488,38359.7884
2009-08-05 15:00:00,42.46,42.46,42.36,42.38,41776.8959435626,27.5553,27.5553,27.4904,27.5034,41776.8959
2009-08-05 15:05:00,42.38,42.38,42.36,42.36,27116.402116402114,27.5034,27.5034,27.4904,27.4904,27116.4021
2009-08-05 15:10:00,42.37,42.39,42.36,42.38,38800.70546737213,27.4969,27.5099,27.4904,27.5034,38800.7055
2009-08-05 15:15:00,42.38,42.38,42.38,42.38,14991.181657848325,27.5034,27.5034,27.5034,27.5034,14991.1817
2009-08-05 15:20:00,42.38,42.45,42.38,42.41,61948.85361552028,27.5034,27.5488,27.5034,27.5228,61948.8536
2009-08-05 15:25:00,42.41,42.5,42.41,42.48,56437.3897707231,27.5228,27.5812,27.5228,27.5683,56437.3898
2009-08-05 15:30:00,42.48,42.48,42.33,42.36,77050.26455026455,27.5683,27.5683,27.4709,27.4904,77050.2646
2009-08-05 15:35:00,42.36,42.37,42.29,42.33,45083.77425044091,27.4904,27.4969,27.445,27.4709,45083.7743
2009-08-05 15:40:00,42.33,42.38,42.28,42.38,83664.02116402115,27.4709,27.5034,27.4385,27.5034,83664.0212
2009-08-05 15:45:00,42.37,42.38,42.32,42.33,68011.46384479717,27.4969,27.5034,27.4644,27.4709,68011.4638
2009-08-05 15:50:00,42.33,42.38,42.31,42.33,93143.7389770723,27.4709,27.5034,27.4579,27.4709,93143.739
2009-08-05 15:55:00,42.33,42.37,42.3,42.31,204144.62081128743,27.4709,27.4969,27.4514,27.4579,204144.6208
2009-08-06 09:30:00,42.45,42.58,42.31,42.55,38800.70546737213,27.5488,27.6332,27.4579,27.6137,38800.7055
2009-08-06 09:35:00,42.57,42.59,42.28,42.46,35052.91005291005,27.6267,27.6396,27.4385,27.5553,35052.9101
2009-08-06 09:40:00,42.48,42.61,42.37,42.41,24470.89947089947,27.5683,27.6526,27.4969,27.5228,24470.8995
2009-08-06 09:45:00,42.36,42.44,42.35,42.38,19951.499118165782,27.4904,27.5423,27.4839,27.5034,19951.4991
2009-08-06 09:50:00,42.38,42.5,42.36,42.39,21053.79188712522,27.5034,27.5812,27.4904,27.5099,21053.7919
2009-08-06 09:55:00,42.38,42.58,42.33,42.57,33399.47089947089,27.5034,27.6332,27.4709,27.6267,33399.4709
2009-08-06 10:00:00,42.57,42.62,42.51,42.61,36044.97354497354,27.6267,27.6591,27.5877,27.6526,36044.9735
2009-08-06 10:05:00,42.62,42.62,42.43,42.44,30974.426807760137,27.6591,27.6591,27.5358,27.5423,30974.4268
2009-08-06 10:10:00,42.44,42.44,42.36,42.38,20943.56261022928,27.5423,27.5423,27.4904,27.5034,20943.5626
2009-08-06 10:15:00,42.35,42.48,42.27,42.47,38910.93474426808,27.4839,27.5683,27.432,27.5618,38910.9347
2009-08-06 10:20:00,42.46,42.47,42.38,42.44,27667.548500881832,27.5553,27.5618,27.5034,27.5423,27667.5485
2009-08-06 10:25:00,42.45,42.49,42.34,42.47,18518.518518518515,27.5488,27.5747,27.4774,27.5618,18518.5185
2009-08-06 10:30:00,42.48,42.62,42.47,42.59,35604.056437389765,27.5683,27.6591,27.5618,27.6396,35604.0564
2009-08-06 10:35:00,42.59,42.67,42.58,42.66,49272.486772486765,27.6396,27.6916,27.6332,27.6851,49272.4868
2009-08-06 10:40:00,42.65,42.67,42.61,42.66,92592.59259259258,27.6786,27.6916,27.6526,27.6851,92592.5926
2009-08-06 10:45:00,42.67,42.69,42.67,42.68,22597.001763668428,27.6916,27.7045,27.6916,27.6981,22597.0018
2009-08-06 10:50:00,42.67,42.69,42.65,42.67,14109.347442680775,27.6916,27.7045,27.6786,27.6916,14109.3474
2009-08-06 10:55:00,42.68,42.82,42.66,42.82,46516.754850088175,27.6981,27.7889,27.6851,27.7889,46516.7549
2009-08-06 11:00:00,42.8,42.84,42.77,42.83,36816.578483245146,27.7759,27.8019,27.7565,27.7954,36816.5785
2009-08-06 11:05:00,42.83,42.96,42.79,42.91,97442.6807760141,27.7954,27.8798,27.7694,27.8473,97442.6808
2009-08-06 11:10:00,42.92,43.06,42.91,43.01,61287.47795414461,27.8538,27.9447,27.8473,27.9122,61287.478
2009-08-06 11:15:00,43.03,43.16,43.03,43.14,36155.20282186948,27.9252,28.0096,27.9252,27.9966,36155.2028
2009-08-06 11:20:00,43.14,43.17,43.01,43.01,23809.52380952381,27.9966,28.016,27.9122,27.9122,23809.5238
2009-08-06 11:25:00,43.03,43.13,43.0,43.0,19620.81128747795,27.9252,27.9901,27.9057,27.9057,19620.8113
2009-08-06 11:30:00,43.0,43.04,42.94,42.95,24911.81657848324,27.9057,27.9317,27.8668,27.8733,24911.8166
2009-08-06 11:35:00,42.96,43.15,42.96,43.14,17746.91358024691,27.8798,28.0031,27.8798,27.9966,17746.9136
2009-08-06 11:40:00,43.14,43.24,43.14,43.16,22045.85537918871,27.9966,28.0615,27.9966,28.0096,22045.8554
2009-08-06 11:45:00,43.16,43.25,43.15,43.23,13447.971781305114,28.0096,28.068,28.0031,28.055,13447.9718
2009-08-06 11:50:00,43.24,43.31,43.23,43.25,36596.119929453256,28.0615,28.1069,28.055,28.068,36596.1199
2009-08-06 11:55:00,43.24,43.26,43.24,43.26,14329.805996472662,28.0615,28.0745,28.0615,28.0745,14329.806
2009-08-06 12:00:00,43.24,43.28,43.24,43.28,16093.474426807756,28.0615,28.0874,28.0615,28.0874,16093.4744
2009-08-06 12:05:00,43.27,43.29,43.21,43.21,18298.059964726628,28.0809,28.0939,28.042,28.042,18298.06
2009-08-06 12:10:00,43.21,43.22,43.16,43.17,13668.430335097,28.042,28.0485,28.0096,28.016,13668.4303
2009-08-06 12:15:00,43.19,43.2,43.16,43.19,10251.32275132275,28.029,28.0355,28.0096,28.029,10251.3228
2009-08-06 12:20:00,43.17,43.18,43.15,43.16,13999.11816578483,28.016,28.0225,28.0031,28.0096,13999.1182
2009-08-06 12:25:00,43.16,43.16,43.07,43.07,8046.737213403879,28.0096,28.0096,27.9512,27.9512,8046.7372
2009-08-06 12:30:00,43.08,43.11,43.06,43.06,14440.035273368603,27.9576,27.9771,27.9447,27.9447,14440.0353
2009-08-06 12:35:00,43.07,43.07,43.03,43.03,11353.615520282186,27.9512,27.9512,27.9252,27.9252,11353.6155
2009-08-06 12:40:00,43.04,43.18,43.03,43.17,21274.250440917105,27.9317,28.0225,27.9252,28.016,21274.2504
2009-08-06 12:45:00,43.17,43.17,43.1,43.1,6503.5273368606695,28.016,28.016,27.9706,27.9706,6503.5273
2009-08-06 12:50:00,43.1,43.1,43.01,43.02,32848.324514991175,27.9706,27.9706,27.9122,27.9187,32848.3245
2009-08-06 12:55:00,43.01,43.02,42.96,42.96,67901.23456790122,27.9122,27.9187,27.8798,27.8798,67901.2346
2009-08-06 13:00:00,42.96,42.99,42.96,42.98,28328.92416225749,27.8798,27.8992,27.8798,27.8927,28328.9242
2009-08-06 13:05:00,42.96,43.02,42.95,43.02,29210.75837742504,27.8798,27.9187,27.8733,27.9187,29210.7584
2009-08-06 13:10:00,43.01,43.04,42.97,42.99,25683.421516754846,27.9122,27.9317,27.8863,27.8992,25683.4215
2009-08-06 13:15:00,42.99,42.99,42.95,42.96,13007.05467372134,27.8992,27.8992,27.8733,27.8798,13007.0547
2009-08-06 13:20:00,42.95,42.97,42.94,42.97,20612.87477954145,27.8733,27.8863,27.8668,27.8863,20612.8748
2009-08-06 13:25:00,42.96,43.01,42.96,42.99,24801.5873015873,27.8798,27.9122,27.8798,27.8992,24801.5873
2009-08-06 13:30:00,43.0,43.0,42.94,42.95,25683.421516754846,27.9057,27.9057,27.8668,27.8733,25683.4215
2009-08-06 13:35:00,42.95,42.96,42.9,42.9,13447.971781305114,27.8733,27.8798,27.8408,27.8408,13447.9718
2009-08-06 13:40:00,42.91,42.91,42.81,42.81,17085.53791887125,27.8473,27.8473,27.7824,27.7824,17085.5379
2009-08-06 13:45:00,42.8,42.82,42.76,42.76,18408.289241622573,27.7759,27.7889,27.75,27.75,18408.2892
2009-08-06 13:50:00,42.76,42.77,42.7,42.71,33619.92945326278,27.75,27.7565,27.711,27.7175,33619.9295
2009-08-06 13:55:00,42.71,42.73,42.62,42.67,123567.01940035271,27.7175,27.7305,27.6591,27.6916,123567.0194
2009-08-06 14:00:00,42.66,42.67,42.56,42.63,23037.9188712522,27.6851,27.6916,27.6202,27.6656,23037.9189
2009-08-06 14:05:00,42.63,42.65,42.56,42.57,17636.68430335097,27.6656,27.6786,27.6202,27.6267,17636.6843
2009-08-06 14:10:00,42.58,42.63,42.57,42.63,12125.220458553791,27.6332,27.6656,27.6267,27.6656,12125.2205
2009-08-06 14:15:00,42.63,42.63,42.55,42.57,15321.869488536153,27.6656,27.6656,27.6137,27.6267,15321.8695
2009-08-06 14:20:00,42.57,42.62,42.56,42.61,11243.38624338624,27.6267,27.6591,27.6202,27.6526,11243.3862
2009-08-06 14:25:00,42.62,42.71,42.62,42.71,25573.192239858905,27.6591,27.7175,27.6591,27.7175,25573.1922
2009-08-06 14:30:00,42.71,42.71,42.66,42.68,11133.156966490298,27.7175,27.7175,27.6851,27.6981,11133.157
2009-08-06 14:35:00,42.68,42.73,42.68,42.72,12235.449735449734,27.6981,27.7305,27.6981,27.724,12235.4497
2009-08-06 14:40:00,42.73,42.73,42.66,42.67,10141.093474426809,27.7305,27.7305,27.6851,27.6916,10141.0935
2009-08-06 14:45:00,42.67,42.67,42.61,42.64,27777.777777777774,27.6916,27.6916,27.6526,27.6721,27777.7778
2009-08-06 14:50:00,42.62,42.67,42.62,42.65,8377.42504409171,27.6591,27.6916,27.6591,27.6786,8377.425
2009-08-06 14:55:00,42.66,42.7,42.64,42.67,16424.162257495587,27.6851,27.711,27.6721,27.6916,16424.1623
2009-08-06 15:00:00,42.66,42.67,42.62,42.66,26234.567901234564,27.6851,27.6916,27.6591,27.6851,26234.5679
2009-08-06 15:05:00,42.65,42.68,42.64,42.67,18738.977072310405,27.6786,27.6981,27.6721,27.6916,18738.9771
2009-08-06 15:10:00,42.67,42.68,42.61,42.63,16754.85008818342,27.6916,27.6981,27.6526,27.6656,16754.8501
2009-08-06 15:15:00,42.62,42.71,42.61,42.71,20392.416225749555,27.6591,27.7175,27.6526,27.7175,20392.4162
2009-08-06 15:20:00,42.71,42.77,42.68,42.77,27116.402116402114,27.7175,27.7565,27.6981,27.7565,27116.4021
2009-08-06 15:25:00,42.77,42.77,42.68,42.68,18849.206349206343,27.7565,27.7565,27.6981,27.6981,18849.2063
2009-08-06 15:30:00,42.68,42.69,42.61,42.64,36044.97354497354,27.6981,27.7045,27.6526,27.6721,36044.9735
2009-08-06 15:35:00,42.63,42.71,42.63,42.7,23258.377425044087,27.6656,27.7175,27.6656,27.711,23258.3774
2009-08-06 15:40:00,42.7,42.71,42.64,42.68,33399.47089947089,27.711,27.7175,27.6721,27.6981,33399.4709
2009-08-06 15:45:00,42.69,42.7,42.62,42.67,36485.89065255732,27.7045,27.711,27.6591,27.6916,36485.8907
2009-08-06 15:50:00,42.67,42.68,42.6,42.61,68783.06878306878,27.6916,27.6981,27.6461,27.6526,68783.0688
2009-08-06 15:55:00,42.61,42.66,42.6,42.63,98544.97354497352,27.6526,27.6851,27.6461,27.6656,98544.9735
2009-08-07 09:30:00,42.77,42.96,42.73,42.91,43099.64726631393,27.7565,27.8798,27.7305,27.8473,43099.6473
2009-08-07 09:35:00,42.91,42.99,42.5,42.61,62940.917107583766,27.8473,27.8992,27.5812,27.6526,62940.9171
2009-08-07 09:40:00,42.59,42.67,42.55,42.56,54894.17989417989,27.6396,27.6916,27.6137,27.6202,54894.1799
2009-08-07 09:45:00,42.54,42.71,42.48,42.71,80136.68430335096,27.6072,27.7175,27.5683,27.7175,80136.6843
2009-08-07 09:50:00,42.7,42.83,42.7,42.81,21053.79188712522,27.711,27.7954,27.711,27.7824,21053.7919
2009-08-07 09:55:00,42.78,42.84,42.63,42.63,31194.885361552024,27.763,27.8019,27.6656,27.6656,31194.8854
2009-08-07 10:00:00,42.62,42.68,42.57,42.68,51366.84303350969,27.6591,27.6981,27.6267,27.6981,51366.843
2009-08-07 10:05:00,42.69,42.86,42.69,42.79,23037.9188712522,27.7045,27.8149,27.7045,27.7694,23037.9189
2009-08-07 10:10:00,42.78,42.9,42.74,42.77,28769.841269841265,27.763,27.8408,27.737,27.7565,28769.8413
2009-08-07 10:15:00,42.77,42.9,42.77,42.89,20723.104056437387,27.7565,27.8408,27.7565,27.8343,20723.1041
2009-08-07 10:20:00,42.89,42.96,42.87,42.94,84325.39682539682,27.8343,27.8798,27.8214,27.8668,84325.3968
2009-08-07 10:25:00,42.95,43.02,42.92,42.93,22597.001763668428,27.8733,27.9187,27.8538,27.8603,22597.0018
2009-08-07 10:30:00,42.93,42.96,42.89,42.96,32848.324514991175,27.8603,27.8798,27.8343,27.8798,32848.3245
2009-08-07 10:35:00,42.96,43.22,42.96,43.21,38029.10052910053,27.8798,28.0485,27.8798,28.042,38029.1005
2009-08-07 10:40:00,43.21,43.25,43.16,43.17,29872.1340388007,28.042,28.068,28.0096,28.016,29872.134
2009-08-07 10:45:00,43.17,43.28,43.16,43.28,40674.60317460317,28.016,28.0874,28.0096,28.0874,40674.6032
2009-08-07 10:50:00,43.27,43.32,43.25,43.32,21604.938271604937,28.0809,28.1134,28.068,28.1134,21604.9383
2009-08-07 10:55:00,43.31,43.49,43.29,43.39,67350.08818342151,28.1069,28.2237,28.0939,28.1588,67350.0882
2009-08-07 11:00:00,43.39,43.69,43.38,43.68,51807.760141093466,28.1588,28.3535,28.1523,28.347,51807.7601
2009-08-07 11:05:00,43.68,43.69,43.65,43.67,39572.31040564374,28.347,28.3535,28.3276,28.3405,39572.3104
2009-08-07 11:10:00,43.67,43.78,43.67,43.75,41115.52028218695,28.3405,28.4119,28.3405,28.3925,41115.5203
2009-08-07 11:15:00,43.75,43.78,43.74,43.77,17967.3721340388,28.3925,28.4119,28.386,28.4054,17967.3721
2009-08-07 11:20:00,43.78,43.79,43.65,43.67,14440.035273368603,28.4119,28.4184,28.3276,28.3405,14440.0353
2009-08-07 11:25:00,43.65,43.66,43.62,43.62,14770.723104056437,28.3276,28.334,28.3081,28.3081,14770.7231
2009-08-07 11:30:00,43.61,43.62,43.55,43.55,64484.126984126975,28.3016,28.3081,28.2627,28.2627,64484.127
2009-08-07 11:35:00,43.55,43.55,43.5,43.5,22156.08465608465,28.2627,28.2627,28.2302,28.2302,22156.0847
2009-08-07 11:40:00,43.48,43.5,43.34,43.36,19069.66490299824,28.2172,28.2302,28.1264,28.1394,19069.6649
2009-08-07 11:45:00,43.36,43.36,43.27,43.35,27336.860670194,28.1394,28.1394,28.0809,28.1329,27336.8607
2009-08-07 11:50:00,43.35,43.39,43.31,43.31,17526.455026455023,28.1329,28.1588,28.1069,28.1069,17526.455
2009-08-07 11:55:00,43.32,43.39,43.31,43.36,25242.50440917108,28.1134,28.1588,28.1069,28.1394,25242.5044
2009-08-07 12:00:00,43.35,43.49,43.35,43.49,34722.22222222222,28.1329,28.2237,28.1329,28.2237,34722.2222
2009-08-07 12:05:00,43.5,43.52,43.45,43.45,15762.786596119928,28.2302,28.2432,28.1978,28.1978,15762.7866
2009-08-07 12:10:00,43.46,43.51,43.45,43.45,9479.717813051146,28.2043,28.2367,28.1978,28.1978,9479.7178
2009-08-07 12:15:00,43.44,43.47,43.42,43.44,11022.927689594357,28.1913,28.2107,28.1783,28.1913,11022.9277
2009-08-07 12:20:00,43.45,43.46,43.42,43.42,29982.36331569665,28.1978,28.2043,28.1783,28.1783,29982.3633
2009-08-07 12:25:00,43.42,43.45,43.39,43.44,15873.015873015873,28.1783,28.1978,28.1588,28.1913,15873.0159
2009-08-07 12:30:00,43.45,43.48,43.43,43.47,11684.303350970016,28.1978,28.2172,28.1848,28.2107,11684.3034
2009-08-07 12:35:00,43.47,43.49,43.45,43.46,49162.25749559082,28.2107,28.2237,28.1978,28.2043,49162.2575
2009-08-07 12:40:00,43.47,43.55,43.46,43.55,14660.493827160491,28.2107,28.2627,28.2043,28.2627,14660.4938
2009-08-07 12:45:00,43.55,43.58,43.53,43.56,15101.410934744266,28.2627,28.2821,28.2497,28.2691,15101.4109
2009-08-07 12:50:00,43.56,43.64,43.56,43.64,19951.499118165782,28.2691,28.3211,28.2691,28.3211,19951.4991
2009-08-07 12:55:00,43.63,43.67,43.6,43.65,34722.22222222222,28.3146,28.3405,28.2951,28.3276,34722.2222
2009-08-07 13:00:00,43.65,43.75,43.65,43.74,33509.70017636684,28.3276,28.3925,28.3276,28.386,33509.7002
2009-08-07 13:05:00,43.74,43.78,43.74,43.78,33399.47089947089,28.386,28.4119,28.386,28.4119,33399.4709
2009-08-07 13:10:00,43.78,43.85,43.76,43.84,48059.96472663139,28.4119,28.4573,28.3989,28.4509,48059.9647
2009-08-07 13:15:00,43.84,43.87,43.84,43.84,24360.670194003524,28.4509,28.4703,28.4509,28.4509,24360.6702
2009-08-07 13:20:00,43.84,43.9,43.82,43.87,24581.12874779541,28.4509,28.4898,28.4379,28.4703,24581.1287
2009-08-07 13:25:00,43.88,43.99,43.86,43.98,47398.58906525573,28.4768,28.5482,28.4638,28.5417,47398.5891
2009-08-07 13:30:00,43.98,44.05,43.98,44.03,31525.57319223985,28.5417,28.5871,28.5417,28.5742,31525.5732
2009-08-07 13:35:00,44.04,44.04,43.96,44.0,29982.36331569665,28.5807,28.5807,28.5287,28.5547,29982.3633
2009-08-07 13:40:00,44.01,44.02,43.98,43.99,23699.294532627864,28.5612,28.5677,28.5417,28.5482,23699.2945
2009-08-07 13:45:00,43.99,44.04,43.98,44.04,25242.50440917108,28.5482,28.5807,28.5417,28.5807,25242.5044
2009-08-07 13:50:00,44.04,44.05,44.02,44.04,32958.55379188712,28.5807,28.5871,28.5677,28.5807,32958.5538
2009-08-07 13:55:00,44.04,44.06,44.03,44.06,44973.544973544966,28.5807,28.5936,28.5742,28.5936,44973.545
2009-08-07 14:00:00,44.06,44.06,44.01,44.01,29210.75837742504,28.5936,28.5936,28.5612,28.5612,29210.7584
2009-08-07 14:05:00,44.02,44.02,43.94,43.94,41335.97883597883,28.5677,28.5677,28.5158,28.5158,41335.9788
2009-08-07 14:10:00,43.94,43.96,43.94,43.96,24691.358024691355,28.5158,28.5287,28.5158,28.5287,24691.358
2009-08-07 14:15:00,43.95,43.99,43.95,43.96,24360.670194003524,28.5222,28.5482,28.5222,28.5287,24360.6702
2009-08-07 14:20:00,43.96,43.98,43.94,43.94,20612.87477954145,28.5287,28.5417,28.5158,28.5158,20612.8748
2009-08-07 14:25:00,43.94,43.94,43.84,43.84,30313.05114638448,28.5158,28.5158,28.4509,28.4509,30313.0511
2009-08-07 14:30:00,43.84,43.84,43.74,43.76,28328.92416225749,28.4509,28.4509,28.386,28.3989,28328.9242
2009-08-07 14:35:00,43.77,43.83,43.76,43.78,28549.38271604938,28.4054,28.4444,28.3989,28.4119,28549.3827
2009-08-07 14:40:00,43.8,43.81,43.75,43.77,38139.32980599647,28.4249,28.4314,28.3925,28.4054,38139.3298
2009-08-07 14:45:00,43.77,43.83,43.76,43.82,43430.33509700176,28.4054,28.4444,28.3989,28.4379,43430.3351
2009-08-07 14:50:00,43.82,43.86,43.79,43.85,22266.3139329806,28.4379,28.4638,28.4184,28.4573,22266.3139
2009-08-07 14:55:00,43.86,43.91,43.85,43.88,36816.578483245146,28.4638,28.4963,28.4573,28.4768,36816.5785
2009-08-07 15:00:00,43.88,43.93,43.86,43.87,55776.01410934744,28.4768,28.5093,28.4638,28.4703,55776.0141
2009-08-07 15:05:00,43.87,43.91,43.84,43.88,33289.241622574955,28.4703,28.4963,28.4509,28.4768,33289.2416
2009-08-07 15:10:00,43.87,43.87,43.78,43.79,21825.396825396823,28.4703,28.4703,28.4119,28.4184,21825.3968
2009-08-07 15:15:00,43.79,43.84,43.77,43.78,26344.79717813051,28.4184,28.4509,28.4054,28.4119,26344.7972
2009-08-07 15:20:00,43.78,43.78,43.72,43.77,23037.9188712522,28.4119,28.4119,28.373,28.4054,23037.9189
2009-08-07 15:25:00,43.76,43.87,43.76,43.85,34832.451499118164,28.3989,28.4703,28.3989,28.4573,34832.4515
2009-08-07 15:30:00,43.84,43.93,43.84,43.91,48721.34038800705,28.4509,28.5093,28.4509,28.4963,48721.3404
2009-08-07 15:35:00,43.92,43.92,43.82,43.84,52028.21869488536,28.5028,28.5028,28.4379,28.4509,52028.2187
2009-08-07 15:40:00,43.83,43.88,43.79,43.81,53461.19929453262,28.4444,28.4768,28.4184,28.4314,53461.1993
2009-08-07 15:45:00,43.81,43.81,43.74,43.76,44422.39858906525,28.4314,28.4314,28.386,28.3989,44422.3986
2009-08-07 15:50:00,43.76,43.83,43.75,43.81,72089.94708994708,28.3989,28.4444,28.3925,28.4314,72089.9471
2009-08-07 15:55:00,43.8,43.81,43.66,43.69,132054.67372134037,28.4249,28.4314,28.334,28.3535,132054.6737
2009-08-10 09:30:00,43.62,43.62,43.12,43.35,43981.481481481474,28.3081,28.3081,27.9836,28.1329,43981.4815
2009-08-10 09:35:00,43.4,43.48,43.29,43.33,44973.544973544966,28.1653,28.2172,28.0939,28.1199,44973.545
2009-08-10 09:40:00,43.31,43.52,43.24,43.47,70216.04938271604,28.1069,28.2432,28.0615,28.2107,70216.0494
2009-08-10 09:45:00,43.48,43.52,43.28,43.34,28108.465608465605,28.2172,28.2432,28.0874,28.1264,28108.4656
2009-08-10 09:50:00,43.33,43.34,43.26,43.28,66027.33686067018,28.1199,28.1264,28.0745,28.0874,66027.3369
2009-08-10 09:55:00,43.26,43.4,43.24,43.24,34060.84656084656,28.0745,28.1653,28.0615,28.0615,34060.8466
2009-08-10 10:00:00,43.25,43.25,43.08,43.09,52689.59435626102,28.068,28.068,27.9576,27.9641,52689.5944
2009-08-10 10:05:00,43.09,43.15,43.03,43.12,76058.20105820106,27.9641,28.0031,27.9252,27.9836,76058.2011
2009-08-10 10:10:00,43.13,43.25,43.12,43.17,22156.08465608465,27.9901,28.068,27.9836,28.016,22156.0847
2009-08-10 10:15:00,43.16,43.22,43.12,43.2,29431.216931216928,28.0096,28.0485,27.9836,28.0355,29431.2169
2009-08-10 10:20:00,43.21,43.25,43.16,43.2,35824.514991181655,28.042,28.068,28.0096,28.0355,35824.515
2009-08-10 10:25:00,43.19,43.27,43.16,43.25,44532.62786596119,28.029,28.0809,28.0096,28.068,44532.6279
2009-08-10 10:30:00,43.25,43.3,43.22,43.22,22045.85537918871,28.068,28.1004,28.0485,28.0485,22045.8554
2009-08-10 10:35:00,43.22,43.26,43.2,43.24,29100.529100529096,28.0485,28.0745,28.0355,28.0615,29100.5291
2009-08-10 10:40:00,43.24,43.29,43.21,43.26,39351.85185185185,28.0615,28.0939,28.042,28.0745,39351.8519
2009-08-10 10:45:00,43.28,43.28,43.21,43.21,15652.557319223984,28.0874,28.0874,28.042,28.042,15652.5573
2009-08-10 10:50:00,43.21,43.34,43.2,43.31,17967.3721340388,28.042,28.1264,28.0355,28.1069,17967.3721
2009-08-10 10:55:00,43.31,43.31,43.19,43.19,14329.805996472662,28.1069,28.1069,28.029,28.029,14329.806
2009-08-10 11:00:00,43.19,43.19,43.15,43.17,13007.05467372134,28.029,28.029,28.0031,28.016,13007.0547
2009-08-10 11:05:00,43.16,43.19,43.11,43.13,26565.2557319224,28.0096,28.029,27.9771,27.9901,26565.2557
2009-08-10 11:10:00,43.13,43.17,43.08,43.12,38470.0176366843,27.9901,28.016,27.9576,27.9836,38470.0176
2009-08-10 11:15:00,43.1,43.15,43.1,43.14,13668.430335097,27.9706,28.0031,27.9706,27.9966,13668.4303
2009-08-10 11:20:00,43.14,43.15,43.02,43.04,27336.860670194,27.9966,28.0031,27.9187,27.9317,27336.8607
2009-08-10 11:25:00,43.03,43.06,43.02,43.04,17967.3721340388,27.9252,27.9447,27.9187,27.9317,17967.3721
2009-08-10 11:30:00,43.04,43.07,43.03,43.06,12896.825396825396,27.9317,27.9512,27.9252,27.9447,12896.8254
2009-08-10 11:35:00,43.06,43.16,43.06,43.16,13558.201058201055,27.9447,28.0096,27.9447,28.0096,13558.2011
2009-08-10 11:40:00,43.16,43.17,43.09,43.09,15873.015873015873,28.0096,28.016,27.9641,27.9641,15873.0159
2009-08-10 11:45:00,43.1,43.15,43.08,43.08,22927.68959435626,27.9706,28.0031,27.9576,27.9576,22927.6896
2009-08-10 11:50:00,43.08,43.13,43.08,43.1,14660.493827160491,27.9576,27.9901,27.9576,27.9706,14660.4938
2009-08-10 11:55:00,43.09,43.11,43.07,43.11,10802.469135802468,27.9641,27.9771,27.9512,27.9771,10802.4691
2009-08-10 12:00:00,43.09,43.18,43.09,43.18,17085.53791887125,27.9641,28.0225,27.9641,28.0225,17085.5379
2009-08-10 12:05:00,43.16,43.2,43.16,43.19,12566.137566137564,28.0096,28.0355,28.0096,28.029,12566.1376
2009-08-10 12:10:00,43.17,43.19,43.16,43.16,11684.303350970016,28.016,28.029,28.0096,28.0096,11684.3034
2009-08-10 12:15:00,43.16,43.17,43.11,43.17,11904.761904761905,28.0096,28.016,27.9771,28.016,11904.7619
2009-08-10 12:20:00,43.16,43.17,43.14,43.16,14880.95238095238,28.0096,28.016,27.9966,28.0096,14880.9524
2009-08-10 12:25:00,43.16,43.17,43.08,43.09,12125.220458553791,28.0096,28.016,27.9576,27.9641,12125.2205
2009-08-10 12:30:00,43.09,43.09,43.03,43.07,15542.32804232804,27.9641,27.9641,27.9252,27.9512,15542.328
2009-08-10 12:35:00,43.07,43.09,43.06,43.09,12125.220458553791,27.9512,27.9641,27.9447,27.9641,12125.2205
2009-08-10 12:40:00,43.08,43.1,43.02,43.03,20723.104056437387,27.9576,27.9706,27.9187,27.9252,20723.1041
2009-08-10 12:45:00,43.04,43.06,43.03,43.04,4960.317460317459,27.9317,27.9447,27.9252,27.9317,4960.3175
2009-08-10 12:50:00,43.04,43.04,43.01,43.01,20061.728395061727,27.9317,27.9317,27.9122,27.9122,20061.7284
2009-08-10 12:55:00,43.01,43.04,42.94,42.97,98985.89065255733,27.9122,27.9317,27.8668,27.8863,98985.8907
2009-08-10 13:00:00,42.96,42.97,42.94,42.96,21604.938271604937,27.8798,27.8863,27.8668,27.8798,21604.9383
2009-08-10 13:05:00,42.96,42.96,42.92,42.92,16534.391534391532,27.8798,27.8798,27.8538,27.8538,16534.3915
2009-08-10 13:10:00,42.93,42.93,42.91,42.92,14109.347442680775,27.8603,27.8603,27.8473,27.8538,14109.3474
2009-08-10 13:15:00,42.92,42.96,42.9,42.95,26234.567901234564,27.8538,27.8798,27.8408,27.8733,26234.5679
2009-08-10 13:20:00,42.96,43.0,42.94,42.94,21715.16754850088,27.8798,27.9057,27.8668,27.8668,21715.1675
2009-08-10 13:25:00,42.95,42.95,42.89,42.9,15101.410934744266,27.8733,27.8733,27.8343,27.8408,15101.4109
2009-08-10 13:30:00,42.9,42.9,42.87,42.9,14660.493827160491,27.8408,27.8408,27.8214,27.8408,14660.4938
2009-08-10 13:35:00,42.89,42.98,42.89,42.96,14770.723104056437,27.8343,27.8927,27.8343,27.8798,14770.7231
2009-08-10 13:40:00,42.97,42.97,42.96,42.96,11022.927689594357,27.8863,27.8863,27.8798,27.8798,11022.9277
2009-08-10 13:45:00,42.97,42.99,42.95,42.97,22597.001763668428,27.8863,27.8992,27.8733,27.8863,22597.0018
2009-08-10 13:50:00,42.97,43.0,42.96,42.96,11574.074074074071,27.8863,27.9057,27.8798,27.8798,11574.0741
2009-08-10 13:55:00,42.96,42.98,42.93,42.96,10692.239858906523,27.8798,27.8927,27.8603,27.8798,10692.2399
2009-08-10 14:00:00,42.96,42.96,42.92,42.95,27557.319223985887,27.8798,27.8798,27.8538,27.8733,27557.3192
2009-08-10 14:05:00,42.95,42.96,42.91,42.93,27006.17283950617,27.8733,27.8798,27.8473,27.8603,27006.1728
2009-08-10 14:10:00,42.93,42.94,42.87,42.87,27777.777777777774,27.8603,27.8668,27.8214,27.8214,27777.7778
2009-08-10 14:15:00,42.87,42.87,42.82,42.82,23919.75308641975,27.8214,27.8214,27.7889,27.7889,23919.7531
2009-08-10 14:20:00,42.82,42.86,42.8,42.84,10582.01058201058,27.7889,27.8149,27.7759,27.8019,10582.0106
2009-08-10 14:25:00,42.85,42.86,42.82,42.84,14219.576719576718,27.8084,27.8149,27.7889,27.8019,14219.5767
2009-08-10 14:30:00,42.84,42.88,42.82,42.88,16424.162257495587,27.8019,27.8278,27.7889,27.8278,16424.1623
2009-08-10 14:35:00,42.88,42.9,42.87,42.89,12235.449735449734,27.8278,27.8408,27.8214,27.8343,12235.4497
2009-08-10 14:40:00,42.89,42.93,42.88,42.9,11243.38624338624,27.8343,27.8603,27.8278,27.8408,11243.3862
2009-08-10 14:45:00,42.9,42.91,42.86,42.87,11022.927689594357,27.8408,27.8473,27.8149,27.8214,11022.9277
2009-08-10 14:50:00,42.87,42.88,42.84,42.86,17526.455026455023,27.8214,27.8278,27.8019,27.8149,17526.455
2009-08-10 14:55:00,42.85,42.95,42.85,42.95,15101.410934744266,27.8084,27.8733,27.8084,27.8733,15101.4109
2009-08-10 15:00:00,42.94,43.06,42.94,43.01,44312.16931216931,27.8668,27.9447,27.8668,27.9122,44312.1693
2009-08-10 15:05:00,43.01,43.03,42.97,43.03,32407.407407407405,27.9122,27.9252,27.8863,27.9252,32407.4074
2009-08-10 15:10:00,43.02,43.04,42.99,43.03,14880.95238095238,27.9187,27.9317,27.8992,27.9252,14880.9524
2009-08-10 15:15:00,43.04,43.06,43.03,43.06,15542.32804232804,27.9317,27.9447,27.9252,27.9447,15542.328
2009-08-10 15:20:00,43.06,43.11,43.03,43.1,33068.783068783065,27.9447,27.9771,27.9252,27.9706,33068.7831
2009-08-10 15:25:00,43.09,43.1,43.04,43.04,19510.58201058201,27.9641,27.9706,27.9317,27.9317,19510.582
2009-08-10 15:30:00,43.04,43.04,42.99,43.01,30092.592592592588,27.9317,27.9317,27.8992,27.9122,30092.5926
2009-08-10 15:35:00,43.01,43.11,43.01,43.08,43871.25220458553,27.9122,27.9771,27.9122,27.9576,43871.2522
2009-08-10 15:40:00,43.07,43.11,43.06,43.11,33179.01234567901,27.9512,27.9771,27.9447,27.9771,33179.0123
2009-08-10 15:45:00,43.12,43.15,43.06,43.15,36155.20282186948,27.9836,28.0031,27.9447,28.0031,36155.2028
2009-08-10 15:50:00,43.15,43.16,43.1,43.15,41556.43738977072,28.0031,28.0096,27.9706,28.0031,41556.4374
2009-08-10 15:55:00,43.14,43.22,43.1,43.22,135802.46913580244,27.9966,28.0485,27.9706,28.0485,135802.4691
2009-08-11 09:30:00,42.81,43.34,42.81,42.98,57980.59964726631,27.7824,28.1264,27.7824,27.8927,57980.5996
2009-08-11 09:35:00,42.98,43.09,42.85,42.92,35934.7442680776,27.8927,27.9641,27.8084,27.8538,35934.7443
2009-08-11 09:40:00,42.89,43.03,42.78,42.87,28659.611992945323,27.8343,27.9252,27.763,27.8214,28659.612
2009-08-11 09:45:00,42.86,42.99,42.72,42.82,52358.906525573184,27.8149,27.8992,27.724,27.7889,52358.9065
2009-08-11 09:50:00,42.85,42.94,42.72,42.79,44091.71075837742,27.8084,27.8668,27.724,27.7694,44091.7108
2009-08-11 09:55:00,42.8,42.87,42.73,42.86,21715.16754850088,27.7759,27.8214,27.7305,27.8149,21715.1675
2009-08-11 10:00:00,42.84,42.86,42.57,42.64,29320.987654320983,27.8019,27.8149,27.6267,27.6721,29320.9877
2009-08-11 10:05:00,42.62,42.67,42.6,42.64,28880.07054673721,27.6591,27.6916,27.6461,27.6721,28880.0705
2009-08-11 10:10:00,42.66,42.68,42.59,42.64,37037.03703703703,27.6851,27.6981,27.6396,27.6721,37037.037
2009-08-11 10:15:00,42.64,42.65,42.55,42.56,19841.26984126984,27.6721,27.6786,27.6137,27.6202,19841.2698
2009-08-11 10:20:00,42.56,42.61,42.51,42.54,18738.977072310405,27.6202,27.6526,27.5877,27.6072,18738.9771
2009-08-11 10:25:00,42.54,42.56,42.48,42.5,14219.576719576718,27.6072,27.6202,27.5683,27.5812,14219.5767
2009-08-11 10:30:00,42.5,42.53,42.45,42.52,28328.92416225749,27.5812,27.6007,27.5488,27.5942,28328.9242
2009-08-11 10:35:00,42.52,42.52,42.42,42.48,24250.440917107582,27.5942,27.5942,27.5293,27.5683,24250.4409
2009-08-11 10:40:00,42.47,42.49,42.43,42.46,22486.772486772483,27.5618,27.5747,27.5358,27.5553,22486.7725
2009-08-11 10:45:00,42.46,42.48,42.46,42.48,12345.679012345678,27.5553,27.5683,27.5553,27.5683,12345.679
2009-08-11 10:50:00,42.48,42.57,42.48,42.56,28108.465608465605,27.5683,27.6267,27.5683,27.6202,28108.4656
2009-08-11 10:55:00,42.55,42.57,42.51,42.55,11574.074074074071,27.6137,27.6267,27.5877,27.6137,11574.0741
2009-08-11 11:00:00,42.53,42.56,42.49,42.52,12676.366843033507,27.6007,27.6202,27.5747,27.5942,12676.3668
2009-08-11 11:05:00,42.51,42.6,42.49,42.55,21274.250440917105,27.5877,27.6461,27.5747,27.6137,21274.2504
2009-08-11 11:10:00,42.55,42.6,42.52,42.52,10361.552028218694,27.6137,27.6461,27.5942,27.5942,10361.552
2009-08-11 11:15:00,42.5,42.55,42.48,42.5,19290.123456790123,27.5812,27.6137,27.5683,27.5812,19290.1235
2009-08-11 11:20:00,42.51,42.57,42.5,42.52,13668.430335097,27.5877,27.6267,27.5812,27.5942,13668.4303
2009-08-11 11:25:00,42.52,42.56,42.48,42.54,12455.90828924162,27.5942,27.6202,27.5683,27.6072,12455.9083
2009-08-11 11:30:00,42.56,42.57,42.54,42.56,17526.455026455023,27.6202,27.6267,27.6072,27.6202,17526.455
2009-08-11 11:35:00,42.56,42.57,42.48,42.48,10471.781305114637,27.6202,27.6267,27.5683,27.5683,10471.7813
2009-08-11 11:40:00,42.5,42.6,42.5,42.58,17967.3721340388,27.5812,27.6461,27.5812,27.6332,17967.3721
2009-08-11 11:45:00,42.58,42.61,42.58,42.59,14880.95238095238,27.6332,27.6526,27.6332,27.6396,14880.9524
2009-08-11 11:50:00,42.59,42.63,42.59,42.6,8046.737213403879,27.6396,27.6656,27.6396,27.6461,8046.7372
2009-08-11 11:55:00,42.6,42.64,42.6,42.6,8377.42504409171,27.6461,27.6721,27.6461,27.6461,8377.425
2009-08-11 12:00:00,42.6,42.61,42.58,42.59,9369.488536155202,27.6461,27.6526,27.6332,27.6396,9369.4885
2009-08-11 12:05:00,42.59,42.6,42.57,42.57,15321.869488536153,27.6396,27.6461,27.6267,27.6267,15321.8695
2009-08-11 12:10:00,42.57,42.57,42.54,42.56,10802.469135802468,27.6267,27.6267,27.6072,27.6202,10802.4691
2009-08-11 12:15:00,42.56,42.63,42.56,42.62,11904.761904761905,27.6202,27.6656,27.6202,27.6591,11904.7619
2009-08-11 12:20:00,42.63,42.63,42.56,42.57,16865.079365079364,27.6656,27.6656,27.6202,27.6267,16865.0794
2009-08-11 12:25:00,42.56,42.57,42.52,42.54,7605.820105820105,27.6202,27.6267,27.5942,27.6072,7605.8201
2009-08-11 12:30:00,42.54,42.59,42.54,42.57,8267.195767195766,27.6072,27.6396,27.6072,27.6267,8267.1958
2009-08-11 12:35:00,42.57,42.59,42.55,42.57,7495.5908289241615,27.6267,27.6396,27.6137,27.6267,7495.5908
2009-08-11 12:40:00,42.57,42.57,42.48,42.5,13007.05467372134,27.6267,27.6267,27.5683,27.5812,13007.0547
2009-08-11 12:45:00,42.5,42.53,42.48,42.48,8708.112874779541,27.5812,27.6007,27.5683,27.5683,8708.1129
2009-08-11 12:50:00,42.48,42.5,42.48,42.5,14109.347442680775,27.5683,27.5812,27.5683,27.5812,14109.3474
2009-08-11 12:55:00,42.5,42.51,42.49,42.49,9810.405643738975,27.5812,27.5877,27.5747,27.5747,9810.4056
2009-08-11 13:00:00,42.5,42.57,42.5,42.55,10912.698412698412,27.5812,27.6267,27.5812,27.6137,10912.6984
2009-08-11 13:05:00,42.56,42.57,42.52,42.52,14660.493827160491,27.6202,27.6267,27.5942,27.5942,14660.4938
2009-08-11 13:10:00,42.52,42.53,42.46,42.5,27888.00705467372,27.5942,27.6007,27.5553,27.5812,27888.0071
2009-08-11 13:15:00,42.49,42.57,42.49,42.57,11243.38624338624,27.5747,27.6267,27.5747,27.6267,11243.3862
2009-08-11 13:20:00,42.57,42.61,42.57,42.6,9920.63492063492,27.6267,27.6526,27.6267,27.6461,9920.6349
2009-08-11 13:25:00,42.6,42.6,42.55,42.55,12896.825396825396,27.6461,27.6461,27.6137,27.6137,12896.8254
2009-08-11 13:30:00,42.56,42.56,42.53,42.55,32517.636684303347,27.6202,27.6202,27.6007,27.6137,32517.6367
2009-08-11 13:35:00,42.54,42.55,42.5,42.5,14770.723104056437,27.6072,27.6137,27.5812,27.5812,14770.7231
2009-08-11 13:40:00,42.49,42.51,42.48,42.48,18849.206349206343,27.5747,27.5877,27.5683,27.5683,18849.2063
2009-08-11 13:45:00,42.48,42.49,42.48,42.49,11243.38624338624,27.5683,27.5747,27.5683,27.5747,11243.3862
2009-08-11 13:50:00,42.48,42.51,42.48,42.51,14770.723104056437,27.5683,27.5877,27.5683,27.5877,14770.7231
2009-08-11 13:55:00,42.51,42.51,42.45,42.45,35934.7442680776,27.5877,27.5877,27.5488,27.5488,35934.7443
2009-08-11 14:00:00,42.46,42.47,42.42,42.45,53791.887125220455,27.5553,27.5618,27.5293,27.5488,53791.8871
2009-08-11 14:05:00,42.45,42.5,42.45,42.49,32186.948853615515,27.5488,27.5812,27.5488,27.5747,32186.9489
2009-08-11 14:10:00,42.5,42.52,42.49,42.51,24250.440917107582,27.5812,27.5942,27.5747,27.5877,24250.4409
2009-08-11 14:15:00,42.52,42.52,42.48,42.49,24911.81657848324,27.5942,27.5942,27.5683,27.5747,24911.8166
2009-08-11 14:20:00,42.49,42.51,42.46,42.47,29210.75837742504,27.5747,27.5877,27.5553,27.5618,29210.7584
2009-08-11 14:25:00,42.48,42.48,42.39,42.41,81459.43562610228,27.5683,27.5683,27.5099,27.5228,81459.4356
2009-08-11 14:30:00,42.42,42.44,42.39,42.41,30643.738977072306,27.5293,27.5423,27.5099,27.5228,30643.739
2009-08-11 14:35:00,42.41,42.42,42.37,42.38,39131.39329805997,27.5228,27.5293,27.4969,27.5034,39131.3933
2009-08-11 14:40:00,42.38,42.38,42.38,42.38,32076.719576719574,27.5034,27.5034,27.5034,27.5034,32076.7196
2009-08-11 14:45:00,42.38,42.38,42.34,42.38,25903.880070546733,27.5034,27.5034,27.4774,27.5034,25903.8801
2009-08-11 14:50:00,42.38,42.44,42.38,42.41,50705.46737213403,27.5034,27.5423,27.5034,27.5228,50705.4674
2009-08-11 14:55:00,42.4,42.45,42.38,42.42,20282.18694885361,27.5163,27.5488,27.5034,27.5293,20282.1869
2009-08-11 15:00:00,42.42,42.48,42.42,42.48,21604.938271604937,27.5293,27.5683,27.5293,27.5683,21604.9383
2009-08-11 15:05:00,42.47,42.5,42.44,42.45,37367.724867724864,27.5618,27.5812,27.5423,27.5488,37367.7249
2009-08-11 15:10:00,42.45,42.47,42.36,42.38,70877.42504409171,27.5488,27.5618,27.4904,27.5034,70877.425
2009-08-11 15:15:00,42.38,42.38,42.33,42.34,53791.887125220455,27.5034,27.5034,27.4709,27.4774,53791.8871
2009-08-11 15:20:00,42.35,42.41,42.33,42.4,31415.34391534391,27.4839,27.5228,27.4709,27.5163,31415.3439
2009-08-11 15:25:00,42.4,42.44,42.36,42.38,41225.74955908289,27.5163,27.5423,27.4904,27.5034,41225.7496
2009-08-11 15:30:00,42.38,42.38,42.3,42.38,61728.395061728384,27.5034,27.5034,27.4514,27.5034,61728.3951
2009-08-11 15:35:00,42.37,42.46,42.36,42.39,63381.83421516754,27.4969,27.5553,27.4904,27.5099,63381.8342
2009-08-11 15:40:00,42.4,42.46,42.4,42.44,119488.5361552028,27.5163,27.5553,27.5163,27.5423,119488.5362
2009-08-11 15:45:00,42.45,42.45,42.31,42.37,129629.62962962962,27.5488,27.5488,27.4579,27.4969,129629.6296
2009-08-11 15:50:00,42.36,42.38,42.28,42.29,175154.3209876543,27.4904,27.5034,27.4385,27.445,175154.321
2009-08-11 15:55:00,42.28,42.34,42.26,42.29,219907.4074074074,27.4385,27.4774,27.4255,27.445,219907.4074
2009-08-12 09:30:00,42.09,42.53,42.02,42.48,55335.09700176367,27.3152,27.6007,27.2697,27.5683,55335.097
2009-08-12 09:35:00,42.52,42.63,42.49,42.57,32407.407407407405,27.5942,27.6656,27.5747,27.6267,32407.4074
2009-08-12 09:40:00,42.59,42.75,42.58,42.67,24801.5873015873,27.6396,27.7435,27.6332,27.6916,24801.5873
2009-08-12 09:45:00,42.67,42.77,42.64,42.69,15652.557319223984,27.6916,27.7565,27.6721,27.7045,15652.5573
2009-08-12 09:50:00,42.72,42.81,42.69,42.76,14329.805996472662,27.724,27.7824,27.7045,27.75,14329.806
2009-08-12 09:55:00,42.75,42.96,42.75,42.95,40233.68606701939,27.7435,27.8798,27.7435,27.8733,40233.6861
2009-08-12 10:00:00,42.96,42.96,42.84,42.85,46957.67195767196,27.8798,27.8798,27.8019,27.8084,46957.672
2009-08-12 10:05:00,42.84,42.85,42.78,42.85,16093.474426807756,27.8019,27.8084,27.763,27.8084,16093.4744
2009-08-12 10:10:00,42.85,42.93,42.82,42.88,17857.142857142855,27.8084,27.8603,27.7889,27.8278,17857.1429
2009-08-12 10:15:00,42.86,42.94,42.78,42.9,18077.60141093474,27.8149,27.8668,27.763,27.8408,18077.6014
2009-08-12 10:20:00,42.91,43.07,42.91,43.03,23368.60670194004,27.8473,27.9512,27.8473,27.9252,23368.6067
2009-08-12 10:25:00,43.03,43.06,42.95,42.96,22597.001763668428,27.9252,27.9447,27.8733,27.8798,22597.0018
2009-08-12 10:30:00,43.01,43.07,42.96,43.01,23148.148148148142,27.9122,27.9512,27.8798,27.9122,23148.1481
2009-08-12 10:35:00,43.01,43.01,42.93,42.96,28769.841269841265,27.9122,27.9122,27.8603,27.8798,28769.8413
2009-08-12 10:40:00,42.95,43.02,42.87,42.87,24801.5873015873,27.8733,27.9187,27.8214,27.8214,24801.5873
2009-08-12 10:45:00,42.87,42.95,42.87,42.93,15211.64021164021,27.8214,27.8733,27.8214,27.8603,15211.6402
2009-08-12 10:50:00,42.93,42.98,42.92,42.96,25903.880070546733,27.8603,27.8927,27.8538,27.8798,25903.8801
2009-08-12 10:55:00,42.94,42.94,42.87,42.89,17416.225749559082,27.8668,27.8668,27.8214,27.8343,17416.2257
2009-08-12 11:00:00,42.9,42.96,42.89,42.91,18849.206349206343,27.8408,27.8798,27.8343,27.8473,18849.2063
2009-08-12 11:05:00,42.9,42.99,42.89,42.97,21494.70899470899,27.8408,27.8992,27.8343,27.8863,21494.709
2009-08-12 11:10:00,42.96,42.99,42.95,42.96,19951.499118165782,27.8798,27.8992,27.8733,27.8798,19951.4991
2009-08-12 11:15:00,42.96,43.01,42.95,43.0,12455.90828924162,27.8798,27.9122,27.8733,27.9057,12455.9083
2009-08-12 11:20:00,43.01,43.05,42.99,43.05,24801.5873015873,27.9122,27.9382,27.8992,27.9382,24801.5873
2009-08-12 11:25:00,43.05,43.06,42.98,42.99,13888.888888888889,27.9382,27.9447,27.8927,27.8992,13888.8889
2009-08-12 11:30:00,42.98,42.99,42.95,42.96,13888.888888888889,27.8927,27.8992,27.8733,27.8798,13888.8889
2009-08-12 11:35:00,42.96,43.06,42.96,43.05,28328.92416225749,27.8798,27.9447,27.8798,27.9382,28328.9242
2009-08-12 11:40:00,43.06,43.06,42.98,42.98,12455.90828924162,27.9447,27.9447,27.8927,27.8927,12455.9083
2009-08-12 11:45:00,42.99,43.07,42.98,43.05,26565.2557319224,27.8992,27.9512,27.8927,27.9382,26565.2557
2009-08-12 11:50:00,43.06,43.08,43.03,43.07,15983.245149911814,27.9447,27.9576,27.9252,27.9512,15983.2451
2009-08-12 11:55:00,43.07,43.13,43.07,43.12,23037.9188712522,27.9512,27.9901,27.9512,27.9836,23037.9189
2009-08-12 12:00:00,43.12,43.23,43.11,43.21,34060.84656084656,27.9836,28.055,27.9771,28.042,34060.8466
2009-08-12 12:05:00,43.2,43.22,43.16,43.2,42328.04232804232,28.0355,28.0485,28.0096,28.0355,42328.0423
2009-08-12 12:10:00,43.2,43.24,43.16,43.24,16093.474426807756,28.0355,28.0615,28.0096,28.0615,16093.4744
2009-08-12 12:15:00,43.22,43.26,43.2,43.26,19069.66490299824,28.0485,28.0745,28.0355,28.0745,19069.6649
2009-08-12 12:20:00,43.26,43.26,43.2,43.22,14329.805996472662,28.0745,28.0745,28.0355,28.0485,14329.806
2009-08-12 12:25:00,43.22,43.25,43.19,43.24,14550.264550264548,28.0485,28.068,28.029,28.0615,14550.2646
2009-08-12 12:30:00,43.25,43.26,43.16,43.19,11904.761904761905,28.068,28.0745,28.0096,28.029,11904.7619
2009-08-12 12:35:00,43.2,43.3,43.2,43.3,7495.5908289241615,28.0355,28.1004,28.0355,28.1004,7495.5908
2009-08-12 12:40:00,43.3,43.3,43.26,43.29,8267.195767195766,28.1004,28.1004,28.0745,28.0939,8267.1958
2009-08-12 12:45:00,43.27,43.29,43.23,43.27,15542.32804232804,28.0809,28.0939,28.055,28.0809,15542.328
2009-08-12 12:50:00,43.27,43.36,43.27,43.35,21384.47971781305,28.0809,28.1394,28.0809,28.1329,21384.4797
2009-08-12 12:55:00,43.34,43.36,43.32,43.36,13558.201058201055,28.1264,28.1394,28.1134,28.1394,13558.2011
2009-08-12 13:00:00,43.36,43.4,43.33,43.34,17195.767195767196,28.1394,28.1653,28.1199,28.1264,17195.7672
2009-08-12 13:05:00,43.35,43.39,43.34,43.36,10141.093474426809,28.1329,28.1588,28.1264,28.1394,10141.0935
2009-08-12 13:10:00,43.37,43.45,43.36,43.44,22817.460317460314,28.1458,28.1978,28.1394,28.1913,22817.4603
2009-08-12 13:15:00,43.45,43.46,43.4,43.43,17305.996472663137,28.1978,28.2043,28.1653,28.1848,17305.9965
2009-08-12 13:20:00,43.44,43.45,43.42,43.43,10692.239858906523,28.1913,28.1978,28.1783,28.1848,10692.2399
2009-08-12 13:25:00,43.45,43.49,43.45,43.47,10912.698412698412,28.1978,28.2237,28.1978,28.2107,10912.6984
2009-08-12 13:30:00,43.47,43.47,43.39,43.4,20171.95767195767,28.2107,28.2107,28.1588,28.1653,20171.9577
2009-08-12 13:35:00,43.41,43.41,43.36,43.37,8377.42504409171,28.1718,28.1718,28.1394,28.1458,8377.425
2009-08-12 13:40:00,43.36,43.42,43.36,43.37,18187.830687830687,28.1394,28.1783,28.1394,28.1458,18187.8307
2009-08-12 13:45:00,43.37,43.37,43.35,43.37,13888.888888888889,28.1458,28.1458,28.1329,28.1458,13888.8889
2009-08-12 13:50:00,43.36,43.39,43.35,43.37,15542.32804232804,28.1394,28.1588,28.1329,28.1458,15542.328
2009-08-12 13:55:00,43.37,43.44,43.36,43.44,23919.75308641975,28.1458,28.1913,28.1394,28.1913,23919.7531
2009-08-12 14:00:00,43.44,43.45,43.41,43.45,24581.12874779541,28.1913,28.1978,28.1718,28.1978,24581.1287
2009-08-12 14:05:00,43.45,43.49,43.44,43.45,15652.557319223984,28.1978,28.2237,28.1913,28.1978,15652.5573
2009-08-12 14:10:00,43.45,43.61,43.45,43.51,28218.69488536155,28.1978,28.3016,28.1978,28.2367,28218.6949
2009-08-12 14:15:00,43.5,43.66,43.28,43.34,56216.93121693121,28.2302,28.334,28.0874,28.1264,56216.9312
2009-08-12 14:20:00,43.35,43.58,43.35,43.56,69334.2151675485,28.1329,28.2821,28.1329,28.2691,69334.2152
2009-08-12 14:25:00,43.58,43.6,43.37,43.37,33730.15873015873,28.2821,28.2951,28.1458,28.1458,33730.1587
2009-08-12 14:30:00,43.37,43.46,43.36,43.38,70877.42504409171,28.1458,28.2043,28.1394,28.1523,70877.425
2009-08-12 14:35:00,43.38,43.44,43.36,43.42,42107.58377425044,28.1523,28.1913,28.1394,28.1783,42107.5838
2009-08-12 14:40:00,43.41,43.42,43.35,43.37,34501.76366843033,28.1718,28.1783,28.1329,28.1458,34501.7637
2009-08-12 14:45:00,43.38,43.45,43.37,43.44,26675.485008818338,28.1523,28.1978,28.1458,28.1913,26675.485
2009-08-12 14:50:00,43.43,43.68,43.41,43.66,42548.50088183421,28.1848,28.347,28.1718,28.334,42548.5009
2009-08-12 14:55:00,43.66,43.85,43.65,43.84,100088.18342151676,28.334,28.4573,28.3276,28.4509,100088.1834
2009-08-12 15:00:00,43.84,43.88,43.73,43.75,49823.63315696648,28.4509,28.4768,28.3795,28.3925,49823.6332
2009-08-12 15:05:00,43.75,43.84,43.75,43.83,33068.783068783065,28.3925,28.4509,28.3925,28.4444,33068.7831
2009-08-12 15:10:00,43.83,43.84,43.75,43.8,37588.18342151675,28.4444,28.4509,28.3925,28.4249,37588.1834
2009-08-12 15:15:00,43.81,43.86,43.81,43.83,30974.426807760137,28.4314,28.4638,28.4314,28.4444,30974.4268
2009-08-12 15:20:00,43.84,43.85,43.73,43.83,44091.71075837742,28.4509,28.4573,28.3795,28.4444,44091.7108
2009-08-12 15:25:00,43.84,43.89,43.82,43.86,59964.72663139329,28.4509,28.4833,28.4379,28.4638,59964.7266
2009-08-12 15:30:00,43.86,43.89,43.8,43.82,49162.25749559082,28.4638,28.4833,28.4249,28.4379,49162.2575
2009-08-12 15:35:00,43.83,43.89,43.81,43.89,67350.08818342151,28.4444,28.4833,28.4314,28.4833,67350.0882
2009-08-12 15:40:00,43.87,43.88,43.75,43.8,60626.10229276896,28.4703,28.4768,28.3925,28.4249,60626.1023
2009-08-12 15:45:00,43.8,43.89,43.72,43.82,97111.99294532627,28.4249,28.4833,28.373,28.4379,97111.9929
2009-08-12 15:50:00,43.82,43.83,43.58,43.61,99096.11992945326,28.4379,28.4444,28.2821,28.3016,99096.1199
2009-08-12 15:55:00,43.61,43.65,43.45,43.59,281966.4902998236,28.3016,28.3276,28.1978,28.2886,281966.4903
2009-08-13 09:30:00,43.61,43.67,43.09,43.54,84325.39682539682,28.3016,28.3405,27.9641,28.2562,84325.3968
2009-08-13 09:35:00,43.53,43.61,43.36,43.57,40674.60317460317,28.2497,28.3016,28.1394,28.2756,40674.6032
2009-08-13 09:40:00,43.56,43.74,43.37,43.57,75286.59611992944,28.2691,28.386,28.1458,28.2756,75286.5961
2009-08-13 09:45:00,43.55,43.58,43.45,43.51,27226.631393298056,28.2627,28.2821,28.1978,28.2367,27226.6314
2009-08-13 09:50:00,43.48,43.49,43.13,43.13,34391.53439153439,28.2172,28.2237,27.9901,27.9901,34391.5344
2009-08-13 09:55:00,43.13,43.33,43.06,43.33,22817.460317460314,27.9901,28.1199,27.9447,28.1199,22817.4603
2009-08-13 10:00:00,43.32,43.6,43.31,43.57,33179.01234567901,28.1134,28.2951,28.1069,28.2756,33179.0123
2009-08-13 10:05:00,43.59,43.66,43.48,43.53,40784.83245149911,28.2886,28.334,28.2172,28.2497,40784.8325
2009-08-13 10:10:00,43.52,43.68,43.5,43.53,53130.51146384479,28.2432,28.347,28.2302,28.2497,53130.5115
2009-08-13 10:15:00,43.53,43.67,43.45,43.5,32848.324514991175,28.2497,28.3405,28.1978,28.2302,32848.3245
2009-08-13 10:20:00,43.51,43.53,43.43,43.53,12896.825396825396,28.2367,28.2497,28.1848,28.2497,12896.8254
2009-08-13 10:25:00,43.54,43.55,43.37,43.45,18628.74779541446,28.2562,28.2627,28.1458,28.1978,18628.7478
2009-08-13 10:30:00,43.45,43.48,43.33,43.37,25573.192239858905,28.1978,28.2172,28.1199,28.1458,25573.1922
2009-08-13 10:35:00,43.36,43.5,43.32,43.47,35604.056437389765,28.1394,28.2302,28.1134,28.2107,35604.0564
2009-08-13 10:40:00,43.48,43.54,43.38,43.45,20392.416225749555,28.2172,28.2562,28.1523,28.1978,20392.4162
2009-08-13 10:45:00,43.44,43.45,43.36,43.45,17857.142857142855,28.1913,28.1978,28.1394,28.1978,17857.1429
2009-08-13 10:50:00,43.45,43.46,43.36,43.46,13227.513227513226,28.1978,28.2043,28.1394,28.2043,13227.5132
2009-08-13 10:55:00,43.48,43.55,43.45,43.49,10141.093474426809,28.2172,28.2627,28.1978,28.2237,10141.0935
2009-08-13 11:00:00,43.46,43.6,43.4,43.57,25903.880070546733,28.2043,28.2951,28.1653,28.2756,25903.8801
2009-08-13 11:05:00,43.58,43.62,43.52,43.57,10912.698412698412,28.2821,28.3081,28.2432,28.2756,10912.6984
2009-08-13 11:10:00,43.57,43.57,43.52,43.55,10582.01058201058,28.2756,28.2756,28.2432,28.2627,10582.0106
2009-08-13 11:15:00,43.55,43.55,43.46,43.52,7385.361552028218,28.2627,28.2627,28.2043,28.2432,7385.3616
2009-08-13 11:20:00,43.53,43.53,43.44,43.45,7605.820105820105,28.2497,28.2497,28.1913,28.1978,7605.8201
2009-08-13 11:25:00,43.45,43.55,43.45,43.55,13778.659611992944,28.1978,28.2627,28.1978,28.2627,13778.6596
2009-08-13 11:30:00,43.55,43.55,43.52,43.55,8708.112874779541,28.2627,28.2627,28.2432,28.2627,8708.1129
2009-08-13 11:35:00,43.55,43.61,43.55,43.57,19841.26984126984,28.2627,28.3016,28.2627,28.2756,19841.2698
2009-08-13 11:40:00,43.56,43.57,43.56,43.57,25462.96296296296,28.2691,28.2756,28.2691,28.2756,25462.963
2009-08-13 11:45:00,43.58,43.59,43.53,43.54,30753.96825396825,28.2821,28.2886,28.2497,28.2562,30753.9683
2009-08-13 11:50:00,43.53,43.53,43.49,43.51,12235.449735449734,28.2497,28.2497,28.2237,28.2367,12235.4497
2009-08-13 11:55:00,43.51,43.57,43.51,43.55,16975.308641975305,28.2367,28.2756,28.2367,28.2627,16975.3086
2009-08-13 12:00:00,43.55,43.55,43.53,43.54,20392.416225749555,28.2627,28.2627,28.2497,28.2562,20392.4162
2009-08-13 12:05:00,43.54,43.55,43.49,43.51,15983.245149911814,28.2562,28.2627,28.2237,28.2367,15983.2451
2009-08-13 12:10:00,43.51,43.54,43.48,43.48,8487.654320987653,28.2367,28.2562,28.2172,28.2172,8487.6543
2009-08-13 12:15:00,43.49,43.54,43.47,43.47,11904.761904761905,28.2237,28.2562,28.2107,28.2107,11904.7619
2009-08-13 12:20:00,43.47,43.47,43.43,43.46,15652.557319223984,28.2107,28.2107,28.1848,28.2043,15652.5573
2009-08-13 12:25:00,43.45,43.49,43.45,43.47,12676.366843033507,28.1978,28.2237,28.1978,28.2107,12676.3668
2009-08-13 12:30:00,43.47,43.48,43.39,43.39,13888.888888888889,28.2107,28.2172,28.1588,28.1588,13888.8889
2009-08-13 12:35:00,43.39,43.4,43.34,43.34,13778.659611992944,28.1588,28.1653,28.1264,28.1264,13778.6596
2009-08-13 12:40:00,43.35,43.38,43.31,43.32,20171.95767195767,28.1329,28.1523,28.1069,28.1134,20171.9577
2009-08-13 12:45:00,43.33,43.34,43.27,43.3,17195.767195767196,28.1199,28.1264,28.0809,28.1004,17195.7672
2009-08-13 12:50:00,43.31,43.32,43.27,43.28,16424.162257495587,28.1069,28.1134,28.0809,28.0874,16424.1623
2009-08-13 12:55:00,43.27,43.36,43.27,43.32,15211.64021164021,28.0809,28.1394,28.0809,28.1134,15211.6402
2009-08-13 13:00:00,43.31,43.53,43.31,43.47,33179.01234567901,28.1069,28.2497,28.1069,28.2107,33179.0123
2009-08-13 13:05:00,43.47,43.47,43.38,43.41,25242.50440917108,28.2107,28.2107,28.1523,28.1718,25242.5044
2009-08-13 13:10:00,43.4,43.46,43.31,43.34,28769.841269841265,28.1653,28.2043,28.1069,28.1264,28769.8413
2009-08-13 13:15:00,43.33,43.36,43.22,43.26,29761.90476190476,28.1199,28.1394,28.0485,28.0745,29761.9048
2009-08-13 13:20:00,43.26,43.3,43.24,43.28,23148.148148148142,28.0745,28.1004,28.0615,28.0874,23148.1481
2009-08-13 13:25:00,43.27,43.28,43.22,43.25,15652.557319223984,28.0809,28.0874,28.0485,28.068,15652.5573
2009-08-13 13:30:00,43.24,43.31,43.23,43.26,20943.56261022928,28.0615,28.1069,28.055,28.0745,20943.5626
2009-08-13 13:35:00,43.26,43.3,43.26,43.27,13227.513227513226,28.0745,28.1004,28.0745,28.0809,13227.5132
2009-08-13 13:40:00,43.26,43.3,43.26,43.27,11243.38624338624,28.0745,28.1004,28.0745,28.0809,11243.3862
2009-08-13 13:45:00,43.27,43.32,43.27,43.31,12786.596119929452,28.0809,28.1134,28.0809,28.1069,12786.5961
2009-08-13 13:50:00,43.31,43.33,43.26,43.29,21604.938271604937,28.1069,28.1199,28.0745,28.0939,21604.9383
2009-08-13 13:55:00,43.29,43.31,43.23,43.26,24691.358024691355,28.0939,28.1069,28.055,28.0745,24691.358
2009-08-13 14:00:00,43.26,43.26,43.15,43.16,22707.231040564373,28.0745,28.0745,28.0031,28.0096,22707.231
2009-08-13 14:05:00,43.16,43.17,43.13,43.14,28990.299823633155,28.0096,28.016,27.9901,27.9966,28990.2998
2009-08-13 14:10:00,43.13,43.14,43.07,43.14,32407.407407407405,27.9901,27.9966,27.9512,27.9966,32407.4074
2009-08-13 14:15:00,43.13,43.16,43.04,43.16,43540.5643738977,27.9901,28.0096,27.9317,28.0096,43540.5644
2009-08-13 14:20:00,43.16,43.16,43.09,43.1,20502.6455026455,28.0096,28.0096,27.9641,27.9706,20502.6455
2009-08-13 14:25:00,43.1,43.12,43.06,43.1,42217.81305114638,27.9706,27.9836,27.9447,27.9706,42217.8131
2009-08-13 14:30:00,43.1,43.2,43.1,43.16,35934.7442680776,27.9706,28.0355,27.9706,28.0096,35934.7443
2009-08-13 14:35:00,43.15,43.22,43.13,43.18,21384.47971781305,28.0031,28.0485,27.9901,28.0225,21384.4797
2009-08-13 14:40:00,43.18,43.31,43.18,43.27,25132.27513227513,28.0225,28.1069,28.0225,28.0809,25132.2751
2009-08-13 14:45:00,43.27,43.27,43.18,43.18,33950.61728395061,28.0809,28.0809,28.0225,28.0225,33950.6173
2009-08-13 14:50:00,43.19,43.21,43.17,43.21,15983.245149911814,28.029,28.042,28.016,28.042,15983.2451
2009-08-13 14:55:00,43.2,43.21,43.08,43.09,23919.75308641975,28.0355,28.042,27.9576,27.9641,23919.7531
2009-08-13 15:00:00,43.1,43.17,43.1,43.16,33619.92945326278,27.9706,28.016,27.9706,28.0096,33619.9295
2009-08-13 15:05:00,43.15,43.23,43.13,43.18,43099.64726631393,28.0031,28.055,27.9901,28.0225,43099.6473
2009-08-13 15:10:00,43.17,43.3,43.16,43.24,30643.738977072306,28.016,28.1004,28.0096,28.0615,30643.739
2009-08-13 15:15:00,43.24,43.32,43.24,43.3,73412.6984126984,28.0615,28.1134,28.0615,28.1004,73412.6984
2009-08-13 15:20:00,43.3,43.36,43.25,43.26,33068.783068783065,28.1004,28.1394,28.068,28.0745,33068.7831
2009-08-13 15:25:00,43.26,43.29,43.25,43.27,20502.6455026455,28.0745,28.0939,28.068,28.0809,20502.6455
2009-08-13 15:30:00,43.28,43.32,43.25,43.26,39351.85185185185,28.0874,28.1134,28.068,28.0745,39351.8519
2009-08-13 15:35:00,43.26,43.32,43.24,43.31,46737.21340388007,28.0745,28.1134,28.0615,28.1069,46737.2134
2009-08-13 15:40:00,43.31,43.44,43.31,43.37,68562.61022927689,28.1069,28.1913,28.1069,28.1458,68562.6102
2009-08-13 15:45:00,43.36,43.41,43.31,43.4,78924.16225749558,28.1394,28.1718,28.1069,28.1653,78924.1623
2009-08-13 15:50:00,43.41,43.54,43.34,43.53,142636.68430335095,28.1718,28.2562,28.1264,28.2497,142636.6843
2009-08-13 15:55:00,43.53,43.54,43.38,43.45,230820.1058201058,28.2497,28.2562,28.1523,28.1978,230820.1058
2009-08-14 09:30:00,43.4,43.82,43.4,43.65,52579.365079365074,28.1653,28.4379,28.1653,28.3276,52579.3651
2009-08-14 09:35:00,43.62,43.63,43.43,43.45,113425.92592592593,28.3081,28.3146,28.1848,28.1978,113425.9259
2009-08-14 09:40:00,43.45,43.5,43.26,43.37,82671.95767195766,28.1978,28.2302,28.0745,28.1458,82671.9577
2009-08-14 09:45:00,43.37,43.41,43.3,43.36,52248.677248677246,28.1458,28.1718,28.1004,28.1394,52248.6772
2009-08-14 09:50:00,43.36,43.48,43.26,43.26,66358.02469135802,28.1394,28.2172,28.0745,28.0745,66358.0247
2009-08-14 09:55:00,43.25,43.35,43.11,43.16,30533.509700176364,28.068,28.1329,27.9771,28.0096,30533.5097
2009-08-14 10:00:00,43.16,43.16,42.87,42.96,62389.77072310405,28.0096,28.0096,27.8214,27.8798,62389.7707
2009-08-14 10:05:00,42.96,43.02,42.85,42.96,22376.54320987654,27.8798,27.9187,27.8084,27.8798,22376.5432
2009-08-14 10:10:00,42.95,42.99,42.82,42.92,42438.271604938265,27.8733,27.8992,27.7889,27.8538,42438.2716
2009-08-14 10:15:00,42.92,42.92,42.69,42.77,32297.17813051146,27.8538,27.8538,27.7045,27.7565,32297.1781
2009-08-14 10:20:00,42.78,42.78,42.66,42.67,46626.98412698412,27.763,27.763,27.6851,27.6916,46626.9841
2009-08-14 10:25:00,42.68,42.83,42.68,42.77,24691.358024691355,27.6981,27.7954,27.6981,27.7565,24691.358
2009-08-14 10:30:00,42.77,42.86,42.71,42.74,28108.465608465605,27.7565,27.8149,27.7175,27.737,28108.4656
2009-08-14 10:35:00,42.74,42.76,42.64,42.76,37477.95414462081,27.737,27.75,27.6721,27.75,37477.9541
2009-08-14 10:40:00,42.75,42.83,42.7,42.83,12676.366843033507,27.7435,27.7954,27.711,27.7954,12676.3668
2009-08-14 10:45:00,42.81,42.81,42.71,42.77,10030.864197530864,27.7824,27.7824,27.7175,27.7565,10030.8642
2009-08-14 10:50:00,42.78,42.78,42.57,42.6,20943.56261022928,27.763,27.763,27.6267,27.6461,20943.5626
2009-08-14 10:55:00,42.61,42.71,42.59,42.69,57539.68253968253,27.6526,27.7175,27.6396,27.7045,57539.6825
2009-08-14 11:00:00,42.7,42.8,42.67,42.8,27006.17283950617,27.711,27.7759,27.6916,27.7759,27006.1728
2009-08-14 11:05:00,42.8,42.81,42.68,42.71,27557.319223985887,27.7759,27.7824,27.6981,27.7175,27557.3192
2009-08-14 11:10:00,42.7,42.73,42.68,42.71,23589.06525573192,27.711,27.7305,27.6981,27.7175,23589.0653
2009-08-14 11:15:00,42.71,42.77,42.67,42.69,16093.474426807756,27.7175,27.7565,27.6916,27.7045,16093.4744
2009-08-14 11:20:00,42.69,42.72,42.67,42.68,19510.58201058201,27.7045,27.724,27.6916,27.6981,19510.582
2009-08-14 11:25:00,42.68,42.68,42.61,42.61,13668.430335097,27.6981,27.6981,27.6526,27.6526,13668.4303
2009-08-14 11:30:00,42.59,42.6,42.48,42.52,39792.76895943562,27.6396,27.6461,27.5683,27.5942,39792.769
2009-08-14 11:35:00,42.55,42.71,42.55,42.66,16754.85008818342,27.6137,27.7175,27.6137,27.6851,16754.8501
2009-08-14 11:40:00,42.65,42.75,42.63,42.75,11463.84479717813,27.6786,27.7435,27.6656,27.7435,11463.8448
2009-08-14 11:45:00,42.74,42.76,42.68,42.68,12345.679012345678,27.737,27.75,27.6981,27.6981,12345.679
2009-08-14 11:50:00,42.69,42.69,42.59,42.61,9038.80070546737,27.7045,27.7045,27.6396,27.6526,9038.8007
2009-08-14 11:55:00,42.6,42.69,42.6,42.66,7605.820105820105,27.6461,27.7045,27.6461,27.6851,7605.8201
2009-08-14 12:00:00,42.65,42.66,42.62,42.63,8046.737213403879,27.6786,27.6851,27.6591,27.6656,8046.7372
2009-08-14 12:05:00,42.62,42.69,42.62,42.67,10251.32275132275,27.6591,27.7045,27.6591,27.6916,10251.3228
2009-08-14 12:10:00,42.67,42.71,42.66,42.69,10471.781305114637,27.6916,27.7175,27.6851,27.7045,10471.7813
2009-08-14 12:15:00,42.68,42.78,42.67,42.78,12676.366843033507,27.6981,27.763,27.6916,27.763,12676.3668
2009-08-14 12:20:00,42.78,42.79,42.69,42.7,10471.781305114637,27.763,27.7694,27.7045,27.711,10471.7813
2009-08-14 12:25:00,42.69,42.72,42.67,42.69,15983.245149911814,27.7045,27.724,27.6916,27.7045,15983.2451
2009-08-14 12:30:00,42.69,42.69,42.66,42.66,11794.53262786596,27.7045,27.7045,27.6851,27.6851,11794.5326
2009-08-14 12:35:00,42.66,42.69,42.66,42.68,10141.093474426809,27.6851,27.7045,27.6851,27.6981,10141.0935
2009-08-14 12:40:00,42.69,42.71,42.67,42.69,13337.742504409169,27.7045,27.7175,27.6916,27.7045,13337.7425
2009-08-14 12:45:00,42.71,42.74,42.7,42.72,10141.093474426809,27.7175,27.737,27.711,27.724,10141.0935
2009-08-14 12:50:00,42.72,42.72,42.67,42.69,13558.201058201055,27.724,27.724,27.6916,27.7045,13558.2011
2009-08-14 12:55:00,42.67,42.7,42.67,42.69,14660.493827160491,27.6916,27.711,27.6916,27.7045,14660.4938
2009-08-14 13:00:00,42.68,42.69,42.58,42.58,110890.6525573192,27.6981,27.7045,27.6332,27.6332,110890.6526
2009-08-14 13:05:00,42.58,42.59,42.57,42.59,10802.469135802468,27.6332,27.6396,27.6267,27.6396,10802.4691
2009-08-14 13:10:00,42.6,42.63,42.59,42.62,14329.805996472662,27.6461,27.6656,27.6396,27.6591,14329.806
2009-08-14 13:15:00,42.61,42.67,42.57,42.65,24470.89947089947,27.6526,27.6916,27.6267,27.6786,24470.8995
2009-08-14 13:20:00,42.66,42.66,42.62,42.64,18628.74779541446,27.6851,27.6851,27.6591,27.6721,18628.7478
2009-08-14 13:25:00,42.64,42.71,42.63,42.69,27998.23633156966,27.6721,27.7175,27.6656,27.7045,27998.2363
2009-08-14 13:30:00,42.7,42.73,42.68,42.72,35383.59788359788,27.711,27.7305,27.6981,27.724,35383.5979
2009-08-14 13:35:00,42.71,42.77,42.71,42.76,17416.225749559082,27.7175,27.7565,27.7175,27.75,17416.2257
2009-08-14 13:40:00,42.76,42.83,42.76,42.81,28108.465608465605,27.75,27.7954,27.75,27.7824,28108.4656
2009-08-14 13:45:00,42.81,42.87,42.79,42.86,23809.52380952381,27.7824,27.8214,27.7694,27.8149,23809.5238
2009-08-14 13:50:00,42.86,42.87,42.81,42.82,9369.488536155202,27.8149,27.8214,27.7824,27.7889,9369.4885
2009-08-14 13:55:00,42.82,42.87,42.81,42.87,14770.723104056437,27.7889,27.8214,27.7824,27.8214,14770.7231
2009-08-14 14:00:00,42.88,42.92,42.87,42.88,26124.338624338623,27.8278,27.8538,27.8214,27.8278,26124.3386
2009-08-14 14:05:00,42.88,42.92,42.85,42.85,13117.283950617282,27.8278,27.8538,27.8084,27.8084,13117.284
2009-08-14 14:10:00,42.85,42.92,42.83,42.91,9038.80070546737,27.8084,27.8538,27.7954,27.8473,9038.8007
2009-08-14 14:15:00,42.91,42.93,42.88,42.89,10582.01058201058,27.8473,27.8603,27.8278,27.8343,10582.0106
2009-08-14 14:20:00,42.88,42.88,42.8,42.82,11243.38624338624,27.8278,27.8278,27.7759,27.7889,11243.3862
2009-08-14 14:25:00,42.82,42.86,42.81,42.84,5842.151675485008,27.7889,27.8149,27.7824,27.8019,5842.1517
2009-08-14 14:30:00,42.83,42.84,42.79,42.83,13227.513227513226,27.7954,27.8019,27.7694,27.7954,13227.5132
2009-08-14 14:35:00,42.81,42.82,42.77,42.78,20392.416225749555,27.7824,27.7889,27.7565,27.763,20392.4162
2009-08-14 14:40:00,42.78,42.8,42.76,42.8,15101.410934744266,27.763,27.7759,27.75,27.7759,15101.4109
2009-08-14 14:45:00,42.8,42.84,42.78,42.8,11243.38624338624,27.7759,27.8019,27.763,27.7759,11243.3862
2009-08-14 14:50:00,42.79,42.8,42.74,42.74,13558.201058201055,27.7694,27.7759,27.737,27.737,13558.2011
2009-08-14 14:55:00,42.73,42.74,42.68,42.72,33399.47089947089,27.7305,27.737,27.6981,27.724,33399.4709
2009-08-14 15:00:00,42.73,42.75,42.69,42.71,19510.58201058201,27.7305,27.7435,27.7045,27.7175,19510.582
2009-08-14 15:05:00,42.71,42.75,42.7,42.7,24801.5873015873,27.7175,27.7435,27.711,27.711,24801.5873
2009-08-14 15:10:00,42.7,42.71,42.64,42.64,46626.98412698412,27.711,27.7175,27.6721,27.6721,46626.9841
2009-08-14 15:15:00,42.64,42.67,42.63,42.67,21604.938271604937,27.6721,27.6916,27.6656,27.6916,21604.9383
2009-08-14 15:20:00,42.67,42.72,42.67,42.69,18518.518518518515,27.6916,27.724,27.6916,27.7045,18518.5185
2009-08-14 15:25:00,42.69,42.69,42.61,42.64,21053.79188712522,27.7045,27.7045,27.6526,27.6721,21053.7919
2009-08-14 15:30:00,42.64,42.72,42.64,42.66,41115.52028218695,27.6721,27.724,27.6721,27.6851,41115.5203
2009-08-14 15:35:00,42.66,42.78,42.65,42.77,27116.402116402114,27.6851,27.763,27.6786,27.7565,27116.4021
2009-08-14 15:40:00,42.77,42.78,42.73,42.77,50374.7795414462,27.7565,27.763,27.7305,27.7565,50374.7795
2009-08-14 15:45:00,42.77,42.87,42.76,42.77,41225.74955908289,27.7565,27.8214,27.75,27.7565,41225.7496
2009-08-14 15:50:00,42.77,42.85,42.77,42.83,36044.97354497354,27.7565,27.8084,27.7565,27.7954,36044.9735
2009-08-14 15:55:00,42.83,42.99,42.83,42.99,101521.164021164,27.7954,27.8992,27.7954,27.8992,101521.164
2009-08-17 09:30:00,42.61,42.63,42.22,42.5,78813.93298059964,27.6526,27.6656,27.3995,27.5812,78813.933
2009-08-17 09:35:00,42.52,42.52,42.27,42.33,52028.21869488536,27.5942,27.5942,27.432,27.4709,52028.2187
2009-08-17 09:40:00,42.32,42.34,42.12,42.12,49492.945326278656,27.4644,27.4774,27.3346,27.3346,49492.9453
2009-08-17 09:45:00,42.12,42.12,41.96,41.97,43099.64726631393,27.3346,27.3346,27.2308,27.2373,43099.6473
2009-08-17 09:50:00,41.99,42.07,41.88,41.92,75837.74250440917,27.2503,27.3022,27.1789,27.2048,75837.7425
2009-08-17 09:55:00,41.92,42.11,41.9,41.98,41887.12522045855,27.2048,27.3281,27.1919,27.2438,41887.1252
2009-08-17 10:00:00,41.96,42.1,41.91,42.07,27888.00705467372,27.2308,27.3217,27.1983,27.3022,27888.0071
2009-08-17 10:05:00,42.05,42.16,41.94,42.06,38800.70546737213,27.2892,27.3606,27.2178,27.2957,38800.7055
2009-08-17 10:10:00,42.06,42.15,41.98,42.1,39792.76895943562,27.2957,27.3541,27.2438,27.3217,39792.769
2009-08-17 10:15:00,42.1,42.1,42.0,42.0,34391.53439153439,27.3217,27.3217,27.2568,27.2568,34391.5344
2009-08-17 10:20:00,42.0,42.06,42.0,42.03,21825.396825396823,27.2568,27.2957,27.2568,27.2762,21825.3968
2009-08-17 10:25:00,42.0,42.05,41.99,42.02,10692.239858906523,27.2568,27.2892,27.2503,27.2697,10692.2399
2009-08-17 10:30:00,42.04,42.06,42.01,42.06,10802.469135802468,27.2827,27.2957,27.2632,27.2957,10802.4691
2009-08-17 10:35:00,42.06,42.08,42.01,42.04,15321.869488536153,27.2957,27.3087,27.2632,27.2827,15321.8695
2009-08-17 10:40:00,42.04,42.1,42.01,42.07,11022.927689594357,27.2827,27.3217,27.2632,27.3022,11022.9277
2009-08-17 10:45:00,42.08,42.14,42.08,42.13,10141.093474426809,27.3087,27.3476,27.3087,27.3411,10141.0935
2009-08-17 10:50:00,42.15,42.17,42.13,42.14,6944.444444444443,27.3541,27.3671,27.3411,27.3476,6944.4444
2009-08-17 10:55:00,42.13,42.14,42.05,42.06,21053.79188712522,27.3411,27.3476,27.2892,27.2957,21053.7919
2009-08-17 11:00:00,42.05,42.06,41.99,42.02,24140.21164021164,27.2892,27.2957,27.2503,27.2697,24140.2116
2009-08-17 11:05:00,42.02,42.06,42.0,42.03,8818.342151675484,27.2697,27.2957,27.2568,27.2762,8818.3422
2009-08-17 11:10:00,42.03,42.05,42.0,42.04,32076.719576719574,27.2762,27.2892,27.2568,27.2827,32076.7196
2009-08-17 11:15:00,42.04,42.07,41.96,41.96,26014.10934744268,27.2827,27.3022,27.2308,27.2308,26014.1093
2009-08-17 11:20:00,41.95,42.08,41.94,42.08,28439.15343915344,27.2243,27.3087,27.2178,27.3087,28439.1534
2009-08-17 11:25:00,42.08,42.14,42.08,42.11,19400.352733686064,27.3087,27.3476,27.3087,27.3281,19400.3527
2009-08-17 11:30:00,42.11,42.11,42.08,42.09,12125.220458553791,27.3281,27.3281,27.3087,27.3152,12125.2205
2009-08-17 11:35:00,42.09,42.11,42.08,42.11,6834.2151675485,27.3152,27.3281,27.3087,27.3281,6834.2152
2009-08-17 11:40:00,42.12,42.17,42.09,42.14,13007.05467372134,27.3346,27.3671,27.3152,27.3476,13007.0547
2009-08-17 11:45:00,42.14,42.18,42.13,42.18,10361.552028218694,27.3476,27.3736,27.3411,27.3736,10361.552
2009-08-17 11:50:00,42.18,42.21,42.18,42.21,8267.195767195766,27.3736,27.393,27.3736,27.393,8267.1958
2009-08-17 11:55:00,42.21,42.29,42.2,42.25,17195.767195767196,27.393,27.445,27.3865,27.419,17195.7672
2009-08-17 12:00:00,42.25,42.27,42.24,42.26,14329.805996472662,27.419,27.432,27.4125,27.4255,14329.806
2009-08-17 12:05:00,42.26,42.28,42.12,42.15,15101.410934744266,27.4255,27.4385,27.3346,27.3541,15101.4109
2009-08-17 12:10:00,42.15,42.2,42.14,42.18,9920.63492063492,27.3541,27.3865,27.3476,27.3736,9920.6349
2009-08-17 12:15:00,42.18,42.22,42.17,42.21,10030.864197530864,27.3736,27.3995,27.3671,27.393,10030.8642
2009-08-17 12:20:00,42.21,42.23,42.21,42.23,5621.693121693121,27.393,27.406,27.393,27.406,5621.6931
2009-08-17 12:25:00,42.22,42.22,42.18,42.18,14219.576719576718,27.3995,27.3995,27.3736,27.3736,14219.5767
2009-08-17 12:30:00,42.18,42.23,42.17,42.23,17857.142857142855,27.3736,27.406,27.3671,27.406,17857.1429
2009-08-17 12:35:00,42.24,42.24,42.18,42.2,19069.66490299824,27.4125,27.4125,27.3736,27.3865,19069.6649
2009-08-17 12:40:00,42.21,42.22,42.17,42.18,28549.38271604938,27.393,27.3995,27.3671,27.3736,28549.3827
2009-08-17 12:45:00,42.18,42.22,42.18,42.19,12896.825396825396,27.3736,27.3995,27.3736,27.3801,12896.8254
2009-08-17 12:50:00,42.19,42.25,42.19,42.25,11022.927689594357,27.3801,27.419,27.3801,27.419,11022.9277
2009-08-17 12:55:00,42.25,42.25,42.22,42.24,18849.206349206343,27.419,27.419,27.3995,27.4125,18849.2063
2009-08-17 13:00:00,42.24,42.25,42.16,42.16,13778.659611992944,27.4125,27.419,27.3606,27.3606,13778.6596
2009-08-17 13:05:00,42.18,42.19,42.1,42.14,16093.474426807756,27.3736,27.3801,27.3217,27.3476,16093.4744
2009-08-17 13:10:00,42.12,42.18,42.12,42.18,47729.27689594356,27.3346,27.3736,27.3346,27.3736,47729.2769
2009-08-17 13:15:00,42.18,42.21,42.15,42.19,10361.552028218694,27.3736,27.393,27.3541,27.3801,10361.552
2009-08-17 13:20:00,42.19,42.22,42.16,42.2,52028.21869488536,27.3801,27.3995,27.3606,27.3865,52028.2187
2009-08-17 13:25:00,42.2,42.24,42.2,42.24,5291.00529100529,27.3865,27.4125,27.3865,27.4125,5291.0053
2009-08-17 13:30:00,42.25,42.25,42.18,42.25,8487.654320987653,27.419,27.419,27.3736,27.419,8487.6543
2009-08-17 13:35:00,42.24,42.25,42.18,42.19,6503.5273368606695,27.4125,27.419,27.3736,27.3801,6503.5273
2009-08-17 13:40:00,42.18,42.25,42.16,42.25,15432.098765432096,27.3736,27.419,27.3606,27.419,15432.0988
2009-08-17 13:45:00,42.26,42.26,42.22,42.23,12676.366843033507,27.4255,27.4255,27.3995,27.406,12676.3668
2009-08-17 13:50:00,42.24,42.27,42.21,42.21,13558.201058201055,27.4125,27.432,27.393,27.393,13558.2011
2009-08-17 13:55:00,42.21,42.32,42.21,42.32,14329.805996472662,27.393,27.4644,27.393,27.4644,14329.806
2009-08-17 14:00:00,42.31,42.31,42.26,42.27,13888.888888888889,27.4579,27.4579,27.4255,27.432,13888.8889
2009-08-17 14:05:00,42.27,42.29,42.25,42.28,7716.049382716048,27.432,27.445,27.419,27.4385,7716.0494
2009-08-17 14:10:00,42.28,42.34,42.28,42.32,19510.58201058201,27.4385,27.4774,27.4385,27.4644,19510.582
2009-08-17 14:15:00,42.33,42.35,42.32,42.35,8156.966490299823,27.4709,27.4839,27.4644,27.4839,8156.9665
2009-08-17 14:20:00,42.35,42.38,42.29,42.31,17416.225749559082,27.4839,27.5034,27.445,27.4579,17416.2257
2009-08-17 14:25:00,42.29,42.38,42.29,42.36,14770.723104056437,27.445,27.5034,27.445,27.4904,14770.7231
2009-08-17 14:30:00,42.37,42.38,42.35,42.36,16093.474426807756,27.4969,27.5034,27.4839,27.4904,16093.4744
2009-08-17 14:35:00,42.36,42.39,42.34,42.38,10912.698412698412,27.4904,27.5099,27.4774,27.5034,10912.6984
2009-08-17 14:40:00,42.37,42.37,42.28,42.33,30643.738977072306,27.4969,27.4969,27.4385,27.4709,30643.739
2009-08-17 14:45:00,42.32,42.34,42.27,42.3,23148.148148148142,27.4644,27.4774,27.432,27.4514,23148.1481
2009-08-17 14:50:00,42.3,42.31,42.29,42.31,16534.391534391532,27.4514,27.4579,27.445,27.4579,16534.3915
2009-08-17 14:55:00,42.32,42.37,42.31,42.33,23368.60670194004,27.4644,27.4969,27.4579,27.4709,23368.6067
2009-08-17 15:00:00,42.34,42.38,42.32,42.37,22927.68959435626,27.4774,27.5034,27.4644,27.4969,22927.6896
2009-08-17 15:05:00,42.37,42.38,42.33,42.37,20502.6455026455,27.4969,27.5034,27.4709,27.4969,20502.6455
2009-08-17 15:10:00,42.37,42.41,42.36,42.41,73853.61552028218,27.4969,27.5228,27.4904,27.5228,73853.6155
2009-08-17 15:15:00,42.4,42.42,42.38,42.4,24801.5873015873,27.5163,27.5293,27.5034,27.5163,24801.5873
2009-08-17 15:20:00,42.41,42.47,42.41,42.45,54783.95061728395,27.5228,27.5618,27.5228,27.5488,54783.9506
2009-08-17 15:25:00,42.46,42.47,42.35,42.43,131944.44444444444,27.5553,27.5618,27.4839,27.5358,131944.4444
2009-08-17 15:30:00,42.42,42.48,42.39,42.48,50264.55026455026,27.5293,27.5683,27.5099,27.5683,50264.5503
2009-08-17 15:35:00,42.48,42.5,42.46,42.49,47067.90123456789,27.5683,27.5812,27.5553,27.5747,47067.9012
2009-08-17 15:40:00,42.48,42.54,42.46,42.54,107032.6278659612,27.5683,27.6072,27.5553,27.6072,107032.6279
2009-08-17 15:45:00,42.55,42.57,42.46,42.47,92592.59259259258,27.6137,27.6267,27.5553,27.5618,92592.5926
2009-08-17 15:50:00,42.47,42.51,42.45,42.45,102843.91534391532,27.5618,27.5877,27.5488,27.5488,102843.9153
2009-08-17 15:55:00,42.45,42.5,42.44,42.44,165454.14462081128,27.5488,27.5812,27.5423,27.5423,165454.1446
2009-08-18 09:30:00,42.46,42.66,42.2,42.66,58421.51675485008,27.5553,27.6851,27.3865,27.6851,58421.5168
2009-08-18 09:35:00,42.62,42.89,42.6,42.83,64373.89770723103,27.6591,27.8343,27.6461,27.7954,64373.8977
2009-08-18 09:40:00,42.84,42.94,42.67,42.73,84325.39682539682,27.8019,27.8668,27.6916,27.7305,84325.3968
2009-08-18 09:45:00,42.73,42.76,42.62,42.62,88403.88007054673,27.7305,27.75,27.6591,27.6591,88403.8801
2009-08-18 09:50:00,42.6,42.69,42.48,42.68,32848.324514991175,27.6461,27.7045,27.5683,27.6981,32848.3245
2009-08-18 09:55:00,42.69,42.72,42.67,42.69,39462.08112874779,27.7045,27.724,27.6916,27.7045,39462.0811
2009-08-18 10:00:00,42.69,42.89,42.69,42.87,41005.291005291,27.7045,27.8343,27.7045,27.8214,41005.291
2009-08-18 10:05:00,42.87,42.87,42.69,42.69,28328.92416225749,27.8214,27.8214,27.7045,27.7045,28328.9242
2009-08-18 10:10:00,42.72,42.77,42.71,42.76,24691.358024691355,27.724,27.7565,27.7175,27.75,24691.358
2009-08-18 10:15:00,42.76,42.82,42.75,42.77,19731.040564373896,27.75,27.7889,27.7435,27.7565,19731.0406
2009-08-18 10:20:00,42.77,42.78,42.67,42.67,35493.82716049382,27.7565,27.763,27.6916,27.6916,35493.8272
2009-08-18 10:25:00,42.67,42.73,42.67,42.69,30974.426807760137,27.6916,27.7305,27.6916,27.7045,30974.4268
2009-08-18 10:30:00,42.69,42.75,42.68,42.75,18518.518518518515,27.7045,27.7435,27.6981,27.7435,18518.5185
2009-08-18 10:35:00,42.74,42.76,42.7,42.71,37037.03703703703,27.737,27.75,27.711,27.7175,37037.037
2009-08-18 10:40:00,42.71,42.72,42.71,42.72,6503.5273368606695,27.7175,27.724,27.7175,27.724,6503.5273
2009-08-18 10:45:00,42.72,42.74,42.68,42.73,24360.670194003524,27.724,27.737,27.6981,27.7305,24360.6702
2009-08-18 10:50:00,42.73,42.77,42.73,42.77,15101.410934744266,27.7305,27.7565,27.7305,27.7565,15101.4109
2009-08-18 10:55:00,42.76,42.76,42.73,42.76,15542.32804232804,27.75,27.75,27.7305,27.75,15542.328
2009-08-18 11:00:00,42.76,42.82,42.75,42.79,21604.938271604937,27.75,27.7889,27.7435,27.7694,21604.9383
2009-08-18 11:05:00,42.77,42.79,42.73,42.76,23589.06525573192,27.7565,27.7694,27.7305,27.75,23589.0653
2009-08-18 11:10:00,42.76,42.77,42.69,42.69,16644.620811287477,27.75,27.7565,27.7045,27.7045,16644.6208
2009-08-18 11:15:00,42.69,42.71,42.68,42.71,24470.89947089947,27.7045,27.7175,27.6981,27.7175,24470.8995
2009-08-18 11:20:00,42.71,42.71,42.67,42.67,20171.95767195767,27.7175,27.7175,27.6916,27.6916,20171.9577
2009-08-18 11:25:00,42.68,42.68,42.65,42.66,16865.079365079364,27.6981,27.6981,27.6786,27.6851,16865.0794
2009-08-18 11:30:00,42.67,42.72,42.67,42.69,14660.493827160491,27.6916,27.724,27.6916,27.7045,14660.4938
2009-08-18 11:35:00,42.69,42.71,42.65,42.69,64925.04409171075,27.7045,27.7175,27.6786,27.7045,64925.0441
2009-08-18 11:40:00,42.7,42.74,42.69,42.71,41225.74955908289,27.711,27.737,27.7045,27.7175,41225.7496
2009-08-18 11:45:00,42.73,42.76,42.71,42.75,19731.040564373896,27.7305,27.75,27.7175,27.7435,19731.0406
2009-08-18 11:50:00,42.74,42.82,42.72,42.72,17195.767195767196,27.737,27.7889,27.724,27.724,17195.7672
2009-08-18 11:55:00,42.74,42.77,42.72,42.73,16534.391534391532,27.737,27.7565,27.724,27.7305,16534.3915
2009-08-18 12:00:00,42.73,42.77,42.72,42.76,19841.26984126984,27.7305,27.7565,27.724,27.75,19841.2698
2009-08-18 12:05:00,42.77,42.81,42.76,42.77,18518.518518518515,27.7565,27.7824,27.75,27.7565,18518.5185
2009-08-18 12:10:00,42.77,42.77,42.71,42.73,22927.68959435626,27.7565,27.7565,27.7175,27.7305,22927.6896
2009-08-18 12:15:00,42.74,42.75,42.71,42.72,29100.529100529096,27.737,27.7435,27.7175,27.724,29100.5291
2009-08-18 12:20:00,42.73,42.74,42.71,42.74,19179.894179894178,27.7305,27.737,27.7175,27.737,19179.8942
2009-08-18 12:25:00,42.74,42.74,42.64,42.67,20061.728395061727,27.737,27.737,27.6721,27.6916,20061.7284
2009-08-18 12:30:00,42.67,42.74,42.67,42.72,17857.142857142855,27.6916,27.737,27.6916,27.724,17857.1429
2009-08-18 12:35:00,42.73,42.77,42.73,42.73,13007.05467372134,27.7305,27.7565,27.7305,27.7305,13007.0547
2009-08-18 12:40:00,42.74,42.84,42.73,42.82,26455.02645502645,27.737,27.8019,27.7305,27.7889,26455.0265
2009-08-18 12:45:00,42.83,42.83,42.8,42.82,25793.65079365079,27.7954,27.7954,27.7759,27.7889,25793.6508
2009-08-18 12:50:00,42.82,42.83,42.8,42.81,15211.64021164021,27.7889,27.7954,27.7759,27.7824,15211.6402
2009-08-18 12:55:00,42.82,42.87,42.81,42.87,24029.982363315696,27.7889,27.8214,27.7824,27.8214,24029.9824
2009-08-18 13:00:00,42.87,42.88,42.83,42.84,43650.79365079365,27.8214,27.8278,27.7954,27.8019,43650.7937
2009-08-18 13:05:00,42.84,42.9,42.84,42.89,45524.69135802469,27.8019,27.8408,27.8019,27.8343,45524.6914
2009-08-18 13:10:00,42.89,42.91,42.78,42.8,35052.91005291005,27.8343,27.8473,27.763,27.7759,35052.9101
2009-08-18 13:15:00,42.8,42.81,42.77,42.78,8708.112874779541,27.7759,27.7824,27.7565,27.763,8708.1129
2009-08-18 13:20:00,42.78,42.81,42.77,42.77,11574.074074074071,27.763,27.7824,27.7565,27.7565,11574.0741
2009-08-18 13:25:00,42.77,42.77,42.73,42.73,11574.074074074071,27.7565,27.7565,27.7305,27.7305,11574.0741
2009-08-18 13:30:00,42.73,42.77,42.72,42.75,12455.90828924162,27.7305,27.7565,27.724,27.7435,12455.9083
2009-08-18 13:35:00,42.74,42.75,42.71,42.73,14880.95238095238,27.737,27.7435,27.7175,27.7305,14880.9524
2009-08-18 13:40:00,42.73,42.81,42.72,42.81,9149.029982363314,27.7305,27.7824,27.724,27.7824,9149.03
2009-08-18 13:45:00,42.82,42.84,42.81,42.84,7605.820105820105,27.7889,27.8019,27.7824,27.8019,7605.8201
2009-08-18 13:50:00,42.82,42.85,42.82,42.83,6723.985890652557,27.7889,27.8084,27.7889,27.7954,6723.9859
2009-08-18 13:55:00,42.83,42.87,42.83,42.87,11904.761904761905,27.7954,27.8214,27.7954,27.8214,11904.7619
2009-08-18 14:00:00,42.87,42.91,42.87,42.88,44091.71075837742,27.8214,27.8473,27.8214,27.8278,44091.7108
2009-08-18 14:05:00,42.89,42.9,42.88,42.89,10912.698412698412,27.8343,27.8408,27.8278,27.8343,10912.6984
2009-08-18 14:10:00,42.88,42.92,42.88,42.9,5731.922398589065,27.8278,27.8538,27.8278,27.8408,5731.9224
2009-08-18 14:15:00,42.91,42.91,42.87,42.88,12786.596119929452,27.8473,27.8473,27.8214,27.8278,12786.5961
2009-08-18 14:20:00,42.88,42.91,42.85,42.91,14991.181657848325,27.8278,27.8473,27.8084,27.8473,14991.1817
2009-08-18 14:25:00,42.91,42.96,42.9,42.96,6944.444444444443,27.8473,27.8798,27.8408,27.8798,6944.4444
2009-08-18 14:30:00,42.97,43.01,42.94,42.94,41005.291005291,27.8863,27.9122,27.8668,27.8668,41005.291
2009-08-18 14:35:00,42.93,42.94,42.87,42.89,14880.95238095238,27.8603,27.8668,27.8214,27.8343,14880.9524
2009-08-18 14:40:00,42.9,42.9,42.87,42.87,6613.756613756613,27.8408,27.8408,27.8214,27.8214,6613.7566
2009-08-18 14:45:00,42.87,42.96,42.87,42.94,13558.201058201055,27.8214,27.8798,27.8214,27.8668,13558.2011
2009-08-18 14:50:00,42.95,42.96,42.94,42.95,3968.253968253968,27.8733,27.8798,27.8668,27.8733,3968.254
2009-08-18 14:55:00,42.95,42.95,42.86,42.87,17857.142857142855,27.8733,27.8733,27.8149,27.8214,17857.1429
2009-08-18 15:00:00,42.87,42.95,42.87,42.91,17967.3721340388,27.8214,27.8733,27.8214,27.8473,17967.3721
2009-08-18 15:05:00,42.92,42.93,42.89,42.92,17746.91358024691,27.8538,27.8603,27.8343,27.8538,17746.9136
2009-08-18 15:10:00,42.92,42.95,42.91,42.92,12676.366843033507,27.8538,27.8733,27.8473,27.8538,12676.3668
2009-08-18 15:15:00,42.92,42.98,42.91,42.96,20171.95767195767,27.8538,27.8927,27.8473,27.8798,20171.9577
2009-08-18 15:20:00,42.96,42.96,42.94,42.95,14219.576719576718,27.8798,27.8798,27.8668,27.8733,14219.5767
2009-08-18 15:25:00,42.95,42.96,42.87,42.88,25132.27513227513,27.8733,27.8798,27.8214,27.8278,25132.2751
2009-08-18 15:30:00,42.88,42.93,42.87,42.91,26675.485008818338,27.8278,27.8603,27.8214,27.8473,26675.485
2009-08-18 15:35:00,42.91,42.91,42.84,42.84,26234.567901234564,27.8473,27.8473,27.8019,27.8019,26234.5679
2009-08-18 15:40:00,42.86,42.95,42.86,42.92,95789.24162257496,27.8149,27.8733,27.8149,27.8538,95789.2416
2009-08-18 15:45:00,42.92,43.03,42.92,43.01,124448.85361552027,27.8538,27.9252,27.8538,27.9122,124448.8536
2009-08-18 15:50:00,43.02,43.06,42.95,42.95,172508.81834215164,27.9187,27.9447,27.8733,27.8733,172508.8183
2009-08-18 15:55:00,42.96,42.96,42.87,42.96,218143.7389770723,27.8798,27.8798,27.8214,27.8798,218143.739
2009-08-19 09:30:00,42.59,42.89,42.59,42.86,49603.1746031746,27.6396,27.8343,27.6396,27.8149,49603.1746
2009-08-19 09:35:00,42.86,42.93,42.77,42.83,68452.38095238095,27.8149,27.8603,27.7565,27.7954,68452.381
2009-08-19 09:40:00,42.79,42.86,42.74,42.82,41446.20811287477,27.7694,27.8149,27.737,27.7889,41446.2081
2009-08-19 09:45:00,42.81,42.95,42.73,42.73,46296.29629629629,27.7824,27.8733,27.7305,27.7305,46296.2963
2009-08-19 09:50:00,42.74,42.82,42.74,42.77,49933.86243386243,27.737,27.7889,27.737,27.7565,49933.8624
2009-08-19 09:55:00,42.75,42.87,42.74,42.75,32517.636684303347,27.7435,27.8214,27.737,27.7435,32517.6367
2009-08-19 10:00:00,42.76,42.91,42.75,42.87,62940.917107583766,27.75,27.8473,27.7435,27.8214,62940.9171
2009-08-19 10:05:00,42.87,42.89,42.83,42.84,19620.81128747795,27.8214,27.8343,27.7954,27.8019,19620.8113
2009-08-19 10:10:00,42.85,42.87,42.73,42.73,27888.00705467372,27.8084,27.8214,27.7305,27.7305,27888.0071
2009-08-19 10:15:00,42.73,42.88,42.73,42.88,137896.82539682538,27.7305,27.8278,27.7305,27.8278,137896.8254
2009-08-19 10:20:00,42.88,42.94,42.84,42.92,35163.13932980599,27.8278,27.8668,27.8019,27.8538,35163.1393
2009-08-19 10:25:00,42.91,42.97,42.88,42.96,35493.82716049382,27.8473,27.8863,27.8278,27.8798,35493.8272
2009-08-19 10:30:00,42.96,43.1,42.96,43.0,46957.67195767196,27.8798,27.9706,27.8798,27.9057,46957.672
2009-08-19 10:35:00,43.0,43.06,42.96,43.0,45194.003527336856,27.9057,27.9447,27.8798,27.9057,45194.0035
2009-08-19 10:40:00,42.99,43.06,42.99,43.06,18959.43562610229,27.8992,27.9447,27.8992,27.9447,18959.4356
2009-08-19 10:45:00,43.05,43.05,42.99,43.02,21604.938271604937,27.9382,27.9382,27.8992,27.9187,21604.9383
2009-08-19 10:50:00,43.02,43.03,42.99,43.0,17305.996472663137,27.9187,27.9252,27.8992,27.9057,17305.9965
2009-08-19 10:55:00,42.99,43.01,42.96,43.0,26014.10934744268,27.8992,27.9122,27.8798,27.9057,26014.1093
2009-08-19 11:00:00,43.0,43.05,42.96,43.02,18738.977072310405,27.9057,27.9382,27.8798,27.9187,18738.9771
2009-08-19 11:05:00,43.01,43.02,42.91,42.92,74184.30335097,27.9122,27.9187,27.8473,27.8538,74184.3034
2009-08-19 11:10:00,42.91,42.92,42.88,42.91,20612.87477954145,27.8473,27.8538,27.8278,27.8473,20612.8748
2009-08-19 11:15:00,42.91,42.95,42.91,42.93,11243.38624338624,27.8473,27.8733,27.8473,27.8603,11243.3862
2009-08-19 11:20:00,42.91,42.92,42.87,42.89,20392.416225749555,27.8473,27.8538,27.8214,27.8343,20392.4162
2009-08-19 11:25:00,42.9,42.9,42.87,42.89,13668.430335097,27.8408,27.8408,27.8214,27.8343,13668.4303
2009-08-19 11:30:00,42.9,42.92,42.88,42.92,18849.206349206343,27.8408,27.8538,27.8278,27.8538,18849.2063
2009-08-19 11:35:00,42.91,42.91,42.87,42.9,17195.767195767196,27.8473,27.8473,27.8214,27.8408,17195.7672
2009-08-19 11:40:00,42.89,42.95,42.86,42.87,36265.43209876543,27.8343,27.8733,27.8149,27.8214,36265.4321
2009-08-19 11:45:00,42.87,42.96,42.87,42.96,46186.06701940035,27.8214,27.8798,27.8214,27.8798,46186.067
2009-08-19 11:50:00,42.96,43.09,42.95,43.08,38359.78835978836,27.8798,27.9641,27.8733,27.9576,38359.7884
2009-08-19 11:55:00,43.09,43.15,43.08,43.12,46075.8377425044,27.9641,28.0031,27.9576,27.9836,46075.8377
2009-08-19 12:00:00,43.13,43.16,43.11,43.16,35934.7442680776,27.9901,28.0096,27.9771,28.0096,35934.7443
2009-08-19 12:05:00,43.16,43.35,43.15,43.34,64594.35626102292,28.0096,28.1329,28.0031,28.1264,64594.3563
2009-08-19 12:10:00,43.33,43.41,43.29,43.39,46406.52557319224,28.1199,28.1718,28.0939,28.1588,46406.5256
2009-08-19 12:15:00,43.39,43.39,43.36,43.37,17967.3721340388,28.1588,28.1588,28.1394,28.1458,17967.3721
2009-08-19 12:20:00,43.37,43.38,43.3,43.33,35273.36860670194,28.1458,28.1523,28.1004,28.1199,35273.3686
2009-08-19 12:25:00,43.34,43.34,43.28,43.34,17416.225749559082,28.1264,28.1264,28.0874,28.1264,17416.2257
2009-08-19 12:30:00,43.34,43.35,43.29,43.33,13668.430335097,28.1264,28.1329,28.0939,28.1199,13668.4303
2009-08-19 12:35:00,43.32,43.34,43.31,43.32,21494.70899470899,28.1134,28.1264,28.1069,28.1134,21494.709
2009-08-19 12:40:00,43.32,43.32,43.26,43.26,13117.283950617282,28.1134,28.1134,28.0745,28.0745,13117.284
2009-08-19 12:45:00,43.26,43.27,43.25,43.26,8928.571428571428,28.0745,28.0809,28.068,28.0745,8928.5714
2009-08-19 12:50:00,43.26,43.35,43.26,43.33,13778.659611992944,28.0745,28.1329,28.0745,28.1199,13778.6596
2009-08-19 12:55:00,43.33,43.33,43.31,43.32,8818.342151675484,28.1199,28.1199,28.1069,28.1134,8818.3422
2009-08-19 13:00:00,43.31,43.34,43.3,43.33,15432.098765432096,28.1069,28.1264,28.1004,28.1199,15432.0988
2009-08-19 13:05:00,43.33,43.4,43.29,43.39,32958.55379188712,28.1199,28.1653,28.0939,28.1588,32958.5538
2009-08-19 13:10:00,43.38,43.52,43.37,43.46,37147.266313932974,28.1523,28.2432,28.1458,28.2043,37147.2663
2009-08-19 13:15:00,43.47,43.49,43.46,43.49,8046.737213403879,28.2107,28.2237,28.2043,28.2237,8046.7372
2009-08-19 13:20:00,43.49,43.53,43.46,43.49,18628.74779541446,28.2237,28.2497,28.2043,28.2237,18628.7478
2009-08-19 13:25:00,43.49,43.5,43.45,43.45,13227.513227513226,28.2237,28.2302,28.1978,28.1978,13227.5132
2009-08-19 13:30:00,43.45,43.45,43.42,43.42,7826.278659611992,28.1978,28.1978,28.1783,28.1783,7826.2787
2009-08-19 13:35:00,43.42,43.44,43.39,43.41,20061.728395061727,28.1783,28.1913,28.1588,28.1718,20061.7284
2009-08-19 13:40:00,43.41,43.42,43.36,43.37,12676.366843033507,28.1718,28.1783,28.1394,28.1458,12676.3668
2009-08-19 13:45:00,43.37,43.41,43.34,43.41,14329.805996472662,28.1458,28.1718,28.1264,28.1718,14329.806
2009-08-19 13:50:00,43.4,43.48,43.38,43.45,34942.6807760141,28.1653,28.2172,28.1523,28.1978,34942.6808
2009-08-19 13:55:00,43.45,43.45,43.43,43.45,12014.991181657848,28.1978,28.1978,28.1848,28.1978,12014.9912
2009-08-19 14:00:00,43.45,43.49,43.41,43.44,29761.90476190476,28.1978,28.2237,28.1718,28.1913,29761.9048
2009-08-19 14:05:00,43.45,43.48,43.44,43.46,19400.352733686064,28.1978,28.2172,28.1913,28.2043,19400.3527
2009-08-19 14:10:00,43.46,43.49,43.45,43.49,17857.142857142855,28.2043,28.2237,28.1978,28.2237,17857.1429
2009-08-19 14:15:00,43.48,43.5,43.47,43.48,22156.08465608465,28.2172,28.2302,28.2107,28.2172,22156.0847
2009-08-19 14:20:00,43.48,43.49,43.45,43.46,14440.035273368603,28.2172,28.2237,28.1978,28.2043,14440.0353
2009-08-19 14:25:00,43.46,43.51,43.45,43.46,23699.294532627864,28.2043,28.2367,28.1978,28.2043,23699.2945
2009-08-19 14:30:00,43.47,43.47,43.41,43.45,20282.18694885361,28.2107,28.2107,28.1718,28.1978,20282.1869
2009-08-19 14:35:00,43.45,43.45,43.41,43.42,12125.220458553791,28.1978,28.1978,28.1718,28.1783,12125.2205
2009-08-19 14:40:00,43.41,43.45,43.41,43.45,15983.245149911814,28.1718,28.1978,28.1718,28.1978,15983.2451
2009-08-19 14:45:00,43.45,43.46,43.42,43.42,24911.81657848324,28.1978,28.2043,28.1783,28.1783,24911.8166
2009-08-19 14:50:00,43.43,43.43,43.41,43.43,17195.767195767196,28.1848,28.1848,28.1718,28.1848,17195.7672
2009-08-19 14:55:00,43.44,43.49,43.42,43.46,123456.79012345675,28.1913,28.2237,28.1783,28.2043,123456.7901
2009-08-19 15:00:00,43.46,43.48,43.41,43.43,108245.14991181657,28.2043,28.2172,28.1718,28.1848,108245.1499
2009-08-19 15:05:00,43.42,43.43,43.32,43.36,65476.19047619047,28.1783,28.1848,28.1134,28.1394,65476.1905
2009-08-19 15:10:00,43.36,43.38,43.33,43.35,82120.81128747795,28.1394,28.1523,28.1199,28.1329,82120.8113
2009-08-19 15:15:00,43.36,43.48,43.28,43.36,177248.67724867724,28.1394,28.2172,28.0874,28.1394,177248.6772
2009-08-19 15:20:00,43.36,43.4,43.34,43.38,28769.841269841265,28.1394,28.1653,28.1264,28.1523,28769.8413
2009-08-19 15:25:00,43.39,43.41,43.36,43.4,32297.17813051146,28.1588,28.1718,28.1394,28.1653,32297.1781
2009-08-19 15:30:00,43.4,43.4,43.32,43.37,52689.59435626102,28.1653,28.1653,28.1134,28.1458,52689.5944
2009-08-19 15:35:00,43.37,43.5,43.36,43.48,74514.99118165784,28.1458,28.2302,28.1394,28.2172,74514.9912
2009-08-19 15:40:00,43.49,43.51,43.45,43.48,87742.50440917106,28.2237,28.2367,28.1978,28.2172,87742.5044
2009-08-19 15:45:00,43.47,43.49,43.43,43.43,83333.33333333333,28.2107,28.2237,28.1848,28.1848,83333.3333
2009-08-19 15:50:00,43.44,43.45,43.41,43.43,105820.1058201058,28.1913,28.1978,28.1718,28.1848,105820.1058
2009-08-19 15:55:00,43.43,43.49,43.42,43.47,153659.6119929453,28.1848,28.2237,28.1783,28.2107,153659.612
2009-08-20 09:30:00,43.59,43.75,43.58,43.6,64373.89770723103,28.2886,28.3925,28.2821,28.2951,64373.8977
2009-08-20 09:35:00,43.63,43.66,43.45,43.57,56878.30687830688,28.3146,28.334,28.1978,28.2756,56878.3069
2009-08-20 09:40:00,43.57,43.67,43.5,43.52,21825.396825396823,28.2756,28.3405,28.2302,28.2432,21825.3968
2009-08-20 09:45:00,43.54,43.61,43.52,43.53,16754.85008818342,28.2562,28.3016,28.2432,28.2497,16754.8501
2009-08-20 09:50:00,43.53,43.54,43.4,43.43,29761.90476190476,28.2497,28.2562,28.1653,28.1848,29761.9048
2009-08-20 09:55:00,43.45,43.63,43.45,43.63,16424.162257495587,28.1978,28.3146,28.1978,28.3146,16424.1623
2009-08-20 10:00:00,43.64,43.67,43.52,43.53,21164.02116402116,28.3211,28.3405,28.2432,28.2497,21164.0212
2009-08-20 10:05:00,43.53,43.53,43.41,43.42,31966.49029982363,28.2497,28.2497,28.1718,28.1783,31966.4903
2009-08-20 10:10:00,43.42,43.43,43.34,43.4,32958.55379188712,28.1783,28.1848,28.1264,28.1653,32958.5538
2009-08-20 10:15:00,43.4,43.44,43.36,43.38,66578.48324514991,28.1653,28.1913,28.1394,28.1523,66578.4832
2009-08-20 10:20:00,43.4,43.44,43.32,43.38,49492.945326278656,28.1653,28.1913,28.1134,28.1523,49492.9453
2009-08-20 10:25:00,43.4,43.44,43.34,43.37,58531.74603174603,28.1653,28.1913,28.1264,28.1458,58531.746
2009-08-20 10:30:00,43.39,43.43,43.32,43.34,49162.25749559082,28.1588,28.1848,28.1134,28.1264,49162.2575
2009-08-20 10:35:00,43.35,43.36,43.27,43.29,53130.51146384479,28.1329,28.1394,28.0809,28.0939,53130.5115
2009-08-20 10:40:00,43.31,43.36,43.23,43.36,106812.1693121693,28.1069,28.1394,28.055,28.1394,106812.1693
2009-08-20 10:45:00,43.36,43.37,43.32,43.36,18408.289241622573,28.1394,28.1458,28.1134,28.1394,18408.2892
2009-08-20 10:50:00,43.36,43.36,43.24,43.27,33730.15873015873,28.1394,28.1394,28.0615,28.0809,33730.1587
2009-08-20 10:55:00,43.27,43.33,43.23,43.26,18849.206349206343,28.0809,28.1199,28.055,28.0745,18849.2063
2009-08-20 11:00:00,43.26,43.3,43.24,43.3,14550.264550264548,28.0745,28.1004,28.0615,28.1004,14550.2646
2009-08-20 11:05:00,43.29,43.3,43.2,43.25,16975.308641975305,28.0939,28.1004,28.0355,28.068,16975.3086
2009-08-20 11:10:00,43.25,43.26,43.17,43.18,11794.53262786596,28.068,28.0745,28.016,28.0225,11794.5326
2009-08-20 11:15:00,43.18,43.19,43.16,43.16,11574.074074074071,28.0225,28.029,28.0096,28.0096,11574.0741
2009-08-20 11:20:00,43.17,43.2,43.14,43.18,16534.391534391532,28.016,28.0355,27.9966,28.0225,16534.3915
2009-08-20 11:25:00,43.18,43.23,43.17,43.2,8487.654320987653,28.0225,28.055,28.016,28.0355,8487.6543
2009-08-20 11:30:00,43.21,43.25,43.16,43.16,13337.742504409169,28.042,28.068,28.0096,28.0096,13337.7425
2009-08-20 11:35:00,43.16,43.16,43.1,43.12,36155.20282186948,28.0096,28.0096,27.9706,27.9836,36155.2028
2009-08-20 11:40:00,43.12,43.15,43.07,43.15,16975.308641975305,27.9836,28.0031,27.9512,28.0031,16975.3086
2009-08-20 11:45:00,43.14,43.16,43.11,43.13,16754.85008818342,27.9966,28.0096,27.9771,27.9901,16754.8501
2009-08-20 11:50:00,43.14,43.17,43.06,43.1,35493.82716049382,27.9966,28.016,27.9447,27.9706,35493.8272
2009-08-20 11:55:00,43.11,43.13,43.08,43.12,10141.093474426809,27.9771,27.9901,27.9576,27.9836,10141.0935
2009-08-20 12:00:00,43.12,43.16,43.12,43.16,7054.673721340388,27.9836,28.0096,27.9836,28.0096,7054.6737
2009-08-20 12:05:00,43.16,43.22,43.16,43.21,7936.507936507935,28.0096,28.0485,28.0096,28.042,7936.5079
2009-08-20 12:10:00,43.22,43.22,43.18,43.22,16203.703703703704,28.0485,28.0485,28.0225,28.0485,16203.7037
2009-08-20 12:15:00,43.2,43.2,43.14,43.15,13227.513227513226,28.0355,28.0355,27.9966,28.0031,13227.5132
2009-08-20 12:20:00,43.15,43.15,43.11,43.12,8046.737213403879,28.0031,28.0031,27.9771,27.9836,8046.7372
2009-08-20 12:25:00,43.12,43.16,43.1,43.15,11353.615520282186,27.9836,28.0096,27.9706,28.0031,11353.6155
2009-08-20 12:30:00,43.15,43.16,43.13,43.13,7275.132275132274,28.0031,28.0096,27.9901,27.9901,7275.1323
2009-08-20 12:35:00,43.13,43.14,43.09,43.14,12566.137566137564,27.9901,27.9966,27.9641,27.9966,12566.1376
2009-08-20 12:40:00,43.13,43.2,43.12,43.2,15321.869488536153,27.9901,28.0355,27.9836,28.0355,15321.8695
2009-08-20 12:45:00,43.2,43.23,43.18,43.22,8487.654320987653,28.0355,28.055,28.0225,28.0485,8487.6543
2009-08-20 12:50:00,43.22,43.22,43.19,43.21,9369.488536155202,28.0485,28.0485,28.029,28.042,9369.4885
2009-08-20 12:55:00,43.19,43.2,43.15,43.16,7385.361552028218,28.029,28.0355,28.0031,28.0096,7385.3616
2009-08-20 13:00:00,43.16,43.18,43.13,43.13,18849.206349206343,28.0096,28.0225,27.9901,27.9901,18849.2063
2009-08-20 13:05:00,43.13,43.16,43.13,43.14,10582.01058201058,27.9901,28.0096,27.9901,27.9966,10582.0106
2009-08-20 13:10:00,43.14,43.14,43.1,43.1,8928.571428571428,27.9966,27.9966,27.9706,27.9706,8928.5714
2009-08-20 13:15:00,43.11,43.17,43.11,43.17,13337.742504409169,27.9771,28.016,27.9771,28.016,13337.7425
2009-08-20 13:20:00,43.16,43.16,43.16,43.16,8487.654320987653,28.0096,28.0096,28.0096,28.0096,8487.6543
2009-08-20 13:25:00,43.16,43.23,43.16,43.22,10692.239858906523,28.0096,28.055,28.0096,28.0485,10692.2399
2009-08-20 13:30:00,43.22,43.23,43.19,43.2,16313.932980599646,28.0485,28.055,28.029,28.0355,16313.933
2009-08-20 13:35:00,43.2,43.2,43.13,43.13,15321.869488536153,28.0355,28.0355,27.9901,27.9901,15321.8695
2009-08-20 13:40:00,43.13,43.15,43.09,43.15,35383.59788359788,27.9901,28.0031,27.9641,28.0031,35383.5979
2009-08-20 13:45:00,43.14,43.16,43.14,43.15,35604.056437389765,27.9966,28.0096,27.9966,28.0031,35604.0564
2009-08-20 13:50:00,43.16,43.18,43.15,43.18,22597.001763668428,28.0096,28.0225,28.0031,28.0225,22597.0018
2009-08-20 13:55:00,43.19,43.19,43.13,43.16,12345.679012345678,28.029,28.029,27.9901,28.0096,12345.679
2009-08-20 14:00:00,43.17,43.18,43.15,43.17,23037.9188712522,28.016,28.0225,28.0031,28.016,23037.9189
2009-08-20 14:05:00,43.18,43.21,43.16,43.16,34281.305114638446,28.0225,28.042,28.0096,28.0096,34281.3051
2009-08-20 14:10:00,43.16,43.17,43.13,43.14,9038.80070546737,28.0096,28.016,27.9901,27.9966,9038.8007
2009-08-20 14:15:00,43.14,43.16,43.11,43.13,19400.352733686064,27.9966,28.0096,27.9771,27.9901,19400.3527
2009-08-20 14:20:00,43.12,43.14,43.07,43.12,16754.85008818342,27.9836,27.9966,27.9512,27.9836,16754.8501
2009-08-20 14:25:00,43.12,43.13,43.07,43.09,11243.38624338624,27.9836,27.9901,27.9512,27.9641,11243.3862
2009-08-20 14:30:00,43.1,43.1,43.08,43.09,8156.966490299823,27.9706,27.9706,27.9576,27.9641,8156.9665
2009-08-20 14:35:00,43.09,43.09,43.03,43.06,14880.95238095238,27.9641,27.9641,27.9252,27.9447,14880.9524
2009-08-20 14:40:00,43.07,43.08,43.06,43.08,11463.84479717813,27.9512,27.9576,27.9447,27.9576,11463.8448
2009-08-20 14:45:00,43.08,43.1,43.07,43.09,12786.596119929452,27.9576,27.9706,27.9512,27.9641,12786.5961
2009-08-20 14:50:00,43.09,43.12,43.09,43.11,18077.60141093474,27.9641,27.9836,27.9641,27.9771,18077.6014
2009-08-20 14:55:00,43.1,43.14,43.09,43.13,24029.982363315696,27.9706,27.9966,27.9641,27.9901,24029.9824
2009-08-20 15:00:00,43.14,43.22,43.12,43.16,35934.7442680776,27.9966,28.0485,27.9836,28.0096,35934.7443
2009-08-20 15:05:00,43.17,43.3,43.16,43.26,30202.821869488533,28.016,28.1004,28.0096,28.0745,30202.8219
2009-08-20 15:10:00,43.26,43.27,43.24,43.24,21604.938271604937,28.0745,28.0809,28.0615,28.0615,21604.9383
2009-08-20 15:15:00,43.25,43.28,43.25,43.26,16975.308641975305,28.068,28.0874,28.068,28.0745,16975.3086
2009-08-20 15:20:00,43.26,43.29,43.26,43.27,14880.95238095238,28.0745,28.0939,28.0745,28.0809,14880.9524
2009-08-20 15:25:00,43.28,43.31,43.26,43.27,23478.835978835978,28.0874,28.1069,28.0745,28.0809,23478.836
2009-08-20 15:30:00,43.27,43.36,43.27,43.31,35604.056437389765,28.0809,28.1394,28.0809,28.1069,35604.0564
2009-08-20 15:35:00,43.32,43.37,43.31,43.36,22707.231040564373,28.1134,28.1458,28.1069,28.1394,22707.231
2009-08-20 15:40:00,43.36,43.41,43.31,43.31,60295.41446208112,28.1394,28.1718,28.1069,28.1069,60295.4145
2009-08-20 15:45:00,43.33,43.34,43.23,43.25,70767.19576719576,28.1199,28.1264,28.055,28.068,70767.1958
2009-08-20 15:50:00,43.25,43.3,43.25,43.28,77160.49382716049,28.068,28.1004,28.068,28.0874,77160.4938
2009-08-20 15:55:00,43.28,43.33,43.24,43.27,239858.9065255732,28.0874,28.1199,28.0615,28.0809,239858.9065
2009-08-21 09:30:00,43.84,43.84,43.36,43.56,326168.43033509696,28.4509,28.4509,28.1394,28.2691,326168.4303
2009-08-21 09:35:00,43.58,43.66,43.48,43.58,42879.18871252204,28.2821,28.334,28.2172,28.2821,42879.1887
2009-08-21 09:40:00,43.58,43.78,43.58,43.78,38029.10052910053,28.2821,28.4119,28.2821,28.4119,38029.1005
2009-08-21 09:45:00,43.78,43.82,43.71,43.78,28108.465608465605,28.4119,28.4379,28.3665,28.4119,28108.4656
2009-08-21 09:50:00,43.79,43.8,43.69,43.79,27447.089947089946,28.4184,28.4249,28.3535,28.4184,27447.0899
2009-08-21 09:55:00,43.78,43.95,43.77,43.94,21494.70899470899,28.4119,28.5222,28.4054,28.5158,21494.709
2009-08-21 10:00:00,43.94,44.32,43.94,44.32,75507.05467372133,28.5158,28.7624,28.5158,28.7624,75507.0547
2009-08-21 10:05:00,44.31,44.43,44.3,44.43,71759.25925925926,28.7559,28.8338,28.7494,28.8338,71759.2593
2009-08-21 10:10:00,44.43,44.45,44.4,44.43,45855.37918871252,28.8338,28.8467,28.8143,28.8338,45855.3792
2009-08-21 10:15:00,44.43,44.45,44.38,44.4,52028.21869488536,28.8338,28.8467,28.8013,28.8143,52028.2187
2009-08-21 10:20:00,44.4,44.49,44.31,44.33,66358.02469135802,28.8143,28.8727,28.7559,28.7689,66358.0247
2009-08-21 10:25:00,44.33,44.44,44.33,44.43,24801.5873015873,28.7689,28.8402,28.7689,28.8338,24801.5873
2009-08-21 10:30:00,44.43,44.68,44.43,44.66,187720.45855379183,28.8338,28.996,28.8338,28.983,187720.4586
2009-08-21 10:35:00,44.68,44.75,44.66,44.73,49933.86243386243,28.996,29.0414,28.983,29.0284,49933.8624
2009-08-21 10:40:00,44.73,44.8,44.72,44.79,42107.58377425044,29.0284,29.0739,29.022,29.0674,42107.5838
2009-08-21 10:45:00,44.79,44.84,44.76,44.82,33068.783068783065,29.0674,29.0998,29.0479,29.0869,33068.7831
2009-08-21 10:50:00,44.82,44.85,44.74,44.81,45414.462081128746,29.0869,29.1063,29.0349,29.0804,45414.4621
2009-08-21 10:55:00,44.82,44.86,44.81,44.84,33840.38800705467,29.0869,29.1128,29.0804,29.0998,33840.388
2009-08-21 11:00:00,44.85,44.9,44.84,44.86,34611.992945326274,29.1063,29.1388,29.0998,29.1128,34611.9929
2009-08-21 11:05:00,44.86,44.91,44.86,44.9,27447.089947089946,29.1128,29.1453,29.1128,29.1388,27447.0899
2009-08-21 11:10:00,44.91,44.94,44.89,44.92,31525.57319223985,29.1453,29.1647,29.1323,29.1517,31525.5732
2009-08-21 11:15:00,44.92,44.95,44.81,44.92,42328.04232804232,29.1517,29.1712,29.0804,29.1517,42328.0423
2009-08-21 11:20:00,44.93,44.99,44.9,44.99,41997.35449735449,29.1582,29.1972,29.1388,29.1972,41997.3545
2009-08-21 11:25:00,44.99,45.05,44.95,44.97,73963.84479717813,29.1972,29.2361,29.1712,29.1842,73963.8448
2009-08-21 11:30:00,44.95,45.04,44.91,45.04,52799.82363315696,29.1712,29.2296,29.1453,29.2296,52799.8236
2009-08-21 11:35:00,45.04,45.09,45.04,45.07,31966.49029982363,29.2296,29.2621,29.2296,29.2491,31966.4903
2009-08-21 11:40:00,45.08,45.13,45.06,45.13,30092.592592592588,29.2556,29.288,29.2426,29.288,30092.5926
2009-08-21 11:45:00,45.12,45.19,45.12,45.18,21825.396825396823,29.2815,29.327,29.2815,29.3205,21825.3968
2009-08-21 11:50:00,45.19,45.19,45.14,45.14,26455.02645502645,29.327,29.327,29.2945,29.2945,26455.0265
2009-08-21 11:55:00,45.14,45.21,45.14,45.21,33289.241622574955,29.2945,29.3399,29.2945,29.3399,33289.2416
2009-08-21 12:00:00,45.21,45.21,45.15,45.2,27006.17283950617,29.3399,29.3399,29.301,29.3335,27006.1728
2009-08-21 12:05:00,45.19,45.21,45.17,45.18,12896.825396825396,29.327,29.3399,29.314,29.3205,12896.8254
2009-08-21 12:10:00,45.18,45.19,45.16,45.18,14219.576719576718,29.3205,29.327,29.3075,29.3205,14219.5767
2009-08-21 12:15:00,45.18,45.19,45.12,45.13,15432.098765432096,29.3205,29.327,29.2815,29.288,15432.0988
2009-08-21 12:20:00,45.12,45.12,45.11,45.12,11133.156966490298,29.2815,29.2815,29.2751,29.2815,11133.157
2009-08-21 12:25:00,45.12,45.16,45.12,45.14,16093.474426807756,29.2815,29.3075,29.2815,29.2945,16093.4744
2009-08-21 12:30:00,45.14,45.2,45.14,45.16,23148.148148148142,29.2945,29.3335,29.2945,29.3075,23148.1481
2009-08-21 12:35:00,45.15,45.16,45.11,45.11,22156.08465608465,29.301,29.3075,29.2751,29.2751,22156.0847
2009-08-21 12:40:00,45.11,45.14,45.08,45.12,17636.68430335097,29.2751,29.2945,29.2556,29.2815,17636.6843
2009-08-21 12:45:00,45.12,45.21,45.12,45.21,16534.391534391532,29.2815,29.3399,29.2815,29.3399,16534.3915
2009-08-21 12:50:00,45.21,45.24,45.2,45.21,20723.104056437387,29.3399,29.3594,29.3335,29.3399,20723.1041
2009-08-21 12:55:00,45.21,45.21,45.17,45.19,9479.717813051146,29.3399,29.3399,29.314,29.327,9479.7178
2009-08-21 13:00:00,45.18,45.21,45.18,45.21,26234.567901234564,29.3205,29.3399,29.3205,29.3399,26234.5679
2009-08-21 13:05:00,45.21,45.24,45.2,45.22,17967.3721340388,29.3399,29.3594,29.3335,29.3464,17967.3721
2009-08-21 13:10:00,45.21,45.22,45.21,45.21,7164.902998236331,29.3399,29.3464,29.3399,29.3399,7164.903
2009-08-21 13:15:00,45.21,45.29,45.2,45.26,29651.67548500881,29.3399,29.3919,29.3335,29.3724,29651.6755
2009-08-21 13:20:00,45.27,45.31,45.26,45.28,30974.426807760137,29.3789,29.4048,29.3724,29.3854,30974.4268
2009-08-21 13:25:00,45.28,45.29,45.27,45.29,17526.455026455023,29.3854,29.3919,29.3789,29.3919,17526.455
2009-08-21 13:30:00,45.28,45.31,45.28,45.31,29210.75837742504,29.3854,29.4048,29.3854,29.4048,29210.7584
2009-08-21 13:35:00,45.29,45.31,45.27,45.28,27226.631393298056,29.3919,29.4048,29.3789,29.3854,27226.6314
2009-08-21 13:40:00,45.27,45.31,45.27,45.3,23148.148148148142,29.3789,29.4048,29.3789,29.3984,23148.1481
2009-08-21 13:45:00,45.3,45.3,45.24,45.28,43981.481481481474,29.3984,29.3984,29.3594,29.3854,43981.4815
2009-08-21 13:50:00,45.29,45.3,45.26,45.27,14440.035273368603,29.3919,29.3984,29.3724,29.3789,14440.0353
2009-08-21 13:55:00,45.27,45.3,45.21,45.25,30864.197530864192,29.3789,29.3984,29.3399,29.3659,30864.1975
2009-08-21 14:00:00,45.26,45.27,45.21,45.25,33840.38800705467,29.3724,29.3789,29.3399,29.3659,33840.388
2009-08-21 14:05:00,45.25,45.3,45.25,45.3,25573.192239858905,29.3659,29.3984,29.3659,29.3984,25573.1922
2009-08-21 14:10:00,45.28,45.31,45.28,45.29,27116.402116402114,29.3854,29.4048,29.3854,29.3919,27116.4021
2009-08-21 14:15:00,45.3,45.31,45.29,45.31,37367.724867724864,29.3984,29.4048,29.3919,29.4048,37367.7249
2009-08-21 14:20:00,45.31,45.31,45.23,45.24,27226.631393298056,29.4048,29.4048,29.3529,29.3594,27226.6314
2009-08-21 14:25:00,45.25,45.29,45.24,45.28,17305.996472663137,29.3659,29.3919,29.3594,29.3854,17305.9965
2009-08-21 14:30:00,45.29,45.34,45.28,45.33,37367.724867724864,29.3919,29.4243,29.3854,29.4178,37367.7249
2009-08-21 14:35:00,45.33,45.34,45.31,45.31,22597.001763668428,29.4178,29.4243,29.4048,29.4048,22597.0018
2009-08-21 14:40:00,45.31,45.32,45.28,45.32,22266.3139329806,29.4048,29.4113,29.3854,29.4113,22266.3139
2009-08-21 14:45:00,45.31,45.32,45.28,45.29,16975.308641975305,29.4048,29.4113,29.3854,29.3919,16975.3086
2009-08-21 14:50:00,45.29,45.29,45.25,45.25,34611.992945326274,29.3919,29.3919,29.3659,29.3659,34611.9929
2009-08-21 14:55:00,45.25,45.27,45.25,45.27,25242.50440917108,29.3659,29.3789,29.3659,29.3789,25242.5044
2009-08-21 15:00:00,45.27,45.32,45.25,45.32,34942.6807760141,29.3789,29.4113,29.3659,29.4113,34942.6808
2009-08-21 15:05:00,45.31,45.32,45.27,45.28,17636.68430335097,29.4048,29.4113,29.3789,29.3854,17636.6843
2009-08-21 15:10:00,45.27,45.32,45.26,45.32,21935.626102292765,29.3789,29.4113,29.3724,29.4113,21935.6261
2009-08-21 15:15:00,45.33,45.36,45.32,45.34,51036.155202821865,29.4178,29.4373,29.4113,29.4243,51036.1552
2009-08-21 15:20:00,45.35,45.35,45.32,45.35,38910.93474426808,29.4308,29.4308,29.4113,29.4308,38910.9347
2009-08-21 15:25:00,45.35,45.35,45.3,45.32,64373.89770723103,29.4308,29.4308,29.3984,29.4113,64373.8977
2009-08-21 15:30:00,45.33,45.35,45.31,45.31,41997.35449735449,29.4178,29.4308,29.4048,29.4048,41997.3545
2009-08-21 15:35:00,45.31,45.32,45.28,45.31,60515.87301587301,29.4048,29.4113,29.3854,29.4048,60515.873
2009-08-21 15:40:00,45.31,45.32,45.28,45.31,52469.13580246913,29.4048,29.4113,29.3854,29.4048,52469.1358
2009-08-21 15:45:00,45.31,45.33,45.29,45.31,73412.6984126984,29.4048,29.4178,29.3919,29.4048,73412.6984
2009-08-21 15:50:00,45.3,45.34,45.29,45.32,82892.41622574955,29.3984,29.4243,29.3919,29.4113,82892.4162
2009-08-21 15:55:00,45.32,45.32,45.18,45.31,302138.44797178125,29.4113,29.4113,29.3205,29.4048,302138.448
2009-08-24 09:30:00,45.37,45.45,45.21,45.31,78262.78659611993,29.4438,29.4957,29.3399,29.4048,78262.7866
2009-08-24 09:35:00,45.31,45.34,45.21,45.31,38359.78835978836,29.4048,29.4243,29.3399,29.4048,38359.7884
2009-08-24 09:40:00,45.31,45.31,45.08,45.09,47398.58906525573,29.4048,29.4048,29.2556,29.2621,47398.5891
2009-08-24 09:45:00,45.11,45.18,44.91,44.93,137896.82539682538,29.2751,29.3205,29.1453,29.1582,137896.8254
2009-08-24 09:50:00,44.93,44.96,44.86,44.92,106812.1693121693,29.1582,29.1777,29.1128,29.1517,106812.1693
2009-08-24 09:55:00,44.91,45.0,44.88,44.88,45083.77425044091,29.1453,29.2037,29.1258,29.1258,45083.7743
2009-08-24 10:00:00,44.88,44.92,44.83,44.91,54894.17989417989,29.1258,29.1517,29.0933,29.1453,54894.1799
2009-08-24 10:05:00,44.9,44.94,44.74,44.88,58972.6631393298,29.1388,29.1647,29.0349,29.1258,58972.6631
2009-08-24 10:10:00,44.86,44.86,44.74,44.74,36706.3492063492,29.1128,29.1128,29.0349,29.0349,36706.3492
2009-08-24 10:15:00,44.72,44.91,44.71,44.85,52138.4479717813,29.022,29.1453,29.0155,29.1063,52138.448
2009-08-24 10:20:00,44.84,44.9,44.82,44.9,28328.92416225749,29.0998,29.1388,29.0869,29.1388,28328.9242
2009-08-24 10:25:00,44.9,44.94,44.87,44.89,41225.74955908289,29.1388,29.1647,29.1193,29.1323,41225.7496
2009-08-24 10:30:00,44.88,44.89,44.82,44.85,27336.860670194,29.1258,29.1323,29.0869,29.1063,27336.8607
2009-08-24 10:35:00,44.86,44.94,44.82,44.94,39792.76895943562,29.1128,29.1647,29.0869,29.1647,39792.769
2009-08-24 10:40:00,44.94,45.07,44.93,45.06,17636.68430335097,29.1647,29.2491,29.1582,29.2426,17636.6843
2009-08-24 10:45:00,45.07,45.09,45.0,45.02,32627.86596119929,29.2491,29.2621,29.2037,29.2166,32627.866
2009-08-24 10:50:00,45.01,45.03,45.0,45.02,24140.21164021164,29.2102,29.2231,29.2037,29.2166,24140.2116
2009-08-24 10:55:00,45.02,45.12,45.02,45.12,9810.405643738975,29.2166,29.2815,29.2166,29.2815,9810.4056
2009-08-24 11:00:00,45.12,45.12,45.02,45.03,29431.216931216928,29.2815,29.2815,29.2166,29.2231,29431.2169
2009-08-24 11:05:00,45.03,45.03,44.89,44.89,122354.49735449736,29.2231,29.2231,29.1323,29.1323,122354.4974
2009-08-24 11:10:00,44.9,44.9,44.61,44.61,171626.9841269841,29.1388,29.1388,28.9506,28.9506,171626.9841
2009-08-24 11:15:00,44.61,44.72,44.51,44.72,135361.5520282187,28.9506,29.022,28.8857,29.022,135361.552
2009-08-24 11:20:00,44.71,44.72,44.6,44.68,31746.031746031746,29.0155,29.022,28.9441,28.996,31746.0317
2009-08-24 11:25:00,44.68,44.78,44.68,44.71,24140.21164021164,28.996,29.0609,28.996,29.0155,24140.2116
2009-08-24 11:30:00,44.72,44.74,44.7,44.74,14770.723104056437,29.022,29.0349,29.009,29.0349,14770.7231
2009-08-24 11:35:00,44.74,44.81,44.74,44.8,11684.303350970016,29.0349,29.0804,29.0349,29.0739,11684.3034
2009-08-24 11:40:00,44.8,44.82,44.79,44.81,9479.717813051146,29.0739,29.0869,29.0674,29.0804,9479.7178
2009-08-24 11:45:00,44.81,44.87,44.81,44.84,20943.56261022928,29.0804,29.1193,29.0804,29.0998,20943.5626
2009-08-24 11:50:00,44.83,44.84,44.77,44.81,14219.576719576718,29.0933,29.0998,29.0544,29.0804,14219.5767
2009-08-24 11:55:00,44.81,44.83,44.77,44.79,8377.42504409171,29.0804,29.0933,29.0544,29.0674,8377.425
2009-08-24 12:00:00,44.79,44.87,44.77,44.87,12566.137566137564,29.0674,29.1193,29.0544,29.1193,12566.1376
2009-08-24 12:05:00,44.87,44.87,44.81,44.82,12896.825396825396,29.1193,29.1193,29.0804,29.0869,12896.8254
2009-08-24 12:10:00,44.82,44.89,44.82,44.88,7936.507936507935,29.0869,29.1323,29.0869,29.1258,7936.5079
2009-08-24 12:15:00,44.89,44.89,44.83,44.84,12235.449735449734,29.1323,29.1323,29.0933,29.0998,12235.4497
2009-08-24 12:20:00,44.84,44.87,44.83,44.86,5621.693121693121,29.0998,29.1193,29.0933,29.1128,5621.6931
2009-08-24 12:25:00,44.86,44.87,44.84,44.84,7716.049382716048,29.1128,29.1193,29.0998,29.0998,7716.0494
2009-08-24 12:30:00,44.85,44.86,44.84,44.85,10141.093474426809,29.1063,29.1128,29.0998,29.1063,10141.0935
2009-08-24 12:35:00,44.84,44.89,44.82,44.88,11353.615520282186,29.0998,29.1323,29.0869,29.1258,11353.6155
2009-08-24 12:40:00,44.87,44.92,44.87,44.92,9369.488536155202,29.1193,29.1517,29.1193,29.1517,9369.4885
2009-08-24 12:45:00,44.92,44.96,44.91,44.92,30974.426807760137,29.1517,29.1777,29.1453,29.1517,30974.4268
2009-08-24 12:50:00,44.91,44.99,44.91,44.99,17857.142857142855,29.1453,29.1972,29.1453,29.1972,17857.1429
2009-08-24 12:55:00,44.97,45.04,44.93,45.02,76829.80599647266,29.1842,29.2296,29.1582,29.2166,76829.806
2009-08-24 13:00:00,45.01,45.02,44.99,45.02,19620.81128747795,29.2102,29.2166,29.1972,29.2166,19620.8113
2009-08-24 13:05:00,45.02,45.03,44.95,44.95,38470.0176366843,29.2166,29.2231,29.1712,29.1712,38470.0176
2009-08-24 13:10:00,44.92,44.99,44.92,44.93,30533.509700176364,29.1517,29.1972,29.1517,29.1582,30533.5097
2009-08-24 13:15:00,44.92,44.97,44.91,44.94,33399.47089947089,29.1517,29.1842,29.1453,29.1647,33399.4709
2009-08-24 13:20:00,44.94,44.94,44.83,44.88,28990.299823633155,29.1647,29.1647,29.0933,29.1258,28990.2998
2009-08-24 13:25:00,44.86,44.92,44.85,44.86,13888.888888888889,29.1128,29.1517,29.1063,29.1128,13888.8889
2009-08-24 13:30:00,44.85,44.9,44.84,44.9,21384.47971781305,29.1063,29.1388,29.0998,29.1388,21384.4797
2009-08-24 13:35:00,44.89,44.9,44.85,44.87,6834.2151675485,29.1323,29.1388,29.1063,29.1193,6834.2152
2009-08-24 13:40:00,44.87,44.92,44.87,44.9,10692.239858906523,29.1193,29.1517,29.1193,29.1388,10692.2399
2009-08-24 13:45:00,44.91,44.91,44.86,44.87,12786.596119929452,29.1453,29.1453,29.1128,29.1193,12786.5961
2009-08-24 13:50:00,44.87,44.87,44.83,44.83,5731.922398589065,29.1193,29.1193,29.0933,29.0933,5731.9224
2009-08-24 13:55:00,44.85,44.85,44.81,44.81,14880.95238095238,29.1063,29.1063,29.0804,29.0804,14880.9524
2009-08-24 14:00:00,44.82,44.83,44.81,44.82,15542.32804232804,29.0869,29.0933,29.0804,29.0869,15542.328
2009-08-24 14:05:00,44.82,44.86,44.81,44.86,17967.3721340388,29.0869,29.1128,29.0804,29.1128,17967.3721
2009-08-24 14:10:00,44.85,44.88,44.84,44.87,10030.864197530864,29.1063,29.1258,29.0998,29.1193,10030.8642
2009-08-24 14:15:00,44.86,44.9,44.86,44.87,11243.38624338624,29.1128,29.1388,29.1128,29.1193,11243.3862
2009-08-24 14:20:00,44.87,44.87,44.81,44.81,10141.093474426809,29.1193,29.1193,29.0804,29.0804,10141.0935
2009-08-24 14:25:00,44.81,44.82,44.78,44.8,13999.11816578483,29.0804,29.0869,29.0609,29.0739,13999.1182
2009-08-24 14:30:00,44.8,44.81,44.77,44.77,11353.615520282186,29.0739,29.0804,29.0544,29.0544,11353.6155
2009-08-24 14:35:00,44.77,44.85,44.77,44.85,14329.805996472662,29.0544,29.1063,29.0544,29.1063,14329.806
2009-08-24 14:40:00,44.83,44.84,44.82,44.82,8046.737213403879,29.0933,29.0998,29.0869,29.0869,8046.7372
2009-08-24 14:45:00,44.83,44.83,44.79,44.82,4960.317460317459,29.0933,29.0933,29.0674,29.0869,4960.3175
2009-08-24 14:50:00,44.81,44.86,44.81,44.86,10030.864197530864,29.0804,29.1128,29.0804,29.1128,10030.8642
2009-08-24 14:55:00,44.86,44.87,44.81,44.83,15652.557319223984,29.1128,29.1193,29.0804,29.0933,15652.5573
2009-08-24 15:00:00,44.83,44.84,44.79,44.83,17526.455026455023,29.0933,29.0998,29.0674,29.0933,17526.455
2009-08-24 15:05:00,44.84,44.87,44.76,44.78,27116.402116402114,29.0998,29.1193,29.0479,29.0609,27116.4021
2009-08-24 15:10:00,44.77,44.85,44.77,44.84,17857.142857142855,29.0544,29.1063,29.0544,29.0998,17857.1429
2009-08-24 15:15:00,44.84,44.84,44.78,44.79,18408.289241622573,29.0998,29.0998,29.0609,29.0674,18408.2892
2009-08-24 15:20:00,44.79,44.85,44.76,44.84,20502.6455026455,29.0674,29.1063,29.0479,29.0998,20502.6455
2009-08-24 15:25:00,44.83,44.93,44.83,44.9,29982.36331569665,29.0933,29.1582,29.0933,29.1388,29982.3633
2009-08-24 15:30:00,44.9,44.98,44.88,44.98,64704.58553791887,29.1388,29.1907,29.1258,29.1907,64704.5855
2009-08-24 15:35:00,44.99,45.02,44.95,44.95,72420.63492063491,29.1972,29.2166,29.1712,29.1712,72420.6349
2009-08-24 15:40:00,44.95,44.99,44.87,44.89,65586.41975308642,29.1712,29.1972,29.1193,29.1323,65586.4198
2009-08-24 15:45:00,44.88,44.92,44.83,44.86,45304.2328042328,29.1258,29.1517,29.0933,29.1128,45304.2328
2009-08-24 15:50:00,44.87,44.96,44.86,44.91,55776.01410934744,29.1193,29.1777,29.1128,29.1453,55776.0141
2009-08-24 15:55:00,44.92,44.98,44.89,44.98,89836.86067019399,29.1517,29.1907,29.1323,29.1907,89836.8607
2009-08-25 09:30:00,45.29,45.29,44.89,45.18,61287.47795414461,29.3919,29.3919,29.1323,29.3205,61287.478
2009-08-25 09:35:00,45.21,45.23,45.0,45.14,48059.96472663139,29.3399,29.3529,29.2037,29.2945,48059.9647
2009-08-25 09:40:00,45.16,45.29,45.14,45.21,31084.65608465608,29.3075,29.3919,29.2945,29.3399,31084.6561
2009-08-25 09:45:00,45.21,45.26,45.16,45.25,13117.283950617282,29.3399,29.3724,29.3075,29.3659,13117.284
2009-08-25 09:50:00,45.25,45.31,45.11,45.14,36044.97354497354,29.3659,29.4048,29.2751,29.2945,36044.9735
2009-08-25 09:55:00,45.14,45.17,45.09,45.11,33509.70017636684,29.2945,29.314,29.2621,29.2751,33509.7002
2009-08-25 10:00:00,45.12,45.31,45.11,45.23,85427.68959435626,29.2815,29.4048,29.2751,29.3529,85427.6896
2009-08-25 10:05:00,45.27,45.31,45.22,45.31,33619.92945326278,29.3789,29.4048,29.3464,29.4048,33619.9295
2009-08-25 10:10:00,45.3,45.33,45.25,45.29,29761.90476190476,29.3984,29.4178,29.3659,29.3919,29761.9048
2009-08-25 10:15:00,45.28,45.32,45.17,45.21,33068.783068783065,29.3854,29.4113,29.314,29.3399,33068.7831
2009-08-25 10:20:00,45.21,45.26,45.14,45.14,50154.32098765432,29.3399,29.3724,29.2945,29.2945,50154.321
2009-08-25 10:25:00,45.14,45.19,45.06,45.07,28880.07054673721,29.2945,29.327,29.2426,29.2491,28880.0705
2009-08-25 10:30:00,45.07,45.14,45.05,45.1,24140.21164021164,29.2491,29.2945,29.2361,29.2686,24140.2116
2009-08-25 10:35:00,45.11,45.21,45.11,45.19,17195.767195767196,29.2751,29.3399,29.2751,29.327,17195.7672
2009-08-25 10:40:00,45.19,45.22,45.17,45.22,20502.6455026455,29.327,29.3464,29.314,29.3464,20502.6455
2009-08-25 10:45:00,45.23,45.23,45.13,45.14,51807.760141093466,29.3529,29.3529,29.288,29.2945,51807.7601
2009-08-25 10:50:00,45.14,45.21,45.12,45.12,24250.440917107582,29.2945,29.3399,29.2815,29.2815,24250.4409
2009-08-25 10:55:00,45.12,45.17,45.12,45.14,19069.66490299824,29.2815,29.314,29.2815,29.2945,19069.6649
2009-08-25 11:00:00,45.14,45.21,45.13,45.16,27226.631393298056,29.2945,29.3399,29.288,29.3075,27226.6314
2009-08-25 11:05:00,45.15,45.15,45.09,45.12,20282.18694885361,29.301,29.301,29.2621,29.2815,20282.1869
2009-08-25 11:10:00,45.1,45.17,45.09,45.12,21384.47971781305,29.2686,29.314,29.2621,29.2815,21384.4797
2009-08-25 11:15:00,45.12,45.14,45.08,45.12,15873.015873015873,29.2815,29.2945,29.2556,29.2815,15873.0159
2009-08-25 11:20:00,45.11,45.12,45.03,45.03,15321.869488536153,29.2751,29.2815,29.2231,29.2231,15321.8695
2009-08-25 11:25:00,45.02,45.17,45.02,45.12,36265.43209876543,29.2166,29.314,29.2166,29.2815,36265.4321
2009-08-25 11:30:00,45.14,45.15,45.07,45.14,22045.85537918871,29.2945,29.301,29.2491,29.2945,22045.8554
2009-08-25 11:35:00,45.14,45.16,45.12,45.15,14550.264550264548,29.2945,29.3075,29.2815,29.301,14550.2646
2009-08-25 11:40:00,45.13,45.25,45.13,45.17,15321.869488536153,29.288,29.3659,29.288,29.314,15321.8695
2009-08-25 11:45:00,45.16,45.22,45.12,45.13,14550.264550264548,29.3075,29.3464,29.2815,29.288,14550.2646
2009-08-25 11:50:00,45.12,45.18,45.09,45.09,13337.742504409169,29.2815,29.3205,29.2621,29.2621,13337.7425
2009-08-25 11:55:00,45.09,45.1,45.07,45.07,8708.112874779541,29.2621,29.2686,29.2491,29.2491,8708.1129
2009-08-25 12:00:00,45.07,45.13,45.07,45.13,10251.32275132275,29.2491,29.288,29.2491,29.288,10251.3228
2009-08-25 12:05:00,45.13,45.19,45.12,45.19,10141.093474426809,29.288,29.327,29.2815,29.327,10141.0935
2009-08-25 12:10:00,45.19,45.19,45.13,45.13,10582.01058201058,29.327,29.327,29.288,29.288,10582.0106
2009-08-25 12:15:00,45.15,45.2,45.12,45.19,11133.156966490298,29.301,29.3335,29.2815,29.327,11133.157
2009-08-25 12:20:00,45.19,45.26,45.19,45.22,22817.460317460314,29.327,29.3724,29.327,29.3464,22817.4603
2009-08-25 12:25:00,45.23,45.27,45.23,45.24,11684.303350970016,29.3529,29.3789,29.3529,29.3594,11684.3034
2009-08-25 12:30:00,45.24,45.31,45.21,45.21,29100.529100529096,29.3594,29.4048,29.3399,29.3399,29100.5291
2009-08-25 12:35:00,45.21,45.21,45.17,45.17,10802.469135802468,29.3399,29.3399,29.314,29.314,10802.4691
2009-08-25 12:40:00,45.17,45.2,45.14,45.15,13888.888888888889,29.314,29.3335,29.2945,29.301,13888.8889
2009-08-25 12:45:00,45.17,45.19,45.15,45.16,12455.90828924162,29.314,29.327,29.301,29.3075,12455.9083
2009-08-25 12:50:00,45.16,45.17,45.07,45.09,10251.32275132275,29.3075,29.314,29.2491,29.2621,10251.3228
2009-08-25 12:55:00,45.09,45.09,44.97,45.0,17305.996472663137,29.2621,29.2621,29.1842,29.2037,17305.9965
2009-08-25 13:00:00,45.0,45.02,44.95,44.97,21164.02116402116,29.2037,29.2166,29.1712,29.1842,21164.0212
2009-08-25 13:05:00,44.95,44.99,44.94,44.97,18298.059964726628,29.1712,29.1972,29.1647,29.1842,18298.06
2009-08-25 13:10:00,44.95,45.04,44.95,45.04,9810.405643738975,29.1712,29.2296,29.1712,29.2296,9810.4056
2009-08-25 13:15:00,45.05,45.05,44.95,44.95,26344.79717813051,29.2361,29.2361,29.1712,29.1712,26344.7972
2009-08-25 13:20:00,44.96,44.98,44.91,44.96,92261.90476190476,29.1777,29.1907,29.1453,29.1777,92261.9048
2009-08-25 13:25:00,44.95,44.95,44.89,44.89,85978.83597883597,29.1712,29.1712,29.1323,29.1323,85978.836
2009-08-25 13:30:00,44.89,44.92,44.89,44.92,18187.830687830687,29.1323,29.1517,29.1323,29.1517,18187.8307
2009-08-25 13:35:00,44.9,44.98,44.9,44.92,16093.474426807756,29.1388,29.1907,29.1388,29.1517,16093.4744
2009-08-25 13:40:00,44.92,44.95,44.92,44.95,8597.883597883598,29.1517,29.1712,29.1517,29.1712,8597.8836
2009-08-25 13:45:00,44.95,44.98,44.94,44.98,25022.045855379187,29.1712,29.1907,29.1647,29.1907,25022.0459
2009-08-25 13:50:00,44.98,44.98,44.92,44.92,28108.465608465605,29.1907,29.1907,29.1517,29.1517,28108.4656
2009-08-25 13:55:00,44.92,44.93,44.85,44.87,20282.18694885361,29.1517,29.1582,29.1063,29.1193,20282.1869
2009-08-25 14:00:00,44.89,44.9,44.84,44.87,14770.723104056437,29.1323,29.1388,29.0998,29.1193,14770.7231
2009-08-25 14:05:00,44.87,44.91,44.87,44.91,11574.074074074071,29.1193,29.1453,29.1193,29.1453,11574.0741
2009-08-25 14:10:00,44.9,44.92,44.89,44.91,16313.932980599646,29.1388,29.1517,29.1323,29.1453,16313.933
2009-08-25 14:15:00,44.91,44.97,44.91,44.92,19179.894179894178,29.1453,29.1842,29.1453,29.1517,19179.8942
2009-08-25 14:20:00,44.92,44.94,44.88,44.88,13007.05467372134,29.1517,29.1647,29.1258,29.1258,13007.0547
2009-08-25 14:25:00,44.87,44.91,44.83,44.84,12676.366843033507,29.1193,29.1453,29.0933,29.0998,12676.3668
2009-08-25 14:30:00,44.84,44.88,44.84,44.88,13447.971781305114,29.0998,29.1258,29.0998,29.1258,13447.9718
2009-08-25 14:35:00,44.87,44.88,44.75,44.81,27006.17283950617,29.1193,29.1258,29.0414,29.0804,27006.1728
2009-08-25 14:40:00,44.8,44.83,44.77,44.8,23919.75308641975,29.0739,29.0933,29.0544,29.0739,23919.7531
2009-08-25 14:45:00,44.81,44.81,44.77,44.81,13117.283950617282,29.0804,29.0804,29.0544,29.0804,13117.284
2009-08-25 14:50:00,44.82,44.87,44.81,44.87,19620.81128747795,29.0869,29.1193,29.0804,29.1193,19620.8113
2009-08-25 14:55:00,44.86,44.88,44.83,44.88,15321.869488536153,29.1128,29.1258,29.0933,29.1258,15321.8695
2009-08-25 15:00:00,44.89,44.94,44.89,44.89,30864.197530864192,29.1323,29.1647,29.1323,29.1323,30864.1975
2009-08-25 15:05:00,44.89,44.92,44.87,44.87,14660.493827160491,29.1323,29.1517,29.1193,29.1193,14660.4938
2009-08-25 15:10:00,44.87,44.91,44.86,44.9,21053.79188712522,29.1193,29.1453,29.1128,29.1388,21053.7919
2009-08-25 15:15:00,44.89,44.89,44.83,44.83,21384.47971781305,29.1323,29.1323,29.0933,29.0933,21384.4797
2009-08-25 15:20:00,44.84,44.93,44.82,44.89,45965.60846560846,29.0998,29.1582,29.0869,29.1323,45965.6085
2009-08-25 15:25:00,44.88,44.89,44.81,44.81,24691.358024691355,29.1258,29.1323,29.0804,29.0804,24691.358
2009-08-25 15:30:00,44.82,44.82,44.72,44.79,72310.40564373897,29.0869,29.0869,29.022,29.0674,72310.4056
2009-08-25 15:35:00,44.79,44.82,44.75,44.82,45414.462081128746,29.0674,29.0869,29.0414,29.0869,45414.4621
2009-08-25 15:40:00,44.82,44.88,44.81,44.83,68011.46384479717,29.0869,29.1258,29.0804,29.0933,68011.4638
2009-08-25 15:45:00,44.83,44.84,44.75,44.79,66358.02469135802,29.0933,29.0998,29.0414,29.0674,66358.0247
2009-08-25 15:50:00,44.78,44.9,44.78,44.84,61507.9365079365,29.0609,29.1388,29.0609,29.0998,61507.9365
2009-08-25 15:55:00,44.85,44.86,44.77,44.8,83443.56261022927,29.1063,29.1128,29.0544,29.0739,83443.5626
2009-08-26 09:30:00,44.88,44.97,44.74,44.84,107914.46208112872,29.1258,29.1842,29.0349,29.0998,107914.4621
2009-08-26 09:35:00,44.84,44.86,44.65,44.82,42438.271604938265,29.0998,29.1128,28.9765,29.0869,42438.2716
2009-08-26 09:40:00,44.84,44.84,44.51,44.54,60185.185185185175,29.0998,29.0998,28.8857,28.9051,60185.1852
2009-08-26 09:45:00,44.54,44.57,44.46,44.51,95568.78306878306,28.9051,28.9246,28.8532,28.8857,95568.7831
2009-08-26 09:50:00,44.51,44.57,44.45,44.56,55224.86772486772,28.8857,28.9246,28.8467,28.9181,55224.8677
2009-08-26 09:55:00,44.56,44.57,44.45,44.53,42328.04232804232,28.9181,28.9246,28.8467,28.8986,42328.0423
2009-08-26 10:00:00,44.53,44.56,44.39,44.47,49823.63315696648,28.8986,28.9181,28.8078,28.8597,49823.6332
2009-08-26 10:05:00,44.49,44.6,44.49,44.55,21715.16754850088,28.8727,28.9441,28.8727,28.9116,21715.1675
2009-08-26 10:10:00,44.55,44.59,44.53,44.57,25132.27513227513,28.9116,28.9376,28.8986,28.9246,25132.2751
2009-08-26 10:15:00,44.57,44.58,44.52,44.53,23699.294532627864,28.9246,28.9311,28.8922,28.8986,23699.2945
2009-08-26 10:20:00,44.54,44.61,44.49,44.55,34281.305114638446,28.9051,28.9506,28.8727,28.9116,34281.3051
2009-08-26 10:25:00,44.56,44.56,44.5,44.55,11794.53262786596,28.9181,28.9181,28.8792,28.9116,11794.5326
2009-08-26 10:30:00,44.56,44.62,44.47,44.6,38470.0176366843,28.9181,28.9571,28.8597,28.9441,38470.0176
2009-08-26 10:35:00,44.6,44.66,44.51,44.66,48721.34038800705,28.9441,28.983,28.8857,28.983,48721.3404
2009-08-26 10:40:00,44.68,44.68,44.49,44.51,27447.089947089946,28.996,28.996,28.8727,28.8857,27447.0899
2009-08-26 10:45:00,44.51,44.54,44.44,44.48,20282.18694885361,28.8857,28.9051,28.8402,28.8662,20282.1869
2009-08-26 10:50:00,44.5,44.53,44.47,44.53,19620.81128747795,28.8792,28.8986,28.8597,28.8986,19620.8113
2009-08-26 10:55:00,44.53,44.6,44.52,44.59,24911.81657848324,28.8986,28.9441,28.8922,28.9376,24911.8166
2009-08-26 11:00:00,44.57,44.62,44.54,44.58,23148.148148148142,28.9246,28.9571,28.9051,28.9311,23148.1481
2009-08-26 11:05:00,44.58,44.59,44.43,44.43,38690.47619047618,28.9311,28.9376,28.8338,28.8338,38690.4762
2009-08-26 11:10:00,44.42,44.44,44.37,44.38,39241.6225749559,28.8273,28.8402,28.7948,28.8013,39241.6226
2009-08-26 11:15:00,44.38,44.39,44.28,44.3,39241.6225749559,28.8013,28.8078,28.7364,28.7494,39241.6226
2009-08-26 11:20:00,44.3,44.31,44.2,44.3,70877.42504409171,28.7494,28.7559,28.6845,28.7494,70877.425
2009-08-26 11:25:00,44.28,44.38,44.28,44.32,44642.85714285714,28.7364,28.8013,28.7364,28.7624,44642.8571
2009-08-26 11:30:00,44.32,44.32,44.24,44.25,44863.31569664903,28.7624,28.7624,28.7104,28.7169,44863.3157
2009-08-26 11:35:00,44.24,44.24,44.1,44.18,54673.721340388,28.7104,28.7104,28.6196,28.6715,54673.7213
2009-08-26 11:40:00,44.2,44.2,44.13,44.13,37367.724867724864,28.6845,28.6845,28.6391,28.6391,37367.7249
2009-08-26 11:45:00,44.12,44.13,44.06,44.11,28549.38271604938,28.6326,28.6391,28.5936,28.6261,28549.3827
2009-08-26 11:50:00,44.11,44.22,44.09,44.2,27888.00705467372,28.6261,28.6975,28.6131,28.6845,27888.0071
2009-08-26 11:55:00,44.21,44.27,44.2,44.24,36375.66137566137,28.691,28.7299,28.6845,28.7104,36375.6614
2009-08-26 12:00:00,44.24,44.25,44.23,44.24,15652.557319223984,28.7104,28.7169,28.704,28.7104,15652.5573
2009-08-26 12:05:00,44.24,44.25,44.17,44.21,22597.001763668428,28.7104,28.7169,28.665,28.691,22597.0018
2009-08-26 12:10:00,44.21,44.27,44.21,44.24,23368.60670194004,28.691,28.7299,28.691,28.7104,23368.6067
2009-08-26 12:15:00,44.24,44.26,44.17,44.24,16975.308641975305,28.7104,28.7234,28.665,28.7104,16975.3086
2009-08-26 12:20:00,44.24,44.27,44.19,44.19,12786.596119929452,28.7104,28.7299,28.678,28.678,12786.5961
2009-08-26 12:25:00,44.19,44.21,44.17,44.18,13117.283950617282,28.678,28.691,28.665,28.6715,13117.284
2009-08-26 12:30:00,44.19,44.2,44.17,44.2,19179.894179894178,28.678,28.6845,28.665,28.6845,19179.8942
2009-08-26 12:35:00,44.18,44.25,44.18,44.22,17967.3721340388,28.6715,28.7169,28.6715,28.6975,17967.3721
2009-08-26 12:40:00,44.22,44.22,44.15,44.16,17636.68430335097,28.6975,28.6975,28.652,28.6585,17636.6843
2009-08-26 12:45:00,44.16,44.19,44.13,44.14,13888.888888888889,28.6585,28.678,28.6391,28.6456,13888.8889
2009-08-26 12:50:00,44.14,44.2,44.11,44.19,18518.518518518515,28.6456,28.6845,28.6261,28.678,18518.5185
2009-08-26 12:55:00,44.19,44.24,44.16,44.18,23258.377425044087,28.678,28.7104,28.6585,28.6715,23258.3774
2009-08-26 13:00:00,44.18,44.19,44.15,44.16,24911.81657848324,28.6715,28.678,28.652,28.6585,24911.8166
2009-08-26 13:05:00,44.15,44.16,44.08,44.14,24250.440917107582,28.652,28.6585,28.6066,28.6456,24250.4409
2009-08-26 13:10:00,44.14,44.17,44.14,44.17,29761.90476190476,28.6456,28.665,28.6456,28.665,29761.9048
2009-08-26 13:15:00,44.17,44.19,44.11,44.17,36485.89065255732,28.665,28.678,28.6261,28.665,36485.8907
2009-08-26 13:20:00,44.16,44.17,44.12,44.13,36706.3492063492,28.6585,28.665,28.6326,28.6391,36706.3492
2009-08-26 13:25:00,44.13,44.17,44.11,44.16,8487.654320987653,28.6391,28.665,28.6261,28.6585,8487.6543
2009-08-26 13:30:00,44.17,44.22,44.16,44.22,15211.64021164021,28.665,28.6975,28.6585,28.6975,15211.6402
2009-08-26 13:35:00,44.21,44.3,44.18,44.28,25022.045855379187,28.691,28.7494,28.6715,28.7364,25022.0459
2009-08-26 13:40:00,44.28,44.29,44.18,44.18,65917.10758377424,28.7364,28.7429,28.6715,28.6715,65917.1076
2009-08-26 13:45:00,44.2,44.26,44.2,44.25,15101.410934744266,28.6845,28.7234,28.6845,28.7169,15101.4109
2009-08-26 13:50:00,44.25,44.29,44.17,44.18,34832.451499118164,28.7169,28.7429,28.665,28.6715,34832.4515
2009-08-26 13:55:00,44.2,44.37,44.18,44.37,27667.548500881832,28.6845,28.7948,28.6715,28.7948,27667.5485
2009-08-26 14:00:00,44.38,44.4,44.23,44.24,50044.09171075837,28.8013,28.8143,28.704,28.7104,50044.0917
2009-08-26 14:05:00,44.24,44.32,44.23,44.23,46626.98412698412,28.7104,28.7624,28.704,28.704,46626.9841
2009-08-26 14:10:00,44.23,44.24,44.2,44.24,22156.08465608465,28.704,28.7104,28.6845,28.7104,22156.0847
2009-08-26 14:15:00,44.24,44.24,44.2,44.2,11133.156966490298,28.7104,28.7104,28.6845,28.6845,11133.157
2009-08-26 14:20:00,44.2,44.21,44.16,44.2,28990.299823633155,28.6845,28.691,28.6585,28.6845,28990.2998
2009-08-26 14:25:00,44.2,44.24,44.18,44.19,12896.825396825396,28.6845,28.7104,28.6715,28.678,12896.8254
2009-08-26 14:30:00,44.18,44.24,44.13,44.18,49162.25749559082,28.6715,28.7104,28.6391,28.6715,49162.2575
2009-08-26 14:35:00,44.18,44.21,44.16,44.2,22927.68959435626,28.6715,28.691,28.6585,28.6845,22927.6896
2009-08-26 14:40:00,44.2,44.2,44.14,44.17,24691.358024691355,28.6845,28.6845,28.6456,28.665,24691.358
2009-08-26 14:45:00,44.19,44.26,44.19,44.26,46075.8377425044,28.678,28.7234,28.678,28.7234,46075.8377
2009-08-26 14:50:00,44.28,44.28,44.19,44.22,39572.31040564374,28.7364,28.7364,28.678,28.6975,39572.3104
2009-08-26 14:55:00,44.2,44.2,44.12,44.14,25573.192239858905,28.6845,28.6845,28.6326,28.6456,25573.1922
2009-08-26 15:00:00,44.13,44.25,44.12,44.22,42658.73015873016,28.6391,28.7169,28.6326,28.6975,42658.7302
2009-08-26 15:05:00,44.23,44.26,44.2,44.24,22707.231040564373,28.704,28.7234,28.6845,28.7104,22707.231
2009-08-26 15:10:00,44.24,44.26,44.14,44.2,38580.246913580246,28.7104,28.7234,28.6456,28.6845,38580.2469
2009-08-26 15:15:00,44.21,44.25,44.2,44.24,22597.001763668428,28.691,28.7169,28.6845,28.7104,22597.0018
2009-08-26 15:20:00,44.24,44.29,44.24,44.28,20502.6455026455,28.7104,28.7429,28.7104,28.7364,20502.6455
2009-08-26 15:25:00,44.28,44.37,44.28,44.3,34391.53439153439,28.7364,28.7948,28.7364,28.7494,34391.5344
2009-08-26 15:30:00,44.29,44.36,44.26,44.32,107914.46208112872,28.7429,28.7883,28.7234,28.7624,107914.4621
2009-08-26 15:35:00,44.32,44.38,44.29,44.36,58752.20458553791,28.7624,28.8013,28.7429,28.7883,58752.2046
2009-08-26 15:40:00,44.37,44.37,44.3,44.33,45634.92063492063,28.7948,28.7948,28.7494,28.7689,45634.9206
2009-08-26 15:45:00,44.35,44.39,44.29,44.37,80908.28924162257,28.7818,28.8078,28.7429,28.7948,80908.2892
2009-08-26 15:50:00,44.37,44.4,44.33,44.35,67239.85890652557,28.7948,28.8143,28.7689,28.7818,67239.8589
2009-08-26 15:55:00,44.35,44.39,44.29,44.39,131944.44444444444,28.7818,28.8078,28.7429,28.8078,131944.4444
2009-08-27 09:30:00,44.92,45.21,44.46,44.75,138668.430335097,29.4059,29.5957,29.1047,29.2946,138668.4303
2009-08-27 09:35:00,44.79,45.08,44.66,44.91,106371.25220458551,29.3208,29.5106,29.2357,29.3993,106371.2522
2009-08-27 09:40:00,44.91,44.95,44.65,44.68,61948.85361552028,29.3993,29.4255,29.2291,29.2487,61948.8536
2009-08-27 09:45:00,44.72,44.72,44.63,44.65,46847.44268077601,29.2749,29.2749,29.216,29.2291,46847.4427
2009-08-27 09:50:00,44.65,44.65,44.49,44.54,19620.81128747795,29.2291,29.2291,29.1244,29.1571,19620.8113
2009-08-27 09:55:00,44.56,44.62,44.49,44.51,19400.352733686064,29.1702,29.2095,29.1244,29.1375,19400.3527
2009-08-27 10:00:00,44.51,44.51,44.34,44.41,34942.6807760141,29.1375,29.1375,29.0262,29.072,34942.6808
2009-08-27 10:05:00,44.43,44.43,44.26,44.29,33068.783068783065,29.0851,29.0851,28.9738,28.9934,33068.7831
2009-08-27 10:10:00,44.29,44.51,44.25,44.41,95017.63668430336,28.9934,29.1375,28.9673,29.072,95017.6367
2009-08-27 10:15:00,44.41,44.44,44.33,44.44,46186.06701940035,29.072,29.0916,29.0196,29.0916,46186.067
2009-08-27 10:20:00,44.45,44.49,44.39,44.46,15432.098765432096,29.0982,29.1244,29.0589,29.1047,15432.0988
2009-08-27 10:25:00,44.44,44.49,44.39,44.45,8046.737213403879,29.0916,29.1244,29.0589,29.0982,8046.7372
2009-08-27 10:30:00,44.45,44.57,44.45,44.5,20943.56261022928,29.0982,29.1767,29.0982,29.1309,20943.5626
2009-08-27 10:35:00,44.52,44.53,44.45,44.46,16313.932980599646,29.144,29.1506,29.0982,29.1047,16313.933
2009-08-27 10:40:00,44.45,44.62,44.45,44.57,29872.1340388007,29.0982,29.2095,29.0982,29.1767,29872.134
2009-08-27 10:45:00,44.57,44.57,44.47,44.48,11353.615520282186,29.1767,29.1767,29.1113,29.1178,11353.6155
2009-08-27 10:50:00,44.5,44.53,44.42,44.48,16975.308641975305,29.1309,29.1506,29.0785,29.1178,16975.3086
2009-08-27 10:55:00,44.48,44.55,44.43,44.46,30092.592592592588,29.1178,29.1636,29.0851,29.1047,30092.5926
2009-08-27 11:00:00,44.45,44.53,44.42,44.51,19290.123456790123,29.0982,29.1506,29.0785,29.1375,19290.1235
2009-08-27 11:05:00,44.52,44.57,44.42,44.57,20392.416225749555,29.144,29.1767,29.0785,29.1767,20392.4162
2009-08-27 11:10:00,44.57,44.62,44.56,44.62,14991.181657848325,29.1767,29.2095,29.1702,29.2095,14991.1817
2009-08-27 11:15:00,44.62,44.63,44.52,44.55,17085.53791887125,29.2095,29.216,29.144,29.1636,17085.5379
2009-08-27 11:20:00,44.55,44.66,44.53,44.64,29210.75837742504,29.1636,29.2357,29.1506,29.2226,29210.7584
2009-08-27 11:25:00,44.66,44.75,44.63,44.73,15542.32804232804,29.2357,29.2946,29.216,29.2815,15542.328
2009-08-27 11:30:00,44.74,44.74,44.65,44.68,11353.615520282186,29.288,29.288,29.2291,29.2487,11353.6155
2009-08-27 11:35:00,44.66,44.68,44.55,44.57,10582.01058201058,29.2357,29.2487,29.1636,29.1767,10582.0106
2009-08-27 11:40:00,44.58,44.64,44.58,44.62,12014.991181657848,29.1833,29.2226,29.1833,29.2095,12014.9912
2009-08-27 11:45:00,44.62,44.72,44.61,44.72,9700.176366843032,29.2095,29.2749,29.2029,29.2749,9700.1764
2009-08-27 11:50:00,44.72,44.79,44.72,44.75,24691.358024691355,29.2749,29.3208,29.2749,29.2946,24691.358
2009-08-27 11:55:00,44.75,44.82,44.7,44.81,21053.79188712522,29.2946,29.3404,29.2618,29.3338,21053.7919
2009-08-27 12:00:00,44.82,44.89,44.8,44.83,18738.977072310405,29.3404,29.3862,29.3273,29.3469,18738.9771
2009-08-27 12:05:00,44.83,44.88,44.8,44.81,13007.05467372134,29.3469,29.3797,29.3273,29.3338,13007.0547
2009-08-27 12:10:00,44.8,44.86,44.8,44.82,11353.615520282186,29.3273,29.3666,29.3273,29.3404,11353.6155
2009-08-27 12:15:00,44.82,44.82,44.79,44.79,6944.444444444443,29.3404,29.3404,29.3208,29.3208,6944.4444
2009-08-27 12:20:00,44.79,44.83,44.77,44.82,11022.927689594357,29.3208,29.3469,29.3077,29.3404,11022.9277
2009-08-27 12:25:00,44.83,44.88,44.82,44.83,19400.352733686064,29.3469,29.3797,29.3404,29.3469,19400.3527
2009-08-27 12:30:00,44.84,44.89,44.72,44.72,31084.65608465608,29.3535,29.3862,29.2749,29.2749,31084.6561
2009-08-27 12:35:00,44.72,44.74,44.69,44.72,6283.068783068782,29.2749,29.288,29.2553,29.2749,6283.0688
2009-08-27 12:40:00,44.72,44.72,44.67,44.69,8818.342151675484,29.2749,29.2749,29.2422,29.2553,8818.3422
2009-08-27 12:45:00,44.7,44.74,44.69,44.7,8156.966490299823,29.2618,29.288,29.2553,29.2618,8156.9665
2009-08-27 12:50:00,44.71,44.72,44.67,44.67,9479.717813051146,29.2684,29.2749,29.2422,29.2422,9479.7178
2009-08-27 12:55:00,44.67,44.71,44.66,44.71,8597.883597883598,29.2422,29.2684,29.2357,29.2684,8597.8836
2009-08-27 13:00:00,44.7,44.73,44.67,44.68,18959.43562610229,29.2618,29.2815,29.2422,29.2487,18959.4356
2009-08-27 13:05:00,44.69,44.72,44.69,44.71,14109.347442680775,29.2553,29.2749,29.2553,29.2684,14109.3474
2009-08-27 13:10:00,44.69,44.69,44.56,44.61,17526.455026455023,29.2553,29.2553,29.1702,29.2029,17526.455
2009-08-27 13:15:00,44.6,44.69,44.59,44.69,23258.377425044087,29.1964,29.2553,29.1898,29.2553,23258.3774
2009-08-27 13:20:00,44.69,44.71,44.67,44.71,19179.894179894178,29.2553,29.2684,29.2422,29.2684,19179.8942
2009-08-27 13:25:00,44.71,44.72,44.69,44.72,14880.95238095238,29.2684,29.2749,29.2553,29.2749,14880.9524
2009-08-27 13:30:00,44.72,44.8,44.72,44.8,20612.87477954145,29.2749,29.3273,29.2749,29.3273,20612.8748
2009-08-27 13:35:00,44.8,44.87,44.78,44.84,20392.416225749555,29.3273,29.3731,29.3142,29.3535,20392.4162
2009-08-27 13:40:00,44.84,44.85,44.82,44.84,17305.996472663137,29.3535,29.36,29.3404,29.3535,17305.9965
2009-08-27 13:45:00,44.84,44.91,44.83,44.86,38139.32980599647,29.3535,29.3993,29.3469,29.3666,38139.3298
2009-08-27 13:50:00,44.86,44.87,44.79,44.85,28880.07054673721,29.3666,29.3731,29.3208,29.36,28880.0705
2009-08-27 13:55:00,44.85,44.87,44.76,44.82,18518.518518518515,29.36,29.3731,29.3011,29.3404,18518.5185
2009-08-27 14:00:00,44.82,44.91,44.82,44.91,15321.869488536153,29.3404,29.3993,29.3404,29.3993,15321.8695
2009-08-27 14:05:00,44.91,44.91,44.83,44.89,16754.85008818342,29.3993,29.3993,29.3469,29.3862,16754.8501
2009-08-27 14:10:00,44.88,44.9,44.8,44.83,21274.250440917105,29.3797,29.3928,29.3273,29.3469,21274.2504
2009-08-27 14:15:00,44.84,44.9,44.84,44.87,13227.513227513226,29.3535,29.3928,29.3535,29.3731,13227.5132
2009-08-27 14:20:00,44.88,44.93,44.82,44.84,17305.996472663137,29.3797,29.4124,29.3404,29.3535,17305.9965
2009-08-27 14:25:00,44.87,44.95,44.87,44.89,15432.098765432096,29.3731,29.4255,29.3731,29.3862,15432.0988
2009-08-27 14:30:00,44.9,45.01,44.9,45.0,15983.245149911814,29.3928,29.4648,29.3928,29.4582,15983.2451
2009-08-27 14:35:00,45.01,45.05,45.0,45.02,34281.305114638446,29.4648,29.491,29.4582,29.4713,34281.3051
2009-08-27 14:40:00,45.02,45.1,45.01,45.06,24691.358024691355,29.4713,29.5237,29.4648,29.4975,24691.358
2009-08-27 14:45:00,45.05,45.06,44.99,45.0,14660.493827160491,29.491,29.4975,29.4517,29.4582,14660.4938
2009-08-27 14:50:00,44.99,45.02,44.97,44.97,29320.987654320983,29.4517,29.4713,29.4386,29.4386,29320.9877
2009-08-27 14:55:00,44.95,44.95,44.87,44.89,33509.70017636684,29.4255,29.4255,29.3731,29.3862,33509.7002
2009-08-27 15:00:00,44.89,44.9,44.84,44.85,47398.58906525573,29.3862,29.3928,29.3535,29.36,47398.5891
2009-08-27 15:05:00,44.84,44.94,44.82,44.91,57870.370370370365,29.3535,29.419,29.3404,29.3993,57870.3704
2009-08-27 15:10:00,44.9,44.95,44.89,44.92,28108.465608465605,29.3928,29.4255,29.3862,29.4059,28108.4656
2009-08-27 15:15:00,44.92,44.94,44.86,44.91,25683.421516754846,29.4059,29.419,29.3666,29.3993,25683.4215
2009-08-27 15:20:00,44.9,44.94,44.85,44.87,22927.68959435626,29.3928,29.419,29.36,29.3731,22927.6896
2009-08-27 15:25:00,44.85,44.89,44.81,44.82,42768.9594356261,29.36,29.3862,29.3338,29.3404,42768.9594
2009-08-27 15:30:00,44.83,44.89,44.82,44.83,32076.719576719574,29.3469,29.3862,29.3404,29.3469,32076.7196
2009-08-27 15:35:00,44.84,44.9,44.84,44.89,23148.148148148142,29.3535,29.3928,29.3535,29.3862,23148.1481
2009-08-27 15:40:00,44.88,44.9,44.78,44.81,49713.40388007054,29.3797,29.3928,29.3142,29.3338,49713.4039
2009-08-27 15:45:00,44.8,44.82,44.72,44.76,64043.2098765432,29.3273,29.3404,29.2749,29.3011,64043.2099
2009-08-27 15:50:00,44.76,44.82,44.7,44.72,117835.09700176366,29.3011,29.3404,29.2618,29.2749,117835.097
2009-08-27 15:55:00,44.72,44.8,44.7,44.75,102402.99823633156,29.2749,29.3273,29.2618,29.2946,102402.9982
2009-08-28 09:30:00,45.05,45.05,44.63,44.7,70216.04938271604,29.491,29.491,29.216,29.2618,70216.0494
2009-08-28 09:35:00,44.7,44.91,44.61,44.66,63271.6049382716,29.2618,29.3993,29.2029,29.2357,63271.6049
2009-08-28 09:40:00,44.63,44.67,44.53,44.53,21384.47971781305,29.216,29.2422,29.1506,29.1506,21384.4797
2009-08-28 09:45:00,44.53,44.53,44.42,44.43,19179.894179894178,29.1506,29.1506,29.0785,29.0851,19179.8942
2009-08-28 09:50:00,44.43,44.53,44.39,44.51,17526.455026455023,29.0851,29.1506,29.0589,29.1375,17526.455
2009-08-28 09:55:00,44.53,44.54,44.34,44.36,19620.81128747795,29.1506,29.1571,29.0262,29.0393,19620.8113
2009-08-28 10:00:00,44.36,44.44,44.3,44.43,22376.54320987654,29.0393,29.0916,29.0,29.0851,22376.5432
2009-08-28 10:05:00,44.42,44.51,44.35,44.5,16313.932980599646,29.0785,29.1375,29.0327,29.1309,16313.933
2009-08-28 10:10:00,44.48,44.56,44.34,44.35,16975.308641975305,29.1178,29.1702,29.0262,29.0327,16975.3086
2009-08-28 10:15:00,44.35,44.43,44.34,44.36,16534.391534391532,29.0327,29.0851,29.0262,29.0393,16534.3915
2009-08-28 10:20:00,44.36,44.36,44.29,44.31,14329.805996472662,29.0393,29.0393,28.9934,29.0065,14329.806
2009-08-28 10:25:00,44.31,44.32,44.2,44.21,24140.21164021164,29.0065,29.0131,28.9345,28.9411,24140.2116
2009-08-28 10:30:00,44.21,44.4,44.2,44.38,32627.86596119929,28.9411,29.0655,28.9345,29.0524,32627.866
2009-08-28 10:35:00,44.38,44.43,44.36,44.43,13558.201058201055,29.0524,29.0851,29.0393,29.0851,13558.2011
2009-08-28 10:40:00,44.45,44.5,44.44,44.46,13999.11816578483,29.0982,29.1309,29.0916,29.1047,13999.1182
2009-08-28 10:45:00,44.47,44.53,44.43,44.53,12896.825396825396,29.1113,29.1506,29.0851,29.1506,12896.8254
2009-08-28 10:50:00,44.52,44.55,44.49,44.51,11574.074074074071,29.144,29.1636,29.1244,29.1375,11574.0741
2009-08-28 10:55:00,44.52,44.61,44.52,44.54,13227.513227513226,29.144,29.2029,29.144,29.1571,13227.5132
2009-08-28 11:00:00,44.54,44.56,44.43,44.49,12786.596119929452,29.1571,29.1702,29.0851,29.1244,12786.5961
2009-08-28 11:05:00,44.49,44.58,44.49,44.52,10802.469135802468,29.1244,29.1833,29.1244,29.144,10802.4691
2009-08-28 11:10:00,44.53,44.53,44.43,44.49,12345.679012345678,29.1506,29.1506,29.0851,29.1244,12345.679
2009-08-28 11:15:00,44.49,44.55,44.48,44.55,11794.53262786596,29.1244,29.1636,29.1178,29.1636,11794.5326
2009-08-28 11:20:00,44.54,44.61,44.53,44.53,17305.996472663137,29.1571,29.2029,29.1506,29.1506,17305.9965
2009-08-28 11:25:00,44.53,44.57,44.49,44.55,18849.206349206343,29.1506,29.1767,29.1244,29.1636,18849.2063
2009-08-28 11:30:00,44.56,44.56,44.49,44.49,9589.947089947089,29.1702,29.1702,29.1244,29.1244,9589.9471
2009-08-28 11:35:00,44.47,44.51,44.41,44.41,21825.396825396823,29.1113,29.1375,29.072,29.072,21825.3968
2009-08-28 11:40:00,44.41,44.43,44.37,44.39,7716.049382716048,29.072,29.0851,29.0458,29.0589,7716.0494
2009-08-28 11:45:00,44.39,44.47,44.38,44.47,6834.2151675485,29.0589,29.1113,29.0524,29.1113,6834.2152
2009-08-28 11:50:00,44.47,44.47,44.4,44.4,9479.717813051146,29.1113,29.1113,29.0655,29.0655,9479.7178
2009-08-28 11:55:00,44.4,44.43,44.35,44.42,8267.195767195766,29.0655,29.0851,29.0327,29.0785,8267.1958
2009-08-28 12:00:00,44.41,44.45,44.41,44.43,9369.488536155202,29.072,29.0982,29.072,29.0851,9369.4885
2009-08-28 12:05:00,44.41,44.43,44.32,44.32,13227.513227513226,29.072,29.0851,29.0131,29.0131,13227.5132
2009-08-28 12:10:00,44.33,44.34,44.25,44.25,13778.659611992944,29.0196,29.0262,28.9673,28.9673,13778.6596
2009-08-28 12:15:00,44.25,44.25,44.13,44.14,13778.659611992944,28.9673,28.9673,28.8887,28.8952,13778.6596
2009-08-28 12:20:00,44.13,44.15,44.07,44.08,32627.86596119929,28.8887,28.9018,28.8494,28.856,32627.866
2009-08-28 12:25:00,44.09,44.15,44.09,44.14,7275.132275132274,28.8625,28.9018,28.8625,28.8952,7275.1323
2009-08-28 12:30:00,44.12,44.16,44.1,44.16,5291.00529100529,28.8822,28.9083,28.8691,28.9083,5291.0053
2009-08-28 12:35:00,44.16,44.22,44.14,44.21,9479.717813051146,28.9083,28.9476,28.8952,28.9411,9479.7178
2009-08-28 12:40:00,44.22,44.23,44.21,44.22,9149.029982363314,28.9476,28.9542,28.9411,28.9476,9149.03
2009-08-28 12:45:00,44.23,44.23,44.17,44.17,14329.805996472662,28.9542,28.9542,28.9149,28.9149,14329.806
2009-08-28 12:50:00,44.18,44.18,44.14,44.17,14329.805996472662,28.9214,28.9214,28.8952,28.9149,14329.806
2009-08-28 12:55:00,44.16,44.17,44.15,44.15,8818.342151675484,28.9083,28.9149,28.9018,28.9018,8818.3422
2009-08-28 13:00:00,44.15,44.21,44.15,44.18,12455.90828924162,28.9018,28.9411,28.9018,28.9214,12455.9083
2009-08-28 13:05:00,44.19,44.19,44.15,44.17,7054.673721340388,28.928,28.928,28.9018,28.9149,7054.6737
2009-08-28 13:10:00,44.18,44.22,44.15,44.16,17526.455026455023,28.9214,28.9476,28.9018,28.9083,17526.455
2009-08-28 13:15:00,44.16,44.21,44.15,44.15,8377.42504409171,28.9083,28.9411,28.9018,28.9018,8377.425
2009-08-28 13:20:00,44.15,44.21,44.15,44.18,17305.996472663137,28.9018,28.9411,28.9018,28.9214,17305.9965
2009-08-28 13:25:00,44.17,44.2,44.16,44.17,7054.673721340388,28.9149,28.9345,28.9083,28.9149,7054.6737
2009-08-28 13:30:00,44.17,44.22,44.17,44.19,12455.90828924162,28.9149,28.9476,28.9149,28.928,12455.9083
2009-08-28 13:35:00,44.2,44.2,44.15,44.18,14440.035273368603,28.9345,28.9345,28.9018,28.9214,14440.0353
2009-08-28 13:40:00,44.19,44.2,44.18,44.19,4960.317460317459,28.928,28.9345,28.9214,28.928,4960.3175
2009-08-28 13:45:00,44.19,44.19,44.14,44.18,12345.679012345678,28.928,28.928,28.8952,28.9214,12345.679
2009-08-28 13:50:00,44.19,44.24,44.19,44.22,12896.825396825396,28.928,28.9607,28.928,28.9476,12896.8254
2009-08-28 13:55:00,44.23,44.24,44.19,44.2,8928.571428571428,28.9542,28.9607,28.928,28.9345,8928.5714
2009-08-28 14:00:00,44.2,44.2,44.16,44.2,7716.049382716048,28.9345,28.9345,28.9083,28.9345,7716.0494
2009-08-28 14:05:00,44.19,44.31,44.19,44.31,14880.95238095238,28.928,29.0065,28.928,29.0065,14880.9524
2009-08-28 14:10:00,44.31,44.33,44.3,44.3,19841.26984126984,29.0065,29.0196,29.0,29.0,19841.2698
2009-08-28 14:15:00,44.3,44.38,44.3,44.38,10361.552028218694,29.0,29.0524,29.0,29.0524,10361.552
2009-08-28 14:20:00,44.37,44.38,44.26,44.3,15983.245149911814,29.0458,29.0524,28.9738,29.0,15983.2451
2009-08-28 14:25:00,44.3,44.3,44.23,44.26,10251.32275132275,29.0,29.0,28.9542,28.9738,10251.3228
2009-08-28 14:30:00,44.26,44.26,44.16,44.21,15542.32804232804,28.9738,28.9738,28.9083,28.9411,15542.328
2009-08-28 14:35:00,44.21,44.25,44.18,44.24,13227.513227513226,28.9411,28.9673,28.9214,28.9607,13227.5132
2009-08-28 14:40:00,44.24,44.28,44.23,44.27,14660.493827160491,28.9607,28.9869,28.9542,28.9803,14660.4938
2009-08-28 14:45:00,44.27,44.33,44.26,44.33,19179.894179894178,28.9803,29.0196,28.9738,29.0196,19179.8942
2009-08-28 14:50:00,44.33,44.37,44.28,44.33,16534.391534391532,29.0196,29.0458,28.9869,29.0196,16534.3915
2009-08-28 14:55:00,44.3,44.31,44.28,44.3,7716.049382716048,29.0,29.0065,28.9869,29.0,7716.0494
2009-08-28 15:00:00,44.29,44.31,44.29,44.3,10141.093474426809,28.9934,29.0065,28.9934,29.0,10141.0935
2009-08-28 15:05:00,44.3,44.3,44.24,44.24,16534.391534391532,29.0,29.0,28.9607,28.9607,16534.3915
2009-08-28 15:10:00,44.24,44.32,44.24,44.3,14440.035273368603,28.9607,29.0131,28.9607,29.0,14440.0353
2009-08-28 15:15:00,44.3,44.35,44.29,44.35,9589.947089947089,29.0,29.0327,28.9934,29.0327,9589.9471
2009-08-28 15:20:00,44.37,44.43,44.36,44.38,20061.728395061727,29.0458,29.0851,29.0393,29.0524,20061.7284
2009-08-28 15:25:00,44.4,44.43,44.39,44.39,10692.239858906523,29.0655,29.0851,29.0589,29.0589,10692.2399
2009-08-28 15:30:00,44.39,44.42,44.27,44.29,34391.53439153439,29.0589,29.0785,28.9803,28.9934,34391.5344
2009-08-28 15:35:00,44.29,44.36,44.29,44.33,18849.206349206343,28.9934,29.0393,28.9934,29.0196,18849.2063
2009-08-28 15:40:00,44.33,44.39,44.3,44.32,30864.197530864192,29.0196,29.0589,29.0,29.0131,30864.1975
2009-08-28 15:45:00,44.33,44.33,44.25,44.31,33619.92945326278,29.0196,29.0196,28.9673,29.0065,33619.9295
2009-08-28 15:50:00,44.31,44.32,44.26,44.29,35493.82716049382,29.0065,29.0131,28.9738,28.9934,35493.8272
2009-08-28 15:55:00,44.3,44.36,44.29,44.34,73743.38624338624,29.0,29.0393,28.9934,29.0262,73743.3862
2009-08-31 09:30:00,43.96,44.31,43.77,44.24,52910.0529100529,28.7774,29.0065,28.653,28.9607,52910.0529
2009-08-31 09:35:00,44.24,44.24,44.05,44.15,59854.49735449735,28.9607,28.9607,28.8363,28.9018,59854.4974
2009-08-31 09:40:00,44.15,44.25,43.93,44.19,20833.33333333333,28.9018,28.9673,28.7578,28.928,20833.3333
2009-08-31 09:45:00,44.22,44.25,43.98,44.04,28439.15343915344,28.9476,28.9673,28.7905,28.8298,28439.1534
2009-08-31 09:50:00,44.06,44.06,43.91,43.95,14550.264550264548,28.8429,28.8429,28.7447,28.7709,14550.2646
2009-08-31 09:55:00,43.94,44.17,43.93,44.16,22045.85537918871,28.7643,28.9149,28.7578,28.9083,22045.8554
2009-08-31 10:00:00,44.15,44.15,44.01,44.09,11684.303350970016,28.9018,28.9018,28.8101,28.8625,11684.3034
2009-08-31 10:05:00,44.1,44.23,44.07,44.21,12786.596119929452,28.8691,28.9542,28.8494,28.9411,12786.5961
2009-08-31 10:10:00,44.19,44.2,44.1,44.18,25793.65079365079,28.928,28.9345,28.8691,28.9214,25793.6508
2009-08-31 10:15:00,44.19,44.27,44.11,44.11,28659.611992945323,28.928,28.9803,28.8756,28.8756,28659.612
2009-08-31 10:20:00,44.11,44.15,44.08,44.08,10582.01058201058,28.8756,28.9018,28.856,28.856,10582.0106
2009-08-31 10:25:00,44.05,44.14,44.04,44.07,13117.283950617282,28.8363,28.8952,28.8298,28.8494,13117.284
2009-08-31 10:30:00,44.11,44.14,44.03,44.11,10912.698412698412,28.8756,28.8952,28.8232,28.8756,10912.6984
2009-08-31 10:35:00,44.11,44.16,44.08,44.15,12896.825396825396,28.8756,28.9083,28.856,28.9018,12896.8254
2009-08-31 10:40:00,44.17,44.25,44.13,44.13,16093.474426807756,28.9149,28.9673,28.8887,28.8887,16093.4744
2009-08-31 10:45:00,44.14,44.2,44.13,44.2,8597.883597883598,28.8952,28.9345,28.8887,28.9345,8597.8836
2009-08-31 10:50:00,44.2,44.22,44.14,44.14,12786.596119929452,28.9345,28.9476,28.8952,28.8952,12786.5961
2009-08-31 10:55:00,44.14,44.17,44.07,44.16,15321.869488536153,28.8952,28.9149,28.8494,28.9083,15321.8695
2009-08-31 11:00:00,44.13,44.14,44.03,44.08,31194.885361552024,28.8887,28.8952,28.8232,28.856,31194.8854
2009-08-31 11:05:00,44.09,44.14,44.04,44.14,21715.16754850088,28.8625,28.8952,28.8298,28.8952,21715.1675
2009-08-31 11:10:00,44.15,44.19,44.14,44.14,9810.405643738975,28.9018,28.928,28.8952,28.8952,9810.4056
2009-08-31 11:15:00,44.13,44.22,44.1,44.19,15321.869488536153,28.8887,28.9476,28.8691,28.928,15321.8695
2009-08-31 11:20:00,44.19,44.24,44.12,44.14,8818.342151675484,28.928,28.9607,28.8822,28.8952,8818.3422
2009-08-31 11:25:00,44.17,44.2,44.15,44.15,7605.820105820105,28.9149,28.9345,28.9018,28.9018,7605.8201
2009-08-31 11:30:00,44.16,44.17,44.12,44.12,8267.195767195766,28.9083,28.9149,28.8822,28.8822,8267.1958
2009-08-31 11:35:00,44.12,44.15,44.05,44.15,8597.883597883598,28.8822,28.9018,28.8363,28.9018,8597.8836
2009-08-31 11:40:00,44.15,44.15,44.07,44.07,22817.460317460314,28.9018,28.9018,28.8494,28.8494,22817.4603
2009-08-31 11:45:00,44.07,44.11,44.05,44.09,21604.938271604937,28.8494,28.8756,28.8363,28.8625,21604.9383
2009-08-31 11:50:00,44.07,44.14,44.05,44.05,26455.02645502645,28.8494,28.8952,28.8363,28.8363,26455.0265
2009-08-31 11:55:00,44.05,44.09,44.04,44.05,17857.142857142855,28.8363,28.8625,28.8298,28.8363,17857.1429
2009-08-31 12:00:00,44.04,44.09,44.02,44.02,11904.761904761905,28.8298,28.8625,28.8167,28.8167,11904.7619
2009-08-31 12:05:00,44.04,44.04,44.02,44.02,6944.444444444443,28.8298,28.8298,28.8167,28.8167,6944.4444
2009-08-31 12:10:00,44.02,44.02,43.95,44.01,18738.977072310405,28.8167,28.8167,28.7709,28.8101,18738.9771
2009-08-31 12:15:00,44.0,44.01,43.95,43.96,11133.156966490298,28.8036,28.8101,28.7709,28.7774,11133.157
2009-08-31 12:20:00,43.96,44.04,43.96,44.03,8377.42504409171,28.7774,28.8298,28.7774,28.8232,8377.425
2009-08-31 12:25:00,44.03,44.12,44.03,44.1,51807.760141093466,28.8232,28.8822,28.8232,28.8691,51807.7601
2009-08-31 12:30:00,44.11,44.12,44.1,44.12,8046.737213403879,28.8756,28.8822,28.8691,28.8822,8046.7372
2009-08-31 12:35:00,44.11,44.12,44.06,44.07,23037.9188712522,28.8756,28.8822,28.8429,28.8494,23037.9189
2009-08-31 12:40:00,44.08,44.15,44.08,44.14,10251.32275132275,28.856,28.9018,28.856,28.8952,10251.3228
2009-08-31 12:45:00,44.14,44.2,44.14,44.19,30092.592592592588,28.8952,28.9345,28.8952,28.928,30092.5926
2009-08-31 12:50:00,44.19,44.22,44.17,44.18,18077.60141093474,28.928,28.9476,28.9149,28.9214,18077.6014
2009-08-31 12:55:00,44.19,44.22,44.19,44.22,14219.576719576718,28.928,28.9476,28.928,28.9476,14219.5767
2009-08-31 13:00:00,44.22,44.25,44.21,44.24,25352.73368606701,28.9476,28.9673,28.9411,28.9607,25352.7337
2009-08-31 13:05:00,44.24,44.25,44.2,44.21,7275.132275132274,28.9607,28.9673,28.9345,28.9411,7275.1323
2009-08-31 13:10:00,44.2,44.2,44.17,44.18,7164.902998236331,28.9345,28.9345,28.9149,28.9214,7164.903
2009-08-31 13:15:00,44.18,44.19,44.15,44.17,7275.132275132274,28.9214,28.928,28.9018,28.9149,7275.1323
2009-08-31 13:20:00,44.18,44.24,44.17,44.22,19290.123456790123,28.9214,28.9607,28.9149,28.9476,19290.1235
2009-08-31 13:25:00,44.22,44.27,44.22,44.26,14660.493827160491,28.9476,28.9803,28.9476,28.9738,14660.4938
2009-08-31 13:30:00,44.26,44.29,44.24,44.28,25683.421516754846,28.9738,28.9934,28.9607,28.9869,25683.4215
2009-08-31 13:35:00,44.29,44.31,44.24,44.27,12676.366843033507,28.9934,29.0065,28.9607,28.9803,12676.3668
2009-08-31 13:40:00,44.26,44.28,44.24,44.28,22817.460317460314,28.9738,28.9869,28.9607,28.9869,22817.4603
2009-08-31 13:45:00,44.28,44.31,44.27,44.28,16754.85008818342,28.9869,29.0065,28.9803,28.9869,16754.8501
2009-08-31 13:50:00,44.27,44.33,44.27,44.32,21164.02116402116,28.9803,29.0196,28.9803,29.0131,21164.0212
2009-08-31 13:55:00,44.32,44.43,44.31,44.41,50705.46737213403,29.0131,29.0851,29.0065,29.072,50705.4674
2009-08-31 14:00:00,44.39,44.4,44.33,44.36,11243.38624338624,29.0589,29.0655,29.0196,29.0393,11243.3862
2009-08-31 14:05:00,44.36,44.41,44.35,44.41,10251.32275132275,29.0393,29.072,29.0327,29.072,10251.3228
2009-08-31 14:10:00,44.4,44.4,44.31,44.33,11463.84479717813,29.0655,29.0655,29.0065,29.0196,11463.8448
2009-08-31 14:15:00,44.33,44.36,44.33,44.34,9038.80070546737,29.0196,29.0393,29.0196,29.0262,9038.8007
2009-08-31 14:20:00,44.33,44.43,44.33,44.37,27226.631393298056,29.0196,29.0851,29.0196,29.0458,27226.6314
2009-08-31 14:25:00,44.36,44.37,44.34,44.36,5070.546737213404,29.0393,29.0458,29.0262,29.0393,5070.5467
2009-08-31 14:30:00,44.37,44.37,44.35,44.36,8046.737213403879,29.0458,29.0458,29.0327,29.0393,8046.7372
2009-08-31 14:35:00,44.37,44.41,44.33,44.4,13337.742504409169,29.0458,29.072,29.0196,29.0655,13337.7425
2009-08-31 14:40:00,44.41,44.45,44.38,44.42,20833.33333333333,29.072,29.0982,29.0524,29.0785,20833.3333
2009-08-31 14:45:00,44.41,44.44,44.4,44.44,8267.195767195766,29.072,29.0916,29.0655,29.0916,8267.1958
2009-08-31 14:50:00,44.44,44.44,44.37,44.43,21274.250440917105,29.0916,29.0916,29.0458,29.0851,21274.2504
2009-08-31 14:55:00,44.43,44.49,44.4,44.44,32297.17813051146,29.0851,29.1244,29.0655,29.0916,32297.1781
2009-08-31 15:00:00,44.43,44.43,44.33,44.33,30753.96825396825,29.0851,29.0851,29.0196,29.0196,30753.9683
2009-08-31 15:05:00,44.33,44.35,44.3,44.33,16644.620811287477,29.0196,29.0327,29.0,29.0196,16644.6208
2009-08-31 15:10:00,44.32,44.33,44.26,44.31,17195.767195767196,29.0131,29.0196,28.9738,29.0065,17195.7672
2009-08-31 15:15:00,44.31,44.33,44.26,44.3,20392.416225749555,29.0065,29.0196,28.9738,29.0,20392.4162
2009-08-31 15:20:00,44.29,44.31,44.24,44.26,22927.68959435626,28.9934,29.0065,28.9607,28.9738,22927.6896
2009-08-31 15:25:00,44.26,44.26,44.16,44.24,44753.08641975308,28.9738,28.9738,28.9083,28.9607,44753.0864
2009-08-31 15:30:00,44.25,44.28,44.22,44.23,36375.66137566137,28.9673,28.9869,28.9476,28.9542,36375.6614
2009-08-31 15:35:00,44.23,44.32,44.22,44.28,21164.02116402116,28.9542,29.0131,28.9476,28.9869,21164.0212
2009-08-31 15:40:00,44.28,44.3,44.2,44.21,60956.79012345678,28.9869,29.0,28.9345,28.9411,60956.7901
2009-08-31 15:45:00,44.22,44.26,44.19,44.23,66909.17107583773,28.9476,28.9738,28.928,28.9542,66909.1711
2009-08-31 15:50:00,44.22,44.23,44.18,44.22,65255.73192239858,28.9476,28.9542,28.9214,28.9476,65255.7319
2009-08-31 15:55:00,44.22,44.32,44.21,44.29,122244.2680776014,28.9476,29.0131,28.9411,28.9934,122244.2681
2009-09-01 09:30:00,44.22,44.22,43.78,43.87,64263.66843033509,28.9476,28.9476,28.6596,28.7185,64263.6684
2009-09-01 09:35:00,43.88,44.18,43.87,44.06,30313.05114638448,28.725,28.9214,28.7185,28.8429,30313.0511
2009-09-01 09:40:00,44.09,44.25,44.02,44.25,37037.03703703703,28.8625,28.9673,28.8167,28.9673,37037.037
2009-09-01 09:45:00,44.3,44.43,44.24,44.43,43761.02292768959,29.0,29.0851,28.9607,29.0851,43761.0229
2009-09-01 09:50:00,44.42,44.52,44.36,44.45,45414.462081128746,29.0785,29.144,29.0393,29.0982,45414.4621
2009-09-01 09:55:00,44.46,44.58,44.44,44.51,19400.352733686064,29.1047,29.1833,29.0916,29.1375,19400.3527
2009-09-01 10:00:00,44.52,44.76,44.46,44.63,72971.78130511464,29.144,29.3011,29.1047,29.216,72971.7813
2009-09-01 10:05:00,44.63,44.82,44.63,44.73,40564.37389770723,29.216,29.3404,29.216,29.2815,40564.3739
2009-09-01 10:10:00,44.74,44.75,44.62,44.62,35383.59788359788,29.288,29.2946,29.2095,29.2095,35383.5979
2009-09-01 10:15:00,44.63,44.65,44.54,44.63,44312.16931216931,29.216,29.2291,29.1571,29.216,44312.1693
2009-09-01 10:20:00,44.63,44.63,44.53,44.55,96340.38800705466,29.216,29.216,29.1506,29.1636,96340.388
2009-09-01 10:25:00,44.54,44.76,44.53,44.72,247244.2680776014,29.1571,29.3011,29.1506,29.2749,247244.2681
2009-09-01 10:30:00,44.71,44.76,44.61,44.7,45414.462081128746,29.2684,29.3011,29.2029,29.2618,45414.4621
2009-09-01 10:35:00,44.69,44.78,44.66,44.72,130842.151675485,29.2553,29.3142,29.2357,29.2749,130842.1517
2009-09-01 10:40:00,44.73,44.73,44.63,44.63,57870.370370370365,29.2815,29.2815,29.216,29.216,57870.3704
2009-09-01 10:45:00,44.63,44.67,44.62,44.63,55114.638447971774,29.216,29.2422,29.2095,29.216,55114.6384
2009-09-01 10:50:00,44.62,44.64,44.62,44.63,57098.76543209876,29.2095,29.2226,29.2095,29.216,57098.7654
2009-09-01 10:55:00,44.63,44.63,44.57,44.6,37918.87125220458,29.216,29.216,29.1767,29.1964,37918.8713
2009-09-01 11:00:00,44.6,44.6,44.46,44.56,69003.52733686066,29.1964,29.1964,29.1047,29.1702,69003.5273
2009-09-01 11:05:00,44.56,44.58,44.44,44.47,81790.12345679011,29.1702,29.1833,29.0916,29.1113,81790.1235
2009-09-01 11:10:00,44.45,44.48,44.43,44.43,107804.2328042328,29.0982,29.1178,29.0851,29.0851,107804.2328
2009-09-01 11:15:00,44.43,44.49,44.39,44.46,90498.23633156966,29.0851,29.1244,29.0589,29.1047,90498.2363
2009-09-01 11:20:00,44.45,44.45,44.25,44.32,64153.43915343915,29.0982,29.0982,28.9673,29.0131,64153.4392
2009-09-01 11:25:00,44.33,44.36,44.25,44.32,96671.0758377425,29.0196,29.0393,28.9673,29.0131,96671.0758
2009-09-01 11:30:00,44.3,44.39,44.28,44.32,47949.735449735446,29.0,29.0589,28.9869,29.0131,47949.7354
2009-09-01 11:35:00,44.32,44.38,44.24,44.34,66247.79541446207,29.0131,29.0524,28.9607,29.0262,66247.7954
2009-09-01 11:40:00,44.33,44.4,44.27,44.32,24801.5873015873,29.0196,29.0655,28.9803,29.0131,24801.5873
2009-09-01 11:45:00,44.31,44.34,44.2,44.22,28990.299823633155,29.0065,29.0262,28.9345,28.9476,28990.2998
2009-09-01 11:50:00,44.21,44.28,44.18,44.28,18738.977072310405,28.9411,28.9869,28.9214,28.9869,18738.9771
2009-09-01 11:55:00,44.28,44.28,44.11,44.22,22045.85537918871,28.9869,28.9869,28.8756,28.9476,22045.8554
2009-09-01 12:00:00,44.19,44.27,44.15,44.19,23809.52380952381,28.928,28.9803,28.9018,28.928,23809.5238
2009-09-01 12:05:00,44.18,44.27,44.18,44.25,20282.18694885361,28.9214,28.9803,28.9214,28.9673,20282.1869
2009-09-01 12:10:00,44.25,44.25,44.16,44.21,15983.245149911814,28.9673,28.9673,28.9083,28.9411,15983.2451
2009-09-01 12:15:00,44.2,44.2,44.13,44.14,14880.95238095238,28.9345,28.9345,28.8887,28.8952,14880.9524
2009-09-01 12:20:00,44.14,44.15,43.98,44.12,20612.87477954145,28.8952,28.9018,28.7905,28.8822,20612.8748
2009-09-01 12:25:00,44.12,44.15,44.09,44.14,19069.66490299824,28.8822,28.9018,28.8625,28.8952,19069.6649
2009-09-01 12:30:00,44.14,44.18,44.07,44.16,16534.391534391532,28.8952,28.9214,28.8494,28.9083,16534.3915
2009-09-01 12:35:00,44.16,44.19,44.05,44.16,16975.308641975305,28.9083,28.928,28.8363,28.9083,16975.3086
2009-09-01 12:40:00,44.17,44.24,44.16,44.24,10361.552028218694,28.9149,28.9607,28.9083,28.9607,10361.552
2009-09-01 12:45:00,44.24,44.24,44.19,44.23,12566.137566137564,28.9607,28.9607,28.928,28.9542,12566.1376
2009-09-01 12:50:00,44.23,44.26,44.22,44.24,27667.548500881832,28.9542,28.9738,28.9476,28.9607,27667.5485
2009-09-01 12:55:00,44.24,44.3,44.24,44.24,14880.95238095238,28.9607,29.0,28.9607,28.9607,14880.9524
2009-09-01 13:00:00,44.25,44.32,44.21,44.22,17526.455026455023,28.9673,29.0131,28.9411,28.9476,17526.455
2009-09-01 13:05:00,44.23,44.26,44.06,44.11,21164.02116402116,28.9542,28.9738,28.8429,28.8756,21164.0212
2009-09-01 13:10:00,44.12,44.2,44.11,44.2,24801.5873015873,28.8822,28.9345,28.8756,28.9345,24801.5873
2009-09-01 13:15:00,44.18,44.2,44.14,44.16,12125.220458553791,28.9214,28.9345,28.8952,28.9083,12125.2205
2009-09-01 13:20:00,44.17,44.18,44.14,44.17,8487.654320987653,28.9149,28.9214,28.8952,28.9149,8487.6543
2009-09-01 13:25:00,44.17,44.23,44.16,44.19,13117.283950617282,28.9149,28.9542,28.9083,28.928,13117.284
2009-09-01 13:30:00,44.19,44.2,44.08,44.14,24250.440917107582,28.928,28.9345,28.856,28.8952,24250.4409
2009-09-01 13:35:00,44.14,44.2,44.14,44.18,29210.75837742504,28.8952,28.9345,28.8952,28.9214,29210.7584
2009-09-01 13:40:00,44.19,44.28,44.18,44.24,13337.742504409169,28.928,28.9869,28.9214,28.9607,13337.7425
2009-09-01 13:45:00,44.22,44.33,44.22,44.27,26675.485008818338,28.9476,29.0196,28.9476,28.9803,26675.485
2009-09-01 13:50:00,44.27,44.34,44.27,44.34,20943.56261022928,28.9803,29.0262,28.9803,29.0262,20943.5626
2009-09-01 13:55:00,44.34,44.42,44.33,44.41,23699.294532627864,29.0262,29.0785,29.0196,29.072,23699.2945
2009-09-01 14:00:00,44.39,44.4,44.32,44.35,20502.6455026455,29.0589,29.0655,29.0131,29.0327,20502.6455
2009-09-01 14:05:00,44.36,44.36,44.29,44.3,18738.977072310405,29.0393,29.0393,28.9934,29.0,18738.9771
2009-09-01 14:10:00,44.3,44.37,44.3,44.35,19841.26984126984,29.0,29.0458,29.0,29.0327,19841.2698
2009-09-01 14:15:00,44.35,44.35,44.27,44.33,38690.47619047618,29.0327,29.0327,28.9803,29.0196,38690.4762
2009-09-01 14:20:00,44.36,44.36,44.27,44.29,14991.181657848325,29.0393,29.0393,28.9803,28.9934,14991.1817
2009-09-01 14:25:00,44.3,44.34,44.27,44.34,22707.231040564373,29.0,29.0262,28.9803,29.0262,22707.231
2009-09-01 14:30:00,44.33,44.41,44.31,44.37,13117.283950617282,29.0196,29.072,29.0065,29.0458,13117.284
2009-09-01 14:35:00,44.37,44.41,44.33,44.33,12345.679012345678,29.0458,29.072,29.0196,29.0196,12345.679
2009-09-01 14:40:00,44.33,44.33,44.21,44.24,24801.5873015873,29.0196,29.0196,28.9411,28.9607,24801.5873
2009-09-01 14:45:00,44.24,44.3,44.22,44.22,12896.825396825396,28.9607,29.0,28.9476,28.9476,12896.8254
2009-09-01 14:50:00,44.23,44.31,44.22,44.25,29761.90476190476,28.9542,29.0065,28.9476,28.9673,29761.9048
2009-09-01 14:55:00,44.25,44.33,44.25,44.3,18298.059964726628,28.9673,29.0196,28.9673,29.0,18298.06
2009-09-01 15:00:00,44.3,44.32,44.29,44.31,14770.723104056437,29.0,29.0131,28.9934,29.0065,14770.7231
2009-09-01 15:05:00,44.33,44.37,44.29,44.33,38139.32980599647,29.0196,29.0458,28.9934,29.0196,38139.3298
2009-09-01 15:10:00,44.33,44.37,44.31,44.33,18518.518518518515,29.0196,29.0458,29.0065,29.0196,18518.5185
2009-09-01 15:15:00,44.33,44.33,44.27,44.31,21715.16754850088,29.0196,29.0196,28.9803,29.0065,21715.1675
2009-09-01 15:20:00,44.33,44.33,44.24,44.24,26675.485008818338,29.0196,29.0196,28.9607,28.9607,26675.485
2009-09-01 15:25:00,44.24,44.26,44.16,44.23,43099.64726631393,28.9607,28.9738,28.9083,28.9542,43099.6473
2009-09-01 15:30:00,44.23,44.31,44.2,44.3,46186.06701940035,28.9542,29.0065,28.9345,29.0,46186.067
2009-09-01 15:35:00,44.3,44.31,44.24,44.3,42328.04232804232,29.0,29.0065,28.9607,29.0,42328.0423
2009-09-01 15:40:00,44.3,44.35,44.24,44.34,83223.10405643738,29.0,29.0327,28.9607,29.0262,83223.1041
2009-09-01 15:45:00,44.35,44.36,44.25,44.33,103946.20811287477,29.0327,29.0393,28.9673,29.0196,103946.2081
2009-09-01 15:50:00,44.33,44.39,44.27,44.39,136574.07407407407,29.0196,29.0589,28.9803,29.0589,136574.0741
2009-09-01 15:55:00,44.38,44.43,44.28,44.29,119929.45326278658,29.0524,29.0851,28.9869,28.9934,119929.4533
2009-09-02 09:30:00,44.13,44.17,43.88,44.04,48170.19400352733,28.8887,28.9149,28.725,28.8298,48170.194
2009-09-02 09:35:00,44.04,44.09,43.82,43.86,34501.76366843033,28.8298,28.8625,28.6858,28.712,34501.7637
2009-09-02 09:40:00,43.81,43.99,43.74,43.8,30313.05114638448,28.6792,28.7971,28.6334,28.6727,30313.0511
2009-09-02 09:45:00,43.83,44.04,43.83,44.02,35714.28571428571,28.6923,28.8298,28.6923,28.8167,35714.2857
2009-09-02 09:50:00,44.04,44.09,43.97,44.01,36044.97354497354,28.8298,28.8625,28.784,28.8101,36044.9735
2009-09-02 09:55:00,44.03,44.04,43.94,43.94,28108.465608465605,28.8232,28.8298,28.7643,28.7643,28108.4656
2009-09-02 10:00:00,43.94,44.02,43.84,43.9,26675.485008818338,28.7643,28.8167,28.6989,28.7381,26675.485
2009-09-02 10:05:00,43.89,44.09,43.89,44.04,17857.142857142855,28.7316,28.8625,28.7316,28.8298,17857.1429
2009-09-02 10:10:00,44.05,44.11,44.01,44.04,12455.90828924162,28.8363,28.8756,28.8101,28.8298,12455.9083
2009-09-02 10:15:00,44.06,44.07,44.0,44.04,14109.347442680775,28.8429,28.8494,28.8036,28.8298,14109.3474
2009-09-02 10:20:00,44.04,44.06,43.95,43.98,18408.289241622573,28.8298,28.8429,28.7709,28.7905,18408.2892
2009-09-02 10:25:00,43.97,43.99,43.89,43.89,28218.69488536155,28.784,28.7971,28.7316,28.7316,28218.6949
2009-09-02 10:30:00,43.89,43.92,43.77,43.82,33179.01234567901,28.7316,28.7512,28.653,28.6858,33179.0123
2009-09-02 10:35:00,43.83,43.98,43.8,43.86,19400.352733686064,28.6923,28.7905,28.6727,28.712,19400.3527
2009-09-02 10:40:00,43.86,43.97,43.85,43.9,58641.975308641966,28.712,28.784,28.7054,28.7381,58641.9753
2009-09-02 10:45:00,43.89,43.9,43.82,43.82,87081.1287477954,28.7316,28.7381,28.6858,28.6858,87081.1287
2009-09-02 10:50:00,43.82,43.83,43.73,43.74,60405.643738977065,28.6858,28.6923,28.6269,28.6334,60405.6437
2009-09-02 10:55:00,43.74,43.81,43.73,43.77,49272.486772486765,28.6334,28.6792,28.6269,28.653,49272.4868
2009-09-02 11:00:00,43.76,43.8,43.73,43.76,51917.98941798941,28.6465,28.6727,28.6269,28.6465,51917.9894
2009-09-02 11:05:00,43.76,43.77,43.64,43.69,54783.95061728395,28.6465,28.653,28.5679,28.6007,54783.9506
2009-09-02 11:10:00,43.69,43.71,43.65,43.65,44312.16931216931,28.6007,28.6138,28.5745,28.5745,44312.1693
2009-09-02 11:15:00,43.65,43.68,43.6,43.64,31635.8024691358,28.5745,28.5941,28.5417,28.5679,31635.8025
2009-09-02 11:20:00,43.63,43.68,43.6,43.64,24911.81657848324,28.5614,28.5941,28.5417,28.5679,24911.8166
2009-09-02 11:25:00,43.64,43.64,43.54,43.55,52138.4479717813,28.5679,28.5679,28.5025,28.509,52138.448
2009-09-02 11:30:00,43.55,43.58,43.45,43.48,69113.7566137566,28.509,28.5287,28.4436,28.4632,69113.7566
2009-09-02 11:35:00,43.48,43.49,43.38,43.41,49162.25749559082,28.4632,28.4697,28.3977,28.4174,49162.2575
2009-09-02 11:40:00,43.41,43.42,43.26,43.28,60405.643738977065,28.4174,28.4239,28.3192,28.3323,60405.6437
2009-09-02 11:45:00,43.28,43.34,43.28,43.32,29651.67548500881,28.3323,28.3715,28.3323,28.3585,29651.6755
2009-09-02 11:50:00,43.32,43.32,43.18,43.19,49052.02821869488,28.3585,28.3585,28.2668,28.2734,49052.0282
2009-09-02 11:55:00,43.19,43.22,43.14,43.17,29761.90476190476,28.2734,28.293,28.2406,28.2603,29761.9048
2009-09-02 12:00:00,43.18,43.25,43.16,43.2,37808.64197530864,28.2668,28.3126,28.2537,28.2799,37808.642
2009-09-02 12:05:00,43.21,43.27,43.2,43.27,11243.38624338624,28.2864,28.3257,28.2799,28.3257,11243.3862
2009-09-02 12:10:00,43.27,43.34,43.26,43.29,22045.85537918871,28.3257,28.3715,28.3192,28.3388,22045.8554
2009-09-02 12:15:00,43.3,43.34,43.29,43.33,18959.43562610229,28.3454,28.3715,28.3388,28.365,18959.4356
2009-09-02 12:20:00,43.34,43.44,43.33,43.4,25022.045855379187,28.3715,28.437,28.365,28.4108,25022.0459
2009-09-02 12:25:00,43.4,43.4,43.34,43.36,16975.308641975305,28.4108,28.4108,28.3715,28.3846,16975.3086
2009-09-02 12:30:00,43.36,43.36,43.3,43.33,22927.68959435626,28.3846,28.3846,28.3454,28.365,22927.6896
2009-09-02 12:35:00,43.33,43.38,43.33,43.37,11353.615520282186,28.365,28.3977,28.365,28.3912,11353.6155
2009-09-02 12:40:00,43.36,43.36,43.32,43.35,18298.059964726628,28.3846,28.3846,28.3585,28.3781,18298.06
2009-09-02 12:45:00,43.35,43.4,43.35,43.38,9369.488536155202,28.3781,28.4108,28.3781,28.3977,9369.4885
2009-09-02 12:50:00,43.39,43.4,43.35,43.35,8928.571428571428,28.4043,28.4108,28.3781,28.3781,8928.5714
2009-09-02 12:55:00,43.34,43.36,43.32,43.35,22486.772486772483,28.3715,28.3846,28.3585,28.3781,22486.7725
2009-09-02 13:00:00,43.35,43.41,43.34,43.39,61177.24867724867,28.3781,28.4174,28.3715,28.4043,61177.2487
2009-09-02 13:05:00,43.39,43.41,43.36,43.41,23809.52380952381,28.4043,28.4174,28.3846,28.4174,23809.5238
2009-09-02 13:10:00,43.42,43.45,43.41,43.45,10692.239858906523,28.4239,28.4436,28.4174,28.4436,10692.2399
2009-09-02 13:15:00,43.45,43.52,43.45,43.5,27226.631393298056,28.4436,28.4894,28.4436,28.4763,27226.6314
2009-09-02 13:20:00,43.5,43.53,43.45,43.53,21164.02116402116,28.4763,28.4959,28.4436,28.4959,21164.0212
2009-09-02 13:25:00,43.52,43.53,43.46,43.47,8487.654320987653,28.4894,28.4959,28.4501,28.4566,8487.6543
2009-09-02 13:30:00,43.47,43.48,43.45,43.45,8708.112874779541,28.4566,28.4632,28.4436,28.4436,8708.1129
2009-09-02 13:35:00,43.45,43.46,43.42,43.42,5952.380952380951,28.4436,28.4501,28.4239,28.4239,5952.381
2009-09-02 13:40:00,43.43,43.47,43.43,43.47,10361.552028218694,28.4305,28.4566,28.4305,28.4566,10361.552
2009-09-02 13:45:00,43.45,43.5,43.45,43.49,6944.444444444443,28.4436,28.4763,28.4436,28.4697,6944.4444
2009-09-02 13:50:00,43.5,43.52,43.45,43.45,19951.499118165782,28.4763,28.4894,28.4436,28.4436,19951.4991
2009-09-02 13:55:00,43.45,43.45,43.36,43.37,18518.518518518515,28.4436,28.4436,28.3846,28.3912,18518.5185
2009-09-02 14:00:00,43.39,43.42,43.35,43.39,23809.52380952381,28.4043,28.4239,28.3781,28.4043,23809.5238
2009-09-02 14:05:00,43.4,43.43,43.37,43.41,14880.95238095238,28.4108,28.4305,28.3912,28.4174,14880.9524
2009-09-02 14:10:00,43.41,43.43,43.4,43.41,14440.035273368603,28.4174,28.4305,28.4108,28.4174,14440.0353
2009-09-02 14:15:00,43.42,43.45,43.4,43.42,17305.996472663137,28.4239,28.4436,28.4108,28.4239,17305.9965
2009-09-02 14:20:00,43.43,43.45,43.42,43.44,13999.11816578483,28.4305,28.4436,28.4239,28.437,13999.1182
2009-09-02 14:25:00,43.43,43.45,43.41,43.43,8818.342151675484,28.4305,28.4436,28.4174,28.4305,8818.3422
2009-09-02 14:30:00,43.43,43.53,43.43,43.53,11684.303350970016,28.4305,28.4959,28.4305,28.4959,11684.3034
2009-09-02 14:35:00,43.53,43.54,43.48,43.51,17636.68430335097,28.4959,28.5025,28.4632,28.4828,17636.6843
2009-09-02 14:40:00,43.5,43.55,43.47,43.47,23589.06525573192,28.4763,28.509,28.4566,28.4566,23589.0653
2009-09-02 14:45:00,43.49,43.55,43.47,43.55,11904.761904761905,28.4697,28.509,28.4566,28.509,11904.7619
2009-09-02 14:50:00,43.55,43.55,43.5,43.52,12125.220458553791,28.509,28.509,28.4763,28.4894,12125.2205
2009-09-02 14:55:00,43.51,43.55,43.5,43.52,26455.02645502645,28.4828,28.509,28.4763,28.4894,26455.0265
2009-09-02 15:00:00,43.51,43.55,43.47,43.47,33068.783068783065,28.4828,28.509,28.4566,28.4566,33068.7831
2009-09-02 15:05:00,43.48,43.55,43.48,43.55,24140.21164021164,28.4632,28.509,28.4632,28.509,24140.2116
2009-09-02 15:10:00,43.55,43.55,43.51,43.55,28549.38271604938,28.509,28.509,28.4828,28.509,28549.3827
2009-09-02 15:15:00,43.53,43.67,43.53,43.67,54783.95061728395,28.4959,28.5876,28.4959,28.5876,54783.9506
2009-09-02 15:20:00,43.68,43.69,43.64,43.65,37367.724867724864,28.5941,28.6007,28.5679,28.5745,37367.7249
2009-09-02 15:25:00,43.64,43.67,43.61,43.61,41887.12522045855,28.5679,28.5876,28.5483,28.5483,41887.1252
2009-09-02 15:30:00,43.6,43.66,43.6,43.64,33840.38800705467,28.5417,28.581,28.5417,28.5679,33840.388
2009-09-02 15:35:00,43.64,43.68,43.61,43.68,34060.84656084656,28.5679,28.5941,28.5483,28.5941,34060.8466
2009-09-02 15:40:00,43.67,43.68,43.55,43.6,40013.22751322751,28.5876,28.5941,28.509,28.5417,40013.2275
2009-09-02 15:45:00,43.6,43.62,43.54,43.54,56657.84832451498,28.5417,28.5548,28.5025,28.5025,56657.8483
2009-09-02 15:50:00,43.55,43.59,43.52,43.53,50264.55026455026,28.509,28.5352,28.4894,28.4959,50264.5503
2009-09-02 15:55:00,43.53,43.53,43.45,43.45,57980.59964726631,28.4959,28.4959,28.4436,28.4436,57980.5996
2009-09-03 09:30:00,43.55,43.78,43.55,43.73,23699.294532627864,28.509,28.6596,28.509,28.6269,23699.2945
2009-09-03 09:35:00,43.76,43.78,43.65,43.76,28769.841269841265,28.6465,28.6596,28.5745,28.6465,28769.8413
2009-09-03 09:40:00,43.76,43.81,43.68,43.78,13999.11816578483,28.6465,28.6792,28.5941,28.6596,13999.1182
2009-09-03 09:45:00,43.81,43.87,43.75,43.79,16424.162257495587,28.6792,28.7185,28.6399,28.6661,16424.1623
2009-09-03 09:50:00,43.79,43.83,43.72,43.74,10692.239858906523,28.6661,28.6923,28.6203,28.6334,10692.2399
2009-09-03 09:55:00,43.72,43.76,43.53,43.64,17195.767195767196,28.6203,28.6465,28.4959,28.5679,17195.7672
2009-09-03 10:00:00,43.67,43.73,43.46,43.5,24470.89947089947,28.5876,28.6269,28.4501,28.4763,24470.8995
2009-09-03 10:05:00,43.5,43.51,43.38,43.39,41115.52028218695,28.4763,28.4828,28.3977,28.4043,41115.5203
2009-09-03 10:10:00,43.4,43.4,43.25,43.26,25903.880070546733,28.4108,28.4108,28.3126,28.3192,25903.8801
2009-09-03 10:15:00,43.26,43.26,43.12,43.15,18738.977072310405,28.3192,28.3192,28.2275,28.2472,18738.9771
2009-09-03 10:20:00,43.16,43.25,43.1,43.22,22266.3139329806,28.2537,28.3126,28.2144,28.293,22266.3139
2009-09-03 10:25:00,43.22,43.26,43.18,43.18,12125.220458553791,28.293,28.3192,28.2668,28.2668,12125.2205
2009-09-03 10:30:00,43.17,43.28,43.16,43.26,14770.723104056437,28.2603,28.3323,28.2537,28.3192,14770.7231
2009-09-03 10:35:00,43.27,43.31,43.26,43.28,9479.717813051146,28.3257,28.3519,28.3192,28.3323,9479.7178
2009-09-03 10:40:00,43.27,43.32,43.19,43.23,29651.67548500881,28.3257,28.3585,28.2734,28.2995,29651.6755
2009-09-03 10:45:00,43.22,43.23,43.16,43.16,12125.220458553791,28.293,28.2995,28.2537,28.2537,12125.2205
2009-09-03 10:50:00,43.17,43.17,43.06,43.06,36485.89065255732,28.2603,28.2603,28.1883,28.1883,36485.8907
2009-09-03 10:55:00,43.07,43.09,43.06,43.09,19841.26984126984,28.1948,28.2079,28.1883,28.2079,19841.2698
2009-09-03 11:00:00,43.08,43.27,43.08,43.19,40564.37389770723,28.2013,28.3257,28.2013,28.2734,40564.3739
2009-09-03 11:05:00,43.19,43.25,43.17,43.23,21494.70899470899,28.2734,28.3126,28.2603,28.2995,21494.709
2009-09-03 11:10:00,43.25,43.28,43.16,43.2,15873.015873015873,28.3126,28.3323,28.2537,28.2799,15873.0159
2009-09-03 11:15:00,43.2,43.2,43.07,43.08,18518.518518518515,28.2799,28.2799,28.1948,28.2013,18518.5185
2009-09-03 11:20:00,43.08,43.13,43.07,43.12,18298.059964726628,28.2013,28.2341,28.1948,28.2275,18298.06
2009-09-03 11:25:00,43.11,43.12,43.06,43.07,15652.557319223984,28.221,28.2275,28.1883,28.1948,15652.5573
2009-09-03 11:30:00,43.07,43.15,43.06,43.13,11574.074074074071,28.1948,28.2472,28.1883,28.2341,11574.0741
2009-09-03 11:35:00,43.12,43.17,43.1,43.16,13668.430335097,28.2275,28.2603,28.2144,28.2537,13668.4303
2009-09-03 11:40:00,43.17,43.22,43.15,43.22,31415.34391534391,28.2603,28.293,28.2472,28.293,31415.3439
2009-09-03 11:45:00,43.22,43.25,43.17,43.22,17305.996472663137,28.293,28.3126,28.2603,28.293,17305.9965
2009-09-03 11:50:00,43.22,43.22,43.15,43.15,8267.195767195766,28.293,28.293,28.2472,28.2472,8267.1958
2009-09-03 11:55:00,43.15,43.18,43.14,43.16,9149.029982363314,28.2472,28.2668,28.2406,28.2537,9149.03
2009-09-03 12:00:00,43.16,43.19,43.14,43.18,15321.869488536153,28.2537,28.2734,28.2406,28.2668,15321.8695
2009-09-03 12:05:00,43.19,43.25,43.17,43.23,14329.805996472662,28.2734,28.3126,28.2603,28.2995,14329.806
2009-09-03 12:10:00,43.25,43.28,43.23,43.24,14660.493827160491,28.3126,28.3323,28.2995,28.3061,14660.4938
2009-09-03 12:15:00,43.23,43.27,43.23,43.26,4739.858906525573,28.2995,28.3257,28.2995,28.3192,4739.8589
2009-09-03 12:20:00,43.26,43.29,43.26,43.28,11353.615520282186,28.3192,28.3388,28.3192,28.3323,11353.6155
2009-09-03 12:25:00,43.29,43.3,43.26,43.28,5621.693121693121,28.3388,28.3454,28.3192,28.3323,5621.6931
2009-09-03 12:30:00,43.28,43.28,43.22,43.23,8487.654320987653,28.3323,28.3323,28.293,28.2995,8487.6543
2009-09-03 12:35:00,43.23,43.24,43.19,43.2,9149.029982363314,28.2995,28.3061,28.2734,28.2799,9149.03
2009-09-03 12:40:00,43.21,43.22,43.19,43.21,4739.858906525573,28.2864,28.293,28.2734,28.2864,4739.8589
2009-09-03 12:45:00,43.2,43.21,43.18,43.18,6834.2151675485,28.2799,28.2864,28.2668,28.2668,6834.2152
2009-09-03 12:50:00,43.18,43.19,43.18,43.18,7936.507936507935,28.2668,28.2734,28.2668,28.2668,7936.5079
2009-09-03 12:55:00,43.18,43.19,43.16,43.19,11684.303350970016,28.2668,28.2734,28.2537,28.2734,11684.3034
2009-09-03 13:00:00,43.19,43.27,43.19,43.27,9149.029982363314,28.2734,28.3257,28.2734,28.3257,9149.03
2009-09-03 13:05:00,43.26,43.28,43.23,43.24,15101.410934744266,28.3192,28.3323,28.2995,28.3061,15101.4109
2009-09-03 13:10:00,43.25,43.3,43.25,43.3,16975.308641975305,28.3126,28.3454,28.3126,28.3454,16975.3086
2009-09-03 13:15:00,43.31,43.35,43.3,43.35,9149.029982363314,28.3519,28.3781,28.3454,28.3781,9149.03
2009-09-03 13:20:00,43.35,43.4,43.34,43.4,10912.698412698412,28.3781,28.4108,28.3715,28.4108,10912.6984
2009-09-03 13:25:00,43.4,43.4,43.32,43.33,16313.932980599646,28.4108,28.4108,28.3585,28.365,16313.933
2009-09-03 13:30:00,43.33,43.37,43.31,43.32,20943.56261022928,28.365,28.3912,28.3519,28.3585,20943.5626
2009-09-03 13:35:00,43.32,43.36,43.31,43.33,8928.571428571428,28.3585,28.3846,28.3519,28.365,8928.5714
2009-09-03 13:40:00,43.32,43.33,43.26,43.26,14660.493827160491,28.3585,28.365,28.3192,28.3192,14660.4938
2009-09-03 13:45:00,43.27,43.27,43.24,43.26,11133.156966490298,28.3257,28.3257,28.3061,28.3192,11133.157
2009-09-03 13:50:00,43.26,43.26,43.24,43.26,10361.552028218694,28.3192,28.3192,28.3061,28.3192,10361.552
2009-09-03 13:55:00,43.25,43.25,43.2,43.25,11133.156966490298,28.3126,28.3126,28.2799,28.3126,11133.157
2009-09-03 14:00:00,43.26,43.27,43.25,43.26,10030.864197530864,28.3192,28.3257,28.3126,28.3192,10030.8642
2009-09-03 14:05:00,43.27,43.29,43.2,43.2,16313.932980599646,28.3257,28.3388,28.2799,28.2799,16313.933
2009-09-03 14:10:00,43.21,43.21,43.17,43.18,8046.737213403879,28.2864,28.2864,28.2603,28.2668,8046.7372
2009-09-03 14:15:00,43.18,43.2,43.17,43.17,8377.42504409171,28.2668,28.2799,28.2603,28.2603,8377.425
2009-09-03 14:20:00,43.18,43.2,43.15,43.2,11243.38624338624,28.2668,28.2799,28.2472,28.2799,11243.3862
2009-09-03 14:25:00,43.2,43.21,43.19,43.2,6944.444444444443,28.2799,28.2864,28.2734,28.2799,6944.4444
2009-09-03 14:30:00,43.21,43.22,43.16,43.2,13447.971781305114,28.2864,28.293,28.2537,28.2799,13447.9718
2009-09-03 14:35:00,43.21,43.24,43.18,43.18,9479.717813051146,28.2864,28.3061,28.2668,28.2668,9479.7178
2009-09-03 14:40:00,43.18,43.21,43.16,43.21,10912.698412698412,28.2668,28.2864,28.2537,28.2864,10912.6984
2009-09-03 14:45:00,43.2,43.29,43.2,43.24,20502.6455026455,28.2799,28.3388,28.2799,28.3061,20502.6455
2009-09-03 14:50:00,43.25,43.29,43.24,43.28,26124.338624338623,28.3126,28.3388,28.3061,28.3323,26124.3386
2009-09-03 14:55:00,43.29,43.33,43.28,43.32,7275.132275132274,28.3388,28.365,28.3323,28.3585,7275.1323
2009-09-03 15:00:00,43.33,43.37,43.32,43.36,23368.60670194004,28.365,28.3912,28.3585,28.3846,23368.6067
2009-09-03 15:05:00,43.36,43.4,43.36,43.38,13999.11816578483,28.3846,28.4108,28.3846,28.3977,13999.1182
2009-09-03 15:10:00,43.38,43.38,43.31,43.36,47508.81834215167,28.3977,28.3977,28.3519,28.3846,47508.8183
2009-09-03 15:15:00,43.36,43.36,43.29,43.31,24029.982363315696,28.3846,28.3846,28.3388,28.3519,24029.9824
2009-09-03 15:20:00,43.32,43.35,43.32,43.35,25683.421516754846,28.3585,28.3781,28.3585,28.3781,25683.4215
2009-09-03 15:25:00,43.35,43.36,43.31,43.32,23368.60670194004,28.3781,28.3846,28.3519,28.3585,23368.6067
2009-09-03 15:30:00,43.33,43.33,43.27,43.32,96450.6172839506,28.365,28.365,28.3257,28.3585,96450.6173
2009-09-03 15:35:00,43.32,43.36,43.29,43.35,45414.462081128746,28.3585,28.3846,28.3388,28.3781,45414.4621
2009-09-03 15:40:00,43.35,43.35,43.27,43.3,83553.7918871252,28.3781,28.3781,28.3257,28.3454,83553.7919
2009-09-03 15:45:00,43.3,43.41,43.29,43.4,66798.94179894179,28.3454,28.4174,28.3388,28.4108,66798.9418
2009-09-03 15:50:00,43.39,43.45,43.36,43.45,121472.6631393298,28.4043,28.4436,28.3846,28.4436,121472.6631
2009-09-03 15:55:00,43.45,43.53,43.45,43.45,178902.11640211637,28.4436,28.4959,28.4436,28.4436,178902.1164
2009-09-04 09:30:00,43.37,43.45,43.27,43.45,26124.338624338623,28.3912,28.4436,28.3257,28.4436,26124.3386
2009-09-04 09:35:00,43.49,43.6,43.48,43.54,32297.17813051146,28.4697,28.5417,28.4632,28.5025,32297.1781
2009-09-04 09:40:00,43.57,43.72,43.54,43.61,23809.52380952381,28.5221,28.6203,28.5025,28.5483,23809.5238
2009-09-04 09:45:00,43.61,43.63,43.39,43.44,28880.07054673721,28.5483,28.5614,28.4043,28.437,28880.0705
2009-09-04 09:50:00,43.44,43.45,43.35,43.45,13888.888888888889,28.437,28.4436,28.3781,28.4436,13888.8889
2009-09-04 09:55:00,43.45,43.54,43.39,43.39,8046.737213403879,28.4436,28.5025,28.4043,28.4043,8046.7372
2009-09-04 10:00:00,43.41,43.56,43.4,43.53,18518.518518518515,28.4174,28.5156,28.4108,28.4959,18518.5185
2009-09-04 10:05:00,43.53,43.54,43.47,43.49,11022.927689594357,28.4959,28.5025,28.4566,28.4697,11022.9277
2009-09-04 10:10:00,43.49,43.58,43.47,43.55,11574.074074074071,28.4697,28.5287,28.4566,28.509,11574.0741
2009-09-04 10:15:00,43.55,43.66,43.55,43.66,7385.361552028218,28.509,28.581,28.509,28.581,7385.3616
2009-09-04 10:20:00,43.66,43.75,43.65,43.72,17305.996472663137,28.581,28.6399,28.5745,28.6203,17305.9965
2009-09-04 10:25:00,43.72,43.75,43.7,43.72,8597.883597883598,28.6203,28.6399,28.6072,28.6203,8597.8836
2009-09-04 10:30:00,43.72,43.83,43.71,43.78,23589.06525573192,28.6203,28.6923,28.6138,28.6596,23589.0653
2009-09-04 10:35:00,43.77,43.8,43.74,43.78,19069.66490299824,28.653,28.6727,28.6334,28.6596,19069.6649
2009-09-04 10:40:00,43.78,43.79,43.7,43.7,16865.079365079364,28.6596,28.6661,28.6072,28.6072,16865.0794
2009-09-04 10:45:00,43.7,43.73,43.64,43.64,20171.95767195767,28.6072,28.6269,28.5679,28.5679,20171.9577
2009-09-04 10:50:00,43.65,43.65,43.54,43.55,52248.677248677246,28.5745,28.5745,28.5025,28.509,52248.6772
2009-09-04 10:55:00,43.55,43.56,43.54,43.56,39902.998236331565,28.509,28.5156,28.5025,28.5156,39902.9982
2009-09-04 11:00:00,43.56,43.57,43.55,43.57,48170.19400352733,28.5156,28.5221,28.509,28.5221,48170.194
2009-09-04 11:05:00,43.57,43.63,43.57,43.61,118716.9312169312,28.5221,28.5614,28.5221,28.5483,118716.9312
2009-09-04 11:10:00,43.61,43.64,43.57,43.6,77380.95238095237,28.5483,28.5679,28.5221,28.5417,77380.9524
2009-09-04 11:15:00,43.6,43.65,43.59,43.65,100749.5590828924,28.5417,28.5745,28.5352,28.5745,100749.5591
2009-09-04 11:20:00,43.65,43.74,43.64,43.73,15762.786596119928,28.5745,28.6334,28.5679,28.6269,15762.7866
2009-09-04 11:25:00,43.73,43.77,43.72,43.75,16424.162257495587,28.6269,28.653,28.6203,28.6399,16424.1623
2009-09-04 11:30:00,43.75,43.81,43.75,43.77,15542.32804232804,28.6399,28.6792,28.6399,28.653,15542.328
2009-09-04 11:35:00,43.76,43.81,43.76,43.78,12125.220458553791,28.6465,28.6792,28.6465,28.6596,12125.2205
2009-09-04 11:40:00,43.77,43.83,43.77,43.77,15211.64021164021,28.653,28.6923,28.653,28.653,15211.6402
2009-09-04 11:45:00,43.76,43.76,43.75,43.75,13117.283950617282,28.6465,28.6465,28.6399,28.6399,13117.284
2009-09-04 11:50:00,43.75,43.75,43.69,43.72,16203.703703703704,28.6399,28.6399,28.6007,28.6203,16203.7037
2009-09-04 11:55:00,43.72,43.74,43.72,43.73,17746.91358024691,28.6203,28.6334,28.6203,28.6269,17746.9136
2009-09-04 12:00:00,43.73,43.75,43.72,43.74,40233.68606701939,28.6269,28.6399,28.6203,28.6334,40233.6861
2009-09-04 12:05:00,43.74,43.89,43.72,43.88,76278.65961199293,28.6334,28.7316,28.6203,28.725,76278.6596
2009-09-04 12:10:00,43.89,43.96,43.88,43.92,50154.32098765432,28.7316,28.7774,28.725,28.7512,50154.321
2009-09-04 12:15:00,43.93,43.96,43.9,43.9,23258.377425044087,28.7578,28.7774,28.7381,28.7381,23258.3774
2009-09-04 12:20:00,43.91,43.93,43.91,43.91,26455.02645502645,28.7447,28.7578,28.7447,28.7447,26455.0265
2009-09-04 12:25:00,43.91,43.92,43.9,43.9,15101.410934744266,28.7447,28.7512,28.7381,28.7381,15101.4109
2009-09-04 12:30:00,43.91,43.91,43.86,43.89,15321.869488536153,28.7447,28.7447,28.712,28.7316,15321.8695
2009-09-04 12:35:00,43.89,43.91,43.88,43.89,15652.557319223984,28.7316,28.7447,28.725,28.7316,15652.5573
2009-09-04 12:40:00,43.89,43.89,43.87,43.88,16203.703703703704,28.7316,28.7316,28.7185,28.725,16203.7037
2009-09-04 12:45:00,43.88,43.88,43.87,43.88,11794.53262786596,28.725,28.725,28.7185,28.725,11794.5326
2009-09-04 12:50:00,43.88,43.93,43.88,43.89,26234.567901234564,28.725,28.7578,28.725,28.7316,26234.5679
2009-09-04 12:55:00,43.88,43.93,43.87,43.92,20502.6455026455,28.725,28.7578,28.7185,28.7512,20502.6455
2009-09-04 13:00:00,43.92,43.94,43.9,43.9,6613.756613756613,28.7512,28.7643,28.7381,28.7381,6613.7566
2009-09-04 13:05:00,43.91,43.92,43.86,43.88,15983.245149911814,28.7447,28.7512,28.712,28.725,15983.2451
2009-09-04 13:10:00,43.9,43.92,43.9,43.9,7495.5908289241615,28.7381,28.7512,28.7381,28.7381,7495.5908
2009-09-04 13:15:00,43.91,43.93,43.86,43.91,71759.25925925926,28.7447,28.7578,28.712,28.7447,71759.2593
2009-09-04 13:20:00,43.91,43.93,43.89,43.89,24029.982363315696,28.7447,28.7578,28.7316,28.7316,24029.9824
2009-09-04 13:25:00,43.89,43.9,43.87,43.89,12455.90828924162,28.7316,28.7381,28.7185,28.7316,12455.9083
2009-09-04 13:30:00,43.89,43.91,43.89,43.89,14219.576719576718,28.7316,28.7447,28.7316,28.7316,14219.5767
2009-09-04 13:35:00,43.89,43.9,43.86,43.87,17746.91358024691,28.7316,28.7381,28.712,28.7185,17746.9136
2009-09-04 13:40:00,43.86,43.87,43.84,43.84,17195.767195767196,28.712,28.7185,28.6989,28.6989,17195.7672
2009-09-04 13:45:00,43.84,43.85,43.84,43.84,16975.308641975305,28.6989,28.7054,28.6989,28.6989,16975.3086
2009-09-04 13:50:00,43.84,43.85,43.84,43.84,11463.84479717813,28.6989,28.7054,28.6989,28.6989,11463.8448
2009-09-04 13:55:00,43.84,43.86,43.84,43.84,16754.85008818342,28.6989,28.712,28.6989,28.6989,16754.8501
2009-09-04 14:00:00,43.84,43.87,43.84,43.86,51036.155202821865,28.6989,28.7185,28.6989,28.712,51036.1552
2009-09-04 14:05:00,43.87,43.91,43.84,43.91,436177.2486772486,28.7185,28.7447,28.6989,28.7447,436177.2487
2009-09-04 14:10:00,43.91,43.95,43.9,43.94,8487.654320987653,28.7447,28.7709,28.7381,28.7643,8487.6543
2009-09-04 14:15:00,43.95,43.99,43.93,43.99,14329.805996472662,28.7709,28.7971,28.7578,28.7971,14329.806
2009-09-04 14:20:00,43.99,44.0,43.95,43.97,11904.761904761905,28.7971,28.8036,28.7709,28.784,11904.7619
2009-09-04 14:25:00,43.97,43.99,43.94,43.95,5621.693121693121,28.784,28.7971,28.7643,28.7709,5621.6931
2009-09-04 14:30:00,43.95,43.97,43.94,43.97,18959.43562610229,28.7709,28.784,28.7643,28.784,18959.4356
2009-09-04 14:35:00,43.97,44.01,43.95,43.98,11463.84479717813,28.784,28.8101,28.7709,28.7905,11463.8448
2009-09-04 14:40:00,43.99,44.07,43.99,44.07,12014.991181657848,28.7971,28.8494,28.7971,28.8494,12014.9912
2009-09-04 14:45:00,44.07,44.09,44.02,44.07,19400.352733686064,28.8494,28.8625,28.8167,28.8494,19400.3527
2009-09-04 14:50:00,44.08,44.11,44.07,44.09,10030.864197530864,28.856,28.8756,28.8494,28.8625,10030.8642
2009-09-04 14:55:00,44.08,44.13,44.05,44.13,23037.9188712522,28.856,28.8887,28.8363,28.8887,23037.9189
2009-09-04 15:00:00,44.13,44.16,44.09,44.14,23368.60670194004,28.8887,28.9083,28.8625,28.8952,23368.6067
2009-09-04 15:05:00,44.14,44.16,44.06,44.06,16093.474426807756,28.8952,28.9083,28.8429,28.8429,16093.4744
2009-09-04 15:10:00,44.04,44.05,44.01,44.01,12014.991181657848,28.8298,28.8363,28.8101,28.8101,12014.9912
2009-09-04 15:15:00,44.01,44.05,43.99,44.0,18298.059964726628,28.8101,28.8363,28.7971,28.8036,18298.06
2009-09-04 15:20:00,44.0,44.04,44.0,44.04,16203.703703703704,28.8036,28.8298,28.8036,28.8298,16203.7037
2009-09-04 15:25:00,44.03,44.05,44.03,44.04,32076.719576719574,28.8232,28.8363,28.8232,28.8298,32076.7196
2009-09-04 15:30:00,44.04,44.06,44.01,44.01,25683.421516754846,28.8298,28.8429,28.8101,28.8101,25683.4215
2009-09-04 15:35:00,44.01,44.04,43.99,44.01,34391.53439153439,28.8101,28.8298,28.7971,28.8101,34391.5344
2009-09-04 15:40:00,44.02,44.05,44.0,44.02,48390.65255731922,28.8167,28.8363,28.8036,28.8167,48390.6526
2009-09-04 15:45:00,44.02,44.08,44.01,44.07,42107.58377425044,28.8167,28.856,28.8101,28.8494,42107.5838
2009-09-04 15:50:00,44.07,44.14,44.07,44.1,108686.06701940036,28.8494,28.8952,28.8494,28.8691,108686.067
2009-09-04 15:55:00,44.1,44.17,44.1,44.16,168981.48148148146,28.8691,28.9149,28.8691,28.9083,168981.4815
2009-09-08 09:30:00,44.38,44.43,44.18,44.31,47398.58906525573,29.0524,29.0851,28.9214,29.0065,47398.5891
2009-09-08 09:35:00,44.3,44.32,44.2,44.25,46296.29629629629,29.0,29.0131,28.9345,28.9673,46296.2963
2009-09-08 09:40:00,44.22,44.25,44.09,44.14,29872.1340388007,28.9476,28.9673,28.8625,28.8952,29872.134
2009-09-08 09:45:00,44.14,44.2,44.11,44.16,33950.61728395061,28.8952,28.9345,28.8756,28.9083,33950.6173
2009-09-08 09:50:00,44.16,44.23,44.15,44.23,28218.69488536155,28.9083,28.9542,28.9018,28.9542,28218.6949
2009-09-08 09:55:00,44.23,44.3,44.19,44.24,69775.13227513227,28.9542,29.0,28.928,28.9607,69775.1323
2009-09-08 10:00:00,44.24,44.32,44.16,44.23,46296.29629629629,28.9607,29.0131,28.9083,28.9542,46296.2963
2009-09-08 10:05:00,44.23,44.24,44.17,44.17,61507.9365079365,28.9542,28.9607,28.9149,28.9149,61507.9365
2009-09-08 10:10:00,44.17,44.24,44.17,44.23,44312.16931216931,28.9149,28.9607,28.9149,28.9542,44312.1693
2009-09-08 10:15:00,44.23,44.25,44.21,44.22,39131.39329805997,28.9542,28.9673,28.9411,28.9476,39131.3933
2009-09-08 10:20:00,44.21,44.28,44.18,44.25,41997.35449735449,28.9411,28.9869,28.9214,28.9673,41997.3545
2009-09-08 10:25:00,44.25,44.32,44.24,44.31,23809.52380952381,28.9673,29.0131,28.9607,29.0065,23809.5238
2009-09-08 10:30:00,44.3,44.4,44.3,44.37,57208.9947089947,29.0,29.0655,29.0,29.0458,57208.9947
2009-09-08 10:35:00,44.36,44.41,44.36,44.41,22486.772486772483,29.0393,29.072,29.0393,29.072,22486.7725
2009-09-08 10:40:00,44.4,44.43,44.39,44.41,33399.47089947089,29.0655,29.0851,29.0589,29.072,33399.4709
2009-09-08 10:45:00,44.4,44.43,44.35,44.35,24581.12874779541,29.0655,29.0851,29.0327,29.0327,24581.1287
2009-09-08 10:50:00,44.35,44.39,44.34,44.37,26675.485008818338,29.0327,29.0589,29.0262,29.0458,26675.485
2009-09-08 10:55:00,44.37,44.4,44.33,44.34,25242.50440917108,29.0458,29.0655,29.0196,29.0262,25242.5044
2009-09-08 11:00:00,44.33,44.33,44.24,44.26,21164.02116402116,29.0196,29.0196,28.9607,28.9738,21164.0212
2009-09-08 11:05:00,44.26,44.31,44.24,44.24,30092.592592592588,28.9738,29.0065,28.9607,28.9607,30092.5926
2009-09-08 11:10:00,44.24,44.24,44.16,44.17,70656.96649029982,28.9607,28.9607,28.9083,28.9149,70656.9665
2009-09-08 11:15:00,44.17,44.2,44.11,44.19,41666.66666666666,28.9149,28.9345,28.8756,28.928,41666.6667
2009-09-08 11:20:00,44.2,44.2,44.15,44.17,48831.56966490299,28.9345,28.9345,28.9018,28.9149,48831.5697
2009-09-08 11:25:00,44.17,44.19,44.14,44.14,38690.47619047618,28.9149,28.928,28.8952,28.8952,38690.4762
2009-09-08 11:30:00,44.15,44.16,44.14,44.16,20392.416225749555,28.9018,28.9083,28.8952,28.9083,20392.4162
2009-09-08 11:35:00,44.15,44.17,44.12,44.12,24250.440917107582,28.9018,28.9149,28.8822,28.8822,24250.4409
2009-09-08 11:40:00,44.14,44.14,44.06,44.08,25573.192239858905,28.8952,28.8952,28.8429,28.856,25573.1922
2009-09-08 11:45:00,44.08,44.08,44.03,44.04,20282.18694885361,28.856,28.856,28.8232,28.8298,20282.1869
2009-09-08 11:50:00,44.04,44.06,43.95,44.01,37588.18342151675,28.8298,28.8429,28.7709,28.8101,37588.1834
2009-09-08 11:55:00,44.0,44.04,44.0,44.03,11022.927689594357,28.8036,28.8298,28.8036,28.8232,11022.9277
2009-09-08 12:00:00,44.03,44.04,44.0,44.0,9369.488536155202,28.8232,28.8298,28.8036,28.8036,9369.4885
2009-09-08 12:05:00,44.0,44.04,44.0,44.04,11574.074074074071,28.8036,28.8298,28.8036,28.8298,11574.0741
2009-09-08 12:10:00,44.04,44.07,44.03,44.07,8046.737213403879,28.8298,28.8494,28.8232,28.8494,8046.7372
2009-09-08 12:15:00,44.07,44.08,44.06,44.08,8597.883597883598,28.8494,28.856,28.8429,28.856,8597.8836
2009-09-08 12:20:00,44.08,44.08,44.04,44.04,13558.201058201055,28.856,28.856,28.8298,28.8298,13558.2011
2009-09-08 12:25:00,44.04,44.06,44.04,44.05,7495.5908289241615,28.8298,28.8429,28.8298,28.8363,7495.5908
2009-09-08 12:30:00,44.05,44.06,44.04,44.05,7275.132275132274,28.8363,28.8429,28.8298,28.8363,7275.1323
2009-09-08 12:35:00,44.04,44.06,44.04,44.06,4960.317460317459,28.8298,28.8429,28.8298,28.8429,4960.3175
2009-09-08 12:40:00,44.05,44.09,44.05,44.09,8818.342151675484,28.8363,28.8625,28.8363,28.8625,8818.3422
2009-09-08 12:45:00,44.09,44.09,44.08,44.09,6723.985890652557,28.8625,28.8625,28.856,28.8625,6723.9859
2009-09-08 12:50:00,44.09,44.09,44.08,44.09,9700.176366843032,28.8625,28.8625,28.856,28.8625,9700.1764
2009-09-08 12:55:00,44.09,44.09,44.08,44.09,15873.015873015873,28.8625,28.8625,28.856,28.8625,15873.0159
2009-09-08 13:00:00,44.09,44.11,44.08,44.11,12786.596119929452,28.8625,28.8756,28.856,28.8756,12786.5961
2009-09-08 13:05:00,44.11,44.14,44.11,44.13,8046.737213403879,28.8756,28.8952,28.8756,28.8887,8046.7372
2009-09-08 13:10:00,44.14,44.14,44.07,44.07,17526.455026455023,28.8952,28.8952,28.8494,28.8494,17526.455
2009-09-08 13:15:00,44.07,44.11,44.07,44.11,5291.00529100529,28.8494,28.8756,28.8494,28.8756,5291.0053
2009-09-08 13:20:00,44.1,44.14,44.1,44.13,7164.902998236331,28.8691,28.8952,28.8691,28.8887,7164.903
2009-09-08 13:25:00,44.14,44.14,44.11,44.13,8597.883597883598,28.8952,28.8952,28.8756,28.8887,8597.8836
2009-09-08 13:30:00,44.13,44.14,44.09,44.09,6283.068783068782,28.8887,28.8952,28.8625,28.8625,6283.0688
2009-09-08 13:35:00,44.09,44.1,44.05,44.08,9038.80070546737,28.8625,28.8691,28.8363,28.856,9038.8007
2009-09-08 13:40:00,44.07,44.12,44.07,44.09,16644.620811287477,28.8494,28.8822,28.8494,28.8625,16644.6208
2009-09-08 13:45:00,44.09,44.09,44.01,44.03,8708.112874779541,28.8625,28.8625,28.8101,28.8232,8708.1129
2009-09-08 13:50:00,44.03,44.11,44.02,44.1,9259.259259259255,28.8232,28.8756,28.8167,28.8691,9259.2593
2009-09-08 13:55:00,44.11,44.14,44.07,44.11,15432.098765432096,28.8756,28.8952,28.8494,28.8756,15432.0988
2009-09-08 14:00:00,44.12,44.13,44.06,44.07,13007.05467372134,28.8822,28.8887,28.8429,28.8494,13007.0547
2009-09-08 14:05:00,44.07,44.11,44.07,44.11,8487.654320987653,28.8494,28.8756,28.8494,28.8756,8487.6543
2009-09-08 14:10:00,44.11,44.14,44.1,44.12,12345.679012345678,28.8756,28.8952,28.8691,28.8822,12345.679
2009-09-08 14:15:00,44.13,44.14,44.09,44.11,15101.410934744266,28.8887,28.8952,28.8625,28.8756,15101.4109
2009-09-08 14:20:00,44.11,44.14,44.1,44.1,24581.12874779541,28.8756,28.8952,28.8691,28.8691,24581.1287
2009-09-08 14:25:00,44.1,44.1,44.04,44.06,45304.2328042328,28.8691,28.8691,28.8298,28.8429,45304.2328
2009-09-08 14:30:00,44.06,44.11,44.05,44.05,74625.22045855378,28.8429,28.8756,28.8363,28.8363,74625.2205
2009-09-08 14:35:00,44.05,44.09,44.05,44.09,21935.626102292765,28.8363,28.8625,28.8363,28.8625,21935.6261
2009-09-08 14:40:00,44.08,44.1,44.05,44.09,59413.58024691357,28.856,28.8691,28.8363,28.8625,59413.5802
2009-09-08 14:45:00,44.09,44.09,44.05,44.07,38359.78835978836,28.8625,28.8625,28.8363,28.8494,38359.7884
2009-09-08 14:50:00,44.08,44.09,44.08,44.08,15101.410934744266,28.856,28.8625,28.856,28.856,15101.4109
2009-09-08 14:55:00,44.08,44.09,44.05,44.06,38249.55908289241,28.856,28.8625,28.8363,28.8429,38249.5591
2009-09-08 15:00:00,44.06,44.16,44.02,44.11,137676.3668430335,28.8429,28.9083,28.8167,28.8756,137676.3668
2009-09-08 15:05:00,44.12,44.12,44.06,44.09,42328.04232804232,28.8822,28.8822,28.8429,28.8625,42328.0423
2009-09-08 15:10:00,44.09,44.11,44.09,44.1,52579.365079365074,28.8625,28.8756,28.8625,28.8691,52579.3651
2009-09-08 15:15:00,44.09,44.12,44.09,44.11,32627.86596119929,28.8625,28.8822,28.8625,28.8756,32627.866
2009-09-08 15:20:00,44.1,44.15,44.07,44.15,40564.37389770723,28.8691,28.9018,28.8494,28.9018,40564.3739
2009-09-08 15:25:00,44.14,44.17,44.13,44.16,19069.66490299824,28.8952,28.9149,28.8887,28.9083,19069.6649
2009-09-08 15:30:00,44.16,44.18,44.16,44.18,27336.860670194,28.9083,28.9214,28.9083,28.9214,27336.8607
2009-09-08 15:35:00,44.18,44.18,44.14,44.15,41446.20811287477,28.9214,28.9214,28.8952,28.9018,41446.2081
2009-09-08 15:40:00,44.15,44.16,44.1,44.13,115410.0529100529,28.9018,28.9083,28.8691,28.8887,115410.0529
2009-09-08 15:45:00,44.13,44.14,44.07,44.14,43209.87654320987,28.8887,28.8952,28.8494,28.8952,43209.8765
2009-09-08 15:50:00,44.14,44.16,44.14,44.14,68562.61022927689,28.8952,28.9083,28.8952,28.8952,68562.6102
2009-09-08 15:55:00,44.15,44.19,44.11,44.17,184193.12169312168,28.9018,28.928,28.8756,28.9149,184193.1217
2009-09-09 09:30:00,44.07,44.21,44.0,44.18,38139.32980599647,28.8494,28.9411,28.8036,28.9214,38139.3298
2009-09-09 09:35:00,44.16,44.24,44.12,44.16,36816.578483245146,28.9083,28.9607,28.8822,28.9083,36816.5785
2009-09-09 09:40:00,44.2,44.21,44.02,44.04,28659.611992945323,28.9345,28.9411,28.8167,28.8298,28659.612
2009-09-09 09:45:00,44.09,44.17,44.05,44.06,32407.407407407405,28.8625,28.9149,28.8363,28.8429,32407.4074
2009-09-09 09:50:00,44.05,44.26,44.05,44.25,31194.885361552024,28.8363,28.9738,28.8363,28.9673,31194.8854
2009-09-09 09:55:00,44.26,44.26,44.19,44.23,22045.85537918871,28.9738,28.9738,28.928,28.9542,22045.8554
2009-09-09 10:00:00,44.23,44.32,44.22,44.32,15101.410934744266,28.9542,29.0131,28.9476,29.0131,15101.4109
2009-09-09 10:05:00,44.33,44.48,44.33,44.46,24360.670194003524,29.0196,29.1178,29.0196,29.1047,24360.6702
2009-09-09 10:10:00,44.46,44.48,44.42,44.42,25242.50440917108,29.1047,29.1178,29.0785,29.0785,25242.5044
2009-09-09 10:15:00,44.43,44.46,44.42,44.42,21274.250440917105,29.0851,29.1047,29.0785,29.0785,21274.2504
2009-09-09 10:20:00,44.43,44.45,44.4,44.41,23478.835978835978,29.0851,29.0982,29.0655,29.072,23478.836
2009-09-09 10:25:00,44.41,44.43,44.34,44.35,11353.615520282186,29.072,29.0851,29.0262,29.0327,11353.6155
2009-09-09 10:30:00,44.35,44.36,44.27,44.28,24581.12874779541,29.0327,29.0393,28.9803,28.9869,24581.1287
2009-09-09 10:35:00,44.28,44.28,44.2,44.26,22707.231040564373,28.9869,28.9869,28.9345,28.9738,22707.231
2009-09-09 10:40:00,44.25,44.27,44.19,44.26,19179.894179894178,28.9673,28.9803,28.928,28.9738,19179.8942
2009-09-09 10:45:00,44.25,44.25,44.22,44.23,14219.576719576718,28.9673,28.9673,28.9476,28.9542,14219.5767
2009-09-09 10:50:00,44.23,44.26,44.22,44.25,18077.60141093474,28.9542,28.9738,28.9476,28.9673,18077.6014
2009-09-09 10:55:00,44.25,44.25,44.17,44.2,30423.28042328042,28.9673,28.9673,28.9149,28.9345,30423.2804
2009-09-09 11:00:00,44.21,44.28,44.21,44.25,14880.95238095238,28.9411,28.9869,28.9411,28.9673,14880.9524
2009-09-09 11:05:00,44.25,44.29,44.24,44.26,29982.36331569665,28.9673,28.9934,28.9607,28.9738,29982.3633
2009-09-09 11:10:00,44.27,44.3,44.26,44.29,20943.56261022928,28.9803,29.0,28.9738,28.9934,20943.5626
2009-09-09 11:15:00,44.28,44.31,44.28,44.3,18408.289241622573,28.9869,29.0065,28.9869,29.0,18408.2892
2009-09-09 11:20:00,44.3,44.35,44.29,44.33,19841.26984126984,29.0,29.0327,28.9934,29.0196,19841.2698
2009-09-09 11:25:00,44.34,44.42,44.34,44.4,8708.112874779541,29.0262,29.0785,29.0262,29.0655,8708.1129
2009-09-09 11:30:00,44.41,44.5,44.41,44.49,19290.123456790123,29.072,29.1309,29.072,29.1244,19290.1235
2009-09-09 11:35:00,44.49,44.5,44.47,44.5,6834.2151675485,29.1244,29.1309,29.1113,29.1309,6834.2152
2009-09-09 11:40:00,44.49,44.56,44.48,44.56,21825.396825396823,29.1244,29.1702,29.1178,29.1702,21825.3968
2009-09-09 11:45:00,44.56,44.56,44.46,44.48,18298.059964726628,29.1702,29.1702,29.1047,29.1178,18298.06
2009-09-09 11:50:00,44.48,44.5,44.39,44.4,20392.416225749555,29.1178,29.1309,29.0589,29.0655,20392.4162
2009-09-09 11:55:00,44.4,44.44,44.39,44.43,12896.825396825396,29.0655,29.0916,29.0589,29.0851,12896.8254
2009-09-09 12:00:00,44.43,44.45,44.42,44.44,10361.552028218694,29.0851,29.0982,29.0785,29.0916,10361.552
2009-09-09 12:05:00,44.45,44.46,44.41,44.44,8377.42504409171,29.0982,29.1047,29.072,29.0916,8377.425
2009-09-09 12:10:00,44.44,44.46,44.43,44.46,6062.610229276896,29.0916,29.1047,29.0851,29.1047,6062.6102
2009-09-09 12:15:00,44.45,44.5,44.45,44.49,7936.507936507935,29.0982,29.1309,29.0982,29.1244,7936.5079
2009-09-09 12:20:00,44.5,44.5,44.44,44.45,12676.366843033507,29.1309,29.1309,29.0916,29.0982,12676.3668
2009-09-09 12:25:00,44.45,44.45,44.42,44.42,7495.5908289241615,29.0982,29.0982,29.0785,29.0785,7495.5908
2009-09-09 12:30:00,44.42,44.42,44.35,44.37,12786.596119929452,29.0785,29.0785,29.0327,29.0458,12786.5961
2009-09-09 12:35:00,44.38,44.4,44.33,44.33,31194.885361552024,29.0524,29.0655,29.0196,29.0196,31194.8854
2009-09-09 12:40:00,44.33,44.34,44.28,44.3,21384.47971781305,29.0196,29.0262,28.9869,29.0,21384.4797
2009-09-09 12:45:00,44.3,44.32,44.28,44.29,9479.717813051146,29.0,29.0131,28.9869,28.9934,9479.7178
2009-09-09 12:50:00,44.28,44.33,44.28,44.28,26344.79717813051,28.9869,29.0196,28.9869,28.9869,26344.7972
2009-09-09 12:55:00,44.27,44.3,44.22,44.23,30643.738977072306,28.9803,29.0,28.9476,28.9542,30643.739
2009-09-09 13:00:00,44.23,44.24,44.18,44.2,17746.91358024691,28.9542,28.9607,28.9214,28.9345,17746.9136
2009-09-09 13:05:00,44.19,44.26,44.18,44.24,12455.90828924162,28.928,28.9738,28.9214,28.9607,12455.9083
2009-09-09 13:10:00,44.24,44.27,44.23,44.27,13668.430335097,28.9607,28.9803,28.9542,28.9803,13668.4303
2009-09-09 13:15:00,44.26,44.32,44.25,44.27,27667.548500881832,28.9738,29.0131,28.9673,28.9803,27667.5485
2009-09-09 13:20:00,44.27,44.29,44.25,44.25,15542.32804232804,28.9803,28.9934,28.9673,28.9673,15542.328
2009-09-09 13:25:00,44.24,44.24,44.16,44.19,13778.659611992944,28.9607,28.9607,28.9083,28.928,13778.6596
2009-09-09 13:30:00,44.19,44.24,44.19,44.23,7385.361552028218,28.928,28.9607,28.928,28.9542,7385.3616
2009-09-09 13:35:00,44.25,44.27,44.24,44.26,12235.449735449734,28.9673,28.9803,28.9607,28.9738,12235.4497
2009-09-09 13:40:00,44.26,44.28,44.26,44.27,13888.888888888889,28.9738,28.9869,28.9738,28.9803,13888.8889
2009-09-09 13:45:00,44.28,44.32,44.28,44.32,19400.352733686064,28.9869,29.0131,28.9869,29.0131,19400.3527
2009-09-09 13:50:00,44.31,44.33,44.29,44.33,15542.32804232804,29.0065,29.0196,28.9934,29.0196,15542.328
2009-09-09 13:55:00,44.32,44.33,44.28,44.28,18077.60141093474,29.0131,29.0196,28.9869,28.9869,18077.6014
2009-09-09 14:00:00,44.28,44.29,44.22,44.24,43430.33509700176,28.9869,28.9934,28.9476,28.9607,43430.3351
2009-09-09 14:05:00,44.25,44.25,44.18,44.19,21825.396825396823,28.9673,28.9673,28.9214,28.928,21825.3968
2009-09-09 14:10:00,44.2,44.2,44.11,44.11,24581.12874779541,28.9345,28.9345,28.8756,28.8756,24581.1287
2009-09-09 14:15:00,44.12,44.14,44.07,44.08,23699.294532627864,28.8822,28.8952,28.8494,28.856,23699.2945
2009-09-09 14:20:00,44.07,44.12,44.05,44.1,23809.52380952381,28.8494,28.8822,28.8363,28.8691,23809.5238
2009-09-09 14:25:00,44.1,44.12,44.08,44.09,12455.90828924162,28.8691,28.8822,28.856,28.8625,12455.9083
2009-09-09 14:30:00,44.09,44.15,44.09,44.14,13117.283950617282,28.8625,28.9018,28.8625,28.8952,13117.284
2009-09-09 14:35:00,44.14,44.14,44.07,44.07,22817.460317460314,28.8952,28.8952,28.8494,28.8494,22817.4603
2009-09-09 14:40:00,44.07,44.08,44.04,44.06,36044.97354497354,28.8494,28.856,28.8298,28.8429,36044.9735
2009-09-09 14:45:00,44.07,44.08,44.0,44.02,26344.79717813051,28.8494,28.856,28.8036,28.8167,26344.7972
2009-09-09 14:50:00,44.0,44.04,43.96,44.02,283068.78306878306,28.8036,28.8298,28.7774,28.8167,283068.7831
2009-09-09 14:55:00,44.01,44.04,44.0,44.02,24360.670194003524,28.8101,28.8298,28.8036,28.8167,24360.6702
2009-09-09 15:00:00,44.03,44.05,44.0,44.04,43981.481481481474,28.8232,28.8363,28.8036,28.8298,43981.4815
2009-09-09 15:05:00,44.04,44.15,44.04,44.15,44973.544973544966,28.8298,28.9018,28.8298,28.9018,44973.545
2009-09-09 15:10:00,44.15,44.23,44.15,44.2,32297.17813051146,28.9018,28.9542,28.9018,28.9345,32297.1781
2009-09-09 15:15:00,44.2,44.24,44.2,44.2,25022.045855379187,28.9345,28.9607,28.9345,28.9345,25022.0459
2009-09-09 15:20:00,44.21,44.24,44.17,44.23,27116.402116402114,28.9411,28.9607,28.9149,28.9542,27116.4021
2009-09-09 15:25:00,44.24,44.26,44.22,44.22,38690.47619047618,28.9607,28.9738,28.9476,28.9476,38690.4762
2009-09-09 15:30:00,44.23,44.24,44.14,44.17,42658.73015873016,28.9542,28.9607,28.8952,28.9149,42658.7302
2009-09-09 15:35:00,44.17,44.18,44.14,44.16,46406.52557319224,28.9149,28.9214,28.8952,28.9083,46406.5256
2009-09-09 15:40:00,44.15,44.19,44.1,44.14,94356.26102292768,28.9018,28.928,28.8691,28.8952,94356.261
2009-09-09 15:45:00,44.13,44.18,44.13,44.17,129519.40035273368,28.8887,28.9214,28.8887,28.9149,129519.4004
2009-09-09 15:50:00,44.17,44.19,44.07,44.07,133156.96649029982,28.9149,28.928,28.8494,28.8494,133156.9665
2009-09-09 15:55:00,44.08,44.09,44.03,44.04,161926.80776014106,28.856,28.8625,28.8232,28.8298,161926.8078
2009-09-10 09:30:00,43.93,44.04,43.93,43.97,19400.352733686064,28.7578,28.8298,28.7578,28.784,19400.3527
2009-09-10 09:35:00,43.91,43.91,43.71,43.75,16865.079365079364,28.7447,28.7447,28.6138,28.6399,16865.0794
2009-09-10 09:40:00,43.71,43.81,43.68,43.77,97442.6807760141,28.6138,28.6792,28.5941,28.653,97442.6808
2009-09-10 09:45:00,43.75,43.8,43.7,43.75,14770.723104056437,28.6399,28.6727,28.6072,28.6399,14770.7231
2009-09-10 09:50:00,43.77,43.8,43.75,43.8,9920.63492063492,28.653,28.6727,28.6399,28.6727,9920.6349
2009-09-10 09:55:00,43.8,43.87,43.8,43.85,14329.805996472662,28.6727,28.7185,28.6727,28.7054,14329.806
2009-09-10 10:00:00,43.86,43.88,43.82,43.84,14329.805996472662,28.712,28.725,28.6858,28.6989,14329.806
2009-09-10 10:05:00,43.82,43.85,43.79,43.84,6944.444444444443,28.6858,28.7054,28.6661,28.6989,6944.4444
2009-09-10 10:10:00,43.84,43.93,43.84,43.91,11353.615520282186,28.6989,28.7578,28.6989,28.7447,11353.6155
2009-09-10 10:15:00,43.9,43.9,43.84,43.85,8597.883597883598,28.7381,28.7381,28.6989,28.7054,8597.8836
2009-09-10 10:20:00,43.85,43.87,43.78,43.83,17746.91358024691,28.7054,28.7185,28.6596,28.6923,17746.9136
2009-09-10 10:25:00,43.83,43.88,43.83,43.85,12345.679012345678,28.6923,28.725,28.6923,28.7054,12345.679
2009-09-10 10:30:00,43.84,43.87,43.78,43.78,21384.47971781305,28.6989,28.7185,28.6596,28.6596,21384.4797
2009-09-10 10:35:00,43.8,43.87,43.77,43.85,36596.119929453256,28.6727,28.7185,28.653,28.7054,36596.1199
2009-09-10 10:40:00,43.86,43.86,43.81,43.86,69334.2151675485,28.712,28.712,28.6792,28.712,69334.2152
2009-09-10 10:45:00,43.86,43.88,43.83,43.84,13999.11816578483,28.712,28.725,28.6923,28.6989,13999.1182
2009-09-10 10:50:00,43.85,43.89,43.84,43.85,80577.60141093473,28.7054,28.7316,28.6989,28.7054,80577.6014
2009-09-10 10:55:00,43.85,43.89,43.83,43.89,17195.767195767196,28.7054,28.7316,28.6923,28.7316,17195.7672
2009-09-10 11:00:00,43.9,43.95,43.86,43.94,12896.825396825396,28.7381,28.7709,28.712,28.7643,12896.8254
2009-09-10 11:05:00,43.95,44.03,43.94,43.94,47067.90123456789,28.7709,28.8232,28.7643,28.7643,47067.9012
2009-09-10 11:10:00,43.94,44.0,43.94,44.0,14880.95238095238,28.7643,28.8036,28.7643,28.8036,14880.9524
2009-09-10 11:15:00,44.0,44.05,43.95,44.05,21494.70899470899,28.8036,28.8363,28.7709,28.8363,21494.709
2009-09-10 11:20:00,44.05,44.08,44.0,44.02,13447.971781305114,28.8363,28.856,28.8036,28.8167,13447.9718
2009-09-10 11:25:00,44.03,44.05,43.99,44.01,12455.90828924162,28.8232,28.8363,28.7971,28.8101,12455.9083
2009-09-10 11:30:00,44.01,44.04,44.0,44.01,12235.449735449734,28.8101,28.8298,28.8036,28.8101,12235.4497
2009-09-10 11:35:00,44.02,44.04,44.01,44.03,11243.38624338624,28.8167,28.8298,28.8101,28.8232,11243.3862
2009-09-10 11:40:00,44.03,44.04,43.98,44.02,14770.723104056437,28.8232,28.8298,28.7905,28.8167,14770.7231
2009-09-10 11:45:00,44.01,44.04,44.0,44.02,6834.2151675485,28.8101,28.8298,28.8036,28.8167,6834.2152
2009-09-10 11:50:00,44.03,44.03,43.97,44.0,19620.81128747795,28.8232,28.8232,28.784,28.8036,19620.8113
2009-09-10 11:55:00,44.0,44.04,43.99,44.04,4188.712522045855,28.8036,28.8298,28.7971,28.8298,4188.7125
2009-09-10 12:00:00,44.04,44.05,44.01,44.04,13227.513227513226,28.8298,28.8363,28.8101,28.8298,13227.5132
2009-09-10 12:05:00,44.04,44.12,44.02,44.12,23368.60670194004,28.8298,28.8822,28.8167,28.8822,23368.6067
2009-09-10 12:10:00,44.11,44.14,44.1,44.12,13558.201058201055,28.8756,28.8952,28.8691,28.8822,13558.2011
2009-09-10 12:15:00,44.12,44.13,44.11,44.12,6834.2151675485,28.8822,28.8887,28.8756,28.8822,6834.2152
2009-09-10 12:20:00,44.12,44.16,44.12,44.15,14660.493827160491,28.8822,28.9083,28.8822,28.9018,14660.4938
2009-09-10 12:25:00,44.16,44.19,44.15,44.18,12566.137566137564,28.9083,28.928,28.9018,28.9214,12566.1376
2009-09-10 12:30:00,44.18,44.21,44.13,44.14,25132.27513227513,28.9214,28.9411,28.8887,28.8952,25132.2751
2009-09-10 12:35:00,44.14,44.14,44.1,44.11,10251.32275132275,28.8952,28.8952,28.8691,28.8756,10251.3228
2009-09-10 12:40:00,44.12,44.14,44.06,44.06,17857.142857142855,28.8822,28.8952,28.8429,28.8429,17857.1429
2009-09-10 12:45:00,44.07,44.11,44.05,44.09,12235.449735449734,28.8494,28.8756,28.8363,28.8625,12235.4497
2009-09-10 12:50:00,44.1,44.13,44.1,44.1,16534.391534391532,28.8691,28.8887,28.8691,28.8691,16534.3915
2009-09-10 12:55:00,44.11,44.13,44.11,44.12,10471.781305114637,28.8756,28.8887,28.8756,28.8822,10471.7813
2009-09-10 13:00:00,44.11,44.14,44.07,44.14,25022.045855379187,28.8756,28.8952,28.8494,28.8952,25022.0459
2009-09-10 13:05:00,44.16,44.22,44.14,44.17,24911.81657848324,28.9083,28.9476,28.8952,28.9149,24911.8166
2009-09-10 13:10:00,44.19,44.19,44.14,44.16,12345.679012345678,28.928,28.928,28.8952,28.9083,12345.679
2009-09-10 13:15:00,44.17,44.19,44.17,44.17,8928.571428571428,28.9149,28.928,28.9149,28.9149,8928.5714
2009-09-10 13:20:00,44.17,44.17,44.12,44.14,15762.786596119928,28.9149,28.9149,28.8822,28.8952,15762.7866
2009-09-10 13:25:00,44.14,44.14,44.14,44.14,4850.088183421516,28.8952,28.8952,28.8952,28.8952,4850.0882
2009-09-10 13:30:00,44.14,44.14,44.07,44.1,27667.548500881832,28.8952,28.8952,28.8494,28.8691,27667.5485
2009-09-10 13:35:00,44.1,44.12,44.08,44.11,10582.01058201058,28.8691,28.8822,28.856,28.8756,10582.0106
2009-09-10 13:40:00,44.11,44.15,44.09,44.09,15652.557319223984,28.8756,28.9018,28.8625,28.8625,15652.5573
2009-09-10 13:45:00,44.1,44.19,44.09,44.12,22486.772486772483,28.8691,28.928,28.8625,28.8822,22486.7725
2009-09-10 13:50:00,44.12,44.23,44.1,44.19,55555.55555555555,28.8822,28.9542,28.8691,28.928,55555.5556
2009-09-10 13:55:00,44.19,44.25,44.19,44.2,27777.777777777774,28.928,28.9673,28.928,28.9345,27777.7778
2009-09-10 14:00:00,44.21,44.24,44.17,44.18,25022.045855379187,28.9411,28.9607,28.9149,28.9214,25022.0459
2009-09-10 14:05:00,44.19,44.21,44.11,44.12,15983.245149911814,28.928,28.9411,28.8756,28.8822,15983.2451
2009-09-10 14:10:00,44.14,44.16,44.12,44.13,12676.366843033507,28.8952,28.9083,28.8822,28.8887,12676.3668
2009-09-10 14:15:00,44.12,44.18,44.12,44.18,12676.366843033507,28.8822,28.9214,28.8822,28.9214,12676.3668
2009-09-10 14:20:00,44.18,44.18,44.13,44.14,16865.079365079364,28.9214,28.9214,28.8887,28.8952,16865.0794
2009-09-10 14:25:00,44.14,44.17,44.12,44.14,11904.761904761905,28.8952,28.9149,28.8822,28.8952,11904.7619
2009-09-10 14:30:00,44.14,44.15,44.09,44.12,21384.47971781305,28.8952,28.9018,28.8625,28.8822,21384.4797
2009-09-10 14:35:00,44.12,44.14,44.11,44.11,6613.756613756613,28.8822,28.8952,28.8756,28.8756,6613.7566
2009-09-10 14:40:00,44.12,44.15,44.09,44.15,16754.85008818342,28.8822,28.9018,28.8625,28.9018,16754.8501
2009-09-10 14:45:00,44.15,44.17,44.15,44.17,9038.80070546737,28.9018,28.9149,28.9018,28.9149,9038.8007
2009-09-10 14:50:00,44.17,44.17,44.12,44.14,17416.225749559082,28.9149,28.9149,28.8822,28.8952,17416.2257
2009-09-10 14:55:00,44.14,44.18,44.14,44.14,24581.12874779541,28.8952,28.9214,28.8952,28.8952,24581.1287
2009-09-10 15:00:00,44.13,44.15,44.09,44.09,22376.54320987654,28.8887,28.9018,28.8625,28.8625,22376.5432
2009-09-10 15:05:00,44.09,44.09,43.98,44.02,38470.0176366843,28.8625,28.8625,28.7905,28.8167,38470.0176
2009-09-10 15:10:00,44.03,44.06,43.97,44.05,23148.148148148142,28.8232,28.8429,28.784,28.8363,23148.1481
2009-09-10 15:15:00,44.05,44.09,44.01,44.04,50815.696649029975,28.8363,28.8625,28.8101,28.8298,50815.6966
2009-09-10 15:20:00,44.04,44.09,44.04,44.09,25793.65079365079,28.8298,28.8625,28.8298,28.8625,25793.6508
2009-09-10 15:25:00,44.09,44.1,44.06,44.09,29761.90476190476,28.8625,28.8691,28.8429,28.8625,29761.9048
2009-09-10 15:30:00,44.09,44.11,44.08,44.1,38359.78835978836,28.8625,28.8756,28.856,28.8691,38359.7884
2009-09-10 15:35:00,44.1,44.14,44.09,44.14,32958.55379188712,28.8691,28.8952,28.8625,28.8952,32958.5538
2009-09-10 15:40:00,44.14,44.2,44.14,44.19,30974.426807760137,28.8952,28.9345,28.8952,28.928,30974.4268
2009-09-10 15:45:00,44.2,44.24,44.19,44.24,40564.37389770723,28.9345,28.9607,28.928,28.9607,40564.3739
2009-09-10 15:50:00,44.24,44.28,44.24,44.24,43871.25220458553,28.9607,28.9869,28.9607,28.9607,43871.2522
2009-09-10 15:55:00,44.24,44.24,44.2,44.24,93805.11463844797,28.9607,28.9607,28.9345,28.9607,93805.1146
2009-09-11 09:30:00,44.43,44.43,44.1,44.27,28769.841269841265,29.0851,29.0851,28.8691,28.9803,28769.8413
2009-09-11 09:35:00,44.27,44.36,44.23,44.29,26344.79717813051,28.9803,29.0393,28.9542,28.9934,26344.7972
2009-09-11 09:40:00,44.31,44.33,44.2,44.3,22376.54320987654,29.0065,29.0196,28.9345,29.0,22376.5432
2009-09-11 09:45:00,44.29,44.34,44.22,44.34,31525.57319223985,28.9934,29.0262,28.9476,29.0262,31525.5732
2009-09-11 09:50:00,44.33,44.43,44.32,44.33,20392.416225749555,29.0196,29.0851,29.0131,29.0196,20392.4162
2009-09-11 09:55:00,44.39,44.45,44.33,44.4,22486.772486772483,29.0589,29.0982,29.0196,29.0655,22486.7725
2009-09-11 10:00:00,44.39,44.44,44.26,44.33,24140.21164021164,29.0589,29.0916,28.9738,29.0196,24140.2116
2009-09-11 10:05:00,44.33,44.33,44.15,44.15,16203.703703703704,29.0196,29.0196,28.9018,28.9018,16203.7037
2009-09-11 10:10:00,44.15,44.2,44.09,44.12,22597.001763668428,28.9018,28.9345,28.8625,28.8822,22597.0018
2009-09-11 10:15:00,44.14,44.23,44.14,44.2,8156.966490299823,28.8952,28.9542,28.8952,28.9345,8156.9665
2009-09-11 10:20:00,44.19,44.31,44.19,44.26,16865.079365079364,28.928,29.0065,28.928,28.9738,16865.0794
2009-09-11 10:25:00,44.26,44.33,44.25,44.29,36375.66137566137,28.9738,29.0196,28.9673,28.9934,36375.6614
2009-09-11 10:30:00,44.3,44.36,44.29,44.33,14109.347442680775,29.0,29.0393,28.9934,29.0196,14109.3474
2009-09-11 10:35:00,44.33,44.37,44.33,44.35,9810.405643738975,29.0196,29.0458,29.0196,29.0327,9810.4056
2009-09-11 10:40:00,44.35,44.36,44.28,44.28,14660.493827160491,29.0327,29.0393,28.9869,28.9869,14660.4938
2009-09-11 10:45:00,44.25,44.34,44.25,44.32,13558.201058201055,28.9673,29.0262,28.9673,29.0131,13558.2011
2009-09-11 10:50:00,44.32,44.33,44.26,44.29,18077.60141093474,29.0131,29.0196,28.9738,28.9934,18077.6014
2009-09-11 10:55:00,44.29,44.33,44.26,44.32,45414.462081128746,28.9934,29.0196,28.9738,29.0131,45414.4621
2009-09-11 11:00:00,44.32,44.32,44.27,44.31,14440.035273368603,29.0131,29.0131,28.9803,29.0065,14440.0353
2009-09-11 11:05:00,44.31,44.36,44.3,44.33,14219.576719576718,29.0065,29.0393,29.0,29.0196,14219.5767
2009-09-11 11:10:00,44.33,44.38,44.32,44.38,10912.698412698412,29.0196,29.0524,29.0131,29.0524,10912.6984
2009-09-11 11:15:00,44.38,44.43,44.37,44.42,12345.679012345678,29.0524,29.0851,29.0458,29.0785,12345.679
2009-09-11 11:20:00,44.41,44.41,44.32,44.34,9920.63492063492,29.072,29.072,29.0131,29.0262,9920.6349
2009-09-11 11:25:00,44.34,44.34,44.3,44.32,23478.835978835978,29.0262,29.0262,29.0,29.0131,23478.836
2009-09-11 11:30:00,44.31,44.33,44.26,44.32,17857.142857142855,29.0065,29.0196,28.9738,29.0131,17857.1429
2009-09-11 11:35:00,44.32,44.32,44.27,44.32,11904.761904761905,29.0131,29.0131,28.9803,29.0131,11904.7619
2009-09-11 11:40:00,44.31,44.32,44.25,44.3,17085.53791887125,29.0065,29.0131,28.9673,29.0,17085.5379
2009-09-11 11:45:00,44.29,44.3,44.25,44.27,42989.41798941798,28.9934,29.0,28.9673,28.9803,42989.418
2009-09-11 11:50:00,44.27,44.3,44.23,44.25,26014.10934744268,28.9803,29.0,28.9542,28.9673,26014.1093
2009-09-11 11:55:00,44.27,44.31,44.24,44.28,26565.2557319224,28.9803,29.0065,28.9607,28.9869,26565.2557
2009-09-11 12:00:00,44.28,44.29,44.23,44.28,17857.142857142855,28.9869,28.9934,28.9542,28.9869,17857.1429
2009-09-11 12:05:00,44.29,44.29,44.24,44.28,9920.63492063492,28.9934,28.9934,28.9607,28.9869,9920.6349
2009-09-11 12:10:00,44.3,44.38,44.29,44.37,12125.220458553791,29.0,29.0524,28.9934,29.0458,12125.2205
2009-09-11 12:15:00,44.38,44.4,44.36,44.39,6723.985890652557,29.0524,29.0655,29.0393,29.0589,6723.9859
2009-09-11 12:20:00,44.38,44.39,44.35,44.36,13888.888888888889,29.0524,29.0589,29.0327,29.0393,13888.8889
2009-09-11 12:25:00,44.35,44.42,44.35,44.42,14109.347442680775,29.0327,29.0785,29.0327,29.0785,14109.3474
2009-09-11 12:30:00,44.42,44.44,44.4,44.44,18187.830687830687,29.0785,29.0916,29.0655,29.0916,18187.8307
2009-09-11 12:35:00,44.43,44.45,44.37,44.37,19069.66490299824,29.0851,29.0982,29.0458,29.0458,19069.6649
2009-09-11 12:40:00,44.38,44.4,44.33,44.33,22376.54320987654,29.0524,29.0655,29.0196,29.0196,22376.5432
2009-09-11 12:45:00,44.33,44.35,44.31,44.35,16424.162257495587,29.0196,29.0327,29.0065,29.0327,16424.1623
2009-09-11 12:50:00,44.35,44.43,44.35,44.41,22927.68959435626,29.0327,29.0851,29.0327,29.072,22927.6896
2009-09-11 12:55:00,44.41,44.45,44.41,44.45,7716.049382716048,29.072,29.0982,29.072,29.0982,7716.0494
2009-09-11 13:00:00,44.44,44.46,44.43,44.45,7164.902998236331,29.0916,29.1047,29.0851,29.0982,7164.903
2009-09-11 13:05:00,44.43,44.43,44.38,44.4,6283.068783068782,29.0851,29.0851,29.0524,29.0655,6283.0688
2009-09-11 13:10:00,44.4,44.43,44.4,44.41,4298.941798941799,29.0655,29.0851,29.0655,29.072,4298.9418
2009-09-11 13:15:00,44.41,44.48,44.41,44.47,11133.156966490298,29.072,29.1178,29.072,29.1113,11133.157
2009-09-11 13:20:00,44.46,44.5,44.45,44.47,8156.966490299823,29.1047,29.1309,29.0982,29.1113,8156.9665
2009-09-11 13:25:00,44.45,44.46,44.42,44.43,9700.176366843032,29.0982,29.1047,29.0785,29.0851,9700.1764
2009-09-11 13:30:00,44.44,44.48,44.36,44.36,34060.84656084656,29.0916,29.1178,29.0393,29.0393,34060.8466
2009-09-11 13:35:00,44.37,44.38,44.33,44.34,22045.85537918871,29.0458,29.0524,29.0196,29.0262,22045.8554
2009-09-11 13:40:00,44.34,44.37,44.33,44.35,8377.42504409171,29.0262,29.0458,29.0196,29.0327,8377.425
2009-09-11 13:45:00,44.36,44.38,44.33,44.35,10251.32275132275,29.0393,29.0524,29.0196,29.0327,10251.3228
2009-09-11 13:50:00,44.36,44.41,44.34,44.4,17746.91358024691,29.0393,29.072,29.0262,29.0655,17746.9136
2009-09-11 13:55:00,44.41,44.41,44.32,44.32,12566.137566137564,29.072,29.072,29.0131,29.0131,12566.1376
2009-09-11 14:00:00,44.33,44.42,44.33,44.4,41446.20811287477,29.0196,29.0785,29.0196,29.0655,41446.2081
2009-09-11 14:05:00,44.41,44.42,44.36,44.42,10141.093474426809,29.072,29.0785,29.0393,29.0785,10141.0935
2009-09-11 14:10:00,44.41,44.47,44.38,44.44,19731.040564373896,29.072,29.1113,29.0524,29.0916,19731.0406
2009-09-11 14:15:00,44.45,44.47,44.44,44.46,8928.571428571428,29.0982,29.1113,29.0916,29.1047,8928.5714
2009-09-11 14:20:00,44.46,44.48,44.45,44.46,23037.9188712522,29.1047,29.1178,29.0982,29.1047,23037.9189
2009-09-11 14:25:00,44.46,44.47,44.45,44.46,9700.176366843032,29.1047,29.1113,29.0982,29.1047,9700.1764
2009-09-11 14:30:00,44.46,44.48,44.46,44.47,7164.902998236331,29.1047,29.1178,29.1047,29.1113,7164.903
2009-09-11 14:35:00,44.47,44.47,44.45,44.45,17967.3721340388,29.1113,29.1113,29.0982,29.0982,17967.3721
2009-09-11 14:40:00,44.45,44.49,44.45,44.49,16093.474426807756,29.0982,29.1244,29.0982,29.1244,16093.4744
2009-09-11 14:45:00,44.49,44.53,44.46,44.48,9810.405643738975,29.1244,29.1506,29.1047,29.1178,9810.4056
2009-09-11 14:50:00,44.48,44.52,44.48,44.51,10692.239858906523,29.1178,29.144,29.1178,29.1375,10692.2399
2009-09-11 14:55:00,44.51,44.52,44.47,44.52,13668.430335097,29.1375,29.144,29.1113,29.144,13668.4303
2009-09-11 15:00:00,44.51,44.52,44.51,44.52,8046.737213403879,29.1375,29.144,29.1375,29.144,8046.7372
2009-09-11 15:05:00,44.52,44.53,44.52,44.53,11904.761904761905,29.144,29.1506,29.144,29.1506,11904.7619
2009-09-11 15:10:00,44.53,44.53,44.5,44.51,37808.64197530864,29.1506,29.1506,29.1309,29.1375,37808.642
2009-09-11 15:15:00,44.52,44.52,44.5,44.5,14329.805996472662,29.144,29.144,29.1309,29.1309,14329.806
2009-09-11 15:20:00,44.5,44.59,44.5,44.59,28328.92416225749,29.1309,29.1898,29.1309,29.1898,28328.9242
2009-09-11 15:25:00,44.58,44.61,44.55,44.6,26675.485008818338,29.1833,29.2029,29.1636,29.1964,26675.485
2009-09-11 15:30:00,44.6,44.61,44.56,44.56,23699.294532627864,29.1964,29.2029,29.1702,29.1702,23699.2945
2009-09-11 15:35:00,44.57,44.58,44.53,44.54,39902.998236331565,29.1767,29.1833,29.1506,29.1571,39902.9982
2009-09-11 15:40:00,44.54,44.6,44.53,44.59,69885.3615520282,29.1571,29.1964,29.1506,29.1898,69885.3616
2009-09-11 15:45:00,44.59,44.61,44.48,44.51,82561.72839506171,29.1898,29.2029,29.1178,29.1375,82561.7284
2009-09-11 15:50:00,44.52,44.53,44.46,44.47,78483.2451499118,29.144,29.1506,29.1047,29.1113,78483.2451
2009-09-11 15:55:00,44.46,44.51,44.42,44.48,117835.09700176366,29.1047,29.1375,29.0785,29.1178,117835.097
2009-09-14 09:30:00,44.31,44.41,44.14,44.38,41005.291005291,29.0065,29.072,28.8952,29.0524,41005.291
2009-09-14 09:35:00,44.39,44.39,44.23,44.29,36155.20282186948,29.0589,29.0589,28.9542,28.9934,36155.2028
2009-09-14 09:40:00,44.24,44.33,44.2,44.24,24250.440917107582,28.9607,29.0196,28.9345,28.9607,24250.4409
2009-09-14 09:45:00,44.27,44.32,44.2,44.2,23699.294532627864,28.9803,29.0131,28.9345,28.9345,23699.2945
2009-09-14 09:50:00,44.19,44.2,44.11,44.16,18298.059964726628,28.928,28.9345,28.8756,28.9083,18298.06
2009-09-14 09:55:00,44.16,44.27,44.14,44.27,15762.786596119928,28.9083,28.9803,28.8952,28.9803,15762.7866
2009-09-14 10:00:00,44.27,44.28,44.17,44.24,21274.250440917105,28.9803,28.9869,28.9149,28.9607,21274.2504
2009-09-14 10:05:00,44.24,44.39,44.24,44.39,18187.830687830687,28.9607,29.0589,28.9607,29.0589,18187.8307
2009-09-14 10:10:00,44.36,44.4,44.32,44.38,46737.21340388007,29.0393,29.0655,29.0131,29.0524,46737.2134
2009-09-14 10:15:00,44.38,44.4,44.32,44.32,56327.16049382716,29.0524,29.0655,29.0131,29.0131,56327.1605
2009-09-14 10:20:00,44.32,44.38,44.31,44.32,24691.358024691355,29.0131,29.0524,29.0065,29.0131,24691.358
2009-09-14 10:25:00,44.33,44.38,44.33,44.37,16424.162257495587,29.0196,29.0524,29.0196,29.0458,16424.1623
2009-09-14 10:30:00,44.36,44.38,44.31,44.33,31746.031746031746,29.0393,29.0524,29.0065,29.0196,31746.0317
2009-09-14 10:35:00,44.33,44.35,44.32,44.34,23037.9188712522,29.0196,29.0327,29.0131,29.0262,23037.9189
2009-09-14 10:40:00,44.35,44.37,44.33,44.37,27888.00705467372,29.0327,29.0458,29.0196,29.0458,27888.0071
2009-09-14 10:45:00,44.37,44.44,44.3,44.4,32848.324514991175,29.0458,29.0916,29.0,29.0655,32848.3245
2009-09-14 10:50:00,44.4,44.41,44.34,44.36,29872.1340388007,29.0655,29.072,29.0262,29.0393,29872.134
2009-09-14 10:55:00,44.37,44.39,44.33,44.36,16093.474426807756,29.0458,29.0589,29.0196,29.0393,16093.4744
2009-09-14 11:00:00,44.37,44.38,44.34,44.36,14660.493827160491,29.0458,29.0524,29.0262,29.0393,14660.4938
2009-09-14 11:05:00,44.36,44.4,44.34,44.36,19841.26984126984,29.0393,29.0655,29.0262,29.0393,19841.2698
2009-09-14 11:10:00,44.37,44.4,44.36,44.4,21604.938271604937,29.0458,29.0655,29.0393,29.0655,21604.9383
2009-09-14 11:15:00,44.4,44.43,44.37,44.42,18187.830687830687,29.0655,29.0851,29.0458,29.0785,18187.8307
2009-09-14 11:20:00,44.42,44.45,44.41,44.43,14880.95238095238,29.0785,29.0982,29.072,29.0851,14880.9524
2009-09-14 11:25:00,44.44,44.5,44.41,44.49,14440.035273368603,29.0916,29.1309,29.072,29.1244,14440.0353
2009-09-14 11:30:00,44.49,44.53,44.48,44.53,17526.455026455023,29.1244,29.1506,29.1178,29.1506,17526.455
2009-09-14 11:35:00,44.53,44.54,44.5,44.5,11574.074074074071,29.1506,29.1571,29.1309,29.1309,11574.0741
2009-09-14 11:40:00,44.5,44.5,44.41,44.47,52799.82363315696,29.1309,29.1309,29.072,29.1113,52799.8236
2009-09-14 11:45:00,44.48,44.49,44.43,44.43,54894.17989417989,29.1178,29.1244,29.0851,29.0851,54894.1799
2009-09-14 11:50:00,44.43,44.45,44.43,44.44,14109.347442680775,29.0851,29.0982,29.0851,29.0916,14109.3474
2009-09-14 11:55:00,44.44,44.45,44.43,44.44,21053.79188712522,29.0916,29.0982,29.0851,29.0916,21053.7919
2009-09-14 12:00:00,44.44,44.44,44.41,44.43,12345.679012345678,29.0916,29.0916,29.072,29.0851,12345.679
2009-09-14 12:05:00,44.44,44.49,44.43,44.48,6723.985890652557,29.0916,29.1244,29.0851,29.1178,6723.9859
2009-09-14 12:10:00,44.48,44.49,44.45,44.45,7716.049382716048,29.1178,29.1244,29.0982,29.0982,7716.0494
2009-09-14 12:15:00,44.45,44.46,44.45,44.46,4519.400352733685,29.0982,29.1047,29.0982,29.1047,4519.4004
2009-09-14 12:20:00,44.46,44.48,44.46,44.48,5842.151675485008,29.1047,29.1178,29.1047,29.1178,5842.1517
2009-09-14 12:25:00,44.48,44.48,44.44,44.44,18077.60141093474,29.1178,29.1178,29.0916,29.0916,18077.6014
2009-09-14 12:30:00,44.44,44.47,44.42,44.44,13888.888888888889,29.0916,29.1113,29.0785,29.0916,13888.8889
2009-09-14 12:35:00,44.45,44.47,44.43,44.44,9479.717813051146,29.0982,29.1113,29.0851,29.0916,9479.7178
2009-09-14 12:40:00,44.43,44.45,44.43,44.43,8377.42504409171,29.0851,29.0982,29.0851,29.0851,8377.425
2009-09-14 12:45:00,44.43,44.46,44.43,44.46,8818.342151675484,29.0851,29.1047,29.0851,29.1047,8818.3422
2009-09-14 12:50:00,44.46,44.47,44.43,44.44,17085.53791887125,29.1047,29.1113,29.0851,29.0916,17085.5379
2009-09-14 12:55:00,44.43,44.44,44.33,44.36,12345.679012345678,29.0851,29.0916,29.0196,29.0393,12345.679
2009-09-14 13:00:00,44.38,44.4,44.33,44.34,15652.557319223984,29.0524,29.0655,29.0196,29.0262,15652.5573
2009-09-14 13:05:00,44.35,44.37,44.34,44.37,6944.444444444443,29.0327,29.0458,29.0262,29.0458,6944.4444
2009-09-14 13:10:00,44.36,44.42,44.36,44.42,15983.245149911814,29.0393,29.0785,29.0393,29.0785,15983.2451
2009-09-14 13:15:00,44.42,44.44,44.4,44.44,27667.548500881832,29.0785,29.0916,29.0655,29.0916,27667.5485
2009-09-14 13:20:00,44.44,44.47,44.44,44.46,28439.15343915344,29.0916,29.1113,29.0916,29.1047,28439.1534
2009-09-14 13:25:00,44.46,44.48,44.46,44.47,38249.55908289241,29.1047,29.1178,29.1047,29.1113,38249.5591
2009-09-14 13:30:00,44.47,44.54,44.46,44.53,18849.206349206343,29.1113,29.1571,29.1047,29.1506,18849.2063
2009-09-14 13:35:00,44.53,44.58,44.51,44.57,21715.16754850088,29.1506,29.1833,29.1375,29.1767,21715.1675
2009-09-14 13:40:00,44.57,44.6,44.53,44.53,40123.456790123455,29.1767,29.1964,29.1506,29.1506,40123.4568
2009-09-14 13:45:00,44.53,44.59,44.53,44.57,34832.451499118164,29.1506,29.1898,29.1506,29.1767,34832.4515
2009-09-14 13:50:00,44.57,44.64,44.54,44.63,28218.69488536155,29.1767,29.2226,29.1571,29.216,28218.6949
2009-09-14 13:55:00,44.62,44.64,44.59,44.63,19841.26984126984,29.2095,29.2226,29.1898,29.216,19841.2698
2009-09-14 14:00:00,44.63,44.63,44.59,44.6,17195.767195767196,29.216,29.216,29.1898,29.1964,17195.7672
2009-09-14 14:05:00,44.61,44.62,44.6,44.6,21825.396825396823,29.2029,29.2095,29.1964,29.1964,21825.3968
2009-09-14 14:10:00,44.61,44.63,44.57,44.58,26014.10934744268,29.2029,29.216,29.1767,29.1833,26014.1093
2009-09-14 14:15:00,44.59,44.6,44.57,44.6,9149.029982363314,29.1898,29.1964,29.1767,29.1964,9149.03
2009-09-14 14:20:00,44.59,44.62,44.59,44.61,19951.499118165782,29.1898,29.2095,29.1898,29.2029,19951.4991
2009-09-14 14:25:00,44.61,44.73,44.61,44.73,37477.95414462081,29.2029,29.2815,29.2029,29.2815,37477.9541
2009-09-14 14:30:00,44.74,44.78,44.69,44.7,37477.95414462081,29.288,29.3142,29.2553,29.2618,37477.9541
2009-09-14 14:35:00,44.69,44.72,44.69,44.71,12125.220458553791,29.2553,29.2749,29.2553,29.2684,12125.2205
2009-09-14 14:40:00,44.71,44.72,44.7,44.7,10471.781305114637,29.2684,29.2749,29.2618,29.2618,10471.7813
2009-09-14 14:45:00,44.71,44.73,44.68,44.71,32407.407407407405,29.2684,29.2815,29.2487,29.2684,32407.4074
2009-09-14 14:50:00,44.7,44.74,44.69,44.7,48831.56966490299,29.2618,29.288,29.2553,29.2618,48831.5697
2009-09-14 14:55:00,44.7,44.78,44.66,44.76,38139.32980599647,29.2618,29.3142,29.2357,29.3011,38139.3298
2009-09-14 15:00:00,44.76,44.76,44.7,44.71,24140.21164021164,29.3011,29.3011,29.2618,29.2684,24140.2116
2009-09-14 15:05:00,44.7,44.73,44.68,44.72,27226.631393298056,29.2618,29.2815,29.2487,29.2749,27226.6314
2009-09-14 15:10:00,44.72,44.73,44.71,44.72,15101.410934744266,29.2749,29.2815,29.2684,29.2749,15101.4109
2009-09-14 15:15:00,44.72,44.74,44.72,44.73,21604.938271604937,29.2749,29.288,29.2749,29.2815,21604.9383
2009-09-14 15:20:00,44.73,44.74,44.69,44.7,29872.1340388007,29.2815,29.288,29.2553,29.2618,29872.134
2009-09-14 15:25:00,44.71,44.71,44.67,44.69,22597.001763668428,29.2684,29.2684,29.2422,29.2553,22597.0018
2009-09-14 15:30:00,44.7,44.75,44.69,44.7,51036.155202821865,29.2618,29.2946,29.2553,29.2618,51036.1552
2009-09-14 15:35:00,44.7,44.74,44.69,44.73,70656.96649029982,29.2618,29.288,29.2553,29.2815,70656.9665
2009-09-14 15:40:00,44.73,44.79,44.7,44.74,123567.01940035271,29.2815,29.3208,29.2618,29.288,123567.0194
2009-09-14 15:45:00,44.74,44.76,44.71,44.73,60736.33156966489,29.288,29.3011,29.2684,29.2815,60736.3316
2009-09-14 15:50:00,44.74,44.76,44.72,44.72,79916.22574955907,29.288,29.3011,29.2749,29.2749,79916.2257
2009-09-14 15:55:00,44.72,44.74,44.71,44.71,123787.4779541446,29.2749,29.288,29.2684,29.2684,123787.478
2009-09-15 09:30:00,44.45,44.63,44.24,44.43,49052.02821869488,29.0982,29.216,28.9607,29.0851,49052.0282
2009-09-15 09:35:00,44.43,44.54,44.33,44.34,31194.885361552024,29.0851,29.1571,29.0196,29.0262,31194.8854
2009-09-15 09:40:00,44.33,44.43,44.33,44.4,20061.728395061727,29.0196,29.0851,29.0196,29.0655,20061.7284
2009-09-15 09:45:00,44.39,44.44,44.3,44.32,26565.2557319224,29.0589,29.0916,29.0,29.0131,26565.2557
2009-09-15 09:50:00,44.32,44.33,44.25,44.31,25242.50440917108,29.0131,29.0196,28.9673,29.0065,25242.5044
2009-09-15 09:55:00,44.3,44.36,44.24,44.35,32407.407407407405,29.0,29.0393,28.9607,29.0327,32407.4074
2009-09-15 10:00:00,44.34,44.37,44.24,44.26,32407.407407407405,29.0262,29.0458,28.9607,28.9738,32407.4074
2009-09-15 10:05:00,44.25,44.38,44.25,44.36,9038.80070546737,28.9673,29.0524,28.9673,29.0393,9038.8007
2009-09-15 10:10:00,44.36,44.38,44.24,44.24,13007.05467372134,29.0393,29.0524,28.9607,28.9607,13007.0547
2009-09-15 10:15:00,44.23,44.34,44.2,44.34,14329.805996472662,28.9542,29.0262,28.9345,29.0262,14329.806
2009-09-15 10:20:00,44.33,44.38,44.33,44.36,10582.01058201058,29.0196,29.0524,29.0196,29.0393,10582.0106
2009-09-15 10:25:00,44.33,44.45,44.33,44.43,19400.352733686064,29.0196,29.0982,29.0196,29.0851,19400.3527
2009-09-15 10:30:00,44.45,44.47,44.44,44.46,16203.703703703704,29.0982,29.1113,29.0916,29.1047,16203.7037
2009-09-15 10:35:00,44.45,44.51,44.45,44.48,12455.90828924162,29.0982,29.1375,29.0982,29.1178,12455.9083
2009-09-15 10:40:00,44.47,44.52,44.45,44.49,13558.201058201055,29.1113,29.144,29.0982,29.1244,13558.2011
2009-09-15 10:45:00,44.5,44.53,44.5,44.52,5621.693121693121,29.1309,29.1506,29.1309,29.144,5621.6931
2009-09-15 10:50:00,44.53,44.54,44.49,44.51,11022.927689594357,29.1506,29.1571,29.1244,29.1375,11022.9277
2009-09-15 10:55:00,44.52,44.62,44.5,44.61,21604.938271604937,29.144,29.2095,29.1309,29.2029,21604.9383
2009-09-15 11:00:00,44.61,44.61,44.47,44.47,20061.728395061727,29.2029,29.2029,29.1113,29.1113,20061.7284
2009-09-15 11:05:00,44.47,44.53,44.47,44.51,14660.493827160491,29.1113,29.1506,29.1113,29.1375,14660.4938
2009-09-15 11:10:00,44.51,44.53,44.47,44.52,18408.289241622573,29.1375,29.1506,29.1113,29.144,18408.2892
2009-09-15 11:15:00,44.51,44.51,44.43,44.46,11243.38624338624,29.1375,29.1375,29.0851,29.1047,11243.3862
2009-09-15 11:20:00,44.45,44.53,44.45,44.51,13888.888888888889,29.0982,29.1506,29.0982,29.1375,13888.8889
2009-09-15 11:25:00,44.51,44.53,44.5,44.51,13447.971781305114,29.1375,29.1506,29.1309,29.1375,13447.9718
2009-09-15 11:30:00,44.51,44.54,44.51,44.53,14219.576719576718,29.1375,29.1571,29.1375,29.1506,14219.5767
2009-09-15 11:35:00,44.54,44.64,44.54,44.63,13447.971781305114,29.1571,29.2226,29.1571,29.216,13447.9718
2009-09-15 11:40:00,44.63,44.69,44.63,44.66,27667.548500881832,29.216,29.2553,29.216,29.2357,27667.5485
2009-09-15 11:45:00,44.66,44.72,44.66,44.72,20723.104056437387,29.2357,29.2749,29.2357,29.2749,20723.1041
2009-09-15 11:50:00,44.72,44.72,44.64,44.66,14660.493827160491,29.2749,29.2749,29.2226,29.2357,14660.4938
2009-09-15 11:55:00,44.65,44.79,44.64,44.75,33399.47089947089,29.2291,29.3208,29.2226,29.2946,33399.4709
2009-09-15 12:00:00,44.74,44.77,44.71,44.75,17526.455026455023,29.288,29.3077,29.2684,29.2946,17526.455
2009-09-15 12:05:00,44.75,44.77,44.71,44.76,9038.80070546737,29.2946,29.3077,29.2684,29.3011,9038.8007
2009-09-15 12:10:00,44.76,44.79,44.76,44.78,5842.151675485008,29.3011,29.3208,29.3011,29.3142,5842.1517
2009-09-15 12:15:00,44.78,44.82,44.78,44.81,16093.474426807756,29.3142,29.3404,29.3142,29.3338,16093.4744
2009-09-15 12:20:00,44.82,44.84,44.82,44.82,6503.5273368606695,29.3404,29.3535,29.3404,29.3404,6503.5273
2009-09-15 12:25:00,44.82,44.83,44.81,44.81,6283.068783068782,29.3404,29.3469,29.3338,29.3338,6283.0688
2009-09-15 12:30:00,44.82,44.82,44.77,44.8,11243.38624338624,29.3404,29.3404,29.3077,29.3273,11243.3862
2009-09-15 12:35:00,44.79,44.8,44.76,44.77,8267.195767195766,29.3208,29.3273,29.3011,29.3077,8267.1958
2009-09-15 12:40:00,44.78,44.79,44.76,44.78,5621.693121693121,29.3142,29.3208,29.3011,29.3142,5621.6931
2009-09-15 12:45:00,44.78,44.82,44.78,44.79,9038.80070546737,29.3142,29.3404,29.3142,29.3208,9038.8007
2009-09-15 12:50:00,44.79,44.84,44.79,44.82,6393.298059964726,29.3208,29.3535,29.3208,29.3404,6393.2981
2009-09-15 12:55:00,44.82,44.82,44.79,44.8,9259.259259259255,29.3404,29.3404,29.3208,29.3273,9259.2593
2009-09-15 13:00:00,44.8,44.81,44.74,44.75,14440.035273368603,29.3273,29.3338,29.288,29.2946,14440.0353
2009-09-15 13:05:00,44.76,44.79,44.74,44.78,8818.342151675484,29.3011,29.3208,29.288,29.3142,8818.3422
2009-09-15 13:10:00,44.79,44.85,44.78,44.83,14660.493827160491,29.3208,29.36,29.3142,29.3469,14660.4938
2009-09-15 13:15:00,44.84,44.85,44.82,44.83,6393.298059964726,29.3535,29.36,29.3404,29.3469,6393.2981
2009-09-15 13:20:00,44.83,44.84,44.8,44.84,18187.830687830687,29.3469,29.3535,29.3273,29.3535,18187.8307
2009-09-15 13:25:00,44.82,44.84,44.76,44.81,32627.86596119929,29.3404,29.3535,29.3011,29.3338,32627.866
2009-09-15 13:30:00,44.81,44.83,44.8,44.82,19841.26984126984,29.3338,29.3469,29.3273,29.3404,19841.2698
2009-09-15 13:35:00,44.82,44.82,44.79,44.79,8267.195767195766,29.3404,29.3404,29.3208,29.3208,8267.1958
2009-09-15 13:40:00,44.79,44.8,44.76,44.78,17305.996472663137,29.3208,29.3273,29.3011,29.3142,17305.9965
2009-09-15 13:45:00,44.78,44.78,44.77,44.78,10802.469135802468,29.3142,29.3142,29.3077,29.3142,10802.4691
2009-09-15 13:50:00,44.78,44.79,44.75,44.76,24360.670194003524,29.3142,29.3208,29.2946,29.3011,24360.6702
2009-09-15 13:55:00,44.76,44.82,44.76,44.82,9920.63492063492,29.3011,29.3404,29.3011,29.3404,9920.6349
2009-09-15 14:00:00,44.82,44.83,44.75,44.75,15321.869488536153,29.3404,29.3469,29.2946,29.2946,15321.8695
2009-09-15 14:05:00,44.74,44.75,44.72,44.73,15652.557319223984,29.288,29.2946,29.2749,29.2815,15652.5573
2009-09-15 14:10:00,44.73,44.8,44.73,44.79,13999.11816578483,29.2815,29.3273,29.2815,29.3208,13999.1182
2009-09-15 14:15:00,44.79,44.82,44.78,44.81,16424.162257495587,29.3208,29.3404,29.3142,29.3338,16424.1623
2009-09-15 14:20:00,44.82,44.86,44.81,44.85,14440.035273368603,29.3404,29.3666,29.3338,29.36,14440.0353
2009-09-15 14:25:00,44.85,44.9,44.85,44.89,20723.104056437387,29.36,29.3928,29.36,29.3862,20723.1041
2009-09-15 14:30:00,44.89,44.9,44.78,44.8,29982.36331569665,29.3862,29.3928,29.3142,29.3273,29982.3633
2009-09-15 14:35:00,44.79,44.8,44.72,44.78,35273.36860670194,29.3208,29.3273,29.2749,29.3142,35273.3686
2009-09-15 14:40:00,44.77,44.82,44.77,44.82,20502.6455026455,29.3077,29.3404,29.3077,29.3404,20502.6455
2009-09-15 14:45:00,44.81,44.82,44.73,44.77,19951.499118165782,29.3338,29.3404,29.2815,29.3077,19951.4991
2009-09-15 14:50:00,44.77,44.81,44.75,44.79,13888.888888888889,29.3077,29.3338,29.2946,29.3208,13888.8889
2009-09-15 14:55:00,44.81,44.91,44.8,44.9,22707.231040564373,29.3338,29.3993,29.3273,29.3928,22707.231
2009-09-15 15:00:00,44.91,44.91,44.87,44.89,20502.6455026455,29.3993,29.3993,29.3731,29.3862,20502.6455
2009-09-15 15:05:00,44.89,44.91,44.87,44.9,28108.465608465605,29.3862,29.3993,29.3731,29.3928,28108.4656
2009-09-15 15:10:00,44.9,44.98,44.9,44.98,39021.16402116402,29.3928,29.4451,29.3928,29.4451,39021.164
2009-09-15 15:15:00,45.0,45.0,44.94,45.0,38470.0176366843,29.4582,29.4582,29.419,29.4582,38470.0176
2009-09-15 15:20:00,44.98,45.04,44.94,45.04,36265.43209876543,29.4451,29.4844,29.419,29.4844,36265.4321
2009-09-15 15:25:00,45.03,45.05,44.98,45.05,35052.91005291005,29.4779,29.491,29.4451,29.491,35052.9101
2009-09-15 15:30:00,45.04,45.04,44.94,44.97,67570.5467372134,29.4844,29.4844,29.419,29.4386,67570.5467
2009-09-15 15:35:00,44.97,45.0,44.96,44.96,54122.57495590828,29.4386,29.4582,29.432,29.432,54122.575
2009-09-15 15:40:00,44.96,44.97,44.86,44.91,69334.2151675485,29.432,29.4386,29.3666,29.3993,69334.2152
2009-09-15 15:45:00,44.9,44.92,44.87,44.91,52689.59435626102,29.3928,29.4059,29.3731,29.3993,52689.5944
2009-09-15 15:50:00,44.91,44.93,44.9,44.92,48611.1111111111,29.3993,29.4124,29.3928,29.4059,48611.1111
2009-09-15 15:55:00,44.92,44.92,44.85,44.88,154431.2169312169,29.4059,29.4059,29.36,29.3797,154431.2169
2009-09-16 09:30:00,45.12,45.26,44.76,44.78,65035.27336860669,29.5368,29.6284,29.3011,29.3142,65035.2734
2009-09-16 09:35:00,44.77,44.78,44.51,44.59,24911.81657848324,29.3077,29.3142,29.1375,29.1898,24911.8166
2009-09-16 09:40:00,44.6,44.72,44.43,44.43,32407.407407407405,29.1964,29.2749,29.0851,29.0851,32407.4074
2009-09-16 09:45:00,44.44,44.45,44.33,44.44,26234.567901234564,29.0916,29.0982,29.0196,29.0916,26234.5679
2009-09-16 09:50:00,44.43,44.47,44.35,44.43,51036.155202821865,29.0851,29.1113,29.0327,29.0851,51036.1552
2009-09-16 09:55:00,44.44,44.56,44.43,44.54,27557.319223985887,29.0916,29.1702,29.0851,29.1571,27557.3192
2009-09-16 10:00:00,44.56,44.64,44.55,44.63,16865.079365079364,29.1702,29.2226,29.1636,29.216,16865.0794
2009-09-16 10:05:00,44.63,44.72,44.62,44.69,15762.786596119928,29.216,29.2749,29.2095,29.2553,15762.7866
2009-09-16 10:10:00,44.68,44.68,44.59,44.64,18738.977072310405,29.2487,29.2487,29.1898,29.2226,18738.9771
2009-09-16 10:15:00,44.65,44.72,44.6,44.61,19400.352733686064,29.2291,29.2749,29.1964,29.2029,19400.3527
2009-09-16 10:20:00,44.6,44.62,44.46,44.46,26014.10934744268,29.1964,29.2095,29.1047,29.1047,26014.1093
2009-09-16 10:25:00,44.46,44.5,44.43,44.5,17416.225749559082,29.1047,29.1309,29.0851,29.1309,17416.2257
2009-09-16 10:30:00,44.49,44.53,44.39,44.39,30533.509700176364,29.1244,29.1506,29.0589,29.0589,30533.5097
2009-09-16 10:35:00,44.38,44.43,44.32,44.32,20502.6455026455,29.0524,29.0851,29.0131,29.0131,20502.6455
2009-09-16 10:40:00,44.33,44.42,44.33,44.42,31084.65608465608,29.0196,29.0785,29.0196,29.0785,31084.6561
2009-09-16 10:45:00,44.43,44.47,44.42,44.45,10030.864197530864,29.0851,29.1113,29.0785,29.0982,10030.8642
2009-09-16 10:50:00,44.44,44.45,44.36,44.38,21274.250440917105,29.0916,29.0982,29.0393,29.0524,21274.2504
2009-09-16 10:55:00,44.39,44.4,44.36,44.37,14660.493827160491,29.0589,29.0655,29.0393,29.0458,14660.4938
2009-09-16 11:00:00,44.37,44.48,44.37,44.48,18738.977072310405,29.0458,29.1178,29.0458,29.1178,18738.9771
2009-09-16 11:05:00,44.49,44.53,44.49,44.53,24911.81657848324,29.1244,29.1506,29.1244,29.1506,24911.8166
2009-09-16 11:10:00,44.53,44.57,44.53,44.55,19290.123456790123,29.1506,29.1767,29.1506,29.1636,19290.1235
2009-09-16 11:15:00,44.56,44.67,44.56,44.64,18187.830687830687,29.1702,29.2422,29.1702,29.2226,18187.8307
2009-09-16 11:20:00,44.63,44.68,44.63,44.66,14550.264550264548,29.216,29.2487,29.216,29.2357,14550.2646
2009-09-16 11:25:00,44.68,44.73,44.68,44.72,18187.830687830687,29.2487,29.2815,29.2487,29.2749,18187.8307
2009-09-16 11:30:00,44.71,44.75,44.67,44.73,13337.742504409169,29.2684,29.2946,29.2422,29.2815,13337.7425
2009-09-16 11:35:00,44.73,44.78,44.73,44.78,14880.95238095238,29.2815,29.3142,29.2815,29.3142,14880.9524
2009-09-16 11:40:00,44.77,44.88,44.75,44.88,28549.38271604938,29.3077,29.3797,29.2946,29.3797,28549.3827
2009-09-16 11:45:00,44.89,44.92,44.83,44.85,19731.040564373896,29.3862,29.4059,29.3469,29.36,19731.0406
2009-09-16 11:50:00,44.83,44.92,44.82,44.87,12345.679012345678,29.3469,29.4059,29.3404,29.3731,12345.679
2009-09-16 11:55:00,44.86,44.92,44.86,44.91,26455.02645502645,29.3666,29.4059,29.3666,29.3993,26455.0265
2009-09-16 12:00:00,44.91,45.05,44.91,45.03,50154.32098765432,29.3993,29.491,29.3993,29.4779,50154.321
2009-09-16 12:05:00,45.03,45.06,45.02,45.05,30864.197530864192,29.4779,29.4975,29.4713,29.491,30864.1975
2009-09-16 12:10:00,45.05,45.1,45.02,45.07,20392.416225749555,29.491,29.5237,29.4713,29.5041,20392.4162
2009-09-16 12:15:00,45.07,45.1,45.05,45.06,27226.631393298056,29.5041,29.5237,29.491,29.4975,27226.6314
2009-09-16 12:20:00,45.06,45.08,45.03,45.03,29100.529100529096,29.4975,29.5106,29.4779,29.4779,29100.5291
2009-09-16 12:25:00,45.03,45.08,44.96,44.98,16313.932980599646,29.4779,29.5106,29.432,29.4451,16313.933
2009-09-16 12:30:00,44.96,44.99,44.91,44.98,14770.723104056437,29.432,29.4517,29.3993,29.4451,14770.7231
2009-09-16 12:35:00,44.99,45.02,44.92,44.92,18298.059964726628,29.4517,29.4713,29.4059,29.4059,18298.06
2009-09-16 12:40:00,44.92,44.97,44.92,44.92,6393.298059964726,29.4059,29.4386,29.4059,29.4059,6393.2981
2009-09-16 12:45:00,44.92,45.01,44.92,44.98,14770.723104056437,29.4059,29.4648,29.4059,29.4451,14770.7231
2009-09-16 12:50:00,44.98,44.99,44.92,44.92,12345.679012345678,29.4451,29.4517,29.4059,29.4059,12345.679
2009-09-16 12:55:00,44.92,44.95,44.84,44.95,20943.56261022928,29.4059,29.4255,29.3535,29.4255,20943.5626
2009-09-16 13:00:00,44.95,45.01,44.95,45.01,12455.90828924162,29.4255,29.4648,29.4255,29.4648,12455.9083
2009-09-16 13:05:00,45.01,45.02,45.0,45.02,8597.883597883598,29.4648,29.4713,29.4582,29.4713,8597.8836
2009-09-16 13:10:00,45.02,45.06,45.01,45.06,20171.95767195767,29.4713,29.4975,29.4648,29.4975,20171.9577
2009-09-16 13:15:00,45.05,45.11,45.05,45.11,17967.3721340388,29.491,29.5302,29.491,29.5302,17967.3721
2009-09-16 13:20:00,45.11,45.17,45.1,45.14,32738.09523809524,29.5302,29.5695,29.5237,29.5499,32738.0952
2009-09-16 13:25:00,45.15,45.18,45.09,45.09,32627.86596119929,29.5564,29.5761,29.5171,29.5171,32627.866
2009-09-16 13:30:00,45.07,45.12,45.06,45.1,27888.00705467372,29.5041,29.5368,29.4975,29.5237,27888.0071
2009-09-16 13:35:00,45.1,45.12,45.08,45.1,18077.60141093474,29.5237,29.5368,29.5106,29.5237,18077.6014
2009-09-16 13:40:00,45.11,45.13,45.09,45.13,16644.620811287477,29.5302,29.5433,29.5171,29.5433,16644.6208
2009-09-16 13:45:00,45.13,45.14,45.12,45.13,11133.156966490298,29.5433,29.5499,29.5368,29.5433,11133.157
2009-09-16 13:50:00,45.13,45.18,45.12,45.13,15873.015873015873,29.5433,29.5761,29.5368,29.5433,15873.0159
2009-09-16 13:55:00,45.13,45.19,45.13,45.14,20723.104056437387,29.5433,29.5826,29.5433,29.5499,20723.1041
2009-09-16 14:00:00,45.14,45.21,45.14,45.19,25462.96296296296,29.5499,29.5957,29.5499,29.5826,25462.963
2009-09-16 14:05:00,45.19,45.21,45.15,45.15,30753.96825396825,29.5826,29.5957,29.5564,29.5564,30753.9683
2009-09-16 14:10:00,45.16,45.17,45.14,45.16,14109.347442680775,29.563,29.5695,29.5499,29.563,14109.3474
2009-09-16 14:15:00,45.16,45.18,45.15,45.15,15652.557319223984,29.563,29.5761,29.5564,29.5564,15652.5573
2009-09-16 14:20:00,45.16,45.22,45.16,45.22,29982.36331569665,29.563,29.6022,29.563,29.6022,29982.3633
2009-09-16 14:25:00,45.22,45.22,45.16,45.2,19620.81128747795,29.6022,29.6022,29.563,29.5892,19620.8113
2009-09-16 14:30:00,45.21,45.26,45.21,45.25,32958.55379188712,29.5957,29.6284,29.5957,29.6219,32958.5538
2009-09-16 14:35:00,45.26,45.27,45.22,45.22,20833.33333333333,29.6284,29.635,29.6022,29.6022,20833.3333
2009-09-16 14:40:00,45.22,45.27,45.21,45.22,22597.001763668428,29.6022,29.635,29.5957,29.6022,22597.0018
2009-09-16 14:45:00,45.22,45.27,45.21,45.26,20392.416225749555,29.6022,29.635,29.5957,29.6284,20392.4162
2009-09-16 14:50:00,45.26,45.29,45.24,45.25,44201.940035273365,29.6284,29.6481,29.6153,29.6219,44201.94
2009-09-16 14:55:00,45.25,45.25,45.18,45.21,17857.142857142855,29.6219,29.6219,29.5761,29.5957,17857.1429
2009-09-16 15:00:00,45.2,45.2,45.11,45.12,60846.56084656084,29.5892,29.5892,29.5302,29.5368,60846.5608
2009-09-16 15:05:00,45.12,45.13,45.09,45.11,26785.714285714283,29.5368,29.5433,29.5171,29.5302,26785.7143
2009-09-16 15:10:00,45.11,45.11,45.02,45.09,65696.64902998235,29.5302,29.5302,29.4713,29.5171,65696.649
2009-09-16 15:15:00,45.09,45.09,45.07,45.07,12566.137566137564,29.5171,29.5171,29.5041,29.5041,12566.1376
2009-09-16 15:20:00,45.08,45.11,45.04,45.06,43099.64726631393,29.5106,29.5302,29.4844,29.4975,43099.6473
2009-09-16 15:25:00,45.06,45.09,45.06,45.07,24911.81657848324,29.4975,29.5171,29.4975,29.5041,24911.8166
2009-09-16 15:30:00,45.08,45.08,45.02,45.08,38139.32980599647,29.5106,29.5106,29.4713,29.5106,38139.3298
2009-09-16 15:35:00,45.08,45.16,45.06,45.16,32738.09523809524,29.5106,29.563,29.4975,29.563,32738.0952
2009-09-16 15:40:00,45.16,45.25,45.16,45.22,83884.47971781304,29.563,29.6219,29.563,29.6022,83884.4797
2009-09-16 15:45:00,45.22,45.3,45.21,45.27,65035.27336860669,29.6022,29.6546,29.5957,29.635,65035.2734
2009-09-16 15:50:00,45.27,45.31,45.27,45.29,87852.733686067,29.635,29.6612,29.635,29.6481,87852.7337
2009-09-16 15:55:00,45.29,45.3,45.25,45.26,100970.0176366843,29.6481,29.6546,29.6219,29.6284,100970.0176
2009-09-17 09:30:00,45.13,45.22,44.89,44.98,39131.39329805997,29.5433,29.6022,29.3862,29.4451,39131.3933
2009-09-17 09:35:00,44.97,45.02,44.8,44.82,152447.08994708993,29.4386,29.4713,29.3273,29.3404,152447.0899
2009-09-17 09:40:00,44.82,44.9,44.76,44.86,98104.05643738977,29.3404,29.3928,29.3011,29.3666,98104.0564
2009-09-17 09:45:00,44.89,45.11,44.86,45.02,116843.03350970017,29.3862,29.5302,29.3666,29.4713,116843.0335
2009-09-17 09:50:00,45.02,45.08,44.97,45.02,148148.14814814812,29.4713,29.5106,29.4386,29.4713,148148.1481
2009-09-17 09:55:00,45.03,45.17,45.0,45.14,41887.12522045855,29.4779,29.5695,29.4582,29.5499,41887.1252
2009-09-17 10:00:00,45.15,45.27,45.11,45.15,82782.1869488536,29.5564,29.635,29.5302,29.5564,82782.1869
2009-09-17 10:05:00,45.15,45.34,45.13,45.32,72089.94708994708,29.5564,29.6808,29.5433,29.6677,72089.9471
2009-09-17 10:10:00,45.32,45.35,45.3,45.31,28108.465608465605,29.6677,29.6873,29.6546,29.6612,28108.4656
2009-09-17 10:15:00,45.31,45.32,45.18,45.24,39351.85185185185,29.6612,29.6677,29.5761,29.6153,39351.8519
2009-09-17 10:20:00,45.25,45.31,45.15,45.2,36926.80776014109,29.6219,29.6612,29.5564,29.5892,36926.8078
2009-09-17 10:25:00,45.18,45.21,45.12,45.19,20943.56261022928,29.5761,29.5957,29.5368,29.5826,20943.5626
2009-09-17 10:30:00,45.21,45.26,45.18,45.21,41446.20811287477,29.5957,29.6284,29.5761,29.5957,41446.2081
2009-09-17 10:35:00,45.21,45.26,45.12,45.14,16975.308641975305,29.5957,29.6284,29.5368,29.5499,16975.3086
2009-09-17 10:40:00,45.14,45.19,45.14,45.18,12786.596119929452,29.5499,29.5826,29.5499,29.5761,12786.5961
2009-09-17 10:45:00,45.18,45.2,45.15,45.17,9369.488536155202,29.5761,29.5892,29.5564,29.5695,9369.4885
2009-09-17 10:50:00,45.17,45.25,45.13,45.18,32407.407407407405,29.5695,29.6219,29.5433,29.5761,32407.4074
2009-09-17 10:55:00,45.16,45.2,45.15,45.17,23809.52380952381,29.563,29.5892,29.5564,29.5695,23809.5238
2009-09-17 11:00:00,45.17,45.22,45.16,45.21,28769.841269841265,29.5695,29.6022,29.563,29.5957,28769.8413
2009-09-17 11:05:00,45.21,45.21,45.13,45.18,44312.16931216931,29.5957,29.5957,29.5433,29.5761,44312.1693
2009-09-17 11:10:00,45.19,45.22,45.16,45.17,12896.825396825396,29.5826,29.6022,29.563,29.5695,12896.8254
2009-09-17 11:15:00,45.17,45.24,45.14,45.24,23919.75308641975,29.5695,29.6153,29.5499,29.6153,23919.7531
2009-09-17 11:20:00,45.25,45.33,45.25,45.28,43320.10582010582,29.6219,29.6743,29.6219,29.6415,43320.1058
2009-09-17 11:25:00,45.27,45.33,45.25,45.29,15652.557319223984,29.635,29.6743,29.6219,29.6481,15652.5573
2009-09-17 11:30:00,45.29,45.29,45.26,45.27,12345.679012345678,29.6481,29.6481,29.6284,29.635,12345.679
2009-09-17 11:35:00,45.27,45.3,45.21,45.24,17416.225749559082,29.635,29.6546,29.5957,29.6153,17416.2257
2009-09-17 11:40:00,45.25,45.26,45.24,45.24,13447.971781305114,29.6219,29.6284,29.6153,29.6153,13447.9718
2009-09-17 11:45:00,45.23,45.26,45.14,45.15,52028.21869488536,29.6088,29.6284,29.5499,29.5564,52028.2187
2009-09-17 11:50:00,45.15,45.18,45.13,45.18,20833.33333333333,29.5564,29.5761,29.5433,29.5761,20833.3333
2009-09-17 11:55:00,45.16,45.21,45.15,45.2,7826.278659611992,29.563,29.5957,29.5564,29.5892,7826.2787
2009-09-17 12:00:00,45.21,45.21,45.19,45.21,10471.781305114637,29.5957,29.5957,29.5826,29.5957,10471.7813
2009-09-17 12:05:00,45.21,45.23,45.13,45.22,62059.08289241622,29.5957,29.6088,29.5433,29.6022,62059.0829
2009-09-17 12:10:00,45.21,45.22,45.15,45.19,27336.860670194,29.5957,29.6022,29.5564,29.5826,27336.8607
2009-09-17 12:15:00,45.19,45.25,45.08,45.08,96891.53439153438,29.5826,29.6219,29.5106,29.5106,96891.5344
2009-09-17 12:20:00,45.09,45.15,45.07,45.12,26124.338624338623,29.5171,29.5564,29.5041,29.5368,26124.3386
2009-09-17 12:25:00,45.13,45.14,45.12,45.14,37037.03703703703,29.5433,29.5499,29.5368,29.5499,37037.037
2009-09-17 12:30:00,45.14,45.29,45.13,45.18,53902.11640211639,29.5499,29.6481,29.5433,29.5761,53902.1164
2009-09-17 12:35:00,45.17,45.18,45.13,45.14,32297.17813051146,29.5695,29.5761,29.5433,29.5499,32297.1781
2009-09-17 12:40:00,45.14,45.19,45.12,45.19,64594.35626102292,29.5499,29.5826,29.5368,29.5826,64594.3563
2009-09-17 12:45:00,45.19,45.19,45.08,45.1,67901.23456790122,29.5826,29.5826,29.5106,29.5237,67901.2346
2009-09-17 12:50:00,45.12,45.13,45.09,45.12,37477.95414462081,29.5368,29.5433,29.5171,29.5368,37477.9541
2009-09-17 12:55:00,45.12,45.12,45.07,45.08,35383.59788359788,29.5368,29.5368,29.5041,29.5106,35383.5979
2009-09-17 13:00:00,45.08,45.12,45.07,45.11,31415.34391534391,29.5106,29.5368,29.5041,29.5302,31415.3439
2009-09-17 13:05:00,45.1,45.12,45.09,45.12,31084.65608465608,29.5237,29.5368,29.5171,29.5368,31084.6561
2009-09-17 13:10:00,45.12,45.21,45.12,45.13,50485.00881834215,29.5368,29.5957,29.5368,29.5433,50485.0088
2009-09-17 13:15:00,45.12,45.12,45.06,45.1,17305.996472663137,29.5368,29.5368,29.4975,29.5237,17305.9965
2009-09-17 13:20:00,45.1,45.17,45.09,45.13,18628.74779541446,29.5237,29.5695,29.5171,29.5433,18628.7478
2009-09-17 13:25:00,45.13,45.17,45.09,45.16,33068.783068783065,29.5433,29.5695,29.5171,29.563,33068.7831
2009-09-17 13:30:00,45.17,45.22,45.15,45.2,29100.529100529096,29.5695,29.6022,29.5564,29.5892,29100.5291
2009-09-17 13:35:00,45.2,45.23,45.16,45.23,21384.47971781305,29.5892,29.6088,29.563,29.6088,21384.4797
2009-09-17 13:40:00,45.22,45.3,45.22,45.27,38580.246913580246,29.6022,29.6546,29.6022,29.635,38580.2469
2009-09-17 13:45:00,45.27,45.3,45.27,45.3,22156.08465608465,29.635,29.6546,29.635,29.6546,22156.0847
2009-09-17 13:50:00,45.29,45.31,45.29,45.31,54453.26278659611,29.6481,29.6612,29.6481,29.6612,54453.2628
2009-09-17 13:55:00,45.31,45.31,45.28,45.3,37808.64197530864,29.6612,29.6612,29.6415,29.6546,37808.642
2009-09-17 14:00:00,45.3,45.33,45.25,45.32,51917.98941798941,29.6546,29.6743,29.6219,29.6677,51917.9894
2009-09-17 14:05:00,45.32,45.33,45.3,45.31,28218.69488536155,29.6677,29.6743,29.6546,29.6612,28218.6949
2009-09-17 14:10:00,45.3,45.34,45.28,45.34,38139.32980599647,29.6546,29.6808,29.6415,29.6808,38139.3298
2009-09-17 14:15:00,45.34,45.36,45.31,45.34,61948.85361552028,29.6808,29.6939,29.6612,29.6808,61948.8536
2009-09-17 14:20:00,45.35,45.35,45.32,45.35,57429.45326278659,29.6873,29.6873,29.6677,29.6873,57429.4533
2009-09-17 14:25:00,45.35,45.43,45.27,45.38,318342.15167548496,29.6873,29.7397,29.635,29.707,318342.1517
2009-09-17 14:30:00,45.38,45.39,45.3,45.31,86970.89947089946,29.707,29.7135,29.6546,29.6612,86970.8995
2009-09-17 14:35:00,45.32,45.36,45.3,45.36,34832.451499118164,29.6677,29.6939,29.6546,29.6939,34832.4515
2009-09-17 14:40:00,45.36,45.52,45.35,45.5,45414.462081128746,29.6939,29.7986,29.6873,29.7855,45414.4621
2009-09-17 14:45:00,45.51,45.64,45.48,45.63,113315.69664902995,29.7921,29.8772,29.7724,29.8706,113315.6966
2009-09-17 14:50:00,45.64,45.92,45.64,45.92,138447.9717813051,29.8772,30.0605,29.8772,30.0605,138447.9718
2009-09-17 14:55:00,45.92,46.05,45.9,46.05,178130.51146384477,30.0605,30.1456,30.0474,30.1456,178130.5115
2009-09-17 15:00:00,46.04,46.08,45.79,45.82,88403.88007054673,30.139,30.1652,29.9754,29.995,88403.8801
2009-09-17 15:05:00,45.82,45.93,45.82,45.91,44312.16931216931,29.995,30.067,29.995,30.0539,44312.1693
2009-09-17 15:10:00,45.91,45.92,45.83,45.84,27998.23633156966,30.0539,30.0605,30.0016,30.0081,27998.2363
2009-09-17 15:15:00,45.85,46.1,45.84,46.09,117063.49206349206,30.0147,30.1783,30.0081,30.1718,117063.4921
2009-09-17 15:20:00,46.09,46.21,45.99,46.17,147266.3139329806,30.1718,30.2503,30.1063,30.2241,147266.3139
2009-09-17 15:25:00,46.17,46.19,46.07,46.09,44863.31569664903,30.2241,30.2372,30.1587,30.1718,44863.3157
2009-09-17 15:30:00,46.09,46.13,46.03,46.03,73963.84479717813,30.1718,30.198,30.1325,30.1325,73963.8448
2009-09-17 15:35:00,46.02,46.14,46.0,46.08,112985.00881834212,30.1259,30.2045,30.1129,30.1652,112985.0088
2009-09-17 15:40:00,46.08,46.09,45.91,45.94,93584.65608465608,30.1652,30.1718,30.0539,30.0736,93584.6561
2009-09-17 15:45:00,45.93,45.96,45.84,45.85,102292.76895943562,30.067,30.0867,30.0081,30.0147,102292.769
2009-09-17 15:50:00,45.84,45.95,45.81,45.81,117614.63844797177,30.0081,30.0801,29.9885,29.9885,117614.6384
2009-09-17 15:55:00,45.81,45.95,45.79,45.95,157186.9488536155,29.9885,30.0801,29.9754,30.0801,157186.9489
2009-09-18 09:30:00,46.01,46.61,45.92,46.29,571097.8835978835,30.1194,30.5122,30.0605,30.3027,571097.8836
2009-09-18 09:35:00,46.29,46.39,46.09,46.15,61728.395061728384,30.3027,30.3682,30.1718,30.211,61728.3951
2009-09-18 09:40:00,46.16,46.16,45.97,46.13,59964.72663139329,30.2176,30.2176,30.0932,30.198,59964.7266
2009-09-18 09:45:00,46.13,46.21,46.07,46.07,34501.76366843033,30.198,30.2503,30.1587,30.1587,34501.7637
2009-09-18 09:50:00,46.07,46.09,45.84,45.92,63712.522045855374,30.1587,30.1718,30.0081,30.0605,63712.522
2009-09-18 09:55:00,45.92,46.02,45.88,45.95,35273.36860670194,30.0605,30.1259,30.0343,30.0801,35273.3686
2009-09-18 10:00:00,45.95,46.02,45.88,46.0,48611.1111111111,30.0801,30.1259,30.0343,30.1129,48611.1111
2009-09-18 10:05:00,46.0,46.0,45.9,45.98,46186.06701940035,30.1129,30.1129,30.0474,30.0998,46186.067
2009-09-18 10:10:00,46.01,46.11,45.99,46.05,30423.28042328042,30.1194,30.1849,30.1063,30.1456,30423.2804
2009-09-18 10:15:00,46.05,46.1,45.95,45.96,30313.05114638448,30.1456,30.1783,30.0801,30.0867,30313.0511
2009-09-18 10:20:00,45.97,46.0,45.95,45.99,14991.181657848325,30.0932,30.1129,30.0801,30.1063,14991.1817
2009-09-18 10:25:00,46.0,46.03,45.99,46.01,16534.391534391532,30.1129,30.1325,30.1063,30.1194,16534.3915
2009-09-18 10:30:00,46.01,46.24,46.01,46.24,58531.74603174603,30.1194,30.27,30.1194,30.27,58531.746
2009-09-18 10:35:00,46.24,46.31,46.24,46.27,28328.92416225749,30.27,30.3158,30.27,30.2896,28328.9242
2009-09-18 10:40:00,46.26,46.37,46.24,46.36,45414.462081128746,30.2831,30.3551,30.27,30.3485,45414.4621
2009-09-18 10:45:00,46.36,46.36,46.21,46.23,31635.8024691358,30.3485,30.3485,30.2503,30.2634,31635.8025
2009-09-18 10:50:00,46.24,46.34,46.23,46.34,14660.493827160491,30.27,30.3354,30.2634,30.3354,14660.4938
2009-09-18 10:55:00,46.34,46.35,46.29,46.31,19620.81128747795,30.3354,30.342,30.3027,30.3158,19620.8113
2009-09-18 11:00:00,46.32,46.34,46.3,46.31,21053.79188712522,30.3223,30.3354,30.3092,30.3158,21053.7919
2009-09-18 11:05:00,46.31,46.42,46.31,46.4,36485.89065255732,30.3158,30.3878,30.3158,30.3747,36485.8907
2009-09-18 11:10:00,46.4,46.41,46.39,46.39,28439.15343915344,30.3747,30.3813,30.3682,30.3682,28439.1534
2009-09-18 11:15:00,46.39,46.42,46.36,46.4,47839.5061728395,30.3682,30.3878,30.3485,30.3747,47839.5062
2009-09-18 11:20:00,46.4,46.52,46.39,46.47,32517.636684303347,30.3747,30.4533,30.3682,30.4205,32517.6367
2009-09-18 11:25:00,46.47,46.48,46.37,46.37,21384.47971781305,30.4205,30.4271,30.3551,30.3551,21384.4797
2009-09-18 11:30:00,46.37,46.43,46.27,46.29,29431.216931216928,30.3551,30.3943,30.2896,30.3027,29431.2169
2009-09-18 11:35:00,46.29,46.32,46.28,46.29,15652.557319223984,30.3027,30.3223,30.2962,30.3027,15652.5573
2009-09-18 11:40:00,46.3,46.37,46.29,46.32,16534.391534391532,30.3092,30.3551,30.3027,30.3223,16534.3915
2009-09-18 11:45:00,46.31,46.34,46.28,46.34,13007.05467372134,30.3158,30.3354,30.2962,30.3354,13007.0547
2009-09-18 11:50:00,46.34,46.39,46.32,46.32,15542.32804232804,30.3354,30.3682,30.3223,30.3223,15542.328
2009-09-18 11:55:00,46.32,46.36,46.29,46.29,14329.805996472662,30.3223,30.3485,30.3027,30.3027,14329.806
2009-09-18 12:00:00,46.29,46.29,46.23,46.26,13447.971781305114,30.3027,30.3027,30.2634,30.2831,13447.9718
2009-09-18 12:05:00,46.26,46.28,46.23,46.26,16093.474426807756,30.2831,30.2962,30.2634,30.2831,16093.4744
2009-09-18 12:10:00,46.26,46.29,46.25,46.28,15652.557319223984,30.2831,30.3027,30.2765,30.2962,15652.5573
2009-09-18 12:15:00,46.29,46.37,46.28,46.33,20171.95767195767,30.3027,30.3551,30.2962,30.3289,20171.9577
2009-09-18 12:20:00,46.32,46.37,46.32,46.37,14440.035273368603,30.3223,30.3551,30.3223,30.3551,14440.0353
2009-09-18 12:25:00,46.36,46.39,46.34,46.36,20282.18694885361,30.3485,30.3682,30.3354,30.3485,20282.1869
2009-09-18 12:30:00,46.37,46.44,46.36,46.43,27116.402116402114,30.3551,30.4009,30.3485,30.3943,27116.4021
2009-09-18 12:35:00,46.43,46.47,46.4,46.47,22376.54320987654,30.3943,30.4205,30.3747,30.4205,22376.5432
2009-09-18 12:40:00,46.46,46.5,46.45,46.5,25132.27513227513,30.414,30.4402,30.4074,30.4402,25132.2751
2009-09-18 12:45:00,46.49,46.5,46.46,46.47,12125.220458553791,30.4336,30.4402,30.414,30.4205,12125.2205
2009-09-18 12:50:00,46.47,46.53,46.47,46.51,27226.631393298056,30.4205,30.4598,30.4205,30.4467,27226.6314
2009-09-18 12:55:00,46.53,46.61,46.52,46.61,26455.02645502645,30.4598,30.5122,30.4533,30.5122,26455.0265
2009-09-18 13:00:00,46.61,46.68,46.59,46.68,38249.55908289241,30.5122,30.558,30.4991,30.558,38249.5591
2009-09-18 13:05:00,46.67,46.68,46.62,46.64,16424.162257495587,30.5515,30.558,30.5187,30.5318,16424.1623
2009-09-18 13:10:00,46.64,46.64,46.63,46.63,9810.405643738975,30.5318,30.5318,30.5253,30.5253,9810.4056
2009-09-18 13:15:00,46.63,46.63,46.58,46.59,16865.079365079364,30.5253,30.5253,30.4925,30.4991,16865.0794
2009-09-18 13:20:00,46.59,46.7,46.58,46.69,41225.74955908289,30.4991,30.5711,30.4925,30.5645,41225.7496
2009-09-18 13:25:00,46.68,46.71,46.68,46.71,22597.001763668428,30.558,30.5776,30.558,30.5776,22597.0018
2009-09-18 13:30:00,46.71,46.71,46.68,46.69,32627.86596119929,30.5776,30.5776,30.558,30.5645,32627.866
2009-09-18 13:35:00,46.69,46.7,46.67,46.7,22597.001763668428,30.5645,30.5711,30.5515,30.5711,22597.0018
2009-09-18 13:40:00,46.7,46.77,46.69,46.76,45965.60846560846,30.5711,30.6169,30.5645,30.6104,45965.6085
2009-09-18 13:45:00,46.76,46.88,46.75,46.84,37918.87125220458,30.6104,30.6889,30.6038,30.6627,37918.8713
2009-09-18 13:50:00,46.84,46.84,46.76,46.78,20392.416225749555,30.6627,30.6627,30.6104,30.6235,20392.4162
2009-09-18 13:55:00,46.78,46.79,46.78,46.78,13007.05467372134,30.6235,30.63,30.6235,30.6235,13007.0547
2009-09-18 14:00:00,46.78,46.89,46.78,46.87,44422.39858906525,30.6235,30.6955,30.6235,30.6824,44422.3986
2009-09-18 14:05:00,46.88,46.93,46.81,46.81,38249.55908289241,30.6889,30.7217,30.6431,30.6431,38249.5591
2009-09-18 14:10:00,46.82,46.88,46.8,46.88,23148.148148148142,30.6496,30.6889,30.6366,30.6889,23148.1481
2009-09-18 14:15:00,46.88,46.95,46.88,46.91,52358.906525573184,30.6889,30.7348,30.6889,30.7086,52358.9065
2009-09-18 14:20:00,46.91,46.91,46.86,46.89,15652.557319223984,30.7086,30.7086,30.6758,30.6955,15652.5573
2009-09-18 14:25:00,46.9,46.91,46.85,46.85,12345.679012345678,30.702,30.7086,30.6693,30.6693,12345.679
2009-09-18 14:30:00,46.85,46.88,46.79,46.87,66578.48324514991,30.6693,30.6889,30.63,30.6824,66578.4832
2009-09-18 14:35:00,46.87,46.87,46.81,46.83,30753.96825396825,30.6824,30.6824,30.6431,30.6562,30753.9683
2009-09-18 14:40:00,46.83,46.95,46.8,46.94,55665.78483245149,30.6562,30.7348,30.6366,30.7282,55665.7848
2009-09-18 14:45:00,46.94,46.97,46.93,46.96,24801.5873015873,30.7282,30.7478,30.7217,30.7413,24801.5873
2009-09-18 14:50:00,46.96,46.97,46.91,46.92,22707.231040564373,30.7413,30.7478,30.7086,30.7151,22707.231
2009-09-18 14:55:00,46.91,46.97,46.88,46.93,21384.47971781305,30.7086,30.7478,30.6889,30.7217,21384.4797
2009-09-18 15:00:00,46.93,46.99,46.93,46.98,56657.84832451498,30.7217,30.7609,30.7217,30.7544,56657.8483
2009-09-18 15:05:00,46.98,47.0,46.97,46.97,68452.38095238095,30.7544,30.7675,30.7478,30.7478,68452.381
2009-09-18 15:10:00,46.97,47.06,46.96,47.01,72530.86419753086,30.7478,30.8068,30.7413,30.774,72530.8642
2009-09-18 15:15:00,47.01,47.03,46.97,46.97,29982.36331569665,30.774,30.7871,30.7478,30.7478,29982.3633
2009-09-18 15:20:00,46.98,47.06,46.97,47.06,52138.4479717813,30.7544,30.8068,30.7478,30.8068,52138.448
2009-09-18 15:25:00,47.05,47.16,47.05,47.14,84435.62610229276,30.8002,30.8722,30.8002,30.8591,84435.6261
2009-09-18 15:30:00,47.14,47.15,47.08,47.1,68231.92239858906,30.8591,30.8657,30.8199,30.8329,68231.9224
2009-09-18 15:35:00,47.1,47.11,47.04,47.04,57429.45326278659,30.8329,30.8395,30.7937,30.7937,57429.4533
2009-09-18 15:40:00,47.04,47.04,46.97,46.97,107253.08641975308,30.7937,30.7937,30.7478,30.7478,107253.0864
2009-09-18 15:45:00,46.97,47.0,46.95,46.97,101851.85185185184,30.7478,30.7675,30.7348,30.7478,101851.8519
2009-09-18 15:50:00,46.97,46.99,46.93,46.93,89395.94356261022,30.7478,30.7609,30.7217,30.7217,89395.9436
2009-09-18 15:55:00,46.93,46.98,46.9,46.95,139440.0352733686,30.7217,30.7544,30.702,30.7348,139440.0353
2009-09-21 09:30:00,46.6,46.8,46.55,46.59,53240.74074074074,30.5056,30.6366,30.4729,30.4991,53240.7407
2009-09-21 09:35:00,46.58,46.76,46.58,46.76,37918.87125220458,30.4925,30.6104,30.4925,30.6104,37918.8713
2009-09-21 09:40:00,46.77,46.99,46.74,46.89,48611.1111111111,30.6169,30.7609,30.5973,30.6955,48611.1111
2009-09-21 09:45:00,46.93,46.94,46.54,46.56,31856.261022927687,30.7217,30.7282,30.4664,30.4794,31856.261
2009-09-21 09:50:00,46.58,46.58,46.45,46.52,64373.89770723103,30.4925,30.4925,30.4074,30.4533,64373.8977
2009-09-21 09:55:00,46.51,46.54,46.41,46.48,41887.12522045855,30.4467,30.4664,30.3813,30.4271,41887.1252
2009-09-21 10:00:00,46.46,46.59,46.38,46.58,29100.529100529096,30.414,30.4991,30.3616,30.4925,29100.5291
2009-09-21 10:05:00,46.59,46.67,46.58,46.67,24360.670194003524,30.4991,30.5515,30.4925,30.5515,24360.6702
2009-09-21 10:10:00,46.66,46.69,46.61,46.65,19290.123456790123,30.5449,30.5645,30.5122,30.5384,19290.1235
2009-09-21 10:15:00,46.66,46.75,46.66,46.72,19951.499118165782,30.5449,30.6038,30.5449,30.5842,19951.4991
2009-09-21 10:20:00,46.7,46.9,46.68,46.9,25242.50440917108,30.5711,30.702,30.558,30.702,25242.5044
2009-09-21 10:25:00,46.9,46.99,46.9,46.96,27336.860670194,30.702,30.7609,30.702,30.7413,27336.8607
2009-09-21 10:30:00,46.94,46.97,46.78,46.79,25132.27513227513,30.7282,30.7478,30.6235,30.63,25132.2751
2009-09-21 10:35:00,46.81,46.81,46.74,46.78,16203.703703703704,30.6431,30.6431,30.5973,30.6235,16203.7037
2009-09-21 10:40:00,46.79,46.79,46.62,46.67,34391.53439153439,30.63,30.63,30.5187,30.5515,34391.5344
2009-09-21 10:45:00,46.67,46.67,46.56,46.6,70877.42504409171,30.5515,30.5515,30.4794,30.5056,70877.425
2009-09-21 10:50:00,46.61,46.66,46.58,46.59,28328.92416225749,30.5122,30.5449,30.4925,30.4991,28328.9242
2009-09-21 10:55:00,46.59,46.6,46.5,46.5,26895.943562610228,30.4991,30.5056,30.4402,30.4402,26895.9436
2009-09-21 11:00:00,46.51,46.57,46.49,46.57,18849.206349206343,30.4467,30.486,30.4336,30.486,18849.2063
2009-09-21 11:05:00,46.57,46.7,46.54,46.68,15211.64021164021,30.486,30.5711,30.4664,30.558,15211.6402
2009-09-21 11:10:00,46.68,46.7,46.63,46.65,10251.32275132275,30.558,30.5711,30.5253,30.5384,10251.3228
2009-09-21 11:15:00,46.65,46.74,46.65,46.73,9810.405643738975,30.5384,30.5973,30.5384,30.5907,9810.4056
2009-09-21 11:20:00,46.74,46.81,46.72,46.75,12566.137566137564,30.5973,30.6431,30.5842,30.6038,12566.1376
2009-09-21 11:25:00,46.73,46.75,46.68,46.68,9479.717813051146,30.5907,30.6038,30.558,30.558,9479.7178
2009-09-21 11:30:00,46.68,46.75,46.68,46.73,9479.717813051146,30.558,30.6038,30.558,30.5907,9479.7178
2009-09-21 11:35:00,46.74,46.81,46.73,46.81,15211.64021164021,30.5973,30.6431,30.5907,30.6431,15211.6402
2009-09-21 11:40:00,46.82,46.82,46.79,46.8,9149.029982363314,30.6496,30.6496,30.63,30.6366,9149.03
2009-09-21 11:45:00,46.8,46.83,46.79,46.82,14880.95238095238,30.6366,30.6562,30.63,30.6496,14880.9524
2009-09-21 11:50:00,46.82,46.84,46.8,46.84,13668.430335097,30.6496,30.6627,30.6366,30.6627,13668.4303
2009-09-21 11:55:00,46.84,46.88,46.82,46.83,13999.11816578483,30.6627,30.6889,30.6496,30.6562,13999.1182
2009-09-21 12:00:00,46.83,46.86,46.82,46.84,12455.90828924162,30.6562,30.6758,30.6496,30.6627,12455.9083
2009-09-21 12:05:00,46.83,46.86,46.83,46.85,10802.469135802468,30.6562,30.6758,30.6562,30.6693,10802.4691
2009-09-21 12:10:00,46.85,46.88,46.85,46.88,10251.32275132275,30.6693,30.6889,30.6693,30.6889,10251.3228
2009-09-21 12:15:00,46.88,46.93,46.85,46.85,22376.54320987654,30.6889,30.7217,30.6693,30.6693,22376.5432
2009-09-21 12:20:00,46.84,46.88,46.84,46.85,15542.32804232804,30.6627,30.6889,30.6627,30.6693,15542.328
2009-09-21 12:25:00,46.84,46.88,46.83,46.85,10141.093474426809,30.6627,30.6889,30.6562,30.6693,10141.0935
2009-09-21 12:30:00,46.85,46.87,46.84,46.86,6172.839506172839,30.6693,30.6824,30.6627,30.6758,6172.8395
2009-09-21 12:35:00,46.87,46.88,46.86,46.87,6834.2151675485,30.6824,30.6889,30.6758,30.6824,6834.2152
2009-09-21 12:40:00,46.87,46.91,46.86,46.86,12014.991181657848,30.6824,30.7086,30.6758,30.6758,12014.9912
2009-09-21 12:45:00,46.86,46.89,46.81,46.81,14109.347442680775,30.6758,30.6955,30.6431,30.6431,14109.3474
2009-09-21 12:50:00,46.82,46.85,46.81,46.85,19290.123456790123,30.6496,30.6693,30.6431,30.6693,19290.1235
2009-09-21 12:55:00,46.85,46.85,46.81,46.84,14329.805996472662,30.6693,30.6693,30.6431,30.6627,14329.806
2009-09-21 13:00:00,46.84,46.85,46.83,46.84,8928.571428571428,30.6627,30.6693,30.6562,30.6627,8928.5714
2009-09-21 13:05:00,46.84,46.85,46.81,46.84,29982.36331569665,30.6627,30.6693,30.6431,30.6627,29982.3633
2009-09-21 13:10:00,46.84,46.87,46.83,46.84,20943.56261022928,30.6627,30.6824,30.6562,30.6627,20943.5626
2009-09-21 13:15:00,46.84,46.87,46.83,46.87,11574.074074074071,30.6627,30.6824,30.6562,30.6824,11574.0741
2009-09-21 13:20:00,46.86,46.88,46.86,46.88,6503.5273368606695,30.6758,30.6889,30.6758,30.6889,6503.5273
2009-09-21 13:25:00,46.88,46.92,46.88,46.92,17305.996472663137,30.6889,30.7151,30.6889,30.7151,17305.9965
2009-09-21 13:30:00,46.91,46.93,46.91,46.93,11133.156966490298,30.7086,30.7217,30.7086,30.7217,11133.157
2009-09-21 13:35:00,46.92,46.95,46.92,46.94,26785.714285714283,30.7151,30.7348,30.7151,30.7282,26785.7143
2009-09-21 13:40:00,46.94,46.94,46.89,46.89,23148.148148148142,30.7282,30.7282,30.6955,30.6955,23148.1481
2009-09-21 13:45:00,46.89,46.9,46.85,46.85,26124.338624338623,30.6955,30.702,30.6693,30.6693,26124.3386
2009-09-21 13:50:00,46.85,46.87,46.78,46.79,43761.02292768959,30.6693,30.6824,30.6235,30.63,43761.0229
2009-09-21 13:55:00,46.78,46.84,46.78,46.8,18408.289241622573,30.6235,30.6627,30.6235,30.6366,18408.2892
2009-09-21 14:00:00,46.81,46.84,46.79,46.79,17636.68430335097,30.6431,30.6627,30.63,30.63,17636.6843
2009-09-21 14:05:00,46.8,46.8,46.75,46.77,27006.17283950617,30.6366,30.6366,30.6038,30.6169,27006.1728
2009-09-21 14:10:00,46.76,46.78,46.72,46.78,29320.987654320983,30.6104,30.6235,30.5842,30.6235,29320.9877
2009-09-21 14:15:00,46.78,46.82,46.77,46.81,17636.68430335097,30.6235,30.6496,30.6169,30.6431,17636.6843
2009-09-21 14:20:00,46.81,46.84,46.81,46.81,23478.835978835978,30.6431,30.6627,30.6431,30.6431,23478.836
2009-09-21 14:25:00,46.81,46.81,46.75,46.76,21825.396825396823,30.6431,30.6431,30.6038,30.6104,21825.3968
2009-09-21 14:30:00,46.76,46.78,46.75,46.78,16203.703703703704,30.6104,30.6235,30.6038,30.6235,16203.7037
2009-09-21 14:35:00,46.77,46.77,46.71,46.73,43761.02292768959,30.6169,30.6169,30.5776,30.5907,43761.0229
2009-09-21 14:40:00,46.73,46.74,46.66,46.7,35604.056437389765,30.5907,30.5973,30.5449,30.5711,35604.0564
2009-09-21 14:45:00,46.69,46.76,46.69,46.75,58090.82892416225,30.5645,30.6104,30.5645,30.6038,58090.8289
2009-09-21 14:50:00,46.76,46.77,46.72,46.72,22376.54320987654,30.6104,30.6169,30.5842,30.5842,22376.5432
2009-09-21 14:55:00,46.72,46.73,46.64,46.65,15321.869488536153,30.5842,30.5907,30.5318,30.5384,15321.8695
2009-09-21 15:00:00,46.66,46.68,46.65,46.68,19510.58201058201,30.5449,30.558,30.5384,30.558,19510.582
2009-09-21 15:05:00,46.68,46.72,46.67,46.71,38029.10052910053,30.558,30.5842,30.5515,30.5776,38029.1005
2009-09-21 15:10:00,46.71,46.76,46.71,46.75,22376.54320987654,30.5776,30.6104,30.5776,30.6038,22376.5432
2009-09-21 15:15:00,46.74,46.88,46.71,46.86,65806.8783068783,30.5973,30.6889,30.5776,30.6758,65806.8783
2009-09-21 15:20:00,46.87,46.87,46.79,46.8,17636.68430335097,30.6824,30.6824,30.63,30.6366,17636.6843
2009-09-21 15:25:00,46.79,46.8,46.75,46.76,20171.95767195767,30.63,30.6366,30.6038,30.6104,20171.9577
2009-09-21 15:30:00,46.76,46.76,46.6,46.6,60515.87301587301,30.6104,30.6104,30.5056,30.5056,60515.873
2009-09-21 15:35:00,46.6,46.65,46.57,46.57,31746.031746031746,30.5056,30.5384,30.486,30.486,31746.0317
2009-09-21 15:40:00,46.58,46.62,46.52,46.52,54122.57495590828,30.4925,30.5187,30.4533,30.4533,54122.575
2009-09-21 15:45:00,46.53,46.54,46.47,46.49,68893.29805996471,30.4598,30.4664,30.4205,30.4336,68893.2981
2009-09-21 15:50:00,46.48,46.53,46.48,46.49,82010.582010582,30.4271,30.4598,30.4271,30.4336,82010.582
2009-09-21 15:55:00,46.49,46.55,46.49,46.54,136684.30335097,30.4336,30.4729,30.4336,30.4664,136684.3034
2009-09-22 09:30:00,46.68,46.72,46.48,46.48,39021.16402116402,30.558,30.5842,30.4271,30.4271,39021.164
2009-09-22 09:35:00,46.48,46.6,46.48,46.48,15873.015873015873,30.4271,30.5056,30.4271,30.4271,15873.0159
2009-09-22 09:40:00,46.45,46.56,46.45,46.48,29210.75837742504,30.4074,30.4794,30.4074,30.4271,29210.7584
2009-09-22 09:45:00,46.48,46.48,46.42,46.43,30974.426807760137,30.4271,30.4271,30.3878,30.3943,30974.4268
2009-09-22 09:50:00,46.45,46.66,46.45,46.64,20061.728395061727,30.4074,30.5449,30.4074,30.5318,20061.7284
2009-09-22 09:55:00,46.64,46.65,46.48,46.48,19841.26984126984,30.5318,30.5384,30.4271,30.4271,19841.2698
2009-09-22 10:00:00,46.48,46.48,46.39,46.42,13337.742504409169,30.4271,30.4271,30.3682,30.3878,13337.7425
2009-09-22 10:05:00,46.42,46.48,46.41,46.46,10141.093474426809,30.3878,30.4271,30.3813,30.414,10141.0935
2009-09-22 10:10:00,46.48,46.54,46.46,46.48,16754.85008818342,30.4271,30.4664,30.414,30.4271,16754.8501
2009-09-22 10:15:00,46.51,46.51,46.39,46.41,23919.75308641975,30.4467,30.4467,30.3682,30.3813,23919.7531
2009-09-22 10:20:00,46.41,46.42,46.38,46.4,18187.830687830687,30.3813,30.3878,30.3616,30.3747,18187.8307
2009-09-22 10:25:00,46.4,46.41,46.37,46.38,14109.347442680775,30.3747,30.3813,30.3551,30.3616,14109.3474
2009-09-22 10:30:00,46.38,46.39,46.31,46.33,22266.3139329806,30.3616,30.3682,30.3158,30.3289,22266.3139
2009-09-22 10:35:00,46.33,46.34,46.27,46.27,25573.192239858905,30.3289,30.3354,30.2896,30.2896,25573.1922
2009-09-22 10:40:00,46.27,46.28,46.22,46.27,19069.66490299824,30.2896,30.2962,30.2569,30.2896,19069.6649
2009-09-22 10:45:00,46.26,46.26,46.22,46.23,16975.308641975305,30.2831,30.2831,30.2569,30.2634,16975.3086
2009-09-22 10:50:00,46.22,46.22,46.17,46.17,21604.938271604937,30.2569,30.2569,30.2241,30.2241,21604.9383
2009-09-22 10:55:00,46.18,46.25,46.17,46.18,15321.869488536153,30.2307,30.2765,30.2241,30.2307,15321.8695
2009-09-22 11:00:00,46.18,46.25,46.17,46.24,12235.449735449734,30.2307,30.2765,30.2241,30.27,12235.4497
2009-09-22 11:05:00,46.24,46.26,46.24,46.26,8708.112874779541,30.27,30.2831,30.27,30.2831,8708.1129
2009-09-22 11:10:00,46.26,46.34,46.25,46.34,10030.864197530864,30.2831,30.3354,30.2765,30.3354,10030.8642
2009-09-22 11:15:00,46.34,46.45,46.34,46.45,18518.518518518515,30.3354,30.4074,30.3354,30.4074,18518.5185
2009-09-22 11:20:00,46.45,46.45,46.43,46.44,9589.947089947089,30.4074,30.4074,30.3943,30.4009,9589.9471
2009-09-22 11:25:00,46.44,46.44,46.33,46.34,17305.996472663137,30.4009,30.4009,30.3289,30.3354,17305.9965
2009-09-22 11:30:00,46.34,46.41,46.33,46.39,10030.864197530864,30.3354,30.3813,30.3289,30.3682,10030.8642
2009-09-22 11:35:00,46.39,46.39,46.36,46.37,5180.776014109347,30.3682,30.3682,30.3485,30.3551,5180.776
2009-09-22 11:40:00,46.37,46.43,46.37,46.42,33179.01234567901,30.3551,30.3943,30.3551,30.3878,33179.0123
2009-09-22 11:45:00,46.42,46.44,46.37,46.39,59082.89241622575,30.3878,30.4009,30.3551,30.3682,59082.8924
2009-09-22 11:50:00,46.39,46.41,46.38,46.38,32297.17813051146,30.3682,30.3813,30.3616,30.3616,32297.1781
2009-09-22 11:55:00,46.39,46.45,46.35,46.45,52358.906525573184,30.3682,30.4074,30.342,30.4074,52358.9065
2009-09-22 12:00:00,46.44,46.56,46.43,46.55,43761.02292768959,30.4009,30.4794,30.3943,30.4729,43761.0229
2009-09-22 12:05:00,46.55,46.61,46.54,46.58,34722.22222222222,30.4729,30.5122,30.4664,30.4925,34722.2222
2009-09-22 12:10:00,46.58,46.59,46.53,46.54,35052.91005291005,30.4925,30.4991,30.4598,30.4664,35052.9101
2009-09-22 12:15:00,46.54,46.56,46.52,46.53,48280.42328042328,30.4664,30.4794,30.4533,30.4598,48280.4233
2009-09-22 12:20:00,46.53,46.54,46.52,46.53,7936.507936507935,30.4598,30.4664,30.4533,30.4598,7936.5079
2009-09-22 12:25:00,46.53,46.58,46.53,46.58,31305.11463844797,30.4598,30.4925,30.4598,30.4925,31305.1146
2009-09-22 12:30:00,46.57,46.62,46.57,46.6,40123.456790123455,30.486,30.5187,30.486,30.5056,40123.4568
2009-09-22 12:35:00,46.61,46.66,46.6,46.65,29320.987654320983,30.5122,30.5449,30.5056,30.5384,29320.9877
2009-09-22 12:40:00,46.65,46.68,46.63,46.68,52579.365079365074,30.5384,30.558,30.5253,30.558,52579.3651
2009-09-22 12:45:00,46.68,46.69,46.65,46.68,47508.81834215167,30.558,30.5645,30.5384,30.558,47508.8183
2009-09-22 12:50:00,46.68,46.71,46.68,46.7,45634.92063492063,30.558,30.5776,30.558,30.5711,45634.9206
2009-09-22 12:55:00,46.71,46.71,46.62,46.62,32186.948853615515,30.5776,30.5776,30.5187,30.5187,32186.9489
2009-09-22 13:00:00,46.61,46.66,46.58,46.63,22927.68959435626,30.5122,30.5449,30.4925,30.5253,22927.6896
2009-09-22 13:05:00,46.64,46.69,46.63,46.68,25022.045855379187,30.5318,30.5645,30.5253,30.558,25022.0459
2009-09-22 13:10:00,46.68,46.69,46.57,46.6,24029.982363315696,30.558,30.5645,30.486,30.5056,24029.9824
2009-09-22 13:15:00,46.58,46.6,46.53,46.57,20723.104056437387,30.4925,30.5056,30.4598,30.486,20723.1041
2009-09-22 13:20:00,46.57,46.58,46.45,46.47,45194.003527336856,30.486,30.4925,30.4074,30.4205,45194.0035
2009-09-22 13:25:00,46.47,46.56,46.47,46.54,60736.33156966489,30.4205,30.4794,30.4205,30.4664,60736.3316
2009-09-22 13:30:00,46.55,46.63,46.55,46.61,34281.305114638446,30.4729,30.5253,30.4729,30.5122,34281.3051
2009-09-22 13:35:00,46.61,46.61,46.51,46.52,12566.137566137564,30.5122,30.5122,30.4467,30.4533,12566.1376
2009-09-22 13:40:00,46.51,46.55,46.49,46.5,27447.089947089946,30.4467,30.4729,30.4336,30.4402,27447.0899
2009-09-22 13:45:00,46.5,46.58,46.5,46.58,17746.91358024691,30.4402,30.4925,30.4402,30.4925,17746.9136
2009-09-22 13:50:00,46.57,46.58,46.56,46.58,10912.698412698412,30.486,30.4925,30.4794,30.4925,10912.6984
2009-09-22 13:55:00,46.58,46.6,46.57,46.6,7164.902998236331,30.4925,30.5056,30.486,30.5056,7164.903
2009-09-22 14:00:00,46.6,46.6,46.56,46.58,16534.391534391532,30.5056,30.5056,30.4794,30.4925,16534.3915
2009-09-22 14:05:00,46.58,46.6,46.58,46.6,7275.132275132274,30.4925,30.5056,30.4925,30.5056,7275.1323
2009-09-22 14:10:00,46.6,46.61,46.56,46.58,20833.33333333333,30.5056,30.5122,30.4794,30.4925,20833.3333
2009-09-22 14:15:00,46.57,46.58,46.57,46.58,8046.737213403879,30.486,30.4925,30.486,30.4925,8046.7372
2009-09-22 14:20:00,46.58,46.6,46.58,46.58,11133.156966490298,30.4925,30.5056,30.4925,30.4925,11133.157
2009-09-22 14:25:00,46.59,46.61,46.58,46.6,14329.805996472662,30.4991,30.5122,30.4925,30.5056,14329.806
2009-09-22 14:30:00,46.61,46.66,46.59,46.64,9259.259259259255,30.5122,30.5449,30.4991,30.5318,9259.2593
2009-09-22 14:35:00,46.63,46.64,46.6,46.62,6172.839506172839,30.5253,30.5318,30.5056,30.5187,6172.8395
2009-09-22 14:40:00,46.62,46.67,46.61,46.65,3747.7954144620808,30.5187,30.5515,30.5122,30.5384,3747.7954
2009-09-22 14:45:00,46.66,46.66,46.65,46.66,4078.483245149912,30.5449,30.5449,30.5384,30.5449,4078.4832
2009-09-22 14:50:00,46.65,46.66,46.65,46.66,5511.463844797177,30.5384,30.5449,30.5384,30.5449,5511.4638
2009-09-22 14:55:00,46.65,46.7,46.65,46.68,11133.156966490298,30.5384,30.5711,30.5384,30.558,11133.157
2009-09-22 15:00:00,46.69,46.7,46.64,46.64,16865.079365079364,30.5645,30.5711,30.5318,30.5318,16865.0794
2009-09-22 15:05:00,46.63,46.64,46.6,46.64,21053.79188712522,30.5253,30.5318,30.5056,30.5318,21053.7919
2009-09-22 15:10:00,46.63,46.64,46.58,46.58,13117.283950617282,30.5253,30.5318,30.4925,30.4925,13117.284
2009-09-22 15:15:00,46.58,46.62,46.57,46.57,19620.81128747795,30.4925,30.5187,30.486,30.486,19620.8113
2009-09-22 15:20:00,46.58,46.64,46.58,46.64,16865.079365079364,30.4925,30.5318,30.4925,30.5318,16865.0794
2009-09-22 15:25:00,46.64,46.68,46.62,46.65,20502.6455026455,30.5318,30.558,30.5187,30.5384,20502.6455
2009-09-22 15:30:00,46.65,46.68,46.65,46.68,25022.045855379187,30.5384,30.558,30.5384,30.558,25022.0459
2009-09-22 15:35:00,46.68,46.7,46.67,46.7,24140.21164021164,30.558,30.5711,30.5515,30.5711,24140.2116
2009-09-22 15:40:00,46.7,46.75,46.67,46.67,74184.30335097,30.5711,30.6038,30.5515,30.5515,74184.3034
2009-09-22 15:45:00,46.68,46.69,46.64,46.68,37698.41269841269,30.558,30.5645,30.5318,30.558,37698.4127
2009-09-22 15:50:00,46.68,46.7,46.61,46.62,37257.49559082892,30.558,30.5711,30.5122,30.5187,37257.4956
2009-09-22 15:55:00,46.63,46.63,46.49,46.55,166997.35449735448,30.5253,30.5253,30.4336,30.4729,166997.3545
2009-09-23 09:30:00,46.72,46.75,46.55,46.71,50485.00881834215,30.5842,30.6038,30.4729,30.5776,50485.0088
2009-09-23 09:35:00,46.66,46.83,46.59,46.79,73522.92768959435,30.5449,30.6562,30.4991,30.63,73522.9277
2009-09-23 09:40:00,46.78,46.95,46.78,46.88,50154.32098765432,30.6235,30.7348,30.6235,30.6889,50154.321
2009-09-23 09:45:00,46.87,46.93,46.83,46.92,13668.430335097,30.6824,30.7217,30.6562,30.7151,13668.4303
2009-09-23 09:50:00,46.91,46.99,46.83,46.83,47067.90123456789,30.7086,30.7609,30.6562,30.6562,47067.9012
2009-09-23 09:55:00,46.83,46.87,46.77,46.79,22927.68959435626,30.6562,30.6824,30.6169,30.63,22927.6896
2009-09-23 10:00:00,46.79,46.82,46.75,46.8,32297.17813051146,30.63,30.6496,30.6038,30.6366,32297.1781
2009-09-23 10:05:00,46.81,46.82,46.77,46.77,23368.60670194004,30.6431,30.6496,30.6169,30.6169,23368.6067
2009-09-23 10:10:00,46.78,46.84,46.77,46.84,33068.783068783065,30.6235,30.6627,30.6169,30.6627,33068.7831
2009-09-23 10:15:00,46.83,46.89,46.8,46.87,28328.92416225749,30.6562,30.6955,30.6366,30.6824,28328.9242
2009-09-23 10:20:00,46.88,46.88,46.81,46.85,14440.035273368603,30.6889,30.6889,30.6431,30.6693,14440.0353
2009-09-23 10:25:00,46.87,46.89,46.83,46.83,8928.571428571428,30.6824,30.6955,30.6562,30.6562,8928.5714
2009-09-23 10:30:00,46.81,46.84,46.69,46.81,52469.13580246913,30.6431,30.6627,30.5645,30.6431,52469.1358
2009-09-23 10:35:00,46.82,46.82,46.77,46.79,34722.22222222222,30.6496,30.6496,30.6169,30.63,34722.2222
2009-09-23 10:40:00,46.78,46.83,46.77,46.79,36155.20282186948,30.6235,30.6562,30.6169,30.63,36155.2028
2009-09-23 10:45:00,46.79,46.82,46.78,46.81,22045.85537918871,30.63,30.6496,30.6235,30.6431,22045.8554
2009-09-23 10:50:00,46.82,46.85,46.79,46.82,37918.87125220458,30.6496,30.6693,30.63,30.6496,37918.8713
2009-09-23 10:55:00,46.81,46.89,46.79,46.88,16093.474426807756,30.6431,30.6955,30.63,30.6889,16093.4744
2009-09-23 11:00:00,46.88,47.01,46.87,47.01,56437.3897707231,30.6889,30.774,30.6824,30.774,56437.3898
2009-09-23 11:05:00,47.01,47.05,46.97,47.02,68231.92239858906,30.774,30.8002,30.7478,30.7806,68231.9224
2009-09-23 11:10:00,47.01,47.02,46.95,46.96,48831.56966490299,30.774,30.7806,30.7348,30.7413,48831.5697
2009-09-23 11:15:00,46.97,46.98,46.96,46.96,6062.610229276896,30.7478,30.7544,30.7413,30.7413,6062.6102
2009-09-23 11:20:00,46.96,46.98,46.95,46.96,9369.488536155202,30.7413,30.7544,30.7348,30.7413,9369.4885
2009-09-23 11:25:00,46.96,47.04,46.95,47.01,34060.84656084656,30.7413,30.7937,30.7348,30.774,34060.8466
2009-09-23 11:30:00,47.01,47.07,46.98,47.03,65586.41975308642,30.774,30.8133,30.7544,30.7871,65586.4198
2009-09-23 11:35:00,47.05,47.07,47.02,47.07,30643.738977072306,30.8002,30.8133,30.7806,30.8133,30643.739
2009-09-23 11:40:00,47.06,47.12,47.01,47.12,26124.338624338623,30.8068,30.846,30.774,30.846,26124.3386
2009-09-23 11:45:00,47.1,47.12,47.04,47.07,17857.142857142855,30.8329,30.846,30.7937,30.8133,17857.1429
2009-09-23 11:50:00,47.06,47.1,47.06,47.09,27006.17283950617,30.8068,30.8329,30.8068,30.8264,27006.1728
2009-09-23 11:55:00,47.1,47.25,47.1,47.22,56437.3897707231,30.8329,30.9311,30.8329,30.9115,56437.3898
2009-09-23 12:00:00,47.22,47.29,47.21,47.26,35273.36860670194,30.9115,30.9573,30.905,30.9377,35273.3686
2009-09-23 12:05:00,47.25,47.26,47.18,47.25,14219.576719576718,30.9311,30.9377,30.8853,30.9311,14219.5767
2009-09-23 12:10:00,47.24,47.25,47.2,47.24,10030.864197530864,30.9246,30.9311,30.8984,30.9246,10030.8642
2009-09-23 12:15:00,47.21,47.22,47.18,47.2,6062.610229276896,30.905,30.9115,30.8853,30.8984,6062.6102
2009-09-23 12:20:00,47.19,47.22,47.17,47.18,9810.405643738975,30.8919,30.9115,30.8788,30.8853,9810.4056
2009-09-23 12:25:00,47.17,47.18,47.13,47.14,23148.148148148142,30.8788,30.8853,30.8526,30.8591,23148.1481
2009-09-23 12:30:00,47.16,47.16,47.09,47.11,9369.488536155202,30.8722,30.8722,30.8264,30.8395,9369.4885
2009-09-23 12:35:00,47.1,47.1,47.06,47.07,12455.90828924162,30.8329,30.8329,30.8068,30.8133,12455.9083
2009-09-23 12:40:00,47.07,47.07,47.05,47.05,9038.80070546737,30.8133,30.8133,30.8002,30.8002,9038.8007
2009-09-23 12:45:00,47.05,47.12,47.05,47.1,7936.507936507935,30.8002,30.846,30.8002,30.8329,7936.5079
2009-09-23 12:50:00,47.11,47.11,47.07,47.1,8597.883597883598,30.8395,30.8395,30.8133,30.8329,8597.8836
2009-09-23 12:55:00,47.09,47.13,47.08,47.12,8377.42504409171,30.8264,30.8526,30.8199,30.846,8377.425
2009-09-23 13:00:00,47.12,47.16,47.1,47.12,15101.410934744266,30.846,30.8722,30.8329,30.846,15101.4109
2009-09-23 13:05:00,47.11,47.17,47.11,47.17,16534.391534391532,30.8395,30.8788,30.8395,30.8788,16534.3915
2009-09-23 13:10:00,47.17,47.17,47.13,47.16,8377.42504409171,30.8788,30.8788,30.8526,30.8722,8377.425
2009-09-23 13:15:00,47.17,47.2,47.13,47.2,43540.5643738977,30.8788,30.8984,30.8526,30.8984,43540.5644
2009-09-23 13:20:00,47.2,47.22,47.12,47.15,15762.786596119928,30.8984,30.9115,30.846,30.8657,15762.7866
2009-09-23 13:25:00,47.15,47.16,47.06,47.07,32297.17813051146,30.8657,30.8722,30.8068,30.8133,32297.1781
2009-09-23 13:30:00,47.07,47.1,47.0,47.0,17416.225749559082,30.8133,30.8329,30.7675,30.7675,17416.2257
2009-09-23 13:35:00,46.99,47.07,46.99,47.0,12235.449735449734,30.7609,30.8133,30.7609,30.7675,12235.4497
2009-09-23 13:40:00,47.01,47.01,46.97,46.97,8267.195767195766,30.774,30.774,30.7478,30.7478,8267.1958
2009-09-23 13:45:00,46.97,47.03,46.97,46.99,5842.151675485008,30.7478,30.7871,30.7478,30.7609,5842.1517
2009-09-23 13:50:00,46.99,47.0,46.97,47.0,11133.156966490298,30.7609,30.7675,30.7478,30.7675,11133.157
2009-09-23 13:55:00,47.0,47.1,47.0,47.1,12235.449735449734,30.7675,30.8329,30.7675,30.8329,12235.4497
2009-09-23 14:00:00,47.09,47.11,47.07,47.11,13117.283950617282,30.8264,30.8395,30.8133,30.8395,13117.284
2009-09-23 14:05:00,47.11,47.18,47.1,47.17,11904.761904761905,30.8395,30.8853,30.8329,30.8788,11904.7619
2009-09-23 14:10:00,47.19,47.19,47.08,47.19,25793.65079365079,30.8919,30.8919,30.8199,30.8919,25793.6508
2009-09-23 14:15:00,47.17,47.35,47.14,47.31,25352.73368606701,30.8788,30.9966,30.8591,30.9704,25352.7337
2009-09-23 14:20:00,47.34,47.39,47.22,47.23,26344.79717813051,30.9901,31.0228,30.9115,30.918,26344.7972
2009-09-23 14:25:00,47.21,47.29,47.17,47.29,15321.869488536153,30.905,30.9573,30.8788,30.9573,15321.8695
2009-09-23 14:30:00,47.27,47.35,47.2,47.33,13778.659611992944,30.9442,30.9966,30.8984,30.9835,13778.6596
2009-09-23 14:35:00,47.32,47.37,47.27,47.34,19179.894179894178,30.977,31.0097,30.9442,30.9901,19179.8942
2009-09-23 14:40:00,47.34,47.34,47.2,47.27,41335.97883597883,30.9901,30.9901,30.8984,30.9442,41335.9788
2009-09-23 14:45:00,47.27,47.3,47.15,47.23,29982.36331569665,30.9442,30.9639,30.8657,30.918,29982.3633
2009-09-23 14:50:00,47.24,47.27,47.19,47.25,19400.352733686064,30.9246,30.9442,30.8919,30.9311,19400.3527
2009-09-23 14:55:00,47.26,47.26,46.92,47.0,50925.92592592592,30.9377,30.9377,30.7151,30.7675,50925.9259
2009-09-23 15:00:00,47.02,47.17,47.02,47.13,31635.8024691358,30.7806,30.8788,30.7806,30.8526,31635.8025
2009-09-23 15:05:00,47.14,47.26,47.13,47.24,31966.49029982363,30.8591,30.9377,30.8526,30.9246,31966.4903
2009-09-23 15:10:00,47.25,47.25,47.15,47.16,54122.57495590828,30.9311,30.9311,30.8657,30.8722,54122.575
2009-09-23 15:15:00,47.16,47.17,47.02,47.1,28880.07054673721,30.8722,30.8788,30.7806,30.8329,28880.0705
2009-09-23 15:20:00,47.07,47.07,46.95,46.99,23478.835978835978,30.8133,30.8133,30.7348,30.7609,23478.836
2009-09-23 15:25:00,47.0,47.02,46.92,46.98,46186.06701940035,30.7675,30.7806,30.7151,30.7544,46186.067
2009-09-23 15:30:00,46.97,46.99,46.9,46.94,69113.7566137566,30.7478,30.7609,30.702,30.7282,69113.7566
2009-09-23 15:35:00,46.96,47.07,46.94,47.06,72861.55202821869,30.7413,30.8133,30.7282,30.8068,72861.552
2009-09-23 15:40:00,47.06,47.09,46.96,46.96,61067.01940035273,30.8068,30.8264,30.7413,30.7413,61067.0194
2009-09-23 15:45:00,46.96,47.0,46.87,46.9,90388.00705467373,30.7413,30.7675,30.6824,30.702,90388.0071
2009-09-23 15:50:00,46.91,46.93,46.68,46.78,162257.4955908289,30.7086,30.7217,30.558,30.6235,162257.4956
2009-09-23 15:55:00,46.8,46.84,46.73,46.8,256503.52733686063,30.6366,30.6627,30.5907,30.6366,256503.5273
2009-09-24 09:30:00,46.78,46.78,46.52,46.57,89726.63139329806,30.6235,30.6235,30.4533,30.486,89726.6314
2009-09-24 09:35:00,46.57,46.61,46.35,46.46,81349.20634920635,30.486,30.5122,30.342,30.414,81349.2063
2009-09-24 09:40:00,46.4,46.57,46.39,46.39,43209.87654320987,30.3747,30.486,30.3682,30.3682,43209.8765
2009-09-24 09:45:00,46.39,46.5,46.28,46.5,26234.567901234564,30.3682,30.4402,30.2962,30.4402,26234.5679
2009-09-24 09:50:00,46.53,46.61,46.48,46.59,101962.08112874778,30.4598,30.5122,30.4271,30.4991,101962.0811
2009-09-24 09:55:00,46.59,46.81,46.58,46.79,37918.87125220458,30.4991,30.6431,30.4925,30.63,37918.8713
2009-09-24 10:00:00,46.78,46.79,46.55,46.63,27888.00705467372,30.6235,30.63,30.4729,30.5253,27888.0071
2009-09-24 10:05:00,46.64,46.66,46.53,46.63,49823.63315696648,30.5318,30.5449,30.4598,30.5253,49823.6332
2009-09-24 10:10:00,46.63,46.68,46.53,46.53,27667.548500881832,30.5253,30.558,30.4598,30.4598,27667.5485
2009-09-24 10:15:00,46.55,46.63,46.42,46.52,39902.998236331565,30.4729,30.5253,30.3878,30.4533,39902.9982
2009-09-24 10:20:00,46.53,46.61,46.52,46.58,52689.59435626102,30.4598,30.5122,30.4533,30.4925,52689.5944
2009-09-24 10:25:00,46.58,46.68,46.57,46.65,50925.92592592592,30.4925,30.558,30.486,30.5384,50925.9259
2009-09-24 10:30:00,46.63,46.69,46.6,46.69,52579.365079365074,30.5253,30.5645,30.5056,30.5645,52579.3651
2009-09-24 10:35:00,46.71,46.78,46.68,46.78,56657.84832451498,30.5776,30.6235,30.558,30.6235,56657.8483
2009-09-24 10:40:00,46.77,46.78,46.54,46.57,56437.3897707231,30.6169,30.6235,30.4664,30.486,56437.3898
2009-09-24 10:45:00,46.57,46.65,46.53,46.63,30753.96825396825,30.486,30.5384,30.4598,30.5253,30753.9683
2009-09-24 10:50:00,46.64,46.65,46.6,46.63,26234.567901234564,30.5318,30.5384,30.5056,30.5253,26234.5679
2009-09-24 10:55:00,46.63,46.68,46.61,46.64,31525.57319223985,30.5253,30.558,30.5122,30.5318,31525.5732
2009-09-24 11:00:00,46.63,46.66,46.62,46.63,33730.15873015873,30.5253,30.5449,30.5187,30.5253,33730.1587
2009-09-24 11:05:00,46.62,46.64,46.58,46.63,47729.27689594356,30.5187,30.5318,30.4925,30.5253,47729.2769
2009-09-24 11:10:00,46.64,46.7,46.62,46.67,43540.5643738977,30.5318,30.5711,30.5187,30.5515,43540.5644
2009-09-24 11:15:00,46.66,46.7,46.65,46.69,15652.557319223984,30.5449,30.5711,30.5384,30.5645,15652.5573
2009-09-24 11:20:00,46.7,46.7,46.55,46.57,15762.786596119928,30.5711,30.5711,30.4729,30.486,15762.7866
2009-09-24 11:25:00,46.58,46.6,46.5,46.53,16093.474426807756,30.4925,30.5056,30.4402,30.4598,16093.4744
2009-09-24 11:30:00,46.51,46.53,46.45,46.45,25352.73368606701,30.4467,30.4598,30.4074,30.4074,25352.7337
2009-09-24 11:35:00,46.45,46.45,46.38,46.4,23037.9188712522,30.4074,30.4074,30.3616,30.3747,23037.9189
2009-09-24 11:40:00,46.4,46.41,46.32,46.39,10912.698412698412,30.3747,30.3813,30.3223,30.3682,10912.6984
2009-09-24 11:45:00,46.41,46.49,46.4,46.42,19841.26984126984,30.3813,30.4336,30.3747,30.3878,19841.2698
2009-09-24 11:50:00,46.4,46.42,46.33,46.35,15321.869488536153,30.3747,30.3878,30.3289,30.342,15321.8695
2009-09-24 11:55:00,46.35,46.38,46.31,46.32,24691.358024691355,30.342,30.3616,30.3158,30.3223,24691.358
2009-09-24 12:00:00,46.34,46.39,46.33,46.39,5952.380952380951,30.3354,30.3682,30.3289,30.3682,5952.381
2009-09-24 12:05:00,46.39,46.49,46.39,46.49,15321.869488536153,30.3682,30.4336,30.3682,30.4336,15321.8695
2009-09-24 12:10:00,46.48,46.56,46.48,46.55,23037.9188712522,30.4271,30.4794,30.4271,30.4729,23037.9189
2009-09-24 12:15:00,46.56,46.57,46.53,46.53,14660.493827160491,30.4794,30.486,30.4598,30.4598,14660.4938
2009-09-24 12:20:00,46.53,46.54,46.47,46.48,8156.966490299823,30.4598,30.4664,30.4205,30.4271,8156.9665
2009-09-24 12:25:00,46.48,46.48,46.4,46.42,14329.805996472662,30.4271,30.4271,30.3747,30.3878,14329.806
2009-09-24 12:30:00,46.42,46.47,46.4,46.4,10912.698412698412,30.3878,30.4205,30.3747,30.3747,10912.6984
2009-09-24 12:35:00,46.4,46.43,46.37,46.42,7716.049382716048,30.3747,30.3943,30.3551,30.3878,7716.0494
2009-09-24 12:40:00,46.42,46.44,46.42,46.42,10251.32275132275,30.3878,30.4009,30.3878,30.3878,10251.3228
2009-09-24 12:45:00,46.42,46.43,46.38,46.39,8597.883597883598,30.3878,30.3943,30.3616,30.3682,8597.8836
2009-09-24 12:50:00,46.39,46.43,46.39,46.41,10912.698412698412,30.3682,30.3943,30.3682,30.3813,10912.6984
2009-09-24 12:55:00,46.41,46.41,46.33,46.35,10471.781305114637,30.3813,30.3813,30.3289,30.342,10471.7813
2009-09-24 13:00:00,46.35,46.44,46.34,46.44,9589.947089947089,30.342,30.4009,30.3354,30.4009,9589.9471
2009-09-24 13:05:00,46.45,46.49,46.45,46.48,9589.947089947089,30.4074,30.4336,30.4074,30.4271,9589.9471
2009-09-24 13:10:00,46.48,46.52,46.45,46.48,11684.303350970016,30.4271,30.4533,30.4074,30.4271,11684.3034
2009-09-24 13:15:00,46.48,46.48,46.43,46.45,14219.576719576718,30.4271,30.4271,30.3943,30.4074,14219.5767
2009-09-24 13:20:00,46.45,46.47,46.43,46.47,29651.67548500881,30.4074,30.4205,30.3943,30.4205,29651.6755
2009-09-24 13:25:00,46.46,46.51,46.45,46.51,22486.772486772483,30.414,30.4467,30.4074,30.4467,22486.7725
2009-09-24 13:30:00,46.51,46.54,46.49,46.53,23699.294532627864,30.4467,30.4664,30.4336,30.4598,23699.2945
2009-09-24 13:35:00,46.53,46.57,46.5,46.52,24911.81657848324,30.4598,30.486,30.4402,30.4533,24911.8166
2009-09-24 13:40:00,46.51,46.52,46.38,46.43,22266.3139329806,30.4467,30.4533,30.3616,30.3943,22266.3139
2009-09-24 13:45:00,46.4,46.43,46.39,46.4,12014.991181657848,30.3747,30.3943,30.3682,30.3747,12014.9912
2009-09-24 13:50:00,46.39,46.4,46.34,46.34,18959.43562610229,30.3682,30.3747,30.3354,30.3354,18959.4356
2009-09-24 13:55:00,46.34,46.44,46.34,46.39,17526.455026455023,30.3354,30.4009,30.3354,30.3682,17526.455
2009-09-24 14:00:00,46.4,46.43,46.33,46.43,14329.805996472662,30.3747,30.3943,30.3289,30.3943,14329.806
2009-09-24 14:05:00,46.43,46.43,46.39,46.39,12786.596119929452,30.3943,30.3943,30.3682,30.3682,12786.5961
2009-09-24 14:10:00,46.39,46.39,46.33,46.38,11022.927689594357,30.3682,30.3682,30.3289,30.3616,11022.9277
2009-09-24 14:15:00,46.37,46.41,46.36,46.4,9920.63492063492,30.3551,30.3813,30.3485,30.3747,9920.6349
2009-09-24 14:20:00,46.39,46.39,46.28,46.29,13117.283950617282,30.3682,30.3682,30.2962,30.3027,13117.284
2009-09-24 14:25:00,46.28,46.34,46.27,46.33,10251.32275132275,30.2962,30.3354,30.2896,30.3289,10251.3228
2009-09-24 14:30:00,46.32,46.35,46.29,46.32,12566.137566137564,30.3223,30.342,30.3027,30.3223,12566.1376
2009-09-24 14:35:00,46.33,46.39,46.33,46.33,19620.81128747795,30.3289,30.3682,30.3289,30.3289,19620.8113
2009-09-24 14:40:00,46.35,46.36,46.29,46.35,18187.830687830687,30.342,30.3485,30.3027,30.342,18187.8307
2009-09-24 14:45:00,46.35,46.36,46.29,46.36,24801.5873015873,30.342,30.3485,30.3027,30.3485,24801.5873
2009-09-24 14:50:00,46.34,46.37,46.34,46.37,8046.737213403879,30.3354,30.3551,30.3354,30.3551,8046.7372
2009-09-24 14:55:00,46.37,46.44,46.36,46.44,16754.85008818342,30.3551,30.4009,30.3485,30.4009,16754.8501
2009-09-24 15:00:00,46.44,46.48,46.43,46.45,24911.81657848324,30.4009,30.4271,30.3943,30.4074,24911.8166
2009-09-24 15:05:00,46.45,46.45,46.35,46.36,18518.518518518515,30.4074,30.4074,30.342,30.3485,18518.5185
2009-09-24 15:10:00,46.38,46.45,46.37,46.44,17636.68430335097,30.3616,30.4074,30.3551,30.4009,17636.6843
2009-09-24 15:15:00,46.43,46.45,46.39,46.4,12566.137566137564,30.3943,30.4074,30.3682,30.3747,12566.1376
2009-09-24 15:20:00,46.39,46.44,46.37,46.39,42328.04232804232,30.3682,30.4009,30.3551,30.3682,42328.0423
2009-09-24 15:25:00,46.38,46.39,46.31,46.31,18959.43562610229,30.3616,30.3682,30.3158,30.3158,18959.4356
2009-09-24 15:30:00,46.33,46.39,46.27,46.29,31746.031746031746,30.3289,30.3682,30.2896,30.3027,31746.0317
2009-09-24 15:35:00,46.3,46.33,46.27,46.27,48280.42328042328,30.3092,30.3289,30.2896,30.2896,48280.4233
2009-09-24 15:40:00,46.26,46.29,46.25,46.27,28659.611992945323,30.2831,30.3027,30.2765,30.2896,28659.612
2009-09-24 15:45:00,46.27,46.32,46.26,46.29,50374.7795414462,30.2896,30.3223,30.2831,30.3027,50374.7795
2009-09-24 15:50:00,46.3,46.4,46.29,46.38,36596.119929453256,30.3092,30.3747,30.3027,30.3616,36596.1199
2009-09-24 15:55:00,46.37,46.38,46.3,46.3,89616.40211640211,30.3551,30.3616,30.3092,30.3092,89616.4021
2009-09-25 09:30:00,46.12,46.55,46.12,46.48,25022.045855379187,30.1914,30.4729,30.1914,30.4271,25022.0459
2009-09-25 09:35:00,46.46,46.47,46.24,46.35,20833.33333333333,30.414,30.4205,30.27,30.342,20833.3333
2009-09-25 09:40:00,46.35,46.48,46.27,46.4,18077.60141093474,30.342,30.4271,30.2896,30.3747,18077.6014
2009-09-25 09:45:00,46.46,46.58,46.41,46.53,35273.36860670194,30.414,30.4925,30.3813,30.4598,35273.3686
2009-09-25 09:50:00,46.5,46.5,46.15,46.22,18518.518518518515,30.4402,30.4402,30.211,30.2569,18518.5185
2009-09-25 09:55:00,46.22,46.42,46.18,46.35,10582.01058201058,30.2569,30.3878,30.2307,30.342,10582.0106
2009-09-25 10:00:00,46.33,46.46,46.19,46.39,41997.35449735449,30.3289,30.414,30.2372,30.3682,41997.3545
2009-09-25 10:05:00,46.39,46.43,46.36,46.43,12235.449735449734,30.3682,30.3943,30.3485,30.3943,12235.4497
2009-09-25 10:10:00,46.44,46.45,46.35,46.36,12235.449735449734,30.4009,30.4074,30.342,30.3485,12235.4497
2009-09-25 10:15:00,46.37,46.4,46.32,46.39,5401.234567901234,30.3551,30.3747,30.3223,30.3682,5401.2346
2009-09-25 10:20:00,46.39,46.39,46.26,46.26,26895.943562610228,30.3682,30.3682,30.2831,30.2831,26895.9436
2009-09-25 10:25:00,46.27,46.31,46.25,46.29,9920.63492063492,30.2896,30.3158,30.2765,30.3027,9920.6349
2009-09-25 10:30:00,46.29,46.38,46.29,46.36,11022.927689594357,30.3027,30.3616,30.3027,30.3485,11022.9277
2009-09-25 10:35:00,46.37,46.37,46.27,46.29,5291.00529100529,30.3551,30.3551,30.2896,30.3027,5291.0053
2009-09-25 10:40:00,46.29,46.29,46.25,46.28,7164.902998236331,30.3027,30.3027,30.2765,30.2962,7164.903
2009-09-25 10:45:00,46.29,46.38,46.29,46.34,8928.571428571428,30.3027,30.3616,30.3027,30.3354,8928.5714
2009-09-25 10:50:00,46.34,46.36,46.28,46.31,11574.074074074071,30.3354,30.3485,30.2962,30.3158,11574.0741
2009-09-25 10:55:00,46.32,46.35,46.3,46.32,8046.737213403879,30.3223,30.342,30.3092,30.3223,8046.7372
2009-09-25 11:00:00,46.32,46.34,46.27,46.34,9700.176366843032,30.3223,30.3354,30.2896,30.3354,9700.1764
2009-09-25 11:05:00,46.34,46.39,46.34,46.37,7495.5908289241615,30.3354,30.3682,30.3354,30.3551,7495.5908
2009-09-25 11:10:00,46.37,46.37,46.19,46.21,9149.029982363314,30.3551,30.3551,30.2372,30.2503,9149.03
2009-09-25 11:15:00,46.23,46.23,46.19,46.22,8597.883597883598,30.2634,30.2634,30.2372,30.2569,8597.8836
2009-09-25 11:20:00,46.23,46.29,46.23,46.29,5621.693121693121,30.2634,30.3027,30.2634,30.3027,5621.6931
2009-09-25 11:25:00,46.28,46.31,46.25,46.28,9259.259259259255,30.2962,30.3158,30.2765,30.2962,9259.2593
2009-09-25 11:30:00,46.28,46.28,46.22,46.22,4188.712522045855,30.2962,30.2962,30.2569,30.2569,4188.7125
2009-09-25 11:35:00,46.22,46.29,46.19,46.27,12566.137566137564,30.2569,30.3027,30.2372,30.2896,12566.1376
2009-09-25 11:40:00,46.27,46.36,46.27,46.33,10141.093474426809,30.2896,30.3485,30.2896,30.3289,10141.0935
2009-09-25 11:45:00,46.33,46.34,46.23,46.25,5621.693121693121,30.3289,30.3354,30.2634,30.2765,5621.6931
2009-09-25 11:50:00,46.25,46.27,46.21,46.23,7275.132275132274,30.2765,30.2896,30.2503,30.2634,7275.1323
2009-09-25 11:55:00,46.23,46.23,46.1,46.16,12896.825396825396,30.2634,30.2634,30.1783,30.2176,12896.8254
2009-09-25 12:00:00,46.14,46.24,46.13,46.21,10582.01058201058,30.2045,30.27,30.198,30.2503,10582.0106
2009-09-25 12:05:00,46.2,46.23,46.19,46.23,4960.317460317459,30.2438,30.2634,30.2372,30.2634,4960.3175
2009-09-25 12:10:00,46.22,46.22,46.19,46.2,7164.902998236331,30.2569,30.2569,30.2372,30.2438,7164.903
2009-09-25 12:15:00,46.19,46.19,46.05,46.07,8818.342151675484,30.2372,30.2372,30.1456,30.1587,8818.3422
2009-09-25 12:20:00,46.07,46.07,45.96,46.01,16754.85008818342,30.1587,30.1587,30.0867,30.1194,16754.8501
2009-09-25 12:25:00,46.02,46.07,46.0,46.03,10912.698412698412,30.1259,30.1587,30.1129,30.1325,10912.6984
2009-09-25 12:30:00,46.03,46.08,46.03,46.06,5621.693121693121,30.1325,30.1652,30.1325,30.1521,5621.6931
2009-09-25 12:35:00,46.07,46.13,46.07,46.1,10582.01058201058,30.1587,30.198,30.1587,30.1783,10582.0106
2009-09-25 12:40:00,46.09,46.1,46.07,46.08,5621.693121693121,30.1718,30.1783,30.1587,30.1652,5621.6931
2009-09-25 12:45:00,46.07,46.08,46.04,46.08,3637.566137566137,30.1587,30.1652,30.139,30.1652,3637.5661
2009-09-25 12:50:00,46.07,46.09,46.07,46.09,9920.63492063492,30.1587,30.1718,30.1587,30.1718,9920.6349
2009-09-25 12:55:00,46.09,46.15,46.08,46.11,23478.835978835978,30.1718,30.211,30.1652,30.1849,23478.836
2009-09-25 13:00:00,46.13,46.14,46.08,46.12,14880.95238095238,30.198,30.2045,30.1652,30.1914,14880.9524
2009-09-25 13:05:00,46.12,46.12,46.08,46.09,7826.278659611992,30.1914,30.1914,30.1652,30.1718,7826.2787
2009-09-25 13:10:00,46.1,46.14,46.09,46.12,16313.932980599646,30.1783,30.2045,30.1718,30.1914,16313.933
2009-09-25 13:15:00,46.12,46.17,46.1,46.13,12125.220458553791,30.1914,30.2241,30.1783,30.198,12125.2205
2009-09-25 13:20:00,46.13,46.15,46.09,46.1,11353.615520282186,30.198,30.211,30.1718,30.1783,11353.6155
2009-09-25 13:25:00,46.1,46.27,46.1,46.26,17857.142857142855,30.1783,30.2896,30.1783,30.2831,17857.1429
2009-09-25 13:30:00,46.26,46.29,46.22,46.27,11243.38624338624,30.2831,30.3027,30.2569,30.2896,11243.3862
2009-09-25 13:35:00,46.27,46.3,46.27,46.29,21935.626102292765,30.2896,30.3092,30.2896,30.3027,21935.6261
2009-09-25 13:40:00,46.3,46.33,46.29,46.33,10251.32275132275,30.3092,30.3289,30.3027,30.3289,10251.3228
2009-09-25 13:45:00,46.32,46.33,46.3,46.31,10141.093474426809,30.3223,30.3289,30.3092,30.3158,10141.0935
2009-09-25 13:50:00,46.31,46.34,46.31,46.34,12896.825396825396,30.3158,30.3354,30.3158,30.3354,12896.8254
2009-09-25 13:55:00,46.34,46.41,46.31,46.41,11684.303350970016,30.3354,30.3813,30.3158,30.3813,11684.3034
2009-09-25 14:00:00,46.39,46.44,46.37,46.42,16644.620811287477,30.3682,30.4009,30.3551,30.3878,16644.6208
2009-09-25 14:05:00,46.4,46.44,46.39,46.42,26895.943562610228,30.3747,30.4009,30.3682,30.3878,26895.9436
2009-09-25 14:10:00,46.43,46.46,46.4,46.43,11904.761904761905,30.3943,30.414,30.3747,30.3943,11904.7619
2009-09-25 14:15:00,46.42,46.43,46.4,46.4,6062.610229276896,30.3878,30.3943,30.3747,30.3747,6062.6102
2009-09-25 14:20:00,46.41,46.42,46.39,46.39,8267.195767195766,30.3813,30.3878,30.3682,30.3682,8267.1958
2009-09-25 14:25:00,46.39,46.4,46.33,46.34,11794.53262786596,30.3682,30.3747,30.3289,30.3354,11794.5326
2009-09-25 14:30:00,46.34,46.36,46.31,46.34,13007.05467372134,30.3354,30.3485,30.3158,30.3354,13007.0547
2009-09-25 14:35:00,46.34,46.42,46.32,46.41,18628.74779541446,30.3354,30.3878,30.3223,30.3813,18628.7478
2009-09-25 14:40:00,46.41,46.42,46.38,46.38,10802.469135802468,30.3813,30.3878,30.3616,30.3616,10802.4691
2009-09-25 14:45:00,46.38,46.42,46.36,46.36,13999.11816578483,30.3616,30.3878,30.3485,30.3485,13999.1182
2009-09-25 14:50:00,46.36,46.42,46.36,46.41,13117.283950617282,30.3485,30.3878,30.3485,30.3813,13117.284
2009-09-25 14:55:00,46.41,46.46,46.4,46.45,17416.225749559082,30.3813,30.414,30.3747,30.4074,17416.2257
2009-09-25 15:00:00,46.45,46.46,46.43,46.45,36265.43209876543,30.4074,30.414,30.3943,30.4074,36265.4321
2009-09-25 15:05:00,46.45,46.48,46.45,46.45,14770.723104056437,30.4074,30.4271,30.4074,30.4074,14770.7231
2009-09-25 15:10:00,46.46,46.47,46.41,46.42,14219.576719576718,30.414,30.4205,30.3813,30.3878,14219.5767
2009-09-25 15:15:00,46.43,46.46,46.4,46.45,23699.294532627864,30.3943,30.414,30.3747,30.4074,23699.2945
2009-09-25 15:20:00,46.44,46.48,46.42,46.46,33619.92945326278,30.4009,30.4271,30.3878,30.414,33619.9295
2009-09-25 15:25:00,46.45,46.48,46.43,46.46,13999.11816578483,30.4074,30.4271,30.3943,30.414,13999.1182
2009-09-25 15:30:00,46.46,46.46,46.44,46.44,18408.289241622573,30.414,30.414,30.4009,30.4009,18408.2892
2009-09-25 15:35:00,46.44,46.44,46.34,46.36,26124.338624338623,30.4009,30.4009,30.3354,30.3485,26124.3386
2009-09-25 15:40:00,46.35,46.35,46.29,46.31,43761.02292768959,30.342,30.342,30.3027,30.3158,43761.0229
2009-09-25 15:45:00,46.3,46.34,46.26,46.33,35493.82716049382,30.3092,30.3354,30.2831,30.3289,35493.8272
2009-09-25 15:50:00,46.32,46.37,46.32,46.33,38359.78835978836,30.3223,30.3551,30.3223,30.3289,38359.7884
2009-09-25 15:55:00,46.33,46.34,46.27,46.28,67460.31746031746,30.3289,30.3354,30.2896,30.2962,67460.3175
2009-09-28 09:30:00,46.29,46.62,46.29,46.58,29982.36331569665,30.3027,30.5187,30.3027,30.4925,29982.3633
2009-09-28 09:35:00,46.58,46.65,46.4,46.45,79034.39153439153,30.4925,30.5384,30.3747,30.4074,79034.3915
2009-09-28 09:40:00,46.44,46.7,46.44,46.69,39572.31040564374,30.4009,30.5711,30.4009,30.5645,39572.3104
2009-09-28 09:45:00,46.69,46.8,46.61,46.65,54122.57495590828,30.5645,30.6366,30.5122,30.5384,54122.575
2009-09-28 09:50:00,46.64,46.71,46.53,46.53,52358.906525573184,30.5318,30.5776,30.4598,30.4598,52358.9065
2009-09-28 09:55:00,46.54,46.58,46.45,46.54,30202.821869488533,30.4664,30.4925,30.4074,30.4664,30202.8219
2009-09-28 10:00:00,46.54,46.73,46.54,46.68,25132.27513227513,30.4664,30.5907,30.4664,30.558,25132.2751
2009-09-28 10:05:00,46.68,46.82,46.67,46.79,19731.040564373896,30.558,30.6496,30.5515,30.63,19731.0406
2009-09-28 10:10:00,46.78,46.78,46.74,46.74,8046.737213403879,30.6235,30.6235,30.5973,30.5973,8046.7372
2009-09-28 10:15:00,46.74,46.75,46.68,46.68,19731.040564373896,30.5973,30.6038,30.558,30.558,19731.0406
2009-09-28 10:20:00,46.68,46.69,46.65,46.66,7936.507936507935,30.558,30.5645,30.5384,30.5449,7936.5079
2009-09-28 10:25:00,46.66,46.67,46.64,46.64,10582.01058201058,30.5449,30.5515,30.5318,30.5318,10582.0106
2009-09-28 10:30:00,46.64,46.69,46.63,46.69,25462.96296296296,30.5318,30.5645,30.5253,30.5645,25462.963
2009-09-28 10:35:00,46.69,46.76,46.69,46.72,20171.95767195767,30.5645,30.6104,30.5645,30.5842,20171.9577
2009-09-28 10:40:00,46.71,46.84,46.71,46.83,16754.85008818342,30.5776,30.6627,30.5776,30.6562,16754.8501
2009-09-28 10:45:00,46.83,46.84,46.73,46.74,17636.68430335097,30.6562,30.6627,30.5907,30.5973,17636.6843
2009-09-28 10:50:00,46.73,46.75,46.71,46.72,14550.264550264548,30.5907,30.6038,30.5776,30.5842,14550.2646
2009-09-28 10:55:00,46.72,46.79,46.72,46.78,15983.245149911814,30.5842,30.63,30.5842,30.6235,15983.2451
2009-09-28 11:00:00,46.78,46.86,46.78,46.85,27667.548500881832,30.6235,30.6758,30.6235,30.6693,27667.5485
2009-09-28 11:05:00,46.86,46.86,46.81,46.82,11904.761904761905,30.6758,30.6758,30.6431,30.6496,11904.7619
2009-09-28 11:10:00,46.81,46.84,46.79,46.79,11243.38624338624,30.6431,30.6627,30.63,30.63,11243.3862
2009-09-28 11:15:00,46.79,46.85,46.79,46.85,10471.781305114637,30.63,30.6693,30.63,30.6693,10471.7813
2009-09-28 11:20:00,46.83,46.88,46.83,46.88,16424.162257495587,30.6562,30.6889,30.6562,30.6889,16424.1623
2009-09-28 11:25:00,46.87,46.92,46.86,46.91,27006.17283950617,30.6824,30.7151,30.6758,30.7086,27006.1728
2009-09-28 11:30:00,46.91,46.96,46.88,46.91,23809.52380952381,30.7086,30.7413,30.6889,30.7086,23809.5238
2009-09-28 11:35:00,46.92,46.92,46.88,46.88,13558.201058201055,30.7151,30.7151,30.6889,30.6889,13558.2011
2009-09-28 11:40:00,46.88,46.91,46.87,46.87,13447.971781305114,30.6889,30.7086,30.6824,30.6824,13447.9718
2009-09-28 11:45:00,46.86,46.91,46.85,46.9,8156.966490299823,30.6758,30.7086,30.6693,30.702,8156.9665
2009-09-28 11:50:00,46.9,46.91,46.86,46.87,8597.883597883598,30.702,30.7086,30.6758,30.6824,8597.8836
2009-09-28 11:55:00,46.87,46.88,46.83,46.83,8708.112874779541,30.6824,30.6889,30.6562,30.6562,8708.1129
2009-09-28 12:00:00,46.83,46.84,46.82,46.82,5731.922398589065,30.6562,30.6627,30.6496,30.6496,5731.9224
2009-09-28 12:05:00,46.82,46.86,46.82,46.83,11243.38624338624,30.6496,30.6758,30.6496,30.6562,11243.3862
2009-09-28 12:10:00,46.84,46.85,46.81,46.81,4850.088183421516,30.6627,30.6693,30.6431,30.6431,4850.0882
2009-09-28 12:15:00,46.83,46.85,46.81,46.84,13778.659611992944,30.6562,30.6693,30.6431,30.6627,13778.6596
2009-09-28 12:20:00,46.84,46.84,46.83,46.83,5291.00529100529,30.6627,30.6627,30.6562,30.6562,5291.0053
2009-09-28 12:25:00,46.83,46.88,46.83,46.83,7716.049382716048,30.6562,30.6889,30.6562,30.6562,7716.0494
2009-09-28 12:30:00,46.83,46.87,46.83,46.86,5291.00529100529,30.6562,30.6824,30.6562,30.6758,5291.0053
2009-09-28 12:35:00,46.86,46.87,46.85,46.85,7605.820105820105,30.6758,30.6824,30.6693,30.6693,7605.8201
2009-09-28 12:40:00,46.86,46.9,46.85,46.89,7936.507936507935,30.6758,30.702,30.6693,30.6955,7936.5079
2009-09-28 12:45:00,46.89,46.9,46.89,46.89,6723.985890652557,30.6955,30.702,30.6955,30.6955,6723.9859
2009-09-28 12:50:00,46.89,46.9,46.85,46.85,10251.32275132275,30.6955,30.702,30.6693,30.6693,10251.3228
2009-09-28 12:55:00,46.84,46.86,46.78,46.78,6944.444444444443,30.6627,30.6758,30.6235,30.6235,6944.4444
2009-09-28 13:00:00,46.8,46.83,46.79,46.82,9259.259259259255,30.6366,30.6562,30.63,30.6496,9259.2593
2009-09-28 13:05:00,46.82,46.83,46.8,46.81,9920.63492063492,30.6496,30.6562,30.6366,30.6431,9920.6349
2009-09-28 13:10:00,46.8,46.88,46.8,46.88,14770.723104056437,30.6366,30.6889,30.6366,30.6889,14770.7231
2009-09-28 13:15:00,46.88,46.89,46.85,46.88,14109.347442680775,30.6889,30.6955,30.6693,30.6889,14109.3474
2009-09-28 13:20:00,46.88,46.88,46.85,46.86,6283.068783068782,30.6889,30.6889,30.6693,30.6758,6283.0688
2009-09-28 13:25:00,46.87,46.93,46.86,46.93,38580.246913580246,30.6824,30.7217,30.6758,30.7217,38580.2469
2009-09-28 13:30:00,46.92,46.96,46.92,46.92,71097.88359788359,30.7151,30.7413,30.7151,30.7151,71097.8836
2009-09-28 13:35:00,46.95,47.04,46.94,47.04,84986.77248677248,30.7348,30.7937,30.7282,30.7937,84986.7725
2009-09-28 13:40:00,47.04,47.05,47.02,47.04,25573.192239858905,30.7937,30.8002,30.7806,30.7937,25573.1922
2009-09-28 13:45:00,47.04,47.08,47.03,47.08,68562.61022927689,30.7937,30.8199,30.7871,30.8199,68562.6102
2009-09-28 13:50:00,47.08,47.15,47.08,47.08,32517.636684303347,30.8199,30.8657,30.8199,30.8199,32517.6367
2009-09-28 13:55:00,47.08,47.09,47.05,47.08,13007.05467372134,30.8199,30.8264,30.8002,30.8199,13007.0547
2009-09-28 14:00:00,47.08,47.13,47.07,47.09,25132.27513227513,30.8199,30.8526,30.8133,30.8264,25132.2751
2009-09-28 14:05:00,47.08,47.15,47.08,47.1,23258.377425044087,30.8199,30.8657,30.8199,30.8329,23258.3774
2009-09-28 14:10:00,47.1,47.1,47.02,47.02,11684.303350970016,30.8329,30.8329,30.7806,30.7806,11684.3034
2009-09-28 14:15:00,47.02,47.12,47.01,47.11,15652.557319223984,30.7806,30.846,30.774,30.8395,15652.5573
2009-09-28 14:20:00,47.11,47.14,47.1,47.12,14660.493827160491,30.8395,30.8591,30.8329,30.846,14660.4938
2009-09-28 14:25:00,47.12,47.15,47.09,47.14,9810.405643738975,30.846,30.8657,30.8264,30.8591,9810.4056
2009-09-28 14:30:00,47.14,47.17,47.1,47.13,16754.85008818342,30.8591,30.8788,30.8329,30.8526,16754.8501
2009-09-28 14:35:00,47.13,47.13,47.09,47.09,10471.781305114637,30.8526,30.8526,30.8264,30.8264,10471.7813
2009-09-28 14:40:00,47.1,47.11,47.07,47.08,6834.2151675485,30.8329,30.8395,30.8133,30.8199,6834.2152
2009-09-28 14:45:00,47.09,47.11,47.06,47.1,6613.756613756613,30.8264,30.8395,30.8068,30.8329,6613.7566
2009-09-28 14:50:00,47.11,47.15,47.09,47.1,16534.391534391532,30.8395,30.8657,30.8264,30.8329,16534.3915
2009-09-28 14:55:00,47.1,47.12,47.02,47.02,10912.698412698412,30.8329,30.846,30.7806,30.7806,10912.6984
2009-09-28 15:00:00,47.01,47.07,47.01,47.07,27116.402116402114,30.774,30.8133,30.774,30.8133,27116.4021
2009-09-28 15:05:00,47.07,47.08,47.02,47.07,24691.358024691355,30.8133,30.8199,30.7806,30.8133,24691.358
2009-09-28 15:10:00,47.08,47.08,46.99,46.99,12235.449735449734,30.8199,30.8199,30.7609,30.7609,12235.4497
2009-09-28 15:15:00,46.99,47.03,46.97,47.01,14660.493827160491,30.7609,30.7871,30.7478,30.774,14660.4938
2009-09-28 15:20:00,47.0,47.07,47.0,47.04,16534.391534391532,30.7675,30.8133,30.7675,30.7937,16534.3915
2009-09-28 15:25:00,47.04,47.05,46.97,46.97,19069.66490299824,30.7937,30.8002,30.7478,30.7478,19069.6649
2009-09-28 15:30:00,46.97,46.97,46.95,46.97,16975.308641975305,30.7478,30.7478,30.7348,30.7478,16975.3086
2009-09-28 15:35:00,46.97,47.02,46.97,46.99,17746.91358024691,30.7478,30.7806,30.7478,30.7609,17746.9136
2009-09-28 15:40:00,46.99,47.02,46.96,46.97,26895.943562610228,30.7609,30.7806,30.7413,30.7478,26895.9436
2009-09-28 15:45:00,46.97,46.98,46.92,46.93,23809.52380952381,30.7478,30.7544,30.7151,30.7217,23809.5238
2009-09-28 15:50:00,46.94,46.98,46.92,46.96,32738.09523809524,30.7282,30.7544,30.7151,30.7413,32738.0952
2009-09-28 15:55:00,46.95,46.97,46.91,46.97,52910.0529100529,30.7348,30.7478,30.7086,30.7478,52910.0529
2009-09-29 09:30:00,46.98,47.45,46.98,47.42,24140.21164021164,30.7544,31.0621,30.7544,31.0424,24140.2116
2009-09-29 09:35:00,47.45,47.7,47.39,47.63,58201.05820105819,31.0621,31.2257,31.0228,31.1799,58201.0582
2009-09-29 09:40:00,47.63,47.76,47.62,47.69,48280.42328042328,31.1799,31.265,31.1734,31.2192,48280.4233
2009-09-29 09:45:00,47.69,47.7,47.67,47.68,35714.28571428571,31.2192,31.2257,31.2061,31.2126,35714.2857
2009-09-29 09:50:00,47.67,47.85,47.66,47.8,67680.77601410935,31.2061,31.3239,31.1995,31.2912,67680.776
2009-09-29 09:55:00,47.8,47.95,47.79,47.87,41446.20811287477,31.2912,31.3894,31.2846,31.337,41446.2081
2009-09-29 10:00:00,47.86,47.86,47.58,47.66,82010.582010582,31.3305,31.3305,31.1472,31.1995,82010.582
2009-09-29 10:05:00,47.66,47.66,47.56,47.58,48280.42328042328,31.1995,31.1995,31.1341,31.1472,48280.4233
2009-09-29 10:10:00,47.58,47.68,47.58,47.66,35052.91005291005,31.1472,31.2126,31.1472,31.1995,35052.9101
2009-09-29 10:15:00,47.67,47.76,47.66,47.72,41446.20811287477,31.2061,31.265,31.1995,31.2388,41446.2081
2009-09-29 10:20:00,47.71,47.72,47.65,47.65,54783.95061728395,31.2323,31.2388,31.193,31.193,54783.9506
2009-09-29 10:25:00,47.65,47.74,47.65,47.72,16754.85008818342,31.193,31.2519,31.193,31.2388,16754.8501
2009-09-29 10:30:00,47.72,47.89,47.72,47.87,43871.25220458553,31.2388,31.3501,31.2388,31.337,43871.2522
2009-09-29 10:35:00,47.87,47.98,47.85,47.98,53020.28218694885,31.337,31.409,31.3239,31.409,53020.2822
2009-09-29 10:40:00,47.97,48.02,47.96,48.01,68452.38095238095,31.4025,31.4352,31.3959,31.4287,68452.381
2009-09-29 10:45:00,48.01,48.05,48.0,48.05,53902.11640211639,31.4287,31.4548,31.4221,31.4548,53902.1164
2009-09-29 10:50:00,48.05,48.11,48.04,48.05,60956.79012345678,31.4548,31.4941,31.4483,31.4548,60956.7901
2009-09-29 10:55:00,48.05,48.08,47.8,47.8,60626.10229276896,31.4548,31.4745,31.2912,31.2912,60626.1023
2009-09-29 11:00:00,47.81,47.81,47.73,47.75,42107.58377425044,31.2977,31.2977,31.2454,31.2585,42107.5838
2009-09-29 11:05:00,47.75,47.77,47.73,47.73,34060.84656084656,31.2585,31.2715,31.2454,31.2454,34060.8466
2009-09-29 11:10:00,47.73,47.75,47.69,47.71,30643.738977072306,31.2454,31.2585,31.2192,31.2323,30643.739
2009-09-29 11:15:00,47.69,47.71,47.68,47.68,21494.70899470899,31.2192,31.2323,31.2126,31.2126,21494.709
2009-09-29 11:20:00,47.68,47.69,47.61,47.61,26675.485008818338,31.2126,31.2192,31.1668,31.1668,26675.485
2009-09-29 11:25:00,47.61,47.77,47.61,47.76,59193.12169312168,31.1668,31.2715,31.1668,31.265,59193.1217
2009-09-29 11:30:00,47.77,47.85,47.76,47.8,34060.84656084656,31.2715,31.3239,31.265,31.2912,34060.8466
2009-09-29 11:35:00,47.8,47.86,47.8,47.83,32738.09523809524,31.2912,31.3305,31.2912,31.3108,32738.0952
2009-09-29 11:40:00,47.84,47.87,47.84,47.86,27557.319223985887,31.3174,31.337,31.3174,31.3305,27557.3192
2009-09-29 11:45:00,47.85,47.86,47.76,47.81,38800.70546737213,31.3239,31.3305,31.265,31.2977,38800.7055
2009-09-29 11:50:00,47.82,47.85,47.8,47.83,18959.43562610229,31.3043,31.3239,31.2912,31.3108,18959.4356
2009-09-29 11:55:00,47.83,47.92,47.83,47.91,30313.05114638448,31.3108,31.3697,31.3108,31.3632,30313.0511
2009-09-29 12:00:00,47.91,47.99,47.91,47.99,26675.485008818338,31.3632,31.4156,31.3632,31.4156,26675.485
2009-09-29 12:05:00,48.0,48.02,47.97,48.02,19510.58201058201,31.4221,31.4352,31.4025,31.4352,19510.582
2009-09-29 12:10:00,48.02,48.04,47.88,47.96,60626.10229276896,31.4352,31.4483,31.3436,31.3959,60626.1023
2009-09-29 12:15:00,47.96,47.96,47.89,47.89,22156.08465608465,31.3959,31.3959,31.3501,31.3501,22156.0847
2009-09-29 12:20:00,47.89,47.9,47.67,47.68,61948.85361552028,31.3501,31.3566,31.2061,31.2126,61948.8536
2009-09-29 12:25:00,47.66,47.7,47.66,47.7,18187.830687830687,31.1995,31.2257,31.1995,31.2257,18187.8307
2009-09-29 12:30:00,47.69,47.75,47.67,47.74,15101.410934744266,31.2192,31.2585,31.2061,31.2519,15101.4109
2009-09-29 12:35:00,47.74,47.76,47.73,47.74,16424.162257495587,31.2519,31.265,31.2454,31.2519,16424.1623
2009-09-29 12:40:00,47.75,47.77,47.73,47.76,13778.659611992944,31.2585,31.2715,31.2454,31.265,13778.6596
2009-09-29 12:45:00,47.76,47.84,47.76,47.82,13117.283950617282,31.265,31.3174,31.265,31.3043,13117.284
2009-09-29 12:50:00,47.82,47.88,47.81,47.87,23589.06525573192,31.3043,31.3436,31.2977,31.337,23589.0653
2009-09-29 12:55:00,47.87,47.87,47.85,47.87,16203.703703703704,31.337,31.337,31.3239,31.337,16203.7037
2009-09-29 13:00:00,47.88,47.93,47.88,47.92,26565.2557319224,31.3436,31.3763,31.3436,31.3697,26565.2557
2009-09-29 13:05:00,47.91,47.99,47.91,47.97,27888.00705467372,31.3632,31.4156,31.3632,31.4025,27888.0071
2009-09-29 13:10:00,47.97,48.0,47.96,47.98,19400.352733686064,31.4025,31.4221,31.3959,31.409,19400.3527
2009-09-29 13:15:00,47.98,48.01,47.98,47.99,21935.626102292765,31.409,31.4287,31.409,31.4156,21935.6261
2009-09-29 13:20:00,47.99,48.0,47.95,47.98,21274.250440917105,31.4156,31.4221,31.3894,31.409,21274.2504
2009-09-29 13:25:00,47.98,47.99,47.97,47.99,17967.3721340388,31.409,31.4156,31.4025,31.4156,17967.3721
2009-09-29 13:30:00,47.99,47.99,47.97,47.97,13558.201058201055,31.4156,31.4156,31.4025,31.4025,13558.2011
2009-09-29 13:35:00,47.97,48.01,47.95,48.01,28990.299823633155,31.4025,31.4287,31.3894,31.4287,28990.2998
2009-09-29 13:40:00,48.01,48.06,48.0,48.05,35383.59788359788,31.4287,31.4614,31.4221,31.4548,35383.5979
2009-09-29 13:45:00,48.05,48.1,48.05,48.07,40454.14462081128,31.4548,31.4876,31.4548,31.4679,40454.1446
2009-09-29 13:50:00,48.07,48.17,48.06,48.16,63271.6049382716,31.4679,31.5334,31.4614,31.5268,63271.6049
2009-09-29 13:55:00,48.15,48.18,48.14,48.17,38249.55908289241,31.5203,31.5399,31.5138,31.5334,38249.5591
2009-09-29 14:00:00,48.18,48.18,48.11,48.13,26785.714285714283,31.5399,31.5399,31.4941,31.5072,26785.7143
2009-09-29 14:05:00,48.13,48.13,48.08,48.08,11353.615520282186,31.5072,31.5072,31.4745,31.4745,11353.6155
2009-09-29 14:10:00,48.08,48.13,48.05,48.13,30643.738977072306,31.4745,31.5072,31.4548,31.5072,30643.739
2009-09-29 14:15:00,48.13,48.15,48.11,48.13,32186.948853615515,31.5072,31.5203,31.4941,31.5072,32186.9489
2009-09-29 14:20:00,48.12,48.17,48.12,48.17,31966.49029982363,31.5007,31.5334,31.5007,31.5334,31966.4903
2009-09-29 14:25:00,48.17,48.23,48.17,48.2,37477.95414462081,31.5334,31.5727,31.5334,31.553,37477.9541
2009-09-29 14:30:00,48.21,48.23,48.14,48.15,37477.95414462081,31.5596,31.5727,31.5138,31.5203,37477.9541
2009-09-29 14:35:00,48.13,48.14,48.11,48.11,19951.499118165782,31.5072,31.5138,31.4941,31.4941,19951.4991
2009-09-29 14:40:00,48.11,48.12,48.09,48.12,23699.294532627864,31.4941,31.5007,31.481,31.5007,23699.2945
2009-09-29 14:45:00,48.12,48.2,48.12,48.19,42107.58377425044,31.5007,31.553,31.5007,31.5465,42107.5838
2009-09-29 14:50:00,48.19,48.19,48.12,48.12,28108.465608465605,31.5465,31.5465,31.5007,31.5007,28108.4656
2009-09-29 14:55:00,48.12,48.15,48.07,48.08,59082.89241622575,31.5007,31.5203,31.4679,31.4745,59082.8924
2009-09-29 15:00:00,48.08,48.08,48.05,48.05,25242.50440917108,31.4745,31.4745,31.4548,31.4548,25242.5044
2009-09-29 15:05:00,48.05,48.05,48.02,48.02,27777.777777777774,31.4548,31.4548,31.4352,31.4352,27777.7778
2009-09-29 15:10:00,48.02,48.03,47.97,47.99,40123.456790123455,31.4352,31.4417,31.4025,31.4156,40123.4568
2009-09-29 15:15:00,47.98,47.99,47.96,47.97,31635.8024691358,31.409,31.4156,31.3959,31.4025,31635.8025
2009-09-29 15:20:00,47.97,48.04,47.96,48.0,45855.37918871252,31.4025,31.4483,31.3959,31.4221,45855.3792
2009-09-29 15:25:00,48.0,48.02,47.93,47.94,56768.07760141093,31.4221,31.4352,31.3763,31.3828,56768.0776
2009-09-29 15:30:00,47.92,47.95,47.9,47.95,43430.33509700176,31.3697,31.3894,31.3566,31.3894,43430.3351
2009-09-29 15:35:00,47.95,48.02,47.94,48.0,38800.70546737213,31.3894,31.4352,31.3828,31.4221,38800.7055
2009-09-29 15:40:00,47.99,48.0,47.95,47.98,50264.55026455026,31.4156,31.4221,31.3894,31.409,50264.5503
2009-09-29 15:45:00,47.97,48.01,47.95,47.97,53130.51146384479,31.4025,31.4287,31.3894,31.4025,53130.5115
2009-09-29 15:50:00,47.97,47.99,47.88,47.88,69995.59082892415,31.4025,31.4156,31.3436,31.3436,69995.5908
2009-09-29 15:55:00,47.89,47.9,47.83,47.85,98434.7442680776,31.3501,31.3566,31.3108,31.3239,98434.7443
2009-09-30 09:30:00,48.04,48.04,47.65,47.69,69775.13227513227,31.4483,31.4483,31.193,31.2192,69775.1323
2009-09-30 09:35:00,47.68,47.78,47.52,47.63,30864.197530864192,31.2126,31.2781,31.1079,31.1799,30864.1975
2009-09-30 09:40:00,47.63,47.67,47.23,47.24,39792.76895943562,31.1799,31.2061,30.918,30.9246,39792.769
2009-09-30 09:45:00,47.24,47.24,46.97,46.99,38359.78835978836,30.9246,30.9246,30.7478,30.7609,38359.7884
2009-09-30 09:50:00,47.01,47.07,46.97,47.07,17746.91358024691,30.774,30.8133,30.7478,30.8133,17746.9136
2009-09-30 09:55:00,47.07,47.07,46.7,46.8,30313.05114638448,30.8133,30.8133,30.5711,30.6366,30313.0511
2009-09-30 10:00:00,46.8,46.94,46.75,46.88,32627.86596119929,30.6366,30.7282,30.6038,30.6889,32627.866
2009-09-30 10:05:00,46.91,46.91,46.78,46.82,23037.9188712522,30.7086,30.7086,30.6235,30.6496,23037.9189
2009-09-30 10:10:00,46.81,46.99,46.79,46.98,20171.95767195767,30.6431,30.7609,30.63,30.7544,20171.9577
2009-09-30 10:15:00,46.98,47.03,46.96,47.0,15321.869488536153,30.7544,30.7871,30.7413,30.7675,15321.8695
2009-09-30 10:20:00,47.0,47.07,46.94,47.06,15321.869488536153,30.7675,30.8133,30.7282,30.8068,15321.8695
2009-09-30 10:25:00,47.06,47.07,46.96,47.06,14329.805996472662,30.8068,30.8133,30.7413,30.8068,14329.806
2009-09-30 10:30:00,47.06,47.12,46.89,46.9,51146.38447971781,30.8068,30.846,30.6955,30.702,51146.3845
2009-09-30 10:35:00,46.9,46.93,46.84,46.86,27557.319223985887,30.702,30.7217,30.6627,30.6758,27557.3192
2009-09-30 10:40:00,46.88,46.88,46.78,46.79,31746.031746031746,30.6889,30.6889,30.6235,30.63,31746.0317
2009-09-30 10:45:00,46.78,46.79,46.72,46.76,25462.96296296296,30.6235,30.63,30.5842,30.6104,25462.963
2009-09-30 10:50:00,46.76,46.82,46.76,46.8,27888.00705467372,30.6104,30.6496,30.6104,30.6366,27888.0071
2009-09-30 10:55:00,46.8,46.82,46.77,46.81,18738.977072310405,30.6366,30.6496,30.6169,30.6431,18738.9771
2009-09-30 11:00:00,46.82,46.97,46.81,46.97,32076.719576719574,30.6496,30.7478,30.6431,30.7478,32076.7196
2009-09-30 11:05:00,46.97,46.99,46.94,46.97,24140.21164021164,30.7478,30.7609,30.7282,30.7478,24140.2116
2009-09-30 11:10:00,46.98,47.0,46.94,46.95,19290.123456790123,30.7544,30.7675,30.7282,30.7348,19290.1235
2009-09-30 11:15:00,46.95,46.96,46.9,46.93,12235.449735449734,30.7348,30.7413,30.702,30.7217,12235.4497
2009-09-30 11:20:00,46.93,46.93,46.86,46.88,16534.391534391532,30.7217,30.7217,30.6758,30.6889,16534.3915
2009-09-30 11:25:00,46.88,46.96,46.88,46.96,40454.14462081128,30.6889,30.7413,30.6889,30.7413,40454.1446
2009-09-30 11:30:00,46.96,47.01,46.94,47.01,12566.137566137564,30.7413,30.774,30.7282,30.774,12566.1376
2009-09-30 11:35:00,47.02,47.04,46.88,46.88,42879.18871252204,30.7806,30.7937,30.6889,30.6889,42879.1887
2009-09-30 11:40:00,46.9,46.9,46.68,46.7,51807.760141093466,30.702,30.702,30.558,30.5711,51807.7601
2009-09-30 11:45:00,46.69,46.71,46.69,46.7,9149.029982363314,30.5645,30.5776,30.5645,30.5711,9149.03
2009-09-30 11:50:00,46.7,46.7,46.67,46.68,16203.703703703704,30.5711,30.5711,30.5515,30.558,16203.7037
2009-09-30 11:55:00,46.68,46.85,46.67,46.78,20723.104056437387,30.558,30.6693,30.5515,30.6235,20723.1041
2009-09-30 12:00:00,46.78,46.78,46.71,46.76,14770.723104056437,30.6235,30.6235,30.5776,30.6104,14770.7231
2009-09-30 12:05:00,46.76,46.76,46.69,46.7,14770.723104056437,30.6104,30.6104,30.5645,30.5711,14770.7231
2009-09-30 12:10:00,46.7,46.79,46.69,46.79,9149.029982363314,30.5711,30.63,30.5645,30.63,9149.03
2009-09-30 12:15:00,46.78,46.88,46.78,46.85,11243.38624338624,30.6235,30.6889,30.6235,30.6693,11243.3862
2009-09-30 12:20:00,46.83,46.86,46.81,46.85,5621.693121693121,30.6562,30.6758,30.6431,30.6693,5621.6931
2009-09-30 12:25:00,46.86,46.9,46.83,46.85,13888.888888888889,30.6758,30.702,30.6562,30.6693,13888.8889
2009-09-30 12:30:00,46.86,46.93,46.85,46.9,17746.91358024691,30.6758,30.7217,30.6693,30.702,17746.9136
2009-09-30 12:35:00,46.89,46.89,46.83,46.83,13227.513227513226,30.6955,30.6955,30.6562,30.6562,13227.5132
2009-09-30 12:40:00,46.82,46.88,46.81,46.86,10030.864197530864,30.6496,30.6889,30.6431,30.6758,10030.8642
2009-09-30 12:45:00,46.85,46.97,46.85,46.94,11904.761904761905,30.6693,30.7478,30.6693,30.7282,11904.7619
2009-09-30 12:50:00,46.96,47.1,46.94,47.07,16975.308641975305,30.7413,30.8329,30.7282,30.8133,16975.3086
2009-09-30 12:55:00,47.06,47.14,47.06,47.07,18628.74779541446,30.8068,30.8591,30.8068,30.8133,18628.7478
2009-09-30 13:00:00,47.07,47.27,47.07,47.24,22707.231040564373,30.8133,30.9442,30.8133,30.9246,22707.231
2009-09-30 13:05:00,47.23,47.36,47.23,47.32,37257.49559082892,30.918,31.0031,30.918,30.977,37257.4956
2009-09-30 13:10:00,47.32,47.33,47.27,47.29,14991.181657848325,30.977,30.9835,30.9442,30.9573,14991.1817
2009-09-30 13:15:00,47.27,47.3,47.21,47.22,7054.673721340388,30.9442,30.9639,30.905,30.9115,7054.6737
2009-09-30 13:20:00,47.23,47.27,47.2,47.23,32848.324514991175,30.918,30.9442,30.8984,30.918,32848.3245
2009-09-30 13:25:00,47.22,47.23,47.17,47.17,9149.029982363314,30.9115,30.918,30.8788,30.8788,9149.03
2009-09-30 13:30:00,47.17,47.21,47.17,47.19,9920.63492063492,30.8788,30.905,30.8788,30.8919,9920.6349
2009-09-30 13:35:00,47.19,47.21,47.09,47.09,13558.201058201055,30.8919,30.905,30.8264,30.8264,13558.2011
2009-09-30 13:40:00,47.09,47.14,47.01,47.01,10251.32275132275,30.8264,30.8591,30.774,30.774,10251.3228
2009-09-30 13:45:00,47.03,47.05,47.01,47.02,6393.298059964726,30.7871,30.8002,30.774,30.7806,6393.2981
2009-09-30 13:50:00,47.03,47.11,47.03,47.07,9369.488536155202,30.7871,30.8395,30.7871,30.8133,9369.4885
2009-09-30 13:55:00,47.07,47.08,46.97,46.99,6062.610229276896,30.8133,30.8199,30.7478,30.7609,6062.6102
2009-09-30 14:00:00,46.99,47.03,46.91,47.03,11133.156966490298,30.7609,30.7871,30.7086,30.7871,11133.157
2009-09-30 14:05:00,47.03,47.07,47.03,47.05,9479.717813051146,30.7871,30.8133,30.7871,30.8002,9479.7178
2009-09-30 14:10:00,47.05,47.06,47.02,47.03,10582.01058201058,30.8002,30.8068,30.7806,30.7871,10582.0106
2009-09-30 14:15:00,47.03,47.09,47.03,47.09,10692.239858906523,30.7871,30.8264,30.7871,30.8264,10692.2399
2009-09-30 14:20:00,47.07,47.11,47.03,47.06,9479.717813051146,30.8133,30.8395,30.7871,30.8068,9479.7178
2009-09-30 14:25:00,47.06,47.07,47.04,47.05,9920.63492063492,30.8068,30.8133,30.7937,30.8002,9920.6349
2009-09-30 14:30:00,47.05,47.08,46.99,47.07,12455.90828924162,30.8002,30.8199,30.7609,30.8133,12455.9083
2009-09-30 14:35:00,47.07,47.13,47.07,47.07,13558.201058201055,30.8133,30.8526,30.8133,30.8133,13558.2011
2009-09-30 14:40:00,47.09,47.22,47.08,47.19,12014.991181657848,30.8264,30.9115,30.8199,30.8919,12014.9912
2009-09-30 14:45:00,47.2,47.21,47.1,47.11,10692.239858906523,30.8984,30.905,30.8329,30.8395,10692.2399
2009-09-30 14:50:00,47.12,47.12,46.97,46.97,14550.264550264548,30.846,30.846,30.7478,30.7478,14550.2646
2009-09-30 14:55:00,46.99,47.03,46.93,46.94,17526.455026455023,30.7609,30.7871,30.7217,30.7282,17526.455
2009-09-30 15:00:00,46.91,46.92,46.79,46.82,40674.60317460317,30.7086,30.7151,30.63,30.6496,40674.6032
2009-09-30 15:05:00,46.83,46.84,46.74,46.81,22597.001763668428,30.6562,30.6627,30.5973,30.6431,22597.0018
2009-09-30 15:10:00,46.83,46.84,46.74,46.78,29872.1340388007,30.6562,30.6627,30.5973,30.6235,29872.134
2009-09-30 15:15:00,46.78,46.82,46.74,46.81,24801.5873015873,30.6235,30.6496,30.5973,30.6431,24801.5873
2009-09-30 15:20:00,46.81,46.85,46.8,46.81,17526.455026455023,30.6431,30.6693,30.6366,30.6431,17526.455
2009-09-30 15:25:00,46.81,46.88,46.75,46.78,27667.548500881832,30.6431,30.6889,30.6038,30.6235,27667.5485
2009-09-30 15:30:00,46.77,46.94,46.75,46.89,39682.53968253968,30.6169,30.7282,30.6038,30.6955,39682.5397
2009-09-30 15:35:00,46.9,46.92,46.83,46.91,42768.9594356261,30.702,30.7151,30.6562,30.7086,42768.9594
2009-09-30 15:40:00,46.91,46.99,46.87,46.97,94356.26102292768,30.7086,30.7609,30.6824,30.7478,94356.261
2009-09-30 15:45:00,46.96,47.06,46.89,47.05,47949.735449735446,30.7413,30.8068,30.6955,30.8002,47949.7354
2009-09-30 15:50:00,47.04,47.12,47.01,47.06,71649.02998236331,30.7937,30.846,30.774,30.8068,71649.03
2009-09-30 15:55:00,47.07,47.07,46.91,46.91,156966.4902998236,30.8133,30.8133,30.7086,30.7086,156966.4903
2009-10-01 09:30:00,46.7,46.88,46.4,46.4,83443.56261022927,30.5711,30.6889,30.3747,30.3747,83443.5626
2009-10-01 09:35:00,46.4,46.4,46.15,46.19,70105.8201058201,30.3747,30.3747,30.211,30.2372,70105.8201
2009-10-01 09:40:00,46.19,46.31,46.15,46.22,45855.37918871252,30.2372,30.3158,30.211,30.2569,45855.3792
2009-10-01 09:45:00,46.22,46.32,46.19,46.31,41225.74955908289,30.2569,30.3223,30.2372,30.3158,41225.7496
2009-10-01 09:50:00,46.33,46.33,46.19,46.25,27777.777777777774,30.3289,30.3289,30.2372,30.2765,27777.7778
2009-10-01 09:55:00,46.25,46.42,46.25,46.42,19841.26984126984,30.2765,30.3878,30.2765,30.3878,19841.2698
2009-10-01 10:00:00,46.44,46.52,46.1,46.2,62059.08289241622,30.4009,30.4533,30.1783,30.2438,62059.0829
2009-10-01 10:05:00,46.2,46.25,46.0,46.03,37477.95414462081,30.2438,30.2765,30.1129,30.1325,37477.9541
2009-10-01 10:10:00,46.03,46.13,46.02,46.1,18408.289241622573,30.1325,30.198,30.1259,30.1783,18408.2892
2009-10-01 10:15:00,46.09,46.18,46.05,46.18,21825.396825396823,30.1718,30.2307,30.1456,30.2307,21825.3968
2009-10-01 10:20:00,46.19,46.27,46.18,46.23,14991.181657848325,30.2372,30.2896,30.2307,30.2634,14991.1817
2009-10-01 10:25:00,46.24,46.28,46.2,46.22,35273.36860670194,30.27,30.2962,30.2438,30.2569,35273.3686
2009-10-01 10:30:00,46.22,46.27,46.16,46.19,27006.17283950617,30.2569,30.2896,30.2176,30.2372,27006.1728
2009-10-01 10:35:00,46.2,46.29,46.15,46.16,18518.518518518515,30.2438,30.3027,30.211,30.2176,18518.5185
2009-10-01 10:40:00,46.15,46.24,46.13,46.16,19069.66490299824,30.211,30.27,30.198,30.2176,19069.6649
2009-10-01 10:45:00,46.19,46.19,46.05,46.11,25793.65079365079,30.2372,30.2372,30.1456,30.1849,25793.6508
2009-10-01 10:50:00,46.13,46.15,46.06,46.08,11463.84479717813,30.198,30.211,30.1521,30.1652,11463.8448
2009-10-01 10:55:00,46.09,46.16,46.0,46.03,20392.416225749555,30.1718,30.2176,30.1129,30.1325,20392.4162
2009-10-01 11:00:00,46.03,46.03,45.89,45.92,36265.43209876543,30.1325,30.1325,30.0408,30.0605,36265.4321
2009-10-01 11:05:00,45.92,45.98,45.87,45.87,24470.89947089947,30.0605,30.0998,30.0278,30.0278,24470.8995
2009-10-01 11:10:00,45.9,45.94,45.86,45.88,31305.11463844797,30.0474,30.0736,30.0212,30.0343,31305.1146
2009-10-01 11:15:00,45.91,45.94,45.86,45.88,20282.18694885361,30.0539,30.0736,30.0212,30.0343,20282.1869
2009-10-01 11:20:00,45.91,45.94,45.88,45.9,9589.947089947089,30.0539,30.0736,30.0343,30.0474,9589.9471
2009-10-01 11:25:00,45.92,45.94,45.78,45.8,26675.485008818338,30.0605,30.0736,29.9688,29.9819,26675.485
2009-10-01 11:30:00,45.81,45.83,45.77,45.8,12345.679012345678,29.9885,30.0016,29.9623,29.9819,12345.679
2009-10-01 11:35:00,45.8,45.8,45.71,45.75,32958.55379188712,29.9819,29.9819,29.923,29.9492,32958.5538
2009-10-01 11:40:00,45.74,45.78,45.73,45.76,26785.714285714283,29.9427,29.9688,29.9361,29.9557,26785.7143
2009-10-01 11:45:00,45.76,45.78,45.73,45.78,29431.216931216928,29.9557,29.9688,29.9361,29.9688,29431.2169
2009-10-01 11:50:00,45.79,45.82,45.79,45.8,17746.91358024691,29.9754,29.995,29.9754,29.9819,17746.9136
2009-10-01 11:55:00,45.8,45.8,45.68,45.7,21825.396825396823,29.9819,29.9819,29.9034,29.9165,21825.3968
2009-10-01 12:00:00,45.7,45.71,45.64,45.64,24581.12874779541,29.9165,29.923,29.8772,29.8772,24581.1287
2009-10-01 12:05:00,45.64,45.7,45.63,45.7,91490.29982363316,29.8772,29.9165,29.8706,29.9165,91490.2998
2009-10-01 12:10:00,45.7,45.8,45.7,45.73,50154.32098765432,29.9165,29.9819,29.9165,29.9361,50154.321
2009-10-01 12:15:00,45.73,45.8,45.73,45.78,20723.104056437387,29.9361,29.9819,29.9361,29.9688,20723.1041
2009-10-01 12:20:00,45.76,45.83,45.76,45.81,31305.11463844797,29.9557,30.0016,29.9557,29.9885,31305.1146
2009-10-01 12:25:00,45.81,45.81,45.74,45.75,33068.783068783065,29.9885,29.9885,29.9427,29.9492,33068.7831
2009-10-01 12:30:00,45.76,45.81,45.75,45.77,29100.529100529096,29.9557,29.9885,29.9492,29.9623,29100.5291
2009-10-01 12:35:00,45.77,45.8,45.75,45.78,23478.835978835978,29.9623,29.9819,29.9492,29.9688,23478.836
2009-10-01 12:40:00,45.77,45.8,45.74,45.74,21384.47971781305,29.9623,29.9819,29.9427,29.9427,21384.4797
2009-10-01 12:45:00,45.74,45.76,45.7,45.71,40784.83245149911,29.9427,29.9557,29.9165,29.923,40784.8325
2009-10-01 12:50:00,45.74,45.78,45.72,45.78,23258.377425044087,29.9427,29.9688,29.9296,29.9688,23258.3774
2009-10-01 12:55:00,45.77,45.81,45.76,45.77,36485.89065255732,29.9623,29.9885,29.9557,29.9623,36485.8907
2009-10-01 13:00:00,45.76,45.78,45.69,45.71,32186.948853615515,29.9557,29.9688,29.9099,29.923,32186.9489
2009-10-01 13:05:00,45.72,45.73,45.62,45.63,33289.241622574955,29.9296,29.9361,29.8641,29.8706,33289.2416
2009-10-01 13:10:00,45.63,45.63,45.55,45.59,24801.5873015873,29.8706,29.8706,29.8183,29.8445,24801.5873
2009-10-01 13:15:00,45.59,45.61,45.54,45.54,23919.75308641975,29.8445,29.8576,29.8117,29.8117,23919.7531
2009-10-01 13:20:00,45.54,45.6,45.51,45.55,42107.58377425044,29.8117,29.851,29.7921,29.8183,42107.5838
2009-10-01 13:25:00,45.57,45.63,45.53,45.62,29210.75837742504,29.8314,29.8706,29.8052,29.8641,29210.7584
2009-10-01 13:30:00,45.63,45.66,45.53,45.58,38910.93474426808,29.8706,29.8903,29.8052,29.8379,38910.9347
2009-10-01 13:35:00,45.6,45.67,45.58,45.64,28990.299823633155,29.851,29.8968,29.8379,29.8772,28990.2998
2009-10-01 13:40:00,45.64,45.79,45.64,45.76,34611.992945326274,29.8772,29.9754,29.8772,29.9557,34611.9929
2009-10-01 13:45:00,45.75,45.76,45.7,45.7,27336.860670194,29.9492,29.9557,29.9165,29.9165,27336.8607
2009-10-01 13:50:00,45.7,45.72,45.65,45.65,42658.73015873016,29.9165,29.9296,29.8837,29.8837,42658.7302
2009-10-01 13:55:00,45.65,45.66,45.55,45.66,51256.61375661375,29.8837,29.8903,29.8183,29.8903,51256.6138
2009-10-01 14:00:00,45.65,45.66,45.6,45.61,47729.27689594356,29.8837,29.8903,29.851,29.8576,47729.2769
2009-10-01 14:05:00,45.61,45.74,45.57,45.72,41335.97883597883,29.8576,29.9427,29.8314,29.9296,41335.9788
2009-10-01 14:10:00,45.72,45.74,45.67,45.68,27226.631393298056,29.9296,29.9427,29.8968,29.9034,27226.6314
2009-10-01 14:15:00,45.69,45.7,45.6,45.62,41005.291005291,29.9099,29.9165,29.851,29.8641,41005.291
2009-10-01 14:20:00,45.62,45.65,45.6,45.64,19400.352733686064,29.8641,29.8837,29.851,29.8772,19400.3527
2009-10-01 14:25:00,45.65,45.72,45.6,45.65,28880.07054673721,29.8837,29.9296,29.851,29.8837,28880.0705
2009-10-01 14:30:00,45.65,45.68,45.58,45.59,30533.509700176364,29.8837,29.9034,29.8379,29.8445,30533.5097
2009-10-01 14:35:00,45.59,45.66,45.59,45.63,21935.626102292765,29.8445,29.8903,29.8445,29.8706,21935.6261
2009-10-01 14:40:00,45.63,45.63,45.54,45.56,45745.149911816574,29.8706,29.8706,29.8117,29.8248,45745.1499
2009-10-01 14:45:00,45.57,45.67,45.57,45.65,25022.045855379187,29.8314,29.8968,29.8314,29.8837,25022.0459
2009-10-01 14:50:00,45.66,45.69,45.6,45.68,38470.0176366843,29.8903,29.9099,29.851,29.9034,38470.0176
2009-10-01 14:55:00,45.67,45.7,45.62,45.63,47949.735449735446,29.8968,29.9165,29.8641,29.8706,47949.7354
2009-10-01 15:00:00,45.64,45.67,45.61,45.63,45304.2328042328,29.8772,29.8968,29.8576,29.8706,45304.2328
2009-10-01 15:05:00,45.64,45.67,45.61,45.65,36706.3492063492,29.8772,29.8968,29.8576,29.8837,36706.3492
2009-10-01 15:10:00,45.66,45.73,45.63,45.7,43650.79365079365,29.8903,29.9361,29.8706,29.9165,43650.7937
2009-10-01 15:15:00,45.7,45.74,45.7,45.71,35383.59788359788,29.9165,29.9427,29.9165,29.923,35383.5979
2009-10-01 15:20:00,45.73,45.73,45.65,45.71,54232.80423280423,29.9361,29.9361,29.8837,29.923,54232.8042
2009-10-01 15:25:00,45.72,45.72,45.61,45.63,40674.60317460317,29.9296,29.9296,29.8576,29.8706,40674.6032
2009-10-01 15:30:00,45.63,45.72,45.62,45.68,56878.30687830688,29.8706,29.9296,29.8641,29.9034,56878.3069
2009-10-01 15:35:00,45.68,45.7,45.64,45.68,46626.98412698412,29.9034,29.9165,29.8772,29.9034,46626.9841
2009-10-01 15:40:00,45.68,45.7,45.54,45.58,132164.90299823633,29.9034,29.9165,29.8117,29.8379,132164.903
2009-10-01 15:45:00,45.58,45.62,45.58,45.6,75507.05467372133,29.8379,29.8641,29.8379,29.851,75507.0547
2009-10-01 15:50:00,45.6,45.61,45.42,45.45,144731.0405643739,29.851,29.8576,29.7332,29.7528,144731.0406
2009-10-01 15:55:00,45.44,45.46,45.35,45.35,232473.5449735449,29.7463,29.7594,29.6873,29.6873,232473.545
2009-10-02 09:30:00,45.7,46.46,45.6,46.25,139550.26455026455,29.9165,30.414,29.851,30.2765,139550.2646
2009-10-02 09:35:00,46.25,46.42,46.09,46.16,121913.58024691357,30.2765,30.3878,30.1718,30.2176,121913.5802
2009-10-02 09:40:00,46.18,46.19,46.0,46.02,48170.19400352733,30.2307,30.2372,30.1129,30.1259,48170.194
2009-10-02 09:45:00,46.02,46.19,46.0,46.17,64373.89770723103,30.1259,30.2372,30.1129,30.2241,64373.8977
2009-10-02 09:50:00,46.18,46.19,46.04,46.13,88073.1922398589,30.2307,30.2372,30.139,30.198,88073.1922
2009-10-02 09:55:00,46.12,46.19,45.96,45.98,37147.266313932974,30.1914,30.2372,30.0867,30.0998,37147.2663
2009-10-02 10:00:00,46.0,46.04,45.89,46.03,73412.6984126984,30.1129,30.139,30.0408,30.1325,73412.6984
2009-10-02 10:05:00,46.03,46.03,45.71,45.76,48280.42328042328,30.1325,30.1325,29.923,29.9557,48280.4233
2009-10-02 10:10:00,45.74,45.84,45.63,45.7,43761.02292768959,29.9427,30.0081,29.8706,29.9165,43761.0229
2009-10-02 10:15:00,45.7,45.8,45.63,45.68,47949.735449735446,29.9165,29.9819,29.8706,29.9034,47949.7354
2009-10-02 10:20:00,45.7,45.77,45.66,45.72,41556.43738977072,29.9165,29.9623,29.8903,29.9296,41556.4374
2009-10-02 10:25:00,45.72,45.81,45.72,45.79,48500.881834215164,29.9296,29.9885,29.9296,29.9754,48500.8818
2009-10-02 10:30:00,45.79,45.82,45.68,45.8,84545.85537918871,29.9754,29.995,29.9034,29.9819,84545.8554
2009-10-02 10:35:00,45.79,45.88,45.78,45.83,73633.15696649029,29.9754,30.0343,29.9688,30.0016,73633.157
2009-10-02 10:40:00,45.86,45.9,45.82,45.88,84545.85537918871,30.0212,30.0474,29.995,30.0343,84545.8554
2009-10-02 10:45:00,45.89,45.9,45.78,45.78,50374.7795414462,30.0408,30.0474,29.9688,29.9688,50374.7795
2009-10-02 10:50:00,45.79,45.88,45.75,45.79,32076.719576719574,29.9754,30.0343,29.9492,29.9754,32076.7196
2009-10-02 10:55:00,45.8,45.86,45.76,45.79,27116.402116402114,29.9819,30.0212,29.9557,29.9754,27116.4021
2009-10-02 11:00:00,45.78,45.8,45.76,45.79,34501.76366843033,29.9688,29.9819,29.9557,29.9754,34501.7637
2009-10-02 11:05:00,45.79,45.79,45.65,45.65,25462.96296296296,29.9754,29.9754,29.8837,29.8837,25462.963
2009-10-02 11:10:00,45.66,45.68,45.64,45.66,33950.61728395061,29.8903,29.9034,29.8772,29.8903,33950.6173
2009-10-02 11:15:00,45.66,45.76,45.66,45.7,59634.03880070546,29.8903,29.9557,29.8903,29.9165,59634.0388
2009-10-02 11:20:00,45.71,45.72,45.66,45.7,34501.76366843033,29.923,29.9296,29.8903,29.9165,34501.7637
2009-10-02 11:25:00,45.71,45.73,45.66,45.68,62169.312169312165,29.923,29.9361,29.8903,29.9034,62169.3122
2009-10-02 11:30:00,45.68,45.84,45.67,45.73,54122.57495590828,29.9034,30.0081,29.8968,29.9361,54122.575
2009-10-02 11:35:00,45.7,45.79,45.7,45.76,45745.149911816574,29.9165,29.9754,29.9165,29.9557,45745.1499
2009-10-02 11:40:00,45.78,45.79,45.71,45.77,35604.056437389765,29.9688,29.9754,29.923,29.9623,35604.0564
2009-10-02 11:45:00,45.78,45.83,45.73,45.83,22486.772486772483,29.9688,30.0016,29.9361,30.0016,22486.7725
2009-10-02 11:50:00,45.84,45.87,45.8,45.82,22597.001763668428,30.0081,30.0278,29.9819,29.995,22597.0018
2009-10-02 11:55:00,45.81,45.83,45.74,45.78,56547.61904761904,29.9885,30.0016,29.9427,29.9688,56547.619
2009-10-02 12:00:00,45.78,45.86,45.77,45.86,37588.18342151675,29.9688,30.0212,29.9623,30.0212,37588.1834
2009-10-02 12:05:00,45.85,45.92,45.8,45.86,52799.82363315696,30.0147,30.0605,29.9819,30.0212,52799.8236
2009-10-02 12:10:00,45.85,45.87,45.79,45.8,19951.499118165782,30.0147,30.0278,29.9754,29.9819,19951.4991
2009-10-02 12:15:00,45.8,45.83,45.76,45.76,17526.455026455023,29.9819,30.0016,29.9557,29.9557,17526.455
2009-10-02 12:20:00,45.76,45.77,45.66,45.66,45855.37918871252,29.9557,29.9623,29.8903,29.8903,45855.3792
2009-10-02 12:25:00,45.67,45.7,45.63,45.66,54673.721340388,29.8968,29.9165,29.8706,29.8903,54673.7213
2009-10-02 12:30:00,45.66,45.7,45.65,45.66,28990.299823633155,29.8903,29.9165,29.8837,29.8903,28990.2998
2009-10-02 12:35:00,45.66,45.67,45.63,45.64,26895.943562610228,29.8903,29.8968,29.8706,29.8772,26895.9436
2009-10-02 12:40:00,45.64,45.7,45.56,45.56,35052.91005291005,29.8772,29.9165,29.8248,29.8248,35052.9101
2009-10-02 12:45:00,45.57,45.59,45.51,45.59,21384.47971781305,29.8314,29.8445,29.7921,29.8445,21384.4797
2009-10-02 12:50:00,45.59,45.61,45.54,45.55,65255.73192239858,29.8445,29.8576,29.8117,29.8183,65255.7319
2009-10-02 12:55:00,45.56,45.61,45.49,45.58,37147.266313932974,29.8248,29.8576,29.779,29.8379,37147.2663
2009-10-02 13:00:00,45.58,45.61,45.53,45.54,33950.61728395061,29.8379,29.8576,29.8052,29.8117,33950.6173
2009-10-02 13:05:00,45.53,45.54,45.51,45.51,20282.18694885361,29.8052,29.8117,29.7921,29.7921,20282.1869
2009-10-02 13:10:00,45.51,45.51,45.46,45.46,45965.60846560846,29.7921,29.7921,29.7594,29.7594,45965.6085
2009-10-02 13:15:00,45.47,45.47,45.36,45.37,54673.721340388,29.7659,29.7659,29.6939,29.7004,54673.7213
2009-10-02 13:20:00,45.37,45.43,45.33,45.41,53130.51146384479,29.7004,29.7397,29.6743,29.7266,53130.5115
2009-10-02 13:25:00,45.42,45.5,45.41,45.49,27667.548500881832,29.7332,29.7855,29.7266,29.779,27667.5485
2009-10-02 13:30:00,45.49,45.52,45.42,45.45,48831.56966490299,29.779,29.7986,29.7332,29.7528,48831.5697
2009-10-02 13:35:00,45.45,45.46,45.41,45.45,23148.148148148142,29.7528,29.7594,29.7266,29.7528,23148.1481
2009-10-02 13:40:00,45.45,45.5,45.42,45.5,29431.216931216928,29.7528,29.7855,29.7332,29.7855,29431.2169
2009-10-02 13:45:00,45.5,45.51,45.46,45.51,36265.43209876543,29.7855,29.7921,29.7594,29.7921,36265.4321
2009-10-02 13:50:00,45.51,45.56,45.51,45.53,60405.643738977065,29.7921,29.8248,29.7921,29.8052,60405.6437
2009-10-02 13:55:00,45.54,45.6,45.54,45.55,71208.11287477953,29.8117,29.851,29.8117,29.8183,71208.1129
2009-10-02 14:00:00,45.54,45.59,45.53,45.56,60185.185185185175,29.8117,29.8445,29.8052,29.8248,60185.1852
2009-10-02 14:05:00,45.56,45.63,45.56,45.6,36044.97354497354,29.8248,29.8706,29.8248,29.851,36044.9735
2009-10-02 14:10:00,45.61,45.65,45.59,45.61,36485.89065255732,29.8576,29.8837,29.8445,29.8576,36485.8907
2009-10-02 14:15:00,45.63,45.7,45.62,45.7,21164.02116402116,29.8706,29.9165,29.8641,29.9165,21164.0212
2009-10-02 14:20:00,45.7,45.72,45.65,45.68,40233.68606701939,29.9165,29.9296,29.8837,29.9034,40233.6861
2009-10-02 14:25:00,45.68,45.7,45.66,45.67,28880.07054673721,29.9034,29.9165,29.8903,29.8968,28880.0705
2009-10-02 14:30:00,45.67,45.71,45.67,45.7,24250.440917107582,29.8968,29.923,29.8968,29.9165,24250.4409
2009-10-02 14:35:00,45.7,45.75,45.69,45.72,20943.56261022928,29.9165,29.9492,29.9099,29.9296,20943.5626
2009-10-02 14:40:00,45.72,45.77,45.71,45.77,35934.7442680776,29.9296,29.9623,29.923,29.9623,35934.7443
2009-10-02 14:45:00,45.77,45.79,45.71,45.72,47178.13051146384,29.9623,29.9754,29.923,29.9296,47178.1305
2009-10-02 14:50:00,45.71,45.79,45.7,45.7,26895.943562610228,29.923,29.9754,29.9165,29.9165,26895.9436
2009-10-02 14:55:00,45.69,45.78,45.69,45.72,35163.13932980599,29.9099,29.9688,29.9099,29.9296,35163.1393
2009-10-02 15:00:00,45.72,45.72,45.66,45.7,29761.90476190476,29.9296,29.9296,29.8903,29.9165,29761.9048
2009-10-02 15:05:00,45.69,45.76,45.68,45.74,26675.485008818338,29.9099,29.9557,29.9034,29.9427,26675.485
2009-10-02 15:10:00,45.74,45.78,45.74,45.78,28769.841269841265,29.9427,29.9688,29.9427,29.9688,28769.8413
2009-10-02 15:15:00,45.78,45.79,45.7,45.72,35714.28571428571,29.9688,29.9754,29.9165,29.9296,35714.2857
2009-10-02 15:20:00,45.73,45.74,45.7,45.71,32076.719576719574,29.9361,29.9427,29.9165,29.923,32076.7196
2009-10-02 15:25:00,45.71,45.71,45.64,45.64,22817.460317460314,29.923,29.923,29.8772,29.8772,22817.4603
2009-10-02 15:30:00,45.65,45.78,45.65,45.76,42658.73015873016,29.8837,29.9688,29.8837,29.9557,42658.7302
2009-10-02 15:35:00,45.76,45.77,45.66,45.67,37367.724867724864,29.9557,29.9623,29.8903,29.8968,37367.7249
2009-10-02 15:40:00,45.67,45.67,45.62,45.62,27226.631393298056,29.8968,29.8968,29.8641,29.8641,27226.6314
2009-10-02 15:45:00,45.62,45.68,45.61,45.62,52689.59435626102,29.8641,29.9034,29.8576,29.8641,52689.5944
2009-10-02 15:50:00,45.64,45.64,45.48,45.56,69554.67372134038,29.8772,29.8772,29.7724,29.8248,69554.6737
2009-10-02 15:55:00,45.56,45.56,45.51,45.53,91159.61199294533,29.8248,29.8248,29.7921,29.8052,91159.612
2009-10-05 09:30:00,45.76,46.02,45.62,46.02,40123.456790123455,29.9557,30.1259,29.8641,30.1259,40123.4568
2009-10-05 09:35:00,46.0,46.0,45.71,45.84,32076.719576719574,30.1129,30.1129,29.923,30.0081,32076.7196
2009-10-05 09:40:00,45.9,46.0,45.8,45.82,38800.70546737213,30.0474,30.1129,29.9819,29.995,38800.7055
2009-10-05 09:45:00,45.83,45.9,45.72,45.72,19841.26984126984,30.0016,30.0474,29.9296,29.9296,19841.2698
2009-10-05 09:50:00,45.71,45.76,45.68,45.76,11463.84479717813,29.923,29.9557,29.9034,29.9557,11463.8448
2009-10-05 09:55:00,45.8,45.8,45.61,45.63,21494.70899470899,29.9819,29.9819,29.8576,29.8706,21494.709
2009-10-05 10:00:00,45.64,45.81,45.52,45.52,39021.16402116402,29.8772,29.9885,29.7986,29.7986,39021.164
2009-10-05 10:05:00,45.52,45.58,45.32,45.41,34722.22222222222,29.7986,29.8379,29.6677,29.7266,34722.2222
2009-10-05 10:10:00,45.4,45.47,45.34,45.41,30643.738977072306,29.7201,29.7659,29.6808,29.7266,30643.739
2009-10-05 10:15:00,45.43,45.45,45.34,45.44,24911.81657848324,29.7397,29.7528,29.6808,29.7463,24911.8166
2009-10-05 10:20:00,45.47,45.51,45.41,45.45,30202.821869488533,29.7659,29.7921,29.7266,29.7528,30202.8219
2009-10-05 10:25:00,45.46,45.51,45.42,45.51,17085.53791887125,29.7594,29.7921,29.7332,29.7921,17085.5379
2009-10-05 10:30:00,45.53,45.59,45.5,45.55,23148.148148148142,29.8052,29.8445,29.7855,29.8183,23148.1481
2009-10-05 10:35:00,45.54,45.6,45.46,45.56,28108.465608465605,29.8117,29.851,29.7594,29.8248,28108.4656
2009-10-05 10:40:00,45.58,45.62,45.57,45.61,20502.6455026455,29.8379,29.8641,29.8314,29.8576,20502.6455
2009-10-05 10:45:00,45.6,45.63,45.54,45.56,23037.9188712522,29.851,29.8706,29.8117,29.8248,23037.9189
2009-10-05 10:50:00,45.56,45.6,45.56,45.56,23037.9188712522,29.8248,29.851,29.8248,29.8248,23037.9189
2009-10-05 10:55:00,45.56,45.65,45.55,45.61,28769.841269841265,29.8248,29.8837,29.8183,29.8576,28769.8413
2009-10-05 11:00:00,45.62,45.66,45.6,45.63,28439.15343915344,29.8641,29.8903,29.851,29.8706,28439.1534
2009-10-05 11:05:00,45.64,45.64,45.56,45.56,28990.299823633155,29.8772,29.8772,29.8248,29.8248,28990.2998
2009-10-05 11:10:00,45.56,45.56,45.51,45.55,33399.47089947089,29.8248,29.8248,29.7921,29.8183,33399.4709
2009-10-05 11:15:00,45.55,45.55,45.42,45.45,36926.80776014109,29.8183,29.8183,29.7332,29.7528,36926.8078
2009-10-05 11:20:00,45.46,45.52,45.45,45.51,30864.197530864192,29.7594,29.7986,29.7528,29.7921,30864.1975
2009-10-05 11:25:00,45.52,45.53,45.49,45.5,16644.620811287477,29.7986,29.8052,29.779,29.7855,16644.6208
2009-10-05 11:30:00,45.5,45.55,45.48,45.49,18628.74779541446,29.7855,29.8183,29.7724,29.779,18628.7478
2009-10-05 11:35:00,45.5,45.51,45.37,45.37,23478.835978835978,29.7855,29.7921,29.7004,29.7004,23478.836
2009-10-05 11:40:00,45.37,45.4,45.36,45.37,58311.28747795414,29.7004,29.7201,29.6939,29.7004,58311.2875
2009-10-05 11:45:00,45.37,45.38,45.34,45.34,29210.75837742504,29.7004,29.707,29.6808,29.6808,29210.7584
2009-10-05 11:50:00,45.35,45.43,45.34,45.4,28659.611992945323,29.6873,29.7397,29.6808,29.7201,28659.612
2009-10-05 11:55:00,45.41,45.52,45.41,45.46,27006.17283950617,29.7266,29.7986,29.7266,29.7594,27006.1728
2009-10-05 12:00:00,45.48,45.51,45.42,45.43,23699.294532627864,29.7724,29.7921,29.7332,29.7397,23699.2945
2009-10-05 12:05:00,45.43,45.44,45.36,45.37,17085.53791887125,29.7397,29.7463,29.6939,29.7004,17085.5379
2009-10-05 12:10:00,45.37,45.37,45.32,45.37,15762.786596119928,29.7004,29.7004,29.6677,29.7004,15762.7866
2009-10-05 12:15:00,45.37,45.41,45.33,45.4,35383.59788359788,29.7004,29.7266,29.6743,29.7201,35383.5979
2009-10-05 12:20:00,45.39,45.48,45.39,45.48,18187.830687830687,29.7135,29.7724,29.7135,29.7724,18187.8307
2009-10-05 12:25:00,45.48,45.49,45.41,45.42,26234.567901234564,29.7724,29.779,29.7266,29.7332,26234.5679
2009-10-05 12:30:00,45.42,45.47,45.38,45.41,29431.216931216928,29.7332,29.7659,29.707,29.7266,29431.2169
2009-10-05 12:35:00,45.41,45.47,45.41,45.41,14770.723104056437,29.7266,29.7659,29.7266,29.7266,14770.7231
2009-10-05 12:40:00,45.42,45.49,45.41,45.46,21384.47971781305,29.7332,29.779,29.7266,29.7594,21384.4797
2009-10-05 12:45:00,45.48,45.53,45.46,45.53,23258.377425044087,29.7724,29.8052,29.7594,29.8052,23258.3774
2009-10-05 12:50:00,45.53,45.53,45.5,45.51,19620.81128747795,29.8052,29.8052,29.7855,29.7921,19620.8113
2009-10-05 12:55:00,45.53,45.53,45.5,45.51,20171.95767195767,29.8052,29.8052,29.7855,29.7921,20171.9577
2009-10-05 13:00:00,45.51,45.54,45.5,45.53,13007.05467372134,29.7921,29.8117,29.7855,29.8052,13007.0547
2009-10-05 13:05:00,45.53,45.55,45.52,45.54,17967.3721340388,29.8052,29.8183,29.7986,29.8117,17967.3721
2009-10-05 13:10:00,45.55,45.55,45.53,45.54,17967.3721340388,29.8183,29.8183,29.8052,29.8117,17967.3721
2009-10-05 13:15:00,45.54,45.55,45.51,45.53,20061.728395061727,29.8117,29.8183,29.7921,29.8052,20061.7284
2009-10-05 13:20:00,45.54,45.54,45.52,45.53,18959.43562610229,29.8117,29.8117,29.7986,29.8052,18959.4356
2009-10-05 13:25:00,45.54,45.56,45.53,45.55,12676.366843033507,29.8117,29.8248,29.8052,29.8183,12676.3668
2009-10-05 13:30:00,45.55,45.56,45.5,45.52,21494.70899470899,29.8183,29.8248,29.7855,29.7986,21494.709
2009-10-05 13:35:00,45.53,45.55,45.48,45.5,15432.098765432096,29.8052,29.8183,29.7724,29.7855,15432.0988
2009-10-05 13:40:00,45.5,45.51,45.47,45.49,21825.396825396823,29.7855,29.7921,29.7659,29.779,21825.3968
2009-10-05 13:45:00,45.49,45.53,45.49,45.52,32186.948853615515,29.779,29.8052,29.779,29.7986,32186.9489
2009-10-05 13:50:00,45.52,45.57,45.52,45.55,33509.70017636684,29.7986,29.8314,29.7986,29.8183,33509.7002
2009-10-05 13:55:00,45.55,45.55,45.51,45.53,15321.869488536153,29.8183,29.8183,29.7921,29.8052,15321.8695
2009-10-05 14:00:00,45.53,45.59,45.53,45.54,32407.407407407405,29.8052,29.8445,29.8052,29.8117,32407.4074
2009-10-05 14:05:00,45.54,45.6,45.53,45.54,33730.15873015873,29.8117,29.851,29.8052,29.8117,33730.1587
2009-10-05 14:10:00,45.55,45.59,45.52,45.55,54673.721340388,29.8183,29.8445,29.7986,29.8183,54673.7213
2009-10-05 14:15:00,45.56,45.61,45.56,45.61,13117.283950617282,29.8248,29.8576,29.8248,29.8576,13117.284
2009-10-05 14:20:00,45.61,45.65,45.58,45.63,40123.456790123455,29.8576,29.8837,29.8379,29.8706,40123.4568
2009-10-05 14:25:00,45.63,45.7,45.6,45.66,24691.358024691355,29.8706,29.9165,29.851,29.8903,24691.358
2009-10-05 14:30:00,45.67,45.75,45.66,45.67,22376.54320987654,29.8968,29.9492,29.8903,29.8968,22376.5432
2009-10-05 14:35:00,45.68,45.72,45.68,45.7,17416.225749559082,29.9034,29.9296,29.9034,29.9165,17416.2257
2009-10-05 14:40:00,45.7,45.72,45.63,45.7,46296.29629629629,29.9165,29.9296,29.8706,29.9165,46296.2963
2009-10-05 14:45:00,45.71,45.76,45.68,45.72,37477.95414462081,29.923,29.9557,29.9034,29.9296,37477.9541
2009-10-05 14:50:00,45.73,45.8,45.7,45.76,27667.548500881832,29.9361,29.9819,29.9165,29.9557,27667.5485
2009-10-05 14:55:00,45.77,45.83,45.72,45.76,65806.8783068783,29.9623,30.0016,29.9296,29.9557,65806.8783
2009-10-05 15:00:00,45.76,45.78,45.68,45.72,53681.65784832451,29.9557,29.9688,29.9034,29.9296,53681.6578
2009-10-05 15:05:00,45.7,45.82,45.68,45.82,35052.91005291005,29.9165,29.995,29.9034,29.995,35052.9101
2009-10-05 15:10:00,45.82,45.87,45.81,45.81,50044.09171075837,29.995,30.0278,29.9885,29.9885,50044.0917
2009-10-05 15:15:00,45.81,45.87,45.8,45.85,27888.00705467372,29.9885,30.0278,29.9819,30.0147,27888.0071
2009-10-05 15:20:00,45.85,45.86,45.82,45.86,32627.86596119929,30.0147,30.0212,29.995,30.0212,32627.866
2009-10-05 15:25:00,45.86,45.9,45.84,45.9,37808.64197530864,30.0212,30.0474,30.0081,30.0474,37808.642
2009-10-05 15:30:00,45.9,45.9,45.84,45.86,59193.12169312168,30.0474,30.0474,30.0081,30.0212,59193.1217
2009-10-05 15:35:00,45.86,45.9,45.85,45.86,48611.1111111111,30.0212,30.0474,30.0147,30.0212,48611.1111
2009-10-05 15:40:00,45.86,45.89,45.8,45.83,78813.93298059964,30.0212,30.0408,29.9819,30.0016,78813.933
2009-10-05 15:45:00,45.83,45.83,45.8,45.83,49933.86243386243,30.0016,30.0016,29.9819,30.0016,49933.8624
2009-10-05 15:50:00,45.82,45.83,45.74,45.75,82782.1869488536,29.995,30.0016,29.9427,29.9492,82782.1869
2009-10-05 15:55:00,45.75,45.75,45.72,45.72,119929.45326278658,29.9492,29.9492,29.9296,29.9296,119929.4533
2009-10-06 09:30:00,45.9,46.23,45.84,45.88,41887.12522045855,30.0474,30.2634,30.0081,30.0343,41887.1252
2009-10-06 09:35:00,45.9,46.18,45.89,46.02,43430.33509700176,30.0474,30.2307,30.0408,30.1259,43430.3351
2009-10-06 09:40:00,46.01,46.08,45.99,45.99,16754.85008818342,30.1194,30.1652,30.1063,30.1063,16754.8501
2009-10-06 09:45:00,46.0,46.06,46.0,46.03,19731.040564373896,30.1129,30.1521,30.1129,30.1325,19731.0406
2009-10-06 09:50:00,46.03,46.11,45.95,46.11,32186.948853615515,30.1325,30.1849,30.0801,30.1849,32186.9489
2009-10-06 09:55:00,46.11,46.17,46.04,46.07,19841.26984126984,30.1849,30.2241,30.139,30.1587,19841.2698
2009-10-06 10:00:00,46.06,46.12,46.02,46.1,36485.89065255732,30.1521,30.1914,30.1259,30.1783,36485.8907
2009-10-06 10:05:00,46.11,46.16,46.07,46.09,24470.89947089947,30.1849,30.2176,30.1587,30.1718,24470.8995
2009-10-06 10:10:00,46.09,46.09,46.05,46.07,13888.888888888889,30.1718,30.1718,30.1456,30.1587,13888.8889
2009-10-06 10:15:00,46.07,46.07,45.97,45.97,12786.596119929452,30.1587,30.1587,30.0932,30.0932,12786.5961
2009-10-06 10:20:00,45.98,46.0,45.9,45.97,16093.474426807756,30.0998,30.1129,30.0474,30.0932,16093.4744
2009-10-06 10:25:00,45.96,45.97,45.9,45.9,15873.015873015873,30.0867,30.0932,30.0474,30.0474,15873.0159
2009-10-06 10:30:00,45.89,45.98,45.87,45.96,14109.347442680775,30.0408,30.0998,30.0278,30.0867,14109.3474
2009-10-06 10:35:00,45.95,46.0,45.94,45.96,17746.91358024691,30.0801,30.1129,30.0736,30.0867,17746.9136
2009-10-06 10:40:00,45.97,46.09,45.96,46.05,18959.43562610229,30.0932,30.1718,30.0867,30.1456,18959.4356
2009-10-06 10:45:00,46.05,46.05,45.95,45.97,29431.216931216928,30.1456,30.1456,30.0801,30.0932,29431.2169
2009-10-06 10:50:00,45.97,45.98,45.94,45.96,8487.654320987653,30.0932,30.0998,30.0736,30.0867,8487.6543
2009-10-06 10:55:00,45.97,45.99,45.95,45.97,7275.132275132274,30.0932,30.1063,30.0801,30.0932,7275.1323
2009-10-06 11:00:00,45.98,45.98,45.96,45.96,8818.342151675484,30.0998,30.0998,30.0867,30.0867,8818.3422
2009-10-06 11:05:00,45.98,46.01,45.97,46.0,43099.64726631393,30.0998,30.1194,30.0932,30.1129,43099.6473
2009-10-06 11:10:00,46.0,46.05,45.97,45.98,54563.492063492056,30.1129,30.1456,30.0932,30.0998,54563.4921
2009-10-06 11:15:00,45.99,46.0,45.92,45.94,28218.69488536155,30.1063,30.1129,30.0605,30.0736,28218.6949
2009-10-06 11:20:00,45.92,45.94,45.9,45.92,28659.611992945323,30.0605,30.0736,30.0474,30.0605,28659.612
2009-10-06 11:25:00,45.93,45.96,45.91,45.94,26675.485008818338,30.067,30.0867,30.0539,30.0736,26675.485
2009-10-06 11:30:00,45.94,46.03,45.94,46.0,22597.001763668428,30.0736,30.1325,30.0736,30.1129,22597.0018
2009-10-06 11:35:00,46.0,46.0,45.96,45.99,23919.75308641975,30.1129,30.1129,30.0867,30.1063,23919.7531
2009-10-06 11:40:00,45.99,46.02,45.98,45.98,16093.474426807756,30.1063,30.1259,30.0998,30.0998,16093.4744
2009-10-06 11:45:00,45.98,46.01,45.93,45.93,10361.552028218694,30.0998,30.1194,30.067,30.067,10361.552
2009-10-06 11:50:00,45.93,45.94,45.86,45.86,14329.805996472662,30.067,30.0736,30.0212,30.0212,14329.806
2009-10-06 11:55:00,45.88,45.88,45.85,45.85,13227.513227513226,30.0343,30.0343,30.0147,30.0147,13227.5132
2009-10-06 12:00:00,45.85,45.89,45.85,45.87,10141.093474426809,30.0147,30.0408,30.0147,30.0278,10141.0935
2009-10-06 12:05:00,45.87,45.89,45.85,45.86,11574.074074074071,30.0278,30.0408,30.0147,30.0212,11574.0741
2009-10-06 12:10:00,45.86,45.87,45.83,45.84,10141.093474426809,30.0212,30.0278,30.0016,30.0081,10141.0935
2009-10-06 12:15:00,45.85,45.88,45.83,45.85,13778.659611992944,30.0147,30.0343,30.0016,30.0147,13778.6596
2009-10-06 12:20:00,45.84,45.87,45.8,45.81,16865.079365079364,30.0081,30.0278,29.9819,29.9885,16865.0794
2009-10-06 12:25:00,45.82,45.82,45.79,45.82,17085.53791887125,29.995,29.995,29.9754,29.995,17085.5379
2009-10-06 12:30:00,45.83,45.92,45.83,45.91,9810.405643738975,30.0016,30.0605,30.0016,30.0539,9810.4056
2009-10-06 12:35:00,45.91,45.98,45.91,45.92,11243.38624338624,30.0539,30.0998,30.0539,30.0605,11243.3862
2009-10-06 12:40:00,45.93,46.0,45.93,45.96,16424.162257495587,30.067,30.1129,30.067,30.0867,16424.1623
2009-10-06 12:45:00,45.96,45.96,45.87,45.87,19069.66490299824,30.0867,30.0867,30.0278,30.0278,19069.6649
2009-10-06 12:50:00,45.87,45.91,45.85,45.89,14329.805996472662,30.0278,30.0539,30.0147,30.0408,14329.806
2009-10-06 12:55:00,45.9,45.91,45.89,45.91,13668.430335097,30.0474,30.0539,30.0408,30.0539,13668.4303
2009-10-06 13:00:00,45.9,45.96,45.87,45.94,51366.84303350969,30.0474,30.0867,30.0278,30.0736,51366.843
2009-10-06 13:05:00,45.95,45.98,45.9,45.92,34722.22222222222,30.0801,30.0998,30.0474,30.0605,34722.2222
2009-10-06 13:10:00,45.92,45.97,45.91,45.96,17526.455026455023,30.0605,30.0932,30.0539,30.0867,17526.455
2009-10-06 13:15:00,45.97,46.0,45.93,45.97,10912.698412698412,30.0932,30.1129,30.067,30.0932,10912.6984
2009-10-06 13:20:00,45.98,46.0,45.96,46.0,9259.259259259255,30.0998,30.1129,30.0867,30.1129,9259.2593
2009-10-06 13:25:00,46.0,46.01,45.98,45.98,9700.176366843032,30.1129,30.1194,30.0998,30.0998,9700.1764
2009-10-06 13:30:00,45.97,45.97,45.91,45.94,11684.303350970016,30.0932,30.0932,30.0539,30.0736,11684.3034
2009-10-06 13:35:00,45.94,45.98,45.93,45.96,18959.43562610229,30.0736,30.0998,30.067,30.0867,18959.4356
2009-10-06 13:40:00,45.96,45.98,45.86,45.9,15211.64021164021,30.0867,30.0998,30.0212,30.0474,15211.6402
2009-10-06 13:45:00,45.9,45.99,45.89,45.93,26014.10934744268,30.0474,30.1063,30.0408,30.067,26014.1093
2009-10-06 13:50:00,45.92,46.0,45.9,46.0,44201.940035273365,30.0605,30.1129,30.0474,30.1129,44201.94
2009-10-06 13:55:00,46.02,46.07,46.01,46.05,20833.33333333333,30.1259,30.1587,30.1194,30.1456,20833.3333
2009-10-06 14:00:00,46.05,46.06,46.03,46.04,32517.636684303347,30.1456,30.1521,30.1325,30.139,32517.6367
2009-10-06 14:05:00,46.04,46.05,46.0,46.01,31966.49029982363,30.139,30.1456,30.1129,30.1194,31966.4903
2009-10-06 14:10:00,46.01,46.11,46.01,46.1,35163.13932980599,30.1194,30.1849,30.1194,30.1783,35163.1393
2009-10-06 14:15:00,46.1,46.11,46.06,46.09,29761.90476190476,30.1783,30.1849,30.1521,30.1718,29761.9048
2009-10-06 14:20:00,46.09,46.09,46.0,46.04,55114.638447971774,30.1718,30.1718,30.1129,30.139,55114.6384
2009-10-06 14:25:00,46.05,46.09,46.0,46.02,27998.23633156966,30.1456,30.1718,30.1129,30.1259,27998.2363
2009-10-06 14:30:00,46.02,46.08,45.99,46.05,33619.92945326278,30.1259,30.1652,30.1063,30.1456,33619.9295
2009-10-06 14:35:00,46.04,46.1,46.01,46.1,30974.426807760137,30.139,30.1783,30.1194,30.1783,30974.4268
2009-10-06 14:40:00,46.1,46.1,46.08,46.09,24911.81657848324,30.1783,30.1783,30.1652,30.1718,24911.8166
2009-10-06 14:45:00,46.09,46.13,46.07,46.1,56768.07760141093,30.1718,30.198,30.1587,30.1783,56768.0776
2009-10-06 14:50:00,46.1,46.11,46.09,46.09,27116.402116402114,30.1783,30.1849,30.1718,30.1718,27116.4021
2009-10-06 14:55:00,46.09,46.1,46.06,46.08,37037.03703703703,30.1718,30.1783,30.1521,30.1652,37037.037
2009-10-06 15:00:00,46.08,46.09,46.07,46.07,24911.81657848324,30.1652,30.1718,30.1587,30.1587,24911.8166
2009-10-06 15:05:00,46.07,46.18,46.06,46.09,32517.636684303347,30.1587,30.2307,30.1521,30.1718,32517.6367
2009-10-06 15:10:00,46.1,46.15,46.09,46.12,29320.987654320983,30.1783,30.211,30.1718,30.1914,29320.9877
2009-10-06 15:15:00,46.11,46.14,46.08,46.08,19731.040564373896,30.1849,30.2045,30.1652,30.1652,19731.0406
2009-10-06 15:20:00,46.08,46.08,46.05,46.05,28880.07054673721,30.1652,30.1652,30.1456,30.1456,28880.0705
2009-10-06 15:25:00,46.06,46.18,46.05,46.11,32407.407407407405,30.1521,30.2307,30.1456,30.1849,32407.4074
2009-10-06 15:30:00,46.11,46.21,46.1,46.18,28549.38271604938,30.1849,30.2503,30.1783,30.2307,28549.3827
2009-10-06 15:35:00,46.18,46.19,46.14,46.15,20943.56261022928,30.2307,30.2372,30.2045,30.211,20943.5626
2009-10-06 15:40:00,46.15,46.16,46.13,46.15,31084.65608465608,30.211,30.2176,30.198,30.211,31084.6561
2009-10-06 15:45:00,46.15,46.16,46.13,46.14,35493.82716049382,30.211,30.2176,30.198,30.2045,35493.8272
2009-10-06 15:50:00,46.14,46.21,46.13,46.15,74184.30335097,30.2045,30.2503,30.198,30.211,74184.3034
2009-10-06 15:55:00,46.15,46.22,46.15,46.2,113536.15520282186,30.211,30.2569,30.211,30.2438,113536.1552
2009-10-07 09:30:00,46.12,46.27,45.93,45.97,57319.22398589065,30.1914,30.2896,30.067,30.0932,57319.224
2009-10-07 09:35:00,45.97,46.05,45.9,45.94,23478.835978835978,30.0932,30.1456,30.0474,30.0736,23478.836
2009-10-07 09:40:00,45.95,46.01,45.86,45.88,15873.015873015873,30.0801,30.1194,30.0212,30.0343,15873.0159
2009-10-07 09:45:00,45.9,46.0,45.88,45.95,37477.95414462081,30.0474,30.1129,30.0343,30.0801,37477.9541
2009-10-07 09:50:00,45.96,46.01,45.92,45.96,24911.81657848324,30.0867,30.1194,30.0605,30.0867,24911.8166
2009-10-07 09:55:00,45.96,46.07,45.96,45.99,32627.86596119929,30.0867,30.1587,30.0867,30.1063,32627.866
2009-10-07 10:00:00,46.0,46.03,45.97,45.98,24029.982363315696,30.1129,30.1325,30.0932,30.0998,24029.9824
2009-10-07 10:05:00,45.98,45.98,45.9,45.93,48170.19400352733,30.0998,30.0998,30.0474,30.067,48170.194
2009-10-07 10:10:00,45.93,45.97,45.9,45.9,21604.938271604937,30.067,30.0932,30.0474,30.0474,21604.9383
2009-10-07 10:15:00,45.93,46.02,45.92,45.95,17967.3721340388,30.067,30.1259,30.0605,30.0801,17967.3721
2009-10-07 10:20:00,45.97,46.0,45.91,45.92,13337.742504409169,30.0932,30.1129,30.0539,30.0605,13337.7425
2009-10-07 10:25:00,45.92,45.99,45.87,45.91,78483.2451499118,30.0605,30.1063,30.0278,30.0539,78483.2451
2009-10-07 10:30:00,45.9,45.91,45.73,45.78,44312.16931216931,30.0474,30.0539,29.9361,29.9688,44312.1693
2009-10-07 10:35:00,45.79,45.82,45.7,45.79,31856.261022927687,29.9754,29.995,29.9165,29.9754,31856.261
2009-10-07 10:40:00,45.77,45.81,45.73,45.77,15321.869488536153,29.9623,29.9885,29.9361,29.9623,15321.8695
2009-10-07 10:45:00,45.79,45.8,45.76,45.76,6062.610229276896,29.9754,29.9819,29.9557,29.9557,6062.6102
2009-10-07 10:50:00,45.75,45.87,45.72,45.85,8046.737213403879,29.9492,30.0278,29.9296,30.0147,8046.7372
2009-10-07 10:55:00,45.84,45.84,45.77,45.8,26234.567901234564,30.0081,30.0081,29.9623,29.9819,26234.5679
2009-10-07 11:00:00,45.8,45.91,45.8,45.9,15101.410934744266,29.9819,30.0539,29.9819,30.0474,15101.4109
2009-10-07 11:05:00,45.91,46.03,45.91,46.01,38139.32980599647,30.0539,30.1325,30.0539,30.1194,38139.3298
2009-10-07 11:10:00,46.02,46.08,46.01,46.03,32186.948853615515,30.1259,30.1652,30.1194,30.1325,32186.9489
2009-10-07 11:15:00,46.03,46.03,45.93,45.98,23589.06525573192,30.1325,30.1325,30.067,30.0998,23589.0653
2009-10-07 11:20:00,45.97,46.0,45.97,46.0,13778.659611992944,30.0932,30.1129,30.0932,30.1129,13778.6596
2009-10-07 11:25:00,45.99,46.01,45.94,45.95,19620.81128747795,30.1063,30.1194,30.0736,30.0801,19620.8113
2009-10-07 11:30:00,45.94,45.97,45.93,45.94,17967.3721340388,30.0736,30.0932,30.067,30.0736,17967.3721
2009-10-07 11:35:00,45.93,45.95,45.93,45.95,16754.85008818342,30.067,30.0801,30.067,30.0801,16754.8501
2009-10-07 11:40:00,45.95,45.96,45.86,45.9,23809.52380952381,30.0801,30.0867,30.0212,30.0474,23809.5238
2009-10-07 11:45:00,45.9,45.9,45.81,45.87,8818.342151675484,30.0474,30.0474,29.9885,30.0278,8818.3422
2009-10-07 11:50:00,45.86,45.87,45.83,45.83,7385.361552028218,30.0212,30.0278,30.0016,30.0016,7385.3616
2009-10-07 11:55:00,45.84,45.84,45.74,45.77,10471.781305114637,30.0081,30.0081,29.9427,29.9623,10471.7813
2009-10-07 12:00:00,45.75,45.78,45.74,45.75,10912.698412698412,29.9492,29.9688,29.9427,29.9492,10912.6984
2009-10-07 12:05:00,45.75,45.77,45.74,45.76,7716.049382716048,29.9492,29.9623,29.9427,29.9557,7716.0494
2009-10-07 12:10:00,45.76,45.78,45.76,45.77,8818.342151675484,29.9557,29.9688,29.9557,29.9623,8818.3422
2009-10-07 12:15:00,45.77,45.8,45.76,45.8,8597.883597883598,29.9623,29.9819,29.9557,29.9819,8597.8836
2009-10-07 12:20:00,45.8,45.8,45.76,45.79,15432.098765432096,29.9819,29.9819,29.9557,29.9754,15432.0988
2009-10-07 12:25:00,45.79,45.8,45.78,45.79,3637.566137566137,29.9754,29.9819,29.9688,29.9754,3637.5661
2009-10-07 12:30:00,45.79,45.79,45.76,45.78,11684.303350970016,29.9754,29.9754,29.9557,29.9688,11684.3034
2009-10-07 12:35:00,45.78,45.81,45.78,45.8,17526.455026455023,29.9688,29.9885,29.9688,29.9819,17526.455
2009-10-07 12:40:00,45.8,45.8,45.77,45.79,7385.361552028218,29.9819,29.9819,29.9623,29.9754,7385.3616
2009-10-07 12:45:00,45.8,45.81,45.79,45.8,7936.507936507935,29.9819,29.9885,29.9754,29.9819,7936.5079
2009-10-07 12:50:00,45.8,45.88,45.8,45.87,6062.610229276896,29.9819,30.0343,29.9819,30.0278,6062.6102
2009-10-07 12:55:00,45.87,45.89,45.87,45.89,6944.444444444443,30.0278,30.0408,30.0278,30.0408,6944.4444
2009-10-07 13:00:00,45.88,45.89,45.88,45.88,4850.088183421516,30.0343,30.0408,30.0343,30.0343,4850.0882
2009-10-07 13:05:00,45.88,45.89,45.87,45.87,12896.825396825396,30.0343,30.0408,30.0278,30.0278,12896.8254
2009-10-07 13:10:00,45.87,45.9,45.87,45.9,30202.821869488533,30.0278,30.0474,30.0278,30.0474,30202.8219
2009-10-07 13:15:00,45.89,45.93,45.87,45.9,8377.42504409171,30.0408,30.067,30.0278,30.0474,8377.425
2009-10-07 13:20:00,45.9,45.91,45.8,45.8,67901.23456790122,30.0474,30.0539,29.9819,29.9819,67901.2346
2009-10-07 13:25:00,45.8,45.82,45.78,45.82,23037.9188712522,29.9819,29.995,29.9688,29.995,23037.9189
2009-10-07 13:30:00,45.83,45.83,45.77,45.77,17857.142857142855,30.0016,30.0016,29.9623,29.9623,17857.1429
2009-10-07 13:35:00,45.77,45.8,45.77,45.78,10802.469135802468,29.9623,29.9819,29.9623,29.9688,10802.4691
2009-10-07 13:40:00,45.78,45.8,45.75,45.76,19400.352733686064,29.9688,29.9819,29.9492,29.9557,19400.3527
2009-10-07 13:45:00,45.76,45.78,45.75,45.77,21053.79188712522,29.9557,29.9688,29.9492,29.9623,21053.7919
2009-10-07 13:50:00,45.78,45.79,45.76,45.78,18298.059964726628,29.9688,29.9754,29.9557,29.9688,18298.06
2009-10-07 13:55:00,45.79,45.79,45.75,45.78,16754.85008818342,29.9754,29.9754,29.9492,29.9688,16754.8501
2009-10-07 14:00:00,45.78,45.79,45.72,45.72,16313.932980599646,29.9688,29.9754,29.9296,29.9296,16313.933
2009-10-07 14:05:00,45.73,45.73,45.7,45.72,18518.518518518515,29.9361,29.9361,29.9165,29.9296,18518.5185
2009-10-07 14:10:00,45.72,45.73,45.7,45.71,25132.27513227513,29.9296,29.9361,29.9165,29.923,25132.2751
2009-10-07 14:15:00,45.71,45.72,45.7,45.7,13999.11816578483,29.923,29.9296,29.9165,29.9165,13999.1182
2009-10-07 14:20:00,45.7,45.72,45.7,45.7,13778.659611992944,29.9165,29.9296,29.9165,29.9165,13778.6596
2009-10-07 14:25:00,45.7,45.7,45.6,45.62,27888.00705467372,29.9165,29.9165,29.851,29.8641,27888.0071
2009-10-07 14:30:00,45.62,45.68,45.6,45.65,21164.02116402116,29.8641,29.9034,29.851,29.8837,21164.0212
2009-10-07 14:35:00,45.65,45.68,45.65,45.67,10471.781305114637,29.8837,29.9034,29.8837,29.8968,10471.7813
2009-10-07 14:40:00,45.66,45.67,45.6,45.62,15211.64021164021,29.8903,29.8968,29.851,29.8641,15211.6402
2009-10-07 14:45:00,45.62,45.72,45.62,45.67,17195.767195767196,29.8641,29.9296,29.8641,29.8968,17195.7672
2009-10-07 14:50:00,45.68,45.7,45.63,45.63,22597.001763668428,29.9034,29.9165,29.8706,29.8706,22597.0018
2009-10-07 14:55:00,45.64,45.65,45.6,45.61,25132.27513227513,29.8772,29.8837,29.851,29.8576,25132.2751
2009-10-07 15:00:00,45.62,45.66,45.61,45.64,26895.943562610228,29.8641,29.8903,29.8576,29.8772,26895.9436
2009-10-07 15:05:00,45.64,45.69,45.61,45.69,46516.754850088175,29.8772,29.9099,29.8576,29.9099,46516.7549
2009-10-07 15:10:00,45.69,45.71,45.66,45.7,27777.777777777774,29.9099,29.923,29.8903,29.9165,27777.7778
2009-10-07 15:15:00,45.7,45.7,45.65,45.66,39572.31040564374,29.9165,29.9165,29.8837,29.8903,39572.3104
2009-10-07 15:20:00,45.65,45.67,45.6,45.6,37367.724867724864,29.8837,29.8968,29.851,29.851,37367.7249
2009-10-07 15:25:00,45.6,45.64,45.59,45.63,42328.04232804232,29.851,29.8772,29.8445,29.8706,42328.0423
2009-10-07 15:30:00,45.62,45.67,45.62,45.67,45855.37918871252,29.8641,29.8968,29.8641,29.8968,45855.3792
2009-10-07 15:35:00,45.67,45.69,45.66,45.66,65035.27336860669,29.8968,29.9099,29.8903,29.8903,65035.2734
2009-10-07 15:40:00,45.67,45.67,45.64,45.64,53461.19929453262,29.8968,29.8968,29.8772,29.8772,53461.1993
2009-10-07 15:45:00,45.64,45.64,45.57,45.62,117504.40917107582,29.8772,29.8772,29.8314,29.8641,117504.4092
2009-10-07 15:50:00,45.62,45.69,45.62,45.66,63822.75132275131,29.8641,29.9099,29.8641,29.8903,63822.7513
2009-10-07 15:55:00,45.66,45.74,45.64,45.73,131834.21516754848,29.8903,29.9427,29.8772,29.9361,131834.2152
2009-10-08 09:30:00,46.14,46.6,46.07,46.12,114748.67724867724,30.2045,30.5056,30.1587,30.1914,114748.6772
2009-10-08 09:35:00,46.13,46.36,46.13,46.27,76499.11816578482,30.198,30.3485,30.198,30.2896,76499.1182
2009-10-08 09:40:00,46.27,46.27,46.14,46.25,55886.24338624338,30.2896,30.2896,30.2045,30.2765,55886.2434
2009-10-08 09:45:00,46.23,46.27,46.13,46.17,51366.84303350969,30.2634,30.2896,30.198,30.2241,51366.843
2009-10-08 09:50:00,46.18,46.18,46.03,46.1,53350.97001763668,30.2307,30.2307,30.1325,30.1783,53350.97
2009-10-08 09:55:00,46.09,46.23,46.07,46.22,38359.78835978836,30.1718,30.2634,30.1587,30.2569,38359.7884
2009-10-08 10:00:00,46.21,46.25,46.09,46.21,50264.55026455026,30.2503,30.2765,30.1718,30.2503,50264.5503
2009-10-08 10:05:00,46.22,46.22,46.13,46.16,43981.481481481474,30.2569,30.2569,30.198,30.2176,43981.4815
2009-10-08 10:10:00,46.17,46.25,46.11,46.25,32627.86596119929,30.2241,30.2765,30.1849,30.2765,32627.866
2009-10-08 10:15:00,46.24,46.25,46.13,46.13,28549.38271604938,30.27,30.2765,30.198,30.198,28549.3827
2009-10-08 10:20:00,46.13,46.23,46.09,46.23,25793.65079365079,30.198,30.2634,30.1718,30.2634,25793.6508
2009-10-08 10:25:00,46.22,46.25,46.18,46.23,20502.6455026455,30.2569,30.2765,30.2307,30.2634,20502.6455
2009-10-08 10:30:00,46.23,46.26,46.13,46.13,33179.01234567901,30.2634,30.2831,30.198,30.198,33179.0123
2009-10-08 10:35:00,46.14,46.16,46.09,46.1,29541.44620811288,30.2045,30.2176,30.1718,30.1783,29541.4462
2009-10-08 10:40:00,46.1,46.13,46.09,46.12,22045.85537918871,30.1783,30.198,30.1718,30.1914,22045.8554
2009-10-08 10:45:00,46.13,46.2,46.13,46.19,18849.206349206343,30.198,30.2438,30.198,30.2372,18849.2063
2009-10-08 10:50:00,46.2,46.25,46.19,46.25,21825.396825396823,30.2438,30.2765,30.2372,30.2765,21825.3968
2009-10-08 10:55:00,46.25,46.26,46.13,46.14,34060.84656084656,30.2765,30.2831,30.198,30.2045,34060.8466
2009-10-08 11:00:00,46.14,46.14,46.04,46.04,27006.17283950617,30.2045,30.2045,30.139,30.139,27006.1728
2009-10-08 11:05:00,46.05,46.08,46.04,46.07,28108.465608465605,30.1456,30.1652,30.139,30.1587,28108.4656
2009-10-08 11:10:00,46.08,46.12,46.07,46.09,33840.38800705467,30.1652,30.1914,30.1587,30.1718,33840.388
2009-10-08 11:15:00,46.09,46.09,46.05,46.09,58752.20458553791,30.1718,30.1718,30.1456,30.1718,58752.2046
2009-10-08 11:20:00,46.09,46.12,46.09,46.1,29100.529100529096,30.1718,30.1914,30.1718,30.1783,29100.5291
2009-10-08 11:25:00,46.11,46.11,46.04,46.05,13007.05467372134,30.1849,30.1849,30.139,30.1456,13007.0547
2009-10-08 11:30:00,46.06,46.09,46.06,46.08,11353.615520282186,30.1521,30.1718,30.1521,30.1652,11353.6155
2009-10-08 11:35:00,46.09,46.1,46.09,46.09,18518.518518518515,30.1718,30.1783,30.1718,30.1718,18518.5185
2009-10-08 11:40:00,46.09,46.1,46.0,46.01,28549.38271604938,30.1718,30.1783,30.1129,30.1194,28549.3827
2009-10-08 11:45:00,46.01,46.07,46.0,46.0,15983.245149911814,30.1194,30.1587,30.1129,30.1129,15983.2451
2009-10-08 11:50:00,46.0,46.09,46.0,46.08,21604.938271604937,30.1129,30.1718,30.1129,30.1652,21604.9383
2009-10-08 11:55:00,46.07,46.08,46.03,46.05,17085.53791887125,30.1587,30.1652,30.1325,30.1456,17085.5379
2009-10-08 12:00:00,46.05,46.05,46.0,46.0,27116.402116402114,30.1456,30.1456,30.1129,30.1129,27116.4021
2009-10-08 12:05:00,46.01,46.01,45.87,45.88,78483.2451499118,30.1194,30.1194,30.0278,30.0343,78483.2451
2009-10-08 12:10:00,45.88,45.88,45.8,45.84,89726.63139329806,30.0343,30.0343,29.9819,30.0081,89726.6314
2009-10-08 12:15:00,45.84,45.91,45.84,45.9,30643.738977072306,30.0081,30.0539,30.0081,30.0474,30643.739
2009-10-08 12:20:00,45.9,45.93,45.86,45.89,104607.58377425042,30.0474,30.067,30.0212,30.0408,104607.5838
2009-10-08 12:25:00,45.89,45.93,45.83,45.9,93364.19753086418,30.0408,30.067,30.0016,30.0474,93364.1975
2009-10-08 12:30:00,45.9,45.94,45.89,45.9,84656.08465608464,30.0474,30.0736,30.0408,30.0474,84656.0847
2009-10-08 12:35:00,45.9,45.96,45.9,45.9,16203.703703703704,30.0474,30.0867,30.0474,30.0474,16203.7037
2009-10-08 12:40:00,45.9,45.96,45.9,45.92,31084.65608465608,30.0474,30.0867,30.0474,30.0605,31084.6561
2009-10-08 12:45:00,45.92,45.93,45.9,45.92,11904.761904761905,30.0605,30.067,30.0474,30.0605,11904.7619
2009-10-08 12:50:00,45.92,45.96,45.92,45.93,24801.5873015873,30.0605,30.0867,30.0605,30.067,24801.5873
2009-10-08 12:55:00,45.92,45.93,45.9,45.92,20943.56261022928,30.0605,30.067,30.0474,30.0605,20943.5626
2009-10-08 13:00:00,45.92,46.02,45.9,46.0,46186.06701940035,30.0605,30.1259,30.0474,30.1129,46186.067
2009-10-08 13:05:00,46.01,46.02,46.0,46.01,20282.18694885361,30.1194,30.1259,30.1129,30.1194,20282.1869
2009-10-08 13:10:00,46.01,46.03,46.0,46.0,21935.626102292765,30.1194,30.1325,30.1129,30.1129,21935.6261
2009-10-08 13:15:00,46.0,46.02,46.0,46.01,18849.206349206343,30.1129,30.1259,30.1129,30.1194,18849.2063
2009-10-08 13:20:00,46.02,46.02,46.0,46.0,10582.01058201058,30.1259,30.1259,30.1129,30.1129,10582.0106
2009-10-08 13:25:00,46.0,46.0,46.0,46.0,7605.820105820105,30.1129,30.1129,30.1129,30.1129,7605.8201
2009-10-08 13:30:00,46.0,46.03,46.0,46.0,19951.499118165782,30.1129,30.1325,30.1129,30.1129,19951.4991
2009-10-08 13:35:00,46.0,46.04,46.0,46.0,26124.338624338623,30.1129,30.139,30.1129,30.1129,26124.3386
2009-10-08 13:40:00,46.0,46.05,46.0,46.02,28218.69488536155,30.1129,30.1456,30.1129,30.1259,28218.6949
2009-10-08 13:45:00,46.03,46.05,46.0,46.02,31966.49029982363,30.1325,30.1456,30.1129,30.1259,31966.4903
2009-10-08 13:50:00,46.01,46.03,46.0,46.0,40895.061728395056,30.1194,30.1325,30.1129,30.1129,40895.0617
2009-10-08 13:55:00,46.0,46.01,46.0,46.0,13778.659611992944,30.1129,30.1194,30.1129,30.1129,13778.6596
2009-10-08 14:00:00,46.0,46.0,46.0,46.0,17967.3721340388,30.1129,30.1129,30.1129,30.1129,17967.3721
2009-10-08 14:05:00,46.0,46.05,46.0,46.04,16534.391534391532,30.1129,30.1456,30.1129,30.139,16534.3915
2009-10-08 14:10:00,46.05,46.08,46.0,46.0,43761.02292768959,30.1456,30.1652,30.1129,30.1129,43761.0229
2009-10-08 14:15:00,46.0,46.01,45.9,45.91,69664.90299823633,30.1129,30.1194,30.0474,30.0539,69664.903
2009-10-08 14:20:00,45.92,45.99,45.9,45.95,53681.65784832451,30.0605,30.1063,30.0474,30.0801,53681.6578
2009-10-08 14:25:00,45.95,46.02,45.92,46.0,50374.7795414462,30.0801,30.1259,30.0605,30.1129,50374.7795
2009-10-08 14:30:00,46.01,46.08,46.0,46.06,24250.440917107582,30.1194,30.1652,30.1129,30.1521,24250.4409
2009-10-08 14:35:00,46.05,46.05,45.9,45.9,55224.86772486772,30.1456,30.1456,30.0474,30.0474,55224.8677
2009-10-08 14:40:00,45.91,45.95,45.9,45.93,30092.592592592588,30.0539,30.0801,30.0474,30.067,30092.5926
2009-10-08 14:45:00,45.94,46.0,45.94,45.96,34501.76366843033,30.0736,30.1129,30.0736,30.0867,34501.7637
2009-10-08 14:50:00,45.96,45.97,45.91,45.93,45414.462081128746,30.0867,30.0932,30.0539,30.067,45414.4621
2009-10-08 14:55:00,45.93,45.97,45.92,45.93,31084.65608465608,30.067,30.0932,30.0605,30.067,31084.6561
2009-10-08 15:00:00,45.94,46.02,45.93,46.0,53791.887125220455,30.0736,30.1259,30.067,30.1129,53791.8871
2009-10-08 15:05:00,46.0,46.04,45.99,46.0,54343.03350970017,30.1129,30.139,30.1063,30.1129,54343.0335
2009-10-08 15:10:00,46.0,46.0,45.98,45.98,54453.26278659611,30.1129,30.1129,30.0998,30.0998,54453.2628
2009-10-08 15:15:00,45.98,46.01,45.97,46.01,63161.375661375656,30.0998,30.1194,30.0932,30.1194,63161.3757
2009-10-08 15:20:00,46.01,46.05,46.01,46.03,36485.89065255732,30.1194,30.1456,30.1194,30.1325,36485.8907
2009-10-08 15:25:00,46.04,46.04,45.92,45.93,80687.83068783068,30.139,30.139,30.0605,30.067,80687.8307
2009-10-08 15:30:00,45.92,45.94,45.9,45.9,122574.95590828922,30.0605,30.0736,30.0474,30.0474,122574.9559
2009-10-08 15:35:00,45.91,45.93,45.89,45.92,265873.01587301586,30.0539,30.067,30.0408,30.0605,265873.0159
2009-10-08 15:40:00,45.92,45.96,45.9,45.91,78703.7037037037,30.0605,30.0867,30.0474,30.0539,78703.7037
2009-10-08 15:45:00,45.91,45.98,45.9,45.93,77380.95238095237,30.0539,30.0998,30.0474,30.067,77380.9524
2009-10-08 15:50:00,45.94,45.95,45.86,45.87,83994.70899470898,30.0736,30.0801,30.0212,30.0278,83994.709
2009-10-08 15:55:00,45.88,45.89,45.84,45.89,91490.29982363316,30.0343,30.0408,30.0081,30.0408,91490.2998
2009-10-09 09:30:00,45.59,46.03,45.59,45.91,38690.47619047618,29.8445,30.1325,29.8445,30.0539,38690.4762
2009-10-09 09:35:00,45.94,45.96,45.85,45.93,20943.56261022928,30.0736,30.0867,30.0147,30.067,20943.5626
2009-10-09 09:40:00,45.96,46.09,45.9,46.02,33399.47089947089,30.0867,30.1718,30.0474,30.1259,33399.4709
2009-10-09 09:45:00,46.05,46.1,46.01,46.03,25573.192239858905,30.1456,30.1783,30.1194,30.1325,25573.1922
2009-10-09 09:50:00,46.03,46.09,46.02,46.05,40343.91534391534,30.1325,30.1718,30.1259,30.1456,40343.9153
2009-10-09 09:55:00,46.06,46.09,46.02,46.06,17305.996472663137,30.1521,30.1718,30.1259,30.1521,17305.9965
2009-10-09 10:00:00,46.08,46.09,46.05,46.05,17526.455026455023,30.1652,30.1718,30.1456,30.1456,17526.455
2009-10-09 10:05:00,46.05,46.1,46.05,46.07,60405.643738977065,30.1456,30.1783,30.1456,30.1587,60405.6437
2009-10-09 10:10:00,46.09,46.15,46.05,46.14,22597.001763668428,30.1718,30.211,30.1456,30.2045,22597.0018
2009-10-09 10:15:00,46.15,46.16,46.13,46.15,13007.05467372134,30.211,30.2176,30.198,30.211,13007.0547
2009-10-09 10:20:00,46.16,46.25,46.15,46.25,19290.123456790123,30.2176,30.2765,30.211,30.2765,19290.1235
2009-10-09 10:25:00,46.26,46.29,46.25,46.28,19290.123456790123,30.2831,30.3027,30.2765,30.2962,19290.1235
2009-10-09 10:30:00,46.28,46.34,46.28,46.29,20282.18694885361,30.2962,30.3354,30.2962,30.3027,20282.1869
2009-10-09 10:35:00,46.29,46.29,46.22,46.24,15652.557319223984,30.3027,30.3027,30.2569,30.27,15652.5573
2009-10-09 10:40:00,46.24,46.28,46.23,46.28,11574.074074074071,30.27,30.2962,30.2634,30.2962,11574.0741
2009-10-09 10:45:00,46.28,46.29,46.22,46.25,9700.176366843032,30.2962,30.3027,30.2569,30.2765,9700.1764
2009-10-09 10:50:00,46.25,46.35,46.25,46.35,10141.093474426809,30.2765,30.342,30.2765,30.342,10141.0935
2009-10-09 10:55:00,46.33,46.37,46.3,46.37,6944.444444444443,30.3289,30.3551,30.3092,30.3551,6944.4444
2009-10-09 11:00:00,46.36,46.39,46.34,46.38,15762.786596119928,30.3485,30.3682,30.3354,30.3616,15762.7866
2009-10-09 11:05:00,46.38,46.39,46.36,46.39,7605.820105820105,30.3616,30.3682,30.3485,30.3682,7605.8201
2009-10-09 11:10:00,46.39,46.4,46.3,46.31,15321.869488536153,30.3682,30.3747,30.3092,30.3158,15321.8695
2009-10-09 11:15:00,46.31,46.36,46.3,46.35,13447.971781305114,30.3158,30.3485,30.3092,30.342,13447.9718
2009-10-09 11:20:00,46.36,46.4,46.32,46.33,22707.231040564373,30.3485,30.3747,30.3223,30.3289,22707.231
2009-10-09 11:25:00,46.33,46.37,46.33,46.33,9038.80070546737,30.3289,30.3551,30.3289,30.3289,9038.8007
2009-10-09 11:30:00,46.33,46.4,46.31,46.39,14660.493827160491,30.3289,30.3747,30.3158,30.3682,14660.4938
2009-10-09 11:35:00,46.4,46.4,46.29,46.32,14550.264550264548,30.3747,30.3747,30.3027,30.3223,14550.2646
2009-10-09 11:40:00,46.32,46.36,46.32,46.34,6723.985890652557,30.3223,30.3485,30.3223,30.3354,6723.9859
2009-10-09 11:45:00,46.34,46.34,46.3,46.3,7936.507936507935,30.3354,30.3354,30.3092,30.3092,7936.5079
2009-10-09 11:50:00,46.3,46.31,46.25,46.3,14770.723104056437,30.3092,30.3158,30.2765,30.3092,14770.7231
2009-10-09 11:55:00,46.3,46.33,46.3,46.33,7495.5908289241615,30.3092,30.3289,30.3092,30.3289,7495.5908
2009-10-09 12:00:00,46.32,46.35,46.32,46.33,9479.717813051146,30.3223,30.342,30.3223,30.3289,9479.7178
2009-10-09 12:05:00,46.35,46.38,46.34,46.34,15983.245149911814,30.342,30.3616,30.3354,30.3354,15983.2451
2009-10-09 12:10:00,46.35,46.35,46.31,46.32,11022.927689594357,30.342,30.342,30.3158,30.3223,11022.9277
2009-10-09 12:15:00,46.32,46.36,46.32,46.36,9479.717813051146,30.3223,30.3485,30.3223,30.3485,9479.7178
2009-10-09 12:20:00,46.35,46.37,46.35,46.35,9038.80070546737,30.342,30.3551,30.342,30.342,9038.8007
2009-10-09 12:25:00,46.35,46.38,46.35,46.37,6944.444444444443,30.342,30.3616,30.342,30.3551,6944.4444
2009-10-09 12:30:00,46.36,46.37,46.31,46.33,9920.63492063492,30.3485,30.3551,30.3158,30.3289,9920.6349
2009-10-09 12:35:00,46.34,46.36,46.33,46.35,4850.088183421516,30.3354,30.3485,30.3289,30.342,4850.0882
2009-10-09 12:40:00,46.35,46.37,46.3,46.3,13558.201058201055,30.342,30.3551,30.3092,30.3092,13558.2011
2009-10-09 12:45:00,46.3,46.3,46.27,46.27,12896.825396825396,30.3092,30.3092,30.2896,30.2896,12896.8254
2009-10-09 12:50:00,46.25,46.26,46.22,46.23,17857.142857142855,30.2765,30.2831,30.2569,30.2634,17857.1429
2009-10-09 12:55:00,46.24,46.24,46.23,46.24,9479.717813051146,30.27,30.27,30.2634,30.27,9479.7178
2009-10-09 13:00:00,46.24,46.24,46.21,46.21,16534.391534391532,30.27,30.27,30.2503,30.2503,16534.3915
2009-10-09 13:05:00,46.21,46.22,46.2,46.21,5731.922398589065,30.2503,30.2569,30.2438,30.2503,5731.9224
2009-10-09 13:10:00,46.21,46.27,46.2,46.22,15321.869488536153,30.2503,30.2896,30.2438,30.2569,15321.8695
2009-10-09 13:15:00,46.23,46.25,46.21,46.24,15762.786596119928,30.2634,30.2765,30.2503,30.27,15762.7866
2009-10-09 13:20:00,46.24,46.28,46.24,46.27,6393.298059964726,30.27,30.2962,30.27,30.2896,6393.2981
2009-10-09 13:25:00,46.27,46.29,46.26,46.28,5511.463844797177,30.2896,30.3027,30.2831,30.2962,5511.4638
2009-10-09 13:30:00,46.29,46.3,46.28,46.3,18187.830687830687,30.3027,30.3092,30.2962,30.3092,18187.8307
2009-10-09 13:35:00,46.29,46.32,46.29,46.31,14991.181657848325,30.3027,30.3223,30.3027,30.3158,14991.1817
2009-10-09 13:40:00,46.31,46.39,46.3,46.39,30202.821869488533,30.3158,30.3682,30.3092,30.3682,30202.8219
2009-10-09 13:45:00,46.39,46.43,46.39,46.4,20282.18694885361,30.3682,30.3943,30.3682,30.3747,20282.1869
2009-10-09 13:50:00,46.4,46.45,46.39,46.44,16313.932980599646,30.3747,30.4074,30.3682,30.4009,16313.933
2009-10-09 13:55:00,46.45,46.46,46.43,46.44,15873.015873015873,30.4074,30.414,30.3943,30.4009,15873.0159
2009-10-09 14:00:00,46.44,46.45,46.39,46.4,15101.410934744266,30.4009,30.4074,30.3682,30.3747,15101.4109
2009-10-09 14:05:00,46.4,46.42,46.39,46.39,14991.181657848325,30.3747,30.3878,30.3682,30.3682,14991.1817
2009-10-09 14:10:00,46.4,46.42,46.32,46.38,27667.548500881832,30.3747,30.3878,30.3223,30.3616,27667.5485
2009-10-09 14:15:00,46.38,46.42,46.34,46.39,24801.5873015873,30.3616,30.3878,30.3354,30.3682,24801.5873
2009-10-09 14:20:00,46.38,46.4,46.37,46.4,32517.636684303347,30.3616,30.3747,30.3551,30.3747,32517.6367
2009-10-09 14:25:00,46.39,46.47,46.39,46.47,32848.324514991175,30.3682,30.4205,30.3682,30.4205,32848.3245
2009-10-09 14:30:00,46.48,46.48,46.44,46.44,11684.303350970016,30.4271,30.4271,30.4009,30.4009,11684.3034
2009-10-09 14:35:00,46.44,46.45,46.39,46.41,26455.02645502645,30.4009,30.4074,30.3682,30.3813,26455.0265
2009-10-09 14:40:00,46.41,46.43,46.38,46.38,17416.225749559082,30.3813,30.3943,30.3616,30.3616,17416.2257
2009-10-09 14:45:00,46.38,46.39,46.36,46.38,11574.074074074071,30.3616,30.3682,30.3485,30.3616,11574.0741
2009-10-09 14:50:00,46.38,46.4,46.35,46.36,14219.576719576718,30.3616,30.3747,30.342,30.3485,14219.5767
2009-10-09 14:55:00,46.36,46.37,46.35,46.36,11353.615520282186,30.3485,30.3551,30.342,30.3485,11353.6155
2009-10-09 15:00:00,46.37,46.39,46.34,46.38,20833.33333333333,30.3551,30.3682,30.3354,30.3616,20833.3333
2009-10-09 15:05:00,46.38,46.42,46.38,46.39,18628.74779541446,30.3616,30.3878,30.3616,30.3682,18628.7478
2009-10-09 15:10:00,46.39,46.41,46.39,46.39,20392.416225749555,30.3682,30.3813,30.3682,30.3682,20392.4162
2009-10-09 15:15:00,46.39,46.39,46.31,46.34,29100.529100529096,30.3682,30.3682,30.3158,30.3354,29100.5291
2009-10-09 15:20:00,46.33,46.36,46.31,46.35,15873.015873015873,30.3289,30.3485,30.3158,30.342,15873.0159
2009-10-09 15:25:00,46.36,46.37,46.35,46.35,10802.469135802468,30.3485,30.3551,30.342,30.342,10802.4691
2009-10-09 15:30:00,46.36,46.37,46.31,46.32,23919.75308641975,30.3485,30.3551,30.3158,30.3223,23919.7531
2009-10-09 15:35:00,46.31,46.43,46.31,46.42,40233.68606701939,30.3158,30.3943,30.3158,30.3878,40233.6861
2009-10-09 15:40:00,46.42,46.48,46.42,46.46,44312.16931216931,30.3878,30.4271,30.3878,30.414,44312.1693
2009-10-09 15:45:00,46.46,46.48,46.41,46.46,29431.216931216928,30.414,30.4271,30.3813,30.414,29431.2169
2009-10-09 15:50:00,46.46,46.48,46.41,46.41,46406.52557319224,30.414,30.4271,30.3813,30.3813,46406.5256
2009-10-09 15:55:00,46.41,46.47,46.41,46.46,92151.6754850088,30.3813,30.4205,30.3813,30.414,92151.6755
2009-10-12 09:30:00,46.63,46.7,46.55,46.59,33068.783068783065,30.5253,30.5711,30.4729,30.4991,33068.7831
2009-10-12 09:35:00,46.62,46.75,46.6,46.69,14440.035273368603,30.5187,30.6038,30.5056,30.5645,14440.0353
2009-10-12 09:40:00,46.7,46.75,46.6,46.61,25022.045855379187,30.5711,30.6038,30.5056,30.5122,25022.0459
2009-10-12 09:45:00,46.66,46.69,46.58,46.6,12345.679012345678,30.5449,30.5645,30.4925,30.5056,12345.679
2009-10-12 09:50:00,46.59,46.71,46.59,46.69,13447.971781305114,30.4991,30.5776,30.4991,30.5645,13447.9718
2009-10-12 09:55:00,46.7,46.75,46.7,46.75,13447.971781305114,30.5711,30.6038,30.5711,30.6038,13447.9718
2009-10-12 10:00:00,46.75,46.79,46.74,46.78,9810.405643738975,30.6038,30.63,30.5973,30.6235,9810.4056
2009-10-12 10:05:00,46.79,46.8,46.79,46.8,6283.068783068782,30.63,30.6366,30.63,30.6366,6283.0688
2009-10-12 10:10:00,46.8,46.8,46.68,46.76,20833.33333333333,30.6366,30.6366,30.558,30.6104,20833.3333
2009-10-12 10:15:00,46.75,46.79,46.6,46.6,16424.162257495587,30.6038,30.63,30.5056,30.5056,16424.1623
2009-10-12 10:20:00,46.6,46.67,46.58,46.67,9700.176366843032,30.5056,30.5515,30.4925,30.5515,9700.1764
2009-10-12 10:25:00,46.67,46.67,46.61,46.61,7164.902998236331,30.5515,30.5515,30.5122,30.5122,7164.903
2009-10-12 10:30:00,46.62,46.65,46.6,46.64,7716.049382716048,30.5187,30.5384,30.5056,30.5318,7716.0494
2009-10-12 10:35:00,46.65,46.68,46.62,46.66,8046.737213403879,30.5384,30.558,30.5187,30.5449,8046.7372
2009-10-12 10:40:00,46.66,46.67,46.58,46.62,10030.864197530864,30.5449,30.5515,30.4925,30.5187,10030.8642
2009-10-12 10:45:00,46.63,46.68,46.63,46.67,10141.093474426809,30.5253,30.558,30.5253,30.5515,10141.0935
2009-10-12 10:50:00,46.68,46.74,46.67,46.74,14550.264550264548,30.558,30.5973,30.5515,30.5973,14550.2646
2009-10-12 10:55:00,46.73,46.75,46.66,46.66,10141.093474426809,30.5907,30.6038,30.5449,30.5449,10141.0935
2009-10-12 11:00:00,46.66,46.66,46.6,46.62,10030.864197530864,30.5449,30.5449,30.5056,30.5187,10030.8642
2009-10-12 11:05:00,46.61,46.63,46.59,46.62,6062.610229276896,30.5122,30.5253,30.4991,30.5187,6062.6102
2009-10-12 11:10:00,46.62,46.63,46.61,46.62,6172.839506172839,30.5187,30.5253,30.5122,30.5187,6172.8395
2009-10-12 11:15:00,46.63,46.64,46.58,46.58,13227.513227513226,30.5253,30.5318,30.4925,30.4925,13227.5132
2009-10-12 11:20:00,46.56,46.58,46.54,46.58,13558.201058201055,30.4794,30.4925,30.4664,30.4925,13558.2011
2009-10-12 11:25:00,46.57,46.6,46.57,46.58,11794.53262786596,30.486,30.5056,30.486,30.4925,11794.5326
2009-10-12 11:30:00,46.59,46.59,46.53,46.54,22927.68959435626,30.4991,30.4991,30.4598,30.4664,22927.6896
2009-10-12 11:35:00,46.54,46.54,46.5,46.5,12345.679012345678,30.4664,30.4664,30.4402,30.4402,12345.679
2009-10-12 11:40:00,46.51,46.51,46.48,46.48,5842.151675485008,30.4467,30.4467,30.4271,30.4271,5842.1517
2009-10-12 11:45:00,46.48,46.5,46.48,46.49,8046.737213403879,30.4271,30.4402,30.4271,30.4336,8046.7372
2009-10-12 11:50:00,46.49,46.49,46.46,46.47,12896.825396825396,30.4336,30.4336,30.414,30.4205,12896.8254
2009-10-12 11:55:00,46.47,46.48,46.46,46.47,5511.463844797177,30.4205,30.4271,30.414,30.4205,5511.4638
2009-10-12 12:00:00,46.48,46.48,46.47,46.48,6393.298059964726,30.4271,30.4271,30.4205,30.4271,6393.2981
2009-10-12 12:05:00,46.48,46.48,46.48,46.48,9259.259259259255,30.4271,30.4271,30.4271,30.4271,9259.2593
2009-10-12 12:10:00,46.48,46.53,46.48,46.52,11574.074074074071,30.4271,30.4598,30.4271,30.4533,11574.0741
2009-10-12 12:15:00,46.53,46.53,46.52,46.53,6172.839506172839,30.4598,30.4598,30.4533,30.4598,6172.8395
2009-10-12 12:20:00,46.52,46.55,46.52,46.53,6613.756613756613,30.4533,30.4729,30.4533,30.4598,6613.7566
2009-10-12 12:25:00,46.54,46.55,46.53,46.53,8928.571428571428,30.4664,30.4729,30.4598,30.4598,8928.5714
2009-10-12 12:30:00,46.53,46.53,46.48,46.48,7936.507936507935,30.4598,30.4598,30.4271,30.4271,7936.5079
2009-10-12 12:35:00,46.48,46.48,46.45,46.46,5621.693121693121,30.4271,30.4271,30.4074,30.414,5621.6931
2009-10-12 12:40:00,46.47,46.48,46.46,46.48,10030.864197530864,30.4205,30.4271,30.414,30.4271,10030.8642
2009-10-12 12:45:00,46.48,46.48,46.45,46.47,7826.278659611992,30.4271,30.4271,30.4074,30.4205,7826.2787
2009-10-12 12:50:00,46.47,46.49,46.46,46.48,9038.80070546737,30.4205,30.4336,30.414,30.4271,9038.8007
2009-10-12 12:55:00,46.48,46.5,46.48,46.49,10471.781305114637,30.4271,30.4402,30.4271,30.4336,10471.7813
2009-10-12 13:00:00,46.49,46.5,46.48,46.49,4960.317460317459,30.4336,30.4402,30.4271,30.4336,4960.3175
2009-10-12 13:05:00,46.49,46.5,46.49,46.49,8487.654320987653,30.4336,30.4402,30.4336,30.4336,8487.6543
2009-10-12 13:10:00,46.49,46.49,46.47,46.48,18077.60141093474,30.4336,30.4336,30.4205,30.4271,18077.6014
2009-10-12 13:15:00,46.48,46.49,46.48,46.48,5621.693121693121,30.4271,30.4336,30.4271,30.4271,5621.6931
2009-10-12 13:20:00,46.49,46.5,46.48,46.49,6834.2151675485,30.4336,30.4402,30.4271,30.4336,6834.2152
2009-10-12 13:25:00,46.5,46.52,46.48,46.48,9700.176366843032,30.4402,30.4533,30.4271,30.4271,9700.1764
2009-10-12 13:30:00,46.48,46.53,46.48,46.52,13117.283950617282,30.4271,30.4598,30.4271,30.4533,13117.284
2009-10-12 13:35:00,46.51,46.53,46.48,46.53,13227.513227513226,30.4467,30.4598,30.4271,30.4598,13227.5132
2009-10-12 13:40:00,46.53,46.55,46.51,46.54,12786.596119929452,30.4598,30.4729,30.4467,30.4664,12786.5961
2009-10-12 13:45:00,46.55,46.55,46.5,46.5,11463.84479717813,30.4729,30.4729,30.4402,30.4402,11463.8448
2009-10-12 13:50:00,46.5,46.53,46.48,46.49,20502.6455026455,30.4402,30.4598,30.4271,30.4336,20502.6455
2009-10-12 13:55:00,46.49,46.49,46.41,46.42,22817.460317460314,30.4336,30.4336,30.3813,30.3878,22817.4603
2009-10-12 14:00:00,46.43,46.43,46.37,46.38,17416.225749559082,30.3943,30.3943,30.3551,30.3616,17416.2257
2009-10-12 14:05:00,46.37,46.41,46.37,46.4,18959.43562610229,30.3551,30.3813,30.3551,30.3747,18959.4356
2009-10-12 14:10:00,46.4,46.41,46.37,46.39,11243.38624338624,30.3747,30.3813,30.3551,30.3682,11243.3862
2009-10-12 14:15:00,46.38,46.39,46.35,46.35,16865.079365079364,30.3616,30.3682,30.342,30.342,16865.0794
2009-10-12 14:20:00,46.35,46.37,46.27,46.29,22266.3139329806,30.342,30.3551,30.2896,30.3027,22266.3139
2009-10-12 14:25:00,46.29,46.29,46.23,46.26,23589.06525573192,30.3027,30.3027,30.2634,30.2831,23589.0653
2009-10-12 14:30:00,46.26,46.28,46.18,46.19,19069.66490299824,30.2831,30.2962,30.2307,30.2372,19069.6649
2009-10-12 14:35:00,46.2,46.23,46.19,46.23,19841.26984126984,30.2438,30.2634,30.2372,30.2634,19841.2698
2009-10-12 14:40:00,46.24,46.26,46.2,46.22,12014.991181657848,30.27,30.2831,30.2438,30.2569,12014.9912
2009-10-12 14:45:00,46.2,46.26,46.19,46.26,17195.767195767196,30.2438,30.2831,30.2372,30.2831,17195.7672
2009-10-12 14:50:00,46.26,46.27,46.23,46.24,23919.75308641975,30.2831,30.2896,30.2634,30.27,23919.7531
2009-10-12 14:55:00,46.24,46.26,46.15,46.25,24360.670194003524,30.27,30.2831,30.211,30.2765,24360.6702
2009-10-12 15:00:00,46.25,46.29,46.2,46.21,23148.148148148142,30.2765,30.3027,30.2438,30.2503,23148.1481
2009-10-12 15:05:00,46.21,46.26,46.19,46.26,24691.358024691355,30.2503,30.2831,30.2372,30.2831,24691.358
2009-10-12 15:10:00,46.26,46.29,46.26,46.28,15873.015873015873,30.2831,30.3027,30.2831,30.2962,15873.0159
2009-10-12 15:15:00,46.28,46.31,46.28,46.29,10361.552028218694,30.2962,30.3158,30.2962,30.3027,10361.552
2009-10-12 15:20:00,46.29,46.34,46.29,46.29,19290.123456790123,30.3027,30.3354,30.3027,30.3027,19290.1235
2009-10-12 15:25:00,46.29,46.3,46.28,46.29,14770.723104056437,30.3027,30.3092,30.2962,30.3027,14770.7231
2009-10-12 15:30:00,46.29,46.32,46.29,46.31,21604.938271604937,30.3027,30.3223,30.3027,30.3158,21604.9383
2009-10-12 15:35:00,46.31,46.32,46.27,46.28,33179.01234567901,30.3158,30.3223,30.2896,30.2962,33179.0123
2009-10-12 15:40:00,46.28,46.34,46.27,46.33,30753.96825396825,30.2962,30.3354,30.2896,30.3289,30753.9683
2009-10-12 15:45:00,46.34,46.36,46.32,46.36,16093.474426807756,30.3354,30.3485,30.3223,30.3485,16093.4744
2009-10-12 15:50:00,46.36,46.36,46.31,46.33,22045.85537918871,30.3485,30.3485,30.3158,30.3289,22045.8554
2009-10-12 15:55:00,46.33,46.36,46.31,46.33,47288.35978835978,30.3289,30.3485,30.3158,30.3289,47288.3598
2009-10-13 09:30:00,46.19,46.3,46.07,46.27,26234.567901234564,30.2372,30.3092,30.1587,30.2896,26234.5679
2009-10-13 09:35:00,46.29,46.34,46.27,46.32,9810.405643738975,30.3027,30.3354,30.2896,30.3223,9810.4056
2009-10-13 09:40:00,46.32,46.39,46.22,46.28,37808.64197530864,30.3223,30.3682,30.2569,30.2962,37808.642
2009-10-13 09:45:00,46.29,46.32,46.25,46.26,10582.01058201058,30.3027,30.3223,30.2765,30.2831,10582.0106
2009-10-13 09:50:00,46.26,46.29,46.21,46.21,15542.32804232804,30.2831,30.3027,30.2503,30.2503,15542.328
2009-10-13 09:55:00,46.21,46.29,46.2,46.29,12235.449735449734,30.2503,30.3027,30.2438,30.3027,12235.4497
2009-10-13 10:00:00,46.25,46.26,46.13,46.16,15983.245149911814,30.2765,30.2831,30.198,30.2176,15983.2451
2009-10-13 10:05:00,46.16,46.22,46.13,46.22,19179.894179894178,30.2176,30.2569,30.198,30.2569,19179.8942
2009-10-13 10:10:00,46.21,46.3,46.2,46.26,24140.21164021164,30.2503,30.3092,30.2438,30.2831,24140.2116
2009-10-13 10:15:00,46.27,46.31,46.24,46.29,22927.68959435626,30.2896,30.3158,30.27,30.3027,22927.6896
2009-10-13 10:20:00,46.3,46.3,46.2,46.2,16865.079365079364,30.3092,30.3092,30.2438,30.2438,16865.0794
2009-10-13 10:25:00,46.19,46.26,46.19,46.23,16975.308641975305,30.2372,30.2831,30.2372,30.2634,16975.3086
2009-10-13 10:30:00,46.23,46.24,46.17,46.17,15211.64021164021,30.2634,30.27,30.2241,30.2241,15211.6402
2009-10-13 10:35:00,46.17,46.19,46.11,46.13,16093.474426807756,30.2241,30.2372,30.1849,30.198,16093.4744
2009-10-13 10:40:00,46.1,46.1,46.05,46.06,20061.728395061727,30.1783,30.1783,30.1456,30.1521,20061.7284
2009-10-13 10:45:00,46.06,46.07,45.96,46.0,19290.123456790123,30.1521,30.1587,30.0867,30.1129,19290.1235
2009-10-13 10:50:00,46.01,46.05,45.98,46.03,20171.95767195767,30.1194,30.1456,30.0998,30.1325,20171.9577
2009-10-13 10:55:00,46.04,46.05,45.96,45.96,21715.16754850088,30.139,30.1456,30.0867,30.0867,21715.1675
2009-10-13 11:00:00,45.95,46.01,45.95,46.0,11353.615520282186,30.0801,30.1194,30.0801,30.1129,11353.6155
2009-10-13 11:05:00,46.0,46.01,45.98,46.0,27777.777777777774,30.1129,30.1194,30.0998,30.1129,27777.7778
2009-10-13 11:10:00,46.0,46.04,45.98,46.02,16865.079365079364,30.1129,30.139,30.0998,30.1259,16865.0794
2009-10-13 11:15:00,46.03,46.05,46.02,46.04,11353.615520282186,30.1325,30.1456,30.1259,30.139,11353.6155
2009-10-13 11:20:00,46.04,46.08,46.04,46.08,12786.596119929452,30.139,30.1652,30.139,30.1652,12786.5961
2009-10-13 11:25:00,46.08,46.09,46.04,46.05,13558.201058201055,30.1652,30.1718,30.139,30.1456,13558.2011
2009-10-13 11:30:00,46.06,46.09,46.04,46.06,15542.32804232804,30.1521,30.1718,30.139,30.1521,15542.328
2009-10-13 11:35:00,46.07,46.15,46.05,46.15,18298.059964726628,30.1587,30.211,30.1456,30.211,18298.06
2009-10-13 11:40:00,46.15,46.19,46.09,46.11,24140.21164021164,30.211,30.2372,30.1718,30.1849,24140.2116
2009-10-13 11:45:00,46.13,46.18,46.12,46.13,19951.499118165782,30.198,30.2307,30.1914,30.198,19951.4991
2009-10-13 11:50:00,46.13,46.15,46.11,46.11,27557.319223985887,30.198,30.211,30.1849,30.1849,27557.3192
2009-10-13 11:55:00,46.11,46.13,46.04,46.04,22927.68959435626,30.1849,30.198,30.139,30.139,22927.6896
2009-10-13 12:00:00,46.04,46.09,46.04,46.07,19290.123456790123,30.139,30.1718,30.139,30.1587,19290.1235
2009-10-13 12:05:00,46.06,46.06,46.03,46.05,11574.074074074071,30.1521,30.1521,30.1325,30.1456,11574.0741
2009-10-13 12:10:00,46.05,46.09,46.02,46.09,21825.396825396823,30.1456,30.1718,30.1259,30.1718,21825.3968
2009-10-13 12:15:00,46.09,46.11,46.09,46.09,12014.991181657848,30.1718,30.1849,30.1718,30.1718,12014.9912
2009-10-13 12:20:00,46.09,46.09,46.03,46.04,31084.65608465608,30.1718,30.1718,30.1325,30.139,31084.6561
2009-10-13 12:25:00,46.05,46.09,46.04,46.05,14219.576719576718,30.1456,30.1718,30.139,30.1456,14219.5767
2009-10-13 12:30:00,46.05,46.1,46.04,46.09,14329.805996472662,30.1456,30.1783,30.139,30.1718,14329.806
2009-10-13 12:35:00,46.09,46.12,46.08,46.09,9259.259259259255,30.1718,30.1914,30.1652,30.1718,9259.2593
2009-10-13 12:40:00,46.09,46.1,46.08,46.09,11794.53262786596,30.1718,30.1783,30.1652,30.1718,11794.5326
2009-10-13 12:45:00,46.09,46.11,46.09,46.09,12786.596119929452,30.1718,30.1849,30.1718,30.1718,12786.5961
2009-10-13 12:50:00,46.09,46.11,46.08,46.09,12786.596119929452,30.1718,30.1849,30.1652,30.1718,12786.5961
2009-10-13 12:55:00,46.1,46.1,46.08,46.08,8818.342151675484,30.1783,30.1783,30.1652,30.1652,8818.3422
2009-10-13 13:00:00,46.08,46.09,46.04,46.04,12455.90828924162,30.1652,30.1718,30.139,30.139,12455.9083
2009-10-13 13:05:00,46.04,46.08,46.04,46.07,11243.38624338624,30.139,30.1652,30.139,30.1587,11243.3862
2009-10-13 13:10:00,46.07,46.13,46.07,46.13,17636.68430335097,30.1587,30.198,30.1587,30.198,17636.6843
2009-10-13 13:15:00,46.12,46.14,46.08,46.09,21494.70899470899,30.1914,30.2045,30.1652,30.1718,21494.709
2009-10-13 13:20:00,46.09,46.09,46.06,46.06,13888.888888888889,30.1718,30.1718,30.1521,30.1521,13888.8889
2009-10-13 13:25:00,46.06,46.09,46.05,46.05,22486.772486772483,30.1521,30.1718,30.1456,30.1456,22486.7725
2009-10-13 13:30:00,46.05,46.06,46.02,46.02,32738.09523809524,30.1456,30.1521,30.1259,30.1259,32738.0952
2009-10-13 13:35:00,46.04,46.06,46.02,46.03,48721.34038800705,30.139,30.1521,30.1259,30.1325,48721.3404
2009-10-13 13:40:00,46.04,46.05,46.01,46.01,24911.81657848324,30.139,30.1456,30.1194,30.1194,24911.8166
2009-10-13 13:45:00,46.02,46.05,45.99,46.04,22266.3139329806,30.1259,30.1456,30.1063,30.139,22266.3139
2009-10-13 13:50:00,46.03,46.07,46.02,46.06,14991.181657848325,30.1325,30.1587,30.1259,30.1521,14991.1817
2009-10-13 13:55:00,46.06,46.09,46.05,46.08,19069.66490299824,30.1521,30.1718,30.1456,30.1652,19069.6649
2009-10-13 14:00:00,46.08,46.09,46.04,46.04,22376.54320987654,30.1652,30.1718,30.139,30.139,22376.5432
2009-10-13 14:05:00,46.04,46.05,45.92,45.95,44753.08641975308,30.139,30.1456,30.0605,30.0801,44753.0864
2009-10-13 14:10:00,45.95,46.0,45.92,45.97,29210.75837742504,30.0801,30.1129,30.0605,30.0932,29210.7584
2009-10-13 14:15:00,45.98,46.04,45.97,46.03,23037.9188712522,30.0998,30.139,30.0932,30.1325,23037.9189
2009-10-13 14:20:00,46.04,46.05,46.0,46.04,23478.835978835978,30.139,30.1456,30.1129,30.139,23478.836
2009-10-13 14:25:00,46.04,46.04,45.98,45.98,17416.225749559082,30.139,30.139,30.0998,30.0998,17416.2257
2009-10-13 14:30:00,45.97,46.0,45.95,45.95,36816.578483245146,30.0932,30.1129,30.0801,30.0801,36816.5785
2009-10-13 14:35:00,45.95,45.98,45.92,45.92,16975.308641975305,30.0801,30.0998,30.0605,30.0605,16975.3086
2009-10-13 14:40:00,45.93,46.01,45.93,45.97,28108.465608465605,30.067,30.1194,30.067,30.0932,28108.4656
2009-10-13 14:45:00,45.97,46.0,45.94,46.0,38470.0176366843,30.0932,30.1129,30.0736,30.1129,38470.0176
2009-10-13 14:50:00,45.99,46.01,45.95,45.97,24801.5873015873,30.1063,30.1194,30.0801,30.0932,24801.5873
2009-10-13 14:55:00,45.97,46.0,45.96,45.99,74514.99118165784,30.0932,30.1129,30.0867,30.1063,74514.9912
2009-10-13 15:00:00,45.99,46.01,45.96,45.98,76499.11816578482,30.1063,30.1194,30.0867,30.0998,76499.1182
2009-10-13 15:05:00,45.97,45.99,45.91,45.91,30423.28042328042,30.0932,30.1063,30.0539,30.0539,30423.2804
2009-10-13 15:10:00,45.9,45.95,45.9,45.93,20171.95767195767,30.0474,30.0801,30.0474,30.067,20171.9577
2009-10-13 15:15:00,45.95,46.05,45.95,45.98,46516.754850088175,30.0801,30.1456,30.0801,30.0998,46516.7549
2009-10-13 15:20:00,45.98,46.03,45.95,46.01,21494.70899470899,30.0998,30.1325,30.0801,30.1194,21494.709
2009-10-13 15:25:00,46.02,46.03,45.96,45.96,23368.60670194004,30.1259,30.1325,30.0867,30.0867,23368.6067
2009-10-13 15:30:00,45.96,46.01,45.96,46.0,31856.261022927687,30.0867,30.1194,30.0867,30.1129,31856.261
2009-10-13 15:35:00,46.0,46.02,45.99,45.99,45524.69135802469,30.1129,30.1259,30.1063,30.1063,45524.6914
2009-10-13 15:40:00,46.0,46.07,46.0,46.06,31415.34391534391,30.1129,30.1587,30.1129,30.1521,31415.3439
2009-10-13 15:45:00,46.07,46.11,46.06,46.09,44091.71075837742,30.1587,30.1849,30.1521,30.1718,44091.7108
2009-10-13 15:50:00,46.09,46.13,46.06,46.09,48059.96472663139,30.1718,30.198,30.1521,30.1718,48059.9647
2009-10-13 15:55:00,46.09,46.15,46.09,46.15,99647.26631393297,30.1718,30.211,30.1718,30.211,99647.2663
2009-10-14 09:30:00,46.38,46.49,46.3,46.48,32076.719576719574,30.3616,30.4336,30.3092,30.4271,32076.7196
2009-10-14 09:35:00,46.49,46.54,46.47,46.5,21935.626102292765,30.4336,30.4664,30.4205,30.4402,21935.6261
2009-10-14 09:40:00,46.5,46.51,46.38,46.4,33399.47089947089,30.4402,30.4467,30.3616,30.3747,33399.4709
2009-10-14 09:45:00,46.4,46.4,46.29,46.33,18628.74779541446,30.3747,30.3747,30.3027,30.3289,18628.7478
2009-10-14 09:50:00,46.36,46.56,46.33,46.54,20723.104056437387,30.3485,30.4794,30.3289,30.4664,20723.1041
2009-10-14 09:55:00,46.56,46.58,46.51,46.58,16975.308641975305,30.4794,30.4925,30.4467,30.4925,16975.3086
2009-10-14 10:00:00,46.57,46.59,46.51,46.59,30753.96825396825,30.486,30.4991,30.4467,30.4991,30753.9683
2009-10-14 10:05:00,46.6,46.62,46.57,46.6,15211.64021164021,30.5056,30.5187,30.486,30.5056,15211.6402
2009-10-14 10:10:00,46.61,46.63,46.53,46.53,18518.518518518515,30.5122,30.5253,30.4598,30.4598,18518.5185
2009-10-14 10:15:00,46.55,46.55,46.43,46.43,19290.123456790123,30.4729,30.4729,30.3943,30.3943,19290.1235
2009-10-14 10:20:00,46.44,46.45,46.33,46.33,26344.79717813051,30.4009,30.4074,30.3289,30.3289,26344.7972
2009-10-14 10:25:00,46.33,46.39,46.33,46.33,16203.703703703704,30.3289,30.3682,30.3289,30.3289,16203.7037
2009-10-14 10:30:00,46.33,46.35,46.29,46.29,16865.079365079364,30.3289,30.342,30.3027,30.3027,16865.0794
2009-10-14 10:35:00,46.3,46.45,46.29,46.39,29651.67548500881,30.3092,30.4074,30.3027,30.3682,29651.6755
2009-10-14 10:40:00,46.39,46.4,46.33,46.36,10251.32275132275,30.3682,30.3747,30.3289,30.3485,10251.3228
2009-10-14 10:45:00,46.37,46.4,46.34,46.39,6723.985890652557,30.3551,30.3747,30.3354,30.3682,6723.9859
2009-10-14 10:50:00,46.39,46.4,46.39,46.39,11133.156966490298,30.3682,30.3747,30.3682,30.3682,11133.157
2009-10-14 10:55:00,46.4,46.48,46.39,46.44,13888.888888888889,30.3747,30.4271,30.3682,30.4009,13888.8889
2009-10-14 11:00:00,46.45,46.56,46.45,46.49,12345.679012345678,30.4074,30.4794,30.4074,30.4336,12345.679
2009-10-14 11:05:00,46.5,46.54,46.48,46.48,12014.991181657848,30.4402,30.4664,30.4271,30.4271,12014.9912
2009-10-14 11:10:00,46.48,46.48,46.42,46.44,10251.32275132275,30.4271,30.4271,30.3878,30.4009,10251.3228
2009-10-14 11:15:00,46.44,46.48,46.42,46.44,19400.352733686064,30.4009,30.4271,30.3878,30.4009,19400.3527
2009-10-14 11:20:00,46.44,46.45,46.38,46.38,20392.416225749555,30.4009,30.4074,30.3616,30.3616,20392.4162
2009-10-14 11:25:00,46.39,46.43,46.38,46.39,18187.830687830687,30.3682,30.3943,30.3616,30.3682,18187.8307
2009-10-14 11:30:00,46.39,46.41,46.37,46.4,11133.156966490298,30.3682,30.3813,30.3551,30.3747,11133.157
2009-10-14 11:35:00,46.4,46.42,46.39,46.39,10912.698412698412,30.3747,30.3878,30.3682,30.3682,10912.6984
2009-10-14 11:40:00,46.39,46.39,46.33,46.33,17636.68430335097,30.3682,30.3682,30.3289,30.3289,17636.6843
2009-10-14 11:45:00,46.33,46.35,46.33,46.35,18849.206349206343,30.3289,30.342,30.3289,30.342,18849.2063
2009-10-14 11:50:00,46.35,46.39,46.34,46.38,27226.631393298056,30.342,30.3682,30.3354,30.3616,27226.6314
2009-10-14 11:55:00,46.39,46.39,46.34,46.37,48390.65255731922,30.3682,30.3682,30.3354,30.3551,48390.6526
2009-10-14 12:00:00,46.38,46.43,46.37,46.39,25793.65079365079,30.3616,30.3943,30.3551,30.3682,25793.6508
2009-10-14 12:05:00,46.39,46.39,46.29,46.29,29872.1340388007,30.3682,30.3682,30.3027,30.3027,29872.134
2009-10-14 12:10:00,46.29,46.29,46.25,46.26,25132.27513227513,30.3027,30.3027,30.2765,30.2831,25132.2751
2009-10-14 12:15:00,46.26,46.26,46.22,46.22,21053.79188712522,30.2831,30.2831,30.2569,30.2569,21053.7919
2009-10-14 12:20:00,46.23,46.25,46.22,46.23,30864.197530864192,30.2634,30.2765,30.2569,30.2634,30864.1975
2009-10-14 12:25:00,46.23,46.25,46.2,46.2,26344.79717813051,30.2634,30.2765,30.2438,30.2438,26344.7972
2009-10-14 12:30:00,46.21,46.22,46.19,46.19,23148.148148148142,30.2503,30.2569,30.2372,30.2372,23148.1481
2009-10-14 12:35:00,46.19,46.19,46.13,46.13,36155.20282186948,30.2372,30.2372,30.198,30.198,36155.2028
2009-10-14 12:40:00,46.13,46.14,46.12,46.12,18077.60141093474,30.198,30.2045,30.1914,30.1914,18077.6014
2009-10-14 12:45:00,46.12,46.13,46.06,46.07,34060.84656084656,30.1914,30.198,30.1521,30.1587,34060.8466
2009-10-14 12:50:00,46.07,46.09,46.06,46.09,23699.294532627864,30.1587,30.1718,30.1521,30.1718,23699.2945
2009-10-14 12:55:00,46.09,46.15,46.09,46.14,22486.772486772483,30.1718,30.211,30.1718,30.2045,22486.7725
2009-10-14 13:00:00,46.15,46.16,46.13,46.14,23809.52380952381,30.211,30.2176,30.198,30.2045,23809.5238
2009-10-14 13:05:00,46.15,46.18,46.14,46.17,28990.299823633155,30.211,30.2307,30.2045,30.2241,28990.2998
2009-10-14 13:10:00,46.17,46.22,46.15,46.22,39131.39329805997,30.2241,30.2569,30.211,30.2569,39131.3933
2009-10-14 13:15:00,46.22,46.22,46.19,46.21,19069.66490299824,30.2569,30.2569,30.2372,30.2503,19069.6649
2009-10-14 13:20:00,46.21,46.25,46.18,46.19,55996.47266313932,30.2503,30.2765,30.2307,30.2372,55996.4727
2009-10-14 13:25:00,46.2,46.2,46.15,46.18,29982.36331569665,30.2438,30.2438,30.211,30.2307,29982.3633
2009-10-14 13:30:00,46.18,46.19,46.16,46.18,29872.1340388007,30.2307,30.2372,30.2176,30.2307,29872.134
2009-10-14 13:35:00,46.17,46.2,46.17,46.19,33399.47089947089,30.2241,30.2438,30.2241,30.2372,33399.4709
2009-10-14 13:40:00,46.19,46.2,46.18,46.18,27226.631393298056,30.2372,30.2438,30.2307,30.2307,27226.6314
2009-10-14 13:45:00,46.18,46.18,46.12,46.13,24801.5873015873,30.2307,30.2307,30.1914,30.198,24801.5873
2009-10-14 13:50:00,46.12,46.16,46.12,46.15,30092.592592592588,30.1914,30.2176,30.1914,30.211,30092.5926
2009-10-14 13:55:00,46.16,46.22,46.15,46.21,31525.57319223985,30.2176,30.2569,30.211,30.2503,31525.5732
2009-10-14 14:00:00,46.22,46.27,46.19,46.19,51146.38447971781,30.2569,30.2896,30.2372,30.2372,51146.3845
2009-10-14 14:05:00,46.19,46.19,46.18,46.19,38029.10052910053,30.2372,30.2372,30.2307,30.2372,38029.1005
2009-10-14 14:10:00,46.19,46.19,46.15,46.16,35714.28571428571,30.2372,30.2372,30.211,30.2176,35714.2857
2009-10-14 14:15:00,46.16,46.17,46.13,46.17,38359.78835978836,30.2176,30.2241,30.198,30.2241,38359.7884
2009-10-14 14:20:00,46.17,46.19,46.15,46.16,37257.49559082892,30.2241,30.2372,30.211,30.2176,37257.4956
2009-10-14 14:25:00,46.17,46.17,46.09,46.1,36926.80776014109,30.2241,30.2241,30.1718,30.1783,36926.8078
2009-10-14 14:30:00,46.09,46.1,46.09,46.09,21053.79188712522,30.1718,30.1783,30.1718,30.1718,21053.7919
2009-10-14 14:35:00,46.09,46.12,46.05,46.05,46075.8377425044,30.1718,30.1914,30.1456,30.1456,46075.8377
2009-10-14 14:40:00,46.06,46.08,46.05,46.07,22927.68959435626,30.1521,30.1652,30.1456,30.1587,22927.6896
2009-10-14 14:45:00,46.07,46.11,46.03,46.1,61067.01940035273,30.1587,30.1849,30.1325,30.1783,61067.0194
2009-10-14 14:50:00,46.11,46.13,46.1,46.11,27667.548500881832,30.1849,30.198,30.1783,30.1849,27667.5485
2009-10-14 14:55:00,46.12,46.13,46.09,46.09,42438.271604938265,30.1914,30.198,30.1718,30.1718,42438.2716
2009-10-14 15:00:00,46.09,46.19,46.08,46.18,50925.92592592592,30.1718,30.2372,30.1652,30.2307,50925.9259
2009-10-14 15:05:00,46.18,46.23,46.17,46.23,41556.43738977072,30.2307,30.2634,30.2241,30.2634,41556.4374
2009-10-14 15:10:00,46.22,46.24,46.18,46.19,59193.12169312168,30.2569,30.27,30.2307,30.2372,59193.1217
2009-10-14 15:15:00,46.19,46.2,46.18,46.19,36706.3492063492,30.2372,30.2438,30.2307,30.2372,36706.3492
2009-10-14 15:20:00,46.2,46.24,46.19,46.21,44532.62786596119,30.2438,30.27,30.2372,30.2503,44532.6279
2009-10-14 15:25:00,46.21,46.27,46.2,46.27,61067.01940035273,30.2503,30.2896,30.2438,30.2896,61067.0194
2009-10-14 15:30:00,46.27,46.3,46.26,46.28,65476.19047619047,30.2896,30.3092,30.2831,30.2962,65476.1905
2009-10-14 15:35:00,46.28,46.36,46.28,46.36,86419.75308641975,30.2962,30.3485,30.2962,30.3485,86419.7531
2009-10-14 15:40:00,46.36,46.36,46.25,46.29,79365.07936507935,30.3485,30.3485,30.2765,30.3027,79365.0794
2009-10-14 15:45:00,46.28,46.3,46.28,46.29,49492.945326278656,30.2962,30.3092,30.2962,30.3027,49492.9453
2009-10-14 15:50:00,46.29,46.39,46.29,46.39,111221.34038800704,30.3027,30.3682,30.3027,30.3682,111221.3404
2009-10-14 15:55:00,46.38,46.39,46.36,46.39,112985.00881834212,30.3616,30.3682,30.3485,30.3682,112985.0088
2009-10-15 09:30:00,46.38,46.49,46.31,46.43,38690.47619047618,30.3616,30.4336,30.3158,30.3943,38690.4762
2009-10-15 09:35:00,46.45,46.54,46.43,46.47,22376.54320987654,30.4074,30.4664,30.3943,30.4205,22376.5432
2009-10-15 09:40:00,46.46,46.47,46.41,46.44,23699.294532627864,30.414,30.4205,30.3813,30.4009,23699.2945
2009-10-15 09:45:00,46.44,46.48,46.36,46.39,25903.880070546733,30.4009,30.4271,30.3485,30.3682,25903.8801
2009-10-15 09:50:00,46.39,46.4,46.36,46.36,12014.991181657848,30.3682,30.3747,30.3485,30.3485,12014.9912
2009-10-15 09:55:00,46.36,46.38,46.31,46.38,10361.552028218694,30.3485,30.3616,30.3158,30.3616,10361.552
2009-10-15 10:00:00,46.36,46.36,46.27,46.3,33840.38800705467,30.3485,30.3485,30.2896,30.3092,33840.388
2009-10-15 10:05:00,46.3,46.43,46.27,46.39,38910.93474426808,30.3092,30.3943,30.2896,30.3682,38910.9347
2009-10-15 10:10:00,46.39,46.42,46.28,46.3,35052.91005291005,30.3682,30.3878,30.2962,30.3092,35052.9101
2009-10-15 10:15:00,46.3,46.39,46.3,46.38,18518.518518518515,30.3092,30.3682,30.3092,30.3616,18518.5185
2009-10-15 10:20:00,46.38,46.38,46.33,46.36,19620.81128747795,30.3616,30.3616,30.3289,30.3485,19620.8113
2009-10-15 10:25:00,46.36,46.38,46.3,46.32,18187.830687830687,30.3485,30.3616,30.3092,30.3223,18187.8307
2009-10-15 10:30:00,46.34,46.4,46.32,46.39,27226.631393298056,30.3354,30.3747,30.3223,30.3682,27226.6314
2009-10-15 10:35:00,46.39,46.41,46.35,46.36,27777.777777777774,30.3682,30.3813,30.342,30.3485,27777.7778
2009-10-15 10:40:00,46.36,46.44,46.35,46.42,26455.02645502645,30.3485,30.4009,30.342,30.3878,26455.0265
2009-10-15 10:45:00,46.41,46.43,46.35,46.36,16534.391534391532,30.3813,30.3943,30.342,30.3485,16534.3915
2009-10-15 10:50:00,46.36,46.42,46.33,46.41,15762.786596119928,30.3485,30.3878,30.3289,30.3813,15762.7866
2009-10-15 10:55:00,46.41,46.49,46.4,46.48,14329.805996472662,30.3813,30.4336,30.3747,30.4271,14329.806
2009-10-15 11:00:00,46.49,46.54,46.49,46.49,17416.225749559082,30.4336,30.4664,30.4336,30.4336,17416.2257
2009-10-15 11:05:00,46.5,46.52,46.47,46.47,13117.283950617282,30.4402,30.4533,30.4205,30.4205,13117.284
2009-10-15 11:10:00,46.47,46.48,46.41,46.41,15542.32804232804,30.4205,30.4271,30.3813,30.3813,15542.328
2009-10-15 11:15:00,46.41,46.42,46.38,46.38,11022.927689594357,30.3813,30.3878,30.3616,30.3616,11022.9277
2009-10-15 11:20:00,46.38,46.39,46.34,46.36,20392.416225749555,30.3616,30.3682,30.3354,30.3485,20392.4162
2009-10-15 11:25:00,46.37,46.38,46.36,46.37,10802.469135802468,30.3551,30.3616,30.3485,30.3551,10802.4691
2009-10-15 11:30:00,46.37,46.39,46.35,46.36,18959.43562610229,30.3551,30.3682,30.342,30.3485,18959.4356
2009-10-15 11:35:00,46.36,46.36,46.32,46.33,13999.11816578483,30.3485,30.3485,30.3223,30.3289,13999.1182
2009-10-15 11:40:00,46.33,46.33,46.29,46.29,17746.91358024691,30.3289,30.3289,30.3027,30.3027,17746.9136
2009-10-15 11:45:00,46.29,46.3,46.27,46.29,21715.16754850088,30.3027,30.3092,30.2896,30.3027,21715.1675
2009-10-15 11:50:00,46.29,46.3,46.24,46.24,30643.738977072306,30.3027,30.3092,30.27,30.27,30643.739
2009-10-15 11:55:00,46.25,46.26,46.23,46.26,8156.966490299823,30.2765,30.2831,30.2634,30.2831,8156.9665
2009-10-15 12:00:00,46.27,46.29,46.26,46.27,9589.947089947089,30.2896,30.3027,30.2831,30.2896,9589.9471
2009-10-15 12:05:00,46.28,46.28,46.24,46.25,18959.43562610229,30.2962,30.2962,30.27,30.2765,18959.4356
2009-10-15 12:10:00,46.24,46.25,46.22,46.22,21494.70899470899,30.27,30.2765,30.2569,30.2569,21494.709
2009-10-15 12:15:00,46.22,46.28,46.22,46.28,17305.996472663137,30.2569,30.2962,30.2569,30.2962,17305.9965
2009-10-15 12:20:00,46.29,46.3,46.27,46.28,15321.869488536153,30.3027,30.3092,30.2896,30.2962,15321.8695
2009-10-15 12:25:00,46.28,46.28,46.23,46.23,21935.626102292765,30.2962,30.2962,30.2634,30.2634,21935.6261
2009-10-15 12:30:00,46.24,46.25,46.19,46.19,21825.396825396823,30.27,30.2765,30.2372,30.2372,21825.3968
2009-10-15 12:35:00,46.19,46.2,46.18,46.19,13778.659611992944,30.2372,30.2438,30.2307,30.2372,13778.6596
2009-10-15 12:40:00,46.19,46.19,46.18,46.19,16975.308641975305,30.2372,30.2372,30.2307,30.2372,16975.3086
2009-10-15 12:45:00,46.18,46.19,46.15,46.16,26014.10934744268,30.2307,30.2372,30.211,30.2176,26014.1093
2009-10-15 12:50:00,46.17,46.17,46.16,46.17,28218.69488536155,30.2241,30.2241,30.2176,30.2241,28218.6949
2009-10-15 12:55:00,46.17,46.19,46.09,46.1,21935.626102292765,30.2241,30.2372,30.1718,30.1783,21935.6261
2009-10-15 13:00:00,46.1,46.11,46.09,46.1,11904.761904761905,30.1783,30.1849,30.1718,30.1783,11904.7619
2009-10-15 13:05:00,46.1,46.11,46.08,46.08,23919.75308641975,30.1783,30.1849,30.1652,30.1652,23919.7531
2009-10-15 13:10:00,46.09,46.11,46.05,46.09,27557.319223985887,30.1718,30.1849,30.1456,30.1718,27557.3192
2009-10-15 13:15:00,46.1,46.11,46.09,46.09,11353.615520282186,30.1783,30.1849,30.1718,30.1718,11353.6155
2009-10-15 13:20:00,46.09,46.14,46.09,46.13,26565.2557319224,30.1718,30.2045,30.1718,30.198,26565.2557
2009-10-15 13:25:00,46.13,46.14,46.1,46.14,31525.57319223985,30.198,30.2045,30.1783,30.2045,31525.5732
2009-10-15 13:30:00,46.14,46.19,46.14,46.15,24360.670194003524,30.2045,30.2372,30.2045,30.211,24360.6702
2009-10-15 13:35:00,46.14,46.14,46.09,46.09,29761.90476190476,30.2045,30.2045,30.1718,30.1718,29761.9048
2009-10-15 13:40:00,46.08,46.09,46.02,46.03,29651.67548500881,30.1652,30.1718,30.1259,30.1325,29651.6755
2009-10-15 13:45:00,46.04,46.04,45.98,45.99,39241.6225749559,30.139,30.139,30.0998,30.1063,39241.6226
2009-10-15 13:50:00,45.99,46.09,45.99,46.09,30092.592592592588,30.1063,30.1718,30.1063,30.1718,30092.5926
2009-10-15 13:55:00,46.09,46.12,46.04,46.04,29982.36331569665,30.1718,30.1914,30.139,30.139,29982.3633
2009-10-15 14:00:00,46.04,46.08,46.03,46.08,23368.60670194004,30.139,30.1652,30.1325,30.1652,23368.6067
2009-10-15 14:05:00,46.08,46.12,46.08,46.08,22597.001763668428,30.1652,30.1914,30.1652,30.1652,22597.0018
2009-10-15 14:10:00,46.08,46.08,46.04,46.05,24250.440917107582,30.1652,30.1652,30.139,30.1456,24250.4409
2009-10-15 14:15:00,46.05,46.09,46.02,46.06,57539.68253968253,30.1456,30.1718,30.1259,30.1521,57539.6825
2009-10-15 14:20:00,46.07,46.08,46.03,46.03,36485.89065255732,30.1587,30.1652,30.1325,30.1325,36485.8907
2009-10-15 14:25:00,46.03,46.03,45.97,45.97,43320.10582010582,30.1325,30.1325,30.0932,30.0932,43320.1058
2009-10-15 14:30:00,45.97,46.04,45.97,46.03,32848.324514991175,30.0932,30.139,30.0932,30.1325,32848.3245
2009-10-15 14:35:00,46.03,46.08,46.03,46.07,36155.20282186948,30.1325,30.1652,30.1325,30.1587,36155.2028
2009-10-15 14:40:00,46.07,46.09,46.06,46.08,16203.703703703704,30.1587,30.1718,30.1521,30.1652,16203.7037
2009-10-15 14:45:00,46.08,46.08,46.01,46.05,43981.481481481474,30.1652,30.1652,30.1194,30.1456,43981.4815
2009-10-15 14:50:00,46.07,46.1,46.06,46.09,32297.17813051146,30.1587,30.1783,30.1521,30.1718,32297.1781
2009-10-15 14:55:00,46.09,46.1,46.07,46.09,26565.2557319224,30.1718,30.1783,30.1587,30.1718,26565.2557
2009-10-15 15:00:00,46.09,46.14,46.09,46.13,29872.1340388007,30.1718,30.2045,30.1718,30.198,29872.134
2009-10-15 15:05:00,46.13,46.19,46.13,46.18,51697.53086419753,30.198,30.2372,30.198,30.2307,51697.5309
2009-10-15 15:10:00,46.19,46.22,46.18,46.19,50485.00881834215,30.2372,30.2569,30.2307,30.2372,50485.0088
2009-10-15 15:15:00,46.19,46.21,46.16,46.16,43099.64726631393,30.2372,30.2503,30.2176,30.2176,43099.6473
2009-10-15 15:20:00,46.16,46.17,46.05,46.05,67019.40035273368,30.2176,30.2241,30.1456,30.1456,67019.4004
2009-10-15 15:25:00,46.05,46.09,46.03,46.08,56878.30687830688,30.1456,30.1718,30.1325,30.1652,56878.3069
2009-10-15 15:30:00,46.08,46.16,46.08,46.14,46737.21340388007,30.1652,30.2176,30.1652,30.2045,46737.2134
2009-10-15 15:35:00,46.14,46.21,46.13,46.19,52248.677248677246,30.2045,30.2503,30.198,30.2372,52248.6772
2009-10-15 15:40:00,46.2,46.25,46.19,46.25,71428.57142857142,30.2438,30.2765,30.2372,30.2765,71428.5714
2009-10-15 15:45:00,46.24,46.29,46.22,46.27,58972.6631393298,30.27,30.3027,30.2569,30.2896,58972.6631
2009-10-15 15:50:00,46.28,46.37,46.27,46.35,54453.26278659611,30.2962,30.3551,30.2896,30.342,54453.2628
2009-10-15 15:55:00,46.35,46.39,46.32,46.37,176917.9894179894,30.342,30.3682,30.3223,30.3551,176917.9894
2009-10-16 09:30:00,45.84,45.99,45.56,45.91,265873.01587301586,30.0081,30.1063,29.8248,30.0539,265873.0159
2009-10-16 09:35:00,45.93,46.07,45.91,46.02,39021.16402116402,30.067,30.1587,30.0539,30.1259,39021.164
2009-10-16 09:40:00,45.99,46.04,45.75,45.8,43650.79365079365,30.1063,30.139,29.9492,29.9819,43650.7937
2009-10-16 09:45:00,45.82,46.0,45.81,46.0,22156.08465608465,29.995,30.1129,29.9885,30.1129,22156.0847
2009-10-16 09:50:00,45.99,46.13,45.98,46.06,24470.89947089947,30.1063,30.198,30.0998,30.1521,24470.8995
2009-10-16 09:55:00,46.06,46.07,45.88,45.96,49933.86243386243,30.1521,30.1587,30.0343,30.0867,49933.8624
2009-10-16 10:00:00,45.94,46.02,45.88,45.99,36044.97354497354,30.0736,30.1259,30.0343,30.1063,36044.9735
2009-10-16 10:05:00,45.99,46.07,45.97,46.05,21715.16754850088,30.1063,30.1587,30.0932,30.1456,21715.1675
2009-10-16 10:10:00,46.05,46.1,46.0,46.09,17857.142857142855,30.1456,30.1783,30.1129,30.1718,17857.1429
2009-10-16 10:15:00,46.09,46.18,46.03,46.16,16093.474426807756,30.1718,30.2307,30.1325,30.2176,16093.4744
2009-10-16 10:20:00,46.17,46.23,46.15,46.2,17305.996472663137,30.2241,30.2634,30.211,30.2438,17305.9965
2009-10-16 10:25:00,46.19,46.26,46.16,46.17,17416.225749559082,30.2372,30.2831,30.2176,30.2241,17416.2257
2009-10-16 10:30:00,46.18,46.19,46.12,46.17,17416.225749559082,30.2307,30.2372,30.1914,30.2241,17416.2257
2009-10-16 10:35:00,46.18,46.2,46.09,46.18,24911.81657848324,30.2307,30.2438,30.1718,30.2307,24911.8166
2009-10-16 10:40:00,46.16,46.16,46.01,46.12,37698.41269841269,30.2176,30.2176,30.1194,30.1914,37698.4127
2009-10-16 10:45:00,46.11,46.16,46.09,46.15,22376.54320987654,30.1849,30.2176,30.1718,30.211,22376.5432
2009-10-16 10:50:00,46.14,46.18,46.06,46.09,25462.96296296296,30.2045,30.2307,30.1521,30.1718,25462.963
2009-10-16 10:55:00,46.09,46.11,46.04,46.08,28880.07054673721,30.1718,30.1849,30.139,30.1652,28880.0705
2009-10-16 11:00:00,46.08,46.15,46.04,46.1,22376.54320987654,30.1652,30.211,30.139,30.1783,22376.5432
2009-10-16 11:05:00,46.11,46.19,46.1,46.17,15101.410934744266,30.1849,30.2372,30.1783,30.2241,15101.4109
2009-10-16 11:10:00,46.17,46.22,46.14,46.14,13999.11816578483,30.2241,30.2569,30.2045,30.2045,13999.1182
2009-10-16 11:15:00,46.15,46.21,46.14,46.19,21935.626102292765,30.211,30.2503,30.2045,30.2372,21935.6261
2009-10-16 11:20:00,46.19,46.22,46.13,46.13,22486.772486772483,30.2372,30.2569,30.198,30.198,22486.7725
2009-10-16 11:25:00,46.14,46.18,46.08,46.13,41887.12522045855,30.2045,30.2307,30.1652,30.198,41887.1252
2009-10-16 11:30:00,46.14,46.18,45.98,45.98,31415.34391534391,30.2045,30.2307,30.0998,30.0998,31415.3439
2009-10-16 11:35:00,45.98,45.98,45.91,45.95,34501.76366843033,30.0998,30.0998,30.0539,30.0801,34501.7637
2009-10-16 11:40:00,45.95,45.95,45.9,45.92,27006.17283950617,30.0801,30.0801,30.0474,30.0605,27006.1728
2009-10-16 11:45:00,45.91,45.91,45.88,45.88,23478.835978835978,30.0539,30.0539,30.0343,30.0343,23478.836
2009-10-16 11:50:00,45.88,45.88,45.84,45.84,17636.68430335097,30.0343,30.0343,30.0081,30.0081,17636.6843
2009-10-16 11:55:00,45.85,45.9,45.84,45.9,23368.60670194004,30.0147,30.0474,30.0081,30.0474,23368.6067
2009-10-16 12:00:00,45.91,45.91,45.86,45.89,20723.104056437387,30.0539,30.0539,30.0212,30.0408,20723.1041
2009-10-16 12:05:00,45.9,45.9,45.85,45.9,25573.192239858905,30.0474,30.0474,30.0147,30.0474,25573.1922
2009-10-16 12:10:00,45.89,46.02,45.89,45.98,25903.880070546733,30.0408,30.1259,30.0408,30.0998,25903.8801
2009-10-16 12:15:00,45.97,45.97,45.91,45.92,14660.493827160491,30.0932,30.0932,30.0539,30.0605,14660.4938
2009-10-16 12:20:00,45.91,45.93,45.9,45.91,16975.308641975305,30.0539,30.067,30.0474,30.0539,16975.3086
2009-10-16 12:25:00,45.91,45.92,45.83,45.86,37147.266313932974,30.0539,30.0605,30.0016,30.0212,37147.2663
2009-10-16 12:30:00,45.86,45.86,45.81,45.82,25022.045855379187,30.0212,30.0212,29.9885,29.995,25022.0459
2009-10-16 12:35:00,45.81,45.89,45.8,45.86,25132.27513227513,29.9885,30.0408,29.9819,30.0212,25132.2751
2009-10-16 12:40:00,45.87,45.87,45.8,45.8,90277.77777777777,30.0278,30.0278,29.9819,29.9819,90277.7778
2009-10-16 12:45:00,45.8,45.84,45.79,45.83,48941.79894179894,29.9819,30.0081,29.9754,30.0016,48941.7989
2009-10-16 12:50:00,45.83,45.9,45.83,45.9,24691.358024691355,30.0016,30.0474,30.0016,30.0474,24691.358
2009-10-16 12:55:00,45.9,45.98,45.9,45.93,45965.60846560846,30.0474,30.0998,30.0474,30.067,45965.6085
2009-10-16 13:00:00,45.93,45.94,45.9,45.9,20612.87477954145,30.067,30.0736,30.0474,30.0474,20612.8748
2009-10-16 13:05:00,45.9,45.9,45.83,45.84,24801.5873015873,30.0474,30.0474,30.0016,30.0081,24801.5873
2009-10-16 13:10:00,45.84,45.95,45.83,45.94,34060.84656084656,30.0081,30.0801,30.0016,30.0736,34060.8466
2009-10-16 13:15:00,45.94,46.0,45.93,45.99,63822.75132275131,30.0736,30.1129,30.067,30.1063,63822.7513
2009-10-16 13:20:00,45.99,46.03,45.99,46.01,30092.592592592588,30.1063,30.1325,30.1063,30.1194,30092.5926
2009-10-16 13:25:00,46.01,46.03,45.95,46.03,25022.045855379187,30.1194,30.1325,30.0801,30.1325,25022.0459
2009-10-16 13:30:00,46.04,46.07,46.0,46.01,29872.1340388007,30.139,30.1587,30.1129,30.1194,29872.134
2009-10-16 13:35:00,46.01,46.03,45.97,45.98,22486.772486772483,30.1194,30.1325,30.0932,30.0998,22486.7725
2009-10-16 13:40:00,45.98,46.09,45.98,46.09,47839.5061728395,30.0998,30.1718,30.0998,30.1718,47839.5062
2009-10-16 13:45:00,46.09,46.09,46.04,46.06,27226.631393298056,30.1718,30.1718,30.139,30.1521,27226.6314
2009-10-16 13:50:00,46.06,46.1,45.95,45.99,48500.881834215164,30.1521,30.1783,30.0801,30.1063,48500.8818
2009-10-16 13:55:00,45.99,45.99,45.92,45.92,30202.821869488533,30.1063,30.1063,30.0605,30.0605,30202.8219
2009-10-16 14:00:00,45.93,45.95,45.9,45.9,32958.55379188712,30.067,30.0801,30.0474,30.0474,32958.5538
2009-10-16 14:05:00,45.9,45.94,45.87,45.92,53461.19929453262,30.0474,30.0736,30.0278,30.0605,53461.1993
2009-10-16 14:10:00,45.93,46.1,45.91,46.09,44642.85714285714,30.067,30.1783,30.0539,30.1718,44642.8571
2009-10-16 14:15:00,46.11,46.14,46.08,46.09,34942.6807760141,30.1849,30.2045,30.1652,30.1718,34942.6808
2009-10-16 14:20:00,46.08,46.14,46.07,46.14,27888.00705467372,30.1652,30.2045,30.1587,30.2045,27888.0071
2009-10-16 14:25:00,46.14,46.19,46.13,46.16,31194.885361552024,30.2045,30.2372,30.198,30.2176,31194.8854
2009-10-16 14:30:00,46.16,46.16,46.12,46.13,31194.885361552024,30.2176,30.2176,30.1914,30.198,31194.8854
2009-10-16 14:35:00,46.13,46.14,46.11,46.11,40233.68606701939,30.198,30.2045,30.1849,30.1849,40233.6861
2009-10-16 14:40:00,46.11,46.11,46.08,46.08,23919.75308641975,30.1849,30.1849,30.1652,30.1652,23919.7531
2009-10-16 14:45:00,46.08,46.09,46.02,46.07,27777.777777777774,30.1652,30.1718,30.1259,30.1587,27777.7778
2009-10-16 14:50:00,46.06,46.08,46.05,46.06,21935.626102292765,30.1521,30.1652,30.1456,30.1521,21935.6261
2009-10-16 14:55:00,46.07,46.09,46.06,46.06,19951.499118165782,30.1587,30.1718,30.1521,30.1521,19951.4991
2009-10-16 15:00:00,46.07,46.07,46.06,46.06,19841.26984126984,30.1587,30.1587,30.1521,30.1521,19841.2698
2009-10-16 15:05:00,46.06,46.07,46.0,46.0,29982.36331569665,30.1521,30.1587,30.1129,30.1129,29982.3633
2009-10-16 15:10:00,46.0,46.08,46.0,46.05,58972.6631393298,30.1129,30.1652,30.1129,30.1456,58972.6631
2009-10-16 15:15:00,46.06,46.08,46.01,46.03,45414.462081128746,30.1521,30.1652,30.1194,30.1325,45414.4621
2009-10-16 15:20:00,46.04,46.07,46.04,46.06,37257.49559082892,30.139,30.1587,30.139,30.1521,37257.4956
2009-10-16 15:25:00,46.06,46.09,46.02,46.09,66027.33686067018,30.1521,30.1718,30.1259,30.1718,66027.3369
2009-10-16 15:30:00,46.09,46.11,46.08,46.1,66358.02469135802,30.1718,30.1849,30.1652,30.1783,66358.0247
2009-10-16 15:35:00,46.1,46.19,46.1,46.16,55886.24338624338,30.1783,30.2372,30.1783,30.2176,55886.2434
2009-10-16 15:40:00,46.16,46.21,46.11,46.11,71869.4885361552,30.2176,30.2503,30.1849,30.1849,71869.4885
2009-10-16 15:45:00,46.12,46.14,46.09,46.1,68893.29805996471,30.1914,30.2045,30.1718,30.1783,68893.2981
2009-10-16 15:50:00,46.09,46.11,46.08,46.09,157848.32451499117,30.1718,30.1849,30.1652,30.1718,157848.3245
2009-10-16 15:55:00,46.09,46.11,46.08,46.09,128968.25396825396,30.1718,30.1849,30.1652,30.1718,128968.254
2009-10-19 09:30:00,46.29,46.29,45.94,45.94,53571.428571428565,30.3027,30.3027,30.0736,30.0736,53571.4286
2009-10-19 09:35:00,45.96,46.18,45.94,46.18,47398.58906525573,30.0867,30.2307,30.0736,30.2307,47398.5891
2009-10-19 09:40:00,46.16,46.27,46.11,46.17,41115.52028218695,30.2176,30.2896,30.1849,30.2241,41115.5203
2009-10-19 09:45:00,46.16,46.29,46.16,46.28,91710.75837742504,30.2176,30.3027,30.2176,30.2962,91710.7584
2009-10-19 09:50:00,46.28,46.28,46.19,46.23,11574.074074074071,30.2962,30.2962,30.2372,30.2634,11574.0741
2009-10-19 09:55:00,46.24,46.27,46.21,46.25,28328.92416225749,30.27,30.2896,30.2503,30.2765,28328.9242
2009-10-19 10:00:00,46.23,46.27,46.19,46.22,70546.73721340387,30.2634,30.2896,30.2372,30.2569,70546.7372
2009-10-19 10:05:00,46.22,46.32,46.21,46.22,72971.78130511464,30.2569,30.3223,30.2503,30.2569,72971.7813
2009-10-19 10:10:00,46.21,46.21,46.14,46.19,69664.90299823633,30.2503,30.2503,30.2045,30.2372,69664.903
2009-10-19 10:15:00,46.19,46.19,46.09,46.09,36375.66137566137,30.2372,30.2372,30.1718,30.1718,36375.6614
2009-10-19 10:20:00,46.09,46.16,46.09,46.11,61618.16578483245,30.1718,30.2176,30.1718,30.1849,61618.1658
2009-10-19 10:25:00,46.1,46.19,46.08,46.16,72530.86419753086,30.1783,30.2372,30.1652,30.2176,72530.8642
2009-10-19 10:30:00,46.16,46.21,46.05,46.05,49052.02821869488,30.2176,30.2503,30.1456,30.1456,49052.0282
2009-10-19 10:35:00,46.05,46.06,45.96,45.97,32958.55379188712,30.1456,30.1521,30.0867,30.0932,32958.5538
2009-10-19 10:40:00,45.96,46.01,45.95,45.96,25903.880070546733,30.0867,30.1194,30.0801,30.0867,25903.8801
2009-10-19 10:45:00,45.97,46.09,45.97,46.08,23699.294532627864,30.0932,30.1718,30.0932,30.1652,23699.2945
2009-10-19 10:50:00,46.07,46.27,46.07,46.24,67350.08818342151,30.1587,30.2896,30.1587,30.27,67350.0882
2009-10-19 10:55:00,46.24,46.27,46.24,46.25,36485.89065255732,30.27,30.2896,30.27,30.2765,36485.8907
2009-10-19 11:00:00,46.26,46.29,46.25,46.26,39572.31040564374,30.2831,30.3027,30.2765,30.2831,39572.3104
2009-10-19 11:05:00,46.28,46.38,46.26,46.37,32407.407407407405,30.2962,30.3616,30.2831,30.3551,32407.4074
2009-10-19 11:10:00,46.36,46.36,46.32,46.34,21494.70899470899,30.3485,30.3485,30.3223,30.3354,21494.709
2009-10-19 11:15:00,46.34,46.41,46.34,46.37,20502.6455026455,30.3354,30.3813,30.3354,30.3551,20502.6455
2009-10-19 11:20:00,46.36,46.48,46.36,46.48,32517.636684303347,30.3485,30.4271,30.3485,30.4271,32517.6367
2009-10-19 11:25:00,46.48,46.58,46.47,46.56,45634.92063492063,30.4271,30.4925,30.4205,30.4794,45634.9206
2009-10-19 11:30:00,46.57,46.58,46.48,46.48,15983.245149911814,30.486,30.4925,30.4271,30.4271,15983.2451
2009-10-19 11:35:00,46.48,46.5,46.45,46.49,15101.410934744266,30.4271,30.4402,30.4074,30.4336,15101.4109
2009-10-19 11:40:00,46.49,46.54,46.48,46.48,12014.991181657848,30.4336,30.4664,30.4271,30.4271,12014.9912
2009-10-19 11:45:00,46.48,46.58,46.48,46.55,14109.347442680775,30.4271,30.4925,30.4271,30.4729,14109.3474
2009-10-19 11:50:00,46.55,46.64,46.54,46.59,18628.74779541446,30.4729,30.5318,30.4664,30.4991,18628.7478
2009-10-19 11:55:00,46.59,46.66,46.58,46.65,18849.206349206343,30.4991,30.5449,30.4925,30.5384,18849.2063
2009-10-19 12:00:00,46.66,46.66,46.61,46.64,56988.53615520282,30.5449,30.5449,30.5122,30.5318,56988.5362
2009-10-19 12:05:00,46.64,46.69,46.64,46.68,41446.20811287477,30.5318,30.5645,30.5318,30.558,41446.2081
2009-10-19 12:10:00,46.68,46.7,46.66,46.68,14660.493827160491,30.558,30.5711,30.5449,30.558,14660.4938
2009-10-19 12:15:00,46.68,46.71,46.68,46.7,8267.195767195766,30.558,30.5776,30.558,30.5711,8267.1958
2009-10-19 12:20:00,46.71,46.76,46.7,46.75,17526.455026455023,30.5776,30.6104,30.5711,30.6038,17526.455
2009-10-19 12:25:00,46.75,46.78,46.74,46.74,9700.176366843032,30.6038,30.6235,30.5973,30.5973,9700.1764
2009-10-19 12:30:00,46.74,46.75,46.74,46.74,6172.839506172839,30.5973,30.6038,30.5973,30.5973,6172.8395
2009-10-19 12:35:00,46.75,46.75,46.74,46.74,10141.093474426809,30.6038,30.6038,30.5973,30.5973,10141.0935
2009-10-19 12:40:00,46.74,46.77,46.73,46.73,11243.38624338624,30.5973,30.6169,30.5907,30.5907,11243.3862
2009-10-19 12:45:00,46.73,46.76,46.7,46.71,9149.029982363314,30.5907,30.6104,30.5711,30.5776,9149.03
2009-10-19 12:50:00,46.71,46.71,46.64,46.66,11684.303350970016,30.5776,30.5776,30.5318,30.5449,11684.3034
2009-10-19 12:55:00,46.66,46.66,46.58,46.58,23589.06525573192,30.5449,30.5449,30.4925,30.4925,23589.0653
2009-10-19 13:00:00,46.58,46.64,46.55,46.61,39351.85185185185,30.4925,30.5318,30.4729,30.5122,39351.8519
2009-10-19 13:05:00,46.6,46.63,46.58,46.59,17305.996472663137,30.5056,30.5253,30.4925,30.4991,17305.9965
2009-10-19 13:10:00,46.59,46.65,46.59,46.62,14880.95238095238,30.4991,30.5384,30.4991,30.5187,14880.9524
2009-10-19 13:15:00,46.62,46.64,46.54,46.55,18959.43562610229,30.5187,30.5318,30.4664,30.4729,18959.4356
2009-10-19 13:20:00,46.55,46.59,46.51,46.51,8487.654320987653,30.4729,30.4991,30.4467,30.4467,8487.6543
2009-10-19 13:25:00,46.5,46.61,46.48,46.6,26124.338624338623,30.4402,30.5122,30.4271,30.5056,26124.3386
2009-10-19 13:30:00,46.6,46.64,46.6,46.61,16754.85008818342,30.5056,30.5318,30.5056,30.5122,16754.8501
2009-10-19 13:35:00,46.62,46.7,46.61,46.62,52469.13580246913,30.5187,30.5711,30.5122,30.5187,52469.1358
2009-10-19 13:40:00,46.62,46.62,46.55,46.55,13337.742504409169,30.5187,30.5187,30.4729,30.4729,13337.7425
2009-10-19 13:45:00,46.55,46.56,46.49,46.54,16203.703703703704,30.4729,30.4794,30.4336,30.4664,16203.7037
2009-10-19 13:50:00,46.53,46.61,46.53,46.6,13337.742504409169,30.4598,30.5122,30.4598,30.5056,13337.7425
2009-10-19 13:55:00,46.6,46.64,46.59,46.6,13337.742504409169,30.5056,30.5318,30.4991,30.5056,13337.7425
2009-10-19 14:00:00,46.6,46.68,46.6,46.67,33179.01234567901,30.5056,30.558,30.5056,30.5515,33179.0123
2009-10-19 14:05:00,46.68,46.7,46.63,46.65,21935.626102292765,30.558,30.5711,30.5253,30.5384,21935.6261
2009-10-19 14:10:00,46.65,46.69,46.63,46.68,15762.786596119928,30.5384,30.5645,30.5253,30.558,15762.7866
2009-10-19 14:15:00,46.68,46.71,46.65,46.71,24250.440917107582,30.558,30.5776,30.5384,30.5776,24250.4409
2009-10-19 14:20:00,46.71,46.73,46.64,46.68,38249.55908289241,30.5776,30.5907,30.5318,30.558,38249.5591
2009-10-19 14:25:00,46.68,46.68,46.63,46.65,11243.38624338624,30.558,30.558,30.5253,30.5384,11243.3862
2009-10-19 14:30:00,46.65,46.66,46.57,46.57,18077.60141093474,30.5384,30.5449,30.486,30.486,18077.6014
2009-10-19 14:35:00,46.57,46.58,46.53,46.53,29872.1340388007,30.486,30.4925,30.4598,30.4598,29872.134
2009-10-19 14:40:00,46.54,46.57,46.53,46.57,26675.485008818338,30.4664,30.486,30.4598,30.486,26675.485
2009-10-19 14:45:00,46.57,46.59,46.56,46.57,23478.835978835978,30.486,30.4991,30.4794,30.486,23478.836
2009-10-19 14:50:00,46.58,46.59,46.54,46.54,49272.486772486765,30.4925,30.4991,30.4664,30.4664,49272.4868
2009-10-19 14:55:00,46.54,46.6,46.54,46.55,24140.21164021164,30.4664,30.5056,30.4664,30.4729,24140.2116
2009-10-19 15:00:00,46.54,46.55,46.47,46.52,34171.0758377425,30.4664,30.4729,30.4205,30.4533,34171.0758
2009-10-19 15:05:00,46.52,46.52,46.46,46.51,66247.79541446207,30.4533,30.4533,30.414,30.4467,66247.7954
2009-10-19 15:10:00,46.51,46.58,46.51,46.53,46957.67195767196,30.4467,30.4925,30.4467,30.4598,46957.672
2009-10-19 15:15:00,46.54,46.55,46.5,46.52,39131.39329805997,30.4664,30.4729,30.4402,30.4533,39131.3933
2009-10-19 15:20:00,46.52,46.55,46.49,46.5,36155.20282186948,30.4533,30.4729,30.4336,30.4402,36155.2028
2009-10-19 15:25:00,46.5,46.5,46.43,46.45,43981.481481481474,30.4402,30.4402,30.3943,30.4074,43981.4815
2009-10-19 15:30:00,46.46,46.5,46.45,46.46,33509.70017636684,30.414,30.4402,30.4074,30.414,33509.7002
2009-10-19 15:35:00,46.47,46.56,46.46,46.48,65255.73192239858,30.4205,30.4794,30.414,30.4271,65255.7319
2009-10-19 15:40:00,46.48,46.5,46.44,46.46,49823.63315696648,30.4271,30.4402,30.4009,30.414,49823.6332
2009-10-19 15:45:00,46.47,46.52,46.43,46.5,50264.55026455026,30.4205,30.4533,30.3943,30.4402,50264.5503
2009-10-19 15:50:00,46.5,46.57,46.49,46.57,55776.01410934744,30.4402,30.486,30.4336,30.486,55776.0141
2009-10-19 15:55:00,46.57,46.57,46.44,46.44,121141.97530864197,30.486,30.486,30.4009,30.4009,121141.9753
2009-10-20 09:30:00,46.23,46.23,45.29,45.29,170855.3791887125,30.2634,30.2634,29.6481,29.6481,170855.3792
2009-10-20 09:35:00,45.3,45.51,45.29,45.31,118165.78483245148,29.6546,29.7921,29.6481,29.6612,118165.7848
2009-10-20 09:40:00,45.31,45.32,45.1,45.24,91049.38271604935,29.6612,29.6677,29.5237,29.6153,91049.3827
2009-10-20 09:45:00,45.24,45.48,45.21,45.36,80798.05996472662,29.6153,29.7724,29.5957,29.6939,80798.06
2009-10-20 09:50:00,45.36,45.37,45.25,45.31,42548.50088183421,29.6939,29.7004,29.6219,29.6612,42548.5009
2009-10-20 09:55:00,45.32,45.36,45.28,45.35,38910.93474426808,29.6677,29.6939,29.6415,29.6873,38910.9347
2009-10-20 10:00:00,45.35,45.42,45.33,45.36,54894.17989417989,29.6873,29.7332,29.6743,29.6939,54894.1799
2009-10-20 10:05:00,45.38,45.39,45.23,45.32,41225.74955908289,29.707,29.7135,29.6088,29.6677,41225.7496
2009-10-20 10:10:00,45.3,45.4,45.26,45.4,36926.80776014109,29.6546,29.7201,29.6284,29.7201,36926.8078
2009-10-20 10:15:00,45.39,45.44,45.3,45.44,69334.2151675485,29.7135,29.7463,29.6546,29.7463,69334.2152
2009-10-20 10:20:00,45.43,45.55,45.42,45.53,54012.34567901234,29.7397,29.8183,29.7332,29.8052,54012.3457
2009-10-20 10:25:00,45.53,45.56,45.42,45.43,31966.49029982363,29.8052,29.8248,29.7332,29.7397,31966.4903
2009-10-20 10:30:00,45.42,45.45,45.34,45.4,33068.783068783065,29.7332,29.7528,29.6808,29.7201,33068.7831
2009-10-20 10:35:00,45.4,45.48,45.37,45.38,20392.416225749555,29.7201,29.7724,29.7004,29.707,20392.4162
2009-10-20 10:40:00,45.37,45.42,45.33,45.38,31635.8024691358,29.7004,29.7332,29.6743,29.707,31635.8025
2009-10-20 10:45:00,45.38,45.41,45.31,45.36,43540.5643738977,29.707,29.7266,29.6612,29.6939,43540.5644
2009-10-20 10:50:00,45.34,45.39,45.32,45.36,23037.9188712522,29.6808,29.7135,29.6677,29.6939,23037.9189
2009-10-20 10:55:00,45.37,45.38,45.27,45.31,22817.460317460314,29.7004,29.707,29.635,29.6612,22817.4603
2009-10-20 11:00:00,45.31,45.31,45.26,45.31,22927.68959435626,29.6612,29.6612,29.6284,29.6612,22927.6896
2009-10-20 11:05:00,45.31,45.31,45.25,45.27,47178.13051146384,29.6612,29.6612,29.6219,29.635,47178.1305
2009-10-20 11:10:00,45.27,45.28,45.19,45.23,47619.04761904761,29.635,29.6415,29.5826,29.6088,47619.0476
2009-10-20 11:15:00,45.22,45.23,45.13,45.14,56547.61904761904,29.6022,29.6088,29.5433,29.5499,56547.619
2009-10-20 11:20:00,45.14,45.2,45.14,45.19,38359.78835978836,29.5499,29.5892,29.5499,29.5826,38359.7884
2009-10-20 11:25:00,45.19,45.21,45.13,45.17,33179.01234567901,29.5826,29.5957,29.5433,29.5695,33179.0123
2009-10-20 11:30:00,45.18,45.19,45.13,45.13,48500.881834215164,29.5761,29.5826,29.5433,29.5433,48500.8818
2009-10-20 11:35:00,45.14,45.17,45.09,45.09,123897.70723104056,29.5499,29.5695,29.5171,29.5171,123897.7072
2009-10-20 11:40:00,45.1,45.15,44.99,45.0,63602.29276895943,29.5237,29.5564,29.4517,29.4582,63602.2928
2009-10-20 11:45:00,44.99,45.04,44.97,45.04,104607.58377425042,29.4517,29.4844,29.4386,29.4844,104607.5838
2009-10-20 11:50:00,45.04,45.04,44.97,45.0,58531.74603174603,29.4844,29.4844,29.4386,29.4582,58531.746
2009-10-20 11:55:00,45.0,45.0,44.96,44.96,23699.294532627864,29.4582,29.4582,29.432,29.432,23699.2945
2009-10-20 12:00:00,44.95,44.98,44.86,44.9,95348.32451499117,29.4255,29.4451,29.3666,29.3928,95348.3245
2009-10-20 12:05:00,44.92,44.96,44.88,44.94,28769.841269841265,29.4059,29.432,29.3797,29.419,28769.8413
2009-10-20 12:10:00,44.94,45.02,44.89,45.01,51146.38447971781,29.419,29.4713,29.3862,29.4648,51146.3845
2009-10-20 12:15:00,45.01,45.01,44.92,44.96,27667.548500881832,29.4648,29.4648,29.4059,29.432,27667.5485
2009-10-20 12:20:00,44.95,45.05,44.95,45.0,26124.338624338623,29.4255,29.491,29.4255,29.4582,26124.3386
2009-10-20 12:25:00,45.0,45.07,45.0,45.04,34611.992945326274,29.4582,29.5041,29.4582,29.4844,34611.9929
2009-10-20 12:30:00,45.03,45.07,45.01,45.01,34060.84656084656,29.4779,29.5041,29.4648,29.4648,34060.8466
2009-10-20 12:35:00,45.02,45.08,45.0,45.02,42658.73015873016,29.4713,29.5106,29.4582,29.4713,42658.7302
2009-10-20 12:40:00,45.02,45.06,45.01,45.05,15101.410934744266,29.4713,29.4975,29.4648,29.491,15101.4109
2009-10-20 12:45:00,45.05,45.06,45.02,45.04,18959.43562610229,29.491,29.4975,29.4713,29.4844,18959.4356
2009-10-20 12:50:00,45.05,45.11,45.03,45.11,24360.670194003524,29.491,29.5302,29.4779,29.5302,24360.6702
2009-10-20 12:55:00,45.09,45.11,45.08,45.09,11022.927689594357,29.5171,29.5302,29.5106,29.5171,11022.9277
2009-10-20 13:00:00,45.09,45.12,45.08,45.09,16644.620811287477,29.5171,29.5368,29.5106,29.5171,16644.6208
2009-10-20 13:05:00,45.09,45.11,45.06,45.06,12566.137566137564,29.5171,29.5302,29.4975,29.4975,12566.1376
2009-10-20 13:10:00,45.07,45.14,45.06,45.14,11684.303350970016,29.5041,29.5499,29.4975,29.5499,11684.3034
2009-10-20 13:15:00,45.14,45.19,45.07,45.11,27116.402116402114,29.5499,29.5826,29.5041,29.5302,27116.4021
2009-10-20 13:20:00,45.1,45.13,45.07,45.08,12896.825396825396,29.5237,29.5433,29.5041,29.5106,12896.8254
2009-10-20 13:25:00,45.07,45.1,45.03,45.1,17526.455026455023,29.5041,29.5237,29.4779,29.5237,17526.455
2009-10-20 13:30:00,45.09,45.12,45.03,45.09,22486.772486772483,29.5171,29.5368,29.4779,29.5171,22486.7725
2009-10-20 13:35:00,45.1,45.13,45.07,45.1,19069.66490299824,29.5237,29.5433,29.5041,29.5237,19069.6649
2009-10-20 13:40:00,45.09,45.19,45.09,45.17,51807.760141093466,29.5171,29.5826,29.5171,29.5695,51807.7601
2009-10-20 13:45:00,45.17,45.19,45.12,45.13,94797.17813051146,29.5695,29.5826,29.5368,29.5433,94797.1781
2009-10-20 13:50:00,45.14,45.15,45.09,45.12,16424.162257495587,29.5499,29.5564,29.5171,29.5368,16424.1623
2009-10-20 13:55:00,45.13,45.14,45.04,45.12,24250.440917107582,29.5433,29.5499,29.4844,29.5368,24250.4409
2009-10-20 14:00:00,45.11,45.15,45.1,45.13,123677.24867724866,29.5302,29.5564,29.5237,29.5433,123677.2487
2009-10-20 14:05:00,45.12,45.17,45.1,45.17,48500.881834215164,29.5368,29.5695,29.5237,29.5695,48500.8818
2009-10-20 14:10:00,45.17,45.19,45.13,45.16,58531.74603174603,29.5695,29.5826,29.5433,29.563,58531.746
2009-10-20 14:15:00,45.16,45.17,45.12,45.16,47619.04761904761,29.563,29.5695,29.5368,29.563,47619.0476
2009-10-20 14:20:00,45.16,45.17,45.11,45.11,36044.97354497354,29.563,29.5695,29.5302,29.5302,36044.9735
2009-10-20 14:25:00,45.11,45.11,45.04,45.04,16093.474426807756,29.5302,29.5302,29.4844,29.4844,16093.4744
2009-10-20 14:30:00,45.04,45.12,45.02,45.12,22045.85537918871,29.4844,29.5368,29.4713,29.5368,22045.8554
2009-10-20 14:35:00,45.12,45.13,45.09,45.13,19841.26984126984,29.5368,29.5433,29.5171,29.5433,19841.2698
2009-10-20 14:40:00,45.12,45.13,45.07,45.12,24470.89947089947,29.5368,29.5433,29.5041,29.5368,24470.8995
2009-10-20 14:45:00,45.12,45.16,45.12,45.14,32627.86596119929,29.5368,29.563,29.5368,29.5499,32627.866
2009-10-20 14:50:00,45.13,45.16,45.12,45.13,32958.55379188712,29.5433,29.563,29.5368,29.5433,32958.5538
2009-10-20 14:55:00,45.13,45.18,45.12,45.18,36044.97354497354,29.5433,29.5761,29.5368,29.5761,36044.9735
2009-10-20 15:00:00,45.18,45.21,45.13,45.18,64704.58553791887,29.5761,29.5957,29.5433,29.5761,64704.5855
2009-10-20 15:05:00,45.17,45.19,45.12,45.12,54343.03350970017,29.5695,29.5826,29.5368,29.5368,54343.0335
2009-10-20 15:10:00,45.12,45.19,45.1,45.18,173500.88183421514,29.5368,29.5826,29.5237,29.5761,173500.8818
2009-10-20 15:15:00,45.18,45.23,45.16,45.22,52910.0529100529,29.5761,29.6088,29.563,29.6022,52910.0529
2009-10-20 15:20:00,45.21,45.22,45.13,45.13,77160.49382716049,29.5957,29.6022,29.5433,29.5433,77160.4938
2009-10-20 15:25:00,45.13,45.21,45.13,45.2,82782.1869488536,29.5433,29.5957,29.5433,29.5892,82782.1869
2009-10-20 15:30:00,45.17,45.21,45.14,45.18,170414.46208112873,29.5695,29.5957,29.5499,29.5761,170414.4621
2009-10-20 15:35:00,45.19,45.19,45.12,45.15,103174.60317460317,29.5826,29.5826,29.5368,29.5564,103174.6032
2009-10-20 15:40:00,45.15,45.21,45.14,45.19,100418.87125220455,29.5564,29.5957,29.5499,29.5826,100418.8713
2009-10-20 15:45:00,45.19,45.21,45.14,45.18,113315.69664902995,29.5826,29.5957,29.5499,29.5761,113315.6966
2009-10-20 15:50:00,45.17,45.18,45.11,45.15,81459.43562610228,29.5695,29.5761,29.5302,29.5564,81459.4356
2009-10-20 15:55:00,45.15,45.18,45.13,45.15,207341.26984126985,29.5564,29.5761,29.5433,29.5564,207341.2698
2009-10-21 09:30:00,46.82,46.89,45.98,46.03,306878.30687830684,30.6496,30.6955,30.0998,30.1325,306878.3069
2009-10-21 09:35:00,46.06,46.19,45.81,45.95,149360.6701940035,30.1521,30.2372,29.9885,30.0801,149360.6702
2009-10-21 09:40:00,45.96,46.58,45.96,46.49,122574.95590828922,30.0867,30.4925,30.0867,30.4336,122574.9559
2009-10-21 09:45:00,46.49,46.51,46.26,46.37,80577.60141093473,30.4336,30.4467,30.2831,30.3551,80577.6014
2009-10-21 09:50:00,46.37,46.43,46.24,46.24,246472.6631393298,30.3551,30.3943,30.27,30.27,246472.6631
2009-10-21 09:55:00,46.26,46.31,46.19,46.25,78042.32804232804,30.2831,30.3158,30.2372,30.2765,78042.328
2009-10-21 10:00:00,46.26,46.27,46.1,46.12,77491.18165784831,30.2831,30.2896,30.1783,30.1914,77491.1817
2009-10-21 10:05:00,46.13,46.27,46.06,46.1,68562.61022927689,30.198,30.2896,30.1521,30.1783,68562.6102
2009-10-21 10:10:00,46.11,46.11,45.97,46.06,57649.91181657848,30.1849,30.1849,30.0932,30.1521,57649.9118
2009-10-21 10:15:00,46.06,46.35,46.04,46.25,88955.02645502644,30.1521,30.342,30.139,30.2765,88955.0265
2009-10-21 10:20:00,46.25,46.36,46.25,46.29,57208.9947089947,30.2765,30.3485,30.2765,30.3027,57208.9947
2009-10-21 10:25:00,46.3,46.42,46.29,46.36,61728.395061728384,30.3092,30.3878,30.3027,30.3485,61728.3951
2009-10-21 10:30:00,46.36,46.39,46.21,46.37,99206.3492063492,30.3485,30.3682,30.2503,30.3551,99206.3492
2009-10-21 10:35:00,46.38,46.42,46.3,46.32,36485.89065255732,30.3616,30.3878,30.3092,30.3223,36485.8907
2009-10-21 10:40:00,46.32,46.38,46.28,46.36,28549.38271604938,30.3223,30.3616,30.2962,30.3485,28549.3827
2009-10-21 10:45:00,46.35,46.36,46.27,46.29,41115.52028218695,30.342,30.3485,30.2896,30.3027,41115.5203
2009-10-21 10:50:00,46.29,46.32,46.27,46.27,34171.0758377425,30.3027,30.3223,30.2896,30.2896,34171.0758
2009-10-21 10:55:00,46.28,46.28,46.15,46.23,30313.05114638448,30.2962,30.2962,30.211,30.2634,30313.0511
2009-10-21 11:00:00,46.23,46.29,46.23,46.29,36044.97354497354,30.2634,30.3027,30.2634,30.3027,36044.9735
2009-10-21 11:05:00,46.29,46.31,46.25,46.27,51256.61375661375,30.3027,30.3158,30.2765,30.2896,51256.6138
2009-10-21 11:10:00,46.27,46.29,46.19,46.22,77821.86948853615,30.2896,30.3027,30.2372,30.2569,77821.8695
2009-10-21 11:15:00,46.23,46.29,46.18,46.24,84325.39682539682,30.2634,30.3027,30.2307,30.27,84325.3968
2009-10-21 11:20:00,46.24,46.35,46.24,46.26,46737.21340388007,30.27,30.342,30.27,30.2831,46737.2134
2009-10-21 11:25:00,46.27,46.28,46.19,46.24,27777.777777777774,30.2896,30.2962,30.2372,30.27,27777.7778
2009-10-21 11:30:00,46.24,46.32,46.2,46.29,56437.3897707231,30.27,30.3223,30.2438,30.3027,56437.3898
2009-10-21 11:35:00,46.29,46.38,46.29,46.36,44312.16931216931,30.3027,30.3616,30.3027,30.3485,44312.1693
2009-10-21 11:40:00,46.35,46.36,46.21,46.21,26124.338624338623,30.342,30.3485,30.2503,30.2503,26124.3386
2009-10-21 11:45:00,46.19,46.26,46.15,46.19,36485.89065255732,30.2372,30.2831,30.211,30.2372,36485.8907
2009-10-21 11:50:00,46.19,46.19,46.09,46.13,24581.12874779541,30.2372,30.2372,30.1718,30.198,24581.1287
2009-10-21 11:55:00,46.12,46.13,46.1,46.1,7936.507936507935,30.1914,30.198,30.1783,30.1783,7936.5079
2009-10-21 12:00:00,46.11,46.21,46.1,46.21,22927.68959435626,30.1849,30.2503,30.1783,30.2503,22927.6896
2009-10-21 12:05:00,46.21,46.36,46.21,46.32,50485.00881834215,30.2503,30.3485,30.2503,30.3223,50485.0088
2009-10-21 12:10:00,46.32,46.36,46.31,46.34,57319.22398589065,30.3223,30.3485,30.3158,30.3354,57319.224
2009-10-21 12:15:00,46.33,46.4,46.3,46.39,41335.97883597883,30.3289,30.3747,30.3092,30.3682,41335.9788
2009-10-21 12:20:00,46.4,46.4,46.36,46.39,18959.43562610229,30.3747,30.3747,30.3485,30.3682,18959.4356
2009-10-21 12:25:00,46.39,46.4,46.29,46.35,31305.11463844797,30.3682,30.3747,30.3027,30.342,31305.1146
2009-10-21 12:30:00,46.36,46.43,46.33,46.39,47729.27689594356,30.3485,30.3943,30.3289,30.3682,47729.2769
2009-10-21 12:35:00,46.37,46.43,46.35,46.38,16644.620811287477,30.3551,30.3943,30.342,30.3616,16644.6208
2009-10-21 12:40:00,46.38,46.38,46.27,46.33,29320.987654320983,30.3616,30.3616,30.2896,30.3289,29320.9877
2009-10-21 12:45:00,46.32,46.34,46.29,46.31,27336.860670194,30.3223,30.3354,30.3027,30.3158,27336.8607
2009-10-21 12:50:00,46.3,46.32,46.23,46.24,33840.38800705467,30.3092,30.3223,30.2634,30.27,33840.388
2009-10-21 12:55:00,46.23,46.25,46.16,46.17,27447.089947089946,30.2634,30.2765,30.2176,30.2241,27447.0899
2009-10-21 13:00:00,46.17,46.2,46.14,46.17,35493.82716049382,30.2241,30.2438,30.2045,30.2241,35493.8272
2009-10-21 13:05:00,46.17,46.18,46.13,46.16,29320.987654320983,30.2241,30.2307,30.198,30.2176,29320.9877
2009-10-21 13:10:00,46.15,46.24,46.14,46.23,46737.21340388007,30.211,30.27,30.2045,30.2634,46737.2134
2009-10-21 13:15:00,46.22,46.23,46.13,46.2,41115.52028218695,30.2569,30.2634,30.198,30.2438,41115.5203
2009-10-21 13:20:00,46.21,46.25,46.19,46.2,35273.36860670194,30.2503,30.2765,30.2372,30.2438,35273.3686
2009-10-21 13:25:00,46.19,46.19,46.09,46.1,17746.91358024691,30.2372,30.2372,30.1718,30.1783,17746.9136
2009-10-21 13:30:00,46.11,46.16,46.0,46.01,49162.25749559082,30.1849,30.2176,30.1129,30.1194,49162.2575
2009-10-21 13:35:00,45.98,46.06,45.96,46.0,43320.10582010582,30.0998,30.1521,30.0867,30.1129,43320.1058
2009-10-21 13:40:00,46.0,46.0,45.96,45.98,14991.181657848325,30.1129,30.1129,30.0867,30.0998,14991.1817
2009-10-21 13:45:00,45.98,45.99,45.9,45.92,23478.835978835978,30.0998,30.1063,30.0474,30.0605,23478.836
2009-10-21 13:50:00,45.92,45.93,45.83,45.85,52358.906525573184,30.0605,30.067,30.0016,30.0147,52358.9065
2009-10-21 13:55:00,45.85,45.87,45.82,45.84,34832.451499118164,30.0147,30.0278,29.995,30.0081,34832.4515
2009-10-21 14:00:00,45.84,45.86,45.82,45.82,23699.294532627864,30.0081,30.0212,29.995,29.995,23699.2945
2009-10-21 14:05:00,45.82,45.87,45.76,45.85,34832.451499118164,29.995,30.0278,29.9557,30.0147,34832.4515
2009-10-21 14:10:00,45.85,45.85,45.72,45.74,22376.54320987654,30.0147,30.0147,29.9296,29.9427,22376.5432
2009-10-21 14:15:00,45.74,45.75,45.62,45.62,59634.03880070546,29.9427,29.9492,29.8641,29.8641,59634.0388
2009-10-21 14:20:00,45.62,45.63,45.59,45.63,33289.241622574955,29.8641,29.8706,29.8445,29.8706,33289.2416
2009-10-21 14:25:00,45.63,45.64,45.59,45.59,37257.49559082892,29.8706,29.8772,29.8445,29.8445,37257.4956
2009-10-21 14:30:00,45.59,45.59,45.47,45.49,44642.85714285714,29.8445,29.8445,29.7659,29.779,44642.8571
2009-10-21 14:35:00,45.51,45.58,45.43,45.51,52248.677248677246,29.7921,29.8379,29.7397,29.7921,52248.6772
2009-10-21 14:40:00,45.51,45.56,45.49,45.55,20612.87477954145,29.7921,29.8248,29.779,29.8183,20612.8748
2009-10-21 14:45:00,45.54,45.65,45.54,45.63,27447.089947089946,29.8117,29.8837,29.8117,29.8706,27447.0899
2009-10-21 14:50:00,45.63,45.66,45.58,45.66,27777.777777777774,29.8706,29.8903,29.8379,29.8903,27777.7778
2009-10-21 14:55:00,45.66,45.71,45.58,45.58,29872.1340388007,29.8903,29.923,29.8379,29.8379,29872.134
2009-10-21 15:00:00,45.58,45.6,45.56,45.58,36926.80776014109,29.8379,29.851,29.8248,29.8379,36926.8078
2009-10-21 15:05:00,45.58,45.62,45.56,45.59,36485.89065255732,29.8379,29.8641,29.8248,29.8445,36485.8907
2009-10-21 15:10:00,45.58,45.64,45.58,45.6,16754.85008818342,29.8379,29.8772,29.8379,29.851,16754.8501
2009-10-21 15:15:00,45.6,45.6,45.51,45.57,19841.26984126984,29.851,29.851,29.7921,29.8314,19841.2698
2009-10-21 15:20:00,45.57,45.58,45.31,45.36,96671.0758377425,29.8314,29.8379,29.6612,29.6939,96671.0758
2009-10-21 15:25:00,45.37,45.37,45.25,45.27,69995.59082892415,29.7004,29.7004,29.6219,29.635,69995.5908
2009-10-21 15:30:00,45.27,45.27,45.12,45.16,123346.56084656084,29.635,29.635,29.5368,29.563,123346.5608
2009-10-21 15:35:00,45.15,45.18,45.11,45.16,130180.77601410932,29.5564,29.5761,29.5302,29.563,130180.776
2009-10-21 15:40:00,45.16,45.16,45.01,45.02,102843.91534391532,29.563,29.563,29.4648,29.4713,102843.9153
2009-10-21 15:45:00,45.01,45.06,44.92,45.04,114307.76014109346,29.4648,29.4975,29.4059,29.4844,114307.7601
2009-10-21 15:50:00,45.05,45.1,45.02,45.08,126102.29276895942,29.491,29.5237,29.4713,29.5106,126102.2928
2009-10-21 15:55:00,45.08,45.08,44.99,45.01,164131.3932980599,29.5106,29.5106,29.4517,29.4648,164131.3933
2009-10-22 09:30:00,44.84,45.19,44.81,45.09,49052.02821869488,29.3535,29.5826,29.3338,29.5171,49052.0282
2009-10-22 09:35:00,45.1,45.31,45.08,45.2,29320.987654320983,29.5237,29.6612,29.5106,29.5892,29320.9877
2009-10-22 09:40:00,45.24,45.41,45.2,45.29,33399.47089947089,29.6153,29.7266,29.5892,29.6481,33399.4709
2009-10-22 09:45:00,45.28,45.34,45.15,45.19,22486.772486772483,29.6415,29.6808,29.5564,29.5826,22486.7725
2009-10-22 09:50:00,45.19,45.21,45.09,45.21,21494.70899470899,29.5826,29.5957,29.5171,29.5957,21494.709
2009-10-22 09:55:00,45.21,45.22,45.07,45.2,23368.60670194004,29.5957,29.6022,29.5041,29.5892,23368.6067
2009-10-22 10:00:00,45.21,45.28,45.02,45.12,28990.299823633155,29.5957,29.6415,29.4713,29.5368,28990.2998
2009-10-22 10:05:00,45.12,45.15,45.08,45.12,13888.888888888889,29.5368,29.5564,29.5106,29.5368,13888.8889
2009-10-22 10:10:00,45.13,45.19,45.09,45.12,26344.79717813051,29.5433,29.5826,29.5171,29.5368,26344.7972
2009-10-22 10:15:00,45.11,45.13,45.04,45.09,24029.982363315696,29.5302,29.5433,29.4844,29.5171,24029.9824
2009-10-22 10:20:00,45.07,45.19,45.05,45.13,23368.60670194004,29.5041,29.5826,29.491,29.5433,23368.6067
2009-10-22 10:25:00,45.14,45.18,45.06,45.18,21715.16754850088,29.5499,29.5761,29.4975,29.5761,21715.1675
2009-10-22 10:30:00,45.17,45.21,45.02,45.11,36816.578483245146,29.5695,29.5957,29.4713,29.5302,36816.5785
2009-10-22 10:35:00,45.12,45.18,45.04,45.04,15983.245149911814,29.5368,29.5761,29.4844,29.4844,15983.2451
2009-10-22 10:40:00,45.05,45.09,45.02,45.07,21825.396825396823,29.491,29.5171,29.4713,29.5041,21825.3968
2009-10-22 10:45:00,45.06,45.09,44.92,44.92,27557.319223985887,29.4975,29.5171,29.4059,29.4059,27557.3192
2009-10-22 10:50:00,44.92,45.04,44.92,45.03,26124.338624338623,29.4059,29.4844,29.4059,29.4779,26124.3386
2009-10-22 10:55:00,45.04,45.09,45.04,45.07,22266.3139329806,29.4844,29.5171,29.4844,29.5041,22266.3139
2009-10-22 11:00:00,45.08,45.16,45.07,45.09,22376.54320987654,29.5106,29.563,29.5041,29.5171,22376.5432
2009-10-22 11:05:00,45.09,45.13,45.01,45.01,21164.02116402116,29.5171,29.5433,29.4648,29.4648,21164.0212
2009-10-22 11:10:00,45.0,45.09,44.99,45.03,18628.74779541446,29.4582,29.5171,29.4517,29.4779,18628.7478
2009-10-22 11:15:00,45.04,45.04,44.93,44.95,22156.08465608465,29.4844,29.4844,29.4124,29.4255,22156.0847
2009-10-22 11:20:00,44.95,44.95,44.9,44.92,35052.91005291005,29.4255,29.4255,29.3928,29.4059,35052.9101
2009-10-22 11:25:00,44.92,44.97,44.9,44.92,24801.5873015873,29.4059,29.4386,29.3928,29.4059,24801.5873
2009-10-22 11:30:00,44.92,45.03,44.9,44.96,43430.33509700176,29.4059,29.4779,29.3928,29.432,43430.3351
2009-10-22 11:35:00,44.96,44.99,44.88,44.91,39902.998236331565,29.432,29.4517,29.3797,29.3993,39902.9982
2009-10-22 11:40:00,44.9,44.92,44.86,44.91,34832.451499118164,29.3928,29.4059,29.3666,29.3993,34832.4515
2009-10-22 11:45:00,44.91,44.91,44.82,44.89,35493.82716049382,29.3993,29.3993,29.3404,29.3862,35493.8272
2009-10-22 11:50:00,44.88,44.89,44.82,44.87,33619.92945326278,29.3797,29.3862,29.3404,29.3731,33619.9295
2009-10-22 11:55:00,44.87,44.88,44.79,44.85,32186.948853615515,29.3731,29.3797,29.3208,29.36,32186.9489
2009-10-22 12:00:00,44.83,44.88,44.8,44.88,27667.548500881832,29.3469,29.3797,29.3273,29.3797,27667.5485
2009-10-22 12:05:00,44.87,44.9,44.84,44.88,23589.06525573192,29.3731,29.3928,29.3535,29.3797,23589.0653
2009-10-22 12:10:00,44.87,44.91,44.85,44.85,27888.00705467372,29.3731,29.3993,29.36,29.36,27888.0071
2009-10-22 12:15:00,44.85,44.87,44.81,44.81,35052.91005291005,29.36,29.3731,29.3338,29.3338,35052.9101
2009-10-22 12:20:00,44.81,44.83,44.8,44.81,19951.499118165782,29.3338,29.3469,29.3273,29.3338,19951.4991
2009-10-22 12:25:00,44.81,44.83,44.76,44.76,19510.58201058201,29.3338,29.3469,29.3011,29.3011,19510.582
2009-10-22 12:30:00,44.77,44.95,44.77,44.9,39572.31040564374,29.3077,29.4255,29.3077,29.3928,39572.3104
2009-10-22 12:35:00,44.89,44.95,44.89,44.95,21164.02116402116,29.3862,29.4255,29.3862,29.4255,21164.0212
2009-10-22 12:40:00,44.95,45.0,44.95,44.98,11794.53262786596,29.4255,29.4582,29.4255,29.4451,11794.5326
2009-10-22 12:45:00,44.99,45.12,44.99,45.06,22817.460317460314,29.4517,29.5368,29.4517,29.4975,22817.4603
2009-10-22 12:50:00,45.04,45.07,45.02,45.06,16203.703703703704,29.4844,29.5041,29.4713,29.4975,16203.7037
2009-10-22 12:55:00,45.06,45.1,45.03,45.09,9700.176366843032,29.4975,29.5237,29.4779,29.5171,9700.1764
2009-10-22 13:00:00,45.08,45.13,45.08,45.12,15432.098765432096,29.5106,29.5433,29.5106,29.5368,15432.0988
2009-10-22 13:05:00,45.12,45.12,45.05,45.05,9369.488536155202,29.5368,29.5368,29.491,29.491,9369.4885
2009-10-22 13:10:00,45.06,45.06,44.99,44.99,7385.361552028218,29.4975,29.4975,29.4517,29.4517,7385.3616
2009-10-22 13:15:00,44.98,45.0,44.95,45.0,12345.679012345678,29.4451,29.4582,29.4255,29.4582,12345.679
2009-10-22 13:20:00,45.0,45.08,45.0,45.04,9259.259259259255,29.4582,29.5106,29.4582,29.4844,9259.2593
2009-10-22 13:25:00,45.03,45.08,45.02,45.08,9369.488536155202,29.4779,29.5106,29.4713,29.5106,9369.4885
2009-10-22 13:30:00,45.09,45.11,45.04,45.09,14550.264550264548,29.5171,29.5302,29.4844,29.5171,14550.2646
2009-10-22 13:35:00,45.08,45.15,45.08,45.12,15983.245149911814,29.5106,29.5564,29.5106,29.5368,15983.2451
2009-10-22 13:40:00,45.13,45.13,45.08,45.09,16424.162257495587,29.5433,29.5433,29.5106,29.5171,16424.1623
2009-10-22 13:45:00,45.09,45.12,45.08,45.09,20282.18694885361,29.5171,29.5368,29.5106,29.5171,20282.1869
2009-10-22 13:50:00,45.09,45.15,45.09,45.11,23809.52380952381,29.5171,29.5564,29.5171,29.5302,23809.5238
2009-10-22 13:55:00,45.1,45.11,45.06,45.09,12235.449735449734,29.5237,29.5302,29.4975,29.5171,12235.4497
2009-10-22 14:00:00,45.09,45.18,45.08,45.12,37147.266313932974,29.5171,29.5761,29.5106,29.5368,37147.2663
2009-10-22 14:05:00,45.11,45.16,45.08,45.14,31525.57319223985,29.5302,29.563,29.5106,29.5499,31525.5732
2009-10-22 14:10:00,45.14,45.2,45.1,45.18,22707.231040564373,29.5499,29.5892,29.5237,29.5761,22707.231
2009-10-22 14:15:00,45.18,45.27,45.13,45.13,62279.5414462081,29.5761,29.635,29.5433,29.5433,62279.5414
2009-10-22 14:20:00,45.14,45.26,45.13,45.17,47619.04761904761,29.5499,29.6284,29.5433,29.5695,47619.0476
2009-10-22 14:25:00,45.17,45.17,45.1,45.11,33399.47089947089,29.5695,29.5695,29.5237,29.5302,33399.4709
2009-10-22 14:30:00,45.12,45.18,45.12,45.12,47178.13051146384,29.5368,29.5761,29.5368,29.5368,47178.1305
2009-10-22 14:35:00,45.12,45.31,45.12,45.3,69775.13227513227,29.5368,29.6612,29.5368,29.6546,69775.1323
2009-10-22 14:40:00,45.31,45.43,45.3,45.37,88734.56790123456,29.6612,29.7397,29.6546,29.7004,88734.5679
2009-10-22 14:45:00,45.37,45.37,45.3,45.31,21274.250440917105,29.7004,29.7004,29.6546,29.6612,21274.2504
2009-10-22 14:50:00,45.31,45.32,45.25,45.29,30643.738977072306,29.6612,29.6677,29.6219,29.6481,30643.739
2009-10-22 14:55:00,45.29,45.32,45.24,45.25,34060.84656084656,29.6481,29.6677,29.6153,29.6219,34060.8466
2009-10-22 15:00:00,45.26,45.31,45.21,45.31,38359.78835978836,29.6284,29.6612,29.5957,29.6612,38359.7884
2009-10-22 15:05:00,45.31,45.31,45.24,45.25,28439.15343915344,29.6612,29.6612,29.6153,29.6219,28439.1534
2009-10-22 15:10:00,45.23,45.27,45.22,45.22,35273.36860670194,29.6088,29.635,29.6022,29.6022,35273.3686
2009-10-22 15:15:00,45.23,45.37,45.21,45.34,53461.19929453262,29.6088,29.7004,29.5957,29.6808,53461.1993
2009-10-22 15:20:00,45.33,45.38,45.31,45.37,33289.241622574955,29.6743,29.707,29.6612,29.7004,33289.2416
2009-10-22 15:25:00,45.38,45.41,45.31,45.33,27667.548500881832,29.707,29.7266,29.6612,29.6743,27667.5485
2009-10-22 15:30:00,45.33,45.38,45.33,45.36,37918.87125220458,29.6743,29.707,29.6743,29.6939,37918.8713
2009-10-22 15:35:00,45.36,45.37,45.3,45.33,43540.5643738977,29.6939,29.7004,29.6546,29.6743,43540.5644
2009-10-22 15:40:00,45.34,45.35,45.27,45.31,55665.78483245149,29.6808,29.6873,29.635,29.6612,55665.7848
2009-10-22 15:45:00,45.32,45.33,45.27,45.29,45194.003527336856,29.6677,29.6743,29.635,29.6481,45194.0035
2009-10-22 15:50:00,45.29,45.37,45.29,45.31,59193.12169312168,29.6481,29.7004,29.6481,29.6612,59193.1217
2009-10-22 15:55:00,45.32,45.32,45.31,45.31,70326.27865961198,29.6677,29.6677,29.6612,29.6612,70326.2787
2009-10-23 09:30:00,45.51,45.59,45.31,45.31,44091.71075837742,29.7921,29.8445,29.6612,29.6612,44091.7108
2009-10-23 09:35:00,45.34,45.34,45.07,45.28,29431.216931216928,29.6808,29.6808,29.5041,29.6415,29431.2169
2009-10-23 09:40:00,45.24,45.3,45.14,45.25,30423.28042328042,29.6153,29.6546,29.5499,29.6219,30423.2804
2009-10-23 09:45:00,45.24,45.38,45.19,45.38,25793.65079365079,29.6153,29.707,29.5826,29.707,25793.6508
2009-10-23 09:50:00,45.36,45.5,45.36,45.5,15873.015873015873,29.6939,29.7855,29.6939,29.7855,15873.0159
2009-10-23 09:55:00,45.5,45.5,45.29,45.39,32076.719576719574,29.7855,29.7855,29.6481,29.7135,32076.7196
2009-10-23 10:00:00,45.36,45.5,45.09,45.09,62830.68783068782,29.6939,29.7855,29.5171,29.5171,62830.6878
2009-10-23 10:05:00,45.09,45.17,45.07,45.14,35163.13932980599,29.5171,29.5695,29.5041,29.5499,35163.1393
2009-10-23 10:10:00,45.14,45.15,45.04,45.1,19620.81128747795,29.5499,29.5564,29.4844,29.5237,19620.8113
2009-10-23 10:15:00,45.11,45.35,45.07,45.35,26895.943562610228,29.5302,29.6873,29.5041,29.6873,26895.9436
2009-10-23 10:20:00,45.35,45.45,45.35,45.45,27226.631393298056,29.6873,29.7528,29.6873,29.7528,27226.6314
2009-10-23 10:25:00,45.47,45.51,45.41,45.51,24470.89947089947,29.7659,29.7921,29.7266,29.7921,24470.8995
2009-10-23 10:30:00,45.51,45.51,45.31,45.35,35383.59788359788,29.7921,29.7921,29.6612,29.6873,35383.5979
2009-10-23 10:35:00,45.34,45.42,45.32,45.39,27116.402116402114,29.6808,29.7332,29.6677,29.7135,27116.4021
2009-10-23 10:40:00,45.4,45.46,45.38,45.38,19400.352733686064,29.7201,29.7594,29.707,29.707,19400.3527
2009-10-23 10:45:00,45.4,45.41,45.29,45.41,14440.035273368603,29.7201,29.7266,29.6481,29.7266,14440.0353
2009-10-23 10:50:00,45.41,45.46,45.39,45.45,21053.79188712522,29.7266,29.7594,29.7135,29.7528,21053.7919
2009-10-23 10:55:00,45.45,45.45,45.31,45.37,25352.73368606701,29.7528,29.7528,29.6612,29.7004,25352.7337
2009-10-23 11:00:00,45.35,45.44,45.32,45.41,18849.206349206343,29.6873,29.7463,29.6677,29.7266,18849.2063
2009-10-23 11:05:00,45.4,45.5,45.39,45.5,21604.938271604937,29.7201,29.7855,29.7135,29.7855,21604.9383
2009-10-23 11:10:00,45.51,45.51,45.45,45.45,17305.996472663137,29.7921,29.7921,29.7528,29.7528,17305.9965
2009-10-23 11:15:00,45.45,45.46,45.24,45.3,37918.87125220458,29.7528,29.7594,29.6153,29.6546,37918.8713
2009-10-23 11:20:00,45.3,45.31,45.22,45.22,29982.36331569665,29.6546,29.6612,29.6022,29.6022,29982.3633
2009-10-23 11:25:00,45.22,45.35,45.21,45.31,22927.68959435626,29.6022,29.6873,29.5957,29.6612,22927.6896
2009-10-23 11:30:00,45.31,45.31,45.2,45.21,20943.56261022928,29.6612,29.6612,29.5892,29.5957,20943.5626
2009-10-23 11:35:00,45.19,45.28,45.19,45.24,19510.58201058201,29.5826,29.6415,29.5826,29.6153,19510.582
2009-10-23 11:40:00,45.23,45.33,45.23,45.3,39241.6225749559,29.6088,29.6743,29.6088,29.6546,39241.6226
2009-10-23 11:45:00,45.3,45.33,45.29,45.31,40343.91534391534,29.6546,29.6743,29.6481,29.6612,40343.9153
2009-10-23 11:50:00,45.31,45.35,45.26,45.27,23809.52380952381,29.6612,29.6873,29.6284,29.635,23809.5238
2009-10-23 11:55:00,45.26,45.28,45.22,45.28,19400.352733686064,29.6284,29.6415,29.6022,29.6415,19400.3527
2009-10-23 12:00:00,45.28,45.4,45.28,45.36,23919.75308641975,29.6415,29.7201,29.6415,29.6939,23919.7531
2009-10-23 12:05:00,45.37,45.44,45.37,45.42,34060.84656084656,29.7004,29.7463,29.7004,29.7332,34060.8466
2009-10-23 12:10:00,45.42,45.44,45.34,45.34,17857.142857142855,29.7332,29.7463,29.6808,29.6808,17857.1429
2009-10-23 12:15:00,45.34,45.35,45.31,45.33,10141.093474426809,29.6808,29.6873,29.6612,29.6743,10141.0935
2009-10-23 12:20:00,45.33,45.33,45.19,45.21,69554.67372134038,29.6743,29.6743,29.5826,29.5957,69554.6737
2009-10-23 12:25:00,45.21,45.21,45.16,45.2,13117.283950617282,29.5957,29.5957,29.563,29.5892,13117.284
2009-10-23 12:30:00,45.21,45.21,45.06,45.12,40233.68606701939,29.5957,29.5957,29.4975,29.5368,40233.6861
2009-10-23 12:35:00,45.12,45.31,45.12,45.29,19069.66490299824,29.5368,29.6612,29.5368,29.6481,19069.6649
2009-10-23 12:40:00,45.28,45.3,45.24,45.24,16203.703703703704,29.6415,29.6546,29.6153,29.6153,16203.7037
2009-10-23 12:45:00,45.26,45.35,45.26,45.33,13558.201058201055,29.6284,29.6873,29.6284,29.6743,13558.2011
2009-10-23 12:50:00,45.32,45.33,45.25,45.25,9259.259259259255,29.6677,29.6743,29.6219,29.6219,9259.2593
2009-10-23 12:55:00,45.24,45.25,45.16,45.16,8928.571428571428,29.6153,29.6219,29.563,29.563,8928.5714
2009-10-23 13:00:00,45.16,45.16,45.12,45.12,13007.05467372134,29.563,29.563,29.5368,29.5368,13007.0547
2009-10-23 13:05:00,45.12,45.15,45.08,45.12,23148.148148148142,29.5368,29.5564,29.5106,29.5368,23148.1481
2009-10-23 13:10:00,45.11,45.21,45.11,45.18,14550.264550264548,29.5302,29.5957,29.5302,29.5761,14550.2646
2009-10-23 13:15:00,45.19,45.21,45.17,45.18,15762.786596119928,29.5826,29.5957,29.5695,29.5761,15762.7866
2009-10-23 13:20:00,45.19,45.19,45.03,45.04,16203.703703703704,29.5826,29.5826,29.4779,29.4844,16203.7037
2009-10-23 13:25:00,45.05,45.08,45.04,45.07,16975.308641975305,29.491,29.5106,29.4844,29.5041,16975.3086
2009-10-23 13:30:00,45.06,45.06,44.91,44.93,42548.50088183421,29.4975,29.4975,29.3993,29.4124,42548.5009
2009-10-23 13:35:00,44.94,45.0,44.93,45.0,35824.514991181655,29.419,29.4582,29.4124,29.4582,35824.515
2009-10-23 13:40:00,45.0,45.1,44.98,45.09,25022.045855379187,29.4582,29.5237,29.4451,29.5171,25022.0459
2009-10-23 13:45:00,45.1,45.12,45.02,45.03,23368.60670194004,29.5237,29.5368,29.4713,29.4779,23368.6067
2009-10-23 13:50:00,45.03,45.15,45.02,45.14,22486.772486772483,29.4779,29.5564,29.4713,29.5499,22486.7725
2009-10-23 13:55:00,45.14,45.18,45.13,45.17,21825.396825396823,29.5499,29.5761,29.5433,29.5695,21825.3968
2009-10-23 14:00:00,45.17,45.18,45.08,45.08,29982.36331569665,29.5695,29.5761,29.5106,29.5106,29982.3633
2009-10-23 14:05:00,45.07,45.09,45.02,45.07,25242.50440917108,29.5041,29.5171,29.4713,29.5041,25242.5044
2009-10-23 14:10:00,45.06,45.11,45.06,45.09,17636.68430335097,29.4975,29.5302,29.4975,29.5171,17636.6843
2009-10-23 14:15:00,45.09,45.1,45.04,45.07,16975.308641975305,29.5171,29.5237,29.4844,29.5041,16975.3086
2009-10-23 14:20:00,45.06,45.13,45.06,45.11,29651.67548500881,29.4975,29.5433,29.4975,29.5302,29651.6755
2009-10-23 14:25:00,45.11,45.11,45.07,45.08,28769.841269841265,29.5302,29.5302,29.5041,29.5106,28769.8413
2009-10-23 14:30:00,45.07,45.07,44.98,45.05,35383.59788359788,29.5041,29.5041,29.4451,29.491,35383.5979
2009-10-23 14:35:00,45.06,45.11,45.05,45.11,13778.659611992944,29.4975,29.5302,29.491,29.5302,13778.6596
2009-10-23 14:40:00,45.11,45.11,45.04,45.08,20392.416225749555,29.5302,29.5302,29.4844,29.5106,20392.4162
2009-10-23 14:45:00,45.07,45.09,45.0,45.02,35604.056437389765,29.5041,29.5171,29.4582,29.4713,35604.0564
2009-10-23 14:50:00,45.02,45.04,44.93,44.94,23258.377425044087,29.4713,29.4844,29.4124,29.419,23258.3774
2009-10-23 14:55:00,44.94,44.96,44.92,44.95,25242.50440917108,29.419,29.432,29.4059,29.4255,25242.5044
2009-10-23 15:00:00,44.95,44.95,44.9,44.9,30533.509700176364,29.4255,29.4255,29.3928,29.3928,30533.5097
2009-10-23 15:05:00,44.91,45.02,44.89,44.97,38470.0176366843,29.3993,29.4713,29.3862,29.4386,38470.0176
2009-10-23 15:10:00,44.96,44.99,44.93,44.98,41887.12522045855,29.432,29.4517,29.4124,29.4451,41887.1252
2009-10-23 15:15:00,44.99,45.01,44.93,44.96,41005.291005291,29.4517,29.4648,29.4124,29.432,41005.291
2009-10-23 15:20:00,44.95,44.97,44.92,44.92,39682.53968253968,29.4255,29.4386,29.4059,29.4059,39682.5397
2009-10-23 15:25:00,44.92,44.92,44.83,44.88,31305.11463844797,29.4059,29.4059,29.3469,29.3797,31305.1146
2009-10-23 15:30:00,44.88,44.89,44.82,44.85,37477.95414462081,29.3797,29.3862,29.3404,29.36,37477.9541
2009-10-23 15:35:00,44.85,44.91,44.81,44.81,67901.23456790122,29.36,29.3993,29.3338,29.3338,67901.2346
2009-10-23 15:40:00,44.81,44.87,44.78,44.85,69554.67372134038,29.3338,29.3731,29.3142,29.36,69554.6737
2009-10-23 15:45:00,44.86,45.03,44.85,45.03,205908.2892416225,29.3666,29.4779,29.36,29.4779,205908.2892
2009-10-23 15:50:00,45.02,45.11,44.92,45.04,190365.9611992945,29.4713,29.5302,29.4059,29.4844,190365.9612
2009-10-23 15:55:00,45.04,45.11,45.02,45.05,182319.22398589065,29.4844,29.5302,29.4713,29.491,182319.224
2009-10-26 09:30:00,45.22,45.36,45.11,45.36,81349.20634920635,29.6022,29.6939,29.5302,29.6939,81349.2063
2009-10-26 09:35:00,45.36,45.59,45.3,45.58,149691.35802469135,29.6939,29.8445,29.6546,29.8379,149691.358
2009-10-26 09:40:00,45.58,45.59,45.38,45.46,50815.696649029975,29.8379,29.8445,29.707,29.7594,50815.6966
2009-10-26 09:45:00,45.46,45.88,45.46,45.84,88514.10934744267,29.7594,30.0343,29.7594,30.0081,88514.1093
2009-10-26 09:50:00,45.84,45.89,45.74,45.75,35052.91005291005,30.0081,30.0408,29.9427,29.9492,35052.9101
2009-10-26 09:55:00,45.77,45.84,45.77,45.82,28880.07054673721,29.9623,30.0081,29.9623,29.995,28880.0705
2009-10-26 10:00:00,45.82,46.03,45.82,46.03,44201.940035273365,29.995,30.1325,29.995,30.1325,44201.94
2009-10-26 10:05:00,46.02,46.13,46.02,46.11,57980.59964726631,30.1259,30.198,30.1259,30.1849,57980.5996
2009-10-26 10:10:00,46.11,46.11,46.06,46.07,42658.73015873016,30.1849,30.1849,30.1521,30.1587,42658.7302
2009-10-26 10:15:00,46.09,46.14,46.06,46.14,24581.12874779541,30.1718,30.2045,30.1521,30.2045,24581.1287
2009-10-26 10:20:00,46.14,46.23,46.13,46.19,38800.70546737213,30.2045,30.2634,30.198,30.2372,38800.7055
2009-10-26 10:25:00,46.21,46.23,46.1,46.11,34281.305114638446,30.2503,30.2634,30.1783,30.1849,34281.3051
2009-10-26 10:30:00,46.12,46.25,46.1,46.24,33068.783068783065,30.1914,30.2765,30.1783,30.27,33068.7831
2009-10-26 10:35:00,46.23,46.31,46.19,46.22,39682.53968253968,30.2634,30.3158,30.2372,30.2569,39682.5397
2009-10-26 10:40:00,46.23,46.31,46.22,46.29,52469.13580246913,30.2634,30.3158,30.2569,30.3027,52469.1358
2009-10-26 10:45:00,46.3,46.31,46.28,46.28,36265.43209876543,30.3092,30.3158,30.2962,30.2962,36265.4321
2009-10-26 10:50:00,46.27,46.27,46.15,46.19,26124.338624338623,30.2896,30.2896,30.211,30.2372,26124.3386
2009-10-26 10:55:00,46.2,46.2,46.13,46.15,28328.92416225749,30.2438,30.2438,30.198,30.211,28328.9242
2009-10-26 11:00:00,46.16,46.19,46.15,46.17,34281.305114638446,30.2176,30.2372,30.211,30.2241,34281.3051
2009-10-26 11:05:00,46.17,46.24,46.17,46.22,45745.149911816574,30.2241,30.27,30.2241,30.2569,45745.1499
2009-10-26 11:10:00,46.24,46.29,46.21,46.23,83112.87477954144,30.27,30.3027,30.2503,30.2634,83112.8748
2009-10-26 11:15:00,46.23,46.24,46.09,46.09,71979.71781305113,30.2634,30.27,30.1718,30.1718,71979.7178
2009-10-26 11:20:00,46.09,46.29,46.08,46.28,129850.0881834215,30.1718,30.3027,30.1652,30.2962,129850.0882
2009-10-26 11:25:00,46.29,46.4,46.28,46.38,131062.61022927688,30.3027,30.3747,30.2962,30.3616,131062.6102
2009-10-26 11:30:00,46.37,46.37,45.9,46.03,172508.81834215164,30.3551,30.3551,30.0474,30.1325,172508.8183
2009-10-26 11:35:00,46.03,46.09,45.88,46.09,149360.6701940035,30.1325,30.1718,30.0343,30.1718,149360.6702
2009-10-26 11:40:00,46.09,46.14,45.98,45.99,39902.998236331565,30.1718,30.2045,30.0998,30.1063,39902.9982
2009-10-26 11:45:00,45.99,46.0,45.92,45.97,37037.03703703703,30.1063,30.1129,30.0605,30.0932,37037.037
2009-10-26 11:50:00,45.98,45.99,45.86,45.9,41776.8959435626,30.0998,30.1063,30.0212,30.0474,41776.8959
2009-10-26 11:55:00,45.9,45.94,45.7,45.75,66798.94179894179,30.0474,30.0736,29.9165,29.9492,66798.9418
2009-10-26 12:00:00,45.76,46.01,45.75,45.86,90718.69488536156,29.9557,30.1194,29.9492,30.0212,90718.6949
2009-10-26 12:05:00,45.87,45.93,45.82,45.88,74625.22045855378,30.0278,30.067,29.995,30.0343,74625.2205
2009-10-26 12:10:00,45.87,46.02,45.87,46.01,43430.33509700176,30.0278,30.1259,30.0278,30.1194,43430.3351
2009-10-26 12:15:00,46.02,46.08,46.01,46.07,35714.28571428571,30.1259,30.1652,30.1194,30.1587,35714.2857
2009-10-26 12:20:00,46.07,46.07,45.93,45.95,30753.96825396825,30.1587,30.1587,30.067,30.0801,30753.9683
2009-10-26 12:25:00,45.95,45.95,45.82,45.89,52579.365079365074,30.0801,30.0801,29.995,30.0408,52579.3651
2009-10-26 12:30:00,45.89,45.94,45.86,45.92,31525.57319223985,30.0408,30.0736,30.0212,30.0605,31525.5732
2009-10-26 12:35:00,45.92,45.95,45.88,45.94,22817.460317460314,30.0605,30.0801,30.0343,30.0736,22817.4603
2009-10-26 12:40:00,45.94,45.98,45.9,45.94,53240.74074074074,30.0736,30.0998,30.0474,30.0736,53240.7407
2009-10-26 12:45:00,45.94,45.94,45.8,45.84,30974.426807760137,30.0736,30.0736,29.9819,30.0081,30974.4268
2009-10-26 12:50:00,45.82,45.91,45.82,45.91,63602.29276895943,29.995,30.0539,29.995,30.0539,63602.2928
2009-10-26 12:55:00,45.9,45.99,45.9,45.94,33399.47089947089,30.0474,30.1063,30.0474,30.0736,33399.4709
2009-10-26 13:00:00,45.94,45.95,45.87,45.91,36155.20282186948,30.0736,30.0801,30.0278,30.0539,36155.2028
2009-10-26 13:05:00,45.91,46.0,45.91,45.99,36596.119929453256,30.0539,30.1129,30.0539,30.1063,36596.1199
2009-10-26 13:10:00,45.99,46.0,45.9,45.98,35383.59788359788,30.1063,30.1129,30.0474,30.0998,35383.5979
2009-10-26 13:15:00,45.98,46.0,45.9,45.92,26675.485008818338,30.0998,30.1129,30.0474,30.0605,26675.485
2009-10-26 13:20:00,45.92,45.96,45.9,45.92,24250.440917107582,30.0605,30.0867,30.0474,30.0605,24250.4409
2009-10-26 13:25:00,45.92,46.0,45.9,45.96,29541.44620811288,30.0605,30.1129,30.0474,30.0867,29541.4462
2009-10-26 13:30:00,45.96,45.98,45.92,45.93,17636.68430335097,30.0867,30.0998,30.0605,30.067,17636.6843
2009-10-26 13:35:00,45.92,45.99,45.9,45.91,21164.02116402116,30.0605,30.1063,30.0474,30.0539,21164.0212
2009-10-26 13:40:00,45.9,46.01,45.9,46.0,37698.41269841269,30.0474,30.1194,30.0474,30.1129,37698.4127
2009-10-26 13:45:00,46.0,46.05,46.0,46.0,31856.261022927687,30.1129,30.1456,30.1129,30.1129,31856.261
2009-10-26 13:50:00,46.0,46.0,45.93,45.95,25462.96296296296,30.1129,30.1129,30.067,30.0801,25462.963
2009-10-26 13:55:00,45.95,46.01,45.94,45.94,26344.79717813051,30.0801,30.1194,30.0736,30.0736,26344.7972
2009-10-26 14:00:00,45.93,45.98,45.89,45.97,53791.887125220455,30.067,30.0998,30.0408,30.0932,53791.8871
2009-10-26 14:05:00,45.97,46.0,45.92,45.93,34060.84656084656,30.0932,30.1129,30.0605,30.067,34060.8466
2009-10-26 14:10:00,45.93,45.95,45.88,45.95,21164.02116402116,30.067,30.0801,30.0343,30.0801,21164.0212
2009-10-26 14:15:00,45.94,45.95,45.81,45.84,53681.65784832451,30.0736,30.0801,29.9885,30.0081,53681.6578
2009-10-26 14:20:00,45.84,45.89,45.83,45.86,33179.01234567901,30.0081,30.0408,30.0016,30.0212,33179.0123
2009-10-26 14:25:00,45.86,45.9,45.8,45.9,33179.01234567901,30.0212,30.0474,29.9819,30.0474,33179.0123
2009-10-26 14:30:00,45.89,45.9,45.78,45.78,36485.89065255732,30.0408,30.0474,29.9688,29.9688,36485.8907
2009-10-26 14:35:00,45.79,45.97,45.78,45.96,89836.86067019399,29.9754,30.0932,29.9688,30.0867,89836.8607
2009-10-26 14:40:00,45.96,45.96,45.83,45.83,32076.719576719574,30.0867,30.0867,30.0016,30.0016,32076.7196
2009-10-26 14:45:00,45.83,45.91,45.8,45.8,36044.97354497354,30.0016,30.0539,29.9819,29.9819,36044.9735
2009-10-26 14:50:00,45.8,45.89,45.79,45.88,41446.20811287477,29.9819,30.0408,29.9754,30.0343,41446.2081
2009-10-26 14:55:00,45.87,45.99,45.87,45.88,45083.77425044091,30.0278,30.1063,30.0278,30.0343,45083.7743
2009-10-26 15:00:00,45.88,45.96,45.88,45.96,57429.45326278659,30.0343,30.0867,30.0343,30.0867,57429.4533
2009-10-26 15:05:00,45.97,45.98,45.84,45.91,82671.95767195766,30.0932,30.0998,30.0081,30.0539,82671.9577
2009-10-26 15:10:00,45.92,45.97,45.9,45.9,48500.881834215164,30.0605,30.0932,30.0474,30.0474,48500.8818
2009-10-26 15:15:00,45.9,46.0,45.9,45.92,46186.06701940035,30.0474,30.1129,30.0474,30.0605,46186.067
2009-10-26 15:20:00,45.91,45.92,45.81,45.89,44312.16931216931,30.0539,30.0605,29.9885,30.0408,44312.1693
2009-10-26 15:25:00,45.88,45.9,45.8,45.85,41776.8959435626,30.0343,30.0474,29.9819,30.0147,41776.8959
2009-10-26 15:30:00,45.85,45.94,45.84,45.9,56216.93121693121,30.0147,30.0736,30.0081,30.0474,56216.9312
2009-10-26 15:35:00,45.9,45.99,45.9,45.98,109898.58906525571,30.0474,30.1063,30.0474,30.0998,109898.5891
2009-10-26 15:40:00,45.99,46.02,45.97,45.99,92813.05114638447,30.1063,30.1259,30.0932,30.1063,92813.0511
2009-10-26 15:45:00,45.99,46.07,45.98,46.06,87081.1287477954,30.1063,30.1587,30.0998,30.1521,87081.1287
2009-10-26 15:50:00,46.07,46.07,45.99,46.02,216049.38271604927,30.1587,30.1587,30.1063,30.1259,216049.3827
2009-10-26 15:55:00,46.02,46.04,45.95,45.97,199514.99118165785,30.1259,30.139,30.0801,30.0932,199514.9912
2009-10-27 09:30:00,46.1,46.33,45.95,46.06,55665.78483245149,30.1783,30.3289,30.0801,30.1521,55665.7848
2009-10-27 09:35:00,46.06,46.24,46.0,46.18,54343.03350970017,30.1521,30.27,30.1129,30.2307,54343.0335
2009-10-27 09:40:00,46.16,46.25,45.98,46.04,55996.47266313932,30.2176,30.2765,30.0998,30.139,55996.4727
2009-10-27 09:45:00,46.04,46.12,46.01,46.11,31746.031746031746,30.139,30.1914,30.1194,30.1849,31746.0317
2009-10-27 09:50:00,46.12,46.24,46.12,46.22,54563.492063492056,30.1914,30.27,30.1914,30.2569,54563.4921
2009-10-27 09:55:00,46.19,46.25,46.08,46.19,90057.31922398588,30.2372,30.2765,30.1652,30.2372,90057.3192
2009-10-27 10:00:00,46.17,46.19,45.87,46.15,164572.31040564372,30.2241,30.2372,30.0278,30.211,164572.3104
2009-10-27 10:05:00,46.16,46.22,46.04,46.16,96560.84656084656,30.2176,30.2569,30.139,30.2176,96560.8466
2009-10-27 10:10:00,46.15,46.27,46.12,46.25,80136.68430335096,30.211,30.2896,30.1914,30.2765,80136.6843
2009-10-27 10:15:00,46.26,46.26,46.14,46.15,46516.754850088175,30.2831,30.2831,30.2045,30.211,46516.7549
2009-10-27 10:20:00,46.15,46.22,46.07,46.13,63822.75132275131,30.211,30.2569,30.1587,30.198,63822.7513
2009-10-27 10:25:00,46.14,46.27,46.12,46.19,33289.241622574955,30.2045,30.2896,30.1914,30.2372,33289.2416
2009-10-27 10:30:00,46.21,46.26,46.18,46.21,38249.55908289241,30.2503,30.2831,30.2307,30.2503,38249.5591
2009-10-27 10:35:00,46.22,46.25,46.14,46.25,58311.28747795414,30.2569,30.2765,30.2045,30.2765,58311.2875
2009-10-27 10:40:00,46.25,46.44,46.24,46.31,113866.8430335097,30.2765,30.4009,30.27,30.3158,113866.843
2009-10-27 10:45:00,46.3,46.37,46.26,46.3,31856.261022927687,30.3092,30.3551,30.2831,30.3092,31856.261
2009-10-27 10:50:00,46.3,46.33,46.19,46.25,46626.98412698412,30.3092,30.3289,30.2372,30.2765,46626.9841
2009-10-27 10:55:00,46.23,46.31,46.19,46.29,29651.67548500881,30.2634,30.3158,30.2372,30.3027,29651.6755
2009-10-27 11:00:00,46.29,46.32,46.17,46.21,49713.40388007054,30.3027,30.3223,30.2241,30.2503,49713.4039
2009-10-27 11:05:00,46.2,46.28,46.15,46.24,34501.76366843033,30.2438,30.2962,30.211,30.27,34501.7637
2009-10-27 11:10:00,46.23,46.41,46.2,46.36,40564.37389770723,30.2634,30.3813,30.2438,30.3485,40564.3739
2009-10-27 11:15:00,46.36,46.36,46.26,46.33,39792.76895943562,30.3485,30.3485,30.2831,30.3289,39792.769
2009-10-27 11:20:00,46.33,46.39,46.27,46.27,26014.10934744268,30.3289,30.3682,30.2896,30.2896,26014.1093
2009-10-27 11:25:00,46.27,46.39,46.26,46.37,31856.261022927687,30.2896,30.3682,30.2831,30.3551,31856.261
2009-10-27 11:30:00,46.37,46.42,46.32,46.37,24470.89947089947,30.3551,30.3878,30.3223,30.3551,24470.8995
2009-10-27 11:35:00,46.36,46.39,46.31,46.32,19290.123456790123,30.3485,30.3682,30.3158,30.3223,19290.1235
2009-10-27 11:40:00,46.31,46.32,46.25,46.3,21494.70899470899,30.3158,30.3223,30.2765,30.3092,21494.709
2009-10-27 11:45:00,46.29,46.33,46.25,46.29,20943.56261022928,30.3027,30.3289,30.2765,30.3027,20943.5626
2009-10-27 11:50:00,46.29,46.36,46.28,46.28,22927.68959435626,30.3027,30.3485,30.2962,30.2962,22927.6896
2009-10-27 11:55:00,46.27,46.3,46.26,46.3,26234.567901234564,30.2896,30.3092,30.2831,30.3092,26234.5679
2009-10-27 12:00:00,46.3,46.34,46.24,46.24,22266.3139329806,30.3092,30.3354,30.27,30.27,22266.3139
2009-10-27 12:05:00,46.24,46.31,46.21,46.29,23478.835978835978,30.27,30.3158,30.2503,30.3027,23478.836
2009-10-27 12:10:00,46.29,46.29,46.23,46.24,21935.626102292765,30.3027,30.3027,30.2634,30.27,21935.6261
2009-10-27 12:15:00,46.23,46.27,46.21,46.21,22156.08465608465,30.2634,30.2896,30.2503,30.2503,22156.0847
2009-10-27 12:20:00,46.22,46.32,46.21,46.29,65255.73192239858,30.2569,30.3223,30.2503,30.3027,65255.7319
2009-10-27 12:25:00,46.27,46.34,46.24,46.34,65917.10758377424,30.2896,30.3354,30.27,30.3354,65917.1076
2009-10-27 12:30:00,46.33,46.42,46.31,46.41,42658.73015873016,30.3289,30.3878,30.3158,30.3813,42658.7302
2009-10-27 12:35:00,46.42,46.42,46.35,46.37,38139.32980599647,30.3878,30.3878,30.342,30.3551,38139.3298
2009-10-27 12:40:00,46.37,46.37,46.33,46.35,24581.12874779541,30.3551,30.3551,30.3289,30.342,24581.1287
2009-10-27 12:45:00,46.34,46.34,46.3,46.3,22597.001763668428,30.3354,30.3354,30.3092,30.3092,22597.0018
2009-10-27 12:50:00,46.3,46.3,46.18,46.19,43209.87654320987,30.3092,30.3092,30.2307,30.2372,43209.8765
2009-10-27 12:55:00,46.19,46.29,46.18,46.2,57098.76543209876,30.2372,30.3027,30.2307,30.2438,57098.7654
2009-10-27 13:00:00,46.2,46.29,46.18,46.21,47398.58906525573,30.2438,30.3027,30.2307,30.2503,47398.5891
2009-10-27 13:05:00,46.21,46.33,46.19,46.3,93584.65608465608,30.2503,30.3289,30.2372,30.3092,93584.6561
2009-10-27 13:10:00,46.29,46.36,46.28,46.33,23589.06525573192,30.3027,30.3485,30.2962,30.3289,23589.0653
2009-10-27 13:15:00,46.32,46.32,46.28,46.29,15432.098765432096,30.3223,30.3223,30.2962,30.3027,15432.0988
2009-10-27 13:20:00,46.29,46.32,46.27,46.3,38249.55908289241,30.3027,30.3223,30.2896,30.3092,38249.5591
2009-10-27 13:25:00,46.3,46.31,46.26,46.27,47178.13051146384,30.3092,30.3158,30.2831,30.2896,47178.1305
2009-10-27 13:30:00,46.26,46.28,46.2,46.22,42107.58377425044,30.2831,30.2962,30.2438,30.2569,42107.5838
2009-10-27 13:35:00,46.22,46.28,46.19,46.25,30202.821869488533,30.2569,30.2962,30.2372,30.2765,30202.8219
2009-10-27 13:40:00,46.26,46.3,46.23,46.27,42328.04232804232,30.2831,30.3092,30.2634,30.2896,42328.0423
2009-10-27 13:45:00,46.27,46.29,46.25,46.28,31305.11463844797,30.2896,30.3027,30.2765,30.2962,31305.1146
2009-10-27 13:50:00,46.28,46.28,46.23,46.27,21053.79188712522,30.2962,30.2962,30.2634,30.2896,21053.7919
2009-10-27 13:55:00,46.28,46.29,46.2,46.27,31415.34391534391,30.2962,30.3027,30.2438,30.2896,31415.3439
2009-10-27 14:00:00,46.25,46.27,46.16,46.16,48611.1111111111,30.2765,30.2896,30.2176,30.2176,48611.1111
2009-10-27 14:05:00,46.17,46.22,46.17,46.21,32848.324514991175,30.2241,30.2569,30.2241,30.2503,32848.3245
2009-10-27 14:10:00,46.21,46.29,46.21,46.27,20061.728395061727,30.2503,30.3027,30.2503,30.2896,20061.7284
2009-10-27 14:15:00,46.27,46.39,46.27,46.38,34171.0758377425,30.2896,30.3682,30.2896,30.3616,34171.0758
2009-10-27 14:20:00,46.38,46.38,46.29,46.3,28328.92416225749,30.3616,30.3616,30.3027,30.3092,28328.9242
2009-10-27 14:25:00,46.31,46.39,46.31,46.33,26785.714285714283,30.3158,30.3682,30.3158,30.3289,26785.7143
2009-10-27 14:30:00,46.33,46.34,46.27,46.29,22707.231040564373,30.3289,30.3354,30.2896,30.3027,22707.231
2009-10-27 14:35:00,46.3,46.31,46.25,46.25,34391.53439153439,30.3092,30.3158,30.2765,30.2765,34391.5344
2009-10-27 14:40:00,46.25,46.31,46.25,46.29,22266.3139329806,30.2765,30.3158,30.2765,30.3027,22266.3139
2009-10-27 14:45:00,46.29,46.33,46.29,46.32,20171.95767195767,30.3027,30.3289,30.3027,30.3223,20171.9577
2009-10-27 14:50:00,46.32,46.39,46.32,46.34,26785.714285714283,30.3223,30.3682,30.3223,30.3354,26785.7143
2009-10-27 14:55:00,46.33,46.39,46.33,46.33,47949.735449735446,30.3289,30.3682,30.3289,30.3289,47949.7354
2009-10-27 15:00:00,46.32,46.38,46.31,46.35,54673.721340388,30.3223,30.3616,30.3158,30.342,54673.7213
2009-10-27 15:05:00,46.34,46.38,46.25,46.25,69444.44444444444,30.3354,30.3616,30.2765,30.2765,69444.4444
2009-10-27 15:10:00,46.25,46.26,46.18,46.22,76719.57671957671,30.2765,30.2831,30.2307,30.2569,76719.5767
2009-10-27 15:15:00,46.22,46.29,46.17,46.28,100088.18342151676,30.2569,30.3027,30.2241,30.2962,100088.1834
2009-10-27 15:20:00,46.28,46.28,46.19,46.24,60405.643738977065,30.2962,30.2962,30.2372,30.27,60405.6437
2009-10-27 15:25:00,46.24,46.32,46.22,46.29,57539.68253968253,30.27,30.3223,30.2569,30.3027,57539.6825
2009-10-27 15:30:00,46.29,46.33,46.16,46.16,112874.7795414462,30.3027,30.3289,30.2176,30.2176,112874.7795
2009-10-27 15:35:00,46.16,46.26,46.14,46.2,165343.91534391532,30.2176,30.2831,30.2045,30.2438,165343.9153
2009-10-27 15:40:00,46.2,46.32,46.19,46.31,157738.0952380952,30.2438,30.3223,30.2372,30.3158,157738.0952
2009-10-27 15:45:00,46.3,46.33,46.21,46.23,120921.51675485008,30.3092,30.3289,30.2503,30.2634,120921.5168
2009-10-27 15:50:00,46.23,46.27,46.17,46.19,124779.5414462081,30.2634,30.2896,30.2241,30.2372,124779.5414
2009-10-27 15:55:00,46.19,46.22,46.15,46.19,135361.5520282187,30.2372,30.2569,30.211,30.2372,135361.552
2009-10-28 09:30:00,46.14,46.14,45.8,45.84,43871.25220458553,30.2045,30.2045,29.9819,30.0081,43871.2522
2009-10-28 09:35:00,45.8,46.09,45.71,46.05,35383.59788359788,29.9819,30.1718,29.923,30.1456,35383.5979
2009-10-28 09:40:00,46.06,46.3,45.95,46.3,82120.81128747795,30.1521,30.3092,30.0801,30.3092,82120.8113
2009-10-28 09:45:00,46.27,46.32,46.04,46.04,31194.885361552024,30.2896,30.3223,30.139,30.139,31194.8854
2009-10-28 09:50:00,46.05,46.08,45.98,46.0,28880.07054673721,30.1456,30.1652,30.0998,30.1129,28880.0705
2009-10-28 09:55:00,46.01,46.21,46.0,46.19,34722.22222222222,30.1194,30.2503,30.1129,30.2372,34722.2222
2009-10-28 10:00:00,46.19,46.19,46.0,46.14,77160.49382716049,30.2372,30.2372,30.1129,30.2045,77160.4938
2009-10-28 10:05:00,46.15,46.29,46.08,46.25,47619.04761904761,30.211,30.3027,30.1652,30.2765,47619.0476
2009-10-28 10:10:00,46.27,46.43,46.27,46.28,45524.69135802469,30.2896,30.3943,30.2896,30.2962,45524.6914
2009-10-28 10:15:00,46.27,46.31,46.19,46.31,46626.98412698412,30.2896,30.3158,30.2372,30.3158,46626.9841
2009-10-28 10:20:00,46.33,46.33,46.18,46.23,27226.631393298056,30.3289,30.3289,30.2307,30.2634,27226.6314
2009-10-28 10:25:00,46.25,46.27,46.19,46.24,42217.81305114638,30.2765,30.2896,30.2372,30.27,42217.8131
2009-10-28 10:30:00,46.24,46.37,46.22,46.36,53240.74074074074,30.27,30.3551,30.2569,30.3485,53240.7407
2009-10-28 10:35:00,46.36,46.37,46.27,46.36,32076.719576719574,30.3485,30.3551,30.2896,30.3485,32076.7196
2009-10-28 10:40:00,46.34,46.36,46.28,46.29,14219.576719576718,30.3354,30.3485,30.2962,30.3027,14219.5767
2009-10-28 10:45:00,46.31,46.34,46.19,46.29,38249.55908289241,30.3158,30.3354,30.2372,30.3027,38249.5591
2009-10-28 10:50:00,46.29,46.32,46.19,46.3,80026.45502645502,30.3027,30.3223,30.2372,30.3092,80026.455
2009-10-28 10:55:00,46.27,46.41,46.27,46.37,41556.43738977072,30.2896,30.3813,30.2896,30.3551,41556.4374
2009-10-28 11:00:00,46.37,46.39,46.25,46.34,61287.47795414461,30.3551,30.3682,30.2765,30.3354,61287.478
2009-10-28 11:05:00,46.34,46.41,46.27,46.39,35604.056437389765,30.3354,30.3813,30.2896,30.3682,35604.0564
2009-10-28 11:10:00,46.41,46.43,46.34,46.36,39021.16402116402,30.3813,30.3943,30.3354,30.3485,39021.164
2009-10-28 11:15:00,46.36,46.39,46.3,46.34,32627.86596119929,30.3485,30.3682,30.3092,30.3354,32627.866
2009-10-28 11:20:00,46.33,46.33,46.25,46.27,27667.548500881832,30.3289,30.3289,30.2765,30.2896,27667.5485
2009-10-28 11:25:00,46.27,46.36,46.27,46.32,23148.148148148142,30.2896,30.3485,30.2896,30.3223,23148.1481
2009-10-28 11:30:00,46.32,46.34,46.27,46.34,28769.841269841265,30.3223,30.3354,30.2896,30.3354,28769.8413
2009-10-28 11:35:00,46.33,46.33,46.24,46.29,28328.92416225749,30.3289,30.3289,30.27,30.3027,28328.9242
2009-10-28 11:40:00,46.29,46.29,46.2,46.25,30864.197530864192,30.3027,30.3027,30.2438,30.2765,30864.1975
2009-10-28 11:45:00,46.25,46.3,46.19,46.19,35493.82716049382,30.2765,30.3092,30.2372,30.2372,35493.8272
2009-10-28 11:50:00,46.19,46.23,46.15,46.2,28769.841269841265,30.2372,30.2634,30.211,30.2438,28769.8413
2009-10-28 11:55:00,46.19,46.26,46.16,46.21,27447.089947089946,30.2372,30.2831,30.2176,30.2503,27447.0899
2009-10-28 12:00:00,46.21,46.21,46.15,46.17,39351.85185185185,30.2503,30.2503,30.211,30.2241,39351.8519
2009-10-28 12:05:00,46.17,46.19,46.07,46.07,28218.69488536155,30.2241,30.2372,30.1587,30.1587,28218.6949
2009-10-28 12:10:00,46.07,46.08,46.01,46.03,22817.460317460314,30.1587,30.1652,30.1194,30.1325,22817.4603
2009-10-28 12:15:00,46.03,46.08,46.0,46.07,27116.402116402114,30.1325,30.1652,30.1129,30.1587,27116.4021
2009-10-28 12:20:00,46.07,46.09,46.04,46.06,31305.11463844797,30.1587,30.1718,30.139,30.1521,31305.1146
2009-10-28 12:25:00,46.06,46.26,46.04,46.2,64814.81481481481,30.1521,30.2831,30.139,30.2438,64814.8148
2009-10-28 12:30:00,46.2,46.24,46.18,46.19,27447.089947089946,30.2438,30.27,30.2307,30.2372,27447.0899
2009-10-28 12:35:00,46.18,46.19,46.1,46.15,23258.377425044087,30.2307,30.2372,30.1783,30.211,23258.3774
2009-10-28 12:40:00,46.14,46.21,46.11,46.2,22927.68959435626,30.2045,30.2503,30.1849,30.2438,22927.6896
2009-10-28 12:45:00,46.2,46.21,46.18,46.2,19400.352733686064,30.2438,30.2503,30.2307,30.2438,19400.3527
2009-10-28 12:50:00,46.19,46.2,46.04,46.07,45855.37918871252,30.2372,30.2438,30.139,30.1587,45855.3792
2009-10-28 12:55:00,46.07,46.11,46.04,46.09,19951.499118165782,30.1587,30.1849,30.139,30.1718,19951.4991
2009-10-28 13:00:00,46.09,46.19,46.07,46.19,25683.421516754846,30.1718,30.2372,30.1587,30.2372,25683.4215
2009-10-28 13:05:00,46.19,46.24,46.19,46.21,18959.43562610229,30.2372,30.27,30.2372,30.2503,18959.4356
2009-10-28 13:10:00,46.2,46.24,46.16,46.18,27006.17283950617,30.2438,30.27,30.2176,30.2307,27006.1728
2009-10-28 13:15:00,46.18,46.24,46.1,46.13,24911.81657848324,30.2307,30.27,30.1783,30.198,24911.8166
2009-10-28 13:20:00,46.12,46.13,46.07,46.13,13007.05467372134,30.1914,30.198,30.1587,30.198,13007.0547
2009-10-28 13:25:00,46.11,46.14,46.07,46.07,12676.366843033507,30.1849,30.2045,30.1587,30.1587,12676.3668
2009-10-28 13:30:00,46.07,46.1,46.07,46.1,46516.754850088175,30.1587,30.1783,30.1587,30.1783,46516.7549
2009-10-28 13:35:00,46.09,46.11,46.08,46.08,23258.377425044087,30.1718,30.1849,30.1652,30.1652,23258.3774
2009-10-28 13:40:00,46.09,46.15,46.08,46.12,31084.65608465608,30.1718,30.211,30.1652,30.1914,31084.6561
2009-10-28 13:45:00,46.12,46.15,46.09,46.13,23148.148148148142,30.1914,30.211,30.1718,30.198,23148.1481
2009-10-28 13:50:00,46.13,46.14,46.11,46.13,24029.982363315696,30.198,30.2045,30.1849,30.198,24029.9824
2009-10-28 13:55:00,46.13,46.14,46.1,46.1,14219.576719576718,30.198,30.2045,30.1783,30.1783,14219.5767
2009-10-28 14:00:00,46.1,46.1,46.02,46.08,34722.22222222222,30.1783,30.1783,30.1259,30.1652,34722.2222
2009-10-28 14:05:00,46.07,46.08,46.03,46.06,29982.36331569665,30.1587,30.1652,30.1325,30.1521,29982.3633
2009-10-28 14:10:00,46.06,46.09,46.01,46.09,59744.2680776014,30.1521,30.1718,30.1194,30.1718,59744.2681
2009-10-28 14:15:00,46.09,46.14,46.03,46.04,79365.07936507935,30.1718,30.2045,30.1325,30.139,79365.0794
2009-10-28 14:20:00,46.04,46.11,45.96,46.05,89616.40211640211,30.139,30.1849,30.0867,30.1456,89616.4021
2009-10-28 14:25:00,46.06,46.1,46.0,46.05,67129.62962962962,30.1521,30.1783,30.1129,30.1456,67129.6296
2009-10-28 14:30:00,46.05,46.1,45.99,45.99,55776.01410934744,30.1456,30.1783,30.1063,30.1063,55776.0141
2009-10-28 14:35:00,45.98,46.07,45.95,46.0,73522.92768959435,30.0998,30.1587,30.0801,30.1129,73522.9277
2009-10-28 14:40:00,46.0,46.1,45.99,46.09,86640.21164021164,30.1129,30.1783,30.1063,30.1718,86640.2116
2009-10-28 14:45:00,46.09,46.19,46.04,46.19,89175.48500881833,30.1718,30.2372,30.139,30.2372,89175.485
2009-10-28 14:50:00,46.19,46.2,46.1,46.14,59303.35097001763,30.2372,30.2438,30.1783,30.2045,59303.351
2009-10-28 14:55:00,46.13,46.18,46.04,46.04,43099.64726631393,30.198,30.2307,30.139,30.139,43099.6473
2009-10-28 15:00:00,46.04,46.09,45.99,46.01,52358.906525573184,30.139,30.1718,30.1063,30.1194,52358.9065
2009-10-28 15:05:00,46.02,46.03,45.94,45.95,38800.70546737213,30.1259,30.1325,30.0736,30.0801,38800.7055
2009-10-28 15:10:00,45.95,46.0,45.9,45.9,68893.29805996471,30.0801,30.1129,30.0474,30.0474,68893.2981
2009-10-28 15:15:00,45.9,45.99,45.87,45.96,45634.92063492063,30.0474,30.1063,30.0278,30.0867,45634.9206
2009-10-28 15:20:00,45.96,45.98,45.87,45.9,35273.36860670194,30.0867,30.0998,30.0278,30.0474,35273.3686
2009-10-28 15:25:00,45.9,45.91,45.81,45.91,52469.13580246913,30.0474,30.0539,29.9885,30.0539,52469.1358
2009-10-28 15:30:00,45.9,45.92,45.84,45.86,51256.61375661375,30.0474,30.0605,30.0081,30.0212,51256.6138
2009-10-28 15:35:00,45.85,45.88,45.78,45.79,75617.28395061727,30.0147,30.0343,29.9688,29.9754,75617.284
2009-10-28 15:40:00,45.79,45.88,45.75,45.78,48941.79894179894,29.9754,30.0343,29.9492,29.9688,48941.7989
2009-10-28 15:45:00,45.79,45.81,45.76,45.8,42328.04232804232,29.9754,29.9885,29.9557,29.9819,42328.0423
2009-10-28 15:50:00,45.8,45.8,45.69,45.73,62059.08289241622,29.9819,29.9819,29.9099,29.9361,62059.0829
2009-10-28 15:55:00,45.73,45.8,45.7,45.73,102733.6860670194,29.9361,29.9819,29.9165,29.9361,102733.6861
2009-10-29 09:30:00,45.71,45.72,45.59,45.59,71649.02998236331,29.923,29.9296,29.8445,29.8445,71649.03
2009-10-29 09:35:00,45.59,45.63,45.48,45.59,53791.887125220455,29.8445,29.8706,29.7724,29.8445,53791.8871
2009-10-29 09:40:00,45.63,45.69,45.46,45.51,51587.30158730158,29.8706,29.9099,29.7594,29.7921,51587.3016
2009-10-29 09:45:00,45.51,45.57,45.45,45.54,40454.14462081128,29.7921,29.8314,29.7528,29.8117,40454.1446
2009-10-29 09:50:00,45.55,45.61,45.36,45.41,60846.56084656084,29.8183,29.8576,29.6939,29.7266,60846.5608
2009-10-29 09:55:00,45.41,45.47,45.36,45.47,48721.34038800705,29.7266,29.7659,29.6939,29.7659,48721.3404
2009-10-29 10:00:00,45.47,45.59,45.41,45.56,67901.23456790122,29.7659,29.8445,29.7266,29.8248,67901.2346
2009-10-29 10:05:00,45.55,45.57,45.45,45.45,45855.37918871252,29.8183,29.8314,29.7528,29.7528,45855.3792
2009-10-29 10:10:00,45.44,45.44,45.34,45.35,33950.61728395061,29.7463,29.7463,29.6808,29.6873,33950.6173
2009-10-29 10:15:00,45.37,45.38,45.31,45.38,29761.90476190476,29.7004,29.707,29.6612,29.707,29761.9048
2009-10-29 10:20:00,45.37,45.44,45.31,45.32,36485.89065255732,29.7004,29.7463,29.6612,29.6677,36485.8907
2009-10-29 10:25:00,45.32,45.38,45.27,45.34,19510.58201058201,29.6677,29.707,29.635,29.6808,19510.582
2009-10-29 10:30:00,45.34,45.41,45.31,45.35,37918.87125220458,29.6808,29.7266,29.6612,29.6873,37918.8713
2009-10-29 10:35:00,45.36,45.44,45.34,45.4,34060.84656084656,29.6939,29.7463,29.6808,29.7201,34060.8466
2009-10-29 10:40:00,45.41,45.51,45.41,45.49,39131.39329805997,29.7266,29.7921,29.7266,29.779,39131.3933
2009-10-29 10:45:00,45.49,45.52,45.47,45.51,28990.299823633155,29.779,29.7986,29.7659,29.7921,28990.2998
2009-10-29 10:50:00,45.52,45.54,45.46,45.54,92923.28042328042,29.7986,29.8117,29.7594,29.8117,92923.2804
2009-10-29 10:55:00,45.54,45.58,45.44,45.45,29982.36331569665,29.8117,29.8379,29.7463,29.7528,29982.3633
2009-10-29 11:00:00,45.45,45.5,45.43,45.46,54783.95061728395,29.7528,29.7855,29.7397,29.7594,54783.9506
2009-10-29 11:05:00,45.45,45.51,45.43,45.46,40784.83245149911,29.7528,29.7921,29.7397,29.7594,40784.8325
2009-10-29 11:10:00,45.45,45.63,45.44,45.51,46847.44268077601,29.7528,29.8706,29.7463,29.7921,46847.4427
2009-10-29 11:15:00,45.51,45.58,45.44,45.53,34501.76366843033,29.7921,29.8379,29.7463,29.8052,34501.7637
2009-10-29 11:20:00,45.53,45.61,45.52,45.6,22486.772486772483,29.8052,29.8576,29.7986,29.851,22486.7725
2009-10-29 11:25:00,45.58,45.6,45.55,45.57,14329.805996472662,29.8379,29.851,29.8183,29.8314,14329.806
2009-10-29 11:30:00,45.57,45.64,45.52,45.53,16754.85008818342,29.8314,29.8772,29.7986,29.8052,16754.8501
2009-10-29 11:35:00,45.53,45.59,45.51,45.54,16865.079365079364,29.8052,29.8445,29.7921,29.8117,16865.0794
2009-10-29 11:40:00,45.55,45.58,45.48,45.53,19620.81128747795,29.8183,29.8379,29.7724,29.8052,19620.8113
2009-10-29 11:45:00,45.53,45.56,45.5,45.51,17085.53791887125,29.8052,29.8248,29.7855,29.7921,17085.5379
2009-10-29 11:50:00,45.52,45.55,45.49,45.53,14109.347442680775,29.7986,29.8183,29.779,29.8052,14109.3474
2009-10-29 11:55:00,45.53,45.57,45.48,45.55,19510.58201058201,29.8052,29.8314,29.7724,29.8183,19510.582
2009-10-29 12:00:00,45.56,45.59,45.53,45.56,16093.474426807756,29.8248,29.8445,29.8052,29.8248,16093.4744
2009-10-29 12:05:00,45.56,45.59,45.53,45.55,35273.36860670194,29.8248,29.8445,29.8052,29.8183,35273.3686
2009-10-29 12:10:00,45.54,45.6,45.51,45.6,21935.626102292765,29.8117,29.851,29.7921,29.851,21935.6261
2009-10-29 12:15:00,45.6,45.63,45.58,45.63,41446.20811287477,29.851,29.8706,29.8379,29.8706,41446.2081
2009-10-29 12:20:00,45.62,45.66,45.6,45.65,36485.89065255732,29.8641,29.8903,29.851,29.8837,36485.8907
2009-10-29 12:25:00,45.65,45.71,45.64,45.68,20723.104056437387,29.8837,29.923,29.8772,29.9034,20723.1041
2009-10-29 12:30:00,45.69,45.7,45.66,45.7,6613.756613756613,29.9099,29.9165,29.8903,29.9165,6613.7566
2009-10-29 12:35:00,45.7,45.79,45.7,45.74,37257.49559082892,29.9165,29.9754,29.9165,29.9427,37257.4956
2009-10-29 12:40:00,45.75,45.79,45.7,45.78,31635.8024691358,29.9492,29.9754,29.9165,29.9688,31635.8025
2009-10-29 12:45:00,45.77,45.82,45.76,45.8,49492.945326278656,29.9623,29.995,29.9557,29.9819,49492.9453
2009-10-29 12:50:00,45.8,45.84,45.8,45.84,32848.324514991175,29.9819,30.0081,29.9819,30.0081,32848.3245
2009-10-29 12:55:00,45.84,45.84,45.8,45.8,16754.85008818342,30.0081,30.0081,29.9819,29.9819,16754.8501
2009-10-29 13:00:00,45.8,45.81,45.76,45.78,30974.426807760137,29.9819,29.9885,29.9557,29.9688,30974.4268
2009-10-29 13:05:00,45.78,45.83,45.76,45.82,14660.493827160491,29.9688,30.0016,29.9557,29.995,14660.4938
2009-10-29 13:10:00,45.83,45.83,45.78,45.78,18298.059964726628,30.0016,30.0016,29.9688,29.9688,18298.06
2009-10-29 13:15:00,45.79,45.84,45.78,45.82,24250.440917107582,29.9754,30.0081,29.9688,29.995,24250.4409
2009-10-29 13:20:00,45.83,45.85,45.82,45.84,22156.08465608465,30.0016,30.0147,29.995,30.0081,22156.0847
2009-10-29 13:25:00,45.84,45.86,45.79,45.84,20612.87477954145,30.0081,30.0212,29.9754,30.0081,20612.8748
2009-10-29 13:30:00,45.85,45.9,45.8,45.8,37147.266313932974,30.0147,30.0474,29.9819,29.9819,37147.2663
2009-10-29 13:35:00,45.8,45.82,45.76,45.76,26565.2557319224,29.9819,29.995,29.9557,29.9557,26565.2557
2009-10-29 13:40:00,45.76,45.83,45.76,45.8,18187.830687830687,29.9557,30.0016,29.9557,29.9819,18187.8307
2009-10-29 13:45:00,45.8,45.85,45.79,45.81,19620.81128747795,29.9819,30.0147,29.9754,29.9885,19620.8113
2009-10-29 13:50:00,45.81,45.83,45.8,45.8,21825.396825396823,29.9885,30.0016,29.9819,29.9819,21825.3968
2009-10-29 13:55:00,45.8,45.82,45.79,45.81,29431.216931216928,29.9819,29.995,29.9754,29.9885,29431.2169
2009-10-29 14:00:00,45.81,45.82,45.75,45.76,25242.50440917108,29.9885,29.995,29.9492,29.9557,25242.5044
2009-10-29 14:05:00,45.78,45.81,45.74,45.76,26234.567901234564,29.9688,29.9885,29.9427,29.9557,26234.5679
2009-10-29 14:10:00,45.76,45.79,45.74,45.75,31084.65608465608,29.9557,29.9754,29.9427,29.9492,31084.6561
2009-10-29 14:15:00,45.76,45.8,45.75,45.78,36816.578483245146,29.9557,29.9819,29.9492,29.9688,36816.5785
2009-10-29 14:20:00,45.78,45.81,45.77,45.78,24581.12874779541,29.9688,29.9885,29.9623,29.9688,24581.1287
2009-10-29 14:25:00,45.79,45.85,45.77,45.8,31746.031746031746,29.9754,30.0147,29.9623,29.9819,31746.0317
2009-10-29 14:30:00,45.8,45.86,45.78,45.85,55114.638447971774,29.9819,30.0212,29.9688,30.0147,55114.6384
2009-10-29 14:35:00,45.84,45.85,45.8,45.8,18628.74779541446,30.0081,30.0147,29.9819,29.9819,18628.7478
2009-10-29 14:40:00,45.81,45.95,45.8,45.94,41776.8959435626,29.9885,30.0801,29.9819,30.0736,41776.8959
2009-10-29 14:45:00,45.95,45.96,45.9,45.9,21164.02116402116,30.0801,30.0867,30.0474,30.0474,21164.0212
2009-10-29 14:50:00,45.9,45.94,45.86,45.88,18959.43562610229,30.0474,30.0736,30.0212,30.0343,18959.4356
2009-10-29 14:55:00,45.86,45.9,45.86,45.9,24250.440917107582,30.0212,30.0474,30.0212,30.0474,24250.4409
2009-10-29 15:00:00,45.9,45.9,45.88,45.9,24250.440917107582,30.0474,30.0474,30.0343,30.0474,24250.4409
2009-10-29 15:05:00,45.9,45.96,45.88,45.91,83002.6455026455,30.0474,30.0867,30.0343,30.0539,83002.6455
2009-10-29 15:10:00,45.91,45.95,45.88,45.91,50044.09171075837,30.0539,30.0801,30.0343,30.0539,50044.0917
2009-10-29 15:15:00,45.92,45.92,45.87,45.9,24029.982363315696,30.0605,30.0605,30.0278,30.0474,24029.9824
2009-10-29 15:20:00,45.89,45.91,45.85,45.9,47729.27689594356,30.0408,30.0539,30.0147,30.0474,47729.2769
2009-10-29 15:25:00,45.9,45.94,45.83,45.84,54673.721340388,30.0474,30.0736,30.0016,30.0081,54673.7213
2009-10-29 15:30:00,45.83,45.9,45.81,45.86,42548.50088183421,30.0016,30.0474,29.9885,30.0212,42548.5009
2009-10-29 15:35:00,45.85,45.89,45.81,45.89,29320.987654320983,30.0147,30.0408,29.9885,30.0408,29320.9877
2009-10-29 15:40:00,45.89,45.89,45.77,45.78,49052.02821869488,30.0408,30.0408,29.9623,29.9688,49052.0282
2009-10-29 15:45:00,45.77,45.81,45.76,45.8,145282.1869488536,29.9623,29.9885,29.9557,29.9819,145282.1869
2009-10-29 15:50:00,45.8,45.85,45.78,45.82,78042.32804232804,29.9819,30.0147,29.9688,29.995,78042.328
2009-10-29 15:55:00,45.82,45.93,45.82,45.89,110780.42328042327,29.995,30.067,29.995,30.0408,110780.4233
2009-10-30 09:30:00,45.64,46.27,45.5,45.5,23919.75308641975,29.8772,30.2896,29.7855,29.7855,23919.7531
2009-10-30 09:35:00,45.49,45.6,45.42,45.52,26455.02645502645,29.779,29.851,29.7332,29.7986,26455.0265
2009-10-30 09:40:00,45.52,45.81,45.44,45.77,43430.33509700176,29.7986,29.9885,29.7463,29.9623,43430.3351
2009-10-30 09:45:00,45.79,45.88,45.67,45.83,45745.149911816574,29.9754,30.0343,29.8968,30.0016,45745.1499
2009-10-30 09:50:00,45.81,45.81,45.65,45.77,52028.21869488536,29.9885,29.9885,29.8837,29.9623,52028.2187
2009-10-30 09:55:00,45.73,45.8,45.66,45.77,41666.66666666666,29.9361,29.9819,29.8903,29.9623,41666.6667
2009-10-30 10:00:00,45.79,45.97,45.78,45.89,32076.719576719574,29.9754,30.0932,29.9688,30.0408,32076.7196
2009-10-30 10:05:00,45.9,45.95,45.88,45.9,26895.943562610228,30.0474,30.0801,30.0343,30.0474,26895.9436
2009-10-30 10:10:00,45.9,45.95,45.88,45.9,33730.15873015873,30.0474,30.0801,30.0343,30.0474,33730.1587
2009-10-30 10:15:00,45.9,45.95,45.86,45.89,45745.149911816574,30.0474,30.0801,30.0212,30.0408,45745.1499
2009-10-30 10:20:00,45.9,46.0,45.88,45.98,54783.95061728395,30.0474,30.1129,30.0343,30.0998,54783.9506
2009-10-30 10:25:00,45.98,46.04,45.96,45.98,22707.231040564373,30.0998,30.139,30.0867,30.0998,22707.231
2009-10-30 10:30:00,45.96,45.97,45.87,45.91,31415.34391534391,30.0867,30.0932,30.0278,30.0539,31415.3439
2009-10-30 10:35:00,45.9,45.96,45.89,45.96,14219.576719576718,30.0474,30.0867,30.0408,30.0867,14219.5767
2009-10-30 10:40:00,45.94,46.03,45.89,46.03,33289.241622574955,30.0736,30.1325,30.0408,30.1325,33289.2416
2009-10-30 10:45:00,46.01,46.09,45.95,45.99,14550.264550264548,30.1194,30.1718,30.0801,30.1063,14550.2646
2009-10-30 10:50:00,46.0,46.07,45.99,46.07,19400.352733686064,30.1129,30.1587,30.1063,30.1587,19400.3527
2009-10-30 10:55:00,46.04,46.16,46.02,46.15,16424.162257495587,30.139,30.2176,30.1259,30.211,16424.1623
2009-10-30 11:00:00,46.11,46.19,46.08,46.19,46737.21340388007,30.1849,30.2372,30.1652,30.2372,46737.2134
2009-10-30 11:05:00,46.18,46.3,46.15,46.26,87411.81657848324,30.2307,30.3092,30.211,30.2831,87411.8166
2009-10-30 11:10:00,46.26,46.28,46.13,46.2,22597.001763668428,30.2831,30.2962,30.198,30.2438,22597.0018
2009-10-30 11:15:00,46.19,46.22,46.13,46.19,10471.781305114637,30.2372,30.2569,30.198,30.2372,10471.7813
2009-10-30 11:20:00,46.19,46.25,46.13,46.18,28439.15343915344,30.2372,30.2765,30.198,30.2307,28439.1534
2009-10-30 11:25:00,46.19,46.36,46.13,46.35,32958.55379188712,30.2372,30.3485,30.198,30.342,32958.5538
2009-10-30 11:30:00,46.3,46.33,46.12,46.13,58862.433862433856,30.3092,30.3289,30.1914,30.198,58862.4339
2009-10-30 11:35:00,46.12,46.16,46.02,46.04,34281.305114638446,30.1914,30.2176,30.1259,30.139,34281.3051
2009-10-30 11:40:00,46.04,46.05,45.99,46.0,14440.035273368603,30.139,30.1456,30.1063,30.1129,14440.0353
2009-10-30 11:45:00,45.99,45.99,45.9,45.9,25352.73368606701,30.1063,30.1063,30.0474,30.0474,25352.7337
2009-10-30 11:50:00,45.9,45.91,45.8,45.83,28659.611992945323,30.0474,30.0539,29.9819,30.0016,28659.612
2009-10-30 11:55:00,45.83,45.86,45.8,45.86,28880.07054673721,30.0016,30.0212,29.9819,30.0212,28880.0705
2009-10-30 12:00:00,45.87,45.95,45.87,45.89,11133.156966490298,30.0278,30.0801,30.0278,30.0408,11133.157
2009-10-30 12:05:00,45.88,45.92,45.82,45.87,31635.8024691358,30.0343,30.0605,29.995,30.0278,31635.8025
2009-10-30 12:10:00,45.89,45.9,45.8,45.8,13007.05467372134,30.0408,30.0474,29.9819,29.9819,13007.0547
2009-10-30 12:15:00,45.8,45.83,45.72,45.79,14440.035273368603,29.9819,30.0016,29.9296,29.9754,14440.0353
2009-10-30 12:20:00,45.78,45.79,45.71,45.73,15983.245149911814,29.9688,29.9754,29.923,29.9361,15983.2451
2009-10-30 12:25:00,45.72,45.73,45.57,45.65,104607.58377425042,29.9296,29.9361,29.8314,29.8837,104607.5838
2009-10-30 12:30:00,45.66,45.78,45.64,45.76,57319.22398589065,29.8903,29.9688,29.8772,29.9557,57319.224
2009-10-30 12:35:00,45.78,45.81,45.73,45.81,33509.70017636684,29.9688,29.9885,29.9361,29.9885,33509.7002
2009-10-30 12:40:00,45.8,45.83,45.79,45.81,28549.38271604938,29.9819,30.0016,29.9754,29.9885,28549.3827
2009-10-30 12:45:00,45.81,45.85,45.64,45.72,82782.1869488536,29.9885,30.0147,29.8772,29.9296,82782.1869
2009-10-30 12:50:00,45.72,45.79,45.7,45.76,28659.611992945323,29.9296,29.9754,29.9165,29.9557,28659.612
2009-10-30 12:55:00,45.76,45.83,45.68,45.68,30974.426807760137,29.9557,30.0016,29.9034,29.9034,30974.4268
2009-10-30 13:00:00,45.69,45.8,45.68,45.8,17195.767195767196,29.9099,29.9819,29.9034,29.9819,17195.7672
2009-10-30 13:05:00,45.8,45.82,45.72,45.81,43761.02292768959,29.9819,29.995,29.9296,29.9885,43761.0229
2009-10-30 13:10:00,45.81,45.9,45.8,45.85,31415.34391534391,29.9885,30.0474,29.9819,30.0147,31415.3439
2009-10-30 13:15:00,45.83,45.85,45.8,45.82,14880.95238095238,30.0016,30.0147,29.9819,29.995,14880.9524
2009-10-30 13:20:00,45.81,45.82,45.72,45.8,42989.41798941798,29.9885,29.995,29.9296,29.9819,42989.418
2009-10-30 13:25:00,45.81,45.86,45.8,45.85,17746.91358024691,29.9885,30.0212,29.9819,30.0147,17746.9136
2009-10-30 13:30:00,45.86,45.89,45.75,45.8,67460.31746031746,30.0212,30.0408,29.9492,29.9819,67460.3175
2009-10-30 13:35:00,45.8,45.84,45.78,45.84,25573.192239858905,29.9819,30.0081,29.9688,30.0081,25573.1922
2009-10-30 13:40:00,45.84,45.9,45.82,45.87,36044.97354497354,30.0081,30.0474,29.995,30.0278,36044.9735
2009-10-30 13:45:00,45.86,45.93,45.84,45.85,27777.777777777774,30.0212,30.067,30.0081,30.0147,27777.7778
2009-10-30 13:50:00,45.85,45.85,45.72,45.73,13999.11816578483,30.0147,30.0147,29.9296,29.9361,13999.1182
2009-10-30 13:55:00,45.73,45.8,45.69,45.7,31635.8024691358,29.9361,29.9819,29.9099,29.9165,31635.8025
2009-10-30 14:00:00,45.7,45.8,45.69,45.8,20282.18694885361,29.9165,29.9819,29.9099,29.9819,20282.1869
2009-10-30 14:05:00,45.78,45.94,45.77,45.83,39131.39329805997,29.9688,30.0736,29.9623,30.0016,39131.3933
2009-10-30 14:10:00,45.81,45.84,45.78,45.78,18298.059964726628,29.9885,30.0081,29.9688,29.9688,18298.06
2009-10-30 14:15:00,45.78,45.81,45.72,45.8,53791.887125220455,29.9688,29.9885,29.9296,29.9819,53791.8871
2009-10-30 14:20:00,45.78,45.8,45.72,45.74,32407.407407407405,29.9688,29.9819,29.9296,29.9427,32407.4074
2009-10-30 14:25:00,45.72,45.81,45.72,45.79,26344.79717813051,29.9296,29.9885,29.9296,29.9754,26344.7972
2009-10-30 14:30:00,45.79,45.8,45.72,45.72,29651.67548500881,29.9754,29.9819,29.9296,29.9296,29651.6755
2009-10-30 14:35:00,45.72,45.73,45.6,45.64,31194.885361552024,29.9296,29.9361,29.851,29.8772,31194.8854
2009-10-30 14:40:00,45.64,45.66,45.57,45.61,15432.098765432096,29.8772,29.8903,29.8314,29.8576,15432.0988
2009-10-30 14:45:00,45.61,45.68,45.58,45.59,28880.07054673721,29.8576,29.9034,29.8379,29.8445,28880.0705
2009-10-30 14:50:00,45.59,45.73,45.56,45.7,49162.25749559082,29.8445,29.9361,29.8248,29.9165,49162.2575
2009-10-30 14:55:00,45.7,45.74,45.66,45.7,28218.69488536155,29.9165,29.9427,29.8903,29.9165,28218.6949
2009-10-30 15:00:00,45.7,45.7,45.58,45.62,32848.324514991175,29.9165,29.9165,29.8379,29.8641,32848.3245
2009-10-30 15:05:00,45.62,45.62,45.48,45.52,73743.38624338624,29.8641,29.8641,29.7724,29.7986,73743.3862
2009-10-30 15:10:00,45.52,45.7,45.52,45.6,45965.60846560846,29.7986,29.9165,29.7986,29.851,45965.6085
2009-10-30 15:15:00,45.61,45.65,45.52,45.52,35493.82716049382,29.8576,29.8837,29.7986,29.7986,35493.8272
2009-10-30 15:20:00,45.52,45.7,45.52,45.62,49713.40388007054,29.7986,29.9165,29.7986,29.8641,49713.4039
2009-10-30 15:25:00,45.61,45.68,45.54,45.67,50154.32098765432,29.8576,29.9034,29.8117,29.8968,50154.321
2009-10-30 15:30:00,45.66,45.85,45.61,45.82,130070.5467372134,29.8903,30.0147,29.8576,29.995,130070.5467
2009-10-30 15:35:00,45.81,45.82,45.65,45.71,54894.17989417989,29.9885,29.995,29.8837,29.923,54894.1799
2009-10-30 15:40:00,45.72,45.81,45.69,45.71,68562.61022927689,29.9296,29.9885,29.9099,29.923,68562.6102
2009-10-30 15:45:00,45.71,45.8,45.64,45.73,60736.33156966489,29.923,29.9819,29.8772,29.9361,60736.3316
2009-10-30 15:50:00,45.73,45.73,45.54,45.55,121803.35097001762,29.9361,29.9361,29.8117,29.8183,121803.351
2009-10-30 15:55:00,45.56,45.58,45.45,45.45,169201.94003527335,29.8248,29.8379,29.7528,29.7528,169201.94
2009-11-02 09:30:00,45.59,45.72,45.37,45.7,31084.65608465608,29.8445,29.9296,29.7004,29.9165,31084.6561
2009-11-02 09:35:00,45.68,45.76,45.56,45.64,40233.68606701939,29.9034,29.9557,29.8248,29.8772,40233.6861
2009-11-02 09:40:00,45.64,45.67,45.49,45.51,53791.887125220455,29.8772,29.8968,29.779,29.7921,53791.8871
2009-11-02 09:45:00,45.51,45.56,45.44,45.44,46847.44268077601,29.7921,29.8248,29.7463,29.7463,46847.4427
2009-11-02 09:50:00,45.42,45.62,45.39,45.61,27006.17283950617,29.7332,29.8641,29.7135,29.8576,27006.1728
2009-11-02 09:55:00,45.6,45.72,45.6,45.66,31415.34391534391,29.851,29.9296,29.851,29.8903,31415.3439
2009-11-02 10:00:00,45.71,46.09,45.71,46.07,48500.881834215164,29.923,30.1718,29.923,30.1587,48500.8818
2009-11-02 10:05:00,46.08,46.11,45.87,45.89,43320.10582010582,30.1652,30.1849,30.0278,30.0408,43320.1058
2009-11-02 10:10:00,45.89,45.9,45.8,45.84,23258.377425044087,30.0408,30.0474,29.9819,30.0081,23258.3774
2009-11-02 10:15:00,45.85,45.93,45.8,45.84,22486.772486772483,30.0147,30.067,29.9819,30.0081,22486.7725
2009-11-02 10:20:00,45.85,45.85,45.69,45.7,39131.39329805997,30.0147,30.0147,29.9099,29.9165,39131.3933
2009-11-02 10:25:00,45.7,45.9,45.7,45.79,38800.70546737213,29.9165,30.0474,29.9165,29.9754,38800.7055
2009-11-02 10:30:00,45.81,45.87,45.8,45.84,27667.548500881832,29.9885,30.0278,29.9819,30.0081,27667.5485
2009-11-02 10:35:00,45.84,45.94,45.77,45.94,40674.60317460317,30.0081,30.0736,29.9623,30.0736,40674.6032
2009-11-02 10:40:00,45.93,45.95,45.74,45.74,18298.059964726628,30.067,30.0801,29.9427,29.9427,18298.06
2009-11-02 10:45:00,45.76,45.78,45.61,45.7,20282.18694885361,29.9557,29.9688,29.8576,29.9165,20282.1869
2009-11-02 10:50:00,45.7,45.73,45.61,45.68,22486.772486772483,29.9165,29.9361,29.8576,29.9034,22486.7725
2009-11-02 10:55:00,45.69,45.78,45.66,45.67,20943.56261022928,29.9099,29.9688,29.8903,29.8968,20943.5626
2009-11-02 11:00:00,45.67,45.74,45.61,45.72,26455.02645502645,29.8968,29.9427,29.8576,29.9296,26455.0265
2009-11-02 11:05:00,45.72,45.81,45.7,45.8,20833.33333333333,29.9296,29.9885,29.9165,29.9819,20833.3333
2009-11-02 11:10:00,45.8,45.96,45.75,45.92,25352.73368606701,29.9819,30.0867,29.9492,30.0605,25352.7337
2009-11-02 11:15:00,45.91,45.94,45.87,45.88,39792.76895943562,30.0539,30.0736,30.0278,30.0343,39792.769
2009-11-02 11:20:00,45.89,45.99,45.89,45.99,27998.23633156966,30.0408,30.1063,30.0408,30.1063,27998.2363
2009-11-02 11:25:00,45.99,45.99,45.84,45.87,39792.76895943562,30.1063,30.1063,30.0081,30.0278,39792.769
2009-11-02 11:30:00,45.87,45.92,45.86,45.91,28218.69488536155,30.0278,30.0605,30.0212,30.0539,28218.6949
2009-11-02 11:35:00,45.92,45.94,45.82,45.84,22266.3139329806,30.0605,30.0736,29.995,30.0081,22266.3139
2009-11-02 11:40:00,45.84,45.89,45.82,45.89,8156.966490299823,30.0081,30.0408,29.995,30.0408,8156.9665
2009-11-02 11:45:00,45.88,45.93,45.86,45.89,22156.08465608465,30.0343,30.067,30.0212,30.0408,22156.0847
2009-11-02 11:50:00,45.88,45.9,45.85,45.9,11133.156966490298,30.0343,30.0474,30.0147,30.0474,11133.157
2009-11-02 11:55:00,45.9,46.0,45.9,45.94,19510.58201058201,30.0474,30.1129,30.0474,30.0736,19510.582
2009-11-02 12:00:00,45.92,45.95,45.88,45.88,13999.11816578483,30.0605,30.0801,30.0343,30.0343,13999.1182
2009-11-02 12:05:00,45.88,45.9,45.82,45.87,14440.035273368603,30.0343,30.0474,29.995,30.0278,14440.0353
2009-11-02 12:10:00,45.85,45.88,45.81,45.84,11022.927689594357,30.0147,30.0343,29.9885,30.0081,11022.9277
2009-11-02 12:15:00,45.85,45.87,45.76,45.87,20061.728395061727,30.0147,30.0278,29.9557,30.0278,20061.7284
2009-11-02 12:20:00,45.88,45.9,45.81,45.9,8818.342151675484,30.0343,30.0474,29.9885,30.0474,8818.3422
2009-11-02 12:25:00,45.9,45.91,45.8,45.8,8597.883597883598,30.0474,30.0539,29.9819,29.9819,8597.8836
2009-11-02 12:30:00,45.8,45.86,45.71,45.76,19731.040564373896,29.9819,30.0212,29.923,29.9557,19731.0406
2009-11-02 12:35:00,45.76,45.82,45.75,45.8,8818.342151675484,29.9557,29.995,29.9492,29.9819,8818.3422
2009-11-02 12:40:00,45.8,45.81,45.7,45.75,20612.87477954145,29.9819,29.9885,29.9165,29.9492,20612.8748
2009-11-02 12:45:00,45.75,45.79,45.69,45.73,15873.015873015873,29.9492,29.9754,29.9099,29.9361,15873.0159
2009-11-02 12:50:00,45.73,45.74,45.46,45.55,58972.6631393298,29.9361,29.9427,29.7594,29.8183,58972.6631
2009-11-02 12:55:00,45.54,45.59,45.41,45.41,53791.887125220455,29.8117,29.8445,29.7266,29.7266,53791.8871
2009-11-02 13:00:00,45.41,45.64,45.37,45.64,44312.16931216931,29.7266,29.8772,29.7004,29.8772,44312.1693
2009-11-02 13:05:00,45.61,45.68,45.51,45.67,28880.07054673721,29.8576,29.9034,29.7921,29.8968,28880.0705
2009-11-02 13:10:00,45.68,45.7,45.6,45.6,19290.123456790123,29.9034,29.9165,29.851,29.851,19290.1235
2009-11-02 13:15:00,45.6,45.71,45.57,45.66,21494.70899470899,29.851,29.923,29.8314,29.8903,21494.709
2009-11-02 13:20:00,45.66,45.77,45.66,45.7,27888.00705467372,29.8903,29.9623,29.8903,29.9165,27888.0071
2009-11-02 13:25:00,45.7,45.73,45.65,45.68,14219.576719576718,29.9165,29.9361,29.8837,29.9034,14219.5767
2009-11-02 13:30:00,45.68,45.68,45.51,45.53,20723.104056437387,29.9034,29.9034,29.7921,29.8052,20723.1041
2009-11-02 13:35:00,45.51,45.63,45.51,45.63,34722.22222222222,29.7921,29.8706,29.7921,29.8706,34722.2222
2009-11-02 13:40:00,45.62,45.69,45.56,45.66,29320.987654320983,29.8641,29.9099,29.8248,29.8903,29320.9877
2009-11-02 13:45:00,45.66,45.66,45.56,45.56,21715.16754850088,29.8903,29.8903,29.8248,29.8248,21715.1675
2009-11-02 13:50:00,45.55,45.56,45.46,45.56,31194.885361552024,29.8183,29.8248,29.7594,29.8248,31194.8854
2009-11-02 13:55:00,45.54,45.6,45.5,45.55,18518.518518518515,29.8117,29.851,29.7855,29.8183,18518.5185
2009-11-02 14:00:00,45.56,45.58,45.49,45.53,22486.772486772483,29.8248,29.8379,29.779,29.8052,22486.7725
2009-11-02 14:05:00,45.51,45.53,45.44,45.52,43320.10582010582,29.7921,29.8052,29.7463,29.7986,43320.1058
2009-11-02 14:10:00,45.51,45.64,45.51,45.61,20171.95767195767,29.7921,29.8772,29.7921,29.8576,20171.9577
2009-11-02 14:15:00,45.6,45.68,45.53,45.55,29431.216931216928,29.851,29.9034,29.8052,29.8183,29431.2169
2009-11-02 14:20:00,45.55,45.75,45.55,45.73,36155.20282186948,29.8183,29.9492,29.8183,29.9361,36155.2028
2009-11-02 14:25:00,45.73,45.8,45.7,45.79,24250.440917107582,29.9361,29.9819,29.9165,29.9754,24250.4409
2009-11-02 14:30:00,45.8,45.85,45.75,45.81,36485.89065255732,29.9819,30.0147,29.9492,29.9885,36485.8907
2009-11-02 14:35:00,45.8,45.82,45.7,45.7,37698.41269841269,29.9819,29.995,29.9165,29.9165,37698.4127
2009-11-02 14:40:00,45.7,45.81,45.7,45.76,36265.43209876543,29.9165,29.9885,29.9165,29.9557,36265.4321
2009-11-02 14:45:00,45.75,45.83,45.7,45.73,22597.001763668428,29.9492,30.0016,29.9165,29.9361,22597.0018
2009-11-02 14:50:00,45.72,45.8,45.71,45.79,21825.396825396823,29.9296,29.9819,29.923,29.9754,21825.3968
2009-11-02 14:55:00,45.79,45.79,45.59,45.68,40013.22751322751,29.9754,29.9754,29.8445,29.9034,40013.2275
2009-11-02 15:00:00,45.69,45.84,45.69,45.81,24140.21164021164,29.9099,30.0081,29.9099,29.9885,24140.2116
2009-11-02 15:05:00,45.81,45.85,45.71,45.73,39131.39329805997,29.9885,30.0147,29.923,29.9361,39131.3933
2009-11-02 15:10:00,45.75,45.8,45.69,45.75,46406.52557319224,29.9492,29.9819,29.9099,29.9492,46406.5256
2009-11-02 15:15:00,45.75,45.76,45.65,45.67,42548.50088183421,29.9492,29.9557,29.8837,29.8968,42548.5009
2009-11-02 15:20:00,45.69,45.76,45.64,45.73,67129.62962962962,29.9099,29.9557,29.8772,29.9361,67129.6296
2009-11-02 15:25:00,45.72,45.8,45.62,45.79,51477.07231040564,29.9296,29.9819,29.8641,29.9754,51477.0723
2009-11-02 15:30:00,45.78,45.88,45.77,45.8,68121.69312169311,29.9688,30.0343,29.9623,29.9819,68121.6931
2009-11-02 15:35:00,45.8,45.86,45.79,45.8,50485.00881834215,29.9819,30.0212,29.9754,29.9819,50485.0088
2009-11-02 15:40:00,45.8,45.86,45.78,45.84,55445.3262786596,29.9819,30.0212,29.9688,30.0081,55445.3263
2009-11-02 15:45:00,45.85,45.86,45.73,45.78,73522.92768959435,30.0147,30.0212,29.9361,29.9688,73522.9277
2009-11-02 15:50:00,45.79,45.84,45.79,45.82,55335.09700176367,29.9754,30.0081,29.9754,29.995,55335.097
2009-11-02 15:55:00,45.82,45.87,45.8,45.83,100749.5590828924,29.995,30.0278,29.9819,30.0016,100749.5591
2009-11-03 09:30:00,45.88,45.88,45.36,45.43,59744.2680776014,30.0343,30.0343,29.6939,29.7397,59744.2681
2009-11-03 09:35:00,45.41,45.43,45.23,45.3,46406.52557319224,29.7266,29.7397,29.6088,29.6546,46406.5256
2009-11-03 09:40:00,45.29,45.48,45.24,45.44,34281.305114638446,29.6481,29.7724,29.6153,29.7463,34281.3051
2009-11-03 09:45:00,45.45,45.59,45.44,45.51,38910.93474426808,29.7528,29.8445,29.7463,29.7921,38910.9347
2009-11-03 09:50:00,45.52,45.69,45.5,45.58,25573.192239858905,29.7986,29.9099,29.7855,29.8379,25573.1922
2009-11-03 09:55:00,45.59,45.71,45.53,45.54,20392.416225749555,29.8445,29.923,29.8052,29.8117,20392.4162
2009-11-03 10:00:00,45.55,45.6,45.39,45.52,86860.67019400351,29.8183,29.851,29.7135,29.7986,86860.6702
2009-11-03 10:05:00,45.51,45.52,45.4,45.43,38800.70546737213,29.7921,29.7986,29.7201,29.7397,38800.7055
2009-11-03 10:10:00,45.41,45.45,45.28,45.43,176697.5308641975,29.7266,29.7528,29.6415,29.7397,176697.5309
2009-11-03 10:15:00,45.43,45.43,45.33,45.4,46075.8377425044,29.7397,29.7397,29.6743,29.7201,46075.8377
2009-11-03 10:20:00,45.39,45.47,45.35,45.4,29431.216931216928,29.7135,29.7659,29.6873,29.7201,29431.2169
2009-11-03 10:25:00,45.4,45.44,45.38,45.39,19841.26984126984,29.7201,29.7463,29.707,29.7135,19841.2698
2009-11-03 10:30:00,45.39,45.57,45.39,45.57,13778.659611992944,29.7135,29.8314,29.7135,29.8314,13778.6596
2009-11-03 10:35:00,45.57,45.58,45.33,45.36,23809.52380952381,29.8314,29.8379,29.6743,29.6939,23809.5238
2009-11-03 10:40:00,45.35,45.42,45.35,45.41,42658.73015873016,29.6873,29.7332,29.6873,29.7266,42658.7302
2009-11-03 10:45:00,45.42,45.44,45.3,45.36,30864.197530864192,29.7332,29.7463,29.6546,29.6939,30864.1975
2009-11-03 10:50:00,45.36,45.36,45.26,45.27,39792.76895943562,29.6939,29.6939,29.6284,29.635,39792.769
2009-11-03 10:55:00,45.26,45.36,45.25,45.33,28328.92416225749,29.6284,29.6939,29.6219,29.6743,28328.9242
2009-11-03 11:00:00,45.33,45.34,45.24,45.31,35714.28571428571,29.6743,29.6808,29.6153,29.6612,35714.2857
2009-11-03 11:05:00,45.31,45.33,45.24,45.29,36816.578483245146,29.6612,29.6743,29.6153,29.6481,36816.5785
2009-11-03 11:10:00,45.27,45.33,45.22,45.33,39021.16402116402,29.635,29.6743,29.6022,29.6743,39021.164
2009-11-03 11:15:00,45.33,45.36,45.23,45.31,24911.81657848324,29.6743,29.6939,29.6088,29.6612,24911.8166
2009-11-03 11:20:00,45.31,45.32,45.27,45.31,21164.02116402116,29.6612,29.6677,29.635,29.6612,21164.0212
2009-11-03 11:25:00,45.31,45.31,45.18,45.27,44863.31569664903,29.6612,29.6612,29.5761,29.635,44863.3157
2009-11-03 11:30:00,45.27,45.27,45.2,45.21,21384.47971781305,29.635,29.635,29.5892,29.5957,21384.4797
2009-11-03 11:35:00,45.2,45.21,45.04,45.06,45083.77425044091,29.5892,29.5957,29.4844,29.4975,45083.7743
2009-11-03 11:40:00,45.06,45.14,45.02,45.12,29100.529100529096,29.4975,29.5499,29.4713,29.5368,29100.5291
2009-11-03 11:45:00,45.09,45.22,45.08,45.2,14109.347442680775,29.5171,29.6022,29.5106,29.5892,14109.3474
2009-11-03 11:50:00,45.21,45.27,45.17,45.27,16754.85008818342,29.5957,29.635,29.5695,29.635,16754.8501
2009-11-03 11:55:00,45.27,45.33,45.22,45.24,53791.887125220455,29.635,29.6743,29.6022,29.6153,53791.8871
2009-11-03 12:00:00,45.23,45.37,45.23,45.32,23037.9188712522,29.6088,29.7004,29.6088,29.6677,23037.9189
2009-11-03 12:05:00,45.32,45.34,45.22,45.34,68783.06878306878,29.6677,29.6808,29.6022,29.6808,68783.0688
2009-11-03 12:10:00,45.33,45.39,45.3,45.36,11904.761904761905,29.6743,29.7135,29.6546,29.6939,11904.7619
2009-11-03 12:15:00,45.35,45.37,45.27,45.28,26455.02645502645,29.6873,29.7004,29.635,29.6415,26455.0265
2009-11-03 12:20:00,45.28,45.4,45.26,45.4,18408.289241622573,29.6415,29.7201,29.6284,29.7201,18408.2892
2009-11-03 12:25:00,45.4,45.43,45.34,45.37,44973.544973544966,29.7201,29.7397,29.6808,29.7004,44973.545
2009-11-03 12:30:00,45.38,45.43,45.38,45.43,12125.220458553791,29.707,29.7397,29.707,29.7397,12125.2205
2009-11-03 12:35:00,45.44,45.51,45.41,45.41,112103.1746031746,29.7463,29.7921,29.7266,29.7266,112103.1746
2009-11-03 12:40:00,45.41,45.43,45.33,45.34,37257.49559082892,29.7266,29.7397,29.6743,29.6808,37257.4956
2009-11-03 12:45:00,45.34,45.35,45.27,45.35,20392.416225749555,29.6808,29.6873,29.635,29.6873,20392.4162
2009-11-03 12:50:00,45.35,45.4,45.32,45.33,12455.90828924162,29.6873,29.7201,29.6677,29.6743,12455.9083
2009-11-03 12:55:00,45.32,45.39,45.32,45.32,14770.723104056437,29.6677,29.7135,29.6677,29.6677,14770.7231
2009-11-03 13:00:00,45.33,45.37,45.28,45.35,12896.825396825396,29.6743,29.7004,29.6415,29.6873,12896.8254
2009-11-03 13:05:00,45.36,45.41,45.32,45.35,43099.64726631393,29.6939,29.7266,29.6677,29.6873,43099.6473
2009-11-03 13:10:00,45.35,45.36,45.31,45.36,18849.206349206343,29.6873,29.6939,29.6612,29.6939,18849.2063
2009-11-03 13:15:00,45.35,45.36,45.32,45.35,8156.966490299823,29.6873,29.6939,29.6677,29.6873,8156.9665
2009-11-03 13:20:00,45.35,45.36,45.3,45.34,22376.54320987654,29.6873,29.6939,29.6546,29.6808,22376.5432
2009-11-03 13:25:00,45.36,45.36,45.28,45.31,18187.830687830687,29.6939,29.6939,29.6415,29.6612,18187.8307
2009-11-03 13:30:00,45.31,45.39,45.31,45.36,18959.43562610229,29.6612,29.7135,29.6612,29.6939,18959.4356
2009-11-03 13:35:00,45.36,45.38,45.28,45.34,30643.738977072306,29.6939,29.707,29.6415,29.6808,30643.739
2009-11-03 13:40:00,45.32,45.34,45.24,45.26,26124.338624338623,29.6677,29.6808,29.6153,29.6284,26124.3386
2009-11-03 13:45:00,45.24,45.26,45.2,45.25,14550.264550264548,29.6153,29.6284,29.5892,29.6219,14550.2646
2009-11-03 13:50:00,45.25,45.33,45.24,45.24,15983.245149911814,29.6219,29.6743,29.6153,29.6153,15983.2451
2009-11-03 13:55:00,45.23,45.31,45.21,45.27,19290.123456790123,29.6088,29.6612,29.5957,29.635,19290.1235
2009-11-03 14:00:00,45.27,45.35,45.26,45.33,32186.948853615515,29.635,29.6873,29.6284,29.6743,32186.9489
2009-11-03 14:05:00,45.32,45.35,45.3,45.31,32738.09523809524,29.6677,29.6873,29.6546,29.6612,32738.0952
2009-11-03 14:10:00,45.31,45.32,45.24,45.24,42879.18871252204,29.6612,29.6677,29.6153,29.6153,42879.1887
2009-11-03 14:15:00,45.24,45.34,45.24,45.34,37698.41269841269,29.6153,29.6808,29.6153,29.6808,37698.4127
2009-11-03 14:20:00,45.33,45.39,45.32,45.36,58421.51675485008,29.6743,29.7135,29.6677,29.6939,58421.5168
2009-11-03 14:25:00,45.38,45.41,45.36,45.37,40895.061728395056,29.707,29.7266,29.6939,29.7004,40895.0617
2009-11-03 14:30:00,45.37,45.45,45.32,45.34,52579.365079365074,29.7004,29.7528,29.6677,29.6808,52579.3651
2009-11-03 14:35:00,45.36,45.39,45.31,45.36,78703.7037037037,29.6939,29.7135,29.6612,29.6939,78703.7037
2009-11-03 14:40:00,45.36,45.39,45.32,45.36,31856.261022927687,29.6939,29.7135,29.6677,29.6939,31856.261
2009-11-03 14:45:00,45.36,45.39,45.31,45.38,38139.32980599647,29.6939,29.7135,29.6612,29.707,38139.3298
2009-11-03 14:50:00,45.38,45.38,45.28,45.29,39462.08112874779,29.707,29.707,29.6415,29.6481,39462.0811
2009-11-03 14:55:00,45.29,45.34,45.21,45.31,72089.94708994708,29.6481,29.6808,29.5957,29.6612,72089.9471
2009-11-03 15:00:00,45.3,45.38,45.28,45.34,46626.98412698412,29.6546,29.707,29.6415,29.6808,46626.9841
2009-11-03 15:05:00,45.34,45.43,45.33,45.35,53571.428571428565,29.6808,29.7397,29.6743,29.6873,53571.4286
2009-11-03 15:10:00,45.37,45.41,45.31,45.34,37147.266313932974,29.7004,29.7266,29.6612,29.6808,37147.2663
2009-11-03 15:15:00,45.33,45.4,45.32,45.36,47508.81834215167,29.6743,29.7201,29.6677,29.6939,47508.8183
2009-11-03 15:20:00,45.37,45.4,45.33,45.36,75507.05467372133,29.7004,29.7201,29.6743,29.6939,75507.0547
2009-11-03 15:25:00,45.36,45.4,45.33,45.38,42107.58377425044,29.6939,29.7201,29.6743,29.707,42107.5838
2009-11-03 15:30:00,45.39,45.45,45.36,45.41,87191.35802469135,29.7135,29.7528,29.6939,29.7266,87191.358
2009-11-03 15:35:00,45.42,45.43,45.37,45.41,101962.08112874778,29.7332,29.7397,29.7004,29.7266,101962.0811
2009-11-03 15:40:00,45.41,45.46,45.4,45.41,83333.33333333333,29.7266,29.7594,29.7201,29.7266,83333.3333
2009-11-03 15:45:00,45.41,45.49,45.41,45.44,89726.63139329806,29.7266,29.779,29.7266,29.7463,89726.6314
2009-11-03 15:50:00,45.44,45.45,45.4,45.41,106701.94003527336,29.7463,29.7528,29.7201,29.7266,106701.94
2009-11-03 15:55:00,45.42,45.46,45.4,45.46,195877.42504409168,29.7332,29.7594,29.7201,29.7594,195877.425
2009-11-04 09:30:00,45.64,45.79,45.6,45.61,27006.17283950617,29.8772,29.9754,29.851,29.8576,27006.1728
2009-11-04 09:35:00,45.61,45.61,45.46,45.53,35273.36860670194,29.8576,29.8576,29.7594,29.8052,35273.3686
2009-11-04 09:40:00,45.51,45.57,45.41,45.46,31856.261022927687,29.7921,29.8314,29.7266,29.7594,31856.261
2009-11-04 09:45:00,45.47,45.54,45.43,45.51,117835.09700176366,29.7659,29.8117,29.7397,29.7921,117835.097
2009-11-04 09:50:00,45.51,45.57,45.48,45.56,29982.36331569665,29.7921,29.8314,29.7724,29.8248,29982.3633
2009-11-04 09:55:00,45.55,45.61,45.51,45.57,13999.11816578483,29.8183,29.8576,29.7921,29.8314,13999.1182
2009-11-04 10:00:00,45.56,45.7,45.5,45.63,67680.77601410935,29.8248,29.9165,29.7855,29.8706,67680.776
2009-11-04 10:05:00,45.63,45.77,45.61,45.76,34942.6807760141,29.8706,29.9623,29.8576,29.9557,34942.6808
2009-11-04 10:10:00,45.75,45.88,45.74,45.87,33289.241622574955,29.9492,30.0343,29.9427,30.0278,33289.2416
2009-11-04 10:15:00,45.89,45.9,45.78,45.8,56216.93121693121,30.0408,30.0474,29.9688,29.9819,56216.9312
2009-11-04 10:20:00,45.81,45.97,45.8,45.9,36926.80776014109,29.9885,30.0932,29.9819,30.0474,36926.8078
2009-11-04 10:25:00,45.9,45.93,45.88,45.9,45194.003527336856,30.0474,30.067,30.0343,30.0474,45194.0035
2009-11-04 10:30:00,45.91,45.96,45.85,45.89,83223.10405643738,30.0539,30.0867,30.0147,30.0408,83223.1041
2009-11-04 10:35:00,45.88,45.95,45.85,45.94,64043.2098765432,30.0343,30.0801,30.0147,30.0736,64043.2099
2009-11-04 10:40:00,45.94,45.97,45.9,45.92,29761.90476190476,30.0736,30.0932,30.0474,30.0605,29761.9048
2009-11-04 10:45:00,45.92,46.03,45.9,46.02,40123.456790123455,30.0605,30.1325,30.0474,30.1259,40123.4568
2009-11-04 10:50:00,46.02,46.13,46.0,46.09,29431.216931216928,30.1259,30.198,30.1129,30.1718,29431.2169
2009-11-04 10:55:00,46.1,46.21,46.09,46.2,27447.089947089946,30.1783,30.2503,30.1718,30.2438,27447.0899
2009-11-04 11:00:00,46.19,46.19,46.02,46.09,34060.84656084656,30.2372,30.2372,30.1259,30.1718,34060.8466
2009-11-04 11:05:00,46.08,46.1,46.02,46.04,26234.567901234564,30.1652,30.1783,30.1259,30.139,26234.5679
2009-11-04 11:10:00,46.04,46.09,46.0,46.07,19290.123456790123,30.139,30.1718,30.1129,30.1587,19290.1235
2009-11-04 11:15:00,46.07,46.09,46.02,46.05,22597.001763668428,30.1587,30.1718,30.1259,30.1456,22597.0018
2009-11-04 11:20:00,46.06,46.11,46.03,46.03,38910.93474426808,30.1521,30.1849,30.1325,30.1325,38910.9347
2009-11-04 11:25:00,46.04,46.06,46.0,46.0,31194.885361552024,30.139,30.1521,30.1129,30.1129,31194.8854
2009-11-04 11:30:00,46.0,46.04,45.97,45.97,31856.261022927687,30.1129,30.139,30.0932,30.0932,31856.261
2009-11-04 11:35:00,45.98,46.13,45.95,46.09,34942.6807760141,30.0998,30.198,30.0801,30.1718,34942.6808
2009-11-04 11:40:00,46.09,46.1,46.0,46.0,16754.85008818342,30.1718,30.1783,30.1129,30.1129,16754.8501
2009-11-04 11:45:00,46.0,46.05,45.97,46.0,12676.366843033507,30.1129,30.1456,30.0932,30.1129,12676.3668
2009-11-04 11:50:00,45.98,46.04,45.97,46.04,21274.250440917105,30.0998,30.139,30.0932,30.139,21274.2504
2009-11-04 11:55:00,46.03,46.03,46.0,46.0,8818.342151675484,30.1325,30.1325,30.1129,30.1129,8818.3422
2009-11-04 12:00:00,46.0,46.07,45.97,46.06,27888.00705467372,30.1129,30.1587,30.0932,30.1521,27888.0071
2009-11-04 12:05:00,46.06,46.12,46.06,46.12,21604.938271604937,30.1521,30.1914,30.1521,30.1914,21604.9383
2009-11-04 12:10:00,46.12,46.12,46.03,46.08,20723.104056437387,30.1914,30.1914,30.1325,30.1652,20723.1041
2009-11-04 12:15:00,46.09,46.13,46.08,46.11,21164.02116402116,30.1718,30.198,30.1652,30.1849,21164.0212
2009-11-04 12:20:00,46.11,46.25,46.09,46.21,24801.5873015873,30.1849,30.2765,30.1718,30.2503,24801.5873
2009-11-04 12:25:00,46.21,46.25,46.19,46.24,27777.777777777774,30.2503,30.2765,30.2372,30.27,27777.7778
2009-11-04 12:30:00,46.24,46.25,46.19,46.19,9479.717813051146,30.27,30.2765,30.2372,30.2372,9479.7178
2009-11-04 12:35:00,46.19,46.22,46.19,46.22,6723.985890652557,30.2372,30.2569,30.2372,30.2569,6723.9859
2009-11-04 12:40:00,46.21,46.23,46.19,46.2,10582.01058201058,30.2503,30.2634,30.2372,30.2438,10582.0106
2009-11-04 12:45:00,46.19,46.19,46.14,46.18,9369.488536155202,30.2372,30.2372,30.2045,30.2307,9369.4885
2009-11-04 12:50:00,46.17,46.19,46.15,46.17,10802.469135802468,30.2241,30.2372,30.211,30.2241,10802.4691
2009-11-04 12:55:00,46.17,46.18,46.12,46.14,12014.991181657848,30.2241,30.2307,30.1914,30.2045,12014.9912
2009-11-04 13:00:00,46.13,46.15,46.1,46.13,11684.303350970016,30.198,30.211,30.1783,30.198,11684.3034
2009-11-04 13:05:00,46.14,46.16,46.11,46.11,14991.181657848325,30.2045,30.2176,30.1849,30.1849,14991.1817
2009-11-04 13:10:00,46.12,46.16,46.11,46.11,15652.557319223984,30.1914,30.2176,30.1849,30.1849,15652.5573
2009-11-04 13:15:00,46.09,46.13,46.09,46.13,13888.888888888889,30.1718,30.198,30.1718,30.198,13888.8889
2009-11-04 13:20:00,46.13,46.15,46.11,46.13,18849.206349206343,30.198,30.211,30.1849,30.198,18849.2063
2009-11-04 13:25:00,46.13,46.15,46.09,46.14,18628.74779541446,30.198,30.211,30.1718,30.2045,18628.7478
2009-11-04 13:30:00,46.14,46.16,46.09,46.09,22376.54320987654,30.2045,30.2176,30.1718,30.1718,22376.5432
2009-11-04 13:35:00,46.1,46.1,46.07,46.08,21935.626102292765,30.1783,30.1783,30.1587,30.1652,21935.6261
2009-11-04 13:40:00,46.07,46.08,46.0,46.0,22045.85537918871,30.1587,30.1652,30.1129,30.1129,22045.8554
2009-11-04 13:45:00,46.01,46.02,45.99,45.99,29320.987654320983,30.1194,30.1259,30.1063,30.1063,29320.9877
2009-11-04 13:50:00,45.99,46.03,45.97,46.0,32297.17813051146,30.1063,30.1325,30.0932,30.1129,32297.1781
2009-11-04 13:55:00,46.0,46.0,45.92,45.94,28108.465608465605,30.1129,30.1129,30.0605,30.0736,28108.4656
2009-11-04 14:00:00,45.94,46.0,45.93,46.0,22597.001763668428,30.0736,30.1129,30.067,30.1129,22597.0018
2009-11-04 14:05:00,46.0,46.11,46.0,46.09,16313.932980599646,30.1129,30.1849,30.1129,30.1718,16313.933
2009-11-04 14:10:00,46.09,46.09,46.0,46.0,14219.576719576718,30.1718,30.1718,30.1129,30.1129,14219.5767
2009-11-04 14:15:00,46.0,46.19,45.79,45.81,42989.41798941798,30.1129,30.2372,29.9754,29.9885,42989.418
2009-11-04 14:20:00,45.81,46.17,45.8,46.03,62720.45855379188,29.9885,30.2241,29.9819,30.1325,62720.4586
2009-11-04 14:25:00,46.03,46.06,45.81,45.85,56216.93121693121,30.1325,30.1521,29.9885,30.0147,56216.9312
2009-11-04 14:30:00,45.86,46.18,45.81,46.1,58862.433862433856,30.0212,30.2307,29.9885,30.1783,58862.4339
2009-11-04 14:35:00,46.11,46.22,46.1,46.2,41666.66666666666,30.1849,30.2569,30.1783,30.2438,41666.6667
2009-11-04 14:40:00,46.19,46.39,46.19,46.26,75617.28395061727,30.2372,30.3682,30.2372,30.2831,75617.284
2009-11-04 14:45:00,46.27,46.37,46.27,46.35,56216.93121693121,30.2896,30.3551,30.2896,30.342,56216.9312
2009-11-04 14:50:00,46.36,46.42,46.28,46.3,75176.3668430335,30.3485,30.3878,30.2962,30.3092,75176.3668
2009-11-04 14:55:00,46.29,46.35,46.23,46.31,41446.20811287477,30.3027,30.342,30.2634,30.3158,41446.2081
2009-11-04 15:00:00,46.29,46.29,46.13,46.16,37367.724867724864,30.3027,30.3027,30.198,30.2176,37367.7249
2009-11-04 15:05:00,46.15,46.21,46.11,46.16,40454.14462081128,30.211,30.2503,30.1849,30.2176,40454.1446
2009-11-04 15:10:00,46.15,46.22,46.05,46.13,57649.91181657848,30.211,30.2569,30.1456,30.198,57649.9118
2009-11-04 15:15:00,46.13,46.2,46.07,46.17,36926.80776014109,30.198,30.2438,30.1587,30.2241,36926.8078
2009-11-04 15:20:00,46.17,46.19,46.12,46.15,22266.3139329806,30.2241,30.2372,30.1914,30.211,22266.3139
2009-11-04 15:25:00,46.18,46.24,46.12,46.15,23037.9188712522,30.2307,30.27,30.1914,30.211,23037.9189
2009-11-04 15:30:00,46.15,46.17,46.0,46.04,61507.9365079365,30.211,30.2241,30.1129,30.139,61507.9365
2009-11-04 15:35:00,46.03,46.09,45.9,46.0,58862.433862433856,30.1325,30.1718,30.0474,30.1129,58862.4339
2009-11-04 15:40:00,46.0,46.0,45.89,45.89,113095.23809523808,30.1129,30.1129,30.0408,30.0408,113095.2381
2009-11-04 15:45:00,45.89,45.91,45.8,45.82,89175.48500881833,30.0408,30.0539,29.9819,29.995,89175.485
2009-11-04 15:50:00,45.81,45.88,45.76,45.87,114087.30158730155,29.9885,30.0343,29.9557,30.0278,114087.3016
2009-11-04 15:55:00,45.86,45.87,45.72,45.8,143628.74779541444,30.0212,30.0278,29.9296,29.9819,143628.7478
2009-11-05 09:30:00,46.09,46.5,46.03,46.47,23589.06525573192,30.1718,30.4402,30.1325,30.4205,23589.0653
2009-11-05 09:35:00,46.45,46.56,46.38,46.43,25242.50440917108,30.4074,30.4794,30.3616,30.3943,25242.5044
2009-11-05 09:40:00,46.43,46.5,46.31,46.31,25242.50440917108,30.3943,30.4402,30.3158,30.3158,25242.5044
2009-11-05 09:45:00,46.34,46.48,46.34,46.45,33399.47089947089,30.3354,30.4271,30.3354,30.4074,33399.4709
2009-11-05 09:50:00,46.46,46.54,46.41,46.53,28328.92416225749,30.414,30.4664,30.3813,30.4598,28328.9242
2009-11-05 09:55:00,46.53,46.53,46.49,46.52,27006.17283950617,30.4598,30.4598,30.4336,30.4533,27006.1728
2009-11-05 10:00:00,46.53,46.6,46.48,46.59,42438.271604938265,30.4598,30.5056,30.4271,30.4991,42438.2716
2009-11-05 10:05:00,46.6,46.65,46.52,46.54,20612.87477954145,30.5056,30.5384,30.4533,30.4664,20612.8748
2009-11-05 10:10:00,46.55,46.58,46.47,46.54,17967.3721340388,30.4729,30.4925,30.4205,30.4664,17967.3721
2009-11-05 10:15:00,46.53,46.57,46.5,46.54,10802.469135802468,30.4598,30.486,30.4402,30.4664,10802.4691
2009-11-05 10:20:00,46.54,46.66,46.51,46.66,20833.33333333333,30.4664,30.5449,30.4467,30.5449,20833.3333
2009-11-05 10:25:00,46.68,46.7,46.64,46.68,13668.430335097,30.558,30.5711,30.5318,30.558,13668.4303
2009-11-05 10:30:00,46.7,46.74,46.67,46.73,23258.377425044087,30.5711,30.5973,30.5515,30.5907,23258.3774
2009-11-05 10:35:00,46.73,46.88,46.73,46.88,35052.91005291005,30.5907,30.6889,30.5907,30.6889,35052.9101
2009-11-05 10:40:00,46.87,46.88,46.76,46.8,15542.32804232804,30.6824,30.6889,30.6104,30.6366,15542.328
2009-11-05 10:45:00,46.79,46.85,46.79,46.81,11684.303350970016,30.63,30.6693,30.63,30.6431,11684.3034
2009-11-05 10:50:00,46.8,46.84,46.78,46.81,16644.620811287477,30.6366,30.6627,30.6235,30.6431,16644.6208
2009-11-05 10:55:00,46.81,46.85,46.8,46.82,17857.142857142855,30.6431,30.6693,30.6366,30.6496,17857.1429
2009-11-05 11:00:00,46.82,46.86,46.81,46.81,16644.620811287477,30.6496,30.6758,30.6431,30.6431,16644.6208
2009-11-05 11:05:00,46.84,46.87,46.81,46.83,18738.977072310405,30.6627,30.6824,30.6431,30.6562,18738.9771
2009-11-05 11:10:00,46.83,46.86,46.79,46.85,15211.64021164021,30.6562,30.6758,30.63,30.6693,15211.6402
2009-11-05 11:15:00,46.85,46.86,46.78,46.86,11574.074074074071,30.6693,30.6758,30.6235,30.6758,11574.0741
2009-11-05 11:20:00,46.85,46.9,46.84,46.88,11463.84479717813,30.6693,30.702,30.6627,30.6889,11463.8448
2009-11-05 11:25:00,46.89,46.91,46.88,46.91,16865.079365079364,30.6955,30.7086,30.6889,30.7086,16865.0794
2009-11-05 11:30:00,46.92,46.97,46.9,46.93,11574.074074074071,30.7151,30.7478,30.702,30.7217,11574.0741
2009-11-05 11:35:00,46.94,46.97,46.91,46.91,12125.220458553791,30.7282,30.7478,30.7086,30.7086,12125.2205
2009-11-05 11:40:00,46.93,46.94,46.79,46.86,16203.703703703704,30.7217,30.7282,30.63,30.6758,16203.7037
2009-11-05 11:45:00,46.87,46.9,46.85,46.88,11022.927689594357,30.6824,30.702,30.6693,30.6889,11022.9277
2009-11-05 11:50:00,46.89,46.9,46.8,46.81,22597.001763668428,30.6955,30.702,30.6366,30.6431,22597.0018
2009-11-05 11:55:00,46.81,46.82,46.75,46.77,15762.786596119928,30.6431,30.6496,30.6038,30.6169,15762.7866
2009-11-05 12:00:00,46.77,46.8,46.73,46.75,8708.112874779541,30.6169,30.6366,30.5907,30.6038,8708.1129
2009-11-05 12:05:00,46.75,46.8,46.74,46.76,13999.11816578483,30.6038,30.6366,30.5973,30.6104,13999.1182
2009-11-05 12:10:00,46.75,46.81,46.75,46.81,10802.469135802468,30.6038,30.6431,30.6038,30.6431,10802.4691
2009-11-05 12:15:00,46.82,46.85,46.79,46.84,10802.469135802468,30.6496,30.6693,30.63,30.6627,10802.4691
2009-11-05 12:20:00,46.84,46.84,46.8,46.8,6834.2151675485,30.6627,30.6627,30.6366,30.6366,6834.2152
2009-11-05 12:25:00,46.8,46.8,46.75,46.78,13668.430335097,30.6366,30.6366,30.6038,30.6235,13668.4303
2009-11-05 12:30:00,46.78,46.86,46.76,46.86,14329.805996472662,30.6235,30.6758,30.6104,30.6758,14329.806
2009-11-05 12:35:00,46.86,46.86,46.8,46.81,16644.620811287477,30.6758,30.6758,30.6366,30.6431,16644.6208
2009-11-05 12:40:00,46.81,46.82,46.8,46.8,7716.049382716048,30.6431,30.6496,30.6366,30.6366,7716.0494
2009-11-05 12:45:00,46.79,46.85,46.79,46.83,15873.015873015873,30.63,30.6693,30.63,30.6562,15873.0159
2009-11-05 12:50:00,46.84,46.84,46.78,46.78,20061.728395061727,30.6627,30.6627,30.6235,30.6235,20061.7284
2009-11-05 12:55:00,46.79,46.87,46.78,46.85,17085.53791887125,30.63,30.6824,30.6235,30.6693,17085.5379
2009-11-05 13:00:00,46.85,46.88,46.81,46.82,28990.299823633155,30.6693,30.6889,30.6431,30.6496,28990.2998
2009-11-05 13:05:00,46.82,46.82,46.76,46.76,18959.43562610229,30.6496,30.6496,30.6104,30.6104,18959.4356
2009-11-05 13:10:00,46.76,46.81,46.74,46.78,16313.932980599646,30.6104,30.6431,30.5973,30.6235,16313.933
2009-11-05 13:15:00,46.78,46.78,46.71,46.75,29100.529100529096,30.6235,30.6235,30.5776,30.6038,29100.5291
2009-11-05 13:20:00,46.76,46.79,46.75,46.79,12125.220458553791,30.6104,30.63,30.6038,30.63,12125.2205
2009-11-05 13:25:00,46.79,46.8,46.76,46.77,21164.02116402116,30.63,30.6366,30.6104,30.6169,21164.0212
2009-11-05 13:30:00,46.78,46.82,46.76,46.81,37147.266313932974,30.6235,30.6496,30.6104,30.6431,37147.2663
2009-11-05 13:35:00,46.81,46.83,46.75,46.75,48831.56966490299,30.6431,30.6562,30.6038,30.6038,48831.5697
2009-11-05 13:40:00,46.75,46.77,46.71,46.71,38249.55908289241,30.6038,30.6169,30.5776,30.5776,38249.5591
2009-11-05 13:45:00,46.72,46.73,46.68,46.68,62720.45855379188,30.5842,30.5907,30.558,30.558,62720.4586
2009-11-05 13:50:00,46.68,46.69,46.63,46.66,27226.631393298056,30.558,30.5645,30.5253,30.5449,27226.6314
2009-11-05 13:55:00,46.67,46.69,46.59,46.6,48280.42328042328,30.5515,30.5645,30.4991,30.5056,48280.4233
2009-11-05 14:00:00,46.61,46.66,46.59,46.63,38910.93474426808,30.5122,30.5449,30.4991,30.5253,38910.9347
2009-11-05 14:05:00,46.61,46.62,46.54,46.62,25242.50440917108,30.5122,30.5187,30.4664,30.5187,25242.5044
2009-11-05 14:10:00,46.63,46.66,46.59,46.6,27447.089947089946,30.5253,30.5449,30.4991,30.5056,27447.0899
2009-11-05 14:15:00,46.59,46.62,46.57,46.58,18187.830687830687,30.4991,30.5187,30.486,30.4925,18187.8307
2009-11-05 14:20:00,46.58,46.63,46.55,46.56,29320.987654320983,30.4925,30.5253,30.4729,30.4794,29320.9877
2009-11-05 14:25:00,46.57,46.63,46.57,46.58,20723.104056437387,30.486,30.5253,30.486,30.4925,20723.1041
2009-11-05 14:30:00,46.59,46.62,46.59,46.6,20282.18694885361,30.4991,30.5187,30.4991,30.5056,20282.1869
2009-11-05 14:35:00,46.6,46.69,46.6,46.63,37037.03703703703,30.5056,30.5645,30.5056,30.5253,37037.037
2009-11-05 14:40:00,46.63,46.68,46.62,46.64,45634.92063492063,30.5253,30.558,30.5187,30.5318,45634.9206
2009-11-05 14:45:00,46.65,46.72,46.64,46.67,39351.85185185185,30.5384,30.5842,30.5318,30.5515,39351.8519
2009-11-05 14:50:00,46.67,46.75,46.67,46.7,56878.30687830688,30.5515,30.6038,30.5515,30.5711,56878.3069
2009-11-05 14:55:00,46.71,46.72,46.67,46.68,53020.28218694885,30.5776,30.5842,30.5515,30.558,53020.2822
2009-11-05 15:00:00,46.68,46.68,46.61,46.65,69554.67372134038,30.558,30.558,30.5122,30.5384,69554.6737
2009-11-05 15:05:00,46.65,46.67,46.61,46.67,43099.64726631393,30.5384,30.5515,30.5122,30.5515,43099.6473
2009-11-05 15:10:00,46.66,46.69,46.66,46.68,31635.8024691358,30.5449,30.5645,30.5449,30.558,31635.8025
2009-11-05 15:15:00,46.68,46.79,46.68,46.79,36926.80776014109,30.558,30.63,30.558,30.63,36926.8078
2009-11-05 15:20:00,46.79,46.8,46.77,46.78,39351.85185185185,30.63,30.6366,30.6169,30.6235,39351.8519
2009-11-05 15:25:00,46.79,46.82,46.77,46.8,37477.95414462081,30.63,30.6496,30.6169,30.6366,37477.9541
2009-11-05 15:30:00,46.81,46.81,46.74,46.79,34942.6807760141,30.6431,30.6431,30.5973,30.63,34942.6808
2009-11-05 15:35:00,46.79,46.83,46.77,46.83,101521.164021164,30.63,30.6562,30.6169,30.6562,101521.164
2009-11-05 15:40:00,46.82,46.85,46.79,46.82,99867.72486772486,30.6496,30.6693,30.63,30.6496,99867.7249
2009-11-05 15:45:00,46.82,46.85,46.78,46.81,154210.75837742502,30.6496,30.6693,30.6235,30.6431,154210.7584
2009-11-05 15:50:00,46.81,46.87,46.78,46.81,165013.2275132275,30.6431,30.6824,30.6235,30.6431,165013.2275
2009-11-05 15:55:00,46.82,46.97,46.81,46.95,438822.7513227513,30.6496,30.7478,30.6431,30.7348,438822.7513
2009-11-06 09:30:00,46.89,46.98,46.12,46.75,67460.31746031746,30.6955,30.7544,30.1914,30.6038,67460.3175
2009-11-06 09:35:00,46.74,46.82,46.65,46.73,88734.56790123456,30.5973,30.6496,30.5384,30.5907,88734.5679
2009-11-06 09:40:00,46.72,46.84,46.69,46.81,87632.27513227513,30.5842,30.6627,30.5645,30.6431,87632.2751
2009-11-06 09:45:00,46.78,46.85,46.69,46.78,51036.155202821865,30.6235,30.6693,30.5645,30.6235,51036.1552
2009-11-06 09:50:00,46.76,46.88,46.76,46.86,62389.77072310405,30.6104,30.6889,30.6104,30.6758,62389.7707
2009-11-06 09:55:00,46.88,46.98,46.87,46.97,33509.70017636684,30.6889,30.7544,30.6824,30.7478,33509.7002
2009-11-06 10:00:00,46.97,47.09,46.94,47.07,45414.462081128746,30.7478,30.8264,30.7282,30.8133,45414.4621
2009-11-06 10:05:00,47.06,47.13,47.03,47.08,14219.576719576718,30.8068,30.8526,30.7871,30.8199,14219.5767
2009-11-06 10:10:00,47.09,47.17,47.06,47.12,43099.64726631393,30.8264,30.8788,30.8068,30.846,43099.6473
2009-11-06 10:15:00,47.09,47.16,47.07,47.16,10030.864197530864,30.8264,30.8722,30.8133,30.8722,10030.8642
2009-11-06 10:20:00,47.14,47.15,46.99,47.04,24470.89947089947,30.8591,30.8657,30.7609,30.7937,24470.8995
2009-11-06 10:25:00,47.04,47.04,46.85,46.86,41556.43738977072,30.7937,30.7937,30.6693,30.6758,41556.4374
2009-11-06 10:30:00,46.87,46.88,46.71,46.74,37588.18342151675,30.6824,30.6889,30.5776,30.5973,37588.1834
2009-11-06 10:35:00,46.75,46.77,46.66,46.72,32186.948853615515,30.6038,30.6169,30.5449,30.5842,32186.9489
2009-11-06 10:40:00,46.71,46.76,46.58,46.62,28108.465608465605,30.5776,30.6104,30.4925,30.5187,28108.4656
2009-11-06 10:45:00,46.61,46.81,46.59,46.81,28549.38271604938,30.5122,30.6431,30.4991,30.6431,28549.3827
2009-11-06 10:50:00,46.8,46.96,46.78,46.95,61067.01940035273,30.6366,30.7413,30.6235,30.7348,61067.0194
2009-11-06 10:55:00,46.96,47.03,46.93,47.01,20282.18694885361,30.7413,30.7871,30.7217,30.774,20282.1869
2009-11-06 11:00:00,47.01,47.03,46.97,47.01,19841.26984126984,30.774,30.7871,30.7478,30.774,19841.2698
2009-11-06 11:05:00,47.01,47.03,46.94,47.01,44863.31569664903,30.774,30.7871,30.7282,30.774,44863.3157
2009-11-06 11:10:00,47.01,47.02,46.91,46.96,32738.09523809524,30.774,30.7806,30.7086,30.7413,32738.0952
2009-11-06 11:15:00,46.97,47.0,46.96,46.97,11022.927689594357,30.7478,30.7675,30.7413,30.7478,11022.9277
2009-11-06 11:20:00,46.98,46.98,46.87,46.9,11022.927689594357,30.7544,30.7544,30.6824,30.702,11022.9277
2009-11-06 11:25:00,46.9,46.98,46.88,46.98,10582.01058201058,30.702,30.7544,30.6889,30.7544,10582.0106
2009-11-06 11:30:00,46.98,47.1,46.95,47.06,15101.410934744266,30.7544,30.8329,30.7348,30.8068,15101.4109
2009-11-06 11:35:00,47.03,47.03,46.97,46.99,11133.156966490298,30.7871,30.7871,30.7478,30.7609,11133.157
2009-11-06 11:40:00,46.98,47.03,46.97,46.98,12566.137566137564,30.7544,30.7871,30.7478,30.7544,12566.1376
2009-11-06 11:45:00,46.99,47.13,46.97,47.07,25462.96296296296,30.7609,30.8526,30.7478,30.8133,25462.963
2009-11-06 11:50:00,47.06,47.12,47.06,47.09,11133.156966490298,30.8068,30.846,30.8068,30.8264,11133.157
2009-11-06 11:55:00,47.09,47.11,47.06,47.06,8487.654320987653,30.8264,30.8395,30.8068,30.8068,8487.6543
2009-11-06 12:00:00,47.06,47.11,47.05,47.08,20723.104056437387,30.8068,30.8395,30.8002,30.8199,20723.1041
2009-11-06 12:05:00,47.09,47.1,47.05,47.06,10361.552028218694,30.8264,30.8329,30.8002,30.8068,10361.552
2009-11-06 12:10:00,47.07,47.14,47.07,47.14,32958.55379188712,30.8133,30.8591,30.8133,30.8591,32958.5538
2009-11-06 12:15:00,47.14,47.17,47.1,47.15,91159.61199294533,30.8591,30.8788,30.8329,30.8657,91159.612
2009-11-06 12:20:00,47.15,47.2,47.14,47.18,50705.46737213403,30.8657,30.8984,30.8591,30.8853,50705.4674
2009-11-06 12:25:00,47.17,47.26,47.17,47.2,26344.79717813051,30.8788,30.9377,30.8788,30.8984,26344.7972
2009-11-06 12:30:00,47.18,47.2,47.17,47.17,20282.18694885361,30.8853,30.8984,30.8788,30.8788,20282.1869
2009-11-06 12:35:00,47.18,47.23,47.17,47.22,26014.10934744268,30.8853,30.918,30.8788,30.9115,26014.1093
2009-11-06 12:40:00,47.21,47.21,47.15,47.17,10802.469135802468,30.905,30.905,30.8657,30.8788,10802.4691
2009-11-06 12:45:00,47.17,47.23,47.15,47.22,26455.02645502645,30.8788,30.918,30.8657,30.9115,26455.0265
2009-11-06 12:50:00,47.23,47.29,47.2,47.25,35493.82716049382,30.918,30.9573,30.8984,30.9311,35493.8272
2009-11-06 12:55:00,47.25,47.26,47.21,47.21,8267.195767195766,30.9311,30.9377,30.905,30.905,8267.1958
2009-11-06 13:00:00,47.22,47.23,47.2,47.21,14991.181657848325,30.9115,30.918,30.8984,30.905,14991.1817
2009-11-06 13:05:00,47.21,47.28,47.2,47.26,9479.717813051146,30.905,30.9508,30.8984,30.9377,9479.7178
2009-11-06 13:10:00,47.26,47.29,47.23,47.29,8377.42504409171,30.9377,30.9573,30.918,30.9573,8377.425
2009-11-06 13:15:00,47.3,47.31,47.28,47.31,6834.2151675485,30.9639,30.9704,30.9508,30.9704,6834.2152
2009-11-06 13:20:00,47.31,47.34,47.29,47.32,8818.342151675484,30.9704,30.9901,30.9573,30.977,8818.3422
2009-11-06 13:25:00,47.32,47.34,47.27,47.31,12786.596119929452,30.977,30.9901,30.9442,30.9704,12786.5961
2009-11-06 13:30:00,47.3,47.34,47.25,47.34,12125.220458553791,30.9639,30.9901,30.9311,30.9901,12125.2205
2009-11-06 13:35:00,47.33,47.44,47.32,47.4,63932.98059964726,30.9835,31.0555,30.977,31.0293,63932.9806
2009-11-06 13:40:00,47.4,47.43,47.38,47.39,17085.53791887125,31.0293,31.049,31.0162,31.0228,17085.5379
2009-11-06 13:45:00,47.41,47.47,47.38,47.43,35163.13932980599,31.0359,31.0752,31.0162,31.049,35163.1393
2009-11-06 13:50:00,47.43,47.46,47.4,47.43,19290.123456790123,31.049,31.0686,31.0293,31.049,19290.1235
2009-11-06 13:55:00,47.43,47.43,47.39,47.42,15321.869488536153,31.049,31.049,31.0228,31.0424,15321.8695
2009-11-06 14:00:00,47.44,47.45,47.35,47.36,32407.407407407405,31.0555,31.0621,30.9966,31.0031,32407.4074
2009-11-06 14:05:00,47.36,47.36,47.24,47.28,33509.70017636684,31.0031,31.0031,30.9246,30.9508,33509.7002
2009-11-06 14:10:00,47.27,47.31,47.26,47.27,6503.5273368606695,30.9442,30.9704,30.9377,30.9442,6503.5273
2009-11-06 14:15:00,47.27,47.3,47.27,47.27,9149.029982363314,30.9442,30.9639,30.9442,30.9442,9149.03
2009-11-06 14:20:00,47.27,47.29,47.26,47.26,11794.53262786596,30.9442,30.9573,30.9377,30.9377,11794.5326
2009-11-06 14:25:00,47.26,47.32,47.26,47.3,13227.513227513226,30.9377,30.977,30.9377,30.9639,13227.5132
2009-11-06 14:30:00,47.28,47.35,47.28,47.34,15652.557319223984,30.9508,30.9966,30.9508,30.9901,15652.5573
2009-11-06 14:35:00,47.34,47.41,47.32,47.41,16644.620811287477,30.9901,31.0359,30.977,31.0359,16644.6208
2009-11-06 14:40:00,47.4,47.41,47.36,47.39,28549.38271604938,31.0293,31.0359,31.0031,31.0228,28549.3827
2009-11-06 14:45:00,47.4,47.42,47.36,47.4,21494.70899470899,31.0293,31.0424,31.0031,31.0293,21494.709
2009-11-06 14:50:00,47.39,47.43,47.32,47.32,43430.33509700176,31.0228,31.049,30.977,30.977,43430.3351
2009-11-06 14:55:00,47.32,47.32,47.28,47.3,13337.742504409169,30.977,30.977,30.9508,30.9639,13337.7425
2009-11-06 15:00:00,47.3,47.31,47.22,47.29,42107.58377425044,30.9639,30.9704,30.9115,30.9573,42107.5838
2009-11-06 15:05:00,47.29,47.3,47.26,47.28,46737.21340388007,30.9573,30.9639,30.9377,30.9508,46737.2134
2009-11-06 15:10:00,47.28,47.33,47.27,47.27,36265.43209876543,30.9508,30.9835,30.9442,30.9442,36265.4321
2009-11-06 15:15:00,47.27,47.36,47.27,47.36,34722.22222222222,30.9442,31.0031,30.9442,31.0031,34722.2222
2009-11-06 15:20:00,47.36,47.39,47.33,47.36,52689.59435626102,31.0031,31.0228,30.9835,31.0031,52689.5944
2009-11-06 15:25:00,47.36,47.45,47.36,47.45,37147.266313932974,31.0031,31.0621,31.0031,31.0621,37147.2663
2009-11-06 15:30:00,47.44,47.45,47.38,47.43,62499.99999999999,31.0555,31.0621,31.0162,31.049,62500.0
2009-11-06 15:35:00,47.43,47.44,47.36,47.38,81018.51851851851,31.049,31.0555,31.0031,31.0162,81018.5185
2009-11-06 15:40:00,47.37,47.47,47.37,47.46,70105.8201058201,31.0097,31.0752,31.0097,31.0686,70105.8201
2009-11-06 15:45:00,47.46,47.49,47.44,47.49,86309.5238095238,31.0686,31.0882,31.0555,31.0882,86309.5238
2009-11-06 15:50:00,47.49,47.56,47.46,47.53,82561.72839506171,31.0882,31.1341,31.0686,31.1144,82561.7284
2009-11-06 15:55:00,47.54,47.54,47.45,47.51,131172.83950617284,31.121,31.121,31.0621,31.1013,131172.8395
2009-11-09 09:30:00,48.59,48.8,48.28,48.78,134700.17636684302,31.8083,31.9458,31.6054,31.9327,134700.1764
2009-11-09 09:35:00,48.79,49.06,48.63,49.03,115630.51146384478,31.9393,32.116,31.8345,32.0964,115630.5115
2009-11-09 09:40:00,49.03,49.12,48.92,49.0,92923.28042328042,32.0964,32.1553,32.0244,32.0767,92923.2804
2009-11-09 09:45:00,49.0,49.06,48.83,48.98,136684.30335097,32.0767,32.116,31.9655,32.0636,136684.3034
2009-11-09 09:50:00,48.99,48.99,48.79,48.81,174603.1746031746,32.0702,32.0702,31.9393,31.9524,174603.1746
2009-11-09 09:55:00,48.81,48.86,48.67,48.69,49272.486772486765,31.9524,31.9851,31.8607,31.8738,49272.4868
2009-11-09 10:00:00,48.68,48.73,48.67,48.69,95568.78306878306,31.8673,31.9,31.8607,31.8738,95568.7831
2009-11-09 10:05:00,48.71,48.81,48.64,48.72,102513.2275132275,31.8869,31.9524,31.8411,31.8934,102513.2275
2009-11-09 10:10:00,48.72,48.74,48.59,48.59,35934.7442680776,31.8934,31.9065,31.8083,31.8083,35934.7443
2009-11-09 10:15:00,48.59,48.71,48.56,48.64,36926.80776014109,31.8083,31.8869,31.7887,31.8411,36926.8078
2009-11-09 10:20:00,48.64,48.67,48.53,48.56,37588.18342151675,31.8411,31.8607,31.7691,31.7887,37588.1834
2009-11-09 10:25:00,48.56,48.58,48.54,48.56,40454.14462081128,31.7887,31.8018,31.7756,31.7887,40454.1446
2009-11-09 10:30:00,48.56,48.56,48.44,48.49,62720.45855379188,31.7887,31.7887,31.7101,31.7429,62720.4586
2009-11-09 10:35:00,48.48,48.73,48.44,48.71,98214.28571428572,31.7363,31.9,31.7101,31.8869,98214.2857
2009-11-09 10:40:00,48.72,48.77,48.7,48.74,46626.98412698412,31.8934,31.9262,31.8803,31.9065,46626.9841
2009-11-09 10:45:00,48.73,48.76,48.72,48.73,24029.982363315696,31.9,31.9196,31.8934,31.9,24029.9824
2009-11-09 10:50:00,48.72,48.81,48.7,48.81,46957.67195767196,31.8934,31.9524,31.8803,31.9524,46957.672
2009-11-09 10:55:00,48.81,48.82,48.75,48.76,29651.67548500881,31.9524,31.9589,31.9131,31.9196,29651.6755
2009-11-09 11:00:00,48.77,48.78,48.66,48.66,29761.90476190476,31.9262,31.9327,31.8542,31.8542,29761.9048
2009-11-09 11:05:00,48.66,48.73,48.66,48.71,16754.85008818342,31.8542,31.9,31.8542,31.8869,16754.8501
2009-11-09 11:10:00,48.71,48.8,48.71,48.73,33068.783068783065,31.8869,31.9458,31.8869,31.9,33068.7831
2009-11-09 11:15:00,48.74,48.85,48.74,48.82,43320.10582010582,31.9065,31.9785,31.9065,31.9589,43320.1058
2009-11-09 11:20:00,48.82,48.85,48.8,48.83,30974.426807760137,31.9589,31.9785,31.9458,31.9655,30974.4268
2009-11-09 11:25:00,48.85,48.87,48.83,48.87,23919.75308641975,31.9785,31.9916,31.9655,31.9916,23919.7531
2009-11-09 11:30:00,48.87,48.93,48.84,48.92,23589.06525573192,31.9916,32.0309,31.972,32.0244,23589.0653
2009-11-09 11:35:00,48.91,48.94,48.9,48.93,16424.162257495587,32.0178,32.0375,32.0113,32.0309,16424.1623
2009-11-09 11:40:00,48.93,48.93,48.82,48.82,27557.319223985887,32.0309,32.0309,31.9589,31.9589,27557.3192
2009-11-09 11:45:00,48.82,48.83,48.78,48.81,23478.835978835978,31.9589,31.9655,31.9327,31.9524,23478.836
2009-11-09 11:50:00,48.82,48.82,48.72,48.73,20612.87477954145,31.9589,31.9589,31.8934,31.9,20612.8748
2009-11-09 11:55:00,48.73,48.74,48.7,48.71,21053.79188712522,31.9,31.9065,31.8803,31.8869,21053.7919
2009-11-09 12:00:00,48.72,48.72,48.68,48.72,21604.938271604937,31.8934,31.8934,31.8673,31.8934,21604.9383
2009-11-09 12:05:00,48.71,48.84,48.69,48.83,17857.142857142855,31.8869,31.972,31.8738,31.9655,17857.1429
2009-11-09 12:10:00,48.85,48.88,48.81,48.87,12786.596119929452,31.9785,31.9982,31.9524,31.9916,12786.5961
2009-11-09 12:15:00,48.88,48.89,48.81,48.82,17967.3721340388,31.9982,32.0047,31.9524,31.9589,17967.3721
2009-11-09 12:20:00,48.83,48.84,48.78,48.8,27336.860670194,31.9655,31.972,31.9327,31.9458,27336.8607
2009-11-09 12:25:00,48.8,48.83,48.76,48.76,13447.971781305114,31.9458,31.9655,31.9196,31.9196,13447.9718
2009-11-09 12:30:00,48.77,48.77,48.73,48.74,11574.074074074071,31.9262,31.9262,31.9,31.9065,11574.0741
2009-11-09 12:35:00,48.75,48.77,48.75,48.77,5180.776014109347,31.9131,31.9262,31.9131,31.9262,5180.776
2009-11-09 12:40:00,48.76,48.81,48.76,48.8,17195.767195767196,31.9196,31.9524,31.9196,31.9458,17195.7672
2009-11-09 12:45:00,48.81,48.83,48.78,48.79,21053.79188712522,31.9524,31.9655,31.9327,31.9393,21053.7919
2009-11-09 12:50:00,48.8,48.81,48.77,48.78,9149.029982363314,31.9458,31.9524,31.9262,31.9327,9149.03
2009-11-09 12:55:00,48.77,48.78,48.73,48.77,20282.18694885361,31.9262,31.9327,31.9,31.9262,20282.1869
2009-11-09 13:00:00,48.77,48.77,48.73,48.75,10251.32275132275,31.9262,31.9262,31.9,31.9131,10251.3228
2009-11-09 13:05:00,48.75,48.8,48.72,48.73,19069.66490299824,31.9131,31.9458,31.8934,31.9,19069.6649
2009-11-09 13:10:00,48.73,48.76,48.73,48.76,7826.278659611992,31.9,31.9196,31.9,31.9196,7826.2787
2009-11-09 13:15:00,48.75,48.75,48.72,48.73,21825.396825396823,31.9131,31.9131,31.8934,31.9,21825.3968
2009-11-09 13:20:00,48.73,48.73,48.71,48.71,10141.093474426809,31.9,31.9,31.8869,31.8869,10141.0935
2009-11-09 13:25:00,48.72,48.73,48.71,48.72,6613.756613756613,31.8934,31.9,31.8869,31.8934,6613.7566
2009-11-09 13:30:00,48.73,48.75,48.69,48.73,11794.53262786596,31.9,31.9131,31.8738,31.9,11794.5326
2009-11-09 13:35:00,48.73,48.83,48.71,48.83,15762.786596119928,31.9,31.9655,31.8869,31.9655,15762.7866
2009-11-09 13:40:00,48.85,48.89,48.82,48.82,22266.3139329806,31.9785,32.0047,31.9589,31.9589,22266.3139
2009-11-09 13:45:00,48.82,48.84,48.77,48.79,20502.6455026455,31.9589,31.972,31.9262,31.9393,20502.6455
2009-11-09 13:50:00,48.77,48.78,48.73,48.73,23809.52380952381,31.9262,31.9327,31.9,31.9,23809.5238
2009-11-09 13:55:00,48.73,48.74,48.7,48.72,23919.75308641975,31.9,31.9065,31.8803,31.8934,23919.7531
2009-11-09 14:00:00,48.73,48.73,48.69,48.71,53350.97001763668,31.9,31.9,31.8738,31.8869,53350.97
2009-11-09 14:05:00,48.7,48.72,48.7,48.71,18518.518518518515,31.8803,31.8934,31.8803,31.8869,18518.5185
2009-11-09 14:10:00,48.72,48.72,48.69,48.71,17305.996472663137,31.8934,31.8934,31.8738,31.8869,17305.9965
2009-11-09 14:15:00,48.71,48.73,48.7,48.71,27557.319223985887,31.8869,31.9,31.8803,31.8869,27557.3192
2009-11-09 14:20:00,48.71,48.81,48.71,48.75,30643.738977072306,31.8869,31.9524,31.8869,31.9131,30643.739
2009-11-09 14:25:00,48.76,48.77,48.74,48.75,20723.104056437387,31.9196,31.9262,31.9065,31.9131,20723.1041
2009-11-09 14:30:00,48.75,48.81,48.75,48.8,16203.703703703704,31.9131,31.9524,31.9131,31.9458,16203.7037
2009-11-09 14:35:00,48.8,48.81,48.75,48.75,45855.37918871252,31.9458,31.9524,31.9131,31.9131,45855.3792
2009-11-09 14:40:00,48.76,48.77,48.74,48.75,21494.70899470899,31.9196,31.9262,31.9065,31.9131,21494.709
2009-11-09 14:45:00,48.76,48.79,48.73,48.79,115520.28218694884,31.9196,31.9393,31.9,31.9393,115520.2822
2009-11-09 14:50:00,48.8,48.83,48.79,48.79,17195.767195767196,31.9458,31.9655,31.9393,31.9393,17195.7672
2009-11-09 14:55:00,48.77,48.82,48.77,48.79,20833.33333333333,31.9262,31.9589,31.9262,31.9393,20833.3333
2009-11-09 15:00:00,48.77,48.83,48.75,48.82,26895.943562610228,31.9262,31.9655,31.9131,31.9589,26895.9436
2009-11-09 15:05:00,48.82,48.83,48.78,48.8,35824.514991181655,31.9589,31.9655,31.9327,31.9458,35824.515
2009-11-09 15:10:00,48.81,48.82,48.77,48.8,50925.92592592592,31.9524,31.9589,31.9262,31.9458,50925.9259
2009-11-09 15:15:00,48.79,48.81,48.77,48.78,31966.49029982363,31.9393,31.9524,31.9262,31.9327,31966.4903
2009-11-09 15:20:00,48.77,48.81,48.76,48.77,27226.631393298056,31.9262,31.9524,31.9196,31.9262,27226.6314
2009-11-09 15:25:00,48.77,48.81,48.73,48.8,37367.724867724864,31.9262,31.9524,31.9,31.9458,37367.7249
2009-11-09 15:30:00,48.77,48.8,48.75,48.77,22927.68959435626,31.9262,31.9458,31.9131,31.9262,22927.6896
2009-11-09 15:35:00,48.76,48.8,48.75,48.79,41335.97883597883,31.9196,31.9458,31.9131,31.9393,41335.9788
2009-11-09 15:40:00,48.78,48.81,48.75,48.8,51917.98941798941,31.9327,31.9524,31.9131,31.9458,51917.9894
2009-11-09 15:45:00,48.8,48.87,48.77,48.84,57098.76543209876,31.9458,31.9916,31.9262,31.972,57098.7654
2009-11-09 15:50:00,48.84,48.95,48.84,48.93,65255.73192239858,31.972,32.044,31.972,32.0309,65255.7319
2009-11-09 15:55:00,48.94,48.96,48.93,48.95,104387.12522045856,32.0375,32.0506,32.0309,32.044,104387.1252
2009-11-10 09:30:00,48.71,48.96,48.61,48.75,71759.25925925926,31.8869,32.0506,31.8214,31.9131,71759.2593
2009-11-10 09:35:00,48.73,48.99,48.67,48.97,16534.391534391532,31.9,32.0702,31.8607,32.0571,16534.3915
2009-11-10 09:40:00,48.97,49.03,48.88,48.98,28659.611992945323,32.0571,32.0964,31.9982,32.0636,28659.612
2009-11-10 09:45:00,48.99,49.03,48.82,48.9,25462.96296296296,32.0702,32.0964,31.9589,32.0113,25462.963
2009-11-10 09:50:00,48.88,48.95,48.83,48.91,26565.2557319224,31.9982,32.044,31.9655,32.0178,26565.2557
2009-11-10 09:55:00,48.9,48.91,48.8,48.83,38470.0176366843,32.0113,32.0178,31.9458,31.9655,38470.0176
2009-11-10 10:00:00,48.83,48.85,48.76,48.81,42989.41798941798,31.9655,31.9785,31.9196,31.9524,42989.418
2009-11-10 10:05:00,48.82,48.93,48.81,48.86,39351.85185185185,31.9589,32.0309,31.9524,31.9851,39351.8519
2009-11-10 10:10:00,48.86,48.96,48.84,48.87,26344.79717813051,31.9851,32.0506,31.972,31.9916,26344.7972
2009-11-10 10:15:00,48.87,48.94,48.87,48.92,38690.47619047618,31.9916,32.0375,31.9916,32.0244,38690.4762
2009-11-10 10:20:00,48.92,48.94,48.87,48.93,34832.451499118164,32.0244,32.0375,31.9916,32.0309,34832.4515
2009-11-10 10:25:00,48.94,48.99,48.94,48.97,34281.305114638446,32.0375,32.0702,32.0375,32.0571,34281.3051
2009-11-10 10:30:00,48.97,48.98,48.93,48.94,24470.89947089947,32.0571,32.0636,32.0309,32.0375,24470.8995
2009-11-10 10:35:00,48.94,48.98,48.92,48.93,20833.33333333333,32.0375,32.0636,32.0244,32.0309,20833.3333
2009-11-10 10:40:00,48.92,48.99,48.92,48.98,30864.197530864192,32.0244,32.0702,32.0244,32.0636,30864.1975
2009-11-10 10:45:00,48.98,48.98,48.89,48.94,26014.10934744268,32.0636,32.0636,32.0047,32.0375,26014.1093
2009-11-10 10:50:00,48.93,48.94,48.89,48.93,52579.365079365074,32.0309,32.0375,32.0047,32.0309,52579.3651
2009-11-10 10:55:00,48.93,48.95,48.9,48.91,13337.742504409169,32.0309,32.044,32.0113,32.0178,13337.7425
2009-11-10 11:00:00,48.91,48.92,48.9,48.92,8818.342151675484,32.0178,32.0244,32.0113,32.0244,8818.3422
2009-11-10 11:05:00,48.92,48.95,48.91,48.95,44091.71075837742,32.0244,32.044,32.0178,32.044,44091.7108
2009-11-10 11:10:00,48.94,48.97,48.9,48.93,24801.5873015873,32.0375,32.0571,32.0113,32.0309,24801.5873
2009-11-10 11:15:00,48.93,48.97,48.9,48.94,27998.23633156966,32.0309,32.0571,32.0113,32.0375,27998.2363
2009-11-10 11:20:00,48.95,48.95,48.9,48.9,17416.225749559082,32.044,32.044,32.0113,32.0113,17416.2257
2009-11-10 11:25:00,48.9,48.97,48.9,48.95,28880.07054673721,32.0113,32.0571,32.0113,32.044,28880.0705
2009-11-10 11:30:00,48.95,48.95,48.9,48.93,20061.728395061727,32.044,32.044,32.0113,32.0309,20061.7284
2009-11-10 11:35:00,48.93,49.03,48.92,49.01,46626.98412698412,32.0309,32.0964,32.0244,32.0833,46626.9841
2009-11-10 11:40:00,49.02,49.06,49.01,49.04,26675.485008818338,32.0898,32.116,32.0833,32.1029,26675.485
2009-11-10 11:45:00,49.04,49.08,49.03,49.03,10582.01058201058,32.1029,32.1291,32.0964,32.0964,10582.0106
2009-11-10 11:50:00,49.03,49.03,48.99,49.02,9810.405643738975,32.0964,32.0964,32.0702,32.0898,9810.4056
2009-11-10 11:55:00,49.03,49.04,48.93,48.94,16534.391534391532,32.0964,32.1029,32.0309,32.0375,16534.3915
2009-11-10 12:00:00,48.94,48.95,48.91,48.92,19841.26984126984,32.0375,32.044,32.0178,32.0244,19841.2698
2009-11-10 12:05:00,48.92,48.96,48.9,48.92,21053.79188712522,32.0244,32.0506,32.0113,32.0244,21053.7919
2009-11-10 12:10:00,48.92,48.92,48.83,48.83,45083.77425044091,32.0244,32.0244,31.9655,31.9655,45083.7743
2009-11-10 12:15:00,48.84,48.87,48.83,48.85,32076.719576719574,31.972,31.9916,31.9655,31.9785,32076.7196
2009-11-10 12:20:00,48.85,48.9,48.83,48.84,35383.59788359788,31.9785,32.0113,31.9655,31.972,35383.5979
2009-11-10 12:25:00,48.85,48.86,48.81,48.81,33619.92945326278,31.9785,31.9851,31.9524,31.9524,33619.9295
2009-11-10 12:30:00,48.81,48.85,48.8,48.84,37257.49559082892,31.9524,31.9785,31.9458,31.972,37257.4956
2009-11-10 12:35:00,48.84,48.9,48.84,48.9,23699.294532627864,31.972,32.0113,31.972,32.0113,23699.2945
2009-11-10 12:40:00,48.89,48.9,48.85,48.86,12455.90828924162,32.0047,32.0113,31.9785,31.9851,12455.9083
2009-11-10 12:45:00,48.86,48.92,48.85,48.92,14550.264550264548,31.9851,32.0244,31.9785,32.0244,14550.2646
2009-11-10 12:50:00,48.91,48.93,48.83,48.85,36926.80776014109,32.0178,32.0309,31.9655,31.9785,36926.8078
2009-11-10 12:55:00,48.85,48.86,48.83,48.84,57539.68253968253,31.9785,31.9851,31.9655,31.972,57539.6825
2009-11-10 13:00:00,48.84,48.85,48.82,48.84,19620.81128747795,31.972,31.9785,31.9589,31.972,19620.8113
2009-11-10 13:05:00,48.83,48.85,48.81,48.83,16093.474426807756,31.9655,31.9785,31.9524,31.9655,16093.4744
2009-11-10 13:10:00,48.83,48.85,48.81,48.83,16424.162257495587,31.9655,31.9785,31.9524,31.9655,16424.1623
2009-11-10 13:15:00,48.81,48.85,48.8,48.83,30533.509700176364,31.9524,31.9785,31.9458,31.9655,30533.5097
2009-11-10 13:20:00,48.83,48.85,48.8,48.83,16975.308641975305,31.9655,31.9785,31.9458,31.9655,16975.3086
2009-11-10 13:25:00,48.83,48.83,48.81,48.81,22156.08465608465,31.9655,31.9655,31.9524,31.9524,22156.0847
2009-11-10 13:30:00,48.81,48.83,48.76,48.83,44422.39858906525,31.9524,31.9655,31.9196,31.9655,44422.3986
2009-11-10 13:35:00,48.83,48.85,48.79,48.79,18298.059964726628,31.9655,31.9785,31.9393,31.9393,18298.06
2009-11-10 13:40:00,48.79,48.81,48.76,48.77,24029.982363315696,31.9393,31.9524,31.9196,31.9262,24029.9824
2009-11-10 13:45:00,48.77,48.77,48.73,48.76,9920.63492063492,31.9262,31.9262,31.9,31.9196,9920.6349
2009-11-10 13:50:00,48.76,48.76,48.72,48.72,34501.76366843033,31.9196,31.9196,31.8934,31.8934,34501.7637
2009-11-10 13:55:00,48.72,48.73,48.67,48.73,57760.14109347442,31.8934,31.9,31.8607,31.9,57760.1411
2009-11-10 14:00:00,48.74,48.87,48.72,48.87,54012.34567901234,31.9065,31.9916,31.8934,31.9916,54012.3457
2009-11-10 14:05:00,48.87,48.97,48.83,48.97,56988.53615520282,31.9916,32.0571,31.9655,32.0571,56988.5362
2009-11-10 14:10:00,48.95,48.96,48.91,48.93,16754.85008818342,32.044,32.0506,32.0178,32.0309,16754.8501
2009-11-10 14:15:00,48.91,48.98,48.89,48.9,25903.880070546733,32.0178,32.0636,32.0047,32.0113,25903.8801
2009-11-10 14:20:00,48.9,48.93,48.9,48.93,27667.548500881832,32.0113,32.0309,32.0113,32.0309,27667.5485
2009-11-10 14:25:00,48.92,48.92,48.86,48.89,25132.27513227513,32.0244,32.0244,31.9851,32.0047,25132.2751
2009-11-10 14:30:00,48.9,48.92,48.87,48.9,17746.91358024691,32.0113,32.0244,31.9916,32.0113,17746.9136
2009-11-10 14:35:00,48.9,48.93,48.88,48.92,22045.85537918871,32.0113,32.0309,31.9982,32.0244,22045.8554
2009-11-10 14:40:00,48.92,48.95,48.92,48.94,19400.352733686064,32.0244,32.044,32.0244,32.0375,19400.3527
2009-11-10 14:45:00,48.94,48.97,48.88,48.91,28549.38271604938,32.0375,32.0571,31.9982,32.0178,28549.3827
2009-11-10 14:50:00,48.88,48.93,48.88,48.92,12235.449735449734,31.9982,32.0309,31.9982,32.0244,12235.4497
2009-11-10 14:55:00,48.92,48.97,48.92,48.95,22045.85537918871,32.0244,32.0571,32.0244,32.044,22045.8554
2009-11-10 15:00:00,48.95,48.95,48.91,48.92,51477.07231040564,32.044,32.044,32.0178,32.0244,51477.0723
2009-11-10 15:05:00,48.92,48.92,48.9,48.91,30202.821869488533,32.0244,32.0244,32.0113,32.0178,30202.8219
2009-11-10 15:10:00,48.92,48.93,48.91,48.91,36706.3492063492,32.0244,32.0309,32.0178,32.0178,36706.3492
2009-11-10 15:15:00,48.91,48.99,48.91,48.96,78703.7037037037,32.0178,32.0702,32.0178,32.0506,78703.7037
2009-11-10 15:20:00,48.96,48.99,48.94,48.98,55996.47266313932,32.0506,32.0702,32.0375,32.0636,55996.4727
2009-11-10 15:25:00,48.98,48.99,48.94,48.96,34832.451499118164,32.0636,32.0702,32.0375,32.0506,34832.4515
2009-11-10 15:30:00,48.96,48.97,48.93,48.93,103064.37389770722,32.0506,32.0571,32.0309,32.0309,103064.3739
2009-11-10 15:35:00,48.93,48.98,48.93,48.95,50925.92592592592,32.0309,32.0636,32.0309,32.044,50925.9259
2009-11-10 15:40:00,48.95,48.97,48.88,48.89,64263.66843033509,32.044,32.0571,31.9982,32.0047,64263.6684
2009-11-10 15:45:00,48.89,48.91,48.87,48.88,35383.59788359788,32.0047,32.0178,31.9916,31.9982,35383.5979
2009-11-10 15:50:00,48.88,48.92,48.88,48.89,79805.99647266313,31.9982,32.0244,31.9982,32.0047,79805.9965
2009-11-10 15:55:00,48.9,48.93,48.89,48.92,90167.54850088182,32.0113,32.0309,32.0047,32.0244,90167.5485
2009-11-11 09:30:00,49.2,49.29,49.1,49.27,32848.324514991175,32.2077,32.2666,32.1422,32.2535,32848.3245
2009-11-11 09:35:00,49.27,49.42,49.27,49.4,13117.283950617282,32.2535,32.3517,32.2535,32.3386,13117.284
2009-11-11 09:40:00,49.4,49.44,49.28,49.31,19510.58201058201,32.3386,32.3648,32.26,32.2797,19510.582
2009-11-11 09:45:00,49.31,49.36,49.22,49.36,39462.08112874779,32.2797,32.3124,32.2208,32.3124,39462.0811
2009-11-11 09:50:00,49.37,49.43,49.35,49.39,28990.299823633155,32.3189,32.3582,32.3059,32.332,28990.2998
2009-11-11 09:55:00,49.4,49.51,49.4,49.47,35934.7442680776,32.3386,32.4106,32.3386,32.3844,35934.7443
2009-11-11 10:00:00,49.48,49.56,49.46,49.47,27998.23633156966,32.391,32.4433,32.3779,32.3844,27998.2363
2009-11-11 10:05:00,49.48,49.57,49.48,49.54,20833.33333333333,32.391,32.4499,32.391,32.4302,20833.3333
2009-11-11 10:10:00,49.57,49.61,49.53,49.58,25573.192239858905,32.4499,32.4761,32.4237,32.4564,25573.1922
2009-11-11 10:15:00,49.57,49.71,49.57,49.69,38470.0176366843,32.4499,32.5415,32.4499,32.5284,38470.0176
2009-11-11 10:20:00,49.69,49.7,49.6,49.61,106481.48148148147,32.5284,32.535,32.4695,32.4761,106481.4815
2009-11-11 10:25:00,49.61,49.61,49.48,49.48,19179.894179894178,32.4761,32.4761,32.391,32.391,19179.8942
2009-11-11 10:30:00,49.49,49.5,49.42,49.5,17526.455026455023,32.3975,32.4041,32.3517,32.4041,17526.455
2009-11-11 10:35:00,49.5,49.63,49.49,49.6,46626.98412698412,32.4041,32.4892,32.3975,32.4695,46626.9841
2009-11-11 10:40:00,49.61,49.67,49.6,49.63,36706.3492063492,32.4761,32.5153,32.4695,32.4892,36706.3492
2009-11-11 10:45:00,49.64,49.65,49.53,49.56,24581.12874779541,32.4957,32.5022,32.4237,32.4433,24581.1287
2009-11-11 10:50:00,49.56,49.56,49.45,49.46,46737.21340388007,32.4433,32.4433,32.3713,32.3779,46737.2134
2009-11-11 10:55:00,49.47,49.51,49.44,49.5,25793.65079365079,32.3844,32.4106,32.3648,32.4041,25793.6508
2009-11-11 11:00:00,49.5,49.53,49.47,49.53,14770.723104056437,32.4041,32.4237,32.3844,32.4237,14770.7231
2009-11-11 11:05:00,49.52,49.57,49.44,49.44,29210.75837742504,32.4171,32.4499,32.3648,32.3648,29210.7584
2009-11-11 11:10:00,49.45,49.55,49.44,49.52,39792.76895943562,32.3713,32.4368,32.3648,32.4171,39792.769
2009-11-11 11:15:00,49.51,49.59,49.5,49.58,22597.001763668428,32.4106,32.463,32.4041,32.4564,22597.0018
2009-11-11 11:20:00,49.59,49.61,49.56,49.56,13337.742504409169,32.463,32.4761,32.4433,32.4433,13337.7425
2009-11-11 11:25:00,49.56,49.63,49.52,49.61,39462.08112874779,32.4433,32.4892,32.4171,32.4761,39462.0811
2009-11-11 11:30:00,49.61,49.64,49.59,49.63,9259.259259259255,32.4761,32.4957,32.463,32.4892,9259.2593
2009-11-11 11:35:00,49.63,49.71,49.61,49.68,15211.64021164021,32.4892,32.5415,32.4761,32.5219,15211.6402
2009-11-11 11:40:00,49.68,49.69,49.66,49.69,13007.05467372134,32.5219,32.5284,32.5088,32.5284,13007.0547
2009-11-11 11:45:00,49.67,49.68,49.66,49.66,7275.132275132274,32.5153,32.5219,32.5088,32.5088,7275.1323
2009-11-11 11:50:00,49.66,49.66,49.56,49.59,50264.55026455026,32.5088,32.5088,32.4433,32.463,50264.5503
2009-11-11 11:55:00,49.58,49.65,49.54,49.63,22045.85537918871,32.4564,32.5022,32.4302,32.4892,22045.8554
2009-11-11 12:00:00,49.62,49.68,49.62,49.68,20061.728395061727,32.4826,32.5219,32.4826,32.5219,20061.7284
2009-11-11 12:05:00,49.67,49.76,49.61,49.73,33179.01234567901,32.5153,32.5743,32.4761,32.5546,33179.0123
2009-11-11 12:10:00,49.76,49.78,49.72,49.76,55996.47266313932,32.5743,32.5873,32.5481,32.5743,55996.4727
2009-11-11 12:15:00,49.76,49.83,49.74,49.74,25573.192239858905,32.5743,32.6201,32.5612,32.5612,25573.1922
2009-11-11 12:20:00,49.74,49.78,49.72,49.73,15873.015873015873,32.5612,32.5873,32.5481,32.5546,15873.0159
2009-11-11 12:25:00,49.74,49.75,49.72,49.75,11243.38624338624,32.5612,32.5677,32.5481,32.5677,11243.3862
2009-11-11 12:30:00,49.75,49.79,49.75,49.77,25242.50440917108,32.5677,32.5939,32.5677,32.5808,25242.5044
2009-11-11 12:35:00,49.78,49.81,49.77,49.77,18628.74779541446,32.5873,32.607,32.5808,32.5808,18628.7478
2009-11-11 12:40:00,49.78,49.79,49.75,49.75,19951.499118165782,32.5873,32.5939,32.5677,32.5677,19951.4991
2009-11-11 12:45:00,49.75,49.82,49.74,49.78,44973.544973544966,32.5677,32.6135,32.5612,32.5873,44973.545
2009-11-11 12:50:00,49.77,49.79,49.71,49.72,36926.80776014109,32.5808,32.5939,32.5415,32.5481,36926.8078
2009-11-11 12:55:00,49.72,49.72,49.63,49.72,26785.714285714283,32.5481,32.5481,32.4892,32.5481,26785.7143
2009-11-11 13:00:00,49.72,49.74,49.68,49.74,16093.474426807756,32.5481,32.5612,32.5219,32.5612,16093.4744
2009-11-11 13:05:00,49.75,49.8,49.73,49.76,14550.264550264548,32.5677,32.6004,32.5546,32.5743,14550.2646
2009-11-11 13:10:00,49.78,49.78,49.72,49.73,12786.596119929452,32.5873,32.5873,32.5481,32.5546,12786.5961
2009-11-11 13:15:00,49.71,49.72,49.65,49.65,15321.869488536153,32.5415,32.5481,32.5022,32.5022,15321.8695
2009-11-11 13:20:00,49.66,49.7,49.66,49.7,15211.64021164021,32.5088,32.535,32.5088,32.535,15211.6402
2009-11-11 13:25:00,49.7,49.7,49.63,49.66,15983.245149911814,32.535,32.535,32.4892,32.5088,15983.2451
2009-11-11 13:30:00,49.66,49.69,49.64,49.67,10582.01058201058,32.5088,32.5284,32.4957,32.5153,10582.0106
2009-11-11 13:35:00,49.68,49.69,49.59,49.59,13117.283950617282,32.5219,32.5284,32.463,32.463,13117.284
2009-11-11 13:40:00,49.6,49.62,49.53,49.53,23258.377425044087,32.4695,32.4826,32.4237,32.4237,23258.3774
2009-11-11 13:45:00,49.54,49.6,49.53,49.58,17746.91358024691,32.4302,32.4695,32.4237,32.4564,17746.9136
2009-11-11 13:50:00,49.58,49.61,49.53,49.6,22045.85537918871,32.4564,32.4761,32.4237,32.4695,22045.8554
2009-11-11 13:55:00,49.6,49.62,49.54,49.56,29761.90476190476,32.4695,32.4826,32.4302,32.4433,29761.9048
2009-11-11 14:00:00,49.55,49.61,49.55,49.58,15873.015873015873,32.4368,32.4761,32.4368,32.4564,15873.0159
2009-11-11 14:05:00,49.58,49.62,49.56,49.57,29431.216931216928,32.4564,32.4826,32.4433,32.4499,29431.2169
2009-11-11 14:10:00,49.57,49.58,49.53,49.56,22376.54320987654,32.4499,32.4564,32.4237,32.4433,22376.5432
2009-11-11 14:15:00,49.57,49.61,49.55,49.61,38139.32980599647,32.4499,32.4761,32.4368,32.4761,38139.3298
2009-11-11 14:20:00,49.6,49.61,49.51,49.54,34611.992945326274,32.4695,32.4761,32.4106,32.4302,34611.9929
2009-11-11 14:25:00,49.55,49.61,49.55,49.59,38029.10052910053,32.4368,32.4761,32.4368,32.463,38029.1005
2009-11-11 14:30:00,49.6,49.64,49.59,49.61,49162.25749559082,32.4695,32.4957,32.463,32.4761,49162.2575
2009-11-11 14:35:00,49.61,49.69,49.61,49.64,30753.96825396825,32.4761,32.5284,32.4761,32.4957,30753.9683
2009-11-11 14:40:00,49.65,49.66,49.63,49.65,20943.56261022928,32.5022,32.5088,32.4892,32.5022,20943.5626
2009-11-11 14:45:00,49.66,49.71,49.65,49.71,22045.85537918871,32.5088,32.5415,32.5022,32.5415,22045.8554
2009-11-11 14:50:00,49.7,49.71,49.67,49.71,21825.396825396823,32.535,32.5415,32.5153,32.5415,21825.3968
2009-11-11 14:55:00,49.71,49.71,49.66,49.67,36265.43209876543,32.5415,32.5415,32.5088,32.5153,36265.4321
2009-11-11 15:00:00,49.68,49.73,49.66,49.71,44973.544973544966,32.5219,32.5546,32.5088,32.5415,44973.545
2009-11-11 15:05:00,49.7,49.73,49.7,49.7,50925.92592592592,32.535,32.5546,32.535,32.535,50925.9259
2009-11-11 15:10:00,49.69,49.73,49.61,49.73,65365.96119929453,32.5284,32.5546,32.4761,32.5546,65365.9612
2009-11-11 15:15:00,49.73,49.74,49.68,49.74,35824.514991181655,32.5546,32.5612,32.5219,32.5612,35824.515
2009-11-11 15:20:00,49.74,49.74,49.64,49.64,35934.7442680776,32.5612,32.5612,32.4957,32.4957,35934.7443
2009-11-11 15:25:00,49.64,49.64,49.61,49.63,45965.60846560846,32.4957,32.4957,32.4761,32.4892,45965.6085
2009-11-11 15:30:00,49.63,49.68,49.61,49.65,54453.26278659611,32.4892,32.5219,32.4761,32.5022,54453.2628
2009-11-11 15:35:00,49.66,49.69,49.61,49.69,42879.18871252204,32.5088,32.5284,32.4761,32.5284,42879.1887
2009-11-11 15:40:00,49.69,49.71,49.63,49.66,62499.99999999999,32.5284,32.5415,32.4892,32.5088,62500.0
2009-11-11 15:45:00,49.67,49.71,49.65,49.69,84104.93827160493,32.5153,32.5415,32.5022,32.5284,84104.9383
2009-11-11 15:50:00,49.7,49.71,49.67,49.69,98324.51499118164,32.535,32.5415,32.5153,32.5284,98324.515
2009-11-11 15:55:00,49.68,49.72,49.67,49.72,112213.40388007052,32.5219,32.5481,32.5153,32.5481,112213.4039
2009-11-12 09:30:00,49.73,49.73,49.53,49.65,51917.98941798941,32.5546,32.5546,32.4237,32.5022,51917.9894
2009-11-12 09:35:00,49.64,49.69,49.62,49.64,38470.0176366843,32.4957,32.5284,32.4826,32.4957,38470.0176
2009-11-12 09:40:00,49.64,49.78,49.61,49.66,42768.9594356261,32.4957,32.5873,32.4761,32.5088,42768.9594
2009-11-12 09:45:00,49.61,49.63,49.55,49.59,19069.66490299824,32.4761,32.4892,32.4368,32.463,19069.6649
2009-11-12 09:50:00,49.6,49.72,49.58,49.64,33289.241622574955,32.4695,32.5481,32.4564,32.4957,33289.2416
2009-11-12 09:55:00,49.64,49.8,49.64,49.74,43209.87654320987,32.4957,32.6004,32.4957,32.5612,43209.8765
2009-11-12 10:00:00,49.76,49.81,49.69,49.74,31525.57319223985,32.5743,32.607,32.5284,32.5612,31525.5732
2009-11-12 10:05:00,49.76,49.78,49.64,49.71,26455.02645502645,32.5743,32.5873,32.4957,32.5415,26455.0265
2009-11-12 10:10:00,49.71,49.73,49.63,49.71,24581.12874779541,32.5415,32.5546,32.4892,32.5415,24581.1287
2009-11-12 10:15:00,49.71,49.73,49.62,49.62,15873.015873015873,32.5415,32.5546,32.4826,32.4826,15873.0159
2009-11-12 10:20:00,49.62,49.72,49.62,49.72,18849.206349206343,32.4826,32.5481,32.4826,32.5481,18849.2063
2009-11-12 10:25:00,49.72,49.76,49.71,49.73,13007.05467372134,32.5481,32.5743,32.5415,32.5546,13007.0547
2009-11-12 10:30:00,49.73,49.74,49.69,49.69,22045.85537918871,32.5546,32.5612,32.5284,32.5284,22045.8554
2009-11-12 10:35:00,49.69,49.76,49.67,49.68,17746.91358024691,32.5284,32.5743,32.5153,32.5219,17746.9136
2009-11-12 10:40:00,49.68,49.77,49.67,49.76,12125.220458553791,32.5219,32.5808,32.5153,32.5743,12125.2205
2009-11-12 10:45:00,49.76,49.78,49.73,49.73,11353.615520282186,32.5743,32.5873,32.5546,32.5546,11353.6155
2009-11-12 10:50:00,49.74,49.83,49.74,49.81,15542.32804232804,32.5612,32.6201,32.5612,32.607,15542.328
2009-11-12 10:55:00,49.81,49.81,49.7,49.72,18408.289241622573,32.607,32.607,32.535,32.5481,18408.2892
2009-11-12 11:00:00,49.72,49.73,49.67,49.7,21935.626102292765,32.5481,32.5546,32.5153,32.535,21935.6261
2009-11-12 11:05:00,49.68,49.7,49.64,49.64,26234.567901234564,32.5219,32.535,32.4957,32.4957,26234.5679
2009-11-12 11:10:00,49.65,49.65,49.55,49.56,43761.02292768959,32.5022,32.5022,32.4368,32.4433,43761.0229
2009-11-12 11:15:00,49.55,49.57,49.53,49.56,18187.830687830687,32.4368,32.4499,32.4237,32.4433,18187.8307
2009-11-12 11:20:00,49.55,49.58,49.53,49.57,23809.52380952381,32.4368,32.4564,32.4237,32.4499,23809.5238
2009-11-12 11:25:00,49.57,49.58,49.53,49.56,21384.47971781305,32.4499,32.4564,32.4237,32.4433,21384.4797
2009-11-12 11:30:00,49.57,49.57,49.49,49.51,27777.777777777774,32.4499,32.4499,32.3975,32.4106,27777.7778
2009-11-12 11:35:00,49.51,49.51,49.49,49.51,14880.95238095238,32.4106,32.4106,32.3975,32.4106,14880.9524
2009-11-12 11:40:00,49.51,49.51,49.42,49.46,23589.06525573192,32.4106,32.4106,32.3517,32.3779,23589.0653
2009-11-12 11:45:00,49.46,49.48,49.42,49.42,15211.64021164021,32.3779,32.391,32.3517,32.3517,15211.6402
2009-11-12 11:50:00,49.42,49.45,49.4,49.43,17085.53791887125,32.3517,32.3713,32.3386,32.3582,17085.5379
2009-11-12 11:55:00,49.44,49.46,49.4,49.42,14329.805996472662,32.3648,32.3779,32.3386,32.3517,14329.806
2009-11-12 12:00:00,49.42,49.53,49.41,49.51,19069.66490299824,32.3517,32.4237,32.3451,32.4106,19069.6649
2009-11-12 12:05:00,49.51,49.59,49.5,49.57,9259.259259259255,32.4106,32.463,32.4041,32.4499,9259.2593
2009-11-12 12:10:00,49.58,49.6,49.53,49.53,14440.035273368603,32.4564,32.4695,32.4237,32.4237,14440.0353
2009-11-12 12:15:00,49.55,49.58,49.53,49.56,11684.303350970016,32.4368,32.4564,32.4237,32.4433,11684.3034
2009-11-12 12:20:00,49.56,49.59,49.5,49.5,10471.781305114637,32.4433,32.463,32.4041,32.4041,10471.7813
2009-11-12 12:25:00,49.51,49.57,49.51,49.57,9149.029982363314,32.4106,32.4499,32.4106,32.4499,9149.03
2009-11-12 12:30:00,49.57,49.57,49.47,49.51,11353.615520282186,32.4499,32.4499,32.3844,32.4106,11353.6155
2009-11-12 12:35:00,49.51,49.55,49.49,49.51,11463.84479717813,32.4106,32.4368,32.3975,32.4106,11463.8448
2009-11-12 12:40:00,49.51,49.55,49.49,49.49,13447.971781305114,32.4106,32.4368,32.3975,32.3975,13447.9718
2009-11-12 12:45:00,49.49,49.5,49.47,49.47,12455.90828924162,32.3975,32.4041,32.3844,32.3844,12455.9083
2009-11-12 12:50:00,49.47,49.57,49.47,49.53,19290.123456790123,32.3844,32.4499,32.3844,32.4237,19290.1235
2009-11-12 12:55:00,49.53,49.54,49.47,49.48,20171.95767195767,32.4237,32.4302,32.3844,32.391,20171.9577
2009-11-12 13:00:00,49.47,49.49,49.41,49.45,21053.79188712522,32.3844,32.3975,32.3451,32.3713,21053.7919
2009-11-12 13:05:00,49.44,49.44,49.35,49.37,27998.23633156966,32.3648,32.3648,32.3059,32.3189,27998.2363
2009-11-12 13:10:00,49.37,49.38,49.33,49.38,20612.87477954145,32.3189,32.3255,32.2928,32.3255,20612.8748
2009-11-12 13:15:00,49.38,49.45,49.36,49.43,19179.894179894178,32.3255,32.3713,32.3124,32.3582,19179.8942
2009-11-12 13:20:00,49.44,49.51,49.41,49.51,13337.742504409169,32.3648,32.4106,32.3451,32.4106,13337.7425
2009-11-12 13:25:00,49.51,49.51,49.43,49.47,13007.05467372134,32.4106,32.4106,32.3582,32.3844,13007.0547
2009-11-12 13:30:00,49.48,49.5,49.44,49.45,14550.264550264548,32.391,32.4041,32.3648,32.3713,14550.2646
2009-11-12 13:35:00,49.44,49.45,49.38,49.39,8156.966490299823,32.3648,32.3713,32.3255,32.332,8156.9665
2009-11-12 13:40:00,49.39,49.39,49.35,49.35,8597.883597883598,32.332,32.332,32.3059,32.3059,8597.8836
2009-11-12 13:45:00,49.35,49.43,49.35,49.42,14880.95238095238,32.3059,32.3582,32.3059,32.3517,14880.9524
2009-11-12 13:50:00,49.43,49.46,49.42,49.45,9479.717813051146,32.3582,32.3779,32.3517,32.3713,9479.7178
2009-11-12 13:55:00,49.45,49.45,49.43,49.43,6393.298059964726,32.3713,32.3713,32.3582,32.3582,6393.2981
2009-11-12 14:00:00,49.44,49.47,49.42,49.42,18408.289241622573,32.3648,32.3844,32.3517,32.3517,18408.2892
2009-11-12 14:05:00,49.42,49.43,49.39,49.43,15101.410934744266,32.3517,32.3582,32.332,32.3582,15101.4109
2009-11-12 14:10:00,49.44,49.5,49.42,49.47,15321.869488536153,32.3648,32.4041,32.3517,32.3844,15321.8695
2009-11-12 14:15:00,49.49,49.51,49.46,49.46,16644.620811287477,32.3975,32.4106,32.3779,32.3779,16644.6208
2009-11-12 14:20:00,49.45,49.48,49.41,49.41,11353.615520282186,32.3713,32.391,32.3451,32.3451,11353.6155
2009-11-12 14:25:00,49.42,49.44,49.37,49.42,8487.654320987653,32.3517,32.3648,32.3189,32.3517,8487.6543
2009-11-12 14:30:00,49.42,49.45,49.41,49.42,14550.264550264548,32.3517,32.3713,32.3451,32.3517,14550.2646
2009-11-12 14:35:00,49.42,49.42,49.35,49.35,11243.38624338624,32.3517,32.3517,32.3059,32.3059,11243.3862
2009-11-12 14:40:00,49.36,49.37,49.35,49.35,16203.703703703704,32.3124,32.3189,32.3059,32.3059,16203.7037
2009-11-12 14:45:00,49.36,49.37,49.32,49.35,32297.17813051146,32.3124,32.3189,32.2862,32.3059,32297.1781
2009-11-12 14:50:00,49.36,49.39,49.34,49.39,37257.49559082892,32.3124,32.332,32.2993,32.332,37257.4956
2009-11-12 14:55:00,49.39,49.42,49.37,49.4,29320.987654320983,32.332,32.3517,32.3189,32.3386,29320.9877
2009-11-12 15:00:00,49.41,49.5,49.4,49.4,60626.10229276896,32.3451,32.4041,32.3386,32.3386,60626.1023
2009-11-12 15:05:00,49.41,49.42,49.38,49.42,25903.880070546733,32.3451,32.3517,32.3255,32.3517,25903.8801
2009-11-12 15:10:00,49.42,49.44,49.41,49.43,74294.53262786595,32.3517,32.3648,32.3451,32.3582,74294.5326
2009-11-12 15:15:00,49.44,49.54,49.43,49.53,82451.49911816578,32.3648,32.4302,32.3582,32.4237,82451.4991
2009-11-12 15:20:00,49.53,49.55,49.51,49.54,50044.09171075837,32.4237,32.4368,32.4106,32.4302,50044.0917
2009-11-12 15:25:00,49.54,49.56,49.51,49.52,36155.20282186948,32.4302,32.4433,32.4106,32.4171,36155.2028
2009-11-12 15:30:00,49.52,49.53,49.49,49.49,53350.97001763668,32.4171,32.4237,32.3975,32.3975,53350.97
2009-11-12 15:35:00,49.49,49.49,49.32,49.32,41997.35449735449,32.3975,32.3975,32.2862,32.2862,41997.3545
2009-11-12 15:40:00,49.32,49.4,49.32,49.39,57429.45326278659,32.2862,32.3386,32.2862,32.332,57429.4533
2009-11-12 15:45:00,49.39,49.47,49.39,49.44,72530.86419753086,32.332,32.3844,32.332,32.3648,72530.8642
2009-11-12 15:50:00,49.44,49.45,49.41,49.42,64263.66843033509,32.3648,32.3713,32.3451,32.3517,64263.6684
2009-11-12 15:55:00,49.42,49.52,49.41,49.52,158179.012345679,32.3517,32.4171,32.3451,32.4171,158179.0123
2009-11-13 09:30:00,49.61,49.61,49.32,49.61,45965.60846560846,32.4761,32.4761,32.2862,32.4761,45965.6085
2009-11-13 09:35:00,49.61,49.71,49.61,49.62,15652.557319223984,32.4761,32.5415,32.4761,32.4826,15652.5573
2009-11-13 09:40:00,49.62,49.71,49.53,49.64,21715.16754850088,32.4826,32.5415,32.4237,32.4957,21715.1675
2009-11-13 09:45:00,49.63,49.71,49.59,49.61,25132.27513227513,32.4892,32.5415,32.463,32.4761,25132.2751
2009-11-13 09:50:00,49.61,49.72,49.58,49.61,22045.85537918871,32.4761,32.5481,32.4564,32.4761,22045.8554
2009-11-13 09:55:00,49.63,49.63,49.42,49.52,31856.261022927687,32.4892,32.4892,32.3517,32.4171,31856.261
2009-11-13 10:00:00,49.52,49.64,49.43,49.62,15542.32804232804,32.4171,32.4957,32.3582,32.4826,15542.328
2009-11-13 10:05:00,49.62,49.77,49.61,49.75,14880.95238095238,32.4826,32.5808,32.4761,32.5677,14880.9524
2009-11-13 10:10:00,49.76,49.77,49.64,49.67,10030.864197530864,32.5743,32.5808,32.4957,32.5153,10030.8642
2009-11-13 10:15:00,49.66,49.77,49.64,49.76,9149.029982363314,32.5088,32.5808,32.4957,32.5743,9149.03
2009-11-13 10:20:00,49.78,49.84,49.77,49.81,31966.49029982363,32.5873,32.6266,32.5808,32.607,31966.4903
2009-11-13 10:25:00,49.81,49.83,49.77,49.81,11353.615520282186,32.607,32.6201,32.5808,32.607,11353.6155
2009-11-13 10:30:00,49.8,49.83,49.75,49.81,8928.571428571428,32.6004,32.6201,32.5677,32.607,8928.5714
2009-11-13 10:35:00,49.81,49.85,49.78,49.84,17526.455026455023,32.607,32.6332,32.5873,32.6266,17526.455
2009-11-13 10:40:00,49.85,49.87,49.8,49.84,26565.2557319224,32.6332,32.6463,32.6004,32.6266,26565.2557
2009-11-13 10:45:00,49.85,49.87,49.83,49.86,26895.943562610228,32.6332,32.6463,32.6201,32.6397,26895.9436
2009-11-13 10:50:00,49.86,49.89,49.85,49.88,30092.592592592588,32.6397,32.6594,32.6332,32.6528,30092.5926
2009-11-13 10:55:00,49.87,49.89,49.87,49.87,23148.148148148142,32.6463,32.6594,32.6463,32.6463,23148.1481
2009-11-13 11:00:00,49.87,49.89,49.85,49.86,22486.772486772483,32.6463,32.6594,32.6332,32.6397,22486.7725
2009-11-13 11:05:00,49.86,49.89,49.85,49.88,17526.455026455023,32.6397,32.6594,32.6332,32.6528,17526.455
2009-11-13 11:10:00,49.87,49.89,49.87,49.87,11133.156966490298,32.6463,32.6594,32.6463,32.6463,11133.157
2009-11-13 11:15:00,49.87,49.89,49.87,49.89,6613.756613756613,32.6463,32.6594,32.6463,32.6594,6613.7566
2009-11-13 11:20:00,49.87,49.89,49.85,49.88,11574.074074074071,32.6463,32.6594,32.6332,32.6528,11574.0741
2009-11-13 11:25:00,49.88,49.89,49.88,49.88,27447.089947089946,32.6528,32.6594,32.6528,32.6528,27447.0899
2009-11-13 11:30:00,49.88,49.9,49.87,49.89,23919.75308641975,32.6528,32.6659,32.6463,32.6594,23919.7531
2009-11-13 11:35:00,49.88,50.0,49.88,49.95,155092.59259259258,32.6528,32.7314,32.6528,32.6986,155092.5926
2009-11-13 11:40:00,49.97,49.98,49.86,49.91,24801.5873015873,32.7117,32.7183,32.6397,32.6724,24801.5873
2009-11-13 11:45:00,49.91,49.94,49.91,49.93,7495.5908289241615,32.6724,32.6921,32.6724,32.6855,7495.5908
2009-11-13 11:50:00,49.93,49.98,49.92,49.93,8818.342151675484,32.6855,32.7183,32.679,32.6855,8818.3422
2009-11-13 11:55:00,49.93,49.94,49.87,49.87,8818.342151675484,32.6855,32.6921,32.6463,32.6463,8818.3422
2009-11-13 12:00:00,49.88,49.97,49.88,49.96,8267.195767195766,32.6528,32.7117,32.6528,32.7052,8267.1958
2009-11-13 12:05:00,49.96,49.97,49.92,49.94,10912.698412698412,32.7052,32.7117,32.679,32.6921,10912.6984
2009-11-13 12:10:00,49.93,49.99,49.92,49.97,9920.63492063492,32.6855,32.7248,32.679,32.7117,9920.6349
2009-11-13 12:15:00,49.97,50.0,49.96,49.99,12235.449735449734,32.7117,32.7314,32.7052,32.7248,12235.4497
2009-11-13 12:20:00,49.99,50.06,49.99,50.04,17085.53791887125,32.7248,32.7706,32.7248,32.7575,17085.5379
2009-11-13 12:25:00,50.04,50.11,50.02,50.09,19290.123456790123,32.7575,32.8034,32.7445,32.7903,19290.1235
2009-11-13 12:30:00,50.09,50.1,50.06,50.07,12014.991181657848,32.7903,32.7968,32.7706,32.7772,12014.9912
2009-11-13 12:35:00,50.06,50.1,50.04,50.07,12896.825396825396,32.7706,32.7968,32.7575,32.7772,12896.8254
2009-11-13 12:40:00,50.06,50.1,50.05,50.09,9369.488536155202,32.7706,32.7968,32.7641,32.7903,9369.4885
2009-11-13 12:45:00,50.09,50.12,50.09,50.1,13007.05467372134,32.7903,32.8099,32.7903,32.7968,13007.0547
2009-11-13 12:50:00,50.1,50.11,50.09,50.09,13558.201058201055,32.7968,32.8034,32.7903,32.7903,13558.2011
2009-11-13 12:55:00,50.09,50.12,50.09,50.1,9810.405643738975,32.7903,32.8099,32.7903,32.7968,9810.4056
2009-11-13 13:00:00,50.1,50.12,50.1,50.11,8267.195767195766,32.7968,32.8099,32.7968,32.8034,8267.1958
2009-11-13 13:05:00,50.11,50.14,50.11,50.13,27116.402116402114,32.8034,32.823,32.8034,32.8165,27116.4021
2009-11-13 13:10:00,50.14,50.17,50.13,50.16,9589.947089947089,32.823,32.8427,32.8165,32.8361,9589.9471
2009-11-13 13:15:00,50.17,50.23,50.17,50.22,18298.059964726628,32.8427,32.8819,32.8427,32.8754,18298.06
2009-11-13 13:20:00,50.23,50.28,50.23,50.26,23699.294532627864,32.8819,32.9147,32.8819,32.9016,23699.2945
2009-11-13 13:25:00,50.27,50.28,50.26,50.26,14329.805996472662,32.9081,32.9147,32.9016,32.9016,14329.806
2009-11-13 13:30:00,50.27,50.27,50.2,50.24,15321.869488536153,32.9081,32.9081,32.8623,32.8885,15321.8695
2009-11-13 13:35:00,50.24,50.33,50.23,50.32,16865.079365079364,32.8885,32.9474,32.8819,32.9408,16865.0794
2009-11-13 13:40:00,50.32,50.32,50.28,50.28,22817.460317460314,32.9408,32.9408,32.9147,32.9147,22817.4603
2009-11-13 13:45:00,50.28,50.31,50.28,50.3,18628.74779541446,32.9147,32.9343,32.9147,32.9278,18628.7478
2009-11-13 13:50:00,50.3,50.34,50.3,50.33,19290.123456790123,32.9278,32.9539,32.9278,32.9474,19290.1235
2009-11-13 13:55:00,50.33,50.34,50.3,50.32,14991.181657848325,32.9474,32.9539,32.9278,32.9408,14991.1817
2009-11-13 14:00:00,50.32,50.35,50.3,50.34,30202.821869488533,32.9408,32.9605,32.9278,32.9539,30202.8219
2009-11-13 14:05:00,50.34,50.34,50.24,50.28,35383.59788359788,32.9539,32.9539,32.8885,32.9147,35383.5979
2009-11-13 14:10:00,50.29,50.29,50.23,50.25,25573.192239858905,32.9212,32.9212,32.8819,32.895,25573.1922
2009-11-13 14:15:00,50.26,50.26,50.2,50.2,17085.53791887125,32.9016,32.9016,32.8623,32.8623,17085.5379
2009-11-13 14:20:00,50.2,50.2,50.17,50.2,24029.982363315696,32.8623,32.8623,32.8427,32.8623,24029.9824
2009-11-13 14:25:00,50.2,50.21,50.12,50.15,19951.499118165782,32.8623,32.8688,32.8099,32.8296,19951.4991
2009-11-13 14:30:00,50.15,50.16,50.06,50.06,30202.821869488533,32.8296,32.8361,32.7706,32.7706,30202.8219
2009-11-13 14:35:00,50.06,50.08,50.03,50.08,23919.75308641975,32.7706,32.7837,32.751,32.7837,23919.7531
2009-11-13 14:40:00,50.08,50.1,50.02,50.02,17746.91358024691,32.7837,32.7968,32.7445,32.7445,17746.9136
2009-11-13 14:45:00,50.03,50.08,50.03,50.07,15321.869488536153,32.751,32.7837,32.751,32.7772,15321.8695
2009-11-13 14:50:00,50.07,50.1,50.04,50.06,18077.60141093474,32.7772,32.7968,32.7575,32.7706,18077.6014
2009-11-13 14:55:00,50.05,50.06,49.99,50.0,13337.742504409169,32.7641,32.7706,32.7248,32.7314,13337.7425
2009-11-13 15:00:00,50.0,50.0,49.98,49.99,34611.992945326274,32.7314,32.7314,32.7183,32.7248,34611.9929
2009-11-13 15:05:00,49.99,50.03,49.99,50.03,41225.74955908289,32.7248,32.751,32.7248,32.751,41225.7496
2009-11-13 15:10:00,50.03,50.08,49.97,50.0,58421.51675485008,32.751,32.7837,32.7117,32.7314,58421.5168
2009-11-13 15:15:00,50.0,50.01,49.96,50.0,16093.474426807756,32.7314,32.7379,32.7052,32.7314,16093.4744
2009-11-13 15:20:00,50.0,50.01,49.94,49.98,24911.81657848324,32.7314,32.7379,32.6921,32.7183,24911.8166
2009-11-13 15:25:00,49.98,50.03,49.97,50.03,14329.805996472662,32.7183,32.751,32.7117,32.751,14329.806
2009-11-13 15:30:00,50.04,50.04,49.98,50.01,29761.90476190476,32.7575,32.7575,32.7183,32.7379,29761.9048
2009-11-13 15:35:00,50.01,50.09,50.01,50.09,43209.87654320987,32.7379,32.7903,32.7379,32.7903,43209.8765
2009-11-13 15:40:00,50.09,50.16,50.04,50.12,93253.96825396824,32.7903,32.8361,32.7575,32.8099,93253.9683
2009-11-13 15:45:00,50.13,50.14,50.09,50.1,67680.77601410935,32.8165,32.823,32.7903,32.7968,67680.776
2009-11-13 15:50:00,50.1,50.1,50.04,50.08,68121.69312169311,32.7968,32.7968,32.7575,32.7837,68121.6931
2009-11-13 15:55:00,50.08,50.15,50.07,50.12,120811.28747795412,32.7837,32.8296,32.7772,32.8099,120811.2875
2009-11-16 09:30:00,50.35,50.41,50.16,50.36,49052.02821869488,32.9605,32.9998,32.8361,32.967,49052.0282
2009-11-16 09:35:00,50.39,50.54,50.33,50.45,16644.620811287477,32.9867,33.0849,32.9474,33.0259,16644.6208
2009-11-16 09:40:00,50.45,50.69,50.43,50.68,26785.714285714283,33.0259,33.1831,33.0129,33.1765,26785.7143
2009-11-16 09:45:00,50.68,50.69,50.59,50.64,19069.66490299824,33.1765,33.1831,33.1176,33.1503,19069.6649
2009-11-16 09:50:00,50.65,50.73,50.59,50.7,20061.728395061727,33.1569,33.2092,33.1176,33.1896,20061.7284
2009-11-16 09:55:00,50.71,50.79,50.69,50.78,18298.059964726628,33.1961,33.2485,33.1831,33.242,18298.06
2009-11-16 10:00:00,50.78,50.79,50.64,50.69,34281.305114638446,33.242,33.2485,33.1503,33.1831,34281.3051
2009-11-16 10:05:00,50.67,50.79,50.67,50.78,29320.987654320983,33.17,33.2485,33.17,33.242,29320.9877
2009-11-16 10:10:00,50.78,50.9,50.78,50.89,53791.887125220455,33.242,33.3205,33.242,33.314,53791.8871
2009-11-16 10:15:00,50.89,50.98,50.89,50.98,46516.754850088175,33.314,33.3729,33.314,33.3729,46516.7549
2009-11-16 10:20:00,50.97,51.02,50.95,51.01,29982.36331569665,33.3664,33.3991,33.3533,33.3925,29982.3633
2009-11-16 10:25:00,51.02,51.07,51.02,51.02,25132.27513227513,33.3991,33.4318,33.3991,33.3991,25132.2751
2009-11-16 10:30:00,51.03,51.05,51.0,51.05,19179.894179894178,33.4056,33.4187,33.386,33.4187,19179.8942
2009-11-16 10:35:00,51.05,51.06,51.01,51.03,14550.264550264548,33.4187,33.4253,33.3925,33.4056,14550.2646
2009-11-16 10:40:00,51.03,51.03,51.01,51.01,9700.176366843032,33.4056,33.4056,33.3925,33.3925,9700.1764
2009-11-16 10:45:00,51.01,51.01,50.99,51.0,9369.488536155202,33.3925,33.3925,33.3794,33.386,9369.4885
2009-11-16 10:50:00,51.0,51.04,50.99,51.04,10582.01058201058,33.386,33.4122,33.3794,33.4122,10582.0106
2009-11-16 10:55:00,51.03,51.07,51.0,51.0,60846.56084656084,33.4056,33.4318,33.386,33.386,60846.5608
2009-11-16 11:00:00,51.01,51.02,50.97,50.98,21715.16754850088,33.3925,33.3991,33.3664,33.3729,21715.1675
2009-11-16 11:05:00,50.97,50.98,50.95,50.97,16975.308641975305,33.3664,33.3729,33.3533,33.3664,16975.3086
2009-11-16 11:10:00,50.97,51.02,50.97,51.01,22266.3139329806,33.3664,33.3991,33.3664,33.3925,22266.3139
2009-11-16 11:15:00,51.01,51.01,50.97,50.97,17967.3721340388,33.3925,33.3925,33.3664,33.3664,17967.3721
2009-11-16 11:20:00,50.98,51.03,50.97,51.01,23919.75308641975,33.3729,33.4056,33.3664,33.3925,23919.7531
2009-11-16 11:25:00,50.99,50.99,50.97,50.97,17195.767195767196,33.3794,33.3794,33.3664,33.3664,17195.7672
2009-11-16 11:30:00,50.98,51.05,50.98,51.0,26455.02645502645,33.3729,33.4187,33.3729,33.386,26455.0265
2009-11-16 11:35:00,51.0,51.0,50.98,50.98,10141.093474426809,33.386,33.386,33.3729,33.3729,10141.0935
2009-11-16 11:40:00,50.98,50.98,50.98,50.98,6723.985890652557,33.3729,33.3729,33.3729,33.3729,6723.9859
2009-11-16 11:45:00,50.98,50.98,50.96,50.96,10582.01058201058,33.3729,33.3729,33.3598,33.3598,10582.0106
2009-11-16 11:50:00,50.96,50.97,50.94,50.94,25462.96296296296,33.3598,33.3664,33.3467,33.3467,25462.963
2009-11-16 11:55:00,50.94,51.0,50.94,50.96,30533.509700176364,33.3467,33.386,33.3467,33.3598,30533.5097
2009-11-16 12:00:00,50.96,50.96,50.89,50.96,22486.772486772483,33.3598,33.3598,33.314,33.3598,22486.7725
2009-11-16 12:05:00,50.98,50.98,50.96,50.96,7164.902998236331,33.3729,33.3729,33.3598,33.3598,7164.903
2009-11-16 12:10:00,50.97,50.98,50.95,50.97,11022.927689594357,33.3664,33.3729,33.3533,33.3664,11022.9277
2009-11-16 12:15:00,50.96,50.98,50.9,50.93,155092.59259259258,33.3598,33.3729,33.3205,33.3402,155092.5926
2009-11-16 12:20:00,50.94,50.96,50.81,50.85,21715.16754850088,33.3467,33.3598,33.2616,33.2878,21715.1675
2009-11-16 12:25:00,50.85,50.86,50.81,50.83,16424.162257495587,33.2878,33.2943,33.2616,33.2747,16424.1623
2009-11-16 12:30:00,50.83,50.84,50.82,50.84,8708.112874779541,33.2747,33.2813,33.2682,33.2813,8708.1129
2009-11-16 12:35:00,50.85,50.91,50.85,50.88,19179.894179894178,33.2878,33.3271,33.2878,33.3074,19179.8942
2009-11-16 12:40:00,50.91,51.03,50.89,51.03,15873.015873015873,33.3271,33.4056,33.314,33.4056,15873.0159
2009-11-16 12:45:00,51.02,51.05,50.99,51.04,16313.932980599646,33.3991,33.4187,33.3794,33.4122,16313.933
2009-11-16 12:50:00,51.04,51.05,51.02,51.05,9700.176366843032,33.4122,33.4187,33.3991,33.4187,9700.1764
2009-11-16 12:55:00,51.05,51.06,50.98,51.0,33289.241622574955,33.4187,33.4253,33.3729,33.386,33289.2416
2009-11-16 13:00:00,51.01,51.05,50.98,50.99,26675.485008818338,33.3925,33.4187,33.3729,33.3794,26675.485
2009-11-16 13:05:00,50.99,50.99,50.92,50.93,8156.966490299823,33.3794,33.3794,33.3336,33.3402,8156.9665
2009-11-16 13:10:00,50.93,50.94,50.86,50.86,17746.91358024691,33.3402,33.3467,33.2943,33.2943,17746.9136
2009-11-16 13:15:00,50.86,50.88,50.82,50.82,24250.440917107582,33.2943,33.3074,33.2682,33.2682,24250.4409
2009-11-16 13:20:00,50.83,50.88,50.83,50.88,5952.380952380951,33.2747,33.3074,33.2747,33.3074,5952.381
2009-11-16 13:25:00,50.86,50.88,50.86,50.88,6503.5273368606695,33.2943,33.3074,33.2943,33.3074,6503.5273
2009-11-16 13:30:00,50.87,50.98,50.87,50.98,10802.469135802468,33.3009,33.3729,33.3009,33.3729,10802.4691
2009-11-16 13:35:00,50.98,51.04,50.96,51.02,14219.576719576718,33.3729,33.4122,33.3598,33.3991,14219.5767
2009-11-16 13:40:00,51.02,51.05,51.01,51.05,7936.507936507935,33.3991,33.4187,33.3925,33.4187,7936.5079
2009-11-16 13:45:00,51.06,51.06,51.03,51.06,12345.679012345678,33.4253,33.4253,33.4056,33.4253,12345.679
2009-11-16 13:50:00,51.06,51.07,51.05,51.07,7826.278659611992,33.4253,33.4318,33.4187,33.4318,7826.2787
2009-11-16 13:55:00,51.06,51.11,51.04,51.11,14880.95238095238,33.4253,33.458,33.4122,33.458,14880.9524
2009-11-16 14:00:00,51.12,51.17,51.11,51.15,33950.61728395061,33.4645,33.4973,33.458,33.4842,33950.6173
2009-11-16 14:05:00,51.15,51.18,51.15,51.17,26785.714285714283,33.4842,33.5038,33.4842,33.4973,26785.7143
2009-11-16 14:10:00,51.17,51.17,51.12,51.12,28328.92416225749,33.4973,33.4973,33.4645,33.4645,28328.9242
2009-11-16 14:15:00,51.13,51.17,51.12,51.17,22707.231040564373,33.4711,33.4973,33.4645,33.4973,22707.231
2009-11-16 14:20:00,51.17,51.2,51.17,51.18,11684.303350970016,33.4973,33.5169,33.4973,33.5038,11684.3034
2009-11-16 14:25:00,51.17,51.19,51.16,51.16,17305.996472663137,33.4973,33.5104,33.4907,33.4907,17305.9965
2009-11-16 14:30:00,51.16,51.22,51.16,51.21,30092.592592592588,33.4907,33.53,33.4907,33.5235,30092.5926
2009-11-16 14:35:00,51.21,51.21,51.17,51.17,31525.57319223985,33.5235,33.5235,33.4973,33.4973,31525.5732
2009-11-16 14:40:00,51.18,51.18,51.07,51.07,60295.41446208112,33.5038,33.5038,33.4318,33.4318,60295.4145
2009-11-16 14:45:00,51.07,51.12,50.96,50.97,95458.55379188713,33.4318,33.4645,33.3598,33.3664,95458.5538
2009-11-16 14:50:00,50.98,50.98,50.94,50.94,13668.430335097,33.3729,33.3729,33.3467,33.3467,13668.4303
2009-11-16 14:55:00,50.95,50.96,50.79,50.81,106701.94003527336,33.3533,33.3598,33.2485,33.2616,106701.94
2009-11-16 15:00:00,50.81,50.87,50.81,50.87,34281.305114638446,33.2616,33.3009,33.2616,33.3009,34281.3051
2009-11-16 15:05:00,50.87,50.95,50.86,50.89,25242.50440917108,33.3009,33.3533,33.2943,33.314,25242.5044
2009-11-16 15:10:00,50.89,50.9,50.82,50.82,15211.64021164021,33.314,33.3205,33.2682,33.2682,15211.6402
2009-11-16 15:15:00,50.82,50.86,50.8,50.82,33179.01234567901,33.2682,33.2943,33.2551,33.2682,33179.0123
2009-11-16 15:20:00,50.81,50.84,50.76,50.82,30423.28042328042,33.2616,33.2813,33.2289,33.2682,30423.2804
2009-11-16 15:25:00,50.82,50.86,50.82,50.83,15652.557319223984,33.2682,33.2943,33.2682,33.2747,15652.5573
2009-11-16 15:30:00,50.83,50.83,50.79,50.8,46406.52557319224,33.2747,33.2747,33.2485,33.2551,46406.5256
2009-11-16 15:35:00,50.81,50.88,50.81,50.87,36044.97354497354,33.2616,33.3074,33.2616,33.3009,36044.9735
2009-11-16 15:40:00,50.87,50.97,50.81,50.81,100418.87125220455,33.3009,33.3664,33.2616,33.2616,100418.8713
2009-11-16 15:45:00,50.81,50.86,50.8,50.8,56327.16049382716,33.2616,33.2943,33.2551,33.2551,56327.1605
2009-11-16 15:50:00,50.8,50.93,50.8,50.91,81349.20634920635,33.2551,33.3402,33.2551,33.3271,81349.2063
2009-11-16 15:55:00,50.91,50.91,50.81,50.84,221671.07583774248,33.3271,33.3271,33.2616,33.2813,221671.0758
2009-11-17 09:30:00,50.73,50.89,50.73,50.79,30974.426807760137,33.2092,33.314,33.2092,33.2485,30974.4268
2009-11-17 09:35:00,50.78,50.79,50.7,50.71,20943.56261022928,33.242,33.2485,33.1896,33.1961,20943.5626
2009-11-17 09:40:00,50.71,50.88,50.71,50.87,18738.977072310405,33.1961,33.3074,33.1961,33.3009,18738.9771
2009-11-17 09:45:00,50.88,50.89,50.81,50.86,11904.761904761905,33.3074,33.314,33.2616,33.2943,11904.7619
2009-11-17 09:50:00,50.85,50.88,50.81,50.81,13337.742504409169,33.2878,33.3074,33.2616,33.2616,13337.7425
2009-11-17 09:55:00,50.82,50.84,50.8,50.8,12786.596119929452,33.2682,33.2813,33.2551,33.2551,12786.5961
2009-11-17 10:00:00,50.8,50.83,50.74,50.76,26675.485008818338,33.2551,33.2747,33.2158,33.2289,26675.485
2009-11-17 10:05:00,50.76,50.84,50.76,50.77,20061.728395061727,33.2289,33.2813,33.2289,33.2354,20061.7284
2009-11-17 10:10:00,50.77,50.79,50.71,50.72,10141.093474426809,33.2354,33.2485,33.1961,33.2027,10141.0935
2009-11-17 10:15:00,50.71,50.77,50.7,50.73,13558.201058201055,33.1961,33.2354,33.1896,33.2092,13558.2011
2009-11-17 10:20:00,50.73,50.77,50.7,50.74,13558.201058201055,33.2092,33.2354,33.1896,33.2158,13558.2011
2009-11-17 10:25:00,50.73,50.74,50.67,50.67,33179.01234567901,33.2092,33.2158,33.17,33.17,33179.0123
2009-11-17 10:30:00,50.68,50.68,50.6,50.65,28880.07054673721,33.1765,33.1765,33.1241,33.1569,28880.0705
2009-11-17 10:35:00,50.65,50.66,50.59,50.6,12345.679012345678,33.1569,33.1634,33.1176,33.1241,12345.679
2009-11-17 10:40:00,50.6,50.6,50.54,50.55,20943.56261022928,33.1241,33.1241,33.0849,33.0914,20943.5626
2009-11-17 10:45:00,50.56,50.56,50.53,50.54,20502.6455026455,33.098,33.098,33.0783,33.0849,20502.6455
2009-11-17 10:50:00,50.53,50.59,50.49,50.58,29761.90476190476,33.0783,33.1176,33.0521,33.111,29761.9048
2009-11-17 10:55:00,50.58,50.59,50.55,50.59,28439.15343915344,33.111,33.1176,33.0914,33.1176,28439.1534
2009-11-17 11:00:00,50.59,50.73,50.59,50.7,23809.52380952381,33.1176,33.2092,33.1176,33.1896,23809.5238
2009-11-17 11:05:00,50.7,50.7,50.62,50.68,14660.493827160491,33.1896,33.1896,33.1372,33.1765,14660.4938
2009-11-17 11:10:00,50.68,50.71,50.6,50.6,22045.85537918871,33.1765,33.1961,33.1241,33.1241,22045.8554
2009-11-17 11:15:00,50.6,50.6,50.52,50.56,18518.518518518515,33.1241,33.1241,33.0718,33.098,18518.5185
2009-11-17 11:20:00,50.55,50.6,50.54,50.56,10582.01058201058,33.0914,33.1241,33.0849,33.098,10582.0106
2009-11-17 11:25:00,50.57,50.59,50.55,50.57,15211.64021164021,33.1045,33.1176,33.0914,33.1045,15211.6402
2009-11-17 11:30:00,50.58,50.58,50.55,50.57,12896.825396825396,33.111,33.111,33.0914,33.1045,12896.8254
2009-11-17 11:35:00,50.59,50.66,50.59,50.66,14880.95238095238,33.1176,33.1634,33.1176,33.1634,14880.9524
2009-11-17 11:40:00,50.65,50.67,50.64,50.64,25683.421516754846,33.1569,33.17,33.1503,33.1503,25683.4215
2009-11-17 11:45:00,50.63,50.63,50.59,50.59,12125.220458553791,33.1438,33.1438,33.1176,33.1176,12125.2205
2009-11-17 11:50:00,50.59,50.62,50.59,50.62,14219.576719576718,33.1176,33.1372,33.1176,33.1372,14219.5767
2009-11-17 11:55:00,50.62,50.63,50.55,50.57,16534.391534391532,33.1372,33.1438,33.0914,33.1045,16534.3915
2009-11-17 12:00:00,50.55,50.55,50.53,50.55,14660.493827160491,33.0914,33.0914,33.0783,33.0914,14660.4938
2009-11-17 12:05:00,50.56,50.57,50.52,50.54,51256.61375661375,33.098,33.1045,33.0718,33.0849,51256.6138
2009-11-17 12:10:00,50.54,50.58,50.53,50.56,51807.760141093466,33.0849,33.111,33.0783,33.098,51807.7601
2009-11-17 12:15:00,50.55,50.57,50.55,50.55,15101.410934744266,33.0914,33.1045,33.0914,33.0914,15101.4109
2009-11-17 12:20:00,50.56,50.6,50.55,50.57,18298.059964726628,33.098,33.1241,33.0914,33.1045,18298.06
2009-11-17 12:25:00,50.57,50.58,50.55,50.55,14550.264550264548,33.1045,33.111,33.0914,33.0914,14550.2646
2009-11-17 12:30:00,50.55,50.61,50.54,50.6,12455.90828924162,33.0914,33.1307,33.0849,33.1241,12455.9083
2009-11-17 12:35:00,50.6,50.61,50.56,50.58,13007.05467372134,33.1241,33.1307,33.098,33.111,13007.0547
2009-11-17 12:40:00,50.59,50.59,50.53,50.56,9589.947089947089,33.1176,33.1176,33.0783,33.098,9589.9471
2009-11-17 12:45:00,50.55,50.57,50.54,50.55,6723.985890652557,33.0914,33.1045,33.0849,33.0914,6723.9859
2009-11-17 12:50:00,50.54,50.56,50.54,50.56,11684.303350970016,33.0849,33.098,33.0849,33.098,11684.3034
2009-11-17 12:55:00,50.55,50.62,50.55,50.61,13668.430335097,33.0914,33.1372,33.0914,33.1307,13668.4303
2009-11-17 13:00:00,50.61,50.64,50.58,50.62,17305.996472663137,33.1307,33.1503,33.111,33.1372,17305.9965
2009-11-17 13:05:00,50.61,50.63,50.59,50.6,5731.922398589065,33.1307,33.1438,33.1176,33.1241,5731.9224
2009-11-17 13:10:00,50.6,50.64,50.59,50.63,14991.181657848325,33.1241,33.1503,33.1176,33.1438,14991.1817
2009-11-17 13:15:00,50.63,50.7,50.63,50.69,11794.53262786596,33.1438,33.1896,33.1438,33.1831,11794.5326
2009-11-17 13:20:00,50.69,50.71,50.68,50.69,7826.278659611992,33.1831,33.1961,33.1765,33.1831,7826.2787
2009-11-17 13:25:00,50.69,50.69,50.64,50.66,11574.074074074071,33.1831,33.1831,33.1503,33.1634,11574.0741
2009-11-17 13:30:00,50.66,50.68,50.66,50.67,4629.629629629629,33.1634,33.1765,33.1634,33.17,4629.6296
2009-11-17 13:35:00,50.68,50.69,50.67,50.69,6834.2151675485,33.1765,33.1831,33.17,33.1831,6834.2152
2009-11-17 13:40:00,50.69,50.75,50.69,50.75,8377.42504409171,33.1831,33.2223,33.1831,33.2223,8377.425
2009-11-17 13:45:00,50.74,50.75,50.71,50.75,6503.5273368606695,33.2158,33.2223,33.1961,33.2223,6503.5273
2009-11-17 13:50:00,50.76,50.76,50.74,50.74,5731.922398589065,33.2289,33.2289,33.2158,33.2158,5731.9224
2009-11-17 13:55:00,50.74,50.74,50.71,50.72,11794.53262786596,33.2158,33.2158,33.1961,33.2027,11794.5326
2009-11-17 14:00:00,50.73,50.77,50.69,50.76,19841.26984126984,33.2092,33.2354,33.1831,33.2289,19841.2698
2009-11-17 14:05:00,50.76,50.78,50.74,50.74,9369.488536155202,33.2289,33.242,33.2158,33.2158,9369.4885
2009-11-17 14:10:00,50.75,50.76,50.73,50.74,8377.42504409171,33.2223,33.2289,33.2092,33.2158,8377.425
2009-11-17 14:15:00,50.75,50.77,50.73,50.77,13668.430335097,33.2223,33.2354,33.2092,33.2354,13668.4303
2009-11-17 14:20:00,50.77,50.78,50.74,50.74,6172.839506172839,33.2354,33.242,33.2158,33.2158,6172.8395
2009-11-17 14:25:00,50.75,50.78,50.75,50.78,11133.156966490298,33.2223,33.242,33.2223,33.242,11133.157
2009-11-17 14:30:00,50.78,50.78,50.74,50.78,19400.352733686064,33.242,33.242,33.2158,33.242,19400.3527
2009-11-17 14:35:00,50.78,50.79,50.76,50.79,11794.53262786596,33.242,33.2485,33.2289,33.2485,11794.5326
2009-11-17 14:40:00,50.78,50.82,50.78,50.82,7495.5908289241615,33.242,33.2682,33.242,33.2682,7495.5908
2009-11-17 14:45:00,50.82,50.84,50.79,50.8,10912.698412698412,33.2682,33.2813,33.2485,33.2551,10912.6984
2009-11-17 14:50:00,50.79,50.81,50.76,50.81,11574.074074074071,33.2485,33.2616,33.2289,33.2616,11574.0741
2009-11-17 14:55:00,50.81,50.82,50.8,50.81,13007.05467372134,33.2616,33.2682,33.2551,33.2616,13007.0547
2009-11-17 15:00:00,50.81,50.86,50.8,50.84,23919.75308641975,33.2616,33.2943,33.2551,33.2813,23919.7531
2009-11-17 15:05:00,50.85,50.88,50.83,50.86,23258.377425044087,33.2878,33.3074,33.2747,33.2943,23258.3774
2009-11-17 15:10:00,50.87,50.89,50.86,50.87,15873.015873015873,33.3009,33.314,33.2943,33.3009,15873.0159
2009-11-17 15:15:00,50.87,50.88,50.83,50.86,10471.781305114637,33.3009,33.3074,33.2747,33.2943,10471.7813
2009-11-17 15:20:00,50.86,50.93,50.86,50.93,15542.32804232804,33.2943,33.3402,33.2943,33.3402,15542.328
2009-11-17 15:25:00,50.93,50.96,50.89,50.89,19951.499118165782,33.3402,33.3598,33.314,33.314,19951.4991
2009-11-17 15:30:00,50.9,50.93,50.88,50.9,25352.73368606701,33.3205,33.3402,33.3074,33.3205,25352.7337
2009-11-17 15:35:00,50.9,50.92,50.83,50.86,24801.5873015873,33.3205,33.3336,33.2747,33.2943,24801.5873
2009-11-17 15:40:00,50.86,50.92,50.86,50.92,30533.509700176364,33.2943,33.3336,33.2943,33.3336,30533.5097
2009-11-17 15:45:00,50.91,50.93,50.85,50.87,27888.00705467372,33.3271,33.3402,33.2878,33.3009,27888.0071
2009-11-17 15:50:00,50.88,50.88,50.83,50.83,43430.33509700176,33.3074,33.3074,33.2747,33.2747,43430.3351
2009-11-17 15:55:00,50.83,50.85,50.79,50.83,73522.92768959435,33.2747,33.2878,33.2485,33.2747,73522.9277
2009-11-18 09:30:00,50.82,50.97,50.55,50.69,65917.10758377424,33.2682,33.3664,33.0914,33.1831,65917.1076
2009-11-18 09:35:00,50.71,50.75,50.59,50.65,26014.10934744268,33.1961,33.2223,33.1176,33.1569,26014.1093
2009-11-18 09:40:00,50.66,50.85,50.61,50.81,24470.89947089947,33.1634,33.2878,33.1307,33.2616,24470.8995
2009-11-18 09:45:00,50.79,50.81,50.65,50.67,18738.977072310405,33.2485,33.2616,33.1569,33.17,18738.9771
2009-11-18 09:50:00,50.67,50.67,50.57,50.57,30753.96825396825,33.17,33.17,33.1045,33.1045,30753.9683
2009-11-18 09:55:00,50.57,50.59,50.49,50.55,21825.396825396823,33.1045,33.1176,33.0521,33.0914,21825.3968
2009-11-18 10:00:00,50.55,50.58,50.49,50.49,13447.971781305114,33.0914,33.111,33.0521,33.0521,13447.9718
2009-11-18 10:05:00,50.49,50.55,50.43,50.44,35493.82716049382,33.0521,33.0914,33.0129,33.0194,35493.8272
2009-11-18 10:10:00,50.45,50.45,50.25,50.3,66358.02469135802,33.0259,33.0259,32.895,32.9278,66358.0247
2009-11-18 10:15:00,50.3,50.3,50.24,50.26,30643.738977072306,32.9278,32.9278,32.8885,32.9016,30643.739
2009-11-18 10:20:00,50.26,50.31,50.25,50.3,22266.3139329806,32.9016,32.9343,32.895,32.9278,22266.3139
2009-11-18 10:25:00,50.3,50.37,50.3,50.33,16534.391534391532,32.9278,32.9736,32.9278,32.9474,16534.3915
2009-11-18 10:30:00,50.34,50.34,50.28,50.3,13227.513227513226,32.9539,32.9539,32.9147,32.9278,13227.5132
2009-11-18 10:35:00,50.3,50.31,50.27,50.3,20612.87477954145,32.9278,32.9343,32.9081,32.9278,20612.8748
2009-11-18 10:40:00,50.31,50.34,50.31,50.34,23699.294532627864,32.9343,32.9539,32.9343,32.9539,23699.2945
2009-11-18 10:45:00,50.34,50.34,50.22,50.26,37147.266313932974,32.9539,32.9539,32.8754,32.9016,37147.2663
2009-11-18 10:50:00,50.25,50.26,50.14,50.2,38470.0176366843,32.895,32.9016,32.823,32.8623,38470.0176
2009-11-18 10:55:00,50.2,50.21,50.09,50.09,53130.51146384479,32.8623,32.8688,32.7903,32.7903,53130.5115
2009-11-18 11:00:00,50.1,50.18,50.1,50.14,45745.149911816574,32.7968,32.8492,32.7968,32.823,45745.1499
2009-11-18 11:05:00,50.15,50.19,50.14,50.17,24581.12874779541,32.8296,32.8557,32.823,32.8427,24581.1287
2009-11-18 11:10:00,50.17,50.19,50.09,50.11,20612.87477954145,32.8427,32.8557,32.7903,32.8034,20612.8748
2009-11-18 11:15:00,50.11,50.14,50.11,50.14,9038.80070546737,32.8034,32.823,32.8034,32.823,9038.8007
2009-11-18 11:20:00,50.14,50.16,50.13,50.15,6062.610229276896,32.823,32.8361,32.8165,32.8296,6062.6102
2009-11-18 11:25:00,50.16,50.18,50.15,50.17,17967.3721340388,32.8361,32.8492,32.8296,32.8427,17967.3721
2009-11-18 11:30:00,50.17,50.18,50.15,50.16,11133.156966490298,32.8427,32.8492,32.8296,32.8361,11133.157
2009-11-18 11:35:00,50.17,50.18,50.16,50.17,8818.342151675484,32.8427,32.8492,32.8361,32.8427,8818.3422
2009-11-18 11:40:00,50.16,50.22,50.16,50.22,13668.430335097,32.8361,32.8754,32.8361,32.8754,13668.4303
2009-11-18 11:45:00,50.22,50.26,50.22,50.25,13778.659611992944,32.8754,32.9016,32.8754,32.895,13778.6596
2009-11-18 11:50:00,50.26,50.3,50.24,50.29,17416.225749559082,32.9016,32.9278,32.8885,32.9212,17416.2257
2009-11-18 11:55:00,50.29,50.29,50.26,50.28,7716.049382716048,32.9212,32.9212,32.9016,32.9147,7716.0494
2009-11-18 12:00:00,50.28,50.3,50.25,50.28,8597.883597883598,32.9147,32.9278,32.895,32.9147,8597.8836
2009-11-18 12:05:00,50.28,50.33,50.23,50.23,35604.056437389765,32.9147,32.9474,32.8819,32.8819,35604.0564
2009-11-18 12:10:00,50.24,50.28,50.21,50.25,8046.737213403879,32.8885,32.9147,32.8688,32.895,8046.7372
2009-11-18 12:15:00,50.24,50.27,50.22,50.22,10912.698412698412,32.8885,32.9081,32.8754,32.8754,10912.6984
2009-11-18 12:20:00,50.22,50.27,50.22,50.26,9920.63492063492,32.8754,32.9081,32.8754,32.9016,9920.6349
2009-11-18 12:25:00,50.27,50.27,50.22,50.24,20833.33333333333,32.9081,32.9081,32.8754,32.8885,20833.3333
2009-11-18 12:30:00,50.24,50.26,50.2,50.23,8377.42504409171,32.8885,32.9016,32.8623,32.8819,8377.425
2009-11-18 12:35:00,50.24,50.27,50.23,50.25,9589.947089947089,32.8885,32.9081,32.8819,32.895,9589.9471
2009-11-18 12:40:00,50.26,50.27,50.21,50.24,20282.18694885361,32.9016,32.9081,32.8688,32.8885,20282.1869
2009-11-18 12:45:00,50.24,50.29,50.21,50.21,25903.880070546733,32.8885,32.9212,32.8688,32.8688,25903.8801
2009-11-18 12:50:00,50.21,50.22,50.14,50.15,10030.864197530864,32.8688,32.8754,32.823,32.8296,10030.8642
2009-11-18 12:55:00,50.14,50.15,50.09,50.14,13668.430335097,32.823,32.8296,32.7903,32.823,13668.4303
2009-11-18 13:00:00,50.12,50.15,50.1,50.13,21274.250440917105,32.8099,32.8296,32.7968,32.8165,21274.2504
2009-11-18 13:05:00,50.14,50.2,50.14,50.2,9369.488536155202,32.823,32.8623,32.823,32.8623,9369.4885
2009-11-18 13:10:00,50.2,50.21,50.16,50.17,7275.132275132274,32.8623,32.8688,32.8361,32.8427,7275.1323
2009-11-18 13:15:00,50.17,50.19,50.14,50.16,14991.181657848325,32.8427,32.8557,32.823,32.8361,14991.1817
2009-11-18 13:20:00,50.16,50.2,50.12,50.18,6283.068783068782,32.8361,32.8623,32.8099,32.8492,6283.0688
2009-11-18 13:25:00,50.19,50.21,50.17,50.21,14660.493827160491,32.8557,32.8688,32.8427,32.8688,14660.4938
2009-11-18 13:30:00,50.21,50.3,50.21,50.27,17857.142857142855,32.8688,32.9278,32.8688,32.9081,17857.1429
2009-11-18 13:35:00,50.27,50.34,50.25,50.32,151344.79717813048,32.9081,32.9539,32.895,32.9408,151344.7972
2009-11-18 13:40:00,50.33,50.36,50.32,50.35,19951.499118165782,32.9474,32.967,32.9408,32.9605,19951.4991
2009-11-18 13:45:00,50.36,50.38,50.35,50.36,9369.488536155202,32.967,32.9801,32.9605,32.967,9369.4885
2009-11-18 13:50:00,50.36,50.38,50.35,50.36,17085.53791887125,32.967,32.9801,32.9605,32.967,17085.5379
2009-11-18 13:55:00,50.37,50.39,50.35,50.37,10802.469135802468,32.9736,32.9867,32.9605,32.9736,10802.4691
2009-11-18 14:00:00,50.38,50.38,50.3,50.3,17857.142857142855,32.9801,32.9801,32.9278,32.9278,17857.1429
2009-11-18 14:05:00,50.3,50.34,50.3,50.31,11353.615520282186,32.9278,32.9539,32.9278,32.9343,11353.6155
2009-11-18 14:10:00,50.33,50.34,50.31,50.33,5291.00529100529,32.9474,32.9539,32.9343,32.9474,5291.0053
2009-11-18 14:15:00,50.34,50.36,50.28,50.28,7054.673721340388,32.9539,32.967,32.9147,32.9147,7054.6737
2009-11-18 14:20:00,50.29,50.3,50.28,50.3,5401.234567901234,32.9212,32.9278,32.9147,32.9278,5401.2346
2009-11-18 14:25:00,50.3,50.31,50.29,50.3,7605.820105820105,32.9278,32.9343,32.9212,32.9278,7605.8201
2009-11-18 14:30:00,50.3,50.3,50.25,50.27,23037.9188712522,32.9278,32.9278,32.895,32.9081,23037.9189
2009-11-18 14:35:00,50.28,50.31,50.27,50.28,20723.104056437387,32.9147,32.9343,32.9081,32.9147,20723.1041
2009-11-18 14:40:00,50.3,50.32,50.29,50.29,11353.615520282186,32.9278,32.9408,32.9212,32.9212,11353.6155
2009-11-18 14:45:00,50.27,50.29,50.24,50.29,10361.552028218694,32.9081,32.9212,32.8885,32.9212,10361.552
2009-11-18 14:50:00,50.28,50.3,50.24,50.24,10471.781305114637,32.9147,32.9278,32.8885,32.8885,10471.7813
2009-11-18 14:55:00,50.24,50.3,50.24,50.28,24250.440917107582,32.8885,32.9278,32.8885,32.9147,24250.4409
2009-11-18 15:00:00,50.3,50.3,50.3,50.3,10030.864197530864,32.9278,32.9278,32.9278,32.9278,10030.8642
2009-11-18 15:05:00,50.3,50.39,50.3,50.39,16424.162257495587,32.9278,32.9867,32.9278,32.9867,16424.1623
2009-11-18 15:10:00,50.39,50.39,50.35,50.36,16313.932980599646,32.9867,32.9867,32.9605,32.967,16313.933
2009-11-18 15:15:00,50.36,50.38,50.31,50.32,23148.148148148142,32.967,32.9801,32.9343,32.9408,23148.1481
2009-11-18 15:20:00,50.32,50.35,50.3,50.33,9369.488536155202,32.9408,32.9605,32.9278,32.9474,9369.4885
2009-11-18 15:25:00,50.34,50.36,50.32,50.32,10582.01058201058,32.9539,32.967,32.9408,32.9408,10582.0106
2009-11-18 15:30:00,50.32,50.34,50.29,50.29,39792.76895943562,32.9408,32.9539,32.9212,32.9212,39792.769
2009-11-18 15:35:00,50.3,50.36,50.3,50.36,29100.529100529096,32.9278,32.967,32.9278,32.967,29100.5291
2009-11-18 15:40:00,50.36,50.39,50.35,50.36,57870.370370370365,32.967,32.9867,32.9605,32.967,57870.3704
2009-11-18 15:45:00,50.35,50.39,50.32,50.37,51807.760141093466,32.9605,32.9867,32.9408,32.9736,51807.7601
2009-11-18 15:50:00,50.37,50.39,50.35,50.36,84104.93827160493,32.9736,32.9867,32.9605,32.967,84104.9383
2009-11-18 15:55:00,50.36,50.38,50.36,50.36,180886.24338624327,32.967,32.9801,32.967,32.967,180886.2434
2009-11-19 09:30:00,50.25,50.47,50.1,50.1,32076.719576719574,32.895,33.039,32.7968,32.7968,32076.7196
2009-11-19 09:35:00,50.1,50.13,49.84,49.85,26785.714285714283,32.7968,32.8165,32.6266,32.6332,26785.7143
2009-11-19 09:40:00,49.85,49.85,49.71,49.72,39241.6225749559,32.6332,32.6332,32.5415,32.5481,39241.6226
2009-11-19 09:45:00,49.71,49.71,49.46,49.56,45194.003527336856,32.5415,32.5415,32.3779,32.4433,45194.0035
2009-11-19 09:50:00,49.59,49.62,49.45,49.46,30313.05114638448,32.463,32.4826,32.3713,32.3779,30313.0511
2009-11-19 09:55:00,49.46,49.54,49.46,49.52,16424.162257495587,32.3779,32.4302,32.3779,32.4171,16424.1623
2009-11-19 10:00:00,49.52,49.58,49.47,49.5,26565.2557319224,32.4171,32.4564,32.3844,32.4041,26565.2557
2009-11-19 10:05:00,49.51,49.61,49.51,49.59,15652.557319223984,32.4106,32.4761,32.4106,32.463,15652.5573
2009-11-19 10:10:00,49.58,49.59,49.51,49.51,17746.91358024691,32.4564,32.463,32.4106,32.4106,17746.9136
2009-11-19 10:15:00,49.51,49.53,49.44,49.46,24360.670194003524,32.4106,32.4237,32.3648,32.3779,24360.6702
2009-11-19 10:20:00,49.46,49.52,49.44,49.49,29210.75837742504,32.3779,32.4171,32.3648,32.3975,29210.7584
2009-11-19 10:25:00,49.49,49.55,49.45,49.46,15211.64021164021,32.3975,32.4368,32.3713,32.3779,15211.6402
2009-11-19 10:30:00,49.46,49.48,49.41,49.42,32958.55379188712,32.3779,32.391,32.3451,32.3517,32958.5538
2009-11-19 10:35:00,49.42,49.48,49.41,49.42,14109.347442680775,32.3517,32.391,32.3451,32.3517,14109.3474
2009-11-19 10:40:00,49.41,49.42,49.36,49.37,24470.89947089947,32.3451,32.3517,32.3124,32.3189,24470.8995
2009-11-19 10:45:00,49.37,49.37,49.32,49.32,33179.01234567901,32.3189,32.3189,32.2862,32.2862,33179.0123
2009-11-19 10:50:00,49.31,49.32,49.22,49.26,19290.123456790123,32.2797,32.2862,32.2208,32.2469,19290.1235
2009-11-19 10:55:00,49.26,49.32,49.22,49.23,18077.60141093474,32.2469,32.2862,32.2208,32.2273,18077.6014
2009-11-19 11:00:00,49.24,49.28,49.22,49.23,29872.1340388007,32.2338,32.26,32.2208,32.2273,29872.134
2009-11-19 11:05:00,49.23,49.23,49.15,49.16,29982.36331569665,32.2273,32.2273,32.1749,32.1815,29982.3633
2009-11-19 11:10:00,49.17,49.19,49.16,49.18,11904.761904761905,32.188,32.2011,32.1815,32.1946,11904.7619
2009-11-19 11:15:00,49.18,49.23,49.18,49.22,21935.626102292765,32.1946,32.2273,32.1946,32.2208,21935.6261
2009-11-19 11:20:00,49.22,49.25,49.19,49.21,13778.659611992944,32.2208,32.2404,32.2011,32.2142,13778.6596
2009-11-19 11:25:00,49.21,49.27,49.19,49.26,8046.737213403879,32.2142,32.2535,32.2011,32.2469,8046.7372
2009-11-19 11:30:00,49.26,49.29,49.25,49.27,24581.12874779541,32.2469,32.2666,32.2404,32.2535,24581.1287
2009-11-19 11:35:00,49.28,49.31,49.28,49.28,12566.137566137564,32.26,32.2797,32.26,32.26,12566.1376
2009-11-19 11:40:00,49.27,49.31,49.27,49.3,13007.05467372134,32.2535,32.2797,32.2535,32.2731,13007.0547
2009-11-19 11:45:00,49.3,49.35,49.25,49.32,15762.786596119928,32.2731,32.3059,32.2404,32.2862,15762.7866
2009-11-19 11:50:00,49.32,49.32,49.28,49.32,8818.342151675484,32.2862,32.2862,32.26,32.2862,8818.3422
2009-11-19 11:55:00,49.32,49.36,49.32,49.33,12235.449735449734,32.2862,32.3124,32.2862,32.2928,12235.4497
2009-11-19 12:00:00,49.34,49.42,49.32,49.41,23037.9188712522,32.2993,32.3517,32.2862,32.3451,23037.9189
2009-11-19 12:05:00,49.42,49.43,49.41,49.43,12125.220458553791,32.3517,32.3582,32.3451,32.3582,12125.2205
2009-11-19 12:10:00,49.42,49.46,49.4,49.41,8487.654320987653,32.3517,32.3779,32.3386,32.3451,8487.6543
2009-11-19 12:15:00,49.4,49.42,49.4,49.42,13117.283950617282,32.3386,32.3517,32.3386,32.3517,13117.284
2009-11-19 12:20:00,49.42,49.42,49.37,49.37,12345.679012345678,32.3517,32.3517,32.3189,32.3189,12345.679
2009-11-19 12:25:00,49.38,49.41,49.36,49.4,8487.654320987653,32.3255,32.3451,32.3124,32.3386,8487.6543
2009-11-19 12:30:00,49.41,49.46,49.4,49.43,32958.55379188712,32.3451,32.3779,32.3386,32.3582,32958.5538
2009-11-19 12:35:00,49.43,49.44,49.42,49.43,13999.11816578483,32.3582,32.3648,32.3517,32.3582,13999.1182
2009-11-19 12:40:00,49.43,49.44,49.37,49.38,13999.11816578483,32.3582,32.3648,32.3189,32.3255,13999.1182
2009-11-19 12:45:00,49.37,49.38,49.37,49.37,6613.756613756613,32.3189,32.3255,32.3189,32.3189,6613.7566
2009-11-19 12:50:00,49.37,49.37,49.3,49.32,8267.195767195766,32.3189,32.3189,32.2731,32.2862,8267.1958
2009-11-19 12:55:00,49.32,49.34,49.3,49.32,7275.132275132274,32.2862,32.2993,32.2731,32.2862,7275.1323
2009-11-19 13:00:00,49.32,49.32,49.29,49.3,19069.66490299824,32.2862,32.2862,32.2666,32.2731,19069.6649
2009-11-19 13:05:00,49.3,49.33,49.3,49.32,9479.717813051146,32.2731,32.2928,32.2731,32.2862,9479.7178
2009-11-19 13:10:00,49.32,49.32,49.22,49.22,40454.14462081128,32.2862,32.2862,32.2208,32.2208,40454.1446
2009-11-19 13:15:00,49.22,49.23,49.18,49.18,21935.626102292765,32.2208,32.2273,32.1946,32.1946,21935.6261
2009-11-19 13:20:00,49.2,49.23,49.19,49.22,13778.659611992944,32.2077,32.2273,32.2011,32.2208,13778.6596
2009-11-19 13:25:00,49.23,49.29,49.23,49.26,19179.894179894178,32.2273,32.2666,32.2273,32.2469,19179.8942
2009-11-19 13:30:00,49.26,49.32,49.26,49.27,17526.455026455023,32.2469,32.2862,32.2469,32.2535,17526.455
2009-11-19 13:35:00,49.26,49.33,49.24,49.3,18628.74779541446,32.2469,32.2928,32.2338,32.2731,18628.7478
2009-11-19 13:40:00,49.31,49.32,49.25,49.26,24029.982363315696,32.2797,32.2862,32.2404,32.2469,24029.9824
2009-11-19 13:45:00,49.26,49.32,49.26,49.32,11353.615520282186,32.2469,32.2862,32.2469,32.2862,11353.6155
2009-11-19 13:50:00,49.32,49.39,49.32,49.33,12455.90828924162,32.2862,32.332,32.2862,32.2928,12455.9083
2009-11-19 13:55:00,49.33,49.34,49.26,49.28,17195.767195767196,32.2928,32.2993,32.2469,32.26,17195.7672
2009-11-19 14:00:00,49.27,49.31,49.26,49.31,15762.786596119928,32.2535,32.2797,32.2469,32.2797,15762.7866
2009-11-19 14:05:00,49.31,49.31,49.23,49.26,29431.216931216928,32.2797,32.2797,32.2273,32.2469,29431.2169
2009-11-19 14:10:00,49.26,49.27,49.22,49.26,40123.456790123455,32.2469,32.2535,32.2208,32.2469,40123.4568
2009-11-19 14:15:00,49.26,49.31,49.26,49.3,20171.95767195767,32.2469,32.2797,32.2469,32.2731,20171.9577
2009-11-19 14:20:00,49.3,49.36,49.28,49.35,16093.474426807756,32.2731,32.3124,32.26,32.3059,16093.4744
2009-11-19 14:25:00,49.36,49.37,49.32,49.33,8377.42504409171,32.3124,32.3189,32.2862,32.2928,8377.425
2009-11-19 14:30:00,49.33,49.39,49.32,49.39,17967.3721340388,32.2928,32.332,32.2862,32.332,17967.3721
2009-11-19 14:35:00,49.39,49.42,49.39,49.41,12125.220458553791,32.332,32.3517,32.332,32.3451,12125.2205
2009-11-19 14:40:00,49.42,49.45,49.4,49.43,26014.10934744268,32.3517,32.3713,32.3386,32.3582,26014.1093
2009-11-19 14:45:00,49.43,49.45,49.4,49.44,21274.250440917105,32.3582,32.3713,32.3386,32.3648,21274.2504
2009-11-19 14:50:00,49.44,49.5,49.44,49.45,36044.97354497354,32.3648,32.4041,32.3648,32.3713,36044.9735
2009-11-19 14:55:00,49.45,49.48,49.44,49.44,42658.73015873016,32.3713,32.391,32.3648,32.3648,42658.7302
2009-11-19 15:00:00,49.43,49.48,49.41,49.43,41556.43738977072,32.3582,32.391,32.3451,32.3582,41556.4374
2009-11-19 15:05:00,49.44,49.47,49.42,49.45,18187.830687830687,32.3648,32.3844,32.3517,32.3713,18187.8307
2009-11-19 15:10:00,49.46,49.49,49.44,49.46,32848.324514991175,32.3779,32.3975,32.3648,32.3779,32848.3245
2009-11-19 15:15:00,49.46,49.47,49.43,49.44,39462.08112874779,32.3779,32.3844,32.3582,32.3648,39462.0811
2009-11-19 15:20:00,49.44,49.44,49.42,49.43,19951.499118165782,32.3648,32.3648,32.3517,32.3582,19951.4991
2009-11-19 15:25:00,49.43,49.44,49.4,49.43,21825.396825396823,32.3582,32.3648,32.3386,32.3582,21825.3968
2009-11-19 15:30:00,49.43,49.49,49.43,49.49,28769.841269841265,32.3582,32.3975,32.3582,32.3975,28769.8413
2009-11-19 15:35:00,49.49,49.49,49.44,49.46,31305.11463844797,32.3975,32.3975,32.3648,32.3779,31305.1146
2009-11-19 15:40:00,49.47,49.52,49.46,49.51,84545.85537918871,32.3844,32.4171,32.3779,32.4106,84545.8554
2009-11-19 15:45:00,49.51,49.53,49.48,49.51,122905.64373897706,32.4106,32.4237,32.391,32.4106,122905.6437
2009-11-19 15:50:00,49.51,49.55,49.49,49.5,155974.42680776012,32.4106,32.4368,32.3975,32.4041,155974.4268
2009-11-19 15:55:00,49.5,49.5,49.43,49.43,283179.012345679,32.4041,32.4041,32.3582,32.3582,283179.0123
2009-11-20 09:30:00,49.43,49.71,49.26,49.57,298280.4232804233,32.3582,32.5415,32.2469,32.4499,298280.4233
2009-11-20 09:35:00,49.6,49.6,49.48,49.51,31746.031746031746,32.4695,32.4695,32.391,32.4106,31746.0317
2009-11-20 09:40:00,49.53,49.54,49.49,49.52,12566.137566137564,32.4237,32.4302,32.3975,32.4171,12566.1376
2009-11-20 09:45:00,49.53,49.56,49.46,49.5,18849.206349206343,32.4237,32.4433,32.3779,32.4041,18849.2063
2009-11-20 09:50:00,49.5,49.54,49.44,49.48,12566.137566137564,32.4041,32.4302,32.3648,32.391,12566.1376
2009-11-20 09:55:00,49.49,49.5,49.44,49.5,20061.728395061727,32.3975,32.4041,32.3648,32.4041,20061.7284
2009-11-20 10:00:00,49.49,49.54,49.44,49.53,15101.410934744266,32.3975,32.4302,32.3648,32.4237,15101.4109
2009-11-20 10:05:00,49.54,49.54,49.44,49.51,16203.703703703704,32.4302,32.4302,32.3648,32.4106,16203.7037
2009-11-20 10:10:00,49.51,49.54,49.45,49.53,15542.32804232804,32.4106,32.4302,32.3713,32.4237,15542.328
2009-11-20 10:15:00,49.52,49.54,49.49,49.54,9149.029982363314,32.4171,32.4302,32.3975,32.4302,9149.03
2009-11-20 10:20:00,49.56,49.58,49.49,49.52,19951.499118165782,32.4433,32.4564,32.3975,32.4171,19951.4991
2009-11-20 10:25:00,49.51,49.53,49.49,49.53,23589.06525573192,32.4106,32.4237,32.3975,32.4237,23589.0653
2009-11-20 10:30:00,49.53,49.54,49.44,49.45,35824.514991181655,32.4237,32.4302,32.3648,32.3713,35824.515
2009-11-20 10:35:00,49.45,49.49,49.44,49.48,16203.703703703704,32.3713,32.3975,32.3648,32.391,16203.7037
2009-11-20 10:40:00,49.47,49.5,49.43,49.44,26344.79717813051,32.3844,32.4041,32.3582,32.3648,26344.7972
2009-11-20 10:45:00,49.45,49.52,49.44,49.51,20392.416225749555,32.3713,32.4171,32.3648,32.4106,20392.4162
2009-11-20 10:50:00,49.51,49.54,49.49,49.53,25352.73368606701,32.4106,32.4302,32.3975,32.4237,25352.7337
2009-11-20 10:55:00,49.53,49.54,49.51,49.53,11022.927689594357,32.4237,32.4302,32.4106,32.4237,11022.9277
2009-11-20 11:00:00,49.53,49.61,49.53,49.6,13999.11816578483,32.4237,32.4761,32.4237,32.4695,13999.1182
2009-11-20 11:05:00,49.6,49.65,49.59,49.64,17967.3721340388,32.4695,32.5022,32.463,32.4957,17967.3721
2009-11-20 11:10:00,49.65,49.67,49.61,49.66,16313.932980599646,32.5022,32.5153,32.4761,32.5088,16313.933
2009-11-20 11:15:00,49.66,49.67,49.5,49.52,11463.84479717813,32.5088,32.5153,32.4041,32.4171,11463.8448
2009-11-20 11:20:00,49.53,49.56,49.52,49.52,13999.11816578483,32.4237,32.4433,32.4171,32.4171,13999.1182
2009-11-20 11:25:00,49.52,49.54,49.5,49.51,9259.259259259255,32.4171,32.4302,32.4041,32.4106,9259.2593
2009-11-20 11:30:00,49.51,49.53,49.49,49.49,14880.95238095238,32.4106,32.4237,32.3975,32.3975,14880.9524
2009-11-20 11:35:00,49.49,49.51,49.44,49.45,23589.06525573192,32.3975,32.4106,32.3648,32.3713,23589.0653
2009-11-20 11:40:00,49.45,49.48,49.44,49.46,11022.927689594357,32.3713,32.391,32.3648,32.3779,11022.9277
2009-11-20 11:45:00,49.46,49.51,49.46,49.47,14329.805996472662,32.3779,32.4106,32.3779,32.3844,14329.806
2009-11-20 11:50:00,49.46,49.48,49.45,49.45,11022.927689594357,32.3779,32.391,32.3713,32.3713,11022.9277
2009-11-20 11:55:00,49.45,49.47,49.41,49.41,16093.474426807756,32.3713,32.3844,32.3451,32.3451,16093.4744
2009-11-20 12:00:00,49.42,49.42,49.39,49.4,9810.405643738975,32.3517,32.3517,32.332,32.3386,9810.4056
2009-11-20 12:05:00,49.41,49.45,49.4,49.42,35604.056437389765,32.3451,32.3713,32.3386,32.3517,35604.0564
2009-11-20 12:10:00,49.42,49.46,49.42,49.46,10802.469135802468,32.3517,32.3779,32.3517,32.3779,10802.4691
2009-11-20 12:15:00,49.48,49.5,49.47,49.48,15983.245149911814,32.391,32.4041,32.3844,32.391,15983.2451
2009-11-20 12:20:00,49.48,49.51,49.44,49.46,11904.761904761905,32.391,32.4106,32.3648,32.3779,11904.7619
2009-11-20 12:25:00,49.45,49.55,49.44,49.55,27667.548500881832,32.3713,32.4368,32.3648,32.4368,27667.5485
2009-11-20 12:30:00,49.54,49.61,49.54,49.59,12125.220458553791,32.4302,32.4761,32.4302,32.463,12125.2205
2009-11-20 12:35:00,49.59,49.65,49.59,49.64,10582.01058201058,32.463,32.5022,32.463,32.4957,10582.0106
2009-11-20 12:40:00,49.63,49.7,49.63,49.7,20612.87477954145,32.4892,32.535,32.4892,32.535,20612.8748
2009-11-20 12:45:00,49.69,49.69,49.66,49.67,15873.015873015873,32.5284,32.5284,32.5088,32.5153,15873.0159
2009-11-20 12:50:00,49.66,49.66,49.6,49.61,17857.142857142855,32.5088,32.5088,32.4695,32.4761,17857.1429
2009-11-20 12:55:00,49.61,49.62,49.61,49.61,6062.610229276896,32.4761,32.4826,32.4761,32.4761,6062.6102
2009-11-20 13:00:00,49.61,49.64,49.61,49.64,10582.01058201058,32.4761,32.4957,32.4761,32.4957,10582.0106
2009-11-20 13:05:00,49.64,49.67,49.62,49.66,10361.552028218694,32.4957,32.5153,32.4826,32.5088,10361.552
2009-11-20 13:10:00,49.65,49.68,49.63,49.63,12125.220458553791,32.5022,32.5219,32.4892,32.4892,12125.2205
2009-11-20 13:15:00,49.63,49.64,49.56,49.56,9038.80070546737,32.4892,32.4957,32.4433,32.4433,9038.8007
2009-11-20 13:20:00,49.56,49.57,49.52,49.54,14550.264550264548,32.4433,32.4499,32.4171,32.4302,14550.2646
2009-11-20 13:25:00,49.55,49.55,49.51,49.55,15321.869488536153,32.4368,32.4368,32.4106,32.4368,15321.8695
2009-11-20 13:30:00,49.55,49.56,49.54,49.55,3306.8783068783064,32.4368,32.4433,32.4302,32.4368,3306.8783
2009-11-20 13:35:00,49.54,49.56,49.53,49.54,11904.761904761905,32.4302,32.4433,32.4237,32.4302,11904.7619
2009-11-20 13:40:00,49.54,49.6,49.53,49.6,11243.38624338624,32.4302,32.4695,32.4237,32.4695,11243.3862
2009-11-20 13:45:00,49.6,49.68,49.6,49.65,15542.32804232804,32.4695,32.5219,32.4695,32.5022,15542.328
2009-11-20 13:50:00,49.65,49.69,49.64,49.65,8928.571428571428,32.5022,32.5284,32.4957,32.5022,8928.5714
2009-11-20 13:55:00,49.68,49.68,49.65,49.66,13447.971781305114,32.5219,32.5219,32.5022,32.5088,13447.9718
2009-11-20 14:00:00,49.66,49.68,49.65,49.67,5621.693121693121,32.5088,32.5219,32.5022,32.5153,5621.6931
2009-11-20 14:05:00,49.67,49.71,49.63,49.71,13999.11816578483,32.5153,32.5415,32.4892,32.5415,13999.1182
2009-11-20 14:10:00,49.71,49.73,49.7,49.73,9589.947089947089,32.5415,32.5546,32.535,32.5546,9589.9471
2009-11-20 14:15:00,49.74,49.75,49.72,49.72,11133.156966490298,32.5612,32.5677,32.5481,32.5481,11133.157
2009-11-20 14:20:00,49.72,49.76,49.72,49.74,7054.673721340388,32.5481,32.5743,32.5481,32.5612,7054.6737
2009-11-20 14:25:00,49.74,49.78,49.74,49.78,7385.361552028218,32.5612,32.5873,32.5612,32.5873,7385.3616
2009-11-20 14:30:00,49.78,49.79,49.75,49.77,14991.181657848325,32.5873,32.5939,32.5677,32.5808,14991.1817
2009-11-20 14:35:00,49.77,49.82,49.75,49.82,18959.43562610229,32.5808,32.6135,32.5677,32.6135,18959.4356
2009-11-20 14:40:00,49.82,49.82,49.81,49.81,7164.902998236331,32.6135,32.6135,32.607,32.607,7164.903
2009-11-20 14:45:00,49.8,49.8,49.74,49.76,18849.206349206343,32.6004,32.6004,32.5612,32.5743,18849.2063
2009-11-20 14:50:00,49.76,49.77,49.72,49.77,12235.449735449734,32.5743,32.5808,32.5481,32.5808,12235.4497
2009-11-20 14:55:00,49.77,49.77,49.73,49.75,7495.5908289241615,32.5808,32.5808,32.5546,32.5677,7495.5908
2009-11-20 15:00:00,49.75,49.78,49.72,49.77,19841.26984126984,32.5677,32.5873,32.5481,32.5808,19841.2698
2009-11-20 15:05:00,49.77,49.78,49.74,49.76,9700.176366843032,32.5808,32.5873,32.5612,32.5743,9700.1764
2009-11-20 15:10:00,49.76,49.81,49.76,49.8,35383.59788359788,32.5743,32.607,32.5743,32.6004,35383.5979
2009-11-20 15:15:00,49.8,49.82,49.8,49.82,13117.283950617282,32.6004,32.6135,32.6004,32.6135,13117.284
2009-11-20 15:20:00,49.82,49.91,49.82,49.9,32186.948853615515,32.6135,32.6724,32.6135,32.6659,32186.9489
2009-11-20 15:25:00,49.9,49.92,49.89,49.92,19400.352733686064,32.6659,32.679,32.6594,32.679,19400.3527
2009-11-20 15:30:00,49.91,49.95,49.9,49.92,26124.338624338623,32.6724,32.6986,32.6659,32.679,26124.3386
2009-11-20 15:35:00,49.92,49.95,49.91,49.91,40123.456790123455,32.679,32.6986,32.6724,32.6724,40123.4568
2009-11-20 15:40:00,49.92,49.96,49.91,49.96,58090.82892416225,32.679,32.7052,32.6724,32.7052,58090.8289
2009-11-20 15:45:00,49.95,49.97,49.93,49.95,84986.77248677248,32.6986,32.7117,32.6855,32.6986,84986.7725
2009-11-20 15:50:00,49.94,49.95,49.91,49.91,66358.02469135802,32.6921,32.6986,32.6724,32.6724,66358.0247
2009-11-20 15:55:00,49.91,49.92,49.88,49.9,118937.3897707231,32.6724,32.679,32.6528,32.6659,118937.3898
2009-11-23 09:30:00,50.15,50.53,50.15,50.49,14660.493827160491,32.8296,33.0783,32.8296,33.0521,14660.4938
2009-11-23 09:35:00,50.49,50.76,50.45,50.76,15542.32804232804,33.0521,33.2289,33.0259,33.2289,15542.328
2009-11-23 09:40:00,50.76,50.79,50.65,50.72,19179.894179894178,33.2289,33.2485,33.1569,33.2027,19179.8942
2009-11-23 09:45:00,50.72,50.8,50.65,50.66,18628.74779541446,33.2027,33.2551,33.1569,33.1634,18628.7478
2009-11-23 09:50:00,50.67,50.69,50.65,50.68,13888.888888888889,33.17,33.1831,33.1569,33.1765,13888.8889
2009-11-23 09:55:00,50.69,50.79,50.69,50.79,7936.507936507935,33.1831,33.2485,33.1831,33.2485,7936.5079
2009-11-23 10:00:00,50.77,50.9,50.77,50.89,49823.63315696648,33.2354,33.3205,33.2354,33.314,49823.6332
2009-11-23 10:05:00,50.88,50.92,50.87,50.89,26785.714285714283,33.3074,33.3336,33.3009,33.314,26785.7143
2009-11-23 10:10:00,50.88,50.88,50.78,50.79,18408.289241622573,33.3074,33.3074,33.242,33.2485,18408.2892
2009-11-23 10:15:00,50.79,50.81,50.78,50.79,8487.654320987653,33.2485,33.2616,33.242,33.2485,8487.6543
2009-11-23 10:20:00,50.79,50.8,50.75,50.8,10251.32275132275,33.2485,33.2551,33.2223,33.2551,10251.3228
2009-11-23 10:25:00,50.79,50.86,50.79,50.86,13668.430335097,33.2485,33.2943,33.2485,33.2943,13668.4303
2009-11-23 10:30:00,50.87,50.88,50.79,50.83,18738.977072310405,33.3009,33.3074,33.2485,33.2747,18738.9771
2009-11-23 10:35:00,50.83,50.84,50.8,50.82,7385.361552028218,33.2747,33.2813,33.2551,33.2682,7385.3616
2009-11-23 10:40:00,50.82,50.83,50.79,50.8,8267.195767195766,33.2682,33.2747,33.2485,33.2551,8267.1958
2009-11-23 10:45:00,50.81,50.83,50.79,50.82,12345.679012345678,33.2616,33.2747,33.2485,33.2682,12345.679
2009-11-23 10:50:00,50.82,50.83,50.75,50.77,16093.474426807756,33.2682,33.2747,33.2223,33.2354,16093.4744
2009-11-23 10:55:00,50.76,50.78,50.72,50.74,10141.093474426809,33.2289,33.242,33.2027,33.2158,10141.0935
2009-11-23 11:00:00,50.74,50.76,50.71,50.71,7936.507936507935,33.2158,33.2289,33.1961,33.1961,7936.5079
2009-11-23 11:05:00,50.71,50.75,50.7,50.73,9259.259259259255,33.1961,33.2223,33.1896,33.2092,9259.2593
2009-11-23 11:10:00,50.73,50.77,50.72,50.75,7495.5908289241615,33.2092,33.2354,33.2027,33.2223,7495.5908
2009-11-23 11:15:00,50.75,50.81,50.74,50.81,8487.654320987653,33.2223,33.2616,33.2158,33.2616,8487.6543
2009-11-23 11:20:00,50.8,50.86,50.8,50.84,9149.029982363314,33.2551,33.2943,33.2551,33.2813,9149.03
2009-11-23 11:25:00,50.83,50.84,50.79,50.8,7275.132275132274,33.2747,33.2813,33.2485,33.2551,7275.1323
2009-11-23 11:30:00,50.8,50.87,50.8,50.87,25242.50440917108,33.2551,33.3009,33.2551,33.3009,25242.5044
2009-11-23 11:35:00,50.88,50.88,50.86,50.86,8156.966490299823,33.3074,33.3074,33.2943,33.2943,8156.9665
2009-11-23 11:40:00,50.83,50.84,50.79,50.82,14770.723104056437,33.2747,33.2813,33.2485,33.2682,14770.7231
2009-11-23 11:45:00,50.81,50.84,50.78,50.82,23478.835978835978,33.2616,33.2813,33.242,33.2682,23478.836
2009-11-23 11:50:00,50.82,50.83,50.79,50.82,9369.488536155202,33.2682,33.2747,33.2485,33.2682,9369.4885
2009-11-23 11:55:00,50.83,50.86,50.8,50.8,22817.460317460314,33.2747,33.2943,33.2551,33.2551,22817.4603
2009-11-23 12:00:00,50.8,50.83,50.78,50.79,13558.201058201055,33.2551,33.2747,33.242,33.2485,13558.2011
2009-11-23 12:05:00,50.78,50.79,50.76,50.77,5731.922398589065,33.242,33.2485,33.2289,33.2354,5731.9224
2009-11-23 12:10:00,50.77,50.78,50.72,50.72,11574.074074074071,33.2354,33.242,33.2027,33.2027,11574.0741
2009-11-23 12:15:00,50.73,50.75,50.72,50.75,19069.66490299824,33.2092,33.2223,33.2027,33.2223,19069.6649
2009-11-23 12:20:00,50.75,50.77,50.71,50.77,14329.805996472662,33.2223,33.2354,33.1961,33.2354,14329.806
2009-11-23 12:25:00,50.78,50.79,50.75,50.75,17967.3721340388,33.242,33.2485,33.2223,33.2223,17967.3721
2009-11-23 12:30:00,50.74,50.76,50.71,50.74,12235.449735449734,33.2158,33.2289,33.1961,33.2158,12235.4497
2009-11-23 12:35:00,50.74,50.79,50.74,50.79,11022.927689594357,33.2158,33.2485,33.2158,33.2485,11022.9277
2009-11-23 12:40:00,50.79,50.81,50.79,50.8,8046.737213403879,33.2485,33.2616,33.2485,33.2551,8046.7372
2009-11-23 12:45:00,50.79,50.85,50.79,50.79,14880.95238095238,33.2485,33.2878,33.2485,33.2485,14880.9524
2009-11-23 12:50:00,50.78,50.79,50.75,50.78,9700.176366843032,33.242,33.2485,33.2223,33.242,9700.1764
2009-11-23 12:55:00,50.78,50.79,50.77,50.79,7054.673721340388,33.242,33.2485,33.2354,33.2485,7054.6737
2009-11-23 13:00:00,50.77,50.78,50.73,50.73,8487.654320987653,33.2354,33.242,33.2092,33.2092,8487.6543
2009-11-23 13:05:00,50.72,50.73,50.71,50.71,5180.776014109347,33.2027,33.2092,33.1961,33.1961,5180.776
2009-11-23 13:10:00,50.72,50.74,50.72,50.74,9700.176366843032,33.2027,33.2158,33.2027,33.2158,9700.1764
2009-11-23 13:15:00,50.73,50.79,50.73,50.79,10361.552028218694,33.2092,33.2485,33.2092,33.2485,10361.552
2009-11-23 13:20:00,50.81,50.82,50.79,50.82,6062.610229276896,33.2616,33.2682,33.2485,33.2682,6062.6102
2009-11-23 13:25:00,50.81,50.83,50.77,50.77,7275.132275132274,33.2616,33.2747,33.2354,33.2354,7275.1323
2009-11-23 13:30:00,50.77,50.79,50.77,50.79,6834.2151675485,33.2354,33.2485,33.2354,33.2485,6834.2152
2009-11-23 13:35:00,50.78,50.83,50.78,50.83,10912.698412698412,33.242,33.2747,33.242,33.2747,10912.6984
2009-11-23 13:40:00,50.83,50.84,50.79,50.79,7385.361552028218,33.2747,33.2813,33.2485,33.2485,7385.3616
2009-11-23 13:45:00,50.79,50.84,50.78,50.79,10582.01058201058,33.2485,33.2813,33.242,33.2485,10582.0106
2009-11-23 13:50:00,50.79,50.81,50.76,50.8,17636.68430335097,33.2485,33.2616,33.2289,33.2551,17636.6843
2009-11-23 13:55:00,50.79,50.82,50.78,50.8,29761.90476190476,33.2485,33.2682,33.242,33.2551,29761.9048
2009-11-23 14:00:00,50.79,50.81,50.78,50.78,12566.137566137564,33.2485,33.2616,33.242,33.242,12566.1376
2009-11-23 14:05:00,50.79,50.83,50.79,50.81,13778.659611992944,33.2485,33.2747,33.2485,33.2616,13778.6596
2009-11-23 14:10:00,50.81,50.81,50.76,50.77,21053.79188712522,33.2616,33.2616,33.2289,33.2354,21053.7919
2009-11-23 14:15:00,50.77,50.79,50.76,50.76,17195.767195767196,33.2354,33.2485,33.2289,33.2289,17195.7672
2009-11-23 14:20:00,50.77,50.81,50.76,50.81,12125.220458553791,33.2354,33.2616,33.2289,33.2616,12125.2205
2009-11-23 14:25:00,50.81,50.82,50.8,50.82,10692.239858906523,33.2616,33.2682,33.2551,33.2682,10692.2399
2009-11-23 14:30:00,50.82,50.83,50.8,50.83,13007.05467372134,33.2682,33.2747,33.2551,33.2747,13007.0547
2009-11-23 14:35:00,50.83,50.89,50.83,50.86,21715.16754850088,33.2747,33.314,33.2747,33.2943,21715.1675
2009-11-23 14:40:00,50.86,50.87,50.85,50.86,8708.112874779541,33.2943,33.3009,33.2878,33.2943,8708.1129
2009-11-23 14:45:00,50.86,50.88,50.84,50.87,14880.95238095238,33.2943,33.3074,33.2813,33.3009,14880.9524
2009-11-23 14:50:00,50.85,50.87,50.81,50.81,6172.839506172839,33.2878,33.3009,33.2616,33.2616,6172.8395
2009-11-23 14:55:00,50.81,50.84,50.81,50.81,9810.405643738975,33.2616,33.2813,33.2616,33.2616,9810.4056
2009-11-23 15:00:00,50.8,50.86,50.79,50.83,22707.231040564373,33.2551,33.2943,33.2485,33.2747,22707.231
2009-11-23 15:05:00,50.83,50.85,50.79,50.79,28549.38271604938,33.2747,33.2878,33.2485,33.2485,28549.3827
2009-11-23 15:10:00,50.79,50.81,50.79,50.79,19951.499118165782,33.2485,33.2616,33.2485,33.2485,19951.4991
2009-11-23 15:15:00,50.79,50.8,50.77,50.79,14109.347442680775,33.2485,33.2551,33.2354,33.2485,14109.3474
2009-11-23 15:20:00,50.79,50.8,50.76,50.76,18628.74779541446,33.2485,33.2551,33.2289,33.2289,18628.7478
2009-11-23 15:25:00,50.77,50.78,50.76,50.77,23258.377425044087,33.2354,33.242,33.2289,33.2354,23258.3774
2009-11-23 15:30:00,50.77,50.77,50.72,50.73,24029.982363315696,33.2354,33.2354,33.2027,33.2092,24029.9824
2009-11-23 15:35:00,50.73,50.75,50.71,50.73,27336.860670194,33.2092,33.2223,33.1961,33.2092,27336.8607
2009-11-23 15:40:00,50.73,50.76,50.71,50.76,29431.216931216928,33.2092,33.2289,33.1961,33.2289,29431.2169
2009-11-23 15:45:00,50.77,50.77,50.69,50.74,48280.42328042328,33.2354,33.2354,33.1831,33.2158,48280.4233
2009-11-23 15:50:00,50.74,50.75,50.69,50.72,47839.5061728395,33.2158,33.2223,33.1831,33.2027,47839.5062
2009-11-23 15:55:00,50.72,50.85,50.71,50.83,93915.34391534392,33.2027,33.2878,33.1961,33.2747,93915.3439
2009-11-24 09:30:00,50.75,50.75,50.39,50.55,55114.638447971774,33.2223,33.2223,32.9867,33.0914,55114.6384
2009-11-24 09:35:00,50.6,50.77,50.58,50.71,14991.181657848325,33.1241,33.2354,33.111,33.1961,14991.1817
2009-11-24 09:40:00,50.72,50.9,50.71,50.84,29872.1340388007,33.2027,33.3205,33.1961,33.2813,29872.134
2009-11-24 09:45:00,50.84,50.84,50.71,50.72,18738.977072310405,33.2813,33.2813,33.1961,33.2027,18738.9771
2009-11-24 09:50:00,50.71,50.71,50.46,50.48,28439.15343915344,33.1961,33.1961,33.0325,33.0456,28439.1534
2009-11-24 09:55:00,50.48,50.48,50.34,50.39,27336.860670194,33.0456,33.0456,32.9539,32.9867,27336.8607
2009-11-24 10:00:00,50.39,50.59,50.35,50.48,33619.92945326278,32.9867,33.1176,32.9605,33.0456,33619.9295
2009-11-24 10:05:00,50.51,50.54,50.28,50.3,10692.239858906523,33.0652,33.0849,32.9147,32.9278,10692.2399
2009-11-24 10:10:00,50.3,50.38,50.28,50.38,15542.32804232804,32.9278,32.9801,32.9147,32.9801,15542.328
2009-11-24 10:15:00,50.39,50.51,50.38,50.51,15542.32804232804,32.9867,33.0652,32.9801,33.0652,15542.328
2009-11-24 10:20:00,50.52,50.55,50.44,50.48,12896.825396825396,33.0718,33.0914,33.0194,33.0456,12896.8254
2009-11-24 10:25:00,50.48,50.48,50.39,50.42,8928.571428571428,33.0456,33.0456,32.9867,33.0063,8928.5714
2009-11-24 10:30:00,50.42,50.55,50.41,50.46,15983.245149911814,33.0063,33.0914,32.9998,33.0325,15983.2451
2009-11-24 10:35:00,50.47,50.55,50.47,50.55,13668.430335097,33.039,33.0914,33.039,33.0914,13668.4303
2009-11-24 10:40:00,50.56,50.68,50.56,50.66,13227.513227513226,33.098,33.1765,33.098,33.1634,13227.5132
2009-11-24 10:45:00,50.66,50.77,50.66,50.7,16313.932980599646,33.1634,33.2354,33.1634,33.1896,16313.933
2009-11-24 10:50:00,50.71,50.75,50.6,50.63,13888.888888888889,33.1961,33.2223,33.1241,33.1438,13888.8889
2009-11-24 10:55:00,50.64,50.64,50.53,50.53,9369.488536155202,33.1503,33.1503,33.0783,33.0783,9369.4885
2009-11-24 11:00:00,50.54,50.57,50.52,50.57,11133.156966490298,33.0849,33.1045,33.0718,33.1045,11133.157
2009-11-24 11:05:00,50.55,50.58,50.49,50.49,10361.552028218694,33.0914,33.111,33.0521,33.0521,10361.552
2009-11-24 11:10:00,50.5,50.51,50.45,50.48,9589.947089947089,33.0587,33.0652,33.0259,33.0456,9589.9471
2009-11-24 11:15:00,50.46,50.46,50.39,50.39,13337.742504409169,33.0325,33.0325,32.9867,32.9867,13337.7425
2009-11-24 11:20:00,50.39,50.42,50.39,50.41,8046.737213403879,32.9867,33.0063,32.9867,32.9998,8046.7372
2009-11-24 11:25:00,50.41,50.41,50.36,50.36,12566.137566137564,32.9998,32.9998,32.967,32.967,12566.1376
2009-11-24 11:30:00,50.36,50.41,50.33,50.39,14329.805996472662,32.967,32.9998,32.9474,32.9867,14329.806
2009-11-24 11:35:00,50.39,50.4,50.39,50.39,10471.781305114637,32.9867,32.9932,32.9867,32.9867,10471.7813
2009-11-24 11:40:00,50.39,50.41,50.39,50.41,10141.093474426809,32.9867,32.9998,32.9867,32.9998,10141.0935
2009-11-24 11:45:00,50.41,50.42,50.39,50.41,7164.902998236331,32.9998,33.0063,32.9867,32.9998,7164.903
2009-11-24 11:50:00,50.41,50.44,50.4,50.44,8046.737213403879,32.9998,33.0194,32.9932,33.0194,8046.7372
2009-11-24 11:55:00,50.42,50.45,50.39,50.43,8377.42504409171,33.0063,33.0259,32.9867,33.0129,8377.425
2009-11-24 12:00:00,50.43,50.46,50.41,50.45,9920.63492063492,33.0129,33.0325,32.9998,33.0259,9920.6349
2009-11-24 12:05:00,50.45,50.45,50.43,50.44,7936.507936507935,33.0259,33.0259,33.0129,33.0194,7936.5079
2009-11-24 12:10:00,50.46,50.48,50.41,50.41,12014.991181657848,33.0325,33.0456,32.9998,32.9998,12014.9912
2009-11-24 12:15:00,50.4,50.42,50.39,50.41,13007.05467372134,32.9932,33.0063,32.9867,32.9998,13007.0547
2009-11-24 12:20:00,50.42,50.43,50.4,50.4,4519.400352733685,33.0063,33.0129,32.9932,32.9932,4519.4004
2009-11-24 12:25:00,50.4,50.47,50.4,50.45,16644.620811287477,32.9932,33.039,32.9932,33.0259,16644.6208
2009-11-24 12:30:00,50.45,50.47,50.44,50.44,4409.171075837742,33.0259,33.039,33.0194,33.0194,4409.1711
2009-11-24 12:35:00,50.46,50.46,50.42,50.45,6834.2151675485,33.0325,33.0325,33.0063,33.0259,6834.2152
2009-11-24 12:40:00,50.45,50.46,50.35,50.38,11574.074074074071,33.0259,33.0325,32.9605,32.9801,11574.0741
2009-11-24 12:45:00,50.38,50.38,50.35,50.37,12566.137566137564,32.9801,32.9801,32.9605,32.9736,12566.1376
2009-11-24 12:50:00,50.37,50.38,50.35,50.38,9259.259259259255,32.9736,32.9801,32.9605,32.9801,9259.2593
2009-11-24 12:55:00,50.37,50.38,50.32,50.32,3527.336860670194,32.9736,32.9801,32.9408,32.9408,3527.3369
2009-11-24 13:00:00,50.33,50.42,50.33,50.39,11463.84479717813,32.9474,33.0063,32.9474,32.9867,11463.8448
2009-11-24 13:05:00,50.39,50.44,50.39,50.43,5511.463844797177,32.9867,33.0194,32.9867,33.0129,5511.4638
2009-11-24 13:10:00,50.44,50.45,50.42,50.44,4519.400352733685,33.0194,33.0259,33.0063,33.0194,4519.4004
2009-11-24 13:15:00,50.44,50.44,50.42,50.43,5180.776014109347,33.0194,33.0194,33.0063,33.0129,5180.776
2009-11-24 13:20:00,50.43,50.44,50.42,50.42,2425.044091710758,33.0129,33.0194,33.0063,33.0063,2425.0441
2009-11-24 13:25:00,50.42,50.42,50.36,50.37,6613.756613756613,33.0063,33.0063,32.967,32.9736,6613.7566
2009-11-24 13:30:00,50.36,50.37,50.35,50.36,7936.507936507935,32.967,32.9736,32.9605,32.967,7936.5079
2009-11-24 13:35:00,50.36,50.39,50.36,50.39,5842.151675485008,32.967,32.9867,32.967,32.9867,5842.1517
2009-11-24 13:40:00,50.39,50.41,50.38,50.41,9920.63492063492,32.9867,32.9998,32.9801,32.9998,9920.6349
2009-11-24 13:45:00,50.41,50.41,50.38,50.38,5842.151675485008,32.9998,32.9998,32.9801,32.9801,5842.1517
2009-11-24 13:50:00,50.38,50.38,50.35,50.36,4960.317460317459,32.9801,32.9801,32.9605,32.967,4960.3175
2009-11-24 13:55:00,50.36,50.4,50.35,50.4,10582.01058201058,32.967,32.9932,32.9605,32.9932,10582.0106
2009-11-24 14:00:00,50.4,50.44,50.38,50.39,10912.698412698412,32.9932,33.0194,32.9801,32.9867,10912.6984
2009-11-24 14:05:00,50.39,50.48,50.39,50.47,11133.156966490298,32.9867,33.0456,32.9867,33.039,11133.157
2009-11-24 14:10:00,50.48,50.54,50.48,50.53,16203.703703703704,33.0456,33.0849,33.0456,33.0783,16203.7037
2009-11-24 14:15:00,50.54,50.55,50.51,50.54,11022.927689594357,33.0849,33.0914,33.0652,33.0849,11022.9277
2009-11-24 14:20:00,50.54,50.61,50.53,50.59,22707.231040564373,33.0849,33.1307,33.0783,33.1176,22707.231
2009-11-24 14:25:00,50.59,50.63,50.58,50.63,31084.65608465608,33.1176,33.1438,33.111,33.1438,31084.6561
2009-11-24 14:30:00,50.62,50.7,50.62,50.67,55335.09700176367,33.1372,33.1896,33.1372,33.17,55335.097
2009-11-24 14:35:00,50.69,50.73,50.69,50.7,33068.783068783065,33.1831,33.2092,33.1831,33.1896,33068.7831
2009-11-24 14:40:00,50.7,50.77,50.7,50.76,25022.045855379187,33.1896,33.2354,33.1896,33.2289,25022.0459
2009-11-24 14:45:00,50.76,50.84,50.76,50.83,22376.54320987654,33.2289,33.2813,33.2289,33.2747,22376.5432
2009-11-24 14:50:00,50.82,50.84,50.8,50.82,18408.289241622573,33.2682,33.2813,33.2551,33.2682,18408.2892
2009-11-24 14:55:00,50.81,50.82,50.79,50.82,10361.552028218694,33.2616,33.2682,33.2485,33.2682,10361.552
2009-11-24 15:00:00,50.81,50.83,50.8,50.81,14991.181657848325,33.2616,33.2747,33.2551,33.2616,14991.1817
2009-11-24 15:05:00,50.81,50.82,50.79,50.8,23919.75308641975,33.2616,33.2682,33.2485,33.2551,23919.7531
2009-11-24 15:10:00,50.8,50.81,50.76,50.8,22707.231040564373,33.2551,33.2616,33.2289,33.2551,22707.231
2009-11-24 15:15:00,50.79,50.79,50.78,50.79,18187.830687830687,33.2485,33.2485,33.242,33.2485,18187.8307
2009-11-24 15:20:00,50.79,50.8,50.77,50.79,21053.79188712522,33.2485,33.2551,33.2354,33.2485,21053.7919
2009-11-24 15:25:00,50.79,50.8,50.76,50.8,20061.728395061727,33.2485,33.2551,33.2289,33.2551,20061.7284
2009-11-24 15:30:00,50.8,50.8,50.75,50.77,20833.33333333333,33.2551,33.2551,33.2223,33.2354,20833.3333
2009-11-24 15:35:00,50.76,50.77,50.7,50.71,25793.65079365079,33.2289,33.2354,33.1896,33.1961,25793.6508
2009-11-24 15:40:00,50.71,50.75,50.64,50.68,58090.82892416225,33.1961,33.2223,33.1503,33.1765,58090.8289
2009-11-24 15:45:00,50.69,50.7,50.68,50.68,41115.52028218695,33.1831,33.1896,33.1765,33.1765,41115.5203
2009-11-24 15:50:00,50.68,50.71,50.65,50.71,48611.1111111111,33.1765,33.1961,33.1569,33.1961,48611.1111
2009-11-24 15:55:00,50.71,50.76,50.69,50.76,52910.0529100529,33.1961,33.2289,33.1831,33.2289,52910.0529
2009-11-25 09:30:00,50.78,50.78,50.4,50.51,54894.17989417989,33.4977,33.4977,33.247,33.3196,54894.1799
2009-11-25 09:35:00,50.5,50.6,50.49,50.58,19069.66490299824,33.313,33.3789,33.3064,33.3657,19069.6649
2009-11-25 09:40:00,50.57,50.59,50.53,50.59,27006.17283950617,33.3592,33.3723,33.3328,33.3723,27006.1728
2009-11-25 09:45:00,50.58,50.6,50.56,50.57,11904.761904761905,33.3657,33.3789,33.3526,33.3592,11904.7619
2009-11-25 09:50:00,50.55,50.59,50.49,50.49,19290.123456790123,33.346,33.3723,33.3064,33.3064,19290.1235
2009-11-25 09:55:00,50.49,50.56,50.49,50.52,14660.493827160491,33.3064,33.3526,33.3064,33.3262,14660.4938
2009-11-25 10:00:00,50.53,50.73,50.53,50.71,25022.045855379187,33.3328,33.4647,33.3328,33.4515,25022.0459
2009-11-25 10:05:00,50.72,50.75,50.67,50.73,17746.91358024691,33.4581,33.4779,33.4251,33.4647,17746.9136
2009-11-25 10:10:00,50.74,50.75,50.64,50.65,12014.991181657848,33.4713,33.4779,33.4053,33.4119,12014.9912
2009-11-25 10:15:00,50.65,50.66,50.56,50.64,23699.294532627864,33.4119,33.4185,33.3526,33.4053,23699.2945
2009-11-25 10:20:00,50.64,50.64,50.55,50.59,17085.53791887125,33.4053,33.4053,33.346,33.3723,17085.5379
2009-11-25 10:25:00,50.59,50.59,50.52,50.59,19951.499118165782,33.3723,33.3723,33.3262,33.3723,19951.4991
2009-11-25 10:30:00,50.59,50.61,50.58,50.59,11463.84479717813,33.3723,33.3855,33.3657,33.3723,11463.8448
2009-11-25 10:35:00,50.59,50.61,50.57,50.59,9369.488536155202,33.3723,33.3855,33.3592,33.3723,9369.4885
2009-11-25 10:40:00,50.6,50.65,50.58,50.65,8818.342151675484,33.3789,33.4119,33.3657,33.4119,8818.3422
2009-11-25 10:45:00,50.64,50.68,50.62,50.66,13668.430335097,33.4053,33.4317,33.3921,33.4185,13668.4303
2009-11-25 10:50:00,50.65,50.67,50.63,50.63,6283.068783068782,33.4119,33.4251,33.3987,33.3987,6283.0688
2009-11-25 10:55:00,50.61,50.61,50.54,50.59,7605.820105820105,33.3855,33.3855,33.3394,33.3723,7605.8201
2009-11-25 11:00:00,50.59,50.67,50.59,50.66,16313.932980599646,33.3723,33.4251,33.3723,33.4185,16313.933
2009-11-25 11:05:00,50.67,50.76,50.67,50.76,17085.53791887125,33.4251,33.4845,33.4251,33.4845,17085.5379
2009-11-25 11:10:00,50.76,50.78,50.73,50.76,10030.864197530864,33.4845,33.4977,33.4647,33.4845,10030.8642
2009-11-25 11:15:00,50.77,50.83,50.76,50.83,13117.283950617282,33.4911,33.5307,33.4845,33.5307,13117.284
2009-11-25 11:20:00,50.83,50.83,50.81,50.83,6723.985890652557,33.5307,33.5307,33.5175,33.5307,6723.9859
2009-11-25 11:25:00,50.83,50.84,50.8,50.82,13007.05467372134,33.5307,33.5373,33.5109,33.5241,13007.0547
2009-11-25 11:30:00,50.82,50.82,50.72,50.73,16754.85008818342,33.5241,33.5241,33.4581,33.4647,16754.8501
2009-11-25 11:35:00,50.73,50.73,50.69,50.71,18408.289241622573,33.4647,33.4647,33.4383,33.4515,18408.2892
2009-11-25 11:40:00,50.73,50.75,50.71,50.73,19400.352733686064,33.4647,33.4779,33.4515,33.4647,19400.3527
2009-11-25 11:45:00,50.75,50.75,50.72,50.72,7054.673721340388,33.4779,33.4779,33.4581,33.4581,7054.6737
2009-11-25 11:50:00,50.73,50.74,50.69,50.69,7385.361552028218,33.4647,33.4713,33.4383,33.4383,7385.3616
2009-11-25 11:55:00,50.69,50.71,50.68,50.7,13999.11816578483,33.4383,33.4515,33.4317,33.4449,13999.1182
2009-11-25 12:00:00,50.71,50.71,50.64,50.64,32958.55379188712,33.4515,33.4515,33.4053,33.4053,32958.5538
2009-11-25 12:05:00,50.64,50.65,50.61,50.62,9589.947089947089,33.4053,33.4119,33.3855,33.3921,9589.9471
2009-11-25 12:10:00,50.61,50.61,50.58,50.59,9700.176366843032,33.3855,33.3855,33.3657,33.3723,9700.1764
2009-11-25 12:15:00,50.59,50.62,50.59,50.6,4960.317460317459,33.3723,33.3921,33.3723,33.3789,4960.3175
2009-11-25 12:20:00,50.6,50.6,50.58,50.59,6503.5273368606695,33.3789,33.3789,33.3657,33.3723,6503.5273
2009-11-25 12:25:00,50.59,50.6,50.58,50.6,13227.513227513226,33.3723,33.3789,33.3657,33.3789,13227.5132
2009-11-25 12:30:00,50.59,50.6,50.59,50.59,16093.474426807756,33.3723,33.3789,33.3723,33.3723,16093.4744
2009-11-25 12:35:00,50.59,50.6,50.58,50.58,18077.60141093474,33.3723,33.3789,33.3657,33.3657,18077.6014
2009-11-25 12:40:00,50.59,50.6,50.59,50.59,10802.469135802468,33.3723,33.3789,33.3723,33.3723,10802.4691
2009-11-25 12:45:00,50.59,50.6,50.58,50.59,12014.991181657848,33.3723,33.3789,33.3657,33.3723,12014.9912
2009-11-25 12:50:00,50.59,50.59,50.59,50.59,4739.858906525573,33.3723,33.3723,33.3723,33.3723,4739.8589
2009-11-25 12:55:00,50.59,50.62,50.59,50.62,6834.2151675485,33.3723,33.3921,33.3723,33.3921,6834.2152
2009-11-25 13:00:00,50.61,50.63,50.61,50.63,5401.234567901234,33.3855,33.3987,33.3855,33.3987,5401.2346
2009-11-25 13:05:00,50.64,50.65,50.63,50.63,5621.693121693121,33.4053,33.4119,33.3987,33.3987,5621.6931
2009-11-25 13:10:00,50.63,50.64,50.62,50.63,9038.80070546737,33.3987,33.4053,33.3921,33.3987,9038.8007
2009-11-25 13:15:00,50.64,50.65,50.62,50.62,18738.977072310405,33.4053,33.4119,33.3921,33.3921,18738.9771
2009-11-25 13:20:00,50.62,50.64,50.62,50.63,10912.698412698412,33.3921,33.4053,33.3921,33.3987,10912.6984
2009-11-25 13:25:00,50.65,50.65,50.63,50.63,2755.7319223985887,33.4119,33.4119,33.3987,33.3987,2755.7319
2009-11-25 13:30:00,50.64,50.64,50.62,50.62,3417.10758377425,33.4053,33.4053,33.3921,33.3921,3417.1076
2009-11-25 13:35:00,50.63,50.64,50.62,50.63,8046.737213403879,33.3987,33.4053,33.3921,33.3987,8046.7372
2009-11-25 13:40:00,50.63,50.66,50.63,50.65,22486.772486772483,33.3987,33.4185,33.3987,33.4119,22486.7725
2009-11-25 13:45:00,50.64,50.65,50.62,50.62,8156.966490299823,33.4053,33.4119,33.3921,33.3921,8156.9665
2009-11-25 13:50:00,50.63,50.65,50.63,50.64,3968.253968253968,33.3987,33.4119,33.3987,33.4053,3968.254
2009-11-25 13:55:00,50.64,50.68,50.64,50.66,9589.947089947089,33.4053,33.4317,33.4053,33.4185,9589.9471
2009-11-25 14:00:00,50.66,50.66,50.62,50.62,7826.278659611992,33.4185,33.4185,33.3921,33.3921,7826.2787
2009-11-25 14:05:00,50.63,50.63,50.61,50.62,6283.068783068782,33.3987,33.3987,33.3855,33.3921,6283.0688
2009-11-25 14:10:00,50.61,50.63,50.61,50.62,13999.11816578483,33.3855,33.3987,33.3855,33.3921,13999.1182
2009-11-25 14:15:00,50.62,50.64,50.62,50.62,6944.444444444443,33.3921,33.4053,33.3921,33.3921,6944.4444
2009-11-25 14:20:00,50.63,50.68,50.63,50.67,5070.546737213404,33.3987,33.4317,33.3987,33.4251,5070.5467
2009-11-25 14:25:00,50.67,50.69,50.67,50.68,3306.8783068783064,33.4251,33.4383,33.4251,33.4317,3306.8783
2009-11-25 14:30:00,50.67,50.68,50.67,50.67,3306.8783068783064,33.4251,33.4317,33.4251,33.4251,3306.8783
2009-11-25 14:35:00,50.67,50.68,50.66,50.67,5952.380952380951,33.4251,33.4317,33.4185,33.4251,5952.381
2009-11-25 14:40:00,50.68,50.71,50.67,50.71,8377.42504409171,33.4317,33.4515,33.4251,33.4515,8377.425
2009-11-25 14:45:00,50.7,50.76,50.7,50.72,16534.391534391532,33.4449,33.4845,33.4449,33.4581,16534.3915
2009-11-25 14:50:00,50.72,50.72,50.69,50.71,13117.283950617282,33.4581,33.4581,33.4383,33.4515,13117.284
2009-11-25 14:55:00,50.71,50.73,50.71,50.73,12455.90828924162,33.4515,33.4647,33.4515,33.4647,12455.9083
2009-11-25 15:00:00,50.73,50.75,50.71,50.74,43099.64726631393,33.4647,33.4779,33.4515,33.4713,43099.6473
2009-11-25 15:05:00,50.74,50.74,50.72,50.72,9700.176366843032,33.4713,33.4713,33.4581,33.4581,9700.1764
2009-11-25 15:10:00,50.72,50.73,50.71,50.71,14880.95238095238,33.4581,33.4647,33.4515,33.4515,14880.9524
2009-11-25 15:15:00,50.71,50.72,50.66,50.67,60074.95590828924,33.4515,33.4581,33.4185,33.4251,60074.9559
2009-11-25 15:20:00,50.67,50.68,50.66,50.66,10471.781305114637,33.4251,33.4317,33.4185,33.4185,10471.7813
2009-11-25 15:25:00,50.67,50.68,50.66,50.66,16754.85008818342,33.4251,33.4317,33.4185,33.4185,16754.8501
2009-11-25 15:30:00,50.67,50.67,50.66,50.67,15211.64021164021,33.4251,33.4251,33.4185,33.4251,15211.6402
2009-11-25 15:35:00,50.67,50.68,50.65,50.67,19179.894179894178,33.4251,33.4317,33.4119,33.4251,19179.8942
2009-11-25 15:40:00,50.67,50.72,50.67,50.71,45524.69135802469,33.4251,33.4581,33.4251,33.4515,45524.6914
2009-11-25 15:45:00,50.72,50.72,50.66,50.68,25683.421516754846,33.4581,33.4581,33.4185,33.4317,25683.4215
2009-11-25 15:50:00,50.67,50.69,50.66,50.68,43761.02292768959,33.4251,33.4383,33.4185,33.4317,43761.0229
2009-11-25 15:55:00,50.68,50.69,50.67,50.67,73192.23985890651,33.4317,33.4383,33.4251,33.4251,73192.2399
2009-11-27 09:30:00,49.81,49.81,49.07,49.77,53130.51146384479,32.8578,32.8578,32.3697,32.8314,53130.5115
2009-11-27 09:35:00,49.77,49.77,49.32,49.34,27557.319223985887,32.8314,32.8314,32.5346,32.5478,27557.3192
2009-11-27 09:40:00,49.34,49.54,49.34,49.46,13337.742504409169,32.5478,32.6797,32.5478,32.6269,13337.7425
2009-11-27 09:45:00,49.42,49.5,49.37,49.46,19841.26984126984,32.6005,32.6533,32.5676,32.6269,19841.2698
2009-11-27 09:50:00,49.44,49.49,49.41,49.42,10030.864197530864,32.6137,32.6467,32.5939,32.6005,10030.8642
2009-11-27 09:55:00,49.43,49.5,49.38,49.5,16865.079365079364,32.6071,32.6533,32.5742,32.6533,16865.0794
2009-11-27 10:00:00,49.48,49.72,49.45,49.61,13888.888888888889,32.6401,32.7984,32.6203,32.7259,13888.8889
2009-11-27 10:05:00,49.61,49.64,49.55,49.57,7275.132275132274,32.7259,32.7457,32.6863,32.6995,7275.1323
2009-11-27 10:10:00,49.58,49.67,49.58,49.66,8708.112874779541,32.7061,32.7655,32.7061,32.7589,8708.1129
2009-11-27 10:15:00,49.7,49.7,49.65,49.69,6283.068783068782,32.7852,32.7852,32.7523,32.7786,6283.0688
2009-11-27 10:20:00,49.69,49.79,49.66,49.71,9369.488536155202,32.7786,32.8446,32.7589,32.7918,9369.4885
2009-11-27 10:25:00,49.71,49.73,49.59,49.59,47508.81834215167,32.7918,32.805,32.7127,32.7127,47508.8183
2009-11-27 10:30:00,49.59,49.59,49.51,49.57,18738.977072310405,32.7127,32.7127,32.6599,32.6995,18738.9771
2009-11-27 10:35:00,49.58,49.64,49.58,49.61,23699.294532627864,32.7061,32.7457,32.7061,32.7259,23699.2945
2009-11-27 10:40:00,49.61,49.71,49.6,49.71,56216.93121693121,32.7259,32.7918,32.7193,32.7918,56216.9312
2009-11-27 10:45:00,49.72,49.8,49.7,49.75,19510.58201058201,32.7984,32.8512,32.7852,32.8182,19510.582
2009-11-27 10:50:00,49.74,49.95,49.74,49.9,39682.53968253968,32.8116,32.9502,32.8116,32.9172,39682.5397
2009-11-27 10:55:00,49.9,49.94,49.86,49.92,12676.366843033507,32.9172,32.9436,32.8908,32.9304,12676.3668
2009-11-27 11:00:00,49.94,50.04,49.94,50.01,18849.206349206343,32.9436,33.0095,32.9436,32.9897,18849.2063
2009-11-27 11:05:00,50.01,50.05,50.0,50.01,20171.95767195767,32.9897,33.0161,32.9831,32.9897,20171.9577
2009-11-27 11:10:00,50.03,50.04,49.93,49.95,25352.73368606701,33.0029,33.0095,32.937,32.9502,25352.7337
2009-11-27 11:15:00,49.95,49.96,49.81,49.82,89836.86067019399,32.9502,32.9568,32.8578,32.8644,89836.8607
2009-11-27 11:20:00,49.82,49.87,49.77,49.78,17305.996472663137,32.8644,32.8974,32.8314,32.838,17305.9965
2009-11-27 11:25:00,49.78,49.85,49.72,49.85,14991.181657848325,32.838,32.8842,32.7984,32.8842,14991.1817
2009-11-27 11:30:00,49.82,49.84,49.79,49.82,15983.245149911814,32.8644,32.8776,32.8446,32.8644,15983.2451
2009-11-27 11:35:00,49.82,49.9,49.82,49.9,12676.366843033507,32.8644,32.9172,32.8644,32.9172,12676.3668
2009-11-27 11:40:00,49.9,49.92,49.9,49.91,12125.220458553791,32.9172,32.9304,32.9172,32.9238,12125.2205
2009-11-27 11:45:00,49.91,49.93,49.91,49.92,7605.820105820105,32.9238,32.937,32.9238,32.9304,7605.8201
2009-11-27 11:50:00,49.91,49.96,49.9,49.94,13888.888888888889,32.9238,32.9568,32.9172,32.9436,13888.8889
2009-11-27 11:55:00,49.94,49.97,49.91,49.97,4298.941798941799,32.9436,32.9634,32.9238,32.9634,4298.9418
2009-11-27 12:00:00,49.97,49.97,49.9,49.9,18408.289241622573,32.9634,32.9634,32.9172,32.9172,18408.2892
2009-11-27 12:05:00,49.9,49.91,49.83,49.84,12455.90828924162,32.9172,32.9238,32.871,32.8776,12455.9083
2009-11-27 12:10:00,49.85,49.95,49.85,49.95,8818.342151675484,32.8842,32.9502,32.8842,32.9502,8818.3422
2009-11-27 12:15:00,49.95,49.97,49.94,49.95,7495.5908289241615,32.9502,32.9634,32.9436,32.9502,7495.5908
2009-11-27 12:20:00,49.96,49.96,49.86,49.88,12676.366843033507,32.9568,32.9568,32.8908,32.904,12676.3668
2009-11-27 12:25:00,49.89,49.95,49.88,49.93,13227.513227513226,32.9106,32.9502,32.904,32.937,13227.5132
2009-11-27 12:30:00,49.94,49.99,49.92,49.92,12345.679012345678,32.9436,32.9765,32.9304,32.9304,12345.679
2009-11-27 12:35:00,49.92,49.94,49.9,49.93,6283.068783068782,32.9304,32.9436,32.9172,32.937,6283.0688
2009-11-27 12:40:00,49.95,50.0,49.94,50.0,15321.869488536153,32.9502,32.9831,32.9436,32.9831,15321.8695
2009-11-27 12:45:00,49.99,50.14,49.99,50.12,24250.440917107582,32.9765,33.0755,32.9765,33.0623,24250.4409
2009-11-27 12:50:00,50.11,50.11,50.05,50.05,18408.289241622573,33.0557,33.0557,33.0161,33.0161,18408.2892
2009-11-27 12:55:00,50.05,50.05,49.88,49.91,56547.61904761904,33.0161,33.0161,32.904,32.9238,56547.619
2009-11-30 09:30:00,49.99,49.99,49.33,49.35,33509.70017636684,32.9765,32.9765,32.5412,32.5544,33509.7002
2009-11-30 09:35:00,49.37,49.49,49.37,49.42,16534.391534391532,32.5676,32.6467,32.5676,32.6005,16534.3915
2009-11-30 09:40:00,49.42,49.8,49.4,49.8,36155.20282186948,32.6005,32.8512,32.5873,32.8512,36155.2028
2009-11-30 09:45:00,49.72,49.74,49.55,49.64,23919.75308641975,32.7984,32.8116,32.6863,32.7457,23919.7531
2009-11-30 09:50:00,49.63,49.68,49.56,49.64,15762.786596119928,32.7391,32.7721,32.6929,32.7457,15762.7866
2009-11-30 09:55:00,49.67,49.77,49.67,49.77,10692.239858906523,32.7655,32.8314,32.7655,32.8314,10692.2399
2009-11-30 10:00:00,49.78,49.8,49.71,49.73,16424.162257495587,32.838,32.8512,32.7918,32.805,16424.1623
2009-11-30 10:05:00,49.75,49.84,49.74,49.82,21825.396825396823,32.8182,32.8776,32.8116,32.8644,21825.3968
2009-11-30 10:10:00,49.82,49.83,49.78,49.81,10141.093474426809,32.8644,32.871,32.838,32.8578,10141.0935
2009-11-30 10:15:00,49.8,49.83,49.77,49.8,12786.596119929452,32.8512,32.871,32.8314,32.8512,12786.5961
2009-11-30 10:20:00,49.8,49.81,49.74,49.77,13668.430335097,32.8512,32.8578,32.8116,32.8314,13668.4303
2009-11-30 10:25:00,49.77,49.78,49.72,49.76,11463.84479717813,32.8314,32.838,32.7984,32.8248,11463.8448
2009-11-30 10:30:00,49.76,49.83,49.76,49.76,16865.079365079364,32.8248,32.871,32.8248,32.8248,16865.0794
2009-11-30 10:35:00,49.76,49.85,49.76,49.83,29100.529100529096,32.8248,32.8842,32.8248,32.871,29100.5291
2009-11-30 10:40:00,49.83,49.93,49.82,49.91,30202.821869488533,32.871,32.937,32.8644,32.9238,30202.8219
2009-11-30 10:45:00,49.91,49.91,49.8,49.82,28990.299823633155,32.9238,32.9238,32.8512,32.8644,28990.2998
2009-11-30 10:50:00,49.82,49.82,49.74,49.81,18408.289241622573,32.8644,32.8644,32.8116,32.8578,18408.2892
2009-11-30 10:55:00,49.81,49.82,49.68,49.69,24029.982363315696,32.8578,32.8644,32.7721,32.7786,24029.9824
2009-11-30 11:00:00,49.68,49.69,49.58,49.68,30864.197530864192,32.7721,32.7786,32.7061,32.7721,30864.1975
2009-11-30 11:05:00,49.68,49.71,49.66,49.7,16313.932980599646,32.7721,32.7918,32.7589,32.7852,16313.933
2009-11-30 11:10:00,49.7,49.73,49.69,49.71,13778.659611992944,32.7852,32.805,32.7786,32.7918,13778.6596
2009-11-30 11:15:00,49.71,49.72,49.6,49.66,15873.015873015873,32.7918,32.7984,32.7193,32.7589,15873.0159
2009-11-30 11:20:00,49.66,49.68,49.62,49.65,8597.883597883598,32.7589,32.7721,32.7325,32.7523,8597.8836
2009-11-30 11:25:00,49.65,49.67,49.59,49.61,19620.81128747795,32.7523,32.7655,32.7127,32.7259,19620.8113
2009-11-30 11:30:00,49.6,49.62,49.57,49.61,23809.52380952381,32.7193,32.7325,32.6995,32.7259,23809.5238
2009-11-30 11:35:00,49.61,49.68,49.54,49.65,19620.81128747795,32.7259,32.7721,32.6797,32.7523,19620.8113
2009-11-30 11:40:00,49.65,49.68,49.64,49.66,11684.303350970016,32.7523,32.7721,32.7457,32.7589,11684.3034
2009-11-30 11:45:00,49.66,49.66,49.58,49.58,12676.366843033507,32.7589,32.7589,32.7061,32.7061,12676.3668
2009-11-30 11:50:00,49.59,49.61,49.55,49.55,13337.742504409169,32.7127,32.7259,32.6863,32.6863,13337.7425
2009-11-30 11:55:00,49.55,49.61,49.51,49.61,19290.123456790123,32.6863,32.7259,32.6599,32.7259,19290.1235
2009-11-30 12:00:00,49.61,49.62,49.58,49.61,11574.074074074071,32.7259,32.7325,32.7061,32.7259,11574.0741
2009-11-30 12:05:00,49.61,49.62,49.55,49.61,10692.239858906523,32.7259,32.7325,32.6863,32.7259,10692.2399
2009-11-30 12:10:00,49.61,49.62,49.56,49.61,8377.42504409171,32.7259,32.7325,32.6929,32.7259,8377.425
2009-11-30 12:15:00,49.62,49.71,49.61,49.7,17195.767195767196,32.7325,32.7918,32.7259,32.7852,17195.7672
2009-11-30 12:20:00,49.7,49.7,49.61,49.61,11574.074074074071,32.7852,32.7852,32.7259,32.7259,11574.0741
2009-11-30 12:25:00,49.62,49.64,49.61,49.61,11904.761904761905,32.7325,32.7457,32.7259,32.7259,11904.7619
2009-11-30 12:30:00,49.62,49.62,49.49,49.56,18187.830687830687,32.7325,32.7325,32.6467,32.6929,18187.8307
2009-11-30 12:35:00,49.55,49.59,49.53,49.59,9589.947089947089,32.6863,32.7127,32.6731,32.7127,9589.9471
2009-11-30 12:40:00,49.59,49.6,49.56,49.6,12235.449735449734,32.7127,32.7193,32.6929,32.7193,12235.4497
2009-11-30 12:45:00,49.61,49.63,49.58,49.62,16313.932980599646,32.7259,32.7391,32.7061,32.7325,16313.933
2009-11-30 12:50:00,49.62,49.63,49.61,49.61,6172.839506172839,32.7325,32.7391,32.7259,32.7259,6172.8395
2009-11-30 12:55:00,49.61,49.61,49.55,49.55,6834.2151675485,32.7259,32.7259,32.6863,32.6863,6834.2152
2009-11-30 13:00:00,49.56,49.6,49.55,49.56,11022.927689594357,32.6929,32.7193,32.6863,32.6929,11022.9277
2009-11-30 13:05:00,49.56,49.6,49.52,49.53,12235.449735449734,32.6929,32.7193,32.6665,32.6731,12235.4497
2009-11-30 13:10:00,49.52,49.54,49.5,49.51,7826.278659611992,32.6665,32.6797,32.6533,32.6599,7826.2787
2009-11-30 13:15:00,49.51,49.59,49.49,49.59,8267.195767195766,32.6599,32.7127,32.6467,32.7127,8267.1958
2009-11-30 13:20:00,49.58,49.65,49.58,49.62,6834.2151675485,32.7061,32.7523,32.7061,32.7325,6834.2152
2009-11-30 13:25:00,49.62,49.66,49.62,49.65,7826.278659611992,32.7325,32.7589,32.7325,32.7523,7826.2787
2009-11-30 13:30:00,49.65,49.69,49.61,49.63,12786.596119929452,32.7523,32.7786,32.7259,32.7391,12786.5961
2009-11-30 13:35:00,49.64,49.67,49.61,49.62,10692.239858906523,32.7457,32.7655,32.7259,32.7325,10692.2399
2009-11-30 13:40:00,49.61,49.62,49.55,49.58,9700.176366843032,32.7259,32.7325,32.6863,32.7061,9700.1764
2009-11-30 13:45:00,49.57,49.62,49.55,49.62,14770.723104056437,32.6995,32.7325,32.6863,32.7325,14770.7231
2009-11-30 13:50:00,49.63,49.71,49.63,49.69,16754.85008818342,32.7391,32.7918,32.7391,32.7786,16754.8501
2009-11-30 13:55:00,49.69,49.72,49.67,49.7,16865.079365079364,32.7786,32.7984,32.7655,32.7852,16865.0794
2009-11-30 14:00:00,49.71,49.71,49.66,49.69,13227.513227513226,32.7918,32.7918,32.7589,32.7786,13227.5132
2009-11-30 14:05:00,49.69,49.69,49.64,49.66,13227.513227513226,32.7786,32.7786,32.7457,32.7589,13227.5132
2009-11-30 14:10:00,49.67,49.72,49.66,49.72,11022.927689594357,32.7655,32.7984,32.7589,32.7984,11022.9277
2009-11-30 14:15:00,49.72,49.77,49.71,49.76,16424.162257495587,32.7984,32.8314,32.7918,32.8248,16424.1623
2009-11-30 14:20:00,49.75,49.75,49.71,49.74,16644.620811287477,32.8182,32.8182,32.7918,32.8116,16644.6208
2009-11-30 14:25:00,49.74,49.75,49.71,49.75,18408.289241622573,32.8116,32.8182,32.7918,32.8182,18408.2892
2009-11-30 14:30:00,49.76,49.77,49.73,49.77,16313.932980599646,32.8248,32.8314,32.805,32.8314,16313.933
2009-11-30 14:35:00,49.78,49.79,49.75,49.78,12455.90828924162,32.838,32.8446,32.8182,32.838,12455.9083
2009-11-30 14:40:00,49.79,49.81,49.77,49.8,15652.557319223984,32.8446,32.8578,32.8314,32.8512,15652.5573
2009-11-30 14:45:00,49.81,49.81,49.76,49.76,13117.283950617282,32.8578,32.8578,32.8248,32.8248,13117.284
2009-11-30 14:50:00,49.76,49.77,49.72,49.75,13337.742504409169,32.8248,32.8314,32.7984,32.8182,13337.7425
2009-11-30 14:55:00,49.75,49.77,49.73,49.73,14550.264550264548,32.8182,32.8314,32.805,32.805,14550.2646
2009-11-30 15:00:00,49.74,49.76,49.69,49.7,18738.977072310405,32.8116,32.8248,32.7786,32.7852,18738.9771
2009-11-30 15:05:00,49.7,49.71,49.67,49.71,20502.6455026455,32.7852,32.7918,32.7655,32.7918,20502.6455
2009-11-30 15:10:00,49.71,49.79,49.71,49.78,27226.631393298056,32.7918,32.8446,32.7918,32.838,27226.6314
2009-11-30 15:15:00,49.78,49.89,49.78,49.86,35493.82716049382,32.838,32.9106,32.838,32.8908,35493.8272
2009-11-30 15:20:00,49.86,49.86,49.81,49.81,22156.08465608465,32.8908,32.8908,32.8578,32.8578,22156.0847
2009-11-30 15:25:00,49.81,49.83,49.77,49.81,47619.04761904761,32.8578,32.871,32.8314,32.8578,47619.0476
2009-11-30 15:30:00,49.81,49.89,49.8,49.86,32627.86596119929,32.8578,32.9106,32.8512,32.8908,32627.866
2009-11-30 15:35:00,49.86,49.9,49.83,49.87,34171.0758377425,32.8908,32.9172,32.871,32.8974,34171.0758
2009-11-30 15:40:00,49.87,49.87,49.74,49.79,67570.5467372134,32.8974,32.8974,32.8116,32.8446,67570.5467
2009-11-30 15:45:00,49.79,49.79,49.74,49.75,53681.65784832451,32.8446,32.8446,32.8116,32.8182,53681.6578
2009-11-30 15:50:00,49.74,49.81,49.72,49.78,90498.23633156966,32.8116,32.8578,32.7984,32.838,90498.2363
2009-11-30 15:55:00,49.77,49.8,49.71,49.71,171516.75485008815,32.8314,32.8512,32.7918,32.7918,171516.7549
2009-12-01 09:30:00,49.81,50.32,49.81,50.3,34832.451499118164,32.8578,33.1942,32.8578,33.181,34832.4515
2009-12-01 09:35:00,50.3,50.33,50.22,50.31,14440.035273368603,33.181,33.2008,33.1283,33.1876,14440.0353
2009-12-01 09:40:00,50.33,50.38,50.2,50.2,17746.91358024691,33.2008,33.2338,33.1151,33.1151,17746.9136
2009-12-01 09:45:00,50.21,50.27,50.21,50.21,25462.96296296296,33.1217,33.1613,33.1217,33.1217,25462.963
2009-12-01 09:50:00,50.21,50.25,50.21,50.21,13007.05467372134,33.1217,33.1481,33.1217,33.1217,13007.0547
2009-12-01 09:55:00,50.21,50.24,50.17,50.21,19179.894179894178,33.1217,33.1415,33.0953,33.1217,19179.8942
2009-12-01 10:00:00,50.2,50.22,50.1,50.2,42658.73015873016,33.1151,33.1283,33.0491,33.1151,42658.7302
2009-12-01 10:05:00,50.19,50.2,50.04,50.11,28108.465608465605,33.1085,33.1151,33.0095,33.0557,28108.4656
2009-12-01 10:10:00,50.1,50.18,50.03,50.17,31635.8024691358,33.0491,33.1019,33.0029,33.0953,31635.8025
2009-12-01 10:15:00,50.15,50.19,50.1,50.13,27226.631393298056,33.0821,33.1085,33.0491,33.0689,27226.6314
2009-12-01 10:20:00,50.12,50.13,50.0,50.01,31305.11463844797,33.0623,33.0689,32.9831,32.9897,31305.1146
2009-12-01 10:25:00,50.0,50.05,49.95,50.05,28328.92416225749,32.9831,33.0161,32.9502,33.0161,28328.9242
2009-12-01 10:30:00,50.06,50.2,50.06,50.2,20833.33333333333,33.0227,33.1151,33.0227,33.1151,20833.3333
2009-12-01 10:35:00,50.2,50.21,50.04,50.04,10802.469135802468,33.1151,33.1217,33.0095,33.0095,10802.4691
2009-12-01 10:40:00,50.04,50.07,50.02,50.03,15762.786596119928,33.0095,33.0293,32.9963,33.0029,15762.7866
2009-12-01 10:45:00,50.04,50.09,50.0,50.07,28769.841269841265,33.0095,33.0425,32.9831,33.0293,28769.8413
2009-12-01 10:50:00,50.06,50.07,50.02,50.02,12896.825396825396,33.0227,33.0293,32.9963,32.9963,12896.8254
2009-12-01 10:55:00,50.02,50.03,50.0,50.03,9479.717813051146,32.9963,33.0029,32.9831,33.0029,9479.7178
2009-12-01 11:00:00,50.02,50.05,50.02,50.02,19841.26984126984,32.9963,33.0161,32.9963,32.9963,19841.2698
2009-12-01 11:05:00,50.01,50.05,50.01,50.03,18849.206349206343,32.9897,33.0161,32.9897,33.0029,18849.2063
2009-12-01 11:10:00,50.03,50.03,49.97,50.0,22707.231040564373,33.0029,33.0029,32.9634,32.9831,22707.231
2009-12-01 11:15:00,50.0,50.03,49.99,50.02,14329.805996472662,32.9831,33.0029,32.9765,32.9963,14329.806
2009-12-01 11:20:00,50.02,50.05,50.01,50.01,26895.943562610228,32.9963,33.0161,32.9897,32.9897,26895.9436
2009-12-01 11:25:00,50.01,50.03,49.98,50.0,40233.68606701939,32.9897,33.0029,32.97,32.9831,40233.6861
2009-12-01 11:30:00,50.0,50.0,49.95,49.96,65365.96119929453,32.9831,32.9831,32.9502,32.9568,65365.9612
2009-12-01 11:35:00,49.96,49.96,49.91,49.93,114417.9894179894,32.9568,32.9568,32.9238,32.937,114417.9894
2009-12-01 11:40:00,49.92,49.94,49.91,49.92,41005.291005291,32.9304,32.9436,32.9238,32.9304,41005.291
2009-12-01 11:45:00,49.93,49.94,49.91,49.91,57870.370370370365,32.937,32.9436,32.9238,32.9238,57870.3704
2009-12-01 11:50:00,49.91,49.91,49.89,49.91,78924.16225749558,32.9238,32.9238,32.9106,32.9238,78924.1623
2009-12-01 11:55:00,49.91,49.95,49.91,49.93,12014.991181657848,32.9238,32.9502,32.9238,32.937,12014.9912
2009-12-01 12:00:00,49.93,49.99,49.93,49.99,15432.098765432096,32.937,32.9765,32.937,32.9765,15432.0988
2009-12-01 12:05:00,49.99,50.03,49.98,50.02,22927.68959435626,32.9765,33.0029,32.97,32.9963,22927.6896
2009-12-01 12:10:00,50.02,50.05,50.01,50.03,5731.922398589065,32.9963,33.0161,32.9897,33.0029,5731.9224
2009-12-01 12:15:00,50.04,50.04,50.01,50.02,21053.79188712522,33.0095,33.0095,32.9897,32.9963,21053.7919
2009-12-01 12:20:00,50.02,50.05,49.98,50.0,22045.85537918871,32.9963,33.0161,32.97,32.9831,22045.8554
2009-12-01 12:25:00,50.0,50.05,49.99,50.04,13888.888888888889,32.9831,33.0161,32.9765,33.0095,13888.8889
2009-12-01 12:30:00,50.05,50.07,50.04,50.06,15762.786596119928,33.0161,33.0293,33.0095,33.0227,15762.7866
2009-12-01 12:35:00,50.06,50.14,50.06,50.12,18738.977072310405,33.0227,33.0755,33.0227,33.0623,18738.9771
2009-12-01 12:40:00,50.13,50.15,50.12,50.15,38910.93474426808,33.0689,33.0821,33.0623,33.0821,38910.9347
2009-12-01 12:45:00,50.13,50.18,50.13,50.13,30643.738977072306,33.0689,33.1019,33.0689,33.0689,30643.739
2009-12-01 12:50:00,50.13,50.15,50.13,50.13,12786.596119929452,33.0689,33.0821,33.0689,33.0689,12786.5961
2009-12-01 12:55:00,50.13,50.13,50.08,50.1,27116.402116402114,33.0689,33.0689,33.0359,33.0491,27116.4021
2009-12-01 13:00:00,50.1,50.1,50.04,50.04,29210.75837742504,33.0491,33.0491,33.0095,33.0095,29210.7584
2009-12-01 13:05:00,50.04,50.08,50.03,50.07,39572.31040564374,33.0095,33.0359,33.0029,33.0293,39572.3104
2009-12-01 13:10:00,50.08,50.1,50.06,50.08,13337.742504409169,33.0359,33.0491,33.0227,33.0359,13337.7425
2009-12-01 13:15:00,50.09,50.13,50.08,50.11,17305.996472663137,33.0425,33.0689,33.0359,33.0557,17305.9965
2009-12-01 13:20:00,50.12,50.17,50.08,50.13,24691.358024691355,33.0623,33.0953,33.0359,33.0689,24691.358
2009-12-01 13:25:00,50.13,50.2,50.12,50.18,33840.38800705467,33.0689,33.1151,33.0623,33.1019,33840.388
2009-12-01 13:30:00,50.18,50.24,50.17,50.2,45634.92063492063,33.1019,33.1415,33.0953,33.1151,45634.9206
2009-12-01 13:35:00,50.2,50.23,50.18,50.21,47729.27689594356,33.1151,33.1349,33.1019,33.1217,47729.2769
2009-12-01 13:40:00,50.2,50.27,50.2,50.24,22376.54320987654,33.1151,33.1613,33.1151,33.1415,22376.5432
2009-12-01 13:45:00,50.24,50.29,50.24,50.28,14770.723104056437,33.1415,33.1744,33.1415,33.1678,14770.7231
2009-12-01 13:50:00,50.29,50.3,50.24,50.25,38470.0176366843,33.1744,33.181,33.1415,33.1481,38470.0176
2009-12-01 13:55:00,50.25,50.25,50.2,50.2,22045.85537918871,33.1481,33.1481,33.1151,33.1151,22045.8554
2009-12-01 14:00:00,50.2,50.21,50.19,50.2,24691.358024691355,33.1151,33.1217,33.1085,33.1151,24691.358
2009-12-01 14:05:00,50.22,50.22,50.17,50.18,18518.518518518515,33.1283,33.1283,33.0953,33.1019,18518.5185
2009-12-01 14:10:00,50.17,50.2,50.16,50.18,39902.998236331565,33.0953,33.1151,33.0887,33.1019,39902.9982
2009-12-01 14:15:00,50.19,50.24,50.19,50.2,15321.869488536153,33.1085,33.1415,33.1085,33.1151,15321.8695
2009-12-01 14:20:00,50.2,50.24,50.2,50.23,16313.932980599646,33.1151,33.1415,33.1151,33.1349,16313.933
2009-12-01 14:25:00,50.24,50.27,50.23,50.24,19069.66490299824,33.1415,33.1613,33.1349,33.1415,19069.6649
2009-12-01 14:30:00,50.24,50.25,50.18,50.2,34722.22222222222,33.1415,33.1481,33.1019,33.1151,34722.2222
2009-12-01 14:35:00,50.19,50.19,50.05,50.08,125661.37566137564,33.1085,33.1085,33.0161,33.0359,125661.3757
2009-12-01 14:40:00,50.08,50.12,49.9,50.1,303681.65784832445,33.0359,33.0623,32.9172,33.0491,303681.6578
2009-12-01 14:45:00,50.09,50.2,50.05,50.09,139660.49382716048,33.0425,33.1151,33.0161,33.0425,139660.4938
2009-12-01 14:50:00,50.1,50.14,50.03,50.12,59964.72663139329,33.0491,33.0755,33.0029,33.0623,59964.7266
2009-12-01 14:55:00,50.12,50.15,50.1,50.11,22707.231040564373,33.0623,33.0821,33.0491,33.0557,22707.231
2009-12-01 15:00:00,50.13,50.13,50.04,50.08,49492.945326278656,33.0689,33.0689,33.0095,33.0359,49492.9453
2009-12-01 15:05:00,50.08,50.16,50.07,50.14,43761.02292768959,33.0359,33.0887,33.0293,33.0755,43761.0229
2009-12-01 15:10:00,50.14,50.22,50.14,50.2,61618.16578483245,33.0755,33.1283,33.0755,33.1151,61618.1658
2009-12-01 15:15:00,50.18,50.22,50.14,50.15,86199.29453262786,33.1019,33.1283,33.0755,33.0821,86199.2945
2009-12-01 15:20:00,50.14,50.19,50.11,50.14,44753.08641975308,33.0755,33.1085,33.0557,33.0755,44753.0864
2009-12-01 15:25:00,50.13,50.16,50.12,50.13,27998.23633156966,33.0689,33.0887,33.0623,33.0689,27998.2363
2009-12-01 15:30:00,50.13,50.13,50.03,50.06,81459.43562610228,33.0689,33.0689,33.0029,33.0227,81459.4356
2009-12-01 15:35:00,50.06,50.07,49.99,50.06,135251.32275132273,33.0227,33.0293,32.9765,33.0227,135251.3228
2009-12-01 15:40:00,50.06,50.15,50.05,50.15,65035.27336860669,33.0227,33.0821,33.0161,33.0821,65035.2734
2009-12-01 15:45:00,50.15,50.23,50.14,50.22,55555.55555555555,33.0821,33.1349,33.0755,33.1283,55555.5556
2009-12-01 15:50:00,50.22,50.24,50.17,50.18,82671.95767195766,33.1283,33.1415,33.0953,33.1019,82671.9577
2009-12-01 15:55:00,50.17,50.18,50.07,50.1,162367.72486772484,33.0953,33.1019,33.0293,33.0491,162367.7249
2009-12-02 09:30:00,49.87,50.45,49.87,50.44,40454.14462081128,32.8974,33.28,32.8974,33.2734,40454.1446
2009-12-02 09:35:00,50.39,50.66,50.39,50.65,38580.246913580246,33.2404,33.4185,33.2404,33.4119,38580.2469
2009-12-02 09:40:00,50.65,50.71,50.44,50.44,51146.38447971781,33.4119,33.4515,33.2734,33.2734,51146.3845
2009-12-02 09:45:00,50.41,50.51,50.37,50.51,42328.04232804232,33.2536,33.3196,33.2272,33.3196,42328.0423
2009-12-02 09:50:00,50.48,50.56,50.47,50.48,26455.02645502645,33.2998,33.3526,33.2932,33.2998,26455.0265
2009-12-02 09:55:00,50.49,50.56,50.47,50.49,35493.82716049382,33.3064,33.3526,33.2932,33.3064,35493.8272
2009-12-02 10:00:00,50.5,50.62,50.49,50.62,27557.319223985887,33.313,33.3921,33.3064,33.3921,27557.3192
2009-12-02 10:05:00,50.61,50.63,50.56,50.59,15211.64021164021,33.3855,33.3987,33.3526,33.3723,15211.6402
2009-12-02 10:10:00,50.59,50.8,50.59,50.75,33399.47089947089,33.3723,33.5109,33.3723,33.4779,33399.4709
2009-12-02 10:15:00,50.74,50.77,50.65,50.69,24250.440917107582,33.4713,33.4911,33.4119,33.4383,24250.4409
2009-12-02 10:20:00,50.69,50.73,50.67,50.69,35824.514991181655,33.4383,33.4647,33.4251,33.4383,35824.515
2009-12-02 10:25:00,50.66,50.72,50.64,50.68,16534.391534391532,33.4185,33.4581,33.4053,33.4317,16534.3915
2009-12-02 10:30:00,50.68,50.69,50.59,50.61,37037.03703703703,33.4317,33.4383,33.3723,33.3855,37037.037
2009-12-02 10:35:00,50.6,50.73,50.59,50.63,34391.53439153439,33.3789,33.4647,33.3723,33.3987,34391.5344
2009-12-02 10:40:00,50.65,50.67,50.59,50.62,20061.728395061727,33.4119,33.4251,33.3723,33.3921,20061.7284
2009-12-02 10:45:00,50.63,50.69,50.56,50.64,19400.352733686064,33.3987,33.4383,33.3526,33.4053,19400.3527
2009-12-02 10:50:00,50.64,50.69,50.62,50.66,24801.5873015873,33.4053,33.4383,33.3921,33.4185,24801.5873
2009-12-02 10:55:00,50.66,50.67,50.59,50.59,31194.885361552024,33.4185,33.4251,33.3723,33.3723,31194.8854
2009-12-02 11:00:00,50.59,50.63,50.53,50.53,23478.835978835978,33.3723,33.3987,33.3328,33.3328,23478.836
2009-12-02 11:05:00,50.54,50.54,50.49,50.49,19179.894179894178,33.3394,33.3394,33.3064,33.3064,19179.8942
2009-12-02 11:10:00,50.49,50.5,50.45,50.45,14550.264550264548,33.3064,33.313,33.28,33.28,14550.2646
2009-12-02 11:15:00,50.45,50.46,50.34,50.37,48390.65255731922,33.28,33.2866,33.2074,33.2272,48390.6526
2009-12-02 11:20:00,50.37,50.42,50.3,50.4,27336.860670194,33.2272,33.2602,33.181,33.247,27336.8607
2009-12-02 11:25:00,50.41,50.45,50.39,50.39,9259.259259259255,33.2536,33.28,33.2404,33.2404,9259.2593
2009-12-02 11:30:00,50.39,50.46,50.37,50.41,11904.761904761905,33.2404,33.2866,33.2272,33.2536,11904.7619
2009-12-02 11:35:00,50.41,50.41,50.3,50.32,10361.552028218694,33.2536,33.2536,33.181,33.1942,10361.552
2009-12-02 11:40:00,50.33,50.35,50.3,50.35,11353.615520282186,33.2008,33.214,33.181,33.214,11353.6155
2009-12-02 11:45:00,50.35,50.37,50.28,50.3,17416.225749559082,33.214,33.2272,33.1678,33.181,17416.2257
2009-12-02 11:50:00,50.3,50.31,50.28,50.28,9038.80070546737,33.181,33.1876,33.1678,33.1678,9038.8007
2009-12-02 11:55:00,50.29,50.33,50.28,50.32,10361.552028218694,33.1744,33.2008,33.1678,33.1942,10361.552
2009-12-02 12:00:00,50.32,50.39,50.32,50.36,6393.298059964726,33.1942,33.2404,33.1942,33.2206,6393.2981
2009-12-02 12:05:00,50.36,50.36,50.3,50.31,8156.966490299823,33.2206,33.2206,33.181,33.1876,8156.9665
2009-12-02 12:10:00,50.31,50.33,50.3,50.3,9259.259259259255,33.1876,33.2008,33.181,33.181,9259.2593
2009-12-02 12:15:00,50.3,50.3,50.18,50.19,45414.462081128746,33.181,33.181,33.1019,33.1085,45414.4621
2009-12-02 12:20:00,50.19,50.2,50.06,50.14,53571.428571428565,33.1085,33.1151,33.0227,33.0755,53571.4286
2009-12-02 12:25:00,50.14,50.2,50.13,50.13,17085.53791887125,33.0755,33.1151,33.0689,33.0689,17085.5379
2009-12-02 12:30:00,50.14,50.16,50.1,50.12,31305.11463844797,33.0755,33.0887,33.0491,33.0623,31305.1146
2009-12-02 12:35:00,50.11,50.17,50.1,50.15,19510.58201058201,33.0557,33.0953,33.0491,33.0821,19510.582
2009-12-02 12:40:00,50.16,50.19,50.13,50.18,12235.449735449734,33.0887,33.1085,33.0689,33.1019,12235.4497
2009-12-02 12:45:00,50.19,50.21,50.17,50.17,14440.035273368603,33.1085,33.1217,33.0953,33.0953,14440.0353
2009-12-02 12:50:00,50.18,50.18,50.13,50.15,9479.717813051146,33.1019,33.1019,33.0689,33.0821,9479.7178
2009-12-02 12:55:00,50.15,50.16,50.15,50.16,3747.7954144620808,33.0821,33.0887,33.0821,33.0887,3747.7954
2009-12-02 13:00:00,50.17,50.18,50.14,50.15,9589.947089947089,33.0953,33.1019,33.0755,33.0821,9589.9471
2009-12-02 13:05:00,50.15,50.18,50.14,50.17,13227.513227513226,33.0821,33.1019,33.0755,33.0953,13227.5132
2009-12-02 13:10:00,50.17,50.19,50.15,50.18,9038.80070546737,33.0953,33.1085,33.0821,33.1019,9038.8007
2009-12-02 13:15:00,50.18,50.2,50.18,50.2,22817.460317460314,33.1019,33.1151,33.1019,33.1151,22817.4603
2009-12-02 13:20:00,50.2,50.24,50.2,50.21,31084.65608465608,33.1151,33.1415,33.1151,33.1217,31084.6561
2009-12-02 13:25:00,50.22,50.23,50.2,50.22,5952.380952380951,33.1283,33.1349,33.1151,33.1283,5952.381
2009-12-02 13:30:00,50.21,50.25,50.2,50.24,12345.679012345678,33.1217,33.1481,33.1151,33.1415,12345.679
2009-12-02 13:35:00,50.25,50.27,50.23,50.26,18077.60141093474,33.1481,33.1613,33.1349,33.1547,18077.6014
2009-12-02 13:40:00,50.25,50.29,50.25,50.29,8928.571428571428,33.1481,33.1744,33.1481,33.1744,8928.5714
2009-12-02 13:45:00,50.3,50.31,50.29,50.3,11133.156966490298,33.181,33.1876,33.1744,33.181,11133.157
2009-12-02 13:50:00,50.3,50.31,50.26,50.26,13558.201058201055,33.181,33.1876,33.1547,33.1547,13558.2011
2009-12-02 13:55:00,50.26,50.26,50.2,50.23,9589.947089947089,33.1547,33.1547,33.1151,33.1349,9589.9471
2009-12-02 14:00:00,50.24,50.29,50.12,50.17,21274.250440917105,33.1415,33.1744,33.0623,33.0953,21274.2504
2009-12-02 14:05:00,50.18,50.3,50.08,50.1,127976.19047619046,33.1019,33.181,33.0359,33.0491,127976.1905
2009-12-02 14:10:00,50.09,50.17,50.07,50.16,16093.474426807756,33.0425,33.0953,33.0293,33.0887,16093.4744
2009-12-02 14:15:00,50.16,50.19,50.09,50.1,10582.01058201058,33.0887,33.1085,33.0425,33.0491,10582.0106
2009-12-02 14:20:00,50.12,50.15,50.11,50.15,6834.2151675485,33.0623,33.0821,33.0557,33.0821,6834.2152
2009-12-02 14:25:00,50.16,50.22,50.16,50.2,22927.68959435626,33.0887,33.1283,33.0887,33.1151,22927.6896
2009-12-02 14:30:00,50.2,50.29,50.2,50.29,25352.73368606701,33.1151,33.1744,33.1151,33.1744,25352.7337
2009-12-02 14:35:00,50.29,50.33,50.28,50.3,12345.679012345678,33.1744,33.2008,33.1678,33.181,12345.679
2009-12-02 14:40:00,50.3,50.3,50.23,50.23,13888.888888888889,33.181,33.181,33.1349,33.1349,13888.8889
2009-12-02 14:45:00,50.23,50.3,50.23,50.3,8156.966490299823,33.1349,33.181,33.1349,33.181,8156.9665
2009-12-02 14:50:00,50.29,50.29,50.24,50.24,10471.781305114637,33.1744,33.1744,33.1415,33.1415,10471.7813
2009-12-02 14:55:00,50.25,50.26,50.19,50.19,19620.81128747795,33.1481,33.1547,33.1085,33.1085,19620.8113
2009-12-02 15:00:00,50.2,50.23,50.2,50.2,30092.592592592588,33.1151,33.1349,33.1151,33.1151,30092.5926
2009-12-02 15:05:00,50.2,50.22,50.19,50.2,14550.264550264548,33.1151,33.1283,33.1085,33.1151,14550.2646
2009-12-02 15:10:00,50.21,50.21,50.15,50.17,21164.02116402116,33.1217,33.1217,33.0821,33.0953,21164.0212
2009-12-02 15:15:00,50.17,50.18,50.11,50.13,26124.338624338623,33.0953,33.1019,33.0557,33.0689,26124.3386
2009-12-02 15:20:00,50.13,50.18,50.11,50.11,28990.299823633155,33.0689,33.1019,33.0557,33.0557,28990.2998
2009-12-02 15:25:00,50.11,50.14,50.1,50.1,30423.28042328042,33.0557,33.0755,33.0491,33.0491,30423.2804
2009-12-02 15:30:00,50.1,50.14,50.1,50.14,48059.96472663139,33.0491,33.0755,33.0491,33.0755,48059.9647
2009-12-02 15:35:00,50.14,50.24,50.13,50.22,30092.592592592588,33.0755,33.1415,33.0689,33.1283,30092.5926
2009-12-02 15:40:00,50.23,50.3,50.22,50.22,93694.88536155202,33.1349,33.181,33.1283,33.1283,93694.8854
2009-12-02 15:45:00,50.23,50.28,50.2,50.25,50154.32098765432,33.1349,33.1678,33.1151,33.1481,50154.321
2009-12-02 15:50:00,50.25,50.25,50.16,50.16,77932.09876543209,33.1481,33.1481,33.0887,33.0887,77932.0988
2009-12-02 15:55:00,50.16,50.19,50.14,50.15,161596.11992945324,33.0887,33.1085,33.0755,33.0821,161596.1199
2009-12-03 09:30:00,50.35,50.48,50.24,50.43,33950.61728395061,33.214,33.2998,33.1415,33.2668,33950.6173
2009-12-03 09:35:00,50.44,50.66,50.42,50.6,23809.52380952381,33.2734,33.4185,33.2602,33.3789,23809.5238
2009-12-03 09:40:00,50.61,50.67,50.53,50.61,16093.474426807756,33.3855,33.4251,33.3328,33.3855,16093.4744
2009-12-03 09:45:00,50.61,50.74,50.56,50.58,16313.932980599646,33.3855,33.4713,33.3526,33.3657,16313.933
2009-12-03 09:50:00,50.57,50.58,50.39,50.43,16203.703703703704,33.3592,33.3657,33.2404,33.2668,16203.7037
2009-12-03 09:55:00,50.43,50.46,50.39,50.39,17967.3721340388,33.2668,33.2866,33.2404,33.2404,17967.3721
2009-12-03 10:00:00,50.4,50.4,50.26,50.3,47178.13051146384,33.247,33.247,33.1547,33.181,47178.1305
2009-12-03 10:05:00,50.29,50.33,50.26,50.3,21715.16754850088,33.1744,33.2008,33.1547,33.181,21715.1675
2009-12-03 10:10:00,50.32,50.34,50.21,50.24,33840.38800705467,33.1942,33.2074,33.1217,33.1415,33840.388
2009-12-03 10:15:00,50.24,50.3,50.21,50.24,25352.73368606701,33.1415,33.181,33.1217,33.1415,25352.7337
2009-12-03 10:20:00,50.24,50.29,50.2,50.22,13337.742504409169,33.1415,33.1744,33.1151,33.1283,13337.7425
2009-12-03 10:25:00,50.21,50.28,50.18,50.26,13007.05467372134,33.1217,33.1678,33.1019,33.1547,13007.0547
2009-12-03 10:30:00,50.26,50.26,50.18,50.2,14329.805996472662,33.1547,33.1547,33.1019,33.1151,14329.806
2009-12-03 10:35:00,50.21,50.24,50.18,50.19,13888.888888888889,33.1217,33.1415,33.1019,33.1085,13888.8889
2009-12-03 10:40:00,50.18,50.2,50.17,50.18,18408.289241622573,33.1019,33.1151,33.0953,33.1019,18408.2892
2009-12-03 10:45:00,50.18,50.33,50.13,50.3,37257.49559082892,33.1019,33.2008,33.0689,33.181,37257.4956
2009-12-03 10:50:00,50.3,50.35,50.26,50.28,14550.264550264548,33.181,33.214,33.1547,33.1678,14550.2646
2009-12-03 10:55:00,50.27,50.32,50.27,50.28,7716.049382716048,33.1613,33.1942,33.1613,33.1678,7716.0494
2009-12-03 11:00:00,50.29,50.31,50.28,50.28,15983.245149911814,33.1744,33.1876,33.1678,33.1678,15983.2451
2009-12-03 11:05:00,50.29,50.29,50.25,50.26,12125.220458553791,33.1744,33.1744,33.1481,33.1547,12125.2205
2009-12-03 11:10:00,50.25,50.28,50.24,50.25,22597.001763668428,33.1481,33.1678,33.1415,33.1481,22597.0018
2009-12-03 11:15:00,50.24,50.24,50.2,50.2,18628.74779541446,33.1415,33.1415,33.1151,33.1151,18628.7478
2009-12-03 11:20:00,50.21,50.27,50.2,50.26,18077.60141093474,33.1217,33.1613,33.1151,33.1547,18077.6014
2009-12-03 11:25:00,50.26,50.3,50.24,50.3,17746.91358024691,33.1547,33.181,33.1415,33.181,17746.9136
2009-12-03 11:30:00,50.3,50.35,50.29,50.33,39021.16402116402,33.181,33.214,33.1744,33.2008,39021.164
2009-12-03 11:35:00,50.32,50.34,50.2,50.2,35493.82716049382,33.1942,33.2074,33.1151,33.1151,35493.8272
2009-12-03 11:40:00,50.2,50.21,50.16,50.2,71979.71781305113,33.1151,33.1217,33.0887,33.1151,71979.7178
2009-12-03 11:45:00,50.2,50.21,50.13,50.18,12786.596119929452,33.1151,33.1217,33.0689,33.1019,12786.5961
2009-12-03 11:50:00,50.16,50.19,50.1,50.17,50044.09171075837,33.0887,33.1085,33.0491,33.0953,50044.0917
2009-12-03 11:55:00,50.19,50.19,50.13,50.16,6613.756613756613,33.1085,33.1085,33.0689,33.0887,6613.7566
2009-12-03 12:00:00,50.16,50.18,50.12,50.17,16865.079365079364,33.0887,33.1019,33.0623,33.0953,16865.0794
2009-12-03 12:05:00,50.17,50.19,50.14,50.15,21164.02116402116,33.0953,33.1085,33.0755,33.0821,21164.0212
2009-12-03 12:10:00,50.16,50.18,50.14,50.17,37808.64197530864,33.0887,33.1019,33.0755,33.0953,37808.642
2009-12-03 12:15:00,50.18,50.19,50.15,50.17,27006.17283950617,33.1019,33.1085,33.0821,33.0953,27006.1728
2009-12-03 12:20:00,50.18,50.2,50.12,50.13,74074.07407407406,33.1019,33.1151,33.0623,33.0689,74074.0741
2009-12-03 12:25:00,50.15,50.19,50.13,50.16,10141.093474426809,33.0821,33.1085,33.0689,33.0887,10141.0935
2009-12-03 12:30:00,50.17,50.21,50.17,50.18,11574.074074074071,33.0953,33.1217,33.0953,33.1019,11574.0741
2009-12-03 12:35:00,50.2,50.26,50.2,50.24,12676.366843033507,33.1151,33.1547,33.1151,33.1415,12676.3668
2009-12-03 12:40:00,50.24,50.25,50.22,50.24,5070.546737213404,33.1415,33.1481,33.1283,33.1415,5070.5467
2009-12-03 12:45:00,50.23,50.24,50.19,50.21,11904.761904761905,33.1349,33.1415,33.1085,33.1217,11904.7619
2009-12-03 12:50:00,50.2,50.2,50.16,50.19,19400.352733686064,33.1151,33.1151,33.0887,33.1085,19400.3527
2009-12-03 12:55:00,50.17,50.2,50.17,50.18,15321.869488536153,33.0953,33.1151,33.0953,33.1019,15321.8695
2009-12-03 13:00:00,50.18,50.19,50.16,50.16,40564.37389770723,33.1019,33.1085,33.0887,33.0887,40564.3739
2009-12-03 13:05:00,50.16,50.18,50.13,50.17,27557.319223985887,33.0887,33.1019,33.0689,33.0953,27557.3192
2009-12-03 13:10:00,50.18,50.19,50.12,50.15,16865.079365079364,33.1019,33.1085,33.0623,33.0821,16865.0794
2009-12-03 13:15:00,50.14,50.18,50.14,50.17,5842.151675485008,33.0755,33.1019,33.0755,33.0953,5842.1517
2009-12-03 13:20:00,50.17,50.18,50.15,50.16,12676.366843033507,33.0953,33.1019,33.0821,33.0887,12676.3668
2009-12-03 13:25:00,50.16,50.18,50.13,50.17,15211.64021164021,33.0887,33.1019,33.0689,33.0953,15211.6402
2009-12-03 13:30:00,50.17,50.18,50.16,50.17,11794.53262786596,33.0953,33.1019,33.0887,33.0953,11794.5326
2009-12-03 13:35:00,50.17,50.18,50.16,50.17,26895.943562610228,33.0953,33.1019,33.0887,33.0953,26895.9436
2009-12-03 13:40:00,50.17,50.18,50.15,50.16,19400.352733686064,33.0953,33.1019,33.0821,33.0887,19400.3527
2009-12-03 13:45:00,50.15,50.16,50.12,50.15,14880.95238095238,33.0821,33.0887,33.0623,33.0821,14880.9524
2009-12-03 13:50:00,50.13,50.18,50.13,50.16,24581.12874779541,33.0689,33.1019,33.0689,33.0887,24581.1287
2009-12-03 13:55:00,50.16,50.17,50.13,50.17,15983.245149911814,33.0887,33.0953,33.0689,33.0953,15983.2451
2009-12-03 14:00:00,50.17,50.2,50.14,50.15,44422.39858906525,33.0953,33.1151,33.0755,33.0821,44422.3986
2009-12-03 14:05:00,50.15,50.16,50.13,50.15,11243.38624338624,33.0821,33.0887,33.0689,33.0821,11243.3862
2009-12-03 14:10:00,50.14,50.18,50.12,50.18,20282.18694885361,33.0755,33.1019,33.0623,33.1019,20282.1869
2009-12-03 14:15:00,50.18,50.18,50.12,50.13,21935.626102292765,33.1019,33.1019,33.0623,33.0689,21935.6261
2009-12-03 14:20:00,50.14,50.18,50.14,50.17,30092.592592592588,33.0755,33.1019,33.0755,33.0953,30092.5926
2009-12-03 14:25:00,50.17,50.18,50.16,50.16,18738.977072310405,33.0953,33.1019,33.0887,33.0887,18738.9771
2009-12-03 14:30:00,50.17,50.17,50.16,50.16,15432.098765432096,33.0953,33.0953,33.0887,33.0887,15432.0988
2009-12-03 14:35:00,50.17,50.18,50.15,50.17,67680.77601410935,33.0953,33.1019,33.0821,33.0953,67680.776
2009-12-03 14:40:00,50.17,50.17,50.15,50.17,16644.620811287477,33.0953,33.0953,33.0821,33.0953,16644.6208
2009-12-03 14:45:00,50.17,50.17,50.13,50.15,24581.12874779541,33.0953,33.0953,33.0689,33.0821,24581.1287
2009-12-03 14:50:00,50.14,50.17,50.1,50.11,49603.1746031746,33.0755,33.0953,33.0491,33.0557,49603.1746
2009-12-03 14:55:00,50.11,50.12,50.08,50.1,22707.231040564373,33.0557,33.0623,33.0359,33.0491,22707.231
2009-12-03 15:00:00,50.1,50.11,50.06,50.06,52469.13580246913,33.0491,33.0557,33.0227,33.0227,52469.1358
2009-12-03 15:05:00,50.06,50.13,50.06,50.13,15211.64021164021,33.0227,33.0689,33.0227,33.0689,15211.6402
2009-12-03 15:10:00,50.13,50.14,50.1,50.12,17857.142857142855,33.0689,33.0755,33.0491,33.0623,17857.1429
2009-12-03 15:15:00,50.12,50.15,50.1,50.15,32517.636684303347,33.0623,33.0821,33.0491,33.0821,32517.6367
2009-12-03 15:20:00,50.14,50.17,50.14,50.14,23368.60670194004,33.0755,33.0953,33.0755,33.0755,23368.6067
2009-12-03 15:25:00,50.14,50.14,50.08,50.09,49933.86243386243,33.0755,33.0755,33.0359,33.0425,49933.8624
2009-12-03 15:30:00,50.09,50.12,50.03,50.1,68893.29805996471,33.0425,33.0623,33.0029,33.0491,68893.2981
2009-12-03 15:35:00,50.1,50.12,50.09,50.1,29541.44620811288,33.0491,33.0623,33.0425,33.0491,29541.4462
2009-12-03 15:40:00,50.09,50.1,49.91,49.94,83002.6455026455,33.0425,33.0491,32.9238,32.9436,83002.6455
2009-12-03 15:45:00,49.94,49.97,49.9,49.9,94907.4074074074,32.9436,32.9634,32.9172,32.9172,94907.4074
2009-12-03 15:50:00,49.9,49.91,49.81,49.9,77160.49382716049,32.9172,32.9238,32.8578,32.9172,77160.4938
2009-12-03 15:55:00,49.9,49.9,49.79,49.82,59413.58024691357,32.9172,32.9172,32.8446,32.8644,59413.5802
2009-12-04 09:30:00,50.44,51.42,50.39,50.91,127535.2733686067,33.2734,33.9199,33.2404,33.5834,127535.2734
2009-12-04 09:35:00,50.9,51.08,50.81,51.01,41225.74955908289,33.5768,33.6956,33.5175,33.6494,41225.7496
2009-12-04 09:40:00,51.0,51.16,51.0,51.08,73412.6984126984,33.6428,33.7484,33.6428,33.6956,73412.6984
2009-12-04 09:45:00,51.08,51.16,51.08,51.13,72310.40564373897,33.6956,33.7484,33.6956,33.7286,72310.4056
2009-12-04 09:50:00,51.16,51.16,51.09,51.14,79475.3086419753,33.7484,33.7484,33.7022,33.7352,79475.3086
2009-12-04 09:55:00,51.15,51.18,51.13,51.14,76719.57671957671,33.7418,33.7615,33.7286,33.7352,76719.5767
2009-12-04 10:00:00,51.14,51.14,50.96,50.96,42328.04232804232,33.7352,33.7352,33.6164,33.6164,42328.0423
2009-12-04 10:05:00,50.98,51.02,50.88,50.99,42768.9594356261,33.6296,33.656,33.5636,33.6362,42768.9594
2009-12-04 10:10:00,50.98,51.01,50.9,50.91,247685.1851851852,33.6296,33.6494,33.5768,33.5834,247685.1852
2009-12-04 10:15:00,50.92,51.02,50.88,50.91,51146.38447971781,33.59,33.656,33.5636,33.5834,51146.3845
2009-12-04 10:20:00,50.91,50.94,50.86,50.89,42107.58377425044,33.5834,33.6032,33.5505,33.5702,42107.5838
2009-12-04 10:25:00,50.88,51.03,50.88,50.99,37147.266313932974,33.5636,33.6626,33.5636,33.6362,37147.2663
2009-12-04 10:30:00,50.99,51.0,50.89,50.89,35163.13932980599,33.6362,33.6428,33.5702,33.5702,35163.1393
2009-12-04 10:35:00,50.88,51.01,50.88,50.99,19841.26984126984,33.5636,33.6494,33.5636,33.6362,19841.2698
2009-12-04 10:40:00,51.02,51.02,50.91,50.95,16203.703703703704,33.656,33.656,33.5834,33.6098,16203.7037
2009-12-04 10:45:00,50.95,51.08,50.95,50.98,20502.6455026455,33.6098,33.6956,33.6098,33.6296,20502.6455
2009-12-04 10:50:00,50.98,50.98,50.88,50.9,18628.74779541446,33.6296,33.6296,33.5636,33.5768,18628.7478
2009-12-04 10:55:00,50.9,50.9,50.84,50.87,23258.377425044087,33.5768,33.5768,33.5373,33.5571,23258.3774
2009-12-04 11:00:00,50.87,50.87,50.78,50.82,35383.59788359788,33.5571,33.5571,33.4977,33.5241,35383.5979
2009-12-04 11:05:00,50.81,50.94,50.79,50.88,83002.6455026455,33.5175,33.6032,33.5043,33.5636,83002.6455
2009-12-04 11:10:00,50.88,50.88,50.8,50.81,21274.250440917105,33.5636,33.5636,33.5109,33.5175,21274.2504
2009-12-04 11:15:00,50.81,50.82,50.77,50.78,33399.47089947089,33.5175,33.5241,33.4911,33.4977,33399.4709
2009-12-04 11:20:00,50.77,50.9,50.75,50.88,47508.81834215167,33.4911,33.5768,33.4779,33.5636,47508.8183
2009-12-04 11:25:00,50.88,50.89,50.68,50.69,30974.426807760137,33.5636,33.5702,33.4317,33.4383,30974.4268
2009-12-04 11:30:00,50.69,50.69,50.57,50.6,73853.61552028218,33.4383,33.4383,33.3592,33.3789,73853.6155
2009-12-04 11:35:00,50.61,50.63,50.44,50.51,36044.97354497354,33.3855,33.3987,33.2734,33.3196,36044.9735
2009-12-04 11:40:00,50.5,50.51,50.39,50.4,26565.2557319224,33.313,33.3196,33.2404,33.247,26565.2557
2009-12-04 11:45:00,50.4,50.4,50.1,50.22,58421.51675485008,33.247,33.247,33.0491,33.1283,58421.5168
2009-12-04 11:50:00,50.21,50.38,50.17,50.38,44532.62786596119,33.1217,33.2338,33.0953,33.2338,44532.6279
2009-12-04 11:55:00,50.39,50.5,50.39,50.48,22156.08465608465,33.2404,33.313,33.2404,33.2998,22156.0847
2009-12-04 12:00:00,50.48,50.53,50.47,50.49,14440.035273368603,33.2998,33.3328,33.2932,33.3064,14440.0353
2009-12-04 12:05:00,50.49,50.57,50.48,50.56,14880.95238095238,33.3064,33.3592,33.2998,33.3526,14880.9524
2009-12-04 12:10:00,50.56,50.59,50.41,50.41,14991.181657848325,33.3526,33.3723,33.2536,33.2536,14991.1817
2009-12-04 12:15:00,50.42,50.5,50.42,50.44,12786.596119929452,33.2602,33.313,33.2602,33.2734,12786.5961
2009-12-04 12:20:00,50.45,50.48,50.38,50.45,10692.239858906523,33.28,33.2998,33.2338,33.28,10692.2399
2009-12-04 12:25:00,50.45,50.59,50.44,50.59,22597.001763668428,33.28,33.3723,33.2734,33.3723,22597.0018
2009-12-04 12:30:00,50.58,50.67,50.58,50.65,16865.079365079364,33.3657,33.4251,33.3657,33.4119,16865.0794
2009-12-04 12:35:00,50.65,50.78,50.64,50.74,46296.29629629629,33.4119,33.4977,33.4053,33.4713,46296.2963
2009-12-04 12:40:00,50.75,50.78,50.74,50.76,21715.16754850088,33.4779,33.4977,33.4713,33.4845,21715.1675
2009-12-04 12:45:00,50.77,50.79,50.73,50.76,24250.440917107582,33.4911,33.5043,33.4647,33.4845,24250.4409
2009-12-04 12:50:00,50.77,50.83,50.76,50.78,14219.576719576718,33.4911,33.5307,33.4845,33.4977,14219.5767
2009-12-04 12:55:00,50.77,50.79,50.74,50.77,13227.513227513226,33.4911,33.5043,33.4713,33.4911,13227.5132
2009-12-04 13:00:00,50.76,50.85,50.75,50.85,8928.571428571428,33.4845,33.5439,33.4779,33.5439,8928.5714
2009-12-04 13:05:00,50.86,50.86,50.76,50.76,12125.220458553791,33.5505,33.5505,33.4845,33.4845,12125.2205
2009-12-04 13:10:00,50.76,50.78,50.67,50.72,14219.576719576718,33.4845,33.4977,33.4251,33.4581,14219.5767
2009-12-04 13:15:00,50.73,50.77,50.69,50.71,9259.259259259255,33.4647,33.4911,33.4383,33.4515,9259.2593
2009-12-04 13:20:00,50.7,50.78,50.7,50.74,44753.08641975308,33.4449,33.4977,33.4449,33.4713,44753.0864
2009-12-04 13:25:00,50.76,50.76,50.61,50.61,34942.6807760141,33.4845,33.4845,33.3855,33.3855,34942.6808
2009-12-04 13:30:00,50.6,50.71,50.52,50.7,70326.27865961198,33.3789,33.4515,33.3262,33.4449,70326.2787
2009-12-04 13:35:00,50.71,50.72,50.6,50.62,12676.366843033507,33.4515,33.4581,33.3789,33.3921,12676.3668
2009-12-04 13:40:00,50.64,50.68,50.6,50.66,6613.756613756613,33.4053,33.4317,33.3789,33.4185,6613.7566
2009-12-04 13:45:00,50.64,50.67,50.58,50.62,14440.035273368603,33.4053,33.4251,33.3657,33.3921,14440.0353
2009-12-04 13:50:00,50.62,50.66,50.55,50.55,34722.22222222222,33.3921,33.4185,33.346,33.346,34722.2222
2009-12-04 13:55:00,50.55,50.58,50.53,50.55,16644.620811287477,33.346,33.3657,33.3328,33.346,16644.6208
2009-12-04 14:00:00,50.54,50.58,50.48,50.57,23368.60670194004,33.3394,33.3657,33.2998,33.3592,23368.6067
2009-12-04 14:05:00,50.57,50.57,50.41,50.44,11243.38624338624,33.3592,33.3592,33.2536,33.2734,11243.3862
2009-12-04 14:10:00,50.43,50.56,50.42,50.55,18849.206349206343,33.2668,33.3526,33.2602,33.346,18849.2063
2009-12-04 14:15:00,50.55,50.56,50.46,50.46,15542.32804232804,33.346,33.3526,33.2866,33.2866,15542.328
2009-12-04 14:20:00,50.46,50.49,50.46,50.47,47729.27689594356,33.2866,33.3064,33.2866,33.2932,47729.2769
2009-12-04 14:25:00,50.47,50.51,50.42,50.49,21825.396825396823,33.2932,33.3196,33.2602,33.3064,21825.3968
2009-12-04 14:30:00,50.49,50.69,50.49,50.66,63492.06349206349,33.3064,33.4383,33.3064,33.4185,63492.0635
2009-12-04 14:35:00,50.66,50.69,50.61,50.67,32848.324514991175,33.4185,33.4383,33.3855,33.4251,32848.3245
2009-12-04 14:40:00,50.68,50.69,50.57,50.59,11904.761904761905,33.4317,33.4383,33.3592,33.3723,11904.7619
2009-12-04 14:45:00,50.59,50.66,50.59,50.64,23809.52380952381,33.3723,33.4185,33.3723,33.4053,23809.5238
2009-12-04 14:50:00,50.64,50.74,50.64,50.73,47949.735449735446,33.4053,33.4713,33.4053,33.4647,47949.7354
2009-12-04 14:55:00,50.72,50.83,50.72,50.8,38470.0176366843,33.4581,33.5307,33.4581,33.5109,38470.0176
2009-12-04 15:00:00,50.8,50.83,50.74,50.78,37477.95414462081,33.5109,33.5307,33.4713,33.4977,37477.9541
2009-12-04 15:05:00,50.78,50.86,50.77,50.78,25683.421516754846,33.4977,33.5505,33.4911,33.4977,25683.4215
2009-12-04 15:10:00,50.78,50.83,50.77,50.8,27116.402116402114,33.4977,33.5307,33.4911,33.5109,27116.4021
2009-12-04 15:15:00,50.8,50.8,50.72,50.72,29210.75837742504,33.5109,33.5109,33.4581,33.4581,29210.7584
2009-12-04 15:20:00,50.72,50.82,50.72,50.79,43871.25220458553,33.4581,33.5241,33.4581,33.5043,43871.2522
2009-12-04 15:25:00,50.8,50.86,50.77,50.82,39021.16402116402,33.5109,33.5505,33.4911,33.5241,39021.164
2009-12-04 15:30:00,50.82,50.9,50.82,50.9,35273.36860670194,33.5241,33.5768,33.5241,33.5768,35273.3686
2009-12-04 15:35:00,50.91,50.94,50.75,50.79,61948.85361552028,33.5834,33.6032,33.4779,33.5043,61948.8536
2009-12-04 15:40:00,50.79,50.84,50.77,50.84,82010.582010582,33.5043,33.5373,33.4911,33.5373,82010.582
2009-12-04 15:45:00,50.84,50.89,50.8,50.85,107363.31569664902,33.5373,33.5702,33.5109,33.5439,107363.3157
2009-12-04 15:50:00,50.85,50.86,50.66,50.67,210978.835978836,33.5439,33.5505,33.4185,33.4251,210978.836
2009-12-04 15:55:00,50.69,50.73,50.63,50.72,360449.7354497354,33.4383,33.4647,33.3987,33.4581,360449.7354
2009-12-07 09:30:00,50.59,50.94,50.59,50.88,19841.26984126984,33.3723,33.6032,33.3723,33.5636,19841.2698
2009-12-07 09:35:00,50.9,50.98,50.83,50.89,18628.74779541446,33.5768,33.6296,33.5307,33.5702,18628.7478
2009-12-07 09:40:00,50.94,50.95,50.83,50.92,13117.283950617282,33.6032,33.6098,33.5307,33.59,13117.284
2009-12-07 09:45:00,50.97,51.1,50.94,51.02,15652.557319223984,33.623,33.7088,33.6032,33.656,15652.5573
2009-12-07 09:50:00,51.05,51.08,51.01,51.04,12786.596119929452,33.6758,33.6956,33.6494,33.6692,12786.5961
2009-12-07 09:55:00,51.05,51.07,51.02,51.06,12566.137566137564,33.6758,33.689,33.656,33.6824,12566.1376
2009-12-07 10:00:00,51.05,51.1,51.01,51.04,21494.70899470899,33.6758,33.7088,33.6494,33.6692,21494.709
2009-12-07 10:05:00,51.05,51.08,50.99,51.06,16534.391534391532,33.6758,33.6956,33.6362,33.6824,16534.3915
2009-12-07 10:10:00,51.07,51.11,51.05,51.1,16975.308641975305,33.689,33.7154,33.6758,33.7088,16975.3086
2009-12-07 10:15:00,51.1,51.15,50.98,50.99,32627.86596119929,33.7088,33.7418,33.6296,33.6362,32627.866
2009-12-07 10:20:00,50.99,51.0,50.97,50.99,30092.592592592588,33.6362,33.6428,33.623,33.6362,30092.5926
2009-12-07 10:25:00,50.99,51.0,50.93,50.94,30643.738977072306,33.6362,33.6428,33.5966,33.6032,30643.739
2009-12-07 10:30:00,50.95,50.97,50.93,50.94,23258.377425044087,33.6098,33.623,33.5966,33.6032,23258.3774
2009-12-07 10:35:00,50.94,50.95,50.88,50.88,29100.529100529096,33.6032,33.6098,33.5636,33.5636,29100.5291
2009-12-07 10:40:00,50.88,50.88,50.84,50.84,29320.987654320983,33.5636,33.5636,33.5373,33.5373,29320.9877
2009-12-07 10:45:00,50.84,50.84,50.78,50.79,28108.465608465605,33.5373,33.5373,33.4977,33.5043,28108.4656
2009-12-07 10:50:00,50.8,50.84,50.78,50.79,22045.85537918871,33.5109,33.5373,33.4977,33.5043,22045.8554
2009-12-07 10:55:00,50.8,50.83,50.79,50.79,8818.342151675484,33.5109,33.5307,33.5043,33.5043,8818.3422
2009-12-07 11:00:00,50.79,50.79,50.75,50.75,12896.825396825396,33.5043,33.5043,33.4779,33.4779,12896.8254
2009-12-07 11:05:00,50.76,50.79,50.74,50.77,14991.181657848325,33.4845,33.5043,33.4713,33.4911,14991.1817
2009-12-07 11:10:00,50.76,50.8,50.74,50.78,13117.283950617282,33.4845,33.5109,33.4713,33.4977,13117.284
2009-12-07 11:15:00,50.79,50.8,50.77,50.78,12345.679012345678,33.5043,33.5109,33.4911,33.4977,12345.679
2009-12-07 11:20:00,50.77,50.77,50.7,50.72,10912.698412698412,33.4911,33.4911,33.4449,33.4581,10912.6984
2009-12-07 11:25:00,50.72,50.77,50.71,50.76,6723.985890652557,33.4581,33.4911,33.4515,33.4845,6723.9859
2009-12-07 11:30:00,50.76,50.8,50.75,50.76,12345.679012345678,33.4845,33.5109,33.4779,33.4845,12345.679
2009-12-07 11:35:00,50.77,50.81,50.77,50.79,22045.85537918871,33.4911,33.5175,33.4911,33.5043,22045.8554
2009-12-07 11:40:00,50.79,50.83,50.79,50.8,13999.11816578483,33.5043,33.5307,33.5043,33.5109,13999.1182
2009-12-07 11:45:00,50.81,50.84,50.8,50.81,19841.26984126984,33.5175,33.5373,33.5109,33.5175,19841.2698
2009-12-07 11:50:00,50.82,50.83,50.79,50.83,11684.303350970016,33.5241,33.5307,33.5043,33.5307,11684.3034
2009-12-07 11:55:00,50.82,50.84,50.79,50.8,43761.02292768959,33.5241,33.5373,33.5043,33.5109,43761.0229
2009-12-07 12:00:00,50.81,50.82,50.79,50.82,20061.728395061727,33.5175,33.5241,33.5043,33.5241,20061.7284
2009-12-07 12:05:00,50.82,50.86,50.81,50.84,15432.098765432096,33.5241,33.5505,33.5175,33.5373,15432.0988
2009-12-07 12:10:00,50.84,50.87,50.82,50.83,14440.035273368603,33.5373,33.5571,33.5241,33.5307,14440.0353
2009-12-07 12:15:00,50.84,50.85,50.8,50.85,20282.18694885361,33.5373,33.5439,33.5109,33.5439,20282.1869
2009-12-07 12:20:00,50.86,50.86,50.76,50.79,18628.74779541446,33.5505,33.5505,33.4845,33.5043,18628.7478
2009-12-07 12:25:00,50.79,50.8,50.78,50.8,8818.342151675484,33.5043,33.5109,33.4977,33.5109,8818.3422
2009-12-07 12:30:00,50.79,50.8,50.78,50.8,39902.998236331565,33.5043,33.5109,33.4977,33.5109,39902.9982
2009-12-07 12:35:00,50.8,50.83,50.79,50.81,35163.13932980599,33.5109,33.5307,33.5043,33.5175,35163.1393
2009-12-07 12:40:00,50.81,50.83,50.79,50.82,19841.26984126984,33.5175,33.5307,33.5043,33.5241,19841.2698
2009-12-07 12:45:00,50.82,50.83,50.8,50.82,24250.440917107582,33.5241,33.5307,33.5109,33.5241,24250.4409
2009-12-07 12:50:00,50.82,50.82,50.8,50.81,10030.864197530864,33.5241,33.5241,33.5109,33.5175,10030.8642
2009-12-07 12:55:00,50.82,50.85,50.8,50.82,14440.035273368603,33.5241,33.5439,33.5109,33.5241,14440.0353
2009-12-07 13:00:00,50.82,50.82,50.8,50.8,17195.767195767196,33.5241,33.5241,33.5109,33.5109,17195.7672
2009-12-07 13:05:00,50.8,50.82,50.79,50.8,27226.631393298056,33.5109,33.5241,33.5043,33.5109,27226.6314
2009-12-07 13:10:00,50.8,50.87,50.79,50.87,15211.64021164021,33.5109,33.5571,33.5043,33.5571,15211.6402
2009-12-07 13:15:00,50.87,50.95,50.87,50.9,17636.68430335097,33.5571,33.6098,33.5571,33.5768,17636.6843
2009-12-07 13:20:00,50.9,50.96,50.88,50.88,14550.264550264548,33.5768,33.6164,33.5636,33.5636,14550.2646
2009-12-07 13:25:00,50.88,50.92,50.85,50.91,13558.201058201055,33.5636,33.59,33.5439,33.5834,13558.2011
2009-12-07 13:30:00,50.92,50.96,50.9,50.94,13778.659611992944,33.59,33.6164,33.5768,33.6032,13778.6596
2009-12-07 13:35:00,50.94,50.98,50.94,50.96,9810.405643738975,33.6032,33.6296,33.6032,33.6164,9810.4056
2009-12-07 13:40:00,50.96,50.98,50.95,50.96,9700.176366843032,33.6164,33.6296,33.6098,33.6164,9700.1764
2009-12-07 13:45:00,50.95,50.96,50.9,50.91,19951.499118165782,33.6098,33.6164,33.5768,33.5834,19951.4991
2009-12-07 13:50:00,50.91,50.94,50.89,50.94,16754.85008818342,33.5834,33.6032,33.5702,33.6032,16754.8501
2009-12-07 13:55:00,50.93,51.04,50.9,51.03,33619.92945326278,33.5966,33.6692,33.5768,33.6626,33619.9295
2009-12-07 14:00:00,51.02,51.03,50.94,50.95,31084.65608465608,33.656,33.6626,33.6032,33.6098,31084.6561
2009-12-07 14:05:00,50.95,50.96,50.9,50.91,15101.410934744266,33.6098,33.6164,33.5768,33.5834,15101.4109
2009-12-07 14:10:00,50.9,50.9,50.88,50.89,8267.195767195766,33.5768,33.5768,33.5636,33.5702,8267.1958
2009-12-07 14:15:00,50.89,50.96,50.89,50.95,14219.576719576718,33.5702,33.6164,33.5702,33.6098,14219.5767
2009-12-07 14:20:00,50.94,50.97,50.93,50.94,12345.679012345678,33.6032,33.623,33.5966,33.6032,12345.679
2009-12-07 14:25:00,50.94,50.94,50.88,50.88,16754.85008818342,33.6032,33.6032,33.5636,33.5636,16754.8501
2009-12-07 14:30:00,50.88,50.88,50.8,50.82,26785.714285714283,33.5636,33.5636,33.5109,33.5241,26785.7143
2009-12-07 14:35:00,50.82,50.82,50.76,50.81,22597.001763668428,33.5241,33.5241,33.4845,33.5175,22597.0018
2009-12-07 14:40:00,50.81,50.83,50.78,50.79,23699.294532627864,33.5175,33.5307,33.4977,33.5043,23699.2945
2009-12-07 14:45:00,50.79,50.79,50.74,50.77,21715.16754850088,33.5043,33.5043,33.4713,33.4911,21715.1675
2009-12-07 14:50:00,50.76,50.79,50.72,50.77,21825.396825396823,33.4845,33.5043,33.4581,33.4911,21825.3968
2009-12-07 14:55:00,50.78,50.8,50.72,50.73,23478.835978835978,33.4977,33.5109,33.4581,33.4647,23478.836
2009-12-07 15:00:00,50.73,50.78,50.69,50.78,32738.09523809524,33.4647,33.4977,33.4383,33.4977,32738.0952
2009-12-07 15:05:00,50.78,50.84,50.75,50.84,23589.06525573192,33.4977,33.5373,33.4779,33.5373,23589.0653
2009-12-07 15:10:00,50.85,50.88,50.85,50.86,16865.079365079364,33.5439,33.5636,33.5439,33.5505,16865.0794
2009-12-07 15:15:00,50.85,50.89,50.83,50.88,24029.982363315696,33.5439,33.5702,33.5307,33.5636,24029.9824
2009-12-07 15:20:00,50.88,50.88,50.85,50.86,13227.513227513226,33.5636,33.5636,33.5439,33.5505,13227.5132
2009-12-07 15:25:00,50.87,50.88,50.82,50.87,30974.426807760137,33.5571,33.5636,33.5241,33.5571,30974.4268
2009-12-07 15:30:00,50.87,50.96,50.87,50.92,40895.061728395056,33.5571,33.6164,33.5571,33.59,40895.0617
2009-12-07 15:35:00,50.93,50.93,50.85,50.86,27447.089947089946,33.5966,33.5966,33.5439,33.5505,27447.0899
2009-12-07 15:40:00,50.86,50.93,50.84,50.93,42107.58377425044,33.5505,33.5966,33.5373,33.5966,42107.5838
2009-12-07 15:45:00,50.93,50.93,50.86,50.91,49823.63315696648,33.5966,33.5966,33.5505,33.5834,49823.6332
2009-12-07 15:50:00,50.9,50.91,50.86,50.9,30423.28042328042,33.5768,33.5834,33.5505,33.5768,30423.2804
2009-12-07 15:55:00,50.9,50.91,50.88,50.88,47508.81834215167,33.5768,33.5834,33.5636,33.5636,47508.8183
2009-12-08 09:30:00,50.59,50.73,50.26,50.28,30202.821869488533,33.3723,33.4647,33.1547,33.1678,30202.8219
2009-12-08 09:35:00,50.25,50.26,50.08,50.11,19841.26984126984,33.1481,33.1547,33.0359,33.0557,19841.2698
2009-12-08 09:40:00,50.12,50.23,49.9,49.91,51587.30158730158,33.0623,33.1349,32.9172,32.9238,51587.3016
2009-12-08 09:45:00,49.91,50.05,49.9,49.93,30423.28042328042,32.9238,33.0161,32.9172,32.937,30423.2804
2009-12-08 09:50:00,49.94,50.03,49.87,49.98,26895.943562610228,32.9436,33.0029,32.8974,32.97,26895.9436
2009-12-08 09:55:00,49.98,50.04,49.97,50.01,21715.16754850088,32.97,33.0095,32.9634,32.9897,21715.1675
2009-12-08 10:00:00,50.02,50.03,49.96,50.03,18187.830687830687,32.9963,33.0029,32.9568,33.0029,18187.8307
2009-12-08 10:05:00,50.03,50.13,50.03,50.1,20833.33333333333,33.0029,33.0689,33.0029,33.0491,20833.3333
2009-12-08 10:10:00,50.11,50.12,50.01,50.05,23589.06525573192,33.0557,33.0623,32.9897,33.0161,23589.0653
2009-12-08 10:15:00,50.07,50.2,50.06,50.2,19400.352733686064,33.0293,33.1151,33.0227,33.1151,19400.3527
2009-12-08 10:20:00,50.21,50.3,50.2,50.21,16424.162257495587,33.1217,33.181,33.1151,33.1217,16424.1623
2009-12-08 10:25:00,50.21,50.25,50.2,50.23,16975.308641975305,33.1217,33.1481,33.1151,33.1349,16975.3086
2009-12-08 10:30:00,50.24,50.25,50.2,50.2,13558.201058201055,33.1415,33.1481,33.1151,33.1151,13558.2011
2009-12-08 10:35:00,50.2,50.2,50.16,50.2,25793.65079365079,33.1151,33.1151,33.0887,33.1151,25793.6508
2009-12-08 10:40:00,50.2,50.28,50.16,50.27,24801.5873015873,33.1151,33.1678,33.0887,33.1613,24801.5873
2009-12-08 10:45:00,50.25,50.25,50.13,50.13,12345.679012345678,33.1481,33.1481,33.0689,33.0689,12345.679
2009-12-08 10:50:00,50.13,50.13,50.09,50.1,29431.216931216928,33.0689,33.0689,33.0425,33.0491,29431.2169
2009-12-08 10:55:00,50.1,50.18,50.06,50.16,28659.611992945323,33.0491,33.1019,33.0227,33.0887,28659.612
2009-12-08 11:00:00,50.15,50.29,50.11,50.28,18628.74779541446,33.0821,33.1744,33.0557,33.1678,18628.7478
2009-12-08 11:05:00,50.3,50.36,50.27,50.34,23478.835978835978,33.181,33.2206,33.1613,33.2074,23478.836
2009-12-08 11:10:00,50.34,50.36,50.31,50.36,25352.73368606701,33.2074,33.2206,33.1876,33.2206,25352.7337
2009-12-08 11:15:00,50.38,50.39,50.32,50.32,17857.142857142855,33.2338,33.2404,33.1942,33.1942,17857.1429
2009-12-08 11:20:00,50.3,50.31,50.24,50.29,39792.76895943562,33.181,33.1876,33.1415,33.1744,39792.769
2009-12-08 11:25:00,50.29,50.31,50.23,50.25,53791.887125220455,33.1744,33.1876,33.1349,33.1481,53791.8871
2009-12-08 11:30:00,50.24,50.25,50.2,50.2,46957.67195767196,33.1415,33.1481,33.1151,33.1151,46957.672
2009-12-08 11:35:00,50.2,50.21,50.12,50.13,44973.544973544966,33.1151,33.1217,33.0623,33.0689,44973.545
2009-12-08 11:40:00,50.12,50.16,50.1,50.11,36265.43209876543,33.0623,33.0887,33.0491,33.0557,36265.4321
2009-12-08 11:45:00,50.12,50.17,50.09,50.1,22266.3139329806,33.0623,33.0953,33.0425,33.0491,22266.3139
2009-12-08 11:50:00,50.1,50.12,50.05,50.05,22045.85537918871,33.0491,33.0623,33.0161,33.0161,22045.8554
2009-12-08 11:55:00,50.05,50.08,50.03,50.07,24360.670194003524,33.0161,33.0359,33.0029,33.0293,24360.6702
2009-12-08 12:00:00,50.06,50.07,50.03,50.04,15211.64021164021,33.0227,33.0293,33.0029,33.0095,15211.6402
2009-12-08 12:05:00,50.04,50.04,50.0,50.04,20392.416225749555,33.0095,33.0095,32.9831,33.0095,20392.4162
2009-12-08 12:10:00,50.03,50.05,50.0,50.04,19731.040564373896,33.0029,33.0161,32.9831,33.0095,19731.0406
2009-12-08 12:15:00,50.04,50.07,50.03,50.06,23148.148148148142,33.0095,33.0293,33.0029,33.0227,23148.1481
2009-12-08 12:20:00,50.06,50.11,50.06,50.1,14991.181657848325,33.0227,33.0557,33.0227,33.0491,14991.1817
2009-12-08 12:25:00,50.1,50.11,49.99,50.0,25573.192239858905,33.0491,33.0557,32.9765,32.9831,25573.1922
2009-12-08 12:30:00,50.0,50.0,49.97,49.99,30753.96825396825,32.9831,32.9831,32.9634,32.9765,30753.9683
2009-12-08 12:35:00,49.98,50.0,49.98,50.0,20502.6455026455,32.97,32.9831,32.97,32.9831,20502.6455
2009-12-08 12:40:00,50.02,50.06,50.02,50.05,16313.932980599646,32.9963,33.0227,32.9963,33.0161,16313.933
2009-12-08 12:45:00,50.04,50.06,50.01,50.01,7826.278659611992,33.0095,33.0227,32.9897,32.9897,7826.2787
2009-12-08 12:50:00,50.01,50.04,50.0,50.03,19620.81128747795,32.9897,33.0095,32.9831,33.0029,19620.8113
2009-12-08 12:55:00,50.03,50.05,50.0,50.04,24691.358024691355,33.0029,33.0161,32.9831,33.0095,24691.358
2009-12-08 13:00:00,50.03,50.1,50.03,50.08,25132.27513227513,33.0029,33.0491,33.0029,33.0359,25132.2751
2009-12-08 13:05:00,50.09,50.09,50.07,50.07,19620.81128747795,33.0425,33.0425,33.0293,33.0293,19620.8113
2009-12-08 13:10:00,50.07,50.07,49.95,49.96,29210.75837742504,33.0293,33.0293,32.9502,32.9568,29210.7584
2009-12-08 13:15:00,49.96,50.01,49.96,50.01,18738.977072310405,32.9568,32.9897,32.9568,32.9897,18738.9771
2009-12-08 13:20:00,50.02,50.02,49.91,49.92,32297.17813051146,32.9963,32.9963,32.9238,32.9304,32297.1781
2009-12-08 13:25:00,49.92,49.97,49.9,49.91,50374.7795414462,32.9304,32.9634,32.9172,32.9238,50374.7795
2009-12-08 13:30:00,49.91,49.91,49.86,49.9,62940.917107583766,32.9238,32.9238,32.8908,32.9172,62940.9171
2009-12-08 13:35:00,49.91,49.94,49.87,49.88,24691.358024691355,32.9238,32.9436,32.8974,32.904,24691.358
2009-12-08 13:40:00,49.88,49.91,49.86,49.86,42438.271604938265,32.904,32.9238,32.8908,32.8908,42438.2716
2009-12-08 13:45:00,49.85,49.94,49.84,49.9,34611.992945326274,32.8842,32.9436,32.8776,32.9172,34611.9929
2009-12-08 13:50:00,49.91,49.91,49.88,49.9,22707.231040564373,32.9238,32.9238,32.904,32.9172,22707.231
2009-12-08 13:55:00,49.89,49.92,49.87,49.91,17085.53791887125,32.9106,32.9304,32.8974,32.9238,17085.5379
2009-12-08 14:00:00,49.91,49.91,49.83,49.84,22045.85537918871,32.9238,32.9238,32.871,32.8776,22045.8554
2009-12-08 14:05:00,49.84,49.93,49.83,49.92,23368.60670194004,32.8776,32.937,32.871,32.9304,23368.6067
2009-12-08 14:10:00,49.92,49.92,49.9,49.91,17195.767195767196,32.9304,32.9304,32.9172,32.9238,17195.7672
2009-12-08 14:15:00,49.91,49.91,49.87,49.88,28769.841269841265,32.9238,32.9238,32.8974,32.904,28769.8413
2009-12-08 14:20:00,49.87,49.88,49.82,49.83,30313.05114638448,32.8974,32.904,32.8644,32.871,30313.0511
2009-12-08 14:25:00,49.84,49.85,49.81,49.81,38470.0176366843,32.8776,32.8842,32.8578,32.8578,38470.0176
2009-12-08 14:30:00,49.81,49.9,49.81,49.83,27777.777777777774,32.8578,32.9172,32.8578,32.871,27777.7778
2009-12-08 14:35:00,49.83,49.83,49.76,49.81,28328.92416225749,32.871,32.871,32.8248,32.8578,28328.9242
2009-12-08 14:40:00,49.81,49.83,49.76,49.82,58862.433862433856,32.8578,32.871,32.8248,32.8644,58862.4339
2009-12-08 14:45:00,49.82,49.83,49.74,49.76,36485.89065255732,32.8644,32.871,32.8116,32.8248,36485.8907
2009-12-08 14:50:00,49.75,49.79,49.71,49.78,57319.22398589065,32.8182,32.8446,32.7918,32.838,57319.224
2009-12-08 14:55:00,49.78,49.8,49.74,49.74,34391.53439153439,32.838,32.8512,32.8116,32.8116,34391.5344
2009-12-08 15:00:00,49.74,49.81,49.74,49.8,42328.04232804232,32.8116,32.8578,32.8116,32.8512,42328.0423
2009-12-08 15:05:00,49.8,49.84,49.79,49.84,43540.5643738977,32.8512,32.8776,32.8446,32.8776,43540.5644
2009-12-08 15:10:00,49.84,49.87,49.79,49.8,69334.2151675485,32.8776,32.8974,32.8446,32.8512,69334.2152
2009-12-08 15:15:00,49.8,49.81,49.78,49.81,43981.481481481474,32.8512,32.8578,32.838,32.8578,43981.4815
2009-12-08 15:20:00,49.81,49.86,49.8,49.85,42328.04232804232,32.8578,32.8908,32.8512,32.8842,42328.0423
2009-12-08 15:25:00,49.85,49.92,49.83,49.88,30313.05114638448,32.8842,32.9304,32.871,32.904,30313.0511
2009-12-08 15:30:00,49.89,49.97,49.88,49.94,43540.5643738977,32.9106,32.9634,32.904,32.9436,43540.5644
2009-12-08 15:35:00,49.94,50.0,49.87,49.89,47067.90123456789,32.9436,32.9831,32.8974,32.9106,47067.9012
2009-12-08 15:40:00,49.89,49.92,49.88,49.91,62720.45855379188,32.9106,32.9304,32.904,32.9238,62720.4586
2009-12-08 15:45:00,49.91,49.94,49.88,49.93,30533.509700176364,32.9238,32.9436,32.904,32.937,30533.5097
2009-12-08 15:50:00,49.93,49.94,49.87,49.91,51697.53086419753,32.937,32.9436,32.8974,32.9238,51697.5309
2009-12-08 15:55:00,49.91,49.94,49.91,49.94,98214.28571428572,32.9238,32.9436,32.9238,32.9436,98214.2857
2009-12-09 09:30:00,49.81,50.12,49.65,49.67,63161.375661375656,32.8578,33.0623,32.7523,32.7655,63161.3757
2009-12-09 09:35:00,49.65,49.66,49.42,49.44,28218.69488536155,32.7523,32.7589,32.6005,32.6137,28218.6949
2009-12-09 09:40:00,49.44,49.45,49.17,49.18,26234.567901234564,32.6137,32.6203,32.4356,32.4422,26234.5679
2009-12-09 09:45:00,49.19,49.37,49.19,49.32,23809.52380952381,32.4488,32.5676,32.4488,32.5346,23809.5238
2009-12-09 09:50:00,49.32,49.51,49.31,49.49,10802.469135802468,32.5346,32.6599,32.528,32.6467,10802.4691
2009-12-09 09:55:00,49.47,49.47,49.37,49.4,18849.206349206343,32.6335,32.6335,32.5676,32.5873,18849.2063
2009-12-09 10:00:00,49.41,49.48,49.37,49.37,42989.41798941798,32.5939,32.6401,32.5676,32.5676,42989.418
2009-12-09 10:05:00,49.37,49.42,49.36,49.42,16975.308641975305,32.5676,32.6005,32.561,32.6005,16975.3086
2009-12-09 10:10:00,49.42,49.43,49.38,49.39,10030.864197530864,32.6005,32.6071,32.5742,32.5807,10030.8642
2009-12-09 10:15:00,49.38,49.38,49.29,49.3,18408.289241622573,32.5742,32.5742,32.5148,32.5214,18408.2892
2009-12-09 10:20:00,49.3,49.32,49.28,49.3,15652.557319223984,32.5214,32.5346,32.5082,32.5214,15652.5573
2009-12-09 10:25:00,49.3,49.3,49.23,49.24,23699.294532627864,32.5214,32.5214,32.4752,32.4818,23699.2945
2009-12-09 10:30:00,49.24,49.27,49.12,49.19,61507.9365079365,32.4818,32.5016,32.4026,32.4488,61507.9365
2009-12-09 10:35:00,49.18,49.2,49.07,49.19,40233.68606701939,32.4422,32.4554,32.3697,32.4488,40233.6861
2009-12-09 10:40:00,49.2,49.28,49.19,49.24,41446.20811287477,32.4554,32.5082,32.4488,32.4818,41446.2081
2009-12-09 10:45:00,49.23,49.32,49.22,49.31,42768.9594356261,32.4752,32.5346,32.4686,32.528,42768.9594
2009-12-09 10:50:00,49.32,49.38,49.27,49.31,28990.299823633155,32.5346,32.5742,32.5016,32.528,28990.2998
2009-12-09 10:55:00,49.31,49.32,49.27,49.28,17526.455026455023,32.528,32.5346,32.5016,32.5082,17526.455
2009-12-09 11:00:00,49.29,49.31,49.24,49.24,25573.192239858905,32.5148,32.528,32.4818,32.4818,25573.1922
2009-12-09 11:05:00,49.24,49.29,49.24,49.28,29651.67548500881,32.4818,32.5148,32.4818,32.5082,29651.6755
2009-12-09 11:10:00,49.27,49.29,49.23,49.25,33840.38800705467,32.5016,32.5148,32.4752,32.4884,33840.388
2009-12-09 11:15:00,49.26,49.4,49.25,49.37,36044.97354497354,32.495,32.5873,32.4884,32.5676,36044.9735
2009-12-09 11:20:00,49.38,49.44,49.37,49.39,22707.231040564373,32.5742,32.6137,32.5676,32.5807,22707.231
2009-12-09 11:25:00,49.4,49.42,49.38,49.39,10471.781305114637,32.5873,32.6005,32.5742,32.5807,10471.7813
2009-12-09 11:30:00,49.39,49.39,49.31,49.31,23148.148148148142,32.5807,32.5807,32.528,32.528,23148.1481
2009-12-09 11:35:00,49.31,49.31,49.22,49.22,26124.338624338623,32.528,32.528,32.4686,32.4686,26124.3386
2009-12-09 11:40:00,49.23,49.25,49.19,49.19,21384.47971781305,32.4752,32.4884,32.4488,32.4488,21384.4797
2009-12-09 11:45:00,49.19,49.24,49.17,49.21,22266.3139329806,32.4488,32.4818,32.4356,32.462,22266.3139
2009-12-09 11:50:00,49.21,49.23,49.19,49.23,28108.465608465605,32.462,32.4752,32.4488,32.4752,28108.4656
2009-12-09 11:55:00,49.22,49.24,49.21,49.22,9369.488536155202,32.4686,32.4818,32.462,32.4686,9369.4885
2009-12-09 12:00:00,49.21,49.22,49.19,49.19,17085.53791887125,32.462,32.4686,32.4488,32.4488,17085.5379
2009-12-09 12:05:00,49.19,49.22,49.18,49.2,44753.08641975308,32.4488,32.4686,32.4422,32.4554,44753.0864
2009-12-09 12:10:00,49.18,49.2,49.17,49.18,28659.611992945323,32.4422,32.4554,32.4356,32.4422,28659.612
2009-12-09 12:15:00,49.18,49.19,49.12,49.13,36706.3492063492,32.4422,32.4488,32.4026,32.4092,36706.3492
2009-12-09 12:20:00,49.13,49.14,49.09,49.12,33509.70017636684,32.4092,32.4158,32.3829,32.4026,33509.7002
2009-12-09 12:25:00,49.12,49.12,49.07,49.09,19620.81128747795,32.4026,32.4026,32.3697,32.3829,19620.8113
2009-12-09 12:30:00,49.09,49.11,49.03,49.03,21494.70899470899,32.3829,32.396,32.3433,32.3433,21494.709
2009-12-09 12:35:00,49.03,49.09,49.03,49.08,20171.95767195767,32.3433,32.3829,32.3433,32.3763,20171.9577
2009-12-09 12:40:00,49.08,49.1,49.04,49.04,15652.557319223984,32.3763,32.3894,32.3499,32.3499,15652.5573
2009-12-09 12:45:00,49.03,49.06,49.01,49.04,17305.996472663137,32.3433,32.3631,32.3301,32.3499,17305.9965
2009-12-09 12:50:00,49.03,49.09,49.03,49.07,32076.719576719574,32.3433,32.3829,32.3433,32.3697,32076.7196
2009-12-09 12:55:00,49.06,49.1,49.05,49.09,47508.81834215167,32.3631,32.3894,32.3565,32.3829,47508.8183
2009-12-09 13:00:00,49.09,49.09,48.94,49.0,59634.03880070546,32.3829,32.3829,32.2839,32.3235,59634.0388
2009-12-09 13:05:00,49.0,49.03,48.95,49.01,25022.045855379187,32.3235,32.3433,32.2905,32.3301,25022.0459
2009-12-09 13:10:00,49.01,49.05,48.97,49.05,20171.95767195767,32.3301,32.3565,32.3037,32.3565,20171.9577
2009-12-09 13:15:00,49.05,49.06,49.04,49.04,9700.176366843032,32.3565,32.3631,32.3499,32.3499,9700.1764
2009-12-09 13:20:00,49.04,49.06,49.04,49.06,17195.767195767196,32.3499,32.3631,32.3499,32.3631,17195.7672
2009-12-09 13:25:00,49.05,49.08,49.03,49.06,28328.92416225749,32.3565,32.3763,32.3433,32.3631,28328.9242
2009-12-09 13:30:00,49.07,49.08,48.99,49.0,19179.894179894178,32.3697,32.3763,32.3169,32.3235,19179.8942
2009-12-09 13:35:00,49.01,49.02,48.97,48.99,28990.299823633155,32.3301,32.3367,32.3037,32.3169,28990.2998
2009-12-09 13:40:00,48.98,48.99,48.9,48.94,28659.611992945323,32.3103,32.3169,32.2575,32.2839,28659.612
2009-12-09 13:45:00,48.95,49.0,48.95,48.99,23368.60670194004,32.2905,32.3235,32.2905,32.3169,23368.6067
2009-12-09 13:50:00,48.99,49.06,48.99,49.01,15762.786596119928,32.3169,32.3631,32.3169,32.3301,15762.7866
2009-12-09 13:55:00,49.01,49.03,48.96,48.96,16865.079365079364,32.3301,32.3433,32.2971,32.2971,16865.0794
2009-12-09 14:00:00,48.96,49.09,48.95,49.08,24691.358024691355,32.2971,32.3829,32.2905,32.3763,24691.358
2009-12-09 14:05:00,49.08,49.12,49.06,49.1,18298.059964726628,32.3763,32.4026,32.3631,32.3894,18298.06
2009-12-09 14:10:00,49.09,49.1,49.08,49.1,10692.239858906523,32.3829,32.3894,32.3763,32.3894,10692.2399
2009-12-09 14:15:00,49.11,49.14,49.09,49.12,18738.977072310405,32.396,32.4158,32.3829,32.4026,18738.9771
2009-12-09 14:20:00,49.12,49.16,49.12,49.12,18518.518518518515,32.4026,32.429,32.4026,32.4026,18518.5185
2009-12-09 14:25:00,49.12,49.14,49.05,49.05,23037.9188712522,32.4026,32.4158,32.3565,32.3565,23037.9189
2009-12-09 14:30:00,49.05,49.12,49.05,49.11,15542.32804232804,32.3565,32.4026,32.3565,32.396,15542.328
2009-12-09 14:35:00,49.12,49.2,49.11,49.18,28218.69488536155,32.4026,32.4554,32.396,32.4422,28218.6949
2009-12-09 14:40:00,49.17,49.2,49.14,49.18,15432.098765432096,32.4356,32.4554,32.4158,32.4422,15432.0988
2009-12-09 14:45:00,49.17,49.19,49.15,49.16,20392.416225749555,32.4356,32.4488,32.4224,32.429,20392.4162
2009-12-09 14:50:00,49.16,49.26,49.15,49.21,28108.465608465605,32.429,32.495,32.4224,32.462,28108.4656
2009-12-09 14:55:00,49.21,49.23,49.18,49.19,18959.43562610229,32.462,32.4752,32.4422,32.4488,18959.4356
2009-12-09 15:00:00,49.2,49.29,49.18,49.27,22707.231040564373,32.4554,32.5148,32.4422,32.5016,22707.231
2009-12-09 15:05:00,49.27,49.27,49.23,49.24,46516.754850088175,32.5016,32.5016,32.4752,32.4818,46516.7549
2009-12-09 15:10:00,49.24,49.27,49.24,49.26,50485.00881834215,32.4818,32.5016,32.4818,32.495,50485.0088
2009-12-09 15:15:00,49.25,49.25,49.19,49.21,39682.53968253968,32.4884,32.4884,32.4488,32.462,39682.5397
2009-12-09 15:20:00,49.21,49.24,49.19,49.22,64925.04409171075,32.462,32.4818,32.4488,32.4686,64925.0441
2009-12-09 15:25:00,49.22,49.23,49.19,49.21,29651.67548500881,32.4686,32.4752,32.4488,32.462,29651.6755
2009-12-09 15:30:00,49.21,49.23,49.2,49.22,44091.71075837742,32.462,32.4752,32.4554,32.4686,44091.7108
2009-12-09 15:35:00,49.22,49.22,49.18,49.18,52689.59435626102,32.4686,32.4686,32.4422,32.4422,52689.5944
2009-12-09 15:40:00,49.19,49.27,49.19,49.27,65035.27336860669,32.4488,32.5016,32.4488,32.5016,65035.2734
2009-12-09 15:45:00,49.26,49.32,49.25,49.32,46847.44268077601,32.495,32.5346,32.4884,32.5346,46847.4427
2009-12-09 15:50:00,49.32,49.36,49.31,49.36,44973.544973544966,32.5346,32.561,32.528,32.561,44973.545
2009-12-09 15:55:00,49.36,49.37,49.32,49.32,76058.20105820106,32.561,32.5676,32.5346,32.5346,76058.2011
2009-12-10 09:30:00,49.47,49.92,49.47,49.87,20061.728395061727,32.6335,32.9304,32.6335,32.8974,20061.7284
2009-12-10 09:35:00,49.87,49.93,49.81,49.85,42217.81305114638,32.8974,32.937,32.8578,32.8842,42217.8131
2009-12-10 09:40:00,49.89,49.91,49.78,49.81,21494.70899470899,32.9106,32.9238,32.838,32.8578,21494.709
2009-12-10 09:45:00,49.82,49.89,49.77,49.84,25352.73368606701,32.8644,32.9106,32.8314,32.8776,25352.7337
2009-12-10 09:50:00,49.83,49.83,49.71,49.75,16534.391534391532,32.871,32.871,32.7918,32.8182,16534.3915
2009-12-10 09:55:00,49.74,49.8,49.7,49.74,14440.035273368603,32.8116,32.8512,32.7852,32.8116,14440.0353
2009-12-10 10:00:00,49.75,49.78,49.67,49.67,19731.040564373896,32.8182,32.838,32.7655,32.7655,19731.0406
2009-12-10 10:05:00,49.67,49.71,49.57,49.57,21825.396825396823,32.7655,32.7918,32.6995,32.6995,21825.3968
2009-12-10 10:10:00,49.59,49.62,49.47,49.47,17857.142857142855,32.7127,32.7325,32.6335,32.6335,17857.1429
2009-12-10 10:15:00,49.48,49.53,49.47,49.5,20282.18694885361,32.6401,32.6731,32.6335,32.6533,20282.1869
2009-12-10 10:20:00,49.49,49.57,49.47,49.51,16203.703703703704,32.6467,32.6995,32.6335,32.6599,16203.7037
2009-12-10 10:25:00,49.51,49.54,49.45,49.47,26234.567901234564,32.6599,32.6797,32.6203,32.6335,26234.5679
2009-12-10 10:30:00,49.49,49.61,49.47,49.6,20943.56261022928,32.6467,32.7259,32.6335,32.7193,20943.5626
2009-12-10 10:35:00,49.63,49.63,49.56,49.59,18628.74779541446,32.7391,32.7391,32.6929,32.7127,18628.7478
2009-12-10 10:40:00,49.59,49.68,49.59,49.65,16424.162257495587,32.7127,32.7721,32.7127,32.7523,16424.1623
2009-12-10 10:45:00,49.65,49.71,49.61,49.66,22817.460317460314,32.7523,32.7918,32.7259,32.7589,22817.4603
2009-12-10 10:50:00,49.68,49.68,49.61,49.61,25462.96296296296,32.7721,32.7721,32.7259,32.7259,25462.963
2009-12-10 10:55:00,49.61,49.64,49.59,49.61,21494.70899470899,32.7259,32.7457,32.7127,32.7259,21494.709
2009-12-10 11:00:00,49.61,49.68,49.6,49.68,17526.455026455023,32.7259,32.7721,32.7193,32.7721,17526.455
2009-12-10 11:05:00,49.67,49.68,49.63,49.67,16093.474426807756,32.7655,32.7721,32.7391,32.7655,16093.4744
2009-12-10 11:10:00,49.67,49.71,49.66,49.67,26675.485008818338,32.7655,32.7918,32.7589,32.7655,26675.485
2009-12-10 11:15:00,49.67,49.81,49.67,49.79,34501.76366843033,32.7655,32.8578,32.7655,32.8446,34501.7637
2009-12-10 11:20:00,49.8,49.81,49.76,49.81,21384.47971781305,32.8512,32.8578,32.8248,32.8578,21384.4797
2009-12-10 11:25:00,49.81,49.82,49.73,49.73,26124.338624338623,32.8578,32.8644,32.805,32.805,26124.3386
2009-12-10 11:30:00,49.72,49.76,49.68,49.71,23589.06525573192,32.7984,32.8248,32.7721,32.7918,23589.0653
2009-12-10 11:35:00,49.7,49.74,49.67,49.73,23148.148148148142,32.7852,32.8116,32.7655,32.805,23148.1481
2009-12-10 11:40:00,49.72,49.73,49.67,49.69,21384.47971781305,32.7984,32.805,32.7655,32.7786,21384.4797
2009-12-10 11:45:00,49.68,49.71,49.67,49.69,11904.761904761905,32.7721,32.7918,32.7655,32.7786,11904.7619
2009-12-10 11:50:00,49.69,49.7,49.64,49.67,27336.860670194,32.7786,32.7852,32.7457,32.7655,27336.8607
2009-12-10 11:55:00,49.67,49.69,49.62,49.63,17416.225749559082,32.7655,32.7786,32.7325,32.7391,17416.2257
2009-12-10 12:00:00,49.63,49.7,49.63,49.69,13007.05467372134,32.7391,32.7852,32.7391,32.7786,13007.0547
2009-12-10 12:05:00,49.69,49.73,49.67,49.68,23699.294532627864,32.7786,32.805,32.7655,32.7721,23699.2945
2009-12-10 12:10:00,49.68,49.71,49.62,49.68,17857.142857142855,32.7721,32.7918,32.7325,32.7721,17857.1429
2009-12-10 12:15:00,49.69,49.71,49.67,49.7,15101.410934744266,32.7786,32.7918,32.7655,32.7852,15101.4109
2009-12-10 12:20:00,49.7,49.72,49.69,49.7,9810.405643738975,32.7852,32.7984,32.7786,32.7852,9810.4056
2009-12-10 12:25:00,49.7,49.71,49.62,49.62,72641.0934744268,32.7852,32.7918,32.7325,32.7325,72641.0935
2009-12-10 12:30:00,49.61,49.68,49.56,49.68,18187.830687830687,32.7259,32.7721,32.6929,32.7721,18187.8307
2009-12-10 12:35:00,49.69,49.7,49.61,49.64,34281.305114638446,32.7786,32.7852,32.7259,32.7457,34281.3051
2009-12-10 12:40:00,49.63,49.68,49.63,49.68,11574.074074074071,32.7391,32.7721,32.7391,32.7721,11574.0741
2009-12-10 12:45:00,49.66,49.79,49.66,49.78,9369.488536155202,32.7589,32.8446,32.7589,32.838,9369.4885
2009-12-10 12:50:00,49.78,49.8,49.77,49.78,12455.90828924162,32.838,32.8512,32.8314,32.838,12455.9083
2009-12-10 12:55:00,49.79,49.81,49.79,49.81,10030.864197530864,32.8446,32.8578,32.8446,32.8578,10030.8642
2009-12-10 13:00:00,49.8,49.81,49.73,49.76,25573.192239858905,32.8512,32.8578,32.805,32.8248,25573.1922
2009-12-10 13:05:00,49.75,49.8,49.74,49.74,17305.996472663137,32.8182,32.8512,32.8116,32.8116,17305.9965
2009-12-10 13:10:00,49.74,49.75,49.71,49.71,13447.971781305114,32.8116,32.8182,32.7918,32.7918,13447.9718
2009-12-10 13:15:00,49.7,49.74,49.7,49.71,10361.552028218694,32.7852,32.8116,32.7852,32.7918,10361.552
2009-12-10 13:20:00,49.71,49.74,49.7,49.71,15432.098765432096,32.7918,32.8116,32.7852,32.7918,15432.0988
2009-12-10 13:25:00,49.71,49.71,49.7,49.71,8267.195767195766,32.7918,32.7918,32.7852,32.7918,8267.1958
2009-12-10 13:30:00,49.71,49.75,49.71,49.74,6944.444444444443,32.7918,32.8182,32.7918,32.8116,6944.4444
2009-12-10 13:35:00,49.73,49.81,49.73,49.8,14991.181657848325,32.805,32.8578,32.805,32.8512,14991.1817
2009-12-10 13:40:00,49.8,49.81,49.73,49.78,14550.264550264548,32.8512,32.8578,32.805,32.838,14550.2646
2009-12-10 13:45:00,49.78,49.78,49.74,49.74,7164.902998236331,32.838,32.838,32.8116,32.8116,7164.903
2009-12-10 13:50:00,49.74,49.77,49.74,49.74,9369.488536155202,32.8116,32.8314,32.8116,32.8116,9369.4885
2009-12-10 13:55:00,49.73,49.83,49.71,49.82,12125.220458553791,32.805,32.871,32.7918,32.8644,12125.2205
2009-12-10 14:00:00,49.81,49.85,49.81,49.85,20171.95767195767,32.8578,32.8842,32.8578,32.8842,20171.9577
2009-12-10 14:05:00,49.84,49.87,49.79,49.79,31194.885361552024,32.8776,32.8974,32.8446,32.8446,31194.8854
2009-12-10 14:10:00,49.81,49.81,49.71,49.71,30643.738977072306,32.8578,32.8578,32.7918,32.7918,30643.739
2009-12-10 14:15:00,49.71,49.73,49.7,49.71,14660.493827160491,32.7918,32.805,32.7852,32.7918,14660.4938
2009-12-10 14:20:00,49.72,49.72,49.7,49.71,17305.996472663137,32.7984,32.7984,32.7852,32.7918,17305.9965
2009-12-10 14:25:00,49.71,49.71,49.7,49.71,17526.455026455023,32.7918,32.7918,32.7852,32.7918,17526.455
2009-12-10 14:30:00,49.71,49.71,49.69,49.7,19400.352733686064,32.7918,32.7918,32.7786,32.7852,19400.3527
2009-12-10 14:35:00,49.71,49.71,49.64,49.64,20282.18694885361,32.7918,32.7918,32.7457,32.7457,20282.1869
2009-12-10 14:40:00,49.64,49.66,49.62,49.63,15101.410934744266,32.7457,32.7589,32.7325,32.7391,15101.4109
2009-12-10 14:45:00,49.64,49.64,49.62,49.63,9259.259259259255,32.7457,32.7457,32.7325,32.7391,9259.2593
2009-12-10 14:50:00,49.64,49.64,49.61,49.62,19841.26984126984,32.7457,32.7457,32.7259,32.7325,19841.2698
2009-12-10 14:55:00,49.62,49.64,49.61,49.64,28549.38271604938,32.7325,32.7457,32.7259,32.7457,28549.3827
2009-12-10 15:00:00,49.65,49.67,49.64,49.64,42438.271604938265,32.7523,32.7655,32.7457,32.7457,42438.2716
2009-12-10 15:05:00,49.65,49.68,49.63,49.68,49382.71604938271,32.7523,32.7721,32.7391,32.7721,49382.716
2009-12-10 15:10:00,49.67,49.68,49.66,49.67,24360.670194003524,32.7655,32.7721,32.7589,32.7655,24360.6702
2009-12-10 15:15:00,49.67,49.68,49.66,49.67,22376.54320987654,32.7655,32.7721,32.7589,32.7655,22376.5432
2009-12-10 15:20:00,49.67,49.67,49.64,49.66,39131.39329805997,32.7655,32.7655,32.7457,32.7589,39131.3933
2009-12-10 15:25:00,49.67,49.68,49.58,49.59,52469.13580246913,32.7655,32.7721,32.7061,32.7127,52469.1358
2009-12-10 15:30:00,49.59,49.6,49.54,49.6,42989.41798941798,32.7127,32.7193,32.6797,32.7193,42989.418
2009-12-10 15:35:00,49.6,49.69,49.59,49.67,43209.87654320987,32.7193,32.7786,32.7127,32.7655,43209.8765
2009-12-10 15:40:00,49.67,49.7,49.65,49.7,47949.735449735446,32.7655,32.7852,32.7523,32.7852,47949.7354
2009-12-10 15:45:00,49.69,49.7,49.65,49.67,65806.8783068783,32.7786,32.7852,32.7523,32.7655,65806.8783
2009-12-10 15:50:00,49.67,49.67,49.62,49.64,40233.68606701939,32.7655,32.7655,32.7325,32.7457,40233.6861
2009-12-10 15:55:00,49.64,49.7,49.63,49.68,77270.72310405642,32.7457,32.7852,32.7391,32.7721,77270.7231
2009-12-11 09:30:00,49.96,50.38,49.96,50.34,43650.79365079365,32.9568,33.2338,32.9568,33.2074,43650.7937
2009-12-11 09:35:00,50.33,50.39,50.18,50.24,53130.51146384479,33.2008,33.2404,33.1019,33.1415,53130.5115
2009-12-11 09:40:00,50.26,50.41,50.23,50.29,32517.636684303347,33.1547,33.2536,33.1349,33.1744,32517.6367
2009-12-11 09:45:00,50.31,50.38,50.26,50.27,51036.155202821865,33.1876,33.2338,33.1547,33.1613,51036.1552
2009-12-11 09:50:00,50.26,50.36,50.21,50.33,23589.06525573192,33.1547,33.2206,33.1217,33.2008,23589.0653
2009-12-11 09:55:00,50.33,50.41,50.2,50.22,55114.638447971774,33.2008,33.2536,33.1151,33.1283,55114.6384
2009-12-11 10:00:00,50.23,50.26,50.13,50.14,34722.22222222222,33.1349,33.1547,33.0689,33.0755,34722.2222
2009-12-11 10:05:00,50.15,50.17,50.04,50.06,30313.05114638448,33.0821,33.0953,33.0095,33.0227,30313.0511
2009-12-11 10:10:00,50.07,50.2,50.07,50.14,24250.440917107582,33.0293,33.1151,33.0293,33.0755,24250.4409
2009-12-11 10:15:00,50.14,50.18,50.05,50.17,16534.391534391532,33.0755,33.1019,33.0161,33.0953,16534.3915
2009-12-11 10:20:00,50.16,50.24,50.11,50.19,29982.36331569665,33.0887,33.1415,33.0557,33.1085,29982.3633
2009-12-11 10:25:00,50.17,50.19,50.07,50.07,23699.294532627864,33.0953,33.1085,33.0293,33.0293,23699.2945
2009-12-11 10:30:00,50.07,50.11,50.04,50.04,26124.338624338623,33.0293,33.0557,33.0095,33.0095,26124.3386
2009-12-11 10:35:00,50.03,50.1,49.99,50.03,29100.529100529096,33.0029,33.0491,32.9765,33.0029,29100.5291
2009-12-11 10:40:00,50.04,50.13,50.04,50.07,18849.206349206343,33.0095,33.0689,33.0095,33.0293,18849.2063
2009-12-11 10:45:00,50.07,50.13,50.03,50.09,28218.69488536155,33.0293,33.0689,33.0029,33.0425,28218.6949
2009-12-11 10:50:00,50.08,50.14,50.08,50.12,12676.366843033507,33.0359,33.0755,33.0359,33.0623,12676.3668
2009-12-11 10:55:00,50.14,50.18,50.12,50.15,8267.195767195766,33.0755,33.1019,33.0623,33.0821,8267.1958
2009-12-11 11:00:00,50.18,50.18,50.09,50.09,11353.615520282186,33.1019,33.1019,33.0425,33.0425,11353.6155
2009-12-11 11:05:00,50.1,50.1,50.09,50.1,7936.507936507935,33.0491,33.0491,33.0425,33.0491,7936.5079
2009-12-11 11:10:00,50.09,50.15,50.09,50.13,24801.5873015873,33.0425,33.0821,33.0425,33.0689,24801.5873
2009-12-11 11:15:00,50.14,50.18,50.11,50.11,18187.830687830687,33.0755,33.1019,33.0557,33.0557,18187.8307
2009-12-11 11:20:00,50.11,50.12,50.05,50.05,23258.377425044087,33.0557,33.0623,33.0161,33.0161,23258.3774
2009-12-11 11:25:00,50.05,50.06,49.97,49.99,28218.69488536155,33.0161,33.0227,32.9634,32.9765,28218.6949
2009-12-11 11:30:00,50.0,50.02,49.98,50.0,23258.377425044087,32.9831,32.9963,32.97,32.9831,23258.3774
2009-12-11 11:35:00,50.0,50.0,49.98,49.99,13999.11816578483,32.9831,32.9831,32.97,32.9765,13999.1182
2009-12-11 11:40:00,49.98,50.02,49.95,50.0,18738.977072310405,32.97,32.9963,32.9502,32.9831,18738.9771
2009-12-11 11:45:00,50.0,50.0,49.94,49.96,18628.74779541446,32.9831,32.9831,32.9436,32.9568,18628.7478
2009-12-11 11:50:00,49.97,49.99,49.93,49.96,18738.977072310405,32.9634,32.9765,32.937,32.9568,18738.9771
2009-12-11 11:55:00,49.96,49.96,49.91,49.93,39682.53968253968,32.9568,32.9568,32.9238,32.937,39682.5397
2009-12-11 12:00:00,49.94,49.99,49.93,49.98,7826.278659611992,32.9436,32.9765,32.937,32.97,7826.2787
2009-12-11 12:05:00,49.97,50.08,49.97,50.07,12235.449735449734,32.9634,33.0359,32.9634,33.0293,12235.4497
2009-12-11 12:10:00,50.08,50.1,50.05,50.05,15101.410934744266,33.0359,33.0491,33.0161,33.0161,15101.4109
2009-12-11 12:15:00,50.06,50.06,50.0,50.0,10030.864197530864,33.0227,33.0227,32.9831,32.9831,10030.8642
2009-12-11 12:20:00,50.0,50.07,50.0,50.05,9479.717813051146,32.9831,33.0293,32.9831,33.0161,9479.7178
2009-12-11 12:25:00,50.07,50.07,50.04,50.04,10692.239858906523,33.0293,33.0293,33.0095,33.0095,10692.2399
2009-12-11 12:30:00,50.04,50.04,50.0,50.0,14109.347442680775,33.0095,33.0095,32.9831,32.9831,14109.3474
2009-12-11 12:35:00,50.01,50.01,49.96,49.96,16975.308641975305,32.9897,32.9897,32.9568,32.9568,16975.3086
2009-12-11 12:40:00,49.96,49.97,49.94,49.95,10802.469135802468,32.9568,32.9634,32.9436,32.9502,10802.4691
2009-12-11 12:45:00,49.95,49.99,49.93,49.99,20723.104056437387,32.9502,32.9765,32.937,32.9765,20723.1041
2009-12-11 12:50:00,49.99,50.07,49.99,50.07,11904.761904761905,32.9765,33.0293,32.9765,33.0293,11904.7619
2009-12-11 12:55:00,50.07,50.1,50.05,50.08,21825.396825396823,33.0293,33.0491,33.0161,33.0359,21825.3968
2009-12-11 13:00:00,50.09,50.1,50.04,50.05,10692.239858906523,33.0425,33.0491,33.0095,33.0161,10692.2399
2009-12-11 13:05:00,50.05,50.05,50.03,50.04,16424.162257495587,33.0161,33.0161,33.0029,33.0095,16424.1623
2009-12-11 13:10:00,50.05,50.05,50.03,50.03,4739.858906525573,33.0161,33.0161,33.0029,33.0029,4739.8589
2009-12-11 13:15:00,50.03,50.04,50.02,50.03,17085.53791887125,33.0029,33.0095,32.9963,33.0029,17085.5379
2009-12-11 13:20:00,50.03,50.07,50.01,50.06,19951.499118165782,33.0029,33.0293,32.9897,33.0227,19951.4991
2009-12-11 13:25:00,50.05,50.05,50.01,50.02,10582.01058201058,33.0161,33.0161,32.9897,32.9963,10582.0106
2009-12-11 13:30:00,50.02,50.06,50.01,50.06,14109.347442680775,32.9963,33.0227,32.9897,33.0227,14109.3474
2009-12-11 13:35:00,50.05,50.1,50.05,50.1,21604.938271604937,33.0161,33.0491,33.0161,33.0491,21604.9383
2009-12-11 13:40:00,50.1,50.1,50.04,50.05,15321.869488536153,33.0491,33.0491,33.0095,33.0161,15321.8695
2009-12-11 13:45:00,50.05,50.08,50.04,50.05,16203.703703703704,33.0161,33.0359,33.0095,33.0161,16203.7037
2009-12-11 13:50:00,50.05,50.1,50.05,50.1,16424.162257495587,33.0161,33.0491,33.0161,33.0491,16424.1623
2009-12-11 13:55:00,50.09,50.13,50.08,50.13,18628.74779541446,33.0425,33.0689,33.0359,33.0689,18628.7478
2009-12-11 14:00:00,50.12,50.16,50.11,50.15,20943.56261022928,33.0623,33.0887,33.0557,33.0821,20943.5626
2009-12-11 14:05:00,50.17,50.26,50.16,50.21,33068.783068783065,33.0953,33.1547,33.0887,33.1217,33068.7831
2009-12-11 14:10:00,50.21,50.22,50.18,50.19,20392.416225749555,33.1217,33.1283,33.1019,33.1085,20392.4162
2009-12-11 14:15:00,50.2,50.2,50.13,50.13,12345.679012345678,33.1151,33.1151,33.0689,33.0689,12345.679
2009-12-11 14:20:00,50.13,50.19,50.13,50.16,17636.68430335097,33.0689,33.1085,33.0689,33.0887,17636.6843
2009-12-11 14:25:00,50.16,50.17,50.1,50.1,13007.05467372134,33.0887,33.0953,33.0491,33.0491,13007.0547
2009-12-11 14:30:00,50.11,50.11,50.09,50.1,20282.18694885361,33.0557,33.0557,33.0425,33.0491,20282.1869
2009-12-11 14:35:00,50.1,50.1,50.05,50.05,21164.02116402116,33.0491,33.0491,33.0161,33.0161,21164.0212
2009-12-11 14:40:00,50.05,50.13,50.03,50.11,27336.860670194,33.0161,33.0689,33.0029,33.0557,27336.8607
2009-12-11 14:45:00,50.11,50.15,50.1,50.1,46186.06701940035,33.0557,33.0821,33.0491,33.0491,46186.067
2009-12-11 14:50:00,50.1,50.17,50.1,50.15,22266.3139329806,33.0491,33.0953,33.0491,33.0821,22266.3139
2009-12-11 14:55:00,50.15,50.16,50.09,50.09,17195.767195767196,33.0821,33.0887,33.0425,33.0425,17195.7672
2009-12-11 15:00:00,50.09,50.1,50.07,50.07,20723.104056437387,33.0425,33.0491,33.0293,33.0293,20723.1041
2009-12-11 15:05:00,50.07,50.08,50.05,50.05,16975.308641975305,33.0293,33.0359,33.0161,33.0161,16975.3086
2009-12-11 15:10:00,50.05,50.06,50.05,50.05,25352.73368606701,33.0161,33.0227,33.0161,33.0161,25352.7337
2009-12-11 15:15:00,50.05,50.05,50.03,50.04,34391.53439153439,33.0161,33.0161,33.0029,33.0095,34391.5344
2009-12-11 15:20:00,50.04,50.08,50.01,50.06,33509.70017636684,33.0095,33.0359,32.9897,33.0227,33509.7002
2009-12-11 15:25:00,50.07,50.12,50.07,50.12,30313.05114638448,33.0293,33.0623,33.0293,33.0623,30313.0511
2009-12-11 15:30:00,50.12,50.15,50.1,50.13,37477.95414462081,33.0623,33.0821,33.0491,33.0689,37477.9541
2009-12-11 15:35:00,50.13,50.13,50.1,50.11,39462.08112874779,33.0689,33.0689,33.0491,33.0557,39462.0811
2009-12-11 15:40:00,50.11,50.11,49.98,49.98,69554.67372134038,33.0557,33.0557,32.97,32.97,69554.6737
2009-12-11 15:45:00,49.98,50.0,49.92,50.0,82561.72839506171,32.97,32.9831,32.9304,32.9831,82561.7284
2009-12-11 15:50:00,50.01,50.02,49.92,49.96,80357.14285714286,32.9897,32.9963,32.9304,32.9568,80357.1429
2009-12-11 15:55:00,49.95,50.06,49.95,50.06,83223.10405643738,32.9502,33.0227,32.9502,33.0227,83223.1041
2009-12-14 09:30:00,50.34,50.58,50.34,50.55,43430.33509700176,33.2074,33.3657,33.2074,33.346,43430.3351
2009-12-14 09:35:00,50.55,50.79,50.54,50.79,31856.261022927687,33.346,33.5043,33.3394,33.5043,31856.261
2009-12-14 09:40:00,50.79,50.95,50.79,50.91,46626.98412698412,33.5043,33.6098,33.5043,33.5834,46626.9841
2009-12-14 09:45:00,50.89,51.01,50.86,50.92,31966.49029982363,33.5702,33.6494,33.5505,33.59,31966.4903
2009-12-14 09:50:00,50.92,50.97,50.81,50.97,36265.43209876543,33.59,33.623,33.5175,33.623,36265.4321
2009-12-14 09:55:00,50.97,51.0,50.93,50.98,21935.626102292765,33.623,33.6428,33.5966,33.6296,21935.6261
2009-12-14 10:00:00,50.96,51.08,50.96,51.03,45855.37918871252,33.6164,33.6956,33.6164,33.6626,45855.3792
2009-12-14 10:05:00,51.03,51.05,51.01,51.04,28328.92416225749,33.6626,33.6758,33.6494,33.6692,28328.9242
2009-12-14 10:10:00,51.04,51.23,51.03,51.21,64594.35626102292,33.6692,33.7945,33.6626,33.7813,64594.3563
2009-12-14 10:15:00,51.21,51.24,51.18,51.23,45634.92063492063,33.7813,33.8011,33.7615,33.7945,45634.9206
2009-12-14 10:20:00,51.22,51.43,51.22,51.42,106371.25220458551,33.7879,33.9265,33.7879,33.9199,106371.2522
2009-12-14 10:25:00,51.41,51.47,51.41,51.44,51036.155202821865,33.9133,33.9528,33.9133,33.9331,51036.1552
2009-12-14 10:30:00,51.44,51.47,51.29,51.37,63822.75132275131,33.9331,33.9528,33.8341,33.8869,63822.7513
2009-12-14 10:35:00,51.37,51.37,51.3,51.32,25242.50440917108,33.8869,33.8869,33.8407,33.8539,25242.5044
2009-12-14 10:40:00,51.32,51.33,51.27,51.31,27998.23633156966,33.8539,33.8605,33.8209,33.8473,27998.2363
2009-12-14 10:45:00,51.31,51.43,51.31,51.43,25242.50440917108,33.8473,33.9265,33.8473,33.9265,25242.5044
2009-12-14 10:50:00,51.42,51.55,51.42,51.55,79254.85008818342,33.9199,34.0056,33.9199,34.0056,79254.8501
2009-12-14 10:55:00,51.55,51.69,51.51,51.51,196428.57142857145,34.0056,34.098,33.9792,33.9792,196428.5714
2009-12-14 11:00:00,51.51,51.52,51.37,51.37,18298.059964726628,33.9792,33.9858,33.8869,33.8869,18298.06
2009-12-14 11:05:00,51.38,51.38,51.32,51.32,25352.73368606701,33.8935,33.8935,33.8539,33.8539,25352.7337
2009-12-14 11:10:00,51.32,51.34,51.29,51.29,20612.87477954145,33.8539,33.8671,33.8341,33.8341,20612.8748
2009-12-14 11:15:00,51.3,51.38,51.28,51.38,26234.567901234564,33.8407,33.8935,33.8275,33.8935,26234.5679
2009-12-14 11:20:00,51.37,51.38,51.33,51.37,25683.421516754846,33.8869,33.8935,33.8605,33.8869,25683.4215
2009-12-14 11:25:00,51.37,51.4,51.37,51.39,15983.245149911814,33.8869,33.9067,33.8869,33.9001,15983.2451
2009-12-14 11:30:00,51.38,51.39,51.34,51.35,12455.90828924162,33.8935,33.9001,33.8671,33.8737,12455.9083
2009-12-14 11:35:00,51.34,51.34,51.3,51.32,24140.21164021164,33.8671,33.8671,33.8407,33.8539,24140.2116
2009-12-14 11:40:00,51.33,51.35,51.28,51.29,21604.938271604937,33.8605,33.8737,33.8275,33.8341,21604.9383
2009-12-14 11:45:00,51.28,51.32,51.28,51.31,14550.264550264548,33.8275,33.8539,33.8275,33.8473,14550.2646
2009-12-14 11:50:00,51.3,51.31,51.25,51.25,23478.835978835978,33.8407,33.8473,33.8077,33.8077,23478.836
2009-12-14 11:55:00,51.25,51.27,51.23,51.25,14550.264550264548,33.8077,33.8209,33.7945,33.8077,14550.2646
2009-12-14 12:00:00,51.25,51.31,51.25,51.27,21274.250440917105,33.8077,33.8473,33.8077,33.8209,21274.2504
2009-12-14 12:05:00,51.27,51.33,51.27,51.33,19620.81128747795,33.8209,33.8605,33.8209,33.8605,19620.8113
2009-12-14 12:10:00,51.34,51.37,51.34,51.36,12014.991181657848,33.8671,33.8869,33.8671,33.8803,12014.9912
2009-12-14 12:15:00,51.36,51.42,51.36,51.41,19731.040564373896,33.8803,33.9199,33.8803,33.9133,19731.0406
2009-12-14 12:20:00,51.41,51.41,51.35,51.35,15873.015873015873,33.9133,33.9133,33.8737,33.8737,15873.0159
2009-12-14 12:25:00,51.35,51.43,51.35,51.42,17305.996472663137,33.8737,33.9265,33.8737,33.9199,17305.9965
2009-12-14 12:30:00,51.41,51.43,51.41,51.42,10471.781305114637,33.9133,33.9265,33.9133,33.9199,10471.7813
2009-12-14 12:35:00,51.42,51.48,51.42,51.48,17967.3721340388,33.9199,33.9594,33.9199,33.9594,17967.3721
2009-12-14 12:40:00,51.48,51.5,51.46,51.49,22486.772486772483,33.9594,33.9726,33.9463,33.966,22486.7725
2009-12-14 12:45:00,51.49,51.5,51.4,51.41,22707.231040564373,33.966,33.9726,33.9067,33.9133,22707.231
2009-12-14 12:50:00,51.4,51.41,51.36,51.37,16644.620811287477,33.9067,33.9133,33.8803,33.8869,16644.6208
2009-12-14 12:55:00,51.37,51.41,51.37,51.41,10802.469135802468,33.8869,33.9133,33.8869,33.9133,10802.4691
2009-12-14 13:00:00,51.41,51.41,51.38,51.41,21935.626102292765,33.9133,33.9133,33.8935,33.9133,21935.6261
2009-12-14 13:05:00,51.41,51.42,51.37,51.37,22927.68959435626,33.9133,33.9199,33.8869,33.8869,22927.6896
2009-12-14 13:10:00,51.37,51.37,51.35,51.37,17636.68430335097,33.8869,33.8869,33.8737,33.8869,17636.6843
2009-12-14 13:15:00,51.36,51.37,51.35,51.35,12235.449735449734,33.8803,33.8869,33.8737,33.8737,12235.4497
2009-12-14 13:20:00,51.35,51.37,51.32,51.35,27777.777777777774,33.8737,33.8869,33.8539,33.8737,27777.7778
2009-12-14 13:25:00,51.35,51.38,51.35,51.38,17967.3721340388,33.8737,33.8935,33.8737,33.8935,17967.3721
2009-12-14 13:30:00,51.38,51.41,51.37,51.41,19510.58201058201,33.8935,33.9133,33.8869,33.9133,19510.582
2009-12-14 13:35:00,51.41,51.42,51.32,51.34,27226.631393298056,33.9133,33.9199,33.8539,33.8671,27226.6314
2009-12-14 13:40:00,51.33,51.34,51.28,51.28,17526.455026455023,33.8605,33.8671,33.8275,33.8275,17526.455
2009-12-14 13:45:00,51.29,51.37,51.29,51.36,25132.27513227513,33.8341,33.8869,33.8341,33.8803,25132.2751
2009-12-14 13:50:00,51.35,51.36,51.34,51.34,22156.08465608465,33.8737,33.8803,33.8671,33.8671,22156.0847
2009-12-14 13:55:00,51.35,51.36,51.32,51.35,33179.01234567901,33.8737,33.8803,33.8539,33.8737,33179.0123
2009-12-14 14:00:00,51.35,51.35,51.31,51.32,18408.289241622573,33.8737,33.8737,33.8473,33.8539,18408.2892
2009-12-14 14:05:00,51.33,51.33,51.28,51.29,26234.567901234564,33.8605,33.8605,33.8275,33.8341,26234.5679
2009-12-14 14:10:00,51.28,51.3,51.28,51.29,21935.626102292765,33.8275,33.8407,33.8275,33.8341,21935.6261
2009-12-14 14:15:00,51.28,51.29,51.28,51.29,25132.27513227513,33.8275,33.8341,33.8275,33.8341,25132.2751
2009-12-14 14:20:00,51.29,51.32,51.28,51.32,19951.499118165782,33.8341,33.8539,33.8275,33.8539,19951.4991
2009-12-14 14:25:00,51.32,51.32,51.28,51.29,24470.89947089947,33.8539,33.8539,33.8275,33.8341,24470.8995
2009-12-14 14:30:00,51.29,51.3,51.28,51.3,13668.430335097,33.8341,33.8407,33.8275,33.8407,13668.4303
2009-12-14 14:35:00,51.29,51.37,51.29,51.36,24140.21164021164,33.8341,33.8869,33.8341,33.8803,24140.2116
2009-12-14 14:40:00,51.36,51.37,51.32,51.32,27006.17283950617,33.8803,33.8869,33.8539,33.8539,27006.1728
2009-12-14 14:45:00,51.32,51.34,51.32,51.34,19290.123456790123,33.8539,33.8671,33.8539,33.8671,19290.1235
2009-12-14 14:50:00,51.34,51.35,51.34,51.34,14219.576719576718,33.8671,33.8737,33.8671,33.8671,14219.5767
2009-12-14 14:55:00,51.34,51.35,51.27,51.28,38910.93474426808,33.8671,33.8737,33.8209,33.8275,38910.9347
2009-12-14 15:00:00,51.28,51.29,51.24,51.27,38800.70546737213,33.8275,33.8341,33.8011,33.8209,38800.7055
2009-12-14 15:05:00,51.27,51.3,51.27,51.29,30423.28042328042,33.8209,33.8407,33.8209,33.8341,30423.2804
2009-12-14 15:10:00,51.29,51.32,51.27,51.27,34171.0758377425,33.8341,33.8539,33.8209,33.8209,34171.0758
2009-12-14 15:15:00,51.27,51.29,51.27,51.28,26455.02645502645,33.8209,33.8341,33.8209,33.8275,26455.0265
2009-12-14 15:20:00,51.28,51.32,51.28,51.31,21384.47971781305,33.8275,33.8539,33.8275,33.8473,21384.4797
2009-12-14 15:25:00,51.31,51.34,51.3,51.33,24250.440917107582,33.8473,33.8671,33.8407,33.8605,24250.4409
2009-12-14 15:30:00,51.34,51.37,51.33,51.34,34611.992945326274,33.8671,33.8869,33.8605,33.8671,34611.9929
2009-12-14 15:35:00,51.34,51.39,51.34,51.37,60956.79012345678,33.8671,33.9001,33.8671,33.8869,60956.7901
2009-12-14 15:40:00,51.38,51.38,51.32,51.33,40895.061728395056,33.8935,33.8935,33.8539,33.8605,40895.0617
2009-12-14 15:45:00,51.32,51.35,51.32,51.34,50154.32098765432,33.8539,33.8737,33.8539,33.8671,50154.321
2009-12-14 15:50:00,51.35,51.36,51.34,51.36,53681.65784832451,33.8737,33.8803,33.8671,33.8803,53681.6578
2009-12-14 15:55:00,51.35,51.36,51.33,51.36,95789.24162257496,33.8737,33.8803,33.8605,33.8803,95789.2416
2009-12-15 09:30:00,51.37,51.37,51.11,51.11,24801.5873015873,33.8869,33.8869,33.7154,33.7154,24801.5873
2009-12-15 09:35:00,51.11,51.13,50.87,50.89,17636.68430335097,33.7154,33.7286,33.5571,33.5702,17636.6843
2009-12-15 09:40:00,50.85,50.98,50.85,50.97,17857.142857142855,33.5439,33.6296,33.5439,33.623,17857.1429
2009-12-15 09:45:00,50.96,51.0,50.92,50.93,19400.352733686064,33.6164,33.6428,33.59,33.5966,19400.3527
2009-12-15 09:50:00,50.93,50.96,50.89,50.9,35163.13932980599,33.5966,33.6164,33.5702,33.5768,35163.1393
2009-12-15 09:55:00,50.9,50.92,50.86,50.87,37037.03703703703,33.5768,33.59,33.5505,33.5571,37037.037
2009-12-15 10:00:00,50.87,50.87,50.79,50.81,29982.36331569665,33.5571,33.5571,33.5043,33.5175,29982.3633
2009-12-15 10:05:00,50.81,50.85,50.77,50.85,16644.620811287477,33.5175,33.5439,33.4911,33.5439,16644.6208
2009-12-15 10:10:00,50.85,50.85,50.79,50.81,18628.74779541446,33.5439,33.5439,33.5043,33.5175,18628.7478
2009-12-15 10:15:00,50.81,50.9,50.81,50.88,10582.01058201058,33.5175,33.5768,33.5175,33.5636,10582.0106
2009-12-15 10:20:00,50.88,50.89,50.87,50.87,19179.894179894178,33.5636,33.5702,33.5571,33.5571,19179.8942
2009-12-15 10:25:00,50.88,50.89,50.82,50.84,16644.620811287477,33.5636,33.5702,33.5241,33.5373,16644.6208
2009-12-15 10:30:00,50.85,50.89,50.83,50.85,24581.12874779541,33.5439,33.5702,33.5307,33.5439,24581.1287
2009-12-15 10:35:00,50.85,50.86,50.74,50.77,45965.60846560846,33.5439,33.5505,33.4713,33.4911,45965.6085
2009-12-15 10:40:00,50.77,50.82,50.76,50.8,26455.02645502645,33.4911,33.5241,33.4845,33.5109,26455.0265
2009-12-15 10:45:00,50.81,50.82,50.79,50.82,19510.58201058201,33.5175,33.5241,33.5043,33.5241,19510.582
2009-12-15 10:50:00,50.82,50.87,50.81,50.82,19069.66490299824,33.5241,33.5571,33.5175,33.5241,19069.6649
2009-12-15 10:55:00,50.8,50.81,50.79,50.79,15432.098765432096,33.5109,33.5175,33.5043,33.5043,15432.0988
2009-12-15 11:00:00,50.79,50.79,50.63,50.64,37147.266313932974,33.5043,33.5043,33.3987,33.4053,37147.2663
2009-12-15 11:05:00,50.65,50.74,50.64,50.74,25462.96296296296,33.4119,33.4713,33.4053,33.4713,25462.963
2009-12-15 11:10:00,50.73,50.78,50.73,50.77,21494.70899470899,33.4647,33.4977,33.4647,33.4911,21494.709
2009-12-15 11:15:00,50.77,50.78,50.75,50.75,13558.201058201055,33.4911,33.4977,33.4779,33.4779,13558.2011
2009-12-15 11:20:00,50.75,50.75,50.69,50.71,11353.615520282186,33.4779,33.4779,33.4383,33.4515,11353.6155
2009-12-15 11:25:00,50.7,50.78,50.7,50.78,17416.225749559082,33.4449,33.4977,33.4449,33.4977,17416.2257
2009-12-15 11:30:00,50.77,50.84,50.76,50.81,18518.518518518515,33.4911,33.5373,33.4845,33.5175,18518.5185
2009-12-15 11:35:00,50.82,50.83,50.81,50.81,9810.405643738975,33.5241,33.5307,33.5175,33.5175,9810.4056
2009-12-15 11:40:00,50.82,50.85,50.8,50.84,20061.728395061727,33.5241,33.5439,33.5109,33.5373,20061.7284
2009-12-15 11:45:00,50.83,50.83,50.79,50.81,17305.996472663137,33.5307,33.5307,33.5043,33.5175,17305.9965
2009-12-15 11:50:00,50.8,50.85,50.79,50.85,12345.679012345678,33.5109,33.5439,33.5043,33.5439,12345.679
2009-12-15 11:55:00,50.85,50.89,50.85,50.88,15101.410934744266,33.5439,33.5702,33.5439,33.5636,15101.4109
2009-12-15 12:00:00,50.88,50.88,50.87,50.88,3527.336860670194,33.5636,33.5636,33.5571,33.5636,3527.3369
2009-12-15 12:05:00,50.88,50.9,50.87,50.9,14109.347442680775,33.5636,33.5768,33.5571,33.5768,14109.3474
2009-12-15 12:10:00,50.89,50.95,50.89,50.89,13447.971781305114,33.5702,33.6098,33.5702,33.5702,13447.9718
2009-12-15 12:15:00,50.89,50.89,50.83,50.83,13778.659611992944,33.5702,33.5702,33.5307,33.5307,13778.6596
2009-12-15 12:20:00,50.84,50.85,50.8,50.81,17305.996472663137,33.5373,33.5439,33.5109,33.5175,17305.9965
2009-12-15 12:25:00,50.81,50.82,50.77,50.78,19400.352733686064,33.5175,33.5241,33.4911,33.4977,19400.3527
2009-12-15 12:30:00,50.77,50.78,50.76,50.77,14440.035273368603,33.4911,33.4977,33.4845,33.4911,14440.0353
2009-12-15 12:35:00,50.76,50.79,50.73,50.78,25242.50440917108,33.4845,33.5043,33.4647,33.4977,25242.5044
2009-12-15 12:40:00,50.78,50.79,50.73,50.73,10582.01058201058,33.4977,33.5043,33.4647,33.4647,10582.0106
2009-12-15 12:45:00,50.73,50.76,50.72,50.76,14329.805996472662,33.4647,33.4845,33.4581,33.4845,14329.806
2009-12-15 12:50:00,50.76,50.88,50.75,50.88,19069.66490299824,33.4845,33.5636,33.4779,33.5636,19069.6649
2009-12-15 12:55:00,50.87,50.89,50.86,50.89,9038.80070546737,33.5571,33.5702,33.5505,33.5702,9038.8007
2009-12-15 13:00:00,50.89,50.89,50.8,50.8,25462.96296296296,33.5702,33.5702,33.5109,33.5109,25462.963
2009-12-15 13:05:00,50.8,50.83,50.8,50.81,12014.991181657848,33.5109,33.5307,33.5109,33.5175,12014.9912
2009-12-15 13:10:00,50.8,50.86,50.8,50.84,11022.927689594357,33.5109,33.5505,33.5109,33.5373,11022.9277
2009-12-15 13:15:00,50.83,50.83,50.76,50.77,14991.181657848325,33.5307,33.5307,33.4845,33.4911,14991.1817
2009-12-15 13:20:00,50.76,50.78,50.73,50.74,10692.239858906523,33.4845,33.4977,33.4647,33.4713,10692.2399
2009-12-15 13:25:00,50.75,50.75,50.73,50.74,11684.303350970016,33.4779,33.4779,33.4647,33.4713,11684.3034
2009-12-15 13:30:00,50.73,50.75,50.73,50.74,8046.737213403879,33.4647,33.4779,33.4647,33.4713,8046.7372
2009-12-15 13:35:00,50.73,50.73,50.67,50.67,14660.493827160491,33.4647,33.4647,33.4251,33.4251,14660.4938
2009-12-15 13:40:00,50.69,50.74,50.67,50.74,17305.996472663137,33.4383,33.4713,33.4251,33.4713,17305.9965
2009-12-15 13:45:00,50.74,50.74,50.69,50.69,6062.610229276896,33.4713,33.4713,33.4383,33.4383,6062.6102
2009-12-15 13:50:00,50.69,50.69,50.66,50.66,10141.093474426809,33.4383,33.4383,33.4185,33.4185,10141.0935
2009-12-15 13:55:00,50.66,50.68,50.63,50.63,10582.01058201058,33.4185,33.4317,33.3987,33.3987,10582.0106
2009-12-15 14:00:00,50.63,50.64,50.62,50.63,12566.137566137564,33.3987,33.4053,33.3921,33.3987,12566.1376
2009-12-15 14:05:00,50.63,50.67,50.63,50.65,16534.391534391532,33.3987,33.4251,33.3987,33.4119,16534.3915
2009-12-15 14:10:00,50.65,50.67,50.64,50.67,12345.679012345678,33.4119,33.4251,33.4053,33.4251,12345.679
2009-12-15 14:15:00,50.67,50.69,50.66,50.68,16424.162257495587,33.4251,33.4383,33.4185,33.4317,16424.1623
2009-12-15 14:20:00,50.69,50.71,50.66,50.69,24470.89947089947,33.4383,33.4515,33.4185,33.4383,24470.8995
2009-12-15 14:25:00,50.69,50.71,50.68,50.69,11133.156966490298,33.4383,33.4515,33.4317,33.4383,11133.157
2009-12-15 14:30:00,50.69,50.75,50.69,50.74,18077.60141093474,33.4383,33.4779,33.4383,33.4713,18077.6014
2009-12-15 14:35:00,50.74,50.74,50.69,50.69,10692.239858906523,33.4713,33.4713,33.4383,33.4383,10692.2399
2009-12-15 14:40:00,50.69,50.7,50.69,50.69,8156.966490299823,33.4383,33.4449,33.4383,33.4383,8156.9665
2009-12-15 14:45:00,50.69,50.69,50.69,50.69,4629.629629629629,33.4383,33.4383,33.4383,33.4383,4629.6296
2009-12-15 14:50:00,50.69,50.69,50.66,50.66,11353.615520282186,33.4383,33.4383,33.4185,33.4185,11353.6155
2009-12-15 14:55:00,50.65,50.71,50.64,50.71,28328.92416225749,33.4119,33.4515,33.4053,33.4515,28328.9242
2009-12-15 15:00:00,50.71,50.75,50.71,50.75,22266.3139329806,33.4515,33.4779,33.4515,33.4779,22266.3139
2009-12-15 15:05:00,50.75,50.77,50.68,50.69,24029.982363315696,33.4779,33.4911,33.4317,33.4383,24029.9824
2009-12-15 15:10:00,50.68,50.68,50.63,50.64,14660.493827160491,33.4317,33.4317,33.3987,33.4053,14660.4938
2009-12-15 15:15:00,50.64,50.69,50.62,50.66,30864.197530864192,33.4053,33.4383,33.3921,33.4185,30864.1975
2009-12-15 15:20:00,50.65,50.66,50.57,50.57,42107.58377425044,33.4119,33.4185,33.3592,33.3592,42107.5838
2009-12-15 15:25:00,50.57,50.61,50.55,50.56,35052.91005291005,33.3592,33.3855,33.346,33.3526,35052.9101
2009-12-15 15:30:00,50.56,50.62,50.47,50.62,65365.96119929453,33.3526,33.3921,33.2932,33.3921,65365.9612
2009-12-15 15:35:00,50.62,50.64,50.57,50.61,35934.7442680776,33.3921,33.4053,33.3592,33.3855,35934.7443
2009-12-15 15:40:00,50.61,50.61,50.49,50.51,53350.97001763668,33.3855,33.3855,33.3064,33.3196,53350.97
2009-12-15 15:45:00,50.5,50.57,50.49,50.57,31525.57319223985,33.313,33.3592,33.3064,33.3592,31525.5732
2009-12-15 15:50:00,50.56,50.66,50.56,50.65,51477.07231040564,33.3526,33.4185,33.3526,33.4119,51477.0723
2009-12-15 15:55:00,50.65,50.67,50.6,50.67,73743.38624338624,33.4119,33.4251,33.3789,33.4251,73743.3862
2009-12-16 09:30:00,50.7,50.91,50.36,50.88,36706.3492063492,33.4449,33.5834,33.2206,33.5636,36706.3492
2009-12-16 09:35:00,50.9,50.93,50.79,50.92,19290.123456790123,33.5768,33.5966,33.5043,33.59,19290.1235
2009-12-16 09:40:00,50.93,50.95,50.88,50.88,13888.888888888889,33.5966,33.6098,33.5636,33.5636,13888.8889
2009-12-16 09:45:00,50.89,50.91,50.86,50.91,19400.352733686064,33.5702,33.5834,33.5505,33.5834,19400.3527
2009-12-16 09:50:00,50.91,50.96,50.9,50.9,10471.781305114637,33.5834,33.6164,33.5768,33.5768,10471.7813
2009-12-16 09:55:00,50.9,50.9,50.79,50.8,12014.991181657848,33.5768,33.5768,33.5043,33.5109,12014.9912
2009-12-16 10:00:00,50.8,50.8,50.77,50.78,26234.567901234564,33.5109,33.5109,33.4911,33.4977,26234.5679
2009-12-16 10:05:00,50.78,50.79,50.72,50.73,52910.0529100529,33.4977,33.5043,33.4581,33.4647,52910.0529
2009-12-16 10:10:00,50.74,50.85,50.73,50.79,47508.81834215167,33.4713,33.5439,33.4647,33.5043,47508.8183
2009-12-16 10:15:00,50.79,50.8,50.71,50.71,22927.68959435626,33.5043,33.5109,33.4515,33.4515,22927.6896
2009-12-16 10:20:00,50.7,50.7,50.66,50.69,25793.65079365079,33.4449,33.4449,33.4185,33.4383,25793.6508
2009-12-16 10:25:00,50.69,50.69,50.66,50.67,20833.33333333333,33.4383,33.4383,33.4185,33.4251,20833.3333
2009-12-16 10:30:00,50.68,50.76,50.67,50.75,37037.03703703703,33.4317,33.4845,33.4251,33.4779,37037.037
2009-12-16 10:35:00,50.75,50.76,50.71,50.71,13117.283950617282,33.4779,33.4845,33.4515,33.4515,13117.284
2009-12-16 10:40:00,50.71,50.72,50.67,50.68,13778.659611992944,33.4515,33.4581,33.4251,33.4317,13778.6596
2009-12-16 10:45:00,50.68,50.68,50.61,50.61,8267.195767195766,33.4317,33.4317,33.3855,33.3855,8267.1958
2009-12-16 10:50:00,50.62,50.62,50.56,50.58,20612.87477954145,33.3921,33.3921,33.3526,33.3657,20612.8748
2009-12-16 10:55:00,50.58,50.68,50.58,50.62,35052.91005291005,33.3657,33.4317,33.3657,33.3921,35052.9101
2009-12-16 11:00:00,50.62,50.63,50.6,50.61,16644.620811287477,33.3921,33.3987,33.3789,33.3855,16644.6208
2009-12-16 11:05:00,50.61,50.61,50.59,50.59,23258.377425044087,33.3855,33.3855,33.3723,33.3723,23258.3774
2009-12-16 11:10:00,50.59,50.59,50.57,50.57,4409.171075837742,33.3723,33.3723,33.3592,33.3592,4409.1711
2009-12-16 11:15:00,50.57,50.58,50.53,50.56,25462.96296296296,33.3592,33.3657,33.3328,33.3526,25462.963
2009-12-16 11:20:00,50.56,50.59,50.55,50.57,15321.869488536153,33.3526,33.3723,33.346,33.3592,15321.8695
2009-12-16 11:25:00,50.57,50.57,50.5,50.51,17746.91358024691,33.3592,33.3592,33.313,33.3196,17746.9136
2009-12-16 11:30:00,50.49,50.58,50.49,50.55,27888.00705467372,33.3064,33.3657,33.3064,33.346,27888.0071
2009-12-16 11:35:00,50.55,50.55,50.45,50.46,32517.636684303347,33.346,33.346,33.28,33.2866,32517.6367
2009-12-16 11:40:00,50.45,50.55,50.45,50.55,22707.231040564373,33.28,33.346,33.28,33.346,22707.231
2009-12-16 11:45:00,50.55,50.65,50.55,50.65,27447.089947089946,33.346,33.4119,33.346,33.4119,27447.0899
2009-12-16 11:50:00,50.66,50.69,50.6,50.61,23589.06525573192,33.4185,33.4383,33.3789,33.3855,23589.0653
2009-12-16 11:55:00,50.62,50.62,50.56,50.57,24029.982363315696,33.3921,33.3921,33.3526,33.3592,24029.9824
2009-12-16 12:00:00,50.57,50.58,50.52,50.53,18077.60141093474,33.3592,33.3657,33.3262,33.3328,18077.6014
2009-12-16 12:05:00,50.53,50.54,50.51,50.53,17195.767195767196,33.3328,33.3394,33.3196,33.3328,17195.7672
2009-12-16 12:10:00,50.53,50.54,50.52,50.52,10692.239858906523,33.3328,33.3394,33.3262,33.3262,10692.2399
2009-12-16 12:15:00,50.53,50.55,50.51,50.54,16644.620811287477,33.3328,33.346,33.3196,33.3394,16644.6208
2009-12-16 12:20:00,50.54,50.56,50.52,50.52,17195.767195767196,33.3394,33.3526,33.3262,33.3262,17195.7672
2009-12-16 12:25:00,50.52,50.58,50.52,50.58,14550.264550264548,33.3262,33.3657,33.3262,33.3657,14550.2646
2009-12-16 12:30:00,50.58,50.58,50.53,50.53,16424.162257495587,33.3657,33.3657,33.3328,33.3328,16424.1623
2009-12-16 12:35:00,50.53,50.54,50.53,50.54,6062.610229276896,33.3328,33.3394,33.3328,33.3394,6062.6102
2009-12-16 12:40:00,50.53,50.54,50.53,50.53,9038.80070546737,33.3328,33.3394,33.3328,33.3328,9038.8007
2009-12-16 12:45:00,50.53,50.54,50.5,50.5,19951.499118165782,33.3328,33.3394,33.313,33.313,19951.4991
2009-12-16 12:50:00,50.5,50.51,50.46,50.46,10802.469135802468,33.313,33.3196,33.2866,33.2866,10802.4691
2009-12-16 12:55:00,50.47,50.48,50.46,50.46,6723.985890652557,33.2932,33.2998,33.2866,33.2866,6723.9859
2009-12-16 13:00:00,50.46,50.47,50.45,50.45,11794.53262786596,33.2866,33.2932,33.28,33.28,11794.5326
2009-12-16 13:05:00,50.44,50.55,50.44,50.55,25903.880070546733,33.2734,33.346,33.2734,33.346,25903.8801
2009-12-16 13:10:00,50.55,50.55,50.5,50.51,7164.902998236331,33.346,33.346,33.313,33.3196,7164.903
2009-12-16 13:15:00,50.51,50.51,50.49,50.49,4409.171075837742,33.3196,33.3196,33.3064,33.3064,4409.1711
2009-12-16 13:20:00,50.5,50.54,50.48,50.54,21274.250440917105,33.313,33.3394,33.2998,33.3394,21274.2504
2009-12-16 13:25:00,50.53,50.55,50.52,50.54,10471.781305114637,33.3328,33.346,33.3262,33.3394,10471.7813
2009-12-16 13:30:00,50.53,50.54,50.52,50.52,15432.098765432096,33.3328,33.3394,33.3262,33.3262,15432.0988
2009-12-16 13:35:00,50.52,50.54,50.52,50.52,15542.32804232804,33.3262,33.3394,33.3262,33.3262,15542.328
2009-12-16 13:40:00,50.52,50.55,50.52,50.54,18298.059964726628,33.3262,33.346,33.3262,33.3394,18298.06
2009-12-16 13:45:00,50.54,50.6,50.53,50.6,21164.02116402116,33.3394,33.3789,33.3328,33.3789,21164.0212
2009-12-16 13:50:00,50.6,50.64,50.59,50.59,17085.53791887125,33.3789,33.4053,33.3723,33.3723,17085.5379
2009-12-16 13:55:00,50.6,50.6,50.55,50.57,21384.47971781305,33.3789,33.3789,33.346,33.3592,21384.4797
2009-12-16 14:00:00,50.56,50.59,50.56,50.58,14219.576719576718,33.3526,33.3723,33.3526,33.3657,14219.5767
2009-12-16 14:05:00,50.57,50.59,50.57,50.58,17305.996472663137,33.3592,33.3723,33.3592,33.3657,17305.9965
2009-12-16 14:10:00,50.58,50.6,50.56,50.59,12676.366843033507,33.3657,33.3789,33.3526,33.3723,12676.3668
2009-12-16 14:15:00,50.6,50.69,50.59,50.67,36044.97354497354,33.3789,33.4383,33.3723,33.4251,36044.9735
2009-12-16 14:20:00,50.68,50.71,50.53,50.56,33730.15873015873,33.4317,33.4515,33.3328,33.3526,33730.1587
2009-12-16 14:25:00,50.56,50.63,50.55,50.61,21825.396825396823,33.3526,33.3987,33.346,33.3855,21825.3968
2009-12-16 14:30:00,50.6,50.62,50.53,50.53,15211.64021164021,33.3789,33.3921,33.3328,33.3328,15211.6402
2009-12-16 14:35:00,50.53,50.57,50.47,50.57,23478.835978835978,33.3328,33.3592,33.2932,33.3592,23478.836
2009-12-16 14:40:00,50.57,50.57,50.5,50.53,18518.518518518515,33.3592,33.3592,33.313,33.3328,18518.5185
2009-12-16 14:45:00,50.53,50.53,50.45,50.45,17636.68430335097,33.3328,33.3328,33.28,33.28,17636.6843
2009-12-16 14:50:00,50.44,50.45,50.4,50.42,19841.26984126984,33.2734,33.28,33.247,33.2602,19841.2698
2009-12-16 14:55:00,50.42,50.49,50.4,50.49,24581.12874779541,33.2602,33.3064,33.247,33.3064,24581.1287
2009-12-16 15:00:00,50.47,50.52,50.39,50.48,37367.724867724864,33.2932,33.3262,33.2404,33.2998,37367.7249
2009-12-16 15:05:00,50.48,50.57,50.48,50.56,26124.338624338623,33.2998,33.3592,33.2998,33.3526,26124.3386
2009-12-16 15:10:00,50.55,50.58,50.54,50.54,21935.626102292765,33.346,33.3657,33.3394,33.3394,21935.6261
2009-12-16 15:15:00,50.54,50.57,50.54,50.56,31415.34391534391,33.3394,33.3592,33.3394,33.3526,31415.3439
2009-12-16 15:20:00,50.56,50.57,50.44,50.49,29651.67548500881,33.3526,33.3592,33.2734,33.3064,29651.6755
2009-12-16 15:25:00,50.49,50.49,50.39,50.39,26785.714285714283,33.3064,33.3064,33.2404,33.2404,26785.7143
2009-12-16 15:30:00,50.39,50.47,50.39,50.43,32297.17813051146,33.2404,33.2932,33.2404,33.2668,32297.1781
2009-12-16 15:35:00,50.44,50.49,50.43,50.49,30202.821869488533,33.2734,33.3064,33.2668,33.3064,30202.8219
2009-12-16 15:40:00,50.49,50.55,50.49,50.53,48941.79894179894,33.3064,33.346,33.3064,33.3328,48941.7989
2009-12-16 15:45:00,50.54,50.54,50.49,50.5,27998.23633156966,33.3394,33.3394,33.3064,33.313,27998.2363
2009-12-16 15:50:00,50.5,50.5,50.46,50.48,33509.70017636684,33.313,33.313,33.2866,33.2998,33509.7002
2009-12-16 15:55:00,50.48,50.51,50.47,50.51,73412.6984126984,33.2998,33.3196,33.2932,33.3196,73412.6984
2009-12-17 09:30:00,50.33,50.37,50.08,50.36,18738.977072310405,33.2008,33.2272,33.0359,33.2206,18738.9771
2009-12-17 09:35:00,50.36,50.49,50.3,50.46,16313.932980599646,33.2206,33.3064,33.181,33.2866,16313.933
2009-12-17 09:40:00,50.46,50.48,50.29,50.34,32738.09523809524,33.2866,33.2998,33.1744,33.2074,32738.0952
2009-12-17 09:45:00,50.32,50.34,50.26,50.28,18408.289241622573,33.1942,33.2074,33.1547,33.1678,18408.2892
2009-12-17 09:50:00,50.28,50.28,50.2,50.23,24470.89947089947,33.1678,33.1678,33.1151,33.1349,24470.8995
2009-12-17 09:55:00,50.22,50.22,50.07,50.1,25352.73368606701,33.1283,33.1283,33.0293,33.0491,25352.7337
2009-12-17 10:00:00,50.1,50.21,50.1,50.2,34832.451499118164,33.0491,33.1217,33.0491,33.1151,34832.4515
2009-12-17 10:05:00,50.2,50.25,50.17,50.24,25793.65079365079,33.1151,33.1481,33.0953,33.1415,25793.6508
2009-12-17 10:10:00,50.25,50.27,50.19,50.2,10582.01058201058,33.1481,33.1613,33.1085,33.1151,10582.0106
2009-12-17 10:15:00,50.21,50.28,50.19,50.28,28880.07054673721,33.1217,33.1678,33.1085,33.1678,28880.0705
2009-12-17 10:20:00,50.29,50.39,50.27,50.32,18408.289241622573,33.1744,33.2404,33.1613,33.1942,18408.2892
2009-12-17 10:25:00,50.3,50.33,50.26,50.3,22707.231040564373,33.181,33.2008,33.1547,33.181,22707.231
2009-12-17 10:30:00,50.28,50.33,50.26,50.29,11133.156966490298,33.1678,33.2008,33.1547,33.1744,11133.157
2009-12-17 10:35:00,50.29,50.29,50.22,50.24,18187.830687830687,33.1744,33.1744,33.1283,33.1415,18187.8307
2009-12-17 10:40:00,50.25,50.25,50.22,50.22,7054.673721340388,33.1481,33.1481,33.1283,33.1283,7054.6737
2009-12-17 10:45:00,50.22,50.39,50.21,50.36,62720.45855379188,33.1283,33.2404,33.1217,33.2206,62720.4586
2009-12-17 10:50:00,50.36,50.4,50.33,50.37,12566.137566137564,33.2206,33.247,33.2008,33.2272,12566.1376
2009-12-17 10:55:00,50.39,50.46,50.39,50.41,12455.90828924162,33.2404,33.2866,33.2404,33.2536,12455.9083
2009-12-17 11:00:00,50.4,50.42,50.3,50.32,26565.2557319224,33.247,33.2602,33.181,33.1942,26565.2557
2009-12-17 11:05:00,50.3,50.35,50.3,50.32,26234.567901234564,33.181,33.214,33.181,33.1942,26234.5679
2009-12-17 11:10:00,50.31,50.36,50.3,50.3,7495.5908289241615,33.1876,33.2206,33.181,33.181,7495.5908
2009-12-17 11:15:00,50.3,50.38,50.3,50.37,13117.283950617282,33.181,33.2338,33.181,33.2272,13117.284
2009-12-17 11:20:00,50.37,50.38,50.36,50.37,7495.5908289241615,33.2272,33.2338,33.2206,33.2272,7495.5908
2009-12-17 11:25:00,50.36,50.36,50.29,50.3,13447.971781305114,33.2206,33.2206,33.1744,33.181,13447.9718
2009-12-17 11:30:00,50.3,50.3,50.22,50.29,145282.1869488536,33.181,33.181,33.1283,33.1744,145282.1869
2009-12-17 11:35:00,50.32,50.32,50.28,50.3,15211.64021164021,33.1942,33.1942,33.1678,33.181,15211.6402
2009-12-17 11:40:00,50.3,50.43,50.3,50.43,22927.68959435626,33.181,33.2668,33.181,33.2668,22927.6896
2009-12-17 11:45:00,50.43,50.43,50.38,50.41,29761.90476190476,33.2668,33.2668,33.2338,33.2536,29761.9048
2009-12-17 11:50:00,50.42,50.47,50.4,50.44,35604.056437389765,33.2602,33.2932,33.247,33.2734,35604.0564
2009-12-17 11:55:00,50.46,50.52,50.43,50.51,28328.92416225749,33.2866,33.3262,33.2668,33.3196,28328.9242
2009-12-17 12:00:00,50.52,50.54,50.47,50.47,27667.548500881832,33.3262,33.3394,33.2932,33.2932,27667.5485
2009-12-17 12:05:00,50.48,50.49,50.45,50.48,17305.996472663137,33.2998,33.3064,33.28,33.2998,17305.9965
2009-12-17 12:10:00,50.46,50.49,50.46,50.49,16203.703703703704,33.2866,33.3064,33.2866,33.3064,16203.7037
2009-12-17 12:15:00,50.49,50.52,50.48,50.51,18298.059964726628,33.3064,33.3262,33.2998,33.3196,18298.06
2009-12-17 12:20:00,50.51,50.52,50.47,50.47,14880.95238095238,33.3196,33.3262,33.2932,33.2932,14880.9524
2009-12-17 12:25:00,50.47,50.48,50.33,50.35,51917.98941798941,33.2932,33.2998,33.2008,33.214,51917.9894
2009-12-17 12:30:00,50.35,50.35,50.3,50.3,27888.00705467372,33.214,33.214,33.181,33.181,27888.0071
2009-12-17 12:35:00,50.3,50.33,50.25,50.33,25022.045855379187,33.181,33.2008,33.1481,33.2008,25022.0459
2009-12-17 12:40:00,50.32,50.34,50.29,50.3,15652.557319223984,33.1942,33.2074,33.1744,33.181,15652.5573
2009-12-17 12:45:00,50.3,50.3,50.24,50.28,29210.75837742504,33.181,33.181,33.1415,33.1678,29210.7584
2009-12-17 12:50:00,50.28,50.36,50.28,50.33,16754.85008818342,33.1678,33.2206,33.1678,33.2008,16754.8501
2009-12-17 12:55:00,50.32,50.33,50.3,50.32,14880.95238095238,33.1942,33.2008,33.181,33.1942,14880.9524
2009-12-17 13:00:00,50.32,50.4,50.32,50.35,20282.18694885361,33.1942,33.247,33.1942,33.214,20282.1869
2009-12-17 13:05:00,50.35,50.39,50.32,50.39,22266.3139329806,33.214,33.2404,33.1942,33.2404,22266.3139
2009-12-17 13:10:00,50.38,50.41,50.36,50.41,18738.977072310405,33.2338,33.2536,33.2206,33.2536,18738.9771
2009-12-17 13:15:00,50.39,50.43,50.39,50.41,16203.703703703704,33.2404,33.2668,33.2404,33.2536,16203.7037
2009-12-17 13:20:00,50.41,50.41,50.36,50.37,16313.932980599646,33.2536,33.2536,33.2206,33.2272,16313.933
2009-12-17 13:25:00,50.37,50.38,50.34,50.35,36596.119929453256,33.2272,33.2338,33.2074,33.214,36596.1199
2009-12-17 13:30:00,50.36,50.37,50.33,50.34,33179.01234567901,33.2206,33.2272,33.2008,33.2074,33179.0123
2009-12-17 13:35:00,50.34,50.34,50.3,50.31,13117.283950617282,33.2074,33.2074,33.181,33.1876,13117.284
2009-12-17 13:40:00,50.31,50.32,50.29,50.3,79475.3086419753,33.1876,33.1942,33.1744,33.181,79475.3086
2009-12-17 13:45:00,50.3,50.31,50.28,50.29,21274.250440917105,33.181,33.1876,33.1678,33.1744,21274.2504
2009-12-17 13:50:00,50.29,50.34,50.26,50.32,24801.5873015873,33.1744,33.2074,33.1547,33.1942,24801.5873
2009-12-17 13:55:00,50.33,50.34,50.3,50.31,21274.250440917105,33.2008,33.2074,33.181,33.1876,21274.2504
2009-12-17 14:00:00,50.3,50.34,50.29,50.32,33619.92945326278,33.181,33.2074,33.1744,33.1942,33619.9295
2009-12-17 14:05:00,50.32,50.34,50.3,50.31,21494.70899470899,33.1942,33.2074,33.181,33.1876,21494.709
2009-12-17 14:10:00,50.31,50.36,50.3,50.36,31415.34391534391,33.1876,33.2206,33.181,33.2206,31415.3439
2009-12-17 14:15:00,50.35,50.39,50.35,50.36,13007.05467372134,33.214,33.2404,33.214,33.2206,13007.0547
2009-12-17 14:20:00,50.37,50.39,50.36,50.39,22376.54320987654,33.2272,33.2404,33.2206,33.2404,22376.5432
2009-12-17 14:25:00,50.39,50.39,50.36,50.36,19179.894179894178,33.2404,33.2404,33.2206,33.2206,19179.8942
2009-12-17 14:30:00,50.36,50.36,50.35,50.36,12676.366843033507,33.2206,33.2206,33.214,33.2206,12676.3668
2009-12-17 14:35:00,50.35,50.45,50.34,50.44,31525.57319223985,33.214,33.28,33.2074,33.2734,31525.5732
2009-12-17 14:40:00,50.42,50.44,50.4,50.4,16203.703703703704,33.2602,33.2734,33.247,33.247,16203.7037
2009-12-17 14:45:00,50.41,50.41,50.36,50.36,20171.95767195767,33.2536,33.2536,33.2206,33.2206,20171.9577
2009-12-17 14:50:00,50.36,50.36,50.35,50.35,16534.391534391532,33.2206,33.2206,33.214,33.214,16534.3915
2009-12-17 14:55:00,50.35,50.35,50.31,50.33,21935.626102292765,33.214,33.214,33.1876,33.2008,21935.6261
2009-12-17 15:00:00,50.32,50.34,50.31,50.32,34611.992945326274,33.1942,33.2074,33.1876,33.1942,34611.9929
2009-12-17 15:05:00,50.33,50.39,50.32,50.38,31084.65608465608,33.2008,33.2404,33.1942,33.2338,31084.6561
2009-12-17 15:10:00,50.39,50.39,50.31,50.31,26014.10934744268,33.2404,33.2404,33.1876,33.1876,26014.1093
2009-12-17 15:15:00,50.31,50.35,50.3,50.35,28218.69488536155,33.1876,33.214,33.181,33.214,28218.6949
2009-12-17 15:20:00,50.34,50.38,50.33,50.35,31415.34391534391,33.2074,33.2338,33.2008,33.214,31415.3439
2009-12-17 15:25:00,50.35,50.35,50.3,50.3,30753.96825396825,33.214,33.214,33.181,33.181,30753.9683
2009-12-17 15:30:00,50.31,50.34,50.27,50.34,51256.61375661375,33.1876,33.2074,33.1613,33.2074,51256.6138
2009-12-17 15:35:00,50.35,50.37,50.3,50.32,41335.97883597883,33.214,33.2272,33.181,33.1942,41335.9788
2009-12-17 15:40:00,50.32,50.37,50.3,50.31,79475.3086419753,33.1942,33.2272,33.181,33.1876,79475.3086
2009-12-17 15:45:00,50.3,50.33,50.26,50.32,63822.75132275131,33.181,33.2008,33.1547,33.1942,63822.7513
2009-12-17 15:50:00,50.33,50.34,50.29,50.3,47398.58906525573,33.2008,33.2074,33.1744,33.181,47398.5891
2009-12-17 15:55:00,50.3,50.32,50.27,50.3,75066.13756613756,33.181,33.1942,33.1613,33.181,75066.1376
2009-12-18 09:30:00,50.67,50.67,50.37,50.6,555776.0141093474,33.4251,33.4251,33.2272,33.3789,555776.0141
2009-12-18 09:35:00,50.57,50.63,50.5,50.61,24581.12874779541,33.3592,33.3987,33.313,33.3855,24581.1287
2009-12-18 09:40:00,50.62,50.69,50.56,50.69,9700.176366843032,33.3921,33.4383,33.3526,33.4383,9700.1764
2009-12-18 09:45:00,50.69,50.76,50.59,50.59,12566.137566137564,33.4383,33.4845,33.3723,33.3723,12566.1376
2009-12-18 09:50:00,50.6,50.7,50.56,50.65,33289.241622574955,33.3789,33.4449,33.3526,33.4119,33289.2416
2009-12-18 09:55:00,50.65,50.68,50.59,50.61,20723.104056437387,33.4119,33.4317,33.3723,33.3855,20723.1041
2009-12-18 10:00:00,50.62,50.74,50.61,50.74,31856.261022927687,33.3921,33.4713,33.3855,33.4713,31856.261
2009-12-18 10:05:00,50.74,50.8,50.73,50.79,33840.38800705467,33.4713,33.5109,33.4647,33.5043,33840.388
2009-12-18 10:10:00,50.79,50.88,50.79,50.85,42438.271604938265,33.5043,33.5636,33.5043,33.5439,42438.2716
2009-12-18 10:15:00,50.85,50.87,50.8,50.8,28439.15343915344,33.5439,33.5571,33.5109,33.5109,28439.1534
2009-12-18 10:20:00,50.8,50.81,50.67,50.67,29761.90476190476,33.5109,33.5175,33.4251,33.4251,29761.9048
2009-12-18 10:25:00,50.66,50.67,50.62,50.62,20502.6455026455,33.4185,33.4251,33.3921,33.3921,20502.6455
2009-12-18 10:30:00,50.62,50.66,50.59,50.6,14550.264550264548,33.3921,33.4185,33.3723,33.3789,14550.2646
2009-12-18 10:35:00,50.59,50.59,50.57,50.59,38800.70546737213,33.3723,33.3723,33.3592,33.3723,38800.7055
2009-12-18 10:40:00,50.59,50.63,50.54,50.61,48059.96472663139,33.3723,33.3987,33.3394,33.3855,48059.9647
2009-12-18 10:45:00,50.61,50.61,50.56,50.56,27116.402116402114,33.3855,33.3855,33.3526,33.3526,27116.4021
2009-12-18 10:50:00,50.55,50.6,50.55,50.59,35163.13932980599,33.346,33.3789,33.346,33.3723,35163.1393
2009-12-18 10:55:00,50.59,50.61,50.56,50.58,28218.69488536155,33.3723,33.3855,33.3526,33.3657,28218.6949
2009-12-18 11:00:00,50.59,50.6,50.57,50.57,30533.509700176364,33.3723,33.3789,33.3592,33.3592,30533.5097
2009-12-18 11:05:00,50.57,50.59,50.54,50.55,43981.481481481474,33.3592,33.3723,33.3394,33.346,43981.4815
2009-12-18 11:10:00,50.55,50.59,50.54,50.55,19510.58201058201,33.346,33.3723,33.3394,33.346,19510.582
2009-12-18 11:15:00,50.55,50.57,50.44,50.57,50264.55026455026,33.346,33.3592,33.2734,33.3592,50264.5503
2009-12-18 11:20:00,50.58,50.59,50.56,50.57,35824.514991181655,33.3657,33.3723,33.3526,33.3592,35824.515
2009-12-18 11:25:00,50.56,50.58,50.5,50.52,24470.89947089947,33.3526,33.3657,33.313,33.3262,24470.8995
2009-12-18 11:30:00,50.53,50.58,50.52,50.53,33068.783068783065,33.3328,33.3657,33.3262,33.3328,33068.7831
2009-12-18 11:35:00,50.53,50.53,50.44,50.46,25573.192239858905,33.3328,33.3328,33.2734,33.2866,25573.1922
2009-12-18 11:40:00,50.46,50.47,50.39,50.47,46516.754850088175,33.2866,33.2932,33.2404,33.2932,46516.7549
2009-12-18 11:45:00,50.47,50.53,50.46,50.48,32407.407407407405,33.2932,33.3328,33.2866,33.2998,32407.4074
2009-12-18 11:50:00,50.49,50.51,50.4,50.41,26895.943562610228,33.3064,33.3196,33.247,33.2536,26895.9436
2009-12-18 11:55:00,50.4,50.4,50.36,50.37,17085.53791887125,33.247,33.247,33.2206,33.2272,17085.5379
2009-12-18 12:00:00,50.38,50.38,50.35,50.35,7826.278659611992,33.2338,33.2338,33.214,33.214,7826.2787
2009-12-18 12:05:00,50.35,50.35,50.27,50.28,16534.391534391532,33.214,33.214,33.1613,33.1678,16534.3915
2009-12-18 12:10:00,50.29,50.32,50.26,50.29,14991.181657848325,33.1744,33.1942,33.1547,33.1744,14991.1817
2009-12-18 12:15:00,50.3,50.36,50.3,50.36,11353.615520282186,33.181,33.2206,33.181,33.2206,11353.6155
2009-12-18 12:20:00,50.35,50.39,50.33,50.37,8046.737213403879,33.214,33.2404,33.2008,33.2272,8046.7372
2009-12-18 12:25:00,50.37,50.37,50.29,50.29,19731.040564373896,33.2272,33.2272,33.1744,33.1744,19731.0406
2009-12-18 12:30:00,50.29,50.3,50.27,50.3,12566.137566137564,33.1744,33.181,33.1613,33.181,12566.1376
2009-12-18 12:35:00,50.3,50.31,50.3,50.3,10802.469135802468,33.181,33.1876,33.181,33.181,10802.4691
2009-12-18 12:40:00,50.3,50.3,50.24,50.27,12014.991181657848,33.181,33.181,33.1415,33.1613,12014.9912
2009-12-18 12:45:00,50.29,50.29,50.23,50.27,8046.737213403879,33.1744,33.1744,33.1349,33.1613,8046.7372
2009-12-18 12:50:00,50.26,50.31,50.26,50.31,10582.01058201058,33.1547,33.1876,33.1547,33.1876,10582.0106
2009-12-18 12:55:00,50.31,50.31,50.3,50.3,6283.068783068782,33.1876,33.1876,33.181,33.181,6283.0688
2009-12-18 13:00:00,50.3,50.34,50.3,50.32,6503.5273368606695,33.181,33.2074,33.181,33.1942,6503.5273
2009-12-18 13:05:00,50.32,50.36,50.31,50.36,10471.781305114637,33.1942,33.2206,33.1876,33.2206,10471.7813
2009-12-18 13:10:00,50.36,50.4,50.36,50.39,15652.557319223984,33.2206,33.247,33.2206,33.2404,15652.5573
2009-12-18 13:15:00,50.39,50.4,50.37,50.39,18077.60141093474,33.2404,33.247,33.2272,33.2404,18077.6014
2009-12-18 13:20:00,50.39,50.39,50.35,50.37,18518.518518518515,33.2404,33.2404,33.214,33.2272,18518.5185
2009-12-18 13:25:00,50.37,50.39,50.34,50.36,26014.10934744268,33.2272,33.2404,33.2074,33.2206,26014.1093
2009-12-18 13:30:00,50.35,50.36,50.32,50.34,19731.040564373896,33.214,33.2206,33.1942,33.2074,19731.0406
2009-12-18 13:35:00,50.36,50.4,50.33,50.4,25352.73368606701,33.2206,33.247,33.2008,33.247,25352.7337
2009-12-18 13:40:00,50.4,50.55,50.4,50.55,29431.216931216928,33.247,33.346,33.247,33.346,29431.2169
2009-12-18 13:45:00,50.55,50.58,50.53,50.58,29872.1340388007,33.346,33.3657,33.3328,33.3657,29872.134
2009-12-18 13:50:00,50.58,50.59,50.54,50.56,24470.89947089947,33.3657,33.3723,33.3394,33.3526,24470.8995
2009-12-18 13:55:00,50.56,50.57,50.52,50.57,16754.85008818342,33.3526,33.3592,33.3262,33.3592,16754.8501
2009-12-18 14:00:00,50.57,50.57,50.5,50.52,21384.47971781305,33.3592,33.3592,33.313,33.3262,21384.4797
2009-12-18 14:05:00,50.53,50.59,50.52,50.58,21604.938271604937,33.3328,33.3723,33.3262,33.3657,21604.9383
2009-12-18 14:10:00,50.59,50.59,50.51,50.51,22927.68959435626,33.3723,33.3723,33.3196,33.3196,22927.6896
2009-12-18 14:15:00,50.51,50.54,50.49,50.52,22156.08465608465,33.3196,33.3394,33.3064,33.3262,22156.0847
2009-12-18 14:20:00,50.53,50.53,50.45,50.45,13007.05467372134,33.3328,33.3328,33.28,33.28,13007.0547
2009-12-18 14:25:00,50.46,50.46,50.38,50.39,16644.620811287477,33.2866,33.2866,33.2338,33.2404,16644.6208
2009-12-18 14:30:00,50.39,50.39,50.36,50.36,17636.68430335097,33.2404,33.2404,33.2206,33.2206,17636.6843
2009-12-18 14:35:00,50.35,50.38,50.35,50.36,18518.518518518515,33.214,33.2338,33.214,33.2206,18518.5185
2009-12-18 14:40:00,50.35,50.36,50.33,50.36,16534.391534391532,33.214,33.2206,33.2008,33.2206,16534.3915
2009-12-18 14:45:00,50.36,50.37,50.32,50.32,14440.035273368603,33.2206,33.2272,33.1942,33.1942,14440.0353
2009-12-18 14:50:00,50.33,50.33,50.3,50.31,12014.991181657848,33.2008,33.2008,33.181,33.1876,12014.9912
2009-12-18 14:55:00,50.32,50.33,50.31,50.33,15101.410934744266,33.1942,33.2008,33.1876,33.2008,15101.4109
2009-12-18 15:00:00,50.33,50.37,50.32,50.36,18849.206349206343,33.2008,33.2272,33.1942,33.2206,18849.2063
2009-12-18 15:05:00,50.36,50.38,50.33,50.38,27777.777777777774,33.2206,33.2338,33.2008,33.2338,27777.7778
2009-12-18 15:10:00,50.39,50.39,50.3,50.31,15542.32804232804,33.2404,33.2404,33.181,33.1876,15542.328
2009-12-18 15:15:00,50.31,50.32,50.28,50.31,18628.74779541446,33.1876,33.1942,33.1678,33.1876,18628.7478
2009-12-18 15:20:00,50.31,50.36,50.27,50.27,24691.358024691355,33.1876,33.2206,33.1613,33.1613,24691.358
2009-12-18 15:25:00,50.27,50.33,50.25,50.29,42658.73015873016,33.1613,33.2008,33.1481,33.1744,42658.7302
2009-12-18 15:30:00,50.29,50.3,50.22,50.3,26455.02645502645,33.1744,33.181,33.1283,33.181,26455.0265
2009-12-18 15:35:00,50.3,50.3,50.28,50.29,30974.426807760137,33.181,33.181,33.1678,33.1744,30974.4268
2009-12-18 15:40:00,50.3,50.46,50.3,50.46,72641.0934744268,33.181,33.2866,33.181,33.2866,72641.0935
2009-12-18 15:45:00,50.45,50.49,50.44,50.45,49603.1746031746,33.28,33.3064,33.2734,33.28,49603.1746
2009-12-18 15:50:00,50.45,50.52,50.45,50.52,82671.95767195766,33.28,33.3262,33.28,33.3262,82671.9577
2009-12-18 15:55:00,50.52,50.53,50.47,50.51,165895.06172839506,33.3262,33.3328,33.2932,33.3196,165895.0617
2009-12-21 09:30:00,50.79,51.1,50.79,51.1,46075.8377425044,33.5043,33.7088,33.5043,33.7088,46075.8377
2009-12-21 09:35:00,51.08,51.25,51.08,51.08,22707.231040564373,33.6956,33.8077,33.6956,33.6956,22707.231
2009-12-21 09:40:00,51.08,51.1,51.01,51.08,22045.85537918871,33.6956,33.7088,33.6494,33.6956,22045.8554
2009-12-21 09:45:00,51.08,51.11,51.07,51.1,15652.557319223984,33.6956,33.7154,33.689,33.7088,15652.5573
2009-12-21 09:50:00,51.1,51.11,51.06,51.08,32958.55379188712,33.7088,33.7154,33.6824,33.6956,32958.5538
2009-12-21 09:55:00,51.08,51.13,51.08,51.11,17305.996472663137,33.6956,33.7286,33.6956,33.7154,17305.9965
2009-12-21 10:00:00,51.11,51.23,51.1,51.22,30313.05114638448,33.7154,33.7945,33.7088,33.7879,30313.0511
2009-12-21 10:05:00,51.23,51.25,51.22,51.23,26344.79717813051,33.7945,33.8077,33.7879,33.7945,26344.7972
2009-12-21 10:10:00,51.23,51.24,51.2,51.22,17305.996472663137,33.7945,33.8011,33.7747,33.7879,17305.9965
2009-12-21 10:15:00,51.22,51.37,51.22,51.37,34942.6807760141,33.7879,33.8869,33.7879,33.8869,34942.6808
2009-12-21 10:20:00,51.37,51.38,51.33,51.33,35493.82716049382,33.8869,33.8935,33.8605,33.8605,35493.8272
2009-12-21 10:25:00,51.34,51.34,51.18,51.18,15321.869488536153,33.8671,33.8671,33.7615,33.7615,15321.8695
2009-12-21 10:30:00,51.18,51.2,51.18,51.18,13447.971781305114,33.7615,33.7747,33.7615,33.7615,13447.9718
2009-12-21 10:35:00,51.18,51.2,51.18,51.18,13668.430335097,33.7615,33.7747,33.7615,33.7615,13668.4303
2009-12-21 10:40:00,51.18,51.2,51.18,51.18,10030.864197530864,33.7615,33.7747,33.7615,33.7615,10030.8642
2009-12-21 10:45:00,51.18,51.18,51.12,51.14,13888.888888888889,33.7615,33.7615,33.722,33.7352,13888.8889
2009-12-21 10:50:00,51.15,51.15,51.04,51.05,18849.206349206343,33.7418,33.7418,33.6692,33.6758,18849.2063
2009-12-21 10:55:00,51.04,51.04,50.99,51.0,11684.303350970016,33.6692,33.6692,33.6362,33.6428,11684.3034
2009-12-21 11:00:00,50.98,51.08,50.98,51.08,22156.08465608465,33.6296,33.6956,33.6296,33.6956,22156.0847
2009-12-21 11:05:00,51.08,51.19,51.08,51.15,28990.299823633155,33.6956,33.7681,33.6956,33.7418,28990.2998
2009-12-21 11:10:00,51.15,51.18,51.14,51.16,7936.507936507935,33.7418,33.7615,33.7352,33.7484,7936.5079
2009-12-21 11:15:00,51.15,51.16,51.08,51.08,10141.093474426809,33.7418,33.7484,33.6956,33.6956,10141.0935
2009-12-21 11:20:00,51.08,51.08,51.02,51.04,12125.220458553791,33.6956,33.6956,33.656,33.6692,12125.2205
2009-12-21 11:25:00,51.04,51.04,50.98,50.99,8046.737213403879,33.6692,33.6692,33.6296,33.6362,8046.7372
2009-12-21 11:30:00,50.98,51.23,50.98,51.21,25132.27513227513,33.6296,33.7945,33.6296,33.7813,25132.2751
2009-12-21 11:35:00,51.2,51.21,51.15,51.17,6503.5273368606695,33.7747,33.7813,33.7418,33.7549,6503.5273
2009-12-21 11:40:00,51.17,51.18,51.15,51.15,9149.029982363314,33.7549,33.7615,33.7418,33.7418,9149.03
2009-12-21 11:45:00,51.16,51.24,51.16,51.24,16644.620811287477,33.7484,33.8011,33.7484,33.8011,16644.6208
2009-12-21 11:50:00,51.23,51.27,51.23,51.26,5621.693121693121,33.7945,33.8209,33.7945,33.8143,5621.6931
2009-12-21 11:55:00,51.25,51.26,51.18,51.18,8928.571428571428,33.8077,33.8143,33.7615,33.7615,8928.5714
2009-12-21 12:00:00,51.18,51.18,51.16,51.18,7716.049382716048,33.7615,33.7615,33.7484,33.7615,7716.0494
2009-12-21 12:05:00,51.18,51.26,51.18,51.21,9038.80070546737,33.7615,33.8143,33.7615,33.7813,9038.8007
2009-12-21 12:10:00,51.2,51.22,51.17,51.17,7605.820105820105,33.7747,33.7879,33.7549,33.7549,7605.8201
2009-12-21 12:15:00,51.17,51.2,51.16,51.2,9479.717813051146,33.7549,33.7747,33.7484,33.7747,9479.7178
2009-12-21 12:20:00,51.2,51.23,51.19,51.2,8156.966490299823,33.7747,33.7945,33.7681,33.7747,8156.9665
2009-12-21 12:25:00,51.2,51.22,51.19,51.2,8818.342151675484,33.7747,33.7879,33.7681,33.7747,8818.3422
2009-12-21 12:30:00,51.19,51.2,51.11,51.12,7385.361552028218,33.7681,33.7747,33.7154,33.722,7385.3616
2009-12-21 12:35:00,51.12,51.12,51.08,51.08,9810.405643738975,33.722,33.722,33.6956,33.6956,9810.4056
2009-12-21 12:40:00,51.08,51.11,51.08,51.08,7605.820105820105,33.6956,33.7154,33.6956,33.6956,7605.8201
2009-12-21 12:45:00,51.08,51.08,51.01,51.01,8928.571428571428,33.6956,33.6956,33.6494,33.6494,8928.5714
2009-12-21 12:50:00,51.01,51.06,51.01,51.04,5511.463844797177,33.6494,33.6824,33.6494,33.6692,5511.4638
2009-12-21 12:55:00,51.04,51.06,51.01,51.03,21494.70899470899,33.6692,33.6824,33.6494,33.6626,21494.709
2009-12-21 13:00:00,51.03,51.04,50.98,50.99,24140.21164021164,33.6626,33.6692,33.6296,33.6362,24140.2116
2009-12-21 13:05:00,50.98,51.02,50.98,51.02,20502.6455026455,33.6296,33.656,33.6296,33.656,20502.6455
2009-12-21 13:10:00,51.02,51.03,50.98,51.02,11904.761904761905,33.656,33.6626,33.6296,33.656,11904.7619
2009-12-21 13:15:00,51.02,51.03,50.98,50.98,6834.2151675485,33.656,33.6626,33.6296,33.6296,6834.2152
2009-12-21 13:20:00,50.99,50.99,50.95,50.96,8597.883597883598,33.6362,33.6362,33.6098,33.6164,8597.8836
2009-12-21 13:25:00,50.96,50.98,50.95,50.98,9038.80070546737,33.6164,33.6296,33.6098,33.6296,9038.8007
2009-12-21 13:30:00,50.98,50.99,50.97,50.98,9589.947089947089,33.6296,33.6362,33.623,33.6296,9589.9471
2009-12-21 13:35:00,50.99,51.01,50.98,50.98,14880.95238095238,33.6362,33.6494,33.6296,33.6296,14880.9524
2009-12-21 13:40:00,50.98,51.03,50.95,51.03,21494.70899470899,33.6296,33.6626,33.6098,33.6626,21494.709
2009-12-21 13:45:00,51.03,51.08,51.02,51.08,11133.156966490298,33.6626,33.6956,33.656,33.6956,11133.157
2009-12-21 13:50:00,51.08,51.08,51.03,51.08,12235.449735449734,33.6956,33.6956,33.6626,33.6956,12235.4497
2009-12-21 13:55:00,51.08,51.1,51.06,51.08,7716.049382716048,33.6956,33.7088,33.6824,33.6956,7716.0494
2009-12-21 14:00:00,51.08,51.08,51.0,51.02,11133.156966490298,33.6956,33.6956,33.6428,33.656,11133.157
2009-12-21 14:05:00,51.01,51.05,51.01,51.03,10471.781305114637,33.6494,33.6758,33.6494,33.6626,10471.7813
2009-12-21 14:10:00,51.05,51.06,51.01,51.02,7054.673721340388,33.6758,33.6824,33.6494,33.656,7054.6737
2009-12-21 14:15:00,51.02,51.09,51.02,51.08,12125.220458553791,33.656,33.7022,33.656,33.6956,12125.2205
2009-12-21 14:20:00,51.08,51.1,51.07,51.1,9369.488536155202,33.6956,33.7088,33.689,33.7088,9369.4885
2009-12-21 14:25:00,51.1,51.1,51.08,51.08,3968.253968253968,33.7088,33.7088,33.6956,33.6956,3968.254
2009-12-21 14:30:00,51.08,51.1,51.07,51.09,8377.42504409171,33.6956,33.7088,33.689,33.7022,8377.425
2009-12-21 14:35:00,51.09,51.1,51.05,51.06,7495.5908289241615,33.7022,33.7088,33.6758,33.6824,7495.5908
2009-12-21 14:40:00,51.06,51.06,51.01,51.04,9920.63492063492,33.6824,33.6824,33.6494,33.6692,9920.6349
2009-12-21 14:45:00,51.05,51.06,51.04,51.04,7716.049382716048,33.6758,33.6824,33.6692,33.6692,7716.0494
2009-12-21 14:50:00,51.04,51.05,51.01,51.03,10582.01058201058,33.6692,33.6758,33.6494,33.6626,10582.0106
2009-12-21 14:55:00,51.03,51.06,51.02,51.04,10251.32275132275,33.6626,33.6824,33.656,33.6692,10251.3228
2009-12-21 15:00:00,51.04,51.04,50.99,50.99,13007.05467372134,33.6692,33.6692,33.6362,33.6362,13007.0547
2009-12-21 15:05:00,50.99,51.02,50.97,50.98,18187.830687830687,33.6362,33.656,33.623,33.6296,18187.8307
2009-12-21 15:10:00,50.98,50.98,50.95,50.98,31194.885361552024,33.6296,33.6296,33.6098,33.6296,31194.8854
2009-12-21 15:15:00,50.97,50.98,50.94,50.96,18959.43562610229,33.623,33.6296,33.6032,33.6164,18959.4356
2009-12-21 15:20:00,50.96,50.96,50.93,50.94,19951.499118165782,33.6164,33.6164,33.5966,33.6032,19951.4991
2009-12-21 15:25:00,50.94,50.98,50.93,50.97,25683.421516754846,33.6032,33.6296,33.5966,33.623,25683.4215
2009-12-21 15:30:00,50.97,50.99,50.96,50.98,30423.28042328042,33.623,33.6362,33.6164,33.6296,30423.2804
2009-12-21 15:35:00,50.98,51.04,50.98,51.04,21825.396825396823,33.6296,33.6692,33.6296,33.6692,21825.3968
2009-12-21 15:40:00,51.04,51.04,50.96,50.96,38800.70546737213,33.6692,33.6692,33.6164,33.6164,38800.7055
2009-12-21 15:45:00,50.96,51.0,50.95,50.95,38249.55908289241,33.6164,33.6428,33.6098,33.6098,38249.5591
2009-12-21 15:50:00,50.95,51.01,50.95,51.01,31525.57319223985,33.6098,33.6494,33.6098,33.6494,31525.5732
2009-12-21 15:55:00,51.0,51.03,50.99,51.03,40564.37389770723,33.6428,33.6626,33.6362,33.6626,40564.3739
2009-12-22 09:30:00,51.04,51.27,51.04,51.08,24581.12874779541,33.6692,33.8209,33.6692,33.6956,24581.1287
2009-12-22 09:35:00,51.08,51.19,51.03,51.18,11684.303350970016,33.6956,33.7681,33.6626,33.7615,11684.3034
2009-12-22 09:40:00,51.2,51.36,51.2,51.34,19620.81128747795,33.7747,33.8803,33.7747,33.8671,19620.8113
2009-12-22 09:45:00,51.33,51.33,51.25,51.27,19290.123456790123,33.8605,33.8605,33.8077,33.8209,19290.1235
2009-12-22 09:50:00,51.27,51.31,51.23,51.25,12235.449735449734,33.8209,33.8473,33.7945,33.8077,12235.4497
2009-12-22 09:55:00,51.24,51.25,51.19,51.21,11022.927689594357,33.8011,33.8077,33.7681,33.7813,11022.9277
2009-12-22 10:00:00,51.22,51.36,51.22,51.32,28769.841269841265,33.7879,33.8803,33.7879,33.8539,28769.8413
2009-12-22 10:05:00,51.33,51.46,51.32,51.46,24801.5873015873,33.8605,33.9463,33.8539,33.9463,24801.5873
2009-12-22 10:10:00,51.47,51.51,51.47,51.48,8928.571428571428,33.9528,33.9792,33.9528,33.9594,8928.5714
2009-12-22 10:15:00,51.48,51.52,51.46,51.51,25903.880070546733,33.9594,33.9858,33.9463,33.9792,25903.8801
2009-12-22 10:20:00,51.51,51.52,51.49,51.5,17967.3721340388,33.9792,33.9858,33.966,33.9726,17967.3721
2009-12-22 10:25:00,51.5,51.5,51.34,51.35,19179.894179894178,33.9726,33.9726,33.8671,33.8737,19179.8942
2009-12-22 10:30:00,51.35,51.37,51.26,51.27,18849.206349206343,33.8737,33.8869,33.8143,33.8209,18849.2063
2009-12-22 10:35:00,51.27,51.29,51.24,51.25,17085.53791887125,33.8209,33.8341,33.8011,33.8077,17085.5379
2009-12-22 10:40:00,51.25,51.26,51.22,51.22,16313.932980599646,33.8077,33.8143,33.7879,33.7879,16313.933
2009-12-22 10:45:00,51.22,51.22,51.11,51.11,14219.576719576718,33.7879,33.7879,33.7154,33.7154,14219.5767
2009-12-22 10:50:00,51.11,51.15,51.11,51.13,20282.18694885361,33.7154,33.7418,33.7154,33.7286,20282.1869
2009-12-22 10:55:00,51.12,51.12,51.04,51.05,17085.53791887125,33.722,33.722,33.6692,33.6758,17085.5379
2009-12-22 11:00:00,51.05,51.05,50.99,51.03,21053.79188712522,33.6758,33.6758,33.6362,33.6626,21053.7919
2009-12-22 11:05:00,51.04,51.08,51.02,51.07,24581.12874779541,33.6692,33.6956,33.656,33.689,24581.1287
2009-12-22 11:10:00,51.07,51.35,51.04,51.06,13227.513227513226,33.689,33.8737,33.6692,33.6824,13227.5132
2009-12-22 11:15:00,51.06,51.08,51.02,51.02,15983.245149911814,33.6824,33.6956,33.656,33.656,15983.2451
2009-12-22 11:20:00,51.02,51.02,50.98,51.0,18518.518518518515,33.656,33.656,33.6296,33.6428,18518.5185
2009-12-22 11:25:00,51.0,51.09,50.99,51.09,12125.220458553791,33.6428,33.7022,33.6362,33.7022,12125.2205
2009-12-22 11:30:00,51.09,51.1,51.05,51.08,24140.21164021164,33.7022,33.7088,33.6758,33.6956,24140.2116
2009-12-22 11:35:00,51.08,51.08,51.01,51.01,10030.864197530864,33.6956,33.6956,33.6494,33.6494,10030.8642
2009-12-22 11:40:00,51.01,51.02,50.98,51.02,11022.927689594357,33.6494,33.656,33.6296,33.656,11022.9277
2009-12-22 11:45:00,51.02,51.03,50.98,51.0,8928.571428571428,33.656,33.6626,33.6296,33.6428,8928.5714
2009-12-22 11:50:00,51.01,51.02,50.96,50.96,9038.80070546737,33.6494,33.656,33.6164,33.6164,9038.8007
2009-12-22 11:55:00,50.96,51.0,50.96,50.97,7605.820105820105,33.6164,33.6428,33.6164,33.623,7605.8201
2009-12-22 12:00:00,50.98,50.99,50.95,50.96,14991.181657848325,33.6296,33.6362,33.6098,33.6164,14991.1817
2009-12-22 12:05:00,50.96,50.96,50.9,50.9,11463.84479717813,33.6164,33.6164,33.5768,33.5768,11463.8448
2009-12-22 12:10:00,50.9,50.9,50.87,50.89,19951.499118165782,33.5768,33.5768,33.5571,33.5702,19951.4991
2009-12-22 12:15:00,50.9,50.95,50.9,50.92,13117.283950617282,33.5768,33.6098,33.5768,33.59,13117.284
2009-12-22 12:20:00,50.92,50.92,50.89,50.91,9038.80070546737,33.59,33.59,33.5702,33.5834,9038.8007
2009-12-22 12:25:00,50.91,50.91,50.89,50.89,5952.380952380951,33.5834,33.5834,33.5702,33.5702,5952.381
2009-12-22 12:30:00,50.9,50.97,50.9,50.93,5731.922398589065,33.5768,33.623,33.5768,33.5966,5731.9224
2009-12-22 12:35:00,50.92,50.93,50.88,50.88,4960.317460317459,33.59,33.5966,33.5636,33.5636,4960.3175
2009-12-22 12:40:00,50.88,50.88,50.84,50.84,5070.546737213404,33.5636,33.5636,33.5373,33.5373,5070.5467
2009-12-22 12:45:00,50.84,50.88,50.81,50.88,10251.32275132275,33.5373,33.5636,33.5175,33.5636,10251.3228
2009-12-22 12:50:00,50.87,50.87,50.8,50.82,17857.142857142855,33.5571,33.5571,33.5109,33.5241,17857.1429
2009-12-22 12:55:00,50.81,50.86,50.81,50.85,12125.220458553791,33.5175,33.5505,33.5175,33.5439,12125.2205
2009-12-22 13:00:00,50.85,50.88,50.85,50.88,7605.820105820105,33.5439,33.5636,33.5439,33.5636,7605.8201
2009-12-22 13:05:00,50.88,50.98,50.88,50.98,13558.201058201055,33.5636,33.6296,33.5636,33.6296,13558.2011
2009-12-22 13:10:00,50.98,50.99,50.89,50.89,11133.156966490298,33.6296,33.6362,33.5702,33.5702,11133.157
2009-12-22 13:15:00,50.89,50.9,50.88,50.89,6503.5273368606695,33.5702,33.5768,33.5636,33.5702,6503.5273
2009-12-22 13:20:00,50.89,50.89,50.87,50.87,8487.654320987653,33.5702,33.5702,33.5571,33.5571,8487.6543
2009-12-22 13:25:00,50.87,50.88,50.82,50.82,4850.088183421516,33.5571,33.5636,33.5241,33.5241,4850.0882
2009-12-22 13:30:00,50.82,50.83,50.8,50.83,11574.074074074071,33.5241,33.5307,33.5109,33.5307,11574.0741
2009-12-22 13:35:00,50.82,50.87,50.8,50.87,8818.342151675484,33.5241,33.5571,33.5109,33.5571,8818.3422
2009-12-22 13:40:00,50.86,50.88,50.84,50.88,4078.483245149912,33.5505,33.5636,33.5373,33.5636,4078.4832
2009-12-22 13:45:00,50.88,50.88,50.83,50.84,5952.380952380951,33.5636,33.5636,33.5307,33.5373,5952.381
2009-12-22 13:50:00,50.85,50.86,50.8,50.86,9369.488536155202,33.5439,33.5505,33.5109,33.5505,9369.4885
2009-12-22 13:55:00,50.86,50.88,50.85,50.88,7385.361552028218,33.5505,33.5636,33.5439,33.5636,7385.3616
2009-12-22 14:00:00,50.88,50.91,50.87,50.9,23037.9188712522,33.5636,33.5834,33.5571,33.5768,23037.9189
2009-12-22 14:05:00,50.89,50.93,50.88,50.92,11133.156966490298,33.5702,33.5966,33.5636,33.59,11133.157
2009-12-22 14:10:00,50.92,50.92,50.82,50.82,9038.80070546737,33.59,33.59,33.5241,33.5241,9038.8007
2009-12-22 14:15:00,50.84,50.91,50.83,50.86,22707.231040564373,33.5373,33.5834,33.5307,33.5505,22707.231
2009-12-22 14:20:00,50.86,50.88,50.85,50.88,7164.902998236331,33.5505,33.5636,33.5439,33.5636,7164.903
2009-12-22 14:25:00,50.88,50.89,50.86,50.87,8046.737213403879,33.5636,33.5702,33.5505,33.5571,8046.7372
2009-12-22 14:30:00,50.88,50.92,50.87,50.92,7936.507936507935,33.5636,33.59,33.5571,33.59,7936.5079
2009-12-22 14:35:00,50.92,50.94,50.91,50.93,5401.234567901234,33.59,33.6032,33.5834,33.5966,5401.2346
2009-12-22 14:40:00,50.94,50.96,50.91,50.94,13227.513227513226,33.6032,33.6164,33.5834,33.6032,13227.5132
2009-12-22 14:45:00,50.93,50.96,50.9,50.94,14550.264550264548,33.5966,33.6164,33.5768,33.6032,14550.2646
2009-12-22 14:50:00,50.95,50.95,50.9,50.9,10030.864197530864,33.6098,33.6098,33.5768,33.5768,10030.8642
2009-12-22 14:55:00,50.9,50.91,50.88,50.89,9920.63492063492,33.5768,33.5834,33.5636,33.5702,9920.6349
2009-12-22 15:00:00,50.89,50.89,50.87,50.88,11463.84479717813,33.5702,33.5702,33.5571,33.5636,11463.8448
2009-12-22 15:05:00,50.88,50.88,50.85,50.87,16424.162257495587,33.5636,33.5636,33.5439,33.5571,16424.1623
2009-12-22 15:10:00,50.87,50.87,50.84,50.84,12014.991181657848,33.5571,33.5571,33.5373,33.5373,12014.9912
2009-12-22 15:15:00,50.84,50.88,50.82,50.85,19841.26984126984,33.5373,33.5636,33.5241,33.5439,19841.2698
2009-12-22 15:20:00,50.85,50.86,50.82,50.84,12676.366843033507,33.5439,33.5505,33.5241,33.5373,12676.3668
2009-12-22 15:25:00,50.84,50.84,50.82,50.84,24029.982363315696,33.5373,33.5373,33.5241,33.5373,24029.9824
2009-12-22 15:30:00,50.84,50.88,50.83,50.88,20612.87477954145,33.5373,33.5636,33.5307,33.5636,20612.8748
2009-12-22 15:35:00,50.88,50.91,50.86,50.88,26895.943562610228,33.5636,33.5834,33.5505,33.5636,26895.9436
2009-12-22 15:40:00,50.88,50.89,50.84,50.88,33289.241622574955,33.5636,33.5702,33.5373,33.5636,33289.2416
2009-12-22 15:45:00,50.88,50.9,50.88,50.9,28659.611992945323,33.5636,33.5768,33.5636,33.5768,28659.612
2009-12-22 15:50:00,50.9,50.91,50.86,50.88,33840.38800705467,33.5768,33.5834,33.5505,33.5636,33840.388
2009-12-22 15:55:00,50.88,50.94,50.88,50.91,62610.22927689594,33.5636,33.6032,33.5636,33.5834,62610.2293
2009-12-23 09:30:00,50.91,51.09,50.89,50.89,19179.894179894178,33.5834,33.7022,33.5702,33.5702,19179.8942
2009-12-23 09:35:00,50.93,50.94,50.89,50.91,5070.546737213404,33.5966,33.6032,33.5702,33.5834,5070.5467
2009-12-23 09:40:00,50.92,50.92,50.87,50.89,6062.610229276896,33.59,33.59,33.5571,33.5702,6062.6102
2009-12-23 09:45:00,50.88,50.88,50.84,50.84,5291.00529100529,33.5636,33.5636,33.5373,33.5373,5291.0053
2009-12-23 09:50:00,50.84,50.88,50.83,50.87,19731.040564373896,33.5373,33.5636,33.5307,33.5571,19731.0406
2009-12-23 09:55:00,50.87,50.89,50.83,50.83,17967.3721340388,33.5571,33.5702,33.5307,33.5307,17967.3721
2009-12-23 10:00:00,50.83,50.84,50.79,50.82,34281.305114638446,33.5307,33.5373,33.5043,33.5241,34281.3051
2009-12-23 10:05:00,50.82,50.82,50.79,50.8,12125.220458553791,33.5241,33.5241,33.5043,33.5109,12125.2205
2009-12-23 10:10:00,50.8,50.87,50.79,50.84,18518.518518518515,33.5109,33.5571,33.5043,33.5373,18518.5185
2009-12-23 10:15:00,50.84,50.85,50.8,50.81,5952.380952380951,33.5373,33.5439,33.5109,33.5175,5952.381
2009-12-23 10:20:00,50.81,50.82,50.75,50.75,19731.040564373896,33.5175,33.5241,33.4779,33.4779,19731.0406
2009-12-23 10:25:00,50.75,50.77,50.66,50.74,36816.578483245146,33.4779,33.4911,33.4185,33.4713,36816.5785
2009-12-23 10:30:00,50.75,50.78,50.69,50.69,8708.112874779541,33.4779,33.4977,33.4383,33.4383,8708.1129
2009-12-23 10:35:00,50.69,50.69,50.66,50.69,11022.927689594357,33.4383,33.4383,33.4185,33.4383,11022.9277
2009-12-23 10:40:00,50.69,50.69,50.63,50.64,19290.123456790123,33.4383,33.4383,33.3987,33.4053,19290.1235
2009-12-23 10:45:00,50.64,50.7,50.64,50.68,14880.95238095238,33.4053,33.4449,33.4053,33.4317,14880.9524
2009-12-23 10:50:00,50.69,50.69,50.61,50.62,12455.90828924162,33.4383,33.4383,33.3855,33.3921,12455.9083
2009-12-23 10:55:00,50.62,50.64,50.61,50.61,17526.455026455023,33.3921,33.4053,33.3855,33.3855,17526.455
2009-12-23 11:00:00,50.62,50.64,50.61,50.61,11463.84479717813,33.3921,33.4053,33.3855,33.3855,11463.8448
2009-12-23 11:05:00,50.61,50.61,50.59,50.61,10141.093474426809,33.3855,33.3855,33.3723,33.3855,10141.0935
2009-12-23 11:10:00,50.6,50.71,50.6,50.71,14660.493827160491,33.3789,33.4515,33.3789,33.4515,14660.4938
2009-12-23 11:15:00,50.72,50.78,50.72,50.78,15211.64021164021,33.4581,33.4977,33.4581,33.4977,15211.6402
2009-12-23 11:20:00,50.78,50.86,50.77,50.86,14109.347442680775,33.4977,33.5505,33.4911,33.5505,14109.3474
2009-12-23 11:25:00,50.85,50.85,50.8,50.83,14880.95238095238,33.5439,33.5439,33.5109,33.5307,14880.9524
2009-12-23 11:30:00,50.83,50.83,50.79,50.79,19179.894179894178,33.5307,33.5307,33.5043,33.5043,19179.8942
2009-12-23 11:35:00,50.8,50.82,50.8,50.8,7495.5908289241615,33.5109,33.5241,33.5109,33.5109,7495.5908
2009-12-23 11:40:00,50.8,50.81,50.75,50.75,21053.79188712522,33.5109,33.5175,33.4779,33.4779,21053.7919
2009-12-23 11:45:00,50.76,50.79,50.75,50.79,10030.864197530864,33.4845,33.5043,33.4779,33.5043,10030.8642
2009-12-23 11:50:00,50.78,50.84,50.77,50.84,22376.54320987654,33.4977,33.5373,33.4911,33.5373,22376.5432
2009-12-23 11:55:00,50.84,50.86,50.78,50.82,20943.56261022928,33.5373,33.5505,33.4977,33.5241,20943.5626
2009-12-23 12:00:00,50.81,50.81,50.8,50.8,3858.024691358024,33.5175,33.5175,33.5109,33.5109,3858.0247
2009-12-23 12:05:00,50.81,50.82,50.79,50.8,16313.932980599646,33.5175,33.5241,33.5043,33.5109,16313.933
2009-12-23 12:10:00,50.8,50.84,50.8,50.83,24140.21164021164,33.5109,33.5373,33.5109,33.5307,24140.2116
2009-12-23 12:15:00,50.85,50.88,50.83,50.88,16424.162257495587,33.5439,33.5636,33.5307,33.5636,16424.1623
2009-12-23 12:20:00,50.88,50.94,50.88,50.92,13117.283950617282,33.5636,33.6032,33.5636,33.59,13117.284
2009-12-23 12:25:00,50.91,50.91,50.87,50.88,6172.839506172839,33.5834,33.5834,33.5571,33.5636,6172.8395
2009-12-23 12:30:00,50.87,50.87,50.77,50.78,11684.303350970016,33.5571,33.5571,33.4911,33.4977,11684.3034
2009-12-23 12:35:00,50.78,50.78,50.68,50.68,13447.971781305114,33.4977,33.4977,33.4317,33.4317,13447.9718
2009-12-23 12:40:00,50.69,50.69,50.66,50.66,10912.698412698412,33.4383,33.4383,33.4185,33.4185,10912.6984
2009-12-23 12:45:00,50.66,50.66,50.63,50.66,13999.11816578483,33.4185,33.4185,33.3987,33.4185,13999.1182
2009-12-23 12:50:00,50.66,50.75,50.66,50.67,16975.308641975305,33.4185,33.4779,33.4185,33.4251,16975.3086
2009-12-23 12:55:00,50.67,50.67,50.62,50.63,8377.42504409171,33.4251,33.4251,33.3921,33.3987,8377.425
2009-12-23 13:00:00,50.63,50.64,50.59,50.59,11684.303350970016,33.3987,33.4053,33.3723,33.3723,11684.3034
2009-12-23 13:05:00,50.59,50.62,50.59,50.59,21825.396825396823,33.3723,33.3921,33.3723,33.3723,21825.3968
2009-12-23 13:10:00,50.59,50.59,50.54,50.54,18849.206349206343,33.3723,33.3723,33.3394,33.3394,18849.2063
2009-12-23 13:15:00,50.54,50.65,50.54,50.64,10251.32275132275,33.3394,33.4119,33.3394,33.4053,10251.3228
2009-12-23 13:20:00,50.64,50.72,50.63,50.7,10912.698412698412,33.4053,33.4581,33.3987,33.4449,10912.6984
2009-12-23 13:25:00,50.7,50.7,50.64,50.68,5180.776014109347,33.4449,33.4449,33.4053,33.4317,5180.776
2009-12-23 13:30:00,50.66,50.72,50.66,50.69,8818.342151675484,33.4185,33.4581,33.4185,33.4383,8818.3422
2009-12-23 13:35:00,50.7,50.72,50.69,50.71,10141.093474426809,33.4449,33.4581,33.4383,33.4515,10141.0935
2009-12-23 13:40:00,50.71,50.79,50.7,50.79,20833.33333333333,33.4515,33.5043,33.4449,33.5043,20833.3333
2009-12-23 13:45:00,50.79,50.79,50.74,50.75,15321.869488536153,33.5043,33.5043,33.4713,33.4779,15321.8695
2009-12-23 13:50:00,50.75,50.75,50.7,50.7,12455.90828924162,33.4779,33.4779,33.4449,33.4449,12455.9083
2009-12-23 13:55:00,50.69,50.7,50.69,50.7,5291.00529100529,33.4383,33.4449,33.4383,33.4449,5291.0053
2009-12-23 14:00:00,50.7,50.77,50.7,50.75,8046.737213403879,33.4449,33.4911,33.4449,33.4779,8046.7372
2009-12-23 14:05:00,50.74,50.75,50.69,50.69,9149.029982363314,33.4713,33.4779,33.4383,33.4383,9149.03
2009-12-23 14:10:00,50.7,50.77,50.7,50.75,8267.195767195766,33.4449,33.4911,33.4449,33.4779,8267.1958
2009-12-23 14:15:00,50.74,50.77,50.71,50.71,7054.673721340388,33.4713,33.4911,33.4515,33.4515,7054.6737
2009-12-23 14:20:00,50.71,50.72,50.7,50.71,6172.839506172839,33.4515,33.4581,33.4449,33.4515,6172.8395
2009-12-23 14:25:00,50.72,50.73,50.7,50.72,3527.336860670194,33.4581,33.4647,33.4449,33.4581,3527.3369
2009-12-23 14:30:00,50.71,50.73,50.7,50.72,5842.151675485008,33.4515,33.4647,33.4449,33.4581,5842.1517
2009-12-23 14:35:00,50.72,50.73,50.69,50.7,31194.885361552024,33.4581,33.4647,33.4383,33.4449,31194.8854
2009-12-23 14:40:00,50.7,50.72,50.69,50.7,10692.239858906523,33.4449,33.4581,33.4383,33.4449,10692.2399
2009-12-23 14:45:00,50.7,50.74,50.7,50.71,23368.60670194004,33.4449,33.4713,33.4449,33.4515,23368.6067
2009-12-23 14:50:00,50.71,50.73,50.69,50.71,13778.659611992944,33.4515,33.4647,33.4383,33.4515,13778.6596
2009-12-23 14:55:00,50.71,50.72,50.69,50.71,19069.66490299824,33.4515,33.4581,33.4383,33.4515,19069.6649
2009-12-23 15:00:00,50.71,50.72,50.71,50.71,10912.698412698412,33.4515,33.4581,33.4515,33.4515,10912.6984
2009-12-23 15:05:00,50.72,50.72,50.69,50.69,10692.239858906523,33.4581,33.4581,33.4383,33.4383,10692.2399
2009-12-23 15:10:00,50.69,50.69,50.67,50.68,6723.985890652557,33.4383,33.4383,33.4251,33.4317,6723.9859
2009-12-23 15:15:00,50.67,50.71,50.66,50.67,11463.84479717813,33.4251,33.4515,33.4185,33.4251,11463.8448
2009-12-23 15:20:00,50.67,50.67,50.62,50.66,12896.825396825396,33.4251,33.4251,33.3921,33.4185,12896.8254
2009-12-23 15:25:00,50.66,50.66,50.63,50.64,12345.679012345678,33.4185,33.4185,33.3987,33.4053,12345.679
2009-12-23 15:30:00,50.64,50.65,50.59,50.65,29320.987654320983,33.4053,33.4119,33.3723,33.4119,29320.9877
2009-12-23 15:35:00,50.65,50.69,50.62,50.69,33068.783068783065,33.4119,33.4383,33.3921,33.4383,33068.7831
2009-12-23 15:40:00,50.69,50.69,50.61,50.62,45745.149911816574,33.4383,33.4383,33.3855,33.3921,45745.1499
2009-12-23 15:45:00,50.62,50.64,50.57,50.58,62169.312169312165,33.3921,33.4053,33.3592,33.3657,62169.3122
2009-12-23 15:50:00,50.58,50.67,50.58,50.67,40233.68606701939,33.3657,33.4251,33.3657,33.4251,40233.6861
2009-12-23 15:55:00,50.67,50.69,50.64,50.64,49492.945326278656,33.4251,33.4383,33.4053,33.4053,49492.9453
2009-12-24 09:30:00,50.74,50.94,50.74,50.81,8928.571428571428,33.4713,33.6032,33.4713,33.5175,8928.5714
2009-12-24 09:35:00,50.83,50.85,50.77,50.85,7054.673721340388,33.5307,33.5439,33.4911,33.5439,7054.6737
2009-12-24 09:40:00,50.85,50.85,50.76,50.79,2535.2733686067018,33.5439,33.5439,33.4845,33.5043,2535.2734
2009-12-24 09:45:00,50.79,50.81,50.79,50.8,2425.044091710758,33.5043,33.5175,33.5043,33.5109,2425.0441
2009-12-24 09:50:00,50.81,50.88,50.81,50.88,6172.839506172839,33.5175,33.5636,33.5175,33.5636,6172.8395
2009-12-24 09:55:00,50.91,50.96,50.91,50.96,4629.629629629629,33.5834,33.6164,33.5834,33.6164,4629.6296
2009-12-24 10:00:00,50.94,51.07,50.94,51.03,7605.820105820105,33.6032,33.689,33.6032,33.6626,7605.8201
2009-12-24 10:05:00,51.04,51.04,50.92,50.92,2645.502645502645,33.6692,33.6692,33.59,33.59,2645.5026
2009-12-24 10:10:00,50.92,50.92,50.86,50.9,3527.336860670194,33.59,33.59,33.5505,33.5768,3527.3369
2009-12-24 10:15:00,50.9,50.95,50.9,50.93,5511.463844797177,33.5768,33.6098,33.5768,33.5966,5511.4638
2009-12-24 10:20:00,50.91,50.91,50.88,50.88,4850.088183421516,33.5834,33.5834,33.5636,33.5636,4850.0882
2009-12-24 10:25:00,50.89,50.95,50.88,50.9,6503.5273368606695,33.5702,33.6098,33.5636,33.5768,6503.5273
2009-12-24 10:30:00,50.89,50.89,50.85,50.86,2645.502645502645,33.5702,33.5702,33.5439,33.5505,2645.5026
2009-12-24 10:35:00,50.85,50.89,50.85,50.87,2976.190476190476,33.5439,33.5702,33.5439,33.5571,2976.1905
2009-12-24 10:40:00,50.87,50.87,50.82,50.84,7164.902998236331,33.5571,33.5571,33.5241,33.5373,7164.903
2009-12-24 10:45:00,50.83,50.87,50.81,50.87,14991.181657848325,33.5307,33.5571,33.5175,33.5571,14991.1817
2009-12-24 10:50:00,50.87,50.88,50.87,50.87,10141.093474426809,33.5571,33.5636,33.5571,33.5571,10141.0935
2009-12-24 10:55:00,50.87,50.88,50.87,50.88,3968.253968253968,33.5571,33.5636,33.5571,33.5636,3968.254
2009-12-24 11:00:00,50.87,50.87,50.86,50.86,3417.10758377425,33.5571,33.5571,33.5505,33.5505,3417.1076
2009-12-24 11:05:00,50.86,50.87,50.86,50.87,1763.668430335097,33.5505,33.5571,33.5505,33.5571,1763.6684
2009-12-24 11:10:00,50.87,50.93,50.87,50.93,8267.195767195766,33.5571,33.5966,33.5571,33.5966,8267.1958
2009-12-24 11:15:00,50.92,50.95,50.9,50.95,4629.629629629629,33.59,33.6098,33.5768,33.6098,4629.6296
2009-12-24 11:20:00,50.94,50.97,50.94,50.97,4188.712522045855,33.6032,33.623,33.6032,33.623,4188.7125
2009-12-24 11:25:00,50.96,50.97,50.96,50.97,881.8342151675485,33.6164,33.623,33.6164,33.623,881.8342
2009-12-24 11:30:00,50.97,50.99,50.95,50.98,5291.00529100529,33.623,33.6362,33.6098,33.6296,5291.0053
2009-12-24 11:35:00,50.98,50.98,50.89,50.89,6062.610229276896,33.6296,33.6296,33.5702,33.5702,6062.6102
2009-12-24 11:40:00,50.88,50.88,50.88,50.88,4298.941798941799,33.5636,33.5636,33.5636,33.5636,4298.9418
2009-12-24 11:45:00,50.88,50.88,50.86,50.87,2314.8148148148143,33.5636,33.5636,33.5505,33.5571,2314.8148
2009-12-24 11:50:00,50.86,50.86,50.83,50.84,3747.7954144620808,33.5505,33.5505,33.5307,33.5373,3747.7954
2009-12-24 11:55:00,50.84,50.84,50.81,50.83,9589.947089947089,33.5373,33.5373,33.5175,33.5307,9589.9471
2009-12-24 12:00:00,50.84,50.88,50.83,50.87,3417.10758377425,33.5373,33.5636,33.5307,33.5571,3417.1076
2009-12-24 12:05:00,50.85,50.85,50.81,50.82,6613.756613756613,33.5439,33.5439,33.5175,33.5241,6613.7566
2009-12-24 12:10:00,50.83,50.87,50.82,50.87,4850.088183421516,33.5307,33.5571,33.5241,33.5571,4850.0882
2009-12-24 12:15:00,50.87,50.87,50.84,50.86,5401.234567901234,33.5571,33.5571,33.5373,33.5505,5401.2346
2009-12-24 12:20:00,50.85,50.86,50.85,50.85,3527.336860670194,33.5439,33.5505,33.5439,33.5439,3527.3369
2009-12-24 12:25:00,50.85,50.86,50.85,50.85,2535.2733686067018,33.5439,33.5505,33.5439,33.5439,2535.2734
2009-12-24 12:30:00,50.85,50.88,50.85,50.88,8708.112874779541,33.5439,33.5636,33.5439,33.5636,8708.1129
2009-12-24 12:35:00,50.88,50.88,50.84,50.84,6062.610229276896,33.5636,33.5636,33.5373,33.5373,6062.6102
2009-12-24 12:40:00,50.85,50.85,50.8,50.8,11904.761904761905,33.5439,33.5439,33.5109,33.5109,11904.7619
2009-12-24 12:45:00,50.81,50.82,50.79,50.8,4960.317460317459,33.5175,33.5241,33.5043,33.5109,4960.3175
2009-12-24 12:50:00,50.81,50.83,50.8,50.83,9259.259259259255,33.5175,33.5307,33.5109,33.5307,9259.2593
2009-12-24 12:55:00,50.84,50.9,50.83,50.87,8597.883597883598,33.5373,33.5768,33.5307,33.5571,8597.8836
2009-12-28 09:30:00,50.77,51.19,50.77,51.18,22927.68959435626,33.4911,33.7681,33.4911,33.7615,22927.6896
2009-12-28 09:35:00,51.18,51.25,51.08,51.2,13227.513227513226,33.7615,33.8077,33.6956,33.7747,13227.5132
2009-12-28 09:40:00,51.2,51.25,51.17,51.19,14550.264550264548,33.7747,33.8077,33.7549,33.7681,14550.2646
2009-12-28 09:45:00,51.19,51.26,51.19,51.26,22045.85537918871,33.7681,33.8143,33.7681,33.8143,22045.8554
2009-12-28 09:50:00,51.26,51.27,51.24,51.25,19290.123456790123,33.8143,33.8209,33.8011,33.8077,19290.1235
2009-12-28 09:55:00,51.25,51.29,51.25,51.29,10912.698412698412,33.8077,33.8341,33.8077,33.8341,10912.6984
2009-12-28 10:00:00,51.29,51.3,51.25,51.29,15321.869488536153,33.8341,33.8407,33.8077,33.8341,15321.8695
2009-12-28 10:05:00,51.29,51.32,51.27,51.27,13558.201058201055,33.8341,33.8539,33.8209,33.8209,13558.2011
2009-12-28 10:10:00,51.27,51.28,51.25,51.26,9810.405643738975,33.8209,33.8275,33.8077,33.8143,9810.4056
2009-12-28 10:15:00,51.26,51.29,51.25,51.29,21604.938271604937,33.8143,33.8341,33.8077,33.8341,21604.9383
2009-12-28 10:20:00,51.29,51.31,51.27,51.28,9700.176366843032,33.8341,33.8473,33.8209,33.8275,9700.1764
2009-12-28 10:25:00,51.28,51.36,51.27,51.35,29320.987654320983,33.8275,33.8803,33.8209,33.8737,29320.9877
2009-12-28 10:30:00,51.35,51.4,51.34,51.37,32407.407407407405,33.8737,33.9067,33.8671,33.8869,32407.4074
2009-12-28 10:35:00,51.37,51.4,51.36,51.4,24470.89947089947,33.8869,33.9067,33.8803,33.9067,24470.8995
2009-12-28 10:40:00,51.41,51.47,51.4,51.45,19841.26984126984,33.9133,33.9528,33.9067,33.9397,19841.2698
2009-12-28 10:45:00,51.45,51.46,51.43,51.46,10361.552028218694,33.9397,33.9463,33.9265,33.9463,10361.552
2009-12-28 10:50:00,51.46,51.47,51.44,51.45,10912.698412698412,33.9463,33.9528,33.9331,33.9397,10912.6984
2009-12-28 10:55:00,51.45,51.45,51.39,51.39,9589.947089947089,33.9397,33.9397,33.9001,33.9001,9589.9471
2009-12-28 11:00:00,51.39,51.4,51.38,51.38,6944.444444444443,33.9001,33.9067,33.8935,33.8935,6944.4444
2009-12-28 11:05:00,51.38,51.45,51.38,51.45,8597.883597883598,33.8935,33.9397,33.8935,33.9397,8597.8836
2009-12-28 11:10:00,51.45,51.47,51.43,51.44,9920.63492063492,33.9397,33.9528,33.9265,33.9331,9920.6349
2009-12-28 11:15:00,51.44,51.44,51.38,51.4,12896.825396825396,33.9331,33.9331,33.8935,33.9067,12896.8254
2009-12-28 11:20:00,51.4,51.4,51.38,51.38,20282.18694885361,33.9067,33.9067,33.8935,33.8935,20282.1869
2009-12-28 11:25:00,51.38,51.4,51.38,51.39,5291.00529100529,33.8935,33.9067,33.8935,33.9001,5291.0053
2009-12-28 11:30:00,51.39,51.4,51.38,51.39,5401.234567901234,33.9001,33.9067,33.8935,33.9001,5401.2346
2009-12-28 11:35:00,51.39,51.44,51.39,51.41,12896.825396825396,33.9001,33.9331,33.9001,33.9133,12896.8254
2009-12-28 11:40:00,51.41,51.42,51.39,51.4,11904.761904761905,33.9133,33.9199,33.9001,33.9067,11904.7619
2009-12-28 11:45:00,51.4,51.41,51.39,51.4,6062.610229276896,33.9067,33.9133,33.9001,33.9067,6062.6102
2009-12-28 11:50:00,51.4,51.4,51.39,51.39,6393.298059964726,33.9067,33.9067,33.9001,33.9001,6393.2981
2009-12-28 11:55:00,51.39,51.42,51.39,51.42,7826.278659611992,33.9001,33.9199,33.9001,33.9199,7826.2787
2009-12-28 12:00:00,51.42,51.42,51.37,51.37,10030.864197530864,33.9199,33.9199,33.8869,33.8869,10030.8642
2009-12-28 12:05:00,51.37,51.37,51.36,51.36,9700.176366843032,33.8869,33.8869,33.8803,33.8803,9700.1764
2009-12-28 12:10:00,51.36,51.37,51.34,51.35,8377.42504409171,33.8803,33.8869,33.8671,33.8737,8377.425
2009-12-28 12:15:00,51.36,51.36,51.34,51.36,9259.259259259255,33.8803,33.8803,33.8671,33.8803,9259.2593
2009-12-28 12:20:00,51.36,51.37,51.35,51.35,4519.400352733685,33.8803,33.8869,33.8737,33.8737,4519.4004
2009-12-28 12:25:00,51.36,51.37,51.35,51.36,9259.259259259255,33.8803,33.8869,33.8737,33.8803,9259.2593
2009-12-28 12:30:00,51.35,51.4,51.33,51.38,14109.347442680775,33.8737,33.9067,33.8605,33.8935,14109.3474
2009-12-28 12:35:00,51.38,51.38,51.35,51.35,10141.093474426809,33.8935,33.8935,33.8737,33.8737,10141.0935
2009-12-28 12:40:00,51.35,51.41,51.33,51.41,17526.455026455023,33.8737,33.9133,33.8605,33.9133,17526.455
2009-12-28 12:45:00,51.41,51.43,51.38,51.38,6393.298059964726,33.9133,33.9265,33.8935,33.8935,6393.2981
2009-12-28 12:50:00,51.37,51.37,51.34,51.35,3196.649029982363,33.8869,33.8869,33.8671,33.8737,3196.649
2009-12-28 12:55:00,51.35,51.36,51.35,51.36,5842.151675485008,33.8737,33.8803,33.8737,33.8803,5842.1517
2009-12-28 13:00:00,51.36,51.44,51.35,51.41,24250.440917107582,33.8803,33.9331,33.8737,33.9133,24250.4409
2009-12-28 13:05:00,51.41,51.41,51.38,51.39,2755.7319223985887,33.9133,33.9133,33.8935,33.9001,2755.7319
2009-12-28 13:10:00,51.38,51.39,51.35,51.35,3747.7954144620808,33.8935,33.9001,33.8737,33.8737,3747.7954
2009-12-28 13:15:00,51.35,51.42,51.35,51.39,18628.74779541446,33.8737,33.9199,33.8737,33.9001,18628.7478
2009-12-28 13:20:00,51.39,51.4,51.38,51.39,5621.693121693121,33.9001,33.9067,33.8935,33.9001,5621.6931
2009-12-28 13:25:00,51.39,51.46,51.38,51.43,12566.137566137564,33.9001,33.9463,33.8935,33.9265,12566.1376
2009-12-28 13:30:00,51.44,51.44,51.43,51.44,14770.723104056437,33.9331,33.9331,33.9265,33.9331,14770.7231
2009-12-28 13:35:00,51.44,51.45,51.43,51.44,24140.21164021164,33.9331,33.9397,33.9265,33.9331,24140.2116
2009-12-28 13:40:00,51.44,51.45,51.43,51.44,37367.724867724864,33.9331,33.9397,33.9265,33.9331,37367.7249
2009-12-28 13:45:00,51.43,51.46,51.43,51.46,21164.02116402116,33.9265,33.9463,33.9265,33.9463,21164.0212
2009-12-28 13:50:00,51.46,51.49,51.46,51.49,15652.557319223984,33.9463,33.966,33.9463,33.966,15652.5573
2009-12-28 13:55:00,51.48,51.5,51.48,51.49,11022.927689594357,33.9594,33.9726,33.9594,33.966,11022.9277
2009-12-28 14:00:00,51.49,51.49,51.42,51.43,15762.786596119928,33.966,33.966,33.9199,33.9265,15762.7866
2009-12-28 14:05:00,51.41,51.42,51.41,51.41,10912.698412698412,33.9133,33.9199,33.9133,33.9133,10912.6984
2009-12-28 14:10:00,51.41,51.5,51.39,51.5,58531.74603174603,33.9133,33.9726,33.9001,33.9726,58531.746
2009-12-28 14:15:00,51.5,51.5,51.45,51.45,18738.977072310405,33.9726,33.9726,33.9397,33.9397,18738.9771
2009-12-28 14:20:00,51.45,51.46,51.45,51.45,6172.839506172839,33.9397,33.9463,33.9397,33.9397,6172.8395
2009-12-28 14:25:00,51.45,51.55,51.44,51.53,120149.91181657847,33.9397,34.0056,33.9331,33.9924,120149.9118
2009-12-28 14:30:00,51.53,51.54,51.48,51.48,10471.781305114637,33.9924,33.999,33.9594,33.9594,10471.7813
2009-12-28 14:35:00,51.49,51.5,51.46,51.5,58311.28747795414,33.966,33.9726,33.9463,33.9726,58311.2875
2009-12-28 14:40:00,51.5,51.5,51.46,51.46,16203.703703703704,33.9726,33.9726,33.9463,33.9463,16203.7037
2009-12-28 14:45:00,51.46,51.49,51.44,51.44,25683.421516754846,33.9463,33.966,33.9331,33.9331,25683.4215
2009-12-28 14:50:00,51.44,51.44,51.39,51.39,9810.405643738975,33.9331,33.9331,33.9001,33.9001,9810.4056
2009-12-28 14:55:00,51.39,51.39,51.37,51.38,6503.5273368606695,33.9001,33.9001,33.8869,33.8935,6503.5273
2009-12-28 15:00:00,51.38,51.41,51.37,51.41,14440.035273368603,33.8935,33.9133,33.8869,33.9133,14440.0353
2009-12-28 15:05:00,51.41,51.44,51.4,51.44,15542.32804232804,33.9133,33.9331,33.9067,33.9331,15542.328
2009-12-28 15:10:00,51.44,51.46,51.43,51.46,14991.181657848325,33.9331,33.9463,33.9265,33.9463,14991.1817
2009-12-28 15:15:00,51.44,51.46,51.44,51.45,9479.717813051146,33.9331,33.9463,33.9331,33.9397,9479.7178
2009-12-28 15:20:00,51.45,51.47,51.45,51.46,13227.513227513226,33.9397,33.9528,33.9397,33.9463,13227.5132
2009-12-28 15:25:00,51.46,51.47,51.44,51.45,45855.37918871252,33.9463,33.9528,33.9331,33.9397,45855.3792
2009-12-28 15:30:00,51.45,51.47,51.4,51.41,28439.15343915344,33.9397,33.9528,33.9067,33.9133,28439.1534
2009-12-28 15:35:00,51.41,51.45,51.4,51.44,29872.1340388007,33.9133,33.9397,33.9067,33.9331,29872.134
2009-12-28 15:40:00,51.45,51.46,51.41,51.46,38470.0176366843,33.9397,33.9463,33.9133,33.9463,38470.0176
2009-12-28 15:45:00,51.46,51.47,51.41,51.43,36926.80776014109,33.9463,33.9528,33.9133,33.9265,36926.8078
2009-12-28 15:50:00,51.44,51.49,51.4,51.48,52358.906525573184,33.9331,33.966,33.9067,33.9594,52358.9065
2009-12-28 15:55:00,51.49,51.56,51.47,51.56,47619.04761904761,33.966,34.0122,33.9528,34.0122,47619.0476
2009-12-29 09:30:00,51.71,51.8,51.49,51.79,48390.65255731922,34.1112,34.1705,33.966,34.1639,48390.6526
2009-12-29 09:35:00,51.79,51.89,51.78,51.87,22597.001763668428,34.1639,34.2299,34.1573,34.2167,22597.0018
2009-12-29 09:40:00,51.87,51.96,51.82,51.82,25242.50440917108,34.2167,34.2761,34.1837,34.1837,25242.5044
2009-12-29 09:45:00,51.81,51.88,51.8,51.87,21274.250440917105,34.1771,34.2233,34.1705,34.2167,21274.2504
2009-12-29 09:50:00,51.87,51.88,51.83,51.84,19510.58201058201,34.2167,34.2233,34.1903,34.1969,19510.582
2009-12-29 09:55:00,51.84,51.87,51.84,51.86,14660.493827160491,34.1969,34.2167,34.1969,34.2101,14660.4938
2009-12-29 10:00:00,51.86,51.88,51.84,51.88,17195.767195767196,34.2101,34.2233,34.1969,34.2233,17195.7672
2009-12-29 10:05:00,51.88,51.9,51.85,51.85,17857.142857142855,34.2233,34.2365,34.2035,34.2035,17857.1429
2009-12-29 10:10:00,51.85,51.91,51.85,51.87,10912.698412698412,34.2035,34.2431,34.2035,34.2167,10912.6984
2009-12-29 10:15:00,51.88,51.96,51.88,51.96,10582.01058201058,34.2233,34.2761,34.2233,34.2761,10582.0106
2009-12-29 10:20:00,51.96,51.99,51.96,51.96,25242.50440917108,34.2761,34.2959,34.2761,34.2761,25242.5044
2009-12-29 10:25:00,51.96,51.98,51.94,51.96,13668.430335097,34.2761,34.2893,34.2629,34.2761,13668.4303
2009-12-29 10:30:00,51.97,51.97,51.87,51.89,11684.303350970016,34.2827,34.2827,34.2167,34.2299,11684.3034
2009-12-29 10:35:00,51.89,51.9,51.87,51.89,8046.737213403879,34.2299,34.2365,34.2167,34.2299,8046.7372
2009-12-29 10:40:00,51.9,51.91,51.86,51.87,9038.80070546737,34.2365,34.2431,34.2101,34.2167,9038.8007
2009-12-29 10:45:00,51.87,51.87,51.85,51.85,5291.00529100529,34.2167,34.2167,34.2035,34.2035,5291.0053
2009-12-29 10:50:00,51.85,51.86,51.8,51.81,6393.298059964726,34.2035,34.2101,34.1705,34.1771,6393.2981
2009-12-29 10:55:00,51.8,51.82,51.8,51.82,6172.839506172839,34.1705,34.1837,34.1705,34.1837,6172.8395
2009-12-29 11:00:00,51.82,51.83,51.79,51.79,12676.366843033507,34.1837,34.1903,34.1639,34.1639,12676.3668
2009-12-29 11:05:00,51.79,51.79,51.77,51.77,13778.659611992944,34.1639,34.1639,34.1507,34.1507,13778.6596
2009-12-29 11:10:00,51.77,51.78,51.77,51.78,10141.093474426809,34.1507,34.1573,34.1507,34.1573,10141.0935
2009-12-29 11:15:00,51.78,51.78,51.77,51.78,6283.068783068782,34.1573,34.1573,34.1507,34.1573,6283.0688
2009-12-29 11:20:00,51.77,51.79,51.77,51.77,20612.87477954145,34.1507,34.1639,34.1507,34.1507,20612.8748
2009-12-29 11:25:00,51.78,51.78,51.77,51.77,6834.2151675485,34.1573,34.1573,34.1507,34.1507,6834.2152
2009-12-29 11:30:00,51.77,51.88,51.77,51.86,31305.11463844797,34.1507,34.2233,34.1507,34.2101,31305.1146
2009-12-29 11:35:00,51.86,51.86,51.8,51.8,5511.463844797177,34.2101,34.2101,34.1705,34.1705,5511.4638
2009-12-29 11:40:00,51.79,51.79,51.75,51.78,8156.966490299823,34.1639,34.1639,34.1376,34.1573,8156.9665
2009-12-29 11:45:00,51.78,51.82,51.78,51.81,3306.8783068783064,34.1573,34.1837,34.1573,34.1771,3306.8783
2009-12-29 11:50:00,51.81,51.82,51.79,51.8,5621.693121693121,34.1771,34.1837,34.1639,34.1705,5621.6931
2009-12-29 11:55:00,51.79,51.81,51.77,51.79,3527.336860670194,34.1639,34.1771,34.1507,34.1639,3527.3369
2009-12-29 12:00:00,51.78,51.79,51.76,51.77,2645.502645502645,34.1573,34.1639,34.1442,34.1507,2645.5026
2009-12-29 12:05:00,51.77,51.77,51.76,51.76,4078.483245149912,34.1507,34.1507,34.1442,34.1442,4078.4832
2009-12-29 12:10:00,51.76,51.77,51.76,51.76,3306.8783068783064,34.1442,34.1507,34.1442,34.1442,3306.8783
2009-12-29 12:15:00,51.75,51.79,51.75,51.76,4629.629629629629,34.1376,34.1639,34.1376,34.1442,4629.6296
2009-12-29 12:20:00,51.76,51.76,51.74,51.76,4629.629629629629,34.1442,34.1442,34.131,34.1442,4629.6296
2009-12-29 12:25:00,51.76,51.76,51.74,51.74,2314.8148148148143,34.1442,34.1442,34.131,34.131,2314.8148
2009-12-29 12:30:00,51.73,51.74,51.71,51.74,3747.7954144620808,34.1244,34.131,34.1112,34.131,3747.7954
2009-12-29 12:35:00,51.74,51.76,51.73,51.75,3747.7954144620808,34.131,34.1442,34.1244,34.1376,3747.7954
2009-12-29 12:40:00,51.75,51.76,51.74,51.76,6172.839506172839,34.1376,34.1442,34.131,34.1442,6172.8395
2009-12-29 12:45:00,51.77,51.77,51.75,51.76,4850.088183421516,34.1507,34.1507,34.1376,34.1442,4850.0882
2009-12-29 12:50:00,51.76,51.76,51.76,51.76,8818.342151675484,34.1442,34.1442,34.1442,34.1442,8818.3422
2009-12-29 12:55:00,51.76,51.76,51.74,51.74,5621.693121693121,34.1442,34.1442,34.131,34.131,5621.6931
2009-12-29 13:00:00,51.74,51.74,51.72,51.72,3858.024691358024,34.131,34.131,34.1178,34.1178,3858.0247
2009-12-29 13:05:00,51.73,51.73,51.72,51.73,6172.839506172839,34.1244,34.1244,34.1178,34.1244,6172.8395
2009-12-29 13:10:00,51.74,51.75,51.73,51.74,4850.088183421516,34.131,34.1376,34.1244,34.131,4850.0882
2009-12-29 13:15:00,51.75,51.76,51.71,51.73,5842.151675485008,34.1376,34.1442,34.1112,34.1244,5842.1517
2009-12-29 13:20:00,51.71,51.75,51.71,51.75,6834.2151675485,34.1112,34.1376,34.1112,34.1376,6834.2152
2009-12-29 13:25:00,51.75,51.76,51.73,51.74,8928.571428571428,34.1376,34.1442,34.1244,34.131,8928.5714
2009-12-29 13:30:00,51.76,51.76,51.74,51.76,6393.298059964726,34.1442,34.1442,34.131,34.1442,6393.2981
2009-12-29 13:35:00,51.76,51.76,51.75,51.76,5731.922398589065,34.1442,34.1442,34.1376,34.1442,5731.9224
2009-12-29 13:40:00,51.76,51.77,51.75,51.76,12345.679012345678,34.1442,34.1507,34.1376,34.1442,12345.679
2009-12-29 13:45:00,51.76,51.77,51.75,51.76,6283.068783068782,34.1442,34.1507,34.1376,34.1442,6283.0688
2009-12-29 13:50:00,51.76,51.76,51.74,51.75,5511.463844797177,34.1442,34.1442,34.131,34.1376,5511.4638
2009-12-29 13:55:00,51.76,51.76,51.74,51.75,3858.024691358024,34.1442,34.1442,34.131,34.1376,3858.0247
2009-12-29 14:00:00,51.75,51.76,51.72,51.73,6944.444444444443,34.1376,34.1442,34.1178,34.1244,6944.4444
2009-12-29 14:05:00,51.72,51.73,51.71,51.71,8377.42504409171,34.1178,34.1244,34.1112,34.1112,8377.425
2009-12-29 14:10:00,51.71,51.75,51.69,51.73,13117.283950617282,34.1112,34.1376,34.098,34.1244,13117.284
2009-12-29 14:15:00,51.74,51.74,51.72,51.72,3747.7954144620808,34.131,34.131,34.1178,34.1178,3747.7954
2009-12-29 14:20:00,51.72,51.75,51.72,51.73,6613.756613756613,34.1178,34.1376,34.1178,34.1244,6613.7566
2009-12-29 14:25:00,51.73,51.73,51.71,51.72,9038.80070546737,34.1244,34.1244,34.1112,34.1178,9038.8007
2009-12-29 14:30:00,51.72,51.73,51.68,51.69,11904.761904761905,34.1178,34.1244,34.0914,34.098,11904.7619
2009-12-29 14:35:00,51.68,51.69,51.67,51.67,5511.463844797177,34.0914,34.098,34.0848,34.0848,5511.4638
2009-12-29 14:40:00,51.67,51.68,51.67,51.67,7495.5908289241615,34.0848,34.0914,34.0848,34.0848,7495.5908
2009-12-29 14:45:00,51.67,51.73,51.67,51.71,14550.264550264548,34.0848,34.1244,34.0848,34.1112,14550.2646
2009-12-29 14:50:00,51.71,51.71,51.67,51.7,19179.894179894178,34.1112,34.1112,34.0848,34.1046,19179.8942
2009-12-29 14:55:00,51.69,51.7,51.66,51.66,7605.820105820105,34.098,34.1046,34.0782,34.0782,7605.8201
2009-12-29 15:00:00,51.66,51.77,51.65,51.76,22927.68959435626,34.0782,34.1507,34.0716,34.1442,22927.6896
2009-12-29 15:05:00,51.76,51.78,51.73,51.73,15432.098765432096,34.1442,34.1573,34.1244,34.1244,15432.0988
2009-12-29 15:10:00,51.74,51.75,51.72,51.74,15983.245149911814,34.131,34.1376,34.1178,34.131,15983.2451
2009-12-29 15:15:00,51.74,51.75,51.72,51.74,8818.342151675484,34.131,34.1376,34.1178,34.131,8818.3422
2009-12-29 15:20:00,51.74,51.74,51.69,51.73,16754.85008818342,34.131,34.131,34.098,34.1244,16754.8501
2009-12-29 15:25:00,51.73,51.74,51.71,51.71,10141.093474426809,34.1244,34.131,34.1112,34.1112,10141.0935
2009-12-29 15:30:00,51.71,51.73,51.71,51.72,11684.303350970016,34.1112,34.1244,34.1112,34.1178,11684.3034
2009-12-29 15:35:00,51.72,51.72,51.71,51.72,21164.02116402116,34.1178,34.1178,34.1112,34.1178,21164.0212
2009-12-29 15:40:00,51.72,51.73,51.71,51.71,29651.67548500881,34.1178,34.1244,34.1112,34.1112,29651.6755
2009-12-29 15:45:00,51.71,51.72,51.64,51.65,56547.61904761904,34.1112,34.1178,34.065,34.0716,56547.619
2009-12-29 15:50:00,51.65,51.66,51.55,51.57,62610.22927689594,34.0716,34.0782,34.0056,34.0188,62610.2293
2009-12-29 15:55:00,51.57,51.6,51.57,51.57,121472.6631393298,34.0188,34.0386,34.0188,34.0188,121472.6631
2009-12-30 09:30:00,51.29,51.61,51.26,51.57,34942.6807760141,33.8341,34.0452,33.8143,34.0188,34942.6808
2009-12-30 09:35:00,51.57,51.58,51.41,51.58,9149.029982363314,34.0188,34.0254,33.9133,34.0254,9149.03
2009-12-30 09:40:00,51.57,51.84,51.5,51.76,31746.031746031746,34.0188,34.1969,33.9726,34.1442,31746.0317
2009-12-30 09:45:00,51.76,51.86,51.7,51.76,11574.074074074071,34.1442,34.2101,34.1046,34.1442,11574.0741
2009-12-30 09:50:00,51.76,51.81,51.76,51.81,6944.444444444443,34.1442,34.1771,34.1442,34.1771,6944.4444
2009-12-30 09:55:00,51.8,51.85,51.8,51.81,7716.049382716048,34.1705,34.2035,34.1705,34.1771,7716.0494
2009-12-30 10:00:00,51.81,51.86,51.8,51.83,15101.410934744266,34.1771,34.2101,34.1705,34.1903,15101.4109
2009-12-30 10:05:00,51.84,51.86,51.82,51.85,12566.137566137564,34.1969,34.2101,34.1837,34.2035,12566.1376
2009-12-30 10:10:00,51.85,51.85,51.74,51.74,10030.864197530864,34.2035,34.2035,34.131,34.131,10030.8642
2009-12-30 10:15:00,51.75,51.76,51.72,51.73,10361.552028218694,34.1376,34.1442,34.1178,34.1244,10361.552
2009-12-30 10:20:00,51.73,51.76,51.71,51.75,9589.947089947089,34.1244,34.1442,34.1112,34.1376,9589.9471
2009-12-30 10:25:00,51.75,51.76,51.73,51.73,9259.259259259255,34.1376,34.1442,34.1244,34.1244,9259.2593
2009-12-30 10:30:00,51.74,51.75,51.71,51.71,7054.673721340388,34.131,34.1376,34.1112,34.1112,7054.6737
2009-12-30 10:35:00,51.71,51.72,51.67,51.67,13778.659611992944,34.1112,34.1178,34.0848,34.0848,13778.6596
2009-12-30 10:40:00,51.67,51.8,51.67,51.78,14991.181657848325,34.0848,34.1705,34.0848,34.1573,14991.1817
2009-12-30 10:45:00,51.78,51.8,51.76,51.76,4188.712522045855,34.1573,34.1705,34.1442,34.1442,4188.7125
2009-12-30 10:50:00,51.76,51.8,51.76,51.79,6172.839506172839,34.1442,34.1705,34.1442,34.1639,6172.8395
2009-12-30 10:55:00,51.79,51.8,51.75,51.76,4188.712522045855,34.1639,34.1705,34.1376,34.1442,4188.7125
2009-12-30 11:00:00,51.76,51.76,51.71,51.71,6944.444444444443,34.1442,34.1442,34.1112,34.1112,6944.4444
2009-12-30 11:05:00,51.71,51.72,51.67,51.67,12235.449735449734,34.1112,34.1178,34.0848,34.0848,12235.4497
2009-12-30 11:10:00,51.68,51.76,51.67,51.76,7605.820105820105,34.0914,34.1442,34.0848,34.1442,7605.8201
2009-12-30 11:15:00,51.76,51.76,51.67,51.67,5731.922398589065,34.1442,34.1442,34.0848,34.0848,5731.9224
2009-12-30 11:20:00,51.67,51.68,51.63,51.63,7495.5908289241615,34.0848,34.0914,34.0584,34.0584,7495.5908
2009-12-30 11:25:00,51.63,51.64,51.62,51.63,4078.483245149912,34.0584,34.065,34.0518,34.0584,4078.4832
2009-12-30 11:30:00,51.63,51.64,51.63,51.63,5180.776014109347,34.0584,34.065,34.0584,34.0584,5180.776
2009-12-30 11:35:00,51.63,51.63,51.62,51.62,5621.693121693121,34.0584,34.0584,34.0518,34.0518,5621.6931
2009-12-30 11:40:00,51.62,51.63,51.58,51.58,6944.444444444443,34.0518,34.0584,34.0254,34.0254,6944.4444
2009-12-30 11:45:00,51.58,51.62,51.58,51.62,6944.444444444443,34.0254,34.0518,34.0254,34.0518,6944.4444
2009-12-30 11:50:00,51.62,51.67,51.61,51.65,3637.566137566137,34.0518,34.0848,34.0452,34.0716,3637.5661
2009-12-30 11:55:00,51.65,51.65,51.63,51.64,8818.342151675484,34.0716,34.0716,34.0584,34.065,8818.3422
2009-12-30 12:00:00,51.64,51.64,51.62,51.62,3858.024691358024,34.065,34.065,34.0518,34.0518,3858.0247
2009-12-30 12:05:00,51.62,51.64,51.61,51.61,11353.615520282186,34.0518,34.065,34.0452,34.0452,11353.6155
2009-12-30 12:10:00,51.61,51.65,51.59,51.63,10361.552028218694,34.0452,34.0716,34.032,34.0584,10361.552
2009-12-30 12:15:00,51.63,51.64,51.62,51.63,2755.7319223985887,34.0584,34.065,34.0518,34.0584,2755.7319
2009-12-30 12:20:00,51.63,51.65,51.63,51.65,3968.253968253968,34.0584,34.0716,34.0584,34.0716,3968.254
2009-12-30 12:25:00,51.65,51.66,51.64,51.66,3858.024691358024,34.0716,34.0782,34.065,34.0782,3858.0247
2009-12-30 12:30:00,51.66,51.66,51.63,51.64,5952.380952380951,34.0782,34.0782,34.0584,34.065,5952.381
2009-12-30 12:35:00,51.65,51.65,51.62,51.62,5070.546737213404,34.0716,34.0716,34.0518,34.0518,5070.5467
2009-12-30 12:40:00,51.62,51.63,51.6,51.6,4409.171075837742,34.0518,34.0584,34.0386,34.0386,4409.1711
2009-12-30 12:45:00,51.6,51.65,51.6,51.65,9149.029982363314,34.0386,34.0716,34.0386,34.0716,9149.03
2009-12-30 12:50:00,51.65,51.65,51.62,51.64,5621.693121693121,34.0716,34.0716,34.0518,34.065,5621.6931
2009-12-30 12:55:00,51.64,51.64,51.61,51.61,3968.253968253968,34.065,34.065,34.0452,34.0452,3968.254
2009-12-30 13:00:00,51.61,51.65,51.61,51.64,7826.278659611992,34.0452,34.0716,34.0452,34.065,7826.2787
2009-12-30 13:05:00,51.64,51.65,51.61,51.61,6172.839506172839,34.065,34.0716,34.0452,34.0452,6172.8395
2009-12-30 13:10:00,51.61,51.62,51.59,51.59,3527.336860670194,34.0452,34.0518,34.032,34.032,3527.3369
2009-12-30 13:15:00,51.6,51.61,51.59,51.6,2425.044091710758,34.0386,34.0452,34.032,34.0386,2425.0441
2009-12-30 13:20:00,51.6,51.6,51.58,51.59,2314.8148148148143,34.0386,34.0386,34.0254,34.032,2314.8148
2009-12-30 13:25:00,51.59,51.59,51.57,51.57,4519.400352733685,34.032,34.032,34.0188,34.0188,4519.4004
2009-12-30 13:30:00,51.57,51.57,51.52,51.52,9589.947089947089,34.0188,34.0188,33.9858,33.9858,9589.9471
2009-12-30 13:35:00,51.53,51.53,51.49,51.49,3747.7954144620808,33.9924,33.9924,33.966,33.966,3747.7954
2009-12-30 13:40:00,51.49,51.52,51.49,51.52,6062.610229276896,33.966,33.9858,33.966,33.9858,6062.6102
2009-12-30 13:45:00,51.52,51.56,51.52,51.56,7275.132275132274,33.9858,34.0122,33.9858,34.0122,7275.1323
2009-12-30 13:50:00,51.56,51.56,51.48,51.49,18518.518518518515,34.0122,34.0122,33.9594,33.966,18518.5185
2009-12-30 13:55:00,51.49,51.49,51.48,51.48,4188.712522045855,33.966,33.966,33.9594,33.9594,4188.7125
2009-12-30 14:00:00,51.49,51.5,51.48,51.5,9479.717813051146,33.966,33.9726,33.9594,33.9726,9479.7178
2009-12-30 14:05:00,51.5,51.51,51.49,51.5,5952.380952380951,33.9726,33.9792,33.966,33.9726,5952.381
2009-12-30 14:10:00,51.5,51.5,51.49,51.49,6062.610229276896,33.9726,33.9726,33.966,33.966,6062.6102
2009-12-30 14:15:00,51.49,51.5,51.48,51.48,14109.347442680775,33.966,33.9726,33.9594,33.9594,14109.3474
2009-12-30 14:20:00,51.48,51.5,51.47,51.5,7275.132275132274,33.9594,33.9726,33.9528,33.9726,7275.1323
2009-12-30 14:25:00,51.5,51.51,51.49,51.49,10692.239858906523,33.9726,33.9792,33.966,33.966,10692.2399
2009-12-30 14:30:00,51.5,51.5,51.48,51.49,17636.68430335097,33.9726,33.9726,33.9594,33.966,17636.6843
2009-12-30 14:35:00,51.49,51.49,51.45,51.45,9700.176366843032,33.966,33.966,33.9397,33.9397,9700.1764
2009-12-30 14:40:00,51.45,51.46,51.44,51.44,5511.463844797177,33.9397,33.9463,33.9331,33.9331,5511.4638
2009-12-30 14:45:00,51.44,51.47,51.42,51.47,7826.278659611992,33.9331,33.9528,33.9199,33.9528,7826.2787
2009-12-30 14:50:00,51.47,51.49,51.47,51.48,8708.112874779541,33.9528,33.966,33.9528,33.9594,8708.1129
2009-12-30 14:55:00,51.49,51.5,51.48,51.49,11022.927689594357,33.966,33.9726,33.9594,33.966,11022.9277
2009-12-30 15:00:00,51.49,51.49,51.42,51.44,13117.283950617282,33.966,33.966,33.9199,33.9331,13117.284
2009-12-30 15:05:00,51.44,51.48,51.44,51.47,5731.922398589065,33.9331,33.9594,33.9331,33.9528,5731.9224
2009-12-30 15:10:00,51.47,51.48,51.44,51.47,13447.971781305114,33.9528,33.9594,33.9331,33.9528,13447.9718
2009-12-30 15:15:00,51.47,51.47,51.42,51.45,10251.32275132275,33.9528,33.9528,33.9199,33.9397,10251.3228
2009-12-30 15:20:00,51.46,51.46,51.44,51.44,5291.00529100529,33.9463,33.9463,33.9331,33.9331,5291.0053
2009-12-30 15:25:00,51.44,51.5,51.44,51.49,13337.742504409169,33.9331,33.9726,33.9331,33.966,13337.7425
2009-12-30 15:30:00,51.5,51.5,51.48,51.48,25573.192239858905,33.9726,33.9726,33.9594,33.9594,25573.1922
2009-12-30 15:35:00,51.48,51.49,51.45,51.48,16203.703703703704,33.9594,33.966,33.9397,33.9594,16203.7037
2009-12-30 15:40:00,51.49,51.51,51.47,51.5,35273.36860670194,33.966,33.9792,33.9528,33.9726,35273.3686
2009-12-30 15:45:00,51.5,51.56,51.5,51.56,25242.50440917108,33.9726,34.0122,33.9726,34.0122,25242.5044
2009-12-30 15:50:00,51.57,51.58,51.52,51.54,25132.27513227513,34.0188,34.0254,33.9858,33.999,25132.2751
2009-12-30 15:55:00,51.54,51.54,51.5,51.51,39241.6225749559,33.999,33.999,33.9726,33.9792,39241.6226
2009-12-31 09:30:00,51.76,51.76,51.57,51.68,19400.352733686064,34.1442,34.1442,34.0188,34.0914,19400.3527
2009-12-31 09:35:00,51.71,51.8,51.71,51.76,1984.126984126984,34.1112,34.1705,34.1112,34.1442,1984.127
2009-12-31 09:40:00,51.76,51.76,51.6,51.67,6393.298059964726,34.1442,34.1442,34.0386,34.0848,6393.2981
2009-12-31 09:45:00,51.65,51.71,51.65,51.67,2865.9611992945324,34.0716,34.1112,34.0716,34.0848,2865.9612
2009-12-31 09:50:00,51.67,51.68,51.51,51.57,51366.84303350969,34.0848,34.0914,33.9792,34.0188,51366.843
2009-12-31 09:55:00,51.56,51.56,51.41,51.42,6834.2151675485,34.0122,34.0122,33.9133,33.9199,6834.2152
2009-12-31 10:00:00,51.41,51.42,51.38,51.38,5070.546737213404,33.9133,33.9199,33.8935,33.8935,5070.5467
2009-12-31 10:05:00,51.38,51.4,51.34,51.36,5180.776014109347,33.8935,33.9067,33.8671,33.8803,5180.776
2009-12-31 10:10:00,51.34,51.36,51.31,51.33,4409.171075837742,33.8671,33.8803,33.8473,33.8605,4409.1711
2009-12-31 10:15:00,51.31,51.36,51.31,51.35,4960.317460317459,33.8473,33.8803,33.8473,33.8737,4960.3175
2009-12-31 10:20:00,51.34,51.39,51.33,51.36,4629.629629629629,33.8671,33.9001,33.8605,33.8803,4629.6296
2009-12-31 10:25:00,51.37,51.37,51.3,51.32,37588.18342151675,33.8869,33.8869,33.8407,33.8539,37588.1834
2009-12-31 10:30:00,51.31,51.33,51.27,51.32,8267.195767195766,33.8473,33.8605,33.8209,33.8539,8267.1958
2009-12-31 10:35:00,51.31,51.31,51.18,51.2,27226.631393298056,33.8473,33.8473,33.7615,33.7747,27226.6314
2009-12-31 10:40:00,51.18,51.2,51.18,51.2,5842.151675485008,33.7615,33.7747,33.7615,33.7747,5842.1517
2009-12-31 10:45:00,51.2,51.21,51.19,51.21,5842.151675485008,33.7747,33.7813,33.7681,33.7813,5842.1517
2009-12-31 10:50:00,51.21,51.22,51.2,51.2,2645.502645502645,33.7813,33.7879,33.7747,33.7747,2645.5026
2009-12-31 10:55:00,51.2,51.2,51.18,51.2,6393.298059964726,33.7747,33.7747,33.7615,33.7747,6393.2981
2009-12-31 11:00:00,51.18,51.19,51.15,51.15,7385.361552028218,33.7615,33.7681,33.7418,33.7418,7385.3616
2009-12-31 11:05:00,51.15,51.17,51.11,51.11,7826.278659611992,33.7418,33.7549,33.7154,33.7154,7826.2787
2009-12-31 11:10:00,51.09,51.1,51.04,51.04,6944.444444444443,33.7022,33.7088,33.6692,33.6692,6944.4444
2009-12-31 11:15:00,51.04,51.04,50.92,50.94,11684.303350970016,33.6692,33.6692,33.59,33.6032,11684.3034
2009-12-31 11:20:00,50.93,50.94,50.92,50.94,3196.649029982363,33.5966,33.6032,33.59,33.6032,3196.649
2009-12-31 11:25:00,50.94,51.04,50.93,51.03,17195.767195767196,33.6032,33.6692,33.5966,33.6626,17195.7672
2009-12-31 11:30:00,51.03,51.03,50.98,50.98,5180.776014109347,33.6626,33.6626,33.6296,33.6296,5180.776
2009-12-31 11:35:00,50.98,51.01,50.98,51.0,3637.566137566137,33.6296,33.6494,33.6296,33.6428,3637.5661
2009-12-31 11:40:00,50.98,51.0,50.98,50.99,3747.7954144620808,33.6296,33.6428,33.6296,33.6362,3747.7954
2009-12-31 11:45:00,50.98,51.01,50.98,51.0,9149.029982363314,33.6296,33.6494,33.6296,33.6428,9149.03
2009-12-31 11:50:00,51.01,51.03,51.0,51.01,4409.171075837742,33.6494,33.6626,33.6428,33.6494,4409.1711
2009-12-31 11:55:00,51.01,51.02,50.97,50.97,7164.902998236331,33.6494,33.656,33.623,33.623,7164.903
2009-12-31 12:00:00,50.95,50.97,50.95,50.96,3086.4197530864194,33.6098,33.623,33.6098,33.6164,3086.4198
2009-12-31 12:05:00,50.96,50.97,50.95,50.96,5621.693121693121,33.6164,33.623,33.6098,33.6164,5621.6931
2009-12-31 12:10:00,50.97,50.98,50.92,50.92,7164.902998236331,33.623,33.6296,33.59,33.59,7164.903
2009-12-31 12:15:00,50.92,50.95,50.92,50.93,7385.361552028218,33.59,33.6098,33.59,33.5966,7385.3616
2009-12-31 12:20:00,50.93,50.93,50.91,50.93,5511.463844797177,33.5966,33.5966,33.5834,33.5966,5511.4638
2009-12-31 12:25:00,50.93,51.0,50.93,50.97,6944.444444444443,33.5966,33.6428,33.5966,33.623,6944.4444
2009-12-31 12:30:00,50.97,50.98,50.95,50.96,2204.585537918871,33.623,33.6296,33.6098,33.6164,2204.5855
2009-12-31 12:35:00,50.96,50.97,50.96,50.96,1432.9805996472662,33.6164,33.623,33.6164,33.6164,1432.9806
2009-12-31 12:40:00,50.95,50.98,50.95,50.98,5401.234567901234,33.6098,33.6296,33.6098,33.6296,5401.2346
2009-12-31 12:45:00,50.98,50.99,50.97,50.99,4409.171075837742,33.6296,33.6362,33.623,33.6362,4409.1711
2009-12-31 12:50:00,50.99,51.0,50.95,50.95,8046.737213403879,33.6362,33.6428,33.6098,33.6098,8046.7372
2009-12-31 12:55:00,50.95,50.95,50.91,50.92,6503.5273368606695,33.6098,33.6098,33.5834,33.59,6503.5273
2009-12-31 13:00:00,50.91,50.95,50.89,50.93,20171.95767195767,33.5834,33.6098,33.5702,33.5966,20171.9577
2009-12-31 13:05:00,50.93,50.96,50.93,50.94,18849.206349206343,33.5966,33.6164,33.5966,33.6032,18849.2063
2009-12-31 13:10:00,50.93,50.93,50.91,50.91,4188.712522045855,33.5966,33.5966,33.5834,33.5834,4188.7125
2009-12-31 13:15:00,50.9,50.92,50.89,50.92,9149.029982363314,33.5768,33.59,33.5702,33.59,9149.03
2009-12-31 13:20:00,50.91,50.95,50.91,50.95,2535.2733686067018,33.5834,33.6098,33.5834,33.6098,2535.2734
2009-12-31 13:25:00,50.95,51.0,50.94,51.0,8267.195767195766,33.6098,33.6428,33.6032,33.6428,8267.1958
2009-12-31 13:30:00,51.0,51.05,51.0,51.05,4409.171075837742,33.6428,33.6758,33.6428,33.6758,4409.1711
2009-12-31 13:35:00,51.05,51.07,51.04,51.04,3858.024691358024,33.6758,33.689,33.6692,33.6692,3858.0247
2009-12-31 13:40:00,51.04,51.06,50.99,50.99,4739.858906525573,33.6692,33.6824,33.6362,33.6362,4739.8589
2009-12-31 13:45:00,51.0,51.01,50.99,51.0,3858.024691358024,33.6428,33.6494,33.6362,33.6428,3858.0247
2009-12-31 13:50:00,51.0,51.02,50.99,50.99,4629.629629629629,33.6428,33.656,33.6362,33.6362,4629.6296
2009-12-31 13:55:00,50.99,51.0,50.98,50.99,2645.502645502645,33.6362,33.6428,33.6296,33.6362,2645.5026
2009-12-31 14:00:00,50.99,51.02,50.98,51.01,5291.00529100529,33.6362,33.656,33.6296,33.6494,5291.0053
2009-12-31 14:05:00,51.01,51.02,51.0,51.01,4298.941798941799,33.6494,33.656,33.6428,33.6494,4298.9418
2009-12-31 14:10:00,51.01,51.02,51.01,51.02,1322.7513227513225,33.6494,33.656,33.6494,33.656,1322.7513
2009-12-31 14:15:00,51.01,51.01,51.0,51.01,3196.649029982363,33.6494,33.6494,33.6428,33.6494,3196.649
2009-12-31 14:20:00,51.0,51.0,50.97,50.98,4298.941798941799,33.6428,33.6428,33.623,33.6296,4298.9418
2009-12-31 14:25:00,50.97,50.98,50.96,50.97,4519.400352733685,33.623,33.6296,33.6164,33.623,4519.4004
2009-12-31 14:30:00,50.97,50.99,50.97,50.99,5952.380952380951,33.623,33.6362,33.623,33.6362,5952.381
2009-12-31 14:35:00,51.0,51.02,51.0,51.01,2755.7319223985887,33.6428,33.656,33.6428,33.6494,2755.7319
2009-12-31 14:40:00,51.01,51.04,51.01,51.03,4960.317460317459,33.6494,33.6692,33.6494,33.6626,4960.3175
2009-12-31 14:45:00,51.03,51.06,51.02,51.05,7385.361552028218,33.6626,33.6824,33.656,33.6758,7385.3616
2009-12-31 14:50:00,51.05,51.07,51.05,51.07,5621.693121693121,33.6758,33.689,33.6758,33.689,5621.6931
2009-12-31 14:55:00,51.08,51.08,51.06,51.07,7605.820105820105,33.6956,33.6956,33.6824,33.689,7605.8201
2009-12-31 15:00:00,51.08,51.11,51.08,51.09,9149.029982363314,33.6956,33.7154,33.6956,33.7022,9149.03
2009-12-31 15:05:00,51.08,51.08,51.04,51.04,8046.737213403879,33.6956,33.6956,33.6692,33.6692,8046.7372
2009-12-31 15:10:00,51.04,51.04,50.99,51.0,7605.820105820105,33.6692,33.6692,33.6362,33.6428,7605.8201
2009-12-31 15:15:00,51.0,51.01,50.98,51.0,5291.00529100529,33.6428,33.6494,33.6296,33.6428,5291.0053
2009-12-31 15:20:00,51.0,51.01,50.97,51.0,7164.902998236331,33.6428,33.6494,33.623,33.6428,7164.903
2009-12-31 15:25:00,51.0,51.04,51.0,51.03,7605.820105820105,33.6428,33.6692,33.6428,33.6626,7605.8201
2009-12-31 15:30:00,51.03,51.04,50.94,50.94,9038.80070546737,33.6626,33.6692,33.6032,33.6032,9038.8007
2009-12-31 15:35:00,50.94,50.94,50.8,50.88,20502.6455026455,33.6032,33.6032,33.5109,33.5636,20502.6455
2009-12-31 15:40:00,50.88,50.95,50.88,50.93,22266.3139329806,33.5636,33.6098,33.5636,33.5966,22266.3139
2009-12-31 15:45:00,50.93,50.93,50.79,50.83,42438.271604938265,33.5966,33.5966,33.5043,33.5307,42438.2716
2009-12-31 15:50:00,50.81,50.83,50.76,50.77,55665.78483245149,33.5175,33.5307,33.4845,33.4911,55665.7848
2009-12-31 15:55:00,50.76,50.76,50.61,50.65,116622.57495590828,33.4845,33.4845,33.3855,33.4119,116622.575
2010-01-04 09:30:00,50.89,51.04,50.89,50.91,30864.197530864192,33.5702,33.6692,33.5702,33.5834,30864.1975
2010-01-04 09:35:00,50.91,51.02,50.9,51.02,25462.96296296296,33.5834,33.656,33.5768,33.656,25462.963
2010-01-04 09:40:00,51.01,51.24,51.01,51.22,22045.85537918871,33.6494,33.8011,33.6494,33.7879,22045.8554
2010-01-04 09:45:00,51.23,51.35,51.22,51.34,16865.079365079364,33.7945,33.8737,33.7879,33.8671,16865.0794
2010-01-04 09:50:00,51.34,51.38,51.28,51.38,21053.79188712522,33.8671,33.8935,33.8275,33.8935,21053.7919
2010-01-04 09:55:00,51.38,51.47,51.37,51.45,58090.82892416225,33.8935,33.9528,33.8869,33.9397,58090.8289
2010-01-04 10:00:00,51.47,51.49,51.4,51.4,38470.0176366843,33.9528,33.966,33.9067,33.9067,38470.0176
2010-01-04 10:05:00,51.41,51.46,51.41,51.43,19179.894179894178,33.9133,33.9463,33.9133,33.9265,19179.8942
2010-01-04 10:10:00,51.43,51.45,51.36,51.37,12235.449735449734,33.9265,33.9397,33.8803,33.8869,12235.4497
2010-01-04 10:15:00,51.37,51.4,51.37,51.4,14550.264550264548,33.8869,33.9067,33.8869,33.9067,14550.2646
2010-01-04 10:20:00,51.41,51.45,51.34,51.34,21715.16754850088,33.9133,33.9397,33.8671,33.8671,21715.1675
2010-01-04 10:25:00,51.34,51.35,51.27,51.27,25903.880070546733,33.8671,33.8737,33.8209,33.8209,25903.8801
2010-01-04 10:30:00,51.27,51.27,51.23,51.23,24911.81657848324,33.8209,33.8209,33.7945,33.7945,24911.8166
2010-01-04 10:35:00,51.23,51.23,51.18,51.19,18187.830687830687,33.7945,33.7945,33.7615,33.7681,18187.8307
2010-01-04 10:40:00,51.2,51.23,51.18,51.22,14991.181657848325,33.7747,33.7945,33.7615,33.7879,14991.1817
2010-01-04 10:45:00,51.23,51.25,51.19,51.19,15101.410934744266,33.7945,33.8077,33.7681,33.7681,15101.4109
2010-01-04 10:50:00,51.2,51.2,51.16,51.16,17085.53791887125,33.7747,33.7747,33.7484,33.7484,17085.5379
2010-01-04 10:55:00,51.16,51.18,51.14,51.15,33179.01234567901,33.7484,33.7615,33.7352,33.7418,33179.0123
2010-01-04 11:00:00,51.16,51.17,51.15,51.17,12455.90828924162,33.7484,33.7549,33.7418,33.7549,12455.9083
2010-01-04 11:05:00,51.16,51.27,51.16,51.27,29872.1340388007,33.7484,33.8209,33.7484,33.8209,29872.134
2010-01-04 11:10:00,51.27,51.27,51.24,51.25,25462.96296296296,33.8209,33.8209,33.8011,33.8077,25462.963
2010-01-04 11:15:00,51.27,51.27,51.23,51.23,14770.723104056437,33.8209,33.8209,33.7945,33.7945,14770.7231
2010-01-04 11:20:00,51.22,51.22,51.18,51.21,29100.529100529096,33.7879,33.7879,33.7615,33.7813,29100.5291
2010-01-04 11:25:00,51.2,51.2,51.15,51.16,11353.615520282186,33.7747,33.7747,33.7418,33.7484,11353.6155
2010-01-04 11:30:00,51.15,51.18,51.15,51.18,18738.977072310405,33.7418,33.7615,33.7418,33.7615,18738.9771
2010-01-04 11:35:00,51.18,51.18,51.11,51.12,27447.089947089946,33.7615,33.7615,33.7154,33.722,27447.0899
2010-01-04 11:40:00,51.11,51.12,51.1,51.11,18518.518518518515,33.7154,33.722,33.7088,33.7154,18518.5185
2010-01-04 11:45:00,51.11,51.12,51.1,51.11,11684.303350970016,33.7154,33.722,33.7088,33.7154,11684.3034
2010-01-04 11:50:00,51.11,51.11,51.1,51.1,9259.259259259255,33.7154,33.7154,33.7088,33.7088,9259.2593
2010-01-04 11:55:00,51.1,51.11,51.08,51.08,19951.499118165782,33.7088,33.7154,33.6956,33.6956,19951.4991
2010-01-04 12:00:00,51.08,51.12,51.06,51.12,15873.015873015873,33.6956,33.722,33.6824,33.722,15873.0159
2010-01-04 12:05:00,51.12,51.14,51.11,51.14,14219.576719576718,33.722,33.7352,33.7154,33.7352,14219.5767
2010-01-04 12:10:00,51.13,51.15,51.13,51.13,20061.728395061727,33.7286,33.7418,33.7286,33.7286,20061.7284
2010-01-04 12:15:00,51.14,51.14,51.1,51.13,35052.91005291005,33.7352,33.7352,33.7088,33.7286,35052.9101
2010-01-04 12:20:00,51.12,51.13,51.12,51.13,5180.776014109347,33.722,33.7286,33.722,33.7286,5180.776
2010-01-04 12:25:00,51.13,51.14,51.12,51.14,3968.253968253968,33.7286,33.7352,33.722,33.7352,3968.254
2010-01-04 12:30:00,51.14,51.16,51.12,51.15,12235.449735449734,33.7352,33.7484,33.722,33.7418,12235.4497
2010-01-04 12:35:00,51.16,51.2,51.15,51.2,2865.9611992945324,33.7484,33.7747,33.7418,33.7747,2865.9612
2010-01-04 12:40:00,51.19,51.25,51.19,51.25,6723.985890652557,33.7681,33.8077,33.7681,33.8077,6723.9859
2010-01-04 12:45:00,51.24,51.26,51.24,51.26,10251.32275132275,33.8011,33.8143,33.8011,33.8143,10251.3228
2010-01-04 12:50:00,51.25,51.25,51.24,51.24,9589.947089947089,33.8077,33.8077,33.8011,33.8011,9589.9471
2010-01-04 12:55:00,51.24,51.25,51.24,51.24,5291.00529100529,33.8011,33.8077,33.8011,33.8011,5291.0053
2010-01-04 13:00:00,51.24,51.27,51.24,51.27,8156.966490299823,33.8011,33.8209,33.8011,33.8209,8156.9665
2010-01-04 13:05:00,51.27,51.28,51.25,51.26,5952.380952380951,33.8209,33.8275,33.8077,33.8143,5952.381
2010-01-04 13:10:00,51.25,51.27,51.23,51.24,12235.449735449734,33.8077,33.8209,33.7945,33.8011,12235.4497
2010-01-04 13:15:00,51.24,51.26,51.24,51.25,5731.922398589065,33.8011,33.8143,33.8011,33.8077,5731.9224
2010-01-04 13:20:00,51.25,51.26,51.23,51.24,12235.449735449734,33.8077,33.8143,33.7945,33.8011,12235.4497
2010-01-04 13:25:00,51.24,51.28,51.23,51.28,9810.405643738975,33.8011,33.8275,33.7945,33.8275,9810.4056
2010-01-04 13:30:00,51.29,51.31,51.27,51.31,5291.00529100529,33.8341,33.8473,33.8209,33.8473,5291.0053
2010-01-04 13:35:00,51.31,51.33,51.3,51.31,10361.552028218694,33.8473,33.8605,33.8407,33.8473,10361.552
2010-01-04 13:40:00,51.31,51.32,51.29,51.32,12676.366843033507,33.8473,33.8539,33.8341,33.8539,12676.3668
2010-01-04 13:45:00,51.32,51.35,51.31,51.34,6283.068783068782,33.8539,33.8737,33.8473,33.8671,6283.0688
2010-01-04 13:50:00,51.35,51.36,51.31,51.35,14440.035273368603,33.8737,33.8803,33.8473,33.8737,14440.0353
2010-01-04 13:55:00,51.34,51.35,51.32,51.35,14770.723104056437,33.8671,33.8737,33.8539,33.8737,14770.7231
2010-01-04 14:00:00,51.35,51.38,51.34,51.37,7826.278659611992,33.8737,33.8935,33.8671,33.8869,7826.2787
2010-01-04 14:05:00,51.37,51.4,51.37,51.4,5291.00529100529,33.8869,33.9067,33.8869,33.9067,5291.0053
2010-01-04 14:10:00,51.41,51.45,51.41,51.43,14219.576719576718,33.9133,33.9397,33.9133,33.9265,14219.5767
2010-01-04 14:15:00,51.43,51.45,51.43,51.44,14109.347442680775,33.9265,33.9397,33.9265,33.9331,14109.3474
2010-01-04 14:20:00,51.45,51.47,51.38,51.4,51807.760141093466,33.9397,33.9528,33.8935,33.9067,51807.7601
2010-01-04 14:25:00,51.39,51.4,51.36,51.36,23919.75308641975,33.9001,33.9067,33.8803,33.8803,23919.7531
2010-01-04 14:30:00,51.36,51.41,51.3,51.37,53902.11640211639,33.8803,33.9133,33.8407,33.8869,53902.1164
2010-01-04 14:35:00,51.37,51.39,51.37,51.39,7495.5908289241615,33.8869,33.9001,33.8869,33.9001,7495.5908
2010-01-04 14:40:00,51.39,51.47,51.39,51.46,12345.679012345678,33.9001,33.9528,33.9001,33.9463,12345.679
2010-01-04 14:45:00,51.47,51.5,51.46,51.49,6062.610229276896,33.9528,33.9726,33.9463,33.966,6062.6102
2010-01-04 14:50:00,51.49,51.5,51.49,51.49,6062.610229276896,33.966,33.9726,33.966,33.966,6062.6102
2010-01-04 14:55:00,51.49,51.52,51.49,51.51,14991.181657848325,33.966,33.9858,33.966,33.9792,14991.1817
2010-01-04 15:00:00,51.51,51.54,51.49,51.53,22156.08465608465,33.9792,33.999,33.966,33.9924,22156.0847
2010-01-04 15:05:00,51.53,51.55,51.52,51.52,18959.43562610229,33.9924,34.0056,33.9858,33.9858,18959.4356
2010-01-04 15:10:00,51.53,51.53,51.48,51.51,15873.015873015873,33.9924,33.9924,33.9594,33.9792,15873.0159
2010-01-04 15:15:00,51.5,51.51,51.49,51.5,14770.723104056437,33.9726,33.9792,33.966,33.9726,14770.7231
2010-01-04 15:20:00,51.5,51.52,51.49,51.49,16093.474426807756,33.9726,33.9858,33.966,33.966,16093.4744
2010-01-04 15:25:00,51.49,51.54,51.49,51.52,19069.66490299824,33.966,33.999,33.966,33.9858,19069.6649
2010-01-04 15:30:00,51.51,51.55,51.5,51.51,24691.358024691355,33.9792,34.0056,33.9726,33.9792,24691.358
2010-01-04 15:35:00,51.5,51.54,51.48,51.51,27226.631393298056,33.9726,33.999,33.9594,33.9792,27226.6314
2010-01-04 15:40:00,51.5,51.56,51.5,51.56,19731.040564373896,33.9726,34.0122,33.9726,34.0122,19731.0406
2010-01-04 15:45:00,51.55,51.59,51.55,51.57,24801.5873015873,34.0056,34.032,34.0056,34.0188,24801.5873
2010-01-04 15:50:00,51.57,51.59,51.52,51.54,33509.70017636684,34.0188,34.032,33.9858,33.999,33509.7002
2010-01-04 15:55:00,51.53,51.58,51.51,51.57,41997.35449735449,33.9924,34.0254,33.9792,34.0188,41997.3545
2010-01-05 09:30:00,51.44,51.62,51.44,51.58,29982.36331569665,33.9331,34.0518,33.9331,34.0254,29982.3633
2010-01-05 09:35:00,51.59,51.67,51.58,51.66,34060.84656084656,34.032,34.0848,34.0254,34.0782,34060.8466
2010-01-05 09:40:00,51.66,51.76,51.66,51.72,128858.024691358,34.0782,34.1442,34.0782,34.1178,128858.0247
2010-01-05 09:45:00,51.73,51.76,51.69,51.7,21384.47971781305,34.1244,34.1442,34.098,34.1046,21384.4797
2010-01-05 09:50:00,51.7,51.75,51.67,51.74,30753.96825396825,34.1046,34.1376,34.0848,34.131,30753.9683
2010-01-05 09:55:00,51.73,51.75,51.67,51.7,16754.85008818342,34.1244,34.1376,34.0848,34.1046,16754.8501
2010-01-05 10:00:00,51.7,51.8,51.67,51.78,55004.40917107583,34.1046,34.1705,34.0848,34.1573,55004.4092
2010-01-05 10:05:00,51.78,51.8,51.76,51.8,9149.029982363314,34.1573,34.1705,34.1442,34.1705,9149.03
2010-01-05 10:10:00,51.8,51.91,51.8,51.91,24581.12874779541,34.1705,34.2431,34.1705,34.2431,24581.1287
2010-01-05 10:15:00,51.91,52.01,51.91,52.0,32958.55379188712,34.2431,34.3091,34.2431,34.3025,32958.5538
2010-01-05 10:20:00,52.01,52.04,51.97,51.98,25793.65079365079,34.3091,34.3289,34.2827,34.2893,25793.6508
2010-01-05 10:25:00,51.99,52.1,51.98,52.06,20171.95767195767,34.2959,34.3684,34.2893,34.342,20171.9577
2010-01-05 10:30:00,52.07,52.07,51.99,51.99,9479.717813051146,34.3486,34.3486,34.2959,34.2959,9479.7178
2010-01-05 10:35:00,51.99,52.06,51.99,52.06,20392.416225749555,34.2959,34.342,34.2959,34.342,20392.4162
2010-01-05 10:40:00,52.06,52.12,52.05,52.11,18959.43562610229,34.342,34.3816,34.3355,34.375,18959.4356
2010-01-05 10:45:00,52.11,52.11,51.98,51.98,18298.059964726628,34.375,34.375,34.2893,34.2893,18298.06
2010-01-05 10:50:00,51.98,51.99,51.83,51.83,12455.90828924162,34.2893,34.2959,34.1903,34.1903,12455.9083
2010-01-05 10:55:00,51.85,51.85,51.78,51.79,15432.098765432096,34.2035,34.2035,34.1573,34.1639,15432.0988
2010-01-05 11:00:00,51.78,51.79,51.71,51.72,21935.626102292765,34.1573,34.1639,34.1112,34.1178,21935.6261
2010-01-05 11:05:00,51.73,51.79,51.73,51.76,13778.659611992944,34.1244,34.1639,34.1244,34.1442,13778.6596
2010-01-05 11:10:00,51.76,51.76,51.68,51.7,19951.499118165782,34.1442,34.1442,34.0914,34.1046,19951.4991
2010-01-05 11:15:00,51.71,51.82,51.69,51.81,55445.3262786596,34.1112,34.1837,34.098,34.1771,55445.3263
2010-01-05 11:20:00,51.78,51.78,51.71,51.71,6944.444444444443,34.1573,34.1573,34.1112,34.1112,6944.4444
2010-01-05 11:25:00,51.71,51.75,51.71,51.71,13337.742504409169,34.1112,34.1376,34.1112,34.1112,13337.7425
2010-01-05 11:30:00,51.71,51.71,51.68,51.7,16424.162257495587,34.1112,34.1112,34.0914,34.1046,16424.1623
2010-01-05 11:35:00,51.7,51.78,51.7,51.78,37037.03703703703,34.1046,34.1573,34.1046,34.1573,37037.037
2010-01-05 11:40:00,51.78,51.83,51.78,51.8,12455.90828924162,34.1573,34.1903,34.1573,34.1705,12455.9083
2010-01-05 11:45:00,51.8,51.84,51.77,51.77,14991.181657848325,34.1705,34.1969,34.1507,34.1507,14991.1817
2010-01-05 11:50:00,51.76,51.76,51.72,51.73,7495.5908289241615,34.1442,34.1442,34.1178,34.1244,7495.5908
2010-01-05 11:55:00,51.73,51.73,51.71,51.71,8818.342151675484,34.1244,34.1244,34.1112,34.1112,8818.3422
2010-01-05 12:00:00,51.71,51.75,51.71,51.75,11684.303350970016,34.1112,34.1376,34.1112,34.1376,11684.3034
2010-01-05 12:05:00,51.75,51.77,51.74,51.76,5731.922398589065,34.1376,34.1507,34.131,34.1442,5731.9224
2010-01-05 12:10:00,51.77,51.8,51.76,51.8,10030.864197530864,34.1507,34.1705,34.1442,34.1705,10030.8642
2010-01-05 12:15:00,51.79,51.79,51.77,51.77,15432.098765432096,34.1639,34.1639,34.1507,34.1507,15432.0988
2010-01-05 12:20:00,51.77,51.77,51.72,51.72,10141.093474426809,34.1507,34.1507,34.1178,34.1178,10141.0935
2010-01-05 12:25:00,51.72,51.76,51.72,51.75,13227.513227513226,34.1178,34.1442,34.1178,34.1376,13227.5132
2010-01-05 12:30:00,51.76,51.77,51.75,51.76,12125.220458553791,34.1442,34.1507,34.1376,34.1442,12125.2205
2010-01-05 12:35:00,51.76,51.79,51.73,51.73,26014.10934744268,34.1442,34.1639,34.1244,34.1244,26014.1093
2010-01-05 12:40:00,51.73,51.78,51.73,51.78,10912.698412698412,34.1244,34.1573,34.1244,34.1573,10912.6984
2010-01-05 12:45:00,51.78,51.79,51.78,51.79,8267.195767195766,34.1573,34.1639,34.1573,34.1639,8267.1958
2010-01-05 12:50:00,51.8,51.8,51.77,51.79,8156.966490299823,34.1705,34.1705,34.1507,34.1639,8156.9665
2010-01-05 12:55:00,51.78,51.8,51.78,51.8,7385.361552028218,34.1573,34.1705,34.1573,34.1705,7385.3616
2010-01-05 13:00:00,51.79,51.79,51.74,51.75,18298.059964726628,34.1639,34.1639,34.131,34.1376,18298.06
2010-01-05 13:05:00,51.74,51.74,51.69,51.7,13007.05467372134,34.131,34.131,34.098,34.1046,13007.0547
2010-01-05 13:10:00,51.7,51.71,51.67,51.68,14880.95238095238,34.1046,34.1112,34.0848,34.0914,14880.9524
2010-01-05 13:15:00,51.68,51.7,51.66,51.68,12566.137566137564,34.0914,34.1046,34.0782,34.0914,12566.1376
2010-01-05 13:20:00,51.69,51.72,51.69,51.71,15652.557319223984,34.098,34.1178,34.098,34.1112,15652.5573
2010-01-05 13:25:00,51.71,51.76,51.71,51.74,12455.90828924162,34.1112,34.1442,34.1112,34.131,12455.9083
2010-01-05 13:30:00,51.74,51.75,51.65,51.65,26785.714285714283,34.131,34.1376,34.0716,34.0716,26785.7143
2010-01-05 13:35:00,51.65,51.67,51.65,51.66,6834.2151675485,34.0716,34.0848,34.0716,34.0782,6834.2152
2010-01-05 13:40:00,51.66,51.68,51.63,51.68,24250.440917107582,34.0782,34.0914,34.0584,34.0914,24250.4409
2010-01-05 13:45:00,51.68,51.7,51.68,51.7,8708.112874779541,34.0914,34.1046,34.0914,34.1046,8708.1129
2010-01-05 13:50:00,51.68,51.72,51.68,51.72,18628.74779541446,34.0914,34.1178,34.0914,34.1178,18628.7478
2010-01-05 13:55:00,51.71,51.75,51.71,51.75,12566.137566137564,34.1112,34.1376,34.1112,34.1376,12566.1376
2010-01-05 14:00:00,51.75,51.75,51.7,51.7,31746.031746031746,34.1376,34.1376,34.1046,34.1046,31746.0317
2010-01-05 14:05:00,51.69,51.69,51.6,51.62,15762.786596119928,34.098,34.098,34.0386,34.0518,15762.7866
2010-01-05 14:10:00,51.61,51.65,51.57,51.6,20943.56261022928,34.0452,34.0716,34.0188,34.0386,20943.5626
2010-01-05 14:15:00,51.59,51.59,51.51,51.52,34942.6807760141,34.032,34.032,33.9792,33.9858,34942.6808
2010-01-05 14:20:00,51.51,51.59,51.51,51.57,26565.2557319224,33.9792,34.032,33.9792,34.0188,26565.2557
2010-01-05 14:25:00,51.57,51.58,51.49,51.51,13668.430335097,34.0188,34.0254,33.966,33.9792,13668.4303
2010-01-05 14:30:00,51.5,51.53,51.5,51.52,11022.927689594357,33.9726,33.9924,33.9726,33.9858,11022.9277
2010-01-05 14:35:00,51.52,51.53,51.51,51.51,11133.156966490298,33.9858,33.9924,33.9792,33.9792,11133.157
2010-01-05 14:40:00,51.52,51.57,51.51,51.54,27006.17283950617,33.9858,34.0188,33.9792,33.999,27006.1728
2010-01-05 14:45:00,51.54,51.54,51.51,51.51,20723.104056437387,33.999,33.999,33.9792,33.9792,20723.1041
2010-01-05 14:50:00,51.5,51.51,51.47,51.48,27116.402116402114,33.9726,33.9792,33.9528,33.9594,27116.4021
2010-01-05 14:55:00,51.48,51.5,51.47,51.49,20833.33333333333,33.9594,33.9726,33.9528,33.966,20833.3333
2010-01-05 15:00:00,51.49,51.55,51.48,51.48,30864.197530864192,33.966,34.0056,33.9594,33.9594,30864.1975
2010-01-05 15:05:00,51.49,51.51,51.47,51.47,16093.474426807756,33.966,33.9792,33.9528,33.9528,16093.4744
2010-01-05 15:10:00,51.47,51.52,51.45,51.51,20061.728395061727,33.9528,33.9858,33.9397,33.9792,20061.7284
2010-01-05 15:15:00,51.52,51.55,51.51,51.54,20612.87477954145,33.9858,34.0056,33.9792,33.999,20612.8748
2010-01-05 15:20:00,51.55,51.57,51.51,51.51,15983.245149911814,34.0056,34.0188,33.9792,33.9792,15983.2451
2010-01-05 15:25:00,51.51,51.52,51.46,51.47,26344.79717813051,33.9792,33.9858,33.9463,33.9528,26344.7972
2010-01-05 15:30:00,51.48,51.51,51.47,51.51,31305.11463844797,33.9594,33.9792,33.9528,33.9792,31305.1146
2010-01-05 15:35:00,51.51,51.56,51.51,51.54,20171.95767195767,33.9792,34.0122,33.9792,33.999,20171.9577
2010-01-05 15:40:00,51.53,51.57,51.53,51.56,46626.98412698412,33.9924,34.0188,33.9924,34.0122,46626.9841
2010-01-05 15:45:00,51.55,51.62,51.54,51.6,35824.514991181655,34.0056,34.0518,33.999,34.0386,35824.515
2010-01-05 15:50:00,51.6,51.66,51.59,51.65,69995.59082892415,34.0386,34.0782,34.032,34.0716,69995.5908
2010-01-05 15:55:00,51.65,51.67,51.59,51.65,76940.0352733686,34.0716,34.0848,34.032,34.0716,76940.0353
2010-01-06 09:30:00,51.53,51.78,51.53,51.74,16975.308641975305,33.9924,34.1573,33.9924,34.131,16975.3086
2010-01-06 09:35:00,51.74,51.76,51.63,51.63,25132.27513227513,34.131,34.1442,34.0584,34.0584,25132.2751
2010-01-06 09:40:00,51.63,51.64,51.49,51.56,14219.576719576718,34.0584,34.065,33.966,34.0122,14219.5767
2010-01-06 09:45:00,51.56,51.59,51.56,51.57,24140.21164021164,34.0122,34.032,34.0122,34.0188,24140.2116
2010-01-06 09:50:00,51.57,51.66,51.55,51.63,23589.06525573192,34.0188,34.0782,34.0056,34.0584,23589.0653
2010-01-06 09:55:00,51.64,51.64,51.58,51.6,26344.79717813051,34.065,34.065,34.0254,34.0386,26344.7972
2010-01-06 10:00:00,51.6,51.62,51.56,51.61,22266.3139329806,34.0386,34.0518,34.0122,34.0452,22266.3139
2010-01-06 10:05:00,51.61,51.61,51.49,51.5,27006.17283950617,34.0452,34.0452,33.966,33.9726,27006.1728
2010-01-06 10:10:00,51.51,51.52,51.4,51.44,22376.54320987654,33.9792,33.9858,33.9067,33.9331,22376.5432
2010-01-06 10:15:00,51.44,51.58,51.43,51.57,20723.104056437387,33.9331,34.0254,33.9265,34.0188,20723.1041
2010-01-06 10:20:00,51.57,51.58,51.48,51.48,16093.474426807756,34.0188,34.0254,33.9594,33.9594,16093.4744
2010-01-06 10:25:00,51.48,51.49,51.43,51.47,20723.104056437387,33.9594,33.966,33.9265,33.9528,20723.1041
2010-01-06 10:30:00,51.46,51.54,51.43,51.45,25462.96296296296,33.9463,33.999,33.9265,33.9397,25462.963
2010-01-06 10:35:00,51.47,51.47,51.4,51.43,21164.02116402116,33.9528,33.9528,33.9067,33.9265,21164.0212
2010-01-06 10:40:00,51.43,51.49,51.39,51.43,18518.518518518515,33.9265,33.966,33.9001,33.9265,18518.5185
2010-01-06 10:45:00,51.43,51.45,51.37,51.37,7605.820105820105,33.9265,33.9397,33.8869,33.8869,7605.8201
2010-01-06 10:50:00,51.36,51.39,51.36,51.37,19290.123456790123,33.8803,33.9001,33.8803,33.8869,19290.1235
2010-01-06 10:55:00,51.38,51.39,51.34,51.36,35604.056437389765,33.8935,33.9001,33.8671,33.8803,35604.0564
2010-01-06 11:00:00,51.37,51.53,51.37,51.51,16424.162257495587,33.8869,33.9924,33.8869,33.9792,16424.1623
2010-01-06 11:05:00,51.5,51.53,51.47,51.49,14440.035273368603,33.9726,33.9924,33.9528,33.966,14440.0353
2010-01-06 11:10:00,51.48,51.5,51.47,51.48,11243.38624338624,33.9594,33.9726,33.9528,33.9594,11243.3862
2010-01-06 11:15:00,51.48,51.5,51.44,51.49,13227.513227513226,33.9594,33.9726,33.9331,33.966,13227.5132
2010-01-06 11:20:00,51.48,51.57,51.47,51.54,21494.70899470899,33.9594,34.0188,33.9528,33.999,21494.709
2010-01-06 11:25:00,51.54,51.57,51.53,51.54,18518.518518518515,33.999,34.0188,33.9924,33.999,18518.5185
2010-01-06 11:30:00,51.54,51.56,51.5,51.51,13117.283950617282,33.999,34.0122,33.9726,33.9792,13117.284
2010-01-06 11:35:00,51.51,51.56,51.47,51.48,17085.53791887125,33.9792,34.0122,33.9528,33.9594,17085.5379
2010-01-06 11:40:00,51.48,51.49,51.47,51.47,6062.610229276896,33.9594,33.966,33.9528,33.9528,6062.6102
2010-01-06 11:45:00,51.47,51.48,51.4,51.46,16424.162257495587,33.9528,33.9594,33.9067,33.9463,16424.1623
2010-01-06 11:50:00,51.47,51.52,51.41,51.41,14770.723104056437,33.9528,33.9858,33.9133,33.9133,14770.7231
2010-01-06 11:55:00,51.42,51.48,51.42,51.44,17526.455026455023,33.9199,33.9594,33.9199,33.9331,17526.455
2010-01-06 12:00:00,51.44,51.56,51.42,51.55,22266.3139329806,33.9331,34.0122,33.9199,34.0056,22266.3139
2010-01-06 12:05:00,51.55,51.56,51.49,51.54,20612.87477954145,34.0056,34.0122,33.966,33.999,20612.8748
2010-01-06 12:10:00,51.54,51.56,51.49,51.49,23699.294532627864,33.999,34.0122,33.966,33.966,23699.2945
2010-01-06 12:15:00,51.5,51.55,51.5,51.53,13447.971781305114,33.9726,34.0056,33.9726,33.9924,13447.9718
2010-01-06 12:20:00,51.52,51.58,51.51,51.55,19841.26984126984,33.9858,34.0254,33.9792,34.0056,19841.2698
2010-01-06 12:25:00,51.55,51.55,51.52,51.53,16424.162257495587,34.0056,34.0056,33.9858,33.9924,16424.1623
2010-01-06 12:30:00,51.53,51.57,51.53,51.56,9479.717813051146,33.9924,34.0188,33.9924,34.0122,9479.7178
2010-01-06 12:35:00,51.55,51.57,51.55,51.56,9700.176366843032,34.0056,34.0188,34.0056,34.0122,9700.1764
2010-01-06 12:40:00,51.56,51.57,51.51,51.51,9810.405643738975,34.0122,34.0188,33.9792,33.9792,9810.4056
2010-01-06 12:45:00,51.5,51.57,51.5,51.56,25903.880070546733,33.9726,34.0188,33.9726,34.0122,25903.8801
2010-01-06 12:50:00,51.57,51.58,51.56,51.57,16424.162257495587,34.0188,34.0254,34.0122,34.0188,16424.1623
2010-01-06 12:55:00,51.57,51.67,51.57,51.67,30313.05114638448,34.0188,34.0848,34.0188,34.0848,30313.0511
2010-01-06 13:00:00,51.67,51.69,51.64,51.67,43209.87654320987,34.0848,34.098,34.065,34.0848,43209.8765
2010-01-06 13:05:00,51.66,51.67,51.62,51.65,94135.8024691358,34.0782,34.0848,34.0518,34.0716,94135.8025
2010-01-06 13:10:00,51.65,51.69,51.65,51.68,216049.38271604927,34.0716,34.098,34.0716,34.0914,216049.3827
2010-01-06 13:15:00,51.68,51.69,51.67,51.67,10912.698412698412,34.0914,34.098,34.0848,34.0848,10912.6984
2010-01-06 13:20:00,51.67,51.67,51.62,51.67,25683.421516754846,34.0848,34.0848,34.0518,34.0848,25683.4215
2010-01-06 13:25:00,51.67,51.73,51.67,51.72,13668.430335097,34.0848,34.1244,34.0848,34.1178,13668.4303
2010-01-06 13:30:00,51.73,51.78,51.73,51.77,33619.92945326278,34.1244,34.1573,34.1244,34.1507,33619.9295
2010-01-06 13:35:00,51.77,51.81,51.76,51.78,24029.982363315696,34.1507,34.1771,34.1442,34.1573,24029.9824
2010-01-06 13:40:00,51.79,51.8,51.76,51.76,22376.54320987654,34.1639,34.1705,34.1442,34.1442,22376.5432
2010-01-06 13:45:00,51.76,51.76,51.73,51.76,17305.996472663137,34.1442,34.1442,34.1244,34.1442,17305.9965
2010-01-06 13:50:00,51.76,51.82,51.75,51.75,22045.85537918871,34.1442,34.1837,34.1376,34.1376,22045.8554
2010-01-06 13:55:00,51.76,51.76,51.73,51.76,23809.52380952381,34.1442,34.1442,34.1244,34.1442,23809.5238
2010-01-06 14:00:00,51.76,51.81,51.75,51.75,26455.02645502645,34.1442,34.1771,34.1376,34.1376,26455.0265
2010-01-06 14:05:00,51.75,51.78,51.74,51.76,18298.059964726628,34.1376,34.1573,34.131,34.1442,18298.06
2010-01-06 14:10:00,51.77,51.82,51.76,51.78,8928.571428571428,34.1507,34.1837,34.1442,34.1573,8928.5714
2010-01-06 14:15:00,51.79,51.84,51.78,51.78,11243.38624338624,34.1639,34.1969,34.1573,34.1573,11243.3862
2010-01-06 14:20:00,51.79,51.86,51.79,51.84,18518.518518518515,34.1639,34.2101,34.1639,34.1969,18518.5185
2010-01-06 14:25:00,51.85,51.86,51.77,51.79,17416.225749559082,34.2035,34.2101,34.1507,34.1639,17416.2257
2010-01-06 14:30:00,51.79,51.8,51.77,51.79,23699.294532627864,34.1639,34.1705,34.1507,34.1639,23699.2945
2010-01-06 14:35:00,51.79,51.86,51.77,51.79,20612.87477954145,34.1639,34.2101,34.1507,34.1639,20612.8748
2010-01-06 14:40:00,51.79,51.84,51.77,51.84,26785.714285714283,34.1639,34.1969,34.1507,34.1969,26785.7143
2010-01-06 14:45:00,51.83,51.85,51.78,51.83,24250.440917107582,34.1903,34.2035,34.1573,34.1903,24250.4409
2010-01-06 14:50:00,51.83,51.88,51.83,51.86,17857.142857142855,34.1903,34.2233,34.1903,34.2101,17857.1429
2010-01-06 14:55:00,51.86,51.9,51.86,51.89,31746.031746031746,34.2101,34.2365,34.2101,34.2299,31746.0317
2010-01-06 15:00:00,51.89,51.91,51.79,51.81,32407.407407407405,34.2299,34.2431,34.1639,34.1771,32407.4074
2010-01-06 15:05:00,51.82,51.85,51.77,51.85,44091.71075837742,34.1837,34.2035,34.1507,34.2035,44091.7108
2010-01-06 15:10:00,51.84,51.85,51.8,51.83,16203.703703703704,34.1969,34.2035,34.1705,34.1903,16203.7037
2010-01-06 15:15:00,51.83,51.86,51.82,51.83,31856.261022927687,34.1903,34.2101,34.1837,34.1903,31856.261
2010-01-06 15:20:00,51.82,51.84,51.77,51.82,15652.557319223984,34.1837,34.1969,34.1507,34.1837,15652.5573
2010-01-06 15:25:00,51.82,51.84,51.78,51.8,25573.192239858905,34.1837,34.1969,34.1573,34.1705,25573.1922
2010-01-06 15:30:00,51.8,51.83,51.78,51.83,42768.9594356261,34.1705,34.1903,34.1573,34.1903,42768.9594
2010-01-06 15:35:00,51.82,51.83,51.8,51.82,27557.319223985887,34.1837,34.1903,34.1705,34.1837,27557.3192
2010-01-06 15:40:00,51.82,51.85,51.76,51.77,70436.50793650793,34.1837,34.2035,34.1442,34.1507,70436.5079
2010-01-06 15:45:00,51.76,51.81,51.76,51.79,58421.51675485008,34.1442,34.1771,34.1442,34.1639,58421.5168
2010-01-06 15:50:00,51.8,51.83,51.78,51.82,27667.548500881832,34.1705,34.1903,34.1573,34.1837,27667.5485
2010-01-06 15:55:00,51.82,51.85,51.81,51.85,55224.86772486772,34.1837,34.2035,34.1771,34.2035,55224.8677
2010-01-07 09:30:00,51.64,51.86,51.46,51.85,19400.352733686064,34.065,34.2101,33.9463,34.2035,19400.3527
2010-01-07 09:35:00,51.86,51.88,51.8,51.85,27888.00705467372,34.2101,34.2233,34.1705,34.2035,27888.0071
2010-01-07 09:40:00,51.87,52.0,51.86,51.99,28549.38271604938,34.2167,34.3025,34.2101,34.2959,28549.3827
2010-01-07 09:45:00,51.99,51.99,51.93,51.95,59303.35097001763,34.2959,34.2959,34.2563,34.2695,59303.351
2010-01-07 09:50:00,51.96,51.96,51.8,51.83,47067.90123456789,34.2761,34.2761,34.1705,34.1903,47067.9012
2010-01-07 09:55:00,51.84,51.98,51.83,51.98,29100.529100529096,34.1969,34.2893,34.1903,34.2893,29100.5291
2010-01-07 10:00:00,51.98,52.06,51.97,52.04,56547.61904761904,34.2893,34.342,34.2827,34.3289,56547.619
2010-01-07 10:05:00,52.05,52.08,52.01,52.03,34501.76366843033,34.3355,34.3552,34.3091,34.3223,34501.7637
2010-01-07 10:10:00,52.04,52.06,52.01,52.05,22707.231040564373,34.3289,34.342,34.3091,34.3355,22707.231
2010-01-07 10:15:00,52.04,52.06,51.92,51.96,21715.16754850088,34.3289,34.342,34.2497,34.2761,21715.1675
2010-01-07 10:20:00,51.96,52.05,51.96,52.05,20612.87477954145,34.2761,34.3355,34.2761,34.3355,20612.8748
2010-01-07 10:25:00,52.06,52.19,52.06,52.15,52799.82363315696,34.342,34.4278,34.342,34.4014,52799.8236
2010-01-07 10:30:00,52.15,52.18,52.13,52.16,27116.402116402114,34.4014,34.4212,34.3882,34.408,27116.4021
2010-01-07 10:35:00,52.17,52.28,52.12,52.12,43540.5643738977,34.4146,34.4872,34.3816,34.3816,43540.5644
2010-01-07 10:40:00,52.12,52.19,52.1,52.13,38470.0176366843,34.3816,34.4278,34.3684,34.3882,38470.0176
2010-01-07 10:45:00,52.15,52.25,52.14,52.15,43981.481481481474,34.4014,34.4674,34.3948,34.4014,43981.4815
2010-01-07 10:50:00,52.15,52.21,52.1,52.11,35714.28571428571,34.4014,34.441,34.3684,34.375,35714.2857
2010-01-07 10:55:00,52.12,52.13,52.07,52.11,20282.18694885361,34.3816,34.3882,34.3486,34.375,20282.1869
2010-01-07 11:00:00,52.12,52.12,52.03,52.03,26455.02645502645,34.3816,34.3816,34.3223,34.3223,26455.0265
2010-01-07 11:05:00,52.04,52.06,52.03,52.03,12786.596119929452,34.3289,34.342,34.3223,34.3223,12786.5961
2010-01-07 11:10:00,52.03,52.1,52.0,52.09,25793.65079365079,34.3223,34.3684,34.3025,34.3618,25793.6508
2010-01-07 11:15:00,52.09,52.09,52.06,52.08,19510.58201058201,34.3618,34.3618,34.342,34.3552,19510.582
2010-01-07 11:20:00,52.09,52.12,52.07,52.07,43981.481481481474,34.3618,34.3816,34.3486,34.3486,43981.4815
2010-01-07 11:25:00,52.07,52.08,52.03,52.05,17195.767195767196,34.3486,34.3552,34.3223,34.3355,17195.7672
2010-01-07 11:30:00,52.04,52.09,52.02,52.03,36926.80776014109,34.3289,34.3618,34.3157,34.3223,36926.8078
2010-01-07 11:35:00,52.02,52.03,51.97,51.97,12566.137566137564,34.3157,34.3223,34.2827,34.2827,12566.1376
2010-01-07 11:40:00,51.97,52.15,51.97,52.14,19731.040564373896,34.2827,34.4014,34.2827,34.3948,19731.0406
2010-01-07 11:45:00,52.14,52.15,52.11,52.13,18077.60141093474,34.3948,34.4014,34.375,34.3882,18077.6014
2010-01-07 11:50:00,52.12,52.15,52.12,52.15,9259.259259259255,34.3816,34.4014,34.3816,34.4014,9259.2593
2010-01-07 11:55:00,52.15,52.23,52.15,52.17,34722.22222222222,34.4014,34.4542,34.4014,34.4146,34722.2222
2010-01-07 12:00:00,52.17,52.19,52.11,52.12,10471.781305114637,34.4146,34.4278,34.375,34.3816,10471.7813
2010-01-07 12:05:00,52.11,52.17,52.1,52.17,10251.32275132275,34.375,34.4146,34.3684,34.4146,10251.3228
2010-01-07 12:10:00,52.16,52.16,52.08,52.08,14550.264550264548,34.408,34.408,34.3552,34.3552,14550.2646
2010-01-07 12:15:00,52.07,52.17,52.07,52.16,31194.885361552024,34.3486,34.4146,34.3486,34.408,31194.8854
2010-01-07 12:20:00,52.16,52.16,52.08,52.08,12235.449735449734,34.408,34.408,34.3552,34.3552,12235.4497
2010-01-07 12:25:00,52.07,52.14,52.07,52.14,7936.507936507935,34.3486,34.3948,34.3486,34.3948,7936.5079
2010-01-07 12:30:00,52.14,52.2,52.13,52.19,48611.1111111111,34.3948,34.4344,34.3882,34.4278,48611.1111
2010-01-07 12:35:00,52.19,52.26,52.19,52.24,49272.486772486765,34.4278,34.474,34.4278,34.4608,49272.4868
2010-01-07 12:40:00,52.24,52.25,52.22,52.24,11133.156966490298,34.4608,34.4674,34.4476,34.4608,11133.157
2010-01-07 12:45:00,52.24,52.27,52.2,52.2,17416.225749559082,34.4608,34.4806,34.4344,34.4344,17416.2257
2010-01-07 12:50:00,52.19,52.24,52.18,52.24,10912.698412698412,34.4278,34.4608,34.4212,34.4608,10912.6984
2010-01-07 12:55:00,52.24,52.31,52.24,52.25,15652.557319223984,34.4608,34.507,34.4608,34.4674,15652.5573
2010-01-07 13:00:00,52.25,52.3,52.25,52.29,9038.80070546737,34.4674,34.5004,34.4674,34.4938,9038.8007
2010-01-07 13:05:00,52.3,52.31,52.28,52.28,129850.0881834215,34.5004,34.507,34.4872,34.4872,129850.0882
2010-01-07 13:10:00,52.28,52.36,52.28,52.36,47398.58906525573,34.4872,34.5399,34.4872,34.5399,47398.5891
2010-01-07 13:15:00,52.36,52.41,52.34,52.36,24691.358024691355,34.5399,34.5729,34.5268,34.5399,24691.358
2010-01-07 13:20:00,52.37,52.4,52.35,52.37,18408.289241622573,34.5465,34.5663,34.5334,34.5465,18408.2892
2010-01-07 13:25:00,52.36,52.49,52.36,52.48,19620.81128747795,34.5399,34.6257,34.5399,34.6191,19620.8113
2010-01-07 13:30:00,52.46,52.49,52.46,52.48,11133.156966490298,34.6059,34.6257,34.6059,34.6191,11133.157
2010-01-07 13:35:00,52.48,52.49,52.42,52.45,18628.74779541446,34.6191,34.6257,34.5795,34.5993,18628.7478
2010-01-07 13:40:00,52.45,52.45,52.39,52.41,14440.035273368603,34.5993,34.5993,34.5597,34.5729,14440.0353
2010-01-07 13:45:00,52.42,52.45,52.41,52.43,16975.308641975305,34.5795,34.5993,34.5729,34.5861,16975.3086
2010-01-07 13:50:00,52.42,52.45,52.35,52.38,28880.07054673721,34.5795,34.5993,34.5334,34.5531,28880.0705
2010-01-07 13:55:00,52.38,52.4,52.35,52.36,240630.5114638448,34.5531,34.5663,34.5334,34.5399,240630.5115
2010-01-07 14:00:00,52.37,52.41,52.33,52.33,29982.36331569665,34.5465,34.5729,34.5202,34.5202,29982.3633
2010-01-07 14:05:00,52.33,52.36,52.31,52.35,20282.18694885361,34.5202,34.5399,34.507,34.5334,20282.1869
2010-01-07 14:10:00,52.35,52.45,52.35,52.43,14550.264550264548,34.5334,34.5993,34.5334,34.5861,14550.2646
2010-01-07 14:15:00,52.43,52.43,52.38,52.39,19510.58201058201,34.5861,34.5861,34.5531,34.5597,19510.582
2010-01-07 14:20:00,52.39,52.42,52.33,52.39,19731.040564373896,34.5597,34.5795,34.5202,34.5597,19731.0406
2010-01-07 14:25:00,52.39,52.45,52.39,52.42,21825.396825396823,34.5597,34.5993,34.5597,34.5795,21825.3968
2010-01-07 14:30:00,52.42,52.45,52.42,52.45,18518.518518518515,34.5795,34.5993,34.5795,34.5993,18518.5185
2010-01-07 14:35:00,52.45,52.47,52.42,52.43,92592.59259259258,34.5993,34.6125,34.5795,34.5861,92592.5926
2010-01-07 14:40:00,52.41,52.45,52.4,52.45,16093.474426807756,34.5729,34.5993,34.5663,34.5993,16093.4744
2010-01-07 14:45:00,52.45,52.47,52.4,52.47,30533.509700176364,34.5993,34.6125,34.5663,34.6125,30533.5097
2010-01-07 14:50:00,52.45,52.48,52.43,52.47,26344.79717813051,34.5993,34.6191,34.5861,34.6125,26344.7972
2010-01-07 14:55:00,52.48,52.48,52.42,52.45,16424.162257495587,34.6191,34.6191,34.5795,34.5993,16424.1623
2010-01-07 15:00:00,52.45,52.45,52.32,52.35,156525.57319223986,34.5993,34.5993,34.5136,34.5334,156525.5732
2010-01-07 15:05:00,52.35,52.44,52.35,52.4,32407.407407407405,34.5334,34.5927,34.5334,34.5663,32407.4074
2010-01-07 15:10:00,52.39,52.49,52.39,52.49,151895.94356261022,34.5597,34.6257,34.5597,34.6257,151895.9436
2010-01-07 15:15:00,52.48,52.48,52.38,52.45,42107.58377425044,34.6191,34.6191,34.5531,34.5993,42107.5838
2010-01-07 15:20:00,52.45,52.47,52.4,52.45,146604.93827160491,34.5993,34.6125,34.5663,34.5993,146604.9383
2010-01-07 15:25:00,52.45,52.51,52.43,52.5,24360.670194003524,34.5993,34.6389,34.5861,34.6323,24360.6702
2010-01-07 15:30:00,52.5,52.58,52.5,52.55,35934.7442680776,34.6323,34.6851,34.6323,34.6653,35934.7443
2010-01-07 15:35:00,52.55,52.56,52.42,52.43,45194.003527336856,34.6653,34.6719,34.5795,34.5861,45194.0035
2010-01-07 15:40:00,52.41,52.42,52.34,52.41,79695.76719576718,34.5729,34.5795,34.5268,34.5729,79695.7672
2010-01-07 15:45:00,52.42,52.47,52.42,52.46,146384.47971781302,34.5795,34.6125,34.5795,34.6059,146384.4797
2010-01-07 15:50:00,52.46,52.46,52.29,52.33,207671.95767195764,34.6059,34.6059,34.4938,34.5202,207671.9577
2010-01-07 15:55:00,52.34,52.34,52.17,52.29,456569.6649029982,34.5268,34.5268,34.4146,34.4938,456569.6649
2010-01-08 09:30:00,52.05,52.38,52.05,52.24,20171.95767195767,34.3355,34.5531,34.3355,34.4608,20171.9577
2010-01-08 09:35:00,52.23,52.25,52.07,52.15,33619.92945326278,34.4542,34.4674,34.3486,34.4014,33619.9295
2010-01-08 09:40:00,52.13,52.33,52.12,52.33,19290.123456790123,34.3882,34.5202,34.3816,34.5202,19290.1235
2010-01-08 09:45:00,52.34,52.45,52.31,52.45,27998.23633156966,34.5268,34.5993,34.507,34.5993,27998.2363
2010-01-08 09:50:00,52.45,52.56,52.44,52.56,22486.772486772483,34.5993,34.6719,34.5927,34.6719,22486.7725
2010-01-08 09:55:00,52.55,52.71,52.55,52.69,78593.47442680775,34.6653,34.7708,34.6653,34.7576,78593.4744
2010-01-08 10:00:00,52.69,52.71,52.57,52.64,35714.28571428571,34.7576,34.7708,34.6785,34.7247,35714.2857
2010-01-08 10:05:00,52.65,52.65,52.41,52.42,23699.294532627864,34.7313,34.7313,34.5729,34.5795,23699.2945
2010-01-08 10:10:00,52.42,52.46,52.35,52.36,31525.57319223985,34.5795,34.6059,34.5334,34.5399,31525.5732
2010-01-08 10:15:00,52.37,52.5,52.36,52.5,21825.396825396823,34.5465,34.6323,34.5399,34.6323,21825.3968
2010-01-08 10:20:00,52.49,52.53,52.47,52.48,16534.391534391532,34.6257,34.6521,34.6125,34.6191,16534.3915
2010-01-08 10:25:00,52.48,52.49,52.45,52.47,24581.12874779541,34.6191,34.6257,34.5993,34.6125,24581.1287
2010-01-08 10:30:00,52.48,52.48,52.45,52.45,13117.283950617282,34.6191,34.6191,34.5993,34.5993,13117.284
2010-01-08 10:35:00,52.45,52.46,52.38,52.4,17636.68430335097,34.5993,34.6059,34.5531,34.5663,17636.6843
2010-01-08 10:40:00,52.41,52.45,52.35,52.35,21274.250440917105,34.5729,34.5993,34.5334,34.5334,21274.2504
2010-01-08 10:45:00,52.35,52.38,52.35,52.38,31194.885361552024,34.5334,34.5531,34.5334,34.5531,31194.8854
2010-01-08 10:50:00,52.37,52.38,52.36,52.38,12014.991181657848,34.5465,34.5531,34.5399,34.5531,12014.9912
2010-01-08 10:55:00,52.38,52.39,52.32,52.36,44532.62786596119,34.5531,34.5597,34.5136,34.5399,44532.6279
2010-01-08 11:00:00,52.37,52.42,52.37,52.38,14991.181657848325,34.5465,34.5795,34.5465,34.5531,14991.1817
2010-01-08 11:05:00,52.38,52.39,52.32,52.33,18408.289241622573,34.5531,34.5597,34.5136,34.5202,18408.2892
2010-01-08 11:10:00,52.33,52.39,52.33,52.38,52799.82363315696,34.5202,34.5597,34.5202,34.5531,52799.8236
2010-01-08 11:15:00,52.36,52.45,52.36,52.4,25132.27513227513,34.5399,34.5993,34.5399,34.5663,25132.2751
2010-01-08 11:20:00,52.41,52.42,52.4,52.4,7164.902998236331,34.5729,34.5795,34.5663,34.5663,7164.903
2010-01-08 11:25:00,52.4,52.41,52.33,52.33,12896.825396825396,34.5663,34.5729,34.5202,34.5202,12896.8254
2010-01-08 11:30:00,52.34,52.34,52.29,52.29,11904.761904761905,34.5268,34.5268,34.4938,34.4938,11904.7619
2010-01-08 11:35:00,52.3,52.3,52.24,52.25,9038.80070546737,34.5004,34.5004,34.4608,34.4674,9038.8007
2010-01-08 11:40:00,52.25,52.32,52.24,52.31,8928.571428571428,34.4674,34.5136,34.4608,34.507,8928.5714
2010-01-08 11:45:00,52.31,52.44,52.31,52.44,13778.659611992944,34.507,34.5927,34.507,34.5927,13778.6596
2010-01-08 11:50:00,52.45,52.45,52.37,52.38,15652.557319223984,34.5993,34.5993,34.5465,34.5531,15652.5573
2010-01-08 11:55:00,52.39,52.39,52.32,52.32,6283.068783068782,34.5597,34.5597,34.5136,34.5136,6283.0688
2010-01-08 12:00:00,52.31,52.32,52.25,52.26,11574.074074074071,34.507,34.5136,34.4674,34.474,11574.0741
2010-01-08 12:05:00,52.26,52.26,52.24,52.24,5070.546737213404,34.474,34.474,34.4608,34.4608,5070.5467
2010-01-08 12:10:00,52.25,52.27,52.23,52.24,13337.742504409169,34.4674,34.4806,34.4542,34.4608,13337.7425
2010-01-08 12:15:00,52.23,52.25,52.22,52.25,6723.985890652557,34.4542,34.4674,34.4476,34.4674,6723.9859
2010-01-08 12:20:00,52.26,52.35,52.25,52.34,6944.444444444443,34.474,34.5334,34.4674,34.5268,6944.4444
2010-01-08 12:25:00,52.33,52.34,52.3,52.33,12125.220458553791,34.5202,34.5268,34.5004,34.5202,12125.2205
2010-01-08 12:30:00,52.34,52.35,52.31,52.31,12455.90828924162,34.5268,34.5334,34.507,34.507,12455.9083
2010-01-08 12:35:00,52.32,52.33,52.24,52.24,9479.717813051146,34.5136,34.5202,34.4608,34.4608,9479.7178
2010-01-08 12:40:00,52.25,52.25,52.17,52.18,11794.53262786596,34.4674,34.4674,34.4146,34.4212,11794.5326
2010-01-08 12:45:00,52.19,52.19,52.11,52.11,13778.659611992944,34.4278,34.4278,34.375,34.375,13778.6596
2010-01-08 12:50:00,52.11,52.16,52.09,52.16,10251.32275132275,34.375,34.408,34.3618,34.408,10251.3228
2010-01-08 12:55:00,52.17,52.2,52.12,52.13,7605.820105820105,34.4146,34.4344,34.3816,34.3882,7605.8201
2010-01-08 13:00:00,52.13,52.15,52.12,52.14,7385.361552028218,34.3882,34.4014,34.3816,34.3948,7385.3616
2010-01-08 13:05:00,52.14,52.18,52.14,52.15,13117.283950617282,34.3948,34.4212,34.3948,34.4014,13117.284
2010-01-08 13:10:00,52.15,52.18,52.15,52.17,5731.922398589065,34.4014,34.4212,34.4014,34.4146,5731.9224
2010-01-08 13:15:00,52.18,52.18,52.1,52.1,9920.63492063492,34.4212,34.4212,34.3684,34.3684,9920.6349
2010-01-08 13:20:00,52.11,52.15,52.1,52.15,8487.654320987653,34.375,34.4014,34.3684,34.4014,8487.6543
2010-01-08 13:25:00,52.16,52.17,52.13,52.14,7716.049382716048,34.408,34.4146,34.3882,34.3948,7716.0494
2010-01-08 13:30:00,52.14,52.18,52.14,52.18,14991.181657848325,34.3948,34.4212,34.3948,34.4212,14991.1817
2010-01-08 13:35:00,52.18,52.19,52.15,52.15,7275.132275132274,34.4212,34.4278,34.4014,34.4014,7275.1323
2010-01-08 13:40:00,52.15,52.16,52.07,52.08,8597.883597883598,34.4014,34.408,34.3486,34.3552,8597.8836
2010-01-08 13:45:00,52.08,52.14,52.08,52.13,8046.737213403879,34.3552,34.3948,34.3552,34.3882,8046.7372
2010-01-08 13:50:00,52.14,52.14,52.06,52.06,19951.499118165782,34.3948,34.3948,34.342,34.342,19951.4991
2010-01-08 13:55:00,52.06,52.07,51.85,51.88,73412.6984126984,34.342,34.3486,34.2035,34.2233,73412.6984
2010-01-08 14:00:00,51.88,51.93,51.87,51.91,12455.90828924162,34.2233,34.2563,34.2167,34.2431,12455.9083
2010-01-08 14:05:00,51.93,52.01,51.93,52.0,11574.074074074071,34.2563,34.3091,34.2563,34.3025,11574.0741
2010-01-08 14:10:00,52.0,52.13,52.0,52.06,31525.57319223985,34.3025,34.3882,34.3025,34.342,31525.5732
2010-01-08 14:15:00,52.06,52.06,52.02,52.04,6613.756613756613,34.342,34.342,34.3157,34.3289,6613.7566
2010-01-08 14:20:00,52.04,52.09,52.04,52.05,19620.81128747795,34.3289,34.3618,34.3289,34.3355,19620.8113
2010-01-08 14:25:00,52.05,52.08,51.98,52.06,14660.493827160491,34.3355,34.3552,34.2893,34.342,14660.4938
2010-01-08 14:30:00,52.06,52.07,52.04,52.07,13558.201058201055,34.342,34.3486,34.3289,34.3486,13558.2011
2010-01-08 14:35:00,52.07,52.07,52.05,52.06,7605.820105820105,34.3486,34.3486,34.3355,34.342,7605.8201
2010-01-08 14:40:00,52.06,52.06,52.04,52.05,16203.703703703704,34.342,34.342,34.3289,34.3355,16203.7037
2010-01-08 14:45:00,52.04,52.05,52.01,52.04,16313.932980599646,34.3289,34.3355,34.3091,34.3289,16313.933
2010-01-08 14:50:00,52.04,52.05,51.97,51.98,23478.835978835978,34.3289,34.3355,34.2827,34.2893,23478.836
2010-01-08 14:55:00,51.98,51.99,51.97,51.97,19290.123456790123,34.2893,34.2959,34.2827,34.2827,19290.1235
2010-01-08 15:00:00,51.97,52.01,51.96,51.96,33068.783068783065,34.2827,34.3091,34.2761,34.2761,33068.7831
2010-01-08 15:05:00,51.96,51.99,51.96,51.98,16865.079365079364,34.2761,34.2959,34.2761,34.2893,16865.0794
2010-01-08 15:10:00,51.98,51.99,51.97,51.97,27226.631393298056,34.2893,34.2959,34.2827,34.2827,27226.6314
2010-01-08 15:15:00,51.99,51.99,51.97,51.98,20282.18694885361,34.2959,34.2959,34.2827,34.2893,20282.1869
2010-01-08 15:20:00,51.97,51.99,51.97,51.97,22707.231040564373,34.2827,34.2959,34.2827,34.2827,22707.231
2010-01-08 15:25:00,51.98,52.0,51.97,51.98,31966.49029982363,34.2893,34.3025,34.2827,34.2893,31966.4903
2010-01-08 15:30:00,51.98,51.99,51.97,51.98,28439.15343915344,34.2893,34.2959,34.2827,34.2893,28439.1534
2010-01-08 15:35:00,51.97,52.0,51.97,51.98,48390.65255731922,34.2827,34.3025,34.2827,34.2893,48390.6526
2010-01-08 15:40:00,51.98,52.06,51.97,52.05,70987.65432098764,34.2893,34.342,34.2827,34.3355,70987.6543
2010-01-08 15:45:00,52.04,52.05,51.99,52.02,65476.19047619047,34.3289,34.3355,34.2959,34.3157,65476.1905
2010-01-08 15:50:00,52.02,52.15,52.01,52.14,34281.305114638446,34.3157,34.4014,34.3091,34.3948,34281.3051
2010-01-08 15:55:00,52.15,52.15,52.06,52.09,73633.15696649029,34.4014,34.4014,34.342,34.3618,73633.157
2010-01-11 09:30:00,52.39,52.48,52.16,52.46,19620.81128747795,34.5597,34.6191,34.408,34.6059,19620.8113
2010-01-11 09:35:00,52.48,52.57,52.45,52.55,20392.416225749555,34.6191,34.6785,34.5993,34.6653,20392.4162
2010-01-11 09:40:00,52.5,52.53,52.28,52.29,17636.68430335097,34.6323,34.6521,34.4872,34.4938,17636.6843
2010-01-11 09:45:00,52.29,52.3,52.26,52.3,19841.26984126984,34.4938,34.5004,34.474,34.5004,19841.2698
2010-01-11 09:50:00,52.3,52.3,52.21,52.21,18077.60141093474,34.5004,34.5004,34.441,34.441,18077.6014
2010-01-11 09:55:00,52.18,52.22,52.14,52.19,25242.50440917108,34.4212,34.4476,34.3948,34.4278,25242.5044
2010-01-11 10:00:00,52.19,52.21,52.14,52.15,25352.73368606701,34.4278,34.441,34.3948,34.4014,25352.7337
2010-01-11 10:05:00,52.16,52.16,52.07,52.14,13227.513227513226,34.408,34.408,34.3486,34.3948,13227.5132
2010-01-11 10:10:00,52.13,52.17,52.13,52.16,47288.35978835978,34.3882,34.4146,34.3882,34.408,47288.3598
2010-01-11 10:15:00,52.15,52.2,52.14,52.18,16093.474426807756,34.4014,34.4344,34.3948,34.4212,16093.4744
2010-01-11 10:20:00,52.17,52.19,52.15,52.18,14109.347442680775,34.4146,34.4278,34.4014,34.4212,14109.3474
2010-01-11 10:25:00,52.18,52.21,52.12,52.14,18518.518518518515,34.4212,34.441,34.3816,34.3948,18518.5185
2010-01-11 10:30:00,52.13,52.17,52.13,52.15,16865.079365079364,34.3882,34.4146,34.3882,34.4014,16865.0794
2010-01-11 10:35:00,52.15,52.16,52.15,52.15,10471.781305114637,34.4014,34.408,34.4014,34.4014,10471.7813
2010-01-11 10:40:00,52.16,52.22,52.13,52.16,30753.96825396825,34.408,34.4476,34.3882,34.408,30753.9683
2010-01-11 10:45:00,52.16,52.2,52.15,52.15,15652.557319223984,34.408,34.4344,34.4014,34.4014,15652.5573
2010-01-11 10:50:00,52.15,52.18,52.14,52.15,8267.195767195766,34.4014,34.4212,34.3948,34.4014,8267.1958
2010-01-11 10:55:00,52.14,52.15,52.09,52.09,7605.820105820105,34.3948,34.4014,34.3618,34.3618,7605.8201
2010-01-11 11:00:00,52.1,52.1,52.05,52.06,9920.63492063492,34.3684,34.3684,34.3355,34.342,9920.6349
2010-01-11 11:05:00,52.05,52.05,51.95,51.97,21825.396825396823,34.3355,34.3355,34.2695,34.2827,21825.3968
2010-01-11 11:10:00,51.96,51.96,51.93,51.96,11022.927689594357,34.2761,34.2761,34.2563,34.2761,11022.9277
2010-01-11 11:15:00,51.96,52.06,51.96,52.06,5842.151675485008,34.2761,34.342,34.2761,34.342,5842.1517
2010-01-11 11:20:00,52.07,52.16,52.07,52.12,16534.391534391532,34.3486,34.408,34.3486,34.3816,16534.3915
2010-01-11 11:25:00,52.13,52.13,52.07,52.07,5401.234567901234,34.3882,34.3882,34.3486,34.3486,5401.2346
2010-01-11 11:30:00,52.07,52.09,52.04,52.09,7605.820105820105,34.3486,34.3618,34.3289,34.3618,7605.8201
2010-01-11 11:35:00,52.09,52.09,52.03,52.03,7605.820105820105,34.3618,34.3618,34.3223,34.3223,7605.8201
2010-01-11 11:40:00,52.03,52.04,51.98,52.01,7164.902998236331,34.3223,34.3289,34.2893,34.3091,7164.903
2010-01-11 11:45:00,52.02,52.03,51.98,51.99,5511.463844797177,34.3157,34.3223,34.2893,34.2959,5511.4638
2010-01-11 11:50:00,51.99,52.02,51.99,52.01,5401.234567901234,34.2959,34.3157,34.2959,34.3091,5401.2346
2010-01-11 11:55:00,52.01,52.05,52.01,52.03,8597.883597883598,34.3091,34.3355,34.3091,34.3223,8597.8836
2010-01-11 12:00:00,52.03,52.03,51.97,51.98,12345.679012345678,34.3223,34.3223,34.2827,34.2893,12345.679
2010-01-11 12:05:00,51.97,52.05,51.97,52.05,7826.278659611992,34.2827,34.3355,34.2827,34.3355,7826.2787
2010-01-11 12:10:00,52.05,52.09,52.05,52.06,10361.552028218694,34.3355,34.3618,34.3355,34.342,10361.552
2010-01-11 12:15:00,52.06,52.06,52.02,52.02,9920.63492063492,34.342,34.342,34.3157,34.3157,9920.6349
2010-01-11 12:20:00,52.02,52.06,52.02,52.03,6944.444444444443,34.3157,34.342,34.3157,34.3223,6944.4444
2010-01-11 12:25:00,52.04,52.05,52.03,52.03,7826.278659611992,34.3289,34.3355,34.3223,34.3223,7826.2787
2010-01-11 12:30:00,52.03,52.05,52.03,52.05,11353.615520282186,34.3223,34.3355,34.3223,34.3355,11353.6155
2010-01-11 12:35:00,52.05,52.05,52.02,52.04,8267.195767195766,34.3355,34.3355,34.3157,34.3289,8267.1958
2010-01-11 12:40:00,52.05,52.06,52.05,52.06,13668.430335097,34.3355,34.342,34.3355,34.342,13668.4303
2010-01-11 12:45:00,52.05,52.05,51.92,51.96,10912.698412698412,34.3355,34.3355,34.2497,34.2761,10912.6984
2010-01-11 12:50:00,51.96,52.01,51.96,52.0,15762.786596119928,34.2761,34.3091,34.2761,34.3025,15762.7866
2010-01-11 12:55:00,52.0,52.0,51.96,51.96,11904.761904761905,34.3025,34.3025,34.2761,34.2761,11904.7619
2010-01-11 13:00:00,51.96,51.96,51.95,51.96,9259.259259259255,34.2761,34.2761,34.2695,34.2761,9259.2593
2010-01-11 13:05:00,51.96,51.96,51.96,51.96,13668.430335097,34.2761,34.2761,34.2761,34.2761,13668.4303
2010-01-11 13:10:00,51.96,51.96,51.94,51.95,11794.53262786596,34.2761,34.2761,34.2629,34.2695,11794.5326
2010-01-11 13:15:00,51.94,51.96,51.89,51.96,30643.738977072306,34.2629,34.2761,34.2299,34.2761,30643.739
2010-01-11 13:20:00,51.95,51.96,51.92,51.92,9920.63492063492,34.2695,34.2761,34.2497,34.2497,9920.6349
2010-01-11 13:25:00,51.92,51.93,51.9,51.91,25022.045855379187,34.2497,34.2563,34.2365,34.2431,25022.0459
2010-01-11 13:30:00,51.91,51.92,51.89,51.9,24801.5873015873,34.2431,34.2497,34.2299,34.2365,24801.5873
2010-01-11 13:35:00,51.91,51.91,51.89,51.89,9589.947089947089,34.2431,34.2431,34.2299,34.2299,9589.9471
2010-01-11 13:40:00,51.89,51.93,51.89,51.92,16534.391534391532,34.2299,34.2563,34.2299,34.2497,16534.3915
2010-01-11 13:45:00,51.91,51.92,51.9,51.91,12676.366843033507,34.2431,34.2497,34.2365,34.2431,12676.3668
2010-01-11 13:50:00,51.9,51.93,51.89,51.9,23148.148148148142,34.2365,34.2563,34.2299,34.2365,23148.1481
2010-01-11 13:55:00,51.91,51.92,51.89,51.91,11353.615520282186,34.2431,34.2497,34.2299,34.2431,11353.6155
2010-01-11 14:00:00,51.91,51.92,51.9,51.9,10912.698412698412,34.2431,34.2497,34.2365,34.2365,10912.6984
2010-01-11 14:05:00,51.9,51.92,51.89,51.9,14991.181657848325,34.2365,34.2497,34.2299,34.2365,14991.1817
2010-01-11 14:10:00,51.9,52.01,51.89,52.0,16534.391534391532,34.2365,34.3091,34.2299,34.3025,16534.3915
2010-01-11 14:15:00,52.0,52.02,51.99,52.01,13007.05467372134,34.3025,34.3157,34.2959,34.3091,13007.0547
2010-01-11 14:20:00,52.02,52.05,51.99,52.02,27447.089947089946,34.3157,34.3355,34.2959,34.3157,27447.0899
2010-01-11 14:25:00,52.02,52.04,52.0,52.04,19841.26984126984,34.3157,34.3289,34.3025,34.3289,19841.2698
2010-01-11 14:30:00,52.04,52.04,51.97,51.97,18959.43562610229,34.3289,34.3289,34.2827,34.2827,18959.4356
2010-01-11 14:35:00,51.97,52.06,51.97,52.0,21164.02116402116,34.2827,34.342,34.2827,34.3025,21164.0212
2010-01-11 14:40:00,52.01,52.01,51.94,51.94,12676.366843033507,34.3091,34.3091,34.2629,34.2629,12676.3668
2010-01-11 14:45:00,51.94,51.96,51.89,51.96,9369.488536155202,34.2629,34.2761,34.2299,34.2761,9369.4885
2010-01-11 14:50:00,51.96,52.01,51.96,52.01,6393.298059964726,34.2761,34.3091,34.2761,34.3091,6393.2981
2010-01-11 14:55:00,52.0,52.07,52.0,52.05,13007.05467372134,34.3025,34.3486,34.3025,34.3355,13007.0547
2010-01-11 15:00:00,52.04,52.1,52.02,52.06,22817.460317460314,34.3289,34.3684,34.3157,34.342,22817.4603
2010-01-11 15:05:00,52.06,52.07,52.05,52.06,15101.410934744266,34.342,34.3486,34.3355,34.342,15101.4109
2010-01-11 15:10:00,52.06,52.06,52.05,52.06,19731.040564373896,34.342,34.342,34.3355,34.342,19731.0406
2010-01-11 15:15:00,52.06,52.08,52.05,52.07,24691.358024691355,34.342,34.3552,34.3355,34.3486,24691.358
2010-01-11 15:20:00,52.06,52.07,52.01,52.03,42328.04232804232,34.342,34.3486,34.3091,34.3223,42328.0423
2010-01-11 15:25:00,52.02,52.07,52.02,52.07,17526.455026455023,34.3157,34.3486,34.3157,34.3486,17526.455
2010-01-11 15:30:00,52.07,52.09,52.05,52.06,34942.6807760141,34.3486,34.3618,34.3355,34.342,34942.6808
2010-01-11 15:35:00,52.06,52.09,52.04,52.09,59193.12169312168,34.342,34.3618,34.3289,34.3618,59193.1217
2010-01-11 15:40:00,52.09,52.09,52.06,52.08,36926.80776014109,34.3618,34.3618,34.342,34.3552,36926.8078
2010-01-11 15:45:00,52.08,52.09,52.05,52.06,65917.10758377424,34.3552,34.3618,34.3355,34.342,65917.1076
2010-01-11 15:50:00,52.06,52.18,52.06,52.18,51807.760141093466,34.342,34.4212,34.342,34.4212,51807.7601
2010-01-11 15:55:00,52.17,52.22,52.12,52.17,109788.35978835975,34.4146,34.4476,34.3816,34.4146,109788.3598
2010-01-12 09:30:00,51.93,52.1,51.62,51.63,30202.821869488533,34.2563,34.3684,34.0518,34.0584,30202.8219
2010-01-12 09:35:00,51.54,51.75,51.53,51.72,33179.01234567901,33.999,34.1376,33.9924,34.1178,33179.0123
2010-01-12 09:40:00,51.73,51.94,51.69,51.92,24470.89947089947,34.1244,34.2629,34.098,34.2497,24470.8995
2010-01-12 09:45:00,51.92,52.04,51.86,52.0,44753.08641975308,34.2497,34.3289,34.2101,34.3025,44753.0864
2010-01-12 09:50:00,51.99,52.01,51.95,51.95,10141.093474426809,34.2959,34.3091,34.2695,34.2695,10141.0935
2010-01-12 09:55:00,51.95,51.97,51.84,51.97,34501.76366843033,34.2695,34.2827,34.1969,34.2827,34501.7637
2010-01-12 10:00:00,51.96,52.1,51.95,52.06,29982.36331569665,34.2761,34.3684,34.2695,34.342,29982.3633
2010-01-12 10:05:00,52.05,52.11,52.02,52.04,14440.035273368603,34.3355,34.375,34.3157,34.3289,14440.0353
2010-01-12 10:10:00,52.04,52.15,52.04,52.12,24470.89947089947,34.3289,34.4014,34.3289,34.3816,24470.8995
2010-01-12 10:15:00,52.12,52.12,52.05,52.06,8928.571428571428,34.3816,34.3816,34.3355,34.342,8928.5714
2010-01-12 10:20:00,52.06,52.06,51.98,52.02,15652.557319223984,34.342,34.342,34.2893,34.3157,15652.5573
2010-01-12 10:25:00,52.02,52.06,52.02,52.06,6283.068783068782,34.3157,34.342,34.3157,34.342,6283.0688
2010-01-12 10:30:00,52.06,52.06,51.93,51.93,15211.64021164021,34.342,34.342,34.2563,34.2563,15211.6402
2010-01-12 10:35:00,51.91,51.97,51.91,51.96,8818.342151675484,34.2431,34.2827,34.2431,34.2761,8818.3422
2010-01-12 10:40:00,51.96,51.99,51.94,51.96,13778.659611992944,34.2761,34.2959,34.2629,34.2761,13778.6596
2010-01-12 10:45:00,51.96,51.96,51.91,51.91,23037.9188712522,34.2761,34.2761,34.2431,34.2431,23037.9189
2010-01-12 10:50:00,51.91,51.95,51.86,51.87,21384.47971781305,34.2431,34.2695,34.2101,34.2167,21384.4797
2010-01-12 10:55:00,51.87,51.95,51.87,51.92,19179.894179894178,34.2167,34.2695,34.2167,34.2497,19179.8942
2010-01-12 11:00:00,51.91,51.95,51.9,51.92,14329.805996472662,34.2431,34.2695,34.2365,34.2497,14329.806
2010-01-12 11:05:00,51.92,51.98,51.92,51.95,13558.201058201055,34.2497,34.2893,34.2497,34.2695,13558.2011
2010-01-12 11:10:00,51.95,51.96,51.93,51.95,8377.42504409171,34.2695,34.2761,34.2563,34.2695,8377.425
2010-01-12 11:15:00,51.94,51.95,51.94,51.95,10471.781305114637,34.2629,34.2695,34.2629,34.2695,10471.7813
2010-01-12 11:20:00,51.95,51.95,51.89,51.89,16093.474426807756,34.2695,34.2695,34.2299,34.2299,16093.4744
2010-01-12 11:25:00,51.89,51.93,51.88,51.9,15762.786596119928,34.2299,34.2563,34.2233,34.2365,15762.7866
2010-01-12 11:30:00,51.9,51.94,51.88,51.89,8708.112874779541,34.2365,34.2629,34.2233,34.2299,8708.1129
2010-01-12 11:35:00,51.89,51.89,51.84,51.86,20171.95767195767,34.2299,34.2299,34.1969,34.2101,20171.9577
2010-01-12 11:40:00,51.86,51.87,51.86,51.87,6062.610229276896,34.2101,34.2167,34.2101,34.2167,6062.6102
2010-01-12 11:45:00,51.88,51.9,51.86,51.89,12455.90828924162,34.2233,34.2365,34.2101,34.2299,12455.9083
2010-01-12 11:50:00,51.89,51.91,51.88,51.88,6062.610229276896,34.2299,34.2431,34.2233,34.2233,6062.6102
2010-01-12 11:55:00,51.88,51.93,51.88,51.93,6834.2151675485,34.2233,34.2563,34.2233,34.2563,6834.2152
2010-01-12 12:00:00,51.92,51.94,51.89,51.89,27447.089947089946,34.2497,34.2629,34.2299,34.2299,27447.0899
2010-01-12 12:05:00,51.89,51.9,51.88,51.89,11022.927689594357,34.2299,34.2365,34.2233,34.2299,11022.9277
2010-01-12 12:10:00,51.89,51.91,51.88,51.91,15762.786596119928,34.2299,34.2431,34.2233,34.2431,15762.7866
2010-01-12 12:15:00,51.9,51.91,51.86,51.89,15101.410934744266,34.2365,34.2431,34.2101,34.2299,15101.4109
2010-01-12 12:20:00,51.9,51.93,51.86,51.88,17746.91358024691,34.2365,34.2563,34.2101,34.2233,17746.9136
2010-01-12 12:25:00,51.88,51.96,51.88,51.94,12125.220458553791,34.2233,34.2761,34.2233,34.2629,12125.2205
2010-01-12 12:30:00,51.94,52.0,51.93,51.94,12786.596119929452,34.2629,34.3025,34.2563,34.2629,12786.5961
2010-01-12 12:35:00,51.94,51.95,51.88,51.88,7275.132275132274,34.2629,34.2695,34.2233,34.2233,7275.1323
2010-01-12 12:40:00,51.88,51.89,51.87,51.87,5842.151675485008,34.2233,34.2299,34.2167,34.2167,5842.1517
2010-01-12 12:45:00,51.87,51.94,51.87,51.93,10802.469135802468,34.2167,34.2629,34.2167,34.2563,10802.4691
2010-01-12 12:50:00,51.93,51.93,51.85,51.9,38910.93474426808,34.2563,34.2563,34.2035,34.2365,38910.9347
2010-01-12 12:55:00,51.89,51.95,51.89,51.94,16203.703703703704,34.2299,34.2695,34.2299,34.2629,16203.7037
2010-01-12 13:00:00,51.94,51.96,51.91,51.96,9149.029982363314,34.2629,34.2761,34.2431,34.2761,9149.03
2010-01-12 13:05:00,51.96,51.97,51.92,51.96,15101.410934744266,34.2761,34.2827,34.2497,34.2761,15101.4109
2010-01-12 13:10:00,51.96,51.96,51.9,51.93,7936.507936507935,34.2761,34.2761,34.2365,34.2563,7936.5079
2010-01-12 13:15:00,51.93,51.93,51.89,51.91,11463.84479717813,34.2563,34.2563,34.2299,34.2431,11463.8448
2010-01-12 13:20:00,51.9,51.93,51.88,51.93,14550.264550264548,34.2365,34.2563,34.2233,34.2563,14550.2646
2010-01-12 13:25:00,51.92,51.95,51.92,51.93,6062.610229276896,34.2497,34.2695,34.2497,34.2563,6062.6102
2010-01-12 13:30:00,51.94,51.95,51.92,51.93,34942.6807760141,34.2629,34.2695,34.2497,34.2563,34942.6808
2010-01-12 13:35:00,51.93,51.93,51.88,51.88,15432.098765432096,34.2563,34.2563,34.2233,34.2233,15432.0988
2010-01-12 13:40:00,51.88,51.88,51.81,51.85,16534.391534391532,34.2233,34.2233,34.1771,34.2035,16534.3915
2010-01-12 13:45:00,51.85,51.87,51.85,51.87,10471.781305114637,34.2035,34.2167,34.2035,34.2167,10471.7813
2010-01-12 13:50:00,51.87,51.95,51.86,51.95,18738.977072310405,34.2167,34.2695,34.2101,34.2695,18738.9771
2010-01-12 13:55:00,51.94,51.95,51.92,51.93,13447.971781305114,34.2629,34.2695,34.2497,34.2563,13447.9718
2010-01-12 14:00:00,51.92,51.94,51.91,51.92,20502.6455026455,34.2497,34.2629,34.2431,34.2497,20502.6455
2010-01-12 14:05:00,51.92,51.93,51.91,51.92,9038.80070546737,34.2497,34.2563,34.2431,34.2497,9038.8007
2010-01-12 14:10:00,51.92,51.93,51.9,51.93,15101.410934744266,34.2497,34.2563,34.2365,34.2563,15101.4109
2010-01-12 14:15:00,51.93,51.94,51.92,51.93,12014.991181657848,34.2563,34.2629,34.2497,34.2563,12014.9912
2010-01-12 14:20:00,51.92,51.95,51.92,51.94,11133.156966490298,34.2497,34.2695,34.2497,34.2629,11133.157
2010-01-12 14:25:00,51.94,51.96,51.93,51.96,6944.444444444443,34.2629,34.2761,34.2563,34.2761,6944.4444
2010-01-12 14:30:00,51.96,51.96,51.94,51.96,9259.259259259255,34.2761,34.2761,34.2629,34.2761,9259.2593
2010-01-12 14:35:00,51.96,51.97,51.96,51.96,9920.63492063492,34.2761,34.2827,34.2761,34.2761,9920.6349
2010-01-12 14:40:00,51.96,51.97,51.91,51.97,21274.250440917105,34.2761,34.2827,34.2431,34.2827,21274.2504
2010-01-12 14:45:00,51.97,52.01,51.96,52.01,16093.474426807756,34.2827,34.3091,34.2761,34.3091,16093.4744
2010-01-12 14:50:00,52.02,52.06,52.02,52.05,20723.104056437387,34.3157,34.342,34.3157,34.3355,20723.1041
2010-01-12 14:55:00,52.05,52.06,52.04,52.05,12345.679012345678,34.3355,34.342,34.3289,34.3355,12345.679
2010-01-12 15:00:00,52.05,52.07,52.01,52.01,23919.75308641975,34.3355,34.3486,34.3091,34.3091,23919.7531
2010-01-12 15:05:00,52.01,52.03,52.0,52.03,18738.977072310405,34.3091,34.3223,34.3025,34.3223,18738.9771
2010-01-12 15:10:00,52.02,52.08,52.02,52.06,23368.60670194004,34.3157,34.3552,34.3157,34.342,23368.6067
2010-01-12 15:15:00,52.06,52.06,52.05,52.05,10141.093474426809,34.342,34.342,34.3355,34.3355,10141.0935
2010-01-12 15:20:00,52.05,52.06,52.01,52.01,16313.932980599646,34.3355,34.342,34.3091,34.3091,16313.933
2010-01-12 15:25:00,52.01,52.05,52.01,52.04,17195.767195767196,34.3091,34.3355,34.3091,34.3289,17195.7672
2010-01-12 15:30:00,52.05,52.05,51.99,51.99,20943.56261022928,34.3355,34.3355,34.2959,34.2959,20943.5626
2010-01-12 15:35:00,52.0,52.05,51.98,52.02,46737.21340388007,34.3025,34.3355,34.2893,34.3157,46737.2134
2010-01-12 15:40:00,52.03,52.14,52.03,52.13,61838.62433862433,34.3223,34.3948,34.3223,34.3882,61838.6243
2010-01-12 15:45:00,52.13,52.16,52.12,52.15,31084.65608465608,34.3882,34.408,34.3816,34.4014,31084.6561
2010-01-12 15:50:00,52.15,52.17,52.14,52.15,54343.03350970017,34.4014,34.4146,34.3948,34.4014,54343.0335
2010-01-12 15:55:00,52.15,52.25,52.15,52.18,95899.47089947088,34.4014,34.4674,34.4014,34.4212,95899.4709
2010-01-13 09:30:00,52.39,52.96,52.39,52.95,67019.40035273368,34.5597,34.9357,34.5597,34.9291,67019.4004
2010-01-13 09:35:00,52.97,53.25,52.94,53.22,57980.59964726631,34.9423,35.127,34.9226,35.1073,57980.5996
2010-01-13 09:40:00,53.21,53.41,53.21,53.35,55224.86772486772,35.1007,35.2326,35.1007,35.193,55224.8677
2010-01-13 09:45:00,53.36,53.5,53.32,53.43,66247.79541446207,35.1996,35.292,35.1732,35.2458,66247.7954
2010-01-13 09:50:00,53.43,53.43,53.3,53.33,44422.39858906525,35.2458,35.2458,35.16,35.1798,44422.3986
2010-01-13 09:55:00,53.33,53.4,53.28,53.32,33730.15873015873,35.1798,35.226,35.1468,35.1732,33730.1587
2010-01-13 10:00:00,53.33,53.43,53.31,53.39,43540.5643738977,35.1798,35.2458,35.1666,35.2194,43540.5644
2010-01-13 10:05:00,53.4,53.43,53.31,53.33,25903.880070546733,35.226,35.2458,35.1666,35.1798,25903.8801
2010-01-13 10:10:00,53.32,53.33,53.22,53.27,44312.16931216931,35.1732,35.1798,35.1073,35.1402,44312.1693
2010-01-13 10:15:00,53.27,53.37,53.23,53.37,59523.80952380952,35.1402,35.2062,35.1139,35.2062,59523.8095
2010-01-13 10:20:00,53.37,53.47,53.37,53.47,34722.22222222222,35.2062,35.2722,35.2062,35.2722,34722.2222
2010-01-13 10:25:00,53.47,53.62,53.45,53.51,78373.01587301586,35.2722,35.3711,35.259,35.2986,78373.0159
2010-01-13 10:30:00,53.5,53.56,53.48,53.52,40784.83245149911,35.292,35.3315,35.2788,35.3052,40784.8325
2010-01-13 10:35:00,53.52,53.52,53.45,53.52,44201.940035273365,35.3052,35.3052,35.259,35.3052,44201.94
2010-01-13 10:40:00,53.52,53.56,53.5,53.53,42658.73015873016,35.3052,35.3315,35.292,35.3118,42658.7302
2010-01-13 10:45:00,53.54,53.56,53.5,53.52,25793.65079365079,35.3184,35.3315,35.292,35.3052,25793.6508
2010-01-13 10:50:00,53.52,53.56,53.52,53.52,17085.53791887125,35.3052,35.3315,35.3052,35.3052,17085.5379
2010-01-13 10:55:00,53.53,53.62,53.52,53.58,64704.58553791887,35.3118,35.3711,35.3052,35.3447,64704.5855
2010-01-13 11:00:00,53.59,53.72,53.52,53.52,82782.1869488536,35.3513,35.4371,35.3052,35.3052,82782.1869
2010-01-13 11:05:00,53.52,53.58,53.45,53.53,46406.52557319224,35.3052,35.3447,35.259,35.3118,46406.5256
2010-01-13 11:10:00,53.52,53.52,53.47,53.52,17085.53791887125,35.3052,35.3052,35.2722,35.3052,17085.5379
2010-01-13 11:15:00,53.52,53.52,53.42,53.49,28439.15343915344,35.3052,35.3052,35.2392,35.2854,28439.1534
2010-01-13 11:20:00,53.49,53.52,53.47,53.51,15542.32804232804,35.2854,35.3052,35.2722,35.2986,15542.328
2010-01-13 11:25:00,53.52,53.56,53.48,53.5,28549.38271604938,35.3052,35.3315,35.2788,35.292,28549.3827
2010-01-13 11:30:00,53.5,53.62,53.49,53.6,19069.66490299824,35.292,35.3711,35.2854,35.3579,19069.6649
2010-01-13 11:35:00,53.61,53.72,53.61,53.7,52248.677248677246,35.3645,35.4371,35.3645,35.4239,52248.6772
2010-01-13 11:40:00,53.7,53.72,53.64,53.66,32958.55379188712,35.4239,35.4371,35.3843,35.3975,32958.5538
2010-01-13 11:45:00,53.66,53.69,53.65,53.66,17636.68430335097,35.3975,35.4173,35.3909,35.3975,17636.6843
2010-01-13 11:50:00,53.66,53.69,53.66,53.69,26124.338624338623,35.3975,35.4173,35.3975,35.4173,26124.3386
2010-01-13 11:55:00,53.69,53.7,53.64,53.66,29431.216931216928,35.4173,35.4239,35.3843,35.3975,29431.2169
2010-01-13 12:00:00,53.67,53.79,53.66,53.78,35383.59788359788,35.4041,35.4833,35.3975,35.4767,35383.5979
2010-01-13 12:05:00,53.79,53.86,53.75,53.8,24801.5873015873,35.4833,35.5294,35.4569,35.4899,24801.5873
2010-01-13 12:10:00,53.79,53.8,53.71,53.74,18959.43562610229,35.4833,35.4899,35.4305,35.4503,18959.4356
2010-01-13 12:15:00,53.75,53.75,53.72,53.73,7054.673721340388,35.4569,35.4569,35.4371,35.4437,7054.6737
2010-01-13 12:20:00,53.72,53.73,53.68,53.69,10802.469135802468,35.4371,35.4437,35.4107,35.4173,10802.4691
2010-01-13 12:25:00,53.7,53.83,53.7,53.82,29761.90476190476,35.4239,35.5097,35.4239,35.5031,29761.9048
2010-01-13 12:30:00,53.82,53.82,53.75,53.75,18298.059964726628,35.5031,35.5031,35.4569,35.4569,18298.06
2010-01-13 12:35:00,53.75,53.76,53.69,53.72,19290.123456790123,35.4569,35.4635,35.4173,35.4371,19290.1235
2010-01-13 12:40:00,53.72,53.79,53.71,53.78,15983.245149911814,35.4371,35.4833,35.4305,35.4767,15983.2451
2010-01-13 12:45:00,53.77,53.77,53.73,53.74,11353.615520282186,35.4701,35.4701,35.4437,35.4503,11353.6155
2010-01-13 12:50:00,53.73,53.74,53.7,53.71,11022.927689594357,35.4437,35.4503,35.4239,35.4305,11022.9277
2010-01-13 12:55:00,53.69,53.7,53.68,53.68,4519.400352733685,35.4173,35.4239,35.4107,35.4107,4519.4004
2010-01-13 13:00:00,53.67,53.72,53.66,53.71,24029.982363315696,35.4041,35.4371,35.3975,35.4305,24029.9824
2010-01-13 13:05:00,53.7,53.77,53.7,53.76,11794.53262786596,35.4239,35.4701,35.4239,35.4635,11794.5326
2010-01-13 13:10:00,53.76,53.77,53.72,53.75,15652.557319223984,35.4635,35.4701,35.4371,35.4569,15652.5573
2010-01-13 13:15:00,53.74,53.74,53.72,53.72,5511.463844797177,35.4503,35.4503,35.4371,35.4371,5511.4638
2010-01-13 13:20:00,53.72,53.75,53.72,53.75,10030.864197530864,35.4371,35.4569,35.4371,35.4569,10030.8642
2010-01-13 13:25:00,53.74,53.79,53.74,53.78,18518.518518518515,35.4503,35.4833,35.4503,35.4767,18518.5185
2010-01-13 13:30:00,53.78,53.8,53.77,53.8,11243.38624338624,35.4767,35.4899,35.4701,35.4899,11243.3862
2010-01-13 13:35:00,53.79,53.82,53.78,53.8,32186.948853615515,35.4833,35.5031,35.4767,35.4899,32186.9489
2010-01-13 13:40:00,53.81,54.0,53.81,53.91,71759.25925925926,35.4965,35.6218,35.4965,35.5624,71759.2593
2010-01-13 13:45:00,53.91,53.99,53.83,53.97,36155.20282186948,35.5624,35.6152,35.5097,35.602,36155.2028
2010-01-13 13:50:00,53.96,53.98,53.91,53.95,18298.059964726628,35.5954,35.6086,35.5624,35.5888,18298.06
2010-01-13 13:55:00,53.95,54.01,53.94,54.0,23037.9188712522,35.5888,35.6284,35.5822,35.6218,23037.9189
2010-01-13 14:00:00,53.99,54.03,53.96,54.01,24029.982363315696,35.6152,35.6416,35.5954,35.6284,24029.9824
2010-01-13 14:05:00,54.0,54.02,53.98,54.01,14660.493827160491,35.6218,35.635,35.6086,35.6284,14660.4938
2010-01-13 14:10:00,54.01,54.02,54.0,54.01,11574.074074074071,35.6284,35.635,35.6218,35.6284,11574.0741
2010-01-13 14:15:00,54.01,54.01,53.97,53.98,14991.181657848325,35.6284,35.6284,35.602,35.6086,14991.1817
2010-01-13 14:20:00,53.99,54.0,53.99,54.0,11574.074074074071,35.6152,35.6218,35.6152,35.6218,11574.0741
2010-01-13 14:25:00,54.0,54.01,53.97,53.98,25462.96296296296,35.6218,35.6284,35.602,35.6086,25462.963
2010-01-13 14:30:00,53.99,54.01,53.99,54.01,31966.49029982363,35.6152,35.6284,35.6152,35.6284,31966.4903
2010-01-13 14:35:00,54.01,54.01,53.91,53.91,51477.07231040564,35.6284,35.6284,35.5624,35.5624,51477.0723
2010-01-13 14:40:00,53.91,53.91,53.82,53.86,23258.377425044087,35.5624,35.5624,35.5031,35.5294,23258.3774
2010-01-13 14:45:00,53.86,54.01,53.86,54.01,23478.835978835978,35.5294,35.6284,35.5294,35.6284,23478.836
2010-01-13 14:50:00,54.0,54.0,53.94,53.98,20833.33333333333,35.6218,35.6218,35.5822,35.6086,20833.3333
2010-01-13 14:55:00,53.97,54.01,53.95,54.0,16754.85008818342,35.602,35.6284,35.5888,35.6218,16754.8501
2010-01-13 15:00:00,54.01,54.01,53.91,53.91,37147.266313932974,35.6284,35.6284,35.5624,35.5624,37147.2663
2010-01-13 15:05:00,53.92,53.92,53.9,53.91,12566.137566137564,35.569,35.569,35.5558,35.5624,12566.1376
2010-01-13 15:10:00,53.91,53.92,53.83,53.84,29872.1340388007,35.5624,35.569,35.5097,35.5162,29872.134
2010-01-13 15:15:00,53.83,53.9,53.83,53.9,28659.611992945323,35.5097,35.5558,35.5097,35.5558,28659.612
2010-01-13 15:20:00,53.89,53.94,53.89,53.92,15652.557319223984,35.5492,35.5822,35.5492,35.569,15652.5573
2010-01-13 15:25:00,53.93,53.98,53.92,53.94,19290.123456790123,35.5756,35.6086,35.569,35.5822,19290.1235
2010-01-13 15:30:00,53.94,54.04,53.94,54.03,39131.39329805997,35.5822,35.6482,35.5822,35.6416,39131.3933
2010-01-13 15:35:00,54.04,54.04,53.94,53.98,28328.92416225749,35.6482,35.6482,35.5822,35.6086,28328.9242
2010-01-13 15:40:00,53.96,53.97,53.82,53.83,62169.312169312165,35.5954,35.602,35.5031,35.5097,62169.3122
2010-01-13 15:45:00,53.82,53.85,53.78,53.78,66688.71252204585,35.5031,35.5228,35.4767,35.4767,66688.7125
2010-01-13 15:50:00,53.78,53.83,53.78,53.83,68893.29805996471,35.4767,35.5097,35.4767,35.5097,68893.2981
2010-01-13 15:55:00,53.82,53.89,53.78,53.8,138227.5132275132,35.5031,35.5492,35.4767,35.4899,138227.5132
2010-01-14 09:30:00,53.74,54.08,53.52,54.08,79475.3086419753,35.4503,35.6746,35.3052,35.6746,79475.3086
2010-01-14 09:35:00,54.07,54.27,54.02,54.22,73192.23985890651,35.668,35.7999,35.635,35.7669,73192.2399
2010-01-14 09:40:00,54.25,54.28,54.07,54.07,30974.426807760137,35.7867,35.8065,35.668,35.668,30974.4268
2010-01-14 09:45:00,54.07,54.09,53.91,53.91,27336.860670194,35.668,35.6812,35.5624,35.5624,27336.8607
2010-01-14 09:50:00,53.91,53.92,53.8,53.81,22376.54320987654,35.5624,35.569,35.4899,35.4965,22376.5432
2010-01-14 09:55:00,53.82,53.82,53.7,53.71,27226.631393298056,35.5031,35.5031,35.4239,35.4305,27226.6314
2010-01-14 10:00:00,53.72,53.87,53.72,53.81,19179.894179894178,35.4371,35.536,35.4371,35.4965,19179.8942
2010-01-14 10:05:00,53.81,53.97,53.81,53.92,22376.54320987654,35.4965,35.602,35.4965,35.569,22376.5432
2010-01-14 10:10:00,53.92,54.01,53.88,54.01,13558.201058201055,35.569,35.6284,35.5426,35.6284,13558.2011
2010-01-14 10:15:00,54.01,54.01,53.96,53.98,12566.137566137564,35.6284,35.6284,35.5954,35.6086,12566.1376
2010-01-14 10:20:00,53.98,53.98,53.86,53.87,12455.90828924162,35.6086,35.6086,35.5294,35.536,12455.9083
2010-01-14 10:25:00,53.87,54.0,53.87,53.95,14770.723104056437,35.536,35.6218,35.536,35.5888,14770.7231
2010-01-14 10:30:00,53.94,54.0,53.93,53.98,13227.513227513226,35.5822,35.6218,35.5756,35.6086,13227.5132
2010-01-14 10:35:00,53.97,54.02,53.95,54.02,8267.195767195766,35.602,35.635,35.5888,35.635,8267.1958
2010-01-14 10:40:00,54.05,54.05,53.97,53.98,10582.01058201058,35.6548,35.6548,35.602,35.6086,10582.0106
2010-01-14 10:45:00,53.98,54.01,53.95,54.0,18077.60141093474,35.6086,35.6284,35.5888,35.6218,18077.6014
2010-01-14 10:50:00,54.01,54.05,53.97,54.03,12345.679012345678,35.6284,35.6548,35.602,35.6416,12345.679
2010-01-14 10:55:00,54.02,54.04,53.92,53.93,17085.53791887125,35.635,35.6482,35.569,35.5756,17085.5379
2010-01-14 11:00:00,53.93,53.93,53.91,53.93,20061.728395061727,35.5756,35.5756,35.5624,35.5756,20061.7284
2010-01-14 11:05:00,53.93,53.95,53.81,53.82,48721.34038800705,35.5756,35.5888,35.4965,35.5031,48721.3404
2010-01-14 11:10:00,53.82,53.82,53.74,53.8,27226.631393298056,35.5031,35.5031,35.4503,35.4899,27226.6314
2010-01-14 11:15:00,53.81,53.82,53.7,53.72,28108.465608465605,35.4965,35.5031,35.4239,35.4371,28108.4656
2010-01-14 11:20:00,53.72,53.75,53.69,53.72,19290.123456790123,35.4371,35.4569,35.4173,35.4371,19290.1235
2010-01-14 11:25:00,53.72,53.72,53.68,53.72,28439.15343915344,35.4371,35.4371,35.4107,35.4371,28439.1534
2010-01-14 11:30:00,53.71,53.76,53.71,53.76,10912.698412698412,35.4305,35.4635,35.4305,35.4635,10912.6984
2010-01-14 11:35:00,53.77,53.9,53.77,53.9,12786.596119929452,35.4701,35.5558,35.4701,35.5558,12786.5961
2010-01-14 11:40:00,53.9,53.93,53.86,53.88,21384.47971781305,35.5558,35.5756,35.5294,35.5426,21384.4797
2010-01-14 11:45:00,53.88,53.88,53.81,53.82,20723.104056437387,35.5426,35.5426,35.4965,35.5031,20723.1041
2010-01-14 11:50:00,53.82,53.82,53.76,53.79,19510.58201058201,35.5031,35.5031,35.4635,35.4833,19510.582
2010-01-14 11:55:00,53.79,53.82,53.76,53.76,18187.830687830687,35.4833,35.5031,35.4635,35.4635,18187.8307
2010-01-14 12:00:00,53.78,53.81,53.76,53.79,8267.195767195766,35.4767,35.4965,35.4635,35.4833,8267.1958
2010-01-14 12:05:00,53.79,53.85,53.78,53.82,14991.181657848325,35.4833,35.5228,35.4767,35.5031,14991.1817
2010-01-14 12:10:00,53.82,53.87,53.82,53.82,17636.68430335097,35.5031,35.536,35.5031,35.5031,17636.6843
2010-01-14 12:15:00,53.83,53.87,53.79,53.79,10030.864197530864,35.5097,35.536,35.4833,35.4833,10030.8642
2010-01-14 12:20:00,53.78,53.78,53.68,53.68,13007.05467372134,35.4767,35.4767,35.4107,35.4107,13007.0547
2010-01-14 12:25:00,53.69,53.72,53.67,53.67,16313.932980599646,35.4173,35.4371,35.4041,35.4041,16313.933
2010-01-14 12:30:00,53.66,53.72,53.66,53.7,14219.576719576718,35.3975,35.4371,35.3975,35.4239,14219.5767
2010-01-14 12:35:00,53.71,53.71,53.62,53.64,14991.181657848325,35.4305,35.4305,35.3711,35.3843,14991.1817
2010-01-14 12:40:00,53.65,53.65,53.59,53.59,14770.723104056437,35.3909,35.3909,35.3513,35.3513,14770.7231
2010-01-14 12:45:00,53.6,53.62,53.57,53.57,20171.95767195767,35.3579,35.3711,35.3381,35.3381,20171.9577
2010-01-14 12:50:00,53.56,53.57,53.47,53.47,34391.53439153439,35.3315,35.3381,35.2722,35.2722,34391.5344
2010-01-14 12:55:00,53.48,53.51,53.44,53.49,30423.28042328042,35.2788,35.2986,35.2524,35.2854,30423.2804
2010-01-14 13:00:00,53.5,53.52,53.43,53.44,29320.987654320983,35.292,35.3052,35.2458,35.2524,29320.9877
2010-01-14 13:05:00,53.44,53.44,53.29,53.32,62720.45855379188,35.2524,35.2524,35.1534,35.1732,62720.4586
2010-01-14 13:10:00,53.32,53.32,53.25,53.26,28328.92416225749,35.1732,35.1732,35.127,35.1336,28328.9242
2010-01-14 13:15:00,53.28,53.33,53.27,53.32,14991.181657848325,35.1468,35.1798,35.1402,35.1732,14991.1817
2010-01-14 13:20:00,53.33,53.39,53.29,53.29,31746.031746031746,35.1798,35.2194,35.1534,35.1534,31746.0317
2010-01-14 13:25:00,53.3,53.3,53.13,53.2,62169.312169312165,35.16,35.16,35.0479,35.0941,62169.3122
2010-01-14 13:30:00,53.21,53.43,53.21,53.43,18849.206349206343,35.1007,35.2458,35.1007,35.2458,18849.2063
2010-01-14 13:35:00,53.43,53.43,53.42,53.43,14219.576719576718,35.2458,35.2458,35.2392,35.2458,14219.5767
2010-01-14 13:40:00,53.43,53.43,53.34,53.34,26565.2557319224,35.2458,35.2458,35.1864,35.1864,26565.2557
2010-01-14 13:45:00,53.37,53.38,53.28,53.29,23478.835978835978,35.2062,35.2128,35.1468,35.1534,23478.836
2010-01-14 13:50:00,53.31,53.33,53.28,53.33,14880.95238095238,35.1666,35.1798,35.1468,35.1798,14880.9524
2010-01-14 13:55:00,53.33,53.36,53.31,53.33,18077.60141093474,35.1798,35.1996,35.1666,35.1798,18077.6014
2010-01-14 14:00:00,53.32,53.41,53.32,53.41,9700.176366843032,35.1732,35.2326,35.1732,35.2326,9700.1764
2010-01-14 14:05:00,53.41,53.49,53.4,53.49,13337.742504409169,35.2326,35.2854,35.226,35.2854,13337.7425
2010-01-14 14:10:00,53.49,53.51,53.45,53.5,24470.89947089947,35.2854,35.2986,35.259,35.292,24470.8995
2010-01-14 14:15:00,53.51,53.59,53.5,53.59,15542.32804232804,35.2986,35.3513,35.292,35.3513,15542.328
2010-01-14 14:20:00,53.59,53.62,53.52,53.54,51587.30158730158,35.3513,35.3711,35.3052,35.3184,51587.3016
2010-01-14 14:25:00,53.56,53.56,53.53,53.55,27116.402116402114,35.3315,35.3315,35.3118,35.3249,27116.4021
2010-01-14 14:30:00,53.54,53.63,53.53,53.62,26344.79717813051,35.3184,35.3777,35.3118,35.3711,26344.7972
2010-01-14 14:35:00,53.62,53.69,53.61,53.67,29210.75837742504,35.3711,35.4173,35.3645,35.4041,29210.7584
2010-01-14 14:40:00,53.67,53.68,53.62,53.65,26124.338624338623,35.4041,35.4107,35.3711,35.3909,26124.3386
2010-01-14 14:45:00,53.66,53.68,53.64,53.68,24140.21164021164,35.3975,35.4107,35.3843,35.4107,24140.2116
2010-01-14 14:50:00,53.68,53.76,53.65,53.76,27116.402116402114,35.4107,35.4635,35.3909,35.4635,27116.4021
2010-01-14 14:55:00,53.77,53.82,53.74,53.78,14880.95238095238,35.4701,35.5031,35.4503,35.4767,14880.9524
2010-01-14 15:00:00,53.77,53.83,53.74,53.81,20502.6455026455,35.4701,35.5097,35.4503,35.4965,20502.6455
2010-01-14 15:05:00,53.81,53.81,53.7,53.72,21274.250440917105,35.4965,35.4965,35.4239,35.4371,21274.2504
2010-01-14 15:10:00,53.73,53.82,53.7,53.81,22707.231040564373,35.4437,35.5031,35.4239,35.4965,22707.231
2010-01-14 15:15:00,53.81,53.82,53.74,53.76,13447.971781305114,35.4965,35.5031,35.4503,35.4635,13447.9718
2010-01-14 15:20:00,53.77,53.85,53.77,53.81,18959.43562610229,35.4701,35.5228,35.4701,35.4965,18959.4356
2010-01-14 15:25:00,53.8,53.82,53.74,53.74,21604.938271604937,35.4899,35.5031,35.4503,35.4503,21604.9383
2010-01-14 15:30:00,53.75,53.79,53.7,53.72,29761.90476190476,35.4569,35.4833,35.4239,35.4371,29761.9048
2010-01-14 15:35:00,53.72,53.79,53.65,53.79,36485.89065255732,35.4371,35.4833,35.3909,35.4833,36485.8907
2010-01-14 15:40:00,53.77,53.82,53.73,53.74,31415.34391534391,35.4701,35.5031,35.4437,35.4503,31415.3439
2010-01-14 15:45:00,53.73,53.85,53.72,53.81,51587.30158730158,35.4437,35.5228,35.4371,35.4965,51587.3016
2010-01-14 15:50:00,53.81,53.84,53.78,53.81,52248.677248677246,35.4965,35.5162,35.4767,35.4965,52248.6772
2010-01-14 15:55:00,53.81,53.84,53.79,53.79,55114.638447971774,35.4965,35.5162,35.4833,35.4833,55114.6384
2010-01-15 09:30:00,53.58,53.68,53.57,53.61,343805.11463844794,35.3447,35.4107,35.3381,35.3645,343805.1146
2010-01-15 09:35:00,53.61,53.72,53.54,53.71,14770.723104056437,35.3645,35.4371,35.3184,35.4305,14770.7231
2010-01-15 09:40:00,53.69,53.69,53.5,53.5,24140.21164021164,35.4173,35.4173,35.292,35.292,24140.2116
2010-01-15 09:45:00,53.48,53.56,53.43,53.43,17746.91358024691,35.2788,35.3315,35.2458,35.2458,17746.9136
2010-01-15 09:50:00,53.45,53.5,53.41,53.43,13337.742504409169,35.259,35.292,35.2326,35.2458,13337.7425
2010-01-15 09:55:00,53.43,53.46,53.34,53.45,17416.225749559082,35.2458,35.2656,35.1864,35.259,17416.2257
2010-01-15 10:00:00,53.45,53.45,53.22,53.31,26014.10934744268,35.259,35.259,35.1073,35.1666,26014.1093
2010-01-15 10:05:00,53.28,53.3,53.14,53.28,19290.123456790123,35.1468,35.16,35.0545,35.1468,19290.1235
2010-01-15 10:10:00,53.26,53.31,53.22,53.31,13007.05467372134,35.1336,35.1666,35.1073,35.1666,13007.0547
2010-01-15 10:15:00,53.3,53.31,53.27,53.3,12014.991181657848,35.16,35.1666,35.1402,35.16,12014.9912
2010-01-15 10:20:00,53.3,53.38,53.29,53.34,15983.245149911814,35.16,35.2128,35.1534,35.1864,15983.2451
2010-01-15 10:25:00,53.34,53.35,53.22,53.23,13999.11816578483,35.1864,35.193,35.1073,35.1139,13999.1182
2010-01-15 10:30:00,53.22,53.23,53.14,53.22,12566.137566137564,35.1073,35.1139,35.0545,35.1073,12566.1376
2010-01-15 10:35:00,53.22,53.22,53.08,53.08,20171.95767195767,35.1073,35.1073,35.0149,35.0149,20171.9577
2010-01-15 10:40:00,53.08,53.13,53.02,53.1,16313.932980599646,35.0149,35.0479,34.9753,35.0281,16313.933
2010-01-15 10:45:00,53.1,53.1,53.01,53.03,7495.5908289241615,35.0281,35.0281,34.9687,34.9819,7495.5908
2010-01-15 10:50:00,53.03,53.12,53.03,53.09,11463.84479717813,34.9819,35.0413,34.9819,35.0215,11463.8448
2010-01-15 10:55:00,53.09,53.11,53.0,53.07,16534.391534391532,35.0215,35.0347,34.9621,35.0083,16534.3915
2010-01-15 11:00:00,53.08,53.09,53.02,53.06,8818.342151675484,35.0149,35.0215,34.9753,35.0017,8818.3422
2010-01-15 11:05:00,53.08,53.09,52.98,53.02,17857.142857142855,35.0149,35.0215,34.9489,34.9753,17857.1429
2010-01-15 11:10:00,53.03,53.03,52.96,52.98,9700.176366843032,34.9819,34.9819,34.9357,34.9489,9700.1764
2010-01-15 11:15:00,52.98,53.0,52.98,53.0,3527.336860670194,34.9489,34.9621,34.9489,34.9621,3527.3369
2010-01-15 11:20:00,52.99,53.01,52.94,53.01,11794.53262786596,34.9555,34.9687,34.9226,34.9687,11794.5326
2010-01-15 11:25:00,53.01,53.02,52.93,52.94,21053.79188712522,34.9687,34.9753,34.916,34.9226,21053.7919
2010-01-15 11:30:00,52.93,52.98,52.92,52.94,30202.821869488533,34.916,34.9489,34.9094,34.9226,30202.8219
2010-01-15 11:35:00,52.94,53.0,52.93,52.96,13778.659611992944,34.9226,34.9621,34.916,34.9357,13778.6596
2010-01-15 11:40:00,52.96,53.02,52.95,52.96,11463.84479717813,34.9357,34.9753,34.9291,34.9357,11463.8448
2010-01-15 11:45:00,52.95,52.98,52.94,52.98,10030.864197530864,34.9291,34.9489,34.9226,34.9489,10030.8642
2010-01-15 11:50:00,52.99,53.0,52.93,52.94,21384.47971781305,34.9555,34.9621,34.916,34.9226,21384.4797
2010-01-15 11:55:00,52.94,52.94,52.86,52.89,7495.5908289241615,34.9226,34.9226,34.8698,34.8896,7495.5908
2010-01-15 12:00:00,52.89,52.94,52.89,52.94,7605.820105820105,34.8896,34.9226,34.8896,34.9226,7605.8201
2010-01-15 12:05:00,52.95,53.04,52.95,52.97,14440.035273368603,34.9291,34.9885,34.9291,34.9423,14440.0353
2010-01-15 12:10:00,52.99,53.02,52.98,53.0,5511.463844797177,34.9555,34.9753,34.9489,34.9621,5511.4638
2010-01-15 12:15:00,53.0,53.01,52.94,52.98,12676.366843033507,34.9621,34.9687,34.9226,34.9489,12676.3668
2010-01-15 12:20:00,52.99,53.02,52.98,53.02,9810.405643738975,34.9555,34.9753,34.9489,34.9753,9810.4056
2010-01-15 12:25:00,53.02,53.02,52.95,52.98,21604.938271604937,34.9753,34.9753,34.9291,34.9489,21604.9383
2010-01-15 12:30:00,52.99,53.01,52.96,53.01,8377.42504409171,34.9555,34.9687,34.9357,34.9687,8377.425
2010-01-15 12:35:00,53.01,53.01,52.97,53.0,7826.278659611992,34.9687,34.9687,34.9423,34.9621,7826.2787
2010-01-15 12:40:00,53.02,53.02,52.96,53.0,23699.294532627864,34.9753,34.9753,34.9357,34.9621,23699.2945
2010-01-15 12:45:00,52.99,53.03,52.99,53.03,11904.761904761905,34.9555,34.9819,34.9555,34.9819,11904.7619
2010-01-15 12:50:00,53.01,53.02,52.98,52.98,9920.63492063492,34.9687,34.9753,34.9489,34.9489,9920.6349
2010-01-15 12:55:00,53.0,53.08,52.97,53.08,17746.91358024691,34.9621,35.0149,34.9423,35.0149,17746.9136
2010-01-15 13:00:00,53.09,53.1,53.07,53.08,19400.352733686064,35.0215,35.0281,35.0083,35.0149,19400.3527
2010-01-15 13:05:00,53.08,53.11,53.06,53.09,25352.73368606701,35.0149,35.0347,35.0017,35.0215,25352.7337
2010-01-15 13:10:00,53.08,53.17,53.08,53.16,17746.91358024691,35.0149,35.0743,35.0149,35.0677,17746.9136
2010-01-15 13:15:00,53.16,53.21,53.07,53.07,22927.68959435626,35.0677,35.1007,35.0083,35.0083,22927.6896
2010-01-15 13:20:00,53.06,53.06,52.96,52.99,23258.377425044087,35.0017,35.0017,34.9357,34.9555,23258.3774
2010-01-15 13:25:00,53.0,53.1,53.0,53.05,13668.430335097,34.9621,35.0281,34.9621,34.9951,13668.4303
2010-01-15 13:30:00,53.04,53.07,52.98,53.06,7826.278659611992,34.9885,35.0083,34.9489,35.0017,7826.2787
2010-01-15 13:35:00,53.06,53.08,52.99,53.01,5291.00529100529,35.0017,35.0149,34.9555,34.9687,5291.0053
2010-01-15 13:40:00,52.98,52.99,52.95,52.99,5952.380952380951,34.9489,34.9555,34.9291,34.9555,5952.381
2010-01-15 13:45:00,52.97,53.0,52.94,52.94,8928.571428571428,34.9423,34.9621,34.9226,34.9226,8928.5714
2010-01-15 13:50:00,52.94,52.97,52.92,52.93,7495.5908289241615,34.9226,34.9423,34.9094,34.916,7495.5908
2010-01-15 13:55:00,52.92,52.95,52.91,52.95,4739.858906525573,34.9094,34.9291,34.9028,34.9291,4739.8589
2010-01-15 14:00:00,52.95,52.96,52.94,52.96,4298.941798941799,34.9291,34.9357,34.9226,34.9357,4298.9418
2010-01-15 14:05:00,52.96,52.99,52.95,52.98,6834.2151675485,34.9357,34.9555,34.9291,34.9489,6834.2152
2010-01-15 14:10:00,52.98,52.98,52.97,52.97,12235.449735449734,34.9489,34.9489,34.9423,34.9423,12235.4497
2010-01-15 14:15:00,52.97,52.97,52.91,52.92,13668.430335097,34.9423,34.9423,34.9028,34.9094,13668.4303
2010-01-15 14:20:00,52.91,52.91,52.89,52.89,9479.717813051146,34.9028,34.9028,34.8896,34.8896,9479.7178
2010-01-15 14:25:00,52.89,52.89,52.75,52.78,24801.5873015873,34.8896,34.8896,34.7972,34.817,24801.5873
2010-01-15 14:30:00,52.78,52.85,52.73,52.84,15101.410934744266,34.817,34.8632,34.784,34.8566,15101.4109
2010-01-15 14:35:00,52.84,52.84,52.81,52.81,7054.673721340388,34.8566,34.8566,34.8368,34.8368,7054.6737
2010-01-15 14:40:00,52.81,52.88,52.78,52.79,21935.626102292765,34.8368,34.883,34.817,34.8236,21935.6261
2010-01-15 14:45:00,52.79,52.85,52.76,52.81,17416.225749559082,34.8236,34.8632,34.8038,34.8368,17416.2257
2010-01-15 14:50:00,52.81,52.84,52.79,52.84,5731.922398589065,34.8368,34.8566,34.8236,34.8566,5731.9224
2010-01-15 14:55:00,52.86,52.9,52.85,52.9,19290.123456790123,34.8698,34.8962,34.8632,34.8962,19290.1235
2010-01-15 15:00:00,52.9,52.96,52.89,52.95,9259.259259259255,34.8962,34.9357,34.8896,34.9291,9259.2593
2010-01-15 15:05:00,52.96,53.02,52.96,53.0,11574.074074074071,34.9357,34.9753,34.9357,34.9621,11574.0741
2010-01-15 15:10:00,53.01,53.06,53.0,53.0,13888.888888888889,34.9687,35.0017,34.9621,34.9621,13888.8889
2010-01-15 15:15:00,53.0,53.02,52.92,52.97,21274.250440917105,34.9621,34.9753,34.9094,34.9423,21274.2504
2010-01-15 15:20:00,52.97,53.0,52.94,53.0,21384.47971781305,34.9423,34.9621,34.9226,34.9621,21384.4797
2010-01-15 15:25:00,52.99,53.02,52.99,53.02,13888.888888888889,34.9555,34.9753,34.9555,34.9753,13888.8889
2010-01-15 15:30:00,53.03,53.11,53.02,53.09,53130.51146384479,34.9819,35.0347,34.9753,35.0215,53130.5115
2010-01-15 15:35:00,53.09,53.18,53.09,53.18,49713.40388007054,35.0215,35.0809,35.0215,35.0809,49713.4039
2010-01-15 15:40:00,53.17,53.2,53.1,53.15,50044.09171075837,35.0743,35.0941,35.0281,35.0611,50044.0917
2010-01-15 15:45:00,53.14,53.15,53.1,53.13,47067.90123456789,35.0545,35.0611,35.0281,35.0479,47067.9012
2010-01-15 15:50:00,53.13,53.2,53.13,53.2,56547.61904761904,35.0479,35.0941,35.0479,35.0941,56547.619
2010-01-15 15:55:00,53.2,53.24,53.19,53.21,79144.62081128747,35.0941,35.1205,35.0875,35.1007,79144.6208
2010-01-19 09:30:00,53.17,53.52,52.77,52.94,39572.31040564374,35.0743,35.3052,34.8104,34.9226,39572.3104
2010-01-19 09:35:00,52.94,53.33,52.94,53.21,45855.37918871252,34.9226,35.1798,34.9226,35.1007,45855.3792
2010-01-19 09:40:00,53.22,53.56,53.22,53.56,25573.192239858905,35.1073,35.3315,35.1073,35.3315,25573.1922
2010-01-19 09:45:00,53.56,53.81,53.55,53.75,29100.529100529096,35.3315,35.4965,35.3249,35.4569,29100.5291
2010-01-19 09:50:00,53.72,53.91,53.7,53.87,47178.13051146384,35.4371,35.5624,35.4239,35.536,47178.1305
2010-01-19 09:55:00,53.87,53.97,53.82,53.95,38249.55908289241,35.536,35.602,35.5031,35.5888,38249.5591
2010-01-19 10:00:00,53.95,54.05,53.85,53.86,27006.17283950617,35.5888,35.6548,35.5228,35.5294,27006.1728
2010-01-19 10:05:00,53.84,53.94,53.84,53.85,17305.996472663137,35.5162,35.5822,35.5162,35.5228,17305.9965
2010-01-19 10:10:00,53.85,53.87,53.77,53.83,34501.76366843033,35.5228,35.536,35.4701,35.5097,34501.7637
2010-01-19 10:15:00,53.82,53.93,53.82,53.93,42658.73015873016,35.5031,35.5756,35.5031,35.5756,42658.7302
2010-01-19 10:20:00,53.93,54.01,53.91,53.99,28990.299823633155,35.5756,35.6284,35.5624,35.6152,28990.2998
2010-01-19 10:25:00,53.97,54.08,53.96,53.97,28218.69488536155,35.602,35.6746,35.5954,35.602,28218.6949
2010-01-19 10:30:00,53.99,54.01,53.96,53.97,14991.181657848325,35.6152,35.6284,35.5954,35.602,14991.1817
2010-01-19 10:35:00,53.98,53.98,53.91,53.91,80136.68430335096,35.6086,35.6086,35.5624,35.5624,80136.6843
2010-01-19 10:40:00,53.91,53.99,53.91,53.97,48170.19400352733,35.5624,35.6152,35.5624,35.602,48170.194
2010-01-19 10:45:00,53.97,53.97,53.93,53.97,15983.245149911814,35.602,35.602,35.5756,35.602,15983.2451
2010-01-19 10:50:00,53.97,53.97,53.86,53.87,20282.18694885361,35.602,35.602,35.5294,35.536,20282.1869
2010-01-19 10:55:00,53.88,53.94,53.88,53.91,12014.991181657848,35.5426,35.5822,35.5426,35.5624,12014.9912
2010-01-19 11:00:00,53.91,53.91,53.89,53.89,13999.11816578483,35.5624,35.5624,35.5492,35.5492,13999.1182
2010-01-19 11:05:00,53.89,53.9,53.88,53.89,25903.880070546733,35.5492,35.5558,35.5426,35.5492,25903.8801
2010-01-19 11:10:00,53.9,53.9,53.72,53.72,53902.11640211639,35.5558,35.5558,35.4371,35.4371,53902.1164
2010-01-19 11:15:00,53.73,53.79,53.46,53.54,139991.1816578483,35.4437,35.4833,35.2656,35.3184,139991.1817
2010-01-19 11:20:00,53.52,53.66,53.47,53.61,57980.59964726631,35.3052,35.3975,35.2722,35.3645,57980.5996
2010-01-19 11:25:00,53.6,53.62,53.5,53.52,21935.626102292765,35.3579,35.3711,35.292,35.3052,21935.6261
2010-01-19 11:30:00,53.52,53.55,53.52,53.54,20282.18694885361,35.3052,35.3249,35.3052,35.3184,20282.1869
2010-01-19 11:35:00,53.54,53.54,53.46,53.47,19841.26984126984,35.3184,35.3184,35.2656,35.2722,19841.2698
2010-01-19 11:40:00,53.48,53.57,53.48,53.56,9920.63492063492,35.2788,35.3381,35.2788,35.3315,9920.6349
2010-01-19 11:45:00,53.55,53.56,53.47,53.49,15652.557319223984,35.3249,35.3315,35.2722,35.2854,15652.5573
2010-01-19 11:50:00,53.49,53.49,53.42,53.45,10692.239858906523,35.2854,35.2854,35.2392,35.259,10692.2399
2010-01-19 11:55:00,53.44,53.45,53.37,53.43,5401.234567901234,35.2524,35.259,35.2062,35.2458,5401.2346
2010-01-19 12:00:00,53.43,53.54,53.43,53.52,12896.825396825396,35.2458,35.3184,35.2458,35.3052,12896.8254
2010-01-19 12:05:00,53.51,53.53,53.51,53.52,10802.469135802468,35.2986,35.3118,35.2986,35.3052,10802.4691
2010-01-19 12:10:00,53.52,53.62,53.5,53.52,24360.670194003524,35.3052,35.3711,35.292,35.3052,24360.6702
2010-01-19 12:15:00,53.52,53.58,53.52,53.58,7605.820105820105,35.3052,35.3447,35.3052,35.3447,7605.8201
2010-01-19 12:20:00,53.58,53.62,53.57,53.59,14329.805996472662,35.3447,35.3711,35.3381,35.3513,14329.806
2010-01-19 12:25:00,53.58,53.62,53.56,53.57,18628.74779541446,35.3447,35.3711,35.3315,35.3381,18628.7478
2010-01-19 12:30:00,53.55,53.62,53.55,53.62,6613.756613756613,35.3249,35.3711,35.3249,35.3711,6613.7566
2010-01-19 12:35:00,53.61,53.61,53.58,53.59,12786.596119929452,35.3645,35.3645,35.3447,35.3513,12786.5961
2010-01-19 12:40:00,53.61,53.61,53.53,53.53,17195.767195767196,35.3645,35.3645,35.3118,35.3118,17195.7672
2010-01-19 12:45:00,53.53,53.6,53.53,53.54,14880.95238095238,35.3118,35.3579,35.3118,35.3184,14880.9524
2010-01-19 12:50:00,53.55,53.58,53.54,53.56,4188.712522045855,35.3249,35.3447,35.3184,35.3315,4188.7125
2010-01-19 12:55:00,53.58,53.59,53.56,53.59,7054.673721340388,35.3447,35.3513,35.3315,35.3513,7054.6737
2010-01-19 13:00:00,53.59,53.62,53.52,53.52,36596.119929453256,35.3513,35.3711,35.3052,35.3052,36596.1199
2010-01-19 13:05:00,53.52,53.57,53.52,53.52,12345.679012345678,35.3052,35.3381,35.3052,35.3052,12345.679
2010-01-19 13:10:00,53.51,53.52,53.45,53.46,37037.03703703703,35.2986,35.3052,35.259,35.2656,37037.037
2010-01-19 13:15:00,53.47,53.48,53.46,53.47,15432.098765432096,35.2722,35.2788,35.2656,35.2722,15432.0988
2010-01-19 13:20:00,53.47,53.47,53.4,53.42,15652.557319223984,35.2722,35.2722,35.226,35.2392,15652.5573
2010-01-19 13:25:00,53.42,53.43,53.42,53.43,6062.610229276896,35.2392,35.2458,35.2392,35.2458,6062.6102
2010-01-19 13:30:00,53.43,53.43,53.32,53.33,33068.783068783065,35.2458,35.2458,35.1732,35.1798,33068.7831
2010-01-19 13:35:00,53.33,53.37,53.32,53.35,25573.192239858905,35.1798,35.2062,35.1732,35.193,25573.1922
2010-01-19 13:40:00,53.36,53.37,53.33,53.36,16534.391534391532,35.1996,35.2062,35.1798,35.1996,16534.3915
2010-01-19 13:45:00,53.36,53.37,53.33,53.35,9479.717813051146,35.1996,35.2062,35.1798,35.193,9479.7178
2010-01-19 13:50:00,53.35,53.43,53.35,53.43,9038.80070546737,35.193,35.2458,35.193,35.2458,9038.8007
2010-01-19 13:55:00,53.42,53.49,53.42,53.49,12235.449735449734,35.2392,35.2854,35.2392,35.2854,12235.4497
2010-01-19 14:00:00,53.5,53.56,53.49,53.56,16203.703703703704,35.292,35.3315,35.2854,35.3315,16203.7037
2010-01-19 14:05:00,53.56,53.56,53.49,53.56,19069.66490299824,35.3315,35.3315,35.2854,35.3315,19069.6649
2010-01-19 14:10:00,53.56,53.62,53.56,53.62,15432.098765432096,35.3315,35.3711,35.3315,35.3711,15432.0988
2010-01-19 14:15:00,53.62,53.62,53.59,53.59,10141.093474426809,35.3711,35.3711,35.3513,35.3513,10141.0935
2010-01-19 14:20:00,53.59,53.6,53.51,53.52,20392.416225749555,35.3513,35.3579,35.2986,35.3052,20392.4162
2010-01-19 14:25:00,53.53,53.62,53.53,53.62,16424.162257495587,35.3118,35.3711,35.3118,35.3711,16424.1623
2010-01-19 14:30:00,53.62,53.63,53.59,53.62,21164.02116402116,35.3711,35.3777,35.3513,35.3711,21164.0212
2010-01-19 14:35:00,53.62,53.62,53.48,53.5,22045.85537918871,35.3711,35.3711,35.2788,35.292,22045.8554
2010-01-19 14:40:00,53.51,53.53,53.51,53.52,29100.529100529096,35.2986,35.3118,35.2986,35.3052,29100.5291
2010-01-19 14:45:00,53.52,53.53,53.52,53.52,8708.112874779541,35.3052,35.3118,35.3052,35.3052,8708.1129
2010-01-19 14:50:00,53.52,53.53,53.52,53.52,19731.040564373896,35.3052,35.3118,35.3052,35.3052,19731.0406
2010-01-19 14:55:00,53.53,53.6,53.52,53.55,37037.03703703703,35.3118,35.3579,35.3052,35.3249,37037.037
2010-01-19 15:00:00,53.54,53.54,53.52,53.52,16424.162257495587,35.3184,35.3184,35.3052,35.3052,16424.1623
2010-01-19 15:05:00,53.52,53.52,53.42,53.44,34060.84656084656,35.3052,35.3052,35.2392,35.2524,34060.8466
2010-01-19 15:10:00,53.46,53.47,53.42,53.43,16093.474426807756,35.2656,35.2722,35.2392,35.2458,16093.4744
2010-01-19 15:15:00,53.43,53.43,53.31,53.39,39902.998236331565,35.2458,35.2458,35.1666,35.2194,39902.9982
2010-01-19 15:20:00,53.39,53.43,53.38,53.41,35493.82716049382,35.2194,35.2458,35.2128,35.2326,35493.8272
2010-01-19 15:25:00,53.41,53.45,53.39,53.43,51587.30158730158,35.2326,35.259,35.2194,35.2458,51587.3016
2010-01-19 15:30:00,53.43,53.46,53.38,53.43,33840.38800705467,35.2458,35.2656,35.2128,35.2458,33840.388
2010-01-19 15:35:00,53.43,53.44,53.36,53.39,27888.00705467372,35.2458,35.2524,35.1996,35.2194,27888.0071
2010-01-19 15:40:00,53.4,53.51,53.4,53.47,70877.42504409171,35.226,35.2986,35.226,35.2722,70877.425
2010-01-19 15:45:00,53.46,53.47,53.33,53.39,75617.28395061727,35.2656,35.2722,35.1798,35.2194,75617.284
2010-01-19 15:50:00,53.38,53.49,53.37,53.48,61948.85361552028,35.2128,35.2854,35.2062,35.2788,61948.8536
2010-01-19 15:55:00,53.46,53.5,53.4,53.43,91159.61199294533,35.2656,35.292,35.226,35.2458,91159.612
2010-01-20 09:30:00,53.01,53.26,52.65,52.66,59854.49735449735,34.9687,35.1336,34.7313,34.7378,59854.4974
2010-01-20 09:35:00,52.66,52.66,52.35,52.46,41335.97883597883,34.7378,34.7378,34.5334,34.6059,41335.9788
2010-01-20 09:40:00,52.44,52.59,52.36,52.36,26785.714285714283,34.5927,34.6917,34.5399,34.5399,26785.7143
2010-01-20 09:45:00,52.36,52.36,52.22,52.33,39241.6225749559,34.5399,34.5399,34.4476,34.5202,39241.6226
2010-01-20 09:50:00,52.33,52.59,52.33,52.55,17305.996472663137,34.5202,34.6917,34.5202,34.6653,17305.9965
2010-01-20 09:55:00,52.54,52.57,52.49,52.54,18959.43562610229,34.6587,34.6785,34.6257,34.6587,18959.4356
2010-01-20 10:00:00,52.53,52.56,52.45,52.47,35493.82716049382,34.6521,34.6719,34.5993,34.6125,35493.8272
2010-01-20 10:05:00,52.45,52.45,52.35,52.38,30643.738977072306,34.5993,34.5993,34.5334,34.5531,30643.739
2010-01-20 10:10:00,52.38,52.55,52.37,52.53,27336.860670194,34.5531,34.6653,34.5465,34.6521,27336.8607
2010-01-20 10:15:00,52.53,52.59,52.48,52.58,23478.835978835978,34.6521,34.6917,34.6191,34.6851,23478.836
2010-01-20 10:20:00,52.58,52.58,52.45,52.5,28218.69488536155,34.6851,34.6851,34.5993,34.6323,28218.6949
2010-01-20 10:25:00,52.48,52.54,52.47,52.49,16534.391534391532,34.6191,34.6587,34.6125,34.6257,16534.3915
2010-01-20 10:30:00,52.49,52.58,52.49,52.57,12345.679012345678,34.6257,34.6851,34.6257,34.6785,12345.679
2010-01-20 10:35:00,52.56,52.61,52.52,52.56,12896.825396825396,34.6719,34.7049,34.6455,34.6719,12896.8254
2010-01-20 10:40:00,52.55,52.55,52.48,52.53,15321.869488536153,34.6653,34.6653,34.6191,34.6521,15321.8695
2010-01-20 10:45:00,52.53,52.57,52.5,52.57,11684.303350970016,34.6521,34.6785,34.6323,34.6785,11684.3034
2010-01-20 10:50:00,52.57,52.57,52.5,52.54,12345.679012345678,34.6785,34.6785,34.6323,34.6587,12345.679
2010-01-20 10:55:00,52.54,52.55,52.48,52.53,9479.717813051146,34.6587,34.6653,34.6191,34.6521,9479.7178
2010-01-20 11:00:00,52.52,52.52,52.32,52.33,75947.97178130511,34.6455,34.6455,34.5136,34.5202,75947.9718
2010-01-20 11:05:00,52.33,52.36,52.25,52.25,34832.451499118164,34.5202,34.5399,34.4674,34.4674,34832.4515
2010-01-20 11:10:00,52.25,52.26,52.21,52.22,27888.00705467372,34.4674,34.474,34.441,34.4476,27888.0071
2010-01-20 11:15:00,52.22,52.28,52.19,52.24,20171.95767195767,34.4476,34.4872,34.4278,34.4608,20171.9577
2010-01-20 11:20:00,52.24,52.24,52.17,52.21,28659.611992945323,34.4608,34.4608,34.4146,34.441,28659.612
2010-01-20 11:25:00,52.22,52.28,52.21,52.27,16534.391534391532,34.4476,34.4872,34.441,34.4806,16534.3915
2010-01-20 11:30:00,52.28,52.38,52.27,52.34,20061.728395061727,34.4872,34.5531,34.4806,34.5268,20061.7284
2010-01-20 11:35:00,52.34,52.35,52.29,52.29,21164.02116402116,34.5268,34.5334,34.4938,34.4938,21164.0212
2010-01-20 11:40:00,52.28,52.36,52.26,52.36,11574.074074074071,34.4872,34.5399,34.474,34.5399,11574.0741
2010-01-20 11:45:00,52.36,52.37,52.32,52.36,12235.449735449734,34.5399,34.5465,34.5136,34.5399,12235.4497
2010-01-20 11:50:00,52.38,52.38,52.32,52.35,6834.2151675485,34.5531,34.5531,34.5136,34.5334,6834.2152
2010-01-20 11:55:00,52.35,52.36,52.3,52.32,14219.576719576718,34.5334,34.5399,34.5004,34.5136,14219.5767
2010-01-20 12:00:00,52.32,52.32,52.3,52.32,19731.040564373896,34.5136,34.5136,34.5004,34.5136,19731.0406
2010-01-20 12:05:00,52.33,52.35,52.3,52.34,14109.347442680775,34.5202,34.5334,34.5004,34.5268,14109.3474
2010-01-20 12:10:00,52.35,52.38,52.35,52.38,8046.737213403879,34.5334,34.5531,34.5334,34.5531,8046.7372
2010-01-20 12:15:00,52.39,52.39,52.35,52.37,23478.835978835978,34.5597,34.5597,34.5334,34.5465,23478.836
2010-01-20 12:20:00,52.37,52.38,52.33,52.35,9259.259259259255,34.5465,34.5531,34.5202,34.5334,9259.2593
2010-01-20 12:25:00,52.35,52.38,52.35,52.35,15542.32804232804,34.5334,34.5531,34.5334,34.5334,15542.328
2010-01-20 12:30:00,52.35,52.37,52.34,52.35,33179.01234567901,34.5334,34.5465,34.5268,34.5334,33179.0123
2010-01-20 12:35:00,52.35,52.38,52.35,52.37,8377.42504409171,34.5334,34.5531,34.5334,34.5465,8377.425
2010-01-20 12:40:00,52.37,52.38,52.33,52.36,10582.01058201058,34.5465,34.5531,34.5202,34.5399,10582.0106
2010-01-20 12:45:00,52.36,52.38,52.35,52.37,5511.463844797177,34.5399,34.5531,34.5334,34.5465,5511.4638
2010-01-20 12:50:00,52.36,52.37,52.36,52.36,8377.42504409171,34.5399,34.5465,34.5399,34.5399,8377.425
2010-01-20 12:55:00,52.37,52.37,52.25,52.31,20833.33333333333,34.5465,34.5465,34.4674,34.507,20833.3333
2010-01-20 13:00:00,52.33,52.36,52.27,52.36,19620.81128747795,34.5202,34.5399,34.4806,34.5399,19620.8113
2010-01-20 13:05:00,52.37,52.38,52.35,52.38,19179.894179894178,34.5465,34.5531,34.5334,34.5531,19179.8942
2010-01-20 13:10:00,52.38,52.39,52.35,52.38,17526.455026455023,34.5531,34.5597,34.5334,34.5531,17526.455
2010-01-20 13:15:00,52.38,52.45,52.38,52.43,38470.0176366843,34.5531,34.5993,34.5531,34.5861,38470.0176
2010-01-20 13:20:00,52.42,52.47,52.41,52.46,22817.460317460314,34.5795,34.6125,34.5729,34.6059,22817.4603
2010-01-20 13:25:00,52.46,52.46,52.41,52.41,8928.571428571428,34.6059,34.6059,34.5729,34.5729,8928.5714
2010-01-20 13:30:00,52.41,52.46,52.38,52.46,9589.947089947089,34.5729,34.6059,34.5531,34.6059,9589.9471
2010-01-20 13:35:00,52.45,52.46,52.44,52.45,7164.902998236331,34.5993,34.6059,34.5927,34.5993,7164.903
2010-01-20 13:40:00,52.46,52.46,52.45,52.45,10582.01058201058,34.6059,34.6059,34.5993,34.5993,10582.0106
2010-01-20 13:45:00,52.44,52.45,52.4,52.42,14219.576719576718,34.5927,34.5993,34.5663,34.5795,14219.5767
2010-01-20 13:50:00,52.42,52.43,52.37,52.39,17305.996472663137,34.5795,34.5861,34.5465,34.5597,17305.9965
2010-01-20 13:55:00,52.4,52.43,52.39,52.42,6723.985890652557,34.5663,34.5861,34.5597,34.5795,6723.9859
2010-01-20 14:00:00,52.43,52.45,52.42,52.45,21825.396825396823,34.5861,34.5993,34.5795,34.5993,21825.3968
2010-01-20 14:05:00,52.45,52.45,52.43,52.43,14109.347442680775,34.5993,34.5993,34.5861,34.5861,14109.3474
2010-01-20 14:10:00,52.44,52.45,52.39,52.42,33840.38800705467,34.5927,34.5993,34.5597,34.5795,33840.388
2010-01-20 14:15:00,52.43,52.45,52.39,52.45,33399.47089947089,34.5861,34.5993,34.5597,34.5993,33399.4709
2010-01-20 14:20:00,52.45,52.47,52.44,52.45,20612.87477954145,34.5993,34.6125,34.5927,34.5993,20612.8748
2010-01-20 14:25:00,52.45,52.5,52.45,52.47,15983.245149911814,34.5993,34.6323,34.5993,34.6125,15983.2451
2010-01-20 14:30:00,52.47,52.49,52.45,52.49,16313.932980599646,34.6125,34.6257,34.5993,34.6257,16313.933
2010-01-20 14:35:00,52.49,52.58,52.49,52.55,15101.410934744266,34.6257,34.6851,34.6257,34.6653,15101.4109
2010-01-20 14:40:00,52.54,52.57,52.54,52.55,6723.985890652557,34.6587,34.6785,34.6587,34.6653,6723.9859
2010-01-20 14:45:00,52.56,52.62,52.56,52.61,17746.91358024691,34.6719,34.7115,34.6719,34.7049,17746.9136
2010-01-20 14:50:00,52.61,52.64,52.61,52.64,18298.059964726628,34.7049,34.7247,34.7049,34.7247,18298.06
2010-01-20 14:55:00,52.63,52.7,52.61,52.7,29320.987654320983,34.7181,34.7642,34.7049,34.7642,29320.9877
2010-01-20 15:00:00,52.71,52.71,52.65,52.67,14550.264550264548,34.7708,34.7708,34.7313,34.7444,14550.2646
2010-01-20 15:05:00,52.66,52.68,52.61,52.61,18518.518518518515,34.7378,34.751,34.7049,34.7049,18518.5185
2010-01-20 15:10:00,52.62,52.69,52.62,52.69,12786.596119929452,34.7115,34.7576,34.7115,34.7576,12786.5961
2010-01-20 15:15:00,52.69,52.73,52.67,52.72,18408.289241622573,34.7576,34.784,34.7444,34.7774,18408.2892
2010-01-20 15:20:00,52.72,52.78,52.7,52.78,21825.396825396823,34.7774,34.817,34.7642,34.817,21825.3968
2010-01-20 15:25:00,52.78,52.79,52.74,52.79,16644.620811287477,34.817,34.8236,34.7906,34.8236,16644.6208
2010-01-20 15:30:00,52.79,52.83,52.68,52.69,34171.0758377425,34.8236,34.85,34.751,34.7576,34171.0758
2010-01-20 15:35:00,52.68,52.78,52.68,52.78,45965.60846560846,34.751,34.817,34.751,34.817,45965.6085
2010-01-20 15:40:00,52.78,52.88,52.77,52.87,49052.02821869488,34.817,34.883,34.8104,34.8764,49052.0282
2010-01-20 15:45:00,52.87,52.94,52.85,52.9,30864.197530864192,34.8764,34.9226,34.8632,34.8962,30864.1975
2010-01-20 15:50:00,52.91,52.92,52.84,52.87,64043.2098765432,34.9028,34.9094,34.8566,34.8764,64043.2099
2010-01-20 15:55:00,52.86,52.88,52.83,52.88,67791.00529100528,34.8698,34.883,34.85,34.883,67791.0053
2010-01-21 09:30:00,52.75,52.93,52.61,52.61,33509.70017636684,34.7972,34.916,34.7049,34.7049,33509.7002
2010-01-21 09:35:00,52.64,52.83,52.64,52.81,29761.90476190476,34.7247,34.85,34.7247,34.8368,29761.9048
2010-01-21 09:40:00,52.8,52.88,52.8,52.82,21604.938271604937,34.8302,34.883,34.8302,34.8434,21604.9383
2010-01-21 09:45:00,52.82,52.84,52.74,52.81,19510.58201058201,34.8434,34.8566,34.7906,34.8368,19510.582
2010-01-21 09:50:00,52.8,52.83,52.71,52.74,30313.05114638448,34.8302,34.85,34.7708,34.7906,30313.0511
2010-01-21 09:55:00,52.74,52.76,52.68,52.68,33509.70017636684,34.7906,34.8038,34.751,34.751,33509.7002
2010-01-21 10:00:00,52.71,52.77,52.64,52.76,49713.40388007054,34.7708,34.8104,34.7247,34.8038,49713.4039
2010-01-21 10:05:00,52.76,52.82,52.72,52.74,57208.9947089947,34.8038,34.8434,34.7774,34.7906,57208.9947
2010-01-21 10:10:00,52.74,52.74,52.61,52.62,56988.53615520282,34.7906,34.7906,34.7049,34.7115,56988.5362
2010-01-21 10:15:00,52.62,52.66,52.61,52.64,24581.12874779541,34.7115,34.7378,34.7049,34.7247,24581.1287
2010-01-21 10:20:00,52.64,52.65,52.4,52.42,41887.12522045855,34.7247,34.7313,34.5663,34.5795,41887.1252
2010-01-21 10:25:00,52.4,52.45,52.21,52.23,48831.56966490299,34.5663,34.5993,34.441,34.4542,48831.5697
2010-01-21 10:30:00,52.19,52.31,52.16,52.28,34832.451499118164,34.4278,34.507,34.408,34.4872,34832.4515
2010-01-21 10:35:00,52.26,52.35,52.16,52.31,50485.00881834215,34.474,34.5334,34.408,34.507,50485.0088
2010-01-21 10:40:00,52.31,52.33,52.12,52.14,36485.89065255732,34.507,34.5202,34.3816,34.3948,36485.8907
2010-01-21 10:45:00,52.12,52.23,52.12,52.15,25683.421516754846,34.3816,34.4542,34.3816,34.4014,25683.4215
2010-01-21 10:50:00,52.17,52.2,52.13,52.15,30864.197530864192,34.4146,34.4344,34.3882,34.4014,30864.1975
2010-01-21 10:55:00,52.13,52.15,52.12,52.15,22045.85537918871,34.3882,34.4014,34.3816,34.4014,22045.8554
2010-01-21 11:00:00,52.15,52.16,52.11,52.12,20833.33333333333,34.4014,34.408,34.375,34.3816,20833.3333
2010-01-21 11:05:00,52.12,52.12,51.9,51.9,40343.91534391534,34.3816,34.3816,34.2365,34.2365,40343.9153
2010-01-21 11:10:00,51.92,52.06,51.91,52.04,34832.451499118164,34.2497,34.342,34.2431,34.3289,34832.4515
2010-01-21 11:15:00,52.06,52.15,51.98,52.15,20943.56261022928,34.342,34.4014,34.2893,34.4014,20943.5626
2010-01-21 11:20:00,52.15,52.17,52.1,52.13,36375.66137566137,34.4014,34.4146,34.3684,34.3882,36375.6614
2010-01-21 11:25:00,52.12,52.12,51.92,51.96,17085.53791887125,34.3816,34.3816,34.2497,34.2761,17085.5379
2010-01-21 11:30:00,51.97,51.99,51.8,51.92,26455.02645502645,34.2827,34.2959,34.1705,34.2497,26455.0265
2010-01-21 11:35:00,51.92,52.03,51.87,51.89,19510.58201058201,34.2497,34.3223,34.2167,34.2299,19510.582
2010-01-21 11:40:00,51.88,51.96,51.71,51.72,35383.59788359788,34.2233,34.2761,34.1112,34.1178,35383.5979
2010-01-21 11:45:00,51.71,51.78,51.71,51.75,58201.05820105819,34.1112,34.1573,34.1112,34.1376,58201.0582
2010-01-21 11:50:00,51.76,51.86,51.75,51.85,25683.421516754846,34.1442,34.2101,34.1376,34.2035,25683.4215
2010-01-21 11:55:00,51.86,51.88,51.72,51.73,24029.982363315696,34.2101,34.2233,34.1178,34.1244,24029.9824
2010-01-21 12:00:00,51.75,51.91,51.72,51.91,23478.835978835978,34.1376,34.2431,34.1178,34.2431,23478.836
2010-01-21 12:05:00,51.94,51.96,51.81,51.82,13778.659611992944,34.2629,34.2761,34.1771,34.1837,13778.6596
2010-01-21 12:10:00,51.82,51.91,51.77,51.78,21053.79188712522,34.1837,34.2431,34.1507,34.1573,21053.7919
2010-01-21 12:15:00,51.78,51.8,51.71,51.72,24029.982363315696,34.1573,34.1705,34.1112,34.1178,24029.9824
2010-01-21 12:20:00,51.73,51.76,51.72,51.75,25022.045855379187,34.1244,34.1442,34.1178,34.1376,25022.0459
2010-01-21 12:25:00,51.74,51.75,51.72,51.73,13558.201058201055,34.131,34.1376,34.1178,34.1244,13558.2011
2010-01-21 12:30:00,51.73,51.77,51.71,51.75,24029.982363315696,34.1244,34.1507,34.1112,34.1376,24029.9824
2010-01-21 12:35:00,51.75,51.76,51.71,51.76,35163.13932980599,34.1376,34.1442,34.1112,34.1442,35163.1393
2010-01-21 12:40:00,51.76,51.76,51.68,51.68,11574.074074074071,34.1442,34.1442,34.0914,34.0914,11574.0741
2010-01-21 12:45:00,51.67,51.67,51.58,51.6,21053.79188712522,34.0848,34.0848,34.0254,34.0386,21053.7919
2010-01-21 12:50:00,51.6,51.6,51.54,51.58,33950.61728395061,34.0386,34.0386,33.999,34.0254,33950.6173
2010-01-21 12:55:00,51.58,51.67,51.58,51.66,23148.148148148142,34.0254,34.0848,34.0254,34.0782,23148.1481
2010-01-21 13:00:00,51.66,51.69,51.54,51.66,32517.636684303347,34.0782,34.098,33.999,34.0782,32517.6367
2010-01-21 13:05:00,51.65,51.66,51.61,51.62,27006.17283950617,34.0716,34.0782,34.0452,34.0518,27006.1728
2010-01-21 13:10:00,51.63,51.68,51.62,51.67,22597.001763668428,34.0584,34.0914,34.0518,34.0848,22597.0018
2010-01-21 13:15:00,51.67,51.68,51.59,51.6,16203.703703703704,34.0848,34.0914,34.032,34.0386,16203.7037
2010-01-21 13:20:00,51.59,51.63,51.59,51.62,16975.308641975305,34.032,34.0584,34.032,34.0518,16975.3086
2010-01-21 13:25:00,51.63,51.63,51.57,51.57,24250.440917107582,34.0584,34.0584,34.0188,34.0188,24250.4409
2010-01-21 13:30:00,51.57,51.57,51.54,51.55,25793.65079365079,34.0188,34.0188,33.999,34.0056,25793.6508
2010-01-21 13:35:00,51.54,51.6,51.5,51.59,32407.407407407405,33.999,34.0386,33.9726,34.032,32407.4074
2010-01-21 13:40:00,51.6,51.6,51.54,51.57,18408.289241622573,34.0386,34.0386,33.999,34.0188,18408.2892
2010-01-21 13:45:00,51.57,51.61,51.53,51.53,16644.620811287477,34.0188,34.0452,33.9924,33.9924,16644.6208
2010-01-21 13:50:00,51.53,51.56,51.51,51.54,13447.971781305114,33.9924,34.0122,33.9792,33.999,13447.9718
2010-01-21 13:55:00,51.53,51.56,51.53,51.55,7605.820105820105,33.9924,34.0122,33.9924,34.0056,7605.8201
2010-01-21 14:00:00,51.56,51.58,51.54,51.54,26234.567901234564,34.0122,34.0254,33.999,33.999,26234.5679
2010-01-21 14:05:00,51.55,51.55,51.48,51.51,26675.485008818338,34.0056,34.0056,33.9594,33.9792,26675.485
2010-01-21 14:10:00,51.51,51.51,51.44,51.44,26344.79717813051,33.9792,33.9792,33.9331,33.9331,26344.7972
2010-01-21 14:15:00,51.44,51.48,51.44,51.45,30202.821869488533,33.9331,33.9594,33.9331,33.9397,30202.8219
2010-01-21 14:20:00,51.45,51.5,51.41,51.48,28990.299823633155,33.9397,33.9726,33.9133,33.9594,28990.2998
2010-01-21 14:25:00,51.48,51.52,51.46,51.47,36375.66137566137,33.9594,33.9858,33.9463,33.9528,36375.6614
2010-01-21 14:30:00,51.48,51.5,51.47,51.49,35714.28571428571,33.9594,33.9726,33.9528,33.966,35714.2857
2010-01-21 14:35:00,51.48,51.48,51.46,51.47,27116.402116402114,33.9594,33.9594,33.9463,33.9528,27116.4021
2010-01-21 14:40:00,51.47,51.53,51.44,51.52,41556.43738977072,33.9528,33.9924,33.9331,33.9858,41556.4374
2010-01-21 14:45:00,51.53,51.53,51.51,51.53,14109.347442680775,33.9924,33.9924,33.9792,33.9924,14109.3474
2010-01-21 14:50:00,51.53,51.59,51.53,51.57,41115.52028218695,33.9924,34.032,33.9924,34.0188,41115.5203
2010-01-21 14:55:00,51.55,51.57,51.53,51.55,38139.32980599647,34.0056,34.0188,33.9924,34.0056,38139.3298
2010-01-21 15:00:00,51.57,51.57,51.51,51.53,45524.69135802469,34.0188,34.0188,33.9792,33.9924,45524.6914
2010-01-21 15:05:00,51.52,51.54,51.41,51.47,60846.56084656084,33.9858,33.999,33.9133,33.9528,60846.5608
2010-01-21 15:10:00,51.47,51.48,51.42,51.43,24911.81657848324,33.9528,33.9594,33.9199,33.9265,24911.8166
2010-01-21 15:15:00,51.43,51.44,51.35,51.38,51366.84303350969,33.9265,33.9331,33.8737,33.8935,51366.843
2010-01-21 15:20:00,51.4,51.47,51.37,51.47,33179.01234567901,33.9067,33.9528,33.8869,33.9528,33179.0123
2010-01-21 15:25:00,51.46,51.5,51.43,51.47,32958.55379188712,33.9463,33.9726,33.9265,33.9528,32958.5538
2010-01-21 15:30:00,51.47,51.53,51.46,51.52,52799.82363315696,33.9528,33.9924,33.9463,33.9858,52799.8236
2010-01-21 15:35:00,51.52,51.52,51.45,51.46,36485.89065255732,33.9858,33.9858,33.9397,33.9463,36485.8907
2010-01-21 15:40:00,51.47,51.54,51.46,51.49,49713.40388007054,33.9528,33.999,33.9463,33.966,49713.4039
2010-01-21 15:45:00,51.49,51.63,51.48,51.58,50595.23809523809,33.966,34.0584,33.9594,34.0254,50595.2381
2010-01-21 15:50:00,51.58,51.59,51.39,51.41,73743.38624338624,34.0254,34.032,33.9001,33.9133,73743.3862
2010-01-21 15:55:00,51.41,51.42,51.33,51.37,158289.24162257495,33.9133,33.9199,33.8605,33.8869,158289.2416
2010-01-22 09:30:00,51.51,51.51,50.94,50.96,53240.74074074074,33.9792,33.9792,33.6032,33.6164,53240.7407
2010-01-22 09:35:00,50.95,51.04,50.94,51.03,119819.22398589064,33.6098,33.6692,33.6032,33.6626,119819.224
2010-01-22 09:40:00,51.02,51.08,50.99,51.08,32848.324514991175,33.656,33.6956,33.6362,33.6956,32848.3245
2010-01-22 09:45:00,51.07,51.17,51.02,51.17,30202.821869488533,33.689,33.7549,33.656,33.7549,30202.8219
2010-01-22 09:50:00,51.18,51.21,51.05,51.07,16313.932980599646,33.7615,33.7813,33.6758,33.689,16313.933
2010-01-22 09:55:00,51.08,51.13,51.07,51.12,12125.220458553791,33.6956,33.7286,33.689,33.722,12125.2205
2010-01-22 10:00:00,51.14,51.14,51.03,51.03,20171.95767195767,33.7352,33.7352,33.6626,33.6626,20171.9577
2010-01-22 10:05:00,51.03,51.05,51.0,51.04,30864.197530864192,33.6626,33.6758,33.6428,33.6692,30864.1975
2010-01-22 10:10:00,51.05,51.05,50.96,51.02,18738.977072310405,33.6758,33.6758,33.6164,33.656,18738.9771
2010-01-22 10:15:00,51.02,51.05,50.91,51.0,24029.982363315696,33.656,33.6758,33.5834,33.6428,24029.9824
2010-01-22 10:20:00,51.01,51.11,51.0,51.08,15211.64021164021,33.6494,33.7154,33.6428,33.6956,15211.6402
2010-01-22 10:25:00,51.08,51.29,51.05,51.29,20392.416225749555,33.6956,33.8341,33.6758,33.8341,20392.4162
2010-01-22 10:30:00,51.3,51.41,51.28,51.33,22486.772486772483,33.8407,33.9133,33.8275,33.8605,22486.7725
2010-01-22 10:35:00,51.33,51.42,51.33,51.42,14109.347442680775,33.8605,33.9199,33.8605,33.9199,14109.3474
2010-01-22 10:40:00,51.43,51.48,51.34,51.34,22045.85537918871,33.9265,33.9594,33.8671,33.8671,22045.8554
2010-01-22 10:45:00,51.32,51.32,51.2,51.2,12786.596119929452,33.8539,33.8539,33.7747,33.7747,12786.5961
2010-01-22 10:50:00,51.19,51.27,51.15,51.27,11463.84479717813,33.7681,33.8209,33.7418,33.8209,11463.8448
2010-01-22 10:55:00,51.27,51.41,51.27,51.41,12345.679012345678,33.8209,33.9133,33.8209,33.9133,12345.679
2010-01-22 11:00:00,51.41,51.47,51.39,51.45,15432.098765432096,33.9133,33.9528,33.9001,33.9397,15432.0988
2010-01-22 11:05:00,51.44,51.45,51.36,51.37,14660.493827160491,33.9331,33.9397,33.8803,33.8869,14660.4938
2010-01-22 11:10:00,51.35,51.36,51.22,51.33,15101.410934744266,33.8737,33.8803,33.7879,33.8605,15101.4109
2010-01-22 11:15:00,51.33,51.43,51.33,51.43,28218.69488536155,33.8605,33.9265,33.8605,33.9265,28218.6949
2010-01-22 11:20:00,51.44,51.52,51.43,51.43,15652.557319223984,33.9331,33.9858,33.9265,33.9265,15652.5573
2010-01-22 11:25:00,51.43,51.56,51.43,51.56,26895.943562610228,33.9265,34.0122,33.9265,34.0122,26895.9436
2010-01-22 11:30:00,51.57,51.57,51.51,51.55,19179.894179894178,34.0188,34.0188,33.9792,34.0056,19179.8942
2010-01-22 11:35:00,51.55,51.56,51.36,51.37,26455.02645502645,34.0056,34.0122,33.8803,33.8869,26455.0265
2010-01-22 11:40:00,51.37,51.37,51.27,51.27,9810.405643738975,33.8869,33.8869,33.8209,33.8209,9810.4056
2010-01-22 11:45:00,51.27,51.29,51.2,51.23,9700.176366843032,33.8209,33.8341,33.7747,33.7945,9700.1764
2010-01-22 11:50:00,51.22,51.28,51.22,51.24,9479.717813051146,33.7879,33.8275,33.7879,33.8011,9479.7178
2010-01-22 11:55:00,51.23,51.27,51.18,51.26,11463.84479717813,33.7945,33.8209,33.7615,33.8143,11463.8448
2010-01-22 12:00:00,51.26,51.28,51.18,51.23,11684.303350970016,33.8143,33.8275,33.7615,33.7945,11684.3034
2010-01-22 12:05:00,51.24,51.25,51.21,51.22,13999.11816578483,33.8011,33.8077,33.7813,33.7879,13999.1182
2010-01-22 12:10:00,51.23,51.27,51.19,51.27,13447.971781305114,33.7945,33.8209,33.7681,33.8209,13447.9718
2010-01-22 12:15:00,51.27,51.27,51.23,51.26,10802.469135802468,33.8209,33.8209,33.7945,33.8143,10802.4691
2010-01-22 12:20:00,51.26,51.27,51.23,51.23,15652.557319223984,33.8143,33.8209,33.7945,33.7945,15652.5573
2010-01-22 12:25:00,51.23,51.23,51.19,51.2,7385.361552028218,33.7945,33.7945,33.7681,33.7747,7385.3616
2010-01-22 12:30:00,51.2,51.26,51.2,51.24,18187.830687830687,33.7747,33.8143,33.7747,33.8011,18187.8307
2010-01-22 12:35:00,51.23,51.26,51.19,51.19,14329.805996472662,33.7945,33.8143,33.7681,33.7681,14329.806
2010-01-22 12:40:00,51.18,51.18,51.12,51.13,7716.049382716048,33.7615,33.7615,33.722,33.7286,7716.0494
2010-01-22 12:45:00,51.15,51.15,51.07,51.07,18849.206349206343,33.7418,33.7418,33.689,33.689,18849.2063
2010-01-22 12:50:00,51.08,51.13,51.08,51.13,11133.156966490298,33.6956,33.7286,33.6956,33.7286,11133.157
2010-01-22 12:55:00,51.15,51.21,51.15,51.18,10471.781305114637,33.7418,33.7813,33.7418,33.7615,10471.7813
2010-01-22 13:00:00,51.18,51.18,51.1,51.11,12345.679012345678,33.7615,33.7615,33.7088,33.7154,12345.679
2010-01-22 13:05:00,51.1,51.14,51.08,51.08,17636.68430335097,33.7088,33.7352,33.6956,33.6956,17636.6843
2010-01-22 13:10:00,51.08,51.16,51.08,51.16,7385.361552028218,33.6956,33.7484,33.6956,33.7484,7385.3616
2010-01-22 13:15:00,51.16,51.16,51.09,51.11,14550.264550264548,33.7484,33.7484,33.7022,33.7154,14550.2646
2010-01-22 13:20:00,51.12,51.16,51.1,51.12,18518.518518518515,33.722,33.7484,33.7088,33.722,18518.5185
2010-01-22 13:25:00,51.11,51.16,51.08,51.11,28659.611992945323,33.7154,33.7484,33.6956,33.7154,28659.612
2010-01-22 13:30:00,51.11,51.11,51.03,51.06,24360.670194003524,33.7154,33.7154,33.6626,33.6824,24360.6702
2010-01-22 13:35:00,51.04,51.05,50.91,50.91,32627.86596119929,33.6692,33.6758,33.5834,33.5834,32627.866
2010-01-22 13:40:00,50.91,50.91,50.79,50.82,67239.85890652557,33.5834,33.5834,33.5043,33.5241,67239.8589
2010-01-22 13:45:00,50.82,50.87,50.81,50.87,19731.040564373896,33.5241,33.5571,33.5175,33.5571,19731.0406
2010-01-22 13:50:00,50.88,50.93,50.86,50.93,14440.035273368603,33.5636,33.5966,33.5505,33.5966,14440.0353
2010-01-22 13:55:00,50.92,50.97,50.88,50.95,12455.90828924162,33.59,33.623,33.5636,33.6098,12455.9083
2010-01-22 14:00:00,50.95,50.98,50.93,50.94,19951.499118165782,33.6098,33.6296,33.5966,33.6032,19951.4991
2010-01-22 14:05:00,50.93,50.93,50.88,50.88,16754.85008818342,33.5966,33.5966,33.5636,33.5636,16754.8501
2010-01-22 14:10:00,50.88,50.95,50.85,50.91,43099.64726631393,33.5636,33.6098,33.5439,33.5834,43099.6473
2010-01-22 14:15:00,50.91,50.92,50.88,50.91,19841.26984126984,33.5834,33.59,33.5636,33.5834,19841.2698
2010-01-22 14:20:00,50.9,50.9,50.89,50.89,13778.659611992944,33.5768,33.5768,33.5702,33.5702,13778.6596
2010-01-22 14:25:00,50.89,50.89,50.79,50.83,40784.83245149911,33.5702,33.5702,33.5043,33.5307,40784.8325
2010-01-22 14:30:00,50.83,50.85,50.77,50.82,40895.061728395056,33.5307,33.5439,33.4911,33.5241,40895.0617
2010-01-22 14:35:00,50.82,50.87,50.79,50.79,35163.13932980599,33.5241,33.5571,33.5043,33.5043,35163.1393
2010-01-22 14:40:00,50.79,50.79,50.64,50.75,32738.09523809524,33.5043,33.5043,33.4053,33.4779,32738.0952
2010-01-22 14:45:00,50.76,50.77,50.74,50.76,16754.85008818342,33.4845,33.4911,33.4713,33.4845,16754.8501
2010-01-22 14:50:00,50.75,50.79,50.7,50.78,35383.59788359788,33.4779,33.5043,33.4449,33.4977,35383.5979
2010-01-22 14:55:00,50.79,50.79,50.72,50.76,21384.47971781305,33.5043,33.5043,33.4581,33.4845,21384.4797
2010-01-22 15:00:00,50.74,50.8,50.71,50.79,38139.32980599647,33.4713,33.5109,33.4515,33.5043,38139.3298
2010-01-22 15:05:00,50.8,50.86,50.72,50.79,39351.85185185185,33.5109,33.5505,33.4581,33.5043,39351.8519
2010-01-22 15:10:00,50.79,50.8,50.67,50.71,30423.28042328042,33.5043,33.5109,33.4251,33.4515,30423.2804
2010-01-22 15:15:00,50.71,50.74,50.63,50.66,36265.43209876543,33.4515,33.4713,33.3987,33.4185,36265.4321
2010-01-22 15:20:00,50.65,50.67,50.53,50.64,43540.5643738977,33.4119,33.4251,33.3328,33.4053,43540.5644
2010-01-22 15:25:00,50.64,50.67,50.58,50.67,32848.324514991175,33.4053,33.4251,33.3657,33.4251,32848.3245
2010-01-22 15:30:00,50.67,50.73,50.64,50.73,41225.74955908289,33.4251,33.4647,33.4053,33.4647,41225.7496
2010-01-22 15:35:00,50.73,50.73,50.59,50.59,59413.58024691357,33.4647,33.4647,33.3723,33.3723,59413.5802
2010-01-22 15:40:00,50.59,50.66,50.56,50.58,60736.33156966489,33.3723,33.4185,33.3526,33.3657,60736.3316
2010-01-22 15:45:00,50.58,50.63,50.43,50.5,61618.16578483245,33.3657,33.3987,33.2668,33.313,61618.1658
2010-01-22 15:50:00,50.5,50.51,50.47,50.51,57429.45326278659,33.313,33.3196,33.2932,33.3196,57429.4533
2010-01-22 15:55:00,50.51,50.55,50.38,50.42,99096.11992945326,33.3196,33.346,33.2338,33.2602,99096.1199
2010-01-25 09:30:00,51.03,51.03,50.63,50.8,42879.18871252204,33.6626,33.6626,33.3987,33.5109,42879.1887
2010-01-25 09:35:00,50.8,50.81,50.73,50.76,38249.55908289241,33.5109,33.5175,33.4647,33.4845,38249.5591
2010-01-25 09:40:00,50.76,50.8,50.64,50.68,63822.75132275131,33.4845,33.5109,33.4053,33.4317,63822.7513
2010-01-25 09:45:00,50.66,50.71,50.58,50.69,111221.34038800704,33.4185,33.4515,33.3657,33.4383,111221.3404
2010-01-25 09:50:00,50.69,50.71,50.6,50.61,31305.11463844797,33.4383,33.4515,33.3789,33.3855,31305.1146
2010-01-25 09:55:00,50.62,50.69,50.51,50.52,43871.25220458553,33.3921,33.4383,33.3196,33.3262,43871.2522
2010-01-25 10:00:00,50.52,50.64,50.45,50.58,122244.2680776014,33.3262,33.4053,33.28,33.3657,122244.2681
2010-01-25 10:05:00,50.57,50.58,50.35,50.53,58531.74603174603,33.3592,33.3657,33.214,33.3328,58531.746
2010-01-25 10:10:00,50.53,50.55,50.42,50.45,52799.82363315696,33.3328,33.346,33.2602,33.28,52799.8236
2010-01-25 10:15:00,50.46,50.71,50.46,50.62,99426.80776014108,33.2866,33.4515,33.2866,33.3921,99426.8078
2010-01-25 10:20:00,50.62,50.77,50.62,50.77,33619.92945326278,33.3921,33.4911,33.3921,33.4911,33619.9295
2010-01-25 10:25:00,50.78,50.78,50.65,50.65,36706.3492063492,33.4977,33.4977,33.4119,33.4119,36706.3492
2010-01-25 10:30:00,50.67,50.72,50.67,50.69,26675.485008818338,33.4251,33.4581,33.4251,33.4383,26675.485
2010-01-25 10:35:00,50.69,50.69,50.59,50.63,43430.33509700176,33.4383,33.4383,33.3723,33.3987,43430.3351
2010-01-25 10:40:00,50.62,50.65,50.49,50.53,94356.26102292768,33.3921,33.4119,33.3064,33.3328,94356.261
2010-01-25 10:45:00,50.53,50.65,50.51,50.62,13888.888888888889,33.3328,33.4119,33.3196,33.3921,13888.8889
2010-01-25 10:50:00,50.6,50.66,50.58,50.65,13778.659611992944,33.3789,33.4185,33.3657,33.4119,13778.6596
2010-01-25 10:55:00,50.68,50.68,50.58,50.58,10582.01058201058,33.4317,33.4317,33.3657,33.3657,10582.0106
2010-01-25 11:00:00,50.58,50.59,50.4,50.4,29541.44620811288,33.3657,33.3723,33.247,33.247,29541.4462
2010-01-25 11:05:00,50.39,50.44,50.28,50.43,25132.27513227513,33.2404,33.2734,33.1678,33.2668,25132.2751
2010-01-25 11:10:00,50.44,50.44,50.22,50.27,45083.77425044091,33.2734,33.2734,33.1283,33.1613,45083.7743
2010-01-25 11:15:00,50.3,50.41,50.28,50.36,13668.430335097,33.181,33.2536,33.1678,33.2206,13668.4303
2010-01-25 11:20:00,50.37,50.53,50.37,50.47,45524.69135802469,33.2272,33.3328,33.2272,33.2932,45524.6914
2010-01-25 11:25:00,50.47,50.51,50.39,50.41,54453.26278659611,33.2932,33.3196,33.2404,33.2536,54453.2628
2010-01-25 11:30:00,50.42,50.56,50.42,50.56,21715.16754850088,33.2602,33.3526,33.2602,33.3526,21715.1675
2010-01-25 11:35:00,50.55,50.56,50.49,50.55,26895.943562610228,33.346,33.3526,33.3064,33.346,26895.9436
2010-01-25 11:40:00,50.56,50.65,50.53,50.59,21494.70899470899,33.3526,33.4119,33.3328,33.3723,21494.709
2010-01-25 11:45:00,50.59,50.63,50.54,50.57,16534.391534391532,33.3723,33.3987,33.3394,33.3592,16534.3915
2010-01-25 11:50:00,50.58,50.75,50.55,50.75,40454.14462081128,33.3657,33.4779,33.346,33.4779,40454.1446
2010-01-25 11:55:00,50.75,50.75,50.69,50.7,28659.611992945323,33.4779,33.4779,33.4383,33.4449,28659.612
2010-01-25 12:00:00,50.7,50.7,50.62,50.65,28439.15343915344,33.4449,33.4449,33.3921,33.4119,28439.1534
2010-01-25 12:05:00,50.66,50.72,50.49,50.5,37477.95414462081,33.4185,33.4581,33.3064,33.313,37477.9541
2010-01-25 12:10:00,50.5,50.56,50.47,50.52,70656.96649029982,33.313,33.3526,33.2932,33.3262,70656.9665
2010-01-25 12:15:00,50.51,50.6,50.48,50.56,46186.06701940035,33.3196,33.3789,33.2998,33.3526,46186.067
2010-01-25 12:20:00,50.59,50.75,50.59,50.74,24360.670194003524,33.3723,33.4779,33.3723,33.4713,24360.6702
2010-01-25 12:25:00,50.75,50.75,50.71,50.73,20612.87477954145,33.4779,33.4779,33.4515,33.4647,20612.8748
2010-01-25 12:30:00,50.73,50.75,50.65,50.69,15873.015873015873,33.4647,33.4779,33.4119,33.4383,15873.0159
2010-01-25 12:35:00,50.69,50.75,50.66,50.75,12786.596119929452,33.4383,33.4779,33.4185,33.4779,12786.5961
2010-01-25 12:40:00,50.74,50.74,50.67,50.68,12455.90828924162,33.4713,33.4713,33.4251,33.4317,12455.9083
2010-01-25 12:45:00,50.69,50.74,50.68,50.72,10471.781305114637,33.4383,33.4713,33.4317,33.4581,10471.7813
2010-01-25 12:50:00,50.72,50.73,50.62,50.63,8156.966490299823,33.4581,33.4647,33.3921,33.3987,8156.9665
2010-01-25 12:55:00,50.64,50.67,50.63,50.63,11022.927689594357,33.4053,33.4251,33.3987,33.3987,11022.9277
2010-01-25 13:00:00,50.62,50.67,50.61,50.65,10802.469135802468,33.3921,33.4251,33.3855,33.4119,10802.4691
2010-01-25 13:05:00,50.65,50.69,50.54,50.59,20392.416225749555,33.4119,33.4383,33.3394,33.3723,20392.4162
2010-01-25 13:10:00,50.6,50.66,50.6,50.66,14219.576719576718,33.3789,33.4185,33.3789,33.4185,14219.5767
2010-01-25 13:15:00,50.66,50.72,50.66,50.71,13007.05467372134,33.4185,33.4581,33.4185,33.4515,13007.0547
2010-01-25 13:20:00,50.71,50.75,50.71,50.71,21053.79188712522,33.4515,33.4779,33.4515,33.4515,21053.7919
2010-01-25 13:25:00,50.71,50.71,50.61,50.62,17967.3721340388,33.4515,33.4515,33.3855,33.3921,17967.3721
2010-01-25 13:30:00,50.61,50.67,50.59,50.6,24250.440917107582,33.3855,33.4251,33.3723,33.3789,24250.4409
2010-01-25 13:35:00,50.6,50.65,50.58,50.58,20833.33333333333,33.3789,33.4119,33.3657,33.3657,20833.3333
2010-01-25 13:40:00,50.58,50.65,50.58,50.63,15873.015873015873,33.3657,33.4119,33.3657,33.3987,15873.0159
2010-01-25 13:45:00,50.65,50.65,50.59,50.64,11133.156966490298,33.4119,33.4119,33.3723,33.4053,11133.157
2010-01-25 13:50:00,50.66,50.71,50.64,50.67,12566.137566137564,33.4185,33.4515,33.4053,33.4251,12566.1376
2010-01-25 13:55:00,50.68,50.7,50.62,50.64,11353.615520282186,33.4317,33.4449,33.3921,33.4053,11353.6155
2010-01-25 14:00:00,50.64,50.71,50.57,50.57,20502.6455026455,33.4053,33.4515,33.3592,33.3592,20502.6455
2010-01-25 14:05:00,50.59,50.66,50.59,50.66,45634.92063492063,33.3723,33.4185,33.3723,33.4185,45634.9206
2010-01-25 14:10:00,50.66,50.69,50.66,50.67,16865.079365079364,33.4185,33.4383,33.4185,33.4251,16865.0794
2010-01-25 14:15:00,50.67,50.67,50.62,50.62,9479.717813051146,33.4251,33.4251,33.3921,33.3921,9479.7178
2010-01-25 14:20:00,50.63,50.66,50.59,50.65,9479.717813051146,33.3987,33.4185,33.3723,33.4119,9479.7178
2010-01-25 14:25:00,50.66,50.68,50.59,50.64,15211.64021164021,33.4185,33.4317,33.3723,33.4053,15211.6402
2010-01-25 14:30:00,50.63,50.66,50.63,50.66,7605.820105820105,33.3987,33.4185,33.3987,33.4185,7605.8201
2010-01-25 14:35:00,50.65,50.66,50.58,50.61,12566.137566137564,33.4119,33.4185,33.3657,33.3855,12566.1376
2010-01-25 14:40:00,50.61,50.68,50.61,50.67,4519.400352733685,33.3855,33.4317,33.3855,33.4251,4519.4004
2010-01-25 14:45:00,50.67,50.69,50.61,50.61,13778.659611992944,33.4251,33.4383,33.3855,33.3855,13778.6596
2010-01-25 14:50:00,50.61,50.71,50.6,50.71,10361.552028218694,33.3855,33.4515,33.3789,33.4515,10361.552
2010-01-25 14:55:00,50.72,50.73,50.65,50.72,18959.43562610229,33.4581,33.4647,33.4119,33.4581,18959.4356
2010-01-25 15:00:00,50.73,50.73,50.68,50.69,22817.460317460314,33.4647,33.4647,33.4317,33.4383,22817.4603
2010-01-25 15:05:00,50.69,50.73,50.68,50.71,21053.79188712522,33.4383,33.4647,33.4317,33.4515,21053.7919
2010-01-25 15:10:00,50.7,50.77,50.7,50.77,23919.75308641975,33.4449,33.4911,33.4449,33.4911,23919.7531
2010-01-25 15:15:00,50.76,50.8,50.73,50.78,52579.365079365074,33.4845,33.5109,33.4647,33.4977,52579.3651
2010-01-25 15:20:00,50.78,50.78,50.69,50.69,21274.250440917105,33.4977,33.4977,33.4383,33.4383,21274.2504
2010-01-25 15:25:00,50.69,50.72,50.66,50.66,25352.73368606701,33.4383,33.4581,33.4185,33.4185,25352.7337
2010-01-25 15:30:00,50.65,50.71,50.65,50.69,18077.60141093474,33.4119,33.4515,33.4119,33.4383,18077.6014
2010-01-25 15:35:00,50.68,50.72,50.67,50.69,14880.95238095238,33.4317,33.4581,33.4251,33.4383,14880.9524
2010-01-25 15:40:00,50.7,50.72,50.52,50.52,39792.76895943562,33.4449,33.4581,33.3262,33.3262,39792.769
2010-01-25 15:45:00,50.51,50.63,50.51,50.61,45745.149911816574,33.3196,33.3987,33.3196,33.3855,45745.1499
2010-01-25 15:50:00,50.62,50.62,50.48,50.54,36596.119929453256,33.3921,33.3921,33.2998,33.3394,36596.1199
2010-01-25 15:55:00,50.54,50.6,50.49,50.5,74845.67901234567,33.3394,33.3789,33.3064,33.313,74845.679
2010-01-26 09:30:00,50.48,50.49,50.17,50.22,20171.95767195767,33.2998,33.3064,33.0953,33.1283,20171.9577
2010-01-26 09:35:00,50.21,50.42,50.2,50.32,14880.95238095238,33.1217,33.2602,33.1151,33.1942,14880.9524
2010-01-26 09:40:00,50.31,50.34,50.2,50.3,12125.220458553791,33.1876,33.2074,33.1151,33.181,12125.2205
2010-01-26 09:45:00,50.32,50.39,50.22,50.22,19069.66490299824,33.1942,33.2404,33.1283,33.1283,19069.6649
2010-01-26 09:50:00,50.22,50.26,50.19,50.26,9700.176366843032,33.1283,33.1547,33.1085,33.1547,9700.1764
2010-01-26 09:55:00,50.24,50.33,50.2,50.32,22266.3139329806,33.1415,33.2008,33.1151,33.1942,22266.3139
2010-01-26 10:00:00,50.33,50.45,50.22,50.29,48059.96472663139,33.2008,33.28,33.1283,33.1744,48059.9647
2010-01-26 10:05:00,50.3,50.62,50.29,50.6,14440.035273368603,33.181,33.3921,33.1744,33.3789,14440.0353
2010-01-26 10:10:00,50.62,50.71,50.59,50.65,18518.518518518515,33.3921,33.4515,33.3723,33.4119,18518.5185
2010-01-26 10:15:00,50.65,50.67,50.55,50.55,16313.932980599646,33.4119,33.4251,33.346,33.346,16313.933
2010-01-26 10:20:00,50.55,50.64,50.53,50.59,21053.79188712522,33.346,33.4053,33.3328,33.3723,21053.7919
2010-01-26 10:25:00,50.59,50.59,50.49,50.52,10802.469135802468,33.3723,33.3723,33.3064,33.3262,10802.4691
2010-01-26 10:30:00,50.52,50.59,50.51,50.59,34391.53439153439,33.3262,33.3723,33.3196,33.3723,34391.5344
2010-01-26 10:35:00,50.58,50.66,50.55,50.59,98544.97354497352,33.3657,33.4185,33.346,33.3723,98544.9735
2010-01-26 10:40:00,50.58,50.68,50.58,50.64,32848.324514991175,33.3657,33.4317,33.3657,33.4053,32848.3245
2010-01-26 10:45:00,50.65,50.69,50.65,50.69,18518.518518518515,33.4119,33.4383,33.4119,33.4383,18518.5185
2010-01-26 10:50:00,50.69,50.75,50.69,50.74,77711.6402116402,33.4383,33.4779,33.4383,33.4713,77711.6402
2010-01-26 10:55:00,50.73,50.87,50.72,50.86,23258.377425044087,33.4647,33.5571,33.4581,33.5505,23258.3774
2010-01-26 11:00:00,50.87,50.92,50.86,50.88,24140.21164021164,33.5571,33.59,33.5505,33.5636,24140.2116
2010-01-26 11:05:00,50.88,50.9,50.85,50.85,41446.20811287477,33.5636,33.5768,33.5439,33.5439,41446.2081
2010-01-26 11:10:00,50.85,50.87,50.8,50.8,20502.6455026455,33.5439,33.5571,33.5109,33.5109,20502.6455
2010-01-26 11:15:00,50.8,50.83,50.8,50.82,16093.474426807756,33.5109,33.5307,33.5109,33.5241,16093.4744
2010-01-26 11:20:00,50.83,50.83,50.8,50.81,23037.9188712522,33.5307,33.5307,33.5109,33.5175,23037.9189
2010-01-26 11:25:00,50.81,50.86,50.8,50.8,37367.724867724864,33.5175,33.5505,33.5109,33.5109,37367.7249
2010-01-26 11:30:00,50.8,50.81,50.76,50.77,22486.772486772483,33.5109,33.5175,33.4845,33.4911,22486.7725
2010-01-26 11:35:00,50.76,50.85,50.76,50.79,16865.079365079364,33.4845,33.5439,33.4845,33.5043,16865.0794
2010-01-26 11:40:00,50.79,50.79,50.72,50.73,14770.723104056437,33.5043,33.5043,33.4581,33.4647,14770.7231
2010-01-26 11:45:00,50.73,50.76,50.73,50.74,6503.5273368606695,33.4647,33.4845,33.4647,33.4713,6503.5273
2010-01-26 11:50:00,50.75,50.81,50.75,50.81,19179.894179894178,33.4779,33.5175,33.4779,33.5175,19179.8942
2010-01-26 11:55:00,50.8,50.83,50.79,50.81,43430.33509700176,33.5109,33.5307,33.5043,33.5175,43430.3351
2010-01-26 12:00:00,50.82,50.83,50.79,50.81,19400.352733686064,33.5241,33.5307,33.5043,33.5175,19400.3527
2010-01-26 12:05:00,50.82,50.86,50.8,50.81,34391.53439153439,33.5241,33.5505,33.5109,33.5175,34391.5344
2010-01-26 12:10:00,50.81,50.86,50.8,50.82,25022.045855379187,33.5175,33.5505,33.5109,33.5241,25022.0459
2010-01-26 12:15:00,50.82,50.88,50.79,50.88,17636.68430335097,33.5241,33.5636,33.5043,33.5636,17636.6843
2010-01-26 12:20:00,50.87,50.88,50.79,50.79,20392.416225749555,33.5571,33.5636,33.5043,33.5043,20392.4162
2010-01-26 12:25:00,50.79,50.81,50.77,50.79,7164.902998236331,33.5043,33.5175,33.4911,33.5043,7164.903
2010-01-26 12:30:00,50.81,50.87,50.79,50.85,7716.049382716048,33.5175,33.5571,33.5043,33.5439,7716.0494
2010-01-26 12:35:00,50.87,50.97,50.87,50.97,12786.596119929452,33.5571,33.623,33.5571,33.623,12786.5961
2010-01-26 12:40:00,50.96,50.99,50.95,50.95,10802.469135802468,33.6164,33.6362,33.6098,33.6098,10802.4691
2010-01-26 12:45:00,50.95,50.96,50.89,50.89,11353.615520282186,33.6098,33.6164,33.5702,33.5702,11353.6155
2010-01-26 12:50:00,50.89,50.93,50.88,50.93,8818.342151675484,33.5702,33.5966,33.5636,33.5966,8818.3422
2010-01-26 12:55:00,50.93,50.95,50.93,50.93,5842.151675485008,33.5966,33.6098,33.5966,33.5966,5842.1517
2010-01-26 13:00:00,50.93,50.93,50.82,50.82,6834.2151675485,33.5966,33.5966,33.5241,33.5241,6834.2152
2010-01-26 13:05:00,50.82,50.92,50.82,50.92,9479.717813051146,33.5241,33.59,33.5241,33.59,9479.7178
2010-01-26 13:10:00,50.92,51.02,50.91,51.01,18518.518518518515,33.59,33.656,33.5834,33.6494,18518.5185
2010-01-26 13:15:00,51.02,51.04,50.99,51.04,21164.02116402116,33.656,33.6692,33.6362,33.6692,21164.0212
2010-01-26 13:20:00,51.05,51.07,50.99,51.02,15873.015873015873,33.6758,33.689,33.6362,33.656,15873.0159
2010-01-26 13:25:00,51.01,51.06,50.95,50.98,19951.499118165782,33.6494,33.6824,33.6098,33.6296,19951.4991
2010-01-26 13:30:00,50.98,51.03,50.98,51.02,13888.888888888889,33.6296,33.6626,33.6296,33.656,13888.8889
2010-01-26 13:35:00,51.03,51.11,51.02,51.11,31856.261022927687,33.6626,33.7154,33.656,33.7154,31856.261
2010-01-26 13:40:00,51.11,51.11,51.07,51.09,9038.80070546737,33.7154,33.7154,33.689,33.7022,9038.8007
2010-01-26 13:45:00,51.09,51.18,51.06,51.09,83553.7918871252,33.7022,33.7615,33.6824,33.7022,83553.7919
2010-01-26 13:50:00,51.18,51.2,51.15,51.18,51697.53086419753,33.7615,33.7747,33.7418,33.7615,51697.5309
2010-01-26 13:55:00,51.18,51.18,51.18,51.18,8928.571428571428,33.7615,33.7615,33.7615,33.7615,8928.5714
2010-01-26 14:00:00,51.18,51.2,51.1,51.13,23589.06525573192,33.7615,33.7747,33.7088,33.7286,23589.0653
2010-01-26 14:05:00,51.13,51.14,51.07,51.07,13778.659611992944,33.7286,33.7352,33.689,33.689,13778.6596
2010-01-26 14:10:00,51.07,51.1,51.07,51.1,8597.883597883598,33.689,33.7088,33.689,33.7088,8597.8836
2010-01-26 14:15:00,51.11,51.13,51.0,51.0,23809.52380952381,33.7154,33.7286,33.6428,33.6428,23809.5238
2010-01-26 14:20:00,51.01,51.08,51.0,51.06,13447.971781305114,33.6494,33.6956,33.6428,33.6824,13447.9718
2010-01-26 14:25:00,51.05,51.06,50.98,51.0,30202.821869488533,33.6758,33.6824,33.6296,33.6428,30202.8219
2010-01-26 14:30:00,51.01,51.08,51.01,51.06,20723.104056437387,33.6494,33.6956,33.6494,33.6824,20723.1041
2010-01-26 14:35:00,51.08,51.12,51.03,51.05,35934.7442680776,33.6956,33.722,33.6626,33.6758,35934.7443
2010-01-26 14:40:00,51.04,51.05,51.0,51.01,17857.142857142855,33.6692,33.6758,33.6428,33.6494,17857.1429
2010-01-26 14:45:00,51.0,51.1,51.0,51.1,22266.3139329806,33.6428,33.7088,33.6428,33.7088,22266.3139
2010-01-26 14:50:00,51.1,51.17,51.09,51.16,20171.95767195767,33.7088,33.7549,33.7022,33.7484,20171.9577
2010-01-26 14:55:00,51.16,51.2,51.12,51.13,19620.81128747795,33.7484,33.7747,33.722,33.7286,19620.8113
2010-01-26 15:00:00,51.14,51.14,51.09,51.11,12896.825396825396,33.7352,33.7352,33.7022,33.7154,12896.8254
2010-01-26 15:05:00,51.11,51.12,51.05,51.06,17857.142857142855,33.7154,33.722,33.6758,33.6824,17857.1429
2010-01-26 15:10:00,51.06,51.08,50.98,50.98,24801.5873015873,33.6824,33.6956,33.6296,33.6296,24801.5873
2010-01-26 15:15:00,50.99,51.05,50.98,51.04,20282.18694885361,33.6362,33.6758,33.6296,33.6692,20282.1869
2010-01-26 15:20:00,51.05,51.05,50.99,51.01,43209.87654320987,33.6758,33.6758,33.6362,33.6494,43209.8765
2010-01-26 15:25:00,51.0,51.05,50.96,51.03,42107.58377425044,33.6428,33.6758,33.6164,33.6626,42107.5838
2010-01-26 15:30:00,51.03,51.1,50.88,50.88,33950.61728395061,33.6626,33.7088,33.5636,33.5636,33950.6173
2010-01-26 15:35:00,50.88,50.98,50.88,50.98,30753.96825396825,33.5636,33.6296,33.5636,33.6296,30753.9683
2010-01-26 15:40:00,50.97,50.97,50.78,50.83,51366.84303350969,33.623,33.623,33.4977,33.5307,51366.843
2010-01-26 15:45:00,50.83,50.88,50.77,50.85,55335.09700176367,33.5307,33.5636,33.4911,33.5439,55335.097
2010-01-26 15:50:00,50.85,50.93,50.84,50.92,50705.46737213403,33.5439,33.5966,33.5373,33.59,50705.4674
2010-01-26 15:55:00,50.91,50.92,50.83,50.84,68342.151675485,33.5834,33.59,33.5307,33.5373,68342.1517
2010-01-27 09:30:00,50.67,50.67,50.43,50.57,49382.71604938271,33.4251,33.4251,33.2668,33.3592,49382.716
2010-01-27 09:35:00,50.58,50.65,50.54,50.59,45524.69135802469,33.3657,33.4119,33.3394,33.3723,45524.6914
2010-01-27 09:40:00,50.58,50.65,50.49,50.56,29982.36331569665,33.3657,33.4119,33.3064,33.3526,29982.3633
2010-01-27 09:45:00,50.57,50.63,50.55,50.62,31746.031746031746,33.3592,33.3987,33.346,33.3921,31746.0317
2010-01-27 09:50:00,50.67,50.68,50.57,50.63,17526.455026455023,33.4251,33.4317,33.3592,33.3987,17526.455
2010-01-27 09:55:00,50.64,50.72,50.63,50.71,31084.65608465608,33.4053,33.4581,33.3987,33.4515,31084.6561
2010-01-27 10:00:00,50.69,50.71,50.59,50.61,29210.75837742504,33.4383,33.4515,33.3723,33.3855,29210.7584
2010-01-27 10:05:00,50.61,50.74,50.48,50.74,48059.96472663139,33.3855,33.4713,33.2998,33.4713,48059.9647
2010-01-27 10:10:00,50.73,50.73,50.58,50.69,20392.416225749555,33.4647,33.4647,33.3657,33.4383,20392.4162
2010-01-27 10:15:00,50.68,50.69,50.59,50.69,59744.2680776014,33.4317,33.4383,33.3723,33.4383,59744.2681
2010-01-27 10:20:00,50.69,50.71,50.59,50.61,43871.25220458553,33.4383,33.4515,33.3723,33.3855,43871.2522
2010-01-27 10:25:00,50.6,50.87,50.6,50.84,53791.887125220455,33.3789,33.5571,33.3789,33.5373,53791.8871
2010-01-27 10:30:00,50.84,50.94,50.84,50.86,36265.43209876543,33.5373,33.6032,33.5373,33.5505,36265.4321
2010-01-27 10:35:00,50.86,50.99,50.78,50.78,51146.38447971781,33.5505,33.6362,33.4977,33.4977,51146.3845
2010-01-27 10:40:00,50.77,50.77,50.64,50.73,21825.396825396823,33.4911,33.4911,33.4053,33.4647,21825.3968
2010-01-27 10:45:00,50.74,50.82,50.67,50.82,20061.728395061727,33.4713,33.5241,33.4251,33.5241,20061.7284
2010-01-27 10:50:00,50.82,50.84,50.77,50.84,14880.95238095238,33.5241,33.5373,33.4911,33.5373,14880.9524
2010-01-27 10:55:00,50.85,51.0,50.85,50.98,19290.123456790123,33.5439,33.6428,33.5439,33.6296,19290.1235
2010-01-27 11:00:00,50.98,50.98,50.92,50.97,14660.493827160491,33.6296,33.6296,33.59,33.623,14660.4938
2010-01-27 11:05:00,50.97,51.0,50.96,50.99,13888.888888888889,33.623,33.6428,33.6164,33.6362,13888.8889
2010-01-27 11:10:00,51.0,51.02,50.92,50.92,12345.679012345678,33.6428,33.656,33.59,33.59,12345.679
2010-01-27 11:15:00,50.92,50.94,50.89,50.92,15432.098765432096,33.59,33.6032,33.5702,33.59,15432.0988
2010-01-27 11:20:00,50.92,50.93,50.81,50.84,11133.156966490298,33.59,33.5966,33.5175,33.5373,11133.157
2010-01-27 11:25:00,50.83,50.94,50.83,50.89,17746.91358024691,33.5307,33.6032,33.5307,33.5702,17746.9136
2010-01-27 11:30:00,50.89,50.89,50.81,50.81,8267.195767195766,33.5702,33.5702,33.5175,33.5175,8267.1958
2010-01-27 11:35:00,50.81,50.88,50.73,50.88,14770.723104056437,33.5175,33.5636,33.4647,33.5636,14770.7231
2010-01-27 11:40:00,50.88,50.88,50.84,50.84,6503.5273368606695,33.5636,33.5636,33.5373,33.5373,6503.5273
2010-01-27 11:45:00,50.83,50.84,50.8,50.82,11574.074074074071,33.5307,33.5373,33.5109,33.5241,11574.0741
2010-01-27 11:50:00,50.83,50.92,50.83,50.9,11574.074074074071,33.5307,33.59,33.5307,33.5768,11574.0741
2010-01-27 11:55:00,50.9,50.91,50.82,50.82,14660.493827160491,33.5768,33.5834,33.5241,33.5241,14660.4938
2010-01-27 12:00:00,50.83,50.84,50.8,50.82,8597.883597883598,33.5307,33.5373,33.5109,33.5241,8597.8836
2010-01-27 12:05:00,50.84,50.84,50.73,50.76,21494.70899470899,33.5373,33.5373,33.4647,33.4845,21494.709
2010-01-27 12:10:00,50.76,50.78,50.66,50.66,20282.18694885361,33.4845,33.4977,33.4185,33.4185,20282.1869
2010-01-27 12:15:00,50.65,50.66,50.59,50.61,11133.156966490298,33.4119,33.4185,33.3723,33.3855,11133.157
2010-01-27 12:20:00,50.61,50.7,50.61,50.7,10471.781305114637,33.3855,33.4449,33.3855,33.4449,10471.7813
2010-01-27 12:25:00,50.72,50.73,50.64,50.65,12235.449735449734,33.4581,33.4647,33.4053,33.4119,12235.4497
2010-01-27 12:30:00,50.65,50.65,50.59,50.59,13778.659611992944,33.4119,33.4119,33.3723,33.3723,13778.6596
2010-01-27 12:35:00,50.59,50.62,50.57,50.61,15762.786596119928,33.3723,33.3921,33.3592,33.3855,15762.7866
2010-01-27 12:40:00,50.62,50.66,50.6,50.61,7716.049382716048,33.3921,33.4185,33.3789,33.3855,7716.0494
2010-01-27 12:45:00,50.62,50.62,50.6,50.6,11243.38624338624,33.3921,33.3921,33.3789,33.3789,11243.3862
2010-01-27 12:50:00,50.59,50.6,50.51,50.59,16865.079365079364,33.3723,33.3789,33.3196,33.3723,16865.0794
2010-01-27 12:55:00,50.59,50.59,50.55,50.56,16865.079365079364,33.3723,33.3723,33.346,33.3526,16865.0794
2010-01-27 13:00:00,50.56,50.57,50.51,50.52,12014.991181657848,33.3526,33.3592,33.3196,33.3262,12014.9912
2010-01-27 13:05:00,50.51,50.6,50.51,50.6,6393.298059964726,33.3196,33.3789,33.3196,33.3789,6393.2981
2010-01-27 13:10:00,50.6,50.64,50.6,50.61,31856.261022927687,33.3789,33.4053,33.3789,33.3855,31856.261
2010-01-27 13:15:00,50.63,50.67,50.6,50.65,13778.659611992944,33.3987,33.4251,33.3789,33.4119,13778.6596
2010-01-27 13:20:00,50.63,50.74,50.63,50.71,20833.33333333333,33.3987,33.4713,33.3987,33.4515,20833.3333
2010-01-27 13:25:00,50.71,50.75,50.69,50.71,10251.32275132275,33.4515,33.4779,33.4383,33.4515,10251.3228
2010-01-27 13:30:00,50.7,50.78,50.7,50.71,19731.040564373896,33.4449,33.4977,33.4449,33.4515,19731.0406
2010-01-27 13:35:00,50.71,50.77,50.69,50.72,14991.181657848325,33.4515,33.4911,33.4383,33.4581,14991.1817
2010-01-27 13:40:00,50.72,50.75,50.7,50.7,21935.626102292765,33.4581,33.4779,33.4449,33.4449,21935.6261
2010-01-27 13:45:00,50.7,50.76,50.7,50.76,31194.885361552024,33.4449,33.4845,33.4449,33.4845,31194.8854
2010-01-27 13:50:00,50.75,50.75,50.71,50.71,20612.87477954145,33.4779,33.4779,33.4515,33.4515,20612.8748
2010-01-27 13:55:00,50.71,50.79,50.69,50.77,31525.57319223985,33.4515,33.5043,33.4383,33.4911,31525.5732
2010-01-27 14:00:00,50.77,50.79,50.75,50.77,17967.3721340388,33.4911,33.5043,33.4779,33.4911,17967.3721
2010-01-27 14:05:00,50.76,50.82,50.76,50.79,27667.548500881832,33.4845,33.5241,33.4845,33.5043,27667.5485
2010-01-27 14:10:00,50.8,50.85,50.8,50.83,18628.74779541446,33.5109,33.5439,33.5109,33.5307,18628.7478
2010-01-27 14:15:00,50.83,50.88,50.69,50.87,86199.29453262786,33.5307,33.5636,33.4383,33.5571,86199.2945
2010-01-27 14:20:00,50.87,50.98,50.79,50.81,44312.16931216931,33.5571,33.6296,33.5043,33.5175,44312.1693
2010-01-27 14:25:00,50.79,50.87,50.71,50.76,32738.09523809524,33.5043,33.5571,33.4515,33.4845,32738.0952
2010-01-27 14:30:00,50.75,50.84,50.71,50.84,34722.22222222222,33.4779,33.5373,33.4515,33.5373,34722.2222
2010-01-27 14:35:00,50.83,51.02,50.82,50.92,54232.80423280423,33.5307,33.656,33.5241,33.59,54232.8042
2010-01-27 14:40:00,50.93,51.33,50.92,51.3,154761.90476190473,33.5966,33.8605,33.59,33.8407,154761.9048
2010-01-27 14:45:00,51.3,51.35,51.23,51.3,57980.59964726631,33.8407,33.8737,33.7945,33.8407,57980.5996
2010-01-27 14:50:00,51.3,51.32,51.21,51.32,41005.291005291,33.8407,33.8539,33.7813,33.8539,41005.291
2010-01-27 14:55:00,51.31,51.42,51.3,51.37,57319.22398589065,33.8473,33.9199,33.8407,33.8869,57319.224
2010-01-27 15:00:00,51.37,51.42,51.31,51.41,85537.9188712522,33.8869,33.9199,33.8473,33.9133,85537.9189
2010-01-27 15:05:00,51.41,51.46,51.27,51.27,114087.30158730155,33.9133,33.9463,33.8209,33.8209,114087.3016
2010-01-27 15:10:00,51.27,51.27,51.15,51.26,36155.20282186948,33.8209,33.8209,33.7418,33.8143,36155.2028
2010-01-27 15:15:00,51.25,51.44,51.25,51.4,66468.25396825396,33.8077,33.9331,33.8077,33.9067,66468.254
2010-01-27 15:20:00,51.4,51.51,51.38,51.39,111331.569664903,33.9067,33.9792,33.8935,33.9001,111331.5697
2010-01-27 15:25:00,51.4,51.45,51.32,51.4,58641.975308641966,33.9067,33.9397,33.8539,33.9067,58641.9753
2010-01-27 15:30:00,51.42,51.6,51.41,51.56,125110.22927689592,33.9199,34.0386,33.9133,34.0122,125110.2293
2010-01-27 15:35:00,51.55,51.67,51.47,51.62,111772.48677248677,34.0056,34.0848,33.9528,34.0518,111772.4868
2010-01-27 15:40:00,51.6,51.65,51.59,51.63,58972.6631393298,34.0386,34.0716,34.032,34.0584,58972.6631
2010-01-27 15:45:00,51.62,51.64,51.45,51.51,107694.00352733684,34.0518,34.065,33.9397,33.9792,107694.0035
2010-01-27 15:50:00,51.51,51.55,51.45,51.54,111000.88183421516,33.9792,34.0056,33.9397,33.999,111000.8818
2010-01-27 15:55:00,51.54,51.57,51.47,51.48,147266.3139329806,33.999,34.0188,33.9528,33.9594,147266.3139
2010-01-28 09:30:00,51.56,51.58,51.42,51.49,24911.81657848324,34.0122,34.0254,33.9199,33.966,24911.8166
2010-01-28 09:35:00,51.47,51.69,51.47,51.61,54894.17989417989,33.9528,34.098,33.9528,34.0452,54894.1799
2010-01-28 09:40:00,51.59,51.67,51.53,51.65,48280.42328042328,34.032,34.0848,33.9924,34.0716,48280.4233
2010-01-28 09:45:00,51.66,51.89,51.59,51.67,68342.151675485,34.0782,34.2299,34.032,34.0848,68342.1517
2010-01-28 09:50:00,51.6,51.76,51.58,51.71,25462.96296296296,34.0386,34.1442,34.0254,34.1112,25462.963
2010-01-28 09:55:00,51.71,51.71,51.58,51.64,17416.225749559082,34.1112,34.1112,34.0254,34.065,17416.2257
2010-01-28 10:00:00,51.64,51.68,51.57,51.67,73963.84479717813,34.065,34.0914,34.0188,34.0848,73963.8448
2010-01-28 10:05:00,51.65,51.65,51.49,51.59,55335.09700176367,34.0716,34.0716,33.966,34.032,55335.097
2010-01-28 10:10:00,51.57,51.65,51.53,51.6,44091.71075837742,34.0188,34.0716,33.9924,34.0386,44091.7108
2010-01-28 10:15:00,51.6,51.63,51.59,51.59,79365.07936507935,34.0386,34.0584,34.032,34.032,79365.0794
2010-01-28 10:20:00,51.6,51.76,51.59,51.62,131503.52733686066,34.0386,34.1442,34.032,34.0518,131503.5273
2010-01-28 10:25:00,51.63,51.65,51.58,51.62,9149.029982363314,34.0584,34.0716,34.0254,34.0518,9149.03
2010-01-28 10:30:00,51.62,51.62,51.56,51.58,6503.5273368606695,34.0518,34.0518,34.0122,34.0254,6503.5273
2010-01-28 10:35:00,51.59,51.62,51.59,51.6,119268.07760141091,34.032,34.0518,34.032,34.0386,119268.0776
2010-01-28 10:40:00,51.6,51.61,51.56,51.57,4850.088183421516,34.0386,34.0452,34.0122,34.0188,4850.0882
2010-01-28 10:45:00,51.57,51.6,51.46,51.47,20502.6455026455,34.0188,34.0386,33.9463,33.9528,20502.6455
2010-01-28 10:50:00,51.49,51.52,51.43,51.43,25242.50440917108,33.966,33.9858,33.9265,33.9265,25242.5044
2010-01-28 10:55:00,51.4,51.43,51.18,51.18,39462.08112874779,33.9067,33.9265,33.7615,33.7615,39462.0811
2010-01-28 11:00:00,51.18,51.22,50.97,50.97,53681.65784832451,33.7615,33.7879,33.623,33.623,53681.6578
2010-01-28 11:05:00,50.98,51.13,50.95,51.09,75947.97178130511,33.6296,33.7286,33.6098,33.7022,75947.9718
2010-01-28 11:10:00,51.09,51.16,51.04,51.16,16754.85008818342,33.7022,33.7484,33.6692,33.7484,16754.8501
2010-01-28 11:15:00,51.16,51.19,51.07,51.08,35383.59788359788,33.7484,33.7681,33.689,33.6956,35383.5979
2010-01-28 11:20:00,51.08,51.09,51.0,51.06,17526.455026455023,33.6956,33.7022,33.6428,33.6824,17526.455
2010-01-28 11:25:00,51.05,51.06,50.95,50.95,23699.294532627864,33.6758,33.6824,33.6098,33.6098,23699.2945
2010-01-28 11:30:00,50.96,50.98,50.74,50.76,40123.456790123455,33.6164,33.6296,33.4713,33.4845,40123.4568
2010-01-28 11:35:00,50.73,50.89,50.7,50.88,16534.391534391532,33.4647,33.5702,33.4449,33.5636,16534.3915
2010-01-28 11:40:00,50.9,50.9,50.79,50.79,12786.596119929452,33.5768,33.5768,33.5043,33.5043,12786.5961
2010-01-28 11:45:00,50.79,50.79,50.68,50.75,24691.358024691355,33.5043,33.5043,33.4317,33.4779,24691.358
2010-01-28 11:50:00,50.76,50.87,50.75,50.87,17416.225749559082,33.4845,33.5571,33.4779,33.5571,17416.2257
2010-01-28 11:55:00,50.87,50.94,50.86,50.9,41666.66666666666,33.5571,33.6032,33.5505,33.5768,41666.6667
2010-01-28 12:00:00,50.89,50.9,50.81,50.84,11022.927689594357,33.5702,33.5768,33.5175,33.5373,11022.9277
2010-01-28 12:05:00,50.85,50.88,50.85,50.88,13668.430335097,33.5439,33.5636,33.5439,33.5636,13668.4303
2010-01-28 12:10:00,50.88,50.92,50.84,50.87,19069.66490299824,33.5636,33.59,33.5373,33.5571,19069.6649
2010-01-28 12:15:00,50.86,50.86,50.76,50.76,8928.571428571428,33.5505,33.5505,33.4845,33.4845,8928.5714
2010-01-28 12:20:00,50.76,50.76,50.69,50.72,13227.513227513226,33.4845,33.4845,33.4383,33.4581,13227.5132
2010-01-28 12:25:00,50.73,50.73,50.66,50.66,13668.430335097,33.4647,33.4647,33.4185,33.4185,13668.4303
2010-01-28 12:30:00,50.67,50.68,50.64,50.64,31746.031746031746,33.4251,33.4317,33.4053,33.4053,31746.0317
2010-01-28 12:35:00,50.63,50.64,50.56,50.58,24250.440917107582,33.3987,33.4053,33.3526,33.3657,24250.4409
2010-01-28 12:40:00,50.57,50.6,50.56,50.6,9920.63492063492,33.3592,33.3789,33.3526,33.3789,9920.6349
2010-01-28 12:45:00,50.59,50.69,50.59,50.66,16754.85008818342,33.3723,33.4383,33.3723,33.4185,16754.8501
2010-01-28 12:50:00,50.67,50.71,50.67,50.71,16203.703703703704,33.4251,33.4515,33.4251,33.4515,16203.7037
2010-01-28 12:55:00,50.71,50.8,50.7,50.8,28659.611992945323,33.4515,33.5109,33.4449,33.5109,28659.612
2010-01-28 13:00:00,50.8,50.87,50.8,50.86,14329.805996472662,33.5109,33.5571,33.5109,33.5505,14329.806
2010-01-28 13:05:00,50.86,50.94,50.85,50.93,26455.02645502645,33.5505,33.6032,33.5439,33.5966,26455.0265
2010-01-28 13:10:00,50.94,50.96,50.89,50.96,14880.95238095238,33.6032,33.6164,33.5702,33.6164,14880.9524
2010-01-28 13:15:00,50.96,51.03,50.95,51.01,13778.659611992944,33.6164,33.6626,33.6098,33.6494,13778.6596
2010-01-28 13:20:00,51.03,51.08,51.03,51.08,13447.971781305114,33.6626,33.6956,33.6626,33.6956,13447.9718
2010-01-28 13:25:00,51.08,51.15,51.08,51.14,14219.576719576718,33.6956,33.7418,33.6956,33.7352,14219.5767
2010-01-28 13:30:00,51.13,51.13,51.1,51.1,7826.278659611992,33.7286,33.7286,33.7088,33.7088,7826.2787
2010-01-28 13:35:00,51.1,51.17,51.1,51.16,13999.11816578483,33.7088,33.7549,33.7088,33.7484,13999.1182
2010-01-28 13:40:00,51.16,51.27,51.16,51.27,24029.982363315696,33.7484,33.8209,33.7484,33.8209,24029.9824
2010-01-28 13:45:00,51.28,51.28,51.17,51.18,13227.513227513226,33.8275,33.8275,33.7549,33.7615,13227.5132
2010-01-28 13:50:00,51.18,51.23,51.18,51.23,10471.781305114637,33.7615,33.7945,33.7615,33.7945,10471.7813
2010-01-28 13:55:00,51.22,51.23,51.1,51.1,12896.825396825396,33.7879,33.7945,33.7088,33.7088,12896.8254
2010-01-28 14:00:00,51.12,51.12,51.01,51.04,21384.47971781305,33.722,33.722,33.6494,33.6692,21384.4797
2010-01-28 14:05:00,51.02,51.1,50.98,51.1,53020.28218694885,33.656,33.7088,33.6296,33.7088,53020.2822
2010-01-28 14:10:00,51.1,51.11,50.98,51.07,45634.92063492063,33.7088,33.7154,33.6296,33.689,45634.9206
2010-01-28 14:15:00,51.07,51.1,51.03,51.06,16975.308641975305,33.689,33.7088,33.6626,33.6824,16975.3086
2010-01-28 14:20:00,51.09,51.18,51.08,51.18,12455.90828924162,33.7022,33.7615,33.6956,33.7615,12455.9083
2010-01-28 14:25:00,51.18,51.24,51.17,51.23,17857.142857142855,33.7615,33.8011,33.7549,33.7945,17857.1429
2010-01-28 14:30:00,51.23,51.26,51.16,51.26,40233.68606701939,33.7945,33.8143,33.7484,33.8143,40233.6861
2010-01-28 14:35:00,51.26,51.28,51.2,51.25,35273.36860670194,33.8143,33.8275,33.7747,33.8077,35273.3686
2010-01-28 14:40:00,51.27,51.42,51.27,51.38,21715.16754850088,33.8209,33.9199,33.8209,33.8935,21715.1675
2010-01-28 14:45:00,51.38,51.45,51.34,51.45,31635.8024691358,33.8935,33.9397,33.8671,33.9397,31635.8025
2010-01-28 14:50:00,51.44,51.45,51.37,51.41,29320.987654320983,33.9331,33.9397,33.8869,33.9133,29320.9877
2010-01-28 14:55:00,51.42,51.47,51.39,51.39,26455.02645502645,33.9199,33.9528,33.9001,33.9001,26455.0265
2010-01-28 15:00:00,51.39,51.39,51.3,51.37,23919.75308641975,33.9001,33.9001,33.8407,33.8869,23919.7531
2010-01-28 15:05:00,51.39,51.47,51.38,51.45,26014.10934744268,33.9001,33.9528,33.8935,33.9397,26014.1093
2010-01-28 15:10:00,51.45,51.5,51.36,51.36,31746.031746031746,33.9397,33.9726,33.8803,33.8803,31746.0317
2010-01-28 15:15:00,51.37,51.44,51.37,51.43,30313.05114638448,33.8869,33.9331,33.8869,33.9265,30313.0511
2010-01-28 15:20:00,51.44,51.6,51.43,51.58,33840.38800705467,33.9331,34.0386,33.9265,34.0254,33840.388
2010-01-28 15:25:00,51.62,51.62,51.51,51.57,43871.25220458553,34.0518,34.0518,33.9792,34.0188,43871.2522
2010-01-28 15:30:00,51.56,51.57,51.52,51.54,34281.305114638446,34.0122,34.0188,33.9858,33.999,34281.3051
2010-01-28 15:35:00,51.55,51.59,51.46,51.58,58752.20458553791,34.0056,34.032,33.9463,34.0254,58752.2046
2010-01-28 15:40:00,51.6,51.65,51.47,51.54,81459.43562610228,34.0386,34.0716,33.9528,33.999,81459.4356
2010-01-28 15:45:00,51.55,51.55,51.38,51.38,61948.85361552028,34.0056,34.0056,33.8935,33.8935,61948.8536
2010-01-28 15:50:00,51.39,51.49,51.36,51.36,81679.89417989417,33.9001,33.966,33.8803,33.8803,81679.8942
2010-01-28 15:55:00,51.35,51.44,51.33,51.37,61838.62433862433,33.8737,33.9331,33.8605,33.8869,61838.6243
2010-01-29 09:30:00,51.67,51.67,51.27,51.51,47398.58906525573,34.0848,34.0848,33.8209,33.9792,47398.5891
2010-01-29 09:35:00,51.44,51.47,51.1,51.19,28990.299823633155,33.9331,33.9528,33.7088,33.7681,28990.2998
2010-01-29 09:40:00,51.19,51.37,51.08,51.35,20723.104056437387,33.7681,33.8869,33.6956,33.8737,20723.1041
2010-01-29 09:45:00,51.35,51.4,51.28,51.39,29431.216931216928,33.8737,33.9067,33.8275,33.9001,29431.2169
2010-01-29 09:50:00,51.4,51.49,51.39,51.47,25132.27513227513,33.9067,33.966,33.9001,33.9528,25132.2751
2010-01-29 09:55:00,51.47,51.53,51.37,51.42,37808.64197530864,33.9528,33.9924,33.8869,33.9199,37808.642
2010-01-29 10:00:00,51.45,51.47,51.4,51.44,16093.474426807756,33.9397,33.9528,33.9067,33.9331,16093.4744
2010-01-29 10:05:00,51.43,51.49,51.35,51.35,21935.626102292765,33.9265,33.966,33.8737,33.8737,21935.6261
2010-01-29 10:10:00,51.35,51.4,51.31,51.39,45745.149911816574,33.8737,33.9067,33.8473,33.9001,45745.1499
2010-01-29 10:15:00,51.4,51.51,51.39,51.45,17526.455026455023,33.9067,33.9792,33.9001,33.9397,17526.455
2010-01-29 10:20:00,51.46,51.63,51.46,51.62,35604.056437389765,33.9463,34.0584,33.9463,34.0518,35604.0564
2010-01-29 10:25:00,51.61,51.63,51.54,51.59,12455.90828924162,34.0452,34.0584,33.999,34.032,12455.9083
2010-01-29 10:30:00,51.57,51.59,51.53,51.56,14329.805996472662,34.0188,34.032,33.9924,34.0122,14329.806
2010-01-29 10:35:00,51.55,51.55,51.47,51.47,67129.62962962962,34.0056,34.0056,33.9528,33.9528,67129.6296
2010-01-29 10:40:00,51.48,51.52,51.44,51.49,14329.805996472662,33.9594,33.9858,33.9331,33.966,14329.806
2010-01-29 10:45:00,51.48,51.62,51.48,51.55,14880.95238095238,33.9594,34.0518,33.9594,34.0056,14880.9524
2010-01-29 10:50:00,51.54,51.55,51.44,51.44,16534.391534391532,33.999,34.0056,33.9331,33.9331,16534.3915
2010-01-29 10:55:00,51.44,51.46,51.35,51.43,46737.21340388007,33.9331,33.9463,33.8737,33.9265,46737.2134
2010-01-29 11:00:00,51.43,51.49,51.39,51.48,18077.60141093474,33.9265,33.966,33.9001,33.9594,18077.6014
2010-01-29 11:05:00,51.48,51.51,51.45,51.49,14550.264550264548,33.9594,33.9792,33.9397,33.966,14550.2646
2010-01-29 11:10:00,51.49,51.49,51.41,51.41,15211.64021164021,33.966,33.966,33.9133,33.9133,15211.6402
2010-01-29 11:15:00,51.41,51.44,51.39,51.43,31305.11463844797,33.9133,33.9331,33.9001,33.9265,31305.1146
2010-01-29 11:20:00,51.43,51.49,51.39,51.47,50595.23809523809,33.9265,33.966,33.9001,33.9528,50595.2381
2010-01-29 11:25:00,51.46,51.48,51.39,51.41,23037.9188712522,33.9463,33.9594,33.9001,33.9133,23037.9189
2010-01-29 11:30:00,51.41,51.46,51.35,51.43,80577.60141093473,33.9133,33.9463,33.8737,33.9265,80577.6014
2010-01-29 11:35:00,51.42,51.55,51.42,51.48,24911.81657848324,33.9199,34.0056,33.9199,33.9594,24911.8166
2010-01-29 11:40:00,51.48,51.49,51.39,51.44,10582.01058201058,33.9594,33.966,33.9001,33.9331,10582.0106
2010-01-29 11:45:00,51.45,51.56,51.44,51.5,20723.104056437387,33.9397,34.0122,33.9331,33.9726,20723.1041
2010-01-29 11:50:00,51.49,51.61,51.48,51.6,12235.449735449734,33.966,34.0452,33.9594,34.0386,12235.4497
2010-01-29 11:55:00,51.6,51.62,51.48,51.51,48941.79894179894,34.0386,34.0518,33.9594,33.9792,48941.7989
2010-01-29 12:00:00,51.51,51.52,51.39,51.39,28328.92416225749,33.9792,33.9858,33.9001,33.9001,28328.9242
2010-01-29 12:05:00,51.38,51.49,51.37,51.45,32738.09523809524,33.8935,33.966,33.8869,33.9397,32738.0952
2010-01-29 12:10:00,51.43,51.46,51.4,51.46,7936.507936507935,33.9265,33.9463,33.9067,33.9463,7936.5079
2010-01-29 12:15:00,51.46,51.48,51.45,51.47,8377.42504409171,33.9463,33.9594,33.9397,33.9528,8377.425
2010-01-29 12:20:00,51.48,51.51,51.47,51.51,4298.941798941799,33.9594,33.9792,33.9528,33.9792,4298.9418
2010-01-29 12:25:00,51.53,51.61,51.52,51.58,5621.693121693121,33.9924,34.0452,33.9858,34.0254,5621.6931
2010-01-29 12:30:00,51.57,51.58,51.49,51.49,13337.742504409169,34.0188,34.0254,33.966,33.966,13337.7425
2010-01-29 12:35:00,51.49,51.54,51.48,51.49,13227.513227513226,33.966,33.999,33.9594,33.966,13227.5132
2010-01-29 12:40:00,51.5,51.55,51.46,51.49,10802.469135802468,33.9726,34.0056,33.9463,33.966,10802.4691
2010-01-29 12:45:00,51.51,51.51,51.43,51.45,8818.342151675484,33.9792,33.9792,33.9265,33.9397,8818.3422
2010-01-29 12:50:00,51.46,51.57,51.45,51.57,10692.239858906523,33.9463,34.0188,33.9397,34.0188,10692.2399
2010-01-29 12:55:00,51.58,51.68,51.58,51.68,5731.922398589065,34.0254,34.0914,34.0254,34.0914,5731.9224
2010-01-29 13:00:00,51.68,51.72,51.62,51.64,15652.557319223984,34.0914,34.1178,34.0518,34.065,15652.5573
2010-01-29 13:05:00,51.65,51.76,51.65,51.71,17416.225749559082,34.0716,34.1442,34.0716,34.1112,17416.2257
2010-01-29 13:10:00,51.71,51.75,51.67,51.67,21715.16754850088,34.1112,34.1376,34.0848,34.0848,21715.1675
2010-01-29 13:15:00,51.69,51.72,51.67,51.71,13668.430335097,34.098,34.1178,34.0848,34.1112,13668.4303
2010-01-29 13:20:00,51.71,51.72,51.7,51.72,4850.088183421516,34.1112,34.1178,34.1046,34.1178,4850.0882
2010-01-29 13:25:00,51.72,51.72,51.65,51.65,15983.245149911814,34.1178,34.1178,34.0716,34.0716,15983.2451
2010-01-29 13:30:00,51.65,51.65,51.57,51.57,10692.239858906523,34.0716,34.0716,34.0188,34.0188,10692.2399
2010-01-29 13:35:00,51.57,51.67,51.57,51.67,14880.95238095238,34.0188,34.0848,34.0188,34.0848,14880.9524
2010-01-29 13:40:00,51.67,51.67,51.54,51.57,20943.56261022928,34.0848,34.0848,33.999,34.0188,20943.5626
2010-01-29 13:45:00,51.56,51.59,51.52,51.54,20171.95767195767,34.0122,34.032,33.9858,33.999,20171.9577
2010-01-29 13:50:00,51.53,51.57,51.49,51.49,17746.91358024691,33.9924,34.0188,33.966,33.966,17746.9136
2010-01-29 13:55:00,51.47,51.57,51.47,51.57,9369.488536155202,33.9528,34.0188,33.9528,34.0188,9369.4885
2010-01-29 14:00:00,51.56,51.56,51.48,51.55,15873.015873015873,34.0122,34.0122,33.9594,34.0056,15873.0159
2010-01-29 14:05:00,51.54,51.55,51.42,51.51,34281.305114638446,33.999,34.0056,33.9199,33.9792,34281.3051
2010-01-29 14:10:00,51.51,51.63,51.47,51.6,38580.246913580246,33.9792,34.0584,33.9528,34.0386,38580.2469
2010-01-29 14:15:00,51.61,51.66,51.55,51.57,24581.12874779541,34.0452,34.0782,34.0056,34.0188,24581.1287
2010-01-29 14:20:00,51.57,51.57,51.46,51.55,24250.440917107582,34.0188,34.0188,33.9463,34.0056,24250.4409
2010-01-29 14:25:00,51.54,51.57,51.51,51.57,12676.366843033507,33.999,34.0188,33.9792,34.0188,12676.3668
2010-01-29 14:30:00,51.57,51.59,51.46,51.49,43871.25220458553,34.0188,34.032,33.9463,33.966,43871.2522
2010-01-29 14:35:00,51.51,51.58,51.5,51.55,33840.38800705467,33.9792,34.0254,33.9726,34.0056,33840.388
2010-01-29 14:40:00,51.57,51.59,51.49,51.57,18959.43562610229,34.0188,34.032,33.966,34.0188,18959.4356
2010-01-29 14:45:00,51.57,51.6,51.48,51.48,38690.47619047618,34.0188,34.0386,33.9594,33.9594,38690.4762
2010-01-29 14:50:00,51.49,51.54,51.44,51.5,23919.75308641975,33.966,33.999,33.9331,33.9726,23919.7531
2010-01-29 14:55:00,51.52,51.62,51.46,51.62,34391.53439153439,33.9858,34.0518,33.9463,34.0518,34391.5344
2010-01-29 15:00:00,51.62,51.62,51.5,51.5,25242.50440917108,34.0518,34.0518,33.9726,33.9726,25242.5044
2010-01-29 15:05:00,51.49,51.49,51.43,51.47,41666.66666666666,33.966,33.966,33.9265,33.9528,41666.6667
2010-01-29 15:10:00,51.47,51.49,51.35,51.36,53461.19929453262,33.9528,33.966,33.8737,33.8803,53461.1993
2010-01-29 15:15:00,51.37,51.45,51.33,51.43,48611.1111111111,33.8869,33.9397,33.8605,33.9265,48611.1111
2010-01-29 15:20:00,51.43,51.45,51.29,51.29,28659.611992945323,33.9265,33.9397,33.8341,33.8341,28659.612
2010-01-29 15:25:00,51.29,51.33,51.23,51.25,24360.670194003524,33.8341,33.8605,33.7945,33.8077,24360.6702
2010-01-29 15:30:00,51.26,51.26,51.09,51.22,54343.03350970017,33.8143,33.8143,33.7022,33.7879,54343.0335
2010-01-29 15:35:00,51.23,51.37,51.23,51.34,54232.80423280423,33.7945,33.8869,33.7945,33.8671,54232.8042
2010-01-29 15:40:00,51.35,51.5,51.31,51.49,109016.75485008815,33.8737,33.9726,33.8473,33.966,109016.7549
2010-01-29 15:45:00,51.49,51.49,51.37,51.43,63271.6049382716,33.966,33.966,33.8869,33.9265,63271.6049
2010-01-29 15:50:00,51.43,51.6,51.39,51.58,130731.92239858906,33.9265,34.0386,33.9001,34.0254,130731.9224
2010-01-29 15:55:00,51.58,51.6,51.35,51.36,186507.93650793648,34.0254,34.0386,33.8737,33.8803,186507.9365
2010-02-01 09:30:00,51.6,51.74,51.54,51.7,95458.55379188713,34.0386,34.131,33.999,34.1046,95458.5538
2010-02-01 09:35:00,51.7,51.84,51.65,51.71,42107.58377425044,34.1046,34.1969,34.0716,34.1112,42107.5838
2010-02-01 09:40:00,51.74,51.74,51.66,51.7,114417.9894179894,34.131,34.131,34.0782,34.1046,114417.9894
2010-02-01 09:45:00,51.7,51.87,51.69,51.86,22707.231040564373,34.1046,34.2167,34.098,34.2101,22707.231
2010-02-01 09:50:00,51.86,51.97,51.86,51.93,67019.40035273368,34.2101,34.2827,34.2101,34.2563,67019.4004
2010-02-01 09:55:00,51.94,51.94,51.75,51.75,55555.55555555555,34.2629,34.2629,34.1376,34.1376,55555.5556
2010-02-01 10:00:00,51.77,51.94,51.73,51.76,44642.85714285714,34.1507,34.2629,34.1244,34.1442,44642.8571
2010-02-01 10:05:00,51.76,51.96,51.76,51.96,29541.44620811288,34.1442,34.2761,34.1442,34.2761,29541.4462
2010-02-01 10:10:00,51.95,52.05,51.94,51.99,33950.61728395061,34.2695,34.3355,34.2629,34.2959,33950.6173
2010-02-01 10:15:00,52.0,52.1,52.0,52.03,33399.47089947089,34.3025,34.3684,34.3025,34.3223,33399.4709
2010-02-01 10:20:00,52.02,52.09,52.0,52.06,41446.20811287477,34.3157,34.3618,34.3025,34.342,41446.2081
2010-02-01 10:25:00,52.06,52.06,51.94,51.94,33840.38800705467,34.342,34.342,34.2629,34.2629,33840.388
2010-02-01 10:30:00,51.95,51.96,51.89,51.91,26785.714285714283,34.2695,34.2761,34.2299,34.2431,26785.7143
2010-02-01 10:35:00,51.94,51.98,51.89,51.93,34281.305114638446,34.2629,34.2893,34.2299,34.2563,34281.3051
2010-02-01 10:40:00,51.91,51.98,51.9,51.97,20061.728395061727,34.2431,34.2893,34.2365,34.2827,20061.7284
2010-02-01 10:45:00,51.97,52.08,51.97,52.08,22156.08465608465,34.2827,34.3552,34.2827,34.3552,22156.0847
2010-02-01 10:50:00,52.07,52.12,52.0,52.01,29541.44620811288,34.3486,34.3816,34.3025,34.3091,29541.4462
2010-02-01 10:55:00,51.99,51.99,51.85,51.86,28990.299823633155,34.2959,34.2959,34.2035,34.2101,28990.2998
2010-02-01 11:00:00,51.86,51.96,51.86,51.94,122023.80952380953,34.2101,34.2761,34.2101,34.2629,122023.8095
2010-02-01 11:05:00,51.94,51.98,51.94,51.97,22156.08465608465,34.2629,34.2893,34.2629,34.2827,22156.0847
2010-02-01 11:10:00,51.97,51.97,51.92,51.95,21715.16754850088,34.2827,34.2827,34.2497,34.2695,21715.1675
2010-02-01 11:15:00,51.96,52.07,51.95,52.06,29541.44620811288,34.2761,34.3486,34.2695,34.342,29541.4462
2010-02-01 11:20:00,52.06,52.14,52.06,52.11,20502.6455026455,34.342,34.3948,34.342,34.375,20502.6455
2010-02-01 11:25:00,52.11,52.21,52.11,52.13,21935.626102292765,34.375,34.441,34.375,34.3882,21935.6261
2010-02-01 11:30:00,52.12,52.12,52.06,52.06,24250.440917107582,34.3816,34.3816,34.342,34.342,24250.4409
2010-02-01 11:35:00,52.07,52.14,52.06,52.11,73412.6984126984,34.3486,34.3948,34.342,34.375,73412.6984
2010-02-01 11:40:00,52.12,52.17,52.11,52.15,16203.703703703704,34.3816,34.4146,34.375,34.4014,16203.7037
2010-02-01 11:45:00,52.16,52.19,52.16,52.19,19951.499118165782,34.408,34.4278,34.408,34.4278,19951.4991
2010-02-01 11:50:00,52.19,52.2,52.17,52.17,17526.455026455023,34.4278,34.4344,34.4146,34.4146,17526.455
2010-02-01 11:55:00,52.17,52.17,52.07,52.08,32297.17813051146,34.4146,34.4146,34.3486,34.3552,32297.1781
2010-02-01 12:00:00,52.07,52.12,52.07,52.1,13117.283950617282,34.3486,34.3816,34.3486,34.3684,13117.284
2010-02-01 12:05:00,52.1,52.15,52.07,52.14,32407.407407407405,34.3684,34.4014,34.3486,34.3948,32407.4074
2010-02-01 12:10:00,52.15,52.17,52.14,52.14,19620.81128747795,34.4014,34.4146,34.3948,34.3948,19620.8113
2010-02-01 12:15:00,52.15,52.15,52.05,52.12,25573.192239858905,34.4014,34.4014,34.3355,34.3816,25573.1922
2010-02-01 12:20:00,52.11,52.19,52.09,52.17,38139.32980599647,34.375,34.4278,34.3618,34.4146,38139.3298
2010-02-01 12:25:00,52.16,52.17,52.16,52.16,14880.95238095238,34.408,34.4146,34.408,34.408,14880.9524
2010-02-01 12:30:00,52.17,52.19,52.16,52.18,25793.65079365079,34.4146,34.4278,34.408,34.4212,25793.6508
2010-02-01 12:35:00,52.19,52.28,52.18,52.27,47729.27689594356,34.4278,34.4872,34.4212,34.4806,47729.2769
2010-02-01 12:40:00,52.26,52.5,52.25,52.5,140432.09876543208,34.474,34.6323,34.4674,34.6323,140432.0988
2010-02-01 12:45:00,52.51,52.55,52.48,52.51,52358.906525573184,34.6389,34.6653,34.6191,34.6389,52358.9065
2010-02-01 12:50:00,52.51,52.57,52.51,52.54,26675.485008818338,34.6389,34.6785,34.6389,34.6587,26675.485
2010-02-01 12:55:00,52.54,52.56,52.53,52.56,8267.195767195766,34.6587,34.6719,34.6521,34.6719,8267.1958
2010-02-01 13:00:00,52.57,52.57,52.46,52.48,17636.68430335097,34.6785,34.6785,34.6059,34.6191,17636.6843
2010-02-01 13:05:00,52.48,52.51,52.47,52.48,21604.938271604937,34.6191,34.6389,34.6125,34.6191,21604.9383
2010-02-01 13:10:00,52.49,52.55,52.48,52.52,16534.391534391532,34.6257,34.6653,34.6191,34.6455,16534.3915
2010-02-01 13:15:00,52.51,52.55,52.47,52.55,11794.53262786596,34.6389,34.6653,34.6125,34.6653,11794.5326
2010-02-01 13:20:00,52.55,52.6,52.53,52.56,21604.938271604937,34.6653,34.6983,34.6521,34.6719,21604.9383
2010-02-01 13:25:00,52.56,52.57,52.47,52.47,14109.347442680775,34.6719,34.6785,34.6125,34.6125,14109.3474
2010-02-01 13:30:00,52.47,52.48,52.38,52.38,17526.455026455023,34.6125,34.6191,34.5531,34.5531,17526.455
2010-02-01 13:35:00,52.39,52.52,52.39,52.51,30092.592592592588,34.5597,34.6455,34.5597,34.6389,30092.5926
2010-02-01 13:40:00,52.51,52.54,52.48,52.49,16093.474426807756,34.6389,34.6587,34.6191,34.6257,16093.4744
2010-02-01 13:45:00,52.49,52.53,52.46,52.51,19290.123456790123,34.6257,34.6521,34.6059,34.6389,19290.1235
2010-02-01 13:50:00,52.51,52.57,52.5,52.55,20061.728395061727,34.6389,34.6785,34.6323,34.6653,20061.7284
2010-02-01 13:55:00,52.55,52.59,52.49,52.51,20502.6455026455,34.6653,34.6917,34.6257,34.6389,20502.6455
2010-02-01 14:00:00,52.51,52.54,52.41,52.41,20723.104056437387,34.6389,34.6587,34.5729,34.5729,20723.1041
2010-02-01 14:05:00,52.41,52.43,52.37,52.43,20943.56261022928,34.5729,34.5861,34.5465,34.5861,20943.5626
2010-02-01 14:10:00,52.43,52.46,52.43,52.46,21494.70899470899,34.5861,34.6059,34.5861,34.6059,21494.709
2010-02-01 14:15:00,52.45,52.6,52.45,52.6,23148.148148148142,34.5993,34.6983,34.5993,34.6983,23148.1481
2010-02-01 14:20:00,52.6,52.63,52.55,52.6,49492.945326278656,34.6983,34.7181,34.6653,34.6983,49492.9453
2010-02-01 14:25:00,52.61,52.62,52.53,52.55,34611.992945326274,34.7049,34.7115,34.6521,34.6653,34611.9929
2010-02-01 14:30:00,52.57,52.64,52.56,52.58,17195.767195767196,34.6785,34.7247,34.6719,34.6851,17195.7672
2010-02-01 14:35:00,52.59,52.63,52.57,52.6,36596.119929453256,34.6917,34.7181,34.6785,34.6983,36596.1199
2010-02-01 14:40:00,52.61,52.64,52.59,52.61,47178.13051146384,34.7049,34.7247,34.6917,34.7049,47178.1305
2010-02-01 14:45:00,52.61,52.71,52.61,52.61,37037.03703703703,34.7049,34.7708,34.7049,34.7049,37037.037
2010-02-01 14:50:00,52.62,52.67,52.6,52.63,53902.11640211639,34.7115,34.7444,34.6983,34.7181,53902.1164
2010-02-01 14:55:00,52.62,52.64,52.55,52.55,34281.305114638446,34.7115,34.7247,34.6653,34.6653,34281.3051
2010-02-01 15:00:00,52.55,52.63,52.4,52.4,116402.1164021164,34.6653,34.7181,34.5663,34.5663,116402.1164
2010-02-01 15:05:00,52.42,52.45,52.26,52.27,81349.20634920635,34.5795,34.5993,34.474,34.4806,81349.2063
2010-02-01 15:10:00,52.27,52.29,52.24,52.25,64704.58553791887,34.4806,34.4938,34.4608,34.4674,64704.5855
2010-02-01 15:15:00,52.24,52.25,52.19,52.25,47839.5061728395,34.4608,34.4674,34.4278,34.4674,47839.5062
2010-02-01 15:20:00,52.25,52.34,52.25,52.32,32297.17813051146,34.4674,34.5268,34.4674,34.5136,32297.1781
2010-02-01 15:25:00,52.32,52.45,52.32,52.45,42658.73015873016,34.5136,34.5993,34.5136,34.5993,42658.7302
2010-02-01 15:30:00,52.45,52.49,52.38,52.39,57649.91181657848,34.5993,34.6257,34.5531,34.5597,57649.9118
2010-02-01 15:35:00,52.38,52.39,52.29,52.3,61177.24867724867,34.5531,34.5597,34.4938,34.5004,61177.2487
2010-02-01 15:40:00,52.3,52.4,52.3,52.35,58311.28747795414,34.5004,34.5663,34.5004,34.5334,58311.2875
2010-02-01 15:45:00,52.35,52.4,52.33,52.36,44422.39858906525,34.5334,34.5663,34.5202,34.5399,44422.3986
2010-02-01 15:50:00,52.36,52.48,52.35,52.47,105930.33509700176,34.5399,34.6191,34.5334,34.6125,105930.3351
2010-02-01 15:55:00,52.47,52.58,52.47,52.57,441027.3368606701,34.6125,34.6851,34.6125,34.6785,441027.3369
2010-02-02 09:30:00,52.51,52.51,52.31,52.35,39021.16402116402,34.6389,34.6389,34.507,34.5334,39021.164
2010-02-02 09:35:00,52.35,52.56,52.33,52.49,22266.3139329806,34.5334,34.6719,34.5202,34.6257,22266.3139
2010-02-02 09:40:00,52.49,52.49,52.3,52.3,20723.104056437387,34.6257,34.6257,34.5004,34.5004,20723.1041
2010-02-02 09:45:00,52.28,52.37,52.05,52.06,105599.64726631391,34.4872,34.5465,34.3355,34.342,105599.6473
2010-02-02 09:50:00,52.06,52.09,51.84,52.02,93474.42680776012,34.342,34.3618,34.1969,34.3157,93474.4268
2010-02-02 09:55:00,52.01,52.45,52.01,52.45,81459.43562610228,34.3091,34.5993,34.3091,34.5993,81459.4356
2010-02-02 10:00:00,52.45,52.57,52.44,52.52,64153.43915343915,34.5993,34.6785,34.5927,34.6455,64153.4392
2010-02-02 10:05:00,52.51,52.58,52.48,52.49,208553.7918871252,34.6389,34.6851,34.6191,34.6257,208553.7919
2010-02-02 10:10:00,52.5,52.5,52.33,52.35,63712.522045855374,34.6323,34.6323,34.5202,34.5334,63712.522
2010-02-02 10:15:00,52.35,52.58,52.35,52.52,30974.426807760137,34.5334,34.6851,34.5334,34.6455,30974.4268
2010-02-02 10:20:00,52.5,52.53,52.36,52.36,21935.626102292765,34.6323,34.6521,34.5399,34.5399,21935.6261
2010-02-02 10:25:00,52.35,52.39,52.33,52.35,15321.869488536153,34.5334,34.5597,34.5202,34.5334,15321.8695
2010-02-02 10:30:00,52.35,52.53,52.35,52.53,48059.96472663139,34.5334,34.6521,34.5334,34.6521,48059.9647
2010-02-02 10:35:00,52.53,52.55,52.43,52.43,50705.46737213403,34.6521,34.6653,34.5861,34.5861,50705.4674
2010-02-02 10:40:00,52.45,52.53,52.36,52.39,24470.89947089947,34.5993,34.6521,34.5399,34.5597,24470.8995
2010-02-02 10:45:00,52.42,52.42,52.32,52.35,12014.991181657848,34.5795,34.5795,34.5136,34.5334,12014.9912
2010-02-02 10:50:00,52.35,52.35,52.3,52.32,66578.48324514991,34.5334,34.5334,34.5004,34.5136,66578.4832
2010-02-02 10:55:00,52.32,52.51,52.32,52.49,47949.735449735446,34.5136,34.6389,34.5136,34.6257,47949.7354
2010-02-02 11:00:00,52.5,52.53,52.47,52.49,14660.493827160491,34.6323,34.6521,34.6125,34.6257,14660.4938
2010-02-02 11:05:00,52.45,52.48,52.38,52.47,72200.17636684302,34.5993,34.6191,34.5531,34.6125,72200.1764
2010-02-02 11:10:00,52.48,52.53,52.47,52.53,21053.79188712522,34.6191,34.6521,34.6125,34.6521,21053.7919
2010-02-02 11:15:00,52.53,52.55,52.51,52.52,72971.78130511464,34.6521,34.6653,34.6389,34.6455,72971.7813
2010-02-02 11:20:00,52.53,52.55,52.51,52.53,65696.64902998235,34.6521,34.6653,34.6389,34.6521,65696.649
2010-02-02 11:25:00,52.53,52.53,52.49,52.49,18408.289241622573,34.6521,34.6521,34.6257,34.6257,18408.2892
2010-02-02 11:30:00,52.49,52.51,52.45,52.45,27006.17283950617,34.6257,34.6389,34.5993,34.5993,27006.1728
2010-02-02 11:35:00,52.44,52.52,52.44,52.5,11904.761904761905,34.5927,34.6455,34.5927,34.6323,11904.7619
2010-02-02 11:40:00,52.5,52.55,52.48,52.51,40784.83245149911,34.6323,34.6653,34.6191,34.6389,40784.8325
2010-02-02 11:45:00,52.49,52.52,52.48,52.51,25132.27513227513,34.6257,34.6455,34.6191,34.6389,25132.2751
2010-02-02 11:50:00,52.51,52.52,52.48,52.51,13558.201058201055,34.6389,34.6455,34.6191,34.6389,13558.2011
2010-02-02 11:55:00,52.51,52.52,52.42,52.51,19620.81128747795,34.6389,34.6455,34.5795,34.6389,19620.8113
2010-02-02 12:00:00,52.52,52.53,52.43,52.49,21053.79188712522,34.6455,34.6521,34.5861,34.6257,21053.7919
2010-02-02 12:05:00,52.49,52.53,52.48,52.53,16313.932980599646,34.6257,34.6521,34.6191,34.6521,16313.933
2010-02-02 12:10:00,52.53,52.53,52.52,52.52,41005.291005291,34.6521,34.6521,34.6455,34.6455,41005.291
2010-02-02 12:15:00,52.53,52.53,52.5,52.53,13337.742504409169,34.6521,34.6521,34.6323,34.6521,13337.7425
2010-02-02 12:20:00,52.52,52.54,52.5,52.53,38690.47619047618,34.6455,34.6587,34.6323,34.6521,38690.4762
2010-02-02 12:25:00,52.53,52.54,52.51,52.53,44753.08641975308,34.6521,34.6587,34.6389,34.6521,44753.0864
2010-02-02 12:30:00,52.52,52.53,52.51,52.53,38580.246913580246,34.6455,34.6521,34.6389,34.6521,38580.2469
2010-02-02 12:35:00,52.52,52.54,52.52,52.53,73633.15696649029,34.6455,34.6587,34.6455,34.6521,73633.157
2010-02-02 12:40:00,52.53,52.54,52.5,52.53,46626.98412698412,34.6521,34.6587,34.6323,34.6521,46626.9841
2010-02-02 12:45:00,52.52,52.54,52.51,52.54,41556.43738977072,34.6455,34.6587,34.6389,34.6587,41556.4374
2010-02-02 12:50:00,52.54,52.54,52.52,52.54,26124.338624338623,34.6587,34.6587,34.6455,34.6587,26124.3386
2010-02-02 12:55:00,52.54,52.54,52.5,52.52,20723.104056437387,34.6587,34.6587,34.6323,34.6455,20723.1041
2010-02-02 13:00:00,52.53,52.54,52.47,52.48,21494.70899470899,34.6521,34.6587,34.6125,34.6191,21494.709
2010-02-02 13:05:00,52.48,52.49,52.47,52.47,4629.629629629629,34.6191,34.6257,34.6125,34.6125,4629.6296
2010-02-02 13:10:00,52.47,52.51,52.47,52.49,12566.137566137564,34.6125,34.6389,34.6125,34.6257,12566.1376
2010-02-02 13:15:00,52.48,52.49,52.46,52.48,18628.74779541446,34.6191,34.6257,34.6059,34.6191,18628.7478
2010-02-02 13:20:00,52.48,52.53,52.48,52.48,25793.65079365079,34.6191,34.6521,34.6191,34.6191,25793.6508
2010-02-02 13:25:00,52.48,52.51,52.46,52.46,20171.95767195767,34.6191,34.6389,34.6059,34.6059,20171.9577
2010-02-02 13:30:00,52.47,52.49,52.47,52.48,12676.366843033507,34.6125,34.6257,34.6125,34.6191,12676.3668
2010-02-02 13:35:00,52.48,52.52,52.47,52.48,38029.10052910053,34.6191,34.6455,34.6125,34.6191,38029.1005
2010-02-02 13:40:00,52.5,52.52,52.46,52.49,65035.27336860669,34.6323,34.6455,34.6059,34.6257,65035.2734
2010-02-02 13:45:00,52.49,52.57,52.48,52.56,89616.40211640211,34.6257,34.6785,34.6191,34.6719,89616.4021
2010-02-02 13:50:00,52.56,52.7,52.56,52.7,92041.44620811286,34.6719,34.7642,34.6719,34.7642,92041.4462
2010-02-02 13:55:00,52.71,52.71,52.64,52.67,22486.772486772483,34.7708,34.7708,34.7247,34.7444,22486.7725
2010-02-02 14:00:00,52.67,52.67,52.63,52.65,9589.947089947089,34.7444,34.7444,34.7181,34.7313,9589.9471
2010-02-02 14:05:00,52.64,52.67,52.61,52.65,9589.947089947089,34.7247,34.7444,34.7049,34.7313,9589.9471
2010-02-02 14:10:00,52.67,52.67,52.64,52.64,7275.132275132274,34.7444,34.7444,34.7247,34.7247,7275.1323
2010-02-02 14:15:00,52.63,52.64,52.55,52.61,31966.49029982363,34.7181,34.7247,34.6653,34.7049,31966.4903
2010-02-02 14:20:00,52.61,52.67,52.61,52.67,8708.112874779541,34.7049,34.7444,34.7049,34.7444,8708.1129
2010-02-02 14:25:00,52.67,52.67,52.64,52.65,12786.596119929452,34.7444,34.7444,34.7247,34.7313,12786.5961
2010-02-02 14:30:00,52.65,52.71,52.65,52.68,32297.17813051146,34.7313,34.7708,34.7313,34.751,32297.1781
2010-02-02 14:35:00,52.7,52.76,52.66,52.76,23037.9188712522,34.7642,34.8038,34.7378,34.8038,23037.9189
2010-02-02 14:40:00,52.75,52.78,52.71,52.72,19731.040564373896,34.7972,34.817,34.7708,34.7774,19731.0406
2010-02-02 14:45:00,52.72,52.74,52.65,52.67,26675.485008818338,34.7774,34.7906,34.7313,34.7444,26675.485
2010-02-02 14:50:00,52.65,52.74,52.64,52.7,10471.781305114637,34.7313,34.7906,34.7247,34.7642,10471.7813
2010-02-02 14:55:00,52.7,52.73,52.68,52.73,30974.426807760137,34.7642,34.784,34.751,34.784,30974.4268
2010-02-02 15:00:00,52.73,52.73,52.64,52.65,43650.79365079365,34.784,34.784,34.7247,34.7313,43650.7937
2010-02-02 15:05:00,52.65,52.7,52.64,52.7,11684.303350970016,34.7313,34.7642,34.7247,34.7642,11684.3034
2010-02-02 15:10:00,52.71,52.76,52.7,52.74,33068.783068783065,34.7708,34.8038,34.7642,34.7906,33068.7831
2010-02-02 15:15:00,52.74,52.75,52.72,52.75,43430.33509700176,34.7906,34.7972,34.7774,34.7972,43430.3351
2010-02-02 15:20:00,52.75,52.77,52.73,52.75,25903.880070546733,34.7972,34.8104,34.784,34.7972,25903.8801
2010-02-02 15:25:00,52.75,52.75,52.69,52.73,19290.123456790123,34.7972,34.7972,34.7576,34.784,19290.1235
2010-02-02 15:30:00,52.74,52.75,52.69,52.72,27557.319223985887,34.7906,34.7972,34.7576,34.7774,27557.3192
2010-02-02 15:35:00,52.72,52.76,52.7,52.76,34832.451499118164,34.7774,34.8038,34.7642,34.8038,34832.4515
2010-02-02 15:40:00,52.76,52.79,52.68,52.71,50264.55026455026,34.8038,34.8236,34.751,34.7708,50264.5503
2010-02-02 15:45:00,52.71,52.72,52.66,52.71,33068.783068783065,34.7708,34.7774,34.7378,34.7708,33068.7831
2010-02-02 15:50:00,52.7,52.79,52.69,52.79,47619.04761904761,34.7642,34.8236,34.7576,34.8236,47619.0476
2010-02-02 15:55:00,52.78,52.8,52.73,52.76,93033.50970017636,34.817,34.8302,34.784,34.8038,93033.5097
2010-02-03 09:30:00,52.48,52.75,52.41,52.45,44201.940035273365,34.6191,34.7972,34.5729,34.5993,44201.94
2010-02-03 09:35:00,52.45,52.7,52.45,52.69,16865.079365079364,34.5993,34.7642,34.5993,34.7576,16865.0794
2010-02-03 09:40:00,52.7,52.8,52.59,52.74,29100.529100529096,34.7642,34.8302,34.6917,34.7906,29100.5291
2010-02-03 09:45:00,52.73,52.94,52.73,52.77,43761.02292768959,34.784,34.9226,34.784,34.8104,43761.0229
2010-02-03 09:50:00,52.79,52.83,52.73,52.75,13668.430335097,34.8236,34.85,34.784,34.7972,13668.4303
2010-02-03 09:55:00,52.74,52.86,52.74,52.84,22045.85537918871,34.7906,34.8698,34.7906,34.8566,22045.8554
2010-02-03 10:00:00,52.83,52.83,52.68,52.78,20943.56261022928,34.85,34.85,34.751,34.817,20943.5626
2010-02-03 10:05:00,52.77,52.97,52.77,52.97,26785.714285714283,34.8104,34.9423,34.8104,34.9423,26785.7143
2010-02-03 10:10:00,52.97,53.1,52.89,53.1,51587.30158730158,34.9423,35.0281,34.8896,35.0281,51587.3016
2010-02-03 10:15:00,53.1,53.15,53.0,53.07,54232.80423280423,35.0281,35.0611,34.9621,35.0083,54232.8042
2010-02-03 10:20:00,53.08,53.13,53.04,53.11,48831.56966490299,35.0149,35.0479,34.9885,35.0347,48831.5697
2010-02-03 10:25:00,53.11,53.11,52.92,52.92,57098.76543209876,35.0347,35.0347,34.9094,34.9094,57098.7654
2010-02-03 10:30:00,52.93,53.04,52.89,52.9,21604.938271604937,34.916,34.9885,34.8896,34.8962,21604.9383
2010-02-03 10:35:00,52.92,53.04,52.87,53.04,21825.396825396823,34.9094,34.9885,34.8764,34.9885,21825.3968
2010-02-03 10:40:00,53.03,53.11,53.01,53.11,17085.53791887125,34.9819,35.0347,34.9687,35.0347,17085.5379
2010-02-03 10:45:00,53.1,53.15,53.03,53.13,24140.21164021164,35.0281,35.0611,34.9819,35.0479,24140.2116
2010-02-03 10:50:00,53.13,53.17,53.09,53.13,17746.91358024691,35.0479,35.0743,35.0215,35.0479,17746.9136
2010-02-03 10:55:00,53.13,53.19,53.13,53.14,16754.85008818342,35.0479,35.0875,35.0479,35.0545,16754.8501
2010-02-03 11:00:00,53.14,53.14,53.0,53.01,18628.74779541446,35.0545,35.0545,34.9621,34.9687,18628.7478
2010-02-03 11:05:00,53.0,53.13,52.99,53.11,24581.12874779541,34.9621,35.0479,34.9555,35.0347,24581.1287
2010-02-03 11:10:00,53.11,53.12,53.1,53.11,2425.044091710758,35.0347,35.0413,35.0281,35.0347,2425.0441
2010-02-03 11:15:00,53.13,53.13,53.03,53.06,23478.835978835978,35.0479,35.0479,34.9819,35.0017,23478.836
2010-02-03 11:20:00,53.06,53.07,52.94,52.94,19290.123456790123,35.0017,35.0083,34.9226,34.9226,19290.1235
2010-02-03 11:25:00,52.93,52.93,52.79,52.85,20502.6455026455,34.916,34.916,34.8236,34.8632,20502.6455
2010-02-03 11:30:00,52.87,52.92,52.86,52.89,11794.53262786596,34.8764,34.9094,34.8698,34.8896,11794.5326
2010-02-03 11:35:00,52.89,52.9,52.76,52.8,26124.338624338623,34.8896,34.8962,34.8038,34.8302,26124.3386
2010-02-03 11:40:00,52.81,52.81,52.74,52.8,15652.557319223984,34.8368,34.8368,34.7906,34.8302,15652.5573
2010-02-03 11:45:00,52.8,52.82,52.79,52.81,9149.029982363314,34.8302,34.8434,34.8236,34.8368,9149.03
2010-02-03 11:50:00,52.8,52.81,52.66,52.74,14770.723104056437,34.8302,34.8368,34.7378,34.7906,14770.7231
2010-02-03 11:55:00,52.74,52.74,52.57,52.57,21053.79188712522,34.7906,34.7906,34.6785,34.6785,21053.7919
2010-02-03 12:00:00,52.56,52.68,52.54,52.65,14329.805996472662,34.6719,34.751,34.6587,34.7313,14329.806
2010-02-03 12:05:00,52.64,52.67,52.55,52.66,10251.32275132275,34.7247,34.7444,34.6653,34.7378,10251.3228
2010-02-03 12:10:00,52.66,52.75,52.66,52.74,13117.283950617282,34.7378,34.7972,34.7378,34.7906,13117.284
2010-02-03 12:15:00,52.75,52.76,52.68,52.71,12125.220458553791,34.7972,34.8038,34.751,34.7708,12125.2205
2010-02-03 12:20:00,52.72,52.72,52.56,52.61,9920.63492063492,34.7774,34.7774,34.6719,34.7049,9920.6349
2010-02-03 12:25:00,52.6,52.61,52.55,52.57,11353.615520282186,34.6983,34.7049,34.6653,34.6785,11353.6155
2010-02-03 12:30:00,52.6,52.72,52.6,52.72,13888.888888888889,34.6983,34.7774,34.6983,34.7774,13888.8889
2010-02-03 12:35:00,52.73,52.77,52.72,52.76,7385.361552028218,34.784,34.8104,34.7774,34.8038,7385.3616
2010-02-03 12:40:00,52.76,52.84,52.74,52.79,24360.670194003524,34.8038,34.8566,34.7906,34.8236,24360.6702
2010-02-03 12:45:00,52.79,52.81,52.67,52.81,20061.728395061727,34.8236,34.8368,34.7444,34.8368,20061.7284
2010-02-03 12:50:00,52.81,52.86,52.77,52.82,17416.225749559082,34.8368,34.8698,34.8104,34.8434,17416.2257
2010-02-03 12:55:00,52.82,52.86,52.78,52.79,18077.60141093474,34.8434,34.8698,34.817,34.8236,18077.6014
2010-02-03 13:00:00,52.79,52.89,52.79,52.88,15321.869488536153,34.8236,34.8896,34.8236,34.883,15321.8695
2010-02-03 13:05:00,52.89,53.05,52.87,53.04,14770.723104056437,34.8896,34.9951,34.8764,34.9885,14770.7231
2010-02-03 13:10:00,53.04,53.05,52.9,52.9,19841.26984126984,34.9885,34.9951,34.8962,34.8962,19841.2698
2010-02-03 13:15:00,52.9,52.94,52.89,52.94,21053.79188712522,34.8962,34.9226,34.8896,34.9226,21053.7919
2010-02-03 13:20:00,52.94,53.01,52.94,53.01,23699.294532627864,34.9226,34.9687,34.9226,34.9687,23699.2945
2010-02-03 13:25:00,53.0,53.08,53.0,53.03,19620.81128747795,34.9621,35.0149,34.9621,34.9819,19620.8113
2010-02-03 13:30:00,53.03,53.09,53.03,53.07,6062.610229276896,34.9819,35.0215,34.9819,35.0083,6062.6102
2010-02-03 13:35:00,53.08,53.15,53.04,53.07,24360.670194003524,35.0149,35.0611,34.9885,35.0083,24360.6702
2010-02-03 13:40:00,53.08,53.19,53.07,53.19,22817.460317460314,35.0149,35.0875,35.0083,35.0875,22817.4603
2010-02-03 13:45:00,53.19,53.19,53.08,53.1,34501.76366843033,35.0875,35.0875,35.0149,35.0281,34501.7637
2010-02-03 13:50:00,53.1,53.11,52.94,52.97,70105.8201058201,35.0281,35.0347,34.9226,34.9423,70105.8201
2010-02-03 13:55:00,52.98,53.02,52.88,52.94,30643.738977072306,34.9489,34.9753,34.883,34.9226,30643.739
2010-02-03 14:00:00,52.95,52.95,52.82,52.88,27006.17283950617,34.9291,34.9291,34.8434,34.883,27006.1728
2010-02-03 14:05:00,52.88,52.95,52.86,52.94,16975.308641975305,34.883,34.9291,34.8698,34.9226,16975.3086
2010-02-03 14:10:00,52.94,53.02,52.91,52.99,18628.74779541446,34.9226,34.9753,34.9028,34.9555,18628.7478
2010-02-03 14:15:00,52.99,53.06,52.99,53.05,27557.319223985887,34.9555,35.0017,34.9555,34.9951,27557.3192
2010-02-03 14:20:00,53.05,53.1,53.02,53.08,41115.52028218695,34.9951,35.0281,34.9753,35.0149,41115.5203
2010-02-03 14:25:00,53.08,53.11,53.04,53.09,29761.90476190476,35.0149,35.0347,34.9885,35.0215,29761.9048
2010-02-03 14:30:00,53.1,53.18,53.07,53.17,26344.79717813051,35.0281,35.0809,35.0083,35.0743,26344.7972
2010-02-03 14:35:00,53.16,53.16,53.07,53.13,18849.206349206343,35.0677,35.0677,35.0083,35.0479,18849.2063
2010-02-03 14:40:00,53.13,53.13,53.0,53.09,30423.28042328042,35.0479,35.0479,34.9621,35.0215,30423.2804
2010-02-03 14:45:00,53.1,53.15,53.09,53.11,21494.70899470899,35.0281,35.0611,35.0215,35.0347,21494.709
2010-02-03 14:50:00,53.1,53.13,53.02,53.13,31525.57319223985,35.0281,35.0479,34.9753,35.0479,31525.5732
2010-02-03 14:55:00,53.13,53.25,53.13,53.24,33509.70017636684,35.0479,35.127,35.0479,35.1205,33509.7002
2010-02-03 15:00:00,53.23,53.23,53.16,53.23,27226.631393298056,35.1139,35.1139,35.0677,35.1139,27226.6314
2010-02-03 15:05:00,53.23,53.24,53.12,53.13,29541.44620811288,35.1139,35.1205,35.0413,35.0479,29541.4462
2010-02-03 15:10:00,53.12,53.12,53.03,53.08,49162.25749559082,35.0413,35.0413,34.9819,35.0149,49162.2575
2010-02-03 15:15:00,53.08,53.13,53.08,53.12,18959.43562610229,35.0149,35.0479,35.0149,35.0413,18959.4356
2010-02-03 15:20:00,53.12,53.13,53.04,53.07,26675.485008818338,35.0413,35.0479,34.9885,35.0083,26675.485
2010-02-03 15:25:00,53.08,53.14,53.05,53.12,29320.987654320983,35.0149,35.0545,34.9951,35.0413,29320.9877
2010-02-03 15:30:00,53.12,53.19,53.11,53.15,32407.407407407405,35.0413,35.0875,35.0347,35.0611,32407.4074
2010-02-03 15:35:00,53.15,53.17,53.14,53.16,17085.53791887125,35.0611,35.0743,35.0545,35.0677,17085.5379
2010-02-03 15:40:00,53.17,53.3,53.16,53.2,73412.6984126984,35.0743,35.16,35.0677,35.0941,73412.6984
2010-02-03 15:45:00,53.21,53.26,53.16,53.18,52469.13580246913,35.1007,35.1336,35.0677,35.0809,52469.1358
2010-02-03 15:50:00,53.18,53.19,53.1,53.13,67901.23456790122,35.0809,35.0875,35.0281,35.0479,67901.2346
2010-02-03 15:55:00,53.13,53.13,53.07,53.08,73082.01058201057,35.0479,35.0479,35.0083,35.0149,73082.0106
2010-02-04 09:30:00,52.74,52.74,52.35,52.37,76058.20105820106,34.7906,34.7906,34.5334,34.5465,76058.2011
2010-02-04 09:35:00,52.36,52.38,51.96,52.02,97442.6807760141,34.5399,34.5531,34.2761,34.3157,97442.6808
2010-02-04 09:40:00,52.01,52.03,51.64,51.69,79365.07936507935,34.3091,34.3223,34.065,34.098,79365.0794
2010-02-04 09:45:00,51.7,52.0,51.58,52.0,68011.46384479717,34.1046,34.3025,34.0254,34.3025,68011.4638
2010-02-04 09:50:00,52.02,52.26,51.93,52.26,63051.14638447971,34.3157,34.474,34.2563,34.474,63051.1464
2010-02-04 09:55:00,52.26,52.53,52.25,52.51,71538.80070546737,34.474,34.6521,34.4674,34.6389,71538.8007
2010-02-04 10:00:00,52.53,52.59,52.42,52.44,58862.433862433856,34.6521,34.6917,34.5795,34.5927,58862.4339
2010-02-04 10:05:00,52.46,52.69,52.45,52.64,62169.312169312165,34.6059,34.7576,34.5993,34.7247,62169.3122
2010-02-04 10:10:00,52.61,52.65,52.48,52.6,82010.582010582,34.7049,34.7313,34.6191,34.6983,82010.582
2010-02-04 10:15:00,52.6,52.81,52.58,52.7,54894.17989417989,34.6983,34.8368,34.6851,34.7642,54894.1799
2010-02-04 10:20:00,52.7,52.84,52.69,52.81,90388.00705467373,34.7642,34.8566,34.7576,34.8368,90388.0071
2010-02-04 10:25:00,52.81,52.82,52.67,52.74,121913.58024691357,34.8368,34.8434,34.7444,34.7906,121913.5802
2010-02-04 10:30:00,52.76,52.92,52.59,52.7,93474.42680776012,34.8038,34.9094,34.6917,34.7642,93474.4268
2010-02-04 10:35:00,52.69,52.85,52.67,52.7,103835.97883597882,34.7576,34.8632,34.7444,34.7642,103835.9788
2010-02-04 10:40:00,52.7,52.84,52.66,52.68,89175.48500881833,34.7642,34.8566,34.7378,34.751,89175.485
2010-02-04 10:45:00,52.7,52.8,52.66,52.77,62830.68783068782,34.7642,34.8302,34.7378,34.8104,62830.6878
2010-02-04 10:50:00,52.76,52.79,52.67,52.76,136243.38624338622,34.8038,34.8236,34.7444,34.8038,136243.3862
2010-02-04 10:55:00,52.75,52.75,52.65,52.72,75507.05467372133,34.7972,34.7972,34.7313,34.7774,75507.0547
2010-02-04 11:00:00,52.72,52.82,52.66,52.8,46186.06701940035,34.7774,34.8434,34.7378,34.8302,46186.067
2010-02-04 11:05:00,52.81,53.09,52.81,53.07,56988.53615520282,34.8368,35.0215,34.8368,35.0083,56988.5362
2010-02-04 11:10:00,53.07,53.1,52.98,53.01,98104.05643738977,35.0083,35.0281,34.9489,34.9687,98104.0564
2010-02-04 11:15:00,53.02,53.16,52.97,53.07,66358.02469135802,34.9753,35.0677,34.9423,35.0083,66358.0247
2010-02-04 11:20:00,53.07,53.3,53.03,53.3,166005.291005291,35.0083,35.16,34.9819,35.16,166005.291
2010-02-04 11:25:00,53.3,53.32,53.23,53.3,57870.370370370365,35.16,35.1732,35.1139,35.16,57870.3704
2010-02-04 11:30:00,53.29,53.92,53.25,53.91,259920.63492063488,35.1534,35.569,35.127,35.5624,259920.6349
2010-02-04 11:35:00,53.91,54.57,53.88,54.48,515101.4109347442,35.5624,35.9978,35.5426,35.9384,515101.4109
2010-02-04 11:40:00,54.47,54.79,54.32,54.34,297949.7354497354,35.9318,36.1429,35.8329,35.8461,297949.7354
2010-02-04 11:45:00,54.34,54.51,54.12,54.31,200947.9717813051,35.8461,35.9582,35.701,35.8263,200947.9718
2010-02-04 11:50:00,54.3,54.39,54.11,54.25,154210.75837742502,35.8197,35.8791,35.6944,35.7867,154210.7584
2010-02-04 11:55:00,54.21,54.25,53.9,53.91,77821.86948853615,35.7603,35.7867,35.5558,35.5624,77821.8695
2010-02-04 12:00:00,53.91,53.98,53.78,53.98,68342.151675485,35.5624,35.6086,35.4767,35.6086,68342.1517
2010-02-04 12:05:00,54.01,54.1,53.68,53.73,115850.97001763668,35.6284,35.6878,35.4107,35.4437,115850.97
2010-02-04 12:10:00,53.73,53.76,53.48,53.48,111000.88183421516,35.4437,35.4635,35.2788,35.2788,111000.8818
2010-02-04 12:15:00,53.48,53.5,53.26,53.3,81349.20634920635,35.2788,35.292,35.1336,35.16,81349.2063
2010-02-04 12:20:00,53.33,53.6,53.27,53.43,86419.75308641975,35.1798,35.3579,35.1402,35.2458,86419.7531
2010-02-04 12:25:00,53.43,53.56,53.37,53.56,85427.68959435626,35.2458,35.3315,35.2062,35.3315,85427.6896
2010-02-04 12:30:00,53.56,53.57,53.46,53.51,61067.01940035273,35.3315,35.3381,35.2656,35.2986,61067.0194
2010-02-04 12:35:00,53.51,53.52,53.38,53.41,37037.03703703703,35.2986,35.3052,35.2128,35.2326,37037.037
2010-02-04 12:40:00,53.42,53.42,53.16,53.3,61067.01940035273,35.2392,35.2392,35.0677,35.16,61067.0194
2010-02-04 12:45:00,53.29,53.31,53.11,53.11,22597.001763668428,35.1534,35.1666,35.0347,35.0347,22597.0018
2010-02-04 12:50:00,53.13,53.22,53.02,53.06,51587.30158730158,35.0479,35.1073,34.9753,35.0017,51587.3016
2010-02-04 12:55:00,53.07,53.11,53.01,53.05,77821.86948853615,35.0083,35.0347,34.9687,34.9951,77821.8695
2010-02-04 13:00:00,53.05,53.09,53.0,53.04,28549.38271604938,34.9951,35.0215,34.9621,34.9885,28549.3827
2010-02-04 13:05:00,53.05,53.11,52.94,52.99,38910.93474426808,34.9951,35.0347,34.9226,34.9555,38910.9347
2010-02-04 13:10:00,52.99,53.01,52.92,52.96,33509.70017636684,34.9555,34.9687,34.9094,34.9357,33509.7002
2010-02-04 13:15:00,52.97,52.99,52.9,52.95,78924.16225749558,34.9423,34.9555,34.8962,34.9291,78924.1623
2010-02-04 13:20:00,52.95,53.03,52.85,53.03,79695.76719576718,34.9291,34.9819,34.8632,34.9819,79695.7672
2010-02-04 13:25:00,53.02,53.03,52.82,52.82,52689.59435626102,34.9753,34.9819,34.8434,34.8434,52689.5944
2010-02-04 13:30:00,52.83,52.9,52.77,52.89,61067.01940035273,34.85,34.8962,34.8104,34.8896,61067.0194
2010-02-04 13:35:00,52.88,52.98,52.87,52.94,46075.8377425044,34.883,34.9489,34.8764,34.9226,46075.8377
2010-02-04 13:40:00,52.94,53.07,52.79,52.79,46626.98412698412,34.9226,35.0083,34.8236,34.8236,46626.9841
2010-02-04 13:45:00,52.78,52.89,52.71,52.88,34501.76366843033,34.817,34.8896,34.7708,34.883,34501.7637
2010-02-04 13:50:00,52.88,52.9,52.7,52.72,33068.783068783065,34.883,34.8962,34.7642,34.7774,33068.7831
2010-02-04 13:55:00,52.72,52.78,52.68,52.74,29431.216931216928,34.7774,34.817,34.751,34.7906,29431.2169
2010-02-04 14:00:00,52.74,52.92,52.72,52.85,38470.0176366843,34.7906,34.9094,34.7774,34.8632,38470.0176
2010-02-04 14:05:00,52.85,52.87,52.74,52.74,30753.96825396825,34.8632,34.8764,34.7906,34.7906,30753.9683
2010-02-04 14:10:00,52.74,52.84,52.73,52.73,33950.61728395061,34.7906,34.8566,34.784,34.784,33950.6173
2010-02-04 14:15:00,52.72,52.87,52.66,52.8,44312.16931216931,34.7774,34.8764,34.7378,34.8302,44312.1693
2010-02-04 14:20:00,52.8,52.92,52.77,52.84,31194.885361552024,34.8302,34.9094,34.8104,34.8566,31194.8854
2010-02-04 14:25:00,52.84,52.9,52.84,52.89,42217.81305114638,34.8566,34.8962,34.8566,34.8896,42217.8131
2010-02-04 14:30:00,52.89,52.97,52.84,52.95,76940.0352733686,34.8896,34.9423,34.8566,34.9291,76940.0353
2010-02-04 14:35:00,52.95,53.01,52.94,52.95,82010.582010582,34.9291,34.9687,34.9226,34.9291,82010.582
2010-02-04 14:40:00,52.96,53.12,52.88,52.91,50485.00881834215,34.9357,35.0413,34.883,34.9028,50485.0088
2010-02-04 14:45:00,52.91,52.93,52.83,52.88,31084.65608465608,34.9028,34.916,34.85,34.883,31084.6561
2010-02-04 14:50:00,52.87,52.93,52.84,52.88,80357.14285714286,34.8764,34.916,34.8566,34.883,80357.1429
2010-02-04 14:55:00,52.87,52.95,52.86,52.89,25573.192239858905,34.8764,34.9291,34.8698,34.8896,25573.1922
2010-02-04 15:00:00,52.89,52.99,52.85,52.85,44863.31569664903,34.8896,34.9555,34.8632,34.8632,44863.3157
2010-02-04 15:05:00,52.85,52.89,52.8,52.81,34832.451499118164,34.8632,34.8896,34.8302,34.8368,34832.4515
2010-02-04 15:10:00,52.8,52.89,52.78,52.84,39021.16402116402,34.8302,34.8896,34.817,34.8566,39021.164
2010-02-04 15:15:00,52.84,52.89,52.73,52.8,44201.940035273365,34.8566,34.8896,34.784,34.8302,44201.94
2010-02-04 15:20:00,52.79,52.86,52.66,52.74,68011.46384479717,34.8236,34.8698,34.7378,34.7906,68011.4638
2010-02-04 15:25:00,52.74,52.78,52.65,52.69,31084.65608465608,34.7906,34.817,34.7313,34.7576,31084.6561
2010-02-04 15:30:00,52.68,52.8,52.64,52.73,38029.10052910053,34.751,34.8302,34.7247,34.784,38029.1005
2010-02-04 15:35:00,52.73,52.74,52.58,52.64,72641.0934744268,34.784,34.7906,34.6851,34.7247,72641.0935
2010-02-04 15:40:00,52.65,52.71,52.6,52.69,58862.433862433856,34.7313,34.7708,34.6983,34.7576,58862.4339
2010-02-04 15:45:00,52.7,52.7,52.55,52.63,72971.78130511464,34.7642,34.7642,34.6653,34.7181,72971.7813
2010-02-04 15:50:00,52.64,52.67,52.62,52.64,66027.33686067018,34.7247,34.7444,34.7115,34.7247,66027.3369
2010-02-04 15:55:00,52.64,52.65,52.46,52.55,122574.95590828922,34.7247,34.7313,34.6059,34.6653,122574.9559
2010-02-05 09:30:00,52.86,53.07,52.57,52.74,50925.92592592592,34.8698,35.0083,34.6785,34.7906,50925.9259
2010-02-05 09:35:00,52.76,52.76,52.09,52.34,55886.24338624338,34.8038,34.8038,34.3618,34.5268,55886.2434
2010-02-05 09:40:00,52.33,52.5,52.19,52.35,28218.69488536155,34.5202,34.6323,34.4278,34.5334,28218.6949
2010-02-05 09:45:00,52.29,52.4,51.89,51.91,59413.58024691357,34.4938,34.5663,34.2299,34.2431,59413.5802
2010-02-05 09:50:00,51.93,52.1,51.92,51.93,41666.66666666666,34.2563,34.3684,34.2497,34.2563,41666.6667
2010-02-05 09:55:00,51.92,52.09,51.85,51.99,37588.18342151675,34.2497,34.3618,34.2035,34.2959,37588.1834
2010-02-05 10:00:00,51.99,52.23,51.99,52.18,38910.93474426808,34.2959,34.4542,34.2959,34.4212,38910.9347
2010-02-05 10:05:00,52.18,52.2,52.05,52.16,48059.96472663139,34.4212,34.4344,34.3355,34.408,48059.9647
2010-02-05 10:10:00,52.16,52.25,52.03,52.05,33730.15873015873,34.408,34.4674,34.3223,34.3355,33730.1587
2010-02-05 10:15:00,52.03,52.05,51.8,51.8,82451.49911816578,34.3223,34.3355,34.1705,34.1705,82451.4991
2010-02-05 10:20:00,51.81,52.25,51.79,52.24,30313.05114638448,34.1771,34.4674,34.1639,34.4608,30313.0511
2010-02-05 10:25:00,52.25,52.33,52.06,52.08,76609.34744268077,34.4674,34.5202,34.342,34.3552,76609.3474
2010-02-05 10:30:00,52.09,52.31,52.07,52.3,46296.29629629629,34.3618,34.507,34.3486,34.5004,46296.2963
2010-02-05 10:35:00,52.3,52.3,51.91,51.93,53902.11640211639,34.5004,34.5004,34.2431,34.2563,53902.1164
2010-02-05 10:40:00,51.93,52.11,51.91,52.03,43430.33509700176,34.2563,34.375,34.2431,34.3223,43430.3351
2010-02-05 10:45:00,52.02,52.06,51.96,51.98,38910.93474426808,34.3157,34.342,34.2761,34.2893,38910.9347
2010-02-05 10:50:00,51.96,52.11,51.86,51.86,36044.97354497354,34.2761,34.375,34.2101,34.2101,36044.9735
2010-02-05 10:55:00,51.86,52.11,51.86,51.97,37257.49559082892,34.2101,34.375,34.2101,34.2827,37257.4956
2010-02-05 11:00:00,52.0,52.09,51.92,51.92,32738.09523809524,34.3025,34.3618,34.2497,34.2497,32738.0952
2010-02-05 11:05:00,51.93,51.98,51.88,51.96,24250.440917107582,34.2563,34.2893,34.2233,34.2761,24250.4409
2010-02-05 11:10:00,51.96,52.06,51.93,51.96,27667.548500881832,34.2761,34.342,34.2563,34.2761,27667.5485
2010-02-05 11:15:00,51.96,51.96,51.88,51.93,46075.8377425044,34.2761,34.2761,34.2233,34.2563,46075.8377
2010-02-05 11:20:00,51.95,51.95,51.81,51.86,30423.28042328042,34.2695,34.2695,34.1771,34.2101,30423.2804
2010-02-05 11:25:00,51.87,51.96,51.84,51.85,30202.821869488533,34.2167,34.2761,34.1969,34.2035,30202.8219
2010-02-05 11:30:00,51.83,51.96,51.8,51.82,39131.39329805997,34.1903,34.2761,34.1705,34.1837,39131.3933
2010-02-05 11:35:00,51.82,51.92,51.78,51.85,40784.83245149911,34.1837,34.2497,34.1573,34.2035,40784.8325
2010-02-05 11:40:00,51.85,52.02,51.82,52.01,25132.27513227513,34.2035,34.3157,34.1837,34.3091,25132.2751
2010-02-05 11:45:00,52.02,52.09,51.91,52.07,39131.39329805997,34.3157,34.3618,34.2431,34.3486,39131.3933
2010-02-05 11:50:00,52.09,52.12,52.05,52.05,37588.18342151675,34.3618,34.3816,34.3355,34.3355,37588.1834
2010-02-05 11:55:00,52.06,52.12,52.04,52.06,13668.430335097,34.342,34.3816,34.3289,34.342,13668.4303
2010-02-05 12:00:00,52.06,52.16,52.06,52.13,31856.261022927687,34.342,34.408,34.342,34.3882,31856.261
2010-02-05 12:05:00,52.15,52.22,52.12,52.17,26785.714285714283,34.4014,34.4476,34.3816,34.4146,26785.7143
2010-02-05 12:10:00,52.18,52.2,52.07,52.11,21164.02116402116,34.4212,34.4344,34.3486,34.375,21164.0212
2010-02-05 12:15:00,52.11,52.2,52.1,52.17,16203.703703703704,34.375,34.4344,34.3684,34.4146,16203.7037
2010-02-05 12:20:00,52.18,52.18,52.05,52.07,28108.465608465605,34.4212,34.4212,34.3355,34.3486,28108.4656
2010-02-05 12:25:00,52.07,52.11,51.99,52.01,25022.045855379187,34.3486,34.375,34.2959,34.3091,25022.0459
2010-02-05 12:30:00,52.01,52.04,51.87,51.88,28880.07054673721,34.3091,34.3289,34.2167,34.2233,28880.0705
2010-02-05 12:35:00,51.9,52.02,51.87,51.88,23478.835978835978,34.2365,34.3157,34.2167,34.2233,23478.836
2010-02-05 12:40:00,51.89,51.97,51.8,51.97,29100.529100529096,34.2299,34.2827,34.1705,34.2827,29100.5291
2010-02-05 12:45:00,51.96,52.03,51.95,52.01,22597.001763668428,34.2761,34.3223,34.2695,34.3091,22597.0018
2010-02-05 12:50:00,52.02,52.05,51.84,51.9,22045.85537918871,34.3157,34.3355,34.1969,34.2365,22045.8554
2010-02-05 12:55:00,51.9,52.03,51.87,52.03,21494.70899470899,34.2365,34.3223,34.2167,34.3223,21494.709
2010-02-05 13:00:00,52.03,52.1,51.97,52.1,16975.308641975305,34.3223,34.3684,34.2827,34.3684,16975.3086
2010-02-05 13:05:00,52.1,52.11,51.9,51.9,17857.142857142855,34.3684,34.375,34.2365,34.2365,17857.1429
2010-02-05 13:10:00,51.9,51.98,51.85,51.98,14329.805996472662,34.2365,34.2893,34.2035,34.2893,14329.806
2010-02-05 13:15:00,51.99,52.06,51.97,52.0,15542.32804232804,34.2959,34.342,34.2827,34.3025,15542.328
2010-02-05 13:20:00,51.99,52.0,51.83,51.86,24250.440917107582,34.2959,34.3025,34.1903,34.2101,24250.4409
2010-02-05 13:25:00,51.9,51.92,51.79,51.89,15101.410934744266,34.2365,34.2497,34.1639,34.2299,15101.4109
2010-02-05 13:30:00,51.89,51.95,51.77,51.82,12786.596119929452,34.2299,34.2695,34.1507,34.1837,12786.5961
2010-02-05 13:35:00,51.83,51.83,51.66,51.7,28218.69488536155,34.1903,34.1903,34.0782,34.1046,28218.6949
2010-02-05 13:40:00,51.72,51.74,51.55,51.63,26234.567901234564,34.1178,34.131,34.0056,34.0584,26234.5679
2010-02-05 13:45:00,51.64,51.65,51.56,51.63,17967.3721340388,34.065,34.0716,34.0122,34.0584,17967.3721
2010-02-05 13:50:00,51.62,51.62,51.47,51.48,19290.123456790123,34.0518,34.0518,33.9528,33.9594,19290.1235
2010-02-05 13:55:00,51.47,51.52,51.31,51.35,22266.3139329806,33.9528,33.9858,33.8473,33.8737,22266.3139
2010-02-05 14:00:00,51.37,51.58,51.37,51.58,23589.06525573192,33.8869,34.0254,33.8869,34.0254,23589.0653
2010-02-05 14:05:00,51.6,51.67,51.58,51.58,32186.948853615515,34.0386,34.0848,34.0254,34.0254,32186.9489
2010-02-05 14:10:00,51.57,51.65,51.5,51.64,20612.87477954145,34.0188,34.0716,33.9726,34.065,20612.8748
2010-02-05 14:15:00,51.64,51.74,51.62,51.74,22266.3139329806,34.065,34.131,34.0518,34.131,22266.3139
2010-02-05 14:20:00,51.76,51.76,51.64,51.65,24911.81657848324,34.1442,34.1442,34.065,34.0716,24911.8166
2010-02-05 14:25:00,51.66,51.73,51.63,51.72,24250.440917107582,34.0782,34.1244,34.0584,34.1178,24250.4409
2010-02-05 14:30:00,51.71,51.76,51.58,51.73,32958.55379188712,34.1112,34.1442,34.0254,34.1244,32958.5538
2010-02-05 14:35:00,51.74,51.77,51.67,51.69,15983.245149911814,34.131,34.1507,34.0848,34.098,15983.2451
2010-02-05 14:40:00,51.69,51.7,51.47,51.5,33179.01234567901,34.098,34.1046,33.9528,33.9726,33179.0123
2010-02-05 14:45:00,51.51,51.62,51.45,51.6,24360.670194003524,33.9792,34.0518,33.9397,34.0386,24360.6702
2010-02-05 14:50:00,51.61,51.67,51.59,51.67,23368.60670194004,34.0452,34.0848,34.032,34.0848,23368.6067
2010-02-05 14:55:00,51.67,51.67,51.56,51.58,21164.02116402116,34.0848,34.0848,34.0122,34.0254,21164.0212
2010-02-05 15:00:00,51.58,51.73,51.58,51.69,37257.49559082892,34.0254,34.1244,34.0254,34.098,37257.4956
2010-02-05 15:05:00,51.7,52.06,51.69,52.03,58972.6631393298,34.1046,34.342,34.098,34.3223,58972.6631
2010-02-05 15:10:00,52.02,52.27,51.96,52.23,41446.20811287477,34.3157,34.4806,34.2761,34.4542,41446.2081
2010-02-05 15:15:00,52.21,52.21,51.97,52.05,36926.80776014109,34.441,34.441,34.2827,34.3355,36926.8078
2010-02-05 15:20:00,52.06,52.18,51.99,52.01,27777.777777777774,34.342,34.4212,34.2959,34.3091,27777.7778
2010-02-05 15:25:00,52.02,52.07,51.92,52.04,41005.291005291,34.3157,34.3486,34.2497,34.3289,41005.291
2010-02-05 15:30:00,52.05,52.26,51.97,52.18,84986.77248677248,34.3355,34.474,34.2827,34.4212,84986.7725
2010-02-05 15:35:00,52.18,52.29,52.11,52.29,43430.33509700176,34.4212,34.4938,34.375,34.4938,43430.3351
2010-02-05 15:40:00,52.3,52.38,52.22,52.31,61838.62433862433,34.5004,34.5531,34.4476,34.507,61838.6243
2010-02-05 15:45:00,52.29,52.39,52.04,52.04,65806.8783068783,34.4938,34.5597,34.3289,34.3289,65806.8783
2010-02-05 15:50:00,52.02,52.2,52.02,52.15,85868.60670194002,34.3157,34.4344,34.3157,34.4014,85868.6067
2010-02-05 15:55:00,52.15,52.31,52.14,52.29,97001.76366843031,34.4014,34.507,34.3948,34.4938,97001.7637
2010-02-08 09:30:00,52.4,52.4,51.86,52.15,75396.82539682538,34.5663,34.5663,34.2101,34.4014,75396.8254
2010-02-08 09:35:00,52.15,52.41,52.14,52.39,48059.96472663139,34.4014,34.5729,34.3948,34.5597,48059.9647
2010-02-08 09:40:00,52.43,53.01,52.42,52.99,111772.48677248677,34.5861,34.9687,34.5795,34.9555,111772.4868
2010-02-08 09:45:00,52.98,53.05,52.87,52.94,55555.55555555555,34.9489,34.9951,34.8764,34.9226,55555.5556
2010-02-08 09:50:00,52.94,53.2,52.92,53.15,44532.62786596119,34.9226,35.0941,34.9094,35.0611,44532.6279
2010-02-08 09:55:00,53.14,53.18,53.06,53.1,32517.636684303347,35.0545,35.0809,35.0017,35.0281,32517.6367
2010-02-08 10:00:00,53.11,53.27,53.1,53.13,33509.70017636684,35.0347,35.1402,35.0281,35.0479,33509.7002
2010-02-08 10:05:00,53.12,53.22,53.06,53.13,31856.261022927687,35.0413,35.1073,35.0017,35.0479,31856.261
2010-02-08 10:10:00,53.13,53.15,53.04,53.06,50044.09171075837,35.0479,35.0611,34.9885,35.0017,50044.0917
2010-02-08 10:15:00,53.03,53.08,52.98,52.98,25683.421516754846,34.9819,35.0149,34.9489,34.9489,25683.4215
2010-02-08 10:20:00,52.99,52.99,52.82,52.92,26344.79717813051,34.9555,34.9555,34.8434,34.9094,26344.7972
2010-02-08 10:25:00,52.92,53.0,52.82,52.92,22156.08465608465,34.9094,34.9621,34.8434,34.9094,22156.0847
2010-02-08 10:30:00,52.91,53.04,52.86,52.97,35052.91005291005,34.9028,34.9885,34.8698,34.9423,35052.9101
2010-02-08 10:35:00,52.95,53.01,52.82,52.84,25903.880070546733,34.9291,34.9687,34.8434,34.8566,25903.8801
2010-02-08 10:40:00,52.84,52.95,52.83,52.95,25022.045855379187,34.8566,34.9291,34.85,34.9291,25022.0459
2010-02-08 10:45:00,52.95,52.98,52.92,52.97,20502.6455026455,34.9291,34.9489,34.9094,34.9423,20502.6455
2010-02-08 10:50:00,52.96,53.04,52.96,52.99,17416.225749559082,34.9357,34.9885,34.9357,34.9555,17416.2257
2010-02-08 10:55:00,52.99,53.01,52.91,52.94,16975.308641975305,34.9555,34.9687,34.9028,34.9226,16975.3086
2010-02-08 11:00:00,52.94,52.94,52.81,52.91,42989.41798941798,34.9226,34.9226,34.8368,34.9028,42989.418
2010-02-08 11:05:00,52.91,53.03,52.86,53.01,9479.717813051146,34.9028,34.9819,34.8698,34.9687,9479.7178
2010-02-08 11:10:00,53.02,53.11,53.0,53.07,32517.636684303347,34.9753,35.0347,34.9621,35.0083,32517.6367
2010-02-08 11:15:00,53.07,53.07,52.94,52.94,25462.96296296296,35.0083,35.0083,34.9226,34.9226,25462.963
2010-02-08 11:20:00,52.94,53.02,52.92,53.01,20282.18694885361,34.9226,34.9753,34.9094,34.9687,20282.1869
2010-02-08 11:25:00,53.03,53.03,52.97,53.01,22486.772486772483,34.9819,34.9819,34.9423,34.9687,22486.7725
2010-02-08 11:30:00,53.01,53.04,53.0,53.03,14991.181657848325,34.9687,34.9885,34.9621,34.9819,14991.1817
2010-02-08 11:35:00,53.04,53.04,53.01,53.01,19510.58201058201,34.9885,34.9885,34.9687,34.9687,19510.582
2010-02-08 11:40:00,53.02,53.09,53.01,53.08,13337.742504409169,34.9753,35.0215,34.9687,35.0149,13337.7425
2010-02-08 11:45:00,53.08,53.09,52.99,53.06,23037.9188712522,35.0149,35.0215,34.9555,35.0017,23037.9189
2010-02-08 11:50:00,53.06,53.08,52.95,52.96,21384.47971781305,35.0017,35.0149,34.9291,34.9357,21384.4797
2010-02-08 11:55:00,52.96,52.96,52.89,52.92,17857.142857142855,34.9357,34.9357,34.8896,34.9094,17857.1429
2010-02-08 12:00:00,52.92,52.94,52.86,52.87,15762.786596119928,34.9094,34.9226,34.8698,34.8764,15762.7866
2010-02-08 12:05:00,52.87,52.95,52.87,52.9,17195.767195767196,34.8764,34.9291,34.8764,34.8962,17195.7672
2010-02-08 12:10:00,52.91,52.92,52.88,52.9,13888.888888888889,34.9028,34.9094,34.883,34.8962,13888.8889
2010-02-08 12:15:00,52.88,53.01,52.88,53.01,11574.074074074071,34.883,34.9687,34.883,34.9687,11574.0741
2010-02-08 12:20:00,53.01,53.01,52.92,52.94,13999.11816578483,34.9687,34.9687,34.9094,34.9226,13999.1182
2010-02-08 12:25:00,52.94,52.98,52.94,52.98,7605.820105820105,34.9226,34.9489,34.9226,34.9489,7605.8201
2010-02-08 12:30:00,52.97,52.98,52.96,52.96,14880.95238095238,34.9423,34.9489,34.9357,34.9357,14880.9524
2010-02-08 12:35:00,52.97,53.07,52.97,53.06,16975.308641975305,34.9423,35.0083,34.9423,35.0017,16975.3086
2010-02-08 12:40:00,53.07,53.07,53.03,53.04,29320.987654320983,35.0083,35.0083,34.9819,34.9885,29320.9877
2010-02-08 12:45:00,53.06,53.06,52.97,52.97,13227.513227513226,35.0017,35.0017,34.9423,34.9423,13227.5132
2010-02-08 12:50:00,52.98,53.04,52.98,53.03,15542.32804232804,34.9489,34.9885,34.9489,34.9819,15542.328
2010-02-08 12:55:00,53.03,53.07,53.02,53.06,11243.38624338624,34.9819,35.0083,34.9753,35.0017,11243.3862
2010-02-08 13:00:00,53.07,53.07,53.03,53.03,14660.493827160491,35.0083,35.0083,34.9819,34.9819,14660.4938
2010-02-08 13:05:00,53.04,53.05,52.95,52.97,17526.455026455023,34.9885,34.9951,34.9291,34.9423,17526.455
2010-02-08 13:10:00,52.97,52.99,52.92,52.95,11353.615520282186,34.9423,34.9555,34.9094,34.9291,11353.6155
2010-02-08 13:15:00,52.95,53.02,52.9,53.01,20502.6455026455,34.9291,34.9753,34.8962,34.9687,20502.6455
2010-02-08 13:20:00,53.02,53.03,52.99,53.03,16644.620811287477,34.9753,34.9819,34.9555,34.9819,16644.6208
2010-02-08 13:25:00,53.03,53.04,53.01,53.03,10692.239858906523,34.9819,34.9885,34.9687,34.9819,10692.2399
2010-02-08 13:30:00,53.03,53.07,53.03,53.06,31856.261022927687,34.9819,35.0083,34.9819,35.0017,31856.261
2010-02-08 13:35:00,53.06,53.07,53.04,53.07,15873.015873015873,35.0017,35.0083,34.9885,35.0083,15873.0159
2010-02-08 13:40:00,53.06,53.07,53.01,53.01,9920.63492063492,35.0017,35.0083,34.9687,34.9687,9920.6349
2010-02-08 13:45:00,53.01,53.02,52.89,52.91,33179.01234567901,34.9687,34.9753,34.8896,34.9028,33179.0123
2010-02-08 13:50:00,52.91,52.93,52.84,52.85,31415.34391534391,34.9028,34.916,34.8566,34.8632,31415.3439
2010-02-08 13:55:00,52.84,52.88,52.84,52.87,14440.035273368603,34.8566,34.883,34.8566,34.8764,14440.0353
2010-02-08 14:00:00,52.87,52.94,52.85,52.94,27667.548500881832,34.8764,34.9226,34.8632,34.9226,27667.5485
2010-02-08 14:05:00,52.93,52.95,52.91,52.94,8156.966490299823,34.916,34.9291,34.9028,34.9226,8156.9665
2010-02-08 14:10:00,52.94,52.96,52.91,52.93,23368.60670194004,34.9226,34.9357,34.9028,34.916,23368.6067
2010-02-08 14:15:00,52.94,52.96,52.94,52.96,20612.87477954145,34.9226,34.9357,34.9226,34.9357,20612.8748
2010-02-08 14:20:00,52.95,52.96,52.9,52.92,12014.991181657848,34.9291,34.9357,34.8962,34.9094,12014.9912
2010-02-08 14:25:00,52.92,52.98,52.92,52.96,14329.805996472662,34.9094,34.9489,34.9094,34.9357,14329.806
2010-02-08 14:30:00,52.96,53.0,52.92,52.97,21494.70899470899,34.9357,34.9621,34.9094,34.9423,21494.709
2010-02-08 14:35:00,52.98,52.99,52.81,52.82,24911.81657848324,34.9489,34.9555,34.8368,34.8434,24911.8166
2010-02-08 14:40:00,52.81,52.96,52.81,52.94,25242.50440917108,34.8368,34.9357,34.8368,34.9226,25242.5044
2010-02-08 14:45:00,52.93,52.99,52.93,52.95,18077.60141093474,34.916,34.9555,34.916,34.9291,18077.6014
2010-02-08 14:50:00,52.95,53.0,52.93,53.0,18738.977072310405,34.9291,34.9621,34.916,34.9621,18738.9771
2010-02-08 14:55:00,52.97,53.01,52.95,52.98,24801.5873015873,34.9423,34.9687,34.9291,34.9489,24801.5873
2010-02-08 15:00:00,52.97,52.98,52.8,52.86,37588.18342151675,34.9423,34.9489,34.8302,34.8698,37588.1834
2010-02-08 15:05:00,52.86,52.96,52.86,52.94,23037.9188712522,34.8698,34.9357,34.8698,34.9226,23037.9189
2010-02-08 15:10:00,52.94,52.94,52.85,52.93,24360.670194003524,34.9226,34.9226,34.8632,34.916,24360.6702
2010-02-08 15:15:00,52.93,52.93,52.83,52.84,30313.05114638448,34.916,34.916,34.85,34.8566,30313.0511
2010-02-08 15:20:00,52.84,52.85,52.81,52.84,28328.92416225749,34.8566,34.8632,34.8368,34.8566,28328.9242
2010-02-08 15:25:00,52.84,52.84,52.75,52.82,42548.50088183421,34.8566,34.8566,34.7972,34.8434,42548.5009
2010-02-08 15:30:00,52.83,52.89,52.82,52.89,34832.451499118164,34.85,34.8896,34.8434,34.8896,34832.4515
2010-02-08 15:35:00,52.88,52.88,52.82,52.86,46737.21340388007,34.883,34.883,34.8434,34.8698,46737.2134
2010-02-08 15:40:00,52.86,52.87,52.78,52.84,63932.98059964726,34.8698,34.8764,34.817,34.8566,63932.9806
2010-02-08 15:45:00,52.84,52.85,52.73,52.74,85537.9188712522,34.8566,34.8632,34.784,34.7906,85537.9189
2010-02-08 15:50:00,52.73,52.74,52.64,52.64,103946.20811287477,34.784,34.7906,34.7247,34.7247,103946.2081
2010-02-08 15:55:00,52.64,52.7,52.59,52.6,133597.88359788357,34.7247,34.7642,34.6917,34.6983,133597.8836
2010-02-09 09:30:00,53.13,53.39,53.08,53.16,67570.5467372134,35.0479,35.2194,35.0149,35.0677,67570.5467
2010-02-09 09:35:00,53.15,53.17,53.03,53.07,36485.89065255732,35.0611,35.0743,34.9819,35.0083,36485.8907
2010-02-09 09:40:00,53.07,53.13,52.78,52.84,39351.85185185185,35.0083,35.0479,34.817,34.8566,39351.8519
2010-02-09 09:45:00,52.84,53.07,52.84,53.07,33730.15873015873,34.8566,35.0083,34.8566,35.0083,33730.1587
2010-02-09 09:50:00,53.07,53.23,53.03,53.19,42217.81305114638,35.0083,35.1139,34.9819,35.0875,42217.8131
2010-02-09 09:55:00,53.19,53.21,53.09,53.09,15983.245149911814,35.0875,35.1007,35.0215,35.0215,15983.2451
2010-02-09 10:00:00,53.07,53.09,52.91,53.07,29872.1340388007,35.0083,35.0215,34.9028,35.0083,29872.134
2010-02-09 10:05:00,53.05,53.17,53.05,53.14,45414.462081128746,34.9951,35.0743,34.9951,35.0545,45414.4621
2010-02-09 10:10:00,53.13,53.25,53.1,53.19,36816.578483245146,35.0479,35.127,35.0281,35.0875,36816.5785
2010-02-09 10:15:00,53.16,53.25,53.16,53.21,39462.08112874779,35.0677,35.127,35.0677,35.1007,39462.0811
2010-02-09 10:20:00,53.19,53.2,53.14,53.15,15432.098765432096,35.0875,35.0941,35.0545,35.0611,15432.0988
2010-02-09 10:25:00,53.16,53.21,53.11,53.18,19841.26984126984,35.0677,35.1007,35.0347,35.0809,19841.2698
2010-02-09 10:30:00,53.2,53.21,53.08,53.1,22376.54320987654,35.0941,35.1007,35.0149,35.0281,22376.5432
2010-02-09 10:35:00,53.1,53.12,53.08,53.09,8818.342151675484,35.0281,35.0413,35.0149,35.0215,8818.3422
2010-02-09 10:40:00,53.1,53.1,52.99,53.02,21935.626102292765,35.0281,35.0281,34.9555,34.9753,21935.6261
2010-02-09 10:45:00,52.98,53.04,52.93,52.94,15983.245149911814,34.9489,34.9885,34.916,34.9226,15983.2451
2010-02-09 10:50:00,52.94,53.13,52.94,53.13,14219.576719576718,34.9226,35.0479,34.9226,35.0479,14219.5767
2010-02-09 10:55:00,53.13,53.16,53.01,53.01,16313.932980599646,35.0479,35.0677,34.9687,34.9687,16313.933
2010-02-09 11:00:00,53.0,53.01,52.87,52.94,18298.059964726628,34.9621,34.9687,34.8764,34.9226,18298.06
2010-02-09 11:05:00,52.93,53.0,52.81,52.81,21935.626102292765,34.916,34.9621,34.8368,34.8368,21935.6261
2010-02-09 11:10:00,52.82,52.98,52.79,52.96,17195.767195767196,34.8434,34.9489,34.8236,34.9357,17195.7672
2010-02-09 11:15:00,52.95,52.98,52.89,52.93,17967.3721340388,34.9291,34.9489,34.8896,34.916,17967.3721
2010-02-09 11:20:00,52.93,53.1,52.93,53.09,18518.518518518515,34.916,35.0281,34.916,35.0215,18518.5185
2010-02-09 11:25:00,53.08,53.12,53.03,53.12,16534.391534391532,35.0149,35.0413,34.9819,35.0413,16534.3915
2010-02-09 11:30:00,53.1,53.37,53.04,53.37,34832.451499118164,35.0281,35.2062,34.9885,35.2062,34832.4515
2010-02-09 11:35:00,53.4,53.5,53.29,53.4,29320.987654320983,35.226,35.292,35.1534,35.226,29320.9877
2010-02-09 11:40:00,53.41,53.42,53.27,53.33,22817.460317460314,35.2326,35.2392,35.1402,35.1798,22817.4603
2010-02-09 11:45:00,53.36,53.39,53.23,53.3,35383.59788359788,35.1996,35.2194,35.1139,35.16,35383.5979
2010-02-09 11:50:00,53.3,53.34,53.27,53.33,153218.69488536153,35.16,35.1864,35.1402,35.1798,153218.6949
2010-02-09 11:55:00,53.34,53.34,53.23,53.23,23478.835978835978,35.1864,35.1864,35.1139,35.1139,23478.836
2010-02-09 12:00:00,53.24,53.39,53.23,53.39,22927.68959435626,35.1205,35.2194,35.1139,35.2194,22927.6896
2010-02-09 12:05:00,53.39,53.52,53.39,53.52,51697.53086419753,35.2194,35.3052,35.2194,35.3052,51697.5309
2010-02-09 12:10:00,53.51,53.56,53.42,53.45,83333.33333333333,35.2986,35.3315,35.2392,35.259,83333.3333
2010-02-09 12:15:00,53.49,53.6,53.48,53.59,35604.056437389765,35.2854,35.3579,35.2788,35.3513,35604.0564
2010-02-09 12:20:00,53.58,53.6,53.56,53.58,34281.305114638446,35.3447,35.3579,35.3315,35.3447,34281.3051
2010-02-09 12:25:00,53.59,53.72,53.58,53.71,34391.53439153439,35.3513,35.4371,35.3447,35.4305,34391.5344
2010-02-09 12:30:00,53.72,53.74,53.66,53.74,37588.18342151675,35.4371,35.4503,35.3975,35.4503,37588.1834
2010-02-09 12:35:00,53.74,53.88,53.73,53.79,44091.71075837742,35.4503,35.5426,35.4437,35.4833,44091.7108
2010-02-09 12:40:00,53.8,53.81,53.46,53.5,50705.46737213403,35.4899,35.4965,35.2656,35.292,50705.4674
2010-02-09 12:45:00,53.46,53.72,53.46,53.65,26785.714285714283,35.2656,35.4371,35.2656,35.3909,26785.7143
2010-02-09 12:50:00,53.65,53.73,53.59,53.7,20171.95767195767,35.3909,35.4437,35.3513,35.4239,20171.9577
2010-02-09 12:55:00,53.7,53.82,53.67,53.81,18518.518518518515,35.4239,35.5031,35.4041,35.4965,18518.5185
2010-02-09 13:00:00,53.8,53.91,53.79,53.83,18738.977072310405,35.4899,35.5624,35.4833,35.5097,18738.9771
2010-02-09 13:05:00,53.83,54.01,53.82,53.96,26014.10934744268,35.5097,35.6284,35.5031,35.5954,26014.1093
2010-02-09 13:10:00,53.94,53.97,53.89,53.91,13778.659611992944,35.5822,35.602,35.5492,35.5624,13778.6596
2010-02-09 13:15:00,53.91,53.91,53.79,53.82,12235.449735449734,35.5624,35.5624,35.4833,35.5031,12235.4497
2010-02-09 13:20:00,53.82,53.95,53.78,53.94,19951.499118165782,35.5031,35.5888,35.4767,35.5822,19951.4991
2010-02-09 13:25:00,53.94,53.96,53.9,53.91,22156.08465608465,35.5822,35.5954,35.5558,35.5624,22156.0847
2010-02-09 13:30:00,53.9,53.93,53.83,53.91,30202.821869488533,35.5558,35.5756,35.5097,35.5624,30202.8219
2010-02-09 13:35:00,53.91,53.96,53.88,53.95,33179.01234567901,35.5624,35.5954,35.5426,35.5888,33179.0123
2010-02-09 13:40:00,53.96,54.06,53.9,54.03,32407.407407407405,35.5954,35.6614,35.5558,35.6416,32407.4074
2010-02-09 13:45:00,54.03,54.13,54.03,54.13,30313.05114638448,35.6416,35.7076,35.6416,35.7076,30313.0511
2010-02-09 13:50:00,54.13,54.13,54.04,54.11,47619.04761904761,35.7076,35.7076,35.6482,35.6944,47619.0476
2010-02-09 13:55:00,54.13,54.14,54.04,54.06,56988.53615520282,35.7076,35.7141,35.6482,35.6614,56988.5362
2010-02-09 14:00:00,54.06,54.11,54.05,54.08,24140.21164021164,35.6614,35.6944,35.6548,35.6746,24140.2116
2010-02-09 14:05:00,54.08,54.11,54.05,54.06,31856.261022927687,35.6746,35.6944,35.6548,35.6614,31856.261
2010-02-09 14:10:00,54.05,54.1,54.05,54.07,21164.02116402116,35.6548,35.6878,35.6548,35.668,21164.0212
2010-02-09 14:15:00,54.07,54.11,54.03,54.11,25132.27513227513,35.668,35.6944,35.6416,35.6944,25132.2751
2010-02-09 14:20:00,54.1,54.11,54.03,54.07,34611.992945326274,35.6878,35.6944,35.6416,35.668,34611.9929
2010-02-09 14:25:00,54.05,54.13,54.04,54.13,18628.74779541446,35.6548,35.7076,35.6482,35.7076,18628.7478
2010-02-09 14:30:00,54.11,54.21,54.11,54.2,24360.670194003524,35.6944,35.7603,35.6944,35.7537,24360.6702
2010-02-09 14:35:00,54.19,54.22,54.17,54.18,26344.79717813051,35.7471,35.7669,35.7339,35.7405,26344.7972
2010-02-09 14:40:00,54.18,54.21,54.11,54.13,60074.95590828924,35.7405,35.7603,35.6944,35.7076,60074.9559
2010-02-09 14:45:00,54.13,54.18,54.11,54.18,40895.061728395056,35.7076,35.7405,35.6944,35.7405,40895.0617
2010-02-09 14:50:00,54.18,54.18,54.05,54.11,41776.8959435626,35.7405,35.7405,35.6548,35.6944,41776.8959
2010-02-09 14:55:00,54.11,54.19,54.1,54.15,28439.15343915344,35.6944,35.7471,35.6878,35.7207,28439.1534
2010-02-09 15:00:00,54.09,54.21,54.03,54.19,41115.52028218695,35.6812,35.7603,35.6416,35.7471,41115.5203
2010-02-09 15:05:00,54.18,54.26,54.17,54.25,38910.93474426808,35.7405,35.7933,35.7339,35.7867,38910.9347
2010-02-09 15:10:00,54.23,54.24,54.15,54.24,26785.714285714283,35.7735,35.7801,35.7207,35.7801,26785.7143
2010-02-09 15:15:00,54.24,54.25,54.2,54.21,28439.15343915344,35.7801,35.7867,35.7537,35.7603,28439.1534
2010-02-09 15:20:00,54.21,54.34,54.21,54.31,35383.59788359788,35.7603,35.8461,35.7603,35.8263,35383.5979
2010-02-09 15:25:00,54.32,54.39,54.3,54.38,44312.16931216931,35.8329,35.8791,35.8197,35.8725,44312.1693
2010-02-09 15:30:00,54.37,54.4,54.31,54.36,50485.00881834215,35.8659,35.8857,35.8263,35.8593,50485.0088
2010-02-09 15:35:00,54.35,54.36,54.25,54.25,46626.98412698412,35.8527,35.8593,35.7867,35.7867,46626.9841
2010-02-09 15:40:00,54.26,54.26,54.17,54.2,49052.02821869488,35.7933,35.7933,35.7339,35.7537,49052.0282
2010-02-09 15:45:00,54.18,54.18,54.03,54.05,84435.62610229276,35.7405,35.7405,35.6416,35.6548,84435.6261
2010-02-09 15:50:00,54.05,54.07,53.86,53.9,97773.36860670192,35.6548,35.668,35.5294,35.5558,97773.3686
2010-02-09 15:55:00,53.9,54.02,53.89,54.02,169201.94003527335,35.5558,35.635,35.5492,35.635,169201.94
2010-02-10 09:30:00,53.95,53.95,53.25,53.93,28990.299823633155,35.5888,35.5888,35.127,35.5756,28990.2998
2010-02-10 09:35:00,53.94,53.98,53.8,53.8,12566.137566137564,35.5822,35.6086,35.4899,35.4899,12566.1376
2010-02-10 09:40:00,53.8,53.82,53.58,53.6,23037.9188712522,35.4899,35.5031,35.3447,35.3579,23037.9189
2010-02-10 09:45:00,53.62,53.83,53.62,53.83,13117.283950617282,35.3711,35.5097,35.3711,35.5097,13117.284
2010-02-10 09:50:00,53.83,53.86,53.7,53.86,22045.85537918871,35.5097,35.5294,35.4239,35.5294,22045.8554
2010-02-10 09:55:00,53.87,53.95,53.86,53.94,49162.25749559082,35.536,35.5888,35.5294,35.5822,49162.2575
2010-02-10 10:00:00,53.93,53.93,53.72,53.87,37698.41269841269,35.5756,35.5756,35.4371,35.536,37698.4127
2010-02-10 10:05:00,53.87,53.87,53.62,53.64,20612.87477954145,35.536,35.536,35.3711,35.3843,20612.8748
2010-02-10 10:10:00,53.64,53.64,53.52,53.61,23589.06525573192,35.3843,35.3843,35.3052,35.3645,23589.0653
2010-02-10 10:15:00,53.61,53.61,53.45,53.56,29210.75837742504,35.3645,35.3645,35.259,35.3315,29210.7584
2010-02-10 10:20:00,53.59,53.61,53.52,53.54,15873.015873015873,35.3513,35.3645,35.3052,35.3184,15873.0159
2010-02-10 10:25:00,53.53,53.53,53.41,53.41,15873.015873015873,35.3118,35.3118,35.2326,35.2326,15873.0159
2010-02-10 10:30:00,53.41,53.55,53.35,53.55,19731.040564373896,35.2326,35.3249,35.193,35.3249,19731.0406
2010-02-10 10:35:00,53.54,53.54,53.43,53.43,14770.723104056437,35.3184,35.3184,35.2458,35.2458,14770.7231
2010-02-10 10:40:00,53.43,53.65,53.43,53.52,25352.73368606701,35.2458,35.3909,35.2458,35.3052,25352.7337
2010-02-10 10:45:00,53.53,53.62,53.45,53.46,47839.5061728395,35.3118,35.3711,35.259,35.2656,47839.5062
2010-02-10 10:50:00,53.48,53.56,53.43,53.43,26014.10934744268,35.2788,35.3315,35.2458,35.2458,26014.1093
2010-02-10 10:55:00,53.43,53.52,53.43,53.43,16093.474426807756,35.2458,35.3052,35.2458,35.2458,16093.4744
2010-02-10 11:00:00,53.44,53.44,53.35,53.36,19951.499118165782,35.2524,35.2524,35.193,35.1996,19951.4991
2010-02-10 11:05:00,53.37,53.5,53.36,53.47,31966.49029982363,35.2062,35.292,35.1996,35.2722,31966.4903
2010-02-10 11:10:00,53.46,53.51,53.45,53.47,23368.60670194004,35.2656,35.2986,35.259,35.2722,23368.6067
2010-02-10 11:15:00,53.48,53.51,53.37,53.37,25352.73368606701,35.2788,35.2986,35.2062,35.2062,25352.7337
2010-02-10 11:20:00,53.38,53.49,53.35,53.49,11794.53262786596,35.2128,35.2854,35.193,35.2854,11794.5326
2010-02-10 11:25:00,53.5,53.62,53.5,53.62,21604.938271604937,35.292,35.3711,35.292,35.3711,21604.9383
2010-02-10 11:30:00,53.62,53.63,53.53,53.53,15762.786596119928,35.3711,35.3777,35.3118,35.3118,15762.7866
2010-02-10 11:35:00,53.54,53.55,53.52,53.52,7385.361552028218,35.3184,35.3249,35.3052,35.3052,7385.3616
2010-02-10 11:40:00,53.52,53.6,53.51,53.52,14109.347442680775,35.3052,35.3579,35.2986,35.3052,14109.3474
2010-02-10 11:45:00,53.52,53.57,53.5,53.57,13668.430335097,35.3052,35.3381,35.292,35.3381,13668.4303
2010-02-10 11:50:00,53.57,53.57,53.51,53.52,18518.518518518515,35.3381,35.3381,35.2986,35.3052,18518.5185
2010-02-10 11:55:00,53.52,53.54,53.36,53.4,21715.16754850088,35.3052,35.3184,35.1996,35.226,21715.1675
2010-02-10 12:00:00,53.41,53.53,53.41,53.52,60074.95590828924,35.2326,35.3118,35.2326,35.3052,60074.9559
2010-02-10 12:05:00,53.53,53.53,53.47,53.52,13337.742504409169,35.3118,35.3118,35.2722,35.3052,13337.7425
2010-02-10 12:10:00,53.53,53.55,53.5,53.51,13668.430335097,35.3118,35.3249,35.292,35.2986,13668.4303
2010-02-10 12:15:00,53.51,53.57,53.46,53.57,11904.761904761905,35.2986,35.3381,35.2656,35.3381,11904.7619
2010-02-10 12:20:00,53.56,53.57,53.45,53.52,41335.97883597883,35.3315,35.3381,35.259,35.3052,41335.9788
2010-02-10 12:25:00,53.52,53.52,53.49,53.51,23699.294532627864,35.3052,35.3052,35.2854,35.2986,23699.2945
2010-02-10 12:30:00,53.52,53.52,53.43,53.43,51366.84303350969,35.3052,35.3052,35.2458,35.2458,51366.843
2010-02-10 12:35:00,53.44,53.47,53.36,53.44,16644.620811287477,35.2524,35.2722,35.1996,35.2524,16644.6208
2010-02-10 12:40:00,53.44,53.49,53.4,53.4,29761.90476190476,35.2524,35.2854,35.226,35.226,29761.9048
2010-02-10 12:45:00,53.42,53.43,53.37,53.41,12345.679012345678,35.2392,35.2458,35.2062,35.2326,12345.679
2010-02-10 12:50:00,53.41,53.42,53.32,53.33,30753.96825396825,35.2326,35.2392,35.1732,35.1798,30753.9683
2010-02-10 12:55:00,53.33,53.36,53.24,53.25,49382.71604938271,35.1798,35.1996,35.1205,35.127,49382.716
2010-02-10 13:00:00,53.24,53.25,53.15,53.16,37698.41269841269,35.1205,35.127,35.0611,35.0677,37698.4127
2010-02-10 13:05:00,53.17,53.22,53.14,53.18,29982.36331569665,35.0743,35.1073,35.0545,35.0809,29982.3633
2010-02-10 13:10:00,53.19,53.27,53.19,53.23,35273.36860670194,35.0875,35.1402,35.0875,35.1139,35273.3686
2010-02-10 13:15:00,53.23,53.24,53.2,53.23,38910.93474426808,35.1139,35.1205,35.0941,35.1139,38910.9347
2010-02-10 13:20:00,53.23,53.24,53.17,53.23,18408.289241622573,35.1139,35.1205,35.0743,35.1139,18408.2892
2010-02-10 13:25:00,53.22,53.24,53.17,53.23,43099.64726631393,35.1073,35.1205,35.0743,35.1139,43099.6473
2010-02-10 13:30:00,53.22,53.24,53.18,53.18,28439.15343915344,35.1073,35.1205,35.0809,35.0809,28439.1534
2010-02-10 13:35:00,53.17,53.18,53.13,53.14,23478.835978835978,35.0743,35.0809,35.0479,35.0545,23478.836
2010-02-10 13:40:00,53.14,53.19,53.1,53.19,30423.28042328042,35.0545,35.0875,35.0281,35.0875,30423.2804
2010-02-10 13:45:00,53.19,53.2,53.13,53.14,25573.192239858905,35.0875,35.0941,35.0479,35.0545,25573.1922
2010-02-10 13:50:00,53.14,53.16,53.14,53.15,15211.64021164021,35.0545,35.0677,35.0545,35.0611,15211.6402
2010-02-10 13:55:00,53.15,53.19,53.13,53.18,17967.3721340388,35.0611,35.0875,35.0479,35.0809,17967.3721
2010-02-10 14:00:00,53.18,53.23,53.16,53.19,18298.059964726628,35.0809,35.1139,35.0677,35.0875,18298.06
2010-02-10 14:05:00,53.19,53.23,53.19,53.2,10030.864197530864,35.0875,35.1139,35.0875,35.0941,10030.8642
2010-02-10 14:10:00,53.19,53.2,53.06,53.09,24911.81657848324,35.0875,35.0941,35.0017,35.0215,24911.8166
2010-02-10 14:15:00,53.08,53.15,53.03,53.1,27116.402116402114,35.0149,35.0611,34.9819,35.0281,27116.4021
2010-02-10 14:20:00,53.1,53.1,53.01,53.09,21604.938271604937,35.0281,35.0281,34.9687,35.0215,21604.9383
2010-02-10 14:25:00,53.09,53.11,53.03,53.05,42768.9594356261,35.0215,35.0347,34.9819,34.9951,42768.9594
2010-02-10 14:30:00,53.03,53.05,52.98,53.0,54453.26278659611,34.9819,34.9951,34.9489,34.9621,54453.2628
2010-02-10 14:35:00,53.0,53.01,52.93,52.98,24360.670194003524,34.9621,34.9687,34.916,34.9489,24360.6702
2010-02-10 14:40:00,52.99,53.04,52.98,53.02,14660.493827160491,34.9555,34.9885,34.9489,34.9753,14660.4938
2010-02-10 14:45:00,53.02,53.03,53.0,53.02,15762.786596119928,34.9753,34.9819,34.9621,34.9753,15762.7866
2010-02-10 14:50:00,53.02,53.06,52.96,52.99,40454.14462081128,34.9753,35.0017,34.9357,34.9555,40454.1446
2010-02-10 14:55:00,53.0,53.03,52.97,53.0,29651.67548500881,34.9621,34.9819,34.9423,34.9621,29651.6755
2010-02-10 15:00:00,53.0,53.04,52.98,52.98,80798.05996472662,34.9621,34.9885,34.9489,34.9489,80798.06
2010-02-10 15:05:00,52.98,53.0,52.95,52.99,51587.30158730158,34.9489,34.9621,34.9291,34.9555,51587.3016
2010-02-10 15:10:00,52.99,53.0,52.97,52.98,32297.17813051146,34.9555,34.9621,34.9423,34.9489,32297.1781
2010-02-10 15:15:00,52.98,53.02,52.93,53.0,28549.38271604938,34.9489,34.9753,34.916,34.9621,28549.3827
2010-02-10 15:20:00,53.0,53.0,52.95,52.97,38029.10052910053,34.9621,34.9621,34.9291,34.9423,38029.1005
2010-02-10 15:25:00,52.98,52.99,52.97,52.97,41335.97883597883,34.9489,34.9555,34.9423,34.9423,41335.9788
2010-02-10 15:30:00,52.98,52.99,52.94,52.97,61067.01940035273,34.9489,34.9555,34.9226,34.9423,61067.0194
2010-02-10 15:35:00,52.97,53.02,52.94,53.01,59523.80952380952,34.9423,34.9753,34.9226,34.9687,59523.8095
2010-02-10 15:40:00,53.01,53.13,52.99,53.07,68231.92239858906,34.9687,35.0479,34.9555,35.0083,68231.9224
2010-02-10 15:45:00,53.06,53.12,53.05,53.07,106922.39858906524,35.0017,35.0413,34.9951,35.0083,106922.3986
2010-02-10 15:50:00,53.08,53.11,53.03,53.06,84986.77248677248,35.0149,35.0347,34.9819,35.0017,84986.7725
2010-02-10 15:55:00,53.05,53.14,53.05,53.09,157186.9488536155,34.9951,35.0545,34.9951,35.0215,157186.9489
2010-02-11 09:30:00,53.1,53.13,52.62,52.65,38359.78835978836,35.0281,35.0479,34.7115,34.7313,38359.7884
2010-02-11 09:35:00,52.64,52.81,52.64,52.79,19179.894179894178,34.7247,34.8368,34.7247,34.8236,19179.8942
2010-02-11 09:40:00,52.77,52.92,52.68,52.79,23478.835978835978,34.8104,34.9094,34.751,34.8236,23478.836
2010-02-11 09:45:00,52.77,52.8,52.63,52.78,30313.05114638448,34.8104,34.8302,34.7181,34.817,30313.0511
2010-02-11 09:50:00,52.79,52.93,52.78,52.84,29872.1340388007,34.8236,34.916,34.817,34.8566,29872.134
2010-02-11 09:55:00,52.86,53.01,52.83,52.89,47178.13051146384,34.8698,34.9687,34.85,34.8896,47178.1305
2010-02-11 10:00:00,52.87,52.92,52.77,52.9,93584.65608465608,34.8764,34.9094,34.8104,34.8962,93584.6561
2010-02-11 10:05:00,52.91,53.08,52.89,52.99,26895.943562610228,34.9028,35.0149,34.8896,34.9555,26895.9436
2010-02-11 10:10:00,53.0,53.15,53.0,53.05,36926.80776014109,34.9621,35.0611,34.9621,34.9951,36926.8078
2010-02-11 10:15:00,53.06,53.15,53.06,53.11,16313.932980599646,35.0017,35.0611,35.0017,35.0347,16313.933
2010-02-11 10:20:00,53.11,53.12,52.96,53.03,26675.485008818338,35.0347,35.0413,34.9357,34.9819,26675.485
2010-02-11 10:25:00,53.03,53.08,52.94,52.98,21384.47971781305,34.9819,35.0149,34.9226,34.9489,21384.4797
2010-02-11 10:30:00,52.97,52.98,52.89,52.93,35163.13932980599,34.9423,34.9489,34.8896,34.916,35163.1393
2010-02-11 10:35:00,52.94,52.98,52.92,52.98,27777.777777777774,34.9226,34.9489,34.9094,34.9489,27777.7778
2010-02-11 10:40:00,52.97,52.98,52.89,52.94,17636.68430335097,34.9423,34.9489,34.8896,34.9226,17636.6843
2010-02-11 10:45:00,52.93,53.01,52.92,52.96,16865.079365079364,34.916,34.9687,34.9094,34.9357,16865.0794
2010-02-11 10:50:00,52.96,52.97,52.79,52.9,27998.23633156966,34.9357,34.9423,34.8236,34.8962,27998.2363
2010-02-11 10:55:00,52.89,52.97,52.86,52.94,38800.70546737213,34.8896,34.9423,34.8698,34.9226,38800.7055
2010-02-11 11:00:00,52.94,52.97,52.93,52.95,16203.703703703704,34.9226,34.9423,34.916,34.9291,16203.7037
2010-02-11 11:05:00,52.96,53.01,52.87,52.92,25903.880070546733,34.9357,34.9687,34.8764,34.9094,25903.8801
2010-02-11 11:10:00,52.92,53.1,52.92,53.06,15432.098765432096,34.9094,35.0281,34.9094,35.0017,15432.0988
2010-02-11 11:15:00,53.06,53.14,53.03,53.05,20392.416225749555,35.0017,35.0545,34.9819,34.9951,20392.4162
2010-02-11 11:20:00,53.05,53.17,53.05,53.16,22817.460317460314,34.9951,35.0743,34.9951,35.0677,22817.4603
2010-02-11 11:25:00,53.17,53.26,53.17,53.23,25793.65079365079,35.0743,35.1336,35.0743,35.1139,25793.6508
2010-02-11 11:30:00,53.23,53.26,53.13,53.17,20943.56261022928,35.1139,35.1336,35.0479,35.0743,20943.5626
2010-02-11 11:35:00,53.16,53.23,53.15,53.23,13778.659611992944,35.0677,35.1139,35.0611,35.1139,13778.6596
2010-02-11 11:40:00,53.22,53.48,53.18,53.47,42768.9594356261,35.1073,35.2788,35.0809,35.2722,42768.9594
2010-02-11 11:45:00,53.45,53.58,53.45,53.53,23368.60670194004,35.259,35.3447,35.259,35.3118,23368.6067
2010-02-11 11:50:00,53.54,53.6,53.49,53.58,29100.529100529096,35.3184,35.3579,35.2854,35.3447,29100.5291
2010-02-11 11:55:00,53.57,53.57,53.5,53.5,14991.181657848325,35.3381,35.3381,35.292,35.292,14991.1817
2010-02-11 12:00:00,53.51,53.52,53.45,53.48,71979.71781305113,35.2986,35.3052,35.259,35.2788,71979.7178
2010-02-11 12:05:00,53.48,53.51,53.44,53.47,21274.250440917105,35.2788,35.2986,35.2524,35.2722,21274.2504
2010-02-11 12:10:00,53.48,53.51,53.34,53.4,23699.294532627864,35.2788,35.2986,35.1864,35.226,23699.2945
2010-02-11 12:15:00,53.41,53.57,53.4,53.43,16865.079365079364,35.2326,35.3381,35.226,35.2458,16865.0794
2010-02-11 12:20:00,53.43,53.45,53.31,53.37,14991.181657848325,35.2458,35.259,35.1666,35.2062,14991.1817
2010-02-11 12:25:00,53.38,53.44,53.38,53.42,19179.894179894178,35.2128,35.2524,35.2128,35.2392,19179.8942
2010-02-11 12:30:00,53.42,53.42,53.37,53.41,6062.610229276896,35.2392,35.2392,35.2062,35.2326,6062.6102
2010-02-11 12:35:00,53.41,53.52,53.41,53.48,36706.3492063492,35.2326,35.3052,35.2326,35.2788,36706.3492
2010-02-11 12:40:00,53.49,53.49,53.46,53.47,4078.483245149912,35.2854,35.2854,35.2656,35.2722,4078.4832
2010-02-11 12:45:00,53.48,53.57,53.48,53.56,12235.449735449734,35.2788,35.3381,35.2788,35.3315,12235.4497
2010-02-11 12:50:00,53.56,53.57,53.52,53.53,9810.405643738975,35.3315,35.3381,35.3052,35.3118,9810.4056
2010-02-11 12:55:00,53.52,53.56,53.48,53.48,13668.430335097,35.3052,35.3315,35.2788,35.2788,13668.4303
2010-02-11 13:00:00,53.49,53.49,53.43,53.44,11794.53262786596,35.2854,35.2854,35.2458,35.2524,11794.5326
2010-02-11 13:05:00,53.45,53.52,53.45,53.48,8708.112874779541,35.259,35.3052,35.259,35.2788,8708.1129
2010-02-11 13:10:00,53.47,53.52,53.44,53.48,12235.449735449734,35.2722,35.3052,35.2524,35.2788,12235.4497
2010-02-11 13:15:00,53.48,53.51,53.44,53.47,17085.53791887125,35.2788,35.2986,35.2524,35.2722,17085.5379
2010-02-11 13:20:00,53.48,53.6,53.48,53.57,28880.07054673721,35.2788,35.3579,35.2788,35.3381,28880.0705
2010-02-11 13:25:00,53.57,53.67,53.57,53.66,15762.786596119928,35.3381,35.4041,35.3381,35.3975,15762.7866
2010-02-11 13:30:00,53.65,53.83,53.65,53.82,32297.17813051146,35.3909,35.5097,35.3909,35.5031,32297.1781
2010-02-11 13:35:00,53.81,53.81,53.62,53.62,29320.987654320983,35.4965,35.4965,35.3711,35.3711,29320.9877
2010-02-11 13:40:00,53.62,53.64,53.61,53.62,25132.27513227513,35.3711,35.3843,35.3645,35.3711,25132.2751
2010-02-11 13:45:00,53.62,53.62,53.51,53.53,31305.11463844797,35.3711,35.3711,35.2986,35.3118,31305.1146
2010-02-11 13:50:00,53.54,53.54,53.51,53.54,24581.12874779541,35.3184,35.3184,35.2986,35.3184,24581.1287
2010-02-11 13:55:00,53.52,53.55,53.49,53.52,31084.65608465608,35.3052,35.3249,35.2854,35.3052,31084.6561
2010-02-11 14:00:00,53.52,53.53,53.49,53.52,20171.95767195767,35.3052,35.3118,35.2854,35.3052,20171.9577
2010-02-11 14:05:00,53.52,53.55,53.51,53.53,25022.045855379187,35.3052,35.3249,35.2986,35.3118,25022.0459
2010-02-11 14:10:00,53.54,53.54,53.46,53.54,16424.162257495587,35.3184,35.3184,35.2656,35.3184,16424.1623
2010-02-11 14:15:00,53.54,53.62,53.54,53.61,12125.220458553791,35.3184,35.3711,35.3184,35.3645,12125.2205
2010-02-11 14:20:00,53.61,53.64,53.56,53.64,8928.571428571428,35.3645,35.3843,35.3315,35.3843,8928.5714
2010-02-11 14:25:00,53.63,53.75,53.63,53.75,14219.576719576718,35.3777,35.4569,35.3777,35.4569,14219.5767
2010-02-11 14:30:00,53.74,53.78,53.69,53.69,14880.95238095238,35.4503,35.4767,35.4173,35.4173,14880.9524
2010-02-11 14:35:00,53.69,53.72,53.65,53.66,9920.63492063492,35.4173,35.4371,35.3909,35.3975,9920.6349
2010-02-11 14:40:00,53.67,53.79,53.67,53.79,17746.91358024691,35.4041,35.4833,35.4041,35.4833,17746.9136
2010-02-11 14:45:00,53.77,53.86,53.77,53.8,21935.626102292765,35.4701,35.5294,35.4701,35.4899,21935.6261
2010-02-11 14:50:00,53.79,53.84,53.73,53.75,25683.421516754846,35.4833,35.5162,35.4437,35.4569,25683.4215
2010-02-11 14:55:00,53.77,53.84,53.76,53.82,17416.225749559082,35.4701,35.5162,35.4635,35.5031,17416.2257
2010-02-11 15:00:00,53.81,53.82,53.78,53.79,14219.576719576718,35.4965,35.5031,35.4767,35.4833,14219.5767
2010-02-11 15:05:00,53.8,53.82,53.77,53.81,27226.631393298056,35.4899,35.5031,35.4701,35.4965,27226.6314
2010-02-11 15:10:00,53.82,53.86,53.81,53.84,21164.02116402116,35.5031,35.5294,35.4965,35.5162,21164.0212
2010-02-11 15:15:00,53.83,53.83,53.77,53.77,11353.615520282186,35.5097,35.5097,35.4701,35.4701,11353.6155
2010-02-11 15:20:00,53.78,53.81,53.72,53.81,18077.60141093474,35.4767,35.4965,35.4371,35.4965,18077.6014
2010-02-11 15:25:00,53.82,53.82,53.73,53.78,24911.81657848324,35.5031,35.5031,35.4437,35.4767,24911.8166
2010-02-11 15:30:00,53.78,53.82,53.72,53.78,36044.97354497354,35.4767,35.5031,35.4371,35.4767,36044.9735
2010-02-11 15:35:00,53.78,53.79,53.73,53.73,27336.860670194,35.4767,35.4833,35.4437,35.4437,27336.8607
2010-02-11 15:40:00,53.74,53.79,53.73,53.74,41115.52028218695,35.4503,35.4833,35.4437,35.4503,41115.5203
2010-02-11 15:45:00,53.75,53.8,53.68,53.72,30533.509700176364,35.4569,35.4899,35.4107,35.4371,30533.5097
2010-02-11 15:50:00,53.72,53.91,53.71,53.89,64043.2098765432,35.4371,35.5624,35.4305,35.5492,64043.2099
2010-02-11 15:55:00,53.89,53.91,53.84,53.89,65586.41975308642,35.5492,35.5624,35.5162,35.5492,65586.4198
2010-02-12 09:30:00,53.37,53.52,53.08,53.11,38910.93474426808,35.2062,35.3052,35.0149,35.0347,38910.9347
2010-02-12 09:35:00,53.11,53.14,53.01,53.01,87962.96296296295,35.0347,35.0545,34.9687,34.9687,87962.963
2010-02-12 09:40:00,52.98,53.15,52.95,53.14,22266.3139329806,34.9489,35.0611,34.9291,35.0545,22266.3139
2010-02-12 09:45:00,53.14,53.15,53.01,53.11,26675.485008818338,35.0545,35.0611,34.9687,35.0347,26675.485
2010-02-12 09:50:00,53.13,53.24,53.06,53.21,73302.46913580246,35.0479,35.1205,35.0017,35.1007,73302.4691
2010-02-12 09:55:00,53.2,53.41,53.13,53.37,91380.0705467372,35.0941,35.2326,35.0479,35.2062,91380.0705
2010-02-12 10:00:00,53.35,53.37,53.0,53.06,44532.62786596119,35.193,35.2062,34.9621,35.0017,44532.6279
2010-02-12 10:05:00,53.07,53.14,53.03,53.13,28769.841269841265,35.0083,35.0545,34.9819,35.0479,28769.8413
2010-02-12 10:10:00,53.13,53.16,52.96,53.03,39241.6225749559,35.0479,35.0677,34.9357,34.9819,39241.6226
2010-02-12 10:15:00,53.01,53.15,52.99,53.06,32076.719576719574,34.9687,35.0611,34.9555,35.0017,32076.7196
2010-02-12 10:20:00,53.06,53.07,52.84,52.86,35163.13932980599,35.0017,35.0083,34.8566,34.8698,35163.1393
2010-02-12 10:25:00,52.86,52.96,52.84,52.94,31525.57319223985,34.8698,34.9357,34.8566,34.9226,31525.5732
2010-02-12 10:30:00,52.95,53.05,52.94,53.01,20502.6455026455,34.9291,34.9951,34.9226,34.9687,20502.6455
2010-02-12 10:35:00,53.02,53.03,52.88,52.92,76940.0352733686,34.9753,34.9819,34.883,34.9094,76940.0353
2010-02-12 10:40:00,52.94,52.98,52.91,52.97,24581.12874779541,34.9226,34.9489,34.9028,34.9423,24581.1287
2010-02-12 10:45:00,52.95,52.98,52.94,52.97,18518.518518518515,34.9291,34.9489,34.9226,34.9423,18518.5185
2010-02-12 10:50:00,52.96,53.0,52.95,52.96,18077.60141093474,34.9357,34.9621,34.9291,34.9357,18077.6014
2010-02-12 10:55:00,52.95,52.96,52.93,52.93,19510.58201058201,34.9291,34.9357,34.916,34.916,19510.582
2010-02-12 11:00:00,52.94,52.94,52.86,52.89,15652.557319223984,34.9226,34.9226,34.8698,34.8896,15652.5573
2010-02-12 11:05:00,52.89,52.98,52.89,52.97,14550.264550264548,34.8896,34.9489,34.8896,34.9423,14550.2646
2010-02-12 11:10:00,52.95,53.0,52.94,52.98,13447.971781305114,34.9291,34.9621,34.9226,34.9489,13447.9718
2010-02-12 11:15:00,52.99,53.01,52.96,52.98,12125.220458553791,34.9555,34.9687,34.9357,34.9489,12125.2205
2010-02-12 11:20:00,52.97,53.06,52.97,53.04,19731.040564373896,34.9423,35.0017,34.9423,34.9885,19731.0406
2010-02-12 11:25:00,53.04,53.05,52.96,52.96,18959.43562610229,34.9885,34.9951,34.9357,34.9357,18959.4356
2010-02-12 11:30:00,52.97,53.02,52.93,52.94,20502.6455026455,34.9423,34.9753,34.916,34.9226,20502.6455
2010-02-12 11:35:00,52.94,52.97,52.93,52.97,14109.347442680775,34.9226,34.9423,34.916,34.9423,14109.3474
2010-02-12 11:40:00,52.96,53.13,52.95,53.12,16313.932980599646,34.9357,35.0479,34.9291,35.0413,16313.933
2010-02-12 11:45:00,53.08,53.14,53.08,53.11,9479.717813051146,35.0149,35.0545,35.0149,35.0347,9479.7178
2010-02-12 11:50:00,53.11,53.11,53.01,53.07,11133.156966490298,35.0347,35.0347,34.9687,35.0083,11133.157
2010-02-12 11:55:00,53.08,53.13,53.07,53.09,10802.469135802468,35.0149,35.0479,35.0083,35.0215,10802.4691
2010-02-12 12:00:00,53.1,53.18,53.1,53.18,34832.451499118164,35.0281,35.0809,35.0281,35.0809,34832.4515
2010-02-12 12:05:00,53.18,53.19,53.14,53.16,52358.906525573184,35.0809,35.0875,35.0545,35.0677,52358.9065
2010-02-12 12:10:00,53.17,53.33,53.16,53.3,25132.27513227513,35.0743,35.1798,35.0677,35.16,25132.2751
2010-02-12 12:15:00,53.31,53.49,53.31,53.44,28549.38271604938,35.1666,35.2854,35.1666,35.2524,28549.3827
2010-02-12 12:20:00,53.45,53.52,53.44,53.5,18849.206349206343,35.259,35.3052,35.2524,35.292,18849.2063
2010-02-12 12:25:00,53.51,53.52,53.5,53.52,7605.820105820105,35.2986,35.3052,35.292,35.3052,7605.8201
2010-02-12 12:30:00,53.52,53.53,53.38,53.43,38910.93474426808,35.3052,35.3118,35.2128,35.2458,38910.9347
2010-02-12 12:35:00,53.43,53.45,53.39,53.43,14660.493827160491,35.2458,35.259,35.2194,35.2458,14660.4938
2010-02-12 12:40:00,53.44,53.45,53.43,53.43,10361.552028218694,35.2524,35.259,35.2458,35.2458,10361.552
2010-02-12 12:45:00,53.44,53.57,53.44,53.52,11574.074074074071,35.2524,35.3381,35.2524,35.3052,11574.0741
2010-02-12 12:50:00,53.52,53.52,53.42,53.43,12235.449735449734,35.3052,35.3052,35.2392,35.2458,12235.4497
2010-02-12 12:55:00,53.44,53.44,53.41,53.43,5842.151675485008,35.2524,35.2524,35.2326,35.2458,5842.1517
2010-02-12 13:00:00,53.44,53.44,53.39,53.39,14550.264550264548,35.2524,35.2524,35.2194,35.2194,14550.2646
2010-02-12 13:05:00,53.39,53.39,53.32,53.33,17967.3721340388,35.2194,35.2194,35.1732,35.1798,17967.3721
2010-02-12 13:10:00,53.34,53.35,53.25,53.25,18628.74779541446,35.1864,35.193,35.127,35.127,18628.7478
2010-02-12 13:15:00,53.23,53.23,53.05,53.12,18298.059964726628,35.1139,35.1139,34.9951,35.0413,18298.06
2010-02-12 13:20:00,53.1,53.13,53.01,53.1,22266.3139329806,35.0281,35.0479,34.9687,35.0281,22266.3139
2010-02-12 13:25:00,53.1,53.11,53.05,53.05,23699.294532627864,35.0281,35.0347,34.9951,34.9951,23699.2945
2010-02-12 13:30:00,53.05,53.05,52.94,53.03,27336.860670194,34.9951,34.9951,34.9226,34.9819,27336.8607
2010-02-12 13:35:00,53.03,53.05,53.02,53.03,12345.679012345678,34.9819,34.9951,34.9753,34.9819,12345.679
2010-02-12 13:40:00,53.02,53.13,53.0,53.13,23478.835978835978,34.9753,35.0479,34.9621,35.0479,23478.836
2010-02-12 13:45:00,53.12,53.12,53.06,53.06,16975.308641975305,35.0413,35.0413,35.0017,35.0017,16975.3086
2010-02-12 13:50:00,53.06,53.12,53.05,53.08,19731.040564373896,35.0017,35.0413,34.9951,35.0149,19731.0406
2010-02-12 13:55:00,53.08,53.09,53.05,53.09,17416.225749559082,35.0149,35.0215,34.9951,35.0215,17416.2257
2010-02-12 14:00:00,53.08,53.13,53.04,53.13,21274.250440917105,35.0149,35.0479,34.9885,35.0479,21274.2504
2010-02-12 14:05:00,53.13,53.13,53.1,53.13,20833.33333333333,35.0479,35.0479,35.0281,35.0479,20833.3333
2010-02-12 14:10:00,53.13,53.2,53.13,53.16,66027.33686067018,35.0479,35.0941,35.0479,35.0677,66027.3369
2010-02-12 14:15:00,53.17,53.21,53.15,53.21,30643.738977072306,35.0743,35.1007,35.0611,35.1007,30643.739
2010-02-12 14:20:00,53.21,53.36,53.2,53.31,45194.003527336856,35.1007,35.1996,35.0941,35.1666,45194.0035
2010-02-12 14:25:00,53.29,53.36,53.24,53.35,26565.2557319224,35.1534,35.1996,35.1205,35.193,26565.2557
2010-02-12 14:30:00,53.34,53.35,53.31,53.33,25903.880070546733,35.1864,35.193,35.1666,35.1798,25903.8801
2010-02-12 14:35:00,53.32,53.35,53.23,53.27,18187.830687830687,35.1732,35.193,35.1139,35.1402,18187.8307
2010-02-12 14:40:00,53.26,53.28,53.24,53.26,19400.352733686064,35.1336,35.1468,35.1205,35.1336,19400.3527
2010-02-12 14:45:00,53.27,53.33,53.25,53.33,13117.283950617282,35.1402,35.1798,35.127,35.1798,13117.284
2010-02-12 14:50:00,53.33,53.4,53.33,53.38,41115.52028218695,35.1798,35.226,35.1798,35.2128,41115.5203
2010-02-12 14:55:00,53.38,53.38,53.27,53.31,27667.548500881832,35.2128,35.2128,35.1402,35.1666,27667.5485
2010-02-12 15:00:00,53.3,53.3,53.17,53.23,40343.91534391534,35.16,35.16,35.0743,35.1139,40343.9153
2010-02-12 15:05:00,53.23,53.35,53.23,53.35,28328.92416225749,35.1139,35.193,35.1139,35.193,28328.9242
2010-02-12 15:10:00,53.35,53.36,53.19,53.25,24911.81657848324,35.193,35.1996,35.0875,35.127,24911.8166
2010-02-12 15:15:00,53.23,53.23,53.14,53.19,23809.52380952381,35.1139,35.1139,35.0545,35.0875,23809.5238
2010-02-12 15:20:00,53.17,53.26,53.15,53.26,21164.02116402116,35.0743,35.1336,35.0611,35.1336,21164.0212
2010-02-12 15:25:00,53.26,53.29,53.23,53.26,43981.481481481474,35.1336,35.1534,35.1139,35.1336,43981.4815
2010-02-12 15:30:00,53.25,53.25,53.12,53.2,31856.261022927687,35.127,35.127,35.0413,35.0941,31856.261
2010-02-12 15:35:00,53.18,53.24,53.15,53.24,33840.38800705467,35.0809,35.1205,35.0611,35.1205,33840.388
2010-02-12 15:40:00,53.23,53.39,53.21,53.26,132826.27865961197,35.1139,35.2194,35.1007,35.1336,132826.2787
2010-02-12 15:45:00,53.27,53.33,53.26,53.28,53461.19929453262,35.1402,35.1798,35.1336,35.1468,53461.1993
2010-02-12 15:50:00,53.29,53.43,53.28,53.41,82451.49911816578,35.1534,35.2458,35.1468,35.2326,82451.4991
2010-02-12 15:55:00,53.41,53.43,53.34,53.38,152888.0070546737,35.2326,35.2458,35.1864,35.2128,152888.0071
2010-02-16 09:30:00,53.87,53.87,53.72,53.72,38249.55908289241,35.536,35.536,35.4371,35.4371,38249.5591
2010-02-16 09:35:00,53.72,53.73,53.62,53.69,31194.885361552024,35.4371,35.4437,35.3711,35.4173,31194.8854
2010-02-16 09:40:00,53.7,53.7,53.55,53.55,28769.841269841265,35.4239,35.4239,35.3249,35.3249,28769.8413
2010-02-16 09:45:00,53.55,53.57,53.48,53.53,47398.58906525573,35.3249,35.3381,35.2788,35.3118,47398.5891
2010-02-16 09:50:00,53.52,53.53,53.46,53.5,62059.08289241622,35.3052,35.3118,35.2656,35.292,62059.0829
2010-02-16 09:55:00,53.5,53.58,53.44,53.58,34722.22222222222,35.292,35.3447,35.2524,35.3447,34722.2222
2010-02-16 10:00:00,53.58,53.61,53.49,53.51,58531.74603174603,35.3447,35.3645,35.2854,35.2986,58531.746
2010-02-16 10:05:00,53.52,53.54,53.48,53.48,28328.92416225749,35.3052,35.3184,35.2788,35.2788,28328.9242
2010-02-16 10:10:00,53.5,53.54,53.48,53.51,36816.578483245146,35.292,35.3184,35.2788,35.2986,36816.5785
2010-02-16 10:15:00,53.51,53.53,53.45,53.52,42438.271604938265,35.2986,35.3118,35.259,35.3052,42438.2716
2010-02-16 10:20:00,53.53,53.63,53.52,53.6,28439.15343915344,35.3118,35.3777,35.3052,35.3579,28439.1534
2010-02-16 10:25:00,53.6,53.64,53.54,53.55,41666.66666666666,35.3579,35.3843,35.3184,35.3249,41666.6667
2010-02-16 10:30:00,53.57,53.61,53.55,53.59,27557.319223985887,35.3381,35.3645,35.3249,35.3513,27557.3192
2010-02-16 10:35:00,53.58,53.61,53.58,53.6,24029.982363315696,35.3447,35.3645,35.3447,35.3579,24029.9824
2010-02-16 10:40:00,53.61,53.65,53.59,53.64,27226.631393298056,35.3645,35.3909,35.3513,35.3843,27226.6314
2010-02-16 10:45:00,53.63,53.72,53.62,53.69,19290.123456790123,35.3777,35.4371,35.3711,35.4173,19290.1235
2010-02-16 10:50:00,53.68,53.72,53.67,53.71,19069.66490299824,35.4107,35.4371,35.4041,35.4305,19069.6649
2010-02-16 10:55:00,53.69,53.74,53.62,53.63,31194.885361552024,35.4173,35.4503,35.3711,35.3777,31194.8854
2010-02-16 11:00:00,53.63,53.75,53.62,53.74,13337.742504409169,35.3777,35.4569,35.3711,35.4503,13337.7425
2010-02-16 11:05:00,53.74,53.74,53.68,53.73,34501.76366843033,35.4503,35.4503,35.4107,35.4437,34501.7637
2010-02-16 11:10:00,53.73,53.73,53.68,53.68,22707.231040564373,35.4437,35.4437,35.4107,35.4107,22707.231
2010-02-16 11:15:00,53.7,53.73,53.69,53.72,11794.53262786596,35.4239,35.4437,35.4173,35.4371,11794.5326
2010-02-16 11:20:00,53.73,53.74,53.71,53.72,48390.65255731922,35.4437,35.4503,35.4305,35.4371,48390.6526
2010-02-16 11:25:00,53.72,53.73,53.69,53.72,48059.96472663139,35.4371,35.4437,35.4173,35.4371,48059.9647
2010-02-16 11:30:00,53.72,53.73,53.67,53.72,49382.71604938271,35.4371,35.4437,35.4041,35.4371,49382.716
2010-02-16 11:35:00,53.72,53.72,53.72,53.72,17085.53791887125,35.4371,35.4371,35.4371,35.4371,17085.5379
2010-02-16 11:40:00,53.73,53.74,53.72,53.72,38359.78835978836,35.4437,35.4503,35.4371,35.4371,38359.7884
2010-02-16 11:45:00,53.72,53.74,53.72,53.72,31525.57319223985,35.4371,35.4503,35.4371,35.4371,31525.5732
2010-02-16 11:50:00,53.72,53.73,53.69,53.72,44422.39858906525,35.4371,35.4437,35.4173,35.4371,44422.3986
2010-02-16 11:55:00,53.72,53.73,53.71,53.71,23148.148148148142,35.4371,35.4437,35.4305,35.4305,23148.1481
2010-02-16 12:00:00,53.71,53.73,53.71,53.72,15432.098765432096,35.4305,35.4437,35.4305,35.4371,15432.0988
2010-02-16 12:05:00,53.72,53.75,53.71,53.74,18518.518518518515,35.4371,35.4569,35.4305,35.4503,18518.5185
2010-02-16 12:10:00,53.74,53.74,53.7,53.7,31305.11463844797,35.4503,35.4503,35.4239,35.4239,31305.1146
2010-02-16 12:15:00,53.71,53.73,53.71,53.72,12786.596119929452,35.4305,35.4437,35.4305,35.4371,12786.5961
2010-02-16 12:20:00,53.72,53.73,53.68,53.7,22817.460317460314,35.4371,35.4437,35.4107,35.4239,22817.4603
2010-02-16 12:25:00,53.69,53.72,53.66,53.72,15432.098765432096,35.4173,35.4371,35.3975,35.4371,15432.0988
2010-02-16 12:30:00,53.72,53.72,53.71,53.71,6062.610229276896,35.4371,35.4371,35.4305,35.4305,6062.6102
2010-02-16 12:35:00,53.71,53.74,53.7,53.74,39792.76895943562,35.4305,35.4503,35.4239,35.4503,39792.769
2010-02-16 12:40:00,53.74,53.74,53.67,53.69,40674.60317460317,35.4503,35.4503,35.4041,35.4173,40674.6032
2010-02-16 12:45:00,53.66,53.71,53.66,53.71,14991.181657848325,35.3975,35.4305,35.3975,35.4305,14991.1817
2010-02-16 12:50:00,53.72,53.74,53.67,53.7,28328.92416225749,35.4371,35.4503,35.4041,35.4239,28328.9242
2010-02-16 12:55:00,53.7,53.72,53.68,53.71,28880.07054673721,35.4239,35.4371,35.4107,35.4305,28880.0705
2010-02-16 13:00:00,53.72,53.73,53.64,53.64,51366.84303350969,35.4371,35.4437,35.3843,35.3843,51366.843
2010-02-16 13:05:00,53.65,53.71,53.62,53.62,63492.06349206349,35.3909,35.4305,35.3711,35.3711,63492.0635
2010-02-16 13:10:00,53.62,53.7,53.62,53.68,21825.396825396823,35.3711,35.4239,35.3711,35.4107,21825.3968
2010-02-16 13:15:00,53.67,53.72,53.67,53.72,19400.352733686064,35.4041,35.4371,35.4041,35.4371,19400.3527
2010-02-16 13:20:00,53.72,53.72,53.67,53.69,15652.557319223984,35.4371,35.4371,35.4041,35.4173,15652.5573
2010-02-16 13:25:00,53.7,53.72,53.67,53.7,9149.029982363314,35.4239,35.4371,35.4041,35.4239,9149.03
2010-02-16 13:30:00,53.69,53.7,53.68,53.69,18738.977072310405,35.4173,35.4239,35.4107,35.4173,18738.9771
2010-02-16 13:35:00,53.69,53.7,53.65,53.69,23699.294532627864,35.4173,35.4239,35.3909,35.4173,23699.2945
2010-02-16 13:40:00,53.69,53.71,53.67,53.7,14440.035273368603,35.4173,35.4305,35.4041,35.4239,14440.0353
2010-02-16 13:45:00,53.69,53.75,53.69,53.74,31415.34391534391,35.4173,35.4569,35.4173,35.4503,31415.3439
2010-02-16 13:50:00,53.74,53.76,53.72,53.72,15652.557319223984,35.4503,35.4635,35.4371,35.4371,15652.5573
2010-02-16 13:55:00,53.72,53.73,53.72,53.73,11574.074074074071,35.4371,35.4437,35.4371,35.4437,11574.0741
2010-02-16 14:00:00,53.73,53.74,53.7,53.72,26124.338624338623,35.4437,35.4503,35.4239,35.4371,26124.3386
2010-02-16 14:05:00,53.74,53.74,53.7,53.7,22707.231040564373,35.4503,35.4503,35.4239,35.4239,22707.231
2010-02-16 14:10:00,53.71,53.74,53.7,53.74,14770.723104056437,35.4305,35.4503,35.4239,35.4503,14770.7231
2010-02-16 14:15:00,53.73,53.73,53.66,53.7,21274.250440917105,35.4437,35.4437,35.3975,35.4239,21274.2504
2010-02-16 14:20:00,53.7,53.72,53.7,53.72,14440.035273368603,35.4239,35.4371,35.4239,35.4371,14440.0353
2010-02-16 14:25:00,53.72,53.74,53.69,53.72,45634.92063492063,35.4371,35.4503,35.4173,35.4371,45634.9206
2010-02-16 14:30:00,53.72,53.73,53.65,53.67,37367.724867724864,35.4371,35.4437,35.3909,35.4041,37367.7249
2010-02-16 14:35:00,53.68,53.71,53.67,53.67,18298.059964726628,35.4107,35.4305,35.4041,35.4041,18298.06
2010-02-16 14:40:00,53.67,53.73,53.66,53.73,21494.70899470899,35.4041,35.4437,35.3975,35.4437,21494.709
2010-02-16 14:45:00,53.72,53.78,53.7,53.76,14219.576719576718,35.4371,35.4767,35.4239,35.4635,14219.5767
2010-02-16 14:50:00,53.76,53.91,53.76,53.9,26124.338624338623,35.4635,35.5624,35.4635,35.5558,26124.3386
2010-02-16 14:55:00,53.91,53.91,53.81,53.83,14991.181657848325,35.5624,35.5624,35.4965,35.5097,14991.1817
2010-02-16 15:00:00,53.82,53.89,53.82,53.89,14219.576719576718,35.5031,35.5492,35.5031,35.5492,14219.5767
2010-02-16 15:05:00,53.89,53.93,53.87,53.87,41335.97883597883,35.5492,35.5756,35.536,35.536,41335.9788
2010-02-16 15:10:00,53.87,53.89,53.85,53.86,57649.91181657848,35.536,35.5492,35.5228,35.5294,57649.9118
2010-02-16 15:15:00,53.86,53.89,53.84,53.89,14440.035273368603,35.5294,35.5492,35.5162,35.5492,14440.0353
2010-02-16 15:20:00,53.89,53.89,53.84,53.85,39021.16402116402,35.5492,35.5492,35.5162,35.5228,39021.164
2010-02-16 15:25:00,53.86,53.91,53.85,53.87,31966.49029982363,35.5294,35.5624,35.5228,35.536,31966.4903
2010-02-16 15:30:00,53.87,53.95,53.86,53.94,48500.881834215164,35.536,35.5888,35.5294,35.5822,48500.8818
2010-02-16 15:35:00,53.94,54.04,53.94,54.01,60295.41446208112,35.5822,35.6482,35.5822,35.6284,60295.4145
2010-02-16 15:40:00,54.02,54.12,54.01,54.09,78924.16225749558,35.635,35.701,35.6284,35.6812,78924.1623
2010-02-16 15:45:00,54.09,54.09,54.03,54.08,43320.10582010582,35.6812,35.6812,35.6416,35.6746,43320.1058
2010-02-16 15:50:00,54.08,54.08,53.98,54.0,87191.35802469135,35.6746,35.6746,35.6086,35.6218,87191.358
2010-02-16 15:55:00,53.99,54.01,53.98,54.0,104497.35449735448,35.6152,35.6284,35.6086,35.6218,104497.3545
2010-02-17 09:30:00,54.18,54.28,53.98,54.27,45524.69135802469,35.7405,35.8065,35.6086,35.7999,45524.6914
2010-02-17 09:35:00,54.28,54.38,54.24,54.3,22266.3139329806,35.8065,35.8725,35.7801,35.8197,22266.3139
2010-02-17 09:40:00,54.31,54.31,54.09,54.12,44642.85714285714,35.8263,35.8263,35.6812,35.701,44642.8571
2010-02-17 09:45:00,54.1,54.21,54.03,54.19,37588.18342151675,35.6878,35.7603,35.6416,35.7471,37588.1834
2010-02-17 09:50:00,54.21,54.21,53.95,53.95,28108.465608465605,35.7603,35.7603,35.5888,35.5888,28108.4656
2010-02-17 09:55:00,53.94,54.11,53.89,54.06,23037.9188712522,35.5822,35.6944,35.5492,35.6614,23037.9189
2010-02-17 10:00:00,54.06,54.09,53.91,53.91,26455.02645502645,35.6614,35.6812,35.5624,35.5624,26455.0265
2010-02-17 10:05:00,53.91,54.03,53.91,54.02,24250.440917107582,35.5624,35.6416,35.5624,35.635,24250.4409
2010-02-17 10:10:00,54.03,54.03,53.93,54.02,26565.2557319224,35.6416,35.6416,35.5756,35.635,26565.2557
2010-02-17 10:15:00,54.03,54.1,53.98,54.03,30974.426807760137,35.6416,35.6878,35.6086,35.6416,30974.4268
2010-02-17 10:20:00,54.02,54.02,53.93,53.99,37918.87125220458,35.635,35.635,35.5756,35.6152,37918.8713
2010-02-17 10:25:00,54.01,54.01,53.92,53.97,30313.05114638448,35.6284,35.6284,35.569,35.602,30313.0511
2010-02-17 10:30:00,53.98,54.16,53.95,54.13,55224.86772486772,35.6086,35.7273,35.5888,35.7076,55224.8677
2010-02-17 10:35:00,54.15,54.15,54.11,54.12,11574.074074074071,35.7207,35.7207,35.6944,35.701,11574.0741
2010-02-17 10:40:00,54.11,54.13,54.05,54.1,10802.469135802468,35.6944,35.7076,35.6548,35.6878,10802.4691
2010-02-17 10:45:00,54.1,54.12,54.04,54.12,12786.596119929452,35.6878,35.701,35.6482,35.701,12786.5961
2010-02-17 10:50:00,54.15,54.15,54.11,54.11,20723.104056437387,35.7207,35.7207,35.6944,35.6944,20723.1041
2010-02-17 10:55:00,54.11,54.16,54.11,54.15,9810.405643738975,35.6944,35.7273,35.6944,35.7207,9810.4056
2010-02-17 11:00:00,54.15,54.16,54.11,54.11,23148.148148148142,35.7207,35.7273,35.6944,35.6944,23148.1481
2010-02-17 11:05:00,54.11,54.14,54.06,54.08,30423.28042328042,35.6944,35.7141,35.6614,35.6746,30423.2804
2010-02-17 11:10:00,54.09,54.22,54.04,54.22,11904.761904761905,35.6812,35.7669,35.6482,35.7669,11904.7619
2010-02-17 11:15:00,54.21,54.22,54.16,54.16,5731.922398589065,35.7603,35.7669,35.7273,35.7273,5731.9224
2010-02-17 11:20:00,54.16,54.2,54.15,54.19,35493.82716049382,35.7273,35.7537,35.7207,35.7471,35493.8272
2010-02-17 11:25:00,54.2,54.22,54.13,54.17,16754.85008818342,35.7537,35.7669,35.7076,35.7339,16754.8501
2010-02-17 11:30:00,54.15,54.2,54.11,54.19,16754.85008818342,35.7207,35.7537,35.6944,35.7471,16754.8501
2010-02-17 11:35:00,54.2,54.25,54.2,54.25,12566.137566137564,35.7537,35.7867,35.7537,35.7867,12566.1376
2010-02-17 11:40:00,54.25,54.25,54.2,54.23,15321.869488536153,35.7867,35.7867,35.7537,35.7735,15321.8695
2010-02-17 11:45:00,54.23,54.25,54.23,54.24,21715.16754850088,35.7735,35.7867,35.7735,35.7801,21715.1675
2010-02-17 11:50:00,54.24,54.25,54.23,54.24,39902.998236331565,35.7801,35.7867,35.7735,35.7801,39902.9982
2010-02-17 11:55:00,54.24,54.25,54.21,54.21,21494.70899470899,35.7801,35.7867,35.7603,35.7603,21494.709
2010-02-17 12:00:00,54.23,54.25,54.22,54.24,50925.92592592592,35.7735,35.7867,35.7669,35.7801,50925.9259
2010-02-17 12:05:00,54.24,54.25,54.22,54.24,19179.894179894178,35.7801,35.7867,35.7669,35.7801,19179.8942
2010-02-17 12:10:00,54.24,54.25,54.21,54.21,23809.52380952381,35.7801,35.7867,35.7603,35.7603,23809.5238
2010-02-17 12:15:00,54.21,54.25,54.21,54.24,29100.529100529096,35.7603,35.7867,35.7603,35.7801,29100.5291
2010-02-17 12:20:00,54.24,54.25,54.21,54.24,19951.499118165782,35.7801,35.7867,35.7603,35.7801,19951.4991
2010-02-17 12:25:00,54.24,54.31,54.24,54.31,11684.303350970016,35.7801,35.8263,35.7801,35.8263,11684.3034
2010-02-17 12:30:00,54.31,54.31,54.23,54.23,13999.11816578483,35.8263,35.8263,35.7735,35.7735,13999.1182
2010-02-17 12:35:00,54.23,54.23,54.18,54.2,18408.289241622573,35.7735,35.7735,35.7405,35.7537,18408.2892
2010-02-17 12:40:00,54.2,54.24,54.16,54.19,21274.250440917105,35.7537,35.7801,35.7273,35.7471,21274.2504
2010-02-17 12:45:00,54.19,54.23,54.16,54.2,17085.53791887125,35.7471,35.7735,35.7273,35.7537,17085.5379
2010-02-17 12:50:00,54.2,54.21,54.16,54.2,11794.53262786596,35.7537,35.7603,35.7273,35.7537,11794.5326
2010-02-17 12:55:00,54.2,54.24,54.2,54.22,19069.66490299824,35.7537,35.7801,35.7537,35.7669,19069.6649
2010-02-17 13:00:00,54.22,54.25,54.19,54.2,56768.07760141093,35.7669,35.7867,35.7471,35.7537,56768.0776
2010-02-17 13:05:00,54.2,54.21,54.19,54.21,15762.786596119928,35.7537,35.7603,35.7471,35.7603,15762.7866
2010-02-17 13:10:00,54.2,54.21,54.18,54.2,12014.991181657848,35.7537,35.7603,35.7405,35.7537,12014.9912
2010-02-17 13:15:00,54.21,54.23,54.21,54.23,25352.73368606701,35.7603,35.7735,35.7603,35.7735,25352.7337
2010-02-17 13:20:00,54.23,54.23,54.19,54.21,21053.79188712522,35.7735,35.7735,35.7471,35.7603,21053.7919
2010-02-17 13:25:00,54.2,54.21,54.19,54.2,13888.888888888889,35.7537,35.7603,35.7471,35.7537,13888.8889
2010-02-17 13:30:00,54.2,54.21,54.17,54.21,16754.85008818342,35.7537,35.7603,35.7339,35.7603,16754.8501
2010-02-17 13:35:00,54.21,54.23,54.16,54.21,18628.74779541446,35.7603,35.7735,35.7273,35.7603,18628.7478
2010-02-17 13:40:00,54.21,54.23,54.21,54.21,5731.922398589065,35.7603,35.7735,35.7603,35.7603,5731.9224
2010-02-17 13:45:00,54.21,54.25,54.2,54.21,9369.488536155202,35.7603,35.7867,35.7537,35.7603,9369.4885
2010-02-17 13:50:00,54.22,54.27,54.21,54.27,8708.112874779541,35.7669,35.7999,35.7603,35.7999,8708.1129
2010-02-17 13:55:00,54.29,54.3,54.23,54.26,11794.53262786596,35.8131,35.8197,35.7735,35.7933,11794.5326
2010-02-17 14:00:00,54.26,54.27,54.15,54.26,21274.250440917105,35.7933,35.7999,35.7207,35.7933,21274.2504
2010-02-17 14:05:00,54.26,54.29,54.22,54.28,42328.04232804232,35.7933,35.8131,35.7669,35.8065,42328.0423
2010-02-17 14:10:00,54.29,54.29,54.25,54.26,19069.66490299824,35.8131,35.8131,35.7867,35.7933,19069.6649
2010-02-17 14:15:00,54.26,54.27,54.21,54.22,22817.460317460314,35.7933,35.7999,35.7603,35.7669,22817.4603
2010-02-17 14:20:00,54.22,54.28,54.18,54.26,16313.932980599646,35.7669,35.8065,35.7405,35.7933,16313.933
2010-02-17 14:25:00,54.26,54.35,54.26,54.32,13778.659611992944,35.7933,35.8527,35.7933,35.8329,13778.6596
2010-02-17 14:30:00,54.33,54.35,54.3,54.34,41115.52028218695,35.8395,35.8527,35.8197,35.8461,41115.5203
2010-02-17 14:35:00,54.33,54.34,54.3,54.3,19069.66490299824,35.8395,35.8461,35.8197,35.8197,19069.6649
2010-02-17 14:40:00,54.3,54.35,54.3,54.31,23589.06525573192,35.8197,35.8527,35.8197,35.8263,23589.0653
2010-02-17 14:45:00,54.31,54.33,54.25,54.25,17857.142857142855,35.8263,35.8395,35.7867,35.7867,17857.1429
2010-02-17 14:50:00,54.24,54.29,54.19,54.28,34832.451499118164,35.7801,35.8131,35.7471,35.8065,34832.4515
2010-02-17 14:55:00,54.3,54.32,54.29,54.3,21164.02116402116,35.8197,35.8329,35.8131,35.8197,21164.0212
2010-02-17 15:00:00,54.3,54.33,54.3,54.33,25573.192239858905,35.8197,35.8395,35.8197,35.8395,25573.1922
2010-02-17 15:05:00,54.32,54.33,54.29,54.33,27998.23633156966,35.8329,35.8395,35.8131,35.8395,27998.2363
2010-02-17 15:10:00,54.32,54.33,54.29,54.32,22817.460317460314,35.8329,35.8395,35.8131,35.8329,22817.4603
2010-02-17 15:15:00,54.34,54.38,54.33,54.38,29431.216931216928,35.8461,35.8725,35.8395,35.8725,29431.2169
2010-02-17 15:20:00,54.38,54.39,54.3,54.32,21604.938271604937,35.8725,35.8791,35.8197,35.8329,21604.9383
2010-02-17 15:25:00,54.33,54.37,54.31,54.33,19069.66490299824,35.8395,35.8659,35.8263,35.8395,19069.6649
2010-02-17 15:30:00,54.33,54.36,54.32,54.34,38359.78835978836,35.8395,35.8593,35.8329,35.8461,38359.7884
2010-02-17 15:35:00,54.34,54.38,54.31,54.33,50485.00881834215,35.8461,35.8725,35.8263,35.8395,50485.0088
2010-02-17 15:40:00,54.32,54.35,54.27,54.33,59303.35097001763,35.8329,35.8527,35.7999,35.8395,59303.351
2010-02-17 15:45:00,54.33,54.35,54.28,54.28,42438.271604938265,35.8395,35.8527,35.8065,35.8065,42438.2716
2010-02-17 15:50:00,54.29,54.35,54.28,54.34,42989.41798941798,35.8131,35.8527,35.8065,35.8461,42989.418
2010-02-17 15:55:00,54.34,54.37,54.3,54.36,61948.85361552028,35.8461,35.8659,35.8197,35.8593,61948.8536
2010-02-18 09:30:00,54.18,54.34,54.12,54.34,31635.8024691358,35.7405,35.8461,35.701,35.8461,31635.8025
2010-02-18 09:35:00,54.33,54.4,54.3,54.34,49052.02821869488,35.8395,35.8857,35.8197,35.8461,49052.0282
2010-02-18 09:40:00,54.34,54.41,54.34,54.4,27667.548500881832,35.8461,35.8923,35.8461,35.8857,27667.5485
2010-02-18 09:45:00,54.4,54.43,54.38,54.42,37918.87125220458,35.8857,35.9055,35.8725,35.8989,37918.8713
2010-02-18 09:50:00,54.41,54.64,54.41,54.62,122464.72663139328,35.8923,36.044,35.8923,36.0308,122464.7266
2010-02-18 09:55:00,54.62,54.67,54.48,54.48,19620.81128747795,36.0308,36.0638,35.9384,35.9384,19620.8113
2010-02-18 10:00:00,54.5,54.79,54.49,54.75,32407.407407407405,35.9516,36.1429,35.945,36.1165,32407.4074
2010-02-18 10:05:00,54.72,54.87,54.72,54.83,39462.08112874779,36.0968,36.1957,36.0968,36.1693,39462.0811
2010-02-18 10:10:00,54.83,54.92,54.79,54.84,31525.57319223985,36.1693,36.2287,36.1429,36.1759,31525.5732
2010-02-18 10:15:00,54.83,54.92,54.8,54.85,189263.66843033503,36.1693,36.2287,36.1495,36.1825,189263.6684
2010-02-18 10:20:00,54.87,54.87,54.75,54.78,37808.64197530864,36.1957,36.1957,36.1165,36.1363,37808.642
2010-02-18 10:25:00,54.76,54.82,54.69,54.82,16424.162257495587,36.1231,36.1627,36.077,36.1627,16424.1623
2010-02-18 10:30:00,54.81,54.84,54.7,54.73,30753.96825396825,36.1561,36.1759,36.0836,36.1033,30753.9683
2010-02-18 10:35:00,54.74,54.86,54.74,54.86,21164.02116402116,36.1099,36.1891,36.1099,36.1891,21164.0212
2010-02-18 10:40:00,54.85,54.89,54.84,54.84,32186.948853615515,36.1825,36.2089,36.1759,36.1759,32186.9489
2010-02-18 10:45:00,54.84,54.85,54.75,54.77,29761.90476190476,36.1759,36.1825,36.1165,36.1297,29761.9048
2010-02-18 10:50:00,54.77,54.79,54.76,54.78,35934.7442680776,36.1297,36.1429,36.1231,36.1363,35934.7443
2010-02-18 10:55:00,54.78,54.83,54.76,54.76,65476.19047619047,36.1363,36.1693,36.1231,36.1231,65476.1905
2010-02-18 11:00:00,54.77,54.78,54.71,54.75,25132.27513227513,36.1297,36.1363,36.0902,36.1165,25132.2751
2010-02-18 11:05:00,54.76,54.77,54.64,54.65,25793.65079365079,36.1231,36.1297,36.044,36.0506,25793.6508
2010-02-18 11:10:00,54.65,54.72,54.65,54.68,18077.60141093474,36.0506,36.0968,36.0506,36.0704,18077.6014
2010-02-18 11:15:00,54.68,54.68,54.63,54.66,23368.60670194004,36.0704,36.0704,36.0374,36.0572,23368.6067
2010-02-18 11:20:00,54.66,54.7,54.65,54.7,12014.991181657848,36.0572,36.0836,36.0506,36.0836,12014.9912
2010-02-18 11:25:00,54.68,54.7,54.63,54.64,16424.162257495587,36.0704,36.0836,36.0374,36.044,16424.1623
2010-02-18 11:30:00,54.64,54.67,54.63,54.65,205687.83068783063,36.044,36.0638,36.0374,36.0506,205687.8307
2010-02-18 11:35:00,54.65,54.74,54.65,54.74,28990.299823633155,36.0506,36.1099,36.0506,36.1099,28990.2998
2010-02-18 11:40:00,54.75,54.81,54.75,54.78,17085.53791887125,36.1165,36.1561,36.1165,36.1363,17085.5379
2010-02-18 11:45:00,54.78,54.81,54.78,54.79,17085.53791887125,36.1363,36.1561,36.1363,36.1429,17085.5379
2010-02-18 11:50:00,54.8,54.86,54.79,54.82,23809.52380952381,36.1495,36.1891,36.1429,36.1627,23809.5238
2010-02-18 11:55:00,54.82,54.89,54.82,54.86,53571.428571428565,36.1627,36.2089,36.1627,36.1891,53571.4286
2010-02-18 12:00:00,54.86,54.96,54.85,54.96,60295.41446208112,36.1891,36.2551,36.1825,36.2551,60295.4145
2010-02-18 12:05:00,54.96,55.0,54.91,55.0,51697.53086419753,36.2551,36.2815,36.2221,36.2815,51697.5309
2010-02-18 12:10:00,54.99,55.03,54.95,54.95,31194.885361552024,36.2749,36.3012,36.2485,36.2485,31194.8854
2010-02-18 12:15:00,54.95,55.0,54.91,55.0,17416.225749559082,36.2485,36.2815,36.2221,36.2815,17416.2257
2010-02-18 12:20:00,55.0,55.08,54.99,55.08,31525.57319223985,36.2815,36.3342,36.2749,36.3342,31525.5732
2010-02-18 12:25:00,55.08,55.08,54.99,55.03,21053.79188712522,36.3342,36.3342,36.2749,36.3012,21053.7919
2010-02-18 12:30:00,55.03,55.09,55.03,55.07,18077.60141093474,36.3012,36.3408,36.3012,36.3276,18077.6014
2010-02-18 12:35:00,55.05,55.06,54.99,55.04,14219.576719576718,36.3144,36.321,36.2749,36.3078,14219.5767
2010-02-18 12:40:00,55.04,55.05,54.95,54.97,26785.714285714283,36.3078,36.3144,36.2485,36.2617,26785.7143
2010-02-18 12:45:00,54.97,54.98,54.96,54.98,11904.761904761905,36.2617,36.2683,36.2551,36.2683,11904.7619
2010-02-18 12:50:00,54.97,54.98,54.96,54.97,13227.513227513226,36.2617,36.2683,36.2551,36.2617,13227.5132
2010-02-18 12:55:00,54.98,55.04,54.97,54.98,44863.31569664903,36.2683,36.3078,36.2617,36.2683,44863.3157
2010-02-18 13:00:00,54.97,54.99,54.93,54.99,15432.098765432096,36.2617,36.2749,36.2353,36.2749,15432.0988
2010-02-18 13:05:00,54.98,54.99,54.97,54.99,7826.278659611992,36.2683,36.2749,36.2617,36.2749,7826.2787
2010-02-18 13:10:00,54.99,54.99,54.96,54.98,6723.985890652557,36.2749,36.2749,36.2551,36.2683,6723.9859
2010-02-18 13:15:00,54.97,55.01,54.96,55.0,41887.12522045855,36.2617,36.2881,36.2551,36.2815,41887.1252
2010-02-18 13:20:00,55.0,55.07,54.99,55.07,13007.05467372134,36.2815,36.3276,36.2749,36.3276,13007.0547
2010-02-18 13:25:00,55.07,55.08,54.96,54.99,42658.73015873016,36.3276,36.3342,36.2551,36.2749,42658.7302
2010-02-18 13:30:00,54.99,55.21,54.99,55.18,96671.0758377425,36.2749,36.42,36.2749,36.4002,96671.0758
2010-02-18 13:35:00,55.18,55.25,55.18,55.23,21053.79188712522,36.4002,36.4464,36.4002,36.4332,21053.7919
2010-02-18 13:40:00,55.23,55.32,55.23,55.3,34391.53439153439,36.4332,36.4926,36.4332,36.4794,34391.5344
2010-02-18 13:45:00,55.3,55.38,55.3,55.37,31194.885361552024,36.4794,36.5321,36.4794,36.5255,31194.8854
2010-02-18 13:50:00,55.38,55.39,55.32,55.36,29210.75837742504,36.5321,36.5387,36.4926,36.5189,29210.7584
2010-02-18 13:55:00,55.37,55.38,55.29,55.29,16865.079365079364,36.5255,36.5321,36.4728,36.4728,16865.0794
2010-02-18 14:00:00,55.29,55.43,55.28,55.41,54232.80423280423,36.4728,36.5651,36.4662,36.5519,54232.8042
2010-02-18 14:05:00,55.41,55.46,55.4,55.43,42328.04232804232,36.5519,36.5849,36.5453,36.5651,42328.0423
2010-02-18 14:10:00,55.42,55.44,55.42,55.43,15873.015873015873,36.5585,36.5717,36.5585,36.5651,15873.0159
2010-02-18 14:15:00,55.44,55.61,55.43,55.59,92592.59259259258,36.5717,36.6839,36.5651,36.6707,92592.5926
2010-02-18 14:20:00,55.6,55.6,55.52,55.52,27557.319223985887,36.6773,36.6773,36.6245,36.6245,27557.3192
2010-02-18 14:25:00,55.53,55.6,55.5,55.52,30313.05114638448,36.6311,36.6773,36.6113,36.6245,30313.0511
2010-02-18 14:30:00,55.51,55.51,55.43,55.44,35163.13932980599,36.6179,36.6179,36.5651,36.5717,35163.1393
2010-02-18 14:35:00,55.44,55.53,55.41,55.49,27777.777777777774,36.5717,36.6311,36.5519,36.6047,27777.7778
2010-02-18 14:40:00,55.49,55.5,55.4,55.4,31084.65608465608,36.6047,36.6113,36.5453,36.5453,31084.6561
2010-02-18 14:45:00,55.41,55.51,55.41,55.48,40123.456790123455,36.5519,36.6179,36.5519,36.5981,40123.4568
2010-02-18 14:50:00,55.48,55.51,55.48,55.48,23919.75308641975,36.5981,36.6179,36.5981,36.5981,23919.7531
2010-02-18 14:55:00,55.5,55.57,55.49,55.55,19620.81128747795,36.6113,36.6575,36.6047,36.6443,19620.8113
2010-02-18 15:00:00,55.55,55.58,55.53,55.53,20171.95767195767,36.6443,36.6641,36.6311,36.6311,20171.9577
2010-02-18 15:05:00,55.53,55.67,55.52,55.67,73302.46913580246,36.6311,36.7234,36.6245,36.7234,73302.4691
2010-02-18 15:10:00,55.66,55.69,55.58,55.67,55335.09700176367,36.7168,36.7366,36.6641,36.7234,55335.097
2010-02-18 15:15:00,55.67,55.74,55.67,55.73,42107.58377425044,36.7234,36.7696,36.7234,36.763,42107.5838
2010-02-18 15:20:00,55.74,55.76,55.64,55.68,54453.26278659611,36.7696,36.7828,36.7036,36.73,54453.2628
2010-02-18 15:25:00,55.68,55.73,55.62,55.68,55335.09700176367,36.73,36.763,36.6904,36.73,55335.097
2010-02-18 15:30:00,55.68,55.7,55.65,55.68,50705.46737213403,36.73,36.7432,36.7102,36.73,50705.4674
2010-02-18 15:35:00,55.68,55.69,55.62,55.64,40233.68606701939,36.73,36.7366,36.6904,36.7036,40233.6861
2010-02-18 15:40:00,55.64,55.75,55.64,55.68,63822.75132275131,36.7036,36.7762,36.7036,36.73,63822.7513
2010-02-18 15:45:00,55.68,55.77,55.65,55.77,60956.79012345678,36.73,36.7894,36.7102,36.7894,60956.7901
2010-02-18 15:50:00,55.77,55.78,55.76,55.77,124448.85361552027,36.7894,36.796,36.7828,36.7894,124448.8536
2010-02-18 15:55:00,55.76,55.8,55.73,55.79,282186.9488536155,36.7828,36.8092,36.763,36.8026,282186.9489
2010-02-19 09:30:00,55.77,55.78,55.42,55.6,291887.12522045855,36.7894,36.796,36.5585,36.6773,291887.1252
2010-02-19 09:35:00,55.61,55.7,55.51,55.7,59744.2680776014,36.6839,36.7432,36.6179,36.7432,59744.2681
2010-02-19 09:40:00,55.7,55.73,55.47,55.5,54894.17989417989,36.7432,36.763,36.5915,36.6113,54894.1799
2010-02-19 09:45:00,55.5,55.53,55.31,55.38,95679.012345679,36.6113,36.6311,36.486,36.5321,95679.0123
2010-02-19 09:50:00,55.4,55.43,55.28,55.37,61507.9365079365,36.5453,36.5651,36.4662,36.5255,61507.9365
2010-02-19 09:55:00,55.37,55.48,55.34,55.34,33950.61728395061,36.5255,36.5981,36.5057,36.5057,33950.6173
2010-02-19 10:00:00,55.38,55.58,55.31,55.52,49603.1746031746,36.5321,36.6641,36.486,36.6245,49603.1746
2010-02-19 10:05:00,55.52,55.61,55.51,55.58,27667.548500881832,36.6245,36.6839,36.6179,36.6641,27667.5485
2010-02-19 10:10:00,55.58,55.77,55.58,55.77,50485.00881834215,36.6641,36.7894,36.6641,36.7894,50485.0088
2010-02-19 10:15:00,55.76,55.87,55.74,55.86,49713.40388007054,36.7828,36.8554,36.7696,36.8488,49713.4039
2010-02-19 10:20:00,55.86,55.95,55.86,55.89,58090.82892416225,36.8488,36.9081,36.8488,36.8686,58090.8289
2010-02-19 10:25:00,55.87,55.97,55.84,55.9,32738.09523809524,36.8554,36.9213,36.8356,36.8752,32738.0952
2010-02-19 10:30:00,55.87,55.91,55.83,55.88,20612.87477954145,36.8554,36.8818,36.829,36.862,20612.8748
2010-02-19 10:35:00,55.88,55.89,55.84,55.87,17305.996472663137,36.862,36.8686,36.8356,36.8554,17305.9965
2010-02-19 10:40:00,55.87,55.87,55.76,55.76,47949.735449735446,36.8554,36.8554,36.7828,36.7828,47949.7354
2010-02-19 10:45:00,55.76,55.87,55.76,55.85,39792.76895943562,36.7828,36.8554,36.7828,36.8422,39792.769
2010-02-19 10:50:00,55.84,55.87,55.79,55.85,15652.557319223984,36.8356,36.8554,36.8026,36.8422,15652.5573
2010-02-19 10:55:00,55.85,55.87,55.83,55.85,11353.615520282186,36.8422,36.8554,36.829,36.8422,11353.6155
2010-02-19 11:00:00,55.85,55.85,55.77,55.78,34060.84656084656,36.8422,36.8422,36.7894,36.796,34060.8466
2010-02-19 11:05:00,55.78,55.86,55.77,55.86,22707.231040564373,36.796,36.8488,36.7894,36.8488,22707.231
2010-02-19 11:10:00,55.85,55.92,55.85,55.92,36485.89065255732,36.8422,36.8883,36.8422,36.8883,36485.8907
2010-02-19 11:15:00,55.92,55.97,55.87,55.88,70656.96649029982,36.8883,36.9213,36.8554,36.862,70656.9665
2010-02-19 11:20:00,55.89,55.96,55.88,55.93,38800.70546737213,36.8686,36.9147,36.862,36.8949,38800.7055
2010-02-19 11:25:00,55.92,55.95,55.89,55.9,27006.17283950617,36.8883,36.9081,36.8686,36.8752,27006.1728
2010-02-19 11:30:00,55.9,55.94,55.83,55.94,27006.17283950617,36.8752,36.9015,36.829,36.9015,27006.1728
2010-02-19 11:35:00,55.94,56.06,55.93,56.0,48941.79894179894,36.9015,36.9807,36.8949,36.9411,48941.7989
2010-02-19 11:40:00,56.0,56.02,55.98,55.98,16093.474426807756,36.9411,36.9543,36.9279,36.9279,16093.4744
2010-02-19 11:45:00,55.98,56.02,55.97,55.99,22597.001763668428,36.9279,36.9543,36.9213,36.9345,22597.0018
2010-02-19 11:50:00,56.0,56.02,55.97,55.98,23037.9188712522,36.9411,36.9543,36.9213,36.9279,23037.9189
2010-02-19 11:55:00,55.98,56.01,55.94,56.0,28990.299823633155,36.9279,36.9477,36.9015,36.9411,28990.2998
2010-02-19 12:00:00,56.0,56.01,55.97,55.97,30202.821869488533,36.9411,36.9477,36.9213,36.9213,30202.8219
2010-02-19 12:05:00,55.97,56.0,55.94,55.99,29651.67548500881,36.9213,36.9411,36.9015,36.9345,29651.6755
2010-02-19 12:10:00,55.99,56.0,55.95,56.0,15432.098765432096,36.9345,36.9411,36.9081,36.9411,15432.0988
2010-02-19 12:15:00,56.01,56.02,55.97,56.02,26234.567901234564,36.9477,36.9543,36.9213,36.9543,26234.5679
2010-02-19 12:20:00,56.02,56.02,56.0,56.01,38580.246913580246,36.9543,36.9543,36.9411,36.9477,38580.2469
2010-02-19 12:25:00,56.01,56.06,56.01,56.03,39792.76895943562,36.9477,36.9807,36.9477,36.9609,39792.769
2010-02-19 12:30:00,56.04,56.04,55.98,55.99,16424.162257495587,36.9675,36.9675,36.9279,36.9345,16424.1623
2010-02-19 12:35:00,55.99,55.99,55.87,55.88,23258.377425044087,36.9345,36.9345,36.8554,36.862,23258.3774
2010-02-19 12:40:00,55.88,55.96,55.88,55.94,11133.156966490298,36.862,36.9147,36.862,36.9015,11133.157
2010-02-19 12:45:00,55.93,55.93,55.86,55.86,12786.596119929452,36.8949,36.8949,36.8488,36.8488,12786.5961
2010-02-19 12:50:00,55.86,55.86,55.82,55.84,18628.74779541446,36.8488,36.8488,36.8224,36.8356,18628.7478
2010-02-19 12:55:00,55.85,55.87,55.84,55.87,13888.888888888889,36.8422,36.8554,36.8356,36.8554,13888.8889
2010-02-19 13:00:00,55.88,55.89,55.74,55.74,39462.08112874779,36.862,36.8686,36.7696,36.7696,39462.0811
2010-02-19 13:05:00,55.75,55.81,55.74,55.81,10912.698412698412,36.7762,36.8158,36.7696,36.8158,10912.6984
2010-02-19 13:10:00,55.81,55.87,55.8,55.81,8046.737213403879,36.8158,36.8554,36.8092,36.8158,8046.7372
2010-02-19 13:15:00,55.81,55.84,55.79,55.81,8928.571428571428,36.8158,36.8356,36.8026,36.8158,8928.5714
2010-02-19 13:20:00,55.8,55.8,55.74,55.75,23699.294532627864,36.8092,36.8092,36.7696,36.7762,23699.2945
2010-02-19 13:25:00,55.75,55.78,55.71,55.74,23809.52380952381,36.7762,36.796,36.7498,36.7696,23809.5238
2010-02-19 13:30:00,55.74,55.79,55.72,55.78,12235.449735449734,36.7696,36.8026,36.7564,36.796,12235.4497
2010-02-19 13:35:00,55.78,55.79,55.77,55.79,22486.772486772483,36.796,36.8026,36.7894,36.8026,22486.7725
2010-02-19 13:40:00,55.78,55.78,55.68,55.69,33950.61728395061,36.796,36.796,36.73,36.7366,33950.6173
2010-02-19 13:45:00,55.69,55.7,55.65,55.66,42107.58377425044,36.7366,36.7432,36.7102,36.7168,42107.5838
2010-02-19 13:50:00,55.66,55.67,55.61,55.65,18959.43562610229,36.7168,36.7234,36.6839,36.7102,18959.4356
2010-02-19 13:55:00,55.64,55.66,55.62,55.62,24911.81657848324,36.7036,36.7168,36.6904,36.6904,24911.8166
2010-02-19 14:00:00,55.62,55.64,55.6,55.6,34501.76366843033,36.6904,36.7036,36.6773,36.6773,34501.7637
2010-02-19 14:05:00,55.61,55.61,55.56,55.6,23258.377425044087,36.6839,36.6839,36.6509,36.6773,23258.3774
2010-02-19 14:10:00,55.6,55.64,55.6,55.61,17967.3721340388,36.6773,36.7036,36.6773,36.6839,17967.3721
2010-02-19 14:15:00,55.64,55.68,55.61,55.66,17967.3721340388,36.7036,36.73,36.6839,36.7168,17967.3721
2010-02-19 14:20:00,55.65,55.71,55.65,55.68,8818.342151675484,36.7102,36.7498,36.7102,36.73,8818.3422
2010-02-19 14:25:00,55.67,55.7,55.66,55.66,17636.68430335097,36.7234,36.7432,36.7168,36.7168,17636.6843
2010-02-19 14:30:00,55.66,55.72,55.64,55.72,21164.02116402116,36.7168,36.7564,36.7036,36.7564,21164.0212
2010-02-19 14:35:00,55.72,55.72,55.68,55.7,18849.206349206343,36.7564,36.7564,36.73,36.7432,18849.2063
2010-02-19 14:40:00,55.7,55.7,55.66,55.67,14660.493827160491,36.7432,36.7432,36.7168,36.7234,14660.4938
2010-02-19 14:45:00,55.67,55.67,55.61,55.65,23699.294532627864,36.7234,36.7234,36.6839,36.7102,23699.2945
2010-02-19 14:50:00,55.65,55.65,55.61,55.61,39021.16402116402,36.7102,36.7102,36.6839,36.6839,39021.164
2010-02-19 14:55:00,55.6,55.61,55.55,55.56,34391.53439153439,36.6773,36.6839,36.6443,36.6509,34391.5344
2010-02-19 15:00:00,55.55,55.56,55.49,55.5,50044.09171075837,36.6443,36.6509,36.6047,36.6113,50044.0917
2010-02-19 15:05:00,55.49,55.53,55.46,55.48,47619.04761904761,36.6047,36.6311,36.5849,36.5981,47619.0476
2010-02-19 15:10:00,55.48,55.5,55.37,55.39,49933.86243386243,36.5981,36.6113,36.5255,36.5387,49933.8624
2010-02-19 15:15:00,55.4,55.45,55.38,55.38,49272.486772486765,36.5453,36.5783,36.5321,36.5321,49272.4868
2010-02-19 15:20:00,55.38,55.42,55.38,55.4,33840.38800705467,36.5321,36.5585,36.5321,36.5453,33840.388
2010-02-19 15:25:00,55.4,55.41,55.33,55.34,64704.58553791887,36.5453,36.5519,36.4991,36.5057,64704.5855
2010-02-19 15:30:00,55.34,55.41,55.34,55.36,127645.50264550262,36.5057,36.5519,36.5057,36.5189,127645.5026
2010-02-19 15:35:00,55.36,55.43,55.33,55.42,59303.35097001763,36.5189,36.5651,36.4991,36.5585,59303.351
2010-02-19 15:40:00,55.43,55.58,55.43,55.54,83884.47971781304,36.5651,36.6641,36.5651,36.6377,83884.4797
2010-02-19 15:45:00,55.54,55.59,55.53,55.55,36265.43209876543,36.6377,36.6707,36.6311,36.6443,36265.4321
2010-02-19 15:50:00,55.54,55.55,55.48,55.5,41776.8959435626,36.6377,36.6443,36.5981,36.6113,41776.8959
2010-02-19 15:55:00,55.5,55.54,55.49,55.52,94907.4074074074,36.6113,36.6377,36.6047,36.6245,94907.4074
2010-02-22 09:30:00,55.54,56.13,55.5,55.82,58421.51675485008,36.6377,37.0269,36.6113,36.8224,58421.5168
2010-02-22 09:35:00,55.81,55.87,55.69,55.82,38249.55908289241,36.8158,36.8554,36.7366,36.8224,38249.5591
2010-02-22 09:40:00,55.81,55.84,55.58,55.58,25022.045855379187,36.8158,36.8356,36.6641,36.6641,25022.0459
2010-02-22 09:45:00,55.58,55.68,55.56,55.63,27226.631393298056,36.6641,36.73,36.6509,36.697,27226.6314
2010-02-22 09:50:00,55.61,55.7,55.57,55.7,34060.84656084656,36.6839,36.7432,36.6575,36.7432,34060.8466
2010-02-22 09:55:00,55.69,55.73,55.67,55.72,30864.197530864192,36.7366,36.763,36.7234,36.7564,30864.1975
2010-02-22 10:00:00,55.72,55.74,55.61,55.64,23478.835978835978,36.7564,36.7696,36.6839,36.7036,23478.836
2010-02-22 10:05:00,55.65,55.72,55.6,55.67,20833.33333333333,36.7102,36.7564,36.6773,36.7234,20833.3333
2010-02-22 10:10:00,55.67,55.81,55.67,55.73,21604.938271604937,36.7234,36.8158,36.7234,36.763,21604.9383
2010-02-22 10:15:00,55.72,55.78,55.69,55.69,22266.3139329806,36.7564,36.796,36.7366,36.7366,22266.3139
2010-02-22 10:20:00,55.67,55.78,55.65,55.75,18849.206349206343,36.7234,36.796,36.7102,36.7762,18849.2063
2010-02-22 10:25:00,55.75,55.79,55.74,55.75,14329.805996472662,36.7762,36.8026,36.7696,36.7762,14329.806
2010-02-22 10:30:00,55.73,55.81,55.73,55.78,25242.50440917108,36.763,36.8158,36.763,36.796,25242.5044
2010-02-22 10:35:00,55.78,55.79,55.73,55.77,19069.66490299824,36.796,36.8026,36.763,36.7894,19069.6649
2010-02-22 10:40:00,55.78,55.8,55.77,55.78,10692.239858906523,36.796,36.8092,36.7894,36.796,10692.2399
2010-02-22 10:45:00,55.78,55.79,55.77,55.77,13227.513227513226,36.796,36.8026,36.7894,36.7894,13227.5132
2010-02-22 10:50:00,55.77,55.77,55.73,55.76,16203.703703703704,36.7894,36.7894,36.763,36.7828,16203.7037
2010-02-22 10:55:00,55.76,55.78,55.7,55.74,22156.08465608465,36.7828,36.796,36.7432,36.7696,22156.0847
2010-02-22 11:00:00,55.73,55.79,55.7,55.77,15873.015873015873,36.763,36.8026,36.7432,36.7894,15873.0159
2010-02-22 11:05:00,55.77,55.77,55.72,55.75,13668.430335097,36.7894,36.7894,36.7564,36.7762,13668.4303
2010-02-22 11:10:00,55.74,55.78,55.73,55.78,18849.206349206343,36.7696,36.796,36.763,36.796,18849.2063
2010-02-22 11:15:00,55.77,55.85,55.77,55.84,46737.21340388007,36.7894,36.8422,36.7894,36.8356,46737.2134
2010-02-22 11:20:00,55.84,55.92,55.84,55.88,16865.079365079364,36.8356,36.8883,36.8356,36.862,16865.0794
2010-02-22 11:25:00,55.87,55.88,55.75,55.77,16093.474426807756,36.8554,36.862,36.7762,36.7894,16093.4744
2010-02-22 11:30:00,55.77,55.86,55.77,55.79,16975.308641975305,36.7894,36.8488,36.7894,36.8026,16975.3086
2010-02-22 11:35:00,55.79,55.87,55.78,55.85,24911.81657848324,36.8026,36.8554,36.796,36.8422,24911.8166
2010-02-22 11:40:00,55.86,55.98,55.86,55.97,15432.098765432096,36.8488,36.9279,36.8488,36.9213,15432.0988
2010-02-22 11:45:00,55.95,55.97,55.9,55.91,12676.366843033507,36.9081,36.9213,36.8752,36.8818,12676.3668
2010-02-22 11:50:00,55.91,55.92,55.87,55.87,16203.703703703704,36.8818,36.8883,36.8554,36.8554,16203.7037
2010-02-22 11:55:00,55.87,55.94,55.85,55.94,9479.717813051146,36.8554,36.9015,36.8422,36.9015,9479.7178
2010-02-22 12:00:00,55.94,56.0,55.93,56.0,13117.283950617282,36.9015,36.9411,36.8949,36.9411,13117.284
2010-02-22 12:05:00,56.0,56.04,56.0,56.04,14329.805996472662,36.9411,36.9675,36.9411,36.9675,14329.806
2010-02-22 12:10:00,56.04,56.04,55.97,55.99,21384.47971781305,36.9675,36.9675,36.9213,36.9345,21384.4797
2010-02-22 12:15:00,55.99,56.0,55.94,55.94,8046.737213403879,36.9345,36.9411,36.9015,36.9015,8046.7372
2010-02-22 12:20:00,55.93,55.97,55.93,55.97,6172.839506172839,36.8949,36.9213,36.8949,36.9213,6172.8395
2010-02-22 12:25:00,55.96,55.96,55.93,55.94,9810.405643738975,36.9147,36.9147,36.8949,36.9015,9810.4056
2010-02-22 12:30:00,55.95,55.99,55.95,55.98,9810.405643738975,36.9081,36.9345,36.9081,36.9279,9810.4056
2010-02-22 12:35:00,55.99,56.06,55.99,56.06,17636.68430335097,36.9345,36.9807,36.9345,36.9807,17636.6843
2010-02-22 12:40:00,56.06,56.12,56.06,56.12,9038.80070546737,36.9807,37.0203,36.9807,37.0203,9038.8007
2010-02-22 12:45:00,56.12,56.16,56.11,56.15,12566.137566137564,37.0203,37.0467,37.0137,37.0401,12566.1376
2010-02-22 12:50:00,56.16,56.16,56.06,56.06,21935.626102292765,37.0467,37.0467,36.9807,36.9807,21935.6261
2010-02-22 12:55:00,56.06,56.12,56.06,56.12,11353.615520282186,36.9807,37.0203,36.9807,37.0203,11353.6155
2010-02-22 13:00:00,56.12,56.12,56.04,56.05,11684.303350970016,37.0203,37.0203,36.9675,36.9741,11684.3034
2010-02-22 13:05:00,56.05,56.06,56.05,56.06,8046.737213403879,36.9741,36.9807,36.9741,36.9807,8046.7372
2010-02-22 13:10:00,56.05,56.06,56.01,56.02,5952.380952380951,36.9741,36.9807,36.9477,36.9543,5952.381
2010-02-22 13:15:00,56.01,56.04,56.0,56.04,9479.717813051146,36.9477,36.9675,36.9411,36.9675,9479.7178
2010-02-22 13:20:00,56.04,56.1,56.04,56.1,12566.137566137564,36.9675,37.0071,36.9675,37.0071,12566.1376
2010-02-22 13:25:00,56.11,56.16,56.11,56.16,11243.38624338624,37.0137,37.0467,37.0137,37.0467,11243.3862
2010-02-22 13:30:00,56.15,56.16,56.12,56.15,20392.416225749555,37.0401,37.0467,37.0203,37.0401,20392.4162
2010-02-22 13:35:00,56.14,56.16,56.13,56.16,9259.259259259255,37.0335,37.0467,37.0269,37.0467,9259.2593
2010-02-22 13:40:00,56.16,56.16,56.06,56.15,21053.79188712522,37.0467,37.0467,36.9807,37.0401,21053.7919
2010-02-22 13:45:00,56.16,56.23,56.16,56.22,19400.352733686064,37.0467,37.0928,37.0467,37.0862,19400.3527
2010-02-22 13:50:00,56.21,56.21,56.19,56.19,10030.864197530864,37.0797,37.0797,37.0665,37.0665,10030.8642
2010-02-22 13:55:00,56.19,56.19,56.16,56.16,23037.9188712522,37.0665,37.0665,37.0467,37.0467,23037.9189
2010-02-22 14:00:00,56.16,56.18,56.14,56.16,21164.02116402116,37.0467,37.0599,37.0335,37.0467,21164.0212
2010-02-22 14:05:00,56.16,56.16,56.08,56.08,13447.971781305114,37.0467,37.0467,36.9939,36.9939,13447.9718
2010-02-22 14:10:00,56.08,56.09,56.07,56.07,16093.474426807756,36.9939,37.0005,36.9873,36.9873,16093.4744
2010-02-22 14:15:00,56.08,56.08,56.05,56.06,41115.52028218695,36.9939,36.9939,36.9741,36.9807,41115.5203
2010-02-22 14:20:00,56.06,56.08,56.01,56.07,44201.940035273365,36.9807,36.9939,36.9477,36.9873,44201.94
2010-02-22 14:25:00,56.06,56.07,56.01,56.01,15542.32804232804,36.9807,36.9873,36.9477,36.9477,15542.328
2010-02-22 14:30:00,56.01,56.09,56.01,56.09,31084.65608465608,36.9477,37.0005,36.9477,37.0005,31084.6561
2010-02-22 14:35:00,56.09,56.11,56.08,56.1,24470.89947089947,37.0005,37.0137,36.9939,37.0071,24470.8995
2010-02-22 14:40:00,56.1,56.11,56.06,56.07,23589.06525573192,37.0071,37.0137,36.9807,36.9873,23589.0653
2010-02-22 14:45:00,56.08,56.09,56.06,56.06,21053.79188712522,36.9939,37.0005,36.9807,36.9807,21053.7919
2010-02-22 14:50:00,56.06,56.08,56.06,56.07,25793.65079365079,36.9807,36.9939,36.9807,36.9873,25793.6508
2010-02-22 14:55:00,56.08,56.15,56.07,56.15,29100.529100529096,36.9939,37.0401,36.9873,37.0401,29100.5291
2010-02-22 15:00:00,56.14,56.14,56.09,56.11,36926.80776014109,37.0335,37.0335,37.0005,37.0137,36926.8078
2010-02-22 15:05:00,56.11,56.16,56.11,56.14,21935.626102292765,37.0137,37.0467,37.0137,37.0335,21935.6261
2010-02-22 15:10:00,56.14,56.25,56.14,56.25,26124.338624338623,37.0335,37.106,37.0335,37.106,26124.3386
2010-02-22 15:15:00,56.25,56.29,56.24,56.24,44642.85714285714,37.106,37.1324,37.0994,37.0994,44642.8571
2010-02-22 15:20:00,56.24,56.24,56.15,56.15,26675.485008818338,37.0994,37.0994,37.0401,37.0401,26675.485
2010-02-22 15:25:00,56.16,56.24,56.16,56.21,28218.69488536155,37.0467,37.0994,37.0467,37.0797,28218.6949
2010-02-22 15:30:00,56.21,56.22,56.09,56.14,36485.89065255732,37.0797,37.0862,37.0005,37.0335,36485.8907
2010-02-22 15:35:00,56.15,56.17,56.07,56.09,24140.21164021164,37.0401,37.0533,36.9873,37.0005,24140.2116
2010-02-22 15:40:00,56.09,56.1,55.94,55.98,49713.40388007054,37.0005,37.0071,36.9015,36.9279,49713.4039
2010-02-22 15:45:00,55.98,56.02,55.94,55.96,39462.08112874779,36.9279,36.9543,36.9015,36.9147,39462.0811
2010-02-22 15:50:00,55.96,55.99,55.91,55.92,58862.433862433856,36.9147,36.9345,36.8818,36.8883,58862.4339
2010-02-22 15:55:00,55.93,56.0,55.91,55.99,94797.17813051146,36.8949,36.9411,36.8818,36.9345,94797.1781
2010-02-23 09:30:00,55.77,55.93,55.54,55.91,75617.28395061727,36.7894,36.8949,36.6377,36.8818,75617.284
2010-02-23 09:35:00,55.9,56.08,55.87,56.08,31194.885361552024,36.8752,36.9939,36.8554,36.9939,31194.8854
2010-02-23 09:40:00,56.09,56.4,56.09,56.28,22817.460317460314,37.0005,37.205,37.0005,37.1258,22817.4603
2010-02-23 09:45:00,56.31,56.36,56.3,56.36,19841.26984126984,37.1456,37.1786,37.139,37.1786,19841.2698
2010-02-23 09:50:00,56.36,56.41,56.27,56.36,25903.880070546733,37.1786,37.2116,37.1192,37.1786,25903.8801
2010-02-23 09:55:00,56.37,56.41,56.36,56.37,12896.825396825396,37.1852,37.2116,37.1786,37.1852,12896.8254
2010-02-23 10:00:00,56.36,56.46,55.97,56.03,64263.66843033509,37.1786,37.2446,36.9213,36.9609,64263.6684
2010-02-23 10:05:00,56.03,56.09,55.93,56.06,53240.74074074074,36.9609,37.0005,36.8949,36.9807,53240.7407
2010-02-23 10:10:00,56.06,56.09,55.87,55.87,53791.887125220455,36.9807,37.0005,36.8554,36.8554,53791.8871
2010-02-23 10:15:00,55.89,55.99,55.78,55.99,31856.261022927687,36.8686,36.9345,36.796,36.9345,31856.261
2010-02-23 10:20:00,55.99,56.02,55.91,55.97,40784.83245149911,36.9345,36.9543,36.8818,36.9213,40784.8325
2010-02-23 10:25:00,55.99,56.0,55.88,55.88,30423.28042328042,36.9345,36.9411,36.862,36.862,30423.2804
2010-02-23 10:30:00,55.89,55.95,55.78,55.95,26455.02645502645,36.8686,36.9081,36.796,36.9081,26455.0265
2010-02-23 10:35:00,55.94,56.04,55.87,55.95,16203.703703703704,36.9015,36.9675,36.8554,36.9081,16203.7037
2010-02-23 10:40:00,55.96,56.07,55.96,56.06,8597.883597883598,36.9147,36.9873,36.9147,36.9807,8597.8836
2010-02-23 10:45:00,56.07,56.08,55.96,55.98,15321.869488536153,36.9873,36.9939,36.9147,36.9279,15321.8695
2010-02-23 10:50:00,55.98,56.06,55.97,55.97,13778.659611992944,36.9279,36.9807,36.9213,36.9213,13778.6596
2010-02-23 10:55:00,55.98,56.12,55.97,56.09,12566.137566137564,36.9279,37.0203,36.9213,37.0005,12566.1376
2010-02-23 11:00:00,56.09,56.11,56.01,56.03,30974.426807760137,37.0005,37.0137,36.9477,36.9609,30974.4268
2010-02-23 11:05:00,56.03,56.03,55.86,55.86,16644.620811287477,36.9609,36.9609,36.8488,36.8488,16644.6208
2010-02-23 11:10:00,55.85,55.89,55.82,55.89,23699.294532627864,36.8422,36.8686,36.8224,36.8686,23699.2945
2010-02-23 11:15:00,55.87,55.87,55.83,55.84,8928.571428571428,36.8554,36.8554,36.829,36.8356,8928.5714
2010-02-23 11:20:00,55.86,55.95,55.86,55.89,21494.70899470899,36.8488,36.9081,36.8488,36.8686,21494.709
2010-02-23 11:25:00,55.88,55.91,55.8,55.82,13558.201058201055,36.862,36.8818,36.8092,36.8224,13558.2011
2010-02-23 11:30:00,55.82,55.85,55.81,55.85,12235.449735449734,36.8224,36.8422,36.8158,36.8422,12235.4497
2010-02-23 11:35:00,55.85,55.91,55.8,55.8,21274.250440917105,36.8422,36.8818,36.8092,36.8092,21274.2504
2010-02-23 11:40:00,55.79,55.8,55.74,55.77,11794.53262786596,36.8026,36.8092,36.7696,36.7894,11794.5326
2010-02-23 11:45:00,55.77,55.77,55.74,55.74,17195.767195767196,36.7894,36.7894,36.7696,36.7696,17195.7672
2010-02-23 11:50:00,55.75,55.85,55.7,55.84,23258.377425044087,36.7762,36.8422,36.7432,36.8356,23258.3774
2010-02-23 11:55:00,55.85,55.87,55.7,55.73,26344.79717813051,36.8422,36.8554,36.7432,36.763,26344.7972
2010-02-23 12:00:00,55.73,55.73,55.64,55.67,17526.455026455023,36.763,36.763,36.7036,36.7234,17526.455
2010-02-23 12:05:00,55.67,55.67,55.64,55.66,21164.02116402116,36.7234,36.7234,36.7036,36.7168,21164.0212
2010-02-23 12:10:00,55.67,55.68,55.64,55.65,10912.698412698412,36.7234,36.73,36.7036,36.7102,10912.6984
2010-02-23 12:15:00,55.64,55.72,55.61,55.72,18187.830687830687,36.7036,36.7564,36.6839,36.7564,18187.8307
2010-02-23 12:20:00,55.73,55.76,55.63,55.68,27116.402116402114,36.763,36.7828,36.697,36.73,27116.4021
2010-02-23 12:25:00,55.68,55.69,55.6,55.64,10471.781305114637,36.73,36.7366,36.6773,36.7036,10471.7813
2010-02-23 12:30:00,55.64,55.72,55.59,55.71,16093.474426807756,36.7036,36.7564,36.6707,36.7498,16093.4744
2010-02-23 12:35:00,55.73,55.73,55.62,55.67,16313.932980599646,36.763,36.763,36.6904,36.7234,16313.933
2010-02-23 12:40:00,55.68,55.7,55.61,55.63,13999.11816578483,36.73,36.7432,36.6839,36.697,13999.1182
2010-02-23 12:45:00,55.63,55.77,55.58,55.76,14329.805996472662,36.697,36.7894,36.6641,36.7828,14329.806
2010-02-23 12:50:00,55.76,55.82,55.72,55.77,11022.927689594357,36.7828,36.8224,36.7564,36.7894,11022.9277
2010-02-23 12:55:00,55.79,55.83,55.75,55.83,6723.985890652557,36.8026,36.829,36.7762,36.829,6723.9859
2010-02-23 13:00:00,55.84,55.85,55.75,55.78,13117.283950617282,36.8356,36.8422,36.7762,36.796,13117.284
2010-02-23 13:05:00,55.78,55.82,55.76,55.82,9920.63492063492,36.796,36.8224,36.7828,36.8224,9920.6349
2010-02-23 13:10:00,55.82,55.87,55.82,55.83,11022.927689594357,36.8224,36.8554,36.8224,36.829,11022.9277
2010-02-23 13:15:00,55.83,55.83,55.8,55.81,6503.5273368606695,36.829,36.829,36.8092,36.8158,6503.5273
2010-02-23 13:20:00,55.81,55.85,55.8,55.85,6944.444444444443,36.8158,36.8422,36.8092,36.8422,6944.4444
2010-02-23 13:25:00,55.87,55.89,55.86,55.88,13337.742504409169,36.8554,36.8686,36.8488,36.862,13337.7425
2010-02-23 13:30:00,55.89,55.92,55.77,55.77,21825.396825396823,36.8686,36.8883,36.7894,36.7894,21825.3968
2010-02-23 13:35:00,55.77,55.77,55.71,55.77,18408.289241622573,36.7894,36.7894,36.7498,36.7894,18408.2892
2010-02-23 13:40:00,55.77,55.78,55.67,55.67,19069.66490299824,36.7894,36.796,36.7234,36.7234,19069.6649
2010-02-23 13:45:00,55.67,55.7,55.6,55.7,14550.264550264548,36.7234,36.7432,36.6773,36.7432,14550.2646
2010-02-23 13:50:00,55.71,55.76,55.71,55.75,8597.883597883598,36.7498,36.7828,36.7498,36.7762,8597.8836
2010-02-23 13:55:00,55.76,55.76,55.67,55.74,9589.947089947089,36.7828,36.7828,36.7234,36.7696,9589.9471
2010-02-23 14:00:00,55.76,55.76,55.64,55.71,15652.557319223984,36.7828,36.7828,36.7036,36.7498,15652.5573
2010-02-23 14:05:00,55.71,55.73,55.66,55.69,14880.95238095238,36.7498,36.763,36.7168,36.7366,14880.9524
2010-02-23 14:10:00,55.69,55.77,55.67,55.71,13668.430335097,36.7366,36.7894,36.7234,36.7498,13668.4303
2010-02-23 14:15:00,55.72,55.77,55.68,55.69,14880.95238095238,36.7564,36.7894,36.73,36.7366,14880.9524
2010-02-23 14:20:00,55.68,55.68,55.64,55.66,7716.049382716048,36.73,36.73,36.7036,36.7168,7716.0494
2010-02-23 14:25:00,55.67,55.68,55.61,55.63,15211.64021164021,36.7234,36.73,36.6839,36.697,15211.6402
2010-02-23 14:30:00,55.63,55.65,55.58,55.6,16975.308641975305,36.697,36.7102,36.6641,36.6773,16975.3086
2010-02-23 14:35:00,55.6,55.75,55.59,55.75,17085.53791887125,36.6773,36.7762,36.6707,36.7762,17085.5379
2010-02-23 14:40:00,55.74,55.77,55.7,55.73,16975.308641975305,36.7696,36.7894,36.7432,36.763,16975.3086
2010-02-23 14:45:00,55.74,55.74,55.67,55.7,16203.703703703704,36.7696,36.7696,36.7234,36.7432,16203.7037
2010-02-23 14:50:00,55.69,55.77,55.67,55.76,24470.89947089947,36.7366,36.7894,36.7234,36.7828,24470.8995
2010-02-23 14:55:00,55.76,55.76,55.67,55.69,22817.460317460314,36.7828,36.7828,36.7234,36.7366,22817.4603
2010-02-23 15:00:00,55.7,55.77,55.68,55.68,16644.620811287477,36.7432,36.7894,36.73,36.73,16644.6208
2010-02-23 15:05:00,55.67,55.74,55.66,55.67,15983.245149911814,36.7234,36.7696,36.7168,36.7234,15983.2451
2010-02-23 15:10:00,55.67,55.77,55.65,55.77,21494.70899470899,36.7234,36.7894,36.7102,36.7894,21494.709
2010-02-23 15:15:00,55.77,55.84,55.75,55.83,35383.59788359788,36.7894,36.8356,36.7762,36.829,35383.5979
2010-02-23 15:20:00,55.83,55.83,55.77,55.77,22156.08465608465,36.829,36.829,36.7894,36.7894,22156.0847
2010-02-23 15:25:00,55.77,55.79,55.73,55.75,24360.670194003524,36.7894,36.8026,36.763,36.7762,24360.6702
2010-02-23 15:30:00,55.76,55.76,55.68,55.68,36706.3492063492,36.7828,36.7828,36.73,36.73,36706.3492
2010-02-23 15:35:00,55.68,55.72,55.67,55.71,43650.79365079365,36.73,36.7564,36.7234,36.7498,43650.7937
2010-02-23 15:40:00,55.7,55.7,55.58,55.61,74514.99118165784,36.7432,36.7432,36.6641,36.6839,74514.9912
2010-02-23 15:45:00,55.61,55.62,55.54,55.58,57870.370370370365,36.6839,36.6904,36.6377,36.6641,57870.3704
2010-02-23 15:50:00,55.58,55.61,55.55,55.59,55555.55555555555,36.6641,36.6839,36.6443,36.6707,55555.5556
2010-02-23 15:55:00,55.58,55.61,55.53,55.58,82010.582010582,36.6641,36.6839,36.6311,36.6641,82010.582
2010-02-24 09:30:00,55.77,55.92,55.75,55.86,49933.86243386243,36.7894,36.8883,36.7762,36.8488,49933.8624
2010-02-24 09:35:00,55.86,55.87,55.62,55.69,27777.777777777774,36.8488,36.8554,36.6904,36.7366,27777.7778
2010-02-24 09:40:00,55.69,55.82,55.57,55.66,46847.44268077601,36.7366,36.8224,36.6575,36.7168,46847.4427
2010-02-24 09:45:00,55.66,55.87,55.66,55.83,34722.22222222222,36.7168,36.8554,36.7168,36.829,34722.2222
2010-02-24 09:50:00,55.85,56.02,55.85,56.02,13888.888888888889,36.8422,36.9543,36.8422,36.9543,13888.8889
2010-02-24 09:55:00,55.99,56.1,55.99,56.09,11243.38624338624,36.9345,37.0071,36.9345,37.0005,11243.3862
2010-02-24 10:00:00,56.09,56.13,55.84,55.96,39131.39329805997,37.0005,37.0269,36.8356,36.9147,39131.3933
2010-02-24 10:05:00,55.96,55.96,55.75,55.76,14880.95238095238,36.9147,36.9147,36.7762,36.7828,14880.9524
2010-02-24 10:10:00,55.76,55.76,55.69,55.76,10582.01058201058,36.7828,36.7828,36.7366,36.7828,10582.0106
2010-02-24 10:15:00,55.77,55.77,55.6,55.67,16975.308641975305,36.7894,36.7894,36.6773,36.7234,16975.3086
2010-02-24 10:20:00,55.67,55.67,55.5,55.53,20833.33333333333,36.7234,36.7234,36.6113,36.6311,20833.3333
2010-02-24 10:25:00,55.54,55.65,55.54,55.59,16975.308641975305,36.6377,36.7102,36.6377,36.6707,16975.3086
2010-02-24 10:30:00,55.59,55.67,55.51,55.67,21164.02116402116,36.6707,36.7234,36.6179,36.7234,21164.0212
2010-02-24 10:35:00,55.67,55.86,55.64,55.84,51366.84303350969,36.7234,36.8488,36.7036,36.8356,51366.843
2010-02-24 10:40:00,55.86,55.95,55.77,55.8,37918.87125220458,36.8488,36.9081,36.7894,36.8092,37918.8713
2010-02-24 10:45:00,55.82,56.21,55.82,56.21,36926.80776014109,36.8224,37.0797,36.8224,37.0797,36926.8078
2010-02-24 10:50:00,56.18,56.18,56.04,56.06,23478.835978835978,37.0599,37.0599,36.9675,36.9807,23478.836
2010-02-24 10:55:00,56.05,56.11,55.98,56.03,13668.430335097,36.9741,37.0137,36.9279,36.9609,13668.4303
2010-02-24 11:00:00,56.04,56.13,56.04,56.12,26124.338624338623,36.9675,37.0269,36.9675,37.0203,26124.3386
2010-02-24 11:05:00,56.13,56.22,56.13,56.13,25793.65079365079,37.0269,37.0862,37.0269,37.0269,25793.6508
2010-02-24 11:10:00,56.11,56.15,56.11,56.12,11574.074074074071,37.0137,37.0401,37.0137,37.0203,11574.0741
2010-02-24 11:15:00,56.12,56.16,56.08,56.11,24581.12874779541,37.0203,37.0467,36.9939,37.0137,24581.1287
2010-02-24 11:20:00,56.12,56.18,56.11,56.17,30643.738977072306,37.0203,37.0599,37.0137,37.0533,30643.739
2010-02-24 11:25:00,56.17,56.21,56.16,56.21,30092.592592592588,37.0533,37.0797,37.0467,37.0797,30092.5926
2010-02-24 11:30:00,56.21,56.25,56.18,56.23,34942.6807760141,37.0797,37.106,37.0599,37.0928,34942.6808
2010-02-24 11:35:00,56.23,56.23,56.11,56.11,23037.9188712522,37.0928,37.0928,37.0137,37.0137,23037.9189
2010-02-24 11:40:00,56.12,56.16,55.97,55.98,31305.11463844797,37.0203,37.0467,36.9213,36.9279,31305.1146
2010-02-24 11:45:00,55.99,56.03,55.94,55.95,14660.493827160491,36.9345,36.9609,36.9015,36.9081,14660.4938
2010-02-24 11:50:00,55.94,56.01,55.94,55.97,10692.239858906523,36.9015,36.9477,36.9015,36.9213,10692.2399
2010-02-24 11:55:00,55.97,55.98,55.94,55.97,10471.781305114637,36.9213,36.9279,36.9015,36.9213,10471.7813
2010-02-24 12:00:00,55.96,55.97,55.87,55.89,17967.3721340388,36.9147,36.9213,36.8554,36.8686,17967.3721
2010-02-24 12:05:00,55.88,55.93,55.84,55.92,16865.079365079364,36.862,36.8949,36.8356,36.8883,16865.0794
2010-02-24 12:10:00,55.91,55.93,55.9,55.91,14880.95238095238,36.8818,36.8949,36.8752,36.8818,14880.9524
2010-02-24 12:15:00,55.91,55.93,55.86,55.89,13668.430335097,36.8818,36.8949,36.8488,36.8686,13668.4303
2010-02-24 12:20:00,55.88,55.97,55.87,55.93,14880.95238095238,36.862,36.9213,36.8554,36.8949,14880.9524
2010-02-24 12:25:00,55.94,55.97,55.83,55.83,21274.250440917105,36.9015,36.9213,36.829,36.829,21274.2504
2010-02-24 12:30:00,55.83,55.86,55.83,55.85,8818.342151675484,36.829,36.8488,36.829,36.8422,8818.3422
2010-02-24 12:35:00,55.85,55.85,55.81,55.83,22817.460317460314,36.8422,36.8422,36.8158,36.829,22817.4603
2010-02-24 12:40:00,55.83,55.87,55.82,55.87,13668.430335097,36.829,36.8554,36.8224,36.8554,13668.4303
2010-02-24 12:45:00,55.88,55.96,55.88,55.95,14329.805996472662,36.862,36.9147,36.862,36.9081,14329.806
2010-02-24 12:50:00,55.95,55.97,55.93,55.93,9810.405643738975,36.9081,36.9213,36.8949,36.8949,9810.4056
2010-02-24 12:55:00,55.93,55.95,55.88,55.89,20502.6455026455,36.8949,36.9081,36.862,36.8686,20502.6455
2010-02-24 13:00:00,55.88,55.88,55.82,55.87,18849.206349206343,36.862,36.862,36.8224,36.8554,18849.2063
2010-02-24 13:05:00,55.87,55.87,55.82,55.82,11574.074074074071,36.8554,36.8554,36.8224,36.8224,11574.0741
2010-02-24 13:10:00,55.82,55.86,55.81,55.82,12014.991181657848,36.8224,36.8488,36.8158,36.8224,12014.9912
2010-02-24 13:15:00,55.83,55.95,55.81,55.9,31856.261022927687,36.829,36.9081,36.8158,36.8752,31856.261
2010-02-24 13:20:00,55.9,55.91,55.85,55.85,11684.303350970016,36.8752,36.8818,36.8422,36.8422,11684.3034
2010-02-24 13:25:00,55.86,55.9,55.86,55.9,16203.703703703704,36.8488,36.8752,36.8488,36.8752,16203.7037
2010-02-24 13:30:00,55.89,55.91,55.78,55.8,34611.992945326274,36.8686,36.8818,36.796,36.8092,34611.9929
2010-02-24 13:35:00,55.78,55.87,55.78,55.83,8928.571428571428,36.796,36.8554,36.796,36.829,8928.5714
2010-02-24 13:40:00,55.84,55.87,55.78,55.79,11353.615520282186,36.8356,36.8554,36.796,36.8026,11353.6155
2010-02-24 13:45:00,55.81,55.88,55.8,55.85,15542.32804232804,36.8158,36.862,36.8092,36.8422,15542.328
2010-02-24 13:50:00,55.86,55.87,55.84,55.87,11463.84479717813,36.8488,36.8554,36.8356,36.8554,11463.8448
2010-02-24 13:55:00,55.88,55.88,55.85,55.85,13007.05467372134,36.862,36.862,36.8422,36.8422,13007.0547
2010-02-24 14:00:00,55.86,55.87,55.77,55.77,14329.805996472662,36.8488,36.8554,36.7894,36.7894,14329.806
2010-02-24 14:05:00,55.77,55.84,55.75,55.75,22486.772486772483,36.7894,36.8356,36.7762,36.7762,22486.7725
2010-02-24 14:10:00,55.75,55.83,55.75,55.79,16644.620811287477,36.7762,36.829,36.7762,36.8026,16644.6208
2010-02-24 14:15:00,55.79,55.79,55.74,55.77,11684.303350970016,36.8026,36.8026,36.7696,36.7894,11684.3034
2010-02-24 14:20:00,55.76,55.8,55.75,55.77,15101.410934744266,36.7828,36.8092,36.7762,36.7894,15101.4109
2010-02-24 14:25:00,55.75,55.78,55.72,55.74,16203.703703703704,36.7762,36.796,36.7564,36.7696,16203.7037
2010-02-24 14:30:00,55.74,55.77,55.66,55.68,20723.104056437387,36.7696,36.7894,36.7168,36.73,20723.1041
2010-02-24 14:35:00,55.67,55.7,55.64,55.68,25352.73368606701,36.7234,36.7432,36.7036,36.73,25352.7337
2010-02-24 14:40:00,55.66,55.75,55.59,55.72,34501.76366843033,36.7168,36.7762,36.6707,36.7564,34501.7637
2010-02-24 14:45:00,55.73,55.75,55.69,55.73,20833.33333333333,36.763,36.7762,36.7366,36.763,20833.3333
2010-02-24 14:50:00,55.73,55.74,55.63,55.67,30313.05114638448,36.763,36.7696,36.697,36.7234,30313.0511
2010-02-24 14:55:00,55.66,55.72,55.66,55.68,23589.06525573192,36.7168,36.7564,36.7168,36.73,23589.0653
2010-02-24 15:00:00,55.67,55.73,55.66,55.7,19400.352733686064,36.7234,36.763,36.7168,36.7432,19400.3527
2010-02-24 15:05:00,55.72,55.73,55.7,55.71,12235.449735449734,36.7564,36.763,36.7432,36.7498,12235.4497
2010-02-24 15:10:00,55.71,55.81,55.71,55.75,27557.319223985887,36.7498,36.8158,36.7498,36.7762,27557.3192
2010-02-24 15:15:00,55.75,55.76,55.7,55.72,16975.308641975305,36.7762,36.7828,36.7432,36.7564,16975.3086
2010-02-24 15:20:00,55.72,55.77,55.67,55.74,32848.324514991175,36.7564,36.7894,36.7234,36.7696,32848.3245
2010-02-24 15:25:00,55.73,55.75,55.68,55.75,27667.548500881832,36.763,36.7762,36.73,36.7762,27667.5485
2010-02-24 15:30:00,55.75,55.82,55.73,55.82,80136.68430335096,36.7762,36.8224,36.763,36.8224,80136.6843
2010-02-24 15:35:00,55.83,55.89,55.81,55.82,40233.68606701939,36.829,36.8686,36.8158,36.8224,40233.6861
2010-02-24 15:40:00,55.83,55.89,55.82,55.89,41666.66666666666,36.829,36.8686,36.8224,36.8686,41666.6667
2010-02-24 15:45:00,55.89,55.97,55.88,55.9,48831.56966490299,36.8686,36.9213,36.862,36.8752,48831.5697
2010-02-24 15:50:00,55.9,55.97,55.89,55.97,89175.48500881833,36.8752,36.9213,36.8686,36.9213,89175.485
2010-02-24 15:55:00,55.97,56.01,55.91,55.96,120370.37037037036,36.9213,36.9477,36.8818,36.9147,120370.3704
2010-02-25 09:30:00,55.49,55.5,54.58,55.19,73963.84479717813,36.8622,36.8689,36.2577,36.6629,73963.8448
2010-02-25 09:35:00,55.19,55.19,54.88,55.13,45965.60846560846,36.6629,36.6629,36.457,36.6231,45965.6085
2010-02-25 09:40:00,55.05,55.05,54.87,54.87,31305.11463844797,36.5699,36.5699,36.4504,36.4504,31305.1146
2010-02-25 09:45:00,54.87,54.91,54.71,54.84,61067.01940035273,36.4504,36.4769,36.3441,36.4304,61067.0194
2010-02-25 09:50:00,54.84,54.98,54.79,54.98,45083.77425044091,36.4304,36.5234,36.3972,36.5234,45083.7743
2010-02-25 09:55:00,54.97,55.07,54.93,55.03,37367.724867724864,36.5168,36.5832,36.4902,36.5566,37367.7249
2010-02-25 10:00:00,55.03,55.09,54.89,55.09,39241.6225749559,36.5566,36.5965,36.4636,36.5965,39241.6226
2010-02-25 10:05:00,55.05,55.09,54.98,55.05,29320.987654320983,36.5699,36.5965,36.5234,36.5699,29320.9877
2010-02-25 10:10:00,55.05,55.16,55.03,55.06,20282.18694885361,36.5699,36.643,36.5566,36.5766,20282.1869
2010-02-25 10:15:00,55.07,55.16,55.03,55.07,38029.10052910053,36.5832,36.643,36.5566,36.5832,38029.1005
2010-02-25 10:20:00,55.07,55.14,55.06,55.11,33509.70017636684,36.5832,36.6297,36.5766,36.6098,33509.7002
2010-02-25 10:25:00,55.11,55.18,55.04,55.18,22266.3139329806,36.6098,36.6563,36.5633,36.6563,22266.3139
2010-02-25 10:30:00,55.13,55.13,55.04,55.07,29320.987654320983,36.6231,36.6231,36.5633,36.5832,29320.9877
2010-02-25 10:35:00,55.05,55.1,55.02,55.06,46296.29629629629,36.5699,36.6031,36.55,36.5766,46296.2963
2010-02-25 10:40:00,55.07,55.11,55.0,55.09,51146.38447971781,36.5832,36.6098,36.5367,36.5965,51146.3845
2010-02-25 10:45:00,55.09,55.14,55.07,55.08,19179.894179894178,36.5965,36.6297,36.5832,36.5899,19179.8942
2010-02-25 10:50:00,55.08,55.12,55.07,55.09,15542.32804232804,36.5899,36.6164,36.5832,36.5965,15542.328
2010-02-25 10:55:00,55.09,55.1,54.91,54.92,24581.12874779541,36.5965,36.6031,36.4769,36.4836,24581.1287
2010-02-25 11:00:00,54.92,54.97,54.88,54.89,24801.5873015873,36.4836,36.5168,36.457,36.4636,24801.5873
2010-02-25 11:05:00,54.9,54.99,54.9,54.96,18959.43562610229,36.4703,36.5301,36.4703,36.5101,18959.4356
2010-02-25 11:10:00,54.96,55.02,54.92,54.93,13337.742504409169,36.5101,36.55,36.4836,36.4902,13337.7425
2010-02-25 11:15:00,54.94,55.01,54.9,54.97,31635.8024691358,36.4969,36.5434,36.4703,36.5168,31635.8025
2010-02-25 11:20:00,54.99,55.02,54.9,54.97,22486.772486772483,36.5301,36.55,36.4703,36.5168,22486.7725
2010-02-25 11:25:00,54.98,55.02,54.86,54.88,26785.714285714283,36.5234,36.55,36.4437,36.457,26785.7143
2010-02-25 11:30:00,54.88,54.91,54.82,54.88,28549.38271604938,36.457,36.4769,36.4171,36.457,28549.3827
2010-02-25 11:35:00,54.89,54.91,54.86,54.89,21274.250440917105,36.4636,36.4769,36.4437,36.4636,21274.2504
2010-02-25 11:40:00,54.88,54.99,54.88,54.95,15542.32804232804,36.457,36.5301,36.457,36.5035,15542.328
2010-02-25 11:45:00,54.95,54.99,54.94,54.99,12676.366843033507,36.5035,36.5301,36.4969,36.5301,12676.3668
2010-02-25 11:50:00,54.99,55.08,54.98,55.04,43981.481481481474,36.5301,36.5899,36.5234,36.5633,43981.4815
2010-02-25 11:55:00,55.04,55.13,55.04,55.13,39351.85185185185,36.5633,36.6231,36.5633,36.6231,39351.8519
2010-02-25 12:00:00,55.14,55.18,55.09,55.12,42217.81305114638,36.6297,36.6563,36.5965,36.6164,42217.8131
2010-02-25 12:05:00,55.11,55.29,55.11,55.29,29541.44620811288,36.6098,36.7294,36.6098,36.7294,29541.4462
2010-02-25 12:10:00,55.28,55.3,55.2,55.29,27226.631393298056,36.7227,36.736,36.6696,36.7294,27226.6314
2010-02-25 12:15:00,55.29,55.29,55.21,55.21,20392.416225749555,36.7294,36.7294,36.6762,36.6762,20392.4162
2010-02-25 12:20:00,55.19,55.24,55.16,55.23,21825.396825396823,36.6629,36.6961,36.643,36.6895,21825.3968
2010-02-25 12:25:00,55.23,55.24,55.17,55.2,20723.104056437387,36.6895,36.6961,36.6496,36.6696,20723.1041
2010-02-25 12:30:00,55.2,55.28,55.2,55.27,11684.303350970016,36.6696,36.7227,36.6696,36.7161,11684.3034
2010-02-25 12:35:00,55.27,55.33,55.27,55.32,23699.294532627864,36.7161,36.7559,36.7161,36.7493,23699.2945
2010-02-25 12:40:00,55.32,55.39,55.28,55.3,32517.636684303347,36.7493,36.7958,36.7227,36.736,32517.6367
2010-02-25 12:45:00,55.3,55.31,55.26,55.31,23148.148148148142,36.736,36.7426,36.7094,36.7426,23148.1481
2010-02-25 12:50:00,55.31,55.39,55.3,55.31,18077.60141093474,36.7426,36.7958,36.736,36.7426,18077.6014
2010-02-25 12:55:00,55.33,55.34,55.21,55.21,18738.977072310405,36.7559,36.7626,36.6762,36.6762,18738.9771
2010-02-25 13:00:00,55.24,55.25,55.2,55.2,15983.245149911814,36.6961,36.7028,36.6696,36.6696,15983.2451
2010-02-25 13:05:00,55.2,55.26,55.17,55.25,20061.728395061727,36.6696,36.7094,36.6496,36.7028,20061.7284
2010-02-25 13:10:00,55.24,55.26,55.18,55.23,15432.098765432096,36.6961,36.7094,36.6563,36.6895,15432.0988
2010-02-25 13:15:00,55.24,55.24,55.12,55.17,10141.093474426809,36.6961,36.6961,36.6164,36.6496,10141.0935
2010-02-25 13:20:00,55.18,55.21,55.14,55.15,9920.63492063492,36.6563,36.6762,36.6297,36.6364,9920.6349
2010-02-25 13:25:00,55.15,55.15,55.09,55.12,13558.201058201055,36.6364,36.6364,36.5965,36.6164,13558.2011
2010-02-25 13:30:00,55.12,55.18,55.12,55.18,11684.303350970016,36.6164,36.6563,36.6164,36.6563,11684.3034
2010-02-25 13:35:00,55.17,55.22,55.14,55.2,12676.366843033507,36.6496,36.6829,36.6297,36.6696,12676.3668
2010-02-25 13:40:00,55.2,55.2,55.1,55.15,18077.60141093474,36.6696,36.6696,36.6031,36.6364,18077.6014
2010-02-25 13:45:00,55.16,55.17,55.14,55.16,47288.35978835978,36.643,36.6496,36.6297,36.643,47288.3598
2010-02-25 13:50:00,55.16,55.17,55.14,55.16,50705.46737213403,36.643,36.6496,36.6297,36.643,50705.4674
2010-02-25 13:55:00,55.16,55.28,55.15,55.28,76499.11816578482,36.643,36.7227,36.6364,36.7227,76499.1182
2010-02-25 14:00:00,55.29,55.38,55.27,55.27,87742.50440917106,36.7294,36.7891,36.7161,36.7161,87742.5044
2010-02-25 14:05:00,55.28,55.35,55.26,55.28,43099.64726631393,36.7227,36.7692,36.7094,36.7227,43099.6473
2010-02-25 14:10:00,55.27,55.29,55.24,55.28,13778.659611992944,36.7161,36.7294,36.6961,36.7227,13778.6596
2010-02-25 14:15:00,55.29,55.3,55.22,55.28,24250.440917107582,36.7294,36.736,36.6829,36.7227,24250.4409
2010-02-25 14:20:00,55.27,55.31,55.26,55.29,32186.948853615515,36.7161,36.7426,36.7094,36.7294,32186.9489
2010-02-25 14:25:00,55.29,55.35,55.24,55.27,30643.738977072306,36.7294,36.7692,36.6961,36.7161,30643.739
2010-02-25 14:30:00,55.26,55.35,55.24,55.34,20723.104056437387,36.7094,36.7692,36.6961,36.7626,20723.1041
2010-02-25 14:35:00,55.33,55.35,55.22,55.22,12676.366843033507,36.7559,36.7692,36.6829,36.6829,12676.3668
2010-02-25 14:40:00,55.23,55.35,55.23,55.3,19620.81128747795,36.6895,36.7692,36.6895,36.736,19620.8113
2010-02-25 14:45:00,55.3,55.37,55.26,55.26,30202.821869488533,36.736,36.7825,36.7094,36.7094,30202.8219
2010-02-25 14:50:00,55.26,55.31,55.25,55.31,14109.347442680775,36.7094,36.7426,36.7028,36.7426,14109.3474
2010-02-25 14:55:00,55.31,55.34,55.28,55.31,13337.742504409169,36.7426,36.7626,36.7227,36.7426,13337.7425
2010-02-25 15:00:00,55.31,55.34,55.27,55.33,22045.85537918871,36.7426,36.7626,36.7161,36.7559,22045.8554
2010-02-25 15:05:00,55.33,55.35,55.32,55.34,116843.03350970017,36.7559,36.7692,36.7493,36.7626,116843.0335
2010-02-25 15:10:00,55.34,55.35,55.28,55.35,46516.754850088175,36.7626,36.7692,36.7227,36.7692,46516.7549
2010-02-25 15:15:00,55.34,55.35,55.25,55.25,37257.49559082892,36.7626,36.7692,36.7028,36.7028,37257.4956
2010-02-25 15:20:00,55.25,55.32,55.2,55.27,42107.58377425044,36.7028,36.7493,36.6696,36.7161,42107.5838
2010-02-25 15:25:00,55.27,55.33,55.21,55.32,58862.433862433856,36.7161,36.7559,36.6762,36.7493,58862.4339
2010-02-25 15:30:00,55.33,55.34,55.26,55.29,108796.29629629628,36.7559,36.7626,36.7094,36.7294,108796.2963
2010-02-25 15:35:00,55.3,55.32,55.25,55.28,85868.60670194002,36.736,36.7493,36.7028,36.7227,85868.6067
2010-02-25 15:40:00,55.28,55.51,55.28,55.42,95679.012345679,36.7227,36.8755,36.7227,36.8157,95679.0123
2010-02-25 15:45:00,55.43,55.49,55.39,55.43,98985.89065255733,36.8224,36.8622,36.7958,36.8224,98985.8907
2010-02-25 15:50:00,55.44,55.44,55.29,55.43,88183.42151675484,36.829,36.829,36.7294,36.8224,88183.4215
2010-02-25 15:55:00,55.43,55.45,55.39,55.45,142967.37213403877,36.8224,36.8356,36.7958,36.8356,142967.3721
2010-02-26 09:30:00,55.47,55.49,54.76,55.48,82782.1869488536,36.8489,36.8622,36.3773,36.8556,82782.1869
2010-02-26 09:35:00,55.48,55.58,55.37,55.42,67129.62962962962,36.8556,36.922,36.7825,36.8157,67129.6296
2010-02-26 09:40:00,55.42,55.51,55.34,55.5,71428.57142857142,36.8157,36.8755,36.7626,36.8689,71428.5714
2010-02-26 09:45:00,55.48,55.6,55.37,55.52,36375.66137566137,36.8556,36.9353,36.7825,36.8821,36375.6614
2010-02-26 09:50:00,55.5,55.58,55.48,55.56,26014.10934744268,36.8689,36.922,36.8556,36.9087,26014.1093
2010-02-26 09:55:00,55.56,55.72,55.55,55.57,32076.719576719574,36.9087,37.015,36.9021,36.9154,32076.7196
2010-02-26 10:00:00,55.57,55.59,55.28,55.29,57098.76543209876,36.9154,36.9286,36.7227,36.7294,57098.7654
2010-02-26 10:05:00,55.29,55.38,55.17,55.38,26455.02645502645,36.7294,36.7891,36.6496,36.7891,26455.0265
2010-02-26 10:10:00,55.37,55.46,55.34,55.42,25903.880070546733,36.7825,36.8423,36.7626,36.8157,25903.8801
2010-02-26 10:15:00,55.43,55.57,55.43,55.57,27888.00705467372,36.8224,36.9154,36.8224,36.9154,27888.0071
2010-02-26 10:20:00,55.56,55.62,55.53,55.59,36375.66137566137,36.9087,36.9486,36.8888,36.9286,36375.6614
2010-02-26 10:25:00,55.59,55.63,55.56,55.61,25462.96296296296,36.9286,36.9552,36.9087,36.9419,25462.963
2010-02-26 10:30:00,55.61,55.63,55.5,55.52,55996.47266313932,36.9419,36.9552,36.8689,36.8821,55996.4727
2010-02-26 10:35:00,55.5,55.63,55.47,55.61,49713.40388007054,36.8689,36.9552,36.8489,36.9419,49713.4039
2010-02-26 10:40:00,55.61,55.7,55.6,55.67,39682.53968253968,36.9419,37.0017,36.9353,36.9818,39682.5397
2010-02-26 10:45:00,55.67,55.68,55.51,55.51,21825.396825396823,36.9818,36.9884,36.8755,36.8755,21825.3968
2010-02-26 10:50:00,55.53,55.62,55.53,55.53,17526.455026455023,36.8888,36.9486,36.8888,36.8888,17526.455
2010-02-26 10:55:00,55.52,55.59,55.51,55.56,17526.455026455023,36.8821,36.9286,36.8755,36.9087,17526.455
2010-02-26 11:00:00,55.55,55.63,55.51,55.6,32958.55379188712,36.9021,36.9552,36.8755,36.9353,32958.5538
2010-02-26 11:05:00,55.61,55.68,55.6,55.67,32848.324514991175,36.9419,36.9884,36.9353,36.9818,32848.3245
2010-02-26 11:10:00,55.66,55.68,55.62,55.63,22486.772486772483,36.9752,36.9884,36.9486,36.9552,22486.7725
2010-02-26 11:15:00,55.63,55.63,55.56,55.57,23368.60670194004,36.9552,36.9552,36.9087,36.9154,23368.6067
2010-02-26 11:20:00,55.56,55.56,55.48,55.5,13558.201058201055,36.9087,36.9087,36.8556,36.8689,13558.2011
2010-02-26 11:25:00,55.5,55.58,55.49,55.51,21274.250440917105,36.8689,36.922,36.8622,36.8755,21274.2504
2010-02-26 11:30:00,55.5,55.54,55.46,55.53,28439.15343915344,36.8689,36.8954,36.8423,36.8888,28439.1534
2010-02-26 11:35:00,55.53,55.55,55.48,55.52,29651.67548500881,36.8888,36.9021,36.8556,36.8821,29651.6755
2010-02-26 11:40:00,55.52,55.55,55.49,55.49,13888.888888888889,36.8821,36.9021,36.8622,36.8622,13888.8889
2010-02-26 11:45:00,55.49,55.52,55.47,55.49,15983.245149911814,36.8622,36.8821,36.8489,36.8622,15983.2451
2010-02-26 11:50:00,55.49,55.53,55.47,55.49,33289.241622574955,36.8622,36.8888,36.8489,36.8622,33289.2416
2010-02-26 11:55:00,55.48,55.58,55.48,55.58,20833.33333333333,36.8556,36.922,36.8556,36.922,20833.3333
2010-02-26 12:00:00,55.58,55.58,55.45,55.51,27116.402116402114,36.922,36.922,36.8356,36.8755,27116.4021
2010-02-26 12:05:00,55.51,55.57,55.46,55.47,21053.79188712522,36.8755,36.9154,36.8423,36.8489,21053.7919
2010-02-26 12:10:00,55.47,55.48,55.42,55.45,21825.396825396823,36.8489,36.8556,36.8157,36.8356,21825.3968
2010-02-26 12:15:00,55.45,55.45,55.4,55.43,31856.261022927687,36.8356,36.8356,36.8024,36.8224,31856.261
2010-02-26 12:20:00,55.43,55.44,55.4,55.41,39792.76895943562,36.8224,36.829,36.8024,36.8091,39792.769
2010-02-26 12:25:00,55.41,55.43,55.4,55.42,16424.162257495587,36.8091,36.8224,36.8024,36.8157,16424.1623
2010-02-26 12:30:00,55.42,55.43,55.41,55.41,20612.87477954145,36.8157,36.8224,36.8091,36.8091,20612.8748
2010-02-26 12:35:00,55.41,55.43,55.38,55.42,21604.938271604937,36.8091,36.8224,36.7891,36.8157,21604.9383
2010-02-26 12:40:00,55.41,55.43,55.37,55.4,29210.75837742504,36.8091,36.8224,36.7825,36.8024,29210.7584
2010-02-26 12:45:00,55.41,55.43,55.38,55.38,25022.045855379187,36.8091,36.8224,36.7891,36.7891,25022.0459
2010-02-26 12:50:00,55.39,55.43,55.34,55.41,28439.15343915344,36.7958,36.8224,36.7626,36.8091,28439.1534
2010-02-26 12:55:00,55.41,55.43,55.38,55.43,28880.07054673721,36.8091,36.8224,36.7891,36.8224,28880.0705
2010-02-26 13:00:00,55.43,55.44,55.39,55.43,29210.75837742504,36.8224,36.829,36.7958,36.8224,29210.7584
2010-02-26 13:05:00,55.43,55.44,55.38,55.39,33840.38800705467,36.8224,36.829,36.7891,36.7958,33840.388
2010-02-26 13:10:00,55.39,55.41,55.39,55.41,16313.932980599646,36.7958,36.8091,36.7958,36.8091,16313.933
2010-02-26 13:15:00,55.41,55.42,55.4,55.41,11684.303350970016,36.8091,36.8157,36.8024,36.8091,11684.3034
2010-02-26 13:20:00,55.41,55.42,55.38,55.41,18408.289241622573,36.8091,36.8157,36.7891,36.8091,18408.2892
2010-02-26 13:25:00,55.41,55.42,55.39,55.41,32297.17813051146,36.8091,36.8157,36.7958,36.8091,32297.1781
2010-02-26 13:30:00,55.41,55.43,55.38,55.41,43981.481481481474,36.8091,36.8224,36.7891,36.8091,43981.4815
2010-02-26 13:35:00,55.4,55.42,55.38,55.41,20061.728395061727,36.8024,36.8157,36.7891,36.8091,20061.7284
2010-02-26 13:40:00,55.41,55.42,55.38,55.38,28659.611992945323,36.8091,36.8157,36.7891,36.7891,28659.612
2010-02-26 13:45:00,55.39,55.42,55.39,55.41,15983.245149911814,36.7958,36.8157,36.7958,36.8091,15983.2451
2010-02-26 13:50:00,55.41,55.45,55.4,55.43,31746.031746031746,36.8091,36.8356,36.8024,36.8224,31746.0317
2010-02-26 13:55:00,55.43,55.46,55.41,55.44,29651.67548500881,36.8224,36.8423,36.8091,36.829,29651.6755
2010-02-26 14:00:00,55.44,55.47,55.4,55.44,17746.91358024691,36.829,36.8489,36.8024,36.829,17746.9136
2010-02-26 14:05:00,55.43,55.44,55.37,55.37,16534.391534391532,36.8224,36.829,36.7825,36.7825,16534.3915
2010-02-26 14:10:00,55.38,55.42,55.37,55.42,10582.01058201058,36.7891,36.8157,36.7825,36.8157,10582.0106
2010-02-26 14:15:00,55.43,55.46,55.38,55.38,16093.474426807756,36.8224,36.8423,36.7891,36.7891,16093.4744
2010-02-26 14:20:00,55.38,55.48,55.38,55.48,10802.469135802468,36.7891,36.8556,36.7891,36.8556,10802.4691
2010-02-26 14:25:00,55.48,55.56,55.48,55.52,24140.21164021164,36.8556,36.9087,36.8556,36.8821,24140.2116
2010-02-26 14:30:00,55.52,55.54,55.49,55.49,12896.825396825396,36.8821,36.8954,36.8622,36.8622,12896.8254
2010-02-26 14:35:00,55.48,55.53,55.46,55.47,18187.830687830687,36.8556,36.8888,36.8423,36.8489,18187.8307
2010-02-26 14:40:00,55.48,55.51,55.48,55.5,13558.201058201055,36.8556,36.8755,36.8556,36.8689,13558.2011
2010-02-26 14:45:00,55.5,55.61,55.5,55.61,15652.557319223984,36.8689,36.9419,36.8689,36.9419,15652.5573
2010-02-26 14:50:00,55.6,55.6,55.49,55.58,22707.231040564373,36.9353,36.9353,36.8622,36.922,22707.231
2010-02-26 14:55:00,55.57,55.66,55.56,55.66,20392.416225749555,36.9154,36.9752,36.9087,36.9752,20392.4162
2010-02-26 15:00:00,55.67,55.67,55.49,55.5,29320.987654320983,36.9818,36.9818,36.8622,36.8689,29320.9877
2010-02-26 15:05:00,55.5,55.5,55.41,55.43,39792.76895943562,36.8689,36.8689,36.8091,36.8224,39792.769
2010-02-26 15:10:00,55.42,55.54,55.42,55.48,27336.860670194,36.8157,36.8954,36.8157,36.8556,27336.8607
2010-02-26 15:15:00,55.48,55.49,55.43,55.45,28659.611992945323,36.8556,36.8622,36.8224,36.8356,28659.612
2010-02-26 15:20:00,55.45,55.46,55.44,55.46,26344.79717813051,36.8356,36.8423,36.829,36.8423,26344.7972
2010-02-26 15:25:00,55.45,55.51,55.44,55.44,41556.43738977072,36.8356,36.8755,36.829,36.829,41556.4374
2010-02-26 15:30:00,55.45,55.49,55.39,55.48,92592.59259259258,36.8356,36.8622,36.7958,36.8556,92592.5926
2010-02-26 15:35:00,55.48,55.5,55.44,55.49,38910.93474426808,36.8556,36.8689,36.829,36.8622,38910.9347
2010-02-26 15:40:00,55.48,55.54,55.47,55.54,62169.312169312165,36.8556,36.8954,36.8489,36.8954,62169.3122
2010-02-26 15:45:00,55.54,55.54,55.47,55.52,84325.39682539682,36.8954,36.8954,36.8489,36.8821,84325.3968
2010-02-26 15:50:00,55.52,55.62,55.52,55.61,78152.55731922398,36.8821,36.9486,36.8821,36.9419,78152.5573
2010-02-26 15:55:00,55.61,55.64,55.5,55.52,221230.1587301587,36.9419,36.9619,36.8689,36.8821,221230.1587
2010-03-01 09:30:00,55.57,55.79,55.48,55.77,134369.4885361552,36.9154,37.0615,36.8556,37.0482,134369.4885
2010-03-01 09:35:00,55.79,56.0,55.79,55.89,35273.36860670194,37.0615,37.201,37.0615,37.1279,35273.3686
2010-03-01 09:40:00,55.92,56.05,55.91,56.05,26344.79717813051,37.1479,37.2342,37.1412,37.2342,26344.7972
2010-03-01 09:45:00,56.06,56.33,56.06,56.26,56988.53615520282,37.2409,37.4202,37.2409,37.3737,56988.5362
2010-03-01 09:50:00,56.26,56.39,56.26,56.36,23919.75308641975,37.3737,37.4601,37.3737,37.4402,23919.7531
2010-03-01 09:55:00,56.36,56.41,56.29,56.32,35052.91005291005,37.4402,37.4734,37.3937,37.4136,35052.9101
2010-03-01 10:00:00,56.33,56.51,56.27,56.49,44422.39858906525,37.4202,37.5398,37.3804,37.5265,44422.3986
2010-03-01 10:05:00,56.5,56.58,56.46,56.55,69995.59082892415,37.5332,37.5863,37.5066,37.5664,69995.5908
2010-03-01 10:10:00,56.57,56.7,56.55,56.69,49272.486772486765,37.5797,37.666,37.5664,37.6594,49272.4868
2010-03-01 10:15:00,56.67,56.73,56.67,56.73,59744.2680776014,37.6461,37.686,37.6461,37.686,59744.2681
2010-03-01 10:20:00,56.73,56.82,56.73,56.78,69885.3615520282,37.686,37.7457,37.686,37.7192,69885.3616
2010-03-01 10:25:00,56.78,56.79,56.65,56.77,37257.49559082892,37.7192,37.7258,37.6328,37.7125,37257.4956
2010-03-01 10:30:00,56.78,56.8,56.69,56.71,29651.67548500881,37.7192,37.7325,37.6594,37.6727,29651.6755
2010-03-01 10:35:00,56.7,56.76,56.69,56.76,24029.982363315696,37.666,37.7059,37.6594,37.7059,24029.9824
2010-03-01 10:40:00,56.76,56.84,56.76,56.82,59193.12169312168,37.7059,37.759,37.7059,37.7457,59193.1217
2010-03-01 10:45:00,56.82,56.93,56.82,56.93,35604.056437389765,37.7457,37.8188,37.7457,37.8188,35604.0564
2010-03-01 10:50:00,56.93,57.07,56.93,57.03,77601.41093474426,37.8188,37.9118,37.8188,37.8852,77601.4109
2010-03-01 10:55:00,57.02,57.05,57.01,57.04,40784.83245149911,37.8786,37.8985,37.872,37.8919,40784.8325
2010-03-01 11:00:00,57.04,57.04,56.96,56.98,37037.03703703703,37.8919,37.8919,37.8387,37.852,37037.037
2010-03-01 11:05:00,56.98,57.14,56.98,57.14,34942.6807760141,37.852,37.9583,37.852,37.9583,34942.6808
2010-03-01 11:10:00,57.14,57.28,57.13,57.26,85648.14814814813,37.9583,38.0513,37.9517,38.038,85648.1481
2010-03-01 11:15:00,57.26,57.32,57.17,57.18,34832.451499118164,38.038,38.0779,37.9782,37.9849,34832.4515
2010-03-01 11:20:00,57.17,57.19,57.12,57.18,22156.08465608465,37.9782,37.9915,37.945,37.9849,22156.0847
2010-03-01 11:25:00,57.18,57.27,57.18,57.24,27116.402116402114,37.9849,38.0447,37.9849,38.0248,27116.4021
2010-03-01 11:30:00,57.24,57.31,57.24,57.3,18849.206349206343,38.0248,38.0713,38.0248,38.0646,18849.2063
2010-03-01 11:35:00,57.29,57.31,57.19,57.21,29761.90476190476,38.058,38.0713,37.9915,38.0048,29761.9048
2010-03-01 11:40:00,57.21,57.23,57.1,57.1,13999.11816578483,38.0048,38.0181,37.9317,37.9317,13999.1182
2010-03-01 11:45:00,57.11,57.15,57.1,57.13,13447.971781305114,37.9384,37.965,37.9317,37.9517,13447.9718
2010-03-01 11:50:00,57.12,57.14,57.08,57.12,16093.474426807756,37.945,37.9583,37.9185,37.945,16093.4744
2010-03-01 11:55:00,57.12,57.15,57.04,57.15,25132.27513227513,37.945,37.965,37.8919,37.965,25132.2751
2010-03-01 12:00:00,57.17,57.17,57.1,57.17,31525.57319223985,37.9782,37.9782,37.9317,37.9782,31525.5732
2010-03-01 12:05:00,57.17,57.24,57.16,57.22,27447.089947089946,37.9782,38.0248,37.9716,38.0115,27447.0899
2010-03-01 12:10:00,57.22,57.24,57.19,57.19,11243.38624338624,38.0115,38.0248,37.9915,37.9915,11243.3862
2010-03-01 12:15:00,57.2,57.29,57.16,57.29,33509.70017636684,37.9982,38.058,37.9716,38.058,33509.7002
2010-03-01 12:20:00,57.29,57.31,57.28,57.31,14991.181657848325,38.058,38.0713,38.0513,38.0713,14991.1817
2010-03-01 12:25:00,57.31,57.36,57.31,57.36,19290.123456790123,38.0713,38.1045,38.0713,38.1045,19290.1235
2010-03-01 12:30:00,57.35,57.36,57.22,57.24,39241.6225749559,38.0978,38.1045,38.0115,38.0248,39241.6226
2010-03-01 12:35:00,57.24,57.25,57.22,57.23,11684.303350970016,38.0248,38.0314,38.0115,38.0181,11684.3034
2010-03-01 12:40:00,57.24,57.3,57.23,57.3,16313.932980599646,38.0248,38.0646,38.0181,38.0646,16313.933
2010-03-01 12:45:00,57.32,57.32,57.28,57.28,17857.142857142855,38.0779,38.0779,38.0513,38.0513,17857.1429
2010-03-01 12:50:00,57.28,57.28,57.19,57.24,21935.626102292765,38.0513,38.0513,37.9915,38.0248,21935.6261
2010-03-01 12:55:00,57.24,57.25,57.18,57.21,17967.3721340388,38.0248,38.0314,37.9849,38.0048,17967.3721
2010-03-01 13:00:00,57.21,57.23,57.11,57.14,17195.767195767196,38.0048,38.0181,37.9384,37.9583,17195.7672
2010-03-01 13:05:00,57.14,57.19,57.14,57.15,9038.80070546737,37.9583,37.9915,37.9583,37.965,9038.8007
2010-03-01 13:10:00,57.16,57.16,57.12,57.14,15542.32804232804,37.9716,37.9716,37.945,37.9583,15542.328
2010-03-01 13:15:00,57.15,57.17,57.14,57.15,6172.839506172839,37.965,37.9782,37.9583,37.965,6172.8395
2010-03-01 13:20:00,57.15,57.16,57.11,57.14,7826.278659611992,37.965,37.9716,37.9384,37.9583,7826.2787
2010-03-01 13:25:00,57.14,57.16,57.11,57.16,14770.723104056437,37.9583,37.9716,37.9384,37.9716,14770.7231
2010-03-01 13:30:00,57.16,57.2,57.15,57.17,16644.620811287477,37.9716,37.9982,37.965,37.9782,16644.6208
2010-03-01 13:35:00,57.18,57.25,57.17,57.24,26455.02645502645,37.9849,38.0314,37.9782,38.0248,26455.0265
2010-03-01 13:40:00,57.23,57.27,57.23,57.27,7495.5908289241615,38.0181,38.0447,38.0181,38.0447,7495.5908
2010-03-01 13:45:00,57.27,57.28,57.23,57.27,14109.347442680775,38.0447,38.0513,38.0181,38.0447,14109.3474
2010-03-01 13:50:00,57.26,57.27,57.22,57.22,9920.63492063492,38.038,38.0447,38.0115,38.0115,9920.6349
2010-03-01 13:55:00,57.22,57.24,57.22,57.24,9589.947089947089,38.0115,38.0248,38.0115,38.0248,9589.9471
2010-03-01 14:00:00,57.24,57.24,57.17,57.17,8597.883597883598,38.0248,38.0248,37.9782,37.9782,8597.8836
2010-03-01 14:05:00,57.17,57.18,57.14,57.18,14329.805996472662,37.9782,37.9849,37.9583,37.9849,14329.806
2010-03-01 14:10:00,57.19,57.27,57.18,57.27,12786.596119929452,37.9915,38.0447,37.9849,38.0447,12786.5961
2010-03-01 14:15:00,57.26,57.34,57.24,57.32,24581.12874779541,38.038,38.0912,38.0248,38.0779,24581.1287
2010-03-01 14:20:00,57.31,57.34,57.27,57.34,17526.455026455023,38.0713,38.0912,38.0447,38.0912,17526.455
2010-03-01 14:25:00,57.34,57.36,57.27,57.3,29541.44620811288,38.0912,38.1045,38.0447,38.0646,29541.4462
2010-03-01 14:30:00,57.31,57.33,57.24,57.3,25573.192239858905,38.0713,38.0845,38.0248,38.0646,25573.1922
2010-03-01 14:35:00,57.3,57.34,57.3,57.31,19510.58201058201,38.0646,38.0912,38.0646,38.0713,19510.582
2010-03-01 14:40:00,57.31,57.34,57.28,57.3,19510.58201058201,38.0713,38.0912,38.0513,38.0646,19510.582
2010-03-01 14:45:00,57.3,57.3,57.19,57.19,18077.60141093474,38.0646,38.0646,37.9915,37.9915,18077.6014
2010-03-01 14:50:00,57.18,57.27,57.17,57.23,25022.045855379187,37.9849,38.0447,37.9782,38.0181,25022.0459
2010-03-01 14:55:00,57.23,57.24,57.18,57.22,16865.079365079364,38.0181,38.0248,37.9849,38.0115,16865.0794
2010-03-01 15:00:00,57.22,57.22,57.14,57.15,36485.89065255732,38.0115,38.0115,37.9583,37.965,36485.8907
2010-03-01 15:05:00,57.15,57.16,57.11,57.11,25242.50440917108,37.965,37.9716,37.9384,37.9384,25242.5044
2010-03-01 15:10:00,57.11,57.11,57.07,57.11,33289.241622574955,37.9384,37.9384,37.9118,37.9384,33289.2416
2010-03-01 15:15:00,57.1,57.2,57.1,57.17,34832.451499118164,37.9317,37.9982,37.9317,37.9782,34832.4515
2010-03-01 15:20:00,57.18,57.22,57.14,57.18,16313.932980599646,37.9849,38.0115,37.9583,37.9849,16313.933
2010-03-01 15:25:00,57.19,57.25,57.19,57.24,35604.056437389765,37.9915,38.0314,37.9915,38.0248,35604.0564
2010-03-01 15:30:00,57.24,57.27,57.13,57.14,45745.149911816574,38.0248,38.0447,37.9517,37.9583,45745.1499
2010-03-01 15:35:00,57.13,57.14,57.11,57.11,25793.65079365079,37.9517,37.9583,37.9384,37.9384,25793.6508
2010-03-01 15:40:00,57.11,57.14,57.06,57.14,48500.881834215164,37.9384,37.9583,37.9052,37.9583,48500.8818
2010-03-01 15:45:00,57.14,57.14,57.08,57.11,48280.42328042328,37.9583,37.9583,37.9185,37.9384,48280.4233
2010-03-01 15:50:00,57.1,57.14,57.09,57.14,55776.01410934744,37.9317,37.9583,37.9251,37.9583,55776.0141
2010-03-01 15:55:00,57.14,57.14,57.1,57.12,144620.81128747793,37.9583,37.9583,37.9317,37.945,144620.8113
2010-03-02 09:30:00,57.12,57.76,56.97,57.65,97883.59788359787,37.945,38.3702,37.8454,38.2971,97883.5979
2010-03-02 09:35:00,57.65,57.67,57.43,57.51,17195.767195767196,38.2971,38.3104,38.151,38.2041,17195.7672
2010-03-02 09:40:00,57.46,57.47,57.31,57.34,25573.192239858905,38.1709,38.1775,38.0713,38.0912,25573.1922
2010-03-02 09:45:00,57.31,57.4,57.24,57.24,24360.670194003524,38.0713,38.131,38.0248,38.0248,24360.6702
2010-03-02 09:50:00,57.24,57.25,57.13,57.21,37037.03703703703,38.0248,38.0314,37.9517,38.0048,37037.037
2010-03-02 09:55:00,57.18,57.32,57.18,57.22,17195.767195767196,37.9849,38.0779,37.9849,38.0115,17195.7672
2010-03-02 10:00:00,57.2,57.28,57.2,57.21,17416.225749559082,37.9982,38.0513,37.9982,38.0048,17416.2257
2010-03-02 10:05:00,57.19,57.21,57.12,57.13,34501.76366843033,37.9915,38.0048,37.945,37.9517,34501.7637
2010-03-02 10:10:00,57.13,57.14,57.04,57.07,21274.250440917105,37.9517,37.9583,37.8919,37.9118,21274.2504
2010-03-02 10:15:00,57.07,57.31,57.04,57.26,23919.75308641975,37.9118,38.0713,37.8919,38.038,23919.7531
2010-03-02 10:20:00,57.24,57.34,57.24,57.31,9589.947089947089,38.0248,38.0912,38.0248,38.0713,9589.9471
2010-03-02 10:25:00,57.31,57.32,57.27,57.27,9149.029982363314,38.0713,38.0779,38.0447,38.0447,9149.03
2010-03-02 10:30:00,57.27,57.32,57.22,57.31,11904.761904761905,38.0447,38.0779,38.0115,38.0713,11904.7619
2010-03-02 10:35:00,57.31,57.32,57.27,57.3,25022.045855379187,38.0713,38.0779,38.0447,38.0646,25022.0459
2010-03-02 10:40:00,57.3,57.31,57.24,57.26,9810.405643738975,38.0646,38.0713,38.0248,38.038,9810.4056
2010-03-02 10:45:00,57.25,57.3,57.25,57.3,9259.259259259255,38.0314,38.0646,38.0314,38.0646,9259.2593
2010-03-02 10:50:00,57.31,57.31,57.23,57.27,8928.571428571428,38.0713,38.0713,38.0181,38.0447,8928.5714
2010-03-02 10:55:00,57.26,57.31,57.24,57.24,8818.342151675484,38.038,38.0713,38.0248,38.0248,8818.3422
2010-03-02 11:00:00,57.25,57.34,57.24,57.34,16975.308641975305,38.0314,38.0912,38.0248,38.0912,16975.3086
2010-03-02 11:05:00,57.34,57.44,57.34,57.43,14550.264550264548,38.0912,38.1576,38.0912,38.151,14550.2646
2010-03-02 11:10:00,57.43,57.54,57.42,57.49,18518.518518518515,38.151,38.224,38.1443,38.1908,18518.5185
2010-03-02 11:15:00,57.49,57.53,57.46,57.5,31084.65608465608,38.1908,38.2174,38.1709,38.1975,31084.6561
2010-03-02 11:20:00,57.5,57.53,57.29,57.32,294091.7107583774,38.1975,38.2174,38.058,38.0779,294091.7108
2010-03-02 11:25:00,57.33,57.39,57.32,57.39,7605.820105820105,38.0845,38.1244,38.0779,38.1244,7605.8201
2010-03-02 11:30:00,57.39,57.39,57.27,57.34,18408.289241622573,38.1244,38.1244,38.0447,38.0912,18408.2892
2010-03-02 11:35:00,57.34,57.34,57.23,57.28,27006.17283950617,38.0912,38.0912,38.0181,38.0513,27006.1728
2010-03-02 11:40:00,57.29,57.3,57.23,57.24,17967.3721340388,38.058,38.0646,38.0181,38.0248,17967.3721
2010-03-02 11:45:00,57.24,57.26,57.22,57.24,13337.742504409169,38.0248,38.038,38.0115,38.0248,13337.7425
2010-03-02 11:50:00,57.24,57.27,57.22,57.26,17305.996472663137,38.0248,38.0447,38.0115,38.038,17305.9965
2010-03-02 11:55:00,57.26,57.26,57.21,57.23,5952.380952380951,38.038,38.038,38.0048,38.0181,5952.381
2010-03-02 12:00:00,57.24,57.24,57.23,57.23,7054.673721340388,38.0248,38.0248,38.0181,38.0181,7054.6737
2010-03-02 12:05:00,57.23,57.23,57.12,57.13,23699.294532627864,38.0181,38.0181,37.945,37.9517,23699.2945
2010-03-02 12:10:00,57.13,57.16,57.12,57.12,11463.84479717813,37.9517,37.9716,37.945,37.945,11463.8448
2010-03-02 12:15:00,57.12,57.14,57.09,57.11,15211.64021164021,37.945,37.9583,37.9251,37.9384,15211.6402
2010-03-02 12:20:00,57.1,57.14,57.08,57.14,10582.01058201058,37.9317,37.9583,37.9185,37.9583,10582.0106
2010-03-02 12:25:00,57.15,57.15,57.14,57.14,5070.546737213404,37.965,37.965,37.9583,37.9583,5070.5467
2010-03-02 12:30:00,57.14,57.17,57.13,57.17,16865.079365079364,37.9583,37.9782,37.9517,37.9782,16865.0794
2010-03-02 12:35:00,57.16,57.2,57.15,57.17,8597.883597883598,37.9716,37.9982,37.965,37.9782,8597.8836
2010-03-02 12:40:00,57.17,57.17,57.14,57.14,18518.518518518515,37.9782,37.9782,37.9583,37.9583,18518.5185
2010-03-02 12:45:00,57.15,57.17,57.14,57.17,11243.38624338624,37.965,37.9782,37.9583,37.9782,11243.3862
2010-03-02 12:50:00,57.16,57.16,57.14,57.14,15762.786596119928,37.9716,37.9716,37.9583,37.9583,15762.7866
2010-03-02 12:55:00,57.14,57.15,57.14,57.14,9589.947089947089,37.9583,37.965,37.9583,37.9583,9589.9471
2010-03-02 13:00:00,57.14,57.15,57.13,57.14,22817.460317460314,37.9583,37.965,37.9517,37.9583,22817.4603
2010-03-02 13:05:00,57.14,57.15,57.13,57.13,12235.449735449734,37.9583,37.965,37.9517,37.9517,12235.4497
2010-03-02 13:10:00,57.13,57.19,57.12,57.19,7495.5908289241615,37.9517,37.9915,37.945,37.9915,7495.5908
2010-03-02 13:15:00,57.19,57.2,57.18,57.18,10141.093474426809,37.9915,37.9982,37.9849,37.9849,10141.0935
2010-03-02 13:20:00,57.18,57.19,57.16,57.18,16203.703703703704,37.9849,37.9915,37.9716,37.9849,16203.7037
2010-03-02 13:25:00,57.17,57.23,57.14,57.22,21604.938271604937,37.9782,38.0181,37.9583,38.0115,21604.9383
2010-03-02 13:30:00,57.23,57.29,57.23,57.29,14770.723104056437,38.0181,38.058,38.0181,38.058,14770.7231
2010-03-02 13:35:00,57.28,57.32,57.28,57.29,17195.767195767196,38.0513,38.0779,38.0513,38.058,17195.7672
2010-03-02 13:40:00,57.29,57.3,57.24,57.27,19179.894179894178,38.058,38.0646,38.0248,38.0447,19179.8942
2010-03-02 13:45:00,57.26,57.31,57.26,57.29,8708.112874779541,38.038,38.0713,38.038,38.058,8708.1129
2010-03-02 13:50:00,57.29,57.32,57.27,57.3,28990.299823633155,38.058,38.0779,38.0447,38.0646,28990.2998
2010-03-02 13:55:00,57.29,57.37,57.29,57.33,72971.78130511464,38.058,38.1111,38.058,38.0845,72971.7813
2010-03-02 14:00:00,57.33,57.34,57.27,57.3,40343.91534391534,38.0845,38.0912,38.0447,38.0646,40343.9153
2010-03-02 14:05:00,57.29,57.29,57.25,57.29,15652.557319223984,38.058,38.058,38.0314,38.058,15652.5573
2010-03-02 14:10:00,57.27,57.28,57.22,57.22,35714.28571428571,38.0447,38.0513,38.0115,38.0115,35714.2857
2010-03-02 14:15:00,57.21,57.29,57.21,57.28,28769.841269841265,38.0048,38.058,38.0048,38.0513,28769.8413
2010-03-02 14:20:00,57.28,57.28,57.21,57.22,15211.64021164021,38.0513,38.0513,38.0048,38.0115,15211.6402
2010-03-02 14:25:00,57.22,57.23,57.14,57.15,27116.402116402114,38.0115,38.0181,37.9583,37.965,27116.4021
2010-03-02 14:30:00,57.16,57.19,57.14,57.18,12345.679012345678,37.9716,37.9915,37.9583,37.9849,12345.679
2010-03-02 14:35:00,57.18,57.19,57.16,57.19,26455.02645502645,37.9849,37.9915,37.9716,37.9915,26455.0265
2010-03-02 14:40:00,57.17,57.2,57.13,57.17,20061.728395061727,37.9782,37.9982,37.9517,37.9782,20061.7284
2010-03-02 14:45:00,57.17,57.2,57.17,57.18,11574.074074074071,37.9782,37.9982,37.9782,37.9849,11574.0741
2010-03-02 14:50:00,57.18,57.18,57.12,57.14,24911.81657848324,37.9849,37.9849,37.945,37.9583,24911.8166
2010-03-02 14:55:00,57.14,57.19,57.14,57.19,17526.455026455023,37.9583,37.9915,37.9583,37.9915,17526.455
2010-03-02 15:00:00,57.19,57.24,57.16,57.21,20943.56261022928,37.9915,38.0248,37.9716,38.0048,20943.5626
2010-03-02 15:05:00,57.21,57.21,57.13,57.16,24250.440917107582,38.0048,38.0048,37.9517,37.9716,24250.4409
2010-03-02 15:10:00,57.15,57.16,57.14,57.14,22376.54320987654,37.965,37.9716,37.9583,37.9583,22376.5432
2010-03-02 15:15:00,57.14,57.15,57.11,57.11,28108.465608465605,37.9583,37.965,37.9384,37.9384,28108.4656
2010-03-02 15:20:00,57.11,57.14,57.11,57.13,21494.70899470899,37.9384,37.9583,37.9384,37.9517,21494.709
2010-03-02 15:25:00,57.12,57.15,57.07,57.1,30533.509700176364,37.945,37.965,37.9118,37.9317,30533.5097
2010-03-02 15:30:00,57.09,57.15,57.09,57.14,43540.5643738977,37.9251,37.965,37.9251,37.9583,43540.5644
2010-03-02 15:35:00,57.14,57.15,57.04,57.08,41997.35449735449,37.9583,37.965,37.8919,37.9185,41997.3545
2010-03-02 15:40:00,57.08,57.1,57.03,57.03,35604.056437389765,37.9185,37.9317,37.8852,37.8852,35604.0564
2010-03-02 15:45:00,57.03,57.1,57.02,57.09,56768.07760141093,37.8852,37.9317,37.8786,37.9251,56768.0776
2010-03-02 15:50:00,57.08,57.09,56.99,56.99,64043.2098765432,37.9185,37.9251,37.8587,37.8587,64043.2099
2010-03-02 15:55:00,56.99,57.05,56.98,57.02,144510.582010582,37.8587,37.8985,37.852,37.8786,144510.582
2010-03-03 09:30:00,57.04,57.18,56.79,56.85,76058.20105820106,37.8919,37.9849,37.7258,37.7657,76058.2011
2010-03-03 09:35:00,56.86,57.15,56.85,57.04,36926.80776014109,37.7723,37.965,37.7657,37.8919,36926.8078
2010-03-03 09:40:00,57.06,57.1,56.93,56.93,31635.8024691358,37.9052,37.9317,37.8188,37.8188,31635.8025
2010-03-03 09:45:00,56.93,56.93,56.85,56.89,98985.89065255733,37.8188,37.8188,37.7657,37.7922,98985.8907
2010-03-03 09:50:00,56.89,57.04,56.89,56.97,20171.95767195767,37.7922,37.8919,37.7922,37.8454,20171.9577
2010-03-03 09:55:00,57.0,57.04,56.81,56.84,35273.36860670194,37.8653,37.8919,37.7391,37.759,35273.3686
2010-03-03 10:00:00,56.87,56.96,56.79,56.84,27447.089947089946,37.779,37.8387,37.7258,37.759,27447.0899
2010-03-03 10:05:00,56.85,56.89,56.85,56.85,16865.079365079364,37.7657,37.7922,37.7657,37.7657,16865.0794
2010-03-03 10:10:00,56.84,56.85,56.74,56.79,34060.84656084656,37.759,37.7657,37.6926,37.7258,34060.8466
2010-03-03 10:15:00,56.8,56.89,56.8,56.88,20612.87477954145,37.7325,37.7922,37.7325,37.7856,20612.8748
2010-03-03 10:20:00,56.87,56.88,56.79,56.79,27447.089947089946,37.779,37.7856,37.7258,37.7258,27447.0899
2010-03-03 10:25:00,56.78,56.85,56.76,56.76,21274.250440917105,37.7192,37.7657,37.7059,37.7059,21274.2504
2010-03-03 10:30:00,56.76,56.88,56.74,56.88,27667.548500881832,37.7059,37.7856,37.6926,37.7856,27667.5485
2010-03-03 10:35:00,56.88,56.88,56.79,56.83,68342.151675485,37.7856,37.7856,37.7258,37.7524,68342.1517
2010-03-03 10:40:00,56.84,56.88,56.79,56.79,23258.377425044087,37.759,37.7856,37.7258,37.7258,23258.3774
2010-03-03 10:45:00,56.8,56.85,56.74,56.77,12786.596119929452,37.7325,37.7657,37.6926,37.7125,12786.5961
2010-03-03 10:50:00,56.77,56.82,56.71,56.73,14440.035273368603,37.7125,37.7457,37.6727,37.686,14440.0353
2010-03-03 10:55:00,56.73,56.82,56.73,56.75,14770.723104056437,37.686,37.7457,37.686,37.6992,14770.7231
2010-03-03 11:00:00,56.75,56.82,56.71,56.8,34060.84656084656,37.6992,37.7457,37.6727,37.7325,34060.8466
2010-03-03 11:05:00,56.8,56.86,56.77,56.78,21604.938271604937,37.7325,37.7723,37.7125,37.7192,21604.9383
2010-03-03 11:10:00,56.78,56.85,56.76,56.84,17305.996472663137,37.7192,37.7657,37.7059,37.759,17305.9965
2010-03-03 11:15:00,56.84,56.85,56.75,56.75,42328.04232804232,37.759,37.7657,37.6992,37.6992,42328.0423
2010-03-03 11:20:00,56.75,56.85,56.75,56.82,31525.57319223985,37.6992,37.7657,37.6992,37.7457,31525.5732
2010-03-03 11:25:00,56.81,56.85,56.78,56.79,19951.499118165782,37.7391,37.7657,37.7192,37.7258,19951.4991
2010-03-03 11:30:00,56.79,56.83,56.79,56.81,9038.80070546737,37.7258,37.7524,37.7258,37.7391,9038.8007
2010-03-03 11:35:00,56.82,56.83,56.79,56.8,18849.206349206343,37.7457,37.7524,37.7258,37.7325,18849.2063
2010-03-03 11:40:00,56.8,56.81,56.74,56.79,21935.626102292765,37.7325,37.7391,37.6926,37.7258,21935.6261
2010-03-03 11:45:00,56.79,56.84,56.76,56.78,26234.567901234564,37.7258,37.759,37.7059,37.7192,26234.5679
2010-03-03 11:50:00,56.79,56.8,56.76,56.78,10582.01058201058,37.7258,37.7325,37.7059,37.7192,10582.0106
2010-03-03 11:55:00,56.78,56.79,56.72,56.73,11794.53262786596,37.7192,37.7258,37.6793,37.686,11794.5326
2010-03-03 12:00:00,56.74,56.78,56.73,56.77,13117.283950617282,37.6926,37.7192,37.686,37.7125,13117.284
2010-03-03 12:05:00,56.78,56.78,56.71,56.74,15873.015873015873,37.7192,37.7192,37.6727,37.6926,15873.0159
2010-03-03 12:10:00,56.74,56.74,56.61,56.65,28880.07054673721,37.6926,37.6926,37.6062,37.6328,28880.0705
2010-03-03 12:15:00,56.65,56.73,56.65,56.73,15211.64021164021,37.6328,37.686,37.6328,37.686,15211.6402
2010-03-03 12:20:00,56.73,56.79,56.73,56.76,28769.841269841265,37.686,37.7258,37.686,37.7059,28769.8413
2010-03-03 12:25:00,56.76,56.76,56.71,56.73,22376.54320987654,37.7059,37.7059,37.6727,37.686,22376.5432
2010-03-03 12:30:00,56.74,56.78,56.73,56.76,11133.156966490298,37.6926,37.7192,37.686,37.7059,11133.157
2010-03-03 12:35:00,56.77,56.77,56.7,56.77,28990.299823633155,37.7125,37.7125,37.666,37.7125,28990.2998
2010-03-03 12:40:00,56.77,56.8,56.75,56.76,9259.259259259255,37.7125,37.7325,37.6992,37.7059,9259.2593
2010-03-03 12:45:00,56.75,56.77,56.73,56.75,7605.820105820105,37.6992,37.7125,37.686,37.6992,7605.8201
2010-03-03 12:50:00,56.75,56.75,56.72,56.72,11463.84479717813,37.6992,37.6992,37.6793,37.6793,11463.8448
2010-03-03 12:55:00,56.73,56.78,56.69,56.77,12896.825396825396,37.686,37.7192,37.6594,37.7125,12896.8254
2010-03-03 13:00:00,56.77,56.77,56.7,56.7,21825.396825396823,37.7125,37.7125,37.666,37.666,21825.3968
2010-03-03 13:05:00,56.71,56.75,56.69,56.74,19951.499118165782,37.6727,37.6992,37.6594,37.6926,19951.4991
2010-03-03 13:10:00,56.75,56.78,56.69,56.78,11243.38624338624,37.6992,37.7192,37.6594,37.7192,11243.3862
2010-03-03 13:15:00,56.77,56.85,56.76,56.84,12014.991181657848,37.7125,37.7657,37.7059,37.759,12014.9912
2010-03-03 13:20:00,56.83,56.83,56.75,56.75,25132.27513227513,37.7524,37.7524,37.6992,37.6992,25132.2751
2010-03-03 13:25:00,56.75,56.79,56.69,56.7,26785.714285714283,37.6992,37.7258,37.6594,37.666,26785.7143
2010-03-03 13:30:00,56.7,56.73,56.67,56.68,30423.28042328042,37.666,37.686,37.6461,37.6527,30423.2804
2010-03-03 13:35:00,56.68,56.68,56.57,56.63,70326.27865961198,37.6527,37.6527,37.5797,37.6195,70326.2787
2010-03-03 13:40:00,56.64,56.75,56.63,56.73,59634.03880070546,37.6262,37.6992,37.6195,37.686,59634.0388
2010-03-03 13:45:00,56.73,56.78,56.72,56.78,24581.12874779541,37.686,37.7192,37.6793,37.7192,24581.1287
2010-03-03 13:50:00,56.78,56.78,56.67,56.69,44201.940035273365,37.7192,37.7192,37.6461,37.6594,44201.94
2010-03-03 13:55:00,56.69,56.7,56.65,56.7,31084.65608465608,37.6594,37.666,37.6328,37.666,31084.6561
2010-03-03 14:00:00,56.7,56.71,56.65,56.68,37588.18342151675,37.666,37.6727,37.6328,37.6527,37588.1834
2010-03-03 14:05:00,56.68,56.68,56.59,56.65,37588.18342151675,37.6527,37.6527,37.593,37.6328,37588.1834
2010-03-03 14:10:00,56.65,56.67,56.58,56.59,30423.28042328042,37.6328,37.6461,37.5863,37.593,30423.2804
2010-03-03 14:15:00,56.59,56.59,56.51,56.52,60956.79012345678,37.593,37.593,37.5398,37.5465,60956.7901
2010-03-03 14:20:00,56.52,56.53,56.46,56.5,45414.462081128746,37.5465,37.5531,37.5066,37.5332,45414.4621
2010-03-03 14:25:00,56.5,56.5,56.43,56.47,27667.548500881832,37.5332,37.5332,37.4867,37.5132,27667.5485
2010-03-03 14:30:00,56.47,56.47,56.44,56.45,57319.22398589065,37.5132,37.5132,37.4933,37.5,57319.224
2010-03-03 14:35:00,56.45,56.51,56.43,56.45,34171.0758377425,37.5,37.5398,37.4867,37.5,34171.0758
2010-03-03 14:40:00,56.45,56.46,56.36,56.37,44532.62786596119,37.5,37.5066,37.4402,37.4468,44532.6279
2010-03-03 14:45:00,56.36,56.36,56.2,56.24,87081.1287477954,37.4402,37.4402,37.3339,37.3604,87081.1287
2010-03-03 14:50:00,56.25,56.33,56.25,56.31,41887.12522045855,37.3671,37.4202,37.3671,37.4069,41887.1252
2010-03-03 14:55:00,56.31,56.38,56.29,56.36,34171.0758377425,37.4069,37.4534,37.3937,37.4402,34171.0758
2010-03-03 15:00:00,56.36,56.46,56.33,56.44,31856.261022927687,37.4402,37.5066,37.4202,37.4933,31856.261
2010-03-03 15:05:00,56.44,56.49,56.41,56.48,28549.38271604938,37.4933,37.5265,37.4734,37.5199,28549.3827
2010-03-03 15:10:00,56.48,56.49,56.46,56.46,58531.74603174603,37.5199,37.5265,37.5066,37.5066,58531.746
2010-03-03 15:15:00,56.46,56.49,56.4,56.48,30974.426807760137,37.5066,37.5265,37.4667,37.5199,30974.4268
2010-03-03 15:20:00,56.48,56.49,56.44,56.47,30753.96825396825,37.5199,37.5265,37.4933,37.5132,30753.9683
2010-03-03 15:25:00,56.47,56.47,56.42,56.47,26455.02645502645,37.5132,37.5132,37.48,37.5132,26455.0265
2010-03-03 15:30:00,56.47,56.57,56.44,56.54,37477.95414462081,37.5132,37.5797,37.4933,37.5597,37477.9541
2010-03-03 15:35:00,56.55,56.62,56.55,56.59,47067.90123456789,37.5664,37.6129,37.5664,37.593,47067.9012
2010-03-03 15:40:00,56.59,56.62,56.55,56.55,71869.4885361552,37.593,37.6129,37.5664,37.5664,71869.4885
2010-03-03 15:45:00,56.55,56.64,56.55,56.63,52579.365079365074,37.5664,37.6262,37.5664,37.6195,52579.3651
2010-03-03 15:50:00,56.62,56.64,56.61,56.62,96009.70017636684,37.6129,37.6262,37.6062,37.6129,96009.7002
2010-03-03 15:55:00,56.61,56.62,56.5,56.53,105820.1058201058,37.6062,37.6129,37.5332,37.5531,105820.1058
2010-03-04 09:30:00,56.51,56.86,56.32,56.8,42548.50088183421,37.5398,37.7723,37.4136,37.7325,42548.5009
2010-03-04 09:35:00,56.85,57.04,56.77,56.98,20392.416225749555,37.7657,37.8919,37.7125,37.852,20392.4162
2010-03-04 09:40:00,57.03,57.05,56.96,57.05,24140.21164021164,37.8852,37.8985,37.8387,37.8985,24140.2116
2010-03-04 09:45:00,57.06,57.14,56.94,57.1,30313.05114638448,37.9052,37.9583,37.8255,37.9317,30313.0511
2010-03-04 09:50:00,57.13,57.15,57.08,57.08,25903.880070546733,37.9517,37.965,37.9185,37.9185,25903.8801
2010-03-04 09:55:00,57.08,57.14,56.99,57.14,22156.08465608465,37.9185,37.9583,37.8587,37.9583,22156.0847
2010-03-04 10:00:00,57.13,57.29,57.04,57.28,42879.18871252204,37.9517,38.058,37.8919,38.0513,42879.1887
2010-03-04 10:05:00,57.29,57.29,57.15,57.22,35052.91005291005,38.058,38.058,37.965,38.0115,35052.9101
2010-03-04 10:10:00,57.22,57.3,57.22,57.25,25462.96296296296,38.0115,38.0646,38.0115,38.0314,25462.963
2010-03-04 10:15:00,57.24,57.24,57.16,57.24,26455.02645502645,38.0248,38.0248,37.9716,38.0248,26455.0265
2010-03-04 10:20:00,57.24,57.33,57.24,57.33,27888.00705467372,38.0248,38.0845,38.0248,38.0845,27888.0071
2010-03-04 10:25:00,57.32,57.33,57.25,57.31,27336.860670194,38.0779,38.0845,38.0314,38.0713,27336.8607
2010-03-04 10:30:00,57.32,57.32,57.05,57.06,31635.8024691358,38.0779,38.0779,37.8985,37.9052,31635.8025
2010-03-04 10:35:00,57.05,57.08,56.95,56.96,28439.15343915344,37.8985,37.9185,37.8321,37.8387,28439.1534
2010-03-04 10:40:00,56.96,57.04,56.91,57.04,31746.031746031746,37.8387,37.8919,37.8055,37.8919,31746.0317
2010-03-04 10:45:00,57.04,57.08,56.96,57.0,25903.880070546733,37.8919,37.9185,37.8387,37.8653,25903.8801
2010-03-04 10:50:00,57.0,57.04,56.95,57.04,24911.81657848324,37.8653,37.8919,37.8321,37.8919,24911.8166
2010-03-04 10:55:00,57.04,57.13,57.04,57.07,17195.767195767196,37.8919,37.9517,37.8919,37.9118,17195.7672
2010-03-04 11:00:00,57.07,57.24,57.06,57.24,34611.992945326274,37.9118,38.0248,37.9052,38.0248,34611.9929
2010-03-04 11:05:00,57.22,57.29,57.21,57.27,29872.1340388007,38.0115,38.058,38.0048,38.0447,29872.134
2010-03-04 11:10:00,57.27,57.31,57.23,57.23,13558.201058201055,38.0447,38.0713,38.0181,38.0181,13558.2011
2010-03-04 11:15:00,57.23,57.29,57.2,57.22,19400.352733686064,38.0181,38.058,37.9982,38.0115,19400.3527
2010-03-04 11:20:00,57.21,57.27,57.18,57.27,15762.786596119928,38.0048,38.0447,37.9849,38.0447,15762.7866
2010-03-04 11:25:00,57.27,57.3,57.21,57.27,27226.631393298056,38.0447,38.0646,38.0048,38.0447,27226.6314
2010-03-04 11:30:00,57.28,57.32,57.27,57.3,25793.65079365079,38.0513,38.0779,38.0447,38.0646,25793.6508
2010-03-04 11:35:00,57.31,57.32,57.26,57.3,25462.96296296296,38.0713,38.0779,38.038,38.0646,25462.963
2010-03-04 11:40:00,57.3,57.33,57.25,57.3,25573.192239858905,38.0646,38.0845,38.0314,38.0646,25573.1922
2010-03-04 11:45:00,57.3,57.33,57.27,57.32,18408.289241622573,38.0646,38.0845,38.0447,38.0779,18408.2892
2010-03-04 11:50:00,57.32,57.33,57.27,57.33,15873.015873015873,38.0779,38.0845,38.0447,38.0845,15873.0159
2010-03-04 11:55:00,57.32,57.33,57.26,57.27,15762.786596119928,38.0779,38.0845,38.038,38.0447,15762.7866
2010-03-04 12:00:00,57.28,57.31,57.24,57.24,20833.33333333333,38.0513,38.0713,38.0248,38.0248,20833.3333
2010-03-04 12:05:00,57.24,57.26,57.21,57.24,18077.60141093474,38.0248,38.038,38.0048,38.0248,18077.6014
2010-03-04 12:10:00,57.24,57.3,57.24,57.27,22376.54320987654,38.0248,38.0646,38.0248,38.0447,22376.5432
2010-03-04 12:15:00,57.26,57.3,57.25,57.28,22707.231040564373,38.038,38.0646,38.0314,38.0513,22707.231
2010-03-04 12:20:00,57.29,57.3,57.21,57.21,13117.283950617282,38.058,38.0646,38.0048,38.0048,13117.284
2010-03-04 12:25:00,57.21,57.27,57.16,57.24,30313.05114638448,38.0048,38.0447,37.9716,38.0248,30313.0511
2010-03-04 12:30:00,57.24,57.31,57.21,57.22,12566.137566137564,38.0248,38.0713,38.0048,38.0115,12566.1376
2010-03-04 12:35:00,57.21,57.22,57.15,57.16,9810.405643738975,38.0048,38.0115,37.965,37.9716,9810.4056
2010-03-04 12:40:00,57.16,57.18,57.14,57.17,12566.137566137564,37.9716,37.9849,37.9583,37.9782,12566.1376
2010-03-04 12:45:00,57.17,57.19,57.15,57.16,10582.01058201058,37.9782,37.9915,37.965,37.9716,10582.0106
2010-03-04 12:50:00,57.16,57.24,57.16,57.24,11684.303350970016,37.9716,38.0248,37.9716,38.0248,11684.3034
2010-03-04 12:55:00,57.24,57.24,57.19,57.2,12235.449735449734,38.0248,38.0248,37.9915,37.9982,12235.4497
2010-03-04 13:00:00,57.2,57.25,57.18,57.18,16754.85008818342,37.9982,38.0314,37.9849,37.9849,16754.8501
2010-03-04 13:05:00,57.19,57.32,57.18,57.29,26344.79717813051,37.9915,38.0779,37.9849,38.058,26344.7972
2010-03-04 13:10:00,57.29,57.33,57.26,57.31,14550.264550264548,38.058,38.0845,38.038,38.0713,14550.2646
2010-03-04 13:15:00,57.33,57.41,57.33,57.34,22376.54320987654,38.0845,38.1377,38.0845,38.0912,22376.5432
2010-03-04 13:20:00,57.34,57.43,57.33,57.43,20833.33333333333,38.0912,38.151,38.0845,38.151,20833.3333
2010-03-04 13:25:00,57.42,57.43,57.39,57.41,18628.74779541446,38.1443,38.151,38.1244,38.1377,18628.7478
2010-03-04 13:30:00,57.41,57.42,57.3,57.34,15983.245149911814,38.1377,38.1443,38.0646,38.0912,15983.2451
2010-03-04 13:35:00,57.33,57.36,57.3,57.32,14440.035273368603,38.0845,38.1045,38.0646,38.0779,14440.0353
2010-03-04 13:40:00,57.32,57.32,57.27,57.31,13778.659611992944,38.0779,38.0779,38.0447,38.0713,13778.6596
2010-03-04 13:45:00,57.33,57.37,57.26,57.29,24470.89947089947,38.0845,38.1111,38.038,38.058,24470.8995
2010-03-04 13:50:00,57.29,57.31,57.23,57.24,23037.9188712522,38.058,38.0713,38.0181,38.0248,23037.9189
2010-03-04 13:55:00,57.24,57.29,57.24,57.27,35383.59788359788,38.0248,38.058,38.0248,38.0447,35383.5979
2010-03-04 14:00:00,57.27,57.27,57.19,57.19,21825.396825396823,38.0447,38.0447,37.9915,37.9915,21825.3968
2010-03-04 14:05:00,57.19,57.25,57.18,57.24,20723.104056437387,37.9915,38.0314,37.9849,38.0248,20723.1041
2010-03-04 14:10:00,57.22,57.24,57.18,57.2,21053.79188712522,38.0115,38.0248,37.9849,37.9982,21053.7919
2010-03-04 14:15:00,57.21,57.28,57.2,57.24,24691.358024691355,38.0048,38.0513,37.9982,38.0248,24691.358
2010-03-04 14:20:00,57.24,57.24,57.2,57.22,28549.38271604938,38.0248,38.0248,37.9982,38.0115,28549.3827
2010-03-04 14:25:00,57.23,57.23,57.2,57.22,15432.098765432096,38.0181,38.0181,37.9982,38.0115,15432.0988
2010-03-04 14:30:00,57.22,57.23,57.18,57.2,45745.149911816574,38.0115,38.0181,37.9849,37.9982,45745.1499
2010-03-04 14:35:00,57.2,57.21,57.15,57.18,31746.031746031746,37.9982,38.0048,37.965,37.9849,31746.0317
2010-03-04 14:40:00,57.18,57.23,57.15,57.16,33619.92945326278,37.9849,38.0181,37.965,37.9716,33619.9295
2010-03-04 14:45:00,57.17,57.23,57.17,57.19,19290.123456790123,37.9782,38.0181,37.9782,37.9915,19290.1235
2010-03-04 14:50:00,57.19,57.19,57.15,57.18,41776.8959435626,37.9915,37.9915,37.965,37.9849,41776.8959
2010-03-04 14:55:00,57.18,57.21,57.16,57.16,26895.943562610228,37.9849,38.0048,37.9716,37.9716,26895.9436
2010-03-04 15:00:00,57.16,57.18,57.11,57.14,46296.29629629629,37.9716,37.9849,37.9384,37.9583,46296.2963
2010-03-04 15:05:00,57.14,57.16,57.12,57.13,32297.17813051146,37.9583,37.9716,37.945,37.9517,32297.1781
2010-03-04 15:10:00,57.13,57.17,57.13,57.17,18187.830687830687,37.9517,37.9782,37.9517,37.9782,18187.8307
2010-03-04 15:15:00,57.17,57.19,57.16,57.18,13337.742504409169,37.9782,37.9915,37.9716,37.9849,13337.7425
2010-03-04 15:20:00,57.18,57.18,57.11,57.14,28990.299823633155,37.9849,37.9849,37.9384,37.9583,28990.2998
2010-03-04 15:25:00,57.13,57.18,57.13,57.18,23478.835978835978,37.9517,37.9849,37.9517,37.9849,23478.836
2010-03-04 15:30:00,57.18,57.23,57.16,57.18,44753.08641975308,37.9849,38.0181,37.9716,37.9849,44753.0864
2010-03-04 15:35:00,57.17,57.2,57.14,57.14,25793.65079365079,37.9782,37.9982,37.9583,37.9583,25793.6508
2010-03-04 15:40:00,57.14,57.23,57.14,57.23,43209.87654320987,37.9583,38.0181,37.9583,38.0181,43209.8765
2010-03-04 15:45:00,57.24,57.34,57.24,57.3,109016.75485008815,38.0248,38.0912,38.0248,38.0646,109016.7549
2010-03-04 15:50:00,57.3,57.34,57.26,57.34,108024.69135802468,38.0646,38.0912,38.038,38.0912,108024.6914
2010-03-04 15:55:00,57.34,57.41,57.21,57.23,308641.975308642,38.0912,38.1377,38.0048,38.0181,308641.9753
2010-03-05 09:30:00,57.53,57.68,57.5,57.61,30092.592592592588,38.2174,38.317,38.1975,38.2705,30092.5926
2010-03-05 09:35:00,57.62,57.88,57.6,57.7,22597.001763668428,38.2772,38.4499,38.2639,38.3303,22597.0018
2010-03-05 09:40:00,57.7,57.88,57.54,57.87,21825.396825396823,38.3303,38.4499,38.224,38.4433,21825.3968
2010-03-05 09:45:00,57.85,57.97,57.79,57.97,20171.95767195767,38.43,38.5097,38.3901,38.5097,20171.9577
2010-03-05 09:50:00,57.97,57.99,57.89,57.97,55665.78483245149,38.5097,38.523,38.4565,38.5097,55665.7848
2010-03-05 09:55:00,58.0,58.02,57.92,58.02,23368.60670194004,38.5296,38.5429,38.4765,38.5429,23368.6067
2010-03-05 10:00:00,57.99,58.01,57.9,57.98,16975.308641975305,38.523,38.5363,38.4632,38.5163,16975.3086
2010-03-05 10:05:00,57.97,58.06,57.94,58.03,22707.231040564373,38.5097,38.5695,38.4898,38.5496,22707.231
2010-03-05 10:10:00,58.03,58.06,58.02,58.03,25022.045855379187,38.5496,38.5695,38.5429,38.5496,25022.0459
2010-03-05 10:15:00,58.03,58.15,58.03,58.12,35383.59788359788,38.5496,38.6293,38.5496,38.6093,35383.5979
2010-03-05 10:20:00,58.14,58.16,58.08,58.1,15652.557319223984,38.6226,38.6359,38.5828,38.5961,15652.5573
2010-03-05 10:25:00,58.11,58.28,58.1,58.24,19841.26984126984,38.6027,38.7156,38.5961,38.6891,19841.2698
2010-03-05 10:30:00,58.24,58.24,58.12,58.14,12786.596119929452,38.6891,38.6891,38.6093,38.6226,12786.5961
2010-03-05 10:35:00,58.14,58.23,58.1,58.22,19510.58201058201,38.6226,38.6824,38.5961,38.6758,19510.582
2010-03-05 10:40:00,58.22,58.22,58.12,58.15,13778.659611992944,38.6758,38.6758,38.6093,38.6293,13778.6596
2010-03-05 10:45:00,58.14,58.17,58.1,58.16,11684.303350970016,38.6226,38.6426,38.5961,38.6359,11684.3034
2010-03-05 10:50:00,58.15,58.18,58.11,58.18,10251.32275132275,38.6293,38.6492,38.6027,38.6492,10251.3228
2010-03-05 10:55:00,58.17,58.22,58.12,58.19,10251.32275132275,38.6426,38.6758,38.6093,38.6558,10251.3228
2010-03-05 11:00:00,58.17,58.23,58.12,58.14,22045.85537918871,38.6426,38.6824,38.6093,38.6226,22045.8554
2010-03-05 11:05:00,58.12,58.17,58.09,58.17,21825.396825396823,38.6093,38.6426,38.5894,38.6426,21825.3968
2010-03-05 11:10:00,58.18,58.18,58.1,58.11,11022.927689594357,38.6492,38.6492,38.5961,38.6027,11022.9277
2010-03-05 11:15:00,58.11,58.11,58.04,58.08,13007.05467372134,38.6027,38.6027,38.5562,38.5828,13007.0547
2010-03-05 11:20:00,58.09,58.1,58.06,58.07,12676.366843033507,38.5894,38.5961,38.5695,38.5761,12676.3668
2010-03-05 11:25:00,58.07,58.11,58.04,58.06,17195.767195767196,38.5761,38.6027,38.5562,38.5695,17195.7672
2010-03-05 11:30:00,58.06,58.15,58.02,58.12,10692.239858906523,38.5695,38.6293,38.5429,38.6093,10692.2399
2010-03-05 11:35:00,58.12,58.14,58.05,58.05,13227.513227513226,38.6093,38.6226,38.5628,38.5628,13227.5132
2010-03-05 11:40:00,58.05,58.08,57.99,58.02,9589.947089947089,38.5628,38.5828,38.523,38.5429,9589.9471
2010-03-05 11:45:00,58.02,58.08,58.02,58.04,16975.308641975305,38.5429,38.5828,38.5429,38.5562,16975.3086
2010-03-05 11:50:00,58.05,58.06,58.02,58.02,16975.308641975305,38.5628,38.5695,38.5429,38.5429,16975.3086
2010-03-05 11:55:00,58.02,58.02,57.97,58.02,11133.156966490298,38.5429,38.5429,38.5097,38.5429,11133.157
2010-03-05 12:00:00,58.02,58.02,58.01,58.02,19069.66490299824,38.5429,38.5429,38.5363,38.5429,19069.6649
2010-03-05 12:05:00,58.02,58.02,58.0,58.02,13778.659611992944,38.5429,38.5429,38.5296,38.5429,13778.6596
2010-03-05 12:10:00,58.02,58.02,58.01,58.02,15542.32804232804,38.5429,38.5429,38.5363,38.5429,15542.328
2010-03-05 12:15:00,58.02,58.02,58.02,58.02,12566.137566137564,38.5429,38.5429,38.5429,38.5429,12566.1376
2010-03-05 12:20:00,58.02,58.12,58.02,58.1,16203.703703703704,38.5429,38.6093,38.5429,38.5961,16203.7037
2010-03-05 12:25:00,58.1,58.1,58.04,58.08,6613.756613756613,38.5961,38.5961,38.5562,38.5828,6613.7566
2010-03-05 12:30:00,58.08,58.1,58.06,58.09,5842.151675485008,38.5828,38.5961,38.5695,38.5894,5842.1517
2010-03-05 12:35:00,58.08,58.13,58.08,58.12,11353.615520282186,38.5828,38.616,38.5828,38.6093,11353.6155
2010-03-05 12:40:00,58.12,58.14,58.11,58.11,3527.336860670194,38.6093,38.6226,38.6027,38.6027,3527.3369
2010-03-05 12:45:00,58.12,58.15,58.11,58.14,8708.112874779541,38.6093,38.6293,38.6027,38.6226,8708.1129
2010-03-05 12:50:00,58.13,58.13,58.11,58.12,5291.00529100529,38.616,38.616,38.6027,38.6093,5291.0053
2010-03-05 12:55:00,58.13,58.14,58.07,58.08,17636.68430335097,38.616,38.6226,38.5761,38.5828,17636.6843
2010-03-05 13:00:00,58.07,58.07,58.01,58.02,10251.32275132275,38.5761,38.5761,38.5363,38.5429,10251.3228
2010-03-05 13:05:00,58.02,58.06,58.01,58.05,7054.673721340388,38.5429,38.5695,38.5363,38.5628,7054.6737
2010-03-05 13:10:00,58.06,58.09,58.05,58.06,17636.68430335097,38.5695,38.5894,38.5628,38.5695,17636.6843
2010-03-05 13:15:00,58.06,58.07,58.01,58.02,9810.405643738975,38.5695,38.5761,38.5363,38.5429,9810.4056
2010-03-05 13:20:00,58.02,58.05,58.01,58.04,13558.201058201055,38.5429,38.5628,38.5363,38.5562,13558.2011
2010-03-05 13:25:00,58.04,58.04,57.99,58.01,5070.546737213404,38.5562,38.5562,38.523,38.5363,5070.5467
2010-03-05 13:30:00,58.01,58.02,57.97,58.01,11353.615520282186,38.5363,38.5429,38.5097,38.5363,11353.6155
2010-03-05 13:35:00,58.0,58.01,57.93,57.93,6944.444444444443,38.5296,38.5363,38.4831,38.4831,6944.4444
2010-03-05 13:40:00,57.95,58.01,57.94,57.98,7495.5908289241615,38.4964,38.5363,38.4898,38.5163,7495.5908
2010-03-05 13:45:00,57.97,58.0,57.96,57.97,6834.2151675485,38.5097,38.5296,38.5031,38.5097,6834.2152
2010-03-05 13:50:00,57.97,58.01,57.93,57.95,9369.488536155202,38.5097,38.5363,38.4831,38.4964,9369.4885
2010-03-05 13:55:00,57.95,58.01,57.93,58.01,9920.63492063492,38.4964,38.5363,38.4831,38.5363,9920.6349
2010-03-05 14:00:00,58.01,58.03,57.97,58.03,8046.737213403879,38.5363,38.5496,38.5097,38.5496,8046.7372
2010-03-05 14:05:00,58.02,58.11,58.02,58.08,12235.449735449734,38.5429,38.6027,38.5429,38.5828,12235.4497
2010-03-05 14:10:00,58.08,58.08,58.01,58.02,3858.024691358024,38.5828,38.5828,38.5363,38.5429,3858.0247
2010-03-05 14:15:00,58.02,58.02,57.96,57.96,8708.112874779541,38.5429,38.5429,38.5031,38.5031,8708.1129
2010-03-05 14:20:00,57.97,58.01,57.97,57.98,5842.151675485008,38.5097,38.5363,38.5097,38.5163,5842.1517
2010-03-05 14:25:00,57.98,57.99,57.95,57.97,14219.576719576718,38.5163,38.523,38.4964,38.5097,14219.5767
2010-03-05 14:30:00,57.98,58.0,57.95,57.95,11794.53262786596,38.5163,38.5296,38.4964,38.4964,11794.5326
2010-03-05 14:35:00,57.95,57.96,57.92,57.92,18187.830687830687,38.4964,38.5031,38.4765,38.4765,18187.8307
2010-03-05 14:40:00,57.92,58.02,57.92,58.0,18187.830687830687,38.4765,38.5429,38.4765,38.5296,18187.8307
2010-03-05 14:45:00,57.99,58.1,57.99,58.07,18738.977072310405,38.523,38.5961,38.523,38.5761,18738.9771
2010-03-05 14:50:00,58.07,58.15,58.07,58.13,15873.015873015873,38.5761,38.6293,38.5761,38.616,15873.0159
2010-03-05 14:55:00,58.12,58.2,58.12,58.19,24911.81657848324,38.6093,38.6625,38.6093,38.6558,24911.8166
2010-03-05 15:00:00,58.19,58.39,58.18,58.37,35714.28571428571,38.6558,38.7887,38.6492,38.7754,35714.2857
2010-03-05 15:05:00,58.37,58.37,58.31,58.31,20171.95767195767,38.7754,38.7754,38.7356,38.7356,20171.9577
2010-03-05 15:10:00,58.32,58.32,58.27,58.31,10912.698412698412,38.7422,38.7422,38.709,38.7356,10912.6984
2010-03-05 15:15:00,58.31,58.33,58.26,58.3,15101.410934744266,38.7356,38.7488,38.7023,38.7289,15101.4109
2010-03-05 15:20:00,58.3,58.31,58.22,58.22,12014.991181657848,38.7289,38.7356,38.6758,38.6758,12014.9912
2010-03-05 15:25:00,58.22,58.23,58.16,58.17,25683.421516754846,38.6758,38.6824,38.6359,38.6426,25683.4215
2010-03-05 15:30:00,58.17,58.23,58.13,58.23,34942.6807760141,38.6426,38.6824,38.616,38.6824,34942.6808
2010-03-05 15:35:00,58.22,58.22,58.15,58.15,23919.75308641975,38.6758,38.6758,38.6293,38.6293,23919.7531
2010-03-05 15:40:00,58.15,58.17,58.12,58.15,47729.27689594356,38.6293,38.6426,38.6093,38.6293,47729.2769
2010-03-05 15:45:00,58.16,58.18,58.12,58.14,39462.08112874779,38.6359,38.6492,38.6093,38.6226,39462.0811
2010-03-05 15:50:00,58.13,58.19,58.13,58.15,62830.68783068782,38.616,38.6558,38.616,38.6293,62830.6878
2010-03-05 15:55:00,58.16,58.28,58.15,58.22,113536.15520282186,38.6359,38.7156,38.6293,38.6758,113536.1552
2010-03-08 09:30:00,58.21,58.23,57.83,58.12,23258.377425044087,38.6691,38.6824,38.4167,38.6093,23258.3774
2010-03-08 09:35:00,58.19,58.31,58.12,58.31,11243.38624338624,38.6558,38.7356,38.6093,38.7356,11243.3862
2010-03-08 09:40:00,58.31,58.46,58.28,58.4,14991.181657848325,38.7356,38.8352,38.7156,38.7953,14991.1817
2010-03-08 09:45:00,58.41,58.41,58.11,58.11,16534.391534391532,38.802,38.802,38.6027,38.6027,16534.3915
2010-03-08 09:50:00,58.12,58.37,58.11,58.36,16754.85008818342,38.6093,38.7754,38.6027,38.7688,16754.8501
2010-03-08 09:55:00,58.37,58.41,58.31,58.34,9920.63492063492,38.7754,38.802,38.7356,38.7555,9920.6349
2010-03-08 10:00:00,58.34,58.41,58.33,58.4,23699.294532627864,38.7555,38.802,38.7488,38.7953,23699.2945
2010-03-08 10:05:00,58.39,58.42,58.35,58.36,16424.162257495587,38.7887,38.8086,38.7621,38.7688,16424.1623
2010-03-08 10:10:00,58.36,58.37,58.31,58.31,18959.43562610229,38.7688,38.7754,38.7356,38.7356,18959.4356
2010-03-08 10:15:00,58.31,58.38,58.31,58.37,9369.488536155202,38.7356,38.7821,38.7356,38.7754,9369.4885
2010-03-08 10:20:00,58.37,58.37,58.32,58.33,8928.571428571428,38.7754,38.7754,38.7422,38.7488,8928.5714
2010-03-08 10:25:00,58.34,58.34,58.3,58.32,8928.571428571428,38.7555,38.7555,38.7289,38.7422,8928.5714
2010-03-08 10:30:00,58.32,58.32,58.22,58.23,10692.239858906523,38.7422,38.7422,38.6758,38.6824,10692.2399
2010-03-08 10:35:00,58.22,58.3,58.2,58.3,12676.366843033507,38.6758,38.7289,38.6625,38.7289,12676.3668
2010-03-08 10:40:00,58.31,58.31,58.25,58.3,13337.742504409169,38.7356,38.7356,38.6957,38.7289,13337.7425
2010-03-08 10:45:00,58.3,58.33,58.29,58.33,9479.717813051146,38.7289,38.7488,38.7223,38.7488,9479.7178
2010-03-08 10:50:00,58.32,58.4,58.32,58.39,9589.947089947089,38.7422,38.7953,38.7422,38.7887,9589.9471
2010-03-08 10:55:00,58.39,58.4,58.3,58.31,17416.225749559082,38.7887,38.7953,38.7289,38.7356,17416.2257
2010-03-08 11:00:00,58.31,58.31,58.29,58.29,7385.361552028218,38.7356,38.7356,38.7223,38.7223,7385.3616
2010-03-08 11:05:00,58.28,58.33,58.26,58.31,7936.507936507935,38.7156,38.7488,38.7023,38.7356,7936.5079
2010-03-08 11:10:00,58.31,58.34,58.31,58.31,7164.902998236331,38.7356,38.7555,38.7356,38.7356,7164.903
2010-03-08 11:15:00,58.31,58.31,58.24,58.29,11684.303350970016,38.7356,38.7356,38.6891,38.7223,11684.3034
2010-03-08 11:20:00,58.28,58.3,58.22,58.26,9810.405643738975,38.7156,38.7289,38.6758,38.7023,9810.4056
2010-03-08 11:25:00,58.26,58.27,58.17,58.22,8487.654320987653,38.7023,38.709,38.6426,38.6758,8487.6543
2010-03-08 11:30:00,58.22,58.22,58.17,58.2,8928.571428571428,38.6758,38.6758,38.6426,38.6625,8928.5714
2010-03-08 11:35:00,58.19,58.24,58.19,58.23,6393.298059964726,38.6558,38.6891,38.6558,38.6824,6393.2981
2010-03-08 11:40:00,58.25,58.25,58.23,58.24,8708.112874779541,38.6957,38.6957,38.6824,38.6891,8708.1129
2010-03-08 11:45:00,58.24,58.25,58.22,58.22,4519.400352733685,38.6891,38.6957,38.6758,38.6758,4519.4004
2010-03-08 11:50:00,58.22,58.25,58.19,58.19,8708.112874779541,38.6758,38.6957,38.6558,38.6558,8708.1129
2010-03-08 11:55:00,58.19,58.25,58.19,58.21,8267.195767195766,38.6558,38.6957,38.6558,38.6691,8267.1958
2010-03-08 12:00:00,58.22,58.22,58.17,58.17,8156.966490299823,38.6758,38.6758,38.6426,38.6426,8156.9665
2010-03-08 12:05:00,58.17,58.19,58.13,58.13,11684.303350970016,38.6426,38.6558,38.616,38.616,11684.3034
2010-03-08 12:10:00,58.13,58.14,58.11,58.12,16313.932980599646,38.616,38.6226,38.6027,38.6093,16313.933
2010-03-08 12:15:00,58.12,58.19,58.11,58.15,7495.5908289241615,38.6093,38.6558,38.6027,38.6293,7495.5908
2010-03-08 12:20:00,58.16,58.18,58.12,58.12,6503.5273368606695,38.6359,38.6492,38.6093,38.6093,6503.5273
2010-03-08 12:25:00,58.12,58.18,58.12,58.18,4850.088183421516,38.6093,38.6492,38.6093,38.6492,4850.0882
2010-03-08 12:30:00,58.19,58.19,58.18,58.19,5291.00529100529,38.6558,38.6558,38.6492,38.6558,5291.0053
2010-03-08 12:35:00,58.18,58.19,58.17,58.19,3747.7954144620808,38.6492,38.6558,38.6426,38.6558,3747.7954
2010-03-08 12:40:00,58.19,58.19,58.16,58.16,5952.380952380951,38.6558,38.6558,38.6359,38.6359,5952.381
2010-03-08 12:45:00,58.16,58.2,58.12,58.2,10141.093474426809,38.6359,38.6625,38.6093,38.6625,10141.0935
2010-03-08 12:50:00,58.2,58.24,58.19,58.2,7054.673721340388,38.6625,38.6891,38.6558,38.6625,7054.6737
2010-03-08 12:55:00,58.2,58.24,58.19,58.24,7936.507936507935,38.6625,38.6891,38.6558,38.6891,7936.5079
2010-03-08 13:00:00,58.24,58.29,58.24,58.28,7275.132275132274,38.6891,38.7223,38.6891,38.7156,7275.1323
2010-03-08 13:05:00,58.27,58.29,58.27,58.28,5401.234567901234,38.709,38.7223,38.709,38.7156,5401.2346
2010-03-08 13:10:00,58.28,58.31,58.28,58.3,4850.088183421516,38.7156,38.7356,38.7156,38.7289,4850.0882
2010-03-08 13:15:00,58.29,58.29,58.25,58.25,6723.985890652557,38.7223,38.7223,38.6957,38.6957,6723.9859
2010-03-08 13:20:00,58.25,58.28,58.24,58.27,4519.400352733685,38.6957,38.7156,38.6891,38.709,4519.4004
2010-03-08 13:25:00,58.27,58.27,58.24,58.26,3196.649029982363,38.709,38.709,38.6891,38.7023,3196.649
2010-03-08 13:30:00,58.26,58.28,58.25,58.27,5291.00529100529,38.7023,38.7156,38.6957,38.709,5291.0053
2010-03-08 13:35:00,58.27,58.31,58.27,58.3,9810.405643738975,38.709,38.7356,38.709,38.7289,9810.4056
2010-03-08 13:40:00,58.3,58.34,58.29,58.32,12235.449735449734,38.7289,38.7555,38.7223,38.7422,12235.4497
2010-03-08 13:45:00,58.32,58.33,58.28,58.28,10582.01058201058,38.7422,38.7488,38.7156,38.7156,10582.0106
2010-03-08 13:50:00,58.27,58.4,58.27,58.31,48059.96472663139,38.709,38.7953,38.709,38.7356,48059.9647
2010-03-08 13:55:00,58.31,58.33,58.3,58.3,9920.63492063492,38.7356,38.7488,38.7289,38.7289,9920.6349
2010-03-08 14:00:00,58.29,58.32,58.25,58.25,7605.820105820105,38.7223,38.7422,38.6957,38.6957,7605.8201
2010-03-08 14:05:00,58.25,58.3,58.21,58.22,26344.79717813051,38.6957,38.7289,38.6691,38.6758,26344.7972
2010-03-08 14:10:00,58.22,58.24,58.22,58.24,10582.01058201058,38.6758,38.6891,38.6758,38.6891,10582.0106
2010-03-08 14:15:00,58.23,58.25,58.14,58.16,25793.65079365079,38.6824,38.6957,38.6226,38.6359,25793.6508
2010-03-08 14:20:00,58.16,58.16,58.1,58.1,16203.703703703704,38.6359,38.6359,38.5961,38.5961,16203.7037
2010-03-08 14:25:00,58.11,58.12,58.09,58.12,14770.723104056437,38.6027,38.6093,38.5894,38.6093,14770.7231
2010-03-08 14:30:00,58.12,58.12,58.05,58.08,58531.74603174603,38.6093,38.6093,38.5628,38.5828,58531.746
2010-03-08 14:35:00,58.08,58.12,58.08,58.12,18077.60141093474,38.5828,38.6093,38.5828,38.6093,18077.6014
2010-03-08 14:40:00,58.12,58.12,58.04,58.11,22486.772486772483,38.6093,38.6093,38.5562,38.6027,22486.7725
2010-03-08 14:45:00,58.12,58.12,58.09,58.09,24360.670194003524,38.6093,38.6093,38.5894,38.5894,24360.6702
2010-03-08 14:50:00,58.1,58.18,58.07,58.17,26785.714285714283,38.5961,38.6492,38.5761,38.6426,26785.7143
2010-03-08 14:55:00,58.18,58.18,58.12,58.12,13447.971781305114,38.6492,38.6492,38.6093,38.6093,13447.9718
2010-03-08 15:00:00,58.12,58.12,58.06,58.08,36926.80776014109,38.6093,38.6093,38.5695,38.5828,36926.8078
2010-03-08 15:05:00,58.07,58.16,58.07,58.11,34942.6807760141,38.5761,38.6359,38.5761,38.6027,34942.6808
2010-03-08 15:10:00,58.1,58.14,58.08,58.14,18738.977072310405,38.5961,38.6226,38.5828,38.6226,18738.9771
2010-03-08 15:15:00,58.12,58.23,58.12,58.19,28108.465608465605,38.6093,38.6824,38.6093,38.6558,28108.4656
2010-03-08 15:20:00,58.18,58.22,58.18,58.22,14550.264550264548,38.6492,38.6758,38.6492,38.6758,14550.2646
2010-03-08 15:25:00,58.22,58.22,58.19,58.22,18298.059964726628,38.6758,38.6758,38.6558,38.6758,18298.06
2010-03-08 15:30:00,58.22,58.24,58.16,58.22,32407.407407407405,38.6758,38.6891,38.6359,38.6758,32407.4074
2010-03-08 15:35:00,58.22,58.25,58.21,58.24,40895.061728395056,38.6758,38.6957,38.6691,38.6891,40895.0617
2010-03-08 15:40:00,58.24,58.34,58.24,58.32,59964.72663139329,38.6891,38.7555,38.6891,38.7422,59964.7266
2010-03-08 15:45:00,58.32,58.32,58.23,58.29,56437.3897707231,38.7422,38.7422,38.6824,38.7223,56437.3898
2010-03-08 15:50:00,58.29,58.3,58.23,58.23,61728.395061728384,38.7223,38.7289,38.6824,38.6824,61728.3951
2010-03-08 15:55:00,58.24,58.24,58.13,58.21,82451.49911816578,38.6891,38.6891,38.616,38.6691,82451.4991
2010-03-09 09:30:00,58.02,58.23,58.02,58.21,46296.29629629629,38.5429,38.6824,38.5429,38.6691,46296.2963
2010-03-09 09:35:00,58.21,58.53,58.12,58.14,46516.754850088175,38.6691,38.8817,38.6093,38.6226,46516.7549
2010-03-09 09:40:00,58.16,58.37,58.16,58.28,36044.97354497354,38.6359,38.7754,38.6359,38.7156,36044.9735
2010-03-09 09:45:00,58.25,58.34,58.25,58.29,16865.079365079364,38.6957,38.7555,38.6957,38.7223,16865.0794
2010-03-09 09:50:00,58.29,58.34,58.28,58.31,26565.2557319224,38.7223,38.7555,38.7156,38.7356,26565.2557
2010-03-09 09:55:00,58.31,58.38,58.31,58.33,18849.206349206343,38.7356,38.7821,38.7356,38.7488,18849.2063
2010-03-09 10:00:00,58.31,58.38,58.23,58.38,32186.948853615515,38.7356,38.7821,38.6824,38.7821,32186.9489
2010-03-09 10:05:00,58.38,58.5,58.31,58.31,46847.44268077601,38.7821,38.8618,38.7356,38.7356,46847.4427
2010-03-09 10:10:00,58.31,58.33,58.26,58.29,40895.061728395056,38.7356,38.7488,38.7023,38.7223,40895.0617
2010-03-09 10:15:00,58.29,58.33,58.28,58.3,24581.12874779541,38.7223,38.7488,38.7156,38.7289,24581.1287
2010-03-09 10:20:00,58.31,58.31,58.2,58.23,32407.407407407405,38.7356,38.7356,38.6625,38.6824,32407.4074
2010-03-09 10:25:00,58.24,58.24,58.18,58.18,23809.52380952381,38.6891,38.6891,38.6492,38.6492,23809.5238
2010-03-09 10:30:00,58.18,58.23,58.13,58.18,23478.835978835978,38.6492,38.6824,38.616,38.6492,23478.836
2010-03-09 10:35:00,58.18,58.22,58.11,58.11,24581.12874779541,38.6492,38.6758,38.6027,38.6027,24581.1287
2010-03-09 10:40:00,58.09,58.09,58.02,58.03,30092.592592592588,38.5894,38.5894,38.5429,38.5496,30092.5926
2010-03-09 10:45:00,58.02,58.05,58.02,58.04,21715.16754850088,38.5429,38.5628,38.5429,38.5562,21715.1675
2010-03-09 10:50:00,58.04,58.16,58.03,58.16,30533.509700176364,38.5562,38.6359,38.5496,38.6359,30533.5097
2010-03-09 10:55:00,58.15,58.28,58.12,58.28,33509.70017636684,38.6293,38.7156,38.6093,38.7156,33509.7002
2010-03-09 11:00:00,58.28,58.31,58.15,58.15,34501.76366843033,38.7156,38.7356,38.6293,38.6293,34501.7637
2010-03-09 11:05:00,58.16,58.25,58.14,58.23,40123.456790123455,38.6359,38.6957,38.6226,38.6824,40123.4568
2010-03-09 11:10:00,58.24,58.24,58.11,58.12,23589.06525573192,38.6891,38.6891,38.6027,38.6093,23589.0653
2010-03-09 11:15:00,58.12,58.16,58.02,58.02,21825.396825396823,38.6093,38.6359,38.5429,38.5429,21825.3968
2010-03-09 11:20:00,58.04,58.11,58.04,58.1,20612.87477954145,38.5562,38.6027,38.5562,38.5961,20612.8748
2010-03-09 11:25:00,58.09,58.11,58.08,58.11,7054.673721340388,38.5894,38.6027,38.5828,38.6027,7054.6737
2010-03-09 11:30:00,58.09,58.1,58.07,58.1,11022.927689594357,38.5894,38.5961,38.5761,38.5961,11022.9277
2010-03-09 11:35:00,58.1,58.12,58.07,58.09,13668.430335097,38.5961,38.6093,38.5761,38.5894,13668.4303
2010-03-09 11:40:00,58.09,58.12,58.05,58.09,10802.469135802468,38.5894,38.6093,38.5628,38.5894,10802.4691
2010-03-09 11:45:00,58.09,58.12,58.09,58.11,10141.093474426809,38.5894,38.6093,38.5894,38.6027,10141.0935
2010-03-09 11:50:00,58.1,58.18,58.1,58.17,11684.303350970016,38.5961,38.6492,38.5961,38.6426,11684.3034
2010-03-09 11:55:00,58.18,58.22,58.13,58.15,18298.059964726628,38.6492,38.6758,38.616,38.6293,18298.06
2010-03-09 12:00:00,58.16,58.16,58.13,58.16,12455.90828924162,38.6359,38.6359,38.616,38.6359,12455.9083
2010-03-09 12:05:00,58.16,58.16,58.09,58.11,12566.137566137564,38.6359,38.6359,38.5894,38.6027,12566.1376
2010-03-09 12:10:00,58.1,58.18,58.05,58.18,19841.26984126984,38.5961,38.6492,38.5628,38.6492,19841.2698
2010-03-09 12:15:00,58.19,58.2,58.09,58.16,11904.761904761905,38.6558,38.6625,38.5894,38.6359,11904.7619
2010-03-09 12:20:00,58.15,58.22,58.15,58.2,11353.615520282186,38.6293,38.6758,38.6293,38.6625,11353.6155
2010-03-09 12:25:00,58.21,58.21,58.14,58.18,17857.142857142855,38.6691,38.6691,38.6226,38.6492,17857.1429
2010-03-09 12:30:00,58.18,58.19,58.11,58.12,8928.571428571428,38.6492,38.6558,38.6027,38.6093,8928.5714
2010-03-09 12:35:00,58.12,58.14,58.1,58.12,9259.259259259255,38.6093,38.6226,38.5961,38.6093,9259.2593
2010-03-09 12:40:00,58.11,58.12,58.09,58.09,7275.132275132274,38.6027,38.6093,38.5894,38.5894,7275.1323
2010-03-09 12:45:00,58.09,58.17,58.04,58.17,21164.02116402116,38.5894,38.6426,38.5562,38.6426,21164.0212
2010-03-09 12:50:00,58.17,58.18,58.13,58.15,8487.654320987653,38.6426,38.6492,38.616,38.6293,8487.6543
2010-03-09 12:55:00,58.15,58.2,58.13,58.2,8267.195767195766,38.6293,38.6625,38.616,38.6625,8267.1958
2010-03-09 13:00:00,58.22,58.22,58.13,58.14,18077.60141093474,38.6758,38.6758,38.616,38.6226,18077.6014
2010-03-09 13:05:00,58.14,58.19,58.12,58.12,12896.825396825396,38.6226,38.6558,38.6093,38.6093,12896.8254
2010-03-09 13:10:00,58.12,58.15,58.07,58.08,15652.557319223984,38.6093,38.6293,38.5761,38.5828,15652.5573
2010-03-09 13:15:00,58.09,58.15,58.09,58.13,8487.654320987653,38.5894,38.6293,38.5894,38.616,8487.6543
2010-03-09 13:20:00,58.13,58.14,58.1,58.1,12455.90828924162,38.616,38.6226,38.5961,38.5961,12455.9083
2010-03-09 13:25:00,58.1,58.13,58.07,58.11,14550.264550264548,38.5961,38.616,38.5761,38.6027,14550.2646
2010-03-09 13:30:00,58.12,58.16,58.11,58.16,14991.181657848325,38.6093,38.6359,38.6027,38.6359,14991.1817
2010-03-09 13:35:00,58.16,58.17,58.1,58.1,10692.239858906523,38.6359,38.6426,38.5961,38.5961,10692.2399
2010-03-09 13:40:00,58.1,58.11,58.06,58.1,17526.455026455023,38.5961,38.6027,38.5695,38.5961,17526.455
2010-03-09 13:45:00,58.11,58.13,58.04,58.12,25683.421516754846,38.6027,38.616,38.5562,38.6093,25683.4215
2010-03-09 13:50:00,58.12,58.15,58.05,58.09,33068.783068783065,38.6093,38.6293,38.5628,38.5894,33068.7831
2010-03-09 13:55:00,58.1,58.11,58.0,58.07,37477.95414462081,38.5961,38.6027,38.5296,38.5761,37477.9541
2010-03-09 14:00:00,58.07,58.08,57.99,58.02,21384.47971781305,38.5761,38.5828,38.523,38.5429,21384.4797
2010-03-09 14:05:00,58.03,58.03,57.99,58.02,27226.631393298056,38.5496,38.5496,38.523,38.5429,27226.6314
2010-03-09 14:10:00,58.02,58.03,58.02,58.02,17857.142857142855,38.5429,38.5496,38.5429,38.5429,17857.1429
2010-03-09 14:15:00,58.03,58.03,58.02,58.02,27888.00705467372,38.5496,38.5496,38.5429,38.5429,27888.0071
2010-03-09 14:20:00,58.02,58.03,57.98,58.01,18628.74779541446,38.5429,38.5496,38.5163,38.5363,18628.7478
2010-03-09 14:25:00,58.01,58.08,58.01,58.04,25462.96296296296,38.5363,38.5828,38.5363,38.5562,25462.963
2010-03-09 14:30:00,58.04,58.07,58.02,58.03,24470.89947089947,38.5562,38.5761,38.5429,38.5496,24470.8995
2010-03-09 14:35:00,58.02,58.04,57.99,58.02,13778.659611992944,38.5429,38.5562,38.523,38.5429,13778.6596
2010-03-09 14:40:00,58.02,58.02,57.95,58.01,18077.60141093474,38.5429,38.5429,38.4964,38.5363,18077.6014
2010-03-09 14:45:00,58.01,58.05,57.99,58.04,13117.283950617282,38.5363,38.5628,38.523,38.5562,13117.284
2010-03-09 14:50:00,58.04,58.04,57.92,57.98,21274.250440917105,38.5562,38.5562,38.4765,38.5163,21274.2504
2010-03-09 14:55:00,58.0,58.0,57.94,57.96,10692.239858906523,38.5296,38.5296,38.4898,38.5031,10692.2399
2010-03-09 15:00:00,57.96,58.07,57.95,58.05,27998.23633156966,38.5031,38.5761,38.4964,38.5628,27998.2363
2010-03-09 15:05:00,58.05,58.06,58.02,58.04,16754.85008818342,38.5628,38.5695,38.5429,38.5562,16754.8501
2010-03-09 15:10:00,58.04,58.05,57.95,57.96,32958.55379188712,38.5562,38.5628,38.4964,38.5031,32958.5538
2010-03-09 15:15:00,57.96,57.96,57.88,57.92,22045.85537918871,38.5031,38.5031,38.4499,38.4765,22045.8554
2010-03-09 15:20:00,57.92,57.93,57.79,57.82,35052.91005291005,38.4765,38.4831,38.3901,38.41,35052.9101
2010-03-09 15:25:00,57.82,57.87,57.78,57.87,21274.250440917105,38.41,38.4433,38.3835,38.4433,21274.2504
2010-03-09 15:30:00,57.87,57.89,57.86,57.89,12786.596119929452,38.4433,38.4565,38.4366,38.4565,12786.5961
2010-03-09 15:35:00,57.89,58.0,57.89,57.99,24581.12874779541,38.4565,38.5296,38.4565,38.523,24581.1287
2010-03-09 15:40:00,58.0,58.03,57.99,58.0,42217.81305114638,38.5296,38.5496,38.523,38.5296,42217.8131
2010-03-09 15:45:00,57.99,58.06,57.98,58.02,64925.04409171075,38.523,38.5695,38.5163,38.5429,64925.0441
2010-03-09 15:50:00,58.01,58.08,58.0,58.0,53902.11640211639,38.5363,38.5828,38.5296,38.5296,53902.1164
2010-03-09 15:55:00,58.0,58.04,58.0,58.03,71208.11287477953,38.5296,38.5562,38.5296,38.5496,71208.1129
2010-03-10 09:30:00,57.93,58.24,57.86,58.16,38470.0176366843,38.4831,38.6891,38.4366,38.6359,38470.0176
2010-03-10 09:35:00,58.16,58.17,58.06,58.1,28659.611992945323,38.6359,38.6426,38.5695,38.5961,28659.612
2010-03-10 09:40:00,58.09,58.23,58.09,58.2,17195.767195767196,38.5894,38.6824,38.5894,38.6625,17195.7672
2010-03-10 09:45:00,58.21,58.31,58.21,58.22,22817.460317460314,38.6691,38.7356,38.6691,38.6758,22817.4603
2010-03-10 09:50:00,58.22,58.29,58.2,58.24,16313.932980599646,38.6758,38.7223,38.6625,38.6891,16313.933
2010-03-10 09:55:00,58.25,58.28,58.16,58.28,14660.493827160491,38.6957,38.7156,38.6359,38.7156,14660.4938
2010-03-10 10:00:00,58.28,58.32,58.17,58.17,21384.47971781305,38.7156,38.7422,38.6426,38.6426,21384.4797
2010-03-10 10:05:00,58.17,58.24,58.16,58.22,13778.659611992944,38.6426,38.6891,38.6359,38.6758,13778.6596
2010-03-10 10:10:00,58.21,58.22,58.1,58.15,19179.894179894178,38.6691,38.6758,38.5961,38.6293,19179.8942
2010-03-10 10:15:00,58.14,58.16,58.12,58.12,23258.377425044087,38.6226,38.6359,38.6093,38.6093,23258.3774
2010-03-10 10:20:00,58.13,58.27,58.12,58.23,22817.460317460314,38.616,38.709,38.6093,38.6824,22817.4603
2010-03-10 10:25:00,58.23,58.37,58.23,58.34,25903.880070546733,38.6824,38.7754,38.6824,38.7555,25903.8801
2010-03-10 10:30:00,58.35,58.41,58.32,58.35,20833.33333333333,38.7621,38.802,38.7422,38.7621,20833.3333
2010-03-10 10:35:00,58.34,58.34,58.26,58.31,21053.79188712522,38.7555,38.7555,38.7023,38.7356,21053.7919
2010-03-10 10:40:00,58.31,58.32,58.25,58.27,11684.303350970016,38.7356,38.7422,38.6957,38.709,11684.3034
2010-03-10 10:45:00,58.26,58.29,58.25,58.26,10582.01058201058,38.7023,38.7223,38.6957,38.7023,10582.0106
2010-03-10 10:50:00,58.26,58.27,58.19,58.2,11022.927689594357,38.7023,38.709,38.6558,38.6625,11022.9277
2010-03-10 10:55:00,58.2,58.28,58.2,58.21,9369.488536155202,38.6625,38.7156,38.6625,38.6691,9369.4885
2010-03-10 11:00:00,58.21,58.42,58.2,58.31,25022.045855379187,38.6691,38.8086,38.6625,38.7356,25022.0459
2010-03-10 11:05:00,58.31,58.35,58.28,58.28,10251.32275132275,38.7356,38.7621,38.7156,38.7156,10251.3228
2010-03-10 11:10:00,58.29,58.31,58.27,58.31,11243.38624338624,38.7223,38.7356,38.709,38.7356,11243.3862
2010-03-10 11:15:00,58.31,58.41,58.31,58.41,9369.488536155202,38.7356,38.802,38.7356,38.802,9369.4885
2010-03-10 11:20:00,58.41,58.42,58.36,58.36,10471.781305114637,38.802,38.8086,38.7688,38.7688,10471.7813
2010-03-10 11:25:00,58.36,58.38,58.32,58.33,8156.966490299823,38.7688,38.7821,38.7422,38.7488,8156.9665
2010-03-10 11:30:00,58.33,58.41,58.32,58.39,11133.156966490298,38.7488,38.802,38.7422,38.7887,11133.157
2010-03-10 11:35:00,58.4,58.41,58.32,58.33,16203.703703703704,38.7953,38.802,38.7422,38.7488,16203.7037
2010-03-10 11:40:00,58.32,58.32,58.21,58.24,8267.195767195766,38.7422,38.7422,38.6691,38.6891,8267.1958
2010-03-10 11:45:00,58.24,58.32,58.23,58.23,18187.830687830687,38.6891,38.7422,38.6824,38.6824,18187.8307
2010-03-10 11:50:00,58.22,58.28,58.22,58.28,9038.80070546737,38.6758,38.7156,38.6758,38.7156,9038.8007
2010-03-10 11:55:00,58.28,58.39,58.28,58.38,10802.469135802468,38.7156,38.7887,38.7156,38.7821,10802.4691
2010-03-10 12:00:00,58.37,58.38,58.33,58.36,7385.361552028218,38.7754,38.7821,38.7488,38.7688,7385.3616
2010-03-10 12:05:00,58.36,58.36,58.17,58.17,10361.552028218694,38.7688,38.7688,38.6426,38.6426,10361.552
2010-03-10 12:10:00,58.14,58.22,58.14,58.22,22597.001763668428,38.6226,38.6758,38.6226,38.6758,22597.0018
2010-03-10 12:15:00,58.22,58.3,58.22,58.29,32517.636684303347,38.6758,38.7289,38.6758,38.7223,32517.6367
2010-03-10 12:20:00,58.29,58.33,58.27,58.27,11243.38624338624,38.7223,38.7488,38.709,38.709,11243.3862
2010-03-10 12:25:00,58.26,58.29,58.21,58.21,21604.938271604937,38.7023,38.7223,38.6691,38.6691,21604.9383
2010-03-10 12:30:00,58.2,58.23,58.12,58.21,21494.70899470899,38.6625,38.6824,38.6093,38.6691,21494.709
2010-03-10 12:35:00,58.2,58.24,58.2,58.23,10141.093474426809,38.6625,38.6891,38.6625,38.6824,10141.0935
2010-03-10 12:40:00,58.23,58.23,58.2,58.2,7275.132275132274,38.6824,38.6824,38.6625,38.6625,7275.1323
2010-03-10 12:45:00,58.2,58.29,58.2,58.27,6944.444444444443,38.6625,38.7223,38.6625,38.709,6944.4444
2010-03-10 12:50:00,58.28,58.29,58.25,58.28,7826.278659611992,38.7156,38.7223,38.6957,38.7156,7826.2787
2010-03-10 12:55:00,58.28,58.36,58.27,58.31,12786.596119929452,38.7156,38.7688,38.709,38.7356,12786.5961
2010-03-10 13:00:00,58.31,58.33,58.29,58.32,5952.380952380951,38.7356,38.7488,38.7223,38.7422,5952.381
2010-03-10 13:05:00,58.32,58.34,58.26,58.31,10251.32275132275,38.7422,38.7555,38.7023,38.7356,10251.3228
2010-03-10 13:10:00,58.31,58.36,58.29,58.34,13999.11816578483,38.7356,38.7688,38.7223,38.7555,13999.1182
2010-03-10 13:15:00,58.34,58.42,58.33,58.41,18187.830687830687,38.7555,38.8086,38.7488,38.802,18187.8307
2010-03-10 13:20:00,58.41,58.42,58.37,58.39,8046.737213403879,38.802,38.8086,38.7754,38.7887,8046.7372
2010-03-10 13:25:00,58.38,58.42,58.35,58.36,31635.8024691358,38.7821,38.8086,38.7621,38.7688,31635.8025
2010-03-10 13:30:00,58.36,58.41,58.35,58.39,11574.074074074071,38.7688,38.802,38.7621,38.7887,11574.0741
2010-03-10 13:35:00,58.4,58.41,58.36,58.41,21935.626102292765,38.7953,38.802,38.7688,38.802,21935.6261
2010-03-10 13:40:00,58.41,58.51,58.41,58.49,31525.57319223985,38.802,38.8684,38.802,38.8551,31525.5732
2010-03-10 13:45:00,58.49,58.51,58.41,58.41,18738.977072310405,38.8551,38.8684,38.802,38.802,18738.9771
2010-03-10 13:50:00,58.41,58.41,58.34,58.39,15211.64021164021,38.802,38.802,38.7555,38.7887,15211.6402
2010-03-10 13:55:00,58.4,58.41,58.35,58.39,7054.673721340388,38.7953,38.802,38.7621,38.7887,7054.6737
2010-03-10 14:00:00,58.39,58.47,58.38,58.47,14660.493827160491,38.7887,38.8418,38.7821,38.8418,14660.4938
2010-03-10 14:05:00,58.47,58.56,58.46,58.55,21053.79188712522,38.8418,38.9016,38.8352,38.895,21053.7919
2010-03-10 14:10:00,58.54,58.58,58.51,58.56,11904.761904761905,38.8883,38.9149,38.8684,38.9016,11904.7619
2010-03-10 14:15:00,58.55,58.64,58.55,58.61,17967.3721340388,38.895,38.9548,38.895,38.9348,17967.3721
2010-03-10 14:20:00,58.61,58.63,58.6,58.62,9589.947089947089,38.9348,38.9481,38.9282,38.9415,9589.9471
2010-03-10 14:25:00,58.61,58.67,58.61,58.67,14660.493827160491,38.9348,38.9747,38.9348,38.9747,14660.4938
2010-03-10 14:30:00,58.68,58.7,58.62,58.62,10030.864197530864,38.9813,38.9946,38.9415,38.9415,10030.8642
2010-03-10 14:35:00,58.62,58.62,58.58,58.59,12014.991181657848,38.9415,38.9415,38.9149,38.9216,12014.9912
2010-03-10 14:40:00,58.58,58.63,58.58,58.62,13337.742504409169,38.9149,38.9481,38.9149,38.9415,13337.7425
2010-03-10 14:45:00,58.61,58.66,58.61,58.61,41446.20811287477,38.9348,38.9681,38.9348,38.9348,41446.2081
2010-03-10 14:50:00,58.61,58.61,58.51,58.52,35604.056437389765,38.9348,38.9348,38.8684,38.8751,35604.0564
2010-03-10 14:55:00,58.51,58.54,58.48,58.51,23589.06525573192,38.8684,38.8883,38.8485,38.8684,23589.0653
2010-03-10 15:00:00,58.52,58.58,58.52,58.52,36265.43209876543,38.8751,38.9149,38.8751,38.8751,36265.4321
2010-03-10 15:05:00,58.52,58.59,58.47,58.58,20833.33333333333,38.8751,38.9216,38.8418,38.9149,20833.3333
2010-03-10 15:10:00,58.59,58.64,58.58,58.61,21715.16754850088,38.9216,38.9548,38.9149,38.9348,21715.1675
2010-03-10 15:15:00,58.61,58.65,58.6,58.61,11574.074074074071,38.9348,38.9614,38.9282,38.9348,11574.0741
2010-03-10 15:20:00,58.59,58.61,58.54,58.59,20392.416225749555,38.9216,38.9348,38.8883,38.9216,20392.4162
2010-03-10 15:25:00,58.59,58.63,58.46,58.46,21935.626102292765,38.9216,38.9481,38.8352,38.8352,21935.6261
2010-03-10 15:30:00,58.46,58.53,58.4,58.5,38470.0176366843,38.8352,38.8817,38.7953,38.8618,38470.0176
2010-03-10 15:35:00,58.5,58.51,58.47,58.48,34391.53439153439,38.8618,38.8684,38.8418,38.8485,34391.5344
2010-03-10 15:40:00,58.49,58.49,58.42,58.43,35934.7442680776,38.8551,38.8551,38.8086,38.8153,35934.7443
2010-03-10 15:45:00,58.44,58.5,58.43,58.44,36265.43209876543,38.8219,38.8618,38.8153,38.8219,36265.4321
2010-03-10 15:50:00,58.44,58.56,58.44,58.54,56327.16049382716,38.8219,38.9016,38.8219,38.8883,56327.1605
2010-03-10 15:55:00,58.54,58.59,58.51,58.54,68672.83950617284,38.8883,38.9216,38.8684,38.8883,68672.8395
2010-03-11 09:30:00,58.56,58.56,58.38,58.5,40343.91534391534,38.9016,38.9016,38.7821,38.8618,40343.9153
2010-03-11 09:35:00,58.51,58.54,58.14,58.14,24029.982363315696,38.8684,38.8883,38.6226,38.6226,24029.9824
2010-03-11 09:40:00,58.15,58.27,58.15,58.2,29210.75837742504,38.6293,38.709,38.6293,38.6625,29210.7584
2010-03-11 09:45:00,58.2,58.2,58.02,58.02,23919.75308641975,38.6625,38.6625,38.5429,38.5429,23919.7531
2010-03-11 09:50:00,58.01,58.02,57.94,57.97,28659.611992945323,38.5363,38.5429,38.4898,38.5097,28659.612
2010-03-11 09:55:00,57.98,58.01,57.94,57.95,14440.035273368603,38.5163,38.5363,38.4898,38.4964,14440.0353
2010-03-11 10:00:00,57.95,58.11,57.94,58.06,22486.772486772483,38.4964,38.6027,38.4898,38.5695,22486.7725
2010-03-11 10:05:00,58.06,58.16,58.06,58.12,13888.888888888889,38.5695,38.6359,38.5695,38.6093,13888.8889
2010-03-11 10:10:00,58.12,58.18,58.06,58.07,15762.786596119928,38.6093,38.6492,38.5695,38.5761,15762.7866
2010-03-11 10:15:00,58.07,58.22,58.06,58.22,15432.098765432096,38.5761,38.6758,38.5695,38.6758,15432.0988
2010-03-11 10:20:00,58.22,58.25,58.18,58.19,15211.64021164021,38.6758,38.6957,38.6492,38.6558,15211.6402
2010-03-11 10:25:00,58.19,58.24,58.19,58.2,9369.488536155202,38.6558,38.6891,38.6558,38.6625,9369.4885
2010-03-11 10:30:00,58.21,58.22,58.12,58.12,13668.430335097,38.6691,38.6758,38.6093,38.6093,13668.4303
2010-03-11 10:35:00,58.12,58.18,58.11,58.18,9479.717813051146,38.6093,38.6492,38.6027,38.6492,9479.7178
2010-03-11 10:40:00,58.17,58.22,58.16,58.18,53461.19929453262,38.6426,38.6758,38.6359,38.6492,53461.1993
2010-03-11 10:45:00,58.19,58.22,58.19,58.2,23037.9188712522,38.6558,38.6758,38.6558,38.6625,23037.9189
2010-03-11 10:50:00,58.2,58.35,58.18,58.34,19731.040564373896,38.6625,38.7621,38.6492,38.7555,19731.0406
2010-03-11 10:55:00,58.32,58.41,58.32,58.41,8708.112874779541,38.7422,38.802,38.7422,38.802,8708.1129
2010-03-11 11:00:00,58.4,58.41,58.37,58.37,14109.347442680775,38.7953,38.802,38.7754,38.7754,14109.3474
2010-03-11 11:05:00,58.37,58.45,58.37,58.44,16534.391534391532,38.7754,38.8286,38.7754,38.8219,16534.3915
2010-03-11 11:10:00,58.43,58.43,58.36,58.37,10582.01058201058,38.8153,38.8153,38.7688,38.7754,10582.0106
2010-03-11 11:15:00,58.37,58.38,58.31,58.31,13337.742504409169,38.7754,38.7821,38.7356,38.7356,13337.7425
2010-03-11 11:20:00,58.31,58.37,58.31,58.35,8818.342151675484,38.7356,38.7754,38.7356,38.7621,8818.3422
2010-03-11 11:25:00,58.33,58.33,58.22,58.22,26565.2557319224,38.7488,38.7488,38.6758,38.6758,26565.2557
2010-03-11 11:30:00,58.23,58.24,58.19,58.19,11353.615520282186,38.6824,38.6891,38.6558,38.6558,11353.6155
2010-03-11 11:35:00,58.18,58.18,58.11,58.12,27447.089947089946,38.6492,38.6492,38.6027,38.6093,27447.0899
2010-03-11 11:40:00,58.12,58.17,58.12,58.16,11684.303350970016,38.6093,38.6426,38.6093,38.6359,11684.3034
2010-03-11 11:45:00,58.15,58.26,58.12,58.26,11684.303350970016,38.6293,38.7023,38.6093,38.7023,11684.3034
2010-03-11 11:50:00,58.25,58.3,58.19,58.22,10471.781305114637,38.6957,38.7289,38.6558,38.6758,10471.7813
2010-03-11 11:55:00,58.22,58.23,58.22,58.23,4298.941798941799,38.6758,38.6824,38.6758,38.6824,4298.9418
2010-03-11 12:00:00,58.24,58.31,58.22,58.26,14991.181657848325,38.6891,38.7356,38.6758,38.7023,14991.1817
2010-03-11 12:05:00,58.26,58.26,58.2,58.21,10582.01058201058,38.7023,38.7023,38.6625,38.6691,10582.0106
2010-03-11 12:10:00,58.21,58.22,58.15,58.15,12455.90828924162,38.6691,38.6758,38.6293,38.6293,12455.9083
2010-03-11 12:15:00,58.15,58.2,58.12,58.2,19290.123456790123,38.6293,38.6625,38.6093,38.6625,19290.1235
2010-03-11 12:20:00,58.21,58.23,58.19,58.22,7495.5908289241615,38.6691,38.6824,38.6558,38.6758,7495.5908
2010-03-11 12:25:00,58.2,58.22,58.16,58.21,14329.805996472662,38.6625,38.6758,38.6359,38.6691,14329.806
2010-03-11 12:30:00,58.21,58.24,58.2,58.22,16975.308641975305,38.6691,38.6891,38.6625,38.6758,16975.3086
2010-03-11 12:35:00,58.22,58.26,58.22,58.26,5952.380952380951,38.6758,38.7023,38.6758,38.7023,5952.381
2010-03-11 12:40:00,58.28,58.32,58.26,58.31,6172.839506172839,38.7156,38.7422,38.7023,38.7356,6172.8395
2010-03-11 12:45:00,58.31,58.31,58.28,58.29,6723.985890652557,38.7356,38.7356,38.7156,38.7223,6723.9859
2010-03-11 12:50:00,58.28,58.31,58.26,58.31,4960.317460317459,38.7156,38.7356,38.7023,38.7356,4960.3175
2010-03-11 12:55:00,58.3,58.32,58.28,58.28,7275.132275132274,38.7289,38.7422,38.7156,38.7156,7275.1323
2010-03-11 13:00:00,58.28,58.35,58.27,58.34,13227.513227513226,38.7156,38.7621,38.709,38.7555,13227.5132
2010-03-11 13:05:00,58.35,58.36,58.32,58.35,13668.430335097,38.7621,38.7688,38.7422,38.7621,13668.4303
2010-03-11 13:10:00,58.34,58.34,58.31,58.31,8708.112874779541,38.7555,38.7555,38.7356,38.7356,8708.1129
2010-03-11 13:15:00,58.31,58.36,58.28,58.34,6723.985890652557,38.7356,38.7688,38.7156,38.7555,6723.9859
2010-03-11 13:20:00,58.34,58.34,58.32,58.34,6172.839506172839,38.7555,38.7555,38.7422,38.7555,6172.8395
2010-03-11 13:25:00,58.33,58.33,58.32,58.32,1653.4391534391532,38.7488,38.7488,38.7422,38.7422,1653.4392
2010-03-11 13:30:00,58.32,58.41,58.32,58.41,9810.405643738975,38.7422,38.802,38.7422,38.802,9810.4056
2010-03-11 13:35:00,58.4,58.43,58.36,58.38,9038.80070546737,38.7953,38.8153,38.7688,38.7821,9038.8007
2010-03-11 13:40:00,58.37,58.41,58.36,58.4,8267.195767195766,38.7754,38.802,38.7688,38.7953,8267.1958
2010-03-11 13:45:00,58.39,58.46,58.39,58.4,11463.84479717813,38.7887,38.8352,38.7887,38.7953,11463.8448
2010-03-11 13:50:00,58.4,58.42,58.39,58.41,9038.80070546737,38.7953,38.8086,38.7887,38.802,9038.8007
2010-03-11 13:55:00,58.4,58.4,58.31,58.34,7495.5908289241615,38.7953,38.7953,38.7356,38.7555,7495.5908
2010-03-11 14:00:00,58.34,58.34,58.3,58.3,5511.463844797177,38.7555,38.7555,38.7289,38.7289,5511.4638
2010-03-11 14:05:00,58.3,58.35,58.3,58.33,12676.366843033507,38.7289,38.7621,38.7289,38.7488,12676.3668
2010-03-11 14:10:00,58.33,58.45,58.33,58.43,20833.33333333333,38.7488,38.8286,38.7488,38.8153,20833.3333
2010-03-11 14:15:00,58.43,58.43,58.37,58.42,22707.231040564373,38.8153,38.8153,38.7754,38.8086,22707.231
2010-03-11 14:20:00,58.42,58.46,58.38,58.38,8267.195767195766,38.8086,38.8352,38.7821,38.7821,8267.1958
2010-03-11 14:25:00,58.38,58.42,58.35,58.4,11684.303350970016,38.7821,38.8086,38.7621,38.7953,11684.3034
2010-03-11 14:30:00,58.41,58.42,58.38,58.41,9700.176366843032,38.802,38.8086,38.7821,38.802,9700.1764
2010-03-11 14:35:00,58.4,58.5,58.4,58.48,12014.991181657848,38.7953,38.8618,38.7953,38.8485,12014.9912
2010-03-11 14:40:00,58.47,58.5,58.4,58.48,16534.391534391532,38.8418,38.8618,38.7953,38.8485,16534.3915
2010-03-11 14:45:00,58.48,58.49,58.44,58.44,12014.991181657848,38.8485,38.8551,38.8219,38.8219,12014.9912
2010-03-11 14:50:00,58.44,58.47,58.42,58.44,13117.283950617282,38.8219,38.8418,38.8086,38.8219,13117.284
2010-03-11 14:55:00,58.44,58.47,58.43,58.46,9369.488536155202,38.8219,38.8418,38.8153,38.8352,9369.4885
2010-03-11 15:00:00,58.46,58.51,58.46,58.51,15321.869488536153,38.8352,38.8684,38.8352,38.8684,15321.8695
2010-03-11 15:05:00,58.5,58.63,58.5,58.62,29320.987654320983,38.8618,38.9481,38.8618,38.9415,29320.9877
2010-03-11 15:10:00,58.61,58.65,58.59,58.62,14770.723104056437,38.9348,38.9614,38.9216,38.9415,14770.7231
2010-03-11 15:15:00,58.62,58.76,58.61,58.7,19400.352733686064,38.9415,39.0345,38.9348,38.9946,19400.3527
2010-03-11 15:20:00,58.7,58.71,58.67,58.71,18187.830687830687,38.9946,39.0013,38.9747,39.0013,18187.8307
2010-03-11 15:25:00,58.7,58.72,58.68,58.71,20502.6455026455,38.9946,39.0079,38.9813,39.0013,20502.6455
2010-03-11 15:30:00,58.71,58.74,58.68,58.69,23478.835978835978,39.0013,39.0212,38.9813,38.988,23478.836
2010-03-11 15:35:00,58.69,58.71,58.61,58.64,45855.37918871252,38.988,39.0013,38.9348,38.9548,45855.3792
2010-03-11 15:40:00,58.64,58.69,58.63,58.64,24029.982363315696,38.9548,38.988,38.9481,38.9548,24029.9824
2010-03-11 15:45:00,58.65,58.7,58.63,58.68,51036.155202821865,38.9614,38.9946,38.9481,38.9813,51036.1552
2010-03-11 15:50:00,58.68,58.78,58.68,58.76,58972.6631393298,38.9813,39.0478,38.9813,39.0345,58972.6631
2010-03-11 15:55:00,58.75,58.79,58.74,58.75,64704.58553791887,39.0279,39.0544,39.0212,39.0279,64704.5855
2010-03-12 09:30:00,58.72,58.94,58.29,58.29,40013.22751322751,39.0079,39.1541,38.7223,38.7223,40013.2275
2010-03-12 09:35:00,58.36,58.48,58.19,58.27,18959.43562610229,38.7688,38.8485,38.6558,38.709,18959.4356
2010-03-12 09:40:00,58.23,58.45,58.22,58.39,19179.894179894178,38.6824,38.8286,38.6758,38.7887,19179.8942
2010-03-12 09:45:00,58.37,58.43,58.37,58.42,9369.488536155202,38.7754,38.8153,38.7754,38.8086,9369.4885
2010-03-12 09:50:00,58.43,58.55,58.42,58.49,14329.805996472662,38.8153,38.895,38.8086,38.8551,14329.806
2010-03-12 09:55:00,58.49,58.49,58.31,58.34,10030.864197530864,38.8551,38.8551,38.7356,38.7555,10030.8642
2010-03-12 10:00:00,58.34,58.36,58.13,58.18,22486.772486772483,38.7555,38.7688,38.616,38.6492,22486.7725
2010-03-12 10:05:00,58.2,58.22,58.12,58.12,20833.33333333333,38.6625,38.6758,38.6093,38.6093,20833.3333
2010-03-12 10:10:00,58.12,58.16,58.02,58.04,38800.70546737213,38.6093,38.6359,38.5429,38.5562,38800.7055
2010-03-12 10:15:00,58.05,58.07,57.98,58.02,27006.17283950617,38.5628,38.5761,38.5163,38.5429,27006.1728
2010-03-12 10:20:00,58.01,58.13,58.0,58.13,25573.192239858905,38.5363,38.616,38.5296,38.616,25573.1922
2010-03-12 10:25:00,58.12,58.13,58.05,58.11,14440.035273368603,38.6093,38.616,38.5628,38.6027,14440.0353
2010-03-12 10:30:00,58.12,58.14,57.99,58.09,31966.49029982363,38.6093,38.6226,38.523,38.5894,31966.4903
2010-03-12 10:35:00,58.09,58.15,58.05,58.09,25242.50440917108,38.5894,38.6293,38.5628,38.5894,25242.5044
2010-03-12 10:40:00,58.1,58.11,58.06,58.09,6944.444444444443,38.5961,38.6027,38.5695,38.5894,6944.4444
2010-03-12 10:45:00,58.09,58.09,58.0,58.01,17305.996472663137,38.5894,38.5894,38.5296,38.5363,17305.9965
2010-03-12 10:50:00,58.01,58.06,58.01,58.04,15432.098765432096,38.5363,38.5695,38.5363,38.5562,15432.0988
2010-03-12 10:55:00,58.05,58.06,58.03,58.05,16865.079365079364,38.5628,38.5695,38.5496,38.5628,16865.0794
2010-03-12 11:00:00,58.04,58.05,58.01,58.02,27336.860670194,38.5562,38.5628,38.5363,38.5429,27336.8607
2010-03-12 11:05:00,58.01,58.07,58.01,58.07,37147.266313932974,38.5363,38.5761,38.5363,38.5761,37147.2663
2010-03-12 11:10:00,58.06,58.07,58.04,58.06,29100.529100529096,38.5695,38.5761,38.5562,38.5695,29100.5291
2010-03-12 11:15:00,58.06,58.08,58.0,58.01,39682.53968253968,38.5695,38.5828,38.5296,38.5363,39682.5397
2010-03-12 11:20:00,58.01,58.1,58.01,58.06,21935.626102292765,38.5363,38.5961,38.5363,38.5695,21935.6261
2010-03-12 11:25:00,58.07,58.07,58.01,58.01,16865.079365079364,38.5761,38.5761,38.5363,38.5363,16865.0794
2010-03-12 11:30:00,58.02,58.07,58.01,58.06,19290.123456790123,38.5429,38.5761,38.5363,38.5695,19290.1235
2010-03-12 11:35:00,58.05,58.08,58.04,58.07,18187.830687830687,38.5628,38.5828,38.5562,38.5761,18187.8307
2010-03-12 11:40:00,58.08,58.09,58.05,58.05,21825.396825396823,38.5828,38.5894,38.5628,38.5628,21825.3968
2010-03-12 11:45:00,58.06,58.09,58.05,58.08,18077.60141093474,38.5695,38.5894,38.5628,38.5828,18077.6014
2010-03-12 11:50:00,58.08,58.08,58.02,58.02,9920.63492063492,38.5828,38.5828,38.5429,38.5429,9920.6349
2010-03-12 11:55:00,58.02,58.07,58.01,58.05,20833.33333333333,38.5429,38.5761,38.5363,38.5628,20833.3333
2010-03-12 12:00:00,58.05,58.1,58.04,58.09,17305.996472663137,38.5628,38.5961,38.5562,38.5894,17305.9965
2010-03-12 12:05:00,58.1,58.1,58.03,58.06,16534.391534391532,38.5961,38.5961,38.5496,38.5695,16534.3915
2010-03-12 12:10:00,58.06,58.09,58.02,58.02,12786.596119929452,38.5695,38.5894,38.5429,38.5429,12786.5961
2010-03-12 12:15:00,58.02,58.04,58.01,58.01,5731.922398589065,38.5429,38.5562,38.5363,38.5363,5731.9224
2010-03-12 12:20:00,58.02,58.04,58.01,58.04,8708.112874779541,38.5429,38.5562,38.5363,38.5562,8708.1129
2010-03-12 12:25:00,58.04,58.05,58.01,58.02,19620.81128747795,38.5562,38.5628,38.5363,38.5429,19620.8113
2010-03-12 12:30:00,58.02,58.03,57.95,57.96,26675.485008818338,38.5429,38.5496,38.4964,38.5031,26675.485
2010-03-12 12:35:00,57.95,57.98,57.94,57.97,13337.742504409169,38.4964,38.5163,38.4898,38.5097,13337.7425
2010-03-12 12:40:00,57.95,58.0,57.94,57.95,14770.723104056437,38.4964,38.5296,38.4898,38.4964,14770.7231
2010-03-12 12:45:00,57.95,58.02,57.95,58.02,14880.95238095238,38.4964,38.5429,38.4964,38.5429,14880.9524
2010-03-12 12:50:00,58.03,58.03,57.94,57.99,21935.626102292765,38.5496,38.5496,38.4898,38.523,21935.6261
2010-03-12 12:55:00,58.0,58.0,57.94,57.95,10802.469135802468,38.5296,38.5296,38.4898,38.4964,10802.4691
2010-03-12 13:00:00,57.95,58.01,57.95,57.99,9810.405643738975,38.4964,38.5363,38.4964,38.523,9810.4056
2010-03-12 13:05:00,57.99,58.0,57.95,57.98,10912.698412698412,38.523,38.5296,38.4964,38.5163,10912.6984
2010-03-12 13:10:00,57.98,58.03,57.98,58.02,18077.60141093474,38.5163,38.5496,38.5163,38.5429,18077.6014
2010-03-12 13:15:00,58.02,58.05,57.97,57.97,13447.971781305114,38.5429,38.5628,38.5097,38.5097,13447.9718
2010-03-12 13:20:00,57.97,58.02,57.97,58.02,8377.42504409171,38.5097,38.5429,38.5097,38.5429,8377.425
2010-03-12 13:25:00,58.02,58.04,58.01,58.02,10582.01058201058,38.5429,38.5562,38.5363,38.5429,10582.0106
2010-03-12 13:30:00,58.02,58.03,58.02,58.02,10802.469135802468,38.5429,38.5496,38.5429,38.5429,10802.4691
2010-03-12 13:35:00,58.04,58.06,58.02,58.02,30092.592592592588,38.5562,38.5695,38.5429,38.5429,30092.5926
2010-03-12 13:40:00,58.02,58.06,58.01,58.01,18298.059964726628,38.5429,38.5695,38.5363,38.5363,18298.06
2010-03-12 13:45:00,58.01,58.02,57.96,57.99,12455.90828924162,38.5363,38.5429,38.5031,38.523,12455.9083
2010-03-12 13:50:00,58.0,58.02,57.94,57.94,12014.991181657848,38.5296,38.5429,38.4898,38.4898,12014.9912
2010-03-12 13:55:00,57.93,58.02,57.92,58.01,19951.499118165782,38.4831,38.5429,38.4765,38.5363,19951.4991
2010-03-12 14:00:00,58.01,58.03,57.99,58.02,17857.142857142855,38.5363,38.5496,38.523,38.5429,17857.1429
2010-03-12 14:05:00,58.02,58.04,58.0,58.02,16865.079365079364,38.5429,38.5562,38.5296,38.5429,16865.0794
2010-03-12 14:10:00,58.02,58.02,57.98,57.98,11022.927689594357,38.5429,38.5429,38.5163,38.5163,11022.9277
2010-03-12 14:15:00,57.98,58.07,57.96,58.06,37698.41269841269,38.5163,38.5761,38.5031,38.5695,37698.4127
2010-03-12 14:20:00,58.05,58.07,58.0,58.02,26565.2557319224,38.5628,38.5761,38.5296,38.5429,26565.2557
2010-03-12 14:25:00,58.02,58.04,58.01,58.02,14880.95238095238,38.5429,38.5562,38.5363,38.5429,14880.9524
2010-03-12 14:30:00,58.02,58.07,58.02,58.06,26675.485008818338,38.5429,38.5761,38.5429,38.5695,26675.485
2010-03-12 14:35:00,58.06,58.08,58.02,58.02,24801.5873015873,38.5695,38.5828,38.5429,38.5429,24801.5873
2010-03-12 14:40:00,58.02,58.06,57.99,58.01,17526.455026455023,38.5429,38.5695,38.523,38.5363,17526.455
2010-03-12 14:45:00,58.01,58.06,58.01,58.06,14109.347442680775,38.5363,38.5695,38.5363,38.5695,14109.3474
2010-03-12 14:50:00,58.06,58.07,58.05,58.05,23809.52380952381,38.5695,38.5761,38.5628,38.5628,23809.5238
2010-03-12 14:55:00,58.06,58.06,57.99,57.99,42989.41798941798,38.5695,38.5695,38.523,38.523,42989.418
2010-03-12 15:00:00,58.01,58.02,57.97,57.97,35604.056437389765,38.5363,38.5429,38.5097,38.5097,35604.0564
2010-03-12 15:05:00,57.97,57.99,57.93,57.96,23809.52380952381,38.5097,38.523,38.4831,38.5031,23809.5238
2010-03-12 15:10:00,57.95,57.96,57.93,57.94,23919.75308641975,38.4964,38.5031,38.4831,38.4898,23919.7531
2010-03-12 15:15:00,57.95,57.98,57.92,57.98,16534.391534391532,38.4964,38.5163,38.4765,38.5163,16534.3915
2010-03-12 15:20:00,57.98,58.05,57.97,58.05,25462.96296296296,38.5163,38.5628,38.5097,38.5628,25462.963
2010-03-12 15:25:00,58.05,58.05,57.98,57.98,35714.28571428571,38.5628,38.5628,38.5163,38.5163,35714.2857
2010-03-12 15:30:00,57.98,58.02,57.97,58.01,43871.25220458553,38.5163,38.5429,38.5097,38.5363,43871.2522
2010-03-12 15:35:00,58.01,58.07,58.0,58.05,57649.91181657848,38.5363,38.5761,38.5296,38.5628,57649.9118
2010-03-12 15:40:00,58.05,58.07,58.05,58.06,54563.492063492056,38.5628,38.5761,38.5628,38.5695,54563.4921
2010-03-12 15:45:00,58.06,58.14,58.05,58.11,80246.91358024691,38.5695,38.6226,38.5628,38.6027,80246.9136
2010-03-12 15:50:00,58.11,58.11,58.04,58.07,145723.10405643738,38.6027,38.6027,38.5562,38.5761,145723.1041
2010-03-12 15:55:00,58.07,58.08,58.01,58.04,134149.0299823633,38.5761,38.5828,38.5363,38.5562,134149.03
2010-03-15 09:30:00,58.04,58.22,57.88,57.89,39021.16402116402,38.5562,38.6758,38.4499,38.4565,39021.164
2010-03-15 09:35:00,57.89,58.08,57.88,58.02,38249.55908289241,38.4565,38.5828,38.4499,38.5429,38249.5591
2010-03-15 09:40:00,58.02,58.22,57.99,58.22,22927.68959435626,38.5429,38.6758,38.523,38.6758,22927.6896
2010-03-15 09:45:00,58.22,58.27,58.17,58.22,21274.250440917105,38.6758,38.709,38.6426,38.6758,21274.2504
2010-03-15 09:50:00,58.22,58.24,58.19,58.2,19069.66490299824,38.6758,38.6891,38.6558,38.6625,19069.6649
2010-03-15 09:55:00,58.18,58.19,58.06,58.09,25793.65079365079,38.6492,38.6558,38.5695,38.5894,25793.6508
2010-03-15 10:00:00,58.06,58.12,58.04,58.12,26344.79717813051,38.5695,38.6093,38.5562,38.6093,26344.7972
2010-03-15 10:05:00,58.12,58.25,58.11,58.25,21274.250440917105,38.6093,38.6957,38.6027,38.6957,21274.2504
2010-03-15 10:10:00,58.25,58.28,58.13,58.13,38690.47619047618,38.6957,38.7156,38.616,38.616,38690.4762
2010-03-15 10:15:00,58.12,58.18,58.11,58.18,39241.6225749559,38.6093,38.6492,38.6027,38.6492,39241.6226
2010-03-15 10:20:00,58.18,58.27,58.18,58.18,12566.137566137564,38.6492,38.709,38.6492,38.6492,12566.1376
2010-03-15 10:25:00,58.17,58.3,58.17,58.23,41115.52028218695,38.6426,38.7289,38.6426,38.6824,41115.5203
2010-03-15 10:30:00,58.26,58.27,58.19,58.22,34281.305114638446,38.7023,38.709,38.6558,38.6758,34281.3051
2010-03-15 10:35:00,58.22,58.31,58.22,58.28,27667.548500881832,38.6758,38.7356,38.6758,38.7156,27667.5485
2010-03-15 10:40:00,58.28,58.31,58.21,58.23,19400.352733686064,38.7156,38.7356,38.6691,38.6824,19400.3527
2010-03-15 10:45:00,58.23,58.27,58.22,58.22,15211.64021164021,38.6824,38.709,38.6758,38.6758,15211.6402
2010-03-15 10:50:00,58.21,58.29,58.21,58.28,13117.283950617282,38.6691,38.7223,38.6691,38.7156,13117.284
2010-03-15 10:55:00,58.28,58.34,58.25,58.31,18077.60141093474,38.7156,38.7555,38.6957,38.7356,18077.6014
2010-03-15 11:00:00,58.33,58.4,58.29,58.3,22486.772486772483,38.7488,38.7953,38.7223,38.7289,22486.7725
2010-03-15 11:05:00,58.28,58.32,58.21,58.26,20061.728395061727,38.7156,38.7422,38.6691,38.7023,20061.7284
2010-03-15 11:10:00,58.25,58.25,58.19,58.23,14550.264550264548,38.6957,38.6957,38.6558,38.6824,14550.2646
2010-03-15 11:15:00,58.22,58.23,58.13,58.21,20833.33333333333,38.6758,38.6824,38.616,38.6691,20833.3333
2010-03-15 11:20:00,58.2,58.2,58.11,58.15,25132.27513227513,38.6625,38.6625,38.6027,38.6293,25132.2751
2010-03-15 11:25:00,58.15,58.18,58.14,58.18,21494.70899470899,38.6293,38.6492,38.6226,38.6492,21494.709
2010-03-15 11:30:00,58.18,58.18,58.13,58.17,18408.289241622573,38.6492,38.6492,38.616,38.6426,18408.2892
2010-03-15 11:35:00,58.16,58.2,58.08,58.2,10582.01058201058,38.6359,38.6625,38.5828,38.6625,10582.0106
2010-03-15 11:40:00,58.22,58.22,58.13,58.16,10692.239858906523,38.6758,38.6758,38.616,38.6359,10692.2399
2010-03-15 11:45:00,58.17,58.17,58.14,58.14,11904.761904761905,38.6426,38.6426,38.6226,38.6226,11904.7619
2010-03-15 11:50:00,58.15,58.16,58.13,58.13,13007.05467372134,38.6293,38.6359,38.616,38.616,13007.0547
2010-03-15 11:55:00,58.14,58.16,58.13,58.14,28880.07054673721,38.6226,38.6359,38.616,38.6226,28880.0705
2010-03-15 12:00:00,58.13,58.17,58.13,58.14,30533.509700176364,38.616,38.6426,38.616,38.6226,30533.5097
2010-03-15 12:05:00,58.15,58.26,58.14,58.26,24360.670194003524,38.6293,38.7023,38.6226,38.7023,24360.6702
2010-03-15 12:10:00,58.26,58.32,58.24,58.32,20392.416225749555,38.7023,38.7422,38.6891,38.7422,20392.4162
2010-03-15 12:15:00,58.32,58.33,58.31,58.31,14109.347442680775,38.7422,38.7488,38.7356,38.7356,14109.3474
2010-03-15 12:20:00,58.32,58.37,58.31,58.31,10802.469135802468,38.7422,38.7754,38.7356,38.7356,10802.4691
2010-03-15 12:25:00,58.32,58.35,58.3,58.31,11684.303350970016,38.7422,38.7621,38.7289,38.7356,11684.3034
2010-03-15 12:30:00,58.3,58.3,58.24,58.3,13778.659611992944,38.7289,38.7289,38.6891,38.7289,13778.6596
2010-03-15 12:35:00,58.3,58.3,58.22,58.27,12014.991181657848,38.7289,38.7289,38.6758,38.709,12014.9912
2010-03-15 12:40:00,58.28,58.35,58.27,58.34,18187.830687830687,38.7156,38.7621,38.709,38.7555,18187.8307
2010-03-15 12:45:00,58.34,58.37,58.3,58.31,67901.23456790122,38.7555,38.7754,38.7289,38.7356,67901.2346
2010-03-15 12:50:00,58.3,58.38,58.3,58.31,16644.620811287477,38.7289,38.7821,38.7289,38.7356,16644.6208
2010-03-15 12:55:00,58.31,58.31,58.28,58.29,9038.80070546737,38.7356,38.7356,38.7156,38.7223,9038.8007
2010-03-15 13:00:00,58.27,58.29,58.25,58.27,18408.289241622573,38.709,38.7223,38.6957,38.709,18408.2892
2010-03-15 13:05:00,58.27,58.28,58.26,58.26,19731.040564373896,38.709,38.7156,38.7023,38.7023,19731.0406
2010-03-15 13:10:00,58.26,58.26,58.2,58.23,12014.991181657848,38.7023,38.7023,38.6625,38.6824,12014.9912
2010-03-15 13:15:00,58.23,58.23,58.18,58.2,18959.43562610229,38.6824,38.6824,38.6492,38.6625,18959.4356
2010-03-15 13:20:00,58.19,58.22,58.18,58.19,9149.029982363314,38.6558,38.6758,38.6492,38.6558,9149.03
2010-03-15 13:25:00,58.2,58.2,58.15,58.17,15652.557319223984,38.6625,38.6625,38.6293,38.6426,15652.5573
2010-03-15 13:30:00,58.17,58.18,58.14,58.14,9589.947089947089,38.6426,38.6492,38.6226,38.6226,9589.9471
2010-03-15 13:35:00,58.14,58.18,58.13,58.16,23919.75308641975,38.6226,38.6492,38.616,38.6359,23919.7531
2010-03-15 13:40:00,58.16,58.16,58.14,58.15,15321.869488536153,38.6359,38.6359,38.6226,38.6293,15321.8695
2010-03-15 13:45:00,58.14,58.18,58.13,58.16,14770.723104056437,38.6226,38.6492,38.616,38.6359,14770.7231
2010-03-15 13:50:00,58.16,58.17,58.15,58.15,6944.444444444443,38.6359,38.6426,38.6293,38.6293,6944.4444
2010-03-15 13:55:00,58.15,58.16,58.12,58.12,9479.717813051146,38.6293,38.6359,38.6093,38.6093,9479.7178
2010-03-15 14:00:00,58.12,58.12,58.09,58.12,10361.552028218694,38.6093,38.6093,38.5894,38.6093,10361.552
2010-03-15 14:05:00,58.12,58.12,58.11,58.12,25242.50440917108,38.6093,38.6093,38.6027,38.6093,25242.5044
2010-03-15 14:10:00,58.12,58.12,58.12,58.12,15321.869488536153,38.6093,38.6093,38.6093,38.6093,15321.8695
2010-03-15 14:15:00,58.12,58.12,58.07,58.12,22486.772486772483,38.6093,38.6093,38.5761,38.6093,22486.7725
2010-03-15 14:20:00,58.11,58.12,58.07,58.1,14219.576719576718,38.6027,38.6093,38.5761,38.5961,14219.5767
2010-03-15 14:25:00,58.1,58.11,58.08,58.08,11794.53262786596,38.5961,38.6027,38.5828,38.5828,11794.5326
2010-03-15 14:30:00,58.08,58.1,58.06,58.06,16754.85008818342,38.5828,38.5961,38.5695,38.5695,16754.8501
2010-03-15 14:35:00,58.07,58.12,58.06,58.08,34171.0758377425,38.5761,38.6093,38.5695,38.5828,34171.0758
2010-03-15 14:40:00,58.09,58.11,58.06,58.08,25352.73368606701,38.5894,38.6027,38.5695,38.5828,25352.7337
2010-03-15 14:45:00,58.08,58.12,58.07,58.12,21164.02116402116,38.5828,38.6093,38.5761,38.6093,21164.0212
2010-03-15 14:50:00,58.12,58.21,58.12,58.2,16754.85008818342,38.6093,38.6691,38.6093,38.6625,16754.8501
2010-03-15 14:55:00,58.19,58.2,58.16,58.18,15432.098765432096,38.6558,38.6625,38.6359,38.6492,15432.0988
2010-03-15 15:00:00,58.18,58.22,58.17,58.21,21384.47971781305,38.6492,38.6758,38.6426,38.6691,21384.4797
2010-03-15 15:05:00,58.21,58.21,58.12,58.12,26234.567901234564,38.6691,38.6691,38.6093,38.6093,26234.5679
2010-03-15 15:10:00,58.12,58.19,58.12,58.18,23699.294532627864,38.6093,38.6558,38.6093,38.6492,23699.2945
2010-03-15 15:15:00,58.18,58.27,58.18,58.22,29982.36331569665,38.6492,38.709,38.6492,38.6758,29982.3633
2010-03-15 15:20:00,58.22,58.31,58.19,58.27,30533.509700176364,38.6758,38.7356,38.6558,38.709,30533.5097
2010-03-15 15:25:00,58.28,58.33,58.27,58.31,32297.17813051146,38.7156,38.7488,38.709,38.7356,32297.1781
2010-03-15 15:30:00,58.31,58.33,58.25,58.29,32297.17813051146,38.7356,38.7488,38.6957,38.7223,32297.1781
2010-03-15 15:35:00,58.29,58.31,58.26,58.29,37588.18342151675,38.7223,38.7356,38.7023,38.7223,37588.1834
2010-03-15 15:40:00,58.29,58.32,58.29,58.31,33619.92945326278,38.7223,38.7422,38.7223,38.7356,33619.9295
2010-03-15 15:45:00,58.32,58.37,58.32,58.34,62389.77072310405,38.7422,38.7754,38.7422,38.7555,62389.7707
2010-03-15 15:50:00,58.33,58.36,58.31,58.35,55776.01410934744,38.7488,38.7688,38.7356,38.7621,55776.0141
2010-03-15 15:55:00,58.35,58.39,58.32,58.36,81018.51851851851,38.7621,38.7887,38.7422,38.7688,81018.5185
2010-03-16 09:30:00,58.45,58.55,58.4,58.42,21384.47971781305,38.8286,38.895,38.7953,38.8086,21384.4797
2010-03-16 09:35:00,58.46,58.6,58.45,58.48,19841.26984126984,38.8352,38.9282,38.8286,38.8485,19841.2698
2010-03-16 09:40:00,58.45,58.6,58.44,58.58,30202.821869488533,38.8286,38.9282,38.8219,38.9149,30202.8219
2010-03-16 09:45:00,58.58,58.61,58.54,58.59,26565.2557319224,38.9149,38.9348,38.8883,38.9216,26565.2557
2010-03-16 09:50:00,58.59,58.65,58.57,58.61,33840.38800705467,38.9216,38.9614,38.9083,38.9348,33840.388
2010-03-16 09:55:00,58.6,58.6,58.45,58.54,13778.659611992944,38.9282,38.9282,38.8286,38.8883,13778.6596
2010-03-16 10:00:00,58.53,58.56,58.42,58.42,19841.26984126984,38.8817,38.9016,38.8086,38.8086,19841.2698
2010-03-16 10:05:00,58.44,58.46,58.41,58.41,17746.91358024691,38.8219,38.8352,38.802,38.802,17746.9136
2010-03-16 10:10:00,58.39,58.42,58.37,58.42,13999.11816578483,38.7887,38.8086,38.7754,38.8086,13999.1182
2010-03-16 10:15:00,58.42,58.42,58.34,58.34,21053.79188712522,38.8086,38.8086,38.7555,38.7555,21053.7919
2010-03-16 10:20:00,58.34,58.42,58.32,58.41,10141.093474426809,38.7555,38.8086,38.7422,38.802,10141.0935
2010-03-16 10:25:00,58.41,58.47,58.41,58.47,11243.38624338624,38.802,38.8418,38.802,38.8418,11243.3862
2010-03-16 10:30:00,58.47,58.51,58.45,58.45,15542.32804232804,38.8418,38.8684,38.8286,38.8286,15542.328
2010-03-16 10:35:00,58.45,58.5,58.41,58.43,17085.53791887125,38.8286,38.8618,38.802,38.8153,17085.5379
2010-03-16 10:40:00,58.42,58.54,58.42,58.53,14770.723104056437,38.8086,38.8883,38.8086,38.8817,14770.7231
2010-03-16 10:45:00,58.53,58.55,58.43,58.5,20392.416225749555,38.8817,38.895,38.8153,38.8618,20392.4162
2010-03-16 10:50:00,58.49,58.51,58.47,58.48,16313.932980599646,38.8551,38.8684,38.8418,38.8485,16313.933
2010-03-16 10:55:00,58.49,58.7,58.48,58.62,18518.518518518515,38.8551,38.9946,38.8485,38.9415,18518.5185
2010-03-16 11:00:00,58.62,58.69,58.61,58.64,16534.391534391532,38.9415,38.988,38.9348,38.9548,16534.3915
2010-03-16 11:05:00,58.65,58.71,58.64,58.66,39241.6225749559,38.9614,39.0013,38.9548,38.9681,39241.6226
2010-03-16 11:10:00,58.65,58.71,58.65,58.7,13999.11816578483,38.9614,39.0013,38.9614,38.9946,13999.1182
2010-03-16 11:15:00,58.7,58.73,58.7,58.72,11463.84479717813,38.9946,39.0146,38.9946,39.0079,11463.8448
2010-03-16 11:20:00,58.73,58.75,58.61,58.7,94025.57319223986,39.0146,39.0279,38.9348,38.9946,94025.5732
2010-03-16 11:25:00,58.7,58.7,58.65,58.65,5731.922398589065,38.9946,38.9946,38.9614,38.9614,5731.9224
2010-03-16 11:30:00,58.66,58.71,58.65,58.7,11243.38624338624,38.9681,39.0013,38.9614,38.9946,11243.3862
2010-03-16 11:35:00,58.69,58.72,58.68,58.72,16644.620811287477,38.988,39.0079,38.9813,39.0079,16644.6208
2010-03-16 11:40:00,58.71,58.78,58.71,58.74,13668.430335097,39.0013,39.0478,39.0013,39.0212,13668.4303
2010-03-16 11:45:00,58.74,58.86,58.74,58.82,16865.079365079364,39.0212,39.1009,39.0212,39.0744,16865.0794
2010-03-16 11:50:00,58.82,58.83,58.77,58.8,20171.95767195767,39.0744,39.081,39.0411,39.0611,20171.9577
2010-03-16 11:55:00,58.82,58.87,58.8,58.84,11463.84479717813,39.0744,39.1076,39.0611,39.0876,11463.8448
2010-03-16 12:00:00,58.85,58.87,58.83,58.83,7826.278659611992,39.0943,39.1076,39.081,39.081,7826.2787
2010-03-16 12:05:00,58.84,58.84,58.8,58.8,7936.507936507935,39.0876,39.0876,39.0611,39.0611,7936.5079
2010-03-16 12:10:00,58.8,58.81,58.78,58.8,13117.283950617282,39.0611,39.0677,39.0478,39.0611,13117.284
2010-03-16 12:15:00,58.8,58.8,58.75,58.8,19179.894179894178,39.0611,39.0611,39.0279,39.0611,19179.8942
2010-03-16 12:20:00,58.8,58.81,58.77,58.77,8267.195767195766,39.0611,39.0677,39.0411,39.0411,8267.1958
2010-03-16 12:25:00,58.76,58.76,58.7,58.73,7054.673721340388,39.0345,39.0345,38.9946,39.0146,7054.6737
2010-03-16 12:30:00,58.74,58.77,58.73,58.76,6172.839506172839,39.0212,39.0411,39.0146,39.0345,6172.8395
2010-03-16 12:35:00,58.74,58.74,58.7,58.7,6723.985890652557,39.0212,39.0212,38.9946,38.9946,6723.9859
2010-03-16 12:40:00,58.7,58.7,58.63,58.65,6062.610229276896,38.9946,38.9946,38.9481,38.9614,6062.6102
2010-03-16 12:45:00,58.65,58.71,58.64,58.68,12786.596119929452,38.9614,39.0013,38.9548,38.9813,12786.5961
2010-03-16 12:50:00,58.68,58.71,58.67,58.67,7936.507936507935,38.9813,39.0013,38.9747,38.9747,7936.5079
2010-03-16 12:55:00,58.66,58.66,58.64,58.64,5291.00529100529,38.9681,38.9681,38.9548,38.9548,5291.0053
2010-03-16 13:00:00,58.64,58.65,58.63,58.64,7054.673721340388,38.9548,38.9614,38.9481,38.9548,7054.6737
2010-03-16 13:05:00,58.64,58.66,58.63,58.64,6613.756613756613,38.9548,38.9681,38.9481,38.9548,6613.7566
2010-03-16 13:10:00,58.63,58.65,58.6,58.62,9589.947089947089,38.9481,38.9614,38.9282,38.9415,9589.9471
2010-03-16 13:15:00,58.62,58.64,58.6,58.62,5621.693121693121,38.9415,38.9548,38.9282,38.9415,5621.6931
2010-03-16 13:20:00,58.63,58.67,58.62,58.67,5842.151675485008,38.9481,38.9747,38.9415,38.9747,5842.1517
2010-03-16 13:25:00,58.66,58.66,58.62,58.63,12786.596119929452,38.9681,38.9681,38.9415,38.9481,12786.5961
2010-03-16 13:30:00,58.64,58.64,58.61,58.62,6834.2151675485,38.9548,38.9548,38.9348,38.9415,6834.2152
2010-03-16 13:35:00,58.62,58.62,58.61,58.61,7275.132275132274,38.9415,38.9415,38.9348,38.9348,7275.1323
2010-03-16 13:40:00,58.61,58.63,58.58,58.59,16644.620811287477,38.9348,38.9481,38.9149,38.9216,16644.6208
2010-03-16 13:45:00,58.59,58.59,58.51,58.51,11133.156966490298,38.9216,38.9216,38.8684,38.8684,11133.157
2010-03-16 13:50:00,58.51,58.52,58.5,58.5,9700.176366843032,38.8684,38.8751,38.8618,38.8618,9700.1764
2010-03-16 13:55:00,58.51,58.51,58.5,58.51,6723.985890652557,38.8684,38.8684,38.8618,38.8684,6723.9859
2010-03-16 14:00:00,58.5,58.51,58.42,58.43,30864.197530864192,38.8618,38.8684,38.8086,38.8153,30864.1975
2010-03-16 14:05:00,58.44,58.47,58.42,58.46,11794.53262786596,38.8219,38.8418,38.8086,38.8352,11794.5326
2010-03-16 14:10:00,58.45,58.55,58.45,58.51,25132.27513227513,38.8286,38.895,38.8286,38.8684,25132.2751
2010-03-16 14:15:00,58.5,58.53,58.43,58.51,31084.65608465608,38.8618,38.8817,38.8153,38.8684,31084.6561
2010-03-16 14:20:00,58.51,58.59,58.5,58.51,43871.25220458553,38.8684,38.9216,38.8618,38.8684,43871.2522
2010-03-16 14:25:00,58.53,58.6,58.48,58.51,17857.142857142855,38.8817,38.9282,38.8485,38.8684,17857.1429
2010-03-16 14:30:00,58.51,58.55,58.47,58.5,27888.00705467372,38.8684,38.895,38.8418,38.8618,27888.0071
2010-03-16 14:35:00,58.51,58.52,58.45,58.5,18738.977072310405,38.8684,38.8751,38.8286,38.8618,18738.9771
2010-03-16 14:40:00,58.51,58.57,58.45,58.47,20612.87477954145,38.8684,38.9083,38.8286,38.8418,20612.8748
2010-03-16 14:45:00,58.45,58.5,58.44,58.46,13668.430335097,38.8286,38.8618,38.8219,38.8352,13668.4303
2010-03-16 14:50:00,58.46,58.5,58.42,58.5,26565.2557319224,38.8352,38.8618,38.8086,38.8618,26565.2557
2010-03-16 14:55:00,58.49,58.61,58.47,58.59,21604.938271604937,38.8551,38.9348,38.8418,38.9216,21604.9383
2010-03-16 15:00:00,58.59,58.66,58.57,58.57,18959.43562610229,38.9216,38.9681,38.9083,38.9083,18959.4356
2010-03-16 15:05:00,58.57,58.65,58.53,58.54,17746.91358024691,38.9083,38.9614,38.8817,38.8883,17746.9136
2010-03-16 15:10:00,58.53,58.61,58.53,58.59,13999.11816578483,38.8817,38.9348,38.8817,38.9216,13999.1182
2010-03-16 15:15:00,58.59,58.64,58.52,58.58,22817.460317460314,38.9216,38.9548,38.8751,38.9149,22817.4603
2010-03-16 15:20:00,58.57,58.61,58.54,58.58,18849.206349206343,38.9083,38.9348,38.8883,38.9149,18849.2063
2010-03-16 15:25:00,58.57,58.58,58.51,58.55,22045.85537918871,38.9083,38.9149,38.8684,38.895,22045.8554
2010-03-16 15:30:00,58.55,58.66,58.51,58.63,34391.53439153439,38.895,38.9681,38.8684,38.9481,34391.5344
2010-03-16 15:35:00,58.64,58.66,58.62,58.62,19510.58201058201,38.9548,38.9681,38.9415,38.9415,19510.582
2010-03-16 15:40:00,58.62,58.65,58.61,58.63,28549.38271604938,38.9415,38.9614,38.9348,38.9481,28549.3827
2010-03-16 15:45:00,58.63,58.63,58.56,58.56,45965.60846560846,38.9481,38.9481,38.9016,38.9016,45965.6085
2010-03-16 15:50:00,58.57,58.7,58.56,58.65,53461.19929453262,38.9083,38.9946,38.9016,38.9614,53461.1993
2010-03-16 15:55:00,58.65,58.69,58.62,58.64,112654.32098765433,38.9614,38.988,38.9415,38.9548,112654.321
2010-03-17 09:30:00,58.86,58.94,58.8,58.87,23258.377425044087,39.1009,39.1541,39.0611,39.1076,23258.3774
2010-03-17 09:35:00,58.87,58.9,58.84,58.86,25022.045855379187,39.1076,39.1275,39.0876,39.1009,25022.0459
2010-03-17 09:40:00,58.87,58.9,58.87,58.88,13999.11816578483,39.1076,39.1275,39.1076,39.1142,13999.1182
2010-03-17 09:45:00,58.89,58.9,58.88,58.9,12566.137566137564,39.1209,39.1275,39.1142,39.1275,12566.1376
2010-03-17 09:50:00,58.9,58.9,58.8,58.8,24581.12874779541,39.1275,39.1275,39.0611,39.0611,24581.1287
2010-03-17 09:55:00,58.8,58.9,58.79,58.9,13227.513227513226,39.0611,39.1275,39.0544,39.1275,13227.5132
2010-03-17 10:00:00,58.89,58.93,58.85,58.92,29210.75837742504,39.1209,39.1474,39.0943,39.1408,29210.7584
2010-03-17 10:05:00,58.91,58.96,58.91,58.96,33289.241622574955,39.1341,39.1674,39.1341,39.1674,33289.2416
2010-03-17 10:10:00,58.94,58.96,58.94,58.95,41115.52028218695,39.1541,39.1674,39.1541,39.1607,41115.5203
2010-03-17 10:15:00,58.95,58.97,58.86,58.87,81569.66490299822,39.1607,39.174,39.1009,39.1076,81569.6649
2010-03-17 10:20:00,58.89,58.9,58.72,58.74,14109.347442680775,39.1209,39.1275,39.0079,39.0212,14109.3474
2010-03-17 10:25:00,58.73,58.73,58.57,58.59,12566.137566137564,39.0146,39.0146,38.9083,38.9216,12566.1376
2010-03-17 10:30:00,58.59,58.7,58.59,58.7,13117.283950617282,38.9216,38.9946,38.9216,38.9946,13117.284
2010-03-17 10:35:00,58.7,58.76,58.67,58.76,23919.75308641975,38.9946,39.0345,38.9747,39.0345,23919.7531
2010-03-17 10:40:00,58.75,58.79,58.74,58.76,17526.455026455023,39.0279,39.0544,39.0212,39.0345,17526.455
2010-03-17 10:45:00,58.76,58.82,58.75,58.8,10912.698412698412,39.0345,39.0744,39.0279,39.0611,10912.6984
2010-03-17 10:50:00,58.8,58.81,58.78,58.8,9589.947089947089,39.0611,39.0677,39.0478,39.0611,9589.9471
2010-03-17 10:55:00,58.8,58.83,58.8,58.83,4850.088183421516,39.0611,39.081,39.0611,39.081,4850.0882
2010-03-17 11:00:00,58.82,58.83,58.81,58.82,6283.068783068782,39.0744,39.081,39.0677,39.0744,6283.0688
2010-03-17 11:05:00,58.82,58.83,58.81,58.81,13778.659611992944,39.0744,39.081,39.0677,39.0677,13778.6596
2010-03-17 11:10:00,58.82,58.82,58.8,58.8,5401.234567901234,39.0744,39.0744,39.0611,39.0611,5401.2346
2010-03-17 11:15:00,58.82,58.83,58.8,58.82,11243.38624338624,39.0744,39.081,39.0611,39.0744,11243.3862
2010-03-17 11:20:00,58.82,58.88,58.82,58.82,11022.927689594357,39.0744,39.1142,39.0744,39.0744,11022.9277
2010-03-17 11:25:00,58.82,58.89,58.82,58.88,11574.074074074071,39.0744,39.1209,39.0744,39.1142,11574.0741
2010-03-17 11:30:00,58.88,58.89,58.81,58.82,11463.84479717813,39.1142,39.1209,39.0677,39.0744,11463.8448
2010-03-17 11:35:00,58.81,58.82,58.78,58.8,7275.132275132274,39.0677,39.0744,39.0478,39.0611,7275.1323
2010-03-17 11:40:00,58.79,58.84,58.78,58.8,11904.761904761905,39.0544,39.0876,39.0478,39.0611,11904.7619
2010-03-17 11:45:00,58.8,58.83,58.78,58.8,11904.761904761905,39.0611,39.081,39.0478,39.0611,11904.7619
2010-03-17 11:50:00,58.79,58.82,58.79,58.81,6613.756613756613,39.0544,39.0744,39.0544,39.0677,6613.7566
2010-03-17 11:55:00,58.82,58.85,58.8,58.8,15432.098765432096,39.0744,39.0943,39.0611,39.0611,15432.0988
2010-03-17 12:00:00,58.81,58.83,58.8,58.83,10030.864197530864,39.0677,39.081,39.0611,39.081,10030.8642
2010-03-17 12:05:00,58.83,58.83,58.81,58.81,6944.444444444443,39.081,39.081,39.0677,39.0677,6944.4444
2010-03-17 12:10:00,58.82,58.88,58.81,58.88,14550.264550264548,39.0744,39.1142,39.0677,39.1142,14550.2646
2010-03-17 12:15:00,58.86,58.9,58.86,58.9,7054.673721340388,39.1009,39.1275,39.1009,39.1275,7054.6737
2010-03-17 12:20:00,58.9,58.91,58.89,58.89,5731.922398589065,39.1275,39.1341,39.1209,39.1209,5731.9224
2010-03-17 12:25:00,58.88,58.89,58.84,58.88,7826.278659611992,39.1142,39.1209,39.0876,39.1142,7826.2787
2010-03-17 12:30:00,58.87,58.91,58.85,58.91,11243.38624338624,39.1076,39.1341,39.0943,39.1341,11243.3862
2010-03-17 12:35:00,58.91,58.91,58.9,58.9,8818.342151675484,39.1341,39.1341,39.1275,39.1275,8818.3422
2010-03-17 12:40:00,58.91,58.94,58.91,58.94,10251.32275132275,39.1341,39.1541,39.1341,39.1541,10251.3228
2010-03-17 12:45:00,58.93,58.95,58.92,58.95,6393.298059964726,39.1474,39.1607,39.1408,39.1607,6393.2981
2010-03-17 12:50:00,58.94,58.95,58.93,58.93,6393.298059964726,39.1541,39.1607,39.1474,39.1474,6393.2981
2010-03-17 12:55:00,58.94,58.96,58.92,58.95,9700.176366843032,39.1541,39.1674,39.1408,39.1607,9700.1764
2010-03-17 13:00:00,58.95,58.96,58.94,58.96,5511.463844797177,39.1607,39.1674,39.1541,39.1674,5511.4638
2010-03-17 13:05:00,58.95,58.97,58.95,58.97,31194.885361552024,39.1607,39.174,39.1607,39.174,31194.8854
2010-03-17 13:10:00,58.97,59.05,58.96,59.05,62720.45855379188,39.174,39.2271,39.1674,39.2271,62720.4586
2010-03-17 13:15:00,59.03,59.06,58.99,59.06,6393.298059964726,39.2139,39.2338,39.1873,39.2338,6393.2981
2010-03-17 13:20:00,59.06,59.07,59.01,59.01,9920.63492063492,39.2338,39.2404,39.2006,39.2006,9920.6349
2010-03-17 13:25:00,59.02,59.1,59.0,59.09,12014.991181657848,39.2072,39.2604,39.1939,39.2537,12014.9912
2010-03-17 13:30:00,59.09,59.13,59.08,59.11,12896.825396825396,39.2537,39.2803,39.2471,39.267,12896.8254
2010-03-17 13:35:00,59.13,59.19,59.11,59.14,18738.977072310405,39.2803,39.3201,39.267,39.2869,18738.9771
2010-03-17 13:40:00,59.13,59.18,59.11,59.14,8046.737213403879,39.2803,39.3135,39.267,39.2869,8046.7372
2010-03-17 13:45:00,59.14,59.15,59.08,59.08,10582.01058201058,39.2869,39.2936,39.2471,39.2471,10582.0106
2010-03-17 13:50:00,59.08,59.12,59.06,59.1,7716.049382716048,39.2471,39.2736,39.2338,39.2604,7716.0494
2010-03-17 13:55:00,59.1,59.17,59.1,59.17,11794.53262786596,39.2604,39.3069,39.2604,39.3069,11794.5326
2010-03-17 14:00:00,59.16,59.18,59.15,59.18,15211.64021164021,39.3002,39.3135,39.2936,39.3135,15211.6402
2010-03-17 14:05:00,59.17,59.21,59.15,59.2,25242.50440917108,39.3069,39.3334,39.2936,39.3268,25242.5044
2010-03-17 14:10:00,59.2,59.27,59.2,59.25,13668.430335097,39.3268,39.3733,39.3268,39.36,13668.4303
2010-03-17 14:15:00,59.24,59.28,59.22,59.26,11904.761904761905,39.3534,39.3799,39.3401,39.3666,11904.7619
2010-03-17 14:20:00,59.26,59.26,59.21,59.24,13337.742504409169,39.3666,39.3666,39.3334,39.3534,13337.7425
2010-03-17 14:25:00,59.23,59.28,59.2,59.21,10361.552028218694,39.3467,39.3799,39.3268,39.3334,10361.552
2010-03-17 14:30:00,59.2,59.21,59.14,59.14,18628.74779541446,39.3268,39.3334,39.2869,39.2869,18628.7478
2010-03-17 14:35:00,59.14,59.14,59.02,59.06,42879.18871252204,39.2869,39.2869,39.2072,39.2338,42879.1887
2010-03-17 14:40:00,59.06,59.1,59.0,59.09,19841.26984126984,39.2338,39.2604,39.1939,39.2537,19841.2698
2010-03-17 14:45:00,59.1,59.11,59.05,59.05,17085.53791887125,39.2604,39.267,39.2271,39.2271,17085.5379
2010-03-17 14:50:00,59.05,59.05,59.0,59.02,17305.996472663137,39.2271,39.2271,39.1939,39.2072,17305.9965
2010-03-17 14:55:00,59.01,59.01,58.9,58.91,35273.36860670194,39.2006,39.2006,39.1275,39.1341,35273.3686
2010-03-17 15:00:00,58.92,58.99,58.91,58.96,27667.548500881832,39.1408,39.1873,39.1341,39.1674,27667.5485
2010-03-17 15:05:00,58.96,59.02,58.93,58.98,15101.410934744266,39.1674,39.2072,39.1474,39.1806,15101.4109
2010-03-17 15:10:00,58.98,58.98,58.89,58.97,32076.719576719574,39.1806,39.1806,39.1209,39.174,32076.7196
2010-03-17 15:15:00,58.97,58.97,58.82,58.84,28108.465608465605,39.174,39.174,39.0744,39.0876,28108.4656
2010-03-17 15:20:00,58.83,58.88,58.8,58.84,19400.352733686064,39.081,39.1142,39.0611,39.0876,19400.3527
2010-03-17 15:25:00,58.84,58.87,58.81,58.82,22266.3139329806,39.0876,39.1076,39.0677,39.0744,22266.3139
2010-03-17 15:30:00,58.83,58.86,58.8,58.8,27116.402116402114,39.081,39.1009,39.0611,39.0611,27116.4021
2010-03-17 15:35:00,58.8,58.9,58.8,58.84,41997.35449735449,39.0611,39.1275,39.0611,39.0876,41997.3545
2010-03-17 15:40:00,58.85,58.86,58.81,58.82,31746.031746031746,39.0943,39.1009,39.0677,39.0744,31746.0317
2010-03-17 15:45:00,58.82,58.86,58.81,58.83,69995.59082892415,39.0744,39.1009,39.0677,39.081,69995.5908
2010-03-17 15:50:00,58.83,58.86,58.8,58.86,70105.8201058201,39.081,39.1009,39.0611,39.1009,70105.8201
2010-03-17 15:55:00,58.86,58.86,58.79,58.86,107914.46208112872,39.1009,39.1009,39.0544,39.1009,107914.4621
2010-03-18 09:30:00,59.0,59.0,58.84,58.9,12676.366843033507,39.1939,39.1939,39.0876,39.1275,12676.3668
2010-03-18 09:35:00,58.9,58.93,58.8,58.8,8377.42504409171,39.1275,39.1474,39.0611,39.0611,8377.425
2010-03-18 09:40:00,58.8,58.85,58.72,58.81,12786.596119929452,39.0611,39.0943,39.0079,39.0677,12786.5961
2010-03-18 09:45:00,58.85,58.9,58.79,58.89,9038.80070546737,39.0943,39.1275,39.0544,39.1209,9038.8007
2010-03-18 09:50:00,58.86,58.91,58.8,58.91,7936.507936507935,39.1009,39.1341,39.0611,39.1341,7936.5079
2010-03-18 09:55:00,58.92,59.0,58.89,58.89,10361.552028218694,39.1408,39.1939,39.1209,39.1209,10361.552
2010-03-18 10:00:00,58.92,59.0,58.85,58.89,16975.308641975305,39.1408,39.1939,39.0943,39.1209,16975.3086
2010-03-18 10:05:00,58.87,58.9,58.81,58.85,19290.123456790123,39.1076,39.1275,39.0677,39.0943,19290.1235
2010-03-18 10:10:00,58.85,58.88,58.8,58.82,14329.805996472662,39.0943,39.1142,39.0611,39.0744,14329.806
2010-03-18 10:15:00,58.83,58.86,58.8,58.85,9920.63492063492,39.081,39.1009,39.0611,39.0943,9920.6349
2010-03-18 10:20:00,58.85,58.88,58.81,58.85,14109.347442680775,39.0943,39.1142,39.0677,39.0943,14109.3474
2010-03-18 10:25:00,58.85,58.87,58.81,58.81,12676.366843033507,39.0943,39.1076,39.0677,39.0677,12676.3668
2010-03-18 10:30:00,58.82,58.85,58.8,58.81,10030.864197530864,39.0744,39.0943,39.0611,39.0677,10030.8642
2010-03-18 10:35:00,58.81,58.85,58.78,58.83,11243.38624338624,39.0677,39.0943,39.0478,39.081,11243.3862
2010-03-18 10:40:00,58.82,58.85,58.77,58.83,15762.786596119928,39.0744,39.0943,39.0411,39.081,15762.7866
2010-03-18 10:45:00,58.81,58.83,58.81,58.81,6613.756613756613,39.0677,39.081,39.0677,39.0677,6613.7566
2010-03-18 10:50:00,58.81,58.82,58.78,58.8,16754.85008818342,39.0677,39.0744,39.0478,39.0611,16754.8501
2010-03-18 10:55:00,58.8,58.84,58.79,58.8,16754.85008818342,39.0611,39.0876,39.0544,39.0611,16754.8501
2010-03-18 11:00:00,58.8,58.8,58.75,58.75,28328.92416225749,39.0611,39.0611,39.0279,39.0279,28328.9242
2010-03-18 11:05:00,58.76,58.8,58.76,58.79,18849.206349206343,39.0345,39.0611,39.0345,39.0544,18849.2063
2010-03-18 11:10:00,58.8,58.81,58.78,58.8,27557.319223985887,39.0611,39.0677,39.0478,39.0611,27557.3192
2010-03-18 11:15:00,58.8,58.81,58.75,58.79,27116.402116402114,39.0611,39.0677,39.0279,39.0544,27116.4021
2010-03-18 11:20:00,58.8,58.86,58.8,58.85,7495.5908289241615,39.0611,39.1009,39.0611,39.0943,7495.5908
2010-03-18 11:25:00,58.85,58.92,58.83,58.91,21274.250440917105,39.0943,39.1408,39.081,39.1341,21274.2504
2010-03-18 11:30:00,58.9,58.95,58.9,58.95,9589.947089947089,39.1275,39.1607,39.1275,39.1607,9589.9471
2010-03-18 11:35:00,58.95,58.95,58.89,58.9,9589.947089947089,39.1607,39.1607,39.1209,39.1275,9589.9471
2010-03-18 11:40:00,58.9,58.9,58.79,58.79,9149.029982363314,39.1275,39.1275,39.0544,39.0544,9149.03
2010-03-18 11:45:00,58.79,58.89,58.79,58.89,8046.737213403879,39.0544,39.1209,39.0544,39.1209,8046.7372
2010-03-18 11:50:00,58.88,58.91,58.87,58.91,7164.902998236331,39.1142,39.1341,39.1076,39.1341,7164.903
2010-03-18 11:55:00,58.9,58.91,58.89,58.91,5511.463844797177,39.1275,39.1341,39.1209,39.1341,5511.4638
2010-03-18 12:00:00,58.9,58.94,58.88,58.9,12345.679012345678,39.1275,39.1541,39.1142,39.1275,12345.679
2010-03-18 12:05:00,58.9,58.93,58.87,58.91,22266.3139329806,39.1275,39.1474,39.1076,39.1341,22266.3139
2010-03-18 12:10:00,58.92,58.97,58.89,58.96,23258.377425044087,39.1408,39.174,39.1209,39.1674,23258.3774
2010-03-18 12:15:00,58.95,59.06,58.94,59.03,13007.05467372134,39.1607,39.2338,39.1541,39.2139,13007.0547
2010-03-18 12:20:00,59.02,59.03,58.97,58.99,23148.148148148142,39.2072,39.2139,39.174,39.1873,23148.1481
2010-03-18 12:25:00,58.99,59.01,58.96,58.99,27226.631393298056,39.1873,39.2006,39.1674,39.1873,27226.6314
2010-03-18 12:30:00,58.99,59.0,58.94,58.97,10471.781305114637,39.1873,39.1939,39.1541,39.174,10471.7813
2010-03-18 12:35:00,58.97,58.99,58.95,58.97,19620.81128747795,39.174,39.1873,39.1607,39.174,19620.8113
2010-03-18 12:40:00,58.96,58.97,58.89,58.94,24360.670194003524,39.1674,39.174,39.1209,39.1541,24360.6702
2010-03-18 12:45:00,58.94,58.97,58.89,58.94,52028.21869488536,39.1541,39.174,39.1209,39.1541,52028.2187
2010-03-18 12:50:00,58.93,58.96,58.89,58.91,29651.67548500881,39.1474,39.1674,39.1209,39.1341,29651.6755
2010-03-18 12:55:00,58.9,58.96,58.9,58.95,17195.767195767196,39.1275,39.1674,39.1275,39.1607,17195.7672
2010-03-18 13:00:00,58.95,58.96,58.94,58.95,5070.546737213404,39.1607,39.1674,39.1541,39.1607,5070.5467
2010-03-18 13:05:00,58.95,59.03,58.95,58.99,18849.206349206343,39.1607,39.2139,39.1607,39.1873,18849.2063
2010-03-18 13:10:00,58.99,59.01,58.96,58.97,10471.781305114637,39.1873,39.2006,39.1674,39.174,10471.7813
2010-03-18 13:15:00,58.99,59.0,58.93,58.94,8818.342151675484,39.1873,39.1939,39.1474,39.1541,8818.3422
2010-03-18 13:20:00,58.96,58.98,58.94,58.97,3527.336860670194,39.1674,39.1806,39.1541,39.174,3527.3369
2010-03-18 13:25:00,58.97,58.98,58.95,58.97,4519.400352733685,39.174,39.1806,39.1607,39.174,4519.4004
2010-03-18 13:30:00,58.99,59.01,58.97,58.97,13888.888888888889,39.1873,39.2006,39.174,39.174,13888.8889
2010-03-18 13:35:00,58.96,58.99,58.95,58.98,9038.80070546737,39.1674,39.1873,39.1607,39.1806,9038.8007
2010-03-18 13:40:00,58.99,59.03,58.97,58.97,8046.737213403879,39.1873,39.2139,39.174,39.174,8046.7372
2010-03-18 13:45:00,58.97,58.99,58.95,58.96,6834.2151675485,39.174,39.1873,39.1607,39.1674,6834.2152
2010-03-18 13:50:00,58.95,58.97,58.95,58.96,5180.776014109347,39.1607,39.174,39.1607,39.1674,5180.776
2010-03-18 13:55:00,58.97,58.99,58.95,58.99,7164.902998236331,39.174,39.1873,39.1607,39.1873,7164.903
2010-03-18 14:00:00,59.0,59.0,58.94,58.94,11353.615520282186,39.1939,39.1939,39.1541,39.1541,11353.6155
2010-03-18 14:05:00,58.96,58.99,58.94,58.99,11463.84479717813,39.1674,39.1873,39.1541,39.1873,11463.8448
2010-03-18 14:10:00,58.99,58.99,58.95,58.95,15321.869488536153,39.1873,39.1873,39.1607,39.1607,15321.8695
2010-03-18 14:15:00,58.95,58.96,58.94,58.95,8818.342151675484,39.1607,39.1674,39.1541,39.1607,8818.3422
2010-03-18 14:20:00,58.96,58.97,58.92,58.92,14440.035273368603,39.1674,39.174,39.1408,39.1408,14440.0353
2010-03-18 14:25:00,58.91,58.96,58.9,58.96,7385.361552028218,39.1341,39.1674,39.1275,39.1674,7385.3616
2010-03-18 14:30:00,58.96,59.0,58.94,58.97,18628.74779541446,39.1674,39.1939,39.1541,39.174,18628.7478
2010-03-18 14:35:00,58.97,58.99,58.95,58.96,5952.380952380951,39.174,39.1873,39.1607,39.1674,5952.381
2010-03-18 14:40:00,58.96,58.99,58.96,58.98,9369.488536155202,39.1674,39.1873,39.1674,39.1806,9369.4885
2010-03-18 14:45:00,58.96,58.98,58.92,58.92,15211.64021164021,39.1674,39.1806,39.1408,39.1408,15211.6402
2010-03-18 14:50:00,58.92,58.93,58.9,58.92,14770.723104056437,39.1408,39.1474,39.1275,39.1408,14770.7231
2010-03-18 14:55:00,58.91,58.97,58.9,58.97,12014.991181657848,39.1341,39.174,39.1275,39.174,12014.9912
2010-03-18 15:00:00,58.97,58.98,58.96,58.97,16975.308641975305,39.174,39.1806,39.1674,39.174,16975.3086
2010-03-18 15:05:00,58.97,59.0,58.96,58.97,24691.358024691355,39.174,39.1939,39.1674,39.174,24691.358
2010-03-18 15:10:00,58.98,58.99,58.96,58.96,20943.56261022928,39.1806,39.1873,39.1674,39.1674,20943.5626
2010-03-18 15:15:00,58.96,58.99,58.96,58.97,18959.43562610229,39.1674,39.1873,39.1674,39.174,18959.4356
2010-03-18 15:20:00,58.97,59.05,58.96,58.97,29761.90476190476,39.174,39.2271,39.1674,39.174,29761.9048
2010-03-18 15:25:00,58.97,58.98,58.95,58.96,36155.20282186948,39.174,39.1806,39.1607,39.1674,36155.2028
2010-03-18 15:30:00,58.97,59.01,58.95,58.98,47067.90123456789,39.174,39.2006,39.1607,39.1806,47067.9012
2010-03-18 15:35:00,58.97,58.99,58.95,58.95,41225.74955908289,39.174,39.1873,39.1607,39.1607,41225.7496
2010-03-18 15:40:00,58.95,58.98,58.92,58.97,45304.2328042328,39.1607,39.1806,39.1408,39.174,45304.2328
2010-03-18 15:45:00,58.97,59.04,58.96,59.01,60295.41446208112,39.174,39.2205,39.1674,39.2006,60295.4145
2010-03-18 15:50:00,59.0,59.04,58.97,59.02,70877.42504409171,39.1939,39.2205,39.174,39.2072,70877.425
2010-03-18 15:55:00,59.02,59.02,58.95,58.99,96340.38800705466,39.2072,39.2072,39.1607,39.1873,96340.388
2010-03-19 09:30:00,59.14,59.49,59.14,59.29,522817.4603174602,39.2869,39.5194,39.2869,39.3866,522817.4603
2010-03-19 09:35:00,59.3,59.4,59.23,59.37,47729.27689594356,39.3932,39.4596,39.3467,39.4397,47729.2769
2010-03-19 09:40:00,59.35,59.44,59.31,59.31,27667.548500881832,39.4264,39.4862,39.3999,39.3999,27667.5485
2010-03-19 09:45:00,59.33,59.5,59.31,59.42,22597.001763668428,39.4131,39.5261,39.3999,39.4729,22597.0018
2010-03-19 09:50:00,59.41,59.48,59.39,59.42,37918.87125220458,39.4663,39.5128,39.453,39.4729,37918.8713
2010-03-19 09:55:00,59.43,59.48,59.39,59.47,26234.567901234564,39.4796,39.5128,39.453,39.5061,26234.5679
2010-03-19 10:00:00,59.47,59.52,59.28,59.39,29100.529100529096,39.5061,39.5394,39.3799,39.453,29100.5291
2010-03-19 10:05:00,59.41,59.42,59.29,59.35,19400.352733686064,39.4663,39.4729,39.3866,39.4264,19400.3527
2010-03-19 10:10:00,59.37,59.42,59.3,59.3,17857.142857142855,39.4397,39.4729,39.3932,39.3932,17857.1429
2010-03-19 10:15:00,59.29,59.39,59.29,59.32,17085.53791887125,39.3866,39.453,39.3866,39.4065,17085.5379
2010-03-19 10:20:00,59.32,59.35,59.18,59.2,32848.324514991175,39.4065,39.4264,39.3135,39.3268,32848.3245
2010-03-19 10:25:00,59.19,59.24,59.17,59.19,21604.938271604937,39.3201,39.3534,39.3069,39.3201,21604.9383
2010-03-19 10:30:00,59.19,59.19,59.11,59.17,25242.50440917108,39.3201,39.3201,39.267,39.3069,25242.5044
2010-03-19 10:35:00,59.19,59.22,59.18,59.2,25242.50440917108,39.3201,39.3401,39.3135,39.3268,25242.5044
2010-03-19 10:40:00,59.19,59.19,59.15,59.18,28769.841269841265,39.3201,39.3201,39.2936,39.3135,28769.8413
2010-03-19 10:45:00,59.19,59.23,59.17,59.19,30202.821869488533,39.3201,39.3467,39.3069,39.3201,30202.8219
2010-03-19 10:50:00,59.19,59.2,59.11,59.14,23258.377425044087,39.3201,39.3268,39.267,39.2869,23258.3774
2010-03-19 10:55:00,59.15,59.16,59.12,59.14,33840.38800705467,39.2936,39.3002,39.2736,39.2869,33840.388
2010-03-19 11:00:00,59.14,59.14,59.1,59.11,33068.783068783065,39.2869,39.2869,39.2604,39.267,33068.7831
2010-03-19 11:05:00,59.12,59.13,59.02,59.04,28769.841269841265,39.2736,39.2803,39.2072,39.2205,28769.8413
2010-03-19 11:10:00,59.05,59.06,58.95,58.97,16644.620811287477,39.2271,39.2338,39.1607,39.174,16644.6208
2010-03-19 11:15:00,58.97,58.98,58.91,58.97,33840.38800705467,39.174,39.1806,39.1341,39.174,33840.388
2010-03-19 11:20:00,58.97,59.05,58.97,59.0,17636.68430335097,39.174,39.2271,39.174,39.1939,17636.6843
2010-03-19 11:25:00,59.02,59.05,58.97,58.97,11794.53262786596,39.2072,39.2271,39.174,39.174,11794.5326
2010-03-19 11:30:00,58.97,59.03,58.93,59.02,16644.620811287477,39.174,39.2139,39.1474,39.2072,16644.6208
2010-03-19 11:35:00,59.02,59.06,59.0,59.04,51697.53086419753,39.2072,39.2338,39.1939,39.2205,51697.5309
2010-03-19 11:40:00,59.05,59.09,59.04,59.08,9700.176366843032,39.2271,39.2537,39.2205,39.2471,9700.1764
2010-03-19 11:45:00,59.08,59.08,58.97,58.98,9369.488536155202,39.2471,39.2471,39.174,39.1806,9369.4885
2010-03-19 11:50:00,59.0,59.03,58.98,59.02,31856.261022927687,39.1939,39.2139,39.1806,39.2072,31856.261
2010-03-19 11:55:00,59.02,59.08,59.02,59.07,10692.239858906523,39.2072,39.2471,39.2072,39.2404,10692.2399
2010-03-19 12:00:00,59.07,59.13,59.05,59.11,29210.75837742504,39.2404,39.2803,39.2271,39.267,29210.7584
2010-03-19 12:05:00,59.1,59.14,59.09,59.12,21825.396825396823,39.2604,39.2869,39.2537,39.2736,21825.3968
2010-03-19 12:10:00,59.11,59.13,59.08,59.09,18738.977072310405,39.267,39.2803,39.2471,39.2537,18738.9771
2010-03-19 12:15:00,59.1,59.11,58.99,59.0,23699.294532627864,39.2604,39.267,39.1873,39.1939,23699.2945
2010-03-19 12:20:00,59.0,59.03,58.98,59.03,13227.513227513226,39.1939,39.2139,39.1806,39.2139,13227.5132
2010-03-19 12:25:00,59.03,59.14,59.03,59.11,24140.21164021164,39.2139,39.2869,39.2139,39.267,24140.2116
2010-03-19 12:30:00,59.1,59.13,59.07,59.12,21494.70899470899,39.2604,39.2803,39.2404,39.2736,21494.709
2010-03-19 12:35:00,59.11,59.11,59.09,59.1,12455.90828924162,39.267,39.267,39.2537,39.2604,12455.9083
2010-03-19 12:40:00,59.1,59.14,59.1,59.14,11463.84479717813,39.2604,39.2869,39.2604,39.2869,11463.8448
2010-03-19 12:45:00,59.15,59.15,59.09,59.13,24801.5873015873,39.2936,39.2936,39.2537,39.2803,24801.5873
2010-03-19 12:50:00,59.12,59.13,59.04,59.07,16534.391534391532,39.2736,39.2803,39.2205,39.2404,16534.3915
2010-03-19 12:55:00,59.06,59.11,59.06,59.11,16313.932980599646,39.2338,39.267,39.2338,39.267,16313.933
2010-03-19 13:00:00,59.1,59.17,59.1,59.16,14770.723104056437,39.2604,39.3069,39.2604,39.3002,14770.7231
2010-03-19 13:05:00,59.16,59.17,59.1,59.13,13117.283950617282,39.3002,39.3069,39.2604,39.2803,13117.284
2010-03-19 13:10:00,59.13,59.22,59.13,59.22,19290.123456790123,39.2803,39.3401,39.2803,39.3401,19290.1235
2010-03-19 13:15:00,59.22,59.22,59.1,59.1,6283.068783068782,39.3401,39.3401,39.2604,39.2604,6283.0688
2010-03-19 13:20:00,59.11,59.14,59.01,59.04,9810.405643738975,39.267,39.2869,39.2006,39.2205,9810.4056
2010-03-19 13:25:00,59.04,59.1,59.04,59.1,12676.366843033507,39.2205,39.2604,39.2205,39.2604,12676.3668
2010-03-19 13:30:00,59.1,59.1,59.06,59.07,9038.80070546737,39.2604,39.2604,39.2338,39.2404,9038.8007
2010-03-19 13:35:00,59.08,59.09,59.01,59.01,14109.347442680775,39.2471,39.2537,39.2006,39.2006,14109.3474
2010-03-19 13:40:00,59.0,59.07,59.0,59.02,33179.01234567901,39.1939,39.2404,39.1939,39.2072,33179.0123
2010-03-19 13:45:00,59.02,59.03,58.98,59.02,9038.80070546737,39.2072,39.2139,39.1806,39.2072,9038.8007
2010-03-19 13:50:00,59.02,59.04,59.01,59.02,9810.405643738975,39.2072,39.2205,39.2006,39.2072,9810.4056
2010-03-19 13:55:00,59.02,59.08,59.02,59.06,10141.093474426809,39.2072,39.2471,39.2072,39.2338,10141.0935
2010-03-19 14:00:00,59.06,59.07,59.04,59.07,9369.488536155202,39.2338,39.2404,39.2205,39.2404,9369.4885
2010-03-19 14:05:00,59.08,59.1,59.05,59.05,9589.947089947089,39.2471,39.2604,39.2271,39.2271,9589.9471
2010-03-19 14:10:00,59.04,59.08,59.02,59.02,9920.63492063492,39.2205,39.2471,39.2072,39.2072,9920.6349
2010-03-19 14:15:00,59.02,59.07,59.0,59.07,5952.380952380951,39.2072,39.2404,39.1939,39.2404,5952.381
2010-03-19 14:20:00,59.07,59.09,59.05,59.06,16534.391534391532,39.2404,39.2537,39.2271,39.2338,16534.3915
2010-03-19 14:25:00,59.06,59.08,59.02,59.06,19179.894179894178,39.2338,39.2471,39.2072,39.2338,19179.8942
2010-03-19 14:30:00,59.06,59.07,59.01,59.06,16534.391534391532,39.2338,39.2404,39.2006,39.2338,16534.3915
2010-03-19 14:35:00,59.06,59.06,59.02,59.05,10692.239858906523,39.2338,39.2338,39.2072,39.2271,10692.2399
2010-03-19 14:40:00,59.05,59.1,59.01,59.1,15432.098765432096,39.2271,39.2604,39.2006,39.2604,15432.0988
2010-03-19 14:45:00,59.09,59.12,59.08,59.12,14880.95238095238,39.2537,39.2736,39.2471,39.2736,14880.9524
2010-03-19 14:50:00,59.12,59.12,59.06,59.1,13227.513227513226,39.2736,39.2736,39.2338,39.2604,13227.5132
2010-03-19 14:55:00,59.1,59.11,59.05,59.1,13447.971781305114,39.2604,39.267,39.2271,39.2604,13447.9718
2010-03-19 15:00:00,59.1,59.14,59.06,59.07,23919.75308641975,39.2604,39.2869,39.2338,39.2404,23919.7531
2010-03-19 15:05:00,59.07,59.12,59.06,59.09,17857.142857142855,39.2404,39.2736,39.2338,39.2537,17857.1429
2010-03-19 15:10:00,59.1,59.12,59.07,59.09,15762.786596119928,39.2604,39.2736,39.2404,39.2537,15762.7866
2010-03-19 15:15:00,59.09,59.12,59.07,59.11,21274.250440917105,39.2537,39.2736,39.2404,39.267,21274.2504
2010-03-19 15:20:00,59.11,59.17,59.1,59.14,27447.089947089946,39.267,39.3069,39.2604,39.2869,27447.0899
2010-03-19 15:25:00,59.15,59.21,59.12,59.18,34722.22222222222,39.2936,39.3334,39.2736,39.3135,34722.2222
2010-03-19 15:30:00,59.19,59.19,59.0,59.02,61287.47795414461,39.3201,39.3201,39.1939,39.2072,61287.478
2010-03-19 15:35:00,59.01,59.02,58.94,58.95,89175.48500881833,39.2006,39.2072,39.1541,39.1607,89175.485
2010-03-19 15:40:00,58.95,58.98,58.89,58.93,86529.98236331569,39.1607,39.1806,39.1209,39.1474,86529.9824
2010-03-19 15:45:00,58.94,59.04,58.92,59.0,181657.84832451493,39.1541,39.2205,39.1408,39.1939,181657.8483
2010-03-19 15:50:00,59.0,59.04,58.94,59.0,190365.9611992945,39.1939,39.2205,39.1541,39.1939,190365.9612
2010-03-19 15:55:00,59.0,59.15,59.0,59.12,380621.6931216931,39.1939,39.2936,39.1939,39.2736,380621.6931
2010-03-22 09:30:00,59.2,59.2,58.79,58.89,65476.19047619047,39.3268,39.3268,39.0544,39.1209,65476.1905
2010-03-22 09:35:00,58.89,59.1,58.82,59.08,28990.299823633155,39.1209,39.2604,39.0744,39.2471,28990.2998
2010-03-22 09:40:00,59.09,59.14,59.02,59.08,40343.91534391534,39.2537,39.2869,39.2072,39.2471,40343.9153
2010-03-22 09:45:00,59.08,59.3,59.08,59.11,42217.81305114638,39.2471,39.3932,39.2471,39.267,42217.8131
2010-03-22 09:50:00,59.12,59.23,59.09,59.15,34832.451499118164,39.2736,39.3467,39.2537,39.2936,34832.4515
2010-03-22 09:55:00,59.15,59.17,58.98,59.06,62279.5414462081,39.2936,39.3069,39.1806,39.2338,62279.5414
2010-03-22 10:00:00,59.07,59.07,59.0,59.0,22597.001763668428,39.2404,39.2404,39.1939,39.1939,22597.0018
2010-03-22 10:05:00,59.0,59.02,58.92,58.96,18628.74779541446,39.1939,39.2072,39.1408,39.1674,18628.7478
2010-03-22 10:10:00,58.96,59.02,58.95,58.99,19731.040564373896,39.1674,39.2072,39.1607,39.1873,19731.0406
2010-03-22 10:15:00,58.99,59.0,58.9,58.92,15211.64021164021,39.1873,39.1939,39.1275,39.1408,15211.6402
2010-03-22 10:20:00,58.91,59.01,58.9,58.94,34391.53439153439,39.1341,39.2006,39.1275,39.1541,34391.5344
2010-03-22 10:25:00,58.93,58.98,58.9,58.97,38690.47619047618,39.1474,39.1806,39.1275,39.174,38690.4762
2010-03-22 10:30:00,58.96,59.0,58.93,58.97,65365.96119929453,39.1674,39.1939,39.1474,39.174,65365.9612
2010-03-22 10:35:00,58.97,58.99,58.86,58.92,87411.81657848324,39.174,39.1873,39.1009,39.1408,87411.8166
2010-03-22 10:40:00,58.92,58.96,58.89,58.96,25793.65079365079,39.1408,39.1674,39.1209,39.1674,25793.6508
2010-03-22 10:45:00,58.96,59.01,58.96,58.96,14440.035273368603,39.1674,39.2006,39.1674,39.1674,14440.0353
2010-03-22 10:50:00,58.97,59.06,58.95,58.95,34942.6807760141,39.174,39.2338,39.1607,39.1607,34942.6808
2010-03-22 10:55:00,58.95,58.97,58.91,58.97,15211.64021164021,39.1607,39.174,39.1341,39.174,15211.6402
2010-03-22 11:00:00,58.97,58.98,58.94,58.97,25683.421516754846,39.174,39.1806,39.1541,39.174,25683.4215
2010-03-22 11:05:00,58.97,59.0,58.95,58.96,37808.64197530864,39.174,39.1939,39.1607,39.1674,37808.642
2010-03-22 11:10:00,58.96,58.98,58.96,58.97,24470.89947089947,39.1674,39.1806,39.1674,39.174,24470.8995
2010-03-22 11:15:00,58.97,59.0,58.94,58.94,22486.772486772483,39.174,39.1939,39.1541,39.1541,22486.7725
2010-03-22 11:20:00,58.94,58.98,58.93,58.97,14109.347442680775,39.1541,39.1806,39.1474,39.174,14109.3474
2010-03-22 11:25:00,58.97,59.01,58.93,58.93,19510.58201058201,39.174,39.2006,39.1474,39.1474,19510.582
2010-03-22 11:30:00,58.93,58.98,58.93,58.94,13778.659611992944,39.1474,39.1806,39.1474,39.1541,13778.6596
2010-03-22 11:35:00,58.95,58.99,58.95,58.97,15321.869488536153,39.1607,39.1873,39.1607,39.174,15321.8695
2010-03-22 11:40:00,58.98,58.98,58.94,58.96,16644.620811287477,39.1806,39.1806,39.1541,39.1674,16644.6208
2010-03-22 11:45:00,58.95,58.98,58.92,58.95,18738.977072310405,39.1607,39.1806,39.1408,39.1607,18738.9771
2010-03-22 11:50:00,58.95,58.95,58.9,58.94,15542.32804232804,39.1607,39.1607,39.1275,39.1541,15542.328
2010-03-22 11:55:00,58.96,58.97,58.9,58.91,19179.894179894178,39.1674,39.174,39.1275,39.1341,19179.8942
2010-03-22 12:00:00,58.91,58.91,58.88,58.89,10692.239858906523,39.1341,39.1341,39.1142,39.1209,10692.2399
2010-03-22 12:05:00,58.9,58.96,58.9,58.94,7936.507936507935,39.1275,39.1674,39.1275,39.1541,7936.5079
2010-03-22 12:10:00,58.94,58.97,58.94,58.96,10141.093474426809,39.1541,39.174,39.1541,39.1674,10141.0935
2010-03-22 12:15:00,58.94,58.97,58.93,58.94,15101.410934744266,39.1541,39.174,39.1474,39.1541,15101.4109
2010-03-22 12:20:00,58.95,58.97,58.93,58.97,14770.723104056437,39.1607,39.174,39.1474,39.174,14770.7231
2010-03-22 12:25:00,58.97,59.0,58.96,58.97,38139.32980599647,39.174,39.1939,39.1674,39.174,38139.3298
2010-03-22 12:30:00,58.97,59.01,58.93,58.94,28549.38271604938,39.174,39.2006,39.1474,39.1541,28549.3827
2010-03-22 12:35:00,58.96,58.97,58.91,58.93,10030.864197530864,39.1674,39.174,39.1341,39.1474,10030.8642
2010-03-22 12:40:00,58.93,58.98,58.93,58.96,18298.059964726628,39.1474,39.1806,39.1474,39.1674,18298.06
2010-03-22 12:45:00,58.95,58.97,58.9,58.93,21164.02116402116,39.1607,39.174,39.1275,39.1474,21164.0212
2010-03-22 12:50:00,58.94,58.94,58.9,58.92,17085.53791887125,39.1541,39.1541,39.1275,39.1408,17085.5379
2010-03-22 12:55:00,58.92,58.96,58.9,58.93,13999.11816578483,39.1408,39.1674,39.1275,39.1474,13999.1182
2010-03-22 13:00:00,58.95,59.03,58.95,59.0,30643.738977072306,39.1607,39.2139,39.1607,39.1939,30643.739
2010-03-22 13:05:00,59.01,59.07,58.97,58.98,18959.43562610229,39.2006,39.2404,39.174,39.1806,18959.4356
2010-03-22 13:10:00,59.0,59.03,58.99,59.02,8928.571428571428,39.1939,39.2139,39.1873,39.2072,8928.5714
2010-03-22 13:15:00,59.01,59.02,58.96,59.0,14550.264550264548,39.2006,39.2072,39.1674,39.1939,14550.2646
2010-03-22 13:20:00,59.01,59.01,58.96,58.97,23037.9188712522,39.2006,39.2006,39.1674,39.174,23037.9189
2010-03-22 13:25:00,58.96,58.98,58.95,58.97,18077.60141093474,39.1674,39.1806,39.1607,39.174,18077.6014
2010-03-22 13:30:00,58.97,58.97,58.94,58.97,12566.137566137564,39.174,39.174,39.1541,39.174,12566.1376
2010-03-22 13:35:00,58.97,59.0,58.95,58.97,22597.001763668428,39.174,39.1939,39.1607,39.174,22597.0018
2010-03-22 13:40:00,58.96,58.98,58.95,58.97,23809.52380952381,39.1674,39.1806,39.1607,39.174,23809.5238
2010-03-22 13:45:00,58.98,59.01,58.97,59.0,22156.08465608465,39.1806,39.2006,39.174,39.1939,22156.0847
2010-03-22 13:50:00,59.0,59.0,58.97,58.99,19069.66490299824,39.1939,39.1939,39.174,39.1873,19069.6649
2010-03-22 13:55:00,58.99,58.99,58.96,58.96,12235.449735449734,39.1873,39.1873,39.1674,39.1674,12235.4497
2010-03-22 14:00:00,58.96,58.98,58.93,58.97,22156.08465608465,39.1674,39.1806,39.1474,39.174,22156.0847
2010-03-22 14:05:00,58.97,58.98,58.93,58.96,19510.58201058201,39.174,39.1806,39.1474,39.1674,19510.582
2010-03-22 14:10:00,58.97,58.98,58.94,58.97,22486.772486772483,39.174,39.1806,39.1541,39.174,22486.7725
2010-03-22 14:15:00,58.97,58.99,58.95,58.96,19951.499118165782,39.174,39.1873,39.1607,39.1674,19951.4991
2010-03-22 14:20:00,58.95,59.0,58.95,58.97,23699.294532627864,39.1607,39.1939,39.1607,39.174,23699.2945
2010-03-22 14:25:00,58.98,59.0,58.96,58.97,22045.85537918871,39.1806,39.1939,39.1674,39.174,22045.8554
2010-03-22 14:30:00,58.97,58.99,58.96,58.96,36265.43209876543,39.174,39.1873,39.1674,39.1674,36265.4321
2010-03-22 14:35:00,58.97,58.98,58.92,58.94,43209.87654320987,39.174,39.1806,39.1408,39.1541,43209.8765
2010-03-22 14:40:00,58.94,58.97,58.94,58.96,19951.499118165782,39.1541,39.174,39.1541,39.1674,19951.4991
2010-03-22 14:45:00,58.97,59.0,58.91,58.95,36375.66137566137,39.174,39.1939,39.1341,39.1607,36375.6614
2010-03-22 14:50:00,58.95,58.98,58.94,58.94,21384.47971781305,39.1607,39.1806,39.1541,39.1541,21384.4797
2010-03-22 14:55:00,58.95,58.97,58.92,58.94,22266.3139329806,39.1607,39.174,39.1408,39.1541,22266.3139
2010-03-22 15:00:00,58.95,59.0,58.93,58.98,48831.56966490299,39.1607,39.1939,39.1474,39.1806,48831.5697
2010-03-22 15:05:00,58.98,58.98,58.94,58.95,42107.58377425044,39.1806,39.1806,39.1541,39.1607,42107.5838
2010-03-22 15:10:00,58.95,58.98,58.95,58.96,31635.8024691358,39.1607,39.1806,39.1607,39.1674,31635.8025
2010-03-22 15:15:00,58.97,58.98,58.94,58.95,27557.319223985887,39.174,39.1806,39.1541,39.1607,27557.3192
2010-03-22 15:20:00,58.96,58.98,58.95,58.97,32848.324514991175,39.1674,39.1806,39.1607,39.174,32848.3245
2010-03-22 15:25:00,58.97,58.98,58.95,58.96,25683.421516754846,39.174,39.1806,39.1607,39.1674,25683.4215
2010-03-22 15:30:00,58.96,58.98,58.94,58.97,50815.696649029975,39.1674,39.1806,39.1541,39.174,50815.6966
2010-03-22 15:35:00,58.97,58.99,58.96,58.97,48500.881834215164,39.174,39.1873,39.1674,39.174,48500.8818
2010-03-22 15:40:00,58.97,59.01,58.97,58.99,46296.29629629629,39.174,39.2006,39.174,39.1873,46296.2963
2010-03-22 15:45:00,59.0,59.0,58.95,58.96,82120.81128747795,39.1939,39.1939,39.1607,39.1674,82120.8113
2010-03-22 15:50:00,58.97,58.98,58.93,58.97,80798.05996472662,39.174,39.1806,39.1474,39.174,80798.06
2010-03-22 15:55:00,58.97,58.97,58.91,58.92,89506.17283950617,39.174,39.174,39.1341,39.1408,89506.1728
2010-03-23 09:30:00,59.01,59.26,58.91,59.19,33068.783068783065,39.2006,39.3666,39.1341,39.3201,33068.7831
2010-03-23 09:35:00,59.16,59.16,58.93,58.96,30202.821869488533,39.3002,39.3002,39.1474,39.1674,30202.8219
2010-03-23 09:40:00,58.96,59.11,58.93,58.99,20171.95767195767,39.1674,39.267,39.1474,39.1873,20171.9577
2010-03-23 09:45:00,59.0,59.1,58.98,59.05,15873.015873015873,39.1939,39.2604,39.1806,39.2271,15873.0159
2010-03-23 09:50:00,59.04,59.1,58.98,59.02,29210.75837742504,39.2205,39.2604,39.1806,39.2072,29210.7584
2010-03-23 09:55:00,59.02,59.02,58.93,58.98,26014.10934744268,39.2072,39.2072,39.1474,39.1806,26014.1093
2010-03-23 10:00:00,58.97,59.06,58.96,58.97,27557.319223985887,39.174,39.2338,39.1674,39.174,27557.3192
2010-03-23 10:05:00,58.99,59.05,58.96,59.0,30533.509700176364,39.1873,39.2271,39.1674,39.1939,30533.5097
2010-03-23 10:10:00,58.99,58.99,58.92,58.99,40454.14462081128,39.1873,39.1873,39.1408,39.1873,40454.1446
2010-03-23 10:15:00,58.98,59.01,58.93,58.94,104938.27160493826,39.1806,39.2006,39.1474,39.1541,104938.2716
2010-03-23 10:20:00,58.94,58.96,58.87,58.95,27888.00705467372,39.1541,39.1674,39.1076,39.1607,27888.0071
2010-03-23 10:25:00,58.96,59.0,58.94,58.99,13668.430335097,39.1674,39.1939,39.1541,39.1873,13668.4303
2010-03-23 10:30:00,58.98,59.01,58.96,58.98,14550.264550264548,39.1806,39.2006,39.1674,39.1806,14550.2646
2010-03-23 10:35:00,58.98,58.99,58.95,58.96,18077.60141093474,39.1806,39.1873,39.1607,39.1674,18077.6014
2010-03-23 10:40:00,58.98,59.0,58.92,58.98,11463.84479717813,39.1806,39.1939,39.1408,39.1806,11463.8448
2010-03-23 10:45:00,58.98,59.0,58.97,59.0,35163.13932980599,39.1806,39.1939,39.174,39.1939,35163.1393
2010-03-23 10:50:00,59.01,59.05,59.0,59.0,22927.68959435626,39.2006,39.2271,39.1939,39.1939,22927.6896
2010-03-23 10:55:00,58.99,58.99,58.9,58.9,30753.96825396825,39.1873,39.1873,39.1275,39.1275,30753.9683
2010-03-23 11:00:00,58.92,58.96,58.85,58.87,23699.294532627864,39.1408,39.1674,39.0943,39.1076,23699.2945
2010-03-23 11:05:00,58.88,58.91,58.85,58.87,14329.805996472662,39.1142,39.1341,39.0943,39.1076,14329.806
2010-03-23 11:10:00,58.86,58.89,58.84,58.85,21825.396825396823,39.1009,39.1209,39.0876,39.0943,21825.3968
2010-03-23 11:15:00,58.87,58.87,58.81,58.84,14109.347442680775,39.1076,39.1076,39.0677,39.0876,14109.3474
2010-03-23 11:20:00,58.84,58.88,58.83,58.87,21164.02116402116,39.0876,39.1142,39.081,39.1076,21164.0212
2010-03-23 11:25:00,58.86,58.96,58.85,58.96,26565.2557319224,39.1009,39.1674,39.0943,39.1674,26565.2557
2010-03-23 11:30:00,58.95,58.95,58.89,58.9,31084.65608465608,39.1607,39.1607,39.1209,39.1275,31084.6561
2010-03-23 11:35:00,58.9,58.93,58.84,58.89,25132.27513227513,39.1275,39.1474,39.0876,39.1209,25132.2751
2010-03-23 11:40:00,58.89,58.92,58.85,58.85,17305.996472663137,39.1209,39.1408,39.0943,39.0943,17305.9965
2010-03-23 11:45:00,58.88,58.98,58.87,58.94,25683.421516754846,39.1142,39.1806,39.1076,39.1541,25683.4215
2010-03-23 11:50:00,58.95,59.01,58.95,59.0,20723.104056437387,39.1607,39.2006,39.1607,39.1939,20723.1041
2010-03-23 11:55:00,59.0,59.02,58.98,58.99,20943.56261022928,39.1939,39.2072,39.1806,39.1873,20943.5626
2010-03-23 12:00:00,58.99,59.04,58.99,59.0,22707.231040564373,39.1873,39.2205,39.1873,39.1939,22707.231
2010-03-23 12:05:00,59.0,59.06,59.0,59.0,18518.518518518515,39.1939,39.2338,39.1939,39.1939,18518.5185
2010-03-23 12:10:00,59.0,59.07,58.98,59.01,17416.225749559082,39.1939,39.2404,39.1806,39.2006,17416.2257
2010-03-23 12:15:00,59.02,59.03,58.99,59.0,11243.38624338624,39.2072,39.2139,39.1873,39.1939,11243.3862
2010-03-23 12:20:00,59.0,59.04,58.97,58.97,28218.69488536155,39.1939,39.2205,39.174,39.174,28218.6949
2010-03-23 12:25:00,58.97,58.98,58.96,58.97,15873.015873015873,39.174,39.1806,39.1674,39.174,15873.0159
2010-03-23 12:30:00,58.97,58.97,58.92,58.94,8708.112874779541,39.174,39.174,39.1408,39.1541,8708.1129
2010-03-23 12:35:00,58.95,58.98,58.95,58.97,13668.430335097,39.1607,39.1806,39.1607,39.174,13668.4303
2010-03-23 12:40:00,58.97,58.98,58.96,58.97,14329.805996472662,39.174,39.1806,39.1674,39.174,14329.806
2010-03-23 12:45:00,58.98,58.98,58.93,58.93,11243.38624338624,39.1806,39.1806,39.1474,39.1474,11243.3862
2010-03-23 12:50:00,58.93,58.98,58.93,58.95,18518.518518518515,39.1474,39.1806,39.1474,39.1607,18518.5185
2010-03-23 12:55:00,58.96,58.97,58.95,58.96,16093.474426807756,39.1674,39.174,39.1607,39.1674,16093.4744
2010-03-23 13:00:00,58.96,58.99,58.95,58.95,23919.75308641975,39.1674,39.1873,39.1607,39.1607,23919.7531
2010-03-23 13:05:00,58.94,58.98,58.94,58.94,24691.358024691355,39.1541,39.1806,39.1541,39.1541,24691.358
2010-03-23 13:10:00,58.95,58.96,58.88,58.92,7385.361552028218,39.1607,39.1674,39.1142,39.1408,7385.3616
2010-03-23 13:15:00,58.92,58.96,58.91,58.95,10361.552028218694,39.1408,39.1674,39.1341,39.1607,10361.552
2010-03-23 13:20:00,58.95,58.98,58.93,58.95,20061.728395061727,39.1607,39.1806,39.1474,39.1607,20061.7284
2010-03-23 13:25:00,58.96,58.98,58.93,58.96,14550.264550264548,39.1674,39.1806,39.1474,39.1674,14550.2646
2010-03-23 13:30:00,58.94,58.97,58.93,58.96,13999.11816578483,39.1541,39.174,39.1474,39.1674,13999.1182
2010-03-23 13:35:00,58.96,58.99,58.96,58.98,11904.761904761905,39.1674,39.1873,39.1674,39.1806,11904.7619
2010-03-23 13:40:00,58.98,58.99,58.96,58.97,19731.040564373896,39.1806,39.1873,39.1674,39.174,19731.0406
2010-03-23 13:45:00,58.97,58.97,58.9,58.94,21384.47971781305,39.174,39.174,39.1275,39.1541,21384.4797
2010-03-23 13:50:00,58.94,58.97,58.93,58.96,17746.91358024691,39.1541,39.174,39.1474,39.1674,17746.9136
2010-03-23 13:55:00,58.97,58.97,58.94,58.94,23699.294532627864,39.174,39.174,39.1541,39.1541,23699.2945
2010-03-23 14:00:00,58.94,58.97,58.93,58.95,13447.971781305114,39.1541,39.174,39.1474,39.1607,13447.9718
2010-03-23 14:05:00,58.96,58.98,58.95,58.98,38800.70546737213,39.1674,39.1806,39.1607,39.1806,38800.7055
2010-03-23 14:10:00,58.97,58.98,58.95,58.97,51366.84303350969,39.174,39.1806,39.1607,39.174,51366.843
2010-03-23 14:15:00,58.97,58.98,58.95,58.97,20833.33333333333,39.174,39.1806,39.1607,39.174,20833.3333
2010-03-23 14:20:00,58.96,58.98,58.95,58.95,35383.59788359788,39.1674,39.1806,39.1607,39.1607,35383.5979
2010-03-23 14:25:00,58.96,58.98,58.95,58.96,40895.061728395056,39.1674,39.1806,39.1607,39.1674,40895.0617
2010-03-23 14:30:00,58.96,58.98,58.93,58.97,31635.8024691358,39.1674,39.1806,39.1474,39.174,31635.8025
2010-03-23 14:35:00,58.96,58.98,58.96,58.96,31525.57319223985,39.1674,39.1806,39.1674,39.1674,31525.5732
2010-03-23 14:40:00,58.97,58.98,58.96,58.97,25242.50440917108,39.174,39.1806,39.1674,39.174,25242.5044
2010-03-23 14:45:00,58.96,58.97,58.92,58.97,33730.15873015873,39.1674,39.174,39.1408,39.174,33730.1587
2010-03-23 14:50:00,58.97,58.97,58.94,58.96,23589.06525573192,39.174,39.174,39.1541,39.1674,23589.0653
2010-03-23 14:55:00,58.96,59.01,58.96,59.01,36926.80776014109,39.1674,39.2006,39.1674,39.2006,36926.8078
2010-03-23 15:00:00,59.0,59.03,58.97,59.01,22707.231040564373,39.1939,39.2139,39.174,39.2006,22707.231
2010-03-23 15:05:00,59.02,59.1,59.01,59.06,60185.185185185175,39.2072,39.2604,39.2006,39.2338,60185.1852
2010-03-23 15:10:00,59.06,59.1,59.02,59.06,51587.30158730158,39.2338,39.2604,39.2072,39.2338,51587.3016
2010-03-23 15:15:00,59.07,59.13,59.06,59.08,37477.95414462081,39.2404,39.2803,39.2338,39.2471,37477.9541
2010-03-23 15:20:00,59.09,59.15,59.07,59.12,36816.578483245146,39.2537,39.2936,39.2404,39.2736,36816.5785
2010-03-23 15:25:00,59.12,59.19,59.1,59.16,54783.95061728395,39.2736,39.3201,39.2604,39.3002,54783.9506
2010-03-23 15:30:00,59.15,59.18,59.07,59.08,59634.03880070546,39.2936,39.3135,39.2404,39.2471,59634.0388
2010-03-23 15:35:00,59.08,59.12,59.08,59.1,73633.15696649029,39.2471,39.2736,39.2471,39.2604,73633.157
2010-03-23 15:40:00,59.1,59.13,59.09,59.1,42107.58377425044,39.2604,39.2803,39.2537,39.2604,42107.5838
2010-03-23 15:45:00,59.1,59.15,59.09,59.12,74074.07407407406,39.2604,39.2936,39.2537,39.2736,74074.0741
2010-03-23 15:50:00,59.12,59.14,59.1,59.12,57319.22398589065,39.2736,39.2869,39.2604,39.2736,57319.224
2010-03-23 15:55:00,59.13,59.16,59.1,59.13,102402.99823633156,39.2803,39.3002,39.2604,39.2803,102402.9982
2010-03-24 09:30:00,59.1,59.1,58.9,59.0,24581.12874779541,39.2604,39.2604,39.1275,39.1939,24581.1287
2010-03-24 09:35:00,59.02,59.19,58.97,59.18,32627.86596119929,39.2072,39.3201,39.174,39.3135,32627.866
2010-03-24 09:40:00,59.19,59.23,59.12,59.15,18518.518518518515,39.3201,39.3467,39.2736,39.2936,18518.5185
2010-03-24 09:45:00,59.16,59.21,59.1,59.12,28328.92416225749,39.3002,39.3334,39.2604,39.2736,28328.9242
2010-03-24 09:50:00,59.11,59.14,58.97,58.99,36155.20282186948,39.267,39.2869,39.174,39.1873,36155.2028
2010-03-24 09:55:00,59.0,59.05,58.91,58.92,40123.456790123455,39.1939,39.2271,39.1341,39.1408,40123.4568
2010-03-24 10:00:00,58.92,59.0,58.83,58.98,26455.02645502645,39.1408,39.1939,39.081,39.1806,26455.0265
2010-03-24 10:05:00,58.97,59.08,58.88,59.06,30864.197530864192,39.174,39.2471,39.1142,39.2338,30864.1975
2010-03-24 10:10:00,59.07,59.14,59.03,59.07,43099.64726631393,39.2404,39.2869,39.2139,39.2404,43099.6473
2010-03-24 10:15:00,59.08,59.1,58.99,58.99,32186.948853615515,39.2471,39.2604,39.1873,39.1873,32186.9489
2010-03-24 10:20:00,58.96,59.02,58.9,58.96,20061.728395061727,39.1674,39.2072,39.1275,39.1674,20061.7284
2010-03-24 10:25:00,58.96,58.96,58.89,58.91,16093.474426807756,39.1674,39.1674,39.1209,39.1341,16093.4744
2010-03-24 10:30:00,58.91,58.98,58.9,58.97,19069.66490299824,39.1341,39.1806,39.1275,39.174,19069.6649
2010-03-24 10:35:00,58.97,59.05,58.94,58.94,16975.308641975305,39.174,39.2271,39.1541,39.1541,16975.3086
2010-03-24 10:40:00,58.95,58.99,58.94,58.98,13337.742504409169,39.1607,39.1873,39.1541,39.1806,13337.7425
2010-03-24 10:45:00,58.98,59.02,58.94,59.01,18959.43562610229,39.1806,39.2072,39.1541,39.2006,18959.4356
2010-03-24 10:50:00,59.0,59.02,58.96,58.98,18298.059964726628,39.1939,39.2072,39.1674,39.1806,18298.06
2010-03-24 10:55:00,58.99,59.01,58.94,58.95,12676.366843033507,39.1873,39.2006,39.1541,39.1607,12676.3668
2010-03-24 11:00:00,58.96,59.0,58.96,59.0,19400.352733686064,39.1674,39.1939,39.1674,39.1939,19400.3527
2010-03-24 11:05:00,58.99,59.06,58.97,59.04,34060.84656084656,39.1873,39.2338,39.174,39.2205,34060.8466
2010-03-24 11:10:00,59.04,59.04,58.93,58.93,14109.347442680775,39.2205,39.2205,39.1474,39.1474,14109.3474
2010-03-24 11:15:00,58.92,58.92,58.8,58.87,21604.938271604937,39.1408,39.1408,39.0611,39.1076,21604.9383
2010-03-24 11:20:00,58.86,58.9,58.82,58.87,16424.162257495587,39.1009,39.1275,39.0744,39.1076,16424.1623
2010-03-24 11:25:00,58.85,58.87,58.8,58.82,17085.53791887125,39.0943,39.1076,39.0611,39.0744,17085.5379
2010-03-24 11:30:00,58.83,58.83,58.72,58.77,18849.206349206343,39.081,39.081,39.0079,39.0411,18849.2063
2010-03-24 11:35:00,58.78,58.83,58.73,58.77,20833.33333333333,39.0478,39.081,39.0146,39.0411,20833.3333
2010-03-24 11:40:00,58.76,58.83,58.76,58.79,20833.33333333333,39.0345,39.081,39.0345,39.0544,20833.3333
2010-03-24 11:45:00,58.8,58.81,58.75,58.8,23037.9188712522,39.0611,39.0677,39.0279,39.0611,23037.9189
2010-03-24 11:50:00,58.8,58.91,58.8,58.85,18408.289241622573,39.0611,39.1341,39.0611,39.0943,18408.2892
2010-03-24 11:55:00,58.85,58.97,58.85,58.97,6834.2151675485,39.0943,39.174,39.0943,39.174,6834.2152
2010-03-24 12:00:00,58.97,59.0,58.94,58.97,14440.035273368603,39.174,39.1939,39.1541,39.174,14440.0353
2010-03-24 12:05:00,58.97,59.01,58.97,59.0,10141.093474426809,39.174,39.2006,39.174,39.1939,10141.0935
2010-03-24 12:10:00,59.0,59.0,58.94,58.95,10471.781305114637,39.1939,39.1939,39.1541,39.1607,10471.7813
2010-03-24 12:15:00,58.96,58.98,58.92,58.92,10361.552028218694,39.1674,39.1806,39.1408,39.1408,10361.552
2010-03-24 12:20:00,58.92,59.0,58.91,58.98,6503.5273368606695,39.1408,39.1939,39.1341,39.1806,6503.5273
2010-03-24 12:25:00,58.99,59.06,58.99,59.06,4298.941798941799,39.1873,39.2338,39.1873,39.2338,4298.9418
2010-03-24 12:30:00,59.05,59.16,59.05,59.14,18187.830687830687,39.2271,39.3002,39.2271,39.2869,18187.8307
2010-03-24 12:35:00,59.15,59.22,59.15,59.19,19290.123456790123,39.2936,39.3401,39.2936,39.3201,19290.1235
2010-03-24 12:40:00,59.19,59.24,59.18,59.21,10802.469135802468,39.3201,39.3534,39.3135,39.3334,10802.4691
2010-03-24 12:45:00,59.21,59.29,59.21,59.29,12125.220458553791,39.3334,39.3866,39.3334,39.3866,12125.2205
2010-03-24 12:50:00,59.28,59.29,59.25,59.29,18077.60141093474,39.3799,39.3866,39.36,39.3866,18077.6014
2010-03-24 12:55:00,59.29,59.29,59.23,59.23,11574.074074074071,39.3866,39.3866,39.3467,39.3467,11574.0741
2010-03-24 13:00:00,59.24,59.24,59.08,59.1,24140.21164021164,39.3534,39.3534,39.2471,39.2604,24140.2116
2010-03-24 13:05:00,59.08,59.15,59.06,59.12,17857.142857142855,39.2471,39.2936,39.2338,39.2736,17857.1429
2010-03-24 13:10:00,59.12,59.21,59.11,59.13,11794.53262786596,39.2736,39.3334,39.267,39.2803,11794.5326
2010-03-24 13:15:00,59.11,59.13,59.03,59.04,9810.405643738975,39.267,39.2803,39.2139,39.2205,9810.4056
2010-03-24 13:20:00,59.05,59.1,59.03,59.08,10361.552028218694,39.2271,39.2604,39.2139,39.2471,10361.552
2010-03-24 13:25:00,59.07,59.12,59.06,59.12,10141.093474426809,39.2404,39.2736,39.2338,39.2736,10141.0935
2010-03-24 13:30:00,59.13,59.16,59.08,59.12,8818.342151675484,39.2803,39.3002,39.2471,39.2736,8818.3422
2010-03-24 13:35:00,59.12,59.19,59.1,59.15,15762.786596119928,39.2736,39.3201,39.2604,39.2936,15762.7866
2010-03-24 13:40:00,59.15,59.15,59.08,59.09,12235.449735449734,39.2936,39.2936,39.2471,39.2537,12235.4497
2010-03-24 13:45:00,59.09,59.1,58.93,58.99,13337.742504409169,39.2537,39.2604,39.1474,39.1873,13337.7425
2010-03-24 13:50:00,58.98,59.09,58.97,59.06,11684.303350970016,39.1806,39.2537,39.174,39.2338,11684.3034
2010-03-24 13:55:00,59.06,59.09,59.0,59.08,15211.64021164021,39.2338,39.2537,39.1939,39.2471,15211.6402
2010-03-24 14:00:00,59.08,59.1,59.0,59.06,9700.176366843032,39.2471,39.2604,39.1939,39.2338,9700.1764
2010-03-24 14:05:00,59.07,59.07,58.94,59.03,30092.592592592588,39.2404,39.2404,39.1541,39.2139,30092.5926
2010-03-24 14:10:00,59.02,59.09,59.0,59.08,15321.869488536153,39.2072,39.2537,39.1939,39.2471,15321.8695
2010-03-24 14:15:00,59.08,59.08,59.02,59.07,5731.922398589065,39.2471,39.2471,39.2072,39.2404,5731.9224
2010-03-24 14:20:00,59.05,59.08,59.03,59.06,10030.864197530864,39.2271,39.2471,39.2139,39.2338,10030.8642
2010-03-24 14:25:00,59.06,59.06,58.98,58.99,10912.698412698412,39.2338,39.2338,39.1806,39.1873,10912.6984
2010-03-24 14:30:00,58.99,59.0,58.89,58.9,16644.620811287477,39.1873,39.1939,39.1209,39.1275,16644.6208
2010-03-24 14:35:00,58.91,58.99,58.91,58.95,18849.206349206343,39.1341,39.1873,39.1341,39.1607,18849.2063
2010-03-24 14:40:00,58.94,59.0,58.94,58.98,12235.449735449734,39.1541,39.1939,39.1541,39.1806,12235.4497
2010-03-24 14:45:00,59.0,59.01,58.92,58.93,10361.552028218694,39.1939,39.2006,39.1408,39.1474,10361.552
2010-03-24 14:50:00,58.94,58.97,58.91,58.92,8928.571428571428,39.1541,39.174,39.1341,39.1408,8928.5714
2010-03-24 14:55:00,58.92,58.93,58.82,58.83,13337.742504409169,39.1408,39.1474,39.0744,39.081,13337.7425
2010-03-24 15:00:00,58.84,58.9,58.8,58.86,19731.040564373896,39.0876,39.1275,39.0611,39.1009,19731.0406
2010-03-24 15:05:00,58.86,58.97,58.86,58.95,21715.16754850088,39.1009,39.174,39.1009,39.1607,21715.1675
2010-03-24 15:10:00,58.95,58.96,58.84,58.89,15542.32804232804,39.1607,39.1674,39.0876,39.1209,15542.328
2010-03-24 15:15:00,58.89,58.96,58.87,58.92,16534.391534391532,39.1209,39.1674,39.1076,39.1408,16534.3915
2010-03-24 15:20:00,58.93,59.0,58.9,58.99,10141.093474426809,39.1474,39.1939,39.1275,39.1873,10141.0935
2010-03-24 15:25:00,58.98,58.98,58.94,58.95,19731.040564373896,39.1806,39.1806,39.1541,39.1607,19731.0406
2010-03-24 15:30:00,58.96,59.03,58.95,59.02,37367.724867724864,39.1674,39.2139,39.1607,39.2072,37367.7249
2010-03-24 15:35:00,59.03,59.1,59.03,59.06,22156.08465608465,39.2139,39.2604,39.2139,39.2338,22156.0847
2010-03-24 15:40:00,59.07,59.08,59.03,59.07,23809.52380952381,39.2404,39.2471,39.2139,39.2404,23809.5238
2010-03-24 15:45:00,59.06,59.07,58.97,58.97,44201.940035273365,39.2338,39.2404,39.174,39.174,44201.94
2010-03-24 15:50:00,58.97,58.98,58.94,58.96,45304.2328042328,39.174,39.1806,39.1541,39.1674,45304.2328
2010-03-24 15:55:00,58.95,58.95,58.89,58.95,78924.16225749558,39.1607,39.1607,39.1209,39.1607,78924.1623
2010-03-25 09:30:00,59.35,59.39,59.24,59.39,23919.75308641975,39.4264,39.453,39.3534,39.453,23919.7531
2010-03-25 09:35:00,59.39,59.46,59.3,59.36,28990.299823633155,39.453,39.4995,39.3932,39.4331,28990.2998
2010-03-25 09:40:00,59.36,59.51,59.36,59.48,24911.81657848324,39.4331,39.5327,39.4331,39.5128,24911.8166
2010-03-25 09:45:00,59.48,59.48,59.28,59.28,16865.079365079364,39.5128,39.5128,39.3799,39.3799,16865.0794
2010-03-25 09:50:00,59.29,59.3,59.24,59.25,26234.567901234564,39.3866,39.3932,39.3534,39.36,26234.5679
2010-03-25 09:55:00,59.28,59.36,59.24,59.36,29982.36331569665,39.3799,39.4331,39.3534,39.4331,29982.3633
2010-03-25 10:00:00,59.36,59.43,59.35,59.38,16975.308641975305,39.4331,39.4796,39.4264,39.4464,16975.3086
2010-03-25 10:05:00,59.34,59.34,59.23,59.25,23699.294532627864,39.4198,39.4198,39.3467,39.36,23699.2945
2010-03-25 10:10:00,59.26,59.29,59.2,59.23,14991.181657848325,39.3666,39.3866,39.3268,39.3467,14991.1817
2010-03-25 10:15:00,59.23,59.25,59.18,59.23,21274.250440917105,39.3467,39.36,39.3135,39.3467,21274.2504
2010-03-25 10:20:00,59.23,59.39,59.22,59.39,20061.728395061727,39.3467,39.453,39.3401,39.453,20061.7284
2010-03-25 10:25:00,59.39,59.39,59.2,59.2,19290.123456790123,39.453,39.453,39.3268,39.3268,19290.1235
2010-03-25 10:30:00,59.21,59.24,59.02,59.06,31635.8024691358,39.3334,39.3534,39.2072,39.2338,31635.8025
2010-03-25 10:35:00,59.05,59.07,58.98,59.0,25903.880070546733,39.2271,39.2404,39.1806,39.1939,25903.8801
2010-03-25 10:40:00,59.01,59.03,58.91,58.95,35052.91005291005,39.2006,39.2139,39.1341,39.1607,35052.9101
2010-03-25 10:45:00,58.96,59.01,58.95,59.01,14440.035273368603,39.1674,39.2006,39.1607,39.2006,14440.0353
2010-03-25 10:50:00,59.01,59.02,58.97,59.0,13778.659611992944,39.2006,39.2072,39.174,39.1939,13778.6596
2010-03-25 10:55:00,59.0,59.06,58.98,59.06,14440.035273368603,39.1939,39.2338,39.1806,39.2338,14440.0353
2010-03-25 11:00:00,59.06,59.09,59.02,59.05,32627.86596119929,39.2338,39.2537,39.2072,39.2271,32627.866
2010-03-25 11:05:00,59.04,59.1,59.02,59.1,12676.366843033507,39.2205,39.2604,39.2072,39.2604,12676.3668
2010-03-25 11:10:00,59.11,59.29,59.1,59.24,16975.308641975305,39.267,39.3866,39.2604,39.3534,16975.3086
2010-03-25 11:15:00,59.24,59.27,59.18,59.18,33509.70017636684,39.3534,39.3733,39.3135,39.3135,33509.7002
2010-03-25 11:20:00,59.18,59.27,59.17,59.19,17085.53791887125,39.3135,39.3733,39.3069,39.3201,17085.5379
2010-03-25 11:25:00,59.19,59.29,59.19,59.27,10582.01058201058,39.3201,39.3866,39.3201,39.3733,10582.0106
2010-03-25 11:30:00,59.26,59.34,59.26,59.3,13007.05467372134,39.3666,39.4198,39.3666,39.3932,13007.0547
2010-03-25 11:35:00,59.3,59.31,59.27,59.29,10582.01058201058,39.3932,39.3999,39.3733,39.3866,10582.0106
2010-03-25 11:40:00,59.29,59.34,59.28,59.32,15211.64021164021,39.3866,39.4198,39.3799,39.4065,15211.6402
2010-03-25 11:45:00,59.34,59.4,59.32,59.39,8708.112874779541,39.4198,39.4596,39.4065,39.453,8708.1129
2010-03-25 11:50:00,59.39,59.39,59.35,59.39,14770.723104056437,39.453,39.453,39.4264,39.453,14770.7231
2010-03-25 11:55:00,59.4,59.42,59.39,59.41,5291.00529100529,39.4596,39.4729,39.453,39.4663,5291.0053
2010-03-25 12:00:00,59.42,59.42,59.39,59.39,10582.01058201058,39.4729,39.4729,39.453,39.453,10582.0106
2010-03-25 12:05:00,59.39,59.43,59.39,59.42,20612.87477954145,39.453,39.4796,39.453,39.4729,20612.8748
2010-03-25 12:10:00,59.42,59.42,59.34,59.4,11463.84479717813,39.4729,39.4729,39.4198,39.4596,11463.8448
2010-03-25 12:15:00,59.4,59.41,59.37,59.39,18187.830687830687,39.4596,39.4663,39.4397,39.453,18187.8307
2010-03-25 12:20:00,59.39,59.39,59.34,59.36,13888.888888888889,39.453,39.453,39.4198,39.4331,13888.8889
2010-03-25 12:25:00,59.34,59.37,59.32,59.33,10361.552028218694,39.4198,39.4397,39.4065,39.4131,10361.552
2010-03-25 12:30:00,59.32,59.36,59.29,59.29,14440.035273368603,39.4065,39.4331,39.3866,39.3866,14440.0353
2010-03-25 12:35:00,59.3,59.35,59.29,59.34,19290.123456790123,39.3932,39.4264,39.3866,39.4198,19290.1235
2010-03-25 12:40:00,59.33,59.34,59.23,59.29,19951.499118165782,39.4131,39.4198,39.3467,39.3866,19951.4991
2010-03-25 12:45:00,59.3,59.35,59.3,59.32,25462.96296296296,39.3932,39.4264,39.3932,39.4065,25462.963
2010-03-25 12:50:00,59.31,59.33,59.28,59.29,15432.098765432096,39.3999,39.4131,39.3799,39.3866,15432.0988
2010-03-25 12:55:00,59.29,59.33,59.29,59.32,25242.50440917108,39.3866,39.4131,39.3866,39.4065,25242.5044
2010-03-25 13:00:00,59.31,59.33,59.29,59.32,15432.098765432096,39.3999,39.4131,39.3866,39.4065,15432.0988
2010-03-25 13:05:00,59.33,59.38,59.31,59.37,6613.756613756613,39.4131,39.4464,39.3999,39.4397,6613.7566
2010-03-25 13:10:00,59.38,59.39,59.34,59.39,9149.029982363314,39.4464,39.453,39.4198,39.453,9149.03
2010-03-25 13:15:00,59.4,59.44,59.39,59.43,6944.444444444443,39.4596,39.4862,39.453,39.4796,6944.4444
2010-03-25 13:20:00,59.42,59.42,59.39,59.41,4519.400352733685,39.4729,39.4729,39.453,39.4663,4519.4004
2010-03-25 13:25:00,59.42,59.47,59.4,59.42,13558.201058201055,39.4729,39.5061,39.4596,39.4729,13558.2011
2010-03-25 13:30:00,59.41,59.41,59.33,59.39,6283.068783068782,39.4663,39.4663,39.4131,39.453,6283.0688
2010-03-25 13:35:00,59.38,59.38,59.31,59.34,11133.156966490298,39.4464,39.4464,39.3999,39.4198,11133.157
2010-03-25 13:40:00,59.34,59.36,59.3,59.3,20612.87477954145,39.4198,39.4331,39.3932,39.3932,20612.8748
2010-03-25 13:45:00,59.31,59.37,59.29,59.33,21274.250440917105,39.3999,39.4397,39.3866,39.4131,21274.2504
2010-03-25 13:50:00,59.34,59.37,59.23,59.26,24691.358024691355,39.4198,39.4397,39.3467,39.3666,24691.358
2010-03-25 13:55:00,59.26,59.29,59.19,59.24,30753.96825396825,39.3666,39.3866,39.3201,39.3534,30753.9683
2010-03-25 14:00:00,59.23,59.28,59.15,59.23,51036.155202821865,39.3467,39.3799,39.2936,39.3467,51036.1552
2010-03-25 14:05:00,59.23,59.31,59.23,59.31,24911.81657848324,39.3467,39.3999,39.3467,39.3999,24911.8166
2010-03-25 14:10:00,59.3,59.34,59.29,59.34,13778.659611992944,39.3932,39.4198,39.3866,39.4198,13778.6596
2010-03-25 14:15:00,59.35,59.35,59.29,59.32,9479.717813051146,39.4264,39.4264,39.3866,39.4065,9479.7178
2010-03-25 14:20:00,59.32,59.32,59.26,59.28,26455.02645502645,39.4065,39.4065,39.3666,39.3799,26455.0265
2010-03-25 14:25:00,59.28,59.3,59.19,59.21,8818.342151675484,39.3799,39.3932,39.3201,39.3334,8818.3422
2010-03-25 14:30:00,59.22,59.25,59.19,59.2,10582.01058201058,39.3401,39.36,39.3201,39.3268,10582.0106
2010-03-25 14:35:00,59.19,59.24,59.18,59.24,6834.2151675485,39.3201,39.3534,39.3135,39.3534,6834.2152
2010-03-25 14:40:00,59.23,59.25,59.2,59.23,11022.927689594357,39.3467,39.36,39.3268,39.3467,11022.9277
2010-03-25 14:45:00,59.23,59.26,59.18,59.19,11904.761904761905,39.3467,39.3666,39.3135,39.3201,11904.7619
2010-03-25 14:50:00,59.18,59.25,59.12,59.25,13227.513227513226,39.3135,39.36,39.2736,39.36,13227.5132
2010-03-25 14:55:00,59.25,59.29,59.25,59.27,11022.927689594357,39.36,39.3866,39.36,39.3733,11022.9277
2010-03-25 15:00:00,59.27,59.32,59.27,59.32,17857.142857142855,39.3733,39.4065,39.3733,39.4065,17857.1429
2010-03-25 15:05:00,59.33,59.35,59.3,59.33,17305.996472663137,39.4131,39.4264,39.3932,39.4131,17305.9965
2010-03-25 15:10:00,59.33,59.33,59.29,59.3,7385.361552028218,39.4131,39.4131,39.3866,39.3932,7385.3616
2010-03-25 15:15:00,59.29,59.29,59.25,59.28,10692.239858906523,39.3866,39.3866,39.36,39.3799,10692.2399
2010-03-25 15:20:00,59.28,59.29,59.27,59.29,17416.225749559082,39.3799,39.3866,39.3733,39.3866,17416.2257
2010-03-25 15:25:00,59.3,59.32,59.27,59.27,15983.245149911814,39.3932,39.4065,39.3733,39.3733,15983.2451
2010-03-25 15:30:00,59.26,59.28,59.15,59.15,20282.18694885361,39.3666,39.3799,39.2936,39.2936,20282.1869
2010-03-25 15:35:00,59.16,59.17,59.07,59.07,25022.045855379187,39.3002,39.3069,39.2404,39.2404,25022.0459
2010-03-25 15:40:00,59.07,59.19,59.07,59.18,44973.544973544966,39.2404,39.3201,39.2404,39.3135,44973.545
2010-03-25 15:45:00,59.18,59.18,59.0,59.0,82892.41622574955,39.3135,39.3135,39.1939,39.1939,82892.4162
2010-03-25 15:50:00,59.01,59.07,58.99,59.07,62610.22927689594,39.2006,39.2404,39.1873,39.2404,62610.2293
2010-03-25 15:55:00,59.06,59.06,58.94,58.97,74735.44973544973,39.2338,39.2338,39.1541,39.174,74735.4497
2010-03-26 09:30:00,58.99,59.1,58.99,59.06,23809.52380952381,39.1873,39.2604,39.1873,39.2338,23809.5238
2010-03-26 09:35:00,59.08,59.27,59.08,59.27,13117.283950617282,39.2471,39.3733,39.2471,39.3733,13117.284
2010-03-26 09:40:00,59.25,59.28,59.19,59.2,15652.557319223984,39.36,39.3799,39.3201,39.3268,15652.5573
2010-03-26 09:45:00,59.19,59.2,59.05,59.15,10251.32275132275,39.3201,39.3268,39.2271,39.2936,10251.3228
2010-03-26 09:50:00,59.17,59.34,59.17,59.33,11574.074074074071,39.3069,39.4198,39.3069,39.4131,11574.0741
2010-03-26 09:55:00,59.32,59.34,59.27,59.29,8377.42504409171,39.4065,39.4198,39.3733,39.3866,8377.425
2010-03-26 10:00:00,59.31,59.41,59.31,59.37,12345.679012345678,39.3999,39.4663,39.3999,39.4397,12345.679
2010-03-26 10:05:00,59.4,59.43,59.33,59.39,5291.00529100529,39.4596,39.4796,39.4131,39.453,5291.0053
2010-03-26 10:10:00,59.39,59.42,59.37,59.4,12014.991181657848,39.453,39.4729,39.4397,39.4596,12014.9912
2010-03-26 10:15:00,59.39,59.39,59.3,59.38,16093.474426807756,39.453,39.453,39.3932,39.4464,16093.4744
2010-03-26 10:20:00,59.38,59.44,59.35,59.42,17857.142857142855,39.4464,39.4862,39.4264,39.4729,17857.1429
2010-03-26 10:25:00,59.4,59.58,59.4,59.51,20943.56261022928,39.4596,39.5792,39.4596,39.5327,20943.5626
2010-03-26 10:30:00,59.52,59.58,59.5,59.53,16865.079365079364,39.5394,39.5792,39.5261,39.546,16865.0794
2010-03-26 10:35:00,59.51,59.55,59.45,59.46,18298.059964726628,39.5327,39.5593,39.4929,39.4995,18298.06
2010-03-26 10:40:00,59.47,59.51,59.46,59.48,12676.366843033507,39.5061,39.5327,39.4995,39.5128,12676.3668
2010-03-26 10:45:00,59.46,59.48,59.39,59.44,16644.620811287477,39.4995,39.5128,39.453,39.4862,16644.6208
2010-03-26 10:50:00,59.43,59.48,59.41,59.41,12125.220458553791,39.4796,39.5128,39.4663,39.4663,12125.2205
2010-03-26 10:55:00,59.41,59.42,59.34,59.37,13117.283950617282,39.4663,39.4729,39.4198,39.4397,13117.284
2010-03-26 11:00:00,59.38,59.39,59.35,59.39,12566.137566137564,39.4464,39.453,39.4264,39.453,12566.1376
2010-03-26 11:05:00,59.4,59.42,59.36,59.41,7936.507936507935,39.4596,39.4729,39.4331,39.4663,7936.5079
2010-03-26 11:10:00,59.4,59.41,59.35,59.39,21384.47971781305,39.4596,39.4663,39.4264,39.453,21384.4797
2010-03-26 11:15:00,59.39,59.43,59.38,59.4,13668.430335097,39.453,39.4796,39.4464,39.4596,13668.4303
2010-03-26 11:20:00,59.39,59.39,59.3,59.3,22597.001763668428,39.453,39.453,39.3932,39.3932,22597.0018
2010-03-26 11:25:00,59.31,59.37,59.27,59.29,30533.509700176364,39.3999,39.4397,39.3733,39.3866,30533.5097
2010-03-26 11:30:00,59.3,59.38,59.29,59.38,17746.91358024691,39.3932,39.4464,39.3866,39.4464,17746.9136
2010-03-26 11:35:00,59.37,59.43,59.36,59.42,35714.28571428571,39.4397,39.4796,39.4331,39.4729,35714.2857
2010-03-26 11:40:00,59.41,59.42,59.34,59.34,35934.7442680776,39.4663,39.4729,39.4198,39.4198,35934.7443
2010-03-26 11:45:00,59.34,59.4,59.33,59.39,22045.85537918871,39.4198,39.4596,39.4131,39.453,22045.8554
2010-03-26 11:50:00,59.38,59.41,59.37,59.38,13227.513227513226,39.4464,39.4663,39.4397,39.4464,13227.5132
2010-03-26 11:55:00,59.37,59.37,59.33,59.33,12786.596119929452,39.4397,39.4397,39.4131,39.4131,12786.5961
2010-03-26 12:00:00,59.33,59.4,59.32,59.39,15321.869488536153,39.4131,39.4596,39.4065,39.453,15321.8695
2010-03-26 12:05:00,59.39,59.41,59.38,59.39,16313.932980599646,39.453,39.4663,39.4464,39.453,16313.933
2010-03-26 12:10:00,59.39,59.43,59.36,59.39,35383.59788359788,39.453,39.4796,39.4331,39.453,35383.5979
2010-03-26 12:15:00,59.39,59.43,59.37,59.38,13227.513227513226,39.453,39.4796,39.4397,39.4464,13227.5132
2010-03-26 12:20:00,59.38,59.38,59.2,59.24,21825.396825396823,39.4464,39.4464,39.3268,39.3534,21825.3968
2010-03-26 12:25:00,59.23,59.23,59.11,59.15,35493.82716049382,39.3467,39.3467,39.267,39.2936,35493.8272
2010-03-26 12:30:00,59.16,59.2,59.08,59.13,33619.92945326278,39.3002,39.3268,39.2471,39.2803,33619.9295
2010-03-26 12:35:00,59.13,59.16,59.1,59.16,14991.181657848325,39.2803,39.3002,39.2604,39.3002,14991.1817
2010-03-26 12:40:00,59.16,59.21,59.16,59.19,9259.259259259255,39.3002,39.3334,39.3002,39.3201,9259.2593
2010-03-26 12:45:00,59.2,59.24,59.19,59.21,10361.552028218694,39.3268,39.3534,39.3201,39.3334,10361.552
2010-03-26 12:50:00,59.19,59.3,59.19,59.26,8267.195767195766,39.3201,39.3932,39.3201,39.3666,8267.1958
2010-03-26 12:55:00,59.24,59.25,59.14,59.23,14770.723104056437,39.3534,39.36,39.2869,39.3467,14770.7231
2010-03-26 13:00:00,59.23,59.29,59.22,59.28,18738.977072310405,39.3467,39.3866,39.3401,39.3799,18738.9771
2010-03-26 13:05:00,59.28,59.29,59.2,59.23,37477.95414462081,39.3799,39.3866,39.3268,39.3467,37477.9541
2010-03-26 13:10:00,59.24,59.29,59.23,59.27,16313.932980599646,39.3534,39.3866,39.3467,39.3733,16313.933
2010-03-26 13:15:00,59.27,59.28,59.24,59.28,8046.737213403879,39.3733,39.3799,39.3534,39.3799,8046.7372
2010-03-26 13:20:00,59.27,59.33,59.26,59.29,10141.093474426809,39.3733,39.4131,39.3666,39.3866,10141.0935
2010-03-26 13:25:00,59.3,59.37,59.29,59.35,12345.679012345678,39.3932,39.4397,39.3866,39.4264,12345.679
2010-03-26 13:30:00,59.33,59.34,59.28,59.29,11684.303350970016,39.4131,39.4198,39.3799,39.3866,11684.3034
2010-03-26 13:35:00,59.29,59.39,59.29,59.34,11794.53262786596,39.3866,39.453,39.3866,39.4198,11794.5326
2010-03-26 13:40:00,59.33,59.4,59.33,59.35,11243.38624338624,39.4131,39.4596,39.4131,39.4264,11243.3862
2010-03-26 13:45:00,59.35,59.37,59.25,59.27,17526.455026455023,39.4264,39.4397,39.36,39.3733,17526.455
2010-03-26 13:50:00,59.27,59.31,59.26,59.29,10912.698412698412,39.3733,39.3999,39.3666,39.3866,10912.6984
2010-03-26 13:55:00,59.27,59.29,59.26,59.29,7605.820105820105,39.3733,39.3866,39.3666,39.3866,7605.8201
2010-03-26 14:00:00,59.28,59.28,59.2,59.23,11022.927689594357,39.3799,39.3799,39.3268,39.3467,11022.9277
2010-03-26 14:05:00,59.23,59.31,59.23,59.29,19069.66490299824,39.3467,39.3999,39.3467,39.3866,19069.6649
2010-03-26 14:10:00,59.28,59.31,59.26,59.29,11353.615520282186,39.3799,39.3999,39.3666,39.3866,11353.6155
2010-03-26 14:15:00,59.29,59.36,59.27,59.29,17967.3721340388,39.3866,39.4331,39.3733,39.3866,17967.3721
2010-03-26 14:20:00,59.29,59.31,59.26,59.26,12345.679012345678,39.3866,39.3999,39.3666,39.3666,12345.679
2010-03-26 14:25:00,59.27,59.42,59.26,59.39,10251.32275132275,39.3733,39.4729,39.3666,39.453,10251.3228
2010-03-26 14:30:00,59.4,59.42,59.37,59.37,12455.90828924162,39.4596,39.4729,39.4397,39.4397,12455.9083
2010-03-26 14:35:00,59.36,59.43,59.36,59.42,16975.308641975305,39.4331,39.4796,39.4331,39.4729,16975.3086
2010-03-26 14:40:00,59.42,59.42,59.36,59.36,10141.093474426809,39.4729,39.4729,39.4331,39.4331,10141.0935
2010-03-26 14:45:00,59.37,59.37,59.31,59.31,16865.079365079364,39.4397,39.4397,39.3999,39.3999,16865.0794
2010-03-26 14:50:00,59.31,59.32,59.27,59.32,17416.225749559082,39.3999,39.4065,39.3733,39.4065,17416.2257
2010-03-26 14:55:00,59.31,59.32,59.24,59.26,32297.17813051146,39.3999,39.4065,39.3534,39.3666,32297.1781
2010-03-26 15:00:00,59.27,59.28,59.24,59.24,21494.70899470899,39.3733,39.3799,39.3534,39.3534,21494.709
2010-03-26 15:05:00,59.24,59.25,59.19,59.23,17305.996472663137,39.3534,39.36,39.3201,39.3467,17305.9965
2010-03-26 15:10:00,59.22,59.24,59.19,59.23,33730.15873015873,39.3401,39.3534,39.3201,39.3467,33730.1587
2010-03-26 15:15:00,59.23,59.25,59.2,59.24,23478.835978835978,39.3467,39.36,39.3268,39.3534,23478.836
2010-03-26 15:20:00,59.24,59.26,59.19,59.26,44422.39858906525,39.3534,39.3666,39.3201,39.3666,44422.3986
2010-03-26 15:25:00,59.26,59.36,59.24,59.34,58531.74603174603,39.3666,39.4331,39.3534,39.4198,58531.746
2010-03-26 15:30:00,59.34,59.42,59.33,59.39,62279.5414462081,39.4198,39.4729,39.4131,39.453,62279.5414
2010-03-26 15:35:00,59.39,59.49,59.39,59.49,84986.77248677248,39.453,39.5194,39.453,39.5194,84986.7725
2010-03-26 15:40:00,59.49,59.54,59.47,59.49,83443.56261022927,39.5194,39.5527,39.5061,39.5194,83443.5626
2010-03-26 15:45:00,59.49,59.49,59.39,59.43,81349.20634920635,39.5194,39.5194,39.453,39.4796,81349.2063
2010-03-26 15:50:00,59.43,59.49,59.42,59.44,74845.67901234567,39.4796,39.5194,39.4729,39.4862,74845.679
2010-03-26 15:55:00,59.44,59.51,59.44,59.49,120921.51675485008,39.4862,39.5327,39.4862,39.5194,120921.5168
2010-03-29 09:30:00,59.62,59.78,59.6,59.76,62720.45855379188,39.6058,39.7121,39.5925,39.6988,62720.4586
2010-03-29 09:35:00,59.78,59.85,59.71,59.76,13999.11816578483,39.7121,39.7586,39.6656,39.6988,13999.1182
2010-03-29 09:40:00,59.8,59.86,59.76,59.84,26234.567901234564,39.7254,39.7652,39.6988,39.7519,26234.5679
2010-03-29 09:45:00,59.84,59.88,59.72,59.72,21825.396825396823,39.7519,39.7785,39.6722,39.6722,21825.3968
2010-03-29 09:50:00,59.75,59.8,59.66,59.68,14550.264550264548,39.6922,39.7254,39.6324,39.6457,14550.2646
2010-03-29 09:55:00,59.68,59.73,59.62,59.64,7385.361552028218,39.6457,39.6789,39.6058,39.6191,7385.3616
2010-03-29 10:00:00,59.67,59.7,59.63,59.68,11243.38624338624,39.639,39.6589,39.6124,39.6457,11243.3862
2010-03-29 10:05:00,59.68,59.78,59.68,59.73,5842.151675485008,39.6457,39.7121,39.6457,39.6789,5842.1517
2010-03-29 10:10:00,59.74,59.83,59.74,59.78,18408.289241622573,39.6855,39.7453,39.6855,39.7121,18408.2892
2010-03-29 10:15:00,59.78,59.85,59.75,59.76,18849.206349206343,39.7121,39.7586,39.6922,39.6988,18849.2063
2010-03-29 10:20:00,59.77,59.78,59.7,59.75,18959.43562610229,39.7054,39.7121,39.6589,39.6922,18959.4356
2010-03-29 10:25:00,59.73,59.8,59.73,59.77,16093.474426807756,39.6789,39.7254,39.6789,39.7054,16093.4744
2010-03-29 10:30:00,59.77,59.85,59.75,59.81,33950.61728395061,39.7054,39.7586,39.6922,39.732,33950.6173
2010-03-29 10:35:00,59.8,59.93,59.8,59.87,32186.948853615515,39.7254,39.8117,39.7254,39.7719,32186.9489
2010-03-29 10:40:00,59.88,59.91,59.83,59.83,15101.410934744266,39.7785,39.7984,39.7453,39.7453,15101.4109
2010-03-29 10:45:00,59.85,59.88,59.84,59.85,12235.449735449734,39.7586,39.7785,39.7519,39.7586,12235.4497
2010-03-29 10:50:00,59.85,59.87,59.71,59.71,127425.04409171076,39.7586,39.7719,39.6656,39.6656,127425.0441
2010-03-29 10:55:00,59.7,59.74,59.68,59.73,41887.12522045855,39.6589,39.6855,39.6457,39.6789,41887.1252
2010-03-29 11:00:00,59.72,59.75,59.68,59.73,29210.75837742504,39.6722,39.6922,39.6457,39.6789,29210.7584
2010-03-29 11:05:00,59.73,59.75,59.67,59.7,29541.44620811288,39.6789,39.6922,39.639,39.6589,29541.4462
2010-03-29 11:10:00,59.71,59.8,59.71,59.79,44312.16931216931,39.6656,39.7254,39.6656,39.7187,44312.1693
2010-03-29 11:15:00,59.79,59.79,59.76,59.78,17305.996472663137,39.7187,39.7187,39.6988,39.7121,17305.9965
2010-03-29 11:20:00,59.78,59.78,59.69,59.74,36044.97354497354,39.7121,39.7121,39.6523,39.6855,36044.9735
2010-03-29 11:25:00,59.73,59.75,59.68,59.68,28328.92416225749,39.6789,39.6922,39.6457,39.6457,28328.9242
2010-03-29 11:30:00,59.69,59.69,59.63,59.67,32848.324514991175,39.6523,39.6523,39.6124,39.639,32848.3245
2010-03-29 11:35:00,59.68,59.68,59.58,59.6,31415.34391534391,39.6457,39.6457,39.5792,39.5925,31415.3439
2010-03-29 11:40:00,59.59,59.59,59.49,59.52,31305.11463844797,39.5859,39.5859,39.5194,39.5394,31305.1146
2010-03-29 11:45:00,59.52,59.58,59.49,59.49,22266.3139329806,39.5394,39.5792,39.5194,39.5194,22266.3139
2010-03-29 11:50:00,59.48,59.53,59.47,59.53,10251.32275132275,39.5128,39.546,39.5061,39.546,10251.3228
2010-03-29 11:55:00,59.53,59.57,59.5,59.5,15211.64021164021,39.546,39.5726,39.5261,39.5261,15211.6402
2010-03-29 12:00:00,59.51,59.57,59.5,59.57,20171.95767195767,39.5327,39.5726,39.5261,39.5726,20171.9577
2010-03-29 12:05:00,59.57,59.58,59.56,59.57,14329.805996472662,39.5726,39.5792,39.5659,39.5726,14329.806
2010-03-29 12:10:00,59.57,59.59,59.54,59.59,12676.366843033507,39.5726,39.5859,39.5527,39.5859,12676.3668
2010-03-29 12:15:00,59.59,59.62,59.59,59.61,7826.278659611992,39.5859,39.6058,39.5859,39.5992,7826.2787
2010-03-29 12:20:00,59.6,59.6,59.55,59.59,9369.488536155202,39.5925,39.5925,39.5593,39.5859,9369.4885
2010-03-29 12:25:00,59.59,59.64,59.56,59.63,11133.156966490298,39.5859,39.6191,39.5659,39.6124,11133.157
2010-03-29 12:30:00,59.63,59.66,59.62,59.64,13007.05467372134,39.6124,39.6324,39.6058,39.6191,13007.0547
2010-03-29 12:35:00,59.64,59.67,59.59,59.61,121582.89241622572,39.6191,39.639,39.5859,39.5992,121582.8924
2010-03-29 12:40:00,59.61,59.65,59.57,59.65,20723.104056437387,39.5992,39.6257,39.5726,39.6257,20723.1041
2010-03-29 12:45:00,59.65,59.65,59.58,59.58,33730.15873015873,39.6257,39.6257,39.5792,39.5792,33730.1587
2010-03-29 12:50:00,59.58,59.6,59.49,59.52,25793.65079365079,39.5792,39.5925,39.5194,39.5394,25793.6508
2010-03-29 12:55:00,59.55,59.55,59.47,59.48,13778.659611992944,39.5593,39.5593,39.5061,39.5128,13778.6596
2010-03-29 13:00:00,59.49,59.53,59.45,59.47,25022.045855379187,39.5194,39.546,39.4929,39.5061,25022.0459
2010-03-29 13:05:00,59.48,59.49,59.45,59.46,14770.723104056437,39.5128,39.5194,39.4929,39.4995,14770.7231
2010-03-29 13:10:00,59.46,59.53,59.44,59.49,27777.777777777774,39.4995,39.546,39.4862,39.5194,27777.7778
2010-03-29 13:15:00,59.49,59.51,59.48,59.48,15652.557319223984,39.5194,39.5327,39.5128,39.5128,15652.5573
2010-03-29 13:20:00,59.48,59.55,59.45,59.55,23368.60670194004,39.5128,39.5593,39.4929,39.5593,23368.6067
2010-03-29 13:25:00,59.55,59.56,59.5,59.53,10030.864197530864,39.5593,39.5659,39.5261,39.546,10030.8642
2010-03-29 13:30:00,59.54,59.62,59.54,59.6,67350.08818342151,39.5527,39.6058,39.5527,39.5925,67350.0882
2010-03-29 13:35:00,59.6,59.61,59.52,59.54,13117.283950617282,39.5925,39.5992,39.5394,39.5527,13117.284
2010-03-29 13:40:00,59.55,59.55,59.46,59.46,13117.283950617282,39.5593,39.5593,39.4995,39.4995,13117.284
2010-03-29 13:45:00,59.47,59.54,59.46,59.5,12125.220458553791,39.5061,39.5527,39.4995,39.5261,12125.2205
2010-03-29 13:50:00,59.51,59.57,59.51,59.56,5842.151675485008,39.5327,39.5726,39.5327,39.5659,5842.1517
2010-03-29 13:55:00,59.58,59.58,59.54,59.54,17636.68430335097,39.5792,39.5792,39.5527,39.5527,17636.6843
2010-03-29 14:00:00,59.54,59.54,59.49,59.49,16865.079365079364,39.5527,39.5527,39.5194,39.5194,16865.0794
2010-03-29 14:05:00,59.5,59.52,59.48,59.5,17416.225749559082,39.5261,39.5394,39.5128,39.5261,17416.2257
2010-03-29 14:10:00,59.51,59.6,59.49,59.57,25903.880070546733,39.5327,39.5925,39.5194,39.5726,25903.8801
2010-03-29 14:15:00,59.57,59.57,59.49,59.52,21935.626102292765,39.5726,39.5726,39.5194,39.5394,21935.6261
2010-03-29 14:20:00,59.52,59.54,59.49,59.53,13778.659611992944,39.5394,39.5527,39.5194,39.546,13778.6596
2010-03-29 14:25:00,59.52,59.53,59.46,59.51,18408.289241622573,39.5394,39.546,39.4995,39.5327,18408.2892
2010-03-29 14:30:00,59.51,59.56,59.5,59.56,15873.015873015873,39.5327,39.5659,39.5261,39.5659,15873.0159
2010-03-29 14:35:00,59.56,59.62,59.56,59.6,14329.805996472662,39.5659,39.6058,39.5659,39.5925,14329.806
2010-03-29 14:40:00,59.61,59.61,59.58,59.6,13888.888888888889,39.5992,39.5992,39.5792,39.5925,13888.8889
2010-03-29 14:45:00,59.6,59.63,59.59,59.61,17746.91358024691,39.5925,39.6124,39.5859,39.5992,17746.9136
2010-03-29 14:50:00,59.61,59.64,59.57,59.59,18187.830687830687,39.5992,39.6191,39.5726,39.5859,18187.8307
2010-03-29 14:55:00,59.58,59.62,59.57,59.62,21384.47971781305,39.5792,39.6058,39.5726,39.6058,21384.4797
2010-03-29 15:00:00,59.62,59.64,59.57,59.59,17746.91358024691,39.6058,39.6191,39.5726,39.5859,17746.9136
2010-03-29 15:05:00,59.6,59.64,59.57,59.63,20061.728395061727,39.5925,39.6191,39.5726,39.6124,20061.7284
2010-03-29 15:10:00,59.63,59.63,59.58,59.61,13447.971781305114,39.6124,39.6124,39.5792,39.5992,13447.9718
2010-03-29 15:15:00,59.62,59.64,59.58,59.61,20502.6455026455,39.6058,39.6191,39.5792,39.5992,20502.6455
2010-03-29 15:20:00,59.61,59.64,59.59,59.62,16754.85008818342,39.5992,39.6191,39.5859,39.6058,16754.8501
2010-03-29 15:25:00,59.62,59.63,59.59,59.6,24360.670194003524,39.6058,39.6124,39.5859,39.5925,24360.6702
2010-03-29 15:30:00,59.6,59.6,59.55,59.55,45194.003527336856,39.5925,39.5925,39.5593,39.5593,45194.0035
2010-03-29 15:35:00,59.55,59.61,59.55,59.6,79254.85008818342,39.5593,39.5992,39.5593,39.5925,79254.8501
2010-03-29 15:40:00,59.6,59.62,59.59,59.62,55555.55555555555,39.5925,39.6058,39.5859,39.6058,55555.5556
2010-03-29 15:45:00,59.62,59.65,59.62,59.63,52469.13580246913,39.6058,39.6257,39.6058,39.6124,52469.1358
2010-03-29 15:50:00,59.62,59.67,59.62,59.65,70877.42504409171,39.6058,39.639,39.6058,39.6257,70877.425
2010-03-29 15:55:00,59.65,59.68,59.63,59.68,87301.5873015873,39.6257,39.6457,39.6124,39.6457,87301.5873
2010-03-30 09:30:00,59.83,59.83,59.53,59.58,20061.728395061727,39.7453,39.7453,39.546,39.5792,20061.7284
2010-03-30 09:35:00,59.63,59.71,59.52,59.58,20833.33333333333,39.6124,39.6656,39.5394,39.5792,20833.3333
2010-03-30 09:40:00,59.54,59.61,59.49,59.59,14880.95238095238,39.5527,39.5992,39.5194,39.5859,14880.9524
2010-03-30 09:45:00,59.59,59.69,59.56,59.68,15762.786596119928,39.5859,39.6523,39.5659,39.6457,15762.7866
2010-03-30 09:50:00,59.69,59.75,59.65,59.71,32186.948853615515,39.6523,39.6922,39.6257,39.6656,32186.9489
2010-03-30 09:55:00,59.68,59.7,59.64,59.68,14770.723104056437,39.6457,39.6589,39.6191,39.6457,14770.7231
2010-03-30 10:00:00,59.69,59.74,59.6,59.65,26455.02645502645,39.6523,39.6855,39.5925,39.6257,26455.0265
2010-03-30 10:05:00,59.68,59.7,59.64,59.68,15873.015873015873,39.6457,39.6589,39.6191,39.6457,15873.0159
2010-03-30 10:10:00,59.68,59.69,59.61,59.69,11353.615520282186,39.6457,39.6523,39.5992,39.6523,11353.6155
2010-03-30 10:15:00,59.7,59.71,59.51,59.51,17305.996472663137,39.6589,39.6656,39.5327,39.5327,17305.9965
2010-03-30 10:20:00,59.52,59.58,59.49,59.58,9920.63492063492,39.5394,39.5792,39.5194,39.5792,9920.6349
2010-03-30 10:25:00,59.58,59.58,59.49,59.53,15873.015873015873,39.5792,39.5792,39.5194,39.546,15873.0159
2010-03-30 10:30:00,59.54,59.56,59.49,59.54,15321.869488536153,39.5527,39.5659,39.5194,39.5527,15321.8695
2010-03-30 10:35:00,59.55,59.7,59.55,59.68,66578.48324514991,39.5593,39.6589,39.5593,39.6457,66578.4832
2010-03-30 10:40:00,59.68,59.72,59.67,59.69,23368.60670194004,39.6457,39.6722,39.639,39.6523,23368.6067
2010-03-30 10:45:00,59.69,59.75,59.67,59.75,29982.36331569665,39.6523,39.6922,39.639,39.6922,29982.3633
2010-03-30 10:50:00,59.74,59.75,59.68,59.71,13227.513227513226,39.6855,39.6922,39.6457,39.6656,13227.5132
2010-03-30 10:55:00,59.7,59.71,59.68,59.69,26344.79717813051,39.6589,39.6656,39.6457,39.6523,26344.7972
2010-03-30 11:00:00,59.68,59.7,59.55,59.64,37477.95414462081,39.6457,39.6589,39.5593,39.6191,37477.9541
2010-03-30 11:05:00,59.63,59.64,59.55,59.57,41666.66666666666,39.6124,39.6191,39.5593,39.5726,41666.6667
2010-03-30 11:10:00,59.58,59.58,59.39,59.44,47398.58906525573,39.5792,39.5792,39.453,39.4862,47398.5891
2010-03-30 11:15:00,59.43,59.48,59.39,59.41,21164.02116402116,39.4796,39.5128,39.453,39.4663,21164.0212
2010-03-30 11:20:00,59.4,59.41,59.29,59.31,20612.87477954145,39.4596,39.4663,39.3866,39.3999,20612.8748
2010-03-30 11:25:00,59.29,59.39,59.29,59.39,15432.098765432096,39.3866,39.453,39.3866,39.453,15432.0988
2010-03-30 11:30:00,59.39,59.49,59.39,59.45,45745.149911816574,39.453,39.5194,39.453,39.4929,45745.1499
2010-03-30 11:35:00,59.45,59.49,59.4,59.41,21825.396825396823,39.4929,39.5194,39.4596,39.4663,21825.3968
2010-03-30 11:40:00,59.4,59.44,59.37,59.38,16313.932980599646,39.4596,39.4862,39.4397,39.4464,16313.933
2010-03-30 11:45:00,59.39,59.4,59.31,59.38,14440.035273368603,39.453,39.4596,39.3999,39.4464,14440.0353
2010-03-30 11:50:00,59.38,59.39,59.3,59.32,12455.90828924162,39.4464,39.453,39.3932,39.4065,12455.9083
2010-03-30 11:55:00,59.33,59.36,59.31,59.36,13007.05467372134,39.4131,39.4331,39.3999,39.4331,13007.0547
2010-03-30 12:00:00,59.32,59.42,59.32,59.37,22266.3139329806,39.4065,39.4729,39.4065,39.4397,22266.3139
2010-03-30 12:05:00,59.38,59.48,59.37,59.42,15983.245149911814,39.4464,39.5128,39.4397,39.4729,15983.2451
2010-03-30 12:10:00,59.43,59.47,59.42,59.47,8818.342151675484,39.4796,39.5061,39.4729,39.5061,8818.3422
2010-03-30 12:15:00,59.49,59.51,59.45,59.46,10361.552028218694,39.5194,39.5327,39.4929,39.4995,10361.552
2010-03-30 12:20:00,59.48,59.5,59.45,59.49,11022.927689594357,39.5128,39.5261,39.4929,39.5194,11022.9277
2010-03-30 12:25:00,59.48,59.54,59.48,59.51,14991.181657848325,39.5128,39.5527,39.5128,39.5327,14991.1817
2010-03-30 12:30:00,59.52,59.54,59.49,59.53,9369.488536155202,39.5394,39.5527,39.5194,39.546,9369.4885
2010-03-30 12:35:00,59.53,59.53,59.48,59.49,16424.162257495587,39.546,39.546,39.5128,39.5194,16424.1623
2010-03-30 12:40:00,59.49,59.51,59.47,59.51,6393.298059964726,39.5194,39.5327,39.5061,39.5327,6393.2981
2010-03-30 12:45:00,59.51,59.54,59.5,59.54,6723.985890652557,39.5327,39.5527,39.5261,39.5527,6723.9859
2010-03-30 12:50:00,59.54,59.56,59.54,59.56,8267.195767195766,39.5527,39.5659,39.5527,39.5659,8267.1958
2010-03-30 12:55:00,59.56,59.58,59.55,59.56,11133.156966490298,39.5659,39.5792,39.5593,39.5659,11133.157
2010-03-30 13:00:00,59.56,59.58,59.51,59.56,24470.89947089947,39.5659,39.5792,39.5327,39.5659,24470.8995
2010-03-30 13:05:00,59.57,59.61,59.57,59.57,10692.239858906523,39.5726,39.5992,39.5726,39.5726,10692.2399
2010-03-30 13:10:00,59.59,59.62,59.58,59.6,8046.737213403879,39.5859,39.6058,39.5792,39.5925,8046.7372
2010-03-30 13:15:00,59.6,59.62,59.55,59.6,11022.927689594357,39.5925,39.6058,39.5593,39.5925,11022.9277
2010-03-30 13:20:00,59.6,59.6,59.53,59.54,12455.90828924162,39.5925,39.5925,39.546,39.5527,12455.9083
2010-03-30 13:25:00,59.52,59.58,59.51,59.57,22597.001763668428,39.5394,39.5792,39.5327,39.5726,22597.0018
2010-03-30 13:30:00,59.58,59.6,59.57,59.6,8267.195767195766,39.5792,39.5925,39.5726,39.5925,8267.1958
2010-03-30 13:35:00,59.6,59.61,59.58,59.59,8597.883597883598,39.5925,39.5992,39.5792,39.5859,8597.8836
2010-03-30 13:40:00,59.6,59.63,59.59,59.62,10361.552028218694,39.5925,39.6124,39.5859,39.6058,10361.552
2010-03-30 13:45:00,59.61,59.64,59.58,59.61,15762.786596119928,39.5992,39.6191,39.5792,39.5992,15762.7866
2010-03-30 13:50:00,59.61,59.67,59.56,59.59,11684.303350970016,39.5992,39.639,39.5659,39.5859,11684.3034
2010-03-30 13:55:00,59.6,59.6,59.57,59.58,5291.00529100529,39.5925,39.5925,39.5726,39.5792,5291.0053
2010-03-30 14:00:00,59.58,59.58,59.53,59.55,11684.303350970016,39.5792,39.5792,39.546,39.5593,11684.3034
2010-03-30 14:05:00,59.57,59.57,59.53,59.56,7936.507936507935,39.5726,39.5726,39.546,39.5659,7936.5079
2010-03-30 14:10:00,59.56,59.61,59.54,59.56,12455.90828924162,39.5659,39.5992,39.5527,39.5659,12455.9083
2010-03-30 14:15:00,59.57,59.63,59.56,59.58,9149.029982363314,39.5726,39.6124,39.5659,39.5792,9149.03
2010-03-30 14:20:00,59.58,59.64,59.58,59.6,7936.507936507935,39.5792,39.6191,39.5792,39.5925,7936.5079
2010-03-30 14:25:00,59.58,59.6,59.58,59.58,18959.43562610229,39.5792,39.5925,39.5792,39.5792,18959.4356
2010-03-30 14:30:00,59.58,59.6,59.58,59.6,18738.977072310405,39.5792,39.5925,39.5792,39.5925,18738.9771
2010-03-30 14:35:00,59.6,59.7,59.6,59.7,12235.449735449734,39.5925,39.6589,39.5925,39.6589,12235.4497
2010-03-30 14:40:00,59.71,59.75,59.68,59.69,29210.75837742504,39.6656,39.6922,39.6457,39.6523,29210.7584
2010-03-30 14:45:00,59.69,59.71,59.68,59.68,10471.781305114637,39.6523,39.6656,39.6457,39.6457,10471.7813
2010-03-30 14:50:00,59.69,59.75,59.68,59.74,15321.869488536153,39.6523,39.6922,39.6457,39.6855,15321.8695
2010-03-30 14:55:00,59.72,59.73,59.67,59.68,17305.996472663137,39.6722,39.6789,39.639,39.6457,17305.9965
2010-03-30 15:00:00,59.69,59.72,59.68,59.68,8928.571428571428,39.6523,39.6722,39.6457,39.6457,8928.5714
2010-03-30 15:05:00,59.69,59.72,59.66,59.69,9700.176366843032,39.6523,39.6722,39.6324,39.6523,9700.1764
2010-03-30 15:10:00,59.68,59.74,59.66,59.74,9149.029982363314,39.6457,39.6855,39.6324,39.6855,9149.03
2010-03-30 15:15:00,59.74,59.76,59.73,59.74,8046.737213403879,39.6855,39.6988,39.6789,39.6855,8046.7372
2010-03-30 15:20:00,59.74,59.74,59.69,59.71,11904.761904761905,39.6855,39.6855,39.6523,39.6656,11904.7619
2010-03-30 15:25:00,59.7,59.76,59.7,59.76,12786.596119929452,39.6589,39.6988,39.6589,39.6988,12786.5961
2010-03-30 15:30:00,59.76,59.78,59.73,59.78,17085.53791887125,39.6988,39.7121,39.6789,39.7121,17085.5379
2010-03-30 15:35:00,59.77,59.78,59.68,59.68,21164.02116402116,39.7054,39.7121,39.6457,39.6457,21164.0212
2010-03-30 15:40:00,59.68,59.76,59.67,59.72,34391.53439153439,39.6457,39.6988,39.639,39.6722,34391.5344
2010-03-30 15:45:00,59.71,59.71,59.61,59.64,43320.10582010582,39.6656,39.6656,39.5992,39.6191,43320.1058
2010-03-30 15:50:00,59.65,59.66,59.62,59.65,21715.16754850088,39.6257,39.6324,39.6058,39.6257,21715.1675
2010-03-30 15:55:00,59.65,59.65,59.59,59.62,70877.42504409171,39.6257,39.6257,39.5859,39.6058,70877.425
2010-03-31 09:30:00,59.32,59.36,59.14,59.19,34722.22222222222,39.4065,39.4331,39.2869,39.3201,34722.2222
2010-03-31 09:35:00,59.21,59.3,59.19,59.3,18518.518518518515,39.3334,39.3932,39.3201,39.3932,18518.5185
2010-03-31 09:40:00,59.3,59.4,59.26,59.31,36485.89065255732,39.3932,39.4596,39.3666,39.3999,36485.8907
2010-03-31 09:45:00,59.32,59.4,59.31,59.38,54563.492063492056,39.4065,39.4596,39.3999,39.4464,54563.4921
2010-03-31 09:50:00,59.38,59.41,59.34,59.34,27557.319223985887,39.4464,39.4663,39.4198,39.4198,27557.3192
2010-03-31 09:55:00,59.36,59.41,59.25,59.36,22817.460317460314,39.4331,39.4663,39.36,39.4331,22817.4603
2010-03-31 10:00:00,59.36,59.56,59.36,59.43,17195.767195767196,39.4331,39.5659,39.4331,39.4796,17195.7672
2010-03-31 10:05:00,59.43,59.5,59.41,59.5,19179.894179894178,39.4796,39.5261,39.4663,39.5261,19179.8942
2010-03-31 10:10:00,59.49,59.51,59.45,59.46,25242.50440917108,39.5194,39.5327,39.4929,39.4995,25242.5044
2010-03-31 10:15:00,59.47,59.5,59.46,59.49,24691.358024691355,39.5061,39.5261,39.4995,39.5194,24691.358
2010-03-31 10:20:00,59.49,59.58,59.46,59.58,13558.201058201055,39.5194,39.5792,39.4995,39.5792,13558.2011
2010-03-31 10:25:00,59.58,59.61,59.55,59.55,8156.966490299823,39.5792,39.5992,39.5593,39.5593,8156.9665
2010-03-31 10:30:00,59.55,59.59,59.51,59.54,13227.513227513226,39.5593,39.5859,39.5327,39.5527,13227.5132
2010-03-31 10:35:00,59.54,59.57,59.52,59.56,10912.698412698412,39.5527,39.5726,39.5394,39.5659,10912.6984
2010-03-31 10:40:00,59.54,59.58,59.53,59.58,14329.805996472662,39.5527,39.5792,39.546,39.5792,14329.806
2010-03-31 10:45:00,59.58,59.58,59.53,59.54,13447.971781305114,39.5792,39.5792,39.546,39.5527,13447.9718
2010-03-31 10:50:00,59.55,59.58,59.53,59.58,11574.074074074071,39.5593,39.5792,39.546,39.5792,11574.0741
2010-03-31 10:55:00,59.57,59.58,59.52,59.54,7716.049382716048,39.5726,39.5792,39.5394,39.5527,7716.0494
2010-03-31 11:00:00,59.54,59.58,59.42,59.42,23589.06525573192,39.5527,39.5792,39.4729,39.4729,23589.0653
2010-03-31 11:05:00,59.43,59.48,59.39,59.47,11574.074074074071,39.4796,39.5128,39.453,39.5061,11574.0741
2010-03-31 11:10:00,59.48,59.49,59.45,59.49,6723.985890652557,39.5128,39.5194,39.4929,39.5194,6723.9859
2010-03-31 11:15:00,59.49,59.49,59.42,59.47,10141.093474426809,39.5194,39.5194,39.4729,39.5061,10141.0935
2010-03-31 11:20:00,59.46,59.51,59.42,59.51,9479.717813051146,39.4995,39.5327,39.4729,39.5327,9479.7178
2010-03-31 11:25:00,59.49,59.53,59.48,59.5,8046.737213403879,39.5194,39.546,39.5128,39.5261,8046.7372
2010-03-31 11:30:00,59.5,59.58,59.49,59.58,8487.654320987653,39.5261,39.5792,39.5194,39.5792,8487.6543
2010-03-31 11:35:00,59.58,59.6,59.56,59.56,9259.259259259255,39.5792,39.5925,39.5659,39.5659,9259.2593
2010-03-31 11:40:00,59.56,59.65,59.55,59.61,12786.596119929452,39.5659,39.6257,39.5593,39.5992,12786.5961
2010-03-31 11:45:00,59.62,59.68,59.61,59.68,10692.239858906523,39.6058,39.6457,39.5992,39.6457,10692.2399
2010-03-31 11:50:00,59.69,59.69,59.61,59.65,10361.552028218694,39.6523,39.6523,39.5992,39.6257,10361.552
2010-03-31 11:55:00,59.63,59.65,59.6,59.63,6172.839506172839,39.6124,39.6257,39.5925,39.6124,6172.8395
2010-03-31 12:00:00,59.62,59.64,59.61,59.63,3968.253968253968,39.6058,39.6191,39.5992,39.6124,3968.254
2010-03-31 12:05:00,59.62,59.64,59.57,59.57,5291.00529100529,39.6058,39.6191,39.5726,39.5726,5291.0053
2010-03-31 12:10:00,59.57,59.64,59.57,59.61,4519.400352733685,39.5726,39.6191,39.5726,39.5992,4519.4004
2010-03-31 12:15:00,59.62,59.69,59.62,59.66,14440.035273368603,39.6058,39.6523,39.6058,39.6324,14440.0353
2010-03-31 12:20:00,59.68,59.76,59.68,59.7,13117.283950617282,39.6457,39.6988,39.6457,39.6589,13117.284
2010-03-31 12:25:00,59.7,59.72,59.67,59.67,6723.985890652557,39.6589,39.6722,39.639,39.639,6723.9859
2010-03-31 12:30:00,59.68,59.71,59.65,59.69,13778.659611992944,39.6457,39.6656,39.6257,39.6523,13778.6596
2010-03-31 12:35:00,59.69,59.77,59.68,59.77,7275.132275132274,39.6523,39.7054,39.6457,39.7054,7275.1323
2010-03-31 12:40:00,59.75,59.75,59.66,59.68,12786.596119929452,39.6922,39.6922,39.6324,39.6457,12786.5961
2010-03-31 12:45:00,59.69,59.75,59.62,59.62,9038.80070546737,39.6523,39.6922,39.6058,39.6058,9038.8007
2010-03-31 12:50:00,59.63,59.69,59.63,59.69,6503.5273368606695,39.6124,39.6523,39.6124,39.6523,6503.5273
2010-03-31 12:55:00,59.7,59.7,59.65,59.67,7054.673721340388,39.6589,39.6589,39.6257,39.639,7054.6737
2010-03-31 13:00:00,59.66,59.67,59.63,59.66,7385.361552028218,39.6324,39.639,39.6124,39.6324,7385.3616
2010-03-31 13:05:00,59.66,59.67,59.6,59.6,13778.659611992944,39.6324,39.639,39.5925,39.5925,13778.6596
2010-03-31 13:10:00,59.6,59.65,59.6,59.65,13007.05467372134,39.5925,39.6257,39.5925,39.6257,13007.0547
2010-03-31 13:15:00,59.66,59.68,59.6,59.65,16865.079365079364,39.6324,39.6457,39.5925,39.6257,16865.0794
2010-03-31 13:20:00,59.65,59.65,59.59,59.62,13447.971781305114,39.6257,39.6257,39.5859,39.6058,13447.9718
2010-03-31 13:25:00,59.6,59.64,59.6,59.63,24581.12874779541,39.5925,39.6191,39.5925,39.6124,24581.1287
2010-03-31 13:30:00,59.63,59.66,59.6,59.65,13337.742504409169,39.6124,39.6324,39.5925,39.6257,13337.7425
2010-03-31 13:35:00,59.64,59.69,59.63,59.68,26565.2557319224,39.6191,39.6523,39.6124,39.6457,26565.2557
2010-03-31 13:40:00,59.68,59.68,59.64,59.66,18738.977072310405,39.6457,39.6457,39.6191,39.6324,18738.9771
2010-03-31 13:45:00,59.66,59.69,59.65,59.69,20833.33333333333,39.6324,39.6523,39.6257,39.6523,20833.3333
2010-03-31 13:50:00,59.68,59.72,59.68,59.71,7164.902998236331,39.6457,39.6722,39.6457,39.6656,7164.903
2010-03-31 13:55:00,59.71,59.71,59.68,59.69,20502.6455026455,39.6656,39.6656,39.6457,39.6523,20502.6455
2010-03-31 14:00:00,59.68,59.69,59.65,59.65,26675.485008818338,39.6457,39.6523,39.6257,39.6257,26675.485
2010-03-31 14:05:00,59.66,59.71,59.65,59.68,21715.16754850088,39.6324,39.6656,39.6257,39.6457,21715.1675
2010-03-31 14:10:00,59.68,59.69,59.61,59.63,18187.830687830687,39.6457,39.6523,39.5992,39.6124,18187.8307
2010-03-31 14:15:00,59.63,59.63,59.55,59.57,12786.596119929452,39.6124,39.6124,39.5593,39.5726,12786.5961
2010-03-31 14:20:00,59.58,59.64,59.58,59.63,27777.777777777774,39.5792,39.6191,39.5792,39.6124,27777.7778
2010-03-31 14:25:00,59.62,59.63,59.59,59.63,33399.47089947089,39.6058,39.6124,39.5859,39.6124,33399.4709
2010-03-31 14:30:00,59.62,59.65,59.59,59.6,30202.821869488533,39.6058,39.6257,39.5859,39.5925,30202.8219
2010-03-31 14:35:00,59.58,59.62,59.58,59.58,20392.416225749555,39.5792,39.6058,39.5792,39.5792,20392.4162
2010-03-31 14:40:00,59.58,59.58,59.55,59.56,15211.64021164021,39.5792,39.5792,39.5593,39.5659,15211.6402
2010-03-31 14:45:00,59.54,59.57,59.5,59.54,22597.001763668428,39.5527,39.5726,39.5261,39.5527,22597.0018
2010-03-31 14:50:00,59.53,59.55,59.49,59.54,37918.87125220458,39.546,39.5593,39.5194,39.5527,37918.8713
2010-03-31 14:55:00,59.54,59.57,59.51,59.51,14550.264550264548,39.5527,39.5726,39.5327,39.5327,14550.2646
2010-03-31 15:00:00,59.52,59.55,59.49,59.52,35493.82716049382,39.5394,39.5593,39.5194,39.5394,35493.8272
2010-03-31 15:05:00,59.52,59.56,59.49,59.53,27006.17283950617,39.5394,39.5659,39.5194,39.546,27006.1728
2010-03-31 15:10:00,59.53,59.53,59.47,59.49,21604.938271604937,39.546,39.546,39.5061,39.5194,21604.9383
2010-03-31 15:15:00,59.49,59.54,59.49,59.54,37367.724867724864,39.5194,39.5527,39.5194,39.5527,37367.7249
2010-03-31 15:20:00,59.54,59.54,59.47,59.48,47288.35978835978,39.5527,39.5527,39.5061,39.5128,47288.3598
2010-03-31 15:25:00,59.48,59.58,59.48,59.57,47619.04761904761,39.5128,39.5792,39.5128,39.5726,47619.0476
2010-03-31 15:30:00,59.57,59.58,59.49,59.52,28218.69488536155,39.5726,39.5792,39.5194,39.5394,28218.6949
2010-03-31 15:35:00,59.51,59.54,59.48,59.52,49603.1746031746,39.5327,39.5527,39.5128,39.5394,49603.1746
2010-03-31 15:40:00,59.52,59.53,59.48,59.51,70546.73721340387,39.5394,39.546,39.5128,39.5327,70546.7372
2010-03-31 15:45:00,59.52,59.53,59.45,59.46,241622.57495590823,39.5394,39.546,39.4929,39.4995,241622.575
2010-03-31 15:50:00,59.46,59.5,59.42,59.46,89836.86067019399,39.4995,39.5261,39.4729,39.4995,89836.8607
2010-03-31 15:55:00,59.47,59.54,59.45,59.51,83443.56261022927,39.5061,39.5527,39.4929,39.5327,83443.5626
2010-04-01 09:30:00,59.92,59.97,59.86,59.97,26675.485008818338,39.8051,39.8383,39.7652,39.8383,26675.485
2010-04-01 09:35:00,59.97,60.08,59.97,60.07,40564.37389770723,39.8383,39.9114,39.8383,39.9047,40564.3739
2010-04-01 09:40:00,60.07,60.17,60.07,60.12,17857.142857142855,39.9047,39.9712,39.9047,39.9379,17857.1429
2010-04-01 09:45:00,60.13,60.41,60.13,60.37,33840.38800705467,39.9446,40.1306,39.9446,40.104,33840.388
2010-04-01 09:50:00,60.41,60.41,60.36,60.4,47178.13051146384,40.1306,40.1306,40.0974,40.124,47178.1305
2010-04-01 09:55:00,60.39,60.43,60.35,60.35,28659.611992945323,40.1173,40.1439,40.0907,40.0907,28659.612
2010-04-01 10:00:00,60.35,60.43,60.35,60.39,34832.451499118164,40.0907,40.1439,40.0907,40.1173,34832.4515
2010-04-01 10:05:00,60.39,60.4,60.25,60.25,18959.43562610229,40.1173,40.124,40.0243,40.0243,18959.4356
2010-04-01 10:10:00,60.26,60.3,60.23,60.3,11133.156966490298,40.0309,40.0575,40.011,40.0575,11133.157
2010-04-01 10:15:00,60.3,60.33,60.17,60.17,13558.201058201055,40.0575,40.0775,39.9712,39.9712,13558.2011
2010-04-01 10:20:00,60.18,60.25,60.17,60.25,18077.60141093474,39.9778,40.0243,39.9712,40.0243,18077.6014
2010-04-01 10:25:00,60.25,60.26,60.2,60.24,15211.64021164021,40.0243,40.0309,39.9911,40.0177,15211.6402
2010-04-01 10:30:00,60.25,60.25,60.17,60.19,18518.518518518515,40.0243,40.0243,39.9712,39.9844,18518.5185
2010-04-01 10:35:00,60.18,60.19,60.16,60.19,18187.830687830687,39.9778,39.9844,39.9645,39.9844,18187.8307
2010-04-01 10:40:00,60.19,60.25,60.19,60.24,20061.728395061727,39.9844,40.0243,39.9844,40.0177,20061.7284
2010-04-01 10:45:00,60.24,60.25,60.19,60.21,18187.830687830687,40.0177,40.0243,39.9844,39.9977,18187.8307
2010-04-01 10:50:00,60.21,60.24,60.18,60.21,20502.6455026455,39.9977,40.0177,39.9778,39.9977,20502.6455
2010-04-01 10:55:00,60.22,60.24,60.09,60.14,24470.89947089947,40.0044,40.0177,39.918,39.9512,24470.8995
2010-04-01 11:00:00,60.13,60.14,60.07,60.08,23368.60670194004,39.9446,39.9512,39.9047,39.9114,23368.6067
2010-04-01 11:05:00,60.09,60.17,60.08,60.15,15762.786596119928,39.918,39.9712,39.9114,39.9579,15762.7866
2010-04-01 11:10:00,60.15,60.15,60.1,60.13,15652.557319223984,39.9579,39.9579,39.9247,39.9446,15652.5573
2010-04-01 11:15:00,60.1,60.12,60.05,60.07,18187.830687830687,39.9247,39.9379,39.8914,39.9047,18187.8307
2010-04-01 11:20:00,60.06,60.08,60.01,60.08,8487.654320987653,39.8981,39.9114,39.8649,39.9114,8487.6543
2010-04-01 11:25:00,60.09,60.23,60.09,60.22,14550.264550264548,39.918,40.011,39.918,40.0044,14550.2646
2010-04-01 11:30:00,60.22,60.24,60.19,60.2,18187.830687830687,40.0044,40.0177,39.9844,39.9911,18187.8307
2010-04-01 11:35:00,60.21,60.21,60.14,60.16,16313.932980599646,39.9977,39.9977,39.9512,39.9645,16313.933
2010-04-01 11:40:00,60.15,60.16,60.11,60.11,13227.513227513226,39.9579,39.9645,39.9313,39.9313,13227.5132
2010-04-01 11:45:00,60.11,60.14,60.1,60.1,14219.576719576718,39.9313,39.9512,39.9247,39.9247,14219.5767
2010-04-01 11:50:00,60.11,60.13,60.07,60.09,16975.308641975305,39.9313,39.9446,39.9047,39.918,16975.3086
2010-04-01 11:55:00,60.1,60.1,60.09,60.09,11133.156966490298,39.9247,39.9247,39.918,39.918,11133.157
2010-04-01 12:00:00,60.1,60.11,60.05,60.05,12786.596119929452,39.9247,39.9313,39.8914,39.8914,12786.5961
2010-04-01 12:05:00,60.05,60.09,60.05,60.09,7716.049382716048,39.8914,39.918,39.8914,39.918,7716.0494
2010-04-01 12:10:00,60.09,60.11,60.07,60.07,11243.38624338624,39.918,39.9313,39.9047,39.9047,11243.3862
2010-04-01 12:15:00,60.07,60.07,60.06,60.07,8377.42504409171,39.9047,39.9047,39.8981,39.9047,8377.425
2010-04-01 12:20:00,60.07,60.07,60.03,60.03,15652.557319223984,39.9047,39.9047,39.8782,39.8782,15652.5573
2010-04-01 12:25:00,60.03,60.04,59.92,59.93,20282.18694885361,39.8782,39.8848,39.8051,39.8117,20282.1869
2010-04-01 12:30:00,59.93,59.93,59.88,59.88,15762.786596119928,39.8117,39.8117,39.7785,39.7785,15762.7866
2010-04-01 12:35:00,59.88,59.9,59.85,59.85,16754.85008818342,39.7785,39.7918,39.7586,39.7586,16754.8501
2010-04-01 12:40:00,59.86,59.86,59.84,59.85,15873.015873015873,39.7652,39.7652,39.7519,39.7586,15873.0159
2010-04-01 12:45:00,59.85,59.87,59.83,59.87,12566.137566137564,39.7586,39.7719,39.7453,39.7719,12566.1376
2010-04-01 12:50:00,59.88,59.92,59.85,59.92,13117.283950617282,39.7785,39.8051,39.7586,39.8051,13117.284
2010-04-01 12:55:00,59.92,59.95,59.91,59.91,9038.80070546737,39.8051,39.825,39.7984,39.7984,9038.8007
2010-04-01 13:00:00,59.9,59.9,59.86,59.89,8597.883597883598,39.7918,39.7918,39.7652,39.7852,8597.8836
2010-04-01 13:05:00,59.88,59.93,59.88,59.93,7275.132275132274,39.7785,39.8117,39.7785,39.8117,7275.1323
2010-04-01 13:10:00,59.94,59.95,59.91,59.92,15101.410934744266,39.8184,39.825,39.7984,39.8051,15101.4109
2010-04-01 13:15:00,59.92,59.93,59.91,59.92,11794.53262786596,39.8051,39.8117,39.7984,39.8051,11794.5326
2010-04-01 13:20:00,59.93,59.97,59.92,59.96,6283.068783068782,39.8117,39.8383,39.8051,39.8317,6283.0688
2010-04-01 13:25:00,59.96,59.97,59.96,59.97,11243.38624338624,39.8317,39.8383,39.8317,39.8383,11243.3862
2010-04-01 13:30:00,59.97,60.0,59.97,59.99,18849.206349206343,39.8383,39.8582,39.8383,39.8516,18849.2063
2010-04-01 13:35:00,59.98,60.05,59.98,60.01,18738.977072310405,39.8449,39.8914,39.8449,39.8649,18738.9771
2010-04-01 13:40:00,60.01,60.02,59.97,59.97,12896.825396825396,39.8649,39.8715,39.8383,39.8383,12896.8254
2010-04-01 13:45:00,59.97,59.98,59.85,59.85,24691.358024691355,39.8383,39.8449,39.7586,39.7586,24691.358
2010-04-01 13:50:00,59.84,59.84,59.75,59.78,27336.860670194,39.7519,39.7519,39.6922,39.7121,27336.8607
2010-04-01 13:55:00,59.76,59.83,59.76,59.83,11794.53262786596,39.6988,39.7453,39.6988,39.7453,11794.5326
2010-04-01 14:00:00,59.83,59.86,59.76,59.78,13447.971781305114,39.7453,39.7652,39.6988,39.7121,13447.9718
2010-04-01 14:05:00,59.78,59.78,59.72,59.78,17085.53791887125,39.7121,39.7121,39.6722,39.7121,17085.5379
2010-04-01 14:10:00,59.78,59.86,59.77,59.86,8487.654320987653,39.7121,39.7652,39.7054,39.7652,8487.6543
2010-04-01 14:15:00,59.85,59.89,59.85,59.89,17746.91358024691,39.7586,39.7852,39.7586,39.7852,17746.9136
2010-04-01 14:20:00,59.88,59.89,59.84,59.84,15983.245149911814,39.7785,39.7852,39.7519,39.7519,15983.2451
2010-04-01 14:25:00,59.84,59.84,59.78,59.8,12676.366843033507,39.7519,39.7519,39.7121,39.7254,12676.3668
2010-04-01 14:30:00,59.78,59.83,59.75,59.79,69334.2151675485,39.7121,39.7453,39.6922,39.7187,69334.2152
2010-04-01 14:35:00,59.8,59.84,59.78,59.8,43209.87654320987,39.7254,39.7519,39.7121,39.7254,43209.8765
2010-04-01 14:40:00,59.79,59.81,59.68,59.73,30092.592592592588,39.7187,39.732,39.6457,39.6789,30092.5926
2010-04-01 14:45:00,59.72,59.78,59.69,59.78,27116.402116402114,39.6722,39.7121,39.6523,39.7121,27116.4021
2010-04-01 14:50:00,59.78,59.87,59.78,59.84,33289.241622574955,39.7121,39.7719,39.7121,39.7519,33289.2416
2010-04-01 14:55:00,59.84,59.87,59.81,59.82,86750.44091710757,39.7519,39.7719,39.732,39.7387,86750.4409
2010-04-01 15:00:00,59.81,59.81,59.7,59.71,27116.402116402114,39.732,39.732,39.6589,39.6656,27116.4021
2010-04-01 15:05:00,59.7,59.75,59.68,59.72,26785.714285714283,39.6589,39.6922,39.6457,39.6722,26785.7143
2010-04-01 15:10:00,59.72,59.78,59.71,59.76,14660.493827160491,39.6722,39.7121,39.6656,39.6988,14660.4938
2010-04-01 15:15:00,59.77,59.82,59.77,59.79,20833.33333333333,39.7054,39.7387,39.7054,39.7187,20833.3333
2010-04-01 15:20:00,59.8,59.81,59.77,59.79,21164.02116402116,39.7254,39.732,39.7054,39.7187,21164.0212
2010-04-01 15:25:00,59.8,59.84,59.78,59.81,19179.894179894178,39.7254,39.7519,39.7121,39.732,19179.8942
2010-04-01 15:30:00,59.81,59.94,59.81,59.92,29761.90476190476,39.732,39.8184,39.732,39.8051,29761.9048
2010-04-01 15:35:00,59.92,59.95,59.9,59.95,26344.79717813051,39.8051,39.825,39.7918,39.825,26344.7972
2010-04-01 15:40:00,59.94,60.03,59.94,60.02,53350.97001763668,39.8184,39.8782,39.8184,39.8715,53350.97
2010-04-01 15:45:00,60.03,60.06,59.97,60.02,32297.17813051146,39.8782,39.8981,39.8383,39.8715,32297.1781
2010-04-01 15:50:00,60.02,60.05,59.98,60.04,35273.36860670194,39.8715,39.8914,39.8449,39.8848,35273.3686
2010-04-01 15:55:00,60.04,60.09,60.04,60.08,37918.87125220458,39.8848,39.918,39.8848,39.9114,37918.8713
2010-04-05 09:30:00,60.28,60.39,60.28,60.37,30643.738977072306,40.0442,40.1173,40.0442,40.104,30643.739
2010-04-05 09:35:00,60.37,60.41,60.27,60.27,18298.059964726628,40.104,40.1306,40.0376,40.0376,18298.06
2010-04-05 09:40:00,60.28,60.28,60.2,60.2,22156.08465608465,40.0442,40.0442,39.9911,39.9911,22156.0847
2010-04-05 09:45:00,60.2,60.23,60.18,60.22,19620.81128747795,39.9911,40.011,39.9778,40.0044,19620.8113
2010-04-05 09:50:00,60.23,60.29,60.22,60.25,12345.679012345678,40.011,40.0509,40.0044,40.0243,12345.679
2010-04-05 09:55:00,60.25,60.32,60.22,60.29,11463.84479717813,40.0243,40.0708,40.0044,40.0509,11463.8448
2010-04-05 10:00:00,60.3,60.34,60.22,60.27,16534.391534391532,40.0575,40.0841,40.0044,40.0376,16534.3915
2010-04-05 10:05:00,60.27,60.27,60.22,60.23,15542.32804232804,40.0376,40.0376,40.0044,40.011,15542.328
2010-04-05 10:10:00,60.23,60.47,60.23,60.44,27226.631393298056,40.011,40.1705,40.011,40.1505,27226.6314
2010-04-05 10:15:00,60.44,60.45,60.42,60.42,11133.156966490298,40.1505,40.1572,40.1372,40.1372,11133.157
2010-04-05 10:20:00,60.42,60.5,60.41,60.47,23919.75308641975,40.1372,40.1904,40.1306,40.1705,23919.7531
2010-04-05 10:25:00,60.47,60.48,60.39,60.41,15542.32804232804,40.1705,40.1771,40.1173,40.1306,15542.328
2010-04-05 10:30:00,60.4,60.4,60.29,60.29,14770.723104056437,40.124,40.124,40.0509,40.0509,14770.7231
2010-04-05 10:35:00,60.29,60.37,60.27,60.36,21053.79188712522,40.0509,40.104,40.0376,40.0974,21053.7919
2010-04-05 10:40:00,60.35,60.46,60.35,60.43,23258.377425044087,40.0907,40.1638,40.0907,40.1439,23258.3774
2010-04-05 10:45:00,60.43,60.46,60.38,60.45,16203.703703703704,40.1439,40.1638,40.1107,40.1572,16203.7037
2010-04-05 10:50:00,60.44,60.45,60.36,60.37,20723.104056437387,40.1505,40.1572,40.0974,40.104,20723.1041
2010-04-05 10:55:00,60.37,60.38,60.34,60.35,13888.888888888889,40.104,40.1107,40.0841,40.0907,13888.8889
2010-04-05 11:00:00,60.34,60.37,60.33,60.34,17526.455026455023,40.0841,40.104,40.0775,40.0841,17526.455
2010-04-05 11:05:00,60.35,60.37,60.34,60.36,21715.16754850088,40.0907,40.104,40.0841,40.0974,21715.1675
2010-04-05 11:10:00,60.35,60.35,60.32,60.34,9038.80070546737,40.0907,40.0907,40.0708,40.0841,9038.8007
2010-04-05 11:15:00,60.34,60.35,60.31,60.31,10030.864197530864,40.0841,40.0907,40.0642,40.0642,10030.8642
2010-04-05 11:20:00,60.31,60.36,60.3,60.31,19620.81128747795,40.0642,40.0974,40.0575,40.0642,19620.8113
2010-04-05 11:25:00,60.31,60.32,60.3,60.3,5952.380952380951,40.0642,40.0708,40.0575,40.0575,5952.381
2010-04-05 11:30:00,60.3,60.3,60.27,60.27,13999.11816578483,40.0575,40.0575,40.0376,40.0376,13999.1182
2010-04-05 11:35:00,60.27,60.29,60.27,60.27,9700.176366843032,40.0376,40.0509,40.0376,40.0376,9700.1764
2010-04-05 11:40:00,60.27,60.28,60.27,60.28,5401.234567901234,40.0376,40.0442,40.0376,40.0442,5401.2346
2010-04-05 11:45:00,60.27,60.27,60.25,60.25,22156.08465608465,40.0376,40.0376,40.0243,40.0243,22156.0847
2010-04-05 11:50:00,60.25,60.27,60.21,60.21,18518.518518518515,40.0243,40.0376,39.9977,39.9977,18518.5185
2010-04-05 11:55:00,60.21,60.23,60.2,60.22,7716.049382716048,39.9977,40.011,39.9911,40.0044,7716.0494
2010-04-05 12:00:00,60.22,60.23,60.2,60.21,8156.966490299823,40.0044,40.011,39.9911,39.9977,8156.9665
2010-04-05 12:05:00,60.21,60.21,60.17,60.2,9920.63492063492,39.9977,39.9977,39.9712,39.9911,9920.6349
2010-04-05 12:10:00,60.2,60.21,60.16,60.17,10361.552028218694,39.9911,39.9977,39.9645,39.9712,10361.552
2010-04-05 12:15:00,60.17,60.19,60.17,60.18,18408.289241622573,39.9712,39.9844,39.9712,39.9778,18408.2892
2010-04-05 12:20:00,60.17,60.19,60.16,60.17,7826.278659611992,39.9712,39.9844,39.9645,39.9712,7826.2787
2010-04-05 12:25:00,60.17,60.18,60.17,60.17,6834.2151675485,39.9712,39.9778,39.9712,39.9712,6834.2152
2010-04-05 12:30:00,60.17,60.23,60.17,60.2,15983.245149911814,39.9712,40.011,39.9712,39.9911,15983.2451
2010-04-05 12:35:00,60.21,60.25,60.21,60.22,11684.303350970016,39.9977,40.0243,39.9977,40.0044,11684.3034
2010-04-05 12:40:00,60.22,60.24,60.21,60.21,7385.361552028218,40.0044,40.0177,39.9977,39.9977,7385.3616
2010-04-05 12:45:00,60.2,60.21,60.17,60.17,8597.883597883598,39.9911,39.9977,39.9712,39.9712,8597.8836
2010-04-05 12:50:00,60.18,60.18,60.16,60.18,9700.176366843032,39.9778,39.9778,39.9645,39.9778,9700.1764
2010-04-05 12:55:00,60.17,60.21,60.17,60.2,7936.507936507935,39.9712,39.9977,39.9712,39.9911,7936.5079
2010-04-05 13:00:00,60.2,60.25,60.2,60.24,8708.112874779541,39.9911,40.0243,39.9911,40.0177,8708.1129
2010-04-05 13:05:00,60.25,60.25,60.17,60.19,14991.181657848325,40.0243,40.0243,39.9712,39.9844,14991.1817
2010-04-05 13:10:00,60.19,60.2,60.17,60.19,10251.32275132275,39.9844,39.9911,39.9712,39.9844,10251.3228
2010-04-05 13:15:00,60.19,60.2,60.17,60.19,8377.42504409171,39.9844,39.9911,39.9712,39.9844,8377.425
2010-04-05 13:20:00,60.2,60.2,60.18,60.2,8267.195767195766,39.9911,39.9911,39.9778,39.9911,8267.1958
2010-04-05 13:25:00,60.2,60.25,60.19,60.24,12786.596119929452,39.9911,40.0243,39.9844,40.0177,12786.5961
2010-04-05 13:30:00,60.24,60.27,60.22,60.27,19620.81128747795,40.0177,40.0376,40.0044,40.0376,19620.8113
2010-04-05 13:35:00,60.27,60.28,60.21,60.21,20061.728395061727,40.0376,40.0442,39.9977,39.9977,20061.7284
2010-04-05 13:40:00,60.22,60.24,60.17,60.17,16754.85008818342,40.0044,40.0177,39.9712,39.9712,16754.8501
2010-04-05 13:45:00,60.17,60.18,60.1,60.1,14109.347442680775,39.9712,39.9778,39.9247,39.9247,14109.3474
2010-04-05 13:50:00,60.1,60.16,60.1,60.16,23478.835978835978,39.9247,39.9645,39.9247,39.9645,23478.836
2010-04-05 13:55:00,60.16,60.16,60.13,60.15,12896.825396825396,39.9645,39.9645,39.9446,39.9579,12896.8254
2010-04-05 14:00:00,60.16,60.17,60.15,60.16,7054.673721340388,39.9645,39.9712,39.9579,39.9645,7054.6737
2010-04-05 14:05:00,60.17,60.18,60.11,60.14,33068.783068783065,39.9712,39.9778,39.9313,39.9512,33068.7831
2010-04-05 14:10:00,60.14,60.14,60.07,60.07,13558.201058201055,39.9512,39.9512,39.9047,39.9047,13558.2011
2010-04-05 14:15:00,60.07,60.08,60.05,60.07,7605.820105820105,39.9047,39.9114,39.8914,39.9047,7605.8201
2010-04-05 14:20:00,60.07,60.12,60.07,60.12,6503.5273368606695,39.9047,39.9379,39.9047,39.9379,6503.5273
2010-04-05 14:25:00,60.11,60.17,60.11,60.14,8597.883597883598,39.9313,39.9712,39.9313,39.9512,8597.8836
2010-04-05 14:30:00,60.15,60.19,60.14,60.16,16424.162257495587,39.9579,39.9844,39.9512,39.9645,16424.1623
2010-04-05 14:35:00,60.16,60.17,60.14,60.17,11794.53262786596,39.9645,39.9712,39.9512,39.9712,11794.5326
2010-04-05 14:40:00,60.17,60.26,60.17,60.24,15542.32804232804,39.9712,40.0309,39.9712,40.0177,15542.328
2010-04-05 14:45:00,60.24,60.27,60.23,60.27,9700.176366843032,40.0177,40.0376,40.011,40.0376,9700.1764
2010-04-05 14:50:00,60.27,60.29,60.25,60.27,14550.264550264548,40.0376,40.0509,40.0243,40.0376,14550.2646
2010-04-05 14:55:00,60.27,60.27,60.19,60.19,14991.181657848325,40.0376,40.0376,39.9844,39.9844,14991.1817
2010-04-05 15:00:00,60.19,60.23,60.17,60.23,22707.231040564373,39.9844,40.011,39.9712,40.011,22707.231
2010-04-05 15:05:00,60.24,60.25,60.21,60.24,11463.84479717813,40.0177,40.0243,39.9977,40.0177,11463.8448
2010-04-05 15:10:00,60.24,60.26,60.2,60.26,21494.70899470899,40.0177,40.0309,39.9911,40.0309,21494.709
2010-04-05 15:15:00,60.27,60.28,60.25,60.26,18849.206349206343,40.0376,40.0442,40.0243,40.0309,18849.2063
2010-04-05 15:20:00,60.26,60.27,60.25,60.26,12455.90828924162,40.0309,40.0376,40.0243,40.0309,12455.9083
2010-04-05 15:25:00,60.26,60.27,60.22,60.23,19069.66490299824,40.0309,40.0376,40.0044,40.011,19069.6649
2010-04-05 15:30:00,60.23,60.23,60.17,60.19,24140.21164021164,40.011,40.011,39.9712,39.9844,24140.2116
2010-04-05 15:35:00,60.2,60.21,60.15,60.17,38029.10052910053,39.9911,39.9977,39.9579,39.9712,38029.1005
2010-04-05 15:40:00,60.16,60.17,60.12,60.12,44532.62786596119,39.9645,39.9712,39.9379,39.9379,44532.6279
2010-04-05 15:45:00,60.12,60.27,60.12,60.24,51697.53086419753,39.9379,40.0376,39.9379,40.0177,51697.5309
2010-04-05 15:50:00,60.23,60.27,60.22,60.26,59082.89241622575,40.011,40.0376,40.0044,40.0309,59082.8924
2010-04-05 15:55:00,60.26,60.28,60.25,60.28,64263.66843033509,40.0309,40.0442,40.0243,40.0442,64263.6684
2010-04-06 09:30:00,60.06,60.06,59.81,59.82,32297.17813051146,39.8981,39.8981,39.732,39.7387,32297.1781
2010-04-06 09:35:00,59.84,59.91,59.78,59.78,8487.654320987653,39.7519,39.7984,39.7121,39.7121,8487.6543
2010-04-06 09:40:00,59.74,59.77,59.65,59.74,14219.576719576718,39.6855,39.7054,39.6257,39.6855,14219.5767
2010-04-06 09:45:00,59.74,59.84,59.69,59.78,9589.947089947089,39.6855,39.7519,39.6523,39.7121,9589.9471
2010-04-06 09:50:00,59.79,59.82,59.66,59.66,12014.991181657848,39.7187,39.7387,39.6324,39.6324,12014.9912
2010-04-06 09:55:00,59.68,59.68,59.55,59.58,25573.192239858905,39.6457,39.6457,39.5593,39.5792,25573.1922
2010-04-06 10:00:00,59.57,59.64,59.54,59.64,14660.493827160491,39.5726,39.6191,39.5527,39.6191,14660.4938
2010-04-06 10:05:00,59.65,59.86,59.64,59.81,18738.977072310405,39.6257,39.7652,39.6191,39.732,18738.9771
2010-04-06 10:10:00,59.8,59.85,59.76,59.81,13668.430335097,39.7254,39.7586,39.6988,39.732,13668.4303
2010-04-06 10:15:00,59.8,59.82,59.65,59.67,14660.493827160491,39.7254,39.7387,39.6257,39.639,14660.4938
2010-04-06 10:20:00,59.68,59.69,59.62,59.68,12786.596119929452,39.6457,39.6523,39.6058,39.6457,12786.5961
2010-04-06 10:25:00,59.68,59.74,59.68,59.69,12345.679012345678,39.6457,39.6855,39.6457,39.6523,12345.679
2010-04-06 10:30:00,59.7,59.72,59.65,59.66,12786.596119929452,39.6589,39.6722,39.6257,39.6324,12786.5961
2010-04-06 10:35:00,59.67,59.67,59.59,59.61,12014.991181657848,39.639,39.639,39.5859,39.5992,12014.9912
2010-04-06 10:40:00,59.59,59.65,59.58,59.63,20833.33333333333,39.5859,39.6257,39.5792,39.6124,20833.3333
2010-04-06 10:45:00,59.66,59.67,59.64,59.66,8377.42504409171,39.6324,39.639,39.6191,39.6324,8377.425
2010-04-06 10:50:00,59.67,59.74,59.67,59.71,9810.405643738975,39.639,39.6855,39.639,39.6656,9810.4056
2010-04-06 10:55:00,59.71,59.74,59.7,59.73,16093.474426807756,39.6656,39.6855,39.6589,39.6789,16093.4744
2010-04-06 11:00:00,59.74,59.76,59.64,59.65,13337.742504409169,39.6855,39.6988,39.6191,39.6257,13337.7425
2010-04-06 11:05:00,59.64,59.65,59.6,59.62,12786.596119929452,39.6191,39.6257,39.5925,39.6058,12786.5961
2010-04-06 11:10:00,59.62,59.63,59.58,59.58,11463.84479717813,39.6058,39.6124,39.5792,39.5792,11463.8448
2010-04-06 11:15:00,59.58,59.61,59.58,59.6,12455.90828924162,39.5792,39.5992,39.5792,39.5925,12455.9083
2010-04-06 11:20:00,59.59,59.6,59.52,59.55,23478.835978835978,39.5859,39.5925,39.5394,39.5593,23478.836
2010-04-06 11:25:00,59.53,59.53,59.48,59.52,19510.58201058201,39.546,39.546,39.5128,39.5394,19510.582
2010-04-06 11:30:00,59.51,59.57,59.49,59.53,25022.045855379187,39.5327,39.5726,39.5194,39.546,25022.0459
2010-04-06 11:35:00,59.52,59.52,59.46,59.46,13999.11816578483,39.5394,39.5394,39.4995,39.4995,13999.1182
2010-04-06 11:40:00,59.47,59.5,59.47,59.5,9259.259259259255,39.5061,39.5261,39.5061,39.5261,9259.2593
2010-04-06 11:45:00,59.5,59.51,59.48,59.48,7495.5908289241615,39.5261,39.5327,39.5128,39.5128,7495.5908
2010-04-06 11:50:00,59.49,59.51,59.49,59.49,11353.615520282186,39.5194,39.5327,39.5194,39.5194,11353.6155
2010-04-06 11:55:00,59.5,59.51,59.47,59.48,12566.137566137564,39.5261,39.5327,39.5061,39.5128,12566.1376
2010-04-06 12:00:00,59.48,59.49,59.46,59.47,15873.015873015873,39.5128,39.5194,39.4995,39.5061,15873.0159
2010-04-06 12:05:00,59.47,59.49,59.46,59.48,13888.888888888889,39.5061,39.5194,39.4995,39.5128,13888.8889
2010-04-06 12:10:00,59.47,59.48,59.46,59.46,9369.488536155202,39.5061,39.5128,39.4995,39.4995,9369.4885
2010-04-06 12:15:00,59.48,59.52,59.46,59.5,13337.742504409169,39.5128,39.5394,39.4995,39.5261,13337.7425
2010-04-06 12:20:00,59.51,59.52,59.5,59.51,7275.132275132274,39.5327,39.5394,39.5261,39.5327,7275.1323
2010-04-06 12:25:00,59.51,59.52,59.49,59.52,15542.32804232804,39.5327,39.5394,39.5194,39.5394,15542.328
2010-04-06 12:30:00,59.52,59.53,59.48,59.49,16203.703703703704,39.5394,39.546,39.5128,39.5194,16203.7037
2010-04-06 12:35:00,59.49,59.5,59.47,59.5,10912.698412698412,39.5194,39.5261,39.5061,39.5261,10912.6984
2010-04-06 12:40:00,59.5,59.5,59.47,59.48,15873.015873015873,39.5261,39.5261,39.5061,39.5128,15873.0159
2010-04-06 12:45:00,59.48,59.49,59.46,59.47,16865.079365079364,39.5128,39.5194,39.4995,39.5061,16865.0794
2010-04-06 12:50:00,59.48,59.49,59.47,59.48,9369.488536155202,39.5128,39.5194,39.5061,39.5128,9369.4885
2010-04-06 12:55:00,59.48,59.49,59.46,59.46,12014.991181657848,39.5128,39.5194,39.4995,39.4995,12014.9912
2010-04-06 13:00:00,59.46,59.53,59.46,59.53,22817.460317460314,39.4995,39.546,39.4995,39.546,22817.4603
2010-04-06 13:05:00,59.53,59.58,59.52,59.58,18738.977072310405,39.546,39.5792,39.5394,39.5792,18738.9771
2010-04-06 13:10:00,59.58,59.6,59.57,59.59,15652.557319223984,39.5792,39.5925,39.5726,39.5859,15652.5573
2010-04-06 13:15:00,59.59,59.61,59.56,59.56,17195.767195767196,39.5859,39.5992,39.5659,39.5659,17195.7672
2010-04-06 13:20:00,59.56,59.6,59.56,59.6,8156.966490299823,39.5659,39.5925,39.5659,39.5925,8156.9665
2010-04-06 13:25:00,59.59,59.63,59.59,59.63,8708.112874779541,39.5859,39.6124,39.5859,39.6124,8708.1129
2010-04-06 13:30:00,59.63,59.64,59.57,59.57,12786.596119929452,39.6124,39.6191,39.5726,39.5726,12786.5961
2010-04-06 13:35:00,59.58,59.58,59.54,59.54,11243.38624338624,39.5792,39.5792,39.5527,39.5527,11243.3862
2010-04-06 13:40:00,59.54,59.54,59.52,59.53,13668.430335097,39.5527,39.5527,39.5394,39.546,13668.4303
2010-04-06 13:45:00,59.53,59.54,59.48,59.48,14660.493827160491,39.546,39.5527,39.5128,39.5128,14660.4938
2010-04-06 13:50:00,59.47,59.55,59.47,59.53,16534.391534391532,39.5061,39.5593,39.5061,39.546,16534.3915
2010-04-06 13:55:00,59.55,59.57,59.54,59.56,13337.742504409169,39.5593,39.5726,39.5527,39.5659,13337.7425
2010-04-06 14:00:00,59.56,59.63,59.56,59.63,18408.289241622573,39.5659,39.6124,39.5659,39.6124,18408.2892
2010-04-06 14:05:00,59.64,59.64,59.59,59.6,14770.723104056437,39.6191,39.6191,39.5859,39.5925,14770.7231
2010-04-06 14:10:00,59.6,59.68,59.6,59.65,16203.703703703704,39.5925,39.6457,39.5925,39.6257,16203.7037
2010-04-06 14:15:00,59.65,59.69,59.63,59.69,20171.95767195767,39.6257,39.6523,39.6124,39.6523,20171.9577
2010-04-06 14:20:00,59.68,59.76,59.68,59.74,18187.830687830687,39.6457,39.6988,39.6457,39.6855,18187.8307
2010-04-06 14:25:00,59.73,59.78,59.72,59.78,13227.513227513226,39.6789,39.7121,39.6722,39.7121,13227.5132
2010-04-06 14:30:00,59.77,59.81,59.77,59.78,13117.283950617282,39.7054,39.732,39.7054,39.7121,13117.284
2010-04-06 14:35:00,59.78,59.82,59.77,59.81,19731.040564373896,39.7121,39.7387,39.7054,39.732,19731.0406
2010-04-06 14:40:00,59.81,59.83,59.78,59.81,20612.87477954145,39.732,39.7453,39.7121,39.732,20612.8748
2010-04-06 14:45:00,59.82,59.82,59.78,59.78,16313.932980599646,39.7387,39.7387,39.7121,39.7121,16313.933
2010-04-06 14:50:00,59.78,59.8,59.76,59.78,18959.43562610229,39.7121,39.7254,39.6988,39.7121,18959.4356
2010-04-06 14:55:00,59.78,59.78,59.74,59.74,11353.615520282186,39.7121,39.7121,39.6855,39.6855,11353.6155
2010-04-06 15:00:00,59.74,59.77,59.72,59.73,24360.670194003524,39.6855,39.7054,39.6722,39.6789,24360.6702
2010-04-06 15:05:00,59.73,59.75,59.71,59.74,20171.95767195767,39.6789,39.6922,39.6656,39.6855,20171.9577
2010-04-06 15:10:00,59.75,59.77,59.68,59.68,27006.17283950617,39.6922,39.7054,39.6457,39.6457,27006.1728
2010-04-06 15:15:00,59.68,59.68,59.63,59.63,20612.87477954145,39.6457,39.6457,39.6124,39.6124,20612.8748
2010-04-06 15:20:00,59.63,59.66,59.61,59.64,25683.421516754846,39.6124,39.6324,39.5992,39.6191,25683.4215
2010-04-06 15:25:00,59.63,59.64,59.57,59.58,29320.987654320983,39.6124,39.6191,39.5726,39.5792,29320.9877
2010-04-06 15:30:00,59.58,59.58,59.56,59.57,27116.402116402114,39.5792,39.5792,39.5659,39.5726,27116.4021
2010-04-06 15:35:00,59.57,59.58,59.54,59.54,44091.71075837742,39.5726,39.5792,39.5527,39.5527,44091.7108
2010-04-06 15:40:00,59.55,59.61,59.54,59.59,54453.26278659611,39.5593,39.5992,39.5527,39.5859,54453.2628
2010-04-06 15:45:00,59.6,59.62,59.57,59.58,50044.09171075837,39.5925,39.6058,39.5726,39.5792,50044.0917
2010-04-06 15:50:00,59.58,59.59,59.55,59.58,51697.53086419753,39.5792,39.5859,39.5593,39.5792,51697.5309
2010-04-06 15:55:00,59.58,59.62,59.57,59.62,111662.25749559082,39.5792,39.6058,39.5726,39.6058,111662.2575
2010-04-07 09:30:00,59.4,59.41,59.2,59.3,32848.324514991175,39.4596,39.4663,39.3268,39.3932,32848.3245
2010-04-07 09:35:00,59.29,59.29,59.2,59.23,10361.552028218694,39.3866,39.3866,39.3268,39.3467,10361.552
2010-04-07 09:40:00,59.2,59.49,59.2,59.47,19510.58201058201,39.3268,39.5194,39.3268,39.5061,19510.582
2010-04-07 09:45:00,59.47,59.53,59.37,59.46,12786.596119929452,39.5061,39.546,39.4397,39.4995,12786.5961
2010-04-07 09:50:00,59.48,59.57,59.43,59.55,10912.698412698412,39.5128,39.5726,39.4796,39.5593,10912.6984
2010-04-07 09:55:00,59.54,59.55,59.46,59.46,18738.977072310405,39.5527,39.5593,39.4995,39.4995,18738.9771
2010-04-07 10:00:00,59.47,59.49,59.44,59.45,12896.825396825396,39.5061,39.5194,39.4862,39.4929,12896.8254
2010-04-07 10:05:00,59.44,59.55,59.43,59.55,16644.620811287477,39.4862,39.5593,39.4796,39.5593,16644.6208
2010-04-07 10:10:00,59.55,59.56,59.5,59.53,16203.703703703704,39.5593,39.5659,39.5261,39.546,16203.7037
2010-04-07 10:15:00,59.5,59.53,59.44,59.44,16424.162257495587,39.5261,39.546,39.4862,39.4862,16424.1623
2010-04-07 10:20:00,59.45,59.46,59.4,59.45,18298.059964726628,39.4929,39.4995,39.4596,39.4929,18298.06
2010-04-07 10:25:00,59.45,59.47,59.38,59.38,14109.347442680775,39.4929,39.5061,39.4464,39.4464,14109.3474
2010-04-07 10:30:00,59.39,59.45,59.36,59.45,13888.888888888889,39.453,39.4929,39.4331,39.4929,13888.8889
2010-04-07 10:35:00,59.45,59.46,59.39,59.39,15211.64021164021,39.4929,39.4995,39.453,39.453,15211.6402
2010-04-07 10:40:00,59.38,59.38,59.27,59.29,16644.620811287477,39.4464,39.4464,39.3733,39.3866,16644.6208
2010-04-07 10:45:00,59.28,59.3,59.22,59.24,22376.54320987654,39.3799,39.3932,39.3401,39.3534,22376.5432
2010-04-07 10:50:00,59.25,59.35,59.25,59.35,15211.64021164021,39.36,39.4264,39.36,39.4264,15211.6402
2010-04-07 10:55:00,59.36,59.42,59.35,59.39,22266.3139329806,39.4331,39.4729,39.4264,39.453,22266.3139
2010-04-07 11:00:00,59.4,59.47,59.36,59.47,19620.81128747795,39.4596,39.5061,39.4331,39.5061,19620.8113
2010-04-07 11:05:00,59.46,59.5,59.4,59.5,23148.148148148142,39.4995,39.5261,39.4596,39.5261,23148.1481
2010-04-07 11:10:00,59.5,59.57,59.49,59.56,13227.513227513226,39.5261,39.5726,39.5194,39.5659,13227.5132
2010-04-07 11:15:00,59.55,59.65,59.52,59.65,24140.21164021164,39.5593,39.6257,39.5394,39.6257,24140.2116
2010-04-07 11:20:00,59.66,59.71,59.63,59.63,31746.031746031746,39.6324,39.6656,39.6124,39.6124,31746.0317
2010-04-07 11:25:00,59.64,59.72,59.62,59.72,9038.80070546737,39.6191,39.6722,39.6058,39.6722,9038.8007
2010-04-07 11:30:00,59.72,59.74,59.68,59.7,19290.123456790123,39.6722,39.6855,39.6457,39.6589,19290.1235
2010-04-07 11:35:00,59.69,59.71,59.67,59.69,15101.410934744266,39.6523,39.6656,39.639,39.6523,15101.4109
2010-04-07 11:40:00,59.7,59.73,59.68,59.69,15321.869488536153,39.6589,39.6789,39.6457,39.6523,15321.8695
2010-04-07 11:45:00,59.69,59.71,59.66,59.68,14109.347442680775,39.6523,39.6656,39.6324,39.6457,14109.3474
2010-04-07 11:50:00,59.68,59.72,59.68,59.7,13447.971781305114,39.6457,39.6722,39.6457,39.6589,13447.9718
2010-04-07 11:55:00,59.7,59.71,59.64,59.66,12014.991181657848,39.6589,39.6656,39.6191,39.6324,12014.9912
2010-04-07 12:00:00,59.66,59.69,59.65,59.65,11243.38624338624,39.6324,39.6523,39.6257,39.6257,11243.3862
2010-04-07 12:05:00,59.65,59.65,59.6,59.6,23478.835978835978,39.6257,39.6257,39.5925,39.5925,23478.836
2010-04-07 12:10:00,59.6,59.61,59.57,59.58,8818.342151675484,39.5925,39.5992,39.5726,39.5792,8818.3422
2010-04-07 12:15:00,59.58,59.58,59.5,59.51,13888.888888888889,39.5792,39.5792,39.5261,39.5327,13888.8889
2010-04-07 12:20:00,59.51,59.52,59.49,59.49,8487.654320987653,39.5327,39.5394,39.5194,39.5194,8487.6543
2010-04-07 12:25:00,59.5,59.53,59.49,59.51,11574.074074074071,39.5261,39.546,39.5194,39.5327,11574.0741
2010-04-07 12:30:00,59.5,59.55,59.49,59.54,8046.737213403879,39.5261,39.5593,39.5194,39.5527,8046.7372
2010-04-07 12:35:00,59.54,59.56,59.51,59.56,4960.317460317459,39.5527,39.5659,39.5327,39.5659,4960.3175
2010-04-07 12:40:00,59.57,59.6,59.56,59.58,11574.074074074071,39.5726,39.5925,39.5659,39.5792,11574.0741
2010-04-07 12:45:00,59.58,59.59,59.56,59.57,6944.444444444443,39.5792,39.5859,39.5659,39.5726,6944.4444
2010-04-07 12:50:00,59.56,59.58,59.54,59.58,6393.298059964726,39.5659,39.5792,39.5527,39.5792,6393.2981
2010-04-07 12:55:00,59.58,59.61,59.56,59.61,18408.289241622573,39.5792,39.5992,39.5659,39.5992,18408.2892
2010-04-07 13:00:00,59.62,59.7,59.62,59.68,25793.65079365079,39.6058,39.6589,39.6058,39.6457,25793.6508
2010-04-07 13:05:00,59.68,59.71,59.66,59.67,9369.488536155202,39.6457,39.6656,39.6324,39.639,9369.4885
2010-04-07 13:10:00,59.66,59.72,59.65,59.68,14109.347442680775,39.6324,39.6722,39.6257,39.6457,14109.3474
2010-04-07 13:15:00,59.68,59.71,59.66,59.68,10692.239858906523,39.6457,39.6656,39.6324,39.6457,10692.2399
2010-04-07 13:20:00,59.69,59.74,59.69,59.7,14770.723104056437,39.6523,39.6855,39.6523,39.6589,14770.7231
2010-04-07 13:25:00,59.7,59.75,59.7,59.73,11574.074074074071,39.6589,39.6922,39.6589,39.6789,11574.0741
2010-04-07 13:30:00,59.74,59.76,59.72,59.72,13447.971781305114,39.6855,39.6988,39.6722,39.6722,13447.9718
2010-04-07 13:35:00,59.72,59.73,59.68,59.73,10030.864197530864,39.6722,39.6789,39.6457,39.6789,10030.8642
2010-04-07 13:40:00,59.74,59.77,59.65,59.68,19620.81128747795,39.6855,39.7054,39.6257,39.6457,19620.8113
2010-04-07 13:45:00,59.68,59.68,59.62,59.65,10141.093474426809,39.6457,39.6457,39.6058,39.6257,10141.0935
2010-04-07 13:50:00,59.66,59.71,59.65,59.67,10912.698412698412,39.6324,39.6656,39.6257,39.639,10912.6984
2010-04-07 13:55:00,59.68,59.74,59.68,59.73,12345.679012345678,39.6457,39.6855,39.6457,39.6789,12345.679
2010-04-07 14:00:00,59.74,59.76,59.7,59.73,19290.123456790123,39.6855,39.6988,39.6589,39.6789,19290.1235
2010-04-07 14:05:00,59.74,59.78,59.73,59.78,9149.029982363314,39.6855,39.7121,39.6789,39.7121,9149.03
2010-04-07 14:10:00,59.78,59.78,59.71,59.72,17967.3721340388,39.7121,39.7121,39.6656,39.6722,17967.3721
2010-04-07 14:15:00,59.72,59.73,59.68,59.7,22597.001763668428,39.6722,39.6789,39.6457,39.6589,22597.0018
2010-04-07 14:20:00,59.7,59.7,59.59,59.64,25352.73368606701,39.6589,39.6589,39.5859,39.6191,25352.7337
2010-04-07 14:25:00,59.62,59.62,59.57,59.59,15321.869488536153,39.6058,39.6058,39.5726,39.5859,15321.8695
2010-04-07 14:30:00,59.59,59.59,59.49,59.51,28549.38271604938,39.5859,39.5859,39.5194,39.5327,28549.3827
2010-04-07 14:35:00,59.52,59.58,59.5,59.58,12896.825396825396,39.5394,39.5792,39.5261,39.5792,12896.8254
2010-04-07 14:40:00,59.58,59.58,59.46,59.52,20833.33333333333,39.5792,39.5792,39.4995,39.5394,20833.3333
2010-04-07 14:45:00,59.51,59.54,59.43,59.43,26565.2557319224,39.5327,39.5527,39.4796,39.4796,26565.2557
2010-04-07 14:50:00,59.43,59.49,59.41,59.48,43871.25220458553,39.4796,39.5194,39.4663,39.5128,43871.2522
2010-04-07 14:55:00,59.48,59.48,59.37,59.39,33840.38800705467,39.5128,39.5128,39.4397,39.453,33840.388
2010-04-07 15:00:00,59.4,59.4,59.25,59.34,64484.126984126975,39.4596,39.4596,39.36,39.4198,64484.127
2010-04-07 15:05:00,59.33,59.33,59.22,59.22,47949.735449735446,39.4131,39.4131,39.3401,39.3401,47949.7354
2010-04-07 15:10:00,59.22,59.26,59.19,59.22,41776.8959435626,39.3401,39.3666,39.3201,39.3401,41776.8959
2010-04-07 15:15:00,59.22,59.29,59.19,59.23,44532.62786596119,39.3401,39.3866,39.3201,39.3467,44532.6279
2010-04-07 15:20:00,59.23,59.23,59.18,59.22,57760.14109347442,39.3467,39.3467,39.3135,39.3401,57760.1411
2010-04-07 15:25:00,59.22,59.22,59.14,59.14,85317.46031746031,39.3401,39.3401,39.2869,39.2869,85317.4603
2010-04-07 15:30:00,59.15,59.21,59.15,59.17,56547.61904761904,39.2936,39.3334,39.2936,39.3069,56547.619
2010-04-07 15:35:00,59.18,59.19,59.13,59.16,104938.27160493826,39.3135,39.3201,39.2803,39.3002,104938.2716
2010-04-07 15:40:00,59.16,59.17,59.11,59.16,59964.72663139329,39.3002,39.3069,39.267,39.3002,59964.7266
2010-04-07 15:45:00,59.16,59.17,59.11,59.11,104938.27160493826,39.3002,39.3069,39.267,39.267,104938.2716
2010-04-07 15:50:00,59.12,59.17,59.1,59.12,177579.36507936506,39.2736,39.3069,39.2604,39.2736,177579.3651
2010-04-07 15:55:00,59.12,59.19,59.11,59.19,104276.8959435626,39.2736,39.3201,39.267,39.3201,104276.8959
2010-04-08 09:30:00,59.13,59.13,58.64,58.94,39351.85185185185,39.2803,39.2803,38.9548,39.1541,39351.8519
2010-04-08 09:35:00,58.94,58.94,58.84,58.84,35163.13932980599,39.1541,39.1541,39.0876,39.0876,35163.1393
2010-04-08 09:40:00,58.83,58.83,58.64,58.78,24801.5873015873,39.081,39.081,38.9548,39.0478,24801.5873
2010-04-08 09:45:00,58.79,58.81,58.75,58.76,12896.825396825396,39.0544,39.0677,39.0279,39.0345,12896.8254
2010-04-08 09:50:00,58.75,58.84,58.74,58.84,20723.104056437387,39.0279,39.0876,39.0212,39.0876,20723.1041
2010-04-08 09:55:00,58.84,58.85,58.74,58.8,27447.089947089946,39.0876,39.0943,39.0212,39.0611,27447.0899
2010-04-08 10:00:00,58.82,58.88,58.8,58.86,24691.358024691355,39.0744,39.1142,39.0611,39.1009,24691.358
2010-04-08 10:05:00,58.86,58.88,58.8,58.81,28108.465608465605,39.1009,39.1142,39.0611,39.0677,28108.4656
2010-04-08 10:10:00,58.82,58.89,58.76,58.77,132385.3615520282,39.0744,39.1209,39.0345,39.0411,132385.3616
2010-04-08 10:15:00,58.79,58.87,58.78,58.86,8156.966490299823,39.0544,39.1076,39.0478,39.1009,8156.9665
2010-04-08 10:20:00,58.84,58.87,58.83,58.87,6393.298059964726,39.0876,39.1076,39.081,39.1076,6393.2981
2010-04-08 10:25:00,58.88,58.88,58.84,58.87,19731.040564373896,39.1142,39.1142,39.0876,39.1076,19731.0406
2010-04-08 10:30:00,58.87,58.88,58.83,58.85,24470.89947089947,39.1076,39.1142,39.081,39.0943,24470.8995
2010-04-08 10:35:00,58.84,58.88,58.8,58.83,19290.123456790123,39.0876,39.1142,39.0611,39.081,19290.1235
2010-04-08 10:40:00,58.81,58.86,58.81,58.83,18628.74779541446,39.0677,39.1009,39.0677,39.081,18628.7478
2010-04-08 10:45:00,58.84,58.87,58.82,58.85,11353.615520282186,39.0876,39.1076,39.0744,39.0943,11353.6155
2010-04-08 10:50:00,58.85,58.88,58.83,58.88,13888.888888888889,39.0943,39.1142,39.081,39.1142,13888.8889
2010-04-08 10:55:00,58.88,58.89,58.85,58.89,27557.319223985887,39.1142,39.1209,39.0943,39.1209,27557.3192
2010-04-08 11:00:00,58.9,58.99,58.9,58.99,16203.703703703704,39.1275,39.1873,39.1275,39.1873,16203.7037
2010-04-08 11:05:00,58.99,59.0,58.94,58.96,14991.181657848325,39.1873,39.1939,39.1541,39.1674,14991.1817
2010-04-08 11:10:00,58.95,58.97,58.91,58.95,67680.77601410935,39.1607,39.174,39.1341,39.1607,67680.776
2010-04-08 11:15:00,58.95,58.96,58.91,58.91,7826.278659611992,39.1607,39.1674,39.1341,39.1341,7826.2787
2010-04-08 11:20:00,58.9,58.93,58.9,58.91,12786.596119929452,39.1275,39.1474,39.1275,39.1341,12786.5961
2010-04-08 11:25:00,58.91,58.91,58.89,58.89,12345.679012345678,39.1341,39.1341,39.1209,39.1209,12345.679
2010-04-08 11:30:00,58.9,58.91,58.89,58.89,6834.2151675485,39.1275,39.1341,39.1209,39.1209,6834.2152
2010-04-08 11:35:00,58.9,58.9,58.85,58.9,17967.3721340388,39.1275,39.1275,39.0943,39.1275,17967.3721
2010-04-08 11:40:00,58.89,58.93,58.89,58.9,12455.90828924162,39.1209,39.1474,39.1209,39.1275,12455.9083
2010-04-08 11:45:00,58.9,58.9,58.86,58.9,19290.123456790123,39.1275,39.1275,39.1009,39.1275,19290.1235
2010-04-08 11:50:00,58.9,58.9,58.88,58.89,11904.761904761905,39.1275,39.1275,39.1142,39.1209,11904.7619
2010-04-08 11:55:00,58.9,58.92,58.88,58.91,10802.469135802468,39.1275,39.1408,39.1142,39.1341,10802.4691
2010-04-08 12:00:00,58.91,58.93,58.9,58.93,51036.155202821865,39.1341,39.1474,39.1275,39.1474,51036.1552
2010-04-08 12:05:00,58.92,58.94,58.9,58.91,8818.342151675484,39.1408,39.1541,39.1275,39.1341,8818.3422
2010-04-08 12:10:00,58.9,58.95,58.9,58.95,5621.693121693121,39.1275,39.1607,39.1275,39.1607,5621.6931
2010-04-08 12:15:00,58.95,58.98,58.94,58.97,7164.902998236331,39.1607,39.1806,39.1541,39.174,7164.903
2010-04-08 12:20:00,58.96,59.0,58.95,59.0,22597.001763668428,39.1674,39.1939,39.1607,39.1939,22597.0018
2010-04-08 12:25:00,59.0,59.0,58.98,58.99,9810.405643738975,39.1939,39.1939,39.1806,39.1873,9810.4056
2010-04-08 12:30:00,59.0,59.0,58.96,58.96,8267.195767195766,39.1939,39.1939,39.1674,39.1674,8267.1958
2010-04-08 12:35:00,58.96,58.97,58.93,58.96,9479.717813051146,39.1674,39.174,39.1474,39.1674,9479.7178
2010-04-08 12:40:00,58.95,58.97,58.95,58.95,6283.068783068782,39.1607,39.174,39.1607,39.1607,6283.0688
2010-04-08 12:45:00,58.96,59.01,58.96,58.99,13558.201058201055,39.1674,39.2006,39.1674,39.1873,13558.2011
2010-04-08 12:50:00,59.0,59.02,58.98,58.99,6062.610229276896,39.1939,39.2072,39.1806,39.1873,6062.6102
2010-04-08 12:55:00,58.99,59.01,58.97,59.01,5731.922398589065,39.1873,39.2006,39.174,39.2006,5731.9224
2010-04-08 13:00:00,59.0,59.04,58.99,59.04,6834.2151675485,39.1939,39.2205,39.1873,39.2205,6834.2152
2010-04-08 13:05:00,59.04,59.09,59.03,59.04,12566.137566137564,39.2205,39.2537,39.2139,39.2205,12566.1376
2010-04-08 13:10:00,59.04,59.06,59.03,59.04,10912.698412698412,39.2205,39.2338,39.2139,39.2205,10912.6984
2010-04-08 13:15:00,59.05,59.05,59.0,59.0,5070.546737213404,39.2271,39.2271,39.1939,39.1939,5070.5467
2010-04-08 13:20:00,59.0,59.0,58.96,58.99,21164.02116402116,39.1939,39.1939,39.1674,39.1873,21164.0212
2010-04-08 13:25:00,58.98,59.0,58.97,58.99,7936.507936507935,39.1806,39.1939,39.174,39.1873,7936.5079
2010-04-08 13:30:00,58.99,59.02,58.99,59.01,11684.303350970016,39.1873,39.2072,39.1873,39.2006,11684.3034
2010-04-08 13:35:00,59.02,59.05,59.0,59.03,10141.093474426809,39.2072,39.2271,39.1939,39.2139,10141.0935
2010-04-08 13:40:00,59.03,59.05,58.99,58.99,13447.971781305114,39.2139,39.2271,39.1873,39.1873,13447.9718
2010-04-08 13:45:00,58.99,59.03,58.93,59.03,35714.28571428571,39.1873,39.2139,39.1474,39.2139,35714.2857
2010-04-08 13:50:00,59.02,59.06,59.0,59.02,67901.23456790122,39.2072,39.2338,39.1939,39.2072,67901.2346
2010-04-08 13:55:00,59.03,59.05,58.99,59.0,16754.85008818342,39.2139,39.2271,39.1873,39.1939,16754.8501
2010-04-08 14:00:00,59.0,59.03,58.99,59.03,11794.53262786596,39.1939,39.2139,39.1873,39.2139,11794.5326
2010-04-08 14:05:00,59.03,59.04,59.0,59.03,13227.513227513226,39.2139,39.2205,39.1939,39.2139,13227.5132
2010-04-08 14:10:00,59.03,59.08,59.02,59.08,4960.317460317459,39.2139,39.2471,39.2072,39.2471,4960.3175
2010-04-08 14:15:00,59.09,59.12,59.09,59.1,9149.029982363314,39.2537,39.2736,39.2537,39.2604,9149.03
2010-04-08 14:20:00,59.09,59.1,59.04,59.09,17305.996472663137,39.2537,39.2604,39.2205,39.2537,17305.9965
2010-04-08 14:25:00,59.09,59.13,59.09,59.1,8377.42504409171,39.2537,39.2803,39.2537,39.2604,8377.425
2010-04-08 14:30:00,59.1,59.11,59.08,59.1,5511.463844797177,39.2604,39.267,39.2471,39.2604,5511.4638
2010-04-08 14:35:00,59.1,59.11,59.08,59.11,5731.922398589065,39.2604,39.267,39.2471,39.267,5731.9224
2010-04-08 14:40:00,59.11,59.17,59.1,59.13,12676.366843033507,39.267,39.3069,39.2604,39.2803,12676.3668
2010-04-08 14:45:00,59.13,59.18,59.1,59.17,6393.298059964726,39.2803,39.3135,39.2604,39.3069,6393.2981
2010-04-08 14:50:00,59.17,59.2,59.15,59.17,9149.029982363314,39.3069,39.3268,39.2936,39.3069,9149.03
2010-04-08 14:55:00,59.16,59.17,59.13,59.15,12235.449735449734,39.3002,39.3069,39.2803,39.2936,12235.4497
2010-04-08 15:00:00,59.16,59.19,59.13,59.15,10582.01058201058,39.3002,39.3201,39.2803,39.2936,10582.0106
2010-04-08 15:05:00,59.16,59.17,59.11,59.13,60956.79012345678,39.3002,39.3069,39.267,39.2803,60956.7901
2010-04-08 15:10:00,59.14,59.16,59.11,59.11,14880.95238095238,39.2869,39.3002,39.267,39.267,14880.9524
2010-04-08 15:15:00,59.1,59.19,59.1,59.19,12235.449735449734,39.2604,39.3201,39.2604,39.3201,12235.4497
2010-04-08 15:20:00,59.19,59.19,59.16,59.19,16975.308641975305,39.3201,39.3201,39.3002,39.3201,16975.3086
2010-04-08 15:25:00,59.19,59.19,59.09,59.1,16975.308641975305,39.3201,39.3201,39.2537,39.2604,16975.3086
2010-04-08 15:30:00,59.09,59.12,59.09,59.11,21053.79188712522,39.2537,39.2736,39.2537,39.267,21053.7919
2010-04-08 15:35:00,59.11,59.14,59.04,59.05,35383.59788359788,39.267,39.2869,39.2205,39.2271,35383.5979
2010-04-08 15:40:00,59.05,59.07,58.97,58.97,79585.53791887124,39.2271,39.2404,39.174,39.174,79585.5379
2010-04-08 15:45:00,58.97,59.05,58.97,59.05,43871.25220458553,39.174,39.2271,39.174,39.2271,43871.2522
2010-04-08 15:50:00,59.05,59.05,59.02,59.02,122795.41446208111,39.2271,39.2271,39.2072,39.2072,122795.4145
2010-04-08 15:55:00,59.02,59.05,59.01,59.03,91710.75837742504,39.2072,39.2271,39.2006,39.2139,91710.7584
2010-04-09 09:30:00,59.04,59.39,59.03,59.27,39902.998236331565,39.2205,39.453,39.2139,39.3733,39902.9982
2010-04-09 09:35:00,59.24,59.24,59.09,59.19,20833.33333333333,39.3534,39.3534,39.2537,39.3201,20833.3333
2010-04-09 09:40:00,59.19,59.22,59.13,59.17,26014.10934744268,39.3201,39.3401,39.2803,39.3069,26014.1093
2010-04-09 09:45:00,59.16,59.21,59.14,59.2,17746.91358024691,39.3002,39.3334,39.2869,39.3268,17746.9136
2010-04-09 09:50:00,59.2,59.28,59.19,59.27,55555.55555555555,39.3268,39.3799,39.3201,39.3733,55555.5556
2010-04-09 09:55:00,59.27,59.47,59.27,59.45,82231.04056437389,39.3733,39.5061,39.3733,39.4929,82231.0406
2010-04-09 10:00:00,59.47,59.57,59.46,59.52,21164.02116402116,39.5061,39.5726,39.4995,39.5394,21164.0212
2010-04-09 10:05:00,59.53,59.55,59.5,59.52,16203.703703703704,39.546,39.5593,39.5261,39.5394,16203.7037
2010-04-09 10:10:00,59.51,59.51,59.45,59.46,50044.09171075837,39.5327,39.5327,39.4929,39.4995,50044.0917
2010-04-09 10:15:00,59.46,59.53,59.45,59.5,16093.474426807756,39.4995,39.546,39.4929,39.5261,16093.4744
2010-04-09 10:20:00,59.5,59.54,59.48,59.48,29320.987654320983,39.5261,39.5527,39.5128,39.5128,29320.9877
2010-04-09 10:25:00,59.49,59.49,59.35,59.39,53240.74074074074,39.5194,39.5194,39.4264,39.453,53240.7407
2010-04-09 10:30:00,59.39,59.45,59.3,59.39,40895.061728395056,39.453,39.4929,39.3932,39.453,40895.0617
2010-04-09 10:35:00,59.39,59.42,59.37,59.39,23809.52380952381,39.453,39.4729,39.4397,39.453,23809.5238
2010-04-09 10:40:00,59.4,59.47,59.4,59.47,11463.84479717813,39.4596,39.5061,39.4596,39.5061,11463.8448
2010-04-09 10:45:00,59.47,59.53,59.47,59.53,9810.405643738975,39.5061,39.546,39.5061,39.546,9810.4056
2010-04-09 10:50:00,59.53,59.58,59.52,59.55,11022.927689594357,39.546,39.5792,39.5394,39.5593,11022.9277
2010-04-09 10:55:00,59.55,59.55,59.48,59.54,14880.95238095238,39.5593,39.5593,39.5128,39.5527,14880.9524
2010-04-09 11:00:00,59.54,59.58,59.51,59.56,29872.1340388007,39.5527,39.5792,39.5327,39.5659,29872.134
2010-04-09 11:05:00,59.56,59.58,59.53,59.58,9369.488536155202,39.5659,39.5792,39.546,39.5792,9369.4885
2010-04-09 11:10:00,59.58,59.67,59.58,59.66,11904.761904761905,39.5792,39.639,39.5792,39.6324,11904.7619
2010-04-09 11:15:00,59.65,59.66,59.61,59.61,7605.820105820105,39.6257,39.6324,39.5992,39.5992,7605.8201
2010-04-09 11:20:00,59.61,59.69,59.61,59.62,23919.75308641975,39.5992,39.6523,39.5992,39.6058,23919.7531
2010-04-09 11:25:00,59.62,59.65,59.56,59.56,17416.225749559082,39.6058,39.6257,39.5659,39.5659,17416.2257
2010-04-09 11:30:00,59.56,59.57,59.5,59.5,24691.358024691355,39.5659,39.5726,39.5261,39.5261,24691.358
2010-04-09 11:35:00,59.5,59.6,59.49,59.6,9149.029982363314,39.5261,39.5925,39.5194,39.5925,9149.03
2010-04-09 11:40:00,59.61,59.62,59.6,59.61,20943.56261022928,39.5992,39.6058,39.5925,39.5992,20943.5626
2010-04-09 11:45:00,59.61,59.67,59.6,59.65,18738.977072310405,39.5992,39.639,39.5925,39.6257,18738.9771
2010-04-09 11:50:00,59.65,59.7,59.64,59.69,28549.38271604938,39.6257,39.6589,39.6191,39.6523,28549.3827
2010-04-09 11:55:00,59.69,59.7,59.64,59.66,30313.05114638448,39.6523,39.6589,39.6191,39.6324,30313.0511
2010-04-09 12:00:00,59.67,59.69,59.66,59.69,15983.245149911814,39.639,39.6523,39.6324,39.6523,15983.2451
2010-04-09 12:05:00,59.68,59.73,59.68,59.73,16865.079365079364,39.6457,39.6789,39.6457,39.6789,16865.0794
2010-04-09 12:10:00,59.73,59.82,59.73,59.81,26785.714285714283,39.6789,39.7387,39.6789,39.732,26785.7143
2010-04-09 12:15:00,59.81,59.86,59.81,59.85,14880.95238095238,39.732,39.7652,39.732,39.7586,14880.9524
2010-04-09 12:20:00,59.84,59.86,59.84,59.86,7826.278659611992,39.7519,39.7652,39.7519,39.7652,7826.2787
2010-04-09 12:25:00,59.86,59.88,59.85,59.87,22817.460317460314,39.7652,39.7785,39.7586,39.7719,22817.4603
2010-04-09 12:30:00,59.86,59.87,59.83,59.83,41335.97883597883,39.7652,39.7719,39.7453,39.7453,41335.9788
2010-04-09 12:35:00,59.83,59.88,59.83,59.85,18518.518518518515,39.7453,39.7785,39.7453,39.7586,18518.5185
2010-04-09 12:40:00,59.85,59.86,59.81,59.81,29431.216931216928,39.7586,39.7652,39.732,39.732,29431.2169
2010-04-09 12:45:00,59.81,59.82,59.8,59.82,14329.805996472662,39.732,39.7387,39.7254,39.7387,14329.806
2010-04-09 12:50:00,59.82,59.83,59.78,59.81,20833.33333333333,39.7387,39.7453,39.7121,39.732,20833.3333
2010-04-09 12:55:00,59.8,59.85,59.8,59.84,10251.32275132275,39.7254,39.7586,39.7254,39.7519,10251.3228
2010-04-09 13:00:00,59.84,59.85,59.83,59.83,11904.761904761905,39.7519,39.7586,39.7453,39.7453,11904.7619
2010-04-09 13:05:00,59.84,59.84,59.82,59.84,14109.347442680775,39.7519,39.7519,39.7387,39.7519,14109.3474
2010-04-09 13:10:00,59.84,59.84,59.82,59.82,10692.239858906523,39.7519,39.7519,39.7387,39.7387,10692.2399
2010-04-09 13:15:00,59.83,59.88,59.82,59.87,17085.53791887125,39.7453,39.7785,39.7387,39.7719,17085.5379
2010-04-09 13:20:00,59.87,59.88,59.85,59.88,16644.620811287477,39.7719,39.7785,39.7586,39.7785,16644.6208
2010-04-09 13:25:00,59.88,59.88,59.86,59.87,23809.52380952381,39.7785,39.7785,39.7652,39.7719,23809.5238
2010-04-09 13:30:00,59.86,59.91,59.86,59.9,11353.615520282186,39.7652,39.7984,39.7652,39.7918,11353.6155
2010-04-09 13:35:00,59.9,59.93,59.9,59.93,21274.250440917105,39.7918,39.8117,39.7918,39.8117,21274.2504
2010-04-09 13:40:00,59.93,59.98,59.93,59.96,19841.26984126984,39.8117,39.8449,39.8117,39.8317,19841.2698
2010-04-09 13:45:00,59.97,59.97,59.94,59.96,11904.761904761905,39.8383,39.8383,39.8184,39.8317,11904.7619
2010-04-09 13:50:00,59.96,59.97,59.94,59.95,13117.283950617282,39.8317,39.8383,39.8184,39.825,13117.284
2010-04-09 13:55:00,59.95,59.95,59.91,59.92,16313.932980599646,39.825,39.825,39.7984,39.8051,16313.933
2010-04-09 14:00:00,59.92,59.92,59.88,59.9,15983.245149911814,39.8051,39.8051,39.7785,39.7918,15983.2451
2010-04-09 14:05:00,59.9,59.91,59.88,59.89,23258.377425044087,39.7918,39.7984,39.7785,39.7852,23258.3774
2010-04-09 14:10:00,59.9,59.91,59.88,59.89,17085.53791887125,39.7918,39.7984,39.7785,39.7852,17085.5379
2010-04-09 14:15:00,59.89,59.93,59.89,59.92,15983.245149911814,39.7852,39.8117,39.7852,39.8051,15983.2451
2010-04-09 14:20:00,59.91,59.96,59.91,59.95,12786.596119929452,39.7984,39.8317,39.7984,39.825,12786.5961
2010-04-09 14:25:00,59.95,59.97,59.93,59.93,21825.396825396823,39.825,39.8383,39.8117,39.8117,21825.3968
2010-04-09 14:30:00,59.93,59.93,59.91,59.91,10582.01058201058,39.8117,39.8117,39.7984,39.7984,10582.0106
2010-04-09 14:35:00,59.91,59.93,59.9,59.92,29431.216931216928,39.7984,39.8117,39.7918,39.8051,29431.2169
2010-04-09 14:40:00,59.91,59.94,59.91,59.94,24029.982363315696,39.7984,39.8184,39.7984,39.8184,24029.9824
2010-04-09 14:45:00,59.95,59.96,59.93,59.93,13558.201058201055,39.825,39.8317,39.8117,39.8117,13558.2011
2010-04-09 14:50:00,59.94,59.98,59.94,59.98,19731.040564373896,39.8184,39.8449,39.8184,39.8449,19731.0406
2010-04-09 14:55:00,59.97,60.01,59.96,59.98,22156.08465608465,39.8383,39.8649,39.8317,39.8449,22156.0847
2010-04-09 15:00:00,59.98,59.99,59.96,59.99,18959.43562610229,39.8449,39.8516,39.8317,39.8516,18959.4356
2010-04-09 15:05:00,59.98,59.98,59.96,59.96,17526.455026455023,39.8449,39.8449,39.8317,39.8317,17526.455
2010-04-09 15:10:00,59.96,59.97,59.91,59.92,39241.6225749559,39.8317,39.8383,39.7984,39.8051,39241.6226
2010-04-09 15:15:00,59.91,59.92,59.89,59.92,13668.430335097,39.7984,39.8051,39.7852,39.8051,13668.4303
2010-04-09 15:20:00,59.92,59.93,59.88,59.89,22597.001763668428,39.8051,39.8117,39.7785,39.7852,22597.0018
2010-04-09 15:25:00,59.89,59.92,59.87,59.89,33179.01234567901,39.7852,39.8051,39.7719,39.7852,33179.0123
2010-04-09 15:30:00,59.89,59.96,59.88,59.94,27336.860670194,39.7852,39.8317,39.7785,39.8184,27336.8607
2010-04-09 15:35:00,59.94,60.02,59.93,59.97,23478.835978835978,39.8184,39.8715,39.8117,39.8383,23478.836
2010-04-09 15:40:00,59.97,60.01,59.97,59.98,22927.68959435626,39.8383,39.8649,39.8383,39.8449,22927.6896
2010-04-09 15:45:00,59.98,59.98,59.92,59.95,81238.9770723104,39.8449,39.8449,39.8051,39.825,81238.9771
2010-04-09 15:50:00,59.95,60.05,59.94,60.05,42328.04232804232,39.825,39.8914,39.8184,39.8914,42328.0423
2010-04-09 15:55:00,60.04,60.05,60.0,60.03,88955.02645502644,39.8848,39.8914,39.8582,39.8782,88955.0265
2010-04-12 09:30:00,60.01,60.14,60.01,60.14,14329.805996472662,39.8649,39.9512,39.8649,39.9512,14329.806
2010-04-12 09:35:00,60.14,60.27,60.13,60.27,11904.761904761905,39.9512,40.0376,39.9446,40.0376,11904.7619
2010-04-12 09:40:00,60.27,60.27,60.15,60.15,39792.76895943562,40.0376,40.0376,39.9579,39.9579,39792.769
2010-04-12 09:45:00,60.15,60.22,60.07,60.07,7826.278659611992,39.9579,40.0044,39.9047,39.9047,7826.2787
2010-04-12 09:50:00,60.1,60.1,60.0,60.0,4409.171075837742,39.9247,39.9247,39.8582,39.8582,4409.1711
2010-04-12 09:55:00,59.97,60.04,59.97,60.04,17526.455026455023,39.8383,39.8848,39.8383,39.8848,17526.455
2010-04-12 10:00:00,60.0,60.09,59.99,60.05,16313.932980599646,39.8582,39.918,39.8516,39.8914,16313.933
2010-04-12 10:05:00,60.04,60.15,60.04,60.07,9038.80070546737,39.8848,39.9579,39.8848,39.9047,9038.8007
2010-04-12 10:10:00,60.07,60.17,60.07,60.15,9479.717813051146,39.9047,39.9712,39.9047,39.9579,9479.7178
2010-04-12 10:15:00,60.14,60.17,60.13,60.15,19841.26984126984,39.9512,39.9712,39.9446,39.9579,19841.2698
2010-04-12 10:20:00,60.15,60.21,60.14,60.21,16313.932980599646,39.9579,39.9977,39.9512,39.9977,16313.933
2010-04-12 10:25:00,60.22,60.28,60.22,60.28,16644.620811287477,40.0044,40.0442,40.0044,40.0442,16644.6208
2010-04-12 10:30:00,60.27,60.29,60.22,60.27,33619.92945326278,40.0376,40.0509,40.0044,40.0376,33619.9295
2010-04-12 10:35:00,60.27,60.27,60.21,60.24,27006.17283950617,40.0376,40.0376,39.9977,40.0177,27006.1728
2010-04-12 10:40:00,60.23,60.28,60.22,60.27,29210.75837742504,40.011,40.0442,40.0044,40.0376,29210.7584
2010-04-12 10:45:00,60.29,60.37,60.29,60.37,20282.18694885361,40.0509,40.104,40.0509,40.104,20282.1869
2010-04-12 10:50:00,60.35,60.45,60.35,60.39,31856.261022927687,40.0907,40.1572,40.0907,40.1173,31856.261
2010-04-12 10:55:00,60.39,60.44,60.39,60.43,7495.5908289241615,40.1173,40.1505,40.1173,40.1439,7495.5908
2010-04-12 11:00:00,60.42,60.44,60.37,60.37,10802.469135802468,40.1372,40.1505,40.104,40.104,10802.4691
2010-04-12 11:05:00,60.37,60.4,60.37,60.39,13227.513227513226,40.104,40.124,40.104,40.1173,13227.5132
2010-04-12 11:10:00,60.38,60.39,60.36,60.39,19400.352733686064,40.1107,40.1173,40.0974,40.1173,19400.3527
2010-04-12 11:15:00,60.4,60.4,60.27,60.3,19510.58201058201,40.124,40.124,40.0376,40.0575,19510.582
2010-04-12 11:20:00,60.3,60.33,60.24,60.26,24470.89947089947,40.0575,40.0775,40.0177,40.0309,24470.8995
2010-04-12 11:25:00,60.26,60.28,60.18,60.18,39131.39329805997,40.0309,40.0442,39.9778,39.9778,39131.3933
2010-04-12 11:30:00,60.17,60.23,60.17,60.18,21935.626102292765,39.9712,40.011,39.9712,39.9778,21935.6261
2010-04-12 11:35:00,60.17,60.19,60.15,60.18,21053.79188712522,39.9712,39.9844,39.9579,39.9778,21053.7919
2010-04-12 11:40:00,60.17,60.21,60.17,60.21,3858.024691358024,39.9712,39.9977,39.9712,39.9977,3858.0247
2010-04-12 11:45:00,60.21,60.22,60.16,60.17,10912.698412698412,39.9977,40.0044,39.9645,39.9712,10912.6984
2010-04-12 11:50:00,60.17,60.2,60.17,60.17,25352.73368606701,39.9712,39.9911,39.9712,39.9712,25352.7337
2010-04-12 11:55:00,60.17,60.2,60.14,60.19,6283.068783068782,39.9712,39.9911,39.9512,39.9844,6283.0688
2010-04-12 12:00:00,60.21,60.23,60.19,60.21,6613.756613756613,39.9977,40.011,39.9844,39.9977,6613.7566
2010-04-12 12:05:00,60.21,60.25,60.21,60.24,8046.737213403879,39.9977,40.0243,39.9977,40.0177,8046.7372
2010-04-12 12:10:00,60.25,60.25,60.21,60.24,16424.162257495587,40.0243,40.0243,39.9977,40.0177,16424.1623
2010-04-12 12:15:00,60.24,60.25,60.19,60.23,8708.112874779541,40.0177,40.0243,39.9844,40.011,8708.1129
2010-04-12 12:20:00,60.22,60.23,60.2,60.2,6723.985890652557,40.0044,40.011,39.9911,39.9911,6723.9859
2010-04-12 12:25:00,60.21,60.23,60.2,60.22,10582.01058201058,39.9977,40.011,39.9911,40.0044,10582.0106
2010-04-12 12:30:00,60.22,60.25,60.22,60.25,5401.234567901234,40.0044,40.0243,40.0044,40.0243,5401.2346
2010-04-12 12:35:00,60.25,60.27,60.25,60.27,8708.112874779541,40.0243,40.0376,40.0243,40.0376,8708.1129
2010-04-12 12:40:00,60.26,60.29,60.26,60.28,10251.32275132275,40.0309,40.0509,40.0309,40.0442,10251.3228
2010-04-12 12:45:00,60.29,60.31,60.27,60.29,15542.32804232804,40.0509,40.0642,40.0376,40.0509,15542.328
2010-04-12 12:50:00,60.27,60.3,60.26,60.29,9920.63492063492,40.0376,40.0575,40.0309,40.0509,9920.6349
2010-04-12 12:55:00,60.3,60.31,60.27,60.28,12786.596119929452,40.0575,40.0642,40.0376,40.0442,12786.5961
2010-04-12 13:00:00,60.28,60.33,60.28,60.31,14109.347442680775,40.0442,40.0775,40.0442,40.0642,14109.3474
2010-04-12 13:05:00,60.32,60.37,60.31,60.37,13999.11816578483,40.0708,40.104,40.0642,40.104,13999.1182
2010-04-12 13:10:00,60.37,60.38,60.37,60.38,3196.649029982363,40.104,40.1107,40.104,40.1107,3196.649
2010-04-12 13:15:00,60.37,60.39,60.37,60.39,8267.195767195766,40.104,40.1173,40.104,40.1173,8267.1958
2010-04-12 13:20:00,60.39,60.4,60.38,60.39,9369.488536155202,40.1173,40.124,40.1107,40.1173,9369.4885
2010-04-12 13:25:00,60.39,60.4,60.39,60.39,10361.552028218694,40.1173,40.124,40.1173,40.1173,10361.552
2010-04-12 13:30:00,60.39,60.41,60.37,60.38,22817.460317460314,40.1173,40.1306,40.104,40.1107,22817.4603
2010-04-12 13:35:00,60.38,60.38,60.33,60.38,10030.864197530864,40.1107,40.1107,40.0775,40.1107,10030.8642
2010-04-12 13:40:00,60.38,60.38,60.32,60.32,13117.283950617282,40.1107,40.1107,40.0708,40.0708,13117.284
2010-04-12 13:45:00,60.33,60.35,60.32,60.34,10802.469135802468,40.0775,40.0907,40.0708,40.0841,10802.4691
2010-04-12 13:50:00,60.33,60.33,60.27,60.27,14991.181657848325,40.0775,40.0775,40.0376,40.0376,14991.1817
2010-04-12 13:55:00,60.27,60.27,60.21,60.22,10802.469135802468,40.0376,40.0376,39.9977,40.0044,10802.4691
2010-04-12 14:00:00,60.2,60.24,60.18,60.19,17967.3721340388,39.9911,40.0177,39.9778,39.9844,17967.3721
2010-04-12 14:05:00,60.19,60.23,60.17,60.2,16865.079365079364,39.9844,40.011,39.9712,39.9911,16865.0794
2010-04-12 14:10:00,60.19,60.2,60.17,60.17,13227.513227513226,39.9844,39.9911,39.9712,39.9712,13227.5132
2010-04-12 14:15:00,60.17,60.18,60.17,60.17,12566.137566137564,39.9712,39.9778,39.9712,39.9712,12566.1376
2010-04-12 14:20:00,60.16,60.17,60.1,60.11,24029.982363315696,39.9645,39.9712,39.9247,39.9313,24029.9824
2010-04-12 14:25:00,60.11,60.12,60.1,60.12,11574.074074074071,39.9313,39.9379,39.9247,39.9379,11574.0741
2010-04-12 14:30:00,60.11,60.14,60.09,60.09,19731.040564373896,39.9313,39.9512,39.918,39.918,19731.0406
2010-04-12 14:35:00,60.08,60.12,60.08,60.11,8377.42504409171,39.9114,39.9379,39.9114,39.9313,8377.425
2010-04-12 14:40:00,60.12,60.13,60.04,60.08,18738.977072310405,39.9379,39.9446,39.8848,39.9114,18738.9771
2010-04-12 14:45:00,60.09,60.11,60.07,60.1,13227.513227513226,39.918,39.9313,39.9047,39.9247,13227.5132
2010-04-12 14:50:00,60.1,60.12,60.08,60.11,11353.615520282186,39.9247,39.9379,39.9114,39.9313,11353.6155
2010-04-12 14:55:00,60.12,60.2,60.12,60.2,9149.029982363314,39.9379,39.9911,39.9379,39.9911,9149.03
2010-04-12 15:00:00,60.2,60.2,60.15,60.15,41776.8959435626,39.9911,39.9911,39.9579,39.9579,41776.8959
2010-04-12 15:05:00,60.14,60.21,60.14,60.17,28769.841269841265,39.9512,39.9977,39.9512,39.9712,28769.8413
2010-04-12 15:10:00,60.17,60.18,60.15,60.17,21604.938271604937,39.9712,39.9778,39.9579,39.9712,21604.9383
2010-04-12 15:15:00,60.17,60.17,60.11,60.14,27777.777777777774,39.9712,39.9712,39.9313,39.9512,27777.7778
2010-04-12 15:20:00,60.14,60.15,60.07,60.07,25352.73368606701,39.9512,39.9579,39.9047,39.9047,25352.7337
2010-04-12 15:25:00,60.07,60.1,60.05,60.08,22376.54320987654,39.9047,39.9247,39.8914,39.9114,22376.5432
2010-04-12 15:30:00,60.08,60.09,60.05,60.05,36596.119929453256,39.9114,39.918,39.8914,39.8914,36596.1199
2010-04-12 15:35:00,60.05,60.09,60.04,60.08,41556.43738977072,39.8914,39.918,39.8848,39.9114,41556.4374
2010-04-12 15:40:00,60.09,60.09,60.05,60.07,49382.71604938271,39.918,39.918,39.8914,39.9047,49382.716
2010-04-12 15:45:00,60.06,60.06,59.99,60.04,40564.37389770723,39.8981,39.8981,39.8516,39.8848,40564.3739
2010-04-12 15:50:00,60.04,60.07,60.01,60.07,50264.55026455026,39.8848,39.9047,39.8649,39.9047,50264.5503
2010-04-12 15:55:00,60.07,60.07,60.02,60.06,58531.74603174603,39.9047,39.9047,39.8715,39.8981,58531.746
2010-04-13 09:30:00,59.92,59.94,59.68,59.68,46737.21340388007,39.8051,39.8184,39.6457,39.6457,46737.2134
2010-04-13 09:35:00,59.67,59.67,59.55,59.62,15321.869488536153,39.639,39.639,39.5593,39.6058,15321.8695
2010-04-13 09:40:00,59.62,59.8,59.61,59.78,12014.991181657848,39.6058,39.7254,39.5992,39.7121,12014.9912
2010-04-13 09:45:00,59.79,59.88,59.78,59.86,21825.396825396823,39.7187,39.7785,39.7121,39.7652,21825.3968
2010-04-13 09:50:00,59.86,59.87,59.82,59.84,23148.148148148142,39.7652,39.7719,39.7387,39.7519,23148.1481
2010-04-13 09:55:00,59.84,59.85,59.79,59.79,17526.455026455023,39.7519,39.7586,39.7187,39.7187,17526.455
2010-04-13 10:00:00,59.79,59.79,59.74,59.78,15983.245149911814,39.7187,39.7187,39.6855,39.7121,15983.2451
2010-04-13 10:05:00,59.77,59.79,59.75,59.76,18518.518518518515,39.7054,39.7187,39.6922,39.6988,18518.5185
2010-04-13 10:10:00,59.76,59.83,59.75,59.83,11463.84479717813,39.6988,39.7453,39.6922,39.7453,11463.8448
2010-04-13 10:15:00,59.83,59.88,59.83,59.87,13558.201058201055,39.7453,39.7785,39.7453,39.7719,13558.2011
2010-04-13 10:20:00,59.87,59.88,59.7,59.73,19510.58201058201,39.7719,39.7785,39.6589,39.6789,19510.582
2010-04-13 10:25:00,59.71,59.74,59.69,59.69,12014.991181657848,39.6656,39.6855,39.6523,39.6523,12014.9912
2010-04-13 10:30:00,59.68,59.68,59.59,59.63,34501.76366843033,39.6457,39.6457,39.5859,39.6124,34501.7637
2010-04-13 10:35:00,59.64,59.64,59.51,59.58,21053.79188712522,39.6191,39.6191,39.5327,39.5792,21053.7919
2010-04-13 10:40:00,59.58,59.67,59.58,59.65,19179.894179894178,39.5792,39.639,39.5792,39.6257,19179.8942
2010-04-13 10:45:00,59.64,59.72,59.64,59.72,10141.093474426809,39.6191,39.6722,39.6191,39.6722,10141.0935
2010-04-13 10:50:00,59.72,59.79,59.72,59.78,15652.557319223984,39.6722,39.7187,39.6722,39.7121,15652.5573
2010-04-13 10:55:00,59.78,59.82,59.77,59.82,28880.07054673721,39.7121,39.7387,39.7054,39.7387,28880.0705
2010-04-13 11:00:00,59.82,59.85,59.8,59.85,11684.303350970016,39.7387,39.7586,39.7254,39.7586,11684.3034
2010-04-13 11:05:00,59.84,59.9,59.84,59.88,18408.289241622573,39.7519,39.7918,39.7519,39.7785,18408.2892
2010-04-13 11:10:00,59.87,59.9,59.86,59.89,16534.391534391532,39.7719,39.7918,39.7652,39.7852,16534.3915
2010-04-13 11:15:00,59.9,59.91,59.88,59.89,7275.132275132274,39.7918,39.7984,39.7785,39.7852,7275.1323
2010-04-13 11:20:00,59.89,59.91,59.88,59.88,14329.805996472662,39.7852,39.7984,39.7785,39.7785,14329.806
2010-04-13 11:25:00,59.88,59.97,59.88,59.97,10471.781305114637,39.7785,39.8383,39.7785,39.8383,10471.7813
2010-04-13 11:30:00,59.97,59.97,59.97,59.97,10471.781305114637,39.8383,39.8383,39.8383,39.8383,10471.7813
2010-04-13 11:35:00,59.97,59.98,59.9,59.9,14109.347442680775,39.8383,39.8449,39.7918,39.7918,14109.3474
2010-04-13 11:40:00,59.9,59.91,59.89,59.89,7826.278659611992,39.7918,39.7984,39.7852,39.7852,7826.2787
2010-04-13 11:45:00,59.89,59.94,59.88,59.93,7054.673721340388,39.7852,39.8184,39.7785,39.8117,7054.6737
2010-04-13 11:50:00,59.94,59.97,59.93,59.96,9589.947089947089,39.8184,39.8383,39.8117,39.8317,9589.9471
2010-04-13 11:55:00,59.97,59.98,59.96,59.98,6393.298059964726,39.8383,39.8449,39.8317,39.8449,6393.2981
2010-04-13 12:00:00,59.97,59.98,59.97,59.97,9700.176366843032,39.8383,39.8449,39.8383,39.8383,9700.1764
2010-04-13 12:05:00,59.97,60.0,59.97,60.0,13337.742504409169,39.8383,39.8582,39.8383,39.8582,13337.7425
2010-04-13 12:10:00,60.0,60.01,59.95,59.95,12566.137566137564,39.8582,39.8649,39.825,39.825,12566.1376
2010-04-13 12:15:00,59.95,60.08,59.95,60.08,13999.11816578483,39.825,39.9114,39.825,39.9114,13999.1182
2010-04-13 12:20:00,60.09,60.11,60.09,60.09,11574.074074074071,39.918,39.9313,39.918,39.918,11574.0741
2010-04-13 12:25:00,60.1,60.11,60.07,60.09,10361.552028218694,39.9247,39.9313,39.9047,39.918,10361.552
2010-04-13 12:30:00,60.09,60.1,60.09,60.09,6172.839506172839,39.918,39.9247,39.918,39.918,6172.8395
2010-04-13 12:35:00,60.09,60.09,60.07,60.07,7054.673721340388,39.918,39.918,39.9047,39.9047,7054.6737
2010-04-13 12:40:00,60.07,60.07,60.06,60.07,6283.068783068782,39.9047,39.9047,39.8981,39.9047,6283.0688
2010-04-13 12:45:00,60.07,60.08,60.06,60.08,7826.278659611992,39.9047,39.9114,39.8981,39.9114,7826.2787
2010-04-13 12:50:00,60.08,60.09,60.06,60.07,22707.231040564373,39.9114,39.918,39.8981,39.9047,22707.231
2010-04-13 12:55:00,60.07,60.1,60.06,60.09,13447.971781305114,39.9047,39.9247,39.8981,39.918,13447.9718
2010-04-13 13:00:00,60.08,60.1,60.07,60.08,8818.342151675484,39.9114,39.9247,39.9047,39.9114,8818.3422
2010-04-13 13:05:00,60.08,60.09,60.07,60.09,7495.5908289241615,39.9114,39.918,39.9047,39.918,7495.5908
2010-04-13 13:10:00,60.09,60.09,60.03,60.03,20061.728395061727,39.918,39.918,39.8782,39.8782,20061.7284
2010-04-13 13:15:00,60.05,60.08,60.05,60.08,7936.507936507935,39.8914,39.9114,39.8914,39.9114,7936.5079
2010-04-13 13:20:00,60.08,60.09,60.07,60.08,10912.698412698412,39.9114,39.918,39.9047,39.9114,10912.6984
2010-04-13 13:25:00,60.09,60.11,60.07,60.1,7716.049382716048,39.918,39.9313,39.9047,39.9247,7716.0494
2010-04-13 13:30:00,60.09,60.12,60.09,60.12,6613.756613756613,39.918,39.9379,39.918,39.9379,6613.7566
2010-04-13 13:35:00,60.13,60.14,60.12,60.14,7495.5908289241615,39.9446,39.9512,39.9379,39.9512,7495.5908
2010-04-13 13:40:00,60.14,60.17,60.11,60.11,11353.615520282186,39.9512,39.9712,39.9313,39.9313,11353.6155
2010-04-13 13:45:00,60.12,60.13,60.09,60.1,9589.947089947089,39.9379,39.9446,39.918,39.9247,9589.9471
2010-04-13 13:50:00,60.1,60.17,60.1,60.17,7716.049382716048,39.9247,39.9712,39.9247,39.9712,7716.0494
2010-04-13 13:55:00,60.17,60.2,60.17,60.17,9369.488536155202,39.9712,39.9911,39.9712,39.9712,9369.4885
2010-04-13 14:00:00,60.17,60.2,60.17,60.17,9810.405643738975,39.9712,39.9911,39.9712,39.9712,9810.4056
2010-04-13 14:05:00,60.17,60.18,60.17,60.17,11463.84479717813,39.9712,39.9778,39.9712,39.9712,11463.8448
2010-04-13 14:10:00,60.17,60.17,60.16,60.17,6283.068783068782,39.9712,39.9712,39.9645,39.9712,6283.0688
2010-04-13 14:15:00,60.17,60.51,60.17,60.46,300044.09171075834,39.9712,40.197,39.9712,40.1638,300044.0917
2010-04-13 14:20:00,60.46,60.59,60.38,60.39,108906.52557319222,40.1638,40.2502,40.1107,40.1173,108906.5256
2010-04-13 14:25:00,60.39,60.4,60.32,60.33,22597.001763668428,40.1173,40.124,40.0708,40.0775,22597.0018
2010-04-13 14:30:00,60.33,60.37,60.28,60.37,22486.772486772483,40.0775,40.104,40.0442,40.104,22486.7725
2010-04-13 14:35:00,60.37,60.4,60.37,60.38,23919.75308641975,40.104,40.124,40.104,40.1107,23919.7531
2010-04-13 14:40:00,60.38,60.43,60.37,60.42,43871.25220458553,40.1107,40.1439,40.104,40.1372,43871.2522
2010-04-13 14:45:00,60.42,60.45,60.41,60.41,36155.20282186948,40.1372,40.1572,40.1306,40.1306,36155.2028
2010-04-13 14:50:00,60.41,60.44,60.37,60.43,19510.58201058201,40.1306,40.1505,40.104,40.1439,19510.582
2010-04-13 14:55:00,60.43,60.45,60.41,60.44,62389.77072310405,40.1439,40.1572,40.1306,40.1505,62389.7707
2010-04-13 15:00:00,60.45,60.45,60.4,60.42,12676.366843033507,40.1572,40.1572,40.124,40.1372,12676.3668
2010-04-13 15:05:00,60.42,60.47,60.42,60.46,17857.142857142855,40.1372,40.1705,40.1372,40.1638,17857.1429
2010-04-13 15:10:00,60.46,60.47,60.37,60.38,23919.75308641975,40.1638,40.1705,40.104,40.1107,23919.7531
2010-04-13 15:15:00,60.38,60.52,60.38,60.52,30423.28042328042,40.1107,40.2037,40.1107,40.2037,30423.2804
2010-04-13 15:20:00,60.52,60.58,60.5,60.56,26014.10934744268,40.2037,40.2435,40.1904,40.2302,26014.1093
2010-04-13 15:25:00,60.56,60.59,60.53,60.57,38029.10052910053,40.2302,40.2502,40.2103,40.2369,38029.1005
2010-04-13 15:30:00,60.57,60.57,60.5,60.5,43540.5643738977,40.2369,40.2369,40.1904,40.1904,43540.5644
2010-04-13 15:35:00,60.5,60.5,60.46,60.49,31856.261022927687,40.1904,40.1904,40.1638,40.1837,31856.261
2010-04-13 15:40:00,60.49,60.53,60.47,60.53,38580.246913580246,40.1837,40.2103,40.1705,40.2103,38580.2469
2010-04-13 15:45:00,60.53,60.55,60.46,60.46,43540.5643738977,40.2103,40.2236,40.1638,40.1638,43540.5644
2010-04-13 15:50:00,60.46,60.46,60.44,60.44,68231.92239858906,40.1638,40.1638,40.1505,40.1505,68231.9224
2010-04-13 15:55:00,60.45,60.45,60.42,60.43,84325.39682539682,40.1572,40.1572,40.1372,40.1439,84325.3968
2010-04-14 09:30:00,60.64,60.64,60.14,60.17,45414.462081128746,40.2834,40.2834,39.9512,39.9712,45414.4621
2010-04-14 09:35:00,60.16,60.19,60.01,60.01,27336.860670194,39.9645,39.9844,39.8649,39.8649,27336.8607
2010-04-14 09:40:00,60.04,60.09,59.93,59.93,10692.239858906523,39.8848,39.918,39.8117,39.8117,10692.2399
2010-04-14 09:45:00,59.93,60.03,59.93,59.93,17305.996472663137,39.8117,39.8782,39.8117,39.8117,17305.9965
2010-04-14 09:50:00,59.92,60.0,59.88,59.88,17857.142857142855,39.8051,39.8582,39.7785,39.7785,17857.1429
2010-04-14 09:55:00,59.9,59.9,59.8,59.8,6503.5273368606695,39.7918,39.7918,39.7254,39.7254,6503.5273
2010-04-14 10:00:00,59.81,59.88,59.79,59.86,23037.9188712522,39.732,39.7785,39.7187,39.7652,23037.9189
2010-04-14 10:05:00,59.87,59.97,59.84,59.97,10802.469135802468,39.7719,39.8383,39.7519,39.8383,10802.4691
2010-04-14 10:10:00,59.97,59.97,59.76,59.78,20502.6455026455,39.8383,39.8383,39.6988,39.7121,20502.6455
2010-04-14 10:15:00,59.78,59.99,59.73,59.99,16754.85008818342,39.7121,39.8516,39.6789,39.8516,16754.8501
2010-04-14 10:20:00,59.99,60.06,59.97,60.04,13778.659611992944,39.8516,39.8981,39.8383,39.8848,13778.6596
2010-04-14 10:25:00,60.03,60.16,60.03,60.15,16313.932980599646,39.8782,39.9645,39.8782,39.9579,16313.933
2010-04-14 10:30:00,60.16,60.25,60.06,60.11,21935.626102292765,39.9645,40.0243,39.8981,39.9313,21935.6261
2010-04-14 10:35:00,60.14,60.24,60.12,60.2,7716.049382716048,39.9512,40.0177,39.9379,39.9911,7716.0494
2010-04-14 10:40:00,60.2,60.23,60.12,60.15,13778.659611992944,39.9911,40.011,39.9379,39.9579,13778.6596
2010-04-14 10:45:00,60.15,60.19,60.1,60.19,8708.112874779541,39.9579,39.9844,39.9247,39.9844,8708.1129
2010-04-14 10:50:00,60.2,60.23,60.18,60.2,10251.32275132275,39.9911,40.011,39.9778,39.9911,10251.3228
2010-04-14 10:55:00,60.2,60.23,60.15,60.18,29761.90476190476,39.9911,40.011,39.9579,39.9778,29761.9048
2010-04-14 11:00:00,60.18,60.21,60.11,60.12,10030.864197530864,39.9778,39.9977,39.9313,39.9379,10030.8642
2010-04-14 11:05:00,60.13,60.13,60.07,60.07,5070.546737213404,39.9446,39.9446,39.9047,39.9047,5070.5467
2010-04-14 11:10:00,60.07,60.07,60.05,60.06,9149.029982363314,39.9047,39.9047,39.8914,39.8981,9149.03
2010-04-14 11:15:00,60.06,60.07,60.06,60.07,9810.405643738975,39.8981,39.9047,39.8981,39.9047,9810.4056
2010-04-14 11:20:00,60.07,60.07,60.0,60.01,14109.347442680775,39.9047,39.9047,39.8582,39.8649,14109.3474
2010-04-14 11:25:00,60.02,60.07,59.99,60.06,16865.079365079364,39.8715,39.9047,39.8516,39.8981,16865.0794
2010-04-14 11:30:00,60.07,60.07,60.01,60.01,10251.32275132275,39.9047,39.9047,39.8649,39.8649,10251.3228
2010-04-14 11:35:00,60.0,60.02,59.97,59.97,10030.864197530864,39.8582,39.8715,39.8383,39.8383,10030.8642
2010-04-14 11:40:00,59.98,59.99,59.96,59.97,11463.84479717813,39.8449,39.8516,39.8317,39.8383,11463.8448
2010-04-14 11:45:00,59.97,59.98,59.93,59.95,11022.927689594357,39.8383,39.8449,39.8117,39.825,11022.9277
2010-04-14 11:50:00,59.95,59.95,59.9,59.9,12455.90828924162,39.825,39.825,39.7918,39.7918,12455.9083
2010-04-14 11:55:00,59.9,59.91,59.88,59.89,14991.181657848325,39.7918,39.7984,39.7785,39.7852,14991.1817
2010-04-14 12:00:00,59.9,59.98,59.89,59.97,23258.377425044087,39.7918,39.8449,39.7852,39.8383,23258.3774
2010-04-14 12:05:00,59.98,60.02,59.97,60.01,17416.225749559082,39.8449,39.8715,39.8383,39.8649,17416.2257
2010-04-14 12:10:00,60.01,60.03,59.99,60.02,22156.08465608465,39.8649,39.8782,39.8516,39.8715,22156.0847
2010-04-14 12:15:00,60.02,60.05,60.01,60.03,16203.703703703704,39.8715,39.8914,39.8649,39.8782,16203.7037
2010-04-14 12:20:00,60.04,60.07,60.03,60.04,21274.250440917105,39.8848,39.9047,39.8782,39.8848,21274.2504
2010-04-14 12:25:00,60.03,60.12,60.03,60.11,6723.985890652557,39.8782,39.9379,39.8782,39.9313,6723.9859
2010-04-14 12:30:00,60.11,60.15,60.1,60.13,13007.05467372134,39.9313,39.9579,39.9247,39.9446,13007.0547
2010-04-14 12:35:00,60.13,60.17,60.13,60.17,10141.093474426809,39.9446,39.9712,39.9446,39.9712,10141.0935
2010-04-14 12:40:00,60.16,60.18,60.16,60.17,6613.756613756613,39.9645,39.9778,39.9645,39.9712,6613.7566
2010-04-14 12:45:00,60.18,60.21,60.17,60.21,7164.902998236331,39.9778,39.9977,39.9712,39.9977,7164.903
2010-04-14 12:50:00,60.2,60.22,60.19,60.2,13227.513227513226,39.9911,40.0044,39.9844,39.9911,13227.5132
2010-04-14 12:55:00,60.21,60.22,60.2,60.22,6723.985890652557,39.9977,40.0044,39.9911,40.0044,6723.9859
2010-04-14 13:00:00,60.22,60.26,60.22,60.25,12125.220458553791,40.0044,40.0309,40.0044,40.0243,12125.2205
2010-04-14 13:05:00,60.24,60.27,60.24,60.27,12676.366843033507,40.0177,40.0376,40.0177,40.0376,12676.3668
2010-04-14 13:10:00,60.27,60.27,60.23,60.24,14440.035273368603,40.0376,40.0376,40.011,40.0177,14440.0353
2010-04-14 13:15:00,60.23,60.27,60.23,60.27,13447.971781305114,40.011,40.0376,40.011,40.0376,13447.9718
2010-04-14 13:20:00,60.27,60.29,60.27,60.27,10361.552028218694,40.0376,40.0509,40.0376,40.0376,10361.552
2010-04-14 13:25:00,60.27,60.3,60.27,60.3,9038.80070546737,40.0376,40.0575,40.0376,40.0575,9038.8007
2010-04-14 13:30:00,60.3,60.35,60.3,60.34,22597.001763668428,40.0575,40.0907,40.0575,40.0841,22597.0018
2010-04-14 13:35:00,60.34,60.39,60.34,60.38,12345.679012345678,40.0841,40.1173,40.0841,40.1107,12345.679
2010-04-14 13:40:00,60.37,60.41,60.37,60.4,23919.75308641975,40.104,40.1306,40.104,40.124,23919.7531
2010-04-14 13:45:00,60.41,60.46,60.4,60.45,27777.777777777774,40.1306,40.1638,40.124,40.1572,27777.7778
2010-04-14 13:50:00,60.46,60.46,60.43,60.46,14329.805996472662,40.1638,40.1638,40.1439,40.1638,14329.806
2010-04-14 13:55:00,60.46,60.49,60.46,60.46,14770.723104056437,40.1638,40.1837,40.1638,40.1638,14770.7231
2010-04-14 14:00:00,60.46,60.51,60.46,60.5,14880.95238095238,40.1638,40.197,40.1638,40.1904,14880.9524
2010-04-14 14:05:00,60.51,60.51,60.46,60.48,21053.79188712522,40.197,40.197,40.1638,40.1771,21053.7919
2010-04-14 14:10:00,60.48,60.48,60.4,60.41,35163.13932980599,40.1771,40.1771,40.124,40.1306,35163.1393
2010-04-14 14:15:00,60.41,60.42,60.41,60.42,7605.820105820105,40.1306,40.1372,40.1306,40.1372,7605.8201
2010-04-14 14:20:00,60.41,60.42,60.4,60.4,14440.035273368603,40.1306,40.1372,40.124,40.124,14440.0353
2010-04-14 14:25:00,60.4,60.42,60.4,60.4,6944.444444444443,40.124,40.1372,40.124,40.124,6944.4444
2010-04-14 14:30:00,60.41,60.45,60.41,60.42,33950.61728395061,40.1306,40.1572,40.1306,40.1372,33950.6173
2010-04-14 14:35:00,60.42,60.44,60.4,60.42,24470.89947089947,40.1372,40.1505,40.124,40.1372,24470.8995
2010-04-14 14:40:00,60.41,60.46,60.41,60.44,36926.80776014109,40.1306,40.1638,40.1306,40.1505,36926.8078
2010-04-14 14:45:00,60.44,60.46,60.44,60.46,11243.38624338624,40.1505,40.1638,40.1505,40.1638,11243.3862
2010-04-14 14:50:00,60.46,60.46,60.46,60.46,10692.239858906523,40.1638,40.1638,40.1638,40.1638,10692.2399
2010-04-14 14:55:00,60.46,60.46,60.46,60.46,6834.2151675485,40.1638,40.1638,40.1638,40.1638,6834.2152
2010-04-14 15:00:00,60.46,60.48,60.46,60.46,23919.75308641975,40.1638,40.1771,40.1638,40.1638,23919.7531
2010-04-14 15:05:00,60.46,60.46,60.43,60.45,9038.80070546737,40.1638,40.1638,40.1439,40.1572,9038.8007
2010-04-14 15:10:00,60.44,60.46,60.44,60.46,17636.68430335097,40.1505,40.1638,40.1505,40.1638,17636.6843
2010-04-14 15:15:00,60.46,60.48,60.45,60.47,17305.996472663137,40.1638,40.1771,40.1572,40.1705,17305.9965
2010-04-14 15:20:00,60.47,60.49,60.47,60.48,23368.60670194004,40.1705,40.1837,40.1705,40.1771,23368.6067
2010-04-14 15:25:00,60.49,60.49,60.47,60.48,15873.015873015873,40.1837,40.1837,40.1705,40.1771,15873.0159
2010-04-14 15:30:00,60.48,60.58,60.47,60.58,46296.29629629629,40.1771,40.2435,40.1705,40.2435,46296.2963
2010-04-14 15:35:00,60.57,60.61,60.56,60.6,30313.05114638448,40.2369,40.2635,40.2302,40.2568,30313.0511
2010-04-14 15:40:00,60.59,60.6,60.56,60.56,45855.37918871252,40.2502,40.2568,40.2302,40.2302,45855.3792
2010-04-14 15:45:00,60.56,60.58,60.56,60.56,42438.271604938265,40.2302,40.2435,40.2302,40.2302,42438.2716
2010-04-14 15:50:00,60.56,60.6,60.56,60.58,63051.14638447971,40.2302,40.2568,40.2302,40.2435,63051.1464
2010-04-14 15:55:00,60.58,60.66,60.58,60.62,82231.04056437389,40.2435,40.2967,40.2435,40.2701,82231.0406
2010-04-15 09:30:00,60.46,60.63,60.34,60.34,24801.5873015873,40.1638,40.2767,40.0841,40.0841,24801.5873
2010-04-15 09:35:00,60.34,60.37,60.24,60.24,10361.552028218694,40.0841,40.104,40.0177,40.0177,10361.552
2010-04-15 09:40:00,60.25,60.36,60.23,60.29,21715.16754850088,40.0243,40.0974,40.011,40.0509,21715.1675
2010-04-15 09:45:00,60.26,60.29,60.22,60.26,8818.342151675484,40.0309,40.0509,40.0044,40.0309,8818.3422
2010-04-15 09:50:00,60.27,60.28,60.18,60.22,29872.1340388007,40.0376,40.0442,39.9778,40.0044,29872.134
2010-04-15 09:55:00,60.22,60.23,60.18,60.23,18298.059964726628,40.0044,40.011,39.9778,40.011,18298.06
2010-04-15 10:00:00,60.24,60.27,60.2,60.21,36375.66137566137,40.0177,40.0376,39.9911,39.9977,36375.6614
2010-04-15 10:05:00,60.22,60.31,60.21,60.31,29431.216931216928,40.0044,40.0642,39.9977,40.0642,29431.2169
2010-04-15 10:10:00,60.3,60.34,60.28,60.29,22156.08465608465,40.0575,40.0841,40.0442,40.0509,22156.0847
2010-04-15 10:15:00,60.31,60.36,60.31,60.32,11133.156966490298,40.0642,40.0974,40.0642,40.0708,11133.157
2010-04-15 10:20:00,60.31,60.37,60.29,60.34,18077.60141093474,40.0642,40.104,40.0509,40.0841,18077.6014
2010-04-15 10:25:00,60.34,60.37,60.33,60.35,11684.303350970016,40.0841,40.104,40.0775,40.0907,11684.3034
2010-04-15 10:30:00,60.35,60.47,60.35,60.46,10802.469135802468,40.0907,40.1705,40.0907,40.1638,10802.4691
2010-04-15 10:35:00,60.47,60.51,60.46,60.51,18298.059964726628,40.1705,40.197,40.1638,40.197,18298.06
2010-04-15 10:40:00,60.5,60.56,60.5,60.55,12014.991181657848,40.1904,40.2302,40.1904,40.2236,12014.9912
2010-04-15 10:45:00,60.55,60.58,60.54,60.55,16093.474426807756,40.2236,40.2435,40.217,40.2236,16093.4744
2010-04-15 10:50:00,60.55,60.57,60.54,60.55,9369.488536155202,40.2236,40.2369,40.217,40.2236,9369.4885
2010-04-15 10:55:00,60.55,60.6,60.54,60.6,8156.966490299823,40.2236,40.2568,40.217,40.2568,8156.9665
2010-04-15 11:00:00,60.6,60.62,60.59,60.6,9700.176366843032,40.2568,40.2701,40.2502,40.2568,9700.1764
2010-04-15 11:05:00,60.6,60.6,60.58,60.6,11353.615520282186,40.2568,40.2568,40.2435,40.2568,11353.6155
2010-04-15 11:10:00,60.59,60.62,60.56,60.57,11463.84479717813,40.2502,40.2701,40.2302,40.2369,11463.8448
2010-04-15 11:15:00,60.58,60.6,60.57,60.58,6283.068783068782,40.2435,40.2568,40.2369,40.2435,6283.0688
2010-04-15 11:20:00,60.58,60.58,60.54,60.55,6834.2151675485,40.2435,40.2435,40.217,40.2236,6834.2152
2010-04-15 11:25:00,60.54,60.56,60.48,60.49,8046.737213403879,40.217,40.2302,40.1771,40.1837,8046.7372
2010-04-15 11:30:00,60.49,60.52,60.46,60.48,9479.717813051146,40.1837,40.2037,40.1638,40.1771,9479.7178
2010-04-15 11:35:00,60.49,60.55,60.48,60.55,14991.181657848325,40.1837,40.2236,40.1771,40.2236,14991.1817
2010-04-15 11:40:00,60.55,60.56,60.54,60.54,6834.2151675485,40.2236,40.2302,40.217,40.217,6834.2152
2010-04-15 11:45:00,60.55,60.55,60.45,60.46,13888.888888888889,40.2236,40.2236,40.1572,40.1638,13888.8889
2010-04-15 11:50:00,60.46,60.48,60.46,60.48,8156.966490299823,40.1638,40.1771,40.1638,40.1771,8156.9665
2010-04-15 11:55:00,60.47,60.52,60.43,60.52,11463.84479717813,40.1705,40.2037,40.1439,40.2037,11463.8448
2010-04-15 12:00:00,60.52,60.52,60.46,60.48,12345.679012345678,40.2037,40.2037,40.1638,40.1771,12345.679
2010-04-15 12:05:00,60.48,60.48,60.45,60.46,9479.717813051146,40.1771,40.1771,40.1572,40.1638,9479.7178
2010-04-15 12:10:00,60.46,60.52,60.42,60.52,14991.181657848325,40.1638,40.2037,40.1372,40.2037,14991.1817
2010-04-15 12:15:00,60.52,60.55,60.52,60.53,5070.546737213404,40.2037,40.2236,40.2037,40.2103,5070.5467
2010-04-15 12:20:00,60.55,60.6,60.54,60.56,22376.54320987654,40.2236,40.2568,40.217,40.2302,22376.5432
2010-04-15 12:25:00,60.55,60.56,60.52,60.56,10802.469135802468,40.2236,40.2302,40.2037,40.2302,10802.4691
2010-04-15 12:30:00,60.56,60.56,60.52,60.52,6283.068783068782,40.2302,40.2302,40.2037,40.2037,6283.0688
2010-04-15 12:35:00,60.53,60.54,60.52,60.53,5621.693121693121,40.2103,40.217,40.2037,40.2103,5621.6931
2010-04-15 12:40:00,60.53,60.56,60.52,60.56,11133.156966490298,40.2103,40.2302,40.2037,40.2302,11133.157
2010-04-15 12:45:00,60.56,60.56,60.49,60.5,22817.460317460314,40.2302,40.2302,40.1837,40.1904,22817.4603
2010-04-15 12:50:00,60.5,60.5,60.47,60.48,8046.737213403879,40.1904,40.1904,40.1705,40.1771,8046.7372
2010-04-15 12:55:00,60.48,60.52,60.47,60.5,8156.966490299823,40.1771,40.2037,40.1705,40.1904,8156.9665
2010-04-15 13:00:00,60.51,60.56,60.49,60.49,49933.86243386243,40.197,40.2302,40.1837,40.1837,49933.8624
2010-04-15 13:05:00,60.5,60.52,60.5,60.52,12014.991181657848,40.1904,40.2037,40.1904,40.2037,12014.9912
2010-04-15 13:10:00,60.51,60.54,60.51,60.51,9589.947089947089,40.197,40.217,40.197,40.197,9589.9471
2010-04-15 13:15:00,60.52,60.55,60.51,60.53,9149.029982363314,40.2037,40.2236,40.197,40.2103,9149.03
2010-04-15 13:20:00,60.53,60.56,60.53,60.56,27557.319223985887,40.2103,40.2302,40.2103,40.2302,27557.3192
2010-04-15 13:25:00,60.56,60.58,60.54,60.58,41666.66666666666,40.2302,40.2435,40.217,40.2435,41666.6667
2010-04-15 13:30:00,60.58,60.62,60.58,60.61,14991.181657848325,40.2435,40.2701,40.2435,40.2635,14991.1817
2010-04-15 13:35:00,60.61,60.64,60.61,60.63,5401.234567901234,40.2635,40.2834,40.2635,40.2767,5401.2346
2010-04-15 13:40:00,60.63,60.65,60.63,60.64,13888.888888888889,40.2767,40.29,40.2767,40.2834,13888.8889
2010-04-15 13:45:00,60.64,60.65,60.64,60.65,10361.552028218694,40.2834,40.29,40.2834,40.29,10361.552
2010-04-15 13:50:00,60.64,60.66,60.64,60.66,13117.283950617282,40.2834,40.2967,40.2834,40.2967,13117.284
2010-04-15 13:55:00,60.67,60.68,60.63,60.63,9479.717813051146,40.3033,40.31,40.2767,40.2767,9479.7178
2010-04-15 14:00:00,60.63,60.66,60.63,60.66,11243.38624338624,40.2767,40.2967,40.2767,40.2967,11243.3862
2010-04-15 14:05:00,60.66,60.68,60.64,60.65,11133.156966490298,40.2967,40.31,40.2834,40.29,11133.157
2010-04-15 14:10:00,60.64,60.66,60.61,60.66,11794.53262786596,40.2834,40.2967,40.2635,40.2967,11794.5326
2010-04-15 14:15:00,60.66,60.67,60.62,60.62,12455.90828924162,40.2967,40.3033,40.2701,40.2701,12455.9083
2010-04-15 14:20:00,60.62,60.66,60.62,60.65,16644.620811287477,40.2701,40.2967,40.2701,40.29,16644.6208
2010-04-15 14:25:00,60.66,60.66,60.64,60.66,6723.985890652557,40.2967,40.2967,40.2834,40.2967,6723.9859
2010-04-15 14:30:00,60.66,60.66,60.64,60.65,13227.513227513226,40.2967,40.2967,40.2834,40.29,13227.5132
2010-04-15 14:35:00,60.65,60.66,60.63,60.66,16424.162257495587,40.29,40.2967,40.2767,40.2967,16424.1623
2010-04-15 14:40:00,60.66,60.69,60.66,60.69,13668.430335097,40.2967,40.3166,40.2967,40.3166,13668.4303
2010-04-15 14:45:00,60.69,60.72,60.67,60.72,12566.137566137564,40.3166,40.3365,40.3033,40.3365,12566.1376
2010-04-15 14:50:00,60.71,60.75,60.71,60.74,11133.156966490298,40.3299,40.3565,40.3299,40.3498,11133.157
2010-04-15 14:55:00,60.75,60.78,60.74,60.78,20943.56261022928,40.3565,40.3764,40.3498,40.3764,20943.5626
2010-04-15 15:00:00,60.76,60.76,60.74,60.74,22927.68959435626,40.3631,40.3631,40.3498,40.3498,22927.6896
2010-04-15 15:05:00,60.74,60.75,60.72,60.72,6172.839506172839,40.3498,40.3565,40.3365,40.3365,6172.8395
2010-04-15 15:10:00,60.72,60.74,60.71,60.71,23148.148148148142,40.3365,40.3498,40.3299,40.3299,23148.1481
2010-04-15 15:15:00,60.71,60.74,60.71,60.72,15542.32804232804,40.3299,40.3498,40.3299,40.3365,15542.328
2010-04-15 15:20:00,60.71,60.73,60.71,60.72,18628.74779541446,40.3299,40.3432,40.3299,40.3365,18628.7478
2010-04-15 15:25:00,60.73,60.73,60.69,60.7,25132.27513227513,40.3432,40.3432,40.3166,40.3232,25132.2751
2010-04-15 15:30:00,60.69,60.71,60.65,60.67,40343.91534391534,40.3166,40.3299,40.29,40.3033,40343.9153
2010-04-15 15:35:00,60.66,60.69,60.61,60.65,28439.15343915344,40.2967,40.3166,40.2635,40.29,28439.1534
2010-04-15 15:40:00,60.65,60.67,60.63,60.63,40343.91534391534,40.29,40.3033,40.2767,40.2767,40343.9153
2010-04-15 15:45:00,60.63,60.64,60.57,60.62,60846.56084656084,40.2767,40.2834,40.2369,40.2701,60846.5608
2010-04-15 15:50:00,60.61,60.64,60.6,60.61,36044.97354497354,40.2635,40.2834,40.2568,40.2635,36044.9735
2010-04-15 15:55:00,60.62,60.66,60.61,60.66,60736.33156966489,40.2701,40.2967,40.2635,40.2967,60736.3316
2010-04-16 09:30:00,60.59,60.63,60.53,60.55,183201.0582010582,40.2502,40.2767,40.2103,40.2236,183201.0582
2010-04-16 09:35:00,60.52,60.52,60.21,60.3,14660.493827160491,40.2037,40.2037,39.9977,40.0575,14660.4938
2010-04-16 09:40:00,60.3,60.35,60.18,60.19,7275.132275132274,40.0575,40.0907,39.9778,39.9844,7275.1323
2010-04-16 09:45:00,60.2,60.33,60.18,60.26,15432.098765432096,39.9911,40.0775,39.9778,40.0309,15432.0988
2010-04-16 09:50:00,60.24,60.31,60.13,60.18,23037.9188712522,40.0177,40.0642,39.9446,39.9778,23037.9189
2010-04-16 09:55:00,60.12,60.32,60.1,60.31,34832.451499118164,39.9379,40.0708,39.9247,40.0642,34832.4515
2010-04-16 10:00:00,60.33,60.4,60.29,60.3,13888.888888888889,40.0775,40.124,40.0509,40.0575,13888.8889
2010-04-16 10:05:00,60.3,60.37,60.26,60.29,22817.460317460314,40.0575,40.104,40.0309,40.0509,22817.4603
2010-04-16 10:10:00,60.28,60.32,60.26,60.28,13117.283950617282,40.0442,40.0708,40.0309,40.0442,13117.284
2010-04-16 10:15:00,60.28,60.36,60.25,60.35,16534.391534391532,40.0442,40.0974,40.0243,40.0907,16534.3915
2010-04-16 10:20:00,60.34,60.39,60.34,60.37,16203.703703703704,40.0841,40.1173,40.0841,40.104,16203.7037
2010-04-16 10:25:00,60.37,60.43,60.32,60.32,30313.05114638448,40.104,40.1439,40.0708,40.0708,30313.0511
2010-04-16 10:30:00,60.33,60.38,60.33,60.38,7385.361552028218,40.0775,40.1107,40.0775,40.1107,7385.3616
2010-04-16 10:35:00,60.38,60.4,60.07,60.16,37037.03703703703,40.1107,40.124,39.9047,39.9645,37037.037
2010-04-16 10:40:00,60.16,60.25,60.07,60.2,24360.670194003524,39.9645,40.0243,39.9047,39.9911,24360.6702
2010-04-16 10:45:00,60.2,60.24,60.05,60.05,19069.66490299824,39.9911,40.0177,39.8914,39.8914,19069.6649
2010-04-16 10:50:00,60.05,60.1,59.91,59.97,20171.95767195767,39.8914,39.9247,39.7984,39.8383,20171.9577
2010-04-16 10:55:00,59.97,60.07,59.97,60.03,29541.44620811288,39.8383,39.9047,39.8383,39.8782,29541.4462
2010-04-16 11:00:00,60.02,60.11,59.97,60.04,17195.767195767196,39.8715,39.9313,39.8383,39.8848,17195.7672
2010-04-16 11:05:00,60.04,60.13,59.96,59.96,20612.87477954145,39.8848,39.9446,39.8317,39.8317,20612.8748
2010-04-16 11:10:00,59.95,59.96,59.87,59.87,26014.10934744268,39.825,39.8317,39.7719,39.7719,26014.1093
2010-04-16 11:15:00,59.86,59.89,59.69,59.72,33068.783068783065,39.7652,39.7852,39.6523,39.6722,33068.7831
2010-04-16 11:20:00,59.73,59.85,59.73,59.85,25573.192239858905,39.6789,39.7586,39.6789,39.7586,25573.1922
2010-04-16 11:25:00,59.86,59.86,59.67,59.68,28108.465608465605,39.7652,39.7652,39.639,39.6457,28108.4656
2010-04-16 11:30:00,59.65,59.69,59.58,59.6,16865.079365079364,39.6257,39.6523,39.5792,39.5925,16865.0794
2010-04-16 11:35:00,59.6,59.7,59.58,59.62,15211.64021164021,39.5925,39.6589,39.5792,39.6058,15211.6402
2010-04-16 11:40:00,59.62,59.7,59.62,59.65,10361.552028218694,39.6058,39.6589,39.6058,39.6257,10361.552
2010-04-16 11:45:00,59.64,59.64,59.47,59.5,21053.79188712522,39.6191,39.6191,39.5061,39.5261,21053.7919
2010-04-16 11:50:00,59.51,59.59,59.42,59.58,37257.49559082892,39.5327,39.5859,39.4729,39.5792,37257.4956
2010-04-16 11:55:00,59.56,59.59,59.46,59.48,14440.035273368603,39.5659,39.5859,39.4995,39.5128,14440.0353
2010-04-16 12:00:00,59.48,59.49,59.36,59.48,12676.366843033507,39.5128,39.5194,39.4331,39.5128,12676.3668
2010-04-16 12:05:00,59.49,59.5,59.39,59.5,14660.493827160491,39.5194,39.5261,39.453,39.5261,14660.4938
2010-04-16 12:10:00,59.53,59.58,59.48,59.51,13668.430335097,39.546,39.5792,39.5128,39.5327,13668.4303
2010-04-16 12:15:00,59.5,59.54,59.47,59.47,10692.239858906523,39.5261,39.5527,39.5061,39.5061,10692.2399
2010-04-16 12:20:00,59.49,59.58,59.47,59.56,15542.32804232804,39.5194,39.5792,39.5061,39.5659,15542.328
2010-04-16 12:25:00,59.57,59.58,59.54,59.58,22486.772486772483,39.5726,39.5792,39.5527,39.5792,22486.7725
2010-04-16 12:30:00,59.57,59.61,59.52,59.61,27116.402116402114,39.5726,39.5992,39.5394,39.5992,27116.4021
2010-04-16 12:35:00,59.6,59.61,59.44,59.48,31084.65608465608,39.5925,39.5992,39.4862,39.5128,31084.6561
2010-04-16 12:40:00,59.46,59.57,59.46,59.57,9700.176366843032,39.4995,39.5726,39.4995,39.5726,9700.1764
2010-04-16 12:45:00,59.57,59.63,59.54,59.54,10030.864197530864,39.5726,39.6124,39.5527,39.5527,10030.8642
2010-04-16 12:50:00,59.54,59.56,59.52,59.55,10141.093474426809,39.5527,39.5659,39.5394,39.5593,10141.0935
2010-04-16 12:55:00,59.54,59.68,59.52,59.67,12896.825396825396,39.5527,39.6457,39.5394,39.639,12896.8254
2010-04-16 13:00:00,59.67,59.68,59.63,59.68,10251.32275132275,39.639,39.6457,39.6124,39.6457,10251.3228
2010-04-16 13:05:00,59.68,59.75,59.67,59.68,18518.518518518515,39.6457,39.6922,39.639,39.6457,18518.5185
2010-04-16 13:10:00,59.71,59.78,59.67,59.67,15652.557319223984,39.6656,39.7121,39.639,39.639,15652.5573
2010-04-16 13:15:00,59.66,59.68,59.58,59.61,11574.074074074071,39.6324,39.6457,39.5792,39.5992,11574.0741
2010-04-16 13:20:00,59.6,59.64,59.57,59.59,6613.756613756613,39.5925,39.6191,39.5726,39.5859,6613.7566
2010-04-16 13:25:00,59.59,59.62,59.55,59.56,10251.32275132275,39.5859,39.6058,39.5593,39.5659,10251.3228
2010-04-16 13:30:00,59.57,59.58,59.52,59.53,10912.698412698412,39.5726,39.5792,39.5394,39.546,10912.6984
2010-04-16 13:35:00,59.54,59.55,59.5,59.51,17967.3721340388,39.5527,39.5593,39.5261,39.5327,17967.3721
2010-04-16 13:40:00,59.51,59.58,59.51,59.56,11243.38624338624,39.5327,39.5792,39.5327,39.5659,11243.3862
2010-04-16 13:45:00,59.58,59.58,59.51,59.56,21825.396825396823,39.5792,39.5792,39.5327,39.5659,21825.3968
2010-04-16 13:50:00,59.56,59.58,59.53,59.56,11133.156966490298,39.5659,39.5792,39.546,39.5659,11133.157
2010-04-16 13:55:00,59.56,59.59,59.54,59.59,8487.654320987653,39.5659,39.5859,39.5527,39.5859,8487.6543
2010-04-16 14:00:00,59.6,59.67,59.59,59.65,9369.488536155202,39.5925,39.639,39.5859,39.6257,9369.4885
2010-04-16 14:05:00,59.65,59.79,59.65,59.79,34611.992945326274,39.6257,39.7187,39.6257,39.7187,34611.9929
2010-04-16 14:10:00,59.79,59.8,59.75,59.75,22927.68959435626,39.7187,39.7254,39.6922,39.6922,22927.6896
2010-04-16 14:15:00,59.75,59.8,59.75,59.78,27888.00705467372,39.6922,39.7254,39.6922,39.7121,27888.0071
2010-04-16 14:20:00,59.76,59.85,59.76,59.78,36375.66137566137,39.6988,39.7586,39.6988,39.7121,36375.6614
2010-04-16 14:25:00,59.78,59.8,59.77,59.78,14440.035273368603,39.7121,39.7254,39.7054,39.7121,14440.0353
2010-04-16 14:30:00,59.78,59.85,59.78,59.85,9479.717813051146,39.7121,39.7586,39.7121,39.7586,9479.7178
2010-04-16 14:35:00,59.87,59.87,59.76,59.79,21825.396825396823,39.7719,39.7719,39.6988,39.7187,21825.3968
2010-04-16 14:40:00,59.78,59.86,59.77,59.84,14329.805996472662,39.7121,39.7652,39.7054,39.7519,14329.806
2010-04-16 14:45:00,59.84,59.84,59.78,59.78,11904.761904761905,39.7519,39.7519,39.7121,39.7121,11904.7619
2010-04-16 14:50:00,59.8,59.82,59.78,59.79,6062.610229276896,39.7254,39.7387,39.7121,39.7187,6062.6102
2010-04-16 14:55:00,59.79,59.81,59.75,59.76,12676.366843033507,39.7187,39.732,39.6922,39.6988,12676.3668
2010-04-16 15:00:00,59.76,59.79,59.71,59.75,10582.01058201058,39.6988,39.7187,39.6656,39.6922,10582.0106
2010-04-16 15:05:00,59.74,59.78,59.72,59.76,17636.68430335097,39.6855,39.7121,39.6722,39.6988,17636.6843
2010-04-16 15:10:00,59.76,59.81,59.75,59.76,18849.206349206343,39.6988,39.732,39.6922,39.6988,18849.2063
2010-04-16 15:15:00,59.76,59.79,59.68,59.7,21274.250440917105,39.6988,39.7187,39.6457,39.6589,21274.2504
2010-04-16 15:20:00,59.7,59.74,59.67,59.73,24029.982363315696,39.6589,39.6855,39.639,39.6789,24029.9824
2010-04-16 15:25:00,59.72,59.75,59.68,59.73,15101.410934744266,39.6722,39.6922,39.6457,39.6789,15101.4109
2010-04-16 15:30:00,59.72,59.84,59.68,59.81,35934.7442680776,39.6722,39.7519,39.6457,39.732,35934.7443
2010-04-16 15:35:00,59.8,59.87,59.77,59.85,24911.81657848324,39.7254,39.7719,39.7054,39.7586,24911.8166
2010-04-16 15:40:00,59.85,59.91,59.83,59.91,35383.59788359788,39.7586,39.7984,39.7453,39.7984,35383.5979
2010-04-16 15:45:00,59.92,59.99,59.86,59.9,45194.003527336856,39.8051,39.8516,39.7652,39.7918,45194.0035
2010-04-16 15:50:00,59.91,59.91,59.85,59.87,61728.395061728384,39.7984,39.7984,39.7586,39.7719,61728.3951
2010-04-16 15:55:00,59.87,59.87,59.78,59.78,118165.78483245148,39.7719,39.7719,39.7121,39.7121,118165.7848
2010-04-19 09:30:00,59.58,59.78,59.51,59.78,44091.71075837742,39.5792,39.7121,39.5327,39.7121,44091.7108
2010-04-19 09:35:00,59.77,59.85,59.71,59.71,12455.90828924162,39.7054,39.7586,39.6656,39.6656,12455.9083
2010-04-19 09:40:00,59.71,59.71,59.63,59.63,4629.629629629629,39.6656,39.6656,39.6124,39.6124,4629.6296
2010-04-19 09:45:00,59.64,59.86,59.64,59.82,14991.181657848325,39.6191,39.7652,39.6191,39.7387,14991.1817
2010-04-19 09:50:00,59.87,60.04,59.81,60.04,17195.767195767196,39.7719,39.8848,39.732,39.8848,17195.7672
2010-04-19 09:55:00,60.03,60.13,59.96,59.96,17085.53791887125,39.8782,39.9446,39.8317,39.8317,17085.5379
2010-04-19 10:00:00,59.96,59.99,59.93,59.96,20833.33333333333,39.8317,39.8516,39.8117,39.8317,20833.3333
2010-04-19 10:05:00,59.97,60.03,59.91,59.97,19841.26984126984,39.8383,39.8782,39.7984,39.8383,19841.2698
2010-04-19 10:10:00,59.96,59.97,59.88,59.9,16644.620811287477,39.8317,39.8383,39.7785,39.7918,16644.6208
2010-04-19 10:15:00,59.9,59.99,59.88,59.89,29651.67548500881,39.7918,39.8516,39.7785,39.7852,29651.6755
2010-04-19 10:20:00,59.88,59.91,59.86,59.89,27557.319223985887,39.7785,39.7984,39.7652,39.7852,27557.3192
2010-04-19 10:25:00,59.88,59.93,59.85,59.88,24470.89947089947,39.7785,39.8117,39.7586,39.7785,24470.8995
2010-04-19 10:30:00,59.88,59.91,59.85,59.88,22707.231040564373,39.7785,39.7984,39.7586,39.7785,22707.231
2010-04-19 10:35:00,59.85,59.91,59.85,59.91,14440.035273368603,39.7586,39.7984,39.7586,39.7984,14440.0353
2010-04-19 10:40:00,59.9,59.96,59.9,59.95,10802.469135802468,39.7918,39.8317,39.7918,39.825,10802.4691
2010-04-19 10:45:00,59.95,59.97,59.94,59.94,10361.552028218694,39.825,39.8383,39.8184,39.8184,10361.552
2010-04-19 10:50:00,59.95,59.95,59.88,59.88,12566.137566137564,39.825,39.825,39.7785,39.7785,12566.1376
2010-04-19 10:55:00,59.89,59.93,59.88,59.89,16203.703703703704,39.7852,39.8117,39.7785,39.7852,16203.7037
2010-04-19 11:00:00,59.89,59.91,59.88,59.88,10692.239858906523,39.7852,39.7984,39.7785,39.7785,10692.2399
2010-04-19 11:05:00,59.88,59.92,59.88,59.88,16975.308641975305,39.7785,39.8051,39.7785,39.7785,16975.3086
2010-04-19 11:10:00,59.88,59.89,59.86,59.88,26895.943562610228,39.7785,39.7852,39.7652,39.7785,26895.9436
2010-04-19 11:15:00,59.88,59.97,59.88,59.95,13778.659611992944,39.7785,39.8383,39.7785,39.825,13778.6596
2010-04-19 11:20:00,59.96,59.96,59.94,59.96,11133.156966490298,39.8317,39.8317,39.8184,39.8317,11133.157
2010-04-19 11:25:00,59.95,59.95,59.83,59.88,17857.142857142855,39.825,39.825,39.7453,39.7785,17857.1429
2010-04-19 11:30:00,59.89,59.95,59.89,59.95,12125.220458553791,39.7852,39.825,39.7852,39.825,12125.2205
2010-04-19 11:35:00,59.95,59.98,59.95,59.95,7716.049382716048,39.825,39.8449,39.825,39.825,7716.0494
2010-04-19 11:40:00,59.96,59.98,59.93,59.97,11463.84479717813,39.8317,39.8449,39.8117,39.8383,11463.8448
2010-04-19 11:45:00,59.96,60.0,59.92,60.0,12014.991181657848,39.8317,39.8582,39.8051,39.8582,12014.9912
2010-04-19 11:50:00,60.0,60.0,59.86,59.91,19620.81128747795,39.8582,39.8582,39.7652,39.7984,19620.8113
2010-04-19 11:55:00,59.91,59.96,59.89,59.92,18959.43562610229,39.7984,39.8317,39.7852,39.8051,18959.4356
2010-04-19 12:00:00,59.93,59.94,59.88,59.94,13447.971781305114,39.8117,39.8184,39.7785,39.8184,13447.9718
2010-04-19 12:05:00,59.95,60.02,59.93,59.93,19620.81128747795,39.825,39.8715,39.8117,39.8117,19620.8113
2010-04-19 12:10:00,59.93,59.96,59.86,59.88,15211.64021164021,39.8117,39.8317,39.7652,39.7785,15211.6402
2010-04-19 12:15:00,59.88,59.91,59.84,59.91,12676.366843033507,39.7785,39.7984,39.7519,39.7984,12676.3668
2010-04-19 12:20:00,59.91,59.94,59.89,59.94,11684.303350970016,39.7984,39.8184,39.7852,39.8184,11684.3034
2010-04-19 12:25:00,59.94,60.0,59.94,59.97,13007.05467372134,39.8184,39.8582,39.8184,39.8383,13007.0547
2010-04-19 12:30:00,59.97,60.0,59.97,59.99,10251.32275132275,39.8383,39.8582,39.8383,39.8516,10251.3228
2010-04-19 12:35:00,59.98,59.99,59.96,59.97,11574.074074074071,39.8449,39.8516,39.8317,39.8383,11574.0741
2010-04-19 12:40:00,59.97,59.99,59.97,59.99,4960.317460317459,39.8383,39.8516,39.8383,39.8516,4960.3175
2010-04-19 12:45:00,60.0,60.07,60.0,60.07,9589.947089947089,39.8582,39.9047,39.8582,39.9047,9589.9471
2010-04-19 12:50:00,60.06,60.06,59.99,60.0,9810.405643738975,39.8981,39.8981,39.8516,39.8582,9810.4056
2010-04-19 12:55:00,60.0,60.01,59.97,59.98,10582.01058201058,39.8582,39.8649,39.8383,39.8449,10582.0106
2010-04-19 13:00:00,59.97,59.99,59.91,59.93,11904.761904761905,39.8383,39.8516,39.7984,39.8117,11904.7619
2010-04-19 13:05:00,59.93,59.93,59.9,59.92,9149.029982363314,39.8117,39.8117,39.7918,39.8051,9149.03
2010-04-19 13:10:00,59.93,60.01,59.93,60.0,8487.654320987653,39.8117,39.8649,39.8117,39.8582,8487.6543
2010-04-19 13:15:00,60.01,60.01,59.97,60.0,10582.01058201058,39.8649,39.8649,39.8383,39.8582,10582.0106
2010-04-19 13:20:00,60.01,60.07,60.01,60.07,10361.552028218694,39.8649,39.9047,39.8649,39.9047,10361.552
2010-04-19 13:25:00,60.07,60.07,60.03,60.03,11243.38624338624,39.9047,39.9047,39.8782,39.8782,11243.3862
2010-04-19 13:30:00,60.03,60.06,60.01,60.02,7164.902998236331,39.8782,39.8981,39.8649,39.8715,7164.903
2010-04-19 13:35:00,60.02,60.06,60.01,60.02,9700.176366843032,39.8715,39.8981,39.8649,39.8715,9700.1764
2010-04-19 13:40:00,60.02,60.04,60.01,60.03,9810.405643738975,39.8715,39.8848,39.8649,39.8782,9810.4056
2010-04-19 13:45:00,60.03,60.05,59.97,59.98,8487.654320987653,39.8782,39.8914,39.8383,39.8449,8487.6543
2010-04-19 13:50:00,59.98,59.99,59.92,59.95,15542.32804232804,39.8449,39.8516,39.8051,39.825,15542.328
2010-04-19 13:55:00,59.94,59.94,59.87,59.88,16534.391534391532,39.8184,39.8184,39.7719,39.7785,16534.3915
2010-04-19 14:00:00,59.88,59.94,59.87,59.94,22045.85537918871,39.7785,39.8184,39.7719,39.8184,22045.8554
2010-04-19 14:05:00,59.95,59.97,59.92,59.96,15983.245149911814,39.825,39.8383,39.8051,39.8317,15983.2451
2010-04-19 14:10:00,59.95,60.0,59.94,59.95,13337.742504409169,39.825,39.8582,39.8184,39.825,13337.7425
2010-04-19 14:15:00,59.96,60.0,59.96,59.99,19290.123456790123,39.8317,39.8582,39.8317,39.8516,19290.1235
2010-04-19 14:20:00,59.99,60.03,59.93,59.95,22927.68959435626,39.8516,39.8782,39.8117,39.825,22927.6896
2010-04-19 14:25:00,59.94,59.99,59.92,59.97,22927.68959435626,39.8184,39.8516,39.8051,39.8383,22927.6896
2010-04-19 14:30:00,59.97,60.05,59.97,60.05,13337.742504409169,39.8383,39.8914,39.8383,39.8914,13337.7425
2010-04-19 14:35:00,60.04,60.13,60.02,60.13,18959.43562610229,39.8848,39.9446,39.8715,39.9446,18959.4356
2010-04-19 14:40:00,60.14,60.21,60.13,60.19,20833.33333333333,39.9512,39.9977,39.9446,39.9844,20833.3333
2010-04-19 14:45:00,60.19,60.2,60.13,60.14,25242.50440917108,39.9844,39.9911,39.9446,39.9512,25242.5044
2010-04-19 14:50:00,60.14,60.2,60.14,60.15,12896.825396825396,39.9512,39.9911,39.9512,39.9579,12896.8254
2010-04-19 14:55:00,60.15,60.27,60.13,60.27,27777.777777777774,39.9579,40.0376,39.9446,40.0376,27777.7778
2010-04-19 15:00:00,60.27,60.33,60.27,60.28,30533.509700176364,40.0376,40.0775,40.0376,40.0442,30533.5097
2010-04-19 15:05:00,60.27,60.27,60.22,60.24,15542.32804232804,40.0376,40.0376,40.0044,40.0177,15542.328
2010-04-19 15:10:00,60.23,60.25,60.18,60.19,12896.825396825396,40.011,40.0243,39.9778,39.9844,12896.8254
2010-04-19 15:15:00,60.18,60.2,60.08,60.08,24360.670194003524,39.9778,39.9911,39.9114,39.9114,24360.6702
2010-04-19 15:20:00,60.08,60.17,60.08,60.16,27557.319223985887,39.9114,39.9712,39.9114,39.9645,27557.3192
2010-04-19 15:25:00,60.16,60.18,60.13,60.17,15211.64021164021,39.9645,39.9778,39.9446,39.9712,15211.6402
2010-04-19 15:30:00,60.16,60.18,60.13,60.18,23919.75308641975,39.9645,39.9778,39.9446,39.9778,23919.7531
2010-04-19 15:35:00,60.19,60.2,60.13,60.17,20723.104056437387,39.9844,39.9911,39.9446,39.9712,20723.1041
2010-04-19 15:40:00,60.17,60.21,60.16,60.17,27006.17283950617,39.9712,39.9977,39.9645,39.9712,27006.1728
2010-04-19 15:45:00,60.17,60.24,60.15,60.23,44422.39858906525,39.9712,40.0177,39.9579,40.011,44422.3986
2010-04-19 15:50:00,60.22,60.26,60.21,60.26,37808.64197530864,40.0044,40.0309,39.9977,40.0309,37808.642
2010-04-19 15:55:00,60.25,60.31,60.25,60.27,65145.50264550264,40.0243,40.0642,40.0243,40.0376,65145.5026
2010-04-20 09:30:00,60.44,60.46,60.39,60.43,21494.70899470899,40.1505,40.1638,40.1173,40.1439,21494.709
2010-04-20 09:35:00,60.41,60.68,60.3,60.67,23919.75308641975,40.1306,40.31,40.0575,40.3033,23919.7531
2010-04-20 09:40:00,60.66,60.71,60.53,60.71,19400.352733686064,40.2967,40.3299,40.2103,40.3299,19400.3527
2010-04-20 09:45:00,60.71,60.77,60.7,60.76,25352.73368606701,40.3299,40.3697,40.3232,40.3631,25352.7337
2010-04-20 09:50:00,60.76,60.78,60.63,60.63,23699.294532627864,40.3631,40.3764,40.2767,40.2767,23699.2945
2010-04-20 09:55:00,60.65,60.71,60.64,60.67,19069.66490299824,40.29,40.3299,40.2834,40.3033,19069.6649
2010-04-20 10:00:00,60.67,60.69,60.57,60.57,17746.91358024691,40.3033,40.3166,40.2369,40.2369,17746.9136
2010-04-20 10:05:00,60.58,60.61,60.52,60.61,19400.352733686064,40.2435,40.2635,40.2037,40.2635,19400.3527
2010-04-20 10:10:00,60.61,60.62,60.48,60.49,16644.620811287477,40.2635,40.2701,40.1771,40.1837,16644.6208
2010-04-20 10:15:00,60.5,60.5,60.41,60.46,20612.87477954145,40.1904,40.1904,40.1306,40.1638,20612.8748
2010-04-20 10:20:00,60.46,60.46,60.37,60.41,30202.821869488533,40.1638,40.1638,40.104,40.1306,30202.8219
2010-04-20 10:25:00,60.41,60.45,60.33,60.38,27116.402116402114,40.1306,40.1572,40.0775,40.1107,27116.4021
2010-04-20 10:30:00,60.38,60.5,60.37,60.47,11904.761904761905,40.1107,40.1904,40.104,40.1705,11904.7619
2010-04-20 10:35:00,60.48,60.54,60.48,60.53,7054.673721340388,40.1771,40.217,40.1771,40.2103,7054.6737
2010-04-20 10:40:00,60.53,60.61,60.51,60.61,11463.84479717813,40.2103,40.2635,40.197,40.2635,11463.8448
2010-04-20 10:45:00,60.62,60.68,60.61,60.66,15983.245149911814,40.2701,40.31,40.2635,40.2967,15983.2451
2010-04-20 10:50:00,60.66,60.74,60.66,60.72,18518.518518518515,40.2967,40.3498,40.2967,40.3365,18518.5185
2010-04-20 10:55:00,60.73,60.76,60.7,60.75,9810.405643738975,40.3432,40.3631,40.3232,40.3565,9810.4056
2010-04-20 11:00:00,60.76,60.78,60.74,60.76,19841.26984126984,40.3631,40.3764,40.3498,40.3631,19841.2698
2010-04-20 11:05:00,60.77,60.82,60.74,60.81,39572.31040564374,40.3697,40.403,40.3498,40.3963,39572.3104
2010-04-20 11:10:00,60.82,60.83,60.76,60.76,22486.772486772483,40.403,40.4096,40.3631,40.3631,22486.7725
2010-04-20 11:15:00,60.77,60.79,60.74,60.76,14109.347442680775,40.3697,40.383,40.3498,40.3631,14109.3474
2010-04-20 11:20:00,60.76,60.77,60.73,60.75,11684.303350970016,40.3631,40.3697,40.3432,40.3565,11684.3034
2010-04-20 11:25:00,60.75,60.76,60.72,60.73,12125.220458553791,40.3565,40.3631,40.3365,40.3432,12125.2205
2010-04-20 11:30:00,60.74,60.76,60.7,60.75,17526.455026455023,40.3498,40.3631,40.3232,40.3565,17526.455
2010-04-20 11:35:00,60.76,60.79,60.74,60.78,15321.869488536153,40.3631,40.383,40.3498,40.3764,15321.8695
2010-04-20 11:40:00,60.78,60.83,60.76,60.83,10912.698412698412,40.3764,40.4096,40.3631,40.4096,10912.6984
2010-04-20 11:45:00,60.83,60.86,60.83,60.86,9259.259259259255,40.4096,40.4295,40.4096,40.4295,9259.2593
2010-04-20 11:50:00,60.86,60.91,60.85,60.91,11904.761904761905,40.4295,40.4627,40.4229,40.4627,11904.7619
2010-04-20 11:55:00,60.9,60.95,60.88,60.93,14109.347442680775,40.4561,40.4893,40.4428,40.476,14109.3474
2010-04-20 12:00:00,60.94,60.97,60.92,60.95,16754.85008818342,40.4827,40.5026,40.4694,40.4893,16754.8501
2010-04-20 12:05:00,60.94,61.0,60.94,60.99,8487.654320987653,40.4827,40.5225,40.4827,40.5159,8487.6543
2010-04-20 12:10:00,60.99,61.02,60.97,60.97,13558.201058201055,40.5159,40.5358,40.5026,40.5026,13558.2011
2010-04-20 12:15:00,60.97,60.99,60.94,60.95,11684.303350970016,40.5026,40.5159,40.4827,40.4893,11684.3034
2010-04-20 12:20:00,60.95,60.96,60.94,60.95,11353.615520282186,40.4893,40.496,40.4827,40.4893,11353.6155
2010-04-20 12:25:00,60.95,60.96,60.87,60.94,13337.742504409169,40.4893,40.496,40.4362,40.4827,13337.7425
2010-04-20 12:30:00,60.94,60.95,60.9,60.9,24360.670194003524,40.4827,40.4893,40.4561,40.4561,24360.6702
2010-04-20 12:35:00,60.91,60.95,60.91,60.95,10361.552028218694,40.4627,40.4893,40.4627,40.4893,10361.552
2010-04-20 12:40:00,60.95,60.98,60.95,60.96,12014.991181657848,40.4893,40.5092,40.4893,40.496,12014.9912
2010-04-20 12:45:00,60.97,60.99,60.95,60.98,9038.80070546737,40.5026,40.5159,40.4893,40.5092,9038.8007
2010-04-20 12:50:00,61.0,61.02,60.98,61.0,11794.53262786596,40.5225,40.5358,40.5092,40.5225,11794.5326
2010-04-20 12:55:00,60.97,61.03,60.97,61.03,4298.941798941799,40.5026,40.5425,40.5026,40.5425,4298.9418
2010-04-20 13:00:00,61.03,61.05,60.99,61.05,16203.703703703704,40.5425,40.5557,40.5159,40.5557,16203.7037
2010-04-20 13:05:00,61.05,61.05,61.04,61.05,9149.029982363314,40.5557,40.5557,40.5491,40.5557,9149.03
2010-04-20 13:10:00,61.05,61.05,60.97,60.97,12896.825396825396,40.5557,40.5557,40.5026,40.5026,12896.8254
2010-04-20 13:15:00,60.97,60.98,60.95,60.95,6172.839506172839,40.5026,40.5092,40.4893,40.4893,6172.8395
2010-04-20 13:20:00,60.95,60.97,60.95,60.97,4960.317460317459,40.4893,40.5026,40.4893,40.5026,4960.3175
2010-04-20 13:25:00,60.97,61.05,60.97,61.03,16534.391534391532,40.5026,40.5557,40.5026,40.5425,16534.3915
2010-04-20 13:30:00,61.02,61.05,61.02,61.04,7716.049382716048,40.5358,40.5557,40.5358,40.5491,7716.0494
2010-04-20 13:35:00,61.05,61.08,61.04,61.08,9259.259259259255,40.5557,40.5757,40.5491,40.5757,9259.2593
2010-04-20 13:40:00,61.07,61.1,61.07,61.1,9149.029982363314,40.569,40.589,40.569,40.589,9149.03
2010-04-20 13:45:00,61.1,61.1,61.06,61.06,8597.883597883598,40.589,40.589,40.5624,40.5624,8597.8836
2010-04-20 13:50:00,61.07,61.08,61.06,61.08,8156.966490299823,40.569,40.5757,40.5624,40.5757,8156.9665
2010-04-20 13:55:00,61.07,61.1,61.05,61.05,8487.654320987653,40.569,40.589,40.5557,40.5557,8487.6543
2010-04-20 14:00:00,61.06,61.06,61.05,61.05,9589.947089947089,40.5624,40.5624,40.5557,40.5557,9589.9471
2010-04-20 14:05:00,61.05,61.06,61.05,61.05,19290.123456790123,40.5557,40.5624,40.5557,40.5557,19290.1235
2010-04-20 14:10:00,61.05,61.06,61.01,61.02,12345.679012345678,40.5557,40.5624,40.5292,40.5358,12345.679
2010-04-20 14:15:00,61.01,61.06,61.0,61.05,16754.85008818342,40.5292,40.5624,40.5225,40.5557,16754.8501
2010-04-20 14:20:00,61.05,61.06,61.04,61.06,9920.63492063492,40.5557,40.5624,40.5491,40.5624,9920.6349
2010-04-20 14:25:00,61.05,61.07,61.05,61.06,6613.756613756613,40.5557,40.569,40.5557,40.5624,6613.7566
2010-04-20 14:30:00,61.06,61.07,61.05,61.05,15873.015873015873,40.5624,40.569,40.5557,40.5557,15873.0159
2010-04-20 14:35:00,61.06,61.1,61.05,61.07,21494.70899470899,40.5624,40.589,40.5557,40.569,21494.709
2010-04-20 14:40:00,61.07,61.16,61.07,61.12,26785.714285714283,40.569,40.6288,40.569,40.6023,26785.7143
2010-04-20 14:45:00,61.12,61.13,61.11,61.13,10912.698412698412,40.6023,40.6089,40.5956,40.6089,10912.6984
2010-04-20 14:50:00,61.13,61.16,61.12,61.15,17305.996472663137,40.6089,40.6288,40.6023,40.6222,17305.9965
2010-04-20 14:55:00,61.15,61.2,61.14,61.2,18298.059964726628,40.6222,40.6554,40.6155,40.6554,18298.06
2010-04-20 15:00:00,61.2,61.22,61.19,61.21,42768.9594356261,40.6554,40.6687,40.6488,40.662,42768.9594
2010-04-20 15:05:00,61.21,61.27,61.2,61.25,78924.16225749558,40.662,40.7019,40.6554,40.6886,78924.1623
2010-04-20 15:10:00,61.25,61.31,61.24,61.29,63271.6049382716,40.6886,40.7285,40.682,40.7152,63271.6049
2010-04-20 15:15:00,61.29,61.3,61.28,61.3,32627.86596119929,40.7152,40.7218,40.7085,40.7218,32627.866
2010-04-20 15:20:00,61.3,61.34,61.26,61.26,63051.14638447971,40.7218,40.7484,40.6953,40.6953,63051.1464
2010-04-20 15:25:00,61.25,61.29,61.25,61.28,36926.80776014109,40.6886,40.7152,40.6886,40.7085,36926.8078
2010-04-20 15:30:00,61.28,61.29,61.25,61.26,26785.714285714283,40.7085,40.7152,40.6886,40.6953,26785.7143
2010-04-20 15:35:00,61.26,61.27,61.21,61.26,50815.696649029975,40.6953,40.7019,40.662,40.6953,50815.6966
2010-04-20 15:40:00,61.25,61.27,61.2,61.25,29982.36331569665,40.6886,40.7019,40.6554,40.6886,29982.3633
2010-04-20 15:45:00,61.25,61.25,61.13,61.17,71869.4885361552,40.6886,40.6886,40.6089,40.6355,71869.4885
2010-04-20 15:50:00,61.17,61.21,61.16,61.18,48721.34038800705,40.6355,40.662,40.6288,40.6421,48721.3404
2010-04-20 15:55:00,61.17,61.19,61.13,61.18,112764.55026455026,40.6355,40.6488,40.6089,40.6421,112764.5503
2010-04-21 09:30:00,60.94,61.59,60.73,61.38,65365.96119929453,40.4827,40.9145,40.3432,40.775,65365.9612
2010-04-21 09:35:00,61.36,61.46,61.18,61.28,18408.289241622573,40.7617,40.8281,40.6421,40.7085,18408.2892
2010-04-21 09:40:00,61.32,61.55,61.28,61.54,14550.264550264548,40.7351,40.8879,40.7085,40.8813,14550.2646
2010-04-21 09:45:00,61.55,61.58,61.49,61.54,10802.469135802468,40.8879,40.9078,40.848,40.8813,10802.4691
2010-04-21 09:50:00,61.51,61.59,61.47,61.54,20392.416225749555,40.8613,40.9145,40.8348,40.8813,20392.4162
2010-04-21 09:55:00,61.53,61.56,61.44,61.49,15542.32804232804,40.8746,40.8945,40.8148,40.848,15542.328
2010-04-21 10:00:00,61.49,61.49,61.37,61.4,11684.303350970016,40.848,40.848,40.7683,40.7883,11684.3034
2010-04-21 10:05:00,61.41,61.49,61.39,61.44,21384.47971781305,40.7949,40.848,40.7816,40.8148,21384.4797
2010-04-21 10:10:00,61.42,61.5,61.39,61.5,10030.864197530864,40.8015,40.8547,40.7816,40.8547,10030.8642
2010-04-21 10:15:00,61.49,61.51,61.45,61.5,13668.430335097,40.848,40.8613,40.8215,40.8547,13668.4303
2010-04-21 10:20:00,61.5,61.51,61.45,61.5,11904.761904761905,40.8547,40.8613,40.8215,40.8547,11904.7619
2010-04-21 10:25:00,61.5,61.53,61.45,61.52,9259.259259259255,40.8547,40.8746,40.8215,40.868,9259.2593
2010-04-21 10:30:00,61.49,61.55,61.46,61.54,12125.220458553791,40.848,40.8879,40.8281,40.8813,12125.2205
2010-04-21 10:35:00,61.54,61.64,61.51,61.64,17526.455026455023,40.8813,40.9477,40.8613,40.9477,17526.455
2010-04-21 10:40:00,61.64,61.69,61.64,61.67,17195.767195767196,40.9477,40.9809,40.9477,40.9676,17195.7672
2010-04-21 10:45:00,61.68,61.83,61.67,61.8,32848.324514991175,40.9743,41.0739,40.9676,41.054,32848.3245
2010-04-21 10:50:00,61.77,61.8,61.73,61.73,15983.245149911814,41.034,41.054,41.0075,41.0075,15983.2451
2010-04-21 10:55:00,61.74,61.78,61.66,61.71,27447.089947089946,41.0141,41.0407,40.961,40.9942,27447.0899
2010-04-21 11:00:00,61.71,61.83,61.68,61.81,27557.319223985887,40.9942,41.0739,40.9743,41.0606,27557.3192
2010-04-21 11:05:00,61.82,61.82,61.74,61.75,15762.786596119928,41.0673,41.0673,41.0141,41.0208,15762.7866
2010-04-21 11:10:00,61.74,61.76,61.73,61.73,14440.035273368603,41.0141,41.0274,41.0075,41.0075,14440.0353
2010-04-21 11:15:00,61.74,61.81,61.72,61.81,14109.347442680775,41.0141,41.0606,41.0008,41.0606,14109.3474
2010-04-21 11:20:00,61.82,61.89,61.81,61.84,19179.894179894178,41.0673,41.1138,41.0606,41.0805,19179.8942
2010-04-21 11:25:00,61.83,61.84,61.66,61.66,23478.835978835978,41.0739,41.0805,40.961,40.961,23478.836
2010-04-21 11:30:00,61.67,61.67,61.52,61.62,23148.148148148142,40.9676,40.9676,40.868,40.9344,23148.1481
2010-04-21 11:35:00,61.62,61.62,61.5,61.52,18518.518518518515,40.9344,40.9344,40.8547,40.868,18518.5185
2010-04-21 11:40:00,61.52,61.56,61.51,61.54,9810.405643738975,40.868,40.8945,40.8613,40.8813,9810.4056
2010-04-21 11:45:00,61.54,61.65,61.53,61.53,13778.659611992944,40.8813,40.9543,40.8746,40.8746,13778.6596
2010-04-21 11:50:00,61.52,61.57,61.49,61.53,10582.01058201058,40.868,40.9012,40.848,40.8746,10582.0106
2010-04-21 11:55:00,61.54,61.57,61.49,61.53,16313.932980599646,40.8813,40.9012,40.848,40.8746,16313.933
2010-04-21 12:00:00,61.53,61.53,61.43,61.49,21053.79188712522,40.8746,40.8746,40.8082,40.848,21053.7919
2010-04-21 12:05:00,61.51,61.52,61.41,61.43,12676.366843033507,40.8613,40.868,40.7949,40.8082,12676.3668
2010-04-21 12:10:00,61.43,61.43,61.35,61.35,8267.195767195766,40.8082,40.8082,40.755,40.755,8267.1958
2010-04-21 12:15:00,61.36,61.41,61.36,61.38,9700.176366843032,40.7617,40.7949,40.7617,40.775,9700.1764
2010-04-21 12:20:00,61.38,61.45,61.37,61.45,7826.278659611992,40.775,40.8215,40.7683,40.8215,7826.2787
2010-04-21 12:25:00,61.46,61.54,61.46,61.54,7495.5908289241615,40.8281,40.8813,40.8281,40.8813,7495.5908
2010-04-21 12:30:00,61.55,61.58,61.54,61.58,7495.5908289241615,40.8879,40.9078,40.8813,40.9078,7495.5908
2010-04-21 12:35:00,61.57,61.68,61.57,61.64,12455.90828924162,40.9012,40.9743,40.9012,40.9477,12455.9083
2010-04-21 12:40:00,61.65,61.69,61.64,61.69,7936.507936507935,40.9543,40.9809,40.9477,40.9809,7936.5079
2010-04-21 12:45:00,61.69,61.71,61.64,61.69,11904.761904761905,40.9809,40.9942,40.9477,40.9809,11904.7619
2010-04-21 12:50:00,61.7,61.78,61.7,61.76,25022.045855379187,40.9875,41.0407,40.9875,41.0274,25022.0459
2010-04-21 12:55:00,61.77,61.79,61.73,61.78,14660.493827160491,41.034,41.0473,41.0075,41.0407,14660.4938
2010-04-21 13:00:00,61.78,61.79,61.71,61.76,12566.137566137564,41.0407,41.0473,40.9942,41.0274,12566.1376
2010-04-21 13:05:00,61.77,61.79,61.74,61.76,8597.883597883598,41.034,41.0473,41.0141,41.0274,8597.8836
2010-04-21 13:10:00,61.75,61.75,61.71,61.73,8487.654320987653,41.0208,41.0208,40.9942,41.0075,8487.6543
2010-04-21 13:15:00,61.73,61.75,61.7,61.75,9038.80070546737,41.0075,41.0208,40.9875,41.0208,9038.8007
2010-04-21 13:20:00,61.75,61.75,61.69,61.71,8597.883597883598,41.0208,41.0208,40.9809,40.9942,8597.8836
2010-04-21 13:25:00,61.71,61.73,61.71,61.73,7936.507936507935,40.9942,41.0075,40.9942,41.0075,7936.5079
2010-04-21 13:30:00,61.72,61.75,61.72,61.75,9038.80070546737,41.0008,41.0208,41.0008,41.0208,9038.8007
2010-04-21 13:35:00,61.74,61.81,61.74,61.79,18518.518518518515,41.0141,41.0606,41.0141,41.0473,18518.5185
2010-04-21 13:40:00,61.79,61.83,61.78,61.82,35493.82716049382,41.0473,41.0739,41.0407,41.0673,35493.8272
2010-04-21 13:45:00,61.82,61.87,61.81,61.85,13227.513227513226,41.0673,41.1005,41.0606,41.0872,13227.5132
2010-04-21 13:50:00,61.86,61.9,61.86,61.9,10912.698412698412,41.0938,41.1204,41.0938,41.1204,10912.6984
2010-04-21 13:55:00,61.9,62.0,61.89,61.96,19951.499118165782,41.1204,41.1868,41.1138,41.1603,19951.4991
2010-04-21 14:00:00,61.96,61.96,61.91,61.92,24250.440917107582,41.1603,41.1603,41.1271,41.1337,24250.4409
2010-04-21 14:05:00,61.91,61.92,61.83,61.83,9149.029982363314,41.1271,41.1337,41.0739,41.0739,9149.03
2010-04-21 14:10:00,61.84,61.84,61.8,61.8,11904.761904761905,41.0805,41.0805,41.054,41.054,11904.7619
2010-04-21 14:15:00,61.8,61.83,61.8,61.82,20723.104056437387,41.054,41.0739,41.054,41.0673,20723.1041
2010-04-21 14:20:00,61.82,61.89,61.81,61.85,24360.670194003524,41.0673,41.1138,41.0606,41.0872,24360.6702
2010-04-21 14:25:00,61.86,61.88,61.8,61.83,21604.938271604937,41.0938,41.1071,41.054,41.0739,21604.9383
2010-04-21 14:30:00,61.83,61.84,61.75,61.81,25242.50440917108,41.0739,41.0805,41.0208,41.0606,25242.5044
2010-04-21 14:35:00,61.8,61.82,61.77,61.81,36706.3492063492,41.054,41.0673,41.034,41.0606,36706.3492
2010-04-21 14:40:00,61.81,61.84,61.81,61.83,12786.596119929452,41.0606,41.0805,41.0606,41.0739,12786.5961
2010-04-21 14:45:00,61.83,61.85,61.8,61.81,17085.53791887125,41.0739,41.0872,41.054,41.0606,17085.5379
2010-04-21 14:50:00,61.82,61.84,61.8,61.8,28769.841269841265,41.0673,41.0805,41.054,41.054,28769.8413
2010-04-21 14:55:00,61.81,61.83,61.78,61.82,8267.195767195766,41.0606,41.0739,41.0407,41.0673,8267.1958
2010-04-21 15:00:00,61.83,61.87,61.8,61.83,21715.16754850088,41.0739,41.1005,41.054,41.0739,21715.1675
2010-04-21 15:05:00,61.83,61.83,61.8,61.83,28769.841269841265,41.0739,41.0739,41.054,41.0739,28769.8413
2010-04-21 15:10:00,61.83,61.85,61.82,61.85,10582.01058201058,41.0739,41.0872,41.0673,41.0872,10582.0106
2010-04-21 15:15:00,61.86,61.97,61.86,61.87,28328.92416225749,41.0938,41.1669,41.0938,41.1005,28328.9242
2010-04-21 15:20:00,61.86,61.89,61.84,61.89,36816.578483245146,41.0938,41.1138,41.0805,41.1138,36816.5785
2010-04-21 15:25:00,61.88,61.93,61.85,61.91,16534.391534391532,41.1071,41.1403,41.0872,41.1271,16534.3915
2010-04-21 15:30:00,61.9,61.95,61.88,61.91,26455.02645502645,41.1204,41.1536,41.1071,41.1271,26455.0265
2010-04-21 15:35:00,61.9,61.96,61.9,61.95,25462.96296296296,41.1204,41.1603,41.1204,41.1536,25462.963
2010-04-21 15:40:00,61.95,62.02,61.92,62.02,51477.07231040564,41.1536,41.2001,41.1337,41.2001,51477.0723
2010-04-21 15:45:00,62.01,62.03,61.95,62.0,42328.04232804232,41.1935,41.2068,41.1536,41.1868,42328.0423
2010-04-21 15:50:00,61.99,62.04,61.99,62.03,62720.45855379188,41.1802,41.2134,41.1802,41.2068,62720.4586
2010-04-21 15:55:00,62.03,62.03,61.98,62.01,129850.0881834215,41.2068,41.2068,41.1736,41.1935,129850.0882
2010-04-22 09:30:00,61.65,61.83,61.5,61.8,32186.948853615515,40.9543,41.0739,40.8547,41.054,32186.9489
2010-04-22 09:35:00,61.78,61.8,61.54,61.62,22266.3139329806,41.0407,41.054,40.8813,40.9344,22266.3139
2010-04-22 09:40:00,61.61,61.65,61.53,61.56,20282.18694885361,40.9278,40.9543,40.8746,40.8945,20282.1869
2010-04-22 09:45:00,61.57,61.67,61.53,61.65,14880.95238095238,40.9012,40.9676,40.8746,40.9543,14880.9524
2010-04-22 09:50:00,61.65,61.8,61.65,61.68,22045.85537918871,40.9543,41.054,40.9543,40.9743,22045.8554
2010-04-22 09:55:00,61.68,61.69,61.6,61.68,19179.894179894178,40.9743,40.9809,40.9211,40.9743,19179.8942
2010-04-22 10:00:00,61.64,61.73,61.64,61.67,25903.880070546733,40.9477,41.0075,40.9477,40.9676,25903.8801
2010-04-22 10:05:00,61.67,61.96,61.67,61.89,29210.75837742504,40.9676,41.1603,40.9676,41.1138,29210.7584
2010-04-22 10:10:00,61.89,62.01,61.88,61.9,28218.69488536155,41.1138,41.1935,41.1071,41.1204,28218.6949
2010-04-22 10:15:00,61.92,61.97,61.89,61.96,20171.95767195767,41.1337,41.1669,41.1138,41.1603,20171.9577
2010-04-22 10:20:00,61.95,61.98,61.9,61.97,26675.485008818338,41.1536,41.1736,41.1204,41.1669,26675.485
2010-04-22 10:25:00,61.96,62.12,61.95,62.03,32407.407407407405,41.1603,41.2666,41.1536,41.2068,32407.4074
2010-04-22 10:30:00,62.03,62.03,61.82,62.0,72530.86419753086,41.2068,41.2068,41.0673,41.1868,72530.8642
2010-04-22 10:35:00,61.99,62.0,61.9,61.94,23809.52380952381,41.1802,41.1868,41.1204,41.147,23809.5238
2010-04-22 10:40:00,61.93,61.93,61.79,61.89,37367.724867724864,41.1403,41.1403,41.0473,41.1138,37367.7249
2010-04-22 10:45:00,61.89,61.92,61.84,61.88,38470.0176366843,41.1138,41.1337,41.0805,41.1071,38470.0176
2010-04-22 10:50:00,61.87,61.88,61.75,61.77,26675.485008818338,41.1005,41.1071,41.0208,41.034,26675.485
2010-04-22 10:55:00,61.77,61.86,61.77,61.84,17636.68430335097,41.034,41.0938,41.034,41.0805,17636.6843
2010-04-22 11:00:00,61.84,61.9,61.83,61.89,21494.70899470899,41.0805,41.1204,41.0739,41.1138,21494.709
2010-04-22 11:05:00,61.89,61.93,61.83,61.83,28659.611992945323,41.1138,41.1403,41.0739,41.0739,28659.612
2010-04-22 11:10:00,61.84,61.89,61.84,61.89,18187.830687830687,41.0805,41.1138,41.0805,41.1138,18187.8307
2010-04-22 11:15:00,61.88,61.88,61.78,61.82,21384.47971781305,41.1071,41.1071,41.0407,41.0673,21384.4797
2010-04-22 11:20:00,61.83,61.83,61.81,61.83,13337.742504409169,41.0739,41.0739,41.0606,41.0739,13337.7425
2010-04-22 11:25:00,61.83,61.83,61.77,61.8,13337.742504409169,41.0739,41.0739,41.034,41.054,13337.7425
2010-04-22 11:30:00,61.81,61.83,61.8,61.82,18959.43562610229,41.0606,41.0739,41.054,41.0673,18959.4356
2010-04-22 11:35:00,61.82,61.83,61.76,61.79,21494.70899470899,41.0673,41.0739,41.0274,41.0473,21494.709
2010-04-22 11:40:00,61.81,61.83,61.73,61.73,10912.698412698412,41.0606,41.0739,41.0075,41.0075,10912.6984
2010-04-22 11:45:00,61.74,61.74,61.63,61.65,14991.181657848325,41.0141,41.0141,40.941,40.9543,14991.1817
2010-04-22 11:50:00,61.66,61.71,61.62,61.62,14770.723104056437,40.961,40.9942,40.9344,40.9344,14770.7231
2010-04-22 11:55:00,61.62,61.7,61.62,61.64,16424.162257495587,40.9344,40.9875,40.9344,40.9477,16424.1623
2010-04-22 12:00:00,61.64,61.7,61.64,61.69,9479.717813051146,40.9477,40.9875,40.9477,40.9809,9479.7178
2010-04-22 12:05:00,61.69,61.72,61.64,61.7,36485.89065255732,40.9809,41.0008,40.9477,40.9875,36485.8907
2010-04-22 12:10:00,61.69,61.82,61.69,61.82,11353.615520282186,40.9809,41.0673,40.9809,41.0673,11353.6155
2010-04-22 12:15:00,61.82,61.83,61.73,61.74,17195.767195767196,41.0673,41.0739,41.0075,41.0141,17195.7672
2010-04-22 12:20:00,61.75,61.79,61.72,61.79,14880.95238095238,41.0208,41.0473,41.0008,41.0473,14880.9524
2010-04-22 12:25:00,61.79,61.79,61.75,61.76,12235.449735449734,41.0473,41.0473,41.0208,41.0274,12235.4497
2010-04-22 12:30:00,61.76,61.8,61.73,61.8,13227.513227513226,41.0274,41.054,41.0075,41.054,13227.5132
2010-04-22 12:35:00,61.8,61.88,61.79,61.87,10251.32275132275,41.054,41.1071,41.0473,41.1005,10251.3228
2010-04-22 12:40:00,61.86,61.89,61.86,61.88,8267.195767195766,41.0938,41.1138,41.0938,41.1071,8267.1958
2010-04-22 12:45:00,61.88,61.95,61.87,61.94,9700.176366843032,41.1071,41.1536,41.1005,41.147,9700.1764
2010-04-22 12:50:00,61.94,61.98,61.93,61.98,18077.60141093474,41.147,41.1736,41.1403,41.1736,18077.6014
2010-04-22 12:55:00,61.97,62.03,61.92,62.03,11463.84479717813,41.1669,41.2068,41.1337,41.2068,11463.8448
2010-04-22 13:00:00,62.02,62.13,62.01,62.12,20612.87477954145,41.2001,41.2732,41.1935,41.2666,20612.8748
2010-04-22 13:05:00,62.12,62.3,62.11,62.29,22707.231040564373,41.2666,41.3861,41.2599,41.3795,22707.231
2010-04-22 13:10:00,62.3,62.34,62.27,62.34,19179.894179894178,41.3861,41.4127,41.3662,41.4127,19179.8942
2010-04-22 13:15:00,62.34,62.37,62.32,62.35,15983.245149911814,41.4127,41.4326,41.3994,41.4193,15983.2451
2010-04-22 13:20:00,62.35,62.36,62.32,62.34,15542.32804232804,41.4193,41.426,41.3994,41.4127,15542.328
2010-04-22 13:25:00,62.32,62.44,62.32,62.42,15652.557319223984,41.3994,41.4791,41.3994,41.4658,15652.5573
2010-04-22 13:30:00,62.42,62.42,62.4,62.42,19069.66490299824,41.4658,41.4658,41.4526,41.4658,19069.6649
2010-04-22 13:35:00,62.41,62.42,62.25,62.27,21494.70899470899,41.4592,41.4658,41.3529,41.3662,21494.709
2010-04-22 13:40:00,62.27,62.3,62.23,62.23,11574.074074074071,41.3662,41.3861,41.3396,41.3396,11574.0741
2010-04-22 13:45:00,62.24,62.3,62.23,62.28,12125.220458553791,41.3463,41.3861,41.3396,41.3728,12125.2205
2010-04-22 13:50:00,62.28,62.33,62.22,62.32,18518.518518518515,41.3728,41.4061,41.333,41.3994,18518.5185
2010-04-22 13:55:00,62.33,62.42,62.33,62.42,20392.416225749555,41.4061,41.4658,41.4061,41.4658,20392.4162
2010-04-22 14:00:00,62.41,62.41,62.3,62.31,13337.742504409169,41.4592,41.4592,41.3861,41.3928,13337.7425
2010-04-22 14:05:00,62.31,62.31,62.21,62.24,20943.56261022928,41.3928,41.3928,41.3263,41.3463,20943.5626
2010-04-22 14:10:00,62.23,62.29,62.22,62.29,13337.742504409169,41.3396,41.3795,41.333,41.3795,13337.7425
2010-04-22 14:15:00,62.28,62.4,62.27,62.35,17195.767195767196,41.3728,41.4526,41.3662,41.4193,17195.7672
2010-04-22 14:20:00,62.34,62.34,62.3,62.32,13227.513227513226,41.4127,41.4127,41.3861,41.3994,13227.5132
2010-04-22 14:25:00,62.33,62.45,62.32,62.44,19400.352733686064,41.4061,41.4858,41.3994,41.4791,19400.3527
2010-04-22 14:30:00,62.44,62.5,62.43,62.48,26124.338624338623,41.4791,41.519,41.4725,41.5057,26124.3386
2010-04-22 14:35:00,62.48,62.52,62.46,62.5,20502.6455026455,41.5057,41.5323,41.4924,41.519,20502.6455
2010-04-22 14:40:00,62.5,62.51,62.4,62.45,19069.66490299824,41.519,41.5256,41.4526,41.4858,19069.6649
2010-04-22 14:45:00,62.45,62.47,62.41,62.41,13999.11816578483,41.4858,41.4991,41.4592,41.4592,13999.1182
2010-04-22 14:50:00,62.41,62.43,62.35,62.42,21604.938271604937,41.4592,41.4725,41.4193,41.4658,21604.9383
2010-04-22 14:55:00,62.42,62.42,62.31,62.32,18298.059964726628,41.4658,41.4658,41.3928,41.3994,18298.06
2010-04-22 15:00:00,62.32,62.36,62.31,62.35,18298.059964726628,41.3994,41.426,41.3928,41.4193,18298.06
2010-04-22 15:05:00,62.34,62.36,62.3,62.31,13227.513227513226,41.4127,41.426,41.3861,41.3928,13227.5132
2010-04-22 15:10:00,62.32,62.35,62.29,62.35,22045.85537918871,41.3994,41.4193,41.3795,41.4193,22045.8554
2010-04-22 15:15:00,62.35,62.39,62.33,62.38,18077.60141093474,41.4193,41.4459,41.4061,41.4393,18077.6014
2010-04-22 15:20:00,62.38,62.52,62.38,62.51,21164.02116402116,41.4393,41.5323,41.4393,41.5256,21164.0212
2010-04-22 15:25:00,62.51,62.59,62.5,62.57,27447.089947089946,41.5256,41.5788,41.519,41.5655,27447.0899
2010-04-22 15:30:00,62.57,62.64,62.56,62.63,42328.04232804232,41.5655,41.612,41.5588,41.6053,42328.0423
2010-04-22 15:35:00,62.63,62.65,62.61,62.62,38139.32980599647,41.6053,41.6186,41.5921,41.5987,38139.3298
2010-04-22 15:40:00,62.63,62.64,62.57,62.64,48611.1111111111,41.6053,41.612,41.5655,41.612,48611.1111
2010-04-22 15:45:00,62.65,62.65,62.56,62.6,63161.375661375656,41.6186,41.6186,41.5588,41.5854,63161.3757
2010-04-22 15:50:00,62.6,62.66,62.58,62.61,70436.50793650793,41.5854,41.6253,41.5721,41.5921,70436.5079
2010-04-22 15:55:00,62.62,62.64,62.61,62.61,75837.74250440917,41.5987,41.612,41.5921,41.5921,75837.7425
2010-04-23 09:30:00,62.63,62.63,62.18,62.23,37588.18342151675,41.6053,41.6053,41.3064,41.3396,37588.1834
2010-04-23 09:35:00,62.22,62.25,62.07,62.16,16975.308641975305,41.333,41.3529,41.2333,41.2931,16975.3086
2010-04-23 09:40:00,62.16,62.17,61.9,61.94,18518.518518518515,41.2931,41.2998,41.1204,41.147,18518.5185
2010-04-23 09:45:00,61.93,62.13,61.83,62.13,18187.830687830687,41.1403,41.2732,41.0739,41.2732,18187.8307
2010-04-23 09:50:00,62.08,62.14,62.06,62.13,14880.95238095238,41.24,41.2798,41.2267,41.2732,14880.9524
2010-04-23 09:55:00,62.13,62.21,62.09,62.15,11904.761904761905,41.2732,41.3263,41.2466,41.2865,11904.7619
2010-04-23 10:00:00,62.19,62.42,62.17,62.22,27116.402116402114,41.3131,41.4658,41.2998,41.333,27116.4021
2010-04-23 10:05:00,62.22,62.45,62.22,62.42,20061.728395061727,41.333,41.4858,41.333,41.4658,20061.7284
2010-04-23 10:10:00,62.42,62.48,62.41,62.46,19841.26984126984,41.4658,41.5057,41.4592,41.4924,19841.2698
2010-04-23 10:15:00,62.46,62.46,62.25,62.26,11794.53262786596,41.4924,41.4924,41.3529,41.3596,11794.5326
2010-04-23 10:20:00,62.29,62.29,62.2,62.2,11353.615520282186,41.3795,41.3795,41.3197,41.3197,11353.6155
2010-04-23 10:25:00,62.2,62.21,62.1,62.1,16754.85008818342,41.3197,41.3263,41.2533,41.2533,16754.8501
2010-04-23 10:30:00,62.1,62.1,61.94,61.94,20061.728395061727,41.2533,41.2533,41.147,41.147,20061.7284
2010-04-23 10:35:00,61.94,62.05,61.92,62.04,10692.239858906523,41.147,41.2201,41.1337,41.2134,10692.2399
2010-04-23 10:40:00,62.05,62.21,62.05,62.19,23919.75308641975,41.2201,41.3263,41.2201,41.3131,23919.7531
2010-04-23 10:45:00,62.19,62.22,62.03,62.11,12566.137566137564,41.3131,41.333,41.2068,41.2599,12566.1376
2010-04-23 10:50:00,62.13,62.17,62.1,62.1,12566.137566137564,41.2732,41.2998,41.2533,41.2533,12566.1376
2010-04-23 10:55:00,62.09,62.1,62.02,62.1,9920.63492063492,41.2466,41.2533,41.2001,41.2533,9920.6349
2010-04-23 11:00:00,62.11,62.11,61.92,61.93,19069.66490299824,41.2599,41.2599,41.1337,41.1403,19069.6649
2010-04-23 11:05:00,61.93,61.93,61.86,61.9,8708.112874779541,41.1403,41.1403,41.0938,41.1204,8708.1129
2010-04-23 11:10:00,61.89,61.98,61.88,61.98,8046.737213403879,41.1138,41.1736,41.1071,41.1736,8046.7372
2010-04-23 11:15:00,61.99,62.21,61.99,62.21,12235.449735449734,41.1802,41.3263,41.1802,41.3263,12235.4497
2010-04-23 11:20:00,62.22,62.24,62.18,62.22,15652.557319223984,41.333,41.3463,41.3064,41.333,15652.5573
2010-04-23 11:25:00,62.22,62.22,62.04,62.08,13227.513227513226,41.333,41.333,41.2134,41.24,13227.5132
2010-04-23 11:30:00,62.09,62.09,61.94,61.97,11133.156966490298,41.2466,41.2466,41.147,41.1669,11133.157
2010-04-23 11:35:00,62.0,62.18,62.0,62.18,4739.858906525573,41.1868,41.3064,41.1868,41.3064,4739.8589
2010-04-23 11:40:00,62.17,62.17,62.08,62.08,4409.171075837742,41.2998,41.2998,41.24,41.24,4409.1711
2010-04-23 11:45:00,62.07,62.08,62.05,62.06,6283.068783068782,41.2333,41.24,41.2201,41.2267,6283.0688
2010-04-23 11:50:00,62.06,62.08,62.05,62.06,4519.400352733685,41.2267,41.24,41.2201,41.2267,4519.4004
2010-04-23 11:55:00,62.05,62.07,62.04,62.04,5952.380952380951,41.2201,41.2333,41.2134,41.2134,5952.381
2010-04-23 12:00:00,62.03,62.11,62.03,62.05,9589.947089947089,41.2068,41.2599,41.2068,41.2201,9589.9471
2010-04-23 12:05:00,62.06,62.13,62.03,62.13,7936.507936507935,41.2267,41.2732,41.2068,41.2732,7936.5079
2010-04-23 12:10:00,62.13,62.14,62.11,62.14,13999.11816578483,41.2732,41.2798,41.2599,41.2798,13999.1182
2010-04-23 12:15:00,62.14,62.14,62.11,62.13,6172.839506172839,41.2798,41.2798,41.2599,41.2732,6172.8395
2010-04-23 12:20:00,62.12,62.2,62.12,62.2,14219.576719576718,41.2666,41.3197,41.2666,41.3197,14219.5767
2010-04-23 12:25:00,62.2,62.21,62.12,62.13,8046.737213403879,41.3197,41.3263,41.2666,41.2732,8046.7372
2010-04-23 12:30:00,62.12,62.13,62.08,62.13,9920.63492063492,41.2666,41.2732,41.24,41.2732,9920.6349
2010-04-23 12:35:00,62.13,62.13,62.12,62.12,3196.649029982363,41.2732,41.2732,41.2666,41.2666,3196.649
2010-04-23 12:40:00,62.13,62.16,62.11,62.16,3527.336860670194,41.2732,41.2931,41.2599,41.2931,3527.3369
2010-04-23 12:45:00,62.16,62.17,62.09,62.1,4298.941798941799,41.2931,41.2998,41.2466,41.2533,4298.9418
2010-04-23 12:50:00,62.1,62.15,62.09,62.14,5842.151675485008,41.2533,41.2865,41.2466,41.2798,5842.1517
2010-04-23 12:55:00,62.15,62.19,62.13,62.18,8818.342151675484,41.2865,41.3131,41.2732,41.3064,8818.3422
2010-04-23 13:00:00,62.19,62.23,62.18,62.22,10692.239858906523,41.3131,41.3396,41.3064,41.333,10692.2399
2010-04-23 13:05:00,62.22,62.3,62.21,62.3,8046.737213403879,41.333,41.3861,41.3263,41.3861,8046.7372
2010-04-23 13:10:00,62.28,62.33,62.27,62.33,5621.693121693121,41.3728,41.4061,41.3662,41.4061,5621.6931
2010-04-23 13:15:00,62.33,62.35,62.27,62.27,15873.015873015873,41.4061,41.4193,41.3662,41.3662,15873.0159
2010-04-23 13:20:00,62.29,62.29,62.24,62.27,5401.234567901234,41.3795,41.3795,41.3463,41.3662,5401.2346
2010-04-23 13:25:00,62.28,62.3,62.24,62.24,5511.463844797177,41.3728,41.3861,41.3463,41.3463,5511.4638
2010-04-23 13:30:00,62.24,62.25,62.22,62.22,4629.629629629629,41.3463,41.3529,41.333,41.333,4629.6296
2010-04-23 13:35:00,62.21,62.21,62.18,62.18,3858.024691358024,41.3263,41.3263,41.3064,41.3064,3858.0247
2010-04-23 13:40:00,62.18,62.18,62.14,62.14,4960.317460317459,41.3064,41.3064,41.2798,41.2798,4960.3175
2010-04-23 13:45:00,62.15,62.26,62.15,62.26,4739.858906525573,41.2865,41.3596,41.2865,41.3596,4739.8589
2010-04-23 13:50:00,62.25,62.25,62.18,62.18,6503.5273368606695,41.3529,41.3529,41.3064,41.3064,6503.5273
2010-04-23 13:55:00,62.19,62.27,62.18,62.18,18187.830687830687,41.3131,41.3662,41.3064,41.3064,18187.8307
2010-04-23 14:00:00,62.2,62.22,62.16,62.22,9700.176366843032,41.3197,41.333,41.2931,41.333,9700.1764
2010-04-23 14:05:00,62.21,62.24,62.18,62.22,6613.756613756613,41.3263,41.3463,41.3064,41.333,6613.7566
2010-04-23 14:10:00,62.22,62.22,62.19,62.21,5401.234567901234,41.333,41.333,41.3131,41.3263,5401.2346
2010-04-23 14:15:00,62.2,62.22,62.17,62.18,6172.839506172839,41.3197,41.333,41.2998,41.3064,6172.8395
2010-04-23 14:20:00,62.18,62.27,62.18,62.26,8708.112874779541,41.3064,41.3662,41.3064,41.3596,8708.1129
2010-04-23 14:25:00,62.27,62.27,62.24,62.25,5842.151675485008,41.3662,41.3662,41.3463,41.3529,5842.1517
2010-04-23 14:30:00,62.23,62.27,62.17,62.25,7275.132275132274,41.3396,41.3662,41.2998,41.3529,7275.1323
2010-04-23 14:35:00,62.26,62.27,62.22,62.25,8377.42504409171,41.3596,41.3662,41.333,41.3529,8377.425
2010-04-23 14:40:00,62.25,62.29,62.24,62.27,8267.195767195766,41.3529,41.3795,41.3463,41.3662,8267.1958
2010-04-23 14:45:00,62.28,62.31,62.26,62.3,6172.839506172839,41.3728,41.3928,41.3596,41.3861,6172.8395
2010-04-23 14:50:00,62.32,62.44,62.29,62.42,25683.421516754846,41.3994,41.4791,41.3795,41.4658,25683.4215
2010-04-23 14:55:00,62.42,62.44,62.36,62.36,6944.444444444443,41.4658,41.4791,41.426,41.426,6944.4444
2010-04-23 15:00:00,62.36,62.38,62.33,62.33,12786.596119929452,41.426,41.4393,41.4061,41.4061,12786.5961
2010-04-23 15:05:00,62.35,62.35,62.3,62.33,18298.059964726628,41.4193,41.4193,41.3861,41.4061,18298.06
2010-04-23 15:10:00,62.32,62.41,62.31,62.4,14550.264550264548,41.3994,41.4592,41.3928,41.4526,14550.2646
2010-04-23 15:15:00,62.41,62.44,62.39,62.43,26675.485008818338,41.4592,41.4791,41.4459,41.4725,26675.485
2010-04-23 15:20:00,62.43,62.45,62.39,62.39,23148.148148148142,41.4725,41.4858,41.4459,41.4459,23148.1481
2010-04-23 15:25:00,62.39,62.45,62.39,62.42,30092.592592592588,41.4459,41.4858,41.4459,41.4658,30092.5926
2010-04-23 15:30:00,62.42,62.43,62.39,62.41,19400.352733686064,41.4658,41.4725,41.4459,41.4592,19400.3527
2010-04-23 15:35:00,62.41,62.46,62.4,62.42,42107.58377425044,41.4592,41.4924,41.4526,41.4658,42107.5838
2010-04-23 15:40:00,62.43,62.43,62.37,62.39,31415.34391534391,41.4725,41.4725,41.4326,41.4459,31415.3439
2010-04-23 15:45:00,62.39,62.56,62.39,62.51,51256.61375661375,41.4459,41.5588,41.4459,41.5256,51256.6138
2010-04-23 15:50:00,62.52,62.53,62.48,62.53,61507.9365079365,41.5323,41.5389,41.5057,41.5389,61507.9365
2010-04-23 15:55:00,62.52,62.6,62.52,62.55,91931.21693121691,41.5323,41.5854,41.5323,41.5522,91931.2169
2010-04-26 09:30:00,62.63,62.69,62.46,62.65,27667.548500881832,41.6053,41.6452,41.4924,41.6186,27667.5485
2010-04-26 09:35:00,62.66,62.76,62.59,62.76,17857.142857142855,41.6253,41.6917,41.5788,41.6917,17857.1429
2010-04-26 09:40:00,62.74,62.83,62.74,62.78,19400.352733686064,41.6784,41.7382,41.6784,41.705,19400.3527
2010-04-26 09:45:00,62.77,62.81,62.67,62.81,14550.264550264548,41.6984,41.7249,41.6319,41.7249,14550.2646
2010-04-26 09:50:00,62.83,62.94,62.83,62.94,13447.971781305114,41.7382,41.8113,41.7382,41.8113,13447.9718
2010-04-26 09:55:00,62.95,63.04,62.9,63.04,15873.015873015873,41.8179,41.8777,41.7847,41.8777,15873.0159
2010-04-26 10:00:00,63.04,63.1,63.01,63.07,14880.95238095238,41.8777,41.9176,41.8578,41.8976,14880.9524
2010-04-26 10:05:00,63.13,63.17,63.07,63.07,12345.679012345678,41.9375,41.9641,41.8976,41.8976,12345.679
2010-04-26 10:10:00,63.09,63.1,63.01,63.09,10471.781305114637,41.9109,41.9176,41.8578,41.9109,10471.7813
2010-04-26 10:15:00,63.1,63.14,63.06,63.08,15873.015873015873,41.9176,41.9441,41.891,41.9043,15873.0159
2010-04-26 10:20:00,63.08,63.08,62.95,62.97,17416.225749559082,41.9043,41.9043,41.8179,41.8312,17416.2257
2010-04-26 10:25:00,62.98,63.02,62.97,63.01,10251.32275132275,41.8379,41.8644,41.8312,41.8578,10251.3228
2010-04-26 10:30:00,63.01,63.06,62.94,62.95,18628.74779541446,41.8578,41.891,41.8113,41.8179,18628.7478
2010-04-26 10:35:00,62.92,62.94,62.85,62.91,14329.805996472662,41.798,41.8113,41.7515,41.7914,14329.806
2010-04-26 10:40:00,62.9,62.91,62.84,62.9,22817.460317460314,41.7847,41.7914,41.7449,41.7847,22817.4603
2010-04-26 10:45:00,62.91,62.98,62.91,62.98,24029.982363315696,41.7914,41.8379,41.7914,41.8379,24029.9824
2010-04-26 10:50:00,62.98,62.98,62.93,62.97,11794.53262786596,41.8379,41.8379,41.8046,41.8312,11794.5326
2010-04-26 10:55:00,62.98,62.98,62.89,62.91,32958.55379188712,41.8379,41.8379,41.7781,41.7914,32958.5538
2010-04-26 11:00:00,62.91,62.91,62.85,62.86,20943.56261022928,41.7914,41.7914,41.7515,41.7581,20943.5626
2010-04-26 11:05:00,62.85,62.85,62.8,62.81,37147.266313932974,41.7515,41.7515,41.7183,41.7249,37147.2663
2010-04-26 11:10:00,62.8,62.8,62.74,62.76,19069.66490299824,41.7183,41.7183,41.6784,41.6917,19069.6649
2010-04-26 11:15:00,62.76,62.76,62.58,62.58,50595.23809523809,41.6917,41.6917,41.5721,41.5721,50595.2381
2010-04-26 11:20:00,62.59,62.59,62.52,62.53,22156.08465608465,41.5788,41.5788,41.5323,41.5389,22156.0847
2010-04-26 11:25:00,62.53,62.55,62.53,62.54,13007.05467372134,41.5389,41.5522,41.5389,41.5456,13007.0547
2010-04-26 11:30:00,62.55,62.61,62.55,62.59,15873.015873015873,41.5522,41.5921,41.5522,41.5788,15873.0159
2010-04-26 11:35:00,62.6,62.6,62.55,62.55,13999.11816578483,41.5854,41.5854,41.5522,41.5522,13999.1182
2010-04-26 11:40:00,62.55,62.6,62.52,62.59,20943.56261022928,41.5522,41.5854,41.5323,41.5788,20943.5626
2010-04-26 11:45:00,62.6,62.6,62.58,62.6,8267.195767195766,41.5854,41.5854,41.5721,41.5854,8267.1958
2010-04-26 11:50:00,62.59,62.61,62.57,62.58,14219.576719576718,41.5788,41.5921,41.5655,41.5721,14219.5767
2010-04-26 11:55:00,62.57,62.59,62.57,62.57,29320.987654320983,41.5655,41.5788,41.5655,41.5655,29320.9877
2010-04-26 12:00:00,62.57,62.61,62.54,62.61,22156.08465608465,41.5655,41.5921,41.5456,41.5921,22156.0847
2010-04-26 12:05:00,62.61,62.62,62.6,62.6,9149.029982363314,41.5921,41.5987,41.5854,41.5854,9149.03
2010-04-26 12:10:00,62.61,62.65,62.6,62.64,10030.864197530864,41.5921,41.6186,41.5854,41.612,10030.8642
2010-04-26 12:15:00,62.64,62.67,62.62,62.64,15542.32804232804,41.612,41.6319,41.5987,41.612,15542.328
2010-04-26 12:20:00,62.64,62.65,62.6,62.65,16203.703703703704,41.612,41.6186,41.5854,41.6186,16203.7037
2010-04-26 12:25:00,62.64,62.67,62.61,62.61,14660.493827160491,41.612,41.6319,41.5921,41.5921,14660.4938
2010-04-26 12:30:00,62.64,62.66,62.61,62.64,24691.358024691355,41.612,41.6253,41.5921,41.612,24691.358
2010-04-26 12:35:00,62.65,62.66,62.61,62.65,5731.922398589065,41.6186,41.6253,41.5921,41.6186,5731.9224
2010-04-26 12:40:00,62.65,62.65,62.6,62.63,6283.068783068782,41.6186,41.6186,41.5854,41.6053,6283.0688
2010-04-26 12:45:00,62.62,62.63,62.57,62.59,13227.513227513226,41.5987,41.6053,41.5655,41.5788,13227.5132
2010-04-26 12:50:00,62.58,62.61,62.55,62.59,11684.303350970016,41.5721,41.5921,41.5522,41.5788,11684.3034
2010-04-26 12:55:00,62.58,62.66,62.57,62.66,9700.176366843032,41.5721,41.6253,41.5655,41.6253,9700.1764
2010-04-26 13:00:00,62.66,62.71,62.66,62.71,10802.469135802468,41.6253,41.6585,41.6253,41.6585,10802.4691
2010-04-26 13:05:00,62.71,62.71,62.69,62.69,7275.132275132274,41.6585,41.6585,41.6452,41.6452,7275.1323
2010-04-26 13:10:00,62.71,62.72,62.69,62.71,13558.201058201055,41.6585,41.6651,41.6452,41.6585,13558.2011
2010-04-26 13:15:00,62.7,62.71,62.66,62.71,6283.068783068782,41.6519,41.6585,41.6253,41.6585,6283.0688
2010-04-26 13:20:00,62.71,62.72,62.7,62.72,4850.088183421516,41.6585,41.6651,41.6519,41.6651,4850.0882
2010-04-26 13:25:00,62.72,62.72,62.52,62.58,65255.73192239858,41.6651,41.6651,41.5323,41.5721,65255.7319
2010-04-26 13:30:00,62.59,62.59,62.52,62.56,20392.416225749555,41.5788,41.5788,41.5323,41.5588,20392.4162
2010-04-26 13:35:00,62.56,62.58,62.53,62.57,21164.02116402116,41.5588,41.5721,41.5389,41.5655,21164.0212
2010-04-26 13:40:00,62.57,62.6,62.56,62.57,8046.737213403879,41.5655,41.5854,41.5588,41.5655,8046.7372
2010-04-26 13:45:00,62.57,62.58,62.54,62.57,9259.259259259255,41.5655,41.5721,41.5456,41.5655,9259.2593
2010-04-26 13:50:00,62.57,62.58,62.54,62.54,11794.53262786596,41.5655,41.5721,41.5456,41.5456,11794.5326
2010-04-26 13:55:00,62.55,62.58,62.55,62.57,7716.049382716048,41.5522,41.5721,41.5522,41.5655,7716.0494
2010-04-26 14:00:00,62.57,62.57,62.49,62.49,12125.220458553791,41.5655,41.5655,41.5123,41.5123,12125.2205
2010-04-26 14:05:00,62.48,62.52,62.47,62.5,11243.38624338624,41.5057,41.5323,41.4991,41.519,11243.3862
2010-04-26 14:10:00,62.5,62.51,62.48,62.51,9589.947089947089,41.519,41.5256,41.5057,41.5256,9589.9471
2010-04-26 14:15:00,62.52,62.53,62.47,62.52,40013.22751322751,41.5323,41.5389,41.4991,41.5323,40013.2275
2010-04-26 14:20:00,62.52,62.54,62.48,62.54,22707.231040564373,41.5323,41.5456,41.5057,41.5456,22707.231
2010-04-26 14:25:00,62.54,62.59,62.52,62.58,9589.947089947089,41.5456,41.5788,41.5323,41.5721,9589.9471
2010-04-26 14:30:00,62.57,62.6,62.55,62.59,18298.059964726628,41.5655,41.5854,41.5522,41.5788,18298.06
2010-04-26 14:35:00,62.59,62.6,62.55,62.56,9149.029982363314,41.5788,41.5854,41.5522,41.5588,9149.03
2010-04-26 14:40:00,62.55,62.56,62.49,62.5,11794.53262786596,41.5522,41.5588,41.5123,41.519,11794.5326
2010-04-26 14:45:00,62.51,62.59,62.5,62.59,16975.308641975305,41.5256,41.5788,41.519,41.5788,16975.3086
2010-04-26 14:50:00,62.6,62.63,62.59,62.63,10692.239858906523,41.5854,41.6053,41.5788,41.6053,10692.2399
2010-04-26 14:55:00,62.64,62.64,62.53,62.53,15652.557319223984,41.612,41.612,41.5389,41.5389,15652.5573
2010-04-26 15:00:00,62.53,62.56,62.51,62.54,16975.308641975305,41.5389,41.5588,41.5256,41.5456,16975.3086
2010-04-26 15:05:00,62.54,62.54,62.51,62.52,16093.474426807756,41.5456,41.5456,41.5256,41.5323,16093.4744
2010-04-26 15:10:00,62.52,62.53,62.48,62.5,17305.996472663137,41.5323,41.5389,41.5057,41.519,17305.9965
2010-04-26 15:15:00,62.5,62.56,62.48,62.55,13778.659611992944,41.519,41.5588,41.5057,41.5522,13778.6596
2010-04-26 15:20:00,62.54,62.6,62.51,62.6,17857.142857142855,41.5456,41.5854,41.5256,41.5854,17857.1429
2010-04-26 15:25:00,62.61,62.61,62.59,62.6,11904.761904761905,41.5921,41.5921,41.5788,41.5854,11904.7619
2010-04-26 15:30:00,62.61,62.63,62.58,62.59,23478.835978835978,41.5921,41.6053,41.5721,41.5788,23478.836
2010-04-26 15:35:00,62.59,62.66,62.57,62.63,28439.15343915344,41.5788,41.6253,41.5655,41.6053,28439.1534
2010-04-26 15:40:00,62.63,62.64,62.58,62.58,21164.02116402116,41.6053,41.612,41.5721,41.5721,21164.0212
2010-04-26 15:45:00,62.55,62.57,62.46,62.52,84215.16754850087,41.5522,41.5655,41.4924,41.5323,84215.1675
2010-04-26 15:50:00,62.53,62.57,62.52,62.57,43209.87654320987,41.5389,41.5655,41.5323,41.5655,43209.8765
2010-04-26 15:55:00,62.56,62.58,62.53,62.55,77601.41093474426,41.5588,41.5721,41.5389,41.5522,77601.4109
2010-04-27 09:30:00,62.39,62.39,61.92,61.95,59303.35097001763,41.4459,41.4459,41.1337,41.1536,59303.351
2010-04-27 09:35:00,61.98,62.01,61.73,61.79,28659.611992945323,41.1736,41.1935,41.0075,41.0473,28659.612
2010-04-27 09:40:00,61.81,62.06,61.81,62.05,23699.294532627864,41.0606,41.2267,41.0606,41.2201,23699.2945
2010-04-27 09:45:00,62.06,62.22,62.03,62.08,23037.9188712522,41.2267,41.333,41.2068,41.24,23037.9189
2010-04-27 09:50:00,62.07,62.13,62.05,62.06,13888.888888888889,41.2333,41.2732,41.2201,41.2267,13888.8889
2010-04-27 09:55:00,62.06,62.28,62.03,62.23,17526.455026455023,41.2267,41.3728,41.2068,41.3396,17526.455
2010-04-27 10:00:00,62.28,62.35,62.16,62.23,23809.52380952381,41.3728,41.4193,41.2931,41.3396,23809.5238
2010-04-27 10:05:00,62.24,62.31,62.2,62.22,17857.142857142855,41.3463,41.3928,41.3197,41.333,17857.1429
2010-04-27 10:10:00,62.22,62.22,62.11,62.17,14109.347442680775,41.333,41.333,41.2599,41.2998,14109.3474
2010-04-27 10:15:00,62.17,62.18,62.11,62.17,10912.698412698412,41.2998,41.3064,41.2599,41.2998,10912.6984
2010-04-27 10:20:00,62.18,62.24,62.13,62.19,25683.421516754846,41.3064,41.3463,41.2732,41.3131,25683.4215
2010-04-27 10:25:00,62.19,62.2,62.08,62.13,18959.43562610229,41.3131,41.3197,41.24,41.2732,18959.4356
2010-04-27 10:30:00,62.13,62.24,62.12,62.24,12786.596119929452,41.2732,41.3463,41.2666,41.3463,12786.5961
2010-04-27 10:35:00,62.25,62.25,62.18,62.19,13337.742504409169,41.3529,41.3529,41.3064,41.3131,13337.7425
2010-04-27 10:40:00,62.2,62.2,62.1,62.12,18298.059964726628,41.3197,41.3197,41.2533,41.2666,18298.06
2010-04-27 10:45:00,62.13,62.25,62.13,62.23,17857.142857142855,41.2732,41.3529,41.2732,41.3396,17857.1429
2010-04-27 10:50:00,62.24,62.27,62.08,62.12,18518.518518518515,41.3463,41.3662,41.24,41.2666,18518.5185
2010-04-27 10:55:00,62.12,62.14,62.03,62.12,13227.513227513226,41.2666,41.2798,41.2068,41.2666,13227.5132
2010-04-27 11:00:00,62.12,62.13,62.03,62.12,12125.220458553791,41.2666,41.2732,41.2068,41.2666,12125.2205
2010-04-27 11:05:00,62.11,62.11,62.01,62.01,12676.366843033507,41.2599,41.2599,41.1935,41.1935,12676.3668
2010-04-27 11:10:00,62.0,62.0,61.75,61.79,25573.192239858905,41.1868,41.1868,41.0208,41.0473,25573.1922
2010-04-27 11:15:00,61.78,61.79,61.64,61.7,17416.225749559082,41.0407,41.0473,40.9477,40.9875,17416.2257
2010-04-27 11:20:00,61.7,61.78,61.64,61.67,23589.06525573192,40.9875,41.0407,40.9477,40.9676,23589.0653
2010-04-27 11:25:00,61.64,61.64,61.39,61.46,45194.003527336856,40.9477,40.9477,40.7816,40.8281,45194.0035
2010-04-27 11:30:00,61.44,61.44,61.15,61.26,40784.83245149911,40.8148,40.8148,40.6222,40.6953,40784.8325
2010-04-27 11:35:00,61.28,61.36,61.23,61.26,27006.17283950617,40.7085,40.7617,40.6753,40.6953,27006.1728
2010-04-27 11:40:00,61.26,61.54,61.26,61.52,28549.38271604938,40.6953,40.8813,40.6953,40.868,28549.3827
2010-04-27 11:45:00,61.53,61.54,61.37,61.38,17085.53791887125,40.8746,40.8813,40.7683,40.775,17085.5379
2010-04-27 11:50:00,61.35,61.39,61.25,61.25,24029.982363315696,40.755,40.7816,40.6886,40.6886,24029.9824
2010-04-27 11:55:00,61.23,61.39,61.2,61.38,14440.035273368603,40.6753,40.7816,40.6554,40.775,14440.0353
2010-04-27 12:00:00,61.38,61.52,61.36,61.49,23919.75308641975,40.775,40.868,40.7617,40.848,23919.7531
2010-04-27 12:05:00,61.53,61.54,61.38,61.38,8487.654320987653,40.8746,40.8813,40.775,40.775,8487.6543
2010-04-27 12:10:00,61.4,61.4,61.09,61.21,22927.68959435626,40.7883,40.7883,40.5823,40.662,22927.6896
2010-04-27 12:15:00,61.21,61.48,61.21,61.48,26785.714285714283,40.662,40.8414,40.662,40.8414,26785.7143
2010-04-27 12:20:00,61.48,61.52,61.39,61.42,13999.11816578483,40.8414,40.868,40.7816,40.8015,13999.1182
2010-04-27 12:25:00,61.41,61.45,61.27,61.33,25903.880070546733,40.7949,40.8215,40.7019,40.7418,25903.8801
2010-04-27 12:30:00,61.32,61.32,61.23,61.25,11904.761904761905,40.7351,40.7351,40.6753,40.6886,11904.7619
2010-04-27 12:35:00,61.25,61.37,61.25,61.33,12786.596119929452,40.6886,40.7683,40.6886,40.7418,12786.5961
2010-04-27 12:40:00,61.32,61.33,61.26,61.31,15101.410934744266,40.7351,40.7418,40.6953,40.7285,15101.4109
2010-04-27 12:45:00,61.31,61.42,61.3,61.35,14550.264550264548,40.7285,40.8015,40.7218,40.755,14550.2646
2010-04-27 12:50:00,61.34,61.42,61.34,61.34,19951.499118165782,40.7484,40.8015,40.7484,40.7484,19951.4991
2010-04-27 12:55:00,61.34,61.37,61.33,61.37,14329.805996472662,40.7484,40.7683,40.7418,40.7683,14329.806
2010-04-27 13:00:00,61.36,61.4,61.33,61.37,15321.869488536153,40.7617,40.7883,40.7418,40.7683,15321.8695
2010-04-27 13:05:00,61.38,61.44,61.35,61.43,19510.58201058201,40.775,40.8148,40.755,40.8082,19510.582
2010-04-27 13:10:00,61.44,61.52,61.43,61.49,16424.162257495587,40.8148,40.868,40.8082,40.848,16424.1623
2010-04-27 13:15:00,61.48,61.63,61.44,61.63,18298.059964726628,40.8414,40.941,40.8148,40.941,18298.06
2010-04-27 13:20:00,61.64,61.64,61.58,61.58,11794.53262786596,40.9477,40.9477,40.9078,40.9078,11794.5326
2010-04-27 13:25:00,61.57,61.64,61.57,61.64,15542.32804232804,40.9012,40.9477,40.9012,40.9477,15542.328
2010-04-27 13:30:00,61.64,61.67,61.55,61.55,13778.659611992944,40.9477,40.9676,40.8879,40.8879,13778.6596
2010-04-27 13:35:00,61.56,61.67,61.55,61.59,15101.410934744266,40.8945,40.9676,40.8879,40.9145,15101.4109
2010-04-27 13:40:00,61.58,61.58,61.52,61.53,13558.201058201055,40.9078,40.9078,40.868,40.8746,13558.2011
2010-04-27 13:45:00,61.54,61.6,61.5,61.6,9810.405643738975,40.8813,40.9211,40.8547,40.9211,9810.4056
2010-04-27 13:50:00,61.59,61.6,61.54,61.57,9920.63492063492,40.9145,40.9211,40.8813,40.9012,9920.6349
2010-04-27 13:55:00,61.58,61.59,61.48,61.5,17857.142857142855,40.9078,40.9145,40.8414,40.8547,17857.1429
2010-04-27 14:00:00,61.48,61.5,61.35,61.4,24470.89947089947,40.8414,40.8547,40.755,40.7883,24470.8995
2010-04-27 14:05:00,61.4,61.44,61.35,61.38,18628.74779541446,40.7883,40.8148,40.755,40.775,18628.7478
2010-04-27 14:10:00,61.38,61.42,61.35,61.42,13117.283950617282,40.775,40.8015,40.755,40.8015,13117.284
2010-04-27 14:15:00,61.41,61.42,61.34,61.34,13227.513227513226,40.7949,40.8015,40.7484,40.7484,13227.5132
2010-04-27 14:20:00,61.35,61.4,61.32,61.34,26014.10934744268,40.755,40.7883,40.7351,40.7484,26014.1093
2010-04-27 14:25:00,61.34,61.44,61.34,61.37,22707.231040564373,40.7484,40.8148,40.7484,40.7683,22707.231
2010-04-27 14:30:00,61.38,61.44,61.35,61.42,18959.43562610229,40.775,40.8148,40.755,40.8015,18959.4356
2010-04-27 14:35:00,61.41,61.43,61.32,61.35,33730.15873015873,40.7949,40.8082,40.7351,40.755,33730.1587
2010-04-27 14:40:00,61.35,61.4,61.27,61.37,31525.57319223985,40.755,40.7883,40.7019,40.7683,31525.5732
2010-04-27 14:45:00,61.36,61.42,61.32,61.39,21604.938271604937,40.7617,40.8015,40.7351,40.7816,21604.9383
2010-04-27 14:50:00,61.38,61.46,61.32,61.42,28218.69488536155,40.775,40.8281,40.7351,40.8015,28218.6949
2010-04-27 14:55:00,61.43,61.45,61.36,61.39,23919.75308641975,40.8082,40.8215,40.7617,40.7816,23919.7531
2010-04-27 15:00:00,61.38,61.44,61.33,61.44,37257.49559082892,40.775,40.8148,40.7418,40.8148,37257.4956
2010-04-27 15:05:00,61.44,61.57,61.38,61.55,34060.84656084656,40.8148,40.9012,40.775,40.8879,34060.8466
2010-04-27 15:10:00,61.54,61.56,61.5,61.54,21053.79188712522,40.8813,40.8945,40.8547,40.8813,21053.7919
2010-04-27 15:15:00,61.54,61.72,61.54,61.68,50705.46737213403,40.8813,41.0008,40.8813,40.9743,50705.4674
2010-04-27 15:20:00,61.68,61.69,61.61,61.62,26455.02645502645,40.9743,40.9809,40.9278,40.9344,26455.0265
2010-04-27 15:25:00,61.61,61.62,61.51,61.54,31966.49029982363,40.9278,40.9344,40.8613,40.8813,31966.4903
2010-04-27 15:30:00,61.53,61.53,61.39,61.4,47508.81834215167,40.8746,40.8746,40.7816,40.7883,47508.8183
2010-04-27 15:35:00,61.41,61.44,61.33,61.39,45304.2328042328,40.7949,40.8148,40.7418,40.7816,45304.2328
2010-04-27 15:40:00,61.4,61.4,61.29,61.35,53020.28218694885,40.7883,40.7883,40.7152,40.755,53020.2822
2010-04-27 15:45:00,61.32,61.35,61.15,61.2,106701.94003527336,40.7351,40.755,40.6222,40.6554,106701.94
2010-04-27 15:50:00,61.18,61.19,60.87,60.9,108245.14991181657,40.6421,40.6488,40.4362,40.4561,108245.1499
2010-04-27 15:55:00,60.91,61.04,60.9,60.97,153769.84126984124,40.4627,40.5491,40.4561,40.5026,153769.8413
2010-04-28 09:30:00,63.02,63.32,61.73,61.84,108355.37918871253,41.8644,42.0637,41.0075,41.0805,108355.3792
2010-04-28 09:35:00,61.82,61.93,61.46,61.82,50705.46737213403,41.0673,41.1403,40.8281,41.0673,50705.4674
2010-04-28 09:40:00,61.83,62.03,61.75,61.96,40454.14462081128,41.0739,41.2068,41.0208,41.1603,40454.1446
2010-04-28 09:45:00,61.97,62.12,61.87,62.03,27447.089947089946,41.1669,41.2666,41.1005,41.2068,27447.0899
2010-04-28 09:50:00,62.03,62.06,61.82,61.83,33399.47089947089,41.2068,41.2267,41.0673,41.0739,33399.4709
2010-04-28 09:55:00,61.8,61.82,61.68,61.68,14660.493827160491,41.054,41.0673,40.9743,40.9743,14660.4938
2010-04-28 10:00:00,61.64,61.75,61.61,61.69,20612.87477954145,40.9477,41.0208,40.9278,40.9809,20612.8748
2010-04-28 10:05:00,61.7,61.71,61.62,61.65,23478.835978835978,40.9875,40.9942,40.9344,40.9543,23478.836
2010-04-28 10:10:00,61.64,61.65,61.54,61.62,24140.21164021164,40.9477,40.9543,40.8813,40.9344,24140.2116
2010-04-28 10:15:00,61.64,61.85,61.64,61.81,26565.2557319224,40.9477,41.0872,40.9477,41.0606,26565.2557
2010-04-28 10:20:00,61.83,61.96,61.81,61.89,28769.841269841265,41.0739,41.1603,41.0606,41.1138,28769.8413
2010-04-28 10:25:00,61.89,61.92,61.81,61.81,152667.54850088182,41.1138,41.1337,41.0606,41.0606,152667.5485
2010-04-28 10:30:00,61.81,61.85,61.67,61.68,42107.58377425044,41.0606,41.0872,40.9676,40.9743,42107.5838
2010-04-28 10:35:00,61.68,61.68,61.55,61.58,37367.724867724864,40.9743,40.9743,40.8879,40.9078,37367.7249
2010-04-28 10:40:00,61.56,61.64,61.52,61.63,45524.69135802469,40.8945,40.9477,40.868,40.941,45524.6914
2010-04-28 10:45:00,61.63,61.84,61.6,61.77,236552.02821869485,40.941,41.0805,40.9211,41.034,236552.0282
2010-04-28 10:50:00,61.76,61.9,61.73,61.87,98324.51499118164,41.0274,41.1204,41.0075,41.1005,98324.515
2010-04-28 10:55:00,61.87,62.13,61.85,62.13,115189.594356261,41.1005,41.2732,41.0872,41.2732,115189.5944
2010-04-28 11:00:00,62.14,62.32,62.14,62.32,35493.82716049382,41.2798,41.3994,41.2798,41.3994,35493.8272
2010-04-28 11:05:00,62.32,62.34,62.11,62.12,56878.30687830688,41.3994,41.4127,41.2599,41.2666,56878.3069
2010-04-28 11:10:00,62.13,62.28,62.13,62.28,53020.28218694885,41.2732,41.3728,41.2732,41.3728,53020.2822
2010-04-28 11:15:00,62.28,62.42,62.26,62.3,82892.41622574955,41.3728,41.4658,41.3596,41.3861,82892.4162
2010-04-28 11:20:00,62.3,62.3,62.16,62.22,51477.07231040564,41.3861,41.3861,41.2931,41.333,51477.0723
2010-04-28 11:25:00,62.22,62.22,61.78,61.92,71318.34215167548,41.333,41.333,41.0407,41.1337,71318.3422
2010-04-28 11:30:00,61.92,61.95,61.77,61.83,77160.49382716049,41.1337,41.1536,41.034,41.0739,77160.4938
2010-04-28 11:35:00,61.83,61.89,61.78,61.87,84325.39682539682,41.0739,41.1138,41.0407,41.1005,84325.3968
2010-04-28 11:40:00,61.85,61.92,61.82,61.83,32186.948853615515,41.0872,41.1337,41.0673,41.0739,32186.9489
2010-04-28 11:45:00,61.83,61.9,61.82,61.9,20282.18694885361,41.0739,41.1204,41.0673,41.1204,20282.1869
2010-04-28 11:50:00,61.9,61.9,61.82,61.87,22486.772486772483,41.1204,41.1204,41.0673,41.1005,22486.7725
2010-04-28 11:55:00,61.87,61.9,61.82,61.83,15432.098765432096,41.1005,41.1204,41.0673,41.0739,15432.0988
2010-04-28 12:00:00,61.85,61.89,61.79,61.79,22376.54320987654,41.0872,41.1138,41.0473,41.0473,22376.5432
2010-04-28 12:05:00,61.79,61.83,61.77,61.82,32958.55379188712,41.0473,41.0739,41.034,41.0673,32958.5538
2010-04-28 12:10:00,61.82,61.89,61.81,61.86,11904.761904761905,41.0673,41.1138,41.0606,41.0938,11904.7619
2010-04-28 12:15:00,61.85,61.89,61.83,61.89,11243.38624338624,41.0872,41.1138,41.0739,41.1138,11243.3862
2010-04-28 12:20:00,61.89,61.89,61.82,61.83,22707.231040564373,41.1138,41.1138,41.0673,41.0739,22707.231
2010-04-28 12:25:00,61.83,61.9,61.83,61.89,17857.142857142855,41.0739,41.1204,41.0739,41.1138,17857.1429
2010-04-28 12:30:00,61.88,61.89,61.8,61.86,17526.455026455023,41.1071,41.1138,41.054,41.0938,17526.455
2010-04-28 12:35:00,61.84,61.94,61.84,61.9,15101.410934744266,41.0805,41.147,41.0805,41.1204,15101.4109
2010-04-28 12:40:00,61.9,61.95,61.89,61.93,10912.698412698412,41.1204,41.1536,41.1138,41.1403,10912.6984
2010-04-28 12:45:00,61.93,61.93,61.89,61.92,10802.469135802468,41.1403,41.1403,41.1138,41.1337,10802.4691
2010-04-28 12:50:00,61.93,62.01,61.92,61.99,9810.405643738975,41.1403,41.1935,41.1337,41.1802,9810.4056
2010-04-28 12:55:00,62.0,62.0,61.93,61.95,7936.507936507935,41.1868,41.1868,41.1403,41.1536,7936.5079
2010-04-28 13:00:00,61.95,62.01,61.94,61.95,12786.596119929452,41.1536,41.1935,41.147,41.1536,12786.5961
2010-04-28 13:05:00,61.94,61.98,61.9,61.98,15873.015873015873,41.147,41.1736,41.1204,41.1736,15873.0159
2010-04-28 13:10:00,61.99,61.99,61.95,61.97,15321.869488536153,41.1802,41.1802,41.1536,41.1669,15321.8695
2010-04-28 13:15:00,61.97,61.98,61.96,61.97,11243.38624338624,41.1669,41.1736,41.1603,41.1669,11243.3862
2010-04-28 13:20:00,61.96,62.03,61.95,62.03,20282.18694885361,41.1603,41.2068,41.1536,41.2068,20282.1869
2010-04-28 13:25:00,62.03,62.05,62.0,62.04,15101.410934744266,41.2068,41.2201,41.1868,41.2134,15101.4109
2010-04-28 13:30:00,62.04,62.08,62.03,62.03,15873.015873015873,41.2134,41.24,41.2068,41.2068,15873.0159
2010-04-28 13:35:00,62.03,62.03,61.99,62.02,20723.104056437387,41.2068,41.2068,41.1802,41.2001,20723.1041
2010-04-28 13:40:00,62.02,62.05,62.0,62.04,26785.714285714283,41.2001,41.2201,41.1868,41.2134,26785.7143
2010-04-28 13:45:00,62.03,62.04,61.98,61.99,10030.864197530864,41.2068,41.2134,41.1736,41.1802,10030.8642
2010-04-28 13:50:00,61.99,61.99,61.97,61.99,14770.723104056437,41.1802,41.1802,41.1669,41.1802,14770.7231
2010-04-28 13:55:00,61.98,61.99,61.96,61.98,47949.735449735446,41.1736,41.1802,41.1603,41.1736,47949.7354
2010-04-28 14:00:00,61.98,61.99,61.96,61.97,30423.28042328042,41.1736,41.1802,41.1603,41.1669,30423.2804
2010-04-28 14:05:00,61.96,62.04,61.94,62.04,34501.76366843033,41.1603,41.2134,41.147,41.2134,34501.7637
2010-04-28 14:10:00,62.03,62.11,62.02,62.08,31856.261022927687,41.2068,41.2599,41.2001,41.24,31856.261
2010-04-28 14:15:00,62.09,62.13,62.04,62.13,43871.25220458553,41.2466,41.2732,41.2134,41.2732,43871.2522
2010-04-28 14:20:00,62.13,62.29,62.09,62.25,40895.061728395056,41.2732,41.3795,41.2466,41.3529,40895.0617
2010-04-28 14:25:00,62.26,62.29,62.21,62.21,29431.216931216928,41.3596,41.3795,41.3263,41.3263,29431.2169
2010-04-28 14:30:00,62.21,62.34,62.13,62.34,41776.8959435626,41.3263,41.4127,41.2732,41.4127,41776.8959
2010-04-28 14:35:00,62.33,62.36,62.29,62.33,25022.045855379187,41.4061,41.426,41.3795,41.4061,25022.0459
2010-04-28 14:40:00,62.35,62.41,62.32,62.39,27116.402116402114,41.4193,41.4592,41.3994,41.4459,27116.4021
2010-04-28 14:45:00,62.37,62.39,62.28,62.31,32627.86596119929,41.4326,41.4459,41.3728,41.3928,32627.866
2010-04-28 14:50:00,62.31,62.47,62.3,62.42,37477.95414462081,41.3928,41.4991,41.3861,41.4658,37477.9541
2010-04-28 14:55:00,62.42,62.48,62.41,62.48,30202.821869488533,41.4658,41.5057,41.4592,41.5057,30202.8219
2010-04-28 15:00:00,62.48,62.52,62.45,62.47,25132.27513227513,41.5057,41.5323,41.4858,41.4991,25132.2751
2010-04-28 15:05:00,62.46,62.46,62.3,62.31,17195.767195767196,41.4924,41.4924,41.3861,41.3928,17195.7672
2010-04-28 15:10:00,62.3,62.31,62.22,62.22,33179.01234567901,41.3861,41.3928,41.333,41.333,33179.0123
2010-04-28 15:15:00,62.22,62.23,62.14,62.21,89836.86067019399,41.333,41.3396,41.2798,41.3263,89836.8607
2010-04-28 15:20:00,62.2,62.25,62.14,62.25,27006.17283950617,41.3197,41.3529,41.2798,41.3529,27006.1728
2010-04-28 15:25:00,62.26,62.28,62.16,62.18,27336.860670194,41.3596,41.3728,41.2931,41.3064,27336.8607
2010-04-28 15:30:00,62.19,62.23,62.13,62.13,39682.53968253968,41.3131,41.3396,41.2732,41.2732,39682.5397
2010-04-28 15:35:00,62.14,62.15,62.03,62.04,69664.90299823633,41.2798,41.2865,41.2068,41.2134,69664.903
2010-04-28 15:40:00,62.03,62.04,61.97,62.04,56106.70194003527,41.2068,41.2134,41.1669,41.2134,56106.7019
2010-04-28 15:45:00,62.04,62.04,61.92,62.03,123236.3315696649,41.2134,41.2134,41.1337,41.2068,123236.3316
2010-04-28 15:50:00,62.03,62.26,61.99,62.25,136133.1569664903,41.2068,41.3596,41.1802,41.3529,136133.157
2010-04-28 15:55:00,62.26,62.41,62.24,62.34,199074.07407407404,41.3596,41.4592,41.3463,41.4127,199074.0741
2010-04-29 09:30:00,62.58,62.6,62.42,62.52,42217.81305114638,41.5721,41.5854,41.4658,41.5323,42217.8131
2010-04-29 09:35:00,62.52,62.67,62.47,62.63,32958.55379188712,41.5323,41.6319,41.4991,41.6053,32958.5538
2010-04-29 09:40:00,62.63,62.74,62.62,62.68,32076.719576719574,41.6053,41.6784,41.5987,41.6386,32076.7196
2010-04-29 09:45:00,62.68,62.72,62.62,62.64,16644.620811287477,41.6386,41.6651,41.5987,41.612,16644.6208
2010-04-29 09:50:00,62.64,62.72,62.63,62.67,23809.52380952381,41.612,41.6651,41.6053,41.6319,23809.5238
2010-04-29 09:55:00,62.65,62.65,62.35,62.36,14550.264550264548,41.6186,41.6186,41.4193,41.426,14550.2646
2010-04-29 10:00:00,62.37,62.42,62.35,62.42,22156.08465608465,41.4326,41.4658,41.4193,41.4658,22156.0847
2010-04-29 10:05:00,62.42,62.42,62.23,62.23,28108.465608465605,41.4658,41.4658,41.3396,41.3396,28108.4656
2010-04-29 10:10:00,62.23,62.23,62.14,62.15,16644.620811287477,41.3396,41.3396,41.2798,41.2865,16644.6208
2010-04-29 10:15:00,62.15,62.16,62.05,62.16,21384.47971781305,41.2865,41.2931,41.2201,41.2931,21384.4797
2010-04-29 10:20:00,62.16,62.3,62.16,62.27,15983.245149911814,41.2931,41.3861,41.2931,41.3662,15983.2451
2010-04-29 10:25:00,62.29,62.38,62.28,62.32,13888.888888888889,41.3795,41.4393,41.3728,41.3994,13888.8889
2010-04-29 10:30:00,62.32,62.34,62.25,62.26,15652.557319223984,41.3994,41.4127,41.3529,41.3596,15652.5573
2010-04-29 10:35:00,62.27,62.42,62.26,62.41,16534.391534391532,41.3662,41.4658,41.3596,41.4592,16534.3915
2010-04-29 10:40:00,62.41,62.44,62.36,62.44,15762.786596119928,41.4592,41.4791,41.426,41.4791,15762.7866
2010-04-29 10:45:00,62.46,62.57,62.46,62.57,13778.659611992944,41.4924,41.5655,41.4924,41.5655,13778.6596
2010-04-29 10:50:00,62.56,62.61,62.52,62.61,22376.54320987654,41.5588,41.5921,41.5323,41.5921,22376.5432
2010-04-29 10:55:00,62.6,62.75,62.6,62.75,17526.455026455023,41.5854,41.6851,41.5854,41.6851,17526.455
2010-04-29 11:00:00,62.76,62.81,62.75,62.75,24691.358024691355,41.6917,41.7249,41.6851,41.6851,24691.358
2010-04-29 11:05:00,62.75,62.75,62.61,62.63,15762.786596119928,41.6851,41.6851,41.5921,41.6053,15762.7866
2010-04-29 11:10:00,62.62,62.7,62.59,62.7,12786.596119929452,41.5987,41.6519,41.5788,41.6519,12786.5961
2010-04-29 11:15:00,62.7,62.74,62.66,62.66,20392.416225749555,41.6519,41.6784,41.6253,41.6253,20392.4162
2010-04-29 11:20:00,62.66,62.68,62.6,62.61,19069.66490299824,41.6253,41.6386,41.5854,41.5921,19069.6649
2010-04-29 11:25:00,62.61,62.71,62.61,62.71,18849.206349206343,41.5921,41.6585,41.5921,41.6585,18849.2063
2010-04-29 11:30:00,62.72,62.86,62.69,62.86,22376.54320987654,41.6651,41.7581,41.6452,41.7581,22376.5432
2010-04-29 11:35:00,62.87,62.89,62.81,62.86,15101.410934744266,41.7648,41.7781,41.7249,41.7581,15101.4109
2010-04-29 11:40:00,62.85,62.89,62.79,62.81,16754.85008818342,41.7515,41.7781,41.7116,41.7249,16754.8501
2010-04-29 11:45:00,62.81,62.82,62.69,62.7,14550.264550264548,41.7249,41.7316,41.6452,41.6519,14550.2646
2010-04-29 11:50:00,62.7,62.81,62.7,62.81,18408.289241622573,41.6519,41.7249,41.6519,41.7249,18408.2892
2010-04-29 11:55:00,62.81,62.88,62.81,62.85,7936.507936507935,41.7249,41.7714,41.7249,41.7515,7936.5079
2010-04-29 12:00:00,62.87,62.94,62.85,62.94,11133.156966490298,41.7648,41.8113,41.7515,41.8113,11133.157
2010-04-29 12:05:00,62.94,62.94,62.87,62.88,6393.298059964726,41.8113,41.8113,41.7648,41.7714,6393.2981
2010-04-29 12:10:00,62.88,62.9,62.85,62.88,12566.137566137564,41.7714,41.7847,41.7515,41.7714,12566.1376
2010-04-29 12:15:00,62.89,63.01,62.89,63.01,10251.32275132275,41.7781,41.8578,41.7781,41.8578,10251.3228
2010-04-29 12:20:00,63.0,63.01,62.91,62.91,8708.112874779541,41.8511,41.8578,41.7914,41.7914,8708.1129
2010-04-29 12:25:00,62.92,62.92,62.86,62.91,9479.717813051146,41.798,41.798,41.7581,41.7914,9479.7178
2010-04-29 12:30:00,62.91,63.02,62.9,63.01,15321.869488536153,41.7914,41.8644,41.7847,41.8578,15321.8695
2010-04-29 12:35:00,63.02,63.02,62.93,62.96,19620.81128747795,41.8644,41.8644,41.8046,41.8246,19620.8113
2010-04-29 12:40:00,62.96,63.09,62.96,63.02,15983.245149911814,41.8246,41.9109,41.8246,41.8644,15983.2451
2010-04-29 12:45:00,63.03,63.06,62.94,63.0,10582.01058201058,41.8711,41.891,41.8113,41.8511,10582.0106
2010-04-29 12:50:00,63.01,63.06,63.0,63.05,12455.90828924162,41.8578,41.891,41.8511,41.8844,12455.9083
2010-04-29 12:55:00,63.05,63.05,63.03,63.05,7936.507936507935,41.8844,41.8844,41.8711,41.8844,7936.5079
2010-04-29 13:00:00,63.04,63.17,63.04,63.11,33509.70017636684,41.8777,41.9641,41.8777,41.9242,33509.7002
2010-04-29 13:05:00,63.1,63.23,63.1,63.23,25242.50440917108,41.9176,42.0039,41.9176,42.0039,25242.5044
2010-04-29 13:10:00,63.22,63.27,63.21,63.25,28880.07054673721,41.9973,42.0305,41.9906,42.0172,28880.0705
2010-04-29 13:15:00,63.25,63.28,63.22,63.23,17305.996472663137,42.0172,42.0371,41.9973,42.0039,17305.9965
2010-04-29 13:20:00,63.24,63.28,63.22,63.24,15873.015873015873,42.0106,42.0371,41.9973,42.0106,15873.0159
2010-04-29 13:25:00,63.23,63.28,63.22,63.26,31415.34391534391,42.0039,42.0371,41.9973,42.0239,31415.3439
2010-04-29 13:30:00,63.26,63.26,63.13,63.13,19620.81128747795,42.0239,42.0239,41.9375,41.9375,19620.8113
2010-04-29 13:35:00,63.12,63.12,63.01,63.04,25903.880070546733,41.9309,41.9309,41.8578,41.8777,25903.8801
2010-04-29 13:40:00,63.02,63.03,62.94,62.96,10361.552028218694,41.8644,41.8711,41.8113,41.8246,10361.552
2010-04-29 13:45:00,62.97,62.97,62.94,62.95,6834.2151675485,41.8312,41.8312,41.8113,41.8179,6834.2152
2010-04-29 13:50:00,62.94,62.99,62.91,62.91,10582.01058201058,41.8113,41.8445,41.7914,41.7914,10582.0106
2010-04-29 13:55:00,62.91,63.01,62.91,63.01,9479.717813051146,41.7914,41.8578,41.7914,41.8578,9479.7178
2010-04-29 14:00:00,63.01,63.02,62.95,62.96,9259.259259259255,41.8578,41.8644,41.8179,41.8246,9259.2593
2010-04-29 14:05:00,62.96,63.0,62.94,62.99,9589.947089947089,41.8246,41.8511,41.8113,41.8445,9589.9471
2010-04-29 14:10:00,62.99,62.99,62.93,62.95,12566.137566137564,41.8445,41.8445,41.8046,41.8179,12566.1376
2010-04-29 14:15:00,62.96,62.97,62.93,62.95,5401.234567901234,41.8246,41.8312,41.8046,41.8179,5401.2346
2010-04-29 14:20:00,62.96,62.99,62.94,62.98,9369.488536155202,41.8246,41.8445,41.8113,41.8379,9369.4885
2010-04-29 14:25:00,62.98,62.98,62.9,62.91,12125.220458553791,41.8379,41.8379,41.7847,41.7914,12125.2205
2010-04-29 14:30:00,62.92,63.03,62.92,63.03,15101.410934744266,41.798,41.8711,41.798,41.8711,15101.4109
2010-04-29 14:35:00,63.03,63.05,62.92,62.96,16424.162257495587,41.8711,41.8844,41.798,41.8246,16424.1623
2010-04-29 14:40:00,62.97,63.0,62.94,63.0,12345.679012345678,41.8312,41.8511,41.8113,41.8511,12345.679
2010-04-29 14:45:00,62.99,63.01,62.95,62.99,18187.830687830687,41.8445,41.8578,41.8179,41.8445,18187.8307
2010-04-29 14:50:00,63.0,63.01,62.92,62.95,60626.10229276896,41.8511,41.8578,41.798,41.8179,60626.1023
2010-04-29 14:55:00,62.95,62.99,62.92,62.98,10030.864197530864,41.8179,41.8445,41.798,41.8379,10030.8642
2010-04-29 15:00:00,62.98,63.0,62.89,62.91,22597.001763668428,41.8379,41.8511,41.7781,41.7914,22597.0018
2010-04-29 15:05:00,62.91,62.93,62.89,62.9,19290.123456790123,41.7914,41.8046,41.7781,41.7847,19290.1235
2010-04-29 15:10:00,62.91,62.93,62.88,62.93,17195.767195767196,41.7914,41.8046,41.7714,41.8046,17195.7672
2010-04-29 15:15:00,62.93,62.96,62.93,62.93,22927.68959435626,41.8046,41.8246,41.8046,41.8046,22927.6896
2010-04-29 15:20:00,62.92,62.93,62.89,62.89,24029.982363315696,41.798,41.8046,41.7781,41.7781,24029.9824
2010-04-29 15:25:00,62.89,63.0,62.84,62.99,33509.70017636684,41.7781,41.8511,41.7449,41.8445,33509.7002
2010-04-29 15:30:00,63.0,63.05,62.98,63.03,32407.407407407405,41.8511,41.8844,41.8379,41.8711,32407.4074
2010-04-29 15:35:00,63.04,63.14,63.03,63.14,45083.77425044091,41.8777,41.9441,41.8711,41.9441,45083.7743
2010-04-29 15:40:00,63.14,63.14,63.06,63.06,51146.38447971781,41.9441,41.9441,41.891,41.891,51146.3845
2010-04-29 15:45:00,63.05,63.06,62.9,62.98,126763.66843033508,41.8844,41.891,41.7847,41.8379,126763.6684
2010-04-29 15:50:00,62.96,63.01,62.95,63.01,79144.62081128747,41.8246,41.8578,41.8179,41.8578,79144.6208
2010-04-29 15:55:00,63.01,63.01,62.91,62.93,119268.07760141091,41.8578,41.8578,41.7914,41.8046,119268.0776
2010-04-30 09:30:00,62.88,63.1,62.83,63.1,27888.00705467372,41.7714,41.9176,41.7382,41.9176,27888.0071
2010-04-30 09:35:00,63.04,63.14,63.02,63.05,12235.449735449734,41.8777,41.9441,41.8644,41.8844,12235.4497
2010-04-30 09:40:00,63.07,63.25,63.02,63.18,10582.01058201058,41.8976,42.0172,41.8644,41.9707,10582.0106
2010-04-30 09:45:00,63.14,63.15,62.96,63.02,45194.003527336856,41.9441,41.9508,41.8246,41.8644,45194.0035
2010-04-30 09:50:00,63.03,63.04,62.96,63.01,20061.728395061727,41.8711,41.8777,41.8246,41.8578,20061.7284
2010-04-30 09:55:00,63.02,63.02,62.92,62.93,25683.421516754846,41.8644,41.8644,41.798,41.8046,25683.4215
2010-04-30 10:00:00,62.91,62.91,62.8,62.8,25022.045855379187,41.7914,41.7914,41.7183,41.7183,25022.0459
2010-04-30 10:05:00,62.8,62.8,62.6,62.63,21604.938271604937,41.7183,41.7183,41.5854,41.6053,21604.9383
2010-04-30 10:10:00,62.62,62.73,62.61,62.71,15762.786596119928,41.5987,41.6718,41.5921,41.6585,15762.7866
2010-04-30 10:15:00,62.71,62.81,62.65,62.81,26124.338624338623,41.6585,41.7249,41.6186,41.7249,26124.3386
2010-04-30 10:20:00,62.81,62.86,62.8,62.81,14440.035273368603,41.7249,41.7581,41.7183,41.7249,14440.0353
2010-04-30 10:25:00,62.81,62.81,62.61,62.71,63381.83421516754,41.7249,41.7249,41.5921,41.6585,63381.8342
2010-04-30 10:30:00,62.71,62.79,62.7,62.75,18738.977072310405,41.6585,41.7116,41.6519,41.6851,18738.9771
2010-04-30 10:35:00,62.75,62.77,62.71,62.76,28880.07054673721,41.6851,41.6984,41.6585,41.6917,28880.0705
2010-04-30 10:40:00,62.79,62.87,62.75,62.85,15211.64021164021,41.7116,41.7648,41.6851,41.7515,15211.6402
2010-04-30 10:45:00,62.84,63.07,62.83,63.07,30974.426807760137,41.7449,41.8976,41.7382,41.8976,30974.4268
2010-04-30 10:50:00,63.07,63.1,62.91,62.95,15432.098765432096,41.8976,41.9176,41.7914,41.8179,15432.0988
2010-04-30 10:55:00,62.95,62.95,62.87,62.91,16644.620811287477,41.8179,41.8179,41.7648,41.7914,16644.6208
2010-04-30 11:00:00,62.91,62.92,62.85,62.86,13999.11816578483,41.7914,41.798,41.7515,41.7581,13999.1182
2010-04-30 11:05:00,62.86,62.86,62.8,62.82,15432.098765432096,41.7581,41.7581,41.7183,41.7316,15432.0988
2010-04-30 11:10:00,62.81,62.9,62.81,62.87,12676.366843033507,41.7249,41.7847,41.7249,41.7648,12676.3668
2010-04-30 11:15:00,62.87,62.87,62.79,62.8,14660.493827160491,41.7648,41.7648,41.7116,41.7183,14660.4938
2010-04-30 11:20:00,62.79,62.79,62.73,62.73,12566.137566137564,41.7116,41.7116,41.6718,41.6718,12566.1376
2010-04-30 11:25:00,62.72,62.72,62.61,62.64,15873.015873015873,41.6651,41.6651,41.5921,41.612,15873.0159
2010-04-30 11:30:00,62.64,62.68,62.64,62.68,9038.80070546737,41.612,41.6386,41.612,41.6386,9038.8007
2010-04-30 11:35:00,62.69,62.7,62.59,62.67,49162.25749559082,41.6452,41.6519,41.5788,41.6319,49162.2575
2010-04-30 11:40:00,62.65,62.66,62.61,62.62,20061.728395061727,41.6186,41.6253,41.5921,41.5987,20061.7284
2010-04-30 11:45:00,62.62,62.63,62.56,62.56,8928.571428571428,41.5987,41.6053,41.5588,41.5588,8928.5714
2010-04-30 11:50:00,62.56,62.57,62.55,62.56,14660.493827160491,41.5588,41.5655,41.5522,41.5588,14660.4938
2010-04-30 11:55:00,62.57,62.57,62.53,62.54,7164.902998236331,41.5655,41.5655,41.5389,41.5456,7164.903
2010-04-30 12:00:00,62.54,62.56,62.47,62.49,10361.552028218694,41.5456,41.5588,41.4991,41.5123,10361.552
2010-04-30 12:05:00,62.49,62.49,62.42,62.42,20282.18694885361,41.5123,41.5123,41.4658,41.4658,20282.1869
2010-04-30 12:10:00,62.42,62.42,62.41,62.42,12455.90828924162,41.4658,41.4658,41.4592,41.4658,12455.9083
2010-04-30 12:15:00,62.42,62.42,62.3,62.3,40895.061728395056,41.4658,41.4658,41.3861,41.3861,40895.0617
2010-04-30 12:20:00,62.28,62.3,62.14,62.19,17967.3721340388,41.3728,41.3861,41.2798,41.3131,17967.3721
2010-04-30 12:25:00,62.19,62.22,62.11,62.11,9920.63492063492,41.3131,41.333,41.2599,41.2599,9920.6349
2010-04-30 12:30:00,62.13,62.15,62.11,62.15,12455.90828924162,41.2732,41.2865,41.2599,41.2865,12455.9083
2010-04-30 12:35:00,62.14,62.15,62.05,62.09,25793.65079365079,41.2798,41.2865,41.2201,41.2466,25793.6508
2010-04-30 12:40:00,62.1,62.14,62.05,62.07,10802.469135802468,41.2533,41.2798,41.2201,41.2333,10802.4691
2010-04-30 12:45:00,62.07,62.1,62.06,62.08,12014.991181657848,41.2333,41.2533,41.2267,41.24,12014.9912
2010-04-30 12:50:00,62.08,62.09,61.96,61.98,17857.142857142855,41.24,41.2466,41.1603,41.1736,17857.1429
2010-04-30 12:55:00,61.99,62.0,61.83,61.91,19731.040564373896,41.1802,41.1868,41.0739,41.1271,19731.0406
2010-04-30 13:00:00,61.9,61.91,61.86,61.91,11243.38624338624,41.1204,41.1271,41.0938,41.1271,11243.3862
2010-04-30 13:05:00,61.91,61.91,61.73,61.77,14109.347442680775,41.1271,41.1271,41.0075,41.034,14109.3474
2010-04-30 13:10:00,61.79,61.89,61.79,61.82,10912.698412698412,41.0473,41.1138,41.0473,41.0673,10912.6984
2010-04-30 13:15:00,61.82,61.93,61.8,61.93,9479.717813051146,41.0673,41.1403,41.054,41.1403,9479.7178
2010-04-30 13:20:00,61.93,61.93,61.82,61.83,14219.576719576718,41.1403,41.1403,41.0673,41.0739,14219.5767
2010-04-30 13:25:00,61.83,61.89,61.82,61.88,11904.761904761905,41.0739,41.1138,41.0673,41.1071,11904.7619
2010-04-30 13:30:00,61.89,61.91,61.8,61.85,12125.220458553791,41.1138,41.1271,41.054,41.0872,12125.2205
2010-04-30 13:35:00,61.83,61.89,61.83,61.84,18187.830687830687,41.0739,41.1138,41.0739,41.0805,18187.8307
2010-04-30 13:40:00,61.86,61.99,61.86,61.97,14880.95238095238,41.0938,41.1802,41.0938,41.1669,14880.9524
2010-04-30 13:45:00,61.99,62.08,61.98,62.08,9700.176366843032,41.1802,41.24,41.1736,41.24,9700.1764
2010-04-30 13:50:00,62.07,62.09,62.01,62.03,13668.430335097,41.2333,41.2466,41.1935,41.2068,13668.4303
2010-04-30 13:55:00,62.03,62.03,61.95,61.95,11794.53262786596,41.2068,41.2068,41.1536,41.1536,11794.5326
2010-04-30 14:00:00,61.96,61.96,61.86,61.89,17305.996472663137,41.1603,41.1603,41.0938,41.1138,17305.9965
2010-04-30 14:05:00,61.9,61.93,61.89,61.93,17085.53791887125,41.1204,41.1403,41.1138,41.1403,17085.5379
2010-04-30 14:10:00,61.93,61.95,61.88,61.95,25683.421516754846,41.1403,41.1536,41.1071,41.1536,25683.4215
2010-04-30 14:15:00,61.96,61.97,61.9,61.9,14770.723104056437,41.1603,41.1669,41.1204,41.1204,14770.7231
2010-04-30 14:20:00,61.89,61.89,61.79,61.8,14660.493827160491,41.1138,41.1138,41.0473,41.054,14660.4938
2010-04-30 14:25:00,61.81,61.83,61.77,61.8,17305.996472663137,41.0606,41.0739,41.034,41.054,17305.9965
2010-04-30 14:30:00,61.81,61.83,61.75,61.78,33179.01234567901,41.0606,41.0739,41.0208,41.0407,33179.0123
2010-04-30 14:35:00,61.78,61.78,61.63,61.64,32407.407407407405,41.0407,41.0407,40.941,40.9477,32407.4074
2010-04-30 14:40:00,61.64,61.66,61.57,61.64,34942.6807760141,40.9477,40.961,40.9012,40.9477,34942.6808
2010-04-30 14:45:00,61.64,61.7,61.64,61.7,32076.719576719574,40.9477,40.9875,40.9477,40.9875,32076.7196
2010-04-30 14:50:00,61.7,61.73,61.64,61.69,17746.91358024691,40.9875,41.0075,40.9477,40.9809,17746.9136
2010-04-30 14:55:00,61.69,61.71,61.66,61.68,16975.308641975305,40.9809,40.9942,40.961,40.9743,16975.3086
2010-04-30 15:00:00,61.68,61.74,61.66,61.73,42438.271604938265,40.9743,41.0141,40.961,41.0075,42438.2716
2010-04-30 15:05:00,61.73,61.79,61.67,61.75,29320.987654320983,41.0075,41.0473,40.9676,41.0208,29320.9877
2010-04-30 15:10:00,61.75,61.89,61.72,61.83,24250.440917107582,41.0208,41.1138,41.0008,41.0739,24250.4409
2010-04-30 15:15:00,61.83,61.85,61.78,61.82,14991.181657848325,41.0739,41.0872,41.0407,41.0673,14991.1817
2010-04-30 15:20:00,61.81,61.81,61.73,61.77,15542.32804232804,41.0606,41.0606,41.0075,41.034,15542.328
2010-04-30 15:25:00,61.77,61.77,61.73,61.76,21604.938271604937,41.034,41.034,41.0075,41.0274,21604.9383
2010-04-30 15:30:00,61.76,61.8,61.72,61.79,23148.148148148142,41.0274,41.054,41.0008,41.0473,23148.1481
2010-04-30 15:35:00,61.78,61.8,61.63,61.69,63492.06349206349,41.0407,41.054,40.941,40.9809,63492.0635
2010-04-30 15:40:00,61.68,61.69,61.52,61.68,67129.62962962962,40.9743,40.9809,40.868,40.9743,67129.6296
2010-04-30 15:45:00,61.67,61.68,61.5,61.59,101851.85185185184,40.9676,40.9743,40.8547,40.9145,101851.8519
2010-04-30 15:50:00,61.6,61.6,61.53,61.6,73522.92768959435,40.9211,40.9211,40.8746,40.9211,73522.9277
2010-04-30 15:55:00,61.59,61.62,61.48,61.5,143738.9770723104,40.9145,40.9344,40.8414,40.8547,143738.9771
2010-05-03 09:30:00,61.88,62.09,61.79,61.92,70105.8201058201,41.1071,41.2466,41.0473,41.1337,70105.8201
2010-05-03 09:35:00,61.93,61.93,61.8,61.84,28880.07054673721,41.1403,41.1403,41.054,41.0805,28880.0705
2010-05-03 09:40:00,61.85,62.11,61.84,62.11,39462.08112874779,41.0872,41.2599,41.0805,41.2599,39462.0811
2010-05-03 09:45:00,62.11,62.14,62.09,62.14,16754.85008818342,41.2599,41.2798,41.2466,41.2798,16754.8501
2010-05-03 09:50:00,62.14,62.29,62.13,62.29,17085.53791887125,41.2798,41.3795,41.2732,41.3795,17085.5379
2010-05-03 09:55:00,62.29,62.3,62.17,62.3,20723.104056437387,41.3795,41.3861,41.2998,41.3861,20723.1041
2010-05-03 10:00:00,62.26,62.27,62.14,62.15,11022.927689594357,41.3596,41.3662,41.2798,41.2865,11022.9277
2010-05-03 10:05:00,62.14,62.21,62.1,62.18,10141.093474426809,41.2798,41.3263,41.2533,41.3064,10141.0935
2010-05-03 10:10:00,62.22,62.32,62.2,62.32,8267.195767195766,41.333,41.3994,41.3197,41.3994,8267.1958
2010-05-03 10:15:00,62.32,62.32,62.3,62.31,6834.2151675485,41.3994,41.3994,41.3861,41.3928,6834.2152
2010-05-03 10:20:00,62.31,62.39,62.31,62.39,11353.615520282186,41.3928,41.4459,41.3928,41.4459,11353.6155
2010-05-03 10:25:00,62.41,62.48,62.41,62.48,10361.552028218694,41.4592,41.5057,41.4592,41.5057,10361.552
2010-05-03 10:30:00,62.48,62.48,62.42,62.44,16754.85008818342,41.5057,41.5057,41.4658,41.4791,16754.8501
2010-05-03 10:35:00,62.45,62.57,62.43,62.56,10802.469135802468,41.4858,41.5655,41.4725,41.5588,10802.4691
2010-05-03 10:40:00,62.55,62.57,62.53,62.56,12896.825396825396,41.5522,41.5655,41.5389,41.5588,12896.8254
2010-05-03 10:45:00,62.55,62.56,62.43,62.48,13117.283950617282,41.5522,41.5588,41.4725,41.5057,13117.284
2010-05-03 10:50:00,62.49,62.5,62.35,62.37,10471.781305114637,41.5123,41.519,41.4193,41.4326,10471.7813
2010-05-03 10:55:00,62.37,62.39,62.3,62.3,10471.781305114637,41.4326,41.4459,41.3861,41.3861,10471.7813
2010-05-03 11:00:00,62.29,62.33,62.24,62.32,12566.137566137564,41.3795,41.4061,41.3463,41.3994,12566.1376
2010-05-03 11:05:00,62.3,62.34,62.29,62.31,6723.985890652557,41.3861,41.4127,41.3795,41.3928,6723.9859
2010-05-03 11:10:00,62.32,62.45,62.31,62.43,12786.596119929452,41.3994,41.4858,41.3928,41.4725,12786.5961
2010-05-03 11:15:00,62.45,62.56,62.44,62.55,15762.786596119928,41.4858,41.5588,41.4791,41.5522,15762.7866
2010-05-03 11:20:00,62.55,62.55,62.48,62.49,12345.679012345678,41.5522,41.5522,41.5057,41.5123,12345.679
2010-05-03 11:25:00,62.51,62.51,62.48,62.48,5621.693121693121,41.5256,41.5256,41.5057,41.5057,5621.6931
2010-05-03 11:30:00,62.5,62.5,62.48,62.49,6723.985890652557,41.519,41.519,41.5057,41.5123,6723.9859
2010-05-03 11:35:00,62.5,62.5,62.41,62.41,11243.38624338624,41.519,41.519,41.4592,41.4592,11243.3862
2010-05-03 11:40:00,62.41,62.42,62.4,62.4,9920.63492063492,41.4592,41.4658,41.4526,41.4526,9920.6349
2010-05-03 11:45:00,62.41,62.44,62.39,62.4,14550.264550264548,41.4592,41.4791,41.4459,41.4526,14550.2646
2010-05-03 11:50:00,62.39,62.4,62.35,62.39,11794.53262786596,41.4459,41.4526,41.4193,41.4459,11794.5326
2010-05-03 11:55:00,62.41,62.45,62.41,62.43,6834.2151675485,41.4592,41.4858,41.4592,41.4725,6834.2152
2010-05-03 12:00:00,62.42,62.48,62.42,62.48,6172.839506172839,41.4658,41.5057,41.4658,41.5057,6172.8395
2010-05-03 12:05:00,62.48,62.49,62.43,62.43,6172.839506172839,41.5057,41.5123,41.4725,41.4725,6172.8395
2010-05-03 12:10:00,62.44,62.44,62.42,62.44,7054.673721340388,41.4791,41.4791,41.4658,41.4791,7054.6737
2010-05-03 12:15:00,62.42,62.45,62.42,62.44,4298.941798941799,41.4658,41.4858,41.4658,41.4791,4298.9418
2010-05-03 12:20:00,62.44,62.62,62.44,62.61,15101.410934744266,41.4791,41.5987,41.4791,41.5921,15101.4109
2010-05-03 12:25:00,62.61,62.78,62.61,62.77,11133.156966490298,41.5921,41.705,41.5921,41.6984,11133.157
2010-05-03 12:30:00,62.78,62.86,62.76,62.86,16975.308641975305,41.705,41.7581,41.6917,41.7581,16975.3086
2010-05-03 12:35:00,62.86,62.88,62.78,62.78,15873.015873015873,41.7581,41.7714,41.705,41.705,15873.0159
2010-05-03 12:40:00,62.78,62.8,62.77,62.79,6172.839506172839,41.705,41.7183,41.6984,41.7116,6172.8395
2010-05-03 12:45:00,62.8,62.89,62.78,62.88,15762.786596119928,41.7183,41.7781,41.705,41.7714,15762.7866
2010-05-03 12:50:00,62.86,62.86,62.8,62.8,10692.239858906523,41.7581,41.7581,41.7183,41.7183,10692.2399
2010-05-03 12:55:00,62.81,62.87,62.79,62.87,9810.405643738975,41.7249,41.7648,41.7116,41.7648,9810.4056
2010-05-03 13:00:00,62.87,62.87,62.81,62.85,24029.982363315696,41.7648,41.7648,41.7249,41.7515,24029.9824
2010-05-03 13:05:00,62.84,62.85,62.77,62.77,14770.723104056437,41.7449,41.7515,41.6984,41.6984,14770.7231
2010-05-03 13:10:00,62.78,62.79,62.74,62.75,10141.093474426809,41.705,41.7116,41.6784,41.6851,10141.0935
2010-05-03 13:15:00,62.75,62.79,62.74,62.77,11574.074074074071,41.6851,41.7116,41.6784,41.6984,11574.0741
2010-05-03 13:20:00,62.77,62.8,62.75,62.79,8928.571428571428,41.6984,41.7183,41.6851,41.7116,8928.5714
2010-05-03 13:25:00,62.79,62.79,62.76,62.78,7385.361552028218,41.7116,41.7116,41.6917,41.705,7385.3616
2010-05-03 13:30:00,62.78,62.86,62.78,62.81,8597.883597883598,41.705,41.7581,41.705,41.7249,8597.8836
2010-05-03 13:35:00,62.82,62.92,62.81,62.89,25462.96296296296,41.7316,41.798,41.7249,41.7781,25462.963
2010-05-03 13:40:00,62.88,62.92,62.85,62.86,8046.737213403879,41.7714,41.798,41.7515,41.7581,8046.7372
2010-05-03 13:45:00,62.85,62.87,62.82,62.83,11463.84479717813,41.7515,41.7648,41.7316,41.7382,11463.8448
2010-05-03 13:50:00,62.84,62.86,62.77,62.77,12014.991181657848,41.7449,41.7581,41.6984,41.6984,12014.9912
2010-05-03 13:55:00,62.78,62.78,62.74,62.75,9920.63492063492,41.705,41.705,41.6784,41.6851,9920.6349
2010-05-03 14:00:00,62.76,62.76,62.71,62.72,10030.864197530864,41.6917,41.6917,41.6585,41.6651,10030.8642
2010-05-03 14:05:00,62.71,62.73,62.66,62.67,9038.80070546737,41.6585,41.6718,41.6253,41.6319,9038.8007
2010-05-03 14:10:00,62.68,62.71,62.68,62.68,7605.820105820105,41.6386,41.6585,41.6386,41.6386,7605.8201
2010-05-03 14:15:00,62.69,62.74,62.69,62.74,7716.049382716048,41.6452,41.6784,41.6452,41.6784,7716.0494
2010-05-03 14:20:00,62.74,62.81,62.73,62.81,11243.38624338624,41.6784,41.7249,41.6718,41.7249,11243.3862
2010-05-03 14:25:00,62.81,62.87,62.78,62.87,10141.093474426809,41.7249,41.7648,41.705,41.7648,10141.0935
2010-05-03 14:30:00,62.88,62.88,62.85,62.85,12125.220458553791,41.7714,41.7714,41.7515,41.7515,12125.2205
2010-05-03 14:35:00,62.84,62.85,62.81,62.81,20171.95767195767,41.7449,41.7515,41.7249,41.7249,20171.9577
2010-05-03 14:40:00,62.81,62.82,62.76,62.76,12014.991181657848,41.7249,41.7316,41.6917,41.6917,12014.9912
2010-05-03 14:45:00,62.77,62.83,62.76,62.83,13117.283950617282,41.6984,41.7382,41.6917,41.7382,13117.284
2010-05-03 14:50:00,62.83,62.86,62.81,62.85,10471.781305114637,41.7382,41.7581,41.7249,41.7515,10471.7813
2010-05-03 14:55:00,62.84,62.84,62.81,62.82,11022.927689594357,41.7449,41.7449,41.7249,41.7316,11022.9277
2010-05-03 15:00:00,62.81,62.83,62.78,62.79,10251.32275132275,41.7249,41.7382,41.705,41.7116,10251.3228
2010-05-03 15:05:00,62.79,62.85,62.79,62.79,16203.703703703704,41.7116,41.7515,41.7116,41.7116,16203.7037
2010-05-03 15:10:00,62.8,62.83,62.75,62.82,28549.38271604938,41.7183,41.7382,41.6851,41.7316,28549.3827
2010-05-03 15:15:00,62.84,62.91,62.82,62.91,25573.192239858905,41.7449,41.7914,41.7316,41.7914,25573.1922
2010-05-03 15:20:00,62.91,62.91,62.85,62.89,25573.192239858905,41.7914,41.7914,41.7515,41.7781,25573.1922
2010-05-03 15:25:00,62.88,62.94,62.84,62.92,34281.305114638446,41.7714,41.8113,41.7449,41.798,34281.3051
2010-05-03 15:30:00,62.93,62.93,62.84,62.88,46626.98412698412,41.8046,41.8046,41.7449,41.7714,46626.9841
2010-05-03 15:35:00,62.89,62.91,62.86,62.9,26344.79717813051,41.7781,41.7914,41.7581,41.7847,26344.7972
2010-05-03 15:40:00,62.91,62.91,62.85,62.87,21935.626102292765,41.7914,41.7914,41.7515,41.7648,21935.6261
2010-05-03 15:45:00,62.86,62.92,62.86,62.91,34942.6807760141,41.7581,41.798,41.7581,41.7914,34942.6808
2010-05-03 15:50:00,62.92,62.94,62.83,62.84,49052.02821869488,41.798,41.8113,41.7382,41.7449,49052.0282
2010-05-03 15:55:00,62.84,62.84,62.74,62.79,139550.26455026455,41.7449,41.7449,41.6784,41.7116,139550.2646
2010-05-04 09:30:00,62.13,62.13,61.41,61.88,114197.53086419751,41.2732,41.2732,40.7949,41.1071,114197.5309
2010-05-04 09:35:00,61.83,61.88,61.44,61.52,21494.70899470899,41.0739,41.1071,40.8148,40.868,21494.709
2010-05-04 09:40:00,61.46,61.49,61.22,61.25,19069.66490299824,40.8281,40.848,40.6687,40.6886,19069.6649
2010-05-04 09:45:00,61.24,61.46,61.24,61.45,18738.977072310405,40.682,40.8281,40.682,40.8215,18738.9771
2010-05-04 09:50:00,61.44,61.44,61.3,61.39,20282.18694885361,40.8148,40.8148,40.7218,40.7816,20282.1869
2010-05-04 09:55:00,61.39,61.52,61.3,61.49,15211.64021164021,40.7816,40.868,40.7218,40.848,15211.6402
2010-05-04 10:00:00,61.5,61.57,61.45,61.46,21494.70899470899,40.8547,40.9012,40.8215,40.8281,21494.709
2010-05-04 10:05:00,61.46,61.64,61.44,61.6,23919.75308641975,40.8281,40.9477,40.8148,40.9211,23919.7531
2010-05-04 10:10:00,61.6,61.73,61.54,61.68,23258.377425044087,40.9211,41.0075,40.8813,40.9743,23258.3774
2010-05-04 10:15:00,61.68,61.69,61.63,61.66,26455.02645502645,40.9743,40.9809,40.941,40.961,26455.0265
2010-05-04 10:20:00,61.67,61.78,61.66,61.74,14880.95238095238,40.9676,41.0407,40.961,41.0141,14880.9524
2010-05-04 10:25:00,61.76,61.83,61.64,61.66,13888.888888888889,41.0274,41.0739,40.9477,40.961,13888.8889
2010-05-04 10:30:00,61.66,61.66,61.37,61.39,27557.319223985887,40.961,40.961,40.7683,40.7816,27557.3192
2010-05-04 10:35:00,61.39,61.43,61.18,61.25,33730.15873015873,40.7816,40.8082,40.6421,40.6886,33730.1587
2010-05-04 10:40:00,61.25,61.33,61.23,61.24,29982.36331569665,40.6886,40.7418,40.6753,40.682,29982.3633
2010-05-04 10:45:00,61.25,61.33,61.24,61.31,17746.91358024691,40.6886,40.7418,40.682,40.7285,17746.9136
2010-05-04 10:50:00,61.31,61.31,61.23,61.27,14660.493827160491,40.7285,40.7285,40.6753,40.7019,14660.4938
2010-05-04 10:55:00,61.26,61.29,60.99,61.01,32297.17813051146,40.6953,40.7152,40.5159,40.5292,32297.1781
2010-05-04 11:00:00,61.01,61.05,60.92,60.95,17195.767195767196,40.5292,40.5557,40.4694,40.4893,17195.7672
2010-05-04 11:05:00,60.95,60.99,60.85,60.93,21604.938271604937,40.4893,40.5159,40.4229,40.476,21604.9383
2010-05-04 11:10:00,60.94,60.95,60.87,60.9,12566.137566137564,40.4827,40.4893,40.4362,40.4561,12566.1376
2010-05-04 11:15:00,60.91,60.94,60.87,60.94,9589.947089947089,40.4627,40.4827,40.4362,40.4827,9589.9471
2010-05-04 11:20:00,60.94,60.99,60.91,60.92,14329.805996472662,40.4827,40.5159,40.4627,40.4694,14329.806
2010-05-04 11:25:00,60.94,60.98,60.91,60.96,17195.767195767196,40.4827,40.5092,40.4627,40.496,17195.7672
2010-05-04 11:30:00,60.97,61.05,60.97,61.03,15101.410934744266,40.5026,40.5557,40.5026,40.5425,15101.4109
2010-05-04 11:35:00,61.03,61.12,60.99,61.12,15983.245149911814,40.5425,40.6023,40.5159,40.6023,15983.2451
2010-05-04 11:40:00,61.11,61.18,61.02,61.03,20171.95767195767,40.5956,40.6421,40.5358,40.5425,20171.9577
2010-05-04 11:45:00,61.03,61.03,60.93,60.93,45304.2328042328,40.5425,40.5425,40.476,40.476,45304.2328
2010-05-04 11:50:00,60.93,60.94,60.76,60.81,20171.95767195767,40.476,40.4827,40.3631,40.3963,20171.9577
2010-05-04 11:55:00,60.82,60.82,60.77,60.78,10030.864197530864,40.403,40.403,40.3697,40.3764,10030.8642
2010-05-04 12:00:00,60.78,60.85,60.77,60.81,19951.499118165782,40.3764,40.4229,40.3697,40.3963,19951.4991
2010-05-04 12:05:00,60.8,60.82,60.66,60.68,42107.58377425044,40.3897,40.403,40.2967,40.31,42107.5838
2010-05-04 12:10:00,60.68,60.68,60.53,60.66,48280.42328042328,40.31,40.31,40.2103,40.2967,48280.4233
2010-05-04 12:15:00,60.66,60.71,60.59,60.63,16203.703703703704,40.2967,40.3299,40.2502,40.2767,16203.7037
2010-05-04 12:20:00,60.61,60.61,60.46,60.51,27667.548500881832,40.2635,40.2635,40.1638,40.197,27667.5485
2010-05-04 12:25:00,60.5,60.6,60.42,60.57,15432.098765432096,40.1904,40.2568,40.1372,40.2369,15432.0988
2010-05-04 12:30:00,60.57,60.79,60.54,60.75,21384.47971781305,40.2369,40.383,40.217,40.3565,21384.4797
2010-05-04 12:35:00,60.73,60.84,60.67,60.84,11022.927689594357,40.3432,40.4162,40.3033,40.4162,11022.9277
2010-05-04 12:40:00,60.84,60.86,60.74,60.76,12896.825396825396,40.4162,40.4295,40.3498,40.3631,12896.8254
2010-05-04 12:45:00,60.76,60.88,60.76,60.87,9259.259259259255,40.3631,40.4428,40.3631,40.4362,9259.2593
2010-05-04 12:50:00,60.87,60.91,60.83,60.85,14770.723104056437,40.4362,40.4627,40.4096,40.4229,14770.7231
2010-05-04 12:55:00,60.85,60.85,60.77,60.82,17305.996472663137,40.4229,40.4229,40.3697,40.403,17305.9965
2010-05-04 13:00:00,60.85,60.88,60.8,60.82,16865.079365079364,40.4229,40.4428,40.3897,40.403,16865.0794
2010-05-04 13:05:00,60.84,60.89,60.78,60.83,33619.92945326278,40.4162,40.4495,40.3764,40.4096,33619.9295
2010-05-04 13:10:00,60.83,60.88,60.78,60.78,14880.95238095238,40.4096,40.4428,40.3764,40.3764,14880.9524
2010-05-04 13:15:00,60.78,60.79,60.66,60.67,23258.377425044087,40.3764,40.383,40.2967,40.3033,23258.3774
2010-05-04 13:20:00,60.66,60.73,60.65,60.67,17526.455026455023,40.2967,40.3432,40.29,40.3033,17526.455
2010-05-04 13:25:00,60.67,60.69,60.59,60.61,23258.377425044087,40.3033,40.3166,40.2502,40.2635,23258.3774
2010-05-04 13:30:00,60.61,60.7,60.61,60.61,16975.308641975305,40.2635,40.3232,40.2635,40.2635,16975.3086
2010-05-04 13:35:00,60.62,60.62,60.52,60.56,24140.21164021164,40.2701,40.2701,40.2037,40.2302,24140.2116
2010-05-04 13:40:00,60.57,60.58,60.53,60.53,19179.894179894178,40.2369,40.2435,40.2103,40.2103,19179.8942
2010-05-04 13:45:00,60.52,60.6,60.49,60.58,16754.85008818342,40.2037,40.2568,40.1837,40.2435,16754.8501
2010-05-04 13:50:00,60.57,60.58,60.52,60.56,16754.85008818342,40.2369,40.2435,40.2037,40.2302,16754.8501
2010-05-04 13:55:00,60.56,60.57,60.53,60.55,14550.264550264548,40.2302,40.2369,40.2103,40.2236,14550.2646
2010-05-04 14:00:00,60.56,60.56,60.41,60.43,20061.728395061727,40.2302,40.2302,40.1306,40.1439,20061.7284
2010-05-04 14:05:00,60.42,60.47,60.42,60.46,16754.85008818342,40.1372,40.1705,40.1372,40.1638,16754.8501
2010-05-04 14:10:00,60.46,60.5,60.46,60.5,13778.659611992944,40.1638,40.1904,40.1638,40.1904,13778.6596
2010-05-04 14:15:00,60.49,60.49,60.33,60.34,21164.02116402116,40.1837,40.1837,40.0775,40.0841,21164.0212
2010-05-04 14:20:00,60.34,60.4,60.31,60.4,23368.60670194004,40.0841,40.124,40.0642,40.124,23368.6067
2010-05-04 14:25:00,60.4,60.41,60.31,60.31,29982.36331569665,40.124,40.1306,40.0642,40.0642,29982.3633
2010-05-04 14:30:00,60.31,60.39,60.24,60.25,23258.377425044087,40.0642,40.1173,40.0177,40.0243,23258.3774
2010-05-04 14:35:00,60.26,60.31,60.25,60.27,11904.761904761905,40.0309,40.0642,40.0243,40.0376,11904.7619
2010-05-04 14:40:00,60.27,60.35,60.26,60.27,14329.805996472662,40.0376,40.0907,40.0309,40.0376,14329.806
2010-05-04 14:45:00,60.27,60.27,60.2,60.27,16644.620811287477,40.0376,40.0376,39.9911,40.0376,16644.6208
2010-05-04 14:50:00,60.27,60.34,60.27,60.31,21164.02116402116,40.0376,40.0841,40.0376,40.0642,21164.0212
2010-05-04 14:55:00,60.3,60.37,60.26,60.36,30202.821869488533,40.0575,40.104,40.0309,40.0974,30202.8219
2010-05-04 15:00:00,60.35,60.46,60.28,60.44,27888.00705467372,40.0907,40.1638,40.0442,40.1505,27888.0071
2010-05-04 15:05:00,60.45,60.53,60.4,60.46,25132.27513227513,40.1572,40.2103,40.124,40.1638,25132.2751
2010-05-04 15:10:00,60.46,60.46,60.43,60.45,20612.87477954145,40.1638,40.1638,40.1439,40.1572,20612.8748
2010-05-04 15:15:00,60.45,60.54,60.45,60.51,42658.73015873016,40.1572,40.217,40.1572,40.197,42658.7302
2010-05-04 15:20:00,60.53,60.53,60.39,60.47,29761.90476190476,40.2103,40.2103,40.1173,40.1705,29761.9048
2010-05-04 15:25:00,60.46,60.46,60.39,60.4,36596.119929453256,40.1638,40.1638,40.1173,40.124,36596.1199
2010-05-04 15:30:00,60.39,60.44,60.39,60.4,44312.16931216931,40.1173,40.1505,40.1173,40.124,44312.1693
2010-05-04 15:35:00,60.4,60.41,60.27,60.3,53461.19929453262,40.124,40.1306,40.0376,40.0575,53461.1993
2010-05-04 15:40:00,60.27,60.29,60.07,60.14,86309.5238095238,40.0376,40.0509,39.9047,39.9512,86309.5238
2010-05-04 15:45:00,60.14,60.33,60.13,60.31,93805.11463844797,39.9512,40.0775,39.9446,40.0642,93805.1146
2010-05-04 15:50:00,60.31,60.49,60.27,60.49,77932.09876543209,40.0642,40.1837,40.0376,40.1837,77932.0988
2010-05-04 15:55:00,60.48,60.52,60.4,60.47,128968.25396825396,40.1771,40.2037,40.124,40.1705,128968.254
2010-05-05 09:30:00,60.06,60.47,60.06,60.32,47067.90123456789,39.8981,40.1705,39.8981,40.0708,47067.9012
2010-05-05 09:35:00,60.3,60.49,60.07,60.13,35493.82716049382,40.0575,40.1837,39.9047,39.9446,35493.8272
2010-05-05 09:40:00,60.14,60.44,60.14,60.44,24801.5873015873,39.9512,40.1505,39.9512,40.1505,24801.5873
2010-05-05 09:45:00,60.45,60.64,60.45,60.63,23589.06525573192,40.1572,40.2834,40.1572,40.2767,23589.0653
2010-05-05 09:50:00,60.58,60.74,60.48,60.72,16093.474426807756,40.2435,40.3498,40.1771,40.3365,16093.4744
2010-05-05 09:55:00,60.73,60.76,60.65,60.69,13558.201058201055,40.3432,40.3631,40.29,40.3166,13558.2011
2010-05-05 10:00:00,60.7,60.74,60.55,60.74,16975.308641975305,40.3232,40.3498,40.2236,40.3498,16975.3086
2010-05-05 10:05:00,60.72,60.76,60.63,60.69,19290.123456790123,40.3365,40.3631,40.2767,40.3166,19290.1235
2010-05-05 10:10:00,60.7,60.7,60.58,60.69,29320.987654320983,40.3232,40.3232,40.2435,40.3166,29320.9877
2010-05-05 10:15:00,60.71,60.88,60.7,60.78,23699.294532627864,40.3299,40.4428,40.3232,40.3764,23699.2945
2010-05-05 10:20:00,60.77,60.78,60.65,60.67,17195.767195767196,40.3697,40.3764,40.29,40.3033,17195.7672
2010-05-05 10:25:00,60.66,60.67,60.56,60.56,10251.32275132275,40.2967,40.3033,40.2302,40.2302,10251.3228
2010-05-05 10:30:00,60.57,60.64,60.54,60.57,13227.513227513226,40.2369,40.2834,40.217,40.2369,13227.5132
2010-05-05 10:35:00,60.6,60.6,60.54,60.54,9149.029982363314,40.2568,40.2568,40.217,40.217,9149.03
2010-05-05 10:40:00,60.53,60.71,60.5,60.66,17416.225749559082,40.2103,40.3299,40.1904,40.2967,17416.2257
2010-05-05 10:45:00,60.66,60.77,60.65,60.73,19841.26984126984,40.2967,40.3697,40.29,40.3432,19841.2698
2010-05-05 10:50:00,60.72,60.73,60.62,60.63,10692.239858906523,40.3365,40.3432,40.2701,40.2767,10692.2399
2010-05-05 10:55:00,60.62,60.63,60.58,60.61,5621.693121693121,40.2701,40.2767,40.2435,40.2635,5621.6931
2010-05-05 11:00:00,60.6,60.6,60.44,60.46,17746.91358024691,40.2568,40.2568,40.1505,40.1638,17746.9136
2010-05-05 11:05:00,60.46,60.51,60.43,60.47,10692.239858906523,40.1638,40.197,40.1439,40.1705,10692.2399
2010-05-05 11:10:00,60.48,60.56,60.46,60.53,16534.391534391532,40.1771,40.2302,40.1638,40.2103,16534.3915
2010-05-05 11:15:00,60.53,60.59,60.51,60.54,14991.181657848325,40.2103,40.2502,40.197,40.217,14991.1817
2010-05-05 11:20:00,60.56,60.68,60.56,60.67,19069.66490299824,40.2302,40.31,40.2302,40.3033,19069.6649
2010-05-05 11:25:00,60.66,60.79,60.66,60.73,14991.181657848325,40.2967,40.383,40.2967,40.3432,14991.1817
2010-05-05 11:30:00,60.73,60.77,60.62,60.62,15542.32804232804,40.3432,40.3697,40.2701,40.2701,15542.328
2010-05-05 11:35:00,60.63,60.73,60.63,60.72,14440.035273368603,40.2767,40.3432,40.2767,40.3365,14440.0353
2010-05-05 11:40:00,60.71,60.78,60.69,60.78,11684.303350970016,40.3299,40.3764,40.3166,40.3764,11684.3034
2010-05-05 11:45:00,60.76,60.85,60.74,60.85,17636.68430335097,40.3631,40.4229,40.3498,40.4229,17636.6843
2010-05-05 11:50:00,60.85,60.85,60.73,60.73,7275.132275132274,40.4229,40.4229,40.3432,40.3432,7275.1323
2010-05-05 11:55:00,60.73,60.82,60.72,60.79,9810.405643738975,40.3432,40.403,40.3365,40.383,9810.4056
2010-05-05 12:00:00,60.78,60.8,60.75,60.79,5401.234567901234,40.3764,40.3897,40.3565,40.383,5401.2346
2010-05-05 12:05:00,60.78,60.78,60.72,60.75,8267.195767195766,40.3764,40.3764,40.3365,40.3565,8267.1958
2010-05-05 12:10:00,60.75,60.75,60.68,60.71,4850.088183421516,40.3565,40.3565,40.31,40.3299,4850.0882
2010-05-05 12:15:00,60.72,60.73,60.67,60.7,11133.156966490298,40.3365,40.3432,40.3033,40.3232,11133.157
2010-05-05 12:20:00,60.7,60.72,60.52,60.56,26895.943562610228,40.3232,40.3365,40.2037,40.2302,26895.9436
2010-05-05 12:25:00,60.54,60.56,60.5,60.5,10692.239858906523,40.217,40.2302,40.1904,40.1904,10692.2399
2010-05-05 12:30:00,60.49,60.52,60.46,60.5,12676.366843033507,40.1837,40.2037,40.1638,40.1904,12676.3668
2010-05-05 12:35:00,60.48,60.48,60.42,60.44,8377.42504409171,40.1771,40.1771,40.1372,40.1505,8377.425
2010-05-05 12:40:00,60.41,60.41,60.34,60.34,14219.576719576718,40.1306,40.1306,40.0841,40.0841,14219.5767
2010-05-05 12:45:00,60.36,60.44,60.35,60.44,4960.317460317459,40.0974,40.1505,40.0907,40.1505,4960.3175
2010-05-05 12:50:00,60.45,60.49,60.45,60.49,5731.922398589065,40.1572,40.1837,40.1572,40.1837,5731.9224
2010-05-05 12:55:00,60.51,60.53,60.48,60.49,6062.610229276896,40.197,40.2103,40.1771,40.1837,6062.6102
2010-05-05 13:00:00,60.49,60.49,60.38,60.4,7605.820105820105,40.1837,40.1837,40.1107,40.124,7605.8201
2010-05-05 13:05:00,60.39,60.51,60.38,60.48,9589.947089947089,40.1173,40.197,40.1107,40.1771,9589.9471
2010-05-05 13:10:00,60.49,60.49,60.37,60.39,6393.298059964726,40.1837,40.1837,40.104,40.1173,6393.2981
2010-05-05 13:15:00,60.38,60.46,60.37,60.46,7936.507936507935,40.1107,40.1638,40.104,40.1638,7936.5079
2010-05-05 13:20:00,60.46,60.63,60.46,60.61,8597.883597883598,40.1638,40.2767,40.1638,40.2635,8597.8836
2010-05-05 13:25:00,60.6,60.6,60.52,60.52,6062.610229276896,40.2568,40.2568,40.2037,40.2037,6062.6102
2010-05-05 13:30:00,60.52,60.55,60.5,60.5,6172.839506172839,40.2037,40.2236,40.1904,40.1904,6172.8395
2010-05-05 13:35:00,60.5,60.53,60.41,60.47,9810.405643738975,40.1904,40.2103,40.1306,40.1705,9810.4056
2010-05-05 13:40:00,60.49,60.53,60.48,60.48,5511.463844797177,40.1837,40.2103,40.1771,40.1771,5511.4638
2010-05-05 13:45:00,60.47,60.55,60.46,60.53,8046.737213403879,40.1705,40.2236,40.1638,40.2103,8046.7372
2010-05-05 13:50:00,60.53,60.6,60.49,60.6,10802.469135802468,40.2103,40.2568,40.1837,40.2568,10802.4691
2010-05-05 13:55:00,60.6,60.64,60.57,60.6,11684.303350970016,40.2568,40.2834,40.2369,40.2568,11684.3034
2010-05-05 14:00:00,60.58,60.58,60.49,60.5,12125.220458553791,40.2435,40.2435,40.1837,40.1904,12125.2205
2010-05-05 14:05:00,60.5,60.61,60.49,60.58,14880.95238095238,40.1904,40.2635,40.1837,40.2435,14880.9524
2010-05-05 14:10:00,60.58,60.62,60.55,60.55,11574.074074074071,40.2435,40.2701,40.2236,40.2236,11574.0741
2010-05-05 14:15:00,60.54,60.54,60.43,60.53,14219.576719576718,40.217,40.217,40.1439,40.2103,14219.5767
2010-05-05 14:20:00,60.52,60.54,60.45,60.5,14219.576719576718,40.2037,40.217,40.1572,40.1904,14219.5767
2010-05-05 14:25:00,60.51,60.53,60.4,60.45,18628.74779541446,40.197,40.2103,40.124,40.1572,18628.7478
2010-05-05 14:30:00,60.44,60.52,60.35,60.43,88955.02645502644,40.1505,40.2037,40.0907,40.1439,88955.0265
2010-05-05 14:35:00,60.43,60.48,60.4,60.43,47619.04761904761,40.1439,40.1771,40.124,40.1439,47619.0476
2010-05-05 14:40:00,60.43,60.46,60.37,60.39,34171.0758377425,40.1439,40.1638,40.104,40.1173,34171.0758
2010-05-05 14:45:00,60.39,60.4,60.3,60.32,36044.97354497354,40.1173,40.124,40.0575,40.0708,36044.9735
2010-05-05 14:50:00,60.29,60.33,60.21,60.23,45194.003527336856,40.0509,40.0775,39.9977,40.011,45194.0035
2010-05-05 14:55:00,60.23,60.37,60.23,60.37,37808.64197530864,40.011,40.104,40.011,40.104,37808.642
2010-05-05 15:00:00,60.37,60.41,60.34,60.37,26014.10934744268,40.104,40.1306,40.0841,40.104,26014.1093
2010-05-05 15:05:00,60.38,60.49,60.37,60.48,34171.0758377425,40.1107,40.1837,40.104,40.1771,34171.0758
2010-05-05 15:10:00,60.48,60.55,60.46,60.55,28108.465608465605,40.1771,40.2236,40.1638,40.2236,28108.4656
2010-05-05 15:15:00,60.56,60.56,60.49,60.51,28328.92416225749,40.2302,40.2302,40.1837,40.197,28328.9242
2010-05-05 15:20:00,60.49,60.71,60.49,60.71,29320.987654320983,40.1837,40.3299,40.1837,40.3299,29320.9877
2010-05-05 15:25:00,60.71,60.72,60.64,60.66,28769.841269841265,40.3299,40.3365,40.2834,40.2967,28769.8413
2010-05-05 15:30:00,60.66,60.66,60.53,60.53,37477.95414462081,40.2967,40.2967,40.2103,40.2103,37477.9541
2010-05-05 15:35:00,60.52,60.53,60.42,60.49,54122.57495590828,40.2037,40.2103,40.1372,40.1837,54122.575
2010-05-05 15:40:00,60.48,60.6,60.46,60.6,25022.045855379187,40.1771,40.2568,40.1638,40.2568,25022.0459
2010-05-05 15:45:00,60.59,60.63,60.5,60.56,45634.92063492063,40.2502,40.2767,40.1904,40.2302,45634.9206
2010-05-05 15:50:00,60.56,60.68,60.54,60.68,38139.32980599647,40.2302,40.31,40.217,40.31,38139.3298
2010-05-05 15:55:00,60.68,60.72,60.6,60.66,85868.60670194002,40.31,40.3365,40.2568,40.2967,85868.6067
2010-05-06 09:30:00,60.42,60.45,60.24,60.27,21274.250440917105,40.1372,40.1572,40.0177,40.0376,21274.2504
2010-05-06 09:35:00,60.32,60.38,60.26,60.27,20392.416225749555,40.0708,40.1107,40.0309,40.0376,20392.4162
2010-05-06 09:40:00,60.3,60.3,60.17,60.21,16093.474426807756,40.0575,40.0575,39.9712,39.9977,16093.4744
2010-05-06 09:45:00,60.27,60.31,60.05,60.13,12676.366843033507,40.0376,40.0642,39.8914,39.9446,12676.3668
2010-05-06 09:50:00,60.16,60.31,60.16,60.2,12676.366843033507,39.9645,40.0642,39.9645,39.9911,12676.3668
2010-05-06 09:55:00,60.25,60.39,60.25,60.35,13337.742504409169,40.0243,40.1173,40.0243,40.0907,13337.7425
2010-05-06 10:00:00,60.37,60.44,60.32,60.43,33840.38800705467,40.104,40.1505,40.0708,40.1439,33840.388
2010-05-06 10:05:00,60.43,60.47,60.29,60.31,16975.308641975305,40.1439,40.1705,40.0509,40.0642,16975.3086
2010-05-06 10:10:00,60.31,60.38,60.31,60.36,16644.620811287477,40.0642,40.1107,40.0642,40.0974,16644.6208
2010-05-06 10:15:00,60.36,60.53,60.28,60.46,25132.27513227513,40.0974,40.2103,40.0442,40.1638,25132.2751
2010-05-06 10:20:00,60.46,60.47,60.31,60.33,10361.552028218694,40.1638,40.1705,40.0642,40.0775,10361.552
2010-05-06 10:25:00,60.31,60.31,60.11,60.11,10582.01058201058,40.0642,40.0642,39.9313,39.9313,10582.0106
2010-05-06 10:30:00,60.11,60.18,60.07,60.18,14880.95238095238,39.9313,39.9778,39.9047,39.9778,14880.9524
2010-05-06 10:35:00,60.18,60.26,60.17,60.25,10582.01058201058,39.9778,40.0309,39.9712,40.0243,10582.0106
2010-05-06 10:40:00,60.25,60.29,60.13,60.16,12676.366843033507,40.0243,40.0509,39.9446,39.9645,12676.3668
2010-05-06 10:45:00,60.11,60.11,60.0,60.08,18738.977072310405,39.9313,39.9313,39.8582,39.9114,18738.9771
2010-05-06 10:50:00,60.1,60.21,60.1,60.11,12896.825396825396,39.9247,39.9977,39.9247,39.9313,12896.8254
2010-05-06 10:55:00,60.09,60.18,59.98,60.13,20282.18694885361,39.918,39.9778,39.8449,39.9446,20282.1869
2010-05-06 11:00:00,60.15,60.15,59.77,59.89,48831.56966490299,39.9579,39.9579,39.7054,39.7852,48831.5697
2010-05-06 11:05:00,59.9,59.92,59.79,59.85,18077.60141093474,39.7918,39.8051,39.7187,39.7586,18077.6014
2010-05-06 11:10:00,59.83,59.84,59.74,59.76,25022.045855379187,39.7453,39.7519,39.6855,39.6988,25022.0459
2010-05-06 11:15:00,59.75,59.75,59.58,59.59,25242.50440917108,39.6922,39.6922,39.5792,39.5859,25242.5044
2010-05-06 11:20:00,59.6,59.62,59.58,59.58,20392.416225749555,39.5925,39.6058,39.5792,39.5792,20392.4162
2010-05-06 11:25:00,59.58,59.75,59.58,59.69,13888.888888888889,39.5792,39.6922,39.5792,39.6523,13888.8889
2010-05-06 11:30:00,59.69,59.78,59.69,59.71,10692.239858906523,39.6523,39.7121,39.6523,39.6656,10692.2399
2010-05-06 11:35:00,59.7,59.8,59.67,59.8,7495.5908289241615,39.6589,39.7254,39.639,39.7254,7495.5908
2010-05-06 11:40:00,59.79,59.8,59.65,59.75,13668.430335097,39.7187,39.7254,39.6257,39.6922,13668.4303
2010-05-06 11:45:00,59.74,59.74,59.59,59.65,14109.347442680775,39.6855,39.6855,39.5859,39.6257,14109.3474
2010-05-06 11:50:00,59.66,59.88,59.66,59.87,11133.156966490298,39.6324,39.7785,39.6324,39.7719,11133.157
2010-05-06 11:55:00,59.86,59.94,59.85,59.94,13778.659611992944,39.7652,39.8184,39.7586,39.8184,13778.6596
2010-05-06 12:00:00,59.94,60.05,59.94,60.03,14550.264550264548,39.8184,39.8914,39.8184,39.8782,14550.2646
2010-05-06 12:05:00,60.02,60.08,59.88,59.88,17085.53791887125,39.8715,39.9114,39.7785,39.7785,17085.5379
2010-05-06 12:10:00,59.91,60.07,59.89,60.06,32076.719576719574,39.7984,39.9047,39.7852,39.8981,32076.7196
2010-05-06 12:15:00,60.07,60.12,60.02,60.06,8928.571428571428,39.9047,39.9379,39.8715,39.8981,8928.5714
2010-05-06 12:20:00,60.07,60.1,59.99,60.01,8377.42504409171,39.9047,39.9247,39.8516,39.8649,8377.425
2010-05-06 12:25:00,60.01,60.02,59.92,59.97,4850.088183421516,39.8649,39.8715,39.8051,39.8383,4850.0882
2010-05-06 12:30:00,59.98,60.03,59.96,59.97,8708.112874779541,39.8449,39.8782,39.8317,39.8383,8708.1129
2010-05-06 12:35:00,59.96,59.97,59.82,59.88,8487.654320987653,39.8317,39.8383,39.7387,39.7785,8487.6543
2010-05-06 12:40:00,59.88,59.89,59.81,59.83,5842.151675485008,39.7785,39.7852,39.732,39.7453,5842.1517
2010-05-06 12:45:00,59.82,59.82,59.66,59.68,7164.902998236331,39.7387,39.7387,39.6324,39.6457,7164.903
2010-05-06 12:50:00,59.68,59.79,59.64,59.79,12455.90828924162,39.6457,39.7187,39.6191,39.7187,12455.9083
2010-05-06 12:55:00,59.81,59.87,59.75,59.86,6283.068783068782,39.732,39.7719,39.6922,39.7652,6283.0688
2010-05-06 13:00:00,59.86,59.95,59.86,59.9,9479.717813051146,39.7652,39.825,39.7652,39.7918,9479.7178
2010-05-06 13:05:00,59.88,59.92,59.77,59.8,8377.42504409171,39.7785,39.8051,39.7054,39.7254,8377.425
2010-05-06 13:10:00,59.81,59.81,59.63,59.63,8267.195767195766,39.732,39.732,39.6124,39.6124,8267.1958
2010-05-06 13:15:00,59.64,59.65,59.52,59.54,17195.767195767196,39.6191,39.6257,39.5394,39.5527,17195.7672
2010-05-06 13:20:00,59.55,59.58,59.37,59.43,25793.65079365079,39.5593,39.5792,39.4397,39.4796,25793.6508
2010-05-06 13:25:00,59.42,59.64,59.37,59.63,24581.12874779541,39.4729,39.6191,39.4397,39.6124,24581.1287
2010-05-06 13:30:00,59.63,59.67,59.55,59.58,24470.89947089947,39.6124,39.639,39.5593,39.5792,24470.8995
2010-05-06 13:35:00,59.58,59.58,59.4,59.45,27006.17283950617,39.5792,39.5792,39.4596,39.4929,27006.1728
2010-05-06 13:40:00,59.44,59.46,59.36,59.45,14440.035273368603,39.4862,39.4995,39.4331,39.4929,14440.0353
2010-05-06 13:45:00,59.45,59.47,59.39,59.39,13117.283950617282,39.4929,39.5061,39.453,39.453,13117.284
2010-05-06 13:50:00,59.39,59.47,59.38,59.44,10802.469135802468,39.453,39.5061,39.4464,39.4862,10802.4691
2010-05-06 13:55:00,59.42,59.43,59.21,59.27,27006.17283950617,39.4729,39.4796,39.3334,39.3733,27006.1728
2010-05-06 14:00:00,59.29,59.44,59.29,59.3,13888.888888888889,39.3866,39.4862,39.3866,39.3932,13888.8889
2010-05-06 14:05:00,59.32,59.37,59.12,59.15,20282.18694885361,39.4065,39.4397,39.2736,39.2936,20282.1869
2010-05-06 14:10:00,59.15,59.19,58.91,59.09,42989.41798941798,39.2936,39.3201,39.1341,39.2537,42989.418
2010-05-06 14:15:00,59.1,59.13,58.79,58.92,25793.65079365079,39.2604,39.2803,39.0544,39.1408,25793.6508
2010-05-06 14:20:00,58.92,58.93,58.69,58.92,148589.0652557319,39.1408,39.1474,38.988,39.1408,148589.0653
2010-05-06 14:25:00,58.91,58.98,58.78,58.82,40013.22751322751,39.1341,39.1806,39.0478,39.0744,40013.2275
2010-05-06 14:30:00,58.85,58.89,58.62,58.62,40013.22751322751,39.0943,39.1209,38.9415,38.9415,40013.2275
2010-05-06 14:35:00,58.62,58.71,57.84,57.86,73963.84479717813,38.9415,39.0013,38.4233,38.4366,73963.8448
2010-05-06 14:40:00,57.85,57.93,55.79,55.87,110780.42328042327,38.43,38.4831,37.0615,37.1147,110780.4233
2010-05-06 14:45:00,55.8,58.09,54.74,57.39,160052.91005291004,37.0682,38.5894,36.364,38.1244,160052.9101
2010-05-06 14:50:00,57.14,58.01,57.04,57.33,68121.69312169311,37.9583,38.5363,37.8919,38.0845,68121.6931
2010-05-06 14:55:00,57.31,57.92,56.98,57.43,63051.14638447971,38.0713,38.4765,37.852,38.151,63051.1464
2010-05-06 15:00:00,57.43,58.05,57.21,57.92,74735.44973544973,38.151,38.5628,38.0048,38.4765,74735.4497
2010-05-06 15:05:00,57.92,58.73,57.83,58.55,73082.01058201057,38.4765,39.0146,38.4167,38.895,73082.0106
2010-05-06 15:10:00,58.46,58.55,57.99,57.99,51146.38447971781,38.8352,38.895,38.523,38.523,51146.3845
2010-05-06 15:15:00,57.98,58.29,57.83,57.84,48500.881834215164,38.5163,38.7223,38.4167,38.4233,48500.8818
2010-05-06 15:20:00,57.83,58.0,57.36,57.74,60626.10229276896,38.4167,38.5296,38.1045,38.3569,60626.1023
2010-05-06 15:25:00,57.74,57.98,57.22,57.98,60185.185185185175,38.3569,38.5163,38.0115,38.5163,60185.1852
2010-05-06 15:30:00,57.99,58.18,57.82,58.18,51917.98941798941,38.523,38.6492,38.41,38.6492,51917.9894
2010-05-06 15:35:00,58.19,58.61,58.14,58.48,54563.492063492056,38.6558,38.9348,38.6226,38.8485,54563.4921
2010-05-06 15:40:00,58.48,58.8,58.37,58.77,52469.13580246913,38.8485,39.0611,38.7754,39.0411,52469.1358
2010-05-06 15:45:00,58.78,59.26,58.71,59.0,113425.92592592593,39.0478,39.3666,39.0013,39.1939,113425.9259
2010-05-06 15:50:00,59.02,59.02,58.8,58.88,95679.012345679,39.2072,39.2072,39.0611,39.1142,95679.0123
2010-05-06 15:55:00,58.9,58.9,58.52,58.59,144510.582010582,39.1275,39.1275,38.8751,38.9216,144510.582
2010-05-07 09:30:00,58.37,58.5,57.81,57.97,52469.13580246913,38.7754,38.8618,38.4034,38.5097,52469.1358
2010-05-07 09:35:00,57.95,58.68,57.86,58.62,39131.39329805997,38.4964,38.9813,38.4366,38.9415,39131.3933
2010-05-07 09:40:00,58.61,58.65,58.24,58.24,21384.47971781305,38.9348,38.9614,38.6891,38.6891,21384.4797
2010-05-07 09:45:00,58.24,58.27,57.9,58.04,33068.783068783065,38.6891,38.709,38.4632,38.5562,33068.7831
2010-05-07 09:50:00,58.02,58.26,57.98,58.06,25793.65079365079,38.5429,38.7023,38.5163,38.5695,25793.6508
2010-05-07 09:55:00,58.05,58.08,57.76,57.8,61728.395061728384,38.5628,38.5828,38.3702,38.3968,61728.3951
2010-05-07 10:00:00,57.77,57.84,57.52,57.53,27116.402116402114,38.3768,38.4233,38.2108,38.2174,27116.4021
2010-05-07 10:05:00,57.54,58.08,57.48,57.93,30864.197530864192,38.224,38.5828,38.1842,38.4831,30864.1975
2010-05-07 10:10:00,57.92,58.12,57.78,57.89,33509.70017636684,38.4765,38.6093,38.3835,38.4565,33509.7002
2010-05-07 10:15:00,57.85,57.92,57.78,57.84,32517.636684303347,38.43,38.4765,38.3835,38.4233,32517.6367
2010-05-07 10:20:00,57.83,57.83,57.4,57.42,47729.27689594356,38.4167,38.4167,38.131,38.1443,47729.2769
2010-05-07 10:25:00,57.43,57.5,56.55,56.88,67460.31746031746,38.151,38.1975,37.5664,37.7856,67460.3175
2010-05-07 10:30:00,56.89,57.35,56.85,57.17,40895.061728395056,37.7922,38.0978,37.7657,37.9782,40895.0617
2010-05-07 10:35:00,57.15,57.56,57.04,57.34,49713.40388007054,37.965,38.2373,37.8919,38.0912,49713.4039
2010-05-07 10:40:00,57.33,57.5,56.96,57.03,49823.63315696648,38.0845,38.1975,37.8387,37.8852,49823.6332
2010-05-07 10:45:00,57.05,57.41,57.02,57.24,21494.70899470899,37.8985,38.1377,37.8786,38.0248,21494.709
2010-05-07 10:50:00,57.25,57.26,57.04,57.23,25242.50440917108,38.0314,38.038,37.8919,38.0181,25242.5044
2010-05-07 10:55:00,57.22,57.24,57.02,57.02,22817.460317460314,38.0115,38.0248,37.8786,37.8786,22817.4603
2010-05-07 11:00:00,57.02,57.16,56.95,57.14,68783.06878306878,37.8786,37.9716,37.8321,37.9583,68783.0688
2010-05-07 11:05:00,57.12,57.66,57.11,57.66,113977.07231040564,37.945,38.3038,37.9384,38.3038,113977.0723
2010-05-07 11:10:00,57.63,57.72,57.51,57.63,27116.402116402114,38.2838,38.3436,38.2041,38.2838,27116.4021
2010-05-07 11:15:00,57.63,58.12,57.63,57.8,31305.11463844797,38.2838,38.6093,38.2838,38.3968,31305.1146
2010-05-07 11:20:00,57.77,57.85,57.57,57.62,37037.03703703703,38.3768,38.43,38.244,38.2772,37037.037
2010-05-07 11:25:00,57.62,57.66,57.4,57.52,34832.451499118164,38.2772,38.3038,38.131,38.2108,34832.4515
2010-05-07 11:30:00,57.55,57.56,57.28,57.33,33399.47089947089,38.2307,38.2373,38.0513,38.0845,33399.4709
2010-05-07 11:35:00,57.33,57.49,57.27,57.4,22156.08465608465,38.0845,38.1908,38.0447,38.131,22156.0847
2010-05-07 11:40:00,57.4,57.67,57.39,57.67,20943.56261022928,38.131,38.3104,38.1244,38.3104,20943.5626
2010-05-07 11:45:00,57.7,57.95,57.7,57.82,27777.777777777774,38.3303,38.4964,38.3303,38.41,27777.7778
2010-05-07 11:50:00,57.82,57.84,57.58,57.73,26344.79717813051,38.41,38.4233,38.2506,38.3503,26344.7972
2010-05-07 11:55:00,57.78,57.78,57.64,57.72,11353.615520282186,38.3835,38.3835,38.2905,38.3436,11353.6155
2010-05-07 12:00:00,57.68,57.87,57.54,57.84,29541.44620811288,38.317,38.4433,38.224,38.4233,29541.4462
2010-05-07 12:05:00,57.83,57.99,57.8,57.94,24360.670194003524,38.4167,38.523,38.3968,38.4898,24360.6702
2010-05-07 12:10:00,57.95,57.99,57.82,57.99,14219.576719576718,38.4964,38.523,38.41,38.523,14219.5767
2010-05-07 12:15:00,58.0,58.11,57.98,58.02,24029.982363315696,38.5296,38.6027,38.5163,38.5429,24029.9824
2010-05-07 12:20:00,58.02,58.02,57.68,57.71,23589.06525573192,38.5429,38.5429,38.317,38.337,23589.0653
2010-05-07 12:25:00,57.69,57.72,57.36,57.4,69444.44444444444,38.3237,38.3436,38.1045,38.131,69444.4444
2010-05-07 12:30:00,57.42,57.43,57.15,57.19,59744.2680776014,38.1443,38.151,37.965,37.9915,59744.2681
2010-05-07 12:35:00,57.19,57.38,57.18,57.29,46847.44268077601,37.9915,38.1178,37.9849,38.058,46847.4427
2010-05-07 12:40:00,57.26,57.43,57.25,57.34,28549.38271604938,38.038,38.151,38.0314,38.0912,28549.3827
2010-05-07 12:45:00,57.34,57.47,57.31,57.39,16975.308641975305,38.0912,38.1775,38.0713,38.1244,16975.3086
2010-05-07 12:50:00,57.4,57.54,57.19,57.27,42107.58377425044,38.131,38.224,37.9915,38.0447,42107.5838
2010-05-07 12:55:00,57.24,57.35,57.2,57.3,21164.02116402116,38.0248,38.0978,37.9982,38.0646,21164.0212
2010-05-07 13:00:00,57.26,57.3,57.17,57.21,30974.426807760137,38.038,38.0646,37.9782,38.0048,30974.4268
2010-05-07 13:05:00,57.2,57.24,56.98,57.01,31084.65608465608,37.9982,38.0248,37.852,37.872,31084.6561
2010-05-07 13:10:00,56.98,57.1,56.84,56.95,32297.17813051146,37.852,37.9317,37.759,37.8321,32297.1781
2010-05-07 13:15:00,56.94,57.24,56.94,57.1,26124.338624338623,37.8255,38.0248,37.8255,37.9317,26124.3386
2010-05-07 13:20:00,57.11,57.21,57.07,57.13,15983.245149911814,37.9384,38.0048,37.9118,37.9517,15983.2451
2010-05-07 13:25:00,57.13,57.21,57.04,57.04,23589.06525573192,37.9517,38.0048,37.8919,37.8919,23589.0653
2010-05-07 13:30:00,57.06,57.25,57.04,57.25,14440.035273368603,37.9052,38.0314,37.8919,38.0314,14440.0353
2010-05-07 13:35:00,57.25,57.29,57.2,57.27,14770.723104056437,38.0314,38.058,37.9982,38.0447,14770.7231
2010-05-07 13:40:00,57.27,57.53,57.27,57.53,23148.148148148142,38.0447,38.2174,38.0447,38.2174,23148.1481
2010-05-07 13:45:00,57.52,57.54,57.4,57.43,14440.035273368603,38.2108,38.224,38.131,38.151,14440.0353
2010-05-07 13:50:00,57.43,57.44,57.32,57.32,25022.045855379187,38.151,38.1576,38.0779,38.0779,25022.0459
2010-05-07 13:55:00,57.32,57.38,57.21,57.27,25903.880070546733,38.0779,38.1178,38.0048,38.0447,25903.8801
2010-05-07 14:00:00,57.26,57.36,57.17,57.24,23258.377425044087,38.038,38.1045,37.9782,38.0248,23258.3774
2010-05-07 14:05:00,57.23,57.29,57.14,57.14,14219.576719576718,38.0181,38.058,37.9583,37.9583,14219.5767
2010-05-07 14:10:00,57.14,57.19,56.95,56.98,22597.001763668428,37.9583,37.9915,37.8321,37.852,22597.0018
2010-05-07 14:15:00,56.97,57.2,56.97,57.18,19841.26984126984,37.8454,37.9982,37.8454,37.9849,19841.2698
2010-05-07 14:20:00,57.19,57.24,57.08,57.11,12235.449735449734,37.9915,38.0248,37.9185,37.9384,12235.4497
2010-05-07 14:25:00,57.06,57.1,56.77,56.78,51697.53086419753,37.9052,37.9317,37.7125,37.7192,51697.5309
2010-05-07 14:30:00,56.79,56.88,56.76,56.86,43320.10582010582,37.7258,37.7856,37.7059,37.7723,43320.1058
2010-05-07 14:35:00,56.86,56.98,56.83,56.94,35273.36860670194,37.7723,37.852,37.7524,37.8255,35273.3686
2010-05-07 14:40:00,56.94,57.13,56.89,57.03,22486.772486772483,37.8255,37.9517,37.7922,37.8852,22486.7725
2010-05-07 14:45:00,57.02,57.02,56.85,56.85,28218.69488536155,37.8786,37.8786,37.7657,37.7657,28218.6949
2010-05-07 14:50:00,56.85,56.85,56.75,56.82,24581.12874779541,37.7657,37.7657,37.6992,37.7457,24581.1287
2010-05-07 14:55:00,56.84,56.96,56.83,56.94,22376.54320987654,37.759,37.8387,37.7524,37.8255,22376.5432
2010-05-07 15:00:00,56.94,56.95,56.77,56.82,62610.22927689594,37.8255,37.8321,37.7125,37.7457,62610.2293
2010-05-07 15:05:00,56.83,56.91,56.65,56.67,54673.721340388,37.7524,37.8055,37.6328,37.6461,54673.7213
2010-05-07 15:10:00,56.68,56.75,56.62,56.69,44753.08641975308,37.6527,37.6992,37.6129,37.6594,44753.0864
2010-05-07 15:15:00,56.7,56.92,56.6,56.92,36596.119929453256,37.666,37.8122,37.5996,37.8122,36596.1199
2010-05-07 15:20:00,56.92,57.21,56.88,57.2,52689.59435626102,37.8122,38.0048,37.7856,37.9982,52689.5944
2010-05-07 15:25:00,57.19,57.24,57.01,57.03,33950.61728395061,37.9915,38.0248,37.872,37.8852,33950.6173
2010-05-07 15:30:00,57.07,57.08,56.7,56.81,63492.06349206349,37.9118,37.9185,37.666,37.7391,63492.0635
2010-05-07 15:35:00,56.8,56.85,56.72,56.78,59964.72663139329,37.7325,37.7657,37.6793,37.7192,59964.7266
2010-05-07 15:40:00,56.79,57.03,56.78,56.93,101080.24691358024,37.7258,37.8852,37.7192,37.8188,101080.2469
2010-05-07 15:45:00,56.9,57.05,56.76,56.9,127645.50264550262,37.7989,37.8985,37.7059,37.7989,127645.5026
2010-05-07 15:50:00,56.9,56.93,56.8,56.82,53461.19929453262,37.7989,37.8188,37.7325,37.7457,53461.1993
2010-05-07 15:55:00,56.83,57.07,56.82,56.97,99977.9541446208,37.7524,37.9118,37.7457,37.8454,99977.9541
2010-05-10 09:30:00,59.09,60.46,58.83,59.13,81238.9770723104,39.2537,40.1638,39.081,39.2803,81238.9771
2010-05-10 09:35:00,59.1,59.2,59.07,59.1,86860.67019400351,39.2604,39.3268,39.2404,39.2604,86860.6702
2010-05-10 09:40:00,59.15,59.23,58.74,58.74,89506.17283950617,39.2936,39.3467,39.0212,39.0212,89506.1728
2010-05-10 09:45:00,58.77,58.8,58.48,58.61,78703.7037037037,39.0411,39.0611,38.8485,38.9348,78703.7037
2010-05-10 09:50:00,58.61,58.67,58.48,58.58,44973.544973544966,38.9348,38.9747,38.8485,38.9149,44973.545
2010-05-10 09:55:00,58.52,58.67,58.34,58.58,52799.82363315696,38.8751,38.9747,38.7555,38.9149,52799.8236
2010-05-10 10:00:00,58.58,58.6,58.29,58.35,46296.29629629629,38.9149,38.9282,38.7223,38.7621,46296.2963
2010-05-10 10:05:00,58.37,58.45,58.3,58.41,47178.13051146384,38.7754,38.8286,38.7289,38.802,47178.1305
2010-05-10 10:10:00,58.42,58.66,58.37,58.64,50044.09171075837,38.8086,38.9681,38.7754,38.9548,50044.0917
2010-05-10 10:15:00,58.65,58.74,58.61,58.63,31415.34391534391,38.9614,39.0212,38.9348,38.9481,31415.3439
2010-05-10 10:20:00,58.64,58.67,58.41,58.51,62610.22927689594,38.9548,38.9747,38.802,38.8684,62610.2293
2010-05-10 10:25:00,58.52,58.55,58.3,58.32,36926.80776014109,38.8751,38.895,38.7289,38.7422,36926.8078
2010-05-10 10:30:00,58.34,58.44,58.34,58.38,57319.22398589065,38.7555,38.8219,38.7555,38.7821,57319.224
2010-05-10 10:35:00,58.39,58.41,58.17,58.31,43650.79365079365,38.7887,38.802,38.6426,38.7356,43650.7937
2010-05-10 10:40:00,58.31,58.38,58.2,58.22,33730.15873015873,38.7356,38.7821,38.6625,38.6758,33730.1587
2010-05-10 10:45:00,58.22,58.33,58.22,58.29,35934.7442680776,38.6758,38.7488,38.6758,38.7223,35934.7443
2010-05-10 10:50:00,58.31,58.34,58.22,58.31,42548.50088183421,38.7356,38.7555,38.6758,38.7356,42548.5009
2010-05-10 10:55:00,58.3,58.3,58.19,58.26,31194.885361552024,38.7289,38.7289,38.6558,38.7023,31194.8854
2010-05-10 11:00:00,58.27,58.41,58.27,58.4,55004.40917107583,38.709,38.802,38.709,38.7953,55004.4092
2010-05-10 11:05:00,58.4,58.41,58.26,58.26,28990.299823633155,38.7953,38.802,38.7023,38.7023,28990.2998
2010-05-10 11:10:00,58.27,58.35,58.26,58.32,23258.377425044087,38.709,38.7621,38.7023,38.7422,23258.3774
2010-05-10 11:15:00,58.32,58.41,58.31,58.41,30533.509700176364,38.7422,38.802,38.7356,38.802,30533.5097
2010-05-10 11:20:00,58.4,58.45,58.31,58.35,35714.28571428571,38.7953,38.8286,38.7356,38.7621,35714.2857
2010-05-10 11:25:00,58.34,58.44,58.33,58.43,28218.69488536155,38.7555,38.8219,38.7488,38.8153,28218.6949
2010-05-10 11:30:00,58.43,58.45,58.4,58.42,35163.13932980599,38.8153,38.8286,38.7953,38.8086,35163.1393
2010-05-10 11:35:00,58.45,58.56,58.45,58.54,34060.84656084656,38.8286,38.9016,38.8286,38.8883,34060.8466
2010-05-10 11:40:00,58.54,58.59,58.39,58.39,27006.17283950617,38.8883,38.9216,38.7887,38.7887,27006.1728
2010-05-10 11:45:00,58.4,58.45,58.39,58.43,26895.943562610228,38.7953,38.8286,38.7887,38.8153,26895.9436
2010-05-10 11:50:00,58.43,58.55,58.41,58.54,30753.96825396825,38.8153,38.895,38.802,38.8883,30753.9683
2010-05-10 11:55:00,58.56,58.61,58.51,58.51,46186.06701940035,38.9016,38.9348,38.8684,38.8684,46186.067
2010-05-10 12:00:00,58.53,58.56,58.5,58.52,24029.982363315696,38.8817,38.9016,38.8618,38.8751,24029.9824
2010-05-10 12:05:00,58.51,58.53,58.44,58.49,22597.001763668428,38.8684,38.8817,38.8219,38.8551,22597.0018
2010-05-10 12:10:00,58.48,58.48,58.37,58.39,32958.55379188712,38.8485,38.8485,38.7754,38.7887,32958.5538
2010-05-10 12:15:00,58.39,58.41,58.35,58.35,25352.73368606701,38.7887,38.802,38.7621,38.7621,25352.7337
2010-05-10 12:20:00,58.35,58.36,58.29,58.31,19951.499118165782,38.7621,38.7688,38.7223,38.7356,19951.4991
2010-05-10 12:25:00,58.31,58.31,58.22,58.23,30974.426807760137,38.7356,38.7356,38.6758,38.6824,30974.4268
2010-05-10 12:30:00,58.23,58.31,58.2,58.29,26785.714285714283,38.6824,38.7356,38.6625,38.7223,26785.7143
2010-05-10 12:35:00,58.29,58.39,58.29,58.39,29872.1340388007,38.7223,38.7887,38.7223,38.7887,29872.134
2010-05-10 12:40:00,58.38,58.4,58.28,58.31,19069.66490299824,38.7821,38.7953,38.7156,38.7356,19069.6649
2010-05-10 12:45:00,58.32,58.38,58.31,58.36,5731.922398589065,38.7422,38.7821,38.7356,38.7688,5731.9224
2010-05-10 12:50:00,58.35,58.41,58.34,58.39,39682.53968253968,38.7621,38.802,38.7555,38.7887,39682.5397
2010-05-10 12:55:00,58.39,58.4,58.24,58.25,10582.01058201058,38.7887,38.7953,38.6891,38.6957,10582.0106
2010-05-10 13:00:00,58.27,58.29,58.16,58.18,19731.040564373896,38.709,38.7223,38.6359,38.6492,19731.0406
2010-05-10 13:05:00,58.18,58.21,57.84,57.88,37257.49559082892,38.6492,38.6691,38.4233,38.4499,37257.4956
2010-05-10 13:10:00,57.89,57.97,57.82,57.86,29761.90476190476,38.4565,38.5097,38.41,38.4366,29761.9048
2010-05-10 13:15:00,57.84,58.06,57.82,58.06,17195.767195767196,38.4233,38.5695,38.41,38.5695,17195.7672
2010-05-10 13:20:00,58.04,58.09,57.97,58.02,20943.56261022928,38.5562,38.5894,38.5097,38.5429,20943.5626
2010-05-10 13:25:00,58.02,58.12,57.99,58.08,28218.69488536155,38.5429,38.6093,38.523,38.5828,28218.6949
2010-05-10 13:30:00,58.08,58.26,58.07,58.24,16093.474426807756,38.5828,38.7023,38.5761,38.6891,16093.4744
2010-05-10 13:35:00,58.26,58.29,58.22,58.22,6503.5273368606695,38.7023,38.7223,38.6758,38.6758,6503.5273
2010-05-10 13:40:00,58.22,58.22,58.01,58.01,13337.742504409169,38.6758,38.6758,38.5363,38.5363,13337.7425
2010-05-10 13:45:00,58.03,58.24,58.01,58.24,14660.493827160491,38.5496,38.6891,38.5363,38.6891,14660.4938
2010-05-10 13:50:00,58.25,58.31,58.23,58.25,13447.971781305114,38.6957,38.7356,38.6824,38.6957,13447.9718
2010-05-10 13:55:00,58.25,58.33,58.14,58.15,15321.869488536153,38.6957,38.7488,38.6226,38.6293,15321.8695
2010-05-10 14:00:00,58.14,58.19,57.99,58.18,18298.059964726628,38.6226,38.6558,38.523,38.6492,18298.06
2010-05-10 14:05:00,58.18,58.31,58.18,58.31,19731.040564373896,38.6492,38.7356,38.6492,38.7356,19731.0406
2010-05-10 14:10:00,58.3,58.83,58.23,58.31,16093.474426807756,38.7289,39.081,38.6824,38.7356,16093.4744
2010-05-10 14:15:00,58.31,58.31,58.22,58.25,17746.91358024691,38.7356,38.7356,38.6758,38.6957,17746.9136
2010-05-10 14:20:00,58.26,58.41,58.25,58.4,20723.104056437387,38.7023,38.802,38.6957,38.7953,20723.1041
2010-05-10 14:25:00,58.4,58.4,58.25,58.25,13007.05467372134,38.7953,38.7953,38.6957,38.6957,13007.0547
2010-05-10 14:30:00,58.26,58.34,58.26,58.34,8708.112874779541,38.7023,38.7555,38.7023,38.7555,8708.1129
2010-05-10 14:35:00,58.34,58.42,58.29,58.29,15873.015873015873,38.7555,38.8086,38.7223,38.7223,15873.0159
2010-05-10 14:40:00,58.24,58.31,58.2,58.29,17416.225749559082,38.6891,38.7356,38.6625,38.7223,17416.2257
2010-05-10 14:45:00,58.29,58.3,58.25,58.28,9700.176366843032,38.7223,38.7289,38.6957,38.7156,9700.1764
2010-05-10 14:50:00,58.28,58.37,58.27,58.35,20612.87477954145,38.7156,38.7754,38.709,38.7621,20612.8748
2010-05-10 14:55:00,58.34,58.38,58.31,58.36,25683.421516754846,38.7555,38.7821,38.7356,38.7688,25683.4215
2010-05-10 15:00:00,58.35,58.36,58.25,58.25,13117.283950617282,38.7621,38.7688,38.6957,38.6957,13117.284
2010-05-10 15:05:00,58.24,58.31,58.18,58.21,44642.85714285714,38.6891,38.7356,38.6492,38.6691,44642.8571
2010-05-10 15:10:00,58.21,58.23,58.17,58.21,28880.07054673721,38.6691,38.6824,38.6426,38.6691,28880.0705
2010-05-10 15:15:00,58.22,58.31,58.2,58.26,27226.631393298056,38.6758,38.7356,38.6625,38.7023,27226.6314
2010-05-10 15:20:00,58.26,58.32,58.24,58.31,26895.943562610228,38.7023,38.7422,38.6891,38.7356,26895.9436
2010-05-10 15:25:00,58.32,58.39,58.31,58.37,25683.421516754846,38.7422,38.7887,38.7356,38.7754,25683.4215
2010-05-10 15:30:00,58.37,58.39,58.33,58.34,34942.6807760141,38.7754,38.7887,38.7488,38.7555,34942.6808
2010-05-10 15:35:00,58.34,58.45,58.3,58.42,59744.2680776014,38.7555,38.8286,38.7289,38.8086,59744.2681
2010-05-10 15:40:00,58.43,58.5,58.42,58.48,51256.61375661375,38.8153,38.8618,38.8086,38.8485,51256.6138
2010-05-10 15:45:00,58.5,58.61,58.49,58.57,81790.12345679011,38.8618,38.9348,38.8551,38.9083,81790.1235
2010-05-10 15:50:00,58.56,58.78,58.56,58.76,99096.11992945326,38.9016,39.0478,38.9016,39.0345,99096.1199
2010-05-10 15:55:00,58.76,58.89,58.75,58.88,154100.5291005291,39.0345,39.1209,39.0279,39.1142,154100.5291
2010-05-11 09:30:00,57.81,57.92,57.53,57.92,72089.94708994708,38.4034,38.4765,38.2174,38.4765,72089.9471
2010-05-11 09:35:00,57.93,58.1,57.93,58.01,35934.7442680776,38.4831,38.5961,38.4831,38.5363,35934.7443
2010-05-11 09:40:00,58.04,58.07,57.93,58.01,46296.29629629629,38.5562,38.5761,38.4831,38.5363,46296.2963
2010-05-11 09:45:00,58.02,58.23,58.01,58.16,31305.11463844797,38.5429,38.6824,38.5363,38.6359,31305.1146
2010-05-11 09:50:00,58.16,58.38,58.16,58.37,27116.402116402114,38.6359,38.7821,38.6359,38.7754,27116.4021
2010-05-11 09:55:00,58.37,58.41,58.22,58.39,31415.34391534391,38.7754,38.802,38.6758,38.7887,31415.3439
2010-05-11 10:00:00,58.39,58.52,58.36,58.37,20171.95767195767,38.7887,38.8751,38.7688,38.7754,20171.9577
2010-05-11 10:05:00,58.37,58.51,58.34,58.49,38249.55908289241,38.7754,38.8684,38.7555,38.8551,38249.5591
2010-05-11 10:10:00,58.5,58.69,58.44,58.65,29320.987654320983,38.8618,38.988,38.8219,38.9614,29320.9877
2010-05-11 10:15:00,58.65,58.71,58.57,58.61,29100.529100529096,38.9614,39.0013,38.9083,38.9348,29100.5291
2010-05-11 10:20:00,58.61,58.63,58.49,58.56,29210.75837742504,38.9348,38.9481,38.8551,38.9016,29210.7584
2010-05-11 10:25:00,58.54,58.6,58.48,58.5,17085.53791887125,38.8883,38.9282,38.8485,38.8618,17085.5379
2010-05-11 10:30:00,58.48,58.51,58.38,58.45,34281.305114638446,38.8485,38.8684,38.7821,38.8286,34281.3051
2010-05-11 10:35:00,58.47,58.63,58.45,58.63,41335.97883597883,38.8418,38.9481,38.8286,38.9481,41335.9788
2010-05-11 10:40:00,58.63,58.69,58.59,58.65,18959.43562610229,38.9481,38.988,38.9216,38.9614,18959.4356
2010-05-11 10:45:00,58.64,58.69,58.62,58.66,10141.093474426809,38.9548,38.988,38.9415,38.9681,10141.0935
2010-05-11 10:50:00,58.64,58.69,58.58,58.63,22376.54320987654,38.9548,38.988,38.9149,38.9481,22376.5432
2010-05-11 10:55:00,58.64,58.67,58.56,58.6,11684.303350970016,38.9548,38.9747,38.9016,38.9282,11684.3034
2010-05-11 11:00:00,58.61,58.7,58.59,58.68,13778.659611992944,38.9348,38.9946,38.9216,38.9813,13778.6596
2010-05-11 11:05:00,58.67,58.79,58.67,58.79,12676.366843033507,38.9747,39.0544,38.9747,39.0544,12676.3668
2010-05-11 11:10:00,58.79,58.8,58.76,58.8,14991.181657848325,39.0544,39.0611,39.0345,39.0611,14991.1817
2010-05-11 11:15:00,58.8,58.8,58.71,58.78,15873.015873015873,39.0611,39.0611,39.0013,39.0478,15873.0159
2010-05-11 11:20:00,58.78,58.79,58.7,58.7,11022.927689594357,39.0478,39.0544,38.9946,38.9946,11022.9277
2010-05-11 11:25:00,58.7,58.71,58.67,58.69,23478.835978835978,38.9946,39.0013,38.9747,38.988,23478.836
2010-05-11 11:30:00,58.69,58.7,58.6,58.68,13778.659611992944,38.988,38.9946,38.9282,38.9813,13778.6596
2010-05-11 11:35:00,58.68,58.8,58.61,58.76,18408.289241622573,38.9813,39.0611,38.9348,39.0345,18408.2892
2010-05-11 11:40:00,58.76,58.85,58.75,58.84,15101.410934744266,39.0345,39.0943,39.0279,39.0876,15101.4109
2010-05-11 11:45:00,58.84,58.86,58.75,58.79,22817.460317460314,39.0876,39.1009,39.0279,39.0544,22817.4603
2010-05-11 11:50:00,58.79,58.87,58.76,58.85,13447.971781305114,39.0544,39.1076,39.0345,39.0943,13447.9718
2010-05-11 11:55:00,58.85,58.95,58.85,58.9,14109.347442680775,39.0943,39.1607,39.0943,39.1275,14109.3474
2010-05-11 12:00:00,58.9,58.93,58.88,58.9,13999.11816578483,39.1275,39.1474,39.1142,39.1275,13999.1182
2010-05-11 12:05:00,58.9,59.14,58.9,59.1,42328.04232804232,39.1275,39.2869,39.1275,39.2604,42328.0423
2010-05-11 12:10:00,59.1,59.11,59.06,59.06,22156.08465608465,39.2604,39.267,39.2338,39.2338,22156.0847
2010-05-11 12:15:00,59.06,59.14,59.06,59.1,29761.90476190476,39.2338,39.2869,39.2338,39.2604,29761.9048
2010-05-11 12:20:00,59.1,59.15,59.02,59.04,12676.366843033507,39.2604,39.2936,39.2072,39.2205,12676.3668
2010-05-11 12:25:00,59.04,59.07,59.02,59.02,7716.049382716048,39.2205,39.2404,39.2072,39.2072,7716.0494
2010-05-11 12:30:00,59.02,59.1,58.97,59.03,13337.742504409169,39.2072,39.2604,39.174,39.2139,13337.7425
2010-05-11 12:35:00,59.03,59.05,59.0,59.03,13007.05467372134,39.2139,39.2271,39.1939,39.2139,13007.0547
2010-05-11 12:40:00,59.01,59.16,59.01,59.13,12786.596119929452,39.2006,39.3002,39.2006,39.2803,12786.5961
2010-05-11 12:45:00,59.11,59.18,59.05,59.17,14550.264550264548,39.267,39.3135,39.2271,39.3069,14550.2646
2010-05-11 12:50:00,59.16,59.17,59.09,59.09,12566.137566137564,39.3002,39.3069,39.2537,39.2537,12566.1376
2010-05-11 12:55:00,59.08,59.19,59.08,59.18,12786.596119929452,39.2471,39.3201,39.2471,39.3135,12786.5961
2010-05-11 13:00:00,59.19,59.2,59.06,59.08,6723.985890652557,39.3201,39.3268,39.2338,39.2471,6723.9859
2010-05-11 13:05:00,59.08,59.19,59.07,59.19,13117.283950617282,39.2471,39.3201,39.2404,39.3201,13117.284
2010-05-11 13:10:00,59.19,59.24,59.15,59.18,29761.90476190476,39.3201,39.3534,39.2936,39.3135,29761.9048
2010-05-11 13:15:00,59.18,59.23,59.17,59.19,16424.162257495587,39.3135,39.3467,39.3069,39.3201,16424.1623
2010-05-11 13:20:00,59.18,59.28,59.16,59.26,25022.045855379187,39.3135,39.3799,39.3002,39.3666,25022.0459
2010-05-11 13:25:00,59.27,59.28,59.22,59.28,11904.761904761905,39.3733,39.3799,39.3401,39.3799,11904.7619
2010-05-11 13:30:00,59.28,59.32,59.24,59.28,10912.698412698412,39.3799,39.4065,39.3534,39.3799,10912.6984
2010-05-11 13:35:00,59.28,59.3,59.21,59.27,17857.142857142855,39.3799,39.3932,39.3334,39.3733,17857.1429
2010-05-11 13:40:00,59.27,59.42,59.22,59.42,25462.96296296296,39.3733,39.4729,39.3401,39.4729,25462.963
2010-05-11 13:45:00,59.42,59.6,59.42,59.54,34391.53439153439,39.4729,39.5925,39.4729,39.5527,34391.5344
2010-05-11 13:50:00,59.53,59.56,59.49,59.49,11353.615520282186,39.546,39.5659,39.5194,39.5194,11353.6155
2010-05-11 13:55:00,59.49,59.52,59.44,59.49,24360.670194003524,39.5194,39.5394,39.4862,39.5194,24360.6702
2010-05-11 14:00:00,59.49,59.51,59.44,59.48,11353.615520282186,39.5194,39.5327,39.4862,39.5128,11353.6155
2010-05-11 14:05:00,59.49,59.49,59.33,59.35,12676.366843033507,39.5194,39.5194,39.4131,39.4264,12676.3668
2010-05-11 14:10:00,59.32,59.35,59.23,59.26,15321.869488536153,39.4065,39.4264,39.3467,39.3666,15321.8695
2010-05-11 14:15:00,59.26,59.27,59.05,59.13,15101.410934744266,39.3666,39.3733,39.2271,39.2803,15101.4109
2010-05-11 14:20:00,59.13,59.26,59.11,59.25,23368.60670194004,39.2803,39.3666,39.267,39.36,23368.6067
2010-05-11 14:25:00,59.25,59.27,59.11,59.15,29651.67548500881,39.36,39.3733,39.267,39.2936,29651.6755
2010-05-11 14:30:00,59.16,59.16,58.99,59.12,59964.72663139329,39.3002,39.3002,39.1873,39.2736,59964.7266
2010-05-11 14:35:00,59.1,59.11,58.99,59.0,16424.162257495587,39.2604,39.267,39.1873,39.1939,16424.1623
2010-05-11 14:40:00,59.0,59.02,58.93,58.99,16313.932980599646,39.1939,39.2072,39.1474,39.1873,16313.933
2010-05-11 14:45:00,59.0,59.19,59.0,59.15,15321.869488536153,39.1939,39.3201,39.1939,39.2936,15321.8695
2010-05-11 14:50:00,59.13,59.18,59.06,59.1,22266.3139329806,39.2803,39.3135,39.2338,39.2604,22266.3139
2010-05-11 14:55:00,59.11,59.13,58.98,59.0,19510.58201058201,39.267,39.2803,39.1806,39.1939,19510.582
2010-05-11 15:00:00,59.0,59.0,58.83,58.92,48941.79894179894,39.1939,39.1939,39.081,39.1408,48941.7989
2010-05-11 15:05:00,58.88,58.98,58.8,58.8,21604.938271604937,39.1142,39.1806,39.0611,39.0611,21604.9383
2010-05-11 15:10:00,58.8,58.89,58.78,58.86,23919.75308641975,39.0611,39.1209,39.0478,39.1009,23919.7531
2010-05-11 15:15:00,58.87,58.9,58.74,58.77,27006.17283950617,39.1076,39.1275,39.0212,39.0411,27006.1728
2010-05-11 15:20:00,58.77,58.89,58.7,58.89,35163.13932980599,39.0411,39.1209,38.9946,39.1209,35163.1393
2010-05-11 15:25:00,58.9,58.92,58.85,58.9,21384.47971781305,39.1275,39.1408,39.0943,39.1275,21384.4797
2010-05-11 15:30:00,58.93,58.98,58.83,58.97,38690.47619047618,39.1474,39.1806,39.081,39.174,38690.4762
2010-05-11 15:35:00,58.96,59.1,58.95,59.08,40564.37389770723,39.1674,39.2604,39.1607,39.2471,40564.3739
2010-05-11 15:40:00,59.07,59.09,58.98,59.01,45965.60846560846,39.2404,39.2537,39.1806,39.2006,45965.6085
2010-05-11 15:45:00,59.03,59.1,58.97,58.97,69223.98589065255,39.2139,39.2604,39.174,39.174,69223.9859
2010-05-11 15:50:00,58.97,59.01,58.87,58.92,64594.35626102292,39.174,39.2006,39.1076,39.1408,64594.3563
2010-05-11 15:55:00,58.93,58.98,58.85,58.88,79144.62081128747,39.1474,39.1806,39.0943,39.1142,79144.6208
2010-05-12 09:30:00,58.88,59.08,58.81,59.0,29982.36331569665,39.1142,39.2471,39.0677,39.1939,29982.3633
2010-05-12 09:35:00,59.01,59.28,59.0,59.28,2425.044091710758,39.2006,39.3799,39.1939,39.3799,2425.0441
2010-05-12 09:40:00,59.25,59.26,59.01,59.1,10361.552028218694,39.36,39.3666,39.2006,39.2604,10361.552
2010-05-12 09:45:00,59.12,59.2,59.11,59.14,5511.463844797177,39.2736,39.3268,39.267,39.2869,5511.4638
2010-05-12 09:50:00,59.14,59.17,58.91,58.93,10361.552028218694,39.2869,39.3069,39.1341,39.1474,10361.552
2010-05-12 09:55:00,58.93,59.1,58.83,59.09,14109.347442680775,39.1474,39.2604,39.081,39.2537,14109.3474
2010-05-12 10:00:00,59.09,59.2,59.07,59.2,9149.029982363314,39.2537,39.3268,39.2404,39.3268,9149.03
2010-05-12 10:05:00,59.24,59.31,59.22,59.29,12014.991181657848,39.3534,39.3999,39.3401,39.3866,12014.9912
2010-05-12 10:10:00,59.27,59.29,59.19,59.2,7716.049382716048,39.3733,39.3866,39.3201,39.3268,7716.0494
2010-05-12 10:15:00,59.22,59.26,59.14,59.17,13888.888888888889,39.3401,39.3666,39.2869,39.3069,13888.8889
2010-05-12 10:20:00,59.19,59.28,59.17,59.27,13888.888888888889,39.3201,39.3799,39.3069,39.3733,13888.8889
2010-05-12 10:25:00,59.28,59.31,59.19,59.26,10361.552028218694,39.3799,39.3999,39.3201,39.3666,10361.552
2010-05-12 10:30:00,59.25,59.29,59.19,59.23,23809.52380952381,39.36,39.3866,39.3201,39.3467,23809.5238
2010-05-12 10:35:00,59.23,59.29,59.19,59.19,13337.742504409169,39.3467,39.3866,39.3201,39.3201,13337.7425
2010-05-12 10:40:00,59.19,59.25,59.1,59.11,44642.85714285714,39.3201,39.36,39.2604,39.267,44642.8571
2010-05-12 10:45:00,59.13,59.25,59.07,59.24,21715.16754850088,39.2803,39.36,39.2404,39.3534,21715.1675
2010-05-12 10:50:00,59.24,59.28,59.21,59.24,8046.737213403879,39.3534,39.3799,39.3334,39.3534,8046.7372
2010-05-12 10:55:00,59.22,59.3,59.22,59.25,6723.985890652557,39.3401,39.3932,39.3401,39.36,6723.9859
2010-05-12 11:00:00,59.27,59.45,59.26,59.42,13117.283950617282,39.3733,39.4929,39.3666,39.4729,13117.284
2010-05-12 11:05:00,59.39,59.51,59.39,59.44,8818.342151675484,39.453,39.5327,39.453,39.4862,8818.3422
2010-05-12 11:10:00,59.46,59.48,59.38,59.41,5952.380952380951,39.4995,39.5128,39.4464,39.4663,5952.381
2010-05-12 11:15:00,59.41,59.41,59.29,59.37,10030.864197530864,39.4663,39.4663,39.3866,39.4397,10030.8642
2010-05-12 11:20:00,59.37,59.37,59.16,59.17,7716.049382716048,39.4397,39.4397,39.3002,39.3069,7716.0494
2010-05-12 11:25:00,59.17,59.24,59.15,59.15,11463.84479717813,39.3069,39.3534,39.2936,39.2936,11463.8448
2010-05-12 11:30:00,59.13,59.19,59.12,59.17,19731.040564373896,39.2803,39.3201,39.2736,39.3069,19731.0406
2010-05-12 11:35:00,59.17,59.18,59.1,59.13,20943.56261022928,39.3069,39.3135,39.2604,39.2803,20943.5626
2010-05-12 11:40:00,59.13,59.13,59.03,59.07,14770.723104056437,39.2803,39.2803,39.2139,39.2404,14770.7231
2010-05-12 11:45:00,59.08,59.1,59.0,59.0,16093.474426807756,39.2471,39.2604,39.1939,39.1939,16093.4744
2010-05-12 11:50:00,59.01,59.02,58.94,58.98,9369.488536155202,39.2006,39.2072,39.1541,39.1806,9369.4885
2010-05-12 11:55:00,59.0,59.13,59.0,59.1,7164.902998236331,39.1939,39.2803,39.1939,39.2604,7164.903
2010-05-12 12:00:00,59.11,59.2,59.11,59.2,5070.546737213404,39.267,39.3268,39.267,39.3268,5070.5467
2010-05-12 12:05:00,59.21,59.31,59.21,59.29,7164.902998236331,39.3334,39.3999,39.3334,39.3866,7164.903
2010-05-12 12:10:00,59.3,59.35,59.29,59.34,10361.552028218694,39.3932,39.4264,39.3866,39.4198,10361.552
2010-05-12 12:15:00,59.34,59.36,59.32,59.35,2865.9611992945324,39.4198,39.4331,39.4065,39.4264,2865.9612
2010-05-12 12:20:00,59.34,59.34,59.3,59.3,4629.629629629629,39.4198,39.4198,39.3932,39.3932,4629.6296
2010-05-12 12:25:00,59.3,59.31,59.25,59.31,4629.629629629629,39.3932,39.3999,39.36,39.3999,4629.6296
2010-05-12 12:30:00,59.33,59.39,59.33,59.36,10912.698412698412,39.4131,39.453,39.4131,39.4331,10912.6984
2010-05-12 12:35:00,59.35,59.39,59.33,59.39,5401.234567901234,39.4264,39.453,39.4131,39.453,5401.2346
2010-05-12 12:40:00,59.39,59.39,59.35,59.36,5180.776014109347,39.453,39.453,39.4264,39.4331,5180.776
2010-05-12 12:45:00,59.36,59.37,59.32,59.34,2314.8148148148143,39.4331,39.4397,39.4065,39.4198,2314.8148
2010-05-12 12:50:00,59.36,59.38,59.35,59.36,3858.024691358024,39.4331,39.4464,39.4264,39.4331,3858.0247
2010-05-12 12:55:00,59.36,59.45,59.36,59.43,13337.742504409169,39.4331,39.4929,39.4331,39.4796,13337.7425
2010-05-12 13:00:00,59.42,59.51,59.41,59.49,10912.698412698412,39.4729,39.5327,39.4663,39.5194,10912.6984
2010-05-12 13:05:00,59.52,59.59,59.52,59.58,11463.84479717813,39.5394,39.5859,39.5394,39.5792,11463.8448
2010-05-12 13:10:00,59.58,59.64,59.57,59.62,8708.112874779541,39.5792,39.6191,39.5726,39.6058,8708.1129
2010-05-12 13:15:00,59.62,59.68,59.61,59.67,7605.820105820105,39.6058,39.6457,39.5992,39.639,7605.8201
2010-05-12 13:20:00,59.65,59.67,59.6,59.6,4629.629629629629,39.6257,39.639,39.5925,39.5925,4629.6296
2010-05-12 13:25:00,59.59,59.59,59.52,59.55,8377.42504409171,39.5859,39.5859,39.5394,39.5593,8377.425
2010-05-12 13:30:00,59.56,59.59,59.54,59.57,5180.776014109347,39.5659,39.5859,39.5527,39.5726,5180.776
2010-05-12 13:35:00,59.56,59.59,59.53,59.54,7164.902998236331,39.5659,39.5859,39.546,39.5527,7164.903
2010-05-12 13:40:00,59.55,59.55,59.47,59.47,10361.552028218694,39.5593,39.5593,39.5061,39.5061,10361.552
2010-05-12 13:45:00,59.49,59.56,59.49,59.55,6613.756613756613,39.5194,39.5659,39.5194,39.5593,6613.7566
2010-05-12 13:50:00,59.55,59.58,59.47,59.48,4188.712522045855,39.5593,39.5792,39.5061,39.5128,4188.7125
2010-05-12 13:55:00,59.49,59.49,59.39,59.41,11574.074074074071,39.5194,39.5194,39.453,39.4663,11574.0741
2010-05-12 14:00:00,59.4,59.48,59.4,59.45,10141.093474426809,39.4596,39.5128,39.4596,39.4929,10141.0935
2010-05-12 14:05:00,59.45,59.49,59.42,59.43,12125.220458553791,39.4929,39.5194,39.4729,39.4796,12125.2205
2010-05-12 14:10:00,59.46,59.46,59.39,59.42,12566.137566137564,39.4995,39.4995,39.453,39.4729,12566.1376
2010-05-12 14:15:00,59.42,59.53,59.4,59.52,7936.507936507935,39.4729,39.546,39.4596,39.5394,7936.5079
2010-05-12 14:20:00,59.52,59.65,59.52,59.64,14660.493827160491,39.5394,39.6257,39.5394,39.6191,14660.4938
2010-05-12 14:25:00,59.63,59.68,59.61,59.68,7054.673721340388,39.6124,39.6457,39.5992,39.6457,7054.6737
2010-05-12 14:30:00,59.68,59.7,59.64,59.66,9038.80070546737,39.6457,39.6589,39.6191,39.6324,9038.8007
2010-05-12 14:35:00,59.66,59.67,59.56,59.56,9369.488536155202,39.6324,39.639,39.5659,39.5659,9369.4885
2010-05-12 14:40:00,59.55,59.59,59.53,59.55,6723.985890652557,39.5593,39.5859,39.546,39.5593,6723.9859
2010-05-12 14:45:00,59.55,59.61,59.52,59.52,9259.259259259255,39.5593,39.5992,39.5394,39.5394,9259.2593
2010-05-12 14:50:00,59.54,59.58,59.48,59.55,10141.093474426809,39.5527,39.5792,39.5128,39.5593,10141.0935
2010-05-12 14:55:00,59.54,59.57,59.49,59.57,5731.922398589065,39.5527,39.5726,39.5194,39.5726,5731.9224
2010-05-12 15:00:00,59.57,59.73,59.55,59.71,19510.58201058201,39.5726,39.6789,39.5593,39.6656,19510.582
2010-05-12 15:05:00,59.72,59.77,59.68,59.72,21053.79188712522,39.6722,39.7054,39.6457,39.6722,21053.7919
2010-05-12 15:10:00,59.71,59.73,59.67,59.67,15762.786596119928,39.6656,39.6789,39.639,39.639,15762.7866
2010-05-12 15:15:00,59.67,59.7,59.63,59.65,16534.391534391532,39.639,39.6589,39.6124,39.6257,16534.3915
2010-05-12 15:20:00,59.65,59.67,59.59,59.63,13999.11816578483,39.6257,39.639,39.5859,39.6124,13999.1182
2010-05-12 15:25:00,59.63,59.7,59.62,59.63,22817.460317460314,39.6124,39.6589,39.6058,39.6124,22817.4603
2010-05-12 15:30:00,59.66,59.68,59.56,59.59,24691.358024691355,39.6324,39.6457,39.5659,39.5859,24691.358
2010-05-12 15:35:00,59.59,59.61,59.48,59.49,36816.578483245146,39.5859,39.5992,39.5128,39.5194,36816.5785
2010-05-12 15:40:00,59.49,59.6,59.49,59.53,27998.23633156966,39.5194,39.5925,39.5194,39.546,27998.2363
2010-05-12 15:45:00,59.53,59.62,59.52,59.58,63271.6049382716,39.546,39.6058,39.5394,39.5792,63271.6049
2010-05-12 15:50:00,59.59,59.68,59.54,59.68,68672.83950617284,39.5859,39.6457,39.5527,39.6457,68672.8395
2010-05-12 15:55:00,59.68,59.71,59.59,59.6,97993.82716049382,39.6457,39.6656,39.5859,39.5925,97993.8272
2010-05-13 09:30:00,59.41,59.54,59.33,59.33,17416.225749559082,39.4663,39.5527,39.4131,39.4131,17416.2257
2010-05-13 09:35:00,59.33,59.37,59.14,59.26,11904.761904761905,39.4131,39.4397,39.2869,39.3666,11904.7619
2010-05-13 09:40:00,59.23,59.35,59.18,59.35,12896.825396825396,39.3467,39.4264,39.3135,39.4264,12896.8254
2010-05-13 09:45:00,59.35,59.61,59.29,59.61,5842.151675485008,39.4264,39.5992,39.3866,39.5992,5842.1517
2010-05-13 09:50:00,59.61,59.61,59.48,59.48,9810.405643738975,39.5992,39.5992,39.5128,39.5128,9810.4056
2010-05-13 09:55:00,59.48,59.51,59.39,59.42,6172.839506172839,39.5128,39.5327,39.453,39.4729,6172.8395
2010-05-13 10:00:00,59.42,59.43,59.34,59.43,7495.5908289241615,39.4729,39.4796,39.4198,39.4796,7495.5908
2010-05-13 10:05:00,59.41,59.43,59.3,59.39,10030.864197530864,39.4663,39.4796,39.3932,39.453,10030.8642
2010-05-13 10:10:00,59.4,59.41,59.39,59.4,6062.610229276896,39.4596,39.4663,39.453,39.4596,6062.6102
2010-05-13 10:15:00,59.4,59.6,59.4,59.6,14550.264550264548,39.4596,39.5925,39.4596,39.5925,14550.2646
2010-05-13 10:20:00,59.59,59.62,59.55,59.6,6062.610229276896,39.5859,39.6058,39.5593,39.5925,6062.6102
2010-05-13 10:25:00,59.61,59.62,59.49,59.53,6283.068783068782,39.5992,39.6058,39.5194,39.546,6283.0688
2010-05-13 10:30:00,59.58,59.61,59.5,59.59,10582.01058201058,39.5792,39.5992,39.5261,39.5859,10582.0106
2010-05-13 10:35:00,59.58,59.76,59.58,59.75,12235.449735449734,39.5792,39.6988,39.5792,39.6922,12235.4497
2010-05-13 10:40:00,59.77,59.82,59.77,59.78,17305.996472663137,39.7054,39.7387,39.7054,39.7121,17305.9965
2010-05-13 10:45:00,59.78,59.78,59.71,59.72,11243.38624338624,39.7121,39.7121,39.6656,39.6722,11243.3862
2010-05-13 10:50:00,59.7,59.74,59.68,59.74,22156.08465608465,39.6589,39.6855,39.6457,39.6855,22156.0847
2010-05-13 10:55:00,59.74,59.75,59.64,59.68,10030.864197530864,39.6855,39.6922,39.6191,39.6457,10030.8642
2010-05-13 11:00:00,59.66,59.68,59.55,59.64,14880.95238095238,39.6324,39.6457,39.5593,39.6191,14880.9524
2010-05-13 11:05:00,59.66,59.66,59.61,59.66,7716.049382716048,39.6324,39.6324,39.5992,39.6324,7716.0494
2010-05-13 11:10:00,59.64,59.64,59.58,59.58,10692.239858906523,39.6191,39.6191,39.5792,39.5792,10692.2399
2010-05-13 11:15:00,59.58,59.61,59.56,59.56,6503.5273368606695,39.5792,39.5992,39.5659,39.5659,6503.5273
2010-05-13 11:20:00,59.56,59.64,59.55,59.62,5511.463844797177,39.5659,39.6191,39.5593,39.6058,5511.4638
2010-05-13 11:25:00,59.63,59.66,59.58,59.65,7936.507936507935,39.6124,39.6324,39.5792,39.6257,7936.5079
2010-05-13 11:30:00,59.62,59.64,59.58,59.61,17416.225749559082,39.6058,39.6191,39.5792,39.5992,17416.2257
2010-05-13 11:35:00,59.62,59.63,59.52,59.56,7495.5908289241615,39.6058,39.6124,39.5394,39.5659,7495.5908
2010-05-13 11:40:00,59.53,59.57,59.49,59.49,5511.463844797177,39.546,39.5726,39.5194,39.5194,5511.4638
2010-05-13 11:45:00,59.5,59.5,59.45,59.49,4188.712522045855,39.5261,39.5261,39.4929,39.5194,4188.7125
2010-05-13 11:50:00,59.52,59.53,59.39,59.41,5731.922398589065,39.5394,39.546,39.453,39.4663,5731.9224
2010-05-13 11:55:00,59.41,59.42,59.33,59.33,23478.835978835978,39.4663,39.4729,39.4131,39.4131,23478.836
2010-05-13 12:00:00,59.32,59.35,59.29,59.35,15211.64021164021,39.4065,39.4264,39.3866,39.4264,15211.6402
2010-05-13 12:05:00,59.34,59.4,59.31,59.39,3306.8783068783064,39.4198,39.4596,39.3999,39.453,3306.8783
2010-05-13 12:10:00,59.39,59.41,59.36,59.36,1984.126984126984,39.453,39.4663,39.4331,39.4331,1984.127
2010-05-13 12:15:00,59.36,59.36,59.3,59.33,4298.941798941799,39.4331,39.4331,39.3932,39.4131,4298.9418
2010-05-13 12:20:00,59.35,59.37,59.32,59.37,1432.9805996472662,39.4264,39.4397,39.4065,39.4397,1432.9806
2010-05-13 12:25:00,59.38,59.39,59.36,59.38,2425.044091710758,39.4464,39.453,39.4331,39.4464,2425.0441
2010-05-13 12:30:00,59.39,59.46,59.39,59.44,2425.044091710758,39.453,39.4995,39.453,39.4862,2425.0441
2010-05-13 12:35:00,59.44,59.45,59.4,59.41,4078.483245149912,39.4862,39.4929,39.4596,39.4663,4078.4832
2010-05-13 12:40:00,59.41,59.46,59.4,59.45,7275.132275132274,39.4663,39.4995,39.4596,39.4929,7275.1323
2010-05-13 12:45:00,59.45,59.47,59.42,59.44,4409.171075837742,39.4929,39.5061,39.4729,39.4862,4409.1711
2010-05-13 12:50:00,59.43,59.44,59.39,59.43,5511.463844797177,39.4796,39.4862,39.453,39.4796,5511.4638
2010-05-13 12:55:00,59.43,59.45,59.39,59.39,2094.356261022928,39.4796,39.4929,39.453,39.453,2094.3563
2010-05-13 13:00:00,59.39,59.39,59.33,59.38,4739.858906525573,39.453,39.453,39.4131,39.4464,4739.8589
2010-05-13 13:05:00,59.39,59.39,59.31,59.33,4629.629629629629,39.453,39.453,39.3999,39.4131,4629.6296
2010-05-13 13:10:00,59.34,59.47,59.33,59.44,3747.7954144620808,39.4198,39.5061,39.4131,39.4862,3747.7954
2010-05-13 13:15:00,59.45,59.52,59.45,59.49,9589.947089947089,39.4929,39.5394,39.4929,39.5194,9589.9471
2010-05-13 13:20:00,59.49,59.56,59.49,59.55,5070.546737213404,39.5194,39.5659,39.5194,39.5593,5070.5467
2010-05-13 13:25:00,59.52,59.56,59.5,59.55,11243.38624338624,39.5394,39.5659,39.5261,39.5593,11243.3862
2010-05-13 13:30:00,59.52,59.59,59.52,59.56,3747.7954144620808,39.5394,39.5859,39.5394,39.5659,3747.7954
2010-05-13 13:35:00,59.57,59.66,59.55,59.57,7054.673721340388,39.5726,39.6324,39.5593,39.5726,7054.6737
2010-05-13 13:40:00,59.55,59.58,59.51,59.54,6613.756613756613,39.5593,39.5792,39.5327,39.5527,6613.7566
2010-05-13 13:45:00,59.53,59.54,59.49,59.52,1873.8977072310404,39.546,39.5527,39.5194,39.5394,1873.8977
2010-05-13 13:50:00,59.52,59.58,59.5,59.58,11133.156966490298,39.5394,39.5792,39.5261,39.5792,11133.157
2010-05-13 13:55:00,59.55,59.55,59.52,59.52,2425.044091710758,39.5593,39.5593,39.5394,39.5394,2425.0441
2010-05-13 14:00:00,59.52,59.54,59.48,59.51,9038.80070546737,39.5394,39.5527,39.5128,39.5327,9038.8007
2010-05-13 14:05:00,59.51,59.55,59.51,59.53,9920.63492063492,39.5327,39.5593,39.5327,39.546,9920.6349
2010-05-13 14:10:00,59.51,59.56,59.51,59.55,3637.566137566137,39.5327,39.5659,39.5327,39.5593,3637.5661
2010-05-13 14:15:00,59.55,59.55,59.52,59.55,6172.839506172839,39.5593,39.5593,39.5394,39.5593,6172.8395
2010-05-13 14:20:00,59.53,59.58,59.53,59.55,5401.234567901234,39.546,39.5792,39.546,39.5593,5401.2346
2010-05-13 14:25:00,59.54,59.56,59.48,59.49,4519.400352733685,39.5527,39.5659,39.5128,39.5194,4519.4004
2010-05-13 14:30:00,59.49,59.5,59.44,59.47,11243.38624338624,39.5194,39.5261,39.4862,39.5061,11243.3862
2010-05-13 14:35:00,59.47,59.5,59.42,59.5,9920.63492063492,39.5061,39.5261,39.4729,39.5261,9920.6349
2010-05-13 14:40:00,59.48,59.48,59.42,59.43,4409.171075837742,39.5128,39.5128,39.4729,39.4796,4409.1711
2010-05-13 14:45:00,59.4,59.4,59.3,59.31,7716.049382716048,39.4596,39.4596,39.3932,39.3999,7716.0494
2010-05-13 14:50:00,59.3,59.33,59.27,59.29,8928.571428571428,39.3932,39.4131,39.3733,39.3866,8928.5714
2010-05-13 14:55:00,59.28,59.29,59.22,59.24,7936.507936507935,39.3799,39.3866,39.3401,39.3534,7936.5079
2010-05-13 15:00:00,59.25,59.33,59.25,59.3,6723.985890652557,39.36,39.4131,39.36,39.3932,6723.9859
2010-05-13 15:05:00,59.29,59.29,59.19,59.22,6834.2151675485,39.3866,39.3866,39.3201,39.3401,6834.2152
2010-05-13 15:10:00,59.19,59.19,59.09,59.1,15762.786596119928,39.3201,39.3201,39.2537,39.2604,15762.7866
2010-05-13 15:15:00,59.09,59.09,58.93,58.96,19731.040564373896,39.2537,39.2537,39.1474,39.1674,19731.0406
2010-05-13 15:20:00,58.96,59.07,58.95,59.04,12786.596119929452,39.1674,39.2404,39.1607,39.2205,12786.5961
2010-05-13 15:25:00,59.06,59.09,58.99,59.01,6944.444444444443,39.2338,39.2537,39.1873,39.2006,6944.4444
2010-05-13 15:30:00,59.0,59.03,58.97,58.98,16754.85008818342,39.1939,39.2139,39.174,39.1806,16754.8501
2010-05-13 15:35:00,59.0,59.05,58.88,58.94,29982.36331569665,39.1939,39.2271,39.1142,39.1541,29982.3633
2010-05-13 15:40:00,58.94,59.01,58.78,59.0,63161.375661375656,39.1541,39.2006,39.0478,39.1939,63161.3757
2010-05-13 15:45:00,59.0,59.2,59.0,59.14,59303.35097001763,39.1939,39.3268,39.1939,39.2869,59303.351
2010-05-13 15:50:00,59.14,59.27,59.11,59.12,40233.68606701939,39.2869,39.3733,39.267,39.2736,40233.6861
2010-05-13 15:55:00,59.12,59.13,58.9,58.9,80798.05996472662,39.2736,39.2803,39.1275,39.1275,80798.06
2010-05-14 09:30:00,58.44,58.78,58.41,58.46,43650.79365079365,38.8219,39.0478,38.802,38.8352,43650.7937
2010-05-14 09:35:00,58.42,58.42,58.2,58.25,13227.513227513226,38.8086,38.8086,38.6625,38.6957,13227.5132
2010-05-14 09:40:00,58.24,58.24,57.61,57.86,23258.377425044087,38.6891,38.6891,38.2705,38.4366,23258.3774
2010-05-14 09:45:00,57.92,58.03,57.75,57.82,14329.805996472662,38.4765,38.5496,38.3635,38.41,14329.806
2010-05-14 09:50:00,57.85,57.86,57.61,57.63,15762.786596119928,38.43,38.4366,38.2705,38.2838,15762.7866
2010-05-14 09:55:00,57.62,57.66,57.54,57.57,11574.074074074071,38.2772,38.3038,38.224,38.244,11574.0741
2010-05-14 10:00:00,57.59,57.59,57.37,57.42,33509.70017636684,38.2573,38.2573,38.1111,38.1443,33509.7002
2010-05-14 10:05:00,57.43,57.65,57.41,57.62,19951.499118165782,38.151,38.2971,38.1377,38.2772,19951.4991
2010-05-14 10:10:00,57.64,57.75,57.6,57.75,15873.015873015873,38.2905,38.3635,38.2639,38.3635,15873.0159
2010-05-14 10:15:00,57.74,57.82,57.63,57.65,13668.430335097,38.3569,38.41,38.2838,38.2971,13668.4303
2010-05-14 10:20:00,57.63,57.82,57.63,57.79,14880.95238095238,38.2838,38.41,38.2838,38.3901,14880.9524
2010-05-14 10:25:00,57.78,57.79,57.57,57.63,13999.11816578483,38.3835,38.3901,38.244,38.2838,13999.1182
2010-05-14 10:30:00,57.63,57.72,57.62,57.63,16093.474426807756,38.2838,38.3436,38.2772,38.2838,16093.4744
2010-05-14 10:35:00,57.63,57.67,57.53,57.53,9700.176366843032,38.2838,38.3104,38.2174,38.2174,9700.1764
2010-05-14 10:40:00,57.53,57.66,57.46,57.6,18298.059964726628,38.2174,38.3038,38.1709,38.2639,18298.06
2010-05-14 10:45:00,57.58,57.64,57.53,57.63,17526.455026455023,38.2506,38.2905,38.2174,38.2838,17526.455
2010-05-14 10:50:00,57.63,57.66,57.58,57.63,16093.474426807756,38.2838,38.3038,38.2506,38.2838,16093.4744
2010-05-14 10:55:00,57.64,57.64,57.53,57.63,13558.201058201055,38.2905,38.2905,38.2174,38.2838,13558.2011
2010-05-14 11:00:00,57.62,57.63,57.47,57.52,11022.927689594357,38.2772,38.2838,38.1775,38.2108,11022.9277
2010-05-14 11:05:00,57.5,57.5,57.35,57.38,17526.455026455023,38.1975,38.1975,38.0978,38.1178,17526.455
2010-05-14 11:10:00,57.38,57.51,57.28,57.51,12014.991181657848,38.1178,38.2041,38.0513,38.2041,12014.9912
2010-05-14 11:15:00,57.51,57.56,57.41,57.41,13227.513227513226,38.2041,38.2373,38.1377,38.1377,13227.5132
2010-05-14 11:20:00,57.38,57.38,57.15,57.25,18077.60141093474,38.1178,38.1178,37.965,38.0314,18077.6014
2010-05-14 11:25:00,57.26,57.41,57.26,57.34,7385.361552028218,38.038,38.1377,38.038,38.0912,7385.3616
2010-05-14 11:30:00,57.31,57.51,57.29,57.5,9589.947089947089,38.0713,38.2041,38.058,38.1975,9589.9471
2010-05-14 11:35:00,57.48,57.57,57.47,57.51,11243.38624338624,38.1842,38.244,38.1775,38.2041,11243.3862
2010-05-14 11:40:00,57.48,57.48,57.37,57.46,13227.513227513226,38.1842,38.1842,38.1111,38.1709,13227.5132
2010-05-14 11:45:00,57.47,57.47,57.42,57.45,11353.615520282186,38.1775,38.1775,38.1443,38.1643,11353.6155
2010-05-14 11:50:00,57.43,57.43,57.28,57.31,10582.01058201058,38.151,38.151,38.0513,38.0713,10582.0106
2010-05-14 11:55:00,57.31,57.39,57.3,57.37,10912.698412698412,38.0713,38.1244,38.0646,38.1111,10912.6984
2010-05-14 12:00:00,57.37,57.37,57.26,57.27,10692.239858906523,38.1111,38.1111,38.038,38.0447,10692.2399
2010-05-14 12:05:00,57.29,57.3,57.07,57.18,26344.79717813051,38.058,38.0646,37.9118,37.9849,26344.7972
2010-05-14 12:10:00,57.18,57.27,57.18,57.23,5291.00529100529,37.9849,38.0447,37.9849,38.0181,5291.0053
2010-05-14 12:15:00,57.2,57.29,57.14,57.29,8818.342151675484,37.9982,38.058,37.9583,38.058,8818.3422
2010-05-14 12:20:00,57.3,57.3,57.15,57.28,8156.966490299823,38.0646,38.0646,37.965,38.0513,8156.9665
2010-05-14 12:25:00,57.27,57.32,57.18,57.21,8708.112874779541,38.0447,38.0779,37.9849,38.0048,8708.1129
2010-05-14 12:30:00,57.24,57.28,57.23,57.24,7495.5908289241615,38.0248,38.0513,38.0181,38.0248,7495.5908
2010-05-14 12:35:00,57.25,57.3,57.17,57.29,8928.571428571428,38.0314,38.0646,37.9782,38.058,8928.5714
2010-05-14 12:40:00,57.31,57.4,57.25,57.25,12566.137566137564,38.0713,38.131,38.0314,38.0314,12566.1376
2010-05-14 12:45:00,57.25,57.26,57.15,57.15,10251.32275132275,38.0314,38.038,37.965,37.965,10251.3228
2010-05-14 12:50:00,57.17,57.31,57.16,57.3,10802.469135802468,37.9782,38.0713,37.9716,38.0646,10802.4691
2010-05-14 12:55:00,57.29,57.35,57.28,57.34,9700.176366843032,38.058,38.0978,38.0513,38.0912,9700.1764
2010-05-14 13:00:00,57.34,57.43,57.34,57.38,13227.513227513226,38.0912,38.151,38.0912,38.1178,13227.5132
2010-05-14 13:05:00,57.38,57.39,57.16,57.22,45745.149911816574,38.1178,38.1244,37.9716,38.0115,45745.1499
2010-05-14 13:10:00,57.22,57.36,57.22,57.29,47067.90123456789,38.0115,38.1045,38.0115,38.058,47067.9012
2010-05-14 13:15:00,57.29,57.29,57.11,57.14,15101.410934744266,38.058,38.058,37.9384,37.9583,15101.4109
2010-05-14 13:20:00,57.14,57.2,57.14,57.18,10912.698412698412,37.9583,37.9982,37.9583,37.9849,10912.6984
2010-05-14 13:25:00,57.18,57.21,57.14,57.17,6944.444444444443,37.9849,38.0048,37.9583,37.9782,6944.4444
2010-05-14 13:30:00,57.16,57.16,57.04,57.05,17195.767195767196,37.9716,37.9716,37.8919,37.8985,17195.7672
2010-05-14 13:35:00,57.05,57.15,57.04,57.07,14660.493827160491,37.8985,37.965,37.8919,37.9118,14660.4938
2010-05-14 13:40:00,57.07,57.1,57.04,57.09,12566.137566137564,37.9118,37.9317,37.8919,37.9251,12566.1376
2010-05-14 13:45:00,57.1,57.13,57.08,57.11,13778.659611992944,37.9317,37.9517,37.9185,37.9384,13778.6596
2010-05-14 13:50:00,57.11,57.16,57.07,57.14,14329.805996472662,37.9384,37.9716,37.9118,37.9583,14329.806
2010-05-14 13:55:00,57.16,57.27,57.14,57.18,15211.64021164021,37.9716,38.0447,37.9583,37.9849,15211.6402
2010-05-14 14:00:00,57.19,57.25,57.19,57.22,8487.654320987653,37.9915,38.0314,37.9915,38.0115,8487.6543
2010-05-14 14:05:00,57.21,57.23,57.14,57.14,18518.518518518515,38.0048,38.0181,37.9583,37.9583,18518.5185
2010-05-14 14:10:00,57.14,57.14,57.03,57.07,11904.761904761905,37.9583,37.9583,37.8852,37.9118,11904.7619
2010-05-14 14:15:00,57.06,57.07,56.96,57.03,14329.805996472662,37.9052,37.9118,37.8387,37.8852,14329.806
2010-05-14 14:20:00,57.02,57.15,57.02,57.15,12786.596119929452,37.8786,37.965,37.8786,37.965,12786.5961
2010-05-14 14:25:00,57.15,57.16,57.04,57.12,19290.123456790123,37.965,37.9716,37.8919,37.945,19290.1235
2010-05-14 14:30:00,57.14,57.22,57.14,57.18,9369.488536155202,37.9583,38.0115,37.9583,37.9849,9369.4885
2010-05-14 14:35:00,57.17,57.32,57.14,57.29,11133.156966490298,37.9782,38.0779,37.9583,38.058,11133.157
2010-05-14 14:40:00,57.29,57.29,57.2,57.2,7826.278659611992,38.058,38.058,37.9982,37.9982,7826.2787
2010-05-14 14:45:00,57.2,57.22,57.15,57.21,11463.84479717813,37.9982,38.0115,37.965,38.0048,11463.8448
2010-05-14 14:50:00,57.22,57.26,57.13,57.14,15211.64021164021,38.0115,38.038,37.9517,37.9583,15211.6402
2010-05-14 14:55:00,57.14,57.18,57.11,57.14,18738.977072310405,37.9583,37.9849,37.9384,37.9583,18738.9771
2010-05-14 15:00:00,57.15,57.24,57.07,57.2,40674.60317460317,37.965,38.0248,37.9118,37.9982,40674.6032
2010-05-14 15:05:00,57.21,57.25,57.17,57.23,13999.11816578483,38.0048,38.0314,37.9782,38.0181,13999.1182
2010-05-14 15:10:00,57.24,57.33,57.24,57.24,17967.3721340388,38.0248,38.0845,38.0248,38.0248,17967.3721
2010-05-14 15:15:00,57.23,57.24,57.14,57.14,19069.66490299824,38.0181,38.0248,37.9583,37.9583,19069.6649
2010-05-14 15:20:00,57.15,57.18,57.04,57.07,29761.90476190476,37.965,37.9849,37.8919,37.9118,29761.9048
2010-05-14 15:25:00,57.08,57.21,57.03,57.18,18077.60141093474,37.9185,38.0048,37.8852,37.9849,18077.6014
2010-05-14 15:30:00,57.17,57.26,57.17,57.19,25022.045855379187,37.9782,38.038,37.9782,37.9915,25022.0459
2010-05-14 15:35:00,57.21,57.21,57.08,57.15,35273.36860670194,38.0048,38.0048,37.9185,37.965,35273.3686
2010-05-14 15:40:00,57.15,57.43,57.14,57.38,48280.42328042328,37.965,38.151,37.9583,38.1178,48280.4233
2010-05-14 15:45:00,57.4,57.43,57.35,57.41,57429.45326278659,38.131,38.151,38.0978,38.1377,57429.4533
2010-05-14 15:50:00,57.41,57.57,57.37,57.53,55555.55555555555,38.1377,38.244,38.1111,38.2174,55555.5556
2010-05-14 15:55:00,57.53,57.68,57.42,57.47,100639.32980599646,38.2174,38.317,38.1443,38.1775,100639.3298
2010-05-17 09:30:00,57.34,57.82,57.24,57.59,45083.77425044091,38.0912,38.41,38.0248,38.2573,45083.7743
2010-05-17 09:35:00,57.59,57.73,57.44,57.68,11133.156966490298,38.2573,38.3503,38.1576,38.317,11133.157
2010-05-17 09:40:00,57.73,57.87,57.68,57.83,15321.869488536153,38.3503,38.4433,38.317,38.4167,15321.8695
2010-05-17 09:45:00,57.82,57.82,57.69,57.77,18849.206349206343,38.41,38.41,38.3237,38.3768,18849.2063
2010-05-17 09:50:00,57.78,57.96,57.77,57.78,33730.15873015873,38.3835,38.5031,38.3768,38.3835,33730.1587
2010-05-17 09:55:00,57.78,57.81,57.58,57.73,23809.52380952381,38.3835,38.4034,38.2506,38.3503,23809.5238
2010-05-17 10:00:00,57.73,57.73,57.55,57.6,21604.938271604937,38.3503,38.3503,38.2307,38.2639,21604.9383
2010-05-17 10:05:00,57.58,57.63,57.4,57.43,25462.96296296296,38.2506,38.2838,38.131,38.151,25462.963
2010-05-17 10:10:00,57.43,57.71,57.42,57.63,21715.16754850088,38.151,38.337,38.1443,38.2838,21715.1675
2010-05-17 10:15:00,57.63,57.86,57.63,57.81,17305.996472663137,38.2838,38.4366,38.2838,38.4034,17305.9965
2010-05-17 10:20:00,57.81,57.88,57.79,57.81,17746.91358024691,38.4034,38.4499,38.3901,38.4034,17746.9136
2010-05-17 10:25:00,57.8,57.91,57.75,57.85,18518.518518518515,38.3968,38.4698,38.3635,38.43,18518.5185
2010-05-17 10:30:00,57.84,57.95,57.83,57.95,14880.95238095238,38.4233,38.4964,38.4167,38.4964,14880.9524
2010-05-17 10:35:00,57.97,58.14,57.97,58.02,17416.225749559082,38.5097,38.6226,38.5097,38.5429,17416.2257
2010-05-17 10:40:00,58.02,58.05,57.85,57.9,20723.104056437387,38.5429,38.5628,38.43,38.4632,20723.1041
2010-05-17 10:45:00,57.88,57.98,57.85,57.87,14109.347442680775,38.4499,38.5163,38.43,38.4433,14109.3474
2010-05-17 10:50:00,57.87,58.01,57.87,58.01,17746.91358024691,38.4433,38.5363,38.4433,38.5363,17746.9136
2010-05-17 10:55:00,58.02,58.02,57.82,57.84,20061.728395061727,38.5429,38.5429,38.41,38.4233,20061.7284
2010-05-17 11:00:00,57.82,57.88,57.66,57.68,14991.181657848325,38.41,38.4499,38.3038,38.317,14991.1817
2010-05-17 11:05:00,57.67,57.73,57.65,57.72,13007.05467372134,38.3104,38.3503,38.2971,38.3436,13007.0547
2010-05-17 11:10:00,57.71,57.71,57.47,57.51,18077.60141093474,38.337,38.337,38.1775,38.2041,18077.6014
2010-05-17 11:15:00,57.49,57.55,57.34,57.34,18298.059964726628,38.1908,38.2307,38.0912,38.0912,18298.06
2010-05-17 11:20:00,57.34,57.43,57.31,57.37,34281.305114638446,38.0912,38.151,38.0713,38.1111,34281.3051
2010-05-17 11:25:00,57.37,57.39,57.25,57.38,24470.89947089947,38.1111,38.1244,38.0314,38.1178,24470.8995
2010-05-17 11:30:00,57.36,57.4,57.28,57.39,17967.3721340388,38.1045,38.131,38.0513,38.1244,17967.3721
2010-05-17 11:35:00,57.4,57.48,57.36,57.37,20392.416225749555,38.131,38.1842,38.1045,38.1111,20392.4162
2010-05-17 11:40:00,57.39,57.53,57.39,57.47,11574.074074074071,38.1244,38.2174,38.1244,38.1775,11574.0741
2010-05-17 11:45:00,57.44,57.47,57.24,57.28,13337.742504409169,38.1576,38.1775,38.0248,38.0513,13337.7425
2010-05-17 11:50:00,57.27,57.27,57.08,57.1,15101.410934744266,38.0447,38.0447,37.9185,37.9317,15101.4109
2010-05-17 11:55:00,57.1,57.19,57.05,57.1,12455.90828924162,37.9317,37.9915,37.8985,37.9317,12455.9083
2010-05-17 12:00:00,57.09,57.1,56.62,56.65,26455.02645502645,37.9251,37.9317,37.6129,37.6328,26455.0265
2010-05-17 12:05:00,56.65,56.75,56.59,56.7,21715.16754850088,37.6328,37.6992,37.593,37.666,21715.1675
2010-05-17 12:10:00,56.69,56.86,56.64,56.83,20392.416225749555,37.6594,37.7723,37.6262,37.7524,20392.4162
2010-05-17 12:15:00,56.83,56.83,56.7,56.75,9700.176366843032,37.7524,37.7524,37.666,37.6992,9700.1764
2010-05-17 12:20:00,56.75,56.8,56.75,56.8,9810.405643738975,37.6992,37.7325,37.6992,37.7325,9810.4056
2010-05-17 12:25:00,56.82,56.96,56.81,56.92,11243.38624338624,37.7457,37.8387,37.7391,37.8122,11243.3862
2010-05-17 12:30:00,56.92,57.05,56.87,57.04,14660.493827160491,37.8122,37.8985,37.779,37.8919,14660.4938
2010-05-17 12:35:00,57.04,57.04,56.95,56.99,15762.786596119928,37.8919,37.8919,37.8321,37.8587,15762.7866
2010-05-17 12:40:00,56.99,57.04,56.95,56.99,12455.90828924162,37.8587,37.8919,37.8321,37.8587,12455.9083
2010-05-17 12:45:00,57.01,57.07,56.99,57.01,10361.552028218694,37.872,37.9118,37.8587,37.872,10361.552
2010-05-17 12:50:00,57.02,57.08,56.95,57.05,8267.195767195766,37.8786,37.9185,37.8321,37.8985,8267.1958
2010-05-17 12:55:00,57.03,57.05,56.99,57.02,5621.693121693121,37.8852,37.8985,37.8587,37.8786,5621.6931
2010-05-17 13:00:00,57.04,57.15,57.02,57.11,9810.405643738975,37.8919,37.965,37.8786,37.9384,9810.4056
2010-05-17 13:05:00,57.12,57.19,57.12,57.16,7054.673721340388,37.945,37.9915,37.945,37.9716,7054.6737
2010-05-17 13:10:00,57.16,57.21,57.09,57.16,24581.12874779541,37.9716,38.0048,37.9251,37.9716,24581.1287
2010-05-17 13:15:00,57.15,57.34,57.15,57.34,11133.156966490298,37.965,38.0912,37.965,38.0912,11133.157
2010-05-17 13:20:00,57.34,57.34,57.26,57.29,7605.820105820105,38.0912,38.0912,38.038,38.058,7605.8201
2010-05-17 13:25:00,57.29,57.36,57.24,57.25,13558.201058201055,38.058,38.1045,38.0248,38.0314,13558.2011
2010-05-17 13:30:00,57.24,57.33,57.24,57.33,11794.53262786596,38.0248,38.0845,38.0248,38.0845,11794.5326
2010-05-17 13:35:00,57.31,57.34,57.14,57.14,12125.220458553791,38.0713,38.0912,37.9583,37.9583,12125.2205
2010-05-17 13:40:00,57.12,57.14,57.05,57.05,13117.283950617282,37.945,37.9583,37.8985,37.8985,13117.284
2010-05-17 13:45:00,57.07,57.08,57.02,57.08,11904.761904761905,37.9118,37.9185,37.8786,37.9185,11904.7619
2010-05-17 13:50:00,57.08,57.09,57.04,57.09,7605.820105820105,37.9185,37.9251,37.8919,37.9251,7605.8201
2010-05-17 13:55:00,57.1,57.22,57.1,57.18,18408.289241622573,37.9317,38.0115,37.9317,37.9849,18408.2892
2010-05-17 14:00:00,57.18,57.34,57.15,57.31,12566.137566137564,37.9849,38.0912,37.965,38.0713,12566.1376
2010-05-17 14:05:00,57.3,57.3,57.15,57.15,10361.552028218694,38.0646,38.0646,37.965,37.965,10361.552
2010-05-17 14:10:00,57.14,57.29,57.14,57.26,12345.679012345678,37.9583,38.058,37.9583,38.038,12345.679
2010-05-17 14:15:00,57.27,57.31,57.23,57.25,12786.596119929452,38.0447,38.0713,38.0181,38.0314,12786.5961
2010-05-17 14:20:00,57.26,57.29,57.21,57.21,17746.91358024691,38.038,38.058,38.0048,38.0048,17746.9136
2010-05-17 14:25:00,57.21,57.24,57.16,57.24,10361.552028218694,38.0048,38.0248,37.9716,38.0248,10361.552
2010-05-17 14:30:00,57.24,57.35,57.21,57.21,16093.474426807756,38.0248,38.0978,38.0048,38.0048,16093.4744
2010-05-17 14:35:00,57.23,57.27,57.16,57.24,41005.291005291,38.0181,38.0447,37.9716,38.0248,41005.291
2010-05-17 14:40:00,57.27,57.37,57.26,57.34,24250.440917107582,38.0447,38.1111,38.038,38.0912,24250.4409
2010-05-17 14:45:00,57.33,57.45,57.33,57.4,16975.308641975305,38.0845,38.1643,38.0845,38.131,16975.3086
2010-05-17 14:50:00,57.4,57.46,57.34,57.34,9259.259259259255,38.131,38.1709,38.0912,38.0912,9259.2593
2010-05-17 14:55:00,57.35,57.53,57.35,57.46,16975.308641975305,38.0978,38.2174,38.0978,38.1709,16975.3086
2010-05-17 15:00:00,57.45,57.76,57.44,57.73,40343.91534391534,38.1643,38.3702,38.1576,38.3503,40343.9153
2010-05-17 15:05:00,57.73,57.78,57.51,57.53,29541.44620811288,38.3503,38.3835,38.2041,38.2174,29541.4462
2010-05-17 15:10:00,57.53,57.57,57.51,57.56,12455.90828924162,38.2174,38.244,38.2041,38.2373,12455.9083
2010-05-17 15:15:00,57.56,57.56,57.42,57.44,20392.416225749555,38.2373,38.2373,38.1443,38.1576,20392.4162
2010-05-17 15:20:00,57.45,57.51,57.27,57.37,28880.07054673721,38.1643,38.2041,38.0447,38.1111,28880.0705
2010-05-17 15:25:00,57.36,57.42,57.31,57.37,18408.289241622573,38.1045,38.1443,38.0713,38.1111,18408.2892
2010-05-17 15:30:00,57.37,57.49,57.35,57.45,19841.26984126984,38.1111,38.1908,38.0978,38.1643,19841.2698
2010-05-17 15:35:00,57.48,57.77,57.47,57.73,41887.12522045855,38.1842,38.3768,38.1775,38.3503,41887.1252
2010-05-17 15:40:00,57.74,57.82,57.62,57.65,30533.509700176364,38.3569,38.41,38.2772,38.2971,30533.5097
2010-05-17 15:45:00,57.65,57.8,57.65,57.79,62940.917107583766,38.2971,38.3968,38.2971,38.3901,62940.9171
2010-05-17 15:50:00,57.8,57.83,57.73,57.82,47288.35978835978,38.3968,38.4167,38.3503,38.41,47288.3598
2010-05-17 15:55:00,57.81,57.85,57.73,57.73,74074.07407407406,38.4034,38.43,38.3503,38.3503,74074.0741
2010-05-18 09:30:00,58.22,58.26,57.87,57.88,25462.96296296296,38.6758,38.7023,38.4433,38.4499,25462.963
2010-05-18 09:35:00,57.91,58.18,57.89,58.15,15321.869488536153,38.4698,38.6492,38.4565,38.6293,15321.8695
2010-05-18 09:40:00,58.18,58.38,58.12,58.12,16203.703703703704,38.6492,38.7821,38.6093,38.6093,16203.7037
2010-05-18 09:45:00,58.15,58.45,58.15,58.33,18298.059964726628,38.6293,38.8286,38.6293,38.7488,18298.06
2010-05-18 09:50:00,58.35,58.35,58.21,58.31,17195.767195767196,38.7621,38.7621,38.6691,38.7356,17195.7672
2010-05-18 09:55:00,58.33,58.38,58.21,58.23,13668.430335097,38.7488,38.7821,38.6691,38.6824,13668.4303
2010-05-18 10:00:00,58.27,58.41,58.27,58.37,25683.421516754846,38.709,38.802,38.709,38.7754,25683.4215
2010-05-18 10:05:00,58.38,58.49,58.36,58.45,22927.68959435626,38.7821,38.8551,38.7688,38.8286,22927.6896
2010-05-18 10:10:00,58.45,58.51,58.33,58.51,25683.421516754846,38.8286,38.8684,38.7488,38.8684,25683.4215
2010-05-18 10:15:00,58.51,58.59,58.5,58.56,14880.95238095238,38.8684,38.9216,38.8618,38.9016,14880.9524
2010-05-18 10:20:00,58.57,58.59,58.45,58.48,13999.11816578483,38.9083,38.9216,38.8286,38.8485,13999.1182
2010-05-18 10:25:00,58.49,58.51,58.33,58.33,23478.835978835978,38.8551,38.8684,38.7488,38.7488,23478.836
2010-05-18 10:30:00,58.32,58.41,58.2,58.23,32627.86596119929,38.7422,38.802,38.6625,38.6824,32627.866
2010-05-18 10:35:00,58.24,58.37,58.21,58.37,13778.659611992944,38.6891,38.7754,38.6691,38.7754,13778.6596
2010-05-18 10:40:00,58.36,58.38,58.29,58.37,16865.079365079364,38.7688,38.7821,38.7223,38.7754,16865.0794
2010-05-18 10:45:00,58.36,58.39,58.26,58.28,20061.728395061727,38.7688,38.7887,38.7023,38.7156,20061.7284
2010-05-18 10:50:00,58.3,58.32,58.21,58.25,16644.620811287477,38.7289,38.7422,38.6691,38.6957,16644.6208
2010-05-18 10:55:00,58.29,58.29,58.17,58.2,10141.093474426809,38.7223,38.7223,38.6426,38.6625,10141.0935
2010-05-18 11:00:00,58.22,58.34,58.22,58.22,12455.90828924162,38.6758,38.7555,38.6758,38.6758,12455.9083
2010-05-18 11:05:00,58.22,58.34,58.22,58.27,8156.966490299823,38.6758,38.7555,38.6758,38.709,8156.9665
2010-05-18 11:10:00,58.29,58.41,58.26,58.4,8267.195767195766,38.7223,38.802,38.7023,38.7953,8267.1958
2010-05-18 11:15:00,58.38,58.41,58.31,58.33,11684.303350970016,38.7821,38.802,38.7356,38.7488,11684.3034
2010-05-18 11:20:00,58.36,58.41,58.27,58.3,6503.5273368606695,38.7688,38.802,38.709,38.7289,6503.5273
2010-05-18 11:25:00,58.27,58.41,58.27,58.41,11684.303350970016,38.709,38.802,38.709,38.802,11684.3034
2010-05-18 11:30:00,58.42,58.43,58.36,58.38,6393.298059964726,38.8086,38.8153,38.7688,38.7821,6393.2981
2010-05-18 11:35:00,58.4,58.41,58.25,58.32,9479.717813051146,38.7953,38.802,38.6957,38.7422,9479.7178
2010-05-18 11:40:00,58.3,58.31,58.05,58.06,11133.156966490298,38.7289,38.7356,38.5628,38.5695,11133.157
2010-05-18 11:45:00,58.05,58.06,57.93,58.02,14440.035273368603,38.5628,38.5695,38.4831,38.5429,14440.0353
2010-05-18 11:50:00,58.02,58.05,57.99,58.05,7054.673721340388,38.5429,38.5628,38.523,38.5628,7054.6737
2010-05-18 11:55:00,58.05,58.07,57.98,57.98,8156.966490299823,38.5628,38.5761,38.5163,38.5163,8156.9665
2010-05-18 12:00:00,57.98,58.03,57.8,57.81,26675.485008818338,38.5163,38.5496,38.3968,38.4034,26675.485
2010-05-18 12:05:00,57.81,58.0,57.81,57.98,9149.029982363314,38.4034,38.5296,38.4034,38.5163,9149.03
2010-05-18 12:10:00,57.99,58.1,57.98,58.02,8377.42504409171,38.523,38.5961,38.5163,38.5429,8377.425
2010-05-18 12:15:00,58.02,58.1,58.02,58.07,9700.176366843032,38.5429,38.5961,38.5429,38.5761,9700.1764
2010-05-18 12:20:00,58.05,58.05,57.89,57.92,16093.474426807756,38.5628,38.5628,38.4565,38.4765,16093.4744
2010-05-18 12:25:00,57.93,58.1,57.93,58.09,6393.298059964726,38.4831,38.5961,38.4831,38.5894,6393.2981
2010-05-18 12:30:00,58.08,58.1,58.04,58.07,7605.820105820105,38.5828,38.5961,38.5562,38.5761,7605.8201
2010-05-18 12:35:00,58.08,58.18,58.06,58.06,8377.42504409171,38.5828,38.6492,38.5695,38.5695,8377.425
2010-05-18 12:40:00,58.07,58.17,58.05,58.14,22707.231040564373,38.5761,38.6426,38.5628,38.6226,22707.231
2010-05-18 12:45:00,58.16,58.32,58.16,58.26,11574.074074074071,38.6359,38.7422,38.6359,38.7023,11574.0741
2010-05-18 12:50:00,58.28,58.31,58.16,58.18,5621.693121693121,38.7156,38.7356,38.6359,38.6492,5621.6931
2010-05-18 12:55:00,58.18,58.21,58.06,58.06,9479.717813051146,38.6492,38.6691,38.5695,38.5695,9479.7178
2010-05-18 13:00:00,58.04,58.11,57.92,58.02,14991.181657848325,38.5562,38.6027,38.4765,38.5429,14991.1817
2010-05-18 13:05:00,58.0,58.02,57.77,57.92,18518.518518518515,38.5296,38.5429,38.3768,38.4765,18518.5185
2010-05-18 13:10:00,57.91,57.93,57.67,57.75,21494.70899470899,38.4698,38.4831,38.3104,38.3635,21494.709
2010-05-18 13:15:00,57.74,57.81,57.68,57.76,15432.098765432096,38.3569,38.4034,38.317,38.3702,15432.0988
2010-05-18 13:20:00,57.74,57.98,57.74,57.96,14109.347442680775,38.3569,38.5163,38.3569,38.5031,14109.3474
2010-05-18 13:25:00,57.94,58.1,57.94,58.05,11243.38624338624,38.4898,38.5961,38.4898,38.5628,11243.3862
2010-05-18 13:30:00,58.05,58.12,58.03,58.11,11243.38624338624,38.5628,38.6093,38.5496,38.6027,11243.3862
2010-05-18 13:35:00,58.13,58.13,57.81,57.82,15101.410934744266,38.616,38.616,38.4034,38.41,15101.4109
2010-05-18 13:40:00,57.83,57.89,57.76,57.8,20171.95767195767,38.4167,38.4565,38.3702,38.3968,20171.9577
2010-05-18 13:45:00,57.8,57.89,57.7,57.81,17085.53791887125,38.3968,38.4565,38.3303,38.4034,17085.5379
2010-05-18 13:50:00,57.83,57.91,57.75,57.76,17857.142857142855,38.4167,38.4698,38.3635,38.3702,17857.1429
2010-05-18 13:55:00,57.76,57.86,57.7,57.74,11904.761904761905,38.3702,38.4366,38.3303,38.3569,11904.7619
2010-05-18 14:00:00,57.68,57.89,57.68,57.83,9700.176366843032,38.317,38.4565,38.317,38.4167,9700.1764
2010-05-18 14:05:00,57.82,57.93,57.8,57.86,23148.148148148142,38.41,38.4831,38.3968,38.4366,23148.1481
2010-05-18 14:10:00,57.84,57.97,57.84,57.86,10141.093474426809,38.4233,38.5097,38.4233,38.4366,10141.0935
2010-05-18 14:15:00,57.85,57.91,57.79,57.81,7495.5908289241615,38.43,38.4698,38.3901,38.4034,7495.5908
2010-05-18 14:20:00,57.8,57.8,57.59,57.61,20833.33333333333,38.3968,38.3968,38.2573,38.2705,20833.3333
2010-05-18 14:25:00,57.6,57.64,57.53,57.63,13337.742504409169,38.2639,38.2905,38.2174,38.2838,13337.7425
2010-05-18 14:30:00,57.64,57.64,57.47,57.49,18187.830687830687,38.2905,38.2905,38.1775,38.1908,18187.8307
2010-05-18 14:35:00,57.49,57.55,57.29,57.33,23809.52380952381,38.1908,38.2307,38.058,38.0845,23809.5238
2010-05-18 14:40:00,57.32,57.48,57.25,57.47,14329.805996472662,38.0779,38.1842,38.0314,38.1775,14329.806
2010-05-18 14:45:00,57.49,57.57,57.47,57.47,12786.596119929452,38.1908,38.244,38.1775,38.1775,12786.5961
2010-05-18 14:50:00,57.47,57.51,57.39,57.47,13117.283950617282,38.1775,38.2041,38.1244,38.1775,13117.284
2010-05-18 14:55:00,57.42,57.48,57.28,57.37,18077.60141093474,38.1443,38.1842,38.0513,38.1111,18077.6014
2010-05-18 15:00:00,57.39,57.39,57.21,57.3,20061.728395061727,38.1244,38.1244,38.0048,38.0646,20061.7284
2010-05-18 15:05:00,57.3,57.43,57.26,57.38,14660.493827160491,38.0646,38.151,38.038,38.1178,14660.4938
2010-05-18 15:10:00,57.36,57.6,57.33,57.6,29320.987654320983,38.1045,38.2639,38.0845,38.2639,29320.9877
2010-05-18 15:15:00,57.62,57.67,57.55,57.56,34501.76366843033,38.2772,38.3104,38.2307,38.2373,34501.7637
2010-05-18 15:20:00,57.58,57.6,57.42,57.42,27116.402116402114,38.2506,38.2639,38.1443,38.1443,27116.4021
2010-05-18 15:25:00,57.41,57.42,57.22,57.24,27777.777777777774,38.1377,38.1443,38.0115,38.0248,27777.7778
2010-05-18 15:30:00,57.22,57.26,57.12,57.17,77270.72310405642,38.0115,38.038,37.945,37.9782,77270.7231
2010-05-18 15:35:00,57.17,57.26,57.15,57.18,60515.87301587301,37.9782,38.038,37.965,37.9849,60515.873
2010-05-18 15:40:00,57.18,57.27,57.13,57.23,71538.80070546737,37.9849,38.0447,37.9517,38.0181,71538.8007
2010-05-18 15:45:00,57.23,57.24,57.06,57.12,152226.63139329804,38.0181,38.0248,37.9052,37.945,152226.6314
2010-05-18 15:50:00,57.12,57.22,57.05,57.13,92923.28042328042,37.945,38.0115,37.8985,37.9517,92923.2804
2010-05-18 15:55:00,57.13,57.15,57.01,57.04,142526.45502645502,37.9517,37.965,37.872,37.8919,142526.455
2010-05-19 09:30:00,56.69,56.98,56.54,56.83,25462.96296296296,37.6594,37.852,37.5597,37.7524,25462.963
2010-05-19 09:35:00,56.88,56.91,56.55,56.62,15101.410934744266,37.7856,37.8055,37.5664,37.6129,15101.4109
2010-05-19 09:40:00,56.63,56.79,56.55,56.77,14109.347442680775,37.6195,37.7258,37.5664,37.7125,14109.3474
2010-05-19 09:45:00,56.79,57.13,56.79,57.04,13558.201058201055,37.7258,37.9517,37.7258,37.8919,13558.2011
2010-05-19 09:50:00,57.06,57.12,56.88,56.9,15873.015873015873,37.9052,37.945,37.7856,37.7989,15873.0159
2010-05-19 09:55:00,56.89,56.89,56.65,56.72,11022.927689594357,37.7922,37.7922,37.6328,37.6793,11022.9277
2010-05-19 10:00:00,56.73,56.74,56.55,56.62,22597.001763668428,37.686,37.6926,37.5664,37.6129,22597.0018
2010-05-19 10:05:00,56.63,56.65,56.39,56.42,30974.426807760137,37.6195,37.6328,37.4601,37.48,30974.4268
2010-05-19 10:10:00,56.45,56.45,56.18,56.23,48059.96472663139,37.5,37.5,37.3206,37.3538,48059.9647
2010-05-19 10:15:00,56.22,56.3,55.86,55.97,51587.30158730158,37.3472,37.4003,37.108,37.1811,51587.3016
2010-05-19 10:20:00,55.96,55.99,55.74,55.79,49823.63315696648,37.1744,37.1944,37.0283,37.0615,49823.6332
2010-05-19 10:25:00,55.79,56.2,55.79,56.18,38800.70546737213,37.0615,37.3339,37.0615,37.3206,38800.7055
2010-05-19 10:30:00,56.16,56.39,56.02,56.39,29100.529100529096,37.3073,37.4601,37.2143,37.4601,29100.5291
2010-05-19 10:35:00,56.38,56.42,56.19,56.23,14770.723104056437,37.4534,37.48,37.3272,37.3538,14770.7231
2010-05-19 10:40:00,56.24,56.36,56.05,56.21,17416.225749559082,37.3604,37.4402,37.2342,37.3405,17416.2257
2010-05-19 10:45:00,56.21,56.24,56.03,56.04,17416.225749559082,37.3405,37.3604,37.2209,37.2276,17416.2257
2010-05-19 10:50:00,56.03,56.05,55.96,55.96,18408.289241622573,37.2209,37.2342,37.1744,37.1744,18408.2892
2010-05-19 10:55:00,55.98,56.14,55.97,56.1,21935.626102292765,37.1877,37.294,37.1811,37.2674,21935.6261
2010-05-19 11:00:00,56.09,56.18,56.01,56.06,29320.987654320983,37.2608,37.3206,37.2077,37.2409,29320.9877
2010-05-19 11:05:00,56.06,56.17,56.06,56.12,21384.47971781305,37.2409,37.3139,37.2409,37.2807,21384.4797
2010-05-19 11:10:00,56.12,56.13,55.99,56.13,24801.5873015873,37.2807,37.2874,37.1944,37.2874,24801.5873
2010-05-19 11:15:00,56.13,56.13,56.03,56.08,18187.830687830687,37.2874,37.2874,37.2209,37.2542,18187.8307
2010-05-19 11:20:00,56.09,56.11,55.86,55.89,80577.60141093473,37.2608,37.2741,37.108,37.1279,80577.6014
2010-05-19 11:25:00,55.88,56.11,55.86,56.06,27226.631393298056,37.1213,37.2741,37.108,37.2409,27226.6314
2010-05-19 11:30:00,56.05,56.06,55.87,56.06,30202.821869488533,37.2342,37.2409,37.1147,37.2409,30202.8219
2010-05-19 11:35:00,56.06,56.15,55.97,55.97,19841.26984126984,37.2409,37.3007,37.1811,37.1811,19841.2698
2010-05-19 11:40:00,55.97,55.97,55.79,55.79,17195.767195767196,37.1811,37.1811,37.0615,37.0615,17195.7672
2010-05-19 11:45:00,55.77,55.86,55.71,55.72,30864.197530864192,37.0482,37.108,37.0084,37.015,30864.1975
2010-05-19 11:50:00,55.72,55.85,55.68,55.78,25462.96296296296,37.015,37.1014,36.9884,37.0549,25462.963
2010-05-19 11:55:00,55.78,55.91,55.77,55.86,20833.33333333333,37.0549,37.1412,37.0482,37.108,20833.3333
2010-05-19 12:00:00,55.85,56.0,55.83,55.99,18959.43562610229,37.1014,37.201,37.0881,37.1944,18959.4356
2010-05-19 12:05:00,56.0,56.0,55.92,55.94,8818.342151675484,37.201,37.201,37.1479,37.1612,8818.3422
2010-05-19 12:10:00,55.96,56.0,55.9,55.93,8597.883597883598,37.1744,37.201,37.1346,37.1545,8597.8836
2010-05-19 12:15:00,55.93,55.96,55.78,55.87,13668.430335097,37.1545,37.1744,37.0549,37.1147,13668.4303
2010-05-19 12:20:00,55.87,56.1,55.87,56.06,16424.162257495587,37.1147,37.2674,37.1147,37.2409,16424.1623
2010-05-19 12:25:00,56.07,56.33,56.06,56.23,26014.10934744268,37.2475,37.4202,37.2409,37.3538,26014.1093
2010-05-19 12:30:00,56.21,56.22,56.12,56.2,12676.366843033507,37.3405,37.3472,37.2807,37.3339,12676.3668
2010-05-19 12:35:00,56.19,56.33,56.18,56.28,39902.998236331565,37.3272,37.4202,37.3206,37.387,39902.9982
2010-05-19 12:40:00,56.28,56.3,56.2,56.28,20723.104056437387,37.387,37.4003,37.3339,37.387,20723.1041
2010-05-19 12:45:00,56.28,56.28,56.09,56.09,10030.864197530864,37.387,37.387,37.2608,37.2608,10030.8642
2010-05-19 12:50:00,56.11,56.27,56.1,56.22,9259.259259259255,37.2741,37.3804,37.2674,37.3472,9259.2593
2010-05-19 12:55:00,56.22,56.57,56.21,56.57,23037.9188712522,37.3472,37.5797,37.3405,37.5797,23037.9189
2010-05-19 13:00:00,56.57,56.65,56.46,56.58,21384.47971781305,37.5797,37.6328,37.5066,37.5863,21384.4797
2010-05-19 13:05:00,56.57,56.62,56.4,56.49,18077.60141093474,37.5797,37.6129,37.4667,37.5265,18077.6014
2010-05-19 13:10:00,56.51,56.51,56.4,56.48,8156.966490299823,37.5398,37.5398,37.4667,37.5199,8156.9665
2010-05-19 13:15:00,56.5,56.55,56.42,56.55,12455.90828924162,37.5332,37.5664,37.48,37.5664,12455.9083
2010-05-19 13:20:00,56.55,56.79,56.53,56.72,27006.17283950617,37.5664,37.7258,37.5531,37.6793,27006.1728
2010-05-19 13:25:00,56.72,56.72,56.64,56.66,16975.308641975305,37.6793,37.6793,37.6262,37.6395,16975.3086
2010-05-19 13:30:00,56.66,56.66,56.49,56.51,14109.347442680775,37.6395,37.6395,37.5265,37.5398,14109.3474
2010-05-19 13:35:00,56.5,56.52,56.4,56.48,19951.499118165782,37.5332,37.5465,37.4667,37.5199,19951.4991
2010-05-19 13:40:00,56.49,56.6,56.48,56.6,11794.53262786596,37.5265,37.5996,37.5199,37.5996,11794.5326
2010-05-19 13:45:00,56.61,56.74,56.56,56.74,13668.430335097,37.6062,37.6926,37.573,37.6926,13668.4303
2010-05-19 13:50:00,56.74,56.75,56.64,56.65,8046.737213403879,37.6926,37.6992,37.6262,37.6328,8046.7372
2010-05-19 13:55:00,56.65,56.65,56.55,56.65,12896.825396825396,37.6328,37.6328,37.5664,37.6328,12896.8254
2010-05-19 14:00:00,56.64,56.74,56.56,56.68,19620.81128747795,37.6262,37.6926,37.573,37.6527,19620.8113
2010-05-19 14:05:00,56.69,56.75,56.55,56.55,26895.943562610228,37.6594,37.6992,37.5664,37.5664,26895.9436
2010-05-19 14:10:00,56.55,56.56,56.44,56.5,21935.626102292765,37.5664,37.573,37.4933,37.5332,21935.6261
2010-05-19 14:15:00,56.51,56.54,56.45,56.45,10802.469135802468,37.5398,37.5597,37.5,37.5,10802.4691
2010-05-19 14:20:00,56.43,56.54,56.39,56.4,13999.11816578483,37.4867,37.5597,37.4601,37.4667,13999.1182
2010-05-19 14:25:00,56.4,56.53,56.4,56.53,16644.620811287477,37.4667,37.5531,37.4667,37.5531,16644.6208
2010-05-19 14:30:00,56.51,56.56,56.43,56.46,19400.352733686064,37.5398,37.573,37.4867,37.5066,19400.3527
2010-05-19 14:35:00,56.46,56.58,56.41,56.46,20282.18694885361,37.5066,37.5863,37.4734,37.5066,20282.1869
2010-05-19 14:40:00,56.44,56.67,56.42,56.61,19069.66490299824,37.4933,37.6461,37.48,37.6062,19069.6649
2010-05-19 14:45:00,56.61,56.72,56.61,56.68,21494.70899470899,37.6062,37.6793,37.6062,37.6527,21494.709
2010-05-19 14:50:00,56.71,56.72,56.48,56.61,38139.32980599647,37.6727,37.6793,37.5199,37.6062,38139.3298
2010-05-19 14:55:00,56.6,56.62,56.48,56.53,14660.493827160491,37.5996,37.6129,37.5199,37.5531,14660.4938
2010-05-19 15:00:00,56.54,56.64,56.46,56.48,15873.015873015873,37.5597,37.6262,37.5066,37.5199,15873.0159
2010-05-19 15:05:00,56.47,56.48,56.27,56.32,23809.52380952381,37.5132,37.5199,37.3804,37.4136,23809.5238
2010-05-19 15:10:00,56.32,56.4,56.26,56.26,21274.250440917105,37.4136,37.4667,37.3737,37.3737,21274.2504
2010-05-19 15:15:00,56.26,56.34,56.23,56.33,59082.89241622575,37.3737,37.4269,37.3538,37.4202,59082.8924
2010-05-19 15:20:00,56.32,56.37,56.21,56.26,56216.93121693121,37.4136,37.4468,37.3405,37.3737,56216.9312
2010-05-19 15:25:00,56.27,56.38,56.24,56.38,60405.643738977065,37.3804,37.4534,37.3604,37.4534,60405.6437
2010-05-19 15:30:00,56.38,56.5,56.3,56.44,49382.71604938271,37.4534,37.5332,37.4003,37.4933,49382.716
2010-05-19 15:35:00,56.44,56.68,56.36,56.61,58311.28747795414,37.4933,37.6527,37.4402,37.6062,58311.2875
2010-05-19 15:40:00,56.63,56.72,56.53,56.65,37477.95414462081,37.6195,37.6793,37.5531,37.6328,37477.9541
2010-05-19 15:45:00,56.65,56.74,56.54,56.6,46957.67195767196,37.6328,37.6926,37.5597,37.5996,46957.672
2010-05-19 15:50:00,56.62,56.66,56.52,56.62,49162.25749559082,37.6129,37.6395,37.5465,37.6129,49162.2575
2010-05-19 15:55:00,56.61,56.62,56.43,56.44,89395.94356261022,37.6062,37.6129,37.4867,37.4933,89395.9436
2010-05-20 09:30:00,55.45,55.77,55.15,55.3,35604.056437389765,36.8356,37.0482,36.6364,36.736,35604.0564
2010-05-20 09:35:00,55.35,55.4,55.14,55.37,20833.33333333333,36.7692,36.8024,36.6297,36.7825,20833.3333
2010-05-20 09:40:00,55.35,55.36,55.04,55.08,39572.31040564374,36.7692,36.7759,36.5633,36.5899,39572.3104
2010-05-20 09:45:00,55.11,55.25,55.01,55.23,31525.57319223985,36.6098,36.7028,36.5434,36.6895,31525.5732
2010-05-20 09:50:00,55.22,55.35,55.18,55.26,16093.474426807756,36.6829,36.7692,36.6563,36.7094,16093.4744
2010-05-20 09:55:00,55.28,55.37,55.13,55.14,23809.52380952381,36.7227,36.7825,36.6231,36.6297,23809.5238
2010-05-20 10:00:00,55.12,55.14,54.97,55.05,41005.291005291,36.6164,36.6297,36.5168,36.5699,41005.291
2010-05-20 10:05:00,55.04,55.22,55.02,55.06,60405.643738977065,36.5633,36.6829,36.55,36.5766,60405.6437
2010-05-20 10:10:00,55.06,55.06,54.78,54.78,31305.11463844797,36.5766,36.5766,36.3906,36.3906,31305.1146
2010-05-20 10:15:00,54.78,54.86,54.66,54.79,32958.55379188712,36.3906,36.4437,36.3108,36.3972,32958.5538
2010-05-20 10:20:00,54.79,54.81,54.4,54.46,53020.28218694885,36.3972,36.4105,36.1381,36.178,53020.2822
2010-05-20 10:25:00,54.47,54.57,54.34,54.49,44642.85714285714,36.1846,36.2511,36.0983,36.1979,44642.8571
2010-05-20 10:30:00,54.52,54.78,54.51,54.77,30533.509700176364,36.2178,36.3906,36.2112,36.3839,30533.5097
2010-05-20 10:35:00,54.78,54.79,54.6,54.63,20612.87477954145,36.3906,36.3972,36.271,36.2909,20612.8748
2010-05-20 10:40:00,54.61,54.62,54.46,54.55,21494.70899470899,36.2776,36.2843,36.178,36.2378,21494.709
2010-05-20 10:45:00,54.55,54.76,54.55,54.59,28769.841269841265,36.2378,36.3773,36.2378,36.2643,28769.8413
2010-05-20 10:50:00,54.6,54.87,54.6,54.75,27336.860670194,36.271,36.4504,36.271,36.3706,27336.8607
2010-05-20 10:55:00,54.76,54.79,54.6,54.6,24470.89947089947,36.3773,36.3972,36.271,36.271,24470.8995
2010-05-20 11:00:00,54.6,54.7,54.53,54.6,15542.32804232804,36.271,36.3374,36.2245,36.271,15542.328
2010-05-20 11:05:00,54.6,54.93,54.6,54.87,26785.714285714283,36.271,36.4902,36.271,36.4504,26785.7143
2010-05-20 11:10:00,54.87,54.87,54.69,54.72,13007.05467372134,36.4504,36.4504,36.3308,36.3507,13007.0547
2010-05-20 11:15:00,54.7,54.7,54.54,54.62,15873.015873015873,36.3374,36.3374,36.2311,36.2843,15873.0159
2010-05-20 11:20:00,54.64,54.81,54.6,54.78,15873.015873015873,36.2976,36.4105,36.271,36.3906,15873.0159
2010-05-20 11:25:00,54.75,55.02,54.65,55.01,44532.62786596119,36.3706,36.55,36.3042,36.5434,44532.6279
2010-05-20 11:30:00,54.99,55.04,54.96,54.99,18077.60141093474,36.5301,36.5633,36.5101,36.5301,18077.6014
2010-05-20 11:35:00,54.98,55.07,54.83,55.02,19951.499118165782,36.5234,36.5832,36.4238,36.55,19951.4991
2010-05-20 11:40:00,55.01,55.1,54.96,54.97,32407.407407407405,36.5434,36.6031,36.5101,36.5168,32407.4074
2010-05-20 11:45:00,54.97,55.12,54.97,55.03,30423.28042328042,36.5168,36.6164,36.5168,36.5566,30423.2804
2010-05-20 11:50:00,54.99,55.02,54.9,54.94,24140.21164021164,36.5301,36.55,36.4703,36.4969,24140.2116
2010-05-20 11:55:00,54.92,54.97,54.77,54.8,23699.294532627864,36.4836,36.5168,36.3839,36.4038,23699.2945
2010-05-20 12:00:00,54.8,54.84,54.67,54.78,26455.02645502645,36.4038,36.4304,36.3175,36.3906,26455.0265
2010-05-20 12:05:00,54.77,54.96,54.77,54.96,11684.303350970016,36.3839,36.5101,36.3839,36.5101,11684.3034
2010-05-20 12:10:00,54.95,54.95,54.72,54.73,14660.493827160491,36.5035,36.5035,36.3507,36.3573,14660.4938
2010-05-20 12:15:00,54.72,54.72,54.56,54.61,15652.557319223984,36.3507,36.3507,36.2444,36.2776,15652.5573
2010-05-20 12:20:00,54.61,54.74,54.59,54.6,20061.728395061727,36.2776,36.364,36.2643,36.271,20061.7284
2010-05-20 12:25:00,54.58,54.67,54.57,54.57,27116.402116402114,36.2577,36.3175,36.2511,36.2511,27116.4021
2010-05-20 12:30:00,54.57,54.63,54.54,54.55,9920.63492063492,36.2511,36.2909,36.2311,36.2378,9920.6349
2010-05-20 12:35:00,54.54,54.74,54.52,54.72,14109.347442680775,36.2311,36.364,36.2178,36.3507,14109.3474
2010-05-20 12:40:00,54.71,54.71,54.61,54.61,8818.342151675484,36.3441,36.3441,36.2776,36.2776,8818.3422
2010-05-20 12:45:00,54.62,54.73,54.6,54.63,20612.87477954145,36.2843,36.3573,36.271,36.2909,20612.8748
2010-05-20 12:50:00,54.61,54.62,54.42,54.42,18518.518518518515,36.2776,36.2843,36.1514,36.1514,18518.5185
2010-05-20 12:55:00,54.43,54.51,54.21,54.23,29320.987654320983,36.1581,36.2112,36.0119,36.0252,29320.9877
2010-05-20 13:00:00,54.22,54.42,54.13,54.42,25683.421516754846,36.0186,36.1514,35.9588,36.1514,25683.4215
2010-05-20 13:05:00,54.4,54.51,54.37,54.46,24360.670194003524,36.1381,36.2112,36.1182,36.178,24360.6702
2010-05-20 13:10:00,54.46,54.6,54.45,54.53,23809.52380952381,36.178,36.271,36.1713,36.2245,23809.5238
2010-05-20 13:15:00,54.54,54.59,54.49,54.59,14770.723104056437,36.2311,36.2643,36.1979,36.2643,14770.7231
2010-05-20 13:20:00,54.58,54.7,54.55,54.7,21715.16754850088,36.2577,36.3374,36.2378,36.3374,21715.1675
2010-05-20 13:25:00,54.7,54.89,54.68,54.79,23589.06525573192,36.3374,36.4636,36.3241,36.3972,23589.0653
2010-05-20 13:30:00,54.8,54.97,54.74,54.79,30202.821869488533,36.4038,36.5168,36.364,36.3972,30202.8219
2010-05-20 13:35:00,54.79,54.79,54.7,54.7,15983.245149911814,36.3972,36.3972,36.3374,36.3374,15983.2451
2010-05-20 13:40:00,54.68,54.89,54.68,54.89,24801.5873015873,36.3241,36.4636,36.3241,36.4636,24801.5873
2010-05-20 13:45:00,54.91,54.94,54.74,54.84,16534.391534391532,36.4769,36.4969,36.364,36.4304,16534.3915
2010-05-20 13:50:00,54.85,54.92,54.75,54.84,19510.58201058201,36.4371,36.4836,36.3706,36.4304,19510.582
2010-05-20 13:55:00,54.85,54.89,54.71,54.83,29541.44620811288,36.4371,36.4636,36.3441,36.4238,29541.4462
2010-05-20 14:00:00,54.83,54.85,54.57,54.61,32848.324514991175,36.4238,36.4371,36.2511,36.2776,32848.3245
2010-05-20 14:05:00,54.61,54.69,54.51,54.69,18408.289241622573,36.2776,36.3308,36.2112,36.3308,18408.2892
2010-05-20 14:10:00,54.68,54.95,54.68,54.95,29100.529100529096,36.3241,36.5035,36.3241,36.5035,29100.5291
2010-05-20 14:15:00,54.93,55.03,54.86,55.0,24029.982363315696,36.4902,36.5566,36.4437,36.5367,24029.9824
2010-05-20 14:20:00,55.01,55.25,54.99,55.15,29872.1340388007,36.5434,36.7028,36.5301,36.6364,29872.134
2010-05-20 14:25:00,55.14,55.15,54.86,54.95,31305.11463844797,36.6297,36.6364,36.4437,36.5035,31305.1146
2010-05-20 14:30:00,54.95,55.05,54.83,54.99,29651.67548500881,36.5035,36.5699,36.4238,36.5301,29651.6755
2010-05-20 14:35:00,55.0,55.23,54.96,55.23,41556.43738977072,36.5367,36.6895,36.5101,36.6895,41556.4374
2010-05-20 14:40:00,55.23,55.31,55.08,55.21,37698.41269841269,36.6895,36.7426,36.5899,36.6762,37698.4127
2010-05-20 14:45:00,55.18,55.35,55.09,55.28,29872.1340388007,36.6563,36.7692,36.5965,36.7227,29872.134
2010-05-20 14:50:00,55.27,55.48,55.26,55.37,46296.29629629629,36.7161,36.8556,36.7094,36.7825,46296.2963
2010-05-20 14:55:00,55.37,55.43,55.0,55.04,38910.93474426808,36.7825,36.8224,36.5367,36.5633,38910.9347
2010-05-20 15:00:00,55.04,55.18,55.04,55.13,39021.16402116402,36.5633,36.6563,36.5633,36.6231,39021.164
2010-05-20 15:05:00,55.15,55.15,54.88,55.0,42989.41798941798,36.6364,36.6364,36.457,36.5367,42989.418
2010-05-20 15:10:00,55.01,55.03,54.87,54.92,33950.61728395061,36.5434,36.5566,36.4504,36.4836,33950.6173
2010-05-20 15:15:00,54.93,55.09,54.83,54.99,32076.719576719574,36.4902,36.5965,36.4238,36.5301,32076.7196
2010-05-20 15:20:00,54.99,55.14,54.89,55.14,29210.75837742504,36.5301,36.6297,36.4636,36.6297,29210.7584
2010-05-20 15:25:00,55.14,55.14,54.96,54.98,34942.6807760141,36.6297,36.6297,36.5101,36.5234,34942.6808
2010-05-20 15:30:00,54.95,55.09,54.91,55.07,36155.20282186948,36.5035,36.5965,36.4769,36.5832,36155.2028
2010-05-20 15:35:00,55.07,55.08,54.86,54.94,56988.53615520282,36.5832,36.5899,36.4437,36.4969,56988.5362
2010-05-20 15:40:00,54.95,54.97,54.78,54.83,67019.40035273368,36.5035,36.5168,36.3906,36.4238,67019.4004
2010-05-20 15:45:00,54.81,54.89,54.65,54.78,101190.47619047618,36.4105,36.4636,36.3042,36.3906,101190.4762
2010-05-20 15:50:00,54.78,54.79,54.57,54.57,98434.7442680776,36.3906,36.3972,36.2511,36.2511,98434.7443
2010-05-20 15:55:00,54.57,54.6,54.37,54.41,253196.6490299824,36.2511,36.271,36.1182,36.1448,253196.649
2010-05-21 09:30:00,53.55,53.55,53.13,53.34,481371.2522045855,35.5735,35.5735,35.2945,35.434,481371.2522
2010-05-21 09:35:00,53.42,54.21,53.4,54.21,48500.881834215164,35.4871,36.0119,35.4738,36.0119,48500.8818
2010-05-21 09:40:00,54.23,54.49,54.21,54.48,53571.428571428565,36.0252,36.1979,36.0119,36.1913,53571.4286
2010-05-21 09:45:00,54.47,54.58,54.36,54.46,58752.20458553791,36.1846,36.2577,36.1116,36.178,58752.2046
2010-05-21 09:50:00,54.46,54.81,54.44,54.66,49603.1746031746,36.178,36.4105,36.1647,36.3108,49603.1746
2010-05-21 09:55:00,54.68,54.99,54.66,54.89,44753.08641975308,36.3241,36.5301,36.3108,36.4636,44753.0864
2010-05-21 10:00:00,54.88,54.98,54.72,54.9,55665.78483245149,36.457,36.5234,36.3507,36.4703,55665.7848
2010-05-21 10:05:00,54.9,55.14,54.84,54.88,53681.65784832451,36.4703,36.6297,36.4304,36.457,53681.6578
2010-05-21 10:10:00,54.88,55.06,54.46,54.57,42658.73015873016,36.457,36.5766,36.178,36.2511,42658.7302
2010-05-21 10:15:00,54.59,54.73,54.47,54.56,42879.18871252204,36.2643,36.3573,36.1846,36.2444,42879.1887
2010-05-21 10:20:00,54.57,54.59,54.33,54.41,78813.93298059964,36.2511,36.2643,36.0916,36.1448,78813.933
2010-05-21 10:25:00,54.42,54.5,54.3,54.38,31635.8024691358,36.1514,36.2046,36.0717,36.1248,31635.8025
2010-05-21 10:30:00,54.35,54.57,54.26,54.56,22486.772486772483,36.1049,36.2511,36.0451,36.2444,22486.7725
2010-05-21 10:35:00,54.57,54.79,54.54,54.71,26344.79717813051,36.2511,36.3972,36.2311,36.3441,26344.7972
2010-05-21 10:40:00,54.72,54.81,54.66,54.7,31084.65608465608,36.3507,36.4105,36.3108,36.3374,31084.6561
2010-05-21 10:45:00,54.71,54.89,54.71,54.73,46957.67195767196,36.3441,36.4636,36.3441,36.3573,46957.672
2010-05-21 10:50:00,54.72,54.84,54.63,54.83,22707.231040564373,36.3507,36.4304,36.2909,36.4238,22707.231
2010-05-21 10:55:00,54.84,54.88,54.74,54.81,21604.938271604937,36.4304,36.457,36.364,36.4105,21604.9383
2010-05-21 11:00:00,54.8,55.05,54.8,55.02,27667.548500881832,36.4038,36.5699,36.4038,36.55,27667.5485
2010-05-21 11:05:00,55.01,55.06,54.93,54.96,26675.485008818338,36.5434,36.5766,36.4902,36.5101,26675.485
2010-05-21 11:10:00,54.96,54.98,54.86,54.98,20502.6455026455,36.5101,36.5234,36.4437,36.5234,20502.6455
2010-05-21 11:15:00,55.0,55.17,54.94,55.08,28659.611992945323,36.5367,36.6496,36.4969,36.5899,28659.612
2010-05-21 11:20:00,55.07,55.29,55.0,55.28,32848.324514991175,36.5832,36.7294,36.5367,36.7227,32848.3245
2010-05-21 11:25:00,55.29,55.29,55.09,55.18,31415.34391534391,36.7294,36.7294,36.5965,36.6563,31415.3439
2010-05-21 11:30:00,55.17,55.26,55.04,55.07,30313.05114638448,36.6496,36.7094,36.5633,36.5832,30313.0511
2010-05-21 11:35:00,55.09,55.29,55.03,55.28,39351.85185185185,36.5965,36.7294,36.5566,36.7227,39351.8519
2010-05-21 11:40:00,55.28,55.34,55.24,55.34,22486.772486772483,36.7227,36.7626,36.6961,36.7626,22486.7725
2010-05-21 11:45:00,55.33,55.42,55.22,55.25,25352.73368606701,36.7559,36.8157,36.6829,36.7028,25352.7337
2010-05-21 11:50:00,55.27,55.5,55.27,55.37,29982.36331569665,36.7161,36.8689,36.7161,36.7825,29982.3633
2010-05-21 11:55:00,55.37,55.42,55.3,55.37,32076.719576719574,36.7825,36.8157,36.736,36.7825,32076.7196
2010-05-21 12:00:00,55.37,55.37,55.22,55.31,31635.8024691358,36.7825,36.7825,36.6829,36.7426,31635.8025
2010-05-21 12:05:00,55.31,55.38,55.21,55.23,20171.95767195767,36.7426,36.7891,36.6762,36.6895,20171.9577
2010-05-21 12:10:00,55.22,55.29,55.14,55.23,15652.557319223984,36.6829,36.7294,36.6297,36.6895,15652.5573
2010-05-21 12:15:00,55.24,55.41,55.24,55.38,15873.015873015873,36.6961,36.8091,36.6961,36.7891,15873.0159
2010-05-21 12:20:00,55.38,55.4,55.27,55.35,16975.308641975305,36.7891,36.8024,36.7161,36.7692,16975.3086
2010-05-21 12:25:00,55.36,55.36,55.24,55.28,17305.996472663137,36.7759,36.7759,36.6961,36.7227,17305.9965
2010-05-21 12:30:00,55.27,55.32,55.15,55.17,26234.567901234564,36.7161,36.7493,36.6364,36.6496,26234.5679
2010-05-21 12:35:00,55.17,55.35,55.17,55.21,22597.001763668428,36.6496,36.7692,36.6496,36.6762,22597.0018
2010-05-21 12:40:00,55.24,55.29,55.18,55.18,11243.38624338624,36.6961,36.7294,36.6563,36.6563,11243.3862
2010-05-21 12:45:00,55.18,55.18,55.05,55.05,69223.98589065255,36.6563,36.6563,36.5699,36.5699,69223.9859
2010-05-21 12:50:00,55.06,55.21,55.03,55.19,21604.938271604937,36.5766,36.6762,36.5566,36.6629,21604.9383
2010-05-21 12:55:00,55.18,55.18,55.03,55.03,13558.201058201055,36.6563,36.6563,36.5566,36.5566,13558.2011
2010-05-21 13:00:00,55.04,55.07,54.91,54.94,26455.02645502645,36.5633,36.5832,36.4769,36.4969,26455.0265
2010-05-21 13:05:00,54.93,55.07,54.93,55.07,21494.70899470899,36.4902,36.5832,36.4902,36.5832,21494.709
2010-05-21 13:10:00,55.07,55.24,55.07,55.2,24029.982363315696,36.5832,36.6961,36.5832,36.6696,24029.9824
2010-05-21 13:15:00,55.19,55.3,55.1,55.12,27888.00705467372,36.6629,36.736,36.6031,36.6164,27888.0071
2010-05-21 13:20:00,55.12,55.15,54.89,54.97,16644.620811287477,36.6164,36.6364,36.4636,36.5168,16644.6208
2010-05-21 13:25:00,54.97,54.99,54.9,54.99,21494.70899470899,36.5168,36.5301,36.4703,36.5301,21494.709
2010-05-21 13:30:00,55.0,55.09,54.96,55.08,17636.68430335097,36.5367,36.5965,36.5101,36.5899,17636.6843
2010-05-21 13:35:00,55.08,55.11,54.94,54.96,31746.031746031746,36.5899,36.6098,36.4969,36.5101,31746.0317
2010-05-21 13:40:00,54.95,55.02,54.89,54.9,27667.548500881832,36.5035,36.55,36.4636,36.4703,27667.5485
2010-05-21 13:45:00,54.91,55.0,54.91,54.96,49823.63315696648,36.4769,36.5367,36.4769,36.5101,49823.6332
2010-05-21 13:50:00,54.97,55.05,54.94,55.03,21384.47971781305,36.5168,36.5699,36.4969,36.5566,21384.4797
2010-05-21 13:55:00,55.04,55.11,55.04,55.1,19510.58201058201,36.5633,36.6098,36.5633,36.6031,19510.582
2010-05-21 14:00:00,55.12,55.19,55.0,55.04,20723.104056437387,36.6164,36.6629,36.5367,36.5633,20723.1041
2010-05-21 14:05:00,55.04,55.06,54.94,55.01,24250.440917107582,36.5633,36.5766,36.4969,36.5434,24250.4409
2010-05-21 14:10:00,55.02,55.06,54.94,54.99,22266.3139329806,36.55,36.5766,36.4969,36.5301,22266.3139
2010-05-21 14:15:00,55.0,55.02,54.89,54.99,28439.15343915344,36.5367,36.55,36.4636,36.5301,28439.1534
2010-05-21 14:20:00,54.99,55.03,54.89,55.0,42989.41798941798,36.5301,36.5566,36.4636,36.5367,42989.418
2010-05-21 14:25:00,55.0,55.05,54.96,55.02,19951.499118165782,36.5367,36.5699,36.5101,36.55,19951.4991
2010-05-21 14:30:00,55.0,55.1,54.99,55.06,25683.421516754846,36.5367,36.6031,36.5301,36.5766,25683.4215
2010-05-21 14:35:00,55.06,55.1,54.92,54.94,42328.04232804232,36.5766,36.6031,36.4836,36.4969,42328.0423
2010-05-21 14:40:00,54.95,55.03,54.89,54.94,30864.197530864192,36.5035,36.5566,36.4636,36.4969,30864.1975
2010-05-21 14:45:00,54.93,54.93,54.66,54.8,39131.39329805997,36.4902,36.4902,36.3108,36.4038,39131.3933
2010-05-21 14:50:00,54.8,54.83,54.73,54.75,27777.777777777774,36.4038,36.4238,36.3573,36.3706,27777.7778
2010-05-21 14:55:00,54.73,54.95,54.7,54.92,32186.948853615515,36.3573,36.5035,36.3374,36.4836,32186.9489
2010-05-21 15:00:00,54.92,55.02,54.89,54.97,28880.07054673721,36.4836,36.55,36.4636,36.5168,28880.0705
2010-05-21 15:05:00,54.97,55.02,54.93,54.96,22486.772486772483,36.5168,36.55,36.4902,36.5101,22486.7725
2010-05-21 15:10:00,54.96,54.96,54.75,54.76,31194.885361552024,36.5101,36.5101,36.3706,36.3773,31194.8854
2010-05-21 15:15:00,54.77,54.78,54.55,54.67,36926.80776014109,36.3839,36.3906,36.2378,36.3175,36926.8078
2010-05-21 15:20:00,54.68,54.95,54.68,54.9,37037.03703703703,36.3241,36.5035,36.3241,36.4703,37037.037
2010-05-21 15:25:00,54.89,54.97,54.81,54.84,26565.2557319224,36.4636,36.5168,36.4105,36.4304,26565.2557
2010-05-21 15:30:00,54.85,54.85,54.7,54.75,47178.13051146384,36.4371,36.4371,36.3374,36.3706,47178.1305
2010-05-21 15:35:00,54.75,54.82,54.63,54.73,51917.98941798941,36.3706,36.4171,36.2909,36.3573,51917.9894
2010-05-21 15:40:00,54.75,55.08,54.71,55.05,62610.22927689594,36.3706,36.5899,36.3441,36.5699,62610.2293
2010-05-21 15:45:00,55.05,55.28,55.0,55.04,89947.08994708993,36.5699,36.7227,36.5367,36.5633,89947.0899
2010-05-21 15:50:00,55.04,55.34,55.04,55.29,91380.0705467372,36.5633,36.7626,36.5633,36.7294,91380.0705
2010-05-21 15:55:00,55.28,55.45,55.26,55.43,161706.3492063492,36.7227,36.8356,36.7094,36.8224,161706.3492
2010-05-24 09:30:00,55.17,55.17,54.89,54.92,25462.96296296296,36.6496,36.6496,36.4636,36.4836,25462.963
2010-05-24 09:35:00,54.92,55.28,54.92,55.09,19400.352733686064,36.4836,36.7227,36.4836,36.5965,19400.3527
2010-05-24 09:40:00,55.12,55.23,55.02,55.15,40564.37389770723,36.6164,36.6895,36.55,36.6364,40564.3739
2010-05-24 09:45:00,55.15,55.34,55.14,55.29,75947.97178130511,36.6364,36.7626,36.6297,36.7294,75947.9718
2010-05-24 09:50:00,55.29,55.42,55.18,55.33,103615.52028218692,36.7294,36.8157,36.6563,36.7559,103615.5203
2010-05-24 09:55:00,55.36,55.5,55.31,55.42,33509.70017636684,36.7759,36.8689,36.7426,36.8157,33509.7002
2010-05-24 10:00:00,55.43,55.54,55.22,55.29,57319.22398589065,36.8224,36.8954,36.6829,36.7294,57319.224
2010-05-24 10:05:00,55.29,55.55,55.29,55.33,50595.23809523809,36.7294,36.9021,36.7294,36.7559,50595.2381
2010-05-24 10:10:00,55.32,55.37,55.24,55.34,53130.51146384479,36.7493,36.7825,36.6961,36.7626,53130.5115
2010-05-24 10:15:00,55.34,55.48,55.34,55.48,54343.03350970017,36.7626,36.8556,36.7626,36.8556,54343.0335
2010-05-24 10:20:00,55.48,55.55,55.32,55.38,74294.53262786595,36.8556,36.9021,36.7493,36.7891,74294.5326
2010-05-24 10:25:00,55.38,55.4,55.3,55.35,45083.77425044091,36.7891,36.8024,36.736,36.7692,45083.7743
2010-05-24 10:30:00,55.36,55.38,55.3,55.33,25903.880070546733,36.7759,36.7891,36.736,36.7559,25903.8801
2010-05-24 10:35:00,55.33,55.35,55.26,55.33,34832.451499118164,36.7559,36.7692,36.7094,36.7559,34832.4515
2010-05-24 10:40:00,55.34,55.38,55.22,55.25,56327.16049382716,36.7626,36.7891,36.6829,36.7028,56327.1605
2010-05-24 10:45:00,55.27,55.33,55.23,55.28,38580.246913580246,36.7161,36.7559,36.6895,36.7227,38580.2469
2010-05-24 10:50:00,55.28,55.37,55.23,55.25,35604.056437389765,36.7227,36.7825,36.6895,36.7028,35604.0564
2010-05-24 10:55:00,55.26,55.37,55.25,55.34,30974.426807760137,36.7094,36.7825,36.7028,36.7626,30974.4268
2010-05-24 11:00:00,55.35,55.36,55.29,55.33,35493.82716049382,36.7692,36.7759,36.7294,36.7559,35493.8272
2010-05-24 11:05:00,55.33,55.38,55.31,55.38,20171.95767195767,36.7559,36.7891,36.7426,36.7891,20171.9577
2010-05-24 11:10:00,55.39,55.44,55.28,55.29,27557.319223985887,36.7958,36.829,36.7227,36.7294,27557.3192
2010-05-24 11:15:00,55.28,55.37,55.25,55.34,51807.760141093466,36.7227,36.7825,36.7028,36.7626,51807.7601
2010-05-24 11:20:00,55.34,55.44,55.31,55.43,11904.761904761905,36.7626,36.829,36.7426,36.8224,11904.7619
2010-05-24 11:25:00,55.43,55.47,55.36,55.45,29210.75837742504,36.8224,36.8489,36.7759,36.8356,29210.7584
2010-05-24 11:30:00,55.46,55.48,55.34,55.38,19951.499118165782,36.8423,36.8556,36.7626,36.7891,19951.4991
2010-05-24 11:35:00,55.38,55.48,55.38,55.44,22045.85537918871,36.7891,36.8556,36.7891,36.829,22045.8554
2010-05-24 11:40:00,55.43,55.58,55.38,55.56,19400.352733686064,36.8224,36.922,36.7891,36.9087,19400.3527
2010-05-24 11:45:00,55.56,55.66,55.55,55.64,17857.142857142855,36.9087,36.9752,36.9021,36.9619,17857.1429
2010-05-24 11:50:00,55.65,55.65,55.54,55.6,18408.289241622573,36.9685,36.9685,36.8954,36.9353,18408.2892
2010-05-24 11:55:00,55.6,55.68,55.56,55.63,12676.366843033507,36.9353,36.9884,36.9087,36.9552,12676.3668
2010-05-24 12:00:00,55.63,55.67,55.59,55.64,10582.01058201058,36.9552,36.9818,36.9286,36.9619,10582.0106
2010-05-24 12:05:00,55.64,55.77,55.64,55.67,18518.518518518515,36.9619,37.0482,36.9619,36.9818,18518.5185
2010-05-24 12:10:00,55.68,55.69,55.59,55.62,14329.805996472662,36.9884,36.9951,36.9286,36.9486,14329.806
2010-05-24 12:15:00,55.63,55.65,55.46,55.48,19620.81128747795,36.9552,36.9685,36.8423,36.8556,19620.8113
2010-05-24 12:20:00,55.48,55.49,55.4,55.43,13999.11816578483,36.8556,36.8622,36.8024,36.8224,13999.1182
2010-05-24 12:25:00,55.43,55.52,55.41,55.51,9369.488536155202,36.8224,36.8821,36.8091,36.8755,9369.4885
2010-05-24 12:30:00,55.51,55.61,55.49,55.49,13999.11816578483,36.8755,36.9419,36.8622,36.8622,13999.1182
2010-05-24 12:35:00,55.48,55.48,55.34,55.35,12235.449735449734,36.8556,36.8556,36.7626,36.7692,12235.4497
2010-05-24 12:40:00,55.36,55.38,55.32,55.34,15101.410934744266,36.7759,36.7891,36.7493,36.7626,15101.4109
2010-05-24 12:45:00,55.34,55.43,55.34,55.43,12896.825396825396,36.7626,36.8224,36.7626,36.8224,12896.8254
2010-05-24 12:50:00,55.45,55.55,55.42,55.51,19731.040564373896,36.8356,36.9021,36.8157,36.8755,19731.0406
2010-05-24 12:55:00,55.49,55.49,55.42,55.43,11133.156966490298,36.8622,36.8622,36.8157,36.8224,11133.157
2010-05-24 13:00:00,55.43,55.52,55.35,55.35,19841.26984126984,36.8224,36.8821,36.7692,36.7692,19841.2698
2010-05-24 13:05:00,55.34,55.35,55.24,55.25,17085.53791887125,36.7626,36.7692,36.6961,36.7028,17085.5379
2010-05-24 13:10:00,55.25,55.33,55.23,55.3,10692.239858906523,36.7028,36.7559,36.6895,36.736,10692.2399
2010-05-24 13:15:00,55.29,55.29,55.16,55.16,12345.679012345678,36.7294,36.7294,36.643,36.643,12345.679
2010-05-24 13:20:00,55.15,55.25,55.15,55.19,14440.035273368603,36.6364,36.7028,36.6364,36.6629,14440.0353
2010-05-24 13:25:00,55.22,55.36,55.21,55.24,24470.89947089947,36.6829,36.7759,36.6762,36.6961,24470.8995
2010-05-24 13:30:00,55.25,55.35,55.16,55.17,15432.098765432096,36.7028,36.7692,36.643,36.6496,15432.0988
2010-05-24 13:35:00,55.16,55.25,55.12,55.23,13227.513227513226,36.643,36.7028,36.6164,36.6895,13227.5132
2010-05-24 13:40:00,55.23,55.28,55.18,55.18,16644.620811287477,36.6895,36.7227,36.6563,36.6563,16644.6208
2010-05-24 13:45:00,55.18,55.2,55.08,55.09,18298.059964726628,36.6563,36.6696,36.5899,36.5965,18298.06
2010-05-24 13:50:00,55.09,55.15,55.06,55.09,16313.932980599646,36.5965,36.6364,36.5766,36.5965,16313.933
2010-05-24 13:55:00,55.1,55.21,55.09,55.2,12566.137566137564,36.6031,36.6762,36.5965,36.6696,12566.1376
2010-05-24 14:00:00,55.2,55.23,55.14,55.16,11684.303350970016,36.6696,36.6895,36.6297,36.643,11684.3034
2010-05-24 14:05:00,55.15,55.24,55.11,55.23,10912.698412698412,36.6364,36.6961,36.6098,36.6895,10912.6984
2010-05-24 14:10:00,55.24,55.29,55.22,55.23,29541.44620811288,36.6961,36.7294,36.6829,36.6895,29541.4462
2010-05-24 14:15:00,55.25,55.27,55.21,55.24,5842.151675485008,36.7028,36.7161,36.6762,36.6961,5842.1517
2010-05-24 14:20:00,55.24,55.26,55.13,55.23,39792.76895943562,36.6961,36.7094,36.6231,36.6895,39792.769
2010-05-24 14:25:00,55.24,55.27,55.11,55.2,12345.679012345678,36.6961,36.7161,36.6098,36.6696,12345.679
2010-05-24 14:30:00,55.2,55.26,55.08,55.25,16534.391534391532,36.6696,36.7094,36.5899,36.7028,16534.3915
2010-05-24 14:35:00,55.25,55.27,55.07,55.09,18959.43562610229,36.7028,36.7161,36.5832,36.5965,18959.4356
2010-05-24 14:40:00,55.09,55.16,55.07,55.09,19400.352733686064,36.5965,36.643,36.5832,36.5965,19400.3527
2010-05-24 14:45:00,55.09,55.09,54.91,54.97,24581.12874779541,36.5965,36.5965,36.4769,36.5168,24581.1287
2010-05-24 14:50:00,54.96,55.11,54.96,55.09,23809.52380952381,36.5101,36.6098,36.5101,36.5965,23809.5238
2010-05-24 14:55:00,55.1,55.14,55.01,55.04,15652.557319223984,36.6031,36.6297,36.5434,36.5633,15652.5573
2010-05-24 15:00:00,55.03,55.09,54.91,54.93,23258.377425044087,36.5566,36.5965,36.4769,36.4902,23258.3774
2010-05-24 15:05:00,54.93,54.97,54.86,54.86,23919.75308641975,36.4902,36.5168,36.4437,36.4437,23919.7531
2010-05-24 15:10:00,54.86,55.03,54.84,55.02,26455.02645502645,36.4437,36.5566,36.4304,36.55,26455.0265
2010-05-24 15:15:00,55.02,55.07,55.0,55.04,25352.73368606701,36.55,36.5832,36.5367,36.5633,25352.7337
2010-05-24 15:20:00,55.04,55.12,55.04,55.1,31525.57319223985,36.5633,36.6164,36.5633,36.6031,31525.5732
2010-05-24 15:25:00,55.1,55.12,55.06,55.08,22927.68959435626,36.6031,36.6164,36.5766,36.5899,22927.6896
2010-05-24 15:30:00,55.07,55.18,55.03,55.15,28880.07054673721,36.5832,36.6563,36.5566,36.6364,28880.0705
2010-05-24 15:35:00,55.16,55.19,55.1,55.15,36485.89065255732,36.643,36.6629,36.6031,36.6364,36485.8907
2010-05-24 15:40:00,55.16,55.21,55.1,55.11,39241.6225749559,36.643,36.6762,36.6031,36.6098,39241.6226
2010-05-24 15:45:00,55.11,55.11,54.82,54.85,90057.31922398588,36.6098,36.6098,36.4171,36.4371,90057.3192
2010-05-24 15:50:00,54.85,54.86,54.71,54.74,86640.21164021164,36.4371,36.4437,36.3441,36.364,86640.2116
2010-05-24 15:55:00,54.73,54.73,54.6,54.68,108465.60846560846,36.3573,36.3573,36.271,36.3241,108465.6085
2010-05-25 09:30:00,53.43,53.91,53.25,53.47,97222.2222222222,35.4938,35.8126,35.3742,35.5203,97222.2222
2010-05-25 09:35:00,53.47,53.75,53.35,53.66,77821.86948853615,35.5203,35.7063,35.4406,35.6465,77821.8695
2010-05-25 09:40:00,53.66,53.8,53.52,53.78,24470.89947089947,35.6465,35.7395,35.5535,35.7263,24470.8995
2010-05-25 09:45:00,53.75,53.97,53.72,53.9,24029.982363315696,35.7063,35.8525,35.6864,35.806,24029.9824
2010-05-25 09:50:00,53.92,53.92,53.78,53.83,34722.22222222222,35.8193,35.8193,35.7263,35.7595,34722.2222
2010-05-25 09:55:00,53.83,54.13,53.82,54.08,96230.15873015871,35.7595,35.9588,35.7528,35.9256,96230.1587
2010-05-25 10:00:00,54.08,54.46,54.08,54.42,111662.25749559082,35.9256,36.178,35.9256,36.1514,111662.2575
2010-05-25 10:05:00,54.43,54.48,54.3,54.33,64153.43915343915,36.1581,36.1913,36.0717,36.0916,64153.4392
2010-05-25 10:10:00,54.34,54.42,54.26,54.38,34611.992945326274,36.0983,36.1514,36.0451,36.1248,34611.9929
2010-05-25 10:15:00,54.38,54.56,54.38,54.52,45194.003527336856,36.1248,36.2444,36.1248,36.2178,45194.0035
2010-05-25 10:20:00,54.55,54.6,54.43,54.55,70216.04938271604,36.2378,36.271,36.1581,36.2378,70216.0494
2010-05-25 10:25:00,54.56,54.63,54.47,54.48,60185.185185185175,36.2444,36.2909,36.1846,36.1913,60185.1852
2010-05-25 10:30:00,54.48,54.6,54.42,54.5,76719.57671957671,36.1913,36.271,36.1514,36.2046,76719.5767
2010-05-25 10:35:00,54.5,54.73,54.46,54.56,56437.3897707231,36.2046,36.3573,36.178,36.2444,56437.3898
2010-05-25 10:40:00,54.56,54.62,54.5,54.53,49933.86243386243,36.2444,36.2843,36.2046,36.2245,49933.8624
2010-05-25 10:45:00,54.53,54.64,54.52,54.58,66798.94179894179,36.2245,36.2976,36.2178,36.2577,66798.9418
2010-05-25 10:50:00,54.59,54.68,54.54,54.58,72861.55202821869,36.2643,36.3241,36.2311,36.2577,72861.552
2010-05-25 10:55:00,54.57,54.74,54.57,54.74,36375.66137566137,36.2511,36.364,36.2511,36.364,36375.6614
2010-05-25 11:00:00,54.74,54.86,54.73,54.84,53240.74074074074,36.364,36.4437,36.3573,36.4304,53240.7407
2010-05-25 11:05:00,54.84,55.01,54.84,54.97,59744.2680776014,36.4304,36.5434,36.4304,36.5168,59744.2681
2010-05-25 11:10:00,54.98,54.98,54.76,54.79,51477.07231040564,36.5234,36.5234,36.3773,36.3972,51477.0723
2010-05-25 11:15:00,54.8,54.81,54.63,54.63,33619.92945326278,36.4038,36.4105,36.2909,36.2909,33619.9295
2010-05-25 11:20:00,54.63,54.66,54.59,54.6,32848.324514991175,36.2909,36.3108,36.2643,36.271,32848.3245
2010-05-25 11:25:00,54.6,54.73,54.6,54.65,29982.36331569665,36.271,36.3573,36.271,36.3042,29982.3633
2010-05-25 11:30:00,54.64,54.67,54.58,54.59,30423.28042328042,36.2976,36.3175,36.2577,36.2643,30423.2804
2010-05-25 11:35:00,54.58,54.61,54.53,54.61,31525.57319223985,36.2577,36.2776,36.2245,36.2776,31525.5732
2010-05-25 11:40:00,54.61,54.66,54.57,54.59,22597.001763668428,36.2776,36.3108,36.2511,36.2643,22597.0018
2010-05-25 11:45:00,54.6,54.65,54.54,54.58,26124.338624338623,36.271,36.3042,36.2311,36.2577,26124.3386
2010-05-25 11:50:00,54.6,54.72,54.59,54.7,18408.289241622573,36.271,36.3507,36.2643,36.3374,18408.2892
2010-05-25 11:55:00,54.7,54.81,54.68,54.8,34611.992945326274,36.3374,36.4105,36.3241,36.4038,34611.9929
2010-05-25 12:00:00,54.81,54.97,54.81,54.93,47067.90123456789,36.4105,36.5168,36.4105,36.4902,47067.9012
2010-05-25 12:05:00,54.92,54.93,54.8,54.8,33950.61728395061,36.4836,36.4902,36.4038,36.4038,33950.6173
2010-05-25 12:10:00,54.8,54.98,54.79,54.98,22486.772486772483,36.4038,36.5234,36.3972,36.5234,22486.7725
2010-05-25 12:15:00,54.98,55.0,54.86,54.89,36155.20282186948,36.5234,36.5367,36.4437,36.4636,36155.2028
2010-05-25 12:20:00,54.89,54.91,54.83,54.87,38139.32980599647,36.4636,36.4769,36.4238,36.4504,38139.3298
2010-05-25 12:25:00,54.86,55.0,54.8,54.8,29431.216931216928,36.4437,36.5367,36.4038,36.4038,29431.2169
2010-05-25 12:30:00,54.82,54.82,54.7,54.74,22927.68959435626,36.4171,36.4171,36.3374,36.364,22927.6896
2010-05-25 12:35:00,54.73,54.78,54.7,54.74,13999.11816578483,36.3573,36.3906,36.3374,36.364,13999.1182
2010-05-25 12:40:00,54.75,54.75,54.66,54.68,33068.783068783065,36.3706,36.3706,36.3108,36.3241,33068.7831
2010-05-25 12:45:00,54.68,54.81,54.68,54.79,17195.767195767196,36.3241,36.4105,36.3241,36.3972,17195.7672
2010-05-25 12:50:00,54.8,54.83,54.75,54.78,18518.518518518515,36.4038,36.4238,36.3706,36.3906,18518.5185
2010-05-25 12:55:00,54.78,54.89,54.71,54.74,15652.557319223984,36.3906,36.4636,36.3441,36.364,15652.5573
2010-05-25 13:00:00,54.72,54.78,54.63,54.64,44753.08641975308,36.3507,36.3906,36.2909,36.2976,44753.0864
2010-05-25 13:05:00,54.63,54.63,54.52,54.52,51146.38447971781,36.2909,36.2909,36.2178,36.2178,51146.3845
2010-05-25 13:10:00,54.53,54.57,54.47,54.49,59854.49735449735,36.2245,36.2511,36.1846,36.1979,59854.4974
2010-05-25 13:15:00,54.5,54.61,54.48,54.6,39572.31040564374,36.2046,36.2776,36.1913,36.271,39572.3104
2010-05-25 13:20:00,54.6,54.72,54.58,54.65,33179.01234567901,36.271,36.3507,36.2577,36.3042,33179.0123
2010-05-25 13:25:00,54.64,54.72,54.64,54.68,16754.85008818342,36.2976,36.3507,36.2976,36.3241,16754.8501
2010-05-25 13:30:00,54.69,54.7,54.52,54.57,43871.25220458553,36.3308,36.3374,36.2178,36.2511,43871.2522
2010-05-25 13:35:00,54.56,54.65,54.52,54.57,25683.421516754846,36.2444,36.3042,36.2178,36.2511,25683.4215
2010-05-25 13:40:00,54.59,54.6,54.51,54.56,30864.197530864192,36.2643,36.271,36.2112,36.2444,30864.1975
2010-05-25 13:45:00,54.56,54.63,54.5,54.59,29982.36331569665,36.2444,36.2909,36.2046,36.2643,29982.3633
2010-05-25 13:50:00,54.59,54.72,54.56,54.66,28108.465608465605,36.2643,36.3507,36.2444,36.3108,28108.4656
2010-05-25 13:55:00,54.63,54.64,54.52,54.61,25462.96296296296,36.2909,36.2976,36.2178,36.2776,25462.963
2010-05-25 14:00:00,54.61,54.66,54.53,54.66,35493.82716049382,36.2776,36.3108,36.2245,36.3108,35493.8272
2010-05-25 14:05:00,54.67,54.75,54.57,54.58,20612.87477954145,36.3175,36.3706,36.2511,36.2577,20612.8748
2010-05-25 14:10:00,54.6,54.74,54.59,54.7,19179.894179894178,36.271,36.364,36.2643,36.3374,19179.8942
2010-05-25 14:15:00,54.69,54.82,54.66,54.82,26895.943562610228,36.3308,36.4171,36.3108,36.4171,26895.9436
2010-05-25 14:20:00,54.83,54.83,54.7,54.74,30092.592592592588,36.4238,36.4238,36.3374,36.364,30092.5926
2010-05-25 14:25:00,54.74,54.87,54.73,54.79,18408.289241622573,36.364,36.4504,36.3573,36.3972,18408.2892
2010-05-25 14:30:00,54.79,54.88,54.77,54.77,57319.22398589065,36.3972,36.457,36.3839,36.3839,57319.224
2010-05-25 14:35:00,54.75,54.86,54.73,54.77,35163.13932980599,36.3706,36.4437,36.3573,36.3839,35163.1393
2010-05-25 14:40:00,54.76,54.95,54.75,54.88,35934.7442680776,36.3773,36.5035,36.3706,36.457,35934.7443
2010-05-25 14:45:00,54.88,55.08,54.86,55.06,47949.735449735446,36.457,36.5899,36.4437,36.5766,47949.7354
2010-05-25 14:50:00,55.06,55.09,54.95,55.02,36816.578483245146,36.5766,36.5965,36.5035,36.55,36816.5785
2010-05-25 14:55:00,55.01,55.02,54.82,54.82,28880.07054673721,36.5434,36.55,36.4171,36.4171,28880.0705
2010-05-25 15:00:00,54.82,54.97,54.78,54.87,55114.638447971774,36.4171,36.5168,36.3906,36.4504,55114.6384
2010-05-25 15:05:00,54.88,55.02,54.88,54.94,36816.578483245146,36.457,36.55,36.457,36.4969,36816.5785
2010-05-25 15:10:00,54.95,54.99,54.72,54.73,41997.35449735449,36.5035,36.5301,36.3507,36.3573,41997.3545
2010-05-25 15:15:00,54.75,54.83,54.7,54.78,45524.69135802469,36.3706,36.4238,36.3374,36.3906,45524.6914
2010-05-25 15:20:00,54.78,55.01,54.77,54.99,57870.370370370365,36.3906,36.5434,36.3839,36.5301,57870.3704
2010-05-25 15:25:00,54.99,55.05,54.93,55.04,42107.58377425044,36.5301,36.5699,36.4902,36.5633,42107.5838
2010-05-25 15:30:00,55.04,55.16,55.0,55.08,55665.78483245149,36.5633,36.643,36.5367,36.5899,55665.7848
2010-05-25 15:35:00,55.09,55.21,54.99,55.01,61397.70723104056,36.5965,36.6762,36.5301,36.5434,61397.7072
2010-05-25 15:40:00,55.01,55.2,55.01,55.14,69885.3615520282,36.5434,36.6696,36.5434,36.6297,69885.3616
2010-05-25 15:45:00,55.14,55.32,55.09,55.31,159281.30511463844,36.6297,36.7493,36.5965,36.7426,159281.3051
2010-05-25 15:50:00,55.31,55.33,55.1,55.24,114417.9894179894,36.7426,36.7559,36.6031,36.6961,114417.9894
2010-05-25 15:55:00,55.24,55.24,55.09,55.22,300044.09171075834,36.6961,36.6961,36.5965,36.6829,300044.0917
2010-05-26 09:30:00,55.62,55.62,55.23,55.42,82561.72839506171,36.9486,36.9486,36.6895,36.8157,82561.7284
2010-05-26 09:35:00,55.37,55.73,55.37,55.65,79585.53791887124,36.7825,37.0217,36.7825,36.9685,79585.5379
2010-05-26 09:40:00,55.66,55.76,55.48,55.48,33840.38800705467,36.9752,37.0416,36.8556,36.8556,33840.388
2010-05-26 09:45:00,55.49,55.49,55.29,55.4,105930.33509700176,36.8622,36.8622,36.7294,36.8024,105930.3351
2010-05-26 09:50:00,55.39,55.44,55.38,55.38,36155.20282186948,36.7958,36.829,36.7891,36.7891,36155.2028
2010-05-26 09:55:00,55.4,55.5,55.34,55.38,63712.522045855374,36.8024,36.8689,36.7626,36.7891,63712.522
2010-05-26 10:00:00,55.4,55.51,55.29,55.32,39351.85185185185,36.8024,36.8755,36.7294,36.7493,39351.8519
2010-05-26 10:05:00,55.3,55.38,55.28,55.34,61287.47795414461,36.736,36.7891,36.7227,36.7626,61287.478
2010-05-26 10:10:00,55.35,55.35,55.26,55.31,47178.13051146384,36.7692,36.7692,36.7094,36.7426,47178.1305
2010-05-26 10:15:00,55.3,55.43,55.28,55.39,34171.0758377425,36.736,36.8224,36.7227,36.7958,34171.0758
2010-05-26 10:20:00,55.41,55.47,55.3,55.45,29431.216931216928,36.8091,36.8489,36.736,36.8356,29431.2169
2010-05-26 10:25:00,55.44,55.47,55.37,55.47,30092.592592592588,36.829,36.8489,36.7825,36.8489,30092.5926
2010-05-26 10:30:00,55.47,55.58,55.42,55.58,38470.0176366843,36.8489,36.922,36.8157,36.922,38470.0176
2010-05-26 10:35:00,55.58,55.8,55.58,55.77,35383.59788359788,36.922,37.0682,36.922,37.0482,35383.5979
2010-05-26 10:40:00,55.77,55.93,55.73,55.91,63492.06349206349,37.0482,37.1545,37.0217,37.1412,63492.0635
2010-05-26 10:45:00,55.9,55.96,55.81,55.81,35273.36860670194,37.1346,37.1744,37.0748,37.0748,35273.3686
2010-05-26 10:50:00,55.83,55.89,55.73,55.77,34171.0758377425,37.0881,37.1279,37.0217,37.0482,34171.0758
2010-05-26 10:55:00,55.77,55.77,55.65,55.7,28769.841269841265,37.0482,37.0482,36.9685,37.0017,28769.8413
2010-05-26 11:00:00,55.69,55.73,55.54,55.57,29431.216931216928,36.9951,37.0217,36.8954,36.9154,29431.2169
2010-05-26 11:05:00,55.55,55.62,55.46,55.62,22707.231040564373,36.9021,36.9486,36.8423,36.9486,22707.231
2010-05-26 11:10:00,55.62,55.73,55.58,55.69,30423.28042328042,36.9486,37.0217,36.922,36.9951,30423.2804
2010-05-26 11:15:00,55.67,55.72,55.57,55.65,22597.001763668428,36.9818,37.015,36.9154,36.9685,22597.0018
2010-05-26 11:20:00,55.67,55.68,55.47,55.48,27006.17283950617,36.9818,36.9884,36.8489,36.8556,27006.1728
2010-05-26 11:25:00,55.48,55.56,55.45,55.48,65365.96119929453,36.8556,36.9087,36.8356,36.8556,65365.9612
2010-05-26 11:30:00,55.48,55.65,55.45,55.63,45083.77425044091,36.8556,36.9685,36.8356,36.9552,45083.7743
2010-05-26 11:35:00,55.64,55.7,55.59,55.61,28328.92416225749,36.9619,37.0017,36.9286,36.9419,28328.9242
2010-05-26 11:40:00,55.61,55.68,55.6,55.61,26014.10934744268,36.9419,36.9884,36.9353,36.9419,26014.1093
2010-05-26 11:45:00,55.61,55.67,55.43,55.52,32297.17813051146,36.9419,36.9818,36.8224,36.8821,32297.1781
2010-05-26 11:50:00,55.53,55.6,55.43,55.56,27226.631393298056,36.8888,36.9353,36.8224,36.9087,27226.6314
2010-05-26 11:55:00,55.56,55.69,55.55,55.67,22597.001763668428,36.9087,36.9951,36.9021,36.9818,22597.0018
2010-05-26 12:00:00,55.67,55.75,55.65,55.74,28328.92416225749,36.9818,37.0349,36.9685,37.0283,28328.9242
2010-05-26 12:05:00,55.73,55.79,55.73,55.79,19179.894179894178,37.0217,37.0615,37.0217,37.0615,19179.8942
2010-05-26 12:10:00,55.8,55.82,55.79,55.79,13337.742504409169,37.0682,37.0814,37.0615,37.0615,13337.7425
2010-05-26 12:15:00,55.79,55.88,55.78,55.81,33840.38800705467,37.0615,37.1213,37.0549,37.0748,33840.388
2010-05-26 12:20:00,55.81,55.89,55.81,55.87,36596.119929453256,37.0748,37.1279,37.0748,37.1147,36596.1199
2010-05-26 12:25:00,55.87,55.87,55.74,55.75,15432.098765432096,37.1147,37.1147,37.0283,37.0349,15432.0988
2010-05-26 12:30:00,55.75,55.75,55.66,55.71,17857.142857142855,37.0349,37.0349,36.9752,37.0084,17857.1429
2010-05-26 12:35:00,55.7,55.8,55.68,55.77,13337.742504409169,37.0017,37.0682,36.9884,37.0482,13337.7425
2010-05-26 12:40:00,55.76,55.77,55.48,55.58,21604.938271604937,37.0416,37.0482,36.8556,36.922,21604.9383
2010-05-26 12:45:00,55.58,55.79,55.58,55.66,17746.91358024691,36.922,37.0615,36.922,36.9752,17746.9136
2010-05-26 12:50:00,55.65,55.85,55.6,55.85,21053.79188712522,36.9685,37.1014,36.9353,37.1014,21053.7919
2010-05-26 12:55:00,55.83,55.87,55.78,55.87,15983.245149911814,37.0881,37.1147,37.0549,37.1147,15983.2451
2010-05-26 13:00:00,55.87,55.91,55.86,55.88,21715.16754850088,37.1147,37.1412,37.108,37.1213,21715.1675
2010-05-26 13:05:00,55.88,55.95,55.85,55.91,30753.96825396825,37.1213,37.1678,37.1014,37.1412,30753.9683
2010-05-26 13:10:00,55.91,55.92,55.74,55.74,20723.104056437387,37.1412,37.1479,37.0283,37.0283,20723.1041
2010-05-26 13:15:00,55.75,55.84,55.72,55.73,20723.104056437387,37.0349,37.0947,37.015,37.0217,20723.1041
2010-05-26 13:20:00,55.73,55.81,55.72,55.8,30202.821869488533,37.0217,37.0748,37.015,37.0682,30202.8219
2010-05-26 13:25:00,55.79,55.8,55.67,55.67,18738.977072310405,37.0615,37.0682,36.9818,36.9818,18738.9771
2010-05-26 13:30:00,55.67,55.67,55.62,55.65,26565.2557319224,36.9818,36.9818,36.9486,36.9685,26565.2557
2010-05-26 13:35:00,55.64,55.77,55.64,55.76,16534.391534391532,36.9619,37.0482,36.9619,37.0416,16534.3915
2010-05-26 13:40:00,55.77,55.82,55.71,55.72,23368.60670194004,37.0482,37.0814,37.0084,37.015,23368.6067
2010-05-26 13:45:00,55.74,55.74,55.64,55.66,23258.377425044087,37.0283,37.0283,36.9619,36.9752,23258.3774
2010-05-26 13:50:00,55.65,55.66,55.59,55.59,26014.10934744268,36.9685,36.9752,36.9286,36.9286,26014.1093
2010-05-26 13:55:00,55.59,55.64,55.48,55.51,35824.514991181655,36.9286,36.9619,36.8556,36.8755,35824.515
2010-05-26 14:00:00,55.51,55.62,55.5,55.54,31966.49029982363,36.8755,36.9486,36.8689,36.8954,31966.4903
2010-05-26 14:05:00,55.54,55.58,55.51,55.53,30092.592592592588,36.8954,36.922,36.8755,36.8888,30092.5926
2010-05-26 14:10:00,55.52,55.53,55.37,55.37,27998.23633156966,36.8821,36.8888,36.7825,36.7825,27998.2363
2010-05-26 14:15:00,55.37,55.46,55.34,55.45,22817.460317460314,36.7825,36.8423,36.7626,36.8356,22817.4603
2010-05-26 14:20:00,55.45,55.46,55.27,55.38,49933.86243386243,36.8356,36.8423,36.7161,36.7891,49933.8624
2010-05-26 14:25:00,55.36,55.44,55.31,55.38,44312.16931216931,36.7759,36.829,36.7426,36.7891,44312.1693
2010-05-26 14:30:00,55.37,55.42,55.21,55.31,45634.92063492063,36.7825,36.8157,36.6762,36.7426,45634.9206
2010-05-26 14:35:00,55.31,55.34,55.19,55.29,48941.79894179894,36.7426,36.7626,36.6629,36.7294,48941.7989
2010-05-26 14:40:00,55.3,55.32,55.18,55.28,77380.95238095237,36.736,36.7493,36.6563,36.7227,77380.9524
2010-05-26 14:45:00,55.27,55.28,55.11,55.13,41335.97883597883,36.7161,36.7227,36.6098,36.6231,41335.9788
2010-05-26 14:50:00,55.13,55.15,54.99,55.0,39462.08112874779,36.6231,36.6364,36.5301,36.5367,39462.0811
2010-05-26 14:55:00,55.02,55.19,55.0,55.16,39902.998236331565,36.55,36.6629,36.5367,36.643,39902.9982
2010-05-26 15:00:00,55.15,55.28,55.15,55.18,45855.37918871252,36.6364,36.7227,36.6364,36.6563,45855.3792
2010-05-26 15:05:00,55.18,55.22,55.15,55.15,35383.59788359788,36.6563,36.6829,36.6364,36.6364,35383.5979
2010-05-26 15:10:00,55.15,55.28,55.1,55.28,29431.216931216928,36.6364,36.7227,36.6031,36.7227,29431.2169
2010-05-26 15:15:00,55.28,55.28,55.04,55.07,46626.98412698412,36.7227,36.7227,36.5633,36.5832,46626.9841
2010-05-26 15:20:00,55.07,55.08,54.93,54.94,60515.87301587301,36.5832,36.5899,36.4902,36.4969,60515.873
2010-05-26 15:25:00,54.94,54.95,54.57,54.7,73633.15696649029,36.4969,36.5035,36.2511,36.3374,73633.157
2010-05-26 15:30:00,54.7,54.89,54.62,54.64,128527.33686067018,36.3374,36.4636,36.2843,36.2976,128527.3369
2010-05-26 15:35:00,54.64,54.81,54.56,54.79,75066.13756613756,36.2976,36.4105,36.2444,36.3972,75066.1376
2010-05-26 15:40:00,54.8,54.96,54.8,54.94,83112.87477954144,36.4038,36.5101,36.4038,36.4969,83112.8748
2010-05-26 15:45:00,54.9,54.91,54.58,54.68,113756.61375661376,36.4703,36.4769,36.2577,36.3241,113756.6138
2010-05-26 15:50:00,54.68,54.77,54.64,54.7,90388.00705467373,36.3241,36.3839,36.2976,36.3374,90388.0071
2010-05-26 15:55:00,54.7,54.73,54.51,54.58,155533.50970017634,36.3374,36.3573,36.2112,36.2577,155533.5097
2010-05-27 09:30:00,55.39,55.39,55.07,55.12,46296.29629629629,37.0792,37.0792,36.8649,36.8984,46296.2963
2010-05-27 09:35:00,55.12,55.23,54.94,55.01,31194.885361552024,36.8984,36.9721,36.7779,36.8248,31194.8854
2010-05-27 09:40:00,55.02,55.15,54.99,55.08,14770.723104056437,36.8315,36.9185,36.8114,36.8716,14770.7231
2010-05-27 09:45:00,55.07,55.22,55.01,55.02,27888.00705467372,36.8649,36.9654,36.8248,36.8315,27888.0071
2010-05-27 09:50:00,55.01,55.04,54.88,55.03,15983.245149911814,36.8248,36.8449,36.7378,36.8382,15983.2451
2010-05-27 09:55:00,55.04,55.04,54.86,54.97,22927.68959435626,36.8449,36.8449,36.7244,36.798,22927.6896
2010-05-27 10:00:00,54.97,54.97,54.69,54.8,20943.56261022928,36.798,36.798,36.6106,36.6842,20943.5626
2010-05-27 10:05:00,54.82,54.93,54.81,54.93,23809.52380952381,36.6976,36.7712,36.6909,36.7712,23809.5238
2010-05-27 10:10:00,54.92,55.0,54.91,54.95,39351.85185185185,36.7645,36.8181,36.7578,36.7846,39351.8519
2010-05-27 10:15:00,54.95,55.04,54.86,54.95,30533.509700176364,36.7846,36.8449,36.7244,36.7846,30533.5097
2010-05-27 10:20:00,54.95,54.96,54.82,54.91,19731.040564373896,36.7846,36.7913,36.6976,36.7578,19731.0406
2010-05-27 10:25:00,54.89,55.1,54.88,55.09,46957.67195767196,36.7444,36.885,36.7378,36.8783,46957.672
2010-05-27 10:30:00,55.1,55.21,55.04,55.17,61728.395061728384,36.885,36.9587,36.8449,36.9319,61728.3951
2010-05-27 10:35:00,55.2,55.24,55.04,55.07,33399.47089947089,36.952,36.9787,36.8449,36.8649,33399.4709
2010-05-27 10:40:00,55.07,55.11,55.04,55.04,27336.860670194,36.8649,36.8917,36.8449,36.8449,27336.8607
2010-05-27 10:45:00,55.04,55.04,54.97,55.03,11794.53262786596,36.8449,36.8449,36.798,36.8382,11794.5326
2010-05-27 10:50:00,55.03,55.09,54.99,55.06,21384.47971781305,36.8382,36.8783,36.8114,36.8582,21384.4797
2010-05-27 10:55:00,55.06,55.07,54.95,54.97,20282.18694885361,36.8582,36.8649,36.7846,36.798,20282.1869
2010-05-27 11:00:00,54.97,55.08,54.97,55.04,17636.68430335097,36.798,36.8716,36.798,36.8449,17636.6843
2010-05-27 11:05:00,55.04,55.07,54.97,55.01,19069.66490299824,36.8449,36.8649,36.798,36.8248,19069.6649
2010-05-27 11:10:00,55.0,55.01,54.85,54.88,22156.08465608465,36.8181,36.8248,36.7177,36.7378,22156.0847
2010-05-27 11:15:00,54.88,54.94,54.73,54.82,33289.241622574955,36.7378,36.7779,36.6373,36.6976,33289.2416
2010-05-27 11:20:00,54.82,54.92,54.79,54.89,33399.47089947089,36.6976,36.7645,36.6775,36.7444,33399.4709
2010-05-27 11:25:00,54.88,55.01,54.87,54.93,20943.56261022928,36.7378,36.8248,36.7311,36.7712,20943.5626
2010-05-27 11:30:00,54.93,54.97,54.8,54.83,32738.09523809524,36.7712,36.798,36.6842,36.7043,32738.0952
2010-05-27 11:35:00,54.83,54.91,54.72,54.72,20943.56261022928,36.7043,36.7578,36.6306,36.6306,20943.5626
2010-05-27 11:40:00,54.7,54.79,54.62,54.69,42217.81305114638,36.6173,36.6775,36.5637,36.6106,42217.8131
2010-05-27 11:45:00,54.69,54.83,54.69,54.81,26344.79717813051,36.6106,36.7043,36.6106,36.6909,26344.7972
2010-05-27 11:50:00,54.82,54.97,54.81,54.94,24691.358024691355,36.6976,36.798,36.6909,36.7779,24691.358
2010-05-27 11:55:00,54.95,55.01,54.86,54.97,24250.440917107582,36.7846,36.8248,36.7244,36.798,24250.4409
2010-05-27 12:00:00,54.97,54.99,54.89,54.99,15873.015873015873,36.798,36.8114,36.7444,36.8114,15873.0159
2010-05-27 12:05:00,54.99,55.0,54.91,54.97,24911.81657848324,36.8114,36.8181,36.7578,36.798,24911.8166
2010-05-27 12:10:00,54.96,54.99,54.84,54.92,26895.943562610228,36.7913,36.8114,36.711,36.7645,26895.9436
2010-05-27 12:15:00,54.91,54.97,54.89,54.91,21384.47971781305,36.7578,36.798,36.7444,36.7578,21384.4797
2010-05-27 12:20:00,54.91,54.92,54.81,54.87,24029.982363315696,36.7578,36.7645,36.6909,36.7311,24029.9824
2010-05-27 12:25:00,54.87,54.95,54.83,54.89,20723.104056437387,36.7311,36.7846,36.7043,36.7444,20723.1041
2010-05-27 12:30:00,54.89,54.89,54.8,54.82,13337.742504409169,36.7444,36.7444,36.6842,36.6976,13337.7425
2010-05-27 12:35:00,54.82,54.91,54.82,54.86,19290.123456790123,36.6976,36.7578,36.6976,36.7244,19290.1235
2010-05-27 12:40:00,54.87,54.9,54.81,54.81,14991.181657848325,36.7311,36.7511,36.6909,36.6909,14991.1817
2010-05-27 12:45:00,54.83,54.97,54.82,54.94,15652.557319223984,36.7043,36.798,36.6976,36.7779,15652.5573
2010-05-27 12:50:00,54.94,54.96,54.87,54.89,15652.557319223984,36.7779,36.7913,36.7311,36.7444,15652.5573
2010-05-27 12:55:00,54.9,54.99,54.9,54.97,14550.264550264548,36.7511,36.8114,36.7511,36.798,14550.2646
2010-05-27 13:00:00,54.98,54.99,54.87,54.92,31856.261022927687,36.8047,36.8114,36.7311,36.7645,31856.261
2010-05-27 13:05:00,54.92,54.97,54.81,54.92,29320.987654320983,36.7645,36.798,36.6909,36.7645,29320.9877
2010-05-27 13:10:00,54.92,55.04,54.89,55.04,21274.250440917105,36.7645,36.8449,36.7444,36.8449,21274.2504
2010-05-27 13:15:00,55.05,55.09,55.0,55.01,21825.396825396823,36.8516,36.8783,36.8181,36.8248,21825.3968
2010-05-27 13:20:00,55.02,55.09,54.99,55.01,29431.216931216928,36.8315,36.8783,36.8114,36.8248,29431.2169
2010-05-27 13:25:00,55.01,55.07,54.99,55.04,17967.3721340388,36.8248,36.8649,36.8114,36.8449,17967.3721
2010-05-27 13:30:00,55.06,55.08,55.02,55.07,23699.294532627864,36.8582,36.8716,36.8315,36.8649,23699.2945
2010-05-27 13:35:00,55.07,55.13,55.06,55.11,56437.3897707231,36.8649,36.9051,36.8582,36.8917,56437.3898
2010-05-27 13:40:00,55.11,55.14,55.03,55.09,15983.245149911814,36.8917,36.9118,36.8382,36.8783,15983.2451
2010-05-27 13:45:00,55.09,55.11,55.03,55.11,16313.932980599646,36.8783,36.8917,36.8382,36.8917,16313.933
2010-05-27 13:50:00,55.13,55.15,55.05,55.09,19400.352733686064,36.9051,36.9185,36.8516,36.8783,19400.3527
2010-05-27 13:55:00,55.09,55.15,55.04,55.06,23919.75308641975,36.8783,36.9185,36.8449,36.8582,23919.7531
2010-05-27 14:00:00,55.08,55.09,54.99,54.99,23809.52380952381,36.8716,36.8783,36.8114,36.8114,23809.5238
2010-05-27 14:05:00,55.01,55.18,55.01,55.12,27888.00705467372,36.8248,36.9386,36.8248,36.8984,27888.0071
2010-05-27 14:10:00,55.12,55.18,55.12,55.15,29761.90476190476,36.8984,36.9386,36.8984,36.9185,29761.9048
2010-05-27 14:15:00,55.15,55.17,55.12,55.16,14660.493827160491,36.9185,36.9319,36.8984,36.9252,14660.4938
2010-05-27 14:20:00,55.16,55.19,55.13,55.18,55886.24338624338,36.9252,36.9453,36.9051,36.9386,55886.2434
2010-05-27 14:25:00,55.18,55.19,55.11,55.18,12896.825396825396,36.9386,36.9453,36.8917,36.9386,12896.8254
2010-05-27 14:30:00,55.18,55.24,55.14,55.18,17195.767195767196,36.9386,36.9787,36.9118,36.9386,17195.7672
2010-05-27 14:35:00,55.18,55.25,55.14,55.14,38800.70546737213,36.9386,36.9854,36.9118,36.9118,38800.7055
2010-05-27 14:40:00,55.16,55.17,55.09,55.09,16534.391534391532,36.9252,36.9319,36.8783,36.8783,16534.3915
2010-05-27 14:45:00,55.11,55.18,55.09,55.16,18077.60141093474,36.8917,36.9386,36.8783,36.9252,18077.6014
2010-05-27 14:50:00,55.16,55.17,55.04,55.05,18518.518518518515,36.9252,36.9319,36.8449,36.8516,18518.5185
2010-05-27 14:55:00,55.06,55.13,55.03,55.04,14660.493827160491,36.8582,36.9051,36.8382,36.8449,14660.4938
2010-05-27 15:00:00,55.04,55.16,55.02,55.13,23919.75308641975,36.8449,36.9252,36.8315,36.9051,23919.7531
2010-05-27 15:05:00,55.13,55.16,55.09,55.14,21053.79188712522,36.9051,36.9252,36.8783,36.9118,21053.7919
2010-05-27 15:10:00,55.14,55.19,55.09,55.14,46737.21340388007,36.9118,36.9453,36.8783,36.9118,46737.2134
2010-05-27 15:15:00,55.13,55.18,55.1,55.13,53020.28218694885,36.9051,36.9386,36.885,36.9051,53020.2822
2010-05-27 15:20:00,55.14,55.15,55.03,55.1,24911.81657848324,36.9118,36.9185,36.8382,36.885,24911.8166
2010-05-27 15:25:00,55.11,55.11,55.02,55.09,26124.338624338623,36.8917,36.8917,36.8315,36.8783,26124.3386
2010-05-27 15:30:00,55.1,55.17,55.04,55.09,40454.14462081128,36.885,36.9319,36.8449,36.8783,40454.1446
2010-05-27 15:35:00,55.08,55.17,55.08,55.16,40564.37389770723,36.8716,36.9319,36.8716,36.9252,40564.3739
2010-05-27 15:40:00,55.16,55.18,55.1,55.18,90828.92416225748,36.9252,36.9386,36.885,36.9386,90828.9242
2010-05-27 15:45:00,55.19,55.19,55.09,55.18,76499.11816578482,36.9453,36.9453,36.8783,36.9386,76499.1182
2010-05-27 15:50:00,55.18,55.27,55.18,55.23,60405.643738977065,36.9386,36.9988,36.9386,36.9721,60405.6437
2010-05-27 15:55:00,55.23,55.38,55.22,55.38,148037.9188712522,36.9721,37.0725,36.9654,37.0725,148037.9189
2010-05-28 09:30:00,55.48,55.67,55.24,55.34,34832.451499118164,37.1394,37.2666,36.9787,37.0457,34832.4515
2010-05-28 09:35:00,55.36,55.36,55.23,55.36,23258.377425044087,37.0591,37.0591,36.9721,37.0591,23258.3774
2010-05-28 09:40:00,55.35,55.36,55.18,55.33,32958.55379188712,37.0524,37.0591,36.9386,37.039,32958.5538
2010-05-28 09:45:00,55.34,55.38,55.22,55.32,24581.12874779541,37.0457,37.0725,36.9654,37.0323,24581.1287
2010-05-28 09:50:00,55.28,55.35,55.22,55.28,10251.32275132275,37.0055,37.0524,36.9654,37.0055,10251.3228
2010-05-28 09:55:00,55.28,55.33,55.16,55.3,13999.11816578483,37.0055,37.039,36.9252,37.0189,13999.1182
2010-05-28 10:00:00,55.32,55.36,55.22,55.28,18628.74779541446,37.0323,37.0591,36.9654,37.0055,18628.7478
2010-05-28 10:05:00,55.28,55.36,55.23,55.31,27777.777777777774,37.0055,37.0591,36.9721,37.0256,27777.7778
2010-05-28 10:10:00,55.32,55.36,55.14,55.27,25793.65079365079,37.0323,37.0591,36.9118,36.9988,25793.6508
2010-05-28 10:15:00,55.28,55.36,55.28,55.3,41335.97883597883,37.0055,37.0591,37.0055,37.0189,41335.9788
2010-05-28 10:20:00,55.31,55.35,55.15,55.15,23368.60670194004,37.0256,37.0524,36.9185,36.9185,23368.6067
2010-05-28 10:25:00,55.18,55.28,55.17,55.26,10582.01058201058,36.9386,37.0055,36.9319,36.9921,10582.0106
2010-05-28 10:30:00,55.25,55.38,55.23,55.36,20392.416225749555,36.9854,37.0725,36.9721,37.0591,20392.4162
2010-05-28 10:35:00,55.34,55.36,55.28,55.28,25903.880070546733,37.0457,37.0591,37.0055,37.0055,25903.8801
2010-05-28 10:40:00,55.3,55.33,55.18,55.2,8377.42504409171,37.0189,37.039,36.9386,36.952,8377.425
2010-05-28 10:45:00,55.21,55.25,55.07,55.07,7385.361552028218,36.9587,36.9854,36.8649,36.8649,7385.3616
2010-05-28 10:50:00,55.09,55.15,55.02,55.04,17416.225749559082,36.8783,36.9185,36.8315,36.8449,17416.2257
2010-05-28 10:55:00,55.02,55.1,55.02,55.06,11133.156966490298,36.8315,36.885,36.8315,36.8582,11133.157
2010-05-28 11:00:00,55.08,55.18,55.06,55.1,14329.805996472662,36.8716,36.9386,36.8582,36.885,14329.806
2010-05-28 11:05:00,55.1,55.1,54.72,55.06,50264.55026455026,36.885,36.885,36.6306,36.8582,50264.5503
2010-05-28 11:10:00,55.06,55.15,54.98,54.99,16313.932980599646,36.8582,36.9185,36.8047,36.8114,16313.933
2010-05-28 11:15:00,54.99,55.05,54.97,55.0,16424.162257495587,36.8114,36.8516,36.798,36.8181,16424.1623
2010-05-28 11:20:00,55.0,55.09,55.0,55.06,12235.449735449734,36.8181,36.8783,36.8181,36.8582,12235.4497
2010-05-28 11:25:00,55.07,55.15,55.0,55.15,21715.16754850088,36.8649,36.9185,36.8181,36.9185,21715.1675
2010-05-28 11:30:00,55.15,55.17,55.09,55.17,7495.5908289241615,36.9185,36.9319,36.8783,36.9319,7495.5908
2010-05-28 11:35:00,55.15,55.3,55.15,55.23,11794.53262786596,36.9185,37.0189,36.9185,36.9721,11794.5326
2010-05-28 11:40:00,55.23,55.33,55.21,55.31,9149.029982363314,36.9721,37.039,36.9587,37.0256,9149.03
2010-05-28 11:45:00,55.31,55.35,55.28,55.34,16313.932980599646,37.0256,37.0524,37.0055,37.0457,16313.933
2010-05-28 11:50:00,55.33,55.33,55.27,55.31,12345.679012345678,37.039,37.039,36.9988,37.0256,12345.679
2010-05-28 11:55:00,55.32,55.32,55.23,55.29,9700.176366843032,37.0323,37.0323,36.9721,37.0122,9700.1764
2010-05-28 12:00:00,55.28,55.31,55.18,55.2,11133.156966490298,37.0055,37.0256,36.9386,36.952,11133.157
2010-05-28 12:05:00,55.21,55.28,55.18,55.28,15211.64021164021,36.9587,37.0055,36.9386,37.0055,15211.6402
2010-05-28 12:10:00,55.29,55.33,55.27,55.28,10251.32275132275,37.0122,37.039,36.9988,37.0055,10251.3228
2010-05-28 12:15:00,55.26,55.32,55.22,55.32,6944.444444444443,36.9921,37.0323,36.9654,37.0323,6944.4444
2010-05-28 12:20:00,55.31,55.35,55.31,55.34,17636.68430335097,37.0256,37.0524,37.0256,37.0457,17636.6843
2010-05-28 12:25:00,55.34,55.34,55.29,55.29,7826.278659611992,37.0457,37.0457,37.0122,37.0122,7826.2787
2010-05-28 12:30:00,55.3,55.34,55.28,55.29,9479.717813051146,37.0189,37.0457,37.0055,37.0122,9479.7178
2010-05-28 12:35:00,55.29,55.29,54.83,54.87,37257.49559082892,37.0122,37.0122,36.7043,36.7311,37257.4956
2010-05-28 12:40:00,54.84,55.03,54.8,54.85,40564.37389770723,36.711,36.8382,36.6842,36.7177,40564.3739
2010-05-28 12:45:00,54.84,54.89,54.71,54.89,38580.246913580246,36.711,36.7444,36.624,36.7444,38580.2469
2010-05-28 12:50:00,54.91,55.0,54.89,54.99,18738.977072310405,36.7578,36.8181,36.7444,36.8114,18738.9771
2010-05-28 12:55:00,55.0,55.08,54.93,54.98,16865.079365079364,36.8181,36.8716,36.7712,36.8047,16865.0794
2010-05-28 13:00:00,54.99,55.15,54.99,55.08,10141.093474426809,36.8114,36.9185,36.8114,36.8716,10141.0935
2010-05-28 13:05:00,55.09,55.13,54.93,54.97,14440.035273368603,36.8783,36.9051,36.7712,36.798,14440.0353
2010-05-28 13:10:00,54.99,55.13,54.94,55.05,15321.869488536153,36.8114,36.9051,36.7779,36.8516,15321.8695
2010-05-28 13:15:00,55.05,55.15,54.99,55.15,9810.405643738975,36.8516,36.9185,36.8114,36.9185,9810.4056
2010-05-28 13:20:00,55.14,55.15,55.09,55.09,9700.176366843032,36.9118,36.9185,36.8783,36.8783,9700.1764
2010-05-28 13:25:00,55.1,55.17,55.09,55.12,7275.132275132274,36.885,36.9319,36.8783,36.8984,7275.1323
2010-05-28 13:30:00,55.12,55.16,55.04,55.09,12786.596119929452,36.8984,36.9252,36.8449,36.8783,12786.5961
2010-05-28 13:35:00,55.05,55.11,55.02,55.09,7605.820105820105,36.8516,36.8917,36.8315,36.8783,7605.8201
2010-05-28 13:40:00,55.1,55.1,55.0,55.04,8818.342151675484,36.885,36.885,36.8181,36.8449,8818.3422
2010-05-28 13:45:00,55.05,55.06,54.92,54.95,15983.245149911814,36.8516,36.8582,36.7645,36.7846,15983.2451
2010-05-28 13:50:00,54.96,55.06,54.92,55.03,13337.742504409169,36.7913,36.8582,36.7645,36.8382,13337.7425
2010-05-28 13:55:00,55.02,55.02,54.89,54.92,10030.864197530864,36.8315,36.8315,36.7444,36.7645,10030.8642
2010-05-28 14:00:00,54.92,54.92,54.79,54.81,19951.499118165782,36.7645,36.7645,36.6775,36.6909,19951.4991
2010-05-28 14:05:00,54.82,54.85,54.68,54.8,26014.10934744268,36.6976,36.7177,36.6039,36.6842,26014.1093
2010-05-28 14:10:00,54.8,54.88,54.75,54.82,14880.95238095238,36.6842,36.7378,36.6507,36.6976,14880.9524
2010-05-28 14:15:00,54.79,54.92,54.79,54.91,7275.132275132274,36.6775,36.7645,36.6775,36.7578,7275.1323
2010-05-28 14:20:00,54.91,54.93,54.82,54.89,11463.84479717813,36.7578,36.7712,36.6976,36.7444,11463.8448
2010-05-28 14:25:00,54.89,54.99,54.87,54.98,11133.156966490298,36.7444,36.8114,36.7311,36.8047,11133.157
2010-05-28 14:30:00,54.97,54.99,54.9,54.95,8818.342151675484,36.798,36.8114,36.7511,36.7846,8818.3422
2010-05-28 14:35:00,54.96,55.09,54.92,55.04,19510.58201058201,36.7913,36.8783,36.7645,36.8449,19510.582
2010-05-28 14:40:00,55.03,55.13,55.03,55.13,11022.927689594357,36.8382,36.9051,36.8382,36.9051,11022.9277
2010-05-28 14:45:00,55.15,55.34,55.13,55.27,32958.55379188712,36.9185,37.0457,36.9051,36.9988,32958.5538
2010-05-28 14:50:00,55.27,55.34,55.22,55.28,18959.43562610229,36.9988,37.0457,36.9654,37.0055,18959.4356
2010-05-28 14:55:00,55.3,55.3,55.16,55.2,9810.405643738975,37.0189,37.0189,36.9252,36.952,9810.4056
2010-05-28 15:00:00,55.19,55.21,55.12,55.18,9038.80070546737,36.9453,36.9587,36.8984,36.9386,9038.8007
2010-05-28 15:05:00,55.2,55.28,55.17,55.21,18518.518518518515,36.952,37.0055,36.9319,36.9587,18518.5185
2010-05-28 15:10:00,55.2,55.31,55.09,55.09,91490.29982363316,36.952,37.0256,36.8783,36.8783,91490.2998
2010-05-28 15:15:00,55.09,55.23,55.0,55.23,110449.73544973544,36.8783,36.9721,36.8181,36.9721,110449.7354
2010-05-28 15:20:00,55.22,55.35,55.2,55.33,38800.70546737213,36.9654,37.0524,36.952,37.039,38800.7055
2010-05-28 15:25:00,55.34,55.42,55.3,55.33,56547.61904761904,37.0457,37.0992,37.0189,37.039,56547.619
2010-05-28 15:30:00,55.34,55.37,55.29,55.33,69003.52733686066,37.0457,37.0658,37.0122,37.039,69003.5273
2010-05-28 15:35:00,55.34,55.35,55.28,55.31,48721.34038800705,37.0457,37.0524,37.0055,37.0256,48721.3404
2010-05-28 15:40:00,55.32,55.37,55.27,55.34,58641.975308641966,37.0323,37.0658,36.9988,37.0457,58641.9753
2010-05-28 15:45:00,55.33,55.33,54.91,55.23,114417.9894179894,37.039,37.039,36.7578,36.9721,114417.9894
2010-05-28 15:50:00,55.23,55.29,55.09,55.27,74404.7619047619,36.9721,37.0122,36.8783,36.9988,74404.7619
2010-05-28 15:55:00,55.28,55.28,54.83,54.91,147045.8553791887,37.0055,37.0055,36.7043,36.7578,147045.8554
2010-06-01 09:30:00,54.59,54.65,54.24,54.3,54012.34567901234,36.5436,36.5838,36.3093,36.3495,54012.3457
2010-06-01 09:35:00,54.32,54.34,54.07,54.23,23919.75308641975,36.3629,36.3763,36.1955,36.3026,23919.7531
2010-06-01 09:40:00,54.23,54.4,54.23,54.4,37367.724867724864,36.3026,36.4164,36.3026,36.4164,37367.7249
2010-06-01 09:45:00,54.38,54.43,54.32,54.41,14440.035273368603,36.403,36.4365,36.3629,36.4231,14440.0353
2010-06-01 09:50:00,54.4,54.44,54.35,54.4,21494.70899470899,36.4164,36.4432,36.383,36.4164,21494.709
2010-06-01 09:55:00,54.41,54.44,54.4,54.43,96560.84656084656,36.4231,36.4432,36.4164,36.4365,96560.8466
2010-06-01 10:00:00,54.44,54.83,54.43,54.78,121252.20458553793,36.4432,36.7043,36.4365,36.6708,121252.2046
2010-06-01 10:05:00,54.8,54.97,54.77,54.88,28769.841269841265,36.6842,36.798,36.6641,36.7378,28769.8413
2010-06-01 10:10:00,54.88,54.98,54.83,54.97,25903.880070546733,36.7378,36.8047,36.7043,36.798,25903.8801
2010-06-01 10:15:00,54.98,55.08,54.95,55.05,21825.396825396823,36.8047,36.8716,36.7846,36.8516,21825.3968
2010-06-01 10:20:00,55.07,55.29,54.99,55.29,37808.64197530864,36.8649,37.0122,36.8114,37.0122,37808.642
2010-06-01 10:25:00,55.29,55.42,55.28,55.3,22045.85537918871,37.0122,37.0992,37.0055,37.0189,22045.8554
2010-06-01 10:30:00,55.3,55.44,55.3,55.4,25793.65079365079,37.0189,37.1126,37.0189,37.0859,25793.6508
2010-06-01 10:35:00,55.38,55.43,55.33,55.33,23368.60670194004,37.0725,37.1059,37.039,37.039,23368.6067
2010-06-01 10:40:00,55.36,55.36,55.23,55.27,19069.66490299824,37.0591,37.0591,36.9721,36.9988,19069.6649
2010-06-01 10:45:00,55.29,55.31,55.17,55.27,16754.85008818342,37.0122,37.0256,36.9319,36.9988,16754.8501
2010-06-01 10:50:00,55.28,55.28,55.18,55.18,11133.156966490298,37.0055,37.0055,36.9386,36.9386,11133.157
2010-06-01 10:55:00,55.19,55.22,55.14,55.15,14880.95238095238,36.9453,36.9654,36.9118,36.9185,14880.9524
2010-06-01 11:00:00,55.16,55.2,55.12,55.15,15321.869488536153,36.9252,36.952,36.8984,36.9185,15321.8695
2010-06-01 11:05:00,55.12,55.12,55.01,55.07,16424.162257495587,36.8984,36.8984,36.8248,36.8649,16424.1623
2010-06-01 11:10:00,55.07,55.15,55.05,55.06,16975.308641975305,36.8649,36.9185,36.8516,36.8582,16975.3086
2010-06-01 11:15:00,55.08,55.08,54.99,55.04,15321.869488536153,36.8716,36.8716,36.8114,36.8449,15321.8695
2010-06-01 11:20:00,55.02,55.1,55.01,55.07,15432.098765432096,36.8315,36.885,36.8248,36.8649,15432.0988
2010-06-01 11:25:00,55.11,55.14,55.06,55.11,15211.64021164021,36.8917,36.9118,36.8582,36.8917,15211.6402
2010-06-01 11:30:00,55.12,55.15,55.04,55.07,15762.786596119928,36.8984,36.9185,36.8449,36.8649,15762.7866
2010-06-01 11:35:00,55.05,55.08,55.02,55.07,11904.761904761905,36.8516,36.8716,36.8315,36.8649,11904.7619
2010-06-01 11:40:00,55.06,55.06,54.89,54.92,13778.659611992944,36.8582,36.8582,36.7444,36.7645,13778.6596
2010-06-01 11:45:00,54.91,54.91,54.79,54.81,25352.73368606701,36.7578,36.7578,36.6775,36.6909,25352.7337
2010-06-01 11:50:00,54.81,54.82,54.73,54.76,17305.996472663137,36.6909,36.6976,36.6373,36.6574,17305.9965
2010-06-01 11:55:00,54.76,54.81,54.7,54.7,15211.64021164021,36.6574,36.6909,36.6173,36.6173,15211.6402
2010-06-01 12:00:00,54.7,54.83,54.7,54.81,12455.90828924162,36.6173,36.7043,36.6173,36.6909,12455.9083
2010-06-01 12:05:00,54.81,54.86,54.79,54.79,10692.239858906523,36.6909,36.7244,36.6775,36.6775,10692.2399
2010-06-01 12:10:00,54.79,54.94,54.77,54.86,11133.156966490298,36.6775,36.7779,36.6641,36.7244,11133.157
2010-06-01 12:15:00,54.82,54.86,54.8,54.85,9589.947089947089,36.6976,36.7244,36.6842,36.7177,9589.9471
2010-06-01 12:20:00,54.85,54.88,54.84,54.88,5070.546737213404,36.7177,36.7378,36.711,36.7378,5070.5467
2010-06-01 12:25:00,54.89,54.94,54.84,54.92,12125.220458553791,36.7444,36.7779,36.711,36.7645,12125.2205
2010-06-01 12:30:00,54.94,54.98,54.89,54.98,9589.947089947089,36.7779,36.8047,36.7444,36.8047,9589.9471
2010-06-01 12:35:00,54.98,54.99,54.91,54.97,9589.947089947089,36.8047,36.8114,36.7578,36.798,9589.9471
2010-06-01 12:40:00,54.97,55.01,54.96,54.96,6283.068783068782,36.798,36.8248,36.7913,36.7913,6283.0688
2010-06-01 12:45:00,54.93,54.93,54.87,54.91,6613.756613756613,36.7712,36.7712,36.7311,36.7578,6613.7566
2010-06-01 12:50:00,54.94,54.94,54.9,54.94,4409.171075837742,36.7779,36.7779,36.7511,36.7779,4409.1711
2010-06-01 12:55:00,54.93,54.93,54.83,54.83,17305.996472663137,36.7712,36.7712,36.7043,36.7043,17305.9965
2010-06-01 13:00:00,54.83,54.93,54.83,54.93,6062.610229276896,36.7043,36.7712,36.7043,36.7712,6062.6102
2010-06-01 13:05:00,54.92,55.01,54.92,54.99,11904.761904761905,36.7645,36.8248,36.7645,36.8114,11904.7619
2010-06-01 13:10:00,54.99,55.13,54.99,55.12,16534.391534391532,36.8114,36.9051,36.8114,36.8984,16534.3915
2010-06-01 13:15:00,55.12,55.28,55.12,55.25,11243.38624338624,36.8984,37.0055,36.8984,36.9854,11243.3862
2010-06-01 13:20:00,55.26,55.28,55.19,55.2,18959.43562610229,36.9921,37.0055,36.9453,36.952,18959.4356
2010-06-01 13:25:00,55.2,55.29,55.18,55.25,12566.137566137564,36.952,37.0122,36.9386,36.9854,12566.1376
2010-06-01 13:30:00,55.26,55.31,55.25,55.3,15652.557319223984,36.9921,37.0256,36.9854,37.0189,15652.5573
2010-06-01 13:35:00,55.29,55.29,55.19,55.26,20723.104056437387,37.0122,37.0122,36.9453,36.9921,20723.1041
2010-06-01 13:40:00,55.25,55.26,55.18,55.18,15321.869488536153,36.9854,36.9921,36.9386,36.9386,15321.8695
2010-06-01 13:45:00,55.18,55.27,55.18,55.24,12235.449735449734,36.9386,36.9988,36.9386,36.9787,12235.4497
2010-06-01 13:50:00,55.24,55.24,55.1,55.13,14550.264550264548,36.9787,36.9787,36.885,36.9051,14550.2646
2010-06-01 13:55:00,55.15,55.15,55.03,55.03,14109.347442680775,36.9185,36.9185,36.8382,36.8382,14109.3474
2010-06-01 14:00:00,55.02,55.02,54.78,54.78,48721.34038800705,36.8315,36.8315,36.6708,36.6708,48721.3404
2010-06-01 14:05:00,54.79,54.83,54.62,54.7,31856.261022927687,36.6775,36.7043,36.5637,36.6173,31856.261
2010-06-01 14:10:00,54.7,54.84,54.7,54.84,14660.493827160491,36.6173,36.711,36.6173,36.711,14660.4938
2010-06-01 14:15:00,54.87,54.87,54.63,54.77,22707.231040564373,36.7311,36.7311,36.5704,36.6641,22707.231
2010-06-01 14:20:00,54.76,54.88,54.71,54.82,19731.040564373896,36.6574,36.7378,36.624,36.6976,19731.0406
2010-06-01 14:25:00,54.82,54.88,54.78,54.84,9920.63492063492,36.6976,36.7378,36.6708,36.711,9920.6349
2010-06-01 14:30:00,54.86,54.99,54.86,54.94,10802.469135802468,36.7244,36.8114,36.7244,36.7779,10802.4691
2010-06-01 14:35:00,54.94,55.02,54.94,54.96,10582.01058201058,36.7779,36.8315,36.7779,36.7913,10582.0106
2010-06-01 14:40:00,54.95,55.01,54.91,54.97,9700.176366843032,36.7846,36.8248,36.7578,36.798,9700.1764
2010-06-01 14:45:00,54.96,55.09,54.96,55.02,11133.156966490298,36.7913,36.8783,36.7913,36.8315,11133.157
2010-06-01 14:50:00,55.01,55.01,54.84,54.85,15873.015873015873,36.8248,36.8248,36.711,36.7177,15873.0159
2010-06-01 14:55:00,54.84,54.93,54.77,54.9,15542.32804232804,36.711,36.7712,36.6641,36.7511,15542.328
2010-06-01 15:00:00,54.91,54.95,54.81,54.84,20502.6455026455,36.7578,36.7846,36.6909,36.711,20502.6455
2010-06-01 15:05:00,54.86,54.89,54.79,54.81,20392.416225749555,36.7244,36.7444,36.6775,36.6909,20392.4162
2010-06-01 15:10:00,54.8,54.94,54.71,54.91,19179.894179894178,36.6842,36.7779,36.624,36.7578,19179.8942
2010-06-01 15:15:00,54.9,54.92,54.71,54.71,19510.58201058201,36.7511,36.7645,36.624,36.624,19510.582
2010-06-01 15:20:00,54.72,54.79,54.5,54.53,38580.246913580246,36.6306,36.6775,36.4834,36.5035,38580.2469
2010-06-01 15:25:00,54.54,54.56,54.45,54.54,25793.65079365079,36.5102,36.5235,36.4499,36.5102,25793.6508
2010-06-01 15:30:00,54.54,54.69,54.52,54.68,36706.3492063492,36.5102,36.6106,36.4968,36.6039,36706.3492
2010-06-01 15:35:00,54.67,54.7,54.6,54.61,33068.783068783065,36.5972,36.6173,36.5503,36.557,33068.7831
2010-06-01 15:40:00,54.61,54.67,54.44,54.44,36265.43209876543,36.557,36.5972,36.4432,36.4432,36265.4321
2010-06-01 15:45:00,54.46,54.46,54.21,54.3,128086.4197530864,36.4566,36.4566,36.2892,36.3495,128086.4198
2010-06-01 15:50:00,54.29,54.29,54.07,54.08,102513.2275132275,36.3428,36.3428,36.1955,36.2022,102513.2275
2010-06-01 15:55:00,54.08,54.21,53.98,54.01,244268.0776014109,36.2022,36.2892,36.1353,36.1554,244268.0776
2010-06-02 09:30:00,54.34,54.37,54.12,54.18,30533.509700176364,36.3763,36.3964,36.229,36.2692,30533.5097
2010-06-02 09:35:00,54.18,54.44,54.16,54.37,52579.365079365074,36.2692,36.4432,36.2558,36.3964,52579.3651
2010-06-02 09:40:00,54.4,54.4,54.2,54.22,35493.82716049382,36.4164,36.4164,36.2825,36.2959,35493.8272
2010-06-02 09:45:00,54.21,54.23,54.13,54.15,26344.79717813051,36.2892,36.3026,36.2357,36.2491,26344.7972
2010-06-02 09:50:00,54.17,54.3,54.12,54.3,45855.37918871252,36.2625,36.3495,36.229,36.3495,45855.3792
2010-06-02 09:55:00,54.29,54.4,54.28,54.37,40233.68606701939,36.3428,36.4164,36.3361,36.3964,40233.6861
2010-06-02 10:00:00,54.38,54.57,54.29,54.54,43650.79365079365,36.403,36.5302,36.3428,36.5102,43650.7937
2010-06-02 10:05:00,54.55,54.57,54.43,54.44,24911.81657848324,36.5168,36.5302,36.4365,36.4432,24911.8166
2010-06-02 10:10:00,54.46,54.51,54.4,54.43,29100.529100529096,36.4566,36.4901,36.4164,36.4365,29100.5291
2010-06-02 10:15:00,54.44,54.55,54.42,54.53,20723.104056437387,36.4432,36.5168,36.4298,36.5035,20723.1041
2010-06-02 10:20:00,54.53,54.6,54.47,54.5,20171.95767195767,36.5035,36.5503,36.4633,36.4834,20171.9577
2010-06-02 10:25:00,54.52,54.54,54.43,54.43,32517.636684303347,36.4968,36.5102,36.4365,36.4365,32517.6367
2010-06-02 10:30:00,54.43,54.5,54.43,54.48,26014.10934744268,36.4365,36.4834,36.4365,36.47,26014.1093
2010-06-02 10:35:00,54.49,54.54,54.43,54.47,31525.57319223985,36.4767,36.5102,36.4365,36.4633,31525.5732
2010-06-02 10:40:00,54.45,54.47,54.41,54.42,27888.00705467372,36.4499,36.4633,36.4231,36.4298,27888.0071
2010-06-02 10:45:00,54.43,54.43,54.26,54.26,17305.996472663137,36.4365,36.4365,36.3227,36.3227,17305.9965
2010-06-02 10:50:00,54.27,54.36,54.21,54.33,15873.015873015873,36.3294,36.3897,36.2892,36.3696,15873.0159
2010-06-02 10:55:00,54.34,54.4,54.28,54.37,19510.58201058201,36.3763,36.4164,36.3361,36.3964,19510.582
2010-06-02 11:00:00,54.35,54.38,54.28,54.33,27447.089947089946,36.383,36.403,36.3361,36.3696,27447.0899
2010-06-02 11:05:00,54.34,54.5,54.33,54.47,31194.885361552024,36.3763,36.4834,36.3696,36.4633,31194.8854
2010-06-02 11:10:00,54.45,54.56,54.42,54.46,16754.85008818342,36.4499,36.5235,36.4298,36.4566,16754.8501
2010-06-02 11:15:00,54.48,54.51,54.4,54.4,11353.615520282186,36.47,36.4901,36.4164,36.4164,11353.6155
2010-06-02 11:20:00,54.43,54.49,54.42,54.44,18187.830687830687,36.4365,36.4767,36.4298,36.4432,18187.8307
2010-06-02 11:25:00,54.46,54.5,54.35,54.42,22376.54320987654,36.4566,36.4834,36.383,36.4298,22376.5432
2010-06-02 11:30:00,54.42,54.49,54.39,54.49,12676.366843033507,36.4298,36.4767,36.4097,36.4767,12676.3668
2010-06-02 11:35:00,54.47,54.52,54.46,54.48,16865.079365079364,36.4633,36.4968,36.4566,36.47,16865.0794
2010-06-02 11:40:00,54.5,54.57,54.49,54.55,49052.02821869488,36.4834,36.5302,36.4767,36.5168,49052.0282
2010-06-02 11:45:00,54.52,54.55,54.46,54.52,46406.52557319224,36.4968,36.5168,36.4566,36.4968,46406.5256
2010-06-02 11:50:00,54.52,54.54,54.48,54.48,20612.87477954145,36.4968,36.5102,36.47,36.47,20612.8748
2010-06-02 11:55:00,54.49,54.58,54.48,54.53,36265.43209876543,36.4767,36.5369,36.47,36.5035,36265.4321
2010-06-02 12:00:00,54.56,54.76,54.56,54.74,20612.87477954145,36.5235,36.6574,36.5235,36.644,20612.8748
2010-06-02 12:05:00,54.73,54.75,54.68,54.7,9920.63492063492,36.6373,36.6507,36.6039,36.6173,9920.6349
2010-06-02 12:10:00,54.69,54.71,54.64,54.71,8597.883597883598,36.6106,36.624,36.5771,36.624,8597.8836
2010-06-02 12:15:00,54.72,54.77,54.7,54.71,20061.728395061727,36.6306,36.6641,36.6173,36.624,20061.7284
2010-06-02 12:20:00,54.71,54.76,54.69,54.74,9149.029982363314,36.624,36.6574,36.6106,36.644,9149.03
2010-06-02 12:25:00,54.73,54.74,54.7,54.71,7495.5908289241615,36.6373,36.644,36.6173,36.624,7495.5908
2010-06-02 12:30:00,54.71,54.72,54.7,54.7,18408.289241622573,36.624,36.6306,36.6173,36.6173,18408.2892
2010-06-02 12:35:00,54.7,54.7,54.64,54.68,11022.927689594357,36.6173,36.6173,36.5771,36.6039,11022.9277
2010-06-02 12:40:00,54.68,54.72,54.67,54.7,23478.835978835978,36.6039,36.6306,36.5972,36.6173,23478.836
2010-06-02 12:45:00,54.71,54.72,54.7,54.72,41887.12522045855,36.624,36.6306,36.6173,36.6306,41887.1252
2010-06-02 12:50:00,54.7,54.71,54.66,54.7,9810.405643738975,36.6173,36.624,36.5905,36.6173,9810.4056
2010-06-02 12:55:00,54.7,54.71,54.66,54.71,14109.347442680775,36.6173,36.624,36.5905,36.624,14109.3474
2010-06-02 13:00:00,54.71,54.71,54.67,54.71,32297.17813051146,36.624,36.624,36.5972,36.624,32297.1781
2010-06-02 13:05:00,54.7,54.71,54.66,54.68,27998.23633156966,36.6173,36.624,36.5905,36.6039,27998.2363
2010-06-02 13:10:00,54.68,54.71,54.67,54.68,17195.767195767196,36.6039,36.624,36.5972,36.6039,17195.7672
2010-06-02 13:15:00,54.67,54.68,54.61,54.66,16534.391534391532,36.5972,36.6039,36.557,36.5905,16534.3915
2010-06-02 13:20:00,54.66,54.66,54.6,54.6,11904.761904761905,36.5905,36.5905,36.5503,36.5503,11904.7619
2010-06-02 13:25:00,54.62,54.65,54.6,54.64,19179.894179894178,36.5637,36.5838,36.5503,36.5771,19179.8942
2010-06-02 13:30:00,54.64,54.7,54.64,54.68,26785.714285714283,36.5771,36.6173,36.5771,36.6039,26785.7143
2010-06-02 13:35:00,54.67,54.7,54.66,54.68,23589.06525573192,36.5972,36.6173,36.5905,36.6039,23589.0653
2010-06-02 13:40:00,54.68,54.7,54.67,54.68,30753.96825396825,36.6039,36.6173,36.5972,36.6039,30753.9683
2010-06-02 13:45:00,54.69,54.71,54.62,54.64,50374.7795414462,36.6106,36.624,36.5637,36.5771,50374.7795
2010-06-02 13:50:00,54.65,54.66,54.63,54.66,15652.557319223984,36.5838,36.5905,36.5704,36.5905,15652.5573
2010-06-02 13:55:00,54.68,54.7,54.65,54.7,16975.308641975305,36.6039,36.6173,36.5838,36.6173,16975.3086
2010-06-02 14:00:00,54.69,54.7,54.66,54.66,24801.5873015873,36.6106,36.6173,36.5905,36.5905,24801.5873
2010-06-02 14:05:00,54.66,54.69,54.6,54.66,19620.81128747795,36.5905,36.6106,36.5503,36.5905,19620.8113
2010-06-02 14:10:00,54.65,54.66,54.6,54.65,23258.377425044087,36.5838,36.5905,36.5503,36.5838,23258.3774
2010-06-02 14:15:00,54.65,54.68,54.5,54.5,30974.426807760137,36.5838,36.6039,36.4834,36.4834,30974.4268
2010-06-02 14:20:00,54.49,54.56,54.48,54.51,29100.529100529096,36.4767,36.5235,36.47,36.4901,29100.5291
2010-06-02 14:25:00,54.52,54.61,54.48,54.6,26234.567901234564,36.4968,36.557,36.47,36.5503,26234.5679
2010-06-02 14:30:00,54.6,54.69,54.57,54.66,27557.319223985887,36.5503,36.6106,36.5302,36.5905,27557.3192
2010-06-02 14:35:00,54.65,54.69,54.63,54.67,26895.943562610228,36.5838,36.6106,36.5704,36.5972,26895.9436
2010-06-02 14:40:00,54.68,54.87,54.68,54.86,61948.85361552028,36.6039,36.7311,36.6039,36.7244,61948.8536
2010-06-02 14:45:00,54.88,54.94,54.84,54.86,20943.56261022928,36.7378,36.7779,36.711,36.7244,20943.5626
2010-06-02 14:50:00,54.87,55.02,54.87,54.99,28990.299823633155,36.7311,36.8315,36.7311,36.8114,28990.2998
2010-06-02 14:55:00,54.99,55.0,54.9,54.93,38249.55908289241,36.8114,36.8181,36.7511,36.7712,38249.5591
2010-06-02 15:00:00,54.96,54.99,54.89,54.97,26675.485008818338,36.7913,36.8114,36.7444,36.798,26675.485
2010-06-02 15:05:00,54.98,54.99,54.9,54.94,91710.75837742504,36.8047,36.8114,36.7511,36.7779,91710.7584
2010-06-02 15:10:00,54.95,54.99,54.93,54.98,61618.16578483245,36.7846,36.8114,36.7712,36.8047,61618.1658
2010-06-02 15:15:00,54.99,55.0,54.95,54.97,70767.19576719576,36.8114,36.8181,36.7846,36.798,70767.1958
2010-06-02 15:20:00,54.97,54.99,54.92,54.96,44312.16931216931,36.798,36.8114,36.7645,36.7913,44312.1693
2010-06-02 15:25:00,54.97,55.04,54.92,55.01,53020.28218694885,36.798,36.8449,36.7645,36.8248,53020.2822
2010-06-02 15:30:00,55.02,55.1,54.91,54.93,49603.1746031746,36.8315,36.885,36.7578,36.7712,49603.1746
2010-06-02 15:35:00,54.93,55.02,54.89,54.99,45304.2328042328,36.7712,36.8315,36.7444,36.8114,45304.2328
2010-06-02 15:40:00,54.99,55.01,54.93,55.01,46847.44268077601,36.8114,36.8248,36.7712,36.8248,46847.4427
2010-06-02 15:45:00,55.0,55.01,54.89,54.98,99426.80776014108,36.8181,36.8248,36.7444,36.8047,99426.8078
2010-06-02 15:50:00,54.98,55.03,54.94,55.01,224096.11992945324,36.8047,36.8382,36.7779,36.8248,224096.1199
2010-06-02 15:55:00,55.01,55.22,55.0,55.19,174382.7160493827,36.8248,36.9654,36.8181,36.9453,174382.716
2010-06-03 09:30:00,55.38,55.82,55.12,55.82,23478.835978835978,37.0725,37.367,36.8984,37.367,23478.836
2010-06-03 09:35:00,55.81,55.97,55.81,55.9,29210.75837742504,37.3603,37.4674,37.3603,37.4206,29210.7584
2010-06-03 09:40:00,55.92,55.99,55.87,55.98,45524.69135802469,37.434,37.4808,37.4005,37.4741,45524.6914
2010-06-03 09:45:00,56.0,56.22,55.99,56.14,37257.49559082892,37.4875,37.6348,37.4808,37.5812,37257.4956
2010-06-03 09:50:00,56.16,56.16,56.0,56.03,30092.592592592588,37.5946,37.5946,37.4875,37.5076,30092.5926
2010-06-03 09:55:00,56.03,56.05,55.97,56.01,15762.786596119928,37.5076,37.521,37.4674,37.4942,15762.7866
2010-06-03 10:00:00,55.99,55.99,55.8,55.87,19731.040564373896,37.4808,37.4808,37.3536,37.4005,19731.0406
2010-06-03 10:05:00,55.87,55.91,55.8,55.88,45304.2328042328,37.4005,37.4273,37.3536,37.4072,45304.2328
2010-06-03 10:10:00,55.88,55.89,55.72,55.72,48941.79894179894,37.4072,37.4139,37.3001,37.3001,48941.7989
2010-06-03 10:15:00,55.72,55.74,55.58,55.65,18959.43562610229,37.3001,37.3135,37.2063,37.2532,18959.4356
2010-06-03 10:20:00,55.63,55.65,55.5,55.5,12786.596119929452,37.2398,37.2532,37.1528,37.1528,12786.5961
2010-06-03 10:25:00,55.5,55.59,55.47,55.48,17195.767195767196,37.1528,37.213,37.1327,37.1394,17195.7672
2010-06-03 10:30:00,55.48,55.5,55.38,55.5,19841.26984126984,37.1394,37.1528,37.0725,37.1528,19841.2698
2010-06-03 10:35:00,55.49,55.54,55.36,55.42,21494.70899470899,37.1461,37.1796,37.0591,37.0992,21494.709
2010-06-03 10:40:00,55.42,55.52,55.4,55.4,13447.971781305114,37.0992,37.1662,37.0859,37.0859,13447.9718
2010-06-03 10:45:00,55.38,55.54,55.38,55.43,17636.68430335097,37.0725,37.1796,37.0725,37.1059,17636.6843
2010-06-03 10:50:00,55.47,55.53,55.47,55.51,24140.21164021164,37.1327,37.1729,37.1327,37.1595,24140.2116
2010-06-03 10:55:00,55.52,55.67,55.52,55.59,16424.162257495587,37.1662,37.2666,37.1662,37.213,16424.1623
2010-06-03 11:00:00,55.62,55.65,55.57,55.63,9479.717813051146,37.2331,37.2532,37.1997,37.2398,9479.7178
2010-06-03 11:05:00,55.65,55.73,55.65,55.7,6723.985890652557,37.2532,37.3068,37.2532,37.2867,6723.9859
2010-06-03 11:10:00,55.7,55.77,55.69,55.72,11133.156966490298,37.2867,37.3335,37.28,37.3001,11133.157
2010-06-03 11:15:00,55.71,55.75,55.66,55.69,25573.192239858905,37.2934,37.3201,37.2599,37.28,25573.1922
2010-06-03 11:20:00,55.69,55.73,55.64,55.65,17636.68430335097,37.28,37.3068,37.2465,37.2532,17636.6843
2010-06-03 11:25:00,55.66,55.68,55.6,55.62,7936.507936507935,37.2599,37.2733,37.2197,37.2331,7936.5079
2010-06-03 11:30:00,55.62,55.68,55.61,55.67,40233.68606701939,37.2331,37.2733,37.2264,37.2666,40233.6861
2010-06-03 11:35:00,55.66,55.71,55.63,55.64,57649.91181657848,37.2599,37.2934,37.2398,37.2465,57649.9118
2010-06-03 11:40:00,55.66,55.68,55.56,55.66,58752.20458553791,37.2599,37.2733,37.193,37.2599,58752.2046
2010-06-03 11:45:00,55.67,55.69,55.65,55.67,19951.499118165782,37.2666,37.28,37.2532,37.2666,19951.4991
2010-06-03 11:50:00,55.67,55.7,55.53,55.53,36265.43209876543,37.2666,37.2867,37.1729,37.1729,36265.4321
2010-06-03 11:55:00,55.53,55.53,55.46,55.5,22817.460317460314,37.1729,37.1729,37.126,37.1528,22817.4603
2010-06-03 12:00:00,55.5,55.53,55.45,55.45,18298.059964726628,37.1528,37.1729,37.1193,37.1193,18298.06
2010-06-03 12:05:00,55.44,55.46,55.31,55.34,25903.880070546733,37.1126,37.126,37.0256,37.0457,25903.8801
2010-06-03 12:10:00,55.35,55.38,55.28,55.35,13007.05467372134,37.0524,37.0725,37.0055,37.0524,13007.0547
2010-06-03 12:15:00,55.35,55.35,55.21,55.27,8928.571428571428,37.0524,37.0524,36.9587,36.9988,8928.5714
2010-06-03 12:20:00,55.27,55.28,55.04,55.08,17636.68430335097,36.9988,37.0055,36.8449,36.8716,17636.6843
2010-06-03 12:25:00,55.08,55.18,55.04,55.18,5731.922398589065,36.8716,36.9386,36.8449,36.9386,5731.9224
2010-06-03 12:30:00,55.18,55.21,55.14,55.17,13668.430335097,36.9386,36.9587,36.9118,36.9319,13668.4303
2010-06-03 12:35:00,55.19,55.24,55.15,55.24,12235.449735449734,36.9453,36.9787,36.9185,36.9787,12235.4497
2010-06-03 12:40:00,55.19,55.22,55.13,55.21,13778.659611992944,36.9453,36.9654,36.9051,36.9587,13778.6596
2010-06-03 12:45:00,55.21,55.28,55.2,55.23,13558.201058201055,36.9587,37.0055,36.952,36.9721,13558.2011
2010-06-03 12:50:00,55.21,55.25,55.15,55.15,10030.864197530864,36.9587,36.9854,36.9185,36.9185,10030.8642
2010-06-03 12:55:00,55.17,55.18,55.15,55.18,7826.278659611992,36.9319,36.9386,36.9185,36.9386,7826.2787
2010-06-03 13:00:00,55.18,55.22,55.16,55.19,9479.717813051146,36.9386,36.9654,36.9252,36.9453,9479.7178
2010-06-03 13:05:00,55.18,55.24,55.18,55.2,7385.361552028218,36.9386,36.9787,36.9386,36.952,7385.3616
2010-06-03 13:10:00,55.2,55.22,55.12,55.12,18849.206349206343,36.952,36.9654,36.8984,36.8984,18849.2063
2010-06-03 13:15:00,55.14,55.18,55.11,55.11,7826.278659611992,36.9118,36.9386,36.8917,36.8917,7826.2787
2010-06-03 13:20:00,55.09,55.16,55.08,55.14,5842.151675485008,36.8783,36.9252,36.8716,36.9118,5842.1517
2010-06-03 13:25:00,55.13,55.13,55.08,55.13,6834.2151675485,36.9051,36.9051,36.8716,36.9051,6834.2152
2010-06-03 13:30:00,55.14,55.23,55.14,55.15,14329.805996472662,36.9118,36.9721,36.9118,36.9185,14329.806
2010-06-03 13:35:00,55.15,55.18,55.09,55.18,13558.201058201055,36.9185,36.9386,36.8783,36.9386,13558.2011
2010-06-03 13:40:00,55.19,55.27,55.19,55.27,10692.239858906523,36.9453,36.9988,36.9453,36.9988,10692.2399
2010-06-03 13:45:00,55.28,55.3,55.27,55.27,11463.84479717813,37.0055,37.0189,36.9988,36.9988,11463.8448
2010-06-03 13:50:00,55.26,55.27,55.16,55.16,10692.239858906523,36.9921,36.9988,36.9252,36.9252,10692.2399
2010-06-03 13:55:00,55.18,55.22,55.14,55.18,11684.303350970016,36.9386,36.9654,36.9118,36.9386,11684.3034
2010-06-03 14:00:00,55.18,55.23,55.15,55.17,12014.991181657848,36.9386,36.9721,36.9185,36.9319,12014.9912
2010-06-03 14:05:00,55.14,55.25,55.11,55.25,14660.493827160491,36.9118,36.9854,36.8917,36.9854,14660.4938
2010-06-03 14:10:00,55.23,55.38,55.21,55.32,16534.391534391532,36.9721,37.0725,36.9587,37.0323,16534.3915
2010-06-03 14:15:00,55.32,55.32,55.26,55.29,15432.098765432096,37.0323,37.0323,36.9921,37.0122,15432.0988
2010-06-03 14:20:00,55.28,55.33,55.26,55.31,12345.679012345678,37.0055,37.039,36.9921,37.0256,12345.679
2010-06-03 14:25:00,55.31,55.36,55.13,55.13,56327.16049382716,37.0256,37.0591,36.9051,36.9051,56327.1605
2010-06-03 14:30:00,55.14,55.18,55.11,55.16,26455.02645502645,36.9118,36.9386,36.8917,36.9252,26455.0265
2010-06-03 14:35:00,55.18,55.2,55.12,55.15,97222.2222222222,36.9386,36.952,36.8984,36.9185,97222.2222
2010-06-03 14:40:00,55.16,55.17,55.12,55.16,28439.15343915344,36.9252,36.9319,36.8984,36.9252,28439.1534
2010-06-03 14:45:00,55.16,55.17,55.13,55.15,17526.455026455023,36.9252,36.9319,36.9051,36.9185,17526.455
2010-06-03 14:50:00,55.16,55.23,55.14,55.21,37037.03703703703,36.9252,36.9721,36.9118,36.9587,37037.037
2010-06-03 14:55:00,55.21,55.26,55.18,55.24,13558.201058201055,36.9587,36.9921,36.9386,36.9787,13558.2011
2010-06-03 15:00:00,55.25,55.31,55.24,55.27,27006.17283950617,36.9854,37.0256,36.9787,36.9988,27006.1728
2010-06-03 15:05:00,55.26,55.28,55.19,55.26,20171.95767195767,36.9921,37.0055,36.9453,36.9921,20171.9577
2010-06-03 15:10:00,55.25,55.25,55.16,55.23,13668.430335097,36.9854,36.9854,36.9252,36.9721,13668.4303
2010-06-03 15:15:00,55.23,55.23,55.09,55.12,14880.95238095238,36.9721,36.9721,36.8783,36.8984,14880.9524
2010-06-03 15:20:00,55.12,55.28,55.12,55.27,12455.90828924162,36.8984,37.0055,36.8984,36.9988,12455.9083
2010-06-03 15:25:00,55.28,55.4,55.28,55.4,33619.92945326278,37.0055,37.0859,37.0055,37.0859,33619.9295
2010-06-03 15:30:00,55.38,55.39,55.29,55.32,22156.08465608465,37.0725,37.0792,37.0122,37.0323,22156.0847
2010-06-03 15:35:00,55.32,55.41,55.31,55.33,33068.783068783065,37.0323,37.0925,37.0256,37.039,33068.7831
2010-06-03 15:40:00,55.34,55.36,55.29,55.36,43320.10582010582,37.0457,37.0591,37.0122,37.0591,43320.1058
2010-06-03 15:45:00,55.35,55.35,55.11,55.13,72861.55202821869,37.0524,37.0524,36.8917,36.9051,72861.552
2010-06-03 15:50:00,55.11,55.26,55.09,55.26,48059.96472663139,36.8917,36.9921,36.8783,36.9921,48059.9647
2010-06-03 15:55:00,55.26,55.32,55.23,55.29,117504.40917107582,36.9921,37.0323,36.9721,37.0122,117504.4092
2010-06-04 09:30:00,54.1,54.35,54.1,54.29,25793.65079365079,36.2156,36.383,36.2156,36.3428,25793.6508
2010-06-04 09:35:00,54.29,54.3,54.11,54.11,13007.05467372134,36.3428,36.3495,36.2223,36.2223,13007.0547
2010-06-04 09:40:00,54.14,54.17,54.09,54.17,17416.225749559082,36.2424,36.2625,36.2089,36.2625,17416.2257
2010-06-04 09:45:00,54.18,54.18,53.93,53.98,13447.971781305114,36.2692,36.2692,36.1018,36.1353,13447.9718
2010-06-04 09:50:00,53.98,54.23,53.96,54.21,16865.079365079364,36.1353,36.3026,36.1219,36.2892,16865.0794
2010-06-04 09:55:00,54.21,54.21,54.1,54.17,13558.201058201055,36.2892,36.2892,36.2156,36.2625,13558.2011
2010-06-04 10:00:00,54.18,54.21,54.04,54.11,17746.91358024691,36.2692,36.2892,36.1754,36.2223,17746.9136
2010-06-04 10:05:00,54.12,54.13,53.94,54.09,9369.488536155202,36.229,36.2357,36.1085,36.2089,9369.4885
2010-06-04 10:10:00,54.08,54.14,54.01,54.13,18408.289241622573,36.2022,36.2424,36.1554,36.2357,18408.2892
2010-06-04 10:15:00,54.13,54.13,54.0,54.08,30864.197530864192,36.2357,36.2357,36.1487,36.2022,30864.1975
2010-06-04 10:20:00,54.07,54.08,53.92,53.96,32627.86596119929,36.1955,36.2022,36.0951,36.1219,32627.866
2010-06-04 10:25:00,53.97,54.01,53.92,53.92,17857.142857142855,36.1286,36.1554,36.0951,36.0951,17857.1429
2010-06-04 10:30:00,53.91,53.95,53.86,53.89,20943.56261022928,36.0884,36.1152,36.0549,36.075,20943.5626
2010-06-04 10:35:00,53.87,53.99,53.82,53.83,26785.714285714283,36.0616,36.142,36.0282,36.0349,26785.7143
2010-06-04 10:40:00,53.82,53.86,53.81,53.84,17636.68430335097,36.0282,36.0549,36.0215,36.0416,17636.6843
2010-06-04 10:45:00,53.82,53.84,53.77,53.79,24140.21164021164,36.0282,36.0416,35.9947,36.0081,24140.2116
2010-06-04 10:50:00,53.79,53.79,53.66,53.7,29210.75837742504,36.0081,36.0081,35.9211,35.9478,29210.7584
2010-06-04 10:55:00,53.71,53.75,53.7,53.71,21384.47971781305,35.9545,35.9813,35.9478,35.9545,21384.4797
2010-06-04 11:00:00,53.71,53.79,53.7,53.76,30423.28042328042,35.9545,36.0081,35.9478,35.988,30423.2804
2010-06-04 11:05:00,53.77,53.88,53.75,53.85,27557.319223985887,35.9947,36.0683,35.9813,36.0483,27557.3192
2010-06-04 11:10:00,53.83,53.84,53.78,53.78,28108.465608465605,36.0349,36.0416,36.0014,36.0014,28108.4656
2010-06-04 11:15:00,53.79,53.82,53.62,53.62,21494.70899470899,36.0081,36.0282,35.8943,35.8943,21494.709
2010-06-04 11:20:00,53.61,53.64,53.54,53.57,41666.66666666666,35.8876,35.9077,35.8407,35.8608,41666.6667
2010-06-04 11:25:00,53.58,53.63,53.54,53.6,16644.620811287477,35.8675,35.901,35.8407,35.8809,16644.6208
2010-06-04 11:30:00,53.6,53.72,53.51,53.7,23148.148148148142,35.8809,35.9612,35.8206,35.9478,23148.1481
2010-06-04 11:35:00,53.69,53.76,53.58,53.71,13558.201058201055,35.9411,35.988,35.8675,35.9545,13558.2011
2010-06-04 11:40:00,53.7,53.72,53.61,53.62,19179.894179894178,35.9478,35.9612,35.8876,35.8943,19179.8942
2010-06-04 11:45:00,53.62,53.73,53.62,53.7,12786.596119929452,35.8943,35.9679,35.8943,35.9478,12786.5961
2010-06-04 11:50:00,53.72,53.72,53.65,53.68,26344.79717813051,35.9612,35.9612,35.9144,35.9345,26344.7972
2010-06-04 11:55:00,53.7,53.73,53.67,53.69,26234.567901234564,35.9478,35.9679,35.9278,35.9411,26234.5679
2010-06-04 12:00:00,53.68,53.69,53.5,53.52,26234.567901234564,35.9345,35.9411,35.814,35.8273,26234.5679
2010-06-04 12:05:00,53.53,53.53,53.4,53.45,14219.576719576718,35.834,35.834,35.747,35.7805,14219.5767
2010-06-04 12:10:00,53.47,53.62,53.46,53.62,16203.703703703704,35.7939,35.8943,35.7872,35.8943,16203.7037
2010-06-04 12:15:00,53.62,53.63,53.54,53.54,9810.405643738975,35.8943,35.901,35.8407,35.8407,9810.4056
2010-06-04 12:20:00,53.55,53.58,53.54,53.55,4850.088183421516,35.8474,35.8675,35.8407,35.8474,4850.0882
2010-06-04 12:25:00,53.57,53.59,53.55,53.56,7054.673721340388,35.8608,35.8742,35.8474,35.8541,7054.6737
2010-06-04 12:30:00,53.55,53.6,53.53,53.58,12455.90828924162,35.8474,35.8809,35.834,35.8675,12455.9083
2010-06-04 12:35:00,53.57,53.62,53.55,53.55,9369.488536155202,35.8608,35.8943,35.8474,35.8474,9369.4885
2010-06-04 12:40:00,53.53,53.53,53.47,53.51,9369.488536155202,35.834,35.834,35.7939,35.8206,9369.4885
2010-06-04 12:45:00,53.52,53.62,53.52,53.62,6613.756613756613,35.8273,35.8943,35.8273,35.8943,6613.7566
2010-06-04 12:50:00,53.6,53.75,53.6,53.75,13888.888888888889,35.8809,35.9813,35.8809,35.9813,13888.8889
2010-06-04 12:55:00,53.75,53.77,53.72,53.74,13558.201058201055,35.9813,35.9947,35.9612,35.9746,13558.2011
2010-06-04 13:00:00,53.75,53.77,53.66,53.68,11794.53262786596,35.9813,35.9947,35.9211,35.9345,11794.5326
2010-06-04 13:05:00,53.66,53.7,53.61,53.7,14109.347442680775,35.9211,35.9478,35.8876,35.9478,14109.3474
2010-06-04 13:10:00,53.71,53.71,53.56,53.56,16093.474426807756,35.9545,35.9545,35.8541,35.8541,16093.4744
2010-06-04 13:15:00,53.54,53.55,53.48,53.53,11133.156966490298,35.8407,35.8474,35.8006,35.834,11133.157
2010-06-04 13:20:00,53.54,53.56,53.47,53.51,12786.596119929452,35.8407,35.8541,35.7939,35.8206,12786.5961
2010-06-04 13:25:00,53.52,53.67,53.52,53.64,11353.615520282186,35.8273,35.9278,35.8273,35.9077,11353.6155
2010-06-04 13:30:00,53.64,53.64,53.58,53.6,11684.303350970016,35.9077,35.9077,35.8675,35.8809,11684.3034
2010-06-04 13:35:00,53.61,53.63,53.48,53.48,16865.079365079364,35.8876,35.901,35.8006,35.8006,16865.0794
2010-06-04 13:40:00,53.49,53.5,53.43,53.5,13999.11816578483,35.8073,35.814,35.7671,35.814,13999.1182
2010-06-04 13:45:00,53.49,53.51,53.45,53.46,10582.01058201058,35.8073,35.8206,35.7805,35.7872,10582.0106
2010-06-04 13:50:00,53.47,53.49,53.4,53.43,15983.245149911814,35.7939,35.8073,35.747,35.7671,15983.2451
2010-06-04 13:55:00,53.42,53.47,53.4,53.45,10141.093474426809,35.7604,35.7939,35.747,35.7805,10141.0935
2010-06-04 14:00:00,53.44,53.53,53.42,53.52,13558.201058201055,35.7738,35.834,35.7604,35.8273,13558.2011
2010-06-04 14:05:00,53.52,53.52,53.34,53.35,21384.47971781305,35.8273,35.8273,35.7068,35.7135,21384.4797
2010-06-04 14:10:00,53.36,53.4,53.34,53.38,13668.430335097,35.7202,35.747,35.7068,35.7336,13668.4303
2010-06-04 14:15:00,53.39,53.41,53.32,53.32,9810.405643738975,35.7403,35.7537,35.6935,35.6935,9810.4056
2010-06-04 14:20:00,53.32,53.49,53.31,53.42,15873.015873015873,35.6935,35.8073,35.6868,35.7604,15873.0159
2010-06-04 14:25:00,53.41,53.41,53.25,53.28,37808.64197530864,35.7537,35.7537,35.6466,35.6667,37808.642
2010-06-04 14:30:00,53.28,53.39,53.25,53.32,18518.518518518515,35.6667,35.7403,35.6466,35.6935,18518.5185
2010-06-04 14:35:00,53.32,53.32,53.23,53.28,26785.714285714283,35.6935,35.6935,35.6332,35.6667,26785.7143
2010-06-04 14:40:00,53.28,53.29,53.21,53.23,12125.220458553791,35.6667,35.6734,35.6198,35.6332,12125.2205
2010-06-04 14:45:00,53.23,53.29,53.05,53.05,33950.61728395061,35.6332,35.6734,35.5127,35.5127,33950.6173
2010-06-04 14:50:00,53.06,53.09,52.91,52.98,32627.86596119929,35.5194,35.5395,35.419,35.4659,32627.866
2010-06-04 14:55:00,52.98,53.03,52.93,52.97,22927.68959435626,35.4659,35.4993,35.4324,35.4592,22927.6896
2010-06-04 15:00:00,52.97,53.17,52.97,53.15,28769.841269841265,35.4592,35.593,35.4592,35.5797,28769.8413
2010-06-04 15:05:00,53.15,53.15,53.03,53.12,44753.08641975308,35.5797,35.5797,35.4993,35.5596,44753.0864
2010-06-04 15:10:00,53.12,53.19,53.11,53.11,21384.47971781305,35.5596,35.6064,35.5529,35.5529,21384.4797
2010-06-04 15:15:00,53.13,53.13,53.02,53.05,26895.943562610228,35.5663,35.5663,35.4926,35.5127,26895.9436
2010-06-04 15:20:00,53.06,53.1,52.98,53.02,29431.216931216928,35.5194,35.5462,35.4659,35.4926,29431.2169
2010-06-04 15:25:00,53.03,53.04,52.9,52.94,22927.68959435626,35.4993,35.506,35.4123,35.4391,22927.6896
2010-06-04 15:30:00,52.94,53.03,52.89,52.95,31525.57319223985,35.4391,35.4993,35.4056,35.4458,31525.5732
2010-06-04 15:35:00,52.95,53.05,52.94,52.99,39902.998236331565,35.4458,35.5127,35.4391,35.4726,39902.9982
2010-06-04 15:40:00,53.02,53.03,52.74,52.86,69885.3615520282,35.4926,35.4993,35.3052,35.3855,69885.3616
2010-06-04 15:45:00,52.85,53.05,52.83,53.0,97332.45149911816,35.3788,35.5127,35.3654,35.4792,97332.4515
2010-06-04 15:50:00,53.01,53.02,52.65,52.75,94576.71957671957,35.4859,35.4926,35.2449,35.3119,94576.7196
2010-06-04 15:55:00,52.77,52.9,52.71,52.88,170524.69135802466,35.3253,35.4123,35.2851,35.3989,170524.6914
2010-06-07 09:30:00,52.94,52.95,52.41,52.46,62279.5414462081,35.4391,35.4458,35.0843,35.1178,62279.5414
2010-06-07 09:35:00,52.47,52.5,52.34,52.45,59964.72663139329,35.1245,35.1445,35.0374,35.1111,59964.7266
2010-06-07 09:40:00,52.45,52.47,52.25,52.29,46957.67195767196,35.1111,35.1245,34.9772,35.004,46957.672
2010-06-07 09:45:00,52.29,52.44,52.25,52.42,56106.70194003527,35.004,35.1044,34.9772,35.091,56106.7019
2010-06-07 09:50:00,52.43,52.77,52.43,52.75,64594.35626102292,35.0977,35.3253,35.0977,35.3119,64594.3563
2010-06-07 09:55:00,52.76,52.82,52.66,52.68,49272.486772486765,35.3186,35.3587,35.2516,35.265,49272.4868
2010-06-07 10:00:00,52.69,52.69,52.53,52.59,44201.940035273365,35.2717,35.2717,35.1646,35.2048,44201.94
2010-06-07 10:05:00,52.59,52.7,52.54,52.65,37037.03703703703,35.2048,35.2784,35.1713,35.2449,37037.037
2010-06-07 10:10:00,52.64,52.67,52.52,52.52,64594.35626102292,35.2383,35.2583,35.1579,35.1579,64594.3563
2010-06-07 10:15:00,52.53,52.64,52.53,52.59,28108.465608465605,35.1646,35.2383,35.1646,35.2048,28108.4656
2010-06-07 10:20:00,52.59,52.59,52.46,52.53,50815.696649029975,35.2048,35.2048,35.1178,35.1646,50815.6966
2010-06-07 10:25:00,52.54,52.55,52.39,52.41,62169.312169312165,35.1713,35.178,35.0709,35.0843,62169.3122
2010-06-07 10:30:00,52.42,52.47,52.38,52.4,21494.70899470899,35.091,35.1245,35.0642,35.0776,21494.709
2010-06-07 10:35:00,52.4,52.53,52.4,52.45,27006.17283950617,35.0776,35.1646,35.0776,35.1111,27006.1728
2010-06-07 10:40:00,52.46,52.53,52.45,52.45,19951.499118165782,35.1178,35.1646,35.1111,35.1111,19951.4991
2010-06-07 10:45:00,52.46,52.49,52.41,52.43,20171.95767195767,35.1178,35.1378,35.0843,35.0977,20171.9577
2010-06-07 10:50:00,52.45,52.49,52.26,52.38,25903.880070546733,35.1111,35.1378,34.9839,35.0642,25903.8801
2010-06-07 10:55:00,52.38,52.44,52.21,52.23,36596.119929453256,35.0642,35.1044,34.9504,34.9638,36596.1199
2010-06-07 11:00:00,52.23,52.27,52.1,52.24,59744.2680776014,34.9638,34.9906,34.8768,34.9705,59744.2681
2010-06-07 11:05:00,52.25,52.29,52.2,52.26,24911.81657848324,34.9772,35.004,34.9437,34.9839,24911.8166
2010-06-07 11:10:00,52.26,52.3,52.19,52.19,25132.27513227513,34.9839,35.0107,34.937,34.937,25132.2751
2010-06-07 11:15:00,52.18,52.35,52.16,52.29,29872.1340388007,34.9303,35.0441,34.9169,35.004,29872.134
2010-06-07 11:20:00,52.31,52.36,52.28,52.32,27336.860670194,35.0173,35.0508,34.9973,35.024,27336.8607
2010-06-07 11:25:00,52.33,52.46,52.33,52.4,18077.60141093474,35.0307,35.1178,35.0307,35.0776,18077.6014
2010-06-07 11:30:00,52.42,52.5,52.41,52.43,13888.888888888889,35.091,35.1445,35.0843,35.0977,13888.8889
2010-06-07 11:35:00,52.44,52.56,52.43,52.53,10582.01058201058,35.1044,35.1847,35.0977,35.1646,10582.0106
2010-06-07 11:40:00,52.53,52.6,52.52,52.56,15321.869488536153,35.1646,35.2115,35.1579,35.1847,15321.8695
2010-06-07 11:45:00,52.58,52.6,52.41,52.46,13558.201058201055,35.1981,35.2115,35.0843,35.1178,13558.2011
2010-06-07 11:50:00,52.47,52.56,52.47,52.52,15652.557319223984,35.1245,35.1847,35.1245,35.1579,15652.5573
2010-06-07 11:55:00,52.52,52.62,52.5,52.61,10251.32275132275,35.1579,35.2249,35.1445,35.2182,10251.3228
2010-06-07 12:00:00,52.59,52.65,52.56,52.63,16093.474426807756,35.2048,35.2449,35.1847,35.2316,16093.4744
2010-06-07 12:05:00,52.64,52.65,52.58,52.62,12014.991181657848,35.2383,35.2449,35.1981,35.2249,12014.9912
2010-06-07 12:10:00,52.63,52.64,52.58,52.6,11022.927689594357,35.2316,35.2383,35.1981,35.2115,11022.9277
2010-06-07 12:15:00,52.61,52.63,52.55,52.6,13668.430335097,35.2182,35.2316,35.178,35.2115,13668.4303
2010-06-07 12:20:00,52.6,52.62,52.54,52.55,13117.283950617282,35.2115,35.2249,35.1713,35.178,13117.284
2010-06-07 12:25:00,52.55,52.55,52.41,52.44,7716.049382716048,35.178,35.178,35.0843,35.1044,7716.0494
2010-06-07 12:30:00,52.42,52.46,52.42,52.45,12345.679012345678,35.091,35.1178,35.091,35.1111,12345.679
2010-06-07 12:35:00,52.46,52.5,52.45,52.5,11794.53262786596,35.1178,35.1445,35.1111,35.1445,11794.5326
2010-06-07 12:40:00,52.49,52.55,52.48,52.51,11133.156966490298,35.1378,35.178,35.1311,35.1512,11133.157
2010-06-07 12:45:00,52.5,52.59,52.49,52.55,22045.85537918871,35.1445,35.2048,35.1378,35.178,22045.8554
2010-06-07 12:50:00,52.55,52.63,52.55,52.61,13007.05467372134,35.178,35.2316,35.178,35.2182,13007.0547
2010-06-07 12:55:00,52.6,52.62,52.55,52.55,13558.201058201055,35.2115,35.2249,35.178,35.178,13558.2011
2010-06-07 13:00:00,52.52,52.53,52.45,52.48,10471.781305114637,35.1579,35.1646,35.1111,35.1311,10471.7813
2010-06-07 13:05:00,52.5,52.52,52.45,52.49,12455.90828924162,35.1445,35.1579,35.1111,35.1378,12455.9083
2010-06-07 13:10:00,52.49,52.57,52.49,52.5,8597.883597883598,35.1378,35.1914,35.1378,35.1445,8597.8836
2010-06-07 13:15:00,52.5,52.63,52.48,52.63,13007.05467372134,35.1445,35.2316,35.1311,35.2316,13007.0547
2010-06-07 13:20:00,52.64,52.7,52.62,52.62,9479.717813051146,35.2383,35.2784,35.2249,35.2249,9479.7178
2010-06-07 13:25:00,52.62,52.7,52.62,52.68,9479.717813051146,35.2249,35.2784,35.2249,35.265,9479.7178
2010-06-07 13:30:00,52.68,52.69,52.64,52.66,11022.927689594357,35.265,35.2717,35.2383,35.2516,11022.9277
2010-06-07 13:35:00,52.68,52.75,52.66,52.67,26565.2557319224,35.265,35.3119,35.2516,35.2583,26565.2557
2010-06-07 13:40:00,52.66,52.67,52.59,52.6,14219.576719576718,35.2516,35.2583,35.2048,35.2115,14219.5767
2010-06-07 13:45:00,52.6,52.66,52.49,52.55,20612.87477954145,35.2115,35.2516,35.1378,35.178,20612.8748
2010-06-07 13:50:00,52.56,52.56,52.51,52.53,13007.05467372134,35.1847,35.1847,35.1512,35.1646,13007.0547
2010-06-07 13:55:00,52.54,52.54,52.44,52.49,10141.093474426809,35.1713,35.1713,35.1044,35.1378,10141.0935
2010-06-07 14:00:00,52.48,52.56,52.46,52.5,14880.95238095238,35.1311,35.1847,35.1178,35.1445,14880.9524
2010-06-07 14:05:00,52.5,52.51,52.42,52.5,12345.679012345678,35.1445,35.1512,35.091,35.1445,12345.679
2010-06-07 14:10:00,52.5,52.53,52.42,52.45,11684.303350970016,35.1445,35.1646,35.091,35.1111,11684.3034
2010-06-07 14:15:00,52.45,52.46,52.38,52.44,10141.093474426809,35.1111,35.1178,35.0642,35.1044,10141.0935
2010-06-07 14:20:00,52.45,52.49,52.35,52.35,10471.781305114637,35.1111,35.1378,35.0441,35.0441,10471.7813
2010-06-07 14:25:00,52.37,52.47,52.37,52.42,29541.44620811288,35.0575,35.1245,35.0575,35.091,29541.4462
2010-06-07 14:30:00,52.45,52.48,52.33,52.33,20282.18694885361,35.1111,35.1311,35.0307,35.0307,20282.1869
2010-06-07 14:35:00,52.35,52.45,52.31,52.36,17967.3721340388,35.0441,35.1111,35.0173,35.0508,17967.3721
2010-06-07 14:40:00,52.35,52.38,52.31,52.33,12235.449735449734,35.0441,35.0642,35.0173,35.0307,12235.4497
2010-06-07 14:45:00,52.34,52.35,52.2,52.27,29761.90476190476,35.0374,35.0441,34.9437,34.9906,29761.9048
2010-06-07 14:50:00,52.27,52.29,52.2,52.25,15762.786596119928,34.9906,35.004,34.9437,34.9772,15762.7866
2010-06-07 14:55:00,52.27,52.32,52.15,52.23,73522.92768959435,34.9906,35.024,34.9102,34.9638,73522.9277
2010-06-07 15:00:00,52.24,52.35,52.24,52.31,35714.28571428571,34.9705,35.0441,34.9705,35.0173,35714.2857
2010-06-07 15:05:00,52.31,52.43,52.3,52.38,27006.17283950617,35.0173,35.0977,35.0107,35.0642,27006.1728
2010-06-07 15:10:00,52.38,52.4,52.25,52.27,14991.181657848325,35.0642,35.0776,34.9772,34.9906,14991.1817
2010-06-07 15:15:00,52.29,52.32,52.07,52.11,39792.76895943562,35.004,35.024,34.8567,34.8835,39792.769
2010-06-07 15:20:00,52.11,52.13,52.01,52.06,33399.47089947089,34.8835,34.8969,34.8165,34.85,33399.4709
2010-06-07 15:25:00,52.02,52.1,51.95,51.95,33509.70017636684,34.8232,34.8768,34.7764,34.7764,33509.7002
2010-06-07 15:30:00,51.94,52.01,51.92,51.97,43540.5643738977,34.7697,34.8165,34.7563,34.7897,43540.5644
2010-06-07 15:35:00,51.99,52.08,51.99,52.05,41115.52028218695,34.8031,34.8634,34.8031,34.8433,41115.5203
2010-06-07 15:40:00,52.05,52.06,51.81,51.91,89285.71428571428,34.8433,34.85,34.6826,34.7496,89285.7143
2010-06-07 15:45:00,51.93,52.05,51.92,52.04,112323.63315696648,34.763,34.8433,34.7563,34.8366,112323.6332
2010-06-07 15:50:00,52.04,52.05,51.89,51.92,112323.63315696648,34.8366,34.8433,34.7362,34.7563,112323.6332
2010-06-07 15:55:00,51.92,51.94,51.76,51.81,167989.41798941797,34.7563,34.7697,34.6492,34.6826,167989.418
2010-06-08 09:30:00,51.47,51.97,51.28,51.97,59634.03880070546,34.455,34.7897,34.3278,34.7897,59634.0388
2010-06-08 09:35:00,51.97,51.98,51.86,51.92,50925.92592592592,34.7897,34.7964,34.7161,34.7563,50925.9259
2010-06-08 09:40:00,51.93,51.95,51.63,51.65,61838.62433862433,34.763,34.7764,34.5621,34.5755,61838.6243
2010-06-08 09:45:00,51.66,51.66,51.4,51.51,41887.12522045855,34.5822,34.5822,34.4082,34.4818,41887.1252
2010-06-08 09:50:00,51.52,51.52,51.22,51.26,61177.24867724867,34.4885,34.4885,34.2877,34.3145,61177.2487
2010-06-08 09:55:00,51.23,51.47,51.17,51.47,71759.25925925926,34.2944,34.455,34.2542,34.455,71759.2593
2010-06-08 10:00:00,51.48,51.58,51.41,51.58,29210.75837742504,34.4617,34.5287,34.4149,34.5287,29210.7584
2010-06-08 10:05:00,51.57,51.84,51.57,51.81,21053.79188712522,34.522,34.7027,34.522,34.6826,21053.7919
2010-06-08 10:10:00,51.85,51.86,51.57,51.61,19069.66490299824,34.7094,34.7161,34.522,34.5488,19069.6649
2010-06-08 10:15:00,51.6,51.6,51.44,51.45,20282.18694885361,34.5421,34.5421,34.435,34.4416,20282.1869
2010-06-08 10:20:00,51.45,51.57,51.41,51.53,14329.805996472662,34.4416,34.522,34.4149,34.4952,14329.806
2010-06-08 10:25:00,51.51,51.64,51.43,51.64,20061.728395061727,34.4818,34.5688,34.4283,34.5688,20061.7284
2010-06-08 10:30:00,51.65,51.68,51.5,51.5,21604.938271604937,34.5755,34.5956,34.4751,34.4751,21604.9383
2010-06-08 10:35:00,51.48,51.52,51.32,51.37,42217.81305114638,34.4617,34.4885,34.3546,34.3881,42217.8131
2010-06-08 10:40:00,51.33,51.36,51.17,51.21,26565.2557319224,34.3613,34.3814,34.2542,34.281,26565.2557
2010-06-08 10:45:00,51.26,51.28,51.17,51.25,16093.474426807756,34.3145,34.3278,34.2542,34.3078,16093.4744
2010-06-08 10:50:00,51.25,51.4,51.19,51.37,29982.36331569665,34.3078,34.4082,34.2676,34.3881,29982.3633
2010-06-08 10:55:00,51.36,51.48,51.35,51.48,15762.786596119928,34.3814,34.4617,34.3747,34.4617,15762.7866
2010-06-08 11:00:00,51.49,51.56,51.44,51.49,14329.805996472662,34.4684,34.5153,34.435,34.4684,14329.806
2010-06-08 11:05:00,51.5,51.53,51.25,51.34,17967.3721340388,34.4751,34.4952,34.3078,34.368,17967.3721
2010-06-08 11:10:00,51.35,51.37,51.17,51.3,26344.79717813051,34.3747,34.3881,34.2542,34.3412,26344.7972
2010-06-08 11:15:00,51.32,51.46,51.3,51.41,17967.3721340388,34.3546,34.4483,34.3412,34.4149,17967.3721
2010-06-08 11:20:00,51.42,51.77,51.42,51.7,25793.65079365079,34.4216,34.6559,34.4216,34.609,25793.6508
2010-06-08 11:25:00,51.71,51.81,51.65,51.7,21274.250440917105,34.6157,34.6826,34.5755,34.609,21274.2504
2010-06-08 11:30:00,51.69,51.82,51.67,51.79,27777.777777777774,34.6023,34.6893,34.5889,34.6692,27777.7778
2010-06-08 11:35:00,51.79,51.84,51.75,51.83,26124.338624338623,34.6692,34.7027,34.6425,34.696,26124.3386
2010-06-08 11:40:00,51.82,51.84,51.65,51.71,24250.440917107582,34.6893,34.7027,34.5755,34.6157,24250.4409
2010-06-08 11:45:00,51.7,51.81,51.68,51.79,18959.43562610229,34.609,34.6826,34.5956,34.6692,18959.4356
2010-06-08 11:50:00,51.83,51.89,51.8,51.82,22266.3139329806,34.696,34.7362,34.6759,34.6893,22266.3139
2010-06-08 11:55:00,51.79,51.9,51.76,51.78,17305.996472663137,34.6692,34.7429,34.6492,34.6626,17305.9965
2010-06-08 12:00:00,51.81,51.88,51.71,51.73,16534.391534391532,34.6826,34.7295,34.6157,34.6291,16534.3915
2010-06-08 12:05:00,51.74,51.77,51.7,51.75,12455.90828924162,34.6358,34.6559,34.609,34.6425,12455.9083
2010-06-08 12:10:00,51.75,51.75,51.64,51.69,21384.47971781305,34.6425,34.6425,34.5688,34.6023,21384.4797
2010-06-08 12:15:00,51.67,51.68,51.55,51.6,16644.620811287477,34.5889,34.5956,34.5086,34.5421,16644.6208
2010-06-08 12:20:00,51.6,51.6,51.52,51.54,11353.615520282186,34.5421,34.5421,34.4885,34.5019,11353.6155
2010-06-08 12:25:00,51.57,51.61,51.54,51.6,11353.615520282186,34.522,34.5488,34.5019,34.5421,11353.6155
2010-06-08 12:30:00,51.59,51.68,51.58,51.68,7716.049382716048,34.5354,34.5956,34.5287,34.5956,7716.0494
2010-06-08 12:35:00,51.67,51.68,51.62,51.67,8928.571428571428,34.5889,34.5956,34.5554,34.5889,8928.5714
2010-06-08 12:40:00,51.68,51.77,51.68,51.73,6172.839506172839,34.5956,34.6559,34.5956,34.6291,6172.8395
2010-06-08 12:45:00,51.72,51.76,51.66,51.72,8708.112874779541,34.6224,34.6492,34.5822,34.6224,8708.1129
2010-06-08 12:50:00,51.72,51.8,51.72,51.79,15211.64021164021,34.6224,34.6759,34.6224,34.6692,15211.6402
2010-06-08 12:55:00,51.8,51.9,51.8,51.86,13778.659611992944,34.6759,34.7429,34.6759,34.7161,13778.6596
2010-06-08 13:00:00,51.85,51.91,51.84,51.84,14991.181657848325,34.7094,34.7496,34.7027,34.7027,14991.1817
2010-06-08 13:05:00,51.83,51.83,51.73,51.77,9038.80070546737,34.696,34.696,34.6291,34.6559,9038.8007
2010-06-08 13:10:00,51.77,51.78,51.68,51.7,8267.195767195766,34.6559,34.6626,34.5956,34.609,8267.1958
2010-06-08 13:15:00,51.69,51.71,51.67,51.67,13999.11816578483,34.6023,34.6157,34.5889,34.5889,13999.1182
2010-06-08 13:20:00,51.67,51.68,51.51,51.51,13778.659611992944,34.5889,34.5956,34.4818,34.4818,13778.6596
2010-06-08 13:25:00,51.52,51.61,51.5,51.52,20833.33333333333,34.4885,34.5488,34.4751,34.4885,20833.3333
2010-06-08 13:30:00,51.53,51.55,51.27,51.28,32297.17813051146,34.4952,34.5086,34.3211,34.3278,32297.1781
2010-06-08 13:35:00,51.27,51.33,51.22,51.33,23258.377425044087,34.3211,34.3613,34.2877,34.3613,23258.3774
2010-06-08 13:40:00,51.33,51.39,51.29,51.37,17195.767195767196,34.3613,34.4015,34.3345,34.3881,17195.7672
2010-06-08 13:45:00,51.37,51.4,51.18,51.18,19731.040564373896,34.3881,34.4082,34.2609,34.2609,19731.0406
2010-06-08 13:50:00,51.18,51.26,51.1,51.16,31856.261022927687,34.2609,34.3145,34.2073,34.2475,31856.261
2010-06-08 13:55:00,51.15,51.33,51.15,51.33,17967.3721340388,34.2408,34.3613,34.2408,34.3613,17967.3721
2010-06-08 14:00:00,51.34,51.38,51.29,51.37,19510.58201058201,34.368,34.3948,34.3345,34.3881,19510.582
2010-06-08 14:05:00,51.37,51.38,51.29,51.32,14109.347442680775,34.3881,34.3948,34.3345,34.3546,14109.3474
2010-06-08 14:10:00,51.33,51.33,51.17,51.21,20833.33333333333,34.3613,34.3613,34.2542,34.281,20833.3333
2010-06-08 14:15:00,51.23,51.32,51.18,51.32,14660.493827160491,34.2944,34.3546,34.2609,34.3546,14660.4938
2010-06-08 14:20:00,51.32,51.58,51.32,51.57,16865.079365079364,34.3546,34.5287,34.3546,34.522,16865.0794
2010-06-08 14:25:00,51.59,51.66,51.52,51.55,11684.303350970016,34.5354,34.5822,34.4885,34.5086,11684.3034
2010-06-08 14:30:00,51.54,51.69,51.52,51.62,18518.518518518515,34.5019,34.6023,34.4885,34.5554,18518.5185
2010-06-08 14:35:00,51.62,51.7,51.6,51.64,15652.557319223984,34.5554,34.609,34.5421,34.5688,15652.5573
2010-06-08 14:40:00,51.64,51.8,51.61,51.76,16865.079365079364,34.5688,34.6759,34.5488,34.6492,16865.0794
2010-06-08 14:45:00,51.75,51.76,51.65,51.67,16975.308641975305,34.6425,34.6492,34.5755,34.5889,16975.3086
2010-06-08 14:50:00,51.68,51.68,51.53,51.55,21164.02116402116,34.5956,34.5956,34.4952,34.5086,21164.0212
2010-06-08 14:55:00,51.53,51.61,51.47,51.5,30643.738977072306,34.4952,34.5488,34.455,34.4751,30643.739
2010-06-08 15:00:00,51.51,51.62,51.45,51.59,27336.860670194,34.4818,34.5554,34.4416,34.5354,27336.8607
2010-06-08 15:05:00,51.58,51.71,51.57,51.65,36375.66137566137,34.5287,34.6157,34.522,34.5755,36375.6614
2010-06-08 15:10:00,51.65,51.7,51.56,51.61,23589.06525573192,34.5755,34.609,34.5153,34.5488,23589.0653
2010-06-08 15:15:00,51.61,51.65,51.52,51.56,36265.43209876543,34.5488,34.5755,34.4885,34.5153,36265.4321
2010-06-08 15:20:00,51.56,51.73,51.56,51.65,27777.777777777774,34.5153,34.6291,34.5153,34.5755,27777.7778
2010-06-08 15:25:00,51.66,51.9,51.65,51.9,32407.407407407405,34.5822,34.7429,34.5755,34.7429,32407.4074
2010-06-08 15:30:00,51.9,51.96,51.76,51.76,57539.68253968253,34.7429,34.783,34.6492,34.6492,57539.6825
2010-06-08 15:35:00,51.76,51.96,51.75,51.92,46626.98412698412,34.6492,34.783,34.6425,34.7563,46626.9841
2010-06-08 15:40:00,51.94,52.07,51.86,52.06,74955.90828924162,34.7697,34.8567,34.7161,34.85,74955.9083
2010-06-08 15:45:00,52.08,52.11,51.96,51.97,79585.53791887124,34.8634,34.8835,34.783,34.7897,79585.5379
2010-06-08 15:50:00,51.97,52.13,51.89,51.93,101190.47619047618,34.7897,34.8969,34.7362,34.763,101190.4762
2010-06-08 15:55:00,51.93,52.04,51.89,52.0,122685.18518518515,34.763,34.8366,34.7362,34.8098,122685.1852
2010-06-09 09:30:00,52.28,52.56,52.25,52.46,35163.13932980599,34.9973,35.1847,34.9772,35.1178,35163.1393
2010-06-09 09:35:00,52.46,52.52,52.4,52.41,21164.02116402116,35.1178,35.1579,35.0776,35.0843,21164.0212
2010-06-09 09:40:00,52.4,52.51,52.35,52.38,15873.015873015873,35.0776,35.1512,35.0441,35.0642,15873.0159
2010-06-09 09:45:00,52.35,52.42,52.28,52.38,24911.81657848324,35.0441,35.091,34.9973,35.0642,24911.8166
2010-06-09 09:50:00,52.37,52.54,52.37,52.53,20392.416225749555,35.0575,35.1713,35.0575,35.1646,20392.4162
2010-06-09 09:55:00,52.53,52.67,52.45,52.45,39792.76895943562,35.1646,35.2583,35.1111,35.1111,39792.769
2010-06-09 10:00:00,52.45,52.58,52.36,52.5,22486.772486772483,35.1111,35.1981,35.0508,35.1445,22486.7725
2010-06-09 10:05:00,52.5,52.59,52.43,52.45,17416.225749559082,35.1445,35.2048,35.0977,35.1111,17416.2257
2010-06-09 10:10:00,52.44,52.48,52.43,52.48,16975.308641975305,35.1044,35.1311,35.0977,35.1311,16975.3086
2010-06-09 10:15:00,52.5,52.64,52.5,52.62,19290.123456790123,35.1445,35.2383,35.1445,35.2249,19290.1235
2010-06-09 10:20:00,52.63,52.74,52.63,52.74,19290.123456790123,35.2316,35.3052,35.2316,35.3052,19290.1235
2010-06-09 10:25:00,52.74,52.74,52.67,52.71,16093.474426807756,35.3052,35.3052,35.2583,35.2851,16093.4744
2010-06-09 10:30:00,52.73,52.74,52.64,52.67,19841.26984126984,35.2985,35.3052,35.2383,35.2583,19841.2698
2010-06-09 10:35:00,52.67,52.67,52.45,52.45,12455.90828924162,35.2583,35.2583,35.1111,35.1111,12455.9083
2010-06-09 10:40:00,52.45,52.5,52.36,52.49,14660.493827160491,35.1111,35.1445,35.0508,35.1378,14660.4938
2010-06-09 10:45:00,52.51,52.72,52.51,52.67,18298.059964726628,35.1512,35.2918,35.1512,35.2583,18298.06
2010-06-09 10:50:00,52.66,52.81,52.66,52.78,18187.830687830687,35.2516,35.3521,35.2516,35.332,18187.8307
2010-06-09 10:55:00,52.75,52.81,52.68,52.81,11904.761904761905,35.3119,35.3521,35.265,35.3521,11904.7619
2010-06-09 11:00:00,52.81,52.83,52.77,52.82,14329.805996472662,35.3521,35.3654,35.3253,35.3587,14329.806
2010-06-09 11:05:00,52.82,52.9,52.82,52.89,12345.679012345678,35.3587,35.4123,35.3587,35.4056,12345.679
2010-06-09 11:10:00,52.9,52.93,52.84,52.87,17967.3721340388,35.4123,35.4324,35.3721,35.3922,17967.3721
2010-06-09 11:15:00,52.87,52.98,52.87,52.94,11463.84479717813,35.3922,35.4659,35.3922,35.4391,11463.8448
2010-06-09 11:20:00,52.96,53.02,52.95,52.96,14440.035273368603,35.4525,35.4926,35.4458,35.4525,14440.0353
2010-06-09 11:25:00,52.97,53.24,52.97,53.19,43761.02292768959,35.4592,35.6399,35.4592,35.6064,43761.0229
2010-06-09 11:30:00,53.17,53.18,53.13,53.17,16975.308641975305,35.593,35.5997,35.5663,35.593,16975.3086
2010-06-09 11:35:00,53.17,53.19,53.11,53.13,30313.05114638448,35.593,35.6064,35.5529,35.5663,30313.0511
2010-06-09 11:40:00,53.13,53.17,53.11,53.11,10251.32275132275,35.5663,35.593,35.5529,35.5529,10251.3228
2010-06-09 11:45:00,53.12,53.13,53.06,53.08,11133.156966490298,35.5596,35.5663,35.5194,35.5328,11133.157
2010-06-09 11:50:00,53.08,53.17,53.08,53.15,9589.947089947089,35.5328,35.593,35.5328,35.5797,9589.9471
2010-06-09 11:55:00,53.15,53.17,53.1,53.13,8818.342151675484,35.5797,35.593,35.5462,35.5663,8818.3422
2010-06-09 12:00:00,53.13,53.13,53.04,53.04,10912.698412698412,35.5663,35.5663,35.506,35.506,10912.6984
2010-06-09 12:05:00,53.04,53.04,52.99,53.0,9038.80070546737,35.506,35.506,35.4726,35.4792,9038.8007
2010-06-09 12:10:00,53.03,53.05,53.02,53.02,7716.049382716048,35.4993,35.5127,35.4926,35.4926,7716.0494
2010-06-09 12:15:00,53.02,53.05,53.01,53.03,7275.132275132274,35.4926,35.5127,35.4859,35.4993,7275.1323
2010-06-09 12:20:00,53.03,53.06,53.0,53.04,9149.029982363314,35.4993,35.5194,35.4792,35.506,9149.03
2010-06-09 12:25:00,53.03,53.08,53.0,53.0,16203.703703703704,35.4993,35.5328,35.4792,35.4792,16203.7037
2010-06-09 12:30:00,53.0,53.03,52.95,52.95,8597.883597883598,35.4792,35.4993,35.4458,35.4458,8597.8836
2010-06-09 12:35:00,52.96,52.99,52.93,52.96,8708.112874779541,35.4525,35.4726,35.4324,35.4525,8708.1129
2010-06-09 12:40:00,52.98,53.03,52.93,52.94,10582.01058201058,35.4659,35.4993,35.4324,35.4391,10582.0106
2010-06-09 12:45:00,52.93,53.04,52.93,53.04,11243.38624338624,35.4324,35.506,35.4324,35.506,11243.3862
2010-06-09 12:50:00,53.05,53.07,53.01,53.03,11243.38624338624,35.5127,35.5261,35.4859,35.4993,11243.3862
2010-06-09 12:55:00,53.04,53.04,52.94,52.94,9149.029982363314,35.506,35.506,35.4391,35.4391,9149.03
2010-06-09 13:00:00,52.94,53.0,52.9,52.91,14329.805996472662,35.4391,35.4792,35.4123,35.419,14329.806
2010-06-09 13:05:00,52.92,52.97,52.91,52.93,14770.723104056437,35.4257,35.4592,35.419,35.4324,14770.7231
2010-06-09 13:10:00,52.93,52.99,52.93,52.96,12676.366843033507,35.4324,35.4726,35.4324,35.4525,12676.3668
2010-06-09 13:15:00,52.96,53.03,52.92,53.03,9259.259259259255,35.4525,35.4993,35.4257,35.4993,9259.2593
2010-06-09 13:20:00,53.02,53.06,52.97,53.0,8267.195767195766,35.4926,35.5194,35.4592,35.4792,8267.1958
2010-06-09 13:25:00,53.02,53.05,52.97,52.99,10582.01058201058,35.4926,35.5127,35.4592,35.4726,10582.0106
2010-06-09 13:30:00,52.99,53.0,52.94,52.94,20833.33333333333,35.4726,35.4792,35.4391,35.4391,20833.3333
2010-06-09 13:35:00,52.93,53.0,52.92,52.92,41887.12522045855,35.4324,35.4792,35.4257,35.4257,41887.1252
2010-06-09 13:40:00,52.91,52.97,52.89,52.95,23919.75308641975,35.419,35.4592,35.4056,35.4458,23919.7531
2010-06-09 13:45:00,52.95,53.01,52.92,52.95,15542.32804232804,35.4458,35.4859,35.4257,35.4458,15542.328
2010-06-09 13:50:00,52.96,53.07,52.96,52.98,21384.47971781305,35.4525,35.5261,35.4525,35.4659,21384.4797
2010-06-09 13:55:00,53.0,53.04,52.94,53.02,19400.352733686064,35.4792,35.506,35.4391,35.4926,19400.3527
2010-06-09 14:00:00,53.03,53.05,52.88,52.9,26124.338624338623,35.4993,35.5127,35.3989,35.4123,26124.3386
2010-06-09 14:05:00,52.89,52.91,52.77,52.84,19179.894179894178,35.4056,35.419,35.3253,35.3721,19179.8942
2010-06-09 14:10:00,52.83,52.98,52.81,52.98,13558.201058201055,35.3654,35.4659,35.3521,35.4659,13558.2011
2010-06-09 14:15:00,52.97,52.99,52.89,52.96,22817.460317460314,35.4592,35.4726,35.4056,35.4525,22817.4603
2010-06-09 14:20:00,52.96,52.97,52.86,52.94,22156.08465608465,35.4525,35.4592,35.3855,35.4391,22156.0847
2010-06-09 14:25:00,52.94,53.0,52.88,52.96,14770.723104056437,35.4391,35.4792,35.3989,35.4525,14770.7231
2010-06-09 14:30:00,52.95,52.99,52.83,52.84,15652.557319223984,35.4458,35.4726,35.3654,35.3721,15652.5573
2010-06-09 14:35:00,52.83,52.92,52.82,52.88,22266.3139329806,35.3654,35.4257,35.3587,35.3989,22266.3139
2010-06-09 14:40:00,52.88,52.88,52.8,52.84,13007.05467372134,35.3989,35.3989,35.3454,35.3721,13007.0547
2010-06-09 14:45:00,52.84,52.89,52.68,52.75,21384.47971781305,35.3721,35.4056,35.265,35.3119,21384.4797
2010-06-09 14:50:00,52.73,52.74,52.62,52.62,22486.772486772483,35.2985,35.3052,35.2249,35.2249,22486.7725
2010-06-09 14:55:00,52.63,52.66,52.46,52.47,22707.231040564373,35.2316,35.2516,35.1178,35.1245,22707.231
2010-06-09 15:00:00,52.45,52.55,52.43,52.49,21494.70899470899,35.1111,35.178,35.0977,35.1378,21494.709
2010-06-09 15:05:00,52.52,52.57,52.45,52.5,26124.338624338623,35.1579,35.1914,35.1111,35.1445,26124.3386
2010-06-09 15:10:00,52.5,52.51,52.3,52.35,27336.860670194,35.1445,35.1512,35.0107,35.0441,27336.8607
2010-06-09 15:15:00,52.36,52.37,52.16,52.22,49603.1746031746,35.0508,35.0575,34.9169,34.9571,49603.1746
2010-06-09 15:20:00,52.21,52.35,52.15,52.35,33179.01234567901,34.9504,35.0441,34.9102,35.0441,33179.0123
2010-06-09 15:25:00,52.36,52.48,52.35,52.46,29100.529100529096,35.0508,35.1311,35.0441,35.1178,29100.5291
2010-06-09 15:30:00,52.46,52.46,52.26,52.26,37588.18342151675,35.1178,35.1178,34.9839,34.9839,37588.1834
2010-06-09 15:35:00,52.25,52.32,52.05,52.1,50705.46737213403,34.9772,35.024,34.8433,34.8768,50705.4674
2010-06-09 15:40:00,52.11,52.19,52.06,52.09,50815.696649029975,34.8835,34.937,34.85,34.8701,50815.6966
2010-06-09 15:45:00,52.1,52.17,52.0,52.1,78703.7037037037,34.8768,34.9236,34.8098,34.8768,78703.7037
2010-06-09 15:50:00,52.11,52.13,52.0,52.12,81018.51851851851,34.8835,34.8969,34.8098,34.8902,81018.5185
2010-06-09 15:55:00,52.1,52.26,52.04,52.18,147266.3139329806,34.8768,34.9839,34.8366,34.9303,147266.3139
2010-06-10 09:30:00,52.99,53.44,52.99,53.14,43761.02292768959,35.4726,35.7738,35.4726,35.573,43761.0229
2010-06-10 09:35:00,53.11,53.15,52.97,53.11,31194.885361552024,35.5529,35.5797,35.4592,35.5529,31194.8854
2010-06-10 09:40:00,53.12,53.18,52.92,53.03,25683.421516754846,35.5596,35.5997,35.4257,35.4993,25683.4215
2010-06-10 09:45:00,53.0,53.24,53.0,53.23,23589.06525573192,35.4792,35.6399,35.4792,35.6332,23589.0653
2010-06-10 09:50:00,53.23,53.52,53.21,53.34,24691.358024691355,35.6332,35.8273,35.6198,35.7068,24691.358
2010-06-10 09:55:00,53.34,53.49,53.3,53.49,16754.85008818342,35.7068,35.8073,35.6801,35.8073,16754.8501
2010-06-10 10:00:00,53.51,53.61,53.43,53.47,28108.465608465605,35.8206,35.8876,35.7671,35.7939,28108.4656
2010-06-10 10:05:00,53.48,53.52,53.4,53.43,27226.631393298056,35.8006,35.8273,35.747,35.7671,27226.6314
2010-06-10 10:10:00,53.42,53.47,53.31,53.46,17085.53791887125,35.7604,35.7939,35.6868,35.7872,17085.5379
2010-06-10 10:15:00,53.47,53.52,53.43,53.49,20943.56261022928,35.7939,35.8273,35.7671,35.8073,20943.5626
2010-06-10 10:20:00,53.47,53.5,53.35,53.37,23919.75308641975,35.7939,35.814,35.7135,35.7269,23919.7531
2010-06-10 10:25:00,53.35,53.35,53.2,53.32,21274.250440917105,35.7135,35.7135,35.6131,35.6935,21274.2504
2010-06-10 10:30:00,53.29,53.38,53.24,53.38,16203.703703703704,35.6734,35.7336,35.6399,35.7336,16203.7037
2010-06-10 10:35:00,53.37,53.37,53.18,53.25,15101.410934744266,35.7269,35.7269,35.5997,35.6466,15101.4109
2010-06-10 10:40:00,53.24,53.28,53.19,53.23,13337.742504409169,35.6399,35.6667,35.6064,35.6332,13337.7425
2010-06-10 10:45:00,53.26,53.26,53.21,53.24,11904.761904761905,35.6533,35.6533,35.6198,35.6399,11904.7619
2010-06-10 10:50:00,53.23,53.32,53.23,53.28,14550.264550264548,35.6332,35.6935,35.6332,35.6667,14550.2646
2010-06-10 10:55:00,53.27,53.33,53.22,53.31,16093.474426807756,35.66,35.7002,35.6265,35.6868,16093.4744
2010-06-10 11:00:00,53.31,53.43,53.31,53.41,14219.576719576718,35.6868,35.7671,35.6868,35.7537,14219.5767
2010-06-10 11:05:00,53.42,53.45,53.38,53.38,10471.781305114637,35.7604,35.7805,35.7336,35.7336,10471.7813
2010-06-10 11:10:00,53.38,53.43,53.32,53.34,16865.079365079364,35.7336,35.7671,35.6935,35.7068,16865.0794
2010-06-10 11:15:00,53.34,53.39,53.31,53.37,19179.894179894178,35.7068,35.7403,35.6868,35.7269,19179.8942
2010-06-10 11:20:00,53.37,53.41,53.35,53.37,12566.137566137564,35.7269,35.7537,35.7135,35.7269,12566.1376
2010-06-10 11:25:00,53.35,53.38,53.32,53.32,11243.38624338624,35.7135,35.7336,35.6935,35.6935,11243.3862
2010-06-10 11:30:00,53.31,53.33,53.18,53.18,12896.825396825396,35.6868,35.7002,35.5997,35.5997,12896.8254
2010-06-10 11:35:00,53.17,53.18,53.08,53.14,26344.79717813051,35.593,35.5997,35.5328,35.573,26344.7972
2010-06-10 11:40:00,53.14,53.14,52.99,53.01,19290.123456790123,35.573,35.573,35.4726,35.4859,19290.1235
2010-06-10 11:45:00,53.0,53.0,52.9,52.92,14550.264550264548,35.4792,35.4792,35.4123,35.4257,14550.2646
2010-06-10 11:50:00,52.93,53.01,52.91,52.99,22597.001763668428,35.4324,35.4859,35.419,35.4726,22597.0018
2010-06-10 11:55:00,52.99,53.03,52.97,53.02,13558.201058201055,35.4726,35.4993,35.4592,35.4926,13558.2011
2010-06-10 12:00:00,53.0,53.08,52.97,52.99,14770.723104056437,35.4792,35.5328,35.4592,35.4726,14770.7231
2010-06-10 12:05:00,52.99,53.0,52.89,52.92,8708.112874779541,35.4726,35.4792,35.4056,35.4257,8708.1129
2010-06-10 12:10:00,52.92,52.95,52.9,52.94,8377.42504409171,35.4257,35.4458,35.4123,35.4391,8377.425
2010-06-10 12:15:00,52.94,53.03,52.93,52.95,10361.552028218694,35.4391,35.4993,35.4324,35.4458,10361.552
2010-06-10 12:20:00,52.95,53.09,52.95,53.05,16754.85008818342,35.4458,35.5395,35.4458,35.5127,16754.8501
2010-06-10 12:25:00,53.06,53.13,53.03,53.11,13227.513227513226,35.5194,35.5663,35.4993,35.5529,13227.5132
2010-06-10 12:30:00,53.13,53.19,53.09,53.11,10030.864197530864,35.5663,35.6064,35.5395,35.5529,10030.8642
2010-06-10 12:35:00,53.11,53.13,53.03,53.11,16975.308641975305,35.5529,35.5663,35.4993,35.5529,16975.3086
2010-06-10 12:40:00,53.1,53.12,52.97,52.97,9369.488536155202,35.5462,35.5596,35.4592,35.4592,9369.4885
2010-06-10 12:45:00,52.98,53.0,52.9,52.95,13227.513227513226,35.4659,35.4792,35.4123,35.4458,13227.5132
2010-06-10 12:50:00,52.94,53.05,52.94,53.03,9810.405643738975,35.4391,35.5127,35.4391,35.4993,9810.4056
2010-06-10 12:55:00,53.02,53.02,52.94,53.01,15211.64021164021,35.4926,35.4926,35.4391,35.4859,15211.6402
2010-06-10 13:00:00,53.0,53.0,52.88,52.9,23258.377425044087,35.4792,35.4792,35.3989,35.4123,23258.3774
2010-06-10 13:05:00,52.9,52.93,52.86,52.93,22486.772486772483,35.4123,35.4324,35.3855,35.4324,22486.7725
2010-06-10 13:10:00,52.92,52.99,52.9,52.98,10692.239858906523,35.4257,35.4726,35.4123,35.4659,10692.2399
2010-06-10 13:15:00,52.99,52.99,52.84,52.9,19731.040564373896,35.4726,35.4726,35.3721,35.4123,19731.0406
2010-06-10 13:20:00,52.88,52.92,52.84,52.89,12345.679012345678,35.3989,35.4257,35.3721,35.4056,12345.679
2010-06-10 13:25:00,52.9,53.04,52.9,53.01,13778.659611992944,35.4123,35.506,35.4123,35.4859,13778.6596
2010-06-10 13:30:00,52.97,53.09,52.96,53.07,12786.596119929452,35.4592,35.5395,35.4525,35.5261,12786.5961
2010-06-10 13:35:00,53.08,53.1,53.03,53.09,9038.80070546737,35.5328,35.5462,35.4993,35.5395,9038.8007
2010-06-10 13:40:00,53.08,53.08,53.01,53.07,5621.693121693121,35.5328,35.5328,35.4859,35.5261,5621.6931
2010-06-10 13:45:00,53.07,53.2,53.07,53.19,11353.615520282186,35.5261,35.6131,35.5261,35.6064,11353.6155
2010-06-10 13:50:00,53.2,53.2,53.09,53.1,15321.869488536153,35.6131,35.6131,35.5395,35.5462,15321.8695
2010-06-10 13:55:00,53.12,53.12,53.03,53.07,16865.079365079364,35.5596,35.5596,35.4993,35.5261,16865.0794
2010-06-10 14:00:00,53.07,53.07,52.99,52.99,9369.488536155202,35.5261,35.5261,35.4726,35.4726,9369.4885
2010-06-10 14:05:00,52.98,53.02,52.94,52.95,11684.303350970016,35.4659,35.4926,35.4391,35.4458,11684.3034
2010-06-10 14:10:00,52.96,53.04,52.95,53.02,10912.698412698412,35.4525,35.506,35.4458,35.4926,10912.6984
2010-06-10 14:15:00,53.03,53.13,53.03,53.1,10251.32275132275,35.4993,35.5663,35.4993,35.5462,10251.3228
2010-06-10 14:20:00,53.1,53.15,53.04,53.11,8708.112874779541,35.5462,35.5797,35.506,35.5529,8708.1129
2010-06-10 14:25:00,53.12,53.15,53.1,53.11,6613.756613756613,35.5596,35.5797,35.5462,35.5529,6613.7566
2010-06-10 14:30:00,53.13,53.24,53.13,53.15,12566.137566137564,35.5663,35.6399,35.5663,35.5797,12566.1376
2010-06-10 14:35:00,53.15,53.27,53.15,53.18,18187.830687830687,35.5797,35.66,35.5797,35.5997,18187.8307
2010-06-10 14:40:00,53.18,53.42,53.18,53.41,16754.85008818342,35.5997,35.7604,35.5997,35.7537,16754.8501
2010-06-10 14:45:00,53.41,53.41,53.33,53.38,13007.05467372134,35.7537,35.7537,35.7002,35.7336,13007.0547
2010-06-10 14:50:00,53.37,53.37,53.32,53.33,7495.5908289241615,35.7269,35.7269,35.6935,35.7002,7495.5908
2010-06-10 14:55:00,53.34,53.39,53.31,53.33,12896.825396825396,35.7068,35.7403,35.6868,35.7002,12896.8254
2010-06-10 15:00:00,53.33,53.38,53.28,53.29,21384.47971781305,35.7002,35.7336,35.6667,35.6734,21384.4797
2010-06-10 15:05:00,53.27,53.39,53.27,53.35,24691.358024691355,35.66,35.7403,35.66,35.7135,24691.358
2010-06-10 15:10:00,53.35,53.35,53.26,53.28,20171.95767195767,35.7135,35.7135,35.6533,35.6667,20171.9577
2010-06-10 15:15:00,53.27,53.47,53.25,53.45,21384.47971781305,35.66,35.7939,35.6466,35.7805,21384.4797
2010-06-10 15:20:00,53.45,53.55,53.43,53.48,26455.02645502645,35.7805,35.8474,35.7671,35.8006,26455.0265
2010-06-10 15:25:00,53.46,53.49,53.43,53.45,18298.059964726628,35.7872,35.8073,35.7671,35.7805,18298.06
2010-06-10 15:30:00,53.45,53.51,53.37,53.43,38580.246913580246,35.7805,35.8206,35.7269,35.7671,38580.2469
2010-06-10 15:35:00,53.43,53.45,53.37,53.37,30533.509700176364,35.7671,35.7805,35.7269,35.7269,30533.5097
2010-06-10 15:40:00,53.37,53.52,53.36,53.5,45855.37918871252,35.7269,35.8273,35.7202,35.814,45855.3792
2010-06-10 15:45:00,53.5,53.52,53.43,53.49,52799.82363315696,35.814,35.8273,35.7671,35.8073,52799.8236
2010-06-10 15:50:00,53.49,53.68,53.48,53.62,79805.99647266313,35.8073,35.9345,35.8006,35.8943,79805.9965
2010-06-10 15:55:00,53.62,53.65,53.57,53.62,125110.22927689592,35.8943,35.9144,35.8608,35.8943,125110.2293
2010-06-11 09:30:00,53.01,53.01,52.73,52.8,31635.8024691358,35.4859,35.4859,35.2985,35.3454,31635.8025
2010-06-11 09:35:00,52.81,52.95,52.74,52.88,15321.869488536153,35.3521,35.4458,35.3052,35.3989,15321.8695
2010-06-11 09:40:00,52.92,53.2,52.91,52.97,20723.104056437387,35.4257,35.6131,35.419,35.4592,20723.1041
2010-06-11 09:45:00,53.0,53.06,52.9,53.0,21825.396825396823,35.4792,35.5194,35.4123,35.4792,21825.3968
2010-06-11 09:50:00,52.98,53.23,52.98,53.0,23699.294532627864,35.4659,35.6332,35.4659,35.4792,23699.2945
2010-06-11 09:55:00,53.03,53.42,53.03,53.39,34942.6807760141,35.4993,35.7604,35.4993,35.7403,34942.6808
2010-06-11 10:00:00,53.39,53.46,53.16,53.45,38139.32980599647,35.7403,35.7872,35.5864,35.7805,38139.3298
2010-06-11 10:05:00,53.45,53.68,53.34,53.62,45634.92063492063,35.7805,35.9345,35.7068,35.8943,45634.9206
2010-06-11 10:10:00,53.62,53.7,53.59,53.61,38359.78835978836,35.8943,35.9478,35.8742,35.8876,38359.7884
2010-06-11 10:15:00,53.62,53.72,53.61,53.72,35383.59788359788,35.8943,35.9612,35.8876,35.9612,35383.5979
2010-06-11 10:20:00,53.7,53.79,53.63,53.77,22707.231040564373,35.9478,36.0081,35.901,35.9947,22707.231
2010-06-11 10:25:00,53.78,53.82,53.7,53.77,21604.938271604937,36.0014,36.0282,35.9478,35.9947,21604.9383
2010-06-11 10:30:00,53.79,53.88,53.79,53.87,29541.44620811288,36.0081,36.0683,36.0081,36.0616,29541.4462
2010-06-11 10:35:00,53.85,53.92,53.82,53.91,21604.938271604937,36.0483,36.0951,36.0282,36.0884,21604.9383
2010-06-11 10:40:00,53.91,53.92,53.86,53.91,20612.87477954145,36.0884,36.0951,36.0549,36.0884,20612.8748
2010-06-11 10:45:00,53.92,54.03,53.91,54.01,17305.996472663137,36.0951,36.1687,36.0884,36.1554,17305.9965
2010-06-11 10:50:00,54.01,54.01,53.8,53.82,21384.47971781305,36.1554,36.1554,36.0148,36.0282,21384.4797
2010-06-11 10:55:00,53.82,53.9,53.82,53.88,19069.66490299824,36.0282,36.0817,36.0282,36.0683,19069.6649
2010-06-11 11:00:00,53.88,53.89,53.79,53.87,20171.95767195767,36.0683,36.075,36.0081,36.0616,20171.9577
2010-06-11 11:05:00,53.88,53.9,53.84,53.85,15211.64021164021,36.0683,36.0817,36.0416,36.0483,15211.6402
2010-06-11 11:10:00,53.84,53.9,53.77,53.78,20282.18694885361,36.0416,36.0817,35.9947,36.0014,20282.1869
2010-06-11 11:15:00,53.77,53.77,53.65,53.72,18518.518518518515,35.9947,35.9947,35.9144,35.9612,18518.5185
2010-06-11 11:20:00,53.73,53.76,53.69,53.69,14440.035273368603,35.9679,35.988,35.9411,35.9411,14440.0353
2010-06-11 11:25:00,53.68,53.77,53.6,53.6,17636.68430335097,35.9345,35.9947,35.8809,35.8809,17636.6843
2010-06-11 11:30:00,53.61,53.77,53.6,53.77,9149.029982363314,35.8876,35.9947,35.8809,35.9947,9149.03
2010-06-11 11:35:00,53.77,53.78,53.65,53.65,12676.366843033507,35.9947,36.0014,35.9144,35.9144,12676.3668
2010-06-11 11:40:00,53.65,53.69,53.59,53.62,12014.991181657848,35.9144,35.9411,35.8742,35.8943,12014.9912
2010-06-11 11:45:00,53.62,53.7,53.61,53.63,8928.571428571428,35.8943,35.9478,35.8876,35.901,8928.5714
2010-06-11 11:50:00,53.62,53.78,53.62,53.74,11243.38624338624,35.8943,36.0014,35.8943,35.9746,11243.3862
2010-06-11 11:55:00,53.72,53.8,53.71,53.77,10692.239858906523,35.9612,36.0148,35.9545,35.9947,10692.2399
2010-06-11 12:00:00,53.78,53.83,53.76,53.81,10141.093474426809,36.0014,36.0349,35.988,36.0215,10141.0935
2010-06-11 12:05:00,53.82,53.86,53.79,53.83,9810.405643738975,36.0282,36.0549,36.0081,36.0349,9810.4056
2010-06-11 12:10:00,53.85,53.9,53.82,53.89,10251.32275132275,36.0483,36.0817,36.0282,36.075,10251.3228
2010-06-11 12:15:00,53.89,53.94,53.86,53.87,10692.239858906523,36.075,36.1085,36.0549,36.0616,10692.2399
2010-06-11 12:20:00,53.87,53.87,53.8,53.82,16534.391534391532,36.0616,36.0616,36.0148,36.0282,16534.3915
2010-06-11 12:25:00,53.82,53.92,53.78,53.92,45194.003527336856,36.0282,36.0951,36.0014,36.0951,45194.0035
2010-06-11 12:30:00,53.91,53.91,53.81,53.89,10582.01058201058,36.0884,36.0884,36.0215,36.075,10582.0106
2010-06-11 12:35:00,53.89,53.91,53.83,53.86,11133.156966490298,36.075,36.0884,36.0349,36.0549,11133.157
2010-06-11 12:40:00,53.84,54.01,53.84,53.96,13337.742504409169,36.0416,36.1554,36.0416,36.1219,13337.7425
2010-06-11 12:45:00,53.95,54.05,53.94,54.04,33840.38800705467,36.1152,36.1821,36.1085,36.1754,33840.388
2010-06-11 12:50:00,54.04,54.08,54.01,54.03,42768.9594356261,36.1754,36.2022,36.1554,36.1687,42768.9594
2010-06-11 12:55:00,54.03,54.08,53.98,54.01,16534.391534391532,36.1687,36.2022,36.1353,36.1554,16534.3915
2010-06-11 13:00:00,53.99,54.05,53.97,54.01,36816.578483245146,36.142,36.1821,36.1286,36.1554,36816.5785
2010-06-11 13:05:00,54.01,54.13,54.01,54.05,15983.245149911814,36.1554,36.2357,36.1554,36.1821,15983.2451
2010-06-11 13:10:00,54.06,54.11,54.04,54.1,6723.985890652557,36.1888,36.2223,36.1754,36.2156,6723.9859
2010-06-11 13:15:00,54.09,54.11,54.07,54.11,5180.776014109347,36.2089,36.2223,36.1955,36.2223,5180.776
2010-06-11 13:20:00,54.11,54.13,54.08,54.08,20061.728395061727,36.2223,36.2357,36.2022,36.2022,20061.7284
2010-06-11 13:25:00,54.08,54.15,54.06,54.08,9369.488536155202,36.2022,36.2491,36.1888,36.2022,9369.4885
2010-06-11 13:30:00,54.09,54.09,54.0,54.0,5621.693121693121,36.2089,36.2089,36.1487,36.1487,5621.6931
2010-06-11 13:35:00,54.01,54.09,53.99,54.07,21164.02116402116,36.1554,36.2089,36.142,36.1955,21164.0212
2010-06-11 13:40:00,54.08,54.09,54.02,54.06,21384.47971781305,36.2022,36.2089,36.1621,36.1888,21384.4797
2010-06-11 13:45:00,54.06,54.07,53.99,54.01,15652.557319223984,36.1888,36.1955,36.142,36.1554,15652.5573
2010-06-11 13:50:00,54.01,54.01,53.92,53.95,10582.01058201058,36.1554,36.1554,36.0951,36.1152,10582.0106
2010-06-11 13:55:00,53.95,54.01,53.95,53.98,14109.347442680775,36.1152,36.1554,36.1152,36.1353,14109.3474
2010-06-11 14:00:00,53.96,54.03,53.92,54.02,11022.927689594357,36.1219,36.1687,36.0951,36.1621,11022.9277
2010-06-11 14:05:00,54.02,54.02,53.96,53.96,16093.474426807756,36.1621,36.1621,36.1219,36.1219,16093.4744
2010-06-11 14:10:00,53.97,53.98,53.88,53.89,16424.162257495587,36.1286,36.1353,36.0683,36.075,16424.1623
2010-06-11 14:15:00,53.88,53.88,53.67,53.68,24029.982363315696,36.0683,36.0683,35.9278,35.9345,24029.9824
2010-06-11 14:20:00,53.67,53.73,53.62,53.66,23699.294532627864,35.9278,35.9679,35.8943,35.9211,23699.2945
2010-06-11 14:25:00,53.66,53.66,53.61,53.66,21053.79188712522,35.9211,35.9211,35.8876,35.9211,21053.7919
2010-06-11 14:30:00,53.66,53.77,53.66,53.73,10471.781305114637,35.9211,35.9947,35.9211,35.9679,10471.7813
2010-06-11 14:35:00,53.72,53.73,53.65,53.66,12345.679012345678,35.9612,35.9679,35.9144,35.9211,12345.679
2010-06-11 14:40:00,53.67,53.7,53.63,53.7,10692.239858906523,35.9278,35.9478,35.901,35.9478,10692.2399
2010-06-11 14:45:00,53.7,53.76,53.7,53.71,24470.89947089947,35.9478,35.988,35.9478,35.9545,24470.8995
2010-06-11 14:50:00,53.71,53.76,53.69,53.7,10582.01058201058,35.9545,35.988,35.9411,35.9478,10582.0106
2010-06-11 14:55:00,53.71,53.75,53.67,53.71,9369.488536155202,35.9545,35.9813,35.9278,35.9545,9369.4885
2010-06-11 15:00:00,53.72,53.76,53.71,53.72,14770.723104056437,35.9612,35.988,35.9545,35.9612,14770.7231
2010-06-11 15:05:00,53.72,53.72,53.62,53.63,27667.548500881832,35.9612,35.9612,35.8943,35.901,27667.5485
2010-06-11 15:10:00,53.64,53.7,53.6,53.68,26014.10934744268,35.9077,35.9478,35.8809,35.9345,26014.1093
2010-06-11 15:15:00,53.69,53.74,53.69,53.73,23478.835978835978,35.9411,35.9746,35.9411,35.9679,23478.836
2010-06-11 15:20:00,53.73,53.74,53.7,53.74,15211.64021164021,35.9679,35.9746,35.9478,35.9746,15211.6402
2010-06-11 15:25:00,53.75,53.91,53.74,53.85,29210.75837742504,35.9813,36.0884,35.9746,36.0483,29210.7584
2010-06-11 15:30:00,53.85,53.91,53.82,53.85,23699.294532627864,36.0483,36.0884,36.0282,36.0483,23699.2945
2010-06-11 15:35:00,53.85,53.89,53.82,53.87,28218.69488536155,36.0483,36.075,36.0282,36.0616,28218.6949
2010-06-11 15:40:00,53.88,54.01,53.88,53.98,31084.65608465608,36.0683,36.1554,36.0683,36.1353,31084.6561
2010-06-11 15:45:00,54.0,54.17,53.97,54.12,46847.44268077601,36.1487,36.2625,36.1286,36.229,46847.4427
2010-06-11 15:50:00,54.12,54.16,54.02,54.15,47839.5061728395,36.229,36.2558,36.1621,36.2491,47839.5062
2010-06-11 15:55:00,54.15,54.2,54.06,54.13,86419.75308641975,36.2491,36.2825,36.1888,36.2357,86419.7531
2010-06-14 09:30:00,54.59,54.59,54.4,54.43,40123.456790123455,36.5436,36.5436,36.4164,36.4365,40123.4568
2010-06-14 09:35:00,54.38,54.51,54.35,54.39,5842.151675485008,36.403,36.4901,36.383,36.4097,5842.1517
2010-06-14 09:40:00,54.39,54.46,54.3,54.43,17305.996472663137,36.4097,36.4566,36.3495,36.4365,17305.9965
2010-06-14 09:45:00,54.41,54.45,54.37,54.4,19731.040564373896,36.4231,36.4499,36.3964,36.4164,19731.0406
2010-06-14 09:50:00,54.4,54.42,54.26,54.26,20723.104056437387,36.4164,36.4298,36.3227,36.3227,20723.1041
2010-06-14 09:55:00,54.26,54.28,54.2,54.27,29320.987654320983,36.3227,36.3361,36.2825,36.3294,29320.9877
2010-06-14 10:00:00,54.28,54.36,54.24,54.33,15983.245149911814,36.3361,36.3897,36.3093,36.3696,15983.2451
2010-06-14 10:05:00,54.32,54.4,54.32,54.37,43650.79365079365,36.3629,36.4164,36.3629,36.3964,43650.7937
2010-06-14 10:10:00,54.38,54.56,54.36,54.49,15321.869488536153,36.403,36.5235,36.3897,36.4767,15321.8695
2010-06-14 10:15:00,54.46,54.69,54.46,54.67,10361.552028218694,36.4566,36.6106,36.4566,36.5972,10361.552
2010-06-14 10:20:00,54.68,54.74,54.63,54.74,9589.947089947089,36.6039,36.644,36.5704,36.644,9589.9471
2010-06-14 10:25:00,54.73,54.77,54.72,54.77,7054.673721340388,36.6373,36.6641,36.6306,36.6641,7054.6737
2010-06-14 10:30:00,54.79,54.79,54.63,54.63,16534.391534391532,36.6775,36.6775,36.5704,36.5704,16534.3915
2010-06-14 10:35:00,54.63,54.64,54.52,54.54,18738.977072310405,36.5704,36.5771,36.4968,36.5102,18738.9771
2010-06-14 10:40:00,54.55,54.55,54.5,54.54,11794.53262786596,36.5168,36.5168,36.4834,36.5102,11794.5326
2010-06-14 10:45:00,54.52,54.61,54.52,54.6,12455.90828924162,36.4968,36.557,36.4968,36.5503,12455.9083
2010-06-14 10:50:00,54.6,54.71,54.6,54.69,5842.151675485008,36.5503,36.624,36.5503,36.6106,5842.1517
2010-06-14 10:55:00,54.67,54.81,54.66,54.78,7164.902998236331,36.5972,36.6909,36.5905,36.6708,7164.903
2010-06-14 11:00:00,54.79,54.86,54.78,54.86,11574.074074074071,36.6775,36.7244,36.6708,36.7244,11574.0741
2010-06-14 11:05:00,54.86,54.96,54.86,54.96,10471.781305114637,36.7244,36.7913,36.7244,36.7913,10471.7813
2010-06-14 11:10:00,54.96,54.98,54.92,54.96,24470.89947089947,36.7913,36.8047,36.7645,36.7913,24470.8995
2010-06-14 11:15:00,54.96,54.98,54.94,54.96,15542.32804232804,36.7913,36.8047,36.7779,36.7913,15542.328
2010-06-14 11:20:00,54.96,55.08,54.96,55.08,17195.767195767196,36.7913,36.8716,36.7913,36.8716,17195.7672
2010-06-14 11:25:00,55.08,55.08,54.99,55.01,7936.507936507935,36.8716,36.8716,36.8114,36.8248,7936.5079
2010-06-14 11:30:00,54.99,55.01,54.94,54.96,5180.776014109347,36.8114,36.8248,36.7779,36.7913,5180.776
2010-06-14 11:35:00,54.95,54.97,54.91,54.94,4739.858906525573,36.7846,36.798,36.7578,36.7779,4739.8589
2010-06-14 11:40:00,54.91,55.0,54.91,54.99,4739.858906525573,36.7578,36.8181,36.7578,36.8114,4739.8589
2010-06-14 11:45:00,54.99,55.03,54.97,54.99,6723.985890652557,36.8114,36.8382,36.798,36.8114,6723.9859
2010-06-14 11:50:00,54.99,54.99,54.93,54.96,9589.947089947089,36.8114,36.8114,36.7712,36.7913,9589.9471
2010-06-14 11:55:00,54.97,55.0,54.96,54.99,10582.01058201058,36.798,36.8181,36.7913,36.8114,10582.0106
2010-06-14 12:00:00,54.99,55.04,54.98,55.04,10692.239858906523,36.8114,36.8449,36.8047,36.8449,10692.2399
2010-06-14 12:05:00,55.02,55.04,54.99,55.02,7495.5908289241615,36.8315,36.8449,36.8114,36.8315,7495.5908
2010-06-14 12:10:00,55.02,55.02,54.98,55.01,2314.8148148148143,36.8315,36.8315,36.8047,36.8248,2314.8148
2010-06-14 12:15:00,55.01,55.03,54.98,54.98,20392.416225749555,36.8248,36.8382,36.8047,36.8047,20392.4162
2010-06-14 12:20:00,54.96,54.97,54.93,54.95,10912.698412698412,36.7913,36.798,36.7712,36.7846,10912.6984
2010-06-14 12:25:00,54.94,54.97,54.94,54.95,14660.493827160491,36.7779,36.798,36.7779,36.7846,14660.4938
2010-06-14 12:30:00,54.96,55.0,54.95,54.98,21274.250440917105,36.7913,36.8181,36.7846,36.8047,21274.2504
2010-06-14 12:35:00,54.98,55.0,54.94,54.94,16203.703703703704,36.8047,36.8181,36.7779,36.7779,16203.7037
2010-06-14 12:40:00,54.94,55.0,54.94,54.99,18298.059964726628,36.7779,36.8181,36.7779,36.8114,18298.06
2010-06-14 12:45:00,54.99,55.03,54.89,54.89,14770.723104056437,36.8114,36.8382,36.7444,36.7444,14770.7231
2010-06-14 12:50:00,54.89,54.89,54.83,54.85,9149.029982363314,36.7444,36.7444,36.7043,36.7177,9149.03
2010-06-14 12:55:00,54.88,54.88,54.76,54.76,13227.513227513226,36.7378,36.7378,36.6574,36.6574,13227.5132
2010-06-14 13:00:00,54.76,54.83,54.76,54.83,9700.176366843032,36.6574,36.7043,36.6574,36.7043,9700.1764
2010-06-14 13:05:00,54.82,54.87,54.72,54.78,27888.00705467372,36.6976,36.7311,36.6306,36.6708,27888.0071
2010-06-14 13:10:00,54.79,54.83,54.72,54.79,15983.245149911814,36.6775,36.7043,36.6306,36.6775,15983.2451
2010-06-14 13:15:00,54.82,54.9,54.8,54.85,24360.670194003524,36.6976,36.7511,36.6842,36.7177,24360.6702
2010-06-14 13:20:00,54.84,54.94,54.84,54.92,32407.407407407405,36.711,36.7779,36.711,36.7645,32407.4074
2010-06-14 13:25:00,54.91,54.95,54.87,54.9,46957.67195767196,36.7578,36.7846,36.7311,36.7511,46957.672
2010-06-14 13:30:00,54.9,54.94,54.9,54.92,10030.864197530864,36.7511,36.7779,36.7511,36.7645,10030.8642
2010-06-14 13:35:00,54.93,55.01,54.92,55.0,16424.162257495587,36.7712,36.8248,36.7645,36.8181,16424.1623
2010-06-14 13:40:00,54.99,55.04,54.99,54.99,8267.195767195766,36.8114,36.8449,36.8114,36.8114,8267.1958
2010-06-14 13:45:00,54.99,55.02,54.93,54.93,18408.289241622573,36.8114,36.8315,36.7712,36.7712,18408.2892
2010-06-14 13:50:00,54.91,54.91,54.8,54.8,21715.16754850088,36.7578,36.7578,36.6842,36.6842,21715.1675
2010-06-14 13:55:00,54.79,54.86,54.72,54.72,39902.998236331565,36.6775,36.7244,36.6306,36.6306,39902.9982
2010-06-14 14:00:00,54.74,54.74,54.65,54.66,23699.294532627864,36.644,36.644,36.5838,36.5905,23699.2945
2010-06-14 14:05:00,54.66,54.7,54.58,54.67,26895.943562610228,36.5905,36.6173,36.5369,36.5972,26895.9436
2010-06-14 14:10:00,54.69,54.7,54.66,54.66,23809.52380952381,36.6106,36.6173,36.5905,36.5905,23809.5238
2010-06-14 14:15:00,54.66,54.66,54.53,54.57,11574.074074074071,36.5905,36.5905,36.5035,36.5302,11574.0741
2010-06-14 14:20:00,54.57,54.6,54.49,54.6,21935.626102292765,36.5302,36.5503,36.4767,36.5503,21935.6261
2010-06-14 14:25:00,54.6,54.64,54.56,54.62,23478.835978835978,36.5503,36.5771,36.5235,36.5637,23478.836
2010-06-14 14:30:00,54.63,54.63,54.46,54.46,50925.92592592592,36.5704,36.5704,36.4566,36.4566,50925.9259
2010-06-14 14:35:00,54.47,54.51,54.42,54.42,29651.67548500881,36.4633,36.4901,36.4298,36.4298,29651.6755
2010-06-14 14:40:00,54.42,54.46,54.37,54.45,34942.6807760141,36.4298,36.4566,36.3964,36.4499,34942.6808
2010-06-14 14:45:00,54.45,54.57,54.45,54.55,19951.499118165782,36.4499,36.5302,36.4499,36.5168,19951.4991
2010-06-14 14:50:00,54.56,54.56,54.5,54.52,34391.53439153439,36.5235,36.5235,36.4834,36.4968,34391.5344
2010-06-14 14:55:00,54.53,54.54,54.48,54.5,39682.53968253968,36.5035,36.5102,36.47,36.4834,39682.5397
2010-06-14 15:00:00,54.51,54.55,54.42,54.43,41556.43738977072,36.4901,36.5168,36.4298,36.4365,41556.4374
2010-06-14 15:05:00,54.45,54.51,54.39,54.48,36816.578483245146,36.4499,36.4901,36.4097,36.47,36816.5785
2010-06-14 15:10:00,54.48,54.51,54.44,54.5,15101.410934744266,36.47,36.4901,36.4432,36.4834,15101.4109
2010-06-14 15:15:00,54.49,54.59,54.48,54.55,14550.264550264548,36.4767,36.5436,36.47,36.5168,14550.2646
2010-06-14 15:20:00,54.53,54.54,54.42,54.43,13778.659611992944,36.5035,36.5102,36.4298,36.4365,13778.6596
2010-06-14 15:25:00,54.45,54.46,54.34,54.4,34942.6807760141,36.4499,36.4566,36.3763,36.4164,34942.6808
2010-06-14 15:30:00,54.41,54.41,54.23,54.24,36596.119929453256,36.4231,36.4231,36.3026,36.3093,36596.1199
2010-06-14 15:35:00,54.25,54.26,54.12,54.17,38249.55908289241,36.316,36.3227,36.229,36.2625,38249.5591
2010-06-14 15:40:00,54.17,54.24,54.09,54.21,54232.80423280423,36.2625,36.3093,36.2089,36.2892,54232.8042
2010-06-14 15:45:00,54.22,54.35,54.2,54.25,128527.33686067018,36.2959,36.383,36.2825,36.316,128527.3369
2010-06-14 15:50:00,54.25,54.26,54.09,54.16,151234.56790123455,36.316,36.3227,36.2089,36.2558,151234.5679
2010-06-14 15:55:00,54.18,54.22,54.09,54.18,183641.975308642,36.2692,36.2959,36.2089,36.2692,183641.9753
2010-06-15 09:30:00,54.36,54.38,54.2,54.26,62940.917107583766,36.3897,36.403,36.2825,36.3227,62940.9171
2010-06-15 09:35:00,54.24,54.42,54.2,54.36,62940.917107583766,36.3093,36.4298,36.2825,36.3897,62940.9171
2010-06-15 09:40:00,54.39,54.47,54.32,54.43,85427.68959435626,36.4097,36.4633,36.3629,36.4365,85427.6896
2010-06-15 09:45:00,54.45,54.48,54.29,54.33,37147.266313932974,36.4499,36.47,36.3428,36.3696,37147.2663
2010-06-15 09:50:00,54.33,54.47,54.32,54.43,35824.514991181655,36.3696,36.4633,36.3629,36.4365,35824.515
2010-06-15 09:55:00,54.42,54.5,54.4,54.42,35714.28571428571,36.4298,36.4834,36.4164,36.4298,35714.2857
2010-06-15 10:00:00,54.42,54.42,54.26,54.3,51256.61375661375,36.4298,36.4298,36.3227,36.3495,51256.6138
2010-06-15 10:05:00,54.32,54.39,54.25,54.31,33619.92945326278,36.3629,36.4097,36.316,36.3562,33619.9295
2010-06-15 10:10:00,54.3,54.36,54.22,54.25,31856.261022927687,36.3495,36.3897,36.2959,36.316,31856.261
2010-06-15 10:15:00,54.26,54.28,54.2,54.26,24250.440917107582,36.3227,36.3361,36.2825,36.3227,24250.4409
2010-06-15 10:20:00,54.27,54.29,54.21,54.27,17746.91358024691,36.3294,36.3428,36.2892,36.3294,17746.9136
2010-06-15 10:25:00,54.27,54.42,54.26,54.4,19179.894179894178,36.3294,36.4298,36.3227,36.4164,19179.8942
2010-06-15 10:30:00,54.4,54.46,54.38,54.4,15432.098765432096,36.4164,36.4566,36.403,36.4164,15432.0988
2010-06-15 10:35:00,54.4,54.5,54.4,54.42,26014.10934744268,36.4164,36.4834,36.4164,36.4298,26014.1093
2010-06-15 10:40:00,54.42,54.49,54.39,54.48,23809.52380952381,36.4298,36.4767,36.4097,36.47,23809.5238
2010-06-15 10:45:00,54.5,54.51,54.43,54.47,21164.02116402116,36.4834,36.4901,36.4365,36.4633,21164.0212
2010-06-15 10:50:00,54.45,54.47,54.4,54.43,26344.79717813051,36.4499,36.4633,36.4164,36.4365,26344.7972
2010-06-15 10:55:00,54.42,54.47,54.34,54.38,26455.02645502645,36.4298,36.4633,36.3763,36.403,26455.0265
2010-06-15 11:00:00,54.4,54.45,54.38,54.39,27998.23633156966,36.4164,36.4499,36.403,36.4097,27998.2363
2010-06-15 11:05:00,54.4,54.4,54.35,54.37,18077.60141093474,36.4164,36.4164,36.383,36.3964,18077.6014
2010-06-15 11:10:00,54.37,54.38,54.32,54.34,13888.888888888889,36.3964,36.403,36.3629,36.3763,13888.8889
2010-06-15 11:15:00,54.34,54.4,54.32,54.35,21494.70899470899,36.3763,36.4164,36.3629,36.383,21494.709
2010-06-15 11:20:00,54.36,54.37,54.34,54.36,30092.592592592588,36.3897,36.3964,36.3763,36.3897,30092.5926
2010-06-15 11:25:00,54.36,54.38,54.34,54.34,30974.426807760137,36.3897,36.403,36.3763,36.3763,30974.4268
2010-06-15 11:30:00,54.33,54.36,54.3,54.33,21825.396825396823,36.3696,36.3897,36.3495,36.3696,21825.3968
2010-06-15 11:35:00,54.31,54.34,54.3,54.3,7716.049382716048,36.3562,36.3763,36.3495,36.3495,7716.0494
2010-06-15 11:40:00,54.32,54.37,54.3,54.37,33068.783068783065,36.3629,36.3964,36.3495,36.3964,33068.7831
2010-06-15 11:45:00,54.37,54.4,54.32,54.35,18408.289241622573,36.3964,36.4164,36.3629,36.383,18408.2892
2010-06-15 11:50:00,54.36,54.45,54.34,54.41,49713.40388007054,36.3897,36.4499,36.3763,36.4231,49713.4039
2010-06-15 11:55:00,54.42,54.45,54.36,54.37,17967.3721340388,36.4298,36.4499,36.3897,36.3964,17967.3721
2010-06-15 12:00:00,54.38,54.42,54.37,54.42,20723.104056437387,36.403,36.4298,36.3964,36.4298,20723.1041
2010-06-15 12:05:00,54.42,54.45,54.39,54.42,40343.91534391534,36.4298,36.4499,36.4097,36.4298,40343.9153
2010-06-15 12:10:00,54.42,54.45,54.42,54.43,15432.098765432096,36.4298,36.4499,36.4298,36.4365,15432.0988
2010-06-15 12:15:00,54.43,54.46,54.41,54.44,26234.567901234564,36.4365,36.4566,36.4231,36.4432,26234.5679
2010-06-15 12:20:00,54.43,54.46,54.4,54.4,26895.943562610228,36.4365,36.4566,36.4164,36.4164,26895.9436
2010-06-15 12:25:00,54.4,54.44,54.39,54.43,11904.761904761905,36.4164,36.4432,36.4097,36.4365,11904.7619
2010-06-15 12:30:00,54.43,54.44,54.4,54.43,13888.888888888889,36.4365,36.4432,36.4164,36.4365,13888.8889
2010-06-15 12:35:00,54.43,54.44,54.38,54.39,15101.410934744266,36.4365,36.4432,36.403,36.4097,15101.4109
2010-06-15 12:40:00,54.38,54.4,54.34,54.4,9259.259259259255,36.403,36.4164,36.3763,36.4164,9259.2593
2010-06-15 12:45:00,54.41,54.45,54.38,54.43,7826.278659611992,36.4231,36.4499,36.403,36.4365,7826.2787
2010-06-15 12:50:00,54.43,54.47,54.43,54.46,7716.049382716048,36.4365,36.4633,36.4365,36.4566,7716.0494
2010-06-15 12:55:00,54.46,54.5,54.43,54.43,25242.50440917108,36.4566,36.4834,36.4365,36.4365,25242.5044
2010-06-15 13:00:00,54.44,54.44,54.39,54.42,14550.264550264548,36.4432,36.4432,36.4097,36.4298,14550.2646
2010-06-15 13:05:00,54.41,54.41,54.32,54.34,17085.53791887125,36.4231,36.4231,36.3629,36.3763,17085.5379
2010-06-15 13:10:00,54.33,54.42,54.32,54.41,9149.029982363314,36.3696,36.4298,36.3629,36.4231,9149.03
2010-06-15 13:15:00,54.42,54.49,54.42,54.44,42879.18871252204,36.4298,36.4767,36.4298,36.4432,42879.1887
2010-06-15 13:20:00,54.45,54.47,54.41,54.43,33068.783068783065,36.4499,36.4633,36.4231,36.4365,33068.7831
2010-06-15 13:25:00,54.41,54.41,54.34,54.34,27226.631393298056,36.4231,36.4231,36.3763,36.3763,27226.6314
2010-06-15 13:30:00,54.34,54.45,54.32,54.43,21274.250440917105,36.3763,36.4499,36.3629,36.4365,21274.2504
2010-06-15 13:35:00,54.44,54.46,54.34,54.34,45855.37918871252,36.4432,36.4566,36.3763,36.3763,45855.3792
2010-06-15 13:40:00,54.34,54.38,54.3,54.31,97111.99294532627,36.3763,36.403,36.3495,36.3562,97111.9929
2010-06-15 13:45:00,54.31,54.35,54.29,54.35,10361.552028218694,36.3562,36.383,36.3428,36.383,10361.552
2010-06-15 13:50:00,54.34,54.35,54.3,54.3,17526.455026455023,36.3763,36.383,36.3495,36.3495,17526.455
2010-06-15 13:55:00,54.3,54.38,54.3,54.38,21715.16754850088,36.3495,36.403,36.3495,36.403,21715.1675
2010-06-15 14:00:00,54.38,54.49,54.38,54.44,28659.611992945323,36.403,36.4767,36.403,36.4432,28659.612
2010-06-15 14:05:00,54.43,54.48,54.4,54.44,50595.23809523809,36.4365,36.47,36.4164,36.4432,50595.2381
2010-06-15 14:10:00,54.45,54.45,54.4,54.4,38249.55908289241,36.4499,36.4499,36.4164,36.4164,38249.5591
2010-06-15 14:15:00,54.4,54.51,54.4,54.49,43099.64726631393,36.4164,36.4901,36.4164,36.4767,43099.6473
2010-06-15 14:20:00,54.5,54.59,54.49,54.54,42768.9594356261,36.4834,36.5436,36.4767,36.5102,42768.9594
2010-06-15 14:25:00,54.54,54.56,54.52,54.52,18628.74779541446,36.5102,36.5235,36.4968,36.4968,18628.7478
2010-06-15 14:30:00,54.52,54.53,54.49,54.51,14991.181657848325,36.4968,36.5035,36.4767,36.4901,14991.1817
2010-06-15 14:35:00,54.51,54.6,54.51,54.54,28549.38271604938,36.4901,36.5503,36.4901,36.5102,28549.3827
2010-06-15 14:40:00,54.54,54.57,54.51,54.55,32297.17813051146,36.5102,36.5302,36.4901,36.5168,32297.1781
2010-06-15 14:45:00,54.56,54.6,54.55,54.6,36485.89065255732,36.5235,36.5503,36.5168,36.5503,36485.8907
2010-06-15 14:50:00,54.6,54.62,54.57,54.6,50374.7795414462,36.5503,36.5637,36.5302,36.5503,50374.7795
2010-06-15 14:55:00,54.61,54.61,54.58,54.6,36044.97354497354,36.557,36.557,36.5369,36.5503,36044.9735
2010-06-15 15:00:00,54.6,54.62,54.55,54.57,37698.41269841269,36.5503,36.5637,36.5168,36.5302,37698.4127
2010-06-15 15:05:00,54.57,54.65,54.57,54.62,32297.17813051146,36.5302,36.5838,36.5302,36.5637,32297.1781
2010-06-15 15:10:00,54.62,54.66,54.58,54.6,41776.8959435626,36.5637,36.5905,36.5369,36.5503,41776.8959
2010-06-15 15:15:00,54.59,54.73,54.58,54.65,46516.754850088175,36.5436,36.6373,36.5369,36.5838,46516.7549
2010-06-15 15:20:00,54.66,54.75,54.64,54.74,41997.35449735449,36.5905,36.6507,36.5771,36.644,41997.3545
2010-06-15 15:25:00,54.75,54.84,54.73,54.83,30753.96825396825,36.6507,36.711,36.6373,36.7043,30753.9683
2010-06-15 15:30:00,54.83,54.83,54.73,54.74,32627.86596119929,36.7043,36.7043,36.6373,36.644,32627.866
2010-06-15 15:35:00,54.74,54.95,54.74,54.92,66909.17107583773,36.644,36.7846,36.644,36.7645,66909.1711
2010-06-15 15:40:00,54.91,54.99,54.91,54.98,56437.3897707231,36.7578,36.8114,36.7578,36.8047,56437.3898
2010-06-15 15:45:00,54.98,54.98,54.87,54.94,86970.89947089946,36.8047,36.8047,36.7311,36.7779,86970.8995
2010-06-15 15:50:00,54.94,54.99,54.92,54.99,66798.94179894179,36.7779,36.8114,36.7645,36.8114,66798.9418
2010-06-15 15:55:00,54.99,54.99,54.85,54.89,197971.78130511465,36.8114,36.8114,36.7177,36.7444,197971.7813
2010-06-16 09:30:00,54.8,54.94,54.73,54.83,41666.66666666666,36.6842,36.7779,36.6373,36.7043,41666.6667
2010-06-16 09:35:00,54.84,55.21,54.81,55.18,38580.246913580246,36.711,36.9587,36.6909,36.9386,38580.2469
2010-06-16 09:40:00,55.18,55.29,55.16,55.28,27006.17283950617,36.9386,37.0122,36.9252,37.0055,27006.1728
2010-06-16 09:45:00,55.29,55.34,55.13,55.26,33509.70017636684,37.0122,37.0457,36.9051,36.9921,33509.7002
2010-06-16 09:50:00,55.25,55.27,55.12,55.2,34942.6807760141,36.9854,36.9988,36.8984,36.952,34942.6808
2010-06-16 09:55:00,55.2,55.23,55.07,55.21,151565.25573192237,36.952,36.9721,36.8649,36.9587,151565.2557
2010-06-16 10:00:00,55.21,55.35,55.18,55.3,76058.20105820106,36.9587,37.0524,36.9386,37.0189,76058.2011
2010-06-16 10:05:00,55.3,55.35,55.25,55.26,33399.47089947089,37.0189,37.0524,36.9854,36.9921,33399.4709
2010-06-16 10:10:00,55.25,55.31,55.23,55.29,36926.80776014109,36.9854,37.0256,36.9721,37.0122,36926.8078
2010-06-16 10:15:00,55.29,55.32,55.25,55.31,45524.69135802469,37.0122,37.0323,36.9854,37.0256,45524.6914
2010-06-16 10:20:00,55.32,55.33,55.26,55.32,35824.514991181655,37.0323,37.039,36.9921,37.0323,35824.515
2010-06-16 10:25:00,55.31,55.32,55.21,55.26,34611.992945326274,37.0256,37.0323,36.9587,36.9921,34611.9929
2010-06-16 10:30:00,55.24,55.28,55.1,55.18,20282.18694885361,36.9787,37.0055,36.885,36.9386,20282.1869
2010-06-16 10:35:00,55.18,55.25,55.18,55.18,16313.932980599646,36.9386,36.9854,36.9386,36.9386,16313.933
2010-06-16 10:40:00,55.18,55.28,55.18,55.19,34501.76366843033,36.9386,37.0055,36.9386,36.9453,34501.7637
2010-06-16 10:45:00,55.2,55.24,55.12,55.17,31415.34391534391,36.952,36.9787,36.8984,36.9319,31415.3439
2010-06-16 10:50:00,55.18,55.21,55.15,55.18,17636.68430335097,36.9386,36.9587,36.9185,36.9386,17636.6843
2010-06-16 10:55:00,55.19,55.34,55.19,55.31,43209.87654320987,36.9453,37.0457,36.9453,37.0256,43209.8765
2010-06-16 11:00:00,55.31,55.33,55.26,55.3,33840.38800705467,37.0256,37.039,36.9921,37.0189,33840.388
2010-06-16 11:05:00,55.29,55.39,55.29,55.34,31525.57319223985,37.0122,37.0792,37.0122,37.0457,31525.5732
2010-06-16 11:10:00,55.35,55.39,55.34,55.38,12676.366843033507,37.0524,37.0792,37.0457,37.0725,12676.3668
2010-06-16 11:15:00,55.37,55.38,55.31,55.33,28439.15343915344,37.0658,37.0725,37.0256,37.039,28439.1534
2010-06-16 11:20:00,55.33,55.41,55.26,55.39,61948.85361552028,37.039,37.0925,36.9921,37.0792,61948.8536
2010-06-16 11:25:00,55.39,55.44,55.36,55.38,32407.407407407405,37.0792,37.1126,37.0591,37.0725,32407.4074
2010-06-16 11:30:00,55.39,55.42,55.37,55.38,21053.79188712522,37.0792,37.0992,37.0658,37.0725,21053.7919
2010-06-16 11:35:00,55.38,55.42,55.34,55.41,36596.119929453256,37.0725,37.0992,37.0457,37.0925,36596.1199
2010-06-16 11:40:00,55.4,55.43,55.28,55.33,37257.49559082892,37.0859,37.1059,37.0055,37.039,37257.4956
2010-06-16 11:45:00,55.33,55.33,55.2,55.23,30202.821869488533,37.039,37.039,36.952,36.9721,30202.8219
2010-06-16 11:50:00,55.25,55.28,55.19,55.27,19400.352733686064,36.9854,37.0055,36.9453,36.9988,19400.3527
2010-06-16 11:55:00,55.28,55.34,55.26,55.34,25793.65079365079,37.0055,37.0457,36.9921,37.0457,25793.6508
2010-06-16 12:00:00,55.35,55.53,55.35,55.48,28328.92416225749,37.0524,37.1729,37.0524,37.1394,28328.9242
2010-06-16 12:05:00,55.48,55.49,55.42,55.48,8597.883597883598,37.1394,37.1461,37.0992,37.1394,8597.8836
2010-06-16 12:10:00,55.49,55.51,55.4,55.42,11243.38624338624,37.1461,37.1595,37.0859,37.0992,11243.3862
2010-06-16 12:15:00,55.43,55.43,55.35,55.36,12566.137566137564,37.1059,37.1059,37.0524,37.0591,12566.1376
2010-06-16 12:20:00,55.38,55.49,55.37,55.44,12455.90828924162,37.0725,37.1461,37.0658,37.1126,12455.9083
2010-06-16 12:25:00,55.44,55.46,55.41,55.45,8267.195767195766,37.1126,37.126,37.0925,37.1193,8267.1958
2010-06-16 12:30:00,55.45,55.47,55.35,55.37,10251.32275132275,37.1193,37.1327,37.0524,37.0658,10251.3228
2010-06-16 12:35:00,55.38,55.38,55.35,55.36,15542.32804232804,37.0725,37.0725,37.0524,37.0591,15542.328
2010-06-16 12:40:00,55.35,55.35,55.28,55.32,23699.294532627864,37.0524,37.0524,37.0055,37.0323,23699.2945
2010-06-16 12:45:00,55.33,55.38,55.28,55.28,16975.308641975305,37.039,37.0725,37.0055,37.0055,16975.3086
2010-06-16 12:50:00,55.28,55.3,55.27,55.3,20943.56261022928,37.0055,37.0189,36.9988,37.0189,20943.5626
2010-06-16 12:55:00,55.3,55.35,55.3,55.33,22927.68959435626,37.0189,37.0524,37.0189,37.039,22927.6896
2010-06-16 13:00:00,55.34,55.36,55.31,55.33,24140.21164021164,37.0457,37.0591,37.0256,37.039,24140.2116
2010-06-16 13:05:00,55.34,55.38,55.33,55.35,21825.396825396823,37.0457,37.0725,37.039,37.0524,21825.3968
2010-06-16 13:10:00,55.35,55.38,55.35,55.35,19510.58201058201,37.0524,37.0725,37.0524,37.0524,19510.582
2010-06-16 13:15:00,55.35,55.38,55.3,55.34,21384.47971781305,37.0524,37.0725,37.0189,37.0457,21384.4797
2010-06-16 13:20:00,55.34,55.47,55.34,55.45,18849.206349206343,37.0457,37.1327,37.0457,37.1193,18849.2063
2010-06-16 13:25:00,55.45,55.48,55.45,55.47,13888.888888888889,37.1193,37.1394,37.1193,37.1327,13888.8889
2010-06-16 13:30:00,55.47,55.47,55.38,55.41,11904.761904761905,37.1327,37.1327,37.0725,37.0925,11904.7619
2010-06-16 13:35:00,55.4,55.45,55.39,55.42,21053.79188712522,37.0859,37.1193,37.0792,37.0992,21053.7919
2010-06-16 13:40:00,55.42,55.42,55.35,55.36,14219.576719576718,37.0992,37.0992,37.0524,37.0591,14219.5767
2010-06-16 13:45:00,55.36,55.38,55.33,55.38,11684.303350970016,37.0591,37.0725,37.039,37.0725,11684.3034
2010-06-16 13:50:00,55.38,55.44,55.38,55.43,13668.430335097,37.0725,37.1126,37.0725,37.1059,13668.4303
2010-06-16 13:55:00,55.43,55.47,55.4,55.46,13558.201058201055,37.1059,37.1327,37.0859,37.126,13558.2011
2010-06-16 14:00:00,55.46,55.58,55.45,55.56,14219.576719576718,37.126,37.2063,37.1193,37.193,14219.5767
2010-06-16 14:05:00,55.56,55.58,55.5,55.57,15762.786596119928,37.193,37.2063,37.1528,37.1997,15762.7866
2010-06-16 14:10:00,55.56,55.57,55.48,55.49,13778.659611992944,37.193,37.1997,37.1394,37.1461,13778.6596
2010-06-16 14:15:00,55.48,55.51,55.47,55.49,10471.781305114637,37.1394,37.1595,37.1327,37.1461,10471.7813
2010-06-16 14:20:00,55.48,55.49,55.45,55.46,20282.18694885361,37.1394,37.1461,37.1193,37.126,20282.1869
2010-06-16 14:25:00,55.45,55.49,55.44,55.48,25793.65079365079,37.1193,37.1461,37.1126,37.1394,25793.6508
2010-06-16 14:30:00,55.47,55.52,55.43,55.46,43209.87654320987,37.1327,37.1662,37.1059,37.126,43209.8765
2010-06-16 14:35:00,55.43,55.47,55.37,55.38,27226.631393298056,37.1059,37.1327,37.0658,37.0725,27226.6314
2010-06-16 14:40:00,55.37,55.45,55.32,55.4,28108.465608465605,37.0658,37.1193,37.0323,37.0859,28108.4656
2010-06-16 14:45:00,55.4,55.5,55.35,55.48,20833.33333333333,37.0859,37.1528,37.0524,37.1394,20833.3333
2010-06-16 14:50:00,55.48,55.5,55.39,55.44,32407.407407407405,37.1394,37.1528,37.0792,37.1126,32407.4074
2010-06-16 14:55:00,55.44,55.46,55.36,55.4,17085.53791887125,37.1126,37.126,37.0591,37.0859,17085.5379
2010-06-16 15:00:00,55.39,55.4,55.31,55.34,23589.06525573192,37.0792,37.0859,37.0256,37.0457,23589.0653
2010-06-16 15:05:00,55.35,55.42,55.33,55.36,17857.142857142855,37.0524,37.0992,37.039,37.0591,17857.1429
2010-06-16 15:10:00,55.36,55.42,55.34,55.38,20723.104056437387,37.0591,37.0992,37.0457,37.0725,20723.1041
2010-06-16 15:15:00,55.38,55.42,55.27,55.28,29651.67548500881,37.0725,37.0992,36.9988,37.0055,29651.6755
2010-06-16 15:20:00,55.29,55.31,55.2,55.22,40674.60317460317,37.0122,37.0256,36.952,36.9654,40674.6032
2010-06-16 15:25:00,55.24,55.34,55.24,55.27,34501.76366843033,36.9787,37.0457,36.9787,36.9988,34501.7637
2010-06-16 15:30:00,55.28,55.35,55.23,55.31,51256.61375661375,37.0055,37.0524,36.9721,37.0256,51256.6138
2010-06-16 15:35:00,55.33,55.41,55.27,55.4,42107.58377425044,37.039,37.0925,36.9988,37.0859,42107.5838
2010-06-16 15:40:00,55.41,55.41,55.28,55.38,44532.62786596119,37.0925,37.0925,37.0055,37.0725,44532.6279
2010-06-16 15:45:00,55.38,55.49,55.35,55.47,51477.07231040564,37.0725,37.1461,37.0524,37.1327,51477.0723
2010-06-16 15:50:00,55.46,55.46,55.36,55.37,69003.52733686066,37.126,37.126,37.0591,37.0658,69003.5273
2010-06-16 15:55:00,55.37,55.47,55.37,55.42,87411.81657848324,37.0658,37.1327,37.0658,37.0992,87411.8166
2010-06-17 09:30:00,55.81,56.0,55.61,55.66,47288.35978835978,37.3603,37.4875,37.2264,37.2599,47288.3598
2010-06-17 09:35:00,55.65,56.04,55.65,55.91,51256.61375661375,37.2532,37.5143,37.2532,37.4273,51256.6138
2010-06-17 09:40:00,55.91,56.14,55.88,56.05,65365.96119929453,37.4273,37.5812,37.4072,37.521,65365.9612
2010-06-17 09:45:00,56.04,56.1,55.87,55.87,29320.987654320983,37.5143,37.5544,37.4005,37.4005,29320.9877
2010-06-17 09:50:00,55.88,55.92,55.77,55.77,24691.358024691355,37.4072,37.434,37.3335,37.3335,24691.358
2010-06-17 09:55:00,55.76,55.98,55.76,55.93,41666.66666666666,37.3268,37.4741,37.3268,37.4406,41666.6667
2010-06-17 10:00:00,55.89,55.9,55.48,55.57,48390.65255731922,37.4139,37.4206,37.1394,37.1997,48390.6526
2010-06-17 10:05:00,55.58,55.67,55.54,55.58,25903.880070546733,37.2063,37.2666,37.1796,37.2063,25903.8801
2010-06-17 10:10:00,55.57,55.61,55.38,55.39,20723.104056437387,37.1997,37.2264,37.0725,37.0792,20723.1041
2010-06-17 10:15:00,55.39,55.4,55.28,55.34,27667.548500881832,37.0792,37.0859,37.0055,37.0457,27667.5485
2010-06-17 10:20:00,55.32,55.34,55.28,55.32,14329.805996472662,37.0323,37.0457,37.0055,37.0323,14329.806
2010-06-17 10:25:00,55.32,55.39,55.23,55.38,19510.58201058201,37.0323,37.0792,36.9721,37.0725,19510.582
2010-06-17 10:30:00,55.42,55.42,55.31,55.34,20392.416225749555,37.0992,37.0992,37.0256,37.0457,20392.4162
2010-06-17 10:35:00,55.35,55.42,55.24,55.28,26344.79717813051,37.0524,37.0992,36.9787,37.0055,26344.7972
2010-06-17 10:40:00,55.27,55.42,55.24,55.37,30643.738977072306,36.9988,37.0992,36.9787,37.0658,30643.739
2010-06-17 10:45:00,55.37,55.37,55.26,55.3,28439.15343915344,37.0658,37.0658,36.9921,37.0189,28439.1534
2010-06-17 10:50:00,55.28,55.32,55.25,55.3,12125.220458553791,37.0055,37.0323,36.9854,37.0189,12125.2205
2010-06-17 10:55:00,55.28,55.35,55.27,55.29,14770.723104056437,37.0055,37.0524,36.9988,37.0122,14770.7231
2010-06-17 11:00:00,55.29,55.31,55.17,55.3,21053.79188712522,37.0122,37.0256,36.9319,37.0189,21053.7919
2010-06-17 11:05:00,55.28,55.38,55.27,55.34,20392.416225749555,37.0055,37.0725,36.9988,37.0457,20392.4162
2010-06-17 11:10:00,55.35,55.39,55.34,55.35,26565.2557319224,37.0524,37.0792,37.0457,37.0524,26565.2557
2010-06-17 11:15:00,55.35,55.37,55.3,55.33,10912.698412698412,37.0524,37.0658,37.0189,37.039,10912.6984
2010-06-17 11:20:00,55.34,55.39,55.34,55.37,15211.64021164021,37.0457,37.0792,37.0457,37.0658,15211.6402
2010-06-17 11:25:00,55.38,55.49,55.38,55.43,13999.11816578483,37.0725,37.1461,37.0725,37.1059,13999.1182
2010-06-17 11:30:00,55.44,55.5,55.43,55.49,9038.80070546737,37.1126,37.1528,37.1059,37.1461,9038.8007
2010-06-17 11:35:00,55.5,55.54,55.5,55.53,15762.786596119928,37.1528,37.1796,37.1528,37.1729,15762.7866
2010-06-17 11:40:00,55.53,55.6,55.53,55.55,20061.728395061727,37.1729,37.2197,37.1729,37.1863,20061.7284
2010-06-17 11:45:00,55.54,55.67,55.52,55.6,9920.63492063492,37.1796,37.2666,37.1662,37.2197,9920.6349
2010-06-17 11:50:00,55.61,55.64,55.58,55.64,8597.883597883598,37.2264,37.2465,37.2063,37.2465,8597.8836
2010-06-17 11:55:00,55.64,55.68,55.63,55.66,9920.63492063492,37.2465,37.2733,37.2398,37.2599,9920.6349
2010-06-17 12:00:00,55.64,55.64,55.53,55.55,11904.761904761905,37.2465,37.2465,37.1729,37.1863,11904.7619
2010-06-17 12:05:00,55.55,55.62,55.55,55.61,11684.303350970016,37.1863,37.2331,37.1863,37.2264,11684.3034
2010-06-17 12:10:00,55.61,55.66,55.6,55.66,9589.947089947089,37.2264,37.2599,37.2197,37.2599,9589.9471
2010-06-17 12:15:00,55.65,55.67,55.6,55.62,8156.966490299823,37.2532,37.2666,37.2197,37.2331,8156.9665
2010-06-17 12:20:00,55.62,55.68,55.61,55.67,10141.093474426809,37.2331,37.2733,37.2264,37.2666,10141.0935
2010-06-17 12:25:00,55.66,55.67,55.51,55.52,15211.64021164021,37.2599,37.2666,37.1595,37.1662,15211.6402
2010-06-17 12:30:00,55.53,55.62,55.53,55.6,7826.278659611992,37.1729,37.2331,37.1729,37.2197,7826.2787
2010-06-17 12:35:00,55.62,55.62,55.55,55.6,6944.444444444443,37.2331,37.2331,37.1863,37.2197,6944.4444
2010-06-17 12:40:00,55.6,55.6,55.5,55.53,10802.469135802468,37.2197,37.2197,37.1528,37.1729,10802.4691
2010-06-17 12:45:00,55.53,55.56,55.45,55.55,27447.089947089946,37.1729,37.193,37.1193,37.1863,27447.0899
2010-06-17 12:50:00,55.55,55.65,55.55,55.64,10251.32275132275,37.1863,37.2532,37.1863,37.2465,10251.3228
2010-06-17 12:55:00,55.64,55.65,55.6,55.61,9259.259259259255,37.2465,37.2532,37.2197,37.2264,9259.2593
2010-06-17 13:00:00,55.6,55.6,55.49,55.49,23148.148148148142,37.2197,37.2197,37.1461,37.1461,23148.1481
2010-06-17 13:05:00,55.51,55.56,55.49,55.53,6172.839506172839,37.1595,37.193,37.1461,37.1729,6172.8395
2010-06-17 13:10:00,55.53,55.57,55.53,55.56,4188.712522045855,37.1729,37.1997,37.1729,37.193,4188.7125
2010-06-17 13:15:00,55.57,55.61,55.54,55.59,9149.029982363314,37.1997,37.2264,37.1796,37.213,9149.03
2010-06-17 13:20:00,55.58,55.63,55.58,55.62,9700.176366843032,37.2063,37.2398,37.2063,37.2331,9700.1764
2010-06-17 13:25:00,55.6,55.65,55.55,55.65,8818.342151675484,37.2197,37.2532,37.1863,37.2532,8818.3422
2010-06-17 13:30:00,55.62,55.63,55.55,55.58,20061.728395061727,37.2331,37.2398,37.1863,37.2063,20061.7284
2010-06-17 13:35:00,55.58,55.64,55.58,55.64,10692.239858906523,37.2063,37.2465,37.2063,37.2465,10692.2399
2010-06-17 13:40:00,55.64,55.68,55.61,55.66,18408.289241622573,37.2465,37.2733,37.2264,37.2599,18408.2892
2010-06-17 13:45:00,55.66,55.77,55.63,55.73,18959.43562610229,37.2599,37.3335,37.2398,37.3068,18959.4356
2010-06-17 13:50:00,55.73,55.78,55.7,55.77,14219.576719576718,37.3068,37.3402,37.2867,37.3335,14219.5767
2010-06-17 13:55:00,55.78,55.87,55.78,55.82,17416.225749559082,37.3402,37.4005,37.3402,37.367,17416.2257
2010-06-17 14:00:00,55.84,55.88,55.82,55.86,18187.830687830687,37.3804,37.4072,37.367,37.3938,18187.8307
2010-06-17 14:05:00,55.86,55.88,55.84,55.84,10692.239858906523,37.3938,37.4072,37.3804,37.3804,10692.2399
2010-06-17 14:10:00,55.84,55.89,55.84,55.88,29982.36331569665,37.3804,37.4139,37.3804,37.4072,29982.3633
2010-06-17 14:15:00,55.88,55.89,55.84,55.87,7275.132275132274,37.4072,37.4139,37.3804,37.4005,7275.1323
2010-06-17 14:20:00,55.87,55.87,55.79,55.86,18408.289241622573,37.4005,37.4005,37.3469,37.3938,18408.2892
2010-06-17 14:25:00,55.86,55.87,55.76,55.77,12345.679012345678,37.3938,37.4005,37.3268,37.3335,12345.679
2010-06-17 14:30:00,55.76,55.77,55.69,55.73,17085.53791887125,37.3268,37.3335,37.28,37.3068,17085.5379
2010-06-17 14:35:00,55.71,55.77,55.71,55.74,6723.985890652557,37.2934,37.3335,37.2934,37.3135,6723.9859
2010-06-17 14:40:00,55.73,55.74,55.56,55.57,10692.239858906523,37.3068,37.3135,37.193,37.1997,10692.2399
2010-06-17 14:45:00,55.56,55.64,55.56,55.59,6283.068783068782,37.193,37.2465,37.193,37.213,6283.0688
2010-06-17 14:50:00,55.6,55.64,55.54,55.62,13668.430335097,37.2197,37.2465,37.1796,37.2331,13668.4303
2010-06-17 14:55:00,55.62,55.66,55.6,55.63,19731.040564373896,37.2331,37.2599,37.2197,37.2398,19731.0406
2010-06-17 15:00:00,55.62,55.62,55.46,55.51,31415.34391534391,37.2331,37.2331,37.126,37.1595,31415.3439
2010-06-17 15:05:00,55.49,55.58,55.48,55.53,20061.728395061727,37.1461,37.2063,37.1394,37.1729,20061.7284
2010-06-17 15:10:00,55.54,55.58,55.43,55.43,28769.841269841265,37.1796,37.2063,37.1059,37.1059,28769.8413
2010-06-17 15:15:00,55.42,55.51,55.42,55.48,32738.09523809524,37.0992,37.1595,37.0992,37.1394,32738.0952
2010-06-17 15:20:00,55.49,55.55,55.46,55.54,27006.17283950617,37.1461,37.1863,37.126,37.1796,27006.1728
2010-06-17 15:25:00,55.54,55.55,55.46,55.48,21053.79188712522,37.1796,37.1863,37.126,37.1394,21053.7919
2010-06-17 15:30:00,55.48,55.65,55.48,55.63,42989.41798941798,37.1394,37.2532,37.1394,37.2398,42989.418
2010-06-17 15:35:00,55.63,55.67,55.58,55.64,51697.53086419753,37.2398,37.2666,37.2063,37.2465,51697.5309
2010-06-17 15:40:00,55.62,55.64,55.49,55.52,66137.56613756613,37.2331,37.2465,37.1461,37.1662,66137.5661
2010-06-17 15:45:00,55.53,55.73,55.52,55.71,93033.50970017636,37.1729,37.3068,37.1662,37.2934,93033.5097
2010-06-17 15:50:00,55.72,55.87,55.7,55.79,91820.98765432098,37.3001,37.4005,37.2867,37.3469,91820.9877
2010-06-17 15:55:00,55.79,55.89,55.78,55.79,124118.16578483244,37.3469,37.4139,37.3402,37.3469,124118.1658
2010-06-18 09:30:00,55.85,56.18,55.74,56.01,471230.1587301587,37.3871,37.608,37.3135,37.4942,471230.1587
2010-06-18 09:35:00,56.0,56.21,56.0,56.16,22376.54320987654,37.4875,37.6281,37.4875,37.5946,22376.5432
2010-06-18 09:40:00,56.16,56.17,55.99,56.16,17967.3721340388,37.5946,37.6013,37.4808,37.5946,17967.3721
2010-06-18 09:45:00,56.14,56.31,56.14,56.28,31084.65608465608,37.5812,37.695,37.5812,37.6749,31084.6561
2010-06-18 09:50:00,56.28,56.28,56.0,56.05,24140.21164021164,37.6749,37.6749,37.4875,37.521,24140.2116
2010-06-18 09:55:00,56.03,56.06,55.87,55.87,19069.66490299824,37.5076,37.5277,37.4005,37.4005,19069.6649
2010-06-18 10:00:00,55.89,55.92,55.84,55.86,32848.324514991175,37.4139,37.434,37.3804,37.3938,32848.3245
2010-06-18 10:05:00,55.86,55.98,55.86,55.88,34171.0758377425,37.3938,37.4741,37.3938,37.4072,34171.0758
2010-06-18 10:10:00,55.88,56.02,55.85,55.85,29651.67548500881,37.4072,37.5009,37.3871,37.3871,29651.6755
2010-06-18 10:15:00,55.85,55.95,55.83,55.87,26234.567901234564,37.3871,37.454,37.3737,37.4005,26234.5679
2010-06-18 10:20:00,55.87,55.88,55.83,55.86,12014.991181657848,37.4005,37.4072,37.3737,37.3938,12014.9912
2010-06-18 10:25:00,55.86,56.04,55.86,56.0,27447.089947089946,37.3938,37.5143,37.3938,37.4875,27447.0899
2010-06-18 10:30:00,55.99,56.1,55.96,56.1,22817.460317460314,37.4808,37.5544,37.4607,37.5544,22817.4603
2010-06-18 10:35:00,56.09,56.14,56.03,56.1,13337.742504409169,37.5478,37.5812,37.5076,37.5544,13337.7425
2010-06-18 10:40:00,56.1,56.13,56.02,56.08,22927.68959435626,37.5544,37.5745,37.5009,37.5411,22927.6896
2010-06-18 10:45:00,56.09,56.18,56.09,56.16,20502.6455026455,37.5478,37.608,37.5478,37.5946,20502.6455
2010-06-18 10:50:00,56.16,56.17,56.14,56.16,13227.513227513226,37.5946,37.6013,37.5812,37.5946,13227.5132
2010-06-18 10:55:00,56.16,56.27,56.15,56.25,19069.66490299824,37.5946,37.6682,37.5879,37.6549,19069.6649
2010-06-18 11:00:00,56.25,56.26,56.19,56.19,14880.95238095238,37.6549,37.6616,37.6147,37.6147,14880.9524
2010-06-18 11:05:00,56.19,56.3,56.19,56.29,44863.31569664903,37.6147,37.6883,37.6147,37.6816,44863.3157
2010-06-18 11:10:00,56.29,56.29,56.21,56.23,18518.518518518515,37.6816,37.6816,37.6281,37.6415,18518.5185
2010-06-18 11:15:00,56.24,56.26,56.17,56.19,13888.888888888889,37.6482,37.6616,37.6013,37.6147,13888.8889
2010-06-18 11:20:00,56.2,56.2,56.16,56.2,14440.035273368603,37.6214,37.6214,37.5946,37.6214,14440.0353
2010-06-18 11:25:00,56.2,56.24,56.15,56.17,12566.137566137564,37.6214,37.6482,37.5879,37.6013,12566.1376
2010-06-18 11:30:00,56.17,56.22,56.14,56.19,18738.977072310405,37.6013,37.6348,37.5812,37.6147,18738.9771
2010-06-18 11:35:00,56.19,56.26,56.16,56.16,38029.10052910053,37.6147,37.6616,37.5946,37.5946,38029.1005
2010-06-18 11:40:00,56.16,56.24,56.15,56.24,18187.830687830687,37.5946,37.6482,37.5879,37.6482,18187.8307
2010-06-18 11:45:00,56.22,56.23,56.17,56.23,15321.869488536153,37.6348,37.6415,37.6013,37.6415,15321.8695
2010-06-18 11:50:00,56.24,56.26,56.18,56.18,27116.402116402114,37.6482,37.6616,37.608,37.608,27116.4021
2010-06-18 11:55:00,56.19,56.26,56.18,56.25,22486.772486772483,37.6147,37.6616,37.608,37.6549,22486.7725
2010-06-18 12:00:00,56.25,56.36,56.25,56.35,24801.5873015873,37.6549,37.7285,37.6549,37.7218,24801.5873
2010-06-18 12:05:00,56.36,56.39,56.34,56.36,37808.64197530864,37.7285,37.7486,37.7151,37.7285,37808.642
2010-06-18 12:10:00,56.35,56.38,56.34,56.38,13999.11816578483,37.7218,37.7419,37.7151,37.7419,13999.1182
2010-06-18 12:15:00,56.38,56.39,56.33,56.34,11353.615520282186,37.7419,37.7486,37.7084,37.7151,11353.6155
2010-06-18 12:20:00,56.34,56.35,56.25,56.28,13447.971781305114,37.7151,37.7218,37.6549,37.6749,13447.9718
2010-06-18 12:25:00,56.26,56.32,56.26,56.26,17416.225749559082,37.6616,37.7017,37.6616,37.6616,17416.2257
2010-06-18 12:30:00,56.26,56.28,56.2,56.26,24029.982363315696,37.6616,37.6749,37.6214,37.6616,24029.9824
2010-06-18 12:35:00,56.25,56.27,56.18,56.2,20612.87477954145,37.6549,37.6682,37.608,37.6214,20612.8748
2010-06-18 12:40:00,56.21,56.24,56.19,56.22,10802.469135802468,37.6281,37.6482,37.6147,37.6348,10802.4691
2010-06-18 12:45:00,56.22,56.29,56.22,56.26,6172.839506172839,37.6348,37.6816,37.6348,37.6616,6172.8395
2010-06-18 12:50:00,56.26,56.27,56.25,56.27,15652.557319223984,37.6616,37.6682,37.6549,37.6682,15652.5573
2010-06-18 12:55:00,56.27,56.29,56.2,56.23,23699.294532627864,37.6682,37.6816,37.6214,37.6415,23699.2945
2010-06-18 13:00:00,56.21,56.3,56.16,56.28,12896.825396825396,37.6281,37.6883,37.5946,37.6749,12896.8254
2010-06-18 13:05:00,56.27,56.34,56.24,56.28,9479.717813051146,37.6682,37.7151,37.6482,37.6749,9479.7178
2010-06-18 13:10:00,56.28,56.32,56.25,56.28,11794.53262786596,37.6749,37.7017,37.6549,37.6749,11794.5326
2010-06-18 13:15:00,56.29,56.29,56.26,56.26,12125.220458553791,37.6816,37.6816,37.6616,37.6616,12125.2205
2010-06-18 13:20:00,56.25,56.29,56.24,56.29,6283.068783068782,37.6549,37.6816,37.6482,37.6816,6283.0688
2010-06-18 13:25:00,56.28,56.32,56.26,56.31,7495.5908289241615,37.6749,37.7017,37.6616,37.695,7495.5908
2010-06-18 13:30:00,56.31,56.31,56.26,56.26,9259.259259259255,37.695,37.695,37.6616,37.6616,9259.2593
2010-06-18 13:35:00,56.26,56.32,56.26,56.32,10141.093474426809,37.6616,37.7017,37.6616,37.7017,10141.0935
2010-06-18 13:40:00,56.32,56.33,56.29,56.31,8597.883597883598,37.7017,37.7084,37.6816,37.695,8597.8836
2010-06-18 13:45:00,56.3,56.3,56.21,56.28,38690.47619047618,37.6883,37.6883,37.6281,37.6749,38690.4762
2010-06-18 13:50:00,56.29,56.3,56.2,56.21,18628.74779541446,37.6816,37.6883,37.6214,37.6281,18628.7478
2010-06-18 13:55:00,56.22,56.29,56.22,56.26,11353.615520282186,37.6348,37.6816,37.6348,37.6616,11353.6155
2010-06-18 14:00:00,56.26,56.26,56.19,56.19,34060.84656084656,37.6616,37.6616,37.6147,37.6147,34060.8466
2010-06-18 14:05:00,56.18,56.2,56.15,56.17,10251.32275132275,37.608,37.6214,37.5879,37.6013,10251.3228
2010-06-18 14:10:00,56.16,56.26,56.16,56.18,18298.059964726628,37.5946,37.6616,37.5946,37.608,18298.06
2010-06-18 14:15:00,56.17,56.22,56.15,56.17,8377.42504409171,37.6013,37.6348,37.5879,37.6013,8377.425
2010-06-18 14:20:00,56.16,56.25,56.16,56.16,23478.835978835978,37.5946,37.6549,37.5946,37.5946,23478.836
2010-06-18 14:25:00,56.16,56.33,56.16,56.31,16534.391534391532,37.5946,37.7084,37.5946,37.695,16534.3915
2010-06-18 14:30:00,56.3,56.32,56.26,56.32,9369.488536155202,37.6883,37.7017,37.6616,37.7017,9369.4885
2010-06-18 14:35:00,56.3,56.31,56.22,56.31,17857.142857142855,37.6883,37.695,37.6348,37.695,17857.1429
2010-06-18 14:40:00,56.29,56.33,56.26,56.26,8046.737213403879,37.6816,37.7084,37.6616,37.6616,8046.7372
2010-06-18 14:45:00,56.26,56.35,56.26,56.32,11353.615520282186,37.6616,37.7218,37.6616,37.7017,11353.6155
2010-06-18 14:50:00,56.31,56.36,56.31,56.35,7936.507936507935,37.695,37.7285,37.695,37.7218,7936.5079
2010-06-18 14:55:00,56.35,56.38,56.34,56.36,11022.927689594357,37.7218,37.7419,37.7151,37.7285,11022.9277
2010-06-18 15:00:00,56.35,56.36,56.27,56.27,24360.670194003524,37.7218,37.7285,37.6682,37.6682,24360.6702
2010-06-18 15:05:00,56.26,56.31,56.24,56.26,14109.347442680775,37.6616,37.695,37.6482,37.6616,14109.3474
2010-06-18 15:10:00,56.25,56.31,56.22,56.28,18518.518518518515,37.6549,37.695,37.6348,37.6749,18518.5185
2010-06-18 15:15:00,56.27,56.29,56.21,56.22,18077.60141093474,37.6682,37.6816,37.6281,37.6348,18077.6014
2010-06-18 15:20:00,56.22,56.3,56.22,56.3,16093.474426807756,37.6348,37.6883,37.6348,37.6883,16093.4744
2010-06-18 15:25:00,56.29,56.33,56.27,56.29,18298.059964726628,37.6816,37.7084,37.6682,37.6816,18298.06
2010-06-18 15:30:00,56.3,56.33,56.23,56.25,27006.17283950617,37.6883,37.7084,37.6415,37.6549,27006.1728
2010-06-18 15:35:00,56.25,56.27,56.23,56.26,30643.738977072306,37.6549,37.6682,37.6415,37.6616,30643.739
2010-06-18 15:40:00,56.26,56.29,56.24,56.29,23699.294532627864,37.6616,37.6816,37.6482,37.6816,23699.2945
2010-06-18 15:45:00,56.28,56.35,56.28,56.3,29100.529100529096,37.6749,37.7218,37.6749,37.6883,29100.5291
2010-06-18 15:50:00,56.29,56.35,56.27,56.35,38580.246913580246,37.6816,37.7218,37.6682,37.7218,38580.2469
2010-06-18 15:55:00,56.35,56.39,56.34,56.34,78373.01587301586,37.7218,37.7486,37.7151,37.7151,78373.0159
2010-06-21 09:30:00,57.11,57.21,56.29,56.32,61618.16578483245,38.2306,38.2975,37.6816,37.7017,61618.1658
2010-06-21 09:35:00,56.35,56.46,56.32,56.36,32627.86596119929,37.7218,37.7954,37.7017,37.7285,32627.866
2010-06-21 09:40:00,56.37,56.39,56.26,56.36,25022.045855379187,37.7352,37.7486,37.6616,37.7285,25022.0459
2010-06-21 09:45:00,56.34,56.34,56.26,56.3,26344.79717813051,37.7151,37.7151,37.6616,37.6883,26344.7972
2010-06-21 09:50:00,56.33,56.56,56.32,56.56,21604.938271604937,37.7084,37.8624,37.7017,37.8624,21604.9383
2010-06-21 09:55:00,56.55,56.73,56.51,56.71,40343.91534391534,37.8557,37.9762,37.8289,37.9628,40343.9153
2010-06-21 10:00:00,56.69,56.73,56.64,56.71,16754.85008818342,37.9494,37.9762,37.9159,37.9628,16754.8501
2010-06-21 10:05:00,56.73,56.73,56.59,56.6,26234.567901234564,37.9762,37.9762,37.8825,37.8892,26234.5679
2010-06-21 10:10:00,56.59,56.59,56.55,56.56,22817.460317460314,37.8825,37.8825,37.8557,37.8624,22817.4603
2010-06-21 10:15:00,56.56,56.59,56.48,56.5,20833.33333333333,37.8624,37.8825,37.8088,37.8222,20833.3333
2010-06-21 10:20:00,56.51,56.59,56.5,56.53,20392.416225749555,37.8289,37.8825,37.8222,37.8423,20392.4162
2010-06-21 10:25:00,56.53,56.55,56.48,56.5,19290.123456790123,37.8423,37.8557,37.8088,37.8222,19290.1235
2010-06-21 10:30:00,56.5,56.54,56.47,56.53,13007.05467372134,37.8222,37.849,37.8021,37.8423,13007.0547
2010-06-21 10:35:00,56.54,56.61,56.49,56.58,37698.41269841269,37.849,37.8959,37.8155,37.8758,37698.4127
2010-06-21 10:40:00,56.58,56.65,56.56,56.57,14770.723104056437,37.8758,37.9226,37.8624,37.8691,14770.7231
2010-06-21 10:45:00,56.58,56.64,56.55,56.55,10141.093474426809,37.8758,37.9159,37.8557,37.8557,10141.0935
2010-06-21 10:50:00,56.54,56.55,56.44,56.55,15542.32804232804,37.849,37.8557,37.782,37.8557,15542.328
2010-06-21 10:55:00,56.54,56.55,56.49,56.51,11794.53262786596,37.849,37.8557,37.8155,37.8289,11794.5326
2010-06-21 11:00:00,56.52,56.57,56.46,56.57,13007.05467372134,37.8356,37.8691,37.7954,37.8691,13007.0547
2010-06-21 11:05:00,56.56,56.57,56.52,56.55,8928.571428571428,37.8624,37.8691,37.8356,37.8557,8928.5714
2010-06-21 11:10:00,56.55,56.56,56.51,56.56,8156.966490299823,37.8557,37.8624,37.8289,37.8624,8156.9665
2010-06-21 11:15:00,56.55,56.59,56.55,56.56,10802.469135802468,37.8557,37.8825,37.8557,37.8624,10802.4691
2010-06-21 11:20:00,56.56,56.57,56.5,56.53,23037.9188712522,37.8624,37.8691,37.8222,37.8423,23037.9189
2010-06-21 11:25:00,56.53,56.6,56.47,56.57,17526.455026455023,37.8423,37.8892,37.8021,37.8691,17526.455
2010-06-21 11:30:00,56.56,56.62,56.55,56.61,4078.483245149912,37.8624,37.9025,37.8557,37.8959,4078.4832
2010-06-21 11:35:00,56.6,56.6,56.52,56.52,13999.11816578483,37.8892,37.8892,37.8356,37.8356,13999.1182
2010-06-21 11:40:00,56.52,56.53,56.48,56.49,16093.474426807756,37.8356,37.8423,37.8088,37.8155,16093.4744
2010-06-21 11:45:00,56.5,56.5,56.39,56.39,13558.201058201055,37.8222,37.8222,37.7486,37.7486,13558.2011
2010-06-21 11:50:00,56.39,56.41,56.35,56.37,17416.225749559082,37.7486,37.762,37.7218,37.7352,17416.2257
2010-06-21 11:55:00,56.38,56.39,56.31,56.32,25242.50440917108,37.7419,37.7486,37.695,37.7017,25242.5044
2010-06-21 12:00:00,56.33,56.34,56.27,56.27,22597.001763668428,37.7084,37.7151,37.6682,37.6682,22597.0018
2010-06-21 12:05:00,56.26,56.26,56.17,56.18,24250.440917107582,37.6616,37.6616,37.6013,37.608,24250.4409
2010-06-21 12:10:00,56.19,56.22,56.18,56.22,10912.698412698412,37.6147,37.6348,37.608,37.6348,10912.6984
2010-06-21 12:15:00,56.22,56.23,56.21,56.21,5621.693121693121,37.6348,37.6415,37.6281,37.6281,5621.6931
2010-06-21 12:20:00,56.2,56.21,56.12,56.14,18518.518518518515,37.6214,37.6281,37.5678,37.5812,18518.5185
2010-06-21 12:25:00,56.14,56.16,56.11,56.12,12014.991181657848,37.5812,37.5946,37.5611,37.5678,12014.9912
2010-06-21 12:30:00,56.12,56.13,56.07,56.13,13558.201058201055,37.5678,37.5745,37.5344,37.5745,13558.2011
2010-06-21 12:35:00,56.12,56.12,56.05,56.06,24360.670194003524,37.5678,37.5678,37.521,37.5277,24360.6702
2010-06-21 12:40:00,56.07,56.09,55.98,56.02,21164.02116402116,37.5344,37.5478,37.4741,37.5009,21164.0212
2010-06-21 12:45:00,56.02,56.07,56.02,56.06,21164.02116402116,37.5009,37.5344,37.5009,37.5277,21164.0212
2010-06-21 12:50:00,56.06,56.12,56.05,56.07,12896.825396825396,37.5277,37.5678,37.521,37.5344,12896.8254
2010-06-21 12:55:00,56.08,56.09,56.07,56.09,7054.673721340388,37.5411,37.5478,37.5344,37.5478,7054.6737
2010-06-21 13:00:00,56.09,56.09,56.02,56.06,11904.761904761905,37.5478,37.5478,37.5009,37.5277,11904.7619
2010-06-21 13:05:00,56.06,56.08,56.03,56.06,18408.289241622573,37.5277,37.5411,37.5076,37.5277,18408.2892
2010-06-21 13:10:00,56.06,56.15,56.06,56.11,13007.05467372134,37.5277,37.5879,37.5277,37.5611,13007.0547
2010-06-21 13:15:00,56.12,56.12,56.06,56.06,19179.894179894178,37.5678,37.5678,37.5277,37.5277,19179.8942
2010-06-21 13:20:00,56.06,56.09,56.04,56.06,40564.37389770723,37.5277,37.5478,37.5143,37.5277,40564.3739
2010-06-21 13:25:00,56.05,56.06,56.03,56.03,25793.65079365079,37.521,37.5277,37.5076,37.5076,25793.6508
2010-06-21 13:30:00,56.04,56.04,55.95,56.03,29872.1340388007,37.5143,37.5143,37.454,37.5076,29872.134
2010-06-21 13:35:00,56.03,56.03,55.94,55.95,23478.835978835978,37.5076,37.5076,37.4473,37.454,23478.836
2010-06-21 13:40:00,55.94,55.97,55.91,55.97,25683.421516754846,37.4473,37.4674,37.4273,37.4674,25683.4215
2010-06-21 13:45:00,55.97,55.99,55.94,55.95,20061.728395061727,37.4674,37.4808,37.4473,37.454,20061.7284
2010-06-21 13:50:00,55.94,56.02,55.93,55.95,18408.289241622573,37.4473,37.5009,37.4406,37.454,18408.2892
2010-06-21 13:55:00,55.94,55.95,55.82,55.88,71097.88359788359,37.4473,37.454,37.367,37.4072,71097.8836
2010-06-21 14:00:00,55.88,55.91,55.87,55.87,19069.66490299824,37.4072,37.4273,37.4005,37.4005,19069.6649
2010-06-21 14:05:00,55.85,55.89,55.81,55.88,31635.8024691358,37.3871,37.4139,37.3603,37.4072,31635.8025
2010-06-21 14:10:00,55.87,55.94,55.87,55.94,18738.977072310405,37.4005,37.4473,37.4005,37.4473,18738.9771
2010-06-21 14:15:00,55.94,56.04,55.94,55.99,24250.440917107582,37.4473,37.5143,37.4473,37.4808,24250.4409
2010-06-21 14:20:00,56.0,56.02,55.99,56.0,23478.835978835978,37.4875,37.5009,37.4808,37.4875,23478.836
2010-06-21 14:25:00,56.0,56.01,55.87,55.88,43761.02292768959,37.4875,37.4942,37.4005,37.4072,43761.0229
2010-06-21 14:30:00,55.89,55.93,55.87,55.89,40233.68606701939,37.4139,37.4406,37.4005,37.4139,40233.6861
2010-06-21 14:35:00,55.88,55.92,55.87,55.88,26234.567901234564,37.4072,37.434,37.4005,37.4072,26234.5679
2010-06-21 14:40:00,55.88,55.9,55.84,55.86,26344.79717813051,37.4072,37.4206,37.3804,37.3938,26344.7972
2010-06-21 14:45:00,55.85,55.93,55.83,55.88,25352.73368606701,37.3871,37.4406,37.3737,37.4072,25352.7337
2010-06-21 14:50:00,55.89,55.9,55.79,55.83,30643.738977072306,37.4139,37.4206,37.3469,37.3737,30643.739
2010-06-21 14:55:00,55.84,55.88,55.81,55.87,26565.2557319224,37.3804,37.4072,37.3603,37.4005,26565.2557
2010-06-21 15:00:00,55.87,55.9,55.79,55.79,23589.06525573192,37.4005,37.4206,37.3469,37.3469,23589.0653
2010-06-21 15:05:00,55.79,55.84,55.74,55.77,27667.548500881832,37.3469,37.3804,37.3135,37.3335,27667.5485
2010-06-21 15:10:00,55.77,55.77,55.62,55.64,32517.636684303347,37.3335,37.3335,37.2331,37.2465,32517.6367
2010-06-21 15:15:00,55.66,55.7,55.48,55.48,29320.987654320983,37.2599,37.2867,37.1394,37.1394,29320.9877
2010-06-21 15:20:00,55.47,55.53,55.42,55.48,43209.87654320987,37.1327,37.1729,37.0992,37.1394,43209.8765
2010-06-21 15:25:00,55.48,55.55,55.4,55.46,35163.13932980599,37.1394,37.1863,37.0859,37.126,35163.1393
2010-06-21 15:30:00,55.46,55.57,55.38,55.55,39682.53968253968,37.126,37.1997,37.0725,37.1863,39682.5397
2010-06-21 15:35:00,55.55,55.55,55.44,55.51,53681.65784832451,37.1863,37.1863,37.1126,37.1595,53681.6578
2010-06-21 15:40:00,55.5,55.52,55.34,55.39,75947.97178130511,37.1528,37.1662,37.0457,37.0792,75947.9718
2010-06-21 15:45:00,55.4,55.49,55.37,55.49,82120.81128747795,37.0859,37.1461,37.0658,37.1461,82120.8113
2010-06-21 15:50:00,55.5,55.57,55.46,55.51,85758.37742504408,37.1528,37.1997,37.126,37.1595,85758.3774
2010-06-21 15:55:00,55.51,55.61,55.5,55.58,98985.89065255733,37.1595,37.2264,37.1528,37.2063,98985.8907
2010-06-22 09:30:00,55.41,55.49,55.38,55.38,35824.514991181655,37.0925,37.1461,37.0725,37.0725,35824.515
2010-06-22 09:35:00,55.41,55.62,55.41,55.62,14550.264550264548,37.0925,37.2331,37.0925,37.2331,14550.2646
2010-06-22 09:40:00,55.66,55.87,55.65,55.85,14219.576719576718,37.2599,37.4005,37.2532,37.3871,14219.5767
2010-06-22 09:45:00,55.87,55.95,55.87,55.92,12896.825396825396,37.4005,37.454,37.4005,37.434,12896.8254
2010-06-22 09:50:00,55.9,55.92,55.72,55.73,14550.264550264548,37.4206,37.434,37.3001,37.3068,14550.2646
2010-06-22 09:55:00,55.73,55.77,55.67,55.77,28328.92416225749,37.3068,37.3335,37.2666,37.3335,28328.9242
2010-06-22 10:00:00,55.77,55.77,55.58,55.69,26234.567901234564,37.3335,37.3335,37.2063,37.28,26234.5679
2010-06-22 10:05:00,55.68,55.79,55.63,55.79,16865.079365079364,37.2733,37.3469,37.2398,37.3469,16865.0794
2010-06-22 10:10:00,55.79,55.84,55.78,55.81,14880.95238095238,37.3469,37.3804,37.3402,37.3603,14880.9524
2010-06-22 10:15:00,55.8,55.81,55.66,55.67,23919.75308641975,37.3536,37.3603,37.2599,37.2666,23919.7531
2010-06-22 10:20:00,55.68,55.68,55.57,55.65,23478.835978835978,37.2733,37.2733,37.1997,37.2532,23478.836
2010-06-22 10:25:00,55.65,55.72,55.65,55.69,21604.938271604937,37.2532,37.3001,37.2532,37.28,21604.9383
2010-06-22 10:30:00,55.7,55.72,55.58,55.59,30974.426807760137,37.2867,37.3001,37.2063,37.213,30974.4268
2010-06-22 10:35:00,55.59,55.64,55.53,55.59,41225.74955908289,37.213,37.2465,37.1729,37.213,41225.7496
2010-06-22 10:40:00,55.59,55.61,55.52,55.55,44201.940035273365,37.213,37.2264,37.1662,37.1863,44201.94
2010-06-22 10:45:00,55.56,55.57,55.45,55.49,37257.49559082892,37.193,37.1997,37.1193,37.1461,37257.4956
2010-06-22 10:50:00,55.49,55.6,55.48,55.6,18298.059964726628,37.1461,37.2197,37.1394,37.2197,18298.06
2010-06-22 10:55:00,55.6,55.64,55.55,55.61,35163.13932980599,37.2197,37.2465,37.1863,37.2264,35163.1393
2010-06-22 11:00:00,55.62,55.63,55.57,55.58,27777.777777777774,37.2331,37.2398,37.1997,37.2063,27777.7778
2010-06-22 11:05:00,55.59,55.6,55.49,55.58,32517.636684303347,37.213,37.2197,37.1461,37.2063,32517.6367
2010-06-22 11:10:00,55.58,55.61,55.51,55.61,21935.626102292765,37.2063,37.2264,37.1595,37.2264,21935.6261
2010-06-22 11:15:00,55.6,55.61,55.51,55.57,33619.92945326278,37.2197,37.2264,37.1595,37.1997,33619.9295
2010-06-22 11:20:00,55.57,55.59,55.52,55.57,19290.123456790123,37.1997,37.213,37.1662,37.1997,19290.1235
2010-06-22 11:25:00,55.56,55.58,55.48,55.53,19510.58201058201,37.193,37.2063,37.1394,37.1729,19510.582
2010-06-22 11:30:00,55.53,55.67,55.53,55.67,14991.181657848325,37.1729,37.2666,37.1729,37.2666,14991.1817
2010-06-22 11:35:00,55.67,55.77,55.67,55.73,11243.38624338624,37.2666,37.3335,37.2666,37.3068,11243.3862
2010-06-22 11:40:00,55.72,55.75,55.69,55.72,9479.717813051146,37.3001,37.3201,37.28,37.3001,9479.7178
2010-06-22 11:45:00,55.73,55.84,55.73,55.84,23809.52380952381,37.3068,37.3804,37.3068,37.3804,23809.5238
2010-06-22 11:50:00,55.83,55.89,55.77,55.79,15983.245149911814,37.3737,37.4139,37.3335,37.3469,15983.2451
2010-06-22 11:55:00,55.77,55.8,55.75,55.75,13447.971781305114,37.3335,37.3536,37.3201,37.3201,13447.9718
2010-06-22 12:00:00,55.76,55.77,55.64,55.71,22597.001763668428,37.3268,37.3335,37.2465,37.2934,22597.0018
2010-06-22 12:05:00,55.71,55.72,55.66,55.7,13778.659611992944,37.2934,37.3001,37.2599,37.2867,13778.6596
2010-06-22 12:10:00,55.69,55.76,55.69,55.72,13999.11816578483,37.28,37.3268,37.28,37.3001,13999.1182
2010-06-22 12:15:00,55.72,55.73,55.67,55.73,19510.58201058201,37.3001,37.3068,37.2666,37.3068,19510.582
2010-06-22 12:20:00,55.72,55.72,55.62,55.67,18738.977072310405,37.3001,37.3001,37.2331,37.2666,18738.9771
2010-06-22 12:25:00,55.67,55.67,55.62,55.62,18628.74779541446,37.2666,37.2666,37.2331,37.2331,18628.7478
2010-06-22 12:30:00,55.6,55.63,55.55,55.59,10912.698412698412,37.2197,37.2398,37.1863,37.213,10912.6984
2010-06-22 12:35:00,55.59,55.59,55.53,55.54,11684.303350970016,37.213,37.213,37.1729,37.1796,11684.3034
2010-06-22 12:40:00,55.55,55.59,55.54,55.55,7936.507936507935,37.1863,37.213,37.1796,37.1863,7936.5079
2010-06-22 12:45:00,55.56,55.66,55.56,55.64,13337.742504409169,37.193,37.2599,37.193,37.2465,13337.7425
2010-06-22 12:50:00,55.64,55.67,55.61,55.67,13117.283950617282,37.2465,37.2666,37.2264,37.2666,13117.284
2010-06-22 12:55:00,55.67,55.67,55.61,55.66,17416.225749559082,37.2666,37.2666,37.2264,37.2599,17416.2257
2010-06-22 13:00:00,55.65,55.68,55.54,55.67,23258.377425044087,37.2532,37.2733,37.1796,37.2666,23258.3774
2010-06-22 13:05:00,55.67,55.68,55.64,55.66,9149.029982363314,37.2666,37.2733,37.2465,37.2599,9149.03
2010-06-22 13:10:00,55.67,55.68,55.58,55.61,12455.90828924162,37.2666,37.2733,37.2063,37.2264,12455.9083
2010-06-22 13:15:00,55.63,55.65,55.54,55.54,9149.029982363314,37.2398,37.2532,37.1796,37.1796,9149.03
2010-06-22 13:20:00,55.55,55.56,55.49,55.54,15873.015873015873,37.1863,37.193,37.1461,37.1796,15873.0159
2010-06-22 13:25:00,55.53,55.53,55.38,55.39,23809.52380952381,37.1729,37.1729,37.0725,37.0792,23809.5238
2010-06-22 13:30:00,55.4,55.4,55.35,55.35,16754.85008818342,37.0859,37.0859,37.0524,37.0524,16754.8501
2010-06-22 13:35:00,55.35,55.37,55.31,55.35,11353.615520282186,37.0524,37.0658,37.0256,37.0524,11353.6155
2010-06-22 13:40:00,55.37,55.46,55.34,55.42,17526.455026455023,37.0658,37.126,37.0457,37.0992,17526.455
2010-06-22 13:45:00,55.43,55.48,55.41,55.43,15762.786596119928,37.1059,37.1394,37.0925,37.1059,15762.7866
2010-06-22 13:50:00,55.43,55.46,55.33,55.33,15652.557319223984,37.1059,37.126,37.039,37.039,15652.5573
2010-06-22 13:55:00,55.33,55.35,55.31,55.31,22156.08465608465,37.039,37.0524,37.0256,37.0256,22156.0847
2010-06-22 14:00:00,55.32,55.33,55.21,55.21,31746.031746031746,37.0323,37.039,36.9587,36.9587,31746.0317
2010-06-22 14:05:00,55.21,55.28,55.2,55.24,27998.23633156966,36.9587,37.0055,36.952,36.9787,27998.2363
2010-06-22 14:10:00,55.23,55.35,55.22,55.3,19841.26984126984,36.9721,37.0524,36.9654,37.0189,19841.2698
2010-06-22 14:15:00,55.32,55.35,55.31,55.31,8597.883597883598,37.0323,37.0524,37.0256,37.0256,8597.8836
2010-06-22 14:20:00,55.31,55.32,55.27,55.28,12455.90828924162,37.0256,37.0323,36.9988,37.0055,12455.9083
2010-06-22 14:25:00,55.27,55.28,55.15,55.23,21164.02116402116,36.9988,37.0055,36.9185,36.9721,21164.0212
2010-06-22 14:30:00,55.24,55.28,55.17,55.24,20723.104056437387,36.9787,37.0055,36.9319,36.9787,20723.1041
2010-06-22 14:35:00,55.24,55.32,55.18,55.18,21384.47971781305,36.9787,37.0323,36.9386,36.9386,21384.4797
2010-06-22 14:40:00,55.18,55.18,54.99,54.99,27998.23633156966,36.9386,36.9386,36.8114,36.8114,27998.2363
2010-06-22 14:45:00,54.99,55.03,54.89,54.89,32407.407407407405,36.8114,36.8382,36.7444,36.7444,32407.4074
2010-06-22 14:50:00,54.89,54.98,54.84,54.88,35934.7442680776,36.7444,36.8047,36.711,36.7378,35934.7443
2010-06-22 14:55:00,54.89,54.89,54.73,54.82,27116.402116402114,36.7444,36.7444,36.6373,36.6976,27116.4021
2010-06-22 15:00:00,54.83,54.91,54.8,54.88,30643.738977072306,36.7043,36.7578,36.6842,36.7378,30643.739
2010-06-22 15:05:00,54.88,54.89,54.77,54.79,21164.02116402116,36.7378,36.7444,36.6641,36.6775,21164.0212
2010-06-22 15:10:00,54.78,54.95,54.73,54.91,26895.943562610228,36.6708,36.7846,36.6373,36.7578,26895.9436
2010-06-22 15:15:00,54.91,54.96,54.85,54.91,28549.38271604938,36.7578,36.7913,36.7177,36.7578,28549.3827
2010-06-22 15:20:00,54.94,54.94,54.74,54.78,28328.92416225749,36.7779,36.7779,36.644,36.6708,28328.9242
2010-06-22 15:25:00,54.78,54.86,54.69,54.74,37918.87125220458,36.6708,36.7244,36.6106,36.644,37918.8713
2010-06-22 15:30:00,54.74,54.74,54.59,54.72,54343.03350970017,36.644,36.644,36.5436,36.6306,54343.0335
2010-06-22 15:35:00,54.72,54.75,54.67,54.75,39682.53968253968,36.6306,36.6507,36.5972,36.6507,39682.5397
2010-06-22 15:40:00,54.76,54.76,54.64,54.73,70987.65432098764,36.6574,36.6574,36.5771,36.6373,70987.6543
2010-06-22 15:45:00,54.73,54.76,54.67,54.75,71318.34215167548,36.6373,36.6574,36.5972,36.6507,71318.3422
2010-06-22 15:50:00,54.74,54.74,54.58,54.64,98434.7442680776,36.644,36.644,36.5369,36.5771,98434.7443
2010-06-22 15:55:00,54.65,54.65,54.54,54.63,85978.83597883597,36.5838,36.5838,36.5102,36.5704,85978.836
2010-06-23 09:30:00,54.53,54.7,54.4,54.62,58090.82892416225,36.5035,36.6173,36.4164,36.5637,58090.8289
2010-06-23 09:35:00,54.57,54.69,54.41,54.41,15321.869488536153,36.5302,36.6106,36.4231,36.4231,15321.8695
2010-06-23 09:40:00,54.43,54.43,54.27,54.34,10251.32275132275,36.4365,36.4365,36.3294,36.3763,10251.3228
2010-06-23 09:45:00,54.34,54.43,54.29,54.4,11243.38624338624,36.3763,36.4365,36.3428,36.4164,11243.3862
2010-06-23 09:50:00,54.4,54.49,54.38,54.44,12676.366843033507,36.4164,36.4767,36.403,36.4432,12676.3668
2010-06-23 09:55:00,54.48,54.55,54.48,54.54,7275.132275132274,36.47,36.5168,36.47,36.5102,7275.1323
2010-06-23 10:00:00,54.54,54.54,54.06,54.12,28108.465608465605,36.5102,36.5102,36.1888,36.229,28108.4656
2010-06-23 10:05:00,54.12,54.14,53.93,54.04,15762.786596119928,36.229,36.2424,36.1018,36.1754,15762.7866
2010-06-23 10:10:00,54.04,54.16,54.04,54.16,14329.805996472662,36.1754,36.2558,36.1754,36.2558,14329.806
2010-06-23 10:15:00,54.15,54.2,54.06,54.2,12896.825396825396,36.2491,36.2825,36.1888,36.2825,12896.8254
2010-06-23 10:20:00,54.16,54.2,54.1,54.1,10471.781305114637,36.2558,36.2825,36.2156,36.2156,10471.7813
2010-06-23 10:25:00,54.07,54.19,54.06,54.12,15983.245149911814,36.1955,36.2759,36.1888,36.229,15983.2451
2010-06-23 10:30:00,54.12,54.3,54.12,54.28,15321.869488536153,36.229,36.3495,36.229,36.3361,15321.8695
2010-06-23 10:35:00,54.28,54.38,54.28,54.3,36926.80776014109,36.3361,36.403,36.3361,36.3495,36926.8078
2010-06-23 10:40:00,54.3,54.3,54.21,54.26,25683.421516754846,36.3495,36.3495,36.2892,36.3227,25683.4215
2010-06-23 10:45:00,54.26,54.37,54.26,54.34,16865.079365079364,36.3227,36.3964,36.3227,36.3763,16865.0794
2010-06-23 10:50:00,54.34,54.4,54.33,54.39,21604.938271604937,36.3763,36.4164,36.3696,36.4097,21604.9383
2010-06-23 10:55:00,54.4,54.44,54.34,54.34,10471.781305114637,36.4164,36.4432,36.3763,36.3763,10471.7813
2010-06-23 11:00:00,54.34,54.34,54.26,54.3,18738.977072310405,36.3763,36.3763,36.3227,36.3495,18738.9771
2010-06-23 11:05:00,54.3,54.3,54.23,54.25,16093.474426807756,36.3495,36.3495,36.3026,36.316,16093.4744
2010-06-23 11:10:00,54.26,54.29,54.15,54.19,22486.772486772483,36.3227,36.3428,36.2491,36.2759,22486.7725
2010-06-23 11:15:00,54.21,54.23,54.18,54.21,14440.035273368603,36.2892,36.3026,36.2692,36.2892,14440.0353
2010-06-23 11:20:00,54.24,54.4,54.24,54.37,19731.040564373896,36.3093,36.4164,36.3093,36.3964,19731.0406
2010-06-23 11:25:00,54.35,54.42,54.35,54.42,11904.761904761905,36.383,36.4298,36.383,36.4298,11904.7619
2010-06-23 11:30:00,54.41,54.41,54.33,54.35,7936.507936507935,36.4231,36.4231,36.3696,36.383,7936.5079
2010-06-23 11:35:00,54.36,54.37,54.32,54.34,9038.80070546737,36.3897,36.3964,36.3629,36.3763,9038.8007
2010-06-23 11:40:00,54.34,54.44,54.34,54.42,13007.05467372134,36.3763,36.4432,36.3763,36.4298,13007.0547
2010-06-23 11:45:00,54.42,54.46,54.42,54.44,15983.245149911814,36.4298,36.4566,36.4298,36.4432,15983.2451
2010-06-23 11:50:00,54.44,54.49,54.36,54.4,12125.220458553791,36.4432,36.4767,36.3897,36.4164,12125.2205
2010-06-23 11:55:00,54.39,54.47,54.38,54.44,8928.571428571428,36.4097,36.4633,36.403,36.4432,8928.5714
2010-06-23 12:00:00,54.44,54.44,54.31,54.31,36375.66137566137,36.4432,36.4432,36.3562,36.3562,36375.6614
2010-06-23 12:05:00,54.3,54.36,54.28,54.32,42989.41798941798,36.3495,36.3897,36.3361,36.3629,42989.418
2010-06-23 12:10:00,54.32,54.33,54.28,54.28,11133.156966490298,36.3629,36.3696,36.3361,36.3361,11133.157
2010-06-23 12:15:00,54.27,54.33,54.25,54.33,6172.839506172839,36.3294,36.3696,36.316,36.3696,6172.8395
2010-06-23 12:20:00,54.33,54.34,54.28,54.3,8487.654320987653,36.3696,36.3763,36.3361,36.3495,8487.6543
2010-06-23 12:25:00,54.29,54.38,54.28,54.32,16534.391534391532,36.3428,36.403,36.3361,36.3629,16534.3915
2010-06-23 12:30:00,54.32,54.34,54.3,54.31,45194.003527336856,36.3629,36.3763,36.3495,36.3562,45194.0035
2010-06-23 12:35:00,54.31,54.4,54.31,54.35,22597.001763668428,36.3562,36.4164,36.3562,36.383,22597.0018
2010-06-23 12:40:00,54.35,54.39,54.34,54.38,16203.703703703704,36.383,36.4097,36.3763,36.403,16203.7037
2010-06-23 12:45:00,54.4,54.44,54.37,54.42,19290.123456790123,36.4164,36.4432,36.3964,36.4298,19290.1235
2010-06-23 12:50:00,54.41,54.46,54.41,54.44,42658.73015873016,36.4231,36.4566,36.4231,36.4432,42658.7302
2010-06-23 12:55:00,54.43,54.53,54.41,54.49,23148.148148148142,36.4365,36.5035,36.4231,36.4767,23148.1481
2010-06-23 13:00:00,54.51,54.6,54.5,54.54,16975.308641975305,36.4901,36.5503,36.4834,36.5102,16975.3086
2010-06-23 13:05:00,54.54,54.54,54.47,54.53,7716.049382716048,36.5102,36.5102,36.4633,36.5035,7716.0494
2010-06-23 13:10:00,54.54,54.6,54.53,54.57,12786.596119929452,36.5102,36.5503,36.5035,36.5302,12786.5961
2010-06-23 13:15:00,54.56,54.56,54.45,54.47,10030.864197530864,36.5235,36.5235,36.4499,36.4633,10030.8642
2010-06-23 13:20:00,54.47,54.5,54.46,54.48,11794.53262786596,36.4633,36.4834,36.4566,36.47,11794.5326
2010-06-23 13:25:00,54.48,54.51,54.46,54.51,22486.772486772483,36.47,36.4901,36.4566,36.4901,22486.7725
2010-06-23 13:30:00,54.52,54.57,54.52,54.56,8377.42504409171,36.4968,36.5302,36.4968,36.5235,8377.425
2010-06-23 13:35:00,54.54,54.62,54.54,54.61,10141.093474426809,36.5102,36.5637,36.5102,36.557,10141.0935
2010-06-23 13:40:00,54.6,54.6,54.55,54.56,4409.171075837742,36.5503,36.5503,36.5168,36.5235,4409.1711
2010-06-23 13:45:00,54.55,54.56,54.5,54.53,7936.507936507935,36.5168,36.5235,36.4834,36.5035,7936.5079
2010-06-23 13:50:00,54.54,54.65,54.53,54.63,10692.239858906523,36.5102,36.5838,36.5035,36.5704,10692.2399
2010-06-23 13:55:00,54.65,54.65,54.58,54.6,13558.201058201055,36.5838,36.5838,36.5369,36.5503,13558.2011
2010-06-23 14:00:00,54.6,54.62,54.56,54.6,18298.059964726628,36.5503,36.5637,36.5235,36.5503,18298.06
2010-06-23 14:05:00,54.6,54.6,54.55,54.56,10471.781305114637,36.5503,36.5503,36.5168,36.5235,10471.7813
2010-06-23 14:10:00,54.55,54.57,54.52,54.53,11243.38624338624,36.5168,36.5302,36.4968,36.5035,11243.3862
2010-06-23 14:15:00,54.53,54.55,54.42,54.53,27888.00705467372,36.5035,36.5168,36.4298,36.5035,27888.0071
2010-06-23 14:20:00,54.53,54.53,54.39,54.41,17857.142857142855,36.5035,36.5035,36.4097,36.4231,17857.1429
2010-06-23 14:25:00,54.41,54.58,54.37,54.58,31525.57319223985,36.4231,36.5369,36.3964,36.5369,31525.5732
2010-06-23 14:30:00,54.58,54.9,54.58,54.76,28659.611992945323,36.5369,36.7511,36.5369,36.6574,28659.612
2010-06-23 14:35:00,54.76,54.82,54.63,54.7,23368.60670194004,36.6574,36.6976,36.5704,36.6173,23368.6067
2010-06-23 14:40:00,54.7,54.71,54.57,54.57,13778.659611992944,36.6173,36.624,36.5302,36.5302,13778.6596
2010-06-23 14:45:00,54.57,54.61,54.47,54.5,24140.21164021164,36.5302,36.557,36.4633,36.4834,24140.2116
2010-06-23 14:50:00,54.47,54.59,54.4,54.51,27226.631393298056,36.4633,36.5436,36.4164,36.4901,27226.6314
2010-06-23 14:55:00,54.51,54.52,54.39,54.44,25793.65079365079,36.4901,36.4968,36.4097,36.4432,25793.6508
2010-06-23 15:00:00,54.47,54.56,54.38,54.42,34060.84656084656,36.4633,36.5235,36.403,36.4298,34060.8466
2010-06-23 15:05:00,54.4,54.4,54.23,54.31,27557.319223985887,36.4164,36.4164,36.3026,36.3562,27557.3192
2010-06-23 15:10:00,54.32,54.47,54.32,54.4,25132.27513227513,36.3629,36.4633,36.3629,36.4164,25132.2751
2010-06-23 15:15:00,54.38,54.44,54.34,54.38,24250.440917107582,36.403,36.4432,36.3763,36.403,24250.4409
2010-06-23 15:20:00,54.37,54.49,54.32,54.49,34501.76366843033,36.3964,36.4767,36.3629,36.4767,34501.7637
2010-06-23 15:25:00,54.48,54.53,54.42,54.5,15211.64021164021,36.47,36.5035,36.4298,36.4834,15211.6402
2010-06-23 15:30:00,54.48,54.5,54.34,54.41,37477.95414462081,36.47,36.4834,36.3763,36.4231,37477.9541
2010-06-23 15:35:00,54.41,54.48,54.35,54.48,34060.84656084656,36.4231,36.47,36.383,36.47,34060.8466
2010-06-23 15:40:00,54.47,54.52,54.39,54.5,66798.94179894179,36.4633,36.4968,36.4097,36.4834,66798.9418
2010-06-23 15:45:00,54.5,54.56,54.45,54.49,39462.08112874779,36.4834,36.5235,36.4499,36.4767,39462.0811
2010-06-23 15:50:00,54.49,54.52,54.4,54.47,40013.22751322751,36.4767,36.4968,36.4164,36.4633,40013.2275
2010-06-23 15:55:00,54.46,54.47,54.34,54.4,63932.98059964726,36.4566,36.4633,36.3763,36.4164,63932.9806
2010-06-24 09:30:00,54.19,54.21,54.07,54.19,26014.10934744268,36.2759,36.2892,36.1955,36.2759,26014.1093
2010-06-24 09:35:00,54.2,54.33,54.11,54.15,30753.96825396825,36.2825,36.3696,36.2223,36.2491,30753.9683
2010-06-24 09:40:00,54.14,54.21,54.11,54.16,19069.66490299824,36.2424,36.2892,36.2223,36.2558,19069.6649
2010-06-24 09:45:00,54.14,54.17,54.11,54.16,23589.06525573192,36.2424,36.2625,36.2223,36.2558,23589.0653
2010-06-24 09:50:00,54.16,54.16,54.03,54.1,16093.474426807756,36.2558,36.2558,36.1687,36.2156,16093.4744
2010-06-24 09:55:00,54.1,54.1,53.87,53.91,28769.841269841265,36.2156,36.2156,36.0616,36.0884,28769.8413
2010-06-24 10:00:00,53.91,53.95,53.88,53.92,57649.91181657848,36.0884,36.1152,36.0683,36.0951,57649.9118
2010-06-24 10:05:00,53.91,53.98,53.85,53.93,31856.261022927687,36.0884,36.1353,36.0483,36.1018,31856.261
2010-06-24 10:10:00,53.91,54.01,53.91,53.96,23148.148148148142,36.0884,36.1554,36.0884,36.1219,23148.1481
2010-06-24 10:15:00,53.95,54.19,53.92,54.19,19179.894179894178,36.1152,36.2759,36.0951,36.2759,19179.8942
2010-06-24 10:20:00,54.19,54.35,54.19,54.32,27116.402116402114,36.2759,36.383,36.2759,36.3629,27116.4021
2010-06-24 10:25:00,54.33,54.49,54.33,54.38,28328.92416225749,36.3696,36.4767,36.3696,36.403,28328.9242
2010-06-24 10:30:00,54.4,54.4,54.19,54.2,18187.830687830687,36.4164,36.4164,36.2759,36.2825,18187.8307
2010-06-24 10:35:00,54.21,54.26,54.15,54.24,22266.3139329806,36.2892,36.3227,36.2491,36.3093,22266.3139
2010-06-24 10:40:00,54.23,54.23,53.91,53.91,26675.485008818338,36.3026,36.3026,36.0884,36.0884,26675.485
2010-06-24 10:45:00,53.89,53.99,53.82,53.98,30202.821869488533,36.075,36.142,36.0282,36.1353,30202.8219
2010-06-24 10:50:00,53.96,53.97,53.7,53.7,43209.87654320987,36.1219,36.1286,35.9478,35.9478,43209.8765
2010-06-24 10:55:00,53.69,53.8,53.65,53.77,25352.73368606701,35.9411,36.0148,35.9144,35.9947,25352.7337
2010-06-24 11:00:00,53.77,53.77,53.61,53.7,27006.17283950617,35.9947,35.9947,35.8876,35.9478,27006.1728
2010-06-24 11:05:00,53.69,53.69,53.51,53.59,27447.089947089946,35.9411,35.9411,35.8206,35.8742,27447.0899
2010-06-24 11:10:00,53.58,53.59,53.5,53.52,33068.783068783065,35.8675,35.8742,35.814,35.8273,33068.7831
2010-06-24 11:15:00,53.52,53.57,53.49,53.49,19951.499118165782,35.8273,35.8608,35.8073,35.8073,19951.4991
2010-06-24 11:20:00,53.49,53.59,53.47,53.57,18628.74779541446,35.8073,35.8742,35.7939,35.8608,18628.7478
2010-06-24 11:25:00,53.57,53.65,53.57,53.64,28218.69488536155,35.8608,35.9144,35.8608,35.9077,28218.6949
2010-06-24 11:30:00,53.64,53.66,53.56,53.62,17967.3721340388,35.9077,35.9211,35.8541,35.8943,17967.3721
2010-06-24 11:35:00,53.62,53.71,53.62,53.69,13668.430335097,35.8943,35.9545,35.8943,35.9411,13668.4303
2010-06-24 11:40:00,53.69,53.75,53.67,53.69,15101.410934744266,35.9411,35.9813,35.9278,35.9411,15101.4109
2010-06-24 11:45:00,53.69,53.81,53.69,53.8,17305.996472663137,35.9411,36.0215,35.9411,36.0148,17305.9965
2010-06-24 11:50:00,53.8,53.81,53.72,53.75,18628.74779541446,36.0148,36.0215,35.9612,35.9813,18628.7478
2010-06-24 11:55:00,53.75,53.79,53.64,53.64,17085.53791887125,35.9813,36.0081,35.9077,35.9077,17085.5379
2010-06-24 12:00:00,53.65,53.81,53.65,53.79,29761.90476190476,35.9144,36.0215,35.9144,36.0081,29761.9048
2010-06-24 12:05:00,53.78,53.79,53.68,53.73,12786.596119929452,36.0014,36.0081,35.9345,35.9679,12786.5961
2010-06-24 12:10:00,53.73,53.76,53.69,53.71,10802.469135802468,35.9679,35.988,35.9411,35.9545,10802.4691
2010-06-24 12:15:00,53.7,53.77,53.7,53.73,8377.42504409171,35.9478,35.9947,35.9478,35.9679,8377.425
2010-06-24 12:20:00,53.73,53.82,53.73,53.76,13999.11816578483,35.9679,36.0282,35.9679,35.988,13999.1182
2010-06-24 12:25:00,53.75,53.79,53.68,53.72,11353.615520282186,35.9813,36.0081,35.9345,35.9612,11353.6155
2010-06-24 12:30:00,53.72,53.72,53.68,53.72,8928.571428571428,35.9612,35.9612,35.9345,35.9612,8928.5714
2010-06-24 12:35:00,53.72,53.72,53.62,53.66,13337.742504409169,35.9612,35.9612,35.8943,35.9211,13337.7425
2010-06-24 12:40:00,53.66,53.72,53.57,53.58,20612.87477954145,35.9211,35.9612,35.8608,35.8675,20612.8748
2010-06-24 12:45:00,53.58,53.64,53.55,53.6,15101.410934744266,35.8675,35.9077,35.8474,35.8809,15101.4109
2010-06-24 12:50:00,53.59,53.69,53.59,53.64,9259.259259259255,35.8742,35.9411,35.8742,35.9077,9259.2593
2010-06-24 12:55:00,53.63,53.76,53.63,53.75,8708.112874779541,35.901,35.988,35.901,35.9813,8708.1129
2010-06-24 13:00:00,53.75,53.83,53.69,53.78,19731.040564373896,35.9813,36.0349,35.9411,36.0014,19731.0406
2010-06-24 13:05:00,53.79,53.8,53.73,53.78,18959.43562610229,36.0081,36.0148,35.9679,36.0014,18959.4356
2010-06-24 13:10:00,53.79,53.95,53.76,53.95,10582.01058201058,36.0081,36.1152,35.988,36.1152,10582.0106
2010-06-24 13:15:00,53.97,53.99,53.93,53.96,12345.679012345678,36.1286,36.142,36.1018,36.1219,12345.679
2010-06-24 13:20:00,53.96,53.99,53.92,53.92,11574.074074074071,36.1219,36.142,36.0951,36.0951,11574.0741
2010-06-24 13:25:00,53.91,53.95,53.87,53.9,11243.38624338624,36.0884,36.1152,36.0616,36.0817,11243.3862
2010-06-24 13:30:00,53.89,53.98,53.86,53.96,11022.927689594357,36.075,36.1353,36.0549,36.1219,11022.9277
2010-06-24 13:35:00,53.97,54.09,53.97,54.03,23478.835978835978,36.1286,36.2089,36.1286,36.1687,23478.836
2010-06-24 13:40:00,54.01,54.02,53.95,53.98,17195.767195767196,36.1554,36.1621,36.1152,36.1353,17195.7672
2010-06-24 13:45:00,53.99,54.01,53.93,53.99,16534.391534391532,36.142,36.1554,36.1018,36.142,16534.3915
2010-06-24 13:50:00,53.98,54.02,53.94,53.98,22486.772486772483,36.1353,36.1621,36.1085,36.1353,22486.7725
2010-06-24 13:55:00,53.97,54.02,53.95,53.99,37257.49559082892,36.1286,36.1621,36.1152,36.142,37257.4956
2010-06-24 14:00:00,53.98,53.99,53.91,53.94,15211.64021164021,36.1353,36.142,36.0884,36.1085,15211.6402
2010-06-24 14:05:00,53.95,54.0,53.92,53.94,16754.85008818342,36.1152,36.1487,36.0951,36.1085,16754.8501
2010-06-24 14:10:00,53.94,53.94,53.89,53.89,12676.366843033507,36.1085,36.1085,36.075,36.075,12676.3668
2010-06-24 14:15:00,53.9,53.91,53.86,53.91,15873.015873015873,36.0817,36.0884,36.0549,36.0884,15873.0159
2010-06-24 14:20:00,53.9,53.91,53.86,53.91,13007.05467372134,36.0817,36.0884,36.0549,36.0884,13007.0547
2010-06-24 14:25:00,53.91,53.98,53.91,53.92,12014.991181657848,36.0884,36.1353,36.0884,36.0951,12014.9912
2010-06-24 14:30:00,53.93,53.93,53.81,53.83,30202.821869488533,36.1018,36.1018,36.0215,36.0349,30202.8219
2010-06-24 14:35:00,53.84,53.88,53.72,53.76,23809.52380952381,36.0416,36.0683,35.9612,35.988,23809.5238
2010-06-24 14:40:00,53.76,53.76,53.7,53.72,17967.3721340388,35.988,35.988,35.9478,35.9612,17967.3721
2010-06-24 14:45:00,53.72,53.78,53.59,53.64,26565.2557319224,35.9612,36.0014,35.8742,35.9077,26565.2557
2010-06-24 14:50:00,53.65,53.67,53.59,53.61,23148.148148148142,35.9144,35.9278,35.8742,35.8876,23148.1481
2010-06-24 14:55:00,53.61,53.63,53.52,53.59,26124.338624338623,35.8876,35.901,35.8273,35.8742,26124.3386
2010-06-24 15:00:00,53.59,53.7,53.59,53.62,27336.860670194,35.8742,35.9478,35.8742,35.8943,27336.8607
2010-06-24 15:05:00,53.61,53.67,53.51,53.51,32517.636684303347,35.8876,35.9278,35.8206,35.8206,32517.6367
2010-06-24 15:10:00,53.52,53.56,53.29,53.36,88183.42151675484,35.8273,35.8541,35.6734,35.7202,88183.4215
2010-06-24 15:15:00,53.35,53.39,53.25,53.32,54783.95061728395,35.7135,35.7403,35.6466,35.6935,54783.9506
2010-06-24 15:20:00,53.31,53.4,53.29,53.29,40343.91534391534,35.6868,35.747,35.6734,35.6734,40343.9153
2010-06-24 15:25:00,53.3,53.53,53.29,53.49,38139.32980599647,35.6801,35.834,35.6734,35.8073,38139.3298
2010-06-24 15:30:00,53.47,53.52,53.35,53.43,38690.47619047618,35.7939,35.8273,35.7135,35.7671,38690.4762
2010-06-24 15:35:00,53.45,53.52,53.43,53.5,51256.61375661375,35.7805,35.8273,35.7671,35.814,51256.6138
2010-06-24 15:40:00,53.51,53.53,53.43,53.52,62169.312169312165,35.8206,35.834,35.7671,35.8273,62169.3122
2010-06-24 15:45:00,53.53,53.57,53.44,53.52,90388.00705467373,35.834,35.8608,35.7738,35.8273,90388.0071
2010-06-24 15:50:00,53.54,53.54,53.4,53.47,84435.62610229276,35.8407,35.8407,35.747,35.7939,84435.6261
2010-06-24 15:55:00,53.46,53.46,53.27,53.4,88514.10934744267,35.7872,35.7872,35.66,35.747,88514.1093
2010-06-25 09:30:00,53.54,53.58,53.39,53.39,22045.85537918871,35.8407,35.8675,35.7403,35.7403,22045.8554
2010-06-25 09:35:00,53.4,53.4,53.22,53.23,11794.53262786596,35.747,35.747,35.6265,35.6332,11794.5326
2010-06-25 09:40:00,53.23,53.24,53.08,53.08,26124.338624338623,35.6332,35.6399,35.5328,35.5328,26124.3386
2010-06-25 09:45:00,53.1,53.11,52.94,53.07,33730.15873015873,35.5462,35.5529,35.4391,35.5261,33730.1587
2010-06-25 09:50:00,53.05,53.07,52.92,53.07,35714.28571428571,35.5127,35.5261,35.4257,35.5261,35714.2857
2010-06-25 09:55:00,53.08,53.27,53.08,53.21,22707.231040564373,35.5328,35.66,35.5328,35.6198,22707.231
2010-06-25 10:00:00,53.24,53.37,53.2,53.2,20392.416225749555,35.6399,35.7269,35.6131,35.6131,20392.4162
2010-06-25 10:05:00,53.22,53.31,53.17,53.21,20723.104056437387,35.6265,35.6868,35.593,35.6198,20723.1041
2010-06-25 10:10:00,53.21,53.3,53.18,53.26,15321.869488536153,35.6198,35.6801,35.5997,35.6533,15321.8695
2010-06-25 10:15:00,53.28,53.29,53.13,53.13,16313.932980599646,35.6667,35.6734,35.5663,35.5663,16313.933
2010-06-25 10:20:00,53.13,53.15,52.92,52.95,26344.79717813051,35.5663,35.5797,35.4257,35.4458,26344.7972
2010-06-25 10:25:00,52.93,53.03,52.93,52.99,15652.557319223984,35.4324,35.4993,35.4324,35.4726,15652.5573
2010-06-25 10:30:00,52.99,53.0,52.82,52.93,18408.289241622573,35.4726,35.4792,35.3587,35.4324,18408.2892
2010-06-25 10:35:00,52.96,52.96,52.84,52.91,20502.6455026455,35.4525,35.4525,35.3721,35.419,20502.6455
2010-06-25 10:40:00,52.91,53.01,52.91,52.99,14219.576719576718,35.419,35.4859,35.419,35.4726,14219.5767
2010-06-25 10:45:00,53.0,53.03,52.98,52.99,13117.283950617282,35.4792,35.4993,35.4659,35.4726,13117.284
2010-06-25 10:50:00,52.97,52.98,52.66,52.71,20392.416225749555,35.4592,35.4659,35.2516,35.2851,20392.4162
2010-06-25 10:55:00,52.7,52.74,52.67,52.68,18738.977072310405,35.2784,35.3052,35.2583,35.265,18738.9771
2010-06-25 11:00:00,52.69,52.84,52.69,52.81,16534.391534391532,35.2717,35.3721,35.2717,35.3521,16534.3915
2010-06-25 11:05:00,52.81,52.94,52.81,52.94,15873.015873015873,35.3521,35.4391,35.3521,35.4391,15873.0159
2010-06-25 11:10:00,52.94,52.94,52.84,52.88,10692.239858906523,35.4391,35.4391,35.3721,35.3989,10692.2399
2010-06-25 11:15:00,52.88,52.94,52.87,52.93,11684.303350970016,35.3989,35.4391,35.3922,35.4324,11684.3034
2010-06-25 11:20:00,52.93,52.94,52.82,52.93,15321.869488536153,35.4324,35.4391,35.3587,35.4324,15321.8695
2010-06-25 11:25:00,52.94,53.08,52.88,53.04,13888.888888888889,35.4391,35.5328,35.3989,35.506,13888.8889
2010-06-25 11:30:00,53.04,53.14,53.04,53.08,11133.156966490298,35.506,35.573,35.506,35.5328,11133.157
2010-06-25 11:35:00,53.07,53.09,52.99,53.0,8928.571428571428,35.5261,35.5395,35.4726,35.4792,8928.5714
2010-06-25 11:40:00,53.0,53.02,52.85,52.9,10251.32275132275,35.4792,35.4926,35.3788,35.4123,10251.3228
2010-06-25 11:45:00,52.91,53.07,52.87,53.05,10251.32275132275,35.419,35.5261,35.3922,35.5127,10251.3228
2010-06-25 11:50:00,53.08,53.13,53.03,53.09,7716.049382716048,35.5328,35.5663,35.4993,35.5395,7716.0494
2010-06-25 11:55:00,53.08,53.08,53.0,53.01,4629.629629629629,35.5328,35.5328,35.4792,35.4859,4629.6296
2010-06-25 12:00:00,52.99,53.03,52.94,53.03,21384.47971781305,35.4726,35.4993,35.4391,35.4993,21384.4797
2010-06-25 12:05:00,53.01,53.08,52.98,53.07,10582.01058201058,35.4859,35.5328,35.4659,35.5261,10582.0106
2010-06-25 12:10:00,53.07,53.09,53.04,53.06,6944.444444444443,35.5261,35.5395,35.506,35.5194,6944.4444
2010-06-25 12:15:00,53.04,53.07,52.97,53.07,7054.673721340388,35.506,35.5261,35.4592,35.5261,7054.6737
2010-06-25 12:20:00,53.07,53.19,53.05,53.16,10912.698412698412,35.5261,35.6064,35.5127,35.5864,10912.6984
2010-06-25 12:25:00,53.14,53.21,53.13,53.16,12566.137566137564,35.573,35.6198,35.5663,35.5864,12566.1376
2010-06-25 12:30:00,53.15,53.25,53.14,53.2,19841.26984126984,35.5797,35.6466,35.573,35.6131,19841.2698
2010-06-25 12:35:00,53.21,53.31,53.18,53.23,21384.47971781305,35.6198,35.6868,35.5997,35.6332,21384.4797
2010-06-25 12:40:00,53.22,53.26,53.2,53.2,14770.723104056437,35.6265,35.6533,35.6131,35.6131,14770.7231
2010-06-25 12:45:00,53.21,53.25,53.21,53.24,20392.416225749555,35.6198,35.6466,35.6198,35.6399,20392.4162
2010-06-25 12:50:00,53.24,53.24,53.0,53.02,16424.162257495587,35.6399,35.6399,35.4792,35.4926,16424.1623
2010-06-25 12:55:00,53.03,53.13,53.03,53.12,14219.576719576718,35.4993,35.5663,35.4993,35.5596,14219.5767
2010-06-25 13:00:00,53.12,53.25,53.12,53.25,18077.60141093474,35.5596,35.6466,35.5596,35.6466,18077.6014
2010-06-25 13:05:00,53.24,53.38,53.24,53.36,12786.596119929452,35.6399,35.7336,35.6399,35.7202,12786.5961
2010-06-25 13:10:00,53.35,53.38,53.24,53.24,19510.58201058201,35.7135,35.7336,35.6399,35.6399,19510.582
2010-06-25 13:15:00,53.22,53.32,53.22,53.29,17305.996472663137,35.6265,35.6935,35.6265,35.6734,17305.9965
2010-06-25 13:20:00,53.29,53.33,53.29,53.29,5401.234567901234,35.6734,35.7002,35.6734,35.6734,5401.2346
2010-06-25 13:25:00,53.29,53.38,53.26,53.37,15983.245149911814,35.6734,35.7336,35.6533,35.7269,15983.2451
2010-06-25 13:30:00,53.38,53.46,53.36,53.45,18518.518518518515,35.7336,35.7872,35.7202,35.7805,18518.5185
2010-06-25 13:35:00,53.44,53.55,53.43,53.43,14770.723104056437,35.7738,35.8474,35.7671,35.7671,14770.7231
2010-06-25 13:40:00,53.43,53.46,53.33,53.37,14550.264550264548,35.7671,35.7872,35.7002,35.7269,14550.2646
2010-06-25 13:45:00,53.38,53.41,53.28,53.33,17967.3721340388,35.7336,35.7537,35.6667,35.7002,17967.3721
2010-06-25 13:50:00,53.33,53.33,53.26,53.3,9700.176366843032,35.7002,35.7002,35.6533,35.6801,9700.1764
2010-06-25 13:55:00,53.32,53.38,53.32,53.37,10030.864197530864,35.6935,35.7336,35.6935,35.7269,10030.8642
2010-06-25 14:00:00,53.36,53.44,53.29,53.42,19620.81128747795,35.7202,35.7738,35.6734,35.7604,19620.8113
2010-06-25 14:05:00,53.43,53.43,53.29,53.35,19179.894179894178,35.7671,35.7671,35.6734,35.7135,19179.8942
2010-06-25 14:10:00,53.35,53.51,53.34,53.47,19069.66490299824,35.7135,35.8206,35.7068,35.7939,19069.6649
2010-06-25 14:15:00,53.47,53.54,53.46,53.53,13007.05467372134,35.7939,35.8407,35.7872,35.834,13007.0547
2010-06-25 14:20:00,53.52,53.55,53.48,53.49,19069.66490299824,35.8273,35.8474,35.8006,35.8073,19069.6649
2010-06-25 14:25:00,53.47,53.5,53.41,53.47,13337.742504409169,35.7939,35.814,35.7537,35.7939,13337.7425
2010-06-25 14:30:00,53.47,53.47,53.31,53.39,26124.338624338623,35.7939,35.7939,35.6868,35.7403,26124.3386
2010-06-25 14:35:00,53.39,53.43,53.37,53.43,13558.201058201055,35.7403,35.7671,35.7269,35.7671,13558.2011
2010-06-25 14:40:00,53.43,53.51,53.42,53.46,12896.825396825396,35.7671,35.8206,35.7604,35.7872,12896.8254
2010-06-25 14:45:00,53.45,53.45,53.35,53.38,22597.001763668428,35.7805,35.7805,35.7135,35.7336,22597.0018
2010-06-25 14:50:00,53.39,53.45,53.37,53.43,15542.32804232804,35.7403,35.7805,35.7269,35.7671,15542.328
2010-06-25 14:55:00,53.42,53.43,53.33,53.37,24911.81657848324,35.7604,35.7671,35.7002,35.7269,24911.8166
2010-06-25 15:00:00,53.36,53.37,53.25,53.32,26785.714285714283,35.7202,35.7269,35.6466,35.6935,26785.7143
2010-06-25 15:05:00,53.29,53.33,53.23,53.32,23699.294532627864,35.6734,35.7002,35.6332,35.6935,23699.2945
2010-06-25 15:10:00,53.33,53.34,53.29,53.3,21494.70899470899,35.7002,35.7068,35.6734,35.6801,21494.709
2010-06-25 15:15:00,53.29,53.29,53.14,53.19,33509.70017636684,35.6734,35.6734,35.573,35.6064,33509.7002
2010-06-25 15:20:00,53.19,53.26,53.14,53.2,27557.319223985887,35.6064,35.6533,35.573,35.6131,27557.3192
2010-06-25 15:25:00,53.2,53.29,53.2,53.28,25132.27513227513,35.6131,35.6734,35.6131,35.6667,25132.2751
2010-06-25 15:30:00,53.27,53.45,53.23,53.44,49162.25749559082,35.66,35.7805,35.6332,35.7738,49162.2575
2010-06-25 15:35:00,53.45,53.49,53.39,53.48,41115.52028218695,35.7805,35.8073,35.7403,35.8006,41115.5203
2010-06-25 15:40:00,53.48,53.5,53.23,53.31,73743.38624338624,35.8006,35.814,35.6332,35.6868,73743.3862
2010-06-25 15:45:00,53.3,53.3,53.04,53.15,146274.2504409171,35.6801,35.6801,35.506,35.5797,146274.2504
2010-06-25 15:50:00,53.16,53.16,53.02,53.1,88955.02645502644,35.5864,35.5864,35.4926,35.5462,88955.0265
2010-06-25 15:55:00,53.09,53.24,53.06,53.23,182098.7654320988,35.5395,35.6399,35.5194,35.6332,182098.7654
2010-06-28 09:30:00,53.35,53.48,53.21,53.3,27667.548500881832,35.7135,35.8006,35.6198,35.6801,27667.5485
2010-06-28 09:35:00,53.29,53.43,53.24,53.35,24140.21164021164,35.6734,35.7671,35.6399,35.7135,24140.2116
2010-06-28 09:40:00,53.37,53.42,53.34,53.37,15432.098765432096,35.7269,35.7604,35.7068,35.7269,15432.0988
2010-06-28 09:45:00,53.38,53.38,53.13,53.13,15983.245149911814,35.7336,35.7336,35.5663,35.5663,15983.2451
2010-06-28 09:50:00,53.19,53.25,52.99,52.99,25022.045855379187,35.6064,35.6466,35.4726,35.4726,25022.0459
2010-06-28 09:55:00,52.99,53.06,52.85,53.05,21494.70899470899,35.4726,35.5194,35.3788,35.5127,21494.709
2010-06-28 10:00:00,53.04,53.13,52.99,53.06,21274.250440917105,35.506,35.5663,35.4726,35.5194,21274.2504
2010-06-28 10:05:00,53.03,53.06,52.87,52.95,22045.85537918871,35.4993,35.5194,35.3922,35.4458,22045.8554
2010-06-28 10:10:00,52.95,53.01,52.94,52.97,21604.938271604937,35.4458,35.4859,35.4391,35.4592,21604.9383
2010-06-28 10:15:00,52.95,52.99,52.9,52.94,23589.06525573192,35.4458,35.4726,35.4123,35.4391,23589.0653
2010-06-28 10:20:00,52.94,53.14,52.94,53.1,32738.09523809524,35.4391,35.573,35.4391,35.5462,32738.0952
2010-06-28 10:25:00,53.09,53.14,53.05,53.13,22266.3139329806,35.5395,35.573,35.5127,35.5663,22266.3139
2010-06-28 10:30:00,53.13,53.19,53.07,53.09,14770.723104056437,35.5663,35.6064,35.5261,35.5395,14770.7231
2010-06-28 10:35:00,53.08,53.17,53.03,53.09,15762.786596119928,35.5328,35.593,35.4993,35.5395,15762.7866
2010-06-28 10:40:00,53.07,53.27,53.06,53.26,24360.670194003524,35.5261,35.66,35.5194,35.6533,24360.6702
2010-06-28 10:45:00,53.25,53.39,53.23,53.34,27888.00705467372,35.6466,35.7403,35.6332,35.7068,27888.0071
2010-06-28 10:50:00,53.34,53.47,53.31,53.47,19290.123456790123,35.7068,35.7939,35.6868,35.7939,19290.1235
2010-06-28 10:55:00,53.47,53.49,53.43,53.49,24801.5873015873,35.7939,35.8073,35.7671,35.8073,24801.5873
2010-06-28 11:00:00,53.51,53.53,53.48,53.51,29872.1340388007,35.8206,35.834,35.8006,35.8206,29872.134
2010-06-28 11:05:00,53.52,53.63,53.51,53.6,27998.23633156966,35.8273,35.901,35.8206,35.8809,27998.2363
2010-06-28 11:10:00,53.6,53.65,53.59,53.64,27336.860670194,35.8809,35.9144,35.8742,35.9077,27336.8607
2010-06-28 11:15:00,53.65,53.69,53.54,53.54,28990.299823633155,35.9144,35.9411,35.8407,35.8407,28990.2998
2010-06-28 11:20:00,53.54,53.64,53.52,53.6,24250.440917107582,35.8407,35.9077,35.8273,35.8809,24250.4409
2010-06-28 11:25:00,53.6,53.82,53.6,53.75,36265.43209876543,35.8809,36.0282,35.8809,35.9813,36265.4321
2010-06-28 11:30:00,53.75,53.82,53.7,53.72,16975.308641975305,35.9813,36.0282,35.9478,35.9612,16975.3086
2010-06-28 11:35:00,53.71,53.78,53.69,53.71,17746.91358024691,35.9545,36.0014,35.9411,35.9545,17746.9136
2010-06-28 11:40:00,53.72,53.88,53.72,53.82,27557.319223985887,35.9612,36.0683,35.9612,36.0282,27557.3192
2010-06-28 11:45:00,53.81,53.82,53.73,53.78,17526.455026455023,36.0215,36.0282,35.9679,36.0014,17526.455
2010-06-28 11:50:00,53.78,53.78,53.65,53.66,16424.162257495587,36.0014,36.0014,35.9144,35.9211,16424.1623
2010-06-28 11:55:00,53.65,53.65,53.5,53.55,20833.33333333333,35.9144,35.9144,35.814,35.8474,20833.3333
2010-06-28 12:00:00,53.55,53.57,53.46,53.46,17636.68430335097,35.8474,35.8608,35.7872,35.7872,17636.6843
2010-06-28 12:05:00,53.43,53.51,53.42,53.5,15873.015873015873,35.7671,35.8206,35.7604,35.814,15873.0159
2010-06-28 12:10:00,53.51,53.51,53.42,53.44,14109.347442680775,35.8206,35.8206,35.7604,35.7738,14109.3474
2010-06-28 12:15:00,53.42,53.42,53.3,53.33,17305.996472663137,35.7604,35.7604,35.6801,35.7002,17305.9965
2010-06-28 12:20:00,53.34,53.39,53.31,53.35,17195.767195767196,35.7068,35.7403,35.6868,35.7135,17195.7672
2010-06-28 12:25:00,53.37,53.43,53.36,53.4,20171.95767195767,35.7269,35.7671,35.7202,35.747,20171.9577
2010-06-28 12:30:00,53.41,53.47,53.39,53.41,16644.620811287477,35.7537,35.7939,35.7403,35.7537,16644.6208
2010-06-28 12:35:00,53.42,53.42,53.24,53.24,20171.95767195767,35.7604,35.7604,35.6399,35.6399,20171.9577
2010-06-28 12:40:00,53.24,53.28,53.19,53.28,17746.91358024691,35.6399,35.6667,35.6064,35.6667,17746.9136
2010-06-28 12:45:00,53.26,53.28,53.13,53.27,24140.21164021164,35.6533,35.6667,35.5663,35.66,24140.2116
2010-06-28 12:50:00,53.27,53.35,53.27,53.33,15652.557319223984,35.66,35.7135,35.66,35.7002,15652.5573
2010-06-28 12:55:00,53.32,53.37,53.32,53.34,13227.513227513226,35.6935,35.7269,35.6935,35.7068,13227.5132
2010-06-28 13:00:00,53.34,53.34,53.23,53.25,18849.206349206343,35.7068,35.7068,35.6332,35.6466,18849.2063
2010-06-28 13:05:00,53.24,53.29,53.16,53.23,22266.3139329806,35.6399,35.6734,35.5864,35.6332,22266.3139
2010-06-28 13:10:00,53.23,53.23,53.12,53.16,17195.767195767196,35.6332,35.6332,35.5596,35.5864,17195.7672
2010-06-28 13:15:00,53.16,53.16,53.11,53.13,17195.767195767196,35.5864,35.5864,35.5529,35.5663,17195.7672
2010-06-28 13:20:00,53.12,53.26,53.12,53.23,18077.60141093474,35.5596,35.6533,35.5596,35.6332,18077.6014
2010-06-28 13:25:00,53.22,53.26,53.21,53.22,9259.259259259255,35.6265,35.6533,35.6198,35.6265,9259.2593
2010-06-28 13:30:00,53.22,53.22,53.11,53.13,21494.70899470899,35.6265,35.6265,35.5529,35.5663,21494.709
2010-06-28 13:35:00,53.13,53.2,53.12,53.2,15211.64021164021,35.5663,35.6131,35.5596,35.6131,15211.6402
2010-06-28 13:40:00,53.2,53.21,53.14,53.21,14440.035273368603,35.6131,35.6198,35.573,35.6198,14440.0353
2010-06-28 13:45:00,53.2,53.29,53.15,53.29,15211.64021164021,35.6131,35.6734,35.5797,35.6734,15211.6402
2010-06-28 13:50:00,53.3,53.33,53.26,53.26,12455.90828924162,35.6801,35.7002,35.6533,35.6533,12455.9083
2010-06-28 13:55:00,53.26,53.33,53.26,53.31,17526.455026455023,35.6533,35.7002,35.6533,35.6868,17526.455
2010-06-28 14:00:00,53.3,53.31,53.24,53.29,16093.474426807756,35.6801,35.6868,35.6399,35.6734,16093.4744
2010-06-28 14:05:00,53.3,53.34,53.27,53.34,15762.786596119928,35.6801,35.7068,35.66,35.7068,15762.7866
2010-06-28 14:10:00,53.33,53.4,53.33,53.4,14109.347442680775,35.7002,35.747,35.7002,35.747,14109.3474
2010-06-28 14:15:00,53.4,53.4,53.29,53.29,11463.84479717813,35.747,35.747,35.6734,35.6734,11463.8448
2010-06-28 14:20:00,53.28,53.35,53.26,53.26,29431.216931216928,35.6667,35.7135,35.6533,35.6533,29431.2169
2010-06-28 14:25:00,53.27,53.33,53.23,53.23,17746.91358024691,35.66,35.7002,35.6332,35.6332,17746.9136
2010-06-28 14:30:00,53.24,53.25,53.2,53.23,18077.60141093474,35.6399,35.6466,35.6131,35.6332,18077.6014
2010-06-28 14:35:00,53.23,53.33,53.2,53.3,28439.15343915344,35.6332,35.7002,35.6131,35.6801,28439.1534
2010-06-28 14:40:00,53.31,53.39,53.28,53.39,25573.192239858905,35.6868,35.7403,35.6667,35.7403,25573.1922
2010-06-28 14:45:00,53.39,53.4,53.32,53.35,20282.18694885361,35.7403,35.747,35.6935,35.7135,20282.1869
2010-06-28 14:50:00,53.35,53.4,53.3,53.3,24029.982363315696,35.7135,35.747,35.6801,35.6801,24029.9824
2010-06-28 14:55:00,53.3,53.39,53.29,53.39,27006.17283950617,35.6801,35.7403,35.6734,35.7403,27006.1728
2010-06-28 15:00:00,53.4,53.43,53.33,53.33,29761.90476190476,35.747,35.7671,35.7002,35.7002,29761.9048
2010-06-28 15:05:00,53.34,53.42,53.32,53.32,22376.54320987654,35.7068,35.7604,35.6935,35.6935,22376.5432
2010-06-28 15:10:00,53.33,53.36,53.29,53.3,43209.87654320987,35.7002,35.7202,35.6734,35.6801,43209.8765
2010-06-28 15:15:00,53.3,53.36,53.24,53.36,40784.83245149911,35.6801,35.7202,35.6399,35.7202,40784.8325
2010-06-28 15:20:00,53.36,53.36,53.25,53.29,37698.41269841269,35.7202,35.7202,35.6466,35.6734,37698.4127
2010-06-28 15:25:00,53.29,53.29,53.13,53.15,54343.03350970017,35.6734,35.6734,35.5663,35.5797,54343.0335
2010-06-28 15:30:00,53.16,53.2,53.11,53.16,60515.87301587301,35.5864,35.6131,35.5529,35.5864,60515.873
2010-06-28 15:35:00,53.17,53.28,53.17,53.23,50925.92592592592,35.593,35.6667,35.593,35.6332,50925.9259
2010-06-28 15:40:00,53.23,53.34,53.2,53.33,56657.84832451498,35.6332,35.7068,35.6131,35.7002,56657.8483
2010-06-28 15:45:00,53.32,53.32,53.21,53.23,74625.22045855378,35.6935,35.6935,35.6198,35.6332,74625.2205
2010-06-28 15:50:00,53.22,53.22,53.01,53.03,99426.80776014108,35.6265,35.6265,35.4859,35.4993,99426.8078
2010-06-28 15:55:00,53.03,53.04,53.0,53.0,113646.3844797178,35.4993,35.506,35.4792,35.4792,113646.3845
2010-06-29 09:30:00,52.53,52.53,51.84,52.05,44532.62786596119,35.1646,35.1646,34.7027,34.8433,44532.6279
2010-06-29 09:35:00,52.04,52.21,51.94,51.97,20612.87477954145,34.8366,34.9504,34.7697,34.7897,20612.8748
2010-06-29 09:40:00,51.97,52.2,51.78,52.2,25462.96296296296,34.7897,34.9437,34.6626,34.9437,25462.963
2010-06-29 09:45:00,52.2,52.32,51.9,52.06,25573.192239858905,34.9437,35.024,34.7429,34.85,25573.1922
2010-06-29 09:50:00,52.05,52.05,51.83,51.86,20723.104056437387,34.8433,34.8433,34.696,34.7161,20723.1041
2010-06-29 09:55:00,51.87,51.93,51.78,51.79,25132.27513227513,34.7228,34.763,34.6626,34.6692,25132.2751
2010-06-29 10:00:00,51.78,51.78,51.43,51.54,60405.643738977065,34.6626,34.6626,34.4283,34.5019,60405.6437
2010-06-29 10:05:00,51.54,51.72,51.47,51.64,27777.777777777774,34.5019,34.6224,34.455,34.5688,27777.7778
2010-06-29 10:10:00,51.64,51.68,51.46,51.54,66688.71252204585,34.5688,34.5956,34.4483,34.5019,66688.7125
2010-06-29 10:15:00,51.55,51.55,51.32,51.43,38470.0176366843,34.5086,34.5086,34.3546,34.4283,38470.0176
2010-06-29 10:20:00,51.43,51.44,51.34,51.37,36596.119929453256,34.4283,34.435,34.368,34.3881,36596.1199
2010-06-29 10:25:00,51.36,51.36,51.04,51.06,59854.49735449735,34.3814,34.3814,34.1672,34.1806,59854.4974
2010-06-29 10:30:00,51.06,51.16,51.06,51.06,26785.714285714283,34.1806,34.2475,34.1806,34.1806,26785.7143
2010-06-29 10:35:00,51.06,51.16,51.01,51.09,37147.266313932974,34.1806,34.2475,34.1471,34.2007,37147.2663
2010-06-29 10:40:00,51.09,51.2,51.09,51.13,22597.001763668428,34.2007,34.2743,34.2007,34.2274,22597.0018
2010-06-29 10:45:00,51.13,51.2,51.07,51.18,24029.982363315696,34.2274,34.2743,34.1873,34.2609,24029.9824
2010-06-29 10:50:00,51.2,51.24,51.08,51.17,47178.13051146384,34.2743,34.3011,34.194,34.2542,47178.1305
2010-06-29 10:55:00,51.17,51.27,51.17,51.23,43209.87654320987,34.2542,34.3211,34.2542,34.2944,43209.8765
2010-06-29 11:00:00,51.24,51.27,51.19,51.19,33399.47089947089,34.3011,34.3211,34.2676,34.2676,33399.4709
2010-06-29 11:05:00,51.19,51.23,51.13,51.21,22927.68959435626,34.2676,34.2944,34.2274,34.281,22927.6896
2010-06-29 11:10:00,51.22,51.32,51.19,51.22,26675.485008818338,34.2877,34.3546,34.2676,34.2877,26675.485
2010-06-29 11:15:00,51.23,51.26,51.12,51.12,35052.91005291005,34.2944,34.3145,34.2207,34.2207,35052.9101
2010-06-29 11:20:00,51.14,51.18,51.06,51.08,38359.78835978836,34.2341,34.2609,34.1806,34.194,38359.7884
2010-06-29 11:25:00,51.08,51.09,50.92,50.98,42217.81305114638,34.194,34.2007,34.0869,34.127,42217.8131
2010-06-29 11:30:00,50.98,50.98,50.83,50.84,47288.35978835978,34.127,34.127,34.0266,34.0333,47288.3598
2010-06-29 11:35:00,50.82,50.88,50.81,50.84,40674.60317460317,34.0199,34.0601,34.0132,34.0333,40674.6032
2010-06-29 11:40:00,50.83,50.86,50.76,50.83,44863.31569664903,34.0266,34.0467,33.9797,34.0266,44863.3157
2010-06-29 11:45:00,50.85,50.95,50.82,50.93,33619.92945326278,34.04,34.1069,34.0199,34.0935,33619.9295
2010-06-29 11:50:00,50.93,51.01,50.93,50.98,23919.75308641975,34.0935,34.1471,34.0935,34.127,23919.7531
2010-06-29 11:55:00,50.98,51.01,50.93,50.97,32517.636684303347,34.127,34.1471,34.0935,34.1203,32517.6367
2010-06-29 12:00:00,50.97,51.01,50.9,50.91,41446.20811287477,34.1203,34.1471,34.0735,34.0802,41446.2081
2010-06-29 12:05:00,50.91,51.09,50.88,51.04,31966.49029982363,34.0802,34.2007,34.0601,34.1672,31966.4903
2010-06-29 12:10:00,51.04,51.04,50.93,51.0,27888.00705467372,34.1672,34.1672,34.0935,34.1404,27888.0071
2010-06-29 12:15:00,50.99,51.09,50.95,51.04,30423.28042328042,34.1337,34.2007,34.1069,34.1672,30423.2804
2010-06-29 12:20:00,51.05,51.2,51.05,51.19,30864.197530864192,34.1739,34.2743,34.1739,34.2676,30864.1975
2010-06-29 12:25:00,51.2,51.2,51.07,51.08,29982.36331569665,34.2743,34.2743,34.1873,34.194,29982.3633
2010-06-29 12:30:00,51.1,51.1,50.98,51.0,22707.231040564373,34.2073,34.2073,34.127,34.1404,22707.231
2010-06-29 12:35:00,50.98,51.08,50.95,50.96,24470.89947089947,34.127,34.194,34.1069,34.1136,24470.8995
2010-06-29 12:40:00,50.98,51.08,50.98,50.98,30753.96825396825,34.127,34.194,34.127,34.127,30753.9683
2010-06-29 12:45:00,50.98,51.06,50.98,51.03,21494.70899470899,34.127,34.1806,34.127,34.1605,21494.709
2010-06-29 12:50:00,51.04,51.04,50.94,50.94,21935.626102292765,34.1672,34.1672,34.1002,34.1002,21935.6261
2010-06-29 12:55:00,50.94,50.98,50.87,50.95,35824.514991181655,34.1002,34.127,34.0534,34.1069,35824.515
2010-06-29 13:00:00,50.95,50.98,50.9,50.98,28990.299823633155,34.1069,34.127,34.0735,34.127,28990.2998
2010-06-29 13:05:00,50.98,51.03,50.89,50.98,33509.70017636684,34.127,34.1605,34.0668,34.127,33509.7002
2010-06-29 13:10:00,50.98,50.98,50.88,50.9,26344.79717813051,34.127,34.127,34.0601,34.0735,26344.7972
2010-06-29 13:15:00,50.9,50.94,50.87,50.88,30313.05114638448,34.0735,34.1002,34.0534,34.0601,30313.0511
2010-06-29 13:20:00,50.89,50.95,50.83,50.86,32517.636684303347,34.0668,34.1069,34.0266,34.0467,32517.6367
2010-06-29 13:25:00,50.84,50.88,50.8,50.87,24581.12874779541,34.0333,34.0601,34.0065,34.0534,24581.1287
2010-06-29 13:30:00,50.86,50.87,50.76,50.76,56878.30687830688,34.0467,34.0534,33.9797,33.9797,56878.3069
2010-06-29 13:35:00,50.75,50.83,50.71,50.77,58752.20458553791,33.9731,34.0266,33.9463,33.9864,58752.2046
2010-06-29 13:40:00,50.77,50.9,50.75,50.9,39021.16402116402,33.9864,34.0735,33.9731,34.0735,39021.164
2010-06-29 13:45:00,50.9,50.92,50.81,50.85,30864.197530864192,34.0735,34.0869,34.0132,34.04,30864.1975
2010-06-29 13:50:00,50.85,50.85,50.78,50.79,29761.90476190476,34.04,34.04,33.9931,33.9998,29761.9048
2010-06-29 13:55:00,50.79,50.92,50.79,50.89,28218.69488536155,33.9998,34.0869,33.9998,34.0668,28218.6949
2010-06-29 14:00:00,50.89,50.9,50.86,50.89,26785.714285714283,34.0668,34.0735,34.0467,34.0668,26785.7143
2010-06-29 14:05:00,50.89,50.99,50.86,50.95,43320.10582010582,34.0668,34.1337,34.0467,34.1069,43320.1058
2010-06-29 14:10:00,50.95,51.03,50.94,50.98,34942.6807760141,34.1069,34.1605,34.1002,34.127,34942.6808
2010-06-29 14:15:00,50.98,50.98,50.9,50.93,47949.735449735446,34.127,34.127,34.0735,34.0935,47949.7354
2010-06-29 14:20:00,50.93,50.98,50.88,50.93,45745.149911816574,34.0935,34.127,34.0601,34.0935,45745.1499
2010-06-29 14:25:00,50.93,50.98,50.9,50.92,46406.52557319224,34.0935,34.127,34.0735,34.0869,46406.5256
2010-06-29 14:30:00,50.91,50.91,50.81,50.81,44642.85714285714,34.0802,34.0802,34.0132,34.0132,44642.8571
2010-06-29 14:35:00,50.82,50.86,50.72,50.75,72310.40564373897,34.0199,34.0467,33.953,33.9731,72310.4056
2010-06-29 14:40:00,50.74,50.75,50.65,50.73,45194.003527336856,33.9664,33.9731,33.9061,33.9597,45194.0035
2010-06-29 14:45:00,50.72,50.73,50.67,50.69,38029.10052910053,33.953,33.9597,33.9195,33.9329,38029.1005
2010-06-29 14:50:00,50.68,50.79,50.63,50.69,62059.08289241622,33.9262,33.9998,33.8927,33.9329,62059.0829
2010-06-29 14:55:00,50.69,50.71,50.6,50.61,46075.8377425044,33.9329,33.9463,33.8726,33.8793,46075.8377
2010-06-29 15:00:00,50.62,50.71,50.6,50.71,39792.76895943562,33.886,33.9463,33.8726,33.9463,39792.769
2010-06-29 15:05:00,50.71,50.78,50.61,50.61,54232.80423280423,33.9463,33.9931,33.8793,33.8793,54232.8042
2010-06-29 15:10:00,50.61,50.67,50.57,50.61,53461.19929453262,33.8793,33.9195,33.8526,33.8793,53461.1993
2010-06-29 15:15:00,50.63,50.7,50.52,50.53,56768.07760141093,33.8927,33.9396,33.8191,33.8258,56768.0776
2010-06-29 15:20:00,50.52,50.57,50.35,50.49,88514.10934744267,33.8191,33.8526,33.7053,33.799,88514.1093
2010-06-29 15:25:00,50.49,50.49,50.35,50.43,60956.79012345678,33.799,33.799,33.7053,33.7588,60956.7901
2010-06-29 15:30:00,50.43,50.48,50.33,50.44,90828.92416225748,33.7588,33.7923,33.6919,33.7655,90828.9242
2010-06-29 15:35:00,50.44,50.51,50.41,50.46,123897.70723104056,33.7655,33.8124,33.7454,33.7789,123897.7072
2010-06-29 15:40:00,50.45,50.46,50.2,50.2,138888.88888888888,33.7722,33.7789,33.6049,33.6049,138888.8889
2010-06-29 15:45:00,50.2,50.23,50.09,50.12,173280.42328042327,33.6049,33.625,33.5312,33.5513,173280.4233
2010-06-29 15:50:00,50.11,50.4,50.1,50.4,218805.114638448,33.5446,33.7388,33.5379,33.7388,218805.1146
2010-06-29 15:55:00,50.4,50.52,50.34,50.4,233796.29629629623,33.7388,33.8191,33.6986,33.7388,233796.2963
2010-06-30 09:30:00,50.28,50.34,50.07,50.34,50374.7795414462,33.6584,33.6986,33.5178,33.6986,50374.7795
2010-06-30 09:35:00,50.34,50.49,50.34,50.41,21274.250440917105,33.6986,33.799,33.6986,33.7454,21274.2504
2010-06-30 09:40:00,50.41,50.57,50.33,50.43,53240.74074074074,33.7454,33.8526,33.6919,33.7588,53240.7407
2010-06-30 09:45:00,50.46,50.6,50.39,50.39,31305.11463844797,33.7789,33.8726,33.7321,33.7321,31305.1146
2010-06-30 09:50:00,50.39,50.4,50.22,50.23,67791.00529100528,33.7321,33.7388,33.6183,33.625,67791.0053
2010-06-30 09:55:00,50.24,50.25,49.98,50.06,62940.917107583766,33.6316,33.6383,33.4576,33.5112,62940.9171
2010-06-30 10:00:00,50.05,50.17,49.98,49.98,52358.906525573184,33.5045,33.5848,33.4576,33.4576,52358.9065
2010-06-30 10:05:00,50.0,50.14,49.97,50.06,43981.481481481474,33.471,33.5647,33.4509,33.5112,43981.4815
2010-06-30 10:10:00,50.07,50.19,50.06,50.19,32407.407407407405,33.5178,33.5982,33.5112,33.5982,32407.4074
2010-06-30 10:15:00,50.18,50.28,50.15,50.25,63822.75132275131,33.5915,33.6584,33.5714,33.6383,63822.7513
2010-06-30 10:20:00,50.25,50.3,50.19,50.22,53571.428571428565,33.6383,33.6718,33.5982,33.6183,53571.4286
2010-06-30 10:25:00,50.22,50.39,50.19,50.3,43981.481481481474,33.6183,33.7321,33.5982,33.6718,43981.4815
2010-06-30 10:30:00,50.29,50.47,50.28,50.42,28990.299823633155,33.6651,33.7856,33.6584,33.7521,28990.2998
2010-06-30 10:35:00,50.43,50.59,50.43,50.55,57098.76543209876,33.7588,33.8659,33.7588,33.8392,57098.7654
2010-06-30 10:40:00,50.56,50.58,50.38,50.42,43871.25220458553,33.8459,33.8592,33.7254,33.7521,43871.2522
2010-06-30 10:45:00,50.41,50.49,50.37,50.43,47729.27689594356,33.7454,33.799,33.7187,33.7588,47729.2769
2010-06-30 10:50:00,50.41,50.41,50.28,50.39,43540.5643738977,33.7454,33.7454,33.6584,33.7321,43540.5644
2010-06-30 10:55:00,50.37,50.42,50.3,50.32,29872.1340388007,33.7187,33.7521,33.6718,33.6852,29872.134
2010-06-30 11:00:00,50.31,50.4,50.29,50.37,29872.1340388007,33.6785,33.7388,33.6651,33.7187,29872.134
2010-06-30 11:05:00,50.37,50.39,50.24,50.27,36926.80776014109,33.7187,33.7321,33.6316,33.6517,36926.8078
2010-06-30 11:10:00,50.28,50.32,50.25,50.28,41666.66666666666,33.6584,33.6852,33.6383,33.6584,41666.6667
2010-06-30 11:15:00,50.29,50.3,50.18,50.22,62830.68783068782,33.6651,33.6718,33.5915,33.6183,62830.6878
2010-06-30 11:20:00,50.23,50.28,50.2,50.28,57208.9947089947,33.625,33.6584,33.6049,33.6584,57208.9947
2010-06-30 11:25:00,50.29,50.3,50.21,50.21,37147.266313932974,33.6651,33.6718,33.6116,33.6116,37147.2663
2010-06-30 11:30:00,50.21,50.32,50.2,50.29,36485.89065255732,33.6116,33.6852,33.6049,33.6651,36485.8907
2010-06-30 11:35:00,50.28,50.3,50.24,50.3,55555.55555555555,33.6584,33.6718,33.6316,33.6718,55555.5556
2010-06-30 11:40:00,50.3,50.35,50.27,50.29,29982.36331569665,33.6718,33.7053,33.6517,33.6651,29982.3633
2010-06-30 11:45:00,50.3,50.37,50.29,50.37,26014.10934744268,33.6718,33.7187,33.6651,33.7187,26014.1093
2010-06-30 11:50:00,50.36,50.4,50.34,50.36,21935.626102292765,33.712,33.7388,33.6986,33.712,21935.6261
2010-06-30 11:55:00,50.36,50.38,50.3,50.32,25573.192239858905,33.712,33.7254,33.6718,33.6852,25573.1922
2010-06-30 12:00:00,50.32,50.36,50.3,50.33,26895.943562610228,33.6852,33.712,33.6718,33.6919,26895.9436
2010-06-30 12:05:00,50.35,50.35,50.3,50.34,23368.60670194004,33.7053,33.7053,33.6718,33.6986,23368.6067
2010-06-30 12:10:00,50.35,50.37,50.25,50.25,37808.64197530864,33.7053,33.7187,33.6383,33.6383,37808.642
2010-06-30 12:15:00,50.25,50.28,50.2,50.26,41335.97883597883,33.6383,33.6584,33.6049,33.645,41335.9788
2010-06-30 12:20:00,50.26,50.3,50.2,50.27,35714.28571428571,33.645,33.6718,33.6049,33.6517,35714.2857
2010-06-30 12:25:00,50.25,50.3,50.25,50.25,18187.830687830687,33.6383,33.6718,33.6383,33.6383,18187.8307
2010-06-30 12:30:00,50.24,50.3,50.19,50.3,16093.474426807756,33.6316,33.6718,33.5982,33.6718,16093.4744
2010-06-30 12:35:00,50.3,50.3,50.25,50.28,21494.70899470899,33.6718,33.6718,33.6383,33.6584,21494.709
2010-06-30 12:40:00,50.29,50.31,50.2,50.2,35493.82716049382,33.6651,33.6785,33.6049,33.6049,35493.8272
2010-06-30 12:45:00,50.2,50.25,50.17,50.24,17195.767195767196,33.6049,33.6383,33.5848,33.6316,17195.7672
2010-06-30 12:50:00,50.25,50.31,50.25,50.3,14550.264550264548,33.6383,33.6785,33.6383,33.6718,14550.2646
2010-06-30 12:55:00,50.31,50.32,50.21,50.21,32517.636684303347,33.6785,33.6852,33.6116,33.6116,32517.6367
2010-06-30 13:00:00,50.21,50.22,50.2,50.22,40895.061728395056,33.6116,33.6183,33.6049,33.6183,40895.0617
2010-06-30 13:05:00,50.22,50.22,50.03,50.06,69003.52733686066,33.6183,33.6183,33.4911,33.5112,69003.5273
2010-06-30 13:10:00,50.05,50.1,49.87,49.89,115740.74074074072,33.5045,33.5379,33.384,33.3973,115740.7407
2010-06-30 13:15:00,49.89,49.91,49.81,49.91,47398.58906525573,33.3973,33.4107,33.3438,33.4107,47398.5891
2010-06-30 13:20:00,49.91,50.02,49.89,50.02,19510.58201058201,33.4107,33.4844,33.3973,33.4844,19510.582
2010-06-30 13:25:00,50.02,50.05,50.0,50.0,22156.08465608465,33.4844,33.5045,33.471,33.471,22156.0847
2010-06-30 13:30:00,50.0,50.06,49.93,49.96,38359.78835978836,33.471,33.5112,33.4241,33.4442,38359.7884
2010-06-30 13:35:00,49.95,50.07,49.93,50.01,27777.777777777774,33.4375,33.5178,33.4241,33.4777,27777.7778
2010-06-30 13:40:00,50.01,50.08,50.0,50.03,30423.28042328042,33.4777,33.5245,33.471,33.4911,30423.2804
2010-06-30 13:45:00,50.03,50.15,50.03,50.1,20502.6455026455,33.4911,33.5714,33.4911,33.5379,20502.6455
2010-06-30 13:50:00,50.1,50.17,50.06,50.13,23919.75308641975,33.5379,33.5848,33.5112,33.558,23919.7531
2010-06-30 13:55:00,50.13,50.17,50.1,50.1,14219.576719576718,33.558,33.5848,33.5379,33.5379,14219.5767
2010-06-30 14:00:00,50.1,50.21,50.09,50.11,34942.6807760141,33.5379,33.6116,33.5312,33.5446,34942.6808
2010-06-30 14:05:00,50.12,50.18,50.01,50.11,46296.29629629629,33.5513,33.5915,33.4777,33.5446,46296.2963
2010-06-30 14:10:00,50.11,50.17,50.03,50.06,26455.02645502645,33.5446,33.5848,33.4911,33.5112,26455.0265
2010-06-30 14:15:00,50.06,50.13,50.05,50.1,29541.44620811288,33.5112,33.558,33.5045,33.5379,29541.4462
2010-06-30 14:20:00,50.1,50.11,49.92,49.98,43540.5643738977,33.5379,33.5446,33.4174,33.4576,43540.5644
2010-06-30 14:25:00,49.97,50.08,49.95,50.01,22597.001763668428,33.4509,33.5245,33.4375,33.4777,22597.0018
2010-06-30 14:30:00,50.02,50.1,50.0,50.03,26234.567901234564,33.4844,33.5379,33.471,33.4911,26234.5679
2010-06-30 14:35:00,50.04,50.1,50.02,50.02,26344.79717813051,33.4978,33.5379,33.4844,33.4844,26344.7972
2010-06-30 14:40:00,50.02,50.03,49.96,50.0,32738.09523809524,33.4844,33.4911,33.4442,33.471,32738.0952
2010-06-30 14:45:00,50.0,50.14,49.96,50.07,38139.32980599647,33.471,33.5647,33.4442,33.5178,38139.3298
2010-06-30 14:50:00,50.07,50.13,50.03,50.11,28439.15343915344,33.5178,33.558,33.4911,33.5446,28439.1534
2010-06-30 14:55:00,50.1,50.15,50.07,50.08,31856.261022927687,33.5379,33.5714,33.5178,33.5245,31856.261
2010-06-30 15:00:00,50.08,50.16,50.05,50.13,34942.6807760141,33.5245,33.5781,33.5045,33.558,34942.6808
2010-06-30 15:05:00,50.15,50.19,50.1,50.12,30643.738977072306,33.5714,33.5982,33.5379,33.5513,30643.739
2010-06-30 15:10:00,50.13,50.15,50.08,50.1,41556.43738977072,33.558,33.5714,33.5245,33.5379,41556.4374
2010-06-30 15:15:00,50.09,50.09,49.97,50.04,38470.0176366843,33.5312,33.5312,33.4509,33.4978,38470.0176
2010-06-30 15:20:00,50.03,50.1,50.0,50.06,38690.47619047618,33.4911,33.5379,33.471,33.5112,38690.4762
2010-06-30 15:25:00,50.05,50.05,49.88,49.89,47288.35978835978,33.5045,33.5045,33.3907,33.3973,47288.3598
2010-06-30 15:30:00,49.88,49.88,49.72,49.76,70767.19576719576,33.3907,33.3907,33.2835,33.3103,70767.1958
2010-06-30 15:35:00,49.77,49.85,49.61,49.61,91159.61199294533,33.317,33.3706,33.2099,33.2099,91159.612
2010-06-30 15:40:00,49.61,49.64,49.45,49.45,103064.37389770722,33.2099,33.23,33.1028,33.1028,103064.3739
2010-06-30 15:45:00,49.44,49.54,49.32,49.51,166997.35449735448,33.0961,33.1631,33.0158,33.143,166997.3545
2010-06-30 15:50:00,49.51,49.62,49.39,49.4,138227.5132275132,33.143,33.2166,33.0626,33.0693,138227.5132
2010-06-30 15:55:00,49.39,49.45,49.32,49.42,188822.7513227513,33.0626,33.1028,33.0158,33.0827,188822.7513
2010-07-01 09:30:00,49.29,49.36,49.16,49.16,59523.80952380952,32.9957,33.0426,32.9087,32.9087,59523.8095
2010-07-01 09:35:00,49.16,49.44,49.09,49.44,46626.98412698412,32.9087,33.0961,32.8618,33.0961,46626.9841
2010-07-01 09:40:00,49.42,49.44,49.12,49.18,43761.02292768959,33.0827,33.0961,32.8819,32.9221,43761.0229
2010-07-01 09:45:00,49.19,49.2,48.98,49.0,35493.82716049382,32.9288,32.9355,32.7882,32.8016,35493.8272
2010-07-01 09:50:00,49.01,49.08,48.96,48.97,82120.81128747795,32.8083,32.8551,32.7748,32.7815,82120.8113
2010-07-01 09:55:00,48.99,49.03,48.89,48.91,49052.02821869488,32.7949,32.8216,32.7279,32.7413,49052.0282
2010-07-01 10:00:00,48.9,48.9,48.63,48.72,69444.44444444444,32.7346,32.7346,32.5539,32.6141,69444.4444
2010-07-01 10:05:00,48.71,48.97,48.7,48.83,47288.35978835978,32.6074,32.7815,32.6007,32.6878,47288.3598
2010-07-01 10:10:00,48.85,48.99,48.65,48.69,83223.10405643738,32.7012,32.7949,32.5673,32.594,83223.1041
2010-07-01 10:15:00,48.71,49.01,48.71,48.95,63822.75132275131,32.6074,32.8083,32.6074,32.7681,63822.7513
2010-07-01 10:20:00,48.95,49.17,48.95,49.0,65255.73192239858,32.7681,32.9154,32.7681,32.8016,65255.7319
2010-07-01 10:25:00,48.99,49.02,48.91,48.93,34501.76366843033,32.7949,32.815,32.7413,32.7547,34501.7637
2010-07-01 10:30:00,48.93,48.95,48.79,48.83,35714.28571428571,32.7547,32.7681,32.661,32.6878,35714.2857
2010-07-01 10:35:00,48.83,48.88,48.73,48.77,51697.53086419753,32.6878,32.7212,32.6208,32.6476,51697.5309
2010-07-01 10:40:00,48.79,48.92,48.71,48.89,75286.59611992944,32.661,32.748,32.6074,32.7279,75286.5961
2010-07-01 10:45:00,48.89,48.99,48.84,48.96,53240.74074074074,32.7279,32.7949,32.6945,32.7748,53240.7407
2010-07-01 10:50:00,48.97,48.97,48.73,48.79,67350.08818342151,32.7815,32.7815,32.6208,32.661,67350.0882
2010-07-01 10:55:00,48.78,48.78,48.67,48.74,36485.89065255732,32.6543,32.6543,32.5807,32.6275,36485.8907
2010-07-01 11:00:00,48.73,48.77,48.61,48.75,36044.97354497354,32.6208,32.6476,32.5405,32.6342,36044.9735
2010-07-01 11:05:00,48.75,48.75,48.54,48.64,45194.003527336856,32.6342,32.6342,32.4936,32.5606,45194.0035
2010-07-01 11:10:00,48.65,48.79,48.65,48.71,51917.98941798941,32.5673,32.661,32.5673,32.6074,51917.9894
2010-07-01 11:15:00,48.7,48.86,48.68,48.86,49713.40388007054,32.6007,32.7078,32.5874,32.7078,49713.4039
2010-07-01 11:20:00,48.88,49.01,48.83,48.98,46406.52557319224,32.7212,32.8083,32.6878,32.7882,46406.5256
2010-07-01 11:25:00,48.99,49.0,48.91,48.98,67791.00529100528,32.7949,32.8016,32.7413,32.7882,67791.0053
2010-07-01 11:30:00,48.98,48.99,48.92,48.99,34171.0758377425,32.7882,32.7949,32.748,32.7949,34171.0758
2010-07-01 11:35:00,48.97,49.0,48.92,48.96,35383.59788359788,32.7815,32.8016,32.748,32.7748,35383.5979
2010-07-01 11:40:00,48.96,48.99,48.86,48.9,31966.49029982363,32.7748,32.7949,32.7078,32.7346,31966.4903
2010-07-01 11:45:00,48.9,48.98,48.85,48.87,40784.83245149911,32.7346,32.7882,32.7012,32.7145,40784.8325
2010-07-01 11:50:00,48.87,48.88,48.8,48.81,29541.44620811288,32.7145,32.7212,32.6677,32.6744,29541.4462
2010-07-01 11:55:00,48.8,48.84,48.71,48.83,30533.509700176364,32.6677,32.6945,32.6074,32.6878,30533.5097
2010-07-01 12:00:00,48.83,48.83,48.72,48.74,40784.83245149911,32.6878,32.6878,32.6141,32.6275,40784.8325
2010-07-01 12:05:00,48.73,48.79,48.73,48.79,21604.938271604937,32.6208,32.661,32.6208,32.661,21604.9383
2010-07-01 12:10:00,48.78,48.87,48.75,48.82,25793.65079365079,32.6543,32.7145,32.6342,32.6811,25793.6508
2010-07-01 12:15:00,48.83,48.88,48.77,48.79,32627.86596119929,32.6878,32.7212,32.6476,32.661,32627.866
2010-07-01 12:20:00,48.8,48.8,48.67,48.69,29100.529100529096,32.6677,32.6677,32.5807,32.594,29100.5291
2010-07-01 12:25:00,48.69,48.87,48.68,48.85,30313.05114638448,32.594,32.7145,32.5874,32.7012,30313.0511
2010-07-01 12:30:00,48.86,48.96,48.79,48.93,33509.70017636684,32.7078,32.7748,32.661,32.7547,33509.7002
2010-07-01 12:35:00,48.93,49.03,48.9,49.0,29431.216931216928,32.7547,32.8216,32.7346,32.8016,29431.2169
2010-07-01 12:40:00,48.99,49.32,48.98,49.3,50925.92592592592,32.7949,33.0158,32.7882,33.0024,50925.9259
2010-07-01 12:45:00,49.27,49.31,49.18,49.21,21164.02116402116,32.9823,33.0091,32.9221,32.9421,21164.0212
2010-07-01 12:50:00,49.2,49.32,49.09,49.09,24581.12874779541,32.9355,33.0158,32.8618,32.8618,24581.1287
2010-07-01 12:55:00,49.09,49.12,48.97,49.03,21384.47971781305,32.8618,32.8819,32.7815,32.8216,21384.4797
2010-07-01 13:00:00,49.02,49.04,48.95,49.02,25462.96296296296,32.815,32.8283,32.7681,32.815,25462.963
2010-07-01 13:05:00,49.0,49.06,48.99,49.03,20612.87477954145,32.8016,32.8417,32.7949,32.8216,20612.8748
2010-07-01 13:10:00,49.04,49.05,48.93,48.96,22376.54320987654,32.8283,32.835,32.7547,32.7748,22376.5432
2010-07-01 13:15:00,48.95,49.1,48.93,49.07,21604.938271604937,32.7681,32.8685,32.7547,32.8484,21604.9383
2010-07-01 13:20:00,49.1,49.17,49.05,49.1,24691.358024691355,32.8685,32.9154,32.835,32.8685,24691.358
2010-07-01 13:25:00,49.1,49.12,48.96,48.97,35493.82716049382,32.8685,32.8819,32.7748,32.7815,35493.8272
2010-07-01 13:30:00,48.97,49.22,48.96,49.21,31305.11463844797,32.7815,32.9488,32.7748,32.9421,31305.1146
2010-07-01 13:35:00,49.21,49.22,49.09,49.19,30533.509700176364,32.9421,32.9488,32.8618,32.9288,30533.5097
2010-07-01 13:40:00,49.18,49.18,49.0,49.09,30533.509700176364,32.9221,32.9221,32.8016,32.8618,30533.5097
2010-07-01 13:45:00,49.09,49.09,48.93,48.97,30533.509700176364,32.8618,32.8618,32.7547,32.7815,30533.5097
2010-07-01 13:50:00,48.96,49.01,48.93,48.98,20943.56261022928,32.7748,32.8083,32.7547,32.7882,20943.5626
2010-07-01 13:55:00,49.01,49.12,48.99,49.09,20943.56261022928,32.8083,32.8819,32.7949,32.8618,20943.5626
2010-07-01 14:00:00,49.08,49.13,49.05,49.12,18408.289241622573,32.8551,32.8886,32.835,32.8819,18408.2892
2010-07-01 14:05:00,49.13,49.13,49.04,49.06,17636.68430335097,32.8886,32.8886,32.8283,32.8417,17636.6843
2010-07-01 14:10:00,49.05,49.25,49.03,49.22,26565.2557319224,32.835,32.9689,32.8216,32.9488,26565.2557
2010-07-01 14:15:00,49.21,49.31,49.21,49.21,37257.49559082892,32.9421,33.0091,32.9421,32.9421,37257.4956
2010-07-01 14:20:00,49.21,49.21,49.03,49.08,28108.465608465605,32.9421,32.9421,32.8216,32.8551,28108.4656
2010-07-01 14:25:00,49.09,49.09,49.03,49.07,25022.045855379187,32.8618,32.8618,32.8216,32.8484,25022.0459
2010-07-01 14:30:00,49.07,49.11,49.03,49.06,30313.05114638448,32.8484,32.8752,32.8216,32.8417,30313.0511
2010-07-01 14:35:00,49.06,49.16,48.98,49.01,30313.05114638448,32.8417,32.9087,32.7882,32.8083,30313.0511
2010-07-01 14:40:00,49.02,49.03,48.85,48.88,60626.10229276896,32.815,32.8216,32.7012,32.7212,60626.1023
2010-07-01 14:45:00,48.88,48.95,48.86,48.88,51036.155202821865,32.7212,32.7681,32.7078,32.7212,51036.1552
2010-07-01 14:50:00,48.91,48.95,48.79,48.95,61177.24867724867,32.7413,32.7681,32.661,32.7681,61177.2487
2010-07-01 14:55:00,48.96,49.03,48.92,49.02,41776.8959435626,32.7748,32.8216,32.748,32.815,41776.8959
2010-07-01 15:00:00,49.03,49.13,49.02,49.06,52138.4479717813,32.8216,32.8886,32.815,32.8417,52138.448
2010-07-01 15:05:00,49.06,49.14,49.06,49.11,34832.451499118164,32.8417,32.8953,32.8417,32.8752,34832.4515
2010-07-01 15:10:00,49.11,49.12,49.01,49.03,36816.578483245146,32.8752,32.8819,32.8083,32.8216,36816.5785
2010-07-01 15:15:00,49.02,49.03,48.95,48.99,32076.719576719574,32.815,32.8216,32.7681,32.7949,32076.7196
2010-07-01 15:20:00,48.99,49.02,48.91,49.0,41887.12522045855,32.7949,32.815,32.7413,32.8016,41887.1252
2010-07-01 15:25:00,48.98,49.12,48.93,49.11,47178.13051146384,32.7882,32.8819,32.7547,32.8752,47178.1305
2010-07-01 15:30:00,49.12,49.18,49.04,49.15,51477.07231040564,32.8819,32.9221,32.8283,32.902,51477.0723
2010-07-01 15:35:00,49.16,49.25,49.12,49.12,68342.151675485,32.9087,32.9689,32.8819,32.8819,68342.1517
2010-07-01 15:40:00,49.12,49.15,49.03,49.1,67350.08818342151,32.8819,32.902,32.8216,32.8685,67350.0882
2010-07-01 15:45:00,49.11,49.18,48.95,48.95,79695.76719576718,32.8752,32.9221,32.7681,32.7681,79695.7672
2010-07-01 15:50:00,48.96,49.15,48.9,49.15,142085.53791887124,32.7748,32.902,32.7346,32.902,142085.5379
2010-07-01 15:55:00,49.16,49.21,49.05,49.1,116622.57495590828,32.9087,32.9421,32.835,32.8685,116622.575
2010-07-02 09:30:00,49.0,49.46,49.0,49.46,48941.79894179894,32.8016,33.1095,32.8016,33.1095,48941.7989
2010-07-02 09:35:00,49.44,49.55,49.39,49.52,28549.38271604938,33.0961,33.1697,33.0626,33.1497,28549.3827
2010-07-02 09:40:00,49.5,49.51,49.4,49.44,22597.001763668428,33.1363,33.143,33.0693,33.0961,22597.0018
2010-07-02 09:45:00,49.44,49.56,49.43,49.48,33179.01234567901,33.0961,33.1764,33.0894,33.1229,33179.0123
2010-07-02 09:50:00,49.46,49.49,49.35,49.35,30092.592592592588,33.1095,33.1296,33.0359,33.0359,30092.5926
2010-07-02 09:55:00,49.34,49.55,49.29,49.51,45745.149911816574,33.0292,33.1697,32.9957,33.143,45745.1499
2010-07-02 10:00:00,49.51,49.51,49.21,49.21,42658.73015873016,33.143,33.143,32.9421,32.9421,42658.7302
2010-07-02 10:05:00,49.22,49.42,49.22,49.42,24029.982363315696,32.9488,33.0827,32.9488,33.0827,24029.9824
2010-07-02 10:10:00,49.41,49.53,49.41,49.46,26675.485008818338,33.076,33.1564,33.076,33.1095,26675.485
2010-07-02 10:15:00,49.47,49.61,49.44,49.57,21384.47971781305,33.1162,33.2099,33.0961,33.1831,21384.4797
2010-07-02 10:20:00,49.58,49.59,49.49,49.55,20943.56261022928,33.1898,33.1965,33.1296,33.1697,20943.5626
2010-07-02 10:25:00,49.55,49.55,49.46,49.48,32848.324514991175,33.1697,33.1697,33.1095,33.1229,32848.3245
2010-07-02 10:30:00,49.49,49.49,49.39,49.41,35163.13932980599,33.1296,33.1296,33.0626,33.076,35163.1393
2010-07-02 10:35:00,49.42,49.45,49.35,49.39,25683.421516754846,33.0827,33.1028,33.0359,33.0626,25683.4215
2010-07-02 10:40:00,49.38,49.45,49.27,49.29,24801.5873015873,33.0559,33.1028,32.9823,32.9957,24801.5873
2010-07-02 10:45:00,49.29,49.37,49.28,49.34,23148.148148148142,32.9957,33.0493,32.989,33.0292,23148.1481
2010-07-02 10:50:00,49.34,49.35,49.18,49.23,25242.50440917108,33.0292,33.0359,32.9221,32.9555,25242.5044
2010-07-02 10:55:00,49.22,49.22,49.13,49.15,31194.885361552024,32.9488,32.9488,32.8886,32.902,31194.8854
2010-07-02 11:00:00,49.16,49.18,49.07,49.12,23368.60670194004,32.9087,32.9221,32.8484,32.8819,23368.6067
2010-07-02 11:05:00,49.12,49.23,49.12,49.22,25132.27513227513,32.8819,32.9555,32.8819,32.9488,25132.2751
2010-07-02 11:10:00,49.21,49.22,49.16,49.22,21825.396825396823,32.9421,32.9488,32.9087,32.9488,21825.3968
2010-07-02 11:15:00,49.22,49.23,49.12,49.12,43099.64726631393,32.9488,32.9555,32.8819,32.8819,43099.6473
2010-07-02 11:20:00,49.12,49.12,49.04,49.07,22156.08465608465,32.8819,32.8819,32.8283,32.8484,22156.0847
2010-07-02 11:25:00,49.12,49.19,49.06,49.08,17636.68430335097,32.8819,32.9288,32.8417,32.8551,17636.6843
2010-07-02 11:30:00,49.08,49.09,49.03,49.09,27557.319223985887,32.8551,32.8618,32.8216,32.8618,27557.3192
2010-07-02 11:35:00,49.07,49.07,48.87,48.89,31746.031746031746,32.8484,32.8484,32.7145,32.7279,31746.0317
2010-07-02 11:40:00,48.89,48.93,48.79,48.82,31746.031746031746,32.7279,32.7547,32.661,32.6811,31746.0317
2010-07-02 11:45:00,48.82,48.93,48.79,48.92,17857.142857142855,32.6811,32.7547,32.661,32.748,17857.1429
2010-07-02 11:50:00,48.93,48.98,48.92,48.96,16534.391534391532,32.7547,32.7882,32.748,32.7748,16534.3915
2010-07-02 11:55:00,48.97,48.98,48.89,48.97,11794.53262786596,32.7815,32.7882,32.7279,32.7815,11794.5326
2010-07-02 12:00:00,48.97,48.98,48.93,48.93,16754.85008818342,32.7815,32.7882,32.7547,32.7547,16754.8501
2010-07-02 12:05:00,48.96,49.03,48.95,49.03,10692.239858906523,32.7748,32.8216,32.7681,32.8216,10692.2399
2010-07-02 12:10:00,49.03,49.07,49.02,49.06,12676.366843033507,32.8216,32.8484,32.815,32.8417,12676.3668
2010-07-02 12:15:00,49.05,49.05,48.97,49.0,13999.11816578483,32.835,32.835,32.7815,32.8016,13999.1182
2010-07-02 12:20:00,49.01,49.02,48.93,49.02,12345.679012345678,32.8083,32.815,32.7547,32.815,12345.679
2010-07-02 12:25:00,49.0,49.03,48.97,49.02,14109.347442680775,32.8016,32.8216,32.7815,32.815,14109.3474
2010-07-02 12:30:00,49.01,49.04,48.99,49.02,13007.05467372134,32.8083,32.8283,32.7949,32.815,13007.0547
2010-07-02 12:35:00,49.02,49.02,48.93,48.97,15762.786596119928,32.815,32.815,32.7547,32.7815,15762.7866
2010-07-02 12:40:00,48.97,49.03,48.93,48.96,16644.620811287477,32.7815,32.8216,32.7547,32.7748,16644.6208
2010-07-02 12:45:00,48.96,48.96,48.9,48.93,12896.825396825396,32.7748,32.7748,32.7346,32.7547,12896.8254
2010-07-02 12:50:00,48.94,49.01,48.94,48.94,15321.869488536153,32.7614,32.8083,32.7614,32.7614,15321.8695
2010-07-02 12:55:00,48.95,49.01,48.94,49.01,12676.366843033507,32.7681,32.8083,32.7614,32.8083,12676.3668
2010-07-02 13:00:00,49.01,49.01,48.86,48.92,16975.308641975305,32.8083,32.8083,32.7078,32.748,16975.3086
2010-07-02 13:05:00,48.92,49.03,48.92,49.03,19951.499118165782,32.748,32.8216,32.748,32.8216,19951.4991
2010-07-02 13:10:00,49.03,49.06,48.99,49.02,14880.95238095238,32.8216,32.8417,32.7949,32.815,14880.9524
2010-07-02 13:15:00,49.03,49.05,48.99,49.03,11133.156966490298,32.8216,32.835,32.7949,32.8216,11133.157
2010-07-02 13:20:00,49.03,49.07,48.98,49.02,17746.91358024691,32.8216,32.8484,32.7882,32.815,17746.9136
2010-07-02 13:25:00,49.03,49.04,48.9,48.9,16865.079365079364,32.8216,32.8283,32.7346,32.7346,16865.0794
2010-07-02 13:30:00,48.91,49.09,48.91,49.08,21053.79188712522,32.7413,32.8618,32.7413,32.8551,21053.7919
2010-07-02 13:35:00,49.07,49.09,49.0,49.02,19290.123456790123,32.8484,32.8618,32.8016,32.815,19290.1235
2010-07-02 13:40:00,49.02,49.05,48.97,48.99,16203.703703703704,32.815,32.835,32.7815,32.7949,16203.7037
2010-07-02 13:45:00,49.0,49.08,49.0,49.06,12676.366843033507,32.8016,32.8551,32.8016,32.8417,12676.3668
2010-07-02 13:50:00,49.07,49.11,49.05,49.05,17085.53791887125,32.8484,32.8752,32.835,32.835,17085.5379
2010-07-02 13:55:00,49.04,49.14,49.04,49.09,16424.162257495587,32.8283,32.8953,32.8283,32.8618,16424.1623
2010-07-02 14:00:00,49.1,49.12,49.06,49.08,15101.410934744266,32.8685,32.8819,32.8417,32.8551,15101.4109
2010-07-02 14:05:00,49.09,49.09,49.03,49.06,16203.703703703704,32.8618,32.8618,32.8216,32.8417,16203.7037
2010-07-02 14:10:00,49.05,49.05,49.0,49.03,14550.264550264548,32.835,32.835,32.8016,32.8216,14550.2646
2010-07-02 14:15:00,49.03,49.09,49.02,49.09,17857.142857142855,32.8216,32.8618,32.815,32.8618,17857.1429
2010-07-02 14:20:00,49.09,49.13,49.08,49.12,14219.576719576718,32.8618,32.8886,32.8551,32.8819,14219.5767
2010-07-02 14:25:00,49.12,49.12,49.03,49.07,15321.869488536153,32.8819,32.8819,32.8216,32.8484,15321.8695
2010-07-02 14:30:00,49.07,49.08,49.0,49.02,19400.352733686064,32.8484,32.8551,32.8016,32.815,19400.3527
2010-07-02 14:35:00,49.03,49.09,49.0,49.07,19841.26984126984,32.8216,32.8618,32.8016,32.8484,19841.2698
2010-07-02 14:40:00,49.07,49.08,49.03,49.06,13668.430335097,32.8484,32.8551,32.8216,32.8417,13668.4303
2010-07-02 14:45:00,49.07,49.1,49.01,49.03,19951.499118165782,32.8484,32.8685,32.8083,32.8216,19951.4991
2010-07-02 14:50:00,49.03,49.1,48.99,49.1,19620.81128747795,32.8216,32.8685,32.7949,32.8685,19620.8113
2010-07-02 14:55:00,49.1,49.16,49.09,49.13,22817.460317460314,32.8685,32.9087,32.8618,32.8886,22817.4603
2010-07-02 15:00:00,49.13,49.18,49.07,49.14,28769.841269841265,32.8886,32.9221,32.8484,32.8953,28769.8413
2010-07-02 15:05:00,49.14,49.22,49.11,49.21,26344.79717813051,32.8953,32.9488,32.8752,32.9421,26344.7972
2010-07-02 15:10:00,49.22,49.22,49.14,49.16,32407.407407407405,32.9488,32.9488,32.8953,32.9087,32407.4074
2010-07-02 15:15:00,49.17,49.18,49.11,49.17,22266.3139329806,32.9154,32.9221,32.8752,32.9154,22266.3139
2010-07-02 15:20:00,49.17,49.21,49.14,49.17,34060.84656084656,32.9154,32.9421,32.8953,32.9154,34060.8466
2010-07-02 15:25:00,49.17,49.28,49.17,49.23,36044.97354497354,32.9154,32.989,32.9154,32.9555,36044.9735
2010-07-02 15:30:00,49.22,49.23,49.16,49.21,41446.20811287477,32.9488,32.9555,32.9087,32.9421,41446.2081
2010-07-02 15:35:00,49.22,49.4,49.22,49.39,67019.40035273368,32.9488,33.0693,32.9488,33.0626,67019.4004
2010-07-02 15:40:00,49.4,49.4,49.3,49.33,51807.760141093466,33.0693,33.0693,33.0024,33.0225,51807.7601
2010-07-02 15:45:00,49.33,49.44,49.28,49.32,204254.8500881834,33.0225,33.0961,32.989,33.0158,204254.8501
2010-07-02 15:50:00,49.32,49.33,49.18,49.24,121582.89241622572,33.0158,33.0225,32.9221,32.9622,121582.8924
2010-07-02 15:55:00,49.23,49.23,49.03,49.03,151455.02645502644,32.9555,32.9555,32.8216,32.8216,151455.0265
2010-07-06 09:30:00,49.58,49.58,49.4,49.48,32517.636684303347,33.1898,33.1898,33.0693,33.1229,32517.6367
2010-07-06 09:35:00,49.45,49.53,49.38,49.43,21274.250440917105,33.1028,33.1564,33.0559,33.0894,21274.2504
2010-07-06 09:40:00,49.45,49.46,49.21,49.26,32076.719576719574,33.1028,33.1095,32.9421,32.9756,32076.7196
2010-07-06 09:45:00,49.28,49.36,49.26,49.34,26014.10934744268,32.989,33.0426,32.9756,33.0292,26014.1093
2010-07-06 09:50:00,49.35,49.51,49.32,49.42,33509.70017636684,33.0359,33.143,33.0158,33.0827,33509.7002
2010-07-06 09:55:00,49.42,49.44,49.22,49.23,49492.945326278656,33.0827,33.0961,32.9488,32.9555,49492.9453
2010-07-06 10:00:00,49.23,49.36,49.13,49.27,92151.6754850088,32.9555,33.0426,32.8886,32.9823,92151.6755
2010-07-06 10:05:00,49.29,49.42,49.22,49.38,47288.35978835978,32.9957,33.0827,32.9488,33.0559,47288.3598
2010-07-06 10:10:00,49.39,49.54,49.38,49.49,30753.96825396825,33.0626,33.1631,33.0559,33.1296,30753.9683
2010-07-06 10:15:00,49.49,49.58,49.49,49.57,22817.460317460314,33.1296,33.1898,33.1296,33.1831,22817.4603
2010-07-06 10:20:00,49.58,49.58,49.47,49.49,27116.402116402114,33.1898,33.1898,33.1162,33.1296,27116.4021
2010-07-06 10:25:00,49.49,49.51,49.43,49.44,21384.47971781305,33.1296,33.143,33.0894,33.0961,21384.4797
2010-07-06 10:30:00,49.44,49.44,49.31,49.34,112544.09171075837,33.0961,33.0961,33.0091,33.0292,112544.0917
2010-07-06 10:35:00,49.32,49.35,49.32,49.35,34281.305114638446,33.0158,33.0359,33.0158,33.0359,34281.3051
2010-07-06 10:40:00,49.35,49.38,49.26,49.29,33509.70017636684,33.0359,33.0559,32.9756,32.9957,33509.7002
2010-07-06 10:45:00,49.3,49.33,49.28,49.31,46737.21340388007,33.0024,33.0225,32.989,33.0091,46737.2134
2010-07-06 10:50:00,49.31,49.33,49.22,49.3,28549.38271604938,33.0091,33.0225,32.9488,33.0024,28549.3827
2010-07-06 10:55:00,49.32,49.36,49.23,49.25,29210.75837742504,33.0158,33.0426,32.9555,32.9689,29210.7584
2010-07-06 11:00:00,49.25,49.42,49.24,49.42,19731.040564373896,32.9689,33.0827,32.9622,33.0827,19731.0406
2010-07-06 11:05:00,49.43,49.49,49.4,49.44,22597.001763668428,33.0894,33.1296,33.0693,33.0961,22597.0018
2010-07-06 11:10:00,49.44,49.54,49.42,49.51,20833.33333333333,33.0961,33.1631,33.0827,33.143,20833.3333
2010-07-06 11:15:00,49.51,49.55,49.45,49.46,19510.58201058201,33.143,33.1697,33.1028,33.1095,19510.582
2010-07-06 11:20:00,49.47,49.5,49.45,49.45,14329.805996472662,33.1162,33.1363,33.1028,33.1028,14329.806
2010-07-06 11:25:00,49.45,49.46,49.4,49.43,9700.176366843032,33.1028,33.1095,33.0693,33.0894,9700.1764
2010-07-06 11:30:00,49.42,49.55,49.42,49.54,14109.347442680775,33.0827,33.1697,33.0827,33.1631,14109.3474
2010-07-06 11:35:00,49.53,49.56,49.51,49.54,16865.079365079364,33.1564,33.1764,33.143,33.1631,16865.0794
2010-07-06 11:40:00,49.53,49.54,49.5,49.53,16093.474426807756,33.1564,33.1631,33.1363,33.1564,16093.4744
2010-07-06 11:45:00,49.54,49.55,49.5,49.53,11684.303350970016,33.1631,33.1697,33.1363,33.1564,11684.3034
2010-07-06 11:50:00,49.54,49.54,49.47,49.47,14880.95238095238,33.1631,33.1631,33.1162,33.1162,14880.9524
2010-07-06 11:55:00,49.48,49.57,49.47,49.54,11684.303350970016,33.1229,33.1831,33.1162,33.1631,11684.3034
2010-07-06 12:00:00,49.55,49.61,49.55,49.59,12896.825396825396,33.1697,33.2099,33.1697,33.1965,12896.8254
2010-07-06 12:05:00,49.59,49.66,49.58,49.65,20833.33333333333,33.1965,33.2434,33.1898,33.2367,20833.3333
2010-07-06 12:10:00,49.65,49.65,49.55,49.55,13999.11816578483,33.2367,33.2367,33.1697,33.1697,13999.1182
2010-07-06 12:15:00,49.54,49.58,49.51,49.58,11904.761904761905,33.1631,33.1898,33.143,33.1898,11904.7619
2010-07-06 12:20:00,49.57,49.61,49.49,49.49,9479.717813051146,33.1831,33.2099,33.1296,33.1296,9479.7178
2010-07-06 12:25:00,49.5,49.51,49.41,49.42,17416.225749559082,33.1363,33.143,33.076,33.0827,17416.2257
2010-07-06 12:30:00,49.43,49.44,49.41,49.42,8928.571428571428,33.0894,33.0961,33.076,33.0827,8928.5714
2010-07-06 12:35:00,49.42,49.49,49.42,49.46,16203.703703703704,33.0827,33.1296,33.0827,33.1095,16203.7037
2010-07-06 12:40:00,49.45,49.45,49.27,49.27,8818.342151675484,33.1028,33.1028,32.9823,32.9823,8818.3422
2010-07-06 12:45:00,49.26,49.32,49.22,49.22,14991.181657848325,32.9756,33.0158,32.9488,32.9488,14991.1817
2010-07-06 12:50:00,49.22,49.26,49.19,49.22,15211.64021164021,32.9488,32.9756,32.9288,32.9488,15211.6402
2010-07-06 12:55:00,49.21,49.21,49.11,49.15,13447.971781305114,32.9421,32.9421,32.8752,32.902,13447.9718
2010-07-06 13:00:00,49.15,49.25,49.15,49.21,18298.059964726628,32.902,32.9689,32.902,32.9421,18298.06
2010-07-06 13:05:00,49.22,49.3,49.2,49.27,12676.366843033507,32.9488,33.0024,32.9355,32.9823,12676.3668
2010-07-06 13:10:00,49.26,49.29,49.15,49.15,14329.805996472662,32.9756,32.9957,32.902,32.902,14329.806
2010-07-06 13:15:00,49.17,49.2,49.09,49.11,11022.927689594357,32.9154,32.9355,32.8618,32.8752,11022.9277
2010-07-06 13:20:00,49.12,49.2,49.1,49.18,19290.123456790123,32.8819,32.9355,32.8685,32.9221,19290.1235
2010-07-06 13:25:00,49.18,49.19,49.06,49.18,20612.87477954145,32.9221,32.9288,32.8417,32.9221,20612.8748
2010-07-06 13:30:00,49.18,49.25,49.16,49.22,16313.932980599646,32.9221,32.9689,32.9087,32.9488,16313.933
2010-07-06 13:35:00,49.21,49.21,49.07,49.07,15762.786596119928,32.9421,32.9421,32.8484,32.8484,15762.7866
2010-07-06 13:40:00,49.07,49.12,48.99,49.01,22597.001763668428,32.8484,32.8819,32.7949,32.8083,22597.0018
2010-07-06 13:45:00,49.0,49.03,48.9,48.93,25793.65079365079,32.8016,32.8216,32.7346,32.7547,25793.6508
2010-07-06 13:50:00,48.94,49.01,48.81,48.81,38800.70546737213,32.7614,32.8083,32.6744,32.6744,38800.7055
2010-07-06 13:55:00,48.83,48.91,48.82,48.84,20061.728395061727,32.6878,32.7413,32.6811,32.6945,20061.7284
2010-07-06 14:00:00,48.85,48.96,48.85,48.93,15762.786596119928,32.7012,32.7748,32.7012,32.7547,15762.7866
2010-07-06 14:05:00,48.93,48.94,48.77,48.8,19510.58201058201,32.7547,32.7614,32.6476,32.6677,19510.582
2010-07-06 14:10:00,48.81,48.83,48.7,48.73,23478.835978835978,32.6744,32.6878,32.6007,32.6208,23478.836
2010-07-06 14:15:00,48.73,48.88,48.73,48.84,20061.728395061727,32.6208,32.7212,32.6208,32.6945,20061.7284
2010-07-06 14:20:00,48.85,48.91,48.83,48.89,19290.123456790123,32.7012,32.7413,32.6878,32.7279,19290.1235
2010-07-06 14:25:00,48.91,48.97,48.89,48.9,20833.33333333333,32.7413,32.7815,32.7279,32.7346,20833.3333
2010-07-06 14:30:00,48.9,48.96,48.89,48.96,25132.27513227513,32.7346,32.7748,32.7279,32.7748,25132.2751
2010-07-06 14:35:00,48.97,49.05,48.96,49.03,25793.65079365079,32.7815,32.835,32.7748,32.8216,25793.6508
2010-07-06 14:40:00,49.03,49.05,48.96,48.96,20723.104056437387,32.8216,32.835,32.7748,32.7748,20723.1041
2010-07-06 14:45:00,48.95,48.96,48.84,48.9,23148.148148148142,32.7681,32.7748,32.6945,32.7346,23148.1481
2010-07-06 14:50:00,48.9,49.0,48.89,49.0,28769.841269841265,32.7346,32.8016,32.7279,32.8016,28769.8413
2010-07-06 14:55:00,49.0,49.03,48.88,48.89,61507.9365079365,32.8016,32.8216,32.7212,32.7279,61507.9365
2010-07-06 15:00:00,48.9,48.93,48.85,48.87,46516.754850088175,32.7346,32.7547,32.7012,32.7145,46516.7549
2010-07-06 15:05:00,48.87,48.88,48.71,48.79,36485.89065255732,32.7145,32.7212,32.6074,32.661,36485.8907
2010-07-06 15:10:00,48.78,48.84,48.7,48.84,45855.37918871252,32.6543,32.6945,32.6007,32.6945,45855.3792
2010-07-06 15:15:00,48.84,48.9,48.74,48.74,51146.38447971781,32.6945,32.7346,32.6275,32.6275,51146.3845
2010-07-06 15:20:00,48.73,48.73,48.6,48.65,50374.7795414462,32.6208,32.6208,32.5338,32.5673,50374.7795
2010-07-06 15:25:00,48.65,48.8,48.63,48.77,59413.58024691357,32.5673,32.6677,32.5539,32.6476,59413.5802
2010-07-06 15:30:00,48.77,48.88,48.76,48.84,57980.59964726631,32.6476,32.7212,32.6409,32.6945,57980.5996
2010-07-06 15:35:00,48.84,48.88,48.79,48.81,62059.08289241622,32.6945,32.7212,32.661,32.6744,62059.0829
2010-07-06 15:40:00,48.81,49.03,48.8,49.0,95348.32451499117,32.6744,32.8216,32.6677,32.8016,95348.3245
2010-07-06 15:45:00,49.0,49.11,48.88,48.88,139550.26455026455,32.8016,32.8752,32.7212,32.7212,139550.2646
2010-07-06 15:50:00,48.9,48.97,48.82,48.83,78703.7037037037,32.7346,32.7815,32.6811,32.6878,78703.7037
2010-07-06 15:55:00,48.83,49.1,48.83,49.1,99316.57848324512,32.6878,32.8685,32.6878,32.8685,99316.5785
2010-07-07 09:30:00,49.37,49.58,49.26,49.56,65145.50264550264,33.0493,33.1898,32.9756,33.1764,65145.5026
2010-07-07 09:35:00,49.56,49.69,49.5,49.52,29872.1340388007,33.1764,33.2635,33.1363,33.1497,29872.134
2010-07-07 09:40:00,49.51,49.53,49.23,49.29,32738.09523809524,33.143,33.1564,32.9555,32.9957,32738.0952
2010-07-07 09:45:00,49.29,49.37,49.28,49.32,35493.82716049382,32.9957,33.0493,32.989,33.0158,35493.8272
2010-07-07 09:50:00,49.32,49.35,49.31,49.34,16975.308641975305,33.0158,33.0359,33.0091,33.0292,16975.3086
2010-07-07 09:55:00,49.35,49.48,49.35,49.44,28439.15343915344,33.0359,33.1229,33.0359,33.0961,28439.1534
2010-07-07 10:00:00,49.44,49.67,49.43,49.66,41666.66666666666,33.0961,33.2501,33.0894,33.2434,41666.6667
2010-07-07 10:05:00,49.66,49.68,49.51,49.51,42217.81305114638,33.2434,33.2568,33.143,33.143,42217.8131
2010-07-07 10:10:00,49.51,49.55,49.45,49.46,71428.57142857142,33.143,33.1697,33.1028,33.1095,71428.5714
2010-07-07 10:15:00,49.45,49.48,49.32,49.42,48831.56966490299,33.1028,33.1229,33.0158,33.0827,48831.5697
2010-07-07 10:20:00,49.42,49.47,49.41,49.45,30643.738977072306,33.0827,33.1162,33.076,33.1028,30643.739
2010-07-07 10:25:00,49.47,49.53,49.42,49.44,24691.358024691355,33.1162,33.1564,33.0827,33.0961,24691.358
2010-07-07 10:30:00,49.44,49.55,49.43,49.54,30092.592592592588,33.0961,33.1697,33.0894,33.1631,30092.5926
2010-07-07 10:35:00,49.54,49.64,49.53,49.59,27447.089947089946,33.1631,33.23,33.1564,33.1965,27447.0899
2010-07-07 10:40:00,49.6,49.66,49.59,49.66,45634.92063492063,33.2032,33.2434,33.1965,33.2434,45634.9206
2010-07-07 10:45:00,49.67,49.89,49.64,49.88,61287.47795414461,33.2501,33.3973,33.23,33.3907,61287.478
2010-07-07 10:50:00,49.89,50.01,49.87,49.96,37808.64197530864,33.3973,33.4777,33.384,33.4442,37808.642
2010-07-07 10:55:00,49.97,49.97,49.86,49.89,21384.47971781305,33.4509,33.4509,33.3773,33.3973,21384.4797
2010-07-07 11:00:00,49.89,49.94,49.88,49.89,28769.841269841265,33.3973,33.4308,33.3907,33.3973,28769.8413
2010-07-07 11:05:00,49.89,49.89,49.84,49.86,14660.493827160491,33.3973,33.3973,33.3639,33.3773,14660.4938
2010-07-07 11:10:00,49.86,49.91,49.83,49.84,25903.880070546733,33.3773,33.4107,33.3572,33.3639,25903.8801
2010-07-07 11:15:00,49.83,49.83,49.76,49.78,25683.421516754846,33.3572,33.3572,33.3103,33.3237,25683.4215
2010-07-07 11:20:00,49.76,49.78,49.7,49.75,28990.299823633155,33.3103,33.3237,33.2702,33.3036,28990.2998
2010-07-07 11:25:00,49.75,49.76,49.66,49.7,18628.74779541446,33.3036,33.3103,33.2434,33.2702,18628.7478
2010-07-07 11:30:00,49.71,49.76,49.64,49.71,39241.6225749559,33.2769,33.3103,33.23,33.2769,39241.6226
2010-07-07 11:35:00,49.71,49.78,49.69,49.76,19510.58201058201,33.2769,33.3237,33.2635,33.3103,19510.582
2010-07-07 11:40:00,49.74,49.75,49.61,49.63,16424.162257495587,33.2969,33.3036,33.2099,33.2233,16424.1623
2010-07-07 11:45:00,49.63,49.63,49.5,49.56,34722.22222222222,33.2233,33.2233,33.1363,33.1764,34722.2222
2010-07-07 11:50:00,49.56,49.61,49.48,49.5,21164.02116402116,33.1764,33.2099,33.1229,33.1363,21164.0212
2010-07-07 11:55:00,49.5,49.6,49.5,49.58,22156.08465608465,33.1363,33.2032,33.1363,33.1898,22156.0847
2010-07-07 12:00:00,49.58,49.61,49.52,49.61,22927.68959435626,33.1898,33.2099,33.1497,33.2099,22927.6896
2010-07-07 12:05:00,49.61,49.62,49.55,49.61,16093.474426807756,33.2099,33.2166,33.1697,33.2099,16093.4744
2010-07-07 12:10:00,49.61,49.67,49.6,49.67,19510.58201058201,33.2099,33.2501,33.2032,33.2501,19510.582
2010-07-07 12:15:00,49.67,49.67,49.59,49.59,37477.95414462081,33.2501,33.2501,33.1965,33.1965,37477.9541
2010-07-07 12:20:00,49.58,49.61,49.55,49.56,21384.47971781305,33.1898,33.2099,33.1697,33.1764,21384.4797
2010-07-07 12:25:00,49.55,49.67,49.55,49.67,26124.338624338623,33.1697,33.2501,33.1697,33.2501,26124.3386
2010-07-07 12:30:00,49.69,49.74,49.66,49.67,18959.43562610229,33.2635,33.2969,33.2434,33.2501,18959.4356
2010-07-07 12:35:00,49.67,49.69,49.65,49.67,13888.888888888889,33.2501,33.2635,33.2367,33.2501,13888.8889
2010-07-07 12:40:00,49.66,49.66,49.6,49.62,24140.21164021164,33.2434,33.2434,33.2032,33.2166,24140.2116
2010-07-07 12:45:00,49.62,49.66,49.61,49.63,20833.33333333333,33.2166,33.2434,33.2099,33.2233,20833.3333
2010-07-07 12:50:00,49.63,49.68,49.58,49.67,20943.56261022928,33.2233,33.2568,33.1898,33.2501,20943.5626
2010-07-07 12:55:00,49.67,49.68,49.64,49.65,17746.91358024691,33.2501,33.2568,33.23,33.2367,17746.9136
2010-07-07 13:00:00,49.65,49.73,49.65,49.7,10361.552028218694,33.2367,33.2902,33.2367,33.2702,10361.552
2010-07-07 13:05:00,49.7,49.7,49.63,49.68,12235.449735449734,33.2702,33.2702,33.2233,33.2568,12235.4497
2010-07-07 13:10:00,49.68,49.81,49.64,49.81,25132.27513227513,33.2568,33.3438,33.23,33.3438,25132.2751
2010-07-07 13:15:00,49.81,49.91,49.79,49.87,20612.87477954145,33.3438,33.4107,33.3304,33.384,20612.8748
2010-07-07 13:20:00,49.88,49.88,49.79,49.85,16313.932980599646,33.3907,33.3907,33.3304,33.3706,16313.933
2010-07-07 13:25:00,49.86,49.93,49.85,49.91,17636.68430335097,33.3773,33.4241,33.3706,33.4107,17636.6843
2010-07-07 13:30:00,49.91,49.91,49.81,49.81,23809.52380952381,33.4107,33.4107,33.3438,33.3438,23809.5238
2010-07-07 13:35:00,49.8,49.83,49.79,49.8,22927.68959435626,33.3371,33.3572,33.3304,33.3371,22927.6896
2010-07-07 13:40:00,49.79,49.82,49.73,49.81,23589.06525573192,33.3304,33.3505,33.2902,33.3438,23589.0653
2010-07-07 13:45:00,49.81,49.89,49.81,49.87,21494.70899470899,33.3438,33.3973,33.3438,33.384,21494.709
2010-07-07 13:50:00,49.88,49.91,49.83,49.91,22266.3139329806,33.3907,33.4107,33.3572,33.4107,22266.3139
2010-07-07 13:55:00,49.91,50.0,49.84,49.91,25903.880070546733,33.4107,33.471,33.3639,33.4107,25903.8801
2010-07-07 14:00:00,49.92,50.03,49.92,50.0,26565.2557319224,33.4174,33.4911,33.4174,33.471,26565.2557
2010-07-07 14:05:00,50.03,50.05,49.96,50.02,25793.65079365079,33.4911,33.5045,33.4442,33.4844,25793.6508
2010-07-07 14:10:00,50.02,50.08,50.0,50.03,27226.631393298056,33.4844,33.5245,33.471,33.4911,27226.6314
2010-07-07 14:15:00,50.03,50.08,50.0,50.07,21604.938271604937,33.4911,33.5245,33.471,33.5178,21604.9383
2010-07-07 14:20:00,50.07,50.11,50.03,50.09,20171.95767195767,33.5178,33.5446,33.4911,33.5312,20171.9577
2010-07-07 14:25:00,50.09,50.11,50.05,50.06,20502.6455026455,33.5312,33.5446,33.5045,33.5112,20502.6455
2010-07-07 14:30:00,50.06,50.1,49.92,49.93,43981.481481481474,33.5112,33.5379,33.4174,33.4241,43981.4815
2010-07-07 14:35:00,49.94,50.03,49.93,49.95,22486.772486772483,33.4308,33.4911,33.4241,33.4375,22486.7725
2010-07-07 14:40:00,49.95,50.05,49.94,50.0,24029.982363315696,33.4375,33.5045,33.4308,33.471,24029.9824
2010-07-07 14:45:00,50.0,50.03,49.96,49.97,41335.97883597883,33.471,33.4911,33.4442,33.4509,41335.9788
2010-07-07 14:50:00,49.98,50.04,49.97,50.04,41776.8959435626,33.4576,33.4978,33.4509,33.4978,41776.8959
2010-07-07 14:55:00,50.04,50.09,49.98,50.09,57429.45326278659,33.4978,33.5312,33.4576,33.5312,57429.4533
2010-07-07 15:00:00,50.1,50.1,49.92,49.92,42989.41798941798,33.5379,33.5379,33.4174,33.4174,42989.418
2010-07-07 15:05:00,49.93,50.04,49.92,50.01,38359.78835978836,33.4241,33.4978,33.4174,33.4777,38359.7884
2010-07-07 15:10:00,50.01,50.13,50.01,50.12,129409.17107583772,33.4777,33.558,33.4777,33.5513,129409.1711
2010-07-07 15:15:00,50.1,50.14,50.04,50.1,97883.59788359787,33.5379,33.5647,33.4978,33.5379,97883.5979
2010-07-07 15:20:00,50.09,50.18,50.08,50.14,123677.24867724866,33.5312,33.5915,33.5245,33.5647,123677.2487
2010-07-07 15:25:00,50.14,50.2,50.13,50.18,60295.41446208112,33.5647,33.6049,33.558,33.5915,60295.4145
2010-07-07 15:30:00,50.19,50.21,50.1,50.15,92041.44620811286,33.5982,33.6116,33.5379,33.5714,92041.4462
2010-07-07 15:35:00,50.15,50.21,50.14,50.19,53130.51146384479,33.5714,33.6116,33.5647,33.5982,53130.5115
2010-07-07 15:40:00,50.19,50.3,50.11,50.3,66798.94179894179,33.5982,33.6718,33.5446,33.6718,66798.9418
2010-07-07 15:45:00,50.3,50.35,50.24,50.35,77380.95238095237,33.6718,33.7053,33.6316,33.7053,77380.9524
2010-07-07 15:50:00,50.33,50.44,50.3,50.44,88955.02645502644,33.6919,33.7655,33.6718,33.7655,88955.0265
2010-07-07 15:55:00,50.44,50.46,50.37,50.4,167438.27160493826,33.7655,33.7789,33.7187,33.7388,167438.2716
2010-07-08 09:30:00,51.11,51.11,50.33,51.0,48390.65255731922,34.214,34.214,33.6919,34.1404,48390.6526
2010-07-08 09:35:00,51.03,51.13,50.98,51.09,40233.68606701939,34.1605,34.2274,34.127,34.2007,40233.6861
2010-07-08 09:40:00,51.09,51.12,50.96,50.96,28990.299823633155,34.2007,34.2207,34.1136,34.1136,28990.2998
2010-07-08 09:45:00,50.98,51.06,50.98,51.01,19290.123456790123,34.127,34.1806,34.127,34.1471,19290.1235
2010-07-08 09:50:00,51.0,51.02,50.97,51.01,23919.75308641975,34.1404,34.1538,34.1203,34.1471,23919.7531
2010-07-08 09:55:00,51.01,51.01,50.91,50.98,23809.52380952381,34.1471,34.1471,34.0802,34.127,23809.5238
2010-07-08 10:00:00,50.98,51.05,50.88,50.88,24801.5873015873,34.127,34.1739,34.0601,34.0601,24801.5873
2010-07-08 10:05:00,50.89,50.9,50.8,50.82,29761.90476190476,34.0668,34.0735,34.0065,34.0199,29761.9048
2010-07-08 10:10:00,50.84,51.0,50.83,50.97,31856.261022927687,34.0333,34.1404,34.0266,34.1203,31856.261
2010-07-08 10:15:00,50.97,50.99,50.91,50.91,27888.00705467372,34.1203,34.1337,34.0802,34.0802,27888.0071
2010-07-08 10:20:00,50.9,50.93,50.86,50.87,21604.938271604937,34.0735,34.0935,34.0467,34.0534,21604.9383
2010-07-08 10:25:00,50.88,50.89,50.82,50.88,35604.056437389765,34.0601,34.0668,34.0199,34.0601,35604.0564
2010-07-08 10:30:00,50.88,50.95,50.85,50.91,34281.305114638446,34.0601,34.1069,34.04,34.0802,34281.3051
2010-07-08 10:35:00,50.92,50.92,50.79,50.84,25022.045855379187,34.0869,34.0869,33.9998,34.0333,25022.0459
2010-07-08 10:40:00,50.85,50.87,50.77,50.82,25903.880070546733,34.04,34.0534,33.9864,34.0199,25903.8801
2010-07-08 10:45:00,50.82,50.89,50.79,50.89,22817.460317460314,34.0199,34.0668,33.9998,34.0668,22817.4603
2010-07-08 10:50:00,50.88,50.9,50.82,50.86,24250.440917107582,34.0601,34.0735,34.0199,34.0467,24250.4409
2010-07-08 10:55:00,50.87,50.9,50.82,50.87,22486.772486772483,34.0534,34.0735,34.0199,34.0534,22486.7725
2010-07-08 11:00:00,50.87,50.87,50.73,50.73,30313.05114638448,34.0534,34.0534,33.9597,33.9597,30313.0511
2010-07-08 11:05:00,50.74,50.78,50.68,50.75,26675.485008818338,33.9664,33.9931,33.9262,33.9731,26675.485
2010-07-08 11:10:00,50.76,50.85,50.75,50.8,28549.38271604938,33.9797,34.04,33.9731,34.0065,28549.3827
2010-07-08 11:15:00,50.8,50.91,50.8,50.89,43430.33509700176,34.0065,34.0802,34.0065,34.0668,43430.3351
2010-07-08 11:20:00,50.88,50.88,50.8,50.85,33950.61728395061,34.0601,34.0601,34.0065,34.04,33950.6173
2010-07-08 11:25:00,50.84,50.87,50.73,50.73,39682.53968253968,34.0333,34.0534,33.9597,33.9597,39682.5397
2010-07-08 11:30:00,50.74,50.79,50.7,50.77,23037.9188712522,33.9664,33.9998,33.9396,33.9864,23037.9189
2010-07-08 11:35:00,50.76,50.85,50.76,50.79,17195.767195767196,33.9797,34.04,33.9797,33.9998,17195.7672
2010-07-08 11:40:00,50.79,50.86,50.72,50.74,20502.6455026455,33.9998,34.0467,33.953,33.9664,20502.6455
2010-07-08 11:45:00,50.72,50.79,50.69,50.73,26895.943562610228,33.953,33.9998,33.9329,33.9597,26895.9436
2010-07-08 11:50:00,50.72,50.72,50.55,50.62,32186.948853615515,33.953,33.953,33.8392,33.886,32186.9489
2010-07-08 11:55:00,50.63,50.75,50.63,50.72,20282.18694885361,33.8927,33.9731,33.8927,33.953,20282.1869
2010-07-08 12:00:00,50.71,50.71,50.63,50.71,19179.894179894178,33.9463,33.9463,33.8927,33.9463,19179.8942
2010-07-08 12:05:00,50.7,50.77,50.69,50.75,20171.95767195767,33.9396,33.9864,33.9329,33.9731,20171.9577
2010-07-08 12:10:00,50.75,50.75,50.63,50.63,21935.626102292765,33.9731,33.9731,33.8927,33.8927,21935.6261
2010-07-08 12:15:00,50.64,50.66,50.61,50.65,17746.91358024691,33.8994,33.9128,33.8793,33.9061,17746.9136
2010-07-08 12:20:00,50.66,50.66,50.59,50.6,20943.56261022928,33.9128,33.9128,33.8659,33.8726,20943.5626
2010-07-08 12:25:00,50.6,50.64,50.58,50.58,26124.338624338623,33.8726,33.8994,33.8592,33.8592,26124.3386
2010-07-08 12:30:00,50.59,50.59,50.5,50.5,13668.430335097,33.8659,33.8659,33.8057,33.8057,13668.4303
2010-07-08 12:35:00,50.51,50.52,50.42,50.47,22045.85537918871,33.8124,33.8191,33.7521,33.7856,22045.8554
2010-07-08 12:40:00,50.46,50.46,50.39,50.44,24140.21164021164,33.7789,33.7789,33.7321,33.7655,24140.2116
2010-07-08 12:45:00,50.46,50.49,50.45,50.48,18187.830687830687,33.7789,33.799,33.7722,33.7923,18187.8307
2010-07-08 12:50:00,50.49,50.5,50.46,50.47,20943.56261022928,33.799,33.8057,33.7789,33.7856,20943.5626
2010-07-08 12:55:00,50.47,50.47,50.38,50.41,23478.835978835978,33.7856,33.7856,33.7254,33.7454,23478.836
2010-07-08 13:00:00,50.4,50.48,50.39,50.47,14660.493827160491,33.7388,33.7923,33.7321,33.7856,14660.4938
2010-07-08 13:05:00,50.48,50.55,50.48,50.55,19290.123456790123,33.7923,33.8392,33.7923,33.8392,19290.1235
2010-07-08 13:10:00,50.55,50.61,50.53,50.61,23699.294532627864,33.8392,33.8793,33.8258,33.8793,23699.2945
2010-07-08 13:15:00,50.61,50.69,50.61,50.69,21604.938271604937,33.8793,33.9329,33.8793,33.9329,21604.9383
2010-07-08 13:20:00,50.7,50.77,50.69,50.76,20061.728395061727,33.9396,33.9864,33.9329,33.9797,20061.7284
2010-07-08 13:25:00,50.76,50.76,50.69,50.7,11904.761904761905,33.9797,33.9797,33.9329,33.9396,11904.7619
2010-07-08 13:30:00,50.7,50.76,50.68,50.69,13888.888888888889,33.9396,33.9797,33.9262,33.9329,13888.8889
2010-07-08 13:35:00,50.68,50.73,50.64,50.65,13888.888888888889,33.9262,33.9597,33.8994,33.9061,13888.8889
2010-07-08 13:40:00,50.64,50.69,50.6,50.69,15873.015873015873,33.8994,33.9329,33.8726,33.9329,15873.0159
2010-07-08 13:45:00,50.69,50.73,50.68,50.72,20392.416225749555,33.9329,33.9597,33.9262,33.953,20392.4162
2010-07-08 13:50:00,50.73,50.75,50.58,50.6,37367.724867724864,33.9597,33.9731,33.8592,33.8726,37367.7249
2010-07-08 13:55:00,50.6,50.6,50.51,50.57,17857.142857142855,33.8726,33.8726,33.8124,33.8526,17857.1429
2010-07-08 14:00:00,50.56,50.62,50.54,50.59,19179.894179894178,33.8459,33.886,33.8325,33.8659,19179.8942
2010-07-08 14:05:00,50.61,50.61,50.54,50.55,20502.6455026455,33.8793,33.8793,33.8325,33.8392,20502.6455
2010-07-08 14:10:00,50.54,50.55,50.46,50.52,16534.391534391532,33.8325,33.8392,33.7789,33.8191,16534.3915
2010-07-08 14:15:00,50.51,50.51,50.39,50.48,24581.12874779541,33.8124,33.8124,33.7321,33.7923,24581.1287
2010-07-08 14:20:00,50.48,50.48,50.4,50.42,15873.015873015873,33.7923,33.7923,33.7388,33.7521,15873.0159
2010-07-08 14:25:00,50.42,50.52,50.42,50.51,19620.81128747795,33.7521,33.8191,33.7521,33.8124,19620.8113
2010-07-08 14:30:00,50.51,50.55,50.48,50.49,16865.079365079364,33.8124,33.8392,33.7923,33.799,16865.0794
2010-07-08 14:35:00,50.48,50.49,50.44,50.46,17416.225749559082,33.7923,33.799,33.7655,33.7789,17416.2257
2010-07-08 14:40:00,50.47,50.6,50.46,50.53,17746.91358024691,33.7856,33.8726,33.7789,33.8258,17746.9136
2010-07-08 14:45:00,50.54,50.62,50.49,50.62,19069.66490299824,33.8325,33.886,33.799,33.886,19069.6649
2010-07-08 14:50:00,50.6,50.61,50.56,50.59,16093.474426807756,33.8726,33.8793,33.8459,33.8659,16093.4744
2010-07-08 14:55:00,50.59,50.69,50.58,50.65,15762.786596119928,33.8659,33.9329,33.8592,33.9061,15762.7866
2010-07-08 15:00:00,50.64,50.65,50.55,50.61,44973.544973544966,33.8994,33.9061,33.8392,33.8793,44973.545
2010-07-08 15:05:00,50.59,50.61,50.52,50.55,19510.58201058201,33.8659,33.8793,33.8191,33.8392,19510.582
2010-07-08 15:10:00,50.53,50.57,50.5,50.55,15762.786596119928,33.8258,33.8526,33.8057,33.8392,15762.7866
2010-07-08 15:15:00,50.56,50.65,50.54,50.64,18187.830687830687,33.8459,33.9061,33.8325,33.8994,18187.8307
2010-07-08 15:20:00,50.64,50.73,50.64,50.72,24029.982363315696,33.8994,33.9597,33.8994,33.953,24029.9824
2010-07-08 15:25:00,50.74,50.8,50.69,50.8,25462.96296296296,33.9664,34.0065,33.9329,34.0065,25462.963
2010-07-08 15:30:00,50.82,50.94,50.79,50.83,45855.37918871252,34.0199,34.1002,33.9998,34.0266,45855.3792
2010-07-08 15:35:00,50.83,50.93,50.82,50.88,53130.51146384479,34.0266,34.0935,34.0199,34.0601,53130.5115
2010-07-08 15:40:00,50.88,50.96,50.8,50.95,63161.375661375656,34.0601,34.1136,34.0065,34.1069,63161.3757
2010-07-08 15:45:00,50.98,51.04,50.88,50.89,77270.72310405642,34.127,34.1672,34.0601,34.0668,77270.7231
2010-07-08 15:50:00,50.9,50.98,50.81,50.85,70987.65432098764,34.0735,34.127,34.0132,34.04,70987.6543
2010-07-08 15:55:00,50.83,50.98,50.83,50.95,79585.53791887124,34.0266,34.127,34.0266,34.1069,79585.5379
2010-07-09 09:30:00,50.72,50.78,50.42,50.44,69334.2151675485,33.953,33.9931,33.7521,33.7655,69334.2152
2010-07-09 09:35:00,50.45,50.54,50.42,50.54,20171.95767195767,33.7722,33.8325,33.7521,33.8325,20171.9577
2010-07-09 09:40:00,50.5,50.54,50.4,50.46,25462.96296296296,33.8057,33.8325,33.7388,33.7789,25462.963
2010-07-09 09:45:00,50.45,50.45,50.32,50.33,29651.67548500881,33.7722,33.7722,33.6852,33.6919,29651.6755
2010-07-09 09:50:00,50.33,50.39,50.31,50.31,33950.61728395061,33.6919,33.7321,33.6785,33.6785,33950.6173
2010-07-09 09:55:00,50.33,50.39,50.29,50.29,27226.631393298056,33.6919,33.7321,33.6651,33.6651,27226.6314
2010-07-09 10:00:00,50.29,50.41,50.28,50.4,34611.992945326274,33.6651,33.7454,33.6584,33.7388,34611.9929
2010-07-09 10:05:00,50.39,50.47,50.35,50.35,23037.9188712522,33.7321,33.7856,33.7053,33.7053,23037.9189
2010-07-09 10:10:00,50.34,50.37,50.31,50.31,21053.79188712522,33.6986,33.7187,33.6785,33.6785,21053.7919
2010-07-09 10:15:00,50.31,50.31,50.21,50.23,30533.509700176364,33.6785,33.6785,33.6116,33.625,30533.5097
2010-07-09 10:20:00,50.23,50.32,50.19,50.32,21935.626102292765,33.625,33.6852,33.5982,33.6852,21935.6261
2010-07-09 10:25:00,50.32,50.32,50.26,50.27,17967.3721340388,33.6852,33.6852,33.645,33.6517,17967.3721
2010-07-09 10:30:00,50.27,50.3,50.2,50.2,34722.22222222222,33.6517,33.6718,33.6049,33.6049,34722.2222
2010-07-09 10:35:00,50.2,50.25,50.13,50.2,35714.28571428571,33.6049,33.6383,33.558,33.6049,35714.2857
2010-07-09 10:40:00,50.2,50.26,50.15,50.16,23148.148148148142,33.6049,33.645,33.5714,33.5781,23148.1481
2010-07-09 10:45:00,50.15,50.18,50.07,50.08,23037.9188712522,33.5714,33.5915,33.5178,33.5245,23037.9189
2010-07-09 10:50:00,50.1,50.12,50.04,50.07,23037.9188712522,33.5379,33.5513,33.4978,33.5178,23037.9189
2010-07-09 10:55:00,50.06,50.06,49.89,49.92,43540.5643738977,33.5112,33.5112,33.3973,33.4174,43540.5644
2010-07-09 11:00:00,49.93,49.94,49.86,49.91,29872.1340388007,33.4241,33.4308,33.3773,33.4107,29872.134
2010-07-09 11:05:00,49.91,49.92,49.81,49.82,33068.783068783065,33.4107,33.4174,33.3438,33.3505,33068.7831
2010-07-09 11:10:00,49.81,49.92,49.81,49.91,32517.636684303347,33.3438,33.4174,33.3438,33.4107,32517.6367
2010-07-09 11:15:00,49.9,49.99,49.89,49.96,32297.17813051146,33.404,33.4643,33.3973,33.4442,32297.1781
2010-07-09 11:20:00,49.97,49.97,49.89,49.89,18738.977072310405,33.4509,33.4509,33.3973,33.3973,18738.9771
2010-07-09 11:25:00,49.89,49.89,49.8,49.84,16313.932980599646,33.3973,33.3973,33.3371,33.3639,16313.933
2010-07-09 11:30:00,49.84,49.91,49.84,49.91,19069.66490299824,33.3639,33.4107,33.3639,33.4107,19069.6649
2010-07-09 11:35:00,49.91,50.03,49.9,50.03,22817.460317460314,33.4107,33.4911,33.404,33.4911,22817.4603
2010-07-09 11:40:00,50.03,50.05,49.98,50.0,14660.493827160491,33.4911,33.5045,33.4576,33.471,14660.4938
2010-07-09 11:45:00,50.0,50.01,49.85,49.88,14219.576719576718,33.471,33.4777,33.3706,33.3907,14219.5767
2010-07-09 11:50:00,49.87,49.89,49.85,49.87,13227.513227513226,33.384,33.3973,33.3706,33.384,13227.5132
2010-07-09 11:55:00,49.88,49.9,49.81,49.83,17085.53791887125,33.3907,33.404,33.3438,33.3572,17085.5379
2010-07-09 12:00:00,49.83,49.88,49.82,49.83,12235.449735449734,33.3572,33.3907,33.3505,33.3572,12235.4497
2010-07-09 12:05:00,49.83,49.89,49.83,49.85,13888.888888888889,33.3572,33.3973,33.3572,33.3706,13888.8889
2010-07-09 12:10:00,49.84,49.87,49.8,49.8,10030.864197530864,33.3639,33.384,33.3371,33.3371,10030.8642
2010-07-09 12:15:00,49.79,49.79,49.74,49.78,18077.60141093474,33.3304,33.3304,33.2969,33.3237,18077.6014
2010-07-09 12:20:00,49.79,49.81,49.78,49.8,19841.26984126984,33.3304,33.3438,33.3237,33.3371,19841.2698
2010-07-09 12:25:00,49.8,49.86,49.8,49.82,13227.513227513226,33.3371,33.3773,33.3371,33.3505,13227.5132
2010-07-09 12:30:00,49.82,49.82,49.72,49.81,16313.932980599646,33.3505,33.3505,33.2835,33.3438,16313.933
2010-07-09 12:35:00,49.81,49.82,49.8,49.81,19069.66490299824,33.3438,33.3505,33.3371,33.3438,19069.6649
2010-07-09 12:40:00,49.81,49.91,49.81,49.89,20723.104056437387,33.3438,33.4107,33.3438,33.3973,20723.1041
2010-07-09 12:45:00,49.9,49.96,49.9,49.96,27116.402116402114,33.404,33.4442,33.404,33.4442,27116.4021
2010-07-09 12:50:00,49.96,49.98,49.94,49.97,12896.825396825396,33.4442,33.4576,33.4308,33.4509,12896.8254
2010-07-09 12:55:00,49.97,50.01,49.97,49.98,7275.132275132274,33.4509,33.4777,33.4509,33.4576,7275.1323
2010-07-09 13:00:00,49.98,50.0,49.96,49.97,17416.225749559082,33.4576,33.471,33.4442,33.4509,17416.2257
2010-07-09 13:05:00,49.98,50.02,49.98,50.0,7716.049382716048,33.4576,33.4844,33.4576,33.471,7716.0494
2010-07-09 13:10:00,50.0,50.0,49.92,49.96,23148.148148148142,33.471,33.471,33.4174,33.4442,23148.1481
2010-07-09 13:15:00,49.97,49.97,49.89,49.91,8708.112874779541,33.4509,33.4509,33.3973,33.4107,8708.1129
2010-07-09 13:20:00,49.91,49.93,49.85,49.87,9920.63492063492,33.4107,33.4241,33.3706,33.384,9920.6349
2010-07-09 13:25:00,49.88,49.89,49.86,49.86,11794.53262786596,33.3907,33.3973,33.3773,33.3773,11794.5326
2010-07-09 13:30:00,49.87,49.93,49.83,49.92,16644.620811287477,33.384,33.4241,33.3572,33.4174,16644.6208
2010-07-09 13:35:00,49.91,49.93,49.89,49.92,17967.3721340388,33.4107,33.4241,33.3973,33.4174,17967.3721
2010-07-09 13:40:00,49.92,49.92,49.86,49.86,20392.416225749555,33.4174,33.4174,33.3773,33.3773,20392.4162
2010-07-09 13:45:00,49.86,49.88,49.83,49.86,13888.888888888889,33.3773,33.3907,33.3572,33.3773,13888.8889
2010-07-09 13:50:00,49.86,49.92,49.85,49.92,10692.239858906523,33.3773,33.4174,33.3706,33.4174,10692.2399
2010-07-09 13:55:00,49.93,49.93,49.9,49.93,10471.781305114637,33.4241,33.4241,33.404,33.4241,10471.7813
2010-07-09 14:00:00,49.93,49.96,49.91,49.96,13888.888888888889,33.4241,33.4442,33.4107,33.4442,13888.8889
2010-07-09 14:05:00,49.97,50.0,49.91,49.91,15542.32804232804,33.4509,33.471,33.4107,33.4107,15542.328
2010-07-09 14:10:00,49.91,49.91,49.88,49.9,8708.112874779541,33.4107,33.4107,33.3907,33.404,8708.1129
2010-07-09 14:15:00,49.89,49.91,49.87,49.91,11243.38624338624,33.3973,33.4107,33.384,33.4107,11243.3862
2010-07-09 14:20:00,49.91,49.93,49.91,49.92,11353.615520282186,33.4107,33.4241,33.4107,33.4174,11353.6155
2010-07-09 14:25:00,49.93,49.97,49.93,49.95,18187.830687830687,33.4241,33.4509,33.4241,33.4375,18187.8307
2010-07-09 14:30:00,49.94,49.98,49.92,49.93,11463.84479717813,33.4308,33.4576,33.4174,33.4241,11463.8448
2010-07-09 14:35:00,49.92,49.92,49.9,49.92,9479.717813051146,33.4174,33.4174,33.404,33.4174,9479.7178
2010-07-09 14:40:00,49.92,50.01,49.91,50.0,15432.098765432096,33.4174,33.4777,33.4107,33.471,15432.0988
2010-07-09 14:45:00,50.0,50.03,49.99,50.0,13999.11816578483,33.471,33.4911,33.4643,33.471,13999.1182
2010-07-09 14:50:00,50.0,50.1,50.0,50.09,19400.352733686064,33.471,33.5379,33.471,33.5312,19400.3527
2010-07-09 14:55:00,50.09,50.23,50.09,50.19,22266.3139329806,33.5312,33.625,33.5312,33.5982,22266.3139
2010-07-09 15:00:00,50.19,50.29,50.19,50.22,20723.104056437387,33.5982,33.6651,33.5982,33.6183,20723.1041
2010-07-09 15:05:00,50.22,50.25,50.19,50.21,20943.56261022928,33.6183,33.6383,33.5982,33.6116,20943.5626
2010-07-09 15:10:00,50.2,50.3,50.2,50.27,18849.206349206343,33.6049,33.6718,33.6049,33.6517,18849.2063
2010-07-09 15:15:00,50.27,50.28,50.2,50.23,19951.499118165782,33.6517,33.6584,33.6049,33.625,19951.4991
2010-07-09 15:20:00,50.21,50.27,50.21,50.25,20612.87477954145,33.6116,33.6517,33.6116,33.6383,20612.8748
2010-07-09 15:25:00,50.25,50.26,50.12,50.15,27777.777777777774,33.6383,33.645,33.5513,33.5714,27777.7778
2010-07-09 15:30:00,50.16,50.2,50.1,50.19,37698.41269841269,33.5781,33.6049,33.5379,33.5982,37698.4127
2010-07-09 15:35:00,50.2,50.3,50.19,50.3,37037.03703703703,33.6049,33.6718,33.5982,33.6718,37037.037
2010-07-09 15:40:00,50.3,50.35,50.29,50.31,35934.7442680776,33.6718,33.7053,33.6651,33.6785,35934.7443
2010-07-09 15:45:00,50.31,50.34,50.24,50.28,46737.21340388007,33.6785,33.6986,33.6316,33.6584,46737.2134
2010-07-09 15:50:00,50.29,50.34,50.24,50.31,49382.71604938271,33.6651,33.6986,33.6316,33.6785,49382.716
2010-07-09 15:55:00,50.3,50.32,50.28,50.29,62940.917107583766,33.6718,33.6852,33.6584,33.6651,62940.9171
2010-07-12 09:30:00,49.38,49.71,49.22,49.43,92813.05114638447,33.0559,33.2769,32.9488,33.0894,92813.0511
2010-07-12 09:35:00,49.46,49.55,49.26,49.26,47619.04761904761,33.1095,33.1697,32.9756,32.9756,47619.0476
2010-07-12 09:40:00,49.27,49.48,49.27,49.47,53020.28218694885,32.9823,33.1229,32.9823,33.1162,53020.2822
2010-07-12 09:45:00,49.45,49.58,49.45,49.49,54122.57495590828,33.1028,33.1898,33.1028,33.1296,54122.575
2010-07-12 09:50:00,49.5,49.51,49.44,49.46,48721.34038800705,33.1363,33.143,33.0961,33.1095,48721.3404
2010-07-12 09:55:00,49.44,49.51,49.37,49.49,43209.87654320987,33.0961,33.143,33.0493,33.1296,43209.8765
2010-07-12 10:00:00,49.48,49.59,49.43,49.57,69223.98589065255,33.1229,33.1965,33.0894,33.1831,69223.9859
2010-07-12 10:05:00,49.57,49.63,49.52,49.52,31305.11463844797,33.1831,33.2233,33.1497,33.1497,31305.1146
2010-07-12 10:10:00,49.52,49.53,49.37,49.39,38910.93474426808,33.1497,33.1564,33.0493,33.0626,38910.9347
2010-07-12 10:15:00,49.39,49.46,49.39,49.44,19510.58201058201,33.0626,33.1095,33.0626,33.0961,19510.582
2010-07-12 10:20:00,49.43,49.44,49.32,49.35,37808.64197530864,33.0894,33.0961,33.0158,33.0359,37808.642
2010-07-12 10:25:00,49.34,49.4,49.34,49.36,20502.6455026455,33.0292,33.0693,33.0292,33.0426,20502.6455
2010-07-12 10:30:00,49.34,49.46,49.33,49.44,21825.396825396823,33.0292,33.1095,33.0225,33.0961,21825.3968
2010-07-12 10:35:00,49.45,49.49,49.38,49.42,25903.880070546733,33.1028,33.1296,33.0559,33.0827,25903.8801
2010-07-12 10:40:00,49.42,49.45,49.31,49.32,42438.271604938265,33.0827,33.1028,33.0091,33.0158,42438.2716
2010-07-12 10:45:00,49.32,49.32,49.24,49.31,33840.38800705467,33.0158,33.0158,32.9622,33.0091,33840.388
2010-07-12 10:50:00,49.3,49.33,49.25,49.26,26014.10934744268,33.0024,33.0225,32.9689,32.9756,26014.1093
2010-07-12 10:55:00,49.25,49.31,49.22,49.25,20502.6455026455,32.9689,33.0091,32.9488,32.9689,20502.6455
2010-07-12 11:00:00,49.25,49.25,49.17,49.17,38470.0176366843,32.9689,32.9689,32.9154,32.9154,38470.0176
2010-07-12 11:05:00,49.18,49.21,49.12,49.16,31415.34391534391,32.9221,32.9421,32.8819,32.9087,31415.3439
2010-07-12 11:10:00,49.16,49.24,49.16,49.22,23919.75308641975,32.9087,32.9622,32.9087,32.9488,23919.7531
2010-07-12 11:15:00,49.22,49.24,49.19,49.23,16865.079365079364,32.9488,32.9622,32.9288,32.9555,16865.0794
2010-07-12 11:20:00,49.24,49.29,49.19,49.29,21053.79188712522,32.9622,32.9957,32.9288,32.9957,21053.7919
2010-07-12 11:25:00,49.29,49.32,49.25,49.29,16424.162257495587,32.9957,33.0158,32.9689,32.9957,16424.1623
2010-07-12 11:30:00,49.31,49.32,49.25,49.32,26895.943562610228,33.0091,33.0158,32.9689,33.0158,26895.9436
2010-07-12 11:35:00,49.32,49.32,49.24,49.26,15762.786596119928,33.0158,33.0158,32.9622,32.9756,15762.7866
2010-07-12 11:40:00,49.27,49.3,49.25,49.25,15101.410934744266,32.9823,33.0024,32.9689,32.9689,15101.4109
2010-07-12 11:45:00,49.26,49.29,49.21,49.22,24140.21164021164,32.9756,32.9957,32.9421,32.9488,24140.2116
2010-07-12 11:50:00,49.22,49.29,49.21,49.28,22707.231040564373,32.9488,32.9957,32.9421,32.989,22707.231
2010-07-12 11:55:00,49.28,49.31,49.25,49.28,14880.95238095238,32.989,33.0091,32.9689,32.989,14880.9524
2010-07-12 12:00:00,49.28,49.36,49.28,49.32,9920.63492063492,32.989,33.0426,32.989,33.0158,9920.6349
2010-07-12 12:05:00,49.32,49.43,49.31,49.42,14109.347442680775,33.0158,33.0894,33.0091,33.0827,14109.3474
2010-07-12 12:10:00,49.43,49.45,49.39,49.39,16644.620811287477,33.0894,33.1028,33.0626,33.0626,16644.6208
2010-07-12 12:15:00,49.4,49.46,49.39,49.46,13447.971781305114,33.0693,33.1095,33.0626,33.1095,13447.9718
2010-07-12 12:20:00,49.45,49.46,49.35,49.41,9589.947089947089,33.1028,33.1095,33.0359,33.076,9589.9471
2010-07-12 12:25:00,49.4,49.43,49.38,49.38,12896.825396825396,33.0693,33.0894,33.0559,33.0559,12896.8254
2010-07-12 12:30:00,49.39,49.42,49.37,49.4,16754.85008818342,33.0626,33.0827,33.0493,33.0693,16754.8501
2010-07-12 12:35:00,49.39,49.47,49.39,49.44,13117.283950617282,33.0626,33.1162,33.0626,33.0961,13117.284
2010-07-12 12:40:00,49.46,49.52,49.46,49.5,10802.469135802468,33.1095,33.1497,33.1095,33.1363,10802.4691
2010-07-12 12:45:00,49.5,49.52,49.44,49.49,15321.869488536153,33.1363,33.1497,33.0961,33.1296,15321.8695
2010-07-12 12:50:00,49.48,49.51,49.45,49.51,11684.303350970016,33.1229,33.143,33.1028,33.143,11684.3034
2010-07-12 12:55:00,49.51,49.52,49.42,49.42,15762.786596119928,33.143,33.1497,33.0827,33.0827,15762.7866
2010-07-12 13:00:00,49.42,49.5,49.42,49.5,16644.620811287477,33.0827,33.1363,33.0827,33.1363,16644.6208
2010-07-12 13:05:00,49.49,49.51,49.43,49.5,16754.85008818342,33.1296,33.143,33.0894,33.1363,16754.8501
2010-07-12 13:10:00,49.49,49.55,49.48,49.55,18077.60141093474,33.1296,33.1697,33.1229,33.1697,18077.6014
2010-07-12 13:15:00,49.54,49.65,49.54,49.61,12786.596119929452,33.1631,33.2367,33.1631,33.2099,12786.5961
2010-07-12 13:20:00,49.61,49.61,49.54,49.54,6613.756613756613,33.2099,33.2099,33.1631,33.1631,6613.7566
2010-07-12 13:25:00,49.54,49.57,49.54,49.57,7164.902998236331,33.1631,33.1831,33.1631,33.1831,7164.903
2010-07-12 13:30:00,49.57,49.59,49.44,49.57,10912.698412698412,33.1831,33.1965,33.0961,33.1831,10912.6984
2010-07-12 13:35:00,49.57,49.58,49.5,49.51,12896.825396825396,33.1831,33.1898,33.1363,33.143,12896.8254
2010-07-12 13:40:00,49.52,49.54,49.45,49.48,10361.552028218694,33.1497,33.1631,33.1028,33.1229,10361.552
2010-07-12 13:45:00,49.48,49.53,49.47,49.53,13007.05467372134,33.1229,33.1564,33.1162,33.1564,13007.0547
2010-07-12 13:50:00,49.53,49.64,49.52,49.63,12455.90828924162,33.1564,33.23,33.1497,33.2233,12455.9083
2010-07-12 13:55:00,49.63,49.64,49.58,49.64,12566.137566137564,33.2233,33.23,33.1898,33.23,12566.1376
2010-07-12 14:00:00,49.64,49.64,49.58,49.6,19069.66490299824,33.23,33.23,33.1898,33.2032,19069.6649
2010-07-12 14:05:00,49.59,49.59,49.48,49.51,20171.95767195767,33.1965,33.1965,33.1229,33.143,20171.9577
2010-07-12 14:10:00,49.51,49.52,49.48,49.49,7605.820105820105,33.143,33.1497,33.1229,33.1296,7605.8201
2010-07-12 14:15:00,49.49,49.52,49.39,49.4,18628.74779541446,33.1296,33.1497,33.0626,33.0693,18628.7478
2010-07-12 14:20:00,49.41,49.5,49.41,49.43,19179.894179894178,33.076,33.1363,33.076,33.0894,19179.8942
2010-07-12 14:25:00,49.44,49.45,49.39,49.45,14109.347442680775,33.0961,33.1028,33.0626,33.1028,14109.3474
2010-07-12 14:30:00,49.46,49.46,49.36,49.38,21053.79188712522,33.1095,33.1095,33.0426,33.0559,21053.7919
2010-07-12 14:35:00,49.36,49.47,49.36,49.45,16424.162257495587,33.0426,33.1162,33.0426,33.1028,16424.1623
2010-07-12 14:40:00,49.45,49.52,49.42,49.51,21384.47971781305,33.1028,33.1497,33.0827,33.143,21384.4797
2010-07-12 14:45:00,49.51,49.56,49.48,49.56,14219.576719576718,33.143,33.1764,33.1229,33.1764,14219.5767
2010-07-12 14:50:00,49.55,49.56,49.42,49.43,24140.21164021164,33.1697,33.1764,33.0827,33.0894,24140.2116
2010-07-12 14:55:00,49.43,49.53,49.43,49.47,15652.557319223984,33.0894,33.1564,33.0894,33.1162,15652.5573
2010-07-12 15:00:00,49.48,49.51,49.45,49.51,41335.97883597883,33.1229,33.143,33.1028,33.143,41335.9788
2010-07-12 15:05:00,49.51,49.52,49.44,49.49,35493.82716049382,33.143,33.1497,33.0961,33.1296,35493.8272
2010-07-12 15:10:00,49.48,49.53,49.45,49.51,30202.821869488533,33.1229,33.1564,33.1028,33.143,30202.8219
2010-07-12 15:15:00,49.52,49.55,49.45,49.51,24360.670194003524,33.1497,33.1697,33.1028,33.143,24360.6702
2010-07-12 15:20:00,49.5,49.56,49.48,49.56,25352.73368606701,33.1363,33.1764,33.1229,33.1764,25352.7337
2010-07-12 15:25:00,49.56,49.56,49.48,49.5,24470.89947089947,33.1764,33.1764,33.1229,33.1363,24470.8995
2010-07-12 15:30:00,49.51,49.55,49.45,49.48,34722.22222222222,33.143,33.1697,33.1028,33.1229,34722.2222
2010-07-12 15:35:00,49.48,49.55,49.42,49.53,35383.59788359788,33.1229,33.1697,33.0827,33.1564,35383.5979
2010-07-12 15:40:00,49.53,49.59,49.5,49.51,27336.860670194,33.1564,33.1965,33.1363,33.143,27336.8607
2010-07-12 15:45:00,49.51,49.55,49.44,49.44,60626.10229276896,33.143,33.1697,33.0961,33.0961,60626.1023
2010-07-12 15:50:00,49.44,49.48,49.4,49.48,103174.60317460317,33.0961,33.1229,33.0693,33.1229,103174.6032
2010-07-12 15:55:00,49.48,49.53,49.45,49.51,100308.64197530864,33.1229,33.1564,33.1028,33.143,100308.642
2010-07-13 09:30:00,49.97,50.3,49.97,50.11,39682.53968253968,33.4509,33.6718,33.4509,33.5446,39682.5397
2010-07-13 09:35:00,50.12,50.3,50.0,50.04,26895.943562610228,33.5513,33.6718,33.471,33.4978,26895.9436
2010-07-13 09:40:00,50.06,50.15,49.81,49.87,32517.636684303347,33.5112,33.5714,33.3438,33.384,32517.6367
2010-07-13 09:45:00,49.87,49.9,49.71,49.82,28218.69488536155,33.384,33.404,33.2769,33.3505,28218.6949
2010-07-13 09:50:00,49.81,49.85,49.72,49.8,19510.58201058201,33.3438,33.3706,33.2835,33.3371,19510.582
2010-07-13 09:55:00,49.81,49.99,49.79,49.93,16644.620811287477,33.3438,33.4643,33.3304,33.4241,16644.6208
2010-07-13 10:00:00,49.93,50.15,49.92,50.14,20612.87477954145,33.4241,33.5714,33.4174,33.5647,20612.8748
2010-07-13 10:05:00,50.13,50.19,50.1,50.11,15983.245149911814,33.558,33.5982,33.5379,33.5446,15983.2451
2010-07-13 10:10:00,50.1,50.18,50.03,50.16,15652.557319223984,33.5379,33.5915,33.4911,33.5781,15652.5573
2010-07-13 10:15:00,50.18,50.19,50.1,50.14,19290.123456790123,33.5915,33.5982,33.5379,33.5647,19290.1235
2010-07-13 10:20:00,50.13,50.2,50.09,50.09,13888.888888888889,33.558,33.6049,33.5312,33.5312,13888.8889
2010-07-13 10:25:00,50.1,50.14,50.06,50.13,24470.89947089947,33.5379,33.5647,33.5112,33.558,24470.8995
2010-07-13 10:30:00,50.13,50.13,50.04,50.09,27116.402116402114,33.558,33.558,33.4978,33.5312,27116.4021
2010-07-13 10:35:00,50.08,50.16,50.08,50.12,12125.220458553791,33.5245,33.5781,33.5245,33.5513,12125.2205
2010-07-13 10:40:00,50.1,50.11,49.98,49.99,12786.596119929452,33.5379,33.5446,33.4576,33.4643,12786.5961
2010-07-13 10:45:00,49.98,50.01,49.93,49.99,15101.410934744266,33.4576,33.4777,33.4241,33.4643,15101.4109
2010-07-13 10:50:00,50.0,50.08,49.97,49.99,24911.81657848324,33.471,33.5245,33.4509,33.4643,24911.8166
2010-07-13 10:55:00,49.98,50.0,49.9,49.92,14329.805996472662,33.4576,33.471,33.404,33.4174,14329.806
2010-07-13 11:00:00,49.92,49.93,49.86,49.87,18518.518518518515,33.4174,33.4241,33.3773,33.384,18518.5185
2010-07-13 11:05:00,49.89,50.0,49.89,50.0,23919.75308641975,33.3973,33.471,33.3973,33.471,23919.7531
2010-07-13 11:10:00,49.98,50.08,49.97,50.08,18077.60141093474,33.4576,33.5245,33.4509,33.5245,18077.6014
2010-07-13 11:15:00,50.08,50.09,50.03,50.05,20833.33333333333,33.5245,33.5312,33.4911,33.5045,20833.3333
2010-07-13 11:20:00,50.05,50.1,50.04,50.06,16203.703703703704,33.5045,33.5379,33.4978,33.5112,16203.7037
2010-07-13 11:25:00,50.08,50.14,50.08,50.13,14991.181657848325,33.5245,33.5647,33.5245,33.558,14991.1817
2010-07-13 11:30:00,50.13,50.3,50.12,50.29,14219.576719576718,33.558,33.6718,33.5513,33.6651,14219.5767
2010-07-13 11:35:00,50.27,50.38,50.27,50.34,14991.181657848325,33.6517,33.7254,33.6517,33.6986,14991.1817
2010-07-13 11:40:00,50.35,50.41,50.34,50.36,13778.659611992944,33.7053,33.7454,33.6986,33.712,13778.6596
2010-07-13 11:45:00,50.39,50.43,50.36,50.36,10692.239858906523,33.7321,33.7588,33.712,33.712,10692.2399
2010-07-13 11:50:00,50.35,50.42,50.33,50.37,15101.410934744266,33.7053,33.7521,33.6919,33.7187,15101.4109
2010-07-13 11:55:00,50.39,50.39,50.32,50.35,17967.3721340388,33.7321,33.7321,33.6852,33.7053,17967.3721
2010-07-13 12:00:00,50.36,50.39,50.3,50.31,17967.3721340388,33.712,33.7321,33.6718,33.6785,17967.3721
2010-07-13 12:05:00,50.3,50.36,50.3,50.32,9038.80070546737,33.6718,33.712,33.6718,33.6852,9038.8007
2010-07-13 12:10:00,50.32,50.36,50.3,50.35,16534.391534391532,33.6852,33.712,33.6718,33.7053,16534.3915
2010-07-13 12:15:00,50.34,50.36,50.32,50.32,10251.32275132275,33.6986,33.712,33.6852,33.6852,10251.3228
2010-07-13 12:20:00,50.32,50.36,50.3,50.36,25132.27513227513,33.6852,33.712,33.6718,33.712,25132.2751
2010-07-13 12:25:00,50.35,50.42,50.33,50.41,17636.68430335097,33.7053,33.7521,33.6919,33.7454,17636.6843
2010-07-13 12:30:00,50.41,50.42,50.36,50.37,12455.90828924162,33.7454,33.7521,33.712,33.7187,12455.9083
2010-07-13 12:35:00,50.36,50.39,50.31,50.31,10802.469135802468,33.712,33.7321,33.6785,33.6785,10802.4691
2010-07-13 12:40:00,50.32,50.32,50.26,50.28,15652.557319223984,33.6852,33.6852,33.645,33.6584,15652.5573
2010-07-13 12:45:00,50.26,50.3,50.24,50.27,11684.303350970016,33.645,33.6718,33.6316,33.6517,11684.3034
2010-07-13 12:50:00,50.27,50.31,50.26,50.3,13227.513227513226,33.6517,33.6785,33.645,33.6718,13227.5132
2010-07-13 12:55:00,50.3,50.33,50.25,50.25,7385.361552028218,33.6718,33.6919,33.6383,33.6383,7385.3616
2010-07-13 13:00:00,50.25,50.3,50.21,50.3,10471.781305114637,33.6383,33.6718,33.6116,33.6718,10471.7813
2010-07-13 13:05:00,50.28,50.32,50.25,50.3,14550.264550264548,33.6584,33.6852,33.6383,33.6718,14550.2646
2010-07-13 13:10:00,50.29,50.29,50.17,50.2,34501.76366843033,33.6651,33.6651,33.5848,33.6049,34501.7637
2010-07-13 13:15:00,50.2,50.2,50.07,50.1,26234.567901234564,33.6049,33.6049,33.5178,33.5379,26234.5679
2010-07-13 13:20:00,50.1,50.12,50.03,50.1,19069.66490299824,33.5379,33.5513,33.4911,33.5379,19069.6649
2010-07-13 13:25:00,50.11,50.11,50.01,50.03,32738.09523809524,33.5446,33.5446,33.4777,33.4911,32738.0952
2010-07-13 13:30:00,50.03,50.09,50.02,50.03,62720.45855379188,33.4911,33.5312,33.4844,33.4911,62720.4586
2010-07-13 13:35:00,50.03,50.05,49.92,50.05,51146.38447971781,33.4911,33.5045,33.4174,33.5045,51146.3845
2010-07-13 13:40:00,50.03,50.1,50.03,50.04,28108.465608465605,33.4911,33.5379,33.4911,33.4978,28108.4656
2010-07-13 13:45:00,50.05,50.1,50.0,50.03,44753.08641975308,33.5045,33.5379,33.471,33.4911,44753.0864
2010-07-13 13:50:00,50.04,50.06,49.94,49.94,28659.611992945323,33.4978,33.5112,33.4308,33.4308,28659.612
2010-07-13 13:55:00,49.94,50.02,49.94,50.01,34722.22222222222,33.4308,33.4844,33.4308,33.4777,34722.2222
2010-07-13 14:00:00,50.01,50.11,49.99,50.08,59082.89241622575,33.4777,33.5446,33.4643,33.5245,59082.8924
2010-07-13 14:05:00,50.09,50.14,50.04,50.1,34722.22222222222,33.5312,33.5647,33.4978,33.5379,34722.2222
2010-07-13 14:10:00,50.08,50.09,50.02,50.07,37808.64197530864,33.5245,33.5312,33.4844,33.5178,37808.642
2010-07-13 14:15:00,50.08,50.11,50.03,50.04,40454.14462081128,33.5245,33.5446,33.4911,33.4978,40454.1446
2010-07-13 14:20:00,50.04,50.06,49.94,49.98,51807.760141093466,33.4978,33.5112,33.4308,33.4576,51807.7601
2010-07-13 14:25:00,49.98,50.0,49.91,49.93,40674.60317460317,33.4576,33.471,33.4107,33.4241,40674.6032
2010-07-13 14:30:00,49.93,49.96,49.9,49.9,39131.39329805997,33.4241,33.4442,33.404,33.404,39131.3933
2010-07-13 14:35:00,49.91,49.96,49.89,49.91,34281.305114638446,33.4107,33.4442,33.3973,33.4107,34281.3051
2010-07-13 14:40:00,49.91,49.92,49.84,49.86,34501.76366843033,33.4107,33.4174,33.3639,33.3773,34501.7637
2010-07-13 14:45:00,49.86,49.91,49.85,49.89,28549.38271604938,33.3773,33.4107,33.3706,33.3973,28549.3827
2010-07-13 14:50:00,49.88,49.91,49.85,49.88,36596.119929453256,33.3907,33.4107,33.3706,33.3907,36596.1199
2010-07-13 14:55:00,49.88,49.91,49.87,49.9,23589.06525573192,33.3907,33.4107,33.384,33.404,23589.0653
2010-07-13 15:00:00,49.89,50.04,49.89,50.01,38470.0176366843,33.3973,33.4978,33.3973,33.4777,38470.0176
2010-07-13 15:05:00,50.01,50.04,49.95,49.97,26455.02645502645,33.4777,33.4978,33.4375,33.4509,26455.0265
2010-07-13 15:10:00,49.97,50.01,49.95,49.99,31856.261022927687,33.4509,33.4777,33.4375,33.4643,31856.261
2010-07-13 15:15:00,50.01,50.08,49.98,50.07,40674.60317460317,33.4777,33.5245,33.4576,33.5178,40674.6032
2010-07-13 15:20:00,50.06,50.11,50.03,50.07,38029.10052910053,33.5112,33.5446,33.4911,33.5178,38029.1005
2010-07-13 15:25:00,50.06,50.15,50.06,50.15,45965.60846560846,33.5112,33.5714,33.5112,33.5714,45965.6085
2010-07-13 15:30:00,50.14,50.14,50.07,50.13,41005.291005291,33.5647,33.5647,33.5178,33.558,41005.291
2010-07-13 15:35:00,50.13,50.21,50.11,50.21,39241.6225749559,33.558,33.6116,33.5446,33.6116,39241.6226
2010-07-13 15:40:00,50.21,50.3,50.21,50.26,73853.61552028218,33.6116,33.6718,33.6116,33.645,73853.6155
2010-07-13 15:45:00,50.26,50.38,50.25,50.27,111221.34038800704,33.645,33.7254,33.6383,33.6517,111221.3404
2010-07-13 15:50:00,50.26,50.31,50.2,50.2,101741.6225749559,33.645,33.6785,33.6049,33.6049,101741.6226
2010-07-13 15:55:00,50.2,50.26,50.14,50.16,146604.93827160491,33.6049,33.645,33.5647,33.5781,146604.9383
2010-07-14 09:30:00,50.67,52.16,50.67,51.71,277557.31922398583,33.9195,34.9169,33.9195,34.6157,277557.3192
2010-07-14 09:35:00,51.72,51.79,51.27,51.31,83774.2504409171,34.6224,34.6692,34.3211,34.3479,83774.2504
2010-07-14 09:40:00,51.28,51.72,50.98,51.56,109126.98412698413,34.3278,34.6224,34.127,34.5153,109126.9841
2010-07-14 09:45:00,51.56,51.64,51.47,51.57,67019.40035273368,34.5153,34.5688,34.455,34.522,67019.4004
2010-07-14 09:50:00,51.57,51.69,51.29,51.34,69554.67372134038,34.522,34.6023,34.3345,34.368,69554.6737
2010-07-14 09:55:00,51.32,51.56,51.25,51.29,107363.31569664902,34.3546,34.5153,34.3078,34.3345,107363.3157
2010-07-14 10:00:00,51.27,51.27,51.07,51.18,63932.98059964726,34.3211,34.3211,34.1873,34.2609,63932.9806
2010-07-14 10:05:00,51.18,51.46,51.18,51.44,71538.80070546737,34.2609,34.4483,34.2609,34.435,71538.8007
2010-07-14 10:10:00,51.45,51.57,51.4,51.46,41997.35449735449,34.4416,34.522,34.4082,34.4483,41997.3545
2010-07-14 10:15:00,51.46,51.67,51.43,51.62,45965.60846560846,34.4483,34.5889,34.4283,34.5554,45965.6085
2010-07-14 10:20:00,51.62,51.8,51.6,51.79,55224.86772486772,34.5554,34.6759,34.5421,34.6692,55224.8677
2010-07-14 10:25:00,51.79,51.8,51.59,51.63,40674.60317460317,34.6692,34.6759,34.5354,34.5621,40674.6032
2010-07-14 10:30:00,51.62,51.79,51.61,51.72,34832.451499118164,34.5554,34.6692,34.5488,34.6224,34832.4515
2010-07-14 10:35:00,51.75,51.76,51.64,51.67,25352.73368606701,34.6425,34.6492,34.5688,34.5889,25352.7337
2010-07-14 10:40:00,51.65,51.77,51.65,51.69,28990.299823633155,34.5755,34.6559,34.5755,34.6023,28990.2998
2010-07-14 10:45:00,51.69,51.82,51.68,51.74,28880.07054673721,34.6023,34.6893,34.5956,34.6358,28880.0705
2010-07-14 10:50:00,51.74,51.78,51.69,51.71,37037.03703703703,34.6358,34.6626,34.6023,34.6157,37037.037
2010-07-14 10:55:00,51.68,51.83,51.63,51.83,33619.92945326278,34.5956,34.696,34.5621,34.696,33619.9295
2010-07-14 11:00:00,51.82,51.9,51.75,51.88,66247.79541446207,34.6893,34.7429,34.6425,34.7295,66247.7954
2010-07-14 11:05:00,51.86,51.87,51.76,51.81,21384.47971781305,34.7161,34.7228,34.6492,34.6826,21384.4797
2010-07-14 11:10:00,51.81,51.81,51.74,51.76,20833.33333333333,34.6826,34.6826,34.6358,34.6492,20833.3333
2010-07-14 11:15:00,51.76,51.76,51.72,51.75,26675.485008818338,34.6492,34.6492,34.6224,34.6425,26675.485
2010-07-14 11:20:00,51.74,51.75,51.67,51.73,22156.08465608465,34.6358,34.6425,34.5889,34.6291,22156.0847
2010-07-14 11:25:00,51.71,51.78,51.7,51.76,36706.3492063492,34.6157,34.6626,34.609,34.6492,36706.3492
2010-07-14 11:30:00,51.75,51.76,51.7,51.7,87191.35802469135,34.6425,34.6492,34.609,34.609,87191.358
2010-07-14 11:35:00,51.7,51.79,51.65,51.76,71097.88359788359,34.609,34.6692,34.5755,34.6492,71097.8836
2010-07-14 11:40:00,51.78,51.89,51.77,51.88,31966.49029982363,34.6626,34.7362,34.6559,34.7295,31966.4903
2010-07-14 11:45:00,51.88,51.92,51.85,51.92,33399.47089947089,34.7295,34.7563,34.7094,34.7563,33399.4709
2010-07-14 11:50:00,51.92,52.05,51.91,52.05,67350.08818342151,34.7563,34.8433,34.7496,34.8433,67350.0882
2010-07-14 11:55:00,52.05,52.14,52.03,52.11,49052.02821869488,34.8433,34.9035,34.8299,34.8835,49052.0282
2010-07-14 12:00:00,52.12,52.15,52.05,52.06,78042.32804232804,34.8902,34.9102,34.8433,34.85,78042.328
2010-07-14 12:05:00,52.06,52.06,52.0,52.01,22707.231040564373,34.85,34.85,34.8098,34.8165,22707.231
2010-07-14 12:10:00,52.01,52.01,51.94,51.98,27557.319223985887,34.8165,34.8165,34.7697,34.7964,27557.3192
2010-07-14 12:15:00,51.99,52.03,51.97,52.02,18077.60141093474,34.8031,34.8299,34.7897,34.8232,18077.6014
2010-07-14 12:20:00,52.02,52.04,51.99,52.04,14660.493827160491,34.8232,34.8366,34.8031,34.8366,14660.4938
2010-07-14 12:25:00,52.03,52.04,52.03,52.03,13337.742504409169,34.8299,34.8366,34.8299,34.8299,13337.7425
2010-07-14 12:30:00,52.03,52.06,52.01,52.05,18628.74779541446,34.8299,34.85,34.8165,34.8433,18628.7478
2010-07-14 12:35:00,52.05,52.06,52.0,52.01,10471.781305114637,34.8433,34.85,34.8098,34.8165,10471.7813
2010-07-14 12:40:00,52.0,52.01,51.98,51.98,9038.80070546737,34.8098,34.8165,34.7964,34.7964,9038.8007
2010-07-14 12:45:00,51.99,52.01,51.98,51.99,16313.932980599646,34.8031,34.8165,34.7964,34.8031,16313.933
2010-07-14 12:50:00,51.99,52.0,51.91,51.93,37037.03703703703,34.8031,34.8098,34.7496,34.763,37037.037
2010-07-14 12:55:00,51.93,52.02,51.93,51.98,20833.33333333333,34.763,34.8232,34.763,34.7964,20833.3333
2010-07-14 13:00:00,51.99,52.09,51.96,52.08,49933.86243386243,34.8031,34.8701,34.783,34.8634,49933.8624
2010-07-14 13:05:00,52.08,52.09,52.03,52.05,13999.11816578483,34.8634,34.8701,34.8299,34.8433,13999.1182
2010-07-14 13:10:00,52.06,52.06,52.04,52.04,11463.84479717813,34.85,34.85,34.8366,34.8366,11463.8448
2010-07-14 13:15:00,52.04,52.05,51.97,51.97,12896.825396825396,34.8366,34.8433,34.7897,34.7897,12896.8254
2010-07-14 13:20:00,51.97,51.97,51.9,51.9,17526.455026455023,34.7897,34.7897,34.7429,34.7429,17526.455
2010-07-14 13:25:00,51.9,51.93,51.88,51.89,22597.001763668428,34.7429,34.763,34.7295,34.7362,22597.0018
2010-07-14 13:30:00,51.88,51.94,51.88,51.91,24691.358024691355,34.7295,34.7697,34.7295,34.7496,24691.358
2010-07-14 13:35:00,51.9,51.94,51.88,51.89,17857.142857142855,34.7429,34.7697,34.7295,34.7362,17857.1429
2010-07-14 13:40:00,51.89,51.9,51.86,51.87,25352.73368606701,34.7362,34.7429,34.7161,34.7228,25352.7337
2010-07-14 13:45:00,51.88,51.95,51.87,51.91,49492.945326278656,34.7295,34.7764,34.7228,34.7496,49492.9453
2010-07-14 13:50:00,51.91,51.91,51.78,51.78,26675.485008818338,34.7496,34.7496,34.6626,34.6626,26675.485
2010-07-14 13:55:00,51.78,51.83,51.78,51.8,21384.47971781305,34.6626,34.696,34.6626,34.6759,21384.4797
2010-07-14 14:00:00,51.8,51.81,51.69,51.76,42658.73015873016,34.6759,34.6826,34.6023,34.6492,42658.7302
2010-07-14 14:05:00,51.76,51.77,51.68,51.76,49162.25749559082,34.6492,34.6559,34.5956,34.6492,49162.2575
2010-07-14 14:10:00,51.76,51.76,51.6,51.62,41556.43738977072,34.6492,34.6492,34.5421,34.5554,41556.4374
2010-07-14 14:15:00,51.61,51.73,51.57,51.73,59523.80952380952,34.5488,34.6291,34.522,34.6291,59523.8095
2010-07-14 14:20:00,51.71,51.74,51.65,51.67,47949.735449735446,34.6157,34.6358,34.5755,34.5889,47949.7354
2010-07-14 14:25:00,51.67,51.72,51.65,51.7,41776.8959435626,34.5889,34.6224,34.5755,34.609,41776.8959
2010-07-14 14:30:00,51.69,51.75,51.67,51.71,31746.031746031746,34.6023,34.6425,34.5889,34.6157,31746.0317
2010-07-14 14:35:00,51.72,51.74,51.64,51.67,29761.90476190476,34.6224,34.6358,34.5688,34.5889,29761.9048
2010-07-14 14:40:00,51.65,51.67,51.61,51.64,31746.031746031746,34.5755,34.5889,34.5488,34.5688,31746.0317
2010-07-14 14:45:00,51.63,51.75,51.63,51.73,46406.52557319224,34.5621,34.6425,34.5621,34.6291,46406.5256
2010-07-14 14:50:00,51.73,51.76,51.7,51.73,37588.18342151675,34.6291,34.6492,34.609,34.6291,37588.1834
2010-07-14 14:55:00,51.72,51.84,51.72,51.83,65365.96119929453,34.6224,34.7027,34.6224,34.696,65365.9612
2010-07-14 15:00:00,51.81,51.83,51.78,51.78,27777.777777777774,34.6826,34.696,34.6626,34.6626,27777.7778
2010-07-14 15:05:00,51.77,51.78,51.67,51.69,23919.75308641975,34.6559,34.6626,34.5889,34.6023,23919.7531
2010-07-14 15:10:00,51.7,51.7,51.63,51.66,22376.54320987654,34.609,34.609,34.5621,34.5822,22376.5432
2010-07-14 15:15:00,51.65,51.75,51.63,51.7,29320.987654320983,34.5755,34.6425,34.5621,34.609,29320.9877
2010-07-14 15:20:00,51.69,51.71,51.66,51.67,21825.396825396823,34.6023,34.6157,34.5822,34.5889,21825.3968
2010-07-14 15:25:00,51.67,51.72,51.65,51.65,33509.70017636684,34.5889,34.6224,34.5755,34.5755,33509.7002
2010-07-14 15:30:00,51.65,51.72,51.64,51.72,55114.638447971774,34.5755,34.6224,34.5688,34.6224,55114.6384
2010-07-14 15:35:00,51.72,51.75,51.69,51.75,68672.83950617284,34.6224,34.6425,34.6023,34.6425,68672.8395
2010-07-14 15:40:00,51.73,51.75,51.61,51.63,76829.80599647266,34.6291,34.6425,34.5488,34.5621,76829.806
2010-07-14 15:45:00,51.62,51.73,51.59,51.72,89175.48500881833,34.5554,34.6291,34.5354,34.6224,89175.485
2010-07-14 15:50:00,51.73,51.8,51.68,51.71,189925.0440917108,34.6291,34.6759,34.5956,34.6157,189925.0441
2010-07-14 15:55:00,51.71,51.74,51.69,51.71,190476.19047619044,34.6157,34.6358,34.6023,34.6157,190476.1905
2010-07-15 09:30:00,52.36,52.36,51.91,51.93,58531.74603174603,35.0508,35.0508,34.7496,34.763,58531.746
2010-07-15 09:35:00,51.94,52.06,51.92,51.96,28218.69488536155,34.7697,34.85,34.7563,34.783,28218.6949
2010-07-15 09:40:00,51.93,51.93,51.64,51.65,48941.79894179894,34.763,34.763,34.5688,34.5755,48941.7989
2010-07-15 09:45:00,51.67,51.71,51.6,51.69,28108.465608465605,34.5889,34.6157,34.5421,34.6023,28108.4656
2010-07-15 09:50:00,51.7,52.03,51.69,51.99,36706.3492063492,34.609,34.8299,34.6023,34.8031,36706.3492
2010-07-15 09:55:00,51.97,51.98,51.89,51.96,14440.035273368603,34.7897,34.7964,34.7362,34.783,14440.0353
2010-07-15 10:00:00,51.94,51.94,51.57,51.74,51587.30158730158,34.7697,34.7697,34.522,34.6358,51587.3016
2010-07-15 10:05:00,51.73,51.73,51.42,51.42,21164.02116402116,34.6291,34.6291,34.4216,34.4216,21164.0212
2010-07-15 10:10:00,51.4,51.4,51.2,51.21,32076.719576719574,34.4082,34.4082,34.2743,34.281,32076.7196
2010-07-15 10:15:00,51.18,51.34,51.15,51.27,36265.43209876543,34.2609,34.368,34.2408,34.3211,36265.4321
2010-07-15 10:20:00,51.26,51.3,51.12,51.18,46737.21340388007,34.3145,34.3412,34.2207,34.2609,46737.2134
2010-07-15 10:25:00,51.18,51.25,51.12,51.25,18077.60141093474,34.2609,34.3078,34.2207,34.3078,18077.6014
2010-07-15 10:30:00,51.22,51.26,51.18,51.21,19731.040564373896,34.2877,34.3145,34.2609,34.281,19731.0406
2010-07-15 10:35:00,51.21,51.27,51.15,51.25,19951.499118165782,34.281,34.3211,34.2408,34.3078,19951.4991
2010-07-15 10:40:00,51.26,51.26,51.13,51.2,21384.47971781305,34.3145,34.3145,34.2274,34.2743,21384.4797
2010-07-15 10:45:00,51.18,51.31,51.17,51.29,27998.23633156966,34.2609,34.3479,34.2542,34.3345,27998.2363
2010-07-15 10:50:00,51.27,51.32,51.26,51.3,23809.52380952381,34.3211,34.3546,34.3145,34.3412,23809.5238
2010-07-15 10:55:00,51.31,51.39,51.28,51.34,28439.15343915344,34.3479,34.4015,34.3278,34.368,28439.1534
2010-07-15 11:00:00,51.35,51.37,51.29,51.3,16534.391534391532,34.3747,34.3881,34.3345,34.3412,16534.3915
2010-07-15 11:05:00,51.31,51.32,51.27,51.3,32186.948853615515,34.3479,34.3546,34.3211,34.3412,32186.9489
2010-07-15 11:10:00,51.3,51.43,51.3,51.43,33509.70017636684,34.3412,34.4283,34.3412,34.4283,33509.7002
2010-07-15 11:15:00,51.43,51.5,51.42,51.45,20171.95767195767,34.4283,34.4751,34.4216,34.4416,20171.9577
2010-07-15 11:20:00,51.46,51.6,51.45,51.5,25903.880070546733,34.4483,34.5421,34.4416,34.4751,25903.8801
2010-07-15 11:25:00,51.51,51.53,51.47,51.53,13337.742504409169,34.4818,34.4952,34.455,34.4952,13337.7425
2010-07-15 11:30:00,51.53,51.53,51.44,51.44,18298.059964726628,34.4952,34.4952,34.435,34.435,18298.06
2010-07-15 11:35:00,51.44,51.47,51.44,51.47,18518.518518518515,34.435,34.455,34.435,34.455,18518.5185
2010-07-15 11:40:00,51.47,51.47,51.42,51.43,8597.883597883598,34.455,34.455,34.4216,34.4283,8597.8836
2010-07-15 11:45:00,51.4,51.42,51.37,51.4,15652.557319223984,34.4082,34.4216,34.3881,34.4082,15652.5573
2010-07-15 11:50:00,51.39,51.48,51.39,51.47,12345.679012345678,34.4015,34.4617,34.4015,34.455,12345.679
2010-07-15 11:55:00,51.48,51.48,51.36,51.38,9920.63492063492,34.4617,34.4617,34.3814,34.3948,9920.6349
2010-07-15 12:00:00,51.38,51.39,51.29,51.29,15321.869488536153,34.3948,34.4015,34.3345,34.3345,15321.8695
2010-07-15 12:05:00,51.29,51.34,51.25,51.25,32958.55379188712,34.3345,34.368,34.3078,34.3078,32958.5538
2010-07-15 12:10:00,51.24,51.33,51.23,51.3,9038.80070546737,34.3011,34.3613,34.2944,34.3412,9038.8007
2010-07-15 12:15:00,51.3,51.3,51.05,51.06,31966.49029982363,34.3412,34.3412,34.1739,34.1806,31966.4903
2010-07-15 12:20:00,51.06,51.09,50.94,50.95,24250.440917107582,34.1806,34.2007,34.1002,34.1069,24250.4409
2010-07-15 12:25:00,50.95,51.0,50.94,50.98,21384.47971781305,34.1069,34.1404,34.1002,34.127,21384.4797
2010-07-15 12:30:00,50.98,51.04,50.95,51.04,16424.162257495587,34.127,34.1672,34.1069,34.1672,16424.1623
2010-07-15 12:35:00,51.04,51.06,51.0,51.04,8708.112874779541,34.1672,34.1806,34.1404,34.1672,8708.1129
2010-07-15 12:40:00,51.05,51.06,50.98,51.02,16313.932980599646,34.1739,34.1806,34.127,34.1538,16313.933
2010-07-15 12:45:00,51.02,51.16,51.02,51.16,7936.507936507935,34.1538,34.2475,34.1538,34.2475,7936.5079
2010-07-15 12:50:00,51.15,51.21,51.1,51.21,26234.567901234564,34.2408,34.281,34.2073,34.281,26234.5679
2010-07-15 12:55:00,51.21,51.25,51.13,51.13,9259.259259259255,34.281,34.3078,34.2274,34.2274,9259.2593
2010-07-15 13:00:00,51.13,51.27,51.13,51.27,18298.059964726628,34.2274,34.3211,34.2274,34.3211,18298.06
2010-07-15 13:05:00,51.27,51.28,51.24,51.25,11463.84479717813,34.3211,34.3278,34.3011,34.3078,11463.8448
2010-07-15 13:10:00,51.26,51.27,51.21,51.27,9149.029982363314,34.3145,34.3211,34.281,34.3211,9149.03
2010-07-15 13:15:00,51.27,51.38,51.27,51.37,12566.137566137564,34.3211,34.3948,34.3211,34.3881,12566.1376
2010-07-15 13:20:00,51.38,51.49,51.38,51.49,16644.620811287477,34.3948,34.4684,34.3948,34.4684,16644.6208
2010-07-15 13:25:00,51.51,51.56,51.48,51.49,12566.137566137564,34.4818,34.5153,34.4617,34.4684,12566.1376
2010-07-15 13:30:00,51.49,51.54,51.45,51.45,14329.805996472662,34.4684,34.5019,34.4416,34.4416,14329.806
2010-07-15 13:35:00,51.46,51.48,51.45,51.47,7054.673721340388,34.4483,34.4617,34.4416,34.455,7054.6737
2010-07-15 13:40:00,51.47,51.48,51.41,51.41,13778.659611992944,34.455,34.4617,34.4149,34.4149,13778.6596
2010-07-15 13:45:00,51.41,51.45,51.4,51.42,12896.825396825396,34.4149,34.4416,34.4082,34.4216,12896.8254
2010-07-15 13:50:00,51.41,51.41,51.37,51.37,14219.576719576718,34.4149,34.4149,34.3881,34.3881,14219.5767
2010-07-15 13:55:00,51.37,51.41,51.37,51.41,10582.01058201058,34.3881,34.4149,34.3881,34.4149,10582.0106
2010-07-15 14:00:00,51.41,51.48,51.37,51.41,16313.932980599646,34.4149,34.4617,34.3881,34.4149,16313.933
2010-07-15 14:05:00,51.4,51.4,51.33,51.37,9810.405643738975,34.4082,34.4082,34.3613,34.3881,9810.4056
2010-07-15 14:10:00,51.37,51.37,51.32,51.34,14550.264550264548,34.3881,34.3881,34.3546,34.368,14550.2646
2010-07-15 14:15:00,51.36,51.37,51.33,51.37,11133.156966490298,34.3814,34.3881,34.3613,34.3881,11133.157
2010-07-15 14:20:00,51.37,51.38,51.25,51.27,37698.41269841269,34.3881,34.3948,34.3078,34.3211,37698.4127
2010-07-15 14:25:00,51.27,51.33,51.25,51.3,49713.40388007054,34.3211,34.3613,34.3078,34.3412,49713.4039
2010-07-15 14:30:00,51.3,51.41,51.29,51.33,33619.92945326278,34.3412,34.4149,34.3345,34.3613,33619.9295
2010-07-15 14:35:00,51.33,51.33,51.24,51.28,22156.08465608465,34.3613,34.3613,34.3011,34.3278,22156.0847
2010-07-15 14:40:00,51.28,51.3,51.24,51.26,16203.703703703704,34.3278,34.3412,34.3011,34.3145,16203.7037
2010-07-15 14:45:00,51.26,51.33,51.24,51.31,17857.142857142855,34.3145,34.3613,34.3011,34.3479,17857.1429
2010-07-15 14:50:00,51.3,51.32,51.24,51.25,17305.996472663137,34.3412,34.3546,34.3011,34.3078,17305.9965
2010-07-15 14:55:00,51.25,51.29,51.18,51.21,18518.518518518515,34.3078,34.3345,34.2609,34.281,18518.5185
2010-07-15 15:00:00,51.21,51.24,51.2,51.21,22927.68959435626,34.281,34.3011,34.2743,34.281,22927.6896
2010-07-15 15:05:00,51.22,51.23,51.08,51.09,23699.294532627864,34.2877,34.2944,34.194,34.2007,23699.2945
2010-07-15 15:10:00,51.08,51.08,51.0,51.01,30092.592592592588,34.194,34.194,34.1404,34.1471,30092.5926
2010-07-15 15:15:00,51.0,51.09,50.98,51.05,26124.338624338623,34.1404,34.2007,34.127,34.1739,26124.3386
2010-07-15 15:20:00,51.05,51.07,50.96,50.96,26455.02645502645,34.1739,34.1873,34.1136,34.1136,26455.0265
2010-07-15 15:25:00,50.98,51.13,50.96,51.12,40784.83245149911,34.127,34.2274,34.1136,34.2207,40784.8325
2010-07-15 15:30:00,51.12,51.25,51.11,51.18,52358.906525573184,34.2207,34.3078,34.214,34.2609,52358.9065
2010-07-15 15:35:00,51.18,51.34,51.15,51.29,56768.07760141093,34.2609,34.368,34.2408,34.3345,56768.0776
2010-07-15 15:40:00,51.27,51.41,51.25,51.35,52910.0529100529,34.3211,34.4149,34.3078,34.3747,52910.0529
2010-07-15 15:45:00,51.36,51.56,51.34,51.42,97773.36860670192,34.3814,34.5153,34.368,34.4216,97773.3686
2010-07-15 15:50:00,51.41,51.52,51.38,51.5,139991.1816578483,34.4149,34.4885,34.3948,34.4751,139991.1817
2010-07-15 15:55:00,51.51,51.54,51.36,51.37,124118.16578483244,34.4818,34.5019,34.3814,34.3881,124118.1658
2010-07-16 09:30:00,51.17,51.27,51.07,51.09,258928.5714285714,34.2542,34.3211,34.1873,34.2007,258928.5714
2010-07-16 09:35:00,51.16,51.3,51.11,51.14,12896.825396825396,34.2475,34.3412,34.214,34.2341,12896.8254
2010-07-16 09:40:00,51.16,51.18,51.0,51.01,10802.469135802468,34.2475,34.2609,34.1404,34.1471,10802.4691
2010-07-16 09:45:00,51.01,51.03,50.87,50.87,12235.449735449734,34.1471,34.1605,34.0534,34.0534,12235.4497
2010-07-16 09:50:00,50.87,50.93,50.66,50.66,24360.670194003524,34.0534,34.0935,33.9128,33.9128,24360.6702
2010-07-16 09:55:00,50.67,50.67,50.34,50.51,41335.97883597883,33.9195,33.9195,33.6986,33.8124,41335.9788
2010-07-16 10:00:00,50.5,50.54,50.39,50.44,23699.294532627864,33.8057,33.8325,33.7321,33.7655,23699.2945
2010-07-16 10:05:00,50.4,50.43,50.16,50.25,56327.16049382716,33.7388,33.7588,33.5781,33.6383,56327.1605
2010-07-16 10:10:00,50.24,50.39,50.22,50.37,21384.47971781305,33.6316,33.7321,33.6183,33.7187,21384.4797
2010-07-16 10:15:00,50.36,50.45,50.31,50.4,23589.06525573192,33.712,33.7722,33.6785,33.7388,23589.0653
2010-07-16 10:20:00,50.4,50.48,50.33,50.42,27336.860670194,33.7388,33.7923,33.6919,33.7521,27336.8607
2010-07-16 10:25:00,50.4,50.41,50.3,50.39,25462.96296296296,33.7388,33.7454,33.6718,33.7321,25462.963
2010-07-16 10:30:00,50.4,50.4,50.29,50.39,17305.996472663137,33.7388,33.7388,33.6651,33.7321,17305.9965
2010-07-16 10:35:00,50.39,50.42,50.31,50.39,11904.761904761905,33.7321,33.7521,33.6785,33.7321,11904.7619
2010-07-16 10:40:00,50.38,50.49,50.36,50.49,12786.596119929452,33.7254,33.799,33.712,33.799,12786.5961
2010-07-16 10:45:00,50.48,50.58,50.46,50.49,11133.156966490298,33.7923,33.8592,33.7789,33.799,11133.157
2010-07-16 10:50:00,50.48,50.54,50.44,50.52,10692.239858906523,33.7923,33.8325,33.7655,33.8191,10692.2399
2010-07-16 10:55:00,50.52,50.63,50.51,50.56,11022.927689594357,33.8191,33.8927,33.8124,33.8459,11022.9277
2010-07-16 11:00:00,50.57,50.59,50.4,50.43,14550.264550264548,33.8526,33.8659,33.7388,33.7588,14550.2646
2010-07-16 11:05:00,50.43,50.47,50.39,50.41,12014.991181657848,33.7588,33.7856,33.7321,33.7454,12014.9912
2010-07-16 11:10:00,50.41,50.41,50.33,50.35,8487.654320987653,33.7454,33.7454,33.6919,33.7053,8487.6543
2010-07-16 11:15:00,50.36,50.41,50.3,50.3,17085.53791887125,33.712,33.7454,33.6718,33.6718,17085.5379
2010-07-16 11:20:00,50.29,50.33,50.2,50.25,19510.58201058201,33.6651,33.6919,33.6049,33.6383,19510.582
2010-07-16 11:25:00,50.25,50.39,50.18,50.39,14329.805996472662,33.6383,33.7321,33.5915,33.7321,14329.806
2010-07-16 11:30:00,50.37,50.37,50.3,50.32,14109.347442680775,33.7187,33.7187,33.6718,33.6852,14109.3474
2010-07-16 11:35:00,50.32,50.33,50.2,50.31,23699.294532627864,33.6852,33.6919,33.6049,33.6785,23699.2945
2010-07-16 11:40:00,50.28,50.32,50.28,50.3,7275.132275132274,33.6584,33.6852,33.6584,33.6718,7275.1323
2010-07-16 11:45:00,50.3,50.3,50.23,50.24,11022.927689594357,33.6718,33.6718,33.625,33.6316,11022.9277
2010-07-16 11:50:00,50.24,50.28,50.14,50.2,13007.05467372134,33.6316,33.6584,33.5647,33.6049,13007.0547
2010-07-16 11:55:00,50.2,50.26,50.12,50.14,20723.104056437387,33.6049,33.645,33.5513,33.5647,20723.1041
2010-07-16 12:00:00,50.12,50.18,50.12,50.16,17636.68430335097,33.5513,33.5915,33.5513,33.5781,17636.6843
2010-07-16 12:05:00,50.15,50.16,50.08,50.14,18849.206349206343,33.5714,33.5781,33.5245,33.5647,18849.2063
2010-07-16 12:10:00,50.14,50.2,50.11,50.12,14770.723104056437,33.5647,33.6049,33.5446,33.5513,14770.7231
2010-07-16 12:15:00,50.11,50.12,49.98,50.05,15762.786596119928,33.5446,33.5513,33.4576,33.5045,15762.7866
2010-07-16 12:20:00,50.05,50.1,50.0,50.08,12676.366843033507,33.5045,33.5379,33.471,33.5245,12676.3668
2010-07-16 12:25:00,50.07,50.13,50.04,50.09,47949.735449735446,33.5178,33.558,33.4978,33.5312,47949.7354
2010-07-16 12:30:00,50.08,50.1,50.02,50.08,9920.63492063492,33.5245,33.5379,33.4844,33.5245,9920.6349
2010-07-16 12:35:00,50.08,50.09,49.96,49.99,14219.576719576718,33.5245,33.5312,33.4442,33.4643,14219.5767
2010-07-16 12:40:00,49.99,50.05,49.99,50.01,16975.308641975305,33.4643,33.5045,33.4643,33.4777,16975.3086
2010-07-16 12:45:00,50.01,50.04,49.96,50.01,9259.259259259255,33.4777,33.4978,33.4442,33.4777,9259.2593
2010-07-16 12:50:00,50.01,50.01,49.92,49.92,10692.239858906523,33.4777,33.4777,33.4174,33.4174,10692.2399
2010-07-16 12:55:00,49.93,49.93,49.81,49.88,19841.26984126984,33.4241,33.4241,33.3438,33.3907,19841.2698
2010-07-16 13:00:00,49.89,49.92,49.85,49.92,19290.123456790123,33.3973,33.4174,33.3706,33.4174,19290.1235
2010-07-16 13:05:00,49.91,49.96,49.88,49.91,32407.407407407405,33.4107,33.4442,33.3907,33.4107,32407.4074
2010-07-16 13:10:00,49.9,49.94,49.87,49.87,16093.474426807756,33.404,33.4308,33.384,33.384,16093.4744
2010-07-16 13:15:00,49.86,49.93,49.86,49.92,26895.943562610228,33.3773,33.4241,33.3773,33.4174,26895.9436
2010-07-16 13:20:00,49.92,49.96,49.89,49.9,21494.70899470899,33.4174,33.4442,33.3973,33.404,21494.709
2010-07-16 13:25:00,49.9,49.91,49.83,49.87,12786.596119929452,33.404,33.4107,33.3572,33.384,12786.5961
2010-07-16 13:30:00,49.86,49.98,49.85,49.91,21164.02116402116,33.3773,33.4576,33.3706,33.4107,21164.0212
2010-07-16 13:35:00,49.91,49.95,49.83,49.9,29872.1340388007,33.4107,33.4375,33.3572,33.404,29872.134
2010-07-16 13:40:00,49.9,49.91,49.82,49.82,13337.742504409169,33.404,33.4107,33.3505,33.3505,13337.7425
2010-07-16 13:45:00,49.83,49.91,49.79,49.91,11904.761904761905,33.3572,33.4107,33.3304,33.4107,11904.7619
2010-07-16 13:50:00,49.89,49.89,49.79,49.81,8046.737213403879,33.3973,33.3973,33.3304,33.3438,8046.7372
2010-07-16 13:55:00,49.82,49.88,49.79,49.84,10141.093474426809,33.3505,33.3907,33.3304,33.3639,10141.0935
2010-07-16 14:00:00,49.84,49.93,49.81,49.91,12676.366843033507,33.3639,33.4241,33.3438,33.4107,12676.3668
2010-07-16 14:05:00,49.92,49.96,49.87,49.95,36265.43209876543,33.4174,33.4442,33.384,33.4375,36265.4321
2010-07-16 14:10:00,49.96,49.99,49.88,49.92,19400.352733686064,33.4442,33.4643,33.3907,33.4174,19400.3527
2010-07-16 14:15:00,49.91,49.92,49.81,49.81,15542.32804232804,33.4107,33.4174,33.3438,33.3438,15542.328
2010-07-16 14:20:00,49.83,49.9,49.79,49.86,16313.932980599646,33.3572,33.404,33.3304,33.3773,16313.933
2010-07-16 14:25:00,49.86,49.92,49.85,49.85,16534.391534391532,33.3773,33.4174,33.3706,33.3706,16534.3915
2010-07-16 14:30:00,49.86,49.94,49.82,49.89,21604.938271604937,33.3773,33.4308,33.3505,33.3973,21604.9383
2010-07-16 14:35:00,49.91,49.91,49.81,49.89,17857.142857142855,33.4107,33.4107,33.3438,33.3973,17857.1429
2010-07-16 14:40:00,49.89,49.91,49.85,49.88,16313.932980599646,33.3973,33.4107,33.3706,33.3907,16313.933
2010-07-16 14:45:00,49.9,49.95,49.88,49.9,12566.137566137564,33.404,33.4375,33.3907,33.404,12566.1376
2010-07-16 14:50:00,49.9,49.91,49.81,49.88,15321.869488536153,33.404,33.4107,33.3438,33.3907,15321.8695
2010-07-16 14:55:00,49.86,49.88,49.81,49.81,12235.449735449734,33.3773,33.3907,33.3438,33.3438,12235.4497
2010-07-16 15:00:00,49.81,49.87,49.81,49.85,25462.96296296296,33.3438,33.384,33.3438,33.3706,25462.963
2010-07-16 15:05:00,49.86,49.88,49.77,49.79,20723.104056437387,33.3773,33.3907,33.317,33.3304,20723.1041
2010-07-16 15:10:00,49.78,49.81,49.72,49.81,23699.294532627864,33.3237,33.3438,33.2835,33.3438,23699.2945
2010-07-16 15:15:00,49.8,49.8,49.68,49.69,17195.767195767196,33.3371,33.3371,33.2568,33.2635,17195.7672
2010-07-16 15:20:00,49.69,49.73,49.64,49.64,20612.87477954145,33.2635,33.2902,33.23,33.23,20612.8748
2010-07-16 15:25:00,49.65,49.66,49.59,49.63,35604.056437389765,33.2367,33.2434,33.1965,33.2233,35604.0564
2010-07-16 15:30:00,49.61,49.67,49.59,49.61,56547.61904761904,33.2099,33.2501,33.1965,33.2099,56547.619
2010-07-16 15:35:00,49.6,49.71,49.6,49.62,60846.56084656084,33.2032,33.2769,33.2032,33.2166,60846.5608
2010-07-16 15:40:00,49.63,49.77,49.62,49.72,74294.53262786595,33.2233,33.317,33.2166,33.2835,74294.5326
2010-07-16 15:45:00,49.73,49.75,49.48,49.53,140762.78659611993,33.2902,33.3036,33.1229,33.1564,140762.7866
2010-07-16 15:50:00,49.54,49.7,49.51,49.69,79034.39153439153,33.1631,33.2702,33.143,33.2635,79034.3915
2010-07-16 15:55:00,49.7,49.73,49.57,49.63,94686.94885361553,33.2702,33.2902,33.1831,33.2233,94686.9489
2010-07-19 09:30:00,49.98,50.03,49.9,49.91,28990.299823633155,33.4576,33.4911,33.404,33.4107,28990.2998
2010-07-19 09:35:00,49.93,50.14,49.93,50.1,20282.18694885361,33.4241,33.5647,33.4241,33.5379,20282.1869
2010-07-19 09:40:00,50.1,50.13,49.94,50.07,27998.23633156966,33.5379,33.558,33.4308,33.5178,27998.2363
2010-07-19 09:45:00,50.07,50.2,50.07,50.12,38249.55908289241,33.5178,33.6049,33.5178,33.5513,38249.5591
2010-07-19 09:50:00,50.11,50.17,50.09,50.12,24801.5873015873,33.5446,33.5848,33.5312,33.5513,24801.5873
2010-07-19 09:55:00,50.12,50.17,50.03,50.1,33509.70017636684,33.5513,33.5848,33.4911,33.5379,33509.7002
2010-07-19 10:00:00,50.1,50.19,50.02,50.19,40895.061728395056,33.5379,33.5982,33.4844,33.5982,40895.0617
2010-07-19 10:05:00,50.19,50.3,50.14,50.18,70767.19576719576,33.5982,33.6718,33.5647,33.5915,70767.1958
2010-07-19 10:10:00,50.17,50.2,50.07,50.11,48831.56966490299,33.5848,33.6049,33.5178,33.5446,48831.5697
2010-07-19 10:15:00,50.11,50.16,50.08,50.09,32738.09523809524,33.5446,33.5781,33.5245,33.5312,32738.0952
2010-07-19 10:20:00,50.1,50.13,50.0,50.1,52799.82363315696,33.5379,33.558,33.471,33.5379,52799.8236
2010-07-19 10:25:00,50.1,50.2,50.09,50.1,67901.23456790122,33.5379,33.6049,33.5312,33.5379,67901.2346
2010-07-19 10:30:00,50.1,50.16,50.08,50.1,51366.84303350969,33.5379,33.5781,33.5245,33.5379,51366.843
2010-07-19 10:35:00,50.1,50.19,50.1,50.14,23368.60670194004,33.5379,33.5982,33.5379,33.5647,23368.6067
2010-07-19 10:40:00,50.13,50.19,50.09,50.17,55886.24338624338,33.558,33.5982,33.5312,33.5848,55886.2434
2010-07-19 10:45:00,50.16,50.17,50.01,50.07,41115.52028218695,33.5781,33.5848,33.4777,33.5178,41115.5203
2010-07-19 10:50:00,50.07,50.12,49.99,50.08,40233.68606701939,33.5178,33.5513,33.4643,33.5245,40233.6861
2010-07-19 10:55:00,50.07,50.32,50.05,50.3,48170.19400352733,33.5178,33.6852,33.5045,33.6718,48170.194
2010-07-19 11:00:00,50.29,50.37,50.22,50.31,33950.61728395061,33.6651,33.7187,33.6183,33.6785,33950.6173
2010-07-19 11:05:00,50.32,50.34,50.29,50.29,28108.465608465605,33.6852,33.6986,33.6651,33.6651,28108.4656
2010-07-19 11:10:00,50.29,50.31,50.22,50.26,27888.00705467372,33.6651,33.6785,33.6183,33.645,27888.0071
2010-07-19 11:15:00,50.25,50.32,50.24,50.28,18628.74779541446,33.6383,33.6852,33.6316,33.6584,18628.7478
2010-07-19 11:20:00,50.26,50.3,50.21,50.29,13227.513227513226,33.645,33.6718,33.6116,33.6651,13227.5132
2010-07-19 11:25:00,50.3,50.3,50.16,50.19,22927.68959435626,33.6718,33.6718,33.5781,33.5982,22927.6896
2010-07-19 11:30:00,50.18,50.19,50.13,50.14,15873.015873015873,33.5915,33.5982,33.558,33.5647,15873.0159
2010-07-19 11:35:00,50.15,50.2,50.13,50.19,29651.67548500881,33.5714,33.6049,33.558,33.5982,29651.6755
2010-07-19 11:40:00,50.2,50.29,50.19,50.29,18077.60141093474,33.6049,33.6651,33.5982,33.6651,18077.6014
2010-07-19 11:45:00,50.3,50.3,50.25,50.29,17085.53791887125,33.6718,33.6718,33.6383,33.6651,17085.5379
2010-07-19 11:50:00,50.29,50.38,50.29,50.35,11463.84479717813,33.6651,33.7254,33.6651,33.7053,11463.8448
2010-07-19 11:55:00,50.35,50.38,50.32,50.36,10912.698412698412,33.7053,33.7254,33.6852,33.712,10912.6984
2010-07-19 12:00:00,50.37,50.37,50.31,50.32,23589.06525573192,33.7187,33.7187,33.6785,33.6852,23589.0653
2010-07-19 12:05:00,50.31,50.34,50.29,50.33,19400.352733686064,33.6785,33.6986,33.6651,33.6919,19400.3527
2010-07-19 12:10:00,50.33,50.34,50.27,50.3,18298.059964726628,33.6919,33.6986,33.6517,33.6718,18298.06
2010-07-19 12:15:00,50.29,50.3,50.24,50.29,13999.11816578483,33.6651,33.6718,33.6316,33.6651,13999.1182
2010-07-19 12:20:00,50.29,50.32,50.27,50.32,23589.06525573192,33.6651,33.6852,33.6517,33.6852,23589.0653
2010-07-19 12:25:00,50.33,50.36,50.3,50.36,16093.474426807756,33.6919,33.712,33.6718,33.712,16093.4744
2010-07-19 12:30:00,50.35,50.36,50.31,50.34,10361.552028218694,33.7053,33.712,33.6785,33.6986,10361.552
2010-07-19 12:35:00,50.34,50.39,50.33,50.39,11574.074074074071,33.6986,33.7321,33.6919,33.7321,11574.0741
2010-07-19 12:40:00,50.39,50.41,50.36,50.41,17857.142857142855,33.7321,33.7454,33.712,33.7454,17857.1429
2010-07-19 12:45:00,50.4,50.48,50.39,50.48,23148.148148148142,33.7388,33.7923,33.7321,33.7923,23148.1481
2010-07-19 12:50:00,50.48,50.52,50.43,50.44,13888.888888888889,33.7923,33.8191,33.7588,33.7655,13888.8889
2010-07-19 12:55:00,50.43,50.44,50.3,50.36,10692.239858906523,33.7588,33.7655,33.6718,33.712,10692.2399
2010-07-19 13:00:00,50.37,50.39,50.37,50.37,12896.825396825396,33.7187,33.7321,33.7187,33.7187,12896.8254
2010-07-19 13:05:00,50.37,50.37,50.3,50.33,13337.742504409169,33.7187,33.7187,33.6718,33.6919,13337.7425
2010-07-19 13:10:00,50.34,50.34,50.29,50.3,19731.040564373896,33.6986,33.6986,33.6651,33.6718,19731.0406
2010-07-19 13:15:00,50.31,50.33,50.28,50.28,17746.91358024691,33.6785,33.6919,33.6584,33.6584,17746.9136
2010-07-19 13:20:00,50.29,50.32,50.29,50.29,14880.95238095238,33.6651,33.6852,33.6651,33.6651,14880.9524
2010-07-19 13:25:00,50.3,50.3,50.26,50.3,12455.90828924162,33.6718,33.6718,33.645,33.6718,12455.9083
2010-07-19 13:30:00,50.3,50.37,50.3,50.31,19290.123456790123,33.6718,33.7187,33.6718,33.6785,19290.1235
2010-07-19 13:35:00,50.31,50.32,50.27,50.28,13447.971781305114,33.6785,33.6852,33.6517,33.6584,13447.9718
2010-07-19 13:40:00,50.29,50.32,50.26,50.27,14329.805996472662,33.6651,33.6852,33.645,33.6517,14329.806
2010-07-19 13:45:00,50.27,50.32,50.25,50.28,17857.142857142855,33.6517,33.6852,33.6383,33.6584,17857.1429
2010-07-19 13:50:00,50.28,50.28,50.22,50.26,16203.703703703704,33.6584,33.6584,33.6183,33.645,16203.7037
2010-07-19 13:55:00,50.28,50.3,50.21,50.25,15873.015873015873,33.6584,33.6718,33.6116,33.6383,15873.0159
2010-07-19 14:00:00,50.25,50.3,50.25,50.29,16754.85008818342,33.6383,33.6718,33.6383,33.6651,16754.8501
2010-07-19 14:05:00,50.3,50.32,50.24,50.3,18959.43562610229,33.6718,33.6852,33.6316,33.6718,18959.4356
2010-07-19 14:10:00,50.3,50.38,50.3,50.37,16754.85008818342,33.6718,33.7254,33.6718,33.7187,16754.8501
2010-07-19 14:15:00,50.37,50.41,50.33,50.39,20723.104056437387,33.7187,33.7454,33.6919,33.7321,20723.1041
2010-07-19 14:20:00,50.38,50.38,50.32,50.37,17416.225749559082,33.7254,33.7254,33.6852,33.7187,17416.2257
2010-07-19 14:25:00,50.36,50.38,50.25,50.27,23589.06525573192,33.712,33.7254,33.6383,33.6517,23589.0653
2010-07-19 14:30:00,50.27,50.32,50.26,50.32,24360.670194003524,33.6517,33.6852,33.645,33.6852,24360.6702
2010-07-19 14:35:00,50.32,50.32,50.25,50.28,19951.499118165782,33.6852,33.6852,33.6383,33.6584,19951.4991
2010-07-19 14:40:00,50.28,50.33,50.25,50.31,16754.85008818342,33.6584,33.6919,33.6383,33.6785,16754.8501
2010-07-19 14:45:00,50.32,50.44,50.32,50.41,21053.79188712522,33.6852,33.7655,33.6852,33.7454,21053.7919
2010-07-19 14:50:00,50.42,50.49,50.41,50.46,36044.97354497354,33.7521,33.799,33.7454,33.7789,36044.9735
2010-07-19 14:55:00,50.46,50.48,50.4,50.44,35052.91005291005,33.7789,33.7923,33.7388,33.7655,35052.9101
2010-07-19 15:00:00,50.42,50.47,50.39,50.46,27557.319223985887,33.7521,33.7856,33.7321,33.7789,27557.3192
2010-07-19 15:05:00,50.45,50.5,50.41,50.49,32297.17813051146,33.7722,33.8057,33.7454,33.799,32297.1781
2010-07-19 15:10:00,50.49,50.53,50.47,50.47,40674.60317460317,33.799,33.8258,33.7856,33.7856,40674.6032
2010-07-19 15:15:00,50.48,50.5,50.42,50.44,19731.040564373896,33.7923,33.8057,33.7521,33.7655,19731.0406
2010-07-19 15:20:00,50.43,50.46,50.37,50.42,32517.636684303347,33.7588,33.7789,33.7187,33.7521,32517.6367
2010-07-19 15:25:00,50.41,50.42,50.29,50.34,23809.52380952381,33.7454,33.7521,33.6651,33.6986,23809.5238
2010-07-19 15:30:00,50.34,50.37,50.3,50.3,33289.241622574955,33.6986,33.7187,33.6718,33.6718,33289.2416
2010-07-19 15:35:00,50.3,50.35,50.23,50.27,57319.22398589065,33.6718,33.7053,33.625,33.6517,57319.224
2010-07-19 15:40:00,50.26,50.33,50.22,50.3,65917.10758377424,33.645,33.6919,33.6183,33.6718,65917.1076
2010-07-19 15:45:00,50.3,50.38,50.26,50.3,77821.86948853615,33.6718,33.7254,33.645,33.6718,77821.8695
2010-07-19 15:50:00,50.3,50.36,50.28,50.36,101080.24691358024,33.6718,33.712,33.6584,33.712,101080.2469
2010-07-19 15:55:00,50.37,50.41,50.34,50.37,80798.05996472662,33.7187,33.7454,33.6986,33.7187,80798.06
2010-07-20 09:30:00,49.71,49.93,49.71,49.83,82231.04056437389,33.2769,33.4241,33.2769,33.3572,82231.0406
2010-07-20 09:35:00,49.86,49.91,49.71,49.76,43650.79365079365,33.3773,33.4107,33.2769,33.3103,43650.7937
2010-07-20 09:40:00,49.77,49.85,49.72,49.82,29100.529100529096,33.317,33.3706,33.2835,33.3505,29100.5291
2010-07-20 09:45:00,49.85,49.87,49.77,49.78,14660.493827160491,33.3706,33.384,33.317,33.3237,14660.4938
2010-07-20 09:50:00,49.77,49.81,49.68,49.72,38910.93474426808,33.317,33.3438,33.2568,33.2835,38910.9347
2010-07-20 09:55:00,49.7,49.77,49.67,49.7,33619.92945326278,33.2702,33.317,33.2501,33.2702,33619.9295
2010-07-20 10:00:00,49.7,49.71,49.49,49.49,26895.943562610228,33.2702,33.2769,33.1296,33.1296,26895.9436
2010-07-20 10:05:00,49.48,49.56,49.48,49.54,33068.783068783065,33.1229,33.1764,33.1229,33.1631,33068.7831
2010-07-20 10:10:00,49.52,49.6,49.44,49.44,90608.4656084656,33.1497,33.2032,33.0961,33.0961,90608.4656
2010-07-20 10:15:00,49.44,49.56,49.42,49.56,66137.56613756613,33.0961,33.1764,33.0827,33.1764,66137.5661
2010-07-20 10:20:00,49.55,49.59,49.5,49.55,32407.407407407405,33.1697,33.1965,33.1363,33.1697,32407.4074
2010-07-20 10:25:00,49.55,49.59,49.44,49.47,22266.3139329806,33.1697,33.1965,33.0961,33.1162,22266.3139
2010-07-20 10:30:00,49.46,49.61,49.45,49.61,22486.772486772483,33.1095,33.2099,33.1028,33.2099,22486.7725
2010-07-20 10:35:00,49.6,49.69,49.58,49.63,13668.430335097,33.2032,33.2635,33.1898,33.2233,13668.4303
2010-07-20 10:40:00,49.63,49.74,49.62,49.66,10912.698412698412,33.2233,33.2969,33.2166,33.2434,10912.6984
2010-07-20 10:45:00,49.67,49.71,49.63,49.67,18849.206349206343,33.2501,33.2769,33.2233,33.2501,18849.2063
2010-07-20 10:50:00,49.67,49.7,49.53,49.54,9259.259259259255,33.2501,33.2702,33.1564,33.1631,9259.2593
2010-07-20 10:55:00,49.55,49.61,49.53,49.6,11353.615520282186,33.1697,33.2099,33.1564,33.2032,11353.6155
2010-07-20 11:00:00,49.6,49.72,49.6,49.71,15542.32804232804,33.2032,33.2835,33.2032,33.2769,15542.328
2010-07-20 11:05:00,49.71,49.76,49.65,49.72,12125.220458553791,33.2769,33.3103,33.2367,33.2835,12125.2205
2010-07-20 11:10:00,49.72,49.75,49.66,49.66,10361.552028218694,33.2835,33.3036,33.2434,33.2434,10361.552
2010-07-20 11:15:00,49.66,49.76,49.65,49.76,11353.615520282186,33.2434,33.3103,33.2367,33.3103,11353.6155
2010-07-20 11:20:00,49.77,49.82,49.74,49.81,10582.01058201058,33.317,33.3505,33.2969,33.3438,10582.0106
2010-07-20 11:25:00,49.82,49.87,49.81,49.83,8597.883597883598,33.3505,33.384,33.3438,33.3572,8597.8836
2010-07-20 11:30:00,49.84,49.85,49.75,49.76,8818.342151675484,33.3639,33.3706,33.3036,33.3103,8818.3422
2010-07-20 11:35:00,49.76,49.8,49.74,49.78,10141.093474426809,33.3103,33.3371,33.2969,33.3237,10141.0935
2010-07-20 11:40:00,49.78,49.8,49.74,49.8,8377.42504409171,33.3237,33.3371,33.2969,33.3371,8377.425
2010-07-20 11:45:00,49.8,49.87,49.8,49.86,11022.927689594357,33.3371,33.384,33.3371,33.3773,11022.9277
2010-07-20 11:50:00,49.87,49.89,49.81,49.89,15101.410934744266,33.384,33.3973,33.3438,33.3973,15101.4109
2010-07-20 11:55:00,49.91,49.94,49.9,49.9,11794.53262786596,33.4107,33.4308,33.404,33.404,11794.5326
2010-07-20 12:00:00,49.88,49.91,49.85,49.88,13888.888888888889,33.3907,33.4107,33.3706,33.3907,13888.8889
2010-07-20 12:05:00,49.87,49.93,49.86,49.91,16644.620811287477,33.384,33.4241,33.3773,33.4107,16644.6208
2010-07-20 12:10:00,49.91,49.91,49.83,49.83,8156.966490299823,33.4107,33.4107,33.3572,33.3572,8156.9665
2010-07-20 12:15:00,49.82,49.87,49.82,49.84,20171.95767195767,33.3505,33.384,33.3505,33.3639,20171.9577
2010-07-20 12:20:00,49.84,49.9,49.81,49.85,41225.74955908289,33.3639,33.404,33.3438,33.3706,41225.7496
2010-07-20 12:25:00,49.86,49.92,49.86,49.91,13778.659611992944,33.3773,33.4174,33.3773,33.4107,13778.6596
2010-07-20 12:30:00,49.91,49.92,49.88,49.92,9700.176366843032,33.4107,33.4174,33.3907,33.4174,9700.1764
2010-07-20 12:35:00,49.93,49.95,49.88,49.89,8156.966490299823,33.4241,33.4375,33.3907,33.3973,8156.9665
2010-07-20 12:40:00,49.88,49.94,49.88,49.94,9149.029982363314,33.3907,33.4308,33.3907,33.4308,9149.03
2010-07-20 12:45:00,49.94,49.99,49.93,49.99,5952.380952380951,33.4308,33.4643,33.4241,33.4643,5952.381
2010-07-20 12:50:00,50.0,50.01,49.96,50.0,10361.552028218694,33.471,33.4777,33.4442,33.471,10361.552
2010-07-20 12:55:00,49.99,50.1,49.99,50.06,19731.040564373896,33.4643,33.5379,33.4643,33.5112,19731.0406
2010-07-20 13:00:00,50.07,50.1,50.06,50.07,10912.698412698412,33.5178,33.5379,33.5112,33.5178,10912.6984
2010-07-20 13:05:00,50.06,50.12,50.06,50.09,9589.947089947089,33.5112,33.5513,33.5112,33.5312,9589.9471
2010-07-20 13:10:00,50.1,50.1,50.06,50.06,11133.156966490298,33.5379,33.5379,33.5112,33.5112,11133.157
2010-07-20 13:15:00,50.06,50.11,50.06,50.11,7716.049382716048,33.5112,33.5446,33.5112,33.5446,7716.0494
2010-07-20 13:20:00,50.1,50.14,50.1,50.11,11133.156966490298,33.5379,33.5647,33.5379,33.5446,11133.157
2010-07-20 13:25:00,50.12,50.16,50.12,50.15,8597.883597883598,33.5513,33.5781,33.5513,33.5714,8597.8836
2010-07-20 13:30:00,50.16,50.23,50.15,50.22,15983.245149911814,33.5781,33.625,33.5714,33.6183,15983.2451
2010-07-20 13:35:00,50.24,50.39,50.24,50.39,27116.402116402114,33.6316,33.7321,33.6316,33.7321,27116.4021
2010-07-20 13:40:00,50.39,50.46,50.37,50.39,10912.698412698412,33.7321,33.7789,33.7187,33.7321,10912.6984
2010-07-20 13:45:00,50.39,50.45,50.39,50.42,7605.820105820105,33.7321,33.7722,33.7321,33.7521,7605.8201
2010-07-20 13:50:00,50.42,50.57,50.41,50.55,14329.805996472662,33.7521,33.8526,33.7454,33.8392,14329.806
2010-07-20 13:55:00,50.56,50.69,50.56,50.65,19620.81128747795,33.8459,33.9329,33.8459,33.9061,19620.8113
2010-07-20 14:00:00,50.65,50.65,50.55,50.56,10251.32275132275,33.9061,33.9061,33.8392,33.8459,10251.3228
2010-07-20 14:05:00,50.58,50.6,50.54,50.54,15321.869488536153,33.8592,33.8726,33.8325,33.8325,15321.8695
2010-07-20 14:10:00,50.54,50.59,50.51,50.52,19731.040564373896,33.8325,33.8659,33.8124,33.8191,19731.0406
2010-07-20 14:15:00,50.52,50.58,50.49,50.53,16203.703703703704,33.8191,33.8592,33.799,33.8258,16203.7037
2010-07-20 14:20:00,50.54,50.55,50.48,50.49,27336.860670194,33.8325,33.8392,33.7923,33.799,27336.8607
2010-07-20 14:25:00,50.51,50.6,50.51,50.6,10141.093474426809,33.8124,33.8726,33.8124,33.8726,10141.0935
2010-07-20 14:30:00,50.59,50.67,50.57,50.67,31194.885361552024,33.8659,33.9195,33.8526,33.9195,31194.8854
2010-07-20 14:35:00,50.66,50.69,50.59,50.6,14770.723104056437,33.9128,33.9329,33.8659,33.8726,14770.7231
2010-07-20 14:40:00,50.61,50.66,50.56,50.64,21384.47971781305,33.8793,33.9128,33.8459,33.8994,21384.4797
2010-07-20 14:45:00,50.63,50.71,50.6,50.69,36155.20282186948,33.8927,33.9463,33.8726,33.9329,36155.2028
2010-07-20 14:50:00,50.69,50.77,50.68,50.69,31415.34391534391,33.9329,33.9864,33.9262,33.9329,31415.3439
2010-07-20 14:55:00,50.69,50.7,50.59,50.65,19951.499118165782,33.9329,33.9396,33.8659,33.9061,19951.4991
2010-07-20 15:00:00,50.66,50.75,50.62,50.75,44091.71075837742,33.9128,33.9731,33.886,33.9731,44091.7108
2010-07-20 15:05:00,50.76,50.76,50.67,50.7,53571.428571428565,33.9797,33.9797,33.9195,33.9396,53571.4286
2010-07-20 15:10:00,50.7,50.83,50.67,50.8,38690.47619047618,33.9396,34.0266,33.9195,34.0065,38690.4762
2010-07-20 15:15:00,50.8,50.86,50.79,50.79,17967.3721340388,34.0065,34.0467,33.9998,33.9998,17967.3721
2010-07-20 15:20:00,50.79,50.88,50.78,50.85,22817.460317460314,33.9998,34.0601,33.9931,34.04,22817.4603
2010-07-20 15:25:00,50.85,50.95,50.8,50.88,42989.41798941798,34.04,34.1069,34.0065,34.0601,42989.418
2010-07-20 15:30:00,50.88,51.04,50.88,50.96,43099.64726631393,34.0601,34.1672,34.0601,34.1136,43099.6473
2010-07-20 15:35:00,50.96,50.98,50.88,50.89,41666.66666666666,34.1136,34.127,34.0601,34.0668,41666.6667
2010-07-20 15:40:00,50.9,50.97,50.83,50.97,37698.41269841269,34.0735,34.1203,34.0266,34.1203,37698.4127
2010-07-20 15:45:00,50.98,51.11,50.97,51.11,63381.83421516754,34.127,34.214,34.1203,34.214,63381.8342
2010-07-20 15:50:00,51.12,51.13,51.01,51.02,68342.151675485,34.2207,34.2274,34.1471,34.1538,68342.1517
2010-07-20 15:55:00,51.02,51.11,51.02,51.08,78152.55731922398,34.1538,34.214,34.1538,34.194,78152.5573
2010-07-21 09:30:00,51.75,51.97,51.23,51.26,60956.79012345678,34.6425,34.7897,34.2944,34.3145,60956.7901
2010-07-21 09:35:00,51.21,51.4,51.21,51.34,27006.17283950617,34.281,34.4082,34.281,34.368,27006.1728
2010-07-21 09:40:00,51.3,51.31,51.0,51.04,32186.948853615515,34.3412,34.3479,34.1404,34.1672,32186.9489
2010-07-21 09:45:00,51.04,51.13,50.98,51.13,28328.92416225749,34.1672,34.2274,34.127,34.2274,28328.9242
2010-07-21 09:50:00,51.17,51.18,51.0,51.12,16754.85008818342,34.2542,34.2609,34.1404,34.2207,16754.8501
2010-07-21 09:55:00,51.12,51.25,51.1,51.24,19620.81128747795,34.2207,34.3078,34.2073,34.3011,19620.8113
2010-07-21 10:00:00,51.25,51.25,51.07,51.12,21164.02116402116,34.3078,34.3078,34.1873,34.2207,21164.0212
2010-07-21 10:05:00,51.11,51.18,51.01,51.16,25242.50440917108,34.214,34.2609,34.1471,34.2475,25242.5044
2010-07-21 10:10:00,51.18,51.35,51.18,51.28,29872.1340388007,34.2609,34.3747,34.2609,34.3278,29872.134
2010-07-21 10:15:00,51.29,51.37,51.27,51.27,22376.54320987654,34.3345,34.3881,34.3211,34.3211,22376.5432
2010-07-21 10:20:00,51.27,51.44,51.24,51.42,16644.620811287477,34.3211,34.435,34.3011,34.4216,16644.6208
2010-07-21 10:25:00,51.42,51.47,51.34,51.34,20392.416225749555,34.4216,34.455,34.368,34.368,20392.4162
2010-07-21 10:30:00,51.34,51.38,51.29,51.38,11243.38624338624,34.368,34.3948,34.3345,34.3948,11243.3862
2010-07-21 10:35:00,51.38,51.43,51.31,51.31,13337.742504409169,34.3948,34.4283,34.3479,34.3479,13337.7425
2010-07-21 10:40:00,51.32,51.39,51.32,51.37,13007.05467372134,34.3546,34.4015,34.3546,34.3881,13007.0547
2010-07-21 10:45:00,51.37,51.52,51.35,51.49,22817.460317460314,34.3881,34.4885,34.3747,34.4684,22817.4603
2010-07-21 10:50:00,51.5,51.55,51.5,51.55,13227.513227513226,34.4751,34.5086,34.4751,34.5086,13227.5132
2010-07-21 10:55:00,51.55,51.57,51.46,51.48,13888.888888888889,34.5086,34.522,34.4483,34.4617,13888.8889
2010-07-21 11:00:00,51.49,51.52,51.44,51.49,19731.040564373896,34.4684,34.4885,34.435,34.4684,19731.0406
2010-07-21 11:05:00,51.48,51.48,51.27,51.27,13999.11816578483,34.4617,34.4617,34.3211,34.3211,13999.1182
2010-07-21 11:10:00,51.27,51.37,51.25,51.35,16865.079365079364,34.3211,34.3881,34.3078,34.3747,16865.0794
2010-07-21 11:15:00,51.34,51.35,51.28,51.29,9259.259259259255,34.368,34.3747,34.3278,34.3345,9259.2593
2010-07-21 11:20:00,51.3,51.36,51.29,51.36,13227.513227513226,34.3412,34.3814,34.3345,34.3814,13227.5132
2010-07-21 11:25:00,51.35,51.37,51.31,51.35,8267.195767195766,34.3747,34.3881,34.3479,34.3747,8267.1958
2010-07-21 11:30:00,51.36,51.37,51.28,51.32,10361.552028218694,34.3814,34.3881,34.3278,34.3546,10361.552
2010-07-21 11:35:00,51.31,51.44,51.3,51.44,24360.670194003524,34.3479,34.435,34.3412,34.435,24360.6702
2010-07-21 11:40:00,51.43,51.46,51.42,51.44,8046.737213403879,34.4283,34.4483,34.4216,34.435,8046.7372
2010-07-21 11:45:00,51.44,51.45,51.39,51.44,12676.366843033507,34.435,34.4416,34.4015,34.435,12676.3668
2010-07-21 11:50:00,51.43,51.43,51.37,51.37,13888.888888888889,34.4283,34.4283,34.3881,34.3881,13888.8889
2010-07-21 11:55:00,51.37,51.41,51.37,51.4,15321.869488536153,34.3881,34.4149,34.3881,34.4082,15321.8695
2010-07-21 12:00:00,51.41,51.44,51.36,51.41,33179.01234567901,34.4149,34.435,34.3814,34.4149,33179.0123
2010-07-21 12:05:00,51.41,51.45,51.4,51.43,18077.60141093474,34.4149,34.4416,34.4082,34.4283,18077.6014
2010-07-21 12:10:00,51.41,51.47,51.41,51.47,21494.70899470899,34.4149,34.455,34.4149,34.455,21494.709
2010-07-21 12:15:00,51.46,51.54,51.43,51.43,13337.742504409169,34.4483,34.5019,34.4283,34.4283,13337.7425
2010-07-21 12:20:00,51.44,51.48,51.42,51.48,11133.156966490298,34.435,34.4617,34.4216,34.4617,11133.157
2010-07-21 12:25:00,51.48,51.59,51.48,51.59,55665.78483245149,34.4617,34.5354,34.4617,34.5354,55665.7848
2010-07-21 12:30:00,51.59,51.67,51.58,51.62,10471.781305114637,34.5354,34.5889,34.5287,34.5554,10471.7813
2010-07-21 12:35:00,51.62,51.66,51.6,51.63,8487.654320987653,34.5554,34.5822,34.5421,34.5621,8487.6543
2010-07-21 12:40:00,51.64,51.65,51.48,51.48,7936.507936507935,34.5688,34.5755,34.4617,34.4617,7936.5079
2010-07-21 12:45:00,51.49,51.49,51.45,51.46,20502.6455026455,34.4684,34.4684,34.4416,34.4483,20502.6455
2010-07-21 12:50:00,51.45,51.46,51.36,51.4,14440.035273368603,34.4416,34.4483,34.3814,34.4082,14440.0353
2010-07-21 12:55:00,51.4,51.4,51.37,51.39,9810.405643738975,34.4082,34.4082,34.3881,34.4015,9810.4056
2010-07-21 13:00:00,51.38,51.41,51.37,51.39,13447.971781305114,34.3948,34.4149,34.3881,34.4015,13447.9718
2010-07-21 13:05:00,51.39,51.41,51.37,51.41,7936.507936507935,34.4015,34.4149,34.3881,34.4149,7936.5079
2010-07-21 13:10:00,51.4,51.41,51.37,51.41,11794.53262786596,34.4082,34.4149,34.3881,34.4149,11794.5326
2010-07-21 13:15:00,51.41,51.42,51.36,51.36,9259.259259259255,34.4149,34.4216,34.3814,34.3814,9259.2593
2010-07-21 13:20:00,51.37,51.42,51.36,51.39,8487.654320987653,34.3881,34.4216,34.3814,34.4015,8487.6543
2010-07-21 13:25:00,51.38,51.44,51.38,51.43,7605.820105820105,34.3948,34.435,34.3948,34.4283,7605.8201
2010-07-21 13:30:00,51.44,51.49,51.44,51.45,12896.825396825396,34.435,34.4684,34.435,34.4416,12896.8254
2010-07-21 13:35:00,51.44,51.5,51.44,51.49,8377.42504409171,34.435,34.4751,34.435,34.4684,8377.425
2010-07-21 13:40:00,51.51,51.51,51.45,51.46,15432.098765432096,34.4818,34.4818,34.4416,34.4483,15432.0988
2010-07-21 13:45:00,51.45,51.52,51.42,51.52,8046.737213403879,34.4416,34.4885,34.4216,34.4885,8046.7372
2010-07-21 13:50:00,51.53,51.54,51.48,51.48,17967.3721340388,34.4952,34.5019,34.4617,34.4617,17967.3721
2010-07-21 13:55:00,51.48,51.52,51.4,51.4,22266.3139329806,34.4617,34.4885,34.4082,34.4082,22266.3139
2010-07-21 14:00:00,51.39,51.45,51.3,51.43,18959.43562610229,34.4015,34.4416,34.3412,34.4283,18959.4356
2010-07-21 14:05:00,51.44,51.44,51.24,51.24,21825.396825396823,34.435,34.435,34.3011,34.3011,21825.3968
2010-07-21 14:10:00,51.24,51.24,50.85,50.95,44973.544973544966,34.3011,34.3011,34.04,34.1069,44973.545
2010-07-21 14:15:00,50.93,50.97,50.82,50.97,23368.60670194004,34.0935,34.1203,34.0199,34.1203,23368.6067
2010-07-21 14:20:00,50.96,50.98,50.79,50.94,19951.499118165782,34.1136,34.127,33.9998,34.1002,19951.4991
2010-07-21 14:25:00,50.95,50.97,50.86,50.9,16534.391534391532,34.1069,34.1203,34.0467,34.0735,16534.3915
2010-07-21 14:30:00,50.88,50.89,50.77,50.77,18518.518518518515,34.0601,34.0668,33.9864,33.9864,18518.5185
2010-07-21 14:35:00,50.79,50.84,50.69,50.79,21274.250440917105,33.9998,34.0333,33.9329,33.9998,21274.2504
2010-07-21 14:40:00,50.79,50.88,50.79,50.81,14109.347442680775,33.9998,34.0601,33.9998,34.0132,14109.3474
2010-07-21 14:45:00,50.81,50.83,50.74,50.77,22266.3139329806,34.0132,34.0266,33.9664,33.9864,22266.3139
2010-07-21 14:50:00,50.78,50.79,50.51,50.55,22817.460317460314,33.9931,33.9998,33.8124,33.8392,22817.4603
2010-07-21 14:55:00,50.54,50.58,50.41,50.49,20723.104056437387,33.8325,33.8592,33.7454,33.799,20723.1041
2010-07-21 15:00:00,50.5,50.54,50.48,50.53,23148.148148148142,33.8057,33.8325,33.7923,33.8258,23148.1481
2010-07-21 15:05:00,50.55,50.68,50.55,50.67,19400.352733686064,33.8392,33.9262,33.8392,33.9195,19400.3527
2010-07-21 15:10:00,50.66,50.76,50.62,50.76,21384.47971781305,33.9128,33.9797,33.886,33.9797,21384.4797
2010-07-21 15:15:00,50.76,50.8,50.65,50.67,24360.670194003524,33.9797,34.0065,33.9061,33.9195,24360.6702
2010-07-21 15:20:00,50.64,50.75,50.55,50.67,27557.319223985887,33.8994,33.9731,33.8392,33.9195,27557.3192
2010-07-21 15:25:00,50.67,50.73,50.61,50.67,19620.81128747795,33.9195,33.9597,33.8793,33.9195,19620.8113
2010-07-21 15:30:00,50.66,50.8,50.64,50.74,42658.73015873016,33.9128,34.0065,33.8994,33.9664,42658.7302
2010-07-21 15:35:00,50.74,50.79,50.68,50.74,31525.57319223985,33.9664,33.9998,33.9262,33.9664,31525.5732
2010-07-21 15:40:00,50.75,50.75,50.63,50.71,35273.36860670194,33.9731,33.9731,33.8927,33.9463,35273.3686
2010-07-21 15:45:00,50.71,50.87,50.68,50.83,44422.39858906525,33.9463,34.0534,33.9262,34.0266,44422.3986
2010-07-21 15:50:00,50.85,50.93,50.76,50.8,62169.312169312165,34.04,34.0935,33.9797,34.0065,62169.3122
2010-07-21 15:55:00,50.8,50.83,50.7,50.8,75617.28395061727,34.0065,34.0266,33.9396,34.0065,75617.284
2010-07-22 09:30:00,51.41,51.57,51.3,51.32,17085.53791887125,34.4149,34.522,34.3412,34.3546,17085.5379
2010-07-22 09:35:00,51.31,51.48,51.31,51.37,12896.825396825396,34.3479,34.4617,34.3479,34.3881,12896.8254
2010-07-22 09:40:00,51.36,51.46,51.35,51.41,26895.943562610228,34.3814,34.4483,34.3747,34.4149,26895.9436
2010-07-22 09:45:00,51.45,51.48,51.4,51.47,18849.206349206343,34.4416,34.4617,34.4082,34.455,18849.2063
2010-07-22 09:50:00,51.47,51.49,51.44,51.48,32848.324514991175,34.455,34.4684,34.435,34.4617,32848.3245
2010-07-22 09:55:00,51.48,51.54,51.41,51.49,24581.12874779541,34.4617,34.5019,34.4149,34.4684,24581.1287
2010-07-22 10:00:00,51.49,51.64,51.41,51.61,75727.51322751322,34.4684,34.5688,34.4149,34.5488,75727.5132
2010-07-22 10:05:00,51.62,51.67,51.58,51.61,21825.396825396823,34.5554,34.5889,34.5287,34.5488,21825.3968
2010-07-22 10:10:00,51.62,51.69,51.61,51.69,48059.96472663139,34.5554,34.6023,34.5488,34.6023,48059.9647
2010-07-22 10:15:00,51.69,51.72,51.58,51.58,68231.92239858906,34.6023,34.6224,34.5287,34.5287,68231.9224
2010-07-22 10:20:00,51.59,51.65,51.55,51.64,48611.1111111111,34.5354,34.5755,34.5086,34.5688,48611.1111
2010-07-22 10:25:00,51.65,51.72,51.64,51.7,45304.2328042328,34.5755,34.6224,34.5688,34.609,45304.2328
2010-07-22 10:30:00,51.71,51.72,51.61,51.63,84876.54320987653,34.6157,34.6224,34.5488,34.5621,84876.5432
2010-07-22 10:35:00,51.63,51.73,51.62,51.67,62610.22927689594,34.5621,34.6291,34.5554,34.5889,62610.2293
2010-07-22 10:40:00,51.66,51.72,51.64,51.66,70546.73721340387,34.5822,34.6224,34.5688,34.5822,70546.7372
2010-07-22 10:45:00,51.67,51.73,51.67,51.7,31746.031746031746,34.5889,34.6291,34.5889,34.609,31746.0317
2010-07-22 10:50:00,51.68,51.86,51.68,51.82,57980.59964726631,34.5956,34.7161,34.5956,34.6893,57980.5996
2010-07-22 10:55:00,51.81,51.84,51.75,51.82,44532.62786596119,34.6826,34.7027,34.6425,34.6893,44532.6279
2010-07-22 11:00:00,51.81,51.84,51.79,51.83,52469.13580246913,34.6826,34.7027,34.6692,34.696,52469.1358
2010-07-22 11:05:00,51.82,51.86,51.77,51.78,58090.82892416225,34.6893,34.7161,34.6559,34.6626,58090.8289
2010-07-22 11:10:00,51.78,51.89,51.78,51.87,61397.70723104056,34.6626,34.7362,34.6626,34.7228,61397.7072
2010-07-22 11:15:00,51.86,51.87,51.78,51.86,38470.0176366843,34.7161,34.7228,34.6626,34.7161,38470.0176
2010-07-22 11:20:00,51.86,51.94,51.84,51.93,22707.231040564373,34.7161,34.7697,34.7027,34.763,22707.231
2010-07-22 11:25:00,51.94,52.07,51.94,52.05,22156.08465608465,34.7697,34.8567,34.7697,34.8433,22156.0847
2010-07-22 11:30:00,52.06,52.1,52.01,52.05,26124.338624338623,34.85,34.8768,34.8165,34.8433,26124.3386
2010-07-22 11:35:00,52.06,52.08,51.94,51.96,32186.948853615515,34.85,34.8634,34.7697,34.783,32186.9489
2010-07-22 11:40:00,51.96,51.96,51.86,51.86,16644.620811287477,34.783,34.783,34.7161,34.7161,16644.6208
2010-07-22 11:45:00,51.86,51.9,51.81,51.86,26344.79717813051,34.7161,34.7429,34.6826,34.7161,26344.7972
2010-07-22 11:50:00,51.86,51.89,51.79,51.86,17526.455026455023,34.7161,34.7362,34.6692,34.7161,17526.455
2010-07-22 11:55:00,51.86,51.87,51.8,51.86,17746.91358024691,34.7161,34.7228,34.6759,34.7161,17746.9136
2010-07-22 12:00:00,51.86,51.96,51.85,51.93,12786.596119929452,34.7161,34.783,34.7094,34.763,12786.5961
2010-07-22 12:05:00,51.92,51.93,51.86,51.93,6944.444444444443,34.7563,34.763,34.7161,34.763,6944.4444
2010-07-22 12:10:00,51.94,51.98,51.91,51.94,13007.05467372134,34.7697,34.7964,34.7496,34.7697,13007.0547
2010-07-22 12:15:00,51.94,52.01,51.94,52.01,6944.444444444443,34.7697,34.8165,34.7697,34.8165,6944.4444
2010-07-22 12:20:00,52.0,52.04,51.94,51.98,11133.156966490298,34.8098,34.8366,34.7697,34.7964,11133.157
2010-07-22 12:25:00,51.98,51.99,51.96,51.98,9369.488536155202,34.7964,34.8031,34.783,34.7964,9369.4885
2010-07-22 12:30:00,51.99,52.0,51.96,51.96,7385.361552028218,34.8031,34.8098,34.783,34.783,7385.3616
2010-07-22 12:35:00,51.97,52.02,51.96,52.01,13007.05467372134,34.7897,34.8232,34.783,34.8165,13007.0547
2010-07-22 12:40:00,52.0,52.02,51.96,51.99,10471.781305114637,34.8098,34.8232,34.783,34.8031,10471.7813
2010-07-22 12:45:00,51.98,52.01,51.96,52.01,7826.278659611992,34.7964,34.8165,34.783,34.8165,7826.2787
2010-07-22 12:50:00,52.01,52.06,51.99,52.06,6613.756613756613,34.8165,34.85,34.8031,34.85,6613.7566
2010-07-22 12:55:00,52.07,52.11,52.06,52.09,10802.469135802468,34.8567,34.8835,34.85,34.8701,10802.4691
2010-07-22 13:00:00,52.08,52.11,52.08,52.09,7275.132275132274,34.8634,34.8835,34.8634,34.8701,7275.1323
2010-07-22 13:05:00,52.08,52.09,52.06,52.07,3858.024691358024,34.8634,34.8701,34.85,34.8567,3858.0247
2010-07-22 13:10:00,52.07,52.15,52.07,52.15,8377.42504409171,34.8567,34.9102,34.8567,34.9102,8377.425
2010-07-22 13:15:00,52.13,52.17,52.1,52.17,5731.922398589065,34.8969,34.9236,34.8768,34.9236,5731.9224
2010-07-22 13:20:00,52.16,52.2,52.15,52.19,9700.176366843032,34.9169,34.9437,34.9102,34.937,9700.1764
2010-07-22 13:25:00,52.18,52.21,52.17,52.18,5621.693121693121,34.9303,34.9504,34.9236,34.9303,5621.6931
2010-07-22 13:30:00,52.17,52.19,52.16,52.19,13007.05467372134,34.9236,34.937,34.9169,34.937,13007.0547
2010-07-22 13:35:00,52.18,52.2,52.17,52.18,15101.410934744266,34.9303,34.9437,34.9236,34.9303,15101.4109
2010-07-22 13:40:00,52.18,52.19,52.15,52.15,13888.888888888889,34.9303,34.937,34.9102,34.9102,13888.8889
2010-07-22 13:45:00,52.15,52.2,52.15,52.2,25242.50440917108,34.9102,34.9437,34.9102,34.9437,25242.5044
2010-07-22 13:50:00,52.2,52.21,52.15,52.16,10251.32275132275,34.9437,34.9504,34.9102,34.9169,10251.3228
2010-07-22 13:55:00,52.16,52.19,52.15,52.15,15321.869488536153,34.9169,34.937,34.9102,34.9102,15321.8695
2010-07-22 14:00:00,52.15,52.2,52.15,52.2,13999.11816578483,34.9102,34.9437,34.9102,34.9437,13999.1182
2010-07-22 14:05:00,52.2,52.25,52.2,52.24,13888.888888888889,34.9437,34.9772,34.9437,34.9705,13888.8889
2010-07-22 14:10:00,52.25,52.3,52.23,52.28,17636.68430335097,34.9772,35.0107,34.9638,34.9973,17636.6843
2010-07-22 14:15:00,52.29,52.34,52.25,52.25,16865.079365079364,35.004,35.0374,34.9772,34.9772,16865.0794
2010-07-22 14:20:00,52.25,52.27,52.22,52.22,8818.342151675484,34.9772,34.9906,34.9571,34.9571,8818.3422
2010-07-22 14:25:00,52.23,52.36,52.22,52.35,18408.289241622573,34.9638,35.0508,34.9571,35.0441,18408.2892
2010-07-22 14:30:00,52.35,52.37,52.28,52.3,25132.27513227513,35.0441,35.0575,34.9973,35.0107,25132.2751
2010-07-22 14:35:00,52.31,52.35,52.27,52.27,14440.035273368603,35.0173,35.0441,34.9906,34.9906,14440.0353
2010-07-22 14:40:00,52.26,52.29,52.24,52.28,17526.455026455023,34.9839,35.004,34.9705,34.9973,17526.455
2010-07-22 14:45:00,52.28,52.36,52.26,52.34,32627.86596119929,34.9973,35.0508,34.9839,35.0374,32627.866
2010-07-22 14:50:00,52.34,52.34,52.28,52.34,17195.767195767196,35.0374,35.0374,34.9973,35.0374,17195.7672
2010-07-22 14:55:00,52.35,52.38,52.34,52.37,19290.123456790123,35.0441,35.0642,35.0374,35.0575,19290.1235
2010-07-22 15:00:00,52.37,52.43,52.36,52.39,53461.19929453262,35.0575,35.0977,35.0508,35.0709,53461.1993
2010-07-22 15:05:00,52.39,52.42,52.37,52.42,78483.2451499118,35.0709,35.091,35.0575,35.091,78483.2451
2010-07-22 15:10:00,52.41,52.45,52.38,52.45,28549.38271604938,35.0843,35.1111,35.0642,35.1111,28549.3827
2010-07-22 15:15:00,52.45,52.6,52.44,52.59,39462.08112874779,35.1111,35.2115,35.1044,35.2048,39462.0811
2010-07-22 15:20:00,52.59,52.6,52.54,52.54,38580.246913580246,35.2048,35.2115,35.1713,35.1713,38580.2469
2010-07-22 15:25:00,52.54,52.57,52.54,52.54,43430.33509700176,35.1713,35.1914,35.1713,35.1713,43430.3351
2010-07-22 15:30:00,52.54,52.56,52.45,52.46,228284.8324514991,35.1713,35.1847,35.1111,35.1178,228284.8325
2010-07-22 15:35:00,52.46,52.47,52.31,52.33,148699.29453262786,35.1178,35.1245,35.0173,35.0307,148699.2945
2010-07-22 15:40:00,52.33,52.45,52.26,52.39,320216.049382716,35.0307,35.1111,34.9839,35.0709,320216.0494
2010-07-22 15:45:00,52.44,52.49,52.35,52.39,138778.65961199292,35.1044,35.1378,35.0441,35.0709,138778.6596
2010-07-22 15:50:00,52.39,52.47,52.36,52.46,307539.6825396825,35.0709,35.1245,35.0508,35.1178,307539.6825
2010-07-22 15:55:00,52.45,52.58,52.45,52.5,119929.45326278658,35.1111,35.1981,35.1111,35.1445,119929.4533
2010-07-23 09:30:00,52.48,52.55,52.4,52.4,18408.289241622573,35.1311,35.178,35.0776,35.0776,18408.2892
2010-07-23 09:35:00,52.4,52.76,52.4,52.76,14329.805996472662,35.0776,35.3186,35.0776,35.3186,14329.806
2010-07-23 09:40:00,52.76,52.76,52.55,52.63,31525.57319223985,35.3186,35.3186,35.178,35.2316,31525.5732
2010-07-23 09:45:00,52.66,52.69,52.55,52.63,68783.06878306878,35.2516,35.2717,35.178,35.2316,68783.0688
2010-07-23 09:50:00,52.61,52.64,52.51,52.61,28328.92416225749,35.2182,35.2383,35.1512,35.2182,28328.9242
2010-07-23 09:55:00,52.6,52.63,52.55,52.56,18077.60141093474,35.2115,35.2316,35.178,35.1847,18077.6014
2010-07-23 10:00:00,52.56,52.62,52.51,52.51,49382.71604938271,35.1847,35.2249,35.1512,35.1512,49382.716
2010-07-23 10:05:00,52.51,52.62,52.51,52.56,43981.481481481474,35.1512,35.2249,35.1512,35.1847,43981.4815
2010-07-23 10:10:00,52.57,52.64,52.46,52.62,65476.19047619047,35.1914,35.2383,35.1178,35.2249,65476.1905
2010-07-23 10:15:00,52.63,52.7,52.56,52.67,25683.421516754846,35.2316,35.2784,35.1847,35.2583,25683.4215
2010-07-23 10:20:00,52.7,52.8,52.68,52.72,35604.056437389765,35.2784,35.3454,35.265,35.2918,35604.0564
2010-07-23 10:25:00,52.72,52.8,52.72,52.78,28990.299823633155,35.2918,35.3454,35.2918,35.332,28990.2998
2010-07-23 10:30:00,52.79,52.96,52.77,52.91,48059.96472663139,35.3387,35.4525,35.3253,35.419,48059.9647
2010-07-23 10:35:00,52.92,52.94,52.87,52.94,21935.626102292765,35.4257,35.4391,35.3922,35.4391,21935.6261
2010-07-23 10:40:00,52.93,53.0,52.87,53.0,42438.271604938265,35.4324,35.4792,35.3922,35.4792,42438.2716
2010-07-23 10:45:00,53.0,53.01,52.9,52.94,22707.231040564373,35.4792,35.4859,35.4123,35.4391,22707.231
2010-07-23 10:50:00,52.94,52.94,52.79,52.79,18187.830687830687,35.4391,35.4391,35.3387,35.3387,18187.8307
2010-07-23 10:55:00,52.78,52.82,52.75,52.76,24581.12874779541,35.332,35.3587,35.3119,35.3186,24581.1287
2010-07-23 11:00:00,52.74,52.84,52.71,52.84,20723.104056437387,35.3052,35.3721,35.2851,35.3721,20723.1041
2010-07-23 11:05:00,52.86,52.91,52.84,52.87,31194.885361552024,35.3855,35.419,35.3721,35.3922,31194.8854
2010-07-23 11:10:00,52.87,52.92,52.8,52.82,32407.407407407405,35.3922,35.4257,35.3454,35.3587,32407.4074
2010-07-23 11:15:00,52.83,52.83,52.77,52.79,17416.225749559082,35.3654,35.3654,35.3253,35.3387,17416.2257
2010-07-23 11:20:00,52.78,52.8,52.74,52.74,25132.27513227513,35.332,35.3454,35.3052,35.3052,25132.2751
2010-07-23 11:25:00,52.74,52.77,52.73,52.75,40013.22751322751,35.3052,35.3253,35.2985,35.3119,40013.2275
2010-07-23 11:30:00,52.76,52.83,52.76,52.81,23809.52380952381,35.3186,35.3654,35.3186,35.3521,23809.5238
2010-07-23 11:35:00,52.82,52.9,52.81,52.9,16975.308641975305,35.3587,35.4123,35.3521,35.4123,16975.3086
2010-07-23 11:40:00,52.91,52.92,52.82,52.83,13778.659611992944,35.419,35.4257,35.3587,35.3654,13778.6596
2010-07-23 11:45:00,52.84,52.9,52.8,52.88,30092.592592592588,35.3721,35.4123,35.3454,35.3989,30092.5926
2010-07-23 11:50:00,52.89,52.94,52.87,52.93,13999.11816578483,35.4056,35.4391,35.3922,35.4324,13999.1182
2010-07-23 11:55:00,52.93,52.94,52.81,52.88,26014.10934744268,35.4324,35.4391,35.3521,35.3989,26014.1093
2010-07-23 12:00:00,52.89,52.99,52.72,52.72,50485.00881834215,35.4056,35.4726,35.2918,35.2918,50485.0088
2010-07-23 12:05:00,52.74,52.86,52.74,52.79,14991.181657848325,35.3052,35.3855,35.3052,35.3387,14991.1817
2010-07-23 12:10:00,52.79,52.83,52.61,52.83,26675.485008818338,35.3387,35.3654,35.2182,35.3654,26675.485
2010-07-23 12:15:00,52.8,52.88,52.76,52.86,17967.3721340388,35.3454,35.3989,35.3186,35.3855,17967.3721
2010-07-23 12:20:00,52.86,52.86,52.77,52.83,16203.703703703704,35.3855,35.3855,35.3253,35.3654,16203.7037
2010-07-23 12:25:00,52.82,52.95,52.82,52.9,20061.728395061727,35.3587,35.4458,35.3587,35.4123,20061.7284
2010-07-23 12:30:00,52.91,52.92,52.74,52.81,17085.53791887125,35.419,35.4257,35.3052,35.3521,17085.5379
2010-07-23 12:35:00,52.8,52.82,52.66,52.69,15321.869488536153,35.3454,35.3587,35.2516,35.2717,15321.8695
2010-07-23 12:40:00,52.68,52.69,52.56,52.56,27557.319223985887,35.265,35.2717,35.1847,35.1847,27557.3192
2010-07-23 12:45:00,52.57,52.64,52.55,52.63,22707.231040564373,35.1914,35.2383,35.178,35.2316,22707.231
2010-07-23 12:50:00,52.64,52.66,52.6,52.64,15652.557319223984,35.2383,35.2516,35.2115,35.2383,15652.5573
2010-07-23 12:55:00,52.64,52.65,52.61,52.64,26014.10934744268,35.2383,35.2449,35.2182,35.2383,26014.1093
2010-07-23 13:00:00,52.64,52.68,52.6,52.64,26565.2557319224,35.2383,35.265,35.2115,35.2383,26565.2557
2010-07-23 13:05:00,52.64,52.69,52.56,52.64,45414.462081128746,35.2383,35.2717,35.1847,35.2383,45414.4621
2010-07-23 13:10:00,52.64,52.68,52.58,52.64,57098.76543209876,35.2383,35.265,35.1981,35.2383,57098.7654
2010-07-23 13:15:00,52.63,52.74,52.62,52.66,43871.25220458553,35.2316,35.3052,35.2249,35.2516,43871.2522
2010-07-23 13:20:00,52.67,52.79,52.66,52.79,24691.358024691355,35.2583,35.3387,35.2516,35.3387,24691.358
2010-07-23 13:25:00,52.79,52.91,52.75,52.9,52028.21869488536,35.3387,35.419,35.3119,35.4123,52028.2187
2010-07-23 13:30:00,52.89,52.94,52.82,52.86,39462.08112874779,35.4056,35.4391,35.3587,35.3855,39462.0811
2010-07-23 13:35:00,52.84,52.86,52.78,52.82,19510.58201058201,35.3721,35.3855,35.332,35.3587,19510.582
2010-07-23 13:40:00,52.82,52.82,52.76,52.77,18849.206349206343,35.3587,35.3587,35.3186,35.3253,18849.2063
2010-07-23 13:45:00,52.77,52.78,52.65,52.66,23478.835978835978,35.3253,35.332,35.2449,35.2516,23478.836
2010-07-23 13:50:00,52.67,52.8,52.67,52.78,25573.192239858905,35.2583,35.3454,35.2583,35.332,25573.1922
2010-07-23 13:55:00,52.78,52.88,52.78,52.85,18298.059964726628,35.332,35.3989,35.332,35.3788,18298.06
2010-07-23 14:00:00,52.85,52.89,52.77,52.89,22045.85537918871,35.3788,35.4056,35.3253,35.4056,22045.8554
2010-07-23 14:05:00,52.88,52.92,52.84,52.85,15983.245149911814,35.3989,35.4257,35.3721,35.3788,15983.2451
2010-07-23 14:10:00,52.85,52.91,52.81,52.84,13337.742504409169,35.3788,35.419,35.3521,35.3721,13337.7425
2010-07-23 14:15:00,52.84,52.85,52.77,52.84,26785.714285714283,35.3721,35.3788,35.3253,35.3721,26785.7143
2010-07-23 14:20:00,52.83,52.83,52.74,52.77,19400.352733686064,35.3654,35.3654,35.3052,35.3253,19400.3527
2010-07-23 14:25:00,52.78,52.8,52.75,52.78,42989.41798941798,35.332,35.3454,35.3119,35.332,42989.418
2010-07-23 14:30:00,52.79,52.84,52.77,52.83,17746.91358024691,35.3387,35.3721,35.3253,35.3654,17746.9136
2010-07-23 14:35:00,52.84,52.85,52.79,52.85,24911.81657848324,35.3721,35.3788,35.3387,35.3788,24911.8166
2010-07-23 14:40:00,52.84,52.91,52.82,52.91,19179.894179894178,35.3721,35.419,35.3587,35.419,19179.8942
2010-07-23 14:45:00,52.91,52.91,52.85,52.91,25793.65079365079,35.419,35.419,35.3788,35.419,25793.6508
2010-07-23 14:50:00,52.91,53.04,52.89,53.04,19290.123456790123,35.419,35.506,35.4056,35.506,19290.1235
2010-07-23 14:55:00,53.04,53.06,52.96,52.98,49162.25749559082,35.506,35.5194,35.4525,35.4659,49162.2575
2010-07-23 15:00:00,52.97,52.98,52.89,52.93,32076.719576719574,35.4592,35.4659,35.4056,35.4324,32076.7196
2010-07-23 15:05:00,52.94,52.99,52.92,52.97,27557.319223985887,35.4391,35.4726,35.4257,35.4592,27557.3192
2010-07-23 15:10:00,52.98,53.02,52.94,52.96,68893.29805996471,35.4659,35.4926,35.4391,35.4525,68893.2981
2010-07-23 15:15:00,52.96,53.02,52.92,52.98,44422.39858906525,35.4525,35.4926,35.4257,35.4659,44422.3986
2010-07-23 15:20:00,52.98,53.03,52.96,53.02,29320.987654320983,35.4659,35.4993,35.4525,35.4926,29320.9877
2010-07-23 15:25:00,53.01,53.02,52.88,52.95,40454.14462081128,35.4859,35.4926,35.3989,35.4458,40454.1446
2010-07-23 15:30:00,52.94,52.99,52.87,52.99,55335.09700176367,35.4391,35.4726,35.3922,35.4726,55335.097
2010-07-23 15:35:00,52.99,53.02,52.8,52.84,101410.93474426806,35.4726,35.4926,35.3454,35.3721,101410.9347
2010-07-23 15:40:00,52.84,52.88,52.73,52.81,82120.81128747795,35.3721,35.3989,35.2985,35.3521,82120.8113
2010-07-23 15:45:00,52.82,52.91,52.77,52.85,110780.42328042327,35.3587,35.419,35.3253,35.3788,110780.4233
2010-07-23 15:50:00,52.86,52.9,52.83,52.85,149691.35802469135,35.3855,35.4123,35.3654,35.3788,149691.358
2010-07-23 15:55:00,52.85,52.9,52.75,52.79,263558.201058201,35.3788,35.4123,35.3119,35.3387,263558.2011
2010-07-26 09:30:00,53.01,53.2,52.92,53.17,23258.377425044087,35.4859,35.6131,35.4257,35.593,23258.3774
2010-07-26 09:35:00,53.14,53.15,52.64,52.67,34391.53439153439,35.573,35.5797,35.2383,35.2583,34391.5344
2010-07-26 09:40:00,52.67,52.9,52.62,52.87,16975.308641975305,35.2583,35.4123,35.2249,35.3922,16975.3086
2010-07-26 09:45:00,52.88,53.07,52.88,53.05,25573.192239858905,35.3989,35.5261,35.3989,35.5127,25573.1922
2010-07-26 09:50:00,53.08,53.08,52.94,52.98,43650.79365079365,35.5328,35.5328,35.4391,35.4659,43650.7937
2010-07-26 09:55:00,52.98,53.1,52.98,53.06,35604.056437389765,35.4659,35.5462,35.4659,35.5194,35604.0564
2010-07-26 10:00:00,53.07,53.25,53.03,53.22,65917.10758377424,35.5261,35.6466,35.4993,35.6265,65917.1076
2010-07-26 10:05:00,53.25,53.33,53.22,53.3,34281.305114638446,35.6466,35.7002,35.6265,35.6801,34281.3051
2010-07-26 10:10:00,53.3,53.3,53.23,53.29,33068.783068783065,35.6801,35.6801,35.6332,35.6734,33068.7831
2010-07-26 10:15:00,53.3,53.3,53.2,53.2,30202.821869488533,35.6801,35.6801,35.6131,35.6131,30202.8219
2010-07-26 10:20:00,53.19,53.29,53.19,53.28,15211.64021164021,35.6064,35.6734,35.6064,35.6667,15211.6402
2010-07-26 10:25:00,53.28,53.3,53.2,53.22,18849.206349206343,35.6667,35.6801,35.6131,35.6265,18849.2063
2010-07-26 10:30:00,53.22,53.27,53.13,53.22,27557.319223985887,35.6265,35.66,35.5663,35.6265,27557.3192
2010-07-26 10:35:00,53.22,53.3,53.22,53.29,26344.79717813051,35.6265,35.6801,35.6265,35.6734,26344.7972
2010-07-26 10:40:00,53.29,53.3,53.23,53.27,21715.16754850088,35.6734,35.6801,35.6332,35.66,21715.1675
2010-07-26 10:45:00,53.27,53.3,53.23,53.3,17857.142857142855,35.66,35.6801,35.6332,35.6801,17857.1429
2010-07-26 10:50:00,53.29,53.29,53.23,53.28,10692.239858906523,35.6734,35.6734,35.6332,35.6667,10692.2399
2010-07-26 10:55:00,53.29,53.33,53.28,53.29,23589.06525573192,35.6734,35.7002,35.6667,35.6734,23589.0653
2010-07-26 11:00:00,53.29,53.38,53.29,53.33,13447.971781305114,35.6734,35.7336,35.6734,35.7002,13447.9718
2010-07-26 11:05:00,53.33,53.37,53.27,53.33,12014.991181657848,35.7002,35.7269,35.66,35.7002,12014.9912
2010-07-26 11:10:00,53.34,53.44,53.34,53.42,25683.421516754846,35.7068,35.7738,35.7068,35.7604,25683.4215
2010-07-26 11:15:00,53.42,53.51,53.4,53.51,26895.943562610228,35.7604,35.8206,35.747,35.8206,26895.9436
2010-07-26 11:20:00,53.51,53.52,53.49,53.51,19841.26984126984,35.8206,35.8273,35.8073,35.8206,19841.2698
2010-07-26 11:25:00,53.51,53.54,53.49,53.52,29761.90476190476,35.8206,35.8407,35.8073,35.8273,29761.9048
2010-07-26 11:30:00,53.52,53.52,53.44,53.49,38359.78835978836,35.8273,35.8273,35.7738,35.8073,38359.7884
2010-07-26 11:35:00,53.49,53.52,53.49,53.51,19841.26984126984,35.8073,35.8273,35.8073,35.8206,19841.2698
2010-07-26 11:40:00,53.49,53.51,53.49,53.51,48721.34038800705,35.8073,35.8206,35.8073,35.8206,48721.3404
2010-07-26 11:45:00,53.51,53.52,53.49,53.5,11243.38624338624,35.8206,35.8273,35.8073,35.814,11243.3862
2010-07-26 11:50:00,53.5,53.52,53.48,53.5,32517.636684303347,35.814,35.8273,35.8006,35.814,32517.6367
2010-07-26 11:55:00,53.49,53.5,53.48,53.48,25022.045855379187,35.8073,35.814,35.8006,35.8006,25022.0459
2010-07-26 12:00:00,53.49,53.53,53.48,53.52,16754.85008818342,35.8073,35.834,35.8006,35.8273,16754.8501
2010-07-26 12:05:00,53.51,53.54,53.5,53.51,25242.50440917108,35.8206,35.8407,35.814,35.8206,25242.5044
2010-07-26 12:10:00,53.52,53.52,53.48,53.5,15211.64021164021,35.8273,35.8273,35.8006,35.814,15211.6402
2010-07-26 12:15:00,53.49,53.51,53.47,53.48,26124.338624338623,35.8073,35.8206,35.7939,35.8006,26124.3386
2010-07-26 12:20:00,53.48,53.49,53.42,53.43,53020.28218694885,35.8006,35.8073,35.7604,35.7671,53020.2822
2010-07-26 12:25:00,53.43,53.47,53.38,53.46,20282.18694885361,35.7671,35.7939,35.7336,35.7872,20282.1869
2010-07-26 12:30:00,53.46,53.48,53.43,53.46,24581.12874779541,35.7872,35.8006,35.7671,35.7872,24581.1287
2010-07-26 12:35:00,53.46,53.51,53.45,53.48,13668.430335097,35.7872,35.8206,35.7805,35.8006,13668.4303
2010-07-26 12:40:00,53.49,53.49,53.45,53.45,4629.629629629629,35.8073,35.8073,35.7805,35.7805,4629.6296
2010-07-26 12:45:00,53.46,53.52,53.46,53.47,16644.620811287477,35.7872,35.8273,35.7872,35.7939,16644.6208
2010-07-26 12:50:00,53.45,53.48,53.39,53.4,16644.620811287477,35.7805,35.8006,35.7403,35.747,16644.6208
2010-07-26 12:55:00,53.4,53.43,53.37,53.4,9920.63492063492,35.747,35.7671,35.7269,35.747,9920.6349
2010-07-26 13:00:00,53.41,53.43,53.33,53.33,37808.64197530864,35.7537,35.7671,35.7002,35.7002,37808.642
2010-07-26 13:05:00,53.34,53.34,53.24,53.27,17746.91358024691,35.7068,35.7068,35.6399,35.66,17746.9136
2010-07-26 13:10:00,53.27,53.31,53.27,53.3,7826.278659611992,35.66,35.6868,35.66,35.6801,7826.2787
2010-07-26 13:15:00,53.3,53.34,53.3,53.3,5731.922398589065,35.6801,35.7068,35.6801,35.6801,5731.9224
2010-07-26 13:20:00,53.28,53.32,53.27,53.27,3968.253968253968,35.6667,35.6935,35.66,35.66,3968.254
2010-07-26 13:25:00,53.25,53.3,53.23,53.29,5842.151675485008,35.6466,35.6801,35.6332,35.6734,5842.1517
2010-07-26 13:30:00,53.3,53.35,53.29,53.3,21053.79188712522,35.6801,35.7135,35.6734,35.6801,21053.7919
2010-07-26 13:35:00,53.28,53.31,53.28,53.29,9700.176366843032,35.6667,35.6868,35.6667,35.6734,9700.1764
2010-07-26 13:40:00,53.29,53.32,53.29,53.32,4629.629629629629,35.6734,35.6935,35.6734,35.6935,4629.6296
2010-07-26 13:45:00,53.3,53.33,53.25,53.32,16754.85008818342,35.6801,35.7002,35.6466,35.6935,16754.8501
2010-07-26 13:50:00,53.31,53.31,53.25,53.28,12345.679012345678,35.6868,35.6868,35.6466,35.6667,12345.679
2010-07-26 13:55:00,53.27,53.27,53.21,53.23,10802.469135802468,35.66,35.66,35.6198,35.6332,10802.4691
2010-07-26 14:00:00,53.24,53.25,53.21,53.23,6834.2151675485,35.6399,35.6466,35.6198,35.6332,6834.2152
2010-07-26 14:05:00,53.23,53.26,53.22,53.23,32407.407407407405,35.6332,35.6533,35.6265,35.6332,32407.4074
2010-07-26 14:10:00,53.22,53.25,53.22,53.24,11684.303350970016,35.6265,35.6466,35.6265,35.6399,11684.3034
2010-07-26 14:15:00,53.24,53.25,53.24,53.25,11684.303350970016,35.6399,35.6466,35.6399,35.6466,11684.3034
2010-07-26 14:20:00,53.25,53.25,53.2,53.2,9149.029982363314,35.6466,35.6466,35.6131,35.6131,9149.03
2010-07-26 14:25:00,53.2,53.22,53.2,53.21,8046.737213403879,35.6131,35.6265,35.6131,35.6198,8046.7372
2010-07-26 14:30:00,53.2,53.2,53.11,53.14,13117.283950617282,35.6131,35.6131,35.5529,35.573,13117.284
2010-07-26 14:35:00,53.14,53.17,53.09,53.1,14550.264550264548,35.573,35.593,35.5395,35.5462,14550.2646
2010-07-26 14:40:00,53.11,53.18,53.1,53.14,15101.410934744266,35.5529,35.5997,35.5462,35.573,15101.4109
2010-07-26 14:45:00,53.13,53.19,53.13,53.19,13778.659611992944,35.5663,35.6064,35.5663,35.6064,13778.6596
2010-07-26 14:50:00,53.19,53.22,53.15,53.18,18959.43562610229,35.6064,35.6265,35.5797,35.5997,18959.4356
2010-07-26 14:55:00,53.18,53.21,53.15,53.18,7716.049382716048,35.5997,35.6198,35.5797,35.5997,7716.0494
2010-07-26 15:00:00,53.19,53.25,53.18,53.23,17085.53791887125,35.6064,35.6466,35.5997,35.6332,17085.5379
2010-07-26 15:05:00,53.23,53.27,53.22,53.25,21604.938271604937,35.6332,35.66,35.6265,35.6466,21604.9383
2010-07-26 15:10:00,53.23,53.31,53.23,53.23,33950.61728395061,35.6332,35.6868,35.6332,35.6332,33950.6173
2010-07-26 15:15:00,53.23,53.25,53.21,53.25,22597.001763668428,35.6332,35.6466,35.6198,35.6466,22597.0018
2010-07-26 15:20:00,53.25,53.28,53.22,53.26,35934.7442680776,35.6466,35.6667,35.6265,35.6533,35934.7443
2010-07-26 15:25:00,53.26,53.36,53.24,53.29,19731.040564373896,35.6533,35.7202,35.6399,35.6734,19731.0406
2010-07-26 15:30:00,53.3,53.33,53.29,53.33,39792.76895943562,35.6801,35.7002,35.6734,35.7002,39792.769
2010-07-26 15:35:00,53.33,53.39,53.29,53.35,58972.6631393298,35.7002,35.7403,35.6734,35.7135,58972.6631
2010-07-26 15:40:00,53.35,53.43,53.34,53.35,36155.20282186948,35.7135,35.7671,35.7068,35.7135,36155.2028
2010-07-26 15:45:00,53.36,53.5,53.35,53.5,66027.33686067018,35.7202,35.814,35.7135,35.814,66027.3369
2010-07-26 15:50:00,53.5,53.52,53.43,53.43,68893.29805996471,35.814,35.8273,35.7671,35.7671,68893.2981
2010-07-26 15:55:00,53.43,53.57,53.43,53.54,139550.26455026455,35.7671,35.8608,35.7671,35.8407,139550.2646
2010-07-27 09:30:00,53.89,53.89,53.46,53.56,46626.98412698412,36.075,36.075,35.7872,35.8541,46626.9841
2010-07-27 09:35:00,53.5,53.72,53.49,53.65,25793.65079365079,35.814,35.9612,35.8073,35.9144,25793.6508
2010-07-27 09:40:00,53.66,53.67,53.54,53.63,35273.36860670194,35.9211,35.9278,35.8407,35.901,35273.3686
2010-07-27 09:45:00,53.62,53.66,53.51,53.52,18738.977072310405,35.8943,35.9211,35.8206,35.8273,18738.9771
2010-07-27 09:50:00,53.51,53.56,53.38,53.53,44642.85714285714,35.8206,35.8541,35.7336,35.834,44642.8571
2010-07-27 09:55:00,53.53,53.53,53.38,53.42,46516.754850088175,35.834,35.834,35.7336,35.7604,46516.7549
2010-07-27 10:00:00,53.42,53.74,53.39,53.52,44973.544973544966,35.7604,35.9746,35.7403,35.8273,44973.545
2010-07-27 10:05:00,53.52,53.54,53.38,53.38,33399.47089947089,35.8273,35.8407,35.7336,35.7336,33399.4709
2010-07-27 10:10:00,53.38,53.45,53.3,53.32,36816.578483245146,35.7336,35.7805,35.6801,35.6935,36816.5785
2010-07-27 10:15:00,53.3,53.46,53.29,53.45,22817.460317460314,35.6801,35.7872,35.6734,35.7805,22817.4603
2010-07-27 10:20:00,53.46,53.49,53.41,53.44,15652.557319223984,35.7872,35.8073,35.7537,35.7738,15652.5573
2010-07-27 10:25:00,53.45,53.52,53.38,53.48,25022.045855379187,35.7805,35.8273,35.7336,35.8006,25022.0459
2010-07-27 10:30:00,53.5,53.55,53.49,53.49,19620.81128747795,35.814,35.8474,35.8073,35.8073,19620.8113
2010-07-27 10:35:00,53.48,53.52,53.43,53.43,14219.576719576718,35.8006,35.8273,35.7671,35.7671,14219.5767
2010-07-27 10:40:00,53.43,53.46,53.31,53.32,23589.06525573192,35.7671,35.7872,35.6868,35.6935,23589.0653
2010-07-27 10:45:00,53.31,53.36,53.26,53.34,12235.449735449734,35.6868,35.7202,35.6533,35.7068,12235.4497
2010-07-27 10:50:00,53.33,53.43,53.31,53.35,23589.06525573192,35.7002,35.7671,35.6868,35.7135,23589.0653
2010-07-27 10:55:00,53.35,53.37,53.31,53.36,14880.95238095238,35.7135,35.7269,35.6868,35.7202,14880.9524
2010-07-27 11:00:00,53.37,53.37,53.24,53.26,16424.162257495587,35.7269,35.7269,35.6399,35.6533,16424.1623
2010-07-27 11:05:00,53.27,53.27,53.22,53.23,10251.32275132275,35.66,35.66,35.6265,35.6332,10251.3228
2010-07-27 11:10:00,53.23,53.23,53.15,53.21,16313.932980599646,35.6332,35.6332,35.5797,35.6198,16313.933
2010-07-27 11:15:00,53.21,53.21,53.1,53.1,11133.156966490298,35.6198,35.6198,35.5462,35.5462,11133.157
2010-07-27 11:20:00,53.11,53.17,53.1,53.14,12676.366843033507,35.5529,35.593,35.5462,35.573,12676.3668
2010-07-27 11:25:00,53.13,53.2,53.13,53.17,11904.761904761905,35.5663,35.6131,35.5663,35.593,11904.7619
2010-07-27 11:30:00,53.18,53.22,53.1,53.1,35163.13932980599,35.5997,35.6265,35.5462,35.5462,35163.1393
2010-07-27 11:35:00,53.11,53.12,53.0,53.02,44091.71075837742,35.5529,35.5596,35.4792,35.4926,44091.7108
2010-07-27 11:40:00,53.02,53.03,52.96,52.98,20723.104056437387,35.4926,35.4993,35.4525,35.4659,20723.1041
2010-07-27 11:45:00,52.98,53.01,52.93,52.94,25462.96296296296,35.4659,35.4859,35.4324,35.4391,25462.963
2010-07-27 11:50:00,52.92,52.96,52.89,52.93,42438.271604938265,35.4257,35.4525,35.4056,35.4324,42438.2716
2010-07-27 11:55:00,52.93,52.94,52.88,52.94,24029.982363315696,35.4324,35.4391,35.3989,35.4391,24029.9824
2010-07-27 12:00:00,52.94,52.94,52.92,52.93,14550.264550264548,35.4391,35.4391,35.4257,35.4324,14550.2646
2010-07-27 12:05:00,52.91,52.94,52.91,52.93,16754.85008818342,35.419,35.4391,35.419,35.4324,16754.8501
2010-07-27 12:10:00,52.94,53.06,52.94,53.06,13447.971781305114,35.4391,35.5194,35.4391,35.5194,13447.9718
2010-07-27 12:15:00,53.06,53.12,53.05,53.06,7275.132275132274,35.5194,35.5596,35.5127,35.5194,7275.1323
2010-07-27 12:20:00,53.07,53.13,53.05,53.13,5291.00529100529,35.5261,35.5663,35.5127,35.5663,5291.0053
2010-07-27 12:25:00,53.13,53.15,53.08,53.1,7826.278659611992,35.5663,35.5797,35.5328,35.5462,7826.2787
2010-07-27 12:30:00,53.1,53.1,53.04,53.08,8818.342151675484,35.5462,35.5462,35.506,35.5328,8818.3422
2010-07-27 12:35:00,53.09,53.12,53.07,53.12,12235.449735449734,35.5395,35.5596,35.5261,35.5596,12235.4497
2010-07-27 12:40:00,53.12,53.16,53.12,53.12,6062.610229276896,35.5596,35.5864,35.5596,35.5596,6062.6102
2010-07-27 12:45:00,53.12,53.12,53.04,53.06,7164.902998236331,35.5596,35.5596,35.506,35.5194,7164.903
2010-07-27 12:50:00,53.06,53.07,53.01,53.03,18738.977072310405,35.5194,35.5261,35.4859,35.4993,18738.9771
2010-07-27 12:55:00,53.03,53.03,52.93,52.93,7936.507936507935,35.4993,35.4993,35.4324,35.4324,7936.5079
2010-07-27 13:00:00,52.94,52.95,52.89,52.95,9479.717813051146,35.4391,35.4458,35.4056,35.4458,9479.7178
2010-07-27 13:05:00,52.95,52.98,52.91,52.92,7605.820105820105,35.4458,35.4659,35.419,35.4257,7605.8201
2010-07-27 13:10:00,52.92,52.92,52.87,52.89,12125.220458553791,35.4257,35.4257,35.3922,35.4056,12125.2205
2010-07-27 13:15:00,52.88,52.88,52.84,52.84,8046.737213403879,35.3989,35.3989,35.3721,35.3721,8046.7372
2010-07-27 13:20:00,52.85,52.87,52.81,52.84,9149.029982363314,35.3788,35.3922,35.3521,35.3721,9149.03
2010-07-27 13:25:00,52.83,52.84,52.71,52.73,11133.156966490298,35.3654,35.3721,35.2851,35.2985,11133.157
2010-07-27 13:30:00,52.72,52.76,52.71,52.73,11022.927689594357,35.2918,35.3186,35.2851,35.2985,11022.9277
2010-07-27 13:35:00,52.73,52.76,52.72,52.74,7605.820105820105,35.2985,35.3186,35.2918,35.3052,7605.8201
2010-07-27 13:40:00,52.74,52.76,52.67,52.72,10692.239858906523,35.3052,35.3186,35.2583,35.2918,10692.2399
2010-07-27 13:45:00,52.71,52.86,52.71,52.86,7495.5908289241615,35.2851,35.3855,35.2851,35.3855,7495.5908
2010-07-27 13:50:00,52.86,52.86,52.79,52.8,6283.068783068782,35.3855,35.3855,35.3387,35.3454,6283.0688
2010-07-27 13:55:00,52.79,52.84,52.75,52.78,11353.615520282186,35.3387,35.3721,35.3119,35.332,11353.6155
2010-07-27 14:00:00,52.78,52.82,52.74,52.74,9149.029982363314,35.332,35.3587,35.3052,35.3052,9149.03
2010-07-27 14:05:00,52.74,52.82,52.7,52.8,18408.289241622573,35.3052,35.3587,35.2784,35.3454,18408.2892
2010-07-27 14:10:00,52.8,52.8,52.67,52.76,13007.05467372134,35.3454,35.3454,35.2583,35.3186,13007.0547
2010-07-27 14:15:00,52.77,52.84,52.67,52.84,19841.26984126984,35.3253,35.3721,35.2583,35.3721,19841.2698
2010-07-27 14:20:00,52.84,52.84,52.76,52.79,15873.015873015873,35.3721,35.3721,35.3186,35.3387,15873.0159
2010-07-27 14:25:00,52.79,52.81,52.75,52.78,16754.85008818342,35.3387,35.3521,35.3119,35.332,16754.8501
2010-07-27 14:30:00,52.79,52.8,52.74,52.8,18738.977072310405,35.3387,35.3454,35.3052,35.3454,18738.9771
2010-07-27 14:35:00,52.8,52.8,52.76,52.77,12345.679012345678,35.3454,35.3454,35.3186,35.3253,12345.679
2010-07-27 14:40:00,52.78,52.78,52.74,52.74,13227.513227513226,35.332,35.332,35.3052,35.3052,13227.5132
2010-07-27 14:45:00,52.74,52.78,52.74,52.76,12676.366843033507,35.3052,35.332,35.3052,35.3186,12676.3668
2010-07-27 14:50:00,52.77,52.78,52.64,52.64,19069.66490299824,35.3253,35.332,35.2383,35.2383,19069.6649
2010-07-27 14:55:00,52.64,52.72,52.64,52.68,14770.723104056437,35.2383,35.2918,35.2383,35.265,14770.7231
2010-07-27 15:00:00,52.69,52.74,52.69,52.74,17416.225749559082,35.2717,35.3052,35.2717,35.3052,17416.2257
2010-07-27 15:05:00,52.74,52.77,52.72,52.76,16754.85008818342,35.3052,35.3253,35.2918,35.3186,16754.8501
2010-07-27 15:10:00,52.77,52.79,52.72,52.74,21494.70899470899,35.3253,35.3387,35.2918,35.3052,21494.709
2010-07-27 15:15:00,52.72,52.79,52.69,52.77,17636.68430335097,35.2918,35.3387,35.2717,35.3253,17636.6843
2010-07-27 15:20:00,52.76,52.84,52.76,52.82,21604.938271604937,35.3186,35.3721,35.3186,35.3587,21604.9383
2010-07-27 15:25:00,52.82,52.82,52.76,52.78,22597.001763668428,35.3587,35.3587,35.3186,35.332,22597.0018
2010-07-27 15:30:00,52.79,52.83,52.74,52.82,29541.44620811288,35.3387,35.3654,35.3052,35.3587,29541.4462
2010-07-27 15:35:00,52.83,52.85,52.76,52.78,37588.18342151675,35.3654,35.3788,35.3186,35.332,37588.1834
2010-07-27 15:40:00,52.78,52.81,52.75,52.77,27226.631393298056,35.332,35.3521,35.3119,35.3253,27226.6314
2010-07-27 15:45:00,52.76,52.8,52.7,52.71,34832.451499118164,35.3186,35.3454,35.2784,35.2851,34832.4515
2010-07-27 15:50:00,52.7,52.78,52.69,52.76,60515.87301587301,35.2784,35.332,35.2717,35.3186,60515.873
2010-07-27 15:55:00,52.75,52.82,52.74,52.77,80026.45502645502,35.3119,35.3587,35.3052,35.3253,80026.455
2010-07-28 09:30:00,52.75,52.9,52.44,52.9,18187.830687830687,35.3119,35.4123,35.1044,35.4123,18187.8307
2010-07-28 09:35:00,52.9,52.93,52.74,52.75,10802.469135802468,35.4123,35.4324,35.3052,35.3119,10802.4691
2010-07-28 09:40:00,52.74,52.84,52.73,52.79,13447.971781305114,35.3052,35.3721,35.2985,35.3387,13447.9718
2010-07-28 09:45:00,52.84,52.89,52.74,52.74,15211.64021164021,35.3721,35.4056,35.3052,35.3052,15211.6402
2010-07-28 09:50:00,52.74,52.84,52.74,52.8,16424.162257495587,35.3052,35.3721,35.3052,35.3454,16424.1623
2010-07-28 09:55:00,52.83,52.84,52.73,52.8,14550.264550264548,35.3654,35.3721,35.2985,35.3454,14550.2646
2010-07-28 10:00:00,52.81,52.84,52.75,52.81,8267.195767195766,35.3521,35.3721,35.3119,35.3521,8267.1958
2010-07-28 10:05:00,52.83,52.83,52.74,52.74,14880.95238095238,35.3654,35.3654,35.3052,35.3052,14880.9524
2010-07-28 10:10:00,52.74,52.78,52.74,52.75,17416.225749559082,35.3052,35.332,35.3052,35.3119,17416.2257
2010-07-28 10:15:00,52.75,52.82,52.74,52.78,11463.84479717813,35.3119,35.3587,35.3052,35.332,11463.8448
2010-07-28 10:20:00,52.76,52.77,52.66,52.69,20171.95767195767,35.3186,35.3253,35.2516,35.2717,20171.9577
2010-07-28 10:25:00,52.69,52.81,52.66,52.81,9920.63492063492,35.2717,35.3521,35.2516,35.3521,9920.6349
2010-07-28 10:30:00,52.8,52.8,52.73,52.79,13668.430335097,35.3454,35.3454,35.2985,35.3387,13668.4303
2010-07-28 10:35:00,52.8,52.9,52.75,52.84,18408.289241622573,35.3454,35.4123,35.3119,35.3721,18408.2892
2010-07-28 10:40:00,52.83,52.89,52.74,52.87,30092.592592592588,35.3654,35.4056,35.3052,35.3922,30092.5926
2010-07-28 10:45:00,52.87,52.95,52.87,52.94,12345.679012345678,35.3922,35.4458,35.3922,35.4391,12345.679
2010-07-28 10:50:00,52.95,53.03,52.88,53.0,24581.12874779541,35.4458,35.4993,35.3989,35.4792,24581.1287
2010-07-28 10:55:00,53.0,53.06,53.0,53.05,12676.366843033507,35.4792,35.5194,35.4792,35.5127,12676.3668
2010-07-28 11:00:00,53.05,53.06,53.0,53.03,12786.596119929452,35.5127,35.5194,35.4792,35.4993,12786.5961
2010-07-28 11:05:00,53.04,53.07,52.97,53.01,11463.84479717813,35.506,35.5261,35.4592,35.4859,11463.8448
2010-07-28 11:10:00,53.01,53.09,52.99,53.09,15542.32804232804,35.4859,35.5395,35.4726,35.5395,15542.328
2010-07-28 11:15:00,53.09,53.13,53.01,53.04,14109.347442680775,35.5395,35.5663,35.4859,35.506,14109.3474
2010-07-28 11:20:00,53.05,53.12,53.03,53.1,11243.38624338624,35.5127,35.5596,35.4993,35.5462,11243.3862
2010-07-28 11:25:00,53.11,53.15,53.07,53.1,82010.582010582,35.5529,35.5797,35.5261,35.5462,82010.582
2010-07-28 11:30:00,53.11,53.12,53.04,53.07,47949.735449735446,35.5529,35.5596,35.506,35.5261,47949.7354
2010-07-28 11:35:00,53.07,53.09,53.03,53.05,20392.416225749555,35.5261,35.5395,35.4993,35.5127,20392.4162
2010-07-28 11:40:00,53.05,53.08,53.03,53.05,16093.474426807756,35.5127,35.5328,35.4993,35.5127,16093.4744
2010-07-28 11:45:00,53.06,53.1,53.05,53.05,14660.493827160491,35.5194,35.5462,35.5127,35.5127,14660.4938
2010-07-28 11:50:00,53.04,53.09,53.02,53.04,13778.659611992944,35.506,35.5395,35.4926,35.506,13778.6596
2010-07-28 11:55:00,53.03,53.09,53.03,53.05,10802.469135802468,35.4993,35.5395,35.4993,35.5127,10802.4691
2010-07-28 12:00:00,53.06,53.1,53.01,53.04,16093.474426807756,35.5194,35.5462,35.4859,35.506,16093.4744
2010-07-28 12:05:00,53.05,53.08,53.03,53.07,11353.615520282186,35.5127,35.5328,35.4993,35.5261,11353.6155
2010-07-28 12:10:00,53.08,53.08,53.03,53.08,10802.469135802468,35.5328,35.5328,35.4993,35.5328,10802.4691
2010-07-28 12:15:00,53.08,53.08,53.04,53.07,11022.927689594357,35.5328,35.5328,35.506,35.5261,11022.9277
2010-07-28 12:20:00,53.07,53.08,53.05,53.05,8156.966490299823,35.5261,35.5328,35.5127,35.5127,8156.9665
2010-07-28 12:25:00,53.06,53.08,53.04,53.05,12455.90828924162,35.5194,35.5328,35.506,35.5127,12455.9083
2010-07-28 12:30:00,53.04,53.08,53.04,53.07,13447.971781305114,35.506,35.5328,35.506,35.5261,13447.9718
2010-07-28 12:35:00,53.06,53.12,53.04,53.12,12566.137566137564,35.5194,35.5596,35.506,35.5596,12566.1376
2010-07-28 12:40:00,53.13,53.16,53.12,53.16,6062.610229276896,35.5663,35.5864,35.5596,35.5864,6062.6102
2010-07-28 12:45:00,53.18,53.21,53.14,53.16,10030.864197530864,35.5997,35.6198,35.573,35.5864,10030.8642
2010-07-28 12:50:00,53.16,53.21,53.15,53.15,10912.698412698412,35.5864,35.6198,35.5797,35.5797,10912.6984
2010-07-28 12:55:00,53.16,53.23,53.16,53.21,10361.552028218694,35.5864,35.6332,35.5864,35.6198,10361.552
2010-07-28 13:00:00,53.22,53.24,53.19,53.23,11022.927689594357,35.6265,35.6399,35.6064,35.6332,11022.9277
2010-07-28 13:05:00,53.24,53.27,53.21,53.25,8377.42504409171,35.6399,35.66,35.6198,35.6466,8377.425
2010-07-28 13:10:00,53.26,53.29,53.23,53.27,11133.156966490298,35.6533,35.6734,35.6332,35.66,11133.157
2010-07-28 13:15:00,53.27,53.29,53.23,53.24,8597.883597883598,35.66,35.6734,35.6332,35.6399,8597.8836
2010-07-28 13:20:00,53.25,53.25,53.18,53.23,19841.26984126984,35.6466,35.6466,35.5997,35.6332,19841.2698
2010-07-28 13:25:00,53.23,53.23,53.16,53.23,16865.079365079364,35.6332,35.6332,35.5864,35.6332,16865.0794
2010-07-28 13:30:00,53.23,53.24,53.17,53.24,10361.552028218694,35.6332,35.6399,35.593,35.6399,10361.552
2010-07-28 13:35:00,53.24,53.26,53.23,53.23,10361.552028218694,35.6399,35.6533,35.6332,35.6332,10361.552
2010-07-28 13:40:00,53.23,53.28,53.23,53.27,5511.463844797177,35.6332,35.6667,35.6332,35.66,5511.4638
2010-07-28 13:45:00,53.26,53.33,53.23,53.33,12125.220458553791,35.6533,35.7002,35.6332,35.7002,12125.2205
2010-07-28 13:50:00,53.31,53.32,53.26,53.27,30313.05114638448,35.6868,35.6935,35.6533,35.66,30313.0511
2010-07-28 13:55:00,53.27,53.27,53.18,53.19,22266.3139329806,35.66,35.66,35.5997,35.6064,22266.3139
2010-07-28 14:00:00,53.19,53.19,53.11,53.13,17636.68430335097,35.6064,35.6064,35.5529,35.5663,17636.6843
2010-07-28 14:05:00,53.14,53.24,53.14,53.22,19069.66490299824,35.573,35.6399,35.573,35.6265,19069.6649
2010-07-28 14:10:00,53.22,53.23,53.11,53.14,17305.996472663137,35.6265,35.6332,35.5529,35.573,17305.9965
2010-07-28 14:15:00,53.14,53.16,52.98,52.98,15101.410934744266,35.573,35.5864,35.4659,35.4659,15101.4109
2010-07-28 14:20:00,52.96,53.02,52.92,52.99,20943.56261022928,35.4525,35.4926,35.4257,35.4726,20943.5626
2010-07-28 14:25:00,52.98,53.02,52.94,52.97,31084.65608465608,35.4659,35.4926,35.4391,35.4592,31084.6561
2010-07-28 14:30:00,52.96,53.01,52.95,52.99,30533.509700176364,35.4525,35.4859,35.4458,35.4726,30533.5097
2010-07-28 14:35:00,52.99,53.05,52.98,52.98,18628.74779541446,35.4726,35.5127,35.4659,35.4659,18628.7478
2010-07-28 14:40:00,52.98,53.01,52.96,52.96,15873.015873015873,35.4659,35.4859,35.4525,35.4525,15873.0159
2010-07-28 14:45:00,52.97,52.97,52.87,52.9,20723.104056437387,35.4592,35.4592,35.3922,35.4123,20723.1041
2010-07-28 14:50:00,52.89,52.94,52.87,52.92,17967.3721340388,35.4056,35.4391,35.3922,35.4257,17967.3721
2010-07-28 14:55:00,52.9,52.94,52.86,52.92,10692.239858906523,35.4123,35.4391,35.3855,35.4257,10692.2399
2010-07-28 15:00:00,52.92,52.94,52.83,52.84,24470.89947089947,35.4257,35.4391,35.3654,35.3721,24470.8995
2010-07-28 15:05:00,52.84,52.91,52.83,52.86,95789.24162257496,35.3721,35.419,35.3654,35.3855,95789.2416
2010-07-28 15:10:00,52.86,52.92,52.84,52.87,81569.66490299822,35.3855,35.4257,35.3721,35.3922,81569.6649
2010-07-28 15:15:00,52.87,52.94,52.84,52.9,57319.22398589065,35.3922,35.4391,35.3721,35.4123,57319.224
2010-07-28 15:20:00,52.89,53.01,52.85,53.0,55665.78483245149,35.4056,35.4859,35.3788,35.4792,55665.7848
2010-07-28 15:25:00,52.99,53.13,52.96,53.12,83333.33333333333,35.4726,35.5663,35.4525,35.5596,83333.3333
2010-07-28 15:30:00,53.12,53.15,53.08,53.08,44201.940035273365,35.5596,35.5797,35.5328,35.5328,44201.94
2010-07-28 15:35:00,53.08,53.09,52.99,52.99,30974.426807760137,35.5328,35.5395,35.4726,35.4726,30974.4268
2010-07-28 15:40:00,52.99,53.12,52.96,53.1,41005.291005291,35.4726,35.5596,35.4525,35.5462,41005.291
2010-07-28 15:45:00,53.11,53.12,53.03,53.06,27336.860670194,35.5529,35.5596,35.4993,35.5194,27336.8607
2010-07-28 15:50:00,53.07,53.11,52.93,53.02,53461.19929453262,35.5261,35.5529,35.4324,35.4926,53461.1993
2010-07-28 15:55:00,53.01,53.02,52.93,52.99,41446.20811287477,35.4859,35.4926,35.4324,35.4726,41446.2081
2010-07-29 09:30:00,53.97,54.43,53.82,54.12,150573.19223985888,36.1286,36.4365,36.0282,36.229,150573.1922
2010-07-29 09:35:00,54.12,54.12,53.78,53.78,75837.74250440917,36.229,36.229,36.0014,36.0014,75837.7425
2010-07-29 09:40:00,53.79,53.79,53.43,53.5,84325.39682539682,36.0081,36.0081,35.7671,35.814,84325.3968
2010-07-29 09:45:00,53.51,53.85,53.49,53.57,59744.2680776014,35.8206,36.0483,35.8073,35.8608,59744.2681
2010-07-29 09:50:00,53.53,53.57,53.43,53.5,27226.631393298056,35.834,35.8608,35.7671,35.814,27226.6314
2010-07-29 09:55:00,53.52,53.54,53.43,53.43,17416.225749559082,35.8273,35.8407,35.7671,35.7671,17416.2257
2010-07-29 10:00:00,53.46,53.52,53.37,53.52,21384.47971781305,35.7872,35.8273,35.7269,35.8273,21384.4797
2010-07-29 10:05:00,53.51,53.53,53.48,53.49,44532.62786596119,35.8206,35.834,35.8006,35.8073,44532.6279
2010-07-29 10:10:00,53.5,53.55,53.39,53.53,18959.43562610229,35.814,35.8474,35.7403,35.834,18959.4356
2010-07-29 10:15:00,53.54,53.65,53.54,53.65,13117.283950617282,35.8407,35.9144,35.8407,35.9144,13117.284
2010-07-29 10:20:00,53.64,53.64,53.52,53.62,15321.869488536153,35.9077,35.9077,35.8273,35.8943,15321.8695
2010-07-29 10:25:00,53.6,53.61,53.46,53.5,14109.347442680775,35.8809,35.8876,35.7872,35.814,14109.3474
2010-07-29 10:30:00,53.52,53.52,53.33,53.39,13447.971781305114,35.8273,35.8273,35.7002,35.7403,13447.9718
2010-07-29 10:35:00,53.39,53.56,53.39,53.52,23478.835978835978,35.7403,35.8541,35.7403,35.8273,23478.836
2010-07-29 10:40:00,53.52,53.57,53.42,53.47,52138.4479717813,35.8273,35.8608,35.7604,35.7939,52138.448
2010-07-29 10:45:00,53.47,53.58,53.43,53.51,19290.123456790123,35.7939,35.8675,35.7671,35.8206,19290.1235
2010-07-29 10:50:00,53.52,53.53,53.43,53.51,14109.347442680775,35.8273,35.834,35.7671,35.8206,14109.3474
2010-07-29 10:55:00,53.51,53.64,53.46,53.57,11133.156966490298,35.8206,35.9077,35.7872,35.8608,11133.157
2010-07-29 11:00:00,53.56,53.56,53.46,53.52,9369.488536155202,35.8541,35.8541,35.7872,35.8273,9369.4885
2010-07-29 11:05:00,53.52,53.56,53.43,53.44,13007.05467372134,35.8273,35.8541,35.7671,35.7738,13007.0547
2010-07-29 11:10:00,53.42,53.48,53.36,53.36,11353.615520282186,35.7604,35.8006,35.7202,35.7202,11353.6155
2010-07-29 11:15:00,53.38,53.38,53.05,53.05,24029.982363315696,35.7336,35.7336,35.5127,35.5127,24029.9824
2010-07-29 11:20:00,53.07,53.13,53.03,53.13,16203.703703703704,35.5261,35.5663,35.4993,35.5663,16203.7037
2010-07-29 11:25:00,53.13,53.19,52.96,53.02,44863.31569664903,35.5663,35.6064,35.4525,35.4926,44863.3157
2010-07-29 11:30:00,53.03,53.03,52.8,52.85,21715.16754850088,35.4993,35.4993,35.3454,35.3788,21715.1675
2010-07-29 11:35:00,52.84,52.84,52.69,52.77,27447.089947089946,35.3721,35.3721,35.2717,35.3253,27447.0899
2010-07-29 11:40:00,52.77,52.78,52.72,52.74,11022.927689594357,35.3253,35.332,35.2918,35.3052,11022.9277
2010-07-29 11:45:00,52.72,52.74,52.64,52.73,38029.10052910053,35.2918,35.3052,35.2383,35.2985,38029.1005
2010-07-29 11:50:00,52.73,52.79,52.68,52.68,40233.68606701939,35.2985,35.3387,35.265,35.265,40233.6861
2010-07-29 11:55:00,52.68,52.71,52.63,52.66,32958.55379188712,35.265,35.2851,35.2316,35.2516,32958.5538
2010-07-29 12:00:00,52.66,52.71,52.5,52.59,37257.49559082892,35.2516,35.2851,35.1445,35.2048,37257.4956
2010-07-29 12:05:00,52.58,52.62,52.45,52.61,32958.55379188712,35.1981,35.2249,35.1111,35.2182,32958.5538
2010-07-29 12:10:00,52.61,52.69,52.56,52.64,24360.670194003524,35.2182,35.2717,35.1847,35.2383,24360.6702
2010-07-29 12:15:00,52.64,52.71,52.63,52.67,20061.728395061727,35.2383,35.2851,35.2316,35.2583,20061.7284
2010-07-29 12:20:00,52.67,52.72,52.63,52.72,35493.82716049382,35.2583,35.2918,35.2316,35.2918,35493.8272
2010-07-29 12:25:00,52.69,52.72,52.64,52.64,27006.17283950617,35.2717,35.2918,35.2383,35.2383,27006.1728
2010-07-29 12:30:00,52.64,52.73,52.6,52.73,21494.70899470899,35.2383,35.2985,35.2115,35.2985,21494.709
2010-07-29 12:35:00,52.71,52.77,52.6,52.63,8267.195767195766,35.2851,35.3253,35.2115,35.2316,8267.1958
2010-07-29 12:40:00,52.64,52.7,52.59,52.67,13447.971781305114,35.2383,35.2784,35.2048,35.2583,13447.9718
2010-07-29 12:45:00,52.66,52.67,52.55,52.59,14550.264550264548,35.2516,35.2583,35.178,35.2048,14550.2646
2010-07-29 12:50:00,52.59,52.74,52.54,52.7,8487.654320987653,35.2048,35.3052,35.1713,35.2784,8487.6543
2010-07-29 12:55:00,52.69,52.74,52.66,52.74,8267.195767195766,35.2717,35.3052,35.2516,35.3052,8267.1958
2010-07-29 13:00:00,52.71,52.78,52.64,52.73,13117.283950617282,35.2851,35.332,35.2383,35.2985,13117.284
2010-07-29 13:05:00,52.71,52.85,52.7,52.81,24029.982363315696,35.2851,35.3788,35.2784,35.3521,24029.9824
2010-07-29 13:10:00,52.82,52.94,52.77,52.91,17526.455026455023,35.3587,35.4391,35.3253,35.419,17526.455
2010-07-29 13:15:00,52.93,52.94,52.84,52.86,17085.53791887125,35.4324,35.4391,35.3721,35.3855,17085.5379
2010-07-29 13:20:00,52.86,52.89,52.83,52.84,15873.015873015873,35.3855,35.4056,35.3654,35.3721,15873.0159
2010-07-29 13:25:00,52.84,52.95,52.81,52.95,21935.626102292765,35.3721,35.4458,35.3521,35.4458,21935.6261
2010-07-29 13:30:00,52.95,53.04,52.94,52.98,22156.08465608465,35.4458,35.506,35.4391,35.4659,22156.0847
2010-07-29 13:35:00,52.99,53.06,52.95,53.01,13447.971781305114,35.4726,35.5194,35.4458,35.4859,13447.9718
2010-07-29 13:40:00,53.03,53.08,53.02,53.05,14770.723104056437,35.4993,35.5328,35.4926,35.5127,14770.7231
2010-07-29 13:45:00,53.08,53.2,53.07,53.18,32848.324514991175,35.5328,35.6131,35.5261,35.5997,32848.3245
2010-07-29 13:50:00,53.18,53.25,53.17,53.23,44642.85714285714,35.5997,35.6466,35.593,35.6332,44642.8571
2010-07-29 13:55:00,53.23,53.27,53.21,53.23,30313.05114638448,35.6332,35.66,35.6198,35.6332,30313.0511
2010-07-29 14:00:00,53.23,53.29,53.2,53.22,39572.31040564374,35.6332,35.6734,35.6131,35.6265,39572.3104
2010-07-29 14:05:00,53.22,53.35,53.18,53.33,75947.97178130511,35.6265,35.7135,35.5997,35.7002,75947.9718
2010-07-29 14:10:00,53.32,53.37,53.25,53.28,32407.407407407405,35.6935,35.7269,35.6466,35.6667,32407.4074
2010-07-29 14:15:00,53.28,53.29,53.19,53.27,12125.220458553791,35.6667,35.6734,35.6064,35.66,12125.2205
2010-07-29 14:20:00,53.28,53.31,53.23,53.25,17857.142857142855,35.6667,35.6868,35.6332,35.6466,17857.1429
2010-07-29 14:25:00,53.25,53.29,53.21,53.28,12125.220458553791,35.6466,35.6734,35.6198,35.6667,12125.2205
2010-07-29 14:30:00,53.28,53.3,53.16,53.21,35383.59788359788,35.6667,35.6801,35.5864,35.6198,35383.5979
2010-07-29 14:35:00,53.23,53.43,53.23,53.38,62279.5414462081,35.6332,35.7671,35.6332,35.7336,62279.5414
2010-07-29 14:40:00,53.38,53.51,53.35,53.36,73082.01058201057,35.7336,35.8206,35.7135,35.7202,73082.0106
2010-07-29 14:45:00,53.37,53.56,53.36,53.51,65365.96119929453,35.7269,35.8541,35.7202,35.8206,65365.9612
2010-07-29 14:50:00,53.49,53.55,53.38,53.38,29872.1340388007,35.8073,35.8474,35.7336,35.7336,29872.134
2010-07-29 14:55:00,53.36,53.48,53.33,53.47,30643.738977072306,35.7202,35.8006,35.7002,35.7939,30643.739
2010-07-29 15:00:00,53.48,53.48,53.32,53.38,45304.2328042328,35.8006,35.8006,35.6935,35.7336,45304.2328
2010-07-29 15:05:00,53.39,53.4,53.31,53.32,14440.035273368603,35.7403,35.747,35.6868,35.6935,14440.0353
2010-07-29 15:10:00,53.33,53.47,53.33,53.43,20723.104056437387,35.7002,35.7939,35.7002,35.7671,20723.1041
2010-07-29 15:15:00,53.43,53.51,53.41,53.47,20723.104056437387,35.7671,35.8206,35.7537,35.7939,20723.1041
2010-07-29 15:20:00,53.48,53.52,53.42,53.5,35052.91005291005,35.8006,35.8273,35.7604,35.814,35052.9101
2010-07-29 15:25:00,53.49,53.49,53.43,53.44,27116.402116402114,35.8073,35.8073,35.7671,35.7738,27116.4021
2010-07-29 15:30:00,53.43,53.47,53.29,53.35,39241.6225749559,35.7671,35.7939,35.6734,35.7135,39241.6226
2010-07-29 15:35:00,53.36,53.45,53.32,53.33,29761.90476190476,35.7202,35.7805,35.6935,35.7002,29761.9048
2010-07-29 15:40:00,53.33,53.37,53.25,53.35,42548.50088183421,35.7002,35.7269,35.6466,35.7135,42548.5009
2010-07-29 15:45:00,53.35,53.35,53.17,53.18,62279.5414462081,35.7135,35.7135,35.593,35.5997,62279.5414
2010-07-29 15:50:00,53.19,53.21,53.09,53.13,81238.9770723104,35.6064,35.6198,35.5395,35.5663,81238.9771
2010-07-29 15:55:00,53.13,53.15,52.9,53.0,146935.62610229276,35.5663,35.5797,35.4123,35.4792,146935.6261
2010-07-30 09:30:00,52.67,52.67,52.26,52.35,57649.91181657848,35.2583,35.2583,34.9839,35.0441,57649.9118
2010-07-30 09:35:00,52.35,52.35,51.89,52.01,58421.51675485008,35.0441,35.0441,34.7362,34.8165,58421.5168
2010-07-30 09:40:00,51.99,52.51,51.99,52.4,59964.72663139329,34.8031,35.1512,34.8031,35.0776,59964.7266
2010-07-30 09:45:00,52.38,52.62,52.33,52.46,61287.47795414461,35.0642,35.2249,35.0307,35.1178,61287.478
2010-07-30 09:50:00,52.44,52.47,52.28,52.35,24360.670194003524,35.1044,35.1245,34.9973,35.0441,24360.6702
2010-07-30 09:55:00,52.42,52.66,52.4,52.56,39902.998236331565,35.091,35.2516,35.0776,35.1847,39902.9982
2010-07-30 10:00:00,52.57,52.68,52.56,52.62,39792.76895943562,35.1914,35.265,35.1847,35.2249,39792.769
2010-07-30 10:05:00,52.63,52.8,52.62,52.71,50595.23809523809,35.2316,35.3454,35.2249,35.2851,50595.2381
2010-07-30 10:10:00,52.72,52.89,52.69,52.89,46626.98412698412,35.2918,35.4056,35.2717,35.4056,46626.9841
2010-07-30 10:15:00,52.9,52.93,52.64,52.7,19290.123456790123,35.4123,35.4324,35.2383,35.2784,19290.1235
2010-07-30 10:20:00,52.72,52.79,52.64,52.64,24911.81657848324,35.2918,35.3387,35.2383,35.2383,24911.8166
2010-07-30 10:25:00,52.64,52.74,52.63,52.65,19069.66490299824,35.2383,35.3052,35.2316,35.2449,19069.6649
2010-07-30 10:30:00,52.66,52.85,52.64,52.77,29651.67548500881,35.2516,35.3788,35.2383,35.3253,29651.6755
2010-07-30 10:35:00,52.76,52.83,52.69,52.75,36044.97354497354,35.3186,35.3654,35.2717,35.3119,36044.9735
2010-07-30 10:40:00,52.75,53.02,52.75,52.97,37147.266313932974,35.3119,35.4926,35.3119,35.4592,37147.2663
2010-07-30 10:45:00,53.01,53.09,52.99,53.09,38470.0176366843,35.4859,35.5395,35.4726,35.5395,38470.0176
2010-07-30 10:50:00,53.09,53.09,52.96,52.96,29541.44620811288,35.5395,35.5395,35.4525,35.4525,29541.4462
2010-07-30 10:55:00,52.97,53.12,52.97,53.1,34722.22222222222,35.4592,35.5596,35.4592,35.5462,34722.2222
2010-07-30 11:00:00,53.09,53.09,52.95,52.96,84656.08465608464,35.5395,35.5395,35.4458,35.4525,84656.0847
2010-07-30 11:05:00,52.96,52.98,52.93,52.98,46516.754850088175,35.4525,35.4659,35.4324,35.4659,46516.7549
2010-07-30 11:10:00,52.98,52.98,52.95,52.97,44091.71075837742,35.4659,35.4659,35.4458,35.4592,44091.7108
2010-07-30 11:15:00,52.97,53.0,52.95,52.97,35934.7442680776,35.4592,35.4792,35.4458,35.4592,35934.7443
2010-07-30 11:20:00,52.96,52.98,52.94,52.98,71208.11287477953,35.4525,35.4659,35.4391,35.4659,71208.1129
2010-07-30 11:25:00,52.98,53.01,52.92,52.95,42658.73015873016,35.4659,35.4859,35.4257,35.4458,42658.7302
2010-07-30 11:30:00,52.95,53.01,52.94,52.94,24360.670194003524,35.4458,35.4859,35.4391,35.4391,24360.6702
2010-07-30 11:35:00,52.95,53.03,52.94,53.03,32407.407407407405,35.4458,35.4993,35.4391,35.4993,32407.4074
2010-07-30 11:40:00,53.03,53.04,52.97,53.03,20392.416225749555,35.4993,35.506,35.4592,35.4993,20392.4162
2010-07-30 11:45:00,53.03,53.11,53.01,53.11,19620.81128747795,35.4993,35.5529,35.4859,35.5529,19620.8113
2010-07-30 11:50:00,53.11,53.24,53.09,53.14,19290.123456790123,35.5529,35.6399,35.5395,35.573,19290.1235
2010-07-30 11:55:00,53.14,53.22,53.09,53.21,13999.11816578483,35.573,35.6265,35.5395,35.6198,13999.1182
2010-07-30 12:00:00,53.23,53.26,53.2,53.23,24029.982363315696,35.6332,35.6533,35.6131,35.6332,24029.9824
2010-07-30 12:05:00,53.23,53.31,53.23,53.3,24250.440917107582,35.6332,35.6868,35.6332,35.6801,24250.4409
2010-07-30 12:10:00,53.29,53.29,53.14,53.19,17857.142857142855,35.6734,35.6734,35.573,35.6064,17857.1429
2010-07-30 12:15:00,53.19,53.22,53.13,53.15,22376.54320987654,35.6064,35.6265,35.5663,35.5797,22376.5432
2010-07-30 12:20:00,53.16,53.2,53.13,53.2,16203.703703703704,35.5864,35.6131,35.5663,35.6131,16203.7037
2010-07-30 12:25:00,53.2,53.21,53.16,53.19,7495.5908289241615,35.6131,35.6198,35.5864,35.6064,7495.5908
2010-07-30 12:30:00,53.16,53.21,53.13,53.18,16424.162257495587,35.5864,35.6198,35.5663,35.5997,16424.1623
2010-07-30 12:35:00,53.16,53.2,53.15,53.18,9038.80070546737,35.5864,35.6131,35.5797,35.5997,9038.8007
2010-07-30 12:40:00,53.19,53.23,53.14,53.2,9479.717813051146,35.6064,35.6332,35.573,35.6131,9479.7178
2010-07-30 12:45:00,53.19,53.19,53.15,53.16,8597.883597883598,35.6064,35.6064,35.5797,35.5864,8597.8836
2010-07-30 12:50:00,53.17,53.22,53.15,53.19,9259.259259259255,35.593,35.6265,35.5797,35.6064,9259.2593
2010-07-30 12:55:00,53.2,53.23,53.17,53.19,9038.80070546737,35.6131,35.6332,35.593,35.6064,9038.8007
2010-07-30 13:00:00,53.19,53.22,53.15,53.18,11904.761904761905,35.6064,35.6265,35.5797,35.5997,11904.7619
2010-07-30 13:05:00,53.17,53.19,53.15,53.15,8046.737213403879,35.593,35.6064,35.5797,35.5797,8046.7372
2010-07-30 13:10:00,53.16,53.18,53.14,53.17,25683.421516754846,35.5864,35.5997,35.573,35.593,25683.4215
2010-07-30 13:15:00,53.16,53.2,53.13,53.17,32517.636684303347,35.5864,35.6131,35.5663,35.593,32517.6367
2010-07-30 13:20:00,53.17,53.2,53.14,53.15,22707.231040564373,35.593,35.6131,35.573,35.5797,22707.231
2010-07-30 13:25:00,53.16,53.2,53.16,53.18,9810.405643738975,35.5864,35.6131,35.5864,35.5997,9810.4056
2010-07-30 13:30:00,53.17,53.17,53.11,53.12,24581.12874779541,35.593,35.593,35.5529,35.5596,24581.1287
2010-07-30 13:35:00,53.1,53.1,53.02,53.03,10471.781305114637,35.5462,35.5462,35.4926,35.4993,10471.7813
2010-07-30 13:40:00,53.03,53.06,52.99,52.99,9810.405643738975,35.4993,35.5194,35.4726,35.4726,9810.4056
2010-07-30 13:45:00,53.0,53.04,52.99,53.03,7605.820105820105,35.4792,35.506,35.4726,35.4993,7605.8201
2010-07-30 13:50:00,53.03,53.03,52.98,52.99,5842.151675485008,35.4993,35.4993,35.4659,35.4726,5842.1517
2010-07-30 13:55:00,52.97,52.97,52.83,52.85,15983.245149911814,35.4592,35.4592,35.3654,35.3788,15983.2451
2010-07-30 14:00:00,52.86,52.93,52.82,52.85,17967.3721340388,35.3855,35.4324,35.3587,35.3788,17967.3721
2010-07-30 14:05:00,52.86,52.91,52.85,52.85,10141.093474426809,35.3855,35.419,35.3788,35.3788,10141.0935
2010-07-30 14:10:00,52.86,52.94,52.85,52.93,18187.830687830687,35.3855,35.4391,35.3788,35.4324,18187.8307
2010-07-30 14:15:00,52.93,53.03,52.93,53.01,12786.596119929452,35.4324,35.4993,35.4324,35.4859,12786.5961
2010-07-30 14:20:00,52.99,53.08,52.98,53.04,7936.507936507935,35.4726,35.5328,35.4659,35.506,7936.5079
2010-07-30 14:25:00,53.05,53.05,52.99,53.03,11904.761904761905,35.5127,35.5127,35.4726,35.4993,11904.7619
2010-07-30 14:30:00,53.03,53.03,52.92,52.96,10030.864197530864,35.4993,35.4993,35.4257,35.4525,10030.8642
2010-07-30 14:35:00,52.95,52.96,52.9,52.93,18738.977072310405,35.4458,35.4525,35.4123,35.4324,18738.9771
2010-07-30 14:40:00,52.94,53.01,52.9,52.96,16754.85008818342,35.4391,35.4859,35.4123,35.4525,16754.8501
2010-07-30 14:45:00,52.95,52.97,52.92,52.94,10141.093474426809,35.4458,35.4592,35.4257,35.4391,10141.0935
2010-07-30 14:50:00,52.94,53.0,52.9,52.94,20061.728395061727,35.4391,35.4792,35.4123,35.4391,20061.7284
2010-07-30 14:55:00,52.95,52.98,52.89,52.92,25352.73368606701,35.4458,35.4659,35.4056,35.4257,25352.7337
2010-07-30 15:00:00,52.93,53.0,52.91,52.97,30643.738977072306,35.4324,35.4792,35.419,35.4592,30643.739
2010-07-30 15:05:00,52.97,53.05,52.96,53.04,28769.841269841265,35.4592,35.5127,35.4525,35.506,28769.8413
2010-07-30 15:10:00,53.03,53.13,53.03,53.08,20282.18694885361,35.4993,35.5663,35.4993,35.5328,20282.1869
2010-07-30 15:15:00,53.08,53.2,53.08,53.17,21825.396825396823,35.5328,35.6131,35.5328,35.593,21825.3968
2010-07-30 15:20:00,53.18,53.34,53.16,53.29,29100.529100529096,35.5997,35.7068,35.5864,35.6734,29100.5291
2010-07-30 15:25:00,53.3,53.35,53.22,53.27,25352.73368606701,35.6801,35.7135,35.6265,35.66,25352.7337
2010-07-30 15:30:00,53.28,53.33,53.21,53.29,59634.03880070546,35.6667,35.7002,35.6198,35.6734,59634.0388
2010-07-30 15:35:00,53.29,53.32,53.23,53.27,63161.375661375656,35.6734,35.6935,35.6332,35.66,63161.3757
2010-07-30 15:40:00,53.27,53.37,53.26,53.35,58531.74603174603,35.66,35.7269,35.6533,35.7135,58531.746
2010-07-30 15:45:00,53.35,53.41,53.25,53.31,96560.84656084656,35.7135,35.7537,35.6466,35.6868,96560.8466
2010-07-30 15:50:00,53.31,53.35,53.29,53.33,85427.68959435626,35.6868,35.7135,35.6734,35.7002,85427.6896
2010-07-30 15:55:00,53.33,53.34,53.19,53.19,114638.4479717813,35.7002,35.7068,35.6064,35.6064,114638.448
2010-08-02 09:30:00,53.96,53.96,53.58,53.76,44312.16931216931,36.1219,36.1219,35.8675,35.988,44312.1693
2010-08-02 09:35:00,53.72,53.76,53.49,53.52,20723.104056437387,35.9612,35.988,35.8073,35.8273,20723.1041
2010-08-02 09:40:00,53.5,53.52,53.35,53.4,16313.932980599646,35.814,35.8273,35.7135,35.747,16313.933
2010-08-02 09:45:00,53.39,53.42,53.18,53.25,47398.58906525573,35.7403,35.7604,35.5997,35.6466,47398.5891
2010-08-02 09:50:00,53.25,53.25,53.12,53.13,38690.47619047618,35.6466,35.6466,35.5596,35.5663,38690.4762
2010-08-02 09:55:00,53.13,53.13,52.84,52.92,79695.76719576718,35.5663,35.5663,35.3721,35.4257,79695.7672
2010-08-02 10:00:00,52.94,53.18,52.94,53.0,84545.85537918871,35.4391,35.5997,35.4391,35.4792,84545.8554
2010-08-02 10:05:00,53.02,53.03,52.84,52.87,70546.73721340387,35.4926,35.4993,35.3721,35.3922,70546.7372
2010-08-02 10:10:00,52.86,53.18,52.86,53.18,24470.89947089947,35.3855,35.5997,35.3855,35.5997,24470.8995
2010-08-02 10:15:00,53.2,53.33,53.2,53.26,20943.56261022928,35.6131,35.7002,35.6131,35.6533,20943.5626
2010-08-02 10:20:00,53.26,53.33,53.23,53.23,24691.358024691355,35.6533,35.7002,35.6332,35.6332,24691.358
2010-08-02 10:25:00,53.23,53.27,53.2,53.21,17857.142857142855,35.6332,35.66,35.6131,35.6198,17857.1429
2010-08-02 10:30:00,53.21,53.33,53.2,53.32,19179.894179894178,35.6198,35.7002,35.6131,35.6935,19179.8942
2010-08-02 10:35:00,53.32,53.35,53.26,53.28,13888.888888888889,35.6935,35.7135,35.6533,35.6667,13888.8889
2010-08-02 10:40:00,53.29,53.29,53.23,53.27,11794.53262786596,35.6734,35.6734,35.6332,35.66,11794.5326
2010-08-02 10:45:00,53.29,53.31,53.23,53.23,14770.723104056437,35.6734,35.6868,35.6332,35.6332,14770.7231
2010-08-02 10:50:00,53.24,53.32,53.24,53.29,13668.430335097,35.6399,35.6935,35.6399,35.6734,13668.4303
2010-08-02 10:55:00,53.31,53.33,53.29,53.31,9149.029982363314,35.6868,35.7002,35.6734,35.6868,9149.03
2010-08-02 11:00:00,53.31,53.36,53.3,53.36,10582.01058201058,35.6868,35.7202,35.6801,35.7202,10582.0106
2010-08-02 11:05:00,53.37,53.39,53.31,53.34,15652.557319223984,35.7269,35.7403,35.6868,35.7068,15652.5573
2010-08-02 11:10:00,53.34,53.34,53.29,53.29,19951.499118165782,35.7068,35.7068,35.6734,35.6734,19951.4991
2010-08-02 11:15:00,53.3,53.4,53.3,53.4,9920.63492063492,35.6801,35.747,35.6801,35.747,9920.6349
2010-08-02 11:20:00,53.41,53.43,53.39,53.42,12786.596119929452,35.7537,35.7671,35.7403,35.7604,12786.5961
2010-08-02 11:25:00,53.42,53.48,53.42,53.47,13888.888888888889,35.7604,35.8006,35.7604,35.7939,13888.8889
2010-08-02 11:30:00,53.48,53.59,53.47,53.56,16865.079365079364,35.8006,35.8742,35.7939,35.8541,16865.0794
2010-08-02 11:35:00,53.55,53.61,53.52,53.61,8708.112874779541,35.8474,35.8876,35.8273,35.8876,8708.1129
2010-08-02 11:40:00,53.59,53.6,53.55,53.59,5842.151675485008,35.8742,35.8809,35.8474,35.8742,5842.1517
2010-08-02 11:45:00,53.6,53.62,53.59,53.61,9479.717813051146,35.8809,35.8943,35.8742,35.8876,9479.7178
2010-08-02 11:50:00,53.59,53.63,53.59,53.62,6723.985890652557,35.8742,35.901,35.8742,35.8943,6723.9859
2010-08-02 11:55:00,53.62,53.65,53.6,53.64,8928.571428571428,35.8943,35.9144,35.8809,35.9077,8928.5714
2010-08-02 12:00:00,53.64,53.64,53.51,53.52,14440.035273368603,35.9077,35.9077,35.8206,35.8273,14440.0353
2010-08-02 12:05:00,53.47,53.52,53.44,53.44,39241.6225749559,35.7939,35.8273,35.7738,35.7738,39241.6226
2010-08-02 12:10:00,53.45,53.46,53.37,53.39,8267.195767195766,35.7805,35.7872,35.7269,35.7403,8267.1958
2010-08-02 12:15:00,53.38,53.41,53.33,53.35,14440.035273368603,35.7336,35.7537,35.7002,35.7135,14440.0353
2010-08-02 12:20:00,53.35,53.39,53.35,53.37,7716.049382716048,35.7135,35.7403,35.7135,35.7269,7716.0494
2010-08-02 12:25:00,53.37,53.38,53.33,53.34,10912.698412698412,35.7269,35.7336,35.7002,35.7068,10912.6984
2010-08-02 12:30:00,53.33,53.35,53.3,53.32,9589.947089947089,35.7002,35.7135,35.6801,35.6935,9589.9471
2010-08-02 12:35:00,53.33,53.33,53.26,53.31,7385.361552028218,35.7002,35.7002,35.6533,35.6868,7385.3616
2010-08-02 12:40:00,53.31,53.32,53.29,53.31,7495.5908289241615,35.6868,35.6935,35.6734,35.6868,7495.5908
2010-08-02 12:45:00,53.31,53.32,53.22,53.23,10582.01058201058,35.6868,35.6935,35.6265,35.6332,10582.0106
2010-08-02 12:50:00,53.23,53.37,53.23,53.37,5511.463844797177,35.6332,35.7269,35.6332,35.7269,5511.4638
2010-08-02 12:55:00,53.36,53.42,53.33,53.34,7385.361552028218,35.7202,35.7604,35.7002,35.7068,7385.3616
2010-08-02 13:00:00,53.33,53.4,53.33,53.4,7605.820105820105,35.7002,35.747,35.7002,35.747,7605.8201
2010-08-02 13:05:00,53.41,53.42,53.37,53.39,7936.507936507935,35.7537,35.7604,35.7269,35.7403,7936.5079
2010-08-02 13:10:00,53.39,53.47,53.39,53.43,10471.781305114637,35.7403,35.7939,35.7403,35.7671,10471.7813
2010-08-02 13:15:00,53.43,53.43,53.42,53.43,3417.10758377425,35.7671,35.7671,35.7604,35.7671,3417.1076
2010-08-02 13:20:00,53.43,53.44,53.4,53.41,6723.985890652557,35.7671,35.7738,35.747,35.7537,6723.9859
2010-08-02 13:25:00,53.41,53.42,53.38,53.41,3306.8783068783064,35.7537,35.7604,35.7336,35.7537,3306.8783
2010-08-02 13:30:00,53.4,53.4,53.3,53.36,11133.156966490298,35.747,35.747,35.6801,35.7202,11133.157
2010-08-02 13:35:00,53.37,53.44,53.35,53.43,11022.927689594357,35.7269,35.7738,35.7135,35.7671,11022.9277
2010-08-02 13:40:00,53.43,53.48,53.42,53.45,8708.112874779541,35.7671,35.8006,35.7604,35.7805,8708.1129
2010-08-02 13:45:00,53.45,53.49,53.44,53.49,18628.74779541446,35.7805,35.8073,35.7738,35.8073,18628.7478
2010-08-02 13:50:00,53.48,53.54,53.48,53.53,20833.33333333333,35.8006,35.8407,35.8006,35.834,20833.3333
2010-08-02 13:55:00,53.52,53.55,53.52,53.54,10582.01058201058,35.8273,35.8474,35.8273,35.8407,10582.0106
2010-08-02 14:00:00,53.52,53.54,53.49,53.49,24581.12874779541,35.8273,35.8407,35.8073,35.8073,24581.1287
2010-08-02 14:05:00,53.49,53.51,53.47,53.51,19400.352733686064,35.8073,35.8206,35.7939,35.8206,19400.3527
2010-08-02 14:10:00,53.51,53.61,53.47,53.61,20943.56261022928,35.8206,35.8876,35.7939,35.8876,20943.5626
2010-08-02 14:15:00,53.6,53.62,53.52,53.54,14550.264550264548,35.8809,35.8943,35.8273,35.8407,14550.2646
2010-08-02 14:20:00,53.54,53.55,53.44,53.52,13888.888888888889,35.8407,35.8474,35.7738,35.8273,13888.8889
2010-08-02 14:25:00,53.52,53.52,53.47,53.47,14550.264550264548,35.8273,35.8273,35.7939,35.7939,14550.2646
2010-08-02 14:30:00,53.48,53.62,53.48,53.62,41446.20811287477,35.8006,35.8943,35.8006,35.8943,41446.2081
2010-08-02 14:35:00,53.61,53.66,53.6,53.64,16754.85008818342,35.8876,35.9211,35.8809,35.9077,16754.8501
2010-08-02 14:40:00,53.63,53.7,53.62,53.68,25242.50440917108,35.901,35.9478,35.8943,35.9345,25242.5044
2010-08-02 14:45:00,53.69,53.69,53.62,53.63,22486.772486772483,35.9411,35.9411,35.8943,35.901,22486.7725
2010-08-02 14:50:00,53.62,53.7,53.62,53.67,12896.825396825396,35.8943,35.9478,35.8943,35.9278,12896.8254
2010-08-02 14:55:00,53.66,53.72,53.66,53.69,14550.264550264548,35.9211,35.9612,35.9211,35.9411,14550.2646
2010-08-02 15:00:00,53.7,53.72,53.62,53.62,15211.64021164021,35.9478,35.9612,35.8943,35.8943,15211.6402
2010-08-02 15:05:00,53.62,53.7,53.61,53.68,12676.366843033507,35.8943,35.9478,35.8876,35.9345,12676.3668
2010-08-02 15:10:00,53.69,53.7,53.62,53.66,22707.231040564373,35.9411,35.9478,35.8943,35.9211,22707.231
2010-08-02 15:15:00,53.64,53.68,53.62,53.66,20943.56261022928,35.9077,35.9345,35.8943,35.9211,20943.5626
2010-08-02 15:20:00,53.66,53.68,53.63,53.67,12345.679012345678,35.9211,35.9345,35.901,35.9278,12345.679
2010-08-02 15:25:00,53.68,53.68,53.63,53.66,23368.60670194004,35.9345,35.9345,35.901,35.9211,23368.6067
2010-08-02 15:30:00,53.66,53.73,53.66,53.72,30092.592592592588,35.9211,35.9679,35.9211,35.9612,30092.5926
2010-08-02 15:35:00,53.72,53.74,53.65,53.65,49603.1746031746,35.9612,35.9746,35.9144,35.9144,49603.1746
2010-08-02 15:40:00,53.65,53.7,53.61,53.7,33399.47089947089,35.9144,35.9478,35.8876,35.9478,33399.4709
2010-08-02 15:45:00,53.71,53.76,53.61,53.63,68342.151675485,35.9545,35.988,35.8876,35.901,68342.1517
2010-08-02 15:50:00,53.62,53.75,53.59,53.74,48831.56966490299,35.8943,35.9813,35.8742,35.9746,48831.5697
2010-08-02 15:55:00,53.74,53.76,53.67,53.7,84435.62610229276,35.9746,35.988,35.9278,35.9478,84435.6261
2010-08-03 09:30:00,53.47,53.7,53.33,53.67,30753.96825396825,35.7939,35.9478,35.7002,35.9278,30753.9683
2010-08-03 09:35:00,53.66,53.75,53.62,53.75,16424.162257495587,35.9211,35.9813,35.8943,35.9813,16424.1623
2010-08-03 09:40:00,53.75,53.75,53.61,53.64,15652.557319223984,35.9813,35.9813,35.8876,35.9077,15652.5573
2010-08-03 09:45:00,53.63,53.63,53.53,53.58,18518.518518518515,35.901,35.901,35.834,35.8675,18518.5185
2010-08-03 09:50:00,53.58,53.59,53.48,53.52,15101.410934744266,35.8675,35.8742,35.8006,35.8273,15101.4109
2010-08-03 09:55:00,53.52,53.52,53.46,53.49,22156.08465608465,35.8273,35.8273,35.7872,35.8073,22156.0847
2010-08-03 10:00:00,53.48,53.49,53.31,53.43,23037.9188712522,35.8006,35.8073,35.6868,35.7671,23037.9189
2010-08-03 10:05:00,53.43,53.52,53.43,53.5,23148.148148148142,35.7671,35.8273,35.7671,35.814,23148.1481
2010-08-03 10:10:00,53.48,53.49,53.3,53.3,38470.0176366843,35.8006,35.8073,35.6801,35.6801,38470.0176
2010-08-03 10:15:00,53.3,53.38,53.28,53.35,12125.220458553791,35.6801,35.7336,35.6667,35.7135,12125.2205
2010-08-03 10:20:00,53.33,53.47,53.32,53.42,11794.53262786596,35.7002,35.7939,35.6935,35.7604,11794.5326
2010-08-03 10:25:00,53.41,53.42,53.34,53.35,10471.781305114637,35.7537,35.7604,35.7068,35.7135,10471.7813
2010-08-03 10:30:00,53.35,53.51,53.33,53.46,10802.469135802468,35.7135,35.8206,35.7002,35.7872,10802.4691
2010-08-03 10:35:00,53.46,53.5,53.43,53.5,7385.361552028218,35.7872,35.814,35.7671,35.814,7385.3616
2010-08-03 10:40:00,53.49,53.58,53.45,53.55,12125.220458553791,35.8073,35.8675,35.7805,35.8474,12125.2205
2010-08-03 10:45:00,53.55,53.66,53.54,53.62,10141.093474426809,35.8474,35.9211,35.8407,35.8943,10141.0935
2010-08-03 10:50:00,53.62,53.62,53.52,53.52,9920.63492063492,35.8943,35.8943,35.8273,35.8273,9920.6349
2010-08-03 10:55:00,53.52,53.62,53.51,53.62,7495.5908289241615,35.8273,35.8943,35.8206,35.8943,7495.5908
2010-08-03 11:00:00,53.64,53.64,53.59,53.62,8708.112874779541,35.9077,35.9077,35.8742,35.8943,8708.1129
2010-08-03 11:05:00,53.62,53.62,53.57,53.59,5731.922398589065,35.8943,35.8943,35.8608,35.8742,5731.9224
2010-08-03 11:10:00,53.59,53.61,53.56,53.6,6723.985890652557,35.8742,35.8876,35.8541,35.8809,6723.9859
2010-08-03 11:15:00,53.6,53.67,53.6,53.66,12014.991181657848,35.8809,35.9278,35.8809,35.9211,12014.9912
2010-08-03 11:20:00,53.67,53.72,53.66,53.66,15211.64021164021,35.9278,35.9612,35.9211,35.9211,15211.6402
2010-08-03 11:25:00,53.66,53.67,53.63,53.66,7826.278659611992,35.9211,35.9278,35.901,35.9211,7826.2787
2010-08-03 11:30:00,53.67,53.81,53.67,53.81,21935.626102292765,35.9278,36.0215,35.9278,36.0215,21935.6261
2010-08-03 11:35:00,53.81,53.86,53.81,53.86,11794.53262786596,36.0215,36.0549,36.0215,36.0549,11794.5326
2010-08-03 11:40:00,53.86,53.89,53.81,53.82,16424.162257495587,36.0549,36.075,36.0215,36.0282,16424.1623
2010-08-03 11:45:00,53.82,53.82,53.74,53.75,6062.610229276896,36.0282,36.0282,35.9746,35.9813,6062.6102
2010-08-03 11:50:00,53.74,53.76,53.7,53.72,8267.195767195766,35.9746,35.988,35.9478,35.9612,8267.1958
2010-08-03 11:55:00,53.72,53.74,53.7,53.7,5291.00529100529,35.9612,35.9746,35.9478,35.9478,5291.0053
2010-08-03 12:00:00,53.68,53.72,53.67,53.7,7716.049382716048,35.9345,35.9612,35.9278,35.9478,7716.0494
2010-08-03 12:05:00,53.68,53.68,53.64,53.65,3086.4197530864194,35.9345,35.9345,35.9077,35.9144,3086.4198
2010-08-03 12:10:00,53.65,53.68,53.62,53.68,6062.610229276896,35.9144,35.9345,35.8943,35.9345,6062.6102
2010-08-03 12:15:00,53.67,53.67,53.56,53.57,8928.571428571428,35.9278,35.9278,35.8541,35.8608,8928.5714
2010-08-03 12:20:00,53.58,53.68,53.57,53.62,19290.123456790123,35.8675,35.9345,35.8608,35.8943,19290.1235
2010-08-03 12:25:00,53.61,53.61,53.51,53.58,9259.259259259255,35.8876,35.8876,35.8206,35.8675,9259.2593
2010-08-03 12:30:00,53.58,53.65,53.55,53.57,7936.507936507935,35.8675,35.9144,35.8474,35.8608,7936.5079
2010-08-03 12:35:00,53.57,53.62,53.56,53.61,6283.068783068782,35.8608,35.8943,35.8541,35.8876,6283.0688
2010-08-03 12:40:00,53.62,53.62,53.58,53.59,7716.049382716048,35.8943,35.8943,35.8675,35.8742,7716.0494
2010-08-03 12:45:00,53.6,53.6,53.54,53.57,6834.2151675485,35.8809,35.8809,35.8407,35.8608,6834.2152
2010-08-03 12:50:00,53.58,53.61,53.56,53.6,6062.610229276896,35.8675,35.8876,35.8541,35.8809,6062.6102
2010-08-03 12:55:00,53.59,53.63,53.58,53.58,30864.197530864192,35.8742,35.901,35.8675,35.8675,30864.1975
2010-08-03 13:00:00,53.58,53.59,53.5,53.52,9810.405643738975,35.8675,35.8742,35.814,35.8273,9810.4056
2010-08-03 13:05:00,53.52,53.52,53.45,53.5,5952.380952380951,35.8273,35.8273,35.7805,35.814,5952.381
2010-08-03 13:10:00,53.48,53.54,53.45,53.52,7495.5908289241615,35.8006,35.8407,35.7805,35.8273,7495.5908
2010-08-03 13:15:00,53.53,53.56,53.52,53.55,7385.361552028218,35.834,35.8541,35.8273,35.8474,7385.3616
2010-08-03 13:20:00,53.55,53.55,53.52,53.52,4188.712522045855,35.8474,35.8474,35.8273,35.8273,4188.7125
2010-08-03 13:25:00,53.54,53.58,53.54,53.58,5401.234567901234,35.8407,35.8675,35.8407,35.8675,5401.2346
2010-08-03 13:30:00,53.58,53.67,53.58,53.67,7716.049382716048,35.8675,35.9278,35.8675,35.9278,7716.0494
2010-08-03 13:35:00,53.67,53.68,53.63,53.64,4519.400352733685,35.9278,35.9345,35.901,35.9077,4519.4004
2010-08-03 13:40:00,53.64,53.66,53.62,53.64,7275.132275132274,35.9077,35.9211,35.8943,35.9077,7275.1323
2010-08-03 13:45:00,53.65,53.69,53.62,53.62,7385.361552028218,35.9144,35.9411,35.8943,35.8943,7385.3616
2010-08-03 13:50:00,53.61,53.72,53.57,53.7,17967.3721340388,35.8876,35.9612,35.8608,35.9478,17967.3721
2010-08-03 13:55:00,53.69,53.7,53.57,53.6,46737.21340388007,35.9411,35.9478,35.8608,35.8809,46737.2134
2010-08-03 14:00:00,53.59,53.62,53.55,53.58,8487.654320987653,35.8742,35.8943,35.8474,35.8675,8487.6543
2010-08-03 14:05:00,53.59,53.62,53.53,53.61,11022.927689594357,35.8742,35.8943,35.834,35.8876,11022.9277
2010-08-03 14:10:00,53.6,53.6,53.53,53.56,8156.966490299823,35.8809,35.8809,35.834,35.8541,8156.9665
2010-08-03 14:15:00,53.57,53.65,53.55,53.65,7385.361552028218,35.8608,35.9144,35.8474,35.9144,7385.3616
2010-08-03 14:20:00,53.63,53.63,53.57,53.59,10030.864197530864,35.901,35.901,35.8608,35.8742,10030.8642
2010-08-03 14:25:00,53.6,53.65,53.59,53.65,5952.380952380951,35.8809,35.9144,35.8742,35.9144,5952.381
2010-08-03 14:30:00,53.66,53.67,53.62,53.65,7936.507936507935,35.9211,35.9278,35.8943,35.9144,7936.5079
2010-08-03 14:35:00,53.65,53.65,53.59,53.64,14219.576719576718,35.9144,35.9144,35.8742,35.9077,14219.5767
2010-08-03 14:40:00,53.62,53.64,53.57,53.58,12566.137566137564,35.8943,35.9077,35.8608,35.8675,12566.1376
2010-08-03 14:45:00,53.58,53.62,53.56,53.58,14109.347442680775,35.8675,35.8943,35.8541,35.8675,14109.3474
2010-08-03 14:50:00,53.57,53.58,53.52,53.55,14991.181657848325,35.8608,35.8675,35.8273,35.8474,14991.1817
2010-08-03 14:55:00,53.55,53.59,53.52,53.53,14440.035273368603,35.8474,35.8742,35.8273,35.834,14440.0353
2010-08-03 15:00:00,53.54,53.54,53.49,53.49,20061.728395061727,35.8407,35.8407,35.8073,35.8073,20061.7284
2010-08-03 15:05:00,53.51,53.52,53.46,53.5,15101.410934744266,35.8206,35.8273,35.7872,35.814,15101.4109
2010-08-03 15:10:00,53.5,53.57,53.47,53.5,18628.74779541446,35.814,35.8608,35.7939,35.814,18628.7478
2010-08-03 15:15:00,53.51,53.51,53.44,53.45,14550.264550264548,35.8206,35.8206,35.7738,35.7805,14550.2646
2010-08-03 15:20:00,53.45,53.45,53.38,53.39,22817.460317460314,35.7805,35.7805,35.7336,35.7403,22817.4603
2010-08-03 15:25:00,53.39,53.4,53.35,53.36,24140.21164021164,35.7403,35.747,35.7135,35.7202,24140.2116
2010-08-03 15:30:00,53.37,53.46,53.37,53.43,27667.548500881832,35.7269,35.7872,35.7269,35.7671,27667.5485
2010-08-03 15:35:00,53.43,53.44,53.4,53.42,24250.440917107582,35.7671,35.7738,35.747,35.7604,24250.4409
2010-08-03 15:40:00,53.43,53.46,53.15,53.38,101410.93474426806,35.7671,35.7872,35.5797,35.7336,101410.9347
2010-08-03 15:45:00,53.4,53.46,53.33,53.41,91269.84126984126,35.747,35.7872,35.7002,35.7537,91269.8413
2010-08-03 15:50:00,53.43,53.43,53.33,53.35,55445.3262786596,35.7671,35.7671,35.7002,35.7135,55445.3263
2010-08-03 15:55:00,53.35,53.45,53.35,53.44,77932.09876543209,35.7135,35.7805,35.7135,35.7738,77932.0988
2010-08-04 09:30:00,53.43,53.43,53.36,53.42,28659.611992945323,35.7671,35.7671,35.7202,35.7604,28659.612
2010-08-04 09:35:00,53.43,53.56,53.43,53.47,15101.410934744266,35.7671,35.8541,35.7671,35.7939,15101.4109
2010-08-04 09:40:00,53.48,53.66,53.42,53.66,40233.68606701939,35.8006,35.9211,35.7604,35.9211,40233.6861
2010-08-04 09:45:00,53.64,53.64,53.53,53.6,12125.220458553791,35.9077,35.9077,35.834,35.8809,12125.2205
2010-08-04 09:50:00,53.61,53.62,53.54,53.56,7054.673721340388,35.8876,35.8943,35.8407,35.8541,7054.6737
2010-08-04 09:55:00,53.56,53.66,53.52,53.66,10802.469135802468,35.8541,35.9211,35.8273,35.9211,10802.4691
2010-08-04 10:00:00,53.72,53.82,53.71,53.82,18077.60141093474,35.9612,36.0282,35.9545,36.0282,18077.6014
2010-08-04 10:05:00,53.79,53.79,53.61,53.62,24140.21164021164,36.0081,36.0081,35.8876,35.8943,24140.2116
2010-08-04 10:10:00,53.62,53.73,53.6,53.72,20612.87477954145,35.8943,35.9679,35.8809,35.9612,20612.8748
2010-08-04 10:15:00,53.71,53.74,53.58,53.61,41335.97883597883,35.9545,35.9746,35.8675,35.8876,41335.9788
2010-08-04 10:20:00,53.62,53.62,53.53,53.6,28880.07054673721,35.8943,35.8943,35.834,35.8809,28880.0705
2010-08-04 10:25:00,53.59,53.62,53.55,53.55,9810.405643738975,35.8742,35.8943,35.8474,35.8474,9810.4056
2010-08-04 10:30:00,53.58,53.62,53.55,53.58,24029.982363315696,35.8675,35.8943,35.8474,35.8675,24029.9824
2010-08-04 10:35:00,53.59,53.65,53.54,53.62,31084.65608465608,35.8742,35.9144,35.8407,35.8943,31084.6561
2010-08-04 10:40:00,53.63,53.64,53.57,53.62,45745.149911816574,35.901,35.9077,35.8608,35.8943,45745.1499
2010-08-04 10:45:00,53.62,53.72,53.62,53.65,25352.73368606701,35.8943,35.9612,35.8943,35.9144,25352.7337
2010-08-04 10:50:00,53.66,53.74,53.64,53.68,10030.864197530864,35.9211,35.9746,35.9077,35.9345,10030.8642
2010-08-04 10:55:00,53.68,53.76,53.68,53.76,16313.932980599646,35.9345,35.988,35.9345,35.988,16313.933
2010-08-04 11:00:00,53.77,53.79,53.67,53.73,15983.245149911814,35.9947,36.0081,35.9278,35.9679,15983.2451
2010-08-04 11:05:00,53.77,53.8,53.75,53.76,13117.283950617282,35.9947,36.0148,35.9813,35.988,13117.284
2010-08-04 11:10:00,53.77,53.78,53.76,53.77,7385.361552028218,35.9947,36.0014,35.988,35.9947,7385.3616
2010-08-04 11:15:00,53.76,53.78,53.7,53.72,10692.239858906523,35.988,36.0014,35.9478,35.9612,10692.2399
2010-08-04 11:20:00,53.71,53.76,53.71,53.75,5511.463844797177,35.9545,35.988,35.9545,35.9813,5511.4638
2010-08-04 11:25:00,53.75,53.77,53.7,53.7,7826.278659611992,35.9813,35.9947,35.9478,35.9478,7826.2787
2010-08-04 11:30:00,53.71,53.74,53.7,53.74,9589.947089947089,35.9545,35.9746,35.9478,35.9746,9589.9471
2010-08-04 11:35:00,53.73,53.78,53.71,53.71,7936.507936507935,35.9679,36.0014,35.9545,35.9545,7936.5079
2010-08-04 11:40:00,53.71,53.78,53.71,53.78,7495.5908289241615,35.9545,36.0014,35.9545,36.0014,7495.5908
2010-08-04 11:45:00,53.78,53.83,53.78,53.81,10141.093474426809,36.0014,36.0349,36.0014,36.0215,10141.0935
2010-08-04 11:50:00,53.81,53.9,53.81,53.84,15762.786596119928,36.0215,36.0817,36.0215,36.0416,15762.7866
2010-08-04 11:55:00,53.84,53.84,53.74,53.74,7936.507936507935,36.0416,36.0416,35.9746,35.9746,7936.5079
2010-08-04 12:00:00,53.75,53.8,53.74,53.77,8487.654320987653,35.9813,36.0148,35.9746,35.9947,8487.6543
2010-08-04 12:05:00,53.78,53.79,53.72,53.77,17636.68430335097,36.0014,36.0081,35.9612,35.9947,17636.6843
2010-08-04 12:10:00,53.78,53.82,53.78,53.79,8597.883597883598,36.0014,36.0282,36.0014,36.0081,8597.8836
2010-08-04 12:15:00,53.79,53.84,53.79,53.81,6613.756613756613,36.0081,36.0416,36.0081,36.0215,6613.7566
2010-08-04 12:20:00,53.82,53.92,53.82,53.92,10582.01058201058,36.0282,36.0951,36.0282,36.0951,10582.0106
2010-08-04 12:25:00,53.89,53.9,53.82,53.87,23589.06525573192,36.075,36.0817,36.0282,36.0616,23589.0653
2010-08-04 12:30:00,53.88,53.89,53.8,53.83,63822.75132275131,36.0683,36.075,36.0148,36.0349,63822.7513
2010-08-04 12:35:00,53.83,53.89,53.82,53.83,30533.509700176364,36.0349,36.075,36.0282,36.0349,30533.5097
2010-08-04 12:40:00,53.83,53.89,53.82,53.89,36155.20282186948,36.0349,36.075,36.0282,36.075,36155.2028
2010-08-04 12:45:00,53.88,53.9,53.87,53.87,5952.380952380951,36.0683,36.0817,36.0616,36.0616,5952.381
2010-08-04 12:50:00,53.85,53.88,53.84,53.85,6723.985890652557,36.0483,36.0683,36.0416,36.0483,6723.9859
2010-08-04 12:55:00,53.85,53.91,53.84,53.9,7605.820105820105,36.0483,36.0884,36.0416,36.0817,7605.8201
2010-08-04 13:00:00,53.89,53.95,53.88,53.91,7605.820105820105,36.075,36.1152,36.0683,36.0884,7605.8201
2010-08-04 13:05:00,53.91,53.91,53.83,53.85,14880.95238095238,36.0884,36.0884,36.0349,36.0483,14880.9524
2010-08-04 13:10:00,53.85,53.87,53.8,53.86,43540.5643738977,36.0483,36.0616,36.0148,36.0549,43540.5644
2010-08-04 13:15:00,53.86,53.89,53.85,53.87,8597.883597883598,36.0549,36.075,36.0483,36.0616,8597.8836
2010-08-04 13:20:00,53.85,53.87,53.82,53.82,11463.84479717813,36.0483,36.0616,36.0282,36.0282,11463.8448
2010-08-04 13:25:00,53.82,53.84,53.81,53.83,13447.971781305114,36.0282,36.0416,36.0215,36.0349,13447.9718
2010-08-04 13:30:00,53.84,53.85,53.81,53.84,11022.927689594357,36.0416,36.0483,36.0215,36.0416,11022.9277
2010-08-04 13:35:00,53.85,53.91,53.85,53.88,13007.05467372134,36.0483,36.0884,36.0483,36.0683,13007.0547
2010-08-04 13:40:00,53.86,53.86,53.81,53.82,11022.927689594357,36.0549,36.0549,36.0215,36.0282,11022.9277
2010-08-04 13:45:00,53.82,53.84,53.81,53.84,11463.84479717813,36.0282,36.0416,36.0215,36.0416,11463.8448
2010-08-04 13:50:00,53.84,53.87,53.84,53.85,9369.488536155202,36.0416,36.0616,36.0416,36.0483,9369.4885
2010-08-04 13:55:00,53.83,53.87,53.8,53.87,19069.66490299824,36.0349,36.0616,36.0148,36.0616,19069.6649
2010-08-04 14:00:00,53.87,53.97,53.82,53.94,29872.1340388007,36.0616,36.1286,36.0282,36.1085,29872.134
2010-08-04 14:05:00,53.93,53.93,53.88,53.88,24029.982363315696,36.1018,36.1018,36.0683,36.0683,24029.9824
2010-08-04 14:10:00,53.89,53.93,53.87,53.91,52689.59435626102,36.075,36.1018,36.0616,36.0884,52689.5944
2010-08-04 14:15:00,53.91,53.95,53.9,53.9,8597.883597883598,36.0884,36.1152,36.0817,36.0817,8597.8836
2010-08-04 14:20:00,53.9,53.9,53.83,53.83,7936.507936507935,36.0817,36.0817,36.0349,36.0349,7936.5079
2010-08-04 14:25:00,53.85,53.9,53.79,53.9,24911.81657848324,36.0483,36.0817,36.0081,36.0817,24911.8166
2010-08-04 14:30:00,53.9,53.9,53.82,53.82,15432.098765432096,36.0817,36.0817,36.0282,36.0282,15432.0988
2010-08-04 14:35:00,53.82,53.87,53.82,53.84,20833.33333333333,36.0282,36.0616,36.0282,36.0416,20833.3333
2010-08-04 14:40:00,53.85,53.91,53.84,53.91,11022.927689594357,36.0483,36.0884,36.0416,36.0884,11022.9277
2010-08-04 14:45:00,53.91,53.91,53.84,53.88,11243.38624338624,36.0884,36.0884,36.0416,36.0683,11243.3862
2010-08-04 14:50:00,53.88,53.89,53.82,53.86,14219.576719576718,36.0683,36.075,36.0282,36.0549,14219.5767
2010-08-04 14:55:00,53.88,53.91,53.84,53.86,12786.596119929452,36.0683,36.0884,36.0416,36.0549,12786.5961
2010-08-04 15:00:00,53.85,53.85,53.82,53.84,14440.035273368603,36.0483,36.0483,36.0282,36.0416,14440.0353
2010-08-04 15:05:00,53.84,53.87,53.82,53.85,22486.772486772483,36.0416,36.0616,36.0282,36.0483,22486.7725
2010-08-04 15:10:00,53.84,53.88,53.82,53.85,15652.557319223984,36.0416,36.0683,36.0282,36.0483,15652.5573
2010-08-04 15:15:00,53.84,53.91,53.83,53.86,26675.485008818338,36.0416,36.0884,36.0349,36.0549,26675.485
2010-08-04 15:20:00,53.87,53.95,53.87,53.91,24140.21164021164,36.0616,36.1152,36.0616,36.0884,24140.2116
2010-08-04 15:25:00,53.91,53.95,53.91,53.93,19510.58201058201,36.0884,36.1152,36.0884,36.1018,19510.582
2010-08-04 15:30:00,53.93,54.0,53.93,53.98,29541.44620811288,36.1018,36.1487,36.1018,36.1353,29541.4462
2010-08-04 15:35:00,53.98,53.99,53.91,53.93,32407.407407407405,36.1353,36.142,36.0884,36.1018,32407.4074
2010-08-04 15:40:00,53.94,53.96,53.92,53.95,19510.58201058201,36.1085,36.1219,36.0951,36.1152,19510.582
2010-08-04 15:45:00,53.96,53.99,53.94,53.99,52469.13580246913,36.1219,36.142,36.1085,36.142,52469.1358
2010-08-04 15:50:00,53.97,53.99,53.91,53.95,77050.26455026455,36.1286,36.142,36.0884,36.1152,77050.2646
2010-08-04 15:55:00,53.95,54.01,53.94,53.99,88514.10934744267,36.1152,36.1554,36.1085,36.142,88514.1093
2010-08-05 09:30:00,53.7,53.82,53.54,53.67,41887.12522045855,35.9478,36.0282,35.8407,35.9278,41887.1252
2010-08-05 09:35:00,53.68,53.91,53.6,53.77,18187.830687830687,35.9345,36.0884,35.8809,35.9947,18187.8307
2010-08-05 09:40:00,53.77,53.82,53.69,53.74,54343.03350970017,35.9947,36.0282,35.9411,35.9746,54343.0335
2010-08-05 09:45:00,53.72,53.74,53.66,53.69,21715.16754850088,35.9612,35.9746,35.9211,35.9411,21715.1675
2010-08-05 09:50:00,53.69,53.72,53.64,53.7,42768.9594356261,35.9411,35.9612,35.9077,35.9478,42768.9594
2010-08-05 09:55:00,53.7,53.73,53.65,53.66,52469.13580246913,35.9478,35.9679,35.9144,35.9211,52469.1358
2010-08-05 10:00:00,53.67,53.92,53.67,53.91,31305.11463844797,35.9278,36.0951,35.9278,36.0884,31305.1146
2010-08-05 10:05:00,53.92,53.93,53.75,53.75,32186.948853615515,36.0951,36.1018,35.9813,35.9813,32186.9489
2010-08-05 10:10:00,53.75,53.87,53.75,53.84,17085.53791887125,35.9813,36.0616,35.9813,36.0416,17085.5379
2010-08-05 10:15:00,53.83,53.9,53.79,53.79,14329.805996472662,36.0349,36.0817,36.0081,36.0081,14329.806
2010-08-05 10:20:00,53.79,53.89,53.76,53.88,30092.592592592588,36.0081,36.075,35.988,36.0683,30092.5926
2010-08-05 10:25:00,53.89,54.01,53.88,54.01,24691.358024691355,36.075,36.1554,36.0683,36.1554,24691.358
2010-08-05 10:30:00,54.0,54.08,53.98,54.08,26675.485008818338,36.1487,36.2022,36.1353,36.2022,26675.485
2010-08-05 10:35:00,54.07,54.08,54.0,54.06,16865.079365079364,36.1955,36.2022,36.1487,36.1888,16865.0794
2010-08-05 10:40:00,54.07,54.13,54.01,54.01,33289.241622574955,36.1955,36.2357,36.1554,36.1554,33289.2416
2010-08-05 10:45:00,54.01,54.08,53.98,54.06,24581.12874779541,36.1554,36.2022,36.1353,36.1888,24581.1287
2010-08-05 10:50:00,54.06,54.12,54.04,54.08,28439.15343915344,36.1888,36.229,36.1754,36.2022,28439.1534
2010-08-05 10:55:00,54.07,54.07,53.97,53.98,18408.289241622573,36.1955,36.1955,36.1286,36.1353,18408.2892
2010-08-05 11:00:00,53.97,53.97,53.86,53.88,36926.80776014109,36.1286,36.1286,36.0549,36.0683,36926.8078
2010-08-05 11:05:00,53.87,53.9,53.78,53.87,20392.416225749555,36.0616,36.0817,36.0014,36.0616,20392.4162
2010-08-05 11:10:00,53.86,53.87,53.82,53.82,60185.185185185175,36.0549,36.0616,36.0282,36.0282,60185.1852
2010-08-05 11:15:00,53.82,53.82,53.79,53.81,30313.05114638448,36.0282,36.0282,36.0081,36.0215,30313.0511
2010-08-05 11:20:00,53.81,53.81,53.77,53.78,50485.00881834215,36.0215,36.0215,35.9947,36.0014,50485.0088
2010-08-05 11:25:00,53.8,53.81,53.75,53.78,31415.34391534391,36.0148,36.0215,35.9813,36.0014,31415.3439
2010-08-05 11:30:00,53.79,53.81,53.75,53.81,32076.719576719574,36.0081,36.0215,35.9813,36.0215,32076.7196
2010-08-05 11:35:00,53.79,53.79,53.75,53.76,13227.513227513226,36.0081,36.0081,35.9813,35.988,13227.5132
2010-08-05 11:40:00,53.77,53.89,53.77,53.84,21825.396825396823,35.9947,36.075,35.9947,36.0416,21825.3968
2010-08-05 11:45:00,53.85,53.89,53.85,53.88,12455.90828924162,36.0483,36.075,36.0483,36.0683,12455.9083
2010-08-05 11:50:00,53.88,53.95,53.85,53.94,10912.698412698412,36.0683,36.1152,36.0483,36.1085,10912.6984
2010-08-05 11:55:00,53.96,53.98,53.91,53.94,16424.162257495587,36.1219,36.1353,36.0884,36.1085,16424.1623
2010-08-05 12:00:00,53.94,53.97,53.91,53.97,13227.513227513226,36.1085,36.1286,36.0884,36.1286,13227.5132
2010-08-05 12:05:00,53.95,54.0,53.95,53.96,8928.571428571428,36.1152,36.1487,36.1152,36.1219,8928.5714
2010-08-05 12:10:00,53.95,53.98,53.94,53.95,9589.947089947089,36.1152,36.1353,36.1085,36.1152,9589.9471
2010-08-05 12:15:00,53.94,53.97,53.87,53.87,12235.449735449734,36.1085,36.1286,36.0616,36.0616,12235.4497
2010-08-05 12:20:00,53.87,53.87,53.83,53.84,9810.405643738975,36.0616,36.0616,36.0349,36.0416,9810.4056
2010-08-05 12:25:00,53.83,53.86,53.82,53.82,10030.864197530864,36.0349,36.0549,36.0282,36.0282,10030.8642
2010-08-05 12:30:00,53.82,53.85,53.81,53.85,17085.53791887125,36.0282,36.0483,36.0215,36.0483,17085.5379
2010-08-05 12:35:00,53.84,53.87,53.8,53.82,26014.10934744268,36.0416,36.0616,36.0148,36.0282,26014.1093
2010-08-05 12:40:00,53.82,53.82,53.76,53.78,8046.737213403879,36.0282,36.0282,35.988,36.0014,8046.7372
2010-08-05 12:45:00,53.78,53.85,53.75,53.82,66578.48324514991,36.0014,36.0483,35.9813,36.0282,66578.4832
2010-08-05 12:50:00,53.82,53.82,53.75,53.75,440806.8783068783,36.0282,36.0282,35.9813,35.9813,440806.8783
2010-08-05 12:55:00,53.75,53.76,53.74,53.75,21384.47971781305,35.9813,35.988,35.9746,35.9813,21384.4797
2010-08-05 13:00:00,53.76,53.77,53.74,53.75,13999.11816578483,35.988,35.9947,35.9746,35.9813,13999.1182
2010-08-05 13:05:00,53.75,53.79,53.75,53.78,18518.518518518515,35.9813,36.0081,35.9813,36.0014,18518.5185
2010-08-05 13:10:00,53.78,53.79,53.73,53.75,16424.162257495587,36.0014,36.0081,35.9679,35.9813,16424.1623
2010-08-05 13:15:00,53.75,53.76,53.74,53.76,12786.596119929452,35.9813,35.988,35.9746,35.988,12786.5961
2010-08-05 13:20:00,53.75,53.8,53.75,53.79,13668.430335097,35.9813,36.0148,35.9813,36.0081,13668.4303
2010-08-05 13:25:00,53.79,53.82,53.77,53.8,6062.610229276896,36.0081,36.0282,35.9947,36.0148,6062.6102
2010-08-05 13:30:00,53.81,53.84,53.79,53.82,9369.488536155202,36.0215,36.0416,36.0081,36.0282,9369.4885
2010-08-05 13:35:00,53.82,53.82,53.78,53.78,13888.888888888889,36.0282,36.0282,36.0014,36.0014,13888.8889
2010-08-05 13:40:00,53.78,53.81,53.76,53.76,14440.035273368603,36.0014,36.0215,35.988,35.988,14440.0353
2010-08-05 13:45:00,53.78,53.82,53.78,53.81,7936.507936507935,36.0014,36.0282,36.0014,36.0215,7936.5079
2010-08-05 13:50:00,53.82,53.85,53.8,53.85,10582.01058201058,36.0282,36.0483,36.0148,36.0483,10582.0106
2010-08-05 13:55:00,53.84,53.89,53.82,53.84,10802.469135802468,36.0416,36.075,36.0282,36.0416,10802.4691
2010-08-05 14:00:00,53.85,53.85,53.82,53.84,10692.239858906523,36.0483,36.0483,36.0282,36.0416,10692.2399
2010-08-05 14:05:00,53.84,53.86,53.83,53.86,5180.776014109347,36.0416,36.0549,36.0349,36.0549,5180.776
2010-08-05 14:10:00,53.85,53.87,53.83,53.84,8156.966490299823,36.0483,36.0616,36.0349,36.0416,8156.9665
2010-08-05 14:15:00,53.84,53.92,53.84,53.88,14109.347442680775,36.0416,36.0951,36.0416,36.0683,14109.3474
2010-08-05 14:20:00,53.87,53.89,53.85,53.85,8267.195767195766,36.0616,36.075,36.0483,36.0483,8267.1958
2010-08-05 14:25:00,53.85,53.9,53.84,53.85,10692.239858906523,36.0483,36.0817,36.0416,36.0483,10692.2399
2010-08-05 14:30:00,53.85,53.86,53.82,53.83,7936.507936507935,36.0483,36.0549,36.0282,36.0349,7936.5079
2010-08-05 14:35:00,53.83,53.84,53.81,53.82,13007.05467372134,36.0349,36.0416,36.0215,36.0282,13007.0547
2010-08-05 14:40:00,53.81,53.85,53.81,53.82,9038.80070546737,36.0215,36.0483,36.0215,36.0282,9038.8007
2010-08-05 14:45:00,53.82,53.84,53.82,53.83,7936.507936507935,36.0282,36.0416,36.0282,36.0349,7936.5079
2010-08-05 14:50:00,53.83,53.83,53.79,53.81,11133.156966490298,36.0349,36.0349,36.0081,36.0215,11133.157
2010-08-05 14:55:00,53.81,53.83,53.79,53.82,13337.742504409169,36.0215,36.0349,36.0081,36.0282,13337.7425
2010-08-05 15:00:00,53.82,53.91,53.82,53.9,13337.742504409169,36.0282,36.0884,36.0282,36.0817,13337.7425
2010-08-05 15:05:00,53.88,53.91,53.87,53.87,13117.283950617282,36.0683,36.0884,36.0616,36.0616,13117.284
2010-08-05 15:10:00,53.88,53.92,53.88,53.88,13999.11816578483,36.0683,36.0951,36.0683,36.0683,13999.1182
2010-08-05 15:15:00,53.88,53.91,53.84,53.91,36485.89065255732,36.0683,36.0884,36.0416,36.0884,36485.8907
2010-08-05 15:20:00,53.91,53.96,53.89,53.93,25462.96296296296,36.0884,36.1219,36.075,36.1018,25462.963
2010-08-05 15:25:00,53.92,53.92,53.86,53.88,13888.888888888889,36.0951,36.0951,36.0549,36.0683,13888.8889
2010-08-05 15:30:00,53.88,53.92,53.84,53.89,43650.79365079365,36.0683,36.0951,36.0416,36.075,43650.7937
2010-08-05 15:35:00,53.9,53.93,53.88,53.91,24360.670194003524,36.0817,36.1018,36.0683,36.0884,24360.6702
2010-08-05 15:40:00,53.91,53.92,53.87,53.88,21715.16754850088,36.0884,36.0951,36.0616,36.0683,21715.1675
2010-08-05 15:45:00,53.88,53.89,53.82,53.83,29210.75837742504,36.0683,36.075,36.0282,36.0349,29210.7584
2010-08-05 15:50:00,53.84,53.91,53.82,53.91,39792.76895943562,36.0416,36.0884,36.0282,36.0884,39792.769
2010-08-05 15:55:00,53.91,53.98,53.89,53.98,70326.27865961198,36.0884,36.1353,36.075,36.1353,70326.2787
2010-08-06 09:30:00,53.54,54.43,53.54,54.43,122685.18518518515,35.8407,36.4365,35.8407,36.4365,122685.1852
2010-08-06 09:35:00,54.43,54.57,54.34,54.34,47508.81834215167,36.4365,36.5302,36.3763,36.3763,47508.8183
2010-08-06 09:40:00,54.36,54.5,54.34,54.4,35824.514991181655,36.3897,36.4834,36.3763,36.4164,35824.515
2010-08-06 09:45:00,54.41,54.48,54.19,54.19,21164.02116402116,36.4231,36.47,36.2759,36.2759,21164.0212
2010-08-06 09:50:00,54.19,54.24,53.98,54.01,32076.719576719574,36.2759,36.3093,36.1353,36.1554,32076.7196
2010-08-06 09:55:00,54.01,54.21,54.0,54.13,35934.7442680776,36.1554,36.2892,36.1487,36.2357,35934.7443
2010-08-06 10:00:00,54.15,54.16,54.01,54.04,35273.36860670194,36.2491,36.2558,36.1554,36.1754,35273.3686
2010-08-06 10:05:00,54.03,54.03,53.95,53.98,29210.75837742504,36.1687,36.1687,36.1152,36.1353,29210.7584
2010-08-06 10:10:00,53.98,54.07,53.94,54.04,28880.07054673721,36.1353,36.1955,36.1085,36.1754,28880.0705
2010-08-06 10:15:00,54.05,54.15,54.01,54.06,64153.43915343915,36.1821,36.2491,36.1554,36.1888,64153.4392
2010-08-06 10:20:00,54.07,54.08,53.99,54.07,27998.23633156966,36.1955,36.2022,36.142,36.1955,27998.2363
2010-08-06 10:25:00,54.06,54.07,54.01,54.02,43761.02292768959,36.1888,36.1955,36.1554,36.1621,43761.0229
2010-08-06 10:30:00,54.01,54.06,53.98,54.04,17636.68430335097,36.1554,36.1888,36.1353,36.1754,17636.6843
2010-08-06 10:35:00,54.04,54.04,53.92,53.99,45634.92063492063,36.1754,36.1754,36.0951,36.142,45634.9206
2010-08-06 10:40:00,53.99,54.03,53.92,54.01,99096.11992945326,36.142,36.1687,36.0951,36.1554,99096.1199
2010-08-06 10:45:00,54.0,54.01,53.82,53.85,61507.9365079365,36.1487,36.1554,36.0282,36.0483,61507.9365
2010-08-06 10:50:00,53.85,53.87,53.75,53.8,80467.37213403879,36.0483,36.0616,35.9813,36.0148,80467.3721
2010-08-06 10:55:00,53.79,53.83,53.77,53.8,77050.26455026455,36.0081,36.0349,35.9947,36.0148,77050.2646
2010-08-06 11:00:00,53.79,53.84,53.77,53.8,77050.26455026455,36.0081,36.0416,35.9947,36.0148,77050.2646
2010-08-06 11:05:00,53.8,53.83,53.77,53.8,74514.99118165784,36.0148,36.0349,35.9947,36.0148,74514.9912
2010-08-06 11:10:00,53.8,53.83,53.79,53.81,33730.15873015873,36.0148,36.0349,36.0081,36.0215,33730.1587
2010-08-06 11:15:00,53.79,53.82,53.79,53.79,37477.95414462081,36.0081,36.0282,36.0081,36.0081,37477.9541
2010-08-06 11:20:00,53.8,53.82,53.79,53.82,21274.250440917105,36.0148,36.0282,36.0081,36.0282,21274.2504
2010-08-06 11:25:00,53.8,53.82,53.79,53.8,16644.620811287477,36.0148,36.0282,36.0081,36.0148,16644.6208
2010-08-06 11:30:00,53.8,53.84,53.78,53.81,29210.75837742504,36.0148,36.0416,36.0014,36.0215,29210.7584
2010-08-06 11:35:00,53.82,53.87,53.82,53.84,14329.805996472662,36.0282,36.0616,36.0282,36.0416,14329.806
2010-08-06 11:40:00,53.84,53.84,53.8,53.82,11243.38624338624,36.0416,36.0416,36.0148,36.0282,11243.3862
2010-08-06 11:45:00,53.82,53.83,53.79,53.8,24250.440917107582,36.0282,36.0349,36.0081,36.0148,24250.4409
2010-08-06 11:50:00,53.8,53.84,53.8,53.84,17305.996472663137,36.0148,36.0416,36.0148,36.0416,17305.9965
2010-08-06 11:55:00,53.84,53.84,53.79,53.8,38029.10052910053,36.0416,36.0416,36.0081,36.0148,38029.1005
2010-08-06 12:00:00,53.81,53.82,53.66,53.67,39572.31040564374,36.0215,36.0282,35.9211,35.9278,39572.3104
2010-08-06 12:05:00,53.67,53.71,53.64,53.64,14550.264550264548,35.9278,35.9545,35.9077,35.9077,14550.2646
2010-08-06 12:10:00,53.64,53.64,53.54,53.56,9149.029982363314,35.9077,35.9077,35.8407,35.8541,9149.03
2010-08-06 12:15:00,53.57,53.57,53.52,53.54,8597.883597883598,35.8608,35.8608,35.8273,35.8407,8597.8836
2010-08-06 12:20:00,53.54,53.54,53.5,53.53,13447.971781305114,35.8407,35.8407,35.814,35.834,13447.9718
2010-08-06 12:25:00,53.52,53.55,53.51,53.55,11133.156966490298,35.8273,35.8474,35.8206,35.8474,11133.157
2010-08-06 12:30:00,53.53,53.55,53.52,53.54,7385.361552028218,35.834,35.8474,35.8273,35.8407,7385.3616
2010-08-06 12:35:00,53.54,53.58,53.53,53.55,18187.830687830687,35.8407,35.8675,35.834,35.8474,18187.8307
2010-08-06 12:40:00,53.56,53.59,53.51,53.52,14880.95238095238,35.8541,35.8742,35.8206,35.8273,14880.9524
2010-08-06 12:45:00,53.53,53.59,53.52,53.52,6944.444444444443,35.834,35.8742,35.8273,35.8273,6944.4444
2010-08-06 12:50:00,53.53,53.59,53.52,53.56,12014.991181657848,35.834,35.8742,35.8273,35.8541,12014.9912
2010-08-06 12:55:00,53.56,53.58,53.52,53.53,22266.3139329806,35.8541,35.8675,35.8273,35.834,22266.3139
2010-08-06 13:00:00,53.54,53.62,53.53,53.62,10802.469135802468,35.8407,35.8943,35.834,35.8943,10802.4691
2010-08-06 13:05:00,53.6,53.63,53.55,53.56,11243.38624338624,35.8809,35.901,35.8474,35.8541,11243.3862
2010-08-06 13:10:00,53.55,53.56,53.55,53.56,7054.673721340388,35.8474,35.8541,35.8474,35.8541,7054.6737
2010-08-06 13:15:00,53.56,53.62,53.56,53.62,12235.449735449734,35.8541,35.8943,35.8541,35.8943,12235.4497
2010-08-06 13:20:00,53.62,53.69,53.62,53.66,12786.596119929452,35.8943,35.9411,35.8943,35.9211,12786.5961
2010-08-06 13:25:00,53.66,53.71,53.62,53.71,18959.43562610229,35.9211,35.9545,35.8943,35.9545,18959.4356
2010-08-06 13:30:00,53.71,53.75,53.69,53.71,20171.95767195767,35.9545,35.9813,35.9411,35.9545,20171.9577
2010-08-06 13:35:00,53.71,53.83,53.71,53.82,32738.09523809524,35.9545,36.0349,35.9545,36.0282,32738.0952
2010-08-06 13:40:00,53.82,53.86,53.81,53.86,24691.358024691355,36.0282,36.0549,36.0215,36.0549,24691.358
2010-08-06 13:45:00,53.86,53.98,53.86,53.94,33619.92945326278,36.0549,36.1353,36.0549,36.1085,33619.9295
2010-08-06 13:50:00,53.95,54.04,53.91,54.01,50044.09171075837,36.1152,36.1754,36.0884,36.1554,50044.0917
2010-08-06 13:55:00,54.02,54.11,54.02,54.1,46737.21340388007,36.1621,36.2223,36.1621,36.2156,46737.2134
2010-08-06 14:00:00,54.1,54.16,54.04,54.15,59964.72663139329,36.2156,36.2558,36.1754,36.2491,59964.7266
2010-08-06 14:05:00,54.15,54.2,54.14,54.15,23919.75308641975,36.2491,36.2825,36.2424,36.2491,23919.7531
2010-08-06 14:10:00,54.15,54.15,54.0,54.01,36265.43209876543,36.2491,36.2491,36.1487,36.1554,36265.4321
2010-08-06 14:15:00,54.0,54.03,53.93,54.03,28659.611992945323,36.1487,36.1687,36.1018,36.1687,28659.612
2010-08-06 14:20:00,54.01,54.03,53.98,54.0,25132.27513227513,36.1554,36.1687,36.1353,36.1487,25132.2751
2010-08-06 14:25:00,54.01,54.08,54.01,54.07,15432.098765432096,36.1554,36.2022,36.1554,36.1955,15432.0988
2010-08-06 14:30:00,54.07,54.08,54.03,54.05,30533.509700176364,36.1955,36.2022,36.1687,36.1821,30533.5097
2010-08-06 14:35:00,54.05,54.06,54.03,54.03,13007.05467372134,36.1821,36.1888,36.1687,36.1687,13007.0547
2010-08-06 14:40:00,54.02,54.05,54.01,54.01,27998.23633156966,36.1621,36.1821,36.1554,36.1554,27998.2363
2010-08-06 14:45:00,54.01,54.1,53.99,54.08,71979.71781305113,36.1554,36.2156,36.142,36.2022,71979.7178
2010-08-06 14:50:00,54.07,54.26,54.06,54.2,29320.987654320983,36.1955,36.3227,36.1888,36.2825,29320.9877
2010-08-06 14:55:00,54.2,54.28,54.2,54.21,18298.059964726628,36.2825,36.3361,36.2825,36.2892,18298.06
2010-08-06 15:00:00,54.22,54.29,54.15,54.17,33950.61728395061,36.2959,36.3428,36.2491,36.2625,33950.6173
2010-08-06 15:05:00,54.16,54.25,54.16,54.25,28108.465608465605,36.2558,36.316,36.2558,36.316,28108.4656
2010-08-06 15:10:00,54.25,54.28,54.11,54.14,19510.58201058201,36.316,36.3361,36.2223,36.2424,19510.582
2010-08-06 15:15:00,54.18,54.28,54.15,54.28,16975.308641975305,36.2692,36.3361,36.2491,36.3361,16975.3086
2010-08-06 15:20:00,54.29,54.32,54.26,54.31,19400.352733686064,36.3428,36.3629,36.3227,36.3562,19400.3527
2010-08-06 15:25:00,54.32,54.41,54.31,54.32,28769.841269841265,36.3629,36.4231,36.3562,36.3629,28769.8413
2010-08-06 15:30:00,54.31,54.34,54.24,54.33,30643.738977072306,36.3562,36.3763,36.3093,36.3696,30643.739
2010-08-06 15:35:00,54.32,54.39,54.28,54.31,27557.319223985887,36.3629,36.4097,36.3361,36.3562,27557.3192
2010-08-06 15:40:00,54.31,54.38,54.25,54.34,29872.1340388007,36.3562,36.403,36.316,36.3763,29872.134
2010-08-06 15:45:00,54.34,54.42,54.29,54.41,32517.636684303347,36.3763,36.4298,36.3428,36.4231,32517.6367
2010-08-06 15:50:00,54.42,54.43,54.28,54.3,45194.003527336856,36.4298,36.4365,36.3361,36.3495,45194.0035
2010-08-06 15:55:00,54.31,54.43,54.31,54.42,66137.56613756613,36.3562,36.4365,36.3562,36.4298,66137.5661
2010-08-09 09:30:00,54.64,54.66,54.49,54.59,57539.68253968253,36.5771,36.5905,36.4767,36.5436,57539.6825
2010-08-09 09:35:00,54.6,54.63,54.33,54.33,35273.36860670194,36.5503,36.5704,36.3696,36.3696,35273.3686
2010-08-09 09:40:00,54.33,54.4,54.31,54.4,16865.079365079364,36.3696,36.4164,36.3562,36.4164,16865.0794
2010-08-09 09:45:00,54.4,54.43,54.35,54.39,24140.21164021164,36.4164,36.4365,36.383,36.4097,24140.2116
2010-08-09 09:50:00,54.39,54.39,54.29,54.3,21604.938271604937,36.4097,36.4097,36.3428,36.3495,21604.9383
2010-08-09 09:55:00,54.3,54.3,54.15,54.2,84876.54320987653,36.3495,36.3495,36.2491,36.2825,84876.5432
2010-08-09 10:00:00,54.2,54.2,54.09,54.09,21715.16754850088,36.2825,36.2825,36.2089,36.2089,21715.1675
2010-08-09 10:05:00,54.09,54.13,54.08,54.09,29651.67548500881,36.2089,36.2357,36.2022,36.2089,29651.6755
2010-08-09 10:10:00,54.11,54.22,54.1,54.15,40784.83245149911,36.2223,36.2959,36.2156,36.2491,40784.8325
2010-08-09 10:15:00,54.16,54.2,54.14,54.14,21935.626102292765,36.2558,36.2825,36.2424,36.2424,21935.6261
2010-08-09 10:20:00,54.14,54.21,54.11,54.16,24360.670194003524,36.2424,36.2892,36.2223,36.2558,24360.6702
2010-08-09 10:25:00,54.16,54.16,54.04,54.07,33399.47089947089,36.2558,36.2558,36.1754,36.1955,33399.4709
2010-08-09 10:30:00,54.08,54.11,54.07,54.11,26785.714285714283,36.2022,36.2223,36.1955,36.2223,26785.7143
2010-08-09 10:35:00,54.11,54.11,54.06,54.08,27888.00705467372,36.2223,36.2223,36.1888,36.2022,27888.0071
2010-08-09 10:40:00,54.09,54.14,54.09,54.11,22045.85537918871,36.2089,36.2424,36.2089,36.2223,22045.8554
2010-08-09 10:45:00,54.1,54.11,54.1,54.11,14329.805996472662,36.2156,36.2223,36.2156,36.2223,14329.806
2010-08-09 10:50:00,54.1,54.11,54.06,54.1,27006.17283950617,36.2156,36.2223,36.1888,36.2156,27006.1728
2010-08-09 10:55:00,54.1,54.2,54.04,54.15,46296.29629629629,36.2156,36.2825,36.1754,36.2491,46296.2963
2010-08-09 11:00:00,54.15,54.2,54.13,54.18,20392.416225749555,36.2491,36.2825,36.2357,36.2692,20392.4162
2010-08-09 11:05:00,54.19,54.24,54.17,54.24,15211.64021164021,36.2759,36.3093,36.2625,36.3093,15211.6402
2010-08-09 11:10:00,54.24,54.28,54.21,54.23,22266.3139329806,36.3093,36.3361,36.2892,36.3026,22266.3139
2010-08-09 11:15:00,54.25,54.25,54.18,54.19,16865.079365079364,36.316,36.316,36.2692,36.2759,16865.0794
2010-08-09 11:20:00,54.2,54.2,54.14,54.14,17636.68430335097,36.2825,36.2825,36.2424,36.2424,17636.6843
2010-08-09 11:25:00,54.14,54.14,54.12,54.14,9259.259259259255,36.2424,36.2424,36.229,36.2424,9259.2593
2010-08-09 11:30:00,54.14,54.2,54.13,54.19,18077.60141093474,36.2424,36.2825,36.2357,36.2759,18077.6014
2010-08-09 11:35:00,54.2,54.28,54.2,54.27,24140.21164021164,36.2825,36.3361,36.2825,36.3294,24140.2116
2010-08-09 11:40:00,54.27,54.27,54.2,54.21,12125.220458553791,36.3294,36.3294,36.2825,36.2892,12125.2205
2010-08-09 11:45:00,54.21,54.24,54.2,54.23,13558.201058201055,36.2892,36.3093,36.2825,36.3026,13558.2011
2010-08-09 11:50:00,54.23,54.25,54.22,54.22,11463.84479717813,36.3026,36.316,36.2959,36.2959,11463.8448
2010-08-09 11:55:00,54.22,54.22,54.19,54.21,8708.112874779541,36.2959,36.2959,36.2759,36.2892,8708.1129
2010-08-09 12:00:00,54.21,54.21,54.15,54.17,15542.32804232804,36.2892,36.2892,36.2491,36.2625,15542.328
2010-08-09 12:05:00,54.17,54.18,54.11,54.12,15652.557319223984,36.2625,36.2692,36.2223,36.229,15652.5573
2010-08-09 12:10:00,54.13,54.14,54.11,54.13,8487.654320987653,36.2357,36.2424,36.2223,36.2357,8487.6543
2010-08-09 12:15:00,54.15,54.15,54.11,54.12,8928.571428571428,36.2491,36.2491,36.2223,36.229,8928.5714
2010-08-09 12:20:00,54.11,54.12,54.11,54.11,17416.225749559082,36.2223,36.229,36.2223,36.2223,17416.2257
2010-08-09 12:25:00,54.11,54.12,54.11,54.12,15432.098765432096,36.2223,36.229,36.2223,36.229,15432.0988
2010-08-09 12:30:00,54.12,54.16,54.11,54.15,13999.11816578483,36.229,36.2558,36.2223,36.2491,13999.1182
2010-08-09 12:35:00,54.14,54.18,54.13,54.16,10692.239858906523,36.2424,36.2692,36.2357,36.2558,10692.2399
2010-08-09 12:40:00,54.16,54.21,54.16,54.21,15873.015873015873,36.2558,36.2892,36.2558,36.2892,15873.0159
2010-08-09 12:45:00,54.21,54.24,54.19,54.19,11133.156966490298,36.2892,36.3093,36.2759,36.2759,11133.157
2010-08-09 12:50:00,54.2,54.21,54.15,54.18,31966.49029982363,36.2825,36.2892,36.2491,36.2692,31966.4903
2010-08-09 12:55:00,54.18,54.21,54.17,54.19,10692.239858906523,36.2692,36.2892,36.2625,36.2759,10692.2399
2010-08-09 13:00:00,54.18,54.19,54.15,54.15,8046.737213403879,36.2692,36.2759,36.2491,36.2491,8046.7372
2010-08-09 13:05:00,54.14,54.17,54.14,54.16,12014.991181657848,36.2424,36.2625,36.2424,36.2558,12014.9912
2010-08-09 13:10:00,54.15,54.16,54.11,54.13,27998.23633156966,36.2491,36.2558,36.2223,36.2357,27998.2363
2010-08-09 13:15:00,54.12,54.13,54.12,54.13,11133.156966490298,36.229,36.2357,36.229,36.2357,11133.157
2010-08-09 13:20:00,54.13,54.13,54.1,54.11,37037.03703703703,36.2357,36.2357,36.2156,36.2223,37037.037
2010-08-09 13:25:00,54.11,54.13,54.11,54.13,15432.098765432096,36.2223,36.2357,36.2223,36.2357,15432.0988
2010-08-09 13:30:00,54.13,54.13,54.11,54.11,10582.01058201058,36.2357,36.2357,36.2223,36.2223,10582.0106
2010-08-09 13:35:00,54.13,54.14,54.11,54.14,9369.488536155202,36.2357,36.2424,36.2223,36.2424,9369.4885
2010-08-09 13:40:00,54.13,54.18,54.13,54.14,18077.60141093474,36.2357,36.2692,36.2357,36.2424,18077.6014
2010-08-09 13:45:00,54.14,54.17,54.11,54.14,18518.518518518515,36.2424,36.2625,36.2223,36.2424,18518.5185
2010-08-09 13:50:00,54.13,54.17,54.12,54.17,9479.717813051146,36.2357,36.2625,36.229,36.2625,9479.7178
2010-08-09 13:55:00,54.16,54.17,54.13,54.14,15762.786596119928,36.2558,36.2625,36.2357,36.2424,15762.7866
2010-08-09 14:00:00,54.15,54.16,54.12,54.13,17195.767195767196,36.2491,36.2558,36.229,36.2357,17195.7672
2010-08-09 14:05:00,54.12,54.14,54.1,54.14,45083.77425044091,36.229,36.2424,36.2156,36.2424,45083.7743
2010-08-09 14:10:00,54.15,54.15,54.11,54.12,22045.85537918871,36.2491,36.2491,36.2223,36.229,22045.8554
2010-08-09 14:15:00,54.14,54.15,54.11,54.12,12345.679012345678,36.2424,36.2491,36.2223,36.229,12345.679
2010-08-09 14:20:00,54.12,54.15,54.11,54.15,13888.888888888889,36.229,36.2491,36.2223,36.2491,13888.8889
2010-08-09 14:25:00,54.15,54.15,54.14,54.15,10692.239858906523,36.2491,36.2491,36.2424,36.2491,10692.2399
2010-08-09 14:30:00,54.15,54.24,54.15,54.22,35273.36860670194,36.2491,36.3093,36.2491,36.2959,35273.3686
2010-08-09 14:35:00,54.21,54.22,54.18,54.2,22707.231040564373,36.2892,36.2959,36.2692,36.2825,22707.231
2010-08-09 14:40:00,54.21,54.26,54.21,54.22,24250.440917107582,36.2892,36.3227,36.2892,36.2959,24250.4409
2010-08-09 14:45:00,54.22,54.25,54.21,54.24,25683.421516754846,36.2959,36.316,36.2892,36.3093,25683.4215
2010-08-09 14:50:00,54.25,54.3,54.23,54.3,30974.426807760137,36.316,36.3495,36.3026,36.3495,30974.4268
2010-08-09 14:55:00,54.3,54.31,54.26,54.31,34611.992945326274,36.3495,36.3562,36.3227,36.3562,34611.9929
2010-08-09 15:00:00,54.3,54.31,54.27,54.31,26895.943562610228,36.3495,36.3562,36.3294,36.3562,26895.9436
2010-08-09 15:05:00,54.31,54.31,54.29,54.3,20943.56261022928,36.3562,36.3562,36.3428,36.3495,20943.5626
2010-08-09 15:10:00,54.3,54.3,54.26,54.28,34281.305114638446,36.3495,36.3495,36.3227,36.3361,34281.3051
2010-08-09 15:15:00,54.28,54.29,54.27,54.29,23037.9188712522,36.3361,36.3428,36.3294,36.3428,23037.9189
2010-08-09 15:20:00,54.28,54.3,54.25,54.27,39241.6225749559,36.3361,36.3495,36.316,36.3294,39241.6226
2010-08-09 15:25:00,54.27,54.32,54.27,54.32,31415.34391534391,36.3294,36.3629,36.3294,36.3629,31415.3439
2010-08-09 15:30:00,54.31,54.34,54.29,54.33,48280.42328042328,36.3562,36.3763,36.3428,36.3696,48280.4233
2010-08-09 15:35:00,54.33,54.42,54.32,54.42,46516.754850088175,36.3696,36.4298,36.3629,36.4298,46516.7549
2010-08-09 15:40:00,54.42,54.5,54.41,54.46,75837.74250440917,36.4298,36.4834,36.4231,36.4566,75837.7425
2010-08-09 15:45:00,54.47,54.52,54.47,54.52,101410.93474426806,36.4633,36.4968,36.4633,36.4968,101410.9347
2010-08-09 15:50:00,54.52,54.53,54.48,54.52,83553.7918871252,36.4968,36.5035,36.47,36.4968,83553.7919
2010-08-09 15:55:00,54.51,54.52,54.48,54.51,107253.08641975308,36.4901,36.4968,36.47,36.4901,107253.0864
2010-08-10 09:30:00,53.76,54.13,53.62,53.76,113425.92592592593,35.988,36.2357,35.8943,35.988,113425.9259
2010-08-10 09:35:00,53.79,53.9,53.56,53.86,127204.58553791886,36.0081,36.0817,35.8541,36.0549,127204.5855
2010-08-10 09:40:00,53.87,53.87,53.49,53.49,54453.26278659611,36.0616,36.0616,35.8073,35.8073,54453.2628
2010-08-10 09:45:00,53.49,53.49,53.33,53.4,42438.271604938265,35.8073,35.8073,35.7002,35.747,42438.2716
2010-08-10 09:50:00,53.38,53.38,53.12,53.16,32407.407407407405,35.7336,35.7336,35.5596,35.5864,32407.4074
2010-08-10 09:55:00,53.17,53.38,53.17,53.38,18077.60141093474,35.593,35.7336,35.593,35.7336,18077.6014
2010-08-10 10:00:00,53.37,53.4,53.3,53.37,25462.96296296296,35.7269,35.747,35.6801,35.7269,25462.963
2010-08-10 10:05:00,53.38,53.38,53.25,53.35,55335.09700176367,35.7336,35.7336,35.6466,35.7135,55335.097
2010-08-10 10:10:00,53.34,53.4,53.32,53.34,28108.465608465605,35.7068,35.747,35.6935,35.7068,28108.4656
2010-08-10 10:15:00,53.34,53.37,53.15,53.21,60295.41446208112,35.7068,35.7269,35.5797,35.6198,60295.4145
2010-08-10 10:20:00,53.21,53.27,53.14,53.27,27777.777777777774,35.6198,35.66,35.573,35.66,27777.7778
2010-08-10 10:25:00,53.27,53.33,53.24,53.28,25022.045855379187,35.66,35.7002,35.6399,35.6667,25022.0459
2010-08-10 10:30:00,53.27,53.29,53.17,53.21,27998.23633156966,35.66,35.6734,35.593,35.6198,27998.2363
2010-08-10 10:35:00,53.22,53.26,53.2,53.25,21935.626102292765,35.6265,35.6533,35.6131,35.6466,21935.6261
2010-08-10 10:40:00,53.25,53.28,53.23,53.25,22376.54320987654,35.6466,35.6667,35.6332,35.6466,22376.5432
2010-08-10 10:45:00,53.25,53.28,53.22,53.23,28328.92416225749,35.6466,35.6667,35.6265,35.6332,28328.9242
2010-08-10 10:50:00,53.23,53.3,53.19,53.25,58090.82892416225,35.6332,35.6801,35.6064,35.6466,58090.8289
2010-08-10 10:55:00,53.24,53.25,53.15,53.2,17967.3721340388,35.6399,35.6466,35.5797,35.6131,17967.3721
2010-08-10 11:00:00,53.2,53.26,53.19,53.2,16865.079365079364,35.6131,35.6533,35.6064,35.6131,16865.0794
2010-08-10 11:05:00,53.21,53.28,53.21,53.24,12125.220458553791,35.6198,35.6667,35.6198,35.6399,12125.2205
2010-08-10 11:10:00,53.26,53.28,53.23,53.25,14329.805996472662,35.6533,35.6667,35.6332,35.6466,14329.806
2010-08-10 11:15:00,53.25,53.26,53.2,53.2,16424.162257495587,35.6466,35.6533,35.6131,35.6131,16424.1623
2010-08-10 11:20:00,53.19,53.23,53.15,53.18,52799.82363315696,35.6064,35.6332,35.5797,35.5997,52799.8236
2010-08-10 11:25:00,53.19,53.22,53.18,53.2,15983.245149911814,35.6064,35.6265,35.5997,35.6131,15983.2451
2010-08-10 11:30:00,53.21,53.23,53.16,53.2,19179.894179894178,35.6198,35.6332,35.5864,35.6131,19179.8942
2010-08-10 11:35:00,53.2,53.28,53.19,53.23,27336.860670194,35.6131,35.6667,35.6064,35.6332,27336.8607
2010-08-10 11:40:00,53.23,53.27,53.2,53.25,21494.70899470899,35.6332,35.66,35.6131,35.6466,21494.709
2010-08-10 11:45:00,53.26,53.26,53.22,53.23,24691.358024691355,35.6533,35.6533,35.6265,35.6332,24691.358
2010-08-10 11:50:00,53.23,53.26,53.23,53.25,3747.7954144620808,35.6332,35.6533,35.6332,35.6466,3747.7954
2010-08-10 11:55:00,53.25,53.29,53.24,53.29,18187.830687830687,35.6466,35.6734,35.6399,35.6734,18187.8307
2010-08-10 12:00:00,53.27,53.33,53.25,53.31,18518.518518518515,35.66,35.7002,35.6466,35.6868,18518.5185
2010-08-10 12:05:00,53.3,53.33,53.28,53.31,9369.488536155202,35.6801,35.7002,35.6667,35.6868,9369.4885
2010-08-10 12:10:00,53.31,53.34,53.29,53.29,14219.576719576718,35.6868,35.7068,35.6734,35.6734,14219.5767
2010-08-10 12:15:00,53.29,53.3,53.21,53.22,48500.881834215164,35.6734,35.6801,35.6198,35.6265,48500.8818
2010-08-10 12:20:00,53.22,53.23,53.15,53.19,34832.451499118164,35.6265,35.6332,35.5797,35.6064,34832.4515
2010-08-10 12:25:00,53.19,53.22,53.18,53.22,7385.361552028218,35.6064,35.6265,35.5997,35.6265,7385.3616
2010-08-10 12:30:00,53.2,53.21,53.17,53.2,16313.932980599646,35.6131,35.6198,35.593,35.6131,16313.933
2010-08-10 12:35:00,53.19,53.2,53.15,53.18,13227.513227513226,35.6064,35.6131,35.5797,35.5997,13227.5132
2010-08-10 12:40:00,53.17,53.18,53.11,53.17,14991.181657848325,35.593,35.5997,35.5529,35.593,14991.1817
2010-08-10 12:45:00,53.17,53.19,53.15,53.18,9259.259259259255,35.593,35.6064,35.5797,35.5997,9259.2593
2010-08-10 12:50:00,53.19,53.2,53.15,53.16,8818.342151675484,35.6064,35.6131,35.5797,35.5864,8818.3422
2010-08-10 12:55:00,53.15,53.2,53.13,53.16,10582.01058201058,35.5797,35.6131,35.5663,35.5864,10582.0106
2010-08-10 13:00:00,53.16,53.2,53.15,53.18,6172.839506172839,35.5864,35.6131,35.5797,35.5997,6172.8395
2010-08-10 13:05:00,53.17,53.18,53.12,53.12,8487.654320987653,35.593,35.5997,35.5596,35.5596,8487.6543
2010-08-10 13:10:00,53.11,53.14,53.1,53.13,5842.151675485008,35.5529,35.573,35.5462,35.5663,5842.1517
2010-08-10 13:15:00,53.13,53.13,53.04,53.05,15321.869488536153,35.5663,35.5663,35.506,35.5127,15321.8695
2010-08-10 13:20:00,53.05,53.05,53.01,53.04,13337.742504409169,35.5127,35.5127,35.4859,35.506,13337.7425
2010-08-10 13:25:00,53.05,53.06,53.0,53.01,7605.820105820105,35.5127,35.5194,35.4792,35.4859,7605.8201
2010-08-10 13:30:00,53.01,53.1,52.99,53.1,18077.60141093474,35.4859,35.5462,35.4726,35.5462,18077.6014
2010-08-10 13:35:00,53.1,53.19,53.09,53.18,15762.786596119928,35.5462,35.6064,35.5395,35.5997,15762.7866
2010-08-10 13:40:00,53.18,53.25,53.16,53.23,17195.767195767196,35.5997,35.6466,35.5864,35.6332,17195.7672
2010-08-10 13:45:00,53.24,53.26,53.15,53.18,14329.805996472662,35.6399,35.6533,35.5797,35.5997,14329.806
2010-08-10 13:50:00,53.18,53.19,53.13,53.17,5291.00529100529,35.5997,35.6064,35.5663,35.593,5291.0053
2010-08-10 13:55:00,53.18,53.23,53.13,53.2,15652.557319223984,35.5997,35.6332,35.5663,35.6131,15652.5573
2010-08-10 14:00:00,53.21,53.3,53.2,53.29,26785.714285714283,35.6198,35.6801,35.6131,35.6734,26785.7143
2010-08-10 14:05:00,53.29,53.32,53.21,53.24,29431.216931216928,35.6734,35.6935,35.6198,35.6399,29431.2169
2010-08-10 14:10:00,53.26,53.26,53.15,53.26,9920.63492063492,35.6533,35.6533,35.5797,35.6533,9920.6349
2010-08-10 14:15:00,53.36,53.65,53.36,53.56,32297.17813051146,35.7202,35.9144,35.7202,35.8541,32297.1781
2010-08-10 14:20:00,53.57,53.69,53.52,53.56,33840.38800705467,35.8608,35.9411,35.8273,35.8541,33840.388
2010-08-10 14:25:00,53.55,53.6,53.41,53.6,19951.499118165782,35.8474,35.8809,35.7537,35.8809,19951.4991
2010-08-10 14:30:00,53.61,53.91,53.61,53.82,63161.375661375656,35.8876,36.0884,35.8876,36.0282,63161.3757
2010-08-10 14:35:00,53.82,53.89,53.73,53.85,38249.55908289241,36.0282,36.075,35.9679,36.0483,38249.5591
2010-08-10 14:40:00,53.85,53.95,53.82,53.87,33619.92945326278,36.0483,36.1152,36.0282,36.0616,33619.9295
2010-08-10 14:45:00,53.87,53.93,53.82,53.93,30202.821869488533,36.0616,36.1018,36.0282,36.1018,30202.8219
2010-08-10 14:50:00,53.91,53.93,53.79,53.84,17526.455026455023,36.0884,36.1018,36.0081,36.0416,17526.455
2010-08-10 14:55:00,53.84,53.87,53.78,53.82,20282.18694885361,36.0416,36.0616,36.0014,36.0282,20282.1869
2010-08-10 15:00:00,53.81,53.89,53.78,53.86,28439.15343915344,36.0215,36.075,36.0014,36.0549,28439.1534
2010-08-10 15:05:00,53.87,53.92,53.81,53.92,23589.06525573192,36.0616,36.0951,36.0215,36.0951,23589.0653
2010-08-10 15:10:00,53.91,53.91,53.66,53.72,61067.01940035273,36.0884,36.0884,35.9211,35.9612,61067.0194
2010-08-10 15:15:00,53.72,53.78,53.57,53.62,40454.14462081128,35.9612,36.0014,35.8608,35.8943,40454.1446
2010-08-10 15:20:00,53.62,53.64,53.52,53.6,28769.841269841265,35.8943,35.9077,35.8273,35.8809,28769.8413
2010-08-10 15:25:00,53.62,53.7,53.53,53.7,23037.9188712522,35.8943,35.9478,35.834,35.9478,23037.9189
2010-08-10 15:30:00,53.7,53.75,53.61,53.7,34391.53439153439,35.9478,35.9813,35.8876,35.9478,34391.5344
2010-08-10 15:35:00,53.7,53.81,53.64,53.74,28990.299823633155,35.9478,36.0215,35.9077,35.9746,28990.2998
2010-08-10 15:40:00,53.74,53.83,53.72,53.81,36155.20282186948,35.9746,36.0349,35.9612,36.0215,36155.2028
2010-08-10 15:45:00,53.81,53.87,53.78,53.79,60405.643738977065,36.0215,36.0616,36.0014,36.0081,60405.6437
2010-08-10 15:50:00,53.79,53.79,53.65,53.7,68452.38095238095,36.0081,36.0081,35.9144,35.9478,68452.381
2010-08-10 15:55:00,53.71,53.72,53.65,53.71,127976.19047619046,35.9545,35.9612,35.9144,35.9545,127976.1905
2010-08-11 09:30:00,52.24,52.7,52.24,52.37,71979.71781305113,34.9705,35.2784,34.9705,35.0575,71979.7178
2010-08-11 09:35:00,52.44,52.44,52.25,52.27,34832.451499118164,35.1044,35.1044,34.9772,34.9906,34832.4515
2010-08-11 09:40:00,52.25,52.41,52.17,52.27,34281.305114638446,34.9772,35.0843,34.9236,34.9906,34281.3051
2010-08-11 09:45:00,52.25,52.33,52.16,52.33,22045.85537918871,34.9772,35.0307,34.9169,35.0307,22045.8554
2010-08-11 09:50:00,52.31,52.35,52.19,52.34,24140.21164021164,35.0173,35.0441,34.937,35.0374,24140.2116
2010-08-11 09:55:00,52.33,52.33,52.23,52.33,14329.805996472662,35.0307,35.0307,34.9638,35.0307,14329.806
2010-08-11 10:00:00,52.31,52.47,52.28,52.45,22376.54320987654,35.0173,35.1245,34.9973,35.1111,22376.5432
2010-08-11 10:05:00,52.45,52.48,52.37,52.41,46847.44268077601,35.1111,35.1311,35.0575,35.0843,46847.4427
2010-08-11 10:10:00,52.42,52.48,52.37,52.44,48611.1111111111,35.091,35.1311,35.0575,35.1044,48611.1111
2010-08-11 10:15:00,52.43,52.45,52.22,52.27,37147.266313932974,35.0977,35.1111,34.9571,34.9906,37147.2663
2010-08-11 10:20:00,52.27,52.34,52.25,52.3,32738.09523809524,34.9906,35.0374,34.9772,35.0107,32738.0952
2010-08-11 10:25:00,52.3,52.35,52.28,52.33,29541.44620811288,35.0107,35.0441,34.9973,35.0307,29541.4462
2010-08-11 10:30:00,52.31,52.31,52.21,52.23,49603.1746031746,35.0173,35.0173,34.9504,34.9638,49603.1746
2010-08-11 10:35:00,52.23,52.31,52.2,52.31,14991.181657848325,34.9638,35.0173,34.9437,35.0173,14991.1817
2010-08-11 10:40:00,52.32,52.33,52.18,52.2,24360.670194003524,35.024,35.0307,34.9303,34.9437,24360.6702
2010-08-11 10:45:00,52.21,52.21,52.07,52.14,39902.998236331565,34.9504,34.9504,34.8567,34.9035,39902.9982
2010-08-11 10:50:00,52.14,52.21,52.12,52.16,14660.493827160491,34.9035,34.9504,34.8902,34.9169,14660.4938
2010-08-11 10:55:00,52.15,52.15,52.08,52.09,18518.518518518515,34.9102,34.9102,34.8634,34.8701,18518.5185
2010-08-11 11:00:00,52.11,52.13,52.03,52.13,24691.358024691355,34.8835,34.8969,34.8299,34.8969,24691.358
2010-08-11 11:05:00,52.12,52.15,52.08,52.11,25242.50440917108,34.8902,34.9102,34.8634,34.8835,25242.5044
2010-08-11 11:10:00,52.12,52.13,52.04,52.1,22266.3139329806,34.8902,34.8969,34.8366,34.8768,22266.3139
2010-08-11 11:15:00,52.09,52.12,51.96,52.0,21384.47971781305,34.8701,34.8902,34.783,34.8098,21384.4797
2010-08-11 11:20:00,51.98,52.01,51.91,52.01,23919.75308641975,34.7964,34.8165,34.7496,34.8165,23919.7531
2010-08-11 11:25:00,52.02,52.07,51.96,52.03,21715.16754850088,34.8232,34.8567,34.783,34.8299,21715.1675
2010-08-11 11:30:00,52.04,52.04,51.96,51.99,13227.513227513226,34.8366,34.8366,34.783,34.8031,13227.5132
2010-08-11 11:35:00,51.98,51.99,51.93,51.96,14219.576719576718,34.7964,34.8031,34.763,34.783,14219.5767
2010-08-11 11:40:00,51.96,51.96,51.89,51.91,14770.723104056437,34.783,34.783,34.7362,34.7496,14770.7231
2010-08-11 11:45:00,51.92,51.97,51.87,51.92,14991.181657848325,34.7563,34.7897,34.7228,34.7563,14991.1817
2010-08-11 11:50:00,51.92,51.94,51.89,51.93,10141.093474426809,34.7563,34.7697,34.7362,34.763,10141.0935
2010-08-11 11:55:00,51.94,51.94,51.89,51.93,5511.463844797177,34.7697,34.7697,34.7362,34.763,5511.4638
2010-08-11 12:00:00,51.93,51.93,51.83,51.83,11353.615520282186,34.763,34.763,34.696,34.696,11353.6155
2010-08-11 12:05:00,51.84,51.86,51.8,51.86,15873.015873015873,34.7027,34.7161,34.6759,34.7161,15873.0159
2010-08-11 12:10:00,51.86,51.86,51.79,51.84,8818.342151675484,34.7161,34.7161,34.6692,34.7027,8818.3422
2010-08-11 12:15:00,51.85,51.85,51.77,51.77,24801.5873015873,34.7094,34.7094,34.6559,34.6559,24801.5873
2010-08-11 12:20:00,51.77,51.86,51.77,51.82,40674.60317460317,34.6559,34.7161,34.6559,34.6893,40674.6032
2010-08-11 12:25:00,51.82,51.9,51.82,51.87,24360.670194003524,34.6893,34.7429,34.6893,34.7228,24360.6702
2010-08-11 12:30:00,51.88,51.96,51.88,51.94,33179.01234567901,34.7295,34.783,34.7295,34.7697,33179.0123
2010-08-11 12:35:00,51.94,51.95,51.87,51.88,29541.44620811288,34.7697,34.7764,34.7228,34.7295,29541.4462
2010-08-11 12:40:00,51.88,51.88,51.83,51.84,13117.283950617282,34.7295,34.7295,34.696,34.7027,13117.284
2010-08-11 12:45:00,51.85,51.86,51.82,51.85,29100.529100529096,34.7094,34.7161,34.6893,34.7094,29100.5291
2010-08-11 12:50:00,51.85,51.86,51.79,51.81,16093.474426807756,34.7094,34.7161,34.6692,34.6826,16093.4744
2010-08-11 12:55:00,51.81,51.82,51.76,51.78,7164.902998236331,34.6826,34.6893,34.6492,34.6626,7164.903
2010-08-11 13:00:00,51.77,51.85,51.76,51.84,9810.405643738975,34.6559,34.7094,34.6492,34.7027,9810.4056
2010-08-11 13:05:00,51.85,51.86,51.83,51.86,11133.156966490298,34.7094,34.7161,34.696,34.7161,11133.157
2010-08-11 13:10:00,51.86,51.86,51.81,51.83,12014.991181657848,34.7161,34.7161,34.6826,34.696,12014.9912
2010-08-11 13:15:00,51.83,51.86,51.83,51.86,7164.902998236331,34.696,34.7161,34.696,34.7161,7164.903
2010-08-11 13:20:00,51.86,51.87,51.83,51.83,7164.902998236331,34.7161,34.7228,34.696,34.696,7164.903
2010-08-11 13:25:00,51.84,51.86,51.78,51.85,19731.040564373896,34.7027,34.7161,34.6626,34.7094,19731.0406
2010-08-11 13:30:00,51.85,51.89,51.84,51.89,13668.430335097,34.7094,34.7362,34.7027,34.7362,13668.4303
2010-08-11 13:35:00,51.86,51.87,51.83,51.84,14329.805996472662,34.7161,34.7228,34.696,34.7027,14329.806
2010-08-11 13:40:00,51.84,51.9,51.84,51.87,13668.430335097,34.7027,34.7429,34.7027,34.7228,13668.4303
2010-08-11 13:45:00,51.86,51.88,51.84,51.88,10471.781305114637,34.7161,34.7295,34.7027,34.7295,10471.7813
2010-08-11 13:50:00,51.89,51.89,51.84,51.85,13227.513227513226,34.7362,34.7362,34.7027,34.7094,13227.5132
2010-08-11 13:55:00,51.85,51.89,51.84,51.86,11904.761904761905,34.7094,34.7362,34.7027,34.7161,11904.7619
2010-08-11 14:00:00,51.85,51.95,51.85,51.9,16975.308641975305,34.7094,34.7764,34.7094,34.7429,16975.3086
2010-08-11 14:05:00,51.9,51.92,51.88,51.9,21053.79188712522,34.7429,34.7563,34.7295,34.7429,21053.7919
2010-08-11 14:10:00,51.9,51.93,51.89,51.91,15652.557319223984,34.7429,34.763,34.7362,34.7496,15652.5573
2010-08-11 14:15:00,51.9,51.91,51.81,51.84,18849.206349206343,34.7429,34.7496,34.6826,34.7027,18849.2063
2010-08-11 14:20:00,51.84,51.88,51.84,51.86,13999.11816578483,34.7027,34.7295,34.7027,34.7161,13999.1182
2010-08-11 14:25:00,51.86,51.9,51.86,51.86,10141.093474426809,34.7161,34.7429,34.7161,34.7161,10141.0935
2010-08-11 14:30:00,51.86,51.86,51.81,51.82,22817.460317460314,34.7161,34.7161,34.6826,34.6893,22817.4603
2010-08-11 14:35:00,51.81,51.82,51.7,51.72,38910.93474426808,34.6826,34.6893,34.609,34.6224,38910.9347
2010-08-11 14:40:00,51.72,51.74,51.61,51.63,27888.00705467372,34.6224,34.6358,34.5488,34.5621,27888.0071
2010-08-11 14:45:00,51.64,51.7,51.63,51.7,28990.299823633155,34.5688,34.609,34.5621,34.609,28990.2998
2010-08-11 14:50:00,51.69,51.69,51.43,51.45,73412.6984126984,34.6023,34.6023,34.4283,34.4416,73412.6984
2010-08-11 14:55:00,51.45,51.46,51.38,51.4,35163.13932980599,34.4416,34.4483,34.3948,34.4082,35163.1393
2010-08-11 15:00:00,51.4,51.51,51.37,51.51,54783.95061728395,34.4082,34.4818,34.3881,34.4818,54783.9506
2010-08-11 15:05:00,51.51,51.62,51.48,51.6,29761.90476190476,34.4818,34.5554,34.4617,34.5421,29761.9048
2010-08-11 15:10:00,51.6,51.64,51.55,51.61,27336.860670194,34.5421,34.5688,34.5086,34.5488,27336.8607
2010-08-11 15:15:00,51.61,51.61,51.47,51.54,24911.81657848324,34.5488,34.5488,34.455,34.5019,24911.8166
2010-08-11 15:20:00,51.54,51.61,51.49,51.59,35493.82716049382,34.5019,34.5488,34.4684,34.5354,35493.8272
2010-08-11 15:25:00,51.59,51.69,51.57,51.64,79475.3086419753,34.5354,34.6023,34.522,34.5688,79475.3086
2010-08-11 15:30:00,51.64,51.79,51.62,51.74,55445.3262786596,34.5688,34.6692,34.5554,34.6358,55445.3263
2010-08-11 15:35:00,51.74,51.75,51.6,51.71,72861.55202821869,34.6358,34.6425,34.5421,34.6157,72861.552
2010-08-11 15:40:00,51.71,51.73,51.59,51.66,62169.312169312165,34.6157,34.6291,34.5354,34.5822,62169.3122
2010-08-11 15:45:00,51.66,51.7,51.62,51.65,99867.72486772486,34.5822,34.609,34.5554,34.5755,99867.7249
2010-08-11 15:50:00,51.66,51.66,51.56,51.61,92151.6754850088,34.5822,34.5822,34.5153,34.5488,92151.6755
2010-08-11 15:55:00,51.61,51.71,51.6,51.67,116291.88712522044,34.5488,34.6157,34.5421,34.5889,116291.8871
2010-08-12 09:30:00,50.91,51.4,50.91,51.03,39462.08112874779,34.0802,34.4082,34.0802,34.1605,39462.0811
2010-08-12 09:35:00,51.05,51.25,50.9,51.17,38249.55908289241,34.1739,34.3078,34.0735,34.2542,38249.5591
2010-08-12 09:40:00,51.15,51.18,51.0,51.18,19841.26984126984,34.2408,34.2609,34.1404,34.2609,19841.2698
2010-08-12 09:45:00,51.16,51.26,51.11,51.25,70656.96649029982,34.2475,34.3145,34.214,34.3078,70656.9665
2010-08-12 09:50:00,51.22,51.23,51.08,51.12,38800.70546737213,34.2877,34.2944,34.194,34.2207,38800.7055
2010-08-12 09:55:00,51.12,51.27,51.08,51.26,32627.86596119929,34.2207,34.3211,34.194,34.3145,32627.866
2010-08-12 10:00:00,51.26,51.36,51.25,51.35,32627.86596119929,34.3145,34.3814,34.3078,34.3747,32627.866
2010-08-12 10:05:00,51.35,51.47,51.29,51.4,44532.62786596119,34.3747,34.455,34.3345,34.4082,44532.6279
2010-08-12 10:10:00,51.4,51.47,51.35,51.35,18408.289241622573,34.4082,34.455,34.3747,34.3747,18408.2892
2010-08-12 10:15:00,51.36,51.43,51.36,51.42,57649.91181657848,34.3814,34.4283,34.3814,34.4216,57649.9118
2010-08-12 10:20:00,51.42,51.43,51.35,51.42,21604.938271604937,34.4216,34.4283,34.3747,34.4216,21604.9383
2010-08-12 10:25:00,51.42,51.43,51.27,51.33,60736.33156966489,34.4216,34.4283,34.3211,34.3613,60736.3316
2010-08-12 10:30:00,51.32,51.43,51.32,51.37,36265.43209876543,34.3546,34.4283,34.3546,34.3881,36265.4321
2010-08-12 10:35:00,51.37,51.45,51.36,51.45,40674.60317460317,34.3881,34.4416,34.3814,34.4416,40674.6032
2010-08-12 10:40:00,51.44,51.56,51.41,51.55,27777.777777777774,34.435,34.5153,34.4149,34.5086,27777.7778
2010-08-12 10:45:00,51.54,51.66,51.53,51.59,23699.294532627864,34.5019,34.5822,34.4952,34.5354,23699.2945
2010-08-12 10:50:00,51.59,51.59,51.55,51.56,17526.455026455023,34.5354,34.5354,34.5086,34.5153,17526.455
2010-08-12 10:55:00,51.55,51.56,51.44,51.47,21935.626102292765,34.5086,34.5153,34.435,34.455,21935.6261
2010-08-12 11:00:00,51.47,51.5,51.38,51.41,18849.206349206343,34.455,34.4751,34.3948,34.4149,18849.2063
2010-08-12 11:05:00,51.41,51.42,51.32,51.35,25242.50440917108,34.4149,34.4216,34.3546,34.3747,25242.5044
2010-08-12 11:10:00,51.35,51.43,51.32,51.43,19731.040564373896,34.3747,34.4283,34.3546,34.4283,19731.0406
2010-08-12 11:15:00,51.45,51.48,51.37,51.47,10582.01058201058,34.4416,34.4617,34.3881,34.455,10582.0106
2010-08-12 11:20:00,51.47,51.56,51.43,51.46,15432.098765432096,34.455,34.5153,34.4283,34.4483,15432.0988
2010-08-12 11:25:00,51.46,51.57,51.46,51.55,10912.698412698412,34.4483,34.522,34.4483,34.5086,10912.6984
2010-08-12 11:30:00,51.54,51.59,51.53,51.56,10912.698412698412,34.5019,34.5354,34.4952,34.5153,10912.6984
2010-08-12 11:35:00,51.57,51.57,51.52,51.57,10912.698412698412,34.522,34.522,34.4885,34.522,10912.6984
2010-08-12 11:40:00,51.57,51.57,51.49,51.53,11353.615520282186,34.522,34.522,34.4684,34.4952,11353.6155
2010-08-12 11:45:00,51.53,51.58,51.51,51.54,10802.469135802468,34.4952,34.5287,34.4818,34.5019,10802.4691
2010-08-12 11:50:00,51.54,51.59,51.51,51.57,9700.176366843032,34.5019,34.5354,34.4818,34.522,9700.1764
2010-08-12 11:55:00,51.57,51.6,51.5,51.52,10582.01058201058,34.522,34.5421,34.4751,34.4885,10582.0106
2010-08-12 12:00:00,51.53,51.53,51.37,51.37,19951.499118165782,34.4952,34.4952,34.3881,34.3881,19951.4991
2010-08-12 12:05:00,51.39,51.43,51.37,51.43,21825.396825396823,34.4015,34.4283,34.3881,34.4283,21825.3968
2010-08-12 12:10:00,51.43,51.43,51.37,51.37,10251.32275132275,34.4283,34.4283,34.3881,34.3881,10251.3228
2010-08-12 12:15:00,51.37,51.43,51.36,51.39,9038.80070546737,34.3881,34.4283,34.3814,34.4015,9038.8007
2010-08-12 12:20:00,51.4,51.43,51.37,51.43,6062.610229276896,34.4082,34.4283,34.3881,34.4283,6062.6102
2010-08-12 12:25:00,51.44,51.45,51.41,51.44,8928.571428571428,34.435,34.4416,34.4149,34.435,8928.5714
2010-08-12 12:30:00,51.44,51.5,51.43,51.5,16754.85008818342,34.435,34.4751,34.4283,34.4751,16754.8501
2010-08-12 12:35:00,51.5,51.58,51.48,51.58,69554.67372134038,34.4751,34.5287,34.4617,34.5287,69554.6737
2010-08-12 12:40:00,51.58,51.61,51.57,51.59,12345.679012345678,34.5287,34.5488,34.522,34.5354,12345.679
2010-08-12 12:45:00,51.6,51.61,51.57,51.57,9479.717813051146,34.5421,34.5488,34.522,34.522,9479.7178
2010-08-12 12:50:00,51.58,51.62,51.54,51.62,19179.894179894178,34.5287,34.5554,34.5019,34.5554,19179.8942
2010-08-12 12:55:00,51.6,51.66,51.59,51.64,25352.73368606701,34.5421,34.5822,34.5354,34.5688,25352.7337
2010-08-12 13:00:00,51.64,51.7,51.64,51.68,14660.493827160491,34.5688,34.609,34.5688,34.5956,14660.4938
2010-08-12 13:05:00,51.67,51.67,51.62,51.62,4960.317460317459,34.5889,34.5889,34.5554,34.5554,4960.3175
2010-08-12 13:10:00,51.62,51.67,51.61,51.67,7605.820105820105,34.5554,34.5889,34.5488,34.5889,7605.8201
2010-08-12 13:15:00,51.67,51.67,51.64,51.67,5731.922398589065,34.5889,34.5889,34.5688,34.5889,5731.9224
2010-08-12 13:20:00,51.67,51.7,51.61,51.62,11904.761904761905,34.5889,34.609,34.5488,34.5554,11904.7619
2010-08-12 13:25:00,51.62,51.62,51.57,51.59,9810.405643738975,34.5554,34.5554,34.522,34.5354,9810.4056
2010-08-12 13:30:00,51.59,51.62,51.55,51.57,14550.264550264548,34.5354,34.5554,34.5086,34.522,14550.2646
2010-08-12 13:35:00,51.57,51.59,51.56,51.57,8708.112874779541,34.522,34.5354,34.5153,34.522,8708.1129
2010-08-12 13:40:00,51.57,51.57,51.51,51.51,12896.825396825396,34.522,34.522,34.4818,34.4818,12896.8254
2010-08-12 13:45:00,51.51,51.52,51.46,51.46,10692.239858906523,34.4818,34.4885,34.4483,34.4483,10692.2399
2010-08-12 13:50:00,51.46,51.48,51.41,51.42,13558.201058201055,34.4483,34.4617,34.4149,34.4216,13558.2011
2010-08-12 13:55:00,51.44,51.44,51.4,51.41,9149.029982363314,34.435,34.435,34.4082,34.4149,9149.03
2010-08-12 14:00:00,51.41,51.42,51.37,51.39,12566.137566137564,34.4149,34.4216,34.3881,34.4015,12566.1376
2010-08-12 14:05:00,51.4,51.44,51.37,51.39,22156.08465608465,34.4082,34.435,34.3881,34.4015,22156.0847
2010-08-12 14:10:00,51.41,51.44,51.39,51.43,12566.137566137564,34.4149,34.435,34.4015,34.4283,12566.1376
2010-08-12 14:15:00,51.43,51.47,51.43,51.44,14770.723104056437,34.4283,34.455,34.4283,34.435,14770.7231
2010-08-12 14:20:00,51.43,51.44,51.37,51.39,12566.137566137564,34.4283,34.435,34.3881,34.4015,12566.1376
2010-08-12 14:25:00,51.4,51.45,51.38,51.42,27888.00705467372,34.4082,34.4416,34.3948,34.4216,27888.0071
2010-08-12 14:30:00,51.42,51.44,51.38,51.39,22707.231040564373,34.4216,34.435,34.3948,34.4015,22707.231
2010-08-12 14:35:00,51.41,51.42,51.31,51.32,27336.860670194,34.4149,34.4216,34.3479,34.3546,27336.8607
2010-08-12 14:40:00,51.32,51.36,51.28,51.36,14440.035273368603,34.3546,34.3814,34.3278,34.3814,14440.0353
2010-08-12 14:45:00,51.35,51.36,51.28,51.33,18298.059964726628,34.3747,34.3814,34.3278,34.3613,18298.06
2010-08-12 14:50:00,51.33,51.44,51.32,51.44,19731.040564373896,34.3613,34.435,34.3546,34.435,19731.0406
2010-08-12 14:55:00,51.43,51.45,51.39,51.4,11684.303350970016,34.4283,34.4416,34.4015,34.4082,11684.3034
2010-08-12 15:00:00,51.39,51.57,51.39,51.55,22707.231040564373,34.4015,34.522,34.4015,34.5086,22707.231
2010-08-12 15:05:00,51.55,51.57,51.49,51.57,19179.894179894178,34.5086,34.522,34.4684,34.522,19179.8942
2010-08-12 15:10:00,51.57,51.62,51.56,51.57,28549.38271604938,34.522,34.5554,34.5153,34.522,28549.3827
2010-08-12 15:15:00,51.57,51.57,51.37,51.37,46516.754850088175,34.522,34.522,34.3881,34.3881,46516.7549
2010-08-12 15:20:00,51.37,51.47,51.37,51.43,32076.719576719574,34.3881,34.455,34.3881,34.4283,32076.7196
2010-08-12 15:25:00,51.43,51.43,51.38,51.42,34501.76366843033,34.4283,34.4283,34.3948,34.4216,34501.7637
2010-08-12 15:30:00,51.43,51.52,51.4,51.51,38910.93474426808,34.4283,34.4885,34.4082,34.4818,38910.9347
2010-08-12 15:35:00,51.49,51.5,51.42,51.45,35273.36860670194,34.4684,34.4751,34.4216,34.4416,35273.3686
2010-08-12 15:40:00,51.45,51.45,51.26,51.33,55665.78483245149,34.4416,34.4416,34.3145,34.3613,55665.7848
2010-08-12 15:45:00,51.33,51.39,51.27,51.37,86640.21164021164,34.3613,34.4015,34.3211,34.3881,86640.2116
2010-08-12 15:50:00,51.37,51.38,51.29,51.35,83333.33333333333,34.3881,34.3948,34.3345,34.3747,83333.3333
2010-08-12 15:55:00,51.34,51.37,51.27,51.27,135692.2398589065,34.368,34.3881,34.3211,34.3211,135692.2399
2010-08-13 09:30:00,51.11,51.33,51.05,51.31,17416.225749559082,34.214,34.3613,34.1739,34.3479,17416.2257
2010-08-13 09:35:00,51.31,51.37,51.2,51.26,28108.465608465605,34.3479,34.3881,34.2743,34.3145,28108.4656
2010-08-13 09:40:00,51.29,51.29,51.06,51.08,15321.869488536153,34.3345,34.3345,34.1806,34.194,15321.8695
2010-08-13 09:45:00,51.1,51.27,51.08,51.24,12676.366843033507,34.2073,34.3211,34.194,34.3011,12676.3668
2010-08-13 09:50:00,51.26,51.26,51.12,51.19,18408.289241622573,34.3145,34.3145,34.2207,34.2676,18408.2892
2010-08-13 09:55:00,51.23,51.47,51.23,51.47,45965.60846560846,34.2944,34.455,34.2944,34.455,45965.6085
2010-08-13 10:00:00,51.47,51.48,51.39,51.47,17085.53791887125,34.455,34.4617,34.4015,34.455,17085.5379
2010-08-13 10:05:00,51.49,51.57,51.42,51.49,24140.21164021164,34.4684,34.522,34.4216,34.4684,24140.2116
2010-08-13 10:10:00,51.48,51.55,51.4,51.45,31084.65608465608,34.4617,34.5086,34.4082,34.4416,31084.6561
2010-08-13 10:15:00,51.46,51.51,51.43,51.47,15432.098765432096,34.4483,34.4818,34.4283,34.455,15432.0988
2010-08-13 10:20:00,51.47,51.51,51.39,51.45,23809.52380952381,34.455,34.4818,34.4015,34.4416,23809.5238
2010-08-13 10:25:00,51.43,51.47,51.38,51.44,41556.43738977072,34.4283,34.455,34.3948,34.435,41556.4374
2010-08-13 10:30:00,51.44,51.44,51.36,51.41,33179.01234567901,34.435,34.435,34.3814,34.4149,33179.0123
2010-08-13 10:35:00,51.41,51.47,51.39,51.45,32738.09523809524,34.4149,34.455,34.4015,34.4416,32738.0952
2010-08-13 10:40:00,51.44,51.46,51.39,51.41,29541.44620811288,34.435,34.4483,34.4015,34.4149,29541.4462
2010-08-13 10:45:00,51.42,51.46,51.34,51.34,32958.55379188712,34.4216,34.4483,34.368,34.368,32958.5538
2010-08-13 10:50:00,51.35,51.39,51.28,51.31,16644.620811287477,34.3747,34.4015,34.3278,34.3479,16644.6208
2010-08-13 10:55:00,51.32,51.39,51.25,51.39,23919.75308641975,34.3546,34.4015,34.3078,34.4015,23919.7531
2010-08-13 11:00:00,51.38,51.39,51.34,51.37,16203.703703703704,34.3948,34.4015,34.368,34.3881,16203.7037
2010-08-13 11:05:00,51.38,51.45,51.38,51.43,16313.932980599646,34.3948,34.4416,34.3948,34.4283,16313.933
2010-08-13 11:10:00,51.43,51.43,51.34,51.37,14880.95238095238,34.4283,34.4283,34.368,34.3881,14880.9524
2010-08-13 11:15:00,51.37,51.42,51.35,51.36,18187.830687830687,34.3881,34.4216,34.3747,34.3814,18187.8307
2010-08-13 11:20:00,51.36,51.38,51.27,51.27,40564.37389770723,34.3814,34.3948,34.3211,34.3211,40564.3739
2010-08-13 11:25:00,51.27,51.31,51.21,51.24,27116.402116402114,34.3211,34.3479,34.281,34.3011,27116.4021
2010-08-13 11:30:00,51.25,51.25,51.15,51.16,32848.324514991175,34.3078,34.3078,34.2408,34.2475,32848.3245
2010-08-13 11:35:00,51.17,51.17,51.1,51.14,26344.79717813051,34.2542,34.2542,34.2073,34.2341,26344.7972
2010-08-13 11:40:00,51.12,51.22,51.12,51.22,16093.474426807756,34.2207,34.2877,34.2207,34.2877,16093.4744
2010-08-13 11:45:00,51.24,51.26,51.18,51.25,20061.728395061727,34.3011,34.3145,34.2609,34.3078,20061.7284
2010-08-13 11:50:00,51.25,51.25,51.2,51.22,9700.176366843032,34.3078,34.3078,34.2743,34.2877,9700.1764
2010-08-13 11:55:00,51.23,51.29,51.23,51.25,15652.557319223984,34.2944,34.3345,34.2944,34.3078,15652.5573
2010-08-13 12:00:00,51.25,51.26,51.22,51.25,16534.391534391532,34.3078,34.3145,34.2877,34.3078,16534.3915
2010-08-13 12:05:00,51.26,51.3,51.26,51.3,14550.264550264548,34.3145,34.3412,34.3145,34.3412,14550.2646
2010-08-13 12:10:00,51.32,51.36,51.29,51.3,21825.396825396823,34.3546,34.3814,34.3345,34.3412,21825.3968
2010-08-13 12:15:00,51.31,51.35,51.29,51.34,9369.488536155202,34.3479,34.3747,34.3345,34.368,9369.4885
2010-08-13 12:20:00,51.34,51.36,51.31,51.32,14329.805996472662,34.368,34.3814,34.3479,34.3546,14329.806
2010-08-13 12:25:00,51.32,51.35,51.31,51.34,6613.756613756613,34.3546,34.3747,34.3479,34.368,6613.7566
2010-08-13 12:30:00,51.33,51.36,51.3,51.36,16203.703703703704,34.3613,34.3814,34.3412,34.3814,16203.7037
2010-08-13 12:35:00,51.37,51.37,51.34,51.37,12455.90828924162,34.3881,34.3881,34.368,34.3881,12455.9083
2010-08-13 12:40:00,51.37,51.39,51.36,51.37,11684.303350970016,34.3881,34.4015,34.3814,34.3881,11684.3034
2010-08-13 12:45:00,51.38,51.4,51.35,51.39,11133.156966490298,34.3948,34.4082,34.3747,34.4015,11133.157
2010-08-13 12:50:00,51.38,51.41,51.37,51.41,8928.571428571428,34.3948,34.4149,34.3881,34.4149,8928.5714
2010-08-13 12:55:00,51.43,51.48,51.4,51.46,18187.830687830687,34.4283,34.4617,34.4082,34.4483,18187.8307
2010-08-13 13:00:00,51.46,51.49,51.42,51.47,17195.767195767196,34.4483,34.4684,34.4216,34.455,17195.7672
2010-08-13 13:05:00,51.47,51.47,51.37,51.37,10582.01058201058,34.455,34.455,34.3881,34.3881,10582.0106
2010-08-13 13:10:00,51.37,51.42,51.37,51.41,7826.278659611992,34.3881,34.4216,34.3881,34.4149,7826.2787
2010-08-13 13:15:00,51.41,51.42,51.37,51.39,15432.098765432096,34.4149,34.4216,34.3881,34.4015,15432.0988
2010-08-13 13:20:00,51.38,51.39,51.36,51.37,8156.966490299823,34.3948,34.4015,34.3814,34.3881,8156.9665
2010-08-13 13:25:00,51.37,51.41,51.35,51.37,20502.6455026455,34.3881,34.4149,34.3747,34.3881,20502.6455
2010-08-13 13:30:00,51.37,51.39,51.36,51.37,14880.95238095238,34.3881,34.4015,34.3814,34.3881,14880.9524
2010-08-13 13:35:00,51.37,51.4,51.34,51.37,28990.299823633155,34.3881,34.4082,34.368,34.3881,28990.2998
2010-08-13 13:40:00,51.37,51.39,51.34,51.36,36596.119929453256,34.3881,34.4015,34.368,34.3814,36596.1199
2010-08-13 13:45:00,51.37,51.39,51.35,51.36,22486.772486772483,34.3881,34.4015,34.3747,34.3814,22486.7725
2010-08-13 13:50:00,51.36,51.39,51.35,51.36,21053.79188712522,34.3814,34.4015,34.3747,34.3814,21053.7919
2010-08-13 13:55:00,51.35,51.37,51.31,51.32,37257.49559082892,34.3747,34.3881,34.3479,34.3546,37257.4956
2010-08-13 14:00:00,51.32,51.35,51.28,51.31,39131.39329805997,34.3546,34.3747,34.3278,34.3479,39131.3933
2010-08-13 14:05:00,51.3,51.32,51.28,51.3,10692.239858906523,34.3412,34.3546,34.3278,34.3412,10692.2399
2010-08-13 14:10:00,51.31,51.33,51.28,51.29,9810.405643738975,34.3479,34.3613,34.3278,34.3345,9810.4056
2010-08-13 14:15:00,51.29,51.36,51.29,51.34,12566.137566137564,34.3345,34.3814,34.3345,34.368,12566.1376
2010-08-13 14:20:00,51.34,51.34,51.27,51.28,22597.001763668428,34.368,34.368,34.3211,34.3278,22597.0018
2010-08-13 14:25:00,51.28,51.31,51.23,51.31,15211.64021164021,34.3278,34.3479,34.2944,34.3479,15211.6402
2010-08-13 14:30:00,51.3,51.33,51.27,51.27,17746.91358024691,34.3412,34.3613,34.3211,34.3211,17746.9136
2010-08-13 14:35:00,51.27,51.29,51.23,51.26,15762.786596119928,34.3211,34.3345,34.2944,34.3145,15762.7866
2010-08-13 14:40:00,51.27,51.33,51.27,51.33,12125.220458553791,34.3211,34.3613,34.3211,34.3613,12125.2205
2010-08-13 14:45:00,51.32,51.33,51.25,51.27,14660.493827160491,34.3546,34.3613,34.3078,34.3211,14660.4938
2010-08-13 14:50:00,51.26,51.35,51.25,51.34,39462.08112874779,34.3145,34.3747,34.3078,34.368,39462.0811
2010-08-13 14:55:00,51.34,51.35,51.3,51.35,41115.52028218695,34.368,34.3747,34.3412,34.3747,41115.5203
2010-08-13 15:00:00,51.35,51.39,51.32,51.39,64594.35626102292,34.3747,34.4015,34.3546,34.4015,64594.3563
2010-08-13 15:05:00,51.38,51.45,51.36,51.44,78042.32804232804,34.3948,34.4416,34.3814,34.435,78042.328
2010-08-13 15:10:00,51.44,51.45,51.39,51.42,80577.60141093473,34.435,34.4416,34.4015,34.4216,80577.6014
2010-08-13 15:15:00,51.42,51.47,51.42,51.47,29651.67548500881,34.4216,34.455,34.4216,34.455,29651.6755
2010-08-13 15:20:00,51.46,51.51,51.46,51.51,67019.40035273368,34.4483,34.4818,34.4483,34.4818,67019.4004
2010-08-13 15:25:00,51.5,51.52,51.45,51.48,91380.0705467372,34.4751,34.4885,34.4416,34.4617,91380.0705
2010-08-13 15:30:00,51.48,51.49,51.42,51.47,64484.126984126975,34.4617,34.4684,34.4216,34.455,64484.127
2010-08-13 15:35:00,51.47,51.51,51.46,51.5,63492.06349206349,34.455,34.4818,34.4483,34.4751,63492.0635
2010-08-13 15:40:00,51.49,51.51,51.42,51.45,62610.22927689594,34.4684,34.4818,34.4216,34.4416,62610.2293
2010-08-13 15:45:00,51.44,51.44,51.28,51.33,81790.12345679011,34.435,34.435,34.3278,34.3613,81790.1235
2010-08-13 15:50:00,51.33,51.38,51.29,51.36,56878.30687830688,34.3613,34.3948,34.3345,34.3814,56878.3069
2010-08-13 15:55:00,51.36,51.37,51.3,51.35,85978.83597883597,34.3814,34.3881,34.3412,34.3747,85978.836
2010-08-16 09:30:00,51.01,51.01,50.46,50.62,51146.38447971781,34.1471,34.1471,33.7789,33.886,51146.3845
2010-08-16 09:35:00,50.62,50.69,50.55,50.58,21935.626102292765,33.886,33.9329,33.8392,33.8592,21935.6261
2010-08-16 09:40:00,50.59,50.81,50.59,50.7,21384.47971781305,33.8659,34.0132,33.8659,33.9396,21384.4797
2010-08-16 09:45:00,50.7,50.77,50.66,50.73,29541.44620811288,33.9396,33.9864,33.9128,33.9597,29541.4462
2010-08-16 09:50:00,50.74,50.74,50.57,50.63,29100.529100529096,33.9664,33.9664,33.8526,33.8927,29100.5291
2010-08-16 09:55:00,50.63,50.63,50.55,50.56,20282.18694885361,33.8927,33.8927,33.8392,33.8459,20282.1869
2010-08-16 10:00:00,50.57,50.69,50.5,50.67,39351.85185185185,33.8526,33.9329,33.8057,33.9195,39351.8519
2010-08-16 10:05:00,50.67,50.81,50.65,50.79,53791.887125220455,33.9195,34.0132,33.9061,33.9998,53791.8871
2010-08-16 10:10:00,50.79,50.96,50.77,50.79,47067.90123456789,33.9998,34.1136,33.9864,33.9998,47067.9012
2010-08-16 10:15:00,50.8,50.98,50.8,50.95,39792.76895943562,34.0065,34.127,34.0065,34.1069,39792.769
2010-08-16 10:20:00,50.96,51.0,50.9,50.96,26895.943562610228,34.1136,34.1404,34.0735,34.1136,26895.9436
2010-08-16 10:25:00,50.95,51.0,50.88,50.94,34832.451499118164,34.1069,34.1404,34.0601,34.1002,34832.4515
2010-08-16 10:30:00,50.96,51.01,50.93,50.98,40674.60317460317,34.1136,34.1471,34.0935,34.127,40674.6032
2010-08-16 10:35:00,50.98,51.05,50.94,51.05,29982.36331569665,34.127,34.1739,34.1002,34.1739,29982.3633
2010-08-16 10:40:00,51.06,51.06,50.94,50.96,31415.34391534391,34.1806,34.1806,34.1002,34.1136,31415.3439
2010-08-16 10:45:00,50.97,50.97,50.88,50.89,44863.31569664903,34.1203,34.1203,34.0601,34.0668,44863.3157
2010-08-16 10:50:00,50.89,50.93,50.87,50.88,20282.18694885361,34.0668,34.0935,34.0534,34.0601,20282.1869
2010-08-16 10:55:00,50.88,50.94,50.85,50.9,10912.698412698412,34.0601,34.1002,34.04,34.0735,10912.6984
2010-08-16 11:00:00,50.91,50.92,50.83,50.83,20612.87477954145,34.0802,34.0869,34.0266,34.0266,20612.8748
2010-08-16 11:05:00,50.83,50.9,50.8,50.8,24360.670194003524,34.0266,34.0735,34.0065,34.0065,24360.6702
2010-08-16 11:10:00,50.8,50.89,50.8,50.88,22707.231040564373,34.0065,34.0668,34.0065,34.0601,22707.231
2010-08-16 11:15:00,50.88,50.88,50.81,50.86,16975.308641975305,34.0601,34.0601,34.0132,34.0467,16975.3086
2010-08-16 11:20:00,50.87,50.89,50.82,50.87,21715.16754850088,34.0534,34.0668,34.0199,34.0534,21715.1675
2010-08-16 11:25:00,50.86,50.92,50.84,50.88,19069.66490299824,34.0467,34.0869,34.0333,34.0601,19069.6649
2010-08-16 11:30:00,50.87,50.94,50.87,50.91,18849.206349206343,34.0534,34.1002,34.0534,34.0802,18849.2063
2010-08-16 11:35:00,50.91,51.0,50.91,50.95,14329.805996472662,34.0802,34.1404,34.0802,34.1069,14329.806
2010-08-16 11:40:00,50.95,50.98,50.92,50.97,24911.81657848324,34.1069,34.127,34.0869,34.1203,24911.8166
2010-08-16 11:45:00,50.97,50.99,50.93,50.96,14440.035273368603,34.1203,34.1337,34.0935,34.1136,14440.0353
2010-08-16 11:50:00,50.96,50.99,50.92,50.93,18298.059964726628,34.1136,34.1337,34.0869,34.0935,18298.06
2010-08-16 11:55:00,50.96,50.99,50.92,50.92,14991.181657848325,34.1136,34.1337,34.0869,34.0869,14991.1817
2010-08-16 12:00:00,50.92,50.94,50.89,50.91,11463.84479717813,34.0869,34.1002,34.0668,34.0802,11463.8448
2010-08-16 12:05:00,50.92,50.98,50.91,50.98,10030.864197530864,34.0869,34.127,34.0802,34.127,10030.8642
2010-08-16 12:10:00,50.98,50.98,50.97,50.97,7826.278659611992,34.127,34.127,34.1203,34.1203,7826.2787
2010-08-16 12:15:00,50.96,50.96,50.89,50.91,13999.11816578483,34.1136,34.1136,34.0668,34.0802,13999.1182
2010-08-16 12:20:00,50.91,50.97,50.91,50.96,9038.80070546737,34.0802,34.1203,34.0802,34.1136,9038.8007
2010-08-16 12:25:00,50.95,51.03,50.93,51.03,12455.90828924162,34.1069,34.1605,34.0935,34.1605,12455.9083
2010-08-16 12:30:00,51.03,51.03,50.97,51.02,8708.112874779541,34.1605,34.1605,34.1203,34.1538,8708.1129
2010-08-16 12:35:00,51.02,51.07,51.01,51.07,8928.571428571428,34.1538,34.1873,34.1471,34.1873,8928.5714
2010-08-16 12:40:00,51.06,51.07,50.98,51.0,13668.430335097,34.1806,34.1873,34.127,34.1404,13668.4303
2010-08-16 12:45:00,51.01,51.03,50.97,51.02,19400.352733686064,34.1471,34.1605,34.1203,34.1538,19400.3527
2010-08-16 12:50:00,51.02,51.08,51.01,51.06,27447.089947089946,34.1538,34.194,34.1471,34.1806,27447.0899
2010-08-16 12:55:00,51.06,51.11,51.04,51.09,16754.85008818342,34.1806,34.214,34.1672,34.2007,16754.8501
2010-08-16 13:00:00,51.1,51.13,51.08,51.1,26234.567901234564,34.2073,34.2274,34.194,34.2073,26234.5679
2010-08-16 13:05:00,51.11,51.18,51.11,51.16,19290.123456790123,34.214,34.2609,34.214,34.2475,19290.1235
2010-08-16 13:10:00,51.16,51.2,51.14,51.16,29100.529100529096,34.2475,34.2743,34.2341,34.2475,29100.5291
2010-08-16 13:15:00,51.17,51.19,51.15,51.15,10692.239858906523,34.2542,34.2676,34.2408,34.2408,10692.2399
2010-08-16 13:20:00,51.14,51.18,51.12,51.18,13999.11816578483,34.2341,34.2609,34.2207,34.2609,13999.1182
2010-08-16 13:25:00,51.18,51.2,51.16,51.16,9479.717813051146,34.2609,34.2743,34.2475,34.2475,9479.7178
2010-08-16 13:30:00,51.16,51.18,51.14,51.15,10471.781305114637,34.2475,34.2609,34.2341,34.2408,10471.7813
2010-08-16 13:35:00,51.15,51.18,51.14,51.16,16754.85008818342,34.2408,34.2609,34.2341,34.2475,16754.8501
2010-08-16 13:40:00,51.16,51.25,51.15,51.19,25462.96296296296,34.2475,34.3078,34.2408,34.2676,25462.963
2010-08-16 13:45:00,51.19,51.24,51.17,51.22,21053.79188712522,34.2676,34.3011,34.2542,34.2877,21053.7919
2010-08-16 13:50:00,51.21,51.21,51.17,51.18,20943.56261022928,34.281,34.281,34.2542,34.2609,20943.5626
2010-08-16 13:55:00,51.17,51.21,51.16,51.21,18077.60141093474,34.2542,34.281,34.2475,34.281,18077.6014
2010-08-16 14:00:00,51.22,51.27,51.2,51.26,50705.46737213403,34.2877,34.3211,34.2743,34.3145,50705.4674
2010-08-16 14:05:00,51.26,51.27,51.16,51.18,26124.338624338623,34.3145,34.3211,34.2475,34.2609,26124.3386
2010-08-16 14:10:00,51.17,51.21,51.13,51.18,30864.197530864192,34.2542,34.281,34.2274,34.2609,30864.1975
2010-08-16 14:15:00,51.19,51.2,51.16,51.18,17857.142857142855,34.2676,34.2743,34.2475,34.2609,17857.1429
2010-08-16 14:20:00,51.18,51.22,51.18,51.21,15983.245149911814,34.2609,34.2877,34.2609,34.281,15983.2451
2010-08-16 14:25:00,51.21,51.24,51.19,51.2,13778.659611992944,34.281,34.3011,34.2676,34.2743,13778.6596
2010-08-16 14:30:00,51.2,51.23,51.16,51.16,11463.84479717813,34.2743,34.2944,34.2475,34.2475,11463.8448
2010-08-16 14:35:00,51.16,51.22,51.13,51.19,19841.26984126984,34.2475,34.2877,34.2274,34.2676,19841.2698
2010-08-16 14:40:00,51.19,51.19,51.08,51.13,28990.299823633155,34.2676,34.2676,34.194,34.2274,28990.2998
2010-08-16 14:45:00,51.14,51.19,51.14,51.15,19400.352733686064,34.2341,34.2676,34.2341,34.2408,19400.3527
2010-08-16 14:50:00,51.14,51.14,51.0,51.05,35052.91005291005,34.2341,34.2341,34.1404,34.1739,35052.9101
2010-08-16 14:55:00,51.06,51.08,51.01,51.03,29761.90476190476,34.1806,34.194,34.1471,34.1605,29761.9048
2010-08-16 15:00:00,51.02,51.07,51.0,51.01,38690.47619047618,34.1538,34.1873,34.1404,34.1471,38690.4762
2010-08-16 15:05:00,51.02,51.03,50.98,50.99,29651.67548500881,34.1538,34.1605,34.127,34.1337,29651.6755
2010-08-16 15:10:00,50.98,50.99,50.91,50.93,33068.783068783065,34.127,34.1337,34.0802,34.0935,33068.7831
2010-08-16 15:15:00,50.92,50.96,50.89,50.95,33179.01234567901,34.0869,34.1136,34.0668,34.1069,33179.0123
2010-08-16 15:20:00,50.96,50.97,50.91,50.96,38800.70546737213,34.1136,34.1203,34.0802,34.1136,38800.7055
2010-08-16 15:25:00,50.96,50.98,50.9,50.95,35604.056437389765,34.1136,34.127,34.0735,34.1069,35604.0564
2010-08-16 15:30:00,50.96,51.0,50.94,50.98,28990.299823633155,34.1136,34.1404,34.1002,34.127,28990.2998
2010-08-16 15:35:00,50.99,51.0,50.95,50.98,34611.992945326274,34.1337,34.1404,34.1069,34.127,34611.9929
2010-08-16 15:40:00,50.97,51.08,50.97,51.07,40343.91534391534,34.1203,34.194,34.1203,34.1873,40343.9153
2010-08-16 15:45:00,51.06,51.07,50.98,50.98,57649.91181657848,34.1806,34.1873,34.127,34.127,57649.9118
2010-08-16 15:50:00,50.98,51.02,50.98,51.0,54783.95061728395,34.127,34.1538,34.127,34.1404,54783.9506
2010-08-16 15:55:00,51.01,51.05,51.0,51.01,66027.33686067018,34.1471,34.1739,34.1404,34.1471,66027.3369
2010-08-17 09:30:00,51.49,51.65,51.15,51.55,37808.64197530864,34.4684,34.5755,34.2408,34.5086,37808.642
2010-08-17 09:35:00,51.56,51.61,51.37,51.55,20833.33333333333,34.5153,34.5488,34.3881,34.5086,20833.3333
2010-08-17 09:40:00,51.57,51.61,51.46,51.61,43871.25220458553,34.522,34.5488,34.4483,34.5488,43871.2522
2010-08-17 09:45:00,51.6,51.67,51.54,51.65,27006.17283950617,34.5421,34.5889,34.5019,34.5755,27006.1728
2010-08-17 09:50:00,51.66,51.81,51.65,51.81,61397.70723104056,34.5822,34.6826,34.5755,34.6826,61397.7072
2010-08-17 09:55:00,51.8,51.82,51.73,51.82,30202.821869488533,34.6759,34.6893,34.6291,34.6893,30202.8219
2010-08-17 10:00:00,51.83,51.88,51.8,51.85,39351.85185185185,34.696,34.7295,34.6759,34.7094,39351.8519
2010-08-17 10:05:00,51.86,51.91,51.86,51.86,39241.6225749559,34.7161,34.7496,34.7161,34.7161,39241.6226
2010-08-17 10:10:00,51.86,51.87,51.7,51.71,64153.43915343915,34.7161,34.7228,34.609,34.6157,64153.4392
2010-08-17 10:15:00,51.71,51.72,51.63,51.72,28549.38271604938,34.6157,34.6224,34.5621,34.6224,28549.3827
2010-08-17 10:20:00,51.72,51.84,51.65,51.76,23919.75308641975,34.6224,34.7027,34.5755,34.6492,23919.7531
2010-08-17 10:25:00,51.76,51.81,51.72,51.75,14219.576719576718,34.6492,34.6826,34.6224,34.6425,14219.5767
2010-08-17 10:30:00,51.77,51.87,51.75,51.87,41115.52028218695,34.6559,34.7228,34.6425,34.7228,41115.5203
2010-08-17 10:35:00,51.87,51.96,51.86,51.94,30313.05114638448,34.7228,34.783,34.7161,34.7697,30313.0511
2010-08-17 10:40:00,51.93,51.95,51.89,51.89,15762.786596119928,34.763,34.7764,34.7362,34.7362,15762.7866
2010-08-17 10:45:00,51.9,51.95,51.89,51.92,14660.493827160491,34.7429,34.7764,34.7362,34.7563,14660.4938
2010-08-17 10:50:00,51.92,52.03,51.92,52.0,23919.75308641975,34.7563,34.8299,34.7563,34.8098,23919.7531
2010-08-17 10:55:00,52.0,52.05,51.97,51.99,18959.43562610229,34.8098,34.8433,34.7897,34.8031,18959.4356
2010-08-17 11:00:00,51.99,52.08,51.97,52.08,14219.576719576718,34.8031,34.8634,34.7897,34.8634,14219.5767
2010-08-17 11:05:00,52.11,52.14,52.05,52.13,23699.294532627864,34.8835,34.9035,34.8433,34.8969,23699.2945
2010-08-17 11:10:00,52.14,52.27,52.11,52.27,20943.56261022928,34.9035,34.9906,34.8835,34.9906,20943.5626
2010-08-17 11:15:00,52.27,52.27,52.23,52.23,15432.098765432096,34.9906,34.9906,34.9638,34.9638,15432.0988
2010-08-17 11:20:00,52.23,52.24,52.21,52.24,8377.42504409171,34.9638,34.9705,34.9504,34.9705,8377.425
2010-08-17 11:25:00,52.23,52.25,52.21,52.25,10030.864197530864,34.9638,34.9772,34.9504,34.9772,10030.8642
2010-08-17 11:30:00,52.25,52.34,52.25,52.34,15983.245149911814,34.9772,35.0374,34.9772,35.0374,15983.2451
2010-08-17 11:35:00,52.33,52.37,52.32,52.35,18298.059964726628,35.0307,35.0575,35.024,35.0441,18298.06
2010-08-17 11:40:00,52.35,52.35,52.27,52.32,16534.391534391532,35.0441,35.0441,34.9906,35.024,16534.3915
2010-08-17 11:45:00,52.32,52.38,52.3,52.36,27777.777777777774,35.024,35.0642,35.0107,35.0508,27777.7778
2010-08-17 11:50:00,52.35,52.4,52.35,52.38,8818.342151675484,35.0441,35.0776,35.0441,35.0642,8818.3422
2010-08-17 11:55:00,52.4,52.43,52.39,52.41,5621.693121693121,35.0776,35.0977,35.0709,35.0843,5621.6931
2010-08-17 12:00:00,52.41,52.41,52.37,52.39,10582.01058201058,35.0843,35.0843,35.0575,35.0709,10582.0106
2010-08-17 12:05:00,52.39,52.43,52.37,52.42,8597.883597883598,35.0709,35.0977,35.0575,35.091,8597.8836
2010-08-17 12:10:00,52.41,52.43,52.39,52.42,3968.253968253968,35.0843,35.0977,35.0709,35.091,3968.254
2010-08-17 12:15:00,52.43,52.46,52.36,52.36,11574.074074074071,35.0977,35.1178,35.0508,35.0508,11574.0741
2010-08-17 12:20:00,52.37,52.4,52.35,52.4,9149.029982363314,35.0575,35.0776,35.0441,35.0776,9149.03
2010-08-17 12:25:00,52.41,52.41,52.36,52.41,4629.629629629629,35.0843,35.0843,35.0508,35.0843,4629.6296
2010-08-17 12:30:00,52.41,52.44,52.39,52.44,4298.941798941799,35.0843,35.1044,35.0709,35.1044,4298.9418
2010-08-17 12:35:00,52.45,52.45,52.41,52.45,11463.84479717813,35.1111,35.1111,35.0843,35.1111,11463.8448
2010-08-17 12:40:00,52.45,52.45,52.41,52.41,6062.610229276896,35.1111,35.1111,35.0843,35.0843,6062.6102
2010-08-17 12:45:00,52.41,52.48,52.4,52.48,12566.137566137564,35.0843,35.1311,35.0776,35.1311,12566.1376
2010-08-17 12:50:00,52.49,52.49,52.42,52.42,7605.820105820105,35.1378,35.1378,35.091,35.091,7605.8201
2010-08-17 12:55:00,52.42,52.46,52.4,52.42,22045.85537918871,35.091,35.1178,35.0776,35.091,22045.8554
2010-08-17 13:00:00,52.42,52.47,52.42,52.47,8708.112874779541,35.091,35.1245,35.091,35.1245,8708.1129
2010-08-17 13:05:00,52.46,52.5,52.45,52.48,10361.552028218694,35.1178,35.1445,35.1111,35.1311,10361.552
2010-08-17 13:10:00,52.47,52.49,52.45,52.49,8267.195767195766,35.1245,35.1378,35.1111,35.1378,8267.1958
2010-08-17 13:15:00,52.51,52.62,52.51,52.61,20612.87477954145,35.1512,35.2249,35.1512,35.2182,20612.8748
2010-08-17 13:20:00,52.61,52.67,52.61,52.66,16644.620811287477,35.2182,35.2583,35.2182,35.2516,16644.6208
2010-08-17 13:25:00,52.66,52.71,52.65,52.71,4850.088183421516,35.2516,35.2851,35.2449,35.2851,4850.0882
2010-08-17 13:30:00,52.72,52.76,52.72,52.74,20282.18694885361,35.2918,35.3186,35.2918,35.3052,20282.1869
2010-08-17 13:35:00,52.74,52.79,52.73,52.77,10471.781305114637,35.3052,35.3387,35.2985,35.3253,10471.7813
2010-08-17 13:40:00,52.76,52.81,52.71,52.77,15542.32804232804,35.3186,35.3521,35.2851,35.3253,15542.328
2010-08-17 13:45:00,52.76,52.76,52.69,52.74,9700.176366843032,35.3186,35.3186,35.2717,35.3052,9700.1764
2010-08-17 13:50:00,52.74,52.74,52.66,52.67,16424.162257495587,35.3052,35.3052,35.2516,35.2583,16424.1623
2010-08-17 13:55:00,52.68,52.74,52.67,52.73,23037.9188712522,35.265,35.3052,35.2583,35.2985,23037.9189
2010-08-17 14:00:00,52.72,52.72,52.66,52.7,9149.029982363314,35.2918,35.2918,35.2516,35.2784,9149.03
2010-08-17 14:05:00,52.7,52.71,52.67,52.69,16534.391534391532,35.2784,35.2851,35.2583,35.2717,16534.3915
2010-08-17 14:10:00,52.7,52.76,52.7,52.75,16754.85008818342,35.2784,35.3186,35.2784,35.3119,16754.8501
2010-08-17 14:15:00,52.75,52.76,52.71,52.71,9810.405643738975,35.3119,35.3186,35.2851,35.2851,9810.4056
2010-08-17 14:20:00,52.71,52.73,52.66,52.66,20723.104056437387,35.2851,35.2985,35.2516,35.2516,20723.1041
2010-08-17 14:25:00,52.68,52.7,52.64,52.68,18628.74779541446,35.265,35.2784,35.2383,35.265,18628.7478
2010-08-17 14:30:00,52.69,52.71,52.65,52.65,14660.493827160491,35.2717,35.2851,35.2449,35.2449,14660.4938
2010-08-17 14:35:00,52.64,52.67,52.61,52.62,16644.620811287477,35.2383,35.2583,35.2182,35.2249,16644.6208
2010-08-17 14:40:00,52.62,52.68,52.61,52.65,21384.47971781305,35.2249,35.265,35.2182,35.2449,21384.4797
2010-08-17 14:45:00,52.64,52.64,52.59,52.61,17305.996472663137,35.2383,35.2383,35.2048,35.2182,17305.9965
2010-08-17 14:50:00,52.62,52.68,52.6,52.68,18077.60141093474,35.2249,35.265,35.2115,35.265,18077.6014
2010-08-17 14:55:00,52.68,52.68,52.59,52.63,15432.098765432096,35.265,35.265,35.2048,35.2316,15432.0988
2010-08-17 15:00:00,52.64,52.64,52.56,52.56,19951.499118165782,35.2383,35.2383,35.1847,35.1847,19951.4991
2010-08-17 15:05:00,52.56,52.57,52.48,52.49,40564.37389770723,35.1847,35.1914,35.1311,35.1378,40564.3739
2010-08-17 15:10:00,52.5,52.51,52.44,52.46,28880.07054673721,35.1445,35.1512,35.1044,35.1178,28880.0705
2010-08-17 15:15:00,52.46,52.47,52.38,52.38,55776.01410934744,35.1178,35.1245,35.0642,35.0642,55776.0141
2010-08-17 15:20:00,52.39,52.43,52.35,52.42,59744.2680776014,35.0709,35.0977,35.0441,35.091,59744.2681
2010-08-17 15:25:00,52.42,52.45,52.38,52.45,32076.719576719574,35.091,35.1111,35.0642,35.1111,32076.7196
2010-08-17 15:30:00,52.45,52.45,52.38,52.39,38139.32980599647,35.1111,35.1111,35.0642,35.0709,38139.3298
2010-08-17 15:35:00,52.39,52.41,52.35,52.41,54232.80423280423,35.0709,35.0843,35.0441,35.0843,54232.8042
2010-08-17 15:40:00,52.42,52.42,52.33,52.34,66247.79541446207,35.091,35.091,35.0307,35.0374,66247.7954
2010-08-17 15:45:00,52.33,52.35,52.28,52.3,70877.42504409171,35.0307,35.0441,34.9973,35.0107,70877.425
2010-08-17 15:50:00,52.31,52.33,52.25,52.26,75066.13756613756,35.0173,35.0307,34.9772,34.9839,75066.1376
2010-08-17 15:55:00,52.25,52.26,52.16,52.2,153549.38271604935,34.9772,34.9839,34.9169,34.9437,153549.3827
2010-08-18 09:30:00,51.94,52.54,51.94,52.35,78703.7037037037,34.7697,35.1713,34.7697,35.0441,78703.7037
2010-08-18 09:35:00,52.35,52.36,52.17,52.22,53020.28218694885,35.0441,35.0508,34.9236,34.9571,53020.2822
2010-08-18 09:40:00,52.24,52.25,52.09,52.11,22707.231040564373,34.9705,34.9772,34.8701,34.8835,22707.231
2010-08-18 09:45:00,52.11,52.33,52.1,52.3,63712.522045855374,34.8835,35.0307,34.8768,35.0107,63712.522
2010-08-18 09:50:00,52.3,52.45,52.25,52.43,100529.10052910051,35.0107,35.1111,34.9772,35.0977,100529.1005
2010-08-18 09:55:00,52.44,52.51,52.42,52.45,31525.57319223985,35.1044,35.1512,35.091,35.1111,31525.5732
2010-08-18 10:00:00,52.45,52.64,52.45,52.63,73522.92768959435,35.1111,35.2383,35.1111,35.2316,73522.9277
2010-08-18 10:05:00,52.62,52.71,52.62,52.64,49052.02821869488,35.2249,35.2851,35.2249,35.2383,49052.0282
2010-08-18 10:10:00,52.64,52.71,52.6,52.66,50485.00881834215,35.2383,35.2851,35.2115,35.2516,50485.0088
2010-08-18 10:15:00,52.66,52.7,52.64,52.64,38690.47619047618,35.2516,35.2784,35.2383,35.2383,38690.4762
2010-08-18 10:20:00,52.65,52.67,52.62,52.65,66358.02469135802,35.2449,35.2583,35.2249,35.2449,66358.0247
2010-08-18 10:25:00,52.64,52.66,52.59,52.63,60074.95590828924,35.2383,35.2516,35.2048,35.2316,60074.9559
2010-08-18 10:30:00,52.64,52.64,52.54,52.55,34722.22222222222,35.2383,35.2383,35.1713,35.178,34722.2222
2010-08-18 10:35:00,52.55,52.58,52.5,52.54,35273.36860670194,35.178,35.1981,35.1445,35.1713,35273.3686
2010-08-18 10:40:00,52.54,52.56,52.47,52.5,37588.18342151675,35.1713,35.1847,35.1245,35.1445,37588.1834
2010-08-18 10:45:00,52.48,52.49,52.36,52.4,24911.81657848324,35.1311,35.1378,35.0508,35.0776,24911.8166
2010-08-18 10:50:00,52.4,52.4,52.2,52.2,30313.05114638448,35.0776,35.0776,34.9437,34.9437,30313.0511
2010-08-18 10:55:00,52.21,52.22,52.15,52.2,20171.95767195767,34.9504,34.9571,34.9102,34.9437,20171.9577
2010-08-18 11:00:00,52.21,52.42,52.2,52.4,18959.43562610229,34.9504,35.091,34.9437,35.0776,18959.4356
2010-08-18 11:05:00,52.4,52.47,52.37,52.41,22045.85537918871,35.0776,35.1245,35.0575,35.0843,22045.8554
2010-08-18 11:10:00,52.42,52.43,52.35,52.37,101190.47619047618,35.091,35.0977,35.0441,35.0575,101190.4762
2010-08-18 11:15:00,52.38,52.4,52.3,52.33,23919.75308641975,35.0642,35.0776,35.0107,35.0307,23919.7531
2010-08-18 11:20:00,52.35,52.51,52.34,52.49,26344.79717813051,35.0441,35.1512,35.0374,35.1378,26344.7972
2010-08-18 11:25:00,52.51,52.51,52.37,52.39,15762.786596119928,35.1512,35.1512,35.0575,35.0709,15762.7866
2010-08-18 11:30:00,52.39,52.45,52.38,52.4,29761.90476190476,35.0709,35.1111,35.0642,35.0776,29761.9048
2010-08-18 11:35:00,52.4,52.41,52.37,52.38,15652.557319223984,35.0776,35.0843,35.0575,35.0642,15652.5573
2010-08-18 11:40:00,52.39,52.41,52.36,52.37,26455.02645502645,35.0709,35.0843,35.0508,35.0575,26455.0265
2010-08-18 11:45:00,52.37,52.4,52.33,52.38,22045.85537918871,35.0575,35.0776,35.0307,35.0642,22045.8554
2010-08-18 11:50:00,52.39,52.45,52.36,52.43,47178.13051146384,35.0709,35.1111,35.0508,35.0977,47178.1305
2010-08-18 11:55:00,52.44,52.45,52.38,52.38,10251.32275132275,35.1044,35.1111,35.0642,35.0642,10251.3228
2010-08-18 12:00:00,52.38,52.4,52.35,52.35,37918.87125220458,35.0642,35.0776,35.0441,35.0441,37918.8713
2010-08-18 12:05:00,52.36,52.39,52.35,52.36,31194.885361552024,35.0508,35.0709,35.0441,35.0508,31194.8854
2010-08-18 12:10:00,52.35,52.42,52.35,52.42,26895.943562610228,35.0441,35.091,35.0441,35.091,26895.9436
2010-08-18 12:15:00,52.43,52.47,52.42,52.45,15652.557319223984,35.0977,35.1245,35.091,35.1111,15652.5573
2010-08-18 12:20:00,52.46,52.46,52.39,52.39,15873.015873015873,35.1178,35.1178,35.0709,35.0709,15873.0159
2010-08-18 12:25:00,52.39,52.47,52.39,52.47,18628.74779541446,35.0709,35.1245,35.0709,35.1245,18628.7478
2010-08-18 12:30:00,52.46,52.48,52.41,52.42,20282.18694885361,35.1178,35.1311,35.0843,35.091,20282.1869
2010-08-18 12:35:00,52.42,52.42,52.36,52.4,24470.89947089947,35.091,35.091,35.0508,35.0776,24470.8995
2010-08-18 12:40:00,52.4,52.45,52.38,52.42,9369.488536155202,35.0776,35.1111,35.0642,35.091,9369.4885
2010-08-18 12:45:00,52.42,52.48,52.39,52.47,13447.971781305114,35.091,35.1311,35.0709,35.1245,13447.9718
2010-08-18 12:50:00,52.48,52.53,52.45,52.51,19179.894179894178,35.1311,35.1646,35.1111,35.1512,19179.8942
2010-08-18 12:55:00,52.51,52.55,52.49,52.53,17967.3721340388,35.1512,35.178,35.1378,35.1646,17967.3721
2010-08-18 13:00:00,52.53,52.55,52.48,52.52,27006.17283950617,35.1646,35.178,35.1311,35.1579,27006.1728
2010-08-18 13:05:00,52.52,52.65,52.52,52.64,41776.8959435626,35.1579,35.2449,35.1579,35.2383,41776.8959
2010-08-18 13:10:00,52.64,52.71,52.63,52.69,34391.53439153439,35.2383,35.2851,35.2316,35.2717,34391.5344
2010-08-18 13:15:00,52.7,52.71,52.66,52.67,19400.352733686064,35.2784,35.2851,35.2516,35.2583,19400.3527
2010-08-18 13:20:00,52.67,52.68,52.64,52.66,13558.201058201055,35.2583,35.265,35.2383,35.2516,13558.2011
2010-08-18 13:25:00,52.66,52.67,52.64,52.66,15101.410934744266,35.2516,35.2583,35.2383,35.2516,15101.4109
2010-08-18 13:30:00,52.65,52.7,52.65,52.68,16975.308641975305,35.2449,35.2784,35.2449,35.265,16975.3086
2010-08-18 13:35:00,52.67,52.67,52.64,52.66,17305.996472663137,35.2583,35.2583,35.2383,35.2516,17305.9965
2010-08-18 13:40:00,52.65,52.67,52.64,52.64,14880.95238095238,35.2449,35.2583,35.2383,35.2383,14880.9524
2010-08-18 13:45:00,52.64,52.66,52.63,52.65,17195.767195767196,35.2383,35.2516,35.2316,35.2449,17195.7672
2010-08-18 13:50:00,52.64,52.65,52.6,52.63,10802.469135802468,35.2383,35.2449,35.2115,35.2316,10802.4691
2010-08-18 13:55:00,52.63,52.68,52.61,52.64,25352.73368606701,35.2316,35.265,35.2182,35.2383,25352.7337
2010-08-18 14:00:00,52.64,52.66,52.6,52.63,43981.481481481474,35.2383,35.2516,35.2115,35.2316,43981.4815
2010-08-18 14:05:00,52.63,52.64,52.58,52.63,32738.09523809524,35.2316,35.2383,35.1981,35.2316,32738.0952
2010-08-18 14:10:00,52.63,52.66,52.61,52.66,35493.82716049382,35.2316,35.2516,35.2182,35.2516,35493.8272
2010-08-18 14:15:00,52.65,52.65,52.61,52.63,14991.181657848325,35.2449,35.2449,35.2182,35.2316,14991.1817
2010-08-18 14:20:00,52.63,52.66,52.6,52.61,41997.35449735449,35.2316,35.2516,35.2115,35.2182,41997.3545
2010-08-18 14:25:00,52.62,52.69,52.62,52.64,13337.742504409169,35.2249,35.2717,35.2249,35.2383,13337.7425
2010-08-18 14:30:00,52.64,52.68,52.62,52.64,15542.32804232804,35.2383,35.265,35.2249,35.2383,15542.328
2010-08-18 14:35:00,52.64,52.7,52.64,52.69,5621.693121693121,35.2383,35.2784,35.2383,35.2717,5621.6931
2010-08-18 14:40:00,52.7,52.75,52.69,52.71,20171.95767195767,35.2784,35.3119,35.2717,35.2851,20171.9577
2010-08-18 14:45:00,52.71,52.77,52.69,52.77,24470.89947089947,35.2851,35.3253,35.2717,35.3253,24470.8995
2010-08-18 14:50:00,52.77,52.82,52.73,52.77,32297.17813051146,35.3253,35.3587,35.2985,35.3253,32297.1781
2010-08-18 14:55:00,52.77,52.78,52.72,52.74,14660.493827160491,35.3253,35.332,35.2918,35.3052,14660.4938
2010-08-18 15:00:00,52.75,52.82,52.74,52.74,18628.74779541446,35.3119,35.3587,35.3052,35.3052,18628.7478
2010-08-18 15:05:00,52.74,52.74,52.68,52.7,19290.123456790123,35.3052,35.3052,35.265,35.2784,19290.1235
2010-08-18 15:10:00,52.7,52.72,52.66,52.71,53571.428571428565,35.2784,35.2918,35.2516,35.2851,53571.4286
2010-08-18 15:15:00,52.71,52.75,52.69,52.74,30974.426807760137,35.2851,35.3119,35.2717,35.3052,30974.4268
2010-08-18 15:20:00,52.74,52.79,52.69,52.75,63051.14638447971,35.3052,35.3387,35.2717,35.3119,63051.1464
2010-08-18 15:25:00,52.74,52.81,52.73,52.8,29431.216931216928,35.3052,35.3521,35.2985,35.3454,29431.2169
2010-08-18 15:30:00,52.8,52.89,52.77,52.88,74514.99118165784,35.3454,35.4056,35.3253,35.3989,74514.9912
2010-08-18 15:35:00,52.86,52.92,52.84,52.86,83994.70899470898,35.3855,35.4257,35.3721,35.3855,83994.709
2010-08-18 15:40:00,52.87,52.88,52.78,52.86,54343.03350970017,35.3922,35.3989,35.332,35.3855,54343.0335
2010-08-18 15:45:00,52.87,52.92,52.85,52.89,62169.312169312165,35.3922,35.4257,35.3788,35.4056,62169.3122
2010-08-18 15:50:00,52.9,52.93,52.86,52.9,103505.291005291,35.4123,35.4324,35.3855,35.4123,103505.291
2010-08-18 15:55:00,52.9,52.91,52.81,52.82,104276.8959435626,35.4123,35.419,35.3521,35.3587,104276.8959
2010-08-19 09:30:00,52.57,52.64,52.29,52.62,46957.67195767196,35.1914,35.2383,35.004,35.2249,46957.672
2010-08-19 09:35:00,52.59,52.84,52.59,52.71,35383.59788359788,35.2048,35.3721,35.2048,35.2851,35383.5979
2010-08-19 09:40:00,52.74,52.81,52.66,52.78,132385.3615520282,35.3052,35.3521,35.2516,35.332,132385.3616
2010-08-19 09:45:00,52.76,52.76,52.65,52.73,34611.992945326274,35.3186,35.3186,35.2449,35.2985,34611.9929
2010-08-19 09:50:00,52.66,52.69,52.45,52.46,29761.90476190476,35.2516,35.2717,35.1111,35.1178,29761.9048
2010-08-19 09:55:00,52.45,52.59,52.39,52.44,27667.548500881832,35.1111,35.2048,35.0709,35.1044,27667.5485
2010-08-19 10:00:00,52.45,52.45,51.77,51.81,52248.677248677246,35.1111,35.1111,34.6559,34.6826,52248.6772
2010-08-19 10:05:00,51.82,52.15,51.82,52.03,47729.27689594356,34.6893,34.9102,34.6893,34.8299,47729.2769
2010-08-19 10:10:00,52.01,52.06,51.94,51.96,35163.13932980599,34.8165,34.85,34.7697,34.783,35163.1393
2010-08-19 10:15:00,51.96,52.09,51.93,52.08,18298.059964726628,34.783,34.8701,34.763,34.8634,18298.06
2010-08-19 10:20:00,52.07,52.08,51.93,52.02,32517.636684303347,34.8567,34.8634,34.763,34.8232,32517.6367
2010-08-19 10:25:00,52.02,52.02,51.79,51.85,47839.5061728395,34.8232,34.8232,34.6692,34.7094,47839.5062
2010-08-19 10:30:00,51.85,51.97,51.84,51.95,60405.643738977065,34.7094,34.7897,34.7027,34.7764,60405.6437
2010-08-19 10:35:00,51.95,51.96,51.84,51.85,24029.982363315696,34.7764,34.783,34.7027,34.7094,24029.9824
2010-08-19 10:40:00,51.86,51.9,51.76,51.82,56106.70194003527,34.7161,34.7429,34.6492,34.6893,56106.7019
2010-08-19 10:45:00,51.82,51.94,51.81,51.94,12455.90828924162,34.6893,34.7697,34.6826,34.7697,12455.9083
2010-08-19 10:50:00,51.92,51.94,51.8,51.8,19069.66490299824,34.7563,34.7697,34.6759,34.6759,19069.6649
2010-08-19 10:55:00,51.81,51.95,51.8,51.93,8377.42504409171,34.6826,34.7764,34.6759,34.763,8377.425
2010-08-19 11:00:00,51.92,51.94,51.77,51.78,22927.68959435626,34.7563,34.7697,34.6559,34.6626,22927.6896
2010-08-19 11:05:00,51.78,51.86,51.76,51.83,24360.670194003524,34.6626,34.7161,34.6492,34.696,24360.6702
2010-08-19 11:10:00,51.83,51.87,51.8,51.81,17526.455026455023,34.696,34.7228,34.6759,34.6826,17526.455
2010-08-19 11:15:00,51.84,51.9,51.82,51.88,11133.156966490298,34.7027,34.7429,34.6893,34.7295,11133.157
2010-08-19 11:20:00,51.87,51.94,51.86,51.91,45083.77425044091,34.7228,34.7697,34.7161,34.7496,45083.7743
2010-08-19 11:25:00,51.92,51.94,51.86,51.87,20502.6455026455,34.7563,34.7697,34.7161,34.7228,20502.6455
2010-08-19 11:30:00,51.89,51.91,51.85,51.88,32958.55379188712,34.7362,34.7496,34.7094,34.7295,32958.5538
2010-08-19 11:35:00,51.9,51.94,51.8,51.89,42328.04232804232,34.7429,34.7697,34.6759,34.7362,42328.0423
2010-08-19 11:40:00,51.9,51.91,51.83,51.87,38249.55908289241,34.7429,34.7496,34.696,34.7228,38249.5591
2010-08-19 11:45:00,51.87,51.91,51.82,51.85,25242.50440917108,34.7228,34.7496,34.6893,34.7094,25242.5044
2010-08-19 11:50:00,51.85,51.89,51.82,51.86,80246.91358024691,34.7094,34.7362,34.6893,34.7161,80246.9136
2010-08-19 11:55:00,51.87,51.96,51.86,51.96,54783.95061728395,34.7228,34.783,34.7161,34.783,54783.9506
2010-08-19 12:00:00,51.96,52.0,51.93,51.96,23148.148148148142,34.783,34.8098,34.763,34.783,23148.1481
2010-08-19 12:05:00,51.95,51.97,51.91,51.96,26455.02645502645,34.7764,34.7897,34.7496,34.783,26455.0265
2010-08-19 12:10:00,51.96,51.96,51.87,51.87,21384.47971781305,34.783,34.783,34.7228,34.7228,21384.4797
2010-08-19 12:15:00,51.87,51.96,51.85,51.96,22486.772486772483,34.7228,34.783,34.7094,34.783,22486.7725
2010-08-19 12:20:00,51.96,51.99,51.96,51.96,10471.781305114637,34.783,34.8031,34.783,34.783,10471.7813
2010-08-19 12:25:00,51.95,51.96,51.91,51.93,8708.112874779541,34.7764,34.783,34.7496,34.763,8708.1129
2010-08-19 12:30:00,51.91,51.91,51.85,51.86,9700.176366843032,34.7496,34.7496,34.7094,34.7161,9700.1764
2010-08-19 12:35:00,51.86,51.91,51.85,51.87,29210.75837742504,34.7161,34.7496,34.7094,34.7228,29210.7584
2010-08-19 12:40:00,51.87,51.88,51.83,51.87,18738.977072310405,34.7228,34.7295,34.696,34.7228,18738.9771
2010-08-19 12:45:00,51.86,51.87,51.84,51.84,8597.883597883598,34.7161,34.7228,34.7027,34.7027,8597.8836
2010-08-19 12:50:00,51.85,51.85,51.78,51.79,14550.264550264548,34.7094,34.7094,34.6626,34.6692,14550.2646
2010-08-19 12:55:00,51.79,51.82,51.74,51.82,25242.50440917108,34.6692,34.6893,34.6358,34.6893,25242.5044
2010-08-19 13:00:00,51.81,51.89,51.81,51.89,22927.68959435626,34.6826,34.7362,34.6826,34.7362,22927.6896
2010-08-19 13:05:00,51.89,51.9,51.8,51.82,23589.06525573192,34.7362,34.7429,34.6759,34.6893,23589.0653
2010-08-19 13:10:00,51.81,51.82,51.74,51.76,30864.197530864192,34.6826,34.6893,34.6358,34.6492,30864.1975
2010-08-19 13:15:00,51.76,51.8,51.71,51.76,44863.31569664903,34.6492,34.6759,34.6157,34.6492,44863.3157
2010-08-19 13:20:00,51.76,51.77,51.72,51.76,84656.08465608464,34.6492,34.6559,34.6224,34.6492,84656.0847
2010-08-19 13:25:00,51.76,51.76,51.73,51.74,11463.84479717813,34.6492,34.6492,34.6291,34.6358,11463.8448
2010-08-19 13:30:00,51.75,51.76,51.72,51.73,18738.977072310405,34.6425,34.6492,34.6224,34.6291,18738.9771
2010-08-19 13:35:00,51.72,51.76,51.71,51.73,19069.66490299824,34.6224,34.6492,34.6157,34.6291,19069.6649
2010-08-19 13:40:00,51.73,51.74,51.7,51.7,25242.50440917108,34.6291,34.6358,34.609,34.609,25242.5044
2010-08-19 13:45:00,51.71,51.74,51.68,51.72,16754.85008818342,34.6157,34.6358,34.5956,34.6224,16754.8501
2010-08-19 13:50:00,51.71,51.73,51.69,51.73,6613.756613756613,34.6157,34.6291,34.6023,34.6291,6613.7566
2010-08-19 13:55:00,51.72,51.73,51.67,51.67,11243.38624338624,34.6224,34.6291,34.5889,34.5889,11243.3862
2010-08-19 14:00:00,51.68,51.68,51.59,51.62,21053.79188712522,34.5956,34.5956,34.5354,34.5554,21053.7919
2010-08-19 14:05:00,51.62,51.67,51.55,51.65,17636.68430335097,34.5554,34.5889,34.5086,34.5755,17636.6843
2010-08-19 14:10:00,51.65,51.74,51.64,51.74,14550.264550264548,34.5755,34.6358,34.5688,34.6358,14550.2646
2010-08-19 14:15:00,51.74,51.75,51.69,51.74,12455.90828924162,34.6358,34.6425,34.6023,34.6358,12455.9083
2010-08-19 14:20:00,51.74,51.85,51.74,51.83,19951.499118165782,34.6358,34.7094,34.6358,34.696,19951.4991
2010-08-19 14:25:00,51.83,51.87,51.81,51.86,14660.493827160491,34.696,34.7228,34.6826,34.7161,14660.4938
2010-08-19 14:30:00,51.86,51.9,51.86,51.87,24911.81657848324,34.7161,34.7429,34.7161,34.7228,24911.8166
2010-08-19 14:35:00,51.86,51.88,51.8,51.8,24029.982363315696,34.7161,34.7295,34.6759,34.6759,24029.9824
2010-08-19 14:40:00,51.8,51.83,51.74,51.83,89285.71428571428,34.6759,34.696,34.6358,34.696,89285.7143
2010-08-19 14:45:00,51.82,51.87,51.82,51.86,18959.43562610229,34.6893,34.7228,34.6893,34.7161,18959.4356
2010-08-19 14:50:00,51.86,51.89,51.8,51.84,27006.17283950617,34.7161,34.7362,34.6759,34.7027,27006.1728
2010-08-19 14:55:00,51.84,51.86,51.79,51.85,19731.040564373896,34.7027,34.7161,34.6692,34.7094,19731.0406
2010-08-19 15:00:00,51.85,51.85,51.76,51.78,22266.3139329806,34.7094,34.7094,34.6492,34.6626,22266.3139
2010-08-19 15:05:00,51.8,51.85,51.78,51.84,20061.728395061727,34.6759,34.7094,34.6626,34.7027,20061.7284
2010-08-19 15:10:00,51.83,51.91,51.81,51.9,26565.2557319224,34.696,34.7496,34.6826,34.7429,26565.2557
2010-08-19 15:15:00,51.91,52.01,51.89,51.95,27226.631393298056,34.7496,34.8165,34.7362,34.7764,27226.6314
2010-08-19 15:20:00,51.95,52.02,51.91,52.01,32297.17813051146,34.7764,34.8232,34.7496,34.8165,32297.1781
2010-08-19 15:25:00,52.01,52.03,51.89,51.89,38800.70546737213,34.8165,34.8299,34.7362,34.7362,38800.7055
2010-08-19 15:30:00,51.88,51.99,51.88,51.99,35273.36860670194,34.7295,34.8031,34.7295,34.8031,35273.3686
2010-08-19 15:35:00,51.99,51.99,51.83,51.86,31856.261022927687,34.8031,34.8031,34.696,34.7161,31856.261
2010-08-19 15:40:00,51.86,51.86,51.78,51.84,32407.407407407405,34.7161,34.7161,34.6626,34.7027,32407.4074
2010-08-19 15:45:00,51.84,51.87,51.81,51.84,57208.9947089947,34.7027,34.7228,34.6826,34.7027,57208.9947
2010-08-19 15:50:00,51.85,51.87,51.78,51.87,54232.80423280423,34.7094,34.7228,34.6626,34.7228,54232.8042
2010-08-19 15:55:00,51.86,51.88,51.76,51.77,106591.71075837742,34.7161,34.7295,34.6492,34.6559,106591.7108
2010-08-20 09:30:00,51.86,51.96,51.7,51.76,387125.22045855375,34.7161,34.783,34.609,34.6492,387125.2205
2010-08-20 09:35:00,51.76,51.77,51.6,51.6,17636.68430335097,34.6492,34.6559,34.5421,34.5421,17636.6843
2010-08-20 09:40:00,51.6,51.63,51.37,51.37,20502.6455026455,34.5421,34.5621,34.3881,34.3881,20502.6455
2010-08-20 09:45:00,51.38,51.38,51.23,51.25,27447.089947089946,34.3948,34.3948,34.2944,34.3078,27447.0899
2010-08-20 09:50:00,51.27,51.35,51.26,51.35,12125.220458553791,34.3211,34.3747,34.3145,34.3747,12125.2205
2010-08-20 09:55:00,51.36,51.47,51.36,51.45,13888.888888888889,34.3814,34.455,34.3814,34.4416,13888.8889
2010-08-20 10:00:00,51.45,51.48,51.4,51.48,32186.948853615515,34.4416,34.4617,34.4082,34.4617,32186.9489
2010-08-20 10:05:00,51.48,51.49,51.4,51.47,27557.319223985887,34.4617,34.4684,34.4082,34.455,27557.3192
2010-08-20 10:10:00,51.47,51.49,51.37,51.4,51036.155202821865,34.455,34.4684,34.3881,34.4082,51036.1552
2010-08-20 10:15:00,51.41,51.52,51.39,51.47,26234.567901234564,34.4149,34.4885,34.4015,34.455,26234.5679
2010-08-20 10:20:00,51.47,51.58,51.44,51.58,29761.90476190476,34.455,34.5287,34.435,34.5287,29761.9048
2010-08-20 10:25:00,51.6,51.7,51.58,51.61,19510.58201058201,34.5421,34.609,34.5287,34.5488,19510.582
2010-08-20 10:30:00,51.61,51.67,51.61,51.62,17636.68430335097,34.5488,34.5889,34.5488,34.5554,17636.6843
2010-08-20 10:35:00,51.63,51.66,51.62,51.63,27116.402116402114,34.5621,34.5822,34.5554,34.5621,27116.4021
2010-08-20 10:40:00,51.64,51.66,51.62,51.64,16203.703703703704,34.5688,34.5822,34.5554,34.5688,16203.7037
2010-08-20 10:45:00,51.65,51.67,51.61,51.63,28990.299823633155,34.5755,34.5889,34.5488,34.5621,28990.2998
2010-08-20 10:50:00,51.63,51.63,51.55,51.55,22707.231040564373,34.5621,34.5621,34.5086,34.5086,22707.231
2010-08-20 10:55:00,51.54,51.62,51.54,51.6,15762.786596119928,34.5019,34.5554,34.5019,34.5421,15762.7866
2010-08-20 11:00:00,51.59,51.59,51.53,51.56,15652.557319223984,34.5354,34.5354,34.4952,34.5153,15652.5573
2010-08-20 11:05:00,51.55,51.67,51.52,51.64,28439.15343915344,34.5086,34.5889,34.4885,34.5688,28439.1534
2010-08-20 11:10:00,51.62,51.65,51.58,51.62,46075.8377425044,34.5554,34.5755,34.5287,34.5554,46075.8377
2010-08-20 11:15:00,51.61,51.64,51.59,51.61,21494.70899470899,34.5488,34.5688,34.5354,34.5488,21494.709
2010-08-20 11:20:00,51.6,51.63,51.57,51.57,10692.239858906523,34.5421,34.5621,34.522,34.522,10692.2399
2010-08-20 11:25:00,51.57,51.6,51.53,51.6,25683.421516754846,34.522,34.5421,34.4952,34.5421,25683.4215
2010-08-20 11:30:00,51.59,51.59,51.53,51.56,30974.426807760137,34.5354,34.5354,34.4952,34.5153,30974.4268
2010-08-20 11:35:00,51.56,51.58,51.51,51.58,37477.95414462081,34.5153,34.5287,34.4818,34.5287,37477.9541
2010-08-20 11:40:00,51.58,51.66,51.57,51.65,19069.66490299824,34.5287,34.5822,34.522,34.5755,19069.6649
2010-08-20 11:45:00,51.64,51.65,51.56,51.57,16975.308641975305,34.5688,34.5755,34.5153,34.522,16975.3086
2010-08-20 11:50:00,51.57,51.59,51.53,51.54,12786.596119929452,34.522,34.5354,34.4952,34.5019,12786.5961
2010-08-20 11:55:00,51.54,51.57,51.51,51.54,23919.75308641975,34.5019,34.522,34.4818,34.5019,23919.7531
2010-08-20 12:00:00,51.54,51.63,51.54,51.62,13668.430335097,34.5019,34.5621,34.5019,34.5554,13668.4303
2010-08-20 12:05:00,51.63,51.67,51.62,51.63,10251.32275132275,34.5621,34.5889,34.5554,34.5621,10251.3228
2010-08-20 12:10:00,51.64,51.66,51.59,51.59,8267.195767195766,34.5688,34.5822,34.5354,34.5354,8267.1958
2010-08-20 12:15:00,51.58,51.62,51.57,51.61,9369.488536155202,34.5287,34.5554,34.522,34.5488,9369.4885
2010-08-20 12:20:00,51.59,51.67,51.59,51.67,18849.206349206343,34.5354,34.5889,34.5354,34.5889,18849.2063
2010-08-20 12:25:00,51.66,51.67,51.6,51.61,14770.723104056437,34.5822,34.5889,34.5421,34.5488,14770.7231
2010-08-20 12:30:00,51.62,51.65,51.6,51.6,5952.380952380951,34.5554,34.5755,34.5421,34.5421,5952.381
2010-08-20 12:35:00,51.6,51.63,51.58,51.62,17195.767195767196,34.5421,34.5621,34.5287,34.5554,17195.7672
2010-08-20 12:40:00,51.61,51.66,51.59,51.66,24029.982363315696,34.5488,34.5822,34.5354,34.5822,24029.9824
2010-08-20 12:45:00,51.66,51.67,51.64,51.66,11243.38624338624,34.5822,34.5889,34.5688,34.5822,11243.3862
2010-08-20 12:50:00,51.66,51.66,51.61,51.63,8267.195767195766,34.5822,34.5822,34.5488,34.5621,8267.1958
2010-08-20 12:55:00,51.64,51.7,51.64,51.7,12014.991181657848,34.5688,34.609,34.5688,34.609,12014.9912
2010-08-20 13:00:00,51.71,51.81,51.71,51.81,16754.85008818342,34.6157,34.6826,34.6157,34.6826,16754.8501
2010-08-20 13:05:00,51.82,51.86,51.8,51.86,11022.927689594357,34.6893,34.7161,34.6759,34.7161,11022.9277
2010-08-20 13:10:00,51.86,51.87,51.83,51.85,22486.772486772483,34.7161,34.7228,34.696,34.7094,22486.7725
2010-08-20 13:15:00,51.85,51.86,51.8,51.82,37808.64197530864,34.7094,34.7161,34.6759,34.6893,37808.642
2010-08-20 13:20:00,51.82,51.86,51.81,51.84,7716.049382716048,34.6893,34.7161,34.6826,34.7027,7716.0494
2010-08-20 13:25:00,51.84,51.86,51.82,51.83,9479.717813051146,34.7027,34.7161,34.6893,34.696,9479.7178
2010-08-20 13:30:00,51.83,51.86,51.79,51.79,8267.195767195766,34.696,34.7161,34.6692,34.6692,8267.1958
2010-08-20 13:35:00,51.79,51.8,51.76,51.77,12566.137566137564,34.6692,34.6759,34.6492,34.6559,12566.1376
2010-08-20 13:40:00,51.77,51.78,51.75,51.77,6723.985890652557,34.6559,34.6626,34.6425,34.6559,6723.9859
2010-08-20 13:45:00,51.78,51.8,51.76,51.76,16313.932980599646,34.6626,34.6759,34.6492,34.6492,16313.933
2010-08-20 13:50:00,51.77,51.86,51.77,51.84,17416.225749559082,34.6559,34.7161,34.6559,34.7027,17416.2257
2010-08-20 13:55:00,51.85,51.85,51.78,51.78,11133.156966490298,34.7094,34.7094,34.6626,34.6626,11133.157
2010-08-20 14:00:00,51.79,51.8,51.77,51.78,13117.283950617282,34.6692,34.6759,34.6559,34.6626,13117.284
2010-08-20 14:05:00,51.78,51.78,51.75,51.76,9920.63492063492,34.6626,34.6626,34.6425,34.6492,9920.6349
2010-08-20 14:10:00,51.76,51.84,51.76,51.84,10251.32275132275,34.6492,34.7027,34.6492,34.7027,10251.3228
2010-08-20 14:15:00,51.83,51.85,51.82,51.82,12125.220458553791,34.696,34.7094,34.6893,34.6893,12125.2205
2010-08-20 14:20:00,51.84,51.86,51.81,51.81,12235.449735449734,34.7027,34.7161,34.6826,34.6826,12235.4497
2010-08-20 14:25:00,51.82,51.85,51.76,51.76,13117.283950617282,34.6893,34.7094,34.6492,34.6492,13117.284
2010-08-20 14:30:00,51.76,51.94,51.76,51.92,21604.938271604937,34.6492,34.7697,34.6492,34.7563,21604.9383
2010-08-20 14:35:00,51.92,51.98,51.9,51.96,20061.728395061727,34.7563,34.7964,34.7429,34.783,20061.7284
2010-08-20 14:40:00,51.96,51.98,51.91,51.98,13888.888888888889,34.783,34.7964,34.7496,34.7964,13888.8889
2010-08-20 14:45:00,51.98,52.04,51.98,51.99,28990.299823633155,34.7964,34.8366,34.7964,34.8031,28990.2998
2010-08-20 14:50:00,51.99,52.09,51.98,52.06,21494.70899470899,34.8031,34.8701,34.7964,34.85,21494.709
2010-08-20 14:55:00,52.06,52.06,51.97,52.01,22266.3139329806,34.85,34.85,34.7897,34.8165,22266.3139
2010-08-20 15:00:00,52.01,52.01,51.96,51.99,22597.001763668428,34.8165,34.8165,34.783,34.8031,22597.0018
2010-08-20 15:05:00,52.0,52.0,51.94,51.97,13999.11816578483,34.8098,34.8098,34.7697,34.7897,13999.1182
2010-08-20 15:10:00,51.97,52.1,51.96,52.09,54343.03350970017,34.7897,34.8768,34.783,34.8701,54343.0335
2010-08-20 15:15:00,52.08,52.08,51.96,51.98,20392.416225749555,34.8634,34.8634,34.783,34.7964,20392.4162
2010-08-20 15:20:00,51.97,51.99,51.94,51.98,30533.509700176364,34.7897,34.8031,34.7697,34.7964,30533.5097
2010-08-20 15:25:00,51.98,51.99,51.96,51.99,17416.225749559082,34.7964,34.8031,34.783,34.8031,17416.2257
2010-08-20 15:30:00,51.99,52.06,51.98,52.04,39351.85185185185,34.8031,34.85,34.7964,34.8366,39351.8519
2010-08-20 15:35:00,52.05,52.1,52.02,52.06,49492.945326278656,34.8433,34.8768,34.8232,34.85,49492.9453
2010-08-20 15:40:00,52.06,52.11,52.03,52.06,31084.65608465608,34.85,34.8835,34.8299,34.85,31084.6561
2010-08-20 15:45:00,52.06,52.14,52.05,52.06,48500.881834215164,34.85,34.9035,34.8433,34.85,48500.8818
2010-08-20 15:50:00,52.06,52.14,52.06,52.12,59413.58024691357,34.85,34.9035,34.85,34.8902,59413.5802
2010-08-20 15:55:00,52.13,52.15,52.05,52.06,106591.71075837742,34.8969,34.9102,34.8433,34.85,106591.7108
2010-08-23 09:30:00,52.34,52.34,52.17,52.3,34171.0758377425,35.0374,35.0374,34.9236,35.0107,34171.0758
2010-08-23 09:35:00,52.29,52.38,52.22,52.38,27226.631393298056,35.004,35.0642,34.9571,35.0642,27226.6314
2010-08-23 09:40:00,52.38,52.42,52.2,52.34,40343.91534391534,35.0642,35.091,34.9437,35.0374,40343.9153
2010-08-23 09:45:00,52.34,52.53,52.34,52.52,25683.421516754846,35.0374,35.1646,35.0374,35.1579,25683.4215
2010-08-23 09:50:00,52.52,52.55,52.47,52.5,27667.548500881832,35.1579,35.178,35.1245,35.1445,27667.5485
2010-08-23 09:55:00,52.5,52.53,52.42,52.51,22486.772486772483,35.1445,35.1646,35.091,35.1512,22486.7725
2010-08-23 10:00:00,52.5,52.53,52.36,52.41,29541.44620811288,35.1445,35.1646,35.0508,35.0843,29541.4462
2010-08-23 10:05:00,52.4,52.42,52.29,52.34,42768.9594356261,35.0776,35.091,35.004,35.0374,42768.9594
2010-08-23 10:10:00,52.33,52.33,52.25,52.3,29982.36331569665,35.0307,35.0307,34.9772,35.0107,29982.3633
2010-08-23 10:15:00,52.31,52.31,52.21,52.23,18187.830687830687,35.0173,35.0173,34.9504,34.9638,18187.8307
2010-08-23 10:20:00,52.22,52.23,52.06,52.08,17857.142857142855,34.9571,34.9638,34.85,34.8634,17857.1429
2010-08-23 10:25:00,52.09,52.09,51.96,51.97,20943.56261022928,34.8701,34.8701,34.783,34.7897,20943.5626
2010-08-23 10:30:00,51.97,52.0,51.9,51.97,18959.43562610229,34.7897,34.8098,34.7429,34.7897,18959.4356
2010-08-23 10:35:00,51.99,51.99,51.92,51.93,15101.410934744266,34.8031,34.8031,34.7563,34.763,15101.4109
2010-08-23 10:40:00,51.94,51.94,51.69,51.7,21053.79188712522,34.7697,34.7697,34.6023,34.609,21053.7919
2010-08-23 10:45:00,51.69,51.73,51.63,51.63,14880.95238095238,34.6023,34.6291,34.5621,34.5621,14880.9524
2010-08-23 10:50:00,51.61,51.65,51.51,51.56,19841.26984126984,34.5488,34.5755,34.4818,34.5153,19841.2698
2010-08-23 10:55:00,51.57,51.57,51.49,51.49,14219.576719576718,34.522,34.522,34.4684,34.4684,14219.5767
2010-08-23 11:00:00,51.5,51.5,51.35,51.39,15542.32804232804,34.4751,34.4751,34.3747,34.4015,15542.328
2010-08-23 11:05:00,51.38,51.44,51.35,51.41,11904.761904761905,34.3948,34.435,34.3747,34.4149,11904.7619
2010-08-23 11:10:00,51.42,51.47,51.41,51.47,11794.53262786596,34.4216,34.455,34.4149,34.455,11794.5326
2010-08-23 11:15:00,51.47,51.47,51.4,51.42,12566.137566137564,34.455,34.455,34.4082,34.4216,12566.1376
2010-08-23 11:20:00,51.43,51.43,51.24,51.29,18187.830687830687,34.4283,34.4283,34.3011,34.3345,18187.8307
2010-08-23 11:25:00,51.3,51.31,51.24,51.29,18628.74779541446,34.3412,34.3479,34.3011,34.3345,18628.7478
2010-08-23 11:30:00,51.27,51.29,51.27,51.28,8377.42504409171,34.3211,34.3345,34.3211,34.3278,8377.425
2010-08-23 11:35:00,51.29,51.29,51.25,51.27,13778.659611992944,34.3345,34.3345,34.3078,34.3211,13778.6596
2010-08-23 11:40:00,51.27,51.32,51.26,51.31,14219.576719576718,34.3211,34.3546,34.3145,34.3479,14219.5767
2010-08-23 11:45:00,51.32,51.32,51.29,51.29,8708.112874779541,34.3546,34.3546,34.3345,34.3345,8708.1129
2010-08-23 11:50:00,51.3,51.3,51.2,51.2,17305.996472663137,34.3412,34.3412,34.2743,34.2743,17305.9965
2010-08-23 11:55:00,51.2,51.22,51.13,51.17,15873.015873015873,34.2743,34.2877,34.2274,34.2542,15873.0159
2010-08-23 12:00:00,51.17,51.2,51.16,51.19,12566.137566137564,34.2542,34.2743,34.2475,34.2676,12566.1376
2010-08-23 12:05:00,51.21,51.27,51.21,51.27,8156.966490299823,34.281,34.3211,34.281,34.3211,8156.9665
2010-08-23 12:10:00,51.27,51.36,51.23,51.34,10030.864197530864,34.3211,34.3814,34.2944,34.368,10030.8642
2010-08-23 12:15:00,51.35,51.36,51.28,51.28,7385.361552028218,34.3747,34.3814,34.3278,34.3278,7385.3616
2010-08-23 12:20:00,51.3,51.31,51.28,51.3,11243.38624338624,34.3412,34.3479,34.3278,34.3412,11243.3862
2010-08-23 12:25:00,51.3,51.35,51.27,51.34,12676.366843033507,34.3412,34.3747,34.3211,34.368,12676.3668
2010-08-23 12:30:00,51.35,51.35,51.32,51.34,12676.366843033507,34.3747,34.3747,34.3546,34.368,12676.3668
2010-08-23 12:35:00,51.34,51.34,51.24,51.26,13778.659611992944,34.368,34.368,34.3011,34.3145,13778.6596
2010-08-23 12:40:00,51.26,51.26,51.16,51.18,19179.894179894178,34.3145,34.3145,34.2475,34.2609,19179.8942
2010-08-23 12:45:00,51.18,51.18,51.16,51.16,12455.90828924162,34.2609,34.2609,34.2475,34.2475,12455.9083
2010-08-23 12:50:00,51.17,51.18,51.16,51.17,19510.58201058201,34.2542,34.2609,34.2475,34.2542,19510.582
2010-08-23 12:55:00,51.18,51.24,51.18,51.24,20612.87477954145,34.2609,34.3011,34.2609,34.3011,20612.8748
2010-08-23 13:00:00,51.24,51.25,51.19,51.25,16093.474426807756,34.3011,34.3078,34.2676,34.3078,16093.4744
2010-08-23 13:05:00,51.26,51.27,51.23,51.26,9920.63492063492,34.3145,34.3211,34.2944,34.3145,9920.6349
2010-08-23 13:10:00,51.26,51.31,51.25,51.31,9700.176366843032,34.3145,34.3479,34.3078,34.3479,9700.1764
2010-08-23 13:15:00,51.31,51.34,51.27,51.34,13778.659611992944,34.3479,34.368,34.3211,34.368,13778.6596
2010-08-23 13:20:00,51.34,51.35,51.32,51.35,7275.132275132274,34.368,34.3747,34.3546,34.3747,7275.1323
2010-08-23 13:25:00,51.34,51.4,51.34,51.4,6944.444444444443,34.368,34.4082,34.368,34.4082,6944.4444
2010-08-23 13:30:00,51.39,51.4,51.37,51.4,12014.991181657848,34.4015,34.4082,34.3881,34.4082,12014.9912
2010-08-23 13:35:00,51.39,51.4,51.33,51.36,13337.742504409169,34.4015,34.4082,34.3613,34.3814,13337.7425
2010-08-23 13:40:00,51.32,51.41,51.3,51.37,13888.888888888889,34.3546,34.4149,34.3412,34.3881,13888.8889
2010-08-23 13:45:00,51.37,51.45,51.37,51.39,15652.557319223984,34.3881,34.4416,34.3881,34.4015,15652.5573
2010-08-23 13:50:00,51.41,51.44,51.41,51.41,10912.698412698412,34.4149,34.435,34.4149,34.4149,10912.6984
2010-08-23 13:55:00,51.43,51.43,51.37,51.39,9810.405643738975,34.4283,34.4283,34.3881,34.4015,9810.4056
2010-08-23 14:00:00,51.38,51.4,51.36,51.37,10912.698412698412,34.3948,34.4082,34.3814,34.3881,10912.6984
2010-08-23 14:05:00,51.37,51.51,51.37,51.49,12896.825396825396,34.3881,34.4818,34.3881,34.4684,12896.8254
2010-08-23 14:10:00,51.48,51.51,51.47,51.51,12896.825396825396,34.4617,34.4818,34.455,34.4818,12896.8254
2010-08-23 14:15:00,51.51,51.52,51.47,51.47,40895.061728395056,34.4818,34.4885,34.455,34.455,40895.0617
2010-08-23 14:20:00,51.47,51.5,51.42,51.46,16093.474426807756,34.455,34.4751,34.4216,34.4483,16093.4744
2010-08-23 14:25:00,51.47,51.5,51.45,51.47,7275.132275132274,34.455,34.4751,34.4416,34.455,7275.1323
2010-08-23 14:30:00,51.47,51.5,51.47,51.49,10912.698412698412,34.455,34.4751,34.455,34.4684,10912.6984
2010-08-23 14:35:00,51.48,51.52,51.45,51.45,41225.74955908289,34.4617,34.4885,34.4416,34.4416,41225.7496
2010-08-23 14:40:00,51.44,51.46,51.37,51.39,47288.35978835978,34.435,34.4483,34.3881,34.4015,47288.3598
2010-08-23 14:45:00,51.39,51.39,51.35,51.35,15983.245149911814,34.4015,34.4015,34.3747,34.3747,15983.2451
2010-08-23 14:50:00,51.36,51.36,51.32,51.33,8487.654320987653,34.3814,34.3814,34.3546,34.3613,8487.6543
2010-08-23 14:55:00,51.33,51.37,51.32,51.34,13007.05467372134,34.3613,34.3881,34.3546,34.368,13007.0547
2010-08-23 15:00:00,51.35,51.37,51.33,51.36,12125.220458553791,34.3747,34.3881,34.3613,34.3814,12125.2205
2010-08-23 15:05:00,51.37,51.38,51.34,51.34,16975.308641975305,34.3881,34.3948,34.368,34.368,16975.3086
2010-08-23 15:10:00,51.35,51.4,51.34,51.37,18298.059964726628,34.3747,34.4082,34.368,34.3881,18298.06
2010-08-23 15:15:00,51.38,51.42,51.36,51.38,18187.830687830687,34.3948,34.4216,34.3814,34.3948,18187.8307
2010-08-23 15:20:00,51.39,51.41,51.31,51.33,19069.66490299824,34.4015,34.4149,34.3479,34.3613,19069.6649
2010-08-23 15:25:00,51.33,51.34,51.23,51.23,24911.81657848324,34.3613,34.368,34.2944,34.2944,24911.8166
2010-08-23 15:30:00,51.24,51.28,51.24,51.27,46847.44268077601,34.3011,34.3278,34.3011,34.3211,46847.4427
2010-08-23 15:35:00,51.27,51.27,51.15,51.18,44312.16931216931,34.3211,34.3211,34.2408,34.2609,44312.1693
2010-08-23 15:40:00,51.17,51.22,51.17,51.21,66468.25396825396,34.2542,34.2877,34.2542,34.281,66468.254
2010-08-23 15:45:00,51.2,51.26,51.18,51.24,111441.79894179892,34.2743,34.3145,34.2609,34.3011,111441.7989
2010-08-23 15:50:00,51.24,51.26,51.21,51.24,131613.7566137566,34.3011,34.3145,34.281,34.3011,131613.7566
2010-08-23 15:55:00,51.24,51.28,51.22,51.23,143518.5185185185,34.3011,34.3278,34.2877,34.2944,143518.5185
2010-08-24 09:30:00,50.63,50.75,50.41,50.57,33950.61728395061,33.8927,33.9731,33.7454,33.8526,33950.6173
2010-08-24 09:35:00,50.57,50.67,50.42,50.47,24029.982363315696,33.8526,33.9195,33.7521,33.7856,24029.9824
2010-08-24 09:40:00,50.47,50.6,50.43,50.54,30092.592592592588,33.7856,33.8726,33.7588,33.8325,30092.5926
2010-08-24 09:45:00,50.59,50.59,50.31,50.36,25793.65079365079,33.8659,33.8659,33.6785,33.712,25793.6508
2010-08-24 09:50:00,50.34,50.34,50.18,50.18,27447.089947089946,33.6986,33.6986,33.5915,33.5915,27447.0899
2010-08-24 09:55:00,50.17,50.3,50.17,50.28,39682.53968253968,33.5848,33.6718,33.5848,33.6584,39682.5397
2010-08-24 10:00:00,50.26,50.26,49.84,50.03,53571.428571428565,33.645,33.645,33.3639,33.4911,53571.4286
2010-08-24 10:05:00,50.04,50.04,49.85,49.91,23809.52380952381,33.4978,33.4978,33.3706,33.4107,23809.5238
2010-08-24 10:10:00,49.93,50.01,49.85,49.97,20392.416225749555,33.4241,33.4777,33.3706,33.4509,20392.4162
2010-08-24 10:15:00,49.99,50.19,49.97,50.14,25242.50440917108,33.4643,33.5982,33.4509,33.5647,25242.5044
2010-08-24 10:20:00,50.16,50.29,50.13,50.24,57429.45326278659,33.5781,33.6651,33.558,33.6316,57429.4533
2010-08-24 10:25:00,50.25,50.29,50.23,50.26,59523.80952380952,33.6383,33.6651,33.625,33.645,59523.8095
2010-08-24 10:30:00,50.26,50.31,50.25,50.26,36155.20282186948,33.645,33.6785,33.6383,33.645,36155.2028
2010-08-24 10:35:00,50.25,50.3,50.2,50.27,40123.456790123455,33.6383,33.6718,33.6049,33.6517,40123.4568
2010-08-24 10:40:00,50.27,50.44,50.27,50.44,35163.13932980599,33.6517,33.7655,33.6517,33.7655,35163.1393
2010-08-24 10:45:00,50.43,50.48,50.4,50.42,36706.3492063492,33.7588,33.7923,33.7388,33.7521,36706.3492
2010-08-24 10:50:00,50.42,50.44,50.25,50.26,22156.08465608465,33.7521,33.7655,33.6383,33.645,22156.0847
2010-08-24 10:55:00,50.27,50.4,50.27,50.4,27667.548500881832,33.6517,33.7388,33.6517,33.7388,27667.5485
2010-08-24 11:00:00,50.4,50.56,50.4,50.48,43761.02292768959,33.7388,33.8459,33.7388,33.7923,43761.0229
2010-08-24 11:05:00,50.47,50.56,50.47,50.51,43981.481481481474,33.7856,33.8459,33.7856,33.8124,43981.4815
2010-08-24 11:10:00,50.51,50.55,50.49,50.51,40013.22751322751,33.8124,33.8392,33.799,33.8124,40013.2275
2010-08-24 11:15:00,50.5,50.52,50.47,50.51,55555.55555555555,33.8057,33.8191,33.7856,33.8124,55555.5556
2010-08-24 11:20:00,50.51,50.55,50.46,50.5,23368.60670194004,33.8124,33.8392,33.7789,33.8057,23368.6067
2010-08-24 11:25:00,50.5,50.52,50.46,50.49,15983.245149911814,33.8057,33.8191,33.7789,33.799,15983.2451
2010-08-24 11:30:00,50.51,50.56,50.48,50.56,18738.977072310405,33.8124,33.8459,33.7923,33.8459,18738.9771
2010-08-24 11:35:00,50.57,50.62,50.56,50.61,12896.825396825396,33.8526,33.886,33.8459,33.8793,12896.8254
2010-08-24 11:40:00,50.6,50.66,50.6,50.65,16313.932980599646,33.8726,33.9128,33.8726,33.9061,16313.933
2010-08-24 11:45:00,50.65,50.65,50.55,50.58,13999.11816578483,33.9061,33.9061,33.8392,33.8592,13999.1182
2010-08-24 11:50:00,50.59,50.59,50.51,50.51,17526.455026455023,33.8659,33.8659,33.8124,33.8124,17526.455
2010-08-24 11:55:00,50.51,50.54,50.46,50.46,13007.05467372134,33.8124,33.8325,33.7789,33.7789,13007.0547
2010-08-24 12:00:00,50.47,50.51,50.45,50.49,14109.347442680775,33.7856,33.8124,33.7722,33.799,14109.3474
2010-08-24 12:05:00,50.49,50.5,50.43,50.48,14440.035273368603,33.799,33.8057,33.7588,33.7923,14440.0353
2010-08-24 12:10:00,50.46,50.49,50.43,50.44,21384.47971781305,33.7789,33.799,33.7588,33.7655,21384.4797
2010-08-24 12:15:00,50.44,50.45,50.39,50.4,20282.18694885361,33.7655,33.7722,33.7321,33.7388,20282.1869
2010-08-24 12:20:00,50.4,50.41,50.32,50.32,16975.308641975305,33.7388,33.7454,33.6852,33.6852,16975.3086
2010-08-24 12:25:00,50.32,50.35,50.24,50.29,23919.75308641975,33.6852,33.7053,33.6316,33.6651,23919.7531
2010-08-24 12:30:00,50.29,50.34,50.27,50.28,19510.58201058201,33.6651,33.6986,33.6517,33.6584,19510.582
2010-08-24 12:35:00,50.29,50.29,50.24,50.27,12235.449735449734,33.6651,33.6651,33.6316,33.6517,12235.4497
2010-08-24 12:40:00,50.26,50.31,50.26,50.3,11463.84479717813,33.645,33.6785,33.645,33.6718,11463.8448
2010-08-24 12:45:00,50.3,50.3,50.26,50.26,13227.513227513226,33.6718,33.6718,33.645,33.645,13227.5132
2010-08-24 12:50:00,50.28,50.31,50.25,50.27,32848.324514991175,33.6584,33.6785,33.6383,33.6517,32848.3245
2010-08-24 12:55:00,50.27,50.34,50.27,50.33,18959.43562610229,33.6517,33.6986,33.6517,33.6919,18959.4356
2010-08-24 13:00:00,50.34,50.34,50.27,50.29,13117.283950617282,33.6986,33.6986,33.6517,33.6651,13117.284
2010-08-24 13:05:00,50.29,50.34,50.28,50.33,11353.615520282186,33.6651,33.6986,33.6584,33.6919,11353.6155
2010-08-24 13:10:00,50.32,50.37,50.32,50.35,17195.767195767196,33.6852,33.7187,33.6852,33.7053,17195.7672
2010-08-24 13:15:00,50.37,50.38,50.36,50.37,3196.649029982363,33.7187,33.7254,33.712,33.7187,3196.649
2010-08-24 13:20:00,50.35,50.39,50.34,50.39,14660.493827160491,33.7053,33.7321,33.6986,33.7321,14660.4938
2010-08-24 13:25:00,50.39,50.51,50.38,50.5,11353.615520282186,33.7321,33.8124,33.7254,33.8057,11353.6155
2010-08-24 13:30:00,50.51,50.51,50.42,50.46,10361.552028218694,33.8124,33.8124,33.7521,33.7789,10361.552
2010-08-24 13:35:00,50.47,50.5,50.45,50.49,10141.093474426809,33.7856,33.8057,33.7722,33.799,10141.0935
2010-08-24 13:40:00,50.49,50.52,50.35,50.35,21053.79188712522,33.799,33.8191,33.7053,33.7053,21053.7919
2010-08-24 13:45:00,50.34,50.34,50.26,50.3,17636.68430335097,33.6986,33.6986,33.645,33.6718,17636.6843
2010-08-24 13:50:00,50.3,50.33,50.24,50.25,17416.225749559082,33.6718,33.6919,33.6316,33.6383,17416.2257
2010-08-24 13:55:00,50.23,50.26,50.21,50.25,9700.176366843032,33.625,33.645,33.6116,33.6383,9700.1764
2010-08-24 14:00:00,50.24,50.32,50.21,50.3,34942.6807760141,33.6316,33.6852,33.6116,33.6718,34942.6808
2010-08-24 14:05:00,50.28,50.32,50.27,50.3,20282.18694885361,33.6584,33.6852,33.6517,33.6718,20282.1869
2010-08-24 14:10:00,50.3,50.31,50.24,50.28,19069.66490299824,33.6718,33.6785,33.6316,33.6584,19069.6649
2010-08-24 14:15:00,50.28,50.38,50.28,50.34,27667.548500881832,33.6584,33.7254,33.6584,33.6986,27667.5485
2010-08-24 14:20:00,50.34,50.39,50.31,50.37,19179.894179894178,33.6986,33.7321,33.6785,33.7187,19179.8942
2010-08-24 14:25:00,50.36,50.38,50.29,50.3,22376.54320987654,33.712,33.7254,33.6651,33.6718,22376.5432
2010-08-24 14:30:00,50.3,50.31,50.26,50.3,24801.5873015873,33.6718,33.6785,33.645,33.6718,24801.5873
2010-08-24 14:35:00,50.29,50.4,50.28,50.4,19179.894179894178,33.6651,33.7388,33.6584,33.7388,19179.8942
2010-08-24 14:40:00,50.41,50.42,50.35,50.38,13007.05467372134,33.7454,33.7521,33.7053,33.7254,13007.0547
2010-08-24 14:45:00,50.36,50.45,50.34,50.39,33950.61728395061,33.712,33.7722,33.6986,33.7321,33950.6173
2010-08-24 14:50:00,50.38,50.4,50.31,50.37,15542.32804232804,33.7254,33.7388,33.6785,33.7187,15542.328
2010-08-24 14:55:00,50.37,50.4,50.32,50.39,17195.767195767196,33.7187,33.7388,33.6852,33.7321,17195.7672
2010-08-24 15:00:00,50.4,50.47,50.39,50.47,18628.74779541446,33.7388,33.7856,33.7321,33.7856,18628.7478
2010-08-24 15:05:00,50.46,50.52,50.41,50.46,64043.2098765432,33.7789,33.8191,33.7454,33.7789,64043.2099
2010-08-24 15:10:00,50.47,50.49,50.45,50.46,20392.416225749555,33.7856,33.799,33.7722,33.7789,20392.4162
2010-08-24 15:15:00,50.46,50.5,50.45,50.49,15211.64021164021,33.7789,33.8057,33.7722,33.799,15211.6402
2010-08-24 15:20:00,50.49,50.53,50.41,50.53,24691.358024691355,33.799,33.8258,33.7454,33.8258,24691.358
2010-08-24 15:25:00,50.55,50.58,50.49,50.5,27667.548500881832,33.8392,33.8592,33.799,33.8057,27667.5485
2010-08-24 15:30:00,50.49,50.5,50.45,50.47,29541.44620811288,33.799,33.8057,33.7722,33.7856,29541.4462
2010-08-24 15:35:00,50.46,50.49,50.31,50.36,36155.20282186948,33.7789,33.799,33.6785,33.712,36155.2028
2010-08-24 15:40:00,50.37,50.38,50.3,50.34,41225.74955908289,33.7187,33.7254,33.6718,33.6986,41225.7496
2010-08-24 15:45:00,50.34,50.34,50.26,50.3,68783.06878306878,33.6986,33.6986,33.645,33.6718,68783.0688
2010-08-24 15:50:00,50.3,50.3,50.15,50.15,62940.917107583766,33.6718,33.6718,33.5714,33.5714,62940.9171
2010-08-24 15:55:00,50.14,50.22,50.13,50.2,91049.38271604935,33.5647,33.6183,33.558,33.6049,91049.3827
2010-08-25 09:30:00,49.92,50.13,49.92,50.08,29210.75837742504,33.4174,33.558,33.4174,33.5245,29210.7584
2010-08-25 09:35:00,50.08,50.11,49.95,49.97,17857.142857142855,33.5245,33.5446,33.4375,33.4509,17857.1429
2010-08-25 09:40:00,49.97,50.02,49.72,49.74,41115.52028218695,33.4509,33.4844,33.2835,33.2969,41115.5203
2010-08-25 09:45:00,49.73,49.77,49.51,49.51,29982.36331569665,33.2902,33.317,33.143,33.143,29982.3633
2010-08-25 09:50:00,49.52,49.55,49.4,49.44,31856.261022927687,33.1497,33.1697,33.0693,33.0961,31856.261
2010-08-25 09:55:00,49.43,49.43,49.23,49.3,35273.36860670194,33.0894,33.0894,32.9555,33.0024,35273.3686
2010-08-25 10:00:00,49.27,49.47,49.14,49.38,76388.88888888888,32.9823,33.1162,32.8953,33.0559,76388.8889
2010-08-25 10:05:00,49.37,49.57,49.37,49.53,50595.23809523809,33.0493,33.1831,33.0493,33.1564,50595.2381
2010-08-25 10:10:00,49.53,49.66,49.5,49.65,27116.402116402114,33.1564,33.2434,33.1363,33.2367,27116.4021
2010-08-25 10:15:00,49.65,49.76,49.57,49.58,28769.841269841265,33.2367,33.3103,33.1831,33.1898,28769.8413
2010-08-25 10:20:00,49.58,49.61,49.52,49.57,15542.32804232804,33.1898,33.2099,33.1497,33.1831,15542.328
2010-08-25 10:25:00,49.56,49.6,49.5,49.52,20723.104056437387,33.1764,33.2032,33.1363,33.1497,20723.1041
2010-08-25 10:30:00,49.51,49.55,49.41,49.44,26675.485008818338,33.143,33.1697,33.076,33.0961,26675.485
2010-08-25 10:35:00,49.45,49.48,49.34,49.37,19400.352733686064,33.1028,33.1229,33.0292,33.0493,19400.3527
2010-08-25 10:40:00,49.38,49.48,49.36,49.47,28549.38271604938,33.0559,33.1229,33.0426,33.1162,28549.3827
2010-08-25 10:45:00,49.46,49.51,49.45,49.51,21935.626102292765,33.1095,33.143,33.1028,33.143,21935.6261
2010-08-25 10:50:00,49.51,49.51,49.44,49.49,22927.68959435626,33.143,33.143,33.0961,33.1296,22927.6896
2010-08-25 10:55:00,49.48,49.62,49.48,49.59,26344.79717813051,33.1229,33.2166,33.1229,33.1965,26344.7972
2010-08-25 11:00:00,49.59,49.71,49.58,49.69,39902.998236331565,33.1965,33.2769,33.1898,33.2635,39902.9982
2010-08-25 11:05:00,49.69,49.76,49.68,49.73,33289.241622574955,33.2635,33.3103,33.2568,33.2902,33289.2416
2010-08-25 11:10:00,49.74,49.75,49.64,49.68,43981.481481481474,33.2969,33.3036,33.23,33.2568,43981.4815
2010-08-25 11:15:00,49.69,49.79,49.66,49.78,27998.23633156966,33.2635,33.3304,33.2434,33.3237,27998.2363
2010-08-25 11:20:00,49.77,49.83,49.73,49.81,54673.721340388,33.317,33.3572,33.2902,33.3438,54673.7213
2010-08-25 11:25:00,49.81,49.89,49.8,49.89,36265.43209876543,33.3438,33.3973,33.3371,33.3973,36265.4321
2010-08-25 11:30:00,49.9,49.9,49.84,49.87,22156.08465608465,33.404,33.404,33.3639,33.384,22156.0847
2010-08-25 11:35:00,49.87,49.89,49.84,49.85,25352.73368606701,33.384,33.3973,33.3639,33.3706,25352.7337
2010-08-25 11:40:00,49.87,49.9,49.83,49.87,24470.89947089947,33.384,33.404,33.3572,33.384,24470.8995
2010-08-25 11:45:00,49.87,49.89,49.85,49.88,23368.60670194004,33.384,33.3973,33.3706,33.3907,23368.6067
2010-08-25 11:50:00,49.87,49.9,49.85,49.89,22156.08465608465,33.384,33.404,33.3706,33.3973,22156.0847
2010-08-25 11:55:00,49.91,49.96,49.91,49.93,22045.85537918871,33.4107,33.4442,33.4107,33.4241,22045.8554
2010-08-25 12:00:00,49.93,49.93,49.87,49.91,14440.035273368603,33.4241,33.4241,33.384,33.4107,14440.0353
2010-08-25 12:05:00,49.92,49.92,49.82,49.85,15211.64021164021,33.4174,33.4174,33.3505,33.3706,15211.6402
2010-08-25 12:10:00,49.85,49.88,49.85,49.87,22597.001763668428,33.3706,33.3907,33.3706,33.384,22597.0018
2010-08-25 12:15:00,49.85,49.87,49.83,49.85,42328.04232804232,33.3706,33.384,33.3572,33.3706,42328.0423
2010-08-25 12:20:00,49.84,49.87,49.81,49.86,33509.70017636684,33.3639,33.384,33.3438,33.3773,33509.7002
2010-08-25 12:25:00,49.85,49.89,49.85,49.86,13668.430335097,33.3706,33.3973,33.3706,33.3773,13668.4303
2010-08-25 12:30:00,49.85,49.9,49.81,49.82,41556.43738977072,33.3706,33.404,33.3438,33.3505,41556.4374
2010-08-25 12:35:00,49.81,49.81,49.76,49.77,14660.493827160491,33.3438,33.3438,33.3103,33.317,14660.4938
2010-08-25 12:40:00,49.76,49.76,49.7,49.75,37808.64197530864,33.3103,33.3103,33.2702,33.3036,37808.642
2010-08-25 12:45:00,49.76,49.78,49.75,49.78,26014.10934744268,33.3103,33.3237,33.3036,33.3237,26014.1093
2010-08-25 12:50:00,49.78,49.81,49.77,49.81,36485.89065255732,33.3237,33.3438,33.317,33.3438,36485.8907
2010-08-25 12:55:00,49.8,49.83,49.8,49.81,47839.5061728395,33.3371,33.3572,33.3371,33.3438,47839.5062
2010-08-25 13:00:00,49.81,49.83,49.78,49.81,43540.5643738977,33.3438,33.3572,33.3237,33.3438,43540.5644
2010-08-25 13:05:00,49.82,49.83,49.76,49.8,16644.620811287477,33.3505,33.3572,33.3103,33.3371,16644.6208
2010-08-25 13:10:00,49.79,49.83,49.78,49.81,17636.68430335097,33.3304,33.3572,33.3237,33.3438,17636.6843
2010-08-25 13:15:00,49.81,49.83,49.74,49.81,15211.64021164021,33.3438,33.3572,33.2969,33.3438,15211.6402
2010-08-25 13:20:00,49.81,49.81,49.72,49.77,13337.742504409169,33.3438,33.3438,33.2835,33.317,13337.7425
2010-08-25 13:25:00,49.78,49.8,49.71,49.72,11133.156966490298,33.3237,33.3371,33.2769,33.2835,11133.157
2010-08-25 13:30:00,49.72,49.73,49.69,49.7,15211.64021164021,33.2835,33.2902,33.2635,33.2702,15211.6402
2010-08-25 13:35:00,49.69,49.73,49.67,49.71,16203.703703703704,33.2635,33.2902,33.2501,33.2769,16203.7037
2010-08-25 13:40:00,49.71,49.76,49.7,49.76,10361.552028218694,33.2769,33.3103,33.2702,33.3103,10361.552
2010-08-25 13:45:00,49.76,49.77,49.72,49.75,12786.596119929452,33.3103,33.317,33.2835,33.3036,12786.5961
2010-08-25 13:50:00,49.75,49.77,49.72,49.77,18518.518518518515,33.3036,33.317,33.2835,33.317,18518.5185
2010-08-25 13:55:00,49.79,49.8,49.77,49.77,8156.966490299823,33.3304,33.3371,33.317,33.317,8156.9665
2010-08-25 14:00:00,49.76,49.81,49.74,49.81,13888.888888888889,33.3103,33.3438,33.2969,33.3438,13888.8889
2010-08-25 14:05:00,49.82,49.89,49.82,49.89,12455.90828924162,33.3505,33.3973,33.3505,33.3973,12455.9083
2010-08-25 14:10:00,49.88,49.97,49.85,49.95,18518.518518518515,33.3907,33.4509,33.3706,33.4375,18518.5185
2010-08-25 14:15:00,49.95,49.98,49.9,49.91,21384.47971781305,33.4375,33.4576,33.404,33.4107,21384.4797
2010-08-25 14:20:00,49.9,49.91,49.87,49.89,17857.142857142855,33.404,33.4107,33.384,33.3973,17857.1429
2010-08-25 14:25:00,49.88,49.9,49.84,49.85,13778.659611992944,33.3907,33.404,33.3639,33.3706,13778.6596
2010-08-25 14:30:00,49.86,49.97,49.84,49.96,20943.56261022928,33.3773,33.4509,33.3639,33.4442,20943.5626
2010-08-25 14:35:00,49.96,50.11,49.96,50.05,40123.456790123455,33.4442,33.5446,33.4442,33.5045,40123.4568
2010-08-25 14:40:00,50.07,50.17,50.07,50.15,40013.22751322751,33.5178,33.5848,33.5178,33.5714,40013.2275
2010-08-25 14:45:00,50.16,50.28,50.15,50.23,48831.56966490299,33.5781,33.6584,33.5714,33.625,48831.5697
2010-08-25 14:50:00,50.23,50.32,50.22,50.31,88844.7971781305,33.625,33.6852,33.6183,33.6785,88844.7972
2010-08-25 14:55:00,50.31,50.35,50.27,50.33,35493.82716049382,33.6785,33.7053,33.6517,33.6919,35493.8272
2010-08-25 15:00:00,50.34,50.36,50.26,50.29,38690.47619047618,33.6986,33.712,33.645,33.6651,38690.4762
2010-08-25 15:05:00,50.28,50.32,50.23,50.26,54012.34567901234,33.6584,33.6852,33.625,33.645,54012.3457
2010-08-25 15:10:00,50.27,50.32,50.27,50.29,21494.70899470899,33.6517,33.6852,33.6517,33.6651,21494.709
2010-08-25 15:15:00,50.28,50.3,50.14,50.16,33179.01234567901,33.6584,33.6718,33.5647,33.5781,33179.0123
2010-08-25 15:20:00,50.17,50.18,50.06,50.09,24140.21164021164,33.5848,33.5915,33.5112,33.5312,24140.2116
2010-08-25 15:25:00,50.1,50.16,50.09,50.1,34060.84656084656,33.5379,33.5781,33.5312,33.5379,34060.8466
2010-08-25 15:30:00,50.1,50.3,50.1,50.3,47178.13051146384,33.5379,33.6718,33.5379,33.6718,47178.1305
2010-08-25 15:35:00,50.31,50.35,50.3,50.3,62720.45855379188,33.6785,33.7053,33.6718,33.6718,62720.4586
2010-08-25 15:40:00,50.3,50.37,50.25,50.36,61177.24867724867,33.6718,33.7187,33.6383,33.712,61177.2487
2010-08-25 15:45:00,50.36,50.4,50.31,50.32,76940.0352733686,33.712,33.7388,33.6785,33.6852,76940.0353
2010-08-25 15:50:00,50.32,50.34,50.19,50.2,76499.11816578482,33.6852,33.6986,33.5982,33.6049,76499.1182
2010-08-25 15:55:00,50.2,50.24,50.17,50.2,128527.33686067018,33.6049,33.6316,33.5848,33.6049,128527.3369
2010-08-26 09:30:00,50.07,50.18,49.9,50.15,43320.10582010582,33.8063,33.8805,33.6915,33.8603,43320.1058
2010-08-26 09:35:00,50.15,50.23,50.08,50.11,41335.97883597883,33.8603,33.9143,33.813,33.8333,41335.9788
2010-08-26 09:40:00,50.11,50.2,50.06,50.12,45524.69135802469,33.8333,33.894,33.7995,33.84,45524.6914
2010-08-26 09:45:00,50.12,50.21,50.1,50.14,41115.52028218695,33.84,33.9008,33.8265,33.8535,41115.5203
2010-08-26 09:50:00,50.14,50.16,50.02,50.02,39902.998236331565,33.8535,33.867,33.7725,33.7725,39902.9982
2010-08-26 09:55:00,50.04,50.22,50.04,50.2,59744.2680776014,33.786,33.9075,33.786,33.894,59744.2681
2010-08-26 10:00:00,50.19,50.26,50.15,50.26,102513.2275132275,33.8873,33.9345,33.8603,33.9345,102513.2275
2010-08-26 10:05:00,50.25,50.25,50.15,50.22,39792.76895943562,33.9278,33.9278,33.8603,33.9075,39792.769
2010-08-26 10:10:00,50.21,50.31,50.2,50.3,32738.09523809524,33.9008,33.9683,33.894,33.9616,32738.0952
2010-08-26 10:15:00,50.3,50.38,50.25,50.32,46296.29629629629,33.9616,34.0156,33.9278,33.9751,46296.2963
2010-08-26 10:20:00,50.32,50.35,50.25,50.32,38029.10052910053,33.9751,33.9953,33.9278,33.9751,38029.1005
2010-08-26 10:25:00,50.31,50.32,50.23,50.32,34171.0758377425,33.9683,33.9751,33.9143,33.9751,34171.0758
2010-08-26 10:30:00,50.32,50.37,50.28,50.36,47839.5061728395,33.9751,34.0088,33.9481,34.0021,47839.5062
2010-08-26 10:35:00,50.36,50.49,50.35,50.44,41556.43738977072,34.0021,34.0898,33.9953,34.0561,41556.4374
2010-08-26 10:40:00,50.45,50.47,50.39,50.39,32627.86596119929,34.0628,34.0763,34.0223,34.0223,32627.866
2010-08-26 10:45:00,50.39,50.44,50.36,50.39,25022.045855379187,34.0223,34.0561,34.0021,34.0223,25022.0459
2010-08-26 10:50:00,50.39,50.42,50.35,50.38,23589.06525573192,34.0223,34.0426,33.9953,34.0156,23589.0653
2010-08-26 10:55:00,50.39,50.39,50.28,50.36,33399.47089947089,34.0223,34.0223,33.9481,34.0021,33399.4709
2010-08-26 11:00:00,50.35,50.35,50.19,50.25,29872.1340388007,33.9953,33.9953,33.8873,33.9278,29872.134
2010-08-26 11:05:00,50.24,50.24,50.01,50.04,48941.79894179894,33.921,33.921,33.7658,33.786,48941.7989
2010-08-26 11:10:00,50.04,50.07,49.96,50.03,24140.21164021164,33.786,33.8063,33.732,33.7793,24140.2116
2010-08-26 11:15:00,50.02,50.07,49.97,50.04,26014.10934744268,33.7725,33.8063,33.7387,33.786,26014.1093
2010-08-26 11:20:00,50.04,50.04,49.94,49.94,55555.55555555555,33.786,33.786,33.7185,33.7185,55555.5556
2010-08-26 11:25:00,49.93,49.98,49.92,49.96,18518.518518518515,33.7117,33.7455,33.705,33.732,18518.5185
2010-08-26 11:30:00,49.97,49.99,49.86,49.89,96560.84656084656,33.7387,33.7522,33.6645,33.6847,96560.8466
2010-08-26 11:35:00,49.9,49.91,49.8,49.82,30753.96825396825,33.6915,33.6982,33.624,33.6375,30753.9683
2010-08-26 11:40:00,49.82,49.83,49.76,49.81,30092.592592592588,33.6375,33.6442,33.597,33.6307,30092.5926
2010-08-26 11:45:00,49.81,49.81,49.76,49.8,23037.9188712522,33.6307,33.6307,33.597,33.624,23037.9189
2010-08-26 11:50:00,49.81,49.81,49.71,49.73,29982.36331569665,33.6307,33.6307,33.5632,33.5767,29982.3633
2010-08-26 11:55:00,49.74,49.89,49.74,49.89,24140.21164021164,33.5835,33.6847,33.5835,33.6847,24140.2116
2010-08-26 12:00:00,49.88,49.9,49.84,49.85,15762.786596119928,33.678,33.6915,33.651,33.6577,15762.7866
2010-08-26 12:05:00,49.85,49.86,49.84,49.84,8046.737213403879,33.6577,33.6645,33.651,33.651,8046.7372
2010-08-26 12:10:00,49.85,49.88,49.83,49.88,7936.507936507935,33.6577,33.678,33.6442,33.678,7936.5079
2010-08-26 12:15:00,49.87,49.87,49.8,49.83,18628.74779541446,33.6712,33.6712,33.624,33.6442,18628.7478
2010-08-26 12:20:00,49.84,49.91,49.84,49.9,14109.347442680775,33.651,33.6982,33.651,33.6915,14109.3474
2010-08-26 12:25:00,49.9,49.92,49.89,49.91,17416.225749559082,33.6915,33.705,33.6847,33.6982,17416.2257
2010-08-26 12:30:00,49.91,49.91,49.89,49.89,6503.5273368606695,33.6982,33.6982,33.6847,33.6847,6503.5273
2010-08-26 12:35:00,49.89,49.9,49.86,49.86,12566.137566137564,33.6847,33.6915,33.6645,33.6645,12566.1376
2010-08-26 12:40:00,49.85,49.86,49.81,49.86,16424.162257495587,33.6577,33.6645,33.6307,33.6645,16424.1623
2010-08-26 12:45:00,49.86,49.88,49.84,49.87,11353.615520282186,33.6645,33.678,33.651,33.6712,11353.6155
2010-08-26 12:50:00,49.88,49.89,49.8,49.81,14109.347442680775,33.678,33.6847,33.624,33.6307,14109.3474
2010-08-26 12:55:00,49.82,49.89,49.78,49.89,26455.02645502645,33.6375,33.6847,33.6105,33.6847,26455.0265
2010-08-26 13:00:00,49.89,49.91,49.84,49.86,15652.557319223984,33.6847,33.6982,33.651,33.6645,15652.5573
2010-08-26 13:05:00,49.86,49.86,49.8,49.81,19069.66490299824,33.6645,33.6645,33.624,33.6307,19069.6649
2010-08-26 13:10:00,49.8,49.81,49.78,49.8,12235.449735449734,33.624,33.6307,33.6105,33.624,12235.4497
2010-08-26 13:15:00,49.8,49.85,49.8,49.84,15432.098765432096,33.624,33.6577,33.624,33.651,15432.0988
2010-08-26 13:20:00,49.85,49.9,49.83,49.88,20723.104056437387,33.6577,33.6915,33.6442,33.678,20723.1041
2010-08-26 13:25:00,49.88,49.88,49.82,49.82,10582.01058201058,33.678,33.678,33.6375,33.6375,10582.0106
2010-08-26 13:30:00,49.82,49.9,49.81,49.89,20061.728395061727,33.6375,33.6915,33.6307,33.6847,20061.7284
2010-08-26 13:35:00,49.9,49.9,49.82,49.82,13227.513227513226,33.6915,33.6915,33.6375,33.6375,13227.5132
2010-08-26 13:40:00,49.82,49.84,49.8,49.81,12235.449735449734,33.6375,33.651,33.624,33.6307,12235.4497
2010-08-26 13:45:00,49.81,49.85,49.81,49.81,10802.469135802468,33.6307,33.6577,33.6307,33.6307,10802.4691
2010-08-26 13:50:00,49.81,49.82,49.8,49.81,10141.093474426809,33.6307,33.6375,33.624,33.6307,10141.0935
2010-08-26 13:55:00,49.81,49.81,49.73,49.74,20502.6455026455,33.6307,33.6307,33.5767,33.5835,20502.6455
2010-08-26 14:00:00,49.73,49.79,49.72,49.75,13007.05467372134,33.5767,33.6172,33.57,33.5902,13007.0547
2010-08-26 14:05:00,49.75,49.76,49.69,49.7,26014.10934744268,33.5902,33.597,33.5497,33.5564,26014.1093
2010-08-26 14:10:00,49.7,49.7,49.58,49.63,31856.261022927687,33.5564,33.5564,33.4754,33.5092,31856.261
2010-08-26 14:15:00,49.64,49.64,49.57,49.63,25022.045855379187,33.5159,33.5159,33.4687,33.5092,25022.0459
2010-08-26 14:20:00,49.63,49.65,49.58,49.6,34281.305114638446,33.5092,33.5227,33.4754,33.4889,34281.3051
2010-08-26 14:25:00,49.61,49.62,49.57,49.57,30753.96825396825,33.4957,33.5024,33.4687,33.4687,30753.9683
2010-08-26 14:30:00,49.58,49.59,49.52,49.59,27888.00705467372,33.4754,33.4822,33.4349,33.4822,27888.0071
2010-08-26 14:35:00,49.59,49.62,49.57,49.62,20171.95767195767,33.4822,33.5024,33.4687,33.5024,20171.9577
2010-08-26 14:40:00,49.62,49.69,49.6,49.67,25573.192239858905,33.5024,33.5497,33.4889,33.5362,25573.1922
2010-08-26 14:45:00,49.67,49.7,49.61,49.64,35383.59788359788,33.5362,33.5564,33.4957,33.5159,35383.5979
2010-08-26 14:50:00,49.63,49.64,49.56,49.56,25573.192239858905,33.5092,33.5159,33.4619,33.4619,25573.1922
2010-08-26 14:55:00,49.55,49.58,49.43,49.48,30864.197530864192,33.4552,33.4754,33.3741,33.4079,30864.1975
2010-08-26 15:00:00,49.49,49.6,49.49,49.6,35383.59788359788,33.4147,33.4889,33.4147,33.4889,35383.5979
2010-08-26 15:05:00,49.61,49.67,49.56,49.65,44642.85714285714,33.4957,33.5362,33.4619,33.5227,44642.8571
2010-08-26 15:10:00,49.65,49.67,49.62,49.64,28990.299823633155,33.5227,33.5362,33.5024,33.5159,28990.2998
2010-08-26 15:15:00,49.64,49.76,49.62,49.76,28439.15343915344,33.5159,33.597,33.5024,33.597,28439.1534
2010-08-26 15:20:00,49.76,49.88,49.74,49.8,46737.21340388007,33.597,33.678,33.5835,33.624,46737.2134
2010-08-26 15:25:00,49.78,49.79,49.71,49.72,32627.86596119929,33.6105,33.6172,33.5632,33.57,32627.866
2010-08-26 15:30:00,49.73,49.74,49.69,49.71,53571.428571428565,33.5767,33.5835,33.5497,33.5632,53571.4286
2010-08-26 15:35:00,49.73,49.77,49.7,49.76,39682.53968253968,33.5767,33.6037,33.5564,33.597,39682.5397
2010-08-26 15:40:00,49.75,49.89,49.72,49.88,58641.975308641966,33.5902,33.6847,33.57,33.678,58641.9753
2010-08-26 15:45:00,49.87,49.88,49.76,49.78,74404.7619047619,33.6712,33.678,33.597,33.6105,74404.7619
2010-08-26 15:50:00,49.78,49.78,49.66,49.71,69554.67372134038,33.6105,33.6105,33.5294,33.5632,69554.6737
2010-08-26 15:55:00,49.71,49.73,49.55,49.6,148919.75308641975,33.5632,33.5767,33.4552,33.4889,148919.7531
2010-08-27 09:30:00,49.93,50.1,49.93,50.03,49713.40388007054,33.7117,33.8265,33.7117,33.7793,49713.4039
2010-08-27 09:35:00,50.03,50.15,50.02,50.05,21164.02116402116,33.7793,33.8603,33.7725,33.7928,21164.0212
2010-08-27 09:40:00,50.05,50.07,49.7,49.7,26234.567901234564,33.7928,33.8063,33.5564,33.5564,26234.5679
2010-08-27 09:45:00,49.67,49.67,49.53,49.54,22486.772486772483,33.5362,33.5362,33.4417,33.4484,22486.7725
2010-08-27 09:50:00,49.53,49.59,49.45,49.58,36485.89065255732,33.4417,33.4822,33.3877,33.4754,36485.8907
2010-08-27 09:55:00,49.59,49.74,49.46,49.46,59193.12169312168,33.4822,33.5835,33.3944,33.3944,59193.1217
2010-08-27 10:00:00,49.49,49.58,49.09,49.17,55004.40917107583,33.4147,33.4754,33.1446,33.1986,55004.4092
2010-08-27 10:05:00,49.14,49.26,49.09,49.21,43320.10582010582,33.1783,33.2594,33.1446,33.2256,43320.1058
2010-08-27 10:10:00,49.22,49.41,49.2,49.35,79475.3086419753,33.2324,33.3606,33.2189,33.3201,79475.3086
2010-08-27 10:15:00,49.38,49.55,49.35,49.5,32297.17813051146,33.3404,33.4552,33.3201,33.4214,32297.1781
2010-08-27 10:20:00,49.5,49.51,49.39,49.44,40895.061728395056,33.4214,33.4282,33.3471,33.3809,40895.0617
2010-08-27 10:25:00,49.44,49.68,49.44,49.66,42989.41798941798,33.3809,33.5429,33.3809,33.5294,42989.418
2010-08-27 10:30:00,49.67,49.82,49.66,49.75,38249.55908289241,33.5362,33.6375,33.5294,33.5902,38249.5591
2010-08-27 10:35:00,49.75,49.97,49.71,49.91,26455.02645502645,33.5902,33.7387,33.5632,33.6982,26455.0265
2010-08-27 10:40:00,49.91,50.0,49.84,49.86,27777.777777777774,33.6982,33.759,33.651,33.6645,27777.7778
2010-08-27 10:45:00,49.83,49.88,49.77,49.77,9920.63492063492,33.6442,33.678,33.6037,33.6037,9920.6349
2010-08-27 10:50:00,49.76,49.79,49.65,49.7,41776.8959435626,33.597,33.6172,33.5227,33.5564,41776.8959
2010-08-27 10:55:00,49.69,49.69,49.61,49.69,16975.308641975305,33.5497,33.5497,33.4957,33.5497,16975.3086
2010-08-27 11:00:00,49.71,49.74,49.68,49.73,26124.338624338623,33.5632,33.5835,33.5429,33.5767,26124.3386
2010-08-27 11:05:00,49.73,49.98,49.73,49.91,27557.319223985887,33.5767,33.7455,33.5767,33.6982,27557.3192
2010-08-27 11:10:00,49.91,50.04,49.91,50.02,18077.60141093474,33.6982,33.786,33.6982,33.7725,18077.6014
2010-08-27 11:15:00,50.02,50.17,50.02,50.07,17857.142857142855,33.7725,33.8738,33.7725,33.8063,17857.1429
2010-08-27 11:20:00,50.07,50.1,49.98,50.05,83884.47971781304,33.8063,33.8265,33.7455,33.7928,83884.4797
2010-08-27 11:25:00,50.04,50.04,49.97,50.02,31415.34391534391,33.786,33.786,33.7387,33.7725,31415.3439
2010-08-27 11:30:00,50.02,50.05,49.99,50.02,18849.206349206343,33.7725,33.7928,33.7522,33.7725,18849.2063
2010-08-27 11:35:00,50.0,50.05,49.94,49.95,14550.264550264548,33.759,33.7928,33.7185,33.7252,14550.2646
2010-08-27 11:40:00,49.96,49.98,49.91,49.95,17526.455026455023,33.732,33.7455,33.6982,33.7252,17526.455
2010-08-27 11:45:00,49.93,49.98,49.92,49.96,10692.239858906523,33.7117,33.7455,33.705,33.732,10692.2399
2010-08-27 11:50:00,49.95,49.96,49.89,49.91,14329.805996472662,33.7252,33.732,33.6847,33.6982,14329.806
2010-08-27 11:55:00,49.91,49.94,49.89,49.92,6834.2151675485,33.6982,33.7185,33.6847,33.705,6834.2152
2010-08-27 12:00:00,49.94,49.95,49.91,49.95,26455.02645502645,33.7185,33.7252,33.6982,33.7252,26455.0265
2010-08-27 12:05:00,49.95,50.0,49.95,49.96,16093.474426807756,33.7252,33.759,33.7252,33.732,16093.4744
2010-08-27 12:10:00,49.96,50.0,49.95,50.0,5952.380952380951,33.732,33.759,33.7252,33.759,5952.381
2010-08-27 12:15:00,50.0,50.0,49.96,50.0,11022.927689594357,33.759,33.759,33.732,33.759,11022.9277
2010-08-27 12:20:00,50.0,50.0,49.93,50.0,14109.347442680775,33.759,33.759,33.7117,33.759,14109.3474
2010-08-27 12:25:00,50.0,50.0,49.95,49.95,5401.234567901234,33.759,33.759,33.7252,33.7252,5401.2346
2010-08-27 12:30:00,49.98,50.04,49.92,50.0,8267.195767195766,33.7455,33.786,33.705,33.759,8267.1958
2010-08-27 12:35:00,49.99,50.03,49.94,49.94,6062.610229276896,33.7522,33.7793,33.7185,33.7185,6062.6102
2010-08-27 12:40:00,49.96,49.97,49.9,49.9,7826.278659611992,33.732,33.7387,33.6915,33.6915,7826.2787
2010-08-27 12:45:00,49.91,49.91,49.86,49.87,22597.001763668428,33.6982,33.6982,33.6645,33.6712,22597.0018
2010-08-27 12:50:00,49.87,49.88,49.84,49.86,5070.546737213404,33.6712,33.678,33.651,33.6645,5070.5467
2010-08-27 12:55:00,49.86,49.87,49.8,49.82,10361.552028218694,33.6645,33.6712,33.624,33.6375,10361.552
2010-08-27 13:00:00,49.82,49.82,49.8,49.82,9369.488536155202,33.6375,33.6375,33.624,33.6375,9369.4885
2010-08-27 13:05:00,49.81,49.86,49.81,49.82,8597.883597883598,33.6307,33.6645,33.6307,33.6375,8597.8836
2010-08-27 13:10:00,49.83,49.85,49.78,49.78,10471.781305114637,33.6442,33.6577,33.6105,33.6105,10471.7813
2010-08-27 13:15:00,49.78,49.8,49.74,49.78,11904.761904761905,33.6105,33.624,33.5835,33.6105,11904.7619
2010-08-27 13:20:00,49.78,49.82,49.77,49.82,10912.698412698412,33.6105,33.6375,33.6037,33.6375,10912.6984
2010-08-27 13:25:00,49.82,49.96,49.78,49.94,16313.932980599646,33.6375,33.732,33.6105,33.7185,16313.933
2010-08-27 13:30:00,49.94,50.04,49.94,50.0,18077.60141093474,33.7185,33.786,33.7185,33.759,18077.6014
2010-08-27 13:35:00,50.0,50.08,50.0,50.01,11022.927689594357,33.759,33.813,33.759,33.7658,11022.9277
2010-08-27 13:40:00,50.02,50.07,49.98,49.98,10251.32275132275,33.7725,33.8063,33.7455,33.7455,10251.3228
2010-08-27 13:45:00,50.0,50.05,49.97,49.98,8818.342151675484,33.759,33.7928,33.7387,33.7455,8818.3422
2010-08-27 13:50:00,50.0,50.08,49.98,50.08,3858.024691358024,33.759,33.813,33.7455,33.813,3858.0247
2010-08-27 13:55:00,50.06,50.09,50.01,50.08,20061.728395061727,33.7995,33.8198,33.7658,33.813,20061.7284
2010-08-27 14:00:00,50.08,50.08,50.02,50.02,18298.059964726628,33.813,33.813,33.7725,33.7725,18298.06
2010-08-27 14:05:00,50.02,50.02,49.91,50.01,18408.289241622573,33.7725,33.7725,33.6982,33.7658,18408.2892
2010-08-27 14:10:00,50.02,50.08,50.0,50.01,14880.95238095238,33.7725,33.813,33.759,33.7658,14880.9524
2010-08-27 14:15:00,50.0,50.08,49.98,50.07,18187.830687830687,33.759,33.813,33.7455,33.8063,18187.8307
2010-08-27 14:20:00,50.07,50.08,50.0,50.04,7605.820105820105,33.8063,33.813,33.759,33.786,7605.8201
2010-08-27 14:25:00,50.05,50.11,50.03,50.11,20612.87477954145,33.7928,33.8333,33.7793,33.8333,20612.8748
2010-08-27 14:30:00,50.11,50.14,50.1,50.1,13117.283950617282,33.8333,33.8535,33.8265,33.8265,13117.284
2010-08-27 14:35:00,50.1,50.19,50.1,50.19,12566.137566137564,33.8265,33.8873,33.8265,33.8873,12566.1376
2010-08-27 14:40:00,50.19,50.2,50.16,50.2,11684.303350970016,33.8873,33.894,33.867,33.894,11684.3034
2010-08-27 14:45:00,50.21,50.25,50.15,50.15,13117.283950617282,33.9008,33.9278,33.8603,33.8603,13117.284
2010-08-27 14:50:00,50.14,50.2,50.14,50.14,13227.513227513226,33.8535,33.894,33.8535,33.8535,13227.5132
2010-08-27 14:55:00,50.13,50.2,50.13,50.2,14660.493827160491,33.8468,33.894,33.8468,33.894,14660.4938
2010-08-27 15:00:00,50.2,50.2,50.14,50.18,12896.825396825396,33.894,33.894,33.8535,33.8805,12896.8254
2010-08-27 15:05:00,50.18,50.2,50.12,50.2,17305.996472663137,33.8805,33.894,33.84,33.894,17305.9965
2010-08-27 15:10:00,50.2,50.25,50.12,50.19,33399.47089947089,33.894,33.9278,33.84,33.8873,33399.4709
2010-08-27 15:15:00,50.2,50.2,50.12,50.15,14440.035273368603,33.894,33.894,33.84,33.8603,14440.0353
2010-08-27 15:20:00,50.15,50.23,50.15,50.22,20171.95767195767,33.8603,33.9143,33.8603,33.9075,20171.9577
2010-08-27 15:25:00,50.23,50.29,50.2,50.26,21384.47971781305,33.9143,33.9548,33.894,33.9345,21384.4797
2010-08-27 15:30:00,50.27,50.3,50.21,50.21,30864.197530864192,33.9413,33.9616,33.9008,33.9008,30864.1975
2010-08-27 15:35:00,50.23,50.28,50.21,50.23,29872.1340388007,33.9143,33.9481,33.9008,33.9143,29872.134
2010-08-27 15:40:00,50.22,50.33,50.2,50.31,46075.8377425044,33.9075,33.9818,33.894,33.9683,46075.8377
2010-08-27 15:45:00,50.3,50.35,50.29,50.33,52579.365079365074,33.9616,33.9953,33.9548,33.9818,52579.3651
2010-08-27 15:50:00,50.33,50.39,50.32,50.36,79254.85008818342,33.9818,34.0223,33.9751,34.0021,79254.8501
2010-08-27 15:55:00,50.36,50.36,50.28,50.3,58862.433862433856,34.0021,34.0021,33.9481,33.9616,58862.4339
2010-08-30 09:30:00,50.26,50.33,49.98,50.24,27777.777777777774,33.9345,33.9818,33.7455,33.921,27777.7778
2010-08-30 09:35:00,50.24,50.33,50.08,50.15,17526.455026455023,33.921,33.9818,33.813,33.8603,17526.455
2010-08-30 09:40:00,50.15,50.38,50.14,50.36,18298.059964726628,33.8603,34.0156,33.8535,34.0021,18298.06
2010-08-30 09:45:00,50.35,50.42,50.27,50.38,27116.402116402114,33.9953,34.0426,33.9413,34.0156,27116.4021
2010-08-30 09:50:00,50.38,50.43,50.24,50.29,20943.56261022928,34.0156,34.0493,33.921,33.9548,20943.5626
2010-08-30 09:55:00,50.28,50.32,50.17,50.27,17746.91358024691,33.9481,33.9751,33.8738,33.9413,17746.9136
2010-08-30 10:00:00,50.27,50.27,50.09,50.19,23478.835978835978,33.9413,33.9413,33.8198,33.8873,23478.836
2010-08-30 10:05:00,50.2,50.22,50.11,50.11,14880.95238095238,33.894,33.9075,33.8333,33.8333,14880.9524
2010-08-30 10:10:00,50.12,50.12,50.05,50.1,14329.805996472662,33.84,33.84,33.7928,33.8265,14329.806
2010-08-30 10:15:00,50.1,50.1,49.95,50.04,21715.16754850088,33.8265,33.8265,33.7252,33.786,21715.1675
2010-08-30 10:20:00,50.02,50.02,49.93,49.99,20502.6455026455,33.7725,33.7725,33.7117,33.7522,20502.6455
2010-08-30 10:25:00,50.0,50.0,49.89,49.94,17305.996472663137,33.759,33.759,33.6847,33.7185,17305.9965
2010-08-30 10:30:00,49.93,49.93,49.85,49.91,16975.308641975305,33.7117,33.7117,33.6577,33.6982,16975.3086
2010-08-30 10:35:00,49.9,49.91,49.87,49.9,14770.723104056437,33.6915,33.6982,33.6712,33.6915,14770.7231
2010-08-30 10:40:00,49.91,49.91,49.84,49.89,11463.84479717813,33.6982,33.6982,33.651,33.6847,11463.8448
2010-08-30 10:45:00,49.87,49.95,49.85,49.93,10692.239858906523,33.6712,33.7252,33.6577,33.7117,10692.2399
2010-08-30 10:50:00,49.97,50.05,49.96,50.05,11574.074074074071,33.7387,33.7928,33.732,33.7928,11574.0741
2010-08-30 10:55:00,50.05,50.08,50.05,50.08,12455.90828924162,33.7928,33.813,33.7928,33.813,12455.9083
2010-08-30 11:00:00,50.08,50.08,49.96,49.96,8708.112874779541,33.813,33.813,33.732,33.732,8708.1129
2010-08-30 11:05:00,49.94,49.96,49.9,49.91,11243.38624338624,33.7185,33.732,33.6915,33.6982,11243.3862
2010-08-30 11:10:00,49.92,49.94,49.87,49.89,11684.303350970016,33.705,33.7185,33.6712,33.6847,11684.3034
2010-08-30 11:15:00,49.87,49.89,49.82,49.88,16203.703703703704,33.6712,33.6847,33.6375,33.678,16203.7037
2010-08-30 11:20:00,49.89,49.91,49.81,49.9,22817.460317460314,33.6847,33.6982,33.6307,33.6915,22817.4603
2010-08-30 11:25:00,49.89,49.96,49.87,49.93,19179.894179894178,33.6847,33.732,33.6712,33.7117,19179.8942
2010-08-30 11:30:00,49.93,49.93,49.89,49.89,10692.239858906523,33.7117,33.7117,33.6847,33.6847,10692.2399
2010-08-30 11:35:00,49.9,49.97,49.89,49.95,38029.10052910053,33.6915,33.7387,33.6847,33.7252,38029.1005
2010-08-30 11:40:00,49.93,49.96,49.89,49.91,21935.626102292765,33.7117,33.732,33.6847,33.6982,21935.6261
2010-08-30 11:45:00,49.9,49.96,49.87,49.96,36816.578483245146,33.6915,33.732,33.6712,33.732,36816.5785
2010-08-30 11:50:00,49.96,49.96,49.89,49.9,37477.95414462081,33.732,33.732,33.6847,33.6915,37477.9541
2010-08-30 11:55:00,49.91,49.97,49.89,49.95,26565.2557319224,33.6982,33.7387,33.6847,33.7252,26565.2557
2010-08-30 12:00:00,49.95,49.98,49.94,49.95,11022.927689594357,33.7252,33.7455,33.7185,33.7252,11022.9277
2010-08-30 12:05:00,49.94,49.97,49.93,49.95,17416.225749559082,33.7185,33.7387,33.7117,33.7252,17416.2257
2010-08-30 12:10:00,49.96,49.98,49.91,49.92,14991.181657848325,33.732,33.7455,33.6982,33.705,14991.1817
2010-08-30 12:15:00,49.92,49.92,49.9,49.9,29541.44620811288,33.705,33.705,33.6915,33.6915,29541.4462
2010-08-30 12:20:00,49.91,49.91,49.89,49.9,12676.366843033507,33.6982,33.6982,33.6847,33.6915,12676.3668
2010-08-30 12:25:00,49.89,49.89,49.83,49.85,20943.56261022928,33.6847,33.6847,33.6442,33.6577,20943.5626
2010-08-30 12:30:00,49.85,49.86,49.82,49.83,17085.53791887125,33.6577,33.6645,33.6375,33.6442,17085.5379
2010-08-30 12:35:00,49.83,49.92,49.83,49.92,10802.469135802468,33.6442,33.705,33.6442,33.705,10802.4691
2010-08-30 12:40:00,49.92,49.97,49.92,49.96,16534.391534391532,33.705,33.7387,33.705,33.732,16534.3915
2010-08-30 12:45:00,49.96,50.08,49.95,50.04,9589.947089947089,33.732,33.813,33.7252,33.786,9589.9471
2010-08-30 12:50:00,50.05,50.05,49.95,49.95,9369.488536155202,33.7928,33.7928,33.7252,33.7252,9369.4885
2010-08-30 12:55:00,49.96,50.0,49.93,49.95,12455.90828924162,33.732,33.759,33.7117,33.7252,12455.9083
2010-08-30 13:00:00,49.94,49.94,49.9,49.91,11133.156966490298,33.7185,33.7185,33.6915,33.6982,11133.157
2010-08-30 13:05:00,49.91,49.93,49.9,49.93,7275.132275132274,33.6982,33.7117,33.6915,33.7117,7275.1323
2010-08-30 13:10:00,49.93,49.95,49.91,49.91,12455.90828924162,33.7117,33.7252,33.6982,33.6982,12455.9083
2010-08-30 13:15:00,49.91,49.95,49.88,49.94,17305.996472663137,33.6982,33.7252,33.678,33.7185,17305.9965
2010-08-30 13:20:00,49.92,49.92,49.85,49.9,19069.66490299824,33.705,33.705,33.6577,33.6915,19069.6649
2010-08-30 13:25:00,49.9,49.91,49.81,49.84,22486.772486772483,33.6915,33.6982,33.6307,33.651,22486.7725
2010-08-30 13:30:00,49.83,49.88,49.82,49.88,22486.772486772483,33.6442,33.678,33.6375,33.678,22486.7725
2010-08-30 13:35:00,49.88,49.91,49.86,49.88,18849.206349206343,33.678,33.6982,33.6645,33.678,18849.2063
2010-08-30 13:40:00,49.86,49.94,49.85,49.9,14880.95238095238,33.6645,33.7185,33.6577,33.6915,14880.9524
2010-08-30 13:45:00,49.9,49.96,49.88,49.96,15101.410934744266,33.6915,33.732,33.678,33.732,15101.4109
2010-08-30 13:50:00,49.93,49.94,49.86,49.87,9479.717813051146,33.7117,33.7185,33.6645,33.6712,9479.7178
2010-08-30 13:55:00,49.87,49.91,49.84,49.86,13999.11816578483,33.6712,33.6982,33.651,33.6645,13999.1182
2010-08-30 14:00:00,49.86,49.92,49.84,49.84,25903.880070546733,33.6645,33.705,33.651,33.651,25903.8801
2010-08-30 14:05:00,49.84,49.88,49.75,49.78,24029.982363315696,33.651,33.678,33.5902,33.6105,24029.9824
2010-08-30 14:10:00,49.77,49.79,49.74,49.74,8818.342151675484,33.6037,33.6172,33.5835,33.5835,8818.3422
2010-08-30 14:15:00,49.74,49.78,49.64,49.66,81128.74779541446,33.5835,33.6105,33.5159,33.5294,81128.7478
2010-08-30 14:20:00,49.66,49.67,49.59,49.61,106150.79365079364,33.5294,33.5362,33.4822,33.4957,106150.7937
2010-08-30 14:25:00,49.61,49.65,49.56,49.61,63051.14638447971,33.4957,33.5227,33.4619,33.4957,63051.1464
2010-08-30 14:30:00,49.61,49.69,49.59,49.64,28328.92416225749,33.4957,33.5497,33.4822,33.5159,28328.9242
2010-08-30 14:35:00,49.64,49.64,49.54,49.59,29982.36331569665,33.5159,33.5159,33.4484,33.4822,29982.3633
2010-08-30 14:40:00,49.6,49.62,49.58,49.6,23037.9188712522,33.4889,33.5024,33.4754,33.4889,23037.9189
2010-08-30 14:45:00,49.59,49.6,49.49,49.51,27777.777777777774,33.4822,33.4889,33.4147,33.4282,27777.7778
2010-08-30 14:50:00,49.5,49.57,49.48,49.56,25573.192239858905,33.4214,33.4687,33.4079,33.4619,25573.1922
2010-08-30 14:55:00,49.57,49.58,49.52,49.53,16424.162257495587,33.4687,33.4754,33.4349,33.4417,16424.1623
2010-08-30 15:00:00,49.53,49.57,49.51,49.53,21825.396825396823,33.4417,33.4687,33.4282,33.4417,21825.3968
2010-08-30 15:05:00,49.52,49.55,49.48,49.49,29100.529100529096,33.4349,33.4552,33.4079,33.4147,29100.5291
2010-08-30 15:10:00,49.5,49.55,49.5,49.51,31525.57319223985,33.4214,33.4552,33.4214,33.4282,31525.5732
2010-08-30 15:15:00,49.51,49.51,49.41,49.45,27116.402116402114,33.4282,33.4282,33.3606,33.3877,27116.4021
2010-08-30 15:20:00,49.45,49.5,49.41,49.47,30313.05114638448,33.3877,33.4214,33.3606,33.4012,30313.0511
2010-08-30 15:25:00,49.48,49.5,49.4,49.44,34171.0758377425,33.4079,33.4214,33.3539,33.3809,34171.0758
2010-08-30 15:30:00,49.44,49.46,49.38,49.42,57539.68253968253,33.3809,33.3944,33.3404,33.3674,57539.6825
2010-08-30 15:35:00,49.41,49.51,49.41,49.5,40784.83245149911,33.3606,33.4282,33.3606,33.4214,40784.8325
2010-08-30 15:40:00,49.51,49.51,49.45,49.45,54673.721340388,33.4282,33.4282,33.3877,33.3877,54673.7213
2010-08-30 15:45:00,49.45,49.45,49.32,49.36,88514.10934744267,33.3877,33.3877,33.2999,33.3269,88514.1093
2010-08-30 15:50:00,49.35,49.37,49.32,49.32,51146.38447971781,33.3201,33.3336,33.2999,33.2999,51146.3845
2010-08-30 15:55:00,49.31,49.33,49.22,49.22,110339.5061728395,33.2931,33.3066,33.2324,33.2324,110339.5062
2010-08-31 09:30:00,49.02,49.09,48.84,48.84,47398.58906525573,33.0973,33.1446,32.9758,32.9758,47398.5891
2010-08-31 09:35:00,48.86,48.86,48.79,48.8,16093.474426807756,32.9893,32.9893,32.942,32.9488,16093.4744
2010-08-31 09:40:00,48.8,48.8,48.54,48.58,47619.04761904761,32.9488,32.9488,32.7732,32.8002,47619.0476
2010-08-31 09:45:00,48.62,48.86,48.55,48.81,60846.56084656084,32.8273,32.9893,32.78,32.9555,60846.5608
2010-08-31 09:50:00,48.81,48.83,48.61,48.75,100418.87125220455,32.9555,32.969,32.8205,32.915,100418.8713
2010-08-31 09:55:00,48.75,48.77,48.59,48.75,61838.62433862433,32.915,32.9285,32.807,32.915,61838.6243
2010-08-31 10:00:00,48.8,48.96,48.77,48.9,58531.74603174603,32.9488,33.0568,32.9285,33.0163,58531.746
2010-08-31 10:05:00,48.9,48.97,48.87,48.93,42217.81305114638,33.0163,33.0636,32.996,33.0366,42217.8131
2010-08-31 10:10:00,48.94,49.07,48.93,49.0,28549.38271604938,33.0433,33.1311,33.0366,33.0838,28549.3827
2010-08-31 10:15:00,49.01,49.04,48.91,48.93,45745.149911816574,33.0906,33.1108,33.0231,33.0366,45745.1499
2010-08-31 10:20:00,48.93,48.99,48.89,48.89,17857.142857142855,33.0366,33.0771,33.0096,33.0096,17857.1429
2010-08-31 10:25:00,48.91,48.96,48.88,48.95,26785.714285714283,33.0231,33.0568,33.0028,33.0501,26785.7143
2010-08-31 10:30:00,48.95,49.05,48.92,49.01,33840.38800705467,33.0501,33.1176,33.0298,33.0906,33840.388
2010-08-31 10:35:00,49.01,49.03,48.85,48.89,38690.47619047618,33.0906,33.1041,32.9825,33.0096,38690.4762
2010-08-31 10:40:00,48.89,48.94,48.81,48.94,41335.97883597883,33.0096,33.0433,32.9555,33.0433,41335.9788
2010-08-31 10:45:00,48.93,48.95,48.88,48.91,36926.80776014109,33.0366,33.0501,33.0028,33.0231,36926.8078
2010-08-31 10:50:00,48.91,49.0,48.89,48.93,28218.69488536155,33.0231,33.0838,33.0096,33.0366,28218.6949
2010-08-31 10:55:00,48.93,48.98,48.93,48.96,18849.206349206343,33.0366,33.0703,33.0366,33.0568,18849.2063
2010-08-31 11:00:00,48.97,49.03,48.95,49.02,26675.485008818338,33.0636,33.1041,33.0501,33.0973,26675.485
2010-08-31 11:05:00,49.01,49.04,48.93,48.93,42548.50088183421,33.0906,33.1108,33.0366,33.0366,42548.5009
2010-08-31 11:10:00,48.93,48.93,48.87,48.93,39131.39329805997,33.0366,33.0366,32.996,33.0366,39131.3933
2010-08-31 11:15:00,48.93,48.98,48.9,48.92,22486.772486772483,33.0366,33.0703,33.0163,33.0298,22486.7725
2010-08-31 11:20:00,48.92,49.03,48.91,49.02,21384.47971781305,33.0298,33.1041,33.0231,33.0973,21384.4797
2010-08-31 11:25:00,49.02,49.03,48.99,49.02,29982.36331569665,33.0973,33.1041,33.0771,33.0973,29982.3633
2010-08-31 11:30:00,49.0,49.16,48.99,49.15,40233.68606701939,33.0838,33.1918,33.0771,33.1851,40233.6861
2010-08-31 11:35:00,49.15,49.22,49.14,49.19,48390.65255731922,33.1851,33.2324,33.1783,33.2121,48390.6526
2010-08-31 11:40:00,49.2,49.22,49.15,49.19,67019.40035273368,33.2189,33.2324,33.1851,33.2121,67019.4004
2010-08-31 11:45:00,49.19,49.22,49.17,49.19,21053.79188712522,33.2121,33.2324,33.1986,33.2121,21053.7919
2010-08-31 11:50:00,49.19,49.37,49.19,49.35,39792.76895943562,33.2121,33.3336,33.2121,33.3201,39792.769
2010-08-31 11:55:00,49.35,49.39,49.31,49.32,26344.79717813051,33.3201,33.3471,33.2931,33.2999,26344.7972
2010-08-31 12:00:00,49.32,49.37,49.32,49.33,18849.206349206343,33.2999,33.3336,33.2999,33.3066,18849.2063
2010-08-31 12:05:00,49.34,49.37,49.32,49.32,10692.239858906523,33.3134,33.3336,33.2999,33.2999,10692.2399
2010-08-31 12:10:00,49.32,49.33,49.28,49.28,14550.264550264548,33.2999,33.3066,33.2729,33.2729,14550.2646
2010-08-31 12:15:00,49.3,49.34,49.27,49.32,13007.05467372134,33.2864,33.3134,33.2661,33.2999,13007.0547
2010-08-31 12:20:00,49.32,49.33,49.28,49.32,10692.239858906523,33.2999,33.3066,33.2729,33.2999,10692.2399
2010-08-31 12:25:00,49.32,49.35,49.3,49.34,20943.56261022928,33.2999,33.3201,33.2864,33.3134,20943.5626
2010-08-31 12:30:00,49.35,49.4,49.32,49.35,29431.216931216928,33.3201,33.3539,33.2999,33.3201,29431.2169
2010-08-31 12:35:00,49.36,49.39,49.35,49.36,15542.32804232804,33.3269,33.3471,33.3201,33.3269,15542.328
2010-08-31 12:40:00,49.36,49.36,49.25,49.29,18738.977072310405,33.3269,33.3269,33.2526,33.2796,18738.9771
2010-08-31 12:45:00,49.29,49.37,49.28,49.34,16865.079365079364,33.2796,33.3336,33.2729,33.3134,16865.0794
2010-08-31 12:50:00,49.34,49.37,49.25,49.26,18187.830687830687,33.3134,33.3336,33.2526,33.2594,18187.8307
2010-08-31 12:55:00,49.26,49.26,49.22,49.24,28659.611992945323,33.2594,33.2594,33.2324,33.2459,28659.612
2010-08-31 13:00:00,49.22,49.33,49.22,49.29,50264.55026455026,33.2324,33.3066,33.2324,33.2796,50264.5503
2010-08-31 13:05:00,49.28,49.32,49.27,49.31,23258.377425044087,33.2729,33.2999,33.2661,33.2931,23258.3774
2010-08-31 13:10:00,49.3,49.32,49.29,49.32,9259.259259259255,33.2864,33.2999,33.2796,33.2999,9259.2593
2010-08-31 13:15:00,49.32,49.32,49.3,49.3,12455.90828924162,33.2999,33.2999,33.2864,33.2864,12455.9083
2010-08-31 13:20:00,49.3,49.38,49.3,49.32,12786.596119929452,33.2864,33.3404,33.2864,33.2999,12786.5961
2010-08-31 13:25:00,49.31,49.36,49.29,49.34,10141.093474426809,33.2931,33.3269,33.2796,33.3134,10141.0935
2010-08-31 13:30:00,49.34,49.36,49.31,49.31,9479.717813051146,33.3134,33.3269,33.2931,33.2931,9479.7178
2010-08-31 13:35:00,49.31,49.37,49.29,49.35,10802.469135802468,33.2931,33.3336,33.2796,33.3201,10802.4691
2010-08-31 13:40:00,49.35,49.37,49.32,49.33,7826.278659611992,33.3201,33.3336,33.2999,33.3066,7826.2787
2010-08-31 13:45:00,49.33,49.35,49.32,49.33,15211.64021164021,33.3066,33.3201,33.2999,33.3066,15211.6402
2010-08-31 13:50:00,49.33,49.35,49.32,49.32,15762.786596119928,33.3066,33.3201,33.2999,33.2999,15762.7866
2010-08-31 13:55:00,49.32,49.38,49.32,49.34,16203.703703703704,33.2999,33.3404,33.2999,33.3134,16203.7037
2010-08-31 14:00:00,49.34,49.4,49.23,49.26,32297.17813051146,33.3134,33.3539,33.2391,33.2594,32297.1781
2010-08-31 14:05:00,49.26,49.43,49.25,49.35,29431.216931216928,33.2594,33.3741,33.2526,33.3201,29431.2169
2010-08-31 14:10:00,49.36,49.4,49.33,49.37,22156.08465608465,33.3269,33.3539,33.3066,33.3336,22156.0847
2010-08-31 14:15:00,49.35,49.35,49.22,49.22,48831.56966490299,33.3201,33.3201,33.2324,33.2324,48831.5697
2010-08-31 14:20:00,49.21,49.26,49.18,49.19,34611.992945326274,33.2256,33.2594,33.2054,33.2121,34611.9929
2010-08-31 14:25:00,49.18,49.29,49.18,49.29,77491.18165784831,33.2054,33.2796,33.2054,33.2796,77491.1817
2010-08-31 14:30:00,49.29,49.3,49.23,49.26,31635.8024691358,33.2796,33.2864,33.2391,33.2594,31635.8025
2010-08-31 14:35:00,49.26,49.27,49.12,49.14,43320.10582010582,33.2594,33.2661,33.1648,33.1783,43320.1058
2010-08-31 14:40:00,49.14,49.17,49.05,49.06,28328.92416225749,33.1783,33.1986,33.1176,33.1243,28328.9242
2010-08-31 14:45:00,49.07,49.09,48.98,48.99,34171.0758377425,33.1311,33.1446,33.0703,33.0771,34171.0758
2010-08-31 14:50:00,48.99,49.09,48.99,49.05,34722.22222222222,33.0771,33.1446,33.0771,33.1176,34722.2222
2010-08-31 14:55:00,49.07,49.08,49.0,49.03,21715.16754850088,33.1311,33.1378,33.0838,33.1041,21715.1675
2010-08-31 15:00:00,49.02,49.12,48.99,49.12,24250.440917107582,33.0973,33.1648,33.0771,33.1648,24250.4409
2010-08-31 15:05:00,49.12,49.12,49.04,49.09,23037.9188712522,33.1648,33.1648,33.1108,33.1446,23037.9189
2010-08-31 15:10:00,49.09,49.09,48.96,49.0,38690.47619047618,33.1446,33.1446,33.0568,33.0838,38690.4762
2010-08-31 15:15:00,49.01,49.04,48.96,49.03,32517.636684303347,33.0906,33.1108,33.0568,33.1041,32517.6367
2010-08-31 15:20:00,49.03,49.05,48.95,49.0,40674.60317460317,33.1041,33.1176,33.0501,33.0838,40674.6032
2010-08-31 15:25:00,49.0,49.04,48.97,49.03,24360.670194003524,33.0838,33.1108,33.0636,33.1041,24360.6702
2010-08-31 15:30:00,49.02,49.09,49.01,49.02,38029.10052910053,33.0973,33.1446,33.0906,33.0973,38029.1005
2010-08-31 15:35:00,49.02,49.04,48.96,49.03,68231.92239858906,33.0973,33.1108,33.0568,33.1041,68231.9224
2010-08-31 15:40:00,49.03,49.13,49.02,49.1,107253.08641975308,33.1041,33.1716,33.0973,33.1513,107253.0864
2010-08-31 15:45:00,49.09,49.24,49.04,49.22,204805.9964726632,33.1446,33.2459,33.1108,33.2324,204805.9965
2010-08-31 15:50:00,49.22,49.24,49.07,49.1,150462.96296296295,33.2324,33.2459,33.1311,33.1513,150462.963
2010-08-31 15:55:00,49.09,49.16,49.07,49.13,149250.44091710757,33.1446,33.1918,33.1311,33.1716,149250.4409
2010-09-01 09:30:00,49.81,50.25,49.46,50.2,40564.37389770723,33.6307,33.9278,33.3944,33.894,40564.3739
2010-09-01 09:35:00,50.2,50.32,50.17,50.32,52579.365079365074,33.894,33.9751,33.8738,33.9751,52579.3651
2010-09-01 09:40:00,50.32,50.38,50.15,50.15,54122.57495590828,33.9751,34.0156,33.8603,33.8603,54122.575
2010-09-01 09:45:00,50.16,50.26,50.16,50.22,37477.95414462081,33.867,33.9345,33.867,33.9075,37477.9541
2010-09-01 09:50:00,50.21,50.49,50.18,50.45,74514.99118165784,33.9008,34.0898,33.8805,34.0628,74514.9912
2010-09-01 09:55:00,50.45,50.58,50.38,50.54,76719.57671957671,34.0628,34.1506,34.0156,34.1236,76719.5767
2010-09-01 10:00:00,50.55,50.98,50.51,50.92,151565.25573192237,34.1303,34.4207,34.1033,34.3802,151565.2557
2010-09-01 10:05:00,50.92,51.07,50.91,50.96,102954.14462081128,34.3802,34.4814,34.3734,34.4072,102954.1446
2010-09-01 10:10:00,50.96,51.18,50.96,51.18,135141.0934744268,34.4072,34.5557,34.4072,34.5557,135141.0935
2010-09-01 10:15:00,51.18,51.26,51.17,51.2,62279.5414462081,34.5557,34.6097,34.549,34.5692,62279.5414
2010-09-01 10:20:00,51.2,51.22,51.13,51.17,37477.95414462081,34.5692,34.5827,34.522,34.549,37477.9541
2010-09-01 10:25:00,51.16,51.19,51.09,51.18,34722.22222222222,34.5422,34.5625,34.4949,34.5557,34722.2222
2010-09-01 10:30:00,51.18,51.19,51.08,51.12,36926.80776014109,34.5557,34.5625,34.4882,34.5152,36926.8078
2010-09-01 10:35:00,51.12,51.14,51.06,51.09,28880.07054673721,34.5152,34.5287,34.4747,34.4949,28880.0705
2010-09-01 10:40:00,51.09,51.18,51.06,51.18,25352.73368606701,34.4949,34.5557,34.4747,34.5557,25352.7337
2010-09-01 10:45:00,51.18,51.18,51.09,51.15,16534.391534391532,34.5557,34.5557,34.4949,34.5355,16534.3915
2010-09-01 10:50:00,51.14,51.32,51.12,51.3,25352.73368606701,34.5287,34.6502,34.5152,34.6367,25352.7337
2010-09-01 10:55:00,51.31,51.36,51.23,51.24,20612.87477954145,34.6435,34.6772,34.5895,34.5962,20612.8748
2010-09-01 11:00:00,51.24,51.26,51.16,51.21,25903.880070546733,34.5962,34.6097,34.5422,34.576,25903.8801
2010-09-01 11:05:00,51.22,51.25,51.19,51.22,15983.245149911814,34.5827,34.603,34.5625,34.5827,15983.2451
2010-09-01 11:10:00,51.22,51.23,51.14,51.19,17526.455026455023,34.5827,34.5895,34.5287,34.5625,17526.455
2010-09-01 11:15:00,51.19,51.19,51.13,51.17,12676.366843033507,34.5625,34.5625,34.522,34.549,12676.3668
2010-09-01 11:20:00,51.18,51.18,51.13,51.17,15762.786596119928,34.5557,34.5557,34.522,34.549,15762.7866
2010-09-01 11:25:00,51.18,51.2,51.16,51.17,12676.366843033507,34.5557,34.5692,34.5422,34.549,12676.3668
2010-09-01 11:30:00,51.17,51.23,51.17,51.22,20392.416225749555,34.549,34.5895,34.549,34.5827,20392.4162
2010-09-01 11:35:00,51.22,51.25,51.21,51.24,23478.835978835978,34.5827,34.603,34.576,34.5962,23478.836
2010-09-01 11:40:00,51.24,51.3,51.22,51.3,11904.761904761905,34.5962,34.6367,34.5827,34.6367,11904.7619
2010-09-01 11:45:00,51.29,51.3,51.22,51.26,21053.79188712522,34.63,34.6367,34.5827,34.6097,21053.7919
2010-09-01 11:50:00,51.26,51.34,51.25,51.31,18849.206349206343,34.6097,34.6637,34.603,34.6435,18849.2063
2010-09-01 11:55:00,51.31,51.31,51.23,51.25,13227.513227513226,34.6435,34.6435,34.5895,34.603,13227.5132
2010-09-01 12:00:00,51.26,51.27,51.22,51.22,9259.259259259255,34.6097,34.6165,34.5827,34.5827,9259.2593
2010-09-01 12:05:00,51.21,51.24,51.18,51.21,14880.95238095238,34.576,34.5962,34.5557,34.576,14880.9524
2010-09-01 12:10:00,51.21,51.22,51.15,51.16,26344.79717813051,34.576,34.5827,34.5355,34.5422,26344.7972
2010-09-01 12:15:00,51.15,51.18,51.12,51.14,33179.01234567901,34.5355,34.5557,34.5152,34.5287,33179.0123
2010-09-01 12:20:00,51.15,51.25,51.14,51.23,28218.69488536155,34.5355,34.603,34.5287,34.5895,28218.6949
2010-09-01 12:25:00,51.22,51.24,51.18,51.2,17305.996472663137,34.5827,34.5962,34.5557,34.5692,17305.9965
2010-09-01 12:30:00,51.2,51.22,51.18,51.18,14880.95238095238,34.5692,34.5827,34.5557,34.5557,14880.9524
2010-09-01 12:35:00,51.18,51.2,51.16,51.17,14329.805996472662,34.5557,34.5692,34.5422,34.549,14329.806
2010-09-01 12:40:00,51.17,51.17,51.13,51.14,11243.38624338624,34.549,34.549,34.522,34.5287,11243.3862
2010-09-01 12:45:00,51.13,51.13,51.08,51.08,13668.430335097,34.522,34.522,34.4882,34.4882,13668.4303
2010-09-01 12:50:00,51.09,51.14,51.09,51.14,14660.493827160491,34.4949,34.5287,34.4949,34.5287,14660.4938
2010-09-01 12:55:00,51.14,51.18,51.14,51.18,14440.035273368603,34.5287,34.5557,34.5287,34.5557,14440.0353
2010-09-01 13:00:00,51.18,51.21,51.17,51.2,19069.66490299824,34.5557,34.576,34.549,34.5692,19069.6649
2010-09-01 13:05:00,51.21,51.25,51.2,51.25,12786.596119929452,34.576,34.603,34.5692,34.603,12786.5961
2010-09-01 13:10:00,51.25,51.25,51.18,51.18,11794.53262786596,34.603,34.603,34.5557,34.5557,11794.5326
2010-09-01 13:15:00,51.18,51.19,51.15,51.16,12345.679012345678,34.5557,34.5625,34.5355,34.5422,12345.679
2010-09-01 13:20:00,51.16,51.18,51.12,51.12,12235.449735449734,34.5422,34.5557,34.5152,34.5152,12235.4497
2010-09-01 13:25:00,51.13,51.17,51.12,51.17,30643.738977072306,34.522,34.549,34.5152,34.549,30643.739
2010-09-01 13:30:00,51.17,51.27,51.16,51.27,34391.53439153439,34.549,34.6165,34.5422,34.6165,34391.5344
2010-09-01 13:35:00,51.27,51.31,51.26,51.31,19069.66490299824,34.6165,34.6435,34.6097,34.6435,19069.6649
2010-09-01 13:40:00,51.31,51.35,51.27,51.27,36265.43209876543,34.6435,34.6705,34.6165,34.6165,36265.4321
2010-09-01 13:45:00,51.28,51.29,51.25,51.29,13888.888888888889,34.6232,34.63,34.603,34.63,13888.8889
2010-09-01 13:50:00,51.29,51.32,51.27,51.29,19731.040564373896,34.63,34.6502,34.6165,34.63,19731.0406
2010-09-01 13:55:00,51.28,51.29,51.22,51.27,21825.396825396823,34.6232,34.63,34.5827,34.6165,21825.3968
2010-09-01 14:00:00,51.27,51.28,51.18,51.19,17636.68430335097,34.6165,34.6232,34.5557,34.5625,17636.6843
2010-09-01 14:05:00,51.18,51.27,51.18,51.23,41997.35449735449,34.5557,34.6165,34.5557,34.5895,41997.3545
2010-09-01 14:10:00,51.22,51.22,51.13,51.15,19951.499118165782,34.5827,34.5827,34.522,34.5355,19951.4991
2010-09-01 14:15:00,51.13,51.18,51.13,51.17,19290.123456790123,34.522,34.5557,34.522,34.549,19290.1235
2010-09-01 14:20:00,51.17,51.27,51.17,51.22,29541.44620811288,34.549,34.6165,34.549,34.5827,29541.4462
2010-09-01 14:25:00,51.22,51.25,51.18,51.2,21494.70899470899,34.5827,34.603,34.5557,34.5692,21494.709
2010-09-01 14:30:00,51.2,51.24,51.15,51.15,25352.73368606701,34.5692,34.5962,34.5355,34.5355,25352.7337
2010-09-01 14:35:00,51.16,51.17,51.11,51.16,31194.885361552024,34.5422,34.549,34.5085,34.5422,31194.8854
2010-09-01 14:40:00,51.16,51.21,51.15,51.17,26234.567901234564,34.5422,34.576,34.5355,34.549,26234.5679
2010-09-01 14:45:00,51.16,51.2,51.12,51.16,19400.352733686064,34.5422,34.5692,34.5152,34.5422,19400.3527
2010-09-01 14:50:00,51.16,51.16,51.08,51.08,19731.040564373896,34.5422,34.5422,34.4882,34.4882,19731.0406
2010-09-01 14:55:00,51.09,51.1,51.05,51.06,18628.74779541446,34.4949,34.5017,34.4679,34.4747,18628.7478
2010-09-01 15:00:00,51.07,51.08,51.04,51.08,17746.91358024691,34.4814,34.4882,34.4612,34.4882,17746.9136
2010-09-01 15:05:00,51.08,51.15,51.07,51.12,20282.18694885361,34.4882,34.5355,34.4814,34.5152,20282.1869
2010-09-01 15:10:00,51.12,51.13,51.08,51.12,15873.015873015873,34.5152,34.522,34.4882,34.5152,15873.0159
2010-09-01 15:15:00,51.11,51.14,51.08,51.14,26234.567901234564,34.5085,34.5287,34.4882,34.5287,26234.5679
2010-09-01 15:20:00,51.14,51.22,51.1,51.17,51917.98941798941,34.5287,34.5827,34.5017,34.549,51917.9894
2010-09-01 15:25:00,51.17,51.22,51.09,51.19,31305.11463844797,34.549,34.5827,34.4949,34.5625,31305.1146
2010-09-01 15:30:00,51.19,51.25,51.14,51.24,53240.74074074074,34.5625,34.603,34.5287,34.5962,53240.7407
2010-09-01 15:35:00,51.24,51.32,51.23,51.28,60736.33156966489,34.5962,34.6502,34.5895,34.6232,60736.3316
2010-09-01 15:40:00,51.27,51.4,51.26,51.37,117394.17989417988,34.6165,34.7043,34.6097,34.684,117394.1799
2010-09-01 15:45:00,51.37,51.46,51.27,51.3,108134.92063492062,34.684,34.7448,34.6165,34.6367,108134.9206
2010-09-01 15:50:00,51.3,51.34,51.25,51.27,73302.46913580246,34.6367,34.6637,34.603,34.6165,73302.4691
2010-09-01 15:55:00,51.27,51.36,51.27,51.36,105709.87654320986,34.6165,34.6772,34.6165,34.6772,105709.8765
2010-09-02 09:30:00,51.52,51.67,51.39,51.67,86529.98236331569,34.7853,34.8866,34.6975,34.8866,86529.9824
2010-09-02 09:35:00,51.67,51.83,51.66,51.8,33179.01234567901,34.8866,34.9946,34.8798,34.9743,33179.0123
2010-09-02 09:40:00,51.81,51.86,51.73,51.84,63712.522045855374,34.9811,35.0148,34.9271,35.0013,63712.522
2010-09-02 09:45:00,51.84,51.96,51.75,51.95,43871.25220458553,35.0013,35.0824,34.9406,35.0756,43871.2522
2010-09-02 09:50:00,51.95,51.99,51.86,51.93,42438.271604938265,35.0756,35.1026,35.0148,35.0621,42438.2716
2010-09-02 09:55:00,51.93,51.93,51.82,51.89,42879.18871252204,35.0621,35.0621,34.9878,35.0351,42879.1887
2010-09-02 10:00:00,51.9,52.08,51.88,51.92,68011.46384479717,35.0418,35.1634,35.0283,35.0553,68011.4638
2010-09-02 10:05:00,51.93,51.96,51.85,51.87,43761.02292768959,35.0621,35.0824,35.0081,35.0216,43761.0229
2010-09-02 10:10:00,51.87,52.06,51.87,52.06,71869.4885361552,35.0216,35.1499,35.0216,35.1499,71869.4885
2010-09-02 10:15:00,52.05,52.1,51.96,51.97,63492.06349206349,35.1431,35.1769,35.0824,35.0891,63492.0635
2010-09-02 10:20:00,51.96,51.98,51.9,51.92,97773.36860670192,35.0824,35.0959,35.0418,35.0553,97773.3686
2010-09-02 10:25:00,51.91,51.95,51.87,51.92,34171.0758377425,35.0486,35.0756,35.0216,35.0553,34171.0758
2010-09-02 10:30:00,51.93,51.95,51.87,51.94,50485.00881834215,35.0621,35.0756,35.0216,35.0688,50485.0088
2010-09-02 10:35:00,51.94,51.95,51.91,51.91,30974.426807760137,35.0688,35.0756,35.0486,35.0486,30974.4268
2010-09-02 10:40:00,51.91,51.96,51.78,51.78,42879.18871252204,35.0486,35.0824,34.9608,34.9608,42879.1887
2010-09-02 10:45:00,51.78,51.83,51.76,51.79,41887.12522045855,34.9608,34.9946,34.9473,34.9676,41887.1252
2010-09-02 10:50:00,51.79,51.84,51.75,51.75,86199.29453262786,34.9676,35.0013,34.9406,34.9406,86199.2945
2010-09-02 10:55:00,51.76,51.87,51.76,51.86,22266.3139329806,34.9473,35.0216,34.9473,35.0148,22266.3139
2010-09-02 11:00:00,51.86,51.87,51.75,51.76,21604.938271604937,35.0148,35.0216,34.9406,34.9473,21604.9383
2010-09-02 11:05:00,51.76,51.76,51.69,51.71,18298.059964726628,34.9473,34.9473,34.9001,34.9136,18298.06
2010-09-02 11:10:00,51.71,51.71,51.64,51.64,20061.728395061727,34.9136,34.9136,34.8663,34.8663,20061.7284
2010-09-02 11:15:00,51.62,51.67,51.61,51.64,17857.142857142855,34.8528,34.8866,34.846,34.8663,17857.1429
2010-09-02 11:20:00,51.64,51.64,51.58,51.6,23148.148148148142,34.8663,34.8663,34.8258,34.8393,23148.1481
2010-09-02 11:25:00,51.59,51.59,51.53,51.58,16093.474426807756,34.8325,34.8325,34.792,34.8258,16093.4744
2010-09-02 11:30:00,51.6,51.63,51.57,51.6,16424.162257495587,34.8393,34.8595,34.819,34.8393,16424.1623
2010-09-02 11:35:00,51.59,51.61,51.57,51.59,17636.68430335097,34.8325,34.846,34.819,34.8325,17636.6843
2010-09-02 11:40:00,51.6,51.7,51.6,51.66,21164.02116402116,34.8393,34.9068,34.8393,34.8798,21164.0212
2010-09-02 11:45:00,51.66,51.67,51.64,51.67,16644.620811287477,34.8798,34.8866,34.8663,34.8866,16644.6208
2010-09-02 11:50:00,51.67,51.71,51.67,51.7,10030.864197530864,34.8866,34.9136,34.8866,34.9068,10030.8642
2010-09-02 11:55:00,51.71,51.71,51.66,51.67,80136.68430335096,34.9136,34.9136,34.8798,34.8866,80136.6843
2010-09-02 12:00:00,51.67,51.76,51.67,51.76,24360.670194003524,34.8866,34.9473,34.8866,34.9473,24360.6702
2010-09-02 12:05:00,51.76,51.83,51.76,51.83,25242.50440917108,34.9473,34.9946,34.9473,34.9946,25242.5044
2010-09-02 12:10:00,51.84,51.91,51.83,51.91,16424.162257495587,35.0013,35.0486,34.9946,35.0486,16424.1623
2010-09-02 12:15:00,51.91,51.92,51.86,51.87,13337.742504409169,35.0486,35.0553,35.0148,35.0216,13337.7425
2010-09-02 12:20:00,51.86,51.91,51.86,51.87,15983.245149911814,35.0148,35.0486,35.0148,35.0216,15983.2451
2010-09-02 12:25:00,51.87,51.93,51.86,51.93,12676.366843033507,35.0216,35.0621,35.0148,35.0621,12676.3668
2010-09-02 12:30:00,51.92,51.93,51.88,51.9,10361.552028218694,35.0553,35.0621,35.0283,35.0418,10361.552
2010-09-02 12:35:00,51.9,51.96,51.9,51.96,15652.557319223984,35.0418,35.0824,35.0418,35.0824,15652.5573
2010-09-02 12:40:00,51.96,52.0,51.95,51.96,12014.991181657848,35.0824,35.1094,35.0756,35.0824,12014.9912
2010-09-02 12:45:00,51.96,51.96,51.92,51.94,12235.449735449734,35.0824,35.0824,35.0553,35.0688,12235.4497
2010-09-02 12:50:00,51.94,51.94,51.86,51.89,22486.772486772483,35.0688,35.0688,35.0148,35.0351,22486.7725
2010-09-02 12:55:00,51.89,51.91,51.88,51.88,7826.278659611992,35.0351,35.0486,35.0283,35.0283,7826.2787
2010-09-02 13:00:00,51.88,51.89,51.86,51.88,10692.239858906523,35.0283,35.0351,35.0148,35.0283,10692.2399
2010-09-02 13:05:00,51.88,51.9,51.87,51.89,25022.045855379187,35.0283,35.0418,35.0216,35.0351,25022.0459
2010-09-02 13:10:00,51.88,51.96,51.87,51.94,26124.338624338623,35.0283,35.0824,35.0216,35.0688,26124.3386
2010-09-02 13:15:00,51.94,51.98,51.94,51.96,8818.342151675484,35.0688,35.0959,35.0688,35.0824,8818.3422
2010-09-02 13:20:00,51.96,52.01,51.96,51.96,11133.156966490298,35.0824,35.1161,35.0824,35.0824,11133.157
2010-09-02 13:25:00,51.96,51.97,51.92,51.93,11904.761904761905,35.0824,35.0891,35.0553,35.0621,11904.7619
2010-09-02 13:30:00,51.93,51.98,51.93,51.98,10692.239858906523,35.0621,35.0959,35.0621,35.0959,10692.2399
2010-09-02 13:35:00,51.98,51.99,51.95,51.95,9810.405643738975,35.0959,35.1026,35.0756,35.0756,9810.4056
2010-09-02 13:40:00,51.96,52.0,51.96,51.96,12896.825396825396,35.0824,35.1094,35.0824,35.0824,12896.8254
2010-09-02 13:45:00,51.96,51.98,51.96,51.97,10361.552028218694,35.0824,35.0959,35.0824,35.0891,10361.552
2010-09-02 13:50:00,51.97,52.02,51.96,52.02,13558.201058201055,35.0891,35.1229,35.0824,35.1229,13558.2011
2010-09-02 13:55:00,52.02,52.02,51.97,51.97,12786.596119929452,35.1229,35.1229,35.0891,35.0891,12786.5961
2010-09-02 14:00:00,51.97,52.06,51.96,52.06,37257.49559082892,35.0891,35.1499,35.0824,35.1499,37257.4956
2010-09-02 14:05:00,52.06,52.15,52.06,52.12,50815.696649029975,35.1499,35.2106,35.1499,35.1904,50815.6966
2010-09-02 14:10:00,52.13,52.2,52.1,52.19,22045.85537918871,35.1971,35.2444,35.1769,35.2376,22045.8554
2010-09-02 14:15:00,52.19,52.19,52.14,52.18,11684.303350970016,35.2376,35.2376,35.2039,35.2309,11684.3034
2010-09-02 14:20:00,52.18,52.2,52.13,52.13,14109.347442680775,35.2309,35.2444,35.1971,35.1971,14109.3474
2010-09-02 14:25:00,52.13,52.14,52.11,52.11,18738.977072310405,35.1971,35.2039,35.1836,35.1836,18738.9771
2010-09-02 14:30:00,52.11,52.15,52.11,52.14,28218.69488536155,35.1836,35.2106,35.1836,35.2039,28218.6949
2010-09-02 14:35:00,52.13,52.19,52.11,52.18,21053.79188712522,35.1971,35.2376,35.1836,35.2309,21053.7919
2010-09-02 14:40:00,52.18,52.18,52.08,52.09,20612.87477954145,35.2309,35.2309,35.1634,35.1701,20612.8748
2010-09-02 14:45:00,52.09,52.09,52.04,52.05,14660.493827160491,35.1701,35.1701,35.1364,35.1431,14660.4938
2010-09-02 14:50:00,52.06,52.07,52.03,52.04,19069.66490299824,35.1499,35.1566,35.1296,35.1364,19069.6649
2010-09-02 14:55:00,52.04,52.05,52.02,52.05,16644.620811287477,35.1364,35.1431,35.1229,35.1431,16644.6208
2010-09-02 15:00:00,52.04,52.04,51.98,51.99,20061.728395061727,35.1364,35.1364,35.0959,35.1026,20061.7284
2010-09-02 15:05:00,51.99,52.06,51.98,52.04,19620.81128747795,35.1026,35.1499,35.0959,35.1364,19620.8113
2010-09-02 15:10:00,52.04,52.06,52.02,52.06,28990.299823633155,35.1364,35.1499,35.1229,35.1499,28990.2998
2010-09-02 15:15:00,52.06,52.06,52.02,52.03,21274.250440917105,35.1499,35.1499,35.1229,35.1296,21274.2504
2010-09-02 15:20:00,52.04,52.1,52.04,52.06,29651.67548500881,35.1364,35.1769,35.1364,35.1499,29651.6755
2010-09-02 15:25:00,52.05,52.09,52.03,52.09,37477.95414462081,35.1431,35.1701,35.1296,35.1701,37477.9541
2010-09-02 15:30:00,52.09,52.13,52.07,52.12,41005.291005291,35.1701,35.1971,35.1566,35.1904,41005.291
2010-09-02 15:35:00,52.13,52.18,52.1,52.17,63712.522045855374,35.1971,35.2309,35.1769,35.2241,63712.522
2010-09-02 15:40:00,52.15,52.2,52.15,52.15,44642.85714285714,35.2106,35.2444,35.2106,35.2106,44642.8571
2010-09-02 15:45:00,52.15,52.26,52.15,52.25,77380.95238095237,35.2106,35.2849,35.2106,35.2782,77380.9524
2010-09-02 15:50:00,52.25,52.27,52.23,52.25,72089.94708994708,35.2782,35.2917,35.2647,35.2782,72089.9471
2010-09-02 15:55:00,52.26,52.33,52.26,52.33,121582.89241622572,35.2849,35.3322,35.2849,35.3322,121582.8924
2010-09-03 09:30:00,52.77,53.05,52.77,52.91,56657.84832451498,35.6292,35.8183,35.6292,35.7238,56657.8483
2010-09-03 09:35:00,52.89,52.95,52.84,52.89,55335.09700176367,35.7103,35.7508,35.6765,35.7103,55335.097
2010-09-03 09:40:00,52.89,52.94,52.8,52.82,51917.98941798941,35.7103,35.744,35.6495,35.663,51917.9894
2010-09-03 09:45:00,52.82,52.85,52.68,52.72,62940.917107583766,35.663,35.6833,35.5685,35.5955,62940.9171
2010-09-03 09:50:00,52.72,52.77,52.68,52.75,31305.11463844797,35.5955,35.6292,35.5685,35.6157,31305.1146
2010-09-03 09:55:00,52.74,52.79,52.72,52.79,18077.60141093474,35.609,35.6428,35.5955,35.6428,18077.6014
2010-09-03 10:00:00,52.76,52.78,52.62,52.68,36485.89065255732,35.6225,35.636,35.528,35.5685,36485.8907
2010-09-03 10:05:00,52.67,52.67,52.5,52.5,34611.992945326274,35.5617,35.5617,35.447,35.447,34611.9929
2010-09-03 10:10:00,52.52,52.55,52.43,52.51,28218.69488536155,35.4605,35.4807,35.3997,35.4537,28218.6949
2010-09-03 10:15:00,52.51,52.51,52.36,52.36,30643.738977072306,35.4537,35.4537,35.3524,35.3524,30643.739
2010-09-03 10:20:00,52.37,52.45,52.37,52.43,31635.8024691358,35.3592,35.4132,35.3592,35.3997,31635.8025
2010-09-03 10:25:00,52.43,52.43,52.3,52.3,30092.592592592588,35.3997,35.3997,35.3119,35.3119,30092.5926
2010-09-03 10:30:00,52.3,52.32,52.21,52.28,59193.12169312168,35.3119,35.3254,35.2511,35.2984,59193.1217
2010-09-03 10:35:00,52.27,52.38,52.25,52.35,40564.37389770723,35.2917,35.3659,35.2782,35.3457,40564.3739
2010-09-03 10:40:00,52.34,52.37,52.31,52.35,21053.79188712522,35.3389,35.3592,35.3187,35.3457,21053.7919
2010-09-03 10:45:00,52.35,52.36,52.26,52.3,38139.32980599647,35.3457,35.3524,35.2849,35.3119,38139.3298
2010-09-03 10:50:00,52.3,52.33,52.24,52.25,32076.719576719574,35.3119,35.3322,35.2714,35.2782,32076.7196
2010-09-03 10:55:00,52.26,52.26,52.16,52.24,18959.43562610229,35.2849,35.2849,35.2174,35.2714,18959.4356
2010-09-03 11:00:00,52.25,52.25,52.12,52.15,28328.92416225749,35.2782,35.2782,35.1904,35.2106,28328.9242
2010-09-03 11:05:00,52.15,52.16,52.11,52.14,32186.948853615515,35.2106,35.2174,35.1836,35.2039,32186.9489
2010-09-03 11:10:00,52.14,52.23,52.11,52.23,23809.52380952381,35.2039,35.2647,35.1836,35.2647,23809.5238
2010-09-03 11:15:00,52.22,52.25,52.16,52.22,27226.631393298056,35.2579,35.2782,35.2174,35.2579,27226.6314
2010-09-03 11:20:00,52.23,52.23,52.14,52.14,22817.460317460314,35.2647,35.2647,35.2039,35.2039,22817.4603
2010-09-03 11:25:00,52.15,52.18,52.12,52.12,30423.28042328042,35.2106,35.2309,35.1904,35.1904,30423.2804
2010-09-03 11:30:00,52.13,52.15,52.06,52.07,26124.338624338623,35.1971,35.2106,35.1499,35.1566,26124.3386
2010-09-03 11:35:00,52.06,52.06,51.99,52.02,22376.54320987654,35.1499,35.1499,35.1026,35.1229,22376.5432
2010-09-03 11:40:00,52.03,52.09,52.01,52.09,13558.201058201055,35.1296,35.1701,35.1161,35.1701,13558.2011
2010-09-03 11:45:00,52.09,52.1,52.06,52.07,13117.283950617282,35.1701,35.1769,35.1499,35.1566,13117.284
2010-09-03 11:50:00,52.07,52.09,52.01,52.09,16975.308641975305,35.1566,35.1701,35.1161,35.1701,16975.3086
2010-09-03 11:55:00,52.1,52.14,52.06,52.06,16534.391534391532,35.1769,35.2039,35.1499,35.1499,16534.3915
2010-09-03 12:00:00,52.06,52.13,52.06,52.11,12566.137566137564,35.1499,35.1971,35.1499,35.1836,12566.1376
2010-09-03 12:05:00,52.1,52.11,52.06,52.06,9589.947089947089,35.1769,35.1836,35.1499,35.1499,9589.9471
2010-09-03 12:10:00,52.07,52.1,52.05,52.1,7495.5908289241615,35.1566,35.1769,35.1431,35.1769,7495.5908
2010-09-03 12:15:00,52.1,52.1,52.06,52.09,10582.01058201058,35.1769,35.1769,35.1499,35.1701,10582.0106
2010-09-03 12:20:00,52.08,52.1,52.07,52.08,6834.2151675485,35.1634,35.1769,35.1566,35.1634,6834.2152
2010-09-03 12:25:00,52.08,52.11,52.06,52.1,11243.38624338624,35.1634,35.1836,35.1499,35.1769,11243.3862
2010-09-03 12:30:00,52.1,52.2,52.1,52.19,16754.85008818342,35.1769,35.2444,35.1769,35.2376,16754.8501
2010-09-03 12:35:00,52.19,52.32,52.19,52.32,36044.97354497354,35.2376,35.3254,35.2376,35.3254,36044.9735
2010-09-03 12:40:00,52.31,52.37,52.3,52.36,19951.499118165782,35.3187,35.3592,35.3119,35.3524,19951.4991
2010-09-03 12:45:00,52.37,52.39,52.33,52.33,15211.64021164021,35.3592,35.3727,35.3322,35.3322,15211.6402
2010-09-03 12:50:00,52.33,52.36,52.31,52.35,9369.488536155202,35.3322,35.3524,35.3187,35.3457,9369.4885
2010-09-03 12:55:00,52.35,52.42,52.34,52.35,25022.045855379187,35.3457,35.3929,35.3389,35.3457,25022.0459
2010-09-03 13:00:00,52.35,52.38,52.34,52.36,33289.241622574955,35.3457,35.3659,35.3389,35.3524,33289.2416
2010-09-03 13:05:00,52.36,52.36,52.28,52.31,19290.123456790123,35.3524,35.3524,35.2984,35.3187,19290.1235
2010-09-03 13:10:00,52.31,52.34,52.29,52.32,14550.264550264548,35.3187,35.3389,35.3052,35.3254,14550.2646
2010-09-03 13:15:00,52.32,52.4,52.32,52.39,15432.098765432096,35.3254,35.3794,35.3254,35.3727,15432.0988
2010-09-03 13:20:00,52.4,52.42,52.37,52.41,13227.513227513226,35.3794,35.3929,35.3592,35.3862,13227.5132
2010-09-03 13:25:00,52.42,52.44,52.4,52.44,21164.02116402116,35.3929,35.4064,35.3794,35.4064,21164.0212
2010-09-03 13:30:00,52.45,52.48,52.43,52.47,18408.289241622573,35.4132,35.4334,35.3997,35.4267,18408.2892
2010-09-03 13:35:00,52.47,52.52,52.45,52.5,12345.679012345678,35.4267,35.4605,35.4132,35.447,12345.679
2010-09-03 13:40:00,52.51,52.54,52.5,52.5,7495.5908289241615,35.4537,35.474,35.447,35.447,7495.5908
2010-09-03 13:45:00,52.5,52.55,52.47,52.53,34281.305114638446,35.447,35.4807,35.4267,35.4672,34281.3051
2010-09-03 13:50:00,52.53,52.56,52.53,52.55,17746.91358024691,35.4672,35.4875,35.4672,35.4807,17746.9136
2010-09-03 13:55:00,52.55,52.59,52.55,52.58,15542.32804232804,35.4807,35.5077,35.4807,35.501,15542.328
2010-09-03 14:00:00,52.57,52.6,52.56,52.58,19510.58201058201,35.4942,35.5145,35.4875,35.501,19510.582
2010-09-03 14:05:00,52.59,52.61,52.58,52.58,10361.552028218694,35.5077,35.5212,35.501,35.501,10361.552
2010-09-03 14:10:00,52.58,52.6,52.55,52.55,16424.162257495587,35.501,35.5145,35.4807,35.4807,16424.1623
2010-09-03 14:15:00,52.54,52.57,52.53,52.56,10030.864197530864,35.474,35.4942,35.4672,35.4875,10030.8642
2010-09-03 14:20:00,52.55,52.59,52.54,52.59,17085.53791887125,35.4807,35.5077,35.474,35.5077,17085.5379
2010-09-03 14:25:00,52.59,52.6,52.57,52.59,17857.142857142855,35.5077,35.5145,35.4942,35.5077,17857.1429
2010-09-03 14:30:00,52.6,52.61,52.59,52.59,9920.63492063492,35.5145,35.5212,35.5077,35.5077,9920.6349
2010-09-03 14:35:00,52.59,52.61,52.55,52.57,22045.85537918871,35.5077,35.5212,35.4807,35.4942,22045.8554
2010-09-03 14:40:00,52.57,52.59,52.54,52.56,19620.81128747795,35.4942,35.5077,35.474,35.4875,19620.8113
2010-09-03 14:45:00,52.57,52.57,52.46,52.48,13558.201058201055,35.4942,35.4942,35.4199,35.4334,13558.2011
2010-09-03 14:50:00,52.48,52.53,52.48,52.49,16203.703703703704,35.4334,35.4672,35.4334,35.4402,16203.7037
2010-09-03 14:55:00,52.5,52.51,52.42,52.42,26344.79717813051,35.447,35.4537,35.3929,35.3929,26344.7972
2010-09-03 15:00:00,52.42,52.44,52.39,52.4,16424.162257495587,35.3929,35.4064,35.3727,35.3794,16424.1623
2010-09-03 15:05:00,52.4,52.4,52.35,52.36,30974.426807760137,35.3794,35.3794,35.3457,35.3524,30974.4268
2010-09-03 15:10:00,52.36,52.37,52.35,52.36,26124.338624338623,35.3524,35.3592,35.3457,35.3524,26124.3386
2010-09-03 15:15:00,52.35,52.37,52.35,52.35,27447.089947089946,35.3457,35.3592,35.3457,35.3457,27447.0899
2010-09-03 15:20:00,52.35,52.42,52.31,52.35,42217.81305114638,35.3457,35.3929,35.3187,35.3457,42217.8131
2010-09-03 15:25:00,52.35,52.38,52.35,52.36,22817.460317460314,35.3457,35.3659,35.3457,35.3524,22817.4603
2010-09-03 15:30:00,52.37,52.42,52.3,52.33,36485.89065255732,35.3592,35.3929,35.3119,35.3322,36485.8907
2010-09-03 15:35:00,52.34,52.36,52.31,52.32,30533.509700176364,35.3389,35.3524,35.3187,35.3254,30533.5097
2010-09-03 15:40:00,52.33,52.41,52.32,52.41,50705.46737213403,35.3322,35.3862,35.3254,35.3862,50705.4674
2010-09-03 15:45:00,52.4,52.45,52.37,52.39,62389.77072310405,35.3794,35.4132,35.3592,35.3727,62389.7707
2010-09-03 15:50:00,52.39,52.44,52.36,52.38,65806.8783068783,35.3727,35.4064,35.3524,35.3659,65806.8783
2010-09-03 15:55:00,52.38,52.49,52.37,52.48,91820.98765432098,35.3659,35.4402,35.3592,35.4334,91820.9877
2010-09-07 09:30:00,51.93,52.03,51.63,51.78,56106.70194003527,35.0621,35.1296,34.8595,34.9608,56106.7019
2010-09-07 09:35:00,51.8,51.89,51.79,51.87,22817.460317460314,34.9743,35.0351,34.9676,35.0216,22817.4603
2010-09-07 09:40:00,51.86,52.08,51.85,52.05,46296.29629629629,35.0148,35.1634,35.0081,35.1431,46296.2963
2010-09-07 09:45:00,52.05,52.05,51.86,51.86,31415.34391534391,35.1431,35.1431,35.0148,35.0148,31415.3439
2010-09-07 09:50:00,51.86,51.86,51.8,51.85,38359.78835978836,35.0148,35.0148,34.9743,35.0081,38359.7884
2010-09-07 09:55:00,51.83,51.86,51.67,51.69,21494.70899470899,34.9946,35.0148,34.8866,34.9001,21494.709
2010-09-07 10:00:00,51.7,51.72,51.64,51.71,22266.3139329806,34.9068,34.9203,34.8663,34.9136,22266.3139
2010-09-07 10:05:00,51.7,51.7,51.65,51.69,17636.68430335097,34.9068,34.9068,34.873,34.9001,17636.6843
2010-09-07 10:10:00,51.68,51.7,51.67,51.69,12566.137566137564,34.8933,34.9068,34.8866,34.9001,12566.1376
2010-09-07 10:15:00,51.69,51.71,51.64,51.65,21384.47971781305,34.9001,34.9136,34.8663,34.873,21384.4797
2010-09-07 10:20:00,51.64,51.64,51.55,51.64,25793.65079365079,34.8663,34.8663,34.8055,34.8663,25793.6508
2010-09-07 10:25:00,51.64,51.71,51.62,51.71,13447.971781305114,34.8663,34.9136,34.8528,34.9136,13447.9718
2010-09-07 10:30:00,51.7,51.71,51.66,51.68,21494.70899470899,34.9068,34.9136,34.8798,34.8933,21494.709
2010-09-07 10:35:00,51.67,51.71,51.66,51.7,25132.27513227513,34.8866,34.9136,34.8798,34.9068,25132.2751
2010-09-07 10:40:00,51.71,51.78,51.7,51.76,21053.79188712522,34.9136,34.9608,34.9068,34.9473,21053.7919
2010-09-07 10:45:00,51.76,51.77,51.67,51.67,11463.84479717813,34.9473,34.9541,34.8866,34.8866,11463.8448
2010-09-07 10:50:00,51.67,51.7,51.64,51.64,19179.894179894178,34.8866,34.9068,34.8663,34.8663,19179.8942
2010-09-07 10:55:00,51.64,51.72,51.64,51.69,16975.308641975305,34.8663,34.9203,34.8663,34.9001,16975.3086
2010-09-07 11:00:00,51.7,51.72,51.68,51.69,14880.95238095238,34.9068,34.9203,34.8933,34.9001,14880.9524
2010-09-07 11:05:00,51.7,51.72,51.69,51.71,16975.308641975305,34.9068,34.9203,34.9001,34.9136,16975.3086
2010-09-07 11:10:00,51.7,51.7,51.61,51.62,65255.73192239858,34.9068,34.9068,34.846,34.8528,65255.7319
2010-09-07 11:15:00,51.65,51.7,51.59,51.67,19179.894179894178,34.873,34.9068,34.8325,34.8866,19179.8942
2010-09-07 11:20:00,51.67,51.79,51.67,51.76,18408.289241622573,34.8866,34.9676,34.8866,34.9473,18408.2892
2010-09-07 11:25:00,51.76,51.8,51.74,51.8,15873.015873015873,34.9473,34.9743,34.9338,34.9743,15873.0159
2010-09-07 11:30:00,51.8,51.84,51.72,51.72,23368.60670194004,34.9743,35.0013,34.9203,34.9203,23368.6067
2010-09-07 11:35:00,51.71,51.71,51.67,51.68,23258.377425044087,34.9136,34.9136,34.8866,34.8933,23258.3774
2010-09-07 11:40:00,51.68,51.68,51.61,51.64,30643.738977072306,34.8933,34.8933,34.846,34.8663,30643.739
2010-09-07 11:45:00,51.63,51.64,51.58,51.58,23589.06525573192,34.8595,34.8663,34.8258,34.8258,23589.0653
2010-09-07 11:50:00,51.58,51.59,51.49,51.51,27226.631393298056,34.8258,34.8325,34.765,34.7785,27226.6314
2010-09-07 11:55:00,51.51,51.63,51.51,51.62,14770.723104056437,34.7785,34.8595,34.7785,34.8528,14770.7231
2010-09-07 12:00:00,51.62,51.62,51.57,51.59,10582.01058201058,34.8528,34.8528,34.819,34.8325,10582.0106
2010-09-07 12:05:00,51.59,51.63,51.58,51.59,13778.659611992944,34.8325,34.8595,34.8258,34.8325,13778.6596
2010-09-07 12:10:00,51.59,51.59,51.57,51.58,17416.225749559082,34.8325,34.8325,34.819,34.8258,17416.2257
2010-09-07 12:15:00,51.58,51.61,51.58,51.58,5952.380952380951,34.8258,34.846,34.8258,34.8258,5952.381
2010-09-07 12:20:00,51.59,51.62,51.54,51.58,17195.767195767196,34.8325,34.8528,34.7988,34.8258,17195.7672
2010-09-07 12:25:00,51.59,51.62,51.56,51.61,12345.679012345678,34.8325,34.8528,34.8123,34.846,12345.679
2010-09-07 12:30:00,51.61,51.62,51.57,51.61,16093.474426807756,34.846,34.8528,34.819,34.846,16093.4744
2010-09-07 12:35:00,51.61,51.61,51.57,51.57,5291.00529100529,34.846,34.846,34.819,34.819,5291.0053
2010-09-07 12:40:00,51.57,51.58,51.57,51.57,10802.469135802468,34.819,34.8258,34.819,34.819,10802.4691
2010-09-07 12:45:00,51.57,51.59,51.56,51.57,8708.112874779541,34.819,34.8325,34.8123,34.819,8708.1129
2010-09-07 12:50:00,51.58,51.58,51.52,51.52,9700.176366843032,34.8258,34.8258,34.7853,34.7853,9700.1764
2010-09-07 12:55:00,51.52,51.52,51.49,51.5,12345.679012345678,34.7853,34.7853,34.765,34.7718,12345.679
2010-09-07 13:00:00,51.51,51.51,51.47,51.48,18077.60141093474,34.7785,34.7785,34.7515,34.7583,18077.6014
2010-09-07 13:05:00,51.47,51.5,51.47,51.5,8046.737213403879,34.7515,34.7718,34.7515,34.7718,8046.7372
2010-09-07 13:10:00,51.51,51.54,51.5,51.53,5842.151675485008,34.7785,34.7988,34.7718,34.792,5842.1517
2010-09-07 13:15:00,51.55,51.57,51.53,51.56,12345.679012345678,34.8055,34.819,34.792,34.8123,12345.679
2010-09-07 13:20:00,51.55,51.57,51.51,51.54,15652.557319223984,34.8055,34.819,34.7785,34.7988,15652.5573
2010-09-07 13:25:00,51.53,51.59,51.53,51.56,13227.513227513226,34.792,34.8325,34.792,34.8123,13227.5132
2010-09-07 13:30:00,51.55,51.61,51.54,51.59,7275.132275132274,34.8055,34.846,34.7988,34.8325,7275.1323
2010-09-07 13:35:00,51.59,51.65,51.58,51.61,30974.426807760137,34.8325,34.873,34.8258,34.846,30974.4268
2010-09-07 13:40:00,51.62,51.64,51.59,51.61,18628.74779541446,34.8528,34.8663,34.8325,34.846,18628.7478
2010-09-07 13:45:00,51.61,51.64,51.6,51.63,14219.576719576718,34.846,34.8663,34.8393,34.8595,14219.5767
2010-09-07 13:50:00,51.63,51.64,51.6,51.63,13007.05467372134,34.8595,34.8663,34.8393,34.8595,13007.0547
2010-09-07 13:55:00,51.62,51.65,51.6,51.62,45194.003527336856,34.8528,34.873,34.8393,34.8528,45194.0035
2010-09-07 14:00:00,51.63,51.63,51.59,51.6,11133.156966490298,34.8595,34.8595,34.8325,34.8393,11133.157
2010-09-07 14:05:00,51.6,51.61,51.54,51.54,12566.137566137564,34.8393,34.846,34.7988,34.7988,12566.1376
2010-09-07 14:10:00,51.53,51.57,51.53,51.57,23919.75308641975,34.792,34.819,34.792,34.819,23919.7531
2010-09-07 14:15:00,51.57,51.65,51.57,51.63,46737.21340388007,34.819,34.873,34.819,34.8595,46737.2134
2010-09-07 14:20:00,51.63,51.64,51.61,51.63,32627.86596119929,34.8595,34.8663,34.846,34.8595,32627.866
2010-09-07 14:25:00,51.63,51.64,51.59,51.59,16975.308641975305,34.8595,34.8663,34.8325,34.8325,16975.3086
2010-09-07 14:30:00,51.6,51.6,51.57,51.59,16865.079365079364,34.8393,34.8393,34.819,34.8325,16865.0794
2010-09-07 14:35:00,51.59,51.63,51.56,51.56,21384.47971781305,34.8325,34.8595,34.8123,34.8123,21384.4797
2010-09-07 14:40:00,51.57,51.58,51.54,51.57,23148.148148148142,34.819,34.8258,34.7988,34.819,23148.1481
2010-09-07 14:45:00,51.56,51.57,51.55,51.56,12566.137566137564,34.8123,34.819,34.8055,34.8123,12566.1376
2010-09-07 14:50:00,51.56,51.56,51.51,51.52,16975.308641975305,34.8123,34.8123,34.7785,34.7853,16975.3086
2010-09-07 14:55:00,51.53,51.54,51.45,51.46,31635.8024691358,34.792,34.7988,34.738,34.7448,31635.8025
2010-09-07 15:00:00,51.45,51.48,51.41,51.47,25903.880070546733,34.738,34.7583,34.711,34.7515,25903.8801
2010-09-07 15:05:00,51.47,51.47,51.39,51.42,23037.9188712522,34.7515,34.7515,34.6975,34.7178,23037.9189
2010-09-07 15:10:00,51.42,51.47,51.4,51.43,20171.95767195767,34.7178,34.7515,34.7043,34.7245,20171.9577
2010-09-07 15:15:00,51.42,51.42,51.38,51.4,31415.34391534391,34.7178,34.7178,34.6907,34.7043,31415.3439
2010-09-07 15:20:00,51.39,51.41,51.36,51.36,34391.53439153439,34.6975,34.711,34.6772,34.6772,34391.5344
2010-09-07 15:25:00,51.36,51.37,51.34,51.37,23699.294532627864,34.6772,34.684,34.6637,34.684,23699.2945
2010-09-07 15:30:00,51.37,51.38,51.35,51.37,25462.96296296296,34.684,34.6907,34.6705,34.684,25462.963
2010-09-07 15:35:00,51.37,51.45,51.36,51.44,48500.881834215164,34.684,34.738,34.6772,34.7313,48500.8818
2010-09-07 15:40:00,51.43,51.46,51.42,51.46,44091.71075837742,34.7245,34.7448,34.7178,34.7448,44091.7108
2010-09-07 15:45:00,51.46,51.48,51.39,51.39,51256.61375661375,34.7448,34.7583,34.6975,34.6975,51256.6138
2010-09-07 15:50:00,51.4,51.4,51.27,51.27,61618.16578483245,34.7043,34.7043,34.6165,34.6165,61618.1658
2010-09-07 15:55:00,51.27,51.35,51.27,51.34,129739.85890652557,34.6165,34.6705,34.6165,34.6637,129739.8589
2010-09-08 09:30:00,51.18,51.49,51.18,51.46,41225.74955908289,34.5557,34.765,34.5557,34.7448,41225.7496
2010-09-08 09:35:00,51.47,51.61,51.31,51.45,56327.16049382716,34.7515,34.846,34.6435,34.738,56327.1605
2010-09-08 09:40:00,51.43,51.5,51.38,51.48,24581.12874779541,34.7245,34.7718,34.6907,34.7583,24581.1287
2010-09-08 09:45:00,51.47,51.57,51.45,51.55,30864.197530864192,34.7515,34.819,34.738,34.8055,30864.1975
2010-09-08 09:50:00,51.55,51.56,51.37,51.44,38690.47619047618,34.8055,34.8123,34.684,34.7313,38690.4762
2010-09-08 09:55:00,51.44,51.5,51.43,51.45,31856.261022927687,34.7313,34.7718,34.7245,34.738,31856.261
2010-09-08 10:00:00,51.44,51.5,51.44,51.48,14660.493827160491,34.7313,34.7718,34.7313,34.7583,14660.4938
2010-09-08 10:05:00,51.48,51.49,51.42,51.44,25903.880070546733,34.7583,34.765,34.7178,34.7313,25903.8801
2010-09-08 10:10:00,51.44,51.47,51.41,51.46,28880.07054673721,34.7313,34.7515,34.711,34.7448,28880.0705
2010-09-08 10:15:00,51.46,51.52,51.45,51.46,30974.426807760137,34.7448,34.7853,34.738,34.7448,30974.4268
2010-09-08 10:20:00,51.47,51.48,51.4,51.42,42438.271604938265,34.7515,34.7583,34.7043,34.7178,42438.2716
2010-09-08 10:25:00,51.41,51.44,51.39,51.41,44201.940035273365,34.711,34.7313,34.6975,34.711,44201.94
2010-09-08 10:30:00,51.4,51.51,51.39,51.44,35052.91005291005,34.7043,34.7785,34.6975,34.7313,35052.9101
2010-09-08 10:35:00,51.45,51.49,51.43,51.45,53240.74074074074,34.738,34.765,34.7245,34.738,53240.7407
2010-09-08 10:40:00,51.44,51.47,51.4,51.4,37477.95414462081,34.7313,34.7515,34.7043,34.7043,37477.9541
2010-09-08 10:45:00,51.4,51.41,51.31,51.32,30974.426807760137,34.7043,34.711,34.6435,34.6502,30974.4268
2010-09-08 10:50:00,51.31,51.39,51.31,51.39,19841.26984126984,34.6435,34.6975,34.6435,34.6975,19841.2698
2010-09-08 10:55:00,51.39,51.41,51.35,51.37,13447.971781305114,34.6975,34.711,34.6705,34.684,13447.9718
2010-09-08 11:00:00,51.37,51.44,51.37,51.43,17526.455026455023,34.684,34.7313,34.684,34.7245,17526.455
2010-09-08 11:05:00,51.44,51.52,51.44,51.51,20392.416225749555,34.7313,34.7853,34.7313,34.7785,20392.4162
2010-09-08 11:10:00,51.51,51.53,51.47,51.52,19179.894179894178,34.7785,34.792,34.7515,34.7853,19179.8942
2010-09-08 11:15:00,51.53,51.54,51.51,51.51,5952.380952380951,34.792,34.7988,34.7785,34.7785,5952.381
2010-09-08 11:20:00,51.51,51.54,51.48,51.54,13117.283950617282,34.7785,34.7988,34.7583,34.7988,13117.284
2010-09-08 11:25:00,51.53,51.57,51.51,51.52,12235.449735449734,34.792,34.819,34.7785,34.7853,12235.4497
2010-09-08 11:30:00,51.53,51.55,51.49,51.51,13337.742504409169,34.792,34.8055,34.765,34.7785,13337.7425
2010-09-08 11:35:00,51.5,51.5,51.44,51.44,6283.068783068782,34.7718,34.7718,34.7313,34.7313,6283.0688
2010-09-08 11:40:00,51.44,51.47,51.43,51.46,10582.01058201058,34.7313,34.7515,34.7245,34.7448,10582.0106
2010-09-08 11:45:00,51.47,51.49,51.45,51.45,18738.977072310405,34.7515,34.765,34.738,34.738,18738.9771
2010-09-08 11:50:00,51.46,51.46,51.42,51.43,6944.444444444443,34.7448,34.7448,34.7178,34.7245,6944.4444
2010-09-08 11:55:00,51.44,51.47,51.43,51.45,15762.786596119928,34.7313,34.7515,34.7245,34.738,15762.7866
2010-09-08 12:00:00,51.46,51.47,51.45,51.47,5952.380952380951,34.7448,34.7515,34.738,34.7515,5952.381
2010-09-08 12:05:00,51.47,51.47,51.43,51.44,13778.659611992944,34.7515,34.7515,34.7245,34.7313,13778.6596
2010-09-08 12:10:00,51.44,51.45,51.37,51.39,6393.298059964726,34.7313,34.738,34.684,34.6975,6393.2981
2010-09-08 12:15:00,51.4,51.41,51.38,51.38,3417.10758377425,34.7043,34.711,34.6907,34.6907,3417.1076
2010-09-08 12:20:00,51.39,51.41,51.38,51.38,5511.463844797177,34.6975,34.711,34.6907,34.6907,5511.4638
2010-09-08 12:25:00,51.39,51.41,51.37,51.38,9920.63492063492,34.6975,34.711,34.684,34.6907,9920.6349
2010-09-08 12:30:00,51.37,51.39,51.35,51.37,8928.571428571428,34.684,34.6975,34.6705,34.684,8928.5714
2010-09-08 12:35:00,51.37,51.44,51.37,51.44,4850.088183421516,34.684,34.7313,34.684,34.7313,4850.0882
2010-09-08 12:40:00,51.44,51.54,51.42,51.51,18077.60141093474,34.7313,34.7988,34.7178,34.7785,18077.6014
2010-09-08 12:45:00,51.52,51.6,51.52,51.56,8156.966490299823,34.7853,34.8393,34.7853,34.8123,8156.9665
2010-09-08 12:50:00,51.57,51.58,51.56,51.57,8818.342151675484,34.819,34.8258,34.8123,34.819,8818.3422
2010-09-08 12:55:00,51.56,51.59,51.56,51.57,9259.259259259255,34.8123,34.8325,34.8123,34.819,9259.2593
2010-09-08 13:00:00,51.57,51.6,51.57,51.58,8708.112874779541,34.819,34.8393,34.819,34.8258,8708.1129
2010-09-08 13:05:00,51.58,51.59,51.56,51.59,14550.264550264548,34.8258,34.8325,34.8123,34.8325,14550.2646
2010-09-08 13:10:00,51.57,51.58,51.56,51.58,10361.552028218694,34.819,34.8258,34.8123,34.8258,10361.552
2010-09-08 13:15:00,51.59,51.6,51.57,51.58,6283.068783068782,34.8325,34.8393,34.819,34.8258,6283.0688
2010-09-08 13:20:00,51.58,51.65,51.58,51.65,11904.761904761905,34.8258,34.873,34.8258,34.873,11904.7619
2010-09-08 13:25:00,51.66,51.66,51.61,51.63,11574.074074074071,34.8798,34.8798,34.846,34.8595,11574.0741
2010-09-08 13:30:00,51.63,51.67,51.62,51.64,9479.717813051146,34.8595,34.8866,34.8528,34.8663,9479.7178
2010-09-08 13:35:00,51.66,51.66,51.62,51.62,11353.615520282186,34.8798,34.8798,34.8528,34.8528,11353.6155
2010-09-08 13:40:00,51.61,51.62,51.55,51.57,46847.44268077601,34.846,34.8528,34.8055,34.819,46847.4427
2010-09-08 13:45:00,51.56,51.57,51.54,51.55,29431.216931216928,34.8123,34.819,34.7988,34.8055,29431.2169
2010-09-08 13:50:00,51.56,51.61,51.54,51.57,13778.659611992944,34.8123,34.846,34.7988,34.819,13778.6596
2010-09-08 13:55:00,51.57,51.6,51.55,51.59,11243.38624338624,34.819,34.8393,34.8055,34.8325,11243.3862
2010-09-08 14:00:00,51.58,51.58,51.44,51.44,36485.89065255732,34.8258,34.8258,34.7313,34.7313,36485.8907
2010-09-08 14:05:00,51.43,51.47,51.4,51.4,13558.201058201055,34.7245,34.7515,34.7043,34.7043,13558.2011
2010-09-08 14:10:00,51.39,51.46,51.33,51.45,13778.659611992944,34.6975,34.7448,34.657,34.738,13778.6596
2010-09-08 14:15:00,51.46,51.46,51.4,51.44,9369.488536155202,34.7448,34.7448,34.7043,34.7313,9369.4885
2010-09-08 14:20:00,51.44,51.53,51.44,51.51,13337.742504409169,34.7313,34.792,34.7313,34.7785,13337.7425
2010-09-08 14:25:00,51.5,51.51,51.47,51.47,6944.444444444443,34.7718,34.7785,34.7515,34.7515,6944.4444
2010-09-08 14:30:00,51.47,51.51,51.45,51.47,12235.449735449734,34.7515,34.7785,34.738,34.7515,12235.4497
2010-09-08 14:35:00,51.48,51.49,51.45,51.47,9038.80070546737,34.7583,34.765,34.738,34.7515,9038.8007
2010-09-08 14:40:00,51.47,51.54,51.46,51.54,18077.60141093474,34.7515,34.7988,34.7448,34.7988,18077.6014
2010-09-08 14:45:00,51.54,51.59,51.54,51.57,10912.698412698412,34.7988,34.8325,34.7988,34.819,10912.6984
2010-09-08 14:50:00,51.57,51.6,51.56,51.58,6393.298059964726,34.819,34.8393,34.8123,34.8258,6393.2981
2010-09-08 14:55:00,51.58,51.6,51.57,51.57,11794.53262786596,34.8258,34.8393,34.819,34.819,11794.5326
2010-09-08 15:00:00,51.58,51.67,51.57,51.66,27667.548500881832,34.8258,34.8866,34.819,34.8798,27667.5485
2010-09-08 15:05:00,51.67,51.7,51.66,51.68,19841.26984126984,34.8866,34.9068,34.8798,34.8933,19841.2698
2010-09-08 15:10:00,51.68,51.69,51.65,51.67,27116.402116402114,34.8933,34.9001,34.873,34.8866,27116.4021
2010-09-08 15:15:00,51.67,51.68,51.65,51.66,28108.465608465605,34.8866,34.8933,34.873,34.8798,28108.4656
2010-09-08 15:20:00,51.66,51.67,51.61,51.62,48721.34038800705,34.8798,34.8866,34.846,34.8528,48721.3404
2010-09-08 15:25:00,51.62,51.64,51.58,51.58,41997.35449735449,34.8528,34.8663,34.8258,34.8258,41997.3545
2010-09-08 15:30:00,51.57,51.66,51.57,51.66,39131.39329805997,34.819,34.8798,34.819,34.8798,39131.3933
2010-09-08 15:35:00,51.65,51.74,51.64,51.68,57098.76543209876,34.873,34.9338,34.8663,34.8933,57098.7654
2010-09-08 15:40:00,51.69,51.72,51.57,51.57,47949.735449735446,34.9001,34.9203,34.819,34.819,47949.7354
2010-09-08 15:45:00,51.57,51.58,51.51,51.54,68783.06878306878,34.819,34.8258,34.7785,34.7988,68783.0688
2010-09-08 15:50:00,51.53,51.61,51.5,51.56,61838.62433862433,34.792,34.846,34.7718,34.8123,61838.6243
2010-09-08 15:55:00,51.56,51.62,51.53,51.62,85537.9188712522,34.8123,34.8528,34.792,34.8528,85537.9189
2010-09-09 09:30:00,52.31,52.32,52.0,52.23,33068.783068783065,35.3187,35.3254,35.1094,35.2647,33068.7831
2010-09-09 09:35:00,52.25,52.27,52.04,52.16,24581.12874779541,35.2782,35.2917,35.1364,35.2174,24581.1287
2010-09-09 09:40:00,52.14,52.19,52.03,52.07,38359.78835978836,35.2039,35.2376,35.1296,35.1566,38359.7884
2010-09-09 09:45:00,52.04,52.04,51.9,51.91,17636.68430335097,35.1364,35.1364,35.0418,35.0486,17636.6843
2010-09-09 09:50:00,51.88,52.06,51.88,52.01,25132.27513227513,35.0283,35.1499,35.0283,35.1161,25132.2751
2010-09-09 09:55:00,52.02,52.04,51.98,52.04,13117.283950617282,35.1229,35.1364,35.0959,35.1364,13117.284
2010-09-09 10:00:00,52.02,52.06,51.97,51.97,13558.201058201055,35.1229,35.1499,35.0891,35.0891,13558.2011
2010-09-09 10:05:00,51.97,52.06,51.95,51.98,35273.36860670194,35.0891,35.1499,35.0756,35.0959,35273.3686
2010-09-09 10:10:00,51.97,52.01,51.87,51.94,35934.7442680776,35.0891,35.1161,35.0216,35.0688,35934.7443
2010-09-09 10:15:00,51.95,51.98,51.92,51.95,34722.22222222222,35.0756,35.0959,35.0553,35.0756,34722.2222
2010-09-09 10:20:00,51.94,52.06,51.93,52.05,36155.20282186948,35.0688,35.1499,35.0621,35.1431,36155.2028
2010-09-09 10:25:00,52.04,52.06,52.03,52.06,14660.493827160491,35.1364,35.1499,35.1296,35.1499,14660.4938
2010-09-09 10:30:00,52.06,52.07,52.01,52.04,24691.358024691355,35.1499,35.1566,35.1161,35.1364,24691.358
2010-09-09 10:35:00,52.05,52.12,52.04,52.12,24581.12874779541,35.1431,35.1904,35.1364,35.1904,24581.1287
2010-09-09 10:40:00,52.12,52.12,52.01,52.03,16203.703703703704,35.1904,35.1904,35.1161,35.1296,16203.7037
2010-09-09 10:45:00,52.02,52.06,52.01,52.01,21384.47971781305,35.1229,35.1499,35.1161,35.1161,21384.4797
2010-09-09 10:50:00,51.99,52.02,51.96,52.0,20612.87477954145,35.1026,35.1229,35.0824,35.1094,20612.8748
2010-09-09 10:55:00,52.0,52.07,51.99,51.99,32627.86596119929,35.1094,35.1566,35.1026,35.1026,32627.866
2010-09-09 11:00:00,51.99,52.05,51.99,52.0,20061.728395061727,35.1026,35.1431,35.1026,35.1094,20061.7284
2010-09-09 11:05:00,52.0,52.08,52.0,52.06,26675.485008818338,35.1094,35.1634,35.1094,35.1499,26675.485
2010-09-09 11:10:00,52.06,52.14,52.06,52.08,15101.410934744266,35.1499,35.2039,35.1499,35.1634,15101.4109
2010-09-09 11:15:00,52.08,52.13,52.05,52.05,17085.53791887125,35.1634,35.1971,35.1431,35.1431,17085.5379
2010-09-09 11:20:00,52.04,52.05,51.99,52.05,16093.474426807756,35.1364,35.1431,35.1026,35.1431,16093.4744
2010-09-09 11:25:00,52.05,52.12,52.05,52.12,14770.723104056437,35.1431,35.1904,35.1431,35.1904,14770.7231
2010-09-09 11:30:00,52.12,52.17,52.11,52.17,11022.927689594357,35.1904,35.2241,35.1836,35.2241,11022.9277
2010-09-09 11:35:00,52.17,52.2,52.15,52.16,13999.11816578483,35.2241,35.2444,35.2106,35.2174,13999.1182
2010-09-09 11:40:00,52.16,52.19,52.16,52.16,13999.11816578483,35.2174,35.2376,35.2174,35.2174,13999.1182
2010-09-09 11:45:00,52.17,52.17,52.14,52.15,13447.971781305114,35.2241,35.2241,35.2039,35.2106,13447.9718
2010-09-09 11:50:00,52.14,52.14,52.08,52.09,12676.366843033507,35.2039,35.2039,35.1634,35.1701,12676.3668
2010-09-09 11:55:00,52.09,52.13,52.08,52.13,26895.943562610228,35.1701,35.1971,35.1634,35.1971,26895.9436
2010-09-09 12:00:00,52.12,52.18,52.12,52.18,25903.880070546733,35.1904,35.2309,35.1904,35.2309,25903.8801
2010-09-09 12:05:00,52.18,52.2,52.16,52.19,38139.32980599647,35.2309,35.2444,35.2174,35.2376,38139.3298
2010-09-09 12:10:00,52.19,52.23,52.19,52.22,29982.36331569665,35.2376,35.2647,35.2376,35.2579,29982.3633
2010-09-09 12:15:00,52.22,52.22,52.19,52.2,16975.308641975305,35.2579,35.2579,35.2376,35.2444,16975.3086
2010-09-09 12:20:00,52.21,52.21,52.2,52.2,9810.405643738975,35.2511,35.2511,35.2444,35.2444,9810.4056
2010-09-09 12:25:00,52.2,52.24,52.19,52.24,15652.557319223984,35.2444,35.2714,35.2376,35.2714,15652.5573
2010-09-09 12:30:00,52.23,52.25,52.23,52.25,10251.32275132275,35.2647,35.2782,35.2647,35.2782,10251.3228
2010-09-09 12:35:00,52.25,52.29,52.25,52.28,13117.283950617282,35.2782,35.3052,35.2782,35.2984,13117.284
2010-09-09 12:40:00,52.28,52.29,52.25,52.25,12455.90828924162,35.2984,35.3052,35.2782,35.2782,12455.9083
2010-09-09 12:45:00,52.25,52.26,52.2,52.23,46626.98412698412,35.2782,35.2849,35.2444,35.2647,46626.9841
2010-09-09 12:50:00,52.24,52.24,52.14,52.14,16754.85008818342,35.2714,35.2714,35.2039,35.2039,16754.8501
2010-09-09 12:55:00,52.14,52.14,52.06,52.08,46957.67195767196,35.2039,35.2039,35.1499,35.1634,46957.672
2010-09-09 13:00:00,52.07,52.08,52.03,52.06,58531.74603174603,35.1566,35.1634,35.1296,35.1499,58531.746
2010-09-09 13:05:00,52.06,52.09,52.05,52.06,18738.977072310405,35.1499,35.1701,35.1431,35.1499,18738.9771
2010-09-09 13:10:00,52.05,52.05,51.9,51.91,17967.3721340388,35.1431,35.1431,35.0418,35.0486,17967.3721
2010-09-09 13:15:00,51.9,51.91,51.84,51.86,21825.396825396823,35.0418,35.0486,35.0013,35.0148,21825.3968
2010-09-09 13:20:00,51.86,51.86,51.8,51.8,11794.53262786596,35.0148,35.0148,34.9743,34.9743,11794.5326
2010-09-09 13:25:00,51.79,51.8,51.75,51.75,14329.805996472662,34.9676,34.9743,34.9406,34.9406,14329.806
2010-09-09 13:30:00,51.75,51.76,51.71,51.74,15211.64021164021,34.9406,34.9473,34.9136,34.9338,15211.6402
2010-09-09 13:35:00,51.75,51.77,51.75,51.76,12896.825396825396,34.9406,34.9541,34.9406,34.9473,12896.8254
2010-09-09 13:40:00,51.75,51.76,51.74,51.75,11243.38624338624,34.9406,34.9473,34.9338,34.9406,11243.3862
2010-09-09 13:45:00,51.73,51.76,51.69,51.76,16754.85008818342,34.9271,34.9473,34.9001,34.9473,16754.8501
2010-09-09 13:50:00,51.74,51.75,51.65,51.65,15762.786596119928,34.9338,34.9406,34.873,34.873,15762.7866
2010-09-09 13:55:00,51.66,51.66,51.54,51.57,20612.87477954145,34.8798,34.8798,34.7988,34.819,20612.8748
2010-09-09 14:00:00,51.58,51.67,51.58,51.63,17195.767195767196,34.8258,34.8866,34.8258,34.8595,17195.7672
2010-09-09 14:05:00,51.64,51.64,51.57,51.58,11794.53262786596,34.8663,34.8663,34.819,34.8258,11794.5326
2010-09-09 14:10:00,51.59,51.59,51.51,51.54,14880.95238095238,34.8325,34.8325,34.7785,34.7988,14880.9524
2010-09-09 14:15:00,51.53,51.54,51.49,51.53,11133.156966490298,34.792,34.7988,34.765,34.792,11133.157
2010-09-09 14:20:00,51.53,51.55,51.51,51.51,11463.84479717813,34.792,34.8055,34.7785,34.7785,11463.8448
2010-09-09 14:25:00,51.52,51.58,51.49,51.52,70326.27865961198,34.7853,34.8258,34.765,34.7853,70326.2787
2010-09-09 14:30:00,51.51,51.64,51.51,51.63,22156.08465608465,34.7785,34.8663,34.7785,34.8595,22156.0847
2010-09-09 14:35:00,51.64,51.72,51.64,51.67,24801.5873015873,34.8663,34.9203,34.8663,34.8866,24801.5873
2010-09-09 14:40:00,51.68,51.71,51.65,51.68,16203.703703703704,34.8933,34.9136,34.873,34.8933,16203.7037
2010-09-09 14:45:00,51.67,51.7,51.67,51.67,9920.63492063492,34.8866,34.9068,34.8866,34.8866,9920.6349
2010-09-09 14:50:00,51.67,51.68,51.61,51.61,16865.079365079364,34.8866,34.8933,34.846,34.846,16865.0794
2010-09-09 14:55:00,51.6,51.67,51.6,51.67,14219.576719576718,34.8393,34.8866,34.8393,34.8866,14219.5767
2010-09-09 15:00:00,51.67,51.73,51.64,51.72,19951.499118165782,34.8866,34.9271,34.8663,34.9203,19951.4991
2010-09-09 15:05:00,51.73,51.8,51.73,51.76,23478.835978835978,34.9271,34.9743,34.9271,34.9473,23478.836
2010-09-09 15:10:00,51.76,51.77,51.73,51.74,10802.469135802468,34.9473,34.9541,34.9271,34.9338,10802.4691
2010-09-09 15:15:00,51.74,51.79,51.74,51.79,17305.996472663137,34.9338,34.9676,34.9338,34.9676,17305.9965
2010-09-09 15:20:00,51.78,51.83,51.77,51.82,21164.02116402116,34.9608,34.9946,34.9541,34.9878,21164.0212
2010-09-09 15:25:00,51.82,51.83,51.79,51.82,25903.880070546733,34.9878,34.9946,34.9676,34.9878,25903.8801
2010-09-09 15:30:00,51.83,51.89,51.82,51.89,28439.15343915344,34.9946,35.0351,34.9878,35.0351,28439.1534
2010-09-09 15:35:00,51.88,51.95,51.87,51.94,53571.428571428565,35.0283,35.0756,35.0216,35.0688,53571.4286
2010-09-09 15:40:00,51.93,51.97,51.89,51.9,61948.85361552028,35.0621,35.0891,35.0351,35.0418,61948.8536
2010-09-09 15:45:00,51.9,51.94,51.85,51.92,60515.87301587301,35.0418,35.0688,35.0081,35.0553,60515.873
2010-09-09 15:50:00,51.92,51.92,51.81,51.82,57319.22398589065,35.0553,35.0553,34.9811,34.9878,57319.224
2010-09-09 15:55:00,51.82,51.83,51.77,51.82,76719.57671957671,34.9878,34.9946,34.9541,34.9878,76719.5767
2010-09-10 09:30:00,51.94,52.17,51.92,52.09,23589.06525573192,35.0688,35.2241,35.0553,35.1701,23589.0653
2010-09-10 09:35:00,52.09,52.15,52.09,52.12,18408.289241622573,35.1701,35.2106,35.1701,35.1904,18408.2892
2010-09-10 09:40:00,52.13,52.29,52.12,52.2,41997.35449735449,35.1971,35.3052,35.1904,35.2444,41997.3545
2010-09-10 09:45:00,52.2,52.33,52.15,52.32,36485.89065255732,35.2444,35.3322,35.2106,35.3254,36485.8907
2010-09-10 09:50:00,52.32,52.51,52.32,52.47,53681.65784832451,35.3254,35.4537,35.3254,35.4267,53681.6578
2010-09-10 09:55:00,52.47,52.58,52.4,52.58,42768.9594356261,35.4267,35.501,35.3794,35.501,42768.9594
2010-09-10 10:00:00,52.56,52.78,52.56,52.74,77270.72310405642,35.4875,35.636,35.4875,35.609,77270.7231
2010-09-10 10:05:00,52.73,52.75,52.64,52.75,50154.32098765432,35.6022,35.6157,35.5415,35.6157,50154.321
2010-09-10 10:10:00,52.74,52.8,52.68,52.77,32848.324514991175,35.609,35.6495,35.5685,35.6292,32848.3245
2010-09-10 10:15:00,52.77,52.79,52.73,52.77,25903.880070546733,35.6292,35.6428,35.6022,35.6292,25903.8801
2010-09-10 10:20:00,52.77,52.86,52.76,52.86,25573.192239858905,35.6292,35.69,35.6225,35.69,25573.1922
2010-09-10 10:25:00,52.87,52.92,52.83,52.91,27777.777777777774,35.6968,35.7305,35.6698,35.7238,27777.7778
2010-09-10 10:30:00,52.91,53.05,52.91,53.02,47839.5061728395,35.7238,35.8183,35.7238,35.798,47839.5062
2010-09-10 10:35:00,53.01,53.14,53.0,53.14,66137.56613756613,35.7913,35.8791,35.7845,35.8791,66137.5661
2010-09-10 10:40:00,53.14,53.24,53.1,53.19,43871.25220458553,35.8791,35.9466,35.8521,35.9128,43871.2522
2010-09-10 10:45:00,53.19,53.23,53.1,53.2,55114.638447971774,35.9128,35.9398,35.8521,35.9196,55114.6384
2010-09-10 10:50:00,53.2,53.32,53.14,53.29,93143.7389770723,35.9196,36.0006,35.8791,35.9803,93143.739
2010-09-10 10:55:00,53.29,53.4,53.28,53.31,62940.917107583766,35.9803,36.0546,35.9736,35.9938,62940.9171
2010-09-10 11:00:00,53.31,53.37,53.29,53.34,71538.80070546737,35.9938,36.0344,35.9803,36.0141,71538.8007
2010-09-10 11:05:00,53.34,53.35,53.29,53.34,44091.71075837742,36.0141,36.0209,35.9803,36.0141,44091.7108
2010-09-10 11:10:00,53.34,53.38,53.31,53.36,32738.09523809524,36.0141,36.0411,35.9938,36.0276,32738.0952
2010-09-10 11:15:00,53.37,53.37,53.31,53.32,50154.32098765432,36.0344,36.0344,35.9938,36.0006,50154.321
2010-09-10 11:20:00,53.32,53.39,53.32,53.34,42548.50088183421,36.0006,36.0479,36.0006,36.0141,42548.5009
2010-09-10 11:25:00,53.35,53.43,53.33,53.41,41335.97883597883,36.0209,36.0749,36.0074,36.0614,41335.9788
2010-09-10 11:30:00,53.4,53.4,53.24,53.25,29320.987654320983,36.0546,36.0546,35.9466,35.9533,29320.9877
2010-09-10 11:35:00,53.24,53.24,53.17,53.2,53350.97001763668,35.9466,35.9466,35.8993,35.9196,53350.97
2010-09-10 11:40:00,53.2,53.23,53.18,53.21,29872.1340388007,35.9196,35.9398,35.9061,35.9263,29872.134
2010-09-10 11:45:00,53.2,53.24,53.2,53.23,29651.67548500881,35.9196,35.9466,35.9196,35.9398,29651.6755
2010-09-10 11:50:00,53.22,53.28,53.2,53.23,41666.66666666666,35.9331,35.9736,35.9196,35.9398,41666.6667
2010-09-10 11:55:00,53.23,53.25,53.19,53.23,29651.67548500881,35.9398,35.9533,35.9128,35.9398,29651.6755
2010-09-10 12:00:00,53.23,53.28,53.19,53.27,52138.4479717813,35.9398,35.9736,35.9128,35.9668,52138.448
2010-09-10 12:05:00,53.27,53.27,53.23,53.25,27667.548500881832,35.9668,35.9668,35.9398,35.9533,27667.5485
2010-09-10 12:10:00,53.24,53.28,53.24,53.28,12786.596119929452,35.9466,35.9736,35.9466,35.9736,12786.5961
2010-09-10 12:15:00,53.29,53.31,53.26,53.3,11022.927689594357,35.9803,35.9938,35.9601,35.9871,11022.9277
2010-09-10 12:20:00,53.31,53.32,53.25,53.25,13227.513227513226,35.9938,36.0006,35.9533,35.9533,13227.5132
2010-09-10 12:25:00,53.25,53.26,53.21,53.22,11463.84479717813,35.9533,35.9601,35.9263,35.9331,11463.8448
2010-09-10 12:30:00,53.22,53.22,53.13,53.14,22156.08465608465,35.9331,35.9331,35.8723,35.8791,22156.0847
2010-09-10 12:35:00,53.14,53.16,53.1,53.16,20061.728395061727,35.8791,35.8926,35.8521,35.8926,20061.7284
2010-09-10 12:40:00,53.15,53.16,53.13,53.15,15542.32804232804,35.8858,35.8926,35.8723,35.8858,15542.328
2010-09-10 12:45:00,53.15,53.16,53.13,53.16,12455.90828924162,35.8858,35.8926,35.8723,35.8926,12455.9083
2010-09-10 12:50:00,53.16,53.18,53.14,53.18,16534.391534391532,35.8926,35.9061,35.8791,35.9061,16534.3915
2010-09-10 12:55:00,53.18,53.18,53.11,53.15,15983.245149911814,35.9061,35.9061,35.8588,35.8858,15983.2451
2010-09-10 13:00:00,53.13,53.17,53.13,53.15,11243.38624338624,35.8723,35.8993,35.8723,35.8858,11243.3862
2010-09-10 13:05:00,53.15,53.2,53.14,53.18,11684.303350970016,35.8858,35.9196,35.8791,35.9061,11684.3034
2010-09-10 13:10:00,53.18,53.19,53.16,53.17,8156.966490299823,35.9061,35.9128,35.8926,35.8993,8156.9665
2010-09-10 13:15:00,53.17,53.17,53.14,53.14,7826.278659611992,35.8993,35.8993,35.8791,35.8791,7826.2787
2010-09-10 13:20:00,53.14,53.14,53.11,53.14,16644.620811287477,35.8791,35.8791,35.8588,35.8791,16644.6208
2010-09-10 13:25:00,53.14,53.18,53.13,53.17,5952.380952380951,35.8791,35.9061,35.8723,35.8993,5952.381
2010-09-10 13:30:00,53.17,53.2,53.16,53.19,12676.366843033507,35.8993,35.9196,35.8926,35.9128,12676.3668
2010-09-10 13:35:00,53.19,53.23,53.17,53.21,13227.513227513226,35.9128,35.9398,35.8993,35.9263,13227.5132
2010-09-10 13:40:00,53.22,53.22,53.18,53.2,14440.035273368603,35.9331,35.9331,35.9061,35.9196,14440.0353
2010-09-10 13:45:00,53.2,53.21,53.18,53.19,19731.040564373896,35.9196,35.9263,35.9061,35.9128,19731.0406
2010-09-10 13:50:00,53.19,53.23,53.19,53.22,23478.835978835978,35.9128,35.9398,35.9128,35.9331,23478.836
2010-09-10 13:55:00,53.22,53.26,53.19,53.26,18959.43562610229,35.9331,35.9601,35.9128,35.9601,18959.4356
2010-09-10 14:00:00,53.25,53.29,53.24,53.28,19951.499118165782,35.9533,35.9803,35.9466,35.9736,19951.4991
2010-09-10 14:05:00,53.28,53.32,53.27,53.28,20612.87477954145,35.9736,36.0006,35.9668,35.9736,20612.8748
2010-09-10 14:10:00,53.28,53.31,53.24,53.26,18738.977072310405,35.9736,35.9938,35.9466,35.9601,18738.9771
2010-09-10 14:15:00,53.26,53.27,53.23,53.24,19400.352733686064,35.9601,35.9668,35.9398,35.9466,19400.3527
2010-09-10 14:20:00,53.24,53.24,53.22,53.24,20392.416225749555,35.9466,35.9466,35.9331,35.9466,20392.4162
2010-09-10 14:25:00,53.24,53.32,53.23,53.31,24581.12874779541,35.9466,36.0006,35.9398,35.9938,24581.1287
2010-09-10 14:30:00,53.31,53.32,53.28,53.3,10471.781305114637,35.9938,36.0006,35.9736,35.9871,10471.7813
2010-09-10 14:35:00,53.31,53.32,53.29,53.3,15762.786596119928,35.9938,36.0006,35.9803,35.9871,15762.7866
2010-09-10 14:40:00,53.31,53.34,53.28,53.32,20171.95767195767,35.9938,36.0141,35.9736,36.0006,20171.9577
2010-09-10 14:45:00,53.33,53.33,53.25,53.25,41666.66666666666,36.0074,36.0074,35.9533,35.9533,41666.6667
2010-09-10 14:50:00,53.25,53.26,53.24,53.25,19510.58201058201,35.9533,35.9601,35.9466,35.9533,19510.582
2010-09-10 14:55:00,53.25,53.27,53.24,53.27,14219.576719576718,35.9533,35.9668,35.9466,35.9668,14219.5767
2010-09-10 15:00:00,53.27,53.29,53.24,53.26,25793.65079365079,35.9668,35.9803,35.9466,35.9601,25793.6508
2010-09-10 15:05:00,53.26,53.26,53.23,53.23,42658.73015873016,35.9601,35.9601,35.9398,35.9398,42658.7302
2010-09-10 15:10:00,53.23,53.23,53.22,53.23,17967.3721340388,35.9398,35.9398,35.9331,35.9398,17967.3721
2010-09-10 15:15:00,53.23,53.27,53.23,53.25,27116.402116402114,35.9398,35.9668,35.9398,35.9533,27116.4021
2010-09-10 15:20:00,53.25,53.27,53.23,53.26,25022.045855379187,35.9533,35.9668,35.9398,35.9601,25022.0459
2010-09-10 15:25:00,53.27,53.3,53.25,53.29,21164.02116402116,35.9668,35.9871,35.9533,35.9803,21164.0212
2010-09-10 15:30:00,53.29,53.29,53.26,53.27,29541.44620811288,35.9803,35.9803,35.9601,35.9668,29541.4462
2010-09-10 15:35:00,53.26,53.3,53.25,53.29,73633.15696649029,35.9601,35.9871,35.9533,35.9803,73633.157
2010-09-10 15:40:00,53.28,53.33,53.27,53.33,51366.84303350969,35.9736,36.0074,35.9668,36.0074,51366.843
2010-09-10 15:45:00,53.33,53.34,53.29,53.33,88293.65079365078,36.0074,36.0141,35.9803,36.0074,88293.6508
2010-09-10 15:50:00,53.34,53.34,53.32,53.32,70105.8201058201,36.0141,36.0141,36.0006,36.0006,70105.8201
2010-09-10 15:55:00,53.32,53.33,53.23,53.33,127976.19047619046,36.0006,36.0074,35.9398,36.0074,127976.1905
2010-09-13 09:30:00,54.08,54.4,54.03,54.31,84325.39682539682,36.5137,36.7298,36.48,36.669,84325.3968
2010-09-13 09:35:00,54.3,54.31,54.13,54.15,56878.30687830688,36.6623,36.669,36.5475,36.561,56878.3069
2010-09-13 09:40:00,54.15,54.17,53.92,54.01,73412.6984126984,36.561,36.5745,36.4057,36.4665,73412.6984
2010-09-13 09:45:00,53.99,54.01,53.82,53.84,51587.30158730158,36.453,36.4665,36.3382,36.3517,51587.3016
2010-09-13 09:50:00,53.84,53.88,53.72,53.72,33179.01234567901,36.3517,36.3787,36.2707,36.2707,33179.0123
2010-09-13 09:55:00,53.71,53.71,53.49,53.57,34942.6807760141,36.2639,36.2639,36.1154,36.1694,34942.6808
2010-09-13 10:00:00,53.56,53.69,53.54,53.63,34722.22222222222,36.1626,36.2504,36.1491,36.2099,34722.2222
2010-09-13 10:05:00,53.63,53.83,53.62,53.74,32297.17813051146,36.2099,36.3449,36.2032,36.2842,32297.1781
2010-09-13 10:10:00,53.73,53.76,53.68,53.74,30974.426807760137,36.2774,36.2977,36.2437,36.2842,30974.4268
2010-09-13 10:15:00,53.73,53.73,53.62,53.62,19510.58201058201,36.2774,36.2774,36.2032,36.2032,19510.582
2010-09-13 10:20:00,53.62,53.64,53.59,53.59,27116.402116402114,36.2032,36.2167,36.1829,36.1829,27116.4021
2010-09-13 10:25:00,53.59,53.59,53.5,53.56,38359.78835978836,36.1829,36.1829,36.1221,36.1626,38359.7884
2010-09-13 10:30:00,53.56,53.6,53.52,53.6,34391.53439153439,36.1626,36.1896,36.1356,36.1896,34391.5344
2010-09-13 10:35:00,53.6,53.68,53.6,53.63,25462.96296296296,36.1896,36.2437,36.1896,36.2099,25462.963
2010-09-13 10:40:00,53.64,53.71,53.63,53.67,22266.3139329806,36.2167,36.2639,36.2099,36.2369,22266.3139
2010-09-13 10:45:00,53.67,53.72,53.66,53.72,15321.869488536153,36.2369,36.2707,36.2302,36.2707,15321.8695
2010-09-13 10:50:00,53.71,53.72,53.62,53.62,17636.68430335097,36.2639,36.2707,36.2032,36.2032,17636.6843
2010-09-13 10:55:00,53.63,53.69,53.62,53.69,26895.943562610228,36.2099,36.2504,36.2032,36.2504,26895.9436
2010-09-13 11:00:00,53.68,53.68,53.6,53.62,14219.576719576718,36.2437,36.2437,36.1896,36.2032,14219.5767
2010-09-13 11:05:00,53.61,53.61,53.52,53.52,14660.493827160491,36.1964,36.1964,36.1356,36.1356,14660.4938
2010-09-13 11:10:00,53.53,53.53,53.47,53.47,22927.68959435626,36.1424,36.1424,36.1019,36.1019,22927.6896
2010-09-13 11:15:00,53.48,53.5,53.45,53.47,23919.75308641975,36.1086,36.1221,36.0884,36.1019,23919.7531
2010-09-13 11:20:00,53.47,53.47,53.39,53.4,16203.703703703704,36.1019,36.1019,36.0479,36.0546,16203.7037
2010-09-13 11:25:00,53.41,53.46,53.38,53.39,20723.104056437387,36.0614,36.0951,36.0411,36.0479,20723.1041
2010-09-13 11:30:00,53.39,53.4,53.33,53.35,19731.040564373896,36.0479,36.0546,36.0074,36.0209,19731.0406
2010-09-13 11:35:00,53.36,53.36,53.31,53.35,12125.220458553791,36.0276,36.0276,35.9938,36.0209,12125.2205
2010-09-13 11:40:00,53.35,53.36,53.31,53.33,22266.3139329806,36.0209,36.0276,35.9938,36.0074,22266.3139
2010-09-13 11:45:00,53.33,53.38,53.33,53.33,17857.142857142855,36.0074,36.0411,36.0074,36.0074,17857.1429
2010-09-13 11:50:00,53.33,53.38,53.33,53.37,19069.66490299824,36.0074,36.0411,36.0074,36.0344,19069.6649
2010-09-13 11:55:00,53.37,53.44,53.37,53.43,18298.059964726628,36.0344,36.0816,36.0344,36.0749,18298.06
2010-09-13 12:00:00,53.42,53.46,53.41,53.43,29100.529100529096,36.0681,36.0951,36.0614,36.0749,29100.5291
2010-09-13 12:05:00,53.43,53.46,53.42,53.46,25903.880070546733,36.0749,36.0951,36.0681,36.0951,25903.8801
2010-09-13 12:10:00,53.46,53.47,53.45,53.46,26455.02645502645,36.0951,36.1019,36.0884,36.0951,26455.0265
2010-09-13 12:15:00,53.46,53.46,53.41,53.42,23589.06525573192,36.0951,36.0951,36.0614,36.0681,23589.0653
2010-09-13 12:20:00,53.42,53.43,53.37,53.39,62499.99999999999,36.0681,36.0749,36.0344,36.0479,62500.0
2010-09-13 12:25:00,53.4,53.43,53.4,53.43,28328.92416225749,36.0546,36.0749,36.0546,36.0749,28328.9242
2010-09-13 12:30:00,53.43,53.44,53.41,53.42,27667.548500881832,36.0749,36.0816,36.0614,36.0681,27667.5485
2010-09-13 12:35:00,53.43,53.47,53.43,53.47,32076.719576719574,36.0749,36.1019,36.0749,36.1019,32076.7196
2010-09-13 12:40:00,53.48,53.55,53.47,53.55,27888.00705467372,36.1086,36.1559,36.1019,36.1559,27888.0071
2010-09-13 12:45:00,53.55,53.57,53.53,53.55,18959.43562610229,36.1559,36.1694,36.1424,36.1559,18959.4356
2010-09-13 12:50:00,53.55,53.55,53.45,53.46,19951.499118165782,36.1559,36.1559,36.0884,36.0951,19951.4991
2010-09-13 12:55:00,53.47,53.5,53.45,53.5,13117.283950617282,36.1019,36.1221,36.0884,36.1221,13117.284
2010-09-13 13:00:00,53.5,53.55,53.5,53.53,25022.045855379187,36.1221,36.1559,36.1221,36.1424,25022.0459
2010-09-13 13:05:00,53.54,53.61,53.52,53.57,41115.52028218695,36.1491,36.1964,36.1356,36.1694,41115.5203
2010-09-13 13:10:00,53.56,53.64,53.56,53.59,55445.3262786596,36.1626,36.2167,36.1626,36.1829,55445.3263
2010-09-13 13:15:00,53.59,53.62,53.54,53.56,28328.92416225749,36.1829,36.2032,36.1491,36.1626,28328.9242
2010-09-13 13:20:00,53.56,53.63,53.56,53.62,16865.079365079364,36.1626,36.2099,36.1626,36.2032,16865.0794
2010-09-13 13:25:00,53.63,53.7,53.62,53.7,16865.079365079364,36.2099,36.2572,36.2032,36.2572,16865.0794
2010-09-13 13:30:00,53.69,53.7,53.67,53.69,14440.035273368603,36.2504,36.2572,36.2369,36.2504,14440.0353
2010-09-13 13:35:00,53.68,53.74,53.68,53.72,22707.231040564373,36.2437,36.2842,36.2437,36.2707,22707.231
2010-09-13 13:40:00,53.72,53.72,53.64,53.64,10582.01058201058,36.2707,36.2707,36.2167,36.2167,10582.0106
2010-09-13 13:45:00,53.65,53.67,53.62,53.62,13778.659611992944,36.2234,36.2369,36.2032,36.2032,13778.6596
2010-09-13 13:50:00,53.63,53.64,53.55,53.58,36155.20282186948,36.2099,36.2167,36.1559,36.1761,36155.2028
2010-09-13 13:55:00,53.57,53.57,53.52,53.52,17195.767195767196,36.1694,36.1694,36.1356,36.1356,17195.7672
2010-09-13 14:00:00,53.52,53.52,53.38,53.4,17195.767195767196,36.1356,36.1356,36.0411,36.0546,17195.7672
2010-09-13 14:05:00,53.4,53.4,53.35,53.37,15542.32804232804,36.0546,36.0546,36.0209,36.0344,15542.328
2010-09-13 14:10:00,53.37,53.37,53.34,53.34,13558.201058201055,36.0344,36.0344,36.0141,36.0141,13558.2011
2010-09-13 14:15:00,53.33,53.35,53.33,53.35,11133.156966490298,36.0074,36.0209,36.0074,36.0209,11133.157
2010-09-13 14:20:00,53.34,53.34,53.27,53.29,20833.33333333333,36.0141,36.0141,35.9668,35.9803,20833.3333
2010-09-13 14:25:00,53.29,53.39,53.28,53.37,17416.225749559082,35.9803,36.0479,35.9736,36.0344,17416.2257
2010-09-13 14:30:00,53.36,53.39,53.32,53.32,31194.885361552024,36.0276,36.0479,36.0006,36.0006,31194.8854
2010-09-13 14:35:00,53.32,53.32,53.27,53.27,8267.195767195766,36.0006,36.0006,35.9668,35.9668,8267.1958
2010-09-13 14:40:00,53.28,53.29,53.24,53.28,17746.91358024691,35.9736,35.9803,35.9466,35.9736,17746.9136
2010-09-13 14:45:00,53.27,53.33,53.25,53.25,27447.089947089946,35.9668,36.0074,35.9533,35.9533,27447.0899
2010-09-13 14:50:00,53.26,53.28,53.25,53.27,15432.098765432096,35.9601,35.9736,35.9533,35.9668,15432.0988
2010-09-13 14:55:00,53.26,53.29,53.26,53.29,13007.05467372134,35.9601,35.9803,35.9601,35.9803,13007.0547
2010-09-13 15:00:00,53.29,53.33,53.29,53.31,18628.74779541446,35.9803,36.0074,35.9803,35.9938,18628.7478
2010-09-13 15:05:00,53.3,53.31,53.24,53.25,17857.142857142855,35.9871,35.9938,35.9466,35.9533,17857.1429
2010-09-13 15:10:00,53.25,53.33,53.24,53.31,24470.89947089947,35.9533,36.0074,35.9466,35.9938,24470.8995
2010-09-13 15:15:00,53.31,53.32,53.29,53.32,13007.05467372134,35.9938,36.0006,35.9803,36.0006,13007.0547
2010-09-13 15:20:00,53.32,53.34,53.32,53.33,22376.54320987654,36.0006,36.0141,36.0006,36.0074,22376.5432
2010-09-13 15:25:00,53.34,53.35,53.28,53.33,37808.64197530864,36.0141,36.0209,35.9736,36.0074,37808.642
2010-09-13 15:30:00,53.34,53.38,53.31,53.33,42328.04232804232,36.0141,36.0411,35.9938,36.0074,42328.0423
2010-09-13 15:35:00,53.33,53.44,53.33,53.44,49603.1746031746,36.0074,36.0816,36.0074,36.0816,49603.1746
2010-09-13 15:40:00,53.44,53.45,53.39,53.41,40123.456790123455,36.0816,36.0884,36.0479,36.0614,40123.4568
2010-09-13 15:45:00,53.41,53.41,53.34,53.39,67570.5467372134,36.0614,36.0614,36.0141,36.0479,67570.5467
2010-09-13 15:50:00,53.39,53.47,53.38,53.47,48831.56966490299,36.0479,36.1019,36.0411,36.1019,48831.5697
2010-09-13 15:55:00,53.46,53.47,53.34,53.37,95789.24162257496,36.0951,36.1019,36.0141,36.0344,95789.2416
2010-09-14 09:30:00,53.35,53.35,52.97,53.05,29100.529100529096,36.0209,36.0209,35.7643,35.8183,29100.5291
2010-09-14 09:35:00,53.03,53.06,52.86,53.0,14109.347442680775,35.8048,35.8251,35.69,35.7845,14109.3474
2010-09-14 09:40:00,52.98,53.12,52.92,52.94,30974.426807760137,35.771,35.8656,35.7305,35.744,30974.4268
2010-09-14 09:45:00,52.93,53.02,52.82,52.84,29100.529100529096,35.7373,35.798,35.663,35.6765,29100.5291
2010-09-14 09:50:00,52.84,52.93,52.8,52.86,44422.39858906525,35.6765,35.7373,35.6495,35.69,44422.3986
2010-09-14 09:55:00,52.86,52.95,52.84,52.87,22597.001763668428,35.69,35.7508,35.6765,35.6968,22597.0018
2010-09-14 10:00:00,52.89,53.05,52.83,53.05,34171.0758377425,35.7103,35.8183,35.6698,35.8183,34171.0758
2010-09-14 10:05:00,53.04,53.04,52.94,52.98,20943.56261022928,35.8115,35.8115,35.744,35.771,20943.5626
2010-09-14 10:10:00,52.99,53.02,52.95,52.96,17636.68430335097,35.7778,35.798,35.7508,35.7575,17636.6843
2010-09-14 10:15:00,52.97,53.0,52.94,53.0,12896.825396825396,35.7643,35.7845,35.744,35.7845,12896.8254
2010-09-14 10:20:00,53.01,53.01,52.92,52.95,31746.031746031746,35.7913,35.7913,35.7305,35.7508,31746.0317
2010-09-14 10:25:00,52.94,53.02,52.94,52.98,12235.449735449734,35.744,35.798,35.744,35.771,12235.4497
2010-09-14 10:30:00,52.98,52.98,52.94,52.96,14329.805996472662,35.771,35.771,35.744,35.7575,14329.806
2010-09-14 10:35:00,52.97,52.98,52.92,52.92,15652.557319223984,35.7643,35.771,35.7305,35.7305,15652.5573
2010-09-14 10:40:00,52.92,52.99,52.89,52.97,23809.52380952381,35.7305,35.7778,35.7103,35.7643,23809.5238
2010-09-14 10:45:00,52.99,53.06,52.96,53.03,17857.142857142855,35.7778,35.8251,35.7575,35.8048,17857.1429
2010-09-14 10:50:00,53.03,53.06,53.0,53.02,14329.805996472662,35.8048,35.8251,35.7845,35.798,14329.806
2010-09-14 10:55:00,53.02,53.02,52.99,53.01,13999.11816578483,35.798,35.798,35.7778,35.7913,13999.1182
2010-09-14 11:00:00,53.01,53.03,52.99,53.01,16754.85008818342,35.7913,35.8048,35.7778,35.7913,16754.8501
2010-09-14 11:05:00,53.01,53.12,53.01,53.07,18298.059964726628,35.7913,35.8656,35.7913,35.8318,18298.06
2010-09-14 11:10:00,53.07,53.19,53.04,53.17,26455.02645502645,35.8318,35.9128,35.8115,35.8993,26455.0265
2010-09-14 11:15:00,53.16,53.16,53.11,53.13,11022.927689594357,35.8926,35.8926,35.8588,35.8723,11022.9277
2010-09-14 11:20:00,53.13,53.16,53.1,53.13,10471.781305114637,35.8723,35.8926,35.8521,35.8723,10471.7813
2010-09-14 11:25:00,53.13,53.15,53.12,53.15,4188.712522045855,35.8723,35.8858,35.8656,35.8858,4188.7125
2010-09-14 11:30:00,53.14,53.19,53.11,53.15,12235.449735449734,35.8791,35.9128,35.8588,35.8858,12235.4497
2010-09-14 11:35:00,53.15,53.15,53.1,53.12,5621.693121693121,35.8858,35.8858,35.8521,35.8656,5621.6931
2010-09-14 11:40:00,53.11,53.14,53.05,53.09,28990.299823633155,35.8588,35.8791,35.8183,35.8453,28990.2998
2010-09-14 11:45:00,53.1,53.15,53.06,53.08,22817.460317460314,35.8521,35.8858,35.8251,35.8386,22817.4603
2010-09-14 11:50:00,53.09,53.13,53.09,53.09,21274.250440917105,35.8453,35.8723,35.8453,35.8453,21274.2504
2010-09-14 11:55:00,53.09,53.16,53.08,53.13,16644.620811287477,35.8453,35.8926,35.8386,35.8723,16644.6208
2010-09-14 12:00:00,53.13,53.14,53.1,53.13,10141.093474426809,35.8723,35.8791,35.8521,35.8723,10141.0935
2010-09-14 12:05:00,53.13,53.17,53.08,53.11,16534.391534391532,35.8723,35.8993,35.8386,35.8588,16534.3915
2010-09-14 12:10:00,53.09,53.11,53.07,53.08,6613.756613756613,35.8453,35.8588,35.8318,35.8386,6613.7566
2010-09-14 12:15:00,53.08,53.12,53.07,53.08,16754.85008818342,35.8386,35.8656,35.8318,35.8386,16754.8501
2010-09-14 12:20:00,53.08,53.1,53.08,53.09,6723.985890652557,35.8386,35.8521,35.8386,35.8453,6723.9859
2010-09-14 12:25:00,53.1,53.11,53.06,53.07,29982.36331569665,35.8521,35.8588,35.8251,35.8318,29982.3633
2010-09-14 12:30:00,53.08,53.12,53.06,53.12,11353.615520282186,35.8386,35.8656,35.8251,35.8656,11353.6155
2010-09-14 12:35:00,53.12,53.13,53.08,53.1,8487.654320987653,35.8656,35.8723,35.8386,35.8521,8487.6543
2010-09-14 12:40:00,53.1,53.11,53.08,53.1,6172.839506172839,35.8521,35.8588,35.8386,35.8521,6172.8395
2010-09-14 12:45:00,53.1,53.1,53.03,53.04,13447.971781305114,35.8521,35.8521,35.8048,35.8115,13447.9718
2010-09-14 12:50:00,53.04,53.07,53.03,53.04,8928.571428571428,35.8115,35.8318,35.8048,35.8115,8928.5714
2010-09-14 12:55:00,53.03,53.06,52.96,52.96,12014.991181657848,35.8048,35.8251,35.7575,35.7575,12014.9912
2010-09-14 13:00:00,52.97,52.99,52.94,52.96,24691.358024691355,35.7643,35.7778,35.744,35.7575,24691.358
2010-09-14 13:05:00,52.96,52.97,52.94,52.95,14109.347442680775,35.7575,35.7643,35.744,35.7508,14109.3474
2010-09-14 13:10:00,52.95,52.97,52.93,52.94,13007.05467372134,35.7508,35.7643,35.7373,35.744,13007.0547
2010-09-14 13:15:00,52.94,52.94,52.9,52.93,14219.576719576718,35.744,35.744,35.717,35.7373,14219.5767
2010-09-14 13:20:00,52.93,52.94,52.89,52.94,7936.507936507935,35.7373,35.744,35.7103,35.744,7936.5079
2010-09-14 13:25:00,52.94,52.95,52.91,52.94,17085.53791887125,35.744,35.7508,35.7238,35.744,17085.5379
2010-09-14 13:30:00,52.94,52.98,52.94,52.95,5180.776014109347,35.744,35.771,35.744,35.7508,5180.776
2010-09-14 13:35:00,52.96,53.01,52.96,52.96,13007.05467372134,35.7575,35.7913,35.7575,35.7575,13007.0547
2010-09-14 13:40:00,52.96,52.96,52.88,52.9,12014.991181657848,35.7575,35.7575,35.7035,35.717,12014.9912
2010-09-14 13:45:00,52.9,52.9,52.83,52.86,13227.513227513226,35.717,35.717,35.6698,35.69,13227.5132
2010-09-14 13:50:00,52.85,52.9,52.84,52.85,6503.5273368606695,35.6833,35.717,35.6765,35.6833,6503.5273
2010-09-14 13:55:00,52.86,52.88,52.83,52.88,14109.347442680775,35.69,35.7035,35.6698,35.7035,14109.3474
2010-09-14 14:00:00,52.88,52.89,52.86,52.89,5180.776014109347,35.7035,35.7103,35.69,35.7103,5180.776
2010-09-14 14:05:00,52.89,52.89,52.84,52.86,13888.888888888889,35.7103,35.7103,35.6765,35.69,13888.8889
2010-09-14 14:10:00,52.87,52.89,52.84,52.88,11463.84479717813,35.6968,35.7103,35.6765,35.7035,11463.8448
2010-09-14 14:15:00,52.87,52.9,52.86,52.89,7605.820105820105,35.6968,35.717,35.69,35.7103,7605.8201
2010-09-14 14:20:00,52.88,52.92,52.87,52.89,18077.60141093474,35.7035,35.7305,35.6968,35.7103,18077.6014
2010-09-14 14:25:00,52.89,52.89,52.84,52.86,23148.148148148142,35.7103,35.7103,35.6765,35.69,23148.1481
2010-09-14 14:30:00,52.86,52.86,52.83,52.84,15762.786596119928,35.69,35.69,35.6698,35.6765,15762.7866
2010-09-14 14:35:00,52.84,52.89,52.82,52.88,30313.05114638448,35.6765,35.7103,35.663,35.7035,30313.0511
2010-09-14 14:40:00,52.89,52.97,52.89,52.95,15211.64021164021,35.7103,35.7643,35.7103,35.7508,15211.6402
2010-09-14 14:45:00,52.94,52.97,52.94,52.95,9479.717813051146,35.744,35.7643,35.744,35.7508,9479.7178
2010-09-14 14:50:00,52.96,53.03,52.96,53.03,14219.576719576718,35.7575,35.8048,35.7575,35.8048,14219.5767
2010-09-14 14:55:00,53.03,53.03,52.96,52.97,8046.737213403879,35.8048,35.8048,35.7575,35.7643,8046.7372
2010-09-14 15:00:00,52.96,53.01,52.95,53.0,19069.66490299824,35.7575,35.7913,35.7508,35.7845,19069.6649
2010-09-14 15:05:00,53.0,53.02,52.98,53.0,11904.761904761905,35.7845,35.798,35.771,35.7845,11904.7619
2010-09-14 15:10:00,52.99,53.01,52.99,52.99,4850.088183421516,35.7778,35.7913,35.7778,35.7778,4850.0882
2010-09-14 15:15:00,52.98,53.0,52.98,52.99,7275.132275132274,35.771,35.7845,35.771,35.7778,7275.1323
2010-09-14 15:20:00,52.99,53.07,52.97,53.02,46737.21340388007,35.7778,35.8318,35.7643,35.798,46737.2134
2010-09-14 15:25:00,53.02,53.02,52.98,53.01,19069.66490299824,35.798,35.798,35.771,35.7913,19069.6649
2010-09-14 15:30:00,53.02,53.09,53.02,53.09,32738.09523809524,35.798,35.8453,35.798,35.8453,32738.0952
2010-09-14 15:35:00,53.09,53.14,53.06,53.13,36926.80776014109,35.8453,35.8791,35.8251,35.8723,36926.8078
2010-09-14 15:40:00,53.13,53.13,52.98,52.99,60515.87301587301,35.8723,35.8723,35.771,35.7778,60515.873
2010-09-14 15:45:00,52.99,53.04,52.94,53.02,60846.56084656084,35.7778,35.8115,35.744,35.798,60846.5608
2010-09-14 15:50:00,53.03,53.03,52.92,52.98,67570.5467372134,35.8048,35.8048,35.7305,35.771,67570.5467
2010-09-14 15:55:00,52.98,53.0,52.91,52.92,91269.84126984126,35.771,35.7845,35.7238,35.7305,91269.8413
2010-09-15 09:30:00,52.79,53.14,52.79,53.13,126212.52204585537,35.6428,35.8791,35.6428,35.8723,126212.522
2010-09-15 09:35:00,53.1,53.1,52.78,52.81,20833.33333333333,35.8521,35.8521,35.636,35.6563,20833.3333
2010-09-15 09:40:00,52.78,52.83,52.63,52.63,76388.88888888888,35.636,35.6698,35.5347,35.5347,76388.8889
2010-09-15 09:45:00,52.64,52.64,52.46,52.51,24691.358024691355,35.5415,35.5415,35.4199,35.4537,24691.358
2010-09-15 09:50:00,52.52,52.65,52.47,52.59,113205.46737213402,35.4605,35.5482,35.4267,35.5077,113205.4674
2010-09-15 09:55:00,52.6,52.7,52.59,52.7,23368.60670194004,35.5145,35.582,35.5077,35.582,23368.6067
2010-09-15 10:00:00,52.69,52.75,52.57,52.59,36485.89065255732,35.5752,35.6157,35.4942,35.5077,36485.8907
2010-09-15 10:05:00,52.61,52.64,52.56,52.64,24801.5873015873,35.5212,35.5415,35.4875,35.5415,24801.5873
2010-09-15 10:10:00,52.64,52.64,52.56,52.59,41887.12522045855,35.5415,35.5415,35.4875,35.5077,41887.1252
2010-09-15 10:15:00,52.6,52.68,52.58,52.6,33509.70017636684,35.5145,35.5685,35.501,35.5145,33509.7002
2010-09-15 10:20:00,52.6,52.61,52.55,52.61,22376.54320987654,35.5145,35.5212,35.4807,35.5212,22376.5432
2010-09-15 10:25:00,52.62,52.63,52.53,52.54,13227.513227513226,35.528,35.5347,35.4672,35.474,13227.5132
2010-09-15 10:30:00,52.54,52.57,52.53,52.54,15542.32804232804,35.474,35.4942,35.4672,35.474,15542.328
2010-09-15 10:35:00,52.54,52.55,52.51,52.54,21715.16754850088,35.474,35.4807,35.4537,35.474,21715.1675
2010-09-15 10:40:00,52.54,52.65,52.52,52.63,18077.60141093474,35.474,35.5482,35.4605,35.5347,18077.6014
2010-09-15 10:45:00,52.65,52.65,52.6,52.61,16754.85008818342,35.5482,35.5482,35.5145,35.5212,16754.8501
2010-09-15 10:50:00,52.62,52.65,52.58,52.64,13999.11816578483,35.528,35.5482,35.501,35.5415,13999.1182
2010-09-15 10:55:00,52.66,52.72,52.64,52.69,19069.66490299824,35.555,35.5955,35.5415,35.5752,19069.6649
2010-09-15 11:00:00,52.71,52.72,52.59,52.6,17416.225749559082,35.5887,35.5955,35.5077,35.5145,17416.2257
2010-09-15 11:05:00,52.61,52.61,52.51,52.53,11904.761904761905,35.5212,35.5212,35.4537,35.4672,11904.7619
2010-09-15 11:10:00,52.53,52.58,52.52,52.56,9920.63492063492,35.4672,35.501,35.4605,35.4875,9920.6349
2010-09-15 11:15:00,52.56,52.58,52.53,52.56,17526.455026455023,35.4875,35.501,35.4672,35.4875,17526.455
2010-09-15 11:20:00,52.55,52.68,52.55,52.64,26014.10934744268,35.4807,35.5685,35.4807,35.5415,26014.1093
2010-09-15 11:25:00,52.65,52.73,52.64,52.72,22045.85537918871,35.5482,35.6022,35.5415,35.5955,22045.8554
2010-09-15 11:30:00,52.71,52.74,52.7,52.74,30092.592592592588,35.5887,35.609,35.582,35.609,30092.5926
2010-09-15 11:35:00,52.73,52.76,52.7,52.71,11794.53262786596,35.6022,35.6225,35.582,35.5887,11794.5326
2010-09-15 11:40:00,52.72,52.75,52.72,52.74,7164.902998236331,35.5955,35.6157,35.5955,35.609,7164.903
2010-09-15 11:45:00,52.73,52.73,52.64,52.64,9149.029982363314,35.6022,35.6022,35.5415,35.5415,9149.03
2010-09-15 11:50:00,52.65,52.71,52.62,52.7,13558.201058201055,35.5482,35.5887,35.528,35.582,13558.2011
2010-09-15 11:55:00,52.7,52.73,52.67,52.67,10912.698412698412,35.582,35.6022,35.5617,35.5617,10912.6984
2010-09-15 12:00:00,52.67,52.71,52.67,52.67,9479.717813051146,35.5617,35.5887,35.5617,35.5617,9479.7178
2010-09-15 12:05:00,52.67,52.69,52.64,52.64,7164.902998236331,35.5617,35.5752,35.5415,35.5415,7164.903
2010-09-15 12:10:00,52.64,52.7,52.64,52.66,7164.902998236331,35.5415,35.582,35.5415,35.555,7164.903
2010-09-15 12:15:00,52.66,52.66,52.58,52.59,9920.63492063492,35.555,35.555,35.501,35.5077,9920.6349
2010-09-15 12:20:00,52.59,52.6,52.56,52.59,8818.342151675484,35.5077,35.5145,35.4875,35.5077,8818.3422
2010-09-15 12:25:00,52.6,52.62,52.58,52.6,6393.298059964726,35.5145,35.528,35.501,35.5145,6393.2981
2010-09-15 12:30:00,52.59,52.62,52.57,52.57,10361.552028218694,35.5077,35.528,35.4942,35.4942,10361.552
2010-09-15 12:35:00,52.56,52.61,52.55,52.61,11684.303350970016,35.4875,35.5212,35.4807,35.5212,11684.3034
2010-09-15 12:40:00,52.6,52.64,52.6,52.61,16203.703703703704,35.5145,35.5415,35.5145,35.5212,16203.7037
2010-09-15 12:45:00,52.63,52.63,52.59,52.63,6393.298059964726,35.5347,35.5347,35.5077,35.5347,6393.2981
2010-09-15 12:50:00,52.63,52.63,52.59,52.6,5401.234567901234,35.5347,35.5347,35.5077,35.5145,5401.2346
2010-09-15 12:55:00,52.59,52.63,52.59,52.61,6503.5273368606695,35.5077,35.5347,35.5077,35.5212,6503.5273
2010-09-15 13:00:00,52.6,52.63,52.59,52.62,7605.820105820105,35.5145,35.5347,35.5077,35.528,7605.8201
2010-09-15 13:05:00,52.62,52.66,52.6,52.66,6283.068783068782,35.528,35.555,35.5145,35.555,6283.0688
2010-09-15 13:10:00,52.65,52.65,52.6,52.62,13888.888888888889,35.5482,35.5482,35.5145,35.528,13888.8889
2010-09-15 13:15:00,52.63,52.66,52.62,52.66,6834.2151675485,35.5347,35.555,35.528,35.555,6834.2152
2010-09-15 13:20:00,52.66,52.66,52.61,52.62,6503.5273368606695,35.555,35.555,35.5212,35.528,6503.5273
2010-09-15 13:25:00,52.61,52.61,52.55,52.55,5291.00529100529,35.5212,35.5212,35.4807,35.4807,5291.0053
2010-09-15 13:30:00,52.55,52.6,52.54,52.6,14550.264550264548,35.4807,35.5145,35.474,35.5145,14550.2646
2010-09-15 13:35:00,52.6,52.62,52.59,52.6,8597.883597883598,35.5145,35.528,35.5077,35.5145,8597.8836
2010-09-15 13:40:00,52.6,52.62,52.58,52.6,8487.654320987653,35.5145,35.528,35.501,35.5145,8487.6543
2010-09-15 13:45:00,52.61,52.61,52.56,52.57,5842.151675485008,35.5212,35.5212,35.4875,35.4942,5842.1517
2010-09-15 13:50:00,52.56,52.62,52.55,52.61,18077.60141093474,35.4875,35.528,35.4807,35.5212,18077.6014
2010-09-15 13:55:00,52.61,52.63,52.57,52.63,55224.86772486772,35.5212,35.5347,35.4942,35.5347,55224.8677
2010-09-15 14:00:00,52.63,52.66,52.63,52.64,10251.32275132275,35.5347,35.555,35.5347,35.5415,10251.3228
2010-09-15 14:05:00,52.64,52.66,52.62,52.63,10251.32275132275,35.5415,35.555,35.528,35.5347,10251.3228
2010-09-15 14:10:00,52.63,52.66,52.63,52.64,20171.95767195767,35.5347,35.555,35.5347,35.5415,20171.9577
2010-09-15 14:15:00,52.65,52.67,52.55,52.56,80798.05996472662,35.5482,35.5617,35.4807,35.4875,80798.06
2010-09-15 14:20:00,52.56,52.62,52.56,52.61,16865.079365079364,35.4875,35.528,35.4875,35.5212,16865.0794
2010-09-15 14:25:00,52.6,52.62,52.55,52.55,16093.474426807756,35.5145,35.528,35.4807,35.4807,16093.4744
2010-09-15 14:30:00,52.55,52.6,52.52,52.55,20612.87477954145,35.4807,35.5145,35.4605,35.4807,20612.8748
2010-09-15 14:35:00,52.55,52.57,52.53,52.53,9700.176366843032,35.4807,35.4942,35.4672,35.4672,9700.1764
2010-09-15 14:40:00,52.53,52.53,52.48,52.51,15873.015873015873,35.4672,35.4672,35.4334,35.4537,15873.0159
2010-09-15 14:45:00,52.51,52.51,52.45,52.47,8597.883597883598,35.4537,35.4537,35.4132,35.4267,8597.8836
2010-09-15 14:50:00,52.46,52.54,52.44,52.53,29651.67548500881,35.4199,35.474,35.4064,35.4672,29651.6755
2010-09-15 14:55:00,52.52,52.57,52.52,52.57,13558.201058201055,35.4605,35.4942,35.4605,35.4942,13558.2011
2010-09-15 15:00:00,52.58,52.63,52.56,52.57,23258.377425044087,35.501,35.5347,35.4875,35.4942,23258.3774
2010-09-15 15:05:00,52.57,52.59,52.55,52.58,14329.805996472662,35.4942,35.5077,35.4807,35.501,14329.806
2010-09-15 15:10:00,52.58,52.62,52.56,52.59,25022.045855379187,35.501,35.528,35.4875,35.5077,25022.0459
2010-09-15 15:15:00,52.59,52.62,52.57,52.62,13117.283950617282,35.5077,35.528,35.4942,35.528,13117.284
2010-09-15 15:20:00,52.62,52.65,52.58,52.65,66358.02469135802,35.528,35.5482,35.501,35.5482,66358.0247
2010-09-15 15:25:00,52.63,52.66,52.61,52.63,205908.2892416225,35.5347,35.555,35.5212,35.5347,205908.2892
2010-09-15 15:30:00,52.63,52.64,52.58,52.6,80357.14285714286,35.5347,35.5415,35.501,35.5145,80357.1429
2010-09-15 15:35:00,52.6,52.68,52.59,52.67,82010.582010582,35.5145,35.5685,35.5077,35.5617,82010.582
2010-09-15 15:40:00,52.67,52.68,52.62,52.62,40784.83245149911,35.5617,35.5685,35.528,35.528,40784.8325
2010-09-15 15:45:00,52.63,52.69,52.62,52.66,61067.01940035273,35.5347,35.5752,35.528,35.555,61067.0194
2010-09-15 15:50:00,52.65,52.73,52.64,52.7,41997.35449735449,35.5482,35.6022,35.5415,35.582,41997.3545
2010-09-15 15:55:00,52.7,52.73,52.61,52.62,97663.13932980598,35.582,35.6022,35.5212,35.528,97663.1393
2010-09-16 09:30:00,52.53,52.68,52.46,52.66,18408.289241622573,35.4672,35.5685,35.4199,35.555,18408.2892
2010-09-16 09:35:00,52.67,52.74,52.52,52.65,20392.416225749555,35.5617,35.609,35.4605,35.5482,20392.4162
2010-09-16 09:40:00,52.68,52.68,52.35,52.38,18959.43562610229,35.5685,35.5685,35.3457,35.3659,18959.4356
2010-09-16 09:45:00,52.4,52.4,52.27,52.35,23809.52380952381,35.3794,35.3794,35.2917,35.3457,23809.5238
2010-09-16 09:50:00,52.36,52.41,52.34,52.36,19841.26984126984,35.3524,35.3862,35.3389,35.3524,19841.2698
2010-09-16 09:55:00,52.38,52.45,52.34,52.44,45083.77425044091,35.3659,35.4132,35.3389,35.4064,45083.7743
2010-09-16 10:00:00,52.41,52.64,52.29,52.61,59193.12169312168,35.3862,35.5415,35.3052,35.5212,59193.1217
2010-09-16 10:05:00,52.6,52.65,52.56,52.58,21935.626102292765,35.5145,35.5482,35.4875,35.501,21935.6261
2010-09-16 10:10:00,52.59,52.62,52.55,52.57,13888.888888888889,35.5077,35.528,35.4807,35.4942,13888.8889
2010-09-16 10:15:00,52.56,52.59,52.46,52.47,17085.53791887125,35.4875,35.5077,35.4199,35.4267,17085.5379
2010-09-16 10:20:00,52.48,52.53,52.43,52.5,13558.201058201055,35.4334,35.4672,35.3997,35.447,13558.2011
2010-09-16 10:25:00,52.49,52.55,52.44,52.46,17636.68430335097,35.4402,35.4807,35.4064,35.4199,17636.6843
2010-09-16 10:30:00,52.46,52.46,52.38,52.4,15983.245149911814,35.4199,35.4199,35.3659,35.3794,15983.2451
2010-09-16 10:35:00,52.4,52.44,52.38,52.39,17195.767195767196,35.3794,35.4064,35.3659,35.3727,17195.7672
2010-09-16 10:40:00,52.4,52.51,52.37,52.48,17526.455026455023,35.3794,35.4537,35.3592,35.4334,17526.455
2010-09-16 10:45:00,52.48,52.51,52.45,52.46,16754.85008818342,35.4334,35.4537,35.4132,35.4199,16754.8501
2010-09-16 10:50:00,52.46,52.5,52.41,52.46,20392.416225749555,35.4199,35.447,35.3862,35.4199,20392.4162
2010-09-16 10:55:00,52.46,52.53,52.46,52.5,19620.81128747795,35.4199,35.4672,35.4199,35.447,19620.8113
2010-09-16 11:00:00,52.51,52.55,52.48,52.55,13778.659611992944,35.4537,35.4807,35.4334,35.4807,13778.6596
2010-09-16 11:05:00,52.54,52.55,52.52,52.52,4739.858906525573,35.474,35.4807,35.4605,35.4605,4739.8589
2010-09-16 11:10:00,52.51,52.51,52.45,52.47,7826.278659611992,35.4537,35.4537,35.4132,35.4267,7826.2787
2010-09-16 11:15:00,52.47,52.5,52.45,52.45,9810.405643738975,35.4267,35.447,35.4132,35.4132,9810.4056
2010-09-16 11:20:00,52.45,52.55,52.45,52.53,18518.518518518515,35.4132,35.4807,35.4132,35.4672,18518.5185
2010-09-16 11:25:00,52.51,52.51,52.39,52.45,15101.410934744266,35.4537,35.4537,35.3727,35.4132,15101.4109
2010-09-16 11:30:00,52.45,52.45,52.4,52.42,21164.02116402116,35.4132,35.4132,35.3794,35.3929,21164.0212
2010-09-16 11:35:00,52.44,52.48,52.41,52.46,8818.342151675484,35.4064,35.4334,35.3862,35.4199,8818.3422
2010-09-16 11:40:00,52.46,52.46,52.4,52.4,7605.820105820105,35.4199,35.4199,35.3794,35.3794,7605.8201
2010-09-16 11:45:00,52.4,52.45,52.4,52.43,8487.654320987653,35.3794,35.4132,35.3794,35.3997,8487.6543
2010-09-16 11:50:00,52.43,52.43,52.38,52.43,9700.176366843032,35.3997,35.3997,35.3659,35.3997,9700.1764
2010-09-16 11:55:00,52.42,52.45,52.42,52.44,10361.552028218694,35.3929,35.4132,35.3929,35.4064,10361.552
2010-09-16 12:00:00,52.44,52.45,52.42,52.45,6834.2151675485,35.4064,35.4132,35.3929,35.4132,6834.2152
2010-09-16 12:05:00,52.45,52.45,52.36,52.36,9810.405643738975,35.4132,35.4132,35.3524,35.3524,9810.4056
2010-09-16 12:10:00,52.36,52.41,52.35,52.4,9149.029982363314,35.3524,35.3862,35.3457,35.3794,9149.03
2010-09-16 12:15:00,52.39,52.45,52.38,52.45,7605.820105820105,35.3727,35.4132,35.3659,35.4132,7605.8201
2010-09-16 12:20:00,52.45,52.45,52.41,52.41,5291.00529100529,35.4132,35.4132,35.3862,35.3862,5291.0053
2010-09-16 12:25:00,52.42,52.5,52.42,52.48,11243.38624338624,35.3929,35.447,35.3929,35.4334,11243.3862
2010-09-16 12:30:00,52.48,52.48,52.46,52.47,6393.298059964726,35.4334,35.4334,35.4199,35.4267,6393.2981
2010-09-16 12:35:00,52.46,52.48,52.46,52.46,2865.9611992945324,35.4199,35.4334,35.4199,35.4199,2865.9612
2010-09-16 12:40:00,52.46,52.49,52.46,52.46,5952.380952380951,35.4199,35.4402,35.4199,35.4199,5952.381
2010-09-16 12:45:00,52.46,52.46,52.43,52.45,4519.400352733685,35.4199,35.4199,35.3997,35.4132,4519.4004
2010-09-16 12:50:00,52.45,52.45,52.43,52.43,3527.336860670194,35.4132,35.4132,35.3997,35.3997,3527.3369
2010-09-16 12:55:00,52.44,52.5,52.43,52.48,11794.53262786596,35.4064,35.447,35.3997,35.4334,11794.5326
2010-09-16 13:00:00,52.47,52.47,52.4,52.41,6393.298059964726,35.4267,35.4267,35.3794,35.3862,6393.2981
2010-09-16 13:05:00,52.42,52.43,52.38,52.38,18628.74779541446,35.3929,35.3997,35.3659,35.3659,18628.7478
2010-09-16 13:10:00,52.38,52.4,52.35,52.35,15542.32804232804,35.3659,35.3794,35.3457,35.3457,15542.328
2010-09-16 13:15:00,52.36,52.4,52.31,52.35,23699.294532627864,35.3524,35.3794,35.3187,35.3457,23699.2945
2010-09-16 13:20:00,52.35,52.35,52.33,52.33,11684.303350970016,35.3457,35.3457,35.3322,35.3322,11684.3034
2010-09-16 13:25:00,52.33,52.36,52.33,52.35,30313.05114638448,35.3322,35.3524,35.3322,35.3457,30313.0511
2010-09-16 13:30:00,52.35,52.35,52.29,52.3,13227.513227513226,35.3457,35.3457,35.3052,35.3119,13227.5132
2010-09-16 13:35:00,52.29,52.31,52.29,52.31,4629.629629629629,35.3052,35.3187,35.3052,35.3187,4629.6296
2010-09-16 13:40:00,52.32,52.34,52.3,52.34,6944.444444444443,35.3254,35.3389,35.3119,35.3389,6944.4444
2010-09-16 13:45:00,52.33,52.33,52.29,52.32,8267.195767195766,35.3322,35.3322,35.3052,35.3254,8267.1958
2010-09-16 13:50:00,52.32,52.32,52.26,52.29,11243.38624338624,35.3254,35.3254,35.2849,35.3052,11243.3862
2010-09-16 13:55:00,52.28,52.32,52.25,52.3,7716.049382716048,35.2984,35.3254,35.2782,35.3119,7716.0494
2010-09-16 14:00:00,52.3,52.37,52.28,52.31,13227.513227513226,35.3119,35.3592,35.2984,35.3187,13227.5132
2010-09-16 14:05:00,52.31,52.31,52.27,52.31,17526.455026455023,35.3187,35.3187,35.2917,35.3187,17526.455
2010-09-16 14:10:00,52.31,52.33,52.27,52.29,15652.557319223984,35.3187,35.3322,35.2917,35.3052,15652.5573
2010-09-16 14:15:00,52.3,52.32,52.25,52.25,17305.996472663137,35.3119,35.3254,35.2782,35.2782,17305.9965
2010-09-16 14:20:00,52.25,52.29,52.25,52.28,8487.654320987653,35.2782,35.3052,35.2782,35.2984,8487.6543
2010-09-16 14:25:00,52.28,52.32,52.27,52.29,25132.27513227513,35.2984,35.3254,35.2917,35.3052,25132.2751
2010-09-16 14:30:00,52.29,52.3,52.25,52.3,11022.927689594357,35.3052,35.3119,35.2782,35.3119,11022.9277
2010-09-16 14:35:00,52.31,52.32,52.28,52.32,6834.2151675485,35.3187,35.3254,35.2984,35.3254,6834.2152
2010-09-16 14:40:00,52.32,52.33,52.3,52.31,13007.05467372134,35.3254,35.3322,35.3119,35.3187,13007.0547
2010-09-16 14:45:00,52.31,52.34,52.31,52.32,6834.2151675485,35.3187,35.3389,35.3187,35.3254,6834.2152
2010-09-16 14:50:00,52.33,52.35,52.31,52.35,27777.777777777774,35.3322,35.3457,35.3187,35.3457,27777.7778
2010-09-16 14:55:00,52.35,52.37,52.3,52.32,10582.01058201058,35.3457,35.3592,35.3119,35.3254,10582.0106
2010-09-16 15:00:00,52.32,52.35,52.32,52.35,14329.805996472662,35.3254,35.3457,35.3254,35.3457,14329.806
2010-09-16 15:05:00,52.35,52.39,52.35,52.36,20502.6455026455,35.3457,35.3727,35.3457,35.3524,20502.6455
2010-09-16 15:10:00,52.36,52.37,52.35,52.36,16754.85008818342,35.3524,35.3592,35.3457,35.3524,16754.8501
2010-09-16 15:15:00,52.36,52.44,52.36,52.43,24911.81657848324,35.3524,35.4064,35.3524,35.3997,24911.8166
2010-09-16 15:20:00,52.43,52.45,52.37,52.4,30753.96825396825,35.3997,35.4132,35.3592,35.3794,30753.9683
2010-09-16 15:25:00,52.39,52.42,52.35,52.42,26234.567901234564,35.3727,35.3929,35.3457,35.3929,26234.5679
2010-09-16 15:30:00,52.42,52.48,52.39,52.4,29100.529100529096,35.3929,35.4334,35.3727,35.3794,29100.5291
2010-09-16 15:35:00,52.4,52.42,52.36,52.39,34942.6807760141,35.3794,35.3929,35.3524,35.3727,34942.6808
2010-09-16 15:40:00,52.39,52.41,52.36,52.36,29761.90476190476,35.3727,35.3862,35.3524,35.3524,29761.9048
2010-09-16 15:45:00,52.38,52.38,52.32,52.36,54673.721340388,35.3659,35.3659,35.3254,35.3524,54673.7213
2010-09-16 15:50:00,52.37,52.43,52.36,52.42,66909.17107583773,35.3592,35.3997,35.3524,35.3929,66909.1711
2010-09-16 15:55:00,52.41,52.45,52.38,52.44,132936.50793650793,35.3862,35.4132,35.3659,35.4064,132936.5079
2010-09-17 09:30:00,52.84,52.97,52.77,52.96,399470.8994708994,35.6765,35.7643,35.6292,35.7575,399470.8995
2010-09-17 09:35:00,52.93,53.05,52.86,52.99,18738.977072310405,35.7373,35.8183,35.69,35.7778,18738.9771
2010-09-17 09:40:00,52.99,53.04,52.76,52.81,24140.21164021164,35.7778,35.8115,35.6225,35.6563,24140.2116
2010-09-17 09:45:00,52.82,53.01,52.77,52.92,14440.035273368603,35.663,35.7913,35.6292,35.7305,14440.0353
2010-09-17 09:50:00,52.91,52.94,52.83,52.83,16644.620811287477,35.7238,35.744,35.6698,35.6698,16644.6208
2010-09-17 09:55:00,52.83,52.89,52.69,52.77,27888.00705467372,35.6698,35.7103,35.5752,35.6292,27888.0071
2010-09-17 10:00:00,52.76,52.78,52.66,52.69,15432.098765432096,35.6225,35.636,35.555,35.5752,15432.0988
2010-09-17 10:05:00,52.7,52.75,52.63,52.7,14991.181657848325,35.582,35.6157,35.5347,35.582,14991.1817
2010-09-17 10:10:00,52.68,52.85,52.62,52.84,28880.07054673721,35.5685,35.6833,35.528,35.6765,28880.0705
2010-09-17 10:15:00,52.83,52.88,52.76,52.86,12566.137566137564,35.6698,35.7035,35.6225,35.69,12566.1376
2010-09-17 10:20:00,52.86,52.93,52.84,52.91,16975.308641975305,35.69,35.7373,35.6765,35.7238,16975.3086
2010-09-17 10:25:00,52.93,52.97,52.87,52.94,12786.596119929452,35.7373,35.7643,35.6968,35.744,12786.5961
2010-09-17 10:30:00,52.94,53.04,52.89,53.04,19179.894179894178,35.744,35.8115,35.7103,35.8115,19179.8942
2010-09-17 10:35:00,53.03,53.16,53.03,53.15,25462.96296296296,35.8048,35.8926,35.8048,35.8858,25462.963
2010-09-17 10:40:00,53.16,53.27,53.13,53.27,21164.02116402116,35.8926,35.9668,35.8723,35.9668,21164.0212
2010-09-17 10:45:00,53.27,53.29,53.22,53.26,19620.81128747795,35.9668,35.9803,35.9331,35.9601,19620.8113
2010-09-17 10:50:00,53.26,53.27,53.22,53.23,15762.786596119928,35.9601,35.9668,35.9331,35.9398,15762.7866
2010-09-17 10:55:00,53.23,53.33,53.23,53.29,30313.05114638448,35.9398,36.0074,35.9398,35.9803,30313.0511
2010-09-17 11:00:00,53.28,53.32,53.27,53.3,32186.948853615515,35.9736,36.0006,35.9668,35.9871,32186.9489
2010-09-17 11:05:00,53.3,53.41,53.29,53.38,23148.148148148142,35.9871,36.0614,35.9803,36.0411,23148.1481
2010-09-17 11:10:00,53.38,53.43,53.38,53.41,15211.64021164021,36.0411,36.0749,36.0411,36.0614,15211.6402
2010-09-17 11:15:00,53.42,53.44,53.38,53.39,16754.85008818342,36.0681,36.0816,36.0411,36.0479,16754.8501
2010-09-17 11:20:00,53.39,53.4,53.35,53.37,11684.303350970016,36.0479,36.0546,36.0209,36.0344,11684.3034
2010-09-17 11:25:00,53.36,53.38,53.33,53.37,24250.440917107582,36.0276,36.0411,36.0074,36.0344,24250.4409
2010-09-17 11:30:00,53.36,53.42,53.35,53.39,9700.176366843032,36.0276,36.0681,36.0209,36.0479,9700.1764
2010-09-17 11:35:00,53.38,53.45,53.34,53.45,30092.592592592588,36.0411,36.0884,36.0141,36.0884,30092.5926
2010-09-17 11:40:00,53.46,53.46,53.35,53.36,13778.659611992944,36.0951,36.0951,36.0209,36.0276,13778.6596
2010-09-17 11:45:00,53.36,53.42,53.36,53.39,9259.259259259255,36.0276,36.0681,36.0276,36.0479,9259.2593
2010-09-17 11:50:00,53.38,53.47,53.37,53.47,12566.137566137564,36.0411,36.1019,36.0344,36.1019,12566.1376
2010-09-17 11:55:00,53.47,53.5,53.45,53.49,12014.991181657848,36.1019,36.1221,36.0884,36.1154,12014.9912
2010-09-17 12:00:00,53.46,53.52,53.46,53.52,9700.176366843032,36.0951,36.1356,36.0951,36.1356,9700.1764
2010-09-17 12:05:00,53.52,53.53,53.49,53.53,13778.659611992944,36.1356,36.1424,36.1154,36.1424,13778.6596
2010-09-17 12:10:00,53.52,53.53,53.5,53.51,16534.391534391532,36.1356,36.1424,36.1221,36.1289,16534.3915
2010-09-17 12:15:00,53.52,53.54,53.51,53.53,7936.507936507935,36.1356,36.1491,36.1289,36.1424,7936.5079
2010-09-17 12:20:00,53.52,53.57,53.52,53.57,9810.405643738975,36.1356,36.1694,36.1356,36.1694,9810.4056
2010-09-17 12:25:00,53.58,53.62,53.57,53.61,10802.469135802468,36.1761,36.2032,36.1694,36.1964,10802.4691
2010-09-17 12:30:00,53.6,53.62,53.54,53.57,27667.548500881832,36.1896,36.2032,36.1491,36.1694,27667.5485
2010-09-17 12:35:00,53.57,53.57,53.52,53.55,17416.225749559082,36.1694,36.1694,36.1356,36.1559,17416.2257
2010-09-17 12:40:00,53.54,53.56,53.51,53.55,31966.49029982363,36.1491,36.1626,36.1289,36.1559,31966.4903
2010-09-17 12:45:00,53.55,53.57,53.53,53.55,14109.347442680775,36.1559,36.1694,36.1424,36.1559,14109.3474
2010-09-17 12:50:00,53.54,53.55,53.5,53.54,25793.65079365079,36.1491,36.1559,36.1221,36.1491,25793.6508
2010-09-17 12:55:00,53.55,53.59,53.55,53.56,11463.84479717813,36.1559,36.1829,36.1559,36.1626,11463.8448
2010-09-17 13:00:00,53.55,53.62,53.55,53.62,10912.698412698412,36.1559,36.2032,36.1559,36.2032,10912.6984
2010-09-17 13:05:00,53.61,53.62,53.58,53.6,14109.347442680775,36.1964,36.2032,36.1761,36.1896,14109.3474
2010-09-17 13:10:00,53.59,53.6,53.53,53.58,10251.32275132275,36.1829,36.1896,36.1424,36.1761,10251.3228
2010-09-17 13:15:00,53.57,53.57,53.51,53.55,13337.742504409169,36.1694,36.1694,36.1289,36.1559,13337.7425
2010-09-17 13:20:00,53.55,53.62,53.55,53.6,12896.825396825396,36.1559,36.2032,36.1559,36.1896,12896.8254
2010-09-17 13:25:00,53.61,53.62,53.57,53.62,10361.552028218694,36.1964,36.2032,36.1694,36.2032,10361.552
2010-09-17 13:30:00,53.6,53.73,53.6,53.73,14440.035273368603,36.1896,36.2774,36.1896,36.2774,14440.0353
2010-09-17 13:35:00,53.73,53.74,53.71,53.72,11794.53262786596,36.2774,36.2842,36.2639,36.2707,11794.5326
2010-09-17 13:40:00,53.71,53.74,53.69,53.7,13999.11816578483,36.2639,36.2842,36.2504,36.2572,13999.1182
2010-09-17 13:45:00,53.69,53.74,53.69,53.73,12896.825396825396,36.2504,36.2842,36.2504,36.2774,12896.8254
2010-09-17 13:50:00,53.73,53.74,53.69,53.69,11904.761904761905,36.2774,36.2842,36.2504,36.2504,11904.7619
2010-09-17 13:55:00,53.69,53.75,53.68,53.71,18298.059964726628,36.2504,36.2909,36.2437,36.2639,18298.06
2010-09-17 14:00:00,53.71,53.72,53.66,53.69,8708.112874779541,36.2639,36.2707,36.2302,36.2504,8708.1129
2010-09-17 14:05:00,53.69,53.72,53.69,53.71,13558.201058201055,36.2504,36.2707,36.2504,36.2639,13558.2011
2010-09-17 14:10:00,53.7,53.75,53.7,53.75,21935.626102292765,36.2572,36.2909,36.2572,36.2909,21935.6261
2010-09-17 14:15:00,53.73,53.75,53.72,53.73,13888.888888888889,36.2774,36.2909,36.2707,36.2774,13888.8889
2010-09-17 14:20:00,53.73,53.76,53.71,53.72,17857.142857142855,36.2774,36.2977,36.2639,36.2707,17857.1429
2010-09-17 14:25:00,53.72,53.73,53.69,53.71,14770.723104056437,36.2707,36.2774,36.2504,36.2639,14770.7231
2010-09-17 14:30:00,53.71,53.72,53.69,53.72,12566.137566137564,36.2639,36.2707,36.2504,36.2707,12566.1376
2010-09-17 14:35:00,53.72,53.77,53.71,53.72,32958.55379188712,36.2707,36.3044,36.2639,36.2707,32958.5538
2010-09-17 14:40:00,53.73,53.77,53.72,53.75,17967.3721340388,36.2774,36.3044,36.2707,36.2909,17967.3721
2010-09-17 14:45:00,53.73,53.73,53.68,53.69,19290.123456790123,36.2774,36.2774,36.2437,36.2504,19290.1235
2010-09-17 14:50:00,53.69,53.73,53.69,53.72,23589.06525573192,36.2504,36.2774,36.2504,36.2707,23589.0653
2010-09-17 14:55:00,53.72,53.72,53.69,53.7,15873.015873015873,36.2707,36.2707,36.2504,36.2572,15873.0159
2010-09-17 15:00:00,53.7,53.72,53.69,53.69,30864.197530864192,36.2572,36.2707,36.2504,36.2504,30864.1975
2010-09-17 15:05:00,53.7,53.7,53.66,53.69,38249.55908289241,36.2572,36.2572,36.2302,36.2504,38249.5591
2010-09-17 15:10:00,53.7,53.7,53.6,53.63,41446.20811287477,36.2572,36.2572,36.1896,36.2099,41446.2081
2010-09-17 15:15:00,53.63,53.67,53.6,53.65,25242.50440917108,36.2099,36.2369,36.1896,36.2234,25242.5044
2010-09-17 15:20:00,53.65,53.67,53.58,53.6,29541.44620811288,36.2234,36.2369,36.1761,36.1896,29541.4462
2010-09-17 15:25:00,53.58,53.58,53.46,53.46,22045.85537918871,36.1761,36.1761,36.0951,36.0951,22045.8554
2010-09-17 15:30:00,53.47,53.61,53.46,53.59,49823.63315696648,36.1019,36.1964,36.0951,36.1829,49823.6332
2010-09-17 15:35:00,53.59,53.62,53.58,53.6,84435.62610229276,36.1829,36.2032,36.1761,36.1896,84435.6261
2010-09-17 15:40:00,53.59,53.69,53.58,53.69,80467.37213403879,36.1829,36.2504,36.1761,36.2504,80467.3721
2010-09-17 15:45:00,53.68,53.68,53.52,53.53,126873.89770723102,36.2437,36.2437,36.1356,36.1424,126873.8977
2010-09-17 15:50:00,53.53,53.54,53.46,53.46,102733.6860670194,36.1424,36.1491,36.0951,36.0951,102733.6861
2010-09-17 15:55:00,53.46,53.47,53.43,53.44,166225.74955908288,36.0951,36.1019,36.0749,36.0816,166225.7496
2010-09-20 09:30:00,53.58,53.69,53.52,53.57,36816.578483245146,36.1761,36.2504,36.1356,36.1694,36816.5785
2010-09-20 09:35:00,53.58,53.68,53.56,53.62,45083.77425044091,36.1761,36.2437,36.1626,36.2032,45083.7743
2010-09-20 09:40:00,53.62,53.62,53.33,53.36,38359.78835978836,36.2032,36.2032,36.0074,36.0276,38359.7884
2010-09-20 09:45:00,53.36,53.47,53.28,53.44,21274.250440917105,36.0276,36.1019,35.9736,36.0816,21274.2504
2010-09-20 09:50:00,53.42,53.65,53.42,53.65,16424.162257495587,36.0681,36.2234,36.0681,36.2234,16424.1623
2010-09-20 09:55:00,53.63,53.75,53.62,53.74,17305.996472663137,36.2099,36.2909,36.2032,36.2842,17305.9965
2010-09-20 10:00:00,53.73,53.79,53.6,53.78,36375.66137566137,36.2774,36.3179,36.1896,36.3112,36375.6614
2010-09-20 10:05:00,53.74,53.95,53.72,53.95,56768.07760141093,36.2842,36.426,36.2707,36.426,56768.0776
2010-09-20 10:10:00,53.95,54.11,53.94,54.11,45194.003527336856,36.426,36.534,36.4192,36.534,45194.0035
2010-09-20 10:15:00,54.11,54.21,54.11,54.2,36375.66137566137,36.534,36.6015,36.534,36.5948,36375.6614
2010-09-20 10:20:00,54.2,54.25,54.15,54.23,15101.410934744266,36.5948,36.6285,36.561,36.615,15101.4109
2010-09-20 10:25:00,54.23,54.24,54.16,54.21,20612.87477954145,36.615,36.6218,36.5677,36.6015,20612.8748
2010-09-20 10:30:00,54.21,54.21,54.14,54.14,19841.26984126984,36.6015,36.6015,36.5542,36.5542,19841.2698
2010-09-20 10:35:00,54.15,54.2,54.11,54.2,30753.96825396825,36.561,36.5948,36.534,36.5948,30753.9683
2010-09-20 10:40:00,54.19,54.22,54.16,54.19,17195.767195767196,36.588,36.6083,36.5677,36.588,17195.7672
2010-09-20 10:45:00,54.21,54.27,54.17,54.2,24140.21164021164,36.6015,36.642,36.5745,36.5948,24140.2116
2010-09-20 10:50:00,54.21,54.31,54.21,54.27,15873.015873015873,36.6015,36.669,36.6015,36.642,15873.0159
2010-09-20 10:55:00,54.29,54.35,54.29,54.31,13337.742504409169,36.6555,36.696,36.6555,36.669,13337.7425
2010-09-20 11:00:00,54.31,54.35,54.31,54.33,16644.620811287477,36.669,36.696,36.669,36.6825,16644.6208
2010-09-20 11:05:00,54.34,54.36,54.32,54.36,9149.029982363314,36.6893,36.7028,36.6758,36.7028,9149.03
2010-09-20 11:10:00,54.36,54.37,54.29,54.29,7716.049382716048,36.7028,36.7095,36.6555,36.6555,7716.0494
2010-09-20 11:15:00,54.3,54.3,54.25,54.26,10361.552028218694,36.6623,36.6623,36.6285,36.6353,10361.552
2010-09-20 11:20:00,54.26,54.28,54.24,54.26,12235.449735449734,36.6353,36.6488,36.6218,36.6353,12235.4497
2010-09-20 11:25:00,54.26,54.26,54.21,54.22,12896.825396825396,36.6353,36.6353,36.6015,36.6083,12896.8254
2010-09-20 11:30:00,54.23,54.31,54.23,54.26,9369.488536155202,36.615,36.669,36.615,36.6353,9369.4885
2010-09-20 11:35:00,54.25,54.25,54.21,54.23,9589.947089947089,36.6285,36.6285,36.6015,36.615,9589.9471
2010-09-20 11:40:00,54.23,54.25,54.21,54.25,5291.00529100529,36.615,36.6285,36.6015,36.6285,5291.0053
2010-09-20 11:45:00,54.25,54.25,54.2,54.21,9479.717813051146,36.6285,36.6285,36.5948,36.6015,9479.7178
2010-09-20 11:50:00,54.21,54.21,54.14,54.15,8267.195767195766,36.6015,36.6015,36.5542,36.561,8267.1958
2010-09-20 11:55:00,54.16,54.17,54.13,54.16,10582.01058201058,36.5677,36.5745,36.5475,36.5677,10582.0106
2010-09-20 12:00:00,54.16,54.17,54.14,54.16,14219.576719576718,36.5677,36.5745,36.5542,36.5677,14219.5767
2010-09-20 12:05:00,54.16,54.16,54.12,54.13,9589.947089947089,36.5677,36.5677,36.5407,36.5475,9589.9471
2010-09-20 12:10:00,54.13,54.18,54.12,54.16,16424.162257495587,36.5475,36.5813,36.5407,36.5677,16424.1623
2010-09-20 12:15:00,54.16,54.17,54.14,54.14,11353.615520282186,36.5677,36.5745,36.5542,36.5542,11353.6155
2010-09-20 12:20:00,54.15,54.15,54.11,54.14,11904.761904761905,36.561,36.561,36.534,36.5542,11904.7619
2010-09-20 12:25:00,54.13,54.14,54.08,54.09,10141.093474426809,36.5475,36.5542,36.5137,36.5205,10141.0935
2010-09-20 12:30:00,54.08,54.15,54.08,54.14,17305.996472663137,36.5137,36.561,36.5137,36.5542,17305.9965
2010-09-20 12:35:00,54.14,54.15,54.11,54.13,10912.698412698412,36.5542,36.561,36.534,36.5475,10912.6984
2010-09-20 12:40:00,54.13,54.13,54.1,54.11,8267.195767195766,36.5475,36.5475,36.5272,36.534,8267.1958
2010-09-20 12:45:00,54.1,54.15,54.1,54.15,17195.767195767196,36.5272,36.561,36.5272,36.561,17195.7672
2010-09-20 12:50:00,54.14,54.2,54.12,54.19,21164.02116402116,36.5542,36.5948,36.5407,36.588,21164.0212
2010-09-20 12:55:00,54.19,54.22,54.17,54.22,21164.02116402116,36.588,36.6083,36.5745,36.6083,21164.0212
2010-09-20 13:00:00,54.21,54.23,54.19,54.22,15762.786596119928,36.6015,36.615,36.588,36.6083,15762.7866
2010-09-20 13:05:00,54.21,54.24,54.21,54.21,9038.80070546737,36.6015,36.6218,36.6015,36.6015,9038.8007
2010-09-20 13:10:00,54.21,54.21,54.15,54.15,8267.195767195766,36.6015,36.6015,36.561,36.561,8267.1958
2010-09-20 13:15:00,54.15,54.15,54.11,54.11,12235.449735449734,36.561,36.561,36.534,36.534,12235.4497
2010-09-20 13:20:00,54.11,54.17,54.1,54.15,14219.576719576718,36.534,36.5745,36.5272,36.561,14219.5767
2010-09-20 13:25:00,54.16,54.19,54.16,54.17,4519.400352733685,36.5677,36.588,36.5677,36.5745,4519.4004
2010-09-20 13:30:00,54.16,54.18,54.1,54.11,9149.029982363314,36.5677,36.5813,36.5272,36.534,9149.03
2010-09-20 13:35:00,54.11,54.17,54.1,54.13,26455.02645502645,36.534,36.5745,36.5272,36.5475,26455.0265
2010-09-20 13:40:00,54.12,54.14,54.09,54.1,9920.63492063492,36.5407,36.5542,36.5205,36.5272,9920.6349
2010-09-20 13:45:00,54.11,54.11,54.06,54.08,12014.991181657848,36.534,36.534,36.5002,36.5137,12014.9912
2010-09-20 13:50:00,54.09,54.11,54.07,54.11,13888.888888888889,36.5205,36.534,36.507,36.534,13888.8889
2010-09-20 13:55:00,54.11,54.15,54.11,54.11,10692.239858906523,36.534,36.561,36.534,36.534,10692.2399
2010-09-20 14:00:00,54.11,54.11,54.11,54.11,9259.259259259255,36.534,36.534,36.534,36.534,9259.2593
2010-09-20 14:05:00,54.11,54.11,54.08,54.09,17636.68430335097,36.534,36.534,36.5137,36.5205,17636.6843
2010-09-20 14:10:00,54.1,54.1,54.08,54.09,8708.112874779541,36.5272,36.5272,36.5137,36.5205,8708.1129
2010-09-20 14:15:00,54.09,54.14,54.09,54.13,27447.089947089946,36.5205,36.5542,36.5205,36.5475,27447.0899
2010-09-20 14:20:00,54.13,54.27,54.13,54.26,26675.485008818338,36.5475,36.642,36.5475,36.6353,26675.485
2010-09-20 14:25:00,54.25,54.31,54.25,54.27,20502.6455026455,36.6285,36.669,36.6285,36.642,20502.6455
2010-09-20 14:30:00,54.27,54.31,54.27,54.29,24250.440917107582,36.642,36.669,36.642,36.6555,24250.4409
2010-09-20 14:35:00,54.28,54.31,54.28,54.29,40013.22751322751,36.6488,36.669,36.6488,36.6555,40013.2275
2010-09-20 14:40:00,54.28,54.28,54.25,54.26,31415.34391534391,36.6488,36.6488,36.6285,36.6353,31415.3439
2010-09-20 14:45:00,54.26,54.29,54.21,54.24,37588.18342151675,36.6353,36.6555,36.6015,36.6218,37588.1834
2010-09-20 14:50:00,54.24,54.25,54.22,54.24,24691.358024691355,36.6218,36.6285,36.6083,36.6218,24691.358
2010-09-20 14:55:00,54.24,54.27,54.2,54.23,91931.21693121691,36.6218,36.642,36.5948,36.615,91931.2169
2010-09-20 15:00:00,54.23,54.26,54.21,54.24,34501.76366843033,36.615,36.6353,36.6015,36.6218,34501.7637
2010-09-20 15:05:00,54.24,54.25,54.19,54.21,29431.216931216928,36.6218,36.6285,36.588,36.6015,29431.2169
2010-09-20 15:10:00,54.21,54.26,54.2,54.22,35383.59788359788,36.6015,36.6353,36.5948,36.6083,35383.5979
2010-09-20 15:15:00,54.22,54.25,54.21,54.25,42217.81305114638,36.6083,36.6285,36.6015,36.6285,42217.8131
2010-09-20 15:20:00,54.25,54.28,54.22,54.23,48170.19400352733,36.6285,36.6488,36.6083,36.615,48170.194
2010-09-20 15:25:00,54.23,54.25,54.22,54.23,34281.305114638446,36.615,36.6285,36.6083,36.615,34281.3051
2010-09-20 15:30:00,54.23,54.27,54.22,54.25,38800.70546737213,36.615,36.642,36.6083,36.6285,38800.7055
2010-09-20 15:35:00,54.26,54.36,54.26,54.34,59303.35097001763,36.6353,36.7028,36.6353,36.6893,59303.351
2010-09-20 15:40:00,54.34,54.38,54.3,54.34,71649.02998236331,36.6893,36.7163,36.6623,36.6893,71649.03
2010-09-20 15:45:00,54.34,54.35,54.27,54.3,70326.27865961198,36.6893,36.696,36.642,36.6623,70326.2787
2010-09-20 15:50:00,54.3,54.32,54.29,54.3,105709.87654320986,36.6623,36.6758,36.6555,36.6623,105709.8765
2010-09-20 15:55:00,54.3,54.3,54.19,54.22,143187.83068783066,36.6623,36.6623,36.588,36.6083,143187.8307
2010-09-21 09:30:00,54.07,54.37,53.93,54.37,30423.28042328042,36.507,36.7095,36.4125,36.7095,30423.2804
2010-09-21 09:35:00,54.37,54.37,54.12,54.2,21604.938271604937,36.7095,36.7095,36.5407,36.5948,21604.9383
2010-09-21 09:40:00,54.19,54.19,54.04,54.05,22486.772486772483,36.588,36.588,36.4867,36.4935,22486.7725
2010-09-21 09:45:00,54.06,54.1,53.95,53.95,18077.60141093474,36.5002,36.5272,36.426,36.426,18077.6014
2010-09-21 09:50:00,53.94,53.96,53.88,53.92,17967.3721340388,36.4192,36.4327,36.3787,36.4057,17967.3721
2010-09-21 09:55:00,53.92,54.05,53.92,53.97,15873.015873015873,36.4057,36.4935,36.4057,36.4395,15873.0159
2010-09-21 10:00:00,53.98,54.06,53.98,54.03,10582.01058201058,36.4462,36.5002,36.4462,36.48,10582.0106
2010-09-21 10:05:00,54.01,54.04,53.99,54.02,12566.137566137564,36.4665,36.4867,36.453,36.4732,12566.1376
2010-09-21 10:10:00,54.01,54.08,54.01,54.08,9589.947089947089,36.4665,36.5137,36.4665,36.5137,9589.9471
2010-09-21 10:15:00,54.07,54.13,54.06,54.11,8818.342151675484,36.507,36.5475,36.5002,36.534,8818.3422
2010-09-21 10:20:00,54.12,54.2,54.11,54.11,10361.552028218694,36.5407,36.5948,36.534,36.534,10361.552
2010-09-21 10:25:00,54.11,54.13,54.03,54.04,13999.11816578483,36.534,36.5475,36.48,36.4867,13999.1182
2010-09-21 10:30:00,54.05,54.14,54.05,54.1,35824.514991181655,36.4935,36.5542,36.4935,36.5272,35824.515
2010-09-21 10:35:00,54.1,54.1,54.05,54.08,15652.557319223984,36.5272,36.5272,36.4935,36.5137,15652.5573
2010-09-21 10:40:00,54.08,54.11,54.05,54.08,12125.220458553791,36.5137,36.534,36.4935,36.5137,12125.2205
2010-09-21 10:45:00,54.09,54.11,54.08,54.11,9038.80070546737,36.5205,36.534,36.5137,36.534,9038.8007
2010-09-21 10:50:00,54.12,54.15,54.11,54.12,5842.151675485008,36.5407,36.561,36.534,36.5407,5842.1517
2010-09-21 10:55:00,54.12,54.17,54.1,54.16,10141.093474426809,36.5407,36.5745,36.5272,36.5677,10141.0935
2010-09-21 11:00:00,54.15,54.18,54.12,54.17,9149.029982363314,36.561,36.5813,36.5407,36.5745,9149.03
2010-09-21 11:05:00,54.16,54.23,54.16,54.2,12125.220458553791,36.5677,36.615,36.5677,36.5948,12125.2205
2010-09-21 11:10:00,54.2,54.26,54.2,54.24,13227.513227513226,36.5948,36.6353,36.5948,36.6218,13227.5132
2010-09-21 11:15:00,54.24,54.26,54.23,54.26,13227.513227513226,36.6218,36.6353,36.615,36.6353,13227.5132
2010-09-21 11:20:00,54.25,54.29,54.25,54.28,19951.499118165782,36.6285,36.6555,36.6285,36.6488,19951.4991
2010-09-21 11:25:00,54.29,54.29,54.21,54.21,11463.84479717813,36.6555,36.6555,36.6015,36.6015,11463.8448
2010-09-21 11:30:00,54.21,54.23,54.21,54.21,10251.32275132275,36.6015,36.615,36.6015,36.6015,10251.3228
2010-09-21 11:35:00,54.21,54.22,54.18,54.22,13007.05467372134,36.6015,36.6083,36.5813,36.6083,13007.0547
2010-09-21 11:40:00,54.21,54.22,54.18,54.19,6723.985890652557,36.6015,36.6083,36.5813,36.588,6723.9859
2010-09-21 11:45:00,54.21,54.22,54.19,54.21,5180.776014109347,36.6015,36.6083,36.588,36.6015,5180.776
2010-09-21 11:50:00,54.21,54.22,54.19,54.21,7054.673721340388,36.6015,36.6083,36.588,36.6015,7054.6737
2010-09-21 11:55:00,54.21,54.26,54.21,54.25,8708.112874779541,36.6015,36.6353,36.6015,36.6285,8708.1129
2010-09-21 12:00:00,54.25,54.3,54.24,54.3,14550.264550264548,36.6285,36.6623,36.6218,36.6623,14550.2646
2010-09-21 12:05:00,54.3,54.3,54.25,54.26,3527.336860670194,36.6623,36.6623,36.6285,36.6353,3527.3369
2010-09-21 12:10:00,54.26,54.28,54.23,54.24,7164.902998236331,36.6353,36.6488,36.615,36.6218,7164.903
2010-09-21 12:15:00,54.24,54.3,54.23,54.28,10030.864197530864,36.6218,36.6623,36.615,36.6488,10030.8642
2010-09-21 12:20:00,54.27,54.27,54.23,54.23,4850.088183421516,36.642,36.642,36.615,36.615,4850.0882
2010-09-21 12:25:00,54.23,54.28,54.22,54.22,19731.040564373896,36.615,36.6488,36.6083,36.6083,19731.0406
2010-09-21 12:30:00,54.22,54.26,54.22,54.23,6944.444444444443,36.6083,36.6353,36.6083,36.615,6944.4444
2010-09-21 12:35:00,54.24,54.24,54.18,54.18,7275.132275132274,36.6218,36.6218,36.5813,36.5813,7275.1323
2010-09-21 12:40:00,54.19,54.21,54.17,54.2,15211.64021164021,36.588,36.6015,36.5745,36.5948,15211.6402
2010-09-21 12:45:00,54.2,54.21,54.15,54.15,6172.839506172839,36.5948,36.6015,36.561,36.561,6172.8395
2010-09-21 12:50:00,54.13,54.22,54.11,54.22,14550.264550264548,36.5475,36.6083,36.534,36.6083,14550.2646
2010-09-21 12:55:00,54.21,54.22,54.2,54.21,7716.049382716048,36.6015,36.6083,36.5948,36.6015,7716.0494
2010-09-21 13:00:00,54.21,54.21,54.17,54.18,13447.971781305114,36.6015,36.6015,36.5745,36.5813,13447.9718
2010-09-21 13:05:00,54.17,54.17,54.12,54.13,10471.781305114637,36.5745,36.5745,36.5407,36.5475,10471.7813
2010-09-21 13:10:00,54.13,54.13,54.11,54.12,3417.10758377425,36.5475,36.5475,36.534,36.5407,3417.1076
2010-09-21 13:15:00,54.11,54.11,54.09,54.11,13558.201058201055,36.534,36.534,36.5205,36.534,13558.2011
2010-09-21 13:20:00,54.13,54.16,54.11,54.13,7716.049382716048,36.5475,36.5677,36.534,36.5475,7716.0494
2010-09-21 13:25:00,54.13,54.15,54.11,54.12,6172.839506172839,36.5475,36.561,36.534,36.5407,6172.8395
2010-09-21 13:30:00,54.12,54.18,54.11,54.11,17085.53791887125,36.5407,36.5813,36.534,36.534,17085.5379
2010-09-21 13:35:00,54.11,54.15,54.11,54.14,3527.336860670194,36.534,36.561,36.534,36.5542,3527.3369
2010-09-21 13:40:00,54.15,54.16,54.13,54.15,8928.571428571428,36.561,36.5677,36.5475,36.561,8928.5714
2010-09-21 13:45:00,54.14,54.18,54.13,54.18,16093.474426807756,36.5542,36.5813,36.5475,36.5813,16093.4744
2010-09-21 13:50:00,54.18,54.2,54.13,54.17,17526.455026455023,36.5813,36.5948,36.5475,36.5745,17526.455
2010-09-21 13:55:00,54.17,54.18,54.11,54.11,8377.42504409171,36.5745,36.5813,36.534,36.534,8377.425
2010-09-21 14:00:00,54.12,54.14,54.09,54.11,12676.366843033507,36.5407,36.5542,36.5205,36.534,12676.3668
2010-09-21 14:05:00,54.11,54.16,54.1,54.12,16203.703703703704,36.534,36.5677,36.5272,36.5407,16203.7037
2010-09-21 14:10:00,54.14,54.2,54.0,54.05,30643.738977072306,36.5542,36.5948,36.4597,36.4935,30643.739
2010-09-21 14:15:00,53.99,54.43,53.93,54.4,29431.216931216928,36.453,36.75,36.4125,36.7298,29431.2169
2010-09-21 14:20:00,54.37,54.37,54.19,54.3,29431.216931216928,36.7095,36.7095,36.588,36.6623,29431.2169
2010-09-21 14:25:00,54.3,54.3,54.18,54.3,33509.70017636684,36.6623,36.6623,36.5813,36.6623,33509.7002
2010-09-21 14:30:00,54.3,54.4,54.21,54.38,72200.17636684302,36.6623,36.7298,36.6015,36.7163,72200.1764
2010-09-21 14:35:00,54.37,54.47,54.33,54.47,58531.74603174603,36.7095,36.7771,36.6825,36.7771,58531.746
2010-09-21 14:40:00,54.48,54.5,54.4,54.4,40343.91534391534,36.7838,36.7973,36.7298,36.7298,40343.9153
2010-09-21 14:45:00,54.39,54.43,54.34,54.4,30533.509700176364,36.723,36.75,36.6893,36.7298,30533.5097
2010-09-21 14:50:00,54.4,54.41,54.3,54.36,41997.35449735449,36.7298,36.7365,36.6623,36.7028,41997.3545
2010-09-21 14:55:00,54.37,54.39,54.3,54.37,30423.28042328042,36.7095,36.723,36.6623,36.7095,30423.2804
2010-09-21 15:00:00,54.36,54.38,54.26,54.36,43209.87654320987,36.7028,36.7163,36.6353,36.7028,43209.8765
2010-09-21 15:05:00,54.33,54.4,54.29,54.38,15432.098765432096,36.6825,36.7298,36.6555,36.7163,15432.0988
2010-09-21 15:10:00,54.36,54.38,54.29,54.33,29100.529100529096,36.7028,36.7163,36.6555,36.6825,29100.5291
2010-09-21 15:15:00,54.33,54.4,54.32,54.4,22927.68959435626,36.6825,36.7298,36.6758,36.7298,22927.6896
2010-09-21 15:20:00,54.39,54.41,54.33,54.36,29761.90476190476,36.723,36.7365,36.6825,36.7028,29761.9048
2010-09-21 15:25:00,54.36,54.39,54.29,54.33,49052.02821869488,36.7028,36.723,36.6555,36.6825,49052.0282
2010-09-21 15:30:00,54.32,54.32,54.17,54.25,45414.462081128746,36.6758,36.6758,36.5745,36.6285,45414.4621
2010-09-21 15:35:00,54.22,54.23,54.09,54.14,86199.29453262786,36.6083,36.615,36.5205,36.5542,86199.2945
2010-09-21 15:40:00,54.14,54.19,54.12,54.14,48831.56966490299,36.5542,36.588,36.5407,36.5542,48831.5697
2010-09-21 15:45:00,54.14,54.15,54.01,54.07,84325.39682539682,36.5542,36.561,36.4665,36.507,84325.3968
2010-09-21 15:50:00,54.07,54.11,54.04,54.08,106040.5643738977,36.507,36.534,36.4867,36.5137,106040.5644
2010-09-21 15:55:00,54.08,54.12,54.03,54.07,109898.58906525571,36.5137,36.5407,36.48,36.507,109898.5891
2010-09-22 09:30:00,54.07,54.33,54.02,54.33,30974.426807760137,36.507,36.6825,36.4732,36.6825,30974.4268
2010-09-22 09:35:00,54.35,54.41,54.3,54.39,17526.455026455023,36.696,36.7365,36.6623,36.723,17526.455
2010-09-22 09:40:00,54.39,54.49,54.37,54.49,68011.46384479717,36.723,36.7906,36.7095,36.7906,68011.4638
2010-09-22 09:45:00,54.5,54.57,54.43,54.48,35714.28571428571,36.7973,36.8446,36.75,36.7838,35714.2857
2010-09-22 09:50:00,54.5,54.5,54.4,54.4,36485.89065255732,36.7973,36.7973,36.7298,36.7298,36485.8907
2010-09-22 09:55:00,54.4,54.48,54.36,54.48,55555.55555555555,36.7298,36.7838,36.7028,36.7838,55555.5556
2010-09-22 10:00:00,54.46,54.48,54.21,54.27,26565.2557319224,36.7703,36.7838,36.6015,36.642,26565.2557
2010-09-22 10:05:00,54.24,54.35,54.21,54.33,19951.499118165782,36.6218,36.696,36.6015,36.6825,19951.4991
2010-09-22 10:10:00,54.36,54.43,54.31,54.43,17085.53791887125,36.7028,36.75,36.669,36.75,17085.5379
2010-09-22 10:15:00,54.43,54.44,54.34,54.34,19069.66490299824,36.75,36.7568,36.6893,36.6893,19069.6649
2010-09-22 10:20:00,54.35,54.36,54.18,54.24,31856.261022927687,36.696,36.7028,36.5813,36.6218,31856.261
2010-09-22 10:25:00,54.24,54.25,54.11,54.11,36816.578483245146,36.6218,36.6285,36.534,36.534,36816.5785
2010-09-22 10:30:00,54.11,54.12,53.99,54.03,27888.00705467372,36.534,36.5407,36.453,36.48,27888.0071
2010-09-22 10:35:00,54.04,54.07,53.98,54.02,35604.056437389765,36.4867,36.507,36.4462,36.4732,35604.0564
2010-09-22 10:40:00,54.02,54.04,53.98,54.01,43650.79365079365,36.4732,36.4867,36.4462,36.4665,43650.7937
2010-09-22 10:45:00,54.01,54.14,53.99,54.06,13888.888888888889,36.4665,36.5542,36.453,36.5002,13888.8889
2010-09-22 10:50:00,54.06,54.12,54.02,54.09,16865.079365079364,36.5002,36.5407,36.4732,36.5205,16865.0794
2010-09-22 10:55:00,54.09,54.25,54.09,54.25,11904.761904761905,36.5205,36.6285,36.5205,36.6285,11904.7619
2010-09-22 11:00:00,54.23,54.26,54.21,54.22,8818.342151675484,36.615,36.6353,36.6015,36.6083,8818.3422
2010-09-22 11:05:00,54.23,54.23,54.11,54.17,15983.245149911814,36.615,36.615,36.534,36.5745,15983.2451
2010-09-22 11:10:00,54.17,54.21,54.05,54.1,24911.81657848324,36.5745,36.6015,36.4935,36.5272,24911.8166
2010-09-22 11:15:00,54.09,54.14,54.08,54.13,6172.839506172839,36.5205,36.5542,36.5137,36.5475,6172.8395
2010-09-22 11:20:00,54.13,54.13,54.0,54.0,11904.761904761905,36.5475,36.5475,36.4597,36.4597,11904.7619
2010-09-22 11:25:00,53.98,53.99,53.88,53.97,28328.92416225749,36.4462,36.453,36.3787,36.4395,28328.9242
2010-09-22 11:30:00,53.96,53.96,53.91,53.91,7275.132275132274,36.4327,36.4327,36.399,36.399,7275.1323
2010-09-22 11:35:00,53.91,53.96,53.91,53.95,4519.400352733685,36.399,36.4327,36.399,36.426,4519.4004
2010-09-22 11:40:00,53.94,53.95,53.92,53.94,4409.171075837742,36.4192,36.426,36.4057,36.4192,4409.1711
2010-09-22 11:45:00,53.95,53.96,53.91,53.91,5731.922398589065,36.426,36.4327,36.399,36.399,5731.9224
2010-09-22 11:50:00,53.9,53.93,53.88,53.93,6062.610229276896,36.3922,36.4125,36.3787,36.4125,6062.6102
2010-09-22 11:55:00,53.95,53.96,53.91,53.92,5070.546737213404,36.426,36.4327,36.399,36.4057,5070.5467
2010-09-22 12:00:00,53.92,53.94,53.91,53.91,6283.068783068782,36.4057,36.4192,36.399,36.399,6283.0688
2010-09-22 12:05:00,53.9,53.91,53.87,53.91,6944.444444444443,36.3922,36.399,36.3719,36.399,6944.4444
2010-09-22 12:10:00,53.91,54.0,53.89,53.98,10692.239858906523,36.399,36.4597,36.3855,36.4462,10692.2399
2010-09-22 12:15:00,53.98,54.01,53.95,53.98,4188.712522045855,36.4462,36.4665,36.426,36.4462,4188.7125
2010-09-22 12:20:00,53.98,53.99,53.87,53.88,10141.093474426809,36.4462,36.453,36.3719,36.3787,10141.0935
2010-09-22 12:25:00,53.89,53.91,53.88,53.9,4188.712522045855,36.3855,36.399,36.3787,36.3922,4188.7125
2010-09-22 12:30:00,53.91,53.91,53.87,53.89,3858.024691358024,36.399,36.399,36.3719,36.3855,3858.0247
2010-09-22 12:35:00,53.89,53.89,53.83,53.84,9259.259259259255,36.3855,36.3855,36.3449,36.3517,9259.2593
2010-09-22 12:40:00,53.85,53.86,53.82,53.83,5180.776014109347,36.3584,36.3652,36.3382,36.3449,5180.776
2010-09-22 12:45:00,53.82,53.83,53.8,53.8,4078.483245149912,36.3382,36.3449,36.3247,36.3247,4078.4832
2010-09-22 12:50:00,53.79,53.8,53.75,53.77,3527.336860670194,36.3179,36.3247,36.2909,36.3044,3527.3369
2010-09-22 12:55:00,53.76,53.78,53.75,53.76,5842.151675485008,36.2977,36.3112,36.2909,36.2977,5842.1517
2010-09-22 13:00:00,53.75,53.77,53.72,53.76,6944.444444444443,36.2909,36.3044,36.2707,36.2977,6944.4444
2010-09-22 13:05:00,53.77,53.78,53.69,53.69,11574.074074074071,36.3044,36.3112,36.2504,36.2504,11574.0741
2010-09-22 13:10:00,53.68,53.69,53.64,53.69,12786.596119929452,36.2437,36.2504,36.2167,36.2504,12786.5961
2010-09-22 13:15:00,53.68,53.71,53.64,53.71,7164.902998236331,36.2437,36.2639,36.2167,36.2639,7164.903
2010-09-22 13:20:00,53.71,53.72,53.71,53.71,1873.8977072310404,36.2639,36.2707,36.2639,36.2639,1873.8977
2010-09-22 13:25:00,53.7,53.76,53.67,53.75,7054.673721340388,36.2572,36.2977,36.2369,36.2909,7054.6737
2010-09-22 13:30:00,53.76,53.81,53.76,53.8,19620.81128747795,36.2977,36.3314,36.2977,36.3247,19620.8113
2010-09-22 13:35:00,53.8,53.82,53.8,53.82,9589.947089947089,36.3247,36.3382,36.3247,36.3382,9589.9471
2010-09-22 13:40:00,53.82,53.83,53.78,53.78,12125.220458553791,36.3382,36.3449,36.3112,36.3112,12125.2205
2010-09-22 13:45:00,53.79,53.82,53.79,53.82,6613.756613756613,36.3179,36.3382,36.3179,36.3382,6613.7566
2010-09-22 13:50:00,53.83,53.86,53.82,53.82,7164.902998236331,36.3449,36.3652,36.3382,36.3382,7164.903
2010-09-22 13:55:00,53.82,53.82,53.77,53.77,9149.029982363314,36.3382,36.3382,36.3044,36.3044,9149.03
2010-09-22 14:00:00,53.78,53.81,53.75,53.75,15873.015873015873,36.3112,36.3314,36.2909,36.2909,15873.0159
2010-09-22 14:05:00,53.75,53.8,53.74,53.79,10582.01058201058,36.2909,36.3247,36.2842,36.3179,10582.0106
2010-09-22 14:10:00,53.8,53.8,53.72,53.78,11574.074074074071,36.3247,36.3247,36.2707,36.3112,11574.0741
2010-09-22 14:15:00,53.76,53.78,53.72,53.72,5511.463844797177,36.2977,36.3112,36.2707,36.2707,5511.4638
2010-09-22 14:20:00,53.72,53.76,53.72,53.73,10582.01058201058,36.2707,36.2977,36.2707,36.2774,10582.0106
2010-09-22 14:25:00,53.74,53.75,53.72,53.73,8046.737213403879,36.2842,36.2909,36.2707,36.2774,8046.7372
2010-09-22 14:30:00,53.74,53.8,53.73,53.75,17305.996472663137,36.2842,36.3247,36.2774,36.2909,17305.9965
2010-09-22 14:35:00,53.76,53.84,53.74,53.81,27006.17283950617,36.2977,36.3517,36.2842,36.3314,27006.1728
2010-09-22 14:40:00,53.81,53.86,53.81,53.82,18849.206349206343,36.3314,36.3652,36.3314,36.3382,18849.2063
2010-09-22 14:45:00,53.82,53.83,53.78,53.78,20723.104056437387,36.3382,36.3449,36.3112,36.3112,20723.1041
2010-09-22 14:50:00,53.79,53.8,53.75,53.75,16644.620811287477,36.3179,36.3247,36.2909,36.2909,16644.6208
2010-09-22 14:55:00,53.75,53.78,53.72,53.76,26675.485008818338,36.2909,36.3112,36.2707,36.2977,26675.485
2010-09-22 15:00:00,53.77,53.82,53.74,53.79,48941.79894179894,36.3044,36.3382,36.2842,36.3179,48941.7989
2010-09-22 15:05:00,53.8,53.82,53.73,53.74,18408.289241622573,36.3247,36.3382,36.2774,36.2842,18408.2892
2010-09-22 15:10:00,53.74,53.76,53.71,53.76,11243.38624338624,36.2842,36.2977,36.2639,36.2977,11243.3862
2010-09-22 15:15:00,53.75,53.77,53.68,53.68,15211.64021164021,36.2909,36.3044,36.2437,36.2437,15211.6402
2010-09-22 15:20:00,53.67,53.67,53.62,53.63,21494.70899470899,36.2369,36.2369,36.2032,36.2099,21494.709
2010-09-22 15:25:00,53.63,53.67,53.62,53.67,9920.63492063492,36.2099,36.2369,36.2032,36.2369,9920.6349
2010-09-22 15:30:00,53.66,53.71,53.63,53.71,23919.75308641975,36.2302,36.2639,36.2099,36.2639,23919.7531
2010-09-22 15:35:00,53.71,53.75,53.7,53.72,26344.79717813051,36.2639,36.2909,36.2572,36.2707,26344.7972
2010-09-22 15:40:00,53.72,53.73,53.69,53.72,21384.47971781305,36.2707,36.2774,36.2504,36.2707,21384.4797
2010-09-22 15:45:00,53.72,53.72,53.62,53.62,56106.70194003527,36.2707,36.2707,36.2032,36.2032,56106.7019
2010-09-22 15:50:00,53.63,53.64,53.58,53.64,56106.70194003527,36.2099,36.2167,36.1761,36.2167,56106.7019
2010-09-22 15:55:00,53.64,53.67,53.59,53.61,73412.6984126984,36.2167,36.2369,36.1829,36.1964,73412.6984
2010-09-23 09:30:00,53.22,53.42,53.16,53.41,33730.15873015873,35.9331,36.0681,35.8926,36.0614,33730.1587
2010-09-23 09:35:00,53.39,53.73,53.35,53.73,74955.90828924162,36.0479,36.2774,36.0209,36.2774,74955.9083
2010-09-23 09:40:00,53.72,53.73,53.55,53.55,33619.92945326278,36.2707,36.2774,36.1559,36.1559,33619.9295
2010-09-23 09:45:00,53.54,53.66,53.52,53.62,34832.451499118164,36.1491,36.2302,36.1356,36.2032,34832.4515
2010-09-23 09:50:00,53.61,53.62,53.58,53.61,16754.85008818342,36.1964,36.2032,36.1761,36.1964,16754.8501
2010-09-23 09:55:00,53.59,53.62,53.5,53.5,15321.869488536153,36.1829,36.2032,36.1221,36.1221,15321.8695
2010-09-23 10:00:00,53.5,53.71,53.5,53.68,51146.38447971781,36.1221,36.2639,36.1221,36.2437,51146.3845
2010-09-23 10:05:00,53.67,53.84,53.66,53.82,33179.01234567901,36.2369,36.3517,36.2302,36.3382,33179.0123
2010-09-23 10:10:00,53.82,53.87,53.76,53.76,42768.9594356261,36.3382,36.3719,36.2977,36.2977,42768.9594
2010-09-23 10:15:00,53.8,53.8,53.67,53.73,13778.659611992944,36.3247,36.3247,36.2369,36.2774,13778.6596
2010-09-23 10:20:00,53.73,53.81,53.7,53.74,21935.626102292765,36.2774,36.3314,36.2572,36.2842,21935.6261
2010-09-23 10:25:00,53.74,53.83,53.73,53.83,13117.283950617282,36.2842,36.3449,36.2774,36.3449,13117.284
2010-09-23 10:30:00,53.86,53.95,53.83,53.92,30092.592592592588,36.3652,36.426,36.3449,36.4057,30092.5926
2010-09-23 10:35:00,53.92,54.01,53.92,53.97,19510.58201058201,36.4057,36.4665,36.4057,36.4395,19510.582
2010-09-23 10:40:00,53.98,54.01,53.96,54.0,20723.104056437387,36.4462,36.4665,36.4327,36.4597,20723.1041
2010-09-23 10:45:00,54.0,54.04,53.96,53.96,24360.670194003524,36.4597,36.4867,36.4327,36.4327,24360.6702
2010-09-23 10:50:00,53.97,54.0,53.95,53.98,28218.69488536155,36.4395,36.4597,36.426,36.4462,28218.6949
2010-09-23 10:55:00,53.97,53.97,53.93,53.96,20171.95767195767,36.4395,36.4395,36.4125,36.4327,20171.9577
2010-09-23 11:00:00,53.95,53.95,53.87,53.93,10802.469135802468,36.426,36.426,36.3719,36.4125,10802.4691
2010-09-23 11:05:00,53.94,53.99,53.91,53.92,13447.971781305114,36.4192,36.453,36.399,36.4057,13447.9718
2010-09-23 11:10:00,53.92,53.94,53.88,53.9,8597.883597883598,36.4057,36.4192,36.3787,36.3922,8597.8836
2010-09-23 11:15:00,53.89,53.94,53.85,53.92,12455.90828924162,36.3855,36.4192,36.3584,36.4057,12455.9083
2010-09-23 11:20:00,53.93,53.99,53.91,53.96,36155.20282186948,36.4125,36.453,36.399,36.4327,36155.2028
2010-09-23 11:25:00,53.97,54.02,53.91,54.01,15211.64021164021,36.4395,36.4732,36.399,36.4665,15211.6402
2010-09-23 11:30:00,54.01,54.13,54.01,54.11,18849.206349206343,36.4665,36.5475,36.4665,36.534,18849.2063
2010-09-23 11:35:00,54.12,54.18,54.07,54.1,16754.85008818342,36.5407,36.5813,36.507,36.5272,16754.8501
2010-09-23 11:40:00,54.11,54.15,54.1,54.15,13778.659611992944,36.534,36.561,36.5272,36.561,13778.6596
2010-09-23 11:45:00,54.17,54.17,54.11,54.14,12676.366843033507,36.5745,36.5745,36.534,36.5542,12676.3668
2010-09-23 11:50:00,54.13,54.17,54.11,54.15,11243.38624338624,36.5475,36.5745,36.534,36.561,11243.3862
2010-09-23 11:55:00,54.14,54.22,54.13,54.13,10471.781305114637,36.5542,36.6083,36.5475,36.5475,10471.7813
2010-09-23 12:00:00,54.12,54.12,54.08,54.1,10471.781305114637,36.5407,36.5407,36.5137,36.5272,10471.7813
2010-09-23 12:05:00,54.09,54.11,54.07,54.08,5180.776014109347,36.5205,36.534,36.507,36.5137,5180.776
2010-09-23 12:10:00,54.08,54.13,54.07,54.11,20943.56261022928,36.5137,36.5475,36.507,36.534,20943.5626
2010-09-23 12:15:00,54.11,54.17,54.11,54.13,14991.181657848325,36.534,36.5745,36.534,36.5475,14991.1817
2010-09-23 12:20:00,54.13,54.16,54.11,54.15,8818.342151675484,36.5475,36.5677,36.534,36.561,8818.3422
2010-09-23 12:25:00,54.16,54.18,54.14,54.17,13558.201058201055,36.5677,36.5813,36.5542,36.5745,13558.2011
2010-09-23 12:30:00,54.17,54.21,54.16,54.19,23809.52380952381,36.5745,36.6015,36.5677,36.588,23809.5238
2010-09-23 12:35:00,54.17,54.22,54.13,54.14,11243.38624338624,36.5745,36.6083,36.5475,36.5542,11243.3862
2010-09-23 12:40:00,54.14,54.18,54.14,54.16,10912.698412698412,36.5542,36.5813,36.5542,36.5677,10912.6984
2010-09-23 12:45:00,54.15,54.18,54.12,54.18,12014.991181657848,36.561,36.5813,36.5407,36.5813,12014.9912
2010-09-23 12:50:00,54.17,54.23,54.17,54.23,19179.894179894178,36.5745,36.615,36.5745,36.615,19179.8942
2010-09-23 12:55:00,54.24,54.24,54.21,54.21,10030.864197530864,36.6218,36.6218,36.6015,36.6015,10030.8642
2010-09-23 13:00:00,54.21,54.22,54.2,54.22,4960.317460317459,36.6015,36.6083,36.5948,36.6083,4960.3175
2010-09-23 13:05:00,54.21,54.22,54.2,54.21,19620.81128747795,36.6015,36.6083,36.5948,36.6015,19620.8113
2010-09-23 13:10:00,54.22,54.26,54.21,54.25,24029.982363315696,36.6083,36.6353,36.6015,36.6285,24029.9824
2010-09-23 13:15:00,54.24,54.24,54.17,54.18,21825.396825396823,36.6218,36.6218,36.5745,36.5813,21825.3968
2010-09-23 13:20:00,54.17,54.23,54.17,54.22,8708.112874779541,36.5745,36.615,36.5745,36.6083,8708.1129
2010-09-23 13:25:00,54.21,54.21,54.18,54.2,11463.84479717813,36.6015,36.6015,36.5813,36.5948,11463.8448
2010-09-23 13:30:00,54.2,54.21,54.17,54.21,7936.507936507935,36.5948,36.6015,36.5745,36.6015,7936.5079
2010-09-23 13:35:00,54.21,54.21,54.16,54.18,9589.947089947089,36.6015,36.6015,36.5677,36.5813,9589.9471
2010-09-23 13:40:00,54.17,54.18,54.08,54.12,13778.659611992944,36.5745,36.5813,36.5137,36.5407,13778.6596
2010-09-23 13:45:00,54.11,54.11,54.03,54.07,18628.74779541446,36.534,36.534,36.48,36.507,18628.7478
2010-09-23 13:50:00,54.07,54.1,54.07,54.09,21825.396825396823,36.507,36.5272,36.507,36.5205,21825.3968
2010-09-23 13:55:00,54.1,54.1,54.05,54.08,38029.10052910053,36.5272,36.5272,36.4935,36.5137,38029.1005
2010-09-23 14:00:00,54.07,54.11,54.07,54.07,15873.015873015873,36.507,36.534,36.507,36.507,15873.0159
2010-09-23 14:05:00,54.07,54.12,54.05,54.11,20061.728395061727,36.507,36.5407,36.4935,36.534,20061.7284
2010-09-23 14:10:00,54.11,54.11,54.06,54.07,9920.63492063492,36.534,36.534,36.5002,36.507,9920.6349
2010-09-23 14:15:00,54.07,54.1,54.07,54.08,5952.380952380951,36.507,36.5272,36.507,36.5137,5952.381
2010-09-23 14:20:00,54.08,54.12,54.08,54.08,11684.303350970016,36.5137,36.5407,36.5137,36.5137,11684.3034
2010-09-23 14:25:00,54.08,54.08,54.02,54.04,9920.63492063492,36.5137,36.5137,36.4732,36.4867,9920.6349
2010-09-23 14:30:00,54.04,54.07,54.04,54.05,7936.507936507935,36.4867,36.507,36.4867,36.4935,7936.5079
2010-09-23 14:35:00,54.06,54.06,54.01,54.01,18077.60141093474,36.5002,36.5002,36.4665,36.4665,18077.6014
2010-09-23 14:40:00,54.01,54.01,53.94,54.01,31635.8024691358,36.4665,36.4665,36.4192,36.4665,31635.8025
2010-09-23 14:45:00,54.01,54.04,53.99,54.02,71097.88359788359,36.4665,36.4867,36.453,36.4732,71097.8836
2010-09-23 14:50:00,54.02,54.03,53.96,54.02,38910.93474426808,36.4732,36.48,36.4327,36.4732,38910.9347
2010-09-23 14:55:00,54.02,54.02,53.91,53.93,33068.783068783065,36.4732,36.4732,36.399,36.4125,33068.7831
2010-09-23 15:00:00,53.93,53.96,53.91,53.93,18738.977072310405,36.4125,36.4327,36.399,36.4125,18738.9771
2010-09-23 15:05:00,53.92,53.94,53.86,53.9,33950.61728395061,36.4057,36.4192,36.3652,36.3922,33950.6173
2010-09-23 15:10:00,53.89,53.92,53.87,53.89,41446.20811287477,36.3855,36.4057,36.3719,36.3855,41446.2081
2010-09-23 15:15:00,53.87,53.92,53.82,53.92,37918.87125220458,36.3719,36.4057,36.3382,36.4057,37918.8713
2010-09-23 15:20:00,53.91,53.91,53.84,53.84,25683.421516754846,36.399,36.399,36.3517,36.3517,25683.4215
2010-09-23 15:25:00,53.83,53.83,53.64,53.64,57098.76543209876,36.3449,36.3449,36.2167,36.2167,57098.7654
2010-09-23 15:30:00,53.65,53.69,53.6,53.62,46847.44268077601,36.2234,36.2504,36.1896,36.2032,46847.4427
2010-09-23 15:35:00,53.62,53.64,53.55,53.6,46626.98412698412,36.2032,36.2167,36.1559,36.1896,46626.9841
2010-09-23 15:40:00,53.59,53.62,53.48,53.53,57870.370370370365,36.1829,36.2032,36.1086,36.1424,57870.3704
2010-09-23 15:45:00,53.52,53.57,53.5,53.51,53350.97001763668,36.1356,36.1694,36.1221,36.1289,53350.97
2010-09-23 15:50:00,53.52,53.56,53.52,53.54,43540.5643738977,36.1356,36.1626,36.1356,36.1491,43540.5644
2010-09-23 15:55:00,53.55,53.59,53.54,53.58,58862.433862433856,36.1559,36.1829,36.1491,36.1761,58862.4339
2010-09-24 09:30:00,54.24,54.32,54.07,54.12,43761.02292768959,36.6218,36.6758,36.507,36.5407,43761.0229
2010-09-24 09:35:00,54.12,54.25,54.07,54.25,45083.77425044091,36.5407,36.6285,36.507,36.6285,45083.7743
2010-09-24 09:40:00,54.26,54.41,54.26,54.4,26895.943562610228,36.6353,36.7365,36.6353,36.7298,26895.9436
2010-09-24 09:45:00,54.4,54.47,54.37,54.4,60956.79012345678,36.7298,36.7771,36.7095,36.7298,60956.7901
2010-09-24 09:50:00,54.4,54.4,54.28,54.31,29761.90476190476,36.7298,36.7298,36.6488,36.669,29761.9048
2010-09-24 09:55:00,54.35,54.66,54.34,54.63,29541.44620811288,36.696,36.9053,36.6893,36.8851,29541.4462
2010-09-24 10:00:00,54.6,54.82,54.52,54.81,40343.91534391534,36.8648,37.0134,36.8108,37.0066,40343.9153
2010-09-24 10:05:00,54.79,54.97,54.79,54.88,55555.55555555555,36.9931,37.1146,36.9931,37.0539,55555.5556
2010-09-24 10:10:00,54.88,54.92,54.8,54.8,38139.32980599647,37.0539,37.0809,36.9999,36.9999,38139.3298
2010-09-24 10:15:00,54.8,54.89,54.77,54.79,31635.8024691358,36.9999,37.0606,36.9796,36.9931,31635.8025
2010-09-24 10:20:00,54.78,54.81,54.72,54.8,35493.82716049382,36.9864,37.0066,36.9459,36.9999,35493.8272
2010-09-24 10:25:00,54.8,54.89,54.79,54.88,20282.18694885361,36.9999,37.0606,36.9931,37.0539,20282.1869
2010-09-24 10:30:00,54.88,54.89,54.79,54.79,15762.786596119928,37.0539,37.0606,36.9931,36.9931,15762.7866
2010-09-24 10:35:00,54.79,54.87,54.79,54.82,12125.220458553791,36.9931,37.0471,36.9931,37.0134,12125.2205
2010-09-24 10:40:00,54.83,54.94,54.83,54.92,22266.3139329806,37.0201,37.0944,37.0201,37.0809,22266.3139
2010-09-24 10:45:00,54.92,54.99,54.88,54.91,18298.059964726628,37.0809,37.1281,37.0539,37.0741,18298.06
2010-09-24 10:50:00,54.89,54.92,54.82,54.83,11022.927689594357,37.0606,37.0809,37.0134,37.0201,11022.9277
2010-09-24 10:55:00,54.82,54.82,54.78,54.79,9149.029982363314,37.0134,37.0134,36.9864,36.9931,9149.03
2010-09-24 11:00:00,54.78,54.81,54.75,54.81,11463.84479717813,36.9864,37.0066,36.9661,37.0066,11463.8448
2010-09-24 11:05:00,54.8,54.84,54.79,54.82,16644.620811287477,36.9999,37.0269,36.9931,37.0134,16644.6208
2010-09-24 11:10:00,54.81,54.85,54.77,54.82,25132.27513227513,37.0066,37.0336,36.9796,37.0134,25132.2751
2010-09-24 11:15:00,54.84,54.9,54.8,54.9,10251.32275132275,37.0269,37.0674,36.9999,37.0674,10251.3228
2010-09-24 11:20:00,54.9,54.92,54.8,54.84,15211.64021164021,37.0674,37.0809,36.9999,37.0269,15211.6402
2010-09-24 11:25:00,54.83,54.83,54.78,54.79,7605.820105820105,37.0201,37.0201,36.9864,36.9931,7605.8201
2010-09-24 11:30:00,54.79,54.84,54.78,54.79,15432.098765432096,36.9931,37.0269,36.9864,36.9931,15432.0988
2010-09-24 11:35:00,54.79,54.8,54.77,54.79,9149.029982363314,36.9931,36.9999,36.9796,36.9931,9149.03
2010-09-24 11:40:00,54.79,54.79,54.67,54.67,18518.518518518515,36.9931,36.9931,36.9121,36.9121,18518.5185
2010-09-24 11:45:00,54.67,54.7,54.67,54.7,12014.991181657848,36.9121,36.9323,36.9121,36.9323,12014.9912
2010-09-24 11:50:00,54.71,54.71,54.67,54.68,26455.02645502645,36.9391,36.9391,36.9121,36.9188,26455.0265
2010-09-24 11:55:00,54.67,54.69,54.65,54.69,14550.264550264548,36.9121,36.9256,36.8986,36.9256,14550.2646
2010-09-24 12:00:00,54.69,54.69,54.61,54.61,13007.05467372134,36.9256,36.9256,36.8716,36.8716,13007.0547
2010-09-24 12:05:00,54.61,54.62,54.6,54.6,7275.132275132274,36.8716,36.8783,36.8648,36.8648,7275.1323
2010-09-24 12:10:00,54.6,54.6,54.54,54.57,12566.137566137564,36.8648,36.8648,36.8243,36.8446,12566.1376
2010-09-24 12:15:00,54.57,54.59,54.57,54.58,7275.132275132274,36.8446,36.8581,36.8446,36.8513,7275.1323
2010-09-24 12:20:00,54.58,54.58,54.52,54.53,14880.95238095238,36.8513,36.8513,36.8108,36.8176,14880.9524
2010-09-24 12:25:00,54.52,54.59,54.52,54.57,15432.098765432096,36.8108,36.8581,36.8108,36.8446,15432.0988
2010-09-24 12:30:00,54.59,54.6,54.54,54.54,8487.654320987653,36.8581,36.8648,36.8243,36.8243,8487.6543
2010-09-24 12:35:00,54.54,54.58,54.52,54.56,9149.029982363314,36.8243,36.8513,36.8108,36.8378,9149.03
2010-09-24 12:40:00,54.56,54.6,54.54,54.6,12676.366843033507,36.8378,36.8648,36.8243,36.8648,12676.3668
2010-09-24 12:45:00,54.59,54.69,54.59,54.69,14550.264550264548,36.8581,36.9256,36.8581,36.9256,14550.2646
2010-09-24 12:50:00,54.7,54.71,54.67,54.67,8487.654320987653,36.9323,36.9391,36.9121,36.9121,8487.6543
2010-09-24 12:55:00,54.67,54.7,54.65,54.69,9810.405643738975,36.9121,36.9323,36.8986,36.9256,9810.4056
2010-09-24 13:00:00,54.7,54.71,54.64,54.69,69444.44444444444,36.9323,36.9391,36.8918,36.9256,69444.4444
2010-09-24 13:05:00,54.7,54.73,54.69,54.72,5180.776014109347,36.9323,36.9526,36.9256,36.9459,5180.776
2010-09-24 13:10:00,54.72,54.75,54.71,54.75,19841.26984126984,36.9459,36.9661,36.9391,36.9661,19841.2698
2010-09-24 13:15:00,54.75,54.76,54.71,54.75,8597.883597883598,36.9661,36.9729,36.9391,36.9661,8597.8836
2010-09-24 13:20:00,54.75,54.77,54.71,54.72,7164.902998236331,36.9661,36.9796,36.9391,36.9459,7164.903
2010-09-24 13:25:00,54.73,54.75,54.73,54.75,9700.176366843032,36.9526,36.9661,36.9526,36.9661,9700.1764
2010-09-24 13:30:00,54.75,54.86,54.74,54.83,64043.2098765432,36.9661,37.0404,36.9594,37.0201,64043.2099
2010-09-24 13:35:00,54.81,54.89,54.8,54.89,21715.16754850088,37.0066,37.0606,36.9999,37.0606,21715.1675
2010-09-24 13:40:00,54.88,54.89,54.86,54.87,16203.703703703704,37.0539,37.0606,37.0404,37.0471,16203.7037
2010-09-24 13:45:00,54.88,54.89,54.83,54.86,17416.225749559082,37.0539,37.0606,37.0201,37.0404,17416.2257
2010-09-24 13:50:00,54.84,54.85,54.82,54.83,7716.049382716048,37.0269,37.0336,37.0134,37.0201,7716.0494
2010-09-24 13:55:00,54.84,54.85,54.82,54.83,9700.176366843032,37.0269,37.0336,37.0134,37.0201,9700.1764
2010-09-24 14:00:00,54.83,54.87,54.83,54.83,15432.098765432096,37.0201,37.0471,37.0201,37.0201,15432.0988
2010-09-24 14:05:00,54.82,54.88,54.82,54.83,6283.068783068782,37.0134,37.0539,37.0134,37.0201,6283.0688
2010-09-24 14:10:00,54.82,54.89,54.81,54.89,66578.48324514991,37.0134,37.0606,37.0066,37.0606,66578.4832
2010-09-24 14:15:00,54.88,54.89,54.83,54.83,11243.38624338624,37.0539,37.0606,37.0201,37.0201,11243.3862
2010-09-24 14:20:00,54.83,54.83,54.79,54.8,9700.176366843032,37.0201,37.0201,36.9931,36.9999,9700.1764
2010-09-24 14:25:00,54.8,54.85,54.8,54.81,9259.259259259255,36.9999,37.0336,36.9999,37.0066,9259.2593
2010-09-24 14:30:00,54.81,54.83,54.81,54.81,21825.396825396823,37.0066,37.0201,37.0066,37.0066,21825.3968
2010-09-24 14:35:00,54.8,54.82,54.79,54.79,27557.319223985887,36.9999,37.0134,36.9931,36.9931,27557.3192
2010-09-24 14:40:00,54.79,54.79,54.75,54.78,84325.39682539682,36.9931,36.9931,36.9661,36.9864,84325.3968
2010-09-24 14:45:00,54.77,54.79,54.71,54.71,30202.821869488533,36.9796,36.9931,36.9391,36.9391,30202.8219
2010-09-24 14:50:00,54.72,54.77,54.7,54.75,37588.18342151675,36.9459,36.9796,36.9323,36.9661,37588.1834
2010-09-24 14:55:00,54.74,54.78,54.73,54.75,8267.195767195766,36.9594,36.9864,36.9526,36.9661,8267.1958
2010-09-24 15:00:00,54.76,54.78,54.71,54.71,13227.513227513226,36.9729,36.9864,36.9391,36.9391,13227.5132
2010-09-24 15:05:00,54.72,54.76,54.71,54.76,12235.449735449734,36.9459,36.9729,36.9391,36.9729,12235.4497
2010-09-24 15:10:00,54.75,54.84,54.74,54.79,33950.61728395061,36.9661,37.0269,36.9594,36.9931,33950.6173
2010-09-24 15:15:00,54.79,54.87,54.79,54.86,36596.119929453256,36.9931,37.0471,36.9931,37.0404,36596.1199
2010-09-24 15:20:00,54.86,54.9,54.86,54.9,27226.631393298056,37.0404,37.0674,37.0404,37.0674,27226.6314
2010-09-24 15:25:00,54.9,54.94,54.89,54.9,44973.544973544966,37.0674,37.0944,37.0606,37.0674,44973.545
2010-09-24 15:30:00,54.9,54.92,54.89,54.89,26565.2557319224,37.0674,37.0809,37.0606,37.0606,26565.2557
2010-09-24 15:35:00,54.89,54.94,54.88,54.92,33289.241622574955,37.0606,37.0944,37.0539,37.0809,33289.2416
2010-09-24 15:40:00,54.92,54.94,54.85,54.86,31746.031746031746,37.0809,37.0944,37.0336,37.0404,31746.0317
2010-09-24 15:45:00,54.87,54.9,54.75,54.75,178681.65784832448,37.0471,37.0674,36.9661,36.9661,178681.6578
2010-09-24 15:50:00,54.76,54.79,54.7,54.71,106371.25220458551,36.9729,36.9931,36.9323,36.9391,106371.2522
2010-09-24 15:55:00,54.71,54.75,54.71,54.73,93584.65608465608,36.9391,36.9661,36.9391,36.9526,93584.6561
2010-09-27 09:30:00,54.7,54.99,54.66,54.74,33289.241622574955,36.9323,37.1281,36.9053,36.9594,33289.2416
2010-09-27 09:35:00,54.7,54.81,54.67,54.71,42658.73015873016,36.9323,37.0066,36.9121,36.9391,42658.7302
2010-09-27 09:40:00,54.71,54.77,54.7,54.73,61067.01940035273,36.9391,36.9796,36.9323,36.9526,61067.0194
2010-09-27 09:45:00,54.73,54.82,54.7,54.7,76940.0352733686,36.9526,37.0134,36.9323,36.9323,76940.0353
2010-09-27 09:50:00,54.7,54.86,54.7,54.84,66027.33686067018,36.9323,37.0404,36.9323,37.0269,66027.3369
2010-09-27 09:55:00,54.84,54.84,54.75,54.78,31415.34391534391,37.0269,37.0269,36.9661,36.9864,31415.3439
2010-09-27 10:00:00,54.78,54.8,54.72,54.78,69334.2151675485,36.9864,36.9999,36.9459,36.9864,69334.2152
2010-09-27 10:05:00,54.77,54.78,54.73,54.75,34611.992945326274,36.9796,36.9864,36.9526,36.9661,34611.9929
2010-09-27 10:10:00,54.75,54.77,54.74,54.75,38359.78835978836,36.9661,36.9796,36.9594,36.9661,38359.7884
2010-09-27 10:15:00,54.74,54.77,54.73,54.75,49603.1746031746,36.9594,36.9796,36.9526,36.9661,49603.1746
2010-09-27 10:20:00,54.75,54.76,54.73,54.76,57760.14109347442,36.9661,36.9729,36.9526,36.9729,57760.1411
2010-09-27 10:25:00,54.77,54.77,54.61,54.7,44201.940035273365,36.9796,36.9796,36.8716,36.9323,44201.94
2010-09-27 10:30:00,54.69,54.69,54.62,54.64,70105.8201058201,36.9256,36.9256,36.8783,36.8918,70105.8201
2010-09-27 10:35:00,54.65,54.7,54.62,54.69,40895.061728395056,36.8986,36.9323,36.8783,36.9256,40895.0617
2010-09-27 10:40:00,54.67,54.75,54.66,54.72,79144.62081128747,36.9121,36.9661,36.9053,36.9459,79144.6208
2010-09-27 10:45:00,54.72,54.74,54.7,54.7,18408.289241622573,36.9459,36.9594,36.9323,36.9323,18408.2892
2010-09-27 10:50:00,54.7,54.73,54.7,54.73,20943.56261022928,36.9323,36.9526,36.9323,36.9526,20943.5626
2010-09-27 10:55:00,54.73,54.76,54.7,54.72,21825.396825396823,36.9526,36.9729,36.9323,36.9459,21825.3968
2010-09-27 11:00:00,54.72,54.75,54.69,54.7,42107.58377425044,36.9459,36.9661,36.9256,36.9323,42107.5838
2010-09-27 11:05:00,54.7,54.72,54.7,54.7,51697.53086419753,36.9323,36.9459,36.9323,36.9323,51697.5309
2010-09-27 11:10:00,54.7,54.75,54.7,54.71,39462.08112874779,36.9323,36.9661,36.9323,36.9391,39462.0811
2010-09-27 11:15:00,54.7,54.75,54.69,54.72,21604.938271604937,36.9323,36.9661,36.9256,36.9459,21604.9383
2010-09-27 11:20:00,54.72,54.74,54.68,54.74,12786.596119929452,36.9459,36.9594,36.9188,36.9594,12786.5961
2010-09-27 11:25:00,54.75,54.79,54.74,54.77,15432.098765432096,36.9661,36.9931,36.9594,36.9796,15432.0988
2010-09-27 11:30:00,54.78,54.79,54.72,54.79,26455.02645502645,36.9864,36.9931,36.9459,36.9931,26455.0265
2010-09-27 11:35:00,54.78,54.79,54.76,54.79,30202.821869488533,36.9864,36.9931,36.9729,36.9931,30202.8219
2010-09-27 11:40:00,54.79,54.81,54.77,54.78,15652.557319223984,36.9931,37.0066,36.9796,36.9864,15652.5573
2010-09-27 11:45:00,54.78,54.83,54.77,54.81,20833.33333333333,36.9864,37.0201,36.9796,37.0066,20833.3333
2010-09-27 11:50:00,54.8,54.8,54.78,54.78,9149.029982363314,36.9999,36.9999,36.9864,36.9864,9149.03
2010-09-27 11:55:00,54.78,54.81,54.76,54.77,33179.01234567901,36.9864,37.0066,36.9729,36.9796,33179.0123
2010-09-27 12:00:00,54.77,54.8,54.77,54.78,23148.148148148142,36.9796,36.9999,36.9796,36.9864,23148.1481
2010-09-27 12:05:00,54.78,54.78,54.72,54.73,17416.225749559082,36.9864,36.9864,36.9459,36.9526,17416.2257
2010-09-27 12:10:00,54.73,54.75,54.7,54.72,28880.07054673721,36.9526,36.9661,36.9323,36.9459,28880.0705
2010-09-27 12:15:00,54.72,54.77,54.71,54.73,20833.33333333333,36.9459,36.9796,36.9391,36.9526,20833.3333
2010-09-27 12:20:00,54.74,54.79,54.74,54.79,34171.0758377425,36.9594,36.9931,36.9594,36.9931,34171.0758
2010-09-27 12:25:00,54.79,54.84,54.77,54.84,11904.761904761905,36.9931,37.0269,36.9796,37.0269,11904.7619
2010-09-27 12:30:00,54.83,54.83,54.75,54.79,26234.567901234564,37.0201,37.0201,36.9661,36.9931,26234.5679
2010-09-27 12:35:00,54.78,54.83,54.78,54.79,18849.206349206343,36.9864,37.0201,36.9864,36.9931,18849.2063
2010-09-27 12:40:00,54.79,54.85,54.79,54.84,17305.996472663137,36.9931,37.0336,36.9931,37.0269,17305.9965
2010-09-27 12:45:00,54.85,54.93,54.85,54.93,25352.73368606701,37.0336,37.0876,37.0336,37.0876,25352.7337
2010-09-27 12:50:00,54.92,54.92,54.89,54.89,14109.347442680775,37.0809,37.0809,37.0606,37.0606,14109.3474
2010-09-27 12:55:00,54.89,54.89,54.84,54.84,7826.278659611992,37.0606,37.0606,37.0269,37.0269,7826.2787
2010-09-27 13:00:00,54.82,54.83,54.76,54.8,26344.79717813051,37.0134,37.0201,36.9729,36.9999,26344.7972
2010-09-27 13:05:00,54.8,54.86,54.79,54.84,22156.08465608465,36.9999,37.0404,36.9931,37.0269,22156.0847
2010-09-27 13:10:00,54.83,54.86,54.82,54.83,19731.040564373896,37.0201,37.0404,37.0134,37.0201,19731.0406
2010-09-27 13:15:00,54.82,54.86,54.66,54.84,67680.77601410935,37.0134,37.0404,36.9053,37.0269,67680.776
2010-09-27 13:20:00,54.83,54.86,54.8,54.84,17416.225749559082,37.0201,37.0404,36.9999,37.0269,17416.2257
2010-09-27 13:25:00,54.84,54.85,54.82,54.83,9589.947089947089,37.0269,37.0336,37.0134,37.0201,9589.9471
2010-09-27 13:30:00,54.83,54.83,54.79,54.79,20943.56261022928,37.0201,37.0201,36.9931,36.9931,20943.5626
2010-09-27 13:35:00,54.79,54.8,54.79,54.79,35163.13932980599,36.9931,36.9999,36.9931,36.9931,35163.1393
2010-09-27 13:40:00,54.79,54.89,54.79,54.87,19841.26984126984,36.9931,37.0606,36.9931,37.0471,19841.2698
2010-09-27 13:45:00,54.88,54.94,54.88,54.9,17416.225749559082,37.0539,37.0944,37.0539,37.0674,17416.2257
2010-09-27 13:50:00,54.9,54.93,54.87,54.88,13668.430335097,37.0674,37.0876,37.0471,37.0539,13668.4303
2010-09-27 13:55:00,54.88,54.91,54.87,54.88,15542.32804232804,37.0539,37.0741,37.0471,37.0539,15542.328
2010-09-27 14:00:00,54.88,54.88,54.84,54.85,17967.3721340388,37.0539,37.0539,37.0269,37.0336,17967.3721
2010-09-27 14:05:00,54.85,54.86,54.83,54.85,27006.17283950617,37.0336,37.0404,37.0201,37.0336,27006.1728
2010-09-27 14:10:00,54.85,54.86,54.83,54.83,31746.031746031746,37.0336,37.0404,37.0201,37.0201,31746.0317
2010-09-27 14:15:00,54.83,54.87,54.83,54.87,27226.631393298056,37.0201,37.0471,37.0201,37.0471,27226.6314
2010-09-27 14:20:00,54.87,54.9,54.87,54.89,15762.786596119928,37.0471,37.0674,37.0471,37.0606,15762.7866
2010-09-27 14:25:00,54.89,54.89,54.85,54.87,13999.11816578483,37.0606,37.0606,37.0336,37.0471,13999.1182
2010-09-27 14:30:00,54.88,54.88,54.86,54.87,27557.319223985887,37.0539,37.0539,37.0404,37.0471,27557.3192
2010-09-27 14:35:00,54.87,54.89,54.86,54.89,21604.938271604937,37.0471,37.0606,37.0404,37.0606,21604.9383
2010-09-27 14:40:00,54.89,54.92,54.88,54.89,50595.23809523809,37.0606,37.0809,37.0539,37.0606,50595.2381
2010-09-27 14:45:00,54.9,54.9,54.85,54.85,32407.407407407405,37.0674,37.0674,37.0336,37.0336,32407.4074
2010-09-27 14:50:00,54.86,54.88,54.8,54.8,76940.0352733686,37.0404,37.0539,36.9999,36.9999,76940.0353
2010-09-27 14:55:00,54.81,54.81,54.74,54.74,43209.87654320987,37.0066,37.0066,36.9594,36.9594,43209.8765
2010-09-27 15:00:00,54.74,54.75,54.67,54.71,83884.47971781304,36.9594,36.9661,36.9121,36.9391,83884.4797
2010-09-27 15:05:00,54.72,54.79,54.71,54.79,23478.835978835978,36.9459,36.9931,36.9391,36.9931,23478.836
2010-09-27 15:10:00,54.79,54.82,54.79,54.81,28990.299823633155,36.9931,37.0134,36.9931,37.0066,28990.2998
2010-09-27 15:15:00,54.81,54.86,54.81,54.84,44642.85714285714,37.0066,37.0404,37.0066,37.0269,44642.8571
2010-09-27 15:20:00,54.84,54.86,54.83,54.85,36926.80776014109,37.0269,37.0404,37.0201,37.0336,36926.8078
2010-09-27 15:25:00,54.85,54.85,54.82,54.83,27447.089947089946,37.0336,37.0336,37.0134,37.0201,27447.0899
2010-09-27 15:30:00,54.83,54.83,54.73,54.73,38029.10052910053,37.0201,37.0201,36.9526,36.9526,38029.1005
2010-09-27 15:35:00,54.73,54.73,54.68,54.7,44422.39858906525,36.9526,36.9526,36.9188,36.9323,44422.3986
2010-09-27 15:40:00,54.7,54.75,54.69,54.75,56327.16049382716,36.9323,36.9661,36.9256,36.9661,56327.1605
2010-09-27 15:45:00,54.75,54.75,54.71,54.73,96340.38800705466,36.9661,36.9661,36.9391,36.9526,96340.388
2010-09-27 15:50:00,54.73,54.75,54.72,54.72,140873.01587301586,36.9526,36.9661,36.9459,36.9459,140873.0159
2010-09-27 15:55:00,54.73,54.74,54.66,54.73,184634.03880070543,36.9526,36.9594,36.9053,36.9526,184634.0388
2010-09-28 09:30:00,54.74,54.74,54.45,54.5,61287.47795414461,36.9594,36.9594,36.7636,36.7973,61287.478
2010-09-28 09:35:00,54.5,54.54,54.21,54.23,44973.544973544966,36.7973,36.8243,36.6015,36.615,44973.545
2010-09-28 09:40:00,54.19,54.29,54.04,54.21,53461.19929453262,36.588,36.6555,36.4867,36.6015,53461.1993
2010-09-28 09:45:00,54.23,54.31,54.11,54.18,50815.696649029975,36.615,36.669,36.534,36.5813,50815.6966
2010-09-28 09:50:00,54.18,54.22,54.09,54.1,40895.061728395056,36.5813,36.6083,36.5205,36.5272,40895.0617
2010-09-28 09:55:00,54.1,54.29,54.09,54.26,55114.638447971774,36.5272,36.6555,36.5205,36.6353,55114.6384
2010-09-28 10:00:00,54.24,54.26,54.06,54.17,92702.82186948851,36.6218,36.6353,36.5002,36.5745,92702.8219
2010-09-28 10:05:00,54.17,54.24,54.11,54.23,52028.21869488536,36.5745,36.6218,36.534,36.615,52028.2187
2010-09-28 10:10:00,54.22,54.22,54.14,54.22,25573.192239858905,36.6083,36.6083,36.5542,36.6083,25573.1922
2010-09-28 10:15:00,54.21,54.24,54.19,54.21,30864.197530864192,36.6015,36.6218,36.588,36.6015,30864.1975
2010-09-28 10:20:00,54.2,54.31,54.2,54.26,22707.231040564373,36.5948,36.669,36.5948,36.6353,22707.231
2010-09-28 10:25:00,54.26,54.34,54.26,54.32,17636.68430335097,36.6353,36.6893,36.6353,36.6758,17636.6843
2010-09-28 10:30:00,54.32,54.43,54.3,54.4,39131.39329805997,36.6758,36.75,36.6623,36.7298,39131.3933
2010-09-28 10:35:00,54.41,54.43,54.39,54.42,32627.86596119929,36.7365,36.75,36.723,36.7433,32627.866
2010-09-28 10:40:00,54.42,54.45,54.41,54.42,99096.11992945326,36.7433,36.7636,36.7365,36.7433,99096.1199
2010-09-28 10:45:00,54.43,54.45,54.4,54.43,31305.11463844797,36.75,36.7636,36.7298,36.75,31305.1146
2010-09-28 10:50:00,54.43,54.45,54.41,54.42,26234.567901234564,36.75,36.7636,36.7365,36.7433,26234.5679
2010-09-28 10:55:00,54.41,54.45,54.4,54.43,40784.83245149911,36.7365,36.7636,36.7298,36.75,40784.8325
2010-09-28 11:00:00,54.43,54.45,54.4,54.4,40123.456790123455,36.75,36.7636,36.7298,36.7298,40123.4568
2010-09-28 11:05:00,54.4,54.45,54.39,54.43,65586.41975308642,36.7298,36.7636,36.723,36.75,65586.4198
2010-09-28 11:10:00,54.42,54.46,54.41,54.42,26785.714285714283,36.7433,36.7703,36.7365,36.7433,26785.7143
2010-09-28 11:15:00,54.42,54.47,54.4,54.47,27557.319223985887,36.7433,36.7771,36.7298,36.7771,27557.3192
2010-09-28 11:20:00,54.48,54.48,54.44,54.44,20392.416225749555,36.7838,36.7838,36.7568,36.7568,20392.4162
2010-09-28 11:25:00,54.44,54.51,54.4,54.45,34060.84656084656,36.7568,36.8041,36.7298,36.7636,34060.8466
2010-09-28 11:30:00,54.45,54.56,54.45,54.52,39241.6225749559,36.7636,36.8378,36.7636,36.8108,39241.6226
2010-09-28 11:35:00,54.53,54.58,54.52,54.58,30643.738977072306,36.8176,36.8513,36.8108,36.8513,30643.739
2010-09-28 11:40:00,54.57,54.62,54.52,54.52,26014.10934744268,36.8446,36.8783,36.8108,36.8108,26014.1093
2010-09-28 11:45:00,54.53,54.57,54.47,54.49,23258.377425044087,36.8176,36.8446,36.7771,36.7906,23258.3774
2010-09-28 11:50:00,54.49,54.49,54.4,54.4,34281.305114638446,36.7906,36.7906,36.7298,36.7298,34281.3051
2010-09-28 11:55:00,54.41,54.41,54.28,54.29,22597.001763668428,36.7365,36.7365,36.6488,36.6555,22597.0018
2010-09-28 12:00:00,54.3,54.3,54.19,54.19,25022.045855379187,36.6623,36.6623,36.588,36.588,25022.0459
2010-09-28 12:05:00,54.2,54.2,54.15,54.15,24470.89947089947,36.5948,36.5948,36.561,36.561,24470.8995
2010-09-28 12:10:00,54.16,54.2,54.14,54.2,13558.201058201055,36.5677,36.5948,36.5542,36.5948,13558.2011
2010-09-28 12:15:00,54.19,54.24,54.19,54.22,13447.971781305114,36.588,36.6218,36.588,36.6083,13447.9718
2010-09-28 12:20:00,54.22,54.23,54.2,54.22,26895.943562610228,36.6083,36.615,36.5948,36.6083,26895.9436
2010-09-28 12:25:00,54.22,54.3,54.22,54.27,26344.79717813051,36.6083,36.6623,36.6083,36.642,26344.7972
2010-09-28 12:30:00,54.28,54.31,54.25,54.28,15321.869488536153,36.6488,36.669,36.6285,36.6488,15321.8695
2010-09-28 12:35:00,54.28,54.32,54.28,54.28,7605.820105820105,36.6488,36.6758,36.6488,36.6488,7605.8201
2010-09-28 12:40:00,54.29,54.3,54.28,54.28,4409.171075837742,36.6555,36.6623,36.6488,36.6488,4409.1711
2010-09-28 12:45:00,54.28,54.38,54.28,54.32,13668.430335097,36.6488,36.7163,36.6488,36.6758,13668.4303
2010-09-28 12:50:00,54.33,54.35,54.3,54.31,5180.776014109347,36.6825,36.696,36.6623,36.669,5180.776
2010-09-28 12:55:00,54.3,54.33,54.29,54.32,12896.825396825396,36.6623,36.6825,36.6555,36.6758,12896.8254
2010-09-28 13:00:00,54.33,54.34,54.25,54.25,21935.626102292765,36.6825,36.6893,36.6285,36.6285,21935.6261
2010-09-28 13:05:00,54.25,54.26,54.15,54.21,15873.015873015873,36.6285,36.6353,36.561,36.6015,15873.0159
2010-09-28 13:10:00,54.21,54.24,54.17,54.23,10361.552028218694,36.6015,36.6218,36.5745,36.615,10361.552
2010-09-28 13:15:00,54.23,54.29,54.22,54.29,5401.234567901234,36.615,36.6555,36.6083,36.6555,5401.2346
2010-09-28 13:20:00,54.28,54.28,54.25,54.27,7164.902998236331,36.6488,36.6488,36.6285,36.642,7164.903
2010-09-28 13:25:00,54.27,54.3,54.26,54.3,14440.035273368603,36.642,36.6623,36.6353,36.6623,14440.0353
2010-09-28 13:30:00,54.3,54.34,54.3,54.34,5401.234567901234,36.6623,36.6893,36.6623,36.6893,5401.2346
2010-09-28 13:35:00,54.34,54.41,54.34,54.4,19069.66490299824,36.6893,36.7365,36.6893,36.7298,19069.6649
2010-09-28 13:40:00,54.39,54.43,54.37,54.42,16865.079365079364,36.723,36.75,36.7095,36.7433,16865.0794
2010-09-28 13:45:00,54.42,54.43,54.38,54.42,14660.493827160491,36.7433,36.75,36.7163,36.7433,14660.4938
2010-09-28 13:50:00,54.42,54.52,54.4,54.5,22156.08465608465,36.7433,36.8108,36.7298,36.7973,22156.0847
2010-09-28 13:55:00,54.5,54.6,54.5,54.59,22486.772486772483,36.7973,36.8648,36.7973,36.8581,22486.7725
2010-09-28 14:00:00,54.59,54.59,54.52,54.52,16093.474426807756,36.8581,36.8581,36.8108,36.8108,16093.4744
2010-09-28 14:05:00,54.52,54.56,54.5,54.56,13558.201058201055,36.8108,36.8378,36.7973,36.8378,13558.2011
2010-09-28 14:10:00,54.56,54.58,54.55,54.55,12235.449735449734,36.8378,36.8513,36.8311,36.8311,12235.4497
2010-09-28 14:15:00,54.55,54.62,54.53,54.57,17085.53791887125,36.8311,36.8783,36.8176,36.8446,17085.5379
2010-09-28 14:20:00,54.6,54.61,54.55,54.55,11243.38624338624,36.8648,36.8716,36.8311,36.8311,11243.3862
2010-09-28 14:25:00,54.55,54.59,54.47,54.48,15762.786596119928,36.8311,36.8581,36.7771,36.7838,15762.7866
2010-09-28 14:30:00,54.49,54.5,54.45,54.45,16203.703703703704,36.7906,36.7973,36.7636,36.7636,16203.7037
2010-09-28 14:35:00,54.44,54.5,54.39,54.49,33840.38800705467,36.7568,36.7973,36.723,36.7906,33840.388
2010-09-28 14:40:00,54.49,54.5,54.4,54.46,23148.148148148142,36.7906,36.7973,36.7298,36.7703,23148.1481
2010-09-28 14:45:00,54.45,54.45,54.32,54.35,24140.21164021164,36.7636,36.7636,36.6758,36.696,24140.2116
2010-09-28 14:50:00,54.36,54.38,54.3,54.32,21384.47971781305,36.7028,36.7163,36.6623,36.6758,21384.4797
2010-09-28 14:55:00,54.33,54.38,54.3,54.37,23478.835978835978,36.6825,36.7163,36.6623,36.7095,23478.836
2010-09-28 15:00:00,54.37,54.41,54.34,54.4,36816.578483245146,36.7095,36.7365,36.6893,36.7298,36816.5785
2010-09-28 15:05:00,54.4,54.5,54.39,54.49,19069.66490299824,36.7298,36.7973,36.723,36.7906,19069.6649
2010-09-28 15:10:00,54.5,54.57,54.45,54.54,21715.16754850088,36.7973,36.8446,36.7636,36.8243,21715.1675
2010-09-28 15:15:00,54.55,54.66,54.53,54.64,34171.0758377425,36.8311,36.9053,36.8176,36.8918,34171.0758
2010-09-28 15:20:00,54.65,54.65,54.57,54.58,13999.11816578483,36.8986,36.8986,36.8446,36.8513,13999.1182
2010-09-28 15:25:00,54.58,54.6,54.56,54.59,23258.377425044087,36.8513,36.8648,36.8378,36.8581,23258.3774
2010-09-28 15:30:00,54.6,54.72,54.59,54.72,29541.44620811288,36.8648,36.9459,36.8581,36.9459,29541.4462
2010-09-28 15:35:00,54.71,54.79,54.71,54.79,29651.67548500881,36.9391,36.9931,36.9391,36.9931,29651.6755
2010-09-28 15:40:00,54.8,54.83,54.79,54.8,33730.15873015873,36.9999,37.0201,36.9931,36.9999,33730.1587
2010-09-28 15:45:00,54.8,54.9,54.79,54.88,76278.65961199293,36.9999,37.0674,36.9931,37.0539,76278.6596
2010-09-28 15:50:00,54.89,55.0,54.86,54.99,65476.19047619047,37.0606,37.1349,37.0404,37.1281,65476.1905
2010-09-28 15:55:00,54.99,54.99,54.89,54.89,72751.32275132275,37.1281,37.1281,37.0606,37.0606,72751.3228
2010-09-29 09:30:00,54.59,54.79,54.53,54.59,27777.777777777774,36.8581,36.9931,36.8176,36.8581,27777.7778
2010-09-29 09:35:00,54.58,54.79,54.55,54.78,28549.38271604938,36.8513,36.9931,36.8311,36.9864,28549.3827
2010-09-29 09:40:00,54.78,54.92,54.77,54.89,45083.77425044091,36.9864,37.0809,36.9796,37.0606,45083.7743
2010-09-29 09:45:00,54.89,55.03,54.85,54.89,49052.02821869488,37.0606,37.1552,37.0336,37.0606,49052.0282
2010-09-29 09:50:00,54.88,54.94,54.86,54.89,96230.15873015871,37.0539,37.0944,37.0404,37.0606,96230.1587
2010-09-29 09:55:00,54.89,54.92,54.79,54.86,50044.09171075837,37.0606,37.0809,36.9931,37.0404,50044.0917
2010-09-29 10:00:00,54.86,54.86,54.75,54.81,26675.485008818338,37.0404,37.0404,36.9661,37.0066,26675.485
2010-09-29 10:05:00,54.82,54.9,54.78,54.82,78703.7037037037,37.0134,37.0674,36.9864,37.0134,78703.7037
2010-09-29 10:10:00,54.83,54.83,54.77,54.78,36596.119929453256,37.0201,37.0201,36.9796,36.9864,36596.1199
2010-09-29 10:15:00,54.78,54.79,54.7,54.73,49272.486772486765,36.9864,36.9931,36.9323,36.9526,49272.4868
2010-09-29 10:20:00,54.73,54.78,54.7,54.75,100970.0176366843,36.9526,36.9864,36.9323,36.9661,100970.0176
2010-09-29 10:25:00,54.75,54.76,54.66,54.73,57760.14109347442,36.9661,36.9729,36.9053,36.9526,57760.1411
2010-09-29 10:30:00,54.73,54.79,54.7,54.74,38470.0176366843,36.9526,36.9931,36.9323,36.9594,38470.0176
2010-09-29 10:35:00,54.76,54.76,54.62,54.62,15983.245149911814,36.9729,36.9729,36.8783,36.8783,15983.2451
2010-09-29 10:40:00,54.62,54.64,54.52,54.54,35052.91005291005,36.8783,36.8918,36.8108,36.8243,35052.9101
2010-09-29 10:45:00,54.53,54.58,54.52,54.53,29320.987654320983,36.8176,36.8513,36.8108,36.8176,29320.9877
2010-09-29 10:50:00,54.54,54.57,54.48,54.48,40674.60317460317,36.8243,36.8446,36.7838,36.7838,40674.6032
2010-09-29 10:55:00,54.48,54.52,54.42,54.51,32848.324514991175,36.7838,36.8108,36.7433,36.8041,32848.3245
2010-09-29 11:00:00,54.51,54.56,54.5,54.54,52248.677248677246,36.8041,36.8378,36.7973,36.8243,52248.6772
2010-09-29 11:05:00,54.54,54.55,54.51,54.52,24470.89947089947,36.8243,36.8311,36.8041,36.8108,24470.8995
2010-09-29 11:10:00,54.52,54.55,54.51,54.52,36706.3492063492,36.8108,36.8311,36.8041,36.8108,36706.3492
2010-09-29 11:15:00,54.52,54.53,54.49,54.52,20612.87477954145,36.8108,36.8176,36.7906,36.8108,20612.8748
2010-09-29 11:20:00,54.51,54.64,54.5,54.59,28108.465608465605,36.8041,36.8918,36.7973,36.8581,28108.4656
2010-09-29 11:25:00,54.59,54.61,54.55,54.56,18187.830687830687,36.8581,36.8716,36.8311,36.8378,18187.8307
2010-09-29 11:30:00,54.55,54.58,54.5,54.51,15983.245149911814,36.8311,36.8513,36.7973,36.8041,15983.2451
2010-09-29 11:35:00,54.51,54.6,54.51,54.59,14550.264550264548,36.8041,36.8648,36.8041,36.8581,14550.2646
2010-09-29 11:40:00,54.58,54.6,54.56,54.56,13999.11816578483,36.8513,36.8648,36.8378,36.8378,13999.1182
2010-09-29 11:45:00,54.57,54.6,54.56,54.57,10912.698412698412,36.8446,36.8648,36.8378,36.8446,10912.6984
2010-09-29 11:50:00,54.58,54.61,54.56,54.59,18849.206349206343,36.8513,36.8716,36.8378,36.8581,18849.2063
2010-09-29 11:55:00,54.6,54.6,54.57,54.57,76168.43033509699,36.8648,36.8648,36.8446,36.8446,76168.4303
2010-09-29 12:00:00,54.58,54.62,54.57,54.59,37588.18342151675,36.8513,36.8783,36.8446,36.8581,37588.1834
2010-09-29 12:05:00,54.59,54.6,54.57,54.59,13999.11816578483,36.8581,36.8648,36.8446,36.8581,13999.1182
2010-09-29 12:10:00,54.59,54.6,54.56,54.56,15321.869488536153,36.8581,36.8648,36.8378,36.8378,15321.8695
2010-09-29 12:15:00,54.56,54.6,54.55,54.55,17526.455026455023,36.8378,36.8648,36.8311,36.8311,17526.455
2010-09-29 12:20:00,54.55,54.59,54.52,54.53,50925.92592592592,36.8311,36.8581,36.8108,36.8176,50925.9259
2010-09-29 12:25:00,54.54,54.54,54.5,54.51,22156.08465608465,36.8243,36.8243,36.7973,36.8041,22156.0847
2010-09-29 12:30:00,54.51,54.54,54.5,54.5,21494.70899470899,36.8041,36.8243,36.7973,36.7973,21494.709
2010-09-29 12:35:00,54.5,54.54,54.48,54.51,8597.883597883598,36.7973,36.8243,36.7838,36.8041,8597.8836
2010-09-29 12:40:00,54.52,54.54,54.5,54.51,8267.195767195766,36.8108,36.8243,36.7973,36.8041,8267.1958
2010-09-29 12:45:00,54.51,54.52,54.48,54.52,7716.049382716048,36.8041,36.8108,36.7838,36.8108,7716.0494
2010-09-29 12:50:00,54.52,54.54,54.5,54.51,11684.303350970016,36.8108,36.8243,36.7973,36.8041,11684.3034
2010-09-29 12:55:00,54.5,54.5,54.47,54.48,11243.38624338624,36.7973,36.7973,36.7771,36.7838,11243.3862
2010-09-29 13:00:00,54.49,54.52,54.47,54.51,11022.927689594357,36.7906,36.8108,36.7771,36.8041,11022.9277
2010-09-29 13:05:00,54.51,54.52,54.45,54.47,17195.767195767196,36.8041,36.8108,36.7636,36.7771,17195.7672
2010-09-29 13:10:00,54.45,54.5,54.45,54.46,24801.5873015873,36.7636,36.7973,36.7636,36.7703,24801.5873
2010-09-29 13:15:00,54.47,54.49,54.46,54.47,14660.493827160491,36.7771,36.7906,36.7703,36.7771,14660.4938
2010-09-29 13:20:00,54.47,54.47,54.43,54.44,22927.68959435626,36.7771,36.7771,36.75,36.7568,22927.6896
2010-09-29 13:25:00,54.44,54.45,54.38,54.38,32738.09523809524,36.7568,36.7636,36.7163,36.7163,32738.0952
2010-09-29 13:30:00,54.38,54.4,54.36,54.37,19841.26984126984,36.7163,36.7298,36.7028,36.7095,19841.2698
2010-09-29 13:35:00,54.37,54.38,54.32,54.35,19290.123456790123,36.7095,36.7163,36.6758,36.696,19290.1235
2010-09-29 13:40:00,54.36,54.38,54.33,54.36,18738.977072310405,36.7028,36.7163,36.6825,36.7028,18738.9771
2010-09-29 13:45:00,54.36,54.39,54.34,54.36,14770.723104056437,36.7028,36.723,36.6893,36.7028,14770.7231
2010-09-29 13:50:00,54.37,54.38,54.34,54.35,13778.659611992944,36.7095,36.7163,36.6893,36.696,13778.6596
2010-09-29 13:55:00,54.35,54.4,54.34,54.38,16424.162257495587,36.696,36.7298,36.6893,36.7163,16424.1623
2010-09-29 14:00:00,54.39,54.43,54.38,54.39,26014.10934744268,36.723,36.75,36.7163,36.723,26014.1093
2010-09-29 14:05:00,54.39,54.4,54.39,54.4,5511.463844797177,36.723,36.7298,36.723,36.7298,5511.4638
2010-09-29 14:10:00,54.4,54.44,54.4,54.42,89175.48500881833,36.7298,36.7568,36.7298,36.7433,89175.485
2010-09-29 14:15:00,54.43,54.52,54.43,54.51,14219.576719576718,36.75,36.8108,36.75,36.8041,14219.5767
2010-09-29 14:20:00,54.51,54.6,54.5,54.59,14219.576719576718,36.8041,36.8648,36.7973,36.8581,14219.5767
2010-09-29 14:25:00,54.58,54.6,54.52,54.54,24360.670194003524,36.8513,36.8648,36.8108,36.8243,24360.6702
2010-09-29 14:30:00,54.54,54.59,54.53,54.58,13668.430335097,36.8243,36.8581,36.8176,36.8513,13668.4303
2010-09-29 14:35:00,54.59,54.63,54.59,54.6,18298.059964726628,36.8581,36.8851,36.8581,36.8648,18298.06
2010-09-29 14:40:00,54.6,54.64,54.59,54.63,168871.25220458553,36.8648,36.8918,36.8581,36.8851,168871.2522
2010-09-29 14:45:00,54.64,54.71,54.63,54.69,19069.66490299824,36.8918,36.9391,36.8851,36.9256,19069.6649
2010-09-29 14:50:00,54.7,54.7,54.65,54.67,25022.045855379187,36.9323,36.9323,36.8986,36.9121,25022.0459
2010-09-29 14:55:00,54.67,54.67,54.65,54.67,14660.493827160491,36.9121,36.9121,36.8986,36.9121,14660.4938
2010-09-29 15:00:00,54.67,54.68,54.63,54.63,23589.06525573192,36.9121,36.9188,36.8851,36.8851,23589.0653
2010-09-29 15:05:00,54.63,54.65,54.6,54.62,54783.95061728395,36.8851,36.8986,36.8648,36.8783,54783.9506
2010-09-29 15:10:00,54.62,54.63,54.56,54.59,37698.41269841269,36.8783,36.8851,36.8378,36.8581,37698.4127
2010-09-29 15:15:00,54.58,54.59,54.47,54.5,35383.59788359788,36.8513,36.8581,36.7771,36.7973,35383.5979
2010-09-29 15:20:00,54.5,54.51,54.46,54.47,27006.17283950617,36.7973,36.8041,36.7703,36.7771,27006.1728
2010-09-29 15:25:00,54.47,54.5,54.45,54.5,65365.96119929453,36.7771,36.7973,36.7636,36.7973,65365.9612
2010-09-29 15:30:00,54.5,54.5,54.48,54.5,28549.38271604938,36.7973,36.7973,36.7838,36.7973,28549.3827
2010-09-29 15:35:00,54.49,54.58,54.48,54.55,27777.777777777774,36.7906,36.8513,36.7838,36.8311,27777.7778
2010-09-29 15:40:00,54.56,54.58,54.5,54.5,39572.31040564374,36.8378,36.8513,36.7973,36.7973,39572.3104
2010-09-29 15:45:00,54.5,54.65,54.5,54.64,47398.58906525573,36.7973,36.8986,36.7973,36.8918,47398.5891
2010-09-29 15:50:00,54.64,54.65,54.6,54.6,31305.11463844797,36.8918,36.8986,36.8648,36.8648,31305.1146
2010-09-29 15:55:00,54.61,54.65,54.6,54.62,62279.5414462081,36.8716,36.8986,36.8648,36.8783,62279.5414
2010-09-30 09:30:00,55.15,55.34,55.15,55.3,58311.28747795414,37.2362,37.3645,37.2362,37.3375,58311.2875
2010-09-30 09:35:00,55.3,55.49,55.3,55.49,52248.677248677246,37.3375,37.4657,37.3375,37.4657,52248.6772
2010-09-30 09:40:00,55.48,55.82,55.42,55.77,57760.14109347442,37.459,37.6885,37.4185,37.6548,57760.1411
2010-09-30 09:45:00,55.77,56.01,55.71,55.93,53020.28218694885,37.6548,37.8168,37.6143,37.7628,53020.2822
2010-09-30 09:50:00,55.92,55.93,55.63,55.67,46737.21340388007,37.7561,37.7628,37.5603,37.5873,46737.2134
2010-09-30 09:55:00,55.67,55.82,55.66,55.82,32848.324514991175,37.5873,37.6885,37.5805,37.6885,32848.3245
2010-09-30 10:00:00,55.83,55.83,55.55,55.66,91159.61199294533,37.6953,37.6953,37.5062,37.5805,91159.612
2010-09-30 10:05:00,55.66,55.68,55.58,55.63,31746.031746031746,37.5805,37.594,37.5265,37.5603,31746.0317
2010-09-30 10:10:00,55.63,55.63,55.4,55.4,50044.09171075837,37.5603,37.5603,37.405,37.405,50044.0917
2010-09-30 10:15:00,55.4,55.45,55.36,55.36,50705.46737213403,37.405,37.4387,37.378,37.378,50705.4674
2010-09-30 10:20:00,55.37,55.48,55.26,55.27,75947.97178130511,37.3847,37.459,37.3104,37.3172,75947.9718
2010-09-30 10:25:00,55.28,55.34,55.26,55.28,52579.365079365074,37.324,37.3645,37.3104,37.324,52579.3651
2010-09-30 10:30:00,55.28,55.3,55.2,55.2,51917.98941798941,37.324,37.3375,37.2699,37.2699,51917.9894
2010-09-30 10:35:00,55.21,55.23,55.15,55.16,46957.67195767196,37.2767,37.2902,37.2362,37.2429,46957.672
2010-09-30 10:40:00,55.16,55.21,55.16,55.2,20171.95767195767,37.2429,37.2767,37.2429,37.2699,20171.9577
2010-09-30 10:45:00,55.2,55.2,55.04,55.08,30092.592592592588,37.2699,37.2699,37.1619,37.1889,30092.5926
2010-09-30 10:50:00,55.08,55.14,55.06,55.08,12125.220458553791,37.1889,37.2294,37.1754,37.1889,12125.2205
2010-09-30 10:55:00,55.05,55.07,54.95,54.97,19951.499118165782,37.1687,37.1822,37.1011,37.1146,19951.4991
2010-09-30 11:00:00,54.95,55.0,54.92,55.0,27667.548500881832,37.1011,37.1349,37.0809,37.1349,27667.5485
2010-09-30 11:05:00,54.99,55.01,54.87,54.89,15873.015873015873,37.1281,37.1417,37.0471,37.0606,15873.0159
2010-09-30 11:10:00,54.89,54.91,54.84,54.87,43981.481481481474,37.0606,37.0741,37.0269,37.0471,43981.4815
2010-09-30 11:15:00,54.86,54.89,54.74,54.83,45965.60846560846,37.0404,37.0606,36.9594,37.0201,45965.6085
2010-09-30 11:20:00,54.85,54.88,54.74,54.75,29320.987654320983,37.0336,37.0539,36.9594,36.9661,29320.9877
2010-09-30 11:25:00,54.73,54.73,54.61,54.61,44201.940035273365,36.9526,36.9526,36.8716,36.8716,44201.94
2010-09-30 11:30:00,54.6,54.62,54.56,54.59,18187.830687830687,36.8648,36.8783,36.8378,36.8581,18187.8307
2010-09-30 11:35:00,54.59,54.62,54.49,54.59,28990.299823633155,36.8581,36.8783,36.7906,36.8581,28990.2998
2010-09-30 11:40:00,54.6,54.76,54.6,54.73,21825.396825396823,36.8648,36.9729,36.8648,36.9526,21825.3968
2010-09-30 11:45:00,54.74,54.87,54.72,54.87,42438.271604938265,36.9594,37.0471,36.9459,37.0471,42438.2716
2010-09-30 11:50:00,54.88,54.92,54.88,54.92,25462.96296296296,37.0539,37.0809,37.0539,37.0809,25462.963
2010-09-30 11:55:00,54.91,54.95,54.88,54.91,37808.64197530864,37.0741,37.1011,37.0539,37.0741,37808.642
2010-09-30 12:00:00,54.91,54.93,54.77,54.79,51587.30158730158,37.0741,37.0876,36.9796,36.9931,51587.3016
2010-09-30 12:05:00,54.79,54.84,54.75,54.82,30423.28042328042,36.9931,37.0269,36.9661,37.0134,30423.2804
2010-09-30 12:10:00,54.84,54.9,54.82,54.89,25022.045855379187,37.0269,37.0674,37.0134,37.0606,25022.0459
2010-09-30 12:15:00,54.89,54.98,54.88,54.92,26565.2557319224,37.0606,37.1214,37.0539,37.0809,26565.2557
2010-09-30 12:20:00,54.92,54.97,54.89,54.96,19069.66490299824,37.0809,37.1146,37.0606,37.1079,19069.6649
2010-09-30 12:25:00,54.97,55.01,54.92,54.92,12786.596119929452,37.1146,37.1417,37.0809,37.0809,12786.5961
2010-09-30 12:30:00,54.92,54.98,54.9,54.97,15762.786596119928,37.0809,37.1214,37.0674,37.1146,15762.7866
2010-09-30 12:35:00,54.97,54.99,54.94,54.98,12676.366843033507,37.1146,37.1281,37.0944,37.1214,12676.3668
2010-09-30 12:40:00,54.99,55.04,54.96,54.98,9700.176366843032,37.1281,37.1619,37.1079,37.1214,9700.1764
2010-09-30 12:45:00,54.99,55.09,54.98,55.05,19731.040564373896,37.1281,37.1957,37.1214,37.1687,19731.0406
2010-09-30 12:50:00,55.05,55.14,55.05,55.1,24250.440917107582,37.1687,37.2294,37.1687,37.2024,24250.4409
2010-09-30 12:55:00,55.1,55.12,55.09,55.1,16644.620811287477,37.2024,37.2159,37.1957,37.2024,16644.6208
2010-09-30 13:00:00,55.1,55.1,55.01,55.05,18187.830687830687,37.2024,37.2024,37.1417,37.1687,18187.8307
2010-09-30 13:05:00,55.05,55.07,55.04,55.04,11243.38624338624,37.1687,37.1822,37.1619,37.1619,11243.3862
2010-09-30 13:10:00,55.05,55.07,55.02,55.02,12125.220458553791,37.1687,37.1822,37.1484,37.1484,12125.2205
2010-09-30 13:15:00,55.02,55.09,55.02,55.08,11794.53262786596,37.1484,37.1957,37.1484,37.1889,11794.5326
2010-09-30 13:20:00,55.08,55.12,55.05,55.1,13668.430335097,37.1889,37.2159,37.1687,37.2024,13668.4303
2010-09-30 13:25:00,55.11,55.13,55.08,55.11,14440.035273368603,37.2092,37.2227,37.1889,37.2092,14440.0353
2010-09-30 13:30:00,55.11,55.11,55.07,55.09,10471.781305114637,37.2092,37.2092,37.1822,37.1957,10471.7813
2010-09-30 13:35:00,55.09,55.1,55.08,55.09,11022.927689594357,37.1957,37.2024,37.1889,37.1957,11022.9277
2010-09-30 13:40:00,55.09,55.09,55.04,55.08,8487.654320987653,37.1957,37.1957,37.1619,37.1889,8487.6543
2010-09-30 13:45:00,55.07,55.09,55.01,55.04,12455.90828924162,37.1822,37.1957,37.1417,37.1619,12455.9083
2010-09-30 13:50:00,55.03,55.03,55.0,55.01,11684.303350970016,37.1552,37.1552,37.1349,37.1417,11684.3034
2010-09-30 13:55:00,55.02,55.07,54.99,55.07,13007.05467372134,37.1484,37.1822,37.1281,37.1822,13007.0547
2010-09-30 14:00:00,55.06,55.09,55.04,55.04,7826.278659611992,37.1754,37.1957,37.1619,37.1619,7826.2787
2010-09-30 14:05:00,55.05,55.05,54.99,54.99,9589.947089947089,37.1687,37.1687,37.1281,37.1281,9589.9471
2010-09-30 14:10:00,54.98,54.99,54.87,54.88,20282.18694885361,37.1214,37.1281,37.0471,37.0539,20282.1869
2010-09-30 14:15:00,54.87,54.89,54.83,54.88,15211.64021164021,37.0471,37.0606,37.0201,37.0539,15211.6402
2010-09-30 14:20:00,54.87,54.94,54.85,54.85,23037.9188712522,37.0471,37.0944,37.0336,37.0336,23037.9189
2010-09-30 14:25:00,54.87,54.93,54.86,54.91,16313.932980599646,37.0471,37.0876,37.0404,37.0741,16313.933
2010-09-30 14:30:00,54.92,54.97,54.91,54.95,17746.91358024691,37.0809,37.1146,37.0741,37.1011,17746.9136
2010-09-30 14:35:00,54.97,55.01,54.96,54.97,16975.308641975305,37.1146,37.1417,37.1079,37.1146,16975.3086
2010-09-30 14:40:00,54.97,55.06,54.97,55.06,12125.220458553791,37.1146,37.1754,37.1146,37.1754,12125.2205
2010-09-30 14:45:00,55.06,55.12,55.05,55.05,18408.289241622573,37.1754,37.2159,37.1687,37.1687,18408.2892
2010-09-30 14:50:00,55.06,55.09,55.04,55.04,15321.869488536153,37.1754,37.1957,37.1619,37.1619,15321.8695
2010-09-30 14:55:00,55.04,55.09,55.02,55.03,21274.250440917105,37.1619,37.1957,37.1484,37.1552,21274.2504
2010-09-30 15:00:00,55.04,55.05,54.99,55.01,15432.098765432096,37.1619,37.1687,37.1281,37.1417,15432.0988
2010-09-30 15:05:00,55.0,55.06,55.0,55.04,18849.206349206343,37.1349,37.1754,37.1349,37.1619,18849.2063
2010-09-30 15:10:00,55.04,55.05,54.91,54.92,28659.611992945323,37.1619,37.1687,37.0741,37.0809,28659.612
2010-09-30 15:15:00,54.91,54.94,54.89,54.9,19620.81128747795,37.0741,37.0944,37.0606,37.0674,19620.8113
2010-09-30 15:20:00,54.9,54.99,54.89,54.98,17416.225749559082,37.0674,37.1281,37.0606,37.1214,17416.2257
2010-09-30 15:25:00,54.97,55.05,54.96,55.03,15542.32804232804,37.1146,37.1687,37.1079,37.1552,15542.328
2010-09-30 15:30:00,55.05,55.08,54.96,54.97,20833.33333333333,37.1687,37.1889,37.1079,37.1146,20833.3333
2010-09-30 15:35:00,54.96,54.97,54.89,54.89,21604.938271604937,37.1079,37.1146,37.0606,37.0606,21604.9383
2010-09-30 15:40:00,54.89,54.97,54.86,54.94,20171.95767195767,37.0606,37.1146,37.0404,37.0944,20171.9577
2010-09-30 15:45:00,54.94,54.94,54.86,54.93,104607.58377425042,37.0944,37.0944,37.0404,37.0876,104607.5838
2010-09-30 15:50:00,54.93,54.99,54.92,54.97,121141.97530864197,37.0876,37.1281,37.0809,37.1146,121141.9753
2010-09-30 15:55:00,54.97,55.04,54.95,54.96,217592.59259259253,37.1146,37.1619,37.1011,37.1079,217592.5926
2010-10-01 09:30:00,55.57,55.79,55.38,55.5,44201.940035273365,37.5198,37.6683,37.3915,37.4725,44201.94
2010-10-01 09:35:00,55.52,55.64,55.46,55.6,15432.098765432096,37.486,37.567,37.4455,37.54,15432.0988
2010-10-01 09:40:00,55.58,55.65,55.41,55.49,26234.567901234564,37.5265,37.5738,37.4117,37.4657,26234.5679
2010-10-01 09:45:00,55.5,55.55,55.47,55.48,28880.07054673721,37.4725,37.5062,37.4522,37.459,28880.0705
2010-10-01 09:50:00,55.49,55.49,55.36,55.38,21164.02116402116,37.4657,37.4657,37.378,37.3915,21164.0212
2010-10-01 09:55:00,55.38,55.57,55.36,55.48,52358.906525573184,37.3915,37.5198,37.378,37.459,52358.9065
2010-10-01 10:00:00,55.48,55.67,55.3,55.32,83553.7918871252,37.459,37.5873,37.3375,37.351,83553.7919
2010-10-01 10:05:00,55.32,55.39,55.26,55.27,47067.90123456789,37.351,37.3982,37.3104,37.3172,47067.9012
2010-10-01 10:10:00,55.26,55.4,55.25,55.37,36044.97354497354,37.3104,37.405,37.3037,37.3847,36044.9735
2010-10-01 10:15:00,55.37,55.44,55.35,55.38,29431.216931216928,37.3847,37.432,37.3712,37.3915,29431.2169
2010-10-01 10:20:00,55.38,55.38,55.24,55.28,35604.056437389765,37.3915,37.3915,37.2969,37.324,35604.0564
2010-10-01 10:25:00,55.28,55.28,55.09,55.11,101080.24691358024,37.324,37.324,37.1957,37.2092,101080.2469
2010-10-01 10:30:00,55.1,55.14,55.03,55.05,29541.44620811288,37.2024,37.2294,37.1552,37.1687,29541.4462
2010-10-01 10:35:00,55.04,55.04,54.87,54.92,32848.324514991175,37.1619,37.1619,37.0471,37.0809,32848.3245
2010-10-01 10:40:00,54.92,54.98,54.86,54.94,30092.592592592588,37.0809,37.1214,37.0404,37.0944,30092.5926
2010-10-01 10:45:00,54.94,55.04,54.92,54.99,13999.11816578483,37.0944,37.1619,37.0809,37.1281,13999.1182
2010-10-01 10:50:00,54.99,55.11,54.97,55.02,89506.17283950617,37.1281,37.2092,37.1146,37.1484,89506.1728
2010-10-01 10:55:00,55.02,55.09,54.99,55.06,40895.061728395056,37.1484,37.1957,37.1281,37.1754,40895.0617
2010-10-01 11:00:00,55.06,55.11,55.02,55.06,51477.07231040564,37.1754,37.2092,37.1484,37.1754,51477.0723
2010-10-01 11:05:00,55.05,55.06,54.99,55.03,22045.85537918871,37.1687,37.1754,37.1281,37.1552,22045.8554
2010-10-01 11:10:00,55.03,55.03,54.95,54.96,13999.11816578483,37.1552,37.1552,37.1011,37.1079,13999.1182
2010-10-01 11:15:00,54.96,54.97,54.9,54.91,11022.927689594357,37.1079,37.1146,37.0674,37.0741,11022.9277
2010-10-01 11:20:00,54.91,54.94,54.89,54.92,28218.69488536155,37.0741,37.0944,37.0606,37.0809,28218.6949
2010-10-01 11:25:00,54.91,54.94,54.87,54.92,25132.27513227513,37.0741,37.0944,37.0471,37.0809,25132.2751
2010-10-01 11:30:00,54.91,54.95,54.88,54.93,23037.9188712522,37.0741,37.1011,37.0539,37.0876,23037.9189
2010-10-01 11:35:00,54.97,55.04,54.96,55.0,21825.396825396823,37.1146,37.1619,37.1079,37.1349,21825.3968
2010-10-01 11:40:00,55.0,55.07,54.99,55.01,16093.474426807756,37.1349,37.1822,37.1281,37.1417,16093.4744
2010-10-01 11:45:00,55.02,55.08,54.99,54.99,27557.319223985887,37.1484,37.1889,37.1281,37.1281,27557.3192
2010-10-01 11:50:00,55.0,55.04,54.98,54.98,13778.659611992944,37.1349,37.1619,37.1214,37.1214,13778.6596
2010-10-01 11:55:00,54.96,55.01,54.95,54.98,11684.303350970016,37.1079,37.1417,37.1011,37.1214,11684.3034
2010-10-01 12:00:00,54.99,54.99,54.91,54.93,66137.56613756613,37.1281,37.1281,37.0741,37.0876,66137.5661
2010-10-01 12:05:00,54.92,54.97,54.92,54.93,16754.85008818342,37.0809,37.1146,37.0809,37.0876,16754.8501
2010-10-01 12:10:00,54.93,54.98,54.9,54.91,60295.41446208112,37.0876,37.1214,37.0674,37.0741,60295.4145
2010-10-01 12:15:00,54.91,54.91,54.86,54.89,41887.12522045855,37.0741,37.0741,37.0404,37.0606,41887.1252
2010-10-01 12:20:00,54.89,54.89,54.87,54.89,15101.410934744266,37.0606,37.0606,37.0471,37.0606,15101.4109
2010-10-01 12:25:00,54.89,54.89,54.89,54.89,17416.225749559082,37.0606,37.0606,37.0606,37.0606,17416.2257
2010-10-01 12:30:00,54.89,54.9,54.86,54.87,29982.36331569665,37.0606,37.0674,37.0404,37.0471,29982.3633
2010-10-01 12:35:00,54.87,54.88,54.84,54.84,9589.947089947089,37.0471,37.0539,37.0269,37.0269,9589.9471
2010-10-01 12:40:00,54.83,54.84,54.8,54.84,39462.08112874779,37.0201,37.0269,36.9999,37.0269,39462.0811
2010-10-01 12:45:00,54.83,54.83,54.79,54.8,7054.673721340388,37.0201,37.0201,36.9931,36.9999,7054.6737
2010-10-01 12:50:00,54.81,54.86,54.81,54.84,62830.68783068782,37.0066,37.0404,37.0066,37.0269,62830.6878
2010-10-01 12:55:00,54.86,54.88,54.83,54.88,13227.513227513226,37.0404,37.0539,37.0201,37.0539,13227.5132
2010-10-01 13:00:00,54.89,54.89,54.83,54.87,11684.303350970016,37.0606,37.0606,37.0201,37.0471,11684.3034
2010-10-01 13:05:00,54.86,54.89,54.84,54.89,15211.64021164021,37.0404,37.0606,37.0269,37.0606,15211.6402
2010-10-01 13:10:00,54.89,54.93,54.85,54.87,18849.206349206343,37.0606,37.0876,37.0336,37.0471,18849.2063
2010-10-01 13:15:00,54.88,54.89,54.84,54.88,124669.31216931216,37.0539,37.0606,37.0269,37.0539,124669.3122
2010-10-01 13:20:00,54.87,54.87,54.79,54.82,16865.079365079364,37.0471,37.0471,36.9931,37.0134,16865.0794
2010-10-01 13:25:00,54.82,54.82,54.75,54.77,100418.87125220455,37.0134,37.0134,36.9661,36.9796,100418.8713
2010-10-01 13:30:00,54.77,54.77,54.72,54.74,13888.888888888889,36.9796,36.9796,36.9459,36.9594,13888.8889
2010-10-01 13:35:00,54.75,54.75,54.65,54.67,21053.79188712522,36.9661,36.9661,36.8986,36.9121,21053.7919
2010-10-01 13:40:00,54.67,54.7,54.61,54.69,116291.88712522044,36.9121,36.9323,36.8716,36.9256,116291.8871
2010-10-01 13:45:00,54.7,54.77,54.67,54.75,39682.53968253968,36.9323,36.9796,36.9121,36.9661,39682.5397
2010-10-01 13:50:00,54.75,54.78,54.73,54.77,16644.620811287477,36.9661,36.9864,36.9526,36.9796,16644.6208
2010-10-01 13:55:00,54.77,54.79,54.7,54.72,19290.123456790123,36.9796,36.9931,36.9323,36.9459,19290.1235
2010-10-01 14:00:00,54.72,54.82,54.72,54.8,35714.28571428571,36.9459,37.0134,36.9459,36.9999,35714.2857
2010-10-01 14:05:00,54.81,54.84,54.8,54.8,9038.80070546737,37.0066,37.0269,36.9999,36.9999,9038.8007
2010-10-01 14:10:00,54.8,54.86,54.79,54.83,11133.156966490298,36.9999,37.0404,36.9931,37.0201,11133.157
2010-10-01 14:15:00,54.83,54.83,54.79,54.79,6834.2151675485,37.0201,37.0201,36.9931,36.9931,6834.2152
2010-10-01 14:20:00,54.79,54.84,54.79,54.84,83774.2504409171,36.9931,37.0269,36.9931,37.0269,83774.2504
2010-10-01 14:25:00,54.82,54.89,54.82,54.86,20502.6455026455,37.0134,37.0606,37.0134,37.0404,20502.6455
2010-10-01 14:30:00,54.87,54.9,54.85,54.89,33950.61728395061,37.0471,37.0674,37.0336,37.0606,33950.6173
2010-10-01 14:35:00,54.89,54.93,54.85,54.86,64814.81481481481,37.0606,37.0876,37.0336,37.0404,64814.8148
2010-10-01 14:40:00,54.87,54.92,54.85,54.88,48280.42328042328,37.0471,37.0809,37.0336,37.0539,48280.4233
2010-10-01 14:45:00,54.88,54.89,54.83,54.83,29872.1340388007,37.0539,37.0606,37.0201,37.0201,29872.134
2010-10-01 14:50:00,54.83,54.86,54.79,54.79,12235.449735449734,37.0201,37.0404,36.9931,36.9931,12235.4497
2010-10-01 14:55:00,54.8,54.84,54.8,54.81,16424.162257495587,36.9999,37.0269,36.9999,37.0066,16424.1623
2010-10-01 15:00:00,54.82,54.88,54.81,54.85,24360.670194003524,37.0134,37.0539,37.0066,37.0336,24360.6702
2010-10-01 15:05:00,54.85,54.93,54.83,54.87,39572.31040564374,37.0336,37.0876,37.0201,37.0471,39572.3104
2010-10-01 15:10:00,54.87,54.91,54.84,54.86,79695.76719576718,37.0471,37.0741,37.0269,37.0404,79695.7672
2010-10-01 15:15:00,54.86,54.89,54.83,54.84,38139.32980599647,37.0404,37.0606,37.0201,37.0269,38139.3298
2010-10-01 15:20:00,54.84,54.88,54.84,54.88,19951.499118165782,37.0269,37.0539,37.0269,37.0539,19951.4991
2010-10-01 15:25:00,54.87,54.88,54.81,54.81,25462.96296296296,37.0471,37.0539,37.0066,37.0066,25462.963
2010-10-01 15:30:00,54.81,54.88,54.8,54.88,52358.906525573184,37.0066,37.0539,36.9999,37.0539,52358.9065
2010-10-01 15:35:00,54.87,54.89,54.85,54.88,53020.28218694885,37.0471,37.0606,37.0336,37.0539,53020.2822
2010-10-01 15:40:00,54.88,54.88,54.78,54.79,48721.34038800705,37.0539,37.0539,36.9864,36.9931,48721.3404
2010-10-01 15:45:00,54.79,54.84,54.78,54.79,75617.28395061727,36.9931,37.0269,36.9864,36.9931,75617.284
2010-10-01 15:50:00,54.79,54.79,54.74,54.74,83443.56261022927,36.9931,36.9931,36.9594,36.9594,83443.5626
2010-10-01 15:55:00,54.74,54.81,54.73,54.74,121582.89241622572,36.9594,37.0066,36.9526,36.9594,121582.8924
2010-10-04 09:30:00,54.56,54.78,54.56,54.67,37698.41269841269,36.8378,36.9864,36.8378,36.9121,37698.4127
2010-10-04 09:35:00,54.6,54.88,54.57,54.88,24360.670194003524,36.8648,37.0539,36.8446,37.0539,24360.6702
2010-10-04 09:40:00,54.89,55.07,54.72,55.04,38139.32980599647,37.0606,37.1822,36.9459,37.1619,38139.3298
2010-10-04 09:45:00,55.03,55.07,54.82,54.99,65917.10758377424,37.1552,37.1822,37.0134,37.1281,65917.1076
2010-10-04 09:50:00,54.99,55.07,54.98,55.02,96119.92945326278,37.1281,37.1822,37.1214,37.1484,96119.9295
2010-10-04 09:55:00,54.99,55.02,54.79,54.86,53020.28218694885,37.1281,37.1484,36.9931,37.0404,53020.2822
2010-10-04 10:00:00,54.87,54.89,54.69,54.79,84766.31393298059,37.0471,37.0606,36.9256,36.9931,84766.3139
2010-10-04 10:05:00,54.79,54.86,54.74,54.82,43099.64726631393,36.9931,37.0404,36.9594,37.0134,43099.6473
2010-10-04 10:10:00,54.82,54.91,54.79,54.89,60626.10229276896,37.0134,37.0741,36.9931,37.0606,60626.1023
2010-10-04 10:15:00,54.89,54.97,54.85,54.89,34391.53439153439,37.0606,37.1146,37.0336,37.0606,34391.5344
2010-10-04 10:20:00,54.89,54.89,54.83,54.86,21164.02116402116,37.0606,37.0606,37.0201,37.0404,21164.0212
2010-10-04 10:25:00,54.87,54.92,54.84,54.89,74514.99118165784,37.0471,37.0809,37.0269,37.0606,74514.9912
2010-10-04 10:30:00,54.89,54.89,54.81,54.81,21825.396825396823,37.0606,37.0606,37.0066,37.0066,21825.3968
2010-10-04 10:35:00,54.81,54.83,54.7,54.7,19290.123456790123,37.0066,37.0201,36.9323,36.9323,19290.1235
2010-10-04 10:40:00,54.7,54.76,54.68,54.7,16203.703703703704,36.9323,36.9729,36.9188,36.9323,16203.7037
2010-10-04 10:45:00,54.69,54.71,54.66,54.7,18077.60141093474,36.9256,36.9391,36.9053,36.9323,18077.6014
2010-10-04 10:50:00,54.7,54.86,54.7,54.78,32517.636684303347,36.9323,37.0404,36.9323,36.9864,32517.6367
2010-10-04 10:55:00,54.76,54.84,54.73,54.83,25022.045855379187,36.9729,37.0269,36.9526,37.0201,25022.0459
2010-10-04 11:00:00,54.83,54.83,54.75,54.76,24360.670194003524,37.0201,37.0201,36.9661,36.9729,24360.6702
2010-10-04 11:05:00,54.75,54.77,54.7,54.7,22376.54320987654,36.9661,36.9796,36.9323,36.9323,22376.5432
2010-10-04 11:10:00,54.7,54.7,54.6,54.61,12345.679012345678,36.9323,36.9323,36.8648,36.8716,12345.679
2010-10-04 11:15:00,54.6,54.6,54.51,54.56,16754.85008818342,36.8648,36.8648,36.8041,36.8378,16754.8501
2010-10-04 11:20:00,54.55,54.55,54.48,54.51,21053.79188712522,36.8311,36.8311,36.7838,36.8041,21053.7919
2010-10-04 11:25:00,54.52,54.52,54.45,54.52,12676.366843033507,36.8108,36.8108,36.7636,36.8108,12676.3668
2010-10-04 11:30:00,54.51,54.57,54.48,54.55,23368.60670194004,36.8041,36.8446,36.7838,36.8311,23368.6067
2010-10-04 11:35:00,54.54,54.6,54.52,54.6,8156.966490299823,36.8243,36.8648,36.8108,36.8648,8156.9665
2010-10-04 11:40:00,54.59,54.67,54.58,54.63,29872.1340388007,36.8581,36.9121,36.8513,36.8851,29872.134
2010-10-04 11:45:00,54.63,54.7,54.63,54.67,31305.11463844797,36.8851,36.9323,36.8851,36.9121,31305.1146
2010-10-04 11:50:00,54.67,54.7,54.64,54.66,14219.576719576718,36.9121,36.9323,36.8918,36.9053,14219.5767
2010-10-04 11:55:00,54.68,54.72,54.58,54.58,50815.696649029975,36.9188,36.9459,36.8513,36.8513,50815.6966
2010-10-04 12:00:00,54.56,54.63,54.46,54.59,90828.92416225748,36.8378,36.8851,36.7703,36.8581,90828.9242
2010-10-04 12:05:00,54.6,54.63,54.47,54.52,12014.991181657848,36.8648,36.8851,36.7771,36.8108,12014.9912
2010-10-04 12:10:00,54.51,54.53,54.46,54.52,14109.347442680775,36.8041,36.8176,36.7703,36.8108,14109.3474
2010-10-04 12:15:00,54.51,54.52,54.46,54.5,10582.01058201058,36.8041,36.8108,36.7703,36.7973,10582.0106
2010-10-04 12:20:00,54.5,54.54,54.49,54.52,19620.81128747795,36.7973,36.8243,36.7906,36.8108,19620.8113
2010-10-04 12:25:00,54.52,54.53,54.49,54.49,3637.566137566137,36.8108,36.8176,36.7906,36.7906,3637.5661
2010-10-04 12:30:00,54.48,54.55,54.48,54.53,19620.81128747795,36.7838,36.8311,36.7838,36.8176,19620.8113
2010-10-04 12:35:00,54.54,54.56,54.5,54.52,12676.366843033507,36.8243,36.8378,36.7973,36.8108,12676.3668
2010-10-04 12:40:00,54.53,54.55,54.44,54.46,13558.201058201055,36.8176,36.8311,36.7568,36.7703,13558.2011
2010-10-04 12:45:00,54.46,54.49,54.42,54.47,16644.620811287477,36.7703,36.7906,36.7433,36.7771,16644.6208
2010-10-04 12:50:00,54.46,54.5,54.45,54.5,11022.927689594357,36.7703,36.7973,36.7636,36.7973,11022.9277
2010-10-04 12:55:00,54.5,54.53,54.43,54.47,11794.53262786596,36.7973,36.8176,36.75,36.7771,11794.5326
2010-10-04 13:00:00,54.48,54.56,54.48,54.52,21384.47971781305,36.7838,36.8378,36.7838,36.8108,21384.4797
2010-10-04 13:05:00,54.51,54.55,54.5,54.53,14109.347442680775,36.8041,36.8311,36.7973,36.8176,14109.3474
2010-10-04 13:10:00,54.53,54.53,54.5,54.51,23919.75308641975,36.8176,36.8176,36.7973,36.8041,23919.7531
2010-10-04 13:15:00,54.52,54.55,54.5,54.55,7385.361552028218,36.8108,36.8311,36.7973,36.8311,7385.3616
2010-10-04 13:20:00,54.53,54.54,54.5,54.5,11684.303350970016,36.8176,36.8243,36.7973,36.7973,11684.3034
2010-10-04 13:25:00,54.5,54.5,54.46,54.48,28108.465608465605,36.7973,36.7973,36.7703,36.7838,28108.4656
2010-10-04 13:30:00,54.47,54.5,54.45,54.49,42548.50088183421,36.7771,36.7973,36.7636,36.7906,42548.5009
2010-10-04 13:35:00,54.5,54.53,54.48,54.49,18959.43562610229,36.7973,36.8176,36.7838,36.7906,18959.4356
2010-10-04 13:40:00,54.47,54.52,54.46,54.5,22817.460317460314,36.7771,36.8108,36.7703,36.7973,22817.4603
2010-10-04 13:45:00,54.49,54.51,54.44,54.44,56878.30687830688,36.7906,36.8041,36.7568,36.7568,56878.3069
2010-10-04 13:50:00,54.44,54.48,54.44,54.46,13999.11816578483,36.7568,36.7838,36.7568,36.7703,13999.1182
2010-10-04 13:55:00,54.47,54.47,54.44,54.47,7495.5908289241615,36.7771,36.7771,36.7568,36.7771,7495.5908
2010-10-04 14:00:00,54.49,54.51,54.47,54.49,16865.079365079364,36.7906,36.8041,36.7771,36.7906,16865.0794
2010-10-04 14:05:00,54.49,54.5,54.45,54.45,10361.552028218694,36.7906,36.7973,36.7636,36.7636,10361.552
2010-10-04 14:10:00,54.44,54.48,54.43,54.43,13888.888888888889,36.7568,36.7838,36.75,36.75,13888.8889
2010-10-04 14:15:00,54.43,54.43,54.36,54.37,15542.32804232804,36.75,36.75,36.7028,36.7095,15542.328
2010-10-04 14:20:00,54.38,54.39,54.34,54.38,12896.825396825396,36.7163,36.723,36.6893,36.7163,12896.8254
2010-10-04 14:25:00,54.38,54.38,54.29,54.31,12676.366843033507,36.7163,36.7163,36.6555,36.669,12676.3668
2010-10-04 14:30:00,54.3,54.39,54.29,54.39,24911.81657848324,36.6623,36.723,36.6555,36.723,24911.8166
2010-10-04 14:35:00,54.38,54.45,54.36,54.4,22156.08465608465,36.7163,36.7636,36.7028,36.7298,22156.0847
2010-10-04 14:40:00,54.4,54.41,54.36,54.4,28218.69488536155,36.7298,36.7365,36.7028,36.7298,28218.6949
2010-10-04 14:45:00,54.4,54.44,54.39,54.4,20833.33333333333,36.7298,36.7568,36.723,36.7298,20833.3333
2010-10-04 14:50:00,54.39,54.45,54.39,54.43,15983.245149911814,36.723,36.7636,36.723,36.75,15983.2451
2010-10-04 14:55:00,54.43,54.45,54.4,54.42,50485.00881834215,36.75,36.7636,36.7298,36.7433,50485.0088
2010-10-04 15:00:00,54.41,54.5,54.4,54.47,19510.58201058201,36.7365,36.7973,36.7298,36.7771,19510.582
2010-10-04 15:05:00,54.48,54.5,54.47,54.48,15321.869488536153,36.7838,36.7973,36.7771,36.7838,15321.8695
2010-10-04 15:10:00,54.48,54.51,54.46,54.48,16975.308641975305,36.7838,36.8041,36.7703,36.7838,16975.3086
2010-10-04 15:15:00,54.48,54.49,54.41,54.47,17305.996472663137,36.7838,36.7906,36.7365,36.7771,17305.9965
2010-10-04 15:20:00,54.47,54.56,54.46,54.53,24911.81657848324,36.7771,36.8378,36.7703,36.8176,24911.8166
2010-10-04 15:25:00,54.53,54.53,54.49,54.5,32848.324514991175,36.8176,36.8176,36.7906,36.7973,32848.3245
2010-10-04 15:30:00,54.5,54.55,54.48,54.49,50264.55026455026,36.7973,36.8311,36.7838,36.7906,50264.5503
2010-10-04 15:35:00,54.49,54.49,54.43,54.45,41005.291005291,36.7906,36.7906,36.75,36.7636,41005.291
2010-10-04 15:40:00,54.44,54.46,54.4,54.44,55445.3262786596,36.7568,36.7703,36.7298,36.7568,55445.3263
2010-10-04 15:45:00,54.44,54.47,54.4,54.43,45194.003527336856,36.7568,36.7771,36.7298,36.75,45194.0035
2010-10-04 15:50:00,54.43,54.44,54.4,54.41,52138.4479717813,36.75,36.7568,36.7298,36.7365,52138.448
2010-10-04 15:55:00,54.41,54.52,54.41,54.51,88734.56790123456,36.7365,36.8108,36.7365,36.8041,88734.5679
2010-10-05 09:30:00,55.12,55.79,55.12,55.56,70105.8201058201,37.2159,37.6683,37.2159,37.513,70105.8201
2010-10-05 09:35:00,55.52,55.52,55.28,55.31,46957.67195767196,37.486,37.486,37.324,37.3442,46957.672
2010-10-05 09:40:00,55.33,55.53,55.22,55.51,48831.56966490299,37.3577,37.4927,37.2834,37.4792,48831.5697
2010-10-05 09:45:00,55.51,55.55,55.4,55.48,53461.19929453262,37.4792,37.5062,37.405,37.459,53461.1993
2010-10-05 09:50:00,55.47,55.51,55.43,55.51,49492.945326278656,37.4522,37.4792,37.4252,37.4792,49492.9453
2010-10-05 09:55:00,55.5,55.63,55.28,55.59,43099.64726631393,37.4725,37.5603,37.324,37.5333,43099.6473
2010-10-05 10:00:00,55.57,55.58,55.3,55.37,99977.9541446208,37.5198,37.5265,37.3375,37.3847,99977.9541
2010-10-05 10:05:00,55.37,55.44,55.32,55.43,49603.1746031746,37.3847,37.432,37.351,37.4252,49603.1746
2010-10-05 10:10:00,55.43,55.5,55.38,55.5,43871.25220458553,37.4252,37.4725,37.3915,37.4725,43871.2522
2010-10-05 10:15:00,55.49,55.61,55.46,55.47,82561.72839506171,37.4657,37.5468,37.4455,37.4522,82561.7284
2010-10-05 10:20:00,55.47,55.55,55.44,55.51,32848.324514991175,37.4522,37.5062,37.432,37.4792,32848.3245
2010-10-05 10:25:00,55.51,55.58,55.48,55.55,27116.402116402114,37.4792,37.5265,37.459,37.5062,27116.4021
2010-10-05 10:30:00,55.56,55.69,55.56,55.65,30313.05114638448,37.513,37.6008,37.513,37.5738,30313.0511
2010-10-05 10:35:00,55.65,55.7,55.64,55.68,45524.69135802469,37.5738,37.6075,37.567,37.594,45524.6914
2010-10-05 10:40:00,55.67,55.7,55.67,55.67,15432.098765432096,37.5873,37.6075,37.5873,37.5873,15432.0988
2010-10-05 10:45:00,55.67,55.7,55.65,55.65,11574.074074074071,37.5873,37.6075,37.5738,37.5738,11574.0741
2010-10-05 10:50:00,55.67,55.76,55.67,55.76,20282.18694885361,37.5873,37.648,37.5873,37.648,20282.1869
2010-10-05 10:55:00,55.77,55.77,55.67,55.67,9589.947089947089,37.6548,37.6548,37.5873,37.5873,9589.9471
2010-10-05 11:00:00,55.67,55.81,55.67,55.75,43650.79365079365,37.5873,37.6818,37.5873,37.6413,43650.7937
2010-10-05 11:05:00,55.75,55.87,55.73,55.82,14440.035273368603,37.6413,37.7223,37.6278,37.6885,14440.0353
2010-10-05 11:10:00,55.83,55.9,55.83,55.9,28439.15343915344,37.6953,37.7426,37.6953,37.7426,28439.1534
2010-10-05 11:15:00,55.9,55.95,55.88,55.91,22266.3139329806,37.7426,37.7763,37.7291,37.7493,22266.3139
2010-10-05 11:20:00,55.91,55.91,55.89,55.9,24140.21164021164,37.7493,37.7493,37.7358,37.7426,24140.2116
2010-10-05 11:25:00,55.9,55.91,55.85,55.87,16424.162257495587,37.7426,37.7493,37.7088,37.7223,16424.1623
2010-10-05 11:30:00,55.85,55.95,55.84,55.94,22376.54320987654,37.7088,37.7763,37.7021,37.7696,22376.5432
2010-10-05 11:35:00,55.94,56.16,55.93,56.16,45083.77425044091,37.7696,37.9181,37.7628,37.9181,45083.7743
2010-10-05 11:40:00,56.16,56.24,56.15,56.24,33289.241622574955,37.9181,37.9721,37.9114,37.9721,33289.2416
2010-10-05 11:45:00,56.23,56.24,56.19,56.2,20282.18694885361,37.9654,37.9721,37.9384,37.9451,20282.1869
2010-10-05 11:50:00,56.2,56.25,56.2,56.24,25242.50440917108,37.9451,37.9789,37.9451,37.9721,25242.5044
2010-10-05 11:55:00,56.24,56.24,56.2,56.2,13337.742504409169,37.9721,37.9721,37.9451,37.9451,13337.7425
2010-10-05 12:00:00,56.2,56.23,56.2,56.22,11463.84479717813,37.9451,37.9654,37.9451,37.9586,11463.8448
2010-10-05 12:05:00,56.22,56.24,56.21,56.22,18738.977072310405,37.9586,37.9721,37.9519,37.9586,18738.9771
2010-10-05 12:10:00,56.22,56.22,56.19,56.21,11133.156966490298,37.9586,37.9586,37.9384,37.9519,11133.157
2010-10-05 12:15:00,56.2,56.25,56.2,56.24,13999.11816578483,37.9451,37.9789,37.9451,37.9721,13999.1182
2010-10-05 12:20:00,56.23,56.26,56.18,56.21,49823.63315696648,37.9654,37.9856,37.9316,37.9519,49823.6332
2010-10-05 12:25:00,56.21,56.24,56.12,56.15,79254.85008818342,37.9519,37.9721,37.8911,37.9114,79254.8501
2010-10-05 12:30:00,56.16,56.16,56.12,56.14,17746.91358024691,37.9181,37.9181,37.8911,37.9046,17746.9136
2010-10-05 12:35:00,56.15,56.17,56.14,56.15,19290.123456790123,37.9114,37.9249,37.9046,37.9114,19290.1235
2010-10-05 12:40:00,56.16,56.16,56.12,56.13,50815.696649029975,37.9181,37.9181,37.8911,37.8979,50815.6966
2010-10-05 12:45:00,56.12,56.13,56.12,56.12,29541.44620811288,37.8911,37.8979,37.8911,37.8911,29541.4462
2010-10-05 12:50:00,56.12,56.15,56.11,56.11,26455.02645502645,37.8911,37.9114,37.8844,37.8844,26455.0265
2010-10-05 12:55:00,56.12,56.26,56.11,56.26,82782.1869488536,37.8911,37.9856,37.8844,37.9856,82782.1869
2010-10-05 13:00:00,56.26,56.26,56.16,56.16,17746.91358024691,37.9856,37.9856,37.9181,37.9181,17746.9136
2010-10-05 13:05:00,56.17,56.25,56.17,56.25,17857.142857142855,37.9249,37.9789,37.9249,37.9789,17857.1429
2010-10-05 13:10:00,56.24,56.28,56.23,56.26,33840.38800705467,37.9721,37.9991,37.9654,37.9856,33840.388
2010-10-05 13:15:00,56.26,56.26,56.22,56.22,26895.943562610228,37.9856,37.9856,37.9586,37.9586,26895.9436
2010-10-05 13:20:00,56.22,56.25,56.19,56.19,11574.074074074071,37.9586,37.9789,37.9384,37.9384,11574.0741
2010-10-05 13:25:00,56.19,56.22,56.18,56.19,16754.85008818342,37.9384,37.9586,37.9316,37.9384,16754.8501
2010-10-05 13:30:00,56.2,56.22,56.17,56.2,9259.259259259255,37.9451,37.9586,37.9249,37.9451,9259.2593
2010-10-05 13:35:00,56.2,56.21,56.16,56.16,8708.112874779541,37.9451,37.9519,37.9181,37.9181,8708.1129
2010-10-05 13:40:00,56.16,56.18,56.16,56.16,18187.830687830687,37.9181,37.9316,37.9181,37.9181,18187.8307
2010-10-05 13:45:00,56.16,56.18,56.15,56.16,23699.294532627864,37.9181,37.9316,37.9114,37.9181,23699.2945
2010-10-05 13:50:00,56.16,56.2,56.14,56.19,34832.451499118164,37.9181,37.9451,37.9046,37.9384,34832.4515
2010-10-05 13:55:00,56.2,56.27,56.17,56.26,23037.9188712522,37.9451,37.9924,37.9249,37.9856,23037.9189
2010-10-05 14:00:00,56.26,56.28,56.23,56.24,45855.37918871252,37.9856,37.9991,37.9654,37.9721,45855.3792
2010-10-05 14:05:00,56.24,56.25,56.2,56.23,17746.91358024691,37.9721,37.9789,37.9451,37.9654,17746.9136
2010-10-05 14:10:00,56.24,56.26,56.2,56.25,12235.449735449734,37.9721,37.9856,37.9451,37.9789,12235.4497
2010-10-05 14:15:00,56.26,56.27,56.24,56.24,10802.469135802468,37.9856,37.9924,37.9721,37.9721,10802.4691
2010-10-05 14:20:00,56.25,56.27,56.23,56.25,22045.85537918871,37.9789,37.9924,37.9654,37.9789,22045.8554
2010-10-05 14:25:00,56.26,56.27,56.25,56.26,54232.80423280423,37.9856,37.9924,37.9789,37.9856,54232.8042
2010-10-05 14:30:00,56.26,56.35,56.26,56.3,29210.75837742504,37.9856,38.0464,37.9856,38.0126,29210.7584
2010-10-05 14:35:00,56.31,56.31,56.22,56.24,19620.81128747795,38.0194,38.0194,37.9586,37.9721,19620.8113
2010-10-05 14:40:00,56.25,56.27,56.25,56.27,13888.888888888889,37.9789,37.9924,37.9789,37.9924,13888.8889
2010-10-05 14:45:00,56.26,56.28,56.26,56.27,10361.552028218694,37.9856,37.9991,37.9856,37.9924,10361.552
2010-10-05 14:50:00,56.27,56.28,56.26,56.26,9149.029982363314,37.9924,37.9991,37.9856,37.9856,9149.03
2010-10-05 14:55:00,56.26,56.3,56.25,56.29,24470.89947089947,37.9856,38.0126,37.9789,38.0059,24470.8995
2010-10-05 15:00:00,56.3,56.33,56.26,56.29,24911.81657848324,38.0126,38.0329,37.9856,38.0059,24911.8166
2010-10-05 15:05:00,56.29,56.35,56.28,56.34,47288.35978835978,38.0059,38.0464,37.9991,38.0396,47288.3598
2010-10-05 15:10:00,56.34,56.4,56.33,56.39,28439.15343915344,38.0396,38.0802,38.0329,38.0734,28439.1534
2010-10-05 15:15:00,56.39,56.46,56.39,56.42,35163.13932980599,38.0734,38.1207,38.0734,38.0937,35163.1393
2010-10-05 15:20:00,56.42,56.49,56.42,56.47,49492.945326278656,38.0937,38.1409,38.0937,38.1274,49492.9453
2010-10-05 15:25:00,56.46,56.53,56.46,56.47,33730.15873015873,38.1207,38.1679,38.1207,38.1274,33730.1587
2010-10-05 15:30:00,56.48,56.48,56.38,56.38,35493.82716049382,38.1342,38.1342,38.0666,38.0666,35493.8272
2010-10-05 15:35:00,56.38,56.42,56.36,56.38,41335.97883597883,38.0666,38.0937,38.0531,38.0666,41335.9788
2010-10-05 15:40:00,56.37,56.38,56.3,56.37,41997.35449735449,38.0599,38.0666,38.0126,38.0599,41997.3545
2010-10-05 15:45:00,56.37,56.38,56.31,56.31,45855.37918871252,38.0599,38.0666,38.0194,38.0194,45855.3792
2010-10-05 15:50:00,56.32,56.35,56.3,56.31,72420.63492063491,38.0261,38.0464,38.0126,38.0194,72420.6349
2010-10-05 15:55:00,56.29,56.35,56.25,56.25,108906.52557319222,38.0059,38.0464,37.9789,37.9789,108906.5256
2010-10-06 09:30:00,56.37,56.62,56.13,56.49,55886.24338624338,38.0599,38.2287,37.8979,38.1409,55886.2434
2010-10-06 09:35:00,56.52,56.56,56.38,56.56,42658.73015873016,38.1612,38.1882,38.0666,38.1882,42658.7302
2010-10-06 09:40:00,56.56,56.62,56.41,56.49,83884.47971781304,38.1882,38.2287,38.0869,38.1409,83884.4797
2010-10-06 09:45:00,56.45,56.53,56.39,56.45,53571.428571428565,38.1139,38.1679,38.0734,38.1139,53571.4286
2010-10-06 09:50:00,56.46,56.61,56.46,56.57,47729.27689594356,38.1207,38.2219,38.1207,38.1949,47729.2769
2010-10-06 09:55:00,56.55,56.55,56.45,56.55,32738.09523809524,38.1814,38.1814,38.1139,38.1814,32738.0952
2010-10-06 10:00:00,56.54,56.66,56.54,56.65,35163.13932980599,38.1747,38.2557,38.1747,38.2489,35163.1393
2010-10-06 10:05:00,56.65,56.77,56.65,56.75,41335.97883597883,38.2489,38.33,38.2489,38.3165,41335.9788
2010-10-06 10:10:00,56.75,56.85,56.75,56.85,64925.04409171075,38.3165,38.384,38.3165,38.384,64925.0441
2010-10-06 10:15:00,56.85,56.86,56.73,56.73,48390.65255731922,38.384,38.3907,38.303,38.303,48390.6526
2010-10-06 10:20:00,56.74,56.76,56.67,56.67,21384.47971781305,38.3097,38.3232,38.2625,38.2625,21384.4797
2010-10-06 10:25:00,56.66,56.72,56.65,56.71,14660.493827160491,38.2557,38.2962,38.2489,38.2895,14660.4938
2010-10-06 10:30:00,56.69,56.69,56.62,56.64,15321.869488536153,38.276,38.276,38.2287,38.2422,15321.8695
2010-10-06 10:35:00,56.65,56.65,56.55,56.55,10802.469135802468,38.2489,38.2489,38.1814,38.1814,10802.4691
2010-10-06 10:40:00,56.55,56.63,56.54,56.6,20502.6455026455,38.1814,38.2354,38.1747,38.2152,20502.6455
2010-10-06 10:45:00,56.63,56.63,56.57,56.61,13888.888888888889,38.2354,38.2354,38.1949,38.2219,13888.8889
2010-10-06 10:50:00,56.61,56.69,56.6,56.67,34611.992945326274,38.2219,38.276,38.2152,38.2625,34611.9929
2010-10-06 10:55:00,56.68,56.74,56.66,56.74,26565.2557319224,38.2692,38.3097,38.2557,38.3097,26565.2557
2010-10-06 11:00:00,56.74,56.77,56.66,56.7,33950.61728395061,38.3097,38.33,38.2557,38.2827,33950.6173
2010-10-06 11:05:00,56.7,56.77,56.68,56.75,17967.3721340388,38.2827,38.33,38.2692,38.3165,17967.3721
2010-10-06 11:10:00,56.75,56.75,56.69,56.74,20833.33333333333,38.3165,38.3165,38.276,38.3097,20833.3333
2010-10-06 11:15:00,56.75,56.75,56.68,56.68,12455.90828924162,38.3165,38.3165,38.2692,38.2692,12455.9083
2010-10-06 11:20:00,56.68,56.72,56.67,56.71,68231.92239858906,38.2692,38.2962,38.2625,38.2895,68231.9224
2010-10-06 11:25:00,56.71,56.74,56.68,56.69,17195.767195767196,38.2895,38.3097,38.2692,38.276,17195.7672
2010-10-06 11:30:00,56.7,56.72,56.67,56.71,19400.352733686064,38.2827,38.2962,38.2625,38.2895,19400.3527
2010-10-06 11:35:00,56.71,56.81,56.7,56.81,13227.513227513226,38.2895,38.357,38.2827,38.357,13227.5132
2010-10-06 11:40:00,56.8,56.82,56.74,56.75,14991.181657848325,38.3502,38.3637,38.3097,38.3165,14991.1817
2010-10-06 11:45:00,56.75,56.75,56.72,56.73,8046.737213403879,38.3165,38.3165,38.2962,38.303,8046.7372
2010-10-06 11:50:00,56.75,56.75,56.69,56.72,23478.835978835978,38.3165,38.3165,38.276,38.2962,23478.836
2010-10-06 11:55:00,56.72,56.72,56.66,56.66,21494.70899470899,38.2962,38.2962,38.2557,38.2557,21494.709
2010-10-06 12:00:00,56.67,56.7,56.6,56.61,30092.592592592588,38.2625,38.2827,38.2152,38.2219,30092.5926
2010-10-06 12:05:00,56.6,56.61,56.53,56.55,28990.299823633155,38.2152,38.2219,38.1679,38.1814,28990.2998
2010-10-06 12:10:00,56.55,56.56,56.54,56.55,6613.756613756613,38.1814,38.1882,38.1747,38.1814,6613.7566
2010-10-06 12:15:00,56.55,56.55,56.51,56.53,14329.805996472662,38.1814,38.1814,38.1544,38.1679,14329.806
2010-10-06 12:20:00,56.53,56.55,56.52,56.54,9038.80070546737,38.1679,38.1814,38.1612,38.1747,9038.8007
2010-10-06 12:25:00,56.55,56.56,56.52,56.54,7054.673721340388,38.1814,38.1882,38.1612,38.1747,7054.6737
2010-10-06 12:30:00,56.54,56.54,56.49,56.52,11133.156966490298,38.1747,38.1747,38.1409,38.1612,11133.157
2010-10-06 12:35:00,56.52,56.55,56.52,56.55,8818.342151675484,38.1612,38.1814,38.1612,38.1814,8818.3422
2010-10-06 12:40:00,56.55,56.55,56.51,56.53,25132.27513227513,38.1814,38.1814,38.1544,38.1679,25132.2751
2010-10-06 12:45:00,56.53,56.54,56.5,56.51,11353.615520282186,38.1679,38.1747,38.1477,38.1544,11353.6155
2010-10-06 12:50:00,56.51,56.51,56.48,56.49,7495.5908289241615,38.1544,38.1544,38.1342,38.1409,7495.5908
2010-10-06 12:55:00,56.48,56.51,56.42,56.51,45524.69135802469,38.1342,38.1544,38.0937,38.1544,45524.6914
2010-10-06 13:00:00,56.51,56.52,56.46,56.46,89175.48500881833,38.1544,38.1612,38.1207,38.1207,89175.485
2010-10-06 13:05:00,56.48,56.5,56.46,56.47,23478.835978835978,38.1342,38.1477,38.1207,38.1274,23478.836
2010-10-06 13:10:00,56.47,56.5,56.45,56.45,14550.264550264548,38.1274,38.1477,38.1139,38.1139,14550.2646
2010-10-06 13:15:00,56.46,56.49,56.44,56.44,12455.90828924162,38.1207,38.1409,38.1072,38.1072,12455.9083
2010-10-06 13:20:00,56.44,56.48,56.42,56.47,11684.303350970016,38.1072,38.1342,38.0937,38.1274,11684.3034
2010-10-06 13:25:00,56.47,56.55,56.45,56.54,13227.513227513226,38.1274,38.1814,38.1139,38.1747,13227.5132
2010-10-06 13:30:00,56.53,56.55,56.46,56.47,15983.245149911814,38.1679,38.1814,38.1207,38.1274,15983.2451
2010-10-06 13:35:00,56.47,56.49,56.46,56.48,15762.786596119928,38.1274,38.1409,38.1207,38.1342,15762.7866
2010-10-06 13:40:00,56.48,56.49,56.46,56.49,9700.176366843032,38.1342,38.1409,38.1207,38.1409,9700.1764
2010-10-06 13:45:00,56.49,56.49,56.46,56.47,14770.723104056437,38.1409,38.1409,38.1207,38.1274,14770.7231
2010-10-06 13:50:00,56.47,56.48,56.46,56.47,8928.571428571428,38.1274,38.1342,38.1207,38.1274,8928.5714
2010-10-06 13:55:00,56.47,56.5,56.46,56.48,35273.36860670194,38.1274,38.1477,38.1207,38.1342,35273.3686
2010-10-06 14:00:00,56.48,56.49,56.45,56.46,21494.70899470899,38.1342,38.1409,38.1139,38.1207,21494.709
2010-10-06 14:05:00,56.46,56.47,56.41,56.42,33179.01234567901,38.1207,38.1274,38.0869,38.0937,33179.0123
2010-10-06 14:10:00,56.43,56.43,56.39,56.4,53791.887125220455,38.1004,38.1004,38.0734,38.0802,53791.8871
2010-10-06 14:15:00,56.39,56.4,56.36,56.39,41446.20811287477,38.0734,38.0802,38.0531,38.0734,41446.2081
2010-10-06 14:20:00,56.39,56.39,56.36,56.37,21935.626102292765,38.0734,38.0734,38.0531,38.0599,21935.6261
2010-10-06 14:25:00,56.37,56.4,56.36,56.36,35383.59788359788,38.0599,38.0802,38.0531,38.0531,35383.5979
2010-10-06 14:30:00,56.36,56.4,56.34,56.37,52138.4479717813,38.0531,38.0802,38.0396,38.0599,52138.448
2010-10-06 14:35:00,56.38,56.38,56.36,56.37,25132.27513227513,38.0666,38.0666,38.0531,38.0599,25132.2751
2010-10-06 14:40:00,56.37,56.37,56.34,56.36,42438.271604938265,38.0599,38.0599,38.0396,38.0531,42438.2716
2010-10-06 14:45:00,56.37,56.38,56.31,56.34,52799.82363315696,38.0599,38.0666,38.0194,38.0396,52799.8236
2010-10-06 14:50:00,56.35,56.4,56.34,56.38,54673.721340388,38.0464,38.0802,38.0396,38.0666,54673.7213
2010-10-06 14:55:00,56.39,56.4,56.37,56.39,30313.05114638448,38.0734,38.0802,38.0599,38.0734,30313.0511
2010-10-06 15:00:00,56.4,56.42,56.38,56.38,30423.28042328042,38.0802,38.0937,38.0666,38.0666,30423.2804
2010-10-06 15:05:00,56.38,56.43,56.38,56.41,21494.70899470899,38.0666,38.1004,38.0666,38.0869,21494.709
2010-10-06 15:10:00,56.41,56.43,56.38,56.43,22707.231040564373,38.0869,38.1004,38.0666,38.1004,22707.231
2010-10-06 15:15:00,56.43,56.45,56.39,56.41,26124.338624338623,38.1004,38.1139,38.0734,38.0869,26124.3386
2010-10-06 15:20:00,56.4,56.45,56.39,56.4,37808.64197530864,38.0802,38.1139,38.0734,38.0802,37808.642
2010-10-06 15:25:00,56.4,56.41,56.37,56.37,67019.40035273368,38.0802,38.0869,38.0599,38.0599,67019.4004
2010-10-06 15:30:00,56.37,56.38,56.35,56.35,42658.73015873016,38.0599,38.0666,38.0464,38.0464,42658.7302
2010-10-06 15:35:00,56.36,56.39,56.35,56.36,59634.03880070546,38.0531,38.0734,38.0464,38.0531,59634.0388
2010-10-06 15:40:00,56.37,56.37,56.34,56.36,47619.04761904761,38.0599,38.0599,38.0396,38.0531,47619.0476
2010-10-06 15:45:00,56.36,56.37,56.34,56.36,117173.721340388,38.0531,38.0599,38.0396,38.0531,117173.7213
2010-10-06 15:50:00,56.37,56.38,56.33,56.35,79365.07936507935,38.0599,38.0666,38.0329,38.0464,79365.0794
2010-10-06 15:55:00,56.34,56.35,56.3,56.35,166556.4373897707,38.0396,38.0464,38.0126,38.0464,166556.4374
2010-10-07 09:30:00,56.79,56.85,56.64,56.66,66468.25396825396,38.3435,38.384,38.2422,38.2557,66468.254
2010-10-07 09:35:00,56.65,56.69,56.54,56.55,59193.12169312168,38.2489,38.276,38.1747,38.1814,59193.1217
2010-10-07 09:40:00,56.55,56.56,56.36,56.39,44642.85714285714,38.1814,38.1882,38.0531,38.0734,44642.8571
2010-10-07 09:45:00,56.38,56.5,56.36,56.41,71097.88359788359,38.0666,38.1477,38.0531,38.0869,71097.8836
2010-10-07 09:50:00,56.39,56.5,56.36,56.5,90608.4656084656,38.0734,38.1477,38.0531,38.1477,90608.4656
2010-10-07 09:55:00,56.5,56.5,56.2,56.2,41225.74955908289,38.1477,38.1477,37.9451,37.9451,41225.7496
2010-10-07 10:00:00,56.19,56.22,56.07,56.18,33619.92945326278,37.9384,37.9586,37.8573,37.9316,33619.9295
2010-10-07 10:05:00,56.17,56.25,56.16,56.2,25793.65079365079,37.9249,37.9789,37.9181,37.9451,25793.6508
2010-10-07 10:10:00,56.21,56.24,56.14,56.16,22376.54320987654,37.9519,37.9721,37.9046,37.9181,22376.5432
2010-10-07 10:15:00,56.16,56.17,56.05,56.1,13558.201058201055,37.9181,37.9249,37.8438,37.8776,13558.2011
2010-10-07 10:20:00,56.1,56.14,56.08,56.1,17416.225749559082,37.8776,37.9046,37.8641,37.8776,17416.2257
2010-10-07 10:25:00,56.1,56.17,56.09,56.16,16093.474426807756,37.8776,37.9249,37.8708,37.9181,16093.4744
2010-10-07 10:30:00,56.16,56.23,56.15,56.21,19951.499118165782,37.9181,37.9654,37.9114,37.9519,19951.4991
2010-10-07 10:35:00,56.21,56.22,56.13,56.16,9920.63492063492,37.9519,37.9586,37.8979,37.9181,9920.6349
2010-10-07 10:40:00,56.15,56.15,56.05,56.07,17857.142857142855,37.9114,37.9114,37.8438,37.8573,17857.1429
2010-10-07 10:45:00,56.06,56.11,56.05,56.08,10141.093474426809,37.8506,37.8844,37.8438,37.8641,10141.0935
2010-10-07 10:50:00,56.09,56.17,56.09,56.09,11794.53262786596,37.8708,37.9249,37.8708,37.8708,11794.5326
2010-10-07 10:55:00,56.11,56.17,56.1,56.16,20943.56261022928,37.8844,37.9249,37.8776,37.9181,20943.5626
2010-10-07 11:00:00,56.15,56.15,56.05,56.05,12896.825396825396,37.9114,37.9114,37.8438,37.8438,12896.8254
2010-10-07 11:05:00,56.05,56.07,55.98,56.05,11133.156966490298,37.8438,37.8573,37.7966,37.8438,11133.157
2010-10-07 11:10:00,56.04,56.06,56.01,56.03,10141.093474426809,37.8371,37.8506,37.8168,37.8303,10141.0935
2010-10-07 11:15:00,56.05,56.16,56.05,56.06,36155.20282186948,37.8438,37.9181,37.8438,37.8506,36155.2028
2010-10-07 11:20:00,56.06,56.13,56.06,56.11,20833.33333333333,37.8506,37.8979,37.8506,37.8844,20833.3333
2010-10-07 11:25:00,56.11,56.16,56.1,56.11,15432.098765432096,37.8844,37.9181,37.8776,37.8844,15432.0988
2010-10-07 11:30:00,56.1,56.17,56.08,56.08,20502.6455026455,37.8776,37.9249,37.8641,37.8641,20502.6455
2010-10-07 11:35:00,56.08,56.1,56.01,56.01,12125.220458553791,37.8641,37.8776,37.8168,37.8168,12125.2205
2010-10-07 11:40:00,56.02,56.15,56.02,56.14,29431.216931216928,37.8236,37.9114,37.8236,37.9046,29431.2169
2010-10-07 11:45:00,56.14,56.21,56.11,56.16,60736.33156966489,37.9046,37.9519,37.8844,37.9181,60736.3316
2010-10-07 11:50:00,56.16,56.25,56.12,56.21,52138.4479717813,37.9181,37.9789,37.8911,37.9519,52138.448
2010-10-07 11:55:00,56.24,56.26,56.23,56.25,65476.19047619047,37.9721,37.9856,37.9654,37.9789,65476.1905
2010-10-07 12:00:00,56.25,56.27,56.25,56.25,17416.225749559082,37.9789,37.9924,37.9789,37.9789,17416.2257
2010-10-07 12:05:00,56.25,56.27,56.25,56.26,17746.91358024691,37.9789,37.9924,37.9789,37.9856,17746.9136
2010-10-07 12:10:00,56.26,56.29,56.25,56.26,13668.430335097,37.9856,38.0059,37.9789,37.9856,13668.4303
2010-10-07 12:15:00,56.26,56.27,56.25,56.26,9810.405643738975,37.9856,37.9924,37.9789,37.9856,9810.4056
2010-10-07 12:20:00,56.26,56.28,56.26,56.27,16865.079365079364,37.9856,37.9991,37.9856,37.9924,16865.0794
2010-10-07 12:25:00,56.27,56.27,56.2,56.22,17967.3721340388,37.9924,37.9924,37.9451,37.9586,17967.3721
2010-10-07 12:30:00,56.22,56.22,56.16,56.17,38029.10052910053,37.9586,37.9586,37.9181,37.9249,38029.1005
2010-10-07 12:35:00,56.18,56.19,56.09,56.11,25352.73368606701,37.9316,37.9384,37.8708,37.8844,25352.7337
2010-10-07 12:40:00,56.11,56.2,56.11,56.19,45524.69135802469,37.8844,37.9451,37.8844,37.9384,45524.6914
2010-10-07 12:45:00,56.19,56.25,56.18,56.19,18959.43562610229,37.9384,37.9789,37.9316,37.9384,18959.4356
2010-10-07 12:50:00,56.18,56.18,56.16,56.16,7275.132275132274,37.9316,37.9316,37.9181,37.9181,7275.1323
2010-10-07 12:55:00,56.16,56.19,56.15,56.19,14329.805996472662,37.9181,37.9384,37.9114,37.9384,14329.806
2010-10-07 13:00:00,56.18,56.25,56.18,56.24,33399.47089947089,37.9316,37.9789,37.9316,37.9721,33399.4709
2010-10-07 13:05:00,56.24,56.3,56.24,56.28,19951.499118165782,37.9721,38.0126,37.9721,37.9991,19951.4991
2010-10-07 13:10:00,56.29,56.29,56.25,56.28,25242.50440917108,38.0059,38.0059,37.9789,37.9991,25242.5044
2010-10-07 13:15:00,56.29,56.33,56.28,56.31,12786.596119929452,38.0059,38.0329,37.9991,38.0194,12786.5961
2010-10-07 13:20:00,56.31,56.32,56.29,56.3,9369.488536155202,38.0194,38.0261,38.0059,38.0126,9369.4885
2010-10-07 13:25:00,56.3,56.3,56.27,56.29,7605.820105820105,38.0126,38.0126,37.9924,38.0059,7605.8201
2010-10-07 13:30:00,56.29,56.33,56.29,56.32,6393.298059964726,38.0059,38.0329,38.0059,38.0261,6393.2981
2010-10-07 13:35:00,56.32,56.33,56.26,56.31,20833.33333333333,38.0261,38.0329,37.9856,38.0194,20833.3333
2010-10-07 13:40:00,56.31,56.33,56.29,56.33,9920.63492063492,38.0194,38.0329,38.0059,38.0329,9920.6349
2010-10-07 13:45:00,56.33,56.36,56.31,56.34,12455.90828924162,38.0329,38.0531,38.0194,38.0396,12455.9083
2010-10-07 13:50:00,56.33,56.36,56.32,56.36,10361.552028218694,38.0329,38.0531,38.0261,38.0531,10361.552
2010-10-07 13:55:00,56.36,56.45,56.36,56.45,16203.703703703704,38.0531,38.1139,38.0531,38.1139,16203.7037
2010-10-07 14:00:00,56.45,56.54,56.42,56.54,43320.10582010582,38.1139,38.1747,38.0937,38.1747,43320.1058
2010-10-07 14:05:00,56.54,56.56,56.54,56.56,30313.05114638448,38.1747,38.1882,38.1747,38.1882,30313.0511
2010-10-07 14:10:00,56.56,56.65,56.55,56.65,47178.13051146384,38.1882,38.2489,38.1814,38.2489,47178.1305
2010-10-07 14:15:00,56.66,56.72,56.65,56.71,52028.21869488536,38.2557,38.2962,38.2489,38.2895,52028.2187
2010-10-07 14:20:00,56.71,56.74,56.7,56.72,25352.73368606701,38.2895,38.3097,38.2827,38.2962,25352.7337
2010-10-07 14:25:00,56.72,56.72,56.7,56.7,21053.79188712522,38.2962,38.2962,38.2827,38.2827,21053.7919
2010-10-07 14:30:00,56.7,56.74,56.7,56.71,29872.1340388007,38.2827,38.3097,38.2827,38.2895,29872.134
2010-10-07 14:35:00,56.71,56.72,56.7,56.7,12676.366843033507,38.2895,38.2962,38.2827,38.2827,12676.3668
2010-10-07 14:40:00,56.7,56.73,56.7,56.71,27667.548500881832,38.2827,38.303,38.2827,38.2895,27667.5485
2010-10-07 14:45:00,56.72,56.72,56.7,56.7,46075.8377425044,38.2962,38.2962,38.2827,38.2827,46075.8377
2010-10-07 14:50:00,56.7,56.71,56.6,56.61,80246.91358024691,38.2827,38.2895,38.2152,38.2219,80246.9136
2010-10-07 14:55:00,56.61,56.68,56.59,56.68,53791.887125220455,38.2219,38.2692,38.2084,38.2692,53791.8871
2010-10-07 15:00:00,56.68,56.7,56.6,56.61,110780.42328042327,38.2692,38.2827,38.2152,38.2219,110780.4233
2010-10-07 15:05:00,56.6,56.64,56.56,56.59,20061.728395061727,38.2152,38.2422,38.1882,38.2084,20061.7284
2010-10-07 15:10:00,56.6,56.6,56.56,56.57,20943.56261022928,38.2152,38.2152,38.1882,38.1949,20943.5626
2010-10-07 15:15:00,56.58,56.61,56.56,56.57,28659.611992945323,38.2017,38.2219,38.1882,38.1949,28659.612
2010-10-07 15:20:00,56.57,56.6,56.55,56.55,37918.87125220458,38.1949,38.2152,38.1814,38.1814,37918.8713
2010-10-07 15:25:00,56.55,56.56,56.52,56.53,25462.96296296296,38.1814,38.1882,38.1612,38.1679,25462.963
2010-10-07 15:30:00,56.52,56.53,56.48,56.49,36596.119929453256,38.1612,38.1679,38.1342,38.1409,36596.1199
2010-10-07 15:35:00,56.5,56.51,56.47,56.51,50705.46737213403,38.1477,38.1544,38.1274,38.1544,50705.4674
2010-10-07 15:40:00,56.51,56.51,56.47,56.47,54012.34567901234,38.1544,38.1544,38.1274,38.1274,54012.3457
2010-10-07 15:45:00,56.48,56.49,56.44,56.45,54563.492063492056,38.1342,38.1409,38.1072,38.1139,54563.4921
2010-10-07 15:50:00,56.45,56.46,56.41,56.41,56547.61904761904,38.1139,38.1207,38.0869,38.0869,56547.619
2010-10-07 15:55:00,56.41,56.41,56.33,56.36,281194.885361552,38.0869,38.0869,38.0329,38.0531,281194.8854
2010-10-08 09:30:00,56.46,56.55,56.46,56.46,26895.943562610228,38.1207,38.1814,38.1207,38.1207,26895.9436
2010-10-08 09:35:00,56.45,56.47,56.28,56.45,29541.44620811288,38.1139,38.1274,37.9991,38.1139,29541.4462
2010-10-08 09:40:00,56.46,56.46,56.36,56.45,21494.70899470899,38.1207,38.1207,38.0531,38.1139,21494.709
2010-10-08 09:45:00,56.43,56.48,56.36,56.39,28108.465608465605,38.1004,38.1342,38.0531,38.0734,28108.4656
2010-10-08 09:50:00,56.38,56.46,56.35,56.38,15873.015873015873,38.0666,38.1207,38.0464,38.0666,15873.0159
2010-10-08 09:55:00,56.36,56.44,56.33,56.33,20061.728395061727,38.0531,38.1072,38.0329,38.0329,20061.7284
2010-10-08 10:00:00,56.32,56.45,56.28,56.43,35934.7442680776,38.0261,38.1139,37.9991,38.1004,35934.7443
2010-10-08 10:05:00,56.43,56.54,56.43,56.52,53681.65784832451,38.1004,38.1747,38.1004,38.1612,53681.6578
2010-10-08 10:10:00,56.53,56.58,56.51,56.53,26014.10934744268,38.1679,38.2017,38.1544,38.1679,26014.1093
2010-10-08 10:15:00,56.54,56.55,56.48,56.51,18738.977072310405,38.1747,38.1814,38.1342,38.1544,18738.9771
2010-10-08 10:20:00,56.51,56.54,56.44,56.49,19620.81128747795,38.1544,38.1747,38.1072,38.1409,19620.8113
2010-10-08 10:25:00,56.49,56.51,56.44,56.51,63602.29276895943,38.1409,38.1544,38.1072,38.1544,63602.2928
2010-10-08 10:30:00,56.5,56.62,56.5,56.56,33730.15873015873,38.1477,38.2287,38.1477,38.1882,33730.1587
2010-10-08 10:35:00,56.55,56.65,56.54,56.65,19400.352733686064,38.1814,38.2489,38.1747,38.2489,19400.3527
2010-10-08 10:40:00,56.65,56.68,56.65,56.65,18408.289241622573,38.2489,38.2692,38.2489,38.2489,18408.2892
2010-10-08 10:45:00,56.67,56.68,56.64,56.65,19731.040564373896,38.2625,38.2692,38.2422,38.2489,19731.0406
2010-10-08 10:50:00,56.65,56.69,56.65,56.69,13227.513227513226,38.2489,38.276,38.2489,38.276,13227.5132
2010-10-08 10:55:00,56.67,56.76,56.66,56.75,8818.342151675484,38.2625,38.3232,38.2557,38.3165,8818.3422
2010-10-08 11:00:00,56.74,56.85,56.74,56.85,24140.21164021164,38.3097,38.384,38.3097,38.384,24140.2116
2010-10-08 11:05:00,56.85,56.94,56.84,56.89,21494.70899470899,38.384,38.4448,38.3772,38.411,21494.709
2010-10-08 11:10:00,56.88,56.9,56.86,56.86,25132.27513227513,38.4042,38.4177,38.3907,38.3907,25132.2751
2010-10-08 11:15:00,56.86,56.91,56.86,56.87,12676.366843033507,38.3907,38.4245,38.3907,38.3975,12676.3668
2010-10-08 11:20:00,56.87,56.89,56.84,56.89,7716.049382716048,38.3975,38.411,38.3772,38.411,7716.0494
2010-10-08 11:25:00,56.9,56.97,56.9,56.96,17967.3721340388,38.4177,38.465,38.4177,38.4583,17967.3721
2010-10-08 11:30:00,56.95,57.02,56.94,56.98,25462.96296296296,38.4515,38.4988,38.4448,38.4718,25462.963
2010-10-08 11:35:00,56.97,56.97,56.88,56.88,42438.271604938265,38.465,38.465,38.4042,38.4042,42438.2716
2010-10-08 11:40:00,56.87,56.87,56.82,56.82,10030.864197530864,38.3975,38.3975,38.3637,38.3637,10030.8642
2010-10-08 11:45:00,56.82,56.84,56.82,56.84,36155.20282186948,38.3637,38.3772,38.3637,38.3772,36155.2028
2010-10-08 11:50:00,56.83,56.85,56.83,56.84,10471.781305114637,38.3705,38.384,38.3705,38.3772,10471.7813
2010-10-08 11:55:00,56.83,56.85,56.81,56.85,7385.361552028218,38.3705,38.384,38.357,38.384,7385.3616
2010-10-08 12:00:00,56.85,56.85,56.79,56.81,12676.366843033507,38.384,38.384,38.3435,38.357,12676.3668
2010-10-08 12:05:00,56.8,56.81,56.78,56.81,7936.507936507935,38.3502,38.357,38.3367,38.357,7936.5079
2010-10-08 12:10:00,56.8,56.8,56.78,56.79,7936.507936507935,38.3502,38.3502,38.3367,38.3435,7936.5079
2010-10-08 12:15:00,56.8,56.81,56.77,56.77,10692.239858906523,38.3502,38.357,38.33,38.33,10692.2399
2010-10-08 12:20:00,56.77,56.79,56.74,56.75,38580.246913580246,38.33,38.3435,38.3097,38.3165,38580.2469
2010-10-08 12:25:00,56.75,56.75,56.7,56.7,16313.932980599646,38.3165,38.3165,38.2827,38.2827,16313.933
2010-10-08 12:30:00,56.7,56.71,56.69,56.7,13778.659611992944,38.2827,38.2895,38.276,38.2827,13778.6596
2010-10-08 12:35:00,56.69,56.74,56.69,56.74,21494.70899470899,38.276,38.3097,38.276,38.3097,21494.709
2010-10-08 12:40:00,56.74,56.79,56.73,56.78,15542.32804232804,38.3097,38.3435,38.303,38.3367,15542.328
2010-10-08 12:45:00,56.79,56.83,56.76,56.82,11133.156966490298,38.3435,38.3705,38.3232,38.3637,11133.157
2010-10-08 12:50:00,56.82,56.84,56.79,56.84,6944.444444444443,38.3637,38.3772,38.3435,38.3772,6944.4444
2010-10-08 12:55:00,56.84,56.84,56.81,56.82,7826.278659611992,38.3772,38.3772,38.357,38.3637,7826.2787
2010-10-08 13:00:00,56.82,56.85,56.81,56.82,14329.805996472662,38.3637,38.384,38.357,38.3637,14329.806
2010-10-08 13:05:00,56.81,56.82,56.77,56.79,7495.5908289241615,38.357,38.3637,38.33,38.3435,7495.5908
2010-10-08 13:10:00,56.8,56.82,56.76,56.82,11904.761904761905,38.3502,38.3637,38.3232,38.3637,11904.7619
2010-10-08 13:15:00,56.82,56.84,56.81,56.83,8818.342151675484,38.3637,38.3772,38.357,38.3705,8818.3422
2010-10-08 13:20:00,56.84,56.84,56.76,56.79,13447.971781305114,38.3772,38.3772,38.3232,38.3435,13447.9718
2010-10-08 13:25:00,56.79,56.83,56.78,56.79,6613.756613756613,38.3435,38.3705,38.3367,38.3435,6613.7566
2010-10-08 13:30:00,56.79,56.79,56.76,56.77,5401.234567901234,38.3435,38.3435,38.3232,38.33,5401.2346
2010-10-08 13:35:00,56.76,56.77,56.7,56.7,17746.91358024691,38.3232,38.33,38.2827,38.2827,17746.9136
2010-10-08 13:40:00,56.7,56.71,56.66,56.67,10361.552028218694,38.2827,38.2895,38.2557,38.2625,10361.552
2010-10-08 13:45:00,56.67,56.68,56.62,56.65,5952.380952380951,38.2625,38.2692,38.2287,38.2489,5952.381
2010-10-08 13:50:00,56.65,56.7,56.65,56.69,7385.361552028218,38.2489,38.2827,38.2489,38.276,7385.3616
2010-10-08 13:55:00,56.68,56.69,56.62,56.65,12896.825396825396,38.2692,38.276,38.2287,38.2489,12896.8254
2010-10-08 14:00:00,56.65,56.67,56.58,56.62,14991.181657848325,38.2489,38.2625,38.2017,38.2287,14991.1817
2010-10-08 14:05:00,56.61,56.65,56.61,56.63,12566.137566137564,38.2219,38.2489,38.2219,38.2354,12566.1376
2010-10-08 14:10:00,56.63,56.65,56.61,56.62,9589.947089947089,38.2354,38.2489,38.2219,38.2287,9589.9471
2010-10-08 14:15:00,56.63,56.65,56.62,56.65,4850.088183421516,38.2354,38.2489,38.2287,38.2489,4850.0882
2010-10-08 14:20:00,56.65,56.68,56.64,56.68,7826.278659611992,38.2489,38.2692,38.2422,38.2692,7826.2787
2010-10-08 14:25:00,56.68,56.71,56.65,56.67,14329.805996472662,38.2692,38.2895,38.2489,38.2625,14329.806
2010-10-08 14:30:00,56.67,56.71,56.67,56.68,13447.971781305114,38.2625,38.2895,38.2625,38.2692,13447.9718
2010-10-08 14:35:00,56.68,56.69,56.65,56.69,6834.2151675485,38.2692,38.276,38.2489,38.276,6834.2152
2010-10-08 14:40:00,56.69,56.7,56.67,56.7,12455.90828924162,38.276,38.2827,38.2625,38.2827,12455.9083
2010-10-08 14:45:00,56.69,56.7,56.67,56.67,13558.201058201055,38.276,38.2827,38.2625,38.2625,13558.2011
2010-10-08 14:50:00,56.67,56.67,56.63,56.66,9810.405643738975,38.2625,38.2625,38.2354,38.2557,9810.4056
2010-10-08 14:55:00,56.65,56.65,56.62,56.62,13558.201058201055,38.2489,38.2489,38.2287,38.2287,13558.2011
2010-10-08 15:00:00,56.61,56.64,56.6,56.62,33179.01234567901,38.2219,38.2422,38.2152,38.2287,33179.0123
2010-10-08 15:05:00,56.62,56.67,56.61,56.67,21604.938271604937,38.2287,38.2625,38.2219,38.2625,21604.9383
2010-10-08 15:10:00,56.68,56.71,56.66,56.66,31194.885361552024,38.2692,38.2895,38.2557,38.2557,31194.8854
2010-10-08 15:15:00,56.67,56.68,56.66,56.67,8267.195767195766,38.2625,38.2692,38.2557,38.2625,8267.1958
2010-10-08 15:20:00,56.68,56.68,56.61,56.65,30643.738977072306,38.2692,38.2692,38.2219,38.2489,30643.739
2010-10-08 15:25:00,56.65,56.66,56.62,56.64,14660.493827160491,38.2489,38.2557,38.2287,38.2422,14660.4938
2010-10-08 15:30:00,56.64,56.64,56.63,56.64,53791.887125220455,38.2422,38.2422,38.2354,38.2422,53791.8871
2010-10-08 15:35:00,56.63,56.7,56.63,56.69,18849.206349206343,38.2354,38.2827,38.2354,38.276,18849.2063
2010-10-08 15:40:00,56.69,56.7,56.66,56.69,40784.83245149911,38.276,38.2827,38.2557,38.276,40784.8325
2010-10-08 15:45:00,56.69,56.69,56.62,56.65,29982.36331569665,38.276,38.276,38.2287,38.2489,29982.3633
2010-10-08 15:50:00,56.65,56.67,56.63,56.65,39462.08112874779,38.2489,38.2625,38.2354,38.2489,39462.0811
2010-10-08 15:55:00,56.65,56.65,56.51,56.53,67680.77601410935,38.2489,38.2489,38.1544,38.1679,67680.776
2010-10-11 09:30:00,56.47,56.51,56.37,56.44,17967.3721340388,38.1274,38.1544,38.0599,38.1072,17967.3721
2010-10-11 09:35:00,56.46,56.5,56.41,56.5,30202.821869488533,38.1207,38.1477,38.0869,38.1477,30202.8219
2010-10-11 09:40:00,56.5,56.56,56.49,56.49,17085.53791887125,38.1477,38.1882,38.1409,38.1409,17085.5379
2010-10-11 09:45:00,56.47,56.48,56.4,56.46,28218.69488536155,38.1274,38.1342,38.0802,38.1207,28218.6949
2010-10-11 09:50:00,56.45,56.46,56.33,56.36,29431.216931216928,38.1139,38.1207,38.0329,38.0531,29431.2169
2010-10-11 09:55:00,56.36,56.42,56.34,56.39,14880.95238095238,38.0531,38.0937,38.0396,38.0734,14880.9524
2010-10-11 10:00:00,56.39,56.46,56.39,56.46,5952.380952380951,38.0734,38.1207,38.0734,38.1207,5952.381
2010-10-11 10:05:00,56.47,56.51,56.46,56.5,15652.557319223984,38.1274,38.1544,38.1207,38.1477,15652.5573
2010-10-11 10:10:00,56.49,56.51,56.46,56.5,8267.195767195766,38.1409,38.1544,38.1207,38.1477,8267.1958
2010-10-11 10:15:00,56.49,56.56,56.49,56.53,19069.66490299824,38.1409,38.1882,38.1409,38.1679,19069.6649
2010-10-11 10:20:00,56.54,56.56,56.49,56.51,12345.679012345678,38.1747,38.1882,38.1409,38.1544,12345.679
2010-10-11 10:25:00,56.53,56.58,56.49,56.57,11133.156966490298,38.1679,38.2017,38.1409,38.1949,11133.157
2010-10-11 10:30:00,56.57,56.61,56.49,56.52,13778.659611992944,38.1949,38.2219,38.1409,38.1612,13778.6596
2010-10-11 10:35:00,56.51,56.51,56.44,56.44,10251.32275132275,38.1544,38.1544,38.1072,38.1072,10251.3228
2010-10-11 10:40:00,56.45,56.5,56.45,56.46,6944.444444444443,38.1139,38.1477,38.1139,38.1207,6944.4444
2010-10-11 10:45:00,56.45,56.45,56.3,56.32,18959.43562610229,38.1139,38.1139,38.0126,38.0261,18959.4356
2010-10-11 10:50:00,56.31,56.35,56.3,56.32,6613.756613756613,38.0194,38.0464,38.0126,38.0261,6613.7566
2010-10-11 10:55:00,56.32,56.34,56.29,56.34,6944.444444444443,38.0261,38.0396,38.0059,38.0396,6944.4444
2010-10-11 11:00:00,56.33,56.35,56.27,56.28,8928.571428571428,38.0329,38.0464,37.9924,37.9991,8928.5714
2010-10-11 11:05:00,56.29,56.29,56.23,56.28,10912.698412698412,38.0059,38.0059,37.9654,37.9991,10912.6984
2010-10-11 11:10:00,56.29,56.37,56.29,56.34,11684.303350970016,38.0059,38.0599,38.0059,38.0396,11684.3034
2010-10-11 11:15:00,56.34,56.36,56.32,56.36,7275.132275132274,38.0396,38.0531,38.0261,38.0531,7275.1323
2010-10-11 11:20:00,56.35,56.4,56.35,56.39,5731.922398589065,38.0464,38.0802,38.0464,38.0734,5731.9224
2010-10-11 11:25:00,56.38,56.44,56.38,56.42,6172.839506172839,38.0666,38.1072,38.0666,38.0937,6172.8395
2010-10-11 11:30:00,56.42,56.48,56.42,56.46,6834.2151675485,38.0937,38.1342,38.0937,38.1207,6834.2152
2010-10-11 11:35:00,56.46,56.51,56.46,56.5,9038.80070546737,38.1207,38.1544,38.1207,38.1477,9038.8007
2010-10-11 11:40:00,56.5,56.5,56.46,56.47,6172.839506172839,38.1477,38.1477,38.1207,38.1274,6172.8395
2010-10-11 11:45:00,56.46,56.47,56.43,56.46,4850.088183421516,38.1207,38.1274,38.1004,38.1207,4850.0882
2010-10-11 11:50:00,56.46,56.5,56.46,56.5,3858.024691358024,38.1207,38.1477,38.1207,38.1477,3858.0247
2010-10-11 11:55:00,56.49,56.5,56.46,56.46,7495.5908289241615,38.1409,38.1477,38.1207,38.1207,7495.5908
2010-10-11 12:00:00,56.46,56.47,56.45,56.45,4850.088183421516,38.1207,38.1274,38.1139,38.1139,4850.0882
2010-10-11 12:05:00,56.45,56.46,56.43,56.46,10802.469135802468,38.1139,38.1207,38.1004,38.1207,10802.4691
2010-10-11 12:10:00,56.46,56.46,56.41,56.41,11133.156966490298,38.1207,38.1207,38.0869,38.0869,11133.157
2010-10-11 12:15:00,56.41,56.41,56.36,56.38,10030.864197530864,38.0869,38.0869,38.0531,38.0666,10030.8642
2010-10-11 12:20:00,56.39,56.42,56.39,56.41,6503.5273368606695,38.0734,38.0937,38.0734,38.0869,6503.5273
2010-10-11 12:25:00,56.41,56.44,56.41,56.43,4409.171075837742,38.0869,38.1072,38.0869,38.1004,4409.1711
2010-10-11 12:30:00,56.44,56.44,56.42,56.44,5511.463844797177,38.1072,38.1072,38.0937,38.1072,5511.4638
2010-10-11 12:35:00,56.44,56.49,56.43,56.49,13888.888888888889,38.1072,38.1409,38.1004,38.1409,13888.8889
2010-10-11 12:40:00,56.49,56.49,56.46,56.48,4409.171075837742,38.1409,38.1409,38.1207,38.1342,4409.1711
2010-10-11 12:45:00,56.47,56.48,56.42,56.42,6503.5273368606695,38.1274,38.1342,38.0937,38.0937,6503.5273
2010-10-11 12:50:00,56.42,56.42,56.33,56.34,21494.70899470899,38.0937,38.0937,38.0329,38.0396,21494.709
2010-10-11 12:55:00,56.35,56.37,56.35,56.35,10361.552028218694,38.0464,38.0599,38.0464,38.0464,10361.552
2010-10-11 13:00:00,56.35,56.4,56.35,56.38,8377.42504409171,38.0464,38.0802,38.0464,38.0666,8377.425
2010-10-11 13:05:00,56.37,56.39,56.35,56.38,9589.947089947089,38.0599,38.0734,38.0464,38.0666,9589.9471
2010-10-11 13:10:00,56.38,56.44,56.38,56.44,11684.303350970016,38.0666,38.1072,38.0666,38.1072,11684.3034
2010-10-11 13:15:00,56.43,56.43,56.4,56.42,7826.278659611992,38.1004,38.1004,38.0802,38.0937,7826.2787
2010-10-11 13:20:00,56.43,56.43,56.39,56.39,5731.922398589065,38.1004,38.1004,38.0734,38.0734,5731.9224
2010-10-11 13:25:00,56.4,56.42,56.38,56.41,7275.132275132274,38.0802,38.0937,38.0666,38.0869,7275.1323
2010-10-11 13:30:00,56.41,56.43,56.41,56.43,8267.195767195766,38.0869,38.1004,38.0869,38.1004,8267.1958
2010-10-11 13:35:00,56.43,56.43,56.41,56.43,5401.234567901234,38.1004,38.1004,38.0869,38.1004,5401.2346
2010-10-11 13:40:00,56.42,56.44,56.4,56.41,12235.449735449734,38.0937,38.1072,38.0802,38.0869,12235.4497
2010-10-11 13:45:00,56.4,56.42,56.36,56.42,13999.11816578483,38.0802,38.0937,38.0531,38.0937,13999.1182
2010-10-11 13:50:00,56.42,56.42,56.37,56.39,11022.927689594357,38.0937,38.0937,38.0599,38.0734,11022.9277
2010-10-11 13:55:00,56.39,56.39,56.36,56.36,14880.95238095238,38.0734,38.0734,38.0531,38.0531,14880.9524
2010-10-11 14:00:00,56.38,56.4,56.36,56.36,19179.894179894178,38.0666,38.0802,38.0531,38.0531,19179.8942
2010-10-11 14:05:00,56.37,56.39,56.33,56.39,11463.84479717813,38.0599,38.0734,38.0329,38.0734,11463.8448
2010-10-11 14:10:00,56.38,56.43,56.36,56.42,20612.87477954145,38.0666,38.1004,38.0531,38.0937,20612.8748
2010-10-11 14:15:00,56.42,56.43,56.4,56.41,7605.820105820105,38.0937,38.1004,38.0802,38.0869,7605.8201
2010-10-11 14:20:00,56.41,56.42,56.38,56.38,10692.239858906523,38.0869,38.0937,38.0666,38.0666,10692.2399
2010-10-11 14:25:00,56.39,56.4,56.37,56.4,8708.112874779541,38.0734,38.0802,38.0599,38.0802,8708.1129
2010-10-11 14:30:00,56.41,56.45,56.4,56.45,16644.620811287477,38.0869,38.1139,38.0802,38.1139,16644.6208
2010-10-11 14:35:00,56.45,56.47,56.45,56.46,15321.869488536153,38.1139,38.1274,38.1139,38.1207,15321.8695
2010-10-11 14:40:00,56.47,56.48,56.47,56.48,13117.283950617282,38.1274,38.1342,38.1274,38.1342,13117.284
2010-10-11 14:45:00,56.48,56.5,56.46,56.49,27667.548500881832,38.1342,38.1477,38.1207,38.1409,27667.5485
2010-10-11 14:50:00,56.49,56.53,56.46,56.52,33840.38800705467,38.1409,38.1679,38.1207,38.1612,33840.388
2010-10-11 14:55:00,56.51,56.52,56.46,56.46,18077.60141093474,38.1544,38.1612,38.1207,38.1207,18077.6014
2010-10-11 15:00:00,56.47,56.55,56.46,56.55,39021.16402116402,38.1274,38.1814,38.1207,38.1814,39021.164
2010-10-11 15:05:00,56.54,56.54,56.49,56.51,7826.278659611992,38.1747,38.1747,38.1409,38.1544,7826.2787
2010-10-11 15:10:00,56.51,56.51,56.44,56.45,11022.927689594357,38.1544,38.1544,38.1072,38.1139,11022.9277
2010-10-11 15:15:00,56.45,56.46,56.41,56.41,13007.05467372134,38.1139,38.1207,38.0869,38.0869,13007.0547
2010-10-11 15:20:00,56.41,56.42,56.36,56.36,11794.53262786596,38.0869,38.0937,38.0531,38.0531,11794.5326
2010-10-11 15:25:00,56.36,56.37,56.34,56.36,18298.059964726628,38.0531,38.0599,38.0396,38.0531,18298.06
2010-10-11 15:30:00,56.36,56.37,56.32,56.33,32297.17813051146,38.0531,38.0599,38.0261,38.0329,32297.1781
2010-10-11 15:35:00,56.32,56.33,56.19,56.21,56878.30687830688,38.0261,38.0329,37.9384,37.9519,56878.3069
2010-10-11 15:40:00,56.2,56.26,56.17,56.26,40674.60317460317,37.9451,37.9856,37.9249,37.9856,40674.6032
2010-10-11 15:45:00,56.25,56.29,56.23,56.29,24691.358024691355,37.9789,38.0059,37.9654,38.0059,24691.358
2010-10-11 15:50:00,56.28,56.33,56.25,56.26,58531.74603174603,37.9991,38.0329,37.9789,37.9856,58531.746
2010-10-11 15:55:00,56.26,56.26,56.23,56.25,54012.34567901234,37.9856,37.9856,37.9654,37.9789,54012.3457
2010-10-12 09:30:00,56.23,56.36,56.0,56.02,39902.998236331565,37.9654,38.0531,37.8101,37.8236,39902.9982
2010-10-12 09:35:00,56.02,56.22,56.01,56.16,46406.52557319224,37.8236,37.9586,37.8168,37.9181,46406.5256
2010-10-12 09:40:00,56.12,56.12,55.91,55.91,34942.6807760141,37.8911,37.8911,37.7493,37.7493,34942.6808
2010-10-12 09:45:00,55.9,55.9,55.48,55.48,43209.87654320987,37.7426,37.7426,37.459,37.459,43209.8765
2010-10-12 09:50:00,55.48,55.48,55.31,55.33,53791.887125220455,37.459,37.459,37.3442,37.3577,53791.8871
2010-10-12 09:55:00,55.33,55.62,55.32,55.56,32076.719576719574,37.3577,37.5535,37.351,37.513,32076.7196
2010-10-12 10:00:00,55.53,55.59,55.48,55.58,25793.65079365079,37.4927,37.5333,37.459,37.5265,25793.6508
2010-10-12 10:05:00,55.57,55.65,55.56,55.63,15652.557319223984,37.5198,37.5738,37.513,37.5603,15652.5573
2010-10-12 10:10:00,55.62,55.74,55.6,55.73,18518.518518518515,37.5535,37.6345,37.54,37.6278,18518.5185
2010-10-12 10:15:00,55.73,55.79,55.73,55.77,21053.79188712522,37.6278,37.6683,37.6278,37.6548,21053.7919
2010-10-12 10:20:00,55.77,55.77,55.67,55.69,12676.366843033507,37.6548,37.6548,37.5873,37.6008,12676.3668
2010-10-12 10:25:00,55.7,55.71,55.64,55.67,24691.358024691355,37.6075,37.6143,37.567,37.5873,24691.358
2010-10-12 10:30:00,55.67,55.7,55.65,55.67,15211.64021164021,37.5873,37.6075,37.5738,37.5873,15211.6402
2010-10-12 10:35:00,55.67,55.68,55.65,55.68,18849.206349206343,37.5873,37.594,37.5738,37.594,18849.2063
2010-10-12 10:40:00,55.69,55.84,55.67,55.8,19400.352733686064,37.6008,37.7021,37.5873,37.675,19400.3527
2010-10-12 10:45:00,55.79,55.87,55.76,55.76,15542.32804232804,37.6683,37.7223,37.648,37.648,15542.328
2010-10-12 10:50:00,55.77,55.78,55.73,55.78,13117.283950617282,37.6548,37.6615,37.6278,37.6615,13117.284
2010-10-12 10:55:00,55.77,55.83,55.73,55.77,12566.137566137564,37.6548,37.6953,37.6278,37.6548,12566.1376
2010-10-12 11:00:00,55.75,55.77,55.72,55.76,15652.557319223984,37.6413,37.6548,37.621,37.648,15652.5573
2010-10-12 11:05:00,55.77,55.83,55.77,55.8,13227.513227513226,37.6548,37.6953,37.6548,37.675,13227.5132
2010-10-12 11:10:00,55.78,55.8,55.75,55.75,9259.259259259255,37.6615,37.675,37.6413,37.6413,9259.2593
2010-10-12 11:15:00,55.76,55.8,55.76,55.78,20502.6455026455,37.648,37.675,37.648,37.6615,20502.6455
2010-10-12 11:20:00,55.79,55.8,55.78,55.79,7716.049382716048,37.6683,37.675,37.6615,37.6683,7716.0494
2010-10-12 11:25:00,55.8,55.8,55.78,55.79,22376.54320987654,37.675,37.675,37.6615,37.6683,22376.5432
2010-10-12 11:30:00,55.78,55.84,55.78,55.83,23478.835978835978,37.6615,37.7021,37.6615,37.6953,23478.836
2010-10-12 11:35:00,55.82,55.87,55.82,55.86,10912.698412698412,37.6885,37.7223,37.6885,37.7156,10912.6984
2010-10-12 11:40:00,55.86,55.86,55.78,55.82,16534.391534391532,37.7156,37.7156,37.6615,37.6885,16534.3915
2010-10-12 11:45:00,55.82,55.82,55.75,55.79,11243.38624338624,37.6885,37.6885,37.6413,37.6683,11243.3862
2010-10-12 11:50:00,55.78,55.78,55.75,55.77,12786.596119929452,37.6615,37.6615,37.6413,37.6548,12786.5961
2010-10-12 11:55:00,55.77,55.77,55.74,55.77,11794.53262786596,37.6548,37.6548,37.6345,37.6548,11794.5326
2010-10-12 12:00:00,55.77,55.82,55.75,55.78,15762.786596119928,37.6548,37.6885,37.6413,37.6615,15762.7866
2010-10-12 12:05:00,55.77,55.78,55.74,55.77,7605.820105820105,37.6548,37.6615,37.6345,37.6548,7605.8201
2010-10-12 12:10:00,55.77,55.77,55.75,55.77,7936.507936507935,37.6548,37.6548,37.6413,37.6548,7936.5079
2010-10-12 12:15:00,55.77,55.82,55.77,55.82,12676.366843033507,37.6548,37.6885,37.6548,37.6885,12676.3668
2010-10-12 12:20:00,55.82,55.86,55.77,55.78,11243.38624338624,37.6885,37.7156,37.6548,37.6615,11243.3862
2010-10-12 12:25:00,55.77,55.78,55.71,55.71,9038.80070546737,37.6548,37.6615,37.6143,37.6143,9038.8007
2010-10-12 12:30:00,55.72,55.74,55.72,55.74,5731.922398589065,37.621,37.6345,37.621,37.6345,5731.9224
2010-10-12 12:35:00,55.74,55.74,55.72,55.72,8818.342151675484,37.6345,37.6345,37.621,37.621,8818.3422
2010-10-12 12:40:00,55.71,55.73,55.71,55.73,8046.737213403879,37.6143,37.6278,37.6143,37.6278,8046.7372
2010-10-12 12:45:00,55.72,55.74,55.72,55.73,9369.488536155202,37.621,37.6345,37.621,37.6278,9369.4885
2010-10-12 12:50:00,55.74,55.77,55.74,55.77,6172.839506172839,37.6345,37.6548,37.6345,37.6548,6172.8395
2010-10-12 12:55:00,55.77,55.77,55.75,55.76,4519.400352733685,37.6548,37.6548,37.6413,37.648,4519.4004
2010-10-12 13:00:00,55.76,55.76,55.71,55.74,13668.430335097,37.648,37.648,37.6143,37.6345,13668.4303
2010-10-12 13:05:00,55.75,55.75,55.71,55.72,9259.259259259255,37.6413,37.6413,37.6143,37.621,9259.2593
2010-10-12 13:10:00,55.72,55.76,55.7,55.75,20833.33333333333,37.621,37.648,37.6075,37.6413,20833.3333
2010-10-12 13:15:00,55.75,55.76,55.74,55.76,6062.610229276896,37.6413,37.648,37.6345,37.648,6062.6102
2010-10-12 13:20:00,55.75,55.77,55.75,55.76,9038.80070546737,37.6413,37.6548,37.6413,37.648,9038.8007
2010-10-12 13:25:00,55.77,55.77,55.72,55.72,9810.405643738975,37.6548,37.6548,37.621,37.621,9810.4056
2010-10-12 13:30:00,55.73,55.76,55.72,55.75,8818.342151675484,37.6278,37.648,37.621,37.6413,8818.3422
2010-10-12 13:35:00,55.75,55.76,55.75,55.75,4960.317460317459,37.6413,37.648,37.6413,37.6413,4960.3175
2010-10-12 13:40:00,55.75,55.76,55.75,55.76,7716.049382716048,37.6413,37.648,37.6413,37.648,7716.0494
2010-10-12 13:45:00,55.75,55.77,55.75,55.77,8487.654320987653,37.6413,37.6548,37.6413,37.6548,8487.6543
2010-10-12 13:50:00,55.77,55.77,55.76,55.77,4078.483245149912,37.6548,37.6548,37.648,37.6548,4078.4832
2010-10-12 13:55:00,55.77,55.78,55.77,55.77,5842.151675485008,37.6548,37.6615,37.6548,37.6548,5842.1517
2010-10-12 14:00:00,55.77,55.93,55.74,55.89,32738.09523809524,37.6548,37.7628,37.6345,37.7358,32738.0952
2010-10-12 14:05:00,55.88,55.89,55.81,55.87,13999.11816578483,37.7291,37.7358,37.6818,37.7223,13999.1182
2010-10-12 14:10:00,55.88,56.04,55.87,56.01,16975.308641975305,37.7291,37.8371,37.7223,37.8168,16975.3086
2010-10-12 14:15:00,56.02,56.11,56.0,56.09,11794.53262786596,37.8236,37.8844,37.8101,37.8708,11794.5326
2010-10-12 14:20:00,56.09,56.09,55.81,55.97,17636.68430335097,37.8708,37.8708,37.6818,37.7898,17636.6843
2010-10-12 14:25:00,55.98,56.06,55.97,56.06,8046.737213403879,37.7966,37.8506,37.7898,37.8506,8046.7372
2010-10-12 14:30:00,56.06,56.06,55.92,55.95,17967.3721340388,37.8506,37.8506,37.7561,37.7763,17967.3721
2010-10-12 14:35:00,55.95,55.98,55.95,55.97,3968.253968253968,37.7763,37.7966,37.7763,37.7898,3968.254
2010-10-12 14:40:00,55.97,56.04,55.96,56.03,10030.864197530864,37.7898,37.8371,37.7831,37.8303,10030.8642
2010-10-12 14:45:00,56.02,56.11,56.02,56.04,14440.035273368603,37.8236,37.8844,37.8236,37.8371,14440.0353
2010-10-12 14:50:00,56.05,56.11,56.05,56.11,13227.513227513226,37.8438,37.8844,37.8438,37.8844,13227.5132
2010-10-12 14:55:00,56.1,56.17,56.1,56.17,21825.396825396823,37.8776,37.9249,37.8776,37.9249,21825.3968
2010-10-12 15:00:00,56.17,56.17,56.11,56.14,20282.18694885361,37.9249,37.9249,37.8844,37.9046,20282.1869
2010-10-12 15:05:00,56.13,56.17,56.12,56.16,40454.14462081128,37.8979,37.9249,37.8911,37.9181,40454.1446
2010-10-12 15:10:00,56.16,56.17,56.15,56.16,49713.40388007054,37.9181,37.9249,37.9114,37.9181,49713.4039
2010-10-12 15:15:00,56.17,56.18,56.14,56.16,58201.05820105819,37.9249,37.9316,37.9046,37.9181,58201.0582
2010-10-12 15:20:00,56.16,56.23,56.14,56.2,60185.185185185175,37.9181,37.9654,37.9046,37.9451,60185.1852
2010-10-12 15:25:00,56.19,56.25,56.19,56.22,70877.42504409171,37.9384,37.9789,37.9384,37.9586,70877.425
2010-10-12 15:30:00,56.22,56.24,56.17,56.22,67570.5467372134,37.9586,37.9721,37.9249,37.9586,67570.5467
2010-10-12 15:35:00,56.22,56.23,56.16,56.17,29761.90476190476,37.9586,37.9654,37.9181,37.9249,29761.9048
2010-10-12 15:40:00,56.17,56.17,56.14,56.17,50264.55026455026,37.9249,37.9249,37.9046,37.9249,50264.5503
2010-10-12 15:45:00,56.16,56.17,56.12,56.14,59193.12169312168,37.9181,37.9249,37.8911,37.9046,59193.1217
2010-10-12 15:50:00,56.14,56.17,56.12,56.15,48500.881834215164,37.9046,37.9249,37.8911,37.9114,48500.8818
2010-10-12 15:55:00,56.15,56.15,56.02,56.02,71538.80070546737,37.9114,37.9114,37.8236,37.8236,71538.8007
2010-10-13 09:30:00,56.38,56.49,56.05,56.34,37588.18342151675,38.0666,38.1409,37.8438,38.0396,37588.1834
2010-10-13 09:35:00,56.33,56.33,56.24,56.25,20282.18694885361,38.0329,38.0329,37.9721,37.9789,20282.1869
2010-10-13 09:40:00,56.26,56.26,56.14,56.2,51256.61375661375,37.9856,37.9856,37.9046,37.9451,51256.6138
2010-10-13 09:45:00,56.2,56.24,56.18,56.22,56216.93121693121,37.9451,37.9721,37.9316,37.9586,56216.9312
2010-10-13 09:50:00,56.23,56.26,56.2,56.25,46296.29629629629,37.9654,37.9856,37.9451,37.9789,46296.2963
2010-10-13 09:55:00,56.24,56.26,56.23,56.24,20612.87477954145,37.9721,37.9856,37.9654,37.9721,20612.8748
2010-10-13 10:00:00,56.26,56.31,56.21,56.26,56106.70194003527,37.9856,38.0194,37.9519,37.9856,56106.7019
2010-10-13 10:05:00,56.26,56.27,56.22,56.24,24250.440917107582,37.9856,37.9924,37.9586,37.9721,24250.4409
2010-10-13 10:10:00,56.25,56.29,56.24,56.28,31525.57319223985,37.9789,38.0059,37.9721,37.9991,31525.5732
2010-10-13 10:15:00,56.28,56.35,56.26,56.29,18408.289241622573,37.9991,38.0464,37.9856,38.0059,18408.2892
2010-10-13 10:20:00,56.28,56.36,56.27,56.36,12235.449735449734,37.9991,38.0531,37.9924,38.0531,12235.4497
2010-10-13 10:25:00,56.36,56.46,56.36,56.44,13007.05467372134,38.0531,38.1207,38.0531,38.1072,13007.0547
2010-10-13 10:30:00,56.45,56.5,56.45,56.49,26565.2557319224,38.1139,38.1477,38.1139,38.1409,26565.2557
2010-10-13 10:35:00,56.48,56.49,56.47,56.48,17085.53791887125,38.1342,38.1409,38.1274,38.1342,17085.5379
2010-10-13 10:40:00,56.49,56.49,56.46,56.47,20282.18694885361,38.1409,38.1409,38.1207,38.1274,20282.1869
2010-10-13 10:45:00,56.46,56.49,56.46,56.49,22927.68959435626,38.1207,38.1409,38.1207,38.1409,22927.6896
2010-10-13 10:50:00,56.5,56.52,56.49,56.5,8597.883597883598,38.1477,38.1612,38.1409,38.1477,8597.8836
2010-10-13 10:55:00,56.5,56.52,56.46,56.48,22156.08465608465,38.1477,38.1612,38.1207,38.1342,22156.0847
2010-10-13 11:00:00,56.5,56.52,56.47,56.51,76278.65961199293,38.1477,38.1612,38.1274,38.1544,76278.6596
2010-10-13 11:05:00,56.52,56.7,56.52,56.68,22486.772486772483,38.1612,38.2827,38.1612,38.2692,22486.7725
2010-10-13 11:10:00,56.68,56.69,56.64,56.64,18187.830687830687,38.2692,38.276,38.2422,38.2422,18187.8307
2010-10-13 11:15:00,56.65,56.65,56.63,56.65,11904.761904761905,38.2489,38.2489,38.2354,38.2489,11904.7619
2010-10-13 11:20:00,56.65,56.65,56.63,56.64,10251.32275132275,38.2489,38.2489,38.2354,38.2422,10251.3228
2010-10-13 11:25:00,56.64,56.65,56.61,56.65,12786.596119929452,38.2422,38.2489,38.2219,38.2489,12786.5961
2010-10-13 11:30:00,56.65,56.65,56.62,56.65,11353.615520282186,38.2489,38.2489,38.2287,38.2489,11353.6155
2010-10-13 11:35:00,56.65,56.67,56.64,56.65,15542.32804232804,38.2489,38.2625,38.2422,38.2489,15542.328
2010-10-13 11:40:00,56.64,56.65,56.6,56.6,10692.239858906523,38.2422,38.2489,38.2152,38.2152,10692.2399
2010-10-13 11:45:00,56.59,56.59,56.55,56.55,11904.761904761905,38.2084,38.2084,38.1814,38.1814,11904.7619
2010-10-13 11:50:00,56.56,56.57,56.55,56.56,5621.693121693121,38.1882,38.1949,38.1814,38.1882,5621.6931
2010-10-13 11:55:00,56.56,56.56,56.51,56.54,9700.176366843032,38.1882,38.1882,38.1544,38.1747,9700.1764
2010-10-13 12:00:00,56.55,56.58,56.55,56.58,9700.176366843032,38.1814,38.2017,38.1814,38.2017,9700.1764
2010-10-13 12:05:00,56.58,56.61,56.58,56.58,12676.366843033507,38.2017,38.2219,38.2017,38.2017,12676.3668
2010-10-13 12:10:00,56.58,56.61,56.58,56.6,5731.922398589065,38.2017,38.2219,38.2017,38.2152,5731.9224
2010-10-13 12:15:00,56.61,56.61,56.59,56.61,12676.366843033507,38.2219,38.2219,38.2084,38.2219,12676.3668
2010-10-13 12:20:00,56.61,56.61,56.6,56.61,10912.698412698412,38.2219,38.2219,38.2152,38.2219,10912.6984
2010-10-13 12:25:00,56.61,56.65,56.59,56.65,39792.76895943562,38.2219,38.2489,38.2084,38.2489,39792.769
2010-10-13 12:30:00,56.65,56.65,56.64,56.64,7164.902998236331,38.2489,38.2489,38.2422,38.2422,7164.903
2010-10-13 12:35:00,56.65,56.67,56.64,56.67,16865.079365079364,38.2489,38.2625,38.2422,38.2625,16865.0794
2010-10-13 12:40:00,56.68,56.7,56.65,56.66,10912.698412698412,38.2692,38.2827,38.2489,38.2557,10912.6984
2010-10-13 12:45:00,56.65,56.66,56.65,56.65,7385.361552028218,38.2489,38.2557,38.2489,38.2489,7385.3616
2010-10-13 12:50:00,56.65,56.7,56.65,56.67,18738.977072310405,38.2489,38.2827,38.2489,38.2625,18738.9771
2010-10-13 12:55:00,56.67,56.68,56.66,56.67,6062.610229276896,38.2625,38.2692,38.2557,38.2625,6062.6102
2010-10-13 13:00:00,56.66,56.67,56.61,56.61,10692.239858906523,38.2557,38.2625,38.2219,38.2219,10692.2399
2010-10-13 13:05:00,56.61,56.63,56.59,56.6,11574.074074074071,38.2219,38.2354,38.2084,38.2152,11574.0741
2010-10-13 13:10:00,56.61,56.63,56.6,56.61,14991.181657848325,38.2219,38.2354,38.2152,38.2219,14991.1817
2010-10-13 13:15:00,56.61,56.64,56.59,56.63,23699.294532627864,38.2219,38.2422,38.2084,38.2354,23699.2945
2010-10-13 13:20:00,56.63,56.63,56.6,56.62,13888.888888888889,38.2354,38.2354,38.2152,38.2287,13888.8889
2010-10-13 13:25:00,56.63,56.65,56.6,56.6,14440.035273368603,38.2354,38.2489,38.2152,38.2152,14440.0353
2010-10-13 13:30:00,56.61,56.63,56.59,56.63,15542.32804232804,38.2219,38.2354,38.2084,38.2354,15542.328
2010-10-13 13:35:00,56.64,56.7,56.64,56.65,21164.02116402116,38.2422,38.2827,38.2422,38.2489,21164.0212
2010-10-13 13:40:00,56.66,56.66,56.64,56.65,10582.01058201058,38.2557,38.2557,38.2422,38.2489,10582.0106
2010-10-13 13:45:00,56.65,56.65,56.59,56.63,11243.38624338624,38.2489,38.2489,38.2084,38.2354,11243.3862
2010-10-13 13:50:00,56.62,56.62,56.6,56.6,9479.717813051146,38.2287,38.2287,38.2152,38.2152,9479.7178
2010-10-13 13:55:00,56.61,56.61,56.54,56.55,21164.02116402116,38.2219,38.2219,38.1747,38.1814,21164.0212
2010-10-13 14:00:00,56.55,56.6,56.55,56.56,31525.57319223985,38.1814,38.2152,38.1814,38.1882,31525.5732
2010-10-13 14:05:00,56.56,56.57,56.54,56.55,10030.864197530864,38.1882,38.1949,38.1747,38.1814,10030.8642
2010-10-13 14:10:00,56.55,56.6,56.55,56.59,24250.440917107582,38.1814,38.2152,38.1814,38.2084,24250.4409
2010-10-13 14:15:00,56.6,56.61,56.56,56.57,13117.283950617282,38.2152,38.2219,38.1882,38.1949,13117.284
2010-10-13 14:20:00,56.56,56.59,56.55,56.57,13558.201058201055,38.1882,38.2084,38.1814,38.1949,13558.2011
2010-10-13 14:25:00,56.58,56.59,56.55,56.56,13778.659611992944,38.2017,38.2084,38.1814,38.1882,13778.6596
2010-10-13 14:30:00,56.57,56.6,56.56,56.6,12786.596119929452,38.1949,38.2152,38.1882,38.2152,12786.5961
2010-10-13 14:35:00,56.59,56.61,56.55,56.56,15762.786596119928,38.2084,38.2219,38.1814,38.1882,15762.7866
2010-10-13 14:40:00,56.57,56.61,56.57,56.6,18298.059964726628,38.1949,38.2219,38.1949,38.2152,18298.06
2010-10-13 14:45:00,56.6,56.6,56.56,56.57,13447.971781305114,38.2152,38.2152,38.1882,38.1949,13447.9718
2010-10-13 14:50:00,56.57,56.59,56.55,56.57,11353.615520282186,38.1949,38.2084,38.1814,38.1949,11353.6155
2010-10-13 14:55:00,56.57,56.59,56.56,56.59,11684.303350970016,38.1949,38.2084,38.1882,38.2084,11684.3034
2010-10-13 15:00:00,56.59,56.62,56.54,56.57,38690.47619047618,38.2084,38.2287,38.1747,38.1949,38690.4762
2010-10-13 15:05:00,56.57,56.61,56.56,56.58,20061.728395061727,38.1949,38.2219,38.1882,38.2017,20061.7284
2010-10-13 15:10:00,56.57,56.61,56.55,56.57,42768.9594356261,38.1949,38.2219,38.1814,38.1949,42768.9594
2010-10-13 15:15:00,56.58,56.67,56.58,56.67,31415.34391534391,38.2017,38.2625,38.2017,38.2625,31415.3439
2010-10-13 15:20:00,56.67,56.74,56.66,56.71,15101.410934744266,38.2625,38.3097,38.2557,38.2895,15101.4109
2010-10-13 15:25:00,56.73,56.73,56.59,56.59,22707.231040564373,38.303,38.303,38.2084,38.2084,22707.231
2010-10-13 15:30:00,56.6,56.62,56.57,56.59,17416.225749559082,38.2152,38.2287,38.1949,38.2084,17416.2257
2010-10-13 15:35:00,56.6,56.65,56.58,56.59,27557.319223985887,38.2152,38.2489,38.2017,38.2084,27557.3192
2010-10-13 15:40:00,56.6,56.62,56.57,56.6,34611.992945326274,38.2152,38.2287,38.1949,38.2152,34611.9929
2010-10-13 15:45:00,56.6,56.61,56.55,56.55,44532.62786596119,38.2152,38.2219,38.1814,38.1814,44532.6279
2010-10-13 15:50:00,56.55,56.56,56.47,56.47,63381.83421516754,38.1814,38.1882,38.1274,38.1274,63381.8342
2010-10-13 15:55:00,56.47,56.47,56.42,56.42,111882.71604938273,38.1274,38.1274,38.0937,38.0937,111882.716
2010-10-14 09:30:00,56.43,56.76,56.43,56.73,58862.433862433856,38.1004,38.3232,38.1004,38.303,58862.4339
2010-10-14 09:35:00,56.72,56.75,56.54,56.54,60956.79012345678,38.2962,38.3165,38.1747,38.1747,60956.7901
2010-10-14 09:40:00,56.55,56.64,56.45,56.46,25022.045855379187,38.1814,38.2422,38.1139,38.1207,25022.0459
2010-10-14 09:45:00,56.46,56.54,56.44,56.44,17857.142857142855,38.1207,38.1747,38.1072,38.1072,17857.1429
2010-10-14 09:50:00,56.44,56.46,56.37,56.44,14660.493827160491,38.1072,38.1207,38.0599,38.1072,14660.4938
2010-10-14 09:55:00,56.43,56.43,56.18,56.19,16865.079365079364,38.1004,38.1004,37.9316,37.9384,16865.0794
2010-10-14 10:00:00,56.21,56.35,56.21,56.32,17195.767195767196,37.9519,38.0464,37.9519,38.0261,17195.7672
2010-10-14 10:05:00,56.33,56.41,56.26,56.26,15211.64021164021,38.0329,38.0869,37.9856,37.9856,15211.6402
2010-10-14 10:10:00,56.26,56.26,56.15,56.17,26344.79717813051,37.9856,37.9856,37.9114,37.9249,26344.7972
2010-10-14 10:15:00,56.17,56.26,56.17,56.26,15542.32804232804,37.9249,37.9856,37.9249,37.9856,15542.328
2010-10-14 10:20:00,56.25,56.35,56.22,56.33,15321.869488536153,37.9789,38.0464,37.9586,38.0329,15321.8695
2010-10-14 10:25:00,56.33,56.33,56.29,56.33,12455.90828924162,38.0329,38.0329,38.0059,38.0329,12455.9083
2010-10-14 10:30:00,56.31,56.37,56.3,56.36,11463.84479717813,38.0194,38.0599,38.0126,38.0531,11463.8448
2010-10-14 10:35:00,56.36,56.4,56.34,56.36,15432.098765432096,38.0531,38.0802,38.0396,38.0531,15432.0988
2010-10-14 10:40:00,56.36,56.36,56.26,56.26,13337.742504409169,38.0531,38.0531,37.9856,37.9856,13337.7425
2010-10-14 10:45:00,56.26,56.34,56.26,56.3,24691.358024691355,37.9856,38.0396,37.9856,38.0126,24691.358
2010-10-14 10:50:00,56.31,56.34,56.26,56.3,20061.728395061727,38.0194,38.0396,37.9856,38.0126,20061.7284
2010-10-14 10:55:00,56.3,56.3,56.24,56.24,9810.405643738975,38.0126,38.0126,37.9721,37.9721,9810.4056
2010-10-14 11:00:00,56.24,56.26,56.23,56.24,16203.703703703704,37.9721,37.9856,37.9654,37.9721,16203.7037
2010-10-14 11:05:00,56.24,56.26,56.22,56.24,20282.18694885361,37.9721,37.9856,37.9586,37.9721,20282.1869
2010-10-14 11:10:00,56.24,56.28,56.24,56.28,9589.947089947089,37.9721,37.9991,37.9721,37.9991,9589.9471
2010-10-14 11:15:00,56.29,56.31,56.26,56.26,20392.416225749555,38.0059,38.0194,37.9856,37.9856,20392.4162
2010-10-14 11:20:00,56.26,56.26,56.19,56.22,19510.58201058201,37.9856,37.9856,37.9384,37.9586,19510.582
2010-10-14 11:25:00,56.22,56.23,56.16,56.19,11574.074074074071,37.9586,37.9654,37.9181,37.9384,11574.0741
2010-10-14 11:30:00,56.19,56.22,56.06,56.06,41887.12522045855,37.9384,37.9586,37.8506,37.8506,41887.1252
2010-10-14 11:35:00,56.06,56.11,56.06,56.06,17967.3721340388,37.8506,37.8844,37.8506,37.8506,17967.3721
2010-10-14 11:40:00,56.06,56.1,56.03,56.03,16093.474426807756,37.8506,37.8776,37.8303,37.8303,16093.4744
2010-10-14 11:45:00,56.02,56.04,55.92,55.93,22927.68959435626,37.8236,37.8371,37.7561,37.7628,22927.6896
2010-10-14 11:50:00,55.92,56.12,55.91,56.12,14991.181657848325,37.7561,37.8911,37.7493,37.8911,14991.1817
2010-10-14 11:55:00,56.12,56.15,56.11,56.15,13888.888888888889,37.8911,37.9114,37.8844,37.9114,13888.8889
2010-10-14 12:00:00,56.16,56.25,56.16,56.24,11353.615520282186,37.9181,37.9789,37.9181,37.9721,11353.6155
2010-10-14 12:05:00,56.23,56.26,56.22,56.24,12014.991181657848,37.9654,37.9856,37.9586,37.9721,12014.9912
2010-10-14 12:10:00,56.24,56.27,56.23,56.24,14219.576719576718,37.9721,37.9924,37.9654,37.9721,14219.5767
2010-10-14 12:15:00,56.23,56.23,56.17,56.19,10582.01058201058,37.9654,37.9654,37.9249,37.9384,10582.0106
2010-10-14 12:20:00,56.18,56.19,56.14,56.16,18628.74779541446,37.9316,37.9384,37.9046,37.9181,18628.7478
2010-10-14 12:25:00,56.16,56.16,56.06,56.09,13337.742504409169,37.9181,37.9181,37.8506,37.8708,13337.7425
2010-10-14 12:30:00,56.09,56.1,56.05,56.1,10030.864197530864,37.8708,37.8776,37.8438,37.8776,10030.8642
2010-10-14 12:35:00,56.11,56.13,56.1,56.1,11133.156966490298,37.8844,37.8979,37.8776,37.8776,11133.157
2010-10-14 12:40:00,56.09,56.1,56.08,56.1,3086.4197530864194,37.8708,37.8776,37.8641,37.8776,3086.4198
2010-10-14 12:45:00,56.09,56.09,56.04,56.04,25573.192239858905,37.8708,37.8708,37.8371,37.8371,25573.1922
2010-10-14 12:50:00,56.04,56.06,56.04,56.06,3086.4197530864194,37.8371,37.8506,37.8371,37.8506,3086.4198
2010-10-14 12:55:00,56.06,56.1,56.06,56.07,9149.029982363314,37.8506,37.8776,37.8506,37.8573,9149.03
2010-10-14 13:00:00,56.08,56.08,56.02,56.06,20833.33333333333,37.8641,37.8641,37.8236,37.8506,20833.3333
2010-10-14 13:05:00,56.06,56.06,55.93,55.97,20061.728395061727,37.8506,37.8506,37.7628,37.7898,20061.7284
2010-10-14 13:10:00,55.98,56.02,55.97,55.99,10030.864197530864,37.7966,37.8236,37.7898,37.8033,10030.8642
2010-10-14 13:15:00,55.99,55.99,55.85,55.85,25242.50440917108,37.8033,37.8033,37.7088,37.7088,25242.5044
2010-10-14 13:20:00,55.86,55.86,55.81,55.81,16975.308641975305,37.7156,37.7156,37.6818,37.6818,16975.3086
2010-10-14 13:25:00,55.81,55.82,55.8,55.82,13007.05467372134,37.6818,37.6885,37.675,37.6885,13007.0547
2010-10-14 13:30:00,55.82,55.88,55.82,55.88,6503.5273368606695,37.6885,37.7291,37.6885,37.7291,6503.5273
2010-10-14 13:35:00,55.88,55.99,55.88,55.99,8267.195767195766,37.7291,37.8033,37.7291,37.8033,8267.1958
2010-10-14 13:40:00,56.01,56.01,55.94,55.94,13117.283950617282,37.8168,37.8168,37.7696,37.7696,13117.284
2010-10-14 13:45:00,55.95,55.97,55.94,55.96,9038.80070546737,37.7763,37.7898,37.7696,37.7831,9038.8007
2010-10-14 13:50:00,55.95,56.06,55.91,55.97,67901.23456790122,37.7763,37.8506,37.7493,37.7898,67901.2346
2010-10-14 13:55:00,55.97,56.02,55.97,55.99,19290.123456790123,37.7898,37.8236,37.7898,37.8033,19290.1235
2010-10-14 14:00:00,56.0,56.02,55.97,56.02,14991.181657848325,37.8101,37.8236,37.7898,37.8236,14991.1817
2010-10-14 14:05:00,56.03,56.04,55.98,56.0,20833.33333333333,37.8303,37.8371,37.7966,37.8101,20833.3333
2010-10-14 14:10:00,55.99,56.03,55.99,56.0,14660.493827160491,37.8033,37.8303,37.8033,37.8101,14660.4938
2010-10-14 14:15:00,56.0,56.01,55.95,55.97,22597.001763668428,37.8101,37.8168,37.7763,37.7898,22597.0018
2010-10-14 14:20:00,55.97,55.97,55.9,55.9,10471.781305114637,37.7898,37.7898,37.7426,37.7426,10471.7813
2010-10-14 14:25:00,55.91,55.95,55.88,55.9,10251.32275132275,37.7493,37.7763,37.7291,37.7426,10251.3228
2010-10-14 14:30:00,55.91,55.93,55.87,55.87,17195.767195767196,37.7493,37.7628,37.7223,37.7223,17195.7672
2010-10-14 14:35:00,55.87,55.93,55.87,55.88,22376.54320987654,37.7223,37.7628,37.7223,37.7291,22376.5432
2010-10-14 14:40:00,55.88,55.9,55.87,55.87,18849.206349206343,37.7291,37.7426,37.7223,37.7223,18849.2063
2010-10-14 14:45:00,55.86,55.87,55.81,55.87,12786.596119929452,37.7156,37.7223,37.6818,37.7223,12786.5961
2010-10-14 14:50:00,55.87,55.91,55.87,55.9,8928.571428571428,37.7223,37.7493,37.7223,37.7426,8928.5714
2010-10-14 14:55:00,55.91,55.91,55.81,55.82,20502.6455026455,37.7493,37.7493,37.6818,37.6885,20502.6455
2010-10-14 15:00:00,55.83,55.83,55.77,55.83,25022.045855379187,37.6953,37.6953,37.6548,37.6953,25022.0459
2010-10-14 15:05:00,55.83,55.88,55.82,55.88,23258.377425044087,37.6953,37.7291,37.6885,37.7291,23258.3774
2010-10-14 15:10:00,55.87,55.93,55.86,55.92,29320.987654320983,37.7223,37.7628,37.7156,37.7561,29320.9877
2010-10-14 15:15:00,55.92,55.94,55.9,55.91,25462.96296296296,37.7561,37.7696,37.7426,37.7493,25462.963
2010-10-14 15:20:00,55.91,56.01,55.91,55.99,21715.16754850088,37.7493,37.8168,37.7493,37.8033,21715.1675
2010-10-14 15:25:00,55.99,56.01,55.97,55.97,23258.377425044087,37.8033,37.8168,37.7898,37.7898,23258.3774
2010-10-14 15:30:00,55.97,55.99,55.95,55.98,27998.23633156966,37.7898,37.8033,37.7763,37.7966,27998.2363
2010-10-14 15:35:00,55.97,56.06,55.97,56.06,75837.74250440917,37.7898,37.8506,37.7898,37.8506,75837.7425
2010-10-14 15:40:00,56.05,56.12,56.05,56.09,57760.14109347442,37.8438,37.8911,37.8438,37.8708,57760.1411
2010-10-14 15:45:00,56.08,56.11,56.06,56.1,48831.56966490299,37.8641,37.8844,37.8506,37.8776,48831.5697
2010-10-14 15:50:00,56.09,56.11,56.06,56.07,51036.155202821865,37.8708,37.8844,37.8506,37.8573,51036.1552
2010-10-14 15:55:00,56.07,56.1,56.07,56.1,90498.23633156966,37.8573,37.8776,37.8573,37.8776,90498.2363
2010-10-15 09:30:00,56.77,57.01,56.77,56.85,233024.69135802463,38.33,38.492,38.33,38.384,233024.6914
2010-10-15 09:35:00,56.81,56.82,56.57,56.63,44422.39858906525,38.357,38.3637,38.1949,38.2354,44422.3986
2010-10-15 09:40:00,56.62,56.67,56.49,56.5,27888.00705467372,38.2287,38.2625,38.1409,38.1477,27888.0071
2010-10-15 09:45:00,56.49,56.53,56.26,56.26,30864.197530864192,38.1409,38.1679,37.9856,37.9856,30864.1975
2010-10-15 09:50:00,56.26,56.26,56.14,56.22,20612.87477954145,37.9856,37.9856,37.9046,37.9586,20612.8748
2010-10-15 09:55:00,56.2,56.31,56.08,56.17,18738.977072310405,37.9451,38.0194,37.8641,37.9249,18738.9771
2010-10-15 10:00:00,56.14,56.27,56.09,56.09,13007.05467372134,37.9046,37.9924,37.8708,37.8708,13007.0547
2010-10-15 10:05:00,56.1,56.13,56.0,56.1,15762.786596119928,37.8776,37.8979,37.8101,37.8776,15762.7866
2010-10-15 10:10:00,56.12,56.14,55.99,56.06,16644.620811287477,37.8911,37.9046,37.8033,37.8506,16644.6208
2010-10-15 10:15:00,56.06,56.11,56.01,56.06,44201.940035273365,37.8506,37.8844,37.8168,37.8506,44201.94
2010-10-15 10:20:00,56.06,56.11,55.94,56.09,45965.60846560846,37.8506,37.8844,37.7696,37.8708,45965.6085
2010-10-15 10:25:00,56.09,56.15,56.0,56.13,27557.319223985887,37.8708,37.9114,37.8101,37.8979,27557.3192
2010-10-15 10:30:00,56.12,56.23,56.09,56.23,29210.75837742504,37.8911,37.9654,37.8708,37.9654,29210.7584
2010-10-15 10:35:00,56.24,56.25,56.16,56.17,19731.040564373896,37.9721,37.9789,37.9181,37.9249,19731.0406
2010-10-15 10:40:00,56.17,56.26,56.14,56.25,17526.455026455023,37.9249,37.9856,37.9046,37.9789,17526.455
2010-10-15 10:45:00,56.25,56.25,56.16,56.16,25903.880070546733,37.9789,37.9789,37.9181,37.9181,25903.8801
2010-10-15 10:50:00,56.15,56.16,56.12,56.15,13778.659611992944,37.9114,37.9181,37.8911,37.9114,13778.6596
2010-10-15 10:55:00,56.16,56.21,56.16,56.16,16313.932980599646,37.9181,37.9519,37.9181,37.9181,16313.933
2010-10-15 11:00:00,56.16,56.22,56.16,56.16,15432.098765432096,37.9181,37.9586,37.9181,37.9181,15432.0988
2010-10-15 11:05:00,56.16,56.25,56.16,56.24,15873.015873015873,37.9181,37.9789,37.9181,37.9721,15873.0159
2010-10-15 11:10:00,56.24,56.26,56.2,56.2,19179.894179894178,37.9721,37.9856,37.9451,37.9451,19179.8942
2010-10-15 11:15:00,56.2,56.25,56.19,56.21,33289.241622574955,37.9451,37.9789,37.9384,37.9519,33289.2416
2010-10-15 11:20:00,56.22,56.24,56.2,56.21,10912.698412698412,37.9586,37.9721,37.9451,37.9519,10912.6984
2010-10-15 11:25:00,56.21,56.24,56.19,56.24,29872.1340388007,37.9519,37.9721,37.9384,37.9721,29872.134
2010-10-15 11:30:00,56.24,56.29,56.23,56.28,34171.0758377425,37.9721,38.0059,37.9654,37.9991,34171.0758
2010-10-15 11:35:00,56.29,56.33,56.26,56.26,26344.79717813051,38.0059,38.0329,37.9856,37.9856,26344.7972
2010-10-15 11:40:00,56.27,56.3,56.22,56.24,27557.319223985887,37.9924,38.0126,37.9586,37.9721,27557.3192
2010-10-15 11:45:00,56.23,56.24,56.18,56.2,17857.142857142855,37.9654,37.9721,37.9316,37.9451,17857.1429
2010-10-15 11:50:00,56.19,56.19,56.1,56.12,9479.717813051146,37.9384,37.9384,37.8776,37.8911,9479.7178
2010-10-15 11:55:00,56.12,56.12,56.03,56.04,9259.259259259255,37.8911,37.8911,37.8303,37.8371,9259.2593
2010-10-15 12:00:00,56.04,56.07,56.01,56.04,10802.469135802468,37.8371,37.8573,37.8168,37.8371,10802.4691
2010-10-15 12:05:00,56.03,56.04,55.96,56.01,13447.971781305114,37.8303,37.8371,37.7831,37.8168,13447.9718
2010-10-15 12:10:00,55.99,56.06,55.97,55.99,9259.259259259255,37.8033,37.8506,37.7898,37.8033,9259.2593
2010-10-15 12:15:00,55.99,56.16,55.99,56.16,9589.947089947089,37.8033,37.9181,37.8033,37.9181,9589.9471
2010-10-15 12:20:00,56.15,56.16,56.14,56.14,12455.90828924162,37.9114,37.9181,37.9046,37.9046,12455.9083
2010-10-15 12:25:00,56.16,56.19,56.13,56.17,19620.81128747795,37.9181,37.9384,37.8979,37.9249,19620.8113
2010-10-15 12:30:00,56.17,56.22,56.16,56.18,16865.079365079364,37.9249,37.9586,37.9181,37.9316,16865.0794
2010-10-15 12:35:00,56.17,56.18,56.14,56.17,11353.615520282186,37.9249,37.9316,37.9046,37.9249,11353.6155
2010-10-15 12:40:00,56.18,56.25,56.17,56.24,11574.074074074071,37.9316,37.9789,37.9249,37.9721,11574.0741
2010-10-15 12:45:00,56.25,56.25,56.23,56.25,6834.2151675485,37.9789,37.9789,37.9654,37.9789,6834.2152
2010-10-15 12:50:00,56.24,56.25,56.21,56.24,40784.83245149911,37.9721,37.9789,37.9519,37.9721,40784.8325
2010-10-15 12:55:00,56.24,56.25,56.19,56.2,19069.66490299824,37.9721,37.9789,37.9384,37.9451,19069.6649
2010-10-15 13:00:00,56.2,56.24,56.19,56.21,15432.098765432096,37.9451,37.9721,37.9384,37.9519,15432.0988
2010-10-15 13:05:00,56.21,56.25,56.18,56.25,16865.079365079364,37.9519,37.9789,37.9316,37.9789,16865.0794
2010-10-15 13:10:00,56.24,56.25,56.2,56.21,17416.225749559082,37.9721,37.9789,37.9451,37.9519,17416.2257
2010-10-15 13:15:00,56.2,56.21,56.17,56.17,6834.2151675485,37.9451,37.9519,37.9249,37.9249,6834.2152
2010-10-15 13:20:00,56.18,56.22,56.17,56.18,18738.977072310405,37.9316,37.9586,37.9249,37.9316,18738.9771
2010-10-15 13:25:00,56.17,56.19,56.17,56.17,9369.488536155202,37.9249,37.9384,37.9249,37.9249,9369.4885
2010-10-15 13:30:00,56.18,56.2,56.16,56.16,10141.093474426809,37.9316,37.9451,37.9181,37.9181,10141.0935
2010-10-15 13:35:00,56.16,56.17,56.15,56.15,16865.079365079364,37.9181,37.9249,37.9114,37.9114,16865.0794
2010-10-15 13:40:00,56.15,56.16,56.08,56.08,12455.90828924162,37.9114,37.9181,37.8641,37.8641,12455.9083
2010-10-15 13:45:00,56.06,56.07,56.02,56.06,13227.513227513226,37.8506,37.8573,37.8236,37.8506,13227.5132
2010-10-15 13:50:00,56.05,56.16,56.05,56.06,21715.16754850088,37.8438,37.9181,37.8438,37.8506,21715.1675
2010-10-15 13:55:00,56.06,56.08,56.0,56.06,18628.74779541446,37.8506,37.8641,37.8101,37.8506,18628.7478
2010-10-15 14:00:00,56.06,56.07,56.0,56.02,14991.181657848325,37.8506,37.8573,37.8101,37.8236,14991.1817
2010-10-15 14:05:00,56.02,56.15,56.01,56.13,14219.576719576718,37.8236,37.9114,37.8168,37.8979,14219.5767
2010-10-15 14:10:00,56.11,56.16,56.07,56.16,16203.703703703704,37.8844,37.9181,37.8573,37.9181,16203.7037
2010-10-15 14:15:00,56.16,56.16,56.11,56.13,18959.43562610229,37.9181,37.9181,37.8844,37.8979,18959.4356
2010-10-15 14:20:00,56.12,56.14,56.07,56.07,11794.53262786596,37.8911,37.9046,37.8573,37.8573,11794.5326
2010-10-15 14:25:00,56.09,56.18,56.07,56.18,15101.410934744266,37.8708,37.9316,37.8573,37.9316,15101.4109
2010-10-15 14:30:00,56.18,56.22,56.16,56.2,13117.283950617282,37.9316,37.9586,37.9181,37.9451,13117.284
2010-10-15 14:35:00,56.21,56.24,56.19,56.21,22817.460317460314,37.9519,37.9721,37.9384,37.9519,22817.4603
2010-10-15 14:40:00,56.21,56.21,56.08,56.1,19841.26984126984,37.9519,37.9519,37.8641,37.8776,19841.2698
2010-10-15 14:45:00,56.1,56.11,56.07,56.1,15542.32804232804,37.8776,37.8844,37.8573,37.8776,15542.328
2010-10-15 14:50:00,56.1,56.13,56.07,56.13,21384.47971781305,37.8776,37.8979,37.8573,37.8979,21384.4797
2010-10-15 14:55:00,56.11,56.12,56.06,56.09,35273.36860670194,37.8844,37.8911,37.8506,37.8708,35273.3686
2010-10-15 15:00:00,56.08,56.1,56.06,56.06,35604.056437389765,37.8641,37.8776,37.8506,37.8506,35604.0564
2010-10-15 15:05:00,56.06,56.11,56.06,56.1,19510.58201058201,37.8506,37.8844,37.8506,37.8776,19510.582
2010-10-15 15:10:00,56.09,56.15,56.08,56.12,22817.460317460314,37.8708,37.9114,37.8641,37.8911,22817.4603
2010-10-15 15:15:00,56.12,56.16,56.1,56.11,36485.89065255732,37.8911,37.9181,37.8776,37.8844,36485.8907
2010-10-15 15:20:00,56.11,56.15,56.09,56.11,14440.035273368603,37.8844,37.9114,37.8708,37.8844,14440.0353
2010-10-15 15:25:00,56.11,56.16,56.1,56.11,19290.123456790123,37.8844,37.9181,37.8776,37.8844,19290.1235
2010-10-15 15:30:00,56.11,56.16,56.08,56.13,44422.39858906525,37.8844,37.9181,37.8641,37.8979,44422.3986
2010-10-15 15:35:00,56.12,56.16,56.11,56.15,31966.49029982363,37.8911,37.9181,37.8844,37.9114,31966.4903
2010-10-15 15:40:00,56.16,56.18,56.16,56.16,17746.91358024691,37.9181,37.9316,37.9181,37.9181,17746.9136
2010-10-15 15:45:00,56.16,56.19,56.15,56.19,49272.486772486765,37.9181,37.9384,37.9114,37.9384,49272.4868
2010-10-15 15:50:00,56.19,56.24,56.16,56.19,68342.151675485,37.9384,37.9721,37.9181,37.9384,68342.1517
2010-10-15 15:55:00,56.19,56.2,56.1,56.15,70326.27865961198,37.9384,37.9451,37.8776,37.9114,70326.2787
2010-10-18 09:30:00,56.29,56.29,55.28,56.16,184082.8924162257,38.0059,38.0059,37.324,37.9181,184082.8924
2010-10-18 09:35:00,56.16,56.26,56.08,56.1,87522.04585537918,37.9181,37.9856,37.8641,37.8776,87522.0459
2010-10-18 09:40:00,56.1,56.14,56.01,56.06,61397.70723104056,37.8776,37.9046,37.8168,37.8506,61397.7072
2010-10-18 09:45:00,56.06,56.07,55.97,56.02,41335.97883597883,37.8506,37.8573,37.7898,37.8236,41335.9788
2010-10-18 09:50:00,56.01,56.02,55.87,55.88,45524.69135802469,37.8168,37.8236,37.7223,37.7291,45524.6914
2010-10-18 09:55:00,55.88,55.94,55.86,55.87,28549.38271604938,37.7291,37.7696,37.7156,37.7223,28549.3827
2010-10-18 10:00:00,55.86,55.88,55.8,55.8,26455.02645502645,37.7156,37.7291,37.675,37.675,26455.0265
2010-10-18 10:05:00,55.81,55.91,55.8,55.91,30092.592592592588,37.6818,37.7493,37.675,37.7493,30092.5926
2010-10-18 10:10:00,55.92,56.09,55.91,56.04,35714.28571428571,37.7561,37.8708,37.7493,37.8371,35714.2857
2010-10-18 10:15:00,56.05,56.06,56.0,56.03,46186.06701940035,37.8438,37.8506,37.8101,37.8303,46186.067
2010-10-18 10:20:00,56.03,56.06,56.02,56.05,28218.69488536155,37.8303,37.8506,37.8236,37.8438,28218.6949
2010-10-18 10:25:00,56.05,56.07,56.02,56.06,27226.631393298056,37.8438,37.8573,37.8236,37.8506,27226.6314
2010-10-18 10:30:00,56.07,56.08,56.02,56.02,16754.85008818342,37.8573,37.8641,37.8236,37.8236,16754.8501
2010-10-18 10:35:00,56.02,56.02,55.99,56.01,20723.104056437387,37.8236,37.8236,37.8033,37.8168,20723.1041
2010-10-18 10:40:00,56.01,56.01,55.96,55.97,23699.294532627864,37.8168,37.8168,37.7831,37.7898,23699.2945
2010-10-18 10:45:00,55.97,55.99,55.94,55.96,26014.10934744268,37.7898,37.8033,37.7696,37.7831,26014.1093
2010-10-18 10:50:00,55.97,55.97,55.91,55.91,26675.485008818338,37.7898,37.7898,37.7493,37.7493,26675.485
2010-10-18 10:55:00,55.92,55.93,55.91,55.92,24140.21164021164,37.7561,37.7628,37.7493,37.7561,24140.2116
2010-10-18 11:00:00,55.92,55.92,55.89,55.91,33730.15873015873,37.7561,37.7561,37.7358,37.7493,33730.1587
2010-10-18 11:05:00,55.91,55.91,55.79,55.79,33730.15873015873,37.7493,37.7493,37.6683,37.6683,33730.1587
2010-10-18 11:10:00,55.79,55.82,55.77,55.82,26124.338624338623,37.6683,37.6885,37.6548,37.6885,26124.3386
2010-10-18 11:15:00,55.83,55.89,55.83,55.87,17857.142857142855,37.6953,37.7358,37.6953,37.7223,17857.1429
2010-10-18 11:20:00,55.87,55.9,55.86,55.87,19841.26984126984,37.7223,37.7426,37.7156,37.7223,19841.2698
2010-10-18 11:25:00,55.87,55.88,55.84,55.85,27888.00705467372,37.7223,37.7291,37.7021,37.7088,27888.0071
2010-10-18 11:30:00,55.85,55.87,55.84,55.87,14109.347442680775,37.7088,37.7223,37.7021,37.7223,14109.3474
2010-10-18 11:35:00,55.86,55.86,55.82,55.84,27226.631393298056,37.7156,37.7156,37.6885,37.7021,27226.6314
2010-10-18 11:40:00,55.84,55.84,55.79,55.8,16534.391534391532,37.7021,37.7021,37.6683,37.675,16534.3915
2010-10-18 11:45:00,55.8,55.83,55.8,55.83,7936.507936507935,37.675,37.6953,37.675,37.6953,7936.5079
2010-10-18 11:50:00,55.83,55.84,55.79,55.81,22156.08465608465,37.6953,37.7021,37.6683,37.6818,22156.0847
2010-10-18 11:55:00,55.82,55.82,55.78,55.82,14219.576719576718,37.6885,37.6885,37.6615,37.6885,14219.5767
2010-10-18 12:00:00,55.83,55.85,55.81,55.84,20392.416225749555,37.6953,37.7088,37.6818,37.7021,20392.4162
2010-10-18 12:05:00,55.85,55.91,55.84,55.91,14109.347442680775,37.7088,37.7493,37.7021,37.7493,14109.3474
2010-10-18 12:10:00,55.91,55.99,55.9,55.99,14329.805996472662,37.7493,37.8033,37.7426,37.8033,14329.806
2010-10-18 12:15:00,55.99,56.02,55.99,55.99,20723.104056437387,37.8033,37.8236,37.8033,37.8033,20723.1041
2010-10-18 12:20:00,55.99,56.0,55.99,55.99,5842.151675485008,37.8033,37.8101,37.8033,37.8033,5842.1517
2010-10-18 12:25:00,56.0,56.0,55.97,55.97,14991.181657848325,37.8101,37.8101,37.7898,37.7898,14991.1817
2010-10-18 12:30:00,55.98,55.98,55.96,55.98,22817.460317460314,37.7966,37.7966,37.7831,37.7966,22817.4603
2010-10-18 12:35:00,55.98,55.98,55.96,55.97,15211.64021164021,37.7966,37.7966,37.7831,37.7898,15211.6402
2010-10-18 12:40:00,55.97,55.99,55.97,55.99,10030.864197530864,37.7898,37.8033,37.7898,37.8033,10030.8642
2010-10-18 12:45:00,55.99,56.0,55.98,56.0,6944.444444444443,37.8033,37.8101,37.7966,37.8101,6944.4444
2010-10-18 12:50:00,56.0,56.03,55.95,55.95,20171.95767195767,37.8101,37.8303,37.7763,37.7763,20171.9577
2010-10-18 12:55:00,55.96,56.02,55.96,56.01,15873.015873015873,37.7831,37.8236,37.7831,37.8168,15873.0159
2010-10-18 13:00:00,56.0,56.06,56.0,56.06,11022.927689594357,37.8101,37.8506,37.8101,37.8506,11022.9277
2010-10-18 13:05:00,56.06,56.06,56.04,56.05,14880.95238095238,37.8506,37.8506,37.8371,37.8438,14880.9524
2010-10-18 13:10:00,56.04,56.05,56.02,56.03,15321.869488536153,37.8371,37.8438,37.8236,37.8303,15321.8695
2010-10-18 13:15:00,56.03,56.04,56.01,56.01,9479.717813051146,37.8303,37.8371,37.8168,37.8168,9479.7178
2010-10-18 13:20:00,56.01,56.01,55.94,55.95,9038.80070546737,37.8168,37.8168,37.7696,37.7763,9038.8007
2010-10-18 13:25:00,55.95,55.95,55.92,55.92,25573.192239858905,37.7763,37.7763,37.7561,37.7561,25573.1922
2010-10-18 13:30:00,55.92,55.96,55.91,55.95,16534.391534391532,37.7561,37.7831,37.7493,37.7763,16534.3915
2010-10-18 13:35:00,55.95,55.96,55.93,55.94,17526.455026455023,37.7763,37.7831,37.7628,37.7696,17526.455
2010-10-18 13:40:00,55.96,55.96,55.88,55.88,25793.65079365079,37.7831,37.7831,37.7291,37.7291,25793.6508
2010-10-18 13:45:00,55.88,55.9,55.83,55.84,38470.0176366843,37.7291,37.7426,37.6953,37.7021,38470.0176
2010-10-18 13:50:00,55.84,55.85,55.83,55.84,15762.786596119928,37.7021,37.7088,37.6953,37.7021,15762.7866
2010-10-18 13:55:00,55.85,55.86,55.82,55.82,24801.5873015873,37.7088,37.7156,37.6885,37.6885,24801.5873
2010-10-18 14:00:00,55.82,55.84,55.81,55.82,22156.08465608465,37.6885,37.7021,37.6818,37.6885,22156.0847
2010-10-18 14:05:00,55.82,55.82,55.79,55.81,15211.64021164021,37.6885,37.6885,37.6683,37.6818,15211.6402
2010-10-18 14:10:00,55.82,55.83,55.81,55.82,13117.283950617282,37.6885,37.6953,37.6818,37.6885,13117.284
2010-10-18 14:15:00,55.81,55.86,55.81,55.84,20723.104056437387,37.6818,37.7156,37.6818,37.7021,20723.1041
2010-10-18 14:20:00,55.83,55.86,55.81,55.82,29320.987654320983,37.6953,37.7156,37.6818,37.6885,29320.9877
2010-10-18 14:25:00,55.82,55.92,55.81,55.92,22486.772486772483,37.6885,37.7561,37.6818,37.7561,22486.7725
2010-10-18 14:30:00,55.92,55.98,55.91,55.97,26895.943562610228,37.7561,37.7966,37.7493,37.7898,26895.9436
2010-10-18 14:35:00,55.97,55.97,55.89,55.89,17636.68430335097,37.7898,37.7898,37.7358,37.7358,17636.6843
2010-10-18 14:40:00,55.89,55.9,55.86,55.87,16865.079365079364,37.7358,37.7426,37.7156,37.7223,16865.0794
2010-10-18 14:45:00,55.86,55.87,55.83,55.87,57649.91181657848,37.7156,37.7223,37.6953,37.7223,57649.9118
2010-10-18 14:50:00,55.87,55.89,55.84,55.88,25352.73368606701,37.7223,37.7358,37.7021,37.7291,25352.7337
2010-10-18 14:55:00,55.87,55.98,55.87,55.97,28108.465608465605,37.7223,37.7966,37.7223,37.7898,28108.4656
2010-10-18 15:00:00,55.97,56.03,55.97,56.01,20943.56261022928,37.7898,37.8303,37.7898,37.8168,20943.5626
2010-10-18 15:05:00,56.01,56.1,56.0,56.08,46186.06701940035,37.8168,37.8776,37.8101,37.8641,46186.067
2010-10-18 15:10:00,56.07,56.08,56.05,56.06,17967.3721340388,37.8573,37.8641,37.8438,37.8506,17967.3721
2010-10-18 15:15:00,56.06,56.07,56.05,56.05,18187.830687830687,37.8506,37.8573,37.8438,37.8438,18187.8307
2010-10-18 15:20:00,56.05,56.05,55.97,55.99,40454.14462081128,37.8438,37.8438,37.7898,37.8033,40454.1446
2010-10-18 15:25:00,55.99,56.04,55.97,56.03,31856.261022927687,37.8033,37.8371,37.7898,37.8303,31856.261
2010-10-18 15:30:00,56.04,56.06,56.03,56.05,22156.08465608465,37.8371,37.8506,37.8303,37.8438,22156.0847
2010-10-18 15:35:00,56.06,56.07,56.02,56.02,40674.60317460317,37.8506,37.8573,37.8236,37.8236,40674.6032
2010-10-18 15:40:00,56.03,56.06,56.02,56.06,39902.998236331565,37.8303,37.8506,37.8236,37.8506,39902.9982
2010-10-18 15:45:00,56.06,56.06,55.98,56.01,54894.17989417989,37.8506,37.8506,37.7966,37.8168,54894.1799
2010-10-18 15:50:00,56.0,56.0,55.92,55.94,51807.760141093466,37.8101,37.8101,37.7561,37.7696,51807.7601
2010-10-18 15:55:00,55.93,55.93,55.89,55.91,91269.84126984126,37.7628,37.7628,37.7358,37.7493,91269.8413
2010-10-19 09:30:00,55.15,55.74,55.15,55.64,113646.3844797178,37.2362,37.6345,37.2362,37.567,113646.3845
2010-10-19 09:35:00,55.65,55.69,55.39,55.56,116071.42857142857,37.5738,37.6008,37.3982,37.513,116071.4286
2010-10-19 09:40:00,55.58,55.62,55.43,55.52,53240.74074074074,37.5265,37.5535,37.4252,37.486,53240.7407
2010-10-19 09:45:00,55.53,55.6,55.5,55.58,36706.3492063492,37.4927,37.54,37.4725,37.5265,36706.3492
2010-10-19 09:50:00,55.57,55.58,55.26,55.27,73633.15696649029,37.5198,37.5265,37.3104,37.3172,73633.157
2010-10-19 09:55:00,55.28,55.34,55.05,55.05,52579.365079365074,37.324,37.3645,37.1687,37.1687,52579.3651
2010-10-19 10:00:00,55.05,55.1,54.96,55.09,36596.119929453256,37.1687,37.2024,37.1079,37.1957,36596.1199
2010-10-19 10:05:00,55.08,55.11,55.01,55.08,70326.27865961198,37.1889,37.2092,37.1417,37.1889,70326.2787
2010-10-19 10:10:00,55.08,55.12,55.05,55.11,39572.31040564374,37.1889,37.2159,37.1687,37.2092,39572.3104
2010-10-19 10:15:00,55.12,55.24,55.11,55.19,25242.50440917108,37.2159,37.2969,37.2092,37.2632,25242.5044
2010-10-19 10:20:00,55.19,55.19,55.09,55.13,46075.8377425044,37.2632,37.2632,37.1957,37.2227,46075.8377
2010-10-19 10:25:00,55.13,55.16,55.09,55.11,44973.544973544966,37.2227,37.2429,37.1957,37.2092,44973.545
2010-10-19 10:30:00,55.1,55.12,54.99,55.01,87081.1287477954,37.2024,37.2159,37.1281,37.1417,87081.1287
2010-10-19 10:35:00,55.01,55.01,54.79,54.81,58752.20458553791,37.1417,37.1417,36.9931,37.0066,58752.2046
2010-10-19 10:40:00,54.82,54.89,54.81,54.89,28659.611992945323,37.0134,37.0606,37.0066,37.0606,28659.612
2010-10-19 10:45:00,54.9,55.11,54.89,55.09,28439.15343915344,37.0674,37.2092,37.0606,37.1957,28439.1534
2010-10-19 10:50:00,55.1,55.16,55.09,55.1,18518.518518518515,37.2024,37.2429,37.1957,37.2024,18518.5185
2010-10-19 10:55:00,55.11,55.24,55.11,55.14,13227.513227513226,37.2092,37.2969,37.2092,37.2294,13227.5132
2010-10-19 11:00:00,55.15,55.18,55.1,55.15,15542.32804232804,37.2362,37.2564,37.2024,37.2362,15542.328
2010-10-19 11:05:00,55.16,55.16,55.04,55.07,18959.43562610229,37.2429,37.2429,37.1619,37.1822,18959.4356
2010-10-19 11:10:00,55.07,55.09,55.04,55.09,13668.430335097,37.1822,37.1957,37.1619,37.1957,13668.4303
2010-10-19 11:15:00,55.09,55.15,55.09,55.1,14660.493827160491,37.1957,37.2362,37.1957,37.2024,14660.4938
2010-10-19 11:20:00,55.09,55.09,55.01,55.07,27226.631393298056,37.1957,37.1957,37.1417,37.1822,27226.6314
2010-10-19 11:25:00,55.08,55.11,55.07,55.07,27557.319223985887,37.1889,37.2092,37.1822,37.1822,27557.3192
2010-10-19 11:30:00,55.09,55.17,55.09,55.15,15652.557319223984,37.1957,37.2497,37.1957,37.2362,15652.5573
2010-10-19 11:35:00,55.15,55.23,55.15,55.18,14329.805996472662,37.2362,37.2902,37.2362,37.2564,14329.806
2010-10-19 11:40:00,55.19,55.22,55.16,55.18,29541.44620811288,37.2632,37.2834,37.2429,37.2564,29541.4462
2010-10-19 11:45:00,55.19,55.32,55.19,55.3,14991.181657848325,37.2632,37.351,37.2632,37.3375,14991.1817
2010-10-19 11:50:00,55.3,55.3,55.25,55.25,16203.703703703704,37.3375,37.3375,37.3037,37.3037,16203.7037
2010-10-19 11:55:00,55.25,55.26,55.22,55.22,9920.63492063492,37.3037,37.3104,37.2834,37.2834,9920.6349
2010-10-19 12:00:00,55.23,55.25,55.18,55.19,12455.90828924162,37.2902,37.3037,37.2564,37.2632,12455.9083
2010-10-19 12:05:00,55.18,55.23,55.18,55.21,29982.36331569665,37.2564,37.2902,37.2564,37.2767,29982.3633
2010-10-19 12:10:00,55.21,55.27,55.19,55.21,9589.947089947089,37.2767,37.3172,37.2632,37.2767,9589.9471
2010-10-19 12:15:00,55.23,55.27,55.2,55.24,11684.303350970016,37.2902,37.3172,37.2699,37.2969,11684.3034
2010-10-19 12:20:00,55.24,55.24,55.2,55.22,14109.347442680775,37.2969,37.2969,37.2699,37.2834,14109.3474
2010-10-19 12:25:00,55.22,55.25,55.2,55.22,8818.342151675484,37.2834,37.3037,37.2699,37.2834,8818.3422
2010-10-19 12:30:00,55.22,55.24,55.17,55.18,13888.888888888889,37.2834,37.2969,37.2497,37.2564,13888.8889
2010-10-19 12:35:00,55.18,55.18,55.14,55.16,15101.410934744266,37.2564,37.2564,37.2294,37.2429,15101.4109
2010-10-19 12:40:00,55.15,55.19,55.13,55.18,7936.507936507935,37.2362,37.2632,37.2227,37.2564,7936.5079
2010-10-19 12:45:00,55.18,55.18,55.14,55.16,8267.195767195766,37.2564,37.2564,37.2294,37.2429,8267.1958
2010-10-19 12:50:00,55.17,55.18,55.12,55.16,13447.971781305114,37.2497,37.2564,37.2159,37.2429,13447.9718
2010-10-19 12:55:00,55.16,55.18,55.14,55.17,13888.888888888889,37.2429,37.2564,37.2294,37.2497,13888.8889
2010-10-19 13:00:00,55.18,55.25,55.16,55.25,18187.830687830687,37.2564,37.3037,37.2429,37.3037,18187.8307
2010-10-19 13:05:00,55.24,55.25,55.17,55.19,9920.63492063492,37.2969,37.3037,37.2497,37.2632,9920.6349
2010-10-19 13:10:00,55.19,55.21,55.1,55.14,20502.6455026455,37.2632,37.2767,37.2024,37.2294,20502.6455
2010-10-19 13:15:00,55.14,55.19,55.13,55.19,18518.518518518515,37.2294,37.2632,37.2227,37.2632,18518.5185
2010-10-19 13:20:00,55.18,55.2,55.17,55.17,13668.430335097,37.2564,37.2699,37.2497,37.2497,13668.4303
2010-10-19 13:25:00,55.17,55.18,55.09,55.09,20612.87477954145,37.2497,37.2564,37.1957,37.1957,20612.8748
2010-10-19 13:30:00,55.09,55.14,55.09,55.1,23037.9188712522,37.1957,37.2294,37.1957,37.2024,23037.9189
2010-10-19 13:35:00,55.1,55.12,55.07,55.09,25242.50440917108,37.2024,37.2159,37.1822,37.1957,25242.5044
2010-10-19 13:40:00,55.09,55.09,55.01,55.04,31084.65608465608,37.1957,37.1957,37.1417,37.1619,31084.6561
2010-10-19 13:45:00,55.03,55.03,54.97,55.02,11133.156966490298,37.1552,37.1552,37.1146,37.1484,11133.157
2010-10-19 13:50:00,55.01,55.02,54.93,54.95,20392.416225749555,37.1417,37.1484,37.0876,37.1011,20392.4162
2010-10-19 13:55:00,54.95,54.96,54.86,54.88,17195.767195767196,37.1011,37.1079,37.0404,37.0539,17195.7672
2010-10-19 14:00:00,54.89,54.89,54.6,54.61,52469.13580246913,37.0606,37.0606,36.8648,36.8716,52469.1358
2010-10-19 14:05:00,54.61,54.65,54.58,54.6,43981.481481481474,36.8716,36.8986,36.8513,36.8648,43981.4815
2010-10-19 14:10:00,54.6,54.68,54.58,54.65,35052.91005291005,36.8648,36.9188,36.8513,36.8986,35052.9101
2010-10-19 14:15:00,54.65,54.7,54.63,54.65,34501.76366843033,36.8986,36.9323,36.8851,36.8986,34501.7637
2010-10-19 14:20:00,54.66,54.72,54.64,54.65,20833.33333333333,36.9053,36.9459,36.8918,36.8986,20833.3333
2010-10-19 14:25:00,54.64,54.72,54.59,54.68,30643.738977072306,36.8918,36.9459,36.8581,36.9188,30643.739
2010-10-19 14:30:00,54.68,54.75,54.65,54.74,31305.11463844797,36.9188,36.9661,36.8986,36.9594,31305.1146
2010-10-19 14:35:00,54.73,54.74,54.62,54.62,34281.305114638446,36.9526,36.9594,36.8783,36.8783,34281.3051
2010-10-19 14:40:00,54.62,54.71,54.62,54.68,56437.3897707231,36.8783,36.9391,36.8783,36.9188,56437.3898
2010-10-19 14:45:00,54.67,54.71,54.65,54.7,38800.70546737213,36.9121,36.9391,36.8986,36.9323,38800.7055
2010-10-19 14:50:00,54.69,54.82,54.68,54.77,51587.30158730158,36.9256,37.0134,36.9188,36.9796,51587.3016
2010-10-19 14:55:00,54.77,54.83,54.73,54.79,48611.1111111111,36.9796,37.0201,36.9526,36.9931,48611.1111
2010-10-19 15:00:00,54.79,54.81,54.73,54.76,27998.23633156966,36.9931,37.0066,36.9526,36.9729,27998.2363
2010-10-19 15:05:00,54.76,54.77,54.7,54.7,23809.52380952381,36.9729,36.9796,36.9323,36.9323,23809.5238
2010-10-19 15:10:00,54.7,54.75,54.62,54.67,60626.10229276896,36.9323,36.9661,36.8783,36.9121,60626.1023
2010-10-19 15:15:00,54.67,54.76,54.66,54.71,27006.17283950617,36.9121,36.9729,36.9053,36.9391,27006.1728
2010-10-19 15:20:00,54.71,54.74,54.67,54.69,32076.719576719574,36.9391,36.9594,36.9121,36.9256,32076.7196
2010-10-19 15:25:00,54.69,54.75,54.58,54.58,47619.04761904761,36.9256,36.9661,36.8513,36.8513,47619.0476
2010-10-19 15:30:00,54.57,54.62,54.53,54.6,34281.305114638446,36.8446,36.8783,36.8176,36.8648,34281.3051
2010-10-19 15:35:00,54.6,54.79,54.6,54.79,52248.677248677246,36.8648,36.9931,36.8648,36.9931,52248.6772
2010-10-19 15:40:00,54.79,54.83,54.76,54.81,61067.01940035273,36.9931,37.0201,36.9729,37.0066,61067.0194
2010-10-19 15:45:00,54.81,54.86,54.78,54.79,87081.1287477954,37.0066,37.0404,36.9864,36.9931,87081.1287
2010-10-19 15:50:00,54.79,54.83,54.72,54.8,96119.92945326278,36.9931,37.0201,36.9459,36.9999,96119.9295
2010-10-19 15:55:00,54.8,54.86,54.75,54.81,122464.72663139328,36.9999,37.0404,36.9661,37.0066,122464.7266
2010-10-20 09:30:00,55.01,55.47,55.01,55.47,39682.53968253968,37.1417,37.4522,37.1417,37.4522,39682.5397
2010-10-20 09:35:00,55.51,55.54,55.46,55.46,50595.23809523809,37.4792,37.4995,37.4455,37.4455,50595.2381
2010-10-20 09:40:00,55.47,55.54,55.38,55.43,50044.09171075837,37.4522,37.4995,37.3915,37.4252,50044.0917
2010-10-20 09:45:00,55.45,55.48,55.29,55.39,34391.53439153439,37.4387,37.459,37.3307,37.3982,34391.5344
2010-10-20 09:50:00,55.4,55.48,55.38,55.4,28328.92416225749,37.405,37.459,37.3915,37.405,28328.9242
2010-10-20 09:55:00,55.4,55.41,55.33,55.34,21384.47971781305,37.405,37.4117,37.3577,37.3645,21384.4797
2010-10-20 10:00:00,55.34,55.38,55.28,55.29,34942.6807760141,37.3645,37.3915,37.324,37.3307,34942.6808
2010-10-20 10:05:00,55.28,55.34,55.27,55.27,15983.245149911814,37.324,37.3645,37.3172,37.3172,15983.2451
2010-10-20 10:10:00,55.28,55.32,55.17,55.19,37698.41269841269,37.324,37.351,37.2497,37.2632,37698.4127
2010-10-20 10:15:00,55.18,55.22,55.04,55.05,40674.60317460317,37.2564,37.2834,37.1619,37.1687,40674.6032
2010-10-20 10:20:00,55.04,55.09,55.02,55.07,29431.216931216928,37.1619,37.1957,37.1484,37.1822,29431.2169
2010-10-20 10:25:00,55.1,55.16,55.09,55.1,23037.9188712522,37.2024,37.2429,37.1957,37.2024,23037.9189
2010-10-20 10:30:00,55.09,55.13,55.05,55.12,41666.66666666666,37.1957,37.2227,37.1687,37.2159,41666.6667
2010-10-20 10:35:00,55.13,55.14,55.1,55.1,33399.47089947089,37.2227,37.2294,37.2024,37.2024,33399.4709
2010-10-20 10:40:00,55.11,55.17,55.1,55.13,29761.90476190476,37.2092,37.2497,37.2024,37.2227,29761.9048
2010-10-20 10:45:00,55.14,55.21,55.14,55.2,48500.881834215164,37.2294,37.2767,37.2294,37.2699,48500.8818
2010-10-20 10:50:00,55.21,55.24,55.11,55.16,43871.25220458553,37.2767,37.2969,37.2092,37.2429,43871.2522
2010-10-20 10:55:00,55.16,55.18,55.1,55.1,32186.948853615515,37.2429,37.2564,37.2024,37.2024,32186.9489
2010-10-20 11:00:00,55.12,55.14,55.09,55.12,29210.75837742504,37.2159,37.2294,37.1957,37.2159,29210.7584
2010-10-20 11:05:00,55.11,55.16,55.1,55.12,34832.451499118164,37.2092,37.2429,37.2024,37.2159,34832.4515
2010-10-20 11:10:00,55.13,55.16,55.1,55.13,27667.548500881832,37.2227,37.2429,37.2024,37.2227,27667.5485
2010-10-20 11:15:00,55.14,55.16,55.1,55.14,22156.08465608465,37.2294,37.2429,37.2024,37.2294,22156.0847
2010-10-20 11:20:00,55.13,55.18,55.11,55.12,16093.474426807756,37.2227,37.2564,37.2092,37.2159,16093.4744
2010-10-20 11:25:00,55.12,55.23,55.09,55.22,18077.60141093474,37.2159,37.2902,37.1957,37.2834,18077.6014
2010-10-20 11:30:00,55.23,55.32,55.23,55.28,21715.16754850088,37.2902,37.351,37.2902,37.324,21715.1675
2010-10-20 11:35:00,55.28,55.3,55.27,55.27,20943.56261022928,37.324,37.3375,37.3172,37.3172,20943.5626
2010-10-20 11:40:00,55.27,55.27,55.2,55.25,25022.045855379187,37.3172,37.3172,37.2699,37.3037,25022.0459
2010-10-20 11:45:00,55.25,55.33,55.24,55.33,15321.869488536153,37.3037,37.3577,37.2969,37.3577,15321.8695
2010-10-20 11:50:00,55.32,55.38,55.32,55.38,21715.16754850088,37.351,37.3915,37.351,37.3915,21715.1675
2010-10-20 11:55:00,55.38,55.45,55.38,55.43,13007.05467372134,37.3915,37.4387,37.3915,37.4252,13007.0547
2010-10-20 12:00:00,55.43,55.48,55.38,55.48,27777.777777777774,37.4252,37.459,37.3915,37.459,27777.7778
2010-10-20 12:05:00,55.48,55.51,55.45,55.48,13778.659611992944,37.459,37.4792,37.4387,37.459,13778.6596
2010-10-20 12:10:00,55.48,55.52,55.48,55.48,12235.449735449734,37.459,37.486,37.459,37.459,12235.4497
2010-10-20 12:15:00,55.48,55.56,55.46,55.52,16534.391534391532,37.459,37.513,37.4455,37.486,16534.3915
2010-10-20 12:20:00,55.52,55.57,55.52,55.53,12014.991181657848,37.486,37.5198,37.486,37.4927,12014.9912
2010-10-20 12:25:00,55.53,55.57,55.53,55.56,13117.283950617282,37.4927,37.5198,37.4927,37.513,13117.284
2010-10-20 12:30:00,55.57,55.6,55.48,55.49,26675.485008818338,37.5198,37.54,37.459,37.4657,26675.485
2010-10-20 12:35:00,55.49,55.5,55.48,55.48,9259.259259259255,37.4657,37.4725,37.459,37.459,9259.2593
2010-10-20 12:40:00,55.48,55.53,55.48,55.48,12345.679012345678,37.459,37.4927,37.459,37.459,12345.679
2010-10-20 12:45:00,55.49,55.52,55.48,55.5,10471.781305114637,37.4657,37.486,37.459,37.4725,10471.7813
2010-10-20 12:50:00,55.5,55.55,55.5,55.54,9038.80070546737,37.4725,37.5062,37.4725,37.4995,9038.8007
2010-10-20 12:55:00,55.53,55.54,55.5,55.51,12014.991181657848,37.4927,37.4995,37.4725,37.4792,12014.9912
2010-10-20 13:00:00,55.5,55.55,55.48,55.54,15542.32804232804,37.4725,37.5062,37.459,37.4995,15542.328
2010-10-20 13:05:00,55.54,55.57,55.53,55.56,6172.839506172839,37.4995,37.5198,37.4927,37.513,6172.8395
2010-10-20 13:10:00,55.57,55.58,55.52,55.58,13447.971781305114,37.5198,37.5265,37.486,37.5265,13447.9718
2010-10-20 13:15:00,55.58,55.6,55.57,55.57,11022.927689594357,37.5265,37.54,37.5198,37.5198,11022.9277
2010-10-20 13:20:00,55.57,55.65,55.57,55.63,14550.264550264548,37.5198,37.5738,37.5198,37.5603,14550.2646
2010-10-20 13:25:00,55.61,55.64,55.58,55.58,8928.571428571428,37.5468,37.567,37.5265,37.5265,8928.5714
2010-10-20 13:30:00,55.59,55.61,55.59,55.59,13778.659611992944,37.5333,37.5468,37.5333,37.5333,13778.6596
2010-10-20 13:35:00,55.61,55.63,55.59,55.59,9810.405643738975,37.5468,37.5603,37.5333,37.5333,9810.4056
2010-10-20 13:40:00,55.59,55.6,55.55,55.55,8377.42504409171,37.5333,37.54,37.5062,37.5062,8377.425
2010-10-20 13:45:00,55.55,55.55,55.5,55.5,11904.761904761905,37.5062,37.5062,37.4725,37.4725,11904.7619
2010-10-20 13:50:00,55.49,55.51,55.47,55.48,13558.201058201055,37.4657,37.4792,37.4522,37.459,13558.2011
2010-10-20 13:55:00,55.48,55.48,55.44,55.45,16093.474426807756,37.459,37.459,37.432,37.4387,16093.4744
2010-10-20 14:00:00,55.45,55.46,55.35,55.38,45083.77425044091,37.4387,37.4455,37.3712,37.3915,45083.7743
2010-10-20 14:05:00,55.38,55.46,55.38,55.41,27777.777777777774,37.3915,37.4455,37.3915,37.4117,27777.7778
2010-10-20 14:10:00,55.41,55.47,55.4,55.45,14550.264550264548,37.4117,37.4522,37.405,37.4387,14550.2646
2010-10-20 14:15:00,55.45,55.5,55.45,55.49,14880.95238095238,37.4387,37.4725,37.4387,37.4657,14880.9524
2010-10-20 14:20:00,55.49,55.53,55.48,55.5,13447.971781305114,37.4657,37.4927,37.459,37.4725,13447.9718
2010-10-20 14:25:00,55.49,55.54,55.49,55.51,9920.63492063492,37.4657,37.4995,37.4657,37.4792,9920.6349
2010-10-20 14:30:00,55.52,55.62,55.51,55.59,16093.474426807756,37.486,37.5535,37.4792,37.5333,16093.4744
2010-10-20 14:35:00,55.61,55.69,55.6,55.65,18849.206349206343,37.5468,37.6008,37.54,37.5738,18849.2063
2010-10-20 14:40:00,55.66,55.66,55.63,55.65,9479.717813051146,37.5805,37.5805,37.5603,37.5738,9479.7178
2010-10-20 14:45:00,55.65,55.65,55.58,55.6,24911.81657848324,37.5738,37.5738,37.5265,37.54,24911.8166
2010-10-20 14:50:00,55.6,55.62,55.58,55.59,16865.079365079364,37.54,37.5535,37.5265,37.5333,16865.0794
2010-10-20 14:55:00,55.59,55.61,55.56,55.6,17526.455026455023,37.5333,37.5468,37.513,37.54,17526.455
2010-10-20 15:00:00,55.6,55.61,55.54,55.56,19841.26984126984,37.54,37.5468,37.4995,37.513,19841.2698
2010-10-20 15:05:00,55.55,55.61,55.53,55.6,18518.518518518515,37.5062,37.5468,37.4927,37.54,18518.5185
2010-10-20 15:10:00,55.61,55.63,55.58,55.6,11794.53262786596,37.5468,37.5603,37.5265,37.54,11794.5326
2010-10-20 15:15:00,55.61,55.68,55.6,55.67,14991.181657848325,37.5468,37.594,37.54,37.5873,14991.1817
2010-10-20 15:20:00,55.67,55.69,55.62,55.64,20833.33333333333,37.5873,37.6008,37.5535,37.567,20833.3333
2010-10-20 15:25:00,55.64,55.66,55.61,55.63,12455.90828924162,37.567,37.5805,37.5468,37.5603,12455.9083
2010-10-20 15:30:00,55.63,55.63,55.59,55.62,18849.206349206343,37.5603,37.5603,37.5333,37.5535,18849.2063
2010-10-20 15:35:00,55.61,55.63,55.45,55.52,44973.544973544966,37.5468,37.5603,37.4387,37.486,44973.545
2010-10-20 15:40:00,55.51,55.55,55.48,55.52,19510.58201058201,37.4792,37.5062,37.459,37.486,19510.582
2010-10-20 15:45:00,55.52,55.6,55.52,55.59,37147.266313932974,37.486,37.54,37.486,37.5333,37147.2663
2010-10-20 15:50:00,55.58,55.62,55.47,55.48,59854.49735449735,37.5265,37.5535,37.4522,37.459,59854.4974
2010-10-20 15:55:00,55.48,55.52,55.48,55.48,79475.3086419753,37.459,37.486,37.459,37.459,79475.3086
2010-10-21 09:30:00,55.68,55.7,55.61,55.7,24250.440917107582,37.594,37.6075,37.5468,37.6075,24250.4409
2010-10-21 09:35:00,55.7,55.97,55.67,55.95,31415.34391534391,37.6075,37.7898,37.5873,37.7763,31415.3439
2010-10-21 09:40:00,55.95,55.97,55.87,55.87,16865.079365079364,37.7763,37.7898,37.7223,37.7223,16865.0794
2010-10-21 09:45:00,55.87,55.98,55.85,55.97,10802.469135802468,37.7223,37.7966,37.7088,37.7898,10802.4691
2010-10-21 09:50:00,55.96,56.1,55.96,56.05,20502.6455026455,37.7831,37.8776,37.7831,37.8438,20502.6455
2010-10-21 09:55:00,56.05,56.23,56.04,56.23,15542.32804232804,37.8438,37.9654,37.8371,37.9654,15542.328
2010-10-21 10:00:00,56.22,56.23,56.09,56.19,29761.90476190476,37.9586,37.9654,37.8708,37.9384,29761.9048
2010-10-21 10:05:00,56.18,56.43,56.17,56.36,41666.66666666666,37.9316,38.1004,37.9249,38.0531,41666.6667
2010-10-21 10:10:00,56.36,56.39,56.3,56.36,41446.20811287477,38.0531,38.0734,38.0126,38.0531,41446.2081
2010-10-21 10:15:00,56.36,56.36,56.25,56.25,19290.123456790123,38.0531,38.0531,37.9789,37.9789,19290.1235
2010-10-21 10:20:00,56.25,56.26,56.19,56.24,20943.56261022928,37.9789,37.9856,37.9384,37.9721,20943.5626
2010-10-21 10:25:00,56.24,56.26,56.17,56.2,19179.894179894178,37.9721,37.9856,37.9249,37.9451,19179.8942
2010-10-21 10:30:00,56.19,56.33,56.19,56.32,11574.074074074071,37.9384,38.0329,37.9384,38.0261,11574.0741
2010-10-21 10:35:00,56.32,56.38,56.26,56.36,14770.723104056437,38.0261,38.0666,37.9856,38.0531,14770.7231
2010-10-21 10:40:00,56.36,56.42,56.35,56.36,17416.225749559082,38.0531,38.0937,38.0464,38.0531,17416.2257
2010-10-21 10:45:00,56.35,56.36,56.3,56.36,15762.786596119928,38.0464,38.0531,38.0126,38.0531,15762.7866
2010-10-21 10:50:00,56.39,56.46,56.38,56.43,27006.17283950617,38.0734,38.1207,38.0666,38.1004,27006.1728
2010-10-21 10:55:00,56.42,56.49,56.38,56.48,29651.67548500881,38.0937,38.1409,38.0666,38.1342,29651.6755
2010-10-21 11:00:00,56.49,56.51,56.46,56.48,14660.493827160491,38.1409,38.1544,38.1207,38.1342,14660.4938
2010-10-21 11:05:00,56.49,56.52,56.48,56.5,10361.552028218694,38.1409,38.1612,38.1342,38.1477,10361.552
2010-10-21 11:10:00,56.5,56.52,56.48,56.5,27226.631393298056,38.1477,38.1612,38.1342,38.1477,27226.6314
2010-10-21 11:15:00,56.51,56.52,56.47,56.49,14880.95238095238,38.1544,38.1612,38.1274,38.1409,14880.9524
2010-10-21 11:20:00,56.49,56.52,56.49,56.49,24470.89947089947,38.1409,38.1612,38.1409,38.1409,24470.8995
2010-10-21 11:25:00,56.49,56.51,56.41,56.41,32958.55379188712,38.1409,38.1544,38.0869,38.0869,32958.5538
2010-10-21 11:30:00,56.41,56.48,56.39,56.46,11904.761904761905,38.0869,38.1342,38.0734,38.1207,11904.7619
2010-10-21 11:35:00,56.48,56.49,56.34,56.39,13778.659611992944,38.1342,38.1409,38.0396,38.0734,13778.6596
2010-10-21 11:40:00,56.38,56.38,56.22,56.22,21384.47971781305,38.0666,38.0666,37.9586,37.9586,21384.4797
2010-10-21 11:45:00,56.22,56.26,56.22,56.22,11022.927689594357,37.9586,37.9856,37.9586,37.9586,11022.9277
2010-10-21 11:50:00,56.23,56.24,56.06,56.1,39021.16402116402,37.9654,37.9721,37.8506,37.8776,39021.164
2010-10-21 11:55:00,56.12,56.2,56.12,56.2,9589.947089947089,37.8911,37.9451,37.8911,37.9451,9589.9471
2010-10-21 12:00:00,56.19,56.26,56.19,56.24,10251.32275132275,37.9384,37.9856,37.9384,37.9721,10251.3228
2010-10-21 12:05:00,56.25,56.28,56.22,56.24,5070.546737213404,37.9789,37.9991,37.9586,37.9721,5070.5467
2010-10-21 12:10:00,56.24,56.3,56.24,56.27,10030.864197530864,37.9721,38.0126,37.9721,37.9924,10030.8642
2010-10-21 12:15:00,56.26,56.27,56.22,56.26,9589.947089947089,37.9856,37.9924,37.9586,37.9856,9589.9471
2010-10-21 12:20:00,56.25,56.28,56.23,56.24,3527.336860670194,37.9789,37.9991,37.9654,37.9721,3527.3369
2010-10-21 12:25:00,56.24,56.26,56.21,56.26,5180.776014109347,37.9721,37.9856,37.9519,37.9856,5180.776
2010-10-21 12:30:00,56.26,56.26,56.18,56.18,5401.234567901234,37.9856,37.9856,37.9316,37.9316,5401.2346
2010-10-21 12:35:00,56.18,56.18,56.06,56.06,11353.615520282186,37.9316,37.9316,37.8506,37.8506,11353.6155
2010-10-21 12:40:00,56.06,56.12,56.06,56.11,7164.902998236331,37.8506,37.8911,37.8506,37.8844,7164.903
2010-10-21 12:45:00,56.1,56.12,56.06,56.11,6723.985890652557,37.8776,37.8911,37.8506,37.8844,6723.9859
2010-10-21 12:50:00,56.11,56.14,56.1,56.1,4850.088183421516,37.8844,37.9046,37.8776,37.8776,4850.0882
2010-10-21 12:55:00,56.11,56.16,56.11,56.16,8156.966490299823,37.8844,37.9181,37.8844,37.9181,8156.9665
2010-10-21 13:00:00,56.16,56.2,56.11,56.19,19510.58201058201,37.9181,37.9451,37.8844,37.9384,19510.582
2010-10-21 13:05:00,56.19,56.19,56.15,56.19,4739.858906525573,37.9384,37.9384,37.9114,37.9384,4739.8589
2010-10-21 13:10:00,56.19,56.24,56.17,56.24,10361.552028218694,37.9384,37.9721,37.9249,37.9721,10361.552
2010-10-21 13:15:00,56.25,56.25,56.2,56.22,7164.902998236331,37.9789,37.9789,37.9451,37.9586,7164.903
2010-10-21 13:20:00,56.24,56.24,56.16,56.17,6944.444444444443,37.9721,37.9721,37.9181,37.9249,6944.4444
2010-10-21 13:25:00,56.18,56.23,56.17,56.22,6723.985890652557,37.9316,37.9654,37.9249,37.9586,6723.9859
2010-10-21 13:30:00,56.22,56.22,56.09,56.11,10802.469135802468,37.9586,37.9586,37.8708,37.8844,10802.4691
2010-10-21 13:35:00,56.12,56.19,56.12,56.19,14440.035273368603,37.8911,37.9384,37.8911,37.9384,14440.0353
2010-10-21 13:40:00,56.18,56.25,56.17,56.22,16424.162257495587,37.9316,37.9789,37.9249,37.9586,16424.1623
2010-10-21 13:45:00,56.21,56.21,56.06,56.06,16865.079365079364,37.9519,37.9519,37.8506,37.8506,16865.0794
2010-10-21 13:50:00,56.08,56.09,55.93,55.97,28108.465608465605,37.8641,37.8708,37.7628,37.7898,28108.4656
2010-10-21 13:55:00,55.97,55.99,55.88,55.92,81018.51851851851,37.7898,37.8033,37.7291,37.7561,81018.5185
2010-10-21 14:00:00,55.91,55.91,55.8,55.85,21604.938271604937,37.7493,37.7493,37.675,37.7088,21604.9383
2010-10-21 14:05:00,55.86,55.88,55.84,55.87,9038.80070546737,37.7156,37.7291,37.7021,37.7223,9038.8007
2010-10-21 14:10:00,55.87,55.87,55.82,55.84,16203.703703703704,37.7223,37.7223,37.6885,37.7021,16203.7037
2010-10-21 14:15:00,55.85,55.9,55.81,55.87,11904.761904761905,37.7088,37.7426,37.6818,37.7223,11904.7619
2010-10-21 14:20:00,55.88,55.89,55.82,55.83,11794.53262786596,37.7291,37.7358,37.6885,37.6953,11794.5326
2010-10-21 14:25:00,55.85,55.89,55.85,55.87,9149.029982363314,37.7088,37.7358,37.7088,37.7223,9149.03
2010-10-21 14:30:00,55.87,55.92,55.87,55.87,19510.58201058201,37.7223,37.7561,37.7223,37.7223,19510.582
2010-10-21 14:35:00,55.87,55.88,55.83,55.85,9479.717813051146,37.7223,37.7291,37.6953,37.7088,9479.7178
2010-10-21 14:40:00,55.84,55.94,55.84,55.92,12235.449735449734,37.7021,37.7696,37.7021,37.7561,12235.4497
2010-10-21 14:45:00,55.92,55.92,55.86,55.86,6723.985890652557,37.7561,37.7561,37.7156,37.7156,6723.9859
2010-10-21 14:50:00,55.87,55.98,55.85,55.98,17305.996472663137,37.7223,37.7966,37.7088,37.7966,17305.9965
2010-10-21 14:55:00,55.97,55.97,55.94,55.96,18077.60141093474,37.7898,37.7898,37.7696,37.7831,18077.6014
2010-10-21 15:00:00,55.97,56.0,55.95,55.97,16093.474426807756,37.7898,37.8101,37.7763,37.7898,16093.4744
2010-10-21 15:05:00,55.96,55.96,55.91,55.91,10692.239858906523,37.7831,37.7831,37.7493,37.7493,10692.2399
2010-10-21 15:10:00,55.92,55.96,55.9,55.95,23478.835978835978,37.7561,37.7831,37.7426,37.7763,23478.836
2010-10-21 15:15:00,55.94,56.1,55.93,56.06,25793.65079365079,37.7696,37.8776,37.7628,37.8506,25793.6508
2010-10-21 15:20:00,56.06,56.14,56.05,56.14,17746.91358024691,37.8506,37.9046,37.8438,37.9046,17746.9136
2010-10-21 15:25:00,56.14,56.15,56.06,56.09,19841.26984126984,37.9046,37.9114,37.8506,37.8708,19841.2698
2010-10-21 15:30:00,56.09,56.14,56.06,56.07,51917.98941798941,37.8708,37.9046,37.8506,37.8573,51917.9894
2010-10-21 15:35:00,56.07,56.1,56.06,56.07,15652.557319223984,37.8573,37.8776,37.8506,37.8573,15652.5573
2010-10-21 15:40:00,56.08,56.09,55.98,56.0,27557.319223985887,37.8641,37.8708,37.7966,37.8101,27557.3192
2010-10-21 15:45:00,56.0,56.01,55.92,55.99,62610.22927689594,37.8101,37.8168,37.7561,37.8033,62610.2293
2010-10-21 15:50:00,55.98,55.99,55.95,55.97,45855.37918871252,37.7966,37.8033,37.7763,37.7898,45855.3792
2010-10-21 15:55:00,55.97,56.01,55.95,55.99,107363.31569664902,37.7898,37.8168,37.7763,37.8033,107363.3157
2010-10-22 09:30:00,56.02,56.16,55.8,55.81,30753.96825396825,37.8236,37.9181,37.675,37.6818,30753.9683
2010-10-22 09:35:00,55.83,55.86,55.72,55.86,12896.825396825396,37.6953,37.7156,37.621,37.7156,12896.8254
2010-10-22 09:40:00,55.87,56.02,55.83,55.96,17967.3721340388,37.7223,37.8236,37.6953,37.7831,17967.3721
2010-10-22 09:45:00,55.95,55.96,55.86,55.86,14991.181657848325,37.7763,37.7831,37.7156,37.7156,14991.1817
2010-10-22 09:50:00,55.89,55.89,55.8,55.83,10141.093474426809,37.7358,37.7358,37.675,37.6953,10141.0935
2010-10-22 09:55:00,55.81,55.86,55.79,55.81,7716.049382716048,37.6818,37.7156,37.6683,37.6818,7716.0494
2010-10-22 10:00:00,55.8,55.83,55.77,55.8,11574.074074074071,37.675,37.6953,37.6548,37.675,11574.0741
2010-10-22 10:05:00,55.82,55.87,55.81,55.85,5952.380952380951,37.6885,37.7223,37.6818,37.7088,5952.381
2010-10-22 10:10:00,55.85,55.91,55.81,55.91,13117.283950617282,37.7088,37.7493,37.6818,37.7493,13117.284
2010-10-22 10:15:00,55.91,55.92,55.87,55.9,6172.839506172839,37.7493,37.7561,37.7223,37.7426,6172.8395
2010-10-22 10:20:00,55.89,55.91,55.82,55.83,15101.410934744266,37.7358,37.7493,37.6885,37.6953,15101.4109
2010-10-22 10:25:00,55.83,55.91,55.83,55.9,8377.42504409171,37.6953,37.7493,37.6953,37.7426,8377.425
2010-10-22 10:30:00,55.9,55.97,55.87,55.88,11574.074074074071,37.7426,37.7898,37.7223,37.7291,11574.0741
2010-10-22 10:35:00,55.88,55.9,55.8,55.81,12125.220458553791,37.7291,37.7426,37.675,37.6818,12125.2205
2010-10-22 10:40:00,55.8,55.83,55.77,55.79,8818.342151675484,37.675,37.6953,37.6548,37.6683,8818.3422
2010-10-22 10:45:00,55.78,55.81,55.77,55.79,9038.80070546737,37.6615,37.6818,37.6548,37.6683,9038.8007
2010-10-22 10:50:00,55.8,55.85,55.78,55.84,12235.449735449734,37.675,37.7088,37.6615,37.7021,12235.4497
2010-10-22 10:55:00,55.86,55.88,55.83,55.83,12014.991181657848,37.7156,37.7291,37.6953,37.6953,12014.9912
2010-10-22 11:00:00,55.83,55.92,55.8,55.91,21384.47971781305,37.6953,37.7561,37.675,37.7493,21384.4797
2010-10-22 11:05:00,55.91,55.93,55.86,55.9,20502.6455026455,37.7493,37.7628,37.7156,37.7426,20502.6455
2010-10-22 11:10:00,55.9,55.93,55.85,55.85,6723.985890652557,37.7426,37.7628,37.7088,37.7088,6723.9859
2010-10-22 11:15:00,55.87,55.93,55.86,55.92,8708.112874779541,37.7223,37.7628,37.7156,37.7561,8708.1129
2010-10-22 11:20:00,55.93,55.97,55.93,55.96,13447.971781305114,37.7628,37.7898,37.7628,37.7831,13447.9718
2010-10-22 11:25:00,55.96,55.99,55.95,55.97,12345.679012345678,37.7831,37.8033,37.7763,37.7898,12345.679
2010-10-22 11:30:00,55.98,56.06,55.98,56.06,17085.53791887125,37.7966,37.8506,37.7966,37.8506,17085.5379
2010-10-22 11:35:00,56.06,56.11,56.04,56.09,13337.742504409169,37.8506,37.8844,37.8371,37.8708,13337.7425
2010-10-22 11:40:00,56.1,56.14,56.09,56.12,11684.303350970016,37.8776,37.9046,37.8708,37.8911,11684.3034
2010-10-22 11:45:00,56.12,56.12,56.06,56.06,9589.947089947089,37.8911,37.8911,37.8506,37.8506,9589.9471
2010-10-22 11:50:00,56.06,56.06,56.0,56.0,7936.507936507935,37.8506,37.8506,37.8101,37.8101,7936.5079
2010-10-22 11:55:00,56.0,56.04,55.94,55.95,9369.488536155202,37.8101,37.8371,37.7696,37.7763,9369.4885
2010-10-22 12:00:00,55.95,55.97,55.94,55.97,7716.049382716048,37.7763,37.7898,37.7696,37.7898,7716.0494
2010-10-22 12:05:00,55.97,56.02,55.96,55.99,5842.151675485008,37.7898,37.8236,37.7831,37.8033,5842.1517
2010-10-22 12:10:00,55.99,55.99,55.92,55.93,8377.42504409171,37.8033,37.8033,37.7561,37.7628,8377.425
2010-10-22 12:15:00,55.92,55.93,55.89,55.92,7936.507936507935,37.7561,37.7628,37.7358,37.7561,7936.5079
2010-10-22 12:20:00,55.92,55.93,55.9,55.93,5070.546737213404,37.7561,37.7628,37.7426,37.7628,5070.5467
2010-10-22 12:25:00,55.92,55.97,55.92,55.95,6172.839506172839,37.7561,37.7898,37.7561,37.7763,6172.8395
2010-10-22 12:30:00,55.96,56.0,55.96,55.98,6834.2151675485,37.7831,37.8101,37.7831,37.7966,6834.2152
2010-10-22 12:35:00,55.98,55.98,55.95,55.95,6613.756613756613,37.7966,37.7966,37.7763,37.7763,6613.7566
2010-10-22 12:40:00,55.96,55.97,55.95,55.97,7164.902998236331,37.7831,37.7898,37.7763,37.7898,7164.903
2010-10-22 12:45:00,55.96,56.02,55.96,56.02,9038.80070546737,37.7831,37.8236,37.7831,37.8236,9038.8007
2010-10-22 12:50:00,56.01,56.02,55.99,56.02,7605.820105820105,37.8168,37.8236,37.8033,37.8236,7605.8201
2010-10-22 12:55:00,56.02,56.05,56.0,56.05,7385.361552028218,37.8236,37.8438,37.8101,37.8438,7385.3616
2010-10-22 13:00:00,56.06,56.1,56.06,56.09,19731.040564373896,37.8506,37.8776,37.8506,37.8708,19731.0406
2010-10-22 13:05:00,56.09,56.1,56.06,56.06,14109.347442680775,37.8708,37.8776,37.8506,37.8506,14109.3474
2010-10-22 13:10:00,56.06,56.09,56.06,56.07,10582.01058201058,37.8506,37.8708,37.8506,37.8573,10582.0106
2010-10-22 13:15:00,56.07,56.16,56.07,56.14,14660.493827160491,37.8573,37.9181,37.8573,37.9046,14660.4938
2010-10-22 13:20:00,56.13,56.14,56.11,56.12,11353.615520282186,37.8979,37.9046,37.8844,37.8911,11353.6155
2010-10-22 13:25:00,56.12,56.17,56.1,56.14,30533.509700176364,37.8911,37.9249,37.8776,37.9046,30533.5097
2010-10-22 13:30:00,56.14,56.16,56.13,56.15,5291.00529100529,37.9046,37.9181,37.8979,37.9114,5291.0053
2010-10-22 13:35:00,56.15,56.2,56.14,56.19,8377.42504409171,37.9114,37.9451,37.9046,37.9384,8377.425
2010-10-22 13:40:00,56.18,56.21,56.18,56.21,7275.132275132274,37.9316,37.9519,37.9316,37.9519,7275.1323
2010-10-22 13:45:00,56.21,56.25,56.21,56.25,10802.469135802468,37.9519,37.9789,37.9519,37.9789,10802.4691
2010-10-22 13:50:00,56.24,56.24,56.2,56.21,12014.991181657848,37.9721,37.9721,37.9451,37.9519,12014.9912
2010-10-22 13:55:00,56.21,56.22,56.2,56.21,6834.2151675485,37.9519,37.9586,37.9451,37.9519,6834.2152
2010-10-22 14:00:00,56.21,56.21,56.19,56.19,7936.507936507935,37.9519,37.9519,37.9384,37.9384,7936.5079
2010-10-22 14:05:00,56.19,56.26,56.19,56.26,11904.761904761905,37.9384,37.9856,37.9384,37.9856,11904.7619
2010-10-22 14:10:00,56.26,56.26,56.25,56.26,9589.947089947089,37.9856,37.9856,37.9789,37.9856,9589.9471
2010-10-22 14:15:00,56.26,56.28,56.26,56.28,16424.162257495587,37.9856,37.9991,37.9856,37.9991,16424.1623
2010-10-22 14:20:00,56.27,56.28,56.26,56.27,7054.673721340388,37.9924,37.9991,37.9856,37.9924,7054.6737
2010-10-22 14:25:00,56.27,56.3,56.26,56.3,14219.576719576718,37.9924,38.0126,37.9856,38.0126,14219.5767
2010-10-22 14:30:00,56.3,56.31,56.23,56.25,18408.289241622573,38.0126,38.0194,37.9654,37.9789,18408.2892
2010-10-22 14:35:00,56.25,56.26,56.22,56.24,14770.723104056437,37.9789,37.9856,37.9586,37.9721,14770.7231
2010-10-22 14:40:00,56.23,56.26,56.23,56.24,10251.32275132275,37.9654,37.9856,37.9654,37.9721,10251.3228
2010-10-22 14:45:00,56.25,56.31,56.24,56.28,27667.548500881832,37.9789,38.0194,37.9721,37.9991,27667.5485
2010-10-22 14:50:00,56.28,56.29,56.27,56.28,18408.289241622573,37.9991,38.0059,37.9924,37.9991,18408.2892
2010-10-22 14:55:00,56.27,56.28,56.26,56.26,21715.16754850088,37.9924,37.9991,37.9856,37.9856,21715.1675
2010-10-22 15:00:00,56.26,56.26,56.24,56.25,23809.52380952381,37.9856,37.9856,37.9721,37.9789,23809.5238
2010-10-22 15:05:00,56.25,56.29,56.23,56.26,20833.33333333333,37.9789,38.0059,37.9654,37.9856,20833.3333
2010-10-22 15:10:00,56.26,56.27,56.19,56.21,15542.32804232804,37.9856,37.9924,37.9384,37.9519,15542.328
2010-10-22 15:15:00,56.21,56.21,56.18,56.18,8377.42504409171,37.9519,37.9519,37.9316,37.9316,8377.425
2010-10-22 15:20:00,56.18,56.2,56.17,56.17,21825.396825396823,37.9316,37.9451,37.9249,37.9249,21825.3968
2010-10-22 15:25:00,56.19,56.21,56.18,56.19,10802.469135802468,37.9384,37.9519,37.9316,37.9384,10802.4691
2010-10-22 15:30:00,56.18,56.22,56.18,56.21,12235.449735449734,37.9316,37.9586,37.9316,37.9519,12235.4497
2010-10-22 15:35:00,56.21,56.21,56.14,56.15,20282.18694885361,37.9519,37.9519,37.9046,37.9114,20282.1869
2010-10-22 15:40:00,56.15,56.16,56.12,56.12,29100.529100529096,37.9114,37.9181,37.8911,37.8911,29100.5291
2010-10-22 15:45:00,56.13,56.21,56.13,56.2,38910.93474426808,37.8979,37.9519,37.8979,37.9451,38910.9347
2010-10-22 15:50:00,56.2,56.24,56.2,56.21,28549.38271604938,37.9451,37.9721,37.9451,37.9519,28549.3827
2010-10-22 15:55:00,56.21,56.21,56.15,56.16,39572.31040564374,37.9519,37.9519,37.9114,37.9181,39572.3104
2010-10-25 09:30:00,56.37,56.46,56.25,56.32,65365.96119929453,38.0599,38.1207,37.9789,38.0261,65365.9612
2010-10-25 09:35:00,56.36,56.36,56.09,56.16,44973.544973544966,38.0531,38.0531,37.8708,37.9181,44973.545
2010-10-25 09:40:00,56.17,56.33,56.14,56.14,36155.20282186948,37.9249,38.0329,37.9046,37.9046,36155.2028
2010-10-25 09:45:00,56.15,56.21,56.08,56.09,42217.81305114638,37.9114,37.9519,37.8641,37.8708,42217.8131
2010-10-25 09:50:00,56.09,56.13,56.08,56.13,27336.860670194,37.8708,37.8979,37.8641,37.8979,27336.8607
2010-10-25 09:55:00,56.12,56.27,56.12,56.26,20171.95767195767,37.8911,37.9924,37.8911,37.9856,20171.9577
2010-10-25 10:00:00,56.26,56.36,56.11,56.16,69113.7566137566,37.9856,38.0531,37.8844,37.9181,69113.7566
2010-10-25 10:05:00,56.16,56.21,56.12,56.13,16203.703703703704,37.9181,37.9519,37.8911,37.8979,16203.7037
2010-10-25 10:10:00,56.12,56.16,56.11,56.16,17416.225749559082,37.8911,37.9181,37.8844,37.9181,17416.2257
2010-10-25 10:15:00,56.16,56.28,56.15,56.16,101080.24691358024,37.9181,37.9991,37.9114,37.9181,101080.2469
2010-10-25 10:20:00,56.18,56.2,56.16,56.17,17636.68430335097,37.9316,37.9451,37.9181,37.9249,17636.6843
2010-10-25 10:25:00,56.18,56.24,56.12,56.12,32738.09523809524,37.9316,37.9721,37.8911,37.8911,32738.0952
2010-10-25 10:30:00,56.13,56.18,56.06,56.16,22927.68959435626,37.8979,37.9316,37.8506,37.9181,22927.6896
2010-10-25 10:35:00,56.16,56.16,56.05,56.05,18959.43562610229,37.9181,37.9181,37.8438,37.8438,18959.4356
2010-10-25 10:40:00,56.06,56.06,55.77,55.77,81459.43562610228,37.8506,37.8506,37.6548,37.6548,81459.4356
2010-10-25 10:45:00,55.77,55.77,55.69,55.72,51477.07231040564,37.6548,37.6548,37.6008,37.621,51477.0723
2010-10-25 10:50:00,55.73,55.77,55.72,55.73,10251.32275132275,37.6278,37.6548,37.621,37.6278,10251.3228
2010-10-25 10:55:00,55.75,55.8,55.72,55.78,22486.772486772483,37.6413,37.675,37.621,37.6615,22486.7725
2010-10-25 11:00:00,55.78,55.8,55.72,55.73,20833.33333333333,37.6615,37.675,37.621,37.6278,20833.3333
2010-10-25 11:05:00,55.74,55.74,55.67,55.73,17305.996472663137,37.6345,37.6345,37.5873,37.6278,17305.9965
2010-10-25 11:10:00,55.75,55.75,55.68,55.72,10912.698412698412,37.6413,37.6413,37.594,37.621,10912.6984
2010-10-25 11:15:00,55.72,55.72,55.65,55.67,27116.402116402114,37.621,37.621,37.5738,37.5873,27116.4021
2010-10-25 11:20:00,55.67,55.74,55.65,55.66,19731.040564373896,37.5873,37.6345,37.5738,37.5805,19731.0406
2010-10-25 11:25:00,55.67,55.7,55.66,55.7,13999.11816578483,37.5873,37.6075,37.5805,37.6075,13999.1182
2010-10-25 11:30:00,55.72,55.76,55.69,55.73,27998.23633156966,37.621,37.648,37.6008,37.6278,27998.2363
2010-10-25 11:35:00,55.73,55.74,55.67,55.67,22597.001763668428,37.6278,37.6345,37.5873,37.5873,22597.0018
2010-10-25 11:40:00,55.67,55.67,55.61,55.67,14660.493827160491,37.5873,37.5873,37.5468,37.5873,14660.4938
2010-10-25 11:45:00,55.67,55.72,55.67,55.72,14550.264550264548,37.5873,37.621,37.5873,37.621,14550.2646
2010-10-25 11:50:00,55.73,55.73,55.61,55.64,34060.84656084656,37.6278,37.6278,37.5468,37.567,34060.8466
2010-10-25 11:55:00,55.64,55.68,55.62,55.67,10582.01058201058,37.567,37.594,37.5535,37.5873,10582.0106
2010-10-25 12:00:00,55.67,55.69,55.61,55.64,52358.906525573184,37.5873,37.6008,37.5468,37.567,52358.9065
2010-10-25 12:05:00,55.63,55.64,55.61,55.62,13117.283950617282,37.5603,37.567,37.5468,37.5535,13117.284
2010-10-25 12:10:00,55.61,55.62,55.58,55.59,38029.10052910053,37.5468,37.5535,37.5265,37.5333,38029.1005
2010-10-25 12:15:00,55.59,55.61,55.52,55.54,36044.97354497354,37.5333,37.5468,37.486,37.4995,36044.9735
2010-10-25 12:20:00,55.54,55.55,55.43,55.48,32407.407407407405,37.4995,37.5062,37.4252,37.459,32407.4074
2010-10-25 12:25:00,55.48,55.5,55.42,55.49,20723.104056437387,37.459,37.4725,37.4185,37.4657,20723.1041
2010-10-25 12:30:00,55.49,55.49,55.45,55.47,23589.06525573192,37.4657,37.4657,37.4387,37.4522,23589.0653
2010-10-25 12:35:00,55.47,55.51,55.47,55.5,14660.493827160491,37.4522,37.4792,37.4522,37.4725,14660.4938
2010-10-25 12:40:00,55.49,55.52,55.45,55.49,34611.992945326274,37.4657,37.486,37.4387,37.4657,34611.9929
2010-10-25 12:45:00,55.49,55.51,55.47,55.48,53571.428571428565,37.4657,37.4792,37.4522,37.459,53571.4286
2010-10-25 12:50:00,55.48,55.49,55.45,55.46,27888.00705467372,37.459,37.4657,37.4387,37.4455,27888.0071
2010-10-25 12:55:00,55.45,55.47,55.43,55.45,18849.206349206343,37.4387,37.4522,37.4252,37.4387,18849.2063
2010-10-25 13:00:00,55.46,55.48,55.42,55.48,27006.17283950617,37.4455,37.459,37.4185,37.459,27006.1728
2010-10-25 13:05:00,55.48,55.48,55.45,55.46,10471.781305114637,37.459,37.459,37.4387,37.4455,10471.7813
2010-10-25 13:10:00,55.46,55.47,55.42,55.44,9479.717813051146,37.4455,37.4522,37.4185,37.432,9479.7178
2010-10-25 13:15:00,55.44,55.48,55.42,55.45,11243.38624338624,37.432,37.459,37.4185,37.4387,11243.3862
2010-10-25 13:20:00,55.46,55.49,55.44,55.48,8928.571428571428,37.4455,37.4657,37.432,37.459,8928.5714
2010-10-25 13:25:00,55.48,55.53,55.45,55.49,16203.703703703704,37.459,37.4927,37.4387,37.4657,16203.7037
2010-10-25 13:30:00,55.5,55.52,55.49,55.5,10582.01058201058,37.4725,37.486,37.4657,37.4725,10582.0106
2010-10-25 13:35:00,55.51,55.58,55.5,55.56,21494.70899470899,37.4792,37.5265,37.4725,37.513,21494.709
2010-10-25 13:40:00,55.56,55.61,55.56,55.56,28439.15343915344,37.513,37.5468,37.513,37.513,28439.1534
2010-10-25 13:45:00,55.58,55.6,55.56,55.58,41997.35449735449,37.5265,37.54,37.513,37.5265,41997.3545
2010-10-25 13:50:00,55.57,55.58,55.5,55.54,24029.982363315696,37.5198,37.5265,37.4725,37.4995,24029.9824
2010-10-25 13:55:00,55.54,55.55,55.48,55.51,22707.231040564373,37.4995,37.5062,37.459,37.4792,22707.231
2010-10-25 14:00:00,55.51,55.56,55.51,55.55,22045.85537918871,37.4792,37.513,37.4792,37.5062,22045.8554
2010-10-25 14:05:00,55.54,55.59,55.53,55.58,22156.08465608465,37.4995,37.5333,37.4927,37.5265,22156.0847
2010-10-25 14:10:00,55.58,55.59,55.52,55.52,20833.33333333333,37.5265,37.5333,37.486,37.486,20833.3333
2010-10-25 14:15:00,55.54,55.57,55.52,55.53,18187.830687830687,37.4995,37.5198,37.486,37.4927,18187.8307
2010-10-25 14:20:00,55.54,55.61,55.54,55.59,22486.772486772483,37.4995,37.5468,37.4995,37.5333,22486.7725
2010-10-25 14:25:00,55.61,55.63,55.58,55.58,8156.966490299823,37.5468,37.5603,37.5265,37.5265,8156.9665
2010-10-25 14:30:00,55.58,55.65,55.57,55.58,20833.33333333333,37.5265,37.5738,37.5198,37.5265,20833.3333
2010-10-25 14:35:00,55.58,55.6,55.48,55.5,43871.25220458553,37.5265,37.54,37.459,37.4725,43871.2522
2010-10-25 14:40:00,55.5,55.55,55.5,55.51,25242.50440917108,37.4725,37.5062,37.4725,37.4792,25242.5044
2010-10-25 14:45:00,55.52,55.58,55.51,55.57,11463.84479717813,37.486,37.5265,37.4792,37.5198,11463.8448
2010-10-25 14:50:00,55.57,55.62,55.57,55.61,19510.58201058201,37.5198,37.5535,37.5198,37.5468,19510.582
2010-10-25 14:55:00,55.61,55.62,55.54,55.55,13888.888888888889,37.5468,37.5535,37.4995,37.5062,13888.8889
2010-10-25 15:00:00,55.55,55.62,55.54,55.58,24360.670194003524,37.5062,37.5535,37.4995,37.5265,24360.6702
2010-10-25 15:05:00,55.59,55.64,55.59,55.6,24029.982363315696,37.5333,37.567,37.5333,37.54,24029.9824
2010-10-25 15:10:00,55.62,55.63,55.58,55.62,28439.15343915344,37.5535,37.5603,37.5265,37.5535,28439.1534
2010-10-25 15:15:00,55.63,55.66,55.61,55.64,25022.045855379187,37.5603,37.5805,37.5468,37.567,25022.0459
2010-10-25 15:20:00,55.65,55.71,55.63,55.69,29541.44620811288,37.5738,37.6143,37.5603,37.6008,29541.4462
2010-10-25 15:25:00,55.7,55.77,55.69,55.77,39131.39329805997,37.6075,37.6548,37.6008,37.6548,39131.3933
2010-10-25 15:30:00,55.77,55.79,55.68,55.68,57760.14109347442,37.6548,37.6683,37.594,37.594,57760.1411
2010-10-25 15:35:00,55.67,55.68,55.48,55.48,71428.57142857142,37.5873,37.594,37.459,37.459,71428.5714
2010-10-25 15:40:00,55.47,55.49,55.39,55.48,78262.78659611993,37.4522,37.4657,37.3982,37.459,78262.7866
2010-10-25 15:45:00,55.47,55.48,55.28,55.32,133818.34215167546,37.4522,37.459,37.324,37.351,133818.3422
2010-10-25 15:50:00,55.31,55.32,55.27,55.28,116071.42857142857,37.3442,37.351,37.3172,37.324,116071.4286
2010-10-25 15:55:00,55.28,55.29,55.2,55.24,163910.93474426804,37.324,37.3307,37.2699,37.2969,163910.9347
2010-10-26 09:30:00,55.09,55.21,54.76,54.8,63051.14638447971,37.1957,37.2767,36.9729,36.9999,63051.1464
2010-10-26 09:35:00,54.79,54.88,54.77,54.88,42879.18871252204,36.9931,37.0539,36.9796,37.0539,42879.1887
2010-10-26 09:40:00,54.85,55.02,54.77,54.88,26675.485008818338,37.0336,37.1484,36.9796,37.0539,26675.485
2010-10-26 09:45:00,54.88,54.97,54.82,54.97,34281.305114638446,37.0539,37.1146,37.0134,37.1146,34281.3051
2010-10-26 09:50:00,54.96,54.97,54.89,54.89,40784.83245149911,37.1079,37.1146,37.0606,37.0606,40784.8325
2010-10-26 09:55:00,54.89,54.93,54.89,54.89,22707.231040564373,37.0606,37.0876,37.0606,37.0606,22707.231
2010-10-26 10:00:00,54.89,54.98,54.89,54.95,52689.59435626102,37.0606,37.1214,37.0606,37.1011,52689.5944
2010-10-26 10:05:00,54.96,54.97,54.94,54.94,28880.07054673721,37.1079,37.1146,37.0944,37.0944,28880.0705
2010-10-26 10:10:00,54.93,54.96,54.91,54.92,21384.47971781305,37.0876,37.1079,37.0741,37.0809,21384.4797
2010-10-26 10:15:00,54.92,55.02,54.92,55.01,25903.880070546733,37.0809,37.1484,37.0809,37.1417,25903.8801
2010-10-26 10:20:00,55.02,55.18,55.02,55.16,16754.85008818342,37.1484,37.2564,37.1484,37.2429,16754.8501
2010-10-26 10:25:00,55.16,55.17,55.09,55.11,54343.03350970017,37.2429,37.2497,37.1957,37.2092,54343.0335
2010-10-26 10:30:00,55.12,55.17,55.1,55.17,29872.1340388007,37.2159,37.2497,37.2024,37.2497,29872.134
2010-10-26 10:35:00,55.17,55.18,55.13,55.18,20282.18694885361,37.2497,37.2564,37.2227,37.2564,20282.1869
2010-10-26 10:40:00,55.18,55.23,55.17,55.21,28990.299823633155,37.2564,37.2902,37.2497,37.2767,28990.2998
2010-10-26 10:45:00,55.21,55.32,55.21,55.3,20943.56261022928,37.2767,37.351,37.2767,37.3375,20943.5626
2010-10-26 10:50:00,55.3,55.3,55.23,55.24,39241.6225749559,37.3375,37.3375,37.2902,37.2969,39241.6226
2010-10-26 10:55:00,55.25,55.37,55.24,55.36,9149.029982363314,37.3037,37.3847,37.2969,37.378,9149.03
2010-10-26 11:00:00,55.36,55.44,55.36,55.38,23258.377425044087,37.378,37.432,37.378,37.3915,23258.3774
2010-10-26 11:05:00,55.38,55.38,55.28,55.31,15542.32804232804,37.3915,37.3915,37.324,37.3442,15542.328
2010-10-26 11:10:00,55.32,55.37,55.28,55.35,28328.92416225749,37.351,37.3847,37.324,37.3712,28328.9242
2010-10-26 11:15:00,55.35,55.47,55.35,55.43,14770.723104056437,37.3712,37.4522,37.3712,37.4252,14770.7231
2010-10-26 11:20:00,55.43,55.58,55.43,55.58,16203.703703703704,37.4252,37.5265,37.4252,37.5265,16203.7037
2010-10-26 11:25:00,55.57,55.58,55.54,55.55,12455.90828924162,37.5198,37.5265,37.4995,37.5062,12455.9083
2010-10-26 11:30:00,55.54,55.54,55.48,55.48,11574.074074074071,37.4995,37.4995,37.459,37.459,11574.0741
2010-10-26 11:35:00,55.48,55.48,55.43,55.43,8487.654320987653,37.459,37.459,37.4252,37.4252,8487.6543
2010-10-26 11:40:00,55.43,55.43,55.38,55.38,11684.303350970016,37.4252,37.4252,37.3915,37.3915,11684.3034
2010-10-26 11:45:00,55.39,55.47,55.38,55.46,15983.245149911814,37.3982,37.4522,37.3915,37.4455,15983.2451
2010-10-26 11:50:00,55.45,55.51,55.45,55.51,19179.894179894178,37.4387,37.4792,37.4387,37.4792,19179.8942
2010-10-26 11:55:00,55.51,55.66,55.5,55.66,47288.35978835978,37.4792,37.5805,37.4725,37.5805,47288.3598
2010-10-26 12:00:00,55.66,55.68,55.64,55.65,28549.38271604938,37.5805,37.594,37.567,37.5738,28549.3827
2010-10-26 12:05:00,55.65,55.66,55.64,55.66,19731.040564373896,37.5738,37.5805,37.567,37.5805,19731.0406
2010-10-26 12:10:00,55.66,55.67,55.63,55.63,16313.932980599646,37.5805,37.5873,37.5603,37.5603,16313.933
2010-10-26 12:15:00,55.65,55.67,55.63,55.64,6944.444444444443,37.5738,37.5873,37.5603,37.567,6944.4444
2010-10-26 12:20:00,55.64,55.67,55.63,55.67,9479.717813051146,37.567,37.5873,37.5603,37.5873,9479.7178
2010-10-26 12:25:00,55.67,55.71,55.67,55.68,17416.225749559082,37.5873,37.6143,37.5873,37.594,17416.2257
2010-10-26 12:30:00,55.68,55.71,55.67,55.67,15432.098765432096,37.594,37.6143,37.5873,37.5873,15432.0988
2010-10-26 12:35:00,55.67,55.73,55.67,55.73,13117.283950617282,37.5873,37.6278,37.5873,37.6278,13117.284
2010-10-26 12:40:00,55.72,55.72,55.52,55.64,46847.44268077601,37.621,37.621,37.486,37.567,46847.4427
2010-10-26 12:45:00,55.63,55.63,55.6,55.6,8597.883597883598,37.5603,37.5603,37.54,37.54,8597.8836
2010-10-26 12:50:00,55.61,55.64,55.59,55.62,16534.391534391532,37.5468,37.567,37.5333,37.5535,16534.3915
2010-10-26 12:55:00,55.63,55.67,55.63,55.65,10692.239858906523,37.5603,37.5873,37.5603,37.5738,10692.2399
2010-10-26 13:00:00,55.64,55.65,55.59,55.6,26344.79717813051,37.567,37.5738,37.5333,37.54,26344.7972
2010-10-26 13:05:00,55.59,55.6,55.56,55.57,20502.6455026455,37.5333,37.54,37.513,37.5198,20502.6455
2010-10-26 13:10:00,55.58,55.59,55.57,55.59,12455.90828924162,37.5265,37.5333,37.5198,37.5333,12455.9083
2010-10-26 13:15:00,55.6,55.6,55.56,55.58,20723.104056437387,37.54,37.54,37.513,37.5265,20723.1041
2010-10-26 13:20:00,55.58,55.59,55.56,55.58,9369.488536155202,37.5265,37.5333,37.513,37.5265,9369.4885
2010-10-26 13:25:00,55.58,55.59,55.52,55.52,14109.347442680775,37.5265,37.5333,37.486,37.486,14109.3474
2010-10-26 13:30:00,55.52,55.55,55.49,55.51,20723.104056437387,37.486,37.5062,37.4657,37.4792,20723.1041
2010-10-26 13:35:00,55.52,55.52,55.48,55.49,17416.225749559082,37.486,37.486,37.459,37.4657,17416.2257
2010-10-26 13:40:00,55.49,55.65,55.48,55.65,50044.09171075837,37.4657,37.5738,37.459,37.5738,50044.0917
2010-10-26 13:45:00,55.64,55.64,55.53,55.58,34501.76366843033,37.567,37.567,37.4927,37.5265,34501.7637
2010-10-26 13:50:00,55.58,55.61,55.52,55.53,39902.998236331565,37.5265,37.5468,37.486,37.4927,39902.9982
2010-10-26 13:55:00,55.54,55.58,55.52,55.58,35604.056437389765,37.4995,37.5265,37.486,37.5265,35604.0564
2010-10-26 14:00:00,55.57,55.58,55.5,55.5,26124.338624338623,37.5198,37.5265,37.4725,37.4725,26124.3386
2010-10-26 14:05:00,55.5,55.52,55.4,55.4,26455.02645502645,37.4725,37.486,37.405,37.405,26455.0265
2010-10-26 14:10:00,55.4,55.4,55.35,55.36,24911.81657848324,37.405,37.405,37.3712,37.378,24911.8166
2010-10-26 14:15:00,55.36,55.37,55.33,55.35,20282.18694885361,37.378,37.3847,37.3577,37.3712,20282.1869
2010-10-26 14:20:00,55.35,55.38,55.32,55.32,16203.703703703704,37.3712,37.3915,37.351,37.351,16203.7037
2010-10-26 14:25:00,55.32,55.38,55.32,55.37,20171.95767195767,37.351,37.3915,37.351,37.3847,20171.9577
2010-10-26 14:30:00,55.37,55.39,55.35,55.38,20061.728395061727,37.3847,37.3982,37.3712,37.3915,20061.7284
2010-10-26 14:35:00,55.38,55.5,55.38,55.5,27888.00705467372,37.3915,37.4725,37.3915,37.4725,27888.0071
2010-10-26 14:40:00,55.51,55.55,55.49,55.54,24140.21164021164,37.4792,37.5062,37.4657,37.4995,24140.2116
2010-10-26 14:45:00,55.54,55.55,55.5,55.55,28880.07054673721,37.4995,37.5062,37.4725,37.5062,28880.0705
2010-10-26 14:50:00,55.54,55.62,55.54,55.61,26565.2557319224,37.4995,37.5535,37.4995,37.5468,26565.2557
2010-10-26 14:55:00,55.61,55.64,55.57,55.58,44642.85714285714,37.5468,37.567,37.5198,37.5265,44642.8571
2010-10-26 15:00:00,55.58,55.58,55.55,55.56,23368.60670194004,37.5265,37.5265,37.5062,37.513,23368.6067
2010-10-26 15:05:00,55.56,55.57,55.54,55.56,45083.77425044091,37.513,37.5198,37.4995,37.513,45083.7743
2010-10-26 15:10:00,55.57,55.62,55.57,55.58,35383.59788359788,37.5198,37.5535,37.5198,37.5265,35383.5979
2010-10-26 15:15:00,55.58,55.73,55.58,55.73,36375.66137566137,37.5265,37.6278,37.5265,37.6278,36375.6614
2010-10-26 15:20:00,55.73,55.83,55.73,55.82,45745.149911816574,37.6278,37.6953,37.6278,37.6885,45745.1499
2010-10-26 15:25:00,55.83,55.85,55.8,55.81,53461.19929453262,37.6953,37.7088,37.675,37.6818,53461.1993
2010-10-26 15:30:00,55.81,55.81,55.7,55.71,80798.05996472662,37.6818,37.6818,37.6075,37.6143,80798.06
2010-10-26 15:35:00,55.71,55.71,55.66,55.67,48831.56966490299,37.6143,37.6143,37.5805,37.5873,48831.5697
2010-10-26 15:40:00,55.68,55.71,55.67,55.67,66247.79541446207,37.594,37.6143,37.5873,37.5873,66247.7954
2010-10-26 15:45:00,55.67,55.67,55.53,55.58,109347.442680776,37.5873,37.5873,37.4927,37.5265,109347.4427
2010-10-26 15:50:00,55.58,55.63,55.58,55.58,111552.02821869488,37.5265,37.5603,37.5265,37.5265,111552.0282
2010-10-26 15:55:00,55.58,55.64,55.55,55.64,133597.88359788357,37.5265,37.567,37.5062,37.567,133597.8836
2010-10-27 09:30:00,55.71,55.87,55.1,55.3,64594.35626102292,37.6143,37.7223,37.2024,37.3375,64594.3563
2010-10-27 09:35:00,55.32,55.61,55.28,55.58,71208.11287477953,37.351,37.5468,37.324,37.5265,71208.1129
2010-10-27 09:40:00,55.58,55.58,55.38,55.38,40895.061728395056,37.5265,37.5265,37.3915,37.3915,40895.0617
2010-10-27 09:45:00,55.37,55.58,55.33,55.38,60405.643738977065,37.3847,37.5265,37.3577,37.3915,60405.6437
2010-10-27 09:50:00,55.43,55.5,55.41,55.47,30974.426807760137,37.4252,37.4725,37.4117,37.4522,30974.4268
2010-10-27 09:55:00,55.51,55.58,55.45,55.48,21715.16754850088,37.4792,37.5265,37.4387,37.459,21715.1675
2010-10-27 10:00:00,55.48,55.58,55.41,55.46,25132.27513227513,37.459,37.5265,37.4117,37.4455,25132.2751
2010-10-27 10:05:00,55.48,55.48,55.4,55.43,51587.30158730158,37.459,37.459,37.405,37.4252,51587.3016
2010-10-27 10:10:00,55.45,55.46,55.38,55.43,33730.15873015873,37.4387,37.4455,37.3915,37.4252,33730.1587
2010-10-27 10:15:00,55.44,55.67,55.43,55.59,34171.0758377425,37.432,37.5873,37.4252,37.5333,34171.0758
2010-10-27 10:20:00,55.59,55.67,55.53,55.67,45524.69135802469,37.5333,37.5873,37.4927,37.5873,45524.6914
2010-10-27 10:25:00,55.67,55.77,55.51,55.61,36596.119929453256,37.5873,37.6548,37.4792,37.5468,36596.1199
2010-10-27 10:30:00,55.6,55.6,55.49,55.58,44201.940035273365,37.54,37.54,37.4657,37.5265,44201.94
2010-10-27 10:35:00,55.58,55.67,55.57,55.67,33840.38800705467,37.5265,37.5873,37.5198,37.5873,33840.388
2010-10-27 10:40:00,55.68,55.71,55.62,55.67,30864.197530864192,37.594,37.6143,37.5535,37.5873,30864.1975
2010-10-27 10:45:00,55.66,55.71,55.63,55.66,18628.74779541446,37.5805,37.6143,37.5603,37.5805,18628.7478
2010-10-27 10:50:00,55.65,55.75,55.61,55.74,42438.271604938265,37.5738,37.6413,37.5468,37.6345,42438.2716
2010-10-27 10:55:00,55.73,55.77,55.64,55.66,43430.33509700176,37.6278,37.6548,37.567,37.5805,43430.3351
2010-10-27 11:00:00,55.66,55.72,55.63,55.66,92372.1340388007,37.5805,37.621,37.5603,37.5805,92372.134
2010-10-27 11:05:00,55.66,55.66,55.49,55.53,31856.261022927687,37.5805,37.5805,37.4657,37.4927,31856.261
2010-10-27 11:10:00,55.53,55.6,55.53,55.59,25352.73368606701,37.4927,37.54,37.4927,37.5333,25352.7337
2010-10-27 11:15:00,55.58,55.63,55.57,55.61,24801.5873015873,37.5265,37.5603,37.5198,37.5468,24801.5873
2010-10-27 11:20:00,55.61,55.62,55.58,55.58,15211.64021164021,37.5468,37.5535,37.5265,37.5265,15211.6402
2010-10-27 11:25:00,55.58,55.6,55.5,55.54,19731.040564373896,37.5265,37.54,37.4725,37.4995,19731.0406
2010-10-27 11:30:00,55.54,55.55,55.42,55.45,34611.992945326274,37.4995,37.5062,37.4185,37.4387,34611.9929
2010-10-27 11:35:00,55.45,55.56,55.45,55.53,14991.181657848325,37.4387,37.513,37.4387,37.4927,14991.1817
2010-10-27 11:40:00,55.53,55.55,55.52,55.55,8597.883597883598,37.4927,37.5062,37.486,37.5062,8597.8836
2010-10-27 11:45:00,55.55,55.62,55.54,55.62,17967.3721340388,37.5062,37.5535,37.4995,37.5535,17967.3721
2010-10-27 11:50:00,55.62,55.62,55.58,55.6,10912.698412698412,37.5535,37.5535,37.5265,37.54,10912.6984
2010-10-27 11:55:00,55.59,55.62,55.58,55.61,8818.342151675484,37.5333,37.5535,37.5265,37.5468,8818.3422
2010-10-27 12:00:00,55.61,55.65,55.6,55.6,13117.283950617282,37.5468,37.5738,37.54,37.54,13117.284
2010-10-27 12:05:00,55.59,55.66,55.59,55.66,12235.449735449734,37.5333,37.5805,37.5333,37.5805,12235.4497
2010-10-27 12:10:00,55.66,55.74,55.65,55.72,10141.093474426809,37.5805,37.6345,37.5738,37.621,10141.0935
2010-10-27 12:15:00,55.74,55.76,55.73,55.75,14440.035273368603,37.6345,37.648,37.6278,37.6413,14440.0353
2010-10-27 12:20:00,55.75,55.81,55.74,55.76,141313.93298059964,37.6413,37.6818,37.6345,37.648,141313.933
2010-10-27 12:25:00,55.76,55.76,55.61,55.62,27998.23633156966,37.648,37.648,37.5468,37.5535,27998.2363
2010-10-27 12:30:00,55.62,55.64,55.58,55.64,41556.43738977072,37.5535,37.567,37.5265,37.567,41556.4374
2010-10-27 12:35:00,55.63,55.64,55.49,55.5,27998.23633156966,37.5603,37.567,37.4657,37.4725,27998.2363
2010-10-27 12:40:00,55.5,55.5,55.38,55.38,27998.23633156966,37.4725,37.4725,37.3915,37.3915,27998.2363
2010-10-27 12:45:00,55.37,55.4,55.37,55.37,20392.416225749555,37.3847,37.405,37.3847,37.3847,20392.4162
2010-10-27 12:50:00,55.38,55.43,55.37,55.41,6723.985890652557,37.3915,37.4252,37.3847,37.4117,6723.9859
2010-10-27 12:55:00,55.4,55.45,55.4,55.42,8708.112874779541,37.405,37.4387,37.405,37.4185,8708.1129
2010-10-27 13:00:00,55.43,55.52,55.43,55.49,13227.513227513226,37.4252,37.486,37.4252,37.4657,13227.5132
2010-10-27 13:05:00,55.48,55.5,55.48,55.48,3968.253968253968,37.459,37.4725,37.459,37.459,3968.254
2010-10-27 13:10:00,55.48,55.48,55.39,55.39,8928.571428571428,37.459,37.459,37.3982,37.3982,8928.5714
2010-10-27 13:15:00,55.39,55.4,55.33,55.38,21494.70899470899,37.3982,37.405,37.3577,37.3915,21494.709
2010-10-27 13:20:00,55.39,55.47,55.38,55.47,11463.84479717813,37.3982,37.4522,37.3915,37.4522,11463.8448
2010-10-27 13:25:00,55.47,55.56,55.44,55.54,9369.488536155202,37.4522,37.513,37.432,37.4995,9369.4885
2010-10-27 13:30:00,55.53,55.53,55.45,55.45,7716.049382716048,37.4927,37.4927,37.4387,37.4387,7716.0494
2010-10-27 13:35:00,55.45,55.47,55.42,55.45,3747.7954144620808,37.4387,37.4522,37.4185,37.4387,3747.7954
2010-10-27 13:40:00,55.44,55.45,55.41,55.44,6062.610229276896,37.432,37.4387,37.4117,37.432,6062.6102
2010-10-27 13:45:00,55.43,55.47,55.42,55.47,7385.361552028218,37.4252,37.4522,37.4185,37.4522,7385.3616
2010-10-27 13:50:00,55.47,55.48,55.43,55.45,15321.869488536153,37.4522,37.459,37.4252,37.4387,15321.8695
2010-10-27 13:55:00,55.45,55.62,55.45,55.6,13227.513227513226,37.4387,37.5535,37.4387,37.54,13227.5132
2010-10-27 14:00:00,55.6,55.64,55.58,55.59,14660.493827160491,37.54,37.567,37.5265,37.5333,14660.4938
2010-10-27 14:05:00,55.59,55.73,55.58,55.73,17526.455026455023,37.5333,37.6278,37.5265,37.6278,17526.455
2010-10-27 14:10:00,55.72,55.76,55.72,55.75,22486.772486772483,37.621,37.648,37.621,37.6413,22486.7725
2010-10-27 14:15:00,55.75,55.77,55.72,55.75,23037.9188712522,37.6413,37.6548,37.621,37.6413,23037.9189
2010-10-27 14:20:00,55.74,55.76,55.69,55.73,16754.85008818342,37.6345,37.648,37.6008,37.6278,16754.8501
2010-10-27 14:25:00,55.73,55.74,55.68,55.68,7164.902998236331,37.6278,37.6345,37.594,37.594,7164.903
2010-10-27 14:30:00,55.68,55.69,55.66,55.67,9589.947089947089,37.594,37.6008,37.5805,37.5873,9589.9471
2010-10-27 14:35:00,55.68,55.77,55.67,55.75,58421.51675485008,37.594,37.6548,37.5873,37.6413,58421.5168
2010-10-27 14:40:00,55.75,55.76,55.71,55.71,35163.13932980599,37.6413,37.648,37.6143,37.6143,35163.1393
2010-10-27 14:45:00,55.71,55.73,55.67,55.68,24029.982363315696,37.6143,37.6278,37.5873,37.594,24029.9824
2010-10-27 14:50:00,55.68,55.77,55.67,55.74,31746.031746031746,37.594,37.6548,37.5873,37.6345,31746.0317
2010-10-27 14:55:00,55.75,55.79,55.67,55.67,67901.23456790122,37.6413,37.6683,37.5873,37.5873,67901.2346
2010-10-27 15:00:00,55.67,55.71,55.63,55.64,25903.880070546733,37.5873,37.6143,37.5603,37.567,25903.8801
2010-10-27 15:05:00,55.65,55.74,55.65,55.67,18849.206349206343,37.5738,37.6345,37.5738,37.5873,18849.2063
2010-10-27 15:10:00,55.67,55.71,55.64,55.66,30202.821869488533,37.5873,37.6143,37.567,37.5805,30202.8219
2010-10-27 15:15:00,55.65,55.71,55.64,55.71,21715.16754850088,37.5738,37.6143,37.567,37.6143,21715.1675
2010-10-27 15:20:00,55.7,55.77,55.68,55.75,31415.34391534391,37.6075,37.6548,37.594,37.6413,31415.3439
2010-10-27 15:25:00,55.74,55.77,55.67,55.68,33179.01234567901,37.6345,37.6548,37.5873,37.594,33179.0123
2010-10-27 15:30:00,55.68,55.71,55.62,55.64,51587.30158730158,37.594,37.6143,37.5535,37.567,51587.3016
2010-10-27 15:35:00,55.65,55.71,55.62,55.71,50044.09171075837,37.5738,37.6143,37.5535,37.6143,50044.0917
2010-10-27 15:40:00,55.72,55.73,55.67,55.69,33730.15873015873,37.621,37.6278,37.5873,37.6008,33730.1587
2010-10-27 15:45:00,55.68,55.68,55.62,55.65,106481.48148148147,37.594,37.594,37.5535,37.5738,106481.4815
2010-10-27 15:50:00,55.65,55.67,55.61,55.65,156966.4902998236,37.5738,37.5873,37.5468,37.5738,156966.4903
2010-10-27 15:55:00,55.65,55.68,55.63,55.64,146604.93827160491,37.5738,37.594,37.5603,37.567,146604.9383
2010-10-28 09:30:00,56.29,56.46,56.29,56.38,145612.87477954142,38.0059,38.1207,38.0059,38.0666,145612.8748
2010-10-28 09:35:00,56.37,56.52,56.36,56.52,63381.83421516754,38.0599,38.1612,38.0531,38.1612,63381.8342
2010-10-28 09:40:00,56.51,56.68,56.5,56.66,67791.00529100528,38.1544,38.2692,38.1477,38.2557,67791.0053
2010-10-28 09:45:00,56.66,56.79,56.64,56.72,38690.47619047618,38.2557,38.3435,38.2422,38.2962,38690.4762
2010-10-28 09:50:00,56.71,56.72,56.6,56.6,33730.15873015873,38.2895,38.2962,38.2152,38.2152,33730.1587
2010-10-28 09:55:00,56.6,56.61,56.5,56.51,75837.74250440917,38.2152,38.2219,38.1477,38.1544,75837.7425
2010-10-28 10:00:00,56.51,56.55,56.4,56.4,37698.41269841269,38.1544,38.1814,38.0802,38.0802,37698.4127
2010-10-28 10:05:00,56.4,56.47,56.36,56.46,52248.677248677246,38.0802,38.1274,38.0531,38.1207,52248.6772
2010-10-28 10:10:00,56.46,56.53,56.46,56.52,24470.89947089947,38.1207,38.1679,38.1207,38.1612,24470.8995
2010-10-28 10:15:00,56.51,56.57,56.51,56.55,29761.90476190476,38.1544,38.1949,38.1544,38.1814,29761.9048
2010-10-28 10:20:00,56.56,56.57,56.52,56.55,19951.499118165782,38.1882,38.1949,38.1612,38.1814,19951.4991
2010-10-28 10:25:00,56.57,56.57,56.52,56.55,28108.465608465605,38.1949,38.1949,38.1612,38.1814,28108.4656
2010-10-28 10:30:00,56.55,56.55,56.38,56.38,25352.73368606701,38.1814,38.1814,38.0666,38.0666,25352.7337
2010-10-28 10:35:00,56.38,56.38,56.21,56.22,26124.338624338623,38.0666,38.0666,37.9519,37.9586,26124.3386
2010-10-28 10:40:00,56.23,56.24,56.2,56.23,11022.927689594357,37.9654,37.9721,37.9451,37.9654,11022.9277
2010-10-28 10:45:00,56.24,56.24,56.16,56.18,13558.201058201055,37.9721,37.9721,37.9181,37.9316,13558.2011
2010-10-28 10:50:00,56.18,56.19,56.14,56.16,10251.32275132275,37.9316,37.9384,37.9046,37.9181,10251.3228
2010-10-28 10:55:00,56.16,56.16,56.11,56.11,21053.79188712522,37.9181,37.9181,37.8844,37.8844,21053.7919
2010-10-28 11:00:00,56.11,56.14,56.09,56.14,23809.52380952381,37.8844,37.9046,37.8708,37.9046,23809.5238
2010-10-28 11:05:00,56.13,56.15,56.09,56.13,28880.07054673721,37.8979,37.9114,37.8708,37.8979,28880.0705
2010-10-28 11:10:00,56.12,56.13,56.02,56.02,28218.69488536155,37.8911,37.8979,37.8236,37.8236,28218.6949
2010-10-28 11:15:00,56.01,56.02,55.93,55.95,27998.23633156966,37.8168,37.8236,37.7628,37.7763,27998.2363
2010-10-28 11:20:00,55.94,55.94,55.87,55.89,24250.440917107582,37.7696,37.7696,37.7223,37.7358,24250.4409
2010-10-28 11:25:00,55.89,55.89,55.84,55.86,33730.15873015873,37.7358,37.7358,37.7021,37.7156,33730.1587
2010-10-28 11:30:00,55.85,55.97,55.79,55.97,24360.670194003524,37.7088,37.7898,37.6683,37.7898,24360.6702
2010-10-28 11:35:00,55.96,56.04,55.96,56.0,11574.074074074071,37.7831,37.8371,37.7831,37.8101,11574.0741
2010-10-28 11:40:00,56.0,56.08,56.0,56.08,7605.820105820105,37.8101,37.8641,37.8101,37.8641,7605.8201
2010-10-28 11:45:00,56.08,56.1,56.06,56.08,17085.53791887125,37.8641,37.8776,37.8506,37.8641,17085.5379
2010-10-28 11:50:00,56.06,56.13,56.06,56.1,12125.220458553791,37.8506,37.8979,37.8506,37.8776,12125.2205
2010-10-28 11:55:00,56.11,56.12,56.06,56.08,15983.245149911814,37.8844,37.8911,37.8506,37.8641,15983.2451
2010-10-28 12:00:00,56.07,56.07,55.88,55.92,24801.5873015873,37.8573,37.8573,37.7291,37.7561,24801.5873
2010-10-28 12:05:00,55.92,55.95,55.85,55.85,8267.195767195766,37.7561,37.7763,37.7088,37.7088,8267.1958
2010-10-28 12:10:00,55.85,55.86,55.77,55.77,9479.717813051146,37.7088,37.7156,37.6548,37.6548,9479.7178
2010-10-28 12:15:00,55.77,55.78,55.74,55.75,16313.932980599646,37.6548,37.6615,37.6345,37.6413,16313.933
2010-10-28 12:20:00,55.75,55.75,55.69,55.69,17967.3721340388,37.6413,37.6413,37.6008,37.6008,17967.3721
2010-10-28 12:25:00,55.7,55.74,55.68,55.74,25242.50440917108,37.6075,37.6345,37.594,37.6345,25242.5044
2010-10-28 12:30:00,55.73,55.8,55.71,55.78,13227.513227513226,37.6278,37.675,37.6143,37.6615,13227.5132
2010-10-28 12:35:00,55.78,55.79,55.73,55.79,9479.717813051146,37.6615,37.6683,37.6278,37.6683,9479.7178
2010-10-28 12:40:00,55.79,55.84,55.77,55.81,11243.38624338624,37.6683,37.7021,37.6548,37.6818,11243.3862
2010-10-28 12:45:00,55.82,55.82,55.74,55.78,16203.703703703704,37.6885,37.6885,37.6345,37.6615,16203.7037
2010-10-28 12:50:00,55.78,55.87,55.78,55.87,11684.303350970016,37.6615,37.7223,37.6615,37.7223,11684.3034
2010-10-28 12:55:00,55.87,55.89,55.85,55.85,9810.405643738975,37.7223,37.7358,37.7088,37.7088,9810.4056
2010-10-28 13:00:00,55.85,55.88,55.83,55.88,7826.278659611992,37.7088,37.7291,37.6953,37.7291,7826.2787
2010-10-28 13:05:00,55.89,56.01,55.89,55.98,10692.239858906523,37.7358,37.8168,37.7358,37.7966,10692.2399
2010-10-28 13:10:00,55.99,56.13,55.99,56.13,8818.342151675484,37.8033,37.8979,37.8033,37.8979,8818.3422
2010-10-28 13:15:00,56.14,56.26,56.14,56.23,23589.06525573192,37.9046,37.9856,37.9046,37.9654,23589.0653
2010-10-28 13:20:00,56.23,56.24,56.07,56.07,14770.723104056437,37.9654,37.9721,37.8573,37.8573,14770.7231
2010-10-28 13:25:00,56.09,56.09,56.0,56.05,8377.42504409171,37.8708,37.8708,37.8101,37.8438,8377.425
2010-10-28 13:30:00,56.05,56.06,56.02,56.03,10030.864197530864,37.8438,37.8506,37.8236,37.8303,10030.8642
2010-10-28 13:35:00,56.02,56.06,56.01,56.06,8267.195767195766,37.8236,37.8506,37.8168,37.8506,8267.1958
2010-10-28 13:40:00,56.06,56.06,56.02,56.06,11904.761904761905,37.8506,37.8506,37.8236,37.8506,11904.7619
2010-10-28 13:45:00,56.06,56.11,56.05,56.11,9589.947089947089,37.8506,37.8844,37.8438,37.8844,9589.9471
2010-10-28 13:50:00,56.12,56.22,56.11,56.21,68121.69312169311,37.8911,37.9586,37.8844,37.9519,68121.6931
2010-10-28 13:55:00,56.21,56.22,56.12,56.15,68121.69312169311,37.9519,37.9586,37.8911,37.9114,68121.6931
2010-10-28 14:00:00,56.13,56.17,56.12,56.16,11684.303350970016,37.8979,37.9249,37.8911,37.9181,11684.3034
2010-10-28 14:05:00,56.16,56.26,56.16,56.26,11022.927689594357,37.9181,37.9856,37.9181,37.9856,11022.9277
2010-10-28 14:10:00,56.26,56.26,56.24,56.25,8156.966490299823,37.9856,37.9856,37.9721,37.9789,8156.9665
2010-10-28 14:15:00,56.25,56.26,56.16,56.16,13558.201058201055,37.9789,37.9856,37.9181,37.9181,13558.2011
2010-10-28 14:20:00,56.16,56.18,56.14,56.18,7826.278659611992,37.9181,37.9316,37.9046,37.9316,7826.2787
2010-10-28 14:25:00,56.18,56.19,56.09,56.11,12345.679012345678,37.9316,37.9384,37.8708,37.8844,12345.679
2010-10-28 14:30:00,56.11,56.17,56.1,56.16,14550.264550264548,37.8844,37.9249,37.8776,37.9181,14550.2646
2010-10-28 14:35:00,56.17,56.18,56.13,56.17,12125.220458553791,37.9249,37.9316,37.8979,37.9249,12125.2205
2010-10-28 14:40:00,56.16,56.36,56.16,56.36,25462.96296296296,37.9181,38.0531,37.9181,38.0531,25462.963
2010-10-28 14:45:00,56.35,56.39,56.29,56.37,17526.455026455023,38.0464,38.0734,38.0059,38.0599,17526.455
2010-10-28 14:50:00,56.37,56.37,56.28,56.28,8928.571428571428,38.0599,38.0599,37.9991,37.9991,8928.5714
2010-10-28 14:55:00,56.28,56.33,56.27,56.3,12566.137566137564,37.9991,38.0329,37.9924,38.0126,12566.1376
2010-10-28 15:00:00,56.3,56.36,56.28,56.3,22927.68959435626,38.0126,38.0531,37.9991,38.0126,22927.6896
2010-10-28 15:05:00,56.31,56.42,56.3,56.39,12235.449735449734,38.0194,38.0937,38.0126,38.0734,12235.4497
2010-10-28 15:10:00,56.38,56.42,56.36,56.38,16865.079365079364,38.0666,38.0937,38.0531,38.0666,16865.0794
2010-10-28 15:15:00,56.39,56.4,56.31,56.33,12345.679012345678,38.0734,38.0802,38.0194,38.0329,12345.679
2010-10-28 15:20:00,56.34,56.34,56.25,56.26,28880.07054673721,38.0396,38.0396,37.9789,37.9856,28880.0705
2010-10-28 15:25:00,56.26,56.36,56.25,56.35,26455.02645502645,37.9856,38.0531,37.9789,38.0464,26455.0265
2010-10-28 15:30:00,56.36,56.45,56.32,56.43,60736.33156966489,38.0531,38.1139,38.0261,38.1004,60736.3316
2010-10-28 15:35:00,56.42,56.58,56.42,56.56,78924.16225749558,38.0937,38.2017,38.0937,38.1882,78924.1623
2010-10-28 15:40:00,56.56,56.69,56.55,56.61,69664.90299823633,38.1882,38.276,38.1814,38.2219,69664.903
2010-10-28 15:45:00,56.62,56.65,56.55,56.63,125110.22927689592,38.2287,38.2489,38.1814,38.2354,125110.2293
2010-10-28 15:50:00,56.63,56.64,56.54,56.54,67791.00529100528,38.2354,38.2422,38.1747,38.1747,67791.0053
2010-10-28 15:55:00,56.54,56.55,56.48,56.51,126984.12698412695,38.1747,38.1814,38.1342,38.1544,126984.127
2010-10-29 09:30:00,56.56,56.7,56.44,56.6,41005.291005291,38.1882,38.2827,38.1072,38.2152,41005.291
2010-10-29 09:35:00,56.61,56.66,56.48,56.55,22376.54320987654,38.2219,38.2557,38.1342,38.1814,22376.5432
2010-10-29 09:40:00,56.58,56.9,56.54,56.81,38029.10052910053,38.2017,38.4177,38.1747,38.357,38029.1005
2010-10-29 09:45:00,56.81,56.85,56.72,56.72,23148.148148148142,38.357,38.384,38.2962,38.2962,23148.1481
2010-10-29 09:50:00,56.73,56.79,56.66,56.75,25242.50440917108,38.303,38.3435,38.2557,38.3165,25242.5044
2010-10-29 09:55:00,56.76,56.76,56.65,56.65,20502.6455026455,38.3232,38.3232,38.2489,38.2489,20502.6455
2010-10-29 10:00:00,56.67,56.74,56.63,56.74,16644.620811287477,38.2625,38.3097,38.2354,38.3097,16644.6208
2010-10-29 10:05:00,56.75,56.91,56.74,56.87,13888.888888888889,38.3165,38.4245,38.3097,38.3975,13888.8889
2010-10-29 10:10:00,56.89,56.94,56.87,56.92,14770.723104056437,38.411,38.4448,38.3975,38.4312,14770.7231
2010-10-29 10:15:00,56.93,56.94,56.91,56.92,8046.737213403879,38.438,38.4448,38.4245,38.4312,8046.7372
2010-10-29 10:20:00,56.92,56.98,56.92,56.96,10251.32275132275,38.4312,38.4718,38.4312,38.4583,10251.3228
2010-10-29 10:25:00,56.95,57.06,56.95,57.04,18959.43562610229,38.4515,38.5258,38.4515,38.5123,18959.4356
2010-10-29 10:30:00,57.03,57.04,56.99,57.0,20171.95767195767,38.5055,38.5123,38.4785,38.4853,20171.9577
2010-10-29 10:35:00,57.0,57.01,56.98,56.99,23699.294532627864,38.4853,38.492,38.4718,38.4785,23699.2945
2010-10-29 10:40:00,56.99,57.0,56.91,56.91,24911.81657848324,38.4785,38.4853,38.4245,38.4245,24911.8166
2010-10-29 10:45:00,56.91,56.92,56.89,56.91,12566.137566137564,38.4245,38.4312,38.411,38.4245,12566.1376
2010-10-29 10:50:00,56.91,56.92,56.86,56.88,13668.430335097,38.4245,38.4312,38.3907,38.4042,13668.4303
2010-10-29 10:55:00,56.89,56.97,56.89,56.96,12014.991181657848,38.411,38.465,38.411,38.4583,12014.9912
2010-10-29 11:00:00,56.98,57.0,56.94,56.94,13007.05467372134,38.4718,38.4853,38.4448,38.4448,13007.0547
2010-10-29 11:05:00,56.94,57.01,56.92,57.01,15101.410934744266,38.4448,38.492,38.4312,38.492,15101.4109
2010-10-29 11:10:00,56.99,57.01,56.97,56.98,5511.463844797177,38.4785,38.492,38.465,38.4718,5511.4638
2010-10-29 11:15:00,56.97,56.98,56.93,56.97,18408.289241622573,38.465,38.4718,38.438,38.465,18408.2892
2010-10-29 11:20:00,56.98,56.98,56.95,56.97,17195.767195767196,38.4718,38.4718,38.4515,38.465,17195.7672
2010-10-29 11:25:00,56.97,57.01,56.96,56.97,9920.63492063492,38.465,38.492,38.4583,38.465,9920.6349
2010-10-29 11:30:00,56.97,56.98,56.76,56.78,20612.87477954145,38.465,38.4718,38.3232,38.3367,20612.8748
2010-10-29 11:35:00,56.77,56.84,56.73,56.83,15321.869488536153,38.33,38.3772,38.303,38.3705,15321.8695
2010-10-29 11:40:00,56.82,56.88,56.8,56.81,13337.742504409169,38.3637,38.4042,38.3502,38.357,13337.7425
2010-10-29 11:45:00,56.8,56.82,56.73,56.78,13447.971781305114,38.3502,38.3637,38.303,38.3367,13447.9718
2010-10-29 11:50:00,56.79,56.8,56.75,56.78,10912.698412698412,38.3435,38.3502,38.3165,38.3367,10912.6984
2010-10-29 11:55:00,56.79,56.82,56.78,56.8,11243.38624338624,38.3435,38.3637,38.3367,38.3502,11243.3862
2010-10-29 12:00:00,56.79,56.8,56.75,56.78,25462.96296296296,38.3435,38.3502,38.3165,38.3367,25462.963
2010-10-29 12:05:00,56.78,56.83,56.77,56.79,14550.264550264548,38.3367,38.3705,38.33,38.3435,14550.2646
2010-10-29 12:10:00,56.8,56.87,56.79,56.85,15432.098765432096,38.3502,38.3975,38.3435,38.384,15432.0988
2010-10-29 12:15:00,56.85,56.92,56.85,56.92,13668.430335097,38.384,38.4312,38.384,38.4312,13668.4303
2010-10-29 12:20:00,56.91,56.97,56.91,56.97,16975.308641975305,38.4245,38.465,38.4245,38.465,16975.3086
2010-10-29 12:25:00,56.96,57.0,56.95,56.98,13227.513227513226,38.4583,38.4853,38.4515,38.4718,13227.5132
2010-10-29 12:30:00,56.97,57.0,56.97,56.98,18738.977072310405,38.465,38.4853,38.465,38.4718,18738.9771
2010-10-29 12:35:00,56.97,56.98,56.97,56.97,9038.80070546737,38.465,38.4718,38.465,38.465,9038.8007
2010-10-29 12:40:00,56.97,56.99,56.95,56.98,15321.869488536153,38.465,38.4785,38.4515,38.4718,15321.8695
2010-10-29 12:45:00,56.98,57.0,56.98,56.98,8487.654320987653,38.4718,38.4853,38.4718,38.4718,8487.6543
2010-10-29 12:50:00,56.98,57.02,56.98,57.02,5842.151675485008,38.4718,38.4988,38.4718,38.4988,5842.1517
2010-10-29 12:55:00,57.02,57.04,57.01,57.04,3858.024691358024,38.4988,38.5123,38.492,38.5123,3858.0247
2010-10-29 13:00:00,57.04,57.04,56.99,56.99,8267.195767195766,38.5123,38.5123,38.4785,38.4785,8267.1958
2010-10-29 13:05:00,56.99,56.99,56.96,56.97,4188.712522045855,38.4785,38.4785,38.4583,38.465,4188.7125
2010-10-29 13:10:00,56.97,56.99,56.95,56.96,14991.181657848325,38.465,38.4785,38.4515,38.4583,14991.1817
2010-10-29 13:15:00,56.97,56.99,56.96,56.98,9700.176366843032,38.465,38.4785,38.4583,38.4718,9700.1764
2010-10-29 13:20:00,56.99,57.05,56.99,57.04,5621.693121693121,38.4785,38.519,38.4785,38.5123,5621.6931
2010-10-29 13:25:00,57.04,57.04,57.02,57.03,6172.839506172839,38.5123,38.5123,38.4988,38.5055,6172.8395
2010-10-29 13:30:00,57.03,57.04,56.97,56.97,6613.756613756613,38.5055,38.5123,38.465,38.465,6613.7566
2010-10-29 13:35:00,56.97,56.99,56.97,56.98,5842.151675485008,38.465,38.4785,38.465,38.4718,5842.1517
2010-10-29 13:40:00,56.98,57.01,56.97,57.0,9810.405643738975,38.4718,38.492,38.465,38.4853,9810.4056
2010-10-29 13:45:00,57.01,57.05,57.0,57.04,9479.717813051146,38.492,38.519,38.4853,38.5123,9479.7178
2010-10-29 13:50:00,57.05,57.13,57.04,57.13,12566.137566137564,38.519,38.573,38.5123,38.573,12566.1376
2010-10-29 13:55:00,57.12,57.13,57.11,57.12,6503.5273368606695,38.5663,38.573,38.5595,38.5663,6503.5273
2010-10-29 14:00:00,57.13,57.14,57.11,57.11,10802.469135802468,38.573,38.5798,38.5595,38.5595,10802.4691
2010-10-29 14:05:00,57.12,57.12,57.11,57.11,10582.01058201058,38.5663,38.5663,38.5595,38.5595,10582.0106
2010-10-29 14:10:00,57.11,57.13,57.09,57.12,15432.098765432096,38.5595,38.573,38.546,38.5663,15432.0988
2010-10-29 14:15:00,57.1,57.13,57.09,57.13,13337.742504409169,38.5528,38.573,38.546,38.573,13337.7425
2010-10-29 14:20:00,57.12,57.15,57.11,57.13,28990.299823633155,38.5663,38.5865,38.5595,38.573,28990.2998
2010-10-29 14:25:00,57.12,57.13,57.12,57.13,20061.728395061727,38.5663,38.573,38.5663,38.573,20061.7284
2010-10-29 14:30:00,57.13,57.13,57.04,57.04,32407.407407407405,38.573,38.573,38.5123,38.5123,32407.4074
2010-10-29 14:35:00,57.04,57.04,57.03,57.03,20723.104056437387,38.5123,38.5123,38.5055,38.5055,20723.1041
2010-10-29 14:40:00,57.03,57.04,57.03,57.03,19620.81128747795,38.5055,38.5123,38.5055,38.5055,19620.8113
2010-10-29 14:45:00,57.02,57.04,57.0,57.03,25573.192239858905,38.4988,38.5123,38.4853,38.5055,25573.1922
2010-10-29 14:50:00,57.02,57.04,57.02,57.04,24250.440917107582,38.4988,38.5123,38.4988,38.5123,24250.4409
2010-10-29 14:55:00,57.04,57.05,56.99,57.0,27998.23633156966,38.5123,38.519,38.4785,38.4853,27998.2363
2010-10-29 15:00:00,57.0,57.02,56.96,57.0,48500.881834215164,38.4853,38.4988,38.4583,38.4853,48500.8818
2010-10-29 15:05:00,56.98,57.06,56.95,57.06,59193.12169312168,38.4718,38.5258,38.4515,38.5258,59193.1217
2010-10-29 15:10:00,57.05,57.15,57.04,57.14,40233.68606701939,38.519,38.5865,38.5123,38.5798,40233.6861
2010-10-29 15:15:00,57.15,57.21,57.14,57.2,51917.98941798941,38.5865,38.627,38.5798,38.6203,51917.9894
2010-10-29 15:20:00,57.2,57.27,57.18,57.26,32517.636684303347,38.6203,38.6676,38.6068,38.6608,32517.6367
2010-10-29 15:25:00,57.26,57.34,57.26,57.34,39351.85185185185,38.6608,38.7148,38.6608,38.7148,39351.8519
2010-10-29 15:30:00,57.34,57.35,57.33,57.34,33179.01234567901,38.7148,38.7216,38.7081,38.7148,33179.0123
2010-10-29 15:35:00,57.34,57.35,57.34,57.34,33950.61728395061,38.7148,38.7216,38.7148,38.7148,33950.6173
2010-10-29 15:40:00,57.34,57.36,57.33,57.35,45083.77425044091,38.7148,38.7283,38.7081,38.7216,45083.7743
2010-10-29 15:45:00,57.35,57.35,57.32,57.34,94356.26102292768,38.7216,38.7216,38.7013,38.7148,94356.261
2010-10-29 15:50:00,57.34,57.34,57.25,57.26,71538.80070546737,38.7148,38.7148,38.6541,38.6608,71538.8007
2010-10-29 15:55:00,57.26,57.35,57.25,57.35,179894.17989417986,38.6608,38.7216,38.6541,38.7216,179894.1799
2010-11-01 09:30:00,57.48,57.83,57.48,57.81,64153.43915343915,38.8093,39.0457,38.8093,39.0322,64153.4392
2010-11-01 09:35:00,57.82,58.02,57.77,58.02,18849.206349206343,39.0389,39.1739,39.0051,39.1739,18849.2063
2010-11-01 09:40:00,58.03,58.17,58.02,58.11,31856.261022927687,39.1807,39.2752,39.1739,39.2347,31856.261
2010-11-01 09:45:00,58.1,58.2,58.07,58.19,24360.670194003524,39.228,39.2955,39.2077,39.2887,24360.6702
2010-11-01 09:50:00,58.18,58.22,58.1,58.1,20612.87477954145,39.282,39.309,39.228,39.228,20612.8748
2010-11-01 09:55:00,58.1,58.1,58.02,58.04,25022.045855379187,39.228,39.228,39.1739,39.1874,25022.0459
2010-11-01 10:00:00,58.04,58.43,58.04,58.43,37037.03703703703,39.1874,39.4508,39.1874,39.4508,37037.037
2010-11-01 10:05:00,58.41,58.45,58.33,58.4,27226.631393298056,39.4373,39.4643,39.3833,39.4305,27226.6314
2010-11-01 10:10:00,58.41,58.48,58.4,58.46,24140.21164021164,39.4373,39.4845,39.4305,39.471,24140.2116
2010-11-01 10:15:00,58.45,58.5,58.42,58.42,20723.104056437387,39.4643,39.498,39.444,39.444,20723.1041
2010-11-01 10:20:00,58.42,58.49,58.4,58.46,21053.79188712522,39.444,39.4913,39.4305,39.471,21053.7919
2010-11-01 10:25:00,58.44,58.45,58.34,58.37,17416.225749559082,39.4575,39.4643,39.39,39.4103,17416.2257
2010-11-01 10:30:00,58.35,58.43,58.31,58.31,20612.87477954145,39.3968,39.4508,39.3697,39.3697,20612.8748
2010-11-01 10:35:00,58.31,58.31,58.24,58.26,18959.43562610229,39.3697,39.3697,39.3225,39.336,18959.4356
2010-11-01 10:40:00,58.26,58.27,58.24,58.25,11684.303350970016,39.336,39.3427,39.3225,39.3292,11684.3034
2010-11-01 10:45:00,58.25,58.28,58.24,58.28,13227.513227513226,39.3292,39.3495,39.3225,39.3495,13227.5132
2010-11-01 10:50:00,58.29,58.29,58.2,58.2,12896.825396825396,39.3562,39.3562,39.2955,39.2955,12896.8254
2010-11-01 10:55:00,58.18,58.18,58.12,58.13,10030.864197530864,39.282,39.282,39.2415,39.2482,10030.8642
2010-11-01 11:00:00,58.14,58.14,58.06,58.09,24581.12874779541,39.255,39.255,39.201,39.2212,24581.1287
2010-11-01 11:05:00,58.1,58.18,58.08,58.18,15211.64021164021,39.228,39.282,39.2145,39.282,15211.6402
2010-11-01 11:10:00,58.18,58.27,58.18,58.25,14660.493827160491,39.282,39.3427,39.282,39.3292,14660.4938
2010-11-01 11:15:00,58.25,58.25,58.14,58.21,27336.860670194,39.3292,39.3292,39.255,39.3022,27336.8607
2010-11-01 11:20:00,58.21,58.21,58.17,58.2,10141.093474426809,39.3022,39.3022,39.2752,39.2955,10141.0935
2010-11-01 11:25:00,58.2,58.26,58.18,58.26,18187.830687830687,39.2955,39.336,39.282,39.336,18187.8307
2010-11-01 11:30:00,58.25,58.25,58.11,58.12,17416.225749559082,39.3292,39.3292,39.2347,39.2415,17416.2257
2010-11-01 11:35:00,58.11,58.12,57.98,58.01,33619.92945326278,39.2347,39.2415,39.1469,39.1672,33619.9295
2010-11-01 11:40:00,58.02,58.02,57.96,58.02,18628.74779541446,39.1739,39.1739,39.1334,39.1739,18628.7478
2010-11-01 11:45:00,58.01,58.02,57.97,57.97,14219.576719576718,39.1672,39.1739,39.1402,39.1402,14219.5767
2010-11-01 11:50:00,57.97,57.97,57.9,57.92,11574.074074074071,39.1402,39.1402,39.0929,39.1064,11574.0741
2010-11-01 11:55:00,57.92,57.94,57.92,57.93,11243.38624338624,39.1064,39.1199,39.1064,39.1132,11243.3862
2010-11-01 12:00:00,57.94,57.94,57.86,57.87,14880.95238095238,39.1199,39.1199,39.0659,39.0727,14880.9524
2010-11-01 12:05:00,57.88,57.88,57.81,57.81,10361.552028218694,39.0794,39.0794,39.0322,39.0322,10361.552
2010-11-01 12:10:00,57.82,57.82,57.78,57.82,6723.985890652557,39.0389,39.0389,39.0119,39.0389,6723.9859
2010-11-01 12:15:00,57.82,57.84,57.82,57.82,15432.098765432096,39.0389,39.0524,39.0389,39.0389,15432.0988
2010-11-01 12:20:00,57.82,57.92,57.82,57.92,9479.717813051146,39.0389,39.1064,39.0389,39.1064,9479.7178
2010-11-01 12:25:00,57.92,57.92,57.87,57.87,8267.195767195766,39.1064,39.1064,39.0727,39.0727,8267.1958
2010-11-01 12:30:00,57.86,57.88,57.82,57.87,53791.887125220455,39.0659,39.0794,39.0389,39.0727,53791.8871
2010-11-01 12:35:00,57.87,57.89,57.86,57.88,18298.059964726628,39.0727,39.0862,39.0659,39.0794,18298.06
2010-11-01 12:40:00,57.88,57.91,57.88,57.9,11574.074074074071,39.0794,39.0997,39.0794,39.0929,11574.0741
2010-11-01 12:45:00,57.91,57.91,57.86,57.9,13999.11816578483,39.0997,39.0997,39.0659,39.0929,13999.1182
2010-11-01 12:50:00,57.89,57.9,57.82,57.88,17636.68430335097,39.0862,39.0929,39.0389,39.0794,17636.6843
2010-11-01 12:55:00,57.88,57.9,57.87,57.88,9589.947089947089,39.0794,39.0929,39.0727,39.0794,9589.9471
2010-11-01 13:00:00,57.88,57.95,57.88,57.91,20612.87477954145,39.0794,39.1267,39.0794,39.0997,20612.8748
2010-11-01 13:05:00,57.91,57.91,57.85,57.9,13007.05467372134,39.0997,39.0997,39.0592,39.0929,13007.0547
2010-11-01 13:10:00,57.89,57.92,57.89,57.91,6613.756613756613,39.0862,39.1064,39.0862,39.0997,6613.7566
2010-11-01 13:15:00,57.91,57.94,57.91,57.92,9259.259259259255,39.0997,39.1199,39.0997,39.1064,9259.2593
2010-11-01 13:20:00,57.92,57.93,57.84,57.84,16093.474426807756,39.1064,39.1132,39.0524,39.0524,16093.4744
2010-11-01 13:25:00,57.86,57.87,57.81,57.83,15983.245149911814,39.0659,39.0727,39.0322,39.0457,15983.2451
2010-11-01 13:30:00,57.84,57.92,57.84,57.88,10912.698412698412,39.0524,39.1064,39.0524,39.0794,10912.6984
2010-11-01 13:35:00,57.88,57.94,57.87,57.89,9920.63492063492,39.0794,39.1199,39.0727,39.0862,9920.6349
2010-11-01 13:40:00,57.89,57.93,57.87,57.91,15762.786596119928,39.0862,39.1132,39.0727,39.0997,15762.7866
2010-11-01 13:45:00,57.91,57.92,57.88,57.89,6723.985890652557,39.0997,39.1064,39.0794,39.0862,6723.9859
2010-11-01 13:50:00,57.89,57.91,57.87,57.88,8487.654320987653,39.0862,39.0997,39.0727,39.0794,8487.6543
2010-11-01 13:55:00,57.88,57.9,57.88,57.88,7164.902998236331,39.0794,39.0929,39.0794,39.0794,7164.903
2010-11-01 14:00:00,57.88,57.93,57.88,57.89,8377.42504409171,39.0794,39.1132,39.0794,39.0862,8377.425
2010-11-01 14:05:00,57.89,57.91,57.89,57.89,6834.2151675485,39.0862,39.0997,39.0862,39.0862,6834.2152
2010-11-01 14:10:00,57.9,57.9,57.85,57.89,16754.85008818342,39.0929,39.0929,39.0592,39.0862,16754.8501
2010-11-01 14:15:00,57.87,57.89,57.86,57.88,16754.85008818342,39.0727,39.0862,39.0659,39.0794,16754.8501
2010-11-01 14:20:00,57.88,57.91,57.87,57.89,18518.518518518515,39.0794,39.0997,39.0727,39.0862,18518.5185
2010-11-01 14:25:00,57.87,57.89,57.81,57.81,13227.513227513226,39.0727,39.0862,39.0322,39.0322,13227.5132
2010-11-01 14:30:00,57.81,57.81,57.76,57.79,10802.469135802468,39.0322,39.0322,38.9984,39.0187,10802.4691
2010-11-01 14:35:00,57.79,57.8,57.64,57.65,13007.05467372134,39.0187,39.0254,38.9174,38.9241,13007.0547
2010-11-01 14:40:00,57.65,57.65,57.56,57.61,18849.206349206343,38.9241,38.9241,38.8634,38.8971,18849.2063
2010-11-01 14:45:00,57.6,57.61,57.51,57.52,18518.518518518515,38.8904,38.8971,38.8296,38.8364,18518.5185
2010-11-01 14:50:00,57.52,57.61,57.51,57.61,8818.342151675484,38.8364,38.8971,38.8296,38.8971,8818.3422
2010-11-01 14:55:00,57.6,57.6,57.52,57.55,14991.181657848325,38.8904,38.8904,38.8364,38.8566,14991.1817
2010-11-01 15:00:00,57.56,57.57,57.47,57.47,26124.338624338623,38.8634,38.8701,38.8026,38.8026,26124.3386
2010-11-01 15:05:00,57.46,57.47,57.27,57.31,46296.29629629629,38.7958,38.8026,38.6676,38.6946,46296.2963
2010-11-01 15:10:00,57.31,57.33,57.21,57.21,37477.95414462081,38.6946,38.7081,38.627,38.627,37477.9541
2010-11-01 15:15:00,57.22,57.26,57.21,57.24,21274.250440917105,38.6338,38.6608,38.627,38.6473,21274.2504
2010-11-01 15:20:00,57.23,57.29,57.21,57.29,21053.79188712522,38.6406,38.6811,38.627,38.6811,21053.7919
2010-11-01 15:25:00,57.29,57.38,57.27,57.33,23809.52380952381,38.6811,38.7418,38.6676,38.7081,23809.5238
2010-11-01 15:30:00,57.34,57.34,57.3,57.33,21053.79188712522,38.7148,38.7148,38.6878,38.7081,21053.7919
2010-11-01 15:35:00,57.32,57.34,57.29,57.32,29541.44620811288,38.7013,38.7148,38.6811,38.7013,29541.4462
2010-11-01 15:40:00,57.31,57.39,57.31,57.35,22376.54320987654,38.6946,38.7486,38.6946,38.7216,22376.5432
2010-11-01 15:45:00,57.36,57.51,57.36,57.47,76168.43033509699,38.7283,38.8296,38.7283,38.8026,76168.4303
2010-11-01 15:50:00,57.48,57.52,57.44,57.5,57870.370370370365,38.8093,38.8364,38.7823,38.8229,57870.3704
2010-11-01 15:55:00,57.49,57.59,57.49,57.58,86529.98236331569,38.8161,38.8836,38.8161,38.8769,86529.9824
2010-11-02 09:30:00,58.07,58.46,58.07,58.24,45634.92063492063,39.2077,39.471,39.2077,39.3225,45634.9206
2010-11-02 09:35:00,58.29,58.48,58.29,58.36,21164.02116402116,39.3562,39.4845,39.3562,39.4035,21164.0212
2010-11-02 09:40:00,58.39,58.46,58.34,58.41,27777.777777777774,39.4238,39.471,39.39,39.4373,27777.7778
2010-11-02 09:45:00,58.41,58.46,58.32,58.39,31856.261022927687,39.4373,39.471,39.3765,39.4238,31856.261
2010-11-02 09:50:00,58.39,58.44,58.37,58.37,29541.44620811288,39.4238,39.4575,39.4103,39.4103,29541.4462
2010-11-02 09:55:00,58.37,58.4,58.27,58.27,15873.015873015873,39.4103,39.4305,39.3427,39.3427,15873.0159
2010-11-02 10:00:00,58.26,58.27,58.18,58.19,11133.156966490298,39.336,39.3427,39.282,39.2887,11133.157
2010-11-02 10:05:00,58.19,58.37,58.19,58.36,36265.43209876543,39.2887,39.4103,39.2887,39.4035,36265.4321
2010-11-02 10:10:00,58.36,58.39,58.34,58.37,29872.1340388007,39.4035,39.4238,39.39,39.4103,29872.134
2010-11-02 10:15:00,58.36,58.64,58.35,58.64,100088.18342151676,39.4035,39.5926,39.3968,39.5926,100088.1834
2010-11-02 10:20:00,58.65,58.65,58.43,58.46,28880.07054673721,39.5993,39.5993,39.4508,39.471,28880.0705
2010-11-02 10:25:00,58.46,58.5,58.41,58.41,16203.703703703704,39.471,39.498,39.4373,39.4373,16203.7037
2010-11-02 10:30:00,58.41,58.41,58.29,58.29,12235.449735449734,39.4373,39.4373,39.3562,39.3562,12235.4497
2010-11-02 10:35:00,58.31,58.31,58.24,58.28,13227.513227513226,39.3697,39.3697,39.3225,39.3495,13227.5132
2010-11-02 10:40:00,58.29,58.4,58.29,58.39,15432.098765432096,39.3562,39.4305,39.3562,39.4238,15432.0988
2010-11-02 10:45:00,58.39,58.4,58.33,58.35,16975.308641975305,39.4238,39.4305,39.3833,39.3968,16975.3086
2010-11-02 10:50:00,58.36,58.37,58.31,58.32,19510.58201058201,39.4035,39.4103,39.3697,39.3765,19510.582
2010-11-02 10:55:00,58.34,58.36,58.31,58.35,9149.029982363314,39.39,39.4035,39.3697,39.3968,9149.03
2010-11-02 11:00:00,58.34,58.36,58.3,58.34,16203.703703703704,39.39,39.4035,39.363,39.39,16203.7037
2010-11-02 11:05:00,58.33,58.35,58.25,58.26,13227.513227513226,39.3833,39.3968,39.3292,39.336,13227.5132
2010-11-02 11:10:00,58.25,58.26,58.22,58.24,9259.259259259255,39.3292,39.336,39.309,39.3225,9259.2593
2010-11-02 11:15:00,58.24,58.27,58.23,58.27,13007.05467372134,39.3225,39.3427,39.3157,39.3427,13007.0547
2010-11-02 11:20:00,58.28,58.3,58.27,58.27,11794.53262786596,39.3495,39.363,39.3427,39.3427,11794.5326
2010-11-02 11:25:00,58.26,58.26,58.23,58.23,7275.132275132274,39.336,39.336,39.3157,39.3157,7275.1323
2010-11-02 11:30:00,58.22,58.23,58.22,58.22,7936.507936507935,39.309,39.3157,39.309,39.309,7936.5079
2010-11-02 11:35:00,58.23,58.31,58.22,58.28,18298.059964726628,39.3157,39.3697,39.309,39.3495,18298.06
2010-11-02 11:40:00,58.27,58.27,58.22,58.22,10692.239858906523,39.3427,39.3427,39.309,39.309,10692.2399
2010-11-02 11:45:00,58.22,58.32,58.22,58.32,10912.698412698412,39.309,39.3765,39.309,39.3765,10912.6984
2010-11-02 11:50:00,58.32,58.34,58.31,58.33,18518.518518518515,39.3765,39.39,39.3697,39.3833,18518.5185
2010-11-02 11:55:00,58.33,58.4,58.33,58.38,12676.366843033507,39.3833,39.4305,39.3833,39.417,12676.3668
2010-11-02 12:00:00,58.38,58.4,58.37,58.4,8597.883597883598,39.417,39.4305,39.4103,39.4305,8597.8836
2010-11-02 12:05:00,58.39,58.4,58.38,58.39,10030.864197530864,39.4238,39.4305,39.417,39.4238,10030.8642
2010-11-02 12:10:00,58.39,58.39,58.37,58.37,8487.654320987653,39.4238,39.4238,39.4103,39.4103,8487.6543
2010-11-02 12:15:00,58.36,58.39,58.36,58.38,7385.361552028218,39.4035,39.4238,39.4035,39.417,7385.3616
2010-11-02 12:20:00,58.38,58.38,58.32,58.32,7054.673721340388,39.417,39.417,39.3765,39.3765,7054.6737
2010-11-02 12:25:00,58.31,58.31,58.29,58.29,9149.029982363314,39.3697,39.3697,39.3562,39.3562,9149.03
2010-11-02 12:30:00,58.29,58.3,58.25,58.25,13337.742504409169,39.3562,39.363,39.3292,39.3292,13337.7425
2010-11-02 12:35:00,58.26,58.31,58.26,58.27,15762.786596119928,39.336,39.3697,39.336,39.3427,15762.7866
2010-11-02 12:40:00,58.28,58.33,58.27,58.32,13778.659611992944,39.3495,39.3833,39.3427,39.3765,13778.6596
2010-11-02 12:45:00,58.33,58.38,58.32,58.36,18077.60141093474,39.3833,39.417,39.3765,39.4035,18077.6014
2010-11-02 12:50:00,58.37,58.41,58.37,58.39,11022.927689594357,39.4103,39.4373,39.4103,39.4238,11022.9277
2010-11-02 12:55:00,58.4,58.44,58.4,58.43,9810.405643738975,39.4305,39.4575,39.4305,39.4508,9810.4056
2010-11-02 13:00:00,58.43,58.47,58.43,58.46,8487.654320987653,39.4508,39.4778,39.4508,39.471,8487.6543
2010-11-02 13:05:00,58.45,58.48,58.45,58.46,6613.756613756613,39.4643,39.4845,39.4643,39.471,6613.7566
2010-11-02 13:10:00,58.47,58.48,58.42,58.45,5511.463844797177,39.4778,39.4845,39.444,39.4643,5511.4638
2010-11-02 13:15:00,58.45,58.48,58.44,58.47,5180.776014109347,39.4643,39.4845,39.4575,39.4778,5180.776
2010-11-02 13:20:00,58.46,58.5,58.45,58.49,9259.259259259255,39.471,39.498,39.4643,39.4913,9259.2593
2010-11-02 13:25:00,58.5,58.5,58.45,58.5,9369.488536155202,39.498,39.498,39.4643,39.498,9369.4885
2010-11-02 13:30:00,58.49,58.51,58.48,58.5,7385.361552028218,39.4913,39.5048,39.4845,39.498,7385.3616
2010-11-02 13:35:00,58.5,58.53,58.49,58.52,7054.673721340388,39.498,39.5183,39.4913,39.5115,7054.6737
2010-11-02 13:40:00,58.51,58.57,58.51,58.52,12455.90828924162,39.5048,39.5453,39.5048,39.5115,12455.9083
2010-11-02 13:45:00,58.52,58.59,58.52,58.58,12125.220458553791,39.5115,39.5588,39.5115,39.552,12125.2205
2010-11-02 13:50:00,58.58,58.62,58.58,58.61,8818.342151675484,39.552,39.5791,39.552,39.5723,8818.3422
2010-11-02 13:55:00,58.61,58.63,58.61,58.62,14109.347442680775,39.5723,39.5858,39.5723,39.5791,14109.3474
2010-11-02 14:00:00,58.62,58.67,58.61,58.65,13999.11816578483,39.5791,39.6128,39.5723,39.5993,13999.1182
2010-11-02 14:05:00,58.64,58.65,58.62,58.65,17195.767195767196,39.5926,39.5993,39.5791,39.5993,17195.7672
2010-11-02 14:10:00,58.64,58.68,58.63,58.66,28108.465608465605,39.5926,39.6196,39.5858,39.6061,28108.4656
2010-11-02 14:15:00,58.66,58.67,58.61,58.63,16975.308641975305,39.6061,39.6128,39.5723,39.5858,16975.3086
2010-11-02 14:20:00,58.64,58.65,58.6,58.61,18077.60141093474,39.5926,39.5993,39.5655,39.5723,18077.6014
2010-11-02 14:25:00,58.6,58.63,58.59,58.63,12345.679012345678,39.5655,39.5858,39.5588,39.5858,12345.679
2010-11-02 14:30:00,58.64,58.65,58.61,58.61,21384.47971781305,39.5926,39.5993,39.5723,39.5723,21384.4797
2010-11-02 14:35:00,58.61,58.62,58.6,58.6,9920.63492063492,39.5723,39.5791,39.5655,39.5655,9920.6349
2010-11-02 14:40:00,58.58,58.59,58.56,58.57,15432.098765432096,39.552,39.5588,39.5385,39.5453,15432.0988
2010-11-02 14:45:00,58.55,58.58,58.54,58.55,16975.308641975305,39.5318,39.552,39.525,39.5318,16975.3086
2010-11-02 14:50:00,58.55,58.57,58.53,58.56,27226.631393298056,39.5318,39.5453,39.5183,39.5385,27226.6314
2010-11-02 14:55:00,58.56,58.61,58.56,58.58,17857.142857142855,39.5385,39.5723,39.5385,39.552,17857.1429
2010-11-02 15:00:00,58.58,58.6,58.58,58.59,18628.74779541446,39.552,39.5655,39.552,39.5588,18628.7478
2010-11-02 15:05:00,58.59,58.59,58.48,58.48,27667.548500881832,39.5588,39.5588,39.4845,39.4845,27667.5485
2010-11-02 15:10:00,58.49,58.51,58.48,58.51,11133.156966490298,39.4913,39.5048,39.4845,39.5048,11133.157
2010-11-02 15:15:00,58.5,58.52,58.5,58.52,10582.01058201058,39.498,39.5115,39.498,39.5115,10582.0106
2010-11-02 15:20:00,58.51,58.53,58.51,58.53,22597.001763668428,39.5048,39.5183,39.5048,39.5183,22597.0018
2010-11-02 15:25:00,58.53,58.55,58.51,58.52,16424.162257495587,39.5183,39.5318,39.5048,39.5115,16424.1623
2010-11-02 15:30:00,58.52,58.57,58.51,58.57,35714.28571428571,39.5115,39.5453,39.5048,39.5453,35714.2857
2010-11-02 15:35:00,58.57,58.59,58.54,58.55,29982.36331569665,39.5453,39.5588,39.525,39.5318,29982.3633
2010-11-02 15:40:00,58.54,58.55,58.52,58.54,49713.40388007054,39.525,39.5318,39.5115,39.525,49713.4039
2010-11-02 15:45:00,58.54,58.61,58.54,58.61,58311.28747795414,39.525,39.5723,39.525,39.5723,58311.2875
2010-11-02 15:50:00,58.6,58.63,58.6,58.62,71979.71781305113,39.5655,39.5858,39.5655,39.5791,71979.7178
2010-11-02 15:55:00,58.61,58.62,58.57,58.61,133487.65432098764,39.5723,39.5791,39.5453,39.5723,133487.6543
2010-11-03 09:30:00,58.46,58.66,58.4,58.62,46957.67195767196,39.471,39.6061,39.4305,39.5791,46957.672
2010-11-03 09:35:00,58.65,58.67,58.58,58.65,15762.786596119928,39.5993,39.6128,39.552,39.5993,15762.7866
2010-11-03 09:40:00,58.65,58.74,58.58,58.72,22817.460317460314,39.5993,39.6601,39.552,39.6466,22817.4603
2010-11-03 09:45:00,58.7,58.7,58.57,58.68,13778.659611992944,39.6331,39.6331,39.5453,39.6196,13778.6596
2010-11-03 09:50:00,58.7,58.72,58.67,58.67,13007.05467372134,39.6331,39.6466,39.6128,39.6128,13007.0547
2010-11-03 09:55:00,58.66,58.73,58.65,58.7,14109.347442680775,39.6061,39.6533,39.5993,39.6331,14109.3474
2010-11-03 10:00:00,58.7,58.7,58.31,58.32,54122.57495590828,39.6331,39.6331,39.3697,39.3765,54122.575
2010-11-03 10:05:00,58.34,58.5,58.33,58.5,12125.220458553791,39.39,39.498,39.3833,39.498,12125.2205
2010-11-03 10:10:00,58.5,58.59,58.5,58.59,13337.742504409169,39.498,39.5588,39.498,39.5588,13337.7425
2010-11-03 10:15:00,58.58,58.6,58.57,58.57,6944.444444444443,39.552,39.5655,39.5453,39.5453,6944.4444
2010-11-03 10:20:00,58.57,58.59,58.51,58.52,7605.820105820105,39.5453,39.5588,39.5048,39.5115,7605.8201
2010-11-03 10:25:00,58.51,58.53,58.49,58.52,7385.361552028218,39.5048,39.5183,39.4913,39.5115,7385.3616
2010-11-03 10:30:00,58.52,58.6,58.52,58.58,12566.137566137564,39.5115,39.5655,39.5115,39.552,12566.1376
2010-11-03 10:35:00,58.58,58.58,58.43,58.46,49052.02821869488,39.552,39.552,39.4508,39.471,49052.0282
2010-11-03 10:40:00,58.46,58.47,58.44,58.45,42768.9594356261,39.471,39.4778,39.4575,39.4643,42768.9594
2010-11-03 10:45:00,58.45,58.46,58.22,58.23,31635.8024691358,39.4643,39.471,39.309,39.3157,31635.8025
2010-11-03 10:50:00,58.23,58.24,58.22,58.24,8818.342151675484,39.3157,39.3225,39.309,39.3225,8818.3422
2010-11-03 10:55:00,58.23,58.23,58.19,58.22,15321.869488536153,39.3157,39.3157,39.2887,39.309,15321.8695
2010-11-03 11:00:00,58.21,58.22,58.16,58.22,12345.679012345678,39.3022,39.309,39.2685,39.309,12345.679
2010-11-03 11:05:00,58.22,58.24,58.17,58.17,12345.679012345678,39.309,39.3225,39.2752,39.2752,12345.679
2010-11-03 11:10:00,58.16,58.17,58.06,58.09,19400.352733686064,39.2685,39.2752,39.201,39.2212,19400.3527
2010-11-03 11:15:00,58.08,58.14,58.06,58.08,9920.63492063492,39.2145,39.255,39.201,39.2145,9920.6349
2010-11-03 11:20:00,58.08,58.16,58.08,58.16,4298.941798941799,39.2145,39.2685,39.2145,39.2685,4298.9418
2010-11-03 11:25:00,58.15,58.15,58.06,58.09,6613.756613756613,39.2617,39.2617,39.201,39.2212,6613.7566
2010-11-03 11:30:00,58.1,58.17,58.1,58.17,3527.336860670194,39.228,39.2752,39.228,39.2752,3527.3369
2010-11-03 11:35:00,58.16,58.22,58.14,58.22,2645.502645502645,39.2685,39.309,39.255,39.309,2645.5026
2010-11-03 11:40:00,58.22,58.24,58.17,58.18,5511.463844797177,39.309,39.3225,39.2752,39.282,5511.4638
2010-11-03 11:45:00,58.17,58.18,58.1,58.1,8818.342151675484,39.2752,39.282,39.228,39.228,8818.3422
2010-11-03 11:50:00,58.1,58.18,58.1,58.14,7275.132275132274,39.228,39.282,39.228,39.255,7275.1323
2010-11-03 11:55:00,58.14,58.16,58.11,58.16,6723.985890652557,39.255,39.2685,39.2347,39.2685,6723.9859
2010-11-03 12:00:00,58.14,58.14,58.02,58.04,11574.074074074071,39.255,39.255,39.1739,39.1874,11574.0741
2010-11-03 12:05:00,58.04,58.07,58.04,58.06,5401.234567901234,39.1874,39.2077,39.1874,39.201,5401.2346
2010-11-03 12:10:00,58.06,58.12,58.06,58.12,5842.151675485008,39.201,39.2415,39.201,39.2415,5842.1517
2010-11-03 12:15:00,58.12,58.16,58.12,58.13,5621.693121693121,39.2415,39.2685,39.2415,39.2482,5621.6931
2010-11-03 12:20:00,58.14,58.14,58.03,58.03,4629.629629629629,39.255,39.255,39.1807,39.1807,4629.6296
2010-11-03 12:25:00,58.03,58.06,58.03,58.06,3417.10758377425,39.1807,39.201,39.1807,39.201,3417.1076
2010-11-03 12:30:00,58.05,58.07,58.05,58.06,17416.225749559082,39.1942,39.2077,39.1942,39.201,17416.2257
2010-11-03 12:35:00,58.06,58.06,58.04,58.05,8597.883597883598,39.201,39.201,39.1874,39.1942,8597.8836
2010-11-03 12:40:00,58.05,58.06,58.03,58.05,6834.2151675485,39.1942,39.201,39.1807,39.1942,6834.2152
2010-11-03 12:45:00,58.05,58.06,58.02,58.02,4409.171075837742,39.1942,39.201,39.1739,39.1739,4409.1711
2010-11-03 12:50:00,58.02,58.03,57.98,58.02,8046.737213403879,39.1739,39.1807,39.1469,39.1739,8046.7372
2010-11-03 12:55:00,58.03,58.06,58.03,58.06,3086.4197530864194,39.1807,39.201,39.1807,39.201,3086.4198
2010-11-03 13:00:00,58.06,58.06,58.05,58.06,13447.971781305114,39.201,39.201,39.1942,39.201,13447.9718
2010-11-03 13:05:00,58.06,58.06,58.01,58.01,12896.825396825396,39.201,39.201,39.1672,39.1672,12896.8254
2010-11-03 13:10:00,57.98,57.99,57.97,57.98,12014.991181657848,39.1469,39.1537,39.1402,39.1469,12014.9912
2010-11-03 13:15:00,57.97,57.98,57.95,57.96,15762.786596119928,39.1402,39.1469,39.1267,39.1334,15762.7866
2010-11-03 13:20:00,57.94,57.98,57.93,57.97,10251.32275132275,39.1199,39.1469,39.1132,39.1402,10251.3228
2010-11-03 13:25:00,57.97,57.99,57.95,57.98,11794.53262786596,39.1402,39.1537,39.1267,39.1469,11794.5326
2010-11-03 13:30:00,57.98,58.02,57.98,58.02,8928.571428571428,39.1469,39.1739,39.1469,39.1739,8928.5714
2010-11-03 13:35:00,58.02,58.03,57.99,58.02,9149.029982363314,39.1739,39.1807,39.1537,39.1739,9149.03
2010-11-03 13:40:00,58.0,58.0,57.98,57.98,10471.781305114637,39.1604,39.1604,39.1469,39.1469,10471.7813
2010-11-03 13:45:00,57.98,58.05,57.98,58.05,9479.717813051146,39.1469,39.1942,39.1469,39.1942,9479.7178
2010-11-03 13:50:00,58.05,58.06,58.02,58.05,14440.035273368603,39.1942,39.201,39.1739,39.1942,14440.0353
2010-11-03 13:55:00,58.06,58.06,57.96,57.98,7936.507936507935,39.201,39.201,39.1334,39.1469,7936.5079
2010-11-03 14:00:00,57.98,58.05,57.95,58.05,20612.87477954145,39.1469,39.1942,39.1267,39.1942,20612.8748
2010-11-03 14:05:00,58.05,58.06,57.98,57.98,11133.156966490298,39.1942,39.201,39.1469,39.1469,11133.157
2010-11-03 14:10:00,57.98,58.01,57.73,57.82,18849.206349206343,39.1469,39.1672,38.9781,39.0389,18849.2063
2010-11-03 14:15:00,57.85,58.22,57.78,58.04,41887.12522045855,39.0592,39.309,39.0119,39.1874,41887.1252
2010-11-03 14:20:00,58.05,58.37,57.91,58.02,39241.6225749559,39.1942,39.4103,39.0997,39.1739,39241.6226
2010-11-03 14:25:00,58.01,58.01,57.66,57.71,41115.52028218695,39.1672,39.1672,38.9309,38.9646,41115.5203
2010-11-03 14:30:00,57.72,57.85,57.59,57.73,23699.294532627864,38.9714,39.0592,38.8836,38.9781,23699.2945
2010-11-03 14:35:00,57.73,57.94,57.69,57.9,17746.91358024691,38.9781,39.1199,38.9511,39.0929,17746.9136
2010-11-03 14:40:00,57.9,58.02,57.8,58.02,26344.79717813051,39.0929,39.1739,39.0254,39.1739,26344.7972
2010-11-03 14:45:00,58.03,58.06,58.0,58.01,13558.201058201055,39.1807,39.201,39.1604,39.1672,13558.2011
2010-11-03 14:50:00,58.0,58.11,58.0,58.06,48170.19400352733,39.1604,39.2347,39.1604,39.201,48170.194
2010-11-03 14:55:00,58.06,58.14,58.04,58.11,33619.92945326278,39.201,39.255,39.1874,39.2347,33619.9295
2010-11-03 15:00:00,58.12,58.21,58.06,58.17,14991.181657848325,39.2415,39.3022,39.201,39.2752,14991.1817
2010-11-03 15:05:00,58.18,58.27,58.18,58.22,15652.557319223984,39.282,39.3427,39.282,39.309,15652.5573
2010-11-03 15:10:00,58.23,58.29,58.2,58.22,14880.95238095238,39.3157,39.3562,39.2955,39.309,14880.9524
2010-11-03 15:15:00,58.24,58.32,58.21,58.23,20723.104056437387,39.3225,39.3765,39.3022,39.3157,20723.1041
2010-11-03 15:20:00,58.21,58.22,58.1,58.2,23919.75308641975,39.3022,39.309,39.228,39.2955,23919.7531
2010-11-03 15:25:00,58.2,58.22,58.15,58.17,12125.220458553791,39.2955,39.309,39.2617,39.2752,12125.2205
2010-11-03 15:30:00,58.17,58.22,58.09,58.09,52138.4479717813,39.2752,39.309,39.2212,39.2212,52138.448
2010-11-03 15:35:00,58.08,58.2,58.07,58.12,33619.92945326278,39.2145,39.2955,39.2077,39.2415,33619.9295
2010-11-03 15:40:00,58.12,58.12,58.06,58.12,35052.91005291005,39.2415,39.2415,39.201,39.2415,35052.9101
2010-11-03 15:45:00,58.12,58.16,58.12,58.12,61838.62433862433,39.2415,39.2685,39.2415,39.2415,61838.6243
2010-11-03 15:50:00,58.12,58.2,58.12,58.2,49052.02821869488,39.2415,39.2955,39.2415,39.2955,49052.0282
2010-11-03 15:55:00,58.2,58.3,58.19,58.29,110339.5061728395,39.2955,39.363,39.2887,39.3562,110339.5062
2010-11-04 09:30:00,58.72,58.77,58.59,58.63,53571.428571428565,39.6466,39.6803,39.5588,39.5858,53571.4286
2010-11-04 09:35:00,58.6,58.74,58.57,58.73,22597.001763668428,39.5655,39.6601,39.5453,39.6533,22597.0018
2010-11-04 09:40:00,58.74,58.83,58.51,58.52,25242.50440917108,39.6601,39.7208,39.5048,39.5115,25242.5044
2010-11-04 09:45:00,58.52,58.56,58.47,58.48,28990.299823633155,39.5115,39.5385,39.4778,39.4845,28990.2998
2010-11-04 09:50:00,58.47,58.52,58.47,58.51,21053.79188712522,39.4778,39.5115,39.4778,39.5048,21053.7919
2010-11-04 09:55:00,58.51,58.51,58.42,58.48,63271.6049382716,39.5048,39.5048,39.444,39.4845,63271.6049
2010-11-04 10:00:00,58.49,58.5,58.41,58.44,34942.6807760141,39.4913,39.498,39.4373,39.4575,34942.6808
2010-11-04 10:05:00,58.44,58.47,58.42,58.46,18298.059964726628,39.4575,39.4778,39.444,39.471,18298.06
2010-11-04 10:10:00,58.45,58.49,58.38,58.4,30864.197530864192,39.4643,39.4913,39.417,39.4305,30864.1975
2010-11-04 10:15:00,58.4,58.49,58.4,58.46,17195.767195767196,39.4305,39.4913,39.4305,39.471,17195.7672
2010-11-04 10:20:00,58.47,58.51,58.47,58.48,18408.289241622573,39.4778,39.5048,39.4778,39.4845,18408.2892
2010-11-04 10:25:00,58.48,58.59,58.48,58.59,19400.352733686064,39.4845,39.5588,39.4845,39.5588,19400.3527
2010-11-04 10:30:00,58.58,58.6,58.53,58.6,25903.880070546733,39.552,39.5655,39.5183,39.5655,25903.8801
2010-11-04 10:35:00,58.6,58.68,58.59,58.68,15983.245149911814,39.5655,39.6196,39.5588,39.6196,15983.2451
2010-11-04 10:40:00,58.67,58.75,58.66,58.73,15983.245149911814,39.6128,39.6668,39.6061,39.6533,15983.2451
2010-11-04 10:45:00,58.74,58.83,58.74,58.82,17085.53791887125,39.6601,39.7208,39.6601,39.7141,17085.5379
2010-11-04 10:50:00,58.81,58.85,58.8,58.83,23037.9188712522,39.7073,39.7343,39.7006,39.7208,23037.9189
2010-11-04 10:55:00,58.83,58.97,58.83,58.96,116732.80423280422,39.7208,39.8154,39.7208,39.8086,116732.8042
2010-11-04 11:00:00,58.97,59.1,58.96,59.1,32297.17813051146,39.8154,39.9031,39.8086,39.9031,32297.1781
2010-11-04 11:05:00,59.1,59.12,59.04,59.11,12455.90828924162,39.9031,39.9166,39.8626,39.9099,12455.9083
2010-11-04 11:10:00,59.11,59.11,59.04,59.04,8708.112874779541,39.9099,39.9099,39.8626,39.8626,8708.1129
2010-11-04 11:15:00,59.05,59.1,59.04,59.1,13007.05467372134,39.8694,39.9031,39.8626,39.9031,13007.0547
2010-11-04 11:20:00,59.09,59.11,59.08,59.1,7495.5908289241615,39.8964,39.9099,39.8896,39.9031,7495.5908
2010-11-04 11:25:00,59.1,59.1,59.06,59.1,9038.80070546737,39.9031,39.9031,39.8761,39.9031,9038.8007
2010-11-04 11:30:00,59.1,59.11,59.07,59.1,8267.195767195766,39.9031,39.9099,39.8829,39.9031,8267.1958
2010-11-04 11:35:00,59.1,59.16,59.1,59.14,7826.278659611992,39.9031,39.9436,39.9031,39.9301,7826.2787
2010-11-04 11:40:00,59.14,59.19,59.14,59.18,10141.093474426809,39.9301,39.9639,39.9301,39.9572,10141.0935
2010-11-04 11:45:00,59.18,59.19,59.14,59.15,9038.80070546737,39.9572,39.9639,39.9301,39.9369,9038.8007
2010-11-04 11:50:00,59.14,59.19,59.1,59.17,13999.11816578483,39.9301,39.9639,39.9031,39.9504,13999.1182
2010-11-04 11:55:00,59.17,59.18,59.12,59.16,18518.518518518515,39.9504,39.9572,39.9166,39.9436,18518.5185
2010-11-04 12:00:00,59.16,59.17,59.11,59.11,15983.245149911814,39.9436,39.9504,39.9099,39.9099,15983.2451
2010-11-04 12:05:00,59.12,59.19,59.11,59.19,16313.932980599646,39.9166,39.9639,39.9099,39.9639,16313.933
2010-11-04 12:10:00,59.19,59.25,59.19,59.24,15652.557319223984,39.9639,40.0044,39.9639,39.9977,15652.5573
2010-11-04 12:15:00,59.24,59.25,59.22,59.24,8377.42504409171,39.9977,40.0044,39.9842,39.9977,8377.425
2010-11-04 12:20:00,59.25,59.29,59.25,59.27,11794.53262786596,40.0044,40.0314,40.0044,40.0179,11794.5326
2010-11-04 12:25:00,59.26,59.32,59.26,59.29,8928.571428571428,40.0112,40.0517,40.0112,40.0314,8928.5714
2010-11-04 12:30:00,59.29,59.31,59.26,59.3,12455.90828924162,40.0314,40.0449,40.0112,40.0382,12455.9083
2010-11-04 12:35:00,59.3,59.3,59.27,59.29,10912.698412698412,40.0382,40.0382,40.0179,40.0314,10912.6984
2010-11-04 12:40:00,59.28,59.3,59.27,59.3,9259.259259259255,40.0247,40.0382,40.0179,40.0382,9259.2593
2010-11-04 12:45:00,59.29,59.3,59.21,59.21,14329.805996472662,40.0314,40.0382,39.9774,39.9774,14329.806
2010-11-04 12:50:00,59.21,59.25,59.21,59.24,24470.89947089947,39.9774,40.0044,39.9774,39.9977,24470.8995
2010-11-04 12:55:00,59.24,59.31,59.23,59.31,13558.201058201055,39.9977,40.0449,39.9909,40.0449,13558.2011
2010-11-04 13:00:00,59.3,59.32,59.29,59.3,20943.56261022928,40.0382,40.0517,40.0314,40.0382,20943.5626
2010-11-04 13:05:00,59.31,59.33,59.3,59.32,12455.90828924162,40.0449,40.0584,40.0382,40.0517,12455.9083
2010-11-04 13:10:00,59.31,59.31,59.29,59.29,9369.488536155202,40.0449,40.0449,40.0314,40.0314,9369.4885
2010-11-04 13:15:00,59.27,59.28,59.24,59.26,12014.991181657848,40.0179,40.0247,39.9977,40.0112,12014.9912
2010-11-04 13:20:00,59.26,59.27,59.22,59.24,10582.01058201058,40.0112,40.0179,39.9842,39.9977,10582.0106
2010-11-04 13:25:00,59.23,59.25,59.23,59.24,6283.068783068782,39.9909,40.0044,39.9909,39.9977,6283.0688
2010-11-04 13:30:00,59.24,59.27,59.21,59.22,18518.518518518515,39.9977,40.0179,39.9774,39.9842,18518.5185
2010-11-04 13:35:00,59.22,59.24,59.19,59.21,13007.05467372134,39.9842,39.9977,39.9639,39.9774,13007.0547
2010-11-04 13:40:00,59.21,59.23,59.2,59.22,12455.90828924162,39.9774,39.9909,39.9707,39.9842,12455.9083
2010-11-04 13:45:00,59.21,59.24,59.19,59.24,12786.596119929452,39.9774,39.9977,39.9639,39.9977,12786.5961
2010-11-04 13:50:00,59.23,59.25,59.22,59.22,8818.342151675484,39.9909,40.0044,39.9842,39.9842,8818.3422
2010-11-04 13:55:00,59.22,59.24,59.22,59.22,13337.742504409169,39.9842,39.9977,39.9842,39.9842,13337.7425
2010-11-04 14:00:00,59.21,59.25,59.19,59.19,24801.5873015873,39.9774,40.0044,39.9639,39.9639,24801.5873
2010-11-04 14:05:00,59.19,59.19,59.14,59.15,22376.54320987654,39.9639,39.9639,39.9301,39.9369,22376.5432
2010-11-04 14:10:00,59.15,59.19,59.15,59.17,15762.786596119928,39.9369,39.9639,39.9369,39.9504,15762.7866
2010-11-04 14:15:00,59.16,59.16,59.14,59.14,10692.239858906523,39.9436,39.9436,39.9301,39.9301,10692.2399
2010-11-04 14:20:00,59.15,59.2,59.14,59.15,29210.75837742504,39.9369,39.9707,39.9301,39.9369,29210.7584
2010-11-04 14:25:00,59.15,59.15,59.1,59.11,8487.654320987653,39.9369,39.9369,39.9031,39.9099,8487.6543
2010-11-04 14:30:00,59.12,59.19,59.12,59.19,9700.176366843032,39.9166,39.9639,39.9166,39.9639,9700.1764
2010-11-04 14:35:00,59.19,59.31,59.19,59.31,16534.391534391532,39.9639,40.0449,39.9639,40.0449,16534.3915
2010-11-04 14:40:00,59.31,59.32,59.27,59.27,10251.32275132275,40.0449,40.0517,40.0179,40.0179,10251.3228
2010-11-04 14:45:00,59.28,59.29,59.23,59.25,10030.864197530864,40.0247,40.0314,39.9909,40.0044,10030.8642
2010-11-04 14:50:00,59.24,59.27,59.22,59.26,43871.25220458553,39.9977,40.0179,39.9842,40.0112,43871.2522
2010-11-04 14:55:00,59.26,59.28,59.24,59.27,26565.2557319224,40.0112,40.0247,39.9977,40.0179,26565.2557
2010-11-04 15:00:00,59.27,59.29,59.23,59.24,48500.881834215164,40.0179,40.0314,39.9909,39.9977,48500.8818
2010-11-04 15:05:00,59.27,59.3,59.25,59.29,11904.761904761905,40.0179,40.0382,40.0044,40.0314,11904.7619
2010-11-04 15:10:00,59.29,59.29,59.27,59.28,15542.32804232804,40.0314,40.0314,40.0179,40.0247,15542.328
2010-11-04 15:15:00,59.28,59.36,59.27,59.28,67791.00529100528,40.0247,40.0787,40.0179,40.0247,67791.0053
2010-11-04 15:20:00,59.28,59.29,59.22,59.26,44753.08641975308,40.0247,40.0314,39.9842,40.0112,44753.0864
2010-11-04 15:25:00,59.25,59.39,59.25,59.39,70105.8201058201,40.0044,40.0989,40.0044,40.0989,70105.8201
2010-11-04 15:30:00,59.39,59.39,59.28,59.29,56437.3897707231,40.0989,40.0989,40.0247,40.0314,56437.3898
2010-11-04 15:35:00,59.28,59.29,59.25,59.26,67901.23456790122,40.0247,40.0314,40.0044,40.0112,67901.2346
2010-11-04 15:40:00,59.26,59.27,59.16,59.17,96230.15873015871,40.0112,40.0179,39.9436,39.9504,96230.1587
2010-11-04 15:45:00,59.18,59.2,59.15,59.17,79695.76719576718,39.9572,39.9707,39.9369,39.9504,79695.7672
2010-11-04 15:50:00,59.17,59.18,59.14,59.16,89726.63139329806,39.9504,39.9572,39.9301,39.9436,89726.6314
2010-11-04 15:55:00,59.16,59.29,59.16,59.25,121141.97530864197,39.9436,40.0314,39.9436,40.0044,121141.9753
2010-11-05 09:30:00,59.17,59.2,59.1,59.17,21384.47971781305,39.9504,39.9707,39.9031,39.9504,21384.4797
2010-11-05 09:35:00,59.19,59.27,59.17,59.25,18959.43562610229,39.9639,40.0179,39.9504,40.0044,18959.4356
2010-11-05 09:40:00,59.26,59.35,59.19,59.23,15321.869488536153,40.0112,40.0719,39.9639,39.9909,15321.8695
2010-11-05 09:45:00,59.22,59.33,59.15,59.19,16313.932980599646,39.9842,40.0584,39.9369,39.9639,16313.933
2010-11-05 09:50:00,59.18,59.24,59.08,59.24,9810.405643738975,39.9572,39.9977,39.8896,39.9977,9810.4056
2010-11-05 09:55:00,59.24,59.32,59.07,59.07,15762.786596119928,39.9977,40.0517,39.8829,39.8829,15762.7866
2010-11-05 10:00:00,59.07,59.29,59.07,59.24,15432.098765432096,39.8829,40.0314,39.8829,39.9977,15432.0988
2010-11-05 10:05:00,59.25,59.42,59.23,59.39,9479.717813051146,40.0044,40.1192,39.9909,40.0989,9479.7178
2010-11-05 10:10:00,59.39,59.5,59.39,59.48,9149.029982363314,40.0989,40.1732,40.0989,40.1597,9149.03
2010-11-05 10:15:00,59.47,59.47,59.4,59.41,40233.68606701939,40.153,40.153,40.1057,40.1124,40233.6861
2010-11-05 10:20:00,59.4,59.4,59.27,59.29,18738.977072310405,40.1057,40.1057,40.0179,40.0314,18738.9771
2010-11-05 10:25:00,59.29,59.33,59.29,59.33,13007.05467372134,40.0314,40.0584,40.0314,40.0584,13007.0547
2010-11-05 10:30:00,59.31,59.36,59.29,59.3,18408.289241622573,40.0449,40.0787,40.0314,40.0382,18408.2892
2010-11-05 10:35:00,59.3,59.37,59.28,59.28,11574.074074074071,40.0382,40.0854,40.0247,40.0247,11574.0741
2010-11-05 10:40:00,59.28,59.28,59.23,59.26,12014.991181657848,40.0247,40.0247,39.9909,40.0112,12014.9912
2010-11-05 10:45:00,59.28,59.32,59.27,59.28,11353.615520282186,40.0247,40.0517,40.0179,40.0247,11353.6155
2010-11-05 10:50:00,59.29,59.32,59.27,59.31,11463.84479717813,40.0314,40.0517,40.0179,40.0449,11463.8448
2010-11-05 10:55:00,59.33,59.36,59.28,59.29,16975.308641975305,40.0584,40.0787,40.0247,40.0314,16975.3086
2010-11-05 11:00:00,59.28,59.3,59.24,59.27,24581.12874779541,40.0247,40.0382,39.9977,40.0179,24581.1287
2010-11-05 11:05:00,59.27,59.39,59.27,59.39,7716.049382716048,40.0179,40.0989,40.0179,40.0989,7716.0494
2010-11-05 11:10:00,59.39,59.39,59.34,59.39,8046.737213403879,40.0989,40.0989,40.0652,40.0989,8046.7372
2010-11-05 11:15:00,59.39,59.39,59.35,59.35,12345.679012345678,40.0989,40.0989,40.0719,40.0719,12345.679
2010-11-05 11:20:00,59.36,59.39,59.33,59.38,6393.298059964726,40.0787,40.0989,40.0584,40.0922,6393.2981
2010-11-05 11:25:00,59.38,59.39,59.35,59.35,10802.469135802468,40.0922,40.0989,40.0719,40.0719,10802.4691
2010-11-05 11:30:00,59.33,59.38,59.32,59.36,7495.5908289241615,40.0584,40.0922,40.0517,40.0787,7495.5908
2010-11-05 11:35:00,59.37,59.37,59.21,59.21,14219.576719576718,40.0854,40.0854,39.9774,39.9774,14219.5767
2010-11-05 11:40:00,59.23,59.24,59.2,59.21,6172.839506172839,39.9909,39.9977,39.9707,39.9774,6172.8395
2010-11-05 11:45:00,59.2,59.23,59.15,59.23,9259.259259259255,39.9707,39.9909,39.9369,39.9909,9259.2593
2010-11-05 11:50:00,59.22,59.26,59.22,59.26,2865.9611992945324,39.9842,40.0112,39.9842,40.0112,2865.9612
2010-11-05 11:55:00,59.24,59.24,59.14,59.18,11243.38624338624,39.9977,39.9977,39.9301,39.9572,11243.3862
2010-11-05 12:00:00,59.18,59.21,59.13,59.19,11353.615520282186,39.9572,39.9774,39.9234,39.9639,11353.6155
2010-11-05 12:05:00,59.22,59.24,59.2,59.23,4298.941798941799,39.9842,39.9977,39.9707,39.9909,4298.9418
2010-11-05 12:10:00,59.23,59.29,59.23,59.28,5511.463844797177,39.9909,40.0314,39.9909,40.0247,5511.4638
2010-11-05 12:15:00,59.27,59.28,59.24,59.25,5070.546737213404,40.0179,40.0247,39.9977,40.0044,5070.5467
2010-11-05 12:20:00,59.24,59.24,59.15,59.16,8487.654320987653,39.9977,39.9977,39.9369,39.9436,8487.6543
2010-11-05 12:25:00,59.16,59.19,59.12,59.12,8928.571428571428,39.9436,39.9639,39.9166,39.9166,8928.5714
2010-11-05 12:30:00,59.13,59.27,59.1,59.26,12896.825396825396,39.9234,40.0179,39.9031,40.0112,12896.8254
2010-11-05 12:35:00,59.25,59.29,59.24,59.29,6283.068783068782,40.0044,40.0314,39.9977,40.0314,6283.0688
2010-11-05 12:40:00,59.29,59.29,59.19,59.19,10802.469135802468,40.0314,40.0314,39.9639,39.9639,10802.4691
2010-11-05 12:45:00,59.19,59.23,59.19,59.21,3747.7954144620808,39.9639,39.9909,39.9639,39.9774,3747.7954
2010-11-05 12:50:00,59.21,59.22,59.15,59.16,8156.966490299823,39.9774,39.9842,39.9369,39.9436,8156.9665
2010-11-05 12:55:00,59.17,59.22,59.17,59.2,3527.336860670194,39.9504,39.9842,39.9504,39.9707,3527.3369
2010-11-05 13:00:00,59.21,59.28,59.2,59.27,5511.463844797177,39.9774,40.0247,39.9707,40.0179,5511.4638
2010-11-05 13:05:00,59.27,59.34,59.26,59.33,4298.941798941799,40.0179,40.0652,40.0112,40.0584,4298.9418
2010-11-05 13:10:00,59.33,59.35,59.3,59.3,5070.546737213404,40.0584,40.0719,40.0382,40.0382,5070.5467
2010-11-05 13:15:00,59.29,59.29,59.28,59.29,4298.941798941799,40.0314,40.0314,40.0247,40.0314,4298.9418
2010-11-05 13:20:00,59.28,59.29,59.23,59.23,5070.546737213404,40.0247,40.0314,39.9909,39.9909,5070.5467
2010-11-05 13:25:00,59.25,59.26,59.23,59.25,4629.629629629629,40.0044,40.0112,39.9909,40.0044,4629.6296
2010-11-05 13:30:00,59.25,59.25,59.19,59.19,13999.11816578483,40.0044,40.0044,39.9639,39.9639,13999.1182
2010-11-05 13:35:00,59.2,59.2,59.18,59.19,4188.712522045855,39.9707,39.9707,39.9572,39.9639,4188.7125
2010-11-05 13:40:00,59.19,59.2,59.19,59.19,1984.126984126984,39.9639,39.9707,39.9639,39.9639,1984.127
2010-11-05 13:45:00,59.18,59.21,59.17,59.21,2314.8148148148143,39.9572,39.9774,39.9504,39.9774,2314.8148
2010-11-05 13:50:00,59.21,59.24,59.21,59.23,4960.317460317459,39.9774,39.9977,39.9774,39.9909,4960.3175
2010-11-05 13:55:00,59.22,59.24,59.22,59.24,2865.9611992945324,39.9842,39.9977,39.9842,39.9977,2865.9612
2010-11-05 14:00:00,59.24,59.25,59.17,59.17,13007.05467372134,39.9977,40.0044,39.9504,39.9504,13007.0547
2010-11-05 14:05:00,59.17,59.2,59.15,59.19,3968.253968253968,39.9504,39.9707,39.9369,39.9639,3968.254
2010-11-05 14:10:00,59.18,59.18,59.13,59.13,5511.463844797177,39.9572,39.9572,39.9234,39.9234,5511.4638
2010-11-05 14:15:00,59.12,59.12,59.08,59.1,5621.693121693121,39.9166,39.9166,39.8896,39.9031,5621.6931
2010-11-05 14:20:00,59.08,59.17,59.08,59.17,3306.8783068783064,39.8896,39.9504,39.8896,39.9504,3306.8783
2010-11-05 14:25:00,59.16,59.17,59.1,59.14,11243.38624338624,39.9436,39.9504,39.9031,39.9301,11243.3862
2010-11-05 14:30:00,59.14,59.2,59.1,59.15,10030.864197530864,39.9301,39.9707,39.9031,39.9369,10030.8642
2010-11-05 14:35:00,59.17,59.21,59.17,59.2,3858.024691358024,39.9504,39.9774,39.9504,39.9707,3858.0247
2010-11-05 14:40:00,59.2,59.21,59.19,59.19,11904.761904761905,39.9707,39.9774,39.9639,39.9639,11904.7619
2010-11-05 14:45:00,59.19,59.29,59.18,59.29,12014.991181657848,39.9639,40.0314,39.9572,40.0314,12014.9912
2010-11-05 14:50:00,59.27,59.28,59.21,59.22,8267.195767195766,40.0179,40.0247,39.9774,39.9842,8267.1958
2010-11-05 14:55:00,59.22,59.23,59.2,59.22,5842.151675485008,39.9842,39.9909,39.9707,39.9842,5842.1517
2010-11-05 15:00:00,59.22,59.25,59.21,59.25,6283.068783068782,39.9842,40.0044,39.9774,40.0044,6283.0688
2010-11-05 15:05:00,59.25,59.27,59.23,59.26,8818.342151675484,40.0044,40.0179,39.9909,40.0112,8818.3422
2010-11-05 15:10:00,59.26,59.27,59.18,59.18,8377.42504409171,40.0112,40.0179,39.9572,39.9572,8377.425
2010-11-05 15:15:00,59.17,59.19,59.17,59.19,6393.298059964726,39.9504,39.9639,39.9504,39.9639,6393.2981
2010-11-05 15:20:00,59.18,59.19,59.16,59.19,7054.673721340388,39.9572,39.9639,39.9436,39.9639,7054.6737
2010-11-05 15:25:00,59.19,59.23,59.16,59.23,10912.698412698412,39.9639,39.9909,39.9436,39.9909,10912.6984
2010-11-05 15:30:00,59.22,59.26,59.21,59.24,13558.201058201055,39.9842,40.0112,39.9774,39.9977,13558.2011
2010-11-05 15:35:00,59.24,59.24,59.17,59.18,10582.01058201058,39.9977,39.9977,39.9504,39.9572,10582.0106
2010-11-05 15:40:00,59.17,59.18,59.11,59.16,13007.05467372134,39.9504,39.9572,39.9099,39.9436,13007.0547
2010-11-05 15:45:00,59.16,59.3,59.16,59.28,46406.52557319224,39.9436,40.0382,39.9436,40.0247,46406.5256
2010-11-05 15:50:00,59.28,59.38,59.27,59.31,51917.98941798941,40.0247,40.0922,40.0179,40.0449,51917.9894
2010-11-05 15:55:00,59.32,59.32,59.28,59.29,40674.60317460317,40.0517,40.0517,40.0247,40.0314,40674.6032
2010-11-08 09:30:00,58.79,58.86,57.92,58.42,77821.86948853615,39.6938,39.7411,39.1064,39.444,77821.8695
2010-11-08 09:35:00,58.45,58.79,58.43,58.79,9369.488536155202,39.4643,39.6938,39.4508,39.6938,9369.4885
2010-11-08 09:40:00,58.75,58.91,58.64,58.87,21825.396825396823,39.6668,39.7749,39.5926,39.7478,21825.3968
2010-11-08 09:45:00,58.87,58.96,58.83,58.89,18959.43562610229,39.7478,39.8086,39.7208,39.7614,18959.4356
2010-11-08 09:50:00,58.89,58.97,58.84,58.87,7936.507936507935,39.7614,39.8154,39.7276,39.7478,7936.5079
2010-11-08 09:55:00,58.87,58.91,58.74,58.9,24470.89947089947,39.7478,39.7749,39.6601,39.7681,24470.8995
2010-11-08 10:00:00,58.9,58.92,58.85,58.91,11904.761904761905,39.7681,39.7816,39.7343,39.7749,11904.7619
2010-11-08 10:05:00,58.92,58.97,58.91,58.95,15321.869488536153,39.7816,39.8154,39.7749,39.8019,15321.8695
2010-11-08 10:10:00,58.94,58.97,58.9,58.97,13227.513227513226,39.7951,39.8154,39.7681,39.8154,13227.5132
2010-11-08 10:15:00,58.96,59.06,58.95,59.01,27447.089947089946,39.8086,39.8761,39.8019,39.8424,27447.0899
2010-11-08 10:20:00,59.02,59.14,59.02,59.14,9700.176366843032,39.8491,39.9301,39.8491,39.9301,9700.1764
2010-11-08 10:25:00,59.12,59.24,59.12,59.19,50485.00881834215,39.9166,39.9977,39.9166,39.9639,50485.0088
2010-11-08 10:30:00,59.2,59.23,59.18,59.19,17305.996472663137,39.9707,39.9909,39.9572,39.9639,17305.9965
2010-11-08 10:35:00,59.19,59.22,59.16,59.2,13447.971781305114,39.9639,39.9842,39.9436,39.9707,13447.9718
2010-11-08 10:40:00,59.21,59.28,59.18,59.28,13778.659611992944,39.9774,40.0247,39.9572,40.0247,13778.6596
2010-11-08 10:45:00,59.28,59.36,59.28,59.33,17526.455026455023,40.0247,40.0787,40.0247,40.0584,17526.455
2010-11-08 10:50:00,59.32,59.37,59.29,59.35,24581.12874779541,40.0517,40.0854,40.0314,40.0719,24581.1287
2010-11-08 10:55:00,59.35,59.39,59.3,59.31,27116.402116402114,40.0719,40.0989,40.0382,40.0449,27116.4021
2010-11-08 11:00:00,59.3,59.36,59.25,59.35,34611.992945326274,40.0382,40.0787,40.0044,40.0719,34611.9929
2010-11-08 11:05:00,59.34,59.39,59.33,59.37,11684.303350970016,40.0652,40.0989,40.0584,40.0854,11684.3034
2010-11-08 11:10:00,59.37,59.39,59.35,59.39,9920.63492063492,40.0854,40.0989,40.0719,40.0989,9920.6349
2010-11-08 11:15:00,59.39,59.39,59.36,59.39,7275.132275132274,40.0989,40.0989,40.0787,40.0989,7275.1323
2010-11-08 11:20:00,59.36,59.37,59.31,59.37,7826.278659611992,40.0787,40.0854,40.0449,40.0854,7826.2787
2010-11-08 11:25:00,59.35,59.4,59.32,59.36,8046.737213403879,40.0719,40.1057,40.0517,40.0787,8046.7372
2010-11-08 11:30:00,59.35,59.42,59.35,59.42,7716.049382716048,40.0719,40.1192,40.0719,40.1192,7716.0494
2010-11-08 11:35:00,59.42,59.42,59.34,59.36,8708.112874779541,40.1192,40.1192,40.0652,40.0787,8708.1129
2010-11-08 11:40:00,59.34,59.36,59.28,59.3,7385.361552028218,40.0652,40.0787,40.0247,40.0382,7385.3616
2010-11-08 11:45:00,59.3,59.35,59.29,59.33,5952.380952380951,40.0382,40.0719,40.0314,40.0584,5952.381
2010-11-08 11:50:00,59.34,59.42,59.34,59.42,5401.234567901234,40.0652,40.1192,40.0652,40.1192,5401.2346
2010-11-08 11:55:00,59.42,59.5,59.4,59.47,8046.737213403879,40.1192,40.1732,40.1057,40.153,8046.7372
2010-11-08 12:00:00,59.48,59.49,59.43,59.48,7385.361552028218,40.1597,40.1665,40.1259,40.1597,7385.3616
2010-11-08 12:05:00,59.47,59.47,59.38,59.42,7385.361552028218,40.153,40.153,40.0922,40.1192,7385.3616
2010-11-08 12:10:00,59.41,59.41,59.38,59.38,4739.858906525573,40.1124,40.1124,40.0922,40.0922,4739.8589
2010-11-08 12:15:00,59.38,59.44,59.38,59.43,8487.654320987653,40.0922,40.1327,40.0922,40.1259,8487.6543
2010-11-08 12:20:00,59.43,59.5,59.42,59.47,16975.308641975305,40.1259,40.1732,40.1192,40.153,16975.3086
2010-11-08 12:25:00,59.47,59.47,59.43,59.46,7716.049382716048,40.153,40.153,40.1259,40.1462,7716.0494
2010-11-08 12:30:00,59.46,59.46,59.36,59.36,4188.712522045855,40.1462,40.1462,40.0787,40.0787,4188.7125
2010-11-08 12:35:00,59.35,59.39,59.35,59.39,5291.00529100529,40.0719,40.0989,40.0719,40.0989,5291.0053
2010-11-08 12:40:00,59.39,59.41,59.39,59.39,3196.649029982363,40.0989,40.1124,40.0989,40.0989,3196.649
2010-11-08 12:45:00,59.38,59.39,59.35,59.37,2645.502645502645,40.0922,40.0989,40.0719,40.0854,2645.5026
2010-11-08 12:50:00,59.34,59.36,59.3,59.3,3637.566137566137,40.0652,40.0787,40.0382,40.0382,3637.5661
2010-11-08 12:55:00,59.31,59.31,59.29,59.29,3306.8783068783064,40.0449,40.0449,40.0314,40.0314,3306.8783
2010-11-08 13:00:00,59.29,59.33,59.27,59.33,4519.400352733685,40.0314,40.0584,40.0179,40.0584,4519.4004
2010-11-08 13:05:00,59.34,59.35,59.33,59.33,3637.566137566137,40.0652,40.0719,40.0584,40.0584,3637.5661
2010-11-08 13:10:00,59.34,59.4,59.31,59.36,10251.32275132275,40.0652,40.1057,40.0449,40.0787,10251.3228
2010-11-08 13:15:00,59.38,59.39,59.29,59.32,3968.253968253968,40.0922,40.0989,40.0314,40.0517,3968.254
2010-11-08 13:20:00,59.31,59.42,59.3,59.41,8818.342151675484,40.0449,40.1192,40.0382,40.1124,8818.3422
2010-11-08 13:25:00,59.39,59.43,59.3,59.3,8928.571428571428,40.0989,40.1259,40.0382,40.0382,8928.5714
2010-11-08 13:30:00,59.31,59.31,59.27,59.27,3747.7954144620808,40.0449,40.0449,40.0179,40.0179,3747.7954
2010-11-08 13:35:00,59.27,59.31,59.27,59.29,4850.088183421516,40.0179,40.0449,40.0179,40.0314,4850.0882
2010-11-08 13:40:00,59.27,59.27,59.18,59.2,5070.546737213404,40.0179,40.0179,39.9572,39.9707,5070.5467
2010-11-08 13:45:00,59.21,59.25,59.2,59.24,5291.00529100529,39.9774,40.0044,39.9707,39.9977,5291.0053
2010-11-08 13:50:00,59.24,59.26,59.24,59.24,4188.712522045855,39.9977,40.0112,39.9977,39.9977,4188.7125
2010-11-08 13:55:00,59.24,59.26,59.23,59.26,3417.10758377425,39.9977,40.0112,39.9909,40.0112,3417.1076
2010-11-08 14:00:00,59.26,59.27,59.23,59.24,4629.629629629629,40.0112,40.0179,39.9909,39.9977,4629.6296
2010-11-08 14:05:00,59.25,59.29,59.24,59.25,7716.049382716048,40.0044,40.0314,39.9977,40.0044,7716.0494
2010-11-08 14:10:00,59.26,59.27,59.19,59.2,4739.858906525573,40.0112,40.0179,39.9639,39.9707,4739.8589
2010-11-08 14:15:00,59.2,59.26,59.18,59.26,4519.400352733685,39.9707,40.0112,39.9572,40.0112,4519.4004
2010-11-08 14:20:00,59.26,59.27,59.17,59.17,17195.767195767196,40.0112,40.0179,39.9504,39.9504,17195.7672
2010-11-08 14:25:00,59.19,59.19,59.14,59.14,6613.756613756613,39.9639,39.9639,39.9301,39.9301,6613.7566
2010-11-08 14:30:00,59.14,59.14,59.08,59.09,16093.474426807756,39.9301,39.9301,39.8896,39.8964,16093.4744
2010-11-08 14:35:00,59.08,59.1,59.07,59.08,12125.220458553791,39.8896,39.9031,39.8829,39.8896,12125.2205
2010-11-08 14:40:00,59.1,59.1,59.08,59.1,8708.112874779541,39.9031,39.9031,39.8896,39.9031,8708.1129
2010-11-08 14:45:00,59.1,59.13,59.1,59.12,9369.488536155202,39.9031,39.9234,39.9031,39.9166,9369.4885
2010-11-08 14:50:00,59.11,59.19,59.11,59.18,11684.303350970016,39.9099,39.9639,39.9099,39.9572,11684.3034
2010-11-08 14:55:00,59.18,59.2,59.18,59.19,14991.181657848325,39.9572,39.9707,39.9572,39.9639,14991.1817
2010-11-08 15:00:00,59.18,59.29,59.18,59.29,26455.02645502645,39.9572,40.0314,39.9572,40.0314,26455.0265
2010-11-08 15:05:00,59.29,59.32,59.21,59.21,12014.991181657848,40.0314,40.0517,39.9774,39.9774,12014.9912
2010-11-08 15:10:00,59.19,59.21,59.18,59.19,8597.883597883598,39.9639,39.9774,39.9572,39.9639,8597.8836
2010-11-08 15:15:00,59.19,59.25,59.19,59.24,4409.171075837742,39.9639,40.0044,39.9639,39.9977,4409.1711
2010-11-08 15:20:00,59.23,59.28,59.23,59.26,7275.132275132274,39.9909,40.0247,39.9909,40.0112,7275.1323
2010-11-08 15:25:00,59.26,59.26,59.2,59.2,5070.546737213404,40.0112,40.0112,39.9707,39.9707,5070.5467
2010-11-08 15:30:00,59.2,59.31,59.2,59.29,12786.596119929452,39.9707,40.0449,39.9707,40.0314,12786.5961
2010-11-08 15:35:00,59.28,59.28,59.21,59.23,14880.95238095238,40.0247,40.0247,39.9774,39.9909,14880.9524
2010-11-08 15:40:00,59.23,59.27,59.19,59.27,24029.982363315696,39.9909,40.0179,39.9639,40.0179,24029.9824
2010-11-08 15:45:00,59.28,59.29,59.17,59.23,29761.90476190476,40.0247,40.0314,39.9504,39.9909,29761.9048
2010-11-08 15:50:00,59.23,59.23,59.11,59.15,35383.59788359788,39.9909,39.9909,39.9099,39.9369,35383.5979
2010-11-08 15:55:00,59.16,59.25,59.16,59.25,28880.07054673721,39.9436,40.0044,39.9436,40.0044,28880.0705
2010-11-09 09:30:00,59.55,59.58,58.69,59.1,57208.9947089947,40.207,40.2272,39.6263,39.9031,57208.9947
2010-11-09 09:35:00,59.1,59.22,59.05,59.05,14550.264550264548,39.9031,39.9842,39.8694,39.8694,14550.2646
2010-11-09 09:40:00,59.0,59.01,58.87,58.87,17195.767195767196,39.8356,39.8424,39.7478,39.7478,17195.7672
2010-11-09 09:45:00,58.86,58.94,58.82,58.93,14660.493827160491,39.7411,39.7951,39.7141,39.7884,14660.4938
2010-11-09 09:50:00,58.93,58.95,58.84,58.84,19731.040564373896,39.7884,39.8019,39.7276,39.7276,19731.0406
2010-11-09 09:55:00,58.84,58.88,58.8,58.84,14329.805996472662,39.7276,39.7546,39.7006,39.7276,14329.806
2010-11-09 10:00:00,58.87,59.1,58.87,59.1,19951.499118165782,39.7478,39.9031,39.7478,39.9031,19951.4991
2010-11-09 10:05:00,59.09,59.18,59.09,59.12,10582.01058201058,39.8964,39.9572,39.8964,39.9166,10582.0106
2010-11-09 10:10:00,59.13,59.19,59.13,59.19,6172.839506172839,39.9234,39.9639,39.9234,39.9639,6172.8395
2010-11-09 10:15:00,59.19,59.26,59.19,59.22,9589.947089947089,39.9639,40.0112,39.9639,39.9842,9589.9471
2010-11-09 10:20:00,59.22,59.27,59.22,59.24,9259.259259259255,39.9842,40.0179,39.9842,39.9977,9259.2593
2010-11-09 10:25:00,59.24,59.29,59.24,59.24,11684.303350970016,39.9977,40.0314,39.9977,39.9977,11684.3034
2010-11-09 10:30:00,59.24,59.24,59.17,59.17,8928.571428571428,39.9977,39.9977,39.9504,39.9504,8928.5714
2010-11-09 10:35:00,59.18,59.21,59.17,59.18,4739.858906525573,39.9572,39.9774,39.9504,39.9572,4739.8589
2010-11-09 10:40:00,59.19,59.28,59.19,59.27,7716.049382716048,39.9639,40.0247,39.9639,40.0179,7716.0494
2010-11-09 10:45:00,59.28,59.28,59.23,59.26,14329.805996472662,40.0247,40.0247,39.9909,40.0112,14329.806
2010-11-09 10:50:00,59.28,59.29,59.26,59.26,4078.483245149912,40.0247,40.0314,40.0112,40.0112,4078.4832
2010-11-09 10:55:00,59.26,59.31,59.26,59.31,4298.941798941799,40.0112,40.0449,40.0112,40.0449,4298.9418
2010-11-09 11:00:00,59.3,59.34,59.29,59.3,7054.673721340388,40.0382,40.0652,40.0314,40.0382,7054.6737
2010-11-09 11:05:00,59.29,59.3,59.22,59.23,17195.767195767196,40.0314,40.0382,39.9842,39.9909,17195.7672
2010-11-09 11:10:00,59.23,59.23,59.18,59.21,8156.966490299823,39.9909,39.9909,39.9572,39.9774,8156.9665
2010-11-09 11:15:00,59.22,59.38,59.22,59.38,10251.32275132275,39.9842,40.0922,39.9842,40.0922,10251.3228
2010-11-09 11:20:00,59.38,59.39,59.32,59.35,15101.410934744266,40.0922,40.0989,40.0517,40.0719,15101.4109
2010-11-09 11:25:00,59.36,59.46,59.36,59.41,13778.659611992944,40.0787,40.1462,40.0787,40.1124,13778.6596
2010-11-09 11:30:00,59.4,59.41,59.34,59.38,9920.63492063492,40.1057,40.1124,40.0652,40.0922,9920.6349
2010-11-09 11:35:00,59.38,59.49,59.37,59.48,13999.11816578483,40.0922,40.1665,40.0854,40.1597,13999.1182
2010-11-09 11:40:00,59.48,59.51,59.46,59.51,9369.488536155202,40.1597,40.18,40.1462,40.18,9369.4885
2010-11-09 11:45:00,59.51,59.55,59.5,59.54,11022.927689594357,40.18,40.207,40.1732,40.2002,11022.9277
2010-11-09 11:50:00,59.52,59.53,59.48,59.49,12235.449735449734,40.1867,40.1935,40.1597,40.1665,12235.4497
2010-11-09 11:55:00,59.49,59.49,59.29,59.29,13668.430335097,40.1665,40.1665,40.0314,40.0314,13668.4303
2010-11-09 12:00:00,59.29,59.33,59.29,59.32,10692.239858906523,40.0314,40.0584,40.0314,40.0517,10692.2399
2010-11-09 12:05:00,59.32,59.35,59.3,59.35,9369.488536155202,40.0517,40.0719,40.0382,40.0719,9369.4885
2010-11-09 12:10:00,59.34,59.36,59.29,59.29,9259.259259259255,40.0652,40.0787,40.0314,40.0314,9259.2593
2010-11-09 12:15:00,59.29,59.3,59.29,59.29,5070.546737213404,40.0314,40.0382,40.0314,40.0314,5070.5467
2010-11-09 12:20:00,59.29,59.29,59.19,59.19,9589.947089947089,40.0314,40.0314,39.9639,39.9639,9589.9471
2010-11-09 12:25:00,59.19,59.24,59.19,59.23,7605.820105820105,39.9639,39.9977,39.9639,39.9909,7605.8201
2010-11-09 12:30:00,59.24,59.3,59.24,59.29,7936.507936507935,39.9977,40.0382,39.9977,40.0314,7936.5079
2010-11-09 12:35:00,59.28,59.3,59.26,59.26,8487.654320987653,40.0247,40.0382,40.0112,40.0112,8487.6543
2010-11-09 12:40:00,59.26,59.29,59.26,59.28,7716.049382716048,40.0112,40.0314,40.0112,40.0247,7716.0494
2010-11-09 12:45:00,59.29,59.31,59.29,59.29,15873.015873015873,40.0314,40.0449,40.0314,40.0314,15873.0159
2010-11-09 12:50:00,59.29,59.39,59.29,59.39,7826.278659611992,40.0314,40.0989,40.0314,40.0989,7826.2787
2010-11-09 12:55:00,59.37,59.42,59.36,59.37,18628.74779541446,40.0854,40.1192,40.0787,40.0854,18628.7478
2010-11-09 13:00:00,59.37,59.45,59.37,59.45,27447.089947089946,40.0854,40.1395,40.0854,40.1395,27447.0899
2010-11-09 13:05:00,59.45,59.5,59.44,59.5,16534.391534391532,40.1395,40.1732,40.1327,40.1732,16534.3915
2010-11-09 13:10:00,59.49,59.51,59.48,59.51,9810.405643738975,40.1665,40.18,40.1597,40.18,9810.4056
2010-11-09 13:15:00,59.51,59.55,59.47,59.48,19841.26984126984,40.18,40.207,40.153,40.1597,19841.2698
2010-11-09 13:20:00,59.48,59.48,59.36,59.36,22266.3139329806,40.1597,40.1597,40.0787,40.0787,22266.3139
2010-11-09 13:25:00,59.37,59.39,59.35,59.39,12566.137566137564,40.0854,40.0989,40.0719,40.0989,12566.1376
2010-11-09 13:30:00,59.39,59.47,59.37,59.47,20833.33333333333,40.0989,40.153,40.0854,40.153,20833.3333
2010-11-09 13:35:00,59.45,59.47,59.32,59.33,31966.49029982363,40.1395,40.153,40.0517,40.0584,31966.4903
2010-11-09 13:40:00,59.32,59.33,59.29,59.32,16093.474426807756,40.0517,40.0584,40.0314,40.0517,16093.4744
2010-11-09 13:45:00,59.33,59.33,59.24,59.25,14880.95238095238,40.0584,40.0584,39.9977,40.0044,14880.9524
2010-11-09 13:50:00,59.26,59.28,59.18,59.28,24140.21164021164,40.0112,40.0247,39.9572,40.0247,24140.2116
2010-11-09 13:55:00,59.26,59.32,59.26,59.32,9038.80070546737,40.0112,40.0517,40.0112,40.0517,9038.8007
2010-11-09 14:00:00,59.31,59.32,59.29,59.29,11794.53262786596,40.0449,40.0517,40.0314,40.0314,11794.5326
2010-11-09 14:05:00,59.29,59.31,59.29,59.3,10251.32275132275,40.0314,40.0449,40.0314,40.0382,10251.3228
2010-11-09 14:10:00,59.3,59.34,59.29,59.33,14329.805996472662,40.0382,40.0652,40.0314,40.0584,14329.806
2010-11-09 14:15:00,59.35,59.4,59.29,59.29,16203.703703703704,40.0719,40.1057,40.0314,40.0314,16203.7037
2010-11-09 14:20:00,59.3,59.3,59.26,59.28,5842.151675485008,40.0382,40.0382,40.0112,40.0247,5842.1517
2010-11-09 14:25:00,59.29,59.31,59.28,59.31,10582.01058201058,40.0314,40.0449,40.0247,40.0449,10582.0106
2010-11-09 14:30:00,59.29,59.38,59.29,59.34,16424.162257495587,40.0314,40.0922,40.0314,40.0652,16424.1623
2010-11-09 14:35:00,59.34,59.41,59.34,59.39,10471.781305114637,40.0652,40.1124,40.0652,40.0989,10471.7813
2010-11-09 14:40:00,59.4,59.4,59.36,59.4,16644.620811287477,40.1057,40.1057,40.0787,40.1057,16644.6208
2010-11-09 14:45:00,59.39,59.39,59.37,59.37,8267.195767195766,40.0989,40.0989,40.0854,40.0854,8267.1958
2010-11-09 14:50:00,59.37,59.37,59.27,59.27,12014.991181657848,40.0854,40.0854,40.0179,40.0179,12014.9912
2010-11-09 14:55:00,59.26,59.29,59.23,59.28,13778.659611992944,40.0112,40.0314,39.9909,40.0247,13778.6596
2010-11-09 15:00:00,59.27,59.29,59.24,59.29,18518.518518518515,40.0179,40.0314,39.9977,40.0314,18518.5185
2010-11-09 15:05:00,59.28,59.28,59.22,59.25,11794.53262786596,40.0247,40.0247,39.9842,40.0044,11794.5326
2010-11-09 15:10:00,59.24,59.24,59.19,59.23,18959.43562610229,39.9977,39.9977,39.9639,39.9909,18959.4356
2010-11-09 15:15:00,59.22,59.3,59.22,59.28,10361.552028218694,39.9842,40.0382,39.9842,40.0247,10361.552
2010-11-09 15:20:00,59.28,59.28,59.22,59.22,19069.66490299824,40.0247,40.0247,39.9842,39.9842,19069.6649
2010-11-09 15:25:00,59.22,59.28,59.18,59.24,21604.938271604937,39.9842,40.0247,39.9572,39.9977,21604.9383
2010-11-09 15:30:00,59.25,59.26,59.17,59.26,20833.33333333333,40.0044,40.0112,39.9504,40.0112,20833.3333
2010-11-09 15:35:00,59.25,59.25,59.13,59.16,24250.440917107582,40.0044,40.0044,39.9234,39.9436,24250.4409
2010-11-09 15:40:00,59.16,59.19,59.05,59.09,38470.0176366843,39.9436,39.9639,39.8694,39.8964,38470.0176
2010-11-09 15:45:00,59.09,59.13,58.93,58.95,54563.492063492056,39.8964,39.9234,39.7884,39.8019,54563.4921
2010-11-09 15:50:00,58.96,59.05,58.95,59.04,67129.62962962962,39.8086,39.8694,39.8019,39.8626,67129.6296
2010-11-09 15:55:00,59.04,59.2,59.04,59.19,67350.08818342151,39.8626,39.9707,39.8626,39.9639,67350.0882
2010-11-10 09:30:00,59.03,59.09,58.74,58.87,39682.53968253968,39.8559,39.8964,39.6601,39.7478,39682.5397
2010-11-10 09:35:00,58.84,58.92,58.81,58.89,19841.26984126984,39.7276,39.7816,39.7073,39.7614,19841.2698
2010-11-10 09:40:00,58.87,58.93,58.8,58.92,14991.181657848325,39.7478,39.7884,39.7006,39.7816,14991.1817
2010-11-10 09:45:00,58.91,58.96,58.78,58.78,18298.059964726628,39.7749,39.8086,39.6871,39.6871,18298.06
2010-11-10 09:50:00,58.78,58.83,58.74,58.82,18187.830687830687,39.6871,39.7208,39.6601,39.7141,18187.8307
2010-11-10 09:55:00,58.84,58.84,58.71,58.77,19179.894179894178,39.7276,39.7276,39.6398,39.6803,19179.8942
2010-11-10 10:00:00,58.75,58.79,58.74,58.76,15873.015873015873,39.6668,39.6938,39.6601,39.6736,15873.0159
2010-11-10 10:05:00,58.75,58.75,58.66,58.69,18298.059964726628,39.6668,39.6668,39.6061,39.6263,18298.06
2010-11-10 10:10:00,58.68,58.8,58.66,58.79,17526.455026455023,39.6196,39.7006,39.6061,39.6938,17526.455
2010-11-10 10:15:00,58.78,58.8,58.73,58.78,14219.576719576718,39.6871,39.7006,39.6533,39.6871,14219.5767
2010-11-10 10:20:00,58.78,58.79,58.72,58.79,19620.81128747795,39.6871,39.6938,39.6466,39.6938,19620.8113
2010-11-10 10:25:00,58.78,58.83,58.77,58.78,18959.43562610229,39.6871,39.7208,39.6803,39.6871,18959.4356
2010-11-10 10:30:00,58.79,58.88,58.78,58.81,18298.059964726628,39.6938,39.7546,39.6871,39.7073,18298.06
2010-11-10 10:35:00,58.79,58.86,58.78,58.81,11022.927689594357,39.6938,39.7411,39.6871,39.7073,11022.9277
2010-11-10 10:40:00,58.81,58.89,58.81,58.87,9700.176366843032,39.7073,39.7614,39.7073,39.7478,9700.1764
2010-11-10 10:45:00,58.86,58.89,58.8,58.8,15432.098765432096,39.7411,39.7614,39.7006,39.7006,15432.0988
2010-11-10 10:50:00,58.8,58.8,58.74,58.78,5511.463844797177,39.7006,39.7006,39.6601,39.6871,5511.4638
2010-11-10 10:55:00,58.77,58.77,58.7,58.73,6503.5273368606695,39.6803,39.6803,39.6331,39.6533,6503.5273
2010-11-10 11:00:00,58.76,58.8,58.74,58.74,14660.493827160491,39.6736,39.7006,39.6601,39.6601,14660.4938
2010-11-10 11:05:00,58.73,58.76,58.71,58.76,26344.79717813051,39.6533,39.6736,39.6398,39.6736,26344.7972
2010-11-10 11:10:00,58.75,58.78,58.74,58.76,32517.636684303347,39.6668,39.6871,39.6601,39.6736,32517.6367
2010-11-10 11:15:00,58.77,58.8,58.73,58.8,19951.499118165782,39.6803,39.7006,39.6533,39.7006,19951.4991
2010-11-10 11:20:00,58.8,58.85,58.79,58.8,11463.84479717813,39.7006,39.7343,39.6938,39.7006,11463.8448
2010-11-10 11:25:00,58.8,58.84,58.79,58.84,8487.654320987653,39.7006,39.7276,39.6938,39.7276,8487.6543
2010-11-10 11:30:00,58.83,58.9,58.83,58.9,8487.654320987653,39.7208,39.7681,39.7208,39.7681,8487.6543
2010-11-10 11:35:00,58.91,59.0,58.9,58.98,11904.761904761905,39.7749,39.8356,39.7681,39.8221,11904.7619
2010-11-10 11:40:00,58.97,58.99,58.96,58.99,2204.585537918871,39.8154,39.8289,39.8086,39.8289,2204.5855
2010-11-10 11:45:00,58.97,59.06,58.97,59.06,10692.239858906523,39.8154,39.8761,39.8154,39.8761,10692.2399
2010-11-10 11:50:00,59.07,59.14,59.07,59.12,13447.971781305114,39.8829,39.9301,39.8829,39.9166,13447.9718
2010-11-10 11:55:00,59.1,59.18,59.1,59.14,17305.996472663137,39.9031,39.9572,39.9031,39.9301,17305.9965
2010-11-10 12:00:00,59.14,59.15,59.12,59.14,14219.576719576718,39.9301,39.9369,39.9166,39.9301,14219.5767
2010-11-10 12:05:00,59.13,59.14,59.04,59.07,6944.444444444443,39.9234,39.9301,39.8626,39.8829,6944.4444
2010-11-10 12:10:00,59.05,59.08,59.05,59.08,4188.712522045855,39.8694,39.8896,39.8694,39.8896,4188.7125
2010-11-10 12:15:00,59.07,59.07,59.01,59.03,21384.47971781305,39.8829,39.8829,39.8424,39.8559,21384.4797
2010-11-10 12:20:00,59.03,59.04,59.02,59.02,7054.673721340388,39.8559,39.8626,39.8491,39.8491,7054.6737
2010-11-10 12:25:00,59.03,59.07,59.03,59.06,7826.278659611992,39.8559,39.8829,39.8559,39.8761,7826.2787
2010-11-10 12:30:00,59.05,59.06,59.04,59.05,2314.8148148148143,39.8694,39.8761,39.8626,39.8694,2314.8148
2010-11-10 12:35:00,59.04,59.09,59.03,59.09,12676.366843033507,39.8626,39.8964,39.8559,39.8964,12676.3668
2010-11-10 12:40:00,59.08,59.1,59.06,59.09,15542.32804232804,39.8896,39.9031,39.8761,39.8964,15542.328
2010-11-10 12:45:00,59.07,59.08,59.01,59.04,4850.088183421516,39.8829,39.8896,39.8424,39.8626,4850.0882
2010-11-10 12:50:00,59.02,59.08,59.01,59.08,5842.151675485008,39.8491,39.8896,39.8424,39.8896,5842.1517
2010-11-10 12:55:00,59.07,59.07,59.02,59.02,3747.7954144620808,39.8829,39.8829,39.8491,39.8491,3747.7954
2010-11-10 13:00:00,59.03,59.03,58.96,59.03,19400.352733686064,39.8559,39.8559,39.8086,39.8559,19400.3527
2010-11-10 13:05:00,59.02,59.11,59.0,59.09,11463.84479717813,39.8491,39.9099,39.8356,39.8964,11463.8448
2010-11-10 13:10:00,59.09,59.1,59.08,59.08,3858.024691358024,39.8964,39.9031,39.8896,39.8896,3858.0247
2010-11-10 13:15:00,59.07,59.19,59.03,59.19,10361.552028218694,39.8829,39.9639,39.8559,39.9639,10361.552
2010-11-10 13:20:00,59.18,59.26,59.17,59.21,37477.95414462081,39.9572,40.0112,39.9504,39.9774,37477.9541
2010-11-10 13:25:00,59.22,59.29,59.22,59.23,12125.220458553791,39.9842,40.0314,39.9842,39.9909,12125.2205
2010-11-10 13:30:00,59.24,59.3,59.18,59.19,14880.95238095238,39.9977,40.0382,39.9572,39.9639,14880.9524
2010-11-10 13:35:00,59.19,59.26,59.19,59.26,6172.839506172839,39.9639,40.0112,39.9639,40.0112,6172.8395
2010-11-10 13:40:00,59.23,59.23,59.07,59.1,25462.96296296296,39.9909,39.9909,39.8829,39.9031,25462.963
2010-11-10 13:45:00,59.09,59.1,59.08,59.1,5842.151675485008,39.8964,39.9031,39.8896,39.9031,5842.1517
2010-11-10 13:50:00,59.1,59.1,59.05,59.06,5070.546737213404,39.9031,39.9031,39.8694,39.8761,5070.5467
2010-11-10 13:55:00,59.06,59.17,59.06,59.14,15873.015873015873,39.8761,39.9504,39.8761,39.9301,15873.0159
2010-11-10 14:00:00,59.13,59.29,59.13,59.29,15101.410934744266,39.9234,40.0314,39.9234,40.0314,15101.4109
2010-11-10 14:05:00,59.32,59.36,59.3,59.36,6283.068783068782,40.0517,40.0787,40.0382,40.0787,6283.0688
2010-11-10 14:10:00,59.34,59.35,59.29,59.29,14550.264550264548,40.0652,40.0719,40.0314,40.0314,14550.2646
2010-11-10 14:15:00,59.29,59.29,59.21,59.23,8597.883597883598,40.0314,40.0314,39.9774,39.9909,8597.8836
2010-11-10 14:20:00,59.24,59.26,59.13,59.17,9038.80070546737,39.9977,40.0112,39.9234,39.9504,9038.8007
2010-11-10 14:25:00,59.18,59.26,59.18,59.24,5842.151675485008,39.9572,40.0112,39.9572,39.9977,5842.1517
2010-11-10 14:30:00,59.25,59.26,59.18,59.18,24140.21164021164,40.0044,40.0112,39.9572,39.9572,24140.2116
2010-11-10 14:35:00,59.19,59.19,59.13,59.17,17195.767195767196,39.9639,39.9639,39.9234,39.9504,17195.7672
2010-11-10 14:40:00,59.16,59.18,59.11,59.16,11684.303350970016,39.9436,39.9572,39.9099,39.9436,11684.3034
2010-11-10 14:45:00,59.17,59.17,59.11,59.12,5180.776014109347,39.9504,39.9504,39.9099,39.9166,5180.776
2010-11-10 14:50:00,59.12,59.14,59.1,59.13,8928.571428571428,39.9166,39.9301,39.9031,39.9234,8928.5714
2010-11-10 14:55:00,59.14,59.14,59.11,59.12,17305.996472663137,39.9301,39.9301,39.9099,39.9166,17305.9965
2010-11-10 15:00:00,59.13,59.18,59.07,59.1,13337.742504409169,39.9234,39.9572,39.8829,39.9031,13337.7425
2010-11-10 15:05:00,59.11,59.11,59.01,59.01,28769.841269841265,39.9099,39.9099,39.8424,39.8424,28769.8413
2010-11-10 15:10:00,59.01,59.08,58.97,59.07,27777.777777777774,39.8424,39.8896,39.8154,39.8829,27777.7778
2010-11-10 15:15:00,59.07,59.09,59.01,59.07,16313.932980599646,39.8829,39.8964,39.8424,39.8829,16313.933
2010-11-10 15:20:00,59.08,59.1,59.06,59.09,11133.156966490298,39.8896,39.9031,39.8761,39.8964,11133.157
2010-11-10 15:25:00,59.1,59.13,59.08,59.1,22266.3139329806,39.9031,39.9234,39.8896,39.9031,22266.3139
2010-11-10 15:30:00,59.08,59.14,59.08,59.11,22156.08465608465,39.8896,39.9301,39.8896,39.9099,22156.0847
2010-11-10 15:35:00,59.11,59.12,59.04,59.07,14219.576719576718,39.9099,39.9166,39.8626,39.8829,14219.5767
2010-11-10 15:40:00,59.06,59.1,59.02,59.05,17195.767195767196,39.8761,39.9031,39.8491,39.8694,17195.7672
2010-11-10 15:45:00,59.05,59.13,59.05,59.05,43761.02292768959,39.8694,39.9234,39.8694,39.8694,43761.0229
2010-11-10 15:50:00,59.06,59.13,59.06,59.1,41887.12522045855,39.8761,39.9234,39.8761,39.9031,41887.1252
2010-11-10 15:55:00,59.11,59.17,59.09,59.16,94356.26102292768,39.9099,39.9504,39.8964,39.9436,94356.261
2010-11-11 09:30:00,58.7,58.73,58.42,58.46,54673.721340388,39.6331,39.6533,39.444,39.471,54673.7213
2010-11-11 09:35:00,58.47,58.55,58.27,58.28,36375.66137566137,39.4778,39.5318,39.3427,39.3495,36375.6614
2010-11-11 09:40:00,58.27,58.27,57.98,57.98,38800.70546737213,39.3427,39.3427,39.1469,39.1469,38800.7055
2010-11-11 09:45:00,57.97,58.16,57.94,58.1,24360.670194003524,39.1402,39.2685,39.1199,39.228,24360.6702
2010-11-11 09:50:00,58.12,58.12,57.94,58.06,21164.02116402116,39.2415,39.2415,39.1199,39.201,21164.0212
2010-11-11 09:55:00,58.04,58.15,58.04,58.1,16644.620811287477,39.1874,39.2617,39.1874,39.228,16644.6208
2010-11-11 10:00:00,58.09,58.1,57.98,57.98,20612.87477954145,39.2212,39.228,39.1469,39.1469,20612.8748
2010-11-11 10:05:00,57.98,58.19,57.89,58.19,18738.977072310405,39.1469,39.2887,39.0862,39.2887,18738.9771
2010-11-11 10:10:00,58.2,58.25,58.14,58.14,14440.035273368603,39.2955,39.3292,39.255,39.255,14440.0353
2010-11-11 10:15:00,58.17,58.33,58.16,58.31,15542.32804232804,39.2752,39.3833,39.2685,39.3697,15542.328
2010-11-11 10:20:00,58.31,58.4,58.3,58.39,12676.366843033507,39.3697,39.4305,39.363,39.4238,12676.3668
2010-11-11 10:25:00,58.4,58.42,58.35,58.37,8487.654320987653,39.4305,39.444,39.3968,39.4103,8487.6543
2010-11-11 10:30:00,58.35,58.37,58.17,58.25,24029.982363315696,39.3968,39.4103,39.2752,39.3292,24029.9824
2010-11-11 10:35:00,58.25,58.25,58.11,58.16,13007.05467372134,39.3292,39.3292,39.2347,39.2685,13007.0547
2010-11-11 10:40:00,58.15,58.16,58.06,58.07,11243.38624338624,39.2617,39.2685,39.201,39.2077,11243.3862
2010-11-11 10:45:00,58.06,58.16,58.05,58.1,17526.455026455023,39.201,39.2685,39.1942,39.228,17526.455
2010-11-11 10:50:00,58.09,58.19,58.06,58.17,16313.932980599646,39.2212,39.2887,39.201,39.2752,16313.933
2010-11-11 10:55:00,58.17,58.23,58.17,58.2,12786.596119929452,39.2752,39.3157,39.2752,39.2955,12786.5961
2010-11-11 11:00:00,58.21,58.28,58.2,58.26,20612.87477954145,39.3022,39.3495,39.2955,39.336,20612.8748
2010-11-11 11:05:00,58.26,58.26,58.11,58.11,14329.805996472662,39.336,39.336,39.2347,39.2347,14329.806
2010-11-11 11:10:00,58.11,58.11,58.02,58.02,11022.927689594357,39.2347,39.2347,39.1739,39.1739,11022.9277
2010-11-11 11:15:00,58.03,58.12,58.03,58.11,16975.308641975305,39.1807,39.2415,39.1807,39.2347,16975.3086
2010-11-11 11:20:00,58.12,58.13,58.05,58.05,9369.488536155202,39.2415,39.2482,39.1942,39.1942,9369.4885
2010-11-11 11:25:00,58.05,58.05,57.96,57.99,14991.181657848325,39.1942,39.1942,39.1334,39.1537,14991.1817
2010-11-11 11:30:00,58.0,58.1,57.98,58.1,8708.112874779541,39.1604,39.228,39.1469,39.228,8708.1129
2010-11-11 11:35:00,58.1,58.14,58.08,58.12,8267.195767195766,39.228,39.255,39.2145,39.2415,8267.1958
2010-11-11 11:40:00,58.12,58.12,58.0,58.02,10251.32275132275,39.2415,39.2415,39.1604,39.1739,10251.3228
2010-11-11 11:45:00,58.02,58.12,58.01,58.12,6393.298059964726,39.1739,39.2415,39.1672,39.2415,6393.2981
2010-11-11 11:50:00,58.11,58.12,58.1,58.1,6393.298059964726,39.2347,39.2415,39.228,39.228,6393.2981
2010-11-11 11:55:00,58.09,58.1,58.04,58.04,6503.5273368606695,39.2212,39.228,39.1874,39.1874,6503.5273
2010-11-11 12:00:00,58.05,58.07,58.04,58.06,8377.42504409171,39.1942,39.2077,39.1874,39.201,8377.425
2010-11-11 12:05:00,58.06,58.08,58.02,58.02,24691.358024691355,39.201,39.2145,39.1739,39.1739,24691.358
2010-11-11 12:10:00,58.02,58.06,58.02,58.04,12345.679012345678,39.1739,39.201,39.1739,39.1874,12345.679
2010-11-11 12:15:00,58.04,58.08,58.04,58.06,12786.596119929452,39.1874,39.2145,39.1874,39.201,12786.5961
2010-11-11 12:20:00,58.06,58.07,58.06,58.07,7936.507936507935,39.201,39.2077,39.201,39.2077,7936.5079
2010-11-11 12:25:00,58.06,58.07,57.98,57.99,11243.38624338624,39.201,39.2077,39.1469,39.1537,11243.3862
2010-11-11 12:30:00,58.0,58.02,57.93,57.95,17416.225749559082,39.1604,39.1739,39.1132,39.1267,17416.2257
2010-11-11 12:35:00,57.94,57.98,57.92,57.95,14550.264550264548,39.1199,39.1469,39.1064,39.1267,14550.2646
2010-11-11 12:40:00,57.95,57.98,57.95,57.97,10251.32275132275,39.1267,39.1469,39.1267,39.1402,10251.3228
2010-11-11 12:45:00,57.96,57.99,57.95,57.98,6062.610229276896,39.1334,39.1537,39.1267,39.1469,6062.6102
2010-11-11 12:50:00,57.98,57.99,57.9,57.92,8928.571428571428,39.1469,39.1537,39.0929,39.1064,8928.5714
2010-11-11 12:55:00,57.9,57.92,57.88,57.92,7716.049382716048,39.0929,39.1064,39.0794,39.1064,7716.0494
2010-11-11 13:00:00,57.92,57.92,57.86,57.88,12125.220458553791,39.1064,39.1064,39.0659,39.0794,12125.2205
2010-11-11 13:05:00,57.88,57.93,57.88,57.92,15321.869488536153,39.0794,39.1132,39.0794,39.1064,15321.8695
2010-11-11 13:10:00,57.92,57.96,57.91,57.96,13337.742504409169,39.1064,39.1334,39.0997,39.1334,13337.7425
2010-11-11 13:15:00,57.94,57.96,57.92,57.92,9920.63492063492,39.1199,39.1334,39.1064,39.1064,9920.6349
2010-11-11 13:20:00,57.93,57.96,57.91,57.92,8377.42504409171,39.1132,39.1334,39.0997,39.1064,8377.425
2010-11-11 13:25:00,57.92,57.92,57.9,57.9,7054.673721340388,39.1064,39.1064,39.0929,39.0929,7054.6737
2010-11-11 13:30:00,57.9,57.92,57.89,57.92,12455.90828924162,39.0929,39.1064,39.0862,39.1064,12455.9083
2010-11-11 13:35:00,57.92,57.95,57.91,57.93,8377.42504409171,39.1064,39.1267,39.0997,39.1132,8377.425
2010-11-11 13:40:00,57.94,58.02,57.94,58.02,17416.225749559082,39.1199,39.1739,39.1199,39.1739,17416.2257
2010-11-11 13:45:00,58.0,58.02,57.97,57.97,21053.79188712522,39.1604,39.1739,39.1402,39.1402,21053.7919
2010-11-11 13:50:00,57.98,58.0,57.92,57.94,20833.33333333333,39.1469,39.1604,39.1064,39.1199,20833.3333
2010-11-11 13:55:00,57.94,58.0,57.94,57.99,11133.156966490298,39.1199,39.1604,39.1199,39.1537,11133.157
2010-11-11 14:00:00,58.0,58.0,57.93,57.96,13447.971781305114,39.1604,39.1604,39.1132,39.1334,13447.9718
2010-11-11 14:05:00,57.95,57.95,57.92,57.95,10361.552028218694,39.1267,39.1267,39.1064,39.1267,10361.552
2010-11-11 14:10:00,57.95,57.99,57.94,57.99,11463.84479717813,39.1267,39.1537,39.1199,39.1537,11463.8448
2010-11-11 14:15:00,57.99,58.09,57.99,58.09,17857.142857142855,39.1537,39.2212,39.1537,39.2212,17857.1429
2010-11-11 14:20:00,58.08,58.08,58.04,58.04,26344.79717813051,39.2145,39.2145,39.1874,39.1874,26344.7972
2010-11-11 14:25:00,58.03,58.05,58.02,58.04,10802.469135802468,39.1807,39.1942,39.1739,39.1874,10802.4691
2010-11-11 14:30:00,58.05,58.15,58.04,58.13,24911.81657848324,39.1942,39.2617,39.1874,39.2482,24911.8166
2010-11-11 14:35:00,58.13,58.14,58.05,58.05,15432.098765432096,39.2482,39.255,39.1942,39.1942,15432.0988
2010-11-11 14:40:00,58.05,58.08,58.03,58.05,22597.001763668428,39.1942,39.2145,39.1807,39.1942,22597.0018
2010-11-11 14:45:00,58.05,58.08,58.03,58.03,13007.05467372134,39.1942,39.2145,39.1807,39.1807,13007.0547
2010-11-11 14:50:00,58.03,58.03,57.92,57.94,19069.66490299824,39.1807,39.1807,39.1064,39.1199,19069.6649
2010-11-11 14:55:00,57.94,57.94,57.9,57.92,10692.239858906523,39.1199,39.1199,39.0929,39.1064,10692.2399
2010-11-11 15:00:00,57.93,57.97,57.92,57.95,13778.659611992944,39.1132,39.1402,39.1064,39.1267,13778.6596
2010-11-11 15:05:00,57.94,58.0,57.94,57.97,14329.805996472662,39.1199,39.1604,39.1199,39.1402,14329.806
2010-11-11 15:10:00,57.97,57.98,57.9,57.92,16644.620811287477,39.1402,39.1469,39.0929,39.1064,16644.6208
2010-11-11 15:15:00,57.92,57.97,57.91,57.97,16093.474426807756,39.1064,39.1402,39.0997,39.1402,16093.4744
2010-11-11 15:20:00,57.96,57.99,57.92,57.92,21715.16754850088,39.1334,39.1537,39.1064,39.1064,21715.1675
2010-11-11 15:25:00,57.92,57.98,57.9,57.97,36265.43209876543,39.1064,39.1469,39.0929,39.1402,36265.4321
2010-11-11 15:30:00,57.97,58.02,57.94,58.02,58862.433862433856,39.1402,39.1739,39.1199,39.1739,58862.4339
2010-11-11 15:35:00,58.02,58.1,58.02,58.08,44863.31569664903,39.1739,39.228,39.1739,39.2145,44863.3157
2010-11-11 15:40:00,58.09,58.1,58.03,58.03,36044.97354497354,39.2212,39.228,39.1807,39.1807,36044.9735
2010-11-11 15:45:00,58.03,58.11,57.99,58.0,62720.45855379188,39.1807,39.2347,39.1537,39.1604,62720.4586
2010-11-11 15:50:00,58.0,58.02,57.98,57.99,50374.7795414462,39.1604,39.1739,39.1469,39.1537,50374.7795
2010-11-11 15:55:00,57.99,58.12,57.99,58.12,101741.6225749559,39.1537,39.2415,39.1537,39.2415,101741.6226
2010-11-12 09:30:00,57.6,57.7,56.94,57.59,57429.45326278659,38.8904,38.9579,38.4448,38.8836,57429.4533
2010-11-12 09:35:00,57.59,57.59,57.31,57.34,14991.181657848325,38.8836,38.8836,38.6946,38.7148,14991.1817
2010-11-12 09:40:00,57.31,57.37,57.19,57.24,25462.96296296296,38.6946,38.7351,38.6135,38.6473,25462.963
2010-11-12 09:45:00,57.24,57.3,57.18,57.19,17416.225749559082,38.6473,38.6878,38.6068,38.6135,17416.2257
2010-11-12 09:50:00,57.21,57.32,57.21,57.32,21274.250440917105,38.627,38.7013,38.627,38.7013,21274.2504
2010-11-12 09:55:00,57.29,57.33,57.25,57.28,11574.074074074071,38.6811,38.7081,38.6541,38.6743,11574.0741
2010-11-12 10:00:00,57.28,57.34,57.27,57.28,14219.576719576718,38.6743,38.7148,38.6676,38.6743,14219.5767
2010-11-12 10:05:00,57.29,57.34,57.26,57.32,12676.366843033507,38.6811,38.7148,38.6608,38.7013,12676.3668
2010-11-12 10:10:00,57.32,57.38,57.24,57.25,14219.576719576718,38.7013,38.7418,38.6473,38.6541,14219.5767
2010-11-12 10:15:00,57.24,57.44,57.24,57.35,33730.15873015873,38.6473,38.7823,38.6473,38.7216,33730.1587
2010-11-12 10:20:00,57.36,57.36,57.26,57.31,14550.264550264548,38.7283,38.7283,38.6608,38.6946,14550.2646
2010-11-12 10:25:00,57.3,57.3,57.15,57.17,16754.85008818342,38.6878,38.6878,38.5865,38.6,16754.8501
2010-11-12 10:30:00,57.17,57.19,57.07,57.18,21384.47971781305,38.6,38.6135,38.5325,38.6068,21384.4797
2010-11-12 10:35:00,57.18,57.21,57.01,57.09,13337.742504409169,38.6068,38.627,38.492,38.546,13337.7425
2010-11-12 10:40:00,57.1,57.16,57.06,57.1,15542.32804232804,38.5528,38.5933,38.5258,38.5528,15542.328
2010-11-12 10:45:00,57.09,57.18,57.07,57.12,12014.991181657848,38.546,38.6068,38.5325,38.5663,12014.9912
2010-11-12 10:50:00,57.14,57.14,57.0,57.0,10361.552028218694,38.5798,38.5798,38.4853,38.4853,10361.552
2010-11-12 10:55:00,57.02,57.04,56.95,57.01,13668.430335097,38.4988,38.5123,38.4515,38.492,13668.4303
2010-11-12 11:00:00,57.0,57.09,56.97,57.09,14329.805996472662,38.4853,38.546,38.465,38.546,14329.806
2010-11-12 11:05:00,57.1,57.1,56.94,56.96,16203.703703703704,38.5528,38.5528,38.4448,38.4583,16203.7037
2010-11-12 11:10:00,56.95,56.99,56.94,56.98,9700.176366843032,38.4515,38.4785,38.4448,38.4718,9700.1764
2010-11-12 11:15:00,56.98,57.01,56.95,56.99,10471.781305114637,38.4718,38.492,38.4515,38.4785,10471.7813
2010-11-12 11:20:00,56.99,57.05,56.94,57.04,12896.825396825396,38.4785,38.519,38.4448,38.5123,12896.8254
2010-11-12 11:25:00,57.04,57.14,57.04,57.14,8708.112874779541,38.5123,38.5798,38.5123,38.5798,8708.1129
2010-11-12 11:30:00,57.14,57.15,57.13,57.14,9920.63492063492,38.5798,38.5865,38.573,38.5798,9920.6349
2010-11-12 11:35:00,57.14,57.14,57.11,57.13,6393.298059964726,38.5798,38.5798,38.5595,38.573,6393.2981
2010-11-12 11:40:00,57.12,57.15,57.12,57.13,5511.463844797177,38.5663,38.5865,38.5663,38.573,5511.4638
2010-11-12 11:45:00,57.14,57.14,57.09,57.11,7716.049382716048,38.5798,38.5798,38.546,38.5595,7716.0494
2010-11-12 11:50:00,57.12,57.13,56.97,56.99,8377.42504409171,38.5663,38.573,38.465,38.4785,8377.425
2010-11-12 11:55:00,57.0,57.06,57.0,57.06,3637.566137566137,38.4853,38.5258,38.4853,38.5258,3637.5661
2010-11-12 12:00:00,57.07,57.07,56.99,57.04,6834.2151675485,38.5325,38.5325,38.4785,38.5123,6834.2152
2010-11-12 12:05:00,57.05,57.12,57.05,57.09,4298.941798941799,38.519,38.5663,38.519,38.546,4298.9418
2010-11-12 12:10:00,57.09,57.12,57.04,57.09,8818.342151675484,38.546,38.5663,38.5123,38.546,8818.3422
2010-11-12 12:15:00,57.09,57.09,57.01,57.01,5291.00529100529,38.546,38.546,38.492,38.492,5291.0053
2010-11-12 12:20:00,57.0,57.04,56.94,56.95,9369.488536155202,38.4853,38.5123,38.4448,38.4515,9369.4885
2010-11-12 12:25:00,56.97,57.04,56.94,56.94,6283.068783068782,38.465,38.5123,38.4448,38.4448,6283.0688
2010-11-12 12:30:00,56.93,57.02,56.93,56.94,8046.737213403879,38.438,38.4988,38.438,38.4448,8046.7372
2010-11-12 12:35:00,56.95,57.08,56.94,57.04,12235.449735449734,38.4515,38.5393,38.4448,38.5123,12235.4497
2010-11-12 12:40:00,57.02,57.03,56.98,56.98,5180.776014109347,38.4988,38.5055,38.4718,38.4718,5180.776
2010-11-12 12:45:00,56.98,56.98,56.92,56.92,4850.088183421516,38.4718,38.4718,38.4312,38.4312,4850.0882
2010-11-12 12:50:00,56.92,56.94,56.85,56.92,9810.405643738975,38.4312,38.4448,38.384,38.4312,9810.4056
2010-11-12 12:55:00,56.92,56.94,56.86,56.87,9369.488536155202,38.4312,38.4448,38.3907,38.3975,9369.4885
2010-11-12 13:00:00,56.86,56.92,56.84,56.92,5401.234567901234,38.3907,38.4312,38.3772,38.4312,5401.2346
2010-11-12 13:05:00,56.94,56.94,56.85,56.85,3527.336860670194,38.4448,38.4448,38.384,38.384,3527.3369
2010-11-12 13:10:00,56.86,56.92,56.85,56.92,8046.737213403879,38.3907,38.4312,38.384,38.4312,8046.7372
2010-11-12 13:15:00,56.9,56.95,56.89,56.89,5952.380952380951,38.4177,38.4515,38.411,38.411,5952.381
2010-11-12 13:20:00,56.91,56.94,56.89,56.94,3527.336860670194,38.4245,38.4448,38.411,38.4448,3527.3369
2010-11-12 13:25:00,56.94,57.0,56.91,56.98,6723.985890652557,38.4448,38.4853,38.4245,38.4718,6723.9859
2010-11-12 13:30:00,56.96,56.97,56.91,56.96,5291.00529100529,38.4583,38.465,38.4245,38.4583,5291.0053
2010-11-12 13:35:00,56.95,57.01,56.94,57.0,3637.566137566137,38.4515,38.492,38.4448,38.4853,3637.5661
2010-11-12 13:40:00,57.0,57.06,57.0,57.05,7826.278659611992,38.4853,38.5258,38.4853,38.519,7826.2787
2010-11-12 13:45:00,57.05,57.05,57.02,57.04,5511.463844797177,38.519,38.519,38.4988,38.5123,5511.4638
2010-11-12 13:50:00,57.04,57.05,57.02,57.04,8046.737213403879,38.5123,38.519,38.4988,38.5123,8046.7372
2010-11-12 13:55:00,57.03,57.03,56.96,56.97,9479.717813051146,38.5055,38.5055,38.4583,38.465,9479.7178
2010-11-12 14:00:00,56.96,57.03,56.95,57.03,7605.820105820105,38.4583,38.5055,38.4515,38.5055,7605.8201
2010-11-12 14:05:00,57.02,57.02,56.94,56.95,6723.985890652557,38.4988,38.4988,38.4448,38.4515,6723.9859
2010-11-12 14:10:00,56.98,57.02,56.94,56.96,19510.58201058201,38.4718,38.4988,38.4448,38.4583,19510.582
2010-11-12 14:15:00,56.96,57.06,56.96,57.05,5070.546737213404,38.4583,38.5258,38.4583,38.519,5070.5467
2010-11-12 14:20:00,57.06,57.08,57.03,57.04,35163.13932980599,38.5258,38.5393,38.5055,38.5123,35163.1393
2010-11-12 14:25:00,57.04,57.05,56.98,57.03,13778.659611992944,38.5123,38.519,38.4718,38.5055,13778.6596
2010-11-12 14:30:00,57.02,57.04,56.97,57.04,11353.615520282186,38.4988,38.5123,38.465,38.5123,11353.6155
2010-11-12 14:35:00,57.04,57.04,56.97,57.0,7826.278659611992,38.5123,38.5123,38.465,38.4853,7826.2787
2010-11-12 14:40:00,56.99,56.99,56.94,56.96,6834.2151675485,38.4785,38.4785,38.4448,38.4583,6834.2152
2010-11-12 14:45:00,56.97,57.08,56.94,57.07,8377.42504409171,38.465,38.5393,38.4448,38.5325,8377.425
2010-11-12 14:50:00,57.09,57.15,57.08,57.14,9479.717813051146,38.546,38.5865,38.5393,38.5798,9479.7178
2010-11-12 14:55:00,57.14,57.14,57.1,57.12,10582.01058201058,38.5798,38.5798,38.5528,38.5663,10582.0106
2010-11-12 15:00:00,57.12,57.18,57.09,57.17,18298.059964726628,38.5663,38.6068,38.546,38.6,18298.06
2010-11-12 15:05:00,57.18,57.21,57.16,57.16,18187.830687830687,38.6068,38.627,38.5933,38.5933,18187.8307
2010-11-12 15:10:00,57.16,57.2,57.15,57.17,8818.342151675484,38.5933,38.6203,38.5865,38.6,8818.3422
2010-11-12 15:15:00,57.17,57.19,57.1,57.14,38249.55908289241,38.6,38.6135,38.5528,38.5798,38249.5591
2010-11-12 15:20:00,57.16,57.2,57.07,57.11,9369.488536155202,38.5933,38.6203,38.5325,38.5595,9369.4885
2010-11-12 15:25:00,57.13,57.13,56.99,57.04,14991.181657848325,38.573,38.573,38.4785,38.5123,14991.1817
2010-11-12 15:30:00,57.03,57.1,57.01,57.1,16644.620811287477,38.5055,38.5528,38.492,38.5528,16644.6208
2010-11-12 15:35:00,57.1,57.14,57.04,57.04,26565.2557319224,38.5528,38.5798,38.5123,38.5123,26565.2557
2010-11-12 15:40:00,57.04,57.06,56.94,56.96,27447.089947089946,38.5123,38.5258,38.4448,38.4583,27447.0899
2010-11-12 15:45:00,56.96,57.11,56.96,57.08,67901.23456790122,38.4583,38.5595,38.4583,38.5393,67901.2346
2010-11-12 15:50:00,57.08,57.08,57.0,57.03,53902.11640211639,38.5393,38.5393,38.4853,38.5055,53902.1164
2010-11-12 15:55:00,57.03,57.13,57.03,57.08,125551.1463844797,38.5055,38.573,38.5055,38.5393,125551.1464
2010-11-15 09:30:00,57.15,57.39,57.15,57.31,32958.55379188712,38.5865,38.7486,38.5865,38.6946,32958.5538
2010-11-15 09:35:00,57.33,57.33,56.88,56.93,18849.206349206343,38.7081,38.7081,38.4042,38.438,18849.2063
2010-11-15 09:40:00,56.93,56.99,56.85,56.85,18408.289241622573,38.438,38.4785,38.384,38.384,18408.2892
2010-11-15 09:45:00,56.89,56.9,56.85,56.87,12786.596119929452,38.411,38.4177,38.384,38.3975,12786.5961
2010-11-15 09:50:00,56.89,56.9,56.76,56.76,15762.786596119928,38.411,38.4177,38.3232,38.3232,15762.7866
2010-11-15 09:55:00,56.78,57.0,56.76,56.94,17526.455026455023,38.3367,38.4853,38.3232,38.4448,17526.455
2010-11-15 10:00:00,56.92,56.92,56.8,56.86,11904.761904761905,38.4312,38.4312,38.3502,38.3907,11904.7619
2010-11-15 10:05:00,56.85,56.89,56.81,56.81,15983.245149911814,38.384,38.411,38.357,38.357,15983.2451
2010-11-15 10:10:00,56.8,56.94,56.8,56.94,19620.81128747795,38.3502,38.4448,38.3502,38.4448,19620.8113
2010-11-15 10:15:00,56.94,57.01,56.94,56.97,19841.26984126984,38.4448,38.492,38.4448,38.465,19841.2698
2010-11-15 10:20:00,56.98,57.04,56.95,57.04,10251.32275132275,38.4718,38.5123,38.4515,38.5123,10251.3228
2010-11-15 10:25:00,57.04,57.08,57.02,57.05,14329.805996472662,38.5123,38.5393,38.4988,38.519,14329.806
2010-11-15 10:30:00,57.04,57.08,57.04,57.08,6723.985890652557,38.5123,38.5393,38.5123,38.5393,6723.9859
2010-11-15 10:35:00,57.05,57.15,57.05,57.15,17195.767195767196,38.519,38.5865,38.519,38.5865,17195.7672
2010-11-15 10:40:00,57.15,57.2,57.12,57.2,10251.32275132275,38.5865,38.6203,38.5663,38.6203,10251.3228
2010-11-15 10:45:00,57.2,57.25,57.19,57.25,7826.278659611992,38.6203,38.6541,38.6135,38.6541,7826.2787
2010-11-15 10:50:00,57.25,57.26,57.15,57.17,11684.303350970016,38.6541,38.6608,38.5865,38.6,11684.3034
2010-11-15 10:55:00,57.16,57.2,57.15,57.19,11133.156966490298,38.5933,38.6203,38.5865,38.6135,11133.157
2010-11-15 11:00:00,57.19,57.2,57.07,57.08,14109.347442680775,38.6135,38.6203,38.5325,38.5393,14109.3474
2010-11-15 11:05:00,57.07,57.13,57.06,57.13,6283.068783068782,38.5325,38.573,38.5258,38.573,6283.0688
2010-11-15 11:10:00,57.14,57.24,57.14,57.24,12235.449735449734,38.5798,38.6473,38.5798,38.6473,12235.4497
2010-11-15 11:15:00,57.24,57.27,57.22,57.27,5731.922398589065,38.6473,38.6676,38.6338,38.6676,5731.9224
2010-11-15 11:20:00,57.28,57.31,57.25,57.25,8377.42504409171,38.6743,38.6946,38.6541,38.6541,8377.425
2010-11-15 11:25:00,57.25,57.26,57.21,57.21,7164.902998236331,38.6541,38.6608,38.627,38.627,7164.903
2010-11-15 11:30:00,57.21,57.23,57.18,57.23,9259.259259259255,38.627,38.6406,38.6068,38.6406,9259.2593
2010-11-15 11:35:00,57.23,57.34,57.22,57.34,6834.2151675485,38.6406,38.7148,38.6338,38.7148,6834.2152
2010-11-15 11:40:00,57.33,57.47,57.33,57.47,5731.922398589065,38.7081,38.8026,38.7081,38.8026,5731.9224
2010-11-15 11:45:00,57.46,57.48,57.44,57.46,7716.049382716048,38.7958,38.8093,38.7823,38.7958,7716.0494
2010-11-15 11:50:00,57.48,57.48,57.44,57.45,8046.737213403879,38.8093,38.8093,38.7823,38.7891,8046.7372
2010-11-15 11:55:00,57.46,57.47,57.44,57.45,11904.761904761905,38.7958,38.8026,38.7823,38.7891,11904.7619
2010-11-15 12:00:00,57.47,57.52,57.47,57.5,10582.01058201058,38.8026,38.8364,38.8026,38.8229,10582.0106
2010-11-15 12:05:00,57.5,57.51,57.47,57.48,7275.132275132274,38.8229,38.8296,38.8026,38.8093,7275.1323
2010-11-15 12:10:00,57.48,57.49,57.36,57.37,17305.996472663137,38.8093,38.8161,38.7283,38.7351,17305.9965
2010-11-15 12:15:00,57.36,57.36,57.27,57.31,7605.820105820105,38.7283,38.7283,38.6676,38.6946,7605.8201
2010-11-15 12:20:00,57.31,57.35,57.31,57.32,6283.068783068782,38.6946,38.7216,38.6946,38.7013,6283.0688
2010-11-15 12:25:00,57.32,57.46,57.32,57.43,8267.195767195766,38.7013,38.7958,38.7013,38.7756,8267.1958
2010-11-15 12:30:00,57.43,57.44,57.41,57.43,4739.858906525573,38.7756,38.7823,38.7621,38.7756,4739.8589
2010-11-15 12:35:00,57.43,57.45,57.43,57.44,5180.776014109347,38.7756,38.7891,38.7756,38.7823,5180.776
2010-11-15 12:40:00,57.45,57.46,57.44,57.44,3747.7954144620808,38.7891,38.7958,38.7823,38.7823,3747.7954
2010-11-15 12:45:00,57.44,57.48,57.44,57.48,2755.7319223985887,38.7823,38.8093,38.7823,38.8093,2755.7319
2010-11-15 12:50:00,57.46,57.53,57.46,57.52,3196.649029982363,38.7958,38.8431,38.7958,38.8364,3196.649
2010-11-15 12:55:00,57.53,57.58,57.53,57.57,10912.698412698412,38.8431,38.8769,38.8431,38.8701,10912.6984
2010-11-15 13:00:00,57.57,57.57,57.44,57.44,5621.693121693121,38.8701,38.8701,38.7823,38.7823,5621.6931
2010-11-15 13:05:00,57.44,57.47,57.43,57.46,4960.317460317459,38.7823,38.8026,38.7756,38.7958,4960.3175
2010-11-15 13:10:00,57.46,57.48,57.45,57.46,5291.00529100529,38.7958,38.8093,38.7891,38.7958,5291.0053
2010-11-15 13:15:00,57.46,57.51,57.45,57.51,3747.7954144620808,38.7958,38.8296,38.7891,38.8296,3747.7954
2010-11-15 13:20:00,57.52,57.56,57.5,57.54,6062.610229276896,38.8364,38.8634,38.8229,38.8499,6062.6102
2010-11-15 13:25:00,57.54,57.59,57.53,57.59,9369.488536155202,38.8499,38.8836,38.8431,38.8836,9369.4885
2010-11-15 13:30:00,57.58,57.63,57.58,57.63,11463.84479717813,38.8769,38.9106,38.8769,38.9106,11463.8448
2010-11-15 13:35:00,57.64,57.67,57.56,57.58,6503.5273368606695,38.9174,38.9376,38.8634,38.8769,6503.5273
2010-11-15 13:40:00,57.58,57.64,57.57,57.61,5070.546737213404,38.8769,38.9174,38.8701,38.8971,5070.5467
2010-11-15 13:45:00,57.62,57.62,57.57,57.59,4078.483245149912,38.9039,38.9039,38.8701,38.8836,4078.4832
2010-11-15 13:50:00,57.59,57.6,57.57,57.6,5180.776014109347,38.8836,38.8904,38.8701,38.8904,5180.776
2010-11-15 13:55:00,57.59,57.6,57.53,57.53,6723.985890652557,38.8836,38.8904,38.8431,38.8431,6723.9859
2010-11-15 14:00:00,57.53,57.53,57.5,57.53,5180.776014109347,38.8431,38.8431,38.8229,38.8431,5180.776
2010-11-15 14:05:00,57.54,57.57,57.53,57.54,8597.883597883598,38.8499,38.8701,38.8431,38.8499,8597.8836
2010-11-15 14:10:00,57.55,57.55,57.52,57.53,7826.278659611992,38.8566,38.8566,38.8364,38.8431,7826.2787
2010-11-15 14:15:00,57.52,57.53,57.44,57.44,5842.151675485008,38.8364,38.8431,38.7823,38.7823,5842.1517
2010-11-15 14:20:00,57.44,57.44,57.38,57.38,8818.342151675484,38.7823,38.7823,38.7418,38.7418,8818.3422
2010-11-15 14:25:00,57.39,57.4,57.31,57.34,17526.455026455023,38.7486,38.7553,38.6946,38.7148,17526.455
2010-11-15 14:30:00,57.34,57.35,57.27,57.29,13888.888888888889,38.7148,38.7216,38.6676,38.6811,13888.8889
2010-11-15 14:35:00,57.28,57.32,57.28,57.31,7164.902998236331,38.6743,38.7013,38.6743,38.6946,7164.903
2010-11-15 14:40:00,57.32,57.41,57.32,57.41,9700.176366843032,38.7013,38.7621,38.7013,38.7621,9700.1764
2010-11-15 14:45:00,57.41,57.47,57.41,57.44,8928.571428571428,38.7621,38.8026,38.7621,38.7823,8928.5714
2010-11-15 14:50:00,57.45,57.51,57.44,57.5,8487.654320987653,38.7891,38.8296,38.7823,38.8229,8487.6543
2010-11-15 14:55:00,57.51,57.56,57.51,57.52,17305.996472663137,38.8296,38.8634,38.8296,38.8364,17305.9965
2010-11-15 15:00:00,57.52,57.54,57.46,57.49,18518.518518518515,38.8364,38.8499,38.7958,38.8161,18518.5185
2010-11-15 15:05:00,57.48,57.49,57.43,57.45,18849.206349206343,38.8093,38.8161,38.7756,38.7891,18849.2063
2010-11-15 15:10:00,57.44,57.47,57.39,57.4,17305.996472663137,38.7823,38.8026,38.7486,38.7553,17305.9965
2010-11-15 15:15:00,57.4,57.4,57.27,57.33,19069.66490299824,38.7553,38.7553,38.6676,38.7081,19069.6649
2010-11-15 15:20:00,57.34,57.34,57.24,57.24,16203.703703703704,38.7148,38.7148,38.6473,38.6473,16203.7037
2010-11-15 15:25:00,57.25,57.35,57.25,57.35,19069.66490299824,38.6541,38.7216,38.6541,38.7216,19069.6649
2010-11-15 15:30:00,57.35,57.35,57.27,57.31,16865.079365079364,38.7216,38.7216,38.6676,38.6946,16865.0794
2010-11-15 15:35:00,57.32,57.32,57.23,57.32,26895.943562610228,38.7013,38.7013,38.6406,38.7013,26895.9436
2010-11-15 15:40:00,57.32,57.37,57.31,57.33,21494.70899470899,38.7013,38.7351,38.6946,38.7081,21494.709
2010-11-15 15:45:00,57.33,57.33,57.22,57.22,57429.45326278659,38.7081,38.7081,38.6338,38.6338,57429.4533
2010-11-15 15:50:00,57.22,57.24,57.19,57.2,31635.8024691358,38.6338,38.6473,38.6135,38.6203,31635.8025
2010-11-15 15:55:00,57.2,57.24,57.16,57.19,140542.32804232804,38.6203,38.6473,38.5933,38.6135,140542.328
2010-11-16 09:30:00,56.89,56.99,56.53,56.56,35052.91005291005,38.411,38.4785,38.1679,38.1882,35052.9101
2010-11-16 09:35:00,56.56,56.7,56.53,56.62,19731.040564373896,38.1882,38.2827,38.1679,38.2287,19731.0406
2010-11-16 09:40:00,56.61,56.92,56.61,56.85,17746.91358024691,38.2219,38.4312,38.2219,38.384,17746.9136
2010-11-16 09:45:00,56.85,56.95,56.77,56.79,39792.76895943562,38.384,38.4515,38.33,38.3435,39792.769
2010-11-16 09:50:00,56.82,56.89,56.79,56.85,37037.03703703703,38.3637,38.411,38.3435,38.384,37037.037
2010-11-16 09:55:00,56.84,56.9,56.81,56.89,33179.01234567901,38.3772,38.4177,38.357,38.411,33179.0123
2010-11-16 10:00:00,56.86,56.86,56.67,56.67,19841.26984126984,38.3907,38.3907,38.2625,38.2625,19841.2698
2010-11-16 10:05:00,56.67,56.73,56.67,56.73,13778.659611992944,38.2625,38.303,38.2625,38.303,13778.6596
2010-11-16 10:10:00,56.72,56.73,56.68,56.73,7826.278659611992,38.2962,38.303,38.2692,38.303,7826.2787
2010-11-16 10:15:00,56.73,56.78,56.69,56.74,29541.44620811288,38.303,38.3367,38.276,38.3097,29541.4462
2010-11-16 10:20:00,56.72,56.74,56.56,56.59,7716.049382716048,38.2962,38.3097,38.1882,38.2084,7716.0494
2010-11-16 10:25:00,56.58,56.59,56.51,56.51,15652.557319223984,38.2017,38.2084,38.1544,38.1544,15652.5573
2010-11-16 10:30:00,56.52,56.52,56.35,56.35,27006.17283950617,38.1612,38.1612,38.0464,38.0464,27006.1728
2010-11-16 10:35:00,56.35,56.35,56.19,56.23,46296.29629629629,38.0464,38.0464,37.9384,37.9654,46296.2963
2010-11-16 10:40:00,56.23,56.26,56.19,56.26,20392.416225749555,37.9654,37.9856,37.9384,37.9856,20392.4162
2010-11-16 10:45:00,56.3,56.36,56.27,56.36,20612.87477954145,38.0126,38.0531,37.9924,38.0531,20612.8748
2010-11-16 10:50:00,56.36,56.36,56.3,56.31,16424.162257495587,38.0531,38.0531,38.0126,38.0194,16424.1623
2010-11-16 10:55:00,56.3,56.31,56.16,56.28,25132.27513227513,38.0126,38.0194,37.9181,37.9991,25132.2751
2010-11-16 11:00:00,56.28,56.31,56.25,56.27,11133.156966490298,37.9991,38.0194,37.9789,37.9924,11133.157
2010-11-16 11:05:00,56.28,56.31,56.13,56.14,26785.714285714283,37.9991,38.0194,37.8979,37.9046,26785.7143
2010-11-16 11:10:00,56.13,56.21,56.13,56.17,17416.225749559082,37.8979,37.9519,37.8979,37.9249,17416.2257
2010-11-16 11:15:00,56.16,56.16,56.05,56.06,21384.47971781305,37.9181,37.9181,37.8438,37.8506,21384.4797
2010-11-16 11:20:00,56.06,56.11,56.05,56.11,6172.839506172839,37.8506,37.8844,37.8438,37.8844,6172.8395
2010-11-16 11:25:00,56.12,56.18,56.12,56.15,17305.996472663137,37.8911,37.9316,37.8911,37.9114,17305.9965
2010-11-16 11:30:00,56.17,56.19,56.12,56.12,8818.342151675484,37.9249,37.9384,37.8911,37.8911,8818.3422
2010-11-16 11:35:00,56.13,56.14,56.06,56.09,9149.029982363314,37.8979,37.9046,37.8506,37.8708,9149.03
2010-11-16 11:40:00,56.11,56.11,55.89,55.89,23368.60670194004,37.8844,37.8844,37.7358,37.7358,23368.6067
2010-11-16 11:45:00,55.87,55.9,55.83,55.86,13888.888888888889,37.7223,37.7426,37.6953,37.7156,13888.8889
2010-11-16 11:50:00,55.87,55.89,55.84,55.89,10471.781305114637,37.7223,37.7358,37.7021,37.7358,10471.7813
2010-11-16 11:55:00,55.89,55.94,55.84,55.94,9810.405643738975,37.7358,37.7696,37.7021,37.7696,9810.4056
2010-11-16 12:00:00,55.95,56.01,55.94,55.99,13778.659611992944,37.7763,37.8168,37.7696,37.8033,13778.6596
2010-11-16 12:05:00,55.98,56.05,55.97,56.05,7164.902998236331,37.7966,37.8438,37.7898,37.8438,7164.903
2010-11-16 12:10:00,56.01,56.07,55.91,56.07,12896.825396825396,37.8168,37.8573,37.7493,37.8573,12896.8254
2010-11-16 12:15:00,56.08,56.11,56.03,56.03,6834.2151675485,37.8641,37.8844,37.8303,37.8303,6834.2152
2010-11-16 12:20:00,56.02,56.05,55.92,55.93,7936.507936507935,37.8236,37.8438,37.7561,37.7628,7936.5079
2010-11-16 12:25:00,55.92,56.0,55.9,55.98,9149.029982363314,37.7561,37.8101,37.7426,37.7966,9149.03
2010-11-16 12:30:00,55.98,55.98,55.84,55.93,18738.977072310405,37.7966,37.7966,37.7021,37.7628,18738.9771
2010-11-16 12:35:00,55.94,55.98,55.91,55.91,11243.38624338624,37.7696,37.7966,37.7493,37.7493,11243.3862
2010-11-16 12:40:00,55.9,55.91,55.83,55.91,13778.659611992944,37.7426,37.7493,37.6953,37.7493,13778.6596
2010-11-16 12:45:00,55.91,55.91,55.83,55.84,8708.112874779541,37.7493,37.7493,37.6953,37.7021,8708.1129
2010-11-16 12:50:00,55.84,55.97,55.84,55.97,10912.698412698412,37.7021,37.7898,37.7021,37.7898,10912.6984
2010-11-16 12:55:00,55.97,56.1,55.96,56.1,10030.864197530864,37.7898,37.8776,37.7831,37.8776,10030.8642
2010-11-16 13:00:00,56.1,56.11,56.06,56.06,9479.717813051146,37.8776,37.8844,37.8506,37.8506,9479.7178
2010-11-16 13:05:00,56.07,56.07,56.0,56.03,9700.176366843032,37.8573,37.8573,37.8101,37.8303,9700.1764
2010-11-16 13:10:00,56.05,56.06,55.99,55.99,8597.883597883598,37.8438,37.8506,37.8033,37.8033,8597.8836
2010-11-16 13:15:00,56.0,56.0,55.94,55.99,8487.654320987653,37.8101,37.8101,37.7696,37.8033,8487.6543
2010-11-16 13:20:00,56.0,56.04,56.0,56.04,4960.317460317459,37.8101,37.8371,37.8101,37.8371,4960.3175
2010-11-16 13:25:00,56.03,56.11,56.03,56.1,8156.966490299823,37.8303,37.8844,37.8303,37.8776,8156.9665
2010-11-16 13:30:00,56.1,56.1,56.06,56.06,8377.42504409171,37.8776,37.8776,37.8506,37.8506,8377.425
2010-11-16 13:35:00,56.06,56.1,56.04,56.1,9920.63492063492,37.8506,37.8776,37.8371,37.8776,9920.6349
2010-11-16 13:40:00,56.09,56.13,56.05,56.08,13447.971781305114,37.8708,37.8979,37.8438,37.8641,13447.9718
2010-11-16 13:45:00,56.07,56.08,56.01,56.01,14550.264550264548,37.8573,37.8641,37.8168,37.8168,14550.2646
2010-11-16 13:50:00,56.01,56.18,56.01,56.18,10030.864197530864,37.8168,37.9316,37.8168,37.9316,10030.8642
2010-11-16 13:55:00,56.2,56.24,56.16,56.19,13999.11816578483,37.9451,37.9721,37.9181,37.9384,13999.1182
2010-11-16 14:00:00,56.18,56.18,56.11,56.12,9369.488536155202,37.9316,37.9316,37.8844,37.8911,9369.4885
2010-11-16 14:05:00,56.1,56.13,56.09,56.12,12235.449735449734,37.8776,37.8979,37.8708,37.8911,12235.4497
2010-11-16 14:10:00,56.12,56.14,56.1,56.1,11022.927689594357,37.8911,37.9046,37.8776,37.8776,11022.9277
2010-11-16 14:15:00,56.11,56.11,56.02,56.03,12455.90828924162,37.8844,37.8844,37.8236,37.8303,12455.9083
2010-11-16 14:20:00,56.04,56.11,56.0,56.01,12896.825396825396,37.8371,37.8844,37.8101,37.8168,12896.8254
2010-11-16 14:25:00,55.99,56.01,55.95,55.99,16534.391534391532,37.8033,37.8168,37.7763,37.8033,16534.3915
2010-11-16 14:30:00,55.99,56.01,55.94,56.0,18077.60141093474,37.8033,37.8168,37.7696,37.8101,18077.6014
2010-11-16 14:35:00,56.0,56.0,55.85,55.85,15873.015873015873,37.8101,37.8101,37.7088,37.7088,15873.0159
2010-11-16 14:40:00,55.86,55.92,55.81,55.85,16203.703703703704,37.7156,37.7561,37.6818,37.7088,16203.7037
2010-11-16 14:45:00,55.86,55.97,55.84,55.97,12235.449735449734,37.7156,37.7898,37.7021,37.7898,12235.4497
2010-11-16 14:50:00,55.99,56.06,55.97,56.06,10692.239858906523,37.8033,37.8506,37.7898,37.8506,10692.2399
2010-11-16 14:55:00,56.06,56.12,56.03,56.07,13999.11816578483,37.8506,37.8911,37.8303,37.8573,13999.1182
2010-11-16 15:00:00,56.06,56.12,56.04,56.05,15873.015873015873,37.8506,37.8911,37.8371,37.8438,15873.0159
2010-11-16 15:05:00,56.05,56.07,56.03,56.05,13007.05467372134,37.8438,37.8573,37.8303,37.8438,13007.0547
2010-11-16 15:10:00,56.05,56.06,55.97,55.98,15211.64021164021,37.8438,37.8506,37.7898,37.7966,15211.6402
2010-11-16 15:15:00,55.99,56.0,55.89,55.97,27447.089947089946,37.8033,37.8101,37.7358,37.7898,27447.0899
2010-11-16 15:20:00,55.97,56.06,55.95,56.06,19841.26984126984,37.7898,37.8506,37.7763,37.8506,19841.2698
2010-11-16 15:25:00,56.07,56.09,56.04,56.04,22707.231040564373,37.8573,37.8708,37.8371,37.8371,22707.231
2010-11-16 15:30:00,56.04,56.08,56.02,56.03,32076.719576719574,37.8371,37.8641,37.8236,37.8303,32076.7196
2010-11-16 15:35:00,56.02,56.04,55.98,56.0,31525.57319223985,37.8236,37.8371,37.7966,37.8101,31525.5732
2010-11-16 15:40:00,56.0,56.07,56.0,56.06,23809.52380952381,37.8101,37.8573,37.8101,37.8506,23809.5238
2010-11-16 15:45:00,56.06,56.11,56.02,56.02,55665.78483245149,37.8506,37.8844,37.8236,37.8236,55665.7848
2010-11-16 15:50:00,56.03,56.09,55.97,56.06,68452.38095238095,37.8303,37.8708,37.7898,37.8506,68452.381
2010-11-16 15:55:00,56.06,56.17,56.06,56.1,95679.012345679,37.8506,37.9249,37.8506,37.8776,95679.0123
2010-11-17 09:30:00,56.49,56.54,56.38,56.45,43540.5643738977,38.1409,38.1747,38.0666,38.1139,43540.5644
2010-11-17 09:35:00,56.45,56.45,56.18,56.21,11463.84479717813,38.1139,38.1139,37.9316,37.9519,11463.8448
2010-11-17 09:40:00,56.21,56.24,55.89,55.95,15762.786596119928,37.9519,37.9721,37.7358,37.7763,15762.7866
2010-11-17 09:45:00,55.93,56.25,55.88,56.21,15983.245149911814,37.7628,37.9789,37.7291,37.9519,15983.2451
2010-11-17 09:50:00,56.21,56.23,56.1,56.23,19069.66490299824,37.9519,37.9654,37.8776,37.9654,19069.6649
2010-11-17 09:55:00,56.24,56.24,56.11,56.19,9149.029982363314,37.9721,37.9721,37.8844,37.9384,9149.03
2010-11-17 10:00:00,56.18,56.2,56.16,56.2,10912.698412698412,37.9316,37.9451,37.9181,37.9451,10912.6984
2010-11-17 10:05:00,56.2,56.2,56.09,56.09,11794.53262786596,37.9451,37.9451,37.8708,37.8708,11794.5326
2010-11-17 10:10:00,56.1,56.16,56.09,56.16,24029.982363315696,37.8776,37.9181,37.8708,37.9181,24029.9824
2010-11-17 10:15:00,56.16,56.25,56.14,56.2,10141.093474426809,37.9181,37.9789,37.9046,37.9451,10141.0935
2010-11-17 10:20:00,56.21,56.32,56.21,56.24,9149.029982363314,37.9519,38.0261,37.9519,37.9721,9149.03
2010-11-17 10:25:00,56.23,56.26,56.18,56.24,8928.571428571428,37.9654,37.9856,37.9316,37.9721,8928.5714
2010-11-17 10:30:00,56.24,56.32,56.17,56.18,9149.029982363314,37.9721,38.0261,37.9249,37.9316,9149.03
2010-11-17 10:35:00,56.17,56.19,56.09,56.13,8046.737213403879,37.9249,37.9384,37.8708,37.8979,8046.7372
2010-11-17 10:40:00,56.14,56.18,56.13,56.16,9810.405643738975,37.9046,37.9316,37.8979,37.9181,9810.4056
2010-11-17 10:45:00,56.17,56.17,56.06,56.09,8267.195767195766,37.9249,37.9249,37.8506,37.8708,8267.1958
2010-11-17 10:50:00,56.07,56.12,56.05,56.1,8046.737213403879,37.8573,37.8911,37.8438,37.8776,8046.7372
2010-11-17 10:55:00,56.1,56.13,55.97,55.99,9259.259259259255,37.8776,37.8979,37.7898,37.8033,9259.2593
2010-11-17 11:00:00,56.0,56.08,56.0,56.04,6834.2151675485,37.8101,37.8641,37.8101,37.8371,6834.2152
2010-11-17 11:05:00,56.03,56.03,55.97,55.99,7495.5908289241615,37.8303,37.8303,37.7898,37.8033,7495.5908
2010-11-17 11:10:00,56.01,56.06,56.0,56.05,9920.63492063492,37.8168,37.8506,37.8101,37.8438,9920.6349
2010-11-17 11:15:00,56.06,56.16,56.06,56.15,5952.380952380951,37.8506,37.9181,37.8506,37.9114,5952.381
2010-11-17 11:20:00,56.16,56.16,56.13,56.13,9149.029982363314,37.9181,37.9181,37.8979,37.8979,9149.03
2010-11-17 11:25:00,56.13,56.16,56.13,56.15,6503.5273368606695,37.8979,37.9181,37.8979,37.9114,6503.5273
2010-11-17 11:30:00,56.13,56.15,56.11,56.11,7826.278659611992,37.8979,37.9114,37.8844,37.8844,7826.2787
2010-11-17 11:35:00,56.13,56.16,56.1,56.1,7164.902998236331,37.8979,37.9181,37.8776,37.8776,7164.903
2010-11-17 11:40:00,56.11,56.15,56.11,56.15,7936.507936507935,37.8844,37.9114,37.8844,37.9114,7936.5079
2010-11-17 11:45:00,56.13,56.16,56.0,56.01,10471.781305114637,37.8979,37.9181,37.8101,37.8168,10471.7813
2010-11-17 11:50:00,56.03,56.13,56.03,56.12,10361.552028218694,37.8303,37.8979,37.8303,37.8911,10361.552
2010-11-17 11:55:00,56.13,56.17,56.12,56.16,5070.546737213404,37.8979,37.9249,37.8911,37.9181,5070.5467
2010-11-17 12:00:00,56.16,56.17,56.15,56.16,5842.151675485008,37.9181,37.9249,37.9114,37.9181,5842.1517
2010-11-17 12:05:00,56.15,56.15,56.07,56.07,8046.737213403879,37.9114,37.9114,37.8573,37.8573,8046.7372
2010-11-17 12:10:00,56.09,56.09,56.04,56.08,8818.342151675484,37.8708,37.8708,37.8371,37.8641,8818.3422
2010-11-17 12:15:00,56.08,56.09,56.01,56.04,7385.361552028218,37.8641,37.8708,37.8168,37.8371,7385.3616
2010-11-17 12:20:00,56.04,56.09,56.03,56.09,8818.342151675484,37.8371,37.8708,37.8303,37.8708,8818.3422
2010-11-17 12:25:00,56.1,56.1,56.01,56.06,8046.737213403879,37.8776,37.8776,37.8168,37.8506,8046.7372
2010-11-17 12:30:00,56.06,56.1,56.04,56.09,4519.400352733685,37.8506,37.8776,37.8371,37.8708,4519.4004
2010-11-17 12:35:00,56.09,56.15,56.09,56.13,6062.610229276896,37.8708,37.9114,37.8708,37.8979,6062.6102
2010-11-17 12:40:00,56.12,56.12,56.05,56.08,9038.80070546737,37.8911,37.8911,37.8438,37.8641,9038.8007
2010-11-17 12:45:00,56.11,56.14,56.08,56.13,8267.195767195766,37.8844,37.9046,37.8641,37.8979,8267.1958
2010-11-17 12:50:00,56.14,56.16,56.13,56.16,5511.463844797177,37.9046,37.9181,37.8979,37.9181,5511.4638
2010-11-17 12:55:00,56.16,56.16,56.11,56.13,9479.717813051146,37.9181,37.9181,37.8844,37.8979,9479.7178
2010-11-17 13:00:00,56.14,56.14,56.08,56.08,10692.239858906523,37.9046,37.9046,37.8641,37.8641,10692.2399
2010-11-17 13:05:00,56.09,56.15,56.09,56.15,9920.63492063492,37.8708,37.9114,37.8708,37.9114,9920.6349
2010-11-17 13:10:00,56.15,56.16,56.13,56.13,7826.278659611992,37.9114,37.9181,37.8979,37.8979,7826.2787
2010-11-17 13:15:00,56.12,56.16,56.12,56.16,4739.858906525573,37.8911,37.9181,37.8911,37.9181,4739.8589
2010-11-17 13:20:00,56.16,56.2,56.15,56.16,5842.151675485008,37.9181,37.9451,37.9114,37.9181,5842.1517
2010-11-17 13:25:00,56.16,56.19,56.16,56.19,4739.858906525573,37.9181,37.9384,37.9181,37.9384,4739.8589
2010-11-17 13:30:00,56.19,56.23,56.18,56.23,4078.483245149912,37.9384,37.9654,37.9316,37.9654,4078.4832
2010-11-17 13:35:00,56.23,56.26,56.22,56.23,14219.576719576718,37.9654,37.9856,37.9586,37.9654,14219.5767
2010-11-17 13:40:00,56.22,56.23,56.17,56.17,24581.12874779541,37.9586,37.9654,37.9249,37.9249,24581.1287
2010-11-17 13:45:00,56.2,56.23,56.19,56.22,16865.079365079364,37.9451,37.9654,37.9384,37.9586,16865.0794
2010-11-17 13:50:00,56.21,56.27,56.21,56.26,9038.80070546737,37.9519,37.9924,37.9519,37.9856,9038.8007
2010-11-17 13:55:00,56.26,56.33,56.25,56.33,8046.737213403879,37.9856,38.0329,37.9789,38.0329,8046.7372
2010-11-17 14:00:00,56.32,56.33,56.26,56.27,10251.32275132275,38.0261,38.0329,37.9856,37.9924,10251.3228
2010-11-17 14:05:00,56.28,56.29,56.2,56.2,8377.42504409171,37.9991,38.0059,37.9451,37.9451,8377.425
2010-11-17 14:10:00,56.19,56.26,56.19,56.25,9479.717813051146,37.9384,37.9856,37.9384,37.9789,9479.7178
2010-11-17 14:15:00,56.25,56.26,56.23,56.26,8046.737213403879,37.9789,37.9856,37.9654,37.9856,8046.7372
2010-11-17 14:20:00,56.25,56.26,56.23,56.24,13227.513227513226,37.9789,37.9856,37.9654,37.9721,13227.5132
2010-11-17 14:25:00,56.24,56.28,56.24,56.25,14109.347442680775,37.9721,37.9991,37.9721,37.9789,14109.3474
2010-11-17 14:30:00,56.26,56.3,56.25,56.29,8708.112874779541,37.9856,38.0126,37.9789,38.0059,8708.1129
2010-11-17 14:35:00,56.3,56.34,56.28,56.31,12896.825396825396,38.0126,38.0396,37.9991,38.0194,12896.8254
2010-11-17 14:40:00,56.32,56.35,56.31,56.31,11243.38624338624,38.0261,38.0464,38.0194,38.0194,11243.3862
2010-11-17 14:45:00,56.29,56.35,56.29,56.35,4629.629629629629,38.0059,38.0464,38.0059,38.0464,4629.6296
2010-11-17 14:50:00,56.34,56.34,56.28,56.29,10802.469135802468,38.0396,38.0396,37.9991,38.0059,10802.4691
2010-11-17 14:55:00,56.29,56.31,56.26,56.29,9369.488536155202,38.0059,38.0194,37.9856,38.0059,9369.4885
2010-11-17 15:00:00,56.29,56.31,56.26,56.26,10471.781305114637,38.0059,38.0194,37.9856,37.9856,10471.7813
2010-11-17 15:05:00,56.27,56.31,56.24,56.25,26565.2557319224,37.9924,38.0194,37.9721,37.9789,26565.2557
2010-11-17 15:10:00,56.25,56.28,56.23,56.25,14109.347442680775,37.9789,37.9991,37.9654,37.9789,14109.3474
2010-11-17 15:15:00,56.23,56.31,56.23,56.29,21715.16754850088,37.9654,38.0194,37.9654,38.0059,21715.1675
2010-11-17 15:20:00,56.29,56.31,56.22,56.22,22376.54320987654,38.0059,38.0194,37.9586,37.9586,22376.5432
2010-11-17 15:25:00,56.2,56.22,56.11,56.12,22597.001763668428,37.9451,37.9586,37.8844,37.8911,22597.0018
2010-11-17 15:30:00,56.14,56.22,56.14,56.17,37698.41269841269,37.9046,37.9586,37.9046,37.9249,37698.4127
2010-11-17 15:35:00,56.18,56.25,56.17,56.22,30533.509700176364,37.9316,37.9789,37.9249,37.9586,30533.5097
2010-11-17 15:40:00,56.21,56.23,56.17,56.2,28218.69488536155,37.9519,37.9654,37.9249,37.9451,28218.6949
2010-11-17 15:45:00,56.19,56.31,56.19,56.3,64594.35626102292,37.9384,38.0194,37.9384,38.0126,64594.3563
2010-11-17 15:50:00,56.3,56.32,56.22,56.23,36816.578483245146,38.0126,38.0261,37.9586,37.9654,36816.5785
2010-11-17 15:55:00,56.22,56.28,56.21,56.26,97442.6807760141,37.9586,37.9991,37.9519,37.9856,97442.6808
2010-11-18 09:30:00,56.79,57.03,56.79,57.03,28990.299823633155,38.3435,38.5055,38.3435,38.5055,28990.2998
2010-11-18 09:35:00,57.04,57.04,56.9,56.95,17526.455026455023,38.5123,38.5123,38.4177,38.4515,17526.455
2010-11-18 09:40:00,56.97,57.02,56.88,56.91,20392.416225749555,38.465,38.4988,38.4042,38.4245,20392.4162
2010-11-18 09:45:00,56.88,57.13,56.88,57.1,13999.11816578483,38.4042,38.573,38.4042,38.5528,13999.1182
2010-11-18 09:50:00,57.09,57.13,57.06,57.08,17195.767195767196,38.546,38.573,38.5258,38.5393,17195.7672
2010-11-18 09:55:00,57.06,57.08,56.81,56.83,19951.499118165782,38.5258,38.5393,38.357,38.3705,19951.4991
2010-11-18 10:00:00,56.83,57.15,56.83,57.14,36375.66137566137,38.3705,38.5865,38.3705,38.5798,36375.6614
2010-11-18 10:05:00,57.13,57.29,57.13,57.18,22817.460317460314,38.573,38.6811,38.573,38.6068,22817.4603
2010-11-18 10:10:00,57.18,57.41,57.18,57.36,20723.104056437387,38.6068,38.7621,38.6068,38.7283,20723.1041
2010-11-18 10:15:00,57.35,57.38,57.28,57.35,21604.938271604937,38.7216,38.7418,38.6743,38.7216,21604.9383
2010-11-18 10:20:00,57.36,57.4,57.32,57.39,10141.093474426809,38.7283,38.7553,38.7013,38.7486,10141.0935
2010-11-18 10:25:00,57.4,57.51,57.38,57.47,18518.518518518515,38.7553,38.8296,38.7418,38.8026,18518.5185
2010-11-18 10:30:00,57.48,57.51,57.43,57.43,9259.259259259255,38.8093,38.8296,38.7756,38.7756,9259.2593
2010-11-18 10:35:00,57.43,57.48,57.42,57.43,7826.278659611992,38.7756,38.8093,38.7688,38.7756,7826.2787
2010-11-18 10:40:00,57.44,57.44,57.31,57.33,24801.5873015873,38.7823,38.7823,38.6946,38.7081,24801.5873
2010-11-18 10:45:00,57.33,57.34,57.31,57.32,22376.54320987654,38.7081,38.7148,38.6946,38.7013,22376.5432
2010-11-18 10:50:00,57.31,57.31,57.22,57.24,46075.8377425044,38.6946,38.6946,38.6338,38.6473,46075.8377
2010-11-18 10:55:00,57.24,57.25,57.2,57.21,20943.56261022928,38.6473,38.6541,38.6203,38.627,20943.5626
2010-11-18 11:00:00,57.2,57.27,57.2,57.23,39462.08112874779,38.6203,38.6676,38.6203,38.6406,39462.0811
2010-11-18 11:05:00,57.23,57.24,57.15,57.15,15983.245149911814,38.6406,38.6473,38.5865,38.5865,15983.2451
2010-11-18 11:10:00,57.16,57.16,57.12,57.14,12786.596119929452,38.5933,38.5933,38.5663,38.5798,12786.5961
2010-11-18 11:15:00,57.14,57.16,57.14,57.15,8377.42504409171,38.5798,38.5933,38.5798,38.5865,8377.425
2010-11-18 11:20:00,57.15,57.18,57.14,57.18,9369.488536155202,38.5865,38.6068,38.5798,38.6068,9369.4885
2010-11-18 11:25:00,57.18,57.19,57.15,57.15,5291.00529100529,38.6068,38.6135,38.5865,38.5865,5291.0053
2010-11-18 11:30:00,57.15,57.16,57.12,57.13,19620.81128747795,38.5865,38.5933,38.5663,38.573,19620.8113
2010-11-18 11:35:00,57.13,57.14,57.12,57.13,3306.8783068783064,38.573,38.5798,38.5663,38.573,3306.8783
2010-11-18 11:40:00,57.14,57.16,57.14,57.16,8818.342151675484,38.5798,38.5933,38.5798,38.5933,8818.3422
2010-11-18 11:45:00,57.14,57.15,57.13,57.14,2755.7319223985887,38.5798,38.5865,38.573,38.5798,2755.7319
2010-11-18 11:50:00,57.14,57.17,57.13,57.14,11794.53262786596,38.5798,38.6,38.573,38.5798,11794.5326
2010-11-18 11:55:00,57.14,57.16,57.13,57.15,12676.366843033507,38.5798,38.5933,38.573,38.5865,12676.3668
2010-11-18 12:00:00,57.14,57.16,57.14,57.14,17746.91358024691,38.5798,38.5933,38.5798,38.5798,17746.9136
2010-11-18 12:05:00,57.14,57.16,57.14,57.15,7164.902998236331,38.5798,38.5933,38.5798,38.5865,7164.903
2010-11-18 12:10:00,57.15,57.16,57.13,57.14,4629.629629629629,38.5865,38.5933,38.573,38.5798,4629.6296
2010-11-18 12:15:00,57.14,57.16,57.13,57.16,5401.234567901234,38.5798,38.5933,38.573,38.5933,5401.2346
2010-11-18 12:20:00,57.16,57.16,57.13,57.13,5731.922398589065,38.5933,38.5933,38.573,38.573,5731.9224
2010-11-18 12:25:00,57.13,57.16,57.13,57.15,5401.234567901234,38.573,38.5933,38.573,38.5865,5401.2346
2010-11-18 12:30:00,57.14,57.16,57.14,57.15,3747.7954144620808,38.5798,38.5933,38.5798,38.5865,3747.7954
2010-11-18 12:35:00,57.16,57.16,57.1,57.11,15432.098765432096,38.5933,38.5933,38.5528,38.5595,15432.0988
2010-11-18 12:40:00,57.11,57.14,57.11,57.12,9369.488536155202,38.5595,38.5798,38.5595,38.5663,9369.4885
2010-11-18 12:45:00,57.11,57.12,57.08,57.12,9589.947089947089,38.5595,38.5663,38.5393,38.5663,9589.9471
2010-11-18 12:50:00,57.11,57.15,57.11,57.13,7495.5908289241615,38.5595,38.5865,38.5595,38.573,7495.5908
2010-11-18 12:55:00,57.13,57.18,57.13,57.14,14770.723104056437,38.573,38.6068,38.573,38.5798,14770.7231
2010-11-18 13:00:00,57.14,57.15,57.13,57.14,6503.5273368606695,38.5798,38.5865,38.573,38.5798,6503.5273
2010-11-18 13:05:00,57.15,57.16,57.14,57.15,10030.864197530864,38.5865,38.5933,38.5798,38.5865,10030.8642
2010-11-18 13:10:00,57.15,57.15,57.13,57.14,11794.53262786596,38.5865,38.5865,38.573,38.5798,11794.5326
2010-11-18 13:15:00,57.14,57.15,57.14,57.15,4409.171075837742,38.5798,38.5865,38.5798,38.5865,4409.1711
2010-11-18 13:20:00,57.15,57.15,57.14,57.14,8267.195767195766,38.5865,38.5865,38.5798,38.5798,8267.1958
2010-11-18 13:25:00,57.14,57.15,57.13,57.14,6834.2151675485,38.5798,38.5865,38.573,38.5798,6834.2152
2010-11-18 13:30:00,57.13,57.14,57.11,57.12,10141.093474426809,38.573,38.5798,38.5595,38.5663,10141.0935
2010-11-18 13:35:00,57.12,57.14,57.12,57.14,3196.649029982363,38.5663,38.5798,38.5663,38.5798,3196.649
2010-11-18 13:40:00,57.14,57.15,57.14,57.14,9920.63492063492,38.5798,38.5865,38.5798,38.5798,9920.6349
2010-11-18 13:45:00,57.14,57.15,57.09,57.09,7495.5908289241615,38.5798,38.5865,38.546,38.546,7495.5908
2010-11-18 13:50:00,57.1,57.13,57.08,57.08,11353.615520282186,38.5528,38.573,38.5393,38.5393,11353.6155
2010-11-18 13:55:00,57.07,57.1,57.07,57.07,6834.2151675485,38.5325,38.5528,38.5325,38.5325,6834.2152
2010-11-18 14:00:00,57.06,57.13,57.06,57.13,9810.405643738975,38.5258,38.573,38.5258,38.573,9810.4056
2010-11-18 14:05:00,57.13,57.14,57.12,57.13,9810.405643738975,38.573,38.5798,38.5663,38.573,9810.4056
2010-11-18 14:10:00,57.14,57.14,57.08,57.08,16093.474426807756,38.5798,38.5798,38.5393,38.5393,16093.4744
2010-11-18 14:15:00,57.08,57.12,57.08,57.1,7605.820105820105,38.5393,38.5663,38.5393,38.5528,7605.8201
2010-11-18 14:20:00,57.09,57.09,57.07,57.08,12125.220458553791,38.546,38.546,38.5325,38.5393,12125.2205
2010-11-18 14:25:00,57.1,57.1,57.04,57.05,19179.894179894178,38.5528,38.5528,38.5123,38.519,19179.8942
2010-11-18 14:30:00,57.04,57.11,57.04,57.1,9920.63492063492,38.5123,38.5595,38.5123,38.5528,9920.6349
2010-11-18 14:35:00,57.09,57.14,57.09,57.14,12345.679012345678,38.546,38.5798,38.546,38.5798,12345.679
2010-11-18 14:40:00,57.14,57.14,57.13,57.14,8267.195767195766,38.5798,38.5798,38.573,38.5798,8267.1958
2010-11-18 14:45:00,57.14,57.18,57.14,57.14,26014.10934744268,38.5798,38.6068,38.5798,38.5798,26014.1093
2010-11-18 14:50:00,57.14,57.16,57.14,57.16,21604.938271604937,38.5798,38.5933,38.5798,38.5933,21604.9383
2010-11-18 14:55:00,57.15,57.16,57.11,57.14,17416.225749559082,38.5865,38.5933,38.5595,38.5798,17416.2257
2010-11-18 15:00:00,57.14,57.15,57.14,57.14,13007.05467372134,38.5798,38.5865,38.5798,38.5798,13007.0547
2010-11-18 15:05:00,57.14,57.16,57.14,57.15,25132.27513227513,38.5798,38.5933,38.5798,38.5865,25132.2751
2010-11-18 15:10:00,57.14,57.15,57.09,57.13,18077.60141093474,38.5798,38.5865,38.546,38.573,18077.6014
2010-11-18 15:15:00,57.13,57.13,57.1,57.11,12125.220458553791,38.573,38.573,38.5528,38.5595,12125.2205
2010-11-18 15:20:00,57.11,57.15,57.11,57.13,14329.805996472662,38.5595,38.5865,38.5595,38.573,14329.806
2010-11-18 15:25:00,57.14,57.17,57.13,57.15,15762.786596119928,38.5798,38.6,38.573,38.5865,15762.7866
2010-11-18 15:30:00,57.16,57.2,57.15,57.15,23809.52380952381,38.5933,38.6203,38.5865,38.5865,23809.5238
2010-11-18 15:35:00,57.15,57.15,57.06,57.12,28328.92416225749,38.5865,38.5865,38.5258,38.5663,28328.9242
2010-11-18 15:40:00,57.12,57.22,57.12,57.21,24911.81657848324,38.5663,38.6338,38.5663,38.627,24911.8166
2010-11-18 15:45:00,57.22,57.24,57.19,57.2,58201.05820105819,38.6338,38.6473,38.6135,38.6203,58201.0582
2010-11-18 15:50:00,57.21,57.24,57.18,57.23,38690.47619047618,38.627,38.6473,38.6068,38.6406,38690.4762
2010-11-18 15:55:00,57.23,57.24,57.21,57.24,62059.08289241622,38.6406,38.6473,38.627,38.6473,62059.0829
2010-11-19 09:30:00,57.3,57.43,57.17,57.4,249007.93650793648,38.6878,38.7756,38.6,38.7553,249007.9365
2010-11-19 09:35:00,57.4,57.49,57.33,57.41,20943.56261022928,38.7553,38.8161,38.7081,38.7621,20943.5626
2010-11-19 09:40:00,57.42,57.48,57.15,57.16,32407.407407407405,38.7688,38.8093,38.5865,38.5933,32407.4074
2010-11-19 09:45:00,57.15,57.18,56.95,56.97,17526.455026455023,38.5865,38.6068,38.4515,38.465,17526.455
2010-11-19 09:50:00,56.98,57.02,56.9,56.9,14770.723104056437,38.4718,38.4988,38.4177,38.4177,14770.7231
2010-11-19 09:55:00,56.9,56.91,56.79,56.82,18738.977072310405,38.4177,38.4245,38.3435,38.3637,18738.9771
2010-11-19 10:00:00,56.85,56.85,56.72,56.74,21935.626102292765,38.384,38.384,38.2962,38.3097,21935.6261
2010-11-19 10:05:00,56.76,56.79,56.69,56.76,10582.01058201058,38.3232,38.3435,38.276,38.3232,10582.0106
2010-11-19 10:10:00,56.8,57.02,56.8,56.95,9700.176366843032,38.3502,38.4988,38.3502,38.4515,9700.1764
2010-11-19 10:15:00,56.95,56.96,56.89,56.93,6503.5273368606695,38.4515,38.4583,38.411,38.438,6503.5273
2010-11-19 10:20:00,56.93,56.94,56.82,56.85,8597.883597883598,38.438,38.4448,38.3637,38.384,8597.8836
2010-11-19 10:25:00,56.85,56.87,56.82,56.83,9369.488536155202,38.384,38.3975,38.3637,38.3705,9369.4885
2010-11-19 10:30:00,56.84,56.84,56.73,56.82,19841.26984126984,38.3772,38.3772,38.303,38.3637,19841.2698
2010-11-19 10:35:00,56.84,56.93,56.78,56.93,11022.927689594357,38.3772,38.438,38.3367,38.438,11022.9277
2010-11-19 10:40:00,56.9,57.12,56.9,57.12,8487.654320987653,38.4177,38.5663,38.4177,38.5663,8487.6543
2010-11-19 10:45:00,57.11,57.18,57.1,57.15,6283.068783068782,38.5595,38.6068,38.5528,38.5865,6283.0688
2010-11-19 10:50:00,57.17,57.2,57.15,57.18,5952.380952380951,38.6,38.6203,38.5865,38.6068,5952.381
2010-11-19 10:55:00,57.18,57.23,57.16,57.19,3747.7954144620808,38.6068,38.6406,38.5933,38.6135,3747.7954
2010-11-19 11:00:00,57.17,57.31,57.17,57.31,9149.029982363314,38.6,38.6946,38.6,38.6946,9149.03
2010-11-19 11:05:00,57.31,57.33,57.24,57.29,9700.176366843032,38.6946,38.7081,38.6473,38.6811,9700.1764
2010-11-19 11:10:00,57.29,57.29,57.22,57.26,4298.941798941799,38.6811,38.6811,38.6338,38.6608,4298.9418
2010-11-19 11:15:00,57.24,57.3,57.23,57.3,5511.463844797177,38.6473,38.6878,38.6406,38.6878,5511.4638
2010-11-19 11:20:00,57.29,57.29,57.26,57.27,5952.380952380951,38.6811,38.6811,38.6608,38.6676,5952.381
2010-11-19 11:25:00,57.25,57.31,57.24,57.27,8267.195767195766,38.6541,38.6946,38.6473,38.6676,8267.1958
2010-11-19 11:30:00,57.27,57.31,57.26,57.29,5401.234567901234,38.6676,38.6946,38.6608,38.6811,5401.2346
2010-11-19 11:35:00,57.29,57.33,57.28,57.31,6503.5273368606695,38.6811,38.7081,38.6743,38.6946,6503.5273
2010-11-19 11:40:00,57.32,57.34,57.31,57.31,9149.029982363314,38.7013,38.7148,38.6946,38.6946,9149.03
2010-11-19 11:45:00,57.31,57.34,57.29,57.29,8928.571428571428,38.6946,38.7148,38.6811,38.6811,8928.5714
2010-11-19 11:50:00,57.26,57.27,57.24,57.26,1984.126984126984,38.6608,38.6676,38.6473,38.6608,1984.127
2010-11-19 11:55:00,57.25,57.25,57.18,57.2,1984.126984126984,38.6541,38.6541,38.6068,38.6203,1984.127
2010-11-19 12:00:00,57.19,57.19,57.12,57.12,5401.234567901234,38.6135,38.6135,38.5663,38.5663,5401.2346
2010-11-19 12:05:00,57.12,57.21,57.12,57.21,6613.756613756613,38.5663,38.627,38.5663,38.627,6613.7566
2010-11-19 12:10:00,57.21,57.21,57.18,57.18,2976.190476190476,38.627,38.627,38.6068,38.6068,2976.1905
2010-11-19 12:15:00,57.18,57.2,57.17,57.18,3086.4197530864194,38.6068,38.6203,38.6,38.6068,3086.4198
2010-11-19 12:20:00,57.17,57.18,57.15,57.16,2094.356261022928,38.6,38.6068,38.5865,38.5933,2094.3563
2010-11-19 12:25:00,57.15,57.16,57.13,57.15,5180.776014109347,38.5865,38.5933,38.573,38.5865,5180.776
2010-11-19 12:30:00,57.15,57.15,57.1,57.11,5731.922398589065,38.5865,38.5865,38.5528,38.5595,5731.9224
2010-11-19 12:35:00,57.11,57.13,57.06,57.08,6944.444444444443,38.5595,38.573,38.5258,38.5393,6944.4444
2010-11-19 12:40:00,57.08,57.17,57.08,57.17,3747.7954144620808,38.5393,38.6,38.5393,38.6,3747.7954
2010-11-19 12:45:00,57.15,57.16,57.13,57.13,2865.9611992945324,38.5865,38.5933,38.573,38.573,2865.9612
2010-11-19 12:50:00,57.13,57.23,57.13,57.22,5621.693121693121,38.573,38.6406,38.573,38.6338,5621.6931
2010-11-19 12:55:00,57.24,57.3,57.22,57.3,5952.380952380951,38.6473,38.6878,38.6338,38.6878,5952.381
2010-11-19 13:00:00,57.28,57.31,57.28,57.31,2865.9611992945324,38.6743,38.6946,38.6743,38.6946,2865.9612
2010-11-19 13:05:00,57.31,57.31,57.26,57.27,2755.7319223985887,38.6946,38.6946,38.6608,38.6676,2755.7319
2010-11-19 13:10:00,57.25,57.26,57.24,57.24,2425.044091710758,38.6541,38.6608,38.6473,38.6473,2425.0441
2010-11-19 13:15:00,57.23,57.24,57.19,57.21,6172.839506172839,38.6406,38.6473,38.6135,38.627,6172.8395
2010-11-19 13:20:00,57.2,57.2,57.13,57.14,3417.10758377425,38.6203,38.6203,38.573,38.5798,3417.1076
2010-11-19 13:25:00,57.14,57.22,57.14,57.2,17967.3721340388,38.5798,38.6338,38.5798,38.6203,17967.3721
2010-11-19 13:30:00,57.18,57.2,57.18,57.19,2425.044091710758,38.6068,38.6203,38.6068,38.6135,2425.0441
2010-11-19 13:35:00,57.18,57.22,57.16,57.2,4739.858906525573,38.6068,38.6338,38.5933,38.6203,4739.8589
2010-11-19 13:40:00,57.19,57.2,57.16,57.17,3527.336860670194,38.6135,38.6203,38.5933,38.6,3527.3369
2010-11-19 13:45:00,57.17,57.19,57.16,57.16,1543.2098765432097,38.6,38.6135,38.5933,38.5933,1543.2099
2010-11-19 13:50:00,57.15,57.16,57.13,57.13,2204.585537918871,38.5865,38.5933,38.573,38.573,2204.5855
2010-11-19 13:55:00,57.14,57.24,57.12,57.23,9920.63492063492,38.5798,38.6473,38.5663,38.6406,9920.6349
2010-11-19 14:00:00,57.23,57.31,57.23,57.31,8928.571428571428,38.6406,38.6946,38.6406,38.6946,8928.5714
2010-11-19 14:05:00,57.31,57.33,57.31,57.31,6723.985890652557,38.6946,38.7081,38.6946,38.6946,6723.9859
2010-11-19 14:10:00,57.33,57.36,57.32,57.35,8267.195767195766,38.7081,38.7283,38.7013,38.7216,8267.1958
2010-11-19 14:15:00,57.35,57.36,57.35,57.35,4409.171075837742,38.7216,38.7283,38.7216,38.7216,4409.1711
2010-11-19 14:20:00,57.35,57.35,57.31,57.31,10141.093474426809,38.7216,38.7216,38.6946,38.6946,10141.0935
2010-11-19 14:25:00,57.28,57.33,57.27,57.33,5291.00529100529,38.6743,38.7081,38.6676,38.7081,5291.0053
2010-11-19 14:30:00,57.34,57.37,57.33,57.34,9479.717813051146,38.7148,38.7351,38.7081,38.7148,9479.7178
2010-11-19 14:35:00,57.32,57.39,57.32,57.38,10471.781305114637,38.7013,38.7486,38.7013,38.7418,10471.7813
2010-11-19 14:40:00,57.37,57.42,57.37,57.42,5180.776014109347,38.7351,38.7688,38.7351,38.7688,5180.776
2010-11-19 14:45:00,57.42,57.44,57.41,57.42,12014.991181657848,38.7688,38.7823,38.7621,38.7688,12014.9912
2010-11-19 14:50:00,57.42,57.42,57.4,57.4,5842.151675485008,38.7688,38.7688,38.7553,38.7553,5842.1517
2010-11-19 14:55:00,57.41,57.43,57.34,57.34,15432.098765432096,38.7621,38.7756,38.7148,38.7148,15432.0988
2010-11-19 15:00:00,57.34,57.38,57.32,57.38,13668.430335097,38.7148,38.7418,38.7013,38.7418,13668.4303
2010-11-19 15:05:00,57.36,57.38,57.31,57.31,10912.698412698412,38.7283,38.7418,38.6946,38.6946,10912.6984
2010-11-19 15:10:00,57.32,57.34,57.23,57.24,20723.104056437387,38.7013,38.7148,38.6406,38.6473,20723.1041
2010-11-19 15:15:00,57.24,57.3,57.24,57.27,16865.079365079364,38.6473,38.6878,38.6473,38.6676,16865.0794
2010-11-19 15:20:00,57.28,57.31,57.27,57.31,11022.927689594357,38.6743,38.6946,38.6676,38.6946,11022.9277
2010-11-19 15:25:00,57.32,57.33,57.26,57.26,11574.074074074071,38.7013,38.7081,38.6608,38.6608,11574.0741
2010-11-19 15:30:00,57.27,57.28,57.23,57.26,14991.181657848325,38.6676,38.6743,38.6406,38.6608,14991.1817
2010-11-19 15:35:00,57.26,57.33,57.26,57.31,10912.698412698412,38.6608,38.7081,38.6608,38.6946,10912.6984
2010-11-19 15:40:00,57.31,57.35,57.3,57.34,17636.68430335097,38.6946,38.7216,38.6878,38.7148,17636.6843
2010-11-19 15:45:00,57.34,57.39,57.33,57.34,58641.975308641966,38.7148,38.7486,38.7081,38.7148,58641.9753
2010-11-19 15:50:00,57.34,57.36,57.29,57.31,37588.18342151675,38.7148,38.7283,38.6811,38.6946,37588.1834
2010-11-19 15:55:00,57.31,57.37,57.31,57.37,62169.312169312165,38.6946,38.7351,38.6946,38.7351,62169.3122
2010-11-22 09:30:00,57.03,57.3,57.03,57.13,23368.60670194004,38.5055,38.6878,38.5055,38.573,23368.6067
2010-11-22 09:35:00,57.16,57.17,57.06,57.07,1873.8977072310404,38.5933,38.6,38.5258,38.5325,1873.8977
2010-11-22 09:40:00,57.09,57.11,57.01,57.04,7936.507936507935,38.546,38.5595,38.492,38.5123,7936.5079
2010-11-22 09:45:00,57.02,57.24,56.99,57.21,5621.693121693121,38.4988,38.6473,38.4785,38.627,5621.6931
2010-11-22 09:50:00,57.21,57.21,57.08,57.1,13888.888888888889,38.627,38.627,38.5393,38.5528,13888.8889
2010-11-22 09:55:00,57.1,57.14,57.04,57.08,25793.65079365079,38.5528,38.5798,38.5123,38.5393,25793.6508
2010-11-22 10:00:00,57.1,57.1,56.97,56.98,27557.319223985887,38.5528,38.5528,38.465,38.4718,27557.3192
2010-11-22 10:05:00,56.97,57.02,56.97,56.99,7495.5908289241615,38.465,38.4988,38.465,38.4785,7495.5908
2010-11-22 10:10:00,56.99,57.0,56.91,56.94,29100.529100529096,38.4785,38.4853,38.4245,38.4448,29100.5291
2010-11-22 10:15:00,56.93,56.95,56.9,56.9,29100.529100529096,38.438,38.4515,38.4177,38.4177,29100.5291
2010-11-22 10:20:00,56.9,56.91,56.86,56.89,14550.264550264548,38.4177,38.4245,38.3907,38.411,14550.2646
2010-11-22 10:25:00,56.88,56.9,56.83,56.85,8597.883597883598,38.4042,38.4177,38.3705,38.384,8597.8836
2010-11-22 10:30:00,56.82,56.85,56.64,56.65,31856.261022927687,38.3637,38.384,38.2422,38.2489,31856.261
2010-11-22 10:35:00,56.65,56.65,56.61,56.64,16644.620811287477,38.2489,38.2489,38.2219,38.2422,16644.6208
2010-11-22 10:40:00,56.62,56.64,56.58,56.6,12566.137566137564,38.2287,38.2422,38.2017,38.2152,12566.1376
2010-11-22 10:45:00,56.6,56.6,56.52,56.55,20061.728395061727,38.2152,38.2152,38.1612,38.1814,20061.7284
2010-11-22 10:50:00,56.53,56.53,56.46,56.47,66247.79541446207,38.1679,38.1679,38.1207,38.1274,66247.7954
2010-11-22 10:55:00,56.48,56.5,56.39,56.43,24250.440917107582,38.1342,38.1477,38.0734,38.1004,24250.4409
2010-11-22 11:00:00,56.4,56.44,56.25,56.34,87191.35802469135,38.0802,38.1072,37.9789,38.0396,87191.358
2010-11-22 11:05:00,56.35,56.4,56.27,56.31,39792.76895943562,38.0464,38.0802,37.9924,38.0194,39792.769
2010-11-22 11:10:00,56.32,56.34,56.3,56.31,10361.552028218694,38.0261,38.0396,38.0126,38.0194,10361.552
2010-11-22 11:15:00,56.31,56.36,56.29,56.34,14880.95238095238,38.0194,38.0531,38.0059,38.0396,14880.9524
2010-11-22 11:20:00,56.33,56.44,56.27,56.33,58201.05820105819,38.0329,38.1072,37.9924,38.0329,58201.0582
2010-11-22 11:25:00,56.33,56.33,56.26,56.29,10251.32275132275,38.0329,38.0329,37.9856,38.0059,10251.3228
2010-11-22 11:30:00,56.29,56.29,56.14,56.16,38359.78835978836,38.0059,38.0059,37.9046,37.9181,38359.7884
2010-11-22 11:35:00,56.15,56.17,56.09,56.12,29320.987654320983,37.9114,37.9249,37.8708,37.8911,29320.9877
2010-11-22 11:40:00,56.12,56.12,56.03,56.04,37367.724867724864,37.8911,37.8911,37.8303,37.8371,37367.7249
2010-11-22 11:45:00,56.05,56.22,56.05,56.16,40564.37389770723,37.8438,37.9586,37.8438,37.9181,40564.3739
2010-11-22 11:50:00,56.16,56.16,56.05,56.08,21604.938271604937,37.9181,37.9181,37.8438,37.8641,21604.9383
2010-11-22 11:55:00,56.1,56.18,56.09,56.15,26014.10934744268,37.8776,37.9316,37.8708,37.9114,26014.1093
2010-11-22 12:00:00,56.15,56.19,56.12,56.14,20282.18694885361,37.9114,37.9384,37.8911,37.9046,20282.1869
2010-11-22 12:05:00,56.15,56.27,56.14,56.26,13337.742504409169,37.9114,37.9924,37.9046,37.9856,13337.7425
2010-11-22 12:10:00,56.26,56.28,56.17,56.18,16865.079365079364,37.9856,37.9991,37.9249,37.9316,16865.0794
2010-11-22 12:15:00,56.18,56.19,56.17,56.19,7275.132275132274,37.9316,37.9384,37.9249,37.9384,7275.1323
2010-11-22 12:20:00,56.18,56.2,56.06,56.06,23258.377425044087,37.9316,37.9451,37.8506,37.8506,23258.3774
2010-11-22 12:25:00,56.06,56.06,55.89,55.91,21715.16754850088,37.8506,37.8506,37.7358,37.7493,21715.1675
2010-11-22 12:30:00,55.93,55.97,55.86,55.94,26234.567901234564,37.7628,37.7898,37.7156,37.7696,26234.5679
2010-11-22 12:35:00,55.96,56.02,55.93,55.99,14550.264550264548,37.7831,37.8236,37.7628,37.8033,14550.2646
2010-11-22 12:40:00,56.0,56.02,55.96,55.97,5952.380952380951,37.8101,37.8236,37.7831,37.7898,5952.381
2010-11-22 12:45:00,55.97,55.99,55.9,55.99,18187.830687830687,37.7898,37.8033,37.7426,37.8033,18187.8307
2010-11-22 12:50:00,55.99,56.07,55.99,56.06,6723.985890652557,37.8033,37.8573,37.8033,37.8506,6723.9859
2010-11-22 12:55:00,56.04,56.06,56.04,56.06,4960.317460317459,37.8371,37.8506,37.8371,37.8506,4960.3175
2010-11-22 13:00:00,56.06,56.06,56.0,56.02,11904.761904761905,37.8506,37.8506,37.8101,37.8236,11904.7619
2010-11-22 13:05:00,56.02,56.06,55.99,56.03,7936.507936507935,37.8236,37.8506,37.8033,37.8303,7936.5079
2010-11-22 13:10:00,56.06,56.1,56.02,56.04,13888.888888888889,37.8506,37.8776,37.8236,37.8371,13888.8889
2010-11-22 13:15:00,56.05,56.05,55.98,55.99,9810.405643738975,37.8438,37.8438,37.7966,37.8033,9810.4056
2010-11-22 13:20:00,55.99,55.99,55.89,55.9,30533.509700176364,37.8033,37.8033,37.7358,37.7426,30533.5097
2010-11-22 13:25:00,55.9,56.0,55.9,55.99,24581.12874779541,37.7426,37.8101,37.7426,37.8033,24581.1287
2010-11-22 13:30:00,55.99,56.11,55.99,56.11,22266.3139329806,37.8033,37.8844,37.8033,37.8844,22266.3139
2010-11-22 13:35:00,56.1,56.15,56.09,56.1,11574.074074074071,37.8776,37.9114,37.8708,37.8776,11574.0741
2010-11-22 13:40:00,56.1,56.14,56.06,56.09,15983.245149911814,37.8776,37.9046,37.8506,37.8708,15983.2451
2010-11-22 13:45:00,56.07,56.1,56.05,56.06,7936.507936507935,37.8573,37.8776,37.8438,37.8506,7936.5079
2010-11-22 13:50:00,56.07,56.1,56.06,56.07,11133.156966490298,37.8573,37.8776,37.8506,37.8573,11133.157
2010-11-22 13:55:00,56.09,56.09,56.06,56.06,10912.698412698412,37.8708,37.8708,37.8506,37.8506,10912.6984
2010-11-22 14:00:00,56.06,56.19,56.05,56.18,21715.16754850088,37.8506,37.9384,37.8438,37.9316,21715.1675
2010-11-22 14:05:00,56.16,56.17,56.11,56.12,13447.971781305114,37.9181,37.9249,37.8844,37.8911,13447.9718
2010-11-22 14:10:00,56.11,56.2,56.11,56.2,15542.32804232804,37.8844,37.9451,37.8844,37.9451,15542.328
2010-11-22 14:15:00,56.2,56.36,56.18,56.36,20833.33333333333,37.9451,38.0531,37.9316,38.0531,20833.3333
2010-11-22 14:20:00,56.36,56.39,56.32,56.38,13668.430335097,38.0531,38.0734,38.0261,38.0666,13668.4303
2010-11-22 14:25:00,56.39,56.39,56.31,56.34,4850.088183421516,38.0734,38.0734,38.0194,38.0396,4850.0882
2010-11-22 14:30:00,56.33,56.33,56.25,56.25,11794.53262786596,38.0329,38.0329,37.9789,37.9789,11794.5326
2010-11-22 14:35:00,56.26,56.26,56.19,56.22,28659.611992945323,37.9856,37.9856,37.9384,37.9586,28659.612
2010-11-22 14:40:00,56.22,56.26,56.21,56.24,17857.142857142855,37.9586,37.9856,37.9519,37.9721,17857.1429
2010-11-22 14:45:00,56.24,56.49,56.24,56.4,64484.126984126975,37.9721,38.1409,37.9721,38.0802,64484.127
2010-11-22 14:50:00,56.41,56.43,56.32,56.32,36816.578483245146,38.0869,38.1004,38.0261,38.0261,36816.5785
2010-11-22 14:55:00,56.32,56.36,56.26,56.27,23258.377425044087,38.0261,38.0531,37.9856,37.9924,23258.3774
2010-11-22 15:00:00,56.26,56.31,56.23,56.25,37808.64197530864,37.9856,38.0194,37.9654,37.9789,37808.642
2010-11-22 15:05:00,56.26,56.26,56.23,56.25,19951.499118165782,37.9856,37.9856,37.9654,37.9789,19951.4991
2010-11-22 15:10:00,56.26,56.26,56.22,56.23,20502.6455026455,37.9856,37.9856,37.9586,37.9654,20502.6455
2010-11-22 15:15:00,56.23,56.31,56.23,56.3,44753.08641975308,37.9654,38.0194,37.9654,38.0126,44753.0864
2010-11-22 15:20:00,56.31,56.45,56.31,56.45,22707.231040564373,38.0194,38.1139,38.0194,38.1139,22707.231
2010-11-22 15:25:00,56.45,56.45,56.31,56.36,37477.95414462081,38.1139,38.1139,38.0194,38.0531,37477.9541
2010-11-22 15:30:00,56.36,56.37,56.31,56.35,26124.338624338623,38.0531,38.0599,38.0194,38.0464,26124.3386
2010-11-22 15:35:00,56.35,56.43,56.33,56.42,37367.724867724864,38.0464,38.1004,38.0329,38.0937,37367.7249
2010-11-22 15:40:00,56.42,56.55,56.42,56.54,29210.75837742504,38.0937,38.1814,38.0937,38.1747,29210.7584
2010-11-22 15:45:00,56.53,56.56,56.5,56.55,33730.15873015873,38.1679,38.1882,38.1477,38.1814,33730.1587
2010-11-22 15:50:00,56.55,56.58,56.51,56.53,56768.07760141093,38.1814,38.2017,38.1544,38.1679,56768.0776
2010-11-22 15:55:00,56.53,56.55,56.51,56.53,92813.05114638447,38.1679,38.1814,38.1544,38.1679,92813.0511
2010-11-23 09:30:00,55.73,55.97,55.58,55.85,60515.87301587301,37.6278,37.7898,37.5265,37.7088,60515.873
2010-11-23 09:35:00,55.86,55.93,55.76,55.81,38249.55908289241,37.7156,37.7628,37.648,37.6818,38249.5591
2010-11-23 09:40:00,55.8,55.91,55.67,55.84,40454.14462081128,37.675,37.7493,37.5873,37.7021,40454.1446
2010-11-23 09:45:00,55.85,55.85,55.6,55.64,32958.55379188712,37.7088,37.7088,37.54,37.567,32958.5538
2010-11-23 09:50:00,55.62,55.62,55.34,55.36,87411.81657848324,37.5535,37.5535,37.3645,37.378,87411.8166
2010-11-23 09:55:00,55.35,55.38,55.06,55.15,75396.82539682538,37.3712,37.3915,37.1754,37.2362,75396.8254
2010-11-23 10:00:00,55.13,55.48,55.12,55.41,40013.22751322751,37.2227,37.459,37.2159,37.4117,40013.2275
2010-11-23 10:05:00,55.38,55.51,55.32,55.49,42328.04232804232,37.3915,37.4792,37.351,37.4657,42328.0423
2010-11-23 10:10:00,55.48,55.54,55.43,55.54,41446.20811287477,37.459,37.4995,37.4252,37.4995,41446.2081
2010-11-23 10:15:00,55.53,55.67,55.49,55.57,29872.1340388007,37.4927,37.5873,37.4657,37.5198,29872.134
2010-11-23 10:20:00,55.58,55.59,55.43,55.47,27998.23633156966,37.5265,37.5333,37.4252,37.4522,27998.2363
2010-11-23 10:25:00,55.46,55.51,55.44,55.46,24691.358024691355,37.4455,37.4792,37.432,37.4455,24691.358
2010-11-23 10:30:00,55.45,55.55,55.42,55.48,9920.63492063492,37.4387,37.5062,37.4185,37.459,9920.6349
2010-11-23 10:35:00,55.48,55.63,55.46,55.58,13668.430335097,37.459,37.5603,37.4455,37.5265,13668.4303
2010-11-23 10:40:00,55.58,55.69,55.58,55.65,23699.294532627864,37.5265,37.6008,37.5265,37.5738,23699.2945
2010-11-23 10:45:00,55.64,55.68,55.56,55.58,15321.869488536153,37.567,37.594,37.513,37.5265,15321.8695
2010-11-23 10:50:00,55.56,55.59,55.49,55.49,17746.91358024691,37.513,37.5333,37.4657,37.4657,17746.9136
2010-11-23 10:55:00,55.49,55.65,55.48,55.65,15542.32804232804,37.4657,37.5738,37.459,37.5738,15542.328
2010-11-23 11:00:00,55.64,55.64,55.47,55.48,22486.772486772483,37.567,37.567,37.4522,37.459,22486.7725
2010-11-23 11:05:00,55.47,55.51,55.42,55.44,21053.79188712522,37.4522,37.4792,37.4185,37.432,21053.7919
2010-11-23 11:10:00,55.45,55.47,55.27,55.31,33619.92945326278,37.4387,37.4522,37.3172,37.3442,33619.9295
2010-11-23 11:15:00,55.29,55.35,55.28,55.33,16313.932980599646,37.3307,37.3712,37.324,37.3577,16313.933
2010-11-23 11:20:00,55.32,55.38,55.21,55.21,19731.040564373896,37.351,37.3915,37.2767,37.2767,19731.0406
2010-11-23 11:25:00,55.21,55.26,55.07,55.09,38800.70546737213,37.2767,37.3104,37.1822,37.1957,38800.7055
2010-11-23 11:30:00,55.09,55.12,55.02,55.07,27998.23633156966,37.1957,37.2159,37.1484,37.1822,27998.2363
2010-11-23 11:35:00,55.07,55.28,55.05,55.28,9589.947089947089,37.1822,37.324,37.1687,37.324,9589.9471
2010-11-23 11:40:00,55.28,55.3,55.19,55.2,10912.698412698412,37.324,37.3375,37.2632,37.2699,10912.6984
2010-11-23 11:45:00,55.21,55.33,55.2,55.33,5842.151675485008,37.2767,37.3577,37.2699,37.3577,5842.1517
2010-11-23 11:50:00,55.33,55.44,55.31,55.44,9149.029982363314,37.3577,37.432,37.3442,37.432,9149.03
2010-11-23 11:55:00,55.44,55.48,55.34,55.35,27336.860670194,37.432,37.459,37.3645,37.3712,27336.8607
2010-11-23 12:00:00,55.37,55.38,55.35,55.36,3527.336860670194,37.3847,37.3915,37.3712,37.378,3527.3369
2010-11-23 12:05:00,55.35,55.47,55.32,55.47,12896.825396825396,37.3712,37.4522,37.351,37.4522,12896.8254
2010-11-23 12:10:00,55.49,55.59,55.49,55.59,18628.74779541446,37.4657,37.5333,37.4657,37.5333,18628.7478
2010-11-23 12:15:00,55.6,55.63,55.57,55.58,10361.552028218694,37.54,37.5603,37.5198,37.5265,10361.552
2010-11-23 12:20:00,55.58,55.66,55.58,55.65,18187.830687830687,37.5265,37.5805,37.5265,37.5738,18187.8307
2010-11-23 12:25:00,55.64,55.67,55.61,55.67,8818.342151675484,37.567,37.5873,37.5468,37.5873,8818.3422
2010-11-23 12:30:00,55.68,55.72,55.62,55.64,12014.991181657848,37.594,37.621,37.5535,37.567,12014.9912
2010-11-23 12:35:00,55.64,55.67,55.6,55.63,15983.245149911814,37.567,37.5873,37.54,37.5603,15983.2451
2010-11-23 12:40:00,55.63,55.68,55.62,55.66,14880.95238095238,37.5603,37.594,37.5535,37.5805,14880.9524
2010-11-23 12:45:00,55.66,55.7,55.65,55.66,14440.035273368603,37.5805,37.6075,37.5738,37.5805,14440.0353
2010-11-23 12:50:00,55.66,55.81,55.66,55.79,16424.162257495587,37.5805,37.6818,37.5805,37.6683,16424.1623
2010-11-23 12:55:00,55.79,55.82,55.77,55.79,8487.654320987653,37.6683,37.6885,37.6548,37.6683,8487.6543
2010-11-23 13:00:00,55.8,55.8,55.72,55.72,10361.552028218694,37.675,37.675,37.621,37.621,10361.552
2010-11-23 13:05:00,55.73,55.79,55.72,55.74,8928.571428571428,37.6278,37.6683,37.621,37.6345,8928.5714
2010-11-23 13:10:00,55.74,55.79,55.74,55.77,15101.410934744266,37.6345,37.6683,37.6345,37.6548,15101.4109
2010-11-23 13:15:00,55.76,55.76,55.68,55.68,9700.176366843032,37.648,37.648,37.594,37.594,9700.1764
2010-11-23 13:20:00,55.68,55.69,55.65,55.69,13888.888888888889,37.594,37.6008,37.5738,37.6008,13888.8889
2010-11-23 13:25:00,55.68,55.87,55.68,55.87,21053.79188712522,37.594,37.7223,37.594,37.7223,21053.7919
2010-11-23 13:30:00,55.87,55.93,55.82,55.87,23258.377425044087,37.7223,37.7628,37.6885,37.7223,23258.3774
2010-11-23 13:35:00,55.85,55.85,55.79,55.81,6393.298059964726,37.7088,37.7088,37.6683,37.6818,6393.2981
2010-11-23 13:40:00,55.8,55.83,55.79,55.8,13227.513227513226,37.675,37.6953,37.6683,37.675,13227.5132
2010-11-23 13:45:00,55.79,55.84,55.73,55.73,23148.148148148142,37.6683,37.7021,37.6278,37.6278,23148.1481
2010-11-23 13:50:00,55.72,55.74,55.71,55.72,7716.049382716048,37.621,37.6345,37.6143,37.621,7716.0494
2010-11-23 13:55:00,55.73,55.76,55.69,55.76,12786.596119929452,37.6278,37.648,37.6008,37.648,12786.5961
2010-11-23 14:00:00,55.77,55.86,55.67,55.73,50044.09171075837,37.6548,37.7156,37.5873,37.6278,50044.0917
2010-11-23 14:05:00,55.73,55.74,55.69,55.72,10030.864197530864,37.6278,37.6345,37.6008,37.621,10030.8642
2010-11-23 14:10:00,55.72,55.77,55.67,55.72,30313.05114638448,37.621,37.6548,37.5873,37.621,30313.0511
2010-11-23 14:15:00,55.72,55.74,55.6,55.6,34171.0758377425,37.621,37.6345,37.54,37.54,34171.0758
2010-11-23 14:20:00,55.6,55.62,55.53,55.56,32076.719576719574,37.54,37.5535,37.4927,37.513,32076.7196
2010-11-23 14:25:00,55.58,55.6,55.53,55.58,16203.703703703704,37.5265,37.54,37.4927,37.5265,16203.7037
2010-11-23 14:30:00,55.58,55.58,55.53,55.57,15762.786596119928,37.5265,37.5265,37.4927,37.5198,15762.7866
2010-11-23 14:35:00,55.59,55.63,55.57,55.57,22817.460317460314,37.5333,37.5603,37.5198,37.5198,22817.4603
2010-11-23 14:40:00,55.58,55.62,55.56,55.58,17857.142857142855,37.5265,37.5535,37.513,37.5265,17857.1429
2010-11-23 14:45:00,55.58,55.58,55.5,55.57,13117.283950617282,37.5265,37.5265,37.4725,37.5198,13117.284
2010-11-23 14:50:00,55.57,55.66,55.57,55.66,25573.192239858905,37.5198,37.5805,37.5198,37.5805,25573.1922
2010-11-23 14:55:00,55.66,55.66,55.6,55.62,16865.079365079364,37.5805,37.5805,37.54,37.5535,16865.0794
2010-11-23 15:00:00,55.61,55.66,55.56,55.56,35824.514991181655,37.5468,37.5805,37.513,37.513,35824.515
2010-11-23 15:05:00,55.56,55.62,55.56,55.61,37367.724867724864,37.513,37.5535,37.513,37.5468,37367.7249
2010-11-23 15:10:00,55.6,55.65,55.53,55.65,71979.71781305113,37.54,37.5738,37.4927,37.5738,71979.7178
2010-11-23 15:15:00,55.66,55.67,55.55,55.58,42879.18871252204,37.5805,37.5873,37.5062,37.5265,42879.1887
2010-11-23 15:20:00,55.58,55.58,55.51,55.55,35273.36860670194,37.5265,37.5265,37.4792,37.5062,35273.3686
2010-11-23 15:25:00,55.55,55.59,55.53,55.58,23809.52380952381,37.5062,37.5333,37.4927,37.5265,23809.5238
2010-11-23 15:30:00,55.58,55.62,55.54,55.54,27226.631393298056,37.5265,37.5535,37.4995,37.4995,27226.6314
2010-11-23 15:35:00,55.55,55.58,55.52,55.58,17085.53791887125,37.5062,37.5265,37.486,37.5265,17085.5379
2010-11-23 15:40:00,55.59,55.6,55.56,55.59,26455.02645502645,37.5333,37.54,37.513,37.5333,26455.0265
2010-11-23 15:45:00,55.58,55.59,55.53,55.56,88955.02645502644,37.5265,37.5333,37.4927,37.513,88955.0265
2010-11-23 15:50:00,55.56,55.57,55.5,55.55,70436.50793650793,37.513,37.5198,37.4725,37.5062,70436.5079
2010-11-23 15:55:00,55.55,55.65,55.55,55.59,97001.76366843031,37.5062,37.5738,37.5062,37.5333,97001.7637
2010-11-24 09:30:00,55.73,55.87,55.55,55.83,62720.45855379188,37.9121,38.0073,37.7897,37.9801,62720.4586
2010-11-24 09:35:00,55.83,55.88,55.81,55.83,15542.32804232804,37.9801,38.0142,37.9665,37.9801,15542.328
2010-11-24 09:40:00,55.85,55.88,55.65,55.71,19510.58201058201,37.9937,38.0142,37.8577,37.8985,19510.582
2010-11-24 09:45:00,55.76,55.88,55.76,55.81,16424.162257495587,37.9325,38.0142,37.9325,37.9665,16424.1623
2010-11-24 09:50:00,55.81,55.87,55.79,55.87,17416.225749559082,37.9665,38.0073,37.9529,38.0073,17416.2257
2010-11-24 09:55:00,55.87,56.0,55.87,55.88,31635.8024691358,38.0073,38.0958,38.0073,38.0142,31635.8025
2010-11-24 10:00:00,55.88,55.98,55.83,55.91,26675.485008818338,38.0142,38.0822,37.9801,38.0346,26675.485
2010-11-24 10:05:00,55.91,55.97,55.89,55.96,12014.991181657848,38.0346,38.0754,38.021,38.0686,12014.9912
2010-11-24 10:10:00,55.97,55.98,55.91,55.91,9810.405643738975,38.0754,38.0822,38.0346,38.0346,9810.4056
2010-11-24 10:15:00,55.93,56.06,55.93,56.06,14991.181657848325,38.0482,38.1366,38.0482,38.1366,14991.1817
2010-11-24 10:20:00,56.06,56.23,56.06,56.2,17526.455026455023,38.1366,38.2522,38.1366,38.2318,17526.455
2010-11-24 10:25:00,56.22,56.31,56.2,56.31,15983.245149911814,38.2454,38.3067,38.2318,38.3067,15983.2451
2010-11-24 10:30:00,56.3,56.36,56.25,56.27,20061.728395061727,38.2999,38.3407,38.2659,38.2795,20061.7284
2010-11-24 10:35:00,56.27,56.36,56.27,56.36,15321.869488536153,38.2795,38.3407,38.2795,38.3407,15321.8695
2010-11-24 10:40:00,56.35,56.43,56.35,56.37,10471.781305114637,38.3339,38.3883,38.3339,38.3475,10471.7813
2010-11-24 10:45:00,56.38,56.45,56.34,56.34,12345.679012345678,38.3543,38.4019,38.3271,38.3271,12345.679
2010-11-24 10:50:00,56.34,56.35,56.25,56.3,18628.74779541446,38.3271,38.3339,38.2659,38.2999,18628.7478
2010-11-24 10:55:00,56.31,56.33,56.28,56.29,29100.529100529096,38.3067,38.3203,38.2863,38.2931,29100.5291
2010-11-24 11:00:00,56.29,56.31,56.27,56.31,12676.366843033507,38.2931,38.3067,38.2795,38.3067,12676.3668
2010-11-24 11:05:00,56.3,56.39,56.26,56.29,22707.231040564373,38.2999,38.3611,38.2727,38.2931,22707.231
2010-11-24 11:10:00,56.28,56.32,56.27,56.28,6613.756613756613,38.2863,38.3135,38.2795,38.2863,6613.7566
2010-11-24 11:15:00,56.27,56.27,56.25,56.25,8156.966490299823,38.2795,38.2795,38.2659,38.2659,8156.9665
2010-11-24 11:20:00,56.25,56.3,56.25,56.3,10141.093474426809,38.2659,38.2999,38.2659,38.2999,10141.0935
2010-11-24 11:25:00,56.3,56.31,56.26,56.26,12125.220458553791,38.2999,38.3067,38.2727,38.2727,12125.2205
2010-11-24 11:30:00,56.26,56.33,56.26,56.3,14550.264550264548,38.2727,38.3203,38.2727,38.2999,14550.2646
2010-11-24 11:35:00,56.29,56.31,56.26,56.27,10030.864197530864,38.2931,38.3067,38.2727,38.2795,10030.8642
2010-11-24 11:40:00,56.27,56.3,56.25,56.26,43540.5643738977,38.2795,38.2999,38.2659,38.2727,43540.5644
2010-11-24 11:45:00,56.26,56.26,56.16,56.16,21715.16754850088,38.2727,38.2727,38.2046,38.2046,21715.1675
2010-11-24 11:50:00,56.17,56.19,56.15,56.16,6503.5273368606695,38.2114,38.225,38.1978,38.2046,6503.5273
2010-11-24 11:55:00,56.16,56.2,56.16,56.19,7936.507936507935,38.2046,38.2318,38.2046,38.225,7936.5079
2010-11-24 12:00:00,56.19,56.29,56.19,56.25,11904.761904761905,38.225,38.2931,38.225,38.2659,11904.7619
2010-11-24 12:05:00,56.26,56.26,56.23,56.25,6613.756613756613,38.2727,38.2727,38.2522,38.2659,6613.7566
2010-11-24 12:10:00,56.24,56.24,56.18,56.21,15762.786596119928,38.2591,38.2591,38.2182,38.2386,15762.7866
2010-11-24 12:15:00,56.23,56.25,56.19,56.22,12235.449735449734,38.2522,38.2659,38.225,38.2454,12235.4497
2010-11-24 12:20:00,56.22,56.23,56.19,56.21,5180.776014109347,38.2454,38.2522,38.225,38.2386,5180.776
2010-11-24 12:25:00,56.21,56.26,56.19,56.26,6944.444444444443,38.2386,38.2727,38.225,38.2727,6944.4444
2010-11-24 12:30:00,56.26,56.27,56.24,56.25,9810.405643738975,38.2727,38.2795,38.2591,38.2659,9810.4056
2010-11-24 12:35:00,56.26,56.26,56.24,56.26,7605.820105820105,38.2727,38.2727,38.2591,38.2727,7605.8201
2010-11-24 12:40:00,56.26,56.26,56.22,56.24,7495.5908289241615,38.2727,38.2727,38.2454,38.2591,7495.5908
2010-11-24 12:45:00,56.25,56.25,56.22,56.25,6062.610229276896,38.2659,38.2659,38.2454,38.2659,6062.6102
2010-11-24 12:50:00,56.25,56.32,56.25,56.29,15873.015873015873,38.2659,38.3135,38.2659,38.2931,15873.0159
2010-11-24 12:55:00,56.3,56.32,56.3,56.32,6723.985890652557,38.2999,38.3135,38.2999,38.3135,6723.9859
2010-11-24 13:00:00,56.31,56.31,56.26,56.27,12125.220458553791,38.3067,38.3067,38.2727,38.2795,12125.2205
2010-11-24 13:05:00,56.27,56.34,56.27,56.32,12896.825396825396,38.2795,38.3271,38.2795,38.3135,12896.8254
2010-11-24 13:10:00,56.32,56.34,56.31,56.32,6283.068783068782,38.3135,38.3271,38.3067,38.3135,6283.0688
2010-11-24 13:15:00,56.33,56.37,56.33,56.36,4409.171075837742,38.3203,38.3475,38.3203,38.3407,4409.1711
2010-11-24 13:20:00,56.37,56.46,56.37,56.45,20943.56261022928,38.3475,38.4087,38.3475,38.4019,20943.5626
2010-11-24 13:25:00,56.46,56.46,56.41,56.42,12896.825396825396,38.4087,38.4087,38.3747,38.3815,12896.8254
2010-11-24 13:30:00,56.42,56.44,56.42,56.42,11574.074074074071,38.3815,38.3951,38.3815,38.3815,11574.0741
2010-11-24 13:35:00,56.43,56.46,56.39,56.39,15321.869488536153,38.3883,38.4087,38.3611,38.3611,15321.8695
2010-11-24 13:40:00,56.39,56.4,56.36,56.38,8487.654320987653,38.3611,38.3679,38.3407,38.3543,8487.6543
2010-11-24 13:45:00,56.38,56.42,56.38,56.42,3637.566137566137,38.3543,38.3815,38.3543,38.3815,3637.5661
2010-11-24 13:50:00,56.42,56.43,56.4,56.43,8046.737213403879,38.3815,38.3883,38.3679,38.3883,8046.7372
2010-11-24 13:55:00,56.42,56.47,56.42,56.45,20171.95767195767,38.3815,38.4155,38.3815,38.4019,20171.9577
2010-11-24 14:00:00,56.45,56.47,56.45,56.46,5180.776014109347,38.4019,38.4155,38.4019,38.4087,5180.776
2010-11-24 14:05:00,56.46,56.47,56.42,56.43,27998.23633156966,38.4087,38.4155,38.3815,38.3883,27998.2363
2010-11-24 14:10:00,56.43,56.43,56.4,56.41,18077.60141093474,38.3883,38.3883,38.3679,38.3747,18077.6014
2010-11-24 14:15:00,56.42,56.42,56.37,56.38,15873.015873015873,38.3815,38.3815,38.3475,38.3543,15873.0159
2010-11-24 14:20:00,56.39,56.4,56.37,56.39,17416.225749559082,38.3611,38.3679,38.3475,38.3611,17416.2257
2010-11-24 14:25:00,56.4,56.43,56.37,56.37,13007.05467372134,38.3679,38.3883,38.3475,38.3475,13007.0547
2010-11-24 14:30:00,56.38,56.42,56.38,56.4,14770.723104056437,38.3543,38.3815,38.3543,38.3679,14770.7231
2010-11-24 14:35:00,56.4,56.44,56.39,56.41,7164.902998236331,38.3679,38.3951,38.3611,38.3747,7164.903
2010-11-24 14:40:00,56.42,56.42,56.39,56.41,18187.830687830687,38.3815,38.3815,38.3611,38.3747,18187.8307
2010-11-24 14:45:00,56.41,56.42,56.36,56.36,8487.654320987653,38.3747,38.3815,38.3407,38.3407,8487.6543
2010-11-24 14:50:00,56.36,56.39,56.34,56.34,11022.927689594357,38.3407,38.3611,38.3271,38.3271,11022.9277
2010-11-24 14:55:00,56.35,56.37,56.35,56.37,11794.53262786596,38.3339,38.3475,38.3339,38.3475,11794.5326
2010-11-24 15:00:00,56.36,56.46,56.35,56.46,17195.767195767196,38.3407,38.4087,38.3339,38.4087,17195.7672
2010-11-24 15:05:00,56.45,56.45,56.38,56.41,16865.079365079364,38.4019,38.4019,38.3543,38.3747,16865.0794
2010-11-24 15:10:00,56.4,56.41,56.4,56.4,8708.112874779541,38.3679,38.3747,38.3679,38.3679,8708.1129
2010-11-24 15:15:00,56.41,56.46,56.4,56.44,16313.932980599646,38.3747,38.4087,38.3679,38.3951,16313.933
2010-11-24 15:20:00,56.45,56.54,56.43,56.52,20061.728395061727,38.4019,38.4631,38.3883,38.4495,20061.7284
2010-11-24 15:25:00,56.53,56.53,56.48,56.5,14991.181657848325,38.4563,38.4563,38.4223,38.4359,14991.1817
2010-11-24 15:30:00,56.5,56.5,56.4,56.43,30533.509700176364,38.4359,38.4359,38.3679,38.3883,30533.5097
2010-11-24 15:35:00,56.43,56.43,56.33,56.33,34391.53439153439,38.3883,38.3883,38.3203,38.3203,34391.5344
2010-11-24 15:40:00,56.34,56.35,56.31,56.33,43430.33509700176,38.3271,38.3339,38.3067,38.3203,43430.3351
2010-11-24 15:45:00,56.33,56.34,56.26,56.34,76940.0352733686,38.3203,38.3271,38.2727,38.3271,76940.0353
2010-11-24 15:50:00,56.33,56.46,56.33,56.45,51366.84303350969,38.3203,38.4087,38.3203,38.4019,51366.843
2010-11-24 15:55:00,56.46,56.47,56.42,56.44,90498.23633156966,38.4087,38.4155,38.3815,38.3951,90498.2363
2010-11-26 09:30:00,56.04,56.11,55.93,56.03,27006.17283950617,38.123,38.1706,38.0482,38.1162,27006.1728
2010-11-26 09:35:00,56.06,56.18,55.97,55.97,12345.679012345678,38.1366,38.2182,38.0754,38.0754,12345.679
2010-11-26 09:40:00,55.98,56.25,55.98,56.23,13337.742504409169,38.0822,38.2659,38.0822,38.2522,13337.7425
2010-11-26 09:45:00,56.22,56.22,56.07,56.08,10582.01058201058,38.2454,38.2454,38.1434,38.1502,10582.0106
2010-11-26 09:50:00,56.08,56.31,56.06,56.23,9479.717813051146,38.1502,38.3067,38.1366,38.2522,9479.7178
2010-11-26 09:55:00,56.23,56.26,56.2,56.25,5621.693121693121,38.2522,38.2727,38.2318,38.2659,5621.6931
2010-11-26 10:00:00,56.27,56.41,56.26,56.36,17967.3721340388,38.2795,38.3747,38.2727,38.3407,17967.3721
2010-11-26 10:05:00,56.36,56.41,56.29,56.39,11022.927689594357,38.3407,38.3747,38.2931,38.3611,11022.9277
2010-11-26 10:10:00,56.4,56.53,56.39,56.39,12786.596119929452,38.3679,38.4563,38.3611,38.3611,12786.5961
2010-11-26 10:15:00,56.39,56.39,56.31,56.34,16975.308641975305,38.3611,38.3611,38.3067,38.3271,16975.3086
2010-11-26 10:20:00,56.33,56.34,56.29,56.29,31305.11463844797,38.3203,38.3271,38.2931,38.2931,31305.1146
2010-11-26 10:25:00,56.31,56.35,56.28,56.28,11684.303350970016,38.3067,38.3339,38.2863,38.2863,11684.3034
2010-11-26 10:30:00,56.3,56.32,56.25,56.28,8818.342151675484,38.2999,38.3135,38.2659,38.2863,8818.3422
2010-11-26 10:35:00,56.28,56.3,56.27,56.3,3968.253968253968,38.2863,38.2999,38.2795,38.2999,3968.254
2010-11-26 10:40:00,56.3,56.4,56.3,56.37,7716.049382716048,38.2999,38.3679,38.2999,38.3475,7716.0494
2010-11-26 10:45:00,56.38,56.38,56.28,56.29,13778.659611992944,38.3543,38.3543,38.2863,38.2931,13778.6596
2010-11-26 10:50:00,56.29,56.29,56.24,56.26,14991.181657848325,38.2931,38.2931,38.2591,38.2727,14991.1817
2010-11-26 10:55:00,56.26,56.27,56.25,56.26,10912.698412698412,38.2727,38.2795,38.2659,38.2727,10912.6984
2010-11-26 11:00:00,56.25,56.26,56.19,56.2,10692.239858906523,38.2659,38.2727,38.225,38.2318,10692.2399
2010-11-26 11:05:00,56.2,56.2,56.16,56.16,3417.10758377425,38.2318,38.2318,38.2046,38.2046,3417.1076
2010-11-26 11:10:00,56.18,56.23,56.16,56.23,11133.156966490298,38.2182,38.2522,38.2046,38.2522,11133.157
2010-11-26 11:15:00,56.25,56.27,56.23,56.25,8046.737213403879,38.2659,38.2795,38.2522,38.2659,8046.7372
2010-11-26 11:20:00,56.24,56.26,56.23,56.26,5842.151675485008,38.2591,38.2727,38.2522,38.2727,5842.1517
2010-11-26 11:25:00,56.26,56.26,56.17,56.19,8267.195767195766,38.2727,38.2727,38.2114,38.225,8267.1958
2010-11-26 11:30:00,56.21,56.24,56.15,56.15,10692.239858906523,38.2386,38.2591,38.1978,38.1978,10692.2399
2010-11-26 11:35:00,56.15,56.17,56.13,56.14,4960.317460317459,38.1978,38.2114,38.1842,38.191,4960.3175
2010-11-26 11:40:00,56.15,56.15,56.05,56.06,15762.786596119928,38.1978,38.1978,38.1298,38.1366,15762.7866
2010-11-26 11:45:00,56.04,56.04,56.02,56.04,3637.566137566137,38.123,38.123,38.1094,38.123,3637.5661
2010-11-26 11:50:00,56.06,56.09,56.06,56.06,6613.756613756613,38.1366,38.157,38.1366,38.1366,6613.7566
2010-11-26 11:55:00,56.07,56.1,56.05,56.1,5621.693121693121,38.1434,38.1638,38.1298,38.1638,5621.6931
2010-11-26 12:00:00,56.13,56.13,56.07,56.07,8156.966490299823,38.1842,38.1842,38.1434,38.1434,8156.9665
2010-11-26 12:05:00,56.08,56.15,56.07,56.08,7275.132275132274,38.1502,38.1978,38.1434,38.1502,7275.1323
2010-11-26 12:10:00,56.08,56.09,56.05,56.06,6723.985890652557,38.1502,38.157,38.1298,38.1366,6723.9859
2010-11-26 12:15:00,56.06,56.06,56.03,56.03,7495.5908289241615,38.1366,38.1366,38.1162,38.1162,7495.5908
2010-11-26 12:20:00,56.04,56.2,56.04,56.19,18187.830687830687,38.123,38.2318,38.123,38.225,18187.8307
2010-11-26 12:25:00,56.19,56.22,56.19,56.22,5291.00529100529,38.225,38.2454,38.225,38.2454,5291.0053
2010-11-26 12:30:00,56.22,56.23,56.18,56.21,10582.01058201058,38.2454,38.2522,38.2182,38.2386,10582.0106
2010-11-26 12:35:00,56.21,56.26,56.21,56.25,12125.220458553791,38.2386,38.2727,38.2386,38.2659,12125.2205
2010-11-26 12:40:00,56.25,56.25,56.18,56.18,13337.742504409169,38.2659,38.2659,38.2182,38.2182,13337.7425
2010-11-26 12:45:00,56.18,56.21,56.16,56.16,20943.56261022928,38.2182,38.2386,38.2046,38.2046,20943.5626
2010-11-26 12:50:00,56.16,56.16,56.07,56.07,15542.32804232804,38.2046,38.2046,38.1434,38.1434,15542.328
2010-11-26 12:55:00,56.08,56.08,56.02,56.04,38249.55908289241,38.1502,38.1502,38.1094,38.123,38249.5591
2010-11-29 09:30:00,55.48,55.8,55.23,55.23,35383.59788359788,37.742,37.9597,37.572,37.572,35383.5979
2010-11-29 09:35:00,55.23,55.27,55.05,55.09,16865.079365079364,37.572,37.5992,37.4495,37.4767,16865.0794
2010-11-29 09:40:00,55.09,55.4,55.04,55.38,20943.56261022928,37.4767,37.6876,37.4427,37.674,20943.5626
2010-11-29 09:45:00,55.38,55.45,55.22,55.22,19179.894179894178,37.674,37.7216,37.5652,37.5652,19179.8942
2010-11-29 09:50:00,55.23,55.32,55.11,55.19,19290.123456790123,37.572,37.6332,37.4903,37.5448,19290.1235
2010-11-29 09:55:00,55.18,55.18,54.89,54.92,38029.10052910053,37.538,37.538,37.3407,37.3611,38029.1005
2010-11-29 10:00:00,54.94,54.95,54.81,54.87,28108.465608465605,37.3747,37.3815,37.2862,37.3271,28108.4656
2010-11-29 10:05:00,54.87,55.02,54.84,55.02,16644.620811287477,37.3271,37.4291,37.3067,37.4291,16644.6208
2010-11-29 10:10:00,55.02,55.03,54.89,55.02,19400.352733686064,37.4291,37.4359,37.3407,37.4291,19400.3527
2010-11-29 10:15:00,55.02,55.06,54.97,55.04,21494.70899470899,37.4291,37.4563,37.3951,37.4427,21494.709
2010-11-29 10:20:00,55.05,55.05,54.95,54.96,16644.620811287477,37.4495,37.4495,37.3815,37.3883,16644.6208
2010-11-29 10:25:00,54.98,54.98,54.81,54.81,21715.16754850088,37.4019,37.4019,37.2862,37.2862,21715.1675
2010-11-29 10:30:00,54.81,55.07,54.81,55.03,24250.440917107582,37.2862,37.4631,37.2862,37.4359,24250.4409
2010-11-29 10:35:00,55.03,55.04,54.87,54.91,27557.319223985887,37.4359,37.4427,37.3271,37.3543,27557.3192
2010-11-29 10:40:00,54.91,54.94,54.89,54.89,24029.982363315696,37.3543,37.3747,37.3407,37.3407,24029.9824
2010-11-29 10:45:00,54.88,54.92,54.87,54.89,17085.53791887125,37.3339,37.3611,37.3271,37.3407,17085.5379
2010-11-29 10:50:00,54.89,54.97,54.87,54.87,22707.231040564373,37.3407,37.3951,37.3271,37.3271,22707.231
2010-11-29 10:55:00,54.87,54.89,54.83,54.84,24801.5873015873,37.3271,37.3407,37.2999,37.3067,24801.5873
2010-11-29 11:00:00,54.85,54.86,54.83,54.86,23368.60670194004,37.3135,37.3203,37.2999,37.3203,23368.6067
2010-11-29 11:05:00,54.86,54.91,54.85,54.91,22927.68959435626,37.3203,37.3543,37.3135,37.3543,22927.6896
2010-11-29 11:10:00,54.9,55.0,54.86,54.97,19841.26984126984,37.3475,37.4155,37.3203,37.3951,19841.2698
2010-11-29 11:15:00,54.97,54.99,54.84,54.86,17416.225749559082,37.3951,37.4087,37.3067,37.3203,17416.2257
2010-11-29 11:20:00,54.85,54.9,54.8,54.8,16534.391534391532,37.3135,37.3475,37.2794,37.2794,16534.3915
2010-11-29 11:25:00,54.8,54.86,54.78,54.84,15652.557319223984,37.2794,37.3203,37.2658,37.3067,15652.5573
2010-11-29 11:30:00,54.86,54.87,54.79,54.81,20282.18694885361,37.3203,37.3271,37.2726,37.2862,20282.1869
2010-11-29 11:35:00,54.81,54.86,54.8,54.85,12566.137566137564,37.2862,37.3203,37.2794,37.3135,12566.1376
2010-11-29 11:40:00,54.85,54.88,54.79,54.8,13558.201058201055,37.3135,37.3339,37.2726,37.2794,13558.2011
2010-11-29 11:45:00,54.81,54.86,54.79,54.81,6723.985890652557,37.2862,37.3203,37.2726,37.2862,6723.9859
2010-11-29 11:50:00,54.81,54.81,54.78,54.78,13558.201058201055,37.2862,37.2862,37.2658,37.2658,13558.2011
2010-11-29 11:55:00,54.78,54.84,54.77,54.84,9810.405643738975,37.2658,37.3067,37.259,37.3067,9810.4056
2010-11-29 12:00:00,54.85,54.91,54.83,54.86,18628.74779541446,37.3135,37.3543,37.2999,37.3203,18628.7478
2010-11-29 12:05:00,54.85,54.96,54.84,54.96,12125.220458553791,37.3135,37.3883,37.3067,37.3883,12125.2205
2010-11-29 12:10:00,54.96,54.98,54.9,54.91,15542.32804232804,37.3883,37.4019,37.3475,37.3543,15542.328
2010-11-29 12:15:00,54.91,54.91,54.86,54.86,12014.991181657848,37.3543,37.3543,37.3203,37.3203,12014.9912
2010-11-29 12:20:00,54.85,54.92,54.85,54.89,15321.869488536153,37.3135,37.3611,37.3135,37.3407,15321.8695
2010-11-29 12:25:00,54.89,54.92,54.89,54.9,7826.278659611992,37.3407,37.3611,37.3407,37.3475,7826.2787
2010-11-29 12:30:00,54.89,54.96,54.89,54.94,8487.654320987653,37.3407,37.3883,37.3407,37.3747,8487.6543
2010-11-29 12:35:00,54.95,54.95,54.89,54.89,12566.137566137564,37.3815,37.3815,37.3407,37.3407,12566.1376
2010-11-29 12:40:00,54.89,54.96,54.89,54.89,18628.74779541446,37.3407,37.3883,37.3407,37.3407,18628.7478
2010-11-29 12:45:00,54.89,54.9,54.87,54.89,18628.74779541446,37.3407,37.3475,37.3271,37.3407,18628.7478
2010-11-29 12:50:00,54.89,54.89,54.85,54.89,14329.805996472662,37.3407,37.3407,37.3135,37.3407,14329.806
2010-11-29 12:55:00,54.88,54.89,54.86,54.87,8267.195767195766,37.3339,37.3407,37.3203,37.3271,8267.1958
2010-11-29 13:00:00,54.87,54.89,54.84,54.89,14550.264550264548,37.3271,37.3407,37.3067,37.3407,14550.2646
2010-11-29 13:05:00,54.89,54.89,54.78,54.78,15762.786596119928,37.3407,37.3407,37.2658,37.2658,15762.7866
2010-11-29 13:10:00,54.78,54.81,54.77,54.77,12786.596119929452,37.2658,37.2862,37.259,37.259,12786.5961
2010-11-29 13:15:00,54.77,54.8,54.76,54.79,12014.991181657848,37.259,37.2794,37.2522,37.2726,12014.9912
2010-11-29 13:20:00,54.79,54.79,54.77,54.77,11133.156966490298,37.2726,37.2726,37.259,37.259,11133.157
2010-11-29 13:25:00,54.77,54.79,54.73,54.74,10361.552028218694,37.259,37.2726,37.2318,37.2386,10361.552
2010-11-29 13:30:00,54.76,54.76,54.73,54.75,16313.932980599646,37.2522,37.2522,37.2318,37.2454,16313.933
2010-11-29 13:35:00,54.75,54.78,54.75,54.75,18077.60141093474,37.2454,37.2658,37.2454,37.2454,18077.6014
2010-11-29 13:40:00,54.75,54.8,54.74,54.79,16975.308641975305,37.2454,37.2794,37.2386,37.2726,16975.3086
2010-11-29 13:45:00,54.79,54.81,54.77,54.8,17416.225749559082,37.2726,37.2862,37.259,37.2794,17416.2257
2010-11-29 13:50:00,54.8,54.82,54.8,54.81,11353.615520282186,37.2794,37.2931,37.2794,37.2862,11353.6155
2010-11-29 13:55:00,54.82,54.83,54.77,54.78,21715.16754850088,37.2931,37.2999,37.259,37.2658,21715.1675
2010-11-29 14:00:00,54.79,54.83,54.79,54.83,10582.01058201058,37.2726,37.2999,37.2726,37.2999,10582.0106
2010-11-29 14:05:00,54.82,54.87,54.79,54.85,23589.06525573192,37.2931,37.3271,37.2726,37.3135,23589.0653
2010-11-29 14:10:00,54.85,54.89,54.81,54.83,23148.148148148142,37.3135,37.3407,37.2862,37.2999,23148.1481
2010-11-29 14:15:00,54.83,54.98,54.82,54.91,313822.7513227513,37.2999,37.4019,37.2931,37.3543,313822.7513
2010-11-29 14:20:00,54.91,54.99,54.89,54.91,30423.28042328042,37.3543,37.4087,37.3407,37.3543,30423.2804
2010-11-29 14:25:00,54.9,55.09,54.9,55.08,13227.513227513226,37.3475,37.4767,37.3475,37.4699,13227.5132
2010-11-29 14:30:00,55.09,55.2,55.09,55.18,13668.430335097,37.4767,37.5516,37.4767,37.538,13668.4303
2010-11-29 14:35:00,55.18,55.26,55.16,55.22,16534.391534391532,37.538,37.5924,37.5243,37.5652,16534.3915
2010-11-29 14:40:00,55.23,55.26,55.21,55.25,26455.02645502645,37.572,37.5924,37.5584,37.5856,26455.0265
2010-11-29 14:45:00,55.24,55.28,55.22,55.28,30092.592592592588,37.5788,37.606,37.5652,37.606,30092.5926
2010-11-29 14:50:00,55.29,55.29,55.24,55.28,18518.518518518515,37.6128,37.6128,37.5788,37.606,18518.5185
2010-11-29 14:55:00,55.28,55.4,55.28,55.4,21494.70899470899,37.606,37.6876,37.606,37.6876,21494.709
2010-11-29 15:00:00,55.39,55.4,55.34,55.39,18959.43562610229,37.6808,37.6876,37.6468,37.6808,18959.4356
2010-11-29 15:05:00,55.39,55.45,55.38,55.45,21825.396825396823,37.6808,37.7216,37.674,37.7216,21825.3968
2010-11-29 15:10:00,55.44,55.48,55.41,55.44,21274.250440917105,37.7148,37.742,37.6944,37.7148,21274.2504
2010-11-29 15:15:00,55.45,55.56,55.45,55.55,21164.02116402116,37.7216,37.7965,37.7216,37.7897,21164.0212
2010-11-29 15:20:00,55.55,55.58,55.5,55.54,22486.772486772483,37.7897,37.8101,37.7556,37.7829,22486.7725
2010-11-29 15:25:00,55.53,55.6,55.52,55.6,14329.805996472662,37.7761,37.8237,37.7692,37.8237,14329.806
2010-11-29 15:30:00,55.58,55.58,55.45,55.46,29431.216931216928,37.8101,37.8101,37.7216,37.7284,29431.2169
2010-11-29 15:35:00,55.47,55.48,55.42,55.48,19951.499118165782,37.7352,37.742,37.7012,37.742,19951.4991
2010-11-29 15:40:00,55.48,55.5,55.47,55.48,35383.59788359788,37.742,37.7556,37.7352,37.742,35383.5979
2010-11-29 15:45:00,55.48,55.59,55.48,55.58,46516.754850088175,37.742,37.8169,37.742,37.8101,46516.7549
2010-11-29 15:50:00,55.57,55.59,55.51,55.51,68342.151675485,37.8033,37.8169,37.7624,37.7624,68342.1517
2010-11-29 15:55:00,55.52,55.55,55.49,55.52,112103.1746031746,37.7692,37.7897,37.7488,37.7692,112103.1746
2010-11-30 09:30:00,55.12,55.29,55.04,55.28,105709.87654320986,37.4971,37.6128,37.4427,37.606,105709.8765
2010-11-30 09:35:00,55.23,55.31,55.15,55.22,36375.66137566137,37.572,37.6264,37.5175,37.5652,36375.6614
2010-11-30 09:40:00,55.23,55.51,55.18,55.48,110890.6525573192,37.572,37.7624,37.538,37.742,110890.6526
2010-11-30 09:45:00,55.5,55.52,55.28,55.28,41115.52028218695,37.7556,37.7692,37.606,37.606,41115.5203
2010-11-30 09:50:00,55.29,55.37,55.28,55.35,28990.299823633155,37.6128,37.6672,37.606,37.6536,28990.2998
2010-11-30 09:55:00,55.36,55.5,55.35,55.49,20282.18694885361,37.6604,37.7556,37.6536,37.7488,20282.1869
2010-11-30 10:00:00,55.52,55.67,55.48,55.64,135251.32275132273,37.7692,37.8713,37.742,37.8509,135251.3228
2010-11-30 10:05:00,55.64,55.7,55.61,55.69,47398.58906525573,37.8509,37.8917,37.8305,37.8849,47398.5891
2010-11-30 10:10:00,55.68,55.86,55.68,55.83,46296.29629629629,37.8781,38.0005,37.8781,37.9801,46296.2963
2010-11-30 10:15:00,55.84,56.07,55.84,56.06,62830.68783068782,37.9869,38.1434,37.9869,38.1366,62830.6878
2010-11-30 10:20:00,56.04,56.19,56.03,56.18,45965.60846560846,38.123,38.225,38.1162,38.2182,45965.6085
2010-11-30 10:25:00,56.17,56.18,56.14,56.15,53350.97001763668,38.2114,38.2182,38.191,38.1978,53350.97
2010-11-30 10:30:00,56.14,56.14,55.86,55.87,44753.08641975308,38.191,38.191,38.0005,38.0073,44753.0864
2010-11-30 10:35:00,55.86,55.87,55.8,55.81,29982.36331569665,38.0005,38.0073,37.9597,37.9665,29982.3633
2010-11-30 10:40:00,55.81,55.85,55.78,55.82,33179.01234567901,37.9665,37.9937,37.9461,37.9733,33179.0123
2010-11-30 10:45:00,55.81,55.82,55.67,55.74,28880.07054673721,37.9665,37.9733,37.8713,37.9189,28880.0705
2010-11-30 10:50:00,55.76,55.76,55.64,55.66,20502.6455026455,37.9325,37.9325,37.8509,37.8645,20502.6455
2010-11-30 10:55:00,55.64,55.77,55.64,55.76,11794.53262786596,37.8509,37.9393,37.8509,37.9325,11794.5326
2010-11-30 11:00:00,55.76,55.85,55.72,55.85,23589.06525573192,37.9325,37.9937,37.9053,37.9937,23589.0653
2010-11-30 11:05:00,55.84,55.87,55.79,55.85,28549.38271604938,37.9869,38.0073,37.9529,37.9937,28549.3827
2010-11-30 11:10:00,55.86,55.87,55.82,55.87,21384.47971781305,38.0005,38.0073,37.9733,38.0073,21384.4797
2010-11-30 11:15:00,55.86,55.96,55.84,55.96,20171.95767195767,38.0005,38.0686,37.9869,38.0686,20171.9577
2010-11-30 11:20:00,55.96,56.02,55.91,55.99,44422.39858906525,38.0686,38.1094,38.0346,38.089,44422.3986
2010-11-30 11:25:00,55.99,56.02,55.95,55.96,22156.08465608465,38.089,38.1094,38.0618,38.0686,22156.0847
2010-11-30 11:30:00,55.97,55.97,55.91,55.93,19400.352733686064,38.0754,38.0754,38.0346,38.0482,19400.3527
2010-11-30 11:35:00,55.92,55.95,55.91,55.95,15321.869488536153,38.0414,38.0618,38.0346,38.0618,15321.8695
2010-11-30 11:40:00,55.95,56.06,55.95,56.05,47288.35978835978,38.0618,38.1366,38.0618,38.1298,47288.3598
2010-11-30 11:45:00,56.05,56.06,55.93,55.94,20833.33333333333,38.1298,38.1366,38.0482,38.055,20833.3333
2010-11-30 11:50:00,55.93,55.93,55.87,55.91,10692.239858906523,38.0482,38.0482,38.0073,38.0346,10692.2399
2010-11-30 11:55:00,55.91,56.01,55.9,55.99,22927.68959435626,38.0346,38.1026,38.0278,38.089,22927.6896
2010-11-30 12:00:00,55.99,56.04,55.97,56.0,15542.32804232804,38.089,38.123,38.0754,38.0958,15542.328
2010-11-30 12:05:00,56.01,56.02,55.9,55.92,15762.786596119928,38.1026,38.1094,38.0278,38.0414,15762.7866
2010-11-30 12:10:00,55.93,55.95,55.91,55.94,13117.283950617282,38.0482,38.0618,38.0346,38.055,13117.284
2010-11-30 12:15:00,55.94,55.94,55.85,55.85,10582.01058201058,38.055,38.055,37.9937,37.9937,10582.0106
2010-11-30 12:20:00,55.85,55.85,55.81,55.81,13227.513227513226,37.9937,37.9937,37.9665,37.9665,13227.5132
2010-11-30 12:25:00,55.82,55.85,55.82,55.85,13447.971781305114,37.9733,37.9937,37.9733,37.9937,13447.9718
2010-11-30 12:30:00,55.85,55.86,55.78,55.78,13778.659611992944,37.9937,38.0005,37.9461,37.9461,13778.6596
2010-11-30 12:35:00,55.79,55.8,55.75,55.76,11684.303350970016,37.9529,37.9597,37.9257,37.9325,11684.3034
2010-11-30 12:40:00,55.76,55.81,55.75,55.8,15983.245149911814,37.9325,37.9665,37.9257,37.9597,15983.2451
2010-11-30 12:45:00,55.81,55.84,55.8,55.8,14440.035273368603,37.9665,37.9869,37.9597,37.9597,14440.0353
2010-11-30 12:50:00,55.81,55.88,55.81,55.87,14880.95238095238,37.9665,38.0142,37.9665,38.0073,14880.9524
2010-11-30 12:55:00,55.87,55.89,55.83,55.88,8267.195767195766,38.0073,38.021,37.9801,38.0142,8267.1958
2010-11-30 13:00:00,55.87,56.03,55.87,56.02,29982.36331569665,38.0073,38.1162,38.0073,38.1094,29982.3633
2010-11-30 13:05:00,56.02,56.02,55.96,55.99,37147.266313932974,38.1094,38.1094,38.0686,38.089,37147.2663
2010-11-30 13:10:00,56.0,56.02,55.98,56.01,5842.151675485008,38.0958,38.1094,38.0822,38.1026,5842.1517
2010-11-30 13:15:00,56.01,56.03,55.96,55.97,23589.06525573192,38.1026,38.1162,38.0686,38.0754,23589.0653
2010-11-30 13:20:00,55.97,55.99,55.93,55.96,37588.18342151675,38.0754,38.089,38.0482,38.0686,37588.1834
2010-11-30 13:25:00,55.96,55.98,55.95,55.97,8487.654320987653,38.0686,38.0822,38.0618,38.0754,8487.6543
2010-11-30 13:30:00,55.97,55.99,55.96,55.99,44973.544973544966,38.0754,38.089,38.0686,38.089,44973.545
2010-11-30 13:35:00,55.99,56.07,55.99,56.06,17967.3721340388,38.089,38.1434,38.089,38.1366,17967.3721
2010-11-30 13:40:00,56.06,56.1,56.02,56.02,19179.894179894178,38.1366,38.1638,38.1094,38.1094,19179.8942
2010-11-30 13:45:00,56.02,56.05,56.01,56.05,18077.60141093474,38.1094,38.1298,38.1026,38.1298,18077.6014
2010-11-30 13:50:00,56.06,56.06,56.02,56.03,16865.079365079364,38.1366,38.1366,38.1094,38.1162,16865.0794
2010-11-30 13:55:00,56.03,56.11,56.03,56.09,23258.377425044087,38.1162,38.1706,38.1162,38.157,23258.3774
2010-11-30 14:00:00,56.09,56.12,56.08,56.12,20723.104056437387,38.157,38.1774,38.1502,38.1774,20723.1041
2010-11-30 14:05:00,56.11,56.12,56.07,56.07,23699.294532627864,38.1706,38.1774,38.1434,38.1434,23699.2945
2010-11-30 14:10:00,56.07,56.08,56.03,56.04,17526.455026455023,38.1434,38.1502,38.1162,38.123,17526.455
2010-11-30 14:15:00,56.04,56.07,56.01,56.05,38910.93474426808,38.123,38.1434,38.1026,38.1298,38910.9347
2010-11-30 14:20:00,56.05,56.09,56.02,56.02,16203.703703703704,38.1298,38.157,38.1094,38.1094,16203.7037
2010-11-30 14:25:00,56.03,56.06,56.01,56.04,39902.998236331565,38.1162,38.1366,38.1026,38.123,39902.9982
2010-11-30 14:30:00,56.03,56.07,55.97,55.97,29541.44620811288,38.1162,38.1434,38.0754,38.0754,29541.4462
2010-11-30 14:35:00,55.97,56.04,55.97,55.97,22817.460317460314,38.0754,38.123,38.0754,38.0754,22817.4603
2010-11-30 14:40:00,55.97,56.0,55.96,55.97,27116.402116402114,38.0754,38.0958,38.0686,38.0754,27116.4021
2010-11-30 14:45:00,55.97,56.07,55.96,56.05,16975.308641975305,38.0754,38.1434,38.0686,38.1298,16975.3086
2010-11-30 14:50:00,56.05,56.06,55.99,56.04,17746.91358024691,38.1298,38.1366,38.089,38.123,17746.9136
2010-11-30 14:55:00,56.03,56.18,56.03,56.17,41446.20811287477,38.1162,38.2182,38.1162,38.2114,41446.2081
2010-11-30 15:00:00,56.17,56.2,56.14,56.19,33289.241622574955,38.2114,38.2318,38.191,38.225,33289.2416
2010-11-30 15:05:00,56.19,56.21,56.14,56.16,23148.148148148142,38.225,38.2386,38.191,38.2046,23148.1481
2010-11-30 15:10:00,56.15,56.16,56.07,56.13,22486.772486772483,38.1978,38.2046,38.1434,38.1842,22486.7725
2010-11-30 15:15:00,56.13,56.15,56.07,56.15,22266.3139329806,38.1842,38.1978,38.1434,38.1978,22266.3139
2010-11-30 15:20:00,56.14,56.22,56.12,56.17,24029.982363315696,38.191,38.2454,38.1774,38.2114,24029.9824
2010-11-30 15:25:00,56.17,56.19,56.09,56.16,23919.75308641975,38.2114,38.225,38.157,38.2046,23919.7531
2010-11-30 15:30:00,56.17,56.22,56.13,56.13,22266.3139329806,38.2114,38.2454,38.1842,38.1842,22266.3139
2010-11-30 15:35:00,56.13,56.17,56.12,56.16,21825.396825396823,38.1842,38.2114,38.1774,38.2046,21825.3968
2010-11-30 15:40:00,56.16,56.16,56.06,56.1,43320.10582010582,38.2046,38.2046,38.1366,38.1638,43320.1058
2010-11-30 15:45:00,56.09,56.09,55.97,56.01,82671.95767195766,38.157,38.157,38.0754,38.1026,82671.9577
2010-11-30 15:50:00,56.0,56.12,55.93,56.03,70436.50793650793,38.0958,38.1774,38.0482,38.1162,70436.5079
2010-11-30 15:55:00,56.03,56.04,55.92,55.95,121582.89241622572,38.1162,38.123,38.0414,38.0618,121582.8924
2010-12-01 09:30:00,56.88,57.06,56.87,57.03,52138.4479717813,38.6944,38.8169,38.6876,38.7965,52138.448
2010-12-01 09:35:00,57.03,57.27,57.02,57.17,39241.6225749559,38.7965,38.9597,38.7897,38.8917,39241.6226
2010-12-01 09:40:00,57.15,57.23,57.12,57.22,25132.27513227513,38.8781,38.9325,38.8577,38.9257,25132.2751
2010-12-01 09:45:00,57.22,57.32,57.06,57.1,37588.18342151675,38.9257,38.9938,38.8169,38.8441,37588.1834
2010-12-01 09:50:00,57.1,57.15,56.96,57.06,33730.15873015873,38.8441,38.8781,38.7489,38.8169,33730.1587
2010-12-01 09:55:00,57.06,57.19,57.04,57.06,27998.23633156966,38.8169,38.9053,38.8033,38.8169,27998.2363
2010-12-01 10:00:00,57.08,57.12,56.87,56.94,30753.96825396825,38.8305,38.8577,38.6876,38.7352,30753.9683
2010-12-01 10:05:00,56.94,56.99,56.74,56.8,20061.728395061727,38.7352,38.7693,38.5992,38.64,20061.7284
2010-12-01 10:10:00,56.79,56.83,56.72,56.81,14880.95238095238,38.6332,38.6604,38.5856,38.6468,14880.9524
2010-12-01 10:15:00,56.81,56.93,56.81,56.9,23148.148148148142,38.6468,38.7284,38.6468,38.708,23148.1481
2010-12-01 10:20:00,56.9,56.9,56.85,56.85,23699.294532627864,38.708,38.708,38.674,38.674,23699.2945
2010-12-01 10:25:00,56.85,56.89,56.85,56.88,20833.33333333333,38.674,38.7012,38.674,38.6944,20833.3333
2010-12-01 10:30:00,56.89,56.92,56.86,56.91,60515.87301587301,38.7012,38.7216,38.6808,38.7148,60515.873
2010-12-01 10:35:00,56.9,56.92,56.87,56.87,29320.987654320983,38.708,38.7216,38.6876,38.6876,29320.9877
2010-12-01 10:40:00,56.88,56.89,56.85,56.88,51917.98941798941,38.6944,38.7012,38.674,38.6944,51917.9894
2010-12-01 10:45:00,56.86,56.9,56.85,56.87,48170.19400352733,38.6808,38.708,38.674,38.6876,48170.194
2010-12-01 10:50:00,56.87,56.87,56.82,56.86,13778.659611992944,38.6876,38.6876,38.6536,38.6808,13778.6596
2010-12-01 10:55:00,56.87,56.92,56.87,56.89,23148.148148148142,38.6876,38.7216,38.6876,38.7012,23148.1481
2010-12-01 11:00:00,56.9,56.9,56.86,56.87,27006.17283950617,38.708,38.708,38.6808,38.6876,27006.1728
2010-12-01 11:05:00,56.89,56.9,56.87,56.87,20943.56261022928,38.7012,38.708,38.6876,38.6876,20943.5626
2010-12-01 11:10:00,56.87,56.91,56.86,56.89,24691.358024691355,38.6876,38.7148,38.6808,38.7012,24691.358
2010-12-01 11:15:00,56.88,56.89,56.87,56.89,18738.977072310405,38.6944,38.7012,38.6876,38.7012,18738.9771
2010-12-01 11:20:00,56.89,56.89,56.88,56.88,27336.860670194,38.7012,38.7012,38.6944,38.6944,27336.8607
2010-12-01 11:25:00,56.88,56.89,56.87,56.89,21604.938271604937,38.6944,38.7012,38.6876,38.7012,21604.9383
2010-12-01 11:30:00,56.89,56.9,56.88,56.9,32738.09523809524,38.7012,38.708,38.6944,38.708,32738.0952
2010-12-01 11:35:00,56.89,56.9,56.88,56.89,10251.32275132275,38.7012,38.708,38.6944,38.7012,10251.3228
2010-12-01 11:40:00,56.89,56.89,56.87,56.87,17195.767195767196,38.7012,38.7012,38.6876,38.6876,17195.7672
2010-12-01 11:45:00,56.88,56.88,56.87,56.88,8046.737213403879,38.6944,38.6944,38.6876,38.6944,8046.7372
2010-12-01 11:50:00,56.88,57.06,56.88,57.01,55224.86772486772,38.6944,38.8169,38.6944,38.7829,55224.8677
2010-12-01 11:55:00,57.01,57.12,57.01,57.08,16534.391534391532,38.7829,38.8577,38.7829,38.8305,16534.3915
2010-12-01 12:00:00,57.07,57.2,57.07,57.16,13778.659611992944,38.8237,38.9121,38.8237,38.8849,13778.6596
2010-12-01 12:05:00,57.14,57.16,57.1,57.1,7605.820105820105,38.8713,38.8849,38.8441,38.8441,7605.8201
2010-12-01 12:10:00,57.13,57.14,57.11,57.11,10251.32275132275,38.8645,38.8713,38.8509,38.8509,10251.3228
2010-12-01 12:15:00,57.11,57.13,57.11,57.13,8928.571428571428,38.8509,38.8645,38.8509,38.8645,8928.5714
2010-12-01 12:20:00,57.13,57.15,57.12,57.15,17967.3721340388,38.8645,38.8781,38.8577,38.8781,17967.3721
2010-12-01 12:25:00,57.14,57.19,57.13,57.16,13447.971781305114,38.8713,38.9053,38.8645,38.8849,13447.9718
2010-12-01 12:30:00,57.17,57.23,57.16,57.19,27006.17283950617,38.8917,38.9325,38.8849,38.9053,27006.1728
2010-12-01 12:35:00,57.19,57.22,57.18,57.2,5511.463844797177,38.9053,38.9257,38.8985,38.9121,5511.4638
2010-12-01 12:40:00,57.19,57.25,57.19,57.24,14880.95238095238,38.9053,38.9461,38.9053,38.9393,14880.9524
2010-12-01 12:45:00,57.24,57.26,57.23,57.25,10361.552028218694,38.9393,38.9529,38.9325,38.9461,10361.552
2010-12-01 12:50:00,57.24,57.24,57.21,57.24,15873.015873015873,38.9393,38.9393,38.9189,38.9393,15873.0159
2010-12-01 12:55:00,57.24,57.25,57.23,57.24,11463.84479717813,38.9393,38.9461,38.9325,38.9393,11463.8448
2010-12-01 13:00:00,57.24,57.31,57.24,57.27,9589.947089947089,38.9393,38.987,38.9393,38.9597,9589.9471
2010-12-01 13:05:00,57.27,57.34,57.27,57.29,10912.698412698412,38.9597,39.0074,38.9597,38.9733,10912.6984
2010-12-01 13:10:00,57.29,57.39,57.29,57.39,8708.112874779541,38.9733,39.0414,38.9733,39.0414,8708.1129
2010-12-01 13:15:00,57.39,57.43,57.24,57.24,19731.040564373896,39.0414,39.0686,38.9393,38.9393,19731.0406
2010-12-01 13:20:00,57.24,57.32,57.23,57.32,28218.69488536155,38.9393,38.9938,38.9325,38.9938,28218.6949
2010-12-01 13:25:00,57.3,57.3,57.24,57.25,13447.971781305114,38.9802,38.9802,38.9393,38.9461,13447.9718
2010-12-01 13:30:00,57.24,57.29,57.24,57.26,10251.32275132275,38.9393,38.9733,38.9393,38.9529,10251.3228
2010-12-01 13:35:00,57.26,57.3,57.24,57.3,11574.074074074071,38.9529,38.9802,38.9393,38.9802,11574.0741
2010-12-01 13:40:00,57.3,57.32,57.26,57.31,10692.239858906523,38.9802,38.9938,38.9529,38.987,10692.2399
2010-12-01 13:45:00,57.31,57.34,57.29,57.34,11133.156966490298,38.987,39.0074,38.9733,39.0074,11133.157
2010-12-01 13:50:00,57.33,57.37,57.32,57.35,13558.201058201055,39.0006,39.0278,38.9938,39.0142,13558.2011
2010-12-01 13:55:00,57.35,57.39,57.35,57.37,13778.659611992944,39.0142,39.0414,39.0142,39.0278,13778.6596
2010-12-01 14:00:00,57.37,57.44,57.37,57.42,30092.592592592588,39.0278,39.0754,39.0278,39.0618,30092.5926
2010-12-01 14:05:00,57.4,57.41,57.3,57.3,10802.469135802468,39.0482,39.055,38.9802,38.9802,10802.4691
2010-12-01 14:10:00,57.29,57.34,57.28,57.33,6723.985890652557,38.9733,39.0074,38.9665,39.0006,6723.9859
2010-12-01 14:15:00,57.32,57.4,57.32,57.4,12125.220458553791,38.9938,39.0482,38.9938,39.0482,12125.2205
2010-12-01 14:20:00,57.4,57.44,57.38,57.43,14660.493827160491,39.0482,39.0754,39.0346,39.0686,14660.4938
2010-12-01 14:25:00,57.41,57.43,57.34,57.36,11353.615520282186,39.055,39.0686,39.0074,39.021,11353.6155
2010-12-01 14:30:00,57.36,57.4,57.36,57.39,14660.493827160491,39.021,39.0482,39.021,39.0414,14660.4938
2010-12-01 14:35:00,57.39,57.42,57.38,57.41,13888.888888888889,39.0414,39.0618,39.0346,39.055,13888.8889
2010-12-01 14:40:00,57.42,57.45,57.41,57.45,26234.567901234564,39.0618,39.0822,39.055,39.0822,26234.5679
2010-12-01 14:45:00,57.45,57.52,57.45,57.47,26675.485008818338,39.0822,39.1298,39.0822,39.0958,26675.485
2010-12-01 14:50:00,57.47,57.48,57.47,57.47,5952.380952380951,39.0958,39.1026,39.0958,39.0958,5952.381
2010-12-01 14:55:00,57.47,57.53,57.47,57.53,27998.23633156966,39.0958,39.1366,39.0958,39.1366,27998.2363
2010-12-01 15:00:00,57.52,57.53,57.46,57.46,25793.65079365079,39.1298,39.1366,39.089,39.089,25793.6508
2010-12-01 15:05:00,57.46,57.49,57.46,57.47,13337.742504409169,39.089,39.1094,39.089,39.0958,13337.7425
2010-12-01 15:10:00,57.47,57.52,57.45,57.48,20833.33333333333,39.0958,39.1298,39.0822,39.1026,20833.3333
2010-12-01 15:15:00,57.48,57.5,57.46,57.49,19069.66490299824,39.1026,39.1162,39.089,39.1094,19069.6649
2010-12-01 15:20:00,57.49,57.53,57.47,57.51,20502.6455026455,39.1094,39.1366,39.0958,39.123,20502.6455
2010-12-01 15:25:00,57.51,57.55,57.49,57.5,45414.462081128746,39.123,39.1502,39.1094,39.1162,45414.4621
2010-12-01 15:30:00,57.49,57.49,57.46,57.47,32738.09523809524,39.1094,39.1094,39.089,39.0958,32738.0952
2010-12-01 15:35:00,57.48,57.55,57.47,57.55,70987.65432098764,39.1026,39.1502,39.0958,39.1502,70987.6543
2010-12-01 15:40:00,57.55,57.6,57.54,57.54,49382.71604938271,39.1502,39.1842,39.1434,39.1434,49382.716
2010-12-01 15:45:00,57.55,57.56,57.52,57.53,75507.05467372133,39.1502,39.157,39.1298,39.1366,75507.0547
2010-12-01 15:50:00,57.53,57.56,57.4,57.4,104497.35449735448,39.1366,39.157,39.0482,39.0482,104497.3545
2010-12-01 15:55:00,57.41,57.51,57.38,57.5,149470.89947089946,39.055,39.123,39.0346,39.1162,149470.8995
2010-12-02 09:30:00,57.58,57.62,57.5,57.62,47288.35978835978,39.1706,39.1978,39.1162,39.1978,47288.3598
2010-12-02 09:35:00,57.62,57.73,57.54,57.68,12455.90828924162,39.1978,39.2727,39.1434,39.2387,12455.9083
2010-12-02 09:40:00,57.68,57.69,57.51,57.53,12566.137566137564,39.2387,39.2455,39.123,39.1366,12566.1376
2010-12-02 09:45:00,57.53,57.63,57.5,57.52,54894.17989417989,39.1366,39.2046,39.1162,39.1298,54894.1799
2010-12-02 09:50:00,57.53,57.59,57.46,57.53,46737.21340388007,39.1366,39.1774,39.089,39.1366,46737.2134
2010-12-02 09:55:00,57.53,57.58,57.49,57.58,37367.724867724864,39.1366,39.1706,39.1094,39.1706,37367.7249
2010-12-02 10:00:00,57.58,57.68,57.52,57.53,58972.6631393298,39.1706,39.2387,39.1298,39.1366,58972.6631
2010-12-02 10:05:00,57.52,57.59,57.5,57.53,52358.906525573184,39.1298,39.1774,39.1162,39.1366,52358.9065
2010-12-02 10:10:00,57.51,57.62,57.49,57.62,28549.38271604938,39.123,39.1978,39.1094,39.1978,28549.3827
2010-12-02 10:15:00,57.62,57.65,57.6,57.61,18187.830687830687,39.1978,39.2182,39.1842,39.191,18187.8307
2010-12-02 10:20:00,57.6,57.75,57.6,57.71,20282.18694885361,39.1842,39.2863,39.1842,39.2591,20282.1869
2010-12-02 10:25:00,57.7,57.78,57.69,57.76,22486.772486772483,39.2523,39.3067,39.2455,39.2931,22486.7725
2010-12-02 10:30:00,57.76,57.77,57.7,57.73,32517.636684303347,39.2931,39.2999,39.2523,39.2727,32517.6367
2010-12-02 10:35:00,57.73,57.82,57.72,57.77,23148.148148148142,39.2727,39.3339,39.2659,39.2999,23148.1481
2010-12-02 10:40:00,57.77,57.83,57.77,57.82,19069.66490299824,39.2999,39.3407,39.2999,39.3339,19069.6649
2010-12-02 10:45:00,57.82,57.87,57.81,57.86,14660.493827160491,39.3339,39.3679,39.3271,39.3611,14660.4938
2010-12-02 10:50:00,57.87,57.88,57.78,57.81,27667.548500881832,39.3679,39.3747,39.3067,39.3271,27667.5485
2010-12-02 10:55:00,57.79,57.84,57.77,57.83,14440.035273368603,39.3135,39.3475,39.2999,39.3407,14440.0353
2010-12-02 11:00:00,57.84,57.84,57.76,57.79,15983.245149911814,39.3475,39.3475,39.2931,39.3135,15983.2451
2010-12-02 11:05:00,57.79,57.82,57.73,57.81,19069.66490299824,39.3135,39.3339,39.2727,39.3271,19069.6649
2010-12-02 11:10:00,57.8,57.89,57.74,57.84,30202.821869488533,39.3203,39.3815,39.2795,39.3475,30202.8219
2010-12-02 11:15:00,57.83,57.83,57.77,57.82,15101.410934744266,39.3407,39.3407,39.2999,39.3339,15101.4109
2010-12-02 11:20:00,57.82,57.86,57.8,57.82,23258.377425044087,39.3339,39.3611,39.3203,39.3339,23258.3774
2010-12-02 11:25:00,57.81,57.85,57.81,57.83,16754.85008818342,39.3271,39.3543,39.3271,39.3407,16754.8501
2010-12-02 11:30:00,57.83,57.84,57.78,57.78,22597.001763668428,39.3407,39.3475,39.3067,39.3067,22597.0018
2010-12-02 11:35:00,57.78,57.8,57.74,57.8,34281.305114638446,39.3067,39.3203,39.2795,39.3203,34281.3051
2010-12-02 11:40:00,57.79,57.84,57.78,57.82,12896.825396825396,39.3135,39.3475,39.3067,39.3339,12896.8254
2010-12-02 11:45:00,57.82,57.84,57.82,57.82,8597.883597883598,39.3339,39.3475,39.3339,39.3339,8597.8836
2010-12-02 11:50:00,57.82,57.85,57.76,57.76,17967.3721340388,39.3339,39.3543,39.2931,39.2931,17967.3721
2010-12-02 11:55:00,57.76,57.78,57.73,57.73,11243.38624338624,39.2931,39.3067,39.2727,39.2727,11243.3862
2010-12-02 12:00:00,57.73,57.73,57.66,57.68,10802.469135802468,39.2727,39.2727,39.2251,39.2387,10802.4691
2010-12-02 12:05:00,57.68,57.78,57.66,57.74,15101.410934744266,39.2387,39.3067,39.2251,39.2795,15101.4109
2010-12-02 12:10:00,57.75,57.78,57.74,57.76,10030.864197530864,39.2863,39.3067,39.2795,39.2931,10030.8642
2010-12-02 12:15:00,57.76,57.76,57.73,57.73,20171.95767195767,39.2931,39.2931,39.2727,39.2727,20171.9577
2010-12-02 12:20:00,57.73,57.77,57.72,57.77,14440.035273368603,39.2727,39.2999,39.2659,39.2999,14440.0353
2010-12-02 12:25:00,57.76,57.79,57.76,57.76,7605.820105820105,39.2931,39.3135,39.2931,39.2931,7605.8201
2010-12-02 12:30:00,57.76,57.79,57.75,57.77,21494.70899470899,39.2931,39.3135,39.2863,39.2999,21494.709
2010-12-02 12:35:00,57.77,57.78,57.73,57.78,11574.074074074071,39.2999,39.3067,39.2727,39.3067,11574.0741
2010-12-02 12:40:00,57.76,57.81,57.76,57.78,33730.15873015873,39.2931,39.3271,39.2931,39.3067,33730.1587
2010-12-02 12:45:00,57.79,57.79,57.73,57.77,28880.07054673721,39.3135,39.3135,39.2727,39.2999,28880.0705
2010-12-02 12:50:00,57.77,57.78,57.72,57.72,8818.342151675484,39.2999,39.3067,39.2659,39.2659,8818.3422
2010-12-02 12:55:00,57.72,57.73,57.7,57.71,8928.571428571428,39.2659,39.2727,39.2523,39.2591,8928.5714
2010-12-02 13:00:00,57.72,57.76,57.7,57.73,10802.469135802468,39.2659,39.2931,39.2523,39.2727,10802.4691
2010-12-02 13:05:00,57.73,57.75,57.72,57.73,14329.805996472662,39.2727,39.2863,39.2659,39.2727,14329.806
2010-12-02 13:10:00,57.73,57.8,57.72,57.79,8818.342151675484,39.2727,39.3203,39.2659,39.3135,8818.3422
2010-12-02 13:15:00,57.79,57.79,57.76,57.77,6503.5273368606695,39.3135,39.3135,39.2931,39.2999,6503.5273
2010-12-02 13:20:00,57.78,57.87,57.78,57.84,8046.737213403879,39.3067,39.3679,39.3067,39.3475,8046.7372
2010-12-02 13:25:00,57.87,57.91,57.85,57.91,22156.08465608465,39.3679,39.3951,39.3543,39.3951,22156.0847
2010-12-02 13:30:00,57.91,58.0,57.9,57.98,29651.67548500881,39.3951,39.4563,39.3883,39.4427,29651.6755
2010-12-02 13:35:00,57.97,57.99,57.93,57.97,7936.507936507935,39.4359,39.4495,39.4087,39.4359,7936.5079
2010-12-02 13:40:00,57.98,58.01,57.93,57.94,11684.303350970016,39.4427,39.4632,39.4087,39.4155,11684.3034
2010-12-02 13:45:00,57.93,57.99,57.92,57.99,4850.088183421516,39.4087,39.4495,39.4019,39.4495,4850.0882
2010-12-02 13:50:00,57.98,58.0,57.96,57.98,8377.42504409171,39.4427,39.4563,39.4291,39.4427,8377.425
2010-12-02 13:55:00,57.98,58.0,57.97,57.98,7385.361552028218,39.4427,39.4563,39.4359,39.4427,7385.3616
2010-12-02 14:00:00,57.98,58.02,57.97,57.98,9259.259259259255,39.4427,39.47,39.4359,39.4427,9259.2593
2010-12-02 14:05:00,57.99,58.04,57.98,58.02,10251.32275132275,39.4495,39.4836,39.4427,39.47,10251.3228
2010-12-02 14:10:00,58.02,58.02,57.99,58.02,9369.488536155202,39.47,39.47,39.4495,39.47,9369.4885
2010-12-02 14:15:00,58.02,58.05,58.01,58.05,13999.11816578483,39.47,39.4904,39.4632,39.4904,13999.1182
2010-12-02 14:20:00,58.05,58.14,58.05,58.13,28439.15343915344,39.4904,39.5516,39.4904,39.5448,28439.1534
2010-12-02 14:25:00,58.13,58.16,58.1,58.12,13778.659611992944,39.5448,39.5652,39.5244,39.538,13778.6596
2010-12-02 14:30:00,58.12,58.14,58.11,58.13,15873.015873015873,39.538,39.5516,39.5312,39.5448,15873.0159
2010-12-02 14:35:00,58.12,58.19,58.12,58.18,7164.902998236331,39.538,39.5856,39.538,39.5788,7164.903
2010-12-02 14:40:00,58.18,58.2,58.15,58.16,16975.308641975305,39.5788,39.5924,39.5584,39.5652,16975.3086
2010-12-02 14:45:00,58.18,58.22,58.16,58.22,16975.308641975305,39.5788,39.606,39.5652,39.606,16975.3086
2010-12-02 14:50:00,58.22,58.23,58.18,58.19,13558.201058201055,39.606,39.6128,39.5788,39.5856,13558.2011
2010-12-02 14:55:00,58.19,58.21,58.09,58.12,14880.95238095238,39.5856,39.5992,39.5176,39.538,14880.9524
2010-12-02 15:00:00,58.11,58.12,58.09,58.11,17526.455026455023,39.5312,39.538,39.5176,39.5312,17526.455
2010-12-02 15:05:00,58.11,58.15,58.06,58.12,26785.714285714283,39.5312,39.5584,39.4972,39.538,26785.7143
2010-12-02 15:10:00,58.12,58.13,58.09,58.13,17857.142857142855,39.538,39.5448,39.5176,39.5448,17857.1429
2010-12-02 15:15:00,58.12,58.13,58.11,58.13,20282.18694885361,39.538,39.5448,39.5312,39.5448,20282.1869
2010-12-02 15:20:00,58.12,58.2,58.12,58.13,20061.728395061727,39.538,39.5924,39.538,39.5448,20061.7284
2010-12-02 15:25:00,58.13,58.13,58.07,58.08,29210.75837742504,39.5448,39.5448,39.504,39.5108,29210.7584
2010-12-02 15:30:00,58.08,58.09,58.06,58.07,50374.7795414462,39.5108,39.5176,39.4972,39.504,50374.7795
2010-12-02 15:35:00,58.07,58.07,58.05,58.06,45083.77425044091,39.504,39.504,39.4904,39.4972,45083.7743
2010-12-02 15:40:00,58.05,58.07,58.03,58.06,39241.6225749559,39.4904,39.504,39.4768,39.4972,39241.6226
2010-12-02 15:45:00,58.05,58.06,58.03,58.05,36155.20282186948,39.4904,39.4972,39.4768,39.4904,36155.2028
2010-12-02 15:50:00,58.05,58.07,58.04,58.05,52799.82363315696,39.4904,39.504,39.4836,39.4904,52799.8236
2010-12-02 15:55:00,58.04,58.12,58.04,58.12,91710.75837742504,39.4836,39.538,39.4836,39.538,91710.7584
2010-12-03 09:30:00,57.98,58.11,57.86,58.09,62830.68783068782,39.4427,39.5312,39.3611,39.5176,62830.6878
2010-12-03 09:35:00,58.11,58.11,57.92,57.96,8597.883597883598,39.5312,39.5312,39.4019,39.4291,8597.8836
2010-12-03 09:40:00,57.96,58.04,57.8,57.82,46626.98412698412,39.4291,39.4836,39.3203,39.3339,46626.9841
2010-12-03 09:45:00,57.82,57.84,57.75,57.83,17967.3721340388,39.3339,39.3475,39.2863,39.3407,17967.3721
2010-12-03 09:50:00,57.82,57.84,57.79,57.81,9259.259259259255,39.3339,39.3475,39.3135,39.3271,9259.2593
2010-12-03 09:55:00,57.82,57.84,57.75,57.75,25242.50440917108,39.3339,39.3475,39.2863,39.2863,25242.5044
2010-12-03 10:00:00,57.77,57.82,57.71,57.71,38029.10052910053,39.2999,39.3339,39.2591,39.2591,38029.1005
2010-12-03 10:05:00,57.72,57.73,57.55,57.55,49933.86243386243,39.2659,39.2727,39.1502,39.1502,49933.8624
2010-12-03 10:10:00,57.56,57.56,57.43,57.43,31966.49029982363,39.157,39.157,39.0686,39.0686,31966.4903
2010-12-03 10:15:00,57.44,57.55,57.44,57.55,24250.440917107582,39.0754,39.1502,39.0754,39.1502,24250.4409
2010-12-03 10:20:00,57.53,57.62,57.49,57.54,55224.86772486772,39.1366,39.1978,39.1094,39.1434,55224.8677
2010-12-03 10:25:00,57.55,57.61,57.44,57.44,30643.738977072306,39.1502,39.191,39.0754,39.0754,30643.739
2010-12-03 10:30:00,57.44,57.45,57.32,57.34,75396.82539682538,39.0754,39.0822,38.9938,39.0074,75396.8254
2010-12-03 10:35:00,57.34,57.44,57.25,57.43,35273.36860670194,39.0074,39.0754,38.9461,39.0686,35273.3686
2010-12-03 10:40:00,57.43,57.43,57.31,57.34,27336.860670194,39.0686,39.0686,38.987,39.0074,27336.8607
2010-12-03 10:45:00,57.34,57.39,57.21,57.21,35824.514991181655,39.0074,39.0414,38.9189,38.9189,35824.515
2010-12-03 10:50:00,57.21,57.26,57.19,57.21,53020.28218694885,38.9189,38.9529,38.9053,38.9189,53020.2822
2010-12-03 10:55:00,57.21,57.24,57.17,57.24,59854.49735449735,38.9189,38.9393,38.8917,38.9393,59854.4974
2010-12-03 11:00:00,57.25,57.38,57.24,57.36,56106.70194003527,38.9461,39.0346,38.9393,39.021,56106.7019
2010-12-03 11:05:00,57.36,57.42,57.33,57.33,30423.28042328042,39.021,39.0618,39.0006,39.0006,30423.2804
2010-12-03 11:10:00,57.34,57.34,57.27,57.28,17967.3721340388,39.0074,39.0074,38.9597,38.9665,17967.3721
2010-12-03 11:15:00,57.26,57.3,57.26,57.27,34832.451499118164,38.9529,38.9802,38.9529,38.9597,34832.4515
2010-12-03 11:20:00,57.27,57.3,57.15,57.16,31525.57319223985,38.9597,38.9802,38.8781,38.8849,31525.5732
2010-12-03 11:25:00,57.15,57.2,57.11,57.13,42879.18871252204,38.8781,38.9121,38.8509,38.8645,42879.1887
2010-12-03 11:30:00,57.14,57.14,57.1,57.14,38580.246913580246,38.8713,38.8713,38.8441,38.8713,38580.2469
2010-12-03 11:35:00,57.13,57.14,57.1,57.1,15652.557319223984,38.8645,38.8713,38.8441,38.8441,15652.5573
2010-12-03 11:40:00,57.1,57.13,57.06,57.09,16975.308641975305,38.8441,38.8645,38.8169,38.8373,16975.3086
2010-12-03 11:45:00,57.06,57.15,57.06,57.13,21604.938271604937,38.8169,38.8781,38.8169,38.8645,21604.9383
2010-12-03 11:50:00,57.14,57.15,57.1,57.1,41887.12522045855,38.8713,38.8781,38.8441,38.8441,41887.1252
2010-12-03 11:55:00,57.12,57.2,57.12,57.18,30423.28042328042,38.8577,38.9121,38.8577,38.8985,30423.2804
2010-12-03 12:00:00,57.18,57.26,57.18,57.22,58311.28747795414,38.8985,38.9529,38.8985,38.9257,58311.2875
2010-12-03 12:05:00,57.21,57.31,57.21,57.28,75286.59611992944,38.9189,38.987,38.9189,38.9665,75286.5961
2010-12-03 12:10:00,57.29,57.4,57.29,57.31,48500.881834215164,38.9733,39.0482,38.9733,38.987,48500.8818
2010-12-03 12:15:00,57.32,57.33,57.28,57.33,10471.781305114637,38.9938,39.0006,38.9665,39.0006,10471.7813
2010-12-03 12:20:00,57.31,57.36,57.31,57.36,9700.176366843032,38.987,39.021,38.987,39.021,9700.1764
2010-12-03 12:25:00,57.36,57.37,57.27,57.34,16534.391534391532,39.021,39.0278,38.9597,39.0074,16534.3915
2010-12-03 12:30:00,57.33,57.43,57.33,57.43,16203.703703703704,39.0006,39.0686,39.0006,39.0686,16203.7037
2010-12-03 12:35:00,57.42,57.45,57.41,57.45,28659.611992945323,39.0618,39.0822,39.055,39.0822,28659.612
2010-12-03 12:40:00,57.44,57.47,57.44,57.45,12014.991181657848,39.0754,39.0958,39.0754,39.0822,12014.9912
2010-12-03 12:45:00,57.46,57.5,57.45,57.49,9149.029982363314,39.089,39.1162,39.0822,39.1094,9149.03
2010-12-03 12:50:00,57.51,57.53,57.46,57.47,40454.14462081128,39.123,39.1366,39.089,39.0958,40454.1446
2010-12-03 12:55:00,57.47,57.48,57.43,57.44,9589.947089947089,39.0958,39.1026,39.0686,39.0754,9589.9471
2010-12-03 13:00:00,57.46,57.56,57.45,57.54,42107.58377425044,39.089,39.157,39.0822,39.1434,42107.5838
2010-12-03 13:05:00,57.54,57.54,57.48,57.52,210317.4603174603,39.1434,39.1434,39.1026,39.1298,210317.4603
2010-12-03 13:10:00,57.49,57.52,57.45,57.46,118716.9312169312,39.1094,39.1298,39.0822,39.089,118716.9312
2010-12-03 13:15:00,57.46,57.5,57.43,57.46,36375.66137566137,39.089,39.1162,39.0686,39.089,36375.6614
2010-12-03 13:20:00,57.46,57.5,57.43,57.43,16203.703703703704,39.089,39.1162,39.0686,39.0686,16203.7037
2010-12-03 13:25:00,57.43,57.43,57.35,57.35,17746.91358024691,39.0686,39.0686,39.0142,39.0142,17746.9136
2010-12-03 13:30:00,57.35,57.41,57.35,57.39,16754.85008818342,39.0142,39.055,39.0142,39.0414,16754.8501
2010-12-03 13:35:00,57.39,57.41,57.3,57.31,23258.377425044087,39.0414,39.055,38.9802,38.987,23258.3774
2010-12-03 13:40:00,57.31,57.33,57.26,57.28,34722.22222222222,38.987,39.0006,38.9529,38.9665,34722.2222
2010-12-03 13:45:00,57.27,57.28,57.22,57.22,31746.031746031746,38.9597,38.9665,38.9257,38.9257,31746.0317
2010-12-03 13:50:00,57.23,57.24,57.2,57.24,33399.47089947089,38.9325,38.9393,38.9121,38.9393,33399.4709
2010-12-03 13:55:00,57.24,57.25,57.21,57.22,31635.8024691358,38.9393,38.9461,38.9189,38.9257,31635.8025
2010-12-03 14:00:00,57.22,57.28,57.22,57.24,45745.149911816574,38.9257,38.9665,38.9257,38.9393,45745.1499
2010-12-03 14:05:00,57.24,57.27,57.17,57.19,28218.69488536155,38.9393,38.9597,38.8917,38.9053,28218.6949
2010-12-03 14:10:00,57.18,57.21,57.14,57.14,31635.8024691358,38.8985,38.9189,38.8713,38.8713,31635.8025
2010-12-03 14:15:00,57.14,57.18,57.14,57.16,28880.07054673721,38.8713,38.8985,38.8713,38.8849,28880.0705
2010-12-03 14:20:00,57.16,57.21,57.16,57.16,24029.982363315696,38.8849,38.9189,38.8849,38.8849,24029.9824
2010-12-03 14:25:00,57.16,57.2,57.16,57.19,9920.63492063492,38.8849,38.9121,38.8849,38.9053,9920.6349
2010-12-03 14:30:00,57.19,57.22,57.19,57.22,19290.123456790123,38.9053,38.9257,38.9053,38.9257,19290.1235
2010-12-03 14:35:00,57.21,57.22,57.16,57.16,21715.16754850088,38.9189,38.9257,38.8849,38.8849,21715.1675
2010-12-03 14:40:00,57.16,57.21,57.15,57.2,20943.56261022928,38.8849,38.9189,38.8781,38.9121,20943.5626
2010-12-03 14:45:00,57.2,57.24,57.19,57.24,21274.250440917105,38.9121,38.9393,38.9053,38.9393,21274.2504
2010-12-03 14:50:00,57.24,57.28,57.24,57.28,21935.626102292765,38.9393,38.9665,38.9393,38.9665,21935.6261
2010-12-03 14:55:00,57.27,57.29,57.22,57.25,19179.894179894178,38.9597,38.9733,38.9257,38.9461,19179.8942
2010-12-03 15:00:00,57.24,57.28,57.22,57.22,19069.66490299824,38.9393,38.9665,38.9257,38.9257,19069.6649
2010-12-03 15:05:00,57.22,57.24,57.18,57.19,12566.137566137564,38.9257,38.9393,38.8985,38.9053,12566.1376
2010-12-03 15:10:00,57.2,57.21,57.18,57.2,19510.58201058201,38.9121,38.9189,38.8985,38.9121,19510.582
2010-12-03 15:15:00,57.2,57.22,57.18,57.18,22597.001763668428,38.9121,38.9257,38.8985,38.8985,22597.0018
2010-12-03 15:20:00,57.19,57.24,57.18,57.23,31525.57319223985,38.9053,38.9393,38.8985,38.9325,31525.5732
2010-12-03 15:25:00,57.23,57.25,57.23,57.25,25793.65079365079,38.9325,38.9461,38.9325,38.9461,25793.6508
2010-12-03 15:30:00,57.25,57.27,57.2,57.2,52138.4479717813,38.9461,38.9597,38.9121,38.9121,52138.448
2010-12-03 15:35:00,57.2,57.27,57.18,57.26,72971.78130511464,38.9121,38.9597,38.8985,38.9529,72971.7813
2010-12-03 15:40:00,57.27,57.3,57.26,57.29,110119.0476190476,38.9597,38.9802,38.9529,38.9733,110119.0476
2010-12-03 15:45:00,57.3,57.34,57.23,57.33,155864.19753086418,38.9802,39.0074,38.9325,39.0006,155864.1975
2010-12-03 15:50:00,57.32,57.34,57.28,57.33,151895.94356261022,38.9938,39.0074,38.9665,39.0006,151895.9436
2010-12-03 15:55:00,57.33,57.34,57.27,57.31,78262.78659611993,39.0006,39.0074,38.9597,38.987,78262.7866
2010-12-06 09:30:00,57.35,57.53,57.16,57.24,22266.3139329806,39.0142,39.1366,38.8849,38.9393,22266.3139
2010-12-06 09:35:00,57.22,57.39,57.19,57.26,27226.631393298056,38.9257,39.0414,38.9053,38.9529,27226.6314
2010-12-06 09:40:00,57.27,57.28,57.17,57.19,12014.991181657848,38.9597,38.9665,38.8917,38.9053,12014.9912
2010-12-06 09:45:00,57.21,57.24,57.18,57.18,43650.79365079365,38.9189,38.9393,38.8985,38.8985,43650.7937
2010-12-06 09:50:00,57.18,57.25,57.18,57.23,69223.98589065255,38.8985,38.9461,38.8985,38.9325,69223.9859
2010-12-06 09:55:00,57.23,57.25,57.19,57.24,8267.195767195766,38.9325,38.9461,38.9053,38.9393,8267.1958
2010-12-06 10:00:00,57.25,57.31,57.23,57.24,9038.80070546737,38.9461,38.987,38.9325,38.9393,9038.8007
2010-12-06 10:05:00,57.24,57.3,57.23,57.29,6613.756613756613,38.9393,38.9802,38.9325,38.9733,6613.7566
2010-12-06 10:10:00,57.28,57.33,57.23,57.24,12896.825396825396,38.9665,39.0006,38.9325,38.9393,12896.8254
2010-12-06 10:15:00,57.23,57.31,57.23,57.25,8708.112874779541,38.9325,38.987,38.9325,38.9461,8708.1129
2010-12-06 10:20:00,57.27,57.38,57.24,57.38,10251.32275132275,38.9597,39.0346,38.9393,39.0346,10251.3228
2010-12-06 10:25:00,57.36,57.41,57.36,57.4,10471.781305114637,39.021,39.055,39.021,39.0482,10471.7813
2010-12-06 10:30:00,57.42,57.43,57.28,57.29,11243.38624338624,39.0618,39.0686,38.9665,38.9733,11243.3862
2010-12-06 10:35:00,57.29,57.33,57.27,57.31,7054.673721340388,38.9733,39.0006,38.9597,38.987,7054.6737
2010-12-06 10:40:00,57.31,57.31,57.27,57.29,7054.673721340388,38.987,38.987,38.9597,38.9733,7054.6737
2010-12-06 10:45:00,57.27,57.35,57.26,57.34,21164.02116402116,38.9597,39.0142,38.9529,39.0074,21164.0212
2010-12-06 10:50:00,57.34,57.44,57.3,57.44,20392.416225749555,39.0074,39.0754,38.9802,39.0754,20392.4162
2010-12-06 10:55:00,57.44,57.51,57.43,57.49,16534.391534391532,39.0754,39.123,39.0686,39.1094,16534.3915
2010-12-06 11:00:00,57.49,57.66,57.46,57.55,54343.03350970017,39.1094,39.2251,39.089,39.1502,54343.0335
2010-12-06 11:05:00,57.56,57.63,57.55,57.58,8928.571428571428,39.157,39.2046,39.1502,39.1706,8928.5714
2010-12-06 11:10:00,57.58,57.6,57.52,57.52,11904.761904761905,39.1706,39.1842,39.1298,39.1298,11904.7619
2010-12-06 11:15:00,57.51,57.56,57.51,57.55,13558.201058201055,39.123,39.157,39.123,39.1502,13558.2011
2010-12-06 11:20:00,57.55,57.56,57.54,57.55,11794.53262786596,39.1502,39.157,39.1434,39.1502,11794.5326
2010-12-06 11:25:00,57.55,57.58,57.53,57.54,19400.352733686064,39.1502,39.1706,39.1366,39.1434,19400.3527
2010-12-06 11:30:00,57.56,57.6,57.53,57.58,13778.659611992944,39.157,39.1842,39.1366,39.1706,13778.6596
2010-12-06 11:35:00,57.59,57.6,57.54,57.55,8597.883597883598,39.1774,39.1842,39.1434,39.1502,8597.8836
2010-12-06 11:40:00,57.55,57.57,57.54,57.57,12345.679012345678,39.1502,39.1638,39.1434,39.1638,12345.679
2010-12-06 11:45:00,57.59,57.63,57.58,57.59,9920.63492063492,39.1774,39.2046,39.1706,39.1774,9920.6349
2010-12-06 11:50:00,57.58,57.62,57.57,57.62,16203.703703703704,39.1706,39.1978,39.1638,39.1978,16203.7037
2010-12-06 11:55:00,57.61,57.71,57.61,57.68,12455.90828924162,39.191,39.2591,39.191,39.2387,12455.9083
2010-12-06 12:00:00,57.7,57.74,57.69,57.74,15983.245149911814,39.2523,39.2795,39.2455,39.2795,15983.2451
2010-12-06 12:05:00,57.74,57.77,57.71,57.71,12235.449735449734,39.2795,39.2999,39.2591,39.2591,12235.4497
2010-12-06 12:10:00,57.7,57.7,57.63,57.63,13447.971781305114,39.2523,39.2523,39.2046,39.2046,13447.9718
2010-12-06 12:15:00,57.65,57.66,57.58,57.61,10912.698412698412,39.2182,39.2251,39.1706,39.191,10912.6984
2010-12-06 12:20:00,57.62,57.63,57.59,57.61,17416.225749559082,39.1978,39.2046,39.1774,39.191,17416.2257
2010-12-06 12:25:00,57.6,57.6,57.58,57.58,9038.80070546737,39.1842,39.1842,39.1706,39.1706,9038.8007
2010-12-06 12:30:00,57.59,57.73,57.59,57.69,15983.245149911814,39.1774,39.2727,39.1774,39.2455,15983.2451
2010-12-06 12:35:00,57.69,57.72,57.66,57.71,7495.5908289241615,39.2455,39.2659,39.2251,39.2591,7495.5908
2010-12-06 12:40:00,57.71,57.73,57.68,57.72,7164.902998236331,39.2591,39.2727,39.2387,39.2659,7164.903
2010-12-06 12:45:00,57.73,57.73,57.72,57.72,3637.566137566137,39.2727,39.2727,39.2659,39.2659,3637.5661
2010-12-06 12:50:00,57.72,57.72,57.68,57.71,6613.756613756613,39.2659,39.2659,39.2387,39.2591,6613.7566
2010-12-06 12:55:00,57.69,57.7,57.69,57.7,5511.463844797177,39.2455,39.2523,39.2455,39.2523,5511.4638
2010-12-06 13:00:00,57.71,57.76,57.7,57.75,11353.615520282186,39.2591,39.2931,39.2523,39.2863,11353.6155
2010-12-06 13:05:00,57.75,57.8,57.75,57.79,6944.444444444443,39.2863,39.3203,39.2863,39.3135,6944.4444
2010-12-06 13:10:00,57.79,57.82,57.79,57.82,13337.742504409169,39.3135,39.3339,39.3135,39.3339,13337.7425
2010-12-06 13:15:00,57.82,57.82,57.79,57.82,9700.176366843032,39.3339,39.3339,39.3135,39.3339,9700.1764
2010-12-06 13:20:00,57.82,57.83,57.81,57.82,8046.737213403879,39.3339,39.3407,39.3271,39.3339,8046.7372
2010-12-06 13:25:00,57.82,57.89,57.82,57.88,17526.455026455023,39.3339,39.3815,39.3339,39.3747,17526.455
2010-12-06 13:30:00,57.88,57.88,57.79,57.8,35273.36860670194,39.3747,39.3747,39.3135,39.3203,35273.3686
2010-12-06 13:35:00,57.81,57.81,57.79,57.81,26124.338624338623,39.3271,39.3271,39.3135,39.3271,26124.3386
2010-12-06 13:40:00,57.8,57.98,57.8,57.98,23809.52380952381,39.3203,39.4427,39.3203,39.4427,23809.5238
2010-12-06 13:45:00,57.97,57.98,57.95,57.98,12566.137566137564,39.4359,39.4427,39.4223,39.4427,12566.1376
2010-12-06 13:50:00,57.97,58.02,57.97,58.02,23589.06525573192,39.4359,39.47,39.4359,39.47,23589.0653
2010-12-06 13:55:00,58.02,58.04,58.01,58.02,33068.783068783065,39.47,39.4836,39.4632,39.47,33068.7831
2010-12-06 14:00:00,58.01,58.01,57.92,57.92,22486.772486772483,39.4632,39.4632,39.4019,39.4019,22486.7725
2010-12-06 14:05:00,57.93,57.94,57.91,57.93,16093.474426807756,39.4087,39.4155,39.3951,39.4087,16093.4744
2010-12-06 14:10:00,57.93,57.93,57.9,57.9,14880.95238095238,39.4087,39.4087,39.3883,39.3883,14880.9524
2010-12-06 14:15:00,57.9,57.97,57.9,57.96,21825.396825396823,39.3883,39.4359,39.3883,39.4291,21825.3968
2010-12-06 14:20:00,57.95,57.97,57.95,57.97,12896.825396825396,39.4223,39.4359,39.4223,39.4359,12896.8254
2010-12-06 14:25:00,57.96,57.96,57.86,57.88,15762.786596119928,39.4291,39.4291,39.3611,39.3747,15762.7866
2010-12-06 14:30:00,57.86,57.91,57.86,57.9,21384.47971781305,39.3611,39.3951,39.3611,39.3883,21384.4797
2010-12-06 14:35:00,57.9,57.98,57.9,57.97,23809.52380952381,39.3883,39.4427,39.3883,39.4359,23809.5238
2010-12-06 14:40:00,57.97,58.0,57.97,57.99,67019.40035273368,39.4359,39.4563,39.4359,39.4495,67019.4004
2010-12-06 14:45:00,57.99,58.0,57.97,57.98,20723.104056437387,39.4495,39.4563,39.4359,39.4427,20723.1041
2010-12-06 14:50:00,57.97,57.98,57.97,57.97,9038.80070546737,39.4359,39.4427,39.4359,39.4359,9038.8007
2010-12-06 14:55:00,57.97,57.97,57.95,57.95,16865.079365079364,39.4359,39.4359,39.4223,39.4223,16865.0794
2010-12-06 15:00:00,57.96,57.99,57.95,57.99,24470.89947089947,39.4291,39.4495,39.4223,39.4495,24470.8995
2010-12-06 15:05:00,57.99,57.99,57.92,57.94,49603.1746031746,39.4495,39.4495,39.4019,39.4155,49603.1746
2010-12-06 15:10:00,57.93,57.97,57.92,57.97,14550.264550264548,39.4087,39.4359,39.4019,39.4359,14550.2646
2010-12-06 15:15:00,57.97,57.98,57.94,57.97,22045.85537918871,39.4359,39.4427,39.4155,39.4359,22045.8554
2010-12-06 15:20:00,57.96,57.97,57.96,57.96,12566.137566137564,39.4291,39.4359,39.4291,39.4291,12566.1376
2010-12-06 15:25:00,57.96,57.99,57.93,57.94,22156.08465608465,39.4291,39.4495,39.4087,39.4155,22156.0847
2010-12-06 15:30:00,57.94,57.95,57.91,57.91,45524.69135802469,39.4155,39.4223,39.3951,39.3951,45524.6914
2010-12-06 15:35:00,57.92,57.93,57.91,57.92,34611.992945326274,39.4019,39.4087,39.3951,39.4019,34611.9929
2010-12-06 15:40:00,57.92,57.99,57.92,57.96,39572.31040564374,39.4019,39.4495,39.4019,39.4291,39572.3104
2010-12-06 15:45:00,57.96,57.97,57.92,57.92,57429.45326278659,39.4291,39.4359,39.4019,39.4019,57429.4533
2010-12-06 15:50:00,57.92,57.93,57.82,57.82,54232.80423280423,39.4019,39.4087,39.3339,39.3339,54232.8042
2010-12-06 15:55:00,57.82,57.86,57.79,57.82,72861.55202821869,39.3339,39.3611,39.3135,39.3339,72861.552
2010-12-07 09:30:00,58.18,58.29,58.03,58.15,36706.3492063492,39.5788,39.6536,39.4768,39.5584,36706.3492
2010-12-07 09:35:00,58.13,58.2,58.0,58.03,21494.70899470899,39.5448,39.5924,39.4563,39.4768,21494.709
2010-12-07 09:40:00,58.02,58.22,58.02,58.12,15432.098765432096,39.47,39.606,39.47,39.538,15432.0988
2010-12-07 09:45:00,58.13,58.13,58.0,58.02,17636.68430335097,39.5448,39.5448,39.4563,39.47,17636.6843
2010-12-07 09:50:00,58.02,58.18,58.0,58.17,15652.557319223984,39.47,39.5788,39.4563,39.572,15652.5573
2010-12-07 09:55:00,58.19,58.19,58.12,58.13,29100.529100529096,39.5856,39.5856,39.538,39.5448,29100.5291
2010-12-07 10:00:00,58.12,58.19,58.09,58.15,28108.465608465605,39.538,39.5856,39.5176,39.5584,28108.4656
2010-12-07 10:05:00,58.14,58.2,58.1,58.1,26014.10934744268,39.5516,39.5924,39.5244,39.5244,26014.1093
2010-12-07 10:10:00,58.1,58.1,58.01,58.03,46626.98412698412,39.5244,39.5244,39.4632,39.4768,46626.9841
2010-12-07 10:15:00,58.02,58.16,58.02,58.16,14880.95238095238,39.47,39.5652,39.47,39.5652,14880.9524
2010-12-07 10:20:00,58.16,58.16,58.1,58.14,13337.742504409169,39.5652,39.5652,39.5244,39.5516,13337.7425
2010-12-07 10:25:00,58.15,58.21,58.1,58.11,15873.015873015873,39.5584,39.5992,39.5244,39.5312,15873.0159
2010-12-07 10:30:00,58.1,58.21,58.07,58.21,15542.32804232804,39.5244,39.5992,39.504,39.5992,15542.328
2010-12-07 10:35:00,58.22,58.23,58.17,58.22,9810.405643738975,39.606,39.6128,39.572,39.606,9810.4056
2010-12-07 10:40:00,58.22,58.36,58.22,58.35,16644.620811287477,39.606,39.7012,39.606,39.6944,16644.6208
2010-12-07 10:45:00,58.34,58.34,58.24,58.28,24470.89947089947,39.6876,39.6876,39.6196,39.6468,24470.8995
2010-12-07 10:50:00,58.31,58.35,58.29,58.33,8267.195767195766,39.6672,39.6944,39.6536,39.6808,8267.1958
2010-12-07 10:55:00,58.33,58.33,58.19,58.19,24140.21164021164,39.6808,39.6808,39.5856,39.5856,24140.2116
2010-12-07 11:00:00,58.2,58.2,58.13,58.13,18628.74779541446,39.5924,39.5924,39.5448,39.5448,18628.7478
2010-12-07 11:05:00,58.14,58.17,58.11,58.16,30864.197530864192,39.5516,39.572,39.5312,39.5652,30864.1975
2010-12-07 11:10:00,58.16,58.2,58.15,58.2,13778.659611992944,39.5652,39.5924,39.5584,39.5924,13778.6596
2010-12-07 11:15:00,58.22,58.26,58.19,58.25,13668.430335097,39.606,39.6332,39.5856,39.6264,13668.4303
2010-12-07 11:20:00,58.24,58.26,58.18,58.2,13007.05467372134,39.6196,39.6332,39.5788,39.5924,13007.0547
2010-12-07 11:25:00,58.2,58.2,58.16,58.2,18298.059964726628,39.5924,39.5924,39.5652,39.5924,18298.06
2010-12-07 11:30:00,58.21,58.24,58.16,58.22,9479.717813051146,39.5992,39.6196,39.5652,39.606,9479.7178
2010-12-07 11:35:00,58.21,58.24,58.19,58.21,10582.01058201058,39.5992,39.6196,39.5856,39.5992,10582.0106
2010-12-07 11:40:00,58.22,58.28,58.21,58.25,7385.361552028218,39.606,39.6468,39.5992,39.6264,7385.3616
2010-12-07 11:45:00,58.24,58.25,58.19,58.2,17636.68430335097,39.6196,39.6264,39.5856,39.5924,17636.6843
2010-12-07 11:50:00,58.2,58.21,58.14,58.15,12014.991181657848,39.5924,39.5992,39.5516,39.5584,12014.9912
2010-12-07 11:55:00,58.15,58.16,58.13,58.15,10582.01058201058,39.5584,39.5652,39.5448,39.5584,10582.0106
2010-12-07 12:00:00,58.15,58.18,58.12,58.16,16754.85008818342,39.5584,39.5788,39.538,39.5652,16754.8501
2010-12-07 12:05:00,58.16,58.16,58.06,58.06,34722.22222222222,39.5652,39.5652,39.4972,39.4972,34722.2222
2010-12-07 12:10:00,58.06,58.07,58.02,58.02,16975.308641975305,39.4972,39.504,39.47,39.47,16975.3086
2010-12-07 12:15:00,58.02,58.07,58.02,58.06,18628.74779541446,39.47,39.504,39.47,39.4972,18628.7478
2010-12-07 12:20:00,58.05,58.07,58.04,58.05,9479.717813051146,39.4904,39.504,39.4836,39.4904,9479.7178
2010-12-07 12:25:00,58.04,58.13,58.04,58.13,7054.673721340388,39.4836,39.5448,39.4836,39.5448,7054.6737
2010-12-07 12:30:00,58.13,58.15,58.12,58.15,8377.42504409171,39.5448,39.5584,39.538,39.5584,8377.425
2010-12-07 12:35:00,58.14,58.15,58.12,58.12,8267.195767195766,39.5516,39.5584,39.538,39.538,8267.1958
2010-12-07 12:40:00,58.13,58.18,58.13,58.18,11243.38624338624,39.5448,39.5788,39.5448,39.5788,11243.3862
2010-12-07 12:45:00,58.17,58.26,58.17,58.26,16644.620811287477,39.572,39.6332,39.572,39.6332,16644.6208
2010-12-07 12:50:00,58.26,58.27,58.24,58.26,10030.864197530864,39.6332,39.64,39.6196,39.6332,10030.8642
2010-12-07 12:55:00,58.26,58.33,58.26,58.32,8928.571428571428,39.6332,39.6808,39.6332,39.674,8928.5714
2010-12-07 13:00:00,58.31,58.33,58.27,58.32,7605.820105820105,39.6672,39.6808,39.64,39.674,7605.8201
2010-12-07 13:05:00,58.33,58.33,58.31,58.32,6944.444444444443,39.6808,39.6808,39.6672,39.674,6944.4444
2010-12-07 13:10:00,58.31,58.32,58.24,58.26,8597.883597883598,39.6672,39.674,39.6196,39.6332,8597.8836
2010-12-07 13:15:00,58.26,58.31,58.24,58.29,13558.201058201055,39.6332,39.6672,39.6196,39.6536,13558.2011
2010-12-07 13:20:00,58.29,58.41,58.28,58.35,28108.465608465605,39.6536,39.7353,39.6468,39.6944,28108.4656
2010-12-07 13:25:00,58.35,58.35,58.31,58.34,12566.137566137564,39.6944,39.6944,39.6672,39.6876,12566.1376
2010-12-07 13:30:00,58.34,58.34,58.28,58.3,10912.698412698412,39.6876,39.6876,39.6468,39.6604,10912.6984
2010-12-07 13:35:00,58.3,58.32,58.26,58.29,16424.162257495587,39.6604,39.674,39.6332,39.6536,16424.1623
2010-12-07 13:40:00,58.28,58.34,58.26,58.32,9149.029982363314,39.6468,39.6876,39.6332,39.674,9149.03
2010-12-07 13:45:00,58.31,58.41,58.31,58.41,8597.883597883598,39.6672,39.7353,39.6672,39.7353,8597.8836
2010-12-07 13:50:00,58.41,58.41,58.34,58.39,7385.361552028218,39.7353,39.7353,39.6876,39.7217,7385.3616
2010-12-07 13:55:00,58.38,58.38,58.34,58.36,2976.190476190476,39.7149,39.7149,39.6876,39.7012,2976.1905
2010-12-07 14:00:00,58.35,58.37,58.34,58.36,4519.400352733685,39.6944,39.7081,39.6876,39.7012,4519.4004
2010-12-07 14:05:00,58.36,58.38,58.34,58.35,13778.659611992944,39.7012,39.7149,39.6876,39.6944,13778.6596
2010-12-07 14:10:00,58.35,58.36,58.32,58.35,7826.278659611992,39.6944,39.7012,39.674,39.6944,7826.2787
2010-12-07 14:15:00,58.36,58.37,58.34,58.37,6613.756613756613,39.7012,39.7081,39.6876,39.7081,6613.7566
2010-12-07 14:20:00,58.37,58.41,58.37,58.4,6613.756613756613,39.7081,39.7353,39.7081,39.7285,6613.7566
2010-12-07 14:25:00,58.4,58.42,58.4,58.41,11353.615520282186,39.7285,39.7421,39.7285,39.7353,11353.6155
2010-12-07 14:30:00,58.4,58.4,58.35,58.39,13117.283950617282,39.7285,39.7285,39.6944,39.7217,13117.284
2010-12-07 14:35:00,58.4,58.44,58.39,58.44,18518.518518518515,39.7285,39.7557,39.7217,39.7557,18518.5185
2010-12-07 14:40:00,58.42,58.43,58.39,58.39,10471.781305114637,39.7421,39.7489,39.7217,39.7217,10471.7813
2010-12-07 14:45:00,58.39,58.4,58.36,58.37,6393.298059964726,39.7217,39.7285,39.7012,39.7081,6393.2981
2010-12-07 14:50:00,58.37,58.37,58.33,58.33,16754.85008818342,39.7081,39.7081,39.6808,39.6808,16754.8501
2010-12-07 14:55:00,58.33,58.34,58.15,58.16,43430.33509700176,39.6808,39.6876,39.5584,39.5652,43430.3351
2010-12-07 15:00:00,58.16,58.22,58.15,58.18,42217.81305114638,39.5652,39.606,39.5584,39.5788,42217.8131
2010-12-07 15:05:00,58.17,58.25,58.13,58.22,14991.181657848325,39.572,39.6264,39.5448,39.606,14991.1817
2010-12-07 15:10:00,58.23,58.29,58.22,58.26,27777.777777777774,39.6128,39.6536,39.606,39.6332,27777.7778
2010-12-07 15:15:00,58.25,58.27,58.22,58.23,60736.33156966489,39.6264,39.64,39.606,39.6128,60736.3316
2010-12-07 15:20:00,58.24,58.25,58.21,58.22,68121.69312169311,39.6196,39.6264,39.5992,39.606,68121.6931
2010-12-07 15:25:00,58.22,58.3,58.19,58.25,51807.760141093466,39.606,39.6604,39.5856,39.6264,51807.7601
2010-12-07 15:30:00,58.26,58.29,58.25,58.29,41115.52028218695,39.6332,39.6536,39.6264,39.6536,41115.5203
2010-12-07 15:35:00,58.28,58.37,58.27,58.37,26895.943562610228,39.6468,39.7081,39.64,39.7081,26895.9436
2010-12-07 15:40:00,58.37,58.37,58.29,58.29,44863.31569664903,39.7081,39.7081,39.6536,39.6536,44863.3157
2010-12-07 15:45:00,58.29,58.36,58.26,58.31,121582.89241622572,39.6536,39.7012,39.6332,39.6672,121582.8924
2010-12-07 15:50:00,58.32,58.33,58.23,58.29,112544.09171075837,39.674,39.6808,39.6128,39.6536,112544.0917
2010-12-07 15:55:00,58.3,58.41,58.28,58.4,158950.6172839506,39.6604,39.7353,39.6468,39.7285,158950.6173
2010-12-08 09:30:00,58.41,58.46,58.17,58.21,21164.02116402116,39.7353,39.7693,39.572,39.5992,21164.0212
2010-12-08 09:35:00,58.15,58.5,58.15,58.37,28990.299823633155,39.5584,39.7965,39.5584,39.7081,28990.2998
2010-12-08 09:40:00,58.37,58.51,58.36,58.49,33619.92945326278,39.7081,39.8033,39.7012,39.7897,33619.9295
2010-12-08 09:45:00,58.51,58.51,58.33,58.35,20061.728395061727,39.8033,39.8033,39.6808,39.6944,20061.7284
2010-12-08 09:50:00,58.34,58.48,58.34,58.42,22266.3139329806,39.6876,39.7829,39.6876,39.7421,22266.3139
2010-12-08 09:55:00,58.42,58.51,58.41,58.51,21715.16754850088,39.7421,39.8033,39.7353,39.8033,21715.1675
2010-12-08 10:00:00,58.51,58.51,58.42,58.51,148919.75308641975,39.8033,39.8033,39.7421,39.8033,148919.7531
2010-12-08 10:05:00,58.52,58.52,58.46,58.51,11684.303350970016,39.8101,39.8101,39.7693,39.8033,11684.3034
2010-12-08 10:10:00,58.5,58.51,58.45,58.46,24581.12874779541,39.7965,39.8033,39.7625,39.7693,24581.1287
2010-12-08 10:15:00,58.47,58.49,58.37,58.38,36044.97354497354,39.7761,39.7897,39.7081,39.7149,36044.9735
2010-12-08 10:20:00,58.38,58.41,58.31,58.41,41335.97883597883,39.7149,39.7353,39.6672,39.7353,41335.9788
2010-12-08 10:25:00,58.41,58.44,58.38,58.43,29982.36331569665,39.7353,39.7557,39.7149,39.7489,29982.3633
2010-12-08 10:30:00,58.42,58.43,58.37,58.39,38029.10052910053,39.7421,39.7489,39.7081,39.7217,38029.1005
2010-12-08 10:35:00,58.4,58.41,58.27,58.31,25242.50440917108,39.7285,39.7353,39.64,39.6672,25242.5044
2010-12-08 10:40:00,58.3,58.3,58.22,58.3,24140.21164021164,39.6604,39.6604,39.606,39.6604,24140.2116
2010-12-08 10:45:00,58.3,58.3,58.24,58.25,41666.66666666666,39.6604,39.6604,39.6196,39.6264,41666.6667
2010-12-08 10:50:00,58.24,58.28,58.2,58.28,15762.786596119928,39.6196,39.6468,39.5924,39.6468,15762.7866
2010-12-08 10:55:00,58.28,58.39,58.28,58.39,34391.53439153439,39.6468,39.7217,39.6468,39.7217,34391.5344
2010-12-08 11:00:00,58.39,58.39,58.3,58.37,12345.679012345678,39.7217,39.7217,39.6604,39.7081,12345.679
2010-12-08 11:05:00,58.38,58.42,58.29,58.29,21825.396825396823,39.7149,39.7421,39.6536,39.6536,21825.3968
2010-12-08 11:10:00,58.29,58.29,58.24,58.27,13778.659611992944,39.6536,39.6536,39.6196,39.64,13778.6596
2010-12-08 11:15:00,58.29,58.3,58.24,58.28,14660.493827160491,39.6536,39.6604,39.6196,39.6468,14660.4938
2010-12-08 11:20:00,58.28,58.31,58.25,58.26,13447.971781305114,39.6468,39.6672,39.6264,39.6332,13447.9718
2010-12-08 11:25:00,58.26,58.26,58.22,58.22,9700.176366843032,39.6332,39.6332,39.606,39.606,9700.1764
2010-12-08 11:30:00,58.22,58.22,58.16,58.19,8597.883597883598,39.606,39.606,39.5652,39.5856,8597.8836
2010-12-08 11:35:00,58.19,58.22,58.18,58.21,13778.659611992944,39.5856,39.606,39.5788,39.5992,13778.6596
2010-12-08 11:40:00,58.21,58.29,58.2,58.29,15652.557319223984,39.5992,39.6536,39.5924,39.6536,15652.5573
2010-12-08 11:45:00,58.3,58.31,58.27,58.31,26455.02645502645,39.6604,39.6672,39.64,39.6672,26455.0265
2010-12-08 11:50:00,58.28,58.38,58.28,58.33,8928.571428571428,39.6468,39.7149,39.6468,39.6808,8928.5714
2010-12-08 11:55:00,58.31,58.32,58.29,58.31,9589.947089947089,39.6672,39.674,39.6536,39.6672,9589.9471
2010-12-08 12:00:00,58.32,58.36,58.32,58.35,10141.093474426809,39.674,39.7012,39.674,39.6944,10141.0935
2010-12-08 12:05:00,58.35,58.39,58.34,58.34,7275.132275132274,39.6944,39.7217,39.6876,39.6876,7275.1323
2010-12-08 12:10:00,58.35,58.37,58.34,58.37,5511.463844797177,39.6944,39.7081,39.6876,39.7081,5511.4638
2010-12-08 12:15:00,58.37,58.37,58.31,58.32,6172.839506172839,39.7081,39.7081,39.6672,39.674,6172.8395
2010-12-08 12:20:00,58.32,58.33,58.31,58.33,4629.629629629629,39.674,39.6808,39.6672,39.6808,4629.6296
2010-12-08 12:25:00,58.33,58.34,58.31,58.31,11243.38624338624,39.6808,39.6876,39.6672,39.6672,11243.3862
2010-12-08 12:30:00,58.31,58.31,58.29,58.31,12235.449735449734,39.6672,39.6672,39.6536,39.6672,12235.4497
2010-12-08 12:35:00,58.3,58.31,58.3,58.31,4739.858906525573,39.6604,39.6672,39.6604,39.6672,4739.8589
2010-12-08 12:40:00,58.3,58.31,58.29,58.31,9038.80070546737,39.6604,39.6672,39.6536,39.6672,9038.8007
2010-12-08 12:45:00,58.31,58.31,58.29,58.31,17085.53791887125,39.6672,39.6672,39.6536,39.6672,17085.5379
2010-12-08 12:50:00,58.31,58.31,58.29,58.31,14991.181657848325,39.6672,39.6672,39.6536,39.6672,14991.1817
2010-12-08 12:55:00,58.31,58.32,58.3,58.3,7936.507936507935,39.6672,39.674,39.6604,39.6604,7936.5079
2010-12-08 13:00:00,58.31,58.35,58.29,58.35,17636.68430335097,39.6672,39.6944,39.6536,39.6944,17636.6843
2010-12-08 13:05:00,58.36,58.36,58.32,58.32,6834.2151675485,39.7012,39.7012,39.674,39.674,6834.2152
2010-12-08 13:10:00,58.33,58.36,58.33,58.34,6062.610229276896,39.6808,39.7012,39.6808,39.6876,6062.6102
2010-12-08 13:15:00,58.34,58.34,58.29,58.31,12125.220458553791,39.6876,39.6876,39.6536,39.6672,12125.2205
2010-12-08 13:20:00,58.3,58.31,58.29,58.31,7605.820105820105,39.6604,39.6672,39.6536,39.6672,7605.8201
2010-12-08 13:25:00,58.31,58.34,58.3,58.31,7605.820105820105,39.6672,39.6876,39.6604,39.6672,7605.8201
2010-12-08 13:30:00,58.31,58.34,58.28,58.33,12125.220458553791,39.6672,39.6876,39.6468,39.6808,12125.2205
2010-12-08 13:35:00,58.35,58.4,58.33,58.33,9920.63492063492,39.6944,39.7285,39.6808,39.6808,9920.6349
2010-12-08 13:40:00,58.33,58.41,58.32,58.34,15101.410934744266,39.6808,39.7353,39.674,39.6876,15101.4109
2010-12-08 13:45:00,58.33,58.34,58.3,58.3,6172.839506172839,39.6808,39.6876,39.6604,39.6604,6172.8395
2010-12-08 13:50:00,58.31,58.31,58.29,58.31,9589.947089947089,39.6672,39.6672,39.6536,39.6672,9589.9471
2010-12-08 13:55:00,58.31,58.31,58.3,58.31,8487.654320987653,39.6672,39.6672,39.6604,39.6672,8487.6543
2010-12-08 14:00:00,58.31,58.31,58.28,58.31,14440.035273368603,39.6672,39.6672,39.6468,39.6672,14440.0353
2010-12-08 14:05:00,58.31,58.32,58.29,58.3,12896.825396825396,39.6672,39.674,39.6536,39.6604,12896.8254
2010-12-08 14:10:00,58.31,58.31,58.3,58.31,7826.278659611992,39.6672,39.6672,39.6604,39.6672,7826.2787
2010-12-08 14:15:00,58.31,58.33,58.29,58.31,25022.045855379187,39.6672,39.6808,39.6536,39.6672,25022.0459
2010-12-08 14:20:00,58.31,58.33,58.3,58.31,15983.245149911814,39.6672,39.6808,39.6604,39.6672,15983.2451
2010-12-08 14:25:00,58.31,58.31,58.29,58.31,17195.767195767196,39.6672,39.6672,39.6536,39.6672,17195.7672
2010-12-08 14:30:00,58.31,58.31,58.3,58.31,21053.79188712522,39.6672,39.6672,39.6604,39.6672,21053.7919
2010-12-08 14:35:00,58.31,58.36,58.31,58.33,15211.64021164021,39.6672,39.7012,39.6672,39.6808,15211.6402
2010-12-08 14:40:00,58.33,58.36,58.31,58.33,14880.95238095238,39.6808,39.7012,39.6672,39.6808,14880.9524
2010-12-08 14:45:00,58.33,58.36,58.29,58.31,21053.79188712522,39.6808,39.7012,39.6536,39.6672,21053.7919
2010-12-08 14:50:00,58.31,58.31,58.29,58.31,30643.738977072306,39.6672,39.6672,39.6536,39.6672,30643.739
2010-12-08 14:55:00,58.3,58.31,58.3,58.31,14880.95238095238,39.6604,39.6672,39.6604,39.6672,14880.9524
2010-12-08 15:00:00,58.31,58.31,58.3,58.31,29651.67548500881,39.6672,39.6672,39.6604,39.6672,29651.6755
2010-12-08 15:05:00,58.31,58.32,58.3,58.31,16093.474426807756,39.6672,39.674,39.6604,39.6672,16093.4744
2010-12-08 15:10:00,58.31,58.31,58.3,58.31,41556.43738977072,39.6672,39.6672,39.6604,39.6672,41556.4374
2010-12-08 15:15:00,58.31,58.32,58.3,58.31,42548.50088183421,39.6672,39.674,39.6604,39.6672,42548.5009
2010-12-08 15:20:00,58.31,58.36,58.3,58.34,44642.85714285714,39.6672,39.7012,39.6604,39.6876,44642.8571
2010-12-08 15:25:00,58.35,58.36,58.3,58.31,17305.996472663137,39.6944,39.7012,39.6604,39.6672,17305.9965
2010-12-08 15:30:00,58.31,58.34,58.3,58.32,29982.36331569665,39.6672,39.6876,39.6604,39.674,29982.3633
2010-12-08 15:35:00,58.32,58.33,58.3,58.31,20061.728395061727,39.674,39.6808,39.6604,39.6672,20061.7284
2010-12-08 15:40:00,58.3,58.31,58.23,58.23,33950.61728395061,39.6604,39.6672,39.6128,39.6128,33950.6173
2010-12-08 15:45:00,58.24,58.37,58.24,58.31,31415.34391534391,39.6196,39.7081,39.6196,39.6672,31415.3439
2010-12-08 15:50:00,58.32,58.35,58.31,58.35,31305.11463844797,39.674,39.6944,39.6672,39.6944,31305.1146
2010-12-08 15:55:00,58.35,58.39,58.34,58.35,66468.25396825396,39.6944,39.7217,39.6876,39.6944,66468.254
2010-12-09 09:30:00,58.62,58.62,58.34,58.46,34942.6807760141,39.8781,39.8781,39.6876,39.7693,34942.6808
2010-12-09 09:35:00,58.44,58.44,58.16,58.38,82782.1869488536,39.7557,39.7557,39.5652,39.7149,82782.1869
2010-12-09 09:40:00,58.37,58.46,58.35,58.42,24911.81657848324,39.7081,39.7693,39.6944,39.7421,24911.8166
2010-12-09 09:45:00,58.44,58.45,58.34,58.34,20502.6455026455,39.7557,39.7625,39.6876,39.6876,20502.6455
2010-12-09 09:50:00,58.35,58.51,58.35,58.49,16534.391534391532,39.6944,39.8033,39.6944,39.7897,16534.3915
2010-12-09 09:55:00,58.46,58.5,58.4,58.5,34281.305114638446,39.7693,39.7965,39.7285,39.7965,34281.3051
2010-12-09 10:00:00,58.5,58.5,58.38,58.38,148589.0652557319,39.7965,39.7965,39.7149,39.7149,148589.0653
2010-12-09 10:05:00,58.39,58.39,58.26,58.28,22486.772486772483,39.7217,39.7217,39.6332,39.6468,22486.7725
2010-12-09 10:10:00,58.25,58.25,58.02,58.04,35714.28571428571,39.6264,39.6264,39.47,39.4836,35714.2857
2010-12-09 10:15:00,58.06,58.15,58.06,58.09,100529.10052910051,39.4972,39.5584,39.4972,39.5176,100529.1005
2010-12-09 10:20:00,58.07,58.08,58.02,58.05,36706.3492063492,39.504,39.5108,39.47,39.4904,36706.3492
2010-12-09 10:25:00,58.03,58.12,58.03,58.12,23478.835978835978,39.4768,39.538,39.4768,39.538,23478.836
2010-12-09 10:30:00,58.11,58.12,58.06,58.11,25573.192239858905,39.5312,39.538,39.4972,39.5312,25573.1922
2010-12-09 10:35:00,58.1,58.12,58.03,58.06,38470.0176366843,39.5244,39.538,39.4768,39.4972,38470.0176
2010-12-09 10:40:00,58.07,58.07,57.86,57.88,38029.10052910053,39.504,39.504,39.3611,39.3747,38029.1005
2010-12-09 10:45:00,57.89,57.9,57.81,57.82,16424.162257495587,39.3815,39.3883,39.3271,39.3339,16424.1623
2010-12-09 10:50:00,57.82,57.82,57.69,57.69,30753.96825396825,39.3339,39.3339,39.2455,39.2455,30753.9683
2010-12-09 10:55:00,57.69,57.71,57.58,57.6,33730.15873015873,39.2455,39.2591,39.1706,39.1842,33730.1587
2010-12-09 11:00:00,57.61,57.64,57.6,57.62,24581.12874779541,39.191,39.2114,39.1842,39.1978,24581.1287
2010-12-09 11:05:00,57.63,57.66,57.54,57.65,48170.19400352733,39.2046,39.2251,39.1434,39.2182,48170.194
2010-12-09 11:10:00,57.65,57.74,57.65,57.7,66358.02469135802,39.2182,39.2795,39.2182,39.2523,66358.0247
2010-12-09 11:15:00,57.7,57.72,57.69,57.7,11243.38624338624,39.2523,39.2659,39.2455,39.2523,11243.3862
2010-12-09 11:20:00,57.7,57.71,57.64,57.65,11574.074074074071,39.2523,39.2591,39.2114,39.2182,11574.0741
2010-12-09 11:25:00,57.66,57.7,57.6,57.62,15762.786596119928,39.2251,39.2523,39.1842,39.1978,15762.7866
2010-12-09 11:30:00,57.62,57.71,57.59,57.65,22927.68959435626,39.1978,39.2591,39.1774,39.2182,22927.6896
2010-12-09 11:35:00,57.66,57.7,57.64,57.65,12345.679012345678,39.2251,39.2523,39.2114,39.2182,12345.679
2010-12-09 11:40:00,57.65,57.67,57.6,57.62,28439.15343915344,39.2182,39.2319,39.1842,39.1978,28439.1534
2010-12-09 11:45:00,57.61,57.69,57.59,57.62,17967.3721340388,39.191,39.2455,39.1774,39.1978,17967.3721
2010-12-09 11:50:00,57.6,57.6,57.54,57.58,11904.761904761905,39.1842,39.1842,39.1434,39.1706,11904.7619
2010-12-09 11:55:00,57.59,57.62,57.55,57.61,11353.615520282186,39.1774,39.1978,39.1502,39.191,11353.6155
2010-12-09 12:00:00,57.61,57.68,57.61,57.66,13337.742504409169,39.191,39.2387,39.191,39.2251,13337.7425
2010-12-09 12:05:00,57.67,57.68,57.64,57.65,12455.90828924162,39.2319,39.2387,39.2114,39.2182,12455.9083
2010-12-09 12:10:00,57.65,57.67,57.62,57.64,11463.84479717813,39.2182,39.2319,39.1978,39.2114,11463.8448
2010-12-09 12:15:00,57.64,57.67,57.64,57.67,3196.649029982363,39.2114,39.2319,39.2114,39.2319,3196.649
2010-12-09 12:20:00,57.66,57.66,57.63,57.64,8818.342151675484,39.2251,39.2251,39.2046,39.2114,8818.3422
2010-12-09 12:25:00,57.64,57.65,57.62,57.64,10030.864197530864,39.2114,39.2182,39.1978,39.2114,10030.8642
2010-12-09 12:30:00,57.64,57.65,57.63,57.63,7495.5908289241615,39.2114,39.2182,39.2046,39.2046,7495.5908
2010-12-09 12:35:00,57.63,57.63,57.61,57.63,5291.00529100529,39.2046,39.2046,39.191,39.2046,5291.0053
2010-12-09 12:40:00,57.64,57.66,57.63,57.64,12896.825396825396,39.2114,39.2251,39.2046,39.2114,12896.8254
2010-12-09 12:45:00,57.64,57.64,57.63,57.64,6062.610229276896,39.2114,39.2114,39.2046,39.2114,6062.6102
2010-12-09 12:50:00,57.65,57.67,57.63,57.66,40233.68606701939,39.2182,39.2319,39.2046,39.2251,40233.6861
2010-12-09 12:55:00,57.66,57.67,57.58,57.59,21274.250440917105,39.2251,39.2319,39.1706,39.1774,21274.2504
2010-12-09 13:00:00,57.6,57.64,57.58,57.59,39131.39329805997,39.1842,39.2114,39.1706,39.1774,39131.3933
2010-12-09 13:05:00,57.61,57.7,57.6,57.69,10030.864197530864,39.191,39.2523,39.1842,39.2455,10030.8642
2010-12-09 13:10:00,57.69,57.73,57.65,57.66,11794.53262786596,39.2455,39.2727,39.2182,39.2251,11794.5326
2010-12-09 13:15:00,57.67,57.71,57.65,57.65,12014.991181657848,39.2319,39.2591,39.2182,39.2182,12014.9912
2010-12-09 13:20:00,57.63,57.66,57.62,57.63,10361.552028218694,39.2046,39.2251,39.1978,39.2046,10361.552
2010-12-09 13:25:00,57.63,57.66,57.63,57.65,10141.093474426809,39.2046,39.2251,39.2046,39.2182,10141.0935
2010-12-09 13:30:00,57.64,57.68,57.64,57.64,8487.654320987653,39.2114,39.2387,39.2114,39.2114,8487.6543
2010-12-09 13:35:00,57.64,57.67,57.64,57.67,10692.239858906523,39.2114,39.2319,39.2114,39.2319,10692.2399
2010-12-09 13:40:00,57.66,57.74,57.66,57.74,71649.02998236331,39.2251,39.2795,39.2251,39.2795,71649.03
2010-12-09 13:45:00,57.74,57.79,57.74,57.75,15983.245149911814,39.2795,39.3135,39.2795,39.2863,15983.2451
2010-12-09 13:50:00,57.76,57.77,57.73,57.74,12786.596119929452,39.2931,39.2999,39.2727,39.2795,12786.5961
2010-12-09 13:55:00,57.75,57.76,57.73,57.76,20392.416225749555,39.2863,39.2931,39.2727,39.2931,20392.4162
2010-12-09 14:00:00,57.76,57.82,57.75,57.81,15542.32804232804,39.2931,39.3339,39.2863,39.3271,15542.328
2010-12-09 14:05:00,57.81,57.81,57.74,57.74,105489.41798941798,39.3271,39.3271,39.2795,39.2795,105489.418
2010-12-09 14:10:00,57.75,57.77,57.74,57.74,22927.68959435626,39.2863,39.2999,39.2795,39.2795,22927.6896
2010-12-09 14:15:00,57.73,57.77,57.73,57.75,42768.9594356261,39.2727,39.2999,39.2727,39.2863,42768.9594
2010-12-09 14:20:00,57.75,57.75,57.72,57.73,9369.488536155202,39.2863,39.2863,39.2659,39.2727,9369.4885
2010-12-09 14:25:00,57.73,57.73,57.67,57.68,10582.01058201058,39.2727,39.2727,39.2319,39.2387,10582.0106
2010-12-09 14:30:00,57.68,57.7,57.68,57.69,19510.58201058201,39.2387,39.2523,39.2387,39.2455,19510.582
2010-12-09 14:35:00,57.69,57.72,57.69,57.72,19951.499118165782,39.2455,39.2659,39.2455,39.2659,19951.4991
2010-12-09 14:40:00,57.72,57.74,57.7,57.72,28328.92416225749,39.2659,39.2795,39.2523,39.2659,28328.9242
2010-12-09 14:45:00,57.73,57.73,57.67,57.68,20612.87477954145,39.2727,39.2727,39.2319,39.2387,20612.8748
2010-12-09 14:50:00,57.67,57.72,57.67,57.7,17416.225749559082,39.2319,39.2659,39.2319,39.2523,17416.2257
2010-12-09 14:55:00,57.71,57.71,57.66,57.67,23037.9188712522,39.2591,39.2591,39.2251,39.2319,23037.9189
2010-12-09 15:00:00,57.67,57.67,57.63,57.63,19290.123456790123,39.2319,39.2319,39.2046,39.2046,19290.1235
2010-12-09 15:05:00,57.63,57.66,57.63,57.65,16093.474426807756,39.2046,39.2251,39.2046,39.2182,16093.4744
2010-12-09 15:10:00,57.65,57.66,57.59,57.6,34171.0758377425,39.2182,39.2251,39.1774,39.1842,34171.0758
2010-12-09 15:15:00,57.61,57.67,57.6,57.66,26124.338624338623,39.191,39.2319,39.1842,39.2251,26124.3386
2010-12-09 15:20:00,57.66,57.7,57.66,57.7,23919.75308641975,39.2251,39.2523,39.2251,39.2523,23919.7531
2010-12-09 15:25:00,57.7,57.71,57.66,57.67,21274.250440917105,39.2523,39.2591,39.2251,39.2319,21274.2504
2010-12-09 15:30:00,57.68,57.69,57.67,57.68,25903.880070546733,39.2387,39.2455,39.2319,39.2387,25903.8801
2010-12-09 15:35:00,57.68,57.71,57.66,57.7,68121.69312169311,39.2387,39.2591,39.2251,39.2523,68121.6931
2010-12-09 15:40:00,57.7,57.72,57.68,57.71,91380.0705467372,39.2523,39.2659,39.2387,39.2591,91380.0705
2010-12-09 15:45:00,57.71,57.72,57.68,57.71,73633.15696649029,39.2591,39.2659,39.2387,39.2591,73633.157
2010-12-09 15:50:00,57.71,57.72,57.65,57.66,73633.15696649029,39.2591,39.2659,39.2182,39.2251,73633.157
2010-12-09 15:55:00,57.66,57.72,57.65,57.72,86089.06525573191,39.2251,39.2659,39.2182,39.2659,86089.0653
2010-12-10 09:30:00,58.01,58.13,57.87,57.88,28880.07054673721,39.4632,39.5448,39.3679,39.3747,28880.0705
2010-12-10 09:35:00,57.9,58.05,57.9,58.05,16203.703703703704,39.3883,39.4904,39.3883,39.4904,16203.7037
2010-12-10 09:40:00,58.04,58.07,57.96,58.05,31084.65608465608,39.4836,39.504,39.4291,39.4904,31084.6561
2010-12-10 09:45:00,58.05,58.07,58.04,58.07,14880.95238095238,39.4904,39.504,39.4836,39.504,14880.9524
2010-12-10 09:50:00,58.07,58.17,58.07,58.17,17305.996472663137,39.504,39.572,39.504,39.572,17305.9965
2010-12-10 09:55:00,58.19,58.29,58.14,58.16,27447.089947089946,39.5856,39.6536,39.5516,39.5652,27447.0899
2010-12-10 10:00:00,58.15,58.15,58.06,58.13,7936.507936507935,39.5584,39.5584,39.4972,39.5448,7936.5079
2010-12-10 10:05:00,58.12,58.17,58.1,58.17,7164.902998236331,39.538,39.572,39.5244,39.572,7164.903
2010-12-10 10:10:00,58.15,58.15,58.05,58.14,18959.43562610229,39.5584,39.5584,39.4904,39.5516,18959.4356
2010-12-10 10:15:00,58.15,58.24,58.12,58.22,16313.932980599646,39.5584,39.6196,39.538,39.606,16313.933
2010-12-10 10:20:00,58.24,58.26,58.2,58.2,8156.966490299823,39.6196,39.6332,39.5924,39.5924,8156.9665
2010-12-10 10:25:00,58.2,58.31,58.2,58.3,11794.53262786596,39.5924,39.6672,39.5924,39.6604,11794.5326
2010-12-10 10:30:00,58.29,58.3,58.23,58.23,116071.42857142857,39.6536,39.6604,39.6128,39.6128,116071.4286
2010-12-10 10:35:00,58.24,58.27,58.19,58.23,8928.571428571428,39.6196,39.64,39.5856,39.6128,8928.5714
2010-12-10 10:40:00,58.22,58.22,58.15,58.15,12125.220458553791,39.606,39.606,39.5584,39.5584,12125.2205
2010-12-10 10:45:00,58.14,58.19,58.14,58.16,5952.380952380951,39.5516,39.5856,39.5516,39.5652,5952.381
2010-12-10 10:50:00,58.17,58.2,58.17,58.17,8267.195767195766,39.572,39.5924,39.572,39.572,8267.1958
2010-12-10 10:55:00,58.16,58.18,58.12,58.12,6834.2151675485,39.5652,39.5788,39.538,39.538,6834.2152
2010-12-10 11:00:00,58.09,58.13,58.09,58.11,8818.342151675484,39.5176,39.5448,39.5176,39.5312,8818.3422
2010-12-10 11:05:00,58.12,58.17,58.1,58.15,11904.761904761905,39.538,39.572,39.5244,39.5584,11904.7619
2010-12-10 11:10:00,58.12,58.14,58.1,58.1,7495.5908289241615,39.538,39.5516,39.5244,39.5244,7495.5908
2010-12-10 11:15:00,58.09,58.13,58.07,58.12,4409.171075837742,39.5176,39.5448,39.504,39.538,4409.1711
2010-12-10 11:20:00,58.13,58.18,58.13,58.17,5952.380952380951,39.5448,39.5788,39.5448,39.572,5952.381
2010-12-10 11:25:00,58.18,58.21,58.14,58.14,6613.756613756613,39.5788,39.5992,39.5516,39.5516,6613.7566
2010-12-10 11:30:00,58.15,58.24,58.15,58.24,8377.42504409171,39.5584,39.6196,39.5584,39.6196,8377.425
2010-12-10 11:35:00,58.24,58.24,58.22,58.22,6944.444444444443,39.6196,39.6196,39.606,39.606,6944.4444
2010-12-10 11:40:00,58.2,58.21,58.13,58.15,13227.513227513226,39.5924,39.5992,39.5448,39.5584,13227.5132
2010-12-10 11:45:00,58.15,58.22,58.15,58.21,9479.717813051146,39.5584,39.606,39.5584,39.5992,9479.7178
2010-12-10 11:50:00,58.2,58.23,58.18,58.22,6613.756613756613,39.5924,39.6128,39.5788,39.606,6613.7566
2010-12-10 11:55:00,58.22,58.35,58.22,58.34,14219.576719576718,39.606,39.6944,39.606,39.6876,14219.5767
2010-12-10 12:00:00,58.34,58.36,58.31,58.32,9700.176366843032,39.6876,39.7012,39.6672,39.674,9700.1764
2010-12-10 12:05:00,58.32,58.32,58.26,58.26,13007.05467372134,39.674,39.674,39.6332,39.6332,13007.0547
2010-12-10 12:10:00,58.26,58.31,58.23,58.31,18187.830687830687,39.6332,39.6672,39.6128,39.6672,18187.8307
2010-12-10 12:15:00,58.31,58.33,58.31,58.33,5952.380952380951,39.6672,39.6808,39.6672,39.6808,5952.381
2010-12-10 12:20:00,58.33,58.33,58.27,58.27,7275.132275132274,39.6808,39.6808,39.64,39.64,7275.1323
2010-12-10 12:25:00,58.28,58.33,58.27,58.32,12676.366843033507,39.6468,39.6808,39.64,39.674,12676.3668
2010-12-10 12:30:00,58.31,58.33,58.29,58.29,9479.717813051146,39.6672,39.6808,39.6536,39.6536,9479.7178
2010-12-10 12:35:00,58.29,58.31,58.28,58.3,8708.112874779541,39.6536,39.6672,39.6468,39.6604,8708.1129
2010-12-10 12:40:00,58.31,58.31,58.23,58.25,9479.717813051146,39.6672,39.6672,39.6128,39.6264,9479.7178
2010-12-10 12:45:00,58.25,58.31,58.22,58.31,10802.469135802468,39.6264,39.6672,39.606,39.6672,10802.4691
2010-12-10 12:50:00,58.3,58.3,58.21,58.21,246362.43386243383,39.6604,39.6604,39.5992,39.5992,246362.4339
2010-12-10 12:55:00,58.21,58.26,58.21,58.22,7495.5908289241615,39.5992,39.6332,39.5992,39.606,7495.5908
2010-12-10 13:00:00,58.22,58.25,58.22,58.24,3527.336860670194,39.606,39.6264,39.606,39.6196,3527.3369
2010-12-10 13:05:00,58.23,58.24,58.21,58.23,8156.966490299823,39.6128,39.6196,39.5992,39.6128,8156.9665
2010-12-10 13:10:00,58.22,58.24,58.2,58.24,8487.654320987653,39.606,39.6196,39.5924,39.6196,8487.6543
2010-12-10 13:15:00,58.24,58.26,58.23,58.23,8928.571428571428,39.6196,39.6332,39.6128,39.6128,8928.5714
2010-12-10 13:20:00,58.23,58.28,58.22,58.22,13337.742504409169,39.6128,39.6468,39.606,39.606,13337.7425
2010-12-10 13:25:00,58.22,58.22,58.19,58.19,5401.234567901234,39.606,39.606,39.5856,39.5856,5401.2346
2010-12-10 13:30:00,58.19,58.2,58.18,58.19,7826.278659611992,39.5856,39.5924,39.5788,39.5856,7826.2787
2010-12-10 13:35:00,58.19,58.22,58.18,58.21,6723.985890652557,39.5856,39.606,39.5788,39.5992,6723.9859
2010-12-10 13:40:00,58.21,58.21,58.16,58.19,6944.444444444443,39.5992,39.5992,39.5652,39.5856,6944.4444
2010-12-10 13:45:00,58.19,58.24,58.19,58.24,10582.01058201058,39.5856,39.6196,39.5856,39.6196,10582.0106
2010-12-10 13:50:00,58.22,58.25,58.22,58.24,8818.342151675484,39.606,39.6264,39.606,39.6196,8818.3422
2010-12-10 13:55:00,58.24,58.31,58.24,58.31,8487.654320987653,39.6196,39.6672,39.6196,39.6672,8487.6543
2010-12-10 14:00:00,58.31,58.31,58.26,58.26,13227.513227513226,39.6672,39.6672,39.6332,39.6332,13227.5132
2010-12-10 14:05:00,58.27,58.28,58.23,58.27,13888.888888888889,39.64,39.6468,39.6128,39.64,13888.8889
2010-12-10 14:10:00,58.27,58.3,58.23,58.23,13117.283950617282,39.64,39.6604,39.6128,39.6128,13117.284
2010-12-10 14:15:00,58.23,58.28,58.23,58.28,6503.5273368606695,39.6128,39.6468,39.6128,39.6468,6503.5273
2010-12-10 14:20:00,58.28,58.3,58.26,58.26,9479.717813051146,39.6468,39.6604,39.6332,39.6332,9479.7178
2010-12-10 14:25:00,58.26,58.29,58.22,58.22,7826.278659611992,39.6332,39.6536,39.606,39.606,7826.2787
2010-12-10 14:30:00,58.22,58.25,58.21,58.24,5511.463844797177,39.606,39.6264,39.5992,39.6196,5511.4638
2010-12-10 14:35:00,58.24,58.3,58.24,58.28,14440.035273368603,39.6196,39.6604,39.6196,39.6468,14440.0353
2010-12-10 14:40:00,58.29,58.31,58.28,58.29,11022.927689594357,39.6536,39.6672,39.6468,39.6536,11022.9277
2010-12-10 14:45:00,58.28,58.3,58.26,58.29,15101.410934744266,39.6468,39.6604,39.6332,39.6536,15101.4109
2010-12-10 14:50:00,58.3,58.3,58.27,58.28,8597.883597883598,39.6604,39.6604,39.64,39.6468,8597.8836
2010-12-10 14:55:00,58.28,58.3,58.27,58.29,16534.391534391532,39.6468,39.6604,39.64,39.6536,16534.3915
2010-12-10 15:00:00,58.27,58.3,58.24,58.25,11904.761904761905,39.64,39.6604,39.6196,39.6264,11904.7619
2010-12-10 15:05:00,58.25,58.27,58.23,58.26,14440.035273368603,39.6264,39.64,39.6128,39.6332,14440.0353
2010-12-10 15:10:00,58.27,58.3,58.27,58.27,14219.576719576718,39.64,39.6604,39.64,39.64,14219.5767
2010-12-10 15:15:00,58.26,58.26,58.21,58.24,16865.079365079364,39.6332,39.6332,39.5992,39.6196,16865.0794
2010-12-10 15:20:00,58.24,58.28,58.23,58.27,14660.493827160491,39.6196,39.6468,39.6128,39.64,14660.4938
2010-12-10 15:25:00,58.27,58.3,58.26,58.29,15211.64021164021,39.64,39.6604,39.6332,39.6536,15211.6402
2010-12-10 15:30:00,58.29,58.31,58.27,58.28,44312.16931216931,39.6536,39.6672,39.64,39.6468,44312.1693
2010-12-10 15:35:00,58.27,58.27,58.23,58.26,23368.60670194004,39.64,39.64,39.6128,39.6332,23368.6067
2010-12-10 15:40:00,58.26,58.28,58.22,58.23,33840.38800705467,39.6332,39.6468,39.606,39.6128,33840.388
2010-12-10 15:45:00,58.23,58.23,58.16,58.2,105379.18871252204,39.6128,39.6128,39.5652,39.5924,105379.1887
2010-12-10 15:50:00,58.2,58.24,58.2,58.24,68231.92239858906,39.5924,39.6196,39.5924,39.6196,68231.9224
2010-12-10 15:55:00,58.23,58.23,58.16,58.17,108796.29629629628,39.6128,39.6128,39.5652,39.572,108796.2963
2010-12-13 09:30:00,58.34,58.4,58.21,58.21,40233.68606701939,39.6876,39.7285,39.5992,39.5992,40233.6861
2010-12-13 09:35:00,58.22,58.29,58.15,58.25,20833.33333333333,39.606,39.6536,39.5584,39.6264,20833.3333
2010-12-13 09:40:00,58.24,58.29,58.17,58.22,27006.17283950617,39.6196,39.6536,39.572,39.606,27006.1728
2010-12-13 09:45:00,58.22,58.29,58.08,58.1,53571.428571428565,39.606,39.6536,39.5108,39.5244,53571.4286
2010-12-13 09:50:00,58.1,58.12,58.01,58.02,26234.567901234564,39.5244,39.538,39.4632,39.47,26234.5679
2010-12-13 09:55:00,58.01,58.01,57.83,57.84,13668.430335097,39.4632,39.4632,39.3407,39.3475,13668.4303
2010-12-13 10:00:00,57.85,58.04,57.85,57.9,33840.38800705467,39.3543,39.4836,39.3543,39.3883,33840.388
2010-12-13 10:05:00,57.9,57.94,57.88,57.91,22376.54320987654,39.3883,39.4155,39.3747,39.3951,22376.5432
2010-12-13 10:10:00,57.91,57.99,57.82,57.96,29651.67548500881,39.3951,39.4495,39.3339,39.4291,29651.6755
2010-12-13 10:15:00,57.95,58.02,57.91,58.02,17967.3721340388,39.4223,39.47,39.3951,39.47,17967.3721
2010-12-13 10:20:00,58.02,58.06,57.94,57.95,12235.449735449734,39.47,39.4972,39.4155,39.4223,12235.4497
2010-12-13 10:25:00,57.93,57.98,57.93,57.95,17857.142857142855,39.4087,39.4427,39.4087,39.4223,17857.1429
2010-12-13 10:30:00,57.95,57.96,57.92,57.94,20171.95767195767,39.4223,39.4291,39.4019,39.4155,20171.9577
2010-12-13 10:35:00,57.94,57.97,57.93,57.96,19951.499118165782,39.4155,39.4359,39.4087,39.4291,19951.4991
2010-12-13 10:40:00,57.95,57.96,57.92,57.92,8597.883597883598,39.4223,39.4291,39.4019,39.4019,8597.8836
2010-12-13 10:45:00,57.92,58.04,57.91,58.04,35934.7442680776,39.4019,39.4836,39.3951,39.4836,35934.7443
2010-12-13 10:50:00,58.04,58.06,57.98,58.03,18518.518518518515,39.4836,39.4972,39.4427,39.4768,18518.5185
2010-12-13 10:55:00,58.03,58.09,58.02,58.09,34501.76366843033,39.4768,39.5176,39.47,39.5176,34501.7637
2010-12-13 11:00:00,58.07,58.07,57.99,58.03,8046.737213403879,39.504,39.504,39.4495,39.4768,8046.7372
2010-12-13 11:05:00,58.02,58.12,58.0,58.02,83884.47971781304,39.47,39.538,39.4563,39.47,83884.4797
2010-12-13 11:10:00,58.02,58.03,58.01,58.02,13668.430335097,39.47,39.4768,39.4632,39.47,13668.4303
2010-12-13 11:15:00,58.02,58.05,58.01,58.03,9589.947089947089,39.47,39.4904,39.4632,39.4768,9589.9471
2010-12-13 11:20:00,58.02,58.04,57.99,57.99,16754.85008818342,39.47,39.4836,39.4495,39.4495,16754.8501
2010-12-13 11:25:00,57.99,58.0,57.96,57.99,31746.031746031746,39.4495,39.4563,39.4291,39.4495,31746.0317
2010-12-13 11:30:00,57.98,58.01,57.93,57.94,31525.57319223985,39.4427,39.4632,39.4087,39.4155,31525.5732
2010-12-13 11:35:00,57.93,58.01,57.92,57.99,23148.148148148142,39.4087,39.4632,39.4019,39.4495,23148.1481
2010-12-13 11:40:00,57.99,58.01,57.97,58.01,12676.366843033507,39.4495,39.4632,39.4359,39.4632,12676.3668
2010-12-13 11:45:00,58.01,58.02,57.96,57.96,42768.9594356261,39.4632,39.47,39.4291,39.4291,42768.9594
2010-12-13 11:50:00,57.98,58.0,57.92,57.92,11574.074074074071,39.4427,39.4563,39.4019,39.4019,11574.0741
2010-12-13 11:55:00,57.92,57.92,57.88,57.88,8928.571428571428,39.4019,39.4019,39.3747,39.3747,8928.5714
2010-12-13 12:00:00,57.88,57.94,57.87,57.93,6613.756613756613,39.3747,39.4155,39.3679,39.4087,6613.7566
2010-12-13 12:05:00,57.94,57.94,57.8,57.81,40454.14462081128,39.4155,39.4155,39.3203,39.3271,40454.1446
2010-12-13 12:10:00,57.81,57.86,57.81,57.84,14329.805996472662,39.3271,39.3611,39.3271,39.3475,14329.806
2010-12-13 12:15:00,57.84,57.85,57.81,57.82,19400.352733686064,39.3475,39.3543,39.3271,39.3339,19400.3527
2010-12-13 12:20:00,57.82,57.84,57.82,57.84,8708.112874779541,39.3339,39.3475,39.3339,39.3475,8708.1129
2010-12-13 12:25:00,57.84,57.85,57.83,57.84,16644.620811287477,39.3475,39.3543,39.3407,39.3475,16644.6208
2010-12-13 12:30:00,57.84,57.86,57.8,57.82,22376.54320987654,39.3475,39.3611,39.3203,39.3339,22376.5432
2010-12-13 12:35:00,57.83,57.89,57.83,57.84,9810.405643738975,39.3407,39.3815,39.3407,39.3475,9810.4056
2010-12-13 12:40:00,57.84,57.86,57.84,57.86,5511.463844797177,39.3475,39.3611,39.3475,39.3611,5511.4638
2010-12-13 12:45:00,57.86,57.92,57.86,57.92,5842.151675485008,39.3611,39.4019,39.3611,39.4019,5842.1517
2010-12-13 12:50:00,57.92,57.92,57.82,57.84,21825.396825396823,39.4019,39.4019,39.3339,39.3475,21825.3968
2010-12-13 12:55:00,57.84,57.85,57.83,57.84,5291.00529100529,39.3475,39.3543,39.3407,39.3475,5291.0053
2010-12-13 13:00:00,57.85,57.88,57.85,57.88,19951.499118165782,39.3543,39.3747,39.3543,39.3747,19951.4991
2010-12-13 13:05:00,57.87,57.9,57.86,57.86,14440.035273368603,39.3679,39.3883,39.3611,39.3611,14440.0353
2010-12-13 13:10:00,57.87,57.94,57.87,57.94,170194.00352733684,39.3679,39.4155,39.3679,39.4155,170194.0035
2010-12-13 13:15:00,57.93,57.99,57.93,57.99,8267.195767195766,39.4087,39.4495,39.4087,39.4495,8267.1958
2010-12-13 13:20:00,57.98,57.98,57.93,57.94,14550.264550264548,39.4427,39.4427,39.4087,39.4155,14550.2646
2010-12-13 13:25:00,57.94,57.97,57.92,57.97,10141.093474426809,39.4155,39.4359,39.4019,39.4359,10141.0935
2010-12-13 13:30:00,57.96,58.02,57.96,58.01,10471.781305114637,39.4291,39.47,39.4291,39.4632,10471.7813
2010-12-13 13:35:00,58.01,58.01,57.97,58.0,13447.971781305114,39.4632,39.4632,39.4359,39.4563,13447.9718
2010-12-13 13:40:00,58.01,58.06,58.01,58.05,42658.73015873016,39.4632,39.4972,39.4632,39.4904,42658.7302
2010-12-13 13:45:00,58.05,58.06,57.97,57.99,26785.714285714283,39.4904,39.4972,39.4359,39.4495,26785.7143
2010-12-13 13:50:00,57.99,58.07,57.99,58.05,21164.02116402116,39.4495,39.504,39.4495,39.4904,21164.0212
2010-12-13 13:55:00,58.05,58.08,58.04,58.08,18408.289241622573,39.4904,39.5108,39.4836,39.5108,18408.2892
2010-12-13 14:00:00,58.08,58.11,58.08,58.11,12345.679012345678,39.5108,39.5312,39.5108,39.5312,12345.679
2010-12-13 14:05:00,58.12,58.17,58.11,58.16,12676.366843033507,39.538,39.572,39.5312,39.5652,12676.3668
2010-12-13 14:10:00,58.16,58.18,58.12,58.12,10141.093474426809,39.5652,39.5788,39.538,39.538,10141.0935
2010-12-13 14:15:00,58.12,58.17,58.12,58.17,12786.596119929452,39.538,39.572,39.538,39.572,12786.5961
2010-12-13 14:20:00,58.18,58.19,58.16,58.16,9810.405643738975,39.5788,39.5856,39.5652,39.5652,9810.4056
2010-12-13 14:25:00,58.16,58.16,58.12,58.12,9259.259259259255,39.5652,39.5652,39.538,39.538,9259.2593
2010-12-13 14:30:00,58.12,58.17,58.12,58.17,13999.11816578483,39.538,39.572,39.538,39.572,13999.1182
2010-12-13 14:35:00,58.19,58.23,58.18,58.22,11684.303350970016,39.5856,39.6128,39.5788,39.606,11684.3034
2010-12-13 14:40:00,58.22,58.22,58.13,58.14,12566.137566137564,39.606,39.606,39.5448,39.5516,12566.1376
2010-12-13 14:45:00,58.13,58.14,58.07,58.07,18298.059964726628,39.5448,39.5516,39.504,39.504,18298.06
2010-12-13 14:50:00,58.07,58.07,58.01,58.04,39792.76895943562,39.504,39.504,39.4632,39.4836,39792.769
2010-12-13 14:55:00,58.05,58.06,58.02,58.03,17857.142857142855,39.4904,39.4972,39.47,39.4768,17857.1429
2010-12-13 15:00:00,58.03,58.05,58.02,58.04,34060.84656084656,39.4768,39.4904,39.47,39.4836,34060.8466
2010-12-13 15:05:00,58.05,58.08,58.02,58.02,22817.460317460314,39.4904,39.5108,39.47,39.47,22817.4603
2010-12-13 15:10:00,58.01,58.05,57.96,57.96,23919.75308641975,39.4632,39.4904,39.4291,39.4291,23919.7531
2010-12-13 15:15:00,57.96,57.99,57.94,57.98,43099.64726631393,39.4291,39.4495,39.4155,39.4427,43099.6473
2010-12-13 15:20:00,57.97,58.01,57.97,58.01,27557.319223985887,39.4359,39.4632,39.4359,39.4632,27557.3192
2010-12-13 15:25:00,58.02,58.11,58.01,58.06,28880.07054673721,39.47,39.5312,39.4632,39.4972,28880.0705
2010-12-13 15:30:00,58.06,58.06,57.98,57.99,24029.982363315696,39.4972,39.4972,39.4427,39.4495,24029.9824
2010-12-13 15:35:00,57.98,58.1,57.98,58.09,27777.777777777774,39.4427,39.5244,39.4427,39.5176,27777.7778
2010-12-13 15:40:00,58.09,58.09,58.05,58.07,36816.578483245146,39.5176,39.5176,39.4904,39.504,36816.5785
2010-12-13 15:45:00,58.06,58.08,57.99,58.05,62279.5414462081,39.4972,39.5108,39.4495,39.4904,62279.5414
2010-12-13 15:50:00,58.06,58.1,58.05,58.09,39572.31040564374,39.4972,39.5244,39.4904,39.5176,39572.3104
2010-12-13 15:55:00,58.09,58.09,58.03,58.05,74735.44973544973,39.5176,39.5176,39.4768,39.4904,74735.4497
2010-12-14 09:30:00,58.26,58.34,58.13,58.19,32627.86596119929,39.6332,39.6876,39.5448,39.5856,32627.866
2010-12-14 09:35:00,58.19,58.39,58.19,58.33,7054.673721340388,39.5856,39.7217,39.5856,39.6808,7054.6737
2010-12-14 09:40:00,58.32,58.32,58.28,58.31,5511.463844797177,39.674,39.674,39.6468,39.6672,5511.4638
2010-12-14 09:45:00,58.3,58.37,58.3,58.37,13778.659611992944,39.6604,39.7081,39.6604,39.7081,13778.6596
2010-12-14 09:50:00,58.39,58.42,58.33,58.41,22486.772486772483,39.7217,39.7421,39.6808,39.7353,22486.7725
2010-12-14 09:55:00,58.4,58.41,58.36,58.37,9810.405643738975,39.7285,39.7353,39.7012,39.7081,9810.4056
2010-12-14 10:00:00,58.37,58.44,58.35,58.38,12676.366843033507,39.7081,39.7557,39.6944,39.7149,12676.3668
2010-12-14 10:05:00,58.38,58.43,58.37,58.41,9479.717813051146,39.7149,39.7489,39.7081,39.7353,9479.7178
2010-12-14 10:10:00,58.41,58.43,58.38,58.39,10802.469135802468,39.7353,39.7489,39.7149,39.7217,10802.4691
2010-12-14 10:15:00,58.39,58.5,58.39,58.46,15101.410934744266,39.7217,39.7965,39.7217,39.7693,15101.4109
2010-12-14 10:20:00,58.44,58.46,58.41,58.41,10141.093474426809,39.7557,39.7693,39.7353,39.7353,10141.0935
2010-12-14 10:25:00,58.41,58.46,58.41,58.45,17857.142857142855,39.7353,39.7693,39.7353,39.7625,17857.1429
2010-12-14 10:30:00,58.45,58.53,58.45,58.5,27226.631393298056,39.7625,39.8169,39.7625,39.7965,27226.6314
2010-12-14 10:35:00,58.5,58.55,58.49,58.49,12125.220458553791,39.7965,39.8305,39.7897,39.7897,12125.2205
2010-12-14 10:40:00,58.5,58.55,58.49,58.54,9038.80070546737,39.7965,39.8305,39.7897,39.8237,9038.8007
2010-12-14 10:45:00,58.53,58.58,58.49,58.53,16093.474426807756,39.8169,39.8509,39.7897,39.8169,16093.4744
2010-12-14 10:50:00,58.52,58.56,58.49,58.55,9149.029982363314,39.8101,39.8373,39.7897,39.8305,9149.03
2010-12-14 10:55:00,58.54,58.57,58.51,58.52,8597.883597883598,39.8237,39.8441,39.8033,39.8101,8597.8836
2010-12-14 11:00:00,58.52,58.63,58.52,58.63,10141.093474426809,39.8101,39.8849,39.8101,39.8849,10141.0935
2010-12-14 11:05:00,58.62,58.64,58.57,58.58,10582.01058201058,39.8781,39.8917,39.8441,39.8509,10582.0106
2010-12-14 11:10:00,58.57,58.59,58.54,58.58,10030.864197530864,39.8441,39.8577,39.8237,39.8509,10030.8642
2010-12-14 11:15:00,58.58,58.59,58.55,58.57,7495.5908289241615,39.8509,39.8577,39.8305,39.8441,7495.5908
2010-12-14 11:20:00,58.57,58.6,58.51,58.53,23478.835978835978,39.8441,39.8645,39.8033,39.8169,23478.836
2010-12-14 11:25:00,58.52,58.58,58.51,58.57,7054.673721340388,39.8101,39.8509,39.8033,39.8441,7054.6737
2010-12-14 11:30:00,58.56,58.56,58.5,58.53,10471.781305114637,39.8373,39.8373,39.7965,39.8169,10471.7813
2010-12-14 11:35:00,58.54,58.61,58.54,58.6,6613.756613756613,39.8237,39.8713,39.8237,39.8645,6613.7566
2010-12-14 11:40:00,58.6,58.61,58.57,58.6,9479.717813051146,39.8645,39.8713,39.8441,39.8645,9479.7178
2010-12-14 11:45:00,58.58,58.61,58.54,58.6,16644.620811287477,39.8509,39.8713,39.8237,39.8645,16644.6208
2010-12-14 11:50:00,58.6,58.62,58.6,58.61,7385.361552028218,39.8645,39.8781,39.8645,39.8713,7385.3616
2010-12-14 11:55:00,58.61,58.61,58.58,58.58,4960.317460317459,39.8713,39.8713,39.8509,39.8509,4960.3175
2010-12-14 12:00:00,58.58,58.68,58.56,58.68,18849.206349206343,39.8509,39.9189,39.8373,39.9189,18849.2063
2010-12-14 12:05:00,58.68,58.69,58.6,58.61,14550.264550264548,39.9189,39.9257,39.8645,39.8713,14550.2646
2010-12-14 12:10:00,58.61,58.64,58.61,58.63,5621.693121693121,39.8713,39.8917,39.8713,39.8849,5621.6931
2010-12-14 12:15:00,58.62,58.63,58.61,58.63,11133.156966490298,39.8781,39.8849,39.8713,39.8849,11133.157
2010-12-14 12:20:00,58.63,58.67,58.62,58.63,9479.717813051146,39.8849,39.9121,39.8781,39.8849,9479.7178
2010-12-14 12:25:00,58.62,58.66,58.61,58.65,9259.259259259255,39.8781,39.9053,39.8713,39.8985,9259.2593
2010-12-14 12:30:00,58.63,58.67,58.61,58.66,7054.673721340388,39.8849,39.9121,39.8713,39.9053,7054.6737
2010-12-14 12:35:00,58.66,58.67,58.61,58.63,12786.596119929452,39.9053,39.9121,39.8713,39.8849,12786.5961
2010-12-14 12:40:00,58.63,58.65,58.62,58.64,4298.941798941799,39.8849,39.8985,39.8781,39.8917,4298.9418
2010-12-14 12:45:00,58.65,58.68,58.63,58.68,8818.342151675484,39.8985,39.9189,39.8849,39.9189,8818.3422
2010-12-14 12:50:00,58.69,58.73,58.69,58.72,6834.2151675485,39.9257,39.953,39.9257,39.9462,6834.2152
2010-12-14 12:55:00,58.71,58.74,58.7,58.71,8708.112874779541,39.9393,39.9598,39.9325,39.9393,8708.1129
2010-12-14 13:00:00,58.71,58.74,58.71,58.71,5291.00529100529,39.9393,39.9598,39.9393,39.9393,5291.0053
2010-12-14 13:05:00,58.72,58.74,58.72,58.73,5842.151675485008,39.9462,39.9598,39.9462,39.953,5842.1517
2010-12-14 13:10:00,58.74,58.74,58.72,58.72,4960.317460317459,39.9598,39.9598,39.9462,39.9462,4960.3175
2010-12-14 13:15:00,58.72,58.72,58.7,58.71,6834.2151675485,39.9462,39.9462,39.9325,39.9393,6834.2152
2010-12-14 13:20:00,58.71,58.72,58.7,58.71,8046.737213403879,39.9393,39.9462,39.9325,39.9393,8046.7372
2010-12-14 13:25:00,58.71,58.71,58.68,58.7,9920.63492063492,39.9393,39.9393,39.9189,39.9325,9920.6349
2010-12-14 13:30:00,58.7,58.74,58.7,58.74,13888.888888888889,39.9325,39.9598,39.9325,39.9598,13888.8889
2010-12-14 13:35:00,58.73,58.74,58.72,58.73,7495.5908289241615,39.953,39.9598,39.9462,39.953,7495.5908
2010-12-14 13:40:00,58.73,58.76,58.72,58.74,10141.093474426809,39.953,39.9734,39.9462,39.9598,10141.0935
2010-12-14 13:45:00,58.73,58.77,58.72,58.75,7385.361552028218,39.953,39.9802,39.9462,39.9666,7385.3616
2010-12-14 13:50:00,58.76,58.76,58.69,58.69,7936.507936507935,39.9734,39.9734,39.9257,39.9257,7936.5079
2010-12-14 13:55:00,58.69,58.71,58.67,58.71,11353.615520282186,39.9257,39.9393,39.9121,39.9393,11353.6155
2010-12-14 14:00:00,58.72,58.74,58.7,58.71,12786.596119929452,39.9462,39.9598,39.9325,39.9393,12786.5961
2010-12-14 14:05:00,58.7,58.72,58.7,58.7,16534.391534391532,39.9325,39.9462,39.9325,39.9325,16534.3915
2010-12-14 14:10:00,58.7,58.74,58.7,58.71,10361.552028218694,39.9325,39.9598,39.9325,39.9393,10361.552
2010-12-14 14:15:00,58.71,58.85,58.7,58.8,30533.509700176364,39.9393,40.0346,39.9325,40.0006,30533.5097
2010-12-14 14:20:00,58.8,58.83,58.71,58.71,20833.33333333333,40.0006,40.021,39.9393,39.9393,20833.3333
2010-12-14 14:25:00,58.7,58.78,58.7,58.78,20723.104056437387,39.9325,39.987,39.9325,39.987,20723.1041
2010-12-14 14:30:00,58.77,58.81,58.75,58.75,14440.035273368603,39.9802,40.0074,39.9666,39.9666,14440.0353
2010-12-14 14:35:00,58.75,58.77,58.7,58.7,11904.761904761905,39.9666,39.9802,39.9325,39.9325,11904.7619
2010-12-14 14:40:00,58.7,58.75,58.6,58.61,28218.69488536155,39.9325,39.9666,39.8645,39.8713,28218.6949
2010-12-14 14:45:00,58.61,58.76,58.59,58.74,24470.89947089947,39.8713,39.9734,39.8577,39.9598,24470.8995
2010-12-14 14:50:00,58.74,58.75,58.69,58.74,17305.996472663137,39.9598,39.9666,39.9257,39.9598,17305.9965
2010-12-14 14:55:00,58.74,58.81,58.71,58.8,18408.289241622573,39.9598,40.0074,39.9393,40.0006,18408.2892
2010-12-14 15:00:00,58.8,58.81,58.74,58.79,21053.79188712522,40.0006,40.0074,39.9598,39.9938,21053.7919
2010-12-14 15:05:00,58.78,58.8,58.73,58.77,13999.11816578483,39.987,40.0006,39.953,39.9802,13999.1182
2010-12-14 15:10:00,58.75,58.78,58.7,58.73,16424.162257495587,39.9666,39.987,39.9325,39.953,16424.1623
2010-12-14 15:15:00,58.73,58.73,58.61,58.61,29761.90476190476,39.953,39.953,39.8713,39.8713,29761.9048
2010-12-14 15:20:00,58.61,58.69,58.6,58.68,68783.06878306878,39.8713,39.9257,39.8645,39.9189,68783.0688
2010-12-14 15:25:00,58.69,58.7,58.61,58.64,25022.045855379187,39.9257,39.9325,39.8713,39.8917,25022.0459
2010-12-14 15:30:00,58.63,58.72,58.61,58.61,44091.71075837742,39.8849,39.9462,39.8713,39.8713,44091.7108
2010-12-14 15:35:00,58.61,58.62,58.53,58.62,37257.49559082892,39.8713,39.8781,39.8169,39.8781,37257.4956
2010-12-14 15:40:00,58.63,58.7,58.62,58.63,41335.97883597883,39.8849,39.9325,39.8781,39.8849,41335.9788
2010-12-14 15:45:00,58.63,58.7,58.62,58.67,68672.83950617284,39.8849,39.9325,39.8781,39.9121,68672.8395
2010-12-14 15:50:00,58.67,58.74,58.65,58.68,52799.82363315696,39.9121,39.9598,39.8985,39.9189,52799.8236
2010-12-14 15:55:00,58.68,58.72,58.68,58.7,56988.53615520282,39.9189,39.9462,39.9189,39.9325,56988.5362
2010-12-15 09:30:00,58.5,58.54,58.45,58.46,20392.416225749555,39.7965,39.8237,39.7625,39.7693,20392.4162
2010-12-15 09:35:00,58.44,58.58,58.44,58.46,9149.029982363314,39.7557,39.8509,39.7557,39.7693,9149.03
2010-12-15 09:40:00,58.44,58.46,58.34,58.46,15432.098765432096,39.7557,39.7693,39.6876,39.7693,15432.0988
2010-12-15 09:45:00,58.46,58.52,58.41,58.44,22486.772486772483,39.7693,39.8101,39.7353,39.7557,22486.7725
2010-12-15 09:50:00,58.41,58.45,58.31,58.36,18298.059964726628,39.7353,39.7625,39.6672,39.7012,18298.06
2010-12-15 09:55:00,58.36,58.43,58.33,58.43,16644.620811287477,39.7012,39.7489,39.6808,39.7489,16644.6208
2010-12-15 10:00:00,58.44,58.48,58.36,58.43,14109.347442680775,39.7557,39.7829,39.7012,39.7489,14109.3474
2010-12-15 10:05:00,58.42,58.43,58.37,58.39,9038.80070546737,39.7421,39.7489,39.7081,39.7217,9038.8007
2010-12-15 10:10:00,58.39,58.43,58.39,58.41,23809.52380952381,39.7217,39.7489,39.7217,39.7353,23809.5238
2010-12-15 10:15:00,58.41,58.41,58.33,58.36,54122.57495590828,39.7353,39.7353,39.6808,39.7012,54122.575
2010-12-15 10:20:00,58.36,58.43,58.33,58.33,44201.940035273365,39.7012,39.7489,39.6808,39.6808,44201.94
2010-12-15 10:25:00,58.33,58.33,58.22,58.24,32407.407407407405,39.6808,39.6808,39.606,39.6196,32407.4074
2010-12-15 10:30:00,58.24,58.31,58.24,58.27,22266.3139329806,39.6196,39.6672,39.6196,39.64,22266.3139
2010-12-15 10:35:00,58.26,58.35,58.26,58.32,13999.11816578483,39.6332,39.6944,39.6332,39.674,13999.1182
2010-12-15 10:40:00,58.32,58.32,58.22,58.24,9810.405643738975,39.674,39.674,39.606,39.6196,9810.4056
2010-12-15 10:45:00,58.25,58.29,58.22,58.23,35052.91005291005,39.6264,39.6536,39.606,39.6128,35052.9101
2010-12-15 10:50:00,58.22,58.3,58.19,58.28,38690.47619047618,39.606,39.6604,39.5856,39.6468,38690.4762
2010-12-15 10:55:00,58.27,58.31,58.26,58.3,10141.093474426809,39.64,39.6672,39.6332,39.6604,10141.0935
2010-12-15 11:00:00,58.31,58.37,58.28,58.35,17085.53791887125,39.6672,39.7081,39.6468,39.6944,17085.5379
2010-12-15 11:05:00,58.37,58.37,58.26,58.3,25793.65079365079,39.7081,39.7081,39.6332,39.6604,25793.6508
2010-12-15 11:10:00,58.3,58.33,58.29,58.3,17416.225749559082,39.6604,39.6808,39.6536,39.6604,17416.2257
2010-12-15 11:15:00,58.3,58.33,58.29,58.32,18738.977072310405,39.6604,39.6808,39.6536,39.674,18738.9771
2010-12-15 11:20:00,58.32,58.33,58.29,58.29,21053.79188712522,39.674,39.6808,39.6536,39.6536,21053.7919
2010-12-15 11:25:00,58.3,58.31,58.29,58.29,15101.410934744266,39.6604,39.6672,39.6536,39.6536,15101.4109
2010-12-15 11:30:00,58.3,58.31,58.29,58.29,23478.835978835978,39.6604,39.6672,39.6536,39.6536,23478.836
2010-12-15 11:35:00,58.3,58.31,58.28,58.28,14440.035273368603,39.6604,39.6672,39.6468,39.6468,14440.0353
2010-12-15 11:40:00,58.28,58.31,58.24,58.25,34722.22222222222,39.6468,39.6672,39.6196,39.6264,34722.2222
2010-12-15 11:45:00,58.26,58.3,58.24,58.28,18298.059964726628,39.6332,39.6604,39.6196,39.6468,18298.06
2010-12-15 11:50:00,58.28,58.31,58.24,58.31,13888.888888888889,39.6468,39.6672,39.6196,39.6672,13888.8889
2010-12-15 11:55:00,58.3,58.32,58.29,58.3,11022.927689594357,39.6604,39.674,39.6536,39.6604,11022.9277
2010-12-15 12:00:00,58.27,58.3,58.24,58.25,7495.5908289241615,39.64,39.6604,39.6196,39.6264,7495.5908
2010-12-15 12:05:00,58.26,58.31,58.26,58.28,11022.927689594357,39.6332,39.6672,39.6332,39.6468,11022.9277
2010-12-15 12:10:00,58.29,58.32,58.27,58.29,15652.557319223984,39.6536,39.674,39.64,39.6536,15652.5573
2010-12-15 12:15:00,58.31,58.33,58.29,58.31,14329.805996472662,39.6672,39.6808,39.6536,39.6672,14329.806
2010-12-15 12:20:00,58.31,58.33,58.29,58.31,16424.162257495587,39.6672,39.6808,39.6536,39.6672,16424.1623
2010-12-15 12:25:00,58.32,58.4,58.31,58.34,31305.11463844797,39.674,39.7285,39.6672,39.6876,31305.1146
2010-12-15 12:30:00,58.34,58.37,58.3,58.32,13117.283950617282,39.6876,39.7081,39.6604,39.674,13117.284
2010-12-15 12:35:00,58.3,58.34,58.3,58.33,33950.61728395061,39.6604,39.6876,39.6604,39.6808,33950.6173
2010-12-15 12:40:00,58.31,58.32,58.29,58.31,7605.820105820105,39.6672,39.674,39.6536,39.6672,7605.8201
2010-12-15 12:45:00,58.29,58.3,58.24,58.24,19951.499118165782,39.6536,39.6604,39.6196,39.6196,19951.4991
2010-12-15 12:50:00,58.25,58.29,58.13,58.14,14440.035273368603,39.6264,39.6536,39.5448,39.5516,14440.0353
2010-12-15 12:55:00,58.13,58.22,58.13,58.18,10251.32275132275,39.5448,39.606,39.5448,39.5788,10251.3228
2010-12-15 13:00:00,58.19,58.22,58.14,58.22,17085.53791887125,39.5856,39.606,39.5516,39.606,17085.5379
2010-12-15 13:05:00,58.21,58.28,58.2,58.2,29872.1340388007,39.5992,39.6468,39.5924,39.5924,29872.134
2010-12-15 13:10:00,58.21,58.22,58.14,58.14,13117.283950617282,39.5992,39.606,39.5516,39.5516,13117.284
2010-12-15 13:15:00,58.15,58.18,58.12,58.18,15211.64021164021,39.5584,39.5788,39.538,39.5788,15211.6402
2010-12-15 13:20:00,58.17,58.17,58.12,58.14,12014.991181657848,39.572,39.572,39.538,39.5516,12014.9912
2010-12-15 13:25:00,58.14,58.17,58.11,58.17,13999.11816578483,39.5516,39.572,39.5312,39.572,13999.1182
2010-12-15 13:30:00,58.17,58.18,58.09,58.09,11574.074074074071,39.572,39.5788,39.5176,39.5176,11574.0741
2010-12-15 13:35:00,58.1,58.11,58.05,58.08,14770.723104056437,39.5244,39.5312,39.4904,39.5108,14770.7231
2010-12-15 13:40:00,58.08,58.09,58.0,58.0,39902.998236331565,39.5108,39.5176,39.4563,39.4563,39902.9982
2010-12-15 13:45:00,58.0,58.0,57.94,57.96,20833.33333333333,39.4563,39.4563,39.4155,39.4291,20833.3333
2010-12-15 13:50:00,57.97,57.99,57.95,57.97,24029.982363315696,39.4359,39.4495,39.4223,39.4359,24029.9824
2010-12-15 13:55:00,57.98,58.09,57.97,58.05,17085.53791887125,39.4427,39.5176,39.4359,39.4904,17085.5379
2010-12-15 14:00:00,58.06,58.08,58.05,58.05,11574.074074074071,39.4972,39.5108,39.4904,39.4904,11574.0741
2010-12-15 14:05:00,58.06,58.06,58.01,58.02,14109.347442680775,39.4972,39.4972,39.4632,39.47,14109.3474
2010-12-15 14:10:00,58.02,58.02,57.94,57.95,21053.79188712522,39.47,39.47,39.4155,39.4223,21053.7919
2010-12-15 14:15:00,57.95,57.97,57.95,57.96,18959.43562610229,39.4223,39.4359,39.4223,39.4291,18959.4356
2010-12-15 14:20:00,57.96,57.96,57.86,57.88,27006.17283950617,39.4291,39.4291,39.3611,39.3747,27006.1728
2010-12-15 14:25:00,57.89,57.89,57.81,57.82,16313.932980599646,39.3815,39.3815,39.3271,39.3339,16313.933
2010-12-15 14:30:00,57.82,57.83,57.73,57.82,39241.6225749559,39.3339,39.3407,39.2727,39.3339,39241.6226
2010-12-15 14:35:00,57.82,57.83,57.78,57.79,38249.55908289241,39.3339,39.3407,39.3067,39.3135,38249.5591
2010-12-15 14:40:00,57.79,57.83,57.79,57.79,22927.68959435626,39.3135,39.3407,39.3135,39.3135,22927.6896
2010-12-15 14:45:00,57.79,57.87,57.78,57.78,22045.85537918871,39.3135,39.3679,39.3067,39.3067,22045.8554
2010-12-15 14:50:00,57.78,57.8,57.74,57.75,30313.05114638448,39.3067,39.3203,39.2795,39.2863,30313.0511
2010-12-15 14:55:00,57.76,57.82,57.71,57.8,48280.42328042328,39.2931,39.3339,39.2591,39.3203,48280.4233
2010-12-15 15:00:00,57.79,57.92,57.77,57.92,31746.031746031746,39.3135,39.4019,39.2999,39.4019,31746.0317
2010-12-15 15:05:00,57.92,57.92,57.85,57.86,16424.162257495587,39.4019,39.4019,39.3543,39.3611,16424.1623
2010-12-15 15:10:00,57.86,57.87,57.83,57.85,31084.65608465608,39.3611,39.3679,39.3407,39.3543,31084.6561
2010-12-15 15:15:00,57.85,57.9,57.82,57.88,33179.01234567901,39.3543,39.3883,39.3339,39.3747,33179.0123
2010-12-15 15:20:00,57.87,57.97,57.86,57.97,29761.90476190476,39.3679,39.4359,39.3611,39.4359,29761.9048
2010-12-15 15:25:00,57.98,58.02,57.93,57.93,27888.00705467372,39.4427,39.47,39.4087,39.4087,27888.0071
2010-12-15 15:30:00,57.92,57.93,57.88,57.93,35714.28571428571,39.4019,39.4087,39.3747,39.4087,35714.2857
2010-12-15 15:35:00,57.94,58.02,57.92,57.99,34611.992945326274,39.4155,39.47,39.4019,39.4495,34611.9929
2010-12-15 15:40:00,57.98,57.98,57.91,57.91,26344.79717813051,39.4427,39.4427,39.3951,39.3951,26344.7972
2010-12-15 15:45:00,57.89,57.9,57.75,57.78,118276.01410934742,39.3815,39.3883,39.2863,39.3067,118276.0141
2010-12-15 15:50:00,57.78,57.81,57.78,57.78,78593.47442680775,39.3067,39.3271,39.3067,39.3067,78593.4744
2010-12-15 15:55:00,57.78,57.85,57.74,57.8,98324.51499118164,39.3067,39.3543,39.2795,39.3203,98324.515
2010-12-16 09:30:00,57.92,57.92,57.73,57.76,21825.396825396823,39.4019,39.4019,39.2727,39.2931,21825.3968
2010-12-16 09:35:00,57.8,58.02,57.8,57.99,9589.947089947089,39.3203,39.47,39.3203,39.4495,9589.9471
2010-12-16 09:40:00,57.95,58.01,57.92,57.94,7054.673721340388,39.4223,39.4632,39.4019,39.4155,7054.6737
2010-12-16 09:45:00,57.94,58.0,57.92,57.92,23478.835978835978,39.4155,39.4563,39.4019,39.4019,23478.836
2010-12-16 09:50:00,57.93,57.98,57.92,57.92,15432.098765432096,39.4087,39.4427,39.4019,39.4019,15432.0988
2010-12-16 09:55:00,57.92,57.94,57.77,57.79,27998.23633156966,39.4019,39.4155,39.2999,39.3135,27998.2363
2010-12-16 10:00:00,57.79,58.02,57.79,58.02,33289.241622574955,39.3135,39.47,39.3135,39.47,33289.2416
2010-12-16 10:05:00,58.05,58.05,57.91,57.93,14219.576719576718,39.4904,39.4904,39.3951,39.4087,14219.5767
2010-12-16 10:10:00,57.94,57.95,57.9,57.95,11353.615520282186,39.4155,39.4223,39.3883,39.4223,11353.6155
2010-12-16 10:15:00,57.96,58.11,57.96,58.11,16644.620811287477,39.4291,39.5312,39.4291,39.5312,16644.6208
2010-12-16 10:20:00,58.12,58.13,58.1,58.12,7826.278659611992,39.538,39.5448,39.5244,39.538,7826.2787
2010-12-16 10:25:00,58.12,58.12,57.93,57.93,10802.469135802468,39.538,39.538,39.4087,39.4087,10802.4691
2010-12-16 10:30:00,57.92,57.94,57.91,57.92,17085.53791887125,39.4019,39.4155,39.3951,39.4019,17085.5379
2010-12-16 10:35:00,57.92,57.97,57.92,57.96,25132.27513227513,39.4019,39.4359,39.4019,39.4291,25132.2751
2010-12-16 10:40:00,57.96,58.0,57.92,57.92,19179.894179894178,39.4291,39.4563,39.4019,39.4019,19179.8942
2010-12-16 10:45:00,57.92,57.96,57.91,57.96,13117.283950617282,39.4019,39.4291,39.3951,39.4291,13117.284
2010-12-16 10:50:00,57.95,58.0,57.92,57.97,24140.21164021164,39.4223,39.4563,39.4019,39.4359,24140.2116
2010-12-16 10:55:00,57.99,58.06,57.99,58.06,3747.7954144620808,39.4495,39.4972,39.4495,39.4972,3747.7954
2010-12-16 11:00:00,58.05,58.08,58.02,58.03,13337.742504409169,39.4904,39.5108,39.47,39.4768,13337.7425
2010-12-16 11:05:00,58.04,58.11,58.04,58.11,13007.05467372134,39.4836,39.5312,39.4836,39.5312,13007.0547
2010-12-16 11:10:00,58.11,58.22,58.11,58.22,7716.049382716048,39.5312,39.606,39.5312,39.606,7716.0494
2010-12-16 11:15:00,58.24,58.31,58.24,58.31,8487.654320987653,39.6196,39.6672,39.6196,39.6672,8487.6543
2010-12-16 11:20:00,58.31,58.34,58.29,58.29,6393.298059964726,39.6672,39.6876,39.6536,39.6536,6393.2981
2010-12-16 11:25:00,58.28,58.33,58.27,58.28,16754.85008818342,39.6468,39.6808,39.64,39.6468,16754.8501
2010-12-16 11:30:00,58.28,58.29,58.22,58.22,15542.32804232804,39.6468,39.6536,39.606,39.606,15542.328
2010-12-16 11:35:00,58.23,58.23,58.18,58.19,7495.5908289241615,39.6128,39.6128,39.5788,39.5856,7495.5908
2010-12-16 11:40:00,58.21,58.26,58.2,58.25,6944.444444444443,39.5992,39.6332,39.5924,39.6264,6944.4444
2010-12-16 11:45:00,58.25,58.25,58.21,58.22,16754.85008818342,39.6264,39.6264,39.5992,39.606,16754.8501
2010-12-16 11:50:00,58.22,58.22,58.12,58.13,8597.883597883598,39.606,39.606,39.538,39.5448,8597.8836
2010-12-16 11:55:00,58.14,58.24,58.14,58.22,5401.234567901234,39.5516,39.6196,39.5516,39.606,5401.2346
2010-12-16 12:00:00,58.22,58.22,58.16,58.17,14660.493827160491,39.606,39.606,39.5652,39.572,14660.4938
2010-12-16 12:05:00,58.18,58.18,58.14,58.16,2425.044091710758,39.5788,39.5788,39.5516,39.5652,2425.0441
2010-12-16 12:10:00,58.15,58.16,58.12,58.12,4629.629629629629,39.5584,39.5652,39.538,39.538,4629.6296
2010-12-16 12:15:00,58.12,58.12,58.06,58.06,10141.093474426809,39.538,39.538,39.4972,39.4972,10141.0935
2010-12-16 12:20:00,58.07,58.09,58.06,58.06,8928.571428571428,39.504,39.5176,39.4972,39.4972,8928.5714
2010-12-16 12:25:00,58.07,58.11,58.06,58.11,6944.444444444443,39.504,39.5312,39.4972,39.5312,6944.4444
2010-12-16 12:30:00,58.11,58.18,58.1,58.18,9479.717813051146,39.5312,39.5788,39.5244,39.5788,9479.7178
2010-12-16 12:35:00,58.17,58.23,58.16,58.22,7936.507936507935,39.572,39.6128,39.5652,39.606,7936.5079
2010-12-16 12:40:00,58.22,58.32,58.22,58.32,7495.5908289241615,39.606,39.674,39.606,39.674,7495.5908
2010-12-16 12:45:00,58.32,58.34,58.31,58.31,3306.8783068783064,39.674,39.6876,39.6672,39.6672,3306.8783
2010-12-16 12:50:00,58.32,58.41,58.32,58.4,8267.195767195766,39.674,39.7353,39.674,39.7285,8267.1958
2010-12-16 12:55:00,58.41,58.45,58.38,58.38,7275.132275132274,39.7353,39.7625,39.7149,39.7149,7275.1323
2010-12-16 13:00:00,58.37,58.37,58.31,58.32,2645.502645502645,39.7081,39.7081,39.6672,39.674,2645.5026
2010-12-16 13:05:00,58.31,58.31,58.22,58.22,6834.2151675485,39.6672,39.6672,39.606,39.606,6834.2152
2010-12-16 13:10:00,58.22,58.29,58.22,58.29,12345.679012345678,39.606,39.6536,39.606,39.6536,12345.679
2010-12-16 13:15:00,58.28,58.29,58.23,58.23,3527.336860670194,39.6468,39.6536,39.6128,39.6128,3527.3369
2010-12-16 13:20:00,58.22,58.23,58.2,58.22,5621.693121693121,39.606,39.6128,39.5924,39.606,5621.6931
2010-12-16 13:25:00,58.21,58.21,58.2,58.2,3196.649029982363,39.5992,39.5992,39.5924,39.5924,3196.649
2010-12-16 13:30:00,58.21,58.21,58.09,58.12,27888.00705467372,39.5992,39.5992,39.5176,39.538,27888.0071
2010-12-16 13:35:00,58.12,58.12,58.11,58.12,5621.693121693121,39.538,39.538,39.5312,39.538,5621.6931
2010-12-16 13:40:00,58.13,58.21,58.13,58.21,9149.029982363314,39.5448,39.5992,39.5448,39.5992,9149.03
2010-12-16 13:45:00,58.21,58.23,58.19,58.23,7826.278659611992,39.5992,39.6128,39.5856,39.6128,7826.2787
2010-12-16 13:50:00,58.24,58.3,58.23,58.3,6723.985890652557,39.6196,39.6604,39.6128,39.6604,6723.9859
2010-12-16 13:55:00,58.3,58.3,58.19,58.2,13227.513227513226,39.6604,39.6604,39.5856,39.5924,13227.5132
2010-12-16 14:00:00,58.21,58.22,58.2,58.22,18959.43562610229,39.5992,39.606,39.5924,39.606,18959.4356
2010-12-16 14:05:00,58.22,58.22,58.19,58.22,15321.869488536153,39.606,39.606,39.5856,39.606,15321.8695
2010-12-16 14:10:00,58.22,58.22,58.2,58.22,7716.049382716048,39.606,39.606,39.5924,39.606,7716.0494
2010-12-16 14:15:00,58.22,58.22,58.21,58.22,8818.342151675484,39.606,39.606,39.5992,39.606,8818.3422
2010-12-16 14:20:00,58.22,58.25,58.22,58.24,11794.53262786596,39.606,39.6264,39.606,39.6196,11794.5326
2010-12-16 14:25:00,58.26,58.29,58.24,58.28,7826.278659611992,39.6332,39.6536,39.6196,39.6468,7826.2787
2010-12-16 14:30:00,58.27,58.29,58.24,58.28,12566.137566137564,39.64,39.6536,39.6196,39.6468,12566.1376
2010-12-16 14:35:00,58.28,58.37,58.28,58.35,11794.53262786596,39.6468,39.7081,39.6468,39.6944,11794.5326
2010-12-16 14:40:00,58.36,58.39,58.35,58.35,6944.444444444443,39.7012,39.7217,39.6944,39.6944,6944.4444
2010-12-16 14:45:00,58.35,58.41,58.32,58.33,10802.469135802468,39.6944,39.7353,39.674,39.6808,10802.4691
2010-12-16 14:50:00,58.33,58.33,58.27,58.28,10582.01058201058,39.6808,39.6808,39.64,39.6468,10582.0106
2010-12-16 14:55:00,58.3,58.37,58.29,58.37,7164.902998236331,39.6604,39.7081,39.6536,39.7081,7164.903
2010-12-16 15:00:00,58.36,58.49,58.36,58.46,13778.659611992944,39.7012,39.7897,39.7012,39.7693,13778.6596
2010-12-16 15:05:00,58.46,58.49,58.43,58.49,10582.01058201058,39.7693,39.7897,39.7489,39.7897,10582.0106
2010-12-16 15:10:00,58.5,58.51,58.45,58.45,12455.90828924162,39.7965,39.8033,39.7625,39.7625,12455.9083
2010-12-16 15:15:00,58.45,58.47,58.41,58.42,12676.366843033507,39.7625,39.7761,39.7353,39.7421,12676.3668
2010-12-16 15:20:00,58.43,58.46,58.38,58.38,19510.58201058201,39.7489,39.7693,39.7149,39.7149,19510.582
2010-12-16 15:25:00,58.39,58.44,58.37,58.43,10251.32275132275,39.7217,39.7557,39.7081,39.7489,10251.3228
2010-12-16 15:30:00,58.43,58.48,58.43,58.44,15211.64021164021,39.7489,39.7829,39.7489,39.7557,15211.6402
2010-12-16 15:35:00,58.44,58.51,58.44,58.48,13558.201058201055,39.7557,39.8033,39.7557,39.7829,13558.2011
2010-12-16 15:40:00,58.49,58.49,58.45,58.46,15432.098765432096,39.7897,39.7897,39.7625,39.7693,15432.0988
2010-12-16 15:45:00,58.46,58.46,58.41,58.45,23148.148148148142,39.7693,39.7693,39.7353,39.7625,23148.1481
2010-12-16 15:50:00,58.44,58.51,58.44,58.51,31194.885361552024,39.7557,39.8033,39.7557,39.8033,31194.8854
2010-12-16 15:55:00,58.5,58.57,58.5,58.57,55776.01410934744,39.7965,39.8441,39.7965,39.8441,55776.0141
2010-12-17 09:30:00,58.53,58.6,58.41,58.58,352072.3104056437,39.8169,39.8645,39.7353,39.8509,352072.3104
2010-12-17 09:35:00,58.57,58.63,58.52,58.55,12676.366843033507,39.8441,39.8849,39.8101,39.8305,12676.3668
2010-12-17 09:40:00,58.54,58.54,58.4,58.43,29982.36331569665,39.8237,39.8237,39.7285,39.7489,29982.3633
2010-12-17 09:45:00,58.44,58.57,58.41,58.44,27226.631393298056,39.7557,39.8441,39.7353,39.7557,27226.6314
2010-12-17 09:50:00,58.41,58.5,58.38,58.41,50044.09171075837,39.7353,39.7965,39.7149,39.7353,50044.0917
2010-12-17 09:55:00,58.41,58.44,58.38,58.43,18628.74779541446,39.7353,39.7557,39.7149,39.7489,18628.7478
2010-12-17 10:00:00,58.42,58.45,58.39,58.43,33509.70017636684,39.7421,39.7625,39.7217,39.7489,33509.7002
2010-12-17 10:05:00,58.43,58.52,58.41,58.46,16534.391534391532,39.7489,39.8101,39.7353,39.7693,16534.3915
2010-12-17 10:10:00,58.45,58.48,58.45,58.48,7605.820105820105,39.7625,39.7829,39.7625,39.7829,7605.8201
2010-12-17 10:15:00,58.48,58.51,58.47,58.49,7495.5908289241615,39.7829,39.8033,39.7761,39.7897,7495.5908
2010-12-17 10:20:00,58.48,58.53,58.47,58.51,16093.474426807756,39.7829,39.8169,39.7761,39.8033,16093.4744
2010-12-17 10:25:00,58.51,58.55,58.48,58.48,7936.507936507935,39.8033,39.8305,39.7829,39.7829,7936.5079
2010-12-17 10:30:00,58.46,58.49,58.46,58.49,7054.673721340388,39.7693,39.7897,39.7693,39.7897,7054.6737
2010-12-17 10:35:00,58.48,58.48,58.44,58.48,13007.05467372134,39.7829,39.7829,39.7557,39.7829,13007.0547
2010-12-17 10:40:00,58.47,58.5,58.41,58.41,12566.137566137564,39.7761,39.7965,39.7353,39.7353,12566.1376
2010-12-17 10:45:00,58.41,58.41,58.31,58.35,12235.449735449734,39.7353,39.7353,39.6672,39.6944,12235.4497
2010-12-17 10:50:00,58.35,58.41,58.31,58.39,7716.049382716048,39.6944,39.7353,39.6672,39.7217,7716.0494
2010-12-17 10:55:00,58.38,58.4,58.35,58.4,6723.985890652557,39.7149,39.7285,39.6944,39.7285,6723.9859
2010-12-17 11:00:00,58.41,58.41,58.33,58.33,6503.5273368606695,39.7353,39.7353,39.6808,39.6808,6503.5273
2010-12-17 11:05:00,58.32,58.39,58.32,58.38,9038.80070546737,39.674,39.7217,39.674,39.7149,9038.8007
2010-12-17 11:10:00,58.37,58.42,58.37,58.41,8487.654320987653,39.7081,39.7421,39.7081,39.7353,8487.6543
2010-12-17 11:15:00,58.42,58.42,58.37,58.39,10030.864197530864,39.7421,39.7421,39.7081,39.7217,10030.8642
2010-12-17 11:20:00,58.39,58.4,58.34,58.4,10141.093474426809,39.7217,39.7285,39.6876,39.7285,10141.0935
2010-12-17 11:25:00,58.38,58.48,58.37,58.44,24360.670194003524,39.7149,39.7829,39.7081,39.7557,24360.6702
2010-12-17 11:30:00,58.44,58.55,58.44,58.55,15432.098765432096,39.7557,39.8305,39.7557,39.8305,15432.0988
2010-12-17 11:35:00,58.55,58.55,58.49,58.49,17967.3721340388,39.8305,39.8305,39.7897,39.7897,17967.3721
2010-12-17 11:40:00,58.5,58.51,58.4,58.4,22376.54320987654,39.7965,39.8033,39.7285,39.7285,22376.5432
2010-12-17 11:45:00,58.41,58.41,58.31,58.31,11904.761904761905,39.7353,39.7353,39.6672,39.6672,11904.7619
2010-12-17 11:50:00,58.31,58.33,58.28,58.28,9038.80070546737,39.6672,39.6808,39.6468,39.6468,9038.8007
2010-12-17 11:55:00,58.29,58.29,58.27,58.28,4409.171075837742,39.6536,39.6536,39.64,39.6468,4409.1711
2010-12-17 12:00:00,58.28,58.28,58.25,58.26,8487.654320987653,39.6468,39.6468,39.6264,39.6332,8487.6543
2010-12-17 12:05:00,58.27,58.28,58.24,58.25,9149.029982363314,39.64,39.6468,39.6196,39.6264,9149.03
2010-12-17 12:10:00,58.25,58.26,58.22,58.25,10361.552028218694,39.6264,39.6332,39.606,39.6264,10361.552
2010-12-17 12:15:00,58.24,58.24,58.21,58.21,19841.26984126984,39.6196,39.6196,39.5992,39.5992,19841.2698
2010-12-17 12:20:00,58.2,58.21,58.15,58.19,13668.430335097,39.5924,39.5992,39.5584,39.5856,13668.4303
2010-12-17 12:25:00,58.2,58.21,58.13,58.15,14329.805996472662,39.5924,39.5992,39.5448,39.5584,14329.806
2010-12-17 12:30:00,58.15,58.18,58.14,58.17,10361.552028218694,39.5584,39.5788,39.5516,39.572,10361.552
2010-12-17 12:35:00,58.17,58.17,58.12,58.12,19069.66490299824,39.572,39.572,39.538,39.538,19069.6649
2010-12-17 12:40:00,58.13,58.14,58.12,58.14,5731.922398589065,39.5448,39.5516,39.538,39.5516,5731.9224
2010-12-17 12:45:00,58.14,58.15,58.1,58.1,8267.195767195766,39.5516,39.5584,39.5244,39.5244,8267.1958
2010-12-17 12:50:00,58.11,58.12,58.1,58.12,9038.80070546737,39.5312,39.538,39.5244,39.538,9038.8007
2010-12-17 12:55:00,58.12,58.18,58.12,58.16,17636.68430335097,39.538,39.5788,39.538,39.5652,17636.6843
2010-12-17 13:00:00,58.16,58.17,58.13,58.17,31084.65608465608,39.5652,39.572,39.5448,39.572,31084.6561
2010-12-17 13:05:00,58.17,58.24,58.16,58.22,14991.181657848325,39.572,39.6196,39.5652,39.606,14991.1817
2010-12-17 13:10:00,58.21,58.22,58.17,58.21,9920.63492063492,39.5992,39.606,39.572,39.5992,9920.6349
2010-12-17 13:15:00,58.21,58.24,58.18,58.23,23037.9188712522,39.5992,39.6196,39.5788,39.6128,23037.9189
2010-12-17 13:20:00,58.24,58.27,58.24,58.26,9920.63492063492,39.6196,39.64,39.6196,39.6332,9920.6349
2010-12-17 13:25:00,58.26,58.27,58.22,58.23,7054.673721340388,39.6332,39.64,39.606,39.6128,7054.6737
2010-12-17 13:30:00,58.24,58.25,58.2,58.23,21164.02116402116,39.6196,39.6264,39.5924,39.6128,21164.0212
2010-12-17 13:35:00,58.23,58.26,58.22,58.25,10141.093474426809,39.6128,39.6332,39.606,39.6264,10141.0935
2010-12-17 13:40:00,58.26,58.27,58.23,58.24,11463.84479717813,39.6332,39.64,39.6128,39.6196,11463.8448
2010-12-17 13:45:00,58.23,58.26,58.19,58.24,30313.05114638448,39.6128,39.6332,39.5856,39.6196,30313.0511
2010-12-17 13:50:00,58.25,58.28,58.23,58.23,18959.43562610229,39.6264,39.6468,39.6128,39.6128,18959.4356
2010-12-17 13:55:00,58.23,58.26,58.22,58.26,12125.220458553791,39.6128,39.6332,39.606,39.6332,12125.2205
2010-12-17 14:00:00,58.26,58.29,58.22,58.22,44091.71075837742,39.6332,39.6536,39.606,39.606,44091.7108
2010-12-17 14:05:00,58.22,58.24,58.19,58.19,26565.2557319224,39.606,39.6196,39.5856,39.5856,26565.2557
2010-12-17 14:10:00,58.19,58.21,58.19,58.21,7826.278659611992,39.5856,39.5992,39.5856,39.5992,7826.2787
2010-12-17 14:15:00,58.21,58.24,58.18,58.24,17636.68430335097,39.5992,39.6196,39.5788,39.6196,17636.6843
2010-12-17 14:20:00,58.22,58.24,58.22,58.23,6834.2151675485,39.606,39.6196,39.606,39.6128,6834.2152
2010-12-17 14:25:00,58.22,58.27,58.22,58.25,15873.015873015873,39.606,39.64,39.606,39.6264,15873.0159
2010-12-17 14:30:00,58.24,58.24,58.18,58.19,12676.366843033507,39.6196,39.6196,39.5788,39.5856,12676.3668
2010-12-17 14:35:00,58.18,58.18,58.16,58.17,10251.32275132275,39.5788,39.5788,39.5652,39.572,10251.3228
2010-12-17 14:40:00,58.16,58.2,58.15,58.16,15211.64021164021,39.5652,39.5924,39.5584,39.5652,15211.6402
2010-12-17 14:45:00,58.16,58.17,58.16,58.17,7936.507936507935,39.5652,39.572,39.5652,39.572,7936.5079
2010-12-17 14:50:00,58.17,58.18,58.17,58.18,7164.902998236331,39.572,39.5788,39.572,39.5788,7164.903
2010-12-17 14:55:00,58.18,58.19,58.16,58.16,26124.338624338623,39.5788,39.5856,39.5652,39.5652,26124.3386
2010-12-17 15:00:00,58.17,58.18,58.12,58.15,31966.49029982363,39.572,39.5788,39.538,39.5584,31966.4903
2010-12-17 15:05:00,58.14,58.2,58.14,58.16,19841.26984126984,39.5516,39.5924,39.5516,39.5652,19841.2698
2010-12-17 15:10:00,58.18,58.19,58.11,58.19,23699.294532627864,39.5788,39.5856,39.5312,39.5856,23699.2945
2010-12-17 15:15:00,58.19,58.22,58.18,58.22,12455.90828924162,39.5856,39.606,39.5788,39.606,12455.9083
2010-12-17 15:20:00,58.22,58.23,58.2,58.23,13778.659611992944,39.606,39.6128,39.5924,39.6128,13778.6596
2010-12-17 15:25:00,58.23,58.23,58.17,58.22,34501.76366843033,39.6128,39.6128,39.572,39.606,34501.7637
2010-12-17 15:30:00,58.22,58.22,58.17,58.17,27116.402116402114,39.606,39.606,39.572,39.572,27116.4021
2010-12-17 15:35:00,58.16,58.21,58.13,58.16,37588.18342151675,39.5652,39.5992,39.5448,39.5652,37588.1834
2010-12-17 15:40:00,58.16,58.18,58.1,58.17,38800.70546737213,39.5652,39.5788,39.5244,39.572,38800.7055
2010-12-17 15:45:00,58.17,58.18,58.11,58.13,99537.03703703702,39.572,39.5788,39.5312,39.5448,99537.037
2010-12-17 15:50:00,58.13,58.19,58.13,58.18,41887.12522045855,39.5448,39.5856,39.5448,39.5788,41887.1252
2010-12-17 15:55:00,58.17,58.19,58.14,58.18,104387.12522045856,39.572,39.5856,39.5516,39.5788,104387.1252
2010-12-20 09:30:00,58.4,58.4,58.21,58.21,19620.81128747795,39.7285,39.7285,39.5992,39.5992,19620.8113
2010-12-20 09:35:00,58.25,58.28,58.08,58.16,13337.742504409169,39.6264,39.6468,39.5108,39.5652,13337.7425
2010-12-20 09:40:00,58.17,58.24,58.14,58.19,12896.825396825396,39.572,39.6196,39.5516,39.5856,12896.8254
2010-12-20 09:45:00,58.19,58.2,58.05,58.06,9259.259259259255,39.5856,39.5924,39.4904,39.4972,9259.2593
2010-12-20 09:50:00,58.05,58.19,58.03,58.03,28328.92416225749,39.4904,39.5856,39.4768,39.4768,28328.9242
2010-12-20 09:55:00,58.02,58.02,57.91,57.98,15321.869488536153,39.47,39.47,39.3951,39.4427,15321.8695
2010-12-20 10:00:00,58.01,58.07,57.97,58.06,12566.137566137564,39.4632,39.504,39.4359,39.4972,12566.1376
2010-12-20 10:05:00,58.07,58.12,58.01,58.05,19179.894179894178,39.504,39.538,39.4632,39.4904,19179.8942
2010-12-20 10:10:00,58.07,58.08,57.96,57.99,20612.87477954145,39.504,39.5108,39.4291,39.4495,20612.8748
2010-12-20 10:15:00,58.0,58.03,57.97,58.0,23919.75308641975,39.4563,39.4768,39.4359,39.4563,23919.7531
2010-12-20 10:20:00,57.99,58.02,57.93,58.02,17636.68430335097,39.4495,39.47,39.4087,39.47,17636.6843
2010-12-20 10:25:00,57.99,58.02,57.9,57.98,18298.059964726628,39.4495,39.47,39.3883,39.4427,18298.06
2010-12-20 10:30:00,57.98,58.07,57.98,58.04,17746.91358024691,39.4427,39.504,39.4427,39.4836,17746.9136
2010-12-20 10:35:00,58.05,58.13,58.03,58.07,10692.239858906523,39.4904,39.5448,39.4768,39.504,10692.2399
2010-12-20 10:40:00,58.1,58.12,58.02,58.04,7605.820105820105,39.5244,39.538,39.47,39.4836,7605.8201
2010-12-20 10:45:00,58.04,58.12,58.04,58.08,9479.717813051146,39.4836,39.538,39.4836,39.5108,9479.7178
2010-12-20 10:50:00,58.11,58.12,58.03,58.04,16093.474426807756,39.5312,39.538,39.4768,39.4836,16093.4744
2010-12-20 10:55:00,58.06,58.12,58.04,58.07,34722.22222222222,39.4972,39.538,39.4836,39.504,34722.2222
2010-12-20 11:00:00,58.07,58.13,58.07,58.08,9589.947089947089,39.504,39.5448,39.504,39.5108,9589.9471
2010-12-20 11:05:00,58.06,58.07,58.03,58.03,9259.259259259255,39.4972,39.504,39.4768,39.4768,9259.2593
2010-12-20 11:10:00,58.02,58.11,58.02,58.1,5842.151675485008,39.47,39.5312,39.47,39.5244,5842.1517
2010-12-20 11:15:00,58.13,58.13,58.07,58.09,8046.737213403879,39.5448,39.5448,39.504,39.5176,8046.7372
2010-12-20 11:20:00,58.1,58.13,58.07,58.08,5180.776014109347,39.5244,39.5448,39.504,39.5108,5180.776
2010-12-20 11:25:00,58.08,58.11,58.03,58.08,11574.074074074071,39.5108,39.5312,39.4768,39.5108,11574.0741
2010-12-20 11:30:00,58.07,58.08,58.02,58.04,6393.298059964726,39.504,39.5108,39.47,39.4836,6393.2981
2010-12-20 11:35:00,58.03,58.08,58.03,58.07,4409.171075837742,39.4768,39.5108,39.4768,39.504,4409.1711
2010-12-20 11:40:00,58.08,58.12,58.06,58.11,7385.361552028218,39.5108,39.538,39.4972,39.5312,7385.3616
2010-12-20 11:45:00,58.1,58.1,58.06,58.09,4629.629629629629,39.5244,39.5244,39.4972,39.5176,4629.6296
2010-12-20 11:50:00,58.09,58.13,58.09,58.1,4519.400352733685,39.5176,39.5448,39.5176,39.5244,4519.4004
2010-12-20 11:55:00,58.11,58.11,58.05,58.05,4739.858906525573,39.5312,39.5312,39.4904,39.4904,4739.8589
2010-12-20 12:00:00,58.06,58.08,58.02,58.02,10030.864197530864,39.4972,39.5108,39.47,39.47,10030.8642
2010-12-20 12:05:00,58.02,58.06,58.02,58.02,14219.576719576718,39.47,39.4972,39.47,39.47,14219.5767
2010-12-20 12:10:00,58.02,58.08,58.02,58.06,16534.391534391532,39.47,39.5108,39.47,39.4972,16534.3915
2010-12-20 12:15:00,58.06,58.13,58.06,58.13,7164.902998236331,39.4972,39.5448,39.4972,39.5448,7164.903
2010-12-20 12:20:00,58.14,58.14,58.08,58.11,3968.253968253968,39.5516,39.5516,39.5108,39.5312,3968.254
2010-12-20 12:25:00,58.12,58.17,58.12,58.14,4298.941798941799,39.538,39.572,39.538,39.5516,4298.9418
2010-12-20 12:30:00,58.15,58.15,58.11,58.11,4409.171075837742,39.5584,39.5584,39.5312,39.5312,4409.1711
2010-12-20 12:35:00,58.09,58.12,58.09,58.11,4850.088183421516,39.5176,39.538,39.5176,39.5312,4850.0882
2010-12-20 12:40:00,58.11,58.16,58.09,58.16,9920.63492063492,39.5312,39.5652,39.5176,39.5652,9920.6349
2010-12-20 12:45:00,58.18,58.23,58.18,58.2,41225.74955908289,39.5788,39.6128,39.5788,39.5924,41225.7496
2010-12-20 12:50:00,58.22,58.22,58.18,58.19,6283.068783068782,39.606,39.606,39.5788,39.5856,6283.0688
2010-12-20 12:55:00,58.16,58.22,58.16,58.22,9810.405643738975,39.5652,39.606,39.5652,39.606,9810.4056
2010-12-20 13:00:00,58.22,58.22,58.18,58.21,8377.42504409171,39.606,39.606,39.5788,39.5992,8377.425
2010-12-20 13:05:00,58.2,58.26,58.19,58.23,9920.63492063492,39.5924,39.6332,39.5856,39.6128,9920.6349
2010-12-20 13:10:00,58.23,58.25,58.22,58.24,4850.088183421516,39.6128,39.6264,39.606,39.6196,4850.0882
2010-12-20 13:15:00,58.23,58.26,58.22,58.26,4188.712522045855,39.6128,39.6332,39.606,39.6332,4188.7125
2010-12-20 13:20:00,58.24,58.29,58.24,58.28,5180.776014109347,39.6196,39.6536,39.6196,39.6468,5180.776
2010-12-20 13:25:00,58.28,58.28,58.26,58.26,6283.068783068782,39.6468,39.6468,39.6332,39.6332,6283.0688
2010-12-20 13:30:00,58.26,58.28,58.26,58.27,3858.024691358024,39.6332,39.6468,39.6332,39.64,3858.0247
2010-12-20 13:35:00,58.26,58.27,58.22,58.27,15762.786596119928,39.6332,39.64,39.606,39.64,15762.7866
2010-12-20 13:40:00,58.28,58.31,58.28,58.31,12455.90828924162,39.6468,39.6672,39.6468,39.6672,12455.9083
2010-12-20 13:45:00,58.31,58.31,58.3,58.31,4739.858906525573,39.6672,39.6672,39.6604,39.6672,4739.8589
2010-12-20 13:50:00,58.31,58.31,58.27,58.28,5621.693121693121,39.6672,39.6672,39.64,39.6468,5621.6931
2010-12-20 13:55:00,58.27,58.3,58.26,58.26,13558.201058201055,39.64,39.6604,39.6332,39.6332,13558.2011
2010-12-20 14:00:00,58.27,58.36,58.27,58.36,13227.513227513226,39.64,39.7012,39.64,39.7012,13227.5132
2010-12-20 14:05:00,58.36,58.41,58.32,58.39,12125.220458553791,39.7012,39.7353,39.674,39.7217,12125.2205
2010-12-20 14:10:00,58.4,58.43,58.37,58.43,25683.421516754846,39.7285,39.7489,39.7081,39.7489,25683.4215
2010-12-20 14:15:00,58.42,58.45,58.41,58.44,7495.5908289241615,39.7421,39.7625,39.7353,39.7557,7495.5908
2010-12-20 14:20:00,58.44,58.45,58.39,58.4,9920.63492063492,39.7557,39.7625,39.7217,39.7285,9920.6349
2010-12-20 14:25:00,58.4,58.41,58.37,58.39,10141.093474426809,39.7285,39.7353,39.7081,39.7217,10141.0935
2010-12-20 14:30:00,58.39,58.42,58.38,58.4,24911.81657848324,39.7217,39.7421,39.7149,39.7285,24911.8166
2010-12-20 14:35:00,58.39,58.41,58.35,58.35,14880.95238095238,39.7217,39.7353,39.6944,39.6944,14880.9524
2010-12-20 14:40:00,58.35,58.38,58.27,58.28,28439.15343915344,39.6944,39.7149,39.64,39.6468,28439.1534
2010-12-20 14:45:00,58.29,58.29,58.25,58.26,13007.05467372134,39.6536,39.6536,39.6264,39.6332,13007.0547
2010-12-20 14:50:00,58.25,58.26,58.22,58.23,21715.16754850088,39.6264,39.6332,39.606,39.6128,21715.1675
2010-12-20 14:55:00,58.23,58.23,58.17,58.17,17746.91358024691,39.6128,39.6128,39.572,39.572,17746.9136
2010-12-20 15:00:00,58.17,58.21,58.15,58.21,14550.264550264548,39.572,39.5992,39.5584,39.5992,14550.2646
2010-12-20 15:05:00,58.2,58.26,58.2,58.25,40564.37389770723,39.5924,39.6332,39.5924,39.6264,40564.3739
2010-12-20 15:10:00,58.24,58.27,58.24,58.25,10361.552028218694,39.6196,39.64,39.6196,39.6264,10361.552
2010-12-20 15:15:00,58.24,58.25,58.22,58.25,11794.53262786596,39.6196,39.6264,39.606,39.6264,11794.5326
2010-12-20 15:20:00,58.25,58.29,58.21,58.22,13888.888888888889,39.6264,39.6536,39.5992,39.606,13888.8889
2010-12-20 15:25:00,58.22,58.23,58.19,58.23,17416.225749559082,39.606,39.6128,39.5856,39.6128,17416.2257
2010-12-20 15:30:00,58.23,58.28,58.22,58.24,15542.32804232804,39.6128,39.6468,39.606,39.6196,15542.328
2010-12-20 15:35:00,58.24,58.32,58.24,58.31,18628.74779541446,39.6196,39.674,39.6196,39.6672,18628.7478
2010-12-20 15:40:00,58.31,58.35,58.27,58.27,59634.03880070546,39.6672,39.6944,39.64,39.64,59634.0388
2010-12-20 15:45:00,58.26,58.26,58.13,58.13,78924.16225749558,39.6332,39.6332,39.5448,39.5448,78924.1623
2010-12-20 15:50:00,58.14,58.19,58.13,58.17,44753.08641975308,39.5516,39.5856,39.5448,39.572,44753.0864
2010-12-20 15:55:00,58.17,58.19,58.14,58.18,49162.25749559082,39.572,39.5856,39.5516,39.5788,49162.2575
2010-12-21 09:30:00,58.38,58.47,58.22,58.34,43650.79365079365,39.7149,39.7761,39.606,39.6876,43650.7937
2010-12-21 09:35:00,58.34,58.38,58.22,58.31,27006.17283950617,39.6876,39.7149,39.606,39.6672,27006.1728
2010-12-21 09:40:00,58.31,58.5,58.31,58.4,16754.85008818342,39.6672,39.7965,39.6672,39.7285,16754.8501
2010-12-21 09:45:00,58.41,58.42,58.34,58.41,50705.46737213403,39.7353,39.7421,39.6876,39.7353,50705.4674
2010-12-21 09:50:00,58.41,58.51,58.41,58.5,25683.421516754846,39.7353,39.8033,39.7353,39.7965,25683.4215
2010-12-21 09:55:00,58.5,58.65,58.5,58.62,54783.95061728395,39.7965,39.8985,39.7965,39.8781,54783.9506
2010-12-21 10:00:00,58.63,58.63,58.57,58.62,27447.089947089946,39.8849,39.8849,39.8441,39.8781,27447.0899
2010-12-21 10:05:00,58.62,58.66,58.61,58.65,24250.440917107582,39.8781,39.9053,39.8713,39.8985,24250.4409
2010-12-21 10:10:00,58.65,58.65,58.59,58.61,24140.21164021164,39.8985,39.8985,39.8577,39.8713,24140.2116
2010-12-21 10:15:00,58.61,58.7,58.61,58.7,18518.518518518515,39.8713,39.9325,39.8713,39.9325,18518.5185
2010-12-21 10:20:00,58.7,58.78,58.7,58.75,13447.971781305114,39.9325,39.987,39.9325,39.9666,13447.9718
2010-12-21 10:25:00,58.76,58.79,58.7,58.7,27777.777777777774,39.9734,39.9938,39.9325,39.9325,27777.7778
2010-12-21 10:30:00,58.7,58.7,58.64,58.66,29982.36331569665,39.9325,39.9325,39.8917,39.9053,29982.3633
2010-12-21 10:35:00,58.65,58.66,58.58,58.62,31856.261022927687,39.8985,39.9053,39.8509,39.8781,31856.261
2010-12-21 10:40:00,58.62,58.66,58.61,58.64,23919.75308641975,39.8781,39.9053,39.8713,39.8917,23919.7531
2010-12-21 10:45:00,58.64,58.71,58.64,58.7,19400.352733686064,39.8917,39.9393,39.8917,39.9325,19400.3527
2010-12-21 10:50:00,58.7,58.7,58.64,58.67,18518.518518518515,39.9325,39.9325,39.8917,39.9121,18518.5185
2010-12-21 10:55:00,58.64,58.64,58.59,58.61,30423.28042328042,39.8917,39.8917,39.8577,39.8713,30423.2804
2010-12-21 11:00:00,58.61,58.64,58.6,58.64,25242.50440917108,39.8713,39.8917,39.8645,39.8917,25242.5044
2010-12-21 11:05:00,58.65,58.7,58.65,58.7,12125.220458553791,39.8985,39.9325,39.8985,39.9325,12125.2205
2010-12-21 11:10:00,58.69,58.72,58.69,58.71,8597.883597883598,39.9257,39.9462,39.9257,39.9393,8597.8836
2010-12-21 11:15:00,58.72,58.72,58.62,58.64,22707.231040564373,39.9462,39.9462,39.8781,39.8917,22707.231
2010-12-21 11:20:00,58.64,58.67,58.59,58.61,13999.11816578483,39.8917,39.9121,39.8577,39.8713,13999.1182
2010-12-21 11:25:00,58.6,58.63,58.57,58.62,34501.76366843033,39.8645,39.8849,39.8441,39.8781,34501.7637
2010-12-21 11:30:00,58.62,58.65,58.62,58.65,15542.32804232804,39.8781,39.8985,39.8781,39.8985,15542.328
2010-12-21 11:35:00,58.65,58.69,58.57,58.57,15652.557319223984,39.8985,39.9257,39.8441,39.8441,15652.5573
2010-12-21 11:40:00,58.59,58.62,58.59,58.61,8156.966490299823,39.8577,39.8781,39.8577,39.8713,8156.9665
2010-12-21 11:45:00,58.61,58.61,58.56,58.58,23148.148148148142,39.8713,39.8713,39.8373,39.8509,23148.1481
2010-12-21 11:50:00,58.59,58.6,58.55,58.56,15652.557319223984,39.8577,39.8645,39.8305,39.8373,15652.5573
2010-12-21 11:55:00,58.56,58.59,58.5,58.5,27888.00705467372,39.8373,39.8577,39.7965,39.7965,27888.0071
2010-12-21 12:00:00,58.51,58.57,58.51,58.57,11022.927689594357,39.8033,39.8441,39.8033,39.8441,11022.9277
2010-12-21 12:05:00,58.57,58.64,58.57,58.61,23919.75308641975,39.8441,39.8917,39.8441,39.8713,23919.7531
2010-12-21 12:10:00,58.61,58.67,58.61,58.61,19069.66490299824,39.8713,39.9121,39.8713,39.8713,19069.6649
2010-12-21 12:15:00,58.62,58.66,58.61,58.63,12566.137566137564,39.8781,39.9053,39.8713,39.8849,12566.1376
2010-12-21 12:20:00,58.63,58.63,58.58,58.59,9589.947089947089,39.8849,39.8849,39.8509,39.8577,9589.9471
2010-12-21 12:25:00,58.59,58.6,58.56,58.59,6503.5273368606695,39.8577,39.8645,39.8373,39.8577,6503.5273
2010-12-21 12:30:00,58.6,58.64,58.59,58.64,5731.922398589065,39.8645,39.8917,39.8577,39.8917,5731.9224
2010-12-21 12:35:00,58.64,58.66,58.64,58.64,11353.615520282186,39.8917,39.9053,39.8917,39.8917,11353.6155
2010-12-21 12:40:00,58.64,58.65,58.61,58.61,6393.298059964726,39.8917,39.8985,39.8713,39.8713,6393.2981
2010-12-21 12:45:00,58.62,58.67,58.61,58.63,12786.596119929452,39.8781,39.9121,39.8713,39.8849,12786.5961
2010-12-21 12:50:00,58.61,58.68,58.61,58.67,9149.029982363314,39.8713,39.9189,39.8713,39.9121,9149.03
2010-12-21 12:55:00,58.68,58.72,58.67,58.7,19510.58201058201,39.9189,39.9462,39.9121,39.9325,19510.582
2010-12-21 13:00:00,58.69,58.72,58.69,58.72,9369.488536155202,39.9257,39.9462,39.9257,39.9462,9369.4885
2010-12-21 13:05:00,58.71,58.77,58.71,58.77,6613.756613756613,39.9393,39.9802,39.9393,39.9802,6613.7566
2010-12-21 13:10:00,58.77,58.79,58.75,58.76,15652.557319223984,39.9802,39.9938,39.9666,39.9734,15652.5573
2010-12-21 13:15:00,58.75,58.79,58.75,58.78,9259.259259259255,39.9666,39.9938,39.9666,39.987,9259.2593
2010-12-21 13:20:00,58.78,58.8,58.78,58.8,13888.888888888889,39.987,40.0006,39.987,40.0006,13888.8889
2010-12-21 13:25:00,58.79,58.82,58.79,58.81,14329.805996472662,39.9938,40.0142,39.9938,40.0074,14329.806
2010-12-21 13:30:00,58.81,58.82,58.78,58.79,16424.162257495587,40.0074,40.0142,39.987,39.9938,16424.1623
2010-12-21 13:35:00,58.79,58.8,58.78,58.79,8708.112874779541,39.9938,40.0006,39.987,39.9938,8708.1129
2010-12-21 13:40:00,58.78,58.8,58.78,58.79,16534.391534391532,39.987,40.0006,39.987,39.9938,16534.3915
2010-12-21 13:45:00,58.79,58.8,58.71,58.71,13117.283950617282,39.9938,40.0006,39.9393,39.9393,13117.284
2010-12-21 13:50:00,58.71,58.73,58.7,58.71,21384.47971781305,39.9393,39.953,39.9325,39.9393,21384.4797
2010-12-21 13:55:00,58.71,58.74,58.71,58.74,9259.259259259255,39.9393,39.9598,39.9393,39.9598,9259.2593
2010-12-21 14:00:00,58.74,58.74,58.73,58.74,9810.405643738975,39.9598,39.9598,39.953,39.9598,9810.4056
2010-12-21 14:05:00,58.74,58.75,58.72,58.72,32407.407407407405,39.9598,39.9666,39.9462,39.9462,32407.4074
2010-12-21 14:10:00,58.71,58.71,58.67,58.68,13888.888888888889,39.9393,39.9393,39.9121,39.9189,13888.8889
2010-12-21 14:15:00,58.67,58.68,58.67,58.67,11133.156966490298,39.9121,39.9189,39.9121,39.9121,11133.157
2010-12-21 14:20:00,58.67,58.68,58.65,58.65,22266.3139329806,39.9121,39.9189,39.8985,39.8985,22266.3139
2010-12-21 14:25:00,58.66,58.66,58.62,58.63,58531.74603174603,39.9053,39.9053,39.8781,39.8849,58531.746
2010-12-21 14:30:00,58.63,58.67,58.6,58.67,20612.87477954145,39.8849,39.9121,39.8645,39.9121,20612.8748
2010-12-21 14:35:00,58.67,58.68,58.67,58.67,17416.225749559082,39.9121,39.9189,39.9121,39.9121,17416.2257
2010-12-21 14:40:00,58.67,58.69,58.67,58.68,22376.54320987654,39.9121,39.9257,39.9121,39.9189,22376.5432
2010-12-21 14:45:00,58.67,58.68,58.67,58.68,8267.195767195766,39.9121,39.9189,39.9121,39.9189,8267.1958
2010-12-21 14:50:00,58.68,58.69,58.67,58.69,13778.659611992944,39.9189,39.9257,39.9121,39.9257,13778.6596
2010-12-21 14:55:00,58.69,58.69,58.68,58.69,17746.91358024691,39.9257,39.9257,39.9189,39.9257,17746.9136
2010-12-21 15:00:00,58.68,58.69,58.66,58.68,27667.548500881832,39.9189,39.9257,39.9053,39.9189,27667.5485
2010-12-21 15:05:00,58.68,58.68,58.63,58.63,21715.16754850088,39.9189,39.9189,39.8849,39.8849,21715.1675
2010-12-21 15:10:00,58.63,58.64,58.61,58.62,45524.69135802469,39.8849,39.8917,39.8713,39.8781,45524.6914
2010-12-21 15:15:00,58.61,58.65,58.61,58.61,44863.31569664903,39.8713,39.8985,39.8713,39.8713,44863.3157
2010-12-21 15:20:00,58.62,58.69,58.61,58.65,67019.40035273368,39.8781,39.9257,39.8713,39.8985,67019.4004
2010-12-21 15:25:00,58.64,58.66,58.61,58.61,45304.2328042328,39.8917,39.9053,39.8713,39.8713,45304.2328
2010-12-21 15:30:00,58.62,58.67,58.61,58.61,81679.89417989417,39.8781,39.9121,39.8713,39.8713,81679.8942
2010-12-21 15:35:00,58.6,58.61,58.6,58.6,72089.94708994708,39.8645,39.8713,39.8645,39.8645,72089.9471
2010-12-21 15:40:00,58.6,58.61,58.58,58.58,37367.724867724864,39.8645,39.8713,39.8509,39.8509,37367.7249
2010-12-21 15:45:00,58.58,58.58,58.52,58.53,57208.9947089947,39.8509,39.8509,39.8101,39.8169,57208.9947
2010-12-21 15:50:00,58.54,58.61,58.53,58.59,72751.32275132275,39.8237,39.8713,39.8169,39.8577,72751.3228
2010-12-21 15:55:00,58.59,58.59,58.51,58.56,97663.13932980598,39.8577,39.8577,39.8033,39.8373,97663.1393
2010-12-22 09:30:00,58.62,58.67,58.43,58.67,22376.54320987654,39.8781,39.9121,39.7489,39.9121,22376.5432
2010-12-22 09:35:00,58.73,58.73,58.51,58.51,14440.035273368603,39.953,39.953,39.8033,39.8033,14440.0353
2010-12-22 09:40:00,58.52,58.59,58.45,58.52,18518.518518518515,39.8101,39.8577,39.7625,39.8101,18518.5185
2010-12-22 09:45:00,58.5,58.61,58.5,58.54,4519.400352733685,39.7965,39.8713,39.7965,39.8237,4519.4004
2010-12-22 09:50:00,58.53,58.66,58.51,58.6,39462.08112874779,39.8169,39.9053,39.8033,39.8645,39462.0811
2010-12-22 09:55:00,58.6,58.62,58.52,58.59,19951.499118165782,39.8645,39.8781,39.8101,39.8577,19951.4991
2010-12-22 10:00:00,58.61,58.68,58.58,58.6,52358.906525573184,39.8713,39.9189,39.8509,39.8645,52358.9065
2010-12-22 10:05:00,58.61,58.63,58.57,58.61,23919.75308641975,39.8713,39.8849,39.8441,39.8713,23919.7531
2010-12-22 10:10:00,58.61,58.63,58.6,58.62,16865.079365079364,39.8713,39.8849,39.8645,39.8781,16865.0794
2010-12-22 10:15:00,58.62,58.62,58.58,58.61,13999.11816578483,39.8781,39.8781,39.8509,39.8713,13999.1182
2010-12-22 10:20:00,58.6,58.66,58.6,58.61,33730.15873015873,39.8645,39.9053,39.8645,39.8713,33730.1587
2010-12-22 10:25:00,58.61,58.62,58.58,58.62,19731.040564373896,39.8713,39.8781,39.8509,39.8781,19731.0406
2010-12-22 10:30:00,58.61,58.62,58.59,58.61,14770.723104056437,39.8713,39.8781,39.8577,39.8713,14770.7231
2010-12-22 10:35:00,58.61,58.61,58.59,58.6,8818.342151675484,39.8713,39.8713,39.8577,39.8645,8818.3422
2010-12-22 10:40:00,58.6,58.64,58.6,58.63,25242.50440917108,39.8645,39.8917,39.8645,39.8849,25242.5044
2010-12-22 10:45:00,58.62,58.63,58.58,58.58,11684.303350970016,39.8781,39.8849,39.8509,39.8509,11684.3034
2010-12-22 10:50:00,58.58,58.61,58.57,58.61,6503.5273368606695,39.8509,39.8713,39.8441,39.8713,6503.5273
2010-12-22 10:55:00,58.61,58.64,58.6,58.61,14660.493827160491,39.8713,39.8917,39.8645,39.8713,14660.4938
2010-12-22 11:00:00,58.62,58.69,58.62,58.69,8487.654320987653,39.8781,39.9257,39.8781,39.9257,8487.6543
2010-12-22 11:05:00,58.7,58.71,58.69,58.7,6834.2151675485,39.9325,39.9393,39.9257,39.9325,6834.2152
2010-12-22 11:10:00,58.7,58.7,58.64,58.67,44201.940035273365,39.9325,39.9325,39.8917,39.9121,44201.94
2010-12-22 11:15:00,58.68,58.69,58.65,58.68,3527.336860670194,39.9189,39.9257,39.8985,39.9189,3527.3369
2010-12-22 11:20:00,58.67,58.7,58.65,58.68,14880.95238095238,39.9121,39.9325,39.8985,39.9189,14880.9524
2010-12-22 11:25:00,58.67,58.68,58.62,58.63,8487.654320987653,39.9121,39.9189,39.8781,39.8849,8487.6543
2010-12-22 11:30:00,58.64,58.66,58.64,58.65,3858.024691358024,39.8917,39.9053,39.8917,39.8985,3858.0247
2010-12-22 11:35:00,58.64,58.67,58.62,58.66,8708.112874779541,39.8917,39.9121,39.8781,39.9053,8708.1129
2010-12-22 11:40:00,58.68,58.68,58.62,58.63,13117.283950617282,39.9189,39.9189,39.8781,39.8849,13117.284
2010-12-22 11:45:00,58.63,58.63,58.61,58.61,7054.673721340388,39.8849,39.8849,39.8713,39.8713,7054.6737
2010-12-22 11:50:00,58.61,58.61,58.6,58.61,1212.522045855379,39.8713,39.8713,39.8645,39.8713,1212.522
2010-12-22 11:55:00,58.61,58.63,58.6,58.61,23699.294532627864,39.8713,39.8849,39.8645,39.8713,23699.2945
2010-12-22 12:00:00,58.61,58.64,58.61,58.64,23037.9188712522,39.8713,39.8917,39.8713,39.8917,23037.9189
2010-12-22 12:05:00,58.63,58.65,58.63,58.64,11574.074074074071,39.8849,39.8985,39.8849,39.8917,11574.0741
2010-12-22 12:10:00,58.64,58.65,58.62,58.64,15762.786596119928,39.8917,39.8985,39.8781,39.8917,15762.7866
2010-12-22 12:15:00,58.63,58.71,58.63,58.71,27116.402116402114,39.8849,39.9393,39.8849,39.9393,27116.4021
2010-12-22 12:20:00,58.71,58.78,58.7,58.78,12125.220458553791,39.9393,39.987,39.9325,39.987,12125.2205
2010-12-22 12:25:00,58.79,58.82,58.79,58.82,10030.864197530864,39.9938,40.0142,39.9938,40.0142,10030.8642
2010-12-22 12:30:00,58.81,58.83,58.77,58.77,101521.164021164,40.0074,40.021,39.9802,39.9802,101521.164
2010-12-22 12:35:00,58.78,58.79,58.74,58.74,35052.91005291005,39.987,39.9938,39.9598,39.9598,35052.9101
2010-12-22 12:40:00,58.75,58.76,58.68,58.69,22376.54320987654,39.9666,39.9734,39.9189,39.9257,22376.5432
2010-12-22 12:45:00,58.68,58.69,58.68,58.68,6944.444444444443,39.9189,39.9257,39.9189,39.9189,6944.4444
2010-12-22 12:50:00,58.69,58.73,58.68,58.73,9810.405643738975,39.9257,39.953,39.9189,39.953,9810.4056
2010-12-22 12:55:00,58.72,58.72,58.71,58.71,3196.649029982363,39.9462,39.9462,39.9393,39.9393,3196.649
2010-12-22 13:00:00,58.71,58.72,58.68,58.71,39462.08112874779,39.9393,39.9462,39.9189,39.9393,39462.0811
2010-12-22 13:05:00,58.72,58.73,58.7,58.72,15983.245149911814,39.9462,39.953,39.9325,39.9462,15983.2451
2010-12-22 13:10:00,58.73,58.74,58.7,58.71,52138.4479717813,39.953,39.9598,39.9325,39.9393,52138.448
2010-12-22 13:15:00,58.71,58.74,58.67,58.7,19510.58201058201,39.9393,39.9598,39.9121,39.9325,19510.582
2010-12-22 13:20:00,58.7,58.72,58.69,58.7,8046.737213403879,39.9325,39.9462,39.9257,39.9325,8046.7372
2010-12-22 13:25:00,58.7,58.76,58.69,58.76,7164.902998236331,39.9325,39.9734,39.9257,39.9734,7164.903
2010-12-22 13:30:00,58.76,58.79,58.76,58.78,8487.654320987653,39.9734,39.9938,39.9734,39.987,8487.6543
2010-12-22 13:35:00,58.79,58.8,58.78,58.78,17305.996472663137,39.9938,40.0006,39.987,39.987,17305.9965
2010-12-22 13:40:00,58.78,58.78,58.75,58.77,8928.571428571428,39.987,39.987,39.9666,39.9802,8928.5714
2010-12-22 13:45:00,58.77,58.79,58.77,58.78,9369.488536155202,39.9802,39.9938,39.9802,39.987,9369.4885
2010-12-22 13:50:00,58.78,58.79,58.78,58.78,5952.380952380951,39.987,39.9938,39.987,39.987,5952.381
2010-12-22 13:55:00,58.79,58.82,58.78,58.82,9589.947089947089,39.9938,40.0142,39.987,40.0142,9589.9471
2010-12-22 14:00:00,58.81,58.82,58.8,58.8,16975.308641975305,40.0074,40.0142,40.0006,40.0006,16975.3086
2010-12-22 14:05:00,58.8,58.8,58.78,58.79,11574.074074074071,40.0006,40.0006,39.987,39.9938,11574.0741
2010-12-22 14:10:00,58.79,58.79,58.78,58.79,7385.361552028218,39.9938,39.9938,39.987,39.9938,7385.3616
2010-12-22 14:15:00,58.79,58.79,58.78,58.78,12566.137566137564,39.9938,39.9938,39.987,39.987,12566.1376
2010-12-22 14:20:00,58.79,58.8,58.78,58.79,15652.557319223984,39.9938,40.0006,39.987,39.9938,15652.5573
2010-12-22 14:25:00,58.78,58.79,58.78,58.79,7605.820105820105,39.987,39.9938,39.987,39.9938,7605.8201
2010-12-22 14:30:00,58.79,58.8,58.79,58.8,13007.05467372134,39.9938,40.0006,39.9938,40.0006,13007.0547
2010-12-22 14:35:00,58.8,58.83,58.8,58.81,7164.902998236331,40.0006,40.021,40.0006,40.0074,7164.903
2010-12-22 14:40:00,58.8,58.81,58.79,58.79,8597.883597883598,40.0006,40.0074,39.9938,39.9938,8597.8836
2010-12-22 14:45:00,58.8,58.87,58.79,58.84,14440.035273368603,40.0006,40.0482,39.9938,40.0278,14440.0353
2010-12-22 14:50:00,58.85,58.95,58.84,58.95,22486.772486772483,40.0346,40.1026,40.0278,40.1026,22486.7725
2010-12-22 14:55:00,58.94,59.01,58.94,58.96,58972.6631393298,40.0958,40.1434,40.0958,40.1094,58972.6631
2010-12-22 15:00:00,58.95,58.98,58.91,58.91,15101.410934744266,40.1026,40.123,40.0754,40.0754,15101.4109
2010-12-22 15:05:00,58.91,58.92,58.9,58.92,4298.941798941799,40.0754,40.0822,40.0686,40.0822,4298.9418
2010-12-22 15:10:00,58.92,58.92,58.86,58.9,36706.3492063492,40.0822,40.0822,40.0414,40.0686,36706.3492
2010-12-22 15:15:00,58.9,58.92,58.83,58.83,17416.225749559082,40.0686,40.0822,40.021,40.021,17416.2257
2010-12-22 15:20:00,58.83,58.9,58.83,58.9,19951.499118165782,40.021,40.0686,40.021,40.0686,19951.4991
2010-12-22 15:25:00,58.9,58.9,58.85,58.85,13447.971781305114,40.0686,40.0686,40.0346,40.0346,13447.9718
2010-12-22 15:30:00,58.85,58.86,58.78,58.83,24250.440917107582,40.0346,40.0414,39.987,40.021,24250.4409
2010-12-22 15:35:00,58.82,58.92,58.81,58.88,43099.64726631393,40.0142,40.0822,40.0074,40.055,43099.6473
2010-12-22 15:40:00,58.87,58.91,58.87,58.89,26124.338624338623,40.0482,40.0754,40.0482,40.0618,26124.3386
2010-12-22 15:45:00,58.88,58.88,58.83,58.87,69995.59082892415,40.055,40.055,40.021,40.0482,69995.5908
2010-12-22 15:50:00,58.87,58.95,58.87,58.94,41776.8959435626,40.0482,40.1026,40.0482,40.0958,41776.8959
2010-12-22 15:55:00,58.93,59.11,58.93,59.05,196759.25925925924,40.089,40.2115,40.089,40.1706,196759.2593
2010-12-23 09:30:00,59.04,59.1,58.99,59.0,19400.352733686064,40.1638,40.2047,40.1298,40.1366,19400.3527
2010-12-23 09:35:00,58.99,59.1,58.89,59.06,14770.723104056437,40.1298,40.2047,40.0618,40.1774,14770.7231
2010-12-23 09:40:00,59.07,59.1,59.0,59.08,15542.32804232804,40.1842,40.2047,40.1366,40.1911,15542.328
2010-12-23 09:45:00,59.04,59.18,59.04,59.16,11684.303350970016,40.1638,40.2591,40.1638,40.2455,11684.3034
2010-12-23 09:50:00,59.14,59.14,58.98,59.03,43650.79365079365,40.2319,40.2319,40.123,40.157,43650.7937
2010-12-23 09:55:00,59.02,59.04,58.97,59.02,9810.405643738975,40.1502,40.1638,40.1162,40.1502,9810.4056
2010-12-23 10:00:00,59.02,59.04,59.0,59.01,12345.679012345678,40.1502,40.1638,40.1366,40.1434,12345.679
2010-12-23 10:05:00,59.01,59.19,59.0,59.19,24581.12874779541,40.1434,40.2659,40.1366,40.2659,24581.1287
2010-12-23 10:10:00,59.21,59.21,59.18,59.19,5842.151675485008,40.2795,40.2795,40.2591,40.2659,5842.1517
2010-12-23 10:15:00,59.19,59.19,59.15,59.18,12235.449735449734,40.2659,40.2659,40.2387,40.2591,12235.4497
2010-12-23 10:20:00,59.19,59.24,59.16,59.18,15101.410934744266,40.2659,40.2999,40.2455,40.2591,15101.4109
2010-12-23 10:25:00,59.19,59.28,59.19,59.25,7164.902998236331,40.2659,40.3271,40.2659,40.3067,7164.903
2010-12-23 10:30:00,59.26,59.29,59.24,59.29,7605.820105820105,40.3135,40.3339,40.2999,40.3339,7605.8201
2010-12-23 10:35:00,59.29,59.35,59.28,59.32,11684.303350970016,40.3339,40.3747,40.3271,40.3543,11684.3034
2010-12-23 10:40:00,59.3,59.32,59.29,59.29,7716.049382716048,40.3407,40.3543,40.3339,40.3339,7716.0494
2010-12-23 10:45:00,59.29,59.3,59.2,59.2,20612.87477954145,40.3339,40.3407,40.2727,40.2727,20612.8748
2010-12-23 10:50:00,59.19,59.23,59.16,59.19,39351.85185185185,40.2659,40.2931,40.2455,40.2659,39351.8519
2010-12-23 10:55:00,59.19,59.19,59.11,59.19,22266.3139329806,40.2659,40.2659,40.2115,40.2659,22266.3139
2010-12-23 11:00:00,59.19,59.21,59.18,59.19,13007.05467372134,40.2659,40.2795,40.2591,40.2659,13007.0547
2010-12-23 11:05:00,59.19,59.21,59.19,59.21,9149.029982363314,40.2659,40.2795,40.2659,40.2795,9149.03
2010-12-23 11:10:00,59.21,59.24,59.21,59.24,10141.093474426809,40.2795,40.2999,40.2795,40.2999,10141.0935
2010-12-23 11:15:00,59.23,59.3,59.23,59.29,15432.098765432096,40.2931,40.3407,40.2931,40.3339,15432.0988
2010-12-23 11:20:00,59.28,59.28,59.2,59.21,23037.9188712522,40.3271,40.3271,40.2727,40.2795,23037.9189
2010-12-23 11:25:00,59.22,59.25,59.18,59.19,11133.156966490298,40.2863,40.3067,40.2591,40.2659,11133.157
2010-12-23 11:30:00,59.19,59.2,59.15,59.15,11904.761904761905,40.2659,40.2727,40.2387,40.2387,11904.7619
2010-12-23 11:35:00,59.14,59.14,59.1,59.1,5621.693121693121,40.2319,40.2319,40.2047,40.2047,5621.6931
2010-12-23 11:40:00,59.09,59.15,59.08,59.12,13117.283950617282,40.1979,40.2387,40.1911,40.2183,13117.284
2010-12-23 11:45:00,59.13,59.13,59.1,59.1,13337.742504409169,40.2251,40.2251,40.2047,40.2047,13337.7425
2010-12-23 11:50:00,59.09,59.1,59.06,59.09,20061.728395061727,40.1979,40.2047,40.1774,40.1979,20061.7284
2010-12-23 11:55:00,59.08,59.12,59.08,59.1,20171.95767195767,40.1911,40.2183,40.1911,40.2047,20171.9577
2010-12-23 12:00:00,59.1,59.1,59.07,59.08,6944.444444444443,40.2047,40.2047,40.1842,40.1911,6944.4444
2010-12-23 12:05:00,59.08,59.08,59.02,59.03,7826.278659611992,40.1911,40.1911,40.1502,40.157,7826.2787
2010-12-23 12:10:00,59.03,59.04,59.01,59.03,13888.888888888889,40.157,40.1638,40.1434,40.157,13888.8889
2010-12-23 12:15:00,59.03,59.09,59.03,59.09,17085.53791887125,40.157,40.1979,40.157,40.1979,17085.5379
2010-12-23 12:20:00,59.09,59.1,59.07,59.07,5511.463844797177,40.1979,40.2047,40.1842,40.1842,5511.4638
2010-12-23 12:25:00,59.07,59.1,59.06,59.1,15432.098765432096,40.1842,40.2047,40.1774,40.2047,15432.0988
2010-12-23 12:30:00,59.1,59.12,59.1,59.12,3858.024691358024,40.2047,40.2183,40.2047,40.2183,3858.0247
2010-12-23 12:35:00,59.12,59.14,59.1,59.13,45965.60846560846,40.2183,40.2319,40.2047,40.2251,45965.6085
2010-12-23 12:40:00,59.12,59.12,59.1,59.1,7605.820105820105,40.2183,40.2183,40.2047,40.2047,7605.8201
2010-12-23 12:45:00,59.11,59.13,59.11,59.13,6172.839506172839,40.2115,40.2251,40.2115,40.2251,6172.8395
2010-12-23 12:50:00,59.13,59.14,59.1,59.12,17967.3721340388,40.2251,40.2319,40.2047,40.2183,17967.3721
2010-12-23 12:55:00,59.12,59.15,59.11,59.12,24581.12874779541,40.2183,40.2387,40.2115,40.2183,24581.1287
2010-12-23 13:00:00,59.13,59.14,59.08,59.09,11463.84479717813,40.2251,40.2319,40.1911,40.1979,11463.8448
2010-12-23 13:05:00,59.09,59.1,59.08,59.08,13778.659611992944,40.1979,40.2047,40.1911,40.1911,13778.6596
2010-12-23 13:10:00,59.08,59.08,59.04,59.05,13999.11816578483,40.1911,40.1911,40.1638,40.1706,13999.1182
2010-12-23 13:15:00,59.05,59.05,59.02,59.03,5070.546737213404,40.1706,40.1706,40.1502,40.157,5070.5467
2010-12-23 13:20:00,59.03,59.05,59.01,59.02,34060.84656084656,40.157,40.1706,40.1434,40.1502,34060.8466
2010-12-23 13:25:00,59.01,59.02,58.96,58.97,18298.059964726628,40.1434,40.1502,40.1094,40.1162,18298.06
2010-12-23 13:30:00,58.99,58.99,58.97,58.97,12786.596119929452,40.1298,40.1298,40.1162,40.1162,12786.5961
2010-12-23 13:35:00,58.98,58.99,58.97,58.99,10912.698412698412,40.123,40.1298,40.1162,40.1298,10912.6984
2010-12-23 13:40:00,58.99,59.04,58.99,59.04,29320.987654320983,40.1298,40.1638,40.1298,40.1638,29320.9877
2010-12-23 13:45:00,59.04,59.05,59.03,59.04,12235.449735449734,40.1638,40.1706,40.157,40.1638,12235.4497
2010-12-23 13:50:00,59.05,59.05,59.03,59.05,7936.507936507935,40.1706,40.1706,40.157,40.1706,7936.5079
2010-12-23 13:55:00,59.04,59.05,59.01,59.03,8156.966490299823,40.1638,40.1706,40.1434,40.157,8156.9665
2010-12-23 14:00:00,59.04,59.06,59.03,59.06,16754.85008818342,40.1638,40.1774,40.157,40.1774,16754.8501
2010-12-23 14:05:00,59.05,59.06,59.02,59.02,23919.75308641975,40.1706,40.1774,40.1502,40.1502,23919.7531
2010-12-23 14:10:00,59.03,59.04,59.02,59.03,15432.098765432096,40.157,40.1638,40.1502,40.157,15432.0988
2010-12-23 14:15:00,59.03,59.03,58.97,58.97,25352.73368606701,40.157,40.157,40.1162,40.1162,25352.7337
2010-12-23 14:20:00,58.96,58.98,58.9,58.9,23258.377425044087,40.1094,40.123,40.0686,40.0686,23258.3774
2010-12-23 14:25:00,58.9,58.9,58.85,58.89,23037.9188712522,40.0686,40.0686,40.0346,40.0618,23037.9189
2010-12-23 14:30:00,58.89,58.89,58.87,58.88,15873.015873015873,40.0618,40.0618,40.0482,40.055,15873.0159
2010-12-23 14:35:00,58.88,58.9,58.87,58.88,22817.460317460314,40.055,40.0686,40.0482,40.055,22817.4603
2010-12-23 14:40:00,58.88,58.9,58.87,58.87,13888.888888888889,40.055,40.0686,40.0482,40.0482,13888.8889
2010-12-23 14:45:00,58.87,58.88,58.83,58.84,14991.181657848325,40.0482,40.055,40.021,40.0278,14991.1817
2010-12-23 14:50:00,58.83,58.86,58.83,58.84,12676.366843033507,40.021,40.0414,40.021,40.0278,12676.3668
2010-12-23 14:55:00,58.85,58.88,58.83,58.86,27667.548500881832,40.0346,40.055,40.021,40.0414,27667.5485
2010-12-23 15:00:00,58.86,58.86,58.85,58.85,6613.756613756613,40.0414,40.0414,40.0346,40.0346,6613.7566
2010-12-23 15:05:00,58.85,58.9,58.84,58.85,29872.1340388007,40.0346,40.0686,40.0278,40.0346,29872.134
2010-12-23 15:10:00,58.86,58.88,58.82,58.86,19179.894179894178,40.0414,40.055,40.0142,40.0414,19179.8942
2010-12-23 15:15:00,58.86,58.88,58.85,58.86,17195.767195767196,40.0414,40.055,40.0346,40.0414,17195.7672
2010-12-23 15:20:00,58.86,58.86,58.83,58.84,20943.56261022928,40.0414,40.0414,40.021,40.0278,20943.5626
2010-12-23 15:25:00,58.84,58.88,58.83,58.88,14219.576719576718,40.0278,40.055,40.021,40.055,14219.5767
2010-12-23 15:30:00,58.88,58.88,58.84,58.84,38359.78835978836,40.055,40.055,40.0278,40.0278,38359.7884
2010-12-23 15:35:00,58.84,58.86,58.81,58.85,42989.41798941798,40.0278,40.0414,40.0074,40.0346,42989.418
2010-12-23 15:40:00,58.85,58.89,58.84,58.89,34281.305114638446,40.0346,40.0618,40.0278,40.0618,34281.3051
2010-12-23 15:45:00,58.88,58.89,58.72,58.76,132936.50793650793,40.055,40.0618,39.9462,39.9734,132936.5079
2010-12-23 15:50:00,58.75,58.78,58.73,58.76,36375.66137566137,39.9666,39.987,39.953,39.9734,36375.6614
2010-12-23 15:55:00,58.76,58.84,58.74,58.84,106812.1693121693,39.9734,40.0278,39.9598,40.0278,106812.1693
2010-12-27 09:30:00,58.7,58.76,58.61,58.61,14219.576719576718,39.9325,39.9734,39.8713,39.8713,14219.5767
2010-12-27 09:35:00,58.6,58.61,58.53,58.57,4519.400352733685,39.8645,39.8713,39.8169,39.8441,4519.4004
2010-12-27 09:40:00,58.56,58.61,58.52,58.55,8597.883597883598,39.8373,39.8713,39.8101,39.8305,8597.8836
2010-12-27 09:45:00,58.55,58.58,58.51,58.57,9369.488536155202,39.8305,39.8509,39.8033,39.8441,9369.4885
2010-12-27 09:50:00,58.57,58.6,58.56,58.59,13227.513227513226,39.8441,39.8645,39.8373,39.8577,13227.5132
2010-12-27 09:55:00,58.59,58.59,58.55,58.57,11574.074074074071,39.8577,39.8577,39.8305,39.8441,11574.0741
2010-12-27 10:00:00,58.57,58.58,58.54,58.54,6944.444444444443,39.8441,39.8509,39.8237,39.8237,6944.4444
2010-12-27 10:05:00,58.53,58.54,58.51,58.51,8708.112874779541,39.8169,39.8237,39.8033,39.8033,8708.1129
2010-12-27 10:10:00,58.51,58.57,58.5,58.57,5842.151675485008,39.8033,39.8441,39.7965,39.8441,5842.1517
2010-12-27 10:15:00,58.58,58.61,58.55,58.56,23589.06525573192,39.8509,39.8713,39.8305,39.8373,23589.0653
2010-12-27 10:20:00,58.57,58.61,58.57,58.59,8046.737213403879,39.8441,39.8713,39.8441,39.8577,8046.7372
2010-12-27 10:25:00,58.57,58.6,58.57,58.6,6503.5273368606695,39.8441,39.8645,39.8441,39.8645,6503.5273
2010-12-27 10:30:00,58.59,58.61,58.59,58.61,3417.10758377425,39.8577,39.8713,39.8577,39.8713,3417.1076
2010-12-27 10:35:00,58.6,58.61,58.58,58.61,13447.971781305114,39.8645,39.8713,39.8509,39.8713,13447.9718
2010-12-27 10:40:00,58.61,58.61,58.58,58.6,12896.825396825396,39.8713,39.8713,39.8509,39.8645,12896.8254
2010-12-27 10:45:00,58.59,58.61,58.58,58.6,9259.259259259255,39.8577,39.8713,39.8509,39.8645,9259.2593
2010-12-27 10:50:00,58.61,58.61,58.57,58.58,19179.894179894178,39.8713,39.8713,39.8441,39.8509,19179.8942
2010-12-27 10:55:00,58.59,58.61,58.57,58.59,13447.971781305114,39.8577,39.8713,39.8441,39.8577,13447.9718
2010-12-27 11:00:00,58.6,58.63,58.59,58.61,16534.391534391532,39.8645,39.8849,39.8577,39.8713,16534.3915
2010-12-27 11:05:00,58.61,58.63,58.59,58.6,10251.32275132275,39.8713,39.8849,39.8577,39.8645,10251.3228
2010-12-27 11:10:00,58.61,58.62,58.59,58.6,4629.629629629629,39.8713,39.8781,39.8577,39.8645,4629.6296
2010-12-27 11:15:00,58.61,58.63,58.59,58.62,7936.507936507935,39.8713,39.8849,39.8577,39.8781,7936.5079
2010-12-27 11:20:00,58.62,58.64,58.6,58.61,13337.742504409169,39.8781,39.8917,39.8645,39.8713,13337.7425
2010-12-27 11:25:00,58.62,58.62,58.6,58.61,5842.151675485008,39.8781,39.8781,39.8645,39.8713,5842.1517
2010-12-27 11:30:00,58.61,58.62,58.59,58.61,14660.493827160491,39.8713,39.8781,39.8577,39.8713,14660.4938
2010-12-27 11:35:00,58.6,58.61,58.6,58.61,3196.649029982363,39.8645,39.8713,39.8645,39.8713,3196.649
2010-12-27 11:40:00,58.61,58.62,58.59,58.61,15211.64021164021,39.8713,39.8781,39.8577,39.8713,15211.6402
2010-12-27 11:45:00,58.62,58.63,58.6,58.61,4409.171075837742,39.8781,39.8849,39.8645,39.8713,4409.1711
2010-12-27 11:50:00,58.61,58.61,58.59,58.6,6723.985890652557,39.8713,39.8713,39.8577,39.8645,6723.9859
2010-12-27 11:55:00,58.61,58.61,58.58,58.6,9149.029982363314,39.8713,39.8713,39.8509,39.8645,9149.03
2010-12-27 12:00:00,58.61,58.61,58.56,58.59,21825.396825396823,39.8713,39.8713,39.8373,39.8577,21825.3968
2010-12-27 12:05:00,58.59,58.61,58.56,58.58,13558.201058201055,39.8577,39.8713,39.8373,39.8509,13558.2011
2010-12-27 12:10:00,58.59,58.61,58.58,58.58,4188.712522045855,39.8577,39.8713,39.8509,39.8509,4188.7125
2010-12-27 12:15:00,58.58,58.59,58.54,58.58,10582.01058201058,39.8509,39.8577,39.8237,39.8509,10582.0106
2010-12-27 12:20:00,58.58,58.61,58.58,58.61,6503.5273368606695,39.8509,39.8713,39.8509,39.8713,6503.5273
2010-12-27 12:25:00,58.61,58.62,58.6,58.61,15652.557319223984,39.8713,39.8781,39.8645,39.8713,15652.5573
2010-12-27 12:30:00,58.61,58.63,58.59,58.62,8708.112874779541,39.8713,39.8849,39.8577,39.8781,8708.1129
2010-12-27 12:35:00,58.61,58.61,58.59,58.6,6834.2151675485,39.8713,39.8713,39.8577,39.8645,6834.2152
2010-12-27 12:40:00,58.6,58.61,58.59,58.61,5842.151675485008,39.8645,39.8713,39.8577,39.8713,5842.1517
2010-12-27 12:45:00,58.61,58.63,58.61,58.62,3858.024691358024,39.8713,39.8849,39.8713,39.8781,3858.0247
2010-12-27 12:50:00,58.62,58.63,58.62,58.62,4409.171075837742,39.8781,39.8849,39.8781,39.8781,4409.1711
2010-12-27 12:55:00,58.62,58.63,58.59,58.59,7054.673721340388,39.8781,39.8849,39.8577,39.8577,7054.6737
2010-12-27 13:00:00,58.6,58.62,58.6,58.61,6062.610229276896,39.8645,39.8781,39.8645,39.8713,6062.6102
2010-12-27 13:05:00,58.61,58.61,58.59,58.61,4850.088183421516,39.8713,39.8713,39.8577,39.8713,4850.0882
2010-12-27 13:10:00,58.61,58.61,58.59,58.6,23919.75308641975,39.8713,39.8713,39.8577,39.8645,23919.7531
2010-12-27 13:15:00,58.59,58.61,58.57,58.59,15983.245149911814,39.8577,39.8713,39.8441,39.8577,15983.2451
2010-12-27 13:20:00,58.58,58.61,58.58,58.61,7716.049382716048,39.8509,39.8713,39.8509,39.8713,7716.0494
2010-12-27 13:25:00,58.61,58.65,58.61,58.63,9038.80070546737,39.8713,39.8985,39.8713,39.8849,9038.8007
2010-12-27 13:30:00,58.63,58.65,58.61,58.63,7826.278659611992,39.8849,39.8985,39.8713,39.8849,7826.2787
2010-12-27 13:35:00,58.64,58.64,58.61,58.63,8156.966490299823,39.8917,39.8917,39.8713,39.8849,8156.9665
2010-12-27 13:40:00,58.63,58.64,58.61,58.63,6503.5273368606695,39.8849,39.8917,39.8713,39.8849,6503.5273
2010-12-27 13:45:00,58.63,58.63,58.61,58.63,11353.615520282186,39.8849,39.8849,39.8713,39.8849,11353.6155
2010-12-27 13:50:00,58.63,58.63,58.61,58.63,5511.463844797177,39.8849,39.8849,39.8713,39.8849,5511.4638
2010-12-27 13:55:00,58.63,58.65,58.63,58.65,12455.90828924162,39.8849,39.8985,39.8849,39.8985,12455.9083
2010-12-27 14:00:00,58.65,58.65,58.62,58.63,18298.059964726628,39.8985,39.8985,39.8781,39.8849,18298.06
2010-12-27 14:05:00,58.62,58.62,58.59,58.61,12345.679012345678,39.8781,39.8781,39.8577,39.8713,12345.679
2010-12-27 14:10:00,58.61,58.61,58.59,58.6,6503.5273368606695,39.8713,39.8713,39.8577,39.8645,6503.5273
2010-12-27 14:15:00,58.6,58.61,58.59,58.61,6613.756613756613,39.8645,39.8713,39.8577,39.8713,6613.7566
2010-12-27 14:20:00,58.6,58.61,58.59,58.6,3417.10758377425,39.8645,39.8713,39.8577,39.8645,3417.1076
2010-12-27 14:25:00,58.61,58.61,58.6,58.61,5070.546737213404,39.8713,39.8713,39.8645,39.8713,5070.5467
2010-12-27 14:30:00,58.61,58.65,58.61,58.62,14880.95238095238,39.8713,39.8985,39.8713,39.8781,14880.9524
2010-12-27 14:35:00,58.65,58.65,58.62,58.64,32627.86596119929,39.8985,39.8985,39.8781,39.8917,32627.866
2010-12-27 14:40:00,58.64,58.64,58.62,58.62,7716.049382716048,39.8917,39.8917,39.8781,39.8781,7716.0494
2010-12-27 14:45:00,58.63,58.64,58.61,58.61,5070.546737213404,39.8849,39.8917,39.8713,39.8713,5070.5467
2010-12-27 14:50:00,58.62,58.63,58.61,58.62,10582.01058201058,39.8781,39.8849,39.8713,39.8781,10582.0106
2010-12-27 14:55:00,58.61,58.61,58.6,58.61,11463.84479717813,39.8713,39.8713,39.8645,39.8713,11463.8448
2010-12-27 15:00:00,58.61,58.65,58.61,58.65,24140.21164021164,39.8713,39.8985,39.8713,39.8985,24140.2116
2010-12-27 15:05:00,58.64,58.67,58.64,58.66,22156.08465608465,39.8917,39.9121,39.8917,39.9053,22156.0847
2010-12-27 15:10:00,58.65,58.65,58.62,58.62,5842.151675485008,39.8985,39.8985,39.8781,39.8781,5842.1517
2010-12-27 15:15:00,58.63,58.63,58.61,58.61,13337.742504409169,39.8849,39.8849,39.8713,39.8713,13337.7425
2010-12-27 15:20:00,58.62,58.62,58.61,58.61,12235.449735449734,39.8781,39.8781,39.8713,39.8713,12235.4497
2010-12-27 15:25:00,58.61,58.63,58.61,58.61,28439.15343915344,39.8713,39.8849,39.8713,39.8713,28439.1534
2010-12-27 15:30:00,58.61,58.62,58.61,58.62,24140.21164021164,39.8713,39.8781,39.8713,39.8781,24140.2116
2010-12-27 15:35:00,58.61,58.66,58.61,58.64,51477.07231040564,39.8713,39.9053,39.8713,39.8917,51477.0723
2010-12-27 15:40:00,58.64,58.67,58.63,58.65,14770.723104056437,39.8917,39.9121,39.8849,39.8985,14770.7231
2010-12-27 15:45:00,58.65,58.69,58.62,58.65,39021.16402116402,39.8985,39.9257,39.8781,39.8985,39021.164
2010-12-27 15:50:00,58.65,58.69,58.65,58.69,21384.47971781305,39.8985,39.9257,39.8985,39.9257,21384.4797
2010-12-27 15:55:00,58.69,58.69,58.64,58.66,29541.44620811288,39.9257,39.9257,39.8917,39.9053,29541.4462
2010-12-28 09:30:00,58.71,58.83,58.7,58.8,47729.27689594356,39.9393,40.021,39.9325,40.0006,47729.2769
2010-12-28 09:35:00,58.8,59.05,58.76,59.04,36265.43209876543,40.0006,40.1706,39.9734,40.1638,36265.4321
2010-12-28 09:40:00,59.04,59.05,58.95,59.02,30423.28042328042,40.1638,40.1706,40.1026,40.1502,30423.2804
2010-12-28 09:45:00,59.01,59.06,58.83,58.83,44642.85714285714,40.1434,40.1774,40.021,40.021,44642.8571
2010-12-28 09:50:00,58.8,58.85,58.79,58.8,8046.737213403879,40.0006,40.0346,39.9938,40.0006,8046.7372
2010-12-28 09:55:00,58.8,58.87,58.78,58.8,27667.548500881832,40.0006,40.0482,39.987,40.0006,27667.5485
2010-12-28 10:00:00,58.8,58.86,58.72,58.81,22156.08465608465,40.0006,40.0414,39.9462,40.0074,22156.0847
2010-12-28 10:05:00,58.8,58.8,58.75,58.79,23368.60670194004,40.0006,40.0006,39.9666,39.9938,23368.6067
2010-12-28 10:10:00,58.78,58.8,58.74,58.79,13888.888888888889,39.987,40.0006,39.9598,39.9938,13888.8889
2010-12-28 10:15:00,58.8,58.85,58.79,58.82,20502.6455026455,40.0006,40.0346,39.9938,40.0142,20502.6455
2010-12-28 10:20:00,58.84,58.89,58.82,58.89,20282.18694885361,40.0278,40.0618,40.0142,40.0618,20282.1869
2010-12-28 10:25:00,58.89,58.94,58.88,58.93,11794.53262786596,40.0618,40.0958,40.055,40.089,11794.5326
2010-12-28 10:30:00,58.92,58.93,58.89,58.92,7936.507936507935,40.0822,40.089,40.0618,40.0822,7936.5079
2010-12-28 10:35:00,58.93,58.98,58.93,58.98,13117.283950617282,40.089,40.123,40.089,40.123,13117.284
2010-12-28 10:40:00,58.98,59.05,58.98,59.03,32958.55379188712,40.123,40.1706,40.123,40.157,32958.5538
2010-12-28 10:45:00,59.01,59.05,58.97,58.97,8708.112874779541,40.1434,40.1706,40.1162,40.1162,8708.1129
2010-12-28 10:50:00,58.97,58.97,58.9,58.92,6723.985890652557,40.1162,40.1162,40.0686,40.0822,6723.9859
2010-12-28 10:55:00,58.92,58.93,58.87,58.89,6723.985890652557,40.0822,40.089,40.0482,40.0618,6723.9859
2010-12-28 11:00:00,58.87,58.88,58.86,58.88,5731.922398589065,40.0482,40.055,40.0414,40.055,5731.9224
2010-12-28 11:05:00,58.89,58.92,58.84,58.92,5842.151675485008,40.0618,40.0822,40.0278,40.0822,5842.1517
2010-12-28 11:10:00,58.92,58.94,58.83,58.83,7275.132275132274,40.0822,40.0958,40.021,40.021,7275.1323
2010-12-28 11:15:00,58.83,58.84,58.8,58.81,7716.049382716048,40.021,40.0278,40.0006,40.0074,7716.0494
2010-12-28 11:20:00,58.81,58.81,58.79,58.8,6172.839506172839,40.0074,40.0074,39.9938,40.0006,6172.8395
2010-12-28 11:25:00,58.8,58.81,58.79,58.8,20943.56261022928,40.0006,40.0074,39.9938,40.0006,20943.5626
2010-12-28 11:30:00,58.8,58.81,58.79,58.8,11022.927689594357,40.0006,40.0074,39.9938,40.0006,11022.9277
2010-12-28 11:35:00,58.8,58.8,58.73,58.73,9589.947089947089,40.0006,40.0006,39.953,39.953,9589.9471
2010-12-28 11:40:00,58.73,58.73,58.66,58.66,22266.3139329806,39.953,39.953,39.9053,39.9053,22266.3139
2010-12-28 11:45:00,58.65,58.65,58.56,58.56,23478.835978835978,39.8985,39.8985,39.8373,39.8373,23478.836
2010-12-28 11:50:00,58.56,58.58,58.52,58.55,18959.43562610229,39.8373,39.8509,39.8101,39.8305,18959.4356
2010-12-28 11:55:00,58.54,58.62,58.54,58.59,15321.869488536153,39.8237,39.8781,39.8237,39.8577,15321.8695
2010-12-28 12:00:00,58.58,58.64,58.56,58.61,7716.049382716048,39.8509,39.8917,39.8373,39.8713,7716.0494
2010-12-28 12:05:00,58.61,58.62,58.6,58.61,4188.712522045855,39.8713,39.8781,39.8645,39.8713,4188.7125
2010-12-28 12:10:00,58.61,58.7,58.61,58.68,16424.162257495587,39.8713,39.9325,39.8713,39.9189,16424.1623
2010-12-28 12:15:00,58.68,58.73,58.67,58.71,4850.088183421516,39.9189,39.953,39.9121,39.9393,4850.0882
2010-12-28 12:20:00,58.71,58.75,58.69,58.75,10582.01058201058,39.9393,39.9666,39.9257,39.9666,10582.0106
2010-12-28 12:25:00,58.75,58.79,58.74,58.77,6283.068783068782,39.9666,39.9938,39.9598,39.9802,6283.0688
2010-12-28 12:30:00,58.77,58.78,58.75,58.75,3637.566137566137,39.9802,39.987,39.9666,39.9666,3637.5661
2010-12-28 12:35:00,58.75,58.76,58.72,58.73,8708.112874779541,39.9666,39.9734,39.9462,39.953,8708.1129
2010-12-28 12:40:00,58.74,58.78,58.73,58.73,8156.966490299823,39.9598,39.987,39.953,39.953,8156.9665
2010-12-28 12:45:00,58.73,58.74,58.71,58.71,3968.253968253968,39.953,39.9598,39.9393,39.9393,3968.254
2010-12-28 12:50:00,58.72,58.72,58.7,58.71,4078.483245149912,39.9462,39.9462,39.9325,39.9393,4078.4832
2010-12-28 12:55:00,58.71,58.72,58.7,58.71,6062.610229276896,39.9393,39.9462,39.9325,39.9393,6062.6102
2010-12-28 13:00:00,58.7,58.8,58.7,58.77,13668.430335097,39.9325,40.0006,39.9325,39.9802,13668.4303
2010-12-28 13:05:00,58.77,58.78,58.74,58.78,5731.922398589065,39.9802,39.987,39.9598,39.987,5731.9224
2010-12-28 13:10:00,58.78,58.8,58.75,58.76,5621.693121693121,39.987,40.0006,39.9666,39.9734,5621.6931
2010-12-28 13:15:00,58.76,58.78,58.75,58.76,4409.171075837742,39.9734,39.987,39.9666,39.9734,4409.1711
2010-12-28 13:20:00,58.77,58.77,58.75,58.76,5731.922398589065,39.9802,39.9802,39.9666,39.9734,5731.9224
2010-12-28 13:25:00,58.77,58.77,58.72,58.72,8597.883597883598,39.9802,39.9802,39.9462,39.9462,8597.8836
2010-12-28 13:30:00,58.73,58.73,58.7,58.71,12896.825396825396,39.953,39.953,39.9325,39.9393,12896.8254
2010-12-28 13:35:00,58.71,58.73,58.7,58.72,4629.629629629629,39.9393,39.953,39.9325,39.9462,4629.6296
2010-12-28 13:40:00,58.72,58.73,58.7,58.7,3747.7954144620808,39.9462,39.953,39.9325,39.9325,3747.7954
2010-12-28 13:45:00,58.7,58.7,58.69,58.69,4298.941798941799,39.9325,39.9325,39.9257,39.9257,4298.9418
2010-12-28 13:50:00,58.69,58.7,58.69,58.7,8818.342151675484,39.9257,39.9325,39.9257,39.9325,8818.3422
2010-12-28 13:55:00,58.7,58.71,58.7,58.71,7826.278659611992,39.9325,39.9393,39.9325,39.9393,7826.2787
2010-12-28 14:00:00,58.7,58.71,58.69,58.69,6613.756613756613,39.9325,39.9393,39.9257,39.9257,6613.7566
2010-12-28 14:05:00,58.69,58.71,58.68,58.7,4409.171075837742,39.9257,39.9393,39.9189,39.9325,4409.1711
2010-12-28 14:10:00,58.7,58.7,58.66,58.69,12125.220458553791,39.9325,39.9325,39.9053,39.9257,12125.2205
2010-12-28 14:15:00,58.7,58.73,58.7,58.72,4739.858906525573,39.9325,39.953,39.9325,39.9462,4739.8589
2010-12-28 14:20:00,58.74,58.74,58.73,58.74,1102.2927689594355,39.9598,39.9598,39.953,39.9598,1102.2928
2010-12-28 14:25:00,58.73,58.73,58.7,58.7,3196.649029982363,39.953,39.953,39.9325,39.9325,3196.649
2010-12-28 14:30:00,58.7,58.72,58.68,58.72,11574.074074074071,39.9325,39.9462,39.9189,39.9462,11574.0741
2010-12-28 14:35:00,58.71,58.72,58.68,58.69,9259.259259259255,39.9393,39.9462,39.9189,39.9257,9259.2593
2010-12-28 14:40:00,58.68,58.71,58.68,58.7,6613.756613756613,39.9189,39.9393,39.9189,39.9325,6613.7566
2010-12-28 14:45:00,58.71,58.75,58.7,58.75,7054.673721340388,39.9393,39.9666,39.9325,39.9666,7054.6737
2010-12-28 14:50:00,58.76,58.8,58.75,58.8,7495.5908289241615,39.9734,40.0006,39.9666,40.0006,7495.5908
2010-12-28 14:55:00,58.8,58.8,58.77,58.79,13999.11816578483,40.0006,40.0006,39.9802,39.9938,13999.1182
2010-12-28 15:00:00,58.79,58.8,58.78,58.79,13117.283950617282,39.9938,40.0006,39.987,39.9938,13117.284
2010-12-28 15:05:00,58.79,58.8,58.78,58.79,7605.820105820105,39.9938,40.0006,39.987,39.9938,7605.8201
2010-12-28 15:10:00,58.79,58.8,58.79,58.79,7605.820105820105,39.9938,40.0006,39.9938,39.9938,7605.8201
2010-12-28 15:15:00,58.8,58.8,58.78,58.79,34281.305114638446,40.0006,40.0006,39.987,39.9938,34281.3051
2010-12-28 15:20:00,58.79,58.8,58.77,58.8,19069.66490299824,39.9938,40.0006,39.9802,40.0006,19069.6649
2010-12-28 15:25:00,58.8,58.81,58.79,58.8,9259.259259259255,40.0006,40.0074,39.9938,40.0006,9259.2593
2010-12-28 15:30:00,58.81,58.83,58.8,58.81,9920.63492063492,40.0074,40.021,40.0006,40.0074,9920.6349
2010-12-28 15:35:00,58.81,58.82,58.8,58.8,10141.093474426809,40.0074,40.0142,40.0006,40.0006,10141.0935
2010-12-28 15:40:00,58.8,58.84,58.8,58.83,13668.430335097,40.0006,40.0278,40.0006,40.021,13668.4303
2010-12-28 15:45:00,58.82,58.84,58.78,58.84,27557.319223985887,40.0142,40.0278,39.987,40.0278,27557.3192
2010-12-28 15:50:00,58.83,58.86,58.82,58.85,13668.430335097,40.021,40.0414,40.0142,40.0346,13668.4303
2010-12-28 15:55:00,58.86,58.86,58.8,58.82,35714.28571428571,40.0414,40.0414,40.0006,40.0142,35714.2857
2010-12-29 09:30:00,58.97,58.97,58.81,58.97,16424.162257495587,40.1162,40.1162,40.0074,40.1162,16424.1623
2010-12-29 09:35:00,58.95,59.0,58.89,58.97,35383.59788359788,40.1026,40.1366,40.0618,40.1162,35383.5979
2010-12-29 09:40:00,58.97,59.05,58.92,58.96,27777.777777777774,40.1162,40.1706,40.0822,40.1094,27777.7778
2010-12-29 09:45:00,58.98,59.06,58.97,59.0,18849.206349206343,40.123,40.1774,40.1162,40.1366,18849.2063
2010-12-29 09:50:00,59.01,59.08,59.0,59.03,15321.869488536153,40.1434,40.1911,40.1366,40.157,15321.8695
2010-12-29 09:55:00,59.04,59.06,59.03,59.03,12235.449735449734,40.1638,40.1774,40.157,40.157,12235.4497
2010-12-29 10:00:00,59.03,59.06,59.03,59.03,8377.42504409171,40.157,40.1774,40.157,40.157,8377.425
2010-12-29 10:05:00,59.02,59.05,59.01,59.03,13888.888888888889,40.1502,40.1706,40.1434,40.157,13888.8889
2010-12-29 10:10:00,59.03,59.05,59.0,59.05,13227.513227513226,40.157,40.1706,40.1366,40.1706,13227.5132
2010-12-29 10:15:00,59.05,59.12,59.03,59.11,14109.347442680775,40.1706,40.2183,40.157,40.2115,14109.3474
2010-12-29 10:20:00,59.12,59.12,59.04,59.04,28880.07054673721,40.2183,40.2183,40.1638,40.1638,28880.0705
2010-12-29 10:25:00,59.05,59.06,59.03,59.05,19620.81128747795,40.1706,40.1774,40.157,40.1706,19620.8113
2010-12-29 10:30:00,59.05,59.09,59.04,59.06,10141.093474426809,40.1706,40.1979,40.1638,40.1774,10141.0935
2010-12-29 10:35:00,59.06,59.06,59.04,59.06,8928.571428571428,40.1774,40.1774,40.1638,40.1774,8928.5714
2010-12-29 10:40:00,59.05,59.07,59.05,59.07,5731.922398589065,40.1706,40.1842,40.1706,40.1842,5731.9224
2010-12-29 10:45:00,59.08,59.08,59.01,59.02,8818.342151675484,40.1911,40.1911,40.1434,40.1502,8818.3422
2010-12-29 10:50:00,59.01,59.01,58.97,58.97,5070.546737213404,40.1434,40.1434,40.1162,40.1162,5070.5467
2010-12-29 10:55:00,58.97,58.97,58.9,58.9,11684.303350970016,40.1162,40.1162,40.0686,40.0686,11684.3034
2010-12-29 11:00:00,58.9,58.9,58.85,58.85,15873.015873015873,40.0686,40.0686,40.0346,40.0346,15873.0159
2010-12-29 11:05:00,58.84,58.84,58.81,58.82,6503.5273368606695,40.0278,40.0278,40.0074,40.0142,6503.5273
2010-12-29 11:10:00,58.81,58.82,58.75,58.75,13778.659611992944,40.0074,40.0142,39.9666,39.9666,13778.6596
2010-12-29 11:15:00,58.75,58.75,58.71,58.75,14991.181657848325,39.9666,39.9666,39.9393,39.9666,14991.1817
2010-12-29 11:20:00,58.74,58.78,58.73,58.76,6723.985890652557,39.9598,39.987,39.953,39.9734,6723.9859
2010-12-29 11:25:00,58.77,58.77,58.7,58.7,8708.112874779541,39.9802,39.9802,39.9325,39.9325,8708.1129
2010-12-29 11:30:00,58.7,58.7,58.66,58.7,12014.991181657848,39.9325,39.9325,39.9053,39.9325,12014.9912
2010-12-29 11:35:00,58.7,58.72,58.66,58.68,11794.53262786596,39.9325,39.9462,39.9053,39.9189,11794.5326
2010-12-29 11:40:00,58.69,58.7,58.67,58.7,9038.80070546737,39.9257,39.9325,39.9121,39.9325,9038.8007
2010-12-29 11:45:00,58.7,58.71,58.7,58.7,9149.029982363314,39.9325,39.9393,39.9325,39.9325,9149.03
2010-12-29 11:50:00,58.7,58.75,58.7,58.74,21935.626102292765,39.9325,39.9666,39.9325,39.9598,21935.6261
2010-12-29 11:55:00,58.74,58.76,58.73,58.73,8487.654320987653,39.9598,39.9734,39.953,39.953,8487.6543
2010-12-29 12:00:00,58.74,58.77,58.73,58.76,27226.631393298056,39.9598,39.9802,39.953,39.9734,27226.6314
2010-12-29 12:05:00,58.76,58.78,58.72,58.78,32407.407407407405,39.9734,39.987,39.9462,39.987,32407.4074
2010-12-29 12:10:00,58.78,58.79,58.72,58.74,17967.3721340388,39.987,39.9938,39.9462,39.9598,17967.3721
2010-12-29 12:15:00,58.74,58.74,58.72,58.73,5291.00529100529,39.9598,39.9598,39.9462,39.953,5291.0053
2010-12-29 12:20:00,58.73,58.75,58.71,58.73,15652.557319223984,39.953,39.9666,39.9393,39.953,15652.5573
2010-12-29 12:25:00,58.73,58.75,58.72,58.74,9038.80070546737,39.953,39.9666,39.9462,39.9598,9038.8007
2010-12-29 12:30:00,58.73,58.75,58.73,58.74,18849.206349206343,39.953,39.9666,39.953,39.9598,18849.2063
2010-12-29 12:35:00,58.74,58.76,58.71,58.74,26785.714285714283,39.9598,39.9734,39.9393,39.9598,26785.7143
2010-12-29 12:40:00,58.74,58.8,58.73,58.8,34501.76366843033,39.9598,40.0006,39.953,40.0006,34501.7637
2010-12-29 12:45:00,58.8,58.83,58.79,58.82,25793.65079365079,40.0006,40.021,39.9938,40.0142,25793.6508
2010-12-29 12:50:00,58.82,58.83,58.8,58.8,9149.029982363314,40.0142,40.021,40.0006,40.0006,9149.03
2010-12-29 12:55:00,58.81,58.88,58.8,58.83,24801.5873015873,40.0074,40.055,40.0006,40.021,24801.5873
2010-12-29 13:00:00,58.84,58.87,58.82,58.83,5731.922398589065,40.0278,40.0482,40.0142,40.021,5731.9224
2010-12-29 13:05:00,58.84,58.86,58.8,58.86,10141.093474426809,40.0278,40.0414,40.0006,40.0414,10141.0935
2010-12-29 13:10:00,58.86,58.89,58.81,58.82,29100.529100529096,40.0414,40.0618,40.0074,40.0142,29100.5291
2010-12-29 13:15:00,58.82,58.88,58.82,58.88,10361.552028218694,40.0142,40.055,40.0142,40.055,10361.552
2010-12-29 13:20:00,58.88,58.9,58.87,58.9,6062.610229276896,40.055,40.0686,40.0482,40.0686,6062.6102
2010-12-29 13:25:00,58.9,58.9,58.88,58.88,4739.858906525573,40.0686,40.0686,40.055,40.055,4739.8589
2010-12-29 13:30:00,58.89,58.89,58.87,58.88,13558.201058201055,40.0618,40.0618,40.0482,40.055,13558.2011
2010-12-29 13:35:00,58.87,58.89,58.87,58.88,5842.151675485008,40.0482,40.0618,40.0482,40.055,5842.1517
2010-12-29 13:40:00,58.89,58.89,58.87,58.89,7936.507936507935,40.0618,40.0618,40.0482,40.0618,7936.5079
2010-12-29 13:45:00,58.89,58.91,58.88,58.88,9369.488536155202,40.0618,40.0754,40.055,40.055,9369.4885
2010-12-29 13:50:00,58.88,58.89,58.88,58.88,2645.502645502645,40.055,40.0618,40.055,40.055,2645.5026
2010-12-29 13:55:00,58.88,58.9,58.88,58.89,6613.756613756613,40.055,40.0686,40.055,40.0618,6613.7566
2010-12-29 14:00:00,58.89,58.89,58.88,58.89,5401.234567901234,40.0618,40.0618,40.055,40.0618,5401.2346
2010-12-29 14:05:00,58.89,58.89,58.88,58.89,6503.5273368606695,40.0618,40.0618,40.055,40.0618,6503.5273
2010-12-29 14:10:00,58.88,58.91,58.87,58.9,15432.098765432096,40.055,40.0754,40.0482,40.0686,15432.0988
2010-12-29 14:15:00,58.9,58.9,58.89,58.89,4078.483245149912,40.0686,40.0686,40.0618,40.0618,4078.4832
2010-12-29 14:20:00,58.89,58.9,58.87,58.89,16093.474426807756,40.0618,40.0686,40.0482,40.0618,16093.4744
2010-12-29 14:25:00,58.89,58.9,58.88,58.88,4960.317460317459,40.0618,40.0686,40.055,40.055,4960.3175
2010-12-29 14:30:00,58.88,58.9,58.87,58.89,16644.620811287477,40.055,40.0686,40.0482,40.0618,16644.6208
2010-12-29 14:35:00,58.89,58.9,58.87,58.88,26785.714285714283,40.0618,40.0686,40.0482,40.055,26785.7143
2010-12-29 14:40:00,58.88,58.9,58.86,58.9,56437.3897707231,40.055,40.0686,40.0414,40.0686,56437.3898
2010-12-29 14:45:00,58.9,58.91,58.87,58.91,11353.615520282186,40.0686,40.0754,40.0482,40.0754,11353.6155
2010-12-29 14:50:00,58.9,58.91,58.88,58.88,8928.571428571428,40.0686,40.0754,40.055,40.055,8928.5714
2010-12-29 14:55:00,58.88,58.9,58.88,58.89,5842.151675485008,40.055,40.0686,40.055,40.0618,5842.1517
2010-12-29 15:00:00,58.89,58.94,58.87,58.94,13447.971781305114,40.0618,40.0958,40.0482,40.0958,13447.9718
2010-12-29 15:05:00,58.93,58.94,58.9,58.93,8928.571428571428,40.089,40.0958,40.0686,40.089,8928.5714
2010-12-29 15:10:00,58.93,58.94,58.92,58.94,7164.902998236331,40.089,40.0958,40.0822,40.0958,7164.903
2010-12-29 15:15:00,58.93,58.95,58.93,58.94,6834.2151675485,40.089,40.1026,40.089,40.0958,6834.2152
2010-12-29 15:20:00,58.95,58.95,58.92,58.92,10692.239858906523,40.1026,40.1026,40.0822,40.0822,10692.2399
2010-12-29 15:25:00,58.92,58.93,58.89,58.9,11574.074074074071,40.0822,40.089,40.0618,40.0686,11574.0741
2010-12-29 15:30:00,58.9,58.9,58.87,58.88,15321.869488536153,40.0686,40.0686,40.0482,40.055,15321.8695
2010-12-29 15:35:00,58.88,58.89,58.87,58.88,17085.53791887125,40.055,40.0618,40.0482,40.055,17085.5379
2010-12-29 15:40:00,58.87,58.89,58.87,58.88,9589.947089947089,40.0482,40.0618,40.0482,40.055,9589.9471
2010-12-29 15:45:00,58.88,58.89,58.86,58.88,76058.20105820106,40.055,40.0618,40.0414,40.055,76058.2011
2010-12-29 15:50:00,58.88,58.9,58.87,58.88,24581.12874779541,40.055,40.0686,40.0482,40.055,24581.1287
2010-12-29 15:55:00,58.88,58.9,58.86,58.89,112323.63315696648,40.055,40.0686,40.0414,40.0618,112323.6332
2010-12-30 09:30:00,58.76,58.79,58.51,58.59,22376.54320987654,39.9734,39.9938,39.8033,39.8577,22376.5432
2010-12-30 09:35:00,58.61,58.66,58.55,58.61,22707.231040564373,39.8713,39.9053,39.8305,39.8713,22707.231
2010-12-30 09:40:00,58.61,58.81,58.61,58.74,14219.576719576718,39.8713,40.0074,39.8713,39.9598,14219.5767
2010-12-30 09:45:00,58.74,58.84,58.72,58.8,23037.9188712522,39.9598,40.0278,39.9462,40.0006,23037.9189
2010-12-30 09:50:00,58.8,58.89,58.8,58.89,41005.291005291,40.0006,40.0618,40.0006,40.0618,41005.291
2010-12-30 09:55:00,58.89,58.91,58.86,58.88,71759.25925925926,40.0618,40.0754,40.0414,40.055,71759.2593
2010-12-30 10:00:00,58.89,58.93,58.85,58.9,60295.41446208112,40.0618,40.089,40.0346,40.0686,60295.4145
2010-12-30 10:05:00,58.91,58.91,58.82,58.88,37257.49559082892,40.0754,40.0754,40.0142,40.055,37257.4956
2010-12-30 10:10:00,58.87,58.88,58.73,58.74,25903.880070546733,40.0482,40.055,39.953,39.9598,25903.8801
2010-12-30 10:15:00,58.76,58.79,58.68,58.74,14991.181657848325,39.9734,39.9938,39.9189,39.9598,14991.1817
2010-12-30 10:20:00,58.73,58.78,58.71,58.76,14329.805996472662,39.953,39.987,39.9393,39.9734,14329.806
2010-12-30 10:25:00,58.77,58.8,58.73,58.78,8156.966490299823,39.9802,40.0006,39.953,39.987,8156.9665
2010-12-30 10:30:00,58.77,58.81,58.77,58.81,16203.703703703704,39.9802,40.0074,39.9802,40.0074,16203.7037
2010-12-30 10:35:00,58.8,58.8,58.78,58.8,10692.239858906523,40.0006,40.0006,39.987,40.0006,10692.2399
2010-12-30 10:40:00,58.8,58.85,58.79,58.82,15652.557319223984,40.0006,40.0346,39.9938,40.0142,15652.5573
2010-12-30 10:45:00,58.83,58.88,58.81,58.84,16203.703703703704,40.021,40.055,40.0074,40.0278,16203.7037
2010-12-30 10:50:00,58.83,58.86,58.82,58.86,6172.839506172839,40.021,40.0414,40.0142,40.0414,6172.8395
2010-12-30 10:55:00,58.86,58.86,58.82,58.83,10030.864197530864,40.0414,40.0414,40.0142,40.021,10030.8642
2010-12-30 11:00:00,58.83,58.86,58.81,58.82,16865.079365079364,40.021,40.0414,40.0074,40.0142,16865.0794
2010-12-30 11:05:00,58.82,58.84,58.81,58.81,12014.991181657848,40.0142,40.0278,40.0074,40.0074,12014.9912
2010-12-30 11:10:00,58.82,58.84,58.8,58.84,19069.66490299824,40.0142,40.0278,40.0006,40.0278,19069.6649
2010-12-30 11:15:00,58.84,58.84,58.81,58.81,4960.317460317459,40.0278,40.0278,40.0074,40.0074,4960.3175
2010-12-30 11:20:00,58.82,58.82,58.81,58.82,10692.239858906523,40.0142,40.0142,40.0074,40.0142,10692.2399
2010-12-30 11:25:00,58.82,58.86,58.81,58.83,8377.42504409171,40.0142,40.0414,40.0074,40.021,8377.425
2010-12-30 11:30:00,58.82,58.83,58.81,58.82,12896.825396825396,40.0142,40.021,40.0074,40.0142,12896.8254
2010-12-30 11:35:00,58.82,58.85,58.81,58.84,23478.835978835978,40.0142,40.0346,40.0074,40.0278,23478.836
2010-12-30 11:40:00,58.85,58.9,58.83,58.83,16313.932980599646,40.0346,40.0686,40.021,40.021,16313.933
2010-12-30 11:45:00,58.82,58.82,58.81,58.82,13117.283950617282,40.0142,40.0142,40.0074,40.0142,13117.284
2010-12-30 11:50:00,58.81,58.83,58.78,58.81,76058.20105820106,40.0074,40.021,39.987,40.0074,76058.2011
2010-12-30 11:55:00,58.82,58.85,58.76,58.76,20171.95767195767,40.0142,40.0346,39.9734,39.9734,20171.9577
2010-12-30 12:00:00,58.76,58.78,58.73,58.76,17526.455026455023,39.9734,39.987,39.953,39.9734,17526.455
2010-12-30 12:05:00,58.74,58.74,58.67,58.67,8267.195767195766,39.9598,39.9598,39.9121,39.9121,8267.1958
2010-12-30 12:10:00,58.67,58.67,58.58,58.59,9810.405643738975,39.9121,39.9121,39.8509,39.8577,9810.4056
2010-12-30 12:15:00,58.6,58.61,58.59,58.6,8597.883597883598,39.8645,39.8713,39.8577,39.8645,8597.8836
2010-12-30 12:20:00,58.59,58.6,58.57,58.57,3306.8783068783064,39.8577,39.8645,39.8441,39.8441,3306.8783
2010-12-30 12:25:00,58.56,58.58,58.55,58.57,4078.483245149912,39.8373,39.8509,39.8305,39.8441,4078.4832
2010-12-30 12:30:00,58.56,58.56,58.51,58.51,13778.659611992944,39.8373,39.8373,39.8033,39.8033,13778.6596
2010-12-30 12:35:00,58.51,58.51,58.47,58.48,15983.245149911814,39.8033,39.8033,39.7761,39.7829,15983.2451
2010-12-30 12:40:00,58.48,58.53,58.47,58.51,10582.01058201058,39.7829,39.8169,39.7761,39.8033,10582.0106
2010-12-30 12:45:00,58.52,58.53,58.51,58.51,3858.024691358024,39.8101,39.8169,39.8033,39.8033,3858.0247
2010-12-30 12:50:00,58.51,58.51,58.47,58.47,5621.693121693121,39.8033,39.8033,39.7761,39.7761,5621.6931
2010-12-30 12:55:00,58.48,58.49,58.46,58.49,6834.2151675485,39.7829,39.7897,39.7693,39.7897,6834.2152
2010-12-30 13:00:00,58.49,58.49,58.43,58.47,40123.456790123455,39.7897,39.7897,39.7489,39.7761,40123.4568
2010-12-30 13:05:00,58.47,58.47,58.43,58.44,5291.00529100529,39.7761,39.7761,39.7489,39.7557,5291.0053
2010-12-30 13:10:00,58.43,58.47,58.42,58.47,5621.693121693121,39.7489,39.7761,39.7421,39.7761,5621.6931
2010-12-30 13:15:00,58.47,58.51,58.47,58.51,7275.132275132274,39.7761,39.8033,39.7761,39.8033,7275.1323
2010-12-30 13:20:00,58.5,58.51,58.48,58.49,7936.507936507935,39.7965,39.8033,39.7829,39.7897,7936.5079
2010-12-30 13:25:00,58.5,58.52,58.48,58.48,9038.80070546737,39.7965,39.8101,39.7829,39.7829,9038.8007
2010-12-30 13:30:00,58.48,58.51,58.48,58.51,4188.712522045855,39.7829,39.8033,39.7829,39.8033,4188.7125
2010-12-30 13:35:00,58.51,58.51,58.48,58.49,4298.941798941799,39.8033,39.8033,39.7829,39.7897,4298.9418
2010-12-30 13:40:00,58.49,58.51,58.49,58.51,4409.171075837742,39.7897,39.8033,39.7897,39.8033,4409.1711
2010-12-30 13:45:00,58.51,58.58,58.51,58.51,16313.932980599646,39.8033,39.8509,39.8033,39.8033,16313.933
2010-12-30 13:50:00,58.51,58.51,58.45,58.46,13668.430335097,39.8033,39.8033,39.7625,39.7693,13668.4303
2010-12-30 13:55:00,58.45,58.48,58.45,58.48,5401.234567901234,39.7625,39.7829,39.7625,39.7829,5401.2346
2010-12-30 14:00:00,58.49,58.51,58.48,58.5,5180.776014109347,39.7897,39.8033,39.7829,39.7965,5180.776
2010-12-30 14:05:00,58.49,58.5,58.47,58.49,1653.4391534391532,39.7897,39.7965,39.7761,39.7897,1653.4392
2010-12-30 14:10:00,58.49,58.51,58.49,58.51,4078.483245149912,39.7897,39.8033,39.7897,39.8033,4078.4832
2010-12-30 14:15:00,58.51,58.51,58.48,58.48,10692.239858906523,39.8033,39.8033,39.7829,39.7829,10692.2399
2010-12-30 14:20:00,58.5,58.51,58.48,58.51,6283.068783068782,39.7965,39.8033,39.7829,39.8033,6283.0688
2010-12-30 14:25:00,58.5,58.53,58.49,58.51,8487.654320987653,39.7965,39.8169,39.7897,39.8033,8487.6543
2010-12-30 14:30:00,58.52,58.63,58.52,58.63,11353.615520282186,39.8101,39.8849,39.8101,39.8849,11353.6155
2010-12-30 14:35:00,58.63,58.64,58.57,58.57,8046.737213403879,39.8849,39.8917,39.8441,39.8441,8046.7372
2010-12-30 14:40:00,58.57,58.57,58.55,58.55,3306.8783068783064,39.8441,39.8441,39.8305,39.8305,3306.8783
2010-12-30 14:45:00,58.55,58.55,58.54,58.54,4960.317460317459,39.8305,39.8305,39.8237,39.8237,4960.3175
2010-12-30 14:50:00,58.54,58.57,58.52,58.52,11684.303350970016,39.8237,39.8441,39.8101,39.8101,11684.3034
2010-12-30 14:55:00,58.51,58.54,58.51,58.52,11684.303350970016,39.8033,39.8237,39.8033,39.8101,11684.3034
2010-12-30 15:00:00,58.53,58.53,58.51,58.52,5842.151675485008,39.8169,39.8169,39.8033,39.8101,5842.1517
2010-12-30 15:05:00,58.52,58.53,58.51,58.52,6944.444444444443,39.8101,39.8169,39.8033,39.8101,6944.4444
2010-12-30 15:10:00,58.52,58.53,58.51,58.53,12786.596119929452,39.8101,39.8169,39.8033,39.8169,12786.5961
2010-12-30 15:15:00,58.53,58.53,58.49,58.49,10912.698412698412,39.8169,39.8169,39.7897,39.7897,10912.6984
2010-12-30 15:20:00,58.49,58.5,58.48,58.5,10582.01058201058,39.7897,39.7965,39.7829,39.7965,10582.0106
2010-12-30 15:25:00,58.5,58.59,58.5,58.59,19841.26984126984,39.7965,39.8577,39.7965,39.8577,19841.2698
2010-12-30 15:30:00,58.6,58.6,58.57,58.6,8928.571428571428,39.8645,39.8645,39.8441,39.8645,8928.5714
2010-12-30 15:35:00,58.6,58.61,58.57,58.61,12676.366843033507,39.8645,39.8713,39.8441,39.8713,12676.3668
2010-12-30 15:40:00,58.61,58.61,58.55,58.56,18628.74779541446,39.8713,39.8713,39.8305,39.8373,18628.7478
2010-12-30 15:45:00,58.56,58.56,58.51,58.53,30423.28042328042,39.8373,39.8373,39.8033,39.8169,30423.2804
2010-12-30 15:50:00,58.53,58.54,58.47,58.48,30643.738977072306,39.8169,39.8237,39.7761,39.7829,30643.739
2010-12-30 15:55:00,58.47,58.5,58.45,58.48,47178.13051146384,39.7761,39.7965,39.7625,39.7829,47178.1305
2010-12-31 09:30:00,58.44,58.46,58.22,58.22,13668.430335097,39.7557,39.7693,39.606,39.606,13668.4303
2010-12-31 09:35:00,58.23,58.35,58.23,58.31,28439.15343915344,39.6128,39.6944,39.6128,39.6672,28439.1534
2010-12-31 09:40:00,58.31,58.46,58.31,58.42,12786.596119929452,39.6672,39.7693,39.6672,39.7421,12786.5961
2010-12-31 09:45:00,58.41,58.43,58.31,58.42,30864.197530864192,39.7353,39.7489,39.6672,39.7421,30864.1975
2010-12-31 09:50:00,58.43,58.48,58.42,58.45,8928.571428571428,39.7489,39.7829,39.7421,39.7625,8928.5714
2010-12-31 09:55:00,58.43,58.5,58.43,58.49,3637.566137566137,39.7489,39.7965,39.7489,39.7897,3637.5661
2010-12-31 10:00:00,58.48,58.49,58.43,58.48,9810.405643738975,39.7829,39.7897,39.7489,39.7829,9810.4056
2010-12-31 10:05:00,58.48,58.53,58.46,58.48,9810.405643738975,39.7829,39.8169,39.7693,39.7829,9810.4056
2010-12-31 10:10:00,58.48,58.51,58.45,58.51,9038.80070546737,39.7829,39.8033,39.7625,39.8033,9038.8007
2010-12-31 10:15:00,58.51,58.53,58.48,58.52,8377.42504409171,39.8033,39.8169,39.7829,39.8101,8377.425
2010-12-31 10:20:00,58.52,58.6,58.52,58.59,9479.717813051146,39.8101,39.8645,39.8101,39.8577,9479.7178
2010-12-31 10:25:00,58.59,58.61,58.57,58.61,5291.00529100529,39.8577,39.8713,39.8441,39.8713,5291.0053
2010-12-31 10:30:00,58.61,58.63,58.59,58.61,8156.966490299823,39.8713,39.8849,39.8577,39.8713,8156.9665
2010-12-31 10:35:00,58.61,58.61,58.51,58.54,9700.176366843032,39.8713,39.8713,39.8033,39.8237,9700.1764
2010-12-31 10:40:00,58.53,58.62,58.53,58.6,7054.673721340388,39.8169,39.8781,39.8169,39.8645,7054.6737
2010-12-31 10:45:00,58.6,58.6,58.54,58.57,9700.176366843032,39.8645,39.8645,39.8237,39.8441,9700.1764
2010-12-31 10:50:00,58.58,58.6,58.58,58.58,9589.947089947089,39.8509,39.8645,39.8509,39.8509,9589.9471
2010-12-31 10:55:00,58.58,58.61,58.58,58.6,9369.488536155202,39.8509,39.8713,39.8509,39.8645,9369.4885
2010-12-31 11:00:00,58.6,58.63,58.6,58.62,11904.761904761905,39.8645,39.8849,39.8645,39.8781,11904.7619
2010-12-31 11:05:00,58.61,58.64,58.61,58.61,11133.156966490298,39.8713,39.8917,39.8713,39.8713,11133.157
2010-12-31 11:10:00,58.61,58.65,58.61,58.64,6613.756613756613,39.8713,39.8985,39.8713,39.8917,6613.7566
2010-12-31 11:15:00,58.65,58.69,58.63,58.66,9259.259259259255,39.8985,39.9257,39.8849,39.9053,9259.2593
2010-12-31 11:20:00,58.66,58.7,58.65,58.7,4298.941798941799,39.9053,39.9325,39.8985,39.9325,4298.9418
2010-12-31 11:25:00,58.7,58.73,58.7,58.73,3417.10758377425,39.9325,39.953,39.9325,39.953,3417.1076
2010-12-31 11:30:00,58.72,58.72,58.7,58.7,5952.380952380951,39.9462,39.9462,39.9325,39.9325,5952.381
2010-12-31 11:35:00,58.71,58.72,58.7,58.71,6283.068783068782,39.9393,39.9462,39.9325,39.9393,6283.0688
2010-12-31 11:40:00,58.71,58.77,58.71,58.74,9920.63492063492,39.9393,39.9802,39.9393,39.9598,9920.6349
2010-12-31 11:45:00,58.74,58.75,58.74,58.74,2425.044091710758,39.9598,39.9666,39.9598,39.9598,2425.0441
2010-12-31 11:50:00,58.75,58.75,58.73,58.74,7385.361552028218,39.9666,39.9666,39.953,39.9598,7385.3616
2010-12-31 11:55:00,58.75,58.75,58.73,58.74,8156.966490299823,39.9666,39.9666,39.953,39.9598,8156.9665
2010-12-31 12:00:00,58.74,58.76,58.73,58.76,11463.84479717813,39.9598,39.9734,39.953,39.9734,11463.8448
2010-12-31 12:05:00,58.76,58.76,58.73,58.74,13007.05467372134,39.9734,39.9734,39.953,39.9598,13007.0547
2010-12-31 12:10:00,58.74,58.76,58.73,58.75,10361.552028218694,39.9598,39.9734,39.953,39.9666,10361.552
2010-12-31 12:15:00,58.76,58.78,58.74,58.78,7605.820105820105,39.9734,39.987,39.9598,39.987,7605.8201
2010-12-31 12:20:00,58.79,58.79,58.77,58.77,13999.11816578483,39.9938,39.9938,39.9802,39.9802,13999.1182
2010-12-31 12:25:00,58.77,58.8,58.77,58.8,4739.858906525573,39.9802,40.0006,39.9802,40.0006,4739.8589
2010-12-31 12:30:00,58.8,58.8,58.76,58.77,10582.01058201058,40.0006,40.0006,39.9734,39.9802,10582.0106
2010-12-31 12:35:00,58.77,58.77,58.74,58.74,11353.615520282186,39.9802,39.9802,39.9598,39.9598,11353.6155
2010-12-31 12:40:00,58.74,58.74,58.65,58.65,25793.65079365079,39.9598,39.9598,39.8985,39.8985,25793.6508
2010-12-31 12:45:00,58.65,58.65,58.61,58.62,8928.571428571428,39.8985,39.8985,39.8713,39.8781,8928.5714
2010-12-31 12:50:00,58.63,58.65,58.63,58.65,3968.253968253968,39.8849,39.8985,39.8849,39.8985,3968.254
2010-12-31 12:55:00,58.65,58.67,58.64,58.67,6944.444444444443,39.8985,39.9121,39.8917,39.9121,6944.4444
2010-12-31 13:00:00,58.67,58.68,58.67,58.67,3968.253968253968,39.9121,39.9189,39.9121,39.9121,3968.254
2010-12-31 13:05:00,58.66,58.73,58.66,58.73,6393.298059964726,39.9053,39.953,39.9053,39.953,6393.2981
2010-12-31 13:10:00,58.73,58.76,58.72,58.76,3968.253968253968,39.953,39.9734,39.9462,39.9734,3968.254
2010-12-31 13:15:00,58.76,58.76,58.75,58.76,3527.336860670194,39.9734,39.9734,39.9666,39.9734,3527.3369
2010-12-31 13:20:00,58.76,58.78,58.76,58.77,2314.8148148148143,39.9734,39.987,39.9734,39.9802,2314.8148
2010-12-31 13:25:00,58.77,58.78,58.77,58.78,1984.126984126984,39.9802,39.987,39.9802,39.987,1984.127
2010-12-31 13:30:00,58.77,58.79,58.77,58.79,2865.9611992945324,39.9802,39.9938,39.9802,39.9938,2865.9612
2010-12-31 13:35:00,58.8,58.84,58.8,58.84,6062.610229276896,40.0006,40.0278,40.0006,40.0278,6062.6102
2010-12-31 13:40:00,58.84,58.87,58.84,58.85,11243.38624338624,40.0278,40.0482,40.0278,40.0346,11243.3862
2010-12-31 13:45:00,58.84,58.84,58.79,58.8,6503.5273368606695,40.0278,40.0278,39.9938,40.0006,6503.5273
2010-12-31 13:50:00,58.79,58.8,58.78,58.8,5401.234567901234,39.9938,40.0006,39.987,40.0006,5401.2346
2010-12-31 13:55:00,58.81,58.82,58.81,58.81,2865.9611992945324,40.0074,40.0142,40.0074,40.0074,2865.9612
2010-12-31 14:00:00,58.81,58.81,58.8,58.8,8046.737213403879,40.0074,40.0074,40.0006,40.0006,8046.7372
2010-12-31 14:05:00,58.8,58.8,58.8,58.8,3417.10758377425,40.0006,40.0006,40.0006,40.0006,3417.1076
2010-12-31 14:10:00,58.8,58.83,58.8,58.83,5511.463844797177,40.0006,40.021,40.0006,40.021,5511.4638
2010-12-31 14:15:00,58.83,58.84,58.82,58.83,13447.971781305114,40.021,40.0278,40.0142,40.021,13447.9718
2010-12-31 14:20:00,58.82,58.83,58.82,58.83,4960.317460317459,40.0142,40.021,40.0142,40.021,4960.3175
2010-12-31 14:25:00,58.83,58.83,58.8,58.8,11684.303350970016,40.021,40.021,40.0006,40.0006,11684.3034
2010-12-31 14:30:00,58.81,58.84,58.8,58.83,7495.5908289241615,40.0074,40.0278,40.0006,40.021,7495.5908
2010-12-31 14:35:00,58.84,58.86,58.83,58.84,10030.864197530864,40.0278,40.0414,40.021,40.0278,10030.8642
2010-12-31 14:40:00,58.83,58.84,58.82,58.82,3086.4197530864194,40.021,40.0278,40.0142,40.0142,3086.4198
2010-12-31 14:45:00,58.82,58.84,58.8,58.84,9920.63492063492,40.0142,40.0278,40.0006,40.0278,9920.6349
2010-12-31 14:50:00,58.83,58.84,58.8,58.8,25903.880070546733,40.021,40.0278,40.0006,40.0006,25903.8801
2010-12-31 14:55:00,58.8,58.83,58.8,58.83,6944.444444444443,40.0006,40.021,40.0006,40.021,6944.4444
2010-12-31 15:00:00,58.82,58.82,58.81,58.81,5401.234567901234,40.0142,40.0142,40.0074,40.0074,5401.2346
2010-12-31 15:05:00,58.81,58.82,58.81,58.82,6834.2151675485,40.0074,40.0142,40.0074,40.0142,6834.2152
2010-12-31 15:10:00,58.81,58.82,58.78,58.78,14880.95238095238,40.0074,40.0142,39.987,39.987,14880.9524
2010-12-31 15:15:00,58.78,58.8,58.78,58.79,14550.264550264548,39.987,40.0006,39.987,39.9938,14550.2646
2010-12-31 15:20:00,58.78,58.78,58.75,58.76,10141.093474426809,39.987,39.987,39.9666,39.9734,10141.0935
2010-12-31 15:25:00,58.76,58.79,58.76,58.76,14880.95238095238,39.9734,39.9938,39.9734,39.9734,14880.9524
2010-12-31 15:30:00,58.77,58.77,58.74,58.74,23809.52380952381,39.9802,39.9802,39.9598,39.9598,23809.5238
2010-12-31 15:35:00,58.74,58.8,58.74,58.79,22707.231040564373,39.9598,40.0006,39.9598,39.9938,22707.231
2010-12-31 15:40:00,58.8,58.83,58.79,58.8,24029.982363315696,40.0006,40.021,39.9938,40.0006,24029.9824
2010-12-31 15:45:00,58.8,58.8,58.72,58.74,103505.291005291,40.0006,40.0006,39.9462,39.9598,103505.291
2010-12-31 15:50:00,58.74,58.77,58.73,58.75,60736.33156966489,39.9598,39.9802,39.953,39.9666,60736.3316
2010-12-31 15:55:00,58.76,58.79,58.74,58.78,89506.17283950617,39.9734,39.9938,39.9598,39.987,89506.1728
2011-01-03 09:30:00,59.1,59.19,59.0,59.01,32076.719576719574,40.2047,40.2659,40.1366,40.1434,32076.7196
2011-01-03 09:35:00,59.02,59.04,58.9,58.93,41446.20811287477,40.1502,40.1638,40.0686,40.089,41446.2081
2011-01-03 09:40:00,58.92,59.01,58.92,58.92,26014.10934744268,40.0822,40.1434,40.0822,40.0822,26014.1093
2011-01-03 09:45:00,58.93,59.19,58.93,59.18,17195.767195767196,40.089,40.2659,40.089,40.2591,17195.7672
2011-01-03 09:50:00,59.18,59.19,59.08,59.19,21604.938271604937,40.2591,40.2659,40.1911,40.2659,21604.9383
2011-01-03 09:55:00,59.19,59.25,59.17,59.25,13778.659611992944,40.2659,40.3067,40.2523,40.3067,13778.6596
2011-01-03 10:00:00,59.25,59.25,59.09,59.13,19620.81128747795,40.3067,40.3067,40.1979,40.2251,19620.8113
2011-01-03 10:05:00,59.14,59.18,59.13,59.17,17746.91358024691,40.2319,40.2591,40.2251,40.2523,17746.9136
2011-01-03 10:10:00,59.18,59.23,59.15,59.22,18408.289241622573,40.2591,40.2931,40.2387,40.2863,18408.2892
2011-01-03 10:15:00,59.22,59.3,59.21,59.25,61618.16578483245,40.2863,40.3407,40.2795,40.3067,61618.1658
2011-01-03 10:20:00,59.25,59.25,59.16,59.16,29982.36331569665,40.3067,40.3067,40.2455,40.2455,29982.3633
2011-01-03 10:25:00,59.17,59.19,59.16,59.18,15101.410934744266,40.2523,40.2659,40.2455,40.2591,15101.4109
2011-01-03 10:30:00,59.18,59.28,59.15,59.23,38249.55908289241,40.2591,40.3271,40.2387,40.2931,38249.5591
2011-01-03 10:35:00,59.23,59.27,59.22,59.26,12896.825396825396,40.2931,40.3203,40.2863,40.3135,12896.8254
2011-01-03 10:40:00,59.25,59.26,59.1,59.1,48170.19400352733,40.3067,40.3135,40.2047,40.2047,48170.194
2011-01-03 10:45:00,59.1,59.19,59.07,59.13,32076.719576719574,40.2047,40.2659,40.1842,40.2251,32076.7196
2011-01-03 10:50:00,59.13,59.18,59.12,59.13,23478.835978835978,40.2251,40.2591,40.2183,40.2251,23478.836
2011-01-03 10:55:00,59.14,59.14,59.09,59.09,16203.703703703704,40.2319,40.2319,40.1979,40.1979,16203.7037
2011-01-03 11:00:00,59.1,59.1,59.04,59.04,15432.098765432096,40.2047,40.2047,40.1638,40.1638,15432.0988
2011-01-03 11:05:00,59.04,59.08,59.04,59.08,18298.059964726628,40.1638,40.1911,40.1638,40.1911,18298.06
2011-01-03 11:10:00,59.08,59.14,59.06,59.13,27998.23633156966,40.1911,40.2319,40.1774,40.2251,27998.2363
2011-01-03 11:15:00,59.14,59.19,59.13,59.17,7385.361552028218,40.2319,40.2659,40.2251,40.2523,7385.3616
2011-01-03 11:20:00,59.17,59.26,59.17,59.23,13337.742504409169,40.2523,40.3135,40.2523,40.2931,13337.7425
2011-01-03 11:25:00,59.23,59.27,59.23,59.27,5952.380952380951,40.2931,40.3203,40.2931,40.3203,5952.381
2011-01-03 11:30:00,59.28,59.28,59.21,59.23,21384.47971781305,40.3271,40.3271,40.2795,40.2931,21384.4797
2011-01-03 11:35:00,59.22,59.3,59.22,59.25,16975.308641975305,40.2863,40.3407,40.2863,40.3067,16975.3086
2011-01-03 11:40:00,59.24,59.29,59.23,59.24,13227.513227513226,40.2999,40.3339,40.2931,40.2999,13227.5132
2011-01-03 11:45:00,59.24,59.27,59.23,59.26,5842.151675485008,40.2999,40.3203,40.2931,40.3135,5842.1517
2011-01-03 11:50:00,59.26,59.29,59.26,59.27,9920.63492063492,40.3135,40.3339,40.3135,40.3203,9920.6349
2011-01-03 11:55:00,59.28,59.3,59.26,59.27,10141.093474426809,40.3271,40.3407,40.3135,40.3203,10141.0935
2011-01-03 12:00:00,59.27,59.29,59.26,59.29,11574.074074074071,40.3203,40.3339,40.3135,40.3339,11574.0741
2011-01-03 12:05:00,59.29,59.3,59.28,59.29,14219.576719576718,40.3339,40.3407,40.3271,40.3339,14219.5767
2011-01-03 12:10:00,59.28,59.29,59.27,59.29,5511.463844797177,40.3271,40.3339,40.3203,40.3339,5511.4638
2011-01-03 12:15:00,59.28,59.3,59.27,59.28,22927.68959435626,40.3271,40.3407,40.3203,40.3271,22927.6896
2011-01-03 12:20:00,59.29,59.34,59.28,59.34,8156.966490299823,40.3339,40.3679,40.3271,40.3679,8156.9665
2011-01-03 12:25:00,59.33,59.35,59.31,59.35,7495.5908289241615,40.3611,40.3747,40.3475,40.3747,7495.5908
2011-01-03 12:30:00,59.34,59.36,59.32,59.32,7716.049382716048,40.3679,40.3815,40.3543,40.3543,7716.0494
2011-01-03 12:35:00,59.32,59.35,59.29,59.29,5511.463844797177,40.3543,40.3747,40.3339,40.3339,5511.4638
2011-01-03 12:40:00,59.29,59.35,59.29,59.35,7716.049382716048,40.3339,40.3747,40.3339,40.3747,7716.0494
2011-01-03 12:45:00,59.35,59.37,59.34,59.34,7605.820105820105,40.3747,40.3883,40.3679,40.3679,7605.8201
2011-01-03 12:50:00,59.35,59.35,59.32,59.33,10030.864197530864,40.3747,40.3747,40.3543,40.3611,10030.8642
2011-01-03 12:55:00,59.33,59.35,59.27,59.31,19290.123456790123,40.3611,40.3747,40.3203,40.3475,19290.1235
2011-01-03 13:00:00,59.31,59.36,59.31,59.35,21164.02116402116,40.3475,40.3815,40.3475,40.3747,21164.0212
2011-01-03 13:05:00,59.35,59.37,59.34,59.36,14109.347442680775,40.3747,40.3883,40.3679,40.3815,14109.3474
2011-01-03 13:10:00,59.36,59.36,59.33,59.36,20502.6455026455,40.3815,40.3815,40.3611,40.3815,20502.6455
2011-01-03 13:15:00,59.35,59.35,59.29,59.29,10471.781305114637,40.3747,40.3747,40.3339,40.3339,10471.7813
2011-01-03 13:20:00,59.29,59.31,59.28,59.28,12235.449735449734,40.3339,40.3475,40.3271,40.3271,12235.4497
2011-01-03 13:25:00,59.28,59.3,59.28,59.29,9369.488536155202,40.3271,40.3407,40.3271,40.3339,9369.4885
2011-01-03 13:30:00,59.28,59.3,59.28,59.28,9149.029982363314,40.3271,40.3407,40.3271,40.3271,9149.03
2011-01-03 13:35:00,59.27,59.27,59.25,59.26,8928.571428571428,40.3203,40.3203,40.3067,40.3135,8928.5714
2011-01-03 13:40:00,59.26,59.26,59.21,59.24,17967.3721340388,40.3135,40.3135,40.2795,40.2999,17967.3721
2011-01-03 13:45:00,59.25,59.26,59.22,59.22,19179.894179894178,40.3067,40.3135,40.2863,40.2863,19179.8942
2011-01-03 13:50:00,59.23,59.23,59.16,59.17,12896.825396825396,40.2931,40.2931,40.2455,40.2523,12896.8254
2011-01-03 13:55:00,59.16,59.18,59.13,59.16,34832.451499118164,40.2455,40.2591,40.2251,40.2455,34832.4515
2011-01-03 14:00:00,59.16,59.17,59.12,59.13,22156.08465608465,40.2455,40.2523,40.2183,40.2251,22156.0847
2011-01-03 14:05:00,59.13,59.13,59.1,59.13,27006.17283950617,40.2251,40.2251,40.2047,40.2251,27006.1728
2011-01-03 14:10:00,59.13,59.14,59.1,59.13,20502.6455026455,40.2251,40.2319,40.2047,40.2251,20502.6455
2011-01-03 14:15:00,59.13,59.15,59.09,59.1,43761.02292768959,40.2251,40.2387,40.1979,40.2047,43761.0229
2011-01-03 14:20:00,59.1,59.14,59.1,59.13,24140.21164021164,40.2047,40.2319,40.2047,40.2251,24140.2116
2011-01-03 14:25:00,59.15,59.15,59.1,59.12,12786.596119929452,40.2387,40.2387,40.2047,40.2183,12786.5961
2011-01-03 14:30:00,59.11,59.17,59.1,59.17,16975.308641975305,40.2115,40.2523,40.2047,40.2523,16975.3086
2011-01-03 14:35:00,59.17,59.18,59.13,59.13,9259.259259259255,40.2523,40.2591,40.2251,40.2251,9259.2593
2011-01-03 14:40:00,59.14,59.19,59.13,59.19,13007.05467372134,40.2319,40.2659,40.2251,40.2659,13007.0547
2011-01-03 14:45:00,59.19,59.19,59.16,59.18,13778.659611992944,40.2659,40.2659,40.2455,40.2591,13778.6596
2011-01-03 14:50:00,59.17,59.19,59.17,59.19,7716.049382716048,40.2523,40.2659,40.2523,40.2659,7716.0494
2011-01-03 14:55:00,59.19,59.21,59.19,59.19,11463.84479717813,40.2659,40.2795,40.2659,40.2659,11463.8448
2011-01-03 15:00:00,59.2,59.2,59.14,59.15,17857.142857142855,40.2727,40.2727,40.2319,40.2387,17857.1429
2011-01-03 15:05:00,59.16,59.16,59.09,59.09,38800.70546737213,40.2455,40.2455,40.1979,40.1979,38800.7055
2011-01-03 15:10:00,59.1,59.11,59.07,59.1,30423.28042328042,40.2047,40.2115,40.1842,40.2047,30423.2804
2011-01-03 15:15:00,59.1,59.12,59.06,59.1,33068.783068783065,40.2047,40.2183,40.1774,40.2047,33068.7831
2011-01-03 15:20:00,59.1,59.12,59.09,59.12,16975.308641975305,40.2047,40.2183,40.1979,40.2183,16975.3086
2011-01-03 15:25:00,59.12,59.16,59.12,59.12,18077.60141093474,40.2183,40.2455,40.2183,40.2183,18077.6014
2011-01-03 15:30:00,59.11,59.13,59.09,59.13,30202.821869488533,40.2115,40.2251,40.1979,40.2251,30202.8219
2011-01-03 15:35:00,59.13,59.13,59.05,59.06,49603.1746031746,40.2251,40.2251,40.1706,40.1774,49603.1746
2011-01-03 15:40:00,59.05,59.09,59.04,59.08,40564.37389770723,40.1706,40.1979,40.1638,40.1911,40564.3739
2011-01-03 15:45:00,59.09,59.15,59.09,59.12,58201.05820105819,40.1979,40.2387,40.1979,40.2183,58201.0582
2011-01-03 15:50:00,59.13,59.19,59.07,59.1,50595.23809523809,40.2251,40.2659,40.1842,40.2047,50595.2381
2011-01-03 15:55:00,59.1,59.13,59.07,59.08,71759.25925925926,40.2047,40.2251,40.1842,40.1911,71759.2593
2011-01-04 09:30:00,59.1,59.19,58.98,59.0,34391.53439153439,40.2047,40.2659,40.123,40.1366,34391.5344
2011-01-04 09:35:00,59.03,59.07,58.87,58.9,13888.888888888889,40.157,40.1842,40.0482,40.0686,13888.8889
2011-01-04 09:40:00,58.9,58.97,58.85,58.88,22707.231040564373,40.0686,40.1162,40.0346,40.055,22707.231
2011-01-04 09:45:00,58.89,58.89,58.85,58.87,13117.283950617282,40.0618,40.0618,40.0346,40.0482,13117.284
2011-01-04 09:50:00,58.87,58.96,58.8,58.82,19290.123456790123,40.0482,40.1094,40.0006,40.0142,19290.1235
2011-01-04 09:55:00,58.82,58.98,58.81,58.84,13117.283950617282,40.0142,40.123,40.0074,40.0278,13117.284
2011-01-04 10:00:00,58.85,58.89,58.73,58.78,33619.92945326278,40.0346,40.0618,39.953,39.987,33619.9295
2011-01-04 10:05:00,58.78,58.79,58.7,58.79,38359.78835978836,39.987,39.9938,39.9325,39.9938,38359.7884
2011-01-04 10:10:00,58.8,58.87,58.75,58.85,25793.65079365079,40.0006,40.0482,39.9666,40.0346,25793.6508
2011-01-04 10:15:00,58.85,58.88,58.77,58.88,25022.045855379187,40.0346,40.055,39.9802,40.055,25022.0459
2011-01-04 10:20:00,58.87,59.06,58.87,59.06,25352.73368606701,40.0482,40.1774,40.0482,40.1774,25352.7337
2011-01-04 10:25:00,59.07,59.19,59.04,59.19,44753.08641975308,40.1842,40.2659,40.1638,40.2659,44753.0864
2011-01-04 10:30:00,59.19,59.2,59.11,59.14,25242.50440917108,40.2659,40.2727,40.2115,40.2319,25242.5044
2011-01-04 10:35:00,59.12,59.2,59.1,59.2,29541.44620811288,40.2183,40.2727,40.2047,40.2727,29541.4462
2011-01-04 10:40:00,59.2,59.22,59.17,59.2,18298.059964726628,40.2727,40.2863,40.2523,40.2727,18298.06
2011-01-04 10:45:00,59.21,59.22,59.11,59.12,17746.91358024691,40.2795,40.2863,40.2115,40.2183,17746.9136
2011-01-04 10:50:00,59.11,59.16,59.1,59.14,21164.02116402116,40.2115,40.2455,40.2047,40.2319,21164.0212
2011-01-04 10:55:00,59.13,59.13,59.1,59.1,13227.513227513226,40.2251,40.2251,40.2047,40.2047,13227.5132
2011-01-04 11:00:00,59.1,59.12,59.07,59.07,10912.698412698412,40.2047,40.2183,40.1842,40.1842,10912.6984
2011-01-04 11:05:00,59.07,59.07,58.97,58.99,14770.723104056437,40.1842,40.1842,40.1162,40.1298,14770.7231
2011-01-04 11:10:00,58.98,59.04,58.97,59.04,17416.225749559082,40.123,40.1638,40.1162,40.1638,17416.2257
2011-01-04 11:15:00,59.04,59.13,59.04,59.13,14329.805996472662,40.1638,40.2251,40.1638,40.2251,14329.806
2011-01-04 11:20:00,59.13,59.13,59.1,59.1,11463.84479717813,40.2251,40.2251,40.2047,40.2047,11463.8448
2011-01-04 11:25:00,59.1,59.1,59.03,59.04,17967.3721340388,40.2047,40.2047,40.157,40.1638,17967.3721
2011-01-04 11:30:00,59.04,59.04,58.99,59.03,10141.093474426809,40.1638,40.1638,40.1298,40.157,10141.0935
2011-01-04 11:35:00,59.03,59.11,59.02,59.1,13007.05467372134,40.157,40.2115,40.1502,40.2047,13007.0547
2011-01-04 11:40:00,59.09,59.13,59.09,59.1,9589.947089947089,40.1979,40.2251,40.1979,40.2047,9589.9471
2011-01-04 11:45:00,59.1,59.1,59.06,59.1,16424.162257495587,40.2047,40.2047,40.1774,40.2047,16424.1623
2011-01-04 11:50:00,59.1,59.1,59.07,59.1,5291.00529100529,40.2047,40.2047,40.1842,40.2047,5291.0053
2011-01-04 11:55:00,59.1,59.13,59.1,59.12,22045.85537918871,40.2047,40.2251,40.2047,40.2183,22045.8554
2011-01-04 12:00:00,59.11,59.14,59.1,59.11,13668.430335097,40.2115,40.2319,40.2047,40.2115,13668.4303
2011-01-04 12:05:00,59.12,59.13,59.09,59.1,29982.36331569665,40.2183,40.2251,40.1979,40.2047,29982.3633
2011-01-04 12:10:00,59.11,59.15,59.1,59.13,14109.347442680775,40.2115,40.2387,40.2047,40.2251,14109.3474
2011-01-04 12:15:00,59.13,59.14,59.1,59.12,11463.84479717813,40.2251,40.2319,40.2047,40.2183,11463.8448
2011-01-04 12:20:00,59.11,59.14,59.08,59.08,19510.58201058201,40.2115,40.2319,40.1911,40.1911,19510.582
2011-01-04 12:25:00,59.07,59.07,58.97,59.02,11904.761904761905,40.1842,40.1842,40.1162,40.1502,11904.7619
2011-01-04 12:30:00,59.0,59.1,58.98,59.08,15101.410934744266,40.1366,40.2047,40.123,40.1911,15101.4109
2011-01-04 12:35:00,59.09,59.15,59.09,59.11,6503.5273368606695,40.1979,40.2387,40.1979,40.2115,6503.5273
2011-01-04 12:40:00,59.1,59.15,59.07,59.1,22045.85537918871,40.2047,40.2387,40.1842,40.2047,22045.8554
2011-01-04 12:45:00,59.1,59.14,59.1,59.14,9810.405643738975,40.2047,40.2319,40.2047,40.2319,9810.4056
2011-01-04 12:50:00,59.13,59.13,59.1,59.11,8156.966490299823,40.2251,40.2251,40.2047,40.2115,8156.9665
2011-01-04 12:55:00,59.12,59.15,59.12,59.15,5952.380952380951,40.2183,40.2387,40.2183,40.2387,5952.381
2011-01-04 13:00:00,59.15,59.18,59.14,59.16,10361.552028218694,40.2387,40.2591,40.2319,40.2455,10361.552
2011-01-04 13:05:00,59.16,59.16,59.07,59.1,8377.42504409171,40.2455,40.2455,40.1842,40.2047,8377.425
2011-01-04 13:10:00,59.1,59.14,59.1,59.14,12896.825396825396,40.2047,40.2319,40.2047,40.2319,12896.8254
2011-01-04 13:15:00,59.15,59.27,59.15,59.25,38029.10052910053,40.2387,40.3203,40.2387,40.3067,38029.1005
2011-01-04 13:20:00,59.24,59.25,59.18,59.18,11904.761904761905,40.2999,40.3067,40.2591,40.2591,11904.7619
2011-01-04 13:25:00,59.19,59.26,59.18,59.25,10141.093474426809,40.2659,40.3135,40.2591,40.3067,10141.0935
2011-01-04 13:30:00,59.25,59.26,59.19,59.19,17526.455026455023,40.3067,40.3135,40.2659,40.2659,17526.455
2011-01-04 13:35:00,59.19,59.25,59.19,59.25,9920.63492063492,40.2659,40.3067,40.2659,40.3067,9920.6349
2011-01-04 13:40:00,59.24,59.24,59.19,59.2,10361.552028218694,40.2999,40.2999,40.2659,40.2727,10361.552
2011-01-04 13:45:00,59.2,59.26,59.19,59.24,9589.947089947089,40.2727,40.3135,40.2659,40.2999,9589.9471
2011-01-04 13:50:00,59.23,59.23,59.19,59.19,4739.858906525573,40.2931,40.2931,40.2659,40.2659,4739.8589
2011-01-04 13:55:00,59.19,59.2,59.16,59.16,8818.342151675484,40.2659,40.2727,40.2455,40.2455,8818.3422
2011-01-04 14:00:00,59.15,59.18,59.13,59.18,12125.220458553791,40.2387,40.2591,40.2251,40.2591,12125.2205
2011-01-04 14:05:00,59.19,59.24,59.18,59.21,17416.225749559082,40.2659,40.2999,40.2591,40.2795,17416.2257
2011-01-04 14:10:00,59.21,59.24,59.17,59.22,11243.38624338624,40.2795,40.2999,40.2523,40.2863,11243.3862
2011-01-04 14:15:00,59.2,59.2,59.16,59.19,7716.049382716048,40.2727,40.2727,40.2455,40.2659,7716.0494
2011-01-04 14:20:00,59.19,59.23,59.18,59.2,15983.245149911814,40.2659,40.2931,40.2591,40.2727,15983.2451
2011-01-04 14:25:00,59.19,59.26,59.19,59.21,9920.63492063492,40.2659,40.3135,40.2659,40.2795,9920.6349
2011-01-04 14:30:00,59.2,59.23,59.18,59.23,8156.966490299823,40.2727,40.2931,40.2591,40.2931,8156.9665
2011-01-04 14:35:00,59.23,59.23,59.17,59.19,13888.888888888889,40.2931,40.2931,40.2523,40.2659,13888.8889
2011-01-04 14:40:00,59.19,59.26,59.19,59.22,22817.460317460314,40.2659,40.3135,40.2659,40.2863,22817.4603
2011-01-04 14:45:00,59.22,59.22,59.18,59.19,11794.53262786596,40.2863,40.2863,40.2591,40.2659,11794.5326
2011-01-04 14:50:00,59.19,59.23,59.18,59.19,15211.64021164021,40.2659,40.2931,40.2591,40.2659,15211.6402
2011-01-04 14:55:00,59.19,59.19,59.13,59.14,7385.361552028218,40.2659,40.2659,40.2251,40.2319,7385.3616
2011-01-04 15:00:00,59.13,59.19,59.13,59.14,14440.035273368603,40.2251,40.2659,40.2251,40.2319,14440.0353
2011-01-04 15:05:00,59.14,59.17,59.11,59.14,15101.410934744266,40.2319,40.2523,40.2115,40.2319,15101.4109
2011-01-04 15:10:00,59.14,59.15,59.13,59.13,22927.68959435626,40.2319,40.2387,40.2251,40.2251,22927.6896
2011-01-04 15:15:00,59.13,59.15,59.12,59.15,22486.772486772483,40.2251,40.2387,40.2183,40.2387,22486.7725
2011-01-04 15:20:00,59.15,59.16,59.11,59.15,64153.43915343915,40.2387,40.2455,40.2115,40.2387,64153.4392
2011-01-04 15:25:00,59.15,59.2,59.15,59.18,32958.55379188712,40.2387,40.2727,40.2387,40.2591,32958.5538
2011-01-04 15:30:00,59.18,59.18,59.1,59.12,61067.01940035273,40.2591,40.2591,40.2047,40.2183,61067.0194
2011-01-04 15:35:00,59.12,59.16,59.1,59.14,57429.45326278659,40.2183,40.2455,40.2047,40.2319,57429.4533
2011-01-04 15:40:00,59.14,59.16,59.1,59.16,62499.99999999999,40.2319,40.2455,40.2047,40.2455,62500.0
2011-01-04 15:45:00,59.16,59.21,59.16,59.2,87191.35802469135,40.2455,40.2795,40.2455,40.2727,87191.358
2011-01-04 15:50:00,59.2,59.21,59.17,59.18,52469.13580246913,40.2727,40.2795,40.2523,40.2591,52469.1358
2011-01-04 15:55:00,59.19,59.31,59.19,59.26,152557.31922398586,40.2659,40.3475,40.2659,40.3135,152557.3192
2011-01-05 09:30:00,59.1,59.1,58.78,58.96,30643.738977072306,40.2047,40.2047,39.987,40.1094,30643.739
2011-01-05 09:35:00,58.99,59.29,58.97,59.29,23258.377425044087,40.1298,40.3339,40.1162,40.3339,23258.3774
2011-01-05 09:40:00,59.29,59.4,59.24,59.3,30864.197530864192,40.3339,40.4087,40.2999,40.3407,30864.1975
2011-01-05 09:45:00,59.3,59.38,59.19,59.2,43540.5643738977,40.3407,40.3951,40.2659,40.2727,43540.5644
2011-01-05 09:50:00,59.19,59.24,59.14,59.14,51256.61375661375,40.2659,40.2999,40.2319,40.2319,51256.6138
2011-01-05 09:55:00,59.14,59.21,59.13,59.19,17526.455026455023,40.2319,40.2795,40.2251,40.2659,17526.455
2011-01-05 10:00:00,59.19,59.25,59.1,59.25,21053.79188712522,40.2659,40.3067,40.2047,40.3067,21053.7919
2011-01-05 10:05:00,59.26,59.32,59.26,59.31,16644.620811287477,40.3135,40.3543,40.3135,40.3475,16644.6208
2011-01-05 10:10:00,59.3,59.4,59.26,59.36,33730.15873015873,40.3407,40.4087,40.3135,40.3815,33730.1587
2011-01-05 10:15:00,59.36,59.39,59.3,59.35,25022.045855379187,40.3815,40.4019,40.3407,40.3747,25022.0459
2011-01-05 10:20:00,59.35,59.37,59.27,59.27,17746.91358024691,40.3747,40.3883,40.3203,40.3203,17746.9136
2011-01-05 10:25:00,59.26,59.32,59.25,59.29,13558.201058201055,40.3135,40.3543,40.3067,40.3339,13558.2011
2011-01-05 10:30:00,59.29,59.32,59.25,59.28,15983.245149911814,40.3339,40.3543,40.3067,40.3271,15983.2451
2011-01-05 10:35:00,59.29,59.33,59.23,59.26,12125.220458553791,40.3339,40.3611,40.2931,40.3135,12125.2205
2011-01-05 10:40:00,59.25,59.35,59.25,59.29,24140.21164021164,40.3067,40.3747,40.3067,40.3339,24140.2116
2011-01-05 10:45:00,59.3,59.41,59.3,59.31,22927.68959435626,40.3407,40.4155,40.3407,40.3475,22927.6896
2011-01-05 10:50:00,59.3,59.35,59.29,59.35,13888.888888888889,40.3407,40.3747,40.3339,40.3747,13888.8889
2011-01-05 10:55:00,59.37,59.37,59.25,59.27,10912.698412698412,40.3883,40.3883,40.3067,40.3203,10912.6984
2011-01-05 11:00:00,59.27,59.28,59.24,59.24,12345.679012345678,40.3203,40.3271,40.2999,40.2999,12345.679
2011-01-05 11:05:00,59.24,59.38,59.24,59.38,19620.81128747795,40.2999,40.3951,40.2999,40.3951,19620.8113
2011-01-05 11:10:00,59.37,59.37,59.29,59.29,35052.91005291005,40.3883,40.3883,40.3339,40.3339,35052.9101
2011-01-05 11:15:00,59.31,59.4,59.31,59.39,9259.259259259255,40.3475,40.4087,40.3475,40.4019,9259.2593
2011-01-05 11:20:00,59.39,59.41,59.38,59.39,34281.305114638446,40.4019,40.4155,40.3951,40.4019,34281.3051
2011-01-05 11:25:00,59.4,59.41,59.36,59.36,21935.626102292765,40.4087,40.4155,40.3815,40.3815,21935.6261
2011-01-05 11:30:00,59.37,59.4,59.36,59.36,35052.91005291005,40.3883,40.4087,40.3815,40.3815,35052.9101
2011-01-05 11:35:00,59.37,59.39,59.35,59.39,19841.26984126984,40.3883,40.4019,40.3747,40.4019,19841.2698
2011-01-05 11:40:00,59.39,59.39,59.31,59.34,19069.66490299824,40.4019,40.4019,40.3475,40.3679,19069.6649
2011-01-05 11:45:00,59.35,59.36,59.27,59.29,20612.87477954145,40.3747,40.3815,40.3203,40.3339,20612.8748
2011-01-05 11:50:00,59.31,59.39,59.31,59.36,9920.63492063492,40.3475,40.4019,40.3475,40.3815,9920.6349
2011-01-05 11:55:00,59.37,59.42,59.35,59.42,16203.703703703704,40.3883,40.4223,40.3747,40.4223,16203.7037
2011-01-05 12:00:00,59.41,59.41,59.35,59.39,14329.805996472662,40.4155,40.4155,40.3747,40.4019,14329.806
2011-01-05 12:05:00,59.39,59.42,59.39,59.41,24470.89947089947,40.4019,40.4223,40.4019,40.4155,24470.8995
2011-01-05 12:10:00,59.42,59.42,59.31,59.31,28218.69488536155,40.4223,40.4223,40.3475,40.3475,28218.6949
2011-01-05 12:15:00,59.31,59.36,59.31,59.34,26124.338624338623,40.3475,40.3815,40.3475,40.3679,26124.3386
2011-01-05 12:20:00,59.34,59.43,59.31,59.43,78373.01587301586,40.3679,40.4292,40.3475,40.4292,78373.0159
2011-01-05 12:25:00,59.43,59.53,59.43,59.53,17305.996472663137,40.4292,40.4972,40.4292,40.4972,17305.9965
2011-01-05 12:30:00,59.54,59.58,59.53,59.58,42658.73015873016,40.504,40.5312,40.4972,40.5312,42658.7302
2011-01-05 12:35:00,59.58,59.61,59.56,59.56,6723.985890652557,40.5312,40.5516,40.5176,40.5176,6723.9859
2011-01-05 12:40:00,59.56,59.57,59.54,59.54,11022.927689594357,40.5176,40.5244,40.504,40.504,11022.9277
2011-01-05 12:45:00,59.54,59.58,59.53,59.57,6723.985890652557,40.504,40.5312,40.4972,40.5244,6723.9859
2011-01-05 12:50:00,59.57,59.59,59.53,59.54,15321.869488536153,40.5244,40.538,40.4972,40.504,15321.8695
2011-01-05 12:55:00,59.54,59.57,59.51,59.52,24029.982363315696,40.504,40.5244,40.4836,40.4904,24029.9824
2011-01-05 13:00:00,59.51,59.54,59.45,59.48,15211.64021164021,40.4836,40.504,40.4428,40.4632,15211.6402
2011-01-05 13:05:00,59.48,59.48,59.44,59.44,7826.278659611992,40.4632,40.4632,40.436,40.436,7826.2787
2011-01-05 13:10:00,59.45,59.48,59.42,59.47,16424.162257495587,40.4428,40.4632,40.4223,40.4564,16424.1623
2011-01-05 13:15:00,59.47,59.47,59.39,59.4,9479.717813051146,40.4564,40.4564,40.4019,40.4087,9479.7178
2011-01-05 13:20:00,59.41,59.48,59.4,59.46,11574.074074074071,40.4155,40.4632,40.4087,40.4496,11574.0741
2011-01-05 13:25:00,59.46,59.53,59.46,59.49,33950.61728395061,40.4496,40.4972,40.4496,40.47,33950.6173
2011-01-05 13:30:00,59.5,59.5,59.44,59.45,8708.112874779541,40.4768,40.4768,40.436,40.4428,8708.1129
2011-01-05 13:35:00,59.44,59.55,59.43,59.55,18077.60141093474,40.436,40.5108,40.4292,40.5108,18077.6014
2011-01-05 13:40:00,59.54,59.54,59.5,59.54,12014.991181657848,40.504,40.504,40.4768,40.504,12014.9912
2011-01-05 13:45:00,59.55,59.6,59.55,59.55,25352.73368606701,40.5108,40.5448,40.5108,40.5108,25352.7337
2011-01-05 13:50:00,59.54,59.58,59.49,59.56,20282.18694885361,40.504,40.5312,40.47,40.5176,20282.1869
2011-01-05 13:55:00,59.56,59.57,59.52,59.57,11794.53262786596,40.5176,40.5244,40.4904,40.5244,11794.5326
2011-01-05 14:00:00,59.57,59.57,59.49,59.53,25132.27513227513,40.5244,40.5244,40.47,40.4972,25132.2751
2011-01-05 14:05:00,59.53,59.58,59.5,59.54,13117.283950617282,40.4972,40.5312,40.4768,40.504,13117.284
2011-01-05 14:10:00,59.54,59.58,59.51,59.54,11243.38624338624,40.504,40.5312,40.4836,40.504,11243.3862
2011-01-05 14:15:00,59.54,59.59,59.53,59.59,16424.162257495587,40.504,40.538,40.4972,40.538,16424.1623
2011-01-05 14:20:00,59.58,59.58,59.53,59.55,17195.767195767196,40.5312,40.5312,40.4972,40.5108,17195.7672
2011-01-05 14:25:00,59.54,59.55,59.49,59.49,15211.64021164021,40.504,40.5108,40.47,40.47,15211.6402
2011-01-05 14:30:00,59.5,59.57,59.5,59.57,23478.835978835978,40.4768,40.5244,40.4768,40.5244,23478.836
2011-01-05 14:35:00,59.57,59.57,59.51,59.55,21935.626102292765,40.5244,40.5244,40.4836,40.5108,21935.6261
2011-01-05 14:40:00,59.56,59.59,59.55,59.56,23037.9188712522,40.5176,40.538,40.5108,40.5176,23037.9189
2011-01-05 14:45:00,59.56,59.57,59.51,59.52,16754.85008818342,40.5176,40.5244,40.4836,40.4904,16754.8501
2011-01-05 14:50:00,59.51,59.52,59.49,59.49,9810.405643738975,40.4836,40.4904,40.47,40.47,9810.4056
2011-01-05 14:55:00,59.49,59.54,59.49,59.54,18849.206349206343,40.47,40.504,40.47,40.504,18849.2063
2011-01-05 15:00:00,59.54,59.59,59.54,59.58,33399.47089947089,40.504,40.538,40.504,40.5312,33399.4709
2011-01-05 15:05:00,59.58,59.6,59.58,59.59,20723.104056437387,40.5312,40.5448,40.5312,40.538,20723.1041
2011-01-05 15:10:00,59.58,59.64,59.58,59.58,22266.3139329806,40.5312,40.572,40.5312,40.5312,22266.3139
2011-01-05 15:15:00,59.58,59.64,59.58,59.64,20833.33333333333,40.5312,40.572,40.5312,40.572,20833.3333
2011-01-05 15:20:00,59.64,59.64,59.6,59.61,23589.06525573192,40.572,40.572,40.5448,40.5516,23589.0653
2011-01-05 15:25:00,59.62,59.64,59.56,59.56,18408.289241622573,40.5584,40.572,40.5176,40.5176,18408.2892
2011-01-05 15:30:00,59.56,59.63,59.53,59.58,24801.5873015873,40.5176,40.5652,40.4972,40.5312,24801.5873
2011-01-05 15:35:00,59.58,59.58,59.53,59.57,20061.728395061727,40.5312,40.5312,40.4972,40.5244,20061.7284
2011-01-05 15:40:00,59.57,59.58,59.52,59.56,30202.821869488533,40.5244,40.5312,40.4904,40.5176,30202.8219
2011-01-05 15:45:00,59.55,59.6,59.5,59.59,51036.155202821865,40.5108,40.5448,40.4768,40.538,51036.1552
2011-01-05 15:50:00,59.59,59.6,59.57,59.57,36706.3492063492,40.538,40.5448,40.5244,40.5244,36706.3492
2011-01-05 15:55:00,59.57,59.65,59.57,59.6,75837.74250440917,40.5244,40.5788,40.5244,40.5448,75837.7425
2011-01-06 09:30:00,59.71,59.88,59.67,59.88,128527.33686067018,40.6196,40.7353,40.5924,40.7353,128527.3369
2011-01-06 09:35:00,59.88,60.24,59.87,60.2,162367.72486772484,40.7353,40.9802,40.7285,40.953,162367.7249
2011-01-06 09:40:00,60.18,60.31,60.13,60.31,28108.465608465605,40.9394,41.0278,40.9053,41.0278,28108.4656
2011-01-06 09:45:00,60.31,60.41,60.26,60.36,55445.3262786596,41.0278,41.0958,40.9938,41.0618,55445.3263
2011-01-06 09:50:00,60.36,60.42,60.3,60.35,30092.592592592588,41.0618,41.1026,41.021,41.055,30092.5926
2011-01-06 09:55:00,60.35,60.42,60.35,60.38,29320.987654320983,41.055,41.1026,41.055,41.0754,29320.9877
2011-01-06 10:00:00,60.37,60.51,60.35,60.44,30533.509700176364,41.0686,41.1639,41.055,41.1162,30533.5097
2011-01-06 10:05:00,60.42,60.51,60.37,60.37,21825.396825396823,41.1026,41.1639,41.0686,41.0686,21825.3968
2011-01-06 10:10:00,60.37,60.65,60.37,60.6,33840.38800705467,41.0686,41.2591,41.0686,41.2251,33840.388
2011-01-06 10:15:00,60.6,60.67,60.56,60.67,25462.96296296296,41.2251,41.2727,41.1979,41.2727,25462.963
2011-01-06 10:20:00,60.66,60.84,60.66,60.82,33840.38800705467,41.2659,41.3883,41.2659,41.3747,33840.388
2011-01-06 10:25:00,60.82,61.14,60.78,61.11,77270.72310405642,41.3747,41.5924,41.3475,41.572,77270.7231
2011-01-06 10:30:00,61.11,61.15,60.94,61.03,47729.27689594356,41.572,41.5992,41.4564,41.5176,47729.2769
2011-01-06 10:35:00,61.03,61.12,61.03,61.05,51146.38447971781,41.5176,41.5788,41.5176,41.5312,51146.3845
2011-01-06 10:40:00,61.05,61.07,60.96,61.01,22376.54320987654,41.5312,41.5448,41.47,41.504,22376.5432
2011-01-06 10:45:00,61.01,61.02,60.93,60.93,18408.289241622573,41.504,41.5108,41.4496,41.4496,18408.2892
2011-01-06 10:50:00,60.92,60.96,60.76,60.81,29982.36331569665,41.4428,41.47,41.3339,41.3679,29982.3633
2011-01-06 10:55:00,60.79,60.79,60.63,60.71,30423.28042328042,41.3543,41.3543,41.2455,41.2999,30423.2804
2011-01-06 11:00:00,60.7,60.8,60.69,60.69,33289.241622574955,41.2931,41.3611,41.2863,41.2863,33289.2416
2011-01-06 11:05:00,60.7,60.71,60.58,60.59,24029.982363315696,41.2931,41.2999,41.2115,41.2183,24029.9824
2011-01-06 11:10:00,60.59,60.66,60.59,60.63,33399.47089947089,41.2183,41.2659,41.2183,41.2455,33399.4709
2011-01-06 11:15:00,60.63,60.7,60.6,60.69,19620.81128747795,41.2455,41.2931,41.2251,41.2863,19620.8113
2011-01-06 11:20:00,60.69,60.7,60.63,60.63,10692.239858906523,41.2863,41.2931,41.2455,41.2455,10692.2399
2011-01-06 11:25:00,60.63,60.7,60.62,60.7,22927.68959435626,41.2455,41.2931,41.2387,41.2931,22927.6896
2011-01-06 11:30:00,60.69,60.71,60.66,60.68,14219.576719576718,41.2863,41.2999,41.2659,41.2795,14219.5767
2011-01-06 11:35:00,60.68,60.68,60.53,60.54,17526.455026455023,41.2795,41.2795,41.1775,41.1843,17526.455
2011-01-06 11:40:00,60.54,60.56,60.48,60.54,15321.869488536153,41.1843,41.1979,41.1434,41.1843,15321.8695
2011-01-06 11:45:00,60.56,60.66,60.54,60.62,24360.670194003524,41.1979,41.2659,41.1843,41.2387,24360.6702
2011-01-06 11:50:00,60.62,60.63,60.58,60.58,4078.483245149912,41.2387,41.2455,41.2115,41.2115,4078.4832
2011-01-06 11:55:00,60.59,60.63,60.55,60.56,7385.361552028218,41.2183,41.2455,41.1911,41.1979,7385.3616
2011-01-06 12:00:00,60.55,60.57,60.51,60.54,6503.5273368606695,41.1911,41.2047,41.1639,41.1843,6503.5273
2011-01-06 12:05:00,60.54,60.56,60.5,60.53,10471.781305114637,41.1843,41.1979,41.1571,41.1775,10471.7813
2011-01-06 12:10:00,60.55,60.56,60.52,60.56,3637.566137566137,41.1911,41.1979,41.1707,41.1979,3637.5661
2011-01-06 12:15:00,60.55,60.58,60.55,60.56,4629.629629629629,41.1911,41.2115,41.1911,41.1979,4629.6296
2011-01-06 12:20:00,60.56,60.61,60.56,60.59,8487.654320987653,41.1979,41.2319,41.1979,41.2183,8487.6543
2011-01-06 12:25:00,60.61,60.68,60.61,60.68,11133.156966490298,41.2319,41.2795,41.2319,41.2795,11133.157
2011-01-06 12:30:00,60.68,60.68,60.61,60.65,13227.513227513226,41.2795,41.2795,41.2319,41.2591,13227.5132
2011-01-06 12:35:00,60.63,60.68,60.6,60.68,19400.352733686064,41.2455,41.2795,41.2251,41.2795,19400.3527
2011-01-06 12:40:00,60.68,60.75,60.66,60.74,10361.552028218694,41.2795,41.3271,41.2659,41.3203,10361.552
2011-01-06 12:45:00,60.73,60.84,60.72,60.82,13227.513227513226,41.3135,41.3883,41.3067,41.3747,13227.5132
2011-01-06 12:50:00,60.83,60.88,60.81,60.85,11133.156966490298,41.3815,41.4156,41.3679,41.3952,11133.157
2011-01-06 12:55:00,60.85,60.9,60.81,60.85,14880.95238095238,41.3952,41.4292,41.3679,41.3952,14880.9524
2011-01-06 13:00:00,60.82,60.83,60.72,60.72,13227.513227513226,41.3747,41.3815,41.3067,41.3067,13227.5132
2011-01-06 13:05:00,60.73,60.81,60.72,60.8,30092.592592592588,41.3135,41.3679,41.3067,41.3611,30092.5926
2011-01-06 13:10:00,60.8,60.85,60.78,60.85,14550.264550264548,41.3611,41.3952,41.3475,41.3952,14550.2646
2011-01-06 13:15:00,60.86,60.91,60.86,60.91,6283.068783068782,41.402,41.436,41.402,41.436,6283.0688
2011-01-06 13:20:00,60.91,60.91,60.85,60.86,21604.938271604937,41.436,41.436,41.3952,41.402,21604.9383
2011-01-06 13:25:00,60.85,60.86,60.83,60.84,11684.303350970016,41.3952,41.402,41.3815,41.3883,11684.3034
2011-01-06 13:30:00,60.85,60.89,60.85,60.89,11463.84479717813,41.3952,41.4224,41.3952,41.4224,11463.8448
2011-01-06 13:35:00,60.89,60.95,60.89,60.94,21494.70899470899,41.4224,41.4632,41.4224,41.4564,21494.709
2011-01-06 13:40:00,60.93,61.03,60.93,61.02,7716.049382716048,41.4496,41.5176,41.4496,41.5108,7716.0494
2011-01-06 13:45:00,61.01,61.03,61.01,61.03,12896.825396825396,41.504,41.5176,41.504,41.5176,12896.8254
2011-01-06 13:50:00,61.03,61.07,61.03,61.05,9479.717813051146,41.5176,41.5448,41.5176,41.5312,9479.7178
2011-01-06 13:55:00,61.05,61.14,61.05,61.13,20502.6455026455,41.5312,41.5924,41.5312,41.5856,20502.6455
2011-01-06 14:00:00,61.17,61.34,61.15,61.34,63381.83421516754,41.6128,41.7285,41.5992,41.7285,63381.8342
2011-01-06 14:05:00,61.34,61.38,61.3,61.33,38470.0176366843,41.7285,41.7557,41.7013,41.7217,38470.0176
2011-01-06 14:10:00,61.32,61.35,61.31,61.32,22927.68959435626,41.7149,41.7353,41.7081,41.7149,22927.6896
2011-01-06 14:15:00,61.33,61.34,61.25,61.25,43761.02292768959,41.7217,41.7285,41.6673,41.6673,43761.0229
2011-01-06 14:20:00,61.25,61.25,61.15,61.15,24470.89947089947,41.6673,41.6673,41.5992,41.5992,24470.8995
2011-01-06 14:25:00,61.15,61.22,61.14,61.2,19290.123456790123,41.5992,41.6469,41.5924,41.6332,19290.1235
2011-01-06 14:30:00,61.2,61.22,61.16,61.17,19069.66490299824,41.6332,41.6469,41.606,41.6128,19069.6649
2011-01-06 14:35:00,61.16,61.18,61.12,61.15,8377.42504409171,41.606,41.6196,41.5788,41.5992,8377.425
2011-01-06 14:40:00,61.14,61.15,61.08,61.11,28769.841269841265,41.5924,41.5992,41.5516,41.572,28769.8413
2011-01-06 14:45:00,61.11,61.14,60.94,60.95,29320.987654320983,41.572,41.5924,41.4564,41.4632,29320.9877
2011-01-06 14:50:00,60.95,60.98,60.88,60.97,17857.142857142855,41.4632,41.4836,41.4156,41.4768,17857.1429
2011-01-06 14:55:00,60.95,60.95,60.88,60.94,10361.552028218694,41.4632,41.4632,41.4156,41.4564,10361.552
2011-01-06 15:00:00,60.95,60.98,60.94,60.97,10802.469135802468,41.4632,41.4836,41.4564,41.4768,10802.4691
2011-01-06 15:05:00,60.97,61.04,60.96,60.98,20282.18694885361,41.4768,41.5244,41.47,41.4836,20282.1869
2011-01-06 15:10:00,60.98,61.04,60.95,61.04,14880.95238095238,41.4836,41.5244,41.4632,41.5244,14880.9524
2011-01-06 15:15:00,61.04,61.06,60.97,60.98,32076.719576719574,41.5244,41.538,41.4768,41.4836,32076.7196
2011-01-06 15:20:00,60.98,60.99,60.89,60.91,32848.324514991175,41.4836,41.4904,41.4224,41.436,32848.3245
2011-01-06 15:25:00,60.9,60.96,60.82,60.86,36485.89065255732,41.4292,41.47,41.3747,41.402,36485.8907
2011-01-06 15:30:00,60.88,60.94,60.87,60.88,32407.407407407405,41.4156,41.4564,41.4088,41.4156,32407.4074
2011-01-06 15:35:00,60.88,60.98,60.85,60.9,55886.24338624338,41.4156,41.4836,41.3952,41.4292,55886.2434
2011-01-06 15:40:00,60.9,61.02,60.9,60.96,76499.11816578482,41.4292,41.5108,41.4292,41.47,76499.1182
2011-01-06 15:45:00,60.96,60.99,60.91,60.95,85537.9188712522,41.47,41.4904,41.436,41.4632,85537.9189
2011-01-06 15:50:00,60.96,61.0,60.94,60.95,52689.59435626102,41.47,41.4972,41.4564,41.4632,52689.5944
2011-01-06 15:55:00,60.95,61.02,60.91,60.97,143738.9770723104,41.4632,41.5108,41.436,41.4768,143738.9771
2011-01-07 09:30:00,61.52,61.68,61.16,61.64,91820.98765432098,41.8509,41.9598,41.606,41.9326,91820.9877
2011-01-07 09:35:00,61.68,61.85,61.59,61.71,46626.98412698412,41.9598,42.0754,41.8986,41.9802,46626.9841
2011-01-07 09:40:00,61.72,62.0,61.69,61.93,54453.26278659611,41.987,42.1775,41.9666,42.1299,54453.2628
2011-01-07 09:45:00,61.91,61.99,61.72,61.73,60846.56084656084,42.1162,42.1707,41.987,41.9938,60846.5608
2011-01-07 09:50:00,61.73,61.76,61.68,61.73,55224.86772486772,41.9938,42.0142,41.9598,41.9938,55224.8677
2011-01-07 09:55:00,61.72,61.74,61.63,61.67,52910.0529100529,41.987,42.0006,41.9258,41.953,52910.0529
2011-01-07 10:00:00,61.66,61.79,61.66,61.75,49162.25749559082,41.9462,42.0346,41.9462,42.0074,49162.2575
2011-01-07 10:05:00,61.75,61.79,61.66,61.68,58641.975308641966,42.0074,42.0346,41.9462,41.9598,58641.9753
2011-01-07 10:10:00,61.69,61.82,61.66,61.82,30864.197530864192,41.9666,42.055,41.9462,42.055,30864.1975
2011-01-07 10:15:00,61.83,61.89,61.82,61.89,31635.8024691358,42.0618,42.1026,42.055,42.1026,31635.8025
2011-01-07 10:20:00,61.89,61.91,61.84,61.88,20061.728395061727,42.1026,42.1162,42.0686,42.0958,20061.7284
2011-01-07 10:25:00,61.89,62.04,61.84,62.04,42879.18871252204,42.1026,42.2047,42.0686,42.2047,42879.1887
2011-01-07 10:30:00,62.04,62.14,62.04,62.13,28990.299823633155,42.2047,42.2727,42.2047,42.2659,28990.2998
2011-01-07 10:35:00,62.13,62.14,62.11,62.13,17967.3721340388,42.2659,42.2727,42.2523,42.2659,17967.3721
2011-01-07 10:40:00,62.12,62.12,62.03,62.04,25793.65079365079,42.2591,42.2591,42.1979,42.2047,25793.6508
2011-01-07 10:45:00,62.04,62.1,62.02,62.07,21825.396825396823,42.2047,42.2455,42.1911,42.2251,21825.3968
2011-01-07 10:50:00,62.07,62.11,61.95,62.09,56437.3897707231,42.2251,42.2523,42.1435,42.2387,56437.3898
2011-01-07 10:55:00,62.08,62.13,62.07,62.08,29320.987654320983,42.2319,42.2659,42.2251,42.2319,29320.9877
2011-01-07 11:00:00,62.08,62.21,62.06,62.21,43981.481481481474,42.2319,42.3203,42.2183,42.3203,43981.4815
2011-01-07 11:05:00,62.21,62.34,62.21,62.32,52799.82363315696,42.3203,42.4088,42.3203,42.3952,52799.8236
2011-01-07 11:10:00,62.32,62.37,62.24,62.24,40895.061728395056,42.3952,42.4292,42.3407,42.3407,40895.0617
2011-01-07 11:15:00,62.25,62.29,62.2,62.27,37918.87125220458,42.3475,42.3748,42.3135,42.3612,37918.8713
2011-01-07 11:20:00,62.27,62.28,62.13,62.17,30974.426807760137,42.3612,42.368,42.2659,42.2931,30974.4268
2011-01-07 11:25:00,62.17,62.24,62.16,62.22,23478.835978835978,42.2931,42.3407,42.2863,42.3271,23478.836
2011-01-07 11:30:00,62.22,62.22,62.09,62.16,32848.324514991175,42.3271,42.3271,42.2387,42.2863,32848.3245
2011-01-07 11:35:00,62.17,62.22,62.09,62.2,36706.3492063492,42.2931,42.3271,42.2387,42.3135,36706.3492
2011-01-07 11:40:00,62.21,62.35,62.2,62.32,17857.142857142855,42.3203,42.4156,42.3135,42.3952,17857.1429
2011-01-07 11:45:00,62.3,62.31,62.18,62.22,28439.15343915344,42.3816,42.3884,42.2999,42.3271,28439.1534
2011-01-07 11:50:00,62.23,62.25,62.14,62.15,16865.079365079364,42.3339,42.3475,42.2727,42.2795,16865.0794
2011-01-07 11:55:00,62.15,62.22,62.11,62.19,14440.035273368603,42.2795,42.3271,42.2523,42.3067,14440.0353
2011-01-07 12:00:00,62.18,62.2,62.1,62.12,19069.66490299824,42.2999,42.3135,42.2455,42.2591,19069.6649
2011-01-07 12:05:00,62.13,62.18,62.09,62.17,13337.742504409169,42.2659,42.2999,42.2387,42.2931,13337.7425
2011-01-07 12:10:00,62.16,62.16,62.08,62.08,15101.410934744266,42.2863,42.2863,42.2319,42.2319,15101.4109
2011-01-07 12:15:00,62.08,62.13,62.07,62.12,13447.971781305114,42.2319,42.2659,42.2251,42.2591,13447.9718
2011-01-07 12:20:00,62.12,62.13,62.07,62.1,5952.380952380951,42.2591,42.2659,42.2251,42.2455,5952.381
2011-01-07 12:25:00,62.09,62.1,62.02,62.02,12235.449735449734,42.2387,42.2455,42.1911,42.1911,12235.4497
2011-01-07 12:30:00,62.02,62.03,61.9,61.98,27667.548500881832,42.1911,42.1979,42.1094,42.1639,27667.5485
2011-01-07 12:35:00,61.98,62.11,61.98,62.09,20833.33333333333,42.1639,42.2523,42.1639,42.2387,20833.3333
2011-01-07 12:40:00,62.1,62.12,62.04,62.04,19510.58201058201,42.2455,42.2591,42.2047,42.2047,19510.582
2011-01-07 12:45:00,62.03,62.03,61.94,61.95,15983.245149911814,42.1979,42.1979,42.1367,42.1435,15983.2451
2011-01-07 12:50:00,61.95,61.99,61.89,61.97,24250.440917107582,42.1435,42.1707,42.1026,42.1571,24250.4409
2011-01-07 12:55:00,61.97,62.11,61.97,62.07,17967.3721340388,42.1571,42.2523,42.1571,42.2251,17967.3721
2011-01-07 13:00:00,62.08,62.12,62.03,62.03,18077.60141093474,42.2319,42.2591,42.1979,42.1979,18077.6014
2011-01-07 13:05:00,62.03,62.07,62.01,62.06,65365.96119929453,42.1979,42.2251,42.1843,42.2183,65365.9612
2011-01-07 13:10:00,62.07,62.07,62.01,62.03,14991.181657848325,42.2251,42.2251,42.1843,42.1979,14991.1817
2011-01-07 13:15:00,62.03,62.11,62.02,62.03,45194.003527336856,42.1979,42.2523,42.1911,42.1979,45194.0035
2011-01-07 13:20:00,62.03,62.06,62.01,62.06,9810.405643738975,42.1979,42.2183,42.1843,42.2183,9810.4056
2011-01-07 13:25:00,62.05,62.07,61.97,61.98,29541.44620811288,42.2115,42.2251,42.1571,42.1639,29541.4462
2011-01-07 13:30:00,61.98,62.0,61.93,61.97,55886.24338624338,42.1639,42.1775,42.1299,42.1571,55886.2434
2011-01-07 13:35:00,61.96,62.01,61.93,61.94,35163.13932980599,42.1503,42.1843,42.1299,42.1367,35163.1393
2011-01-07 13:40:00,61.94,61.94,61.89,61.92,28328.92416225749,42.1367,42.1367,42.1026,42.1231,28328.9242
2011-01-07 13:45:00,61.92,61.93,61.9,61.91,12896.825396825396,42.1231,42.1299,42.1094,42.1162,12896.8254
2011-01-07 13:50:00,61.9,61.9,61.82,61.86,17195.767195767196,42.1094,42.1094,42.055,42.0822,17195.7672
2011-01-07 13:55:00,61.85,61.85,61.82,61.84,12676.366843033507,42.0754,42.0754,42.055,42.0686,12676.3668
2011-01-07 14:00:00,61.84,61.85,61.81,61.82,36596.119929453256,42.0686,42.0754,42.0482,42.055,36596.1199
2011-01-07 14:05:00,61.82,61.85,61.73,61.76,31525.57319223985,42.055,42.0754,41.9938,42.0142,31525.5732
2011-01-07 14:10:00,61.76,61.76,61.69,61.72,21053.79188712522,42.0142,42.0142,41.9666,41.987,21053.7919
2011-01-07 14:15:00,61.72,61.73,61.66,61.67,15542.32804232804,41.987,41.9938,41.9462,41.953,15542.328
2011-01-07 14:20:00,61.68,61.77,61.68,61.76,16093.474426807756,41.9598,42.021,41.9598,42.0142,16093.4744
2011-01-07 14:25:00,61.76,61.79,61.75,61.76,15652.557319223984,42.0142,42.0346,42.0074,42.0142,15652.5573
2011-01-07 14:30:00,61.76,61.77,61.72,61.72,81128.74779541446,42.0142,42.021,41.987,41.987,81128.7478
2011-01-07 14:35:00,61.71,61.78,61.68,61.76,20943.56261022928,41.9802,42.0278,41.9598,42.0142,20943.5626
2011-01-07 14:40:00,61.77,61.78,61.69,61.71,18077.60141093474,42.021,42.0278,41.9666,41.9802,18077.6014
2011-01-07 14:45:00,61.72,61.79,61.68,61.78,23478.835978835978,41.987,42.0346,41.9598,42.0278,23478.836
2011-01-07 14:50:00,61.77,61.78,61.73,61.78,18187.830687830687,42.021,42.0278,41.9938,42.0278,18187.8307
2011-01-07 14:55:00,61.77,61.79,61.67,61.67,21053.79188712522,42.021,42.0346,41.953,41.953,21053.7919
2011-01-07 15:00:00,61.67,61.73,61.67,61.69,25462.96296296296,41.953,41.9938,41.953,41.9666,25462.963
2011-01-07 15:05:00,61.7,61.76,61.69,61.73,29320.987654320983,41.9734,42.0142,41.9666,41.9938,29320.9877
2011-01-07 15:10:00,61.73,61.74,61.65,61.69,22707.231040564373,41.9938,42.0006,41.9394,41.9666,22707.231
2011-01-07 15:15:00,61.68,61.81,61.66,61.73,45304.2328042328,41.9598,42.0482,41.9462,41.9938,45304.2328
2011-01-07 15:20:00,61.74,61.78,61.73,61.76,35052.91005291005,42.0006,42.0278,41.9938,42.0142,35052.9101
2011-01-07 15:25:00,61.76,61.79,61.71,61.71,42328.04232804232,42.0142,42.0346,41.9802,41.9802,42328.0423
2011-01-07 15:30:00,61.72,61.79,61.71,61.77,45083.77425044091,41.987,42.0346,41.9802,42.021,45083.7743
2011-01-07 15:35:00,61.77,61.83,61.75,61.75,51807.760141093466,42.021,42.0618,42.0074,42.0074,51807.7601
2011-01-07 15:40:00,61.75,61.79,61.74,61.77,47949.735449735446,42.0074,42.0346,42.0006,42.021,47949.7354
2011-01-07 15:45:00,61.78,61.79,61.74,61.76,89285.71428571428,42.0278,42.0346,42.0006,42.0142,89285.7143
2011-01-07 15:50:00,61.76,61.79,61.74,61.77,81790.12345679011,42.0142,42.0346,42.0006,42.021,81790.1235
2011-01-07 15:55:00,61.78,61.79,61.73,61.74,109898.58906525571,42.0278,42.0346,41.9938,42.0006,109898.5891
2011-01-10 09:30:00,61.34,61.41,60.87,61.22,69444.44444444444,41.7285,41.7761,41.4088,41.6469,69444.4444
2011-01-10 09:35:00,61.22,61.35,61.13,61.13,19841.26984126984,41.6469,41.7353,41.5856,41.5856,19841.2698
2011-01-10 09:40:00,61.15,61.2,60.96,61.01,35493.82716049382,41.5992,41.6332,41.47,41.504,35493.8272
2011-01-10 09:45:00,61.0,61.11,61.0,61.03,21715.16754850088,41.4972,41.572,41.4972,41.5176,21715.1675
2011-01-10 09:50:00,61.03,61.08,60.88,60.88,39351.85185185185,41.5176,41.5516,41.4156,41.4156,39351.8519
2011-01-10 09:55:00,60.85,60.88,60.74,60.85,29431.216931216928,41.3952,41.4156,41.3203,41.3952,29431.2169
2011-01-10 10:00:00,60.85,60.85,60.7,60.76,27998.23633156966,41.3952,41.3952,41.2931,41.3339,27998.2363
2011-01-10 10:05:00,60.75,60.77,60.64,60.64,32297.17813051146,41.3271,41.3407,41.2523,41.2523,32297.1781
2011-01-10 10:10:00,60.65,60.76,60.62,60.73,20833.33333333333,41.2591,41.3339,41.2387,41.3135,20833.3333
2011-01-10 10:15:00,60.73,60.76,60.66,60.72,21715.16754850088,41.3135,41.3339,41.2659,41.3067,21715.1675
2011-01-10 10:20:00,60.71,60.76,60.66,60.72,24691.358024691355,41.2999,41.3339,41.2659,41.3067,24691.358
2011-01-10 10:25:00,60.72,60.78,60.72,60.74,14109.347442680775,41.3067,41.3475,41.3067,41.3203,14109.3474
2011-01-10 10:30:00,60.75,60.85,60.74,60.8,17085.53791887125,41.3271,41.3952,41.3203,41.3611,17085.5379
2011-01-10 10:35:00,60.78,60.84,60.74,60.74,13447.971781305114,41.3475,41.3883,41.3203,41.3203,13447.9718
2011-01-10 10:40:00,60.75,60.77,60.56,60.62,50154.32098765432,41.3271,41.3407,41.1979,41.2387,50154.321
2011-01-10 10:45:00,60.62,60.68,60.58,60.67,10251.32275132275,41.2387,41.2795,41.2115,41.2727,10251.3228
2011-01-10 10:50:00,60.67,60.7,60.58,60.66,24140.21164021164,41.2727,41.2931,41.2115,41.2659,24140.2116
2011-01-10 10:55:00,60.66,60.73,60.65,60.72,23148.148148148142,41.2659,41.3135,41.2591,41.3067,23148.1481
2011-01-10 11:00:00,60.71,60.76,60.68,60.69,21604.938271604937,41.2999,41.3339,41.2795,41.2863,21604.9383
2011-01-10 11:05:00,60.69,60.77,60.66,60.77,20502.6455026455,41.2863,41.3407,41.2659,41.3407,20502.6455
2011-01-10 11:10:00,60.77,60.8,60.72,60.72,17967.3721340388,41.3407,41.3611,41.3067,41.3067,17967.3721
2011-01-10 11:15:00,60.73,60.79,60.68,60.76,10582.01058201058,41.3135,41.3543,41.2795,41.3339,10582.0106
2011-01-10 11:20:00,60.78,60.86,60.77,60.81,5511.463844797177,41.3475,41.402,41.3407,41.3679,5511.4638
2011-01-10 11:25:00,60.82,60.96,60.82,60.88,20502.6455026455,41.3747,41.47,41.3747,41.4156,20502.6455
2011-01-10 11:30:00,60.88,60.95,60.8,60.84,34171.0758377425,41.4156,41.4632,41.3611,41.3883,34171.0758
2011-01-10 11:35:00,60.83,60.87,60.79,60.85,24360.670194003524,41.3815,41.4088,41.3543,41.3952,24360.6702
2011-01-10 11:40:00,60.84,60.9,60.83,60.9,18077.60141093474,41.3883,41.4292,41.3815,41.4292,18077.6014
2011-01-10 11:45:00,60.91,60.93,60.8,60.85,14880.95238095238,41.436,41.4496,41.3611,41.3952,14880.9524
2011-01-10 11:50:00,60.85,60.87,60.81,60.85,8597.883597883598,41.3952,41.4088,41.3679,41.3952,8597.8836
2011-01-10 11:55:00,60.83,60.87,60.8,60.81,18849.206349206343,41.3815,41.4088,41.3611,41.3679,18849.2063
2011-01-10 12:00:00,60.82,60.91,60.79,60.91,12125.220458553791,41.3747,41.436,41.3543,41.436,12125.2205
2011-01-10 12:05:00,60.91,60.91,60.84,60.85,12896.825396825396,41.436,41.436,41.3883,41.3952,12896.8254
2011-01-10 12:10:00,60.86,60.86,60.71,60.72,12676.366843033507,41.402,41.402,41.2999,41.3067,12676.3668
2011-01-10 12:15:00,60.72,60.76,60.65,60.67,21053.79188712522,41.3067,41.3339,41.2591,41.2727,21053.7919
2011-01-10 12:20:00,60.67,60.81,60.67,60.81,19731.040564373896,41.2727,41.3679,41.2727,41.3679,19731.0406
2011-01-10 12:25:00,60.81,60.87,60.81,60.84,10251.32275132275,41.3679,41.4088,41.3679,41.3883,10251.3228
2011-01-10 12:30:00,60.83,60.83,60.77,60.83,10141.093474426809,41.3815,41.3815,41.3407,41.3815,10141.0935
2011-01-10 12:35:00,60.84,60.92,60.84,60.85,14991.181657848325,41.3883,41.4428,41.3883,41.3952,14991.1817
2011-01-10 12:40:00,60.85,60.93,60.84,60.86,7605.820105820105,41.3952,41.4496,41.3883,41.402,7605.8201
2011-01-10 12:45:00,60.85,60.9,60.82,60.87,7385.361552028218,41.3952,41.4292,41.3747,41.4088,7385.3616
2011-01-10 12:50:00,60.86,60.92,60.86,60.91,7385.361552028218,41.402,41.4428,41.402,41.436,7385.3616
2011-01-10 12:55:00,60.9,60.92,60.86,60.88,5621.693121693121,41.4292,41.4428,41.402,41.4156,5621.6931
2011-01-10 13:00:00,60.89,60.91,60.86,60.91,9479.717813051146,41.4224,41.436,41.402,41.436,9479.7178
2011-01-10 13:05:00,60.91,60.99,60.91,60.98,8928.571428571428,41.436,41.4904,41.436,41.4836,8928.5714
2011-01-10 13:10:00,60.98,60.99,60.94,60.95,5952.380952380951,41.4836,41.4904,41.4564,41.4632,5952.381
2011-01-10 13:15:00,60.95,60.97,60.94,60.94,7275.132275132274,41.4632,41.4768,41.4564,41.4564,7275.1323
2011-01-10 13:20:00,60.94,60.95,60.92,60.94,4739.858906525573,41.4564,41.4632,41.4428,41.4564,4739.8589
2011-01-10 13:25:00,60.95,61.0,60.93,61.0,7716.049382716048,41.4632,41.4972,41.4496,41.4972,7716.0494
2011-01-10 13:30:00,60.99,61.01,60.97,60.97,11353.615520282186,41.4904,41.504,41.4768,41.4768,11353.6155
2011-01-10 13:35:00,60.97,60.98,60.91,60.96,10361.552028218694,41.4768,41.4836,41.436,41.47,10361.552
2011-01-10 13:40:00,60.98,60.98,60.94,60.96,5291.00529100529,41.4836,41.4836,41.4564,41.47,5291.0053
2011-01-10 13:45:00,60.95,60.98,60.95,60.98,5401.234567901234,41.4632,41.4836,41.4632,41.4836,5401.2346
2011-01-10 13:50:00,60.99,60.99,60.91,60.92,10251.32275132275,41.4904,41.4904,41.436,41.4428,10251.3228
2011-01-10 13:55:00,60.92,60.92,60.86,60.87,6613.756613756613,41.4428,41.4428,41.402,41.4088,6613.7566
2011-01-10 14:00:00,60.87,60.9,60.84,60.85,3417.10758377425,41.4088,41.4292,41.3883,41.3952,3417.1076
2011-01-10 14:05:00,60.84,60.85,60.79,60.79,6172.839506172839,41.3883,41.3952,41.3543,41.3543,6172.8395
2011-01-10 14:10:00,60.81,60.84,60.81,60.81,8267.195767195766,41.3679,41.3883,41.3679,41.3679,8267.1958
2011-01-10 14:15:00,60.78,60.79,60.72,60.75,7605.820105820105,41.3475,41.3543,41.3067,41.3271,7605.8201
2011-01-10 14:20:00,60.76,60.8,60.75,60.8,2976.190476190476,41.3339,41.3611,41.3271,41.3611,2976.1905
2011-01-10 14:25:00,60.81,60.86,60.81,60.85,6283.068783068782,41.3679,41.402,41.3679,41.3952,6283.0688
2011-01-10 14:30:00,60.85,60.9,60.84,60.84,6283.068783068782,41.3952,41.4292,41.3883,41.3883,6283.0688
2011-01-10 14:35:00,60.85,60.86,60.83,60.85,10141.093474426809,41.3952,41.402,41.3815,41.3952,10141.0935
2011-01-10 14:40:00,60.85,60.85,60.84,60.85,4409.171075837742,41.3952,41.3952,41.3883,41.3952,4409.1711
2011-01-10 14:45:00,60.85,60.89,60.84,60.87,7495.5908289241615,41.3952,41.4224,41.3883,41.4088,7495.5908
2011-01-10 14:50:00,60.88,60.92,60.88,60.92,4298.941798941799,41.4156,41.4428,41.4156,41.4428,4298.9418
2011-01-10 14:55:00,60.92,60.95,60.89,60.92,7054.673721340388,41.4428,41.4632,41.4224,41.4428,7054.6737
2011-01-10 15:00:00,60.93,60.94,60.89,60.93,11243.38624338624,41.4496,41.4564,41.4224,41.4496,11243.3862
2011-01-10 15:05:00,60.93,61.01,60.93,60.98,6944.444444444443,41.4496,41.504,41.4496,41.4836,6944.4444
2011-01-10 15:10:00,60.97,61.01,60.95,60.95,14440.035273368603,41.4768,41.504,41.4632,41.4632,14440.0353
2011-01-10 15:15:00,60.95,60.96,60.92,60.93,10030.864197530864,41.4632,41.47,41.4428,41.4496,10030.8642
2011-01-10 15:20:00,60.93,60.97,60.9,60.95,17195.767195767196,41.4496,41.4768,41.4292,41.4632,17195.7672
2011-01-10 15:25:00,60.95,60.97,60.91,60.95,30643.738977072306,41.4632,41.4768,41.436,41.4632,30643.739
2011-01-10 15:30:00,60.95,60.96,60.9,60.9,19731.040564373896,41.4632,41.47,41.4292,41.4292,19731.0406
2011-01-10 15:35:00,60.91,60.94,60.86,60.86,29431.216931216928,41.436,41.4564,41.402,41.402,29431.2169
2011-01-10 15:40:00,60.87,60.88,60.82,60.82,48941.79894179894,41.4088,41.4156,41.3747,41.3747,48941.7989
2011-01-10 15:45:00,60.81,60.83,60.68,60.7,81349.20634920635,41.3679,41.3815,41.2795,41.2931,81349.2063
2011-01-10 15:50:00,60.71,60.8,60.71,60.77,69003.52733686066,41.2999,41.3611,41.2999,41.3407,69003.5273
2011-01-10 15:55:00,60.77,60.84,60.66,60.7,104717.81305114635,41.3407,41.3883,41.2659,41.2931,104717.8131
2011-01-11 09:30:00,60.95,61.05,60.74,61.01,29431.216931216928,41.4632,41.5312,41.3203,41.504,29431.2169
2011-01-11 09:35:00,61.02,61.17,60.96,61.05,20061.728395061727,41.5108,41.6128,41.47,41.5312,20061.7284
2011-01-11 09:40:00,61.05,61.12,60.96,61.1,22707.231040564373,41.5312,41.5788,41.47,41.5652,22707.231
2011-01-11 09:45:00,61.09,61.1,60.91,60.95,14219.576719576718,41.5584,41.5652,41.436,41.4632,14219.5767
2011-01-11 09:50:00,60.95,60.98,60.88,60.94,13117.283950617282,41.4632,41.4836,41.4156,41.4564,13117.284
2011-01-11 09:55:00,60.95,60.97,60.82,60.83,10471.781305114637,41.4632,41.4768,41.3747,41.3815,10471.7813
2011-01-11 10:00:00,60.85,60.95,60.84,60.91,10141.093474426809,41.3952,41.4632,41.3883,41.436,10141.0935
2011-01-11 10:05:00,60.89,61.05,60.89,61.04,14550.264550264548,41.4224,41.5312,41.4224,41.5244,14550.2646
2011-01-11 10:10:00,61.05,61.05,60.94,60.94,11904.761904761905,41.5312,41.5312,41.4564,41.4564,11904.7619
2011-01-11 10:15:00,60.93,60.93,60.84,60.87,25573.192239858905,41.4496,41.4496,41.3883,41.4088,25573.1922
2011-01-11 10:20:00,60.86,60.88,60.76,60.76,14991.181657848325,41.402,41.4156,41.3339,41.3339,14991.1817
2011-01-11 10:25:00,60.75,60.85,60.72,60.82,10912.698412698412,41.3271,41.3952,41.3067,41.3747,10912.6984
2011-01-11 10:30:00,60.82,60.82,60.74,60.74,9149.029982363314,41.3747,41.3747,41.3203,41.3203,9149.03
2011-01-11 10:35:00,60.73,60.76,60.66,60.66,18187.830687830687,41.3135,41.3339,41.2659,41.2659,18187.8307
2011-01-11 10:40:00,60.66,60.75,60.66,60.73,7716.049382716048,41.2659,41.3271,41.2659,41.3135,7716.0494
2011-01-11 10:45:00,60.74,60.76,60.66,60.67,12125.220458553791,41.3203,41.3339,41.2659,41.2727,12125.2205
2011-01-11 10:50:00,60.67,60.73,60.61,60.66,24140.21164021164,41.2727,41.3135,41.2319,41.2659,24140.2116
2011-01-11 10:55:00,60.66,60.66,60.55,60.62,15873.015873015873,41.2659,41.2659,41.1911,41.2387,15873.0159
2011-01-11 11:00:00,60.63,60.74,60.62,60.73,11904.761904761905,41.2455,41.3203,41.2387,41.3135,11904.7619
2011-01-11 11:05:00,60.75,60.88,60.75,60.88,9589.947089947089,41.3271,41.4156,41.3271,41.4156,9589.9471
2011-01-11 11:10:00,60.86,60.87,60.83,60.85,3858.024691358024,41.402,41.4088,41.3815,41.3952,3858.0247
2011-01-11 11:15:00,60.84,60.84,60.78,60.84,4409.171075837742,41.3883,41.3883,41.3475,41.3883,4409.1711
2011-01-11 11:20:00,60.85,60.86,60.84,60.84,3637.566137566137,41.3952,41.402,41.3883,41.3883,3637.5661
2011-01-11 11:25:00,60.84,60.85,60.78,60.78,60515.87301587301,41.3883,41.3952,41.3475,41.3475,60515.873
2011-01-11 11:30:00,60.79,60.79,60.74,60.74,10141.093474426809,41.3543,41.3543,41.3203,41.3203,10141.0935
2011-01-11 11:35:00,60.74,60.75,60.67,60.7,13558.201058201055,41.3203,41.3271,41.2727,41.2931,13558.2011
2011-01-11 11:40:00,60.69,60.7,60.66,60.66,10692.239858906523,41.2863,41.2931,41.2659,41.2659,10692.2399
2011-01-11 11:45:00,60.66,60.67,60.6,60.63,44642.85714285714,41.2659,41.2727,41.2251,41.2455,44642.8571
2011-01-11 11:50:00,60.63,60.63,60.59,60.6,9700.176366843032,41.2455,41.2455,41.2183,41.2251,9700.1764
2011-01-11 11:55:00,60.6,60.62,60.59,60.6,9149.029982363314,41.2251,41.2387,41.2183,41.2251,9149.03
2011-01-11 12:00:00,60.6,60.63,60.59,60.6,20171.95767195767,41.2251,41.2455,41.2183,41.2251,20171.9577
2011-01-11 12:05:00,60.6,60.6,60.55,60.56,6503.5273368606695,41.2251,41.2251,41.1911,41.1979,6503.5273
2011-01-11 12:10:00,60.56,60.56,60.5,60.55,17746.91358024691,41.1979,41.1979,41.1571,41.1911,17746.9136
2011-01-11 12:15:00,60.55,60.55,60.53,60.53,19179.894179894178,41.1911,41.1911,41.1775,41.1775,19179.8942
2011-01-11 12:20:00,60.54,60.54,60.52,60.54,11684.303350970016,41.1843,41.1843,41.1707,41.1843,11684.3034
2011-01-11 12:25:00,60.54,60.54,60.52,60.54,4298.941798941799,41.1843,41.1843,41.1707,41.1843,4298.9418
2011-01-11 12:30:00,60.55,60.58,60.55,60.57,11353.615520282186,41.1911,41.2115,41.1911,41.2047,11353.6155
2011-01-11 12:35:00,60.56,60.59,60.53,60.59,11684.303350970016,41.1979,41.2183,41.1775,41.2183,11684.3034
2011-01-11 12:40:00,60.59,60.61,60.58,60.61,2865.9611992945324,41.2183,41.2319,41.2115,41.2319,2865.9612
2011-01-11 12:45:00,60.59,60.65,60.59,60.65,11133.156966490298,41.2183,41.2591,41.2183,41.2591,11133.157
2011-01-11 12:50:00,60.65,60.67,60.65,60.67,1873.8977072310404,41.2591,41.2727,41.2591,41.2727,1873.8977
2011-01-11 12:55:00,60.67,60.73,60.67,60.73,3306.8783068783064,41.2727,41.3135,41.2727,41.3135,3306.8783
2011-01-11 13:00:00,60.73,60.76,60.7,60.75,2976.190476190476,41.3135,41.3339,41.2931,41.3271,2976.1905
2011-01-11 13:05:00,60.75,60.75,60.59,60.61,8377.42504409171,41.3271,41.3271,41.2183,41.2319,8377.425
2011-01-11 13:10:00,60.61,60.61,60.41,60.49,23478.835978835978,41.2319,41.2319,41.0958,41.1502,23478.836
2011-01-11 13:15:00,60.48,60.52,60.45,60.52,8708.112874779541,41.1434,41.1707,41.123,41.1707,8708.1129
2011-01-11 13:20:00,60.51,60.56,60.51,60.55,6503.5273368606695,41.1639,41.1979,41.1639,41.1911,6503.5273
2011-01-11 13:25:00,60.55,60.56,60.53,60.55,8928.571428571428,41.1911,41.1979,41.1775,41.1911,8928.5714
2011-01-11 13:30:00,60.56,60.59,60.55,60.57,8046.737213403879,41.1979,41.2183,41.1911,41.2047,8046.7372
2011-01-11 13:35:00,60.58,60.59,60.55,60.55,6172.839506172839,41.2115,41.2183,41.1911,41.1911,6172.8395
2011-01-11 13:40:00,60.56,60.56,60.48,60.48,3306.8783068783064,41.1979,41.1979,41.1434,41.1434,3306.8783
2011-01-11 13:45:00,60.5,60.55,60.5,60.5,3637.566137566137,41.1571,41.1911,41.1571,41.1571,3637.5661
2011-01-11 13:50:00,60.49,60.51,60.44,60.51,6283.068783068782,41.1502,41.1639,41.1162,41.1639,6283.0688
2011-01-11 13:55:00,60.52,60.53,60.43,60.44,6723.985890652557,41.1707,41.1775,41.1094,41.1162,6723.9859
2011-01-11 14:00:00,60.44,60.45,60.35,60.38,9810.405643738975,41.1162,41.123,41.055,41.0754,9810.4056
2011-01-11 14:05:00,60.37,60.4,60.3,60.39,10030.864197530864,41.0686,41.089,41.021,41.0822,10030.8642
2011-01-11 14:10:00,60.43,60.45,60.43,60.43,3306.8783068783064,41.1094,41.123,41.1094,41.1094,3306.8783
2011-01-11 14:15:00,60.43,60.46,60.42,60.46,2865.9611992945324,41.1094,41.1298,41.1026,41.1298,2865.9612
2011-01-11 14:20:00,60.46,60.5,60.45,60.49,9369.488536155202,41.1298,41.1571,41.123,41.1502,9369.4885
2011-01-11 14:25:00,60.49,60.56,60.49,60.52,17746.91358024691,41.1502,41.1979,41.1502,41.1707,17746.9136
2011-01-11 14:30:00,60.52,60.53,60.5,60.52,5070.546737213404,41.1707,41.1775,41.1571,41.1707,5070.5467
2011-01-11 14:35:00,60.54,60.56,60.52,60.56,8818.342151675484,41.1843,41.1979,41.1707,41.1979,8818.3422
2011-01-11 14:40:00,60.56,60.56,60.48,60.48,13999.11816578483,41.1979,41.1979,41.1434,41.1434,13999.1182
2011-01-11 14:45:00,60.48,60.48,60.45,60.46,9700.176366843032,41.1434,41.1434,41.123,41.1298,9700.1764
2011-01-11 14:50:00,60.45,60.46,60.38,60.42,9810.405643738975,41.123,41.1298,41.0754,41.1026,9810.4056
2011-01-11 14:55:00,60.41,60.49,60.39,60.45,18518.518518518515,41.0958,41.1502,41.0822,41.123,18518.5185
2011-01-11 15:00:00,60.45,60.45,60.4,60.41,19069.66490299824,41.123,41.123,41.089,41.0958,19069.6649
2011-01-11 15:05:00,60.42,60.44,60.39,60.39,30864.197530864192,41.1026,41.1162,41.0822,41.0822,30864.1975
2011-01-11 15:10:00,60.39,60.39,60.31,60.32,50154.32098765432,41.0822,41.0822,41.0278,41.0346,50154.321
2011-01-11 15:15:00,60.32,60.33,60.29,60.32,17305.996472663137,41.0346,41.0414,41.0142,41.0346,17305.9965
2011-01-11 15:20:00,60.33,60.34,60.29,60.33,20171.95767195767,41.0414,41.0482,41.0142,41.0414,20171.9577
2011-01-11 15:25:00,60.33,60.35,60.3,60.31,22376.54320987654,41.0414,41.055,41.021,41.0278,22376.5432
2011-01-11 15:30:00,60.31,60.33,60.29,60.32,17416.225749559082,41.0278,41.0414,41.0142,41.0346,17416.2257
2011-01-11 15:35:00,60.33,60.37,60.32,60.33,30533.509700176364,41.0414,41.0686,41.0346,41.0414,30533.5097
2011-01-11 15:40:00,60.33,60.33,60.26,60.27,47508.81834215167,41.0414,41.0414,40.9938,41.0006,47508.8183
2011-01-11 15:45:00,60.27,60.3,60.27,60.27,80136.68430335096,41.0006,41.021,41.0006,41.0006,80136.6843
2011-01-11 15:50:00,60.27,60.31,60.27,60.27,65806.8783068783,41.0006,41.0278,41.0006,41.0006,65806.8783
2011-01-11 15:55:00,60.27,60.29,60.24,60.26,92041.44620811286,41.0006,41.0142,40.9802,40.9938,92041.4462
2011-01-12 09:30:00,60.41,60.85,60.41,60.75,37037.03703703703,41.0958,41.3952,41.0958,41.3271,37037.037
2011-01-12 09:35:00,60.78,61.0,60.7,60.9,41666.66666666666,41.3475,41.4972,41.2931,41.4292,41666.6667
2011-01-12 09:40:00,60.89,61.01,60.81,60.93,41225.74955908289,41.4224,41.504,41.3679,41.4496,41225.7496
2011-01-12 09:45:00,60.93,61.0,60.89,60.89,15983.245149911814,41.4496,41.4972,41.4224,41.4224,15983.2451
2011-01-12 09:50:00,60.87,60.95,60.85,60.93,24360.670194003524,41.4088,41.4632,41.3952,41.4496,24360.6702
2011-01-12 09:55:00,60.92,60.95,60.78,60.94,33068.783068783065,41.4428,41.4632,41.3475,41.4564,33068.7831
2011-01-12 10:00:00,60.96,61.03,60.92,60.97,15101.410934744266,41.47,41.5176,41.4428,41.4768,15101.4109
2011-01-12 10:05:00,60.97,61.05,60.96,61.02,14660.493827160491,41.4768,41.5312,41.47,41.5108,14660.4938
2011-01-12 10:10:00,61.01,61.09,61.0,61.09,21164.02116402116,41.504,41.5584,41.4972,41.5584,21164.0212
2011-01-12 10:15:00,61.09,61.15,61.04,61.09,12566.137566137564,41.5584,41.5992,41.5244,41.5584,12566.1376
2011-01-12 10:20:00,61.1,61.11,60.99,60.99,23037.9188712522,41.5652,41.572,41.4904,41.4904,23037.9189
2011-01-12 10:25:00,61.0,61.03,60.97,60.99,23919.75308641975,41.4972,41.5176,41.4768,41.4904,23919.7531
2011-01-12 10:30:00,60.97,61.04,60.96,61.02,21715.16754850088,41.4768,41.5244,41.47,41.5108,21715.1675
2011-01-12 10:35:00,61.01,61.07,61.01,61.01,5731.922398589065,41.504,41.5448,41.504,41.504,5731.9224
2011-01-12 10:40:00,61.0,61.07,60.98,61.07,10030.864197530864,41.4972,41.5448,41.4836,41.5448,10030.8642
2011-01-12 10:45:00,61.08,61.08,61.01,61.01,7495.5908289241615,41.5516,41.5516,41.504,41.504,7495.5908
2011-01-12 10:50:00,61.0,61.01,60.95,60.99,57429.45326278659,41.4972,41.504,41.4632,41.4904,57429.4533
2011-01-12 10:55:00,61.0,61.07,61.0,61.05,20282.18694885361,41.4972,41.5448,41.4972,41.5312,20282.1869
2011-01-12 11:00:00,61.05,61.07,61.02,61.02,16644.620811287477,41.5312,41.5448,41.5108,41.5108,16644.6208
2011-01-12 11:05:00,61.03,61.05,60.97,61.02,25462.96296296296,41.5176,41.5312,41.4768,41.5108,25462.963
2011-01-12 11:10:00,61.02,61.05,61.0,61.05,17416.225749559082,41.5108,41.5312,41.4972,41.5312,17416.2257
2011-01-12 11:15:00,61.05,61.08,61.02,61.02,24250.440917107582,41.5312,41.5516,41.5108,41.5108,24250.4409
2011-01-12 11:20:00,61.03,61.06,61.03,61.05,9920.63492063492,41.5176,41.538,41.5176,41.5312,9920.6349
2011-01-12 11:25:00,61.05,61.05,61.0,61.04,10030.864197530864,41.5312,41.5312,41.4972,41.5244,10030.8642
2011-01-12 11:30:00,61.03,61.05,61.03,61.05,5070.546737213404,41.5176,41.5312,41.5176,41.5312,5070.5467
2011-01-12 11:35:00,61.05,61.09,61.05,61.07,12676.366843033507,41.5312,41.5584,41.5312,41.5448,12676.3668
2011-01-12 11:40:00,61.07,61.11,61.06,61.1,14440.035273368603,41.5448,41.572,41.538,41.5652,14440.0353
2011-01-12 11:45:00,61.1,61.16,61.09,61.11,29210.75837742504,41.5652,41.606,41.5584,41.572,29210.7584
2011-01-12 11:50:00,61.11,61.15,61.11,61.14,10582.01058201058,41.572,41.5992,41.572,41.5924,10582.0106
2011-01-12 11:55:00,61.15,61.16,61.12,61.12,6393.298059964726,41.5992,41.606,41.5788,41.5788,6393.2981
2011-01-12 12:00:00,61.11,61.12,61.07,61.08,18408.289241622573,41.572,41.5788,41.5448,41.5516,18408.2892
2011-01-12 12:05:00,61.07,61.11,61.05,61.07,29541.44620811288,41.5448,41.572,41.5312,41.5448,29541.4462
2011-01-12 12:10:00,61.08,61.15,61.07,61.15,11574.074074074071,41.5516,41.5992,41.5448,41.5992,11574.0741
2011-01-12 12:15:00,61.17,61.17,61.08,61.08,12455.90828924162,41.6128,41.6128,41.5516,41.5516,12455.9083
2011-01-12 12:20:00,61.09,61.15,61.09,61.13,7605.820105820105,41.5584,41.5992,41.5584,41.5856,7605.8201
2011-01-12 12:25:00,61.15,61.15,61.09,61.11,7385.361552028218,41.5992,41.5992,41.5584,41.572,7385.3616
2011-01-12 12:30:00,61.12,61.13,61.09,61.09,5401.234567901234,41.5788,41.5856,41.5584,41.5584,5401.2346
2011-01-12 12:35:00,61.1,61.1,61.02,61.05,11353.615520282186,41.5652,41.5652,41.5108,41.5312,11353.6155
2011-01-12 12:40:00,61.05,61.06,61.04,61.04,4629.629629629629,41.5312,41.538,41.5244,41.5244,4629.6296
2011-01-12 12:45:00,61.05,61.08,61.05,61.08,5952.380952380951,41.5312,41.5516,41.5312,41.5516,5952.381
2011-01-12 12:50:00,61.08,61.08,60.95,60.95,20833.33333333333,41.5516,41.5516,41.4632,41.4632,20833.3333
2011-01-12 12:55:00,60.95,61.02,60.95,60.99,27557.319223985887,41.4632,41.5108,41.4632,41.4904,27557.3192
2011-01-12 13:00:00,60.99,61.04,60.97,61.01,11684.303350970016,41.4904,41.5244,41.4768,41.504,11684.3034
2011-01-12 13:05:00,61.01,61.01,60.91,60.91,19069.66490299824,41.504,41.504,41.436,41.436,19069.6649
2011-01-12 13:10:00,60.93,60.95,60.92,60.94,7936.507936507935,41.4496,41.4632,41.4428,41.4564,7936.5079
2011-01-12 13:15:00,60.95,61.03,60.93,61.03,15652.557319223984,41.4632,41.5176,41.4496,41.5176,15652.5573
2011-01-12 13:20:00,61.04,61.04,60.96,61.0,10030.864197530864,41.5244,41.5244,41.47,41.4972,10030.8642
2011-01-12 13:25:00,60.98,61.02,60.96,60.96,5731.922398589065,41.4836,41.5108,41.47,41.47,5731.9224
2011-01-12 13:30:00,60.96,60.96,60.92,60.94,4850.088183421516,41.47,41.47,41.4428,41.4564,4850.0882
2011-01-12 13:35:00,60.94,60.98,60.93,60.97,4629.629629629629,41.4564,41.4836,41.4496,41.4768,4629.6296
2011-01-12 13:40:00,60.97,61.02,60.97,61.02,5731.922398589065,41.4768,41.5108,41.4768,41.5108,5731.9224
2011-01-12 13:45:00,61.01,61.02,60.99,60.99,11353.615520282186,41.504,41.5108,41.4904,41.4904,11353.6155
2011-01-12 13:50:00,60.99,61.0,60.89,60.92,50705.46737213403,41.4904,41.4972,41.4224,41.4428,50705.4674
2011-01-12 13:55:00,60.93,60.94,60.92,60.93,4519.400352733685,41.4496,41.4564,41.4428,41.4496,4519.4004
2011-01-12 14:00:00,60.93,60.94,60.86,60.88,13668.430335097,41.4496,41.4564,41.402,41.4156,13668.4303
2011-01-12 14:05:00,60.89,60.92,60.88,60.9,7716.049382716048,41.4224,41.4428,41.4156,41.4292,7716.0494
2011-01-12 14:10:00,60.91,60.92,60.86,60.86,7605.820105820105,41.436,41.4428,41.402,41.402,7605.8201
2011-01-12 14:15:00,60.87,60.89,60.84,60.84,9369.488536155202,41.4088,41.4224,41.3883,41.3883,9369.4885
2011-01-12 14:20:00,60.85,60.85,60.77,60.78,42328.04232804232,41.3952,41.3952,41.3407,41.3475,42328.0423
2011-01-12 14:25:00,60.78,60.78,60.75,60.76,16534.391534391532,41.3475,41.3475,41.3271,41.3339,16534.3915
2011-01-12 14:30:00,60.76,60.78,60.75,60.77,13999.11816578483,41.3339,41.3475,41.3271,41.3407,13999.1182
2011-01-12 14:35:00,60.77,60.77,60.72,60.74,25573.192239858905,41.3407,41.3407,41.3067,41.3203,25573.1922
2011-01-12 14:40:00,60.75,60.76,60.74,60.74,16424.162257495587,41.3271,41.3339,41.3203,41.3203,16424.1623
2011-01-12 14:45:00,60.74,60.76,60.74,60.76,11684.303350970016,41.3203,41.3339,41.3203,41.3339,11684.3034
2011-01-12 14:50:00,60.76,60.76,60.73,60.74,16093.474426807756,41.3339,41.3339,41.3135,41.3203,16093.4744
2011-01-12 14:55:00,60.74,60.76,60.71,60.71,27888.00705467372,41.3203,41.3339,41.2999,41.2999,27888.0071
2011-01-12 15:00:00,60.7,60.75,60.68,60.75,14329.805996472662,41.2931,41.3271,41.2795,41.3271,14329.806
2011-01-12 15:05:00,60.75,60.75,60.71,60.71,13227.513227513226,41.3271,41.3271,41.2999,41.2999,13227.5132
2011-01-12 15:10:00,60.72,60.73,60.66,60.66,13778.659611992944,41.3067,41.3135,41.2659,41.2659,13778.6596
2011-01-12 15:15:00,60.66,60.67,60.63,60.64,16975.308641975305,41.2659,41.2727,41.2455,41.2523,16975.3086
2011-01-12 15:20:00,60.63,60.64,60.6,60.63,20392.416225749555,41.2455,41.2523,41.2251,41.2455,20392.4162
2011-01-12 15:25:00,60.64,60.65,60.56,60.61,25573.192239858905,41.2523,41.2591,41.1979,41.2319,25573.1922
2011-01-12 15:30:00,60.61,60.62,60.54,60.54,55224.86772486772,41.2319,41.2387,41.1843,41.1843,55224.8677
2011-01-12 15:35:00,60.54,60.54,60.47,60.51,40674.60317460317,41.1843,41.1843,41.1366,41.1639,40674.6032
2011-01-12 15:40:00,60.51,60.55,60.47,60.53,22927.68959435626,41.1639,41.1911,41.1366,41.1775,22927.6896
2011-01-12 15:45:00,60.53,60.6,60.53,60.56,69334.2151675485,41.1775,41.2251,41.1775,41.1979,69334.2152
2011-01-12 15:50:00,60.56,60.64,60.56,60.64,51697.53086419753,41.1979,41.2523,41.1979,41.2523,51697.5309
2011-01-12 15:55:00,60.64,60.69,60.64,60.67,95899.47089947088,41.2523,41.2863,41.2523,41.2727,95899.4709
2011-01-13 09:30:00,61.15,61.21,60.72,60.79,52358.906525573184,41.5992,41.6401,41.3067,41.3543,52358.9065
2011-01-13 09:35:00,60.78,60.83,60.71,60.8,43981.481481481474,41.3475,41.3815,41.2999,41.3611,43981.4815
2011-01-13 09:40:00,60.79,60.8,60.6,60.76,50815.696649029975,41.3543,41.3611,41.2251,41.3339,50815.6966
2011-01-13 09:45:00,60.74,60.74,60.67,60.71,7385.361552028218,41.3203,41.3203,41.2727,41.2999,7385.3616
2011-01-13 09:50:00,60.7,60.75,60.6,60.72,14880.95238095238,41.2931,41.3271,41.2251,41.3067,14880.9524
2011-01-13 09:55:00,60.73,60.76,60.7,60.73,12345.679012345678,41.3135,41.3339,41.2931,41.3135,12345.679
2011-01-13 10:00:00,60.73,60.74,60.56,60.57,17416.225749559082,41.3135,41.3203,41.1979,41.2047,17416.2257
2011-01-13 10:05:00,60.57,60.63,60.52,60.53,17746.91358024691,41.2047,41.2455,41.1707,41.1775,17746.9136
2011-01-13 10:10:00,60.52,60.58,60.48,60.58,22817.460317460314,41.1707,41.2115,41.1434,41.2115,22817.4603
2011-01-13 10:15:00,60.57,60.59,60.5,60.51,8267.195767195766,41.2047,41.2183,41.1571,41.1639,8267.1958
2011-01-13 10:20:00,60.51,60.51,60.39,60.41,14329.805996472662,41.1639,41.1639,41.0822,41.0958,14329.806
2011-01-13 10:25:00,60.41,60.46,60.41,60.41,14329.805996472662,41.0958,41.1298,41.0958,41.0958,14329.806
2011-01-13 10:30:00,60.41,60.46,60.37,60.38,16644.620811287477,41.0958,41.1298,41.0686,41.0754,16644.6208
2011-01-13 10:35:00,60.4,60.46,60.37,60.45,9259.259259259255,41.089,41.1298,41.0686,41.123,9259.2593
2011-01-13 10:40:00,60.46,60.48,60.38,60.42,10802.469135802468,41.1298,41.1434,41.0754,41.1026,10802.4691
2011-01-13 10:45:00,60.44,60.48,60.4,60.4,9920.63492063492,41.1162,41.1434,41.089,41.089,9920.6349
2011-01-13 10:50:00,60.41,60.46,60.39,60.46,10141.093474426809,41.0958,41.1298,41.0822,41.1298,10141.0935
2011-01-13 10:55:00,60.46,60.48,60.41,60.46,7495.5908289241615,41.1298,41.1434,41.0958,41.1298,7495.5908
2011-01-13 11:00:00,60.46,60.46,60.4,60.43,11353.615520282186,41.1298,41.1298,41.089,41.1094,11353.6155
2011-01-13 11:05:00,60.45,60.52,60.45,60.51,6944.444444444443,41.123,41.1707,41.123,41.1639,6944.4444
2011-01-13 11:10:00,60.52,60.56,60.49,60.5,9149.029982363314,41.1707,41.1979,41.1502,41.1571,9149.03
2011-01-13 11:15:00,60.51,60.56,60.5,60.51,12786.596119929452,41.1639,41.1979,41.1571,41.1639,12786.5961
2011-01-13 11:20:00,60.5,60.51,60.45,60.46,10141.093474426809,41.1571,41.1639,41.123,41.1298,10141.0935
2011-01-13 11:25:00,60.46,60.46,60.4,60.4,8708.112874779541,41.1298,41.1298,41.089,41.089,8708.1129
2011-01-13 11:30:00,60.42,60.5,60.42,60.46,7716.049382716048,41.1026,41.1571,41.1026,41.1298,7716.0494
2011-01-13 11:35:00,60.47,60.49,60.42,60.45,12125.220458553791,41.1366,41.1502,41.1026,41.123,12125.2205
2011-01-13 11:40:00,60.46,60.46,60.39,60.42,10030.864197530864,41.1298,41.1298,41.0822,41.1026,10030.8642
2011-01-13 11:45:00,60.43,60.46,60.41,60.41,14660.493827160491,41.1094,41.1298,41.0958,41.0958,14660.4938
2011-01-13 11:50:00,60.41,60.42,60.32,60.34,11904.761904761905,41.0958,41.1026,41.0346,41.0482,11904.7619
2011-01-13 11:55:00,60.34,60.36,60.3,60.3,9700.176366843032,41.0482,41.0618,41.021,41.021,9700.1764
2011-01-13 12:00:00,60.31,60.35,60.3,60.34,5291.00529100529,41.0278,41.055,41.021,41.0482,5291.0053
2011-01-13 12:05:00,60.34,60.41,60.33,60.4,8046.737213403879,41.0482,41.0958,41.0414,41.089,8046.7372
2011-01-13 12:10:00,60.4,60.41,60.32,60.36,11133.156966490298,41.089,41.0958,41.0346,41.0618,11133.157
2011-01-13 12:15:00,60.36,60.42,60.34,60.35,7385.361552028218,41.0618,41.1026,41.0482,41.055,7385.3616
2011-01-13 12:20:00,60.36,60.37,60.32,60.33,7385.361552028218,41.0618,41.0686,41.0346,41.0414,7385.3616
2011-01-13 12:25:00,60.33,60.34,60.32,60.32,10141.093474426809,41.0414,41.0482,41.0346,41.0346,10141.0935
2011-01-13 12:30:00,60.33,60.34,60.32,60.33,13778.659611992944,41.0414,41.0482,41.0346,41.0414,13778.6596
2011-01-13 12:35:00,60.33,60.33,60.27,60.27,13337.742504409169,41.0414,41.0414,41.0006,41.0006,13337.7425
2011-01-13 12:40:00,60.26,60.32,60.26,60.31,9700.176366843032,40.9938,41.0346,40.9938,41.0278,9700.1764
2011-01-13 12:45:00,60.32,60.33,60.28,60.29,13007.05467372134,41.0346,41.0414,41.0074,41.0142,13007.0547
2011-01-13 12:50:00,60.29,60.31,60.27,60.27,25683.421516754846,41.0142,41.0278,41.0006,41.0006,25683.4215
2011-01-13 12:55:00,60.28,60.29,60.27,60.27,9700.176366843032,41.0074,41.0142,41.0006,41.0006,9700.1764
2011-01-13 13:00:00,60.27,60.28,60.21,60.26,20282.18694885361,41.0006,41.0074,40.9598,40.9938,20282.1869
2011-01-13 13:05:00,60.26,60.28,60.22,60.26,28108.465608465605,40.9938,41.0074,40.9666,40.9938,28108.4656
2011-01-13 13:10:00,60.25,60.25,60.18,60.2,36926.80776014109,40.987,40.987,40.9394,40.953,36926.8078
2011-01-13 13:15:00,60.2,60.23,60.19,60.23,9810.405643738975,40.953,40.9734,40.9462,40.9734,9810.4056
2011-01-13 13:20:00,60.25,60.25,60.18,60.2,10802.469135802468,40.987,40.987,40.9394,40.953,10802.4691
2011-01-13 13:25:00,60.19,60.22,60.15,60.15,21384.47971781305,40.9462,40.9666,40.919,40.919,21384.4797
2011-01-13 13:30:00,60.15,60.17,60.15,60.17,21494.70899470899,40.919,40.9326,40.919,40.9326,21494.709
2011-01-13 13:35:00,60.16,60.18,60.11,60.14,22927.68959435626,40.9258,40.9394,40.8917,40.9122,22927.6896
2011-01-13 13:40:00,60.15,60.18,60.13,60.17,12455.90828924162,40.919,40.9394,40.9053,40.9326,12455.9083
2011-01-13 13:45:00,60.17,60.17,60.12,60.13,11684.303350970016,40.9326,40.9326,40.8985,40.9053,11684.3034
2011-01-13 13:50:00,60.14,60.15,60.11,60.12,11794.53262786596,40.9122,40.919,40.8917,40.8985,11794.5326
2011-01-13 13:55:00,60.13,60.13,60.1,60.13,13558.201058201055,40.9053,40.9053,40.8849,40.9053,13558.2011
2011-01-13 14:00:00,60.14,60.18,60.14,60.17,22707.231040564373,40.9122,40.9394,40.9122,40.9326,22707.231
2011-01-13 14:05:00,60.16,60.18,60.12,60.18,30643.738977072306,40.9258,40.9394,40.8985,40.9394,30643.739
2011-01-13 14:10:00,60.18,60.21,60.11,60.15,39462.08112874779,40.9394,40.9598,40.8917,40.919,39462.0811
2011-01-13 14:15:00,60.15,60.16,60.13,60.14,23148.148148148142,40.919,40.9258,40.9053,40.9122,23148.1481
2011-01-13 14:20:00,60.13,60.15,60.13,60.13,19620.81128747795,40.9053,40.919,40.9053,40.9053,19620.8113
2011-01-13 14:25:00,60.12,60.2,60.12,60.2,11133.156966490298,40.8985,40.953,40.8985,40.953,11133.157
2011-01-13 14:30:00,60.21,60.24,60.18,60.24,14109.347442680775,40.9598,40.9802,40.9394,40.9802,14109.3474
2011-01-13 14:35:00,60.24,60.24,60.18,60.2,21604.938271604937,40.9802,40.9802,40.9394,40.953,21604.9383
2011-01-13 14:40:00,60.2,60.24,60.19,60.19,6944.444444444443,40.953,40.9802,40.9462,40.9462,6944.4444
2011-01-13 14:45:00,60.2,60.24,60.19,60.24,19400.352733686064,40.953,40.9802,40.9462,40.9802,19400.3527
2011-01-13 14:50:00,60.23,60.24,60.15,60.17,29320.987654320983,40.9734,40.9802,40.919,40.9326,29320.9877
2011-01-13 14:55:00,60.16,60.18,60.14,60.16,28769.841269841265,40.9258,40.9394,40.9122,40.9258,28769.8413
2011-01-13 15:00:00,60.17,60.25,60.17,60.24,20723.104056437387,40.9326,40.987,40.9326,40.9802,20723.1041
2011-01-13 15:05:00,60.25,60.25,60.2,60.22,20282.18694885361,40.987,40.987,40.953,40.9666,20282.1869
2011-01-13 15:10:00,60.23,60.26,60.22,60.26,12896.825396825396,40.9734,40.9938,40.9666,40.9938,12896.8254
2011-01-13 15:15:00,60.26,60.27,60.22,60.22,19620.81128747795,40.9938,41.0006,40.9666,40.9666,19620.8113
2011-01-13 15:20:00,60.23,60.24,60.19,60.2,42658.73015873016,40.9734,40.9802,40.9462,40.953,42658.7302
2011-01-13 15:25:00,60.19,60.2,60.14,60.15,51807.760141093466,40.9462,40.953,40.9122,40.919,51807.7601
2011-01-13 15:30:00,60.14,60.21,60.08,60.17,38029.10052910053,40.9122,40.9598,40.8713,40.9326,38029.1005
2011-01-13 15:35:00,60.18,60.19,60.16,60.18,28990.299823633155,40.9394,40.9462,40.9258,40.9394,28990.2998
2011-01-13 15:40:00,60.18,60.19,60.15,60.19,65145.50264550264,40.9394,40.9462,40.919,40.9462,65145.5026
2011-01-13 15:45:00,60.19,60.23,60.17,60.18,92151.6754850088,40.9462,40.9734,40.9326,40.9394,92151.6755
2011-01-13 15:50:00,60.19,60.27,60.18,60.23,52358.906525573184,40.9462,41.0006,40.9394,40.9734,52358.9065
2011-01-13 15:55:00,60.24,60.34,60.23,60.33,102843.91534391532,40.9802,41.0482,40.9734,41.0414,102843.9153
2011-01-14 09:30:00,60.3,60.4,60.21,60.26,23589.06525573192,41.021,41.089,40.9598,40.9938,23589.0653
2011-01-14 09:35:00,60.28,60.33,60.14,60.32,35714.28571428571,41.0074,41.0414,40.9122,41.0346,35714.2857
2011-01-14 09:40:00,60.33,60.36,60.16,60.19,25793.65079365079,41.0414,41.0618,40.9258,40.9462,25793.6508
2011-01-14 09:45:00,60.22,60.35,60.2,60.27,16644.620811287477,40.9666,41.055,40.953,41.0006,16644.6208
2011-01-14 09:50:00,60.27,60.39,60.24,60.31,192239.8589065256,41.0006,41.0822,40.9802,41.0278,192239.8589
2011-01-14 09:55:00,60.36,60.5,60.24,60.5,17416.225749559082,41.0618,41.1571,40.9802,41.1571,17416.2257
2011-01-14 10:00:00,60.51,60.63,60.49,60.58,14109.347442680775,41.1639,41.2455,41.1502,41.2115,14109.3474
2011-01-14 10:05:00,60.62,60.66,60.56,60.64,7605.820105820105,41.2387,41.2659,41.1979,41.2523,7605.8201
2011-01-14 10:10:00,60.66,60.71,60.63,60.66,22597.001763668428,41.2659,41.2999,41.2455,41.2659,22597.0018
2011-01-14 10:15:00,60.66,60.79,60.66,60.75,15652.557319223984,41.2659,41.3543,41.2659,41.3271,15652.5573
2011-01-14 10:20:00,60.76,60.76,60.68,60.7,18518.518518518515,41.3339,41.3339,41.2795,41.2931,18518.5185
2011-01-14 10:25:00,60.71,60.71,60.61,60.61,17967.3721340388,41.2999,41.2999,41.2319,41.2319,17967.3721
2011-01-14 10:30:00,60.6,60.61,60.55,60.55,17857.142857142855,41.2251,41.2319,41.1911,41.1911,17857.1429
2011-01-14 10:35:00,60.55,60.56,60.48,60.56,9810.405643738975,41.1911,41.1979,41.1434,41.1979,9810.4056
2011-01-14 10:40:00,60.56,60.6,60.51,60.58,15211.64021164021,41.1979,41.2251,41.1639,41.2115,15211.6402
2011-01-14 10:45:00,60.6,60.65,60.55,60.55,11463.84479717813,41.2251,41.2591,41.1911,41.1911,11463.8448
2011-01-14 10:50:00,60.56,60.59,60.53,60.53,6723.985890652557,41.1979,41.2183,41.1775,41.1775,6723.9859
2011-01-14 10:55:00,60.54,60.55,60.48,60.54,7495.5908289241615,41.1843,41.1911,41.1434,41.1843,7495.5908
2011-01-14 11:00:00,60.53,60.58,60.48,60.48,11133.156966490298,41.1775,41.2115,41.1434,41.1434,11133.157
2011-01-14 11:05:00,60.51,60.57,60.51,60.56,6283.068783068782,41.1639,41.2047,41.1639,41.1979,6283.0688
2011-01-14 11:10:00,60.56,60.59,60.41,60.43,12125.220458553791,41.1979,41.2183,41.0958,41.1094,12125.2205
2011-01-14 11:15:00,60.44,60.47,60.41,60.43,4739.858906525573,41.1162,41.1366,41.0958,41.1094,4739.8589
2011-01-14 11:20:00,60.43,60.47,60.37,60.37,26675.485008818338,41.1094,41.1366,41.0686,41.0686,26675.485
2011-01-14 11:25:00,60.39,60.42,60.37,60.38,11022.927689594357,41.0822,41.1026,41.0686,41.0754,11022.9277
2011-01-14 11:30:00,60.38,60.4,60.35,60.4,7716.049382716048,41.0754,41.089,41.055,41.089,7716.0494
2011-01-14 11:35:00,60.4,60.41,60.36,60.38,9369.488536155202,41.089,41.0958,41.0618,41.0754,9369.4885
2011-01-14 11:40:00,60.39,60.55,60.39,60.55,10471.781305114637,41.0822,41.1911,41.0822,41.1911,10471.7813
2011-01-14 11:45:00,60.55,60.66,60.53,60.64,19510.58201058201,41.1911,41.2659,41.1775,41.2523,19510.582
2011-01-14 11:50:00,60.65,60.66,60.6,60.62,40123.456790123455,41.2591,41.2659,41.2251,41.2387,40123.4568
2011-01-14 11:55:00,60.62,60.67,60.62,60.67,10251.32275132275,41.2387,41.2727,41.2387,41.2727,10251.3228
2011-01-14 12:00:00,60.66,60.73,60.66,60.73,16534.391534391532,41.2659,41.3135,41.2659,41.3135,16534.3915
2011-01-14 12:05:00,60.73,60.77,60.73,60.77,11133.156966490298,41.3135,41.3407,41.3135,41.3407,11133.157
2011-01-14 12:10:00,60.76,60.86,60.76,60.85,24250.440917107582,41.3339,41.402,41.3339,41.3952,24250.4409
2011-01-14 12:15:00,60.85,60.9,60.85,60.86,7605.820105820105,41.3952,41.4292,41.3952,41.402,7605.8201
2011-01-14 12:20:00,60.85,60.85,60.8,60.84,17857.142857142855,41.3952,41.3952,41.3611,41.3883,17857.1429
2011-01-14 12:25:00,60.82,60.83,60.75,60.76,15432.098765432096,41.3747,41.3815,41.3271,41.3339,15432.0988
2011-01-14 12:30:00,60.75,60.83,60.75,60.8,13558.201058201055,41.3271,41.3815,41.3271,41.3611,13558.2011
2011-01-14 12:35:00,60.79,60.81,60.78,60.78,10030.864197530864,41.3543,41.3679,41.3475,41.3475,10030.8642
2011-01-14 12:40:00,60.78,60.8,60.77,60.78,6283.068783068782,41.3475,41.3611,41.3407,41.3475,6283.0688
2011-01-14 12:45:00,60.77,60.78,60.76,60.77,5401.234567901234,41.3407,41.3475,41.3339,41.3407,5401.2346
2011-01-14 12:50:00,60.78,60.83,60.76,60.83,7716.049382716048,41.3475,41.3815,41.3339,41.3815,7716.0494
2011-01-14 12:55:00,60.81,60.85,60.79,60.85,5731.922398589065,41.3679,41.3952,41.3543,41.3952,5731.9224
2011-01-14 13:00:00,60.85,60.86,60.85,60.86,6062.610229276896,41.3952,41.402,41.3952,41.402,6062.6102
2011-01-14 13:05:00,60.86,60.87,60.85,60.87,8156.966490299823,41.402,41.4088,41.3952,41.4088,8156.9665
2011-01-14 13:10:00,60.87,60.88,60.86,60.87,10692.239858906523,41.4088,41.4156,41.402,41.4088,10692.2399
2011-01-14 13:15:00,60.87,60.87,60.86,60.87,5511.463844797177,41.4088,41.4088,41.402,41.4088,5511.4638
2011-01-14 13:20:00,60.87,60.9,60.87,60.89,2755.7319223985887,41.4088,41.4292,41.4088,41.4224,2755.7319
2011-01-14 13:25:00,60.9,60.92,60.9,60.92,6393.298059964726,41.4292,41.4428,41.4292,41.4428,6393.2981
2011-01-14 13:30:00,60.91,60.92,60.9,60.92,5070.546737213404,41.436,41.4428,41.4292,41.4428,5070.5467
2011-01-14 13:35:00,60.92,60.93,60.9,60.92,14770.723104056437,41.4428,41.4496,41.4292,41.4428,14770.7231
2011-01-14 13:40:00,60.92,60.92,60.88,60.88,12125.220458553791,41.4428,41.4428,41.4156,41.4156,12125.2205
2011-01-14 13:45:00,60.89,60.9,60.85,60.85,16313.932980599646,41.4224,41.4292,41.3952,41.3952,16313.933
2011-01-14 13:50:00,60.85,60.85,60.78,60.8,55445.3262786596,41.3952,41.3952,41.3475,41.3611,55445.3263
2011-01-14 13:55:00,60.78,60.83,60.75,60.8,29761.90476190476,41.3475,41.3815,41.3271,41.3611,29761.9048
2011-01-14 14:00:00,60.8,60.81,60.79,60.8,3417.10758377425,41.3611,41.3679,41.3543,41.3611,3417.1076
2011-01-14 14:05:00,60.8,60.86,60.8,60.84,5842.151675485008,41.3611,41.402,41.3611,41.3883,5842.1517
2011-01-14 14:10:00,60.85,60.85,60.77,60.78,11022.927689594357,41.3952,41.3952,41.3407,41.3475,11022.9277
2011-01-14 14:15:00,60.79,60.8,60.76,60.77,7716.049382716048,41.3543,41.3611,41.3339,41.3407,7716.0494
2011-01-14 14:20:00,60.76,60.79,60.75,60.79,17857.142857142855,41.3339,41.3543,41.3271,41.3543,17857.1429
2011-01-14 14:25:00,60.78,60.81,60.78,60.79,19841.26984126984,41.3475,41.3679,41.3475,41.3543,19841.2698
2011-01-14 14:30:00,60.79,60.82,60.78,60.82,11904.761904761905,41.3543,41.3747,41.3475,41.3747,11904.7619
2011-01-14 14:35:00,60.82,60.85,60.82,60.85,6613.756613756613,41.3747,41.3952,41.3747,41.3952,6613.7566
2011-01-14 14:40:00,60.85,60.88,60.85,60.87,10582.01058201058,41.3952,41.4156,41.3952,41.4088,10582.0106
2011-01-14 14:45:00,60.87,60.88,60.87,60.87,11794.53262786596,41.4088,41.4156,41.4088,41.4088,11794.5326
2011-01-14 14:50:00,60.87,60.88,60.86,60.87,15652.557319223984,41.4088,41.4156,41.402,41.4088,15652.5573
2011-01-14 14:55:00,60.87,60.91,60.86,60.91,17195.767195767196,41.4088,41.436,41.402,41.436,17195.7672
2011-01-14 15:00:00,60.9,60.95,60.9,60.94,8818.342151675484,41.4292,41.4632,41.4292,41.4564,8818.3422
2011-01-14 15:05:00,60.94,60.95,60.93,60.95,15432.098765432096,41.4564,41.4632,41.4496,41.4632,15432.0988
2011-01-14 15:10:00,60.95,60.96,60.93,60.96,15762.786596119928,41.4632,41.47,41.4496,41.47,15762.7866
2011-01-14 15:15:00,60.97,60.99,60.95,60.96,18077.60141093474,41.4768,41.4904,41.4632,41.47,18077.6014
2011-01-14 15:20:00,60.96,61.03,60.95,60.99,25793.65079365079,41.47,41.5176,41.4632,41.4904,25793.6508
2011-01-14 15:25:00,60.99,61.0,60.93,60.93,39792.76895943562,41.4904,41.4972,41.4496,41.4496,39792.769
2011-01-14 15:30:00,60.94,60.94,60.92,60.93,33619.92945326278,41.4564,41.4564,41.4428,41.4496,33619.9295
2011-01-14 15:35:00,60.94,60.95,60.9,60.93,25573.192239858905,41.4564,41.4632,41.4292,41.4496,25573.1922
2011-01-14 15:40:00,60.93,60.93,60.86,60.9,35714.28571428571,41.4496,41.4496,41.402,41.4292,35714.2857
2011-01-14 15:45:00,60.91,60.98,60.91,60.97,70216.04938271604,41.436,41.4836,41.436,41.4768,70216.0494
2011-01-14 15:50:00,60.97,60.98,60.91,60.91,81459.43562610228,41.4768,41.4836,41.436,41.436,81459.4356
2011-01-14 15:55:00,60.91,60.98,60.89,60.95,112213.40388007052,41.436,41.4836,41.4224,41.4632,112213.4039
2011-01-18 09:30:00,60.73,61.13,60.66,61.13,58531.74603174603,41.3135,41.5856,41.2659,41.5856,58531.746
2011-01-18 09:35:00,61.14,61.3,61.12,61.3,20502.6455026455,41.5924,41.7013,41.5788,41.7013,20502.6455
2011-01-18 09:40:00,61.3,61.39,61.27,61.32,12345.679012345678,41.7013,41.7625,41.6809,41.7149,12345.679
2011-01-18 09:45:00,61.35,61.38,61.28,61.37,25573.192239858905,41.7353,41.7557,41.6877,41.7489,25573.1922
2011-01-18 09:50:00,61.38,61.4,61.3,61.34,15542.32804232804,41.7557,41.7693,41.7013,41.7285,15542.328
2011-01-18 09:55:00,61.34,61.45,61.34,61.38,30423.28042328042,41.7285,41.8033,41.7285,41.7557,30423.2804
2011-01-18 10:00:00,61.4,61.51,61.31,61.48,47619.04761904761,41.7693,41.8441,41.7081,41.8237,47619.0476
2011-01-18 10:05:00,61.47,61.52,61.39,61.4,24691.358024691355,41.8169,41.8509,41.7625,41.7693,24691.358
2011-01-18 10:10:00,61.41,61.47,61.36,61.46,23148.148148148142,41.7761,41.8169,41.7421,41.8101,23148.1481
2011-01-18 10:15:00,61.46,61.57,61.43,61.53,19841.26984126984,41.8101,41.885,41.7897,41.8577,19841.2698
2011-01-18 10:20:00,61.51,61.64,61.51,61.63,17085.53791887125,41.8441,41.9326,41.8441,41.9258,17085.5379
2011-01-18 10:25:00,61.6,61.68,61.59,61.67,20061.728395061727,41.9054,41.9598,41.8986,41.953,20061.7284
2011-01-18 10:30:00,61.68,61.73,61.64,61.73,74735.44973544973,41.9598,41.9938,41.9326,41.9938,74735.4497
2011-01-18 10:35:00,61.74,61.83,61.74,61.81,23368.60670194004,42.0006,42.0618,42.0006,42.0482,23368.6067
2011-01-18 10:40:00,61.8,61.92,61.77,61.92,52358.906525573184,42.0414,42.1231,42.021,42.1231,52358.9065
2011-01-18 10:45:00,61.91,61.95,61.9,61.94,42548.50088183421,42.1162,42.1435,42.1094,42.1367,42548.5009
2011-01-18 10:50:00,61.95,62.04,61.93,62.0,45083.77425044091,42.1435,42.2047,42.1299,42.1775,45083.7743
2011-01-18 10:55:00,62.01,62.14,62.0,62.14,35604.056437389765,42.1843,42.2727,42.1775,42.2727,35604.0564
2011-01-18 11:00:00,62.13,62.17,62.11,62.15,68562.61022927689,42.2659,42.2931,42.2523,42.2795,68562.6102
2011-01-18 11:05:00,62.16,62.32,62.14,62.31,50815.696649029975,42.2863,42.3952,42.2727,42.3884,50815.6966
2011-01-18 11:10:00,62.31,62.34,62.29,62.34,53350.97001763668,42.3884,42.4088,42.3748,42.4088,53350.97
2011-01-18 11:15:00,62.34,62.37,62.34,62.37,24691.358024691355,42.4088,42.4292,42.4088,42.4292,24691.358
2011-01-18 11:20:00,62.37,62.48,62.36,62.46,47839.5061728395,42.4292,42.504,42.4224,42.4904,47839.5062
2011-01-18 11:25:00,62.45,62.46,62.38,62.43,31194.885361552024,42.4836,42.4904,42.436,42.47,31194.8854
2011-01-18 11:30:00,62.44,62.49,62.34,62.37,46626.98412698412,42.4768,42.5108,42.4088,42.4292,46626.9841
2011-01-18 11:35:00,62.37,62.43,62.35,62.41,29541.44620811288,42.4292,42.47,42.4156,42.4564,29541.4462
2011-01-18 11:40:00,62.42,62.58,62.42,62.57,35604.056437389765,42.4632,42.572,42.4632,42.5652,35604.0564
2011-01-18 11:45:00,62.56,62.57,62.5,62.53,38580.246913580246,42.5584,42.5652,42.5176,42.538,38580.2469
2011-01-18 11:50:00,62.52,62.57,62.51,62.57,36155.20282186948,42.5312,42.5652,42.5244,42.5652,36155.2028
2011-01-18 11:55:00,62.56,62.64,62.55,62.61,55665.78483245149,42.5584,42.6129,42.5516,42.5924,55665.7848
2011-01-18 12:00:00,62.61,62.71,62.54,62.68,82231.04056437389,42.5924,42.6605,42.5448,42.6401,82231.0406
2011-01-18 12:05:00,62.67,62.77,62.64,62.75,67350.08818342151,42.6333,42.7013,42.6129,42.6877,67350.0882
2011-01-18 12:10:00,62.75,62.76,62.67,62.72,54343.03350970017,42.6877,42.6945,42.6333,42.6673,54343.0335
2011-01-18 12:15:00,62.72,62.77,62.72,62.73,23037.9188712522,42.6673,42.7013,42.6673,42.6741,23037.9189
2011-01-18 12:20:00,62.73,62.81,62.73,62.77,40454.14462081128,42.6741,42.7285,42.6741,42.7013,40454.1446
2011-01-18 12:25:00,62.77,62.9,62.75,62.89,47949.735449735446,42.7013,42.7897,42.6877,42.7829,47949.7354
2011-01-18 12:30:00,62.89,62.95,62.86,62.95,34942.6807760141,42.7829,42.8237,42.7625,42.8237,34942.6808
2011-01-18 12:35:00,62.94,63.03,62.94,63.01,23809.52380952381,42.8169,42.8782,42.8169,42.8646,23809.5238
2011-01-18 12:40:00,63.02,63.12,63.01,63.12,47288.35978835978,42.8714,42.9394,42.8646,42.9394,47288.3598
2011-01-18 12:45:00,63.1,63.15,63.02,63.12,45965.60846560846,42.9258,42.9598,42.8714,42.9394,45965.6085
2011-01-18 12:50:00,63.1,63.2,63.06,63.19,86089.06525573191,42.9258,42.9938,42.8986,42.987,86089.0653
2011-01-18 12:55:00,63.2,63.33,63.16,63.18,135582.01058201055,42.9938,43.0823,42.9666,42.9802,135582.0106
2011-01-18 13:00:00,63.17,63.18,63.04,63.14,66688.71252204585,42.9734,42.9802,42.885,42.953,66688.7125
2011-01-18 13:05:00,63.14,63.36,63.12,63.29,115189.594356261,42.953,43.1027,42.9394,43.055,115189.5944
2011-01-18 13:10:00,63.3,63.32,63.21,63.21,45524.69135802469,43.0618,43.0754,43.0006,43.0006,45524.6914
2011-01-18 13:15:00,63.2,63.2,62.96,62.98,101521.164021164,42.9938,42.9938,42.8305,42.8442,101521.164
2011-01-18 13:20:00,62.96,63.01,62.92,62.95,30533.509700176364,42.8305,42.8646,42.8033,42.8237,30533.5097
2011-01-18 13:25:00,62.95,63.09,62.94,63.09,51697.53086419753,42.8237,42.919,42.8169,42.919,51697.5309
2011-01-18 13:30:00,63.08,63.12,63.0,63.1,39902.998236331565,42.9122,42.9394,42.8578,42.9258,39902.9982
2011-01-18 13:35:00,63.1,63.1,63.01,63.02,27557.319223985887,42.9258,42.9258,42.8646,42.8714,27557.3192
2011-01-18 13:40:00,63.02,63.02,62.97,62.97,28328.92416225749,42.8714,42.8714,42.8373,42.8373,28328.9242
2011-01-18 13:45:00,62.97,62.99,62.85,62.85,22156.08465608465,42.8373,42.851,42.7557,42.7557,22156.0847
2011-01-18 13:50:00,62.87,62.96,62.86,62.9,23809.52380952381,42.7693,42.8305,42.7625,42.7897,23809.5238
2011-01-18 13:55:00,62.9,62.94,62.83,62.9,34501.76366843033,42.7897,42.8169,42.7421,42.7897,34501.7637
2011-01-18 14:00:00,62.89,62.9,62.83,62.84,14991.181657848325,42.7829,42.7897,42.7421,42.7489,14991.1817
2011-01-18 14:05:00,62.86,62.86,62.82,62.86,15542.32804232804,42.7625,42.7625,42.7353,42.7625,15542.328
2011-01-18 14:10:00,62.87,62.92,62.86,62.89,14109.347442680775,42.7693,42.8033,42.7625,42.7829,14109.3474
2011-01-18 14:15:00,62.89,62.91,62.84,62.89,15652.557319223984,42.7829,42.7965,42.7489,42.7829,15652.5573
2011-01-18 14:20:00,62.9,62.9,62.85,62.85,15762.786596119928,42.7897,42.7897,42.7557,42.7557,15762.7866
2011-01-18 14:25:00,62.88,62.88,62.82,62.84,35163.13932980599,42.7761,42.7761,42.7353,42.7489,35163.1393
2011-01-18 14:30:00,62.84,62.86,62.79,62.82,44422.39858906525,42.7489,42.7625,42.7149,42.7353,44422.3986
2011-01-18 14:35:00,62.82,62.83,62.79,62.82,41556.43738977072,42.7353,42.7421,42.7149,42.7353,41556.4374
2011-01-18 14:40:00,62.83,62.86,62.79,62.86,78373.01587301586,42.7421,42.7625,42.7149,42.7625,78373.0159
2011-01-18 14:45:00,62.85,62.86,62.81,62.82,21715.16754850088,42.7557,42.7625,42.7285,42.7353,21715.1675
2011-01-18 14:50:00,62.83,62.83,62.78,62.8,35493.82716049382,42.7421,42.7421,42.7081,42.7217,35493.8272
2011-01-18 14:55:00,62.81,62.81,62.78,62.81,16424.162257495587,42.7285,42.7285,42.7081,42.7285,16424.1623
2011-01-18 15:00:00,62.81,62.82,62.72,62.75,100639.32980599646,42.7285,42.7353,42.6673,42.6877,100639.3298
2011-01-18 15:05:00,62.74,62.76,62.57,62.6,68893.29805996471,42.6809,42.6945,42.5652,42.5856,68893.2981
2011-01-18 15:10:00,62.59,62.6,62.55,62.57,29210.75837742504,42.5788,42.5856,42.5516,42.5652,29210.7584
2011-01-18 15:15:00,62.58,62.58,62.45,62.52,72971.78130511464,42.572,42.572,42.4836,42.5312,72971.7813
2011-01-18 15:20:00,62.51,62.6,62.51,62.57,28108.465608465605,42.5244,42.5856,42.5244,42.5652,28108.4656
2011-01-18 15:25:00,62.57,62.6,62.52,62.57,43430.33509700176,42.5652,42.5856,42.5312,42.5652,43430.3351
2011-01-18 15:30:00,62.56,62.64,62.56,62.62,73412.6984126984,42.5584,42.6129,42.5584,42.5992,73412.6984
2011-01-18 15:35:00,62.62,62.74,62.61,62.72,68121.69312169311,42.5992,42.6809,42.5924,42.6673,68121.6931
2011-01-18 15:40:00,62.73,62.86,62.73,62.85,57098.76543209876,42.6741,42.7625,42.6741,42.7557,57098.7654
2011-01-18 15:45:00,62.85,62.86,62.82,62.85,93474.42680776012,42.7557,42.7625,42.7353,42.7557,93474.4268
2011-01-18 15:50:00,62.84,62.93,62.84,62.91,81459.43562610228,42.7489,42.8101,42.7489,42.7965,81459.4356
2011-01-18 15:55:00,62.91,62.94,62.88,62.92,142967.37213403877,42.7965,42.8169,42.7761,42.8033,142967.3721
2011-01-19 09:30:00,62.89,63.1,62.83,63.07,25462.96296296296,42.7829,42.9258,42.7421,42.9054,25462.963
2011-01-19 09:35:00,63.02,63.03,62.64,62.82,40564.37389770723,42.8714,42.8782,42.6129,42.7353,40564.3739
2011-01-19 09:40:00,62.87,62.88,62.42,62.51,20723.104056437387,42.7693,42.7761,42.4632,42.5244,20723.1041
2011-01-19 09:45:00,62.52,62.97,62.52,62.76,28769.841269841265,42.5312,42.8373,42.5312,42.6945,28769.8413
2011-01-19 09:50:00,62.76,62.82,62.62,62.62,29100.529100529096,42.6945,42.7353,42.5992,42.5992,29100.5291
2011-01-19 09:55:00,62.62,62.62,62.49,62.49,12014.991181657848,42.5992,42.5992,42.5108,42.5108,12014.9912
2011-01-19 10:00:00,62.5,62.52,62.44,62.45,7495.5908289241615,42.5176,42.5312,42.4768,42.4836,7495.5908
2011-01-19 10:05:00,62.44,62.67,62.44,62.54,12566.137566137564,42.4768,42.6333,42.4768,42.5448,12566.1376
2011-01-19 10:10:00,62.53,62.59,62.5,62.52,5180.776014109347,42.538,42.5788,42.5176,42.5312,5180.776
2011-01-19 10:15:00,62.53,62.61,62.51,62.51,8046.737213403879,42.538,42.5924,42.5244,42.5244,8046.7372
2011-01-19 10:20:00,62.52,62.53,62.48,62.49,13447.971781305114,42.5312,42.538,42.504,42.5108,13447.9718
2011-01-19 10:25:00,62.48,62.48,62.35,62.38,16975.308641975305,42.504,42.504,42.4156,42.436,16975.3086
2011-01-19 10:30:00,62.38,62.46,62.38,62.4,12235.449735449734,42.436,42.4904,42.436,42.4496,12235.4497
2011-01-19 10:35:00,62.41,62.45,62.4,62.41,11463.84479717813,42.4564,42.4836,42.4496,42.4564,11463.8448
2011-01-19 10:40:00,62.41,62.41,62.32,62.32,13447.971781305114,42.4564,42.4564,42.3952,42.3952,13447.9718
2011-01-19 10:45:00,62.35,62.35,62.26,62.3,31746.031746031746,42.4156,42.4156,42.3543,42.3816,31746.0317
2011-01-19 10:50:00,62.28,62.4,62.28,62.39,8156.966490299823,42.368,42.4496,42.368,42.4428,8156.9665
2011-01-19 10:55:00,62.39,62.39,62.32,62.33,9369.488536155202,42.4428,42.4428,42.3952,42.402,9369.4885
2011-01-19 11:00:00,62.36,62.38,62.32,62.34,11022.927689594357,42.4224,42.436,42.3952,42.4088,11022.9277
2011-01-19 11:05:00,62.33,62.34,62.27,62.31,13558.201058201055,42.402,42.4088,42.3612,42.3884,13558.2011
2011-01-19 11:10:00,62.31,62.33,62.22,62.22,7275.132275132274,42.3884,42.402,42.3271,42.3271,7275.1323
2011-01-19 11:15:00,62.23,62.29,62.22,62.29,9479.717813051146,42.3339,42.3748,42.3271,42.3748,9479.7178
2011-01-19 11:20:00,62.29,62.33,62.26,62.33,10802.469135802468,42.3748,42.402,42.3543,42.402,10802.4691
2011-01-19 11:25:00,62.33,62.42,62.32,62.42,23258.377425044087,42.402,42.4632,42.3952,42.4632,23258.3774
2011-01-19 11:30:00,62.42,62.6,62.41,62.59,16865.079365079364,42.4632,42.5856,42.4564,42.5788,16865.0794
2011-01-19 11:35:00,62.58,62.6,62.48,62.48,9810.405643738975,42.572,42.5856,42.504,42.504,9810.4056
2011-01-19 11:40:00,62.48,62.48,62.39,62.39,15542.32804232804,42.504,42.504,42.4428,42.4428,15542.328
2011-01-19 11:45:00,62.41,62.43,62.33,62.42,18408.289241622573,42.4564,42.47,42.402,42.4632,18408.2892
2011-01-19 11:50:00,62.42,62.48,62.4,62.48,10912.698412698412,42.4632,42.504,42.4496,42.504,10912.6984
2011-01-19 11:55:00,62.48,62.49,62.42,62.45,18738.977072310405,42.504,42.5108,42.4632,42.4836,18738.9771
2011-01-19 12:00:00,62.45,62.5,62.44,62.49,17746.91358024691,42.4836,42.5176,42.4768,42.5108,17746.9136
2011-01-19 12:05:00,62.5,62.55,62.5,62.51,20282.18694885361,42.5176,42.5516,42.5176,42.5244,20282.1869
2011-01-19 12:10:00,62.5,62.55,62.47,62.55,17526.455026455023,42.5176,42.5516,42.4972,42.5516,17526.455
2011-01-19 12:15:00,62.54,62.55,62.52,62.53,8708.112874779541,42.5448,42.5516,42.5312,42.538,8708.1129
2011-01-19 12:20:00,62.53,62.53,62.47,62.51,13778.659611992944,42.538,42.538,42.4972,42.5244,13778.6596
2011-01-19 12:25:00,62.51,62.54,62.51,62.52,10692.239858906523,42.5244,42.5448,42.5244,42.5312,10692.2399
2011-01-19 12:30:00,62.51,62.51,62.36,62.4,17967.3721340388,42.5244,42.5244,42.4224,42.4496,17967.3721
2011-01-19 12:35:00,62.39,62.47,62.37,62.4,23589.06525573192,42.4428,42.4972,42.4292,42.4496,23589.0653
2011-01-19 12:40:00,62.4,62.41,62.36,62.37,6062.610229276896,42.4496,42.4564,42.4224,42.4292,6062.6102
2011-01-19 12:45:00,62.35,62.41,62.32,62.34,14770.723104056437,42.4156,42.4564,42.3952,42.4088,14770.7231
2011-01-19 12:50:00,62.35,62.39,62.32,62.39,9259.259259259255,42.4156,42.4428,42.3952,42.4428,9259.2593
2011-01-19 12:55:00,62.38,62.49,62.37,62.46,17636.68430335097,42.436,42.5108,42.4292,42.4904,17636.6843
2011-01-19 13:00:00,62.46,62.54,62.46,62.52,29100.529100529096,42.4904,42.5448,42.4904,42.5312,29100.5291
2011-01-19 13:05:00,62.53,62.54,62.51,62.52,7495.5908289241615,42.538,42.5448,42.5244,42.5312,7495.5908
2011-01-19 13:10:00,62.52,62.55,62.52,62.52,8818.342151675484,42.5312,42.5516,42.5312,42.5312,8818.3422
2011-01-19 13:15:00,62.52,62.59,62.52,62.58,6172.839506172839,42.5312,42.5788,42.5312,42.572,6172.8395
2011-01-19 13:20:00,62.58,62.6,62.56,62.6,5401.234567901234,42.572,42.5856,42.5584,42.5856,5401.2346
2011-01-19 13:25:00,62.59,62.65,62.59,62.61,13007.05467372134,42.5788,42.6197,42.5788,42.5924,13007.0547
2011-01-19 13:30:00,62.61,62.71,62.61,62.71,10361.552028218694,42.5924,42.6605,42.5924,42.6605,10361.552
2011-01-19 13:35:00,62.72,62.72,62.64,62.66,7936.507936507935,42.6673,42.6673,42.6129,42.6265,7936.5079
2011-01-19 13:40:00,62.65,62.65,62.6,62.61,7826.278659611992,42.6197,42.6197,42.5856,42.5924,7826.2787
2011-01-19 13:45:00,62.59,62.65,62.58,62.65,11022.927689594357,42.5788,42.6197,42.572,42.6197,11022.9277
2011-01-19 13:50:00,62.65,62.65,62.61,62.64,7054.673721340388,42.6197,42.6197,42.5924,42.6129,7054.6737
2011-01-19 13:55:00,62.61,62.65,62.61,62.63,7164.902998236331,42.5924,42.6197,42.5924,42.6061,7164.903
2011-01-19 14:00:00,62.63,62.63,62.56,62.6,12235.449735449734,42.6061,42.6061,42.5584,42.5856,12235.4497
2011-01-19 14:05:00,62.6,62.61,62.53,62.59,14329.805996472662,42.5856,42.5924,42.538,42.5788,14329.806
2011-01-19 14:10:00,62.59,62.61,62.52,62.52,6834.2151675485,42.5788,42.5924,42.5312,42.5312,6834.2152
2011-01-19 14:15:00,62.53,62.55,62.51,62.55,5180.776014109347,42.538,42.5516,42.5244,42.5516,5180.776
2011-01-19 14:20:00,62.54,62.57,62.52,62.56,16203.703703703704,42.5448,42.5652,42.5312,42.5584,16203.7037
2011-01-19 14:25:00,62.53,62.54,62.47,62.53,9479.717813051146,42.538,42.5448,42.4972,42.538,9479.7178
2011-01-19 14:30:00,62.52,62.55,62.49,62.53,10802.469135802468,42.5312,42.5516,42.5108,42.538,10802.4691
2011-01-19 14:35:00,62.53,62.55,62.52,62.53,12345.679012345678,42.538,42.5516,42.5312,42.538,12345.679
2011-01-19 14:40:00,62.53,62.53,62.42,62.45,18628.74779541446,42.538,42.538,42.4632,42.4836,18628.7478
2011-01-19 14:45:00,62.44,62.45,62.42,62.42,12455.90828924162,42.4768,42.4836,42.4632,42.4632,12455.9083
2011-01-19 14:50:00,62.43,62.49,62.39,62.48,32627.86596119929,42.47,42.5108,42.4428,42.504,32627.866
2011-01-19 14:55:00,62.49,62.55,62.44,62.53,27667.548500881832,42.5108,42.5516,42.4768,42.538,27667.5485
2011-01-19 15:00:00,62.52,62.58,62.52,62.52,26014.10934744268,42.5312,42.572,42.5312,42.5312,26014.1093
2011-01-19 15:05:00,62.52,62.57,62.45,62.45,31305.11463844797,42.5312,42.5652,42.4836,42.4836,31305.1146
2011-01-19 15:10:00,62.46,62.46,62.42,62.43,18959.43562610229,42.4904,42.4904,42.4632,42.47,18959.4356
2011-01-19 15:15:00,62.45,62.49,62.43,62.47,31635.8024691358,42.4836,42.5108,42.47,42.4972,31635.8025
2011-01-19 15:20:00,62.46,62.53,62.46,62.51,27888.00705467372,42.4904,42.538,42.4904,42.5244,27888.0071
2011-01-19 15:25:00,62.5,62.52,62.45,62.5,34611.992945326274,42.5176,42.5312,42.4836,42.5176,34611.9929
2011-01-19 15:30:00,62.5,62.52,62.44,62.51,49713.40388007054,42.5176,42.5312,42.4768,42.5244,49713.4039
2011-01-19 15:35:00,62.5,62.59,62.47,62.58,42217.81305114638,42.5176,42.5788,42.4972,42.572,42217.8131
2011-01-19 15:40:00,62.57,62.6,62.51,62.54,31194.885361552024,42.5652,42.5856,42.5244,42.5448,31194.8854
2011-01-19 15:45:00,62.54,62.57,62.52,62.53,28880.07054673721,42.5448,42.5652,42.5312,42.538,28880.0705
2011-01-19 15:50:00,62.53,62.53,62.46,62.46,31084.65608465608,42.538,42.538,42.4904,42.4904,31084.6561
2011-01-19 15:55:00,62.46,62.53,62.46,62.52,87962.96296296295,42.4904,42.538,42.4904,42.5312,87962.963
2011-01-20 09:30:00,62.71,62.75,62.47,62.47,43099.64726631393,42.6605,42.6877,42.4972,42.4972,43099.6473
2011-01-20 09:35:00,62.48,62.67,62.47,62.48,32297.17813051146,42.504,42.6333,42.4972,42.504,32297.1781
2011-01-20 09:40:00,62.5,62.53,62.31,62.42,40674.60317460317,42.5176,42.538,42.3884,42.4632,40674.6032
2011-01-20 09:45:00,62.42,62.57,62.42,62.53,43209.87654320987,42.4632,42.5652,42.4632,42.538,43209.8765
2011-01-20 09:50:00,62.5,62.67,62.5,62.61,45965.60846560846,42.5176,42.6333,42.5176,42.5924,45965.6085
2011-01-20 09:55:00,62.61,62.61,62.45,62.57,22597.001763668428,42.5924,42.5924,42.4836,42.5652,22597.0018
2011-01-20 10:00:00,62.61,62.66,62.5,62.5,28108.465608465605,42.5924,42.6265,42.5176,42.5176,28108.4656
2011-01-20 10:05:00,62.5,62.5,62.4,62.42,20171.95767195767,42.5176,42.5176,42.4496,42.4632,20171.9577
2011-01-20 10:10:00,62.42,62.48,62.42,62.47,94907.4074074074,42.4632,42.504,42.4632,42.4972,94907.4074
2011-01-20 10:15:00,62.46,62.48,62.37,62.38,12455.90828924162,42.4904,42.504,42.4292,42.436,12455.9083
2011-01-20 10:20:00,62.39,62.44,62.32,62.32,11684.303350970016,42.4428,42.4768,42.3952,42.3952,11684.3034
2011-01-20 10:25:00,62.32,62.47,62.24,62.47,14660.493827160491,42.3952,42.4972,42.3407,42.4972,14660.4938
2011-01-20 10:30:00,62.45,62.6,62.43,62.58,16644.620811287477,42.4836,42.5856,42.47,42.572,16644.6208
2011-01-20 10:35:00,62.58,62.65,62.52,62.52,11463.84479717813,42.572,42.6197,42.5312,42.5312,11463.8448
2011-01-20 10:40:00,62.53,62.62,62.52,62.61,18628.74779541446,42.538,42.5992,42.5312,42.5924,18628.7478
2011-01-20 10:45:00,62.6,62.67,62.52,62.64,16203.703703703704,42.5856,42.6333,42.5312,42.6129,16203.7037
2011-01-20 10:50:00,62.63,62.64,62.54,62.54,17416.225749559082,42.6061,42.6129,42.5448,42.5448,17416.2257
2011-01-20 10:55:00,62.54,62.57,62.52,62.55,11794.53262786596,42.5448,42.5652,42.5312,42.5516,11794.5326
2011-01-20 11:00:00,62.55,62.64,62.55,62.63,23258.377425044087,42.5516,42.6129,42.5516,42.6061,23258.3774
2011-01-20 11:05:00,62.62,62.63,62.57,62.6,15211.64021164021,42.5992,42.6061,42.5652,42.5856,15211.6402
2011-01-20 11:10:00,62.6,62.64,62.58,62.6,15432.098765432096,42.5856,42.6129,42.572,42.5856,15432.0988
2011-01-20 11:15:00,62.6,62.65,62.59,62.61,17305.996472663137,42.5856,42.6197,42.5788,42.5924,17305.9965
2011-01-20 11:20:00,62.62,62.69,62.59,62.61,26565.2557319224,42.5992,42.6469,42.5788,42.5924,26565.2557
2011-01-20 11:25:00,62.61,62.61,62.49,62.54,20171.95767195767,42.5924,42.5924,42.5108,42.5448,20171.9577
2011-01-20 11:30:00,62.53,62.59,62.52,62.58,14219.576719576718,42.538,42.5788,42.5312,42.572,14219.5767
2011-01-20 11:35:00,62.58,62.71,62.57,62.71,10030.864197530864,42.572,42.6605,42.5652,42.6605,10030.8642
2011-01-20 11:40:00,62.71,62.72,62.64,62.72,15321.869488536153,42.6605,42.6673,42.6129,42.6673,15321.8695
2011-01-20 11:45:00,62.71,62.81,62.7,62.8,13558.201058201055,42.6605,42.7285,42.6537,42.7217,13558.2011
2011-01-20 11:50:00,62.8,62.81,62.73,62.79,11574.074074074071,42.7217,42.7285,42.6741,42.7149,11574.0741
2011-01-20 11:55:00,62.79,62.96,62.79,62.95,20502.6455026455,42.7149,42.8305,42.7149,42.8237,20502.6455
2011-01-20 12:00:00,62.93,63.01,62.9,62.95,20723.104056437387,42.8101,42.8646,42.7897,42.8237,20723.1041
2011-01-20 12:05:00,62.94,62.95,62.91,62.92,7716.049382716048,42.8169,42.8237,42.7965,42.8033,7716.0494
2011-01-20 12:10:00,62.9,62.92,62.85,62.87,8597.883597883598,42.7897,42.8033,42.7557,42.7693,8597.8836
2011-01-20 12:15:00,62.87,62.94,62.87,62.94,13447.971781305114,42.7693,42.8169,42.7693,42.8169,13447.9718
2011-01-20 12:20:00,62.92,63.02,62.91,63.0,13999.11816578483,42.8033,42.8714,42.7965,42.8578,13999.1182
2011-01-20 12:25:00,63.0,63.03,62.96,63.03,13007.05467372134,42.8578,42.8782,42.8305,42.8782,13007.0547
2011-01-20 12:30:00,63.03,63.1,63.0,63.02,51256.61375661375,42.8782,42.9258,42.8578,42.8714,51256.6138
2011-01-20 12:35:00,63.02,63.02,62.98,62.98,5621.693121693121,42.8714,42.8714,42.8442,42.8442,5621.6931
2011-01-20 12:40:00,62.98,63.0,62.98,62.99,7054.673721340388,42.8442,42.8578,42.8442,42.851,7054.6737
2011-01-20 12:45:00,62.99,63.04,62.98,63.03,16975.308641975305,42.851,42.885,42.8442,42.8782,16975.3086
2011-01-20 12:50:00,63.05,63.12,63.03,63.11,52248.677248677246,42.8918,42.9394,42.8782,42.9326,52248.6772
2011-01-20 12:55:00,63.13,63.19,63.1,63.19,18738.977072310405,42.9462,42.987,42.9258,42.987,18738.9771
2011-01-20 13:00:00,63.17,63.21,63.17,63.18,26124.338624338623,42.9734,43.0006,42.9734,42.9802,26124.3386
2011-01-20 13:05:00,63.16,63.18,63.14,63.18,9920.63492063492,42.9666,42.9802,42.953,42.9802,9920.6349
2011-01-20 13:10:00,63.19,63.2,63.16,63.17,8377.42504409171,42.987,42.9938,42.9666,42.9734,8377.425
2011-01-20 13:15:00,63.16,63.19,63.15,63.18,10582.01058201058,42.9666,42.987,42.9598,42.9802,10582.0106
2011-01-20 13:20:00,63.16,63.17,63.1,63.14,13337.742504409169,42.9666,42.9734,42.9258,42.953,13337.7425
2011-01-20 13:25:00,63.14,63.2,63.14,63.17,12566.137566137564,42.953,42.9938,42.953,42.9734,12566.1376
2011-01-20 13:30:00,63.16,63.18,63.13,63.17,16865.079365079364,42.9666,42.9802,42.9462,42.9734,16865.0794
2011-01-20 13:35:00,63.18,63.2,63.14,63.15,9149.029982363314,42.9802,42.9938,42.953,42.9598,9149.03
2011-01-20 13:40:00,63.16,63.19,63.14,63.14,15873.015873015873,42.9666,42.987,42.953,42.953,15873.0159
2011-01-20 13:45:00,63.13,63.13,63.03,63.09,12455.90828924162,42.9462,42.9462,42.8782,42.919,12455.9083
2011-01-20 13:50:00,63.1,63.2,63.1,63.2,11574.074074074071,42.9258,42.9938,42.9258,42.9938,11574.0741
2011-01-20 13:55:00,63.2,63.34,63.17,63.34,24691.358024691355,42.9938,43.0891,42.9734,43.0891,24691.358
2011-01-20 14:00:00,63.34,63.34,63.23,63.24,13999.11816578483,43.0891,43.0891,43.0142,43.021,13999.1182
2011-01-20 14:05:00,63.25,63.3,63.24,63.24,12896.825396825396,43.0278,43.0618,43.021,43.021,12896.8254
2011-01-20 14:10:00,63.24,63.28,63.21,63.22,19731.040564373896,43.021,43.0482,43.0006,43.0074,19731.0406
2011-01-20 14:15:00,63.22,63.25,63.21,63.25,14329.805996472662,43.0074,43.0278,43.0006,43.0278,14329.806
2011-01-20 14:20:00,63.24,63.26,63.19,63.26,12786.596119929452,43.021,43.0346,42.987,43.0346,12786.5961
2011-01-20 14:25:00,63.24,63.32,63.19,63.24,22707.231040564373,43.021,43.0754,42.987,43.021,22707.231
2011-01-20 14:30:00,63.24,63.3,63.22,63.28,16093.474426807756,43.021,43.0618,43.0074,43.0482,16093.4744
2011-01-20 14:35:00,63.27,63.29,63.22,63.26,15211.64021164021,43.0414,43.055,43.0074,43.0346,15211.6402
2011-01-20 14:40:00,63.25,63.28,63.22,63.25,13999.11816578483,43.0278,43.0482,43.0074,43.0278,13999.1182
2011-01-20 14:45:00,63.24,63.24,63.13,63.13,25573.192239858905,43.021,43.021,42.9462,42.9462,25573.1922
2011-01-20 14:50:00,63.13,63.13,63.03,63.1,51256.61375661375,42.9462,42.9462,42.8782,42.9258,51256.6138
2011-01-20 14:55:00,63.1,63.13,63.09,63.11,7495.5908289241615,42.9258,42.9462,42.919,42.9326,7495.5908
2011-01-20 15:00:00,63.1,63.12,63.05,63.08,13447.971781305114,42.9258,42.9394,42.8918,42.9122,13447.9718
2011-01-20 15:05:00,63.07,63.11,63.04,63.11,14109.347442680775,42.9054,42.9326,42.885,42.9326,14109.3474
2011-01-20 15:10:00,63.12,63.16,63.12,63.14,10692.239858906523,42.9394,42.9666,42.9394,42.953,10692.2399
2011-01-20 15:15:00,63.14,63.17,63.12,63.15,33730.15873015873,42.953,42.9734,42.9394,42.9598,33730.1587
2011-01-20 15:20:00,63.14,63.22,63.13,63.19,28990.299823633155,42.953,43.0074,42.9462,42.987,28990.2998
2011-01-20 15:25:00,63.19,63.2,63.13,63.19,44422.39858906525,42.987,42.9938,42.9462,42.987,44422.3986
2011-01-20 15:30:00,63.2,63.23,63.15,63.18,56768.07760141093,42.9938,43.0142,42.9598,42.9802,56768.0776
2011-01-20 15:35:00,63.18,63.26,63.13,63.26,63822.75132275131,42.9802,43.0346,42.9462,43.0346,63822.7513
2011-01-20 15:40:00,63.25,63.3,63.2,63.3,65917.10758377424,43.0278,43.0618,42.9938,43.0618,65917.1076
2011-01-20 15:45:00,63.3,63.35,63.24,63.33,103615.52028218692,43.0618,43.0959,43.021,43.0823,103615.5203
2011-01-20 15:50:00,63.33,63.4,63.31,63.39,87081.1287477954,43.0823,43.1299,43.0686,43.1231,87081.1287
2011-01-20 15:55:00,63.38,63.5,63.37,63.48,265983.2451499118,43.1163,43.1979,43.1095,43.1843,265983.2451
2011-01-21 09:30:00,63.82,63.82,63.56,63.67,249669.3121693121,43.4156,43.4156,43.2387,43.3135,249669.3122
2011-01-21 09:35:00,63.69,63.79,63.41,63.43,34391.53439153439,43.3272,43.3952,43.1367,43.1503,34391.5344
2011-01-21 09:40:00,63.42,63.51,63.32,63.49,28328.92416225749,43.1435,43.2047,43.0754,43.1911,28328.9242
2011-01-21 09:45:00,63.49,63.73,63.42,63.53,32517.636684303347,43.1911,43.3544,43.1435,43.2183,32517.6367
2011-01-21 09:50:00,63.53,63.69,63.53,63.67,26344.79717813051,43.2183,43.3272,43.2183,43.3135,26344.7972
2011-01-21 09:55:00,63.67,63.67,63.5,63.63,21825.396825396823,43.3135,43.3135,43.1979,43.2863,21825.3968
2011-01-21 10:00:00,63.64,63.68,63.56,63.59,26455.02645502645,43.2931,43.3203,43.2387,43.2591,26455.0265
2011-01-21 10:05:00,63.59,63.68,63.51,63.68,17305.996472663137,43.2591,43.3203,43.2047,43.3203,17305.9965
2011-01-21 10:10:00,63.69,63.72,63.63,63.64,18518.518518518515,43.3272,43.3476,43.2863,43.2931,18518.5185
2011-01-21 10:15:00,63.63,63.67,63.62,63.66,11022.927689594357,43.2863,43.3135,43.2795,43.3067,11022.9277
2011-01-21 10:20:00,63.65,63.69,63.58,63.61,22817.460317460314,43.2999,43.3272,43.2523,43.2727,22817.4603
2011-01-21 10:25:00,63.59,63.67,63.52,63.61,20392.416225749555,43.2591,43.3135,43.2115,43.2727,20392.4162
2011-01-21 10:30:00,63.6,63.65,63.43,63.44,14991.181657848325,43.2659,43.2999,43.1503,43.1571,14991.1817
2011-01-21 10:35:00,63.46,63.51,63.43,63.43,21053.79188712522,43.1707,43.2047,43.1503,43.1503,21053.7919
2011-01-21 10:40:00,63.43,63.43,63.25,63.28,30864.197530864192,43.1503,43.1503,43.0278,43.0482,30864.1975
2011-01-21 10:45:00,63.29,63.35,63.26,63.3,10030.864197530864,43.055,43.0959,43.0346,43.0618,10030.8642
2011-01-21 10:50:00,63.3,63.38,63.27,63.27,19951.499118165782,43.0618,43.1163,43.0414,43.0414,19951.4991
2011-01-21 10:55:00,63.25,63.33,63.2,63.24,21164.02116402116,43.0278,43.0823,42.9938,43.021,21164.0212
2011-01-21 11:00:00,63.24,63.42,63.21,63.34,15101.410934744266,43.021,43.1435,43.0006,43.0891,15101.4109
2011-01-21 11:05:00,63.32,63.32,63.19,63.24,9589.947089947089,43.0754,43.0754,42.987,43.021,9589.9471
2011-01-21 11:10:00,63.24,63.31,63.22,63.24,8928.571428571428,43.021,43.0686,43.0074,43.021,8928.5714
2011-01-21 11:15:00,63.24,63.27,63.19,63.21,10912.698412698412,43.021,43.0414,42.987,43.0006,10912.6984
2011-01-21 11:20:00,63.22,63.27,63.21,63.27,8487.654320987653,43.0074,43.0414,43.0006,43.0414,8487.6543
2011-01-21 11:25:00,63.29,63.3,63.25,63.28,9700.176366843032,43.055,43.0618,43.0278,43.0482,9700.1764
2011-01-21 11:30:00,63.27,63.42,63.27,63.41,15101.410934744266,43.0414,43.1435,43.0414,43.1367,15101.4109
2011-01-21 11:35:00,63.4,63.42,63.34,63.35,14770.723104056437,43.1299,43.1435,43.0891,43.0959,14770.7231
2011-01-21 11:40:00,63.34,63.34,63.29,63.32,12676.366843033507,43.0891,43.0891,43.055,43.0754,12676.3668
2011-01-21 11:45:00,63.32,63.32,63.22,63.23,9038.80070546737,43.0754,43.0754,43.0074,43.0142,9038.8007
2011-01-21 11:50:00,63.24,63.27,63.22,63.27,9149.029982363314,43.021,43.0414,43.0074,43.0414,9149.03
2011-01-21 11:55:00,63.26,63.37,63.25,63.34,14770.723104056437,43.0346,43.1095,43.0278,43.0891,14770.7231
2011-01-21 12:00:00,63.34,63.34,63.28,63.29,9810.405643738975,43.0891,43.0891,43.0482,43.055,9810.4056
2011-01-21 12:05:00,63.29,63.33,63.29,63.32,11794.53262786596,43.055,43.0823,43.055,43.0754,11794.5326
2011-01-21 12:10:00,63.31,63.32,63.15,63.15,24029.982363315696,43.0686,43.0754,42.9598,42.9598,24029.9824
2011-01-21 12:15:00,63.15,63.16,63.02,63.11,29100.529100529096,42.9598,42.9666,42.8714,42.9326,29100.5291
2011-01-21 12:20:00,63.12,63.22,63.12,63.2,12676.366843033507,42.9394,43.0074,42.9394,42.9938,12676.3668
2011-01-21 12:25:00,63.2,63.23,63.2,63.2,10251.32275132275,42.9938,43.0142,42.9938,42.9938,10251.3228
2011-01-21 12:30:00,63.2,63.22,63.1,63.1,16313.932980599646,42.9938,43.0074,42.9258,42.9258,16313.933
2011-01-21 12:35:00,63.1,63.1,62.94,62.96,22376.54320987654,42.9258,42.9258,42.8169,42.8305,22376.5432
2011-01-21 12:40:00,62.97,63.01,62.9,62.9,11904.761904761905,42.8373,42.8646,42.7897,42.7897,11904.7619
2011-01-21 12:45:00,62.88,63.01,62.85,63.01,11574.074074074071,42.7761,42.8646,42.7557,42.8646,11574.0741
2011-01-21 12:50:00,63.02,63.06,62.99,63.02,9700.176366843032,42.8714,42.8986,42.851,42.8714,9700.1764
2011-01-21 12:55:00,63.02,63.09,63.01,63.05,10471.781305114637,42.8714,42.919,42.8646,42.8918,10471.7813
2011-01-21 13:00:00,63.05,63.07,62.95,62.97,10251.32275132275,42.8918,42.9054,42.8237,42.8373,10251.3228
2011-01-21 13:05:00,62.96,63.0,62.96,62.98,20723.104056437387,42.8305,42.8578,42.8305,42.8442,20723.1041
2011-01-21 13:10:00,62.98,63.02,62.97,63.02,11463.84479717813,42.8442,42.8714,42.8373,42.8714,11463.8448
2011-01-21 13:15:00,63.02,63.06,63.0,63.04,8487.654320987653,42.8714,42.8986,42.8578,42.885,8487.6543
2011-01-21 13:20:00,63.05,63.1,63.05,63.1,7054.673721340388,42.8918,42.9258,42.8918,42.9258,7054.6737
2011-01-21 13:25:00,63.1,63.14,63.04,63.07,23148.148148148142,42.9258,42.953,42.885,42.9054,23148.1481
2011-01-21 13:30:00,63.07,63.16,63.06,63.14,15542.32804232804,42.9054,42.9666,42.8986,42.953,15542.328
2011-01-21 13:35:00,63.15,63.24,63.14,63.24,8377.42504409171,42.9598,43.021,42.953,43.021,8377.425
2011-01-21 13:40:00,63.24,63.27,63.21,63.22,15762.786596119928,43.021,43.0414,43.0006,43.0074,15762.7866
2011-01-21 13:45:00,63.21,63.24,63.19,63.24,9259.259259259255,43.0006,43.021,42.987,43.021,9259.2593
2011-01-21 13:50:00,63.24,63.25,63.2,63.21,4629.629629629629,43.021,43.0278,42.9938,43.0006,4629.6296
2011-01-21 13:55:00,63.2,63.23,63.16,63.21,14109.347442680775,42.9938,43.0142,42.9666,43.0006,14109.3474
2011-01-21 14:00:00,63.23,63.24,63.16,63.16,9479.717813051146,43.0142,43.021,42.9666,42.9666,9479.7178
2011-01-21 14:05:00,63.17,63.2,63.14,63.14,12566.137566137564,42.9734,42.9938,42.953,42.953,12566.1376
2011-01-21 14:10:00,63.16,63.19,63.16,63.17,4298.941798941799,42.9666,42.987,42.9666,42.9734,4298.9418
2011-01-21 14:15:00,63.17,63.17,63.1,63.1,13558.201058201055,42.9734,42.9734,42.9258,42.9258,13558.2011
2011-01-21 14:20:00,63.1,63.12,63.07,63.11,11353.615520282186,42.9258,42.9394,42.9054,42.9326,11353.6155
2011-01-21 14:25:00,63.11,63.14,63.05,63.06,12345.679012345678,42.9326,42.953,42.8918,42.8986,12345.679
2011-01-21 14:30:00,63.06,63.19,63.06,63.19,13007.05467372134,42.8986,42.987,42.8986,42.987,13007.0547
2011-01-21 14:35:00,63.18,63.19,63.15,63.15,24911.81657848324,42.9802,42.987,42.9598,42.9598,24911.8166
2011-01-21 14:40:00,63.15,63.17,63.13,63.16,11463.84479717813,42.9598,42.9734,42.9462,42.9666,11463.8448
2011-01-21 14:45:00,63.17,63.26,63.16,63.24,17636.68430335097,42.9734,43.0346,42.9666,43.021,17636.6843
2011-01-21 14:50:00,63.25,63.3,63.24,63.29,20282.18694885361,43.0278,43.0618,43.021,43.055,20282.1869
2011-01-21 14:55:00,63.3,63.31,63.26,63.27,14219.576719576718,43.0618,43.0686,43.0346,43.0414,14219.5767
2011-01-21 15:00:00,63.28,63.34,63.28,63.34,16313.932980599646,43.0482,43.0891,43.0482,43.0891,16313.933
2011-01-21 15:05:00,63.34,63.39,63.32,63.37,15983.245149911814,43.0891,43.1231,43.0754,43.1095,15983.2451
2011-01-21 15:10:00,63.36,63.4,63.35,63.4,10912.698412698412,43.1027,43.1299,43.0959,43.1299,10912.6984
2011-01-21 15:15:00,63.39,63.4,63.38,63.4,13337.742504409169,43.1231,43.1299,43.1163,43.1299,13337.7425
2011-01-21 15:20:00,63.4,63.4,63.36,63.38,17416.225749559082,43.1299,43.1299,43.1027,43.1163,17416.2257
2011-01-21 15:25:00,63.37,63.4,63.35,63.35,23258.377425044087,43.1095,43.1299,43.0959,43.0959,23258.3774
2011-01-21 15:30:00,63.37,63.38,63.34,63.36,37257.49559082892,43.1095,43.1163,43.0891,43.1027,37257.4956
2011-01-21 15:35:00,63.36,63.38,63.33,63.35,42658.73015873016,43.1027,43.1163,43.0823,43.0959,42658.7302
2011-01-21 15:40:00,63.36,63.36,63.26,63.26,42328.04232804232,43.1027,43.1027,43.0346,43.0346,42328.0423
2011-01-21 15:45:00,63.26,63.3,63.18,63.19,80026.45502645502,43.0346,43.0618,42.9802,42.987,80026.455
2011-01-21 15:50:00,63.18,63.2,63.01,63.01,120149.91181657847,42.9802,42.9938,42.8646,42.8646,120149.9118
2011-01-21 15:55:00,63.02,63.08,62.98,63.06,196869.4885361552,42.8714,42.9122,42.8442,42.8986,196869.4885
2011-01-24 09:30:00,63.04,63.21,63.0,63.14,30313.05114638448,42.885,43.0006,42.8578,42.953,30313.0511
2011-01-24 09:35:00,63.14,63.25,63.13,63.14,13337.742504409169,42.953,43.0278,42.9462,42.953,13337.7425
2011-01-24 09:40:00,63.16,63.17,63.01,63.01,21825.396825396823,42.9666,42.9734,42.8646,42.8646,21825.3968
2011-01-24 09:45:00,62.99,63.06,62.98,63.02,17305.996472663137,42.851,42.8986,42.8442,42.8714,17305.9965
2011-01-24 09:50:00,63.01,63.02,62.79,62.79,40343.91534391534,42.8646,42.8714,42.7149,42.7149,40343.9153
2011-01-24 09:55:00,62.79,62.84,62.56,62.57,29320.987654320983,42.7149,42.7489,42.5584,42.5652,29320.9877
2011-01-24 10:00:00,62.59,62.59,62.33,62.34,67019.40035273368,42.5788,42.5788,42.402,42.4088,67019.4004
2011-01-24 10:05:00,62.32,62.32,62.24,62.28,41446.20811287477,42.3952,42.3952,42.3407,42.368,41446.2081
2011-01-24 10:10:00,62.3,62.43,62.27,62.43,29761.90476190476,42.3816,42.47,42.3612,42.47,29761.9048
2011-01-24 10:15:00,62.42,62.43,62.22,62.24,46186.06701940035,42.4632,42.47,42.3271,42.3407,46186.067
2011-01-24 10:20:00,62.24,62.27,62.12,62.14,58972.6631393298,42.3407,42.3612,42.2591,42.2727,58972.6631
2011-01-24 10:25:00,62.14,62.42,62.14,62.41,45414.462081128746,42.2727,42.4632,42.2727,42.4564,45414.4621
2011-01-24 10:30:00,62.41,62.42,62.34,62.36,25352.73368606701,42.4564,42.4632,42.4088,42.4224,25352.7337
2011-01-24 10:35:00,62.35,62.41,62.33,62.34,15101.410934744266,42.4156,42.4564,42.402,42.4088,15101.4109
2011-01-24 10:40:00,62.33,62.49,62.32,62.48,18738.977072310405,42.402,42.5108,42.3952,42.504,18738.9771
2011-01-24 10:45:00,62.48,62.53,62.41,62.51,15211.64021164021,42.504,42.538,42.4564,42.5244,15211.6402
2011-01-24 10:50:00,62.51,62.6,62.48,62.6,13447.971781305114,42.5244,42.5856,42.504,42.5856,13447.9718
2011-01-24 10:55:00,62.61,62.62,62.53,62.58,13007.05467372134,42.5924,42.5992,42.538,42.572,13007.0547
2011-01-24 11:00:00,62.58,62.62,62.53,62.61,18408.289241622573,42.572,42.5992,42.538,42.5924,18408.2892
2011-01-24 11:05:00,62.61,62.65,62.56,62.59,14660.493827160491,42.5924,42.6197,42.5584,42.5788,14660.4938
2011-01-24 11:10:00,62.6,62.62,62.52,62.62,22817.460317460314,42.5856,42.5992,42.5312,42.5992,22817.4603
2011-01-24 11:15:00,62.61,62.63,62.56,62.62,47288.35978835978,42.5924,42.6061,42.5584,42.5992,47288.3598
2011-01-24 11:20:00,62.62,62.68,62.61,62.66,29210.75837742504,42.5992,42.6401,42.5924,42.6265,29210.7584
2011-01-24 11:25:00,62.67,62.77,62.63,62.7,13558.201058201055,42.6333,42.7013,42.6061,42.6537,13558.2011
2011-01-24 11:30:00,62.71,62.77,62.71,62.72,9149.029982363314,42.6605,42.7013,42.6605,42.6673,9149.03
2011-01-24 11:35:00,62.72,62.73,62.67,62.68,8708.112874779541,42.6673,42.6741,42.6333,42.6401,8708.1129
2011-01-24 11:40:00,62.68,62.79,62.68,62.75,5952.380952380951,42.6401,42.7149,42.6401,42.6877,5952.381
2011-01-24 11:45:00,62.74,62.76,62.71,62.75,9149.029982363314,42.6809,42.6945,42.6605,42.6877,9149.03
2011-01-24 11:50:00,62.76,62.81,62.73,62.75,16424.162257495587,42.6945,42.7285,42.6741,42.6877,16424.1623
2011-01-24 11:55:00,62.76,62.78,62.72,62.76,97222.2222222222,42.6945,42.7081,42.6673,42.6945,97222.2222
2011-01-24 12:00:00,62.77,62.82,62.76,62.8,7164.902998236331,42.7013,42.7353,42.6945,42.7217,7164.903
2011-01-24 12:05:00,62.81,62.85,62.77,62.8,24470.89947089947,42.7285,42.7557,42.7013,42.7217,24470.8995
2011-01-24 12:10:00,62.8,62.8,62.73,62.76,11133.156966490298,42.7217,42.7217,42.6741,42.6945,11133.157
2011-01-24 12:15:00,62.75,62.77,62.71,62.77,16865.079365079364,42.6877,42.7013,42.6605,42.7013,16865.0794
2011-01-24 12:20:00,62.78,62.8,62.75,62.75,9479.717813051146,42.7081,42.7217,42.6877,42.6877,9479.7178
2011-01-24 12:25:00,62.76,62.76,62.72,62.74,6172.839506172839,42.6945,42.6945,42.6673,42.6809,6172.8395
2011-01-24 12:30:00,62.74,62.75,62.72,62.72,8046.737213403879,42.6809,42.6877,42.6673,42.6673,8046.7372
2011-01-24 12:35:00,62.72,62.72,62.69,62.71,16534.391534391532,42.6673,42.6673,42.6469,42.6605,16534.3915
2011-01-24 12:40:00,62.72,62.73,62.71,62.71,9259.259259259255,42.6673,42.6741,42.6605,42.6605,9259.2593
2011-01-24 12:45:00,62.71,62.72,62.7,62.71,9589.947089947089,42.6605,42.6673,42.6537,42.6605,9589.9471
2011-01-24 12:50:00,62.71,62.71,62.68,62.71,9149.029982363314,42.6605,42.6605,42.6401,42.6605,9149.03
2011-01-24 12:55:00,62.71,62.73,62.69,62.71,9149.029982363314,42.6605,42.6741,42.6469,42.6605,9149.03
2011-01-24 13:00:00,62.72,62.73,62.7,62.73,7826.278659611992,42.6673,42.6741,42.6537,42.6741,7826.2787
2011-01-24 13:05:00,62.73,62.73,62.71,62.72,14109.347442680775,42.6741,42.6741,42.6605,42.6673,14109.3474
2011-01-24 13:10:00,62.72,62.73,62.69,62.73,13337.742504409169,42.6673,42.6741,42.6469,42.6741,13337.7425
2011-01-24 13:15:00,62.73,62.73,62.71,62.73,20612.87477954145,42.6741,42.6741,42.6605,42.6741,20612.8748
2011-01-24 13:20:00,62.73,62.73,62.71,62.72,7826.278659611992,42.6741,42.6741,42.6605,42.6673,7826.2787
2011-01-24 13:25:00,62.72,62.73,62.65,62.66,16203.703703703704,42.6673,42.6741,42.6197,42.6265,16203.7037
2011-01-24 13:30:00,62.65,62.69,62.64,62.67,12125.220458553791,42.6197,42.6469,42.6129,42.6333,12125.2205
2011-01-24 13:35:00,62.67,62.69,62.66,62.67,8267.195767195766,42.6333,42.6469,42.6265,42.6333,8267.1958
2011-01-24 13:40:00,62.66,62.69,62.65,62.69,16754.85008818342,42.6265,42.6469,42.6197,42.6469,16754.8501
2011-01-24 13:45:00,62.68,62.71,62.66,62.7,13558.201058201055,42.6401,42.6605,42.6265,42.6537,13558.2011
2011-01-24 13:50:00,62.71,62.73,62.71,62.72,6503.5273368606695,42.6605,42.6741,42.6605,42.6673,6503.5273
2011-01-24 13:55:00,62.72,62.72,62.69,62.71,8597.883597883598,42.6673,42.6673,42.6469,42.6605,8597.8836
2011-01-24 14:00:00,62.71,62.71,62.68,62.7,11794.53262786596,42.6605,42.6605,42.6401,42.6537,11794.5326
2011-01-24 14:05:00,62.7,62.71,62.63,62.64,10251.32275132275,42.6537,42.6605,42.6061,42.6129,10251.3228
2011-01-24 14:10:00,62.65,62.7,62.64,62.67,15101.410934744266,42.6197,42.6537,42.6129,42.6333,15101.4109
2011-01-24 14:15:00,62.68,62.74,62.68,62.68,17416.225749559082,42.6401,42.6809,42.6401,42.6401,17416.2257
2011-01-24 14:20:00,62.67,62.68,62.63,62.65,12786.596119929452,42.6333,42.6401,42.6061,42.6197,12786.5961
2011-01-24 14:25:00,62.65,62.66,62.58,62.59,20612.87477954145,42.6197,42.6265,42.572,42.5788,20612.8748
2011-01-24 14:30:00,62.6,62.61,62.59,62.61,16865.079365079364,42.5856,42.5924,42.5788,42.5924,16865.0794
2011-01-24 14:35:00,62.6,62.6,62.57,62.58,10802.469135802468,42.5856,42.5856,42.5652,42.572,10802.4691
2011-01-24 14:40:00,62.59,62.62,62.59,62.62,17195.767195767196,42.5788,42.5992,42.5788,42.5992,17195.7672
2011-01-24 14:45:00,62.61,62.62,62.51,62.53,28880.07054673721,42.5924,42.5992,42.5244,42.538,28880.0705
2011-01-24 14:50:00,62.53,62.53,62.47,62.49,30423.28042328042,42.538,42.538,42.4972,42.5108,30423.2804
2011-01-24 14:55:00,62.5,62.51,62.44,62.48,21494.70899470899,42.5176,42.5244,42.4768,42.504,21494.709
2011-01-24 15:00:00,62.5,62.52,62.47,62.5,18628.74779541446,42.5176,42.5312,42.4972,42.5176,18628.7478
2011-01-24 15:05:00,62.49,62.55,62.47,62.54,18077.60141093474,42.5108,42.5516,42.4972,42.5448,18077.6014
2011-01-24 15:10:00,62.53,62.54,62.42,62.42,29872.1340388007,42.538,42.5448,42.4632,42.4632,29872.134
2011-01-24 15:15:00,62.42,62.49,62.34,62.47,38470.0176366843,42.4632,42.5108,42.4088,42.4972,38470.0176
2011-01-24 15:20:00,62.47,62.47,62.32,62.4,58311.28747795414,42.4972,42.4972,42.3952,42.4496,58311.2875
2011-01-24 15:25:00,62.39,62.42,62.36,62.4,28990.299823633155,42.4428,42.4632,42.4224,42.4496,28990.2998
2011-01-24 15:30:00,62.4,62.47,62.39,62.43,45745.149911816574,42.4496,42.4972,42.4428,42.47,45745.1499
2011-01-24 15:35:00,62.43,62.47,62.43,62.47,37257.49559082892,42.47,42.4972,42.47,42.4972,37257.4956
2011-01-24 15:40:00,62.47,62.5,62.45,62.46,36816.578483245146,42.4972,42.5176,42.4836,42.4904,36816.5785
2011-01-24 15:45:00,62.46,62.46,62.4,62.42,54232.80423280423,42.4904,42.4904,42.4496,42.4632,54232.8042
2011-01-24 15:50:00,62.43,62.5,62.43,62.5,40013.22751322751,42.47,42.5176,42.47,42.5176,40013.2275
2011-01-24 15:55:00,62.5,62.54,62.49,62.52,74404.7619047619,42.5176,42.5448,42.5108,42.5312,74404.7619
2011-01-25 09:30:00,62.45,62.55,62.41,62.47,50044.09171075837,42.4836,42.5516,42.4564,42.4972,50044.0917
2011-01-25 09:35:00,62.46,62.53,62.33,62.53,18187.830687830687,42.4904,42.538,42.402,42.538,18187.8307
2011-01-25 09:40:00,62.52,62.71,62.42,62.65,18298.059964726628,42.5312,42.6605,42.4632,42.6197,18298.06
2011-01-25 09:45:00,62.65,62.65,62.55,62.64,18849.206349206343,42.6197,42.6197,42.5516,42.6129,18849.2063
2011-01-25 09:50:00,62.64,62.66,62.59,62.64,12786.596119929452,42.6129,42.6265,42.5788,42.6129,12786.5961
2011-01-25 09:55:00,62.64,62.68,62.52,62.67,29872.1340388007,42.6129,42.6401,42.5312,42.6333,29872.134
2011-01-25 10:00:00,62.7,62.9,62.64,62.81,29431.216931216928,42.6537,42.7897,42.6129,42.7285,29431.2169
2011-01-25 10:05:00,62.83,62.9,62.77,62.89,23589.06525573192,42.7421,42.7897,42.7013,42.7829,23589.0653
2011-01-25 10:10:00,62.91,62.96,62.85,62.87,11133.156966490298,42.7965,42.8305,42.7557,42.7693,11133.157
2011-01-25 10:15:00,62.85,62.85,62.74,62.74,11243.38624338624,42.7557,42.7557,42.6809,42.6809,11243.3862
2011-01-25 10:20:00,62.72,62.75,62.68,62.68,16424.162257495587,42.6673,42.6877,42.6401,42.6401,16424.1623
2011-01-25 10:25:00,62.69,62.81,62.69,62.79,11463.84479717813,42.6469,42.7285,42.6469,42.7149,11463.8448
2011-01-25 10:30:00,62.78,62.84,62.77,62.81,26014.10934744268,42.7081,42.7489,42.7013,42.7285,26014.1093
2011-01-25 10:35:00,62.8,62.82,62.76,62.77,18077.60141093474,42.7217,42.7353,42.6945,42.7013,18077.6014
2011-01-25 10:40:00,62.77,62.78,62.71,62.72,22376.54320987654,42.7013,42.7081,42.6605,42.6673,22376.5432
2011-01-25 10:45:00,62.71,62.75,62.71,62.72,22266.3139329806,42.6605,42.6877,42.6605,42.6673,22266.3139
2011-01-25 10:50:00,62.71,62.81,62.71,62.73,16093.474426807756,42.6605,42.7285,42.6605,42.6741,16093.4744
2011-01-25 10:55:00,62.75,62.75,62.71,62.75,12676.366843033507,42.6877,42.6877,42.6605,42.6877,12676.3668
2011-01-25 11:00:00,62.75,62.76,62.67,62.67,16644.620811287477,42.6877,42.6945,42.6333,42.6333,16644.6208
2011-01-25 11:05:00,62.69,62.69,62.61,62.61,18738.977072310405,42.6469,42.6469,42.5924,42.5924,18738.9771
2011-01-25 11:10:00,62.63,62.64,62.46,62.49,27116.402116402114,42.6061,42.6129,42.4904,42.5108,27116.4021
2011-01-25 11:15:00,62.51,62.51,62.35,62.38,25352.73368606701,42.5244,42.5244,42.4156,42.436,25352.7337
2011-01-25 11:20:00,62.37,62.39,62.25,62.25,32958.55379188712,42.4292,42.4428,42.3475,42.3475,32958.5538
2011-01-25 11:25:00,62.26,62.29,62.22,62.27,22597.001763668428,42.3543,42.3748,42.3271,42.3612,22597.0018
2011-01-25 11:30:00,62.27,62.29,62.21,62.24,22045.85537918871,42.3612,42.3748,42.3203,42.3407,22045.8554
2011-01-25 11:35:00,62.24,62.3,62.21,62.29,9259.259259259255,42.3407,42.3816,42.3203,42.3748,9259.2593
2011-01-25 11:40:00,62.28,62.28,62.2,62.21,21604.938271604937,42.368,42.368,42.3135,42.3203,21604.9383
2011-01-25 11:45:00,62.21,62.23,62.19,62.22,16975.308641975305,42.3203,42.3339,42.3067,42.3271,16975.3086
2011-01-25 11:50:00,62.21,62.23,62.19,62.22,19400.352733686064,42.3203,42.3339,42.3067,42.3271,19400.3527
2011-01-25 11:55:00,62.22,62.27,62.22,62.27,12014.991181657848,42.3271,42.3612,42.3271,42.3612,12014.9912
2011-01-25 12:00:00,62.26,62.43,62.25,62.4,24250.440917107582,42.3543,42.47,42.3475,42.4496,24250.4409
2011-01-25 12:05:00,62.4,62.42,62.36,62.38,8818.342151675484,42.4496,42.4632,42.4224,42.436,8818.3422
2011-01-25 12:10:00,62.39,62.49,62.39,62.49,15321.869488536153,42.4428,42.5108,42.4428,42.5108,15321.8695
2011-01-25 12:15:00,62.5,62.56,62.5,62.52,13117.283950617282,42.5176,42.5584,42.5176,42.5312,13117.284
2011-01-25 12:20:00,62.52,62.59,62.52,62.58,5621.693121693121,42.5312,42.5788,42.5312,42.572,5621.6931
2011-01-25 12:25:00,62.58,62.61,62.56,62.57,16754.85008818342,42.572,42.5924,42.5584,42.5652,16754.8501
2011-01-25 12:30:00,62.57,62.66,62.57,62.61,18959.43562610229,42.5652,42.6265,42.5652,42.5924,18959.4356
2011-01-25 12:35:00,62.62,62.66,62.61,62.66,15873.015873015873,42.5992,42.6265,42.5924,42.6265,15873.0159
2011-01-25 12:40:00,62.66,62.71,62.58,62.64,29651.67548500881,42.6265,42.6605,42.572,42.6129,29651.6755
2011-01-25 12:45:00,62.63,62.66,62.6,62.66,15873.015873015873,42.6061,42.6265,42.5856,42.6265,15873.0159
2011-01-25 12:50:00,62.68,62.69,62.61,62.62,7495.5908289241615,42.6401,42.6469,42.5924,42.5992,7495.5908
2011-01-25 12:55:00,62.62,62.69,62.62,62.65,13117.283950617282,42.5992,42.6469,42.5992,42.6197,13117.284
2011-01-25 13:00:00,62.66,62.73,62.66,62.71,11133.156966490298,42.6265,42.6741,42.6265,42.6605,11133.157
2011-01-25 13:05:00,62.71,62.75,62.71,62.71,12676.366843033507,42.6605,42.6877,42.6605,42.6605,12676.3668
2011-01-25 13:10:00,62.71,62.74,62.7,62.72,4739.858906525573,42.6605,42.6809,42.6537,42.6673,4739.8589
2011-01-25 13:15:00,62.72,62.76,62.72,62.75,12896.825396825396,42.6673,42.6945,42.6673,42.6877,12896.8254
2011-01-25 13:20:00,62.76,62.76,62.6,62.6,14991.181657848325,42.6945,42.6945,42.5856,42.5856,14991.1817
2011-01-25 13:25:00,62.61,62.68,62.6,62.67,9369.488536155202,42.5924,42.6401,42.5856,42.6333,9369.4885
2011-01-25 13:30:00,62.67,62.67,62.65,62.66,6944.444444444443,42.6333,42.6333,42.6197,42.6265,6944.4444
2011-01-25 13:35:00,62.65,62.74,62.65,62.73,10030.864197530864,42.6197,42.6809,42.6197,42.6741,10030.8642
2011-01-25 13:40:00,62.72,62.73,62.69,62.72,11243.38624338624,42.6673,42.6741,42.6469,42.6673,11243.3862
2011-01-25 13:45:00,62.72,62.75,62.68,62.69,24691.358024691355,42.6673,42.6877,42.6401,42.6469,24691.358
2011-01-25 13:50:00,62.68,62.74,62.68,62.73,5621.693121693121,42.6401,42.6809,42.6401,42.6741,5621.6931
2011-01-25 13:55:00,62.73,62.75,62.69,62.71,18187.830687830687,42.6741,42.6877,42.6469,42.6605,18187.8307
2011-01-25 14:00:00,62.71,62.71,62.61,62.65,17416.225749559082,42.6605,42.6605,42.5924,42.6197,17416.2257
2011-01-25 14:05:00,62.64,62.65,62.55,62.55,23478.835978835978,42.6129,42.6197,42.5516,42.5516,23478.836
2011-01-25 14:10:00,62.57,62.57,62.47,62.49,13227.513227513226,42.5652,42.5652,42.4972,42.5108,13227.5132
2011-01-25 14:15:00,62.47,62.48,62.39,62.41,36706.3492063492,42.4972,42.504,42.4428,42.4564,36706.3492
2011-01-25 14:20:00,62.42,62.47,62.37,62.39,25242.50440917108,42.4632,42.4972,42.4292,42.4428,25242.5044
2011-01-25 14:25:00,62.39,62.44,62.35,62.4,25793.65079365079,42.4428,42.4768,42.4156,42.4496,25793.6508
2011-01-25 14:30:00,62.4,62.44,62.39,62.42,16975.308641975305,42.4496,42.4768,42.4428,42.4632,16975.3086
2011-01-25 14:35:00,62.42,62.43,62.36,62.39,45194.003527336856,42.4632,42.47,42.4224,42.4428,45194.0035
2011-01-25 14:40:00,62.39,62.4,62.36,62.36,45083.77425044091,42.4428,42.4496,42.4224,42.4224,45083.7743
2011-01-25 14:45:00,62.36,62.4,62.29,62.3,32627.86596119929,42.4224,42.4496,42.3748,42.3816,32627.866
2011-01-25 14:50:00,62.29,62.32,62.22,62.31,28769.841269841265,42.3748,42.3952,42.3271,42.3884,28769.8413
2011-01-25 14:55:00,62.31,62.46,62.31,62.46,30533.509700176364,42.3884,42.4904,42.3884,42.4904,30533.5097
2011-01-25 15:00:00,62.47,62.57,62.46,62.55,27998.23633156966,42.4972,42.5652,42.4904,42.5516,27998.2363
2011-01-25 15:05:00,62.54,62.61,62.54,62.56,24029.982363315696,42.5448,42.5924,42.5448,42.5584,24029.9824
2011-01-25 15:10:00,62.56,62.66,62.54,62.63,16093.474426807756,42.5584,42.6265,42.5448,42.6061,16093.4744
2011-01-25 15:15:00,62.63,62.72,62.63,62.69,25793.65079365079,42.6061,42.6673,42.6061,42.6469,25793.6508
2011-01-25 15:20:00,62.71,62.8,62.68,62.71,31415.34391534391,42.6605,42.7217,42.6401,42.6605,31415.3439
2011-01-25 15:25:00,62.71,62.74,62.7,62.74,19510.58201058201,42.6605,42.6809,42.6537,42.6809,19510.582
2011-01-25 15:30:00,62.73,62.78,62.7,62.7,123897.70723104056,42.6741,42.7081,42.6537,42.6537,123897.7072
2011-01-25 15:35:00,62.7,62.75,62.64,62.73,29210.75837742504,42.6537,42.6877,42.6129,42.6741,29210.7584
2011-01-25 15:40:00,62.73,62.87,62.73,62.85,21494.70899470899,42.6741,42.7693,42.6741,42.7557,21494.709
2011-01-25 15:45:00,62.87,62.97,62.82,62.93,64814.81481481481,42.7693,42.8373,42.7353,42.8101,64814.8148
2011-01-25 15:50:00,62.92,63.01,62.91,63.01,61838.62433862433,42.8033,42.8646,42.7965,42.8646,61838.6243
2011-01-25 15:55:00,63.01,63.09,63.0,63.07,103174.60317460317,42.8646,42.919,42.8578,42.9054,103174.6032
2011-01-26 09:30:00,63.17,63.18,62.85,63.01,72310.40564373897,42.9734,42.9802,42.7557,42.8646,72310.4056
2011-01-26 09:35:00,63.01,63.16,62.99,63.15,38249.55908289241,42.8646,42.9666,42.851,42.9598,38249.5591
2011-01-26 09:40:00,63.16,63.16,62.51,62.88,87081.1287477954,42.9666,42.9666,42.5244,42.7761,87081.1287
2011-01-26 09:45:00,62.82,62.91,62.66,62.7,28659.611992945323,42.7353,42.7965,42.6265,42.6537,28659.612
2011-01-26 09:50:00,62.7,62.85,62.62,62.77,32076.719576719574,42.6537,42.7557,42.5992,42.7013,32076.7196
2011-01-26 09:55:00,62.79,62.87,62.44,62.58,51587.30158730158,42.7149,42.7693,42.4768,42.572,51587.3016
2011-01-26 10:00:00,62.58,62.78,62.54,62.68,26124.338624338623,42.572,42.7081,42.5448,42.6401,26124.3386
2011-01-26 10:05:00,62.66,62.85,62.66,62.79,13337.742504409169,42.6265,42.7557,42.6265,42.7149,13337.7425
2011-01-26 10:10:00,62.79,62.91,62.73,62.78,29320.987654320983,42.7149,42.7965,42.6741,42.7081,29320.9877
2011-01-26 10:15:00,62.79,62.81,62.68,62.7,28218.69488536155,42.7149,42.7285,42.6401,42.6537,28218.6949
2011-01-26 10:20:00,62.69,62.88,62.63,62.87,36706.3492063492,42.6469,42.7761,42.6061,42.7693,36706.3492
2011-01-26 10:25:00,62.86,62.91,62.82,62.83,20943.56261022928,42.7625,42.7965,42.7353,42.7421,20943.5626
2011-01-26 10:30:00,62.81,62.85,62.63,62.69,21604.938271604937,42.7285,42.7557,42.6061,42.6469,21604.9383
2011-01-26 10:35:00,62.69,62.75,62.66,62.72,16754.85008818342,42.6469,42.6877,42.6265,42.6673,16754.8501
2011-01-26 10:40:00,62.73,62.76,62.68,62.72,14660.493827160491,42.6741,42.6945,42.6401,42.6673,14660.4938
2011-01-26 10:45:00,62.72,62.75,62.61,62.61,23368.60670194004,42.6673,42.6877,42.5924,42.5924,23368.6067
2011-01-26 10:50:00,62.61,62.64,62.53,62.54,28769.841269841265,42.5924,42.6129,42.538,42.5448,28769.8413
2011-01-26 10:55:00,62.54,62.55,62.43,62.52,28769.841269841265,42.5448,42.5516,42.47,42.5312,28769.8413
2011-01-26 11:00:00,62.52,62.6,62.5,62.5,28880.07054673721,42.5312,42.5856,42.5176,42.5176,28880.0705
2011-01-26 11:05:00,62.51,62.53,62.42,62.53,22597.001763668428,42.5244,42.538,42.4632,42.538,22597.0018
2011-01-26 11:10:00,62.52,62.67,62.52,62.59,27006.17283950617,42.5312,42.6333,42.5312,42.5788,27006.1728
2011-01-26 11:15:00,62.59,62.64,62.43,62.44,25132.27513227513,42.5788,42.6129,42.47,42.4768,25132.2751
2011-01-26 11:20:00,62.45,62.45,62.19,62.21,26565.2557319224,42.4836,42.4836,42.3067,42.3203,26565.2557
2011-01-26 11:25:00,62.21,62.21,62.1,62.11,17636.68430335097,42.3203,42.3203,42.2455,42.2523,17636.6843
2011-01-26 11:30:00,62.11,62.11,62.03,62.08,18187.830687830687,42.2523,42.2523,42.1979,42.2319,18187.8307
2011-01-26 11:35:00,62.08,62.08,62.01,62.03,25242.50440917108,42.2319,42.2319,42.1843,42.1979,25242.5044
2011-01-26 11:40:00,62.0,62.04,61.98,62.04,12896.825396825396,42.1775,42.2047,42.1639,42.2047,12896.8254
2011-01-26 11:45:00,62.03,62.1,62.03,62.07,16534.391534391532,42.1979,42.2455,42.1979,42.2251,16534.3915
2011-01-26 11:50:00,62.07,62.12,62.01,62.07,22817.460317460314,42.2251,42.2591,42.1843,42.2251,22817.4603
2011-01-26 11:55:00,62.05,62.05,62.01,62.04,10912.698412698412,42.2115,42.2115,42.1843,42.2047,10912.6984
2011-01-26 12:00:00,62.04,62.09,62.03,62.05,18849.206349206343,42.2047,42.2387,42.1979,42.2115,18849.2063
2011-01-26 12:05:00,62.04,62.18,62.04,62.16,11794.53262786596,42.2047,42.2999,42.2047,42.2863,11794.5326
2011-01-26 12:10:00,62.16,62.18,62.13,62.13,12014.991181657848,42.2863,42.2999,42.2659,42.2659,12014.9912
2011-01-26 12:15:00,62.13,62.13,62.03,62.03,10582.01058201058,42.2659,42.2659,42.1979,42.1979,10582.0106
2011-01-26 12:20:00,62.03,62.07,62.03,62.07,8818.342151675484,42.1979,42.2251,42.1979,42.2251,8818.3422
2011-01-26 12:25:00,62.07,62.07,62.03,62.06,8928.571428571428,42.2251,42.2251,42.1979,42.2183,8928.5714
2011-01-26 12:30:00,62.05,62.12,62.04,62.11,19179.894179894178,42.2115,42.2591,42.2047,42.2523,19179.8942
2011-01-26 12:35:00,62.11,62.18,62.1,62.18,9038.80070546737,42.2523,42.2999,42.2455,42.2999,9038.8007
2011-01-26 12:40:00,62.17,62.18,62.12,62.15,32297.17813051146,42.2931,42.2999,42.2591,42.2795,32297.1781
2011-01-26 12:45:00,62.14,62.16,62.11,62.11,12235.449735449734,42.2727,42.2863,42.2523,42.2523,12235.4497
2011-01-26 12:50:00,62.11,62.15,62.09,62.13,13888.888888888889,42.2523,42.2795,42.2387,42.2659,13888.8889
2011-01-26 12:55:00,62.13,62.2,62.09,62.2,30313.05114638448,42.2659,42.3135,42.2387,42.3135,30313.0511
2011-01-26 13:00:00,62.2,62.22,62.13,62.13,28990.299823633155,42.3135,42.3271,42.2659,42.2659,28990.2998
2011-01-26 13:05:00,62.13,62.2,62.1,62.18,19620.81128747795,42.2659,42.3135,42.2455,42.2999,19620.8113
2011-01-26 13:10:00,62.18,62.2,62.14,62.16,11243.38624338624,42.2999,42.3135,42.2727,42.2863,11243.3862
2011-01-26 13:15:00,62.15,62.15,62.13,62.13,31635.8024691358,42.2795,42.2795,42.2659,42.2659,31635.8025
2011-01-26 13:20:00,62.14,62.15,62.13,62.13,33619.92945326278,42.2727,42.2795,42.2659,42.2659,33619.9295
2011-01-26 13:25:00,62.14,62.19,62.13,62.19,32627.86596119929,42.2727,42.3067,42.2659,42.3067,32627.866
2011-01-26 13:30:00,62.19,62.19,62.17,62.19,10471.781305114637,42.3067,42.3067,42.2931,42.3067,10471.7813
2011-01-26 13:35:00,62.19,62.19,62.14,62.15,14219.576719576718,42.3067,42.3067,42.2727,42.2795,14219.5767
2011-01-26 13:40:00,62.16,62.19,62.15,62.16,17526.455026455023,42.2863,42.3067,42.2795,42.2863,17526.455
2011-01-26 13:45:00,62.17,62.17,62.12,62.13,20282.18694885361,42.2931,42.2931,42.2591,42.2659,20282.1869
2011-01-26 13:50:00,62.14,62.15,62.1,62.1,13668.430335097,42.2727,42.2795,42.2455,42.2455,13668.4303
2011-01-26 13:55:00,62.1,62.12,62.08,62.12,9259.259259259255,42.2455,42.2591,42.2319,42.2591,9259.2593
2011-01-26 14:00:00,62.11,62.17,62.09,62.17,14550.264550264548,42.2523,42.2931,42.2387,42.2931,14550.2646
2011-01-26 14:05:00,62.17,62.25,62.17,62.22,8377.42504409171,42.2931,42.3475,42.2931,42.3271,8377.425
2011-01-26 14:10:00,62.22,62.29,62.22,62.26,13778.659611992944,42.3271,42.3748,42.3271,42.3543,13778.6596
2011-01-26 14:15:00,62.28,62.44,62.22,62.38,26565.2557319224,42.368,42.4768,42.3271,42.436,26565.2557
2011-01-26 14:20:00,62.37,62.37,62.13,62.19,14660.493827160491,42.4292,42.4292,42.2659,42.3067,14660.4938
2011-01-26 14:25:00,62.2,62.24,62.14,62.21,17526.455026455023,42.3135,42.3407,42.2727,42.3203,17526.455
2011-01-26 14:30:00,62.21,62.26,62.16,62.23,21274.250440917105,42.3203,42.3543,42.2863,42.3339,21274.2504
2011-01-26 14:35:00,62.25,62.31,62.23,62.29,18298.059964726628,42.3475,42.3884,42.3339,42.3748,18298.06
2011-01-26 14:40:00,62.28,62.43,62.25,62.43,18959.43562610229,42.368,42.47,42.3475,42.47,18959.4356
2011-01-26 14:45:00,62.42,62.5,62.3,62.32,26234.567901234564,42.4632,42.5176,42.3816,42.3952,26234.5679
2011-01-26 14:50:00,62.33,62.42,62.33,62.4,12786.596119929452,42.402,42.4632,42.402,42.4496,12786.5961
2011-01-26 14:55:00,62.41,62.51,62.32,62.51,21384.47971781305,42.4564,42.5244,42.3952,42.5244,21384.4797
2011-01-26 15:00:00,62.51,62.53,62.46,62.47,20171.95767195767,42.5244,42.538,42.4904,42.4972,20171.9577
2011-01-26 15:05:00,62.48,62.52,62.42,62.45,30202.821869488533,42.504,42.5312,42.4632,42.4836,30202.8219
2011-01-26 15:10:00,62.45,62.52,62.42,62.51,27006.17283950617,42.4836,42.5312,42.4632,42.5244,27006.1728
2011-01-26 15:15:00,62.52,62.52,62.35,62.35,30974.426807760137,42.5312,42.5312,42.4156,42.4156,30974.4268
2011-01-26 15:20:00,62.35,62.41,62.34,62.37,20723.104056437387,42.4156,42.4564,42.4088,42.4292,20723.1041
2011-01-26 15:25:00,62.38,62.42,62.34,62.42,19179.894179894178,42.436,42.4632,42.4088,42.4632,19179.8942
2011-01-26 15:30:00,62.42,62.42,62.35,62.39,37477.95414462081,42.4632,42.4632,42.4156,42.4428,37477.9541
2011-01-26 15:35:00,62.39,62.45,62.37,62.44,40564.37389770723,42.4428,42.4836,42.4292,42.4768,40564.3739
2011-01-26 15:40:00,62.44,62.52,62.43,62.47,46847.44268077601,42.4768,42.5312,42.47,42.4972,46847.4427
2011-01-26 15:45:00,62.46,62.55,62.46,62.54,58752.20458553791,42.4904,42.5516,42.4904,42.5448,58752.2046
2011-01-26 15:50:00,62.53,62.56,62.47,62.52,30974.426807760137,42.538,42.5584,42.4972,42.5312,30974.4268
2011-01-26 15:55:00,62.52,62.52,62.42,62.42,79916.22574955907,42.5312,42.5312,42.4632,42.4632,79916.2257
2011-01-27 09:30:00,62.63,62.63,62.29,62.52,21053.79188712522,42.6061,42.6061,42.3748,42.5312,21053.7919
2011-01-27 09:35:00,62.58,62.88,62.58,62.86,17746.91358024691,42.572,42.7761,42.572,42.7625,17746.9136
2011-01-27 09:40:00,62.86,63.18,62.85,63.18,12566.137566137564,42.7625,42.9802,42.7557,42.9802,12566.1376
2011-01-27 09:45:00,63.24,63.27,63.12,63.17,7826.278659611992,43.021,43.0414,42.9394,42.9734,7826.2787
2011-01-27 09:50:00,63.2,63.25,63.05,63.17,17195.767195767196,42.9938,43.0278,42.8918,42.9734,17195.7672
2011-01-27 09:55:00,63.18,63.25,63.16,63.23,16424.162257495587,42.9802,43.0278,42.9666,43.0142,16424.1623
2011-01-27 10:00:00,63.22,63.4,63.19,63.24,17746.91358024691,43.0074,43.1299,42.987,43.021,17746.9136
2011-01-27 10:05:00,63.2,63.21,63.1,63.1,3637.566137566137,42.9938,43.0006,42.9258,42.9258,3637.5661
2011-01-27 10:10:00,63.12,63.16,63.01,63.05,11133.156966490298,42.9394,42.9666,42.8646,42.8918,11133.157
2011-01-27 10:15:00,63.05,63.17,63.05,63.11,20061.728395061727,42.8918,42.9734,42.8918,42.9326,20061.7284
2011-01-27 10:20:00,63.11,63.16,63.07,63.09,7936.507936507935,42.9326,42.9666,42.9054,42.919,7936.5079
2011-01-27 10:25:00,63.08,63.08,63.0,63.02,8487.654320987653,42.9122,42.9122,42.8578,42.8714,8487.6543
2011-01-27 10:30:00,63.02,63.05,63.0,63.0,15542.32804232804,42.8714,42.8918,42.8578,42.8578,15542.328
2011-01-27 10:35:00,62.99,63.01,62.96,62.98,4850.088183421516,42.851,42.8646,42.8305,42.8442,4850.0882
2011-01-27 10:40:00,62.96,63.01,62.92,62.95,8267.195767195766,42.8305,42.8646,42.8033,42.8237,8267.1958
2011-01-27 10:45:00,62.94,62.97,62.87,62.87,23037.9188712522,42.8169,42.8373,42.7693,42.7693,23037.9189
2011-01-27 10:50:00,62.92,62.93,62.85,62.86,3968.253968253968,42.8033,42.8101,42.7557,42.7625,3968.254
2011-01-27 10:55:00,62.85,62.99,62.85,62.96,6944.444444444443,42.7557,42.851,42.7557,42.8305,6944.4444
2011-01-27 11:00:00,62.95,62.96,62.91,62.92,6283.068783068782,42.8237,42.8305,42.7965,42.8033,6283.0688
2011-01-27 11:05:00,62.92,62.92,62.86,62.87,11684.303350970016,42.8033,42.8033,42.7625,42.7693,11684.3034
2011-01-27 11:10:00,62.88,62.91,62.86,62.9,6172.839506172839,42.7761,42.7965,42.7625,42.7897,6172.8395
2011-01-27 11:15:00,62.88,62.91,62.82,62.91,7275.132275132274,42.7761,42.7965,42.7353,42.7965,7275.1323
2011-01-27 11:20:00,62.9,62.96,62.85,62.85,10030.864197530864,42.7897,42.8305,42.7557,42.7557,10030.8642
2011-01-27 11:25:00,62.86,62.87,62.77,62.8,13337.742504409169,42.7625,42.7693,42.7013,42.7217,13337.7425
2011-01-27 11:30:00,62.81,62.91,62.81,62.83,7275.132275132274,42.7285,42.7965,42.7285,42.7421,7275.1323
2011-01-27 11:35:00,62.85,63.0,62.85,63.0,11243.38624338624,42.7557,42.8578,42.7557,42.8578,11243.3862
2011-01-27 11:40:00,62.99,63.05,62.98,63.03,9920.63492063492,42.851,42.8918,42.8442,42.8782,9920.6349
2011-01-27 11:45:00,63.04,63.06,63.0,63.01,10802.469135802468,42.885,42.8986,42.8578,42.8646,10802.4691
2011-01-27 11:50:00,63.01,63.04,63.01,63.04,9259.259259259255,42.8646,42.885,42.8646,42.885,9259.2593
2011-01-27 11:55:00,63.04,63.08,63.01,63.01,14880.95238095238,42.885,42.9122,42.8646,42.8646,14880.9524
2011-01-27 12:00:00,63.01,63.05,63.01,63.02,7716.049382716048,42.8646,42.8918,42.8646,42.8714,7716.0494
2011-01-27 12:05:00,63.01,63.04,62.98,63.0,10471.781305114637,42.8646,42.885,42.8442,42.8578,10471.7813
2011-01-27 12:10:00,63.01,63.05,63.0,63.04,29541.44620811288,42.8646,42.8918,42.8578,42.885,29541.4462
2011-01-27 12:15:00,63.03,63.11,63.01,63.09,15873.015873015873,42.8782,42.9326,42.8646,42.919,15873.0159
2011-01-27 12:20:00,63.08,63.1,63.06,63.09,18187.830687830687,42.9122,42.9258,42.8986,42.919,18187.8307
2011-01-27 12:25:00,63.1,63.1,63.06,63.07,11574.074074074071,42.9258,42.9258,42.8986,42.9054,11574.0741
2011-01-27 12:30:00,63.07,63.13,63.06,63.12,16534.391534391532,42.9054,42.9462,42.8986,42.9394,16534.3915
2011-01-27 12:35:00,63.13,63.2,63.13,63.17,15983.245149911814,42.9462,42.9938,42.9462,42.9734,15983.2451
2011-01-27 12:40:00,63.16,63.17,63.15,63.16,7054.673721340388,42.9666,42.9734,42.9598,42.9666,7054.6737
2011-01-27 12:45:00,63.16,63.18,63.15,63.16,7164.902998236331,42.9666,42.9802,42.9598,42.9666,7164.903
2011-01-27 12:50:00,63.16,63.19,63.09,63.12,25462.96296296296,42.9666,42.987,42.919,42.9394,25462.963
2011-01-27 12:55:00,63.12,63.24,63.06,63.22,52358.906525573184,42.9394,43.021,42.8986,43.0074,52358.9065
2011-01-27 13:00:00,63.22,63.23,63.21,63.23,13668.430335097,43.0074,43.0142,43.0006,43.0142,13668.4303
2011-01-27 13:05:00,63.23,63.28,63.23,63.27,9038.80070546737,43.0142,43.0482,43.0142,43.0414,9038.8007
2011-01-27 13:10:00,63.27,63.27,63.24,63.25,11574.074074074071,43.0414,43.0414,43.021,43.0278,11574.0741
2011-01-27 13:15:00,63.26,63.3,63.25,63.28,21053.79188712522,43.0346,43.0618,43.0278,43.0482,21053.7919
2011-01-27 13:20:00,63.3,63.3,63.24,63.26,25352.73368606701,43.0618,43.0618,43.021,43.0346,25352.7337
2011-01-27 13:25:00,63.26,63.28,63.24,63.25,12125.220458553791,43.0346,43.0482,43.021,43.0278,12125.2205
2011-01-27 13:30:00,63.23,63.24,63.2,63.2,6834.2151675485,43.0142,43.021,42.9938,42.9938,6834.2152
2011-01-27 13:35:00,63.18,63.19,63.1,63.12,6503.5273368606695,42.9802,42.987,42.9258,42.9394,6503.5273
2011-01-27 13:40:00,63.12,63.12,63.1,63.1,3858.024691358024,42.9394,42.9394,42.9258,42.9258,3858.0247
2011-01-27 13:45:00,63.1,63.13,63.1,63.11,9589.947089947089,42.9258,42.9462,42.9258,42.9326,9589.9471
2011-01-27 13:50:00,63.11,63.12,63.03,63.03,5842.151675485008,42.9326,42.9394,42.8782,42.8782,5842.1517
2011-01-27 13:55:00,63.05,63.1,63.02,63.08,10141.093474426809,42.8918,42.9258,42.8714,42.9122,10141.0935
2011-01-27 14:00:00,63.08,63.1,62.97,63.01,17305.996472663137,42.9122,42.9258,42.8373,42.8646,17305.9965
2011-01-27 14:05:00,63.04,63.04,63.0,63.01,5180.776014109347,42.885,42.885,42.8578,42.8646,5180.776
2011-01-27 14:10:00,63.01,63.02,62.98,63.0,3306.8783068783064,42.8646,42.8714,42.8442,42.8578,3306.8783
2011-01-27 14:15:00,63.0,63.0,62.93,62.93,4850.088183421516,42.8578,42.8578,42.8101,42.8101,4850.0882
2011-01-27 14:20:00,62.93,62.96,62.91,62.91,24360.670194003524,42.8101,42.8305,42.7965,42.7965,24360.6702
2011-01-27 14:25:00,62.91,62.94,62.9,62.9,11684.303350970016,42.7965,42.8169,42.7897,42.7897,11684.3034
2011-01-27 14:30:00,62.9,62.96,62.9,62.95,17195.767195767196,42.7897,42.8305,42.7897,42.8237,17195.7672
2011-01-27 14:35:00,62.95,63.01,62.94,63.01,12455.90828924162,42.8237,42.8646,42.8169,42.8646,12455.9083
2011-01-27 14:40:00,63.01,63.11,63.0,63.11,18518.518518518515,42.8646,42.9326,42.8578,42.9326,18518.5185
2011-01-27 14:45:00,63.11,63.14,63.08,63.08,5952.380952380951,42.9326,42.953,42.9122,42.9122,5952.381
2011-01-27 14:50:00,63.08,63.1,63.01,63.03,6503.5273368606695,42.9122,42.9258,42.8646,42.8782,6503.5273
2011-01-27 14:55:00,63.04,63.07,63.03,63.07,5731.922398589065,42.885,42.9054,42.8782,42.9054,5731.9224
2011-01-27 15:00:00,63.07,63.1,63.02,63.09,16203.703703703704,42.9054,42.9258,42.8714,42.919,16203.7037
2011-01-27 15:05:00,63.09,63.1,63.04,63.07,9259.259259259255,42.919,42.9258,42.885,42.9054,9259.2593
2011-01-27 15:10:00,63.08,63.1,63.07,63.09,6613.756613756613,42.9122,42.9258,42.9054,42.919,6613.7566
2011-01-27 15:15:00,63.08,63.09,63.03,63.03,20061.728395061727,42.9122,42.919,42.8782,42.8782,20061.7284
2011-01-27 15:20:00,63.02,63.06,63.01,63.02,20612.87477954145,42.8714,42.8986,42.8646,42.8714,20612.8748
2011-01-27 15:25:00,63.03,63.08,63.02,63.06,13668.430335097,42.8782,42.9122,42.8714,42.8986,13668.4303
2011-01-27 15:30:00,63.07,63.1,62.98,62.98,31194.885361552024,42.9054,42.9258,42.8442,42.8442,31194.8854
2011-01-27 15:35:00,62.99,63.0,62.95,62.99,30092.592592592588,42.851,42.8578,42.8237,42.851,30092.5926
2011-01-27 15:40:00,62.99,63.0,62.92,62.96,38470.0176366843,42.851,42.8578,42.8033,42.8305,38470.0176
2011-01-27 15:45:00,62.96,62.96,62.89,62.89,56327.16049382716,42.8305,42.8305,42.7829,42.7829,56327.1605
2011-01-27 15:50:00,62.9,62.93,62.84,62.86,28880.07054673721,42.7897,42.8101,42.7489,42.7625,28880.0705
2011-01-27 15:55:00,62.86,62.86,62.79,62.81,69003.52733686066,42.7625,42.7625,42.7149,42.7285,69003.5273
2011-01-28 09:30:00,62.88,63.08,62.8,63.01,31084.65608465608,42.7761,42.9122,42.7217,42.8646,31084.6561
2011-01-28 09:35:00,62.93,63.17,62.93,63.13,21935.626102292765,42.8101,42.9734,42.8101,42.9462,21935.6261
2011-01-28 09:40:00,63.13,63.14,62.98,63.11,11022.927689594357,42.9462,42.953,42.8442,42.9326,11022.9277
2011-01-28 09:45:00,63.14,63.3,63.1,63.19,19620.81128747795,42.953,43.0618,42.9258,42.987,19620.8113
2011-01-28 09:50:00,63.21,63.25,63.1,63.16,23148.148148148142,43.0006,43.0278,42.9258,42.9666,23148.1481
2011-01-28 09:55:00,63.16,63.22,63.01,63.01,20061.728395061727,42.9666,43.0074,42.8646,42.8646,20061.7284
2011-01-28 10:00:00,63.03,63.04,62.91,62.91,8267.195767195766,42.8782,42.885,42.7965,42.7965,8267.1958
2011-01-28 10:05:00,62.93,62.96,62.85,62.9,13337.742504409169,42.8101,42.8305,42.7557,42.7897,13337.7425
2011-01-28 10:10:00,62.9,62.99,62.81,62.88,15101.410934744266,42.7897,42.851,42.7285,42.7761,15101.4109
2011-01-28 10:15:00,62.9,62.96,62.82,62.82,15652.557319223984,42.7897,42.8305,42.7353,42.7353,15652.5573
2011-01-28 10:20:00,62.8,62.8,62.43,62.57,14660.493827160491,42.7217,42.7217,42.47,42.5652,14660.4938
2011-01-28 10:25:00,62.56,62.65,62.51,62.52,12345.679012345678,42.5584,42.6197,42.5244,42.5312,12345.679
2011-01-28 10:30:00,62.49,62.54,62.44,62.52,15762.786596119928,42.5108,42.5448,42.4768,42.5312,15762.7866
2011-01-28 10:35:00,62.51,62.61,62.49,62.58,11243.38624338624,42.5244,42.5924,42.5108,42.572,11243.3862
2011-01-28 10:40:00,62.57,62.65,62.54,62.54,7275.132275132274,42.5652,42.6197,42.5448,42.5448,7275.1323
2011-01-28 10:45:00,62.54,62.54,62.45,62.48,12455.90828924162,42.5448,42.5448,42.4836,42.504,12455.9083
2011-01-28 10:50:00,62.49,62.5,62.38,62.5,12125.220458553791,42.5108,42.5176,42.436,42.5176,12125.2205
2011-01-28 10:55:00,62.5,62.57,62.45,62.52,10912.698412698412,42.5176,42.5652,42.4836,42.5312,10912.6984
2011-01-28 11:00:00,62.48,62.48,62.26,62.31,35493.82716049382,42.504,42.504,42.3543,42.3884,35493.8272
2011-01-28 11:05:00,62.32,62.32,62.21,62.24,6172.839506172839,42.3952,42.3952,42.3203,42.3407,6172.8395
2011-01-28 11:10:00,62.24,62.32,62.24,62.25,3968.253968253968,42.3407,42.3952,42.3407,42.3475,3968.254
2011-01-28 11:15:00,62.27,62.3,62.2,62.29,9369.488536155202,42.3612,42.3816,42.3135,42.3748,9369.4885
2011-01-28 11:20:00,62.31,62.31,62.07,62.08,8818.342151675484,42.3884,42.3884,42.2251,42.2319,8818.3422
2011-01-28 11:25:00,62.1,62.1,61.98,61.98,9700.176366843032,42.2455,42.2455,42.1639,42.1639,9700.1764
2011-01-28 11:30:00,61.98,61.99,61.8,61.82,28218.69488536155,42.1639,42.1707,42.0414,42.055,28218.6949
2011-01-28 11:35:00,61.83,61.83,61.73,61.74,14770.723104056437,42.0618,42.0618,41.9938,42.0006,14770.7231
2011-01-28 11:40:00,61.73,61.8,61.68,61.72,20943.56261022928,41.9938,42.0414,41.9598,41.987,20943.5626
2011-01-28 11:45:00,61.72,61.83,61.7,61.83,10251.32275132275,41.987,42.0618,41.9734,42.0618,10251.3228
2011-01-28 11:50:00,61.83,61.83,61.65,61.81,20392.416225749555,42.0618,42.0618,41.9394,42.0482,20392.4162
2011-01-28 11:55:00,61.79,61.82,61.61,61.65,32297.17813051146,42.0346,42.055,41.9122,41.9394,32297.1781
2011-01-28 12:00:00,61.64,61.65,61.49,61.63,40343.91534391534,41.9326,41.9394,41.8305,41.9258,40343.9153
2011-01-28 12:05:00,61.6,61.66,61.59,61.64,18738.977072310405,41.9054,41.9462,41.8986,41.9326,18738.9771
2011-01-28 12:10:00,61.63,61.65,61.6,61.65,9920.63492063492,41.9258,41.9394,41.9054,41.9394,9920.6349
2011-01-28 12:15:00,61.65,61.83,61.65,61.82,17305.996472663137,41.9394,42.0618,41.9394,42.055,17305.9965
2011-01-28 12:20:00,61.81,61.83,61.75,61.77,16534.391534391532,42.0482,42.0618,42.0074,42.021,16534.3915
2011-01-28 12:25:00,61.76,61.78,61.68,61.7,10361.552028218694,42.0142,42.0278,41.9598,41.9734,10361.552
2011-01-28 12:30:00,61.67,61.82,61.64,61.79,17746.91358024691,41.953,42.055,41.9326,42.0346,17746.9136
2011-01-28 12:35:00,61.79,61.87,61.79,61.81,17636.68430335097,42.0346,42.089,42.0346,42.0482,17636.6843
2011-01-28 12:40:00,61.82,61.9,61.82,61.83,21384.47971781305,42.055,42.1094,42.055,42.0618,21384.4797
2011-01-28 12:45:00,61.83,61.84,61.74,61.84,23258.377425044087,42.0618,42.0686,42.0006,42.0686,23258.3774
2011-01-28 12:50:00,61.85,61.86,61.77,61.77,14880.95238095238,42.0754,42.0822,42.021,42.021,14880.9524
2011-01-28 12:55:00,61.77,61.77,61.67,61.74,8487.654320987653,42.021,42.021,41.953,42.0006,8487.6543
2011-01-28 13:00:00,61.74,61.77,61.66,61.7,7275.132275132274,42.0006,42.021,41.9462,41.9734,7275.1323
2011-01-28 13:05:00,61.7,61.7,61.46,61.48,16644.620811287477,41.9734,41.9734,41.8101,41.8237,16644.6208
2011-01-28 13:10:00,61.48,61.62,61.48,61.53,11794.53262786596,41.8237,41.919,41.8237,41.8577,11794.5326
2011-01-28 13:15:00,61.51,61.58,61.48,61.51,12014.991181657848,41.8441,41.8918,41.8237,41.8441,12014.9912
2011-01-28 13:20:00,61.51,61.53,61.34,61.43,27336.860670194,41.8441,41.8577,41.7285,41.7897,27336.8607
2011-01-28 13:25:00,61.44,61.48,61.34,61.35,20833.33333333333,41.7965,41.8237,41.7285,41.7353,20833.3333
2011-01-28 13:30:00,61.35,61.44,61.34,61.37,11794.53262786596,41.7353,41.7965,41.7285,41.7489,11794.5326
2011-01-28 13:35:00,61.34,61.34,61.24,61.3,14109.347442680775,41.7285,41.7285,41.6605,41.7013,14109.3474
2011-01-28 13:40:00,61.29,61.35,61.24,61.26,30974.426807760137,41.6945,41.7353,41.6605,41.6741,30974.4268
2011-01-28 13:45:00,61.25,61.35,61.25,61.35,13888.888888888889,41.6673,41.7353,41.6673,41.7353,13888.8889
2011-01-28 13:50:00,61.37,61.53,61.36,61.53,16644.620811287477,41.7489,41.8577,41.7421,41.8577,16644.6208
2011-01-28 13:55:00,61.51,61.68,61.51,61.65,19179.894179894178,41.8441,41.9598,41.8441,41.9394,19179.8942
2011-01-28 14:00:00,61.64,61.69,61.63,61.69,16534.391534391532,41.9326,41.9666,41.9258,41.9666,16534.3915
2011-01-28 14:05:00,61.67,61.7,61.55,61.57,24029.982363315696,41.953,41.9734,41.8713,41.885,24029.9824
2011-01-28 14:10:00,61.56,61.64,61.49,61.5,17195.767195767196,41.8782,41.9326,41.8305,41.8373,17195.7672
2011-01-28 14:15:00,61.52,61.55,61.48,61.55,12345.679012345678,41.8509,41.8713,41.8237,41.8713,12345.679
2011-01-28 14:20:00,61.55,61.57,61.47,61.51,21825.396825396823,41.8713,41.885,41.8169,41.8441,21825.3968
2011-01-28 14:25:00,61.49,61.52,61.46,61.48,7054.673721340388,41.8305,41.8509,41.8101,41.8237,7054.6737
2011-01-28 14:30:00,61.48,61.54,61.47,61.54,8156.966490299823,41.8237,41.8645,41.8169,41.8645,8156.9665
2011-01-28 14:35:00,61.54,61.59,61.47,61.47,9038.80070546737,41.8645,41.8986,41.8169,41.8169,9038.8007
2011-01-28 14:40:00,61.49,61.58,61.47,61.5,18408.289241622573,41.8305,41.8918,41.8169,41.8373,18408.2892
2011-01-28 14:45:00,61.48,61.48,61.42,61.45,25683.421516754846,41.8237,41.8237,41.7829,41.8033,25683.4215
2011-01-28 14:50:00,61.45,61.48,61.4,61.43,42879.18871252204,41.8033,41.8237,41.7693,41.7897,42879.1887
2011-01-28 14:55:00,61.44,61.46,61.41,61.45,42328.04232804232,41.7965,41.8101,41.7761,41.8033,42328.0423
2011-01-28 15:00:00,61.45,61.46,61.42,61.42,36816.578483245146,41.8033,41.8101,41.7829,41.7829,36816.5785
2011-01-28 15:05:00,61.42,61.43,61.34,61.36,35604.056437389765,41.7829,41.7897,41.7285,41.7421,35604.0564
2011-01-28 15:10:00,61.35,61.36,61.28,61.34,24360.670194003524,41.7353,41.7421,41.6877,41.7285,24360.6702
2011-01-28 15:15:00,61.34,61.35,61.26,61.33,33840.38800705467,41.7285,41.7353,41.6741,41.7217,33840.388
2011-01-28 15:20:00,61.32,61.34,61.23,61.32,29872.1340388007,41.7149,41.7285,41.6537,41.7149,29872.134
2011-01-28 15:25:00,61.32,61.33,61.19,61.21,40123.456790123455,41.7149,41.7217,41.6264,41.6401,40123.4568
2011-01-28 15:30:00,61.21,61.27,61.17,61.25,29100.529100529096,41.6401,41.6809,41.6128,41.6673,29100.5291
2011-01-28 15:35:00,61.25,61.29,61.21,61.26,36706.3492063492,41.6673,41.6945,41.6401,41.6741,36706.3492
2011-01-28 15:40:00,61.25,61.26,61.17,61.22,74955.90828924162,41.6673,41.6741,41.6128,41.6469,74955.9083
2011-01-28 15:45:00,61.22,61.28,61.14,61.15,121362.43386243384,41.6469,41.6877,41.5924,41.5992,121362.4339
2011-01-28 15:50:00,61.15,61.18,61.08,61.17,125661.37566137564,41.5992,41.6196,41.5516,41.6128,125661.3757
2011-01-28 15:55:00,61.17,61.32,61.15,61.28,246913.5802469136,41.6128,41.7149,41.5992,41.6877,246913.5802
2011-01-31 09:30:00,61.7,61.96,61.59,61.59,58201.05820105819,41.9734,42.1503,41.8986,41.8986,58201.0582
2011-01-31 09:35:00,61.62,61.9,61.56,61.9,144620.81128747793,41.919,42.1094,41.8782,42.1094,144620.8113
2011-01-31 09:40:00,61.89,62.2,61.83,62.13,105158.73015873016,42.1026,42.3135,42.0618,42.2659,105158.7302
2011-01-31 09:45:00,62.13,62.13,61.94,61.99,70987.65432098764,42.2659,42.2659,42.1367,42.1707,70987.6543
2011-01-31 09:50:00,62.03,62.06,61.94,62.06,100639.32980599646,42.1979,42.2183,42.1367,42.2183,100639.3298
2011-01-31 09:55:00,62.05,62.26,62.05,62.23,27336.860670194,42.2115,42.3543,42.2115,42.3339,27336.8607
2011-01-31 10:00:00,62.22,62.27,62.16,62.16,33289.241622574955,42.3271,42.3612,42.2863,42.2863,33289.2416
2011-01-31 10:05:00,62.16,62.26,62.13,62.13,25903.880070546733,42.2863,42.3543,42.2659,42.2659,25903.8801
2011-01-31 10:10:00,62.13,62.16,62.1,62.13,23478.835978835978,42.2659,42.2863,42.2455,42.2659,23478.836
2011-01-31 10:15:00,62.17,62.18,62.13,62.15,34832.451499118164,42.2931,42.2999,42.2659,42.2795,34832.4515
2011-01-31 10:20:00,62.15,62.32,62.15,62.3,45745.149911816574,42.2795,42.3952,42.2795,42.3816,45745.1499
2011-01-31 10:25:00,62.29,62.35,62.24,62.24,36485.89065255732,42.3748,42.4156,42.3407,42.3407,36485.8907
2011-01-31 10:30:00,62.25,62.29,62.18,62.22,44312.16931216931,42.3475,42.3748,42.2999,42.3271,44312.1693
2011-01-31 10:35:00,62.21,62.31,62.21,62.26,35493.82716049382,42.3203,42.3884,42.3203,42.3543,35493.8272
2011-01-31 10:40:00,62.26,62.43,62.26,62.43,19510.58201058201,42.3543,42.47,42.3543,42.47,19510.582
2011-01-31 10:45:00,62.42,62.5,62.42,62.5,6283.068783068782,42.4632,42.5176,42.4632,42.5176,6283.0688
2011-01-31 10:50:00,62.52,62.52,62.49,62.52,9259.259259259255,42.5312,42.5312,42.5108,42.5312,9259.2593
2011-01-31 10:55:00,62.52,62.67,62.52,62.67,12676.366843033507,42.5312,42.6333,42.5312,42.6333,12676.3668
2011-01-31 11:00:00,62.67,62.75,62.65,62.73,18738.977072310405,42.6333,42.6877,42.6197,42.6741,18738.9771
2011-01-31 11:05:00,62.74,62.75,62.71,62.74,17305.996472663137,42.6809,42.6877,42.6605,42.6809,17305.9965
2011-01-31 11:10:00,62.72,62.74,62.66,62.66,12014.991181657848,42.6673,42.6809,42.6265,42.6265,12014.9912
2011-01-31 11:15:00,62.66,62.66,62.51,62.52,8708.112874779541,42.6265,42.6265,42.5244,42.5312,8708.1129
2011-01-31 11:20:00,62.52,62.54,62.51,62.52,9259.259259259255,42.5312,42.5448,42.5244,42.5312,9259.2593
2011-01-31 11:25:00,62.52,62.54,62.52,62.52,13558.201058201055,42.5312,42.5448,42.5312,42.5312,13558.2011
2011-01-31 11:30:00,62.52,62.53,62.48,62.49,11794.53262786596,42.5312,42.538,42.504,42.5108,11794.5326
2011-01-31 11:35:00,62.49,62.58,62.46,62.54,23919.75308641975,42.5108,42.572,42.4904,42.5448,23919.7531
2011-01-31 11:40:00,62.54,62.58,62.53,62.55,10471.781305114637,42.5448,42.572,42.538,42.5516,10471.7813
2011-01-31 11:45:00,62.55,62.55,62.37,62.42,19731.040564373896,42.5516,42.5516,42.4292,42.4632,19731.0406
2011-01-31 11:50:00,62.42,62.42,62.36,62.37,5731.922398589065,42.4632,42.4632,42.4224,42.4292,5731.9224
2011-01-31 11:55:00,62.36,62.44,62.35,62.36,11133.156966490298,42.4224,42.4768,42.4156,42.4224,11133.157
2011-01-31 12:00:00,62.37,62.42,62.35,62.38,6944.444444444443,42.4292,42.4632,42.4156,42.436,6944.4444
2011-01-31 12:05:00,62.38,62.44,62.36,62.44,7936.507936507935,42.436,42.4768,42.4224,42.4768,7936.5079
2011-01-31 12:10:00,62.44,62.52,62.44,62.47,10361.552028218694,42.4768,42.5312,42.4768,42.4972,10361.552
2011-01-31 12:15:00,62.47,62.48,62.44,62.48,11794.53262786596,42.4972,42.504,42.4768,42.504,11794.5326
2011-01-31 12:20:00,62.49,62.51,62.42,62.44,11353.615520282186,42.5108,42.5244,42.4632,42.4768,11353.6155
2011-01-31 12:25:00,62.44,62.55,62.42,62.51,18738.977072310405,42.4768,42.5516,42.4632,42.5244,18738.9771
2011-01-31 12:30:00,62.5,62.54,62.5,62.54,10471.781305114637,42.5176,42.5448,42.5176,42.5448,10471.7813
2011-01-31 12:35:00,62.53,62.53,62.44,62.45,4629.629629629629,42.538,42.538,42.4768,42.4836,4629.6296
2011-01-31 12:40:00,62.45,62.45,62.36,62.38,13558.201058201055,42.4836,42.4836,42.4224,42.436,13558.2011
2011-01-31 12:45:00,62.39,62.47,62.39,62.44,4629.629629629629,42.4428,42.4972,42.4428,42.4768,4629.6296
2011-01-31 12:50:00,62.44,62.48,62.44,62.47,6613.756613756613,42.4768,42.504,42.4768,42.4972,6613.7566
2011-01-31 12:55:00,62.46,62.48,62.41,62.42,6503.5273368606695,42.4904,42.504,42.4564,42.4632,6503.5273
2011-01-31 13:00:00,62.41,62.47,62.4,62.43,16093.474426807756,42.4564,42.4972,42.4496,42.47,16093.4744
2011-01-31 13:05:00,62.43,62.48,62.4,62.47,11684.303350970016,42.47,42.504,42.4496,42.4972,11684.3034
2011-01-31 13:10:00,62.47,62.49,62.42,62.49,10141.093474426809,42.4972,42.5108,42.4632,42.5108,10141.0935
2011-01-31 13:15:00,62.49,62.55,62.48,62.52,12566.137566137564,42.5108,42.5516,42.504,42.5312,12566.1376
2011-01-31 13:20:00,62.52,62.54,62.47,62.5,15983.245149911814,42.5312,42.5448,42.4972,42.5176,15983.2451
2011-01-31 13:25:00,62.52,62.52,62.43,62.43,15101.410934744266,42.5312,42.5312,42.47,42.47,15101.4109
2011-01-31 13:30:00,62.43,62.45,62.41,62.42,7826.278659611992,42.47,42.4836,42.4564,42.4632,7826.2787
2011-01-31 13:35:00,62.42,62.45,62.33,62.33,14770.723104056437,42.4632,42.4836,42.402,42.402,14770.7231
2011-01-31 13:40:00,62.35,62.41,62.32,62.41,13227.513227513226,42.4156,42.4564,42.3952,42.4564,13227.5132
2011-01-31 13:45:00,62.42,62.43,62.39,62.41,9589.947089947089,42.4632,42.47,42.4428,42.4564,9589.9471
2011-01-31 13:50:00,62.41,62.47,62.41,62.45,10912.698412698412,42.4564,42.4972,42.4564,42.4836,10912.6984
2011-01-31 13:55:00,62.46,62.47,62.43,62.45,7936.507936507935,42.4904,42.4972,42.47,42.4836,7936.5079
2011-01-31 14:00:00,62.46,62.52,62.46,62.52,14329.805996472662,42.4904,42.5312,42.4904,42.5312,14329.806
2011-01-31 14:05:00,62.52,62.57,62.52,62.53,11574.074074074071,42.5312,42.5652,42.5312,42.538,11574.0741
2011-01-31 14:10:00,62.52,62.53,62.38,62.38,22817.460317460314,42.5312,42.538,42.436,42.436,22817.4603
2011-01-31 14:15:00,62.38,62.42,62.32,62.37,27998.23633156966,42.436,42.4632,42.3952,42.4292,27998.2363
2011-01-31 14:20:00,62.37,62.5,62.37,62.49,28769.841269841265,42.4292,42.5176,42.4292,42.5108,28769.8413
2011-01-31 14:25:00,62.49,62.51,62.44,62.44,20723.104056437387,42.5108,42.5244,42.4768,42.4768,20723.1041
2011-01-31 14:30:00,62.43,62.48,62.39,62.45,26895.943562610228,42.47,42.504,42.4428,42.4836,26895.9436
2011-01-31 14:35:00,62.46,62.47,62.39,62.46,21164.02116402116,42.4904,42.4972,42.4428,42.4904,21164.0212
2011-01-31 14:40:00,62.46,62.48,62.41,62.43,17305.996472663137,42.4904,42.504,42.4564,42.47,17305.9965
2011-01-31 14:45:00,62.43,62.47,62.39,62.43,30423.28042328042,42.47,42.4972,42.4428,42.47,30423.2804
2011-01-31 14:50:00,62.43,62.52,62.42,62.52,18959.43562610229,42.47,42.5312,42.4632,42.5312,18959.4356
2011-01-31 14:55:00,62.52,62.53,62.46,62.52,18408.289241622573,42.5312,42.538,42.4904,42.5312,18408.2892
2011-01-31 15:00:00,62.52,62.59,62.51,62.55,40013.22751322751,42.5312,42.5788,42.5244,42.5516,40013.2275
2011-01-31 15:05:00,62.55,62.63,62.55,62.63,32076.719576719574,42.5516,42.6061,42.5516,42.6061,32076.7196
2011-01-31 15:10:00,62.63,62.69,62.63,62.64,36265.43209876543,42.6061,42.6469,42.6061,42.6129,36265.4321
2011-01-31 15:15:00,62.63,62.7,62.61,62.65,39131.39329805997,42.6061,42.6537,42.5924,42.6197,39131.3933
2011-01-31 15:20:00,62.65,62.67,62.62,62.66,42328.04232804232,42.6197,42.6333,42.5992,42.6265,42328.0423
2011-01-31 15:25:00,62.66,62.72,62.65,62.69,46296.29629629629,42.6265,42.6673,42.6197,42.6469,46296.2963
2011-01-31 15:30:00,62.68,62.79,62.66,62.79,91600.5291005291,42.6401,42.7149,42.6265,42.7149,91600.5291
2011-01-31 15:35:00,62.79,62.82,62.76,62.79,69775.13227513227,42.7149,42.7353,42.6945,42.7149,69775.1323
2011-01-31 15:40:00,62.8,62.84,62.8,62.83,87962.96296296295,42.7217,42.7489,42.7217,42.7421,87962.963
2011-01-31 15:45:00,62.81,62.83,62.73,62.77,99426.80776014108,42.7285,42.7421,42.6741,42.7013,99426.8078
2011-01-31 15:50:00,62.77,62.83,62.74,62.83,54894.17989417989,42.7013,42.7421,42.6809,42.7421,54894.1799
2011-01-31 15:55:00,62.84,62.92,62.84,62.88,112213.40388007052,42.7489,42.8033,42.7489,42.7761,112213.4039
2011-02-01 09:30:00,63.3,63.5,63.18,63.24,66909.17107583773,43.0618,43.1979,42.9802,43.021,66909.1711
2011-02-01 09:35:00,63.29,63.43,63.27,63.34,13227.513227513226,43.055,43.1503,43.0414,43.0891,13227.5132
2011-02-01 09:40:00,63.36,63.45,63.29,63.29,39462.08112874779,43.1027,43.1639,43.055,43.055,39462.0811
2011-02-01 09:45:00,63.3,63.4,63.26,63.33,52028.21869488536,43.0618,43.1299,43.0346,43.0823,52028.2187
2011-02-01 09:50:00,63.33,63.4,63.3,63.3,11022.927689594357,43.0823,43.1299,43.0618,43.0618,11022.9277
2011-02-01 09:55:00,63.3,63.5,63.3,63.49,32738.09523809524,43.0618,43.1979,43.0618,43.1911,32738.0952
2011-02-01 10:00:00,63.49,63.61,63.46,63.48,71979.71781305113,43.1911,43.2727,43.1707,43.1843,71979.7178
2011-02-01 10:05:00,63.5,63.51,63.21,63.22,14880.95238095238,43.1979,43.2047,43.0006,43.0074,14880.9524
2011-02-01 10:10:00,63.22,63.23,63.13,63.13,16644.620811287477,43.0074,43.0142,42.9462,42.9462,16644.6208
2011-02-01 10:15:00,63.13,63.33,63.1,63.31,37037.03703703703,42.9462,43.0823,42.9258,43.0686,37037.037
2011-02-01 10:20:00,63.32,63.47,63.23,63.4,33730.15873015873,43.0754,43.1775,43.0142,43.1299,33730.1587
2011-02-01 10:25:00,63.39,63.39,63.29,63.36,9038.80070546737,43.1231,43.1231,43.055,43.1027,9038.8007
2011-02-01 10:30:00,63.37,63.4,63.35,63.38,11022.927689594357,43.1095,43.1299,43.0959,43.1163,11022.9277
2011-02-01 10:35:00,63.35,63.46,63.35,63.45,13668.430335097,43.0959,43.1707,43.0959,43.1639,13668.4303
2011-02-01 10:40:00,63.43,63.5,63.43,63.49,11904.761904761905,43.1503,43.1979,43.1503,43.1911,11904.7619
2011-02-01 10:45:00,63.5,63.66,63.5,63.57,18187.830687830687,43.1979,43.3067,43.1979,43.2455,18187.8307
2011-02-01 10:50:00,63.56,63.56,63.42,63.44,31194.885361552024,43.2387,43.2387,43.1435,43.1571,31194.8854
2011-02-01 10:55:00,63.44,63.45,63.31,63.34,36706.3492063492,43.1571,43.1639,43.0686,43.0891,36706.3492
2011-02-01 11:00:00,63.33,63.38,63.32,63.32,15211.64021164021,43.0823,43.1163,43.0754,43.0754,15211.6402
2011-02-01 11:05:00,63.32,63.41,63.28,63.3,23478.835978835978,43.0754,43.1367,43.0482,43.0618,23478.836
2011-02-01 11:10:00,63.28,63.28,63.22,63.26,15432.098765432096,43.0482,43.0482,43.0074,43.0346,15432.0988
2011-02-01 11:15:00,63.23,63.32,63.18,63.2,36155.20282186948,43.0142,43.0754,42.9802,42.9938,36155.2028
2011-02-01 11:20:00,63.2,63.22,63.18,63.2,11133.156966490298,42.9938,43.0074,42.9802,42.9938,11133.157
2011-02-01 11:25:00,63.21,63.26,63.2,63.23,7495.5908289241615,43.0006,43.0346,42.9938,43.0142,7495.5908
2011-02-01 11:30:00,63.24,63.31,63.23,63.28,9920.63492063492,43.021,43.0686,43.0142,43.0482,9920.6349
2011-02-01 11:35:00,63.28,63.36,63.27,63.36,10251.32275132275,43.0482,43.1027,43.0414,43.1027,10251.3228
2011-02-01 11:40:00,63.34,63.39,63.31,63.33,15652.557319223984,43.0891,43.1231,43.0686,43.0823,15652.5573
2011-02-01 11:45:00,63.34,63.47,63.33,63.34,9479.717813051146,43.0891,43.1775,43.0823,43.0891,9479.7178
2011-02-01 11:50:00,63.36,63.4,63.34,63.36,10471.781305114637,43.1027,43.1299,43.0891,43.1027,10471.7813
2011-02-01 11:55:00,63.36,63.44,63.36,63.36,8487.654320987653,43.1027,43.1571,43.1027,43.1027,8487.6543
2011-02-01 12:00:00,63.36,63.4,63.33,63.38,6283.068783068782,43.1027,43.1299,43.0823,43.1163,6283.0688
2011-02-01 12:05:00,63.39,63.45,63.36,63.45,10030.864197530864,43.1231,43.1639,43.1027,43.1639,10030.8642
2011-02-01 12:10:00,63.45,63.53,63.44,63.53,16203.703703703704,43.1639,43.2183,43.1571,43.2183,16203.7037
2011-02-01 12:15:00,63.53,63.65,63.53,63.62,31856.261022927687,43.2183,43.2999,43.2183,43.2795,31856.261
2011-02-01 12:20:00,63.63,63.67,63.58,63.59,13447.971781305114,43.2863,43.3135,43.2523,43.2591,13447.9718
2011-02-01 12:25:00,63.58,63.59,63.46,63.48,12014.991181657848,43.2523,43.2591,43.1707,43.1843,12014.9912
2011-02-01 12:30:00,63.45,63.53,63.42,63.42,13337.742504409169,43.1639,43.2183,43.1435,43.1435,13337.7425
2011-02-01 12:35:00,63.43,63.43,63.36,63.36,16424.162257495587,43.1503,43.1503,43.1027,43.1027,16424.1623
2011-02-01 12:40:00,63.37,63.39,63.32,63.36,17526.455026455023,43.1095,43.1231,43.0754,43.1027,17526.455
2011-02-01 12:45:00,63.37,63.38,63.32,63.32,14219.576719576718,43.1095,43.1163,43.0754,43.0754,14219.5767
2011-02-01 12:50:00,63.33,63.38,63.31,63.38,19620.81128747795,43.0823,43.1163,43.0686,43.1163,19620.8113
2011-02-01 12:55:00,63.36,63.45,63.34,63.45,10471.781305114637,43.1027,43.1639,43.0891,43.1639,10471.7813
2011-02-01 13:00:00,63.44,63.49,63.44,63.47,4960.317460317459,43.1571,43.1911,43.1571,43.1775,4960.3175
2011-02-01 13:05:00,63.46,63.48,63.39,63.39,23037.9188712522,43.1707,43.1843,43.1231,43.1231,23037.9189
2011-02-01 13:10:00,63.4,63.41,63.36,63.38,9369.488536155202,43.1299,43.1367,43.1027,43.1163,9369.4885
2011-02-01 13:15:00,63.4,63.42,63.37,63.41,7385.361552028218,43.1299,43.1435,43.1095,43.1367,7385.3616
2011-02-01 13:20:00,63.4,63.45,63.4,63.41,5401.234567901234,43.1299,43.1639,43.1299,43.1367,5401.2346
2011-02-01 13:25:00,63.43,63.46,63.41,63.46,7826.278659611992,43.1503,43.1707,43.1367,43.1707,7826.2787
2011-02-01 13:30:00,63.45,63.49,63.45,63.46,5621.693121693121,43.1639,43.1911,43.1639,43.1707,5621.6931
2011-02-01 13:35:00,63.45,63.49,63.42,63.45,7605.820105820105,43.1639,43.1911,43.1435,43.1639,7605.8201
2011-02-01 13:40:00,63.45,63.46,63.41,63.46,8046.737213403879,43.1639,43.1707,43.1367,43.1707,8046.7372
2011-02-01 13:45:00,63.46,63.49,63.45,63.45,12455.90828924162,43.1707,43.1911,43.1639,43.1639,12455.9083
2011-02-01 13:50:00,63.45,63.57,63.45,63.5,25352.73368606701,43.1639,43.2455,43.1639,43.1979,25352.7337
2011-02-01 13:55:00,63.49,63.5,63.44,63.45,22156.08465608465,43.1911,43.1979,43.1571,43.1639,22156.0847
2011-02-01 14:00:00,63.45,63.49,63.43,63.47,15432.098765432096,43.1639,43.1911,43.1503,43.1775,15432.0988
2011-02-01 14:05:00,63.47,63.48,63.37,63.42,27116.402116402114,43.1775,43.1843,43.1095,43.1435,27116.4021
2011-02-01 14:10:00,63.41,63.42,63.33,63.38,19290.123456790123,43.1367,43.1435,43.0823,43.1163,19290.1235
2011-02-01 14:15:00,63.37,63.44,63.37,63.44,11904.761904761905,43.1095,43.1571,43.1095,43.1571,11904.7619
2011-02-01 14:20:00,63.45,63.46,63.38,63.41,20392.416225749555,43.1639,43.1707,43.1163,43.1367,20392.4162
2011-02-01 14:25:00,63.41,63.41,63.36,63.38,14550.264550264548,43.1367,43.1367,43.1027,43.1163,14550.2646
2011-02-01 14:30:00,63.38,63.41,63.38,63.4,9589.947089947089,43.1163,43.1367,43.1163,43.1299,9589.9471
2011-02-01 14:35:00,63.4,63.46,63.4,63.42,23699.294532627864,43.1299,43.1707,43.1299,43.1435,23699.2945
2011-02-01 14:40:00,63.43,63.49,63.43,63.49,14329.805996472662,43.1503,43.1911,43.1503,43.1911,14329.806
2011-02-01 14:45:00,63.49,63.53,63.49,63.49,23809.52380952381,43.1911,43.2183,43.1911,43.1911,23809.5238
2011-02-01 14:50:00,63.5,63.53,63.48,63.52,15321.869488536153,43.1979,43.2183,43.1843,43.2115,15321.8695
2011-02-01 14:55:00,63.52,63.6,63.51,63.59,23478.835978835978,43.2115,43.2659,43.2047,43.2591,23478.836
2011-02-01 15:00:00,63.6,63.62,63.54,63.59,20502.6455026455,43.2659,43.2795,43.2251,43.2591,20502.6455
2011-02-01 15:05:00,63.59,63.62,63.56,63.59,14770.723104056437,43.2591,43.2795,43.2387,43.2591,14770.7231
2011-02-01 15:10:00,63.6,63.61,63.56,63.6,14660.493827160491,43.2659,43.2727,43.2387,43.2659,14660.4938
2011-02-01 15:15:00,63.61,63.71,63.61,63.7,27006.17283950617,43.2727,43.3408,43.2727,43.334,27006.1728
2011-02-01 15:20:00,63.7,63.71,63.69,63.69,15762.786596119928,43.334,43.3408,43.3272,43.3272,15762.7866
2011-02-01 15:25:00,63.69,63.72,63.68,63.69,23589.06525573192,43.3272,43.3476,43.3203,43.3272,23589.0653
2011-02-01 15:30:00,63.68,63.68,63.63,63.64,29210.75837742504,43.3203,43.3203,43.2863,43.2931,29210.7584
2011-02-01 15:35:00,63.63,63.72,63.63,63.7,26565.2557319224,43.2863,43.3476,43.2863,43.334,26565.2557
2011-02-01 15:40:00,63.69,63.7,63.63,63.69,22927.68959435626,43.3272,43.334,43.2863,43.3272,22927.6896
2011-02-01 15:45:00,63.7,63.79,63.7,63.75,31084.65608465608,43.334,43.3952,43.334,43.368,31084.6561
2011-02-01 15:50:00,63.74,63.79,63.69,63.69,30313.05114638448,43.3612,43.3952,43.3272,43.3272,30313.0511
2011-02-01 15:55:00,63.7,63.75,63.69,63.71,46957.67195767196,43.334,43.368,43.3272,43.3408,46957.672
2011-02-02 09:30:00,63.59,63.59,63.3,63.43,48721.34038800705,43.2591,43.2591,43.0618,43.1503,48721.3404
2011-02-02 09:35:00,63.48,63.48,63.33,63.38,22376.54320987654,43.1843,43.1843,43.0823,43.1163,22376.5432
2011-02-02 09:40:00,63.39,63.45,63.31,63.41,23258.377425044087,43.1231,43.1639,43.0686,43.1367,23258.3774
2011-02-02 09:45:00,63.4,63.4,63.35,63.35,8267.195767195766,43.1299,43.1299,43.0959,43.0959,8267.1958
2011-02-02 09:50:00,63.35,63.49,63.33,63.49,18298.059964726628,43.0959,43.1911,43.0823,43.1911,18298.06
2011-02-02 09:55:00,63.49,63.62,63.43,63.62,18187.830687830687,43.1911,43.2795,43.1503,43.2795,18187.8307
2011-02-02 10:00:00,63.6,63.69,63.4,63.42,32186.948853615515,43.2659,43.3272,43.1299,43.1435,32186.9489
2011-02-02 10:05:00,63.42,63.46,63.37,63.44,11463.84479717813,43.1435,43.1707,43.1095,43.1571,11463.8448
2011-02-02 10:10:00,63.46,63.65,63.46,63.64,6283.068783068782,43.1707,43.2999,43.1707,43.2931,6283.0688
2011-02-02 10:15:00,63.65,63.74,63.54,63.74,45965.60846560846,43.2999,43.3612,43.2251,43.3612,45965.6085
2011-02-02 10:20:00,63.76,63.76,63.54,63.54,33509.70017636684,43.3748,43.3748,43.2251,43.2251,33509.7002
2011-02-02 10:25:00,63.54,63.74,63.54,63.74,15762.786596119928,43.2251,43.3612,43.2251,43.3612,15762.7866
2011-02-02 10:30:00,63.74,63.78,63.59,63.68,26675.485008818338,43.3612,43.3884,43.2591,43.3203,26675.485
2011-02-02 10:35:00,63.68,63.82,63.59,63.59,39241.6225749559,43.3203,43.4156,43.2591,43.2591,39241.6226
2011-02-02 10:40:00,63.59,63.6,63.43,63.49,10912.698412698412,43.2591,43.2659,43.1503,43.1911,10912.6984
2011-02-02 10:45:00,63.49,63.49,63.41,63.44,6283.068783068782,43.1911,43.1911,43.1367,43.1571,6283.0688
2011-02-02 10:50:00,63.44,63.49,63.44,63.47,7275.132275132274,43.1571,43.1911,43.1571,43.1775,7275.1323
2011-02-02 10:55:00,63.48,63.49,63.35,63.36,12566.137566137564,43.1843,43.1911,43.0959,43.1027,12566.1376
2011-02-02 11:00:00,63.37,63.4,63.27,63.37,16865.079365079364,43.1095,43.1299,43.0414,43.1095,16865.0794
2011-02-02 11:05:00,63.37,63.4,63.32,63.35,10141.093474426809,43.1095,43.1299,43.0754,43.0959,10141.0935
2011-02-02 11:10:00,63.35,63.35,63.2,63.31,13337.742504409169,43.0959,43.0959,42.9938,43.0686,13337.7425
2011-02-02 11:15:00,63.32,63.38,63.29,63.37,21494.70899470899,43.0754,43.1163,43.055,43.1095,21494.709
2011-02-02 11:20:00,63.37,63.37,63.34,63.36,6393.298059964726,43.1095,43.1095,43.0891,43.1027,6393.2981
2011-02-02 11:25:00,63.38,63.5,63.38,63.46,7826.278659611992,43.1163,43.1979,43.1163,43.1707,7826.2787
2011-02-02 11:30:00,63.46,63.46,63.39,63.44,7275.132275132274,43.1707,43.1707,43.1231,43.1571,7275.1323
2011-02-02 11:35:00,63.44,63.46,63.37,63.38,4629.629629629629,43.1571,43.1707,43.1095,43.1163,4629.6296
2011-02-02 11:40:00,63.37,63.47,63.37,63.47,9369.488536155202,43.1095,43.1775,43.1095,43.1775,9369.4885
2011-02-02 11:45:00,63.47,63.49,63.45,63.47,5291.00529100529,43.1775,43.1911,43.1639,43.1775,5291.0053
2011-02-02 11:50:00,63.47,63.48,63.4,63.41,10030.864197530864,43.1775,43.1843,43.1299,43.1367,10030.8642
2011-02-02 11:55:00,63.41,63.46,63.4,63.43,7495.5908289241615,43.1367,43.1707,43.1299,43.1503,7495.5908
2011-02-02 12:00:00,63.44,63.45,63.39,63.45,8818.342151675484,43.1571,43.1639,43.1231,43.1639,8818.3422
2011-02-02 12:05:00,63.44,63.49,63.42,63.44,21053.79188712522,43.1571,43.1911,43.1435,43.1571,21053.7919
2011-02-02 12:10:00,63.44,63.46,63.38,63.39,8156.966490299823,43.1571,43.1707,43.1163,43.1231,8156.9665
2011-02-02 12:15:00,63.39,63.42,63.32,63.41,11243.38624338624,43.1231,43.1435,43.0754,43.1367,11243.3862
2011-02-02 12:20:00,63.41,63.41,63.33,63.34,8156.966490299823,43.1367,43.1367,43.0823,43.0891,8156.9665
2011-02-02 12:25:00,63.34,63.39,63.34,63.36,5842.151675485008,43.0891,43.1231,43.0891,43.1027,5842.1517
2011-02-02 12:30:00,63.37,63.41,63.37,63.4,5621.693121693121,43.1095,43.1367,43.1095,43.1299,5621.6931
2011-02-02 12:35:00,63.39,63.46,63.38,63.46,8046.737213403879,43.1231,43.1707,43.1163,43.1707,8046.7372
2011-02-02 12:40:00,63.47,63.5,63.41,63.41,14109.347442680775,43.1775,43.1979,43.1367,43.1367,14109.3474
2011-02-02 12:45:00,63.4,63.41,63.32,63.37,14219.576719576718,43.1299,43.1367,43.0754,43.1095,14219.5767
2011-02-02 12:50:00,63.39,63.42,63.37,63.41,8928.571428571428,43.1231,43.1435,43.1095,43.1367,8928.5714
2011-02-02 12:55:00,63.4,63.49,63.4,63.49,8928.571428571428,43.1299,43.1911,43.1299,43.1911,8928.5714
2011-02-02 13:00:00,63.49,63.5,63.49,63.5,6503.5273368606695,43.1911,43.1979,43.1911,43.1979,6503.5273
2011-02-02 13:05:00,63.49,63.5,63.45,63.48,7605.820105820105,43.1911,43.1979,43.1639,43.1843,7605.8201
2011-02-02 13:10:00,63.47,63.48,63.45,63.45,7716.049382716048,43.1775,43.1843,43.1639,43.1639,7716.0494
2011-02-02 13:15:00,63.45,63.46,63.4,63.42,8708.112874779541,43.1639,43.1707,43.1299,43.1435,8708.1129
2011-02-02 13:20:00,63.41,63.42,63.41,63.42,7275.132275132274,43.1367,43.1435,43.1367,43.1435,7275.1323
2011-02-02 13:25:00,63.42,63.44,63.4,63.41,15321.869488536153,43.1435,43.1571,43.1299,43.1367,15321.8695
2011-02-02 13:30:00,63.42,63.42,63.4,63.42,6283.068783068782,43.1435,43.1435,43.1299,43.1435,6283.0688
2011-02-02 13:35:00,63.41,63.43,63.39,63.39,8597.883597883598,43.1367,43.1503,43.1231,43.1231,8597.8836
2011-02-02 13:40:00,63.38,63.39,63.35,63.35,5401.234567901234,43.1163,43.1231,43.0959,43.0959,5401.2346
2011-02-02 13:45:00,63.35,63.36,63.32,63.33,15762.786596119928,43.0959,43.1027,43.0754,43.0823,15762.7866
2011-02-02 13:50:00,63.35,63.35,63.3,63.3,12235.449735449734,43.0959,43.0959,43.0618,43.0618,12235.4497
2011-02-02 13:55:00,63.3,63.3,63.24,63.3,25462.96296296296,43.0618,43.0618,43.021,43.0618,25462.963
2011-02-02 14:00:00,63.3,63.33,63.29,63.33,6613.756613756613,43.0618,43.0823,43.055,43.0823,6613.7566
2011-02-02 14:05:00,63.33,63.33,63.29,63.3,8708.112874779541,43.0823,43.0823,43.055,43.0618,8708.1129
2011-02-02 14:10:00,63.32,63.33,63.29,63.32,8156.966490299823,43.0754,43.0823,43.055,43.0754,8156.9665
2011-02-02 14:15:00,63.33,63.34,63.31,63.32,8377.42504409171,43.0823,43.0891,43.0686,43.0754,8377.425
2011-02-02 14:20:00,63.32,63.4,63.32,63.38,11684.303350970016,43.0754,43.1299,43.0754,43.1163,11684.3034
2011-02-02 14:25:00,63.36,63.41,63.36,63.4,6283.068783068782,43.1027,43.1367,43.1027,43.1299,6283.0688
2011-02-02 14:30:00,63.4,63.4,63.37,63.39,7275.132275132274,43.1299,43.1299,43.1095,43.1231,7275.1323
2011-02-02 14:35:00,63.4,63.43,63.4,63.42,5180.776014109347,43.1299,43.1503,43.1299,43.1435,5180.776
2011-02-02 14:40:00,63.43,63.44,63.41,63.44,7164.902998236331,43.1503,43.1571,43.1367,43.1571,7164.903
2011-02-02 14:45:00,63.43,63.46,63.41,63.46,7826.278659611992,43.1503,43.1707,43.1367,43.1707,7826.2787
2011-02-02 14:50:00,63.47,63.5,63.46,63.49,11133.156966490298,43.1775,43.1979,43.1707,43.1911,11133.157
2011-02-02 14:55:00,63.49,63.5,63.46,63.47,7716.049382716048,43.1911,43.1979,43.1707,43.1775,7716.0494
2011-02-02 15:00:00,63.47,63.48,63.43,63.45,9038.80070546737,43.1775,43.1843,43.1503,43.1639,9038.8007
2011-02-02 15:05:00,63.44,63.49,63.44,63.46,12676.366843033507,43.1571,43.1911,43.1571,43.1707,12676.3668
2011-02-02 15:10:00,63.46,63.49,63.46,63.49,9149.029982363314,43.1707,43.1911,43.1707,43.1911,9149.03
2011-02-02 15:15:00,63.5,63.55,63.5,63.5,11574.074074074071,43.1979,43.2319,43.1979,43.1979,11574.0741
2011-02-02 15:20:00,63.49,63.5,63.46,63.49,9149.029982363314,43.1911,43.1979,43.1707,43.1911,9149.03
2011-02-02 15:25:00,63.49,63.49,63.4,63.4,13888.888888888889,43.1911,43.1911,43.1299,43.1299,13888.8889
2011-02-02 15:30:00,63.41,63.41,63.3,63.36,29320.987654320983,43.1367,43.1367,43.0618,43.1027,29320.9877
2011-02-02 15:35:00,63.35,63.36,63.3,63.34,21164.02116402116,43.0959,43.1027,43.0618,43.0891,21164.0212
2011-02-02 15:40:00,63.35,63.39,63.32,63.38,21935.626102292765,43.0959,43.1231,43.0754,43.1163,21935.6261
2011-02-02 15:45:00,63.39,63.4,63.31,63.35,31856.261022927687,43.1231,43.1299,43.0686,43.0959,31856.261
2011-02-02 15:50:00,63.35,63.37,63.28,63.3,37588.18342151675,43.0959,43.1095,43.0482,43.0618,37588.1834
2011-02-02 15:55:00,63.3,63.39,63.3,63.38,39241.6225749559,43.0618,43.1231,43.0618,43.1163,39241.6226
2011-02-03 09:30:00,63.3,63.5,63.29,63.49,33289.241622574955,43.0618,43.1979,43.055,43.1911,33289.2416
2011-02-03 09:35:00,63.46,63.5,63.38,63.49,23809.52380952381,43.1707,43.1979,43.1163,43.1911,23809.5238
2011-02-03 09:40:00,63.48,63.5,63.12,63.16,17746.91358024691,43.1843,43.1979,42.9394,42.9666,17746.9136
2011-02-03 09:45:00,63.17,63.37,63.15,63.35,14880.95238095238,42.9734,43.1095,42.9598,43.0959,14880.9524
2011-02-03 09:50:00,63.35,63.39,63.21,63.21,8597.883597883598,43.0959,43.1231,43.0006,43.0006,8597.8836
2011-02-03 09:55:00,63.19,63.3,63.04,63.3,16534.391534391532,42.987,43.0618,42.885,43.0618,16534.3915
2011-02-03 10:00:00,63.3,63.4,63.08,63.08,13447.971781305114,43.0618,43.1299,42.9122,42.9122,13447.9718
2011-02-03 10:05:00,63.09,63.09,62.91,62.97,9589.947089947089,42.919,42.919,42.7965,42.8373,9589.9471
2011-02-03 10:10:00,62.96,63.01,62.89,62.96,10802.469135802468,42.8305,42.8646,42.7829,42.8305,10802.4691
2011-02-03 10:15:00,62.95,63.1,62.91,63.07,9920.63492063492,42.8237,42.9258,42.7965,42.9054,9920.6349
2011-02-03 10:20:00,63.01,63.03,62.91,63.0,16093.474426807756,42.8646,42.8782,42.7965,42.8578,16093.4744
2011-02-03 10:25:00,63.0,63.06,62.95,63.03,19951.499118165782,42.8578,42.8986,42.8237,42.8782,19951.4991
2011-02-03 10:30:00,63.1,63.12,62.88,62.95,31525.57319223985,42.9258,42.9394,42.7761,42.8237,31525.5732
2011-02-03 10:35:00,62.96,62.96,62.8,62.83,22045.85537918871,42.8305,42.8305,42.7217,42.7421,22045.8554
2011-02-03 10:40:00,62.83,62.96,62.74,62.96,17195.767195767196,42.7421,42.8305,42.6809,42.8305,17195.7672
2011-02-03 10:45:00,62.95,63.01,62.91,62.91,18408.289241622573,42.8237,42.8646,42.7965,42.7965,18408.2892
2011-02-03 10:50:00,62.91,62.92,62.81,62.89,7385.361552028218,42.7965,42.8033,42.7285,42.7829,7385.3616
2011-02-03 10:55:00,62.89,62.91,62.85,62.9,6172.839506172839,42.7829,42.7965,42.7557,42.7897,6172.8395
2011-02-03 11:00:00,62.91,62.91,62.77,62.77,9369.488536155202,42.7965,42.7965,42.7013,42.7013,9369.4885
2011-02-03 11:05:00,62.79,62.86,62.75,62.81,18518.518518518515,42.7149,42.7625,42.6877,42.7285,18518.5185
2011-02-03 11:10:00,62.81,62.83,62.73,62.81,36044.97354497354,42.7285,42.7421,42.6741,42.7285,36044.9735
2011-02-03 11:15:00,62.81,62.87,62.78,62.85,10030.864197530864,42.7285,42.7693,42.7081,42.7557,10030.8642
2011-02-03 11:20:00,62.85,62.91,62.85,62.9,5070.546737213404,42.7557,42.7965,42.7557,42.7897,5070.5467
2011-02-03 11:25:00,62.87,62.9,62.83,62.85,6613.756613756613,42.7693,42.7897,42.7421,42.7557,6613.7566
2011-02-03 11:30:00,62.84,62.9,62.84,62.9,8377.42504409171,42.7489,42.7897,42.7489,42.7897,8377.425
2011-02-03 11:35:00,62.91,63.0,62.91,63.0,6723.985890652557,42.7965,42.8578,42.7965,42.8578,6723.9859
2011-02-03 11:40:00,63.0,63.01,62.96,62.98,4739.858906525573,42.8578,42.8646,42.8305,42.8442,4739.8589
2011-02-03 11:45:00,62.99,63.08,62.98,63.01,12125.220458553791,42.851,42.9122,42.8442,42.8646,12125.2205
2011-02-03 11:50:00,63.01,63.1,63.01,63.08,5180.776014109347,42.8646,42.9258,42.8646,42.9122,5180.776
2011-02-03 11:55:00,63.09,63.18,63.06,63.1,8487.654320987653,42.919,42.9802,42.8986,42.9258,8487.6543
2011-02-03 12:00:00,63.11,63.18,63.1,63.13,9589.947089947089,42.9326,42.9802,42.9258,42.9462,9589.9471
2011-02-03 12:05:00,63.14,63.14,63.04,63.07,15321.869488536153,42.953,42.953,42.885,42.9054,15321.8695
2011-02-03 12:10:00,63.07,63.11,63.05,63.05,4850.088183421516,42.9054,42.9326,42.8918,42.8918,4850.0882
2011-02-03 12:15:00,63.05,63.09,63.05,63.09,3306.8783068783064,42.8918,42.919,42.8918,42.919,3306.8783
2011-02-03 12:20:00,63.1,63.11,63.05,63.1,5291.00529100529,42.9258,42.9326,42.8918,42.9258,5291.0053
2011-02-03 12:25:00,63.09,63.13,63.07,63.13,5070.546737213404,42.919,42.9462,42.9054,42.9462,5070.5467
2011-02-03 12:30:00,63.14,63.17,63.07,63.07,6613.756613756613,42.953,42.9734,42.9054,42.9054,6613.7566
2011-02-03 12:35:00,63.07,63.09,63.06,63.07,3527.336860670194,42.9054,42.919,42.8986,42.9054,3527.3369
2011-02-03 12:40:00,63.06,63.06,62.97,63.02,6503.5273368606695,42.8986,42.8986,42.8373,42.8714,6503.5273
2011-02-03 12:45:00,63.02,63.03,62.95,62.97,7385.361552028218,42.8714,42.8782,42.8237,42.8373,7385.3616
2011-02-03 12:50:00,62.98,63.05,62.97,63.04,9038.80070546737,42.8442,42.8918,42.8373,42.885,9038.8007
2011-02-03 12:55:00,63.04,63.08,63.03,63.07,6393.298059964726,42.885,42.9122,42.8782,42.9054,6393.2981
2011-02-03 13:00:00,63.07,63.14,63.06,63.12,8046.737213403879,42.9054,42.953,42.8986,42.9394,8046.7372
2011-02-03 13:05:00,63.14,63.15,63.05,63.05,10912.698412698412,42.953,42.9598,42.8918,42.8918,10912.6984
2011-02-03 13:10:00,63.04,63.12,63.04,63.11,5070.546737213404,42.885,42.9394,42.885,42.9326,5070.5467
2011-02-03 13:15:00,63.11,63.11,63.06,63.1,5180.776014109347,42.9326,42.9326,42.8986,42.9258,5180.776
2011-02-03 13:20:00,63.09,63.14,63.09,63.14,5731.922398589065,42.919,42.953,42.919,42.953,5731.9224
2011-02-03 13:25:00,63.15,63.16,63.1,63.14,10692.239858906523,42.9598,42.9666,42.9258,42.953,10692.2399
2011-02-03 13:30:00,63.15,63.17,63.11,63.15,9149.029982363314,42.9598,42.9734,42.9326,42.9598,9149.03
2011-02-03 13:35:00,63.16,63.19,63.15,63.19,7275.132275132274,42.9666,42.987,42.9598,42.987,7275.1323
2011-02-03 13:40:00,63.19,63.21,63.11,63.13,13888.888888888889,42.987,43.0006,42.9326,42.9462,13888.8889
2011-02-03 13:45:00,63.13,63.14,63.08,63.13,9038.80070546737,42.9462,42.953,42.9122,42.9462,9038.8007
2011-02-03 13:50:00,63.15,63.18,63.1,63.1,6393.298059964726,42.9598,42.9802,42.9258,42.9258,6393.2981
2011-02-03 13:55:00,63.11,63.16,63.09,63.13,6393.298059964726,42.9326,42.9666,42.919,42.9462,6393.2981
2011-02-03 14:00:00,63.13,63.15,63.09,63.09,9149.029982363314,42.9462,42.9598,42.919,42.919,9149.03
2011-02-03 14:05:00,63.09,63.1,62.98,63.04,13447.971781305114,42.919,42.9258,42.8442,42.885,13447.9718
2011-02-03 14:10:00,63.05,63.07,63.01,63.02,6283.068783068782,42.8918,42.9054,42.8646,42.8714,6283.0688
2011-02-03 14:15:00,63.02,63.15,63.02,63.15,8267.195767195766,42.8714,42.9598,42.8714,42.9598,8267.1958
2011-02-03 14:20:00,63.14,63.18,63.1,63.14,14770.723104056437,42.953,42.9802,42.9258,42.953,14770.7231
2011-02-03 14:25:00,63.11,63.14,63.08,63.08,7605.820105820105,42.9326,42.953,42.9122,42.9122,7605.8201
2011-02-03 14:30:00,63.09,63.1,63.07,63.1,7275.132275132274,42.919,42.9258,42.9054,42.9258,7275.1323
2011-02-03 14:35:00,63.08,63.12,63.08,63.1,4739.858906525573,42.9122,42.9394,42.9122,42.9258,4739.8589
2011-02-03 14:40:00,63.11,63.17,63.1,63.17,8156.966490299823,42.9326,42.9734,42.9258,42.9734,8156.9665
2011-02-03 14:45:00,63.17,63.17,63.14,63.16,6062.610229276896,42.9734,42.9734,42.953,42.9666,6062.6102
2011-02-03 14:50:00,63.16,63.31,63.15,63.31,11243.38624338624,42.9666,43.0686,42.9598,43.0686,11243.3862
2011-02-03 14:55:00,63.3,63.37,63.28,63.3,16313.932980599646,43.0618,43.1095,43.0482,43.0618,16313.933
2011-02-03 15:00:00,63.3,63.4,63.29,63.39,15983.245149911814,43.0618,43.1299,43.055,43.1231,15983.2451
2011-02-03 15:05:00,63.39,63.4,63.3,63.3,6834.2151675485,43.1231,43.1299,43.0618,43.0618,6834.2152
2011-02-03 15:10:00,63.29,63.34,63.29,63.32,9810.405643738975,43.055,43.0891,43.055,43.0754,9810.4056
2011-02-03 15:15:00,63.32,63.38,63.32,63.32,10251.32275132275,43.0754,43.1163,43.0754,43.0754,10251.3228
2011-02-03 15:20:00,63.32,63.37,63.3,63.3,14440.035273368603,43.0754,43.1095,43.0618,43.0618,14440.0353
2011-02-03 15:25:00,63.3,63.31,63.27,63.3,7275.132275132274,43.0618,43.0686,43.0414,43.0618,7275.1323
2011-02-03 15:30:00,63.3,63.3,63.22,63.25,27998.23633156966,43.0618,43.0618,43.0074,43.0278,27998.2363
2011-02-03 15:35:00,63.24,63.32,63.23,63.29,27336.860670194,43.021,43.0754,43.0142,43.055,27336.8607
2011-02-03 15:40:00,63.29,63.32,63.28,63.3,19731.040564373896,43.055,43.0754,43.0482,43.0618,19731.0406
2011-02-03 15:45:00,63.3,63.32,63.26,63.3,19400.352733686064,43.0618,43.0754,43.0346,43.0618,19400.3527
2011-02-03 15:50:00,63.31,63.38,63.3,63.33,22266.3139329806,43.0686,43.1163,43.0618,43.0823,22266.3139
2011-02-03 15:55:00,63.34,63.34,63.27,63.3,38359.78835978836,43.0891,43.0891,43.0414,43.0618,38359.7884
2011-02-04 09:30:00,63.23,63.28,63.1,63.13,20723.104056437387,43.0142,43.0482,42.9258,42.9462,20723.1041
2011-02-04 09:35:00,63.16,63.16,62.9,62.91,14109.347442680775,42.9666,42.9666,42.7897,42.7965,14109.3474
2011-02-04 09:40:00,62.9,63.0,62.76,62.93,7716.049382716048,42.7897,42.8578,42.6945,42.8101,7716.0494
2011-02-04 09:45:00,62.97,63.0,62.76,62.88,9920.63492063492,42.8373,42.8578,42.6945,42.7761,9920.6349
2011-02-04 09:50:00,62.91,62.97,62.86,62.94,20723.104056437387,42.7965,42.8373,42.7625,42.8169,20723.1041
2011-02-04 09:55:00,62.95,62.97,62.88,62.94,21715.16754850088,42.8237,42.8373,42.7761,42.8169,21715.1675
2011-02-04 10:00:00,62.93,63.03,62.93,63.03,15101.410934744266,42.8101,42.8782,42.8101,42.8782,15101.4109
2011-02-04 10:05:00,63.08,63.15,63.08,63.15,5842.151675485008,42.9122,42.9598,42.9122,42.9598,5842.1517
2011-02-04 10:10:00,63.13,63.16,63.07,63.07,11794.53262786596,42.9462,42.9666,42.9054,42.9054,11794.5326
2011-02-04 10:15:00,63.06,63.07,63.0,63.0,3086.4197530864194,42.8986,42.9054,42.8578,42.8578,3086.4198
2011-02-04 10:20:00,63.0,63.0,62.92,62.97,7716.049382716048,42.8578,42.8578,42.8033,42.8373,7716.0494
2011-02-04 10:25:00,62.97,63.09,62.97,63.08,5952.380952380951,42.8373,42.919,42.8373,42.9122,5952.381
2011-02-04 10:30:00,63.12,63.16,63.11,63.13,5180.776014109347,42.9394,42.9666,42.9326,42.9462,5180.776
2011-02-04 10:35:00,63.11,63.27,63.1,63.22,11794.53262786596,42.9326,43.0414,42.9258,43.0074,11794.5326
2011-02-04 10:40:00,63.21,63.21,63.02,63.07,20171.95767195767,43.0006,43.0006,42.8714,42.9054,20171.9577
2011-02-04 10:45:00,63.04,63.06,62.97,63.05,16313.932980599646,42.885,42.8986,42.8373,42.8918,16313.933
2011-02-04 10:50:00,63.06,63.06,62.87,62.87,4519.400352733685,42.8986,42.8986,42.7693,42.7693,4519.4004
2011-02-04 10:55:00,62.87,63.01,62.87,62.99,12676.366843033507,42.7693,42.8646,42.7693,42.851,12676.3668
2011-02-04 11:00:00,63.01,63.03,62.89,62.91,9810.405643738975,42.8646,42.8782,42.7829,42.7965,9810.4056
2011-02-04 11:05:00,62.89,63.0,62.86,63.0,23368.60670194004,42.7829,42.8578,42.7625,42.8578,23368.6067
2011-02-04 11:10:00,62.99,62.99,62.86,62.93,21604.938271604937,42.851,42.851,42.7625,42.8101,21604.9383
2011-02-04 11:15:00,62.95,62.96,62.9,62.93,3417.10758377425,42.8237,42.8305,42.7897,42.8101,3417.1076
2011-02-04 11:20:00,62.92,62.98,62.91,62.98,12014.991181657848,42.8033,42.8442,42.7965,42.8442,12014.9912
2011-02-04 11:25:00,63.01,63.01,62.92,62.96,8156.966490299823,42.8646,42.8646,42.8033,42.8305,8156.9665
2011-02-04 11:30:00,62.95,63.01,62.9,63.01,8597.883597883598,42.8237,42.8646,42.7897,42.8646,8597.8836
2011-02-04 11:35:00,63.0,63.0,62.97,62.97,1432.9805996472662,42.8578,42.8578,42.8373,42.8373,1432.9806
2011-02-04 11:40:00,62.97,63.01,62.93,62.93,9589.947089947089,42.8373,42.8646,42.8101,42.8101,9589.9471
2011-02-04 11:45:00,62.94,63.01,62.86,63.01,8377.42504409171,42.8169,42.8646,42.7625,42.8646,8377.425
2011-02-04 11:50:00,63.01,63.03,62.88,62.88,8267.195767195766,42.8646,42.8782,42.7761,42.7761,8267.1958
2011-02-04 11:55:00,62.89,62.92,62.88,62.92,1653.4391534391532,42.7829,42.8033,42.7761,42.8033,1653.4392
2011-02-04 12:00:00,62.93,63.01,62.92,63.01,5401.234567901234,42.8101,42.8646,42.8033,42.8646,5401.2346
2011-02-04 12:05:00,63.01,63.05,63.0,63.02,4409.171075837742,42.8646,42.8918,42.8578,42.8714,4409.1711
2011-02-04 12:10:00,63.02,63.06,62.91,62.93,10361.552028218694,42.8714,42.8986,42.7965,42.8101,10361.552
2011-02-04 12:15:00,62.94,63.01,62.93,62.94,7275.132275132274,42.8169,42.8646,42.8101,42.8169,7275.1323
2011-02-04 12:20:00,62.93,62.97,62.92,62.96,9369.488536155202,42.8101,42.8373,42.8033,42.8305,9369.4885
2011-02-04 12:25:00,62.96,62.99,62.94,62.94,14109.347442680775,42.8305,42.851,42.8169,42.8169,14109.3474
2011-02-04 12:30:00,62.94,63.01,62.92,62.99,9369.488536155202,42.8169,42.8646,42.8033,42.851,9369.4885
2011-02-04 12:35:00,62.96,62.99,62.95,62.97,8708.112874779541,42.8305,42.851,42.8237,42.8373,8708.1129
2011-02-04 12:40:00,62.98,63.01,62.94,62.95,5401.234567901234,42.8442,42.8646,42.8169,42.8237,5401.2346
2011-02-04 12:45:00,62.94,62.97,62.94,62.96,7164.902998236331,42.8169,42.8373,42.8169,42.8305,7164.903
2011-02-04 12:50:00,62.96,63.02,62.96,63.02,12896.825396825396,42.8305,42.8714,42.8305,42.8714,12896.8254
2011-02-04 12:55:00,63.01,63.05,63.01,63.04,10030.864197530864,42.8646,42.8918,42.8646,42.885,10030.8642
2011-02-04 13:00:00,63.03,63.06,62.95,62.97,6613.756613756613,42.8782,42.8986,42.8237,42.8373,6613.7566
2011-02-04 13:05:00,62.96,62.96,62.92,62.95,5401.234567901234,42.8305,42.8305,42.8033,42.8237,5401.2346
2011-02-04 13:10:00,62.96,63.02,62.96,63.02,5621.693121693121,42.8305,42.8714,42.8305,42.8714,5621.6931
2011-02-04 13:15:00,63.01,63.03,62.95,62.96,9149.029982363314,42.8646,42.8782,42.8237,42.8305,9149.03
2011-02-04 13:20:00,62.97,63.0,62.96,62.97,5842.151675485008,42.8373,42.8578,42.8305,42.8373,5842.1517
2011-02-04 13:25:00,62.98,63.01,62.94,63.01,4078.483245149912,42.8442,42.8646,42.8169,42.8646,4078.4832
2011-02-04 13:30:00,63.01,63.05,63.01,63.05,5621.693121693121,42.8646,42.8918,42.8646,42.8918,5621.6931
2011-02-04 13:35:00,63.05,63.06,62.99,63.01,8487.654320987653,42.8918,42.8986,42.851,42.8646,8487.6543
2011-02-04 13:40:00,63.03,63.1,63.03,63.09,8377.42504409171,42.8782,42.9258,42.8782,42.919,8377.425
2011-02-04 13:45:00,63.09,63.12,63.09,63.11,8156.966490299823,42.919,42.9394,42.919,42.9326,8156.9665
2011-02-04 13:50:00,63.11,63.16,63.1,63.14,8377.42504409171,42.9326,42.9666,42.9258,42.953,8377.425
2011-02-04 13:55:00,63.13,63.14,63.06,63.08,8818.342151675484,42.9462,42.953,42.8986,42.9122,8818.3422
2011-02-04 14:00:00,63.08,63.08,62.99,62.99,9038.80070546737,42.9122,42.9122,42.851,42.851,9038.8007
2011-02-04 14:05:00,62.99,63.0,62.95,62.97,9810.405643738975,42.851,42.8578,42.8237,42.8373,9810.4056
2011-02-04 14:10:00,62.96,63.0,62.95,63.0,11022.927689594357,42.8305,42.8578,42.8237,42.8578,11022.9277
2011-02-04 14:15:00,62.98,63.0,62.97,62.98,7716.049382716048,42.8442,42.8578,42.8373,42.8442,7716.0494
2011-02-04 14:20:00,62.97,62.98,62.94,62.98,21715.16754850088,42.8373,42.8442,42.8169,42.8442,21715.1675
2011-02-04 14:25:00,62.99,63.02,62.98,62.99,12455.90828924162,42.851,42.8714,42.8442,42.851,12455.9083
2011-02-04 14:30:00,62.99,63.0,62.95,62.96,9479.717813051146,42.851,42.8578,42.8237,42.8305,9479.7178
2011-02-04 14:35:00,62.95,62.96,62.89,62.89,11794.53262786596,42.8237,42.8305,42.7829,42.7829,11794.5326
2011-02-04 14:40:00,62.89,62.92,62.83,62.86,14770.723104056437,42.7829,42.8033,42.7421,42.7625,14770.7231
2011-02-04 14:45:00,62.86,62.91,62.86,62.89,9589.947089947089,42.7625,42.7965,42.7625,42.7829,9589.9471
2011-02-04 14:50:00,62.88,62.93,62.88,62.89,15101.410934744266,42.7761,42.8101,42.7761,42.7829,15101.4109
2011-02-04 14:55:00,62.88,62.94,62.86,62.91,35163.13932980599,42.7761,42.8169,42.7625,42.7965,35163.1393
2011-02-04 15:00:00,62.91,63.01,62.91,62.94,16313.932980599646,42.7965,42.8646,42.7965,42.8169,16313.933
2011-02-04 15:05:00,62.94,62.94,62.91,62.92,9810.405643738975,42.8169,42.8169,42.7965,42.8033,9810.4056
2011-02-04 15:10:00,62.93,62.94,62.91,62.91,8818.342151675484,42.8101,42.8169,42.7965,42.7965,8818.3422
2011-02-04 15:15:00,62.91,62.96,62.91,62.95,8928.571428571428,42.7965,42.8305,42.7965,42.8237,8928.5714
2011-02-04 15:20:00,62.96,63.02,62.94,63.02,10361.552028218694,42.8305,42.8714,42.8169,42.8714,10361.552
2011-02-04 15:25:00,63.02,63.05,62.96,62.96,15211.64021164021,42.8714,42.8918,42.8305,42.8305,15211.6402
2011-02-04 15:30:00,62.98,63.06,62.98,63.05,21935.626102292765,42.8442,42.8986,42.8442,42.8918,21935.6261
2011-02-04 15:35:00,63.05,63.06,63.02,63.04,16534.391534391532,42.8918,42.8986,42.8714,42.885,16534.3915
2011-02-04 15:40:00,63.05,63.05,62.99,63.02,17305.996472663137,42.8918,42.8918,42.851,42.8714,17305.9965
2011-02-04 15:45:00,63.01,63.1,63.01,63.07,31194.885361552024,42.8646,42.9258,42.8646,42.9054,31194.8854
2011-02-04 15:50:00,63.07,63.08,63.01,63.02,26785.714285714283,42.9054,42.9122,42.8646,42.8714,26785.7143
2011-02-04 15:55:00,63.03,63.11,63.03,63.1,64263.66843033509,42.8782,42.9326,42.8782,42.9258,64263.6684
2011-02-07 09:30:00,63.3,63.45,63.2,63.44,33068.783068783065,43.0618,43.1639,42.9938,43.1571,33068.7831
2011-02-07 09:35:00,63.43,63.49,63.3,63.49,13337.742504409169,43.1503,43.1911,43.0618,43.1911,13337.7425
2011-02-07 09:40:00,63.5,63.5,63.42,63.48,14219.576719576718,43.1979,43.1979,43.1435,43.1843,14219.5767
2011-02-07 09:45:00,63.48,63.69,63.47,63.59,16754.85008818342,43.1843,43.3272,43.1775,43.2591,16754.8501
2011-02-07 09:50:00,63.63,63.69,63.6,63.67,5291.00529100529,43.2863,43.3272,43.2659,43.3135,5291.0053
2011-02-07 09:55:00,63.67,63.67,63.55,63.63,10582.01058201058,43.3135,43.3135,43.2319,43.2863,10582.0106
2011-02-07 10:00:00,63.62,63.69,63.62,63.69,13888.888888888889,43.2795,43.3272,43.2795,43.3272,13888.8889
2011-02-07 10:05:00,63.67,63.73,63.65,63.7,22266.3139329806,43.3135,43.3544,43.2999,43.334,22266.3139
2011-02-07 10:10:00,63.71,63.73,63.64,63.69,8708.112874779541,43.3408,43.3544,43.2931,43.3272,8708.1129
2011-02-07 10:15:00,63.69,63.69,63.61,63.61,8156.966490299823,43.3272,43.3272,43.2727,43.2727,8156.9665
2011-02-07 10:20:00,63.63,63.78,63.63,63.76,9700.176366843032,43.2863,43.3884,43.2863,43.3748,9700.1764
2011-02-07 10:25:00,63.76,63.81,63.67,63.67,9700.176366843032,43.3748,43.4088,43.3135,43.3135,9700.1764
2011-02-07 10:30:00,63.67,63.71,63.64,63.66,4960.317460317459,43.3135,43.3408,43.2931,43.3067,4960.3175
2011-02-07 10:35:00,63.67,63.86,63.66,63.86,13888.888888888889,43.3135,43.4428,43.3067,43.4428,13888.8889
2011-02-07 10:40:00,63.88,63.88,63.79,63.85,8928.571428571428,43.4564,43.4564,43.3952,43.436,8928.5714
2011-02-07 10:45:00,63.82,63.86,63.79,63.83,11684.303350970016,43.4156,43.4428,43.3952,43.4224,11684.3034
2011-02-07 10:50:00,63.84,63.89,63.75,63.75,13668.430335097,43.4292,43.4632,43.368,43.368,13668.4303
2011-02-07 10:55:00,63.75,63.85,63.75,63.82,10582.01058201058,43.368,43.436,43.368,43.4156,10582.0106
2011-02-07 11:00:00,63.85,63.95,63.83,63.93,15873.015873015873,43.436,43.504,43.4224,43.4904,15873.0159
2011-02-07 11:05:00,63.93,63.96,63.91,63.92,16865.079365079364,43.4904,43.5108,43.4768,43.4836,16865.0794
2011-02-07 11:10:00,63.91,63.91,63.88,63.88,6613.756613756613,43.4768,43.4768,43.4564,43.4564,6613.7566
2011-02-07 11:15:00,63.87,63.96,63.87,63.89,19841.26984126984,43.4496,43.5108,43.4496,43.4632,19841.2698
2011-02-07 11:20:00,63.88,63.9,63.83,63.88,7716.049382716048,43.4564,43.47,43.4224,43.4564,7716.0494
2011-02-07 11:25:00,63.9,63.96,63.88,63.95,8156.966490299823,43.47,43.5108,43.4564,43.504,8156.9665
2011-02-07 11:30:00,63.96,63.96,63.91,63.93,41666.66666666666,43.5108,43.5108,43.4768,43.4904,41666.6667
2011-02-07 11:35:00,63.95,63.98,63.94,63.96,13668.430335097,43.504,43.5244,43.4972,43.5108,13668.4303
2011-02-07 11:40:00,63.98,64.0,63.88,63.89,12345.679012345678,43.5244,43.538,43.4564,43.4632,12345.679
2011-02-07 11:45:00,63.88,63.89,63.83,63.87,7054.673721340388,43.4564,43.4632,43.4224,43.4496,7054.6737
2011-02-07 11:50:00,63.89,63.89,63.8,63.84,4188.712522045855,43.4632,43.4632,43.402,43.4292,4188.7125
2011-02-07 11:55:00,63.84,63.89,63.84,63.89,6503.5273368606695,43.4292,43.4632,43.4292,43.4632,6503.5273
2011-02-07 12:00:00,63.89,63.91,63.87,63.91,7275.132275132274,43.4632,43.4768,43.4496,43.4768,7275.1323
2011-02-07 12:05:00,63.91,63.92,63.8,63.82,11353.615520282186,43.4768,43.4836,43.402,43.4156,11353.6155
2011-02-07 12:10:00,63.8,63.88,63.77,63.86,9589.947089947089,43.402,43.4564,43.3816,43.4428,9589.9471
2011-02-07 12:15:00,63.84,63.93,63.84,63.93,9920.63492063492,43.4292,43.4904,43.4292,43.4904,9920.6349
2011-02-07 12:20:00,63.94,63.97,63.92,63.95,14329.805996472662,43.4972,43.5176,43.4836,43.504,14329.806
2011-02-07 12:25:00,63.96,63.96,63.92,63.92,12566.137566137564,43.5108,43.5108,43.4836,43.4836,12566.1376
2011-02-07 12:30:00,63.93,63.99,63.92,63.99,16644.620811287477,43.4904,43.5312,43.4836,43.5312,16644.6208
2011-02-07 12:35:00,63.99,64.0,63.93,63.95,12896.825396825396,43.5312,43.538,43.4904,43.504,12896.8254
2011-02-07 12:40:00,63.95,63.98,63.94,63.96,16424.162257495587,43.504,43.5244,43.4972,43.5108,16424.1623
2011-02-07 12:45:00,63.96,63.99,63.94,63.98,11684.303350970016,43.5108,43.5312,43.4972,43.5244,11684.3034
2011-02-07 12:50:00,63.98,64.07,63.98,64.06,56106.70194003527,43.5244,43.5857,43.5244,43.5789,56106.7019
2011-02-07 12:55:00,64.06,64.08,63.98,63.98,6944.444444444443,43.5789,43.5925,43.5244,43.5244,6944.4444
2011-02-07 13:00:00,63.96,64.0,63.96,64.0,9369.488536155202,43.5108,43.538,43.5108,43.538,9369.4885
2011-02-07 13:05:00,64.0,64.08,64.0,64.06,64925.04409171075,43.538,43.5925,43.538,43.5789,64925.0441
2011-02-07 13:10:00,64.08,64.08,64.06,64.08,5621.693121693121,43.5925,43.5925,43.5789,43.5925,5621.6931
2011-02-07 13:15:00,64.08,64.08,64.02,64.07,124338.62433862431,43.5925,43.5925,43.5516,43.5857,124338.6243
2011-02-07 13:20:00,64.07,64.09,64.07,64.08,11353.615520282186,43.5857,43.5993,43.5857,43.5925,11353.6155
2011-02-07 13:25:00,64.08,64.09,64.06,64.07,62940.917107583766,43.5925,43.5993,43.5789,43.5857,62940.9171
2011-02-07 13:30:00,64.07,64.08,64.01,64.01,14109.347442680775,43.5857,43.5925,43.5448,43.5448,14109.3474
2011-02-07 13:35:00,64.02,64.03,63.98,63.98,11794.53262786596,43.5516,43.5584,43.5244,43.5244,11794.5326
2011-02-07 13:40:00,63.98,64.05,63.98,64.03,13668.430335097,43.5244,43.5721,43.5244,43.5584,13668.4303
2011-02-07 13:45:00,64.01,64.05,63.98,64.05,9259.259259259255,43.5448,43.5721,43.5244,43.5721,9259.2593
2011-02-07 13:50:00,64.05,64.06,64.04,64.06,3637.566137566137,43.5721,43.5789,43.5653,43.5789,3637.5661
2011-02-07 13:55:00,64.06,64.08,64.04,64.04,18298.059964726628,43.5789,43.5925,43.5653,43.5653,18298.06
2011-02-07 14:00:00,64.03,64.07,63.97,63.97,11904.761904761905,43.5584,43.5857,43.5176,43.5176,11904.7619
2011-02-07 14:05:00,63.97,63.98,63.91,63.91,13888.888888888889,43.5176,43.5244,43.4768,43.4768,13888.8889
2011-02-07 14:10:00,63.92,63.93,63.86,63.88,14770.723104056437,43.4836,43.4904,43.4428,43.4564,14770.7231
2011-02-07 14:15:00,63.87,63.9,63.86,63.86,9369.488536155202,43.4496,43.47,43.4428,43.4428,9369.4885
2011-02-07 14:20:00,63.88,63.92,63.86,63.92,10692.239858906523,43.4564,43.4836,43.4428,43.4836,10692.2399
2011-02-07 14:25:00,63.93,63.96,63.92,63.92,8267.195767195766,43.4904,43.5108,43.4836,43.4836,8267.1958
2011-02-07 14:30:00,63.9,63.98,63.9,63.98,10361.552028218694,43.47,43.5244,43.47,43.5244,10361.552
2011-02-07 14:35:00,63.98,63.99,63.97,63.99,6944.444444444443,43.5244,43.5312,43.5176,43.5312,6944.4444
2011-02-07 14:40:00,63.99,64.04,63.99,64.04,9479.717813051146,43.5312,43.5653,43.5312,43.5653,9479.7178
2011-02-07 14:45:00,64.04,64.04,63.94,63.94,9810.405643738975,43.5653,43.5653,43.4972,43.4972,9810.4056
2011-02-07 14:50:00,63.94,63.98,63.89,63.89,13999.11816578483,43.4972,43.5244,43.4632,43.4632,13999.1182
2011-02-07 14:55:00,63.89,63.96,63.88,63.93,11684.303350970016,43.4632,43.5108,43.4564,43.4904,11684.3034
2011-02-07 15:00:00,63.94,63.98,63.91,63.97,12676.366843033507,43.4972,43.5244,43.4768,43.5176,12676.3668
2011-02-07 15:05:00,63.96,63.98,63.95,63.98,13227.513227513226,43.5108,43.5244,43.504,43.5244,13227.5132
2011-02-07 15:10:00,63.98,63.98,63.78,63.78,21384.47971781305,43.5244,43.5244,43.3884,43.3884,21384.4797
2011-02-07 15:15:00,63.79,63.86,63.75,63.76,26785.714285714283,43.3952,43.4428,43.368,43.3748,26785.7143
2011-02-07 15:20:00,63.77,63.79,63.69,63.79,25242.50440917108,43.3816,43.3952,43.3272,43.3952,25242.5044
2011-02-07 15:25:00,63.79,63.85,63.79,63.79,26234.567901234564,43.3952,43.436,43.3952,43.3952,26234.5679
2011-02-07 15:30:00,63.79,63.82,63.76,63.76,28990.299823633155,43.3952,43.4156,43.3748,43.3748,28990.2998
2011-02-07 15:35:00,63.75,63.78,63.69,63.74,26565.2557319224,43.368,43.3884,43.3272,43.3612,26565.2557
2011-02-07 15:40:00,63.75,63.83,63.74,63.81,20943.56261022928,43.368,43.4224,43.3612,43.4088,20943.5626
2011-02-07 15:45:00,63.84,63.9,63.8,63.9,26124.338624338623,43.4292,43.47,43.402,43.47,26124.3386
2011-02-07 15:50:00,63.9,63.91,63.85,63.89,34611.992945326274,43.47,43.4768,43.436,43.4632,34611.9929
2011-02-07 15:55:00,63.88,63.88,63.81,63.84,46186.06701940035,43.4564,43.4564,43.4088,43.4292,46186.067
2011-02-08 09:30:00,63.81,63.96,63.45,63.96,36155.20282186948,43.4088,43.5108,43.1639,43.5108,36155.2028
2011-02-08 09:35:00,63.9,63.96,63.84,63.86,21164.02116402116,43.47,43.5108,43.4292,43.4428,21164.0212
2011-02-08 09:40:00,63.84,63.96,63.76,63.93,19731.040564373896,43.4292,43.5108,43.3748,43.4904,19731.0406
2011-02-08 09:45:00,63.93,63.96,63.85,63.94,9259.259259259255,43.4904,43.5108,43.436,43.4972,9259.2593
2011-02-08 09:50:00,63.96,64.04,63.94,64.03,24911.81657848324,43.5108,43.5653,43.4972,43.5584,24911.8166
2011-02-08 09:55:00,64.03,64.07,64.01,64.07,11353.615520282186,43.5584,43.5857,43.5448,43.5857,11353.6155
2011-02-08 10:00:00,64.07,64.12,63.97,64.1,30974.426807760137,43.5857,43.6197,43.5176,43.6061,30974.4268
2011-02-08 10:05:00,64.11,64.16,64.0,64.1,18187.830687830687,43.6129,43.6469,43.538,43.6061,18187.8307
2011-02-08 10:10:00,64.09,64.11,64.02,64.11,6613.756613756613,43.5993,43.6129,43.5516,43.6129,6613.7566
2011-02-08 10:15:00,64.09,64.17,64.08,64.14,8156.966490299823,43.5993,43.6537,43.5925,43.6333,8156.9665
2011-02-08 10:20:00,64.16,64.18,64.1,64.15,13558.201058201055,43.6469,43.6605,43.6061,43.6401,13558.2011
2011-02-08 10:25:00,64.15,64.17,64.09,64.12,11463.84479717813,43.6401,43.6537,43.5993,43.6197,11463.8448
2011-02-08 10:30:00,64.08,64.14,64.06,64.1,8046.737213403879,43.5925,43.6333,43.5789,43.6061,8046.7372
2011-02-08 10:35:00,64.1,64.12,64.07,64.07,8377.42504409171,43.6061,43.6197,43.5857,43.5857,8377.425
2011-02-08 10:40:00,64.08,64.17,64.08,64.15,10802.469135802468,43.5925,43.6537,43.5925,43.6401,10802.4691
2011-02-08 10:45:00,64.15,64.18,64.13,64.17,9700.176366843032,43.6401,43.6605,43.6265,43.6537,9700.1764
2011-02-08 10:50:00,64.16,64.17,64.0,64.0,11243.38624338624,43.6469,43.6537,43.538,43.538,11243.3862
2011-02-08 10:55:00,64.04,64.09,63.99,63.99,8487.654320987653,43.5653,43.5993,43.5312,43.5312,8487.6543
2011-02-08 11:00:00,64.01,64.12,64.01,64.12,10582.01058201058,43.5448,43.6197,43.5448,43.6197,10582.0106
2011-02-08 11:05:00,64.11,64.17,64.05,64.17,11574.074074074071,43.6129,43.6537,43.5721,43.6537,11574.0741
2011-02-08 11:10:00,64.17,64.17,64.08,64.14,6503.5273368606695,43.6537,43.6537,43.5925,43.6333,6503.5273
2011-02-08 11:15:00,64.16,64.18,64.12,64.13,5291.00529100529,43.6469,43.6605,43.6197,43.6265,5291.0053
2011-02-08 11:20:00,64.13,64.16,64.07,64.15,5180.776014109347,43.6265,43.6469,43.5857,43.6401,5180.776
2011-02-08 11:25:00,64.16,64.18,64.11,64.12,6393.298059964726,43.6469,43.6605,43.6129,43.6197,6393.2981
2011-02-08 11:30:00,64.12,64.21,64.12,64.2,23478.835978835978,43.6197,43.6809,43.6197,43.6741,23478.836
2011-02-08 11:35:00,64.21,64.35,64.19,64.25,16424.162257495587,43.6809,43.7761,43.6673,43.7081,16424.1623
2011-02-08 11:40:00,64.27,64.34,64.24,64.25,8708.112874779541,43.7217,43.7693,43.7013,43.7081,8708.1129
2011-02-08 11:45:00,64.27,64.35,64.27,64.29,9810.405643738975,43.7217,43.7761,43.7217,43.7353,9810.4056
2011-02-08 11:50:00,64.31,64.37,64.29,64.37,5401.234567901234,43.7489,43.7897,43.7353,43.7897,5401.2346
2011-02-08 11:55:00,64.37,64.39,64.28,64.32,7385.361552028218,43.7897,43.8033,43.7285,43.7557,7385.3616
2011-02-08 12:00:00,64.32,64.33,64.18,64.18,8267.195767195766,43.7557,43.7625,43.6605,43.6605,8267.1958
2011-02-08 12:05:00,64.18,64.25,64.18,64.22,9810.405643738975,43.6605,43.7081,43.6605,43.6877,9810.4056
2011-02-08 12:10:00,64.26,64.27,64.19,64.24,6834.2151675485,43.7149,43.7217,43.6673,43.7013,6834.2152
2011-02-08 12:15:00,64.21,64.28,64.21,64.26,11133.156966490298,43.6809,43.7285,43.6809,43.7149,11133.157
2011-02-08 12:20:00,64.25,64.3,64.22,64.28,6393.298059964726,43.7081,43.7421,43.6877,43.7285,6393.2981
2011-02-08 12:25:00,64.29,64.32,64.25,64.29,7605.820105820105,43.7353,43.7557,43.7081,43.7353,7605.8201
2011-02-08 12:30:00,64.31,64.35,64.27,64.28,9920.63492063492,43.7489,43.7761,43.7217,43.7285,9920.6349
2011-02-08 12:35:00,64.29,64.29,64.25,64.28,2976.190476190476,43.7353,43.7353,43.7081,43.7285,2976.1905
2011-02-08 12:40:00,64.29,64.31,64.21,64.3,11243.38624338624,43.7353,43.7489,43.6809,43.7421,11243.3862
2011-02-08 12:45:00,64.3,64.32,64.28,64.32,12896.825396825396,43.7421,43.7557,43.7285,43.7557,12896.8254
2011-02-08 12:50:00,64.33,64.34,64.3,64.34,6172.839506172839,43.7625,43.7693,43.7421,43.7693,6172.8395
2011-02-08 12:55:00,64.35,64.35,64.24,64.27,3527.336860670194,43.7761,43.7761,43.7013,43.7217,3527.3369
2011-02-08 13:00:00,64.27,64.32,64.22,64.23,7054.673721340388,43.7217,43.7557,43.6877,43.6945,7054.6737
2011-02-08 13:05:00,64.22,64.25,64.2,64.21,6283.068783068782,43.6877,43.7081,43.6741,43.6809,6283.0688
2011-02-08 13:10:00,64.23,64.25,64.15,64.15,4850.088183421516,43.6945,43.7081,43.6401,43.6401,4850.0882
2011-02-08 13:15:00,64.16,64.21,64.12,64.15,4519.400352733685,43.6469,43.6809,43.6197,43.6401,4519.4004
2011-02-08 13:20:00,64.14,64.17,64.12,64.13,3747.7954144620808,43.6333,43.6537,43.6197,43.6265,3747.7954
2011-02-08 13:25:00,64.14,64.14,64.06,64.06,10912.698412698412,43.6333,43.6333,43.5789,43.5789,10912.6984
2011-02-08 13:30:00,64.06,64.13,64.05,64.13,5511.463844797177,43.5789,43.6265,43.5721,43.6265,5511.4638
2011-02-08 13:35:00,64.13,64.13,64.03,64.07,11463.84479717813,43.6265,43.6265,43.5584,43.5857,11463.8448
2011-02-08 13:40:00,64.07,64.08,64.01,64.05,6944.444444444443,43.5857,43.5925,43.5448,43.5721,6944.4444
2011-02-08 13:45:00,64.06,64.06,64.01,64.05,4960.317460317459,43.5789,43.5789,43.5448,43.5721,4960.3175
2011-02-08 13:50:00,64.04,64.1,64.03,64.09,5180.776014109347,43.5653,43.6061,43.5584,43.5993,5180.776
2011-02-08 13:55:00,64.08,64.09,64.01,64.03,9700.176366843032,43.5925,43.5993,43.5448,43.5584,9700.1764
2011-02-08 14:00:00,64.03,64.13,64.03,64.1,8156.966490299823,43.5584,43.6265,43.5584,43.6061,8156.9665
2011-02-08 14:05:00,64.13,64.16,64.09,64.13,11574.074074074071,43.6265,43.6469,43.5993,43.6265,11574.0741
2011-02-08 14:10:00,64.12,64.2,64.12,64.15,10471.781305114637,43.6197,43.6741,43.6197,43.6401,10471.7813
2011-02-08 14:15:00,64.14,64.18,64.14,64.18,6172.839506172839,43.6333,43.6605,43.6333,43.6605,6172.8395
2011-02-08 14:20:00,64.18,64.21,64.18,64.2,4850.088183421516,43.6605,43.6809,43.6605,43.6741,4850.0882
2011-02-08 14:25:00,64.2,64.21,64.13,64.16,10802.469135802468,43.6741,43.6809,43.6265,43.6469,10802.4691
2011-02-08 14:30:00,64.17,64.18,64.11,64.17,13007.05467372134,43.6537,43.6605,43.6129,43.6537,13007.0547
2011-02-08 14:35:00,64.17,64.28,64.17,64.28,12896.825396825396,43.6537,43.7285,43.6537,43.7285,12896.8254
2011-02-08 14:40:00,64.28,64.29,64.16,64.23,37257.49559082892,43.7285,43.7353,43.6469,43.6945,37257.4956
2011-02-08 14:45:00,64.24,64.28,64.23,64.25,8708.112874779541,43.7013,43.7285,43.6945,43.7081,8708.1129
2011-02-08 14:50:00,64.23,64.23,64.14,64.23,17526.455026455023,43.6945,43.6945,43.6333,43.6945,17526.455
2011-02-08 14:55:00,64.21,64.28,64.19,64.25,9700.176366843032,43.6809,43.7285,43.6673,43.7081,9700.1764
2011-02-08 15:00:00,64.24,64.26,64.19,64.26,16313.932980599646,43.7013,43.7149,43.6673,43.7149,16313.933
2011-02-08 15:05:00,64.25,64.39,64.25,64.39,27667.548500881832,43.7081,43.8033,43.7081,43.8033,27667.5485
2011-02-08 15:10:00,64.39,64.44,64.37,64.41,23589.06525573192,43.8033,43.8374,43.7897,43.817,23589.0653
2011-02-08 15:15:00,64.41,64.45,64.39,64.44,19400.352733686064,43.817,43.8442,43.8033,43.8374,19400.3527
2011-02-08 15:20:00,64.44,64.47,64.43,64.45,20943.56261022928,43.8374,43.8578,43.8306,43.8442,20943.5626
2011-02-08 15:25:00,64.45,64.47,64.43,64.47,20392.416225749555,43.8442,43.8578,43.8306,43.8578,20392.4162
2011-02-08 15:30:00,64.47,64.54,64.44,64.44,43320.10582010582,43.8578,43.9054,43.8374,43.8374,43320.1058
2011-02-08 15:35:00,64.45,64.52,64.35,64.35,95127.86596119928,43.8442,43.8918,43.7761,43.7761,95127.866
2011-02-08 15:40:00,64.36,64.44,64.28,64.3,50705.46737213403,43.7829,43.8374,43.7285,43.7421,50705.4674
2011-02-08 15:45:00,64.31,64.4,64.29,64.38,54894.17989417989,43.7489,43.8102,43.7353,43.7965,54894.1799
2011-02-08 15:50:00,64.37,64.48,64.35,64.37,60515.87301587301,43.7897,43.8646,43.7761,43.7897,60515.873
2011-02-08 15:55:00,64.37,64.5,64.36,64.5,75286.59611992944,43.7897,43.8782,43.7829,43.8782,75286.5961
2011-02-09 09:30:00,65.24,65.77,64.77,64.81,78593.47442680775,44.3816,44.7421,44.0619,44.0891,78593.4744
2011-02-09 09:35:00,64.85,65.4,64.12,64.29,46957.67195767196,44.1163,44.4904,43.6197,43.7353,46957.672
2011-02-09 09:40:00,64.28,64.57,64.18,64.26,30974.426807760137,43.7285,43.9258,43.6605,43.7149,30974.4268
2011-02-09 09:45:00,64.28,64.65,64.14,64.45,33068.783068783065,43.7285,43.9802,43.6333,43.8442,33068.7831
2011-02-09 09:50:00,64.39,64.56,64.3,64.36,27667.548500881832,43.8033,43.919,43.7421,43.7829,27667.5485
2011-02-09 09:55:00,64.32,64.48,64.32,64.43,52469.13580246913,43.7557,43.8646,43.7557,43.8306,52469.1358
2011-02-09 10:00:00,64.43,64.48,64.04,64.47,80136.68430335096,43.8306,43.8646,43.5653,43.8578,80136.6843
2011-02-09 10:05:00,64.47,64.61,64.45,64.52,53571.428571428565,43.8578,43.953,43.8442,43.8918,53571.4286
2011-02-09 10:10:00,64.52,64.6,64.4,64.6,34611.992945326274,43.8918,43.9462,43.8102,43.9462,34611.9929
2011-02-09 10:15:00,64.6,64.6,64.46,64.48,14329.805996472662,43.9462,43.9462,43.851,43.8646,14329.806
2011-02-09 10:20:00,64.48,64.51,64.31,64.37,32407.407407407405,43.8646,43.885,43.7489,43.7897,32407.4074
2011-02-09 10:25:00,64.37,64.55,64.35,64.54,34501.76366843033,43.7897,43.9122,43.7761,43.9054,34501.7637
2011-02-09 10:30:00,64.52,64.7,64.51,64.67,26455.02645502645,43.8918,44.0142,43.885,43.9938,26455.0265
2011-02-09 10:35:00,64.67,64.79,64.6,64.62,24691.358024691355,43.9938,44.0755,43.9462,43.9598,24691.358
2011-02-09 10:40:00,64.62,64.93,64.62,64.68,29982.36331569665,43.9598,44.1707,43.9598,44.0006,29982.3633
2011-02-09 10:45:00,64.69,65.1,64.67,65.07,44973.544973544966,44.0074,44.2863,43.9938,44.2659,44973.545
2011-02-09 10:50:00,65.07,65.12,65.0,65.07,21494.70899470899,44.2659,44.3,44.2183,44.2659,21494.709
2011-02-09 10:55:00,65.06,65.06,64.96,65.0,15211.64021164021,44.2591,44.2591,44.1911,44.2183,15211.6402
2011-02-09 11:00:00,64.97,65.42,64.92,65.34,60295.41446208112,44.1979,44.504,44.1639,44.4496,60295.4145
2011-02-09 11:05:00,65.35,65.41,65.27,65.3,22376.54320987654,44.4564,44.4972,44.402,44.4224,22376.5432
2011-02-09 11:10:00,65.3,65.34,65.19,65.25,42328.04232804232,44.4224,44.4496,44.3476,44.3884,42328.0423
2011-02-09 11:15:00,65.22,65.25,65.05,65.19,27888.00705467372,44.368,44.3884,44.2523,44.3476,27888.0071
2011-02-09 11:20:00,65.19,65.19,65.02,65.05,21825.396825396823,44.3476,44.3476,44.2319,44.2523,21825.3968
2011-02-09 11:25:00,65.05,65.34,65.05,65.3,27777.777777777774,44.2523,44.4496,44.2523,44.4224,27777.7778
2011-02-09 11:30:00,65.28,65.3,65.13,65.16,13447.971781305114,44.4088,44.4224,44.3068,44.3272,13447.9718
2011-02-09 11:35:00,65.16,65.44,65.15,65.39,19620.81128747795,44.3272,44.5176,44.3204,44.4836,19620.8113
2011-02-09 11:40:00,65.37,65.39,65.23,65.32,14440.035273368603,44.47,44.4836,44.3748,44.436,14440.0353
2011-02-09 11:45:00,65.34,65.49,65.32,65.45,15101.410934744266,44.4496,44.5517,44.436,44.5244,15101.4109
2011-02-09 11:50:00,65.45,65.46,65.42,65.45,9589.947089947089,44.5244,44.5313,44.504,44.5244,9589.9471
2011-02-09 11:55:00,65.45,65.49,65.37,65.49,15321.869488536153,44.5244,44.5517,44.47,44.5517,15321.8695
2011-02-09 12:00:00,65.47,65.48,65.41,65.46,11574.074074074071,44.5381,44.5449,44.4972,44.5313,11574.0741
2011-02-09 12:05:00,65.46,65.5,65.44,65.46,15542.32804232804,44.5313,44.5585,44.5176,44.5313,15542.328
2011-02-09 12:10:00,65.45,65.62,65.43,65.62,31746.031746031746,44.5244,44.6401,44.5108,44.6401,31746.0317
2011-02-09 12:15:00,65.61,65.66,65.58,65.6,21053.79188712522,44.6333,44.6673,44.6129,44.6265,21053.7919
2011-02-09 12:20:00,65.6,65.61,65.51,65.61,22376.54320987654,44.6265,44.6333,44.5653,44.6333,22376.5432
2011-02-09 12:25:00,65.59,65.73,65.59,65.63,21604.938271604937,44.6197,44.7149,44.6197,44.6469,21604.9383
2011-02-09 12:30:00,65.62,65.68,65.55,65.68,13447.971781305114,44.6401,44.6809,44.5925,44.6809,13447.9718
2011-02-09 12:35:00,65.68,65.74,65.6,65.6,20833.33333333333,44.6809,44.7217,44.6265,44.6265,20833.3333
2011-02-09 12:40:00,65.57,65.57,65.45,65.46,10912.698412698412,44.6061,44.6061,44.5244,44.5313,10912.6984
2011-02-09 12:45:00,65.46,65.46,65.38,65.43,24470.89947089947,44.5313,44.5313,44.4768,44.5108,24470.8995
2011-02-09 12:50:00,65.43,65.45,65.38,65.39,10361.552028218694,44.5108,44.5244,44.4768,44.4836,10361.552
2011-02-09 12:55:00,65.41,65.54,65.38,65.5,23368.60670194004,44.4972,44.5857,44.4768,44.5585,23368.6067
2011-02-09 13:00:00,65.51,65.51,65.42,65.44,9259.259259259255,44.5653,44.5653,44.504,44.5176,9259.2593
2011-02-09 13:05:00,65.44,65.51,65.41,65.5,14219.576719576718,44.5176,44.5653,44.4972,44.5585,14219.5767
2011-02-09 13:10:00,65.51,65.53,65.45,65.45,13337.742504409169,44.5653,44.5789,44.5244,44.5244,13337.7425
2011-02-09 13:15:00,65.46,65.53,65.46,65.52,9369.488536155202,44.5313,44.5789,44.5313,44.5721,9369.4885
2011-02-09 13:20:00,65.52,65.52,65.45,65.47,6393.298059964726,44.5721,44.5721,44.5244,44.5381,6393.2981
2011-02-09 13:25:00,65.47,65.5,65.43,65.45,29431.216931216928,44.5381,44.5585,44.5108,44.5244,29431.2169
2011-02-09 13:30:00,65.45,65.55,65.45,65.49,18298.059964726628,44.5244,44.5925,44.5244,44.5517,18298.06
2011-02-09 13:35:00,65.49,65.51,65.45,65.47,8267.195767195766,44.5517,44.5653,44.5244,44.5381,8267.1958
2011-02-09 13:40:00,65.45,65.46,65.4,65.41,12676.366843033507,44.5244,44.5313,44.4904,44.4972,12676.3668
2011-02-09 13:45:00,65.4,65.4,65.29,65.32,12566.137566137564,44.4904,44.4904,44.4156,44.436,12566.1376
2011-02-09 13:50:00,65.32,65.33,65.28,65.33,10582.01058201058,44.436,44.4428,44.4088,44.4428,10582.0106
2011-02-09 13:55:00,65.33,65.36,65.3,65.35,12896.825396825396,44.4428,44.4632,44.4224,44.4564,12896.8254
2011-02-09 14:00:00,65.35,65.35,65.19,65.21,21715.16754850088,44.4564,44.4564,44.3476,44.3612,21715.1675
2011-02-09 14:05:00,65.21,65.22,65.08,65.09,20061.728395061727,44.3612,44.368,44.2727,44.2795,20061.7284
2011-02-09 14:10:00,65.1,65.23,65.08,65.23,12014.991181657848,44.2863,44.3748,44.2727,44.3748,12014.9912
2011-02-09 14:15:00,65.23,65.25,65.13,65.13,8597.883597883598,44.3748,44.3884,44.3068,44.3068,8597.8836
2011-02-09 14:20:00,65.14,65.19,65.13,65.15,9259.259259259255,44.3136,44.3476,44.3068,44.3204,9259.2593
2011-02-09 14:25:00,65.16,65.31,65.11,65.3,23478.835978835978,44.3272,44.4292,44.2932,44.4224,23478.836
2011-02-09 14:30:00,65.31,65.31,65.14,65.16,18628.74779541446,44.4292,44.4292,44.3136,44.3272,18628.7478
2011-02-09 14:35:00,65.16,65.23,65.16,65.18,14440.035273368603,44.3272,44.3748,44.3272,44.3408,14440.0353
2011-02-09 14:40:00,65.18,65.21,65.06,65.08,35052.91005291005,44.3408,44.3612,44.2591,44.2727,35052.9101
2011-02-09 14:45:00,65.06,65.09,64.97,65.01,25462.96296296296,44.2591,44.2795,44.1979,44.2251,25462.963
2011-02-09 14:50:00,65.02,65.06,64.99,65.05,35273.36860670194,44.2319,44.2591,44.2115,44.2523,35273.3686
2011-02-09 14:55:00,65.05,65.06,65.01,65.02,14770.723104056437,44.2523,44.2591,44.2251,44.2319,14770.7231
2011-02-09 15:00:00,65.01,65.09,65.01,65.06,24581.12874779541,44.2251,44.2795,44.2251,44.2591,24581.1287
2011-02-09 15:05:00,65.06,65.06,64.98,65.02,35383.59788359788,44.2591,44.2591,44.2047,44.2319,35383.5979
2011-02-09 15:10:00,65.02,65.07,65.02,65.07,30643.738977072306,44.2319,44.2659,44.2319,44.2659,30643.739
2011-02-09 15:15:00,65.07,65.09,65.02,65.07,22045.85537918871,44.2659,44.2795,44.2319,44.2659,22045.8554
2011-02-09 15:20:00,65.07,65.07,65.04,65.06,28218.69488536155,44.2659,44.2659,44.2455,44.2591,28218.6949
2011-02-09 15:25:00,65.06,65.09,65.05,65.09,20061.728395061727,44.2591,44.2795,44.2523,44.2795,20061.7284
2011-02-09 15:30:00,65.09,65.09,65.0,65.03,28659.611992945323,44.2795,44.2795,44.2183,44.2387,28659.612
2011-02-09 15:35:00,65.03,65.12,65.03,65.06,26785.714285714283,44.2387,44.3,44.2387,44.2591,26785.7143
2011-02-09 15:40:00,65.06,65.16,64.96,64.98,54343.03350970017,44.2591,44.3272,44.1911,44.2047,54343.0335
2011-02-09 15:45:00,64.98,65.05,64.89,64.9,67791.00529100528,44.2047,44.2523,44.1435,44.1503,67791.0053
2011-02-09 15:50:00,64.89,65.14,64.89,65.14,47067.90123456789,44.1435,44.3136,44.1435,44.3136,47067.9012
2011-02-09 15:55:00,65.14,65.21,65.1,65.21,75286.59611992944,44.3136,44.3612,44.2863,44.3612,75286.5961
2011-02-10 09:30:00,64.71,65.03,64.58,64.91,55004.40917107583,44.021,44.2387,43.9326,44.1571,55004.4092
2011-02-10 09:35:00,64.94,64.95,64.83,64.84,36596.119929453256,44.1775,44.1843,44.1027,44.1095,36596.1199
2011-02-10 09:40:00,64.82,64.82,64.59,64.61,16203.703703703704,44.0959,44.0959,43.9394,43.953,16203.7037
2011-02-10 09:45:00,64.65,64.78,64.51,64.52,17746.91358024691,43.9802,44.0687,43.885,43.8918,17746.9136
2011-02-10 09:50:00,64.53,64.53,64.24,64.37,32517.636684303347,43.8986,43.8986,43.7013,43.7897,32517.6367
2011-02-10 09:55:00,64.4,64.4,64.25,64.26,18959.43562610229,43.8102,43.8102,43.7081,43.7149,18959.4356
2011-02-10 10:00:00,64.28,64.28,64.14,64.24,35714.28571428571,43.7285,43.7285,43.6333,43.7013,35714.2857
2011-02-10 10:05:00,64.25,64.26,64.08,64.08,36155.20282186948,43.7081,43.7149,43.5925,43.5925,36155.2028
2011-02-10 10:10:00,64.08,64.1,63.9,64.08,43430.33509700176,43.5925,43.6061,43.47,43.5925,43430.3351
2011-02-10 10:15:00,64.09,64.72,64.09,64.67,19731.040564373896,43.5993,44.0278,43.5993,43.9938,19731.0406
2011-02-10 10:20:00,64.72,64.72,64.38,64.38,12896.825396825396,44.0278,44.0278,43.7965,43.7965,12896.8254
2011-02-10 10:25:00,64.35,64.48,64.34,64.43,10802.469135802468,43.7761,43.8646,43.7693,43.8306,10802.4691
2011-02-10 10:30:00,64.44,64.57,64.28,64.57,15873.015873015873,43.8374,43.9258,43.7285,43.9258,15873.0159
2011-02-10 10:35:00,64.56,64.57,64.45,64.47,8928.571428571428,43.919,43.9258,43.8442,43.8578,8928.5714
2011-02-10 10:40:00,64.46,64.46,64.27,64.35,14770.723104056437,43.851,43.851,43.7217,43.7761,14770.7231
2011-02-10 10:45:00,64.36,64.47,64.35,64.37,13447.971781305114,43.7829,43.8578,43.7761,43.7897,13447.9718
2011-02-10 10:50:00,64.36,64.36,64.23,64.23,15983.245149911814,43.7829,43.7829,43.6945,43.6945,15983.2451
2011-02-10 10:55:00,64.24,64.24,64.11,64.11,19179.894179894178,43.7013,43.7013,43.6129,43.6129,19179.8942
2011-02-10 11:00:00,64.09,64.18,64.08,64.18,15652.557319223984,43.5993,43.6605,43.5925,43.6605,15652.5573
2011-02-10 11:05:00,64.18,64.18,64.12,64.15,10251.32275132275,43.6605,43.6605,43.6197,43.6401,10251.3228
2011-02-10 11:10:00,64.17,64.22,64.14,64.22,12235.449735449734,43.6537,43.6877,43.6333,43.6877,12235.4497
2011-02-10 11:15:00,64.2,64.27,64.19,64.21,10361.552028218694,43.6741,43.7217,43.6673,43.6809,10361.552
2011-02-10 11:20:00,64.18,64.36,64.14,64.34,14991.181657848325,43.6605,43.7829,43.6333,43.7693,14991.1817
2011-02-10 11:25:00,64.34,64.47,64.31,64.46,10692.239858906523,43.7693,43.8578,43.7489,43.851,10692.2399
2011-02-10 11:30:00,64.46,64.56,64.46,64.54,7275.132275132274,43.851,43.919,43.851,43.9054,7275.1323
2011-02-10 11:35:00,64.54,64.54,64.47,64.5,10361.552028218694,43.9054,43.9054,43.8578,43.8782,10361.552
2011-02-10 11:40:00,64.49,64.51,64.3,64.33,29541.44620811288,43.8714,43.885,43.7421,43.7625,29541.4462
2011-02-10 11:45:00,64.33,64.48,64.32,64.36,44642.85714285714,43.7625,43.8646,43.7557,43.7829,44642.8571
2011-02-10 11:50:00,64.36,64.42,64.34,64.41,23589.06525573192,43.7829,43.8238,43.7693,43.817,23589.0653
2011-02-10 11:55:00,64.41,64.42,64.37,64.42,11243.38624338624,43.817,43.8238,43.7897,43.8238,11243.3862
2011-02-10 12:00:00,64.41,64.42,64.37,64.39,6172.839506172839,43.817,43.8238,43.7897,43.8033,6172.8395
2011-02-10 12:05:00,64.41,64.43,64.34,64.37,18959.43562610229,43.817,43.8306,43.7693,43.7897,18959.4356
2011-02-10 12:10:00,64.34,64.4,64.34,64.4,9038.80070546737,43.7693,43.8102,43.7693,43.8102,9038.8007
2011-02-10 12:15:00,64.41,64.41,64.38,64.4,6062.610229276896,43.817,43.817,43.7965,43.8102,6062.6102
2011-02-10 12:20:00,64.4,64.41,64.38,64.38,4960.317460317459,43.8102,43.817,43.7965,43.7965,4960.3175
2011-02-10 12:25:00,64.4,64.42,64.4,64.41,7385.361552028218,43.8102,43.8238,43.8102,43.817,7385.3616
2011-02-10 12:30:00,64.42,64.47,64.37,64.37,16093.474426807756,43.8238,43.8578,43.7897,43.7897,16093.4744
2011-02-10 12:35:00,64.37,64.38,64.31,64.31,16424.162257495587,43.7897,43.7965,43.7489,43.7489,16424.1623
2011-02-10 12:40:00,64.29,64.39,64.29,64.34,7826.278659611992,43.7353,43.8033,43.7353,43.7693,7826.2787
2011-02-10 12:45:00,64.34,64.43,64.34,64.41,7054.673721340388,43.7693,43.8306,43.7693,43.817,7054.6737
2011-02-10 12:50:00,64.39,64.39,64.3,64.32,5291.00529100529,43.8033,43.8033,43.7421,43.7557,5291.0053
2011-02-10 12:55:00,64.3,64.32,64.28,64.32,4850.088183421516,43.7421,43.7557,43.7285,43.7557,4850.0882
2011-02-10 13:00:00,64.29,64.3,64.26,64.27,16754.85008818342,43.7353,43.7421,43.7149,43.7217,16754.8501
2011-02-10 13:05:00,64.27,64.32,64.2,64.31,20171.95767195767,43.7217,43.7557,43.6741,43.7489,20171.9577
2011-02-10 13:10:00,64.34,64.44,64.33,64.43,7164.902998236331,43.7693,43.8374,43.7625,43.8306,7164.903
2011-02-10 13:15:00,64.43,64.52,64.41,64.47,6834.2151675485,43.8306,43.8918,43.817,43.8578,6834.2152
2011-02-10 13:20:00,64.51,64.51,64.49,64.51,1653.4391534391532,43.885,43.885,43.8714,43.885,1653.4392
2011-02-10 13:25:00,64.49,64.5,64.34,64.34,6283.068783068782,43.8714,43.8782,43.7693,43.7693,6283.0688
2011-02-10 13:30:00,64.34,64.42,64.33,64.41,7275.132275132274,43.7693,43.8238,43.7625,43.817,7275.1323
2011-02-10 13:35:00,64.43,64.52,64.43,64.49,6062.610229276896,43.8306,43.8918,43.8306,43.8714,6062.6102
2011-02-10 13:40:00,64.5,64.52,64.35,64.37,16534.391534391532,43.8782,43.8918,43.7761,43.7897,16534.3915
2011-02-10 13:45:00,64.36,64.47,64.35,64.47,9038.80070546737,43.7829,43.8578,43.7761,43.8578,9038.8007
2011-02-10 13:50:00,64.47,64.57,64.46,64.55,20943.56261022928,43.8578,43.9258,43.851,43.9122,20943.5626
2011-02-10 13:55:00,64.54,64.54,64.49,64.49,2314.8148148148143,43.9054,43.9054,43.8714,43.8714,2314.8148
2011-02-10 14:00:00,64.48,64.54,64.47,64.49,16093.474426807756,43.8646,43.9054,43.8578,43.8714,16093.4744
2011-02-10 14:05:00,64.54,64.58,64.49,64.58,4960.317460317459,43.9054,43.9326,43.8714,43.9326,4960.3175
2011-02-10 14:10:00,64.6,64.62,64.58,64.58,11684.303350970016,43.9462,43.9598,43.9326,43.9326,11684.3034
2011-02-10 14:15:00,64.59,64.62,64.19,64.51,33399.47089947089,43.9394,43.9598,43.6673,43.885,33399.4709
2011-02-10 14:20:00,64.52,64.61,64.48,64.59,9038.80070546737,43.8918,43.953,43.8646,43.9394,9038.8007
2011-02-10 14:25:00,64.61,64.61,64.49,64.49,8377.42504409171,43.953,43.953,43.8714,43.8714,8377.425
2011-02-10 14:30:00,64.49,64.49,64.41,64.41,12455.90828924162,43.8714,43.8714,43.817,43.817,12455.9083
2011-02-10 14:35:00,64.41,64.53,64.41,64.44,19290.123456790123,43.817,43.8986,43.817,43.8374,19290.1235
2011-02-10 14:40:00,64.43,64.45,64.42,64.44,4298.941798941799,43.8306,43.8442,43.8238,43.8374,4298.9418
2011-02-10 14:45:00,64.44,64.45,64.39,64.4,13117.283950617282,43.8374,43.8442,43.8033,43.8102,13117.284
2011-02-10 14:50:00,64.39,64.4,64.36,64.39,9589.947089947089,43.8033,43.8102,43.7829,43.8033,9589.9471
2011-02-10 14:55:00,64.4,64.4,64.29,64.3,14991.181657848325,43.8102,43.8102,43.7353,43.7421,14991.1817
2011-02-10 15:00:00,64.3,64.36,64.29,64.29,18518.518518518515,43.7421,43.7829,43.7353,43.7353,18518.5185
2011-02-10 15:05:00,64.3,64.32,64.28,64.29,7605.820105820105,43.7421,43.7557,43.7285,43.7353,7605.8201
2011-02-10 15:10:00,64.32,64.33,64.3,64.33,13117.283950617282,43.7557,43.7625,43.7421,43.7625,13117.284
2011-02-10 15:15:00,64.33,64.47,64.33,64.47,10251.32275132275,43.7625,43.8578,43.7625,43.8578,10251.3228
2011-02-10 15:20:00,64.47,64.51,64.45,64.49,15211.64021164021,43.8578,43.885,43.8442,43.8714,15211.6402
2011-02-10 15:25:00,64.5,64.55,64.49,64.51,17416.225749559082,43.8782,43.9122,43.8714,43.885,17416.2257
2011-02-10 15:30:00,64.52,64.54,64.46,64.51,35052.91005291005,43.8918,43.9054,43.851,43.885,35052.9101
2011-02-10 15:35:00,64.51,64.6,64.47,64.59,30864.197530864192,43.885,43.9462,43.8578,43.9394,30864.1975
2011-02-10 15:40:00,64.58,64.6,64.54,64.59,26014.10934744268,43.9326,43.9462,43.9054,43.9394,26014.1093
2011-02-10 15:45:00,64.59,64.62,64.53,64.57,49272.486772486765,43.9394,43.9598,43.8986,43.9258,49272.4868
2011-02-10 15:50:00,64.58,64.58,64.37,64.45,62059.08289241622,43.9326,43.9326,43.7897,43.8442,62059.0829
2011-02-10 15:55:00,64.43,64.64,64.42,64.57,141754.85008818342,43.8306,43.9734,43.8238,43.9258,141754.8501
2011-02-11 09:30:00,64.37,64.4,64.22,64.26,25132.27513227513,43.7897,43.8102,43.6877,43.7149,25132.2751
2011-02-11 09:35:00,64.27,64.31,64.1,64.17,10251.32275132275,43.7217,43.7489,43.6061,43.6537,10251.3228
2011-02-11 09:40:00,64.17,64.17,63.98,64.0,4850.088183421516,43.6537,43.6537,43.5244,43.538,4850.0882
2011-02-11 09:45:00,64.08,64.08,63.97,64.02,7164.902998236331,43.5925,43.5925,43.5176,43.5516,7164.903
2011-02-11 09:50:00,64.08,64.15,63.94,64.05,11904.761904761905,43.5925,43.6401,43.4972,43.5721,11904.7619
2011-02-11 09:55:00,64.06,64.18,64.03,64.17,42217.81305114638,43.5789,43.6605,43.5584,43.6537,42217.8131
2011-02-11 10:00:00,64.18,64.24,64.16,64.23,40013.22751322751,43.6605,43.7013,43.6469,43.6945,40013.2275
2011-02-11 10:05:00,64.24,64.25,64.22,64.24,9038.80070546737,43.7013,43.7081,43.6877,43.7013,9038.8007
2011-02-11 10:10:00,64.25,64.28,64.22,64.22,9149.029982363314,43.7081,43.7285,43.6877,43.6877,9149.03
2011-02-11 10:15:00,64.24,64.26,64.18,64.23,12235.449735449734,43.7013,43.7149,43.6605,43.6945,12235.4497
2011-02-11 10:20:00,64.24,64.26,64.18,64.24,20833.33333333333,43.7013,43.7149,43.6605,43.7013,20833.3333
2011-02-11 10:25:00,64.24,64.28,64.19,64.26,12345.679012345678,43.7013,43.7285,43.6673,43.7149,12345.679
2011-02-11 10:30:00,64.26,64.33,64.23,64.31,18187.830687830687,43.7149,43.7625,43.6945,43.7489,18187.8307
2011-02-11 10:35:00,64.33,64.37,64.31,64.33,10912.698412698412,43.7625,43.7897,43.7489,43.7625,10912.6984
2011-02-11 10:40:00,64.33,64.34,64.31,64.31,3196.649029982363,43.7625,43.7693,43.7489,43.7489,3196.649
2011-02-11 10:45:00,64.31,64.35,64.28,64.34,15983.245149911814,43.7489,43.7761,43.7285,43.7693,15983.2451
2011-02-11 10:50:00,64.36,64.37,64.27,64.35,13999.11816578483,43.7829,43.7897,43.7217,43.7761,13999.1182
2011-02-11 10:55:00,64.37,64.41,64.32,64.35,12125.220458553791,43.7897,43.817,43.7557,43.7761,12125.2205
2011-02-11 11:00:00,64.37,64.56,64.3,64.5,35273.36860670194,43.7897,43.919,43.7421,43.8782,35273.3686
2011-02-11 11:05:00,64.52,64.53,64.45,64.51,16313.932980599646,43.8918,43.8986,43.8442,43.885,16313.933
2011-02-11 11:10:00,64.5,64.5,64.38,64.38,11243.38624338624,43.8782,43.8782,43.7965,43.7965,11243.3862
2011-02-11 11:15:00,64.38,64.39,64.31,64.35,8818.342151675484,43.7965,43.8033,43.7489,43.7761,8818.3422
2011-02-11 11:20:00,64.36,64.42,64.28,64.42,14440.035273368603,43.7829,43.8238,43.7285,43.8238,14440.0353
2011-02-11 11:25:00,64.39,64.42,64.33,64.36,4850.088183421516,43.8033,43.8238,43.7625,43.7829,4850.0882
2011-02-11 11:30:00,64.37,64.4,64.33,64.33,7495.5908289241615,43.7897,43.8102,43.7625,43.7625,7495.5908
2011-02-11 11:35:00,64.33,64.34,64.28,64.32,8597.883597883598,43.7625,43.7693,43.7285,43.7557,8597.8836
2011-02-11 11:40:00,64.33,64.37,64.29,64.33,4739.858906525573,43.7625,43.7897,43.7353,43.7625,4739.8589
2011-02-11 11:45:00,64.32,64.34,64.3,64.33,6172.839506172839,43.7557,43.7693,43.7421,43.7625,6172.8395
2011-02-11 11:50:00,64.35,64.48,64.35,64.4,8267.195767195766,43.7761,43.8646,43.7761,43.8102,8267.1958
2011-02-11 11:55:00,64.38,64.47,64.36,64.46,6613.756613756613,43.7965,43.8578,43.7829,43.851,6613.7566
2011-02-11 12:00:00,64.46,64.47,64.44,64.47,5952.380952380951,43.851,43.8578,43.8374,43.8578,5952.381
2011-02-11 12:05:00,64.47,64.52,64.47,64.51,7054.673721340388,43.8578,43.8918,43.8578,43.885,7054.6737
2011-02-11 12:10:00,64.5,64.55,64.38,64.4,6283.068783068782,43.8782,43.9122,43.7965,43.8102,6283.0688
2011-02-11 12:15:00,64.41,64.41,64.31,64.31,9038.80070546737,43.817,43.817,43.7489,43.7489,9038.8007
2011-02-11 12:20:00,64.32,64.38,64.31,64.37,7385.361552028218,43.7557,43.7965,43.7489,43.7897,7385.3616
2011-02-11 12:25:00,64.38,64.41,64.37,64.37,6062.610229276896,43.7965,43.817,43.7897,43.7897,6062.6102
2011-02-11 12:30:00,64.37,64.49,64.36,64.48,11794.53262786596,43.7897,43.8714,43.7829,43.8646,11794.5326
2011-02-11 12:35:00,64.5,64.5,64.41,64.44,6723.985890652557,43.8782,43.8782,43.817,43.8374,6723.9859
2011-02-11 12:40:00,64.42,64.52,64.42,64.5,5731.922398589065,43.8238,43.8918,43.8238,43.8782,5731.9224
2011-02-11 12:45:00,64.5,64.55,64.48,64.52,8046.737213403879,43.8782,43.9122,43.8646,43.8918,8046.7372
2011-02-11 12:50:00,64.52,64.56,64.51,64.52,10692.239858906523,43.8918,43.919,43.885,43.8918,10692.2399
2011-02-11 12:55:00,64.52,64.55,64.52,64.55,5401.234567901234,43.8918,43.9122,43.8918,43.9122,5401.2346
2011-02-11 13:00:00,64.53,64.53,64.46,64.47,11574.074074074071,43.8986,43.8986,43.851,43.8578,11574.0741
2011-02-11 13:05:00,64.48,64.49,64.45,64.47,15873.015873015873,43.8646,43.8714,43.8442,43.8578,15873.0159
2011-02-11 13:10:00,64.47,64.47,64.37,64.38,15542.32804232804,43.8578,43.8578,43.7897,43.7965,15542.328
2011-02-11 13:15:00,64.37,64.37,64.23,64.25,40013.22751322751,43.7897,43.7897,43.6945,43.7081,40013.2275
2011-02-11 13:20:00,64.23,64.24,64.12,64.14,21274.250440917105,43.6945,43.7013,43.6197,43.6333,21274.2504
2011-02-11 13:25:00,64.14,64.14,64.07,64.14,17526.455026455023,43.6333,43.6333,43.5857,43.6333,17526.455
2011-02-11 13:30:00,64.14,64.26,64.14,64.26,10361.552028218694,43.6333,43.7149,43.6333,43.7149,10361.552
2011-02-11 13:35:00,64.26,64.28,64.25,64.27,4188.712522045855,43.7149,43.7285,43.7081,43.7217,4188.7125
2011-02-11 13:40:00,64.28,64.28,63.89,64.03,149360.6701940035,43.7285,43.7285,43.4632,43.5584,149360.6702
2011-02-11 13:45:00,64.03,64.18,64.0,64.0,47729.27689594356,43.5584,43.6605,43.538,43.538,47729.2769
2011-02-11 13:50:00,64.0,64.02,63.89,63.94,30864.197530864192,43.538,43.5516,43.4632,43.4972,30864.1975
2011-02-11 13:55:00,63.94,63.96,63.87,63.94,30753.96825396825,43.4972,43.5108,43.4496,43.4972,30753.9683
2011-02-11 14:00:00,63.95,64.17,63.95,64.15,36265.43209876543,43.504,43.6537,43.504,43.6401,36265.4321
2011-02-11 14:05:00,64.16,64.16,64.07,64.1,14991.181657848325,43.6469,43.6469,43.5857,43.6061,14991.1817
2011-02-11 14:10:00,64.12,64.13,64.08,64.08,5952.380952380951,43.6197,43.6265,43.5925,43.5925,5952.381
2011-02-11 14:15:00,64.09,64.09,64.0,64.03,25022.045855379187,43.5993,43.5993,43.538,43.5584,25022.0459
2011-02-11 14:20:00,64.04,64.04,63.98,64.04,20282.18694885361,43.5653,43.5653,43.5244,43.5653,20282.1869
2011-02-11 14:25:00,64.06,64.1,64.03,64.05,12345.679012345678,43.5789,43.6061,43.5584,43.5721,12345.679
2011-02-11 14:30:00,64.06,64.22,64.05,64.19,20723.104056437387,43.5789,43.6877,43.5721,43.6673,20723.1041
2011-02-11 14:35:00,64.21,64.24,64.18,64.24,16313.932980599646,43.6809,43.7013,43.6605,43.7013,16313.933
2011-02-11 14:40:00,64.24,64.28,64.18,64.27,16754.85008818342,43.7013,43.7285,43.6605,43.7217,16754.8501
2011-02-11 14:45:00,64.28,64.28,64.14,64.21,13778.659611992944,43.7285,43.7285,43.6333,43.6809,13778.6596
2011-02-11 14:50:00,64.21,64.24,64.21,64.23,11684.303350970016,43.6809,43.7013,43.6809,43.6945,11684.3034
2011-02-11 14:55:00,64.25,64.25,64.18,64.18,13888.888888888889,43.7081,43.7081,43.6605,43.6605,13888.8889
2011-02-11 15:00:00,64.19,64.19,64.11,64.11,15542.32804232804,43.6673,43.6673,43.6129,43.6129,15542.328
2011-02-11 15:05:00,64.1,64.14,64.08,64.14,15432.098765432096,43.6061,43.6333,43.5925,43.6333,15432.0988
2011-02-11 15:10:00,64.14,64.18,64.13,64.15,10361.552028218694,43.6333,43.6605,43.6265,43.6401,10361.552
2011-02-11 15:15:00,64.16,64.16,64.08,64.09,15542.32804232804,43.6469,43.6469,43.5925,43.5993,15542.328
2011-02-11 15:20:00,64.1,64.19,64.09,64.19,16203.703703703704,43.6061,43.6673,43.5993,43.6673,16203.7037
2011-02-11 15:25:00,64.19,64.21,64.16,64.17,18298.059964726628,43.6673,43.6809,43.6469,43.6537,18298.06
2011-02-11 15:30:00,64.18,64.19,64.14,64.16,29761.90476190476,43.6605,43.6673,43.6333,43.6469,29761.9048
2011-02-11 15:35:00,64.16,64.18,64.1,64.13,43871.25220458553,43.6469,43.6605,43.6061,43.6265,43871.2522
2011-02-11 15:40:00,64.14,64.14,64.06,64.09,49162.25749559082,43.6333,43.6333,43.5789,43.5993,49162.2575
2011-02-11 15:45:00,64.09,64.09,63.96,63.98,86199.29453262786,43.5993,43.5993,43.5108,43.5244,86199.2945
2011-02-11 15:50:00,63.98,64.03,63.9,63.95,82120.81128747795,43.5244,43.5584,43.47,43.504,82120.8113
2011-02-11 15:55:00,63.95,64.01,63.89,63.98,159171.07583774248,43.504,43.5448,43.4632,43.5244,159171.0758
2011-02-14 09:30:00,63.88,64.12,63.73,63.84,57429.45326278659,43.4564,43.6197,43.3544,43.4292,57429.4533
2011-02-14 09:35:00,63.82,63.82,63.61,63.63,24691.358024691355,43.4156,43.4156,43.2727,43.2863,24691.358
2011-02-14 09:40:00,63.66,63.66,63.29,63.34,35383.59788359788,43.3067,43.3067,43.055,43.0891,35383.5979
2011-02-14 09:45:00,63.36,63.54,63.36,63.51,20943.56261022928,43.1027,43.2251,43.1027,43.2047,20943.5626
2011-02-14 09:50:00,63.52,63.61,63.42,63.45,29761.90476190476,43.2115,43.2727,43.1435,43.1639,29761.9048
2011-02-14 09:55:00,63.45,63.47,63.34,63.37,11574.074074074071,43.1639,43.1775,43.0891,43.1095,11574.0741
2011-02-14 10:00:00,63.38,63.4,63.33,63.34,17967.3721340388,43.1163,43.1299,43.0823,43.0891,17967.3721
2011-02-14 10:05:00,63.35,63.35,63.28,63.29,13337.742504409169,43.0959,43.0959,43.0482,43.055,13337.7425
2011-02-14 10:10:00,63.28,63.3,63.03,63.03,31525.57319223985,43.0482,43.0618,42.8782,42.8782,31525.5732
2011-02-14 10:15:00,63.06,63.12,62.96,63.12,23148.148148148142,42.8986,42.9394,42.8305,42.9394,23148.1481
2011-02-14 10:20:00,63.1,63.17,63.09,63.13,13558.201058201055,42.9258,42.9734,42.919,42.9462,13558.2011
2011-02-14 10:25:00,63.15,63.15,62.87,62.87,58201.05820105819,42.9598,42.9598,42.7693,42.7693,58201.0582
2011-02-14 10:30:00,62.89,62.89,62.65,62.65,85207.23104056437,42.7829,42.7829,42.6197,42.6197,85207.231
2011-02-14 10:35:00,62.66,62.68,62.42,62.54,117063.49206349206,42.6265,42.6401,42.4632,42.5448,117063.4921
2011-02-14 10:40:00,62.52,62.64,62.49,62.54,30753.96825396825,42.5312,42.6129,42.5108,42.5448,30753.9683
2011-02-14 10:45:00,62.54,62.57,62.49,62.51,41446.20811287477,42.5448,42.5652,42.5108,42.5244,41446.2081
2011-02-14 10:50:00,62.52,62.54,62.42,62.42,48831.56966490299,42.5312,42.5448,42.4632,42.4632,48831.5697
2011-02-14 10:55:00,62.42,62.47,62.39,62.39,55335.09700176367,42.4632,42.4972,42.4428,42.4428,55335.097
2011-02-14 11:00:00,62.41,62.52,62.37,62.5,49713.40388007054,42.4564,42.5312,42.4292,42.5176,49713.4039
2011-02-14 11:05:00,62.51,62.51,62.33,62.36,30753.96825396825,42.5244,42.5244,42.402,42.4224,30753.9683
2011-02-14 11:10:00,62.36,62.44,62.33,62.41,28549.38271604938,42.4224,42.4768,42.402,42.4564,28549.3827
2011-02-14 11:15:00,62.42,62.51,62.42,62.5,16754.85008818342,42.4632,42.5244,42.4632,42.5176,16754.8501
2011-02-14 11:20:00,62.51,62.61,62.48,62.6,29982.36331569665,42.5244,42.5924,42.504,42.5856,29982.3633
2011-02-14 11:25:00,62.6,62.61,62.52,62.52,30202.821869488533,42.5856,42.5924,42.5312,42.5312,30202.8219
2011-02-14 11:30:00,62.52,62.52,62.48,62.52,31635.8024691358,42.5312,42.5312,42.504,42.5312,31635.8025
2011-02-14 11:35:00,62.52,62.66,62.52,62.66,30313.05114638448,42.5312,42.6265,42.5312,42.6265,30313.0511
2011-02-14 11:40:00,62.66,62.74,62.66,62.71,25022.045855379187,42.6265,42.6809,42.6265,42.6605,25022.0459
2011-02-14 11:45:00,62.7,62.73,62.63,62.7,17857.142857142855,42.6537,42.6741,42.6061,42.6537,17857.1429
2011-02-14 11:50:00,62.69,62.7,62.64,62.64,16865.079365079364,42.6469,42.6537,42.6129,42.6129,16865.0794
2011-02-14 11:55:00,62.63,62.63,62.59,62.59,15321.869488536153,42.6061,42.6061,42.5788,42.5788,15321.8695
2011-02-14 12:00:00,62.59,62.67,62.58,62.67,31305.11463844797,42.5788,42.6333,42.572,42.6333,31305.1146
2011-02-14 12:05:00,62.67,62.69,62.64,62.66,23589.06525573192,42.6333,42.6469,42.6129,42.6265,23589.0653
2011-02-14 12:10:00,62.65,62.65,62.59,62.6,16644.620811287477,42.6197,42.6197,42.5788,42.5856,16644.6208
2011-02-14 12:15:00,62.6,62.61,62.59,62.61,20502.6455026455,42.5856,42.5924,42.5788,42.5924,20502.6455
2011-02-14 12:20:00,62.61,62.68,62.61,62.68,15321.869488536153,42.5924,42.6401,42.5924,42.6401,15321.8695
2011-02-14 12:25:00,62.68,62.71,62.67,62.71,13999.11816578483,42.6401,42.6605,42.6333,42.6605,13999.1182
2011-02-14 12:30:00,62.72,62.84,62.72,62.8,29541.44620811288,42.6673,42.7489,42.6673,42.7217,29541.4462
2011-02-14 12:35:00,62.79,62.83,62.75,62.77,29872.1340388007,42.7149,42.7421,42.6877,42.7013,29872.134
2011-02-14 12:40:00,62.76,62.79,62.75,62.78,16313.932980599646,42.6945,42.7149,42.6877,42.7081,16313.933
2011-02-14 12:45:00,62.79,62.79,62.66,62.67,17746.91358024691,42.7149,42.7149,42.6265,42.6333,17746.9136
2011-02-14 12:50:00,62.68,62.68,62.64,62.67,11574.074074074071,42.6401,42.6401,42.6129,42.6333,11574.0741
2011-02-14 12:55:00,62.66,62.68,62.65,62.67,11022.927689594357,42.6265,42.6401,42.6197,42.6333,11022.9277
2011-02-14 13:00:00,62.66,62.73,62.63,62.71,16203.703703703704,42.6265,42.6741,42.6061,42.6605,16203.7037
2011-02-14 13:05:00,62.71,62.75,62.71,62.71,18518.518518518515,42.6605,42.6877,42.6605,42.6605,18518.5185
2011-02-14 13:10:00,62.7,62.74,62.69,62.72,8708.112874779541,42.6537,42.6809,42.6469,42.6673,8708.1129
2011-02-14 13:15:00,62.71,62.71,62.71,62.71,4850.088183421516,42.6605,42.6605,42.6605,42.6605,4850.0882
2011-02-14 13:20:00,62.71,62.72,62.7,62.7,10692.239858906523,42.6605,42.6673,42.6537,42.6537,10692.2399
2011-02-14 13:25:00,62.7,62.71,62.65,62.66,15983.245149911814,42.6537,42.6605,42.6197,42.6265,15983.2451
2011-02-14 13:30:00,62.65,62.68,62.65,62.66,17195.767195767196,42.6197,42.6401,42.6197,42.6265,17195.7672
2011-02-14 13:35:00,62.66,62.66,62.64,62.64,16313.932980599646,42.6265,42.6265,42.6129,42.6129,16313.933
2011-02-14 13:40:00,62.64,62.64,62.59,62.61,30974.426807760137,42.6129,42.6129,42.5788,42.5924,30974.4268
2011-02-14 13:45:00,62.61,62.64,62.61,62.64,14770.723104056437,42.5924,42.6129,42.5924,42.6129,14770.7231
2011-02-14 13:50:00,62.65,62.66,62.61,62.61,24250.440917107582,42.6197,42.6265,42.5924,42.5924,24250.4409
2011-02-14 13:55:00,62.61,62.62,62.61,62.62,14880.95238095238,42.5924,42.5992,42.5924,42.5992,14880.9524
2011-02-14 14:00:00,62.62,62.62,62.58,62.59,36485.89065255732,42.5992,42.5992,42.572,42.5788,36485.8907
2011-02-14 14:05:00,62.58,62.64,62.58,62.62,35934.7442680776,42.572,42.6129,42.572,42.5992,35934.7443
2011-02-14 14:10:00,62.61,62.64,62.6,62.61,21274.250440917105,42.5924,42.6129,42.5856,42.5924,21274.2504
2011-02-14 14:15:00,62.61,62.61,62.6,62.61,7054.673721340388,42.5924,42.5924,42.5856,42.5924,7054.6737
2011-02-14 14:20:00,62.61,62.64,62.61,62.63,15542.32804232804,42.5924,42.6129,42.5924,42.6061,15542.328
2011-02-14 14:25:00,62.63,62.65,62.61,62.65,16424.162257495587,42.6061,42.6197,42.5924,42.6197,16424.1623
2011-02-14 14:30:00,62.65,62.72,62.64,62.72,28769.841269841265,42.6197,42.6673,42.6129,42.6673,28769.8413
2011-02-14 14:35:00,62.72,62.75,62.71,62.75,10692.239858906523,42.6673,42.6877,42.6605,42.6877,10692.2399
2011-02-14 14:40:00,62.75,62.82,62.75,62.81,20612.87477954145,42.6877,42.7353,42.6877,42.7285,20612.8748
2011-02-14 14:45:00,62.82,62.82,62.72,62.72,65586.41975308642,42.7353,42.7353,42.6673,42.6673,65586.4198
2011-02-14 14:50:00,62.72,62.72,62.67,62.69,26234.567901234564,42.6673,42.6673,42.6333,42.6469,26234.5679
2011-02-14 14:55:00,62.69,62.72,62.66,62.72,65696.64902998235,42.6469,42.6673,42.6265,42.6673,65696.649
2011-02-14 15:00:00,62.71,62.78,62.71,62.78,14770.723104056437,42.6605,42.7081,42.6605,42.7081,14770.7231
2011-02-14 15:05:00,62.78,62.79,62.68,62.69,24911.81657848324,42.7081,42.7149,42.6401,42.6469,24911.8166
2011-02-14 15:10:00,62.68,62.7,62.63,62.69,45194.003527336856,42.6401,42.6537,42.6061,42.6469,45194.0035
2011-02-14 15:15:00,62.69,62.71,62.68,62.71,18738.977072310405,42.6469,42.6605,42.6401,42.6605,18738.9771
2011-02-14 15:20:00,62.71,62.71,62.59,62.6,63932.98059964726,42.6605,42.6605,42.5788,42.5856,63932.9806
2011-02-14 15:25:00,62.6,62.61,62.55,62.56,78483.2451499118,42.5856,42.5924,42.5516,42.5584,78483.2451
2011-02-14 15:30:00,62.56,62.57,62.37,62.39,112323.63315696648,42.5584,42.5652,42.4292,42.4428,112323.6332
2011-02-14 15:35:00,62.39,62.4,62.21,62.22,109898.58906525571,42.4428,42.4496,42.3203,42.3271,109898.5891
2011-02-14 15:40:00,62.22,62.32,62.21,62.23,100639.32980599646,42.3271,42.3952,42.3203,42.3339,100639.3298
2011-02-14 15:45:00,62.24,62.29,62.22,62.22,74955.90828924162,42.3407,42.3748,42.3271,42.3271,74955.9083
2011-02-14 15:50:00,62.21,62.37,62.2,62.37,133487.65432098764,42.3203,42.4292,42.3135,42.4292,133487.6543
2011-02-14 15:55:00,62.37,62.37,62.26,62.33,152888.0070546737,42.4292,42.4292,42.3543,42.402,152888.0071
2011-02-15 09:30:00,61.9,62.13,61.9,61.93,58641.975308641966,42.1094,42.2659,42.1094,42.1299,58641.9753
2011-02-15 09:35:00,61.92,61.92,61.82,61.84,27777.777777777774,42.1231,42.1231,42.055,42.0686,27777.7778
2011-02-15 09:40:00,61.86,62.18,61.86,62.16,22156.08465608465,42.0822,42.2999,42.0822,42.2863,22156.0847
2011-02-15 09:45:00,62.17,62.22,62.16,62.17,28549.38271604938,42.2931,42.3271,42.2863,42.2931,28549.3827
2011-02-15 09:50:00,62.16,62.3,62.16,62.26,30092.592592592588,42.2863,42.3816,42.2863,42.3543,30092.5926
2011-02-15 09:55:00,62.27,62.37,62.26,62.32,24470.89947089947,42.3612,42.4292,42.3543,42.3952,24470.8995
2011-02-15 10:00:00,62.29,62.3,62.2,62.27,32186.948853615515,42.3748,42.3816,42.3135,42.3612,32186.9489
2011-02-15 10:05:00,62.27,62.27,62.1,62.12,27226.631393298056,42.3612,42.3612,42.2455,42.2591,27226.6314
2011-02-15 10:10:00,62.13,62.13,61.95,62.12,24691.358024691355,42.2659,42.2659,42.1435,42.2591,24691.358
2011-02-15 10:15:00,62.12,62.32,62.09,62.32,22597.001763668428,42.2591,42.3952,42.2387,42.3952,22597.0018
2011-02-15 10:20:00,62.32,62.39,62.22,62.39,33950.61728395061,42.3952,42.4428,42.3271,42.4428,33950.6173
2011-02-15 10:25:00,62.37,62.41,62.26,62.3,20392.416225749555,42.4292,42.4564,42.3543,42.3816,20392.4162
2011-02-15 10:30:00,62.29,62.38,62.26,62.36,18298.059964726628,42.3748,42.436,42.3543,42.4224,18298.06
2011-02-15 10:35:00,62.34,62.39,62.34,62.39,17085.53791887125,42.4088,42.4428,42.4088,42.4428,17085.5379
2011-02-15 10:40:00,62.39,62.46,62.38,62.46,19290.123456790123,42.4428,42.4904,42.436,42.4904,19290.1235
2011-02-15 10:45:00,62.47,62.49,62.37,62.38,25573.192239858905,42.4972,42.5108,42.4292,42.436,25573.1922
2011-02-15 10:50:00,62.38,62.55,62.37,62.51,19951.499118165782,42.436,42.5516,42.4292,42.5244,19951.4991
2011-02-15 10:55:00,62.51,62.52,62.41,62.43,18187.830687830687,42.5244,42.5312,42.4564,42.47,18187.8307
2011-02-15 11:00:00,62.45,62.55,62.44,62.51,36816.578483245146,42.4836,42.5516,42.4768,42.5244,36816.5785
2011-02-15 11:05:00,62.51,62.61,62.51,62.6,20833.33333333333,42.5244,42.5924,42.5244,42.5856,20833.3333
2011-02-15 11:10:00,62.61,62.65,62.58,62.58,26675.485008818338,42.5924,42.6197,42.572,42.572,26675.485
2011-02-15 11:15:00,62.59,62.63,62.56,62.58,18738.977072310405,42.5788,42.6061,42.5584,42.572,18738.9771
2011-02-15 11:20:00,62.58,62.61,62.55,62.61,16865.079365079364,42.572,42.5924,42.5516,42.5924,16865.0794
2011-02-15 11:25:00,62.61,62.61,62.51,62.59,22486.772486772483,42.5924,42.5924,42.5244,42.5788,22486.7725
2011-02-15 11:30:00,62.57,62.62,62.51,62.52,15983.245149911814,42.5652,42.5992,42.5244,42.5312,15983.2451
2011-02-15 11:35:00,62.51,62.52,62.42,62.47,16865.079365079364,42.5244,42.5312,42.4632,42.4972,16865.0794
2011-02-15 11:40:00,62.44,62.58,62.44,62.55,15652.557319223984,42.4768,42.572,42.4768,42.5516,15652.5573
2011-02-15 11:45:00,62.55,62.58,62.49,62.51,15211.64021164021,42.5516,42.572,42.5108,42.5244,15211.6402
2011-02-15 11:50:00,62.49,62.53,62.49,62.52,14991.181657848325,42.5108,42.538,42.5108,42.5312,14991.1817
2011-02-15 11:55:00,62.53,62.53,62.46,62.48,19069.66490299824,42.538,42.538,42.4904,42.504,19069.6649
2011-02-15 12:00:00,62.46,62.54,62.46,62.52,11022.927689594357,42.4904,42.5448,42.4904,42.5312,11022.9277
2011-02-15 12:05:00,62.51,62.53,62.5,62.53,12014.991181657848,42.5244,42.538,42.5176,42.538,12014.9912
2011-02-15 12:10:00,62.53,62.54,62.52,62.53,11463.84479717813,42.538,42.5448,42.5312,42.538,11463.8448
2011-02-15 12:15:00,62.53,62.56,62.53,62.55,8377.42504409171,42.538,42.5584,42.538,42.5516,8377.425
2011-02-15 12:20:00,62.55,62.6,62.53,62.59,19179.894179894178,42.5516,42.5856,42.538,42.5788,19179.8942
2011-02-15 12:25:00,62.59,62.61,62.53,62.54,10582.01058201058,42.5788,42.5924,42.538,42.5448,10582.0106
2011-02-15 12:30:00,62.54,62.57,62.45,62.45,24470.89947089947,42.5448,42.5652,42.4836,42.4836,24470.8995
2011-02-15 12:35:00,62.46,62.51,62.46,62.5,13227.513227513226,42.4904,42.5244,42.4904,42.5176,13227.5132
2011-02-15 12:40:00,62.5,62.51,62.49,62.5,6283.068783068782,42.5176,42.5244,42.5108,42.5176,6283.0688
2011-02-15 12:45:00,62.51,62.53,62.48,62.52,12125.220458553791,42.5244,42.538,42.504,42.5312,12125.2205
2011-02-15 12:50:00,62.53,62.54,62.51,62.51,12345.679012345678,42.538,42.5448,42.5244,42.5244,12345.679
2011-02-15 12:55:00,62.52,62.52,62.5,62.51,7826.278659611992,42.5312,42.5312,42.5176,42.5244,7826.2787
2011-02-15 13:00:00,62.51,62.52,62.47,62.51,13447.971781305114,42.5244,42.5312,42.4972,42.5244,13447.9718
2011-02-15 13:05:00,62.51,62.56,62.51,62.52,8156.966490299823,42.5244,42.5584,42.5244,42.5312,8156.9665
2011-02-15 13:10:00,62.53,62.59,62.52,62.59,18628.74779541446,42.538,42.5788,42.5312,42.5788,18628.7478
2011-02-15 13:15:00,62.6,62.6,62.56,62.58,8267.195767195766,42.5856,42.5856,42.5584,42.572,8267.1958
2011-02-15 13:20:00,62.57,62.65,62.57,62.65,8377.42504409171,42.5652,42.6197,42.5652,42.6197,8377.425
2011-02-15 13:25:00,62.64,62.69,62.63,62.66,15432.098765432096,42.6129,42.6469,42.6061,42.6265,15432.0988
2011-02-15 13:30:00,62.66,62.66,62.58,62.63,23148.148148148142,42.6265,42.6265,42.572,42.6061,23148.1481
2011-02-15 13:35:00,62.62,62.7,62.62,62.7,13999.11816578483,42.5992,42.6537,42.5992,42.6537,13999.1182
2011-02-15 13:40:00,62.7,62.77,62.7,62.76,19069.66490299824,42.6537,42.7013,42.6537,42.6945,19069.6649
2011-02-15 13:45:00,62.76,62.82,62.75,62.81,29761.90476190476,42.6945,42.7353,42.6877,42.7285,29761.9048
2011-02-15 13:50:00,62.81,62.82,62.79,62.8,23368.60670194004,42.7285,42.7353,42.7149,42.7217,23368.6067
2011-02-15 13:55:00,62.79,62.89,62.78,62.84,41556.43738977072,42.7149,42.7829,42.7081,42.7489,41556.4374
2011-02-15 14:00:00,62.83,62.84,62.74,62.74,27006.17283950617,42.7421,42.7489,42.6809,42.6809,27006.1728
2011-02-15 14:05:00,62.74,62.74,62.67,62.68,20943.56261022928,42.6809,42.6809,42.6333,42.6401,20943.5626
2011-02-15 14:10:00,62.68,62.69,62.55,62.55,22486.772486772483,42.6401,42.6469,42.5516,42.5516,22486.7725
2011-02-15 14:15:00,62.55,62.62,62.54,62.61,23699.294532627864,42.5516,42.5992,42.5448,42.5924,23699.2945
2011-02-15 14:20:00,62.61,62.61,62.55,62.55,18518.518518518515,42.5924,42.5924,42.5516,42.5516,18518.5185
2011-02-15 14:25:00,62.55,62.56,62.46,62.52,21715.16754850088,42.5516,42.5584,42.4904,42.5312,21715.1675
2011-02-15 14:30:00,62.52,62.6,62.52,62.6,12896.825396825396,42.5312,42.5856,42.5312,42.5856,12896.8254
2011-02-15 14:35:00,62.59,62.6,62.54,62.54,14329.805996472662,42.5788,42.5856,42.5448,42.5448,14329.806
2011-02-15 14:40:00,62.54,62.58,62.54,62.57,12896.825396825396,42.5448,42.572,42.5448,42.5652,12896.8254
2011-02-15 14:45:00,62.57,62.63,62.57,62.63,13227.513227513226,42.5652,42.6061,42.5652,42.6061,13227.5132
2011-02-15 14:50:00,62.64,62.74,62.63,62.72,24691.358024691355,42.6129,42.6809,42.6061,42.6673,24691.358
2011-02-15 14:55:00,62.72,62.77,62.65,62.66,29100.529100529096,42.6673,42.7013,42.6197,42.6265,29100.5291
2011-02-15 15:00:00,62.65,62.73,62.64,62.72,23589.06525573192,42.6197,42.6741,42.6129,42.6673,23589.0653
2011-02-15 15:05:00,62.73,62.75,62.71,62.74,20171.95767195767,42.6741,42.6877,42.6605,42.6809,20171.9577
2011-02-15 15:10:00,62.73,62.75,62.71,62.73,22486.772486772483,42.6741,42.6877,42.6605,42.6741,22486.7725
2011-02-15 15:15:00,62.75,62.79,62.74,62.78,19400.352733686064,42.6877,42.7149,42.6809,42.7081,19400.3527
2011-02-15 15:20:00,62.79,62.79,62.71,62.71,27116.402116402114,42.7149,42.7149,42.6605,42.6605,27116.4021
2011-02-15 15:25:00,62.71,62.76,62.69,62.74,22266.3139329806,42.6605,42.6945,42.6469,42.6809,22266.3139
2011-02-15 15:30:00,62.74,62.8,62.74,62.77,48500.881834215164,42.6809,42.7217,42.6809,42.7013,48500.8818
2011-02-15 15:35:00,62.76,62.77,62.7,62.73,40895.061728395056,42.6945,42.7013,42.6537,42.6741,40895.0617
2011-02-15 15:40:00,62.73,62.73,62.66,62.71,40454.14462081128,42.6741,42.6741,42.6265,42.6605,40454.1446
2011-02-15 15:45:00,62.72,62.74,62.62,62.73,57319.22398589065,42.6673,42.6809,42.5992,42.6741,57319.224
2011-02-15 15:50:00,62.72,62.73,62.67,62.67,48941.79894179894,42.6673,42.6741,42.6333,42.6333,48941.7989
2011-02-15 15:55:00,62.66,62.72,62.66,62.71,78813.93298059964,42.6265,42.6673,42.6265,42.6605,78813.933
2011-02-16 09:30:00,62.88,62.95,62.72,62.8,25573.192239858905,42.7761,42.8237,42.6673,42.7217,25573.1922
2011-02-16 09:35:00,62.81,63.09,62.81,62.91,27336.860670194,42.7285,42.919,42.7285,42.7965,27336.8607
2011-02-16 09:40:00,62.92,63.0,62.68,62.8,20282.18694885361,42.8033,42.8578,42.6401,42.7217,20282.1869
2011-02-16 09:45:00,62.82,62.82,62.69,62.69,11794.53262786596,42.7353,42.7353,42.6469,42.6469,11794.5326
2011-02-16 09:50:00,62.7,62.7,62.49,62.58,22817.460317460314,42.6537,42.6537,42.5108,42.572,22817.4603
2011-02-16 09:55:00,62.6,62.62,62.5,62.51,23699.294532627864,42.5856,42.5992,42.5176,42.5244,23699.2945
2011-02-16 10:00:00,62.51,62.51,62.31,62.32,32958.55379188712,42.5244,42.5244,42.3884,42.3952,32958.5538
2011-02-16 10:05:00,62.32,62.32,62.22,62.22,27667.548500881832,42.3952,42.3952,42.3271,42.3271,27667.5485
2011-02-16 10:10:00,62.24,62.32,62.22,62.32,35714.28571428571,42.3407,42.3952,42.3271,42.3952,35714.2857
2011-02-16 10:15:00,62.32,62.43,62.31,62.42,21164.02116402116,42.3952,42.47,42.3884,42.4632,21164.0212
2011-02-16 10:20:00,62.43,62.52,62.43,62.52,14329.805996472662,42.47,42.5312,42.47,42.5312,14329.806
2011-02-16 10:25:00,62.53,62.55,62.51,62.55,9149.029982363314,42.538,42.5516,42.5244,42.5516,9149.03
2011-02-16 10:30:00,62.55,62.6,62.5,62.55,27557.319223985887,42.5516,42.5856,42.5176,42.5516,27557.3192
2011-02-16 10:35:00,62.59,62.59,62.49,62.49,16865.079365079364,42.5788,42.5788,42.5108,42.5108,16865.0794
2011-02-16 10:40:00,62.49,62.51,62.33,62.35,30092.592592592588,42.5108,42.5244,42.402,42.4156,30092.5926
2011-02-16 10:45:00,62.34,62.34,62.19,62.26,24140.21164021164,42.4088,42.4088,42.3067,42.3543,24140.2116
2011-02-16 10:50:00,62.26,62.26,62.13,62.18,28769.841269841265,42.3543,42.3543,42.2659,42.2999,28769.8413
2011-02-16 10:55:00,62.16,62.18,62.13,62.13,22597.001763668428,42.2863,42.2999,42.2659,42.2659,22597.0018
2011-02-16 11:00:00,62.13,62.16,62.06,62.08,44642.85714285714,42.2659,42.2863,42.2183,42.2319,44642.8571
2011-02-16 11:05:00,62.08,62.08,62.03,62.06,28990.299823633155,42.2319,42.2319,42.1979,42.2183,28990.2998
2011-02-16 11:10:00,62.06,62.08,62.0,62.03,19841.26984126984,42.2183,42.2319,42.1775,42.1979,19841.2698
2011-02-16 11:15:00,62.03,62.17,62.03,62.08,18077.60141093474,42.1979,42.2931,42.1979,42.2319,18077.6014
2011-02-16 11:20:00,62.09,62.23,62.09,62.18,17085.53791887125,42.2387,42.3339,42.2387,42.2999,17085.5379
2011-02-16 11:25:00,62.18,62.19,62.06,62.09,17085.53791887125,42.2999,42.3067,42.2183,42.2387,17085.5379
2011-02-16 11:30:00,62.09,62.1,61.91,61.99,38470.0176366843,42.2387,42.2455,42.1162,42.1707,38470.0176
2011-02-16 11:35:00,61.99,62.01,61.91,61.92,19290.123456790123,42.1707,42.1843,42.1162,42.1231,19290.1235
2011-02-16 11:40:00,61.92,61.94,61.89,61.9,27557.319223985887,42.1231,42.1367,42.1026,42.1094,27557.3192
2011-02-16 11:45:00,61.92,61.94,61.9,61.92,13888.888888888889,42.1231,42.1367,42.1094,42.1231,13888.8889
2011-02-16 11:50:00,61.91,61.92,61.87,61.87,23589.06525573192,42.1162,42.1231,42.089,42.089,23589.0653
2011-02-16 11:55:00,61.87,61.91,61.81,61.83,25793.65079365079,42.089,42.1162,42.0482,42.0618,25793.6508
2011-02-16 12:00:00,61.82,61.83,61.63,61.63,43430.33509700176,42.055,42.0618,41.9258,41.9258,43430.3351
2011-02-16 12:05:00,61.64,61.64,61.12,61.14,130070.5467372134,41.9326,41.9326,41.5788,41.5924,130070.5467
2011-02-16 12:10:00,61.14,61.38,61.05,61.37,107473.54497354497,41.5924,41.7557,41.5312,41.7489,107473.545
2011-02-16 12:15:00,61.39,61.39,61.17,61.27,46516.754850088175,41.7625,41.7625,41.6128,41.6809,46516.7549
2011-02-16 12:20:00,61.28,61.39,61.22,61.36,23919.75308641975,41.6877,41.7625,41.6469,41.7421,23919.7531
2011-02-16 12:25:00,61.34,61.52,61.33,61.52,22376.54320987654,41.7285,41.8509,41.7217,41.8509,22376.5432
2011-02-16 12:30:00,61.53,61.6,61.46,61.49,34060.84656084656,41.8577,41.9054,41.8101,41.8305,34060.8466
2011-02-16 12:35:00,61.5,61.51,61.41,61.45,13778.659611992944,41.8373,41.8441,41.7761,41.8033,13778.6596
2011-02-16 12:40:00,61.45,61.46,61.36,61.43,42879.18871252204,41.8033,41.8101,41.7421,41.7897,42879.1887
2011-02-16 12:45:00,61.42,61.42,61.26,61.28,36706.3492063492,41.7829,41.7829,41.6741,41.6877,36706.3492
2011-02-16 12:50:00,61.27,61.31,61.2,61.22,40674.60317460317,41.6809,41.7081,41.6332,41.6469,40674.6032
2011-02-16 12:55:00,61.24,61.28,61.23,61.25,32186.948853615515,41.6605,41.6877,41.6537,41.6673,32186.9489
2011-02-16 13:00:00,61.25,61.35,61.25,61.35,31525.57319223985,41.6673,41.7353,41.6673,41.7353,31525.5732
2011-02-16 13:05:00,61.36,61.44,61.33,61.36,71318.34215167548,41.7421,41.7965,41.7217,41.7421,71318.3422
2011-02-16 13:10:00,61.37,61.38,61.32,61.38,44201.940035273365,41.7489,41.7557,41.7149,41.7557,44201.94
2011-02-16 13:15:00,61.41,61.45,61.35,61.4,33730.15873015873,41.7761,41.8033,41.7353,41.7693,33730.1587
2011-02-16 13:20:00,61.4,61.44,61.4,61.43,15211.64021164021,41.7693,41.7965,41.7693,41.7897,15211.6402
2011-02-16 13:25:00,61.43,61.45,61.4,61.41,21053.79188712522,41.7897,41.8033,41.7693,41.7761,21053.7919
2011-02-16 13:30:00,61.41,61.46,61.4,61.43,24140.21164021164,41.7761,41.8101,41.7693,41.7897,24140.2116
2011-02-16 13:35:00,61.43,61.48,61.42,61.48,11022.927689594357,41.7897,41.8237,41.7829,41.8237,11022.9277
2011-02-16 13:40:00,61.49,61.63,61.48,61.62,33509.70017636684,41.8305,41.9258,41.8237,41.919,33509.7002
2011-02-16 13:45:00,61.62,61.69,61.6,61.65,37037.03703703703,41.919,41.9666,41.9054,41.9394,37037.037
2011-02-16 13:50:00,61.65,61.69,61.65,61.69,20392.416225749555,41.9394,41.9666,41.9394,41.9666,20392.4162
2011-02-16 13:55:00,61.68,61.69,61.66,61.69,80467.37213403879,41.9598,41.9666,41.9462,41.9666,80467.3721
2011-02-16 14:00:00,61.69,61.73,61.65,61.71,44863.31569664903,41.9666,41.9938,41.9394,41.9802,44863.3157
2011-02-16 14:05:00,61.71,61.71,61.66,61.68,36044.97354497354,41.9802,41.9802,41.9462,41.9598,36044.9735
2011-02-16 14:10:00,61.69,61.69,61.64,61.64,56988.53615520282,41.9666,41.9666,41.9326,41.9326,56988.5362
2011-02-16 14:15:00,61.64,61.69,61.64,61.64,37367.724867724864,41.9326,41.9666,41.9326,41.9326,37367.7249
2011-02-16 14:20:00,61.64,61.73,61.6,61.7,33950.61728395061,41.9326,41.9938,41.9054,41.9734,33950.6173
2011-02-16 14:25:00,61.69,61.73,61.64,61.64,42879.18871252204,41.9666,41.9938,41.9326,41.9326,42879.1887
2011-02-16 14:30:00,61.64,61.71,61.64,61.7,47067.90123456789,41.9326,41.9802,41.9326,41.9734,47067.9012
2011-02-16 14:35:00,61.7,61.81,61.69,61.81,34942.6807760141,41.9734,42.0482,41.9666,42.0482,34942.6808
2011-02-16 14:40:00,61.81,61.84,61.8,61.83,10912.698412698412,42.0482,42.0686,42.0414,42.0618,10912.6984
2011-02-16 14:45:00,61.82,61.86,61.79,61.84,36485.89065255732,42.055,42.0822,42.0346,42.0686,36485.8907
2011-02-16 14:50:00,61.84,61.85,61.81,61.82,14770.723104056437,42.0686,42.0754,42.0482,42.055,14770.7231
2011-02-16 14:55:00,61.82,61.83,61.8,61.81,15873.015873015873,42.055,42.0618,42.0414,42.0482,15873.0159
2011-02-16 15:00:00,61.82,61.84,61.81,61.84,9920.63492063492,42.055,42.0686,42.0482,42.0686,9920.6349
2011-02-16 15:05:00,61.84,61.92,61.83,61.91,62059.08289241622,42.0686,42.1231,42.0618,42.1162,62059.0829
2011-02-16 15:10:00,61.91,61.98,61.88,61.96,28218.69488536155,42.1162,42.1639,42.0958,42.1503,28218.6949
2011-02-16 15:15:00,61.95,61.98,61.92,61.95,15321.869488536153,42.1435,42.1639,42.1231,42.1435,15321.8695
2011-02-16 15:20:00,61.95,62.01,61.94,62.01,33289.241622574955,42.1435,42.1843,42.1367,42.1843,33289.2416
2011-02-16 15:25:00,62.01,62.02,61.99,61.99,71428.57142857142,42.1843,42.1911,42.1707,42.1707,71428.5714
2011-02-16 15:30:00,61.99,62.07,61.99,62.07,42438.271604938265,42.1707,42.2251,42.1707,42.2251,42438.2716
2011-02-16 15:35:00,62.07,62.09,62.04,62.07,27777.777777777774,42.2251,42.2387,42.2047,42.2251,27777.7778
2011-02-16 15:40:00,62.07,62.13,62.04,62.13,37257.49559082892,42.2251,42.2659,42.2047,42.2659,37257.4956
2011-02-16 15:45:00,62.13,62.18,62.11,62.16,66358.02469135802,42.2659,42.2999,42.2523,42.2863,66358.0247
2011-02-16 15:50:00,62.16,62.23,62.11,62.11,82341.26984126984,42.2863,42.3339,42.2523,42.2523,82341.2698
2011-02-16 15:55:00,62.1,62.21,62.1,62.17,85648.14814814813,42.2455,42.3203,42.2455,42.2931,85648.1481
2011-02-17 09:30:00,61.94,62.1,61.76,62.07,21935.626102292765,42.1367,42.2455,42.0142,42.2251,21935.6261
2011-02-17 09:35:00,62.05,62.1,61.94,62.04,8708.112874779541,42.2115,42.2455,42.1367,42.2047,8708.1129
2011-02-17 09:40:00,62.07,62.26,62.07,62.26,18628.74779541446,42.2251,42.3543,42.2251,42.3543,18628.7478
2011-02-17 09:45:00,62.24,62.44,62.23,62.38,30202.821869488533,42.3407,42.4768,42.3339,42.436,30202.8219
2011-02-17 09:50:00,62.39,62.48,62.37,62.42,16975.308641975305,42.4428,42.504,42.4292,42.4632,16975.3086
2011-02-17 09:55:00,62.43,62.59,62.42,62.55,20612.87477954145,42.47,42.5788,42.4632,42.5516,20612.8748
2011-02-17 10:00:00,62.57,62.77,62.51,62.77,25022.045855379187,42.5652,42.7013,42.5244,42.7013,25022.0459
2011-02-17 10:05:00,62.76,62.76,62.48,62.48,18849.206349206343,42.6945,42.6945,42.504,42.504,18849.2063
2011-02-17 10:10:00,62.49,62.55,62.34,62.42,45855.37918871252,42.5108,42.5516,42.4088,42.4632,45855.3792
2011-02-17 10:15:00,62.4,62.44,62.32,62.41,27667.548500881832,42.4496,42.4768,42.3952,42.4564,27667.5485
2011-02-17 10:20:00,62.41,62.5,62.38,62.45,27557.319223985887,42.4564,42.5176,42.436,42.4836,27557.3192
2011-02-17 10:25:00,62.45,62.52,62.41,62.43,9920.63492063492,42.4836,42.5312,42.4564,42.47,9920.6349
2011-02-17 10:30:00,62.45,62.46,62.37,62.37,14109.347442680775,42.4836,42.4904,42.4292,42.4292,14109.3474
2011-02-17 10:35:00,62.37,62.52,62.37,62.48,17636.68430335097,42.4292,42.5312,42.4292,42.504,17636.6843
2011-02-17 10:40:00,62.49,62.52,62.43,62.52,39462.08112874779,42.5108,42.5312,42.47,42.5312,39462.0811
2011-02-17 10:45:00,62.52,62.55,62.47,62.54,14770.723104056437,42.5312,42.5516,42.4972,42.5448,14770.7231
2011-02-17 10:50:00,62.52,62.67,62.52,62.67,14219.576719576718,42.5312,42.6333,42.5312,42.6333,14219.5767
2011-02-17 10:55:00,62.65,62.69,62.59,62.62,13999.11816578483,42.6197,42.6469,42.5788,42.5992,13999.1182
2011-02-17 11:00:00,62.62,62.75,62.61,62.72,50925.92592592592,42.5992,42.6877,42.5924,42.6673,50925.9259
2011-02-17 11:05:00,62.72,62.73,62.7,62.71,7164.902998236331,42.6673,42.6741,42.6537,42.6605,7164.903
2011-02-17 11:10:00,62.72,62.86,62.71,62.83,14440.035273368603,42.6673,42.7625,42.6605,42.7421,14440.0353
2011-02-17 11:15:00,62.84,62.99,62.84,62.97,42217.81305114638,42.7489,42.851,42.7489,42.8373,42217.8131
2011-02-17 11:20:00,62.97,63.03,62.94,63.03,17967.3721340388,42.8373,42.8782,42.8169,42.8782,17967.3721
2011-02-17 11:25:00,63.01,63.04,63.0,63.02,11353.615520282186,42.8646,42.885,42.8578,42.8714,11353.6155
2011-02-17 11:30:00,63.01,63.09,63.01,63.06,16093.474426807756,42.8646,42.919,42.8646,42.8986,16093.4744
2011-02-17 11:35:00,63.07,63.1,63.04,63.05,19179.894179894178,42.9054,42.9258,42.885,42.8918,19179.8942
2011-02-17 11:40:00,63.05,63.09,63.01,63.06,20502.6455026455,42.8918,42.919,42.8646,42.8986,20502.6455
2011-02-17 11:45:00,63.08,63.08,63.04,63.06,3968.253968253968,42.9122,42.9122,42.885,42.8986,3968.254
2011-02-17 11:50:00,63.07,63.1,63.05,63.08,12235.449735449734,42.9054,42.9258,42.8918,42.9122,12235.4497
2011-02-17 11:55:00,63.06,63.07,62.99,63.01,20612.87477954145,42.8986,42.9054,42.851,42.8646,20612.8748
2011-02-17 12:00:00,63.01,63.05,62.96,63.05,30864.197530864192,42.8646,42.8918,42.8305,42.8918,30864.1975
2011-02-17 12:05:00,63.03,63.12,63.02,63.09,26895.943562610228,42.8782,42.9394,42.8714,42.919,26895.9436
2011-02-17 12:10:00,63.07,63.07,63.01,63.03,13227.513227513226,42.9054,42.9054,42.8646,42.8782,13227.5132
2011-02-17 12:15:00,63.03,63.06,63.02,63.03,5291.00529100529,42.8782,42.8986,42.8714,42.8782,5291.0053
2011-02-17 12:20:00,63.03,63.07,63.01,63.07,11574.074074074071,42.8782,42.9054,42.8646,42.9054,11574.0741
2011-02-17 12:25:00,63.09,63.09,63.05,63.05,7495.5908289241615,42.919,42.919,42.8918,42.8918,7495.5908
2011-02-17 12:30:00,63.05,63.06,63.0,63.01,11574.074074074071,42.8918,42.8986,42.8578,42.8646,11574.0741
2011-02-17 12:35:00,63.01,63.01,62.98,62.99,3637.566137566137,42.8646,42.8646,42.8442,42.851,3637.5661
2011-02-17 12:40:00,62.98,62.99,62.93,62.93,6393.298059964726,42.8442,42.851,42.8101,42.8101,6393.2981
2011-02-17 12:45:00,62.94,62.95,62.91,62.94,11463.84479717813,42.8169,42.8237,42.7965,42.8169,11463.8448
2011-02-17 12:50:00,62.94,62.98,62.92,62.97,34060.84656084656,42.8169,42.8442,42.8033,42.8373,34060.8466
2011-02-17 12:55:00,62.96,62.98,62.91,62.91,24250.440917107582,42.8305,42.8442,42.7965,42.7965,24250.4409
2011-02-17 13:00:00,62.9,62.93,62.9,62.91,12014.991181657848,42.7897,42.8101,42.7897,42.7965,12014.9912
2011-02-17 13:05:00,62.92,63.01,62.92,63.0,8708.112874779541,42.8033,42.8646,42.8033,42.8578,8708.1129
2011-02-17 13:10:00,63.01,63.01,63.0,63.01,5401.234567901234,42.8646,42.8646,42.8578,42.8646,5401.2346
2011-02-17 13:15:00,63.01,63.05,63.0,63.01,5291.00529100529,42.8646,42.8918,42.8578,42.8646,5291.0053
2011-02-17 13:20:00,63.01,63.04,62.93,63.01,27667.548500881832,42.8646,42.885,42.8101,42.8646,27667.5485
2011-02-17 13:25:00,63.02,63.02,62.95,62.95,8377.42504409171,42.8714,42.8714,42.8237,42.8237,8377.425
2011-02-17 13:30:00,62.96,62.96,62.9,62.9,8708.112874779541,42.8305,42.8305,42.7897,42.7897,8708.1129
2011-02-17 13:35:00,62.88,62.91,62.84,62.91,12786.596119929452,42.7761,42.7965,42.7489,42.7965,12786.5961
2011-02-17 13:40:00,62.91,62.97,62.87,62.87,11133.156966490298,42.7965,42.8373,42.7693,42.7693,11133.157
2011-02-17 13:45:00,62.89,62.94,62.89,62.91,6944.444444444443,42.7829,42.8169,42.7829,42.7965,6944.4444
2011-02-17 13:50:00,62.9,62.9,62.8,62.8,11022.927689594357,42.7897,42.7897,42.7217,42.7217,11022.9277
2011-02-17 13:55:00,62.8,62.87,62.75,62.86,8597.883597883598,42.7217,42.7693,42.6877,42.7625,8597.8836
2011-02-17 14:00:00,62.85,62.87,62.82,62.82,6723.985890652557,42.7557,42.7693,42.7353,42.7353,6723.9859
2011-02-17 14:05:00,62.83,62.86,62.82,62.83,7054.673721340388,42.7421,42.7625,42.7353,42.7421,7054.6737
2011-02-17 14:10:00,62.82,62.83,62.81,62.82,3858.024691358024,42.7353,42.7421,42.7285,42.7353,3858.0247
2011-02-17 14:15:00,62.82,62.88,62.81,62.88,14440.035273368603,42.7353,42.7761,42.7285,42.7761,14440.0353
2011-02-17 14:20:00,62.85,62.88,62.8,62.81,5070.546737213404,42.7557,42.7761,42.7217,42.7285,5070.5467
2011-02-17 14:25:00,62.8,62.81,62.73,62.76,9479.717813051146,42.7217,42.7285,42.6741,42.6945,9479.7178
2011-02-17 14:30:00,62.78,62.8,62.74,62.74,6062.610229276896,42.7081,42.7217,42.6809,42.6809,6062.6102
2011-02-17 14:35:00,62.75,62.75,62.69,62.69,18628.74779541446,42.6877,42.6877,42.6469,42.6469,18628.7478
2011-02-17 14:40:00,62.7,62.7,62.66,62.66,11904.761904761905,42.6537,42.6537,42.6265,42.6265,11904.7619
2011-02-17 14:45:00,62.67,62.68,62.62,62.65,16203.703703703704,42.6333,42.6401,42.5992,42.6197,16203.7037
2011-02-17 14:50:00,62.65,62.67,62.64,62.66,7385.361552028218,42.6197,42.6333,42.6129,42.6265,7385.3616
2011-02-17 14:55:00,62.65,62.67,62.64,62.65,8818.342151675484,42.6197,42.6333,42.6129,42.6197,8818.3422
2011-02-17 15:00:00,62.65,62.66,62.62,62.66,11904.761904761905,42.6197,42.6265,42.5992,42.6265,11904.7619
2011-02-17 15:05:00,62.68,62.69,62.65,62.67,9810.405643738975,42.6401,42.6469,42.6197,42.6333,9810.4056
2011-02-17 15:10:00,62.67,62.67,62.63,62.63,10692.239858906523,42.6333,42.6333,42.6061,42.6061,10692.2399
2011-02-17 15:15:00,62.63,62.66,62.63,62.66,23919.75308641975,42.6061,42.6265,42.6061,42.6265,23919.7531
2011-02-17 15:20:00,62.66,62.68,62.64,62.67,19400.352733686064,42.6265,42.6401,42.6129,42.6333,19400.3527
2011-02-17 15:25:00,62.68,62.71,62.61,62.64,21604.938271604937,42.6401,42.6605,42.5924,42.6129,21604.9383
2011-02-17 15:30:00,62.65,62.65,62.57,62.57,12014.991181657848,42.6197,42.6197,42.5652,42.5652,12014.9912
2011-02-17 15:35:00,62.58,62.6,62.57,62.58,21274.250440917105,42.572,42.5856,42.5652,42.572,21274.2504
2011-02-17 15:40:00,62.58,62.6,62.54,62.59,26234.567901234564,42.572,42.5856,42.5448,42.5788,26234.5679
2011-02-17 15:45:00,62.59,62.6,62.52,62.54,29100.529100529096,42.5788,42.5856,42.5312,42.5448,29100.5291
2011-02-17 15:50:00,62.54,62.58,62.47,62.58,40454.14462081128,42.5448,42.572,42.4972,42.572,40454.1446
2011-02-17 15:55:00,62.57,62.57,62.51,62.52,59854.49735449735,42.5652,42.5652,42.5244,42.5312,59854.4974
2011-02-18 09:30:00,62.51,62.73,62.5,62.68,268738.9770723104,42.5244,42.6741,42.5176,42.6401,268738.9771
2011-02-18 09:35:00,62.65,62.81,62.65,62.8,5842.151675485008,42.6197,42.7285,42.6197,42.7217,5842.1517
2011-02-18 09:40:00,62.82,62.98,62.71,62.94,31415.34391534391,42.7353,42.8442,42.6605,42.8169,31415.3439
2011-02-18 09:45:00,62.97,62.99,62.79,62.87,25242.50440917108,42.8373,42.851,42.7149,42.7693,25242.5044
2011-02-18 09:50:00,62.9,62.93,62.81,62.92,24581.12874779541,42.7897,42.8101,42.7285,42.8033,24581.1287
2011-02-18 09:55:00,62.91,62.93,62.84,62.93,6283.068783068782,42.7965,42.8101,42.7489,42.8101,6283.0688
2011-02-18 10:00:00,62.95,63.0,62.86,62.91,10251.32275132275,42.8237,42.8578,42.7625,42.7965,10251.3228
2011-02-18 10:05:00,62.91,62.98,62.87,62.91,32848.324514991175,42.7965,42.8442,42.7693,42.7965,32848.3245
2011-02-18 10:10:00,62.88,62.88,62.79,62.81,29761.90476190476,42.7761,42.7761,42.7149,42.7285,29761.9048
2011-02-18 10:15:00,62.81,62.84,62.72,62.75,16093.474426807756,42.7285,42.7489,42.6673,42.6877,16093.4744
2011-02-18 10:20:00,62.75,62.77,62.71,62.74,14880.95238095238,42.6877,42.7013,42.6605,42.6809,14880.9524
2011-02-18 10:25:00,62.75,62.78,62.65,62.65,23809.52380952381,42.6877,42.7081,42.6197,42.6197,23809.5238
2011-02-18 10:30:00,62.65,62.74,62.64,62.71,10471.781305114637,42.6197,42.6809,42.6129,42.6605,10471.7813
2011-02-18 10:35:00,62.71,62.75,62.7,62.73,6503.5273368606695,42.6605,42.6877,42.6537,42.6741,6503.5273
2011-02-18 10:40:00,62.72,62.74,62.69,62.73,10582.01058201058,42.6673,42.6809,42.6469,42.6741,10582.0106
2011-02-18 10:45:00,62.73,62.75,62.7,62.74,7605.820105820105,42.6741,42.6877,42.6537,42.6809,7605.8201
2011-02-18 10:50:00,62.74,62.75,62.69,62.71,8597.883597883598,42.6809,42.6877,42.6469,42.6605,8597.8836
2011-02-18 10:55:00,62.71,62.71,62.66,62.67,13888.888888888889,42.6605,42.6605,42.6265,42.6333,13888.8889
2011-02-18 11:00:00,62.67,62.68,62.57,62.6,16975.308641975305,42.6333,42.6401,42.5652,42.5856,16975.3086
2011-02-18 11:05:00,62.6,62.67,62.59,62.65,14440.035273368603,42.5856,42.6333,42.5788,42.6197,14440.0353
2011-02-18 11:10:00,62.67,62.68,62.57,62.62,18298.059964726628,42.6333,42.6401,42.5652,42.5992,18298.06
2011-02-18 11:15:00,62.62,62.67,62.61,62.63,9149.029982363314,42.5992,42.6333,42.5924,42.6061,9149.03
2011-02-18 11:20:00,62.63,62.63,62.52,62.54,32186.948853615515,42.6061,42.6061,42.5312,42.5448,32186.9489
2011-02-18 11:25:00,62.54,62.55,62.51,62.53,16093.474426807756,42.5448,42.5516,42.5244,42.538,16093.4744
2011-02-18 11:30:00,62.53,62.6,62.53,62.59,12566.137566137564,42.538,42.5856,42.538,42.5788,12566.1376
2011-02-18 11:35:00,62.59,62.65,62.59,62.62,11574.074074074071,42.5788,42.6197,42.5788,42.5992,11574.0741
2011-02-18 11:40:00,62.61,62.69,62.61,62.64,22376.54320987654,42.5924,42.6469,42.5924,42.6129,22376.5432
2011-02-18 11:45:00,62.63,62.66,62.61,62.65,7826.278659611992,42.6061,42.6265,42.5924,42.6197,7826.2787
2011-02-18 11:50:00,62.66,62.71,62.65,62.68,9259.259259259255,42.6265,42.6605,42.6197,42.6401,9259.2593
2011-02-18 11:55:00,62.69,62.73,62.68,62.71,8487.654320987653,42.6469,42.6741,42.6401,42.6605,8487.6543
2011-02-18 12:00:00,62.71,62.78,62.71,62.77,22156.08465608465,42.6605,42.7081,42.6605,42.7013,22156.0847
2011-02-18 12:05:00,62.76,62.79,62.75,62.79,6393.298059964726,42.6945,42.7149,42.6877,42.7149,6393.2981
2011-02-18 12:10:00,62.78,62.79,62.71,62.72,14219.576719576718,42.7081,42.7149,42.6605,42.6673,14219.5767
2011-02-18 12:15:00,62.72,62.73,62.71,62.73,6172.839506172839,42.6673,42.6741,42.6605,42.6741,6172.8395
2011-02-18 12:20:00,62.72,62.78,62.72,62.76,10582.01058201058,42.6673,42.7081,42.6673,42.6945,10582.0106
2011-02-18 12:25:00,62.76,62.8,62.75,62.78,7164.902998236331,42.6945,42.7217,42.6877,42.7081,7164.903
2011-02-18 12:30:00,62.76,62.84,62.76,62.8,3747.7954144620808,42.6945,42.7489,42.6945,42.7217,3747.7954
2011-02-18 12:35:00,62.82,62.82,62.73,62.73,5842.151675485008,42.7353,42.7353,42.6741,42.6741,5842.1517
2011-02-18 12:40:00,62.73,62.77,62.71,62.72,24360.670194003524,42.6741,42.7013,42.6605,42.6673,24360.6702
2011-02-18 12:45:00,62.73,62.84,62.73,62.83,8708.112874779541,42.6741,42.7489,42.6741,42.7421,8708.1129
2011-02-18 12:50:00,62.82,62.82,62.75,62.78,27667.548500881832,42.7353,42.7353,42.6877,42.7081,27667.5485
2011-02-18 12:55:00,62.79,62.79,62.75,62.77,3086.4197530864194,42.7149,42.7149,42.6877,42.7013,3086.4198
2011-02-18 13:00:00,62.77,62.78,62.75,62.77,5511.463844797177,42.7013,42.7081,42.6877,42.7013,5511.4638
2011-02-18 13:05:00,62.77,62.83,62.76,62.81,5291.00529100529,42.7013,42.7421,42.6945,42.7285,5291.0053
2011-02-18 13:10:00,62.81,62.81,62.75,62.75,7385.361552028218,42.7285,42.7285,42.6877,42.6877,7385.3616
2011-02-18 13:15:00,62.76,62.76,62.68,62.69,10582.01058201058,42.6945,42.6945,42.6401,42.6469,10582.0106
2011-02-18 13:20:00,62.71,62.73,62.65,62.72,19951.499118165782,42.6605,42.6741,42.6197,42.6673,19951.4991
2011-02-18 13:25:00,62.72,62.72,62.61,62.61,13888.888888888889,42.6673,42.6673,42.5924,42.5924,13888.8889
2011-02-18 13:30:00,62.62,62.62,62.5,62.5,23258.377425044087,42.5992,42.5992,42.5176,42.5176,23258.3774
2011-02-18 13:35:00,62.51,62.59,62.49,62.55,11574.074074074071,42.5244,42.5788,42.5108,42.5516,11574.0741
2011-02-18 13:40:00,62.56,62.6,62.48,62.5,15211.64021164021,42.5584,42.5856,42.504,42.5176,15211.6402
2011-02-18 13:45:00,62.5,62.52,62.45,62.46,8818.342151675484,42.5176,42.5312,42.4836,42.4904,8818.3422
2011-02-18 13:50:00,62.47,62.51,62.46,62.48,14550.264550264548,42.4972,42.5244,42.4904,42.504,14550.2646
2011-02-18 13:55:00,62.49,62.51,62.45,62.48,13117.283950617282,42.5108,42.5244,42.4836,42.504,13117.284
2011-02-18 14:00:00,62.49,62.51,62.45,62.48,19400.352733686064,42.5108,42.5244,42.4836,42.504,19400.3527
2011-02-18 14:05:00,62.48,62.52,62.48,62.5,10471.781305114637,42.504,42.5312,42.504,42.5176,10471.7813
2011-02-18 14:10:00,62.51,62.53,62.51,62.52,4519.400352733685,42.5244,42.538,42.5244,42.5312,4519.4004
2011-02-18 14:15:00,62.52,62.53,62.5,62.52,10802.469135802468,42.5312,42.538,42.5176,42.5312,10802.4691
2011-02-18 14:20:00,62.52,62.52,62.46,62.47,12455.90828924162,42.5312,42.5312,42.4904,42.4972,12455.9083
2011-02-18 14:25:00,62.47,62.47,62.42,62.42,6062.610229276896,42.4972,42.4972,42.4632,42.4632,6062.6102
2011-02-18 14:30:00,62.42,62.51,62.39,62.51,13227.513227513226,42.4632,42.5244,42.4428,42.5244,13227.5132
2011-02-18 14:35:00,62.5,62.52,62.45,62.46,8818.342151675484,42.5176,42.5312,42.4836,42.4904,8818.3422
2011-02-18 14:40:00,62.46,62.47,62.42,62.44,18959.43562610229,42.4904,42.4972,42.4632,42.4768,18959.4356
2011-02-18 14:45:00,62.44,62.52,62.44,62.5,11574.074074074071,42.4768,42.5312,42.4768,42.5176,11574.0741
2011-02-18 14:50:00,62.51,62.59,62.5,62.59,8487.654320987653,42.5244,42.5788,42.5176,42.5788,8487.6543
2011-02-18 14:55:00,62.61,62.61,62.52,62.56,5401.234567901234,42.5924,42.5924,42.5312,42.5584,5401.2346
2011-02-18 15:00:00,62.56,62.6,62.53,62.6,10361.552028218694,42.5584,42.5856,42.538,42.5856,10361.552
2011-02-18 15:05:00,62.59,62.62,62.59,62.61,11904.761904761905,42.5788,42.5992,42.5788,42.5924,11904.7619
2011-02-18 15:10:00,62.62,62.62,62.59,62.6,10471.781305114637,42.5992,42.5992,42.5788,42.5856,10471.7813
2011-02-18 15:15:00,62.61,62.61,62.55,62.58,12125.220458553791,42.5924,42.5924,42.5516,42.572,12125.2205
2011-02-18 15:20:00,62.59,62.69,62.59,62.69,19069.66490299824,42.5788,42.6469,42.5788,42.6469,19069.6649
2011-02-18 15:25:00,62.68,62.69,62.65,62.65,14109.347442680775,42.6401,42.6469,42.6197,42.6197,14109.3474
2011-02-18 15:30:00,62.64,62.64,62.52,62.52,19951.499118165782,42.6129,42.6129,42.5312,42.5312,19951.4991
2011-02-18 15:35:00,62.52,62.52,62.48,62.5,19951.499118165782,42.5312,42.5312,42.504,42.5176,19951.4991
2011-02-18 15:40:00,62.49,62.56,62.48,62.56,23919.75308641975,42.5108,42.5584,42.504,42.5584,23919.7531
2011-02-18 15:45:00,62.57,62.66,62.57,62.61,44312.16931216931,42.5652,42.6265,42.5652,42.5924,44312.1693
2011-02-18 15:50:00,62.61,62.67,62.6,62.61,50705.46737213403,42.5924,42.6333,42.5856,42.5924,50705.4674
2011-02-18 15:55:00,62.61,62.71,62.61,62.71,92482.36331569664,42.5924,42.6605,42.5924,42.6605,92482.3633
2011-02-22 09:30:00,62.17,62.28,61.69,61.84,84435.62610229276,42.2931,42.368,41.9666,42.0686,84435.6261
2011-02-22 09:35:00,61.82,61.91,61.73,61.89,16534.391534391532,42.055,42.1162,41.9938,42.1026,16534.3915
2011-02-22 09:40:00,61.87,61.91,61.7,61.71,35824.514991181655,42.089,42.1162,41.9734,41.9802,35824.515
2011-02-22 09:45:00,61.71,61.81,61.71,61.77,16865.079365079364,41.9802,42.0482,41.9802,42.021,16865.0794
2011-02-22 09:50:00,61.78,61.94,61.78,61.88,22376.54320987654,42.0278,42.1367,42.0278,42.0958,22376.5432
2011-02-22 09:55:00,61.85,62.1,61.85,62.1,24029.982363315696,42.0754,42.2455,42.0754,42.2455,24029.9824
2011-02-22 10:00:00,62.1,62.21,61.89,61.91,21604.938271604937,42.2455,42.3203,42.1026,42.1162,21604.9383
2011-02-22 10:05:00,61.91,62.07,61.88,62.05,14219.576719576718,42.1162,42.2251,42.0958,42.2115,14219.5767
2011-02-22 10:10:00,62.06,62.14,61.96,61.99,42989.41798941798,42.2183,42.2727,42.1503,42.1707,42989.418
2011-02-22 10:15:00,61.99,62.15,61.97,62.12,17195.767195767196,42.1707,42.2795,42.1571,42.2591,17195.7672
2011-02-22 10:20:00,62.11,62.12,61.97,62.01,17857.142857142855,42.2523,42.2591,42.1571,42.1843,17857.1429
2011-02-22 10:25:00,62.03,62.04,61.88,61.9,22045.85537918871,42.1979,42.2047,42.0958,42.1094,22045.8554
2011-02-22 10:30:00,61.88,61.92,61.78,61.91,34171.0758377425,42.0958,42.1231,42.0278,42.1162,34171.0758
2011-02-22 10:35:00,61.93,62.03,61.93,62.0,33179.01234567901,42.1299,42.1979,42.1299,42.1775,33179.0123
2011-02-22 10:40:00,62.02,62.1,61.94,62.09,17195.767195767196,42.1911,42.2455,42.1367,42.2387,17195.7672
2011-02-22 10:45:00,62.08,62.08,61.95,62.03,17526.455026455023,42.2319,42.2319,42.1435,42.1979,17526.455
2011-02-22 10:50:00,62.05,62.14,62.04,62.12,19841.26984126984,42.2115,42.2727,42.2047,42.2591,19841.2698
2011-02-22 10:55:00,62.13,62.16,62.1,62.12,40895.061728395056,42.2659,42.2863,42.2455,42.2591,40895.0617
2011-02-22 11:00:00,62.12,62.13,61.98,62.02,31966.49029982363,42.2591,42.2659,42.1639,42.1911,31966.4903
2011-02-22 11:05:00,62.04,62.1,62.01,62.06,23809.52380952381,42.2047,42.2455,42.1843,42.2183,23809.5238
2011-02-22 11:10:00,62.06,62.12,62.02,62.03,17967.3721340388,42.2183,42.2591,42.1911,42.1979,17967.3721
2011-02-22 11:15:00,62.04,62.04,61.89,61.94,17195.767195767196,42.2047,42.2047,42.1026,42.1367,17195.7672
2011-02-22 11:20:00,61.94,61.98,61.83,61.83,17857.142857142855,42.1367,42.1639,42.0618,42.0618,17857.1429
2011-02-22 11:25:00,61.83,61.85,61.76,61.84,9149.029982363314,42.0618,42.0754,42.0142,42.0686,9149.03
2011-02-22 11:30:00,61.87,61.88,61.83,61.87,28990.299823633155,42.089,42.0958,42.0618,42.089,28990.2998
2011-02-22 11:35:00,61.87,61.93,61.83,61.84,23589.06525573192,42.089,42.1299,42.0618,42.0686,23589.0653
2011-02-22 11:40:00,61.84,61.87,61.74,61.75,17636.68430335097,42.0686,42.089,42.0006,42.0074,17636.6843
2011-02-22 11:45:00,61.75,61.78,61.71,61.74,7605.820105820105,42.0074,42.0278,41.9802,42.0006,7605.8201
2011-02-22 11:50:00,61.74,61.74,61.64,61.67,17085.53791887125,42.0006,42.0006,41.9326,41.953,17085.5379
2011-02-22 11:55:00,61.69,61.78,61.69,61.7,6062.610229276896,41.9666,42.0278,41.9666,41.9734,6062.6102
2011-02-22 12:00:00,61.72,61.73,61.62,61.66,15762.786596119928,41.987,41.9938,41.919,41.9462,15762.7866
2011-02-22 12:05:00,61.67,61.67,61.57,61.57,18959.43562610229,41.953,41.953,41.885,41.885,18959.4356
2011-02-22 12:10:00,61.58,61.6,61.49,61.51,10361.552028218694,41.8918,41.9054,41.8305,41.8441,10361.552
2011-02-22 12:15:00,61.5,61.61,61.45,61.58,9149.029982363314,41.8373,41.9122,41.8033,41.8918,9149.03
2011-02-22 12:20:00,61.6,61.64,61.58,61.63,11133.156966490298,41.9054,41.9326,41.8918,41.9258,11133.157
2011-02-22 12:25:00,61.63,61.76,61.63,61.74,18077.60141093474,41.9258,42.0142,41.9258,42.0006,18077.6014
2011-02-22 12:30:00,61.74,61.75,61.64,61.64,11463.84479717813,42.0006,42.0074,41.9326,41.9326,11463.8448
2011-02-22 12:35:00,61.64,61.64,61.55,61.58,15432.098765432096,41.9326,41.9326,41.8713,41.8918,15432.0988
2011-02-22 12:40:00,61.57,61.61,61.42,61.47,18187.830687830687,41.885,41.9122,41.7829,41.8169,18187.8307
2011-02-22 12:45:00,61.49,61.54,61.38,61.41,7936.507936507935,41.8305,41.8645,41.7557,41.7761,7936.5079
2011-02-22 12:50:00,61.4,61.48,61.34,61.48,22266.3139329806,41.7693,41.8237,41.7285,41.8237,22266.3139
2011-02-22 12:55:00,61.44,61.48,61.42,61.47,8487.654320987653,41.7965,41.8237,41.7829,41.8169,8487.6543
2011-02-22 13:00:00,61.47,61.48,61.38,61.46,14109.347442680775,41.8169,41.8237,41.7557,41.8101,14109.3474
2011-02-22 13:05:00,61.46,61.54,61.44,61.54,12896.825396825396,41.8101,41.8645,41.7965,41.8645,12896.8254
2011-02-22 13:10:00,61.54,61.54,61.46,61.52,19179.894179894178,41.8645,41.8645,41.8101,41.8509,19179.8942
2011-02-22 13:15:00,61.51,61.53,61.43,61.44,9700.176366843032,41.8441,41.8577,41.7897,41.7965,9700.1764
2011-02-22 13:20:00,61.44,61.44,61.24,61.27,19510.58201058201,41.7965,41.7965,41.6605,41.6809,19510.582
2011-02-22 13:25:00,61.29,61.31,61.24,61.27,8708.112874779541,41.6945,41.7081,41.6605,41.6809,8708.1129
2011-02-22 13:30:00,61.27,61.28,61.18,61.19,9038.80070546737,41.6809,41.6877,41.6196,41.6264,9038.8007
2011-02-22 13:35:00,61.19,61.31,61.19,61.3,12235.449735449734,41.6264,41.7081,41.6264,41.7013,12235.4497
2011-02-22 13:40:00,61.29,61.37,61.25,61.25,19290.123456790123,41.6945,41.7489,41.6673,41.6673,19290.1235
2011-02-22 13:45:00,61.24,61.25,61.11,61.13,8487.654320987653,41.6605,41.6673,41.572,41.5856,8487.6543
2011-02-22 13:50:00,61.12,61.2,61.12,61.18,9369.488536155202,41.5788,41.6332,41.5788,41.6196,9369.4885
2011-02-22 13:55:00,61.19,61.2,61.11,61.16,4409.171075837742,41.6264,41.6332,41.572,41.606,4409.1711
2011-02-22 14:00:00,61.15,61.24,61.13,61.2,11574.074074074071,41.5992,41.6605,41.5856,41.6332,11574.0741
2011-02-22 14:05:00,61.19,61.23,61.08,61.15,13117.283950617282,41.6264,41.6537,41.5516,41.5992,13117.284
2011-02-22 14:10:00,61.15,61.19,61.13,61.19,5180.776014109347,41.5992,41.6264,41.5856,41.6264,5180.776
2011-02-22 14:15:00,61.17,61.25,61.17,61.17,5952.380952380951,41.6128,41.6673,41.6128,41.6128,5952.381
2011-02-22 14:20:00,61.18,61.2,61.13,61.18,8708.112874779541,41.6196,41.6332,41.5856,41.6196,8708.1129
2011-02-22 14:25:00,61.17,61.31,61.13,61.26,16975.308641975305,41.6128,41.7081,41.5856,41.6741,16975.3086
2011-02-22 14:30:00,61.28,61.38,61.27,61.29,11684.303350970016,41.6877,41.7557,41.6809,41.6945,11684.3034
2011-02-22 14:35:00,61.28,61.34,61.25,61.26,20833.33333333333,41.6877,41.7285,41.6673,41.6741,20833.3333
2011-02-22 14:40:00,61.26,61.3,61.25,61.29,4629.629629629629,41.6741,41.7013,41.6673,41.6945,4629.6296
2011-02-22 14:45:00,61.3,61.33,61.29,61.32,5511.463844797177,41.7013,41.7217,41.6945,41.7149,5511.4638
2011-02-22 14:50:00,61.3,61.32,61.25,61.25,6393.298059964726,41.7013,41.7149,41.6673,41.6673,6393.2981
2011-02-22 14:55:00,61.25,61.33,61.19,61.22,11904.761904761905,41.6673,41.7217,41.6264,41.6469,11904.7619
2011-02-22 15:00:00,61.22,61.33,61.21,61.27,12014.991181657848,41.6469,41.7217,41.6401,41.6809,12014.9912
2011-02-22 15:05:00,61.29,61.29,61.16,61.19,20392.416225749555,41.6945,41.6945,41.606,41.6264,20392.4162
2011-02-22 15:10:00,61.17,61.24,61.15,61.24,15432.098765432096,41.6128,41.6605,41.5992,41.6605,15432.0988
2011-02-22 15:15:00,61.22,61.22,61.05,61.05,32517.636684303347,41.6469,41.6469,41.5312,41.5312,32517.6367
2011-02-22 15:20:00,61.05,61.05,60.97,61.05,37367.724867724864,41.5312,41.5312,41.4768,41.5312,37367.7249
2011-02-22 15:25:00,61.03,61.03,60.96,60.98,12345.679012345678,41.5176,41.5176,41.47,41.4836,12345.679
2011-02-22 15:30:00,60.98,61.05,60.98,61.02,16093.474426807756,41.4836,41.5312,41.4836,41.5108,16093.4744
2011-02-22 15:35:00,61.01,61.05,60.94,60.94,25573.192239858905,41.504,41.5312,41.4564,41.4564,25573.1922
2011-02-22 15:40:00,60.94,61.05,60.91,61.04,31415.34391534391,41.4564,41.5312,41.436,41.5244,31415.3439
2011-02-22 15:45:00,61.05,61.1,61.05,61.08,57760.14109347442,41.5312,41.5652,41.5312,41.5516,57760.1411
2011-02-22 15:50:00,61.08,61.23,61.07,61.21,73853.61552028218,41.5516,41.6537,41.5448,41.6401,73853.6155
2011-02-22 15:55:00,61.22,61.32,61.22,61.28,101741.6225749559,41.6469,41.7149,41.6469,41.6877,101741.6226
2011-02-23 09:30:00,61.25,61.64,61.25,61.62,48280.42328042328,41.6673,41.9326,41.6673,41.919,48280.4233
2011-02-23 09:35:00,61.59,61.75,61.53,61.69,77270.72310405642,41.8986,42.0074,41.8577,41.9666,77270.7231
2011-02-23 09:40:00,61.72,61.76,61.5,61.61,32627.86596119929,41.987,42.0142,41.8373,41.9122,32627.866
2011-02-23 09:45:00,61.56,61.61,61.23,61.24,23809.52380952381,41.8782,41.9122,41.6537,41.6605,23809.5238
2011-02-23 09:50:00,61.23,61.27,61.09,61.16,38470.0176366843,41.6537,41.6809,41.5584,41.606,38470.0176
2011-02-23 09:55:00,61.18,61.25,60.98,61.05,21384.47971781305,41.6196,41.6673,41.4836,41.5312,21384.4797
2011-02-23 10:00:00,61.08,61.15,60.95,61.01,20833.33333333333,41.5516,41.5992,41.4632,41.504,20833.3333
2011-02-23 10:05:00,61.04,61.04,60.74,60.74,17305.996472663137,41.5244,41.5244,41.3203,41.3203,17305.9965
2011-02-23 10:10:00,60.74,60.83,60.66,60.77,19510.58201058201,41.3203,41.3815,41.2659,41.3407,19510.582
2011-02-23 10:15:00,60.77,60.83,60.67,60.72,26234.567901234564,41.3407,41.3815,41.2727,41.3067,26234.5679
2011-02-23 10:20:00,60.7,60.9,60.67,60.84,22597.001763668428,41.2931,41.4292,41.2727,41.3883,22597.0018
2011-02-23 10:25:00,60.81,60.82,60.67,60.69,37588.18342151675,41.3679,41.3747,41.2727,41.2863,37588.1834
2011-02-23 10:30:00,60.72,60.78,60.63,60.64,30423.28042328042,41.3067,41.3475,41.2455,41.2523,30423.2804
2011-02-23 10:35:00,60.64,60.71,60.57,60.66,57319.22398589065,41.2523,41.2999,41.2047,41.2659,57319.224
2011-02-23 10:40:00,60.64,60.68,60.54,60.55,31856.261022927687,41.2523,41.2795,41.1843,41.1911,31856.261
2011-02-23 10:45:00,60.56,60.65,60.49,60.61,59413.58024691357,41.1979,41.2591,41.1502,41.2319,59413.5802
2011-02-23 10:50:00,60.64,60.76,60.64,60.7,41556.43738977072,41.2523,41.3339,41.2523,41.2931,41556.4374
2011-02-23 10:55:00,60.69,60.76,60.63,60.76,65476.19047619047,41.2863,41.3339,41.2455,41.3339,65476.1905
2011-02-23 11:00:00,60.76,60.81,60.74,60.79,44642.85714285714,41.3339,41.3679,41.3203,41.3543,44642.8571
2011-02-23 11:05:00,60.79,60.85,60.77,60.8,24029.982363315696,41.3543,41.3952,41.3407,41.3611,24029.9824
2011-02-23 11:10:00,60.81,60.85,60.73,60.74,55114.638447971774,41.3679,41.3952,41.3135,41.3203,55114.6384
2011-02-23 11:15:00,60.73,60.77,60.67,60.7,20833.33333333333,41.3135,41.3407,41.2727,41.2931,20833.3333
2011-02-23 11:20:00,60.69,60.79,60.67,60.76,23037.9188712522,41.2863,41.3543,41.2727,41.3339,23037.9189
2011-02-23 11:25:00,60.75,60.77,60.61,60.61,16754.85008818342,41.3271,41.3407,41.2319,41.2319,16754.8501
2011-02-23 11:30:00,60.63,60.63,60.44,60.5,24360.670194003524,41.2455,41.2455,41.1162,41.1571,24360.6702
2011-02-23 11:35:00,60.48,60.51,60.41,60.49,28990.299823633155,41.1434,41.1639,41.0958,41.1502,28990.2998
2011-02-23 11:40:00,60.49,60.52,60.43,60.47,18518.518518518515,41.1502,41.1707,41.1094,41.1366,18518.5185
2011-02-23 11:45:00,60.47,60.52,60.43,60.52,9369.488536155202,41.1366,41.1707,41.1094,41.1707,9369.4885
2011-02-23 11:50:00,60.51,60.51,60.43,60.45,18518.518518518515,41.1639,41.1639,41.1094,41.123,18518.5185
2011-02-23 11:55:00,60.44,60.51,60.37,60.46,34722.22222222222,41.1162,41.1639,41.0686,41.1298,34722.2222
2011-02-23 12:00:00,60.46,60.46,60.27,60.37,10692.239858906523,41.1298,41.1298,41.0006,41.0686,10692.2399
2011-02-23 12:05:00,60.36,60.4,60.23,60.27,19841.26984126984,41.0618,41.089,40.9734,41.0006,19841.2698
2011-02-23 12:10:00,60.27,60.29,60.22,60.24,12896.825396825396,41.0006,41.0142,40.9666,40.9802,12896.8254
2011-02-23 12:15:00,60.22,60.27,60.17,60.24,16313.932980599646,40.9666,41.0006,40.9326,40.9802,16313.933
2011-02-23 12:20:00,60.25,60.47,60.25,60.47,12566.137566137564,40.987,41.1366,40.987,41.1366,12566.1376
2011-02-23 12:25:00,60.48,60.5,60.37,60.47,14109.347442680775,41.1434,41.1571,41.0686,41.1366,14109.3474
2011-02-23 12:30:00,60.46,60.47,60.42,60.46,33399.47089947089,41.1298,41.1366,41.1026,41.1298,33399.4709
2011-02-23 12:35:00,60.46,60.57,60.45,60.49,28549.38271604938,41.1298,41.2047,41.123,41.1502,28549.3827
2011-02-23 12:40:00,60.5,60.55,60.44,60.48,18849.206349206343,41.1571,41.1911,41.1162,41.1434,18849.2063
2011-02-23 12:45:00,60.47,60.48,60.36,60.46,44312.16931216931,41.1366,41.1434,41.0618,41.1298,44312.1693
2011-02-23 12:50:00,60.46,60.46,60.4,60.41,12676.366843033507,41.1298,41.1298,41.089,41.0958,12676.3668
2011-02-23 12:55:00,60.42,60.54,60.42,60.51,25132.27513227513,41.1026,41.1843,41.1026,41.1639,25132.2751
2011-02-23 13:00:00,60.5,60.54,60.45,60.54,11794.53262786596,41.1571,41.1843,41.123,41.1843,11794.5326
2011-02-23 13:05:00,60.55,60.57,60.43,60.45,20612.87477954145,41.1911,41.2047,41.1094,41.123,20612.8748
2011-02-23 13:10:00,60.45,60.54,60.44,60.49,9038.80070546737,41.123,41.1843,41.1162,41.1502,9038.8007
2011-02-23 13:15:00,60.49,60.49,60.37,60.4,59523.80952380952,41.1502,41.1502,41.0686,41.089,59523.8095
2011-02-23 13:20:00,60.39,60.68,60.38,60.67,13117.283950617282,41.0822,41.2795,41.0754,41.2727,13117.284
2011-02-23 13:25:00,60.67,60.72,60.63,60.71,12125.220458553791,41.2727,41.3067,41.2455,41.2999,12125.2205
2011-02-23 13:30:00,60.7,60.7,60.53,60.53,11353.615520282186,41.2931,41.2931,41.1775,41.1775,11353.6155
2011-02-23 13:35:00,60.53,60.64,60.5,60.58,18187.830687830687,41.1775,41.2523,41.1571,41.2115,18187.8307
2011-02-23 13:40:00,60.57,60.64,60.52,60.64,35824.514991181655,41.2047,41.2523,41.1707,41.2523,35824.515
2011-02-23 13:45:00,60.64,60.68,60.57,60.6,18849.206349206343,41.2523,41.2795,41.2047,41.2251,18849.2063
2011-02-23 13:50:00,60.59,60.69,60.59,60.67,16313.932980599646,41.2183,41.2863,41.2183,41.2727,16313.933
2011-02-23 13:55:00,60.66,60.67,60.56,60.58,29982.36331569665,41.2659,41.2727,41.1979,41.2115,29982.3633
2011-02-23 14:00:00,60.58,60.66,60.56,60.65,22707.231040564373,41.2115,41.2659,41.1979,41.2591,22707.231
2011-02-23 14:05:00,60.65,60.65,60.51,60.55,27226.631393298056,41.2591,41.2591,41.1639,41.1911,27226.6314
2011-02-23 14:10:00,60.55,60.56,60.38,60.38,37698.41269841269,41.1911,41.1979,41.0754,41.0754,37698.4127
2011-02-23 14:15:00,60.41,60.46,60.36,60.46,15542.32804232804,41.0958,41.1298,41.0618,41.1298,15542.328
2011-02-23 14:20:00,60.47,60.63,60.47,60.61,16313.932980599646,41.1366,41.2455,41.1366,41.2319,16313.933
2011-02-23 14:25:00,60.62,60.63,60.49,60.51,27336.860670194,41.2387,41.2455,41.1502,41.1639,27336.8607
2011-02-23 14:30:00,60.5,60.53,60.43,60.52,43650.79365079365,41.1571,41.1775,41.1094,41.1707,43650.7937
2011-02-23 14:35:00,60.5,60.54,60.4,60.4,24360.670194003524,41.1571,41.1843,41.089,41.089,24360.6702
2011-02-23 14:40:00,60.44,60.46,60.36,60.43,22486.772486772483,41.1162,41.1298,41.0618,41.1094,22486.7725
2011-02-23 14:45:00,60.44,60.51,60.42,60.51,47178.13051146384,41.1162,41.1639,41.1026,41.1639,47178.1305
2011-02-23 14:50:00,60.5,60.54,60.46,60.54,29982.36331569665,41.1571,41.1843,41.1298,41.1843,29982.3633
2011-02-23 14:55:00,60.54,60.65,60.54,60.64,19400.352733686064,41.1843,41.2591,41.1843,41.2523,19400.3527
2011-02-23 15:00:00,60.65,60.69,60.64,60.66,20392.416225749555,41.2591,41.2863,41.2523,41.2659,20392.4162
2011-02-23 15:05:00,60.67,60.67,60.61,60.62,33730.15873015873,41.2727,41.2727,41.2319,41.2387,33730.1587
2011-02-23 15:10:00,60.61,60.68,60.6,60.65,23589.06525573192,41.2319,41.2795,41.2251,41.2591,23589.0653
2011-02-23 15:15:00,60.63,60.67,60.56,60.59,34281.305114638446,41.2455,41.2727,41.1979,41.2183,34281.3051
2011-02-23 15:20:00,60.6,60.72,60.59,60.72,29320.987654320983,41.2251,41.3067,41.2183,41.3067,29320.9877
2011-02-23 15:25:00,60.72,60.76,60.64,60.66,37147.266313932974,41.3067,41.3339,41.2523,41.2659,37147.2663
2011-02-23 15:30:00,60.66,60.66,60.56,60.65,68893.29805996471,41.2659,41.2659,41.1979,41.2591,68893.2981
2011-02-23 15:35:00,60.66,60.75,60.6,60.75,40564.37389770723,41.2659,41.3271,41.2251,41.3271,40564.3739
2011-02-23 15:40:00,60.75,60.77,60.68,60.71,64153.43915343915,41.3271,41.3407,41.2795,41.2999,64153.4392
2011-02-23 15:45:00,60.69,60.7,60.55,60.67,81018.51851851851,41.2863,41.2931,41.1911,41.2727,81018.5185
2011-02-23 15:50:00,60.67,60.74,60.65,60.71,38800.70546737213,41.2727,41.3203,41.2591,41.2999,38800.7055
2011-02-23 15:55:00,60.7,60.74,60.62,60.72,89065.25573192239,41.2931,41.3203,41.2387,41.3067,89065.2557
2011-02-24 09:30:00,60.26,60.29,59.56,59.67,79475.3086419753,41.2814,41.3019,40.8018,40.8772,79475.3086
2011-02-24 09:35:00,59.76,60.26,59.72,60.02,48500.881834215164,40.9388,41.2814,40.9114,41.1169,48500.8818
2011-02-24 09:40:00,60.02,60.51,59.97,60.51,59634.03880070546,41.1169,41.4526,41.0827,41.4526,59634.0388
2011-02-24 09:45:00,60.6,60.6,60.22,60.35,30864.197530864192,41.5143,41.5143,41.254,41.343,30864.1975
2011-02-24 09:50:00,60.34,60.59,60.3,60.47,21494.70899470899,41.3362,41.5074,41.3088,41.4252,21494.709
2011-02-24 09:55:00,60.46,60.71,60.38,60.71,45414.462081128746,41.4184,41.5896,41.3636,41.5896,45414.4621
2011-02-24 10:00:00,60.72,60.72,60.49,60.5,37588.18342151675,41.5965,41.5965,41.4389,41.4458,37588.1834
2011-02-24 10:05:00,60.53,60.96,60.52,60.95,28769.841269841265,41.4663,41.7609,41.4595,41.754,28769.8413
2011-02-24 10:10:00,60.94,60.96,60.79,60.8,16534.391534391532,41.7472,41.7609,41.6444,41.6513,16534.3915
2011-02-24 10:15:00,60.83,60.96,60.72,60.95,30753.96825396825,41.6718,41.7609,41.5965,41.754,30753.9683
2011-02-24 10:20:00,60.95,61.11,60.95,61.07,15652.557319223984,41.754,41.8636,41.754,41.8362,15652.5573
2011-02-24 10:25:00,61.06,61.13,60.96,61.11,19290.123456790123,41.8294,41.8774,41.7609,41.8636,19290.1235
2011-02-24 10:30:00,61.11,61.11,60.83,60.98,22156.08465608465,41.8636,41.8636,41.6718,41.7746,22156.0847
2011-02-24 10:35:00,60.98,60.98,60.76,60.88,30202.821869488533,41.7746,41.7746,41.6239,41.7061,30202.8219
2011-02-24 10:40:00,60.88,60.97,60.88,60.96,23699.294532627864,41.7061,41.7677,41.7061,41.7609,23699.2945
2011-02-24 10:45:00,60.96,61.21,60.94,61.2,44973.544973544966,41.7609,41.9322,41.7472,41.9253,44973.545
2011-02-24 10:50:00,61.19,61.25,61.01,61.22,31305.11463844797,41.9185,41.9596,41.7951,41.939,31305.1146
2011-02-24 10:55:00,61.2,61.25,60.93,61.02,24250.440917107582,41.9253,41.9596,41.7403,41.802,24250.4409
2011-02-24 11:00:00,61.0,61.11,60.89,60.97,26895.943562610228,41.7883,41.8636,41.7129,41.7677,26895.9436
2011-02-24 11:05:00,60.99,61.03,60.91,60.93,7275.132275132274,41.7814,41.8088,41.7266,41.7403,7275.1323
2011-02-24 11:10:00,60.93,61.03,60.91,61.01,31305.11463844797,41.7403,41.8088,41.7266,41.7951,31305.1146
2011-02-24 11:15:00,60.96,61.06,60.95,61.01,14109.347442680775,41.7609,41.8294,41.754,41.7951,14109.3474
2011-02-24 11:20:00,60.99,61.02,60.86,60.9,10030.864197530864,41.7814,41.802,41.6924,41.7198,10030.8642
2011-02-24 11:25:00,60.9,61.15,60.9,61.15,16975.308641975305,41.7198,41.8911,41.7198,41.8911,16975.3086
2011-02-24 11:30:00,61.13,61.14,61.05,61.05,9479.717813051146,41.8774,41.8842,41.8225,41.8225,9479.7178
2011-02-24 11:35:00,61.03,61.03,60.86,60.89,8818.342151675484,41.8088,41.8088,41.6924,41.7129,8818.3422
2011-02-24 11:40:00,60.85,61.01,60.85,60.9,20723.104056437387,41.6855,41.7951,41.6855,41.7198,20723.1041
2011-02-24 11:45:00,60.88,60.93,60.7,60.73,41005.291005291,41.7061,41.7403,41.5828,41.6033,41005.291
2011-02-24 11:50:00,60.73,60.85,60.7,60.85,23368.60670194004,41.6033,41.6855,41.5828,41.6855,23368.6067
2011-02-24 11:55:00,60.82,60.89,60.82,60.82,8267.195767195766,41.665,41.7129,41.665,41.665,8267.1958
2011-02-24 12:00:00,60.83,60.85,60.66,60.75,14109.347442680775,41.6718,41.6855,41.5554,41.617,14109.3474
2011-02-24 12:05:00,60.76,60.79,60.63,60.65,12014.991181657848,41.6239,41.6444,41.5348,41.5485,12014.9912
2011-02-24 12:10:00,60.63,60.83,60.63,60.81,27006.17283950617,41.5348,41.6718,41.5348,41.6581,27006.1728
2011-02-24 12:15:00,60.81,61.1,60.81,61.05,45524.69135802469,41.6581,41.8568,41.6581,41.8225,45524.6914
2011-02-24 12:20:00,61.04,61.09,61.01,61.01,7936.507936507935,41.8157,41.8499,41.7951,41.7951,7936.5079
2011-02-24 12:25:00,61.05,61.05,60.8,60.85,10912.698412698412,41.8225,41.8225,41.6513,41.6855,10912.6984
2011-02-24 12:30:00,60.84,60.9,60.81,60.87,28439.15343915344,41.6787,41.7198,41.6581,41.6992,28439.1534
2011-02-24 12:35:00,60.86,60.99,60.85,60.99,10692.239858906523,41.6924,41.7814,41.6855,41.7814,10692.2399
2011-02-24 12:40:00,61.0,61.04,60.95,60.96,10361.552028218694,41.7883,41.8157,41.754,41.7609,10361.552
2011-02-24 12:45:00,60.92,60.95,60.87,60.92,19179.894179894178,41.7335,41.754,41.6992,41.7335,19179.8942
2011-02-24 12:50:00,60.93,61.04,60.89,61.04,9810.405643738975,41.7403,41.8157,41.7129,41.8157,9810.4056
2011-02-24 12:55:00,61.05,61.16,61.05,61.15,28439.15343915344,41.8225,41.8979,41.8225,41.8911,28439.1534
2011-02-24 13:00:00,61.15,61.15,61.0,61.13,28328.92416225749,41.8911,41.8911,41.7883,41.8774,28328.9242
2011-02-24 13:05:00,61.15,61.21,61.04,61.05,20282.18694885361,41.8911,41.9322,41.8157,41.8225,20282.1869
2011-02-24 13:10:00,61.03,61.15,61.03,61.08,22156.08465608465,41.8088,41.8911,41.8088,41.8431,22156.0847
2011-02-24 13:15:00,61.08,61.15,61.04,61.07,21274.250440917105,41.8431,41.8911,41.8157,41.8362,21274.2504
2011-02-24 13:20:00,61.07,61.1,61.01,61.04,35493.82716049382,41.8362,41.8568,41.7951,41.8157,35493.8272
2011-02-24 13:25:00,61.04,61.07,60.98,61.06,31415.34391534391,41.8157,41.8362,41.7746,41.8294,31415.3439
2011-02-24 13:30:00,61.07,61.14,61.06,61.14,14770.723104056437,41.8362,41.8842,41.8294,41.8842,14770.7231
2011-02-24 13:35:00,61.14,61.18,61.11,61.13,41776.8959435626,41.8842,41.9116,41.8636,41.8774,41776.8959
2011-02-24 13:40:00,61.13,61.17,60.98,61.05,31084.65608465608,41.8774,41.9048,41.7746,41.8225,31084.6561
2011-02-24 13:45:00,61.05,61.08,60.99,61.02,29761.90476190476,41.8225,41.8431,41.7814,41.802,29761.9048
2011-02-24 13:50:00,61.04,61.12,61.03,61.06,10251.32275132275,41.8157,41.8705,41.8088,41.8294,10251.3228
2011-02-24 13:55:00,61.05,61.06,60.96,61.05,20612.87477954145,41.8225,41.8294,41.7609,41.8225,20612.8748
2011-02-24 14:00:00,61.02,61.12,60.98,61.09,18408.289241622573,41.802,41.8705,41.7746,41.8499,18408.2892
2011-02-24 14:05:00,61.08,61.1,60.95,61.05,16313.932980599646,41.8431,41.8568,41.754,41.8225,16313.933
2011-02-24 14:10:00,61.09,61.34,61.06,61.27,46406.52557319224,41.8499,42.0212,41.8294,41.9733,46406.5256
2011-02-24 14:15:00,61.27,61.35,61.24,61.34,21274.250440917105,41.9733,42.0281,41.9527,42.0212,21274.2504
2011-02-24 14:20:00,61.31,61.33,61.24,61.32,17636.68430335097,42.0007,42.0144,41.9527,42.0075,17636.6843
2011-02-24 14:25:00,61.33,61.37,61.25,61.26,16754.85008818342,42.0144,42.0418,41.9596,41.9664,16754.8501
2011-02-24 14:30:00,61.24,61.3,61.14,61.28,40233.68606701939,41.9527,41.9938,41.8842,41.9801,40233.6861
2011-02-24 14:35:00,61.28,61.28,61.18,61.19,25573.192239858905,41.9801,41.9801,41.9116,41.9185,25573.1922
2011-02-24 14:40:00,61.22,61.22,61.05,61.06,46075.8377425044,41.939,41.939,41.8225,41.8294,46075.8377
2011-02-24 14:45:00,61.07,61.08,60.95,61.06,82120.81128747795,41.8362,41.8431,41.754,41.8294,82120.8113
2011-02-24 14:50:00,61.05,61.06,60.82,60.85,39462.08112874779,41.8225,41.8294,41.665,41.6855,39462.0811
2011-02-24 14:55:00,60.85,60.95,60.85,60.93,28549.38271604938,41.6855,41.754,41.6855,41.7403,28549.3827
2011-02-24 15:00:00,60.92,61.01,60.9,60.98,22045.85537918871,41.7335,41.7951,41.7198,41.7746,22045.8554
2011-02-24 15:05:00,60.99,61.11,60.94,61.1,34391.53439153439,41.7814,41.8636,41.7472,41.8568,34391.5344
2011-02-24 15:10:00,61.09,61.11,60.96,61.1,27447.089947089946,41.8499,41.8636,41.7609,41.8568,27447.0899
2011-02-24 15:15:00,61.08,61.09,61.01,61.05,33619.92945326278,41.8431,41.8499,41.7951,41.8225,33619.9295
2011-02-24 15:20:00,61.05,61.07,60.96,61.01,98214.28571428572,41.8225,41.8362,41.7609,41.7951,98214.2857
2011-02-24 15:25:00,61.01,61.02,60.96,60.97,28880.07054673721,41.7951,41.802,41.7609,41.7677,28880.0705
2011-02-24 15:30:00,60.97,61.04,60.96,61.02,39021.16402116402,41.7677,41.8157,41.7609,41.802,39021.164
2011-02-24 15:35:00,61.01,61.01,60.9,60.92,49823.63315696648,41.7951,41.7951,41.7198,41.7335,49823.6332
2011-02-24 15:40:00,60.91,60.99,60.86,60.95,69003.52733686066,41.7266,41.7814,41.6924,41.754,69003.5273
2011-02-24 15:45:00,60.94,60.98,60.84,60.86,72751.32275132275,41.7472,41.7746,41.6787,41.6924,72751.3228
2011-02-24 15:50:00,60.85,60.91,60.79,60.82,55224.86772486772,41.6855,41.7266,41.6444,41.665,55224.8677
2011-02-24 15:55:00,60.81,60.86,60.76,60.8,118386.24338624335,41.6581,41.6924,41.6239,41.6513,118386.2434
2011-02-25 09:30:00,60.97,61.32,60.92,60.95,48721.34038800705,41.7677,42.0075,41.7335,41.754,48721.3404
2011-02-25 09:35:00,60.95,61.07,60.79,61.03,32186.948853615515,41.754,41.8362,41.6444,41.8088,32186.9489
2011-02-25 09:40:00,60.99,61.04,60.66,60.76,26895.943562610228,41.7814,41.8157,41.5554,41.6239,26895.9436
2011-02-25 09:45:00,60.77,60.92,60.64,60.92,28108.465608465605,41.6307,41.7335,41.5417,41.7335,28108.4656
2011-02-25 09:50:00,60.91,60.91,60.59,60.66,34171.0758377425,41.7266,41.7266,41.5074,41.5554,34171.0758
2011-02-25 09:55:00,60.66,60.77,60.53,60.71,23589.06525573192,41.5554,41.6307,41.4663,41.5896,23589.0653
2011-02-25 10:00:00,60.68,60.87,60.65,60.8,30533.509700176364,41.5691,41.6992,41.5485,41.6513,30533.5097
2011-02-25 10:05:00,60.82,60.95,60.81,60.88,23037.9188712522,41.665,41.754,41.6581,41.7061,23037.9189
2011-02-25 10:10:00,60.86,60.94,60.83,60.86,24911.81657848324,41.6924,41.7472,41.6718,41.6924,24911.8166
2011-02-25 10:15:00,60.87,60.93,60.82,60.86,50815.696649029975,41.6992,41.7403,41.665,41.6924,50815.6966
2011-02-25 10:20:00,60.87,60.97,60.82,60.91,31635.8024691358,41.6992,41.7677,41.665,41.7266,31635.8025
2011-02-25 10:25:00,60.89,60.9,60.79,60.82,26785.714285714283,41.7129,41.7198,41.6444,41.665,26785.7143
2011-02-25 10:30:00,60.82,60.88,60.8,60.83,88403.88007054673,41.665,41.7061,41.6513,41.6718,88403.8801
2011-02-25 10:35:00,60.83,60.87,60.78,60.84,30092.592592592588,41.6718,41.6992,41.6376,41.6787,30092.5926
2011-02-25 10:40:00,60.82,60.82,60.76,60.8,13999.11816578483,41.665,41.665,41.6239,41.6513,13999.1182
2011-02-25 10:45:00,60.79,60.85,60.78,60.82,30974.426807760137,41.6444,41.6855,41.6376,41.665,30974.4268
2011-02-25 10:50:00,60.81,60.88,60.76,60.79,29320.987654320983,41.6581,41.7061,41.6239,41.6444,29320.9877
2011-02-25 10:55:00,60.78,60.79,60.75,60.76,43099.64726631393,41.6376,41.6444,41.617,41.6239,43099.6473
2011-02-25 11:00:00,60.76,60.78,60.67,60.67,19400.352733686064,41.6239,41.6376,41.5622,41.5622,19400.3527
2011-02-25 11:05:00,60.66,60.67,60.6,60.6,17967.3721340388,41.5554,41.5622,41.5143,41.5143,17967.3721
2011-02-25 11:10:00,60.59,60.6,60.47,60.5,29761.90476190476,41.5074,41.5143,41.4252,41.4458,29761.9048
2011-02-25 11:15:00,60.47,60.49,60.43,60.44,18959.43562610229,41.4252,41.4389,41.3978,41.4047,18959.4356
2011-02-25 11:20:00,60.44,60.49,60.44,60.49,20061.728395061727,41.4047,41.4389,41.4047,41.4389,20061.7284
2011-02-25 11:25:00,60.49,60.5,60.34,60.35,26014.10934744268,41.4389,41.4458,41.3362,41.343,26014.1093
2011-02-25 11:30:00,60.37,60.41,60.29,60.4,25352.73368606701,41.3567,41.3841,41.3019,41.3773,25352.7337
2011-02-25 11:35:00,60.4,60.42,60.32,60.34,11022.927689594357,41.3773,41.391,41.3225,41.3362,11022.9277
2011-02-25 11:40:00,60.34,60.34,60.21,60.22,13007.05467372134,41.3362,41.3362,41.2471,41.254,13007.0547
2011-02-25 11:45:00,60.21,60.22,60.17,60.19,18959.43562610229,41.2471,41.254,41.2197,41.2334,18959.4356
2011-02-25 11:50:00,60.19,60.3,60.17,60.29,26014.10934744268,41.2334,41.3088,41.2197,41.3019,26014.1093
2011-02-25 11:55:00,60.3,60.35,60.3,60.35,13558.201058201055,41.3088,41.343,41.3088,41.343,13558.2011
2011-02-25 12:00:00,60.34,60.44,60.33,60.44,14219.576719576718,41.3362,41.4047,41.3293,41.4047,14219.5767
2011-02-25 12:05:00,60.44,60.44,60.41,60.43,8708.112874779541,41.4047,41.4047,41.3841,41.3978,8708.1129
2011-02-25 12:10:00,60.43,60.43,60.38,60.41,8046.737213403879,41.3978,41.3978,41.3636,41.3841,8046.7372
2011-02-25 12:15:00,60.4,60.4,60.34,60.37,24801.5873015873,41.3773,41.3773,41.3362,41.3567,24801.5873
2011-02-25 12:20:00,60.37,60.37,60.28,60.37,38359.78835978836,41.3567,41.3567,41.2951,41.3567,38359.7884
2011-02-25 12:25:00,60.39,60.39,60.33,60.33,13558.201058201055,41.3704,41.3704,41.3293,41.3293,13558.2011
2011-02-25 12:30:00,60.34,60.38,60.32,60.37,12676.366843033507,41.3362,41.3636,41.3225,41.3567,12676.3668
2011-02-25 12:35:00,60.37,60.37,60.32,60.32,11794.53262786596,41.3567,41.3567,41.3225,41.3225,11794.5326
2011-02-25 12:40:00,60.33,60.37,60.31,60.34,8156.966490299823,41.3293,41.3567,41.3156,41.3362,8156.9665
2011-02-25 12:45:00,60.35,60.44,60.33,60.44,19069.66490299824,41.343,41.4047,41.3293,41.4047,19069.6649
2011-02-25 12:50:00,60.44,60.47,60.44,60.47,12566.137566137564,41.4047,41.4252,41.4047,41.4252,12566.1376
2011-02-25 12:55:00,60.47,60.49,60.43,60.43,12676.366843033507,41.4252,41.4389,41.3978,41.3978,12676.3668
2011-02-25 13:00:00,60.43,60.45,60.39,60.4,7164.902998236331,41.3978,41.4115,41.3704,41.3773,7164.903
2011-02-25 13:05:00,60.39,60.47,60.37,60.47,14329.805996472662,41.3704,41.4252,41.3567,41.4252,14329.806
2011-02-25 13:10:00,60.47,60.5,60.45,60.48,15873.015873015873,41.4252,41.4458,41.4115,41.4321,15873.0159
2011-02-25 13:15:00,60.49,60.58,60.48,60.58,19400.352733686064,41.4389,41.5006,41.4321,41.5006,19400.3527
2011-02-25 13:20:00,60.57,60.6,60.5,60.53,8156.966490299823,41.4937,41.5143,41.4458,41.4663,8156.9665
2011-02-25 13:25:00,60.53,60.55,60.5,60.51,10030.864197530864,41.4663,41.48,41.4458,41.4526,10030.8642
2011-02-25 13:30:00,60.51,60.51,60.46,60.48,14329.805996472662,41.4526,41.4526,41.4184,41.4321,14329.806
2011-02-25 13:35:00,60.46,60.52,60.46,60.48,20171.95767195767,41.4184,41.4595,41.4184,41.4321,20171.9577
2011-02-25 13:40:00,60.47,60.56,60.47,60.55,13117.283950617282,41.4252,41.4869,41.4252,41.48,13117.284
2011-02-25 13:45:00,60.55,60.56,60.5,60.51,18518.518518518515,41.48,41.4869,41.4458,41.4526,18518.5185
2011-02-25 13:50:00,60.51,60.53,60.46,60.47,19179.894179894178,41.4526,41.4663,41.4184,41.4252,19179.8942
2011-02-25 13:55:00,60.49,60.51,60.46,60.47,12455.90828924162,41.4389,41.4526,41.4184,41.4252,12455.9083
2011-02-25 14:00:00,60.48,60.48,60.38,60.39,8818.342151675484,41.4321,41.4321,41.3636,41.3704,8818.3422
2011-02-25 14:05:00,60.39,60.51,60.39,60.49,21935.626102292765,41.3704,41.4526,41.3704,41.4389,21935.6261
2011-02-25 14:10:00,60.5,60.51,60.46,60.47,35493.82716049382,41.4458,41.4526,41.4184,41.4252,35493.8272
2011-02-25 14:15:00,60.48,60.51,60.46,60.48,13227.513227513226,41.4321,41.4526,41.4184,41.4321,13227.5132
2011-02-25 14:20:00,60.47,60.48,60.46,60.46,11353.615520282186,41.4252,41.4321,41.4184,41.4184,11353.6155
2011-02-25 14:25:00,60.46,60.47,60.36,60.39,14880.95238095238,41.4184,41.4252,41.3499,41.3704,14880.9524
2011-02-25 14:30:00,60.39,60.51,60.39,60.5,10582.01058201058,41.3704,41.4526,41.3704,41.4458,10582.0106
2011-02-25 14:35:00,60.5,60.53,60.45,60.46,20392.416225749555,41.4458,41.4663,41.4115,41.4184,20392.4162
2011-02-25 14:40:00,60.46,60.46,60.41,60.42,19951.499118165782,41.4184,41.4184,41.3841,41.391,19951.4991
2011-02-25 14:45:00,60.43,60.45,60.38,60.39,15101.410934744266,41.3978,41.4115,41.3636,41.3704,15101.4109
2011-02-25 14:50:00,60.39,60.41,60.35,60.41,21715.16754850088,41.3704,41.3841,41.343,41.3841,21715.1675
2011-02-25 14:55:00,60.43,60.48,60.42,60.46,17746.91358024691,41.3978,41.4321,41.391,41.4184,17746.9136
2011-02-25 15:00:00,60.46,60.46,60.41,60.42,7826.278659611992,41.4184,41.4184,41.3841,41.391,7826.2787
2011-02-25 15:05:00,60.43,60.45,60.41,60.45,11243.38624338624,41.3978,41.4115,41.3841,41.4115,11243.3862
2011-02-25 15:10:00,60.45,60.46,60.41,60.44,41556.43738977072,41.4115,41.4184,41.3841,41.4047,41556.4374
2011-02-25 15:15:00,60.44,60.48,60.42,60.42,33289.241622574955,41.4047,41.4321,41.391,41.391,33289.2416
2011-02-25 15:20:00,60.42,60.42,60.38,60.42,29761.90476190476,41.391,41.391,41.3636,41.391,29761.9048
2011-02-25 15:25:00,60.42,60.48,60.41,60.46,40013.22751322751,41.391,41.4321,41.3841,41.4184,40013.2275
2011-02-25 15:30:00,60.47,60.49,60.4,60.42,44312.16931216931,41.4252,41.4389,41.3773,41.391,44312.1693
2011-02-25 15:35:00,60.42,60.45,60.38,60.43,32407.407407407405,41.391,41.4115,41.3636,41.3978,32407.4074
2011-02-25 15:40:00,60.43,60.45,60.37,60.37,25793.65079365079,41.3978,41.4115,41.3567,41.3567,25793.6508
2011-02-25 15:45:00,60.39,60.45,60.35,60.4,46075.8377425044,41.3704,41.4115,41.343,41.3773,46075.8377
2011-02-25 15:50:00,60.4,60.42,60.37,60.37,48611.1111111111,41.3773,41.391,41.3567,41.3567,48611.1111
2011-02-25 15:55:00,60.37,60.4,60.32,60.35,74514.99118165784,41.3567,41.3773,41.3225,41.343,74514.9912
2011-02-28 09:30:00,60.35,60.56,59.95,60.48,83553.7918871252,41.343,41.4869,41.069,41.4321,83553.7919
2011-02-28 09:35:00,60.47,60.56,60.35,60.5,16644.620811287477,41.4252,41.4869,41.343,41.4458,16644.6208
2011-02-28 09:40:00,60.51,60.81,60.47,60.66,40233.68606701939,41.4526,41.6581,41.4252,41.5554,40233.6861
2011-02-28 09:45:00,60.68,60.83,60.57,60.71,28659.611992945323,41.5691,41.6718,41.4937,41.5896,28659.612
2011-02-28 09:50:00,60.76,60.82,60.65,60.8,42328.04232804232,41.6239,41.665,41.5485,41.6513,42328.0423
2011-02-28 09:55:00,60.79,60.98,60.75,60.82,38359.78835978836,41.6444,41.7746,41.617,41.665,38359.7884
2011-02-28 10:00:00,60.8,61.06,60.8,60.98,81238.9770723104,41.6513,41.8294,41.6513,41.7746,81238.9771
2011-02-28 10:05:00,60.98,61.02,60.79,60.85,38690.47619047618,41.7746,41.802,41.6444,41.6855,38690.4762
2011-02-28 10:10:00,60.84,60.9,60.8,60.9,12455.90828924162,41.6787,41.7198,41.6513,41.7198,12455.9083
2011-02-28 10:15:00,60.9,60.96,60.84,60.95,20282.18694885361,41.7198,41.7609,41.6787,41.754,20282.1869
2011-02-28 10:20:00,60.95,61.19,60.95,61.19,13888.888888888889,41.754,41.9185,41.754,41.9185,13888.8889
2011-02-28 10:25:00,61.2,61.27,61.2,61.22,49382.71604938271,41.9253,41.9733,41.9253,41.939,49382.716
2011-02-28 10:30:00,61.22,61.31,61.2,61.31,97773.36860670192,41.939,42.0007,41.9253,42.0007,97773.3686
2011-02-28 10:35:00,61.27,61.3,61.09,61.1,21164.02116402116,41.9733,41.9938,41.8499,41.8568,21164.0212
2011-02-28 10:40:00,61.11,61.17,61.11,61.17,11353.615520282186,41.8636,41.9048,41.8636,41.9048,11353.6155
2011-02-28 10:45:00,61.15,61.24,61.15,61.18,12455.90828924162,41.8911,41.9527,41.8911,41.9116,12455.9083
2011-02-28 10:50:00,61.18,61.2,61.01,61.04,23368.60670194004,41.9116,41.9253,41.7951,41.8157,23368.6067
2011-02-28 10:55:00,61.05,61.14,61.05,61.13,9589.947089947089,41.8225,41.8842,41.8225,41.8774,9589.9471
2011-02-28 11:00:00,61.13,61.14,60.96,61.0,28439.15343915344,41.8774,41.8842,41.7609,41.7883,28439.1534
2011-02-28 11:05:00,60.97,61.01,60.94,60.98,21274.250440917105,41.7677,41.7951,41.7472,41.7746,21274.2504
2011-02-28 11:10:00,60.97,61.04,60.97,61.04,9038.80070546737,41.7677,41.8157,41.7677,41.8157,9038.8007
2011-02-28 11:15:00,61.03,61.08,60.92,60.96,22707.231040564373,41.8088,41.8431,41.7335,41.7609,22707.231
2011-02-28 11:20:00,60.95,61.1,60.91,61.1,23478.835978835978,41.754,41.8568,41.7266,41.8568,23478.836
2011-02-28 11:25:00,61.09,61.11,61.01,61.04,13447.971781305114,41.8499,41.8636,41.7951,41.8157,13447.9718
2011-02-28 11:30:00,61.04,61.06,60.93,60.93,34832.451499118164,41.8157,41.8294,41.7403,41.7403,34832.4515
2011-02-28 11:35:00,60.93,60.95,60.84,60.91,22707.231040564373,41.7403,41.754,41.6787,41.7266,22707.231
2011-02-28 11:40:00,60.9,60.99,60.86,60.88,16865.079365079364,41.7198,41.7814,41.6924,41.7061,16865.0794
2011-02-28 11:45:00,60.86,60.93,60.86,60.93,4298.941798941799,41.6924,41.7403,41.6924,41.7403,4298.9418
2011-02-28 11:50:00,60.95,60.97,60.79,60.79,19510.58201058201,41.754,41.7677,41.6444,41.6444,19510.582
2011-02-28 11:55:00,60.79,60.81,60.73,60.73,12896.825396825396,41.6444,41.6581,41.6033,41.6033,12896.8254
2011-02-28 12:00:00,60.74,60.76,60.65,60.66,21935.626102292765,41.6102,41.6239,41.5485,41.5554,21935.6261
2011-02-28 12:05:00,60.66,60.74,60.61,60.74,20392.416225749555,41.5554,41.6102,41.5211,41.6102,20392.4162
2011-02-28 12:10:00,60.71,60.74,60.65,60.66,12566.137566137564,41.5896,41.6102,41.5485,41.5554,12566.1376
2011-02-28 12:15:00,60.66,60.67,60.61,60.63,9810.405643738975,41.5554,41.5622,41.5211,41.5348,9810.4056
2011-02-28 12:20:00,60.66,60.76,60.66,60.71,8818.342151675484,41.5554,41.6239,41.5554,41.5896,8818.3422
2011-02-28 12:25:00,60.7,60.76,60.69,60.76,11353.615520282186,41.5828,41.6239,41.5759,41.6239,11353.6155
2011-02-28 12:30:00,60.74,60.77,60.74,60.75,6393.298059964726,41.6102,41.6307,41.6102,41.617,6393.2981
2011-02-28 12:35:00,60.75,60.82,60.73,60.82,73302.46913580246,41.617,41.665,41.6033,41.665,73302.4691
2011-02-28 12:40:00,60.83,60.89,60.79,60.89,29431.216931216928,41.6718,41.7129,41.6444,41.7129,29431.2169
2011-02-28 12:45:00,60.89,60.92,60.8,60.8,14991.181657848325,41.7129,41.7335,41.6513,41.6513,14991.1817
2011-02-28 12:50:00,60.8,60.85,60.76,60.78,12566.137566137564,41.6513,41.6855,41.6239,41.6376,12566.1376
2011-02-28 12:55:00,60.79,60.83,60.65,60.66,26124.338624338623,41.6444,41.6718,41.5485,41.5554,26124.3386
2011-02-28 13:00:00,60.65,60.66,60.56,60.59,22707.231040564373,41.5485,41.5554,41.4869,41.5074,22707.231
2011-02-28 13:05:00,60.61,60.61,60.51,60.53,14329.805996472662,41.5211,41.5211,41.4526,41.4663,14329.806
2011-02-28 13:10:00,60.54,60.56,60.5,60.52,5731.922398589065,41.4732,41.4869,41.4458,41.4595,5731.9224
2011-02-28 13:15:00,60.54,60.55,60.49,60.51,6172.839506172839,41.4732,41.48,41.4389,41.4526,6172.8395
2011-02-28 13:20:00,60.53,60.56,60.49,60.52,11794.53262786596,41.4663,41.4869,41.4389,41.4595,11794.5326
2011-02-28 13:25:00,60.52,60.52,60.38,60.46,12566.137566137564,41.4595,41.4595,41.3636,41.4184,12566.1376
2011-02-28 13:30:00,60.44,60.49,60.42,60.46,14219.576719576718,41.4047,41.4389,41.391,41.4184,14219.5767
2011-02-28 13:35:00,60.47,60.47,60.36,60.41,12014.991181657848,41.4252,41.4252,41.3499,41.3841,12014.9912
2011-02-28 13:40:00,60.42,60.46,60.32,60.32,15211.64021164021,41.391,41.4184,41.3225,41.3225,15211.6402
2011-02-28 13:45:00,60.32,60.41,60.31,60.39,22597.001763668428,41.3225,41.3841,41.3156,41.3704,22597.0018
2011-02-28 13:50:00,60.39,60.42,60.38,60.4,10471.781305114637,41.3704,41.391,41.3636,41.3773,10471.7813
2011-02-28 13:55:00,60.39,60.4,60.34,60.35,12235.449735449734,41.3704,41.3773,41.3362,41.343,12235.4497
2011-02-28 14:00:00,60.35,60.37,60.32,60.37,17195.767195767196,41.343,41.3567,41.3225,41.3567,17195.7672
2011-02-28 14:05:00,60.37,60.38,60.34,60.35,14329.805996472662,41.3567,41.3636,41.3362,41.343,14329.806
2011-02-28 14:10:00,60.35,60.4,60.35,60.37,12235.449735449734,41.343,41.3773,41.343,41.3567,12235.4497
2011-02-28 14:15:00,60.37,60.43,60.37,60.42,10692.239858906523,41.3567,41.3978,41.3567,41.391,10692.2399
2011-02-28 14:20:00,60.43,60.46,60.42,60.45,8487.654320987653,41.3978,41.4184,41.391,41.4115,8487.6543
2011-02-28 14:25:00,60.44,60.56,60.44,60.54,31635.8024691358,41.4047,41.4869,41.4047,41.4732,31635.8025
2011-02-28 14:30:00,60.55,60.58,60.53,60.56,20943.56261022928,41.48,41.5006,41.4663,41.4869,20943.5626
2011-02-28 14:35:00,60.56,60.57,60.55,60.56,10361.552028218694,41.4869,41.4937,41.48,41.4869,10361.552
2011-02-28 14:40:00,60.56,60.63,60.55,60.61,59303.35097001763,41.4869,41.5348,41.48,41.5211,59303.351
2011-02-28 14:45:00,60.62,60.64,60.6,60.6,30423.28042328042,41.528,41.5417,41.5143,41.5143,30423.2804
2011-02-28 14:50:00,60.6,60.62,60.58,60.61,24360.670194003524,41.5143,41.528,41.5006,41.5211,24360.6702
2011-02-28 14:55:00,60.61,60.7,60.58,60.7,26565.2557319224,41.5211,41.5828,41.5006,41.5828,26565.2557
2011-02-28 15:00:00,60.7,60.72,60.58,60.59,40784.83245149911,41.5828,41.5965,41.5006,41.5074,40784.8325
2011-02-28 15:05:00,60.59,60.62,60.52,60.52,26785.714285714283,41.5074,41.528,41.4595,41.4595,26785.7143
2011-02-28 15:10:00,60.52,60.64,60.52,60.58,34722.22222222222,41.4595,41.5417,41.4595,41.5006,34722.2222
2011-02-28 15:15:00,60.59,60.6,60.57,60.58,22927.68959435626,41.5074,41.5143,41.4937,41.5006,22927.6896
2011-02-28 15:20:00,60.59,60.62,60.57,60.58,31084.65608465608,41.5074,41.528,41.4937,41.5006,31084.6561
2011-02-28 15:25:00,60.6,60.62,60.58,60.6,30974.426807760137,41.5143,41.528,41.5006,41.5143,30974.4268
2011-02-28 15:30:00,60.6,60.63,60.56,60.59,39131.39329805997,41.5143,41.5348,41.4869,41.5074,39131.3933
2011-02-28 15:35:00,60.59,60.59,60.53,60.54,34942.6807760141,41.5074,41.5074,41.4663,41.4732,34942.6808
2011-02-28 15:40:00,60.54,60.54,60.46,60.54,33730.15873015873,41.4732,41.4732,41.4184,41.4732,33730.1587
2011-02-28 15:45:00,60.54,60.54,60.46,60.46,54453.26278659611,41.4732,41.4732,41.4184,41.4184,54453.2628
2011-02-28 15:50:00,60.46,60.5,60.44,60.48,52138.4479717813,41.4184,41.4458,41.4047,41.4321,52138.448
2011-02-28 15:55:00,60.48,60.49,60.42,60.49,148478.83597883597,41.4321,41.4389,41.391,41.4389,148478.836
2011-03-01 09:30:00,60.79,60.95,60.64,60.88,190806.8783068783,41.6444,41.754,41.5417,41.7061,190806.8783
2011-03-01 09:35:00,60.88,61.09,60.77,61.08,44753.08641975308,41.7061,41.8499,41.6307,41.8431,44753.0864
2011-03-01 09:40:00,61.08,61.3,60.96,61.3,34171.0758377425,41.8431,41.9938,41.7609,41.9938,34171.0758
2011-03-01 09:45:00,61.3,61.31,61.01,61.09,40233.68606701939,41.9938,42.0007,41.7951,41.8499,40233.6861
2011-03-01 09:50:00,61.13,61.42,61.12,61.41,37367.724867724864,41.8774,42.076,41.8705,42.0692,37367.7249
2011-03-01 09:55:00,61.41,61.41,61.04,61.05,31415.34391534391,42.0692,42.0692,41.8157,41.8225,31415.3439
2011-03-01 10:00:00,61.04,61.15,60.94,60.94,24250.440917107582,41.8157,41.8911,41.7472,41.7472,24250.4409
2011-03-01 10:05:00,60.94,60.94,60.76,60.85,21604.938271604937,41.7472,41.7472,41.6239,41.6855,21604.9383
2011-03-01 10:10:00,60.83,60.91,60.76,60.91,30533.509700176364,41.6718,41.7266,41.6239,41.7266,30533.5097
2011-03-01 10:15:00,60.9,61.01,60.84,60.84,30533.509700176364,41.7198,41.7951,41.6787,41.6787,30533.5097
2011-03-01 10:20:00,60.78,61.01,60.77,60.91,33619.92945326278,41.6376,41.7951,41.6307,41.7266,33619.9295
2011-03-01 10:25:00,60.87,60.93,60.81,60.84,20833.33333333333,41.6992,41.7403,41.6581,41.6787,20833.3333
2011-03-01 10:30:00,60.87,60.9,60.82,60.84,22927.68959435626,41.6992,41.7198,41.665,41.6787,22927.6896
2011-03-01 10:35:00,60.87,60.87,60.59,60.7,20943.56261022928,41.6992,41.6992,41.5074,41.5828,20943.5626
2011-03-01 10:40:00,60.67,60.67,60.52,60.54,14880.95238095238,41.5622,41.5622,41.4595,41.4732,14880.9524
2011-03-01 10:45:00,60.56,60.56,60.41,60.45,32627.86596119929,41.4869,41.4869,41.3841,41.4115,32627.866
2011-03-01 10:50:00,60.46,60.59,60.42,60.57,15542.32804232804,41.4184,41.5074,41.391,41.4937,15542.328
2011-03-01 10:55:00,60.56,60.64,60.51,60.58,9810.405643738975,41.4869,41.5417,41.4526,41.5006,9810.4056
2011-03-01 11:00:00,60.59,60.68,60.59,60.59,13447.971781305114,41.5074,41.5691,41.5074,41.5074,13447.9718
2011-03-01 11:05:00,60.59,60.65,60.52,60.64,7826.278659611992,41.5074,41.5485,41.4595,41.5417,7826.2787
2011-03-01 11:10:00,60.66,60.77,60.66,60.66,7164.902998236331,41.5554,41.6307,41.5554,41.5554,7164.903
2011-03-01 11:15:00,60.6,60.61,60.52,60.55,31415.34391534391,41.5143,41.5211,41.4595,41.48,31415.3439
2011-03-01 11:20:00,60.56,60.56,60.45,60.45,28439.15343915344,41.4869,41.4869,41.4115,41.4115,28439.1534
2011-03-01 11:25:00,60.46,60.47,60.27,60.27,10692.239858906523,41.4184,41.4252,41.2882,41.2882,10692.2399
2011-03-01 11:30:00,60.3,60.3,60.18,60.18,15101.410934744266,41.3088,41.3088,41.2265,41.2265,15101.4109
2011-03-01 11:35:00,60.19,60.35,60.17,60.28,25462.96296296296,41.2334,41.343,41.2197,41.2951,25462.963
2011-03-01 11:40:00,60.27,60.31,60.24,60.3,3306.8783068783064,41.2882,41.3156,41.2677,41.3088,3306.8783
2011-03-01 11:45:00,60.3,60.39,60.3,60.33,16424.162257495587,41.3088,41.3704,41.3088,41.3293,16424.1623
2011-03-01 11:50:00,60.3,60.4,60.25,60.4,43761.02292768959,41.3088,41.3773,41.2745,41.3773,43761.0229
2011-03-01 11:55:00,60.39,60.39,60.29,60.31,14660.493827160491,41.3704,41.3704,41.3019,41.3156,14660.4938
2011-03-01 12:00:00,60.29,60.32,60.23,60.29,23368.60670194004,41.3019,41.3225,41.2608,41.3019,23368.6067
2011-03-01 12:05:00,60.27,60.56,60.27,60.56,28659.611992945323,41.2882,41.4869,41.2882,41.4869,28659.612
2011-03-01 12:10:00,60.56,60.58,60.44,60.51,16534.391534391532,41.4869,41.5006,41.4047,41.4526,16534.3915
2011-03-01 12:15:00,60.49,60.5,60.27,60.27,10030.864197530864,41.4389,41.4458,41.2882,41.2882,10030.8642
2011-03-01 12:20:00,60.28,60.33,60.2,60.26,7275.132275132274,41.2951,41.3293,41.2402,41.2814,7275.1323
2011-03-01 12:25:00,60.24,60.24,60.14,60.17,5952.380952380951,41.2677,41.2677,41.1991,41.2197,5952.381
2011-03-01 12:30:00,60.17,60.36,60.17,60.32,6503.5273368606695,41.2197,41.3499,41.2197,41.3225,6503.5273
2011-03-01 12:35:00,60.29,60.35,60.27,60.3,14880.95238095238,41.3019,41.343,41.2882,41.3088,14880.9524
2011-03-01 12:40:00,60.31,60.4,60.31,60.33,14440.035273368603,41.3156,41.3773,41.3156,41.3293,14440.0353
2011-03-01 12:45:00,60.34,60.36,60.3,60.34,8377.42504409171,41.3362,41.3499,41.3088,41.3362,8377.425
2011-03-01 12:50:00,60.33,60.36,60.3,60.34,6613.756613756613,41.3293,41.3499,41.3088,41.3362,6613.7566
2011-03-01 12:55:00,60.34,60.4,60.33,60.33,5291.00529100529,41.3362,41.3773,41.3293,41.3293,5291.0053
2011-03-01 13:00:00,60.34,60.34,60.17,60.23,9810.405643738975,41.3362,41.3362,41.2197,41.2608,9810.4056
2011-03-01 13:05:00,60.24,60.3,60.23,60.28,5070.546737213404,41.2677,41.3088,41.2608,41.2951,5070.5467
2011-03-01 13:10:00,60.27,60.37,60.26,60.34,9700.176366843032,41.2882,41.3567,41.2814,41.3362,9700.1764
2011-03-01 13:15:00,60.32,60.32,60.21,60.25,9920.63492063492,41.3225,41.3225,41.2471,41.2745,9920.6349
2011-03-01 13:20:00,60.23,60.25,60.13,60.17,22817.460317460314,41.2608,41.2745,41.1923,41.2197,22817.4603
2011-03-01 13:25:00,60.17,60.17,59.97,60.03,13117.283950617282,41.2197,41.2197,41.0827,41.1238,13117.284
2011-03-01 13:30:00,60.04,60.1,60.02,60.08,6613.756613756613,41.1306,41.1717,41.1169,41.158,6613.7566
2011-03-01 13:35:00,60.07,60.1,60.04,60.07,11022.927689594357,41.1512,41.1717,41.1306,41.1512,11022.9277
2011-03-01 13:40:00,60.08,60.08,59.94,59.94,7164.902998236331,41.158,41.158,41.0621,41.0621,7164.903
2011-03-01 13:45:00,59.94,60.01,59.92,59.95,6393.298059964726,41.0621,41.1101,41.0484,41.069,6393.2981
2011-03-01 13:50:00,59.97,59.98,59.91,59.97,11574.074074074071,41.0827,41.0895,41.0416,41.0827,11574.0741
2011-03-01 13:55:00,59.99,60.1,59.99,60.03,5842.151675485008,41.0964,41.1717,41.0964,41.1238,5842.1517
2011-03-01 14:00:00,60.02,60.02,59.88,59.88,15211.64021164021,41.1169,41.1169,41.021,41.021,15211.6402
2011-03-01 14:05:00,59.9,59.92,59.82,59.88,17195.767195767196,41.0347,41.0484,40.9799,41.021,17195.7672
2011-03-01 14:10:00,59.86,59.95,59.78,59.87,15321.869488536153,41.0073,41.069,40.9525,41.0142,15321.8695
2011-03-01 14:15:00,59.84,59.93,59.79,59.9,9259.259259259255,40.9936,41.0553,40.9594,41.0347,9259.2593
2011-03-01 14:20:00,59.92,59.92,59.8,59.8,10141.093474426809,41.0484,41.0484,40.9662,40.9662,10141.0935
2011-03-01 14:25:00,59.83,59.89,59.78,59.78,8818.342151675484,40.9868,41.0279,40.9525,40.9525,8818.3422
2011-03-01 14:30:00,59.77,59.82,59.66,59.68,16975.308641975305,40.9457,40.9799,40.8703,40.884,16975.3086
2011-03-01 14:35:00,59.66,59.72,59.64,59.72,15542.32804232804,40.8703,40.9114,40.8566,40.9114,15542.328
2011-03-01 14:40:00,59.71,59.79,59.71,59.74,19620.81128747795,40.9046,40.9594,40.9046,40.9251,19620.8113
2011-03-01 14:45:00,59.74,59.78,59.71,59.73,11684.303350970016,40.9251,40.9525,40.9046,40.9183,11684.3034
2011-03-01 14:50:00,59.73,59.83,59.73,59.79,14219.576719576718,40.9183,40.9868,40.9183,40.9594,14219.5767
2011-03-01 14:55:00,59.79,59.79,59.69,59.71,15542.32804232804,40.9594,40.9594,40.8909,40.9046,15542.328
2011-03-01 15:00:00,59.72,59.83,59.68,59.71,17305.996472663137,40.9114,40.9868,40.884,40.9046,17305.9965
2011-03-01 15:05:00,59.72,59.74,59.6,59.62,18738.977072310405,40.9114,40.9251,40.8292,40.8429,18738.9771
2011-03-01 15:10:00,59.62,59.72,59.57,59.69,27116.402116402114,40.8429,40.9114,40.8087,40.8909,27116.4021
2011-03-01 15:15:00,59.7,59.84,59.68,59.83,19951.499118165782,40.8977,40.9936,40.884,40.9868,19951.4991
2011-03-01 15:20:00,59.83,59.85,59.78,59.81,14219.576719576718,40.9868,41.0005,40.9525,40.9731,14219.5767
2011-03-01 15:25:00,59.8,59.8,59.71,59.71,21274.250440917105,40.9662,40.9662,40.9046,40.9046,21274.2504
2011-03-01 15:30:00,59.7,59.79,59.7,59.78,43320.10582010582,40.8977,40.9594,40.8977,40.9525,43320.1058
2011-03-01 15:35:00,59.78,59.87,59.78,59.85,72200.17636684302,40.9525,41.0142,40.9525,41.0005,72200.1764
2011-03-01 15:40:00,59.86,59.93,59.84,59.88,42989.41798941798,41.0073,41.0553,40.9936,41.021,42989.418
2011-03-01 15:45:00,59.88,59.92,59.84,59.85,70656.96649029982,41.021,41.0484,40.9936,41.0005,70656.9665
2011-03-01 15:50:00,59.86,59.88,59.8,59.85,43761.02292768959,41.0073,41.021,40.9662,41.0005,43761.0229
2011-03-01 15:55:00,59.84,59.87,59.74,59.75,60846.56084656084,40.9936,41.0142,40.9251,40.932,60846.5608
2011-03-02 09:30:00,59.72,60.05,59.72,59.88,56768.07760141093,40.9114,41.1375,40.9114,41.021,56768.0776
2011-03-02 09:35:00,59.89,59.92,59.77,59.86,53461.19929453262,41.0279,41.0484,40.9457,41.0073,53461.1993
2011-03-02 09:40:00,59.87,60.09,59.86,60.04,32848.324514991175,41.0142,41.1649,41.0073,41.1306,32848.3245
2011-03-02 09:45:00,60.03,60.15,59.89,59.95,24140.21164021164,41.1238,41.206,41.0279,41.069,24140.2116
2011-03-02 09:50:00,59.94,60.21,59.94,60.21,22597.001763668428,41.0621,41.2471,41.0621,41.2471,22597.0018
2011-03-02 09:55:00,60.21,60.32,60.13,60.24,23919.75308641975,41.2471,41.3225,41.1923,41.2677,23919.7531
2011-03-02 10:00:00,60.23,60.29,60.18,60.27,19951.499118165782,41.2608,41.3019,41.2265,41.2882,19951.4991
2011-03-02 10:05:00,60.27,60.27,60.07,60.07,14550.264550264548,41.2882,41.2882,41.1512,41.1512,14550.2646
2011-03-02 10:10:00,60.08,60.12,59.98,60.02,15652.557319223984,41.158,41.1854,41.0895,41.1169,15652.5573
2011-03-02 10:15:00,60.01,60.07,59.98,60.06,44091.71075837742,41.1101,41.1512,41.0895,41.1443,44091.7108
2011-03-02 10:20:00,60.05,60.06,59.89,59.89,16975.308641975305,41.1375,41.1443,41.0279,41.0279,16975.3086
2011-03-02 10:25:00,59.9,59.97,59.86,59.95,37147.266313932974,41.0347,41.0827,41.0073,41.069,37147.2663
2011-03-02 10:30:00,59.94,60.1,59.93,60.1,46737.21340388007,41.0621,41.1717,41.0553,41.1717,46737.2134
2011-03-02 10:35:00,60.1,60.37,60.1,60.32,35604.056437389765,41.1717,41.3567,41.1717,41.3225,35604.0564
2011-03-02 10:40:00,60.34,60.37,60.21,60.22,12896.825396825396,41.3362,41.3567,41.2471,41.254,12896.8254
2011-03-02 10:45:00,60.24,60.31,60.18,60.22,34391.53439153439,41.2677,41.3156,41.2265,41.254,34391.5344
2011-03-02 10:50:00,60.22,60.34,60.18,60.27,17636.68430335097,41.254,41.3362,41.2265,41.2882,17636.6843
2011-03-02 10:55:00,60.24,60.3,60.22,60.24,25793.65079365079,41.2677,41.3088,41.254,41.2677,25793.6508
2011-03-02 11:00:00,60.26,60.27,60.21,60.23,30753.96825396825,41.2814,41.2882,41.2471,41.2608,30753.9683
2011-03-02 11:05:00,60.25,60.26,60.07,60.16,11794.53262786596,41.2745,41.2814,41.1512,41.2128,11794.5326
2011-03-02 11:10:00,60.15,60.17,59.99,60.07,15762.786596119928,41.206,41.2197,41.0964,41.1512,15762.7866
2011-03-02 11:15:00,60.05,60.07,59.97,59.97,14440.035273368603,41.1375,41.1512,41.0827,41.0827,14440.0353
2011-03-02 11:20:00,59.96,60.1,59.9,60.1,20282.18694885361,41.0758,41.1717,41.0347,41.1717,20282.1869
2011-03-02 11:25:00,60.1,60.16,59.98,60.0,24360.670194003524,41.1717,41.2128,41.0895,41.1032,24360.6702
2011-03-02 11:30:00,59.98,60.05,59.97,60.0,16754.85008818342,41.0895,41.1375,41.0827,41.1032,16754.8501
2011-03-02 11:35:00,60.0,60.08,59.94,59.94,7716.049382716048,41.1032,41.158,41.0621,41.0621,7716.0494
2011-03-02 11:40:00,59.97,59.98,59.87,59.88,31966.49029982363,41.0827,41.0895,41.0142,41.021,31966.4903
2011-03-02 11:45:00,59.88,59.92,59.78,59.85,15101.410934744266,41.021,41.0484,40.9525,41.0005,15101.4109
2011-03-02 11:50:00,59.87,59.91,59.83,59.83,6172.839506172839,41.0142,41.0416,40.9868,40.9868,6172.8395
2011-03-02 11:55:00,59.83,59.84,59.69,59.69,17195.767195767196,40.9868,40.9936,40.8909,40.8909,17195.7672
2011-03-02 12:00:00,59.69,59.92,59.65,59.92,13007.05467372134,40.8909,41.0484,40.8635,41.0484,13007.0547
2011-03-02 12:05:00,59.88,60.0,59.85,59.99,18077.60141093474,41.021,41.1032,41.0005,41.0964,18077.6014
2011-03-02 12:10:00,59.99,60.04,59.93,59.96,15652.557319223984,41.0964,41.1306,41.0553,41.0758,15652.5573
2011-03-02 12:15:00,59.97,60.08,59.96,60.07,15211.64021164021,41.0827,41.158,41.0758,41.1512,15211.6402
2011-03-02 12:20:00,60.07,60.19,60.04,60.17,5731.922398589065,41.1512,41.2334,41.1306,41.2197,5731.9224
2011-03-02 12:25:00,60.12,60.18,60.12,60.18,4850.088183421516,41.1854,41.2265,41.1854,41.2265,4850.0882
2011-03-02 12:30:00,60.18,60.19,60.15,60.17,3747.7954144620808,41.2265,41.2334,41.206,41.2197,3747.7954
2011-03-02 12:35:00,60.19,60.3,60.17,60.25,5842.151675485008,41.2334,41.3088,41.2197,41.2745,5842.1517
2011-03-02 12:40:00,60.25,60.3,60.21,60.25,5731.922398589065,41.2745,41.3088,41.2471,41.2745,5731.9224
2011-03-02 12:45:00,60.21,60.27,60.17,60.27,7936.507936507935,41.2471,41.2882,41.2197,41.2882,7936.5079
2011-03-02 12:50:00,60.26,60.33,60.23,60.25,8156.966490299823,41.2814,41.3293,41.2608,41.2745,8156.9665
2011-03-02 12:55:00,60.24,60.29,60.19,60.28,15762.786596119928,41.2677,41.3019,41.2334,41.2951,15762.7866
2011-03-02 13:00:00,60.27,60.37,60.27,60.33,17416.225749559082,41.2882,41.3567,41.2882,41.3293,17416.2257
2011-03-02 13:05:00,60.33,60.38,60.3,60.32,12786.596119929452,41.3293,41.3636,41.3088,41.3225,12786.5961
2011-03-02 13:10:00,60.31,60.37,60.27,60.37,19951.499118165782,41.3156,41.3567,41.2882,41.3567,19951.4991
2011-03-02 13:15:00,60.37,60.39,60.26,60.3,9810.405643738975,41.3567,41.3704,41.2814,41.3088,9810.4056
2011-03-02 13:20:00,60.3,60.41,60.27,60.41,15211.64021164021,41.3088,41.3841,41.2882,41.3841,15211.6402
2011-03-02 13:25:00,60.42,60.46,60.36,60.36,12896.825396825396,41.391,41.4184,41.3499,41.3499,12896.8254
2011-03-02 13:30:00,60.34,60.37,60.29,60.3,5842.151675485008,41.3362,41.3567,41.3019,41.3088,5842.1517
2011-03-02 13:35:00,60.3,60.3,60.19,60.23,12014.991181657848,41.3088,41.3088,41.2334,41.2608,12014.9912
2011-03-02 13:40:00,60.27,60.27,60.03,60.05,14770.723104056437,41.2882,41.2882,41.1238,41.1375,14770.7231
2011-03-02 13:45:00,60.03,60.03,59.95,60.0,15321.869488536153,41.1238,41.1238,41.069,41.1032,15321.8695
2011-03-02 13:50:00,59.99,60.08,59.99,60.0,9479.717813051146,41.0964,41.158,41.0964,41.1032,9479.7178
2011-03-02 13:55:00,59.97,60.0,59.88,59.99,14660.493827160491,41.0827,41.1032,41.021,41.0964,14660.4938
2011-03-02 14:00:00,59.97,60.01,59.84,59.87,16093.474426807756,41.0827,41.1101,40.9936,41.0142,16093.4744
2011-03-02 14:05:00,59.83,60.02,59.83,60.0,11574.074074074071,40.9868,41.1169,40.9868,41.1032,11574.0741
2011-03-02 14:10:00,60.02,60.16,59.98,60.13,13778.659611992944,41.1169,41.2128,41.0895,41.1923,13778.6596
2011-03-02 14:15:00,60.13,60.19,60.06,60.06,7716.049382716048,41.1923,41.2334,41.1443,41.1443,7716.0494
2011-03-02 14:20:00,60.07,60.17,60.07,60.13,14550.264550264548,41.1512,41.2197,41.1512,41.1923,14550.2646
2011-03-02 14:25:00,60.13,60.21,60.06,60.08,13227.513227513226,41.1923,41.2471,41.1443,41.158,13227.5132
2011-03-02 14:30:00,60.07,60.17,60.07,60.17,10802.469135802468,41.1512,41.2197,41.1512,41.2197,10802.4691
2011-03-02 14:35:00,60.15,60.32,60.15,60.27,12235.449735449734,41.206,41.3225,41.206,41.2882,12235.4497
2011-03-02 14:40:00,60.27,60.38,60.27,60.38,15983.245149911814,41.2882,41.3636,41.2882,41.3636,15983.2451
2011-03-02 14:45:00,60.4,60.47,60.35,60.35,14219.576719576718,41.3773,41.4252,41.343,41.343,14219.5767
2011-03-02 14:50:00,60.35,60.4,60.34,60.37,12345.679012345678,41.343,41.3773,41.3362,41.3567,12345.679
2011-03-02 14:55:00,60.37,60.37,60.32,60.36,7495.5908289241615,41.3567,41.3567,41.3225,41.3499,7495.5908
2011-03-02 15:00:00,60.35,60.44,60.34,60.43,10471.781305114637,41.343,41.4047,41.3362,41.3978,10471.7813
2011-03-02 15:05:00,60.44,60.49,60.41,60.47,7605.820105820105,41.4047,41.4389,41.3841,41.4252,7605.8201
2011-03-02 15:10:00,60.48,60.5,60.44,60.48,8377.42504409171,41.4321,41.4458,41.4047,41.4321,8377.425
2011-03-02 15:15:00,60.46,60.46,60.38,60.39,22376.54320987654,41.4184,41.4184,41.3636,41.3704,22376.5432
2011-03-02 15:20:00,60.38,60.45,60.37,60.38,11904.761904761905,41.3636,41.4115,41.3567,41.3636,11904.7619
2011-03-02 15:25:00,60.38,60.38,60.31,60.33,15211.64021164021,41.3636,41.3636,41.3156,41.3293,15211.6402
2011-03-02 15:30:00,60.31,60.37,60.2,60.36,51587.30158730158,41.3156,41.3567,41.2402,41.3499,51587.3016
2011-03-02 15:35:00,60.37,60.37,60.25,60.32,26124.338624338623,41.3567,41.3567,41.2745,41.3225,26124.3386
2011-03-02 15:40:00,60.32,60.37,60.27,60.29,36044.97354497354,41.3225,41.3567,41.2882,41.3019,36044.9735
2011-03-02 15:45:00,60.29,60.34,60.22,60.29,56327.16049382716,41.3019,41.3362,41.254,41.3019,56327.1605
2011-03-02 15:50:00,60.31,60.33,60.27,60.27,33950.61728395061,41.3156,41.3293,41.2882,41.2882,33950.6173
2011-03-02 15:55:00,60.27,60.33,60.21,60.31,72310.40564373897,41.2882,41.3293,41.2471,41.3156,72310.4056
2011-03-03 09:30:00,60.66,61.08,60.63,61.01,46406.52557319224,41.5554,41.8431,41.5348,41.7951,46406.5256
2011-03-03 09:35:00,61.02,61.15,60.98,61.14,33619.92945326278,41.802,41.8911,41.7746,41.8842,33619.9295
2011-03-03 09:40:00,61.17,61.43,61.15,61.42,30643.738977072306,41.9048,42.0829,41.8911,42.076,30643.739
2011-03-03 09:45:00,61.42,61.54,61.29,61.34,21715.16754850088,42.076,42.1582,41.987,42.0212,21715.1675
2011-03-03 09:50:00,61.34,61.48,61.29,61.34,18187.830687830687,42.0212,42.1171,41.987,42.0212,18187.8307
2011-03-03 09:55:00,61.34,61.4,61.17,61.26,22376.54320987654,42.0212,42.0623,41.9048,41.9664,22376.5432
2011-03-03 10:00:00,61.25,61.34,61.17,61.28,24581.12874779541,41.9596,42.0212,41.9048,41.9801,24581.1287
2011-03-03 10:05:00,61.26,61.29,61.05,61.22,17085.53791887125,41.9664,41.987,41.8225,41.939,17085.5379
2011-03-03 10:10:00,61.2,61.39,61.2,61.37,20282.18694885361,41.9253,42.0555,41.9253,42.0418,20282.1869
2011-03-03 10:15:00,61.4,61.4,61.21,61.26,7495.5908289241615,42.0623,42.0623,41.9322,41.9664,7495.5908
2011-03-03 10:20:00,61.25,61.25,61.11,61.15,14770.723104056437,41.9596,41.9596,41.8636,41.8911,14770.7231
2011-03-03 10:25:00,61.15,61.27,61.11,61.15,18959.43562610229,41.8911,41.9733,41.8636,41.8911,18959.4356
2011-03-03 10:30:00,61.17,61.28,61.1,61.15,21384.47971781305,41.9048,41.9801,41.8568,41.8911,21384.4797
2011-03-03 10:35:00,61.16,61.17,61.09,61.15,15873.015873015873,41.8979,41.9048,41.8499,41.8911,15873.0159
2011-03-03 10:40:00,61.15,61.33,61.15,61.2,25242.50440917108,41.8911,42.0144,41.8911,41.9253,25242.5044
2011-03-03 10:45:00,61.19,61.41,61.12,61.36,35824.514991181655,41.9185,42.0692,41.8705,42.0349,35824.515
2011-03-03 10:50:00,61.36,61.36,61.19,61.19,18849.206349206343,42.0349,42.0349,41.9185,41.9185,18849.2063
2011-03-03 10:55:00,61.19,61.19,61.03,61.08,31746.031746031746,41.9185,41.9185,41.8088,41.8431,31746.0317
2011-03-03 11:00:00,61.09,61.25,61.09,61.25,17195.767195767196,41.8499,41.9596,41.8499,41.9596,17195.7672
2011-03-03 11:05:00,61.25,61.29,61.14,61.22,29761.90476190476,41.9596,41.987,41.8842,41.939,29761.9048
2011-03-03 11:10:00,61.23,61.23,61.02,61.09,21274.250440917105,41.9459,41.9459,41.802,41.8499,21274.2504
2011-03-03 11:15:00,61.09,61.17,61.09,61.15,15873.015873015873,41.8499,41.9048,41.8499,41.8911,15873.0159
2011-03-03 11:20:00,61.16,61.17,61.09,61.13,20502.6455026455,41.8979,41.9048,41.8499,41.8774,20502.6455
2011-03-03 11:25:00,61.13,61.17,61.08,61.11,44312.16931216931,41.8774,41.9048,41.8431,41.8636,44312.1693
2011-03-03 11:30:00,61.11,61.15,61.09,61.11,19731.040564373896,41.8636,41.8911,41.8499,41.8636,19731.0406
2011-03-03 11:35:00,61.1,61.12,61.07,61.1,14880.95238095238,41.8568,41.8705,41.8362,41.8568,14880.9524
2011-03-03 11:40:00,61.1,61.2,61.09,61.19,38800.70546737213,41.8568,41.9253,41.8499,41.9185,38800.7055
2011-03-03 11:45:00,61.18,61.26,61.15,61.22,16313.932980599646,41.9116,41.9664,41.8911,41.939,16313.933
2011-03-03 11:50:00,61.22,61.41,61.21,61.34,20282.18694885361,41.939,42.0692,41.9322,42.0212,20282.1869
2011-03-03 11:55:00,61.34,61.38,61.33,61.37,30864.197530864192,42.0212,42.0486,42.0144,42.0418,30864.1975
2011-03-03 12:00:00,61.39,61.44,61.34,61.35,39021.16402116402,42.0555,42.0897,42.0212,42.0281,39021.164
2011-03-03 12:05:00,61.37,61.37,61.28,61.34,36816.578483245146,42.0418,42.0418,41.9801,42.0212,36816.5785
2011-03-03 12:10:00,61.33,61.34,61.21,61.22,11353.615520282186,42.0144,42.0212,41.9322,41.939,11353.6155
2011-03-03 12:15:00,61.23,61.28,61.21,61.26,22817.460317460314,41.9459,41.9801,41.9322,41.9664,22817.4603
2011-03-03 12:20:00,61.27,61.38,61.27,61.37,13337.742504409169,41.9733,42.0486,41.9733,42.0418,13337.7425
2011-03-03 12:25:00,61.38,61.4,61.26,61.31,37037.03703703703,42.0486,42.0623,41.9664,42.0007,37037.037
2011-03-03 12:30:00,61.33,61.4,61.28,61.38,21604.938271604937,42.0144,42.0623,41.9801,42.0486,21604.9383
2011-03-03 12:35:00,61.37,61.41,61.34,61.35,16424.162257495587,42.0418,42.0692,42.0212,42.0281,16424.1623
2011-03-03 12:40:00,61.34,61.39,61.34,61.39,12345.679012345678,42.0212,42.0555,42.0212,42.0555,12345.679
2011-03-03 12:45:00,61.39,61.41,61.32,61.41,18959.43562610229,42.0555,42.0692,42.0075,42.0692,18959.4356
2011-03-03 12:50:00,61.42,61.45,61.4,61.44,11794.53262786596,42.076,42.0966,42.0623,42.0897,11794.5326
2011-03-03 12:55:00,61.44,61.46,61.41,61.44,10361.552028218694,42.0897,42.1034,42.0692,42.0897,10361.552
2011-03-03 13:00:00,61.44,61.47,61.42,61.44,8928.571428571428,42.0897,42.1103,42.076,42.0897,8928.5714
2011-03-03 13:05:00,61.44,61.45,61.38,61.4,11904.761904761905,42.0897,42.0966,42.0486,42.0623,11904.7619
2011-03-03 13:10:00,61.41,61.43,61.37,61.39,8708.112874779541,42.0692,42.0829,42.0418,42.0555,8708.1129
2011-03-03 13:15:00,61.36,61.41,61.35,61.38,15652.557319223984,42.0349,42.0692,42.0281,42.0486,15652.5573
2011-03-03 13:20:00,61.38,61.44,61.34,61.44,14991.181657848325,42.0486,42.0897,42.0212,42.0897,14991.1817
2011-03-03 13:25:00,61.44,61.54,61.44,61.48,20612.87477954145,42.0897,42.1582,42.0897,42.1171,20612.8748
2011-03-03 13:30:00,61.45,61.54,61.45,61.54,21053.79188712522,42.0966,42.1582,42.0966,42.1582,21053.7919
2011-03-03 13:35:00,61.53,61.6,61.52,61.57,19069.66490299824,42.1514,42.1993,42.1445,42.1788,19069.6649
2011-03-03 13:40:00,61.56,61.58,61.49,61.54,19069.66490299824,42.1719,42.1856,42.124,42.1582,19069.6649
2011-03-03 13:45:00,61.54,61.56,61.52,61.54,11243.38624338624,42.1582,42.1719,42.1445,42.1582,11243.3862
2011-03-03 13:50:00,61.54,61.54,61.48,61.53,8708.112874779541,42.1582,42.1582,42.1171,42.1514,8708.1129
2011-03-03 13:55:00,61.5,61.53,61.41,61.42,16534.391534391532,42.1308,42.1514,42.0692,42.076,16534.3915
2011-03-03 14:00:00,61.42,61.53,61.4,61.53,27888.00705467372,42.076,42.1514,42.0623,42.1514,27888.0071
2011-03-03 14:05:00,61.53,61.54,61.43,61.44,10361.552028218694,42.1514,42.1582,42.0829,42.0897,10361.552
2011-03-03 14:10:00,61.44,61.59,61.43,61.55,20943.56261022928,42.0897,42.1925,42.0829,42.1651,20943.5626
2011-03-03 14:15:00,61.54,61.58,61.51,61.51,14440.035273368603,42.1582,42.1856,42.1377,42.1377,14440.0353
2011-03-03 14:20:00,61.5,61.54,61.41,61.41,13888.888888888889,42.1308,42.1582,42.0692,42.0692,13888.8889
2011-03-03 14:25:00,61.41,61.43,61.34,61.36,16424.162257495587,42.0692,42.0829,42.0212,42.0349,16424.1623
2011-03-03 14:30:00,61.37,61.41,61.35,61.41,15321.869488536153,42.0418,42.0692,42.0281,42.0692,15321.8695
2011-03-03 14:35:00,61.4,61.44,61.37,61.38,15983.245149911814,42.0623,42.0897,42.0418,42.0486,15983.2451
2011-03-03 14:40:00,61.39,61.4,61.33,61.35,14991.181657848325,42.0555,42.0623,42.0144,42.0281,14991.1817
2011-03-03 14:45:00,61.36,61.37,61.33,61.34,12455.90828924162,42.0349,42.0418,42.0144,42.0212,12455.9083
2011-03-03 14:50:00,61.34,61.43,61.3,61.34,21715.16754850088,42.0212,42.0829,41.9938,42.0212,21715.1675
2011-03-03 14:55:00,61.34,61.46,61.34,61.46,25793.65079365079,42.0212,42.1034,42.0212,42.1034,25793.6508
2011-03-03 15:00:00,61.45,61.45,61.33,61.34,29761.90476190476,42.0966,42.0966,42.0144,42.0212,29761.9048
2011-03-03 15:05:00,61.34,61.42,61.34,61.34,29210.75837742504,42.0212,42.076,42.0212,42.0212,29210.7584
2011-03-03 15:10:00,61.33,61.36,61.33,61.33,20612.87477954145,42.0144,42.0349,42.0144,42.0144,20612.8748
2011-03-03 15:15:00,61.33,61.34,61.26,61.28,20943.56261022928,42.0144,42.0212,41.9664,41.9801,20943.5626
2011-03-03 15:20:00,61.27,61.33,61.26,61.28,21384.47971781305,41.9733,42.0144,41.9664,41.9801,21384.4797
2011-03-03 15:25:00,61.28,61.31,61.25,61.25,20282.18694885361,41.9801,42.0007,41.9596,41.9596,20282.1869
2011-03-03 15:30:00,61.25,61.25,61.19,61.19,33619.92945326278,41.9596,41.9596,41.9185,41.9185,33619.9295
2011-03-03 15:35:00,61.19,61.25,61.14,61.25,47729.27689594356,41.9185,41.9596,41.8842,41.9596,47729.2769
2011-03-03 15:40:00,61.25,61.3,61.25,61.3,37477.95414462081,41.9596,41.9938,41.9596,41.9938,37477.9541
2011-03-03 15:45:00,61.3,61.32,61.23,61.25,36485.89065255732,41.9938,42.0075,41.9459,41.9596,36485.8907
2011-03-03 15:50:00,61.25,61.31,61.24,61.26,44863.31569664903,41.9596,42.0007,41.9527,41.9664,44863.3157
2011-03-03 15:55:00,61.26,61.26,61.18,61.22,57539.68253968253,41.9664,41.9664,41.9116,41.939,57539.6825
2011-03-04 09:30:00,61.27,61.42,61.03,61.28,52799.82363315696,41.9733,42.076,41.8088,41.9801,52799.8236
2011-03-04 09:35:00,61.27,61.3,60.89,61.01,34611.992945326274,41.9733,41.9938,41.7129,41.7951,34611.9929
2011-03-04 09:40:00,61.01,61.14,60.95,61.05,18959.43562610229,41.7951,41.8842,41.754,41.8225,18959.4356
2011-03-04 09:45:00,61.02,61.15,60.91,61.08,22156.08465608465,41.802,41.8911,41.7266,41.8431,22156.0847
2011-03-04 09:50:00,61.02,61.06,60.68,60.72,24691.358024691355,41.802,41.8294,41.5691,41.5965,24691.358
2011-03-04 09:55:00,60.73,60.75,60.65,60.74,10802.469135802468,41.6033,41.617,41.5485,41.6102,10802.4691
2011-03-04 10:00:00,60.73,60.78,60.66,60.66,11133.156966490298,41.6033,41.6376,41.5554,41.5554,11133.157
2011-03-04 10:05:00,60.64,60.65,60.45,60.46,13117.283950617282,41.5417,41.5485,41.4115,41.4184,13117.284
2011-03-04 10:10:00,60.48,60.51,60.4,60.41,23699.294532627864,41.4321,41.4526,41.3773,41.3841,23699.2945
2011-03-04 10:15:00,60.42,60.56,60.42,60.48,12676.366843033507,41.391,41.4869,41.391,41.4321,12676.3668
2011-03-04 10:20:00,60.47,60.51,60.38,60.49,8267.195767195766,41.4252,41.4526,41.3636,41.4389,8267.1958
2011-03-04 10:25:00,60.48,60.5,60.35,60.48,10582.01058201058,41.4321,41.4458,41.343,41.4321,10582.0106
2011-03-04 10:30:00,60.46,60.62,60.39,60.62,25903.880070546733,41.4184,41.528,41.3704,41.528,25903.8801
2011-03-04 10:35:00,60.62,60.64,60.56,60.6,7164.902998236331,41.528,41.5417,41.4869,41.5143,7164.903
2011-03-04 10:40:00,60.61,60.7,60.58,60.58,8156.966490299823,41.5211,41.5828,41.5006,41.5006,8156.9665
2011-03-04 10:45:00,60.6,60.67,60.49,60.52,32958.55379188712,41.5143,41.5622,41.4389,41.4595,32958.5538
2011-03-04 10:50:00,60.51,60.6,60.51,60.55,31084.65608465608,41.4526,41.5143,41.4526,41.48,31084.6561
2011-03-04 10:55:00,60.53,60.57,60.48,60.5,28328.92416225749,41.4663,41.4937,41.4321,41.4458,28328.9242
2011-03-04 11:00:00,60.5,60.52,60.38,60.41,33840.38800705467,41.4458,41.4595,41.3636,41.3841,33840.388
2011-03-04 11:05:00,60.42,60.48,60.28,60.33,31194.885361552024,41.391,41.4321,41.2951,41.3293,31194.8854
2011-03-04 11:10:00,60.33,60.34,60.26,60.31,20171.95767195767,41.3293,41.3362,41.2814,41.3156,20171.9577
2011-03-04 11:15:00,60.29,60.37,60.27,60.3,11463.84479717813,41.3019,41.3567,41.2882,41.3088,11463.8448
2011-03-04 11:20:00,60.3,60.38,60.27,60.32,9369.488536155202,41.3088,41.3636,41.2882,41.3225,9369.4885
2011-03-04 11:25:00,60.37,60.37,60.28,60.3,10251.32275132275,41.3567,41.3567,41.2951,41.3088,10251.3228
2011-03-04 11:30:00,60.32,60.47,60.21,60.46,16534.391534391532,41.3225,41.4252,41.2471,41.4184,16534.3915
2011-03-04 11:35:00,60.44,60.51,60.41,60.41,6503.5273368606695,41.4047,41.4526,41.3841,41.3841,6503.5273
2011-03-04 11:40:00,60.39,60.45,60.37,60.42,6613.756613756613,41.3704,41.4115,41.3567,41.391,6613.7566
2011-03-04 11:45:00,60.42,60.43,60.3,60.34,13007.05467372134,41.391,41.3978,41.3088,41.3362,13007.0547
2011-03-04 11:50:00,60.33,60.39,60.3,60.33,9700.176366843032,41.3293,41.3704,41.3088,41.3293,9700.1764
2011-03-04 11:55:00,60.3,60.36,60.04,60.08,18187.830687830687,41.3088,41.3499,41.1306,41.158,18187.8307
2011-03-04 12:00:00,60.07,60.17,59.99,60.03,13337.742504409169,41.1512,41.2197,41.0964,41.1238,13337.7425
2011-03-04 12:05:00,60.04,60.04,59.95,59.98,10802.469135802468,41.1306,41.1306,41.069,41.0895,10802.4691
2011-03-04 12:10:00,59.98,60.02,59.87,59.88,22156.08465608465,41.0895,41.1169,41.0142,41.021,22156.0847
2011-03-04 12:15:00,59.86,59.94,59.86,59.91,9259.259259259255,41.0073,41.0621,41.0073,41.0416,9259.2593
2011-03-04 12:20:00,59.9,59.9,59.77,59.83,7936.507936507935,41.0347,41.0347,40.9457,40.9868,7936.5079
2011-03-04 12:25:00,59.84,59.87,59.79,59.87,8818.342151675484,40.9936,41.0142,40.9594,41.0142,8818.3422
2011-03-04 12:30:00,59.87,59.92,59.78,59.9,8267.195767195766,41.0142,41.0484,40.9525,41.0347,8267.1958
2011-03-04 12:35:00,59.91,59.95,59.87,59.94,6062.610229276896,41.0416,41.069,41.0142,41.0621,6062.6102
2011-03-04 12:40:00,59.96,59.96,59.88,59.91,13337.742504409169,41.0758,41.0758,41.021,41.0416,13337.7425
2011-03-04 12:45:00,59.94,59.97,59.91,59.94,14550.264550264548,41.0621,41.0827,41.0416,41.0621,14550.2646
2011-03-04 12:50:00,59.94,59.97,59.88,59.91,18628.74779541446,41.0621,41.0827,41.021,41.0416,18628.7478
2011-03-04 12:55:00,59.91,59.96,59.89,59.93,17195.767195767196,41.0416,41.0758,41.0279,41.0553,17195.7672
2011-03-04 13:00:00,59.93,59.98,59.92,59.94,11463.84479717813,41.0553,41.0895,41.0484,41.0621,11463.8448
2011-03-04 13:05:00,59.97,59.98,59.91,59.97,9479.717813051146,41.0827,41.0895,41.0416,41.0827,9479.7178
2011-03-04 13:10:00,59.96,59.97,59.85,59.85,13227.513227513226,41.0758,41.0827,41.0005,41.0005,13227.5132
2011-03-04 13:15:00,59.88,59.92,59.82,59.9,11133.156966490298,41.021,41.0484,40.9799,41.0347,11133.157
2011-03-04 13:20:00,59.88,59.96,59.88,59.9,8487.654320987653,41.021,41.0758,41.021,41.0347,8487.6543
2011-03-04 13:25:00,59.92,59.92,59.89,59.9,6172.839506172839,41.0484,41.0484,41.0279,41.0347,6172.8395
2011-03-04 13:30:00,59.88,59.94,59.88,59.9,18849.206349206343,41.021,41.0621,41.021,41.0347,18849.2063
2011-03-04 13:35:00,59.9,59.91,59.86,59.87,15873.015873015873,41.0347,41.0416,41.0073,41.0142,15873.0159
2011-03-04 13:40:00,59.87,59.88,59.82,59.82,11022.927689594357,41.0142,41.021,40.9799,40.9799,11022.9277
2011-03-04 13:45:00,59.8,59.86,59.78,59.78,9038.80070546737,40.9662,41.0073,40.9525,40.9525,9038.8007
2011-03-04 13:50:00,59.81,59.89,59.76,59.76,5291.00529100529,40.9731,41.0279,40.9388,40.9388,5291.0053
2011-03-04 13:55:00,59.77,59.87,59.74,59.87,7275.132275132274,40.9457,41.0142,40.9251,41.0142,7275.1323
2011-03-04 14:00:00,59.86,59.86,59.8,59.83,7716.049382716048,41.0073,41.0073,40.9662,40.9868,7716.0494
2011-03-04 14:05:00,59.82,59.84,59.77,59.77,5952.380952380951,40.9799,40.9936,40.9457,40.9457,5952.381
2011-03-04 14:10:00,59.77,59.83,59.77,59.81,9369.488536155202,40.9457,40.9868,40.9457,40.9731,9369.4885
2011-03-04 14:15:00,59.79,59.81,59.76,59.81,5952.380952380951,40.9594,40.9731,40.9388,40.9731,5952.381
2011-03-04 14:20:00,59.79,59.88,59.78,59.86,5731.922398589065,40.9594,41.021,40.9525,41.0073,5731.9224
2011-03-04 14:25:00,59.87,59.88,59.84,59.88,6393.298059964726,41.0142,41.021,40.9936,41.021,6393.2981
2011-03-04 14:30:00,59.86,59.91,59.83,59.91,7936.507936507935,41.0073,41.0416,40.9868,41.0416,7936.5079
2011-03-04 14:35:00,59.89,59.9,59.83,59.88,8377.42504409171,41.0279,41.0347,40.9868,41.021,8377.425
2011-03-04 14:40:00,59.88,59.95,59.88,59.92,8818.342151675484,41.021,41.069,41.021,41.0484,8818.3422
2011-03-04 14:45:00,59.9,59.94,59.87,59.92,8487.654320987653,41.0347,41.0621,41.0142,41.0484,8487.6543
2011-03-04 14:50:00,59.93,59.97,59.91,59.96,5621.693121693121,41.0553,41.0827,41.0416,41.0758,5621.6931
2011-03-04 14:55:00,59.96,60.09,59.96,60.09,11022.927689594357,41.0758,41.1649,41.0758,41.1649,11022.9277
2011-03-04 15:00:00,60.09,60.18,60.09,60.16,17085.53791887125,41.1649,41.2265,41.1649,41.2128,17085.5379
2011-03-04 15:05:00,60.16,60.21,60.14,60.16,10802.469135802468,41.2128,41.2471,41.1991,41.2128,10802.4691
2011-03-04 15:10:00,60.17,60.22,60.14,60.15,10582.01058201058,41.2197,41.254,41.1991,41.206,10582.0106
2011-03-04 15:15:00,60.15,60.16,60.07,60.14,14440.035273368603,41.206,41.2128,41.1512,41.1991,14440.0353
2011-03-04 15:20:00,60.13,60.13,60.03,60.04,10030.864197530864,41.1923,41.1923,41.1238,41.1306,10030.8642
2011-03-04 15:25:00,60.07,60.09,60.0,60.03,10471.781305114637,41.1512,41.1649,41.1032,41.1238,10471.7813
2011-03-04 15:30:00,60.05,60.06,59.95,60.04,30092.592592592588,41.1375,41.1443,41.069,41.1306,30092.5926
2011-03-04 15:35:00,60.02,60.12,60.02,60.12,15983.245149911814,41.1169,41.1854,41.1169,41.1854,15983.2451
2011-03-04 15:40:00,60.13,60.22,60.12,60.19,26344.79717813051,41.1923,41.254,41.1854,41.2334,26344.7972
2011-03-04 15:45:00,60.19,60.37,60.19,60.32,60846.56084656084,41.2334,41.3567,41.2334,41.3225,60846.5608
2011-03-04 15:50:00,60.3,60.5,60.3,60.5,41446.20811287477,41.3088,41.4458,41.3088,41.4458,41446.2081
2011-03-04 15:55:00,60.5,60.55,60.46,60.48,79034.39153439153,41.4458,41.48,41.4184,41.4321,79034.3915
2011-03-07 09:30:00,60.58,60.91,60.55,60.79,46737.21340388007,41.5006,41.7266,41.48,41.6444,46737.2134
2011-03-07 09:35:00,60.78,60.92,60.74,60.92,18849.206349206343,41.6376,41.7335,41.6102,41.7335,18849.2063
2011-03-07 09:40:00,60.9,60.99,60.85,60.98,10361.552028218694,41.7198,41.7814,41.6855,41.7746,10361.552
2011-03-07 09:45:00,61.0,61.0,60.71,60.76,10802.469135802468,41.7883,41.7883,41.5896,41.6239,10802.4691
2011-03-07 09:50:00,60.74,60.87,60.74,60.82,18738.977072310405,41.6102,41.6992,41.6102,41.665,18738.9771
2011-03-07 09:55:00,60.83,60.97,60.79,60.88,25573.192239858905,41.6718,41.7677,41.6444,41.7061,25573.1922
2011-03-07 10:00:00,60.89,61.01,60.76,60.81,24140.21164021164,41.7129,41.7951,41.6239,41.6581,24140.2116
2011-03-07 10:05:00,60.8,60.85,60.68,60.76,34391.53439153439,41.6513,41.6855,41.5691,41.6239,34391.5344
2011-03-07 10:10:00,60.76,60.79,60.55,60.61,18298.059964726628,41.6239,41.6444,41.48,41.5211,18298.06
2011-03-07 10:15:00,60.62,60.62,60.46,60.46,18187.830687830687,41.528,41.528,41.4184,41.4184,18187.8307
2011-03-07 10:20:00,60.46,60.61,60.37,60.61,39131.39329805997,41.4184,41.5211,41.3567,41.5211,39131.3933
2011-03-07 10:25:00,60.6,60.61,60.51,60.6,27006.17283950617,41.5143,41.5211,41.4526,41.5143,27006.1728
2011-03-07 10:30:00,60.62,60.65,60.53,60.58,19841.26984126984,41.528,41.5485,41.4663,41.5006,19841.2698
2011-03-07 10:35:00,60.6,60.61,60.29,60.3,50374.7795414462,41.5143,41.5211,41.3019,41.3088,50374.7795
2011-03-07 10:40:00,60.32,60.32,60.08,60.17,16754.85008818342,41.3225,41.3225,41.158,41.2197,16754.8501
2011-03-07 10:45:00,60.13,60.22,60.11,60.16,13999.11816578483,41.1923,41.254,41.1786,41.2128,13999.1182
2011-03-07 10:50:00,60.18,60.25,60.03,60.03,8487.654320987653,41.2265,41.2745,41.1238,41.1238,8487.6543
2011-03-07 10:55:00,60.02,60.12,59.99,60.03,20171.95767195767,41.1169,41.1854,41.0964,41.1238,20171.9577
2011-03-07 11:00:00,60.02,60.05,59.88,59.95,15762.786596119928,41.1169,41.1375,41.021,41.069,15762.7866
2011-03-07 11:05:00,59.94,59.97,59.82,59.88,14880.95238095238,41.0621,41.0827,40.9799,41.021,14880.9524
2011-03-07 11:10:00,59.86,59.87,59.77,59.81,5511.463844797177,41.0073,41.0142,40.9457,40.9731,5511.4638
2011-03-07 11:15:00,59.8,59.98,59.8,59.9,6393.298059964726,40.9662,41.0895,40.9662,41.0347,6393.2981
2011-03-07 11:20:00,59.88,59.88,59.74,59.75,5731.922398589065,41.021,41.021,40.9251,40.932,5731.9224
2011-03-07 11:25:00,59.76,59.78,59.67,59.68,17305.996472663137,40.9388,40.9525,40.8772,40.884,17305.9965
2011-03-07 11:30:00,59.69,59.71,59.56,59.6,13007.05467372134,40.8909,40.9046,40.8018,40.8292,13007.0547
2011-03-07 11:35:00,59.59,59.78,59.58,59.72,12125.220458553791,40.8224,40.9525,40.8155,40.9114,12125.2205
2011-03-07 11:40:00,59.73,59.74,59.54,59.54,6062.610229276896,40.9183,40.9251,40.7881,40.7881,6062.6102
2011-03-07 11:45:00,59.57,59.62,59.5,59.53,9038.80070546737,40.8087,40.8429,40.7607,40.7813,9038.8007
2011-03-07 11:50:00,59.51,59.58,59.49,59.55,4298.941798941799,40.7676,40.8155,40.7539,40.795,4298.9418
2011-03-07 11:55:00,59.54,59.63,59.49,59.61,6944.444444444443,40.7881,40.8498,40.7539,40.8361,6944.4444
2011-03-07 12:00:00,59.61,59.71,59.58,59.66,23037.9188712522,40.8361,40.9046,40.8155,40.8703,23037.9189
2011-03-07 12:05:00,59.63,59.75,59.57,59.75,13447.971781305114,40.8498,40.932,40.8087,40.932,13447.9718
2011-03-07 12:10:00,59.73,59.83,59.7,59.83,7275.132275132274,40.9183,40.9868,40.8977,40.9868,7275.1323
2011-03-07 12:15:00,59.87,59.87,59.74,59.75,11463.84479717813,41.0142,41.0142,40.9251,40.932,11463.8448
2011-03-07 12:20:00,59.75,59.75,59.64,59.65,4078.483245149912,40.932,40.932,40.8566,40.8635,4078.4832
2011-03-07 12:25:00,59.64,59.67,59.56,59.56,7936.507936507935,40.8566,40.8772,40.8018,40.8018,7936.5079
2011-03-07 12:30:00,59.57,59.68,59.54,59.66,12014.991181657848,40.8087,40.884,40.7881,40.8703,12014.9912
2011-03-07 12:35:00,59.62,59.69,59.62,59.65,1763.668430335097,40.8429,40.8909,40.8429,40.8635,1763.6684
2011-03-07 12:40:00,59.65,59.65,59.49,59.49,8377.42504409171,40.8635,40.8635,40.7539,40.7539,8377.425
2011-03-07 12:45:00,59.53,59.53,59.46,59.48,11794.53262786596,40.7813,40.7813,40.7333,40.747,11794.5326
2011-03-07 12:50:00,59.47,59.51,59.42,59.48,16975.308641975305,40.7402,40.7676,40.7059,40.747,16975.3086
2011-03-07 12:55:00,59.43,59.5,59.41,59.45,10361.552028218694,40.7128,40.7607,40.6991,40.7265,10361.552
2011-03-07 13:00:00,59.45,59.46,59.39,59.41,6613.756613756613,40.7265,40.7333,40.6854,40.6991,6613.7566
2011-03-07 13:05:00,59.43,59.49,59.43,59.46,11574.074074074071,40.7128,40.7539,40.7128,40.7333,11574.0741
2011-03-07 13:10:00,59.44,59.49,59.39,59.44,9479.717813051146,40.7196,40.7539,40.6854,40.7196,9479.7178
2011-03-07 13:15:00,59.46,59.55,59.46,59.5,14440.035273368603,40.7333,40.795,40.7333,40.7607,14440.0353
2011-03-07 13:20:00,59.5,59.52,59.43,59.47,10361.552028218694,40.7607,40.7744,40.7128,40.7402,10361.552
2011-03-07 13:25:00,59.43,59.48,59.41,59.42,10251.32275132275,40.7128,40.747,40.6991,40.7059,10251.3228
2011-03-07 13:30:00,59.39,59.45,59.37,59.43,4629.629629629629,40.6854,40.7265,40.6717,40.7128,4629.6296
2011-03-07 13:35:00,59.46,59.46,59.41,59.44,8597.883597883598,40.7333,40.7333,40.6991,40.7196,8597.8836
2011-03-07 13:40:00,59.44,59.45,59.39,59.43,9479.717813051146,40.7196,40.7265,40.6854,40.7128,9479.7178
2011-03-07 13:45:00,59.4,59.51,59.39,59.5,10141.093474426809,40.6922,40.7676,40.6854,40.7607,10141.0935
2011-03-07 13:50:00,59.5,59.5,59.33,59.41,11133.156966490298,40.7607,40.7607,40.6443,40.6991,11133.157
2011-03-07 13:55:00,59.41,59.49,59.4,59.43,12566.137566137564,40.6991,40.7539,40.6922,40.7128,12566.1376
2011-03-07 14:00:00,59.43,59.53,59.4,59.48,10471.781305114637,40.7128,40.7813,40.6922,40.747,10471.7813
2011-03-07 14:05:00,59.47,59.53,59.45,59.45,10582.01058201058,40.7402,40.7813,40.7265,40.7265,10582.0106
2011-03-07 14:10:00,59.46,59.48,59.36,59.36,12566.137566137564,40.7333,40.747,40.6648,40.6648,12566.1376
2011-03-07 14:15:00,59.37,59.6,59.37,59.6,8046.737213403879,40.6717,40.8292,40.6717,40.8292,8046.7372
2011-03-07 14:20:00,59.62,59.65,59.55,59.58,13227.513227513226,40.8429,40.8635,40.795,40.8155,13227.5132
2011-03-07 14:25:00,59.57,59.58,59.54,59.55,11574.074074074071,40.8087,40.8155,40.7881,40.795,11574.0741
2011-03-07 14:30:00,59.56,59.58,59.5,59.5,5401.234567901234,40.8018,40.8155,40.7607,40.7607,5401.2346
2011-03-07 14:35:00,59.51,59.58,59.48,59.54,9038.80070546737,40.7676,40.8155,40.747,40.7881,9038.8007
2011-03-07 14:40:00,59.53,59.54,59.48,59.49,4850.088183421516,40.7813,40.7881,40.747,40.7539,4850.0882
2011-03-07 14:45:00,59.51,59.58,59.5,59.56,13117.283950617282,40.7676,40.8155,40.7607,40.8018,13117.284
2011-03-07 14:50:00,59.58,59.6,59.52,59.59,8818.342151675484,40.8155,40.8292,40.7744,40.8224,8818.3422
2011-03-07 14:55:00,59.58,59.61,59.52,59.6,6393.298059964726,40.8155,40.8361,40.7744,40.8292,6393.2981
2011-03-07 15:00:00,59.58,59.58,59.49,59.55,9810.405643738975,40.8155,40.8155,40.7539,40.795,9810.4056
2011-03-07 15:05:00,59.55,59.62,59.53,59.58,11353.615520282186,40.795,40.8429,40.7813,40.8155,11353.6155
2011-03-07 15:10:00,59.58,59.73,59.58,59.68,10030.864197530864,40.8155,40.9183,40.8155,40.884,10030.8642
2011-03-07 15:15:00,59.7,59.75,59.68,59.69,9369.488536155202,40.8977,40.932,40.884,40.8909,9369.4885
2011-03-07 15:20:00,59.68,59.76,59.66,59.74,32627.86596119929,40.884,40.9388,40.8703,40.9251,32627.866
2011-03-07 15:25:00,59.75,59.85,59.72,59.8,28769.841269841265,40.932,41.0005,40.9114,40.9662,28769.8413
2011-03-07 15:30:00,59.79,59.84,59.75,59.81,21384.47971781305,40.9594,40.9936,40.932,40.9731,21384.4797
2011-03-07 15:35:00,59.8,59.86,59.76,59.8,22266.3139329806,40.9662,41.0073,40.9388,40.9662,22266.3139
2011-03-07 15:40:00,59.81,59.83,59.74,59.76,11794.53262786596,40.9731,40.9868,40.9251,40.9388,11794.5326
2011-03-07 15:45:00,59.77,59.88,59.77,59.83,65145.50264550264,40.9457,41.021,40.9457,40.9868,65145.5026
2011-03-07 15:50:00,59.83,59.85,59.76,59.79,95348.32451499117,40.9868,41.0005,40.9388,40.9594,95348.3245
2011-03-07 15:55:00,59.79,59.79,59.67,59.7,84215.16754850087,40.9594,40.9594,40.8772,40.8977,84215.1675
2011-03-08 09:30:00,59.6,59.97,59.6,59.82,34171.0758377425,40.8292,41.0827,40.8292,40.9799,34171.0758
2011-03-08 09:35:00,59.81,59.84,59.68,59.77,20061.728395061727,40.9731,40.9936,40.884,40.9457,20061.7284
2011-03-08 09:40:00,59.8,59.95,59.76,59.91,31525.57319223985,40.9662,41.069,40.9388,41.0416,31525.5732
2011-03-08 09:45:00,59.88,59.99,59.87,59.89,24801.5873015873,41.021,41.0964,41.0142,41.0279,24801.5873
2011-03-08 09:50:00,59.92,60.1,59.91,60.05,23258.377425044087,41.0484,41.1717,41.0416,41.1375,23258.3774
2011-03-08 09:55:00,60.06,60.1,59.86,60.07,16534.391534391532,41.1443,41.1717,41.0073,41.1512,16534.3915
2011-03-08 10:00:00,60.07,60.23,60.07,60.2,19510.58201058201,41.1512,41.2608,41.1512,41.2402,19510.582
2011-03-08 10:05:00,60.2,60.27,60.17,60.23,16424.162257495587,41.2402,41.2882,41.2197,41.2608,16424.1623
2011-03-08 10:10:00,60.21,60.39,60.21,60.38,23699.294532627864,41.2471,41.3704,41.2471,41.3636,23699.2945
2011-03-08 10:15:00,60.38,60.5,60.33,60.4,49272.486772486765,41.3636,41.4458,41.3293,41.3773,49272.4868
2011-03-08 10:20:00,60.41,60.46,60.33,60.33,19069.66490299824,41.3841,41.4184,41.3293,41.3293,19069.6649
2011-03-08 10:25:00,60.31,60.33,60.17,60.32,20502.6455026455,41.3156,41.3293,41.2197,41.3225,20502.6455
2011-03-08 10:30:00,60.32,60.33,60.22,60.32,21053.79188712522,41.3225,41.3293,41.254,41.3225,21053.7919
2011-03-08 10:35:00,60.33,60.37,60.29,60.37,13447.971781305114,41.3293,41.3567,41.3019,41.3567,13447.9718
2011-03-08 10:40:00,60.36,60.45,60.34,60.45,18849.206349206343,41.3499,41.4115,41.3362,41.4115,18849.2063
2011-03-08 10:45:00,60.45,60.5,60.4,60.42,16865.079365079364,41.4115,41.4458,41.3773,41.391,16865.0794
2011-03-08 10:50:00,60.39,60.46,60.37,60.4,15321.869488536153,41.3704,41.4184,41.3567,41.3773,15321.8695
2011-03-08 10:55:00,60.43,60.45,60.33,60.34,15983.245149911814,41.3978,41.4115,41.3293,41.3362,15983.2451
2011-03-08 11:00:00,60.34,60.42,60.3,60.39,23258.377425044087,41.3362,41.391,41.3088,41.3704,23258.3774
2011-03-08 11:05:00,60.38,60.46,60.37,60.38,18628.74779541446,41.3636,41.4184,41.3567,41.3636,18628.7478
2011-03-08 11:10:00,60.4,60.46,60.36,60.46,15321.869488536153,41.3773,41.4184,41.3499,41.4184,15321.8695
2011-03-08 11:15:00,60.46,60.56,60.41,60.54,18077.60141093474,41.4184,41.4869,41.3841,41.4732,18077.6014
2011-03-08 11:20:00,60.54,60.64,60.46,60.62,21715.16754850088,41.4732,41.5417,41.4184,41.528,21715.1675
2011-03-08 11:25:00,60.62,60.67,60.54,60.67,26785.714285714283,41.528,41.5622,41.4732,41.5622,26785.7143
2011-03-08 11:30:00,60.68,60.8,60.67,60.79,24360.670194003524,41.5691,41.6513,41.5622,41.6444,24360.6702
2011-03-08 11:35:00,60.78,60.82,60.75,60.78,22045.85537918871,41.6376,41.665,41.617,41.6376,22045.8554
2011-03-08 11:40:00,60.79,60.81,60.76,60.79,33619.92945326278,41.6444,41.6581,41.6239,41.6444,33619.9295
2011-03-08 11:45:00,60.78,60.8,60.76,60.78,23589.06525573192,41.6376,41.6513,41.6239,41.6376,23589.0653
2011-03-08 11:50:00,60.78,60.81,60.76,60.81,19290.123456790123,41.6376,41.6581,41.6239,41.6581,19290.1235
2011-03-08 11:55:00,60.8,60.88,60.8,60.87,22266.3139329806,41.6513,41.7061,41.6513,41.6992,22266.3139
2011-03-08 12:00:00,60.85,60.95,60.85,60.91,14880.95238095238,41.6855,41.754,41.6855,41.7266,14880.9524
2011-03-08 12:05:00,60.91,60.91,60.84,60.87,24360.670194003524,41.7266,41.7266,41.6787,41.6992,24360.6702
2011-03-08 12:10:00,60.87,60.92,60.81,60.85,27557.319223985887,41.6992,41.7335,41.6581,41.6855,27557.3192
2011-03-08 12:15:00,60.82,60.83,60.78,60.78,12235.449735449734,41.665,41.6718,41.6376,41.6376,12235.4497
2011-03-08 12:20:00,60.78,60.81,60.74,60.77,43099.64726631393,41.6376,41.6581,41.6102,41.6307,43099.6473
2011-03-08 12:25:00,60.76,60.77,60.7,60.72,22266.3139329806,41.6239,41.6307,41.5828,41.5965,22266.3139
2011-03-08 12:30:00,60.72,60.79,60.72,60.77,12455.90828924162,41.5965,41.6444,41.5965,41.6307,12455.9083
2011-03-08 12:35:00,60.77,60.82,60.76,60.77,44753.08641975308,41.6307,41.665,41.6239,41.6307,44753.0864
2011-03-08 12:40:00,60.76,60.81,60.76,60.76,58972.6631393298,41.6239,41.6581,41.6239,41.6239,58972.6631
2011-03-08 12:45:00,60.76,60.79,60.75,60.79,36155.20282186948,41.6239,41.6444,41.617,41.6444,36155.2028
2011-03-08 12:50:00,60.79,60.84,60.78,60.8,13668.430335097,41.6444,41.6787,41.6376,41.6513,13668.4303
2011-03-08 12:55:00,60.8,60.83,60.76,60.77,12125.220458553791,41.6513,41.6718,41.6239,41.6307,12125.2205
2011-03-08 13:00:00,60.77,60.83,60.76,60.81,13007.05467372134,41.6307,41.6718,41.6239,41.6581,13007.0547
2011-03-08 13:05:00,60.8,60.82,60.77,60.8,15211.64021164021,41.6513,41.665,41.6307,41.6513,15211.6402
2011-03-08 13:10:00,60.8,60.8,60.76,60.77,15762.786596119928,41.6513,41.6513,41.6239,41.6307,15762.7866
2011-03-08 13:15:00,60.77,60.81,60.76,60.78,17526.455026455023,41.6307,41.6581,41.6239,41.6376,17526.455
2011-03-08 13:20:00,60.77,60.81,60.76,60.78,12455.90828924162,41.6307,41.6581,41.6239,41.6376,12455.9083
2011-03-08 13:25:00,60.77,60.82,60.77,60.81,16644.620811287477,41.6307,41.665,41.6307,41.6581,16644.6208
2011-03-08 13:30:00,60.82,60.83,60.77,60.81,17305.996472663137,41.665,41.6718,41.6307,41.6581,17305.9965
2011-03-08 13:35:00,60.83,60.85,60.8,60.83,24029.982363315696,41.6718,41.6855,41.6513,41.6718,24029.9824
2011-03-08 13:40:00,60.83,60.84,60.77,60.79,9700.176366843032,41.6718,41.6787,41.6307,41.6444,9700.1764
2011-03-08 13:45:00,60.79,60.83,60.76,60.83,19951.499118165782,41.6444,41.6718,41.6239,41.6718,19951.4991
2011-03-08 13:50:00,60.82,60.84,60.78,60.83,10692.239858906523,41.665,41.6787,41.6376,41.6718,10692.2399
2011-03-08 13:55:00,60.81,60.84,60.79,60.83,21053.79188712522,41.6581,41.6787,41.6444,41.6718,21053.7919
2011-03-08 14:00:00,60.83,60.85,60.75,60.76,17416.225749559082,41.6718,41.6855,41.617,41.6239,17416.2257
2011-03-08 14:05:00,60.76,60.78,60.73,60.74,40674.60317460317,41.6239,41.6376,41.6033,41.6102,40674.6032
2011-03-08 14:10:00,60.74,60.76,60.73,60.73,15211.64021164021,41.6102,41.6239,41.6033,41.6033,15211.6402
2011-03-08 14:15:00,60.73,60.74,60.67,60.71,9700.176366843032,41.6033,41.6102,41.5622,41.5896,9700.1764
2011-03-08 14:20:00,60.69,60.73,60.66,60.68,11794.53262786596,41.5759,41.6033,41.5554,41.5691,11794.5326
2011-03-08 14:25:00,60.68,60.71,60.64,60.66,11794.53262786596,41.5691,41.5896,41.5417,41.5554,11794.5326
2011-03-08 14:30:00,60.66,60.66,60.59,60.62,12455.90828924162,41.5554,41.5554,41.5074,41.528,12455.9083
2011-03-08 14:35:00,60.63,60.71,60.62,60.71,18187.830687830687,41.5348,41.5896,41.528,41.5896,18187.8307
2011-03-08 14:40:00,60.72,60.8,60.71,60.79,37147.266313932974,41.5965,41.6513,41.5896,41.6444,37147.2663
2011-03-08 14:45:00,60.79,60.85,60.76,60.82,22156.08465608465,41.6444,41.6855,41.6239,41.665,22156.0847
2011-03-08 14:50:00,60.82,60.82,60.76,60.78,16644.620811287477,41.665,41.665,41.6239,41.6376,16644.6208
2011-03-08 14:55:00,60.79,60.84,60.77,60.77,17636.68430335097,41.6444,41.6787,41.6307,41.6307,17636.6843
2011-03-08 15:00:00,60.78,60.78,60.68,60.68,25462.96296296296,41.6376,41.6376,41.5691,41.5691,25462.963
2011-03-08 15:05:00,60.68,60.75,60.67,60.75,13778.659611992944,41.5691,41.617,41.5622,41.617,13778.6596
2011-03-08 15:10:00,60.75,60.78,60.75,60.77,16754.85008818342,41.617,41.6376,41.617,41.6307,16754.8501
2011-03-08 15:15:00,60.78,60.8,60.76,60.76,24140.21164021164,41.6376,41.6513,41.6239,41.6239,24140.2116
2011-03-08 15:20:00,60.76,60.82,60.75,60.8,25352.73368606701,41.6239,41.665,41.617,41.6513,25352.7337
2011-03-08 15:25:00,60.78,60.81,60.73,60.79,35052.91005291005,41.6376,41.6581,41.6033,41.6444,35052.9101
2011-03-08 15:30:00,60.79,60.79,60.72,60.75,31966.49029982363,41.6444,41.6444,41.5965,41.617,31966.4903
2011-03-08 15:35:00,60.76,60.81,60.74,60.8,31084.65608465608,41.6239,41.6581,41.6102,41.6513,31084.6561
2011-03-08 15:40:00,60.8,60.8,60.74,60.78,24360.670194003524,41.6513,41.6513,41.6102,41.6376,24360.6702
2011-03-08 15:45:00,60.77,60.78,60.7,60.76,39682.53968253968,41.6307,41.6376,41.5828,41.6239,39682.5397
2011-03-08 15:50:00,60.76,60.79,60.72,60.76,56327.16049382716,41.6239,41.6444,41.5965,41.6239,56327.1605
2011-03-08 15:55:00,60.76,60.76,60.68,60.69,56878.30687830688,41.6239,41.6239,41.5691,41.5759,56878.3069
2011-03-09 09:30:00,60.57,60.85,60.57,60.8,31415.34391534391,41.4937,41.6855,41.4937,41.6513,31415.3439
2011-03-09 09:35:00,60.78,60.87,60.6,60.66,29100.529100529096,41.6376,41.6992,41.5143,41.5554,29100.5291
2011-03-09 09:40:00,60.65,60.65,60.43,60.51,31305.11463844797,41.5485,41.5485,41.3978,41.4526,31305.1146
2011-03-09 09:45:00,60.47,60.51,60.32,60.46,22266.3139329806,41.4252,41.4526,41.3225,41.4184,22266.3139
2011-03-09 09:50:00,60.49,60.59,60.39,60.45,15432.098765432096,41.4389,41.5074,41.3704,41.4115,15432.0988
2011-03-09 09:55:00,60.41,60.47,60.37,60.41,15983.245149911814,41.3841,41.4252,41.3567,41.3841,15983.2451
2011-03-09 10:00:00,60.39,60.4,60.15,60.31,12014.991181657848,41.3704,41.3773,41.206,41.3156,12014.9912
2011-03-09 10:05:00,60.33,60.45,60.31,60.43,11463.84479717813,41.3293,41.4115,41.3156,41.3978,11463.8448
2011-03-09 10:10:00,60.42,60.47,60.35,60.35,7164.902998236331,41.391,41.4252,41.343,41.343,7164.903
2011-03-09 10:15:00,60.38,60.54,60.38,60.52,8046.737213403879,41.3636,41.4732,41.3636,41.4595,8046.7372
2011-03-09 10:20:00,60.53,60.62,60.46,60.61,6503.5273368606695,41.4663,41.528,41.4184,41.5211,6503.5273
2011-03-09 10:25:00,60.68,60.7,60.61,60.66,16644.620811287477,41.5691,41.5828,41.5211,41.5554,16644.6208
2011-03-09 10:30:00,60.66,60.69,60.56,60.56,12345.679012345678,41.5554,41.5759,41.4869,41.4869,12345.679
2011-03-09 10:35:00,60.59,60.66,60.56,60.64,24691.358024691355,41.5074,41.5554,41.4869,41.5417,24691.358
2011-03-09 10:40:00,60.61,60.71,60.56,60.65,41446.20811287477,41.5211,41.5896,41.4869,41.5485,41446.2081
2011-03-09 10:45:00,60.61,60.63,60.53,60.55,20502.6455026455,41.5211,41.5348,41.4663,41.48,20502.6455
2011-03-09 10:50:00,60.56,60.56,60.39,60.43,10802.469135802468,41.4869,41.4869,41.3704,41.3978,10802.4691
2011-03-09 10:55:00,60.37,60.43,60.28,60.38,13007.05467372134,41.3567,41.3978,41.2951,41.3636,13007.0547
2011-03-09 11:00:00,60.29,60.36,60.23,60.31,7605.820105820105,41.3019,41.3499,41.2608,41.3156,7605.8201
2011-03-09 11:05:00,60.29,60.39,60.27,60.38,13337.742504409169,41.3019,41.3704,41.2882,41.3636,13337.7425
2011-03-09 11:10:00,60.4,60.49,60.39,60.47,5731.922398589065,41.3773,41.4389,41.3704,41.4252,5731.9224
2011-03-09 11:15:00,60.49,60.56,60.48,60.53,7605.820105820105,41.4389,41.4869,41.4321,41.4663,7605.8201
2011-03-09 11:20:00,60.54,60.57,60.46,60.52,6613.756613756613,41.4732,41.4937,41.4184,41.4595,6613.7566
2011-03-09 11:25:00,60.56,60.57,60.48,60.51,2755.7319223985887,41.4869,41.4937,41.4321,41.4526,2755.7319
2011-03-09 11:30:00,60.52,60.52,60.42,60.51,4409.171075837742,41.4595,41.4595,41.391,41.4526,4409.1711
2011-03-09 11:35:00,60.5,60.64,60.5,60.63,2425.044091710758,41.4458,41.5417,41.4458,41.5348,2425.0441
2011-03-09 11:40:00,60.65,60.65,60.53,60.57,7826.278659611992,41.5485,41.5485,41.4663,41.4937,7826.2787
2011-03-09 11:45:00,60.58,60.66,60.58,60.66,5842.151675485008,41.5006,41.5554,41.5006,41.5554,5842.1517
2011-03-09 11:50:00,60.66,60.78,60.63,60.78,23258.377425044087,41.5554,41.6376,41.5348,41.6376,23258.3774
2011-03-09 11:55:00,60.77,60.87,60.77,60.79,14219.576719576718,41.6307,41.6992,41.6307,41.6444,14219.5767
2011-03-09 12:00:00,60.79,60.92,60.78,60.83,16975.308641975305,41.6444,41.7335,41.6376,41.6718,16975.3086
2011-03-09 12:05:00,60.83,60.85,60.8,60.83,4850.088183421516,41.6718,41.6855,41.6513,41.6718,4850.0882
2011-03-09 12:10:00,60.91,60.96,60.86,60.94,6944.444444444443,41.7266,41.7609,41.6924,41.7472,6944.4444
2011-03-09 12:15:00,60.95,60.98,60.92,60.96,4850.088183421516,41.754,41.7746,41.7335,41.7609,4850.0882
2011-03-09 12:20:00,60.96,61.01,60.95,60.98,6062.610229276896,41.7609,41.7951,41.754,41.7746,6062.6102
2011-03-09 12:25:00,60.96,60.96,60.76,60.8,10912.698412698412,41.7609,41.7609,41.6239,41.6513,10912.6984
2011-03-09 12:30:00,60.8,60.9,60.8,60.88,5842.151675485008,41.6513,41.7198,41.6513,41.7061,5842.1517
2011-03-09 12:35:00,60.87,60.98,60.84,60.96,10471.781305114637,41.6992,41.7746,41.6787,41.7609,10471.7813
2011-03-09 12:40:00,60.98,60.98,60.85,60.86,16093.474426807756,41.7746,41.7746,41.6855,41.6924,16093.4744
2011-03-09 12:45:00,60.86,61.02,60.86,61.02,9589.947089947089,41.6924,41.802,41.6924,41.802,9589.9471
2011-03-09 12:50:00,61.02,61.08,60.91,60.96,6283.068783068782,41.802,41.8431,41.7266,41.7609,6283.0688
2011-03-09 12:55:00,60.97,61.03,60.96,61.01,9259.259259259255,41.7677,41.8088,41.7609,41.7951,9259.2593
2011-03-09 13:00:00,61.0,61.04,60.95,60.98,9369.488536155202,41.7883,41.8157,41.754,41.7746,9369.4885
2011-03-09 13:05:00,60.97,61.01,60.95,61.01,7164.902998236331,41.7677,41.7951,41.754,41.7951,7164.903
2011-03-09 13:10:00,61.02,61.05,61.01,61.02,4739.858906525573,41.802,41.8225,41.7951,41.802,4739.8589
2011-03-09 13:15:00,61.01,61.07,60.96,61.04,14550.264550264548,41.7951,41.8362,41.7609,41.8157,14550.2646
2011-03-09 13:20:00,61.02,61.04,60.99,60.99,4078.483245149912,41.802,41.8157,41.7814,41.7814,4078.4832
2011-03-09 13:25:00,61.01,61.08,61.01,61.08,2645.502645502645,41.7951,41.8431,41.7951,41.8431,2645.5026
2011-03-09 13:30:00,61.05,61.07,61.03,61.05,2865.9611992945324,41.8225,41.8362,41.8088,41.8225,2865.9612
2011-03-09 13:35:00,61.02,61.06,60.95,60.98,5621.693121693121,41.802,41.8294,41.754,41.7746,5621.6931
2011-03-09 13:40:00,60.94,61.02,60.94,60.94,9920.63492063492,41.7472,41.802,41.7472,41.7472,9920.6349
2011-03-09 13:45:00,60.96,61.03,60.95,60.97,8267.195767195766,41.7609,41.8088,41.754,41.7677,8267.1958
2011-03-09 13:50:00,60.98,60.98,60.91,60.95,7385.361552028218,41.7746,41.7746,41.7266,41.754,7385.3616
2011-03-09 13:55:00,60.92,61.03,60.88,60.98,7495.5908289241615,41.7335,41.8088,41.7061,41.7746,7495.5908
2011-03-09 14:00:00,60.98,61.06,60.96,61.05,7495.5908289241615,41.7746,41.8294,41.7609,41.8225,7495.5908
2011-03-09 14:05:00,61.06,61.07,61.0,61.04,8046.737213403879,41.8294,41.8362,41.7883,41.8157,8046.7372
2011-03-09 14:10:00,61.04,61.05,60.97,61.05,5621.693121693121,41.8157,41.8225,41.7677,41.8225,5621.6931
2011-03-09 14:15:00,61.06,61.13,61.02,61.08,6283.068783068782,41.8294,41.8774,41.802,41.8431,6283.0688
2011-03-09 14:20:00,61.1,61.1,61.02,61.05,5511.463844797177,41.8568,41.8568,41.802,41.8225,5511.4638
2011-03-09 14:25:00,61.05,61.05,61.02,61.02,3306.8783068783064,41.8225,41.8225,41.802,41.802,3306.8783
2011-03-09 14:30:00,61.02,61.04,60.98,61.02,10692.239858906523,41.802,41.8157,41.7746,41.802,10692.2399
2011-03-09 14:35:00,61.02,61.03,60.95,60.99,13117.283950617282,41.802,41.8088,41.754,41.7814,13117.284
2011-03-09 14:40:00,60.97,61.05,60.96,61.04,15432.098765432096,41.7677,41.8225,41.7609,41.8157,15432.0988
2011-03-09 14:45:00,61.05,61.06,60.99,60.99,9810.405643738975,41.8225,41.8294,41.7814,41.7814,9810.4056
2011-03-09 14:50:00,61.01,61.11,61.01,61.05,6503.5273368606695,41.7951,41.8636,41.7951,41.8225,6503.5273
2011-03-09 14:55:00,61.05,61.08,61.01,61.02,7275.132275132274,41.8225,41.8431,41.7951,41.802,7275.1323
2011-03-09 15:00:00,61.03,61.05,60.99,61.05,13337.742504409169,41.8088,41.8225,41.7814,41.8225,13337.7425
2011-03-09 15:05:00,61.04,61.05,61.0,61.04,14991.181657848325,41.8157,41.8225,41.7883,41.8157,14991.1817
2011-03-09 15:10:00,61.05,61.13,61.05,61.08,28659.611992945323,41.8225,41.8774,41.8225,41.8431,28659.612
2011-03-09 15:15:00,61.07,61.17,61.06,61.12,20833.33333333333,41.8362,41.9048,41.8294,41.8705,20833.3333
2011-03-09 15:20:00,61.13,61.15,61.07,61.09,19841.26984126984,41.8774,41.8911,41.8362,41.8499,19841.2698
2011-03-09 15:25:00,61.1,61.14,61.06,61.11,22486.772486772483,41.8568,41.8842,41.8294,41.8636,22486.7725
2011-03-09 15:30:00,61.1,61.12,60.99,61.03,28218.69488536155,41.8568,41.8705,41.7814,41.8088,28218.6949
2011-03-09 15:35:00,61.04,61.05,60.96,61.0,31856.261022927687,41.8157,41.8225,41.7609,41.7883,31856.261
2011-03-09 15:40:00,61.0,61.05,60.94,60.95,21274.250440917105,41.7883,41.8225,41.7472,41.754,21274.2504
2011-03-09 15:45:00,60.97,61.05,60.94,61.04,29872.1340388007,41.7677,41.8225,41.7472,41.8157,29872.134
2011-03-09 15:50:00,61.05,61.1,61.03,61.05,33289.241622574955,41.8225,41.8568,41.8088,41.8225,33289.2416
2011-03-09 15:55:00,61.05,61.11,61.02,61.06,54453.26278659611,41.8225,41.8636,41.802,41.8294,54453.2628
2011-03-10 09:30:00,60.95,61.15,60.34,60.69,75396.82539682538,41.754,41.8911,41.3362,41.5759,75396.8254
2011-03-10 09:35:00,60.68,60.95,60.61,60.88,45414.462081128746,41.5691,41.754,41.5211,41.7061,45414.4621
2011-03-10 09:40:00,60.82,60.88,60.5,60.57,39131.39329805997,41.665,41.7061,41.4458,41.4937,39131.3933
2011-03-10 09:45:00,60.63,60.9,60.6,60.82,43981.481481481474,41.5348,41.7198,41.5143,41.665,43981.4815
2011-03-10 09:50:00,60.88,60.99,60.78,60.81,34611.992945326274,41.7061,41.7814,41.6376,41.6581,34611.9929
2011-03-10 09:55:00,60.81,60.85,60.72,60.75,24801.5873015873,41.6581,41.6855,41.5965,41.617,24801.5873
2011-03-10 10:00:00,60.75,60.75,60.53,60.56,36596.119929453256,41.617,41.617,41.4663,41.4869,36596.1199
2011-03-10 10:05:00,60.56,60.57,60.27,60.46,38359.78835978836,41.4869,41.4937,41.2882,41.4184,38359.7884
2011-03-10 10:10:00,60.46,60.67,60.44,60.66,32517.636684303347,41.4184,41.5622,41.4047,41.5554,32517.6367
2011-03-10 10:15:00,60.64,60.78,60.59,60.76,34832.451499118164,41.5417,41.6376,41.5074,41.6239,34832.4515
2011-03-10 10:20:00,60.75,61.03,60.75,60.99,34501.76366843033,41.617,41.8088,41.617,41.7814,34501.7637
2011-03-10 10:25:00,60.96,61.0,60.72,60.72,14880.95238095238,41.7609,41.7883,41.5965,41.5965,14880.9524
2011-03-10 10:30:00,60.74,60.74,60.52,60.58,20612.87477954145,41.6102,41.6102,41.4595,41.5006,20612.8748
2011-03-10 10:35:00,60.59,60.65,60.51,60.54,20612.87477954145,41.5074,41.5485,41.4526,41.4732,20612.8748
2011-03-10 10:40:00,60.54,60.87,60.51,60.8,22927.68959435626,41.4732,41.6992,41.4526,41.6513,22927.6896
2011-03-10 10:45:00,60.8,60.85,60.72,60.8,20282.18694885361,41.6513,41.6855,41.5965,41.6513,20282.1869
2011-03-10 10:50:00,60.79,60.86,60.72,60.83,12786.596119929452,41.6444,41.6924,41.5965,41.6718,12786.5961
2011-03-10 10:55:00,60.84,60.84,60.73,60.73,13007.05467372134,41.6787,41.6787,41.6033,41.6033,13007.0547
2011-03-10 11:00:00,60.71,60.74,60.66,60.71,14770.723104056437,41.5896,41.6102,41.5554,41.5896,14770.7231
2011-03-10 11:05:00,60.69,60.73,60.62,60.64,9369.488536155202,41.5759,41.6033,41.528,41.5417,9369.4885
2011-03-10 11:10:00,60.62,60.7,60.58,60.7,20723.104056437387,41.528,41.5828,41.5006,41.5828,20723.1041
2011-03-10 11:15:00,60.69,60.79,60.65,60.76,18628.74779541446,41.5759,41.6444,41.5485,41.6239,18628.7478
2011-03-10 11:20:00,60.76,60.8,60.71,60.76,11794.53262786596,41.6239,41.6513,41.5896,41.6239,11794.5326
2011-03-10 11:25:00,60.76,60.83,60.71,60.76,15101.410934744266,41.6239,41.6718,41.5896,41.6239,15101.4109
2011-03-10 11:30:00,60.76,60.81,60.72,60.81,15652.557319223984,41.6239,41.6581,41.5965,41.6581,15652.5573
2011-03-10 11:35:00,60.83,60.97,60.79,60.96,22156.08465608465,41.6718,41.7677,41.6444,41.7609,22156.0847
2011-03-10 11:40:00,60.96,61.0,60.85,60.87,13007.05467372134,41.7609,41.7883,41.6855,41.6992,13007.0547
2011-03-10 11:45:00,60.86,60.91,60.81,60.82,13007.05467372134,41.6924,41.7266,41.6581,41.665,13007.0547
2011-03-10 11:50:00,60.84,60.86,60.81,60.85,7495.5908289241615,41.6787,41.6924,41.6581,41.6855,7495.5908
2011-03-10 11:55:00,60.85,61.05,60.85,61.01,14550.264550264548,41.6855,41.8225,41.6855,41.7951,14550.2646
2011-03-10 12:00:00,61.01,61.05,60.96,60.96,16203.703703703704,41.7951,41.8225,41.7609,41.7609,16203.7037
2011-03-10 12:05:00,60.97,61.0,60.85,60.9,20502.6455026455,41.7677,41.7883,41.6855,41.7198,20502.6455
2011-03-10 12:10:00,60.9,60.95,60.87,60.9,18849.206349206343,41.7198,41.754,41.6992,41.7198,18849.2063
2011-03-10 12:15:00,60.88,60.95,60.85,60.86,13558.201058201055,41.7061,41.754,41.6855,41.6924,13558.2011
2011-03-10 12:20:00,60.86,61.05,60.85,61.05,13888.888888888889,41.6924,41.8225,41.6855,41.8225,13888.8889
2011-03-10 12:25:00,61.04,61.05,60.77,60.83,14219.576719576718,41.8157,41.8225,41.6307,41.6718,14219.5767
2011-03-10 12:30:00,60.84,60.84,60.72,60.77,11463.84479717813,41.6787,41.6787,41.5965,41.6307,11463.8448
2011-03-10 12:35:00,60.78,60.86,60.78,60.85,13117.283950617282,41.6376,41.6924,41.6376,41.6855,13117.284
2011-03-10 12:40:00,60.86,60.95,60.82,60.94,24801.5873015873,41.6924,41.754,41.665,41.7472,24801.5873
2011-03-10 12:45:00,60.94,60.97,60.91,60.92,12014.991181657848,41.7472,41.7677,41.7266,41.7335,12014.9912
2011-03-10 12:50:00,60.91,61.11,60.9,61.08,9700.176366843032,41.7266,41.8636,41.7198,41.8431,9700.1764
2011-03-10 12:55:00,61.09,61.09,60.99,61.05,18408.289241622573,41.8499,41.8499,41.7814,41.8225,18408.2892
2011-03-10 13:00:00,61.06,61.16,61.06,61.12,27888.00705467372,41.8294,41.8979,41.8294,41.8705,27888.0071
2011-03-10 13:05:00,61.14,61.14,61.06,61.11,9700.176366843032,41.8842,41.8842,41.8294,41.8636,9700.1764
2011-03-10 13:10:00,61.08,61.23,61.08,61.18,10361.552028218694,41.8431,41.9459,41.8431,41.9116,10361.552
2011-03-10 13:15:00,61.23,61.23,61.1,61.1,3968.253968253968,41.9459,41.9459,41.8568,41.8568,3968.254
2011-03-10 13:20:00,61.09,61.12,61.01,61.01,31415.34391534391,41.8499,41.8705,41.7951,41.7951,31415.3439
2011-03-10 13:25:00,61.03,61.04,60.91,60.95,27006.17283950617,41.8088,41.8157,41.7266,41.754,27006.1728
2011-03-10 13:30:00,60.93,60.93,60.68,60.73,29651.67548500881,41.7403,41.7403,41.5691,41.6033,29651.6755
2011-03-10 13:35:00,60.66,60.81,60.54,60.54,35493.82716049382,41.5554,41.6581,41.4732,41.4732,35493.8272
2011-03-10 13:40:00,60.52,60.63,60.51,60.51,29651.67548500881,41.4595,41.5348,41.4526,41.4526,29651.6755
2011-03-10 13:45:00,60.53,60.64,60.52,60.64,14770.723104056437,41.4663,41.5417,41.4595,41.5417,14770.7231
2011-03-10 13:50:00,60.64,60.66,60.53,60.53,14440.035273368603,41.5417,41.5554,41.4663,41.4663,14440.0353
2011-03-10 13:55:00,60.54,60.61,60.53,60.54,9810.405643738975,41.4732,41.5211,41.4663,41.4732,9810.4056
2011-03-10 14:00:00,60.56,60.61,60.49,60.54,25462.96296296296,41.4869,41.5211,41.4389,41.4732,25462.963
2011-03-10 14:05:00,60.53,60.63,60.51,60.62,19179.894179894178,41.4663,41.5348,41.4526,41.528,19179.8942
2011-03-10 14:10:00,60.63,60.63,60.5,60.51,14440.035273368603,41.5348,41.5348,41.4458,41.4526,14440.0353
2011-03-10 14:15:00,60.51,60.6,60.5,60.6,30092.592592592588,41.4526,41.5143,41.4458,41.5143,30092.5926
2011-03-10 14:20:00,60.61,60.66,60.56,60.58,11904.761904761905,41.5211,41.5554,41.4869,41.5006,11904.7619
2011-03-10 14:25:00,60.57,60.61,60.47,60.47,12014.991181657848,41.4937,41.5211,41.4252,41.4252,12014.9912
2011-03-10 14:30:00,60.48,60.52,60.45,60.5,26124.338624338623,41.4321,41.4595,41.4115,41.4458,26124.3386
2011-03-10 14:35:00,60.5,60.66,60.5,60.64,28328.92416225749,41.4458,41.5554,41.4458,41.5417,28328.9242
2011-03-10 14:40:00,60.64,60.66,60.51,60.51,30974.426807760137,41.5417,41.5554,41.4526,41.4526,30974.4268
2011-03-10 14:45:00,60.52,60.56,60.48,60.51,19951.499118165782,41.4595,41.4869,41.4321,41.4526,19951.4991
2011-03-10 14:50:00,60.52,60.56,60.5,60.54,14329.805996472662,41.4595,41.4869,41.4458,41.4732,14329.806
2011-03-10 14:55:00,60.54,60.56,60.5,60.52,8708.112874779541,41.4732,41.4869,41.4458,41.4595,8708.1129
2011-03-10 15:00:00,60.52,60.56,60.44,60.46,20282.18694885361,41.4595,41.4869,41.4047,41.4184,20282.1869
2011-03-10 15:05:00,60.47,60.49,60.43,60.44,13337.742504409169,41.4252,41.4389,41.3978,41.4047,13337.7425
2011-03-10 15:10:00,60.42,60.43,60.38,60.39,21053.79188712522,41.391,41.3978,41.3636,41.3704,21053.7919
2011-03-10 15:15:00,60.37,60.4,60.22,60.25,24581.12874779541,41.3567,41.3773,41.254,41.2745,24581.1287
2011-03-10 15:20:00,60.26,60.27,60.23,60.26,16093.474426807756,41.2814,41.2882,41.2608,41.2814,16093.4744
2011-03-10 15:25:00,60.27,60.28,60.12,60.13,27226.631393298056,41.2882,41.2951,41.1854,41.1923,27226.6314
2011-03-10 15:30:00,60.14,60.26,60.14,60.21,35163.13932980599,41.1991,41.2814,41.1991,41.2471,35163.1393
2011-03-10 15:35:00,60.23,60.36,60.19,60.33,24140.21164021164,41.2608,41.3499,41.2334,41.3293,24140.2116
2011-03-10 15:40:00,60.33,60.47,60.32,60.42,29320.987654320983,41.3293,41.4252,41.3225,41.391,29320.9877
2011-03-10 15:45:00,60.43,60.43,60.25,60.25,48611.1111111111,41.3978,41.3978,41.2745,41.2745,48611.1111
2011-03-10 15:50:00,60.25,60.3,60.19,60.19,44642.85714285714,41.2745,41.3088,41.2334,41.2334,44642.8571
2011-03-10 15:55:00,60.2,60.2,60.14,60.17,77380.95238095237,41.2402,41.2402,41.1991,41.2197,77380.9524
2011-03-11 09:30:00,60.27,60.56,60.15,60.46,25022.045855379187,41.2882,41.4869,41.206,41.4184,25022.0459
2011-03-11 09:35:00,60.46,60.46,60.24,60.31,9589.947089947089,41.4184,41.4184,41.2677,41.3156,9589.9471
2011-03-11 09:40:00,60.34,60.55,60.23,60.27,18628.74779541446,41.3362,41.48,41.2608,41.2882,18628.7478
2011-03-11 09:45:00,60.25,60.3,59.87,59.88,22707.231040564373,41.2745,41.3088,41.0142,41.021,22707.231
2011-03-11 09:50:00,59.86,60.04,59.76,59.93,25793.65079365079,41.0073,41.1306,40.9388,41.0553,25793.6508
2011-03-11 09:55:00,59.91,59.92,59.7,59.82,18518.518518518515,41.0416,41.0484,40.8977,40.9799,18518.5185
2011-03-11 10:00:00,59.81,59.9,59.71,59.77,22486.772486772483,40.9731,41.0347,40.9046,40.9457,22486.7725
2011-03-11 10:05:00,59.78,59.78,59.66,59.68,11794.53262786596,40.9525,40.9525,40.8703,40.884,11794.5326
2011-03-11 10:10:00,59.69,59.78,59.62,59.65,17195.767195767196,40.8909,40.9525,40.8429,40.8635,17195.7672
2011-03-11 10:15:00,59.68,59.96,59.68,59.88,10802.469135802468,40.884,41.0758,40.884,41.021,10802.4691
2011-03-11 10:20:00,59.88,59.99,59.86,59.9,16093.474426807756,41.021,41.0964,41.0073,41.0347,16093.4744
2011-03-11 10:25:00,59.91,59.98,59.76,59.76,7605.820105820105,41.0416,41.0895,40.9388,40.9388,7605.8201
2011-03-11 10:30:00,59.78,59.86,59.78,59.79,8818.342151675484,40.9525,41.0073,40.9525,40.9594,8818.3422
2011-03-11 10:35:00,59.78,59.84,59.72,59.84,10251.32275132275,40.9525,40.9936,40.9114,40.9936,10251.3228
2011-03-11 10:40:00,59.84,59.85,59.67,59.67,4519.400352733685,40.9936,41.0005,40.8772,40.8772,4519.4004
2011-03-11 10:45:00,59.64,59.9,59.64,59.88,13558.201058201055,40.8566,41.0347,40.8566,41.021,13558.2011
2011-03-11 10:50:00,59.92,59.93,59.72,59.85,13558.201058201055,41.0484,41.0553,40.9114,41.0005,13558.2011
2011-03-11 10:55:00,59.82,59.88,59.78,59.88,4739.858906525573,40.9799,41.021,40.9525,41.021,4739.8589
2011-03-11 11:00:00,59.88,59.9,59.8,59.82,10692.239858906523,41.021,41.0347,40.9662,40.9799,10692.2399
2011-03-11 11:05:00,59.83,59.86,59.79,59.84,5952.380952380951,40.9868,41.0073,40.9594,40.9936,5952.381
2011-03-11 11:10:00,59.85,59.88,59.84,59.85,11463.84479717813,41.0005,41.021,40.9936,41.0005,11463.8448
2011-03-11 11:15:00,59.85,59.87,59.8,59.87,8156.966490299823,41.0005,41.0142,40.9662,41.0142,8156.9665
2011-03-11 11:20:00,59.88,59.96,59.88,59.96,13668.430335097,41.021,41.0758,41.021,41.0758,13668.4303
2011-03-11 11:25:00,59.96,60.02,59.89,59.89,8156.966490299823,41.0758,41.1169,41.0279,41.0279,8156.9665
2011-03-11 11:30:00,59.89,59.91,59.89,59.9,3527.336860670194,41.0279,41.0416,41.0279,41.0347,3527.3369
2011-03-11 11:35:00,59.89,60.03,59.89,60.01,3747.7954144620808,41.0279,41.1238,41.0279,41.1101,3747.7954
2011-03-11 11:40:00,60.04,60.06,59.97,60.03,21825.396825396823,41.1306,41.1443,41.0827,41.1238,21825.3968
2011-03-11 11:45:00,60.02,60.07,59.97,59.97,9038.80070546737,41.1169,41.1512,41.0827,41.0827,9038.8007
2011-03-11 11:50:00,59.95,60.05,59.92,60.02,16754.85008818342,41.069,41.1375,41.0484,41.1169,16754.8501
2011-03-11 11:55:00,60.04,60.07,59.96,59.97,14329.805996472662,41.1306,41.1512,41.0758,41.0827,14329.806
2011-03-11 12:00:00,59.97,60.04,59.92,59.94,30423.28042328042,41.0827,41.1306,41.0484,41.0621,30423.2804
2011-03-11 12:05:00,59.96,60.04,59.88,60.04,26124.338624338623,41.0758,41.1306,41.021,41.1306,26124.3386
2011-03-11 12:10:00,60.03,60.05,59.87,59.91,29100.529100529096,41.1238,41.1375,41.0142,41.0416,29100.5291
2011-03-11 12:15:00,59.88,60.0,59.85,59.97,6503.5273368606695,41.021,41.1032,41.0005,41.0827,6503.5273
2011-03-11 12:20:00,59.97,60.07,59.97,60.0,34501.76366843033,41.0827,41.1512,41.0827,41.1032,34501.7637
2011-03-11 12:25:00,60.01,60.05,59.97,60.0,7716.049382716048,41.1101,41.1375,41.0827,41.1032,7716.0494
2011-03-11 12:30:00,60.03,60.07,60.03,60.06,7495.5908289241615,41.1238,41.1512,41.1238,41.1443,7495.5908
2011-03-11 12:35:00,60.06,60.12,60.06,60.07,15211.64021164021,41.1443,41.1854,41.1443,41.1512,15211.6402
2011-03-11 12:40:00,60.06,60.11,60.02,60.04,5180.776014109347,41.1443,41.1786,41.1169,41.1306,5180.776
2011-03-11 12:45:00,60.07,60.08,60.02,60.07,7054.673721340388,41.1512,41.158,41.1169,41.1512,7054.6737
2011-03-11 12:50:00,60.07,60.07,60.03,60.06,7605.820105820105,41.1512,41.1512,41.1238,41.1443,7605.8201
2011-03-11 12:55:00,60.07,60.08,60.03,60.07,23699.294532627864,41.1512,41.158,41.1238,41.1512,23699.2945
2011-03-11 13:00:00,60.05,60.06,60.01,60.02,11353.615520282186,41.1375,41.1443,41.1101,41.1169,11353.6155
2011-03-11 13:05:00,60.02,60.09,60.02,60.07,6613.756613756613,41.1169,41.1649,41.1169,41.1512,6613.7566
2011-03-11 13:10:00,60.06,60.07,59.96,59.96,16754.85008818342,41.1443,41.1512,41.0758,41.0758,16754.8501
2011-03-11 13:15:00,59.96,60.03,59.95,60.03,11353.615520282186,41.0758,41.1238,41.069,41.1238,11353.6155
2011-03-11 13:20:00,60.02,60.06,59.97,60.06,18518.518518518515,41.1169,41.1443,41.0827,41.1443,18518.5185
2011-03-11 13:25:00,60.06,60.07,60.02,60.05,5180.776014109347,41.1443,41.1512,41.1169,41.1375,5180.776
2011-03-11 13:30:00,60.06,60.07,60.04,60.05,4629.629629629629,41.1443,41.1512,41.1306,41.1375,4629.6296
2011-03-11 13:35:00,60.06,60.07,60.01,60.01,10030.864197530864,41.1443,41.1512,41.1101,41.1101,10030.8642
2011-03-11 13:40:00,60.03,60.04,59.96,60.01,6503.5273368606695,41.1238,41.1306,41.0758,41.1101,6503.5273
2011-03-11 13:45:00,60.01,60.08,60.01,60.06,12345.679012345678,41.1101,41.158,41.1101,41.1443,12345.679
2011-03-11 13:50:00,60.06,60.06,59.97,60.02,17857.142857142855,41.1443,41.1443,41.0827,41.1169,17857.1429
2011-03-11 13:55:00,60.03,60.03,59.92,59.96,13999.11816578483,41.1238,41.1238,41.0484,41.0758,13999.1182
2011-03-11 14:00:00,59.97,60.0,59.93,59.96,7054.673721340388,41.0827,41.1032,41.0553,41.0758,7054.6737
2011-03-11 14:05:00,59.95,59.98,59.9,59.96,20502.6455026455,41.069,41.0895,41.0347,41.0758,20502.6455
2011-03-11 14:10:00,59.94,60.06,59.94,60.04,14550.264550264548,41.0621,41.1443,41.0621,41.1306,14550.2646
2011-03-11 14:15:00,60.04,60.12,59.98,60.1,36485.89065255732,41.1306,41.1854,41.0895,41.1717,36485.8907
2011-03-11 14:20:00,60.11,60.11,60.03,60.06,29100.529100529096,41.1786,41.1786,41.1238,41.1443,29100.5291
2011-03-11 14:25:00,60.05,60.09,60.02,60.03,19951.499118165782,41.1375,41.1649,41.1169,41.1238,19951.4991
2011-03-11 14:30:00,60.05,60.14,60.03,60.07,21825.396825396823,41.1375,41.1991,41.1238,41.1512,21825.3968
2011-03-11 14:35:00,60.09,60.11,59.97,59.98,19841.26984126984,41.1649,41.1786,41.0827,41.0895,19841.2698
2011-03-11 14:40:00,60.01,60.1,60.01,60.06,11353.615520282186,41.1101,41.1717,41.1101,41.1443,11353.6155
2011-03-11 14:45:00,60.06,60.09,60.05,60.05,8156.966490299823,41.1443,41.1649,41.1375,41.1375,8156.9665
2011-03-11 14:50:00,60.07,60.11,60.01,60.01,17857.142857142855,41.1512,41.1786,41.1101,41.1101,17857.1429
2011-03-11 14:55:00,60.01,60.06,59.98,60.04,17636.68430335097,41.1101,41.1443,41.0895,41.1306,17636.6843
2011-03-11 15:00:00,60.04,60.2,60.0,60.17,52138.4479717813,41.1306,41.2402,41.1032,41.2197,52138.448
2011-03-11 15:05:00,60.17,60.23,60.14,60.17,13007.05467372134,41.2197,41.2608,41.1991,41.2197,13007.0547
2011-03-11 15:10:00,60.17,60.18,60.1,60.13,15101.410934744266,41.2197,41.2265,41.1717,41.1923,15101.4109
2011-03-11 15:15:00,60.12,60.18,60.12,60.15,31966.49029982363,41.1854,41.2265,41.1854,41.206,31966.4903
2011-03-11 15:20:00,60.15,60.27,60.15,60.23,26234.567901234564,41.206,41.2882,41.206,41.2608,26234.5679
2011-03-11 15:25:00,60.21,60.24,60.21,60.24,24581.12874779541,41.2471,41.2677,41.2471,41.2677,24581.1287
2011-03-11 15:30:00,60.24,60.24,59.99,60.01,48500.881834215164,41.2677,41.2677,41.0964,41.1101,48500.8818
2011-03-11 15:35:00,60.01,60.17,60.01,60.09,33730.15873015873,41.1101,41.2197,41.1101,41.1649,33730.1587
2011-03-11 15:40:00,60.1,60.17,60.06,60.12,33950.61728395061,41.1717,41.2197,41.1443,41.1854,33950.6173
2011-03-11 15:45:00,60.13,60.17,60.01,60.03,59523.80952380952,41.1923,41.2197,41.1101,41.1238,59523.8095
2011-03-11 15:50:00,60.04,60.07,59.97,60.04,47839.5061728395,41.1306,41.1512,41.0827,41.1306,47839.5062
2011-03-11 15:55:00,60.05,60.06,59.95,59.97,116402.1164021164,41.1375,41.1443,41.069,41.0827,116402.1164
2011-03-14 09:30:00,59.54,59.71,59.33,59.68,28990.299823633155,40.7881,40.9046,40.6443,40.884,28990.2998
2011-03-14 09:35:00,59.65,59.71,59.49,59.56,14550.264550264548,40.8635,40.9046,40.7539,40.8018,14550.2646
2011-03-14 09:40:00,59.47,59.64,59.35,59.63,38029.10052910053,40.7402,40.8566,40.658,40.8498,38029.1005
2011-03-14 09:45:00,59.64,59.86,59.6,59.82,22707.231040564373,40.8566,41.0073,40.8292,40.9799,22707.231
2011-03-14 09:50:00,59.78,59.89,59.62,59.78,27557.319223985887,40.9525,41.0279,40.8429,40.9525,27557.3192
2011-03-14 09:55:00,59.79,60.04,59.7,59.81,23478.835978835978,40.9594,41.1306,40.8977,40.9731,23478.836
2011-03-14 10:00:00,59.81,60.01,59.81,59.94,17746.91358024691,40.9731,41.1101,40.9731,41.0621,17746.9136
2011-03-14 10:05:00,59.94,59.98,59.87,59.88,29431.216931216928,41.0621,41.0895,41.0142,41.021,29431.2169
2011-03-14 10:10:00,59.88,59.88,59.77,59.85,21935.626102292765,41.021,41.021,40.9457,41.0005,21935.6261
2011-03-14 10:15:00,59.83,59.93,59.74,59.74,14219.576719576718,40.9868,41.0553,40.9251,40.9251,14219.5767
2011-03-14 10:20:00,59.75,59.85,59.74,59.81,12455.90828924162,40.932,41.0005,40.9251,40.9731,12455.9083
2011-03-14 10:25:00,59.81,59.93,59.77,59.89,12896.825396825396,40.9731,41.0553,40.9457,41.0279,12896.8254
2011-03-14 10:30:00,59.88,59.88,59.49,59.49,20061.728395061727,41.021,41.021,40.7539,40.7539,20061.7284
2011-03-14 10:35:00,59.49,59.68,59.47,59.67,21825.396825396823,40.7539,40.884,40.7402,40.8772,21825.3968
2011-03-14 10:40:00,59.65,59.7,59.58,59.63,19179.894179894178,40.8635,40.8977,40.8155,40.8498,19179.8942
2011-03-14 10:45:00,59.66,59.79,59.59,59.78,14109.347442680775,40.8703,40.9594,40.8224,40.9525,14109.3474
2011-03-14 10:50:00,59.77,59.91,59.7,59.72,19731.040564373896,40.9457,41.0416,40.8977,40.9114,19731.0406
2011-03-14 10:55:00,59.71,59.79,59.59,59.63,31194.885361552024,40.9046,40.9594,40.8224,40.8498,31194.8854
2011-03-14 11:00:00,59.63,59.78,59.56,59.76,25242.50440917108,40.8498,40.9525,40.8018,40.9388,25242.5044
2011-03-14 11:05:00,59.78,59.8,59.59,59.62,21274.250440917105,40.9525,40.9662,40.8224,40.8429,21274.2504
2011-03-14 11:10:00,59.65,59.7,59.48,59.59,26014.10934744268,40.8635,40.8977,40.747,40.8224,26014.1093
2011-03-14 11:15:00,59.59,59.59,59.4,59.54,32738.09523809524,40.8224,40.8224,40.6922,40.7881,32738.0952
2011-03-14 11:20:00,59.56,59.64,59.53,59.57,25242.50440917108,40.8018,40.8566,40.7813,40.8087,25242.5044
2011-03-14 11:25:00,59.56,59.58,59.49,59.49,36155.20282186948,40.8018,40.8155,40.7539,40.7539,36155.2028
2011-03-14 11:30:00,59.48,59.54,59.39,59.5,43099.64726631393,40.747,40.7881,40.6854,40.7607,43099.6473
2011-03-14 11:35:00,59.51,59.52,59.43,59.5,25683.421516754846,40.7676,40.7744,40.7128,40.7607,25683.4215
2011-03-14 11:40:00,59.49,59.52,59.45,59.49,20612.87477954145,40.7539,40.7744,40.7265,40.7539,20612.8748
2011-03-14 11:45:00,59.49,59.5,59.44,59.46,30753.96825396825,40.7539,40.7607,40.7196,40.7333,30753.9683
2011-03-14 11:50:00,59.45,59.52,59.39,59.4,51807.760141093466,40.7265,40.7744,40.6854,40.6922,51807.7601
2011-03-14 11:55:00,59.39,59.49,59.34,59.49,35052.91005291005,40.6854,40.7539,40.6511,40.7539,35052.9101
2011-03-14 12:00:00,59.49,59.51,59.38,59.4,30092.592592592588,40.7539,40.7676,40.6785,40.6922,30092.5926
2011-03-14 12:05:00,59.39,59.41,59.29,59.32,29210.75837742504,40.6854,40.6991,40.6169,40.6374,29210.7584
2011-03-14 12:10:00,59.34,59.37,59.31,59.35,34832.451499118164,40.6511,40.6717,40.6306,40.658,34832.4515
2011-03-14 12:15:00,59.36,59.39,59.3,59.39,62169.312169312165,40.6648,40.6854,40.6237,40.6854,62169.3122
2011-03-14 12:20:00,59.39,59.45,59.36,59.41,23809.52380952381,40.6854,40.7265,40.6648,40.6991,23809.5238
2011-03-14 12:25:00,59.4,59.41,59.34,59.36,11133.156966490298,40.6922,40.6991,40.6511,40.6648,11133.157
2011-03-14 12:30:00,59.36,59.4,59.35,59.39,15542.32804232804,40.6648,40.6922,40.658,40.6854,15542.328
2011-03-14 12:35:00,59.39,59.42,59.31,59.34,39902.998236331565,40.6854,40.7059,40.6306,40.6511,39902.9982
2011-03-14 12:40:00,59.34,59.39,59.31,59.36,31194.885361552024,40.6511,40.6854,40.6306,40.6648,31194.8854
2011-03-14 12:45:00,59.36,59.43,59.33,59.42,22817.460317460314,40.6648,40.7128,40.6443,40.7059,22817.4603
2011-03-14 12:50:00,59.42,59.44,59.4,59.43,18959.43562610229,40.7059,40.7196,40.6922,40.7128,18959.4356
2011-03-14 12:55:00,59.42,59.57,59.41,59.57,25573.192239858905,40.7059,40.8087,40.6991,40.8087,25573.1922
2011-03-14 13:00:00,59.56,59.59,59.55,59.58,13999.11816578483,40.8018,40.8224,40.795,40.8155,13999.1182
2011-03-14 13:05:00,59.58,59.64,59.57,59.62,11574.074074074071,40.8155,40.8566,40.8087,40.8429,11574.0741
2011-03-14 13:10:00,59.62,59.71,59.62,59.71,16644.620811287477,40.8429,40.9046,40.8429,40.9046,16644.6208
2011-03-14 13:15:00,59.71,59.72,59.63,59.68,15873.015873015873,40.9046,40.9114,40.8498,40.884,15873.0159
2011-03-14 13:20:00,59.68,59.71,59.64,59.67,10251.32275132275,40.884,40.9046,40.8566,40.8772,10251.3228
2011-03-14 13:25:00,59.66,59.73,59.66,59.72,10802.469135802468,40.8703,40.9183,40.8703,40.9114,10802.4691
2011-03-14 13:30:00,59.72,59.74,59.64,59.64,13117.283950617282,40.9114,40.9251,40.8566,40.8566,13117.284
2011-03-14 13:35:00,59.66,59.7,59.6,59.65,13337.742504409169,40.8703,40.8977,40.8292,40.8635,13337.7425
2011-03-14 13:40:00,59.65,59.74,59.63,59.7,12455.90828924162,40.8635,40.9251,40.8498,40.8977,12455.9083
2011-03-14 13:45:00,59.71,59.74,59.68,59.68,14329.805996472662,40.9046,40.9251,40.884,40.884,14329.806
2011-03-14 13:50:00,59.69,59.78,59.68,59.76,15101.410934744266,40.8909,40.9525,40.884,40.9388,15101.4109
2011-03-14 13:55:00,59.77,59.78,59.67,59.68,12786.596119929452,40.9457,40.9525,40.8772,40.884,12786.5961
2011-03-14 14:00:00,59.68,59.73,59.68,59.73,12455.90828924162,40.884,40.9183,40.884,40.9183,12455.9083
2011-03-14 14:05:00,59.73,59.88,59.73,59.85,22266.3139329806,40.9183,41.021,40.9183,41.0005,22266.3139
2011-03-14 14:10:00,59.85,59.9,59.8,59.81,18518.518518518515,41.0005,41.0347,40.9662,40.9731,18518.5185
2011-03-14 14:15:00,59.8,59.82,59.78,59.8,12566.137566137564,40.9662,40.9799,40.9525,40.9662,12566.1376
2011-03-14 14:20:00,59.8,60.07,59.8,60.03,28218.69488536155,40.9662,41.1512,40.9662,41.1238,28218.6949
2011-03-14 14:25:00,60.03,60.1,59.96,60.1,44753.08641975308,41.1238,41.1717,41.0758,41.1717,44753.0864
2011-03-14 14:30:00,60.1,60.11,60.0,60.01,34722.22222222222,41.1717,41.1786,41.1032,41.1101,34722.2222
2011-03-14 14:35:00,60.0,60.01,59.89,59.9,23037.9188712522,41.1032,41.1101,41.0279,41.0347,23037.9189
2011-03-14 14:40:00,59.89,59.92,59.81,59.81,21164.02116402116,41.0279,41.0484,40.9731,40.9731,21164.0212
2011-03-14 14:45:00,59.83,59.97,59.81,59.96,12125.220458553791,40.9868,41.0827,40.9731,41.0758,12125.2205
2011-03-14 14:50:00,59.96,59.97,59.87,59.89,31746.031746031746,41.0758,41.0827,41.0142,41.0279,31746.0317
2011-03-14 14:55:00,59.9,59.96,59.88,59.92,17526.455026455023,41.0347,41.0758,41.021,41.0484,17526.455
2011-03-14 15:00:00,59.92,59.95,59.81,59.85,29541.44620811288,41.0484,41.069,40.9731,41.0005,29541.4462
2011-03-14 15:05:00,59.85,59.94,59.84,59.9,24470.89947089947,41.0005,41.0621,40.9936,41.0347,24470.8995
2011-03-14 15:10:00,59.9,60.04,59.88,60.04,32627.86596119929,41.0347,41.1306,41.021,41.1306,32627.866
2011-03-14 15:15:00,60.04,60.04,59.96,59.99,28880.07054673721,41.1306,41.1306,41.0758,41.0964,28880.0705
2011-03-14 15:20:00,60.02,60.06,59.97,60.06,26344.79717813051,41.1169,41.1443,41.0827,41.1443,26344.7972
2011-03-14 15:25:00,60.06,60.08,59.97,60.03,23037.9188712522,41.1443,41.158,41.0827,41.1238,23037.9189
2011-03-14 15:30:00,60.02,60.07,59.97,60.04,30753.96825396825,41.1169,41.1512,41.0827,41.1306,30753.9683
2011-03-14 15:35:00,60.03,60.06,59.97,60.04,35273.36860670194,41.1238,41.1443,41.0827,41.1306,35273.3686
2011-03-14 15:40:00,60.05,60.17,60.04,60.15,37257.49559082892,41.1375,41.2197,41.1306,41.206,37257.4956
2011-03-14 15:45:00,60.15,60.21,60.06,60.06,47949.735449735446,41.206,41.2471,41.1443,41.1443,47949.7354
2011-03-14 15:50:00,60.06,60.16,60.04,60.16,42107.58377425044,41.1443,41.2128,41.1306,41.2128,42107.5838
2011-03-14 15:55:00,60.15,60.17,60.1,60.15,87852.733686067,41.206,41.2197,41.1717,41.206,87852.7337
2011-03-15 09:30:00,58.65,58.82,58.36,58.52,56547.61904761904,40.1784,40.2949,39.9798,40.0894,56547.619
2011-03-15 09:35:00,58.54,58.96,58.22,58.96,44091.71075837742,40.1031,40.3908,39.8838,40.3908,44091.7108
2011-03-15 09:40:00,58.84,59.02,58.54,58.63,28659.611992945323,40.3086,40.4319,40.1031,40.1647,28659.612
2011-03-15 09:45:00,58.63,59.0,58.49,58.96,47398.58906525573,40.1647,40.4182,40.0688,40.3908,47398.5891
2011-03-15 09:50:00,58.95,59.06,58.9,59.0,71979.71781305113,40.3839,40.4593,40.3497,40.4182,71979.7178
2011-03-15 09:55:00,58.98,59.23,58.92,59.19,126984.12698412695,40.4045,40.5757,40.3634,40.5483,126984.127
2011-03-15 10:00:00,59.18,59.36,59.17,59.29,75286.59611992944,40.5415,40.6648,40.5346,40.6169,75286.5961
2011-03-15 10:05:00,59.29,59.42,59.11,59.27,39572.31040564374,40.6169,40.7059,40.4935,40.6031,39572.3104
2011-03-15 10:10:00,59.26,59.35,59.21,59.34,22927.68959435626,40.5963,40.658,40.562,40.6511,22927.6896
2011-03-15 10:15:00,59.34,59.37,59.18,59.28,25022.045855379187,40.6511,40.6717,40.5415,40.61,25022.0459
2011-03-15 10:20:00,59.27,59.42,59.23,59.37,23919.75308641975,40.6031,40.7059,40.5757,40.6717,23919.7531
2011-03-15 10:25:00,59.38,59.5,59.37,59.47,32627.86596119929,40.6785,40.7607,40.6717,40.7402,32627.866
2011-03-15 10:30:00,59.49,59.57,59.38,59.38,64814.81481481481,40.7539,40.8087,40.6785,40.6785,64814.8148
2011-03-15 10:35:00,59.38,59.57,59.36,59.51,52910.0529100529,40.6785,40.8087,40.6648,40.7676,52910.0529
2011-03-15 10:40:00,59.49,59.53,59.44,59.49,49382.71604938271,40.7539,40.7813,40.7196,40.7539,49382.716
2011-03-15 10:45:00,59.48,59.49,59.38,59.38,24581.12874779541,40.747,40.7539,40.6785,40.6785,24581.1287
2011-03-15 10:50:00,59.4,59.41,59.35,59.36,14660.493827160491,40.6922,40.6991,40.658,40.6648,14660.4938
2011-03-15 10:55:00,59.36,59.49,59.33,59.44,33840.38800705467,40.6648,40.7539,40.6443,40.7196,33840.388
2011-03-15 11:00:00,59.42,59.43,59.24,59.24,26675.485008818338,40.7059,40.7128,40.5826,40.5826,26675.485
2011-03-15 11:05:00,59.25,59.35,59.25,59.3,20723.104056437387,40.5894,40.658,40.5894,40.6237,20723.1041
2011-03-15 11:10:00,59.29,59.39,59.23,59.39,16313.932980599646,40.6169,40.6854,40.5757,40.6854,16313.933
2011-03-15 11:15:00,59.39,59.43,59.37,59.4,17085.53791887125,40.6854,40.7128,40.6717,40.6922,17085.5379
2011-03-15 11:20:00,59.42,59.45,59.35,59.35,16093.474426807756,40.7059,40.7265,40.658,40.658,16093.4744
2011-03-15 11:25:00,59.34,59.49,59.34,59.48,15542.32804232804,40.6511,40.7539,40.6511,40.747,15542.328
2011-03-15 11:30:00,59.49,59.5,59.42,59.44,15652.557319223984,40.7539,40.7607,40.7059,40.7196,15652.5573
2011-03-15 11:35:00,59.43,59.49,59.41,59.47,21494.70899470899,40.7128,40.7539,40.6991,40.7402,21494.709
2011-03-15 11:40:00,59.47,59.48,59.43,59.46,13668.430335097,40.7402,40.747,40.7128,40.7333,13668.4303
2011-03-15 11:45:00,59.47,59.47,59.43,59.44,21274.250440917105,40.7402,40.7402,40.7128,40.7196,21274.2504
2011-03-15 11:50:00,59.44,59.47,59.38,59.46,26124.338624338623,40.7196,40.7402,40.6785,40.7333,26124.3386
2011-03-15 11:55:00,59.45,59.53,59.45,59.5,33950.61728395061,40.7265,40.7813,40.7265,40.7607,33950.6173
2011-03-15 12:00:00,59.5,59.62,59.46,59.62,21494.70899470899,40.7607,40.8429,40.7333,40.8429,21494.709
2011-03-15 12:05:00,59.64,59.82,59.63,59.81,24250.440917107582,40.8566,40.9799,40.8498,40.9731,24250.4409
2011-03-15 12:10:00,59.81,59.83,59.72,59.79,20171.95767195767,40.9731,40.9868,40.9114,40.9594,20171.9577
2011-03-15 12:15:00,59.77,59.78,59.7,59.72,11353.615520282186,40.9457,40.9525,40.8977,40.9114,11353.6155
2011-03-15 12:20:00,59.72,59.75,59.7,59.71,11022.927689594357,40.9114,40.932,40.8977,40.9046,11022.9277
2011-03-15 12:25:00,59.73,59.82,59.71,59.81,13888.888888888889,40.9183,40.9799,40.9046,40.9731,13888.8889
2011-03-15 12:30:00,59.81,59.82,59.66,59.72,50044.09171075837,40.9731,40.9799,40.8703,40.9114,50044.0917
2011-03-15 12:35:00,59.73,59.75,59.67,59.69,38139.32980599647,40.9183,40.932,40.8772,40.8909,38139.3298
2011-03-15 12:40:00,59.7,59.7,59.61,59.65,45524.69135802469,40.8977,40.8977,40.8361,40.8635,45524.6914
2011-03-15 12:45:00,59.63,59.63,59.5,59.55,22486.772486772483,40.8498,40.8498,40.7607,40.795,22486.7725
2011-03-15 12:50:00,59.55,59.62,59.54,59.6,26344.79717813051,40.795,40.8429,40.7881,40.8292,26344.7972
2011-03-15 12:55:00,59.6,59.69,59.58,59.64,26124.338624338623,40.8292,40.8909,40.8155,40.8566,26124.3386
2011-03-15 13:00:00,59.65,59.67,59.57,59.61,19400.352733686064,40.8635,40.8772,40.8087,40.8361,19400.3527
2011-03-15 13:05:00,59.62,59.67,59.59,59.62,24360.670194003524,40.8429,40.8772,40.8224,40.8429,24360.6702
2011-03-15 13:10:00,59.61,59.67,59.57,59.67,21164.02116402116,40.8361,40.8772,40.8087,40.8772,21164.0212
2011-03-15 13:15:00,59.66,59.66,59.58,59.63,15983.245149911814,40.8703,40.8703,40.8155,40.8498,15983.2451
2011-03-15 13:20:00,59.6,59.65,59.58,59.59,12014.991181657848,40.8292,40.8635,40.8155,40.8224,12014.9912
2011-03-15 13:25:00,59.58,59.6,59.55,59.59,10251.32275132275,40.8155,40.8292,40.795,40.8224,10251.3228
2011-03-15 13:30:00,59.58,59.64,59.58,59.62,25242.50440917108,40.8155,40.8566,40.8155,40.8429,25242.5044
2011-03-15 13:35:00,59.63,59.63,59.56,59.57,11684.303350970016,40.8498,40.8498,40.8018,40.8087,11684.3034
2011-03-15 13:40:00,59.58,59.68,59.58,59.58,23478.835978835978,40.8155,40.884,40.8155,40.8155,23478.836
2011-03-15 13:45:00,59.58,59.66,59.53,59.63,27226.631393298056,40.8155,40.8703,40.7813,40.8498,27226.6314
2011-03-15 13:50:00,59.63,59.71,59.62,59.64,13007.05467372134,40.8498,40.9046,40.8429,40.8566,13007.0547
2011-03-15 13:55:00,59.64,59.69,59.6,59.69,18518.518518518515,40.8566,40.8909,40.8292,40.8909,18518.5185
2011-03-15 14:00:00,59.68,59.72,59.67,59.68,26014.10934744268,40.884,40.9114,40.8772,40.884,26014.1093
2011-03-15 14:05:00,59.68,59.72,59.67,59.7,25793.65079365079,40.884,40.9114,40.8772,40.8977,25793.6508
2011-03-15 14:10:00,59.7,59.77,59.7,59.75,12345.679012345678,40.8977,40.9457,40.8977,40.932,12345.679
2011-03-15 14:15:00,59.73,59.85,59.56,59.62,40895.061728395056,40.9183,41.0005,40.8018,40.8429,40895.0617
2011-03-15 14:20:00,59.61,59.91,59.61,59.91,27116.402116402114,40.8361,41.0416,40.8361,41.0416,27116.4021
2011-03-15 14:25:00,59.92,59.96,59.81,59.91,33509.70017636684,41.0484,41.0758,40.9731,41.0416,33509.7002
2011-03-15 14:30:00,59.91,60.0,59.89,59.89,58972.6631393298,41.0416,41.1032,41.0279,41.0279,58972.6631
2011-03-15 14:35:00,59.89,59.94,59.81,59.83,21384.47971781305,41.0279,41.0621,40.9731,40.9868,21384.4797
2011-03-15 14:40:00,59.83,59.94,59.78,59.94,32517.636684303347,40.9868,41.0621,40.9525,41.0621,32517.6367
2011-03-15 14:45:00,59.92,59.99,59.92,59.96,14550.264550264548,41.0484,41.0964,41.0484,41.0758,14550.2646
2011-03-15 14:50:00,59.96,59.97,59.87,59.89,24250.440917107582,41.0758,41.0827,41.0142,41.0279,24250.4409
2011-03-15 14:55:00,59.9,59.98,59.87,59.88,34171.0758377425,41.0347,41.0895,41.0142,41.021,34171.0758
2011-03-15 15:00:00,59.88,60.0,59.87,60.0,26455.02645502645,41.021,41.1032,41.0142,41.1032,26455.0265
2011-03-15 15:05:00,59.98,60.07,59.98,60.03,19179.894179894178,41.0895,41.1512,41.0895,41.1238,19179.8942
2011-03-15 15:10:00,60.05,60.11,60.03,60.05,25352.73368606701,41.1375,41.1786,41.1238,41.1375,25352.7337
2011-03-15 15:15:00,60.03,60.16,60.01,60.13,24911.81657848324,41.1238,41.2128,41.1101,41.1923,24911.8166
2011-03-15 15:20:00,60.13,60.3,60.12,60.27,45965.60846560846,41.1923,41.3088,41.1854,41.2882,45965.6085
2011-03-15 15:25:00,60.24,60.26,60.19,60.23,16203.703703703704,41.2677,41.2814,41.2334,41.2608,16203.7037
2011-03-15 15:30:00,60.22,60.24,60.08,60.13,29320.987654320983,41.254,41.2677,41.158,41.1923,29320.9877
2011-03-15 15:35:00,60.12,60.19,60.07,60.19,42328.04232804232,41.1854,41.2334,41.1512,41.2334,42328.0423
2011-03-15 15:40:00,60.2,60.42,60.17,60.42,61177.24867724867,41.2402,41.391,41.2197,41.391,61177.2487
2011-03-15 15:45:00,60.42,60.42,60.17,60.2,103835.97883597882,41.391,41.391,41.2197,41.2402,103835.9788
2011-03-15 15:50:00,60.21,60.22,60.09,60.16,145061.7283950617,41.2471,41.254,41.1649,41.2128,145061.7284
2011-03-15 15:55:00,60.17,60.22,59.97,60.0,112985.00881834212,41.2197,41.254,41.0827,41.1032,112985.0088
2011-03-16 09:30:00,59.84,59.88,59.32,59.32,37147.266313932974,40.9936,41.021,40.6374,40.6374,37147.2663
2011-03-16 09:35:00,59.3,59.58,59.3,59.52,29872.1340388007,40.6237,40.8155,40.6237,40.7744,29872.134
2011-03-16 09:40:00,59.51,59.56,59.32,59.56,21604.938271604937,40.7676,40.8018,40.6374,40.8018,21604.9383
2011-03-16 09:45:00,59.54,59.63,59.38,59.54,33399.47089947089,40.7881,40.8498,40.6785,40.7881,33399.4709
2011-03-16 09:50:00,59.57,59.74,59.49,59.7,35824.514991181655,40.8087,40.9251,40.7539,40.8977,35824.515
2011-03-16 09:55:00,59.69,59.78,59.61,59.67,26675.485008818338,40.8909,40.9525,40.8361,40.8772,26675.485
2011-03-16 10:00:00,59.68,59.8,59.65,59.73,50705.46737213403,40.884,40.9662,40.8635,40.9183,50705.4674
2011-03-16 10:05:00,59.74,59.88,59.68,59.78,27226.631393298056,40.9251,41.021,40.884,40.9525,27226.6314
2011-03-16 10:10:00,59.79,59.83,59.72,59.72,27447.089947089946,40.9594,40.9868,40.9114,40.9114,27447.0899
2011-03-16 10:15:00,59.71,59.84,59.66,59.84,27226.631393298056,40.9046,40.9936,40.8703,40.9936,27226.6314
2011-03-16 10:20:00,59.83,59.83,59.69,59.78,19290.123456790123,40.9868,40.9868,40.8909,40.9525,19290.1235
2011-03-16 10:25:00,59.78,59.78,59.67,59.74,15762.786596119928,40.9525,40.9525,40.8772,40.9251,15762.7866
2011-03-16 10:30:00,59.71,59.75,59.58,59.67,25573.192239858905,40.9046,40.932,40.8155,40.8772,25573.1922
2011-03-16 10:35:00,59.67,59.71,59.57,59.68,26234.567901234564,40.8772,40.9046,40.8087,40.884,26234.5679
2011-03-16 10:40:00,59.68,59.7,59.61,59.68,36375.66137566137,40.884,40.8977,40.8361,40.884,36375.6614
2011-03-16 10:45:00,59.66,59.74,59.65,59.7,38029.10052910053,40.8703,40.9251,40.8635,40.8977,38029.1005
2011-03-16 10:50:00,59.7,59.72,59.68,59.69,17195.767195767196,40.8977,40.9114,40.884,40.8909,17195.7672
2011-03-16 10:55:00,59.69,59.72,59.52,59.54,67239.85890652557,40.8909,40.9114,40.7744,40.7881,67239.8589
2011-03-16 11:00:00,59.52,59.55,58.94,59.34,147045.8553791887,40.7744,40.795,40.3771,40.6511,147045.8554
2011-03-16 11:05:00,59.31,59.55,58.89,59.55,47729.27689594356,40.6306,40.795,40.3428,40.795,47729.2769
2011-03-16 11:10:00,59.59,59.64,59.39,59.54,28439.15343915344,40.8224,40.8566,40.6854,40.7881,28439.1534
2011-03-16 11:15:00,59.54,59.56,59.39,59.51,34722.22222222222,40.7881,40.8018,40.6854,40.7676,34722.2222
2011-03-16 11:20:00,59.48,59.52,59.37,59.4,27006.17283950617,40.747,40.7744,40.6717,40.6922,27006.1728
2011-03-16 11:25:00,59.41,59.53,59.37,59.53,23478.835978835978,40.6991,40.7813,40.6717,40.7813,23478.836
2011-03-16 11:30:00,59.49,59.63,59.44,59.59,32297.17813051146,40.7539,40.8498,40.7196,40.8224,32297.1781
2011-03-16 11:35:00,59.6,59.64,59.47,59.57,13778.659611992944,40.8292,40.8566,40.7402,40.8087,13778.6596
2011-03-16 11:40:00,59.57,59.63,59.49,59.53,14991.181657848325,40.8087,40.8498,40.7539,40.7813,14991.1817
2011-03-16 11:45:00,59.49,59.51,59.37,59.46,25903.880070546733,40.7539,40.7676,40.6717,40.7333,25903.8801
2011-03-16 11:50:00,59.47,59.5,59.35,59.41,13227.513227513226,40.7402,40.7607,40.658,40.6991,13227.5132
2011-03-16 11:55:00,59.4,59.45,59.32,59.4,18187.830687830687,40.6922,40.7265,40.6374,40.6922,18187.8307
2011-03-16 12:00:00,59.39,59.4,59.12,59.15,32738.09523809524,40.6854,40.6922,40.5004,40.5209,32738.0952
2011-03-16 12:05:00,59.13,59.25,59.11,59.24,46186.06701940035,40.5072,40.5894,40.4935,40.5826,46186.067
2011-03-16 12:10:00,59.25,59.35,59.12,59.15,18077.60141093474,40.5894,40.658,40.5004,40.5209,18077.6014
2011-03-16 12:15:00,59.16,59.27,59.13,59.18,25132.27513227513,40.5278,40.6031,40.5072,40.5415,25132.2751
2011-03-16 12:20:00,59.19,59.33,59.19,59.33,13227.513227513226,40.5483,40.6443,40.5483,40.6443,13227.5132
2011-03-16 12:25:00,59.32,59.47,59.31,59.41,17416.225749559082,40.6374,40.7402,40.6306,40.6991,17416.2257
2011-03-16 12:30:00,59.43,59.46,59.28,59.36,15983.245149911814,40.7128,40.7333,40.61,40.6648,15983.2451
2011-03-16 12:35:00,59.33,59.38,59.19,59.2,10141.093474426809,40.6443,40.6785,40.5483,40.5552,10141.0935
2011-03-16 12:40:00,59.19,59.34,59.19,59.21,14109.347442680775,40.5483,40.6511,40.5483,40.562,14109.3474
2011-03-16 12:45:00,59.2,59.38,59.19,59.29,20392.416225749555,40.5552,40.6785,40.5483,40.6169,20392.4162
2011-03-16 12:50:00,59.31,59.38,59.22,59.28,16424.162257495587,40.6306,40.6785,40.5689,40.61,16424.1623
2011-03-16 12:55:00,59.29,59.33,59.22,59.33,12566.137566137564,40.6169,40.6443,40.5689,40.6443,12566.1376
2011-03-16 13:00:00,59.34,59.41,59.29,59.31,14880.95238095238,40.6511,40.6991,40.6169,40.6306,14880.9524
2011-03-16 13:05:00,59.3,59.35,59.22,59.22,23699.294532627864,40.6237,40.658,40.5689,40.5689,23699.2945
2011-03-16 13:10:00,59.23,59.27,59.17,59.22,22486.772486772483,40.5757,40.6031,40.5346,40.5689,22486.7725
2011-03-16 13:15:00,59.22,59.3,59.22,59.3,19951.499118165782,40.5689,40.6237,40.5689,40.6237,19951.4991
2011-03-16 13:20:00,59.31,59.36,59.13,59.14,12235.449735449734,40.6306,40.6648,40.5072,40.5141,12235.4497
2011-03-16 13:25:00,59.14,59.26,59.11,59.26,18959.43562610229,40.5141,40.5963,40.4935,40.5963,18959.4356
2011-03-16 13:30:00,59.27,59.29,59.11,59.19,21494.70899470899,40.6031,40.6169,40.4935,40.5483,21494.709
2011-03-16 13:35:00,59.19,59.2,59.04,59.09,16754.85008818342,40.5483,40.5552,40.4456,40.4798,16754.8501
2011-03-16 13:40:00,59.1,59.16,59.02,59.12,30753.96825396825,40.4867,40.5278,40.4319,40.5004,30753.9683
2011-03-16 13:45:00,59.13,59.13,59.02,59.07,12566.137566137564,40.5072,40.5072,40.4319,40.4661,12566.1376
2011-03-16 13:50:00,59.1,59.14,59.01,59.03,8487.654320987653,40.4867,40.5141,40.425,40.4387,8487.6543
2011-03-16 13:55:00,59.02,59.08,59.0,59.02,15101.410934744266,40.4319,40.473,40.4182,40.4319,15101.4109
2011-03-16 14:00:00,59.01,59.05,58.94,59.05,47288.35978835978,40.425,40.4524,40.3771,40.4524,47288.3598
2011-03-16 14:05:00,59.06,59.08,58.88,58.98,39792.76895943562,40.4593,40.473,40.336,40.4045,39792.769
2011-03-16 14:10:00,58.96,58.96,58.61,58.82,68121.69312169311,40.3908,40.3908,40.151,40.2949,68121.6931
2011-03-16 14:15:00,58.82,58.95,58.68,58.68,130511.46384479717,40.2949,40.3839,40.199,40.199,130511.4638
2011-03-16 14:20:00,58.68,59.0,58.65,58.94,44642.85714285714,40.199,40.4182,40.1784,40.3771,44642.8571
2011-03-16 14:25:00,58.93,59.09,58.91,58.95,26895.943562610228,40.3702,40.4798,40.3565,40.3839,26895.9436
2011-03-16 14:30:00,58.93,59.01,58.81,58.9,27777.777777777774,40.3702,40.425,40.288,40.3497,27777.7778
2011-03-16 14:35:00,58.91,59.16,58.9,59.09,35493.82716049382,40.3565,40.5278,40.3497,40.4798,35493.8272
2011-03-16 14:40:00,59.09,59.38,59.09,59.18,38800.70546737213,40.4798,40.6785,40.4798,40.5415,38800.7055
2011-03-16 14:45:00,59.19,59.37,59.13,59.3,31194.885361552024,40.5483,40.6717,40.5072,40.6237,31194.8854
2011-03-16 14:50:00,59.27,59.33,59.19,59.27,28659.611992945323,40.6031,40.6443,40.5483,40.6031,28659.612
2011-03-16 14:55:00,59.27,59.38,59.15,59.17,35383.59788359788,40.6031,40.6785,40.5209,40.5346,35383.5979
2011-03-16 15:00:00,59.16,59.26,59.09,59.21,35383.59788359788,40.5278,40.5963,40.4798,40.562,35383.5979
2011-03-16 15:05:00,59.21,59.21,59.1,59.17,27447.089947089946,40.562,40.562,40.4867,40.5346,27447.0899
2011-03-16 15:10:00,59.19,59.3,59.08,59.08,39572.31040564374,40.5483,40.6237,40.473,40.473,39572.3104
2011-03-16 15:15:00,59.09,59.27,59.08,59.19,32076.719576719574,40.4798,40.6031,40.473,40.5483,32076.7196
2011-03-16 15:20:00,59.19,59.31,59.11,59.17,31635.8024691358,40.5483,40.6306,40.4935,40.5346,31635.8025
2011-03-16 15:25:00,59.13,59.24,58.89,58.97,56547.61904761904,40.5072,40.5826,40.3428,40.3976,56547.619
2011-03-16 15:30:00,58.97,59.04,58.87,59.0,51807.760141093466,40.3976,40.4456,40.3291,40.4182,51807.7601
2011-03-16 15:35:00,59.0,59.08,58.97,58.99,27888.00705467372,40.4182,40.473,40.3976,40.4113,27888.0071
2011-03-16 15:40:00,58.96,59.12,58.94,59.06,43650.79365079365,40.3908,40.5004,40.3771,40.4593,43650.7937
2011-03-16 15:45:00,59.06,59.06,58.91,59.04,86309.5238095238,40.4593,40.4593,40.3565,40.4456,86309.5238
2011-03-16 15:50:00,59.01,59.01,58.9,58.98,108355.37918871253,40.425,40.425,40.3497,40.4045,108355.3792
2011-03-16 15:55:00,58.98,59.0,58.9,58.91,105489.41798941798,40.4045,40.4182,40.3497,40.3565,105489.418
2011-03-17 09:30:00,60.04,60.3,60.04,60.25,59523.80952380952,41.1306,41.3088,41.1306,41.2745,59523.8095
2011-03-17 09:35:00,60.25,60.41,60.09,60.41,48611.1111111111,41.2745,41.3841,41.1649,41.3841,48611.1111
2011-03-17 09:40:00,60.42,60.42,59.96,60.12,76829.80599647266,41.391,41.391,41.0758,41.1854,76829.806
2011-03-17 09:45:00,60.09,60.12,59.88,59.97,56547.61904761904,41.1649,41.1854,41.021,41.0827,56547.619
2011-03-17 09:50:00,59.99,60.17,59.9,59.96,60074.95590828924,41.0964,41.2197,41.0347,41.0758,60074.9559
2011-03-17 09:55:00,59.97,60.23,59.84,59.84,57870.370370370365,41.0827,41.2608,40.9936,40.9936,57870.3704
2011-03-17 10:00:00,59.87,60.19,59.82,59.91,42879.18871252204,41.0142,41.2334,40.9799,41.0416,42879.1887
2011-03-17 10:05:00,59.92,60.44,59.92,60.44,72751.32275132275,41.0484,41.4047,41.0484,41.4047,72751.3228
2011-03-17 10:10:00,60.44,60.67,60.41,60.53,53020.28218694885,41.4047,41.5622,41.3841,41.4663,53020.2822
2011-03-17 10:15:00,60.54,60.91,60.52,60.87,74625.22045855378,41.4732,41.7266,41.4595,41.6992,74625.2205
2011-03-17 10:20:00,60.88,60.89,60.69,60.8,31305.11463844797,41.7061,41.7129,41.5759,41.6513,31305.1146
2011-03-17 10:25:00,60.77,60.82,60.61,60.61,49933.86243386243,41.6307,41.665,41.5211,41.5211,49933.8624
2011-03-17 10:30:00,60.58,60.61,60.49,60.53,25462.96296296296,41.5006,41.5211,41.4389,41.4663,25462.963
2011-03-17 10:35:00,60.56,60.6,60.48,60.49,28880.07054673721,41.4869,41.5143,41.4321,41.4389,28880.0705
2011-03-17 10:40:00,60.48,60.48,60.33,60.4,21604.938271604937,41.4321,41.4321,41.3293,41.3773,21604.9383
2011-03-17 10:45:00,60.44,60.44,60.22,60.27,28328.92416225749,41.4047,41.4047,41.254,41.2882,28328.9242
2011-03-17 10:50:00,60.27,60.29,60.15,60.29,15652.557319223984,41.2882,41.3019,41.206,41.3019,15652.5573
2011-03-17 10:55:00,60.26,60.27,60.04,60.08,15873.015873015873,41.2814,41.2882,41.1306,41.158,15873.0159
2011-03-17 11:00:00,60.11,60.24,60.1,60.17,29651.67548500881,41.1786,41.2677,41.1717,41.2197,29651.6755
2011-03-17 11:05:00,60.2,60.23,60.14,60.23,27006.17283950617,41.2402,41.2608,41.1991,41.2608,27006.1728
2011-03-17 11:10:00,60.21,60.21,60.1,60.1,25352.73368606701,41.2471,41.2471,41.1717,41.1717,25352.7337
2011-03-17 11:15:00,60.13,60.14,60.01,60.07,21274.250440917105,41.1923,41.1991,41.1101,41.1512,21274.2504
2011-03-17 11:20:00,60.07,60.2,60.06,60.13,28439.15343915344,41.1512,41.2402,41.1443,41.1923,28439.1534
2011-03-17 11:25:00,60.09,60.21,60.05,60.13,27226.631393298056,41.1649,41.2471,41.1375,41.1923,27226.6314
2011-03-17 11:30:00,60.13,60.27,60.1,60.24,29872.1340388007,41.1923,41.2882,41.1717,41.2677,29872.134
2011-03-17 11:35:00,60.24,60.33,60.17,60.25,15762.786596119928,41.2677,41.3293,41.2197,41.2745,15762.7866
2011-03-17 11:40:00,60.22,60.34,60.21,60.31,57319.22398589065,41.254,41.3362,41.2471,41.3156,57319.224
2011-03-17 11:45:00,60.27,60.32,60.12,60.13,75176.3668430335,41.2882,41.3225,41.1854,41.1923,75176.3668
2011-03-17 11:50:00,60.13,60.34,60.07,60.22,80246.91358024691,41.1923,41.3362,41.1512,41.254,80246.9136
2011-03-17 11:55:00,60.21,60.27,60.08,60.08,25022.045855379187,41.2471,41.2882,41.158,41.158,25022.0459
2011-03-17 12:00:00,60.11,60.22,60.09,60.17,20943.56261022928,41.1786,41.254,41.1649,41.2197,20943.5626
2011-03-17 12:05:00,60.17,60.23,60.12,60.22,25352.73368606701,41.2197,41.2608,41.1854,41.254,25352.7337
2011-03-17 12:10:00,60.21,60.34,60.2,60.3,8267.195767195766,41.2471,41.3362,41.2402,41.3088,8267.1958
2011-03-17 12:15:00,60.3,60.34,60.26,60.27,12896.825396825396,41.3088,41.3362,41.2814,41.2882,12896.8254
2011-03-17 12:20:00,60.27,60.46,60.27,60.46,90057.31922398588,41.2882,41.4184,41.2882,41.4184,90057.3192
2011-03-17 12:25:00,60.43,60.43,60.34,60.36,20723.104056437387,41.3978,41.3978,41.3362,41.3499,20723.1041
2011-03-17 12:30:00,60.36,60.45,60.35,60.38,21935.626102292765,41.3499,41.4115,41.343,41.3636,21935.6261
2011-03-17 12:35:00,60.37,60.38,60.17,60.18,85207.23104056437,41.3567,41.3636,41.2197,41.2265,85207.231
2011-03-17 12:40:00,60.18,60.25,60.16,60.18,14770.723104056437,41.2265,41.2745,41.2128,41.2265,14770.7231
2011-03-17 12:45:00,60.18,60.18,60.09,60.1,55335.09700176367,41.2265,41.2265,41.1649,41.1717,55335.097
2011-03-17 12:50:00,60.1,60.18,60.1,60.17,34281.305114638446,41.1717,41.2265,41.1717,41.2197,34281.3051
2011-03-17 12:55:00,60.17,60.32,60.17,60.27,18628.74779541446,41.2197,41.3225,41.2197,41.2882,18628.7478
2011-03-17 13:00:00,60.27,60.29,60.17,60.2,68672.83950617284,41.2882,41.3019,41.2197,41.2402,68672.8395
2011-03-17 13:05:00,60.21,60.24,60.17,60.18,42548.50088183421,41.2471,41.2677,41.2197,41.2265,42548.5009
2011-03-17 13:10:00,60.19,60.34,60.18,60.27,32186.948853615515,41.2334,41.3362,41.2265,41.2882,32186.9489
2011-03-17 13:15:00,60.26,60.26,60.12,60.14,34281.305114638446,41.2814,41.2814,41.1854,41.1991,34281.3051
2011-03-17 13:20:00,60.13,60.21,60.13,60.18,50154.32098765432,41.1923,41.2471,41.1923,41.2265,50154.321
2011-03-17 13:25:00,60.19,60.22,59.99,60.0,100198.41269841268,41.2334,41.254,41.0964,41.1032,100198.4127
2011-03-17 13:30:00,59.99,60.32,59.94,60.25,60295.41446208112,41.0964,41.3225,41.0621,41.2745,60295.4145
2011-03-17 13:35:00,60.24,60.35,60.21,60.34,19620.81128747795,41.2677,41.343,41.2471,41.3362,19620.8113
2011-03-17 13:40:00,60.34,60.34,60.25,60.26,29431.216931216928,41.3362,41.3362,41.2745,41.2814,29431.2169
2011-03-17 13:45:00,60.25,60.25,60.15,60.17,60956.79012345678,41.2745,41.2745,41.206,41.2197,60956.7901
2011-03-17 13:50:00,60.14,60.17,60.09,60.13,62279.5414462081,41.1991,41.2197,41.1649,41.1923,62279.5414
2011-03-17 13:55:00,60.13,60.25,60.13,60.17,50815.696649029975,41.1923,41.2745,41.1923,41.2197,50815.6966
2011-03-17 14:00:00,60.17,60.26,60.13,60.25,34722.22222222222,41.2197,41.2814,41.1923,41.2745,34722.2222
2011-03-17 14:05:00,60.26,60.29,60.17,60.17,27116.402116402114,41.2814,41.3019,41.2197,41.2197,27116.4021
2011-03-17 14:10:00,60.18,60.2,60.13,60.15,40895.061728395056,41.2265,41.2402,41.1923,41.206,40895.0617
2011-03-17 14:15:00,60.15,60.22,60.09,60.21,70105.8201058201,41.206,41.254,41.1649,41.2471,70105.8201
2011-03-17 14:20:00,60.24,60.27,60.13,60.22,11243.38624338624,41.2677,41.2882,41.1923,41.254,11243.3862
2011-03-17 14:25:00,60.21,60.24,60.14,60.16,46075.8377425044,41.2471,41.2677,41.1991,41.2128,46075.8377
2011-03-17 14:30:00,60.16,60.19,60.1,60.16,53681.65784832451,41.2128,41.2334,41.1717,41.2128,53681.6578
2011-03-17 14:35:00,60.16,60.19,60.09,60.09,46957.67195767196,41.2128,41.2334,41.1649,41.1649,46957.672
2011-03-17 14:40:00,60.1,60.2,60.1,60.19,19290.123456790123,41.1717,41.2402,41.1717,41.2334,19290.1235
2011-03-17 14:45:00,60.18,60.21,60.17,60.18,24470.89947089947,41.2265,41.2471,41.2197,41.2265,24470.8995
2011-03-17 14:50:00,60.18,60.18,60.15,60.16,40784.83245149911,41.2265,41.2265,41.206,41.2128,40784.8325
2011-03-17 14:55:00,60.17,60.17,60.07,60.14,44532.62786596119,41.2197,41.2197,41.1512,41.1991,44532.6279
2011-03-17 15:00:00,60.14,60.17,60.07,60.1,54232.80423280423,41.1991,41.2197,41.1512,41.1717,54232.8042
2011-03-17 15:05:00,60.11,60.14,60.05,60.11,36926.80776014109,41.1786,41.1991,41.1375,41.1786,36926.8078
2011-03-17 15:10:00,60.11,60.16,60.07,60.16,40895.061728395056,41.1786,41.2128,41.1512,41.2128,40895.0617
2011-03-17 15:15:00,60.16,60.17,60.07,60.14,35493.82716049382,41.2128,41.2197,41.1512,41.1991,35493.8272
2011-03-17 15:20:00,60.15,60.16,60.1,60.1,74845.67901234567,41.206,41.2128,41.1717,41.1717,74845.679
2011-03-17 15:25:00,60.1,60.13,60.02,60.13,37257.49559082892,41.1717,41.1923,41.1169,41.1923,37257.4956
2011-03-17 15:30:00,60.13,60.22,60.1,60.2,47508.81834215167,41.1923,41.254,41.1717,41.2402,47508.8183
2011-03-17 15:35:00,60.2,60.37,60.19,60.36,49382.71604938271,41.2402,41.3567,41.2334,41.3499,49382.716
2011-03-17 15:40:00,60.36,60.4,60.31,60.34,93143.7389770723,41.3499,41.3773,41.3156,41.3362,93143.739
2011-03-17 15:45:00,60.34,60.54,60.34,60.51,129409.17107583772,41.3362,41.4732,41.3362,41.4526,129409.1711
2011-03-17 15:50:00,60.51,60.53,60.46,60.5,175044.09171075837,41.4526,41.4663,41.4184,41.4458,175044.0917
2011-03-17 15:55:00,60.51,60.52,60.27,60.27,289351.8518518518,41.4526,41.4595,41.2882,41.2882,289351.8519
2011-03-18 09:30:00,61.11,61.24,60.84,60.94,356922.39858906524,41.8636,41.9527,41.6787,41.7472,356922.3986
2011-03-18 09:35:00,60.94,61.02,60.8,60.83,31084.65608465608,41.7472,41.802,41.6513,41.6718,31084.6561
2011-03-18 09:40:00,60.84,60.87,60.66,60.72,85537.9188712522,41.6787,41.6992,41.5554,41.5965,85537.9189
2011-03-18 09:45:00,60.69,60.75,60.51,60.69,88073.1922398589,41.5759,41.617,41.4526,41.5759,88073.1922
2011-03-18 09:50:00,60.68,60.87,60.68,60.82,52469.13580246913,41.5691,41.6992,41.5691,41.665,52469.1358
2011-03-18 09:55:00,60.81,60.92,60.76,60.89,47839.5061728395,41.6581,41.7335,41.6239,41.7129,47839.5062
2011-03-18 10:00:00,60.88,60.88,60.71,60.71,77050.26455026455,41.7061,41.7061,41.5896,41.5896,77050.2646
2011-03-18 10:05:00,60.71,60.71,60.56,60.65,41556.43738977072,41.5896,41.5896,41.4869,41.5485,41556.4374
2011-03-18 10:10:00,60.66,60.69,60.47,60.5,56768.07760141093,41.5554,41.5759,41.4252,41.4458,56768.0776
2011-03-18 10:15:00,60.51,60.73,60.5,60.69,47949.735449735446,41.4526,41.6033,41.4458,41.5759,47949.7354
2011-03-18 10:20:00,60.72,60.72,60.57,60.61,27998.23633156966,41.5965,41.5965,41.4937,41.5211,27998.2363
2011-03-18 10:25:00,60.6,60.6,60.35,60.37,26785.714285714283,41.5143,41.5143,41.343,41.3567,26785.7143
2011-03-18 10:30:00,60.37,60.5,60.36,60.41,24360.670194003524,41.3567,41.4458,41.3499,41.3841,24360.6702
2011-03-18 10:35:00,60.41,60.42,60.34,60.37,34942.6807760141,41.3841,41.391,41.3362,41.3567,34942.6808
2011-03-18 10:40:00,60.37,60.41,60.35,60.38,20502.6455026455,41.3567,41.3841,41.343,41.3636,20502.6455
2011-03-18 10:45:00,60.38,60.44,60.31,60.4,35273.36860670194,41.3636,41.4047,41.3156,41.3773,35273.3686
2011-03-18 10:50:00,60.39,60.44,60.34,60.35,23919.75308641975,41.3704,41.4047,41.3362,41.343,23919.7531
2011-03-18 10:55:00,60.35,60.38,60.29,60.33,28990.299823633155,41.343,41.3636,41.3019,41.3293,28990.2998
2011-03-18 11:00:00,60.32,60.38,60.26,60.29,27777.777777777774,41.3225,41.3636,41.2814,41.3019,27777.7778
2011-03-18 11:05:00,60.27,60.3,60.19,60.24,17636.68430335097,41.2882,41.3088,41.2334,41.2677,17636.6843
2011-03-18 11:10:00,60.24,60.31,60.2,60.27,20723.104056437387,41.2677,41.3156,41.2402,41.2882,20723.1041
2011-03-18 11:15:00,60.27,60.31,60.15,60.15,15873.015873015873,41.2882,41.3156,41.206,41.206,15873.0159
2011-03-18 11:20:00,60.15,60.17,60.1,60.17,12566.137566137564,41.206,41.2197,41.1717,41.2197,12566.1376
2011-03-18 11:25:00,60.16,60.17,60.05,60.07,16203.703703703704,41.2128,41.2197,41.1375,41.1512,16203.7037
2011-03-18 11:30:00,60.07,60.17,60.05,60.06,24691.358024691355,41.1512,41.2197,41.1375,41.1443,24691.358
2011-03-18 11:35:00,60.06,60.15,60.0,60.04,32407.407407407405,41.1443,41.206,41.1032,41.1306,32407.4074
2011-03-18 11:40:00,60.04,60.07,59.9,59.9,18187.830687830687,41.1306,41.1512,41.0347,41.0347,18187.8307
2011-03-18 11:45:00,59.9,59.94,59.87,59.9,20061.728395061727,41.0347,41.0621,41.0142,41.0347,20061.7284
2011-03-18 11:50:00,59.91,60.13,59.9,60.06,27777.777777777774,41.0416,41.1923,41.0347,41.1443,27777.7778
2011-03-18 11:55:00,60.05,60.17,60.04,60.11,18077.60141093474,41.1375,41.2197,41.1306,41.1786,18077.6014
2011-03-18 12:00:00,60.09,60.13,59.98,59.98,15101.410934744266,41.1649,41.1923,41.0895,41.0895,15101.4109
2011-03-18 12:05:00,59.97,60.05,59.97,60.01,10912.698412698412,41.0827,41.1375,41.0827,41.1101,10912.6984
2011-03-18 12:10:00,60.0,60.1,60.0,60.06,35934.7442680776,41.1032,41.1717,41.1032,41.1443,35934.7443
2011-03-18 12:15:00,60.06,60.17,60.05,60.08,22486.772486772483,41.1443,41.2197,41.1375,41.158,22486.7725
2011-03-18 12:20:00,60.08,60.19,60.07,60.17,10251.32275132275,41.158,41.2334,41.1512,41.2197,10251.3228
2011-03-18 12:25:00,60.17,60.2,60.14,60.19,13007.05467372134,41.2197,41.2402,41.1991,41.2334,13007.0547
2011-03-18 12:30:00,60.2,60.27,60.18,60.25,29431.216931216928,41.2402,41.2882,41.2265,41.2745,29431.2169
2011-03-18 12:35:00,60.25,60.33,60.19,60.2,19731.040564373896,41.2745,41.3293,41.2334,41.2402,19731.0406
2011-03-18 12:40:00,60.2,60.21,60.13,60.13,8708.112874779541,41.2402,41.2471,41.1923,41.1923,8708.1129
2011-03-18 12:45:00,60.14,60.23,60.14,60.18,22156.08465608465,41.1991,41.2608,41.1991,41.2265,22156.0847
2011-03-18 12:50:00,60.18,60.18,60.13,60.13,12345.679012345678,41.2265,41.2265,41.1923,41.1923,12345.679
2011-03-18 12:55:00,60.12,60.16,60.07,60.07,12676.366843033507,41.1854,41.2128,41.1512,41.1512,12676.3668
2011-03-18 13:00:00,60.08,60.15,60.07,60.11,9700.176366843032,41.158,41.206,41.1512,41.1786,9700.1764
2011-03-18 13:05:00,60.1,60.14,60.1,60.11,6172.839506172839,41.1717,41.1991,41.1717,41.1786,6172.8395
2011-03-18 13:10:00,60.1,60.13,60.1,60.11,62059.08289241622,41.1717,41.1923,41.1717,41.1786,62059.0829
2011-03-18 13:15:00,60.11,60.21,60.11,60.21,13778.659611992944,41.1786,41.2471,41.1786,41.2471,13778.6596
2011-03-18 13:20:00,60.19,60.19,60.1,60.17,16534.391534391532,41.2334,41.2334,41.1717,41.2197,16534.3915
2011-03-18 13:25:00,60.17,60.18,60.1,60.17,17857.142857142855,41.2197,41.2265,41.1717,41.2197,17857.1429
2011-03-18 13:30:00,60.17,60.17,60.11,60.13,20171.95767195767,41.2197,41.2197,41.1786,41.1923,20171.9577
2011-03-18 13:35:00,60.13,60.17,60.09,60.16,13999.11816578483,41.1923,41.2197,41.1649,41.2128,13999.1182
2011-03-18 13:40:00,60.16,60.17,60.1,60.12,16534.391534391532,41.2128,41.2197,41.1717,41.1854,16534.3915
2011-03-18 13:45:00,60.12,60.16,60.11,60.12,9149.029982363314,41.1854,41.2128,41.1786,41.1854,9149.03
2011-03-18 13:50:00,60.15,60.22,60.13,60.17,38910.93474426808,41.206,41.254,41.1923,41.2197,38910.9347
2011-03-18 13:55:00,60.16,60.2,60.1,60.19,29872.1340388007,41.2128,41.2402,41.1717,41.2334,29872.134
2011-03-18 14:00:00,60.21,60.3,60.2,60.25,27777.777777777774,41.2471,41.3088,41.2402,41.2745,27777.7778
2011-03-18 14:05:00,60.23,60.26,60.19,60.26,14660.493827160491,41.2608,41.2814,41.2334,41.2814,14660.4938
2011-03-18 14:10:00,60.26,60.3,60.23,60.24,33619.92945326278,41.2814,41.3088,41.2608,41.2677,33619.9295
2011-03-18 14:15:00,60.24,60.24,60.14,60.18,29872.1340388007,41.2677,41.2677,41.1991,41.2265,29872.134
2011-03-18 14:20:00,60.19,60.26,60.18,60.25,29210.75837742504,41.2334,41.2814,41.2265,41.2745,29210.7584
2011-03-18 14:25:00,60.26,60.34,60.23,60.3,34171.0758377425,41.2814,41.3362,41.2608,41.3088,34171.0758
2011-03-18 14:30:00,60.3,60.3,60.19,60.19,25462.96296296296,41.3088,41.3088,41.2334,41.2334,25462.963
2011-03-18 14:35:00,60.18,60.37,60.18,60.36,22597.001763668428,41.2265,41.3567,41.2265,41.3499,22597.0018
2011-03-18 14:40:00,60.34,60.35,60.28,60.29,13337.742504409169,41.3362,41.343,41.2951,41.3019,13337.7425
2011-03-18 14:45:00,60.28,60.29,60.24,60.27,22486.772486772483,41.2951,41.3019,41.2677,41.2882,22486.7725
2011-03-18 14:50:00,60.26,60.36,60.26,60.28,28328.92416225749,41.2814,41.3499,41.2814,41.2951,28328.9242
2011-03-18 14:55:00,60.28,60.3,60.16,60.24,40784.83245149911,41.2951,41.3088,41.2128,41.2677,40784.8325
2011-03-18 15:00:00,60.24,60.29,60.24,60.27,70987.65432098764,41.2677,41.3019,41.2677,41.2882,70987.6543
2011-03-18 15:05:00,60.28,60.37,60.28,60.37,54894.17989417989,41.2951,41.3567,41.2951,41.3567,54894.1799
2011-03-18 15:10:00,60.36,60.37,60.3,60.33,51146.38447971781,41.3499,41.3567,41.3088,41.3293,51146.3845
2011-03-18 15:15:00,60.33,60.45,60.29,60.43,52689.59435626102,41.3293,41.4115,41.3019,41.3978,52689.5944
2011-03-18 15:20:00,60.43,60.46,60.38,60.45,54894.17989417989,41.3978,41.4184,41.3636,41.4115,54894.1799
2011-03-18 15:25:00,60.46,60.46,60.43,60.43,43650.79365079365,41.4184,41.4184,41.3978,41.3978,43650.7937
2011-03-18 15:30:00,60.43,60.57,60.43,60.56,54673.721340388,41.3978,41.4937,41.3978,41.4869,54673.7213
2011-03-18 15:35:00,60.56,60.63,60.56,60.63,66027.33686067018,41.4869,41.5348,41.4869,41.5348,66027.3369
2011-03-18 15:40:00,60.62,60.73,60.61,60.72,97111.99294532627,41.528,41.6033,41.5211,41.5965,97111.9929
2011-03-18 15:45:00,60.72,60.73,60.65,60.66,96340.38800705466,41.5965,41.6033,41.5485,41.5554,96340.388
2011-03-18 15:50:00,60.66,60.77,60.65,60.76,89395.94356261022,41.5554,41.6307,41.5485,41.6239,89395.9436
2011-03-18 15:55:00,60.76,60.84,60.75,60.78,139770.7231040564,41.6239,41.6787,41.617,41.6376,139770.7231
2011-03-21 09:30:00,61.54,61.69,61.4,61.64,57429.45326278659,42.1582,42.261,42.0623,42.2267,57429.4533
2011-03-21 09:35:00,61.64,61.73,61.53,61.7,29982.36331569665,42.2267,42.2884,42.1514,42.2678,29982.3633
2011-03-21 09:40:00,61.7,61.86,61.58,61.84,37037.03703703703,42.2678,42.3774,42.1856,42.3637,37037.037
2011-03-21 09:45:00,61.81,62.12,61.81,62.12,41115.52028218695,42.3432,42.5556,42.3432,42.5556,41115.5203
2011-03-21 09:50:00,62.13,62.14,62.01,62.13,31746.031746031746,42.5624,42.5693,42.4802,42.5624,31746.0317
2011-03-21 09:55:00,62.09,62.14,62.08,62.11,22927.68959435626,42.535,42.5693,42.5282,42.5487,22927.6896
2011-03-21 10:00:00,62.13,62.14,62.01,62.11,72641.0934744268,42.5624,42.5693,42.4802,42.5487,72641.0935
2011-03-21 10:05:00,62.1,62.21,62.1,62.11,30974.426807760137,42.5419,42.6172,42.5419,42.5487,30974.4268
2011-03-21 10:10:00,62.12,62.13,62.03,62.13,31746.031746031746,42.5556,42.5624,42.4939,42.5624,31746.0317
2011-03-21 10:15:00,62.13,62.14,61.94,61.95,31084.65608465608,42.5624,42.5693,42.4322,42.4391,31084.6561
2011-03-21 10:20:00,61.95,62.0,61.9,61.93,24581.12874779541,42.4391,42.4733,42.4048,42.4254,24581.1287
2011-03-21 10:25:00,61.93,61.96,61.83,61.96,13337.742504409169,42.4254,42.4459,42.3569,42.4459,13337.7425
2011-03-21 10:30:00,61.95,61.96,61.83,61.83,24581.12874779541,42.4391,42.4459,42.3569,42.3569,24581.1287
2011-03-21 10:35:00,61.84,61.88,61.74,61.78,28439.15343915344,42.3637,42.3911,42.2952,42.3226,28439.1534
2011-03-21 10:40:00,61.78,61.84,61.74,61.74,21053.79188712522,42.3226,42.3637,42.2952,42.2952,21053.7919
2011-03-21 10:45:00,61.74,61.78,61.72,61.74,26455.02645502645,42.2952,42.3226,42.2815,42.2952,26455.0265
2011-03-21 10:50:00,61.75,61.86,61.73,61.85,39131.39329805997,42.3021,42.3774,42.2884,42.3706,39131.3933
2011-03-21 10:55:00,61.83,61.83,61.77,61.82,19069.66490299824,42.3569,42.3569,42.3158,42.35,19069.6649
2011-03-21 11:00:00,61.81,61.91,61.78,61.9,48059.96472663139,42.3432,42.4117,42.3226,42.4048,48059.9647
2011-03-21 11:05:00,61.9,61.96,61.89,61.92,25132.27513227513,42.4048,42.4459,42.398,42.4185,25132.2751
2011-03-21 11:10:00,61.93,62.03,61.92,62.01,10912.698412698412,42.4254,42.4939,42.4185,42.4802,10912.6984
2011-03-21 11:15:00,62.01,62.03,61.94,61.95,20061.728395061727,42.4802,42.4939,42.4322,42.4391,20061.7284
2011-03-21 11:20:00,61.96,61.98,61.92,61.98,16975.308641975305,42.4459,42.4596,42.4185,42.4596,16975.3086
2011-03-21 11:25:00,61.97,61.97,61.84,61.84,8928.571428571428,42.4528,42.4528,42.3637,42.3637,8928.5714
2011-03-21 11:30:00,61.84,61.97,61.83,61.93,22817.460317460314,42.3637,42.4528,42.3569,42.4254,22817.4603
2011-03-21 11:35:00,61.9,61.94,61.89,61.93,11022.927689594357,42.4048,42.4322,42.398,42.4254,11022.9277
2011-03-21 11:40:00,61.92,61.98,61.89,61.94,43099.64726631393,42.4185,42.4596,42.398,42.4322,43099.6473
2011-03-21 11:45:00,61.93,61.94,61.87,61.94,13558.201058201055,42.4254,42.4322,42.3843,42.4322,13558.2011
2011-03-21 11:50:00,61.93,61.93,61.87,61.93,9038.80070546737,42.4254,42.4254,42.3843,42.4254,9038.8007
2011-03-21 11:55:00,61.92,61.93,61.88,61.92,13999.11816578483,42.4185,42.4254,42.3911,42.4185,13999.1182
2011-03-21 12:00:00,61.91,61.94,61.9,61.94,10582.01058201058,42.4117,42.4322,42.4048,42.4322,10582.0106
2011-03-21 12:05:00,61.93,61.93,61.87,61.89,10692.239858906523,42.4254,42.4254,42.3843,42.398,10692.2399
2011-03-21 12:10:00,61.88,61.89,61.84,61.85,14219.576719576718,42.3911,42.398,42.3637,42.3706,14219.5767
2011-03-21 12:15:00,61.84,61.87,61.83,61.83,7936.507936507935,42.3637,42.3843,42.3569,42.3569,7936.5079
2011-03-21 12:20:00,61.83,61.84,61.79,61.84,11133.156966490298,42.3569,42.3637,42.3295,42.3637,11133.157
2011-03-21 12:25:00,61.83,61.88,61.81,61.88,5842.151675485008,42.3569,42.3911,42.3432,42.3911,5842.1517
2011-03-21 12:30:00,61.88,61.93,61.87,61.92,14329.805996472662,42.3911,42.4254,42.3843,42.4185,14329.806
2011-03-21 12:35:00,61.93,61.94,61.89,61.91,8267.195767195766,42.4254,42.4322,42.398,42.4117,8267.1958
2011-03-21 12:40:00,61.9,61.9,61.83,61.86,32738.09523809524,42.4048,42.4048,42.3569,42.3774,32738.0952
2011-03-21 12:45:00,61.85,61.93,61.84,61.93,15873.015873015873,42.3706,42.4254,42.3637,42.4254,15873.0159
2011-03-21 12:50:00,61.92,61.93,61.83,61.91,17416.225749559082,42.4185,42.4254,42.3569,42.4117,17416.2257
2011-03-21 12:55:00,61.92,61.93,61.85,61.88,10361.552028218694,42.4185,42.4254,42.3706,42.3911,10361.552
2011-03-21 13:00:00,61.87,61.92,61.83,61.84,18518.518518518515,42.3843,42.4185,42.3569,42.3637,18518.5185
2011-03-21 13:05:00,61.84,61.86,61.8,61.82,18518.518518518515,42.3637,42.3774,42.3363,42.35,18518.5185
2011-03-21 13:10:00,61.82,61.82,61.77,61.77,9149.029982363314,42.35,42.35,42.3158,42.3158,9149.03
2011-03-21 13:15:00,61.77,61.82,61.76,61.81,21715.16754850088,42.3158,42.35,42.3089,42.3432,21715.1675
2011-03-21 13:20:00,61.8,61.81,61.73,61.79,12896.825396825396,42.3363,42.3432,42.2884,42.3295,12896.8254
2011-03-21 13:25:00,61.79,61.79,61.7,61.77,15983.245149911814,42.3295,42.3295,42.2678,42.3158,15983.2451
2011-03-21 13:30:00,61.77,61.78,61.69,61.74,10030.864197530864,42.3158,42.3226,42.261,42.2952,10030.8642
2011-03-21 13:35:00,61.74,61.78,61.73,61.74,9149.029982363314,42.2952,42.3226,42.2884,42.2952,9149.03
2011-03-21 13:40:00,61.74,61.74,61.67,61.7,9479.717813051146,42.2952,42.2952,42.2473,42.2678,9479.7178
2011-03-21 13:45:00,61.7,61.76,61.67,61.68,55555.55555555555,42.2678,42.3089,42.2473,42.2541,55555.5556
2011-03-21 13:50:00,61.68,61.73,61.67,61.71,9149.029982363314,42.2541,42.2884,42.2473,42.2747,9149.03
2011-03-21 13:55:00,61.71,61.79,61.69,61.77,16313.932980599646,42.2747,42.3295,42.261,42.3158,16313.933
2011-03-21 14:00:00,61.78,61.78,61.7,61.71,14770.723104056437,42.3226,42.3226,42.2678,42.2747,14770.7231
2011-03-21 14:05:00,61.72,61.78,61.71,61.77,18738.977072310405,42.2815,42.3226,42.2747,42.3158,18738.9771
2011-03-21 14:10:00,61.77,61.77,61.69,61.72,8156.966490299823,42.3158,42.3158,42.261,42.2815,8156.9665
2011-03-21 14:15:00,61.72,61.73,61.69,61.71,10692.239858906523,42.2815,42.2884,42.261,42.2747,10692.2399
2011-03-21 14:20:00,61.71,61.71,61.62,61.63,6613.756613756613,42.2747,42.2747,42.213,42.2199,6613.7566
2011-03-21 14:25:00,61.63,61.67,61.63,61.67,6723.985890652557,42.2199,42.2473,42.2199,42.2473,6723.9859
2011-03-21 14:30:00,61.67,61.69,61.59,61.63,23368.60670194004,42.2473,42.261,42.1925,42.2199,23368.6067
2011-03-21 14:35:00,61.64,61.68,61.62,61.67,8267.195767195766,42.2267,42.2541,42.213,42.2473,8267.1958
2011-03-21 14:40:00,61.68,61.68,61.53,61.53,21053.79188712522,42.2541,42.2541,42.1514,42.1514,21053.7919
2011-03-21 14:45:00,61.53,61.59,61.53,61.55,44753.08641975308,42.1514,42.1925,42.1514,42.1651,44753.0864
2011-03-21 14:50:00,61.56,61.56,61.48,61.54,13337.742504409169,42.1719,42.1719,42.1171,42.1582,13337.7425
2011-03-21 14:55:00,61.52,61.58,61.5,61.51,8377.42504409171,42.1445,42.1856,42.1308,42.1377,8377.425
2011-03-21 15:00:00,61.51,61.56,61.48,61.52,19510.58201058201,42.1377,42.1719,42.1171,42.1445,19510.582
2011-03-21 15:05:00,61.53,61.63,61.51,61.63,61177.24867724867,42.1514,42.2199,42.1377,42.2199,61177.2487
2011-03-21 15:10:00,61.61,61.63,61.53,61.53,32958.55379188712,42.2062,42.2199,42.1514,42.1514,32958.5538
2011-03-21 15:15:00,61.53,61.59,61.53,61.54,14660.493827160491,42.1514,42.1925,42.1514,42.1582,14660.4938
2011-03-21 15:20:00,61.54,61.6,61.52,61.56,71649.02998236331,42.1582,42.1993,42.1445,42.1719,71649.03
2011-03-21 15:25:00,61.55,61.59,61.54,61.56,45745.149911816574,42.1651,42.1925,42.1582,42.1719,45745.1499
2011-03-21 15:30:00,61.57,61.62,61.55,61.61,32407.407407407405,42.1788,42.213,42.1651,42.2062,32407.4074
2011-03-21 15:35:00,61.6,61.66,61.57,61.66,41666.66666666666,42.1993,42.2404,42.1788,42.2404,41666.6667
2011-03-21 15:40:00,61.65,61.72,61.64,61.72,62830.68783068782,42.2336,42.2815,42.2267,42.2815,62830.6878
2011-03-21 15:45:00,61.71,61.74,61.67,61.73,74404.7619047619,42.2747,42.2952,42.2473,42.2884,74404.7619
2011-03-21 15:50:00,61.73,61.83,61.73,61.83,79475.3086419753,42.2884,42.3569,42.2884,42.3569,79475.3086
2011-03-21 15:55:00,61.83,61.89,61.79,61.88,181547.61904761905,42.3569,42.398,42.3295,42.3911,181547.619
2011-03-22 09:30:00,61.76,61.82,61.6,61.77,52138.4479717813,42.3089,42.35,42.1993,42.3158,52138.448
2011-03-22 09:35:00,61.75,61.78,61.7,61.78,21384.47971781305,42.3021,42.3226,42.2678,42.3226,21384.4797
2011-03-22 09:40:00,61.75,61.77,61.66,61.7,45194.003527336856,42.3021,42.3158,42.2404,42.2678,45194.0035
2011-03-22 09:45:00,61.72,61.74,61.58,61.67,62610.22927689594,42.2815,42.2952,42.1856,42.2473,62610.2293
2011-03-22 09:50:00,61.67,61.89,61.66,61.87,71208.11287477953,42.2473,42.398,42.2404,42.3843,71208.1129
2011-03-22 09:55:00,61.84,61.93,61.83,61.89,41997.35449735449,42.3637,42.4254,42.3569,42.398,41997.3545
2011-03-22 10:00:00,61.87,62.06,61.84,62.03,36816.578483245146,42.3843,42.5145,42.3637,42.4939,36816.5785
2011-03-22 10:05:00,62.03,62.12,62.01,62.05,35604.056437389765,42.4939,42.5556,42.4802,42.5076,35604.0564
2011-03-22 10:10:00,62.05,62.05,61.96,62.01,50595.23809523809,42.5076,42.5076,42.4459,42.4802,50595.2381
2011-03-22 10:15:00,62.01,62.09,61.93,62.09,31415.34391534391,42.4802,42.535,42.4254,42.535,31415.3439
2011-03-22 10:20:00,62.1,62.1,62.0,62.03,24911.81657848324,42.5419,42.5419,42.4733,42.4939,24911.8166
2011-03-22 10:25:00,62.05,62.13,62.05,62.12,11904.761904761905,42.5076,42.5624,42.5076,42.5556,11904.7619
2011-03-22 10:30:00,62.1,62.1,61.99,62.05,22927.68959435626,42.5419,42.5419,42.4665,42.5076,22927.6896
2011-03-22 10:35:00,62.06,62.09,62.03,62.07,17857.142857142855,42.5145,42.535,42.4939,42.5213,17857.1429
2011-03-22 10:40:00,62.07,62.09,61.99,62.01,21053.79188712522,42.5213,42.535,42.4665,42.4802,21053.7919
2011-03-22 10:45:00,62.01,62.08,61.99,62.01,19510.58201058201,42.4802,42.5282,42.4665,42.4802,19510.582
2011-03-22 10:50:00,62.01,62.02,61.93,61.93,17857.142857142855,42.4802,42.487,42.4254,42.4254,17857.1429
2011-03-22 10:55:00,61.93,61.98,61.87,61.87,35604.056437389765,42.4254,42.4596,42.3843,42.3843,35604.0564
2011-03-22 11:00:00,61.87,61.97,61.85,61.97,27116.402116402114,42.3843,42.4528,42.3706,42.4528,27116.4021
2011-03-22 11:05:00,61.95,61.96,61.89,61.96,18738.977072310405,42.4391,42.4459,42.398,42.4459,18738.9771
2011-03-22 11:10:00,61.94,61.94,61.84,61.84,16313.932980599646,42.4322,42.4322,42.3637,42.3637,16313.933
2011-03-22 11:15:00,61.86,61.86,61.74,61.76,44201.940035273365,42.3774,42.3774,42.2952,42.3089,44201.94
2011-03-22 11:20:00,61.75,61.78,61.72,61.78,10912.698412698412,42.3021,42.3226,42.2815,42.3226,10912.6984
2011-03-22 11:25:00,61.79,61.79,61.67,61.74,16975.308641975305,42.3295,42.3295,42.2473,42.2952,16975.3086
2011-03-22 11:30:00,61.75,61.83,61.71,61.76,18518.518518518515,42.3021,42.3569,42.2747,42.3089,18518.5185
2011-03-22 11:35:00,61.75,61.78,61.72,61.75,16754.85008818342,42.3021,42.3226,42.2815,42.3021,16754.8501
2011-03-22 11:40:00,61.74,61.76,61.71,61.76,15101.410934744266,42.2952,42.3089,42.2747,42.3089,15101.4109
2011-03-22 11:45:00,61.76,61.76,61.72,61.76,17857.142857142855,42.3089,42.3089,42.2815,42.3089,17857.1429
2011-03-22 11:50:00,61.75,61.77,61.73,61.76,21935.626102292765,42.3021,42.3158,42.2884,42.3089,21935.6261
2011-03-22 11:55:00,61.77,61.77,61.72,61.73,12566.137566137564,42.3158,42.3158,42.2815,42.2884,12566.1376
2011-03-22 12:00:00,61.73,61.73,61.68,61.69,21274.250440917105,42.2884,42.2884,42.2541,42.261,21274.2504
2011-03-22 12:05:00,61.69,61.71,61.68,61.7,27998.23633156966,42.261,42.2747,42.2541,42.2678,27998.2363
2011-03-22 12:10:00,61.67,61.69,61.65,61.67,20171.95767195767,42.2473,42.261,42.2336,42.2473,20171.9577
2011-03-22 12:15:00,61.68,61.7,61.65,61.69,25793.65079365079,42.2541,42.2678,42.2336,42.261,25793.6508
2011-03-22 12:20:00,61.69,61.74,61.68,61.7,7054.673721340388,42.261,42.2952,42.2541,42.2678,7054.6737
2011-03-22 12:25:00,61.71,61.75,61.66,61.69,17195.767195767196,42.2747,42.3021,42.2404,42.261,17195.7672
2011-03-22 12:30:00,61.67,61.67,61.6,61.64,6503.5273368606695,42.2473,42.2473,42.1993,42.2267,6503.5273
2011-03-22 12:35:00,61.63,61.69,61.63,61.68,33399.47089947089,42.2199,42.261,42.2199,42.2541,33399.4709
2011-03-22 12:40:00,61.67,61.75,61.64,61.7,35934.7442680776,42.2473,42.3021,42.2267,42.2678,35934.7443
2011-03-22 12:45:00,61.69,61.74,61.67,61.72,14109.347442680775,42.261,42.2952,42.2473,42.2815,14109.3474
2011-03-22 12:50:00,61.73,61.73,61.68,61.71,13227.513227513226,42.2884,42.2884,42.2541,42.2747,13227.5132
2011-03-22 12:55:00,61.71,61.74,61.71,61.74,4298.941798941799,42.2747,42.2952,42.2747,42.2952,4298.9418
2011-03-22 13:00:00,61.73,61.73,61.66,61.66,16644.620811287477,42.2884,42.2884,42.2404,42.2404,16644.6208
2011-03-22 13:05:00,61.67,61.7,61.64,61.67,15983.245149911814,42.2473,42.2678,42.2267,42.2473,15983.2451
2011-03-22 13:10:00,61.68,61.73,61.64,61.73,11022.927689594357,42.2541,42.2884,42.2267,42.2884,11022.9277
2011-03-22 13:15:00,61.73,61.73,61.68,61.7,6172.839506172839,42.2884,42.2884,42.2541,42.2678,6172.8395
2011-03-22 13:20:00,61.7,61.71,61.65,61.69,7275.132275132274,42.2678,42.2747,42.2336,42.261,7275.1323
2011-03-22 13:25:00,61.67,61.73,61.65,61.72,7385.361552028218,42.2473,42.2884,42.2336,42.2815,7385.3616
2011-03-22 13:30:00,61.72,61.73,61.69,61.72,9920.63492063492,42.2815,42.2884,42.261,42.2815,9920.6349
2011-03-22 13:35:00,61.71,61.74,61.7,61.73,6062.610229276896,42.2747,42.2952,42.2678,42.2884,6062.6102
2011-03-22 13:40:00,61.71,61.73,61.62,61.62,9038.80070546737,42.2747,42.2884,42.213,42.213,9038.8007
2011-03-22 13:45:00,61.63,61.68,61.62,61.65,8708.112874779541,42.2199,42.2541,42.213,42.2336,8708.1129
2011-03-22 13:50:00,61.66,61.68,61.63,61.64,10251.32275132275,42.2404,42.2541,42.2199,42.2267,10251.3228
2011-03-22 13:55:00,61.64,61.64,61.6,61.61,13558.201058201055,42.2267,42.2267,42.1993,42.2062,13558.2011
2011-03-22 14:00:00,61.62,61.64,61.58,61.6,10912.698412698412,42.213,42.2267,42.1856,42.1993,10912.6984
2011-03-22 14:05:00,61.61,61.63,61.53,61.54,23809.52380952381,42.2062,42.2199,42.1514,42.1582,23809.5238
2011-03-22 14:10:00,61.54,61.61,61.54,61.6,17526.455026455023,42.1582,42.2062,42.1582,42.1993,17526.455
2011-03-22 14:15:00,61.6,61.67,61.6,61.67,23699.294532627864,42.1993,42.2473,42.1993,42.2473,23699.2945
2011-03-22 14:20:00,61.67,61.69,61.62,61.69,28439.15343915344,42.2473,42.261,42.213,42.261,28439.1534
2011-03-22 14:25:00,61.67,61.72,61.64,61.69,27888.00705467372,42.2473,42.2815,42.2267,42.261,27888.0071
2011-03-22 14:30:00,61.69,61.74,61.68,61.69,13337.742504409169,42.261,42.2952,42.2541,42.261,13337.7425
2011-03-22 14:35:00,61.68,61.68,61.62,61.65,20723.104056437387,42.2541,42.2541,42.213,42.2336,20723.1041
2011-03-22 14:40:00,61.65,61.7,61.64,61.69,16534.391534391532,42.2336,42.2678,42.2267,42.261,16534.3915
2011-03-22 14:45:00,61.7,61.7,61.63,61.69,18298.059964726628,42.2678,42.2678,42.2199,42.261,18298.06
2011-03-22 14:50:00,61.69,61.73,61.67,61.72,16424.162257495587,42.261,42.2884,42.2473,42.2815,16424.1623
2011-03-22 14:55:00,61.71,61.73,61.69,61.69,13007.05467372134,42.2747,42.2884,42.261,42.261,13007.0547
2011-03-22 15:00:00,61.7,61.73,61.67,61.7,42107.58377425044,42.2678,42.2884,42.2473,42.2678,42107.5838
2011-03-22 15:05:00,61.7,61.74,61.68,61.73,16644.620811287477,42.2678,42.2952,42.2541,42.2884,16644.6208
2011-03-22 15:10:00,61.73,61.73,61.68,61.71,21384.47971781305,42.2884,42.2884,42.2541,42.2747,21384.4797
2011-03-22 15:15:00,61.71,61.71,61.68,61.7,14770.723104056437,42.2747,42.2747,42.2541,42.2678,14770.7231
2011-03-22 15:20:00,61.7,61.72,61.68,61.7,19290.123456790123,42.2678,42.2815,42.2541,42.2678,19290.1235
2011-03-22 15:25:00,61.7,61.73,61.68,61.7,19841.26984126984,42.2678,42.2884,42.2541,42.2678,19841.2698
2011-03-22 15:30:00,61.7,61.74,61.69,61.7,41556.43738977072,42.2678,42.2952,42.261,42.2678,41556.4374
2011-03-22 15:35:00,61.7,61.73,61.68,61.7,20061.728395061727,42.2678,42.2884,42.2541,42.2678,20061.7284
2011-03-22 15:40:00,61.69,61.75,61.69,61.75,34171.0758377425,42.261,42.3021,42.261,42.3021,34171.0758
2011-03-22 15:45:00,61.74,61.74,61.69,61.7,63051.14638447971,42.2952,42.2952,42.261,42.2678,63051.1464
2011-03-22 15:50:00,61.7,61.73,61.67,61.7,73192.23985890651,42.2678,42.2884,42.2473,42.2678,73192.2399
2011-03-22 15:55:00,61.68,61.73,61.68,61.72,164241.6225749559,42.2541,42.2884,42.2541,42.2815,164241.6226
2011-03-23 09:30:00,61.33,61.45,61.19,61.26,36596.119929453256,42.0144,42.0966,41.9185,41.9664,36596.1199
2011-03-23 09:35:00,61.26,61.41,61.22,61.22,29761.90476190476,41.9664,42.0692,41.939,41.939,29761.9048
2011-03-23 09:40:00,61.22,61.49,61.13,61.35,74404.7619047619,41.939,42.124,41.8774,42.0281,74404.7619
2011-03-23 09:45:00,61.39,61.45,61.25,61.25,7495.5908289241615,42.0555,42.0966,41.9596,41.9596,7495.5908
2011-03-23 09:50:00,61.26,61.32,61.17,61.31,10251.32275132275,41.9664,42.0075,41.9048,42.0007,10251.3228
2011-03-23 09:55:00,61.31,61.38,61.19,61.24,19179.894179894178,42.0007,42.0486,41.9185,41.9527,19179.8942
2011-03-23 10:00:00,61.2,61.33,61.17,61.31,48721.34038800705,41.9253,42.0144,41.9048,42.0007,48721.3404
2011-03-23 10:05:00,61.34,61.34,61.18,61.18,35273.36860670194,42.0212,42.0212,41.9116,41.9116,35273.3686
2011-03-23 10:10:00,61.18,61.29,61.11,61.25,15652.557319223984,41.9116,41.987,41.8636,41.9596,15652.5573
2011-03-23 10:15:00,61.25,61.34,61.19,61.19,18518.518518518515,41.9596,42.0212,41.9185,41.9185,18518.5185
2011-03-23 10:20:00,61.19,61.29,61.15,61.26,39792.76895943562,41.9185,41.987,41.8911,41.9664,39792.769
2011-03-23 10:25:00,61.27,61.38,61.24,61.38,44422.39858906525,41.9733,42.0486,41.9527,42.0486,44422.3986
2011-03-23 10:30:00,61.36,61.36,61.25,61.25,27336.860670194,42.0349,42.0349,41.9596,41.9596,27336.8607
2011-03-23 10:35:00,61.26,61.26,61.21,61.23,29982.36331569665,41.9664,41.9664,41.9322,41.9459,29982.3633
2011-03-23 10:40:00,61.24,61.24,61.17,61.2,39902.998236331565,41.9527,41.9527,41.9048,41.9253,39902.9982
2011-03-23 10:45:00,61.2,61.2,61.13,61.17,33950.61728395061,41.9253,41.9253,41.8774,41.9048,33950.6173
2011-03-23 10:50:00,61.17,61.23,61.14,61.19,19290.123456790123,41.9048,41.9459,41.8842,41.9185,19290.1235
2011-03-23 10:55:00,61.19,61.23,61.16,61.23,59523.80952380952,41.9185,41.9459,41.8979,41.9459,59523.8095
2011-03-23 11:00:00,61.22,61.24,61.15,61.2,55335.09700176367,41.939,41.9527,41.8911,41.9253,55335.097
2011-03-23 11:05:00,61.2,61.21,61.04,61.12,78483.2451499118,41.9253,41.9322,41.8157,41.8705,78483.2451
2011-03-23 11:10:00,61.13,61.16,61.02,61.02,62059.08289241622,41.8774,41.8979,41.802,41.802,62059.0829
2011-03-23 11:15:00,61.02,61.06,61.0,61.03,21053.79188712522,41.802,41.8294,41.7883,41.8088,21053.7919
2011-03-23 11:20:00,61.02,61.03,60.95,61.03,56657.84832451498,41.802,41.8088,41.754,41.8088,56657.8483
2011-03-23 11:25:00,61.04,61.07,61.03,61.05,28218.69488536155,41.8157,41.8362,41.8088,41.8225,28218.6949
2011-03-23 11:30:00,61.05,61.1,61.01,61.08,52469.13580246913,41.8225,41.8568,41.7951,41.8431,52469.1358
2011-03-23 11:35:00,61.08,61.09,61.03,61.05,21825.396825396823,41.8431,41.8499,41.8088,41.8225,21825.3968
2011-03-23 11:40:00,61.05,61.08,61.0,61.05,30092.592592592588,41.8225,41.8431,41.7883,41.8225,30092.5926
2011-03-23 11:45:00,61.05,61.12,61.05,61.12,41446.20811287477,41.8225,41.8705,41.8225,41.8705,41446.2081
2011-03-23 11:50:00,61.11,61.22,61.11,61.15,38359.78835978836,41.8636,41.939,41.8636,41.8911,38359.7884
2011-03-23 11:55:00,61.15,61.15,61.05,61.06,30092.592592592588,41.8911,41.8911,41.8225,41.8294,30092.5926
2011-03-23 12:00:00,61.05,61.12,61.05,61.09,33289.241622574955,41.8225,41.8705,41.8225,41.8499,33289.2416
2011-03-23 12:05:00,61.1,61.14,61.05,61.08,12235.449735449734,41.8568,41.8842,41.8225,41.8431,12235.4497
2011-03-23 12:10:00,61.08,61.11,61.05,61.11,17085.53791887125,41.8431,41.8636,41.8225,41.8636,17085.5379
2011-03-23 12:15:00,61.09,61.1,61.04,61.06,18959.43562610229,41.8499,41.8568,41.8157,41.8294,18959.4356
2011-03-23 12:20:00,61.07,61.21,61.06,61.19,22045.85537918871,41.8362,41.9322,41.8294,41.9185,22045.8554
2011-03-23 12:25:00,61.2,61.25,61.15,61.25,80798.05996472662,41.9253,41.9596,41.8911,41.9596,80798.06
2011-03-23 12:30:00,61.25,61.37,61.25,61.32,30313.05114638448,41.9596,42.0418,41.9596,42.0075,30313.0511
2011-03-23 12:35:00,61.32,61.32,61.22,61.25,28990.299823633155,42.0075,42.0075,41.939,41.9596,28990.2998
2011-03-23 12:40:00,61.25,61.34,61.25,61.26,23589.06525573192,41.9596,42.0212,41.9596,41.9664,23589.0653
2011-03-23 12:45:00,61.26,61.3,61.24,61.24,24581.12874779541,41.9664,41.9938,41.9527,41.9527,24581.1287
2011-03-23 12:50:00,61.24,61.26,61.16,61.17,55665.78483245149,41.9527,41.9664,41.8979,41.9048,55665.7848
2011-03-23 12:55:00,61.16,61.17,61.01,61.03,68562.61022927689,41.8979,41.9048,41.7951,41.8088,68562.6102
2011-03-23 13:00:00,61.03,61.05,60.97,60.97,55665.78483245149,41.8088,41.8225,41.7677,41.7677,55665.7848
2011-03-23 13:05:00,60.96,61.09,60.93,61.06,52248.677248677246,41.7609,41.8499,41.7403,41.8294,52248.6772
2011-03-23 13:10:00,61.07,61.13,61.04,61.13,44973.544973544966,41.8362,41.8774,41.8157,41.8774,44973.545
2011-03-23 13:15:00,61.15,61.19,61.12,61.15,46626.98412698412,41.8911,41.9185,41.8705,41.8911,46626.9841
2011-03-23 13:20:00,61.15,61.16,61.13,61.15,35273.36860670194,41.8911,41.8979,41.8774,41.8911,35273.3686
2011-03-23 13:25:00,61.15,61.16,61.12,61.16,31635.8024691358,41.8911,41.8979,41.8705,41.8979,31635.8025
2011-03-23 13:30:00,61.15,61.23,61.14,61.23,25462.96296296296,41.8911,41.9459,41.8842,41.9459,25462.963
2011-03-23 13:35:00,61.23,61.23,61.15,61.15,16313.932980599646,41.9459,41.9459,41.8911,41.8911,16313.933
2011-03-23 13:40:00,61.15,61.17,61.09,61.12,27006.17283950617,41.8911,41.9048,41.8499,41.8705,27006.1728
2011-03-23 13:45:00,61.12,61.17,61.11,61.14,21164.02116402116,41.8705,41.9048,41.8636,41.8842,21164.0212
2011-03-23 13:50:00,61.15,61.24,61.13,61.16,20392.416225749555,41.8911,41.9527,41.8774,41.8979,20392.4162
2011-03-23 13:55:00,61.15,61.19,61.12,61.14,28769.841269841265,41.8911,41.9185,41.8705,41.8842,28769.8413
2011-03-23 14:00:00,61.12,61.12,61.03,61.05,25352.73368606701,41.8705,41.8705,41.8088,41.8225,25352.7337
2011-03-23 14:05:00,61.05,61.07,61.01,61.05,24470.89947089947,41.8225,41.8362,41.7951,41.8225,24470.8995
2011-03-23 14:10:00,61.05,61.16,61.04,61.16,45414.462081128746,41.8225,41.8979,41.8157,41.8979,45414.4621
2011-03-23 14:15:00,61.15,61.19,61.13,61.17,25903.880070546733,41.8911,41.9185,41.8774,41.9048,25903.8801
2011-03-23 14:20:00,61.16,61.17,61.14,61.15,17967.3721340388,41.8979,41.9048,41.8842,41.8911,17967.3721
2011-03-23 14:25:00,61.15,61.21,61.12,61.15,88955.02645502644,41.8911,41.9322,41.8705,41.8911,88955.0265
2011-03-23 14:30:00,61.15,61.2,61.15,61.2,44642.85714285714,41.8911,41.9253,41.8911,41.9253,44642.8571
2011-03-23 14:35:00,61.2,61.27,61.18,61.27,26565.2557319224,41.9253,41.9733,41.9116,41.9733,26565.2557
2011-03-23 14:40:00,61.27,61.34,61.26,61.33,65035.27336860669,41.9733,42.0212,41.9664,42.0144,65035.2734
2011-03-23 14:45:00,61.33,61.37,61.3,61.37,39902.998236331565,42.0144,42.0418,41.9938,42.0418,39902.9982
2011-03-23 14:50:00,61.36,61.48,61.35,61.45,61287.47795414461,42.0349,42.1171,42.0281,42.0966,61287.478
2011-03-23 14:55:00,61.44,61.54,61.44,61.47,68562.61022927689,42.0897,42.1582,42.0897,42.1103,68562.6102
2011-03-23 15:00:00,61.47,61.51,61.46,61.51,22045.85537918871,42.1103,42.1377,42.1034,42.1377,22045.8554
2011-03-23 15:05:00,61.5,61.53,61.48,61.52,32407.407407407405,42.1308,42.1514,42.1171,42.1445,32407.4074
2011-03-23 15:10:00,61.51,61.58,61.51,61.56,32186.948853615515,42.1377,42.1856,42.1377,42.1719,32186.9489
2011-03-23 15:15:00,61.57,61.6,61.51,61.51,36155.20282186948,42.1788,42.1993,42.1377,42.1377,36155.2028
2011-03-23 15:20:00,61.52,61.53,61.46,61.53,29651.67548500881,42.1445,42.1514,42.1034,42.1514,29651.6755
2011-03-23 15:25:00,61.52,61.53,61.45,61.47,23919.75308641975,42.1445,42.1514,42.0966,42.1103,23919.7531
2011-03-23 15:30:00,61.48,61.53,61.47,61.51,33289.241622574955,42.1171,42.1514,42.1103,42.1377,33289.2416
2011-03-23 15:35:00,61.51,61.57,61.51,61.57,54563.492063492056,42.1377,42.1788,42.1377,42.1788,54563.4921
2011-03-23 15:40:00,61.58,61.66,61.57,61.62,48831.56966490299,42.1856,42.2404,42.1788,42.213,48831.5697
2011-03-23 15:45:00,61.62,61.62,61.45,61.54,74404.7619047619,42.213,42.213,42.0966,42.1582,74404.7619
2011-03-23 15:50:00,61.54,61.64,61.53,61.56,86089.06525573191,42.1582,42.2267,42.1514,42.1719,86089.0653
2011-03-23 15:55:00,61.56,61.64,61.48,61.48,169642.85714285713,42.1719,42.2267,42.1171,42.1171,169642.8571
2011-03-24 09:30:00,61.67,61.77,61.38,61.41,31635.8024691358,42.2473,42.3158,42.0486,42.0692,31635.8025
2011-03-24 09:35:00,61.41,61.6,61.38,61.38,20723.104056437387,42.0692,42.1993,42.0486,42.0486,20723.1041
2011-03-24 09:40:00,61.39,61.44,61.28,61.28,30533.509700176364,42.0555,42.0897,41.9801,41.9801,30533.5097
2011-03-24 09:45:00,61.28,61.33,61.2,61.25,37808.64197530864,41.9801,42.0144,41.9253,41.9596,37808.642
2011-03-24 09:50:00,61.25,61.36,61.21,61.31,36485.89065255732,41.9596,42.0349,41.9322,42.0007,36485.8907
2011-03-24 09:55:00,61.32,61.41,61.25,61.29,19841.26984126984,42.0075,42.0692,41.9596,41.987,19841.2698
2011-03-24 10:00:00,61.28,61.39,61.21,61.37,29431.216931216928,41.9801,42.0555,41.9322,42.0418,29431.2169
2011-03-24 10:05:00,61.36,61.44,61.27,61.33,26014.10934744268,42.0349,42.0897,41.9733,42.0144,26014.1093
2011-03-24 10:10:00,61.32,61.32,61.22,61.3,17967.3721340388,42.0075,42.0075,41.939,41.9938,17967.3721
2011-03-24 10:15:00,61.32,61.34,61.24,61.3,30974.426807760137,42.0075,42.0212,41.9527,41.9938,30974.4268
2011-03-24 10:20:00,61.3,61.35,61.28,61.33,12786.596119929452,41.9938,42.0281,41.9801,42.0144,12786.5961
2011-03-24 10:25:00,61.34,61.39,61.29,61.34,9369.488536155202,42.0212,42.0555,41.987,42.0212,9369.4885
2011-03-24 10:30:00,61.35,61.39,61.31,61.38,15211.64021164021,42.0281,42.0555,42.0007,42.0486,15211.6402
2011-03-24 10:35:00,61.38,61.42,61.34,61.41,15101.410934744266,42.0486,42.076,42.0212,42.0692,15101.4109
2011-03-24 10:40:00,61.42,61.5,61.39,61.48,16203.703703703704,42.076,42.1308,42.0555,42.1171,16203.7037
2011-03-24 10:45:00,61.47,61.5,61.44,61.44,19841.26984126984,42.1103,42.1308,42.0897,42.0897,19841.2698
2011-03-24 10:50:00,61.43,61.61,61.42,61.58,39462.08112874779,42.0829,42.2062,42.076,42.1856,39462.0811
2011-03-24 10:55:00,61.58,61.74,61.58,61.72,29761.90476190476,42.1856,42.2952,42.1856,42.2815,29761.9048
2011-03-24 11:00:00,61.72,61.72,61.63,61.64,16754.85008818342,42.2815,42.2815,42.2199,42.2267,16754.8501
2011-03-24 11:05:00,61.62,61.68,61.54,61.57,17746.91358024691,42.213,42.2541,42.1582,42.1788,17746.9136
2011-03-24 11:10:00,61.58,61.63,61.54,61.56,13007.05467372134,42.1856,42.2199,42.1582,42.1719,13007.0547
2011-03-24 11:15:00,61.56,61.61,61.54,61.58,17416.225749559082,42.1719,42.2062,42.1582,42.1856,17416.2257
2011-03-24 11:20:00,61.58,61.61,61.54,61.55,16754.85008818342,42.1856,42.2062,42.1582,42.1651,16754.8501
2011-03-24 11:25:00,61.55,61.58,61.53,61.54,7385.361552028218,42.1651,42.1856,42.1514,42.1582,7385.3616
2011-03-24 11:30:00,61.54,61.61,61.54,61.59,13888.888888888889,42.1582,42.2062,42.1582,42.1925,13888.8889
2011-03-24 11:35:00,61.59,61.68,61.58,61.68,18077.60141093474,42.1925,42.2541,42.1856,42.2541,18077.6014
2011-03-24 11:40:00,61.69,61.71,61.65,61.7,26785.714285714283,42.261,42.2747,42.2336,42.2678,26785.7143
2011-03-24 11:45:00,61.69,61.73,61.67,61.7,5952.380952380951,42.261,42.2884,42.2473,42.2678,5952.381
2011-03-24 11:50:00,61.7,61.73,61.69,61.72,12566.137566137564,42.2678,42.2884,42.261,42.2815,12566.1376
2011-03-24 11:55:00,61.72,61.8,61.72,61.78,18077.60141093474,42.2815,42.3363,42.2815,42.3226,18077.6014
2011-03-24 12:00:00,61.79,61.87,61.77,61.87,17416.225749559082,42.3295,42.3843,42.3158,42.3843,17416.2257
2011-03-24 12:05:00,61.85,61.92,61.79,61.88,22045.85537918871,42.3706,42.4185,42.3295,42.3911,22045.8554
2011-03-24 12:10:00,61.87,61.89,61.8,61.83,21053.79188712522,42.3843,42.398,42.3363,42.3569,21053.7919
2011-03-24 12:15:00,61.83,61.91,61.81,61.88,9700.176366843032,42.3569,42.4117,42.3432,42.3911,9700.1764
2011-03-24 12:20:00,61.87,61.87,61.83,61.83,6172.839506172839,42.3843,42.3843,42.3569,42.3569,6172.8395
2011-03-24 12:25:00,61.84,61.88,61.81,61.82,7936.507936507935,42.3637,42.3911,42.3432,42.35,7936.5079
2011-03-24 12:30:00,61.81,61.81,61.71,61.74,7385.361552028218,42.3432,42.3432,42.2747,42.2952,7385.3616
2011-03-24 12:35:00,61.76,61.82,61.74,61.79,11684.303350970016,42.3089,42.35,42.2952,42.3295,11684.3034
2011-03-24 12:40:00,61.78,61.8,61.71,61.72,5070.546737213404,42.3226,42.3363,42.2747,42.2815,5070.5467
2011-03-24 12:45:00,61.73,61.73,61.7,61.7,3306.8783068783064,42.2884,42.2884,42.2678,42.2678,3306.8783
2011-03-24 12:50:00,61.7,61.74,61.67,61.7,20061.728395061727,42.2678,42.2952,42.2473,42.2678,20061.7284
2011-03-24 12:55:00,61.69,61.73,61.69,61.73,13888.888888888889,42.261,42.2884,42.261,42.2884,13888.8889
2011-03-24 13:00:00,61.72,61.78,61.7,61.76,9810.405643738975,42.2815,42.3226,42.2678,42.3089,9810.4056
2011-03-24 13:05:00,61.75,61.76,61.73,61.73,12345.679012345678,42.3021,42.3089,42.2884,42.2884,12345.679
2011-03-24 13:10:00,61.73,61.74,61.73,61.73,8267.195767195766,42.2884,42.2952,42.2884,42.2884,8267.1958
2011-03-24 13:15:00,61.73,61.77,61.73,61.76,8377.42504409171,42.2884,42.3158,42.2884,42.3089,8377.425
2011-03-24 13:20:00,61.76,61.76,61.7,61.72,8487.654320987653,42.3089,42.3089,42.2678,42.2815,8487.6543
2011-03-24 13:25:00,61.72,61.74,61.72,61.74,3527.336860670194,42.2815,42.2952,42.2815,42.2952,3527.3369
2011-03-24 13:30:00,61.73,61.74,61.72,61.72,4850.088183421516,42.2884,42.2952,42.2815,42.2815,4850.0882
2011-03-24 13:35:00,61.72,61.72,61.69,61.69,3637.566137566137,42.2815,42.2815,42.261,42.261,3637.5661
2011-03-24 13:40:00,61.69,61.7,61.64,61.64,6613.756613756613,42.261,42.2678,42.2267,42.2267,6613.7566
2011-03-24 13:45:00,61.64,61.64,61.54,61.59,10361.552028218694,42.2267,42.2267,42.1582,42.1925,10361.552
2011-03-24 13:50:00,61.58,61.58,61.54,61.55,5731.922398589065,42.1856,42.1856,42.1582,42.1651,5731.9224
2011-03-24 13:55:00,61.57,61.6,61.52,61.54,7495.5908289241615,42.1788,42.1993,42.1445,42.1582,7495.5908
2011-03-24 14:00:00,61.55,61.65,61.55,61.63,7495.5908289241615,42.1651,42.2336,42.1651,42.2199,7495.5908
2011-03-24 14:05:00,61.63,61.64,61.56,61.58,6503.5273368606695,42.2199,42.2267,42.1719,42.1856,6503.5273
2011-03-24 14:10:00,61.58,61.59,61.54,61.58,7605.820105820105,42.1856,42.1925,42.1582,42.1856,7605.8201
2011-03-24 14:15:00,61.59,61.63,61.58,61.62,8267.195767195766,42.1925,42.2199,42.1856,42.213,8267.1958
2011-03-24 14:20:00,61.62,61.64,61.57,61.6,5621.693121693121,42.213,42.2267,42.1788,42.1993,5621.6931
2011-03-24 14:25:00,61.61,61.64,61.59,61.62,4629.629629629629,42.2062,42.2267,42.1925,42.213,4629.6296
2011-03-24 14:30:00,61.6,61.6,61.57,61.59,6613.756613756613,42.1993,42.1993,42.1788,42.1925,6613.7566
2011-03-24 14:35:00,61.59,61.63,61.57,61.58,12345.679012345678,42.1925,42.2199,42.1788,42.1856,12345.679
2011-03-24 14:40:00,61.58,61.62,61.58,61.62,6062.610229276896,42.1856,42.213,42.1856,42.213,6062.6102
2011-03-24 14:45:00,61.62,61.66,61.58,61.59,8708.112874779541,42.213,42.2404,42.1856,42.1925,8708.1129
2011-03-24 14:50:00,61.59,61.64,61.57,61.57,9259.259259259255,42.1925,42.2267,42.1788,42.1788,9259.2593
2011-03-24 14:55:00,61.57,61.59,61.54,61.56,9589.947089947089,42.1788,42.1925,42.1582,42.1719,9589.9471
2011-03-24 15:00:00,61.57,61.6,61.57,61.6,11684.303350970016,42.1788,42.1993,42.1788,42.1993,11684.3034
2011-03-24 15:05:00,61.6,61.62,61.58,61.61,10141.093474426809,42.1993,42.213,42.1856,42.2062,10141.0935
2011-03-24 15:10:00,61.61,61.63,61.59,61.63,7275.132275132274,42.2062,42.2199,42.1925,42.2199,7275.1323
2011-03-24 15:15:00,61.64,61.7,61.62,61.7,15652.557319223984,42.2267,42.2678,42.213,42.2678,15652.5573
2011-03-24 15:20:00,61.68,61.79,61.66,61.75,12676.366843033507,42.2541,42.3295,42.2404,42.3021,12676.3668
2011-03-24 15:25:00,61.74,61.78,61.73,61.76,11574.074074074071,42.2952,42.3226,42.2884,42.3089,11574.0741
2011-03-24 15:30:00,61.76,61.81,61.74,61.77,13558.201058201055,42.3089,42.3432,42.2952,42.3158,13558.2011
2011-03-24 15:35:00,61.77,61.78,61.69,61.72,32186.948853615515,42.3158,42.3226,42.261,42.2815,32186.9489
2011-03-24 15:40:00,61.73,61.75,61.7,61.74,26124.338624338623,42.2884,42.3021,42.2678,42.2952,26124.3386
2011-03-24 15:45:00,61.75,61.75,61.67,61.71,36596.119929453256,42.3021,42.3021,42.2473,42.2747,36596.1199
2011-03-24 15:50:00,61.72,61.74,61.69,61.73,31966.49029982363,42.2815,42.2952,42.261,42.2884,31966.4903
2011-03-24 15:55:00,61.72,61.77,61.69,61.75,43761.02292768959,42.2815,42.3158,42.261,42.3021,43761.0229
2011-03-25 09:30:00,61.78,61.89,61.54,61.55,71538.80070546737,42.3226,42.398,42.1582,42.1651,71538.8007
2011-03-25 09:35:00,61.54,61.58,61.29,61.31,77270.72310405642,42.1582,42.1856,41.987,42.0007,77270.7231
2011-03-25 09:40:00,61.3,61.39,61.15,61.21,53461.19929453262,41.9938,42.0555,41.8911,41.9322,53461.1993
2011-03-25 09:45:00,61.22,61.25,61.1,61.19,43650.79365079365,41.939,41.9596,41.8568,41.9185,43650.7937
2011-03-25 09:50:00,61.19,61.45,61.15,61.45,19179.894179894178,41.9185,42.0966,41.8911,42.0966,19179.8942
2011-03-25 09:55:00,61.45,61.45,61.29,61.36,15873.015873015873,42.0966,42.0966,41.987,42.0349,15873.0159
2011-03-25 10:00:00,61.38,61.45,61.32,61.44,32848.324514991175,42.0486,42.0966,42.0075,42.0897,32848.3245
2011-03-25 10:05:00,61.44,61.49,61.41,61.43,19731.040564373896,42.0897,42.124,42.0692,42.0829,19731.0406
2011-03-25 10:10:00,61.44,61.51,61.44,61.44,10692.239858906523,42.0897,42.1377,42.0897,42.0897,10692.2399
2011-03-25 10:15:00,61.45,61.5,61.44,61.44,23037.9188712522,42.0966,42.1308,42.0897,42.0897,23037.9189
2011-03-25 10:20:00,61.46,61.54,61.44,61.54,26014.10934744268,42.1034,42.1582,42.0897,42.1582,26014.1093
2011-03-25 10:25:00,61.54,61.69,61.54,61.65,13007.05467372134,42.1582,42.261,42.1582,42.2336,13007.0547
2011-03-25 10:30:00,61.65,61.82,61.64,61.82,14440.035273368603,42.2336,42.35,42.2267,42.35,14440.0353
2011-03-25 10:35:00,61.82,61.88,61.77,61.78,12455.90828924162,42.35,42.3911,42.3158,42.3226,12455.9083
2011-03-25 10:40:00,61.81,61.85,61.76,61.77,22817.460317460314,42.3432,42.3706,42.3089,42.3158,22817.4603
2011-03-25 10:45:00,61.77,61.79,61.74,61.75,28990.299823633155,42.3158,42.3295,42.2952,42.3021,28990.2998
2011-03-25 10:50:00,61.75,61.86,61.71,61.84,20392.416225749555,42.3021,42.3774,42.2747,42.3637,20392.4162
2011-03-25 10:55:00,61.83,61.93,61.83,61.93,12345.679012345678,42.3569,42.4254,42.3569,42.4254,12345.679
2011-03-25 11:00:00,61.93,62.0,61.93,61.96,21494.70899470899,42.4254,42.4733,42.4254,42.4459,21494.709
2011-03-25 11:05:00,61.95,61.98,61.91,61.95,30753.96825396825,42.4391,42.4596,42.4117,42.4391,30753.9683
2011-03-25 11:10:00,61.94,61.94,61.84,61.88,16424.162257495587,42.4322,42.4322,42.3637,42.3911,16424.1623
2011-03-25 11:15:00,61.87,61.93,61.84,61.93,13888.888888888889,42.3843,42.4254,42.3637,42.4254,13888.8889
2011-03-25 11:20:00,61.92,61.93,61.9,61.93,14660.493827160491,42.4185,42.4254,42.4048,42.4254,14660.4938
2011-03-25 11:25:00,61.92,61.99,61.92,61.98,8928.571428571428,42.4185,42.4665,42.4185,42.4596,8928.5714
2011-03-25 11:30:00,61.98,62.03,61.96,62.0,12125.220458553791,42.4596,42.4939,42.4459,42.4733,12125.2205
2011-03-25 11:35:00,62.01,62.03,61.94,61.97,12896.825396825396,42.4802,42.4939,42.4322,42.4528,12896.8254
2011-03-25 11:40:00,61.95,61.98,61.92,61.97,5621.693121693121,42.4391,42.4596,42.4185,42.4528,5621.6931
2011-03-25 11:45:00,61.98,62.06,61.98,62.05,14109.347442680775,42.4596,42.5145,42.4596,42.5076,14109.3474
2011-03-25 11:50:00,62.03,62.06,62.02,62.04,7164.902998236331,42.4939,42.5145,42.487,42.5007,7164.903
2011-03-25 11:55:00,62.02,62.06,62.0,62.04,5842.151675485008,42.487,42.5145,42.4733,42.5007,5842.1517
2011-03-25 12:00:00,62.04,62.09,62.04,62.06,10471.781305114637,42.5007,42.535,42.5007,42.5145,10471.7813
2011-03-25 12:05:00,62.06,62.07,62.03,62.05,7826.278659611992,42.5145,42.5213,42.4939,42.5076,7826.2787
2011-03-25 12:10:00,62.04,62.04,62.02,62.03,6944.444444444443,42.5007,42.5007,42.487,42.4939,6944.4444
2011-03-25 12:15:00,62.03,62.05,61.99,62.05,10912.698412698412,42.4939,42.5076,42.4665,42.5076,10912.6984
2011-03-25 12:20:00,62.04,62.04,62.0,62.01,17305.996472663137,42.5007,42.5007,42.4733,42.4802,17305.9965
2011-03-25 12:25:00,62.01,62.02,61.93,61.96,11353.615520282186,42.4802,42.487,42.4254,42.4459,11353.6155
2011-03-25 12:30:00,61.93,61.96,61.83,61.83,15211.64021164021,42.4254,42.4459,42.3569,42.3569,15211.6402
2011-03-25 12:35:00,61.84,61.91,61.84,61.89,38800.70546737213,42.3637,42.4117,42.3637,42.398,38800.7055
2011-03-25 12:40:00,61.9,61.93,61.86,61.87,8377.42504409171,42.4048,42.4254,42.3774,42.3843,8377.425
2011-03-25 12:45:00,61.88,61.92,61.85,61.91,5511.463844797177,42.3911,42.4185,42.3706,42.4117,5511.4638
2011-03-25 12:50:00,61.9,61.92,61.9,61.92,5401.234567901234,42.4048,42.4185,42.4048,42.4185,5401.2346
2011-03-25 12:55:00,61.92,61.94,61.89,61.91,10471.781305114637,42.4185,42.4322,42.398,42.4117,10471.7813
2011-03-25 13:00:00,61.91,61.92,61.87,61.87,7826.278659611992,42.4117,42.4185,42.3843,42.3843,7826.2787
2011-03-25 13:05:00,61.88,61.91,61.83,61.86,28990.299823633155,42.3911,42.4117,42.3569,42.3774,28990.2998
2011-03-25 13:10:00,61.87,61.91,61.85,61.88,11463.84479717813,42.3843,42.4117,42.3706,42.3911,11463.8448
2011-03-25 13:15:00,61.9,61.9,61.82,61.84,10030.864197530864,42.4048,42.4048,42.35,42.3637,10030.8642
2011-03-25 13:20:00,61.83,61.85,61.81,61.84,8487.654320987653,42.3569,42.3706,42.3432,42.3637,8487.6543
2011-03-25 13:25:00,61.85,61.9,61.85,61.89,11133.156966490298,42.3706,42.4048,42.3706,42.398,11133.157
2011-03-25 13:30:00,61.9,61.9,61.79,61.82,9149.029982363314,42.4048,42.4048,42.3295,42.35,9149.03
2011-03-25 13:35:00,61.82,61.84,61.79,61.84,11022.927689594357,42.35,42.3637,42.3295,42.3637,11022.9277
2011-03-25 13:40:00,61.84,61.89,61.82,61.87,12786.596119929452,42.3637,42.398,42.35,42.3843,12786.5961
2011-03-25 13:45:00,61.84,61.87,61.83,61.86,22266.3139329806,42.3637,42.3843,42.3569,42.3774,22266.3139
2011-03-25 13:50:00,61.87,61.89,61.85,61.87,20943.56261022928,42.3843,42.398,42.3706,42.3843,20943.5626
2011-03-25 13:55:00,61.86,61.9,61.83,61.9,20171.95767195767,42.3774,42.4048,42.3569,42.4048,20171.9577
2011-03-25 14:00:00,61.89,61.94,61.89,61.92,21053.79188712522,42.398,42.4322,42.398,42.4185,21053.7919
2011-03-25 14:05:00,61.93,61.94,61.92,61.93,10692.239858906523,42.4254,42.4322,42.4185,42.4254,10692.2399
2011-03-25 14:10:00,61.93,61.97,61.92,61.93,9920.63492063492,42.4254,42.4528,42.4185,42.4254,9920.6349
2011-03-25 14:15:00,61.93,61.96,61.9,61.92,10030.864197530864,42.4254,42.4459,42.4048,42.4185,10030.8642
2011-03-25 14:20:00,61.93,61.95,61.92,61.93,28108.465608465605,42.4254,42.4391,42.4185,42.4254,28108.4656
2011-03-25 14:25:00,61.93,61.93,61.84,61.88,15652.557319223984,42.4254,42.4254,42.3637,42.3911,15652.5573
2011-03-25 14:30:00,61.89,61.89,61.83,61.88,7054.673721340388,42.398,42.398,42.3569,42.3911,7054.6737
2011-03-25 14:35:00,61.88,61.88,61.83,61.85,5842.151675485008,42.3911,42.3911,42.3569,42.3706,5842.1517
2011-03-25 14:40:00,61.86,61.88,61.84,61.86,9920.63492063492,42.3774,42.3911,42.3637,42.3774,9920.6349
2011-03-25 14:45:00,61.85,61.9,61.84,61.84,15983.245149911814,42.3706,42.4048,42.3637,42.3637,15983.2451
2011-03-25 14:50:00,61.85,61.87,61.84,61.84,4960.317460317459,42.3706,42.3843,42.3637,42.3637,4960.3175
2011-03-25 14:55:00,61.85,61.87,61.85,61.87,5731.922398589065,42.3706,42.3843,42.3706,42.3843,5731.9224
2011-03-25 15:00:00,61.86,61.86,61.83,61.85,6393.298059964726,42.3774,42.3774,42.3569,42.3706,6393.2981
2011-03-25 15:05:00,61.85,61.86,61.83,61.86,12786.596119929452,42.3706,42.3774,42.3569,42.3774,12786.5961
2011-03-25 15:10:00,61.86,61.9,61.83,61.89,17526.455026455023,42.3774,42.4048,42.3569,42.398,17526.455
2011-03-25 15:15:00,61.89,61.93,61.87,61.92,15321.869488536153,42.398,42.4254,42.3843,42.4185,15321.8695
2011-03-25 15:20:00,61.92,61.95,61.89,61.89,18849.206349206343,42.4185,42.4391,42.398,42.398,18849.2063
2011-03-25 15:25:00,61.89,61.9,61.86,61.89,15873.015873015873,42.398,42.4048,42.3774,42.398,15873.0159
2011-03-25 15:30:00,61.87,61.95,61.87,61.93,40454.14462081128,42.3843,42.4391,42.3843,42.4254,40454.1446
2011-03-25 15:35:00,61.93,62.04,61.93,62.04,34722.22222222222,42.4254,42.5007,42.4254,42.5007,34722.2222
2011-03-25 15:40:00,62.04,62.08,62.04,62.08,29100.529100529096,42.5007,42.5282,42.5007,42.5282,29100.5291
2011-03-25 15:45:00,62.08,62.11,61.97,61.97,92813.05114638447,42.5282,42.5487,42.4528,42.4528,92813.0511
2011-03-25 15:50:00,61.98,62.03,61.93,62.03,61177.24867724867,42.4596,42.4939,42.4254,42.4939,61177.2487
2011-03-25 15:55:00,62.03,62.09,62.01,62.05,115520.28218694884,42.4939,42.535,42.4802,42.5076,115520.2822
2011-03-28 09:30:00,62.21,62.35,61.98,61.98,82451.49911816578,42.6172,42.7131,42.4596,42.4596,82451.4991
2011-03-28 09:35:00,61.99,62.02,61.71,61.78,44642.85714285714,42.4665,42.487,42.2747,42.3226,44642.8571
2011-03-28 09:40:00,61.77,61.8,61.65,61.71,13888.888888888889,42.3158,42.3363,42.2336,42.2747,13888.8889
2011-03-28 09:45:00,61.73,61.83,61.64,61.77,28218.69488536155,42.2884,42.3569,42.2267,42.3158,28218.6949
2011-03-28 09:50:00,61.78,61.9,61.77,61.89,17636.68430335097,42.3226,42.4048,42.3158,42.398,17636.6843
2011-03-28 09:55:00,61.88,61.9,61.75,61.83,20833.33333333333,42.3911,42.4048,42.3021,42.3569,20833.3333
2011-03-28 10:00:00,61.84,61.88,61.76,61.78,15321.869488536153,42.3637,42.3911,42.3089,42.3226,15321.8695
2011-03-28 10:05:00,61.78,61.88,61.77,61.88,11684.303350970016,42.3226,42.3911,42.3158,42.3911,11684.3034
2011-03-28 10:10:00,61.87,61.94,61.81,61.94,24691.358024691355,42.3843,42.4322,42.3432,42.4322,24691.358
2011-03-28 10:15:00,61.95,61.96,61.82,61.83,19951.499118165782,42.4391,42.4459,42.35,42.3569,19951.4991
2011-03-28 10:20:00,61.85,61.86,61.74,61.75,59744.2680776014,42.3706,42.3774,42.2952,42.3021,59744.2681
2011-03-28 10:25:00,61.75,61.84,61.74,61.79,23148.148148148142,42.3021,42.3637,42.2952,42.3295,23148.1481
2011-03-28 10:30:00,61.8,61.93,61.79,61.92,19179.894179894178,42.3363,42.4254,42.3295,42.4185,19179.8942
2011-03-28 10:35:00,61.91,62.01,61.91,61.98,18077.60141093474,42.4117,42.4802,42.4117,42.4596,18077.6014
2011-03-28 10:40:00,61.99,62.05,61.98,62.05,19290.123456790123,42.4665,42.5076,42.4596,42.5076,19290.1235
2011-03-28 10:45:00,62.03,62.07,62.02,62.04,12014.991181657848,42.4939,42.5213,42.487,42.5007,12014.9912
2011-03-28 10:50:00,62.06,62.13,62.03,62.04,20392.416225749555,42.5145,42.5624,42.4939,42.5007,20392.4162
2011-03-28 10:55:00,62.03,62.09,62.03,62.03,18628.74779541446,42.4939,42.535,42.4939,42.4939,18628.7478
2011-03-28 11:00:00,62.04,62.1,61.99,62.08,29541.44620811288,42.5007,42.5419,42.4665,42.5282,29541.4462
2011-03-28 11:05:00,62.06,62.08,62.02,62.05,17526.455026455023,42.5145,42.5282,42.487,42.5076,17526.455
2011-03-28 11:10:00,62.04,62.07,62.03,62.05,11904.761904761905,42.5007,42.5213,42.4939,42.5076,11904.7619
2011-03-28 11:15:00,62.05,62.1,62.03,62.09,11463.84479717813,42.5076,42.5419,42.4939,42.535,11463.8448
2011-03-28 11:20:00,62.08,62.11,62.03,62.05,16865.079365079364,42.5282,42.5487,42.4939,42.5076,16865.0794
2011-03-28 11:25:00,62.04,62.04,61.97,61.99,6283.068783068782,42.5007,42.5007,42.4528,42.4665,6283.0688
2011-03-28 11:30:00,61.98,62.01,61.97,61.97,13117.283950617282,42.4596,42.4802,42.4528,42.4528,13117.284
2011-03-28 11:35:00,61.98,61.99,61.95,61.98,10912.698412698412,42.4596,42.4665,42.4391,42.4596,10912.6984
2011-03-28 11:40:00,61.98,62.03,61.96,62.0,32407.407407407405,42.4596,42.4939,42.4459,42.4733,32407.4074
2011-03-28 11:45:00,62.0,62.01,61.98,62.0,4850.088183421516,42.4733,42.4802,42.4596,42.4733,4850.0882
2011-03-28 11:50:00,62.01,62.02,61.97,61.98,8487.654320987653,42.4802,42.487,42.4528,42.4596,8487.6543
2011-03-28 11:55:00,61.97,62.0,61.92,61.97,15432.098765432096,42.4528,42.4733,42.4185,42.4528,15432.0988
2011-03-28 12:00:00,61.96,61.96,61.91,61.92,18518.518518518515,42.4459,42.4459,42.4117,42.4185,18518.5185
2011-03-28 12:05:00,61.92,61.93,61.88,61.91,46406.52557319224,42.4185,42.4254,42.3911,42.4117,46406.5256
2011-03-28 12:10:00,61.89,61.93,61.86,61.93,15762.786596119928,42.398,42.4254,42.3774,42.4254,15762.7866
2011-03-28 12:15:00,61.93,61.93,61.87,61.88,6393.298059964726,42.4254,42.4254,42.3843,42.3911,6393.2981
2011-03-28 12:20:00,61.88,61.9,61.85,61.89,11684.303350970016,42.3911,42.4048,42.3706,42.398,11684.3034
2011-03-28 12:25:00,61.89,61.94,61.89,61.94,3527.336860670194,42.398,42.4322,42.398,42.4322,3527.3369
2011-03-28 12:30:00,61.93,61.95,61.93,61.95,7826.278659611992,42.4254,42.4391,42.4254,42.4391,7826.2787
2011-03-28 12:35:00,61.94,61.95,61.93,61.95,3747.7954144620808,42.4322,42.4391,42.4254,42.4391,3747.7954
2011-03-28 12:40:00,61.93,61.96,61.93,61.94,5511.463844797177,42.4254,42.4459,42.4254,42.4322,5511.4638
2011-03-28 12:45:00,61.93,61.94,61.92,61.92,3527.336860670194,42.4254,42.4322,42.4185,42.4185,3527.3369
2011-03-28 12:50:00,61.93,61.93,61.86,61.86,22266.3139329806,42.4254,42.4254,42.3774,42.3774,22266.3139
2011-03-28 12:55:00,61.86,61.92,61.83,61.9,8708.112874779541,42.3774,42.4185,42.3569,42.4048,8708.1129
2011-03-28 13:00:00,61.9,61.92,61.89,61.91,3968.253968253968,42.4048,42.4185,42.398,42.4117,3968.254
2011-03-28 13:05:00,61.93,61.95,61.92,61.95,4960.317460317459,42.4254,42.4391,42.4185,42.4391,4960.3175
2011-03-28 13:10:00,61.94,62.03,61.93,62.03,16975.308641975305,42.4322,42.4939,42.4254,42.4939,16975.3086
2011-03-28 13:15:00,62.03,62.05,62.01,62.04,5621.693121693121,42.4939,42.5076,42.4802,42.5007,5621.6931
2011-03-28 13:20:00,62.03,62.04,61.95,61.98,17746.91358024691,42.4939,42.5007,42.4391,42.4596,17746.9136
2011-03-28 13:25:00,61.99,61.99,61.93,61.93,7275.132275132274,42.4665,42.4665,42.4254,42.4254,7275.1323
2011-03-28 13:30:00,61.93,61.96,61.89,61.89,10141.093474426809,42.4254,42.4459,42.398,42.398,10141.0935
2011-03-28 13:35:00,61.9,61.91,61.83,61.84,16644.620811287477,42.4048,42.4117,42.3569,42.3637,16644.6208
2011-03-28 13:40:00,61.84,61.84,61.79,61.83,18628.74779541446,42.3637,42.3637,42.3295,42.3569,18628.7478
2011-03-28 13:45:00,61.83,61.83,61.78,61.78,4298.941798941799,42.3569,42.3569,42.3226,42.3226,4298.9418
2011-03-28 13:50:00,61.79,61.79,61.73,61.75,5952.380952380951,42.3295,42.3295,42.2884,42.3021,5952.381
2011-03-28 13:55:00,61.76,61.81,61.76,61.79,7936.507936507935,42.3089,42.3432,42.3089,42.3295,7936.5079
2011-03-28 14:00:00,61.78,61.81,61.73,61.78,13888.888888888889,42.3226,42.3432,42.2884,42.3226,13888.8889
2011-03-28 14:05:00,61.79,61.8,61.73,61.76,49272.486772486765,42.3295,42.3363,42.2884,42.3089,49272.4868
2011-03-28 14:10:00,61.77,61.77,61.72,61.74,17416.225749559082,42.3158,42.3158,42.2815,42.2952,17416.2257
2011-03-28 14:15:00,61.73,61.74,61.73,61.74,4850.088183421516,42.2884,42.2952,42.2884,42.2952,4850.0882
2011-03-28 14:20:00,61.74,61.83,61.74,61.81,14109.347442680775,42.2952,42.3569,42.2952,42.3432,14109.3474
2011-03-28 14:25:00,61.8,61.82,61.75,61.82,20282.18694885361,42.3363,42.35,42.3021,42.35,20282.1869
2011-03-28 14:30:00,61.83,61.83,61.78,61.8,15652.557319223984,42.3569,42.3569,42.3226,42.3363,15652.5573
2011-03-28 14:35:00,61.79,61.87,61.79,61.87,14880.95238095238,42.3295,42.3843,42.3295,42.3843,14880.9524
2011-03-28 14:40:00,61.88,61.94,61.87,61.93,14880.95238095238,42.3911,42.4322,42.3843,42.4254,14880.9524
2011-03-28 14:45:00,61.93,61.95,61.89,61.89,22156.08465608465,42.4254,42.4391,42.398,42.398,22156.0847
2011-03-28 14:50:00,61.89,61.95,61.88,61.93,20612.87477954145,42.398,42.4391,42.3911,42.4254,20612.8748
2011-03-28 14:55:00,61.93,61.95,61.92,61.92,12566.137566137564,42.4254,42.4391,42.4185,42.4185,12566.1376
2011-03-28 15:00:00,61.92,61.99,61.9,61.99,16754.85008818342,42.4185,42.4665,42.4048,42.4665,16754.8501
2011-03-28 15:05:00,61.97,61.99,61.9,61.9,12786.596119929452,42.4528,42.4665,42.4048,42.4048,12786.5961
2011-03-28 15:10:00,61.92,61.93,61.9,61.92,16203.703703703704,42.4185,42.4254,42.4048,42.4185,16203.7037
2011-03-28 15:15:00,61.93,61.94,61.89,61.9,19731.040564373896,42.4254,42.4322,42.398,42.4048,19731.0406
2011-03-28 15:20:00,61.89,61.92,61.87,61.88,22486.772486772483,42.398,42.4185,42.3843,42.3911,22486.7725
2011-03-28 15:25:00,61.88,61.97,61.87,61.93,45083.77425044091,42.3911,42.4528,42.3843,42.4254,45083.7743
2011-03-28 15:30:00,61.93,61.94,61.89,61.9,30864.197530864192,42.4254,42.4322,42.398,42.4048,30864.1975
2011-03-28 15:35:00,61.9,61.92,61.87,61.89,31966.49029982363,42.4048,42.4185,42.3843,42.398,31966.4903
2011-03-28 15:40:00,61.88,61.9,61.8,61.8,36816.578483245146,42.3911,42.4048,42.3363,42.3363,36816.5785
2011-03-28 15:45:00,61.79,61.79,61.7,61.71,55886.24338624338,42.3295,42.3295,42.2678,42.2747,55886.2434
2011-03-28 15:50:00,61.71,61.72,61.62,61.64,58311.28747795414,42.2747,42.2815,42.213,42.2267,58311.2875
2011-03-28 15:55:00,61.63,61.64,61.6,61.63,97883.59788359787,42.2199,42.2267,42.1993,42.2199,97883.5979
2011-03-29 09:30:00,61.64,61.64,61.24,61.27,58421.51675485008,42.2267,42.2267,41.9527,41.9733,58421.5168
2011-03-29 09:35:00,61.27,61.54,61.15,61.41,52469.13580246913,41.9733,42.1582,41.8911,42.0692,52469.1358
2011-03-29 09:40:00,61.41,61.44,61.25,61.26,63932.98059964726,42.0692,42.0897,41.9596,41.9664,63932.9806
2011-03-29 09:45:00,61.26,61.29,61.18,61.24,92923.28042328042,41.9664,41.987,41.9116,41.9527,92923.2804
2011-03-29 09:50:00,61.27,61.29,61.24,61.24,24470.89947089947,41.9733,41.987,41.9527,41.9527,24470.8995
2011-03-29 09:55:00,61.24,61.29,61.22,61.25,24911.81657848324,41.9527,41.987,41.939,41.9596,24911.8166
2011-03-29 10:00:00,61.24,61.28,61.15,61.25,41666.66666666666,41.9527,41.9801,41.8911,41.9596,41666.6667
2011-03-29 10:05:00,61.25,61.34,61.22,61.32,37698.41269841269,41.9596,42.0212,41.939,42.0075,37698.4127
2011-03-29 10:10:00,61.35,61.43,61.33,61.34,27998.23633156966,42.0281,42.0829,42.0144,42.0212,27998.2363
2011-03-29 10:15:00,61.35,61.44,61.27,61.44,31746.031746031746,42.0281,42.0897,41.9733,42.0897,31746.0317
2011-03-29 10:20:00,61.44,61.46,61.33,61.42,29210.75837742504,42.0897,42.1034,42.0144,42.076,29210.7584
2011-03-29 10:25:00,61.43,61.43,61.33,61.37,27447.089947089946,42.0829,42.0829,42.0144,42.0418,27447.0899
2011-03-29 10:30:00,61.37,61.44,61.37,61.39,15211.64021164021,42.0418,42.0897,42.0418,42.0555,15211.6402
2011-03-29 10:35:00,61.4,61.42,61.27,61.33,53130.51146384479,42.0623,42.076,41.9733,42.0144,53130.5115
2011-03-29 10:40:00,61.32,61.36,61.31,61.34,9479.717813051146,42.0075,42.0349,42.0007,42.0212,9479.7178
2011-03-29 10:45:00,61.34,61.52,61.34,61.41,10251.32275132275,42.0212,42.1445,42.0212,42.0692,10251.3228
2011-03-29 10:50:00,61.42,61.44,61.36,61.38,40123.456790123455,42.076,42.0897,42.0349,42.0486,40123.4568
2011-03-29 10:55:00,61.37,61.5,61.37,61.48,9038.80070546737,42.0418,42.1308,42.0418,42.1171,9038.8007
2011-03-29 11:00:00,61.49,61.55,61.44,61.52,11574.074074074071,42.124,42.1651,42.0897,42.1445,11574.0741
2011-03-29 11:05:00,61.5,61.54,61.41,61.52,17195.767195767196,42.1308,42.1582,42.0692,42.1445,17195.7672
2011-03-29 11:10:00,61.53,61.55,61.48,61.52,11243.38624338624,42.1514,42.1651,42.1171,42.1445,11243.3862
2011-03-29 11:15:00,61.51,61.56,61.47,61.52,11133.156966490298,42.1377,42.1719,42.1103,42.1445,11133.157
2011-03-29 11:20:00,61.53,61.61,61.49,61.58,13117.283950617282,42.1514,42.2062,42.124,42.1856,13117.284
2011-03-29 11:25:00,61.59,61.61,61.54,61.6,14660.493827160491,42.1925,42.2062,42.1582,42.1993,14660.4938
2011-03-29 11:30:00,61.58,61.61,61.54,61.61,9369.488536155202,42.1856,42.2062,42.1582,42.2062,9369.4885
2011-03-29 11:35:00,61.61,61.61,61.49,61.51,14991.181657848325,42.2062,42.2062,42.124,42.1377,14991.1817
2011-03-29 11:40:00,61.51,61.52,61.49,61.52,7275.132275132274,42.1377,42.1445,42.124,42.1445,7275.1323
2011-03-29 11:45:00,61.52,61.52,61.45,61.45,10802.469135802468,42.1445,42.1445,42.0966,42.0966,10802.4691
2011-03-29 11:50:00,61.45,61.49,61.41,61.44,20612.87477954145,42.0966,42.124,42.0692,42.0897,20612.8748
2011-03-29 11:55:00,61.44,61.52,61.41,61.49,25462.96296296296,42.0897,42.1445,42.0692,42.124,25462.963
2011-03-29 12:00:00,61.5,61.53,61.48,61.51,21053.79188712522,42.1308,42.1514,42.1171,42.1377,21053.7919
2011-03-29 12:05:00,61.51,61.53,61.47,61.48,8818.342151675484,42.1377,42.1514,42.1103,42.1171,8818.3422
2011-03-29 12:10:00,61.5,61.53,61.49,61.52,4078.483245149912,42.1308,42.1514,42.124,42.1445,4078.4832
2011-03-29 12:15:00,61.52,61.56,61.5,61.56,8597.883597883598,42.1445,42.1719,42.1308,42.1719,8597.8836
2011-03-29 12:20:00,61.55,61.55,61.47,61.51,13007.05467372134,42.1651,42.1651,42.1103,42.1377,13007.0547
2011-03-29 12:25:00,61.51,61.52,61.44,61.48,8818.342151675484,42.1377,42.1445,42.0897,42.1171,8818.3422
2011-03-29 12:30:00,61.47,61.54,61.47,61.52,10802.469135802468,42.1103,42.1582,42.1103,42.1445,10802.4691
2011-03-29 12:35:00,61.52,61.55,61.51,61.54,6172.839506172839,42.1445,42.1651,42.1377,42.1582,6172.8395
2011-03-29 12:40:00,61.54,61.54,61.46,61.46,12125.220458553791,42.1582,42.1582,42.1034,42.1034,12125.2205
2011-03-29 12:45:00,61.47,61.49,61.45,61.46,13558.201058201055,42.1103,42.124,42.0966,42.1034,13558.2011
2011-03-29 12:50:00,61.46,61.53,61.44,61.53,6944.444444444443,42.1034,42.1514,42.0897,42.1514,6944.4444
2011-03-29 12:55:00,61.52,61.54,61.45,61.5,31856.261022927687,42.1445,42.1582,42.0966,42.1308,31856.261
2011-03-29 13:00:00,61.52,61.63,61.52,61.61,11684.303350970016,42.1445,42.2199,42.1445,42.2062,11684.3034
2011-03-29 13:05:00,61.6,61.67,61.59,61.64,10912.698412698412,42.1993,42.2473,42.1925,42.2267,10912.6984
2011-03-29 13:10:00,61.64,61.67,61.61,61.62,18077.60141093474,42.2267,42.2473,42.2062,42.213,18077.6014
2011-03-29 13:15:00,61.6,61.69,61.6,61.66,9920.63492063492,42.1993,42.261,42.1993,42.2404,9920.6349
2011-03-29 13:20:00,61.66,61.66,61.64,61.66,6503.5273368606695,42.2404,42.2404,42.2267,42.2404,6503.5273
2011-03-29 13:25:00,61.66,61.66,61.61,61.61,9700.176366843032,42.2404,42.2404,42.2062,42.2062,9700.1764
2011-03-29 13:30:00,61.62,61.63,61.6,61.63,5621.693121693121,42.213,42.2199,42.1993,42.2199,5621.6931
2011-03-29 13:35:00,61.63,61.64,61.61,61.64,6723.985890652557,42.2199,42.2267,42.2062,42.2267,6723.9859
2011-03-29 13:40:00,61.64,61.64,61.61,61.62,9259.259259259255,42.2267,42.2267,42.2062,42.213,9259.2593
2011-03-29 13:45:00,61.62,61.63,61.58,61.6,14109.347442680775,42.213,42.2199,42.1856,42.1993,14109.3474
2011-03-29 13:50:00,61.6,61.61,61.58,61.58,7164.902998236331,42.1993,42.2062,42.1856,42.1856,7164.903
2011-03-29 13:55:00,61.58,61.61,61.54,61.61,14550.264550264548,42.1856,42.2062,42.1582,42.2062,14550.2646
2011-03-29 14:00:00,61.61,61.77,61.61,61.73,20943.56261022928,42.2062,42.3158,42.2062,42.2884,20943.5626
2011-03-29 14:05:00,61.73,61.81,61.71,61.8,16093.474426807756,42.2884,42.3432,42.2747,42.3363,16093.4744
2011-03-29 14:10:00,61.81,61.82,61.78,61.81,11353.615520282186,42.3432,42.35,42.3226,42.3432,11353.6155
2011-03-29 14:15:00,61.8,61.85,61.78,61.83,13999.11816578483,42.3363,42.3706,42.3226,42.3569,13999.1182
2011-03-29 14:20:00,61.83,61.87,61.83,61.87,10692.239858906523,42.3569,42.3843,42.3569,42.3843,10692.2399
2011-03-29 14:25:00,61.88,61.89,61.86,61.89,12786.596119929452,42.3911,42.398,42.3774,42.398,12786.5961
2011-03-29 14:30:00,61.9,61.92,61.89,61.91,11684.303350970016,42.4048,42.4185,42.398,42.4117,11684.3034
2011-03-29 14:35:00,61.91,61.92,61.87,61.89,14440.035273368603,42.4117,42.4185,42.3843,42.398,14440.0353
2011-03-29 14:40:00,61.9,61.95,61.9,61.93,18849.206349206343,42.4048,42.4391,42.4048,42.4254,18849.2063
2011-03-29 14:45:00,61.94,62.0,61.94,62.0,11574.074074074071,42.4322,42.4733,42.4322,42.4733,11574.0741
2011-03-29 14:50:00,62.01,62.01,61.94,61.95,18518.518518518515,42.4802,42.4802,42.4322,42.4391,18518.5185
2011-03-29 14:55:00,61.94,61.99,61.93,61.99,16975.308641975305,42.4322,42.4665,42.4254,42.4665,16975.3086
2011-03-29 15:00:00,61.98,62.01,61.97,62.01,61067.01940035273,42.4596,42.4802,42.4528,42.4802,61067.0194
2011-03-29 15:05:00,62.01,62.01,61.93,61.99,20061.728395061727,42.4802,42.4802,42.4254,42.4665,20061.7284
2011-03-29 15:10:00,61.99,62.03,61.97,61.98,11133.156966490298,42.4665,42.4939,42.4528,42.4596,11133.157
2011-03-29 15:15:00,61.98,62.03,61.97,62.01,12455.90828924162,42.4596,42.4939,42.4528,42.4802,12455.9083
2011-03-29 15:20:00,62.01,62.05,62.01,62.03,10471.781305114637,42.4802,42.5076,42.4802,42.4939,10471.7813
2011-03-29 15:25:00,62.03,62.04,62.0,62.04,10251.32275132275,42.4939,42.5007,42.4733,42.5007,10251.3228
2011-03-29 15:30:00,62.03,62.07,61.94,61.95,27006.17283950617,42.4939,42.5213,42.4322,42.4391,27006.1728
2011-03-29 15:35:00,61.95,61.95,61.89,61.91,22707.231040564373,42.4391,42.4391,42.398,42.4117,22707.231
2011-03-29 15:40:00,61.91,61.92,61.86,61.91,18849.206349206343,42.4117,42.4185,42.3774,42.4117,18849.2063
2011-03-29 15:45:00,61.91,61.95,61.9,61.9,30533.509700176364,42.4117,42.4391,42.4048,42.4048,30533.5097
2011-03-29 15:50:00,61.91,61.93,61.88,61.88,31194.885361552024,42.4117,42.4254,42.3911,42.3911,31194.8854
2011-03-29 15:55:00,61.88,61.9,61.83,61.88,60185.185185185175,42.3911,42.4048,42.3569,42.3911,60185.1852
2011-03-30 09:30:00,62.05,62.09,61.9,62.01,23148.148148148142,42.5076,42.535,42.4048,42.4802,23148.1481
2011-03-30 09:35:00,62.02,62.03,61.77,61.77,36044.97354497354,42.487,42.4939,42.3158,42.3158,36044.9735
2011-03-30 09:40:00,61.77,61.77,61.52,61.57,42768.9594356261,42.3158,42.3158,42.1445,42.1788,42768.9594
2011-03-30 09:45:00,61.56,61.58,61.33,61.34,70216.04938271604,42.1719,42.1856,42.0144,42.0212,70216.0494
2011-03-30 09:50:00,61.34,61.55,61.3,61.43,71428.57142857142,42.0212,42.1651,41.9938,42.0829,71428.5714
2011-03-30 09:55:00,61.43,61.48,61.42,61.45,37588.18342151675,42.0829,42.1171,42.076,42.0966,37588.1834
2011-03-30 10:00:00,61.46,61.5,61.36,61.5,38249.55908289241,42.1034,42.1308,42.0349,42.1308,38249.5591
2011-03-30 10:05:00,61.48,61.49,61.42,61.42,122905.64373897706,42.1171,42.124,42.076,42.076,122905.6437
2011-03-30 10:10:00,61.41,61.46,61.37,61.43,63381.83421516754,42.0692,42.1034,42.0418,42.0829,63381.8342
2011-03-30 10:15:00,61.44,61.55,61.43,61.53,8928.571428571428,42.0897,42.1651,42.0829,42.1514,8928.5714
2011-03-30 10:20:00,61.54,61.57,61.52,61.56,11904.761904761905,42.1582,42.1788,42.1445,42.1719,11904.7619
2011-03-30 10:25:00,61.55,61.57,61.53,61.53,8487.654320987653,42.1651,42.1788,42.1514,42.1514,8487.6543
2011-03-30 10:30:00,61.54,61.61,61.53,61.6,18408.289241622573,42.1582,42.2062,42.1514,42.1993,18408.2892
2011-03-30 10:35:00,61.6,61.71,61.58,61.69,26344.79717813051,42.1993,42.2747,42.1856,42.261,26344.7972
2011-03-30 10:40:00,61.67,61.81,61.6,61.81,43981.481481481474,42.2473,42.3432,42.1993,42.3432,43981.4815
2011-03-30 10:45:00,61.81,61.83,61.77,61.8,20282.18694885361,42.3432,42.3569,42.3158,42.3363,20282.1869
2011-03-30 10:50:00,61.79,61.85,61.78,61.83,17526.455026455023,42.3295,42.3706,42.3226,42.3569,17526.455
2011-03-30 10:55:00,61.83,61.83,61.79,61.83,9589.947089947089,42.3569,42.3569,42.3295,42.3569,9589.9471
2011-03-30 11:00:00,61.83,61.87,61.79,61.82,14770.723104056437,42.3569,42.3843,42.3295,42.35,14770.7231
2011-03-30 11:05:00,61.82,61.89,61.78,61.87,26895.943562610228,42.35,42.398,42.3226,42.3843,26895.9436
2011-03-30 11:10:00,61.86,61.86,61.77,61.83,12345.679012345678,42.3774,42.3774,42.3158,42.3569,12345.679
2011-03-30 11:15:00,61.83,61.88,61.81,61.85,13447.971781305114,42.3569,42.3911,42.3432,42.3706,13447.9718
2011-03-30 11:20:00,61.85,61.85,61.82,61.82,8818.342151675484,42.3706,42.3706,42.35,42.35,8818.3422
2011-03-30 11:25:00,61.81,61.85,61.8,61.81,9589.947089947089,42.3432,42.3706,42.3363,42.3432,9589.9471
2011-03-30 11:30:00,61.82,61.84,61.74,61.78,19400.352733686064,42.35,42.3637,42.2952,42.3226,19400.3527
2011-03-30 11:35:00,61.77,61.81,61.73,61.77,18738.977072310405,42.3158,42.3432,42.2884,42.3158,18738.9771
2011-03-30 11:40:00,61.78,61.86,61.77,61.8,11243.38624338624,42.3226,42.3774,42.3158,42.3363,11243.3862
2011-03-30 11:45:00,61.81,61.82,61.7,61.72,61397.70723104056,42.3432,42.35,42.2678,42.2815,61397.7072
2011-03-30 11:50:00,61.72,61.72,61.69,61.69,9479.717813051146,42.2815,42.2815,42.261,42.261,9479.7178
2011-03-30 11:55:00,61.69,61.7,61.54,61.54,33840.38800705467,42.261,42.2678,42.1582,42.1582,33840.388
2011-03-30 12:00:00,61.54,61.6,61.5,61.51,35383.59788359788,42.1582,42.1993,42.1308,42.1377,35383.5979
2011-03-30 12:05:00,61.52,61.61,61.51,61.51,19290.123456790123,42.1445,42.2062,42.1377,42.1377,19290.1235
2011-03-30 12:10:00,61.51,61.53,61.5,61.52,32848.324514991175,42.1377,42.1514,42.1308,42.1445,32848.3245
2011-03-30 12:15:00,61.52,61.54,61.45,61.46,47288.35978835978,42.1445,42.1582,42.0966,42.1034,47288.3598
2011-03-30 12:20:00,61.46,61.52,61.43,61.47,51917.98941798941,42.1034,42.1445,42.0829,42.1103,51917.9894
2011-03-30 12:25:00,61.47,61.5,61.45,61.48,22597.001763668428,42.1103,42.1308,42.0966,42.1171,22597.0018
2011-03-30 12:30:00,61.5,61.55,61.48,61.55,15762.786596119928,42.1308,42.1651,42.1171,42.1651,15762.7866
2011-03-30 12:35:00,61.55,61.55,61.52,61.54,17967.3721340388,42.1651,42.1651,42.1445,42.1582,17967.3721
2011-03-30 12:40:00,61.55,61.56,61.54,61.55,12345.679012345678,42.1651,42.1719,42.1582,42.1651,12345.679
2011-03-30 12:45:00,61.55,61.55,61.52,61.53,10802.469135802468,42.1651,42.1651,42.1445,42.1514,10802.4691
2011-03-30 12:50:00,61.54,61.55,61.52,61.54,23919.75308641975,42.1582,42.1651,42.1445,42.1582,23919.7531
2011-03-30 12:55:00,61.54,61.54,61.46,61.5,25683.421516754846,42.1582,42.1582,42.1034,42.1308,25683.4215
2011-03-30 13:00:00,61.5,61.56,61.5,61.55,14440.035273368603,42.1308,42.1719,42.1308,42.1651,14440.0353
2011-03-30 13:05:00,61.55,61.7,61.55,61.69,43430.33509700176,42.1651,42.2678,42.1651,42.261,43430.3351
2011-03-30 13:10:00,61.7,61.78,61.68,61.72,22927.68959435626,42.2678,42.3226,42.2541,42.2815,22927.6896
2011-03-30 13:15:00,61.74,61.77,61.73,61.73,26675.485008818338,42.2952,42.3158,42.2884,42.2884,26675.485
2011-03-30 13:20:00,61.75,61.76,61.73,61.75,6172.839506172839,42.3021,42.3089,42.2884,42.3021,6172.8395
2011-03-30 13:25:00,61.75,61.75,61.71,61.72,9920.63492063492,42.3021,42.3021,42.2747,42.2815,9920.6349
2011-03-30 13:30:00,61.72,61.75,61.72,61.73,16424.162257495587,42.2815,42.3021,42.2815,42.2884,16424.1623
2011-03-30 13:35:00,61.73,61.76,61.73,61.74,5511.463844797177,42.2884,42.3089,42.2884,42.2952,5511.4638
2011-03-30 13:40:00,61.73,61.74,61.72,61.74,9149.029982363314,42.2884,42.2952,42.2815,42.2952,9149.03
2011-03-30 13:45:00,61.73,61.77,61.73,61.77,10802.469135802468,42.2884,42.3158,42.2884,42.3158,10802.4691
2011-03-30 13:50:00,61.76,61.76,61.72,61.74,11463.84479717813,42.3089,42.3089,42.2815,42.2952,11463.8448
2011-03-30 13:55:00,61.76,61.77,61.73,61.77,3637.566137566137,42.3089,42.3158,42.2884,42.3158,3637.5661
2011-03-30 14:00:00,61.77,61.79,61.74,61.78,17085.53791887125,42.3158,42.3295,42.2952,42.3226,17085.5379
2011-03-30 14:05:00,61.79,61.82,61.78,61.81,13888.888888888889,42.3295,42.35,42.3226,42.3432,13888.8889
2011-03-30 14:10:00,61.82,61.82,61.74,61.74,20061.728395061727,42.35,42.35,42.2952,42.2952,20061.7284
2011-03-30 14:15:00,61.74,61.78,61.73,61.77,22707.231040564373,42.2952,42.3226,42.2884,42.3158,22707.231
2011-03-30 14:20:00,61.76,61.79,61.75,61.79,11353.615520282186,42.3089,42.3295,42.3021,42.3295,11353.6155
2011-03-30 14:25:00,61.77,61.79,61.74,61.76,26785.714285714283,42.3158,42.3295,42.2952,42.3089,26785.7143
2011-03-30 14:30:00,61.76,61.81,61.72,61.74,46296.29629629629,42.3089,42.3432,42.2815,42.2952,46296.2963
2011-03-30 14:35:00,61.75,61.76,61.72,61.74,29982.36331569665,42.3021,42.3089,42.2815,42.2952,29982.3633
2011-03-30 14:40:00,61.74,61.79,61.72,61.73,25352.73368606701,42.2952,42.3295,42.2815,42.2884,25352.7337
2011-03-30 14:45:00,61.74,61.75,61.72,61.73,27447.089947089946,42.2952,42.3021,42.2815,42.2884,27447.0899
2011-03-30 14:50:00,61.74,61.75,61.72,61.73,17526.455026455023,42.2952,42.3021,42.2815,42.2884,17526.455
2011-03-30 14:55:00,61.74,61.77,61.72,61.75,26014.10934744268,42.2952,42.3158,42.2815,42.3021,26014.1093
2011-03-30 15:00:00,61.75,61.84,61.73,61.83,90608.4656084656,42.3021,42.3637,42.2884,42.3569,90608.4656
2011-03-30 15:05:00,61.83,61.89,61.8,61.87,104717.81305114635,42.3569,42.398,42.3363,42.3843,104717.8131
2011-03-30 15:10:00,61.87,61.91,61.86,61.89,23258.377425044087,42.3843,42.4117,42.3774,42.398,23258.3774
2011-03-30 15:15:00,61.88,61.91,61.85,61.9,36596.119929453256,42.3911,42.4117,42.3706,42.4048,36596.1199
2011-03-30 15:20:00,61.9,61.91,61.83,61.86,25462.96296296296,42.4048,42.4117,42.3569,42.3774,25462.963
2011-03-30 15:25:00,61.87,61.9,61.83,61.83,13888.888888888889,42.3843,42.4048,42.3569,42.3569,13888.8889
2011-03-30 15:30:00,61.84,61.95,61.83,61.94,44753.08641975308,42.3637,42.4391,42.3569,42.4322,44753.0864
2011-03-30 15:35:00,61.94,62.02,61.89,62.01,67129.62962962962,42.4322,42.487,42.398,42.4802,67129.6296
2011-03-30 15:40:00,62.01,62.1,62.01,62.09,66247.79541446207,42.4802,42.5419,42.4802,42.535,66247.7954
2011-03-30 15:45:00,62.1,62.14,62.07,62.09,119047.61904761904,42.5419,42.5693,42.5213,42.535,119047.619
2011-03-30 15:50:00,62.09,62.16,62.07,62.16,103505.291005291,42.535,42.583,42.5213,42.583,103505.291
2011-03-30 15:55:00,62.16,62.29,62.13,62.22,279210.758377425,42.583,42.672,42.5624,42.6241,279210.7584
2011-03-31 09:30:00,62.58,63.44,62.44,62.95,251500.0,47.2227,47.8716,47.117,47.5019,251500.0
2011-03-31 09:35:00,62.94,63.05,62.23,62.36,183100.0,47.4943,47.5774,46.9586,47.0567,183100.0
2011-03-31 09:40:00,62.34,62.76,62.28,62.76,91100.0,47.0416,47.3585,46.9963,47.3585,91100.0
2011-03-31 09:45:00,62.75,63.0,62.51,62.93,117700.0,47.351,47.5396,47.1699,47.4868,117700.0
2011-03-31 09:50:00,62.94,62.96,62.8,62.85,78700.0,47.4943,47.5094,47.3887,47.4264,78700.0
2011-03-31 09:55:00,62.87,63.02,62.84,62.94,45100.0,47.4415,47.5547,47.4189,47.4943,45100.0
2011-03-31 10:00:00,62.94,62.96,62.81,62.85,46500.0,47.4943,47.5094,47.3962,47.4264,46500.0
2011-03-31 10:05:00,62.83,62.95,62.83,62.92,49800.0,47.4113,47.5019,47.4113,47.4793,49800.0
2011-03-31 10:10:00,62.93,63.04,62.88,62.89,59600.0,47.4868,47.5698,47.4491,47.4566,59600.0
2011-03-31 10:15:00,62.88,62.92,62.68,62.83,48400.0,47.4491,47.4793,47.2982,47.4113,48400.0
2011-03-31 10:20:00,62.83,62.88,62.73,62.88,26000.0,47.4113,47.4491,47.3359,47.4491,26000.0
2011-03-31 10:25:00,62.89,62.96,62.86,62.86,16800.0,47.4566,47.5094,47.434,47.434,16800.0
2011-03-31 10:30:00,62.86,62.96,62.83,62.88,32400.0,47.434,47.5094,47.4113,47.4491,32400.0
2011-03-31 10:35:00,62.88,62.93,62.83,62.88,36500.0,47.4491,47.4868,47.4113,47.4491,36500.0
2011-03-31 10:40:00,62.88,62.89,62.75,62.77,31300.0,47.4491,47.4566,47.351,47.3661,31300.0
2011-03-31 10:45:00,62.77,62.81,62.61,62.63,45600.0,47.3661,47.3962,47.2453,47.2604,45600.0
2011-03-31 10:50:00,62.62,62.66,62.46,62.46,37400.0,47.2529,47.2831,47.1321,47.1321,37400.0
2011-03-31 10:55:00,62.46,62.52,62.43,62.45,32000.0,47.1321,47.1774,47.1095,47.1246,32000.0
2011-03-31 11:00:00,62.46,62.46,62.36,62.4,54500.0,47.1321,47.1321,47.0567,47.0869,54500.0
2011-03-31 11:05:00,62.4,62.5,62.4,62.48,28200.0,47.0869,47.1623,47.0869,47.1472,28200.0
2011-03-31 11:10:00,62.49,62.53,62.47,62.51,22200.0,47.1548,47.185,47.1397,47.1699,22200.0
2011-03-31 11:15:00,62.52,62.58,62.47,62.48,37900.0,47.1774,47.2227,47.1397,47.1472,37900.0
2011-03-31 11:20:00,62.47,62.48,62.43,62.48,62200.0,47.1397,47.1472,47.1095,47.1472,62200.0
2011-03-31 11:25:00,62.48,62.49,62.43,62.43,21200.0,47.1472,47.1548,47.1095,47.1095,21200.0
2011-03-31 11:30:00,62.43,62.49,62.36,62.4,19100.0,47.1095,47.1548,47.0567,47.0869,19100.0
2011-03-31 11:35:00,62.4,62.47,62.35,62.47,15500.0,47.0869,47.1397,47.0491,47.1397,15500.0
2011-03-31 11:40:00,62.47,62.47,62.36,62.36,14600.0,47.1397,47.1397,47.0567,47.0567,14600.0
2011-03-31 11:45:00,62.39,62.46,62.37,62.39,29100.0,47.0793,47.1321,47.0642,47.0793,29100.0
2011-03-31 11:50:00,62.39,62.4,62.34,62.36,26300.0,47.0793,47.0869,47.0416,47.0567,26300.0
2011-03-31 11:55:00,62.37,62.37,62.32,62.35,21200.0,47.0642,47.0642,47.0265,47.0491,21200.0
2011-03-31 12:00:00,62.35,62.46,62.35,62.42,23000.0,47.0491,47.1321,47.0491,47.102,23000.0
2011-03-31 12:05:00,62.41,62.49,62.41,62.48,25700.0,47.0944,47.1548,47.0944,47.1472,25700.0
2011-03-31 12:10:00,62.48,62.5,62.43,62.46,25600.0,47.1472,47.1623,47.1095,47.1321,25600.0
2011-03-31 12:15:00,62.45,62.49,62.45,62.48,18900.0,47.1246,47.1548,47.1246,47.1472,18900.0
2011-03-31 12:20:00,62.49,62.54,62.47,62.54,22100.0,47.1548,47.1925,47.1397,47.1925,22100.0
2011-03-31 12:25:00,62.52,62.63,62.52,62.59,18600.0,47.1774,47.2604,47.1774,47.2302,18600.0
2011-03-31 12:30:00,62.57,62.6,62.51,62.58,17600.0,47.2151,47.2378,47.1699,47.2227,17600.0
2011-03-31 12:35:00,62.6,62.75,62.58,62.69,33900.0,47.2378,47.351,47.2227,47.3057,33900.0
2011-03-31 12:40:00,62.69,62.69,62.6,62.66,27200.0,47.3057,47.3057,47.2378,47.2831,27200.0
2011-03-31 12:45:00,62.67,62.67,62.55,62.56,29500.0,47.2906,47.2906,47.2001,47.2076,29500.0
2011-03-31 12:50:00,62.55,62.56,62.54,62.56,30600.0,47.2001,47.2076,47.1925,47.2076,30600.0
2011-03-31 12:55:00,62.56,62.71,62.56,62.7,18500.0,47.2076,47.3208,47.2076,47.3132,18500.0
2011-03-31 13:00:00,62.7,62.75,62.68,62.74,25000.0,47.3132,47.351,47.2982,47.3434,25000.0
2011-03-31 13:05:00,62.74,62.76,62.68,62.68,13100.0,47.3434,47.3585,47.2982,47.2982,13100.0
2011-03-31 13:10:00,62.68,62.72,62.68,62.69,11600.0,47.2982,47.3283,47.2982,47.3057,11600.0
2011-03-31 13:15:00,62.69,62.71,62.63,62.63,18100.0,47.3057,47.3208,47.2604,47.2604,18100.0
2011-03-31 13:20:00,62.64,62.73,62.61,62.72,20400.0,47.268,47.3359,47.2453,47.3283,20400.0
2011-03-31 13:25:00,62.73,62.82,62.71,62.82,16400.0,47.3359,47.4038,47.3208,47.4038,16400.0
2011-03-31 13:30:00,62.82,62.84,62.78,62.8,15300.0,47.4038,47.4189,47.3736,47.3887,15300.0
2011-03-31 13:35:00,62.8,62.82,62.78,62.8,18700.0,47.3887,47.4038,47.3736,47.3887,18700.0
2011-03-31 13:40:00,62.8,62.9,62.8,62.89,58900.0,47.3887,47.4642,47.3887,47.4566,58900.0
2011-03-31 13:45:00,62.89,62.92,62.86,62.92,14300.0,47.4566,47.4793,47.434,47.4793,14300.0
2011-03-31 13:50:00,62.93,62.96,62.92,62.94,22600.0,47.4868,47.5094,47.4793,47.4943,22600.0
2011-03-31 13:55:00,62.95,62.98,62.9,62.95,21400.0,47.5019,47.5245,47.4642,47.5019,21400.0
2011-03-31 14:00:00,62.96,62.96,62.85,62.92,58100.0,47.5094,47.5094,47.4264,47.4793,58100.0
2011-03-31 14:05:00,62.92,62.99,62.92,62.98,49500.0,47.4793,47.5321,47.4793,47.5245,49500.0
2011-03-31 14:10:00,62.99,63.03,62.95,63.02,45800.0,47.5321,47.5623,47.5019,47.5547,45800.0
2011-03-31 14:15:00,63.02,63.07,62.96,63.0,31300.0,47.5547,47.5924,47.5094,47.5396,31300.0
2011-03-31 14:20:00,62.98,62.98,62.89,62.91,29900.0,47.5245,47.5245,47.4566,47.4717,29900.0
2011-03-31 14:25:00,62.91,62.93,62.88,62.88,31600.0,47.4717,47.4868,47.4491,47.4491,31600.0
2011-03-31 14:30:00,62.87,62.87,62.77,62.78,38400.0,47.4415,47.4415,47.3661,47.3736,38400.0
2011-03-31 14:35:00,62.78,62.8,62.75,62.75,35300.0,47.3736,47.3887,47.351,47.351,35300.0
2011-03-31 14:40:00,62.76,62.77,62.7,62.77,34400.0,47.3585,47.3661,47.3132,47.3661,34400.0
2011-03-31 14:45:00,62.78,62.85,62.77,62.81,24000.0,47.3736,47.4264,47.3661,47.3962,24000.0
2011-03-31 14:50:00,62.81,62.83,62.74,62.8,27000.0,47.3962,47.4113,47.3434,47.3887,27000.0
2011-03-31 14:55:00,62.81,62.83,62.74,62.77,31400.0,47.3962,47.4113,47.3434,47.3661,31400.0
2011-03-31 15:00:00,62.77,62.77,62.69,62.69,34000.0,47.3661,47.3661,47.3057,47.3057,34000.0
2011-03-31 15:05:00,62.69,62.74,62.64,62.64,40200.0,47.3057,47.3434,47.268,47.268,40200.0
2011-03-31 15:10:00,62.65,62.74,62.59,62.74,48200.0,47.2755,47.3434,47.2302,47.3434,48200.0
2011-03-31 15:15:00,62.75,62.78,62.69,62.78,34600.0,47.351,47.3736,47.3057,47.3736,34600.0
2011-03-31 15:20:00,62.78,62.78,62.69,62.76,37500.0,47.3736,47.3736,47.3057,47.3585,37500.0
2011-03-31 15:25:00,62.75,62.76,62.71,62.75,37600.0,47.351,47.3585,47.3208,47.351,37600.0
2011-03-31 15:30:00,62.74,62.75,62.65,62.69,34700.0,47.3434,47.351,47.2755,47.3057,34700.0
2011-03-31 15:35:00,62.69,62.74,62.68,62.73,51200.0,47.3057,47.3434,47.2982,47.3359,51200.0
2011-03-31 15:40:00,62.73,62.76,62.68,62.76,65500.0,47.3359,47.3585,47.2982,47.3585,65500.0
2011-03-31 15:45:00,62.74,62.74,62.64,62.71,167400.0,47.3434,47.3434,47.268,47.3208,167400.0
2011-03-31 15:50:00,62.7,62.76,62.69,62.73,98700.0,47.3132,47.3585,47.3057,47.3359,98700.0
2011-03-31 15:55:00,62.73,62.73,62.66,62.67,206000.0,47.3359,47.3359,47.2831,47.2906,206000.0
2011-04-01 09:30:00,62.81,63.1,62.67,63.03,78100.0,47.3962,47.6151,47.2906,47.5623,78100.0
2011-04-01 09:35:00,63.03,63.24,62.97,63.17,60200.0,47.5623,47.7207,47.517,47.6679,60200.0
2011-04-01 09:40:00,63.2,63.24,63.13,63.24,25000.0,47.6905,47.7207,47.6377,47.7207,25000.0
2011-04-01 09:45:00,63.22,63.23,63.17,63.21,47400.0,47.7056,47.7132,47.6679,47.6981,47400.0
2011-04-01 09:50:00,63.21,63.22,63.15,63.16,42400.0,47.6981,47.7056,47.6528,47.6604,42400.0
2011-04-01 09:55:00,63.17,63.23,63.1,63.15,52400.0,47.6679,47.7132,47.6151,47.6528,52400.0
2011-04-01 10:00:00,63.15,63.28,63.11,63.25,54900.0,47.6528,47.7509,47.6226,47.7283,54900.0
2011-04-01 10:05:00,63.26,63.3,63.21,63.22,55600.0,47.7358,47.766,47.6981,47.7056,55600.0
2011-04-01 10:10:00,63.25,63.36,63.2,63.33,40800.0,47.7283,47.8113,47.6905,47.7886,40800.0
2011-04-01 10:15:00,63.33,63.36,63.24,63.31,45700.0,47.7886,47.8113,47.7207,47.7735,45700.0
2011-04-01 10:20:00,63.31,63.46,63.29,63.45,70400.0,47.7735,47.8867,47.7585,47.8792,70400.0
2011-04-01 10:25:00,63.45,63.49,63.2,63.25,51900.0,47.8792,47.9094,47.6905,47.7283,51900.0
2011-04-01 10:30:00,63.24,63.54,63.24,63.52,80300.0,47.7207,47.9471,47.7207,47.932,80300.0
2011-04-01 10:35:00,63.54,63.55,63.39,63.5,73500.0,47.9471,47.9547,47.8339,47.9169,73500.0
2011-04-01 10:40:00,63.5,63.52,63.42,63.52,32000.0,47.9169,47.932,47.8566,47.932,32000.0
2011-04-01 10:45:00,63.51,63.53,63.38,63.41,17600.0,47.9245,47.9396,47.8264,47.849,17600.0
2011-04-01 10:50:00,63.45,63.45,63.31,63.34,12900.0,47.8792,47.8792,47.7735,47.7962,12900.0
2011-04-01 10:55:00,63.34,63.4,63.32,63.4,9600.0,47.7962,47.8415,47.7811,47.8415,9600.0
2011-04-01 11:00:00,63.42,63.45,63.37,63.42,13800.0,47.8566,47.8792,47.8188,47.8566,13800.0
2011-04-01 11:05:00,63.42,63.42,63.36,63.41,14700.0,47.8566,47.8566,47.8113,47.849,14700.0
2011-04-01 11:10:00,63.4,63.44,63.4,63.44,9800.0,47.8415,47.8716,47.8415,47.8716,9800.0
2011-04-01 11:15:00,63.44,63.52,63.43,63.52,27700.0,47.8716,47.932,47.8641,47.932,27700.0
2011-04-01 11:20:00,63.5,63.53,63.45,63.47,31000.0,47.9169,47.9396,47.8792,47.8943,31000.0
2011-04-01 11:25:00,63.46,63.46,63.4,63.41,21600.0,47.8867,47.8867,47.8415,47.849,21600.0
2011-04-01 11:30:00,63.43,63.47,63.42,63.47,6500.0,47.8641,47.8943,47.8566,47.8943,6500.0
2011-04-01 11:35:00,63.46,63.48,63.42,63.43,12700.0,47.8867,47.9018,47.8566,47.8641,12700.0
2011-04-01 11:40:00,63.42,63.44,63.4,63.41,12700.0,47.8566,47.8716,47.8415,47.849,12700.0
2011-04-01 11:45:00,63.41,63.41,63.37,63.37,12900.0,47.849,47.849,47.8188,47.8188,12900.0
2011-04-01 11:50:00,63.37,63.37,63.25,63.25,9500.0,47.8188,47.8188,47.7283,47.7283,9500.0
2011-04-01 11:55:00,63.25,63.34,63.23,63.33,19400.0,47.7283,47.7962,47.7132,47.7886,19400.0
2011-04-01 12:00:00,63.33,63.33,63.26,63.31,6100.0,47.7886,47.7886,47.7358,47.7735,6100.0
2011-04-01 12:05:00,63.32,63.4,63.31,63.39,5500.0,47.7811,47.8415,47.7735,47.8339,5500.0
2011-04-01 12:10:00,63.37,63.43,63.35,63.36,23400.0,47.8188,47.8641,47.8037,47.8113,23400.0
2011-04-01 12:15:00,63.38,63.42,63.36,63.39,19500.0,47.8264,47.8566,47.8113,47.8339,19500.0
2011-04-01 12:20:00,63.39,63.45,63.39,63.45,14200.0,47.8339,47.8792,47.8339,47.8792,14200.0
2011-04-01 12:25:00,63.44,63.44,63.42,63.43,16800.0,47.8716,47.8716,47.8566,47.8641,16800.0
2011-04-01 12:30:00,63.44,63.45,63.4,63.41,15500.0,47.8716,47.8792,47.8415,47.849,15500.0
2011-04-01 12:35:00,63.41,63.44,63.4,63.41,11100.0,47.849,47.8716,47.8415,47.849,11100.0
2011-04-01 12:40:00,63.42,63.42,63.36,63.37,7800.0,47.8566,47.8566,47.8113,47.8188,7800.0
2011-04-01 12:45:00,63.37,63.39,63.35,63.35,5500.0,47.8188,47.8339,47.8037,47.8037,5500.0
2011-04-01 12:50:00,63.34,63.38,63.34,63.37,2100.0,47.7962,47.8264,47.7962,47.8188,2100.0
2011-04-01 12:55:00,63.37,63.39,63.37,63.38,4100.0,47.8188,47.8339,47.8188,47.8264,4100.0
2011-04-01 13:00:00,63.38,63.39,63.31,63.32,5800.0,47.8264,47.8339,47.7735,47.7811,5800.0
2011-04-01 13:05:00,63.33,63.33,63.22,63.3,18600.0,47.7886,47.7886,47.7056,47.766,18600.0
2011-04-01 13:10:00,63.29,63.29,63.23,63.27,15100.0,47.7585,47.7585,47.7132,47.7434,15100.0
2011-04-01 13:15:00,63.27,63.29,63.23,63.23,7800.0,47.7434,47.7585,47.7132,47.7132,7800.0
2011-04-01 13:20:00,63.23,63.25,63.23,63.23,4700.0,47.7132,47.7283,47.7132,47.7132,4700.0
2011-04-01 13:25:00,63.23,63.24,63.19,63.19,9800.0,47.7132,47.7207,47.683,47.683,9800.0
2011-04-01 13:30:00,63.19,63.24,63.19,63.23,13300.0,47.683,47.7207,47.683,47.7132,13300.0
2011-04-01 13:35:00,63.22,63.27,63.22,63.27,4100.0,47.7056,47.7434,47.7056,47.7434,4100.0
2011-04-01 13:40:00,63.27,63.29,63.26,63.28,2200.0,47.7434,47.7585,47.7358,47.7509,2200.0
2011-04-01 13:45:00,63.28,63.28,63.23,63.27,7300.0,47.7509,47.7509,47.7132,47.7434,7300.0
2011-04-01 13:50:00,63.26,63.27,63.25,63.25,4000.0,47.7358,47.7434,47.7283,47.7283,4000.0
2011-04-01 13:55:00,63.25,63.27,63.24,63.25,10300.0,47.7283,47.7434,47.7207,47.7283,10300.0
2011-04-01 14:00:00,63.26,63.26,63.24,63.24,2900.0,47.7358,47.7358,47.7207,47.7207,2900.0
2011-04-01 14:05:00,63.24,63.27,63.24,63.26,9600.0,47.7207,47.7434,47.7207,47.7358,9600.0
2011-04-01 14:10:00,63.27,63.32,63.26,63.32,5900.0,47.7434,47.7811,47.7358,47.7811,5900.0
2011-04-01 14:15:00,63.31,63.33,63.3,63.31,4700.0,47.7735,47.7886,47.766,47.7735,4700.0
2011-04-01 14:20:00,63.3,63.31,63.27,63.27,5400.0,47.766,47.7735,47.7434,47.7434,5400.0
2011-04-01 14:25:00,63.27,63.3,63.27,63.29,6000.0,47.7434,47.766,47.7434,47.7585,6000.0
2011-04-01 14:30:00,63.29,63.3,63.27,63.29,11800.0,47.7585,47.766,47.7434,47.7585,11800.0
2011-04-01 14:35:00,63.28,63.29,63.25,63.25,7100.0,47.7509,47.7585,47.7283,47.7283,7100.0
2011-04-01 14:40:00,63.26,63.26,63.14,63.15,31300.0,47.7358,47.7358,47.6453,47.6528,31300.0
2011-04-01 14:45:00,63.16,63.18,63.1,63.13,25800.0,47.6604,47.6754,47.6151,47.6377,25800.0
2011-04-01 14:50:00,63.12,63.16,63.09,63.09,19400.0,47.6302,47.6604,47.6075,47.6075,19400.0
2011-04-01 14:55:00,63.1,63.12,63.06,63.07,20700.0,47.6151,47.6302,47.5849,47.5924,20700.0
2011-04-01 15:00:00,63.07,63.07,62.97,63.02,49800.0,47.5924,47.5924,47.517,47.5547,49800.0
2011-04-01 15:05:00,63.02,63.03,62.97,62.99,22400.0,47.5547,47.5623,47.517,47.5321,22400.0
2011-04-01 15:10:00,62.99,63.05,62.91,62.92,44700.0,47.5321,47.5774,47.4717,47.4793,44700.0
2011-04-01 15:15:00,62.92,62.94,62.87,62.87,34300.0,47.4793,47.4943,47.4415,47.4415,34300.0
2011-04-01 15:20:00,62.87,62.91,62.87,62.9,29600.0,47.4415,47.4717,47.4415,47.4642,29600.0
2011-04-01 15:25:00,62.9,62.99,62.9,62.96,27100.0,47.4642,47.5321,47.4642,47.5094,27100.0
2011-04-01 15:30:00,62.96,63.02,62.94,62.98,27700.0,47.5094,47.5547,47.4943,47.5245,27700.0
2011-04-01 15:35:00,62.97,62.99,62.89,62.95,26900.0,47.517,47.5321,47.4566,47.5019,26900.0
2011-04-01 15:40:00,62.95,62.99,62.88,62.99,54900.0,47.5019,47.5321,47.4491,47.5321,54900.0
2011-04-01 15:45:00,62.99,63.07,62.96,62.97,80500.0,47.5321,47.5924,47.5094,47.517,80500.0
2011-04-01 15:50:00,62.98,63.01,62.92,62.93,38900.0,47.5245,47.5472,47.4793,47.4868,38900.0
2011-04-01 15:55:00,62.93,63.0,62.93,62.95,79100.0,47.4868,47.5396,47.4868,47.5019,79100.0
2011-04-04 09:30:00,63.14,63.21,62.55,62.65,73700.0,47.6453,47.6981,47.2001,47.2755,73700.0
2011-04-04 09:35:00,62.65,62.65,62.45,62.45,71400.0,47.2755,47.2755,47.1246,47.1246,71400.0
2011-04-04 09:40:00,62.43,62.46,62.3,62.3,39200.0,47.1095,47.1321,47.0114,47.0114,39200.0
2011-04-04 09:45:00,62.32,62.38,62.22,62.23,43200.0,47.0265,47.0718,46.951,46.9586,43200.0
2011-04-04 09:50:00,62.23,62.25,61.93,61.96,65000.0,46.9586,46.9737,46.7322,46.7548,65000.0
2011-04-04 09:55:00,61.97,62.0,61.75,61.77,53000.0,46.7624,46.785,46.5964,46.6115,53000.0
2011-04-04 10:00:00,61.79,61.79,61.54,61.57,78800.0,46.6266,46.6266,46.4379,46.4605,78800.0
2011-04-04 10:05:00,61.55,61.8,61.54,61.78,72300.0,46.4455,46.6341,46.4379,46.619,72300.0
2011-04-04 10:10:00,61.79,61.84,61.66,61.8,49000.0,46.6266,46.6643,46.5285,46.6341,49000.0
2011-04-04 10:15:00,61.79,61.81,61.68,61.8,44200.0,46.6266,46.6417,46.5436,46.6341,44200.0
2011-04-04 10:20:00,61.8,61.95,61.8,61.94,37600.0,46.6341,46.7473,46.6341,46.7397,37600.0
2011-04-04 10:25:00,61.95,61.95,61.8,61.81,42600.0,46.7473,46.7473,46.6341,46.6417,42600.0
2011-04-04 10:30:00,61.8,61.91,61.79,61.91,35100.0,46.6341,46.7171,46.6266,46.7171,35100.0
2011-04-04 10:35:00,61.92,61.94,61.88,61.94,22200.0,46.7247,46.7397,46.6945,46.7397,22200.0
2011-04-04 10:40:00,61.93,61.98,61.85,61.85,18800.0,46.7322,46.7699,46.6718,46.6718,18800.0
2011-04-04 10:45:00,61.85,61.86,61.76,61.8,35000.0,46.6718,46.6794,46.6039,46.6341,35000.0
2011-04-04 10:50:00,61.8,61.87,61.79,61.83,37800.0,46.6341,46.6869,46.6266,46.6567,37800.0
2011-04-04 10:55:00,61.85,61.89,61.8,61.87,19700.0,46.6718,46.702,46.6341,46.6869,19700.0
2011-04-04 11:00:00,61.85,61.9,61.84,61.9,16800.0,46.6718,46.7096,46.6643,46.7096,16800.0
2011-04-04 11:05:00,61.9,61.95,61.88,61.95,24700.0,46.7096,46.7473,46.6945,46.7473,24700.0
2011-04-04 11:10:00,61.95,62.0,61.92,61.95,15600.0,46.7473,46.785,46.7247,46.7473,15600.0
2011-04-04 11:15:00,61.96,62.07,61.96,62.05,17900.0,46.7548,46.8378,46.7548,46.8228,17900.0
2011-04-04 11:20:00,62.04,62.14,62.04,62.11,27100.0,46.8152,46.8907,46.8152,46.868,27100.0
2011-04-04 11:25:00,62.11,62.16,62.08,62.16,33200.0,46.868,46.9058,46.8454,46.9058,33200.0
2011-04-04 11:30:00,62.16,62.17,62.05,62.15,42600.0,46.9058,46.9133,46.8228,46.8982,42600.0
2011-04-04 11:35:00,62.15,62.21,62.14,62.19,41800.0,46.8982,46.9435,46.8907,46.9284,41800.0
2011-04-04 11:40:00,62.19,62.25,62.18,62.25,28600.0,46.9284,46.9737,46.9209,46.9737,28600.0
2011-04-04 11:45:00,62.25,62.25,62.18,62.18,36100.0,46.9737,46.9737,46.9209,46.9209,36100.0
2011-04-04 11:50:00,62.18,62.25,62.17,62.21,21400.0,46.9209,46.9737,46.9133,46.9435,21400.0
2011-04-04 11:55:00,62.22,62.29,62.22,62.22,17600.0,46.951,47.0039,46.951,46.951,17600.0
2011-04-04 12:00:00,62.22,62.24,62.17,62.22,11800.0,46.951,46.9661,46.9133,46.951,11800.0
2011-04-04 12:05:00,62.22,62.25,62.22,62.25,8200.0,46.951,46.9737,46.951,46.9737,8200.0
2011-04-04 12:10:00,62.25,62.3,62.23,62.23,14100.0,46.9737,47.0114,46.9586,46.9586,14100.0
2011-04-04 12:15:00,62.25,62.27,62.2,62.2,14600.0,46.9737,46.9888,46.9359,46.9359,14600.0
2011-04-04 12:20:00,62.2,62.21,62.17,62.18,7400.0,46.9359,46.9435,46.9133,46.9209,7400.0
2011-04-04 12:25:00,62.19,62.24,62.19,62.21,8600.0,46.9284,46.9661,46.9284,46.9435,8600.0
2011-04-04 12:30:00,62.22,62.25,62.22,62.25,5500.0,46.951,46.9737,46.951,46.9737,5500.0
2011-04-04 12:35:00,62.25,62.25,62.19,62.23,8400.0,46.9737,46.9737,46.9284,46.9586,8400.0
2011-04-04 12:40:00,62.23,62.25,62.21,62.23,5400.0,46.9586,46.9737,46.9435,46.9586,5400.0
2011-04-04 12:45:00,62.21,62.23,62.1,62.12,24400.0,46.9435,46.9586,46.8605,46.8756,24400.0
2011-04-04 12:50:00,62.13,62.2,62.12,62.17,22200.0,46.8831,46.9359,46.8756,46.9133,22200.0
2011-04-04 12:55:00,62.18,62.28,62.18,62.22,12400.0,46.9209,46.9963,46.9209,46.951,12400.0
2011-04-04 13:00:00,62.23,62.25,62.21,62.25,5200.0,46.9586,46.9737,46.9435,46.9737,5200.0
2011-04-04 13:05:00,62.25,62.25,62.23,62.25,9300.0,46.9737,46.9737,46.9586,46.9737,9300.0
2011-04-04 13:10:00,62.25,62.26,62.23,62.26,9600.0,46.9737,46.9812,46.9586,46.9812,9600.0
2011-04-04 13:15:00,62.27,62.3,62.26,62.3,15400.0,46.9888,47.0114,46.9812,47.0114,15400.0
2011-04-04 13:20:00,62.3,62.35,62.29,62.3,7500.0,47.0114,47.0491,47.0039,47.0114,7500.0
2011-04-04 13:25:00,62.31,62.35,62.3,62.35,9300.0,47.019,47.0491,47.0114,47.0491,9300.0
2011-04-04 13:30:00,62.34,62.34,62.2,62.2,14400.0,47.0416,47.0416,46.9359,46.9359,14400.0
2011-04-04 13:35:00,62.23,62.27,62.22,62.25,10900.0,46.9586,46.9888,46.951,46.9737,10900.0
2011-04-04 13:40:00,62.24,62.28,62.22,62.27,15000.0,46.9661,46.9963,46.951,46.9888,15000.0
2011-04-04 13:45:00,62.27,62.27,62.2,62.21,10900.0,46.9888,46.9888,46.9359,46.9435,10900.0
2011-04-04 13:50:00,62.21,62.27,62.21,62.23,49300.0,46.9435,46.9888,46.9435,46.9586,49300.0
2011-04-04 13:55:00,62.23,62.23,62.16,62.2,21300.0,46.9586,46.9586,46.9058,46.9359,21300.0
2011-04-04 14:00:00,62.2,62.2,62.16,62.19,19900.0,46.9359,46.9359,46.9058,46.9284,19900.0
2011-04-04 14:05:00,62.2,62.27,62.19,62.24,23400.0,46.9359,46.9888,46.9284,46.9661,23400.0
2011-04-04 14:10:00,62.24,62.26,62.16,62.17,11600.0,46.9661,46.9812,46.9058,46.9133,11600.0
2011-04-04 14:15:00,62.16,62.21,62.16,62.18,16800.0,46.9058,46.9435,46.9058,46.9209,16800.0
2011-04-04 14:20:00,62.17,62.18,62.11,62.13,14100.0,46.9133,46.9209,46.868,46.8831,14100.0
2011-04-04 14:25:00,62.11,62.18,62.11,62.13,23500.0,46.868,46.9209,46.868,46.8831,23500.0
2011-04-04 14:30:00,62.12,62.18,62.12,62.18,5300.0,46.8756,46.9209,46.8756,46.9209,5300.0
2011-04-04 14:35:00,62.17,62.18,62.17,62.18,6500.0,46.9133,46.9209,46.9133,46.9209,6500.0
2011-04-04 14:40:00,62.18,62.18,62.16,62.18,15700.0,46.9209,46.9209,46.9058,46.9209,15700.0
2011-04-04 14:45:00,62.18,62.18,62.13,62.13,10900.0,46.9209,46.9209,46.8831,46.8831,10900.0
2011-04-04 14:50:00,62.12,62.13,62.08,62.09,12000.0,46.8756,46.8831,46.8454,46.8529,12000.0
2011-04-04 14:55:00,62.09,62.16,62.09,62.12,16400.0,46.8529,46.9058,46.8529,46.8756,16400.0
2011-04-04 15:00:00,62.13,62.17,62.12,62.15,16600.0,46.8831,46.9133,46.8756,46.8982,16600.0
2011-04-04 15:05:00,62.14,62.18,62.12,62.13,20300.0,46.8907,46.9209,46.8756,46.8831,20300.0
2011-04-04 15:10:00,62.14,62.24,62.14,62.21,20700.0,46.8907,46.9661,46.8907,46.9435,20700.0
2011-04-04 15:15:00,62.22,62.26,62.22,62.25,14500.0,46.951,46.9812,46.951,46.9737,14500.0
2011-04-04 15:20:00,62.24,62.29,62.23,62.26,12300.0,46.9661,47.0039,46.9586,46.9812,12300.0
2011-04-04 15:25:00,62.25,62.37,62.24,62.37,20300.0,46.9737,47.0642,46.9661,47.0642,20300.0
2011-04-04 15:30:00,62.36,62.45,62.33,62.43,43600.0,47.0567,47.1246,47.034,47.1095,43600.0
2011-04-04 15:35:00,62.42,62.48,62.41,62.47,24800.0,47.102,47.1472,47.0944,47.1397,24800.0
2011-04-04 15:40:00,62.47,62.56,62.47,62.55,37300.0,47.1397,47.2076,47.1397,47.2001,37300.0
2011-04-04 15:45:00,62.55,62.62,62.53,62.57,54900.0,47.2001,47.2529,47.185,47.2151,54900.0
2011-04-04 15:50:00,62.57,62.59,62.49,62.51,48400.0,47.2151,47.2302,47.1548,47.1699,48400.0
2011-04-04 15:55:00,62.52,62.59,62.52,62.57,68900.0,47.1774,47.2302,47.1774,47.2151,68900.0
2011-04-05 09:30:00,62.56,62.57,62.38,62.42,29800.0,47.2076,47.2151,47.0718,47.102,29800.0
2011-04-05 09:35:00,62.42,62.67,62.35,62.49,34600.0,47.102,47.2906,47.0491,47.1548,34600.0
2011-04-05 09:40:00,62.46,62.68,62.39,62.52,26500.0,47.1321,47.2982,47.0793,47.1774,26500.0
2011-04-05 09:45:00,62.53,62.68,62.53,62.68,15200.0,47.185,47.2982,47.185,47.2982,15200.0
2011-04-05 09:50:00,62.68,62.71,62.54,62.59,12300.0,47.2982,47.3208,47.1925,47.2302,12300.0
2011-04-05 09:55:00,62.6,62.66,62.57,62.66,11800.0,47.2378,47.2831,47.2151,47.2831,11800.0
2011-04-05 10:00:00,62.65,62.66,62.52,62.56,38500.0,47.2755,47.2831,47.1774,47.2076,38500.0
2011-04-05 10:05:00,62.55,62.56,62.51,62.56,8600.0,47.2001,47.2076,47.1699,47.2076,8600.0
2011-04-05 10:10:00,62.54,62.62,62.54,62.6,9000.0,47.1925,47.2529,47.1925,47.2378,9000.0
2011-04-05 10:15:00,62.58,62.63,62.56,62.57,10100.0,47.2227,47.2604,47.2076,47.2151,10100.0
2011-04-05 10:20:00,62.58,62.67,62.58,62.61,17300.0,47.2227,47.2906,47.2227,47.2453,17300.0
2011-04-05 10:25:00,62.61,62.7,62.6,62.69,13500.0,47.2453,47.3132,47.2378,47.3057,13500.0
2011-04-05 10:30:00,62.69,62.72,62.68,62.68,11000.0,47.3057,47.3283,47.2982,47.2982,11000.0
2011-04-05 10:35:00,62.68,62.78,62.67,62.68,13900.0,47.2982,47.3736,47.2906,47.2982,13900.0
2011-04-05 10:40:00,62.68,62.68,62.64,62.64,9000.0,47.2982,47.2982,47.268,47.268,9000.0
2011-04-05 10:45:00,62.65,62.66,62.53,62.53,30100.0,47.2755,47.2831,47.185,47.185,30100.0
2011-04-05 10:50:00,62.52,62.54,62.5,62.5,20100.0,47.1774,47.1925,47.1623,47.1623,20100.0
2011-04-05 10:55:00,62.5,62.51,62.45,62.49,18600.0,47.1623,47.1699,47.1246,47.1548,18600.0
2011-04-05 11:00:00,62.5,62.63,62.5,62.63,9800.0,47.1623,47.2604,47.1623,47.2604,9800.0
2011-04-05 11:05:00,62.64,62.65,62.56,62.56,10000.0,47.268,47.2755,47.2076,47.2076,10000.0
2011-04-05 11:10:00,62.56,62.62,62.56,62.62,9200.0,47.2076,47.2529,47.2076,47.2529,9200.0
2011-04-05 11:15:00,62.62,62.62,62.57,62.6,9900.0,47.2529,47.2529,47.2151,47.2378,9900.0
2011-04-05 11:20:00,62.61,62.68,62.59,62.68,11900.0,47.2453,47.2982,47.2302,47.2982,11900.0
2011-04-05 11:25:00,62.69,62.72,62.64,62.7,16500.0,47.3057,47.3283,47.268,47.3132,16500.0
2011-04-05 11:30:00,62.7,62.76,62.7,62.76,18500.0,47.3132,47.3585,47.3132,47.3585,18500.0
2011-04-05 11:35:00,62.76,62.81,62.76,62.76,12100.0,47.3585,47.3962,47.3585,47.3585,12100.0
2011-04-05 11:40:00,62.76,62.77,62.72,62.73,9500.0,47.3585,47.3661,47.3283,47.3359,9500.0
2011-04-05 11:45:00,62.73,62.78,62.72,62.76,12800.0,47.3359,47.3736,47.3283,47.3585,12800.0
2011-04-05 11:50:00,62.75,62.81,62.73,62.81,15600.0,47.351,47.3962,47.3359,47.3962,15600.0
2011-04-05 11:55:00,62.81,62.92,62.8,62.9,22900.0,47.3962,47.4793,47.3887,47.4642,22900.0
2011-04-05 12:00:00,62.9,62.94,62.84,62.94,15700.0,47.4642,47.4943,47.4189,47.4943,15700.0
2011-04-05 12:05:00,62.94,62.94,62.8,62.84,15500.0,47.4943,47.4943,47.3887,47.4189,15500.0
2011-04-05 12:10:00,62.84,62.87,62.84,62.86,6500.0,47.4189,47.4415,47.4189,47.434,6500.0
2011-04-05 12:15:00,62.85,62.86,62.81,62.83,23600.0,47.4264,47.434,47.3962,47.4113,23600.0
2011-04-05 12:20:00,62.83,62.84,62.81,62.81,3500.0,47.4113,47.4189,47.3962,47.3962,3500.0
2011-04-05 12:25:00,62.81,62.82,62.8,62.82,9700.0,47.3962,47.4038,47.3887,47.4038,9700.0
2011-04-05 12:30:00,62.82,62.87,62.82,62.86,8400.0,47.4038,47.4415,47.4038,47.434,8400.0
2011-04-05 12:35:00,62.86,62.9,62.84,62.86,15400.0,47.434,47.4642,47.4189,47.434,15400.0
2011-04-05 12:40:00,62.88,62.89,62.82,62.89,12900.0,47.4491,47.4566,47.4038,47.4566,12900.0
2011-04-05 12:45:00,62.89,62.91,62.84,62.91,7700.0,47.4566,47.4717,47.4189,47.4717,7700.0
2011-04-05 12:50:00,62.89,62.94,62.87,62.88,8500.0,47.4566,47.4943,47.4415,47.4491,8500.0
2011-04-05 12:55:00,62.87,62.88,62.8,62.8,12500.0,47.4415,47.4491,47.3887,47.3887,12500.0
2011-04-05 13:00:00,62.8,62.81,62.73,62.75,18500.0,47.3887,47.3962,47.3359,47.351,18500.0
2011-04-05 13:05:00,62.75,62.8,62.75,62.78,7000.0,47.351,47.3887,47.351,47.3736,7000.0
2011-04-05 13:10:00,62.78,62.8,62.76,62.77,12000.0,47.3736,47.3887,47.3585,47.3661,12000.0
2011-04-05 13:15:00,62.77,62.82,62.76,62.81,14800.0,47.3661,47.4038,47.3585,47.3962,14800.0
2011-04-05 13:20:00,62.8,62.88,62.8,62.8,14700.0,47.3887,47.4491,47.3887,47.3887,14700.0
2011-04-05 13:25:00,62.8,62.82,62.76,62.79,48100.0,47.3887,47.4038,47.3585,47.3812,48100.0
2011-04-05 13:30:00,62.79,62.79,62.75,62.76,9900.0,47.3812,47.3812,47.351,47.3585,9900.0
2011-04-05 13:35:00,62.75,62.77,62.74,62.77,5100.0,47.351,47.3661,47.3434,47.3661,5100.0
2011-04-05 13:40:00,62.78,62.82,62.78,62.82,7600.0,47.3736,47.4038,47.3736,47.4038,7600.0
2011-04-05 13:45:00,62.82,62.82,62.78,62.8,8800.0,47.4038,47.4038,47.3736,47.3887,8800.0
2011-04-05 13:50:00,62.79,62.81,62.78,62.8,10800.0,47.3812,47.3962,47.3736,47.3887,10800.0
2011-04-05 13:55:00,62.8,62.81,62.74,62.75,8700.0,47.3887,47.3962,47.3434,47.351,8700.0
2011-04-05 14:00:00,62.74,62.76,62.68,62.68,15400.0,47.3434,47.3585,47.2982,47.2982,15400.0
2011-04-05 14:05:00,62.67,62.68,62.56,62.58,32000.0,47.2906,47.2982,47.2076,47.2227,32000.0
2011-04-05 14:10:00,62.58,62.59,62.56,62.57,13900.0,47.2227,47.2302,47.2076,47.2151,13900.0
2011-04-05 14:15:00,62.58,62.58,62.52,62.52,13500.0,47.2227,47.2227,47.1774,47.1774,13500.0
2011-04-05 14:20:00,62.52,62.58,62.51,62.55,19000.0,47.1774,47.2227,47.1699,47.2001,19000.0
2011-04-05 14:25:00,62.55,62.62,62.55,62.59,13400.0,47.2001,47.2529,47.2001,47.2302,13400.0
2011-04-05 14:30:00,62.59,62.62,62.52,62.53,12600.0,47.2302,47.2529,47.1774,47.185,12600.0
2011-04-05 14:35:00,62.52,62.53,62.46,62.49,19500.0,47.1774,47.185,47.1321,47.1548,19500.0
2011-04-05 14:40:00,62.5,62.52,62.44,62.46,13800.0,47.1623,47.1774,47.117,47.1321,13800.0
2011-04-05 14:45:00,62.44,62.52,62.44,62.5,10600.0,47.117,47.1774,47.117,47.1623,10600.0
2011-04-05 14:50:00,62.5,62.51,62.47,62.51,11900.0,47.1623,47.1699,47.1397,47.1699,11900.0
2011-04-05 14:55:00,62.51,62.56,62.5,62.55,11600.0,47.1699,47.2076,47.1623,47.2001,11600.0
2011-04-05 15:00:00,62.54,62.57,62.5,62.52,12600.0,47.1925,47.2151,47.1623,47.1774,12600.0
2011-04-05 15:05:00,62.52,62.57,62.47,62.47,19600.0,47.1774,47.2151,47.1397,47.1397,19600.0
2011-04-05 15:10:00,62.47,62.53,62.44,62.51,19900.0,47.1397,47.185,47.117,47.1699,19900.0
2011-04-05 15:15:00,62.51,62.53,62.49,62.53,12600.0,47.1699,47.185,47.1548,47.185,12600.0
2011-04-05 15:20:00,62.52,62.54,62.44,62.45,29600.0,47.1774,47.1925,47.117,47.1246,29600.0
2011-04-05 15:25:00,62.45,62.46,62.35,62.36,34800.0,47.1246,47.1321,47.0491,47.0567,34800.0
2011-04-05 15:30:00,62.36,62.36,62.25,62.26,31900.0,47.0567,47.0567,46.9737,46.9812,31900.0
2011-04-05 15:35:00,62.25,62.26,62.22,62.23,52000.0,46.9737,46.9812,46.951,46.9586,52000.0
2011-04-05 15:40:00,62.23,62.29,62.22,62.29,17100.0,46.9586,47.0039,46.951,47.0039,17100.0
2011-04-05 15:45:00,62.29,62.3,62.21,62.24,32900.0,47.0039,47.0114,46.9435,46.9661,32900.0
2011-04-05 15:50:00,62.25,62.26,62.06,62.1,93300.0,46.9737,46.9812,46.8303,46.8605,93300.0
2011-04-05 15:55:00,62.11,62.21,62.09,62.2,80200.0,46.868,46.9435,46.8529,46.9359,80200.0
2011-04-06 09:30:00,62.53,62.53,62.4,62.4,30300.0,47.185,47.185,47.0869,47.0869,30300.0
2011-04-06 09:35:00,62.4,62.4,62.17,62.29,44200.0,47.0869,47.0869,46.9133,47.0039,44200.0
2011-04-06 09:40:00,62.29,62.29,62.24,62.27,32500.0,47.0039,47.0039,46.9661,46.9888,32500.0
2011-04-06 09:45:00,62.27,62.29,62.18,62.19,68700.0,46.9888,47.0039,46.9209,46.9284,68700.0
2011-04-06 09:50:00,62.19,62.19,62.04,62.04,25800.0,46.9284,46.9284,46.8152,46.8152,25800.0
2011-04-06 09:55:00,62.03,62.04,61.92,61.95,32900.0,46.8077,46.8152,46.7247,46.7473,32900.0
2011-04-06 10:00:00,61.94,62.06,61.94,62.06,39200.0,46.7397,46.8303,46.7397,46.8303,39200.0
2011-04-06 10:05:00,62.06,62.06,61.92,61.93,21800.0,46.8303,46.8303,46.7247,46.7322,21800.0
2011-04-06 10:10:00,61.93,61.93,61.78,61.8,10700.0,46.7322,46.7322,46.619,46.6341,10700.0
2011-04-06 10:15:00,61.78,61.84,61.72,61.72,29900.0,46.619,46.6643,46.5737,46.5737,29900.0
2011-04-06 10:20:00,61.75,61.81,61.75,61.8,19800.0,46.5964,46.6417,46.5964,46.6341,19800.0
2011-04-06 10:25:00,61.8,61.82,61.73,61.76,21000.0,46.6341,46.6492,46.5813,46.6039,21000.0
2011-04-06 10:30:00,61.78,61.91,61.77,61.91,26900.0,46.619,46.7171,46.6115,46.7171,26900.0
2011-04-06 10:35:00,61.9,61.95,61.85,61.91,26000.0,46.7096,46.7473,46.6718,46.7171,26000.0
2011-04-06 10:40:00,61.92,62.02,61.92,61.93,21200.0,46.7247,46.8001,46.7247,46.7322,21200.0
2011-04-06 10:45:00,61.97,61.97,61.87,61.89,24300.0,46.7624,46.7624,46.6869,46.702,24300.0
2011-04-06 10:50:00,61.9,61.95,61.89,61.95,22600.0,46.7096,46.7473,46.702,46.7473,22600.0
2011-04-06 10:55:00,61.94,61.95,61.83,61.87,16100.0,46.7397,46.7473,46.6567,46.6869,16100.0
2011-04-06 11:00:00,61.88,61.91,61.85,61.85,19800.0,46.6945,46.7171,46.6718,46.6718,19800.0
2011-04-06 11:05:00,61.86,61.86,61.74,61.79,17600.0,46.6794,46.6794,46.5888,46.6266,17600.0
2011-04-06 11:10:00,61.78,61.86,61.71,61.83,24100.0,46.619,46.6794,46.5662,46.6567,24100.0
2011-04-06 11:15:00,61.83,61.87,61.82,61.83,10600.0,46.6567,46.6869,46.6492,46.6567,10600.0
2011-04-06 11:20:00,61.84,61.84,61.77,61.81,11600.0,46.6643,46.6643,46.6115,46.6417,11600.0
2011-04-06 11:25:00,61.81,61.82,61.76,61.78,13600.0,46.6417,46.6492,46.6039,46.619,13600.0
2011-04-06 11:30:00,61.79,61.8,61.74,61.74,15000.0,46.6266,46.6341,46.5888,46.5888,15000.0
2011-04-06 11:35:00,61.74,61.74,61.71,61.73,13100.0,46.5888,46.5888,46.5662,46.5813,13100.0
2011-04-06 11:40:00,61.73,61.76,61.72,61.73,12700.0,46.5813,46.6039,46.5737,46.5813,12700.0
2011-04-06 11:45:00,61.73,61.73,61.65,61.72,57400.0,46.5813,46.5813,46.5209,46.5737,57400.0
2011-04-06 11:50:00,61.72,61.77,61.71,61.75,31800.0,46.5737,46.6115,46.5662,46.5964,31800.0
2011-04-06 11:55:00,61.74,61.75,61.66,61.66,16000.0,46.5888,46.5964,46.5285,46.5285,16000.0
2011-04-06 12:00:00,61.66,61.77,61.65,61.71,38900.0,46.5285,46.6115,46.5209,46.5662,38900.0
2011-04-06 12:05:00,61.69,61.84,61.69,61.8,24000.0,46.5511,46.6643,46.5511,46.6341,24000.0
2011-04-06 12:10:00,61.81,61.84,61.81,61.84,5700.0,46.6417,46.6643,46.6417,46.6643,5700.0
2011-04-06 12:15:00,61.84,61.85,61.77,61.8,25700.0,46.6643,46.6718,46.6115,46.6341,25700.0
2011-04-06 12:20:00,61.81,61.97,61.8,61.97,15700.0,46.6417,46.7624,46.6341,46.7624,15700.0
2011-04-06 12:25:00,61.98,62.06,61.97,62.06,15400.0,46.7699,46.8303,46.7624,46.8303,15400.0
2011-04-06 12:30:00,62.06,62.07,62.02,62.05,13700.0,46.8303,46.8378,46.8001,46.8228,13700.0
2011-04-06 12:35:00,62.04,62.05,62.0,62.01,17600.0,46.8152,46.8228,46.785,46.7926,17600.0
2011-04-06 12:40:00,62.02,62.04,62.0,62.03,6500.0,46.8001,46.8152,46.785,46.8077,6500.0
2011-04-06 12:45:00,62.02,62.03,62.0,62.01,8100.0,46.8001,46.8077,46.785,46.7926,8100.0
2011-04-06 12:50:00,62.02,62.02,61.97,61.99,9100.0,46.8001,46.8001,46.7624,46.7775,9100.0
2011-04-06 12:55:00,61.99,62.04,61.98,62.01,18300.0,46.7775,46.8152,46.7699,46.7926,18300.0
2011-04-06 13:00:00,62.01,62.05,61.98,61.99,33900.0,46.7926,46.8228,46.7699,46.7775,33900.0
2011-04-06 13:05:00,61.98,62.01,61.97,62.01,7200.0,46.7699,46.7926,46.7624,46.7926,7200.0
2011-04-06 13:10:00,62.01,62.01,61.98,61.99,51000.0,46.7926,46.7926,46.7699,46.7775,51000.0
2011-04-06 13:15:00,62.0,62.0,61.97,61.99,17800.0,46.785,46.785,46.7624,46.7775,17800.0
2011-04-06 13:20:00,61.98,62.0,61.96,62.0,13900.0,46.7699,46.785,46.7548,46.785,13900.0
2011-04-06 13:25:00,62.0,62.01,61.98,61.98,10000.0,46.785,46.7926,46.7699,46.7699,10000.0
2011-04-06 13:30:00,62.0,62.0,61.97,61.99,10100.0,46.785,46.785,46.7624,46.7775,10100.0
2011-04-06 13:35:00,62.0,62.01,61.99,61.99,14200.0,46.785,46.7926,46.7775,46.7775,14200.0
2011-04-06 13:40:00,62.0,62.02,61.99,62.01,9600.0,46.785,46.8001,46.7775,46.7926,9600.0
2011-04-06 13:45:00,62.02,62.02,61.96,61.96,17200.0,46.8001,46.8001,46.7548,46.7548,17200.0
2011-04-06 13:50:00,61.97,62.01,61.97,62.0,14100.0,46.7624,46.7926,46.7624,46.785,14100.0
2011-04-06 13:55:00,61.99,62.01,61.99,62.01,13600.0,46.7775,46.7926,46.7775,46.7926,13600.0
2011-04-06 14:00:00,62.01,62.01,61.97,61.99,23600.0,46.7926,46.7926,46.7624,46.7775,23600.0
2011-04-06 14:05:00,62.0,62.0,61.98,62.0,7400.0,46.785,46.785,46.7699,46.785,7400.0
2011-04-06 14:10:00,62.0,62.0,61.97,61.99,19700.0,46.785,46.785,46.7624,46.7775,19700.0
2011-04-06 14:15:00,62.0,62.0,61.97,61.99,11400.0,46.785,46.785,46.7624,46.7775,11400.0
2011-04-06 14:20:00,61.99,62.01,61.98,62.0,12600.0,46.7775,46.7926,46.7699,46.785,12600.0
2011-04-06 14:25:00,62.01,62.01,61.99,61.99,11900.0,46.7926,46.7926,46.7775,46.7775,11900.0
2011-04-06 14:30:00,62.0,62.0,61.97,61.98,16700.0,46.785,46.785,46.7624,46.7699,16700.0
2011-04-06 14:35:00,61.99,62.01,61.98,62.0,9600.0,46.7775,46.7926,46.7699,46.785,9600.0
2011-04-06 14:40:00,62.0,62.01,61.97,61.99,17200.0,46.785,46.7926,46.7624,46.7775,17200.0
2011-04-06 14:45:00,61.98,62.1,61.98,62.03,73500.0,46.7699,46.8605,46.7699,46.8077,73500.0
2011-04-06 14:50:00,62.03,62.05,62.0,62.0,75400.0,46.8077,46.8228,46.785,46.785,75400.0
2011-04-06 14:55:00,61.99,62.01,61.97,61.98,31800.0,46.7775,46.7926,46.7624,46.7699,31800.0
2011-04-06 15:00:00,61.99,62.01,61.98,62.0,51100.0,46.7775,46.7926,46.7699,46.785,51100.0
2011-04-06 15:05:00,62.0,62.01,61.98,62.01,26800.0,46.785,46.7926,46.7699,46.7926,26800.0
2011-04-06 15:10:00,62.0,62.03,61.99,62.03,32800.0,46.785,46.8077,46.7775,46.8077,32800.0
2011-04-06 15:15:00,62.03,62.07,62.01,62.03,56400.0,46.8077,46.8378,46.7926,46.8077,56400.0
2011-04-06 15:20:00,62.03,62.04,61.98,62.02,25000.0,46.8077,46.8152,46.7699,46.8001,25000.0
2011-04-06 15:25:00,62.01,62.06,62.0,62.02,36900.0,46.7926,46.8303,46.785,46.8001,36900.0
2011-04-06 15:30:00,62.03,62.07,62.02,62.02,54400.0,46.8077,46.8378,46.8001,46.8001,54400.0
2011-04-06 15:35:00,62.03,62.04,62.01,62.01,58000.0,46.8077,46.8152,46.7926,46.7926,58000.0
2011-04-06 15:40:00,62.02,62.03,62.0,62.02,66800.0,46.8001,46.8077,46.785,46.8001,66800.0
2011-04-06 15:45:00,62.02,62.04,61.98,62.0,79100.0,46.8001,46.8152,46.7699,46.785,79100.0
2011-04-06 15:50:00,62.0,62.02,61.98,62.0,211900.0,46.785,46.8001,46.7699,46.785,211900.0
2011-04-06 15:55:00,62.0,62.37,62.0,62.36,530900.0,46.785,47.0642,46.785,47.0567,530900.0
2011-04-07 09:30:00,62.12,62.24,62.0,62.08,90400.0,46.8756,46.9661,46.785,46.8454,90400.0
2011-04-07 09:35:00,62.08,62.3,62.02,62.04,42900.0,46.8454,47.0114,46.8001,46.8152,42900.0
2011-04-07 09:40:00,62.03,62.22,61.97,62.08,54200.0,46.8077,46.951,46.7624,46.8454,54200.0
2011-04-07 09:45:00,62.06,62.17,62.03,62.13,59200.0,46.8303,46.9133,46.8077,46.8831,59200.0
2011-04-07 09:50:00,62.11,62.49,62.09,62.45,110300.0,46.868,47.1548,46.8529,47.1246,110300.0
2011-04-07 09:55:00,62.45,62.46,62.45,62.45,148300.0,47.1246,47.1321,47.1246,47.1246,148300.0
2011-04-07 10:00:00,62.45,62.47,62.28,62.29,61700.0,47.1246,47.1397,46.9963,47.0039,61700.0
2011-04-07 10:05:00,62.29,62.4,62.27,62.39,23500.0,47.0039,47.0869,46.9888,47.0793,23500.0
2011-04-07 10:10:00,62.4,62.54,62.38,62.53,25900.0,47.0869,47.1925,47.0718,47.185,25900.0
2011-04-07 10:15:00,62.53,62.58,62.52,62.55,25400.0,47.185,47.2227,47.1774,47.2001,25400.0
2011-04-07 10:20:00,62.56,62.63,62.55,62.6,28000.0,47.2076,47.2604,47.2001,47.2378,28000.0
2011-04-07 10:25:00,62.61,62.74,62.61,62.61,56700.0,47.2453,47.3434,47.2453,47.2453,56700.0
2011-04-07 10:30:00,62.62,62.62,62.53,62.54,19300.0,47.2529,47.2529,47.185,47.1925,19300.0
2011-04-07 10:35:00,62.56,62.58,62.31,62.46,32700.0,47.2076,47.2227,47.019,47.1321,32700.0
2011-04-07 10:40:00,62.48,62.48,62.28,62.3,29300.0,47.1472,47.1472,46.9963,47.0114,29300.0
2011-04-07 10:45:00,62.29,62.46,62.22,62.46,41800.0,47.0039,47.1321,46.951,47.1321,41800.0
2011-04-07 10:50:00,62.43,62.5,62.42,62.48,22400.0,47.1095,47.1623,47.102,47.1472,22400.0
2011-04-07 10:55:00,62.48,62.61,62.48,62.61,31200.0,47.1472,47.2453,47.1472,47.2453,31200.0
2011-04-07 11:00:00,62.62,62.65,62.58,62.65,40300.0,47.2529,47.2755,47.2227,47.2755,40300.0
2011-04-07 11:05:00,62.65,62.73,62.62,62.67,27700.0,47.2755,47.3359,47.2529,47.2906,27700.0
2011-04-07 11:10:00,62.66,62.67,62.54,62.56,19700.0,47.2831,47.2906,47.1925,47.2076,19700.0
2011-04-07 11:15:00,62.56,62.57,62.43,62.43,15600.0,47.2076,47.2151,47.1095,47.1095,15600.0
2011-04-07 11:20:00,62.41,62.46,62.36,62.46,13300.0,47.0944,47.1321,47.0567,47.1321,13300.0
2011-04-07 11:25:00,62.46,62.52,62.43,62.48,13900.0,47.1321,47.1774,47.1095,47.1472,13900.0
2011-04-07 11:30:00,62.45,62.5,62.38,62.39,42200.0,47.1246,47.1623,47.0718,47.0793,42200.0
2011-04-07 11:35:00,62.4,62.45,62.25,62.44,35100.0,47.0869,47.1246,46.9737,47.117,35100.0
2011-04-07 11:40:00,62.44,62.51,62.38,62.49,34700.0,47.117,47.1699,47.0718,47.1548,34700.0
2011-04-07 11:45:00,62.5,62.5,62.38,62.4,6900.0,47.1623,47.1623,47.0718,47.0869,6900.0
2011-04-07 11:50:00,62.38,62.48,62.36,62.48,11900.0,47.0718,47.1472,47.0567,47.1472,11900.0
2011-04-07 11:55:00,62.51,62.56,62.47,62.52,25700.0,47.1699,47.2076,47.1397,47.1774,25700.0
2011-04-07 12:00:00,62.53,62.55,62.5,62.55,10200.0,47.185,47.2001,47.1623,47.2001,10200.0
2011-04-07 12:05:00,62.55,62.66,62.46,62.61,80700.0,47.2001,47.2831,47.1321,47.2453,80700.0
2011-04-07 12:10:00,62.6,62.61,62.55,62.61,11400.0,47.2378,47.2453,47.2001,47.2453,11400.0
2011-04-07 12:15:00,62.61,62.72,62.61,62.68,15800.0,47.2453,47.3283,47.2453,47.2982,15800.0
2011-04-07 12:20:00,62.67,62.71,62.63,62.65,18000.0,47.2906,47.3208,47.2604,47.2755,18000.0
2011-04-07 12:25:00,62.65,62.66,62.64,62.64,18800.0,47.2755,47.2831,47.268,47.268,18800.0
2011-04-07 12:30:00,62.65,62.68,62.64,62.65,11000.0,47.2755,47.2982,47.268,47.2755,11000.0
2011-04-07 12:35:00,62.66,62.75,62.65,62.72,14700.0,47.2831,47.351,47.2755,47.3283,14700.0
2011-04-07 12:40:00,62.72,62.77,62.71,62.76,48800.0,47.3283,47.3661,47.3208,47.3585,48800.0
2011-04-07 12:45:00,62.76,62.77,62.74,62.75,25600.0,47.3585,47.3661,47.3434,47.351,25600.0
2011-04-07 12:50:00,62.76,62.78,62.75,62.76,16500.0,47.3585,47.3736,47.351,47.3585,16500.0
2011-04-07 12:55:00,62.77,62.77,62.74,62.75,12600.0,47.3661,47.3661,47.3434,47.351,12600.0
2011-04-07 13:00:00,62.74,62.77,62.69,62.7,28000.0,47.3434,47.3661,47.3057,47.3132,28000.0
2011-04-07 13:05:00,62.7,62.73,62.7,62.7,12800.0,47.3132,47.3359,47.3132,47.3132,12800.0
2011-04-07 13:10:00,62.7,62.71,62.68,62.7,30500.0,47.3132,47.3208,47.2982,47.3132,30500.0
2011-04-07 13:15:00,62.7,62.71,62.67,62.67,12900.0,47.3132,47.3208,47.2906,47.2906,12900.0
2011-04-07 13:20:00,62.67,62.67,62.61,62.63,18700.0,47.2906,47.2906,47.2453,47.2604,18700.0
2011-04-07 13:25:00,62.62,62.65,62.61,62.65,13600.0,47.2529,47.2755,47.2453,47.2755,13600.0
2011-04-07 13:30:00,62.63,62.67,62.61,62.66,29500.0,47.2604,47.2906,47.2453,47.2831,29500.0
2011-04-07 13:35:00,62.67,62.68,62.62,62.62,15400.0,47.2906,47.2982,47.2529,47.2529,15400.0
2011-04-07 13:40:00,62.62,62.63,62.55,62.55,13700.0,47.2529,47.2604,47.2001,47.2001,13700.0
2011-04-07 13:45:00,62.56,62.57,62.45,62.52,15200.0,47.2076,47.2151,47.1246,47.1774,15200.0
2011-04-07 13:50:00,62.53,62.57,62.49,62.53,10100.0,47.185,47.2151,47.1548,47.185,10100.0
2011-04-07 13:55:00,62.51,62.55,62.45,62.46,13200.0,47.1699,47.2001,47.1246,47.1321,13200.0
2011-04-07 14:00:00,62.45,62.54,62.45,62.47,32600.0,47.1246,47.1925,47.1246,47.1397,32600.0
2011-04-07 14:05:00,62.48,62.49,62.39,62.39,14900.0,47.1472,47.1548,47.0793,47.0793,14900.0
2011-04-07 14:10:00,62.4,62.46,62.37,62.43,15200.0,47.0869,47.1321,47.0642,47.1095,15200.0
2011-04-07 14:15:00,62.42,62.44,62.38,62.44,11400.0,47.102,47.117,47.0718,47.117,11400.0
2011-04-07 14:20:00,62.45,62.46,62.38,62.43,14800.0,47.1246,47.1321,47.0718,47.1095,14800.0
2011-04-07 14:25:00,62.43,62.43,62.33,62.33,14400.0,47.1095,47.1095,47.034,47.034,14400.0
2011-04-07 14:30:00,62.35,62.4,62.33,62.34,10800.0,47.0491,47.0869,47.034,47.0416,10800.0
2011-04-07 14:35:00,62.34,62.42,62.3,62.36,17100.0,47.0416,47.102,47.0114,47.0567,17100.0
2011-04-07 14:40:00,62.35,62.41,62.32,62.4,19300.0,47.0491,47.0944,47.0265,47.0869,19300.0
2011-04-07 14:45:00,62.39,62.41,62.32,62.32,23900.0,47.0793,47.0944,47.0265,47.0265,23900.0
2011-04-07 14:50:00,62.32,62.4,62.32,62.4,15100.0,47.0265,47.0869,47.0265,47.0869,15100.0
2011-04-07 14:55:00,62.4,62.4,62.35,62.39,13100.0,47.0869,47.0869,47.0491,47.0793,13100.0
2011-04-07 15:00:00,62.4,62.41,62.35,62.38,23800.0,47.0869,47.0944,47.0491,47.0718,23800.0
2011-04-07 15:05:00,62.39,62.39,62.35,62.38,26700.0,47.0793,47.0793,47.0491,47.0718,26700.0
2011-04-07 15:10:00,62.38,62.41,62.36,62.39,19900.0,47.0718,47.0944,47.0567,47.0793,19900.0
2011-04-07 15:15:00,62.39,62.46,62.38,62.45,19600.0,47.0793,47.1321,47.0718,47.1246,19600.0
2011-04-07 15:20:00,62.44,62.45,62.4,62.41,32300.0,47.117,47.1246,47.0869,47.0944,32300.0
2011-04-07 15:25:00,62.4,62.46,62.37,62.42,33500.0,47.0869,47.1321,47.0642,47.102,33500.0
2011-04-07 15:30:00,62.41,62.45,62.39,62.43,54300.0,47.0944,47.1246,47.0793,47.1095,54300.0
2011-04-07 15:35:00,62.44,62.51,62.41,62.5,44700.0,47.117,47.1699,47.0944,47.1623,44700.0
2011-04-07 15:40:00,62.51,62.55,62.5,62.5,39300.0,47.1699,47.2001,47.1623,47.1623,39300.0
2011-04-07 15:45:00,62.51,62.58,62.5,62.53,53000.0,47.1699,47.2227,47.1623,47.185,53000.0
2011-04-07 15:50:00,62.52,62.56,62.47,62.53,63400.0,47.1774,47.2076,47.1397,47.185,63400.0
2011-04-07 15:55:00,62.52,62.55,62.49,62.52,89800.0,47.1774,47.2001,47.1548,47.1774,89800.0
2011-04-08 09:30:00,62.6,62.8,62.42,62.66,93000.0,47.2378,47.3887,47.102,47.2831,93000.0
2011-04-08 09:35:00,62.7,62.7,62.47,62.47,18800.0,47.3132,47.3132,47.1397,47.1397,18800.0
2011-04-08 09:40:00,62.48,62.51,62.24,62.28,25600.0,47.1472,47.1699,46.9661,46.9963,25600.0
2011-04-08 09:45:00,62.26,62.4,62.24,62.35,36100.0,46.9812,47.0869,46.9661,47.0491,36100.0
2011-04-08 09:50:00,62.34,62.4,62.29,62.37,43200.0,47.0416,47.0869,47.0039,47.0642,43200.0
2011-04-08 09:55:00,62.33,62.39,62.32,62.36,41400.0,47.034,47.0793,47.0265,47.0567,41400.0
2011-04-08 10:00:00,62.35,62.43,62.32,62.34,27300.0,47.0491,47.1095,47.0265,47.0416,27300.0
2011-04-08 10:05:00,62.34,62.39,62.31,62.32,21600.0,47.0416,47.0793,47.019,47.0265,21600.0
2011-04-08 10:10:00,62.33,62.5,62.31,62.46,21000.0,47.034,47.1623,47.019,47.1321,21000.0
2011-04-08 10:15:00,62.48,62.48,62.34,62.39,39900.0,47.1472,47.1472,47.0416,47.0793,39900.0
2011-04-08 10:20:00,62.4,62.47,62.34,62.47,21600.0,47.0869,47.1397,47.0416,47.1397,21600.0
2011-04-08 10:25:00,62.46,62.58,62.44,62.52,67600.0,47.1321,47.2227,47.117,47.1774,67600.0
2011-04-08 10:30:00,62.51,62.56,62.49,62.52,18500.0,47.1699,47.2076,47.1548,47.1774,18500.0
2011-04-08 10:35:00,62.53,62.62,62.51,62.59,15400.0,47.185,47.2529,47.1699,47.2302,15400.0
2011-04-08 10:40:00,62.59,62.63,62.52,62.54,9700.0,47.2302,47.2604,47.1774,47.1925,9700.0
2011-04-08 10:45:00,62.52,62.57,62.51,62.54,10100.0,47.1774,47.2151,47.1699,47.1925,10100.0
2011-04-08 10:50:00,62.54,62.54,62.48,62.54,14300.0,47.1925,47.1925,47.1472,47.1925,14300.0
2011-04-08 10:55:00,62.53,62.55,62.49,62.52,23000.0,47.185,47.2001,47.1548,47.1774,23000.0
2011-04-08 11:00:00,62.52,62.61,62.49,62.54,73800.0,47.1774,47.2453,47.1548,47.1925,73800.0
2011-04-08 11:05:00,62.54,62.56,62.49,62.51,16200.0,47.1925,47.2076,47.1548,47.1699,16200.0
2011-04-08 11:10:00,62.5,62.52,62.45,62.48,36500.0,47.1623,47.1774,47.1246,47.1472,36500.0
2011-04-08 11:15:00,62.49,62.54,62.49,62.51,20600.0,47.1548,47.1925,47.1548,47.1699,20600.0
2011-04-08 11:20:00,62.51,62.57,62.5,62.53,24800.0,47.1699,47.2151,47.1623,47.185,24800.0
2011-04-08 11:25:00,62.53,62.53,62.43,62.46,31600.0,47.185,47.185,47.1095,47.1321,31600.0
2011-04-08 11:30:00,62.45,62.58,62.44,62.55,35100.0,47.1246,47.2227,47.117,47.2001,35100.0
2011-04-08 11:35:00,62.57,62.6,62.5,62.51,14900.0,47.2151,47.2378,47.1623,47.1699,14900.0
2011-04-08 11:40:00,62.5,62.52,62.48,62.52,16600.0,47.1623,47.1774,47.1472,47.1774,16600.0
2011-04-08 11:45:00,62.53,62.55,62.49,62.51,54600.0,47.185,47.2001,47.1548,47.1699,54600.0
2011-04-08 11:50:00,62.48,62.53,62.47,62.53,9500.0,47.1472,47.185,47.1397,47.185,9500.0
2011-04-08 11:55:00,62.54,62.54,62.48,62.48,7600.0,47.1925,47.1925,47.1472,47.1472,7600.0
2011-04-08 12:00:00,62.51,62.52,62.48,62.51,11300.0,47.1699,47.1774,47.1472,47.1699,11300.0
2011-04-08 12:05:00,62.5,62.53,62.46,62.47,9100.0,47.1623,47.185,47.1321,47.1397,9100.0
2011-04-08 12:10:00,62.46,62.52,62.46,62.48,22100.0,47.1321,47.1774,47.1321,47.1472,22100.0
2011-04-08 12:15:00,62.47,62.53,62.47,62.52,12900.0,47.1397,47.185,47.1397,47.1774,12900.0
2011-04-08 12:20:00,62.51,62.52,62.46,62.48,23200.0,47.1699,47.1774,47.1321,47.1472,23200.0
2011-04-08 12:25:00,62.49,62.5,62.45,62.48,15900.0,47.1548,47.1623,47.1246,47.1472,15900.0
2011-04-08 12:30:00,62.48,62.52,62.46,62.49,26300.0,47.1472,47.1774,47.1321,47.1548,26300.0
2011-04-08 12:35:00,62.48,62.48,62.46,62.48,4000.0,47.1472,47.1472,47.1321,47.1472,4000.0
2011-04-08 12:40:00,62.47,62.47,62.42,62.43,7900.0,47.1397,47.1397,47.102,47.1095,7900.0
2011-04-08 12:45:00,62.43,62.46,62.41,62.43,9300.0,47.1095,47.1321,47.0944,47.1095,9300.0
2011-04-08 12:50:00,62.43,62.45,62.38,62.39,7700.0,47.1095,47.1246,47.0718,47.0793,7700.0
2011-04-08 12:55:00,62.38,62.4,62.34,62.38,7700.0,47.0718,47.0869,47.0416,47.0718,7700.0
2011-04-08 13:00:00,62.39,62.42,62.38,62.41,4300.0,47.0793,47.102,47.0718,47.0944,4300.0
2011-04-08 13:05:00,62.42,62.42,62.35,62.36,9300.0,47.102,47.102,47.0491,47.0567,9300.0
2011-04-08 13:10:00,62.36,62.37,62.35,62.37,7400.0,47.0567,47.0642,47.0491,47.0642,7400.0
2011-04-08 13:15:00,62.38,62.43,62.36,62.4,18900.0,47.0718,47.1095,47.0567,47.0869,18900.0
2011-04-08 13:20:00,62.4,62.5,62.4,62.49,15300.0,47.0869,47.1623,47.0869,47.1548,15300.0
2011-04-08 13:25:00,62.49,62.52,62.47,62.5,24200.0,47.1548,47.1774,47.1397,47.1623,24200.0
2011-04-08 13:30:00,62.5,62.52,62.48,62.5,35000.0,47.1623,47.1774,47.1472,47.1623,35000.0
2011-04-08 13:35:00,62.5,62.51,62.49,62.5,10100.0,47.1623,47.1699,47.1548,47.1623,10100.0
2011-04-08 13:40:00,62.51,62.51,62.47,62.48,7700.0,47.1699,47.1699,47.1397,47.1472,7700.0
2011-04-08 13:45:00,62.48,62.56,62.48,62.55,25500.0,47.1472,47.2076,47.1472,47.2001,25500.0
2011-04-08 13:50:00,62.55,62.6,62.55,62.59,30100.0,47.2001,47.2378,47.2001,47.2302,30100.0
2011-04-08 13:55:00,62.58,62.59,62.54,62.55,33100.0,47.2227,47.2302,47.1925,47.2001,33100.0
2011-04-08 14:00:00,62.56,62.57,62.53,62.54,13200.0,47.2076,47.2151,47.185,47.1925,13200.0
2011-04-08 14:05:00,62.54,62.56,62.53,62.55,30600.0,47.1925,47.2076,47.185,47.2001,30600.0
2011-04-08 14:10:00,62.55,62.56,62.49,62.5,16600.0,47.2001,47.2076,47.1548,47.1623,16600.0
2011-04-08 14:15:00,62.49,62.51,62.45,62.5,18500.0,47.1548,47.1699,47.1246,47.1623,18500.0
2011-04-08 14:20:00,62.5,62.53,62.47,62.49,23400.0,47.1623,47.185,47.1397,47.1548,23400.0
2011-04-08 14:25:00,62.49,62.54,62.46,62.51,29200.0,47.1548,47.1925,47.1321,47.1699,29200.0
2011-04-08 14:30:00,62.51,62.52,62.46,62.49,20500.0,47.1699,47.1774,47.1321,47.1548,20500.0
2011-04-08 14:35:00,62.49,62.49,62.41,62.42,20700.0,47.1548,47.1548,47.0944,47.102,20700.0
2011-04-08 14:40:00,62.42,62.43,62.38,62.38,18700.0,47.102,47.1095,47.0718,47.0718,18700.0
2011-04-08 14:45:00,62.38,62.39,62.3,62.31,32200.0,47.0718,47.0793,47.0114,47.019,32200.0
2011-04-08 14:50:00,62.31,62.34,62.25,62.33,23100.0,47.019,47.0416,46.9737,47.034,23100.0
2011-04-08 14:55:00,62.31,62.32,62.23,62.25,48300.0,47.019,47.0265,46.9586,46.9737,48300.0
2011-04-08 15:00:00,62.25,62.27,62.19,62.2,27800.0,46.9737,46.9888,46.9284,46.9359,27800.0
2011-04-08 15:05:00,62.2,62.31,62.19,62.26,25300.0,46.9359,47.019,46.9284,46.9812,25300.0
2011-04-08 15:10:00,62.26,62.35,62.24,62.34,51100.0,46.9812,47.0491,46.9661,47.0416,51100.0
2011-04-08 15:15:00,62.33,62.35,62.31,62.34,35200.0,47.034,47.0491,47.019,47.0416,35200.0
2011-04-08 15:20:00,62.34,62.35,62.25,62.26,22000.0,47.0416,47.0491,46.9737,46.9812,22000.0
2011-04-08 15:25:00,62.25,62.32,62.19,62.31,29100.0,46.9737,47.0265,46.9284,47.019,29100.0
2011-04-08 15:30:00,62.31,62.35,62.29,62.33,31500.0,47.019,47.0491,47.0039,47.034,31500.0
2011-04-08 15:35:00,62.33,62.35,62.29,62.3,25900.0,47.034,47.0491,47.0039,47.0114,25900.0
2011-04-08 15:40:00,62.3,62.41,62.28,62.38,37100.0,47.0114,47.0944,46.9963,47.0718,37100.0
2011-04-08 15:45:00,62.38,62.45,62.36,62.41,36700.0,47.0718,47.1246,47.0567,47.0944,36700.0
2011-04-08 15:50:00,62.4,62.46,62.37,62.45,33100.0,47.0869,47.1321,47.0642,47.1246,33100.0
2011-04-08 15:55:00,62.44,62.45,62.37,62.4,72700.0,47.117,47.1246,47.0642,47.0869,72700.0
2011-04-11 09:30:00,62.58,62.65,62.5,62.63,39100.0,47.2227,47.2755,47.1623,47.2604,39100.0
2011-04-11 09:35:00,62.62,62.82,62.61,62.73,14700.0,47.2529,47.4038,47.2453,47.3359,14700.0
2011-04-11 09:40:00,62.76,62.93,62.76,62.93,28800.0,47.3585,47.4868,47.3585,47.4868,28800.0
2011-04-11 09:45:00,62.92,63.01,62.92,63.01,20800.0,47.4793,47.5472,47.4793,47.5472,20800.0
2011-04-11 09:50:00,63.01,63.11,62.92,62.94,29500.0,47.5472,47.6226,47.4793,47.4943,29500.0
2011-04-11 09:55:00,62.93,63.02,62.93,63.0,23200.0,47.4868,47.5547,47.4868,47.5396,23200.0
2011-04-11 10:00:00,63.0,63.07,63.0,63.07,20600.0,47.5396,47.5924,47.5396,47.5924,20600.0
2011-04-11 10:05:00,63.06,63.11,62.96,63.03,27800.0,47.5849,47.6226,47.5094,47.5623,27800.0
2011-04-11 10:10:00,63.01,63.04,62.98,63.02,32500.0,47.5472,47.5698,47.5245,47.5547,32500.0
2011-04-11 10:15:00,63.05,63.11,62.98,63.04,13300.0,47.5774,47.6226,47.5245,47.5698,13300.0
2011-04-11 10:20:00,63.04,63.07,63.0,63.07,12900.0,47.5698,47.5924,47.5396,47.5924,12900.0
2011-04-11 10:25:00,63.07,63.13,63.01,63.04,25000.0,47.5924,47.6377,47.5472,47.5698,25000.0
2011-04-11 10:30:00,63.02,63.08,62.99,63.07,22700.0,47.5547,47.6,47.5321,47.5924,22700.0
2011-04-11 10:35:00,63.05,63.1,63.05,63.09,12000.0,47.5774,47.6151,47.5774,47.6075,12000.0
2011-04-11 10:40:00,63.09,63.12,63.08,63.12,8300.0,47.6075,47.6302,47.6,47.6302,8300.0
2011-04-11 10:45:00,63.12,63.19,63.11,63.18,18200.0,47.6302,47.683,47.6226,47.6754,18200.0
2011-04-11 10:50:00,63.18,63.23,63.17,63.2,15400.0,47.6754,47.7132,47.6679,47.6905,15400.0
2011-04-11 10:55:00,63.19,63.23,63.19,63.21,11200.0,47.683,47.7132,47.683,47.6981,11200.0
2011-04-11 11:00:00,63.23,63.23,63.17,63.18,12900.0,47.7132,47.7132,47.6679,47.6754,12900.0
2011-04-11 11:05:00,63.19,63.19,63.16,63.18,13000.0,47.683,47.683,47.6604,47.6754,13000.0
2011-04-11 11:10:00,63.19,63.21,63.15,63.2,16200.0,47.683,47.6981,47.6528,47.6905,16200.0
2011-04-11 11:15:00,63.2,63.38,63.2,63.31,41000.0,47.6905,47.8264,47.6905,47.7735,41000.0
2011-04-11 11:20:00,63.31,63.31,63.24,63.25,18100.0,47.7735,47.7735,47.7207,47.7283,18100.0
2011-04-11 11:25:00,63.26,63.26,63.21,63.22,23700.0,47.7358,47.7358,47.6981,47.7056,23700.0
2011-04-11 11:30:00,63.24,63.25,63.2,63.25,19100.0,47.7207,47.7283,47.6905,47.7283,19100.0
2011-04-11 11:35:00,63.25,63.26,63.2,63.2,13400.0,47.7283,47.7358,47.6905,47.6905,13400.0
2011-04-11 11:40:00,63.21,63.25,63.2,63.25,11600.0,47.6981,47.7283,47.6905,47.7283,11600.0
2011-04-11 11:45:00,63.23,63.23,63.21,63.21,8200.0,47.7132,47.7132,47.6981,47.6981,8200.0
2011-04-11 11:50:00,63.21,63.22,63.15,63.17,13200.0,47.6981,47.7056,47.6528,47.6679,13200.0
2011-04-11 11:55:00,63.16,63.17,63.08,63.12,22300.0,47.6604,47.6679,47.6,47.6302,22300.0
2011-04-11 12:00:00,63.11,63.17,63.11,63.17,15700.0,47.6226,47.6679,47.6226,47.6679,15700.0
2011-04-11 12:05:00,63.17,63.22,63.16,63.21,15300.0,47.6679,47.7056,47.6604,47.6981,15300.0
2011-04-11 12:10:00,63.21,63.22,63.19,63.2,9800.0,47.6981,47.7056,47.683,47.6905,9800.0
2011-04-11 12:15:00,63.21,63.22,63.17,63.22,16500.0,47.6981,47.7056,47.6679,47.7056,16500.0
2011-04-11 12:20:00,63.22,63.25,63.21,63.24,9600.0,47.7056,47.7283,47.6981,47.7207,9600.0
2011-04-11 12:25:00,63.24,63.31,63.23,63.31,17100.0,47.7207,47.7735,47.7132,47.7735,17100.0
2011-04-11 12:30:00,63.3,63.31,63.27,63.28,11700.0,47.766,47.7735,47.7434,47.7509,11700.0
2011-04-11 12:35:00,63.28,63.28,63.15,63.17,13900.0,47.7509,47.7509,47.6528,47.6679,13900.0
2011-04-11 12:40:00,63.17,63.18,63.12,63.16,21000.0,47.6679,47.6754,47.6302,47.6604,21000.0
2011-04-11 12:45:00,63.16,63.16,63.12,63.14,12700.0,47.6604,47.6604,47.6302,47.6453,12700.0
2011-04-11 12:50:00,63.14,63.19,63.14,63.18,15700.0,47.6453,47.683,47.6453,47.6754,15700.0
2011-04-11 12:55:00,63.18,63.19,63.14,63.15,16800.0,47.6754,47.683,47.6453,47.6528,16800.0
2011-04-11 13:00:00,63.13,63.15,63.03,63.03,45600.0,47.6377,47.6528,47.5623,47.5623,45600.0
2011-04-11 13:05:00,63.03,63.05,62.99,63.05,25400.0,47.5623,47.5774,47.5321,47.5774,25400.0
2011-04-11 13:10:00,63.05,63.07,63.02,63.04,7700.0,47.5774,47.5924,47.5547,47.5698,7700.0
2011-04-11 13:15:00,63.03,63.03,62.94,62.96,11500.0,47.5623,47.5623,47.4943,47.5094,11500.0
2011-04-11 13:20:00,62.97,63.02,62.97,62.97,6900.0,47.517,47.5547,47.517,47.517,6900.0
2011-04-11 13:25:00,62.96,62.99,62.95,62.96,16200.0,47.5094,47.5321,47.5019,47.5094,16200.0
2011-04-11 13:30:00,62.96,62.97,62.92,62.92,27200.0,47.5094,47.517,47.4793,47.4793,27200.0
2011-04-11 13:35:00,62.92,62.93,62.87,62.87,7200.0,47.4793,47.4868,47.4415,47.4415,7200.0
2011-04-11 13:40:00,62.88,62.92,62.87,62.87,14400.0,47.4491,47.4793,47.4415,47.4415,14400.0
2011-04-11 13:45:00,62.87,62.87,62.77,62.78,11300.0,47.4415,47.4415,47.3661,47.3736,11300.0
2011-04-11 13:50:00,62.77,62.84,62.76,62.84,15700.0,47.3661,47.4189,47.3585,47.4189,15700.0
2011-04-11 13:55:00,62.84,62.86,62.79,62.81,11500.0,47.4189,47.434,47.3812,47.3962,11500.0
2011-04-11 14:00:00,62.82,62.84,62.79,62.82,21300.0,47.4038,47.4189,47.3812,47.4038,21300.0
2011-04-11 14:05:00,62.81,62.88,62.8,62.88,12300.0,47.3962,47.4491,47.3887,47.4491,12300.0
2011-04-11 14:10:00,62.88,62.88,62.82,62.84,9400.0,47.4491,47.4491,47.4038,47.4189,9400.0
2011-04-11 14:15:00,62.82,62.87,62.82,62.85,7300.0,47.4038,47.4415,47.4038,47.4264,7300.0
2011-04-11 14:20:00,62.85,62.87,62.85,62.86,10900.0,47.4264,47.4415,47.4264,47.434,10900.0
2011-04-11 14:25:00,62.86,62.87,62.82,62.86,12100.0,47.434,47.4415,47.4038,47.434,12100.0
2011-04-11 14:30:00,62.87,62.91,62.81,62.83,25400.0,47.4415,47.4717,47.3962,47.4113,25400.0
2011-04-11 14:35:00,62.83,62.84,62.78,62.81,9200.0,47.4113,47.4189,47.3736,47.3962,9200.0
2011-04-11 14:40:00,62.81,62.89,62.81,62.89,11800.0,47.3962,47.4566,47.3962,47.4566,11800.0
2011-04-11 14:45:00,62.89,62.97,62.84,62.97,14500.0,47.4566,47.517,47.4189,47.517,14500.0
2011-04-11 14:50:00,62.97,62.98,62.9,62.91,16600.0,47.517,47.5245,47.4642,47.4717,16600.0
2011-04-11 14:55:00,62.91,62.91,62.84,62.86,15500.0,47.4717,47.4717,47.4189,47.434,15500.0
2011-04-11 15:00:00,62.86,62.89,62.8,62.83,18100.0,47.434,47.4566,47.3887,47.4113,18100.0
2011-04-11 15:05:00,62.83,62.87,62.81,62.86,15200.0,47.4113,47.4415,47.3962,47.434,15200.0
2011-04-11 15:10:00,62.86,62.86,62.8,62.82,16700.0,47.434,47.434,47.3887,47.4038,16700.0
2011-04-11 15:15:00,62.82,62.93,62.8,62.86,27000.0,47.4038,47.4868,47.3887,47.434,27000.0
2011-04-11 15:20:00,62.85,62.9,62.82,62.87,17700.0,47.4264,47.4642,47.4038,47.4415,17700.0
2011-04-11 15:25:00,62.85,62.9,62.85,62.86,15500.0,47.4264,47.4642,47.4264,47.434,15500.0
2011-04-11 15:30:00,62.86,62.94,62.85,62.86,22400.0,47.434,47.4943,47.4264,47.434,22400.0
2011-04-11 15:35:00,62.85,62.9,62.85,62.89,24600.0,47.4264,47.4642,47.4264,47.4566,24600.0
2011-04-11 15:40:00,62.88,62.93,62.88,62.91,35200.0,47.4491,47.4868,47.4491,47.4717,35200.0
2011-04-11 15:45:00,62.91,63.0,62.91,63.0,47900.0,47.4717,47.5396,47.4717,47.5396,47900.0
2011-04-11 15:50:00,62.99,62.99,62.93,62.95,51600.0,47.5321,47.5321,47.4868,47.5019,51600.0
2011-04-11 15:55:00,62.96,63.01,62.93,62.97,124400.0,47.5094,47.5472,47.4868,47.517,124400.0
2011-04-12 09:30:00,62.58,62.85,62.54,62.58,30900.0,47.2227,47.4264,47.1925,47.2227,30900.0
2011-04-12 09:35:00,62.6,62.93,62.48,62.91,25400.0,47.2378,47.4868,47.1472,47.4717,25400.0
2011-04-12 09:40:00,62.94,63.0,62.79,62.97,25800.0,47.4943,47.5396,47.3812,47.517,25800.0
2011-04-12 09:45:00,62.98,63.18,62.97,63.11,42800.0,47.5245,47.6754,47.517,47.6226,42800.0
2011-04-12 09:50:00,63.09,63.12,62.91,62.96,29700.0,47.6075,47.6302,47.4717,47.5094,29700.0
2011-04-12 09:55:00,62.96,62.99,62.86,62.98,40800.0,47.5094,47.5321,47.434,47.5245,40800.0
2011-04-12 10:00:00,62.96,63.03,62.9,63.01,64500.0,47.5094,47.5623,47.4642,47.5472,64500.0
2011-04-12 10:05:00,63.0,63.02,62.92,62.96,55500.0,47.5396,47.5547,47.4793,47.5094,55500.0
2011-04-12 10:10:00,62.95,63.01,62.95,62.97,28900.0,47.5019,47.5472,47.5019,47.517,28900.0
2011-04-12 10:15:00,62.97,63.04,62.95,63.0,50900.0,47.517,47.5698,47.5019,47.5396,50900.0
2011-04-12 10:20:00,63.01,63.05,62.97,63.0,42200.0,47.5472,47.5774,47.517,47.5396,42200.0
2011-04-12 10:25:00,63.0,63.04,62.98,63.01,35600.0,47.5396,47.5698,47.5245,47.5472,35600.0
2011-04-12 10:30:00,63.0,63.05,62.96,62.97,41000.0,47.5396,47.5774,47.5094,47.517,41000.0
2011-04-12 10:35:00,62.99,63.01,62.89,62.97,31500.0,47.5321,47.5472,47.4566,47.517,31500.0
2011-04-12 10:40:00,62.96,62.98,62.88,62.89,28300.0,47.5094,47.5245,47.4491,47.4566,28300.0
2011-04-12 10:45:00,62.89,62.92,62.85,62.92,34900.0,47.4566,47.4793,47.4264,47.4793,34900.0
2011-04-12 10:50:00,62.92,62.94,62.87,62.92,27000.0,47.4793,47.4943,47.4415,47.4793,27000.0
2011-04-12 10:55:00,62.91,62.91,62.8,62.81,26500.0,47.4717,47.4717,47.3887,47.3962,26500.0
2011-04-12 11:00:00,62.82,62.93,62.81,62.93,23600.0,47.4038,47.4868,47.3962,47.4868,23600.0
2011-04-12 11:05:00,62.93,63.01,62.93,63.0,31500.0,47.4868,47.5472,47.4868,47.5396,31500.0
2011-04-12 11:10:00,63.0,63.04,62.99,63.04,17500.0,47.5396,47.5698,47.5321,47.5698,17500.0
2011-04-12 11:15:00,63.03,63.06,63.02,63.04,25300.0,47.5623,47.5849,47.5547,47.5698,25300.0
2011-04-12 11:20:00,63.03,63.07,63.0,63.0,20900.0,47.5623,47.5924,47.5396,47.5396,20900.0
2011-04-12 11:25:00,63.01,63.01,62.94,62.98,39700.0,47.5472,47.5472,47.4943,47.5245,39700.0
2011-04-12 11:30:00,62.98,62.99,62.95,62.99,20800.0,47.5245,47.5321,47.5019,47.5321,20800.0
2011-04-12 11:35:00,62.99,63.01,62.96,63.0,13800.0,47.5321,47.5472,47.5094,47.5396,13800.0
2011-04-12 11:40:00,63.01,63.02,62.98,63.01,15400.0,47.5472,47.5547,47.5245,47.5472,15400.0
2011-04-12 11:45:00,63.0,63.01,62.97,63.0,19100.0,47.5396,47.5472,47.517,47.5396,19100.0
2011-04-12 11:50:00,62.99,63.02,62.99,63.02,10400.0,47.5321,47.5547,47.5321,47.5547,10400.0
2011-04-12 11:55:00,63.02,63.07,63.01,63.01,14800.0,47.5547,47.5924,47.5472,47.5472,14800.0
2011-04-12 12:00:00,63.02,63.03,63.0,63.0,13400.0,47.5547,47.5623,47.5396,47.5396,13400.0
2011-04-12 12:05:00,63.01,63.02,63.0,63.01,12800.0,47.5472,47.5547,47.5396,47.5472,12800.0
2011-04-12 12:10:00,63.01,63.05,63.0,63.02,19300.0,47.5472,47.5774,47.5396,47.5547,19300.0
2011-04-12 12:15:00,63.0,63.06,63.0,63.03,7700.0,47.5396,47.5849,47.5396,47.5623,7700.0
2011-04-12 12:20:00,63.01,63.03,62.99,62.99,21200.0,47.5472,47.5623,47.5321,47.5321,21200.0
2011-04-12 12:25:00,62.99,63.0,62.89,62.9,10800.0,47.5321,47.5396,47.4566,47.4642,10800.0
2011-04-12 12:30:00,62.91,62.91,62.88,62.9,18500.0,47.4717,47.4717,47.4491,47.4642,18500.0
2011-04-12 12:35:00,62.89,62.9,62.82,62.83,8900.0,47.4566,47.4642,47.4038,47.4113,8900.0
2011-04-12 12:40:00,62.82,62.83,62.8,62.82,11100.0,47.4038,47.4113,47.3887,47.4038,11100.0
2011-04-12 12:45:00,62.83,62.84,62.8,62.81,11200.0,47.4113,47.4189,47.3887,47.3962,11200.0
2011-04-12 12:50:00,62.81,62.82,62.77,62.77,7400.0,47.3962,47.4038,47.3661,47.3661,7400.0
2011-04-12 12:55:00,62.77,62.79,62.71,62.78,30600.0,47.3661,47.3812,47.3208,47.3736,30600.0
2011-04-12 13:00:00,62.78,62.79,62.71,62.78,12800.0,47.3736,47.3812,47.3208,47.3736,12800.0
2011-04-12 13:05:00,62.78,62.78,62.74,62.75,9700.0,47.3736,47.3736,47.3434,47.351,9700.0
2011-04-12 13:10:00,62.77,62.78,62.69,62.7,24700.0,47.3661,47.3736,47.3057,47.3132,24700.0
2011-04-12 13:15:00,62.69,62.73,62.69,62.71,14700.0,47.3057,47.3359,47.3057,47.3208,14700.0
2011-04-12 13:20:00,62.72,62.77,62.72,62.77,12400.0,47.3283,47.3661,47.3283,47.3661,12400.0
2011-04-12 13:25:00,62.78,62.82,62.78,62.82,11900.0,47.3736,47.4038,47.3736,47.4038,11900.0
2011-04-12 13:30:00,62.82,62.85,62.76,62.8,11000.0,47.4038,47.4264,47.3585,47.3887,11000.0
2011-04-12 13:35:00,62.8,62.81,62.74,62.75,43600.0,47.3887,47.3962,47.3434,47.351,43600.0
2011-04-12 13:40:00,62.75,62.75,62.7,62.72,9300.0,47.351,47.351,47.3132,47.3283,9300.0
2011-04-12 13:45:00,62.72,62.8,62.71,62.8,10200.0,47.3283,47.3887,47.3208,47.3887,10200.0
2011-04-12 13:50:00,62.8,62.8,62.77,62.79,9300.0,47.3887,47.3887,47.3661,47.3812,9300.0
2011-04-12 13:55:00,62.81,62.88,62.8,62.85,35800.0,47.3962,47.4491,47.3887,47.4264,35800.0
2011-04-12 14:00:00,62.85,62.91,62.84,62.88,17900.0,47.4264,47.4717,47.4189,47.4491,17900.0
2011-04-12 14:05:00,62.88,62.96,62.83,62.9,32300.0,47.4491,47.5094,47.4113,47.4642,32300.0
2011-04-12 14:10:00,62.91,62.99,62.89,62.99,19400.0,47.4717,47.5321,47.4566,47.5321,19400.0
2011-04-12 14:15:00,62.99,63.05,62.99,63.01,16800.0,47.5321,47.5774,47.5321,47.5472,16800.0
2011-04-12 14:20:00,63.02,63.02,62.95,62.95,20000.0,47.5547,47.5547,47.5019,47.5019,20000.0
2011-04-12 14:25:00,62.95,62.98,62.94,62.97,27300.0,47.5019,47.5245,47.4943,47.517,27300.0
2011-04-12 14:30:00,62.96,62.97,62.94,62.96,9100.0,47.5094,47.517,47.4943,47.5094,9100.0
2011-04-12 14:35:00,62.96,63.01,62.96,63.01,16700.0,47.5094,47.5472,47.5094,47.5472,16700.0
2011-04-12 14:40:00,63.0,63.02,62.98,63.01,19200.0,47.5396,47.5547,47.5245,47.5472,19200.0
2011-04-12 14:45:00,63.01,63.01,62.95,62.97,24900.0,47.5472,47.5472,47.5019,47.517,24900.0
2011-04-12 14:50:00,62.98,63.0,62.96,62.98,19000.0,47.5245,47.5396,47.5094,47.5245,19000.0
2011-04-12 14:55:00,62.98,62.99,62.94,62.94,15200.0,47.5245,47.5321,47.4943,47.4943,15200.0
2011-04-12 15:00:00,62.94,62.94,62.83,62.84,12500.0,47.4943,47.4943,47.4113,47.4189,12500.0
2011-04-12 15:05:00,62.84,62.92,62.84,62.9,34200.0,47.4189,47.4793,47.4189,47.4642,34200.0
2011-04-12 15:10:00,62.9,62.92,62.87,62.87,16700.0,47.4642,47.4793,47.4415,47.4415,16700.0
2011-04-12 15:15:00,62.86,62.87,62.8,62.81,15600.0,47.434,47.4415,47.3887,47.3962,15600.0
2011-04-12 15:20:00,62.82,62.82,62.68,62.74,21500.0,47.4038,47.4038,47.2982,47.3434,21500.0
2011-04-12 15:25:00,62.74,62.75,62.71,62.72,22500.0,47.3434,47.351,47.3208,47.3283,22500.0
2011-04-12 15:30:00,62.71,62.76,62.7,62.75,22100.0,47.3208,47.3585,47.3132,47.351,22100.0
2011-04-12 15:35:00,62.75,62.83,62.75,62.82,31500.0,47.351,47.4113,47.351,47.4038,31500.0
2011-04-12 15:40:00,62.82,62.88,62.8,62.87,30200.0,47.4038,47.4491,47.3887,47.4415,30200.0
2011-04-12 15:45:00,62.87,62.87,62.79,62.85,35900.0,47.4415,47.4415,47.3812,47.4264,35900.0
2011-04-12 15:50:00,62.84,62.93,62.84,62.87,48300.0,47.4189,47.4868,47.4189,47.4415,48300.0
2011-04-12 15:55:00,62.88,62.89,62.83,62.87,66000.0,47.4491,47.4566,47.4113,47.4415,66000.0
2011-04-13 09:30:00,62.97,63.0,62.6,62.63,42400.0,47.517,47.5396,47.2378,47.2604,42400.0
2011-04-13 09:35:00,62.61,62.72,62.52,62.69,44600.0,47.2453,47.3283,47.1774,47.3057,44600.0
2011-04-13 09:40:00,62.7,62.76,62.66,62.72,33500.0,47.3132,47.3585,47.2831,47.3283,33500.0
2011-04-13 09:45:00,62.71,62.89,62.71,62.83,42600.0,47.3208,47.4566,47.3208,47.4113,42600.0
2011-04-13 09:50:00,62.82,62.83,62.58,62.58,11300.0,47.4038,47.4113,47.2227,47.2227,11300.0
2011-04-13 09:55:00,62.56,62.56,62.38,62.38,28400.0,47.2076,47.2076,47.0718,47.0718,28400.0
2011-04-13 10:00:00,62.4,62.54,62.4,62.51,84400.0,47.0869,47.1925,47.0869,47.1699,84400.0
2011-04-13 10:05:00,62.5,62.51,62.18,62.18,28200.0,47.1623,47.1699,46.9209,46.9209,28200.0
2011-04-13 10:10:00,62.2,62.26,62.16,62.2,44600.0,46.9359,46.9812,46.9058,46.9359,44600.0
2011-04-13 10:15:00,62.18,62.18,62.01,62.01,27200.0,46.9209,46.9209,46.7926,46.7926,27200.0
2011-04-13 10:20:00,62.02,62.04,61.91,61.94,64800.0,46.8001,46.8152,46.7171,46.7397,64800.0
2011-04-13 10:25:00,61.93,61.94,61.84,61.88,33200.0,46.7322,46.7397,46.6643,46.6945,33200.0
2011-04-13 10:30:00,61.88,61.89,61.83,61.84,35100.0,46.6945,46.702,46.6567,46.6643,35100.0
2011-04-13 10:35:00,61.84,61.96,61.71,61.94,69600.0,46.6643,46.7548,46.5662,46.7397,69600.0
2011-04-13 10:40:00,61.93,62.06,61.92,61.98,151400.0,46.7322,46.8303,46.7247,46.7699,151400.0
2011-04-13 10:45:00,61.98,62.12,61.88,62.1,106300.0,46.7699,46.8756,46.6945,46.8605,106300.0
2011-04-13 10:50:00,62.08,62.1,62.0,62.03,21700.0,46.8454,46.8605,46.785,46.8077,21700.0
2011-04-13 10:55:00,62.03,62.03,61.95,61.98,22200.0,46.8077,46.8077,46.7473,46.7699,22200.0
2011-04-13 11:00:00,61.97,62.0,61.96,61.98,20800.0,46.7624,46.785,46.7548,46.7699,20800.0
2011-04-13 11:05:00,61.98,61.99,61.88,61.91,34100.0,46.7699,46.7775,46.6945,46.7171,34100.0
2011-04-13 11:10:00,61.91,61.99,61.91,61.95,16400.0,46.7171,46.7775,46.7171,46.7473,16400.0
2011-04-13 11:15:00,61.94,61.96,61.88,61.9,23400.0,46.7397,46.7548,46.6945,46.7096,23400.0
2011-04-13 11:20:00,61.89,61.91,61.88,61.9,31000.0,46.702,46.7171,46.6945,46.7096,31000.0
2011-04-13 11:25:00,61.9,61.96,61.83,61.95,33700.0,46.7096,46.7548,46.6567,46.7473,33700.0
2011-04-13 11:30:00,61.95,61.96,61.86,61.86,17400.0,46.7473,46.7548,46.6794,46.6794,17400.0
2011-04-13 11:35:00,61.84,61.84,61.64,61.64,74600.0,46.6643,46.6643,46.5134,46.5134,74600.0
2011-04-13 11:40:00,61.64,61.75,61.61,61.74,53000.0,46.5134,46.5964,46.4907,46.5888,53000.0
2011-04-13 11:45:00,61.74,61.74,61.62,61.66,23200.0,46.5888,46.5888,46.4983,46.5285,23200.0
2011-04-13 11:50:00,61.66,61.71,61.66,61.7,16700.0,46.5285,46.5662,46.5285,46.5586,16700.0
2011-04-13 11:55:00,61.7,61.71,61.53,61.53,23400.0,46.5586,46.5662,46.4304,46.4304,23400.0
2011-04-13 12:00:00,61.53,61.54,61.45,61.5,84600.0,46.4304,46.4379,46.37,46.4077,84600.0
2011-04-13 12:05:00,61.51,61.51,61.47,61.5,26200.0,46.4153,46.4153,46.3851,46.4077,26200.0
2011-04-13 12:10:00,61.5,61.5,61.46,61.5,39300.0,46.4077,46.4077,46.3775,46.4077,39300.0
2011-04-13 12:15:00,61.49,61.52,61.45,61.45,54900.0,46.4002,46.4228,46.37,46.37,54900.0
2011-04-13 12:20:00,61.44,61.5,61.42,61.49,37200.0,46.3625,46.4077,46.3474,46.4002,37200.0
2011-04-13 12:25:00,61.49,61.51,61.47,61.47,22100.0,46.4002,46.4153,46.3851,46.3851,22100.0
2011-04-13 12:30:00,61.48,61.49,61.47,61.47,15400.0,46.3926,46.4002,46.3851,46.3851,15400.0
2011-04-13 12:35:00,61.48,61.48,61.29,61.38,58600.0,46.3926,46.3926,46.2493,46.3172,58600.0
2011-04-13 12:40:00,61.38,61.5,61.38,61.47,30200.0,46.3172,46.4077,46.3172,46.3851,30200.0
2011-04-13 12:45:00,61.46,61.57,61.41,61.54,22500.0,46.3775,46.4605,46.3398,46.4379,22500.0
2011-04-13 12:50:00,61.55,61.59,61.5,61.56,33000.0,46.4455,46.4756,46.4077,46.453,33000.0
2011-04-13 12:55:00,61.57,61.59,61.53,61.53,35900.0,46.4605,46.4756,46.4304,46.4304,35900.0
2011-04-13 13:00:00,61.54,61.63,61.52,61.61,29700.0,46.4379,46.5058,46.4228,46.4907,29700.0
2011-04-13 13:05:00,61.61,61.61,61.51,61.55,30400.0,46.4907,46.4907,46.4153,46.4455,30400.0
2011-04-13 13:10:00,61.56,61.58,61.53,61.55,25400.0,46.453,46.4681,46.4304,46.4455,25400.0
2011-04-13 13:15:00,61.56,61.58,61.54,61.55,27400.0,46.453,46.4681,46.4379,46.4455,27400.0
2011-04-13 13:20:00,61.56,61.63,61.53,61.62,16800.0,46.453,46.5058,46.4304,46.4983,16800.0
2011-04-13 13:25:00,61.63,61.64,61.56,61.56,18600.0,46.5058,46.5134,46.453,46.453,18600.0
2011-04-13 13:30:00,61.57,61.58,61.54,61.55,52800.0,46.4605,46.4681,46.4379,46.4455,52800.0
2011-04-13 13:35:00,61.55,61.56,61.4,61.41,36900.0,46.4455,46.453,46.3323,46.3398,36900.0
2011-04-13 13:40:00,61.4,61.44,61.38,61.42,40800.0,46.3323,46.3625,46.3172,46.3474,40800.0
2011-04-13 13:45:00,61.42,61.42,61.29,61.3,46700.0,46.3474,46.3474,46.2493,46.2568,46700.0
2011-04-13 13:50:00,61.3,61.34,61.29,61.3,31200.0,46.2568,46.287,46.2493,46.2568,31200.0
2011-04-13 13:55:00,61.3,61.34,61.3,61.33,20900.0,46.2568,46.287,46.2568,46.2794,20900.0
2011-04-13 14:00:00,61.34,61.44,61.32,61.38,32700.0,46.287,46.3625,46.2719,46.3172,32700.0
2011-04-13 14:05:00,61.38,61.4,61.36,61.38,15700.0,46.3172,46.3323,46.3021,46.3172,15700.0
2011-04-13 14:10:00,61.38,61.39,61.31,61.32,19800.0,46.3172,46.3247,46.2644,46.2719,19800.0
2011-04-13 14:15:00,61.32,61.37,61.31,61.37,30000.0,46.2719,46.3096,46.2644,46.3096,30000.0
2011-04-13 14:20:00,61.38,61.44,61.37,61.43,15600.0,46.3172,46.3625,46.3096,46.3549,15600.0
2011-04-13 14:25:00,61.43,61.52,61.42,61.49,19000.0,46.3549,46.4228,46.3474,46.4002,19000.0
2011-04-13 14:30:00,61.48,61.5,61.42,61.44,18800.0,46.3926,46.4077,46.3474,46.3625,18800.0
2011-04-13 14:35:00,61.45,61.53,61.45,61.5,12700.0,46.37,46.4304,46.37,46.4077,12700.0
2011-04-13 14:40:00,61.49,61.62,61.49,61.6,20400.0,46.4002,46.4983,46.4002,46.4832,20400.0
2011-04-13 14:45:00,61.61,61.61,61.52,61.52,22500.0,46.4907,46.4907,46.4228,46.4228,22500.0
2011-04-13 14:50:00,61.52,61.61,61.52,61.57,23900.0,46.4228,46.4907,46.4228,46.4605,23900.0
2011-04-13 14:55:00,61.56,61.58,61.53,61.54,20000.0,46.453,46.4681,46.4304,46.4379,20000.0
2011-04-13 15:00:00,61.56,61.59,61.54,61.58,50300.0,46.453,46.4756,46.4379,46.4681,50300.0
2011-04-13 15:05:00,61.58,61.62,61.55,61.57,44100.0,46.4681,46.4983,46.4455,46.4605,44100.0
2011-04-13 15:10:00,61.57,61.59,61.53,61.53,32600.0,46.4605,46.4756,46.4304,46.4304,32600.0
2011-04-13 15:15:00,61.53,61.57,61.49,61.52,47400.0,46.4304,46.4605,46.4002,46.4228,47400.0
2011-04-13 15:20:00,61.52,61.57,61.49,61.57,18600.0,46.4228,46.4605,46.4002,46.4605,18600.0
2011-04-13 15:25:00,61.56,61.61,61.56,61.6,27300.0,46.453,46.4907,46.453,46.4832,27300.0
2011-04-13 15:30:00,61.6,61.6,61.54,61.57,25500.0,46.4832,46.4832,46.4379,46.4605,25500.0
2011-04-13 15:35:00,61.56,61.62,61.55,61.61,37800.0,46.453,46.4983,46.4455,46.4907,37800.0
2011-04-13 15:40:00,61.61,61.65,61.6,61.63,33800.0,46.4907,46.5209,46.4832,46.5058,33800.0
2011-04-13 15:45:00,61.63,61.63,61.55,61.58,51400.0,46.5058,46.5058,46.4455,46.4681,51400.0
2011-04-13 15:50:00,61.57,61.58,61.54,61.56,49300.0,46.4605,46.4681,46.4379,46.453,49300.0
2011-04-13 15:55:00,61.56,61.56,61.52,61.54,99200.0,46.453,46.453,46.4228,46.4379,99200.0
2011-04-14 09:30:00,61.09,61.13,60.92,61.02,72800.0,46.0983,46.1285,45.9701,46.0455,72800.0
2011-04-14 09:35:00,61.02,61.14,60.89,60.9,28700.0,46.0455,46.1361,45.9474,45.955,28700.0
2011-04-14 09:40:00,60.89,60.9,60.62,60.62,34300.0,45.9474,45.955,45.7437,45.7437,34300.0
2011-04-14 09:45:00,60.65,60.78,60.55,60.55,52800.0,45.7663,45.8644,45.6909,45.6909,52800.0
2011-04-14 09:50:00,60.55,60.68,60.47,60.62,41600.0,45.6909,45.789,45.6305,45.7437,41600.0
2011-04-14 09:55:00,60.62,60.79,60.45,60.79,32700.0,45.7437,45.872,45.6154,45.872,32700.0
2011-04-14 10:00:00,60.82,60.85,60.75,60.82,22700.0,45.8946,45.9172,45.8418,45.8946,22700.0
2011-04-14 10:05:00,60.83,60.86,60.74,60.78,28600.0,45.9021,45.9248,45.8342,45.8644,28600.0
2011-04-14 10:10:00,60.78,60.85,60.6,60.61,55800.0,45.8644,45.9172,45.7286,45.7361,55800.0
2011-04-14 10:15:00,60.59,60.71,60.54,60.65,83900.0,45.721,45.8116,45.6833,45.7663,83900.0
2011-04-14 10:20:00,60.66,60.69,60.6,60.66,56200.0,45.7739,45.7965,45.7286,45.7739,56200.0
2011-04-14 10:25:00,60.67,60.68,60.65,60.65,62000.0,45.7814,45.789,45.7663,45.7663,62000.0
2011-04-14 10:30:00,60.65,60.73,60.62,60.71,54800.0,45.7663,45.8267,45.7437,45.8116,54800.0
2011-04-14 10:35:00,60.72,60.87,60.69,60.73,45200.0,45.8191,45.9323,45.7965,45.8267,45200.0
2011-04-14 10:40:00,60.73,60.76,60.63,60.65,56100.0,45.8267,45.8493,45.7512,45.7663,56100.0
2011-04-14 10:45:00,60.65,60.66,60.63,60.63,33300.0,45.7663,45.7739,45.7512,45.7512,33300.0
2011-04-14 10:50:00,60.64,60.67,60.58,60.65,38700.0,45.7588,45.7814,45.7135,45.7663,38700.0
2011-04-14 10:55:00,60.64,60.71,60.64,60.7,26700.0,45.7588,45.8116,45.7588,45.804,26700.0
2011-04-14 11:00:00,60.7,60.74,60.68,60.74,17100.0,45.804,45.8342,45.789,45.8342,17100.0
2011-04-14 11:05:00,60.76,60.8,60.64,60.65,25700.0,45.8493,45.8795,45.7588,45.7663,25700.0
2011-04-14 11:10:00,60.65,60.66,60.59,60.6,37700.0,45.7663,45.7739,45.721,45.7286,37700.0
2011-04-14 11:15:00,60.61,60.67,60.56,60.57,36600.0,45.7361,45.7814,45.6984,45.706,36600.0
2011-04-14 11:20:00,60.56,60.61,60.53,60.61,40800.0,45.6984,45.7361,45.6758,45.7361,40800.0
2011-04-14 11:25:00,60.6,60.69,60.6,60.67,33100.0,45.7286,45.7965,45.7286,45.7814,33100.0
2011-04-14 11:30:00,60.68,60.74,60.68,60.71,48300.0,45.789,45.8342,45.789,45.8116,48300.0
2011-04-14 11:35:00,60.71,60.73,60.69,60.73,17700.0,45.8116,45.8267,45.7965,45.8267,17700.0
2011-04-14 11:40:00,60.72,60.75,60.68,60.69,236500.0,45.8191,45.8418,45.789,45.7965,236500.0
2011-04-14 11:45:00,60.69,60.89,60.69,60.85,37800.0,45.7965,45.9474,45.7965,45.9172,37800.0
2011-04-14 11:50:00,60.86,60.87,60.74,60.75,18400.0,45.9248,45.9323,45.8342,45.8418,18400.0
2011-04-14 11:55:00,60.76,60.78,60.73,60.77,28600.0,45.8493,45.8644,45.8267,45.8569,28600.0
2011-04-14 12:00:00,60.78,60.85,60.74,60.85,25400.0,45.8644,45.9172,45.8342,45.9172,25400.0
2011-04-14 12:05:00,60.86,60.87,60.81,60.87,16400.0,45.9248,45.9323,45.8871,45.9323,16400.0
2011-04-14 12:10:00,60.87,60.95,60.81,60.95,24100.0,45.9323,45.9927,45.8871,45.9927,24100.0
2011-04-14 12:15:00,60.96,61.14,60.96,61.07,45100.0,46.0002,46.1361,46.0002,46.0832,45100.0
2011-04-14 12:20:00,61.06,61.21,61.04,61.2,17900.0,46.0757,46.1889,46.0606,46.1813,17900.0
2011-04-14 12:25:00,61.2,61.28,61.2,61.28,12700.0,46.1813,46.2417,46.1813,46.2417,12700.0
2011-04-14 12:30:00,61.28,61.31,61.24,61.25,17700.0,46.2417,46.2644,46.2115,46.2191,17700.0
2011-04-14 12:35:00,61.25,61.26,61.0,61.03,27300.0,46.2191,46.2266,46.0304,46.0531,27300.0
2011-04-14 12:40:00,61.02,61.13,61.01,61.13,8900.0,46.0455,46.1285,46.038,46.1285,8900.0
2011-04-14 12:45:00,61.13,61.14,61.09,61.09,9300.0,46.1285,46.1361,46.0983,46.0983,9300.0
2011-04-14 12:50:00,61.08,61.08,61.01,61.04,11800.0,46.0908,46.0908,46.038,46.0606,11800.0
2011-04-14 12:55:00,61.05,61.05,61.02,61.04,11000.0,46.0682,46.0682,46.0455,46.0606,11000.0
2011-04-14 13:00:00,61.04,61.1,61.02,61.05,13300.0,46.0606,46.1059,46.0455,46.0682,13300.0
2011-04-14 13:05:00,61.06,61.08,61.04,61.07,8300.0,46.0757,46.0908,46.0606,46.0832,8300.0
2011-04-14 13:10:00,61.07,61.12,61.04,61.09,15500.0,46.0832,46.121,46.0606,46.0983,15500.0
2011-04-14 13:15:00,61.08,61.1,61.05,61.09,12400.0,46.0908,46.1059,46.0682,46.0983,12400.0
2011-04-14 13:20:00,61.09,61.11,61.05,61.07,24500.0,46.0983,46.1134,46.0682,46.0832,24500.0
2011-04-14 13:25:00,61.08,61.13,61.08,61.12,14600.0,46.0908,46.1285,46.0908,46.121,14600.0
2011-04-14 13:30:00,61.11,61.13,61.08,61.09,22300.0,46.1134,46.1285,46.0908,46.0983,22300.0
2011-04-14 13:35:00,61.09,61.11,61.08,61.11,6800.0,46.0983,46.1134,46.0908,46.1134,6800.0
2011-04-14 13:40:00,61.1,61.12,61.06,61.12,20300.0,46.1059,46.121,46.0757,46.121,20300.0
2011-04-14 13:45:00,61.11,61.12,61.09,61.1,23100.0,46.1134,46.121,46.0983,46.1059,23100.0
2011-04-14 13:50:00,61.1,61.11,61.05,61.05,18900.0,46.1059,46.1134,46.0682,46.0682,18900.0
2011-04-14 13:55:00,61.05,61.09,61.03,61.05,12300.0,46.0682,46.0983,46.0531,46.0682,12300.0
2011-04-14 14:00:00,61.06,61.12,61.06,61.11,14700.0,46.0757,46.121,46.0757,46.1134,14700.0
2011-04-14 14:05:00,61.12,61.14,61.11,61.12,13900.0,46.121,46.1361,46.1134,46.121,13900.0
2011-04-14 14:10:00,61.11,61.13,61.07,61.12,21200.0,46.1134,46.1285,46.0832,46.121,21200.0
2011-04-14 14:15:00,61.12,61.13,61.07,61.1,13600.0,46.121,46.1285,46.0832,46.1059,13600.0
2011-04-14 14:20:00,61.1,61.12,61.04,61.05,14500.0,46.1059,46.121,46.0606,46.0682,14500.0
2011-04-14 14:25:00,61.04,61.12,61.04,61.06,22600.0,46.0606,46.121,46.0606,46.0757,22600.0
2011-04-14 14:30:00,61.06,61.13,61.05,61.13,14500.0,46.0757,46.1285,46.0682,46.1285,14500.0
2011-04-14 14:35:00,61.11,61.14,61.06,61.06,19100.0,46.1134,46.1361,46.0757,46.0757,19100.0
2011-04-14 14:40:00,61.07,61.07,60.97,60.98,17600.0,46.0832,46.0832,46.0078,46.0153,17600.0
2011-04-14 14:45:00,60.97,61.0,60.95,61.0,18900.0,46.0078,46.0304,45.9927,46.0304,18900.0
2011-04-14 14:50:00,61.0,61.02,60.97,61.01,21900.0,46.0304,46.0455,46.0078,46.038,21900.0
2011-04-14 14:55:00,61.01,61.02,60.98,61.01,45400.0,46.038,46.0455,46.0153,46.038,45400.0
2011-04-14 15:00:00,61.0,61.16,60.98,61.16,23100.0,46.0304,46.1512,46.0153,46.1512,23100.0
2011-04-14 15:05:00,61.14,61.19,61.13,61.15,19300.0,46.1361,46.1738,46.1285,46.1436,19300.0
2011-04-14 15:10:00,61.16,61.24,61.09,61.19,29700.0,46.1512,46.2115,46.0983,46.1738,29700.0
2011-04-14 15:15:00,61.2,61.29,61.18,61.29,16600.0,46.1813,46.2493,46.1663,46.2493,16600.0
2011-04-14 15:20:00,61.28,61.33,61.25,61.29,26100.0,46.2417,46.2794,46.2191,46.2493,26100.0
2011-04-14 15:25:00,61.28,61.29,61.19,61.19,16100.0,46.2417,46.2493,46.1738,46.1738,16100.0
2011-04-14 15:30:00,61.17,61.19,61.07,61.1,41700.0,46.1587,46.1738,46.0832,46.1059,41700.0
2011-04-14 15:35:00,61.09,61.18,61.05,61.18,25800.0,46.0983,46.1663,46.0682,46.1663,25800.0
2011-04-14 15:40:00,61.19,61.26,61.19,61.24,39800.0,46.1738,46.2266,46.1738,46.2115,39800.0
2011-04-14 15:45:00,61.24,61.3,61.21,61.3,51300.0,46.2115,46.2568,46.1889,46.2568,51300.0
2011-04-14 15:50:00,61.29,61.31,61.24,61.29,48100.0,46.2493,46.2644,46.2115,46.2493,48100.0
2011-04-14 15:55:00,61.29,61.32,61.28,61.28,52000.0,46.2493,46.2719,46.2417,46.2417,52000.0
2011-04-15 09:30:00,61.46,61.5,61.17,61.18,191600.0,46.3775,46.4077,46.1587,46.1663,191600.0
2011-04-15 09:35:00,61.2,61.3,61.19,61.27,17300.0,46.1813,46.2568,46.1738,46.2342,17300.0
2011-04-15 09:40:00,61.29,61.4,61.29,61.4,12100.0,46.2493,46.3323,46.2493,46.3323,12100.0
2011-04-15 09:45:00,61.41,61.5,61.34,61.35,20200.0,46.3398,46.4077,46.287,46.2945,20200.0
2011-04-15 09:50:00,61.37,61.41,61.27,61.41,34600.0,46.3096,46.3398,46.2342,46.3398,34600.0
2011-04-15 09:55:00,61.4,61.65,61.4,61.63,13800.0,46.3323,46.5209,46.3323,46.5058,13800.0
2011-04-15 10:00:00,61.64,61.86,61.64,61.85,24900.0,46.5134,46.6794,46.5134,46.6718,24900.0
2011-04-15 10:05:00,61.84,61.85,61.64,61.65,9700.0,46.6643,46.6718,46.5134,46.5209,9700.0
2011-04-15 10:10:00,61.65,61.66,61.47,61.5,13100.0,46.5209,46.5285,46.3851,46.4077,13100.0
2011-04-15 10:15:00,61.5,61.5,61.23,61.23,14700.0,46.4077,46.4077,46.204,46.204,14700.0
2011-04-15 10:20:00,61.23,61.33,61.21,61.24,19400.0,46.204,46.2794,46.1889,46.2115,19400.0
2011-04-15 10:25:00,61.24,61.31,61.14,61.25,35400.0,46.2115,46.2644,46.1361,46.2191,35400.0
2011-04-15 10:30:00,61.25,61.35,61.15,61.16,20800.0,46.2191,46.2945,46.1436,46.1512,20800.0
2011-04-15 10:35:00,61.15,61.16,60.99,61.01,18200.0,46.1436,46.1512,46.0229,46.038,18200.0
2011-04-15 10:40:00,61.02,61.04,60.96,61.02,11300.0,46.0455,46.0606,46.0002,46.0455,11300.0
2011-04-15 10:45:00,61.02,61.08,60.98,61.02,21700.0,46.0455,46.0908,46.0153,46.0455,21700.0
2011-04-15 10:50:00,61.02,61.14,61.02,61.07,15300.0,46.0455,46.1361,46.0455,46.0832,15300.0
2011-04-15 10:55:00,61.1,61.12,60.98,61.02,12600.0,46.1059,46.121,46.0153,46.0455,12600.0
2011-04-15 11:00:00,61.02,61.08,61.01,61.08,11100.0,46.0455,46.0908,46.038,46.0908,11100.0
2011-04-15 11:05:00,61.1,61.15,61.1,61.11,15900.0,46.1059,46.1436,46.1059,46.1134,15900.0
2011-04-15 11:10:00,61.11,61.11,61.01,61.03,10200.0,46.1134,46.1134,46.038,46.0531,10200.0
2011-04-15 11:15:00,61.01,61.08,61.01,61.08,8800.0,46.038,46.0908,46.038,46.0908,8800.0
2011-04-15 11:20:00,61.08,61.2,61.08,61.11,24300.0,46.0908,46.1813,46.0908,46.1134,24300.0
2011-04-15 11:25:00,61.11,61.19,61.06,61.17,20500.0,46.1134,46.1738,46.0757,46.1587,20500.0
2011-04-15 11:30:00,61.18,61.18,61.13,61.13,11300.0,46.1663,46.1663,46.1285,46.1285,11300.0
2011-04-15 11:35:00,61.13,61.14,61.11,61.12,7400.0,46.1285,46.1361,46.1134,46.121,7400.0
2011-04-15 11:40:00,61.12,61.18,61.11,61.14,7300.0,46.121,46.1663,46.1134,46.1361,7300.0
2011-04-15 11:45:00,61.14,61.17,61.13,61.14,6600.0,46.1361,46.1587,46.1285,46.1361,6600.0
2011-04-15 11:50:00,61.13,61.15,61.11,61.13,12200.0,46.1285,46.1436,46.1134,46.1285,12200.0
2011-04-15 11:55:00,61.14,61.19,61.14,61.16,14200.0,46.1361,46.1738,46.1361,46.1512,14200.0
2011-04-15 12:00:00,61.17,61.19,61.16,61.19,4700.0,46.1587,46.1738,46.1512,46.1738,4700.0
2011-04-15 12:05:00,61.19,61.24,61.17,61.23,17100.0,46.1738,46.2115,46.1587,46.204,17100.0
2011-04-15 12:10:00,61.22,61.33,61.22,61.3,18100.0,46.1964,46.2794,46.1964,46.2568,18100.0
2011-04-15 12:15:00,61.31,61.39,61.3,61.34,7300.0,46.2644,46.3247,46.2568,46.287,7300.0
2011-04-15 12:20:00,61.34,61.4,61.33,61.38,5600.0,46.287,46.3323,46.2794,46.3172,5600.0
2011-04-15 12:25:00,61.38,61.46,61.38,61.43,7200.0,46.3172,46.3775,46.3172,46.3549,7200.0
2011-04-15 12:30:00,61.45,61.45,61.4,61.41,5200.0,46.37,46.37,46.3323,46.3398,5200.0
2011-04-15 12:35:00,61.42,61.47,61.42,61.43,7800.0,46.3474,46.3851,46.3474,46.3549,7800.0
2011-04-15 12:40:00,61.45,61.48,61.43,61.48,7100.0,46.37,46.3926,46.3549,46.3926,7100.0
2011-04-15 12:45:00,61.46,61.5,61.44,61.46,15000.0,46.3775,46.4077,46.3625,46.3775,15000.0
2011-04-15 12:50:00,61.47,61.61,61.47,61.58,25300.0,46.3851,46.4907,46.3851,46.4681,25300.0
2011-04-15 12:55:00,61.6,61.63,61.57,61.59,14700.0,46.4832,46.5058,46.4605,46.4756,14700.0
2011-04-15 13:00:00,61.58,61.6,61.55,61.56,10900.0,46.4681,46.4832,46.4455,46.453,10900.0
2011-04-15 13:05:00,61.55,61.57,61.55,61.57,8600.0,46.4455,46.4605,46.4455,46.4605,8600.0
2011-04-15 13:10:00,61.57,61.57,61.52,61.53,7800.0,46.4605,46.4605,46.4228,46.4304,7800.0
2011-04-15 13:15:00,61.54,61.58,61.5,61.5,9100.0,46.4379,46.4681,46.4077,46.4077,9100.0
2011-04-15 13:20:00,61.5,61.52,61.46,61.47,17600.0,46.4077,46.4228,46.3775,46.3851,17600.0
2011-04-15 13:25:00,61.46,61.5,61.42,61.44,8900.0,46.3775,46.4077,46.3474,46.3625,8900.0
2011-04-15 13:30:00,61.44,61.52,61.43,61.51,8100.0,46.3625,46.4228,46.3549,46.4153,8100.0
2011-04-15 13:35:00,61.5,61.56,61.5,61.54,4600.0,46.4077,46.453,46.4077,46.4379,4600.0
2011-04-15 13:40:00,61.55,61.55,61.52,61.53,5200.0,46.4455,46.4455,46.4228,46.4304,5200.0
2011-04-15 13:45:00,61.53,61.56,61.51,61.55,6000.0,46.4304,46.453,46.4153,46.4455,6000.0
2011-04-15 13:50:00,61.55,61.55,61.5,61.54,4800.0,46.4455,46.4455,46.4077,46.4379,4800.0
2011-04-15 13:55:00,61.54,61.56,61.53,61.54,3800.0,46.4379,46.453,46.4304,46.4379,3800.0
2011-04-15 14:00:00,61.55,61.58,61.52,61.54,8400.0,46.4455,46.4681,46.4228,46.4379,8400.0
2011-04-15 14:05:00,61.54,61.57,61.51,61.51,6600.0,46.4379,46.4605,46.4153,46.4153,6600.0
2011-04-15 14:10:00,61.54,61.54,61.48,61.51,5800.0,46.4379,46.4379,46.3926,46.4153,5800.0
2011-04-15 14:15:00,61.51,61.56,61.51,61.55,5900.0,46.4153,46.453,46.4153,46.4455,5900.0
2011-04-15 14:20:00,61.55,61.59,61.55,61.57,8000.0,46.4455,46.4756,46.4455,46.4605,8000.0
2011-04-15 14:25:00,61.58,61.59,61.49,61.49,10000.0,46.4681,46.4756,46.4002,46.4002,10000.0
2011-04-15 14:30:00,61.5,61.57,61.5,61.56,24500.0,46.4077,46.4605,46.4077,46.453,24500.0
2011-04-15 14:35:00,61.56,61.59,61.55,61.57,8800.0,46.453,46.4756,46.4455,46.4605,8800.0
2011-04-15 14:40:00,61.56,61.59,61.55,61.56,8200.0,46.453,46.4756,46.4455,46.453,8200.0
2011-04-15 14:45:00,61.57,61.57,61.52,61.52,13500.0,46.4605,46.4605,46.4228,46.4228,13500.0
2011-04-15 14:50:00,61.51,61.56,61.5,61.56,9200.0,46.4153,46.453,46.4077,46.453,9200.0
2011-04-15 14:55:00,61.56,61.56,61.49,61.52,15200.0,46.453,46.453,46.4002,46.4228,15200.0
2011-04-15 15:00:00,61.51,61.55,61.5,61.5,16000.0,46.4153,46.4455,46.4077,46.4077,16000.0
2011-04-15 15:05:00,61.49,61.49,61.41,61.44,23300.0,46.4002,46.4002,46.3398,46.3625,23300.0
2011-04-15 15:10:00,61.44,61.46,61.35,61.39,26900.0,46.3625,46.3775,46.2945,46.3247,26900.0
2011-04-15 15:15:00,61.39,61.43,61.33,61.43,16600.0,46.3247,46.3549,46.2794,46.3549,16600.0
2011-04-15 15:20:00,61.43,61.43,61.34,61.38,16900.0,46.3549,46.3549,46.287,46.3172,16900.0
2011-04-15 15:25:00,61.38,61.42,61.31,61.4,16100.0,46.3172,46.3474,46.2644,46.3323,16100.0
2011-04-15 15:30:00,61.4,61.4,61.34,61.38,29300.0,46.3323,46.3323,46.287,46.3172,29300.0
2011-04-15 15:35:00,61.37,61.37,61.26,61.27,31000.0,46.3096,46.3096,46.2266,46.2342,31000.0
2011-04-15 15:40:00,61.27,61.31,61.23,61.25,41400.0,46.2342,46.2644,46.204,46.2191,41400.0
2011-04-15 15:45:00,61.26,61.3,61.25,61.26,30500.0,46.2266,46.2568,46.2191,46.2266,30500.0
2011-04-15 15:50:00,61.26,61.31,61.25,61.31,30100.0,46.2266,46.2644,46.2191,46.2644,30100.0
2011-04-15 15:55:00,61.31,61.32,61.27,61.3,76200.0,46.2644,46.2719,46.2342,46.2568,76200.0
2011-04-18 09:30:00,60.69,60.77,60.49,60.63,42000.0,45.7965,45.8569,45.6456,45.7512,42000.0
2011-04-18 09:35:00,60.65,60.72,60.6,60.65,49400.0,45.7663,45.8191,45.7286,45.7663,49400.0
2011-04-18 09:40:00,60.64,60.75,60.63,60.65,25300.0,45.7588,45.8418,45.7512,45.7663,25300.0
2011-04-18 09:45:00,60.63,60.71,60.37,60.44,37000.0,45.7512,45.8116,45.555,45.6079,37000.0
2011-04-18 09:50:00,60.46,60.5,60.16,60.17,61900.0,45.6229,45.6531,45.3966,45.4041,61900.0
2011-04-18 09:55:00,60.17,60.2,59.87,60.15,65500.0,45.4041,45.4268,45.1777,45.389,65500.0
2011-04-18 10:00:00,60.15,60.36,60.14,60.36,34000.0,45.389,45.5475,45.3815,45.5475,34000.0
2011-04-18 10:05:00,60.33,60.33,60.07,60.23,27000.0,45.5248,45.5248,45.3287,45.4494,27000.0
2011-04-18 10:10:00,60.22,60.26,60.13,60.18,20400.0,45.4418,45.472,45.3739,45.4117,20400.0
2011-04-18 10:15:00,60.18,60.33,60.13,60.32,22300.0,45.4117,45.5248,45.3739,45.5173,22300.0
2011-04-18 10:20:00,60.3,60.44,60.21,60.26,18400.0,45.5022,45.6079,45.4343,45.472,18400.0
2011-04-18 10:25:00,60.24,60.24,60.0,60.13,62600.0,45.4569,45.4569,45.2758,45.3739,62600.0
2011-04-18 10:30:00,60.13,60.24,60.12,60.14,24300.0,45.3739,45.4569,45.3664,45.3815,24300.0
2011-04-18 10:35:00,60.14,60.17,60.01,60.04,32200.0,45.3815,45.4041,45.2834,45.306,32200.0
2011-04-18 10:40:00,60.05,60.09,59.91,59.93,25200.0,45.3136,45.3437,45.2079,45.223,25200.0
2011-04-18 10:45:00,59.91,60.04,59.87,60.02,23200.0,45.2079,45.306,45.1777,45.2909,23200.0
2011-04-18 10:50:00,60.01,60.15,59.98,60.13,15900.0,45.2834,45.389,45.2607,45.3739,15900.0
2011-04-18 10:55:00,60.1,60.1,59.96,60.01,18500.0,45.3513,45.3513,45.2456,45.2834,18500.0
2011-04-18 11:00:00,60.0,60.09,59.97,59.98,43000.0,45.2758,45.3437,45.2532,45.2607,43000.0
2011-04-18 11:05:00,59.95,60.07,59.94,60.06,21900.0,45.2381,45.3287,45.2306,45.3211,21900.0
2011-04-18 11:10:00,60.07,60.17,60.05,60.17,10200.0,45.3287,45.4041,45.3136,45.4041,10200.0
2011-04-18 11:15:00,60.15,60.19,60.13,60.14,7600.0,45.389,45.4192,45.3739,45.3815,7600.0
2011-04-18 11:20:00,60.14,60.24,60.12,60.24,6400.0,45.3815,45.4569,45.3664,45.4569,6400.0
2011-04-18 11:25:00,60.25,60.32,60.23,60.32,9900.0,45.4645,45.5173,45.4494,45.5173,9900.0
2011-04-18 11:30:00,60.29,60.33,60.26,60.28,9100.0,45.4947,45.5248,45.472,45.4871,9100.0
2011-04-18 11:35:00,60.28,60.46,60.28,60.38,15000.0,45.4871,45.6229,45.4871,45.5626,15000.0
2011-04-18 11:40:00,60.38,60.42,60.38,60.4,10400.0,45.5626,45.5928,45.5626,45.5777,10400.0
2011-04-18 11:45:00,60.4,60.52,60.4,60.46,17800.0,45.5777,45.6682,45.5777,45.6229,17800.0
2011-04-18 11:50:00,60.48,60.58,60.47,60.58,15000.0,45.638,45.7135,45.6305,45.7135,15000.0
2011-04-18 11:55:00,60.59,60.63,60.57,60.6,23500.0,45.721,45.7512,45.706,45.7286,23500.0
2011-04-18 12:00:00,60.59,60.59,60.48,60.49,18100.0,45.721,45.721,45.638,45.6456,18100.0
2011-04-18 12:05:00,60.49,60.63,60.49,60.58,49700.0,45.6456,45.7512,45.6456,45.7135,49700.0
2011-04-18 12:10:00,60.6,60.67,60.58,60.58,15900.0,45.7286,45.7814,45.7135,45.7135,15900.0
2011-04-18 12:15:00,60.6,60.6,60.5,60.5,12600.0,45.7286,45.7286,45.6531,45.6531,12600.0
2011-04-18 12:20:00,60.51,60.51,60.44,60.46,19100.0,45.6607,45.6607,45.6079,45.6229,19100.0
2011-04-18 12:25:00,60.44,60.54,60.44,60.54,17000.0,45.6079,45.6833,45.6079,45.6833,17000.0
2011-04-18 12:30:00,60.53,60.54,60.41,60.46,32200.0,45.6758,45.6833,45.5852,45.6229,32200.0
2011-04-18 12:35:00,60.47,60.56,60.47,60.56,36500.0,45.6305,45.6984,45.6305,45.6984,36500.0
2011-04-18 12:40:00,60.57,60.59,60.55,60.59,8800.0,45.706,45.721,45.6909,45.721,8800.0
2011-04-18 12:45:00,60.57,60.58,60.55,60.55,8500.0,45.706,45.7135,45.6909,45.6909,8500.0
2011-04-18 12:50:00,60.55,60.56,60.51,60.56,6500.0,45.6909,45.6984,45.6607,45.6984,6500.0
2011-04-18 12:55:00,60.57,60.61,60.56,60.61,10900.0,45.706,45.7361,45.6984,45.7361,10900.0
2011-04-18 13:00:00,60.61,60.63,60.49,60.49,13000.0,45.7361,45.7512,45.6456,45.6456,13000.0
2011-04-18 13:05:00,60.49,60.51,60.45,60.45,8000.0,45.6456,45.6607,45.6154,45.6154,8000.0
2011-04-18 13:10:00,60.46,60.46,60.38,60.4,5300.0,45.6229,45.6229,45.5626,45.5777,5300.0
2011-04-18 13:15:00,60.4,60.44,60.36,60.44,9400.0,45.5777,45.6079,45.5475,45.6079,9400.0
2011-04-18 13:20:00,60.43,60.43,60.41,60.41,3800.0,45.6003,45.6003,45.5852,45.5852,3800.0
2011-04-18 13:25:00,60.42,60.42,60.37,60.4,15700.0,45.5928,45.5928,45.555,45.5777,15700.0
2011-04-18 13:30:00,60.41,60.45,60.4,60.45,9900.0,45.5852,45.6154,45.5777,45.6154,9900.0
2011-04-18 13:35:00,60.46,60.49,60.43,60.43,12900.0,45.6229,45.6456,45.6003,45.6003,12900.0
2011-04-18 13:40:00,60.42,60.47,60.4,60.45,4500.0,45.5928,45.6305,45.5777,45.6154,4500.0
2011-04-18 13:45:00,60.43,60.5,60.42,60.49,29000.0,45.6003,45.6531,45.5928,45.6456,29000.0
2011-04-18 13:50:00,60.49,60.51,60.44,60.46,19400.0,45.6456,45.6607,45.6079,45.6229,19400.0
2011-04-18 13:55:00,60.46,60.49,60.45,60.47,7700.0,45.6229,45.6456,45.6154,45.6305,7700.0
2011-04-18 14:00:00,60.46,60.5,60.44,60.45,16700.0,45.6229,45.6531,45.6079,45.6154,16700.0
2011-04-18 14:05:00,60.45,60.51,60.44,60.5,12500.0,45.6154,45.6607,45.6079,45.6531,12500.0
2011-04-18 14:10:00,60.5,60.57,60.49,60.57,13500.0,45.6531,45.706,45.6456,45.706,13500.0
2011-04-18 14:15:00,60.55,60.65,60.47,60.47,338900.0,45.6909,45.7663,45.6305,45.6305,338900.0
2011-04-18 14:20:00,60.48,60.49,60.45,60.47,9300.0,45.638,45.6456,45.6154,45.6305,9300.0
2011-04-18 14:25:00,60.46,60.46,60.43,60.44,11100.0,45.6229,45.6229,45.6003,45.6079,11100.0
2011-04-18 14:30:00,60.46,60.48,60.45,60.48,9500.0,45.6229,45.638,45.6154,45.638,9500.0
2011-04-18 14:35:00,60.46,60.59,60.46,60.59,10400.0,45.6229,45.721,45.6229,45.721,10400.0
2011-04-18 14:40:00,60.59,60.62,60.54,60.6,16800.0,45.721,45.7437,45.6833,45.7286,16800.0
2011-04-18 14:45:00,60.6,60.67,60.51,60.58,27800.0,45.7286,45.7814,45.6607,45.7135,27800.0
2011-04-18 14:50:00,60.56,60.6,60.51,60.53,16400.0,45.6984,45.7286,45.6607,45.6758,16400.0
2011-04-18 14:55:00,60.53,60.6,60.53,60.54,18800.0,45.6758,45.7286,45.6758,45.6833,18800.0
2011-04-18 15:00:00,60.56,60.59,60.54,60.54,13100.0,45.6984,45.721,45.6833,45.6833,13100.0
2011-04-18 15:05:00,60.55,60.58,60.45,60.48,17100.0,45.6909,45.7135,45.6154,45.638,17100.0
2011-04-18 15:10:00,60.49,60.55,60.48,60.49,20200.0,45.6456,45.6909,45.638,45.6456,20200.0
2011-04-18 15:15:00,60.49,60.6,60.49,60.55,27500.0,45.6456,45.7286,45.6456,45.6909,27500.0
2011-04-18 15:20:00,60.56,60.59,60.48,60.5,24400.0,45.6984,45.721,45.638,45.6531,24400.0
2011-04-18 15:25:00,60.51,60.53,60.48,60.49,18300.0,45.6607,45.6758,45.638,45.6456,18300.0
2011-04-18 15:30:00,60.49,60.54,60.47,60.5,30800.0,45.6456,45.6833,45.6305,45.6531,30800.0
2011-04-18 15:35:00,60.49,60.52,60.4,60.41,45500.0,45.6456,45.6682,45.5777,45.5852,45500.0
2011-04-18 15:40:00,60.41,60.43,60.32,60.32,38300.0,45.5852,45.6003,45.5173,45.5173,38300.0
2011-04-18 15:45:00,60.33,60.43,60.33,60.4,49100.0,45.5248,45.6003,45.5248,45.5777,49100.0
2011-04-18 15:50:00,60.42,60.46,60.36,60.4,30600.0,45.5928,45.6229,45.5475,45.5777,30600.0
2011-04-18 15:55:00,60.4,60.46,60.39,60.42,46100.0,45.5777,45.6229,45.5701,45.5928,46100.0
2011-04-19 09:30:00,60.39,60.79,60.26,60.72,33900.0,45.5701,45.872,45.472,45.8191,33900.0
2011-04-19 09:35:00,60.72,60.77,60.52,60.55,21400.0,45.8191,45.8569,45.6682,45.6909,21400.0
2011-04-19 09:40:00,60.55,60.81,60.55,60.77,17400.0,45.6909,45.8871,45.6909,45.8569,17400.0
2011-04-19 09:45:00,60.79,60.79,60.65,60.75,22200.0,45.872,45.872,45.7663,45.8418,22200.0
2011-04-19 09:50:00,60.75,60.76,60.57,60.58,13900.0,45.8418,45.8493,45.706,45.7135,13900.0
2011-04-19 09:55:00,60.58,60.7,60.56,60.65,16300.0,45.7135,45.804,45.6984,45.7663,16300.0
2011-04-19 10:00:00,60.64,60.69,60.53,60.63,17400.0,45.7588,45.7965,45.6758,45.7512,17400.0
2011-04-19 10:05:00,60.61,60.76,60.6,60.7,31600.0,45.7361,45.8493,45.7286,45.804,31600.0
2011-04-19 10:10:00,60.72,60.75,60.51,60.52,42500.0,45.8191,45.8418,45.6607,45.6682,42500.0
2011-04-19 10:15:00,60.51,60.58,60.47,60.55,39300.0,45.6607,45.7135,45.6305,45.6909,39300.0
2011-04-19 10:20:00,60.58,60.62,60.51,60.58,26600.0,45.7135,45.7437,45.6607,45.7135,26600.0
2011-04-19 10:25:00,60.6,60.6,60.43,60.44,25100.0,45.7286,45.7286,45.6003,45.6079,25100.0
2011-04-19 10:30:00,60.44,60.44,60.33,60.41,33200.0,45.6079,45.6079,45.5248,45.5852,33200.0
2011-04-19 10:35:00,60.41,60.46,60.37,60.37,19100.0,45.5852,45.6229,45.555,45.555,19100.0
2011-04-19 10:40:00,60.35,60.43,60.35,60.38,32200.0,45.5399,45.6003,45.5399,45.5626,32200.0
2011-04-19 10:45:00,60.38,60.41,60.31,60.35,23000.0,45.5626,45.5852,45.5098,45.5399,23000.0
2011-04-19 10:50:00,60.34,60.52,60.34,60.49,28700.0,45.5324,45.6682,45.5324,45.6456,28700.0
2011-04-19 10:55:00,60.49,60.51,60.45,60.46,17900.0,45.6456,45.6607,45.6154,45.6229,17900.0
2011-04-19 11:00:00,60.46,60.53,60.43,60.53,44200.0,45.6229,45.6758,45.6003,45.6758,44200.0
2011-04-19 11:05:00,60.54,60.55,60.46,60.47,17600.0,45.6833,45.6909,45.6229,45.6305,17600.0
2011-04-19 11:10:00,60.47,60.48,60.44,60.46,15400.0,45.6305,45.638,45.6079,45.6229,15400.0
2011-04-19 11:15:00,60.45,60.52,60.43,60.47,14300.0,45.6154,45.6682,45.6003,45.6305,14300.0
2011-04-19 11:20:00,60.47,60.49,60.41,60.43,16300.0,45.6305,45.6456,45.5852,45.6003,16300.0
2011-04-19 11:25:00,60.43,60.49,60.42,60.49,22900.0,45.6003,45.6456,45.5928,45.6456,22900.0
2011-04-19 11:30:00,60.48,60.51,60.47,60.48,5900.0,45.638,45.6607,45.6305,45.638,5900.0
2011-04-19 11:35:00,60.5,60.54,60.47,60.51,13700.0,45.6531,45.6833,45.6305,45.6607,13700.0
2011-04-19 11:40:00,60.5,60.53,60.48,60.53,13000.0,45.6531,45.6758,45.638,45.6758,13000.0
2011-04-19 11:45:00,60.53,60.55,60.5,60.5,12600.0,45.6758,45.6909,45.6531,45.6531,12600.0
2011-04-19 11:50:00,60.5,60.59,60.49,60.57,15000.0,45.6531,45.721,45.6456,45.706,15000.0
2011-04-19 11:55:00,60.57,60.62,60.55,60.55,13700.0,45.706,45.7437,45.6909,45.6909,13700.0
2011-04-19 12:00:00,60.56,60.56,60.5,60.51,6800.0,45.6984,45.6984,45.6531,45.6607,6800.0
2011-04-19 12:05:00,60.51,60.52,60.49,60.51,8400.0,45.6607,45.6682,45.6456,45.6607,8400.0
2011-04-19 12:10:00,60.49,60.5,60.45,60.49,7500.0,45.6456,45.6531,45.6154,45.6456,7500.0
2011-04-19 12:15:00,60.49,60.49,60.44,60.48,8800.0,45.6456,45.6456,45.6079,45.638,8800.0
2011-04-19 12:20:00,60.47,60.52,60.47,60.51,7600.0,45.6305,45.6682,45.6305,45.6607,7600.0
2011-04-19 12:25:00,60.49,60.58,60.47,60.57,13000.0,45.6456,45.7135,45.6305,45.706,13000.0
2011-04-19 12:30:00,60.57,60.57,60.49,60.51,7100.0,45.706,45.706,45.6456,45.6607,7100.0
2011-04-19 12:35:00,60.49,60.49,60.45,60.45,2900.0,45.6456,45.6456,45.6154,45.6154,2900.0
2011-04-19 12:40:00,60.46,60.48,60.44,60.45,7100.0,45.6229,45.638,45.6079,45.6154,7100.0
2011-04-19 12:45:00,60.44,60.49,60.41,60.41,17300.0,45.6079,45.6456,45.5852,45.5852,17300.0
2011-04-19 12:50:00,60.43,60.47,60.42,60.46,10500.0,45.6003,45.6305,45.5928,45.6229,10500.0
2011-04-19 12:55:00,60.47,60.47,60.43,60.44,6400.0,45.6305,45.6305,45.6003,45.6079,6400.0
2011-04-19 13:00:00,60.44,60.5,60.44,60.5,15100.0,45.6079,45.6531,45.6079,45.6531,15100.0
2011-04-19 13:05:00,60.5,60.51,60.48,60.48,8400.0,45.6531,45.6607,45.638,45.638,8400.0
2011-04-19 13:10:00,60.47,60.54,60.46,60.54,11400.0,45.6305,45.6833,45.6229,45.6833,11400.0
2011-04-19 13:15:00,60.56,60.59,60.55,60.58,5400.0,45.6984,45.721,45.6909,45.7135,5400.0
2011-04-19 13:20:00,60.58,60.64,60.58,60.62,11400.0,45.7135,45.7588,45.7135,45.7437,11400.0
2011-04-19 13:25:00,60.61,60.63,60.6,60.6,2200.0,45.7361,45.7512,45.7286,45.7286,2200.0
2011-04-19 13:30:00,60.59,60.62,60.58,60.59,10900.0,45.721,45.7437,45.7135,45.721,10900.0
2011-04-19 13:35:00,60.6,60.62,60.58,60.59,5000.0,45.7286,45.7437,45.7135,45.721,5000.0
2011-04-19 13:40:00,60.6,60.68,60.59,60.63,11700.0,45.7286,45.789,45.721,45.7512,11700.0
2011-04-19 13:45:00,60.62,60.64,60.56,60.64,7900.0,45.7437,45.7588,45.6984,45.7588,7900.0
2011-04-19 13:50:00,60.65,60.66,60.6,60.6,2800.0,45.7663,45.7739,45.7286,45.7286,2800.0
2011-04-19 13:55:00,60.62,60.64,60.59,60.59,3700.0,45.7437,45.7588,45.721,45.721,3700.0
2011-04-19 14:00:00,60.59,60.62,60.54,60.54,11700.0,45.721,45.7437,45.6833,45.6833,11700.0
2011-04-19 14:05:00,60.54,60.55,60.49,60.52,11300.0,45.6833,45.6909,45.6456,45.6682,11300.0
2011-04-19 14:10:00,60.52,60.6,60.51,60.53,9000.0,45.6682,45.7286,45.6607,45.6758,9000.0
2011-04-19 14:15:00,60.54,60.54,60.5,60.51,6000.0,45.6833,45.6833,45.6531,45.6607,6000.0
2011-04-19 14:20:00,60.51,60.52,60.48,60.49,14100.0,45.6607,45.6682,45.638,45.6456,14100.0
2011-04-19 14:25:00,60.48,60.51,60.45,60.49,23500.0,45.638,45.6607,45.6154,45.6456,23500.0
2011-04-19 14:30:00,60.5,60.54,60.46,60.53,11300.0,45.6531,45.6833,45.6229,45.6758,11300.0
2011-04-19 14:35:00,60.53,60.54,60.5,60.5,6500.0,45.6758,45.6833,45.6531,45.6531,6500.0
2011-04-19 14:40:00,60.51,60.55,60.5,60.54,10900.0,45.6607,45.6909,45.6531,45.6833,10900.0
2011-04-19 14:45:00,60.53,60.53,60.46,60.46,18700.0,45.6758,45.6758,45.6229,45.6229,18700.0
2011-04-19 14:50:00,60.46,60.47,60.45,60.46,11000.0,45.6229,45.6305,45.6154,45.6229,11000.0
2011-04-19 14:55:00,60.46,60.53,60.46,60.51,16500.0,45.6229,45.6758,45.6229,45.6607,16500.0
2011-04-19 15:00:00,60.51,60.58,60.5,60.57,20100.0,45.6607,45.7135,45.6531,45.706,20100.0
2011-04-19 15:05:00,60.56,60.6,60.55,60.6,35500.0,45.6984,45.7286,45.6909,45.7286,35500.0
2011-04-19 15:10:00,60.59,60.6,60.57,60.6,13600.0,45.721,45.7286,45.706,45.7286,13600.0
2011-04-19 15:15:00,60.6,60.61,60.55,60.6,35700.0,45.7286,45.7361,45.6909,45.7286,35700.0
2011-04-19 15:20:00,60.61,60.61,60.58,60.59,35100.0,45.7361,45.7361,45.7135,45.721,35100.0
2011-04-19 15:25:00,60.58,60.59,60.55,60.57,28300.0,45.7135,45.721,45.6909,45.706,28300.0
2011-04-19 15:30:00,60.57,60.61,60.57,60.6,27500.0,45.706,45.7361,45.706,45.7286,27500.0
2011-04-19 15:35:00,60.59,60.6,60.53,60.55,26000.0,45.721,45.7286,45.6758,45.6909,26000.0
2011-04-19 15:40:00,60.54,60.58,60.53,60.56,43700.0,45.6833,45.7135,45.6758,45.6984,43700.0
2011-04-19 15:45:00,60.57,60.59,60.52,60.54,57400.0,45.706,45.721,45.6682,45.6833,57400.0
2011-04-19 15:50:00,60.55,60.62,60.55,60.56,39600.0,45.6909,45.7437,45.6909,45.6984,39600.0
2011-04-19 15:55:00,60.57,60.63,60.57,60.59,87600.0,45.706,45.7512,45.706,45.721,87600.0
2011-04-20 09:30:00,61.48,61.48,60.97,61.29,57700.0,46.3926,46.3926,46.0078,46.2493,57700.0
2011-04-20 09:35:00,61.31,61.81,61.31,61.81,94300.0,46.2644,46.6417,46.2644,46.6417,94300.0
2011-04-20 09:40:00,61.82,62.16,61.82,61.86,24700.0,46.6492,46.9058,46.6492,46.6794,24700.0
2011-04-20 09:45:00,61.9,62.02,61.9,61.99,22800.0,46.7096,46.8001,46.7096,46.7775,22800.0
2011-04-20 09:50:00,61.97,61.97,61.81,61.84,19700.0,46.7624,46.7624,46.6417,46.6643,19700.0
2011-04-20 09:55:00,61.83,61.86,61.74,61.74,21500.0,46.6567,46.6794,46.5888,46.5888,21500.0
2011-04-20 10:00:00,61.75,61.82,61.7,61.77,27700.0,46.5964,46.6492,46.5586,46.6115,27700.0
2011-04-20 10:05:00,61.78,61.79,61.7,61.77,14700.0,46.619,46.6266,46.5586,46.6115,14700.0
2011-04-20 10:10:00,61.77,61.87,61.75,61.87,21000.0,46.6115,46.6869,46.5964,46.6869,21000.0
2011-04-20 10:15:00,61.85,61.95,61.85,61.87,13600.0,46.6718,46.7473,46.6718,46.6869,13600.0
2011-04-20 10:20:00,61.88,61.9,61.84,61.87,12800.0,46.6945,46.7096,46.6643,46.6869,12800.0
2011-04-20 10:25:00,61.87,61.9,61.78,61.84,14400.0,46.6869,46.7096,46.619,46.6643,14400.0
2011-04-20 10:30:00,61.86,61.88,61.74,61.75,16600.0,46.6794,46.6945,46.5888,46.5964,16600.0
2011-04-20 10:35:00,61.76,61.76,61.69,61.73,16200.0,46.6039,46.6039,46.5511,46.5813,16200.0
2011-04-20 10:40:00,61.74,61.77,61.71,61.72,9000.0,46.5888,46.6115,46.5662,46.5737,9000.0
2011-04-20 10:45:00,61.72,61.79,61.72,61.74,16700.0,46.5737,46.6266,46.5737,46.5888,16700.0
2011-04-20 10:50:00,61.75,61.75,61.69,61.7,11000.0,46.5964,46.5964,46.5511,46.5586,11000.0
2011-04-20 10:55:00,61.69,61.72,61.66,61.72,10100.0,46.5511,46.5737,46.5285,46.5737,10100.0
2011-04-20 11:00:00,61.73,61.73,61.64,61.65,10700.0,46.5813,46.5813,46.5134,46.5209,10700.0
2011-04-20 11:05:00,61.65,61.68,61.63,61.66,12100.0,46.5209,46.5436,46.5058,46.5285,12100.0
2011-04-20 11:10:00,61.65,61.78,61.64,61.78,20300.0,46.5209,46.619,46.5134,46.619,20300.0
2011-04-20 11:15:00,61.78,61.82,61.73,61.73,16000.0,46.619,46.6492,46.5813,46.5813,16000.0
2011-04-20 11:20:00,61.73,61.8,61.73,61.8,10300.0,46.5813,46.6341,46.5813,46.6341,10300.0
2011-04-20 11:25:00,61.8,61.8,61.75,61.79,16300.0,46.6341,46.6341,46.5964,46.6266,16300.0
2011-04-20 11:30:00,61.79,61.81,61.76,61.76,10500.0,46.6266,46.6417,46.6039,46.6039,10500.0
2011-04-20 11:35:00,61.75,61.76,61.7,61.71,12000.0,46.5964,46.6039,46.5586,46.5662,12000.0
2011-04-20 11:40:00,61.71,61.78,61.71,61.77,12700.0,46.5662,46.619,46.5662,46.6115,12700.0
2011-04-20 11:45:00,61.79,61.79,61.75,61.77,16900.0,46.6266,46.6266,46.5964,46.6115,16900.0
2011-04-20 11:50:00,61.76,61.82,61.76,61.79,15300.0,46.6039,46.6492,46.6039,46.6266,15300.0
2011-04-20 11:55:00,61.8,61.8,61.69,61.7,17200.0,46.6341,46.6341,46.5511,46.5586,17200.0
2011-04-20 12:00:00,61.7,61.72,61.65,61.71,18600.0,46.5586,46.5737,46.5209,46.5662,18600.0
2011-04-20 12:05:00,61.7,61.81,61.7,61.76,19900.0,46.5586,46.6417,46.5586,46.6039,19900.0
2011-04-20 12:10:00,61.76,61.78,61.71,61.71,10900.0,46.6039,46.619,46.5662,46.5662,10900.0
2011-04-20 12:15:00,61.71,61.74,61.65,61.73,20600.0,46.5662,46.5888,46.5209,46.5813,20600.0
2011-04-20 12:20:00,61.74,61.74,61.68,61.68,11000.0,46.5888,46.5888,46.5436,46.5436,11000.0
2011-04-20 12:25:00,61.68,61.68,61.61,61.61,25200.0,46.5436,46.5436,46.4907,46.4907,25200.0
2011-04-20 12:30:00,61.62,61.64,61.57,61.57,35800.0,46.4983,46.5134,46.4605,46.4605,35800.0
2011-04-20 12:35:00,61.58,61.65,61.54,61.64,33800.0,46.4681,46.5209,46.4379,46.5134,33800.0
2011-04-20 12:40:00,61.65,61.65,61.57,61.59,30700.0,46.5209,46.5209,46.4605,46.4756,30700.0
2011-04-20 12:45:00,61.59,61.61,61.51,61.51,11400.0,46.4756,46.4907,46.4153,46.4153,11400.0
2011-04-20 12:50:00,61.51,61.54,61.51,61.52,28400.0,46.4153,46.4379,46.4153,46.4228,28400.0
2011-04-20 12:55:00,61.53,61.53,61.44,61.51,37500.0,46.4304,46.4304,46.3625,46.4153,37500.0
2011-04-20 13:00:00,61.51,61.62,61.5,61.6,38700.0,46.4153,46.4983,46.4077,46.4832,38700.0
2011-04-20 13:05:00,61.62,61.65,61.61,61.64,9100.0,46.4983,46.5209,46.4907,46.5134,9100.0
2011-04-20 13:10:00,61.65,61.65,61.56,61.58,15300.0,46.5209,46.5209,46.453,46.4681,15300.0
2011-04-20 13:15:00,61.58,61.6,61.56,61.59,18500.0,46.4681,46.4832,46.453,46.4756,18500.0
2011-04-20 13:20:00,61.6,61.61,61.56,61.59,13800.0,46.4832,46.4907,46.453,46.4756,13800.0
2011-04-20 13:25:00,61.58,61.58,61.54,61.55,11600.0,46.4681,46.4681,46.4379,46.4455,11600.0
2011-04-20 13:30:00,61.56,61.56,61.51,61.52,5700.0,46.453,46.453,46.4153,46.4228,5700.0
2011-04-20 13:35:00,61.52,61.55,61.49,61.55,10700.0,46.4228,46.4455,46.4002,46.4455,10700.0
2011-04-20 13:40:00,61.55,61.61,61.55,61.59,9800.0,46.4455,46.4907,46.4455,46.4756,9800.0
2011-04-20 13:45:00,61.6,61.6,61.52,61.55,32600.0,46.4832,46.4832,46.4228,46.4455,32600.0
2011-04-20 13:50:00,61.55,61.62,61.55,61.6,46200.0,46.4455,46.4983,46.4455,46.4832,46200.0
2011-04-20 13:55:00,61.61,61.64,61.59,61.61,10500.0,46.4907,46.5134,46.4756,46.4907,10500.0
2011-04-20 14:00:00,61.62,61.62,61.57,61.58,27000.0,46.4983,46.4983,46.4605,46.4681,27000.0
2011-04-20 14:05:00,61.58,61.58,61.51,61.56,13900.0,46.4681,46.4681,46.4153,46.453,13900.0
2011-04-20 14:10:00,61.57,61.66,61.57,61.64,8200.0,46.4605,46.5285,46.4605,46.5134,8200.0
2011-04-20 14:15:00,61.64,61.66,61.62,61.65,13000.0,46.5134,46.5285,46.4983,46.5209,13000.0
2011-04-20 14:20:00,61.64,61.68,61.64,61.64,9200.0,46.5134,46.5436,46.5134,46.5134,9200.0
2011-04-20 14:25:00,61.65,61.7,61.65,61.68,7700.0,46.5209,46.5586,46.5209,46.5436,7700.0
2011-04-20 14:30:00,61.68,61.76,61.68,61.76,7400.0,46.5436,46.6039,46.5436,46.6039,7400.0
2011-04-20 14:35:00,61.76,61.76,61.72,61.75,11100.0,46.6039,46.6039,46.5737,46.5964,11100.0
2011-04-20 14:40:00,61.76,61.82,61.76,61.79,7900.0,46.6039,46.6492,46.6039,46.6266,7900.0
2011-04-20 14:45:00,61.79,61.82,61.77,61.82,9900.0,46.6266,46.6492,46.6115,46.6492,9900.0
2011-04-20 14:50:00,61.82,61.89,61.8,61.89,11700.0,46.6492,46.702,46.6341,46.702,11700.0
2011-04-20 14:55:00,61.89,61.9,61.85,61.89,30200.0,46.702,46.7096,46.6718,46.702,30200.0
2011-04-20 15:00:00,61.9,61.9,61.84,61.84,16200.0,46.7096,46.7096,46.6643,46.6643,16200.0
2011-04-20 15:05:00,61.84,61.85,61.81,61.83,16800.0,46.6643,46.6718,46.6417,46.6567,16800.0
2011-04-20 15:10:00,61.84,61.85,61.79,61.83,17700.0,46.6643,46.6718,46.6266,46.6567,17700.0
2011-04-20 15:15:00,61.82,61.83,61.77,61.82,18500.0,46.6492,46.6567,46.6115,46.6492,18500.0
2011-04-20 15:20:00,61.81,61.82,61.77,61.81,15400.0,46.6417,46.6492,46.6115,46.6417,15400.0
2011-04-20 15:25:00,61.81,61.86,61.8,61.86,36400.0,46.6417,46.6794,46.6341,46.6794,36400.0
2011-04-20 15:30:00,61.86,61.87,61.81,61.84,26000.0,46.6794,46.6869,46.6417,46.6643,26000.0
2011-04-20 15:35:00,61.84,61.88,61.83,61.85,37400.0,46.6643,46.6945,46.6567,46.6718,37400.0
2011-04-20 15:40:00,61.85,61.91,61.84,61.9,62400.0,46.6718,46.7171,46.6643,46.7096,62400.0
2011-04-20 15:45:00,61.89,61.9,61.79,61.85,75100.0,46.702,46.7096,46.6266,46.6718,75100.0
2011-04-20 15:50:00,61.85,61.9,61.83,61.85,49200.0,46.6718,46.7096,46.6567,46.6718,49200.0
2011-04-20 15:55:00,61.84,61.87,61.8,61.84,107000.0,46.6643,46.6869,46.6341,46.6643,107000.0
2011-04-21 09:30:00,61.75,61.89,61.45,61.52,29100.0,46.5964,46.702,46.37,46.4228,29100.0
2011-04-21 09:35:00,61.49,61.62,61.45,61.62,24700.0,46.4002,46.4983,46.37,46.4983,24700.0
2011-04-21 09:40:00,61.62,61.62,61.26,61.27,39500.0,46.4983,46.4983,46.2266,46.2342,39500.0
2011-04-21 09:45:00,61.26,61.43,61.2,61.42,29000.0,46.2266,46.3549,46.1813,46.3474,29000.0
2011-04-21 09:50:00,61.44,61.55,61.43,61.55,16600.0,46.3625,46.4455,46.3549,46.4455,16600.0
2011-04-21 09:55:00,61.54,61.61,61.54,61.61,7800.0,46.4379,46.4907,46.4379,46.4907,7800.0
2011-04-21 10:00:00,61.56,61.61,61.41,61.57,17500.0,46.453,46.4907,46.3398,46.4605,17500.0
2011-04-21 10:05:00,61.59,61.71,61.59,61.69,9600.0,46.4756,46.5662,46.4756,46.5511,9600.0
2011-04-21 10:10:00,61.7,61.7,61.53,61.6,18300.0,46.5586,46.5586,46.4304,46.4832,18300.0
2011-04-21 10:15:00,61.57,61.68,61.55,61.66,5600.0,46.4605,46.5436,46.4455,46.5285,5600.0
2011-04-21 10:20:00,61.68,61.77,61.65,61.76,9200.0,46.5436,46.6115,46.5209,46.6039,9200.0
2011-04-21 10:25:00,61.78,61.8,61.69,61.69,6000.0,46.619,46.6341,46.5511,46.5511,6000.0
2011-04-21 10:30:00,61.69,61.73,61.66,61.66,28900.0,46.5511,46.5813,46.5285,46.5285,28900.0
2011-04-21 10:35:00,61.66,61.69,61.62,61.69,5700.0,46.5285,46.5511,46.4983,46.5511,5700.0
2011-04-21 10:40:00,61.68,61.82,61.66,61.78,7700.0,46.5436,46.6492,46.5285,46.619,7700.0
2011-04-21 10:45:00,61.81,61.82,61.72,61.72,3600.0,46.6417,46.6492,46.5737,46.5737,3600.0
2011-04-21 10:50:00,61.72,61.73,61.68,61.7,5500.0,46.5737,46.5813,46.5436,46.5586,5500.0
2011-04-21 10:55:00,61.72,61.82,61.71,61.74,6800.0,46.5737,46.6492,46.5662,46.5888,6800.0
2011-04-21 11:00:00,61.75,61.75,61.71,61.71,3900.0,46.5964,46.5964,46.5662,46.5662,3900.0
2011-04-21 11:05:00,61.69,61.69,61.61,61.65,7800.0,46.5511,46.5511,46.4907,46.5209,7800.0
2011-04-21 11:10:00,61.65,61.68,61.63,61.67,6600.0,46.5209,46.5436,46.5058,46.536,6600.0
2011-04-21 11:15:00,61.66,61.68,61.64,61.64,6400.0,46.5285,46.5436,46.5134,46.5134,6400.0
2011-04-21 11:20:00,61.64,61.7,61.64,61.7,4800.0,46.5134,46.5586,46.5134,46.5586,4800.0
2011-04-21 11:25:00,61.7,61.76,61.69,61.76,7800.0,46.5586,46.6039,46.5511,46.6039,7800.0
2011-04-21 11:30:00,61.76,61.89,61.76,61.86,12500.0,46.6039,46.702,46.6039,46.6794,12500.0
2011-04-21 11:35:00,61.84,61.88,61.81,61.88,3700.0,46.6643,46.6945,46.6417,46.6945,3700.0
2011-04-21 11:40:00,61.86,61.88,61.85,61.86,2100.0,46.6794,46.6945,46.6718,46.6794,2100.0
2011-04-21 11:45:00,61.85,61.9,61.83,61.89,4700.0,46.6718,46.7096,46.6567,46.702,4700.0
2011-04-21 11:50:00,61.9,61.92,61.87,61.88,4900.0,46.7096,46.7247,46.6869,46.6945,4900.0
2011-04-21 11:55:00,61.84,61.84,61.79,61.83,6700.0,46.6643,46.6643,46.6266,46.6567,6700.0
2011-04-21 12:00:00,61.81,61.81,61.77,61.78,3600.0,46.6417,46.6417,46.6115,46.619,3600.0
2011-04-21 12:05:00,61.79,61.81,61.77,61.78,3900.0,46.6266,46.6417,46.6115,46.619,3900.0
2011-04-21 12:10:00,61.77,61.8,61.77,61.77,3100.0,46.6115,46.6341,46.6115,46.6115,3100.0
2011-04-21 12:15:00,61.78,61.79,61.74,61.75,4700.0,46.619,46.6266,46.5888,46.5964,4700.0
2011-04-21 12:20:00,61.74,61.77,61.74,61.75,4500.0,46.5888,46.6115,46.5888,46.5964,4500.0
2011-04-21 12:25:00,61.74,61.8,61.74,61.78,6400.0,46.5888,46.6341,46.5888,46.619,6400.0
2011-04-21 12:30:00,61.79,61.8,61.76,61.79,4000.0,46.6266,46.6341,46.6039,46.6266,4000.0
2011-04-21 12:35:00,61.77,61.78,61.75,61.76,3000.0,46.6115,46.619,46.5964,46.6039,3000.0
2011-04-21 12:40:00,61.76,61.79,61.74,61.77,9300.0,46.6039,46.6266,46.5888,46.6115,9300.0
2011-04-21 12:45:00,61.76,61.77,61.75,61.77,7700.0,46.6039,46.6115,46.5964,46.6115,7700.0
2011-04-21 12:50:00,61.76,61.81,61.76,61.79,10300.0,46.6039,46.6417,46.6039,46.6266,10300.0
2011-04-21 12:55:00,61.8,61.81,61.74,61.74,8300.0,46.6341,46.6417,46.5888,46.5888,8300.0
2011-04-21 13:00:00,61.74,61.74,61.7,61.7,7900.0,46.5888,46.5888,46.5586,46.5586,7900.0
2011-04-21 13:05:00,61.7,61.72,61.7,61.7,1400.0,46.5586,46.5737,46.5586,46.5586,1400.0
2011-04-21 13:10:00,61.7,61.76,61.7,61.74,3000.0,46.5586,46.6039,46.5586,46.5888,3000.0
2011-04-21 13:15:00,61.73,61.75,61.67,61.68,8900.0,46.5813,46.5964,46.536,46.5436,8900.0
2011-04-21 13:20:00,61.68,61.69,61.65,61.65,8800.0,46.5436,46.5511,46.5209,46.5209,8800.0
2011-04-21 13:25:00,61.64,61.71,61.64,61.65,13900.0,46.5134,46.5662,46.5134,46.5209,13900.0
2011-04-21 13:30:00,61.65,61.66,61.63,61.64,12000.0,46.5209,46.5285,46.5058,46.5134,12000.0
2011-04-21 13:35:00,61.64,61.64,61.63,61.63,1600.0,46.5134,46.5134,46.5058,46.5058,1600.0
2011-04-21 13:40:00,61.64,61.64,61.59,61.62,12800.0,46.5134,46.5134,46.4756,46.4983,12800.0
2011-04-21 13:45:00,61.62,61.62,61.6,61.61,7500.0,46.4983,46.4983,46.4832,46.4907,7500.0
2011-04-21 13:50:00,61.6,61.69,61.59,61.69,11200.0,46.4832,46.5511,46.4756,46.5511,11200.0
2011-04-21 13:55:00,61.68,61.68,61.63,61.65,8500.0,46.5436,46.5436,46.5058,46.5209,8500.0
2011-04-21 14:00:00,61.65,61.67,61.64,61.64,4400.0,46.5209,46.536,46.5134,46.5134,4400.0
2011-04-21 14:05:00,61.62,61.66,61.61,61.65,9800.0,46.4983,46.5285,46.4907,46.5209,9800.0
2011-04-21 14:10:00,61.64,61.69,61.63,61.69,3500.0,46.5134,46.5511,46.5058,46.5511,3500.0
2011-04-21 14:15:00,61.69,61.74,61.64,61.73,16800.0,46.5511,46.5888,46.5134,46.5813,16800.0
2011-04-21 14:20:00,61.71,61.78,61.71,61.78,8700.0,46.5662,46.619,46.5662,46.619,8700.0
2011-04-21 14:25:00,61.77,61.79,61.75,61.79,8100.0,46.6115,46.6266,46.5964,46.6266,8100.0
2011-04-21 14:30:00,61.78,61.81,61.78,61.8,4900.0,46.619,46.6417,46.619,46.6341,4900.0
2011-04-21 14:35:00,61.8,61.8,61.75,61.75,13700.0,46.6341,46.6341,46.5964,46.5964,13700.0
2011-04-21 14:40:00,61.75,61.78,61.75,61.76,11700.0,46.5964,46.619,46.5964,46.6039,11700.0
2011-04-21 14:45:00,61.76,61.76,61.7,61.76,10900.0,46.6039,46.6039,46.5586,46.6039,10900.0
2011-04-21 14:50:00,61.75,61.77,61.74,61.76,12000.0,46.5964,46.6115,46.5888,46.6039,12000.0
2011-04-21 14:55:00,61.76,61.78,61.73,61.76,23500.0,46.6039,46.619,46.5813,46.6039,23500.0
2011-04-21 15:00:00,61.76,61.81,61.74,61.8,22500.0,46.6039,46.6417,46.5888,46.6341,22500.0
2011-04-21 15:05:00,61.8,61.85,61.79,61.83,17700.0,46.6341,46.6718,46.6266,46.6567,17700.0
2011-04-21 15:10:00,61.82,61.83,61.8,61.81,14300.0,46.6492,46.6567,46.6341,46.6417,14300.0
2011-04-21 15:15:00,61.81,61.83,61.77,61.77,13800.0,46.6417,46.6567,46.6115,46.6115,13800.0
2011-04-21 15:20:00,61.78,61.81,61.73,61.77,14900.0,46.619,46.6417,46.5813,46.6115,14900.0
2011-04-21 15:25:00,61.77,61.78,61.7,61.7,25600.0,46.6115,46.619,46.5586,46.5586,25600.0
2011-04-21 15:30:00,61.7,61.71,61.67,61.68,19500.0,46.5586,46.5662,46.536,46.5436,19500.0
2011-04-21 15:35:00,61.68,61.74,61.66,61.67,22000.0,46.5436,46.5888,46.5285,46.536,22000.0
2011-04-21 15:40:00,61.67,61.69,61.64,61.69,25600.0,46.536,46.5511,46.5134,46.5511,25600.0
2011-04-21 15:45:00,61.7,61.74,61.66,61.69,39900.0,46.5586,46.5888,46.5285,46.5511,39900.0
2011-04-21 15:50:00,61.68,61.71,61.66,61.7,32400.0,46.5436,46.5662,46.5285,46.5586,32400.0
2011-04-21 15:55:00,61.71,61.74,61.68,61.74,63500.0,46.5662,46.5888,46.5436,46.5888,63500.0
2011-04-25 09:30:00,61.75,61.75,61.48,61.48,25600.0,46.5964,46.5964,46.3926,46.3926,25600.0
2011-04-25 09:35:00,61.47,61.49,61.38,61.43,7500.0,46.3851,46.4002,46.3172,46.3549,7500.0
2011-04-25 09:40:00,61.41,61.43,61.31,61.33,9800.0,46.3398,46.3549,46.2644,46.2794,9800.0
2011-04-25 09:45:00,61.33,61.5,61.3,61.48,9700.0,46.2794,46.4077,46.2568,46.3926,9700.0
2011-04-25 09:50:00,61.48,61.48,61.39,61.4,13400.0,46.3926,46.3926,46.3247,46.3323,13400.0
2011-04-25 09:55:00,61.39,61.5,61.38,61.5,13900.0,46.3247,46.4077,46.3172,46.4077,13900.0
2011-04-25 10:00:00,61.5,61.59,61.44,61.45,16500.0,46.4077,46.4756,46.3625,46.37,16500.0
2011-04-25 10:05:00,61.44,61.47,61.35,61.35,8900.0,46.3625,46.3851,46.2945,46.2945,8900.0
2011-04-25 10:10:00,61.35,61.36,61.32,61.33,7000.0,46.2945,46.3021,46.2719,46.2794,7000.0
2011-04-25 10:15:00,61.33,61.41,61.31,61.35,7000.0,46.2794,46.3398,46.2644,46.2945,7000.0
2011-04-25 10:20:00,61.36,61.36,61.28,61.28,6400.0,46.3021,46.3021,46.2417,46.2417,6400.0
2011-04-25 10:25:00,61.27,61.32,61.25,61.27,12900.0,46.2342,46.2719,46.2191,46.2342,12900.0
2011-04-25 10:30:00,61.28,61.28,61.24,61.28,9200.0,46.2417,46.2417,46.2115,46.2417,9200.0
2011-04-25 10:35:00,61.29,61.32,61.23,61.32,6400.0,46.2493,46.2719,46.204,46.2719,6400.0
2011-04-25 10:40:00,61.32,61.39,61.32,61.39,4900.0,46.2719,46.3247,46.2719,46.3247,4900.0
2011-04-25 10:45:00,61.4,61.41,61.32,61.36,4500.0,46.3323,46.3398,46.2719,46.3021,4500.0
2011-04-25 10:50:00,61.35,61.36,61.3,61.3,3800.0,46.2945,46.3021,46.2568,46.2568,3800.0
2011-04-25 10:55:00,61.3,61.3,61.2,61.23,6900.0,46.2568,46.2568,46.1813,46.204,6900.0
2011-04-25 11:00:00,61.21,61.22,61.16,61.16,12400.0,46.1889,46.1964,46.1512,46.1512,12400.0
2011-04-25 11:05:00,61.16,61.16,61.13,61.14,11200.0,46.1512,46.1512,46.1285,46.1361,11200.0
2011-04-25 11:10:00,61.14,61.23,61.14,61.21,7500.0,46.1361,46.204,46.1361,46.1889,7500.0
2011-04-25 11:15:00,61.21,61.22,61.19,61.19,3100.0,46.1889,46.1964,46.1738,46.1738,3100.0
2011-04-25 11:20:00,61.18,61.19,61.14,61.15,6900.0,46.1663,46.1738,46.1361,46.1436,6900.0
2011-04-25 11:25:00,61.13,61.25,61.13,61.25,5700.0,46.1285,46.2191,46.1285,46.2191,5700.0
2011-04-25 11:30:00,61.24,61.26,61.23,61.25,6200.0,46.2115,46.2266,46.204,46.2191,6200.0
2011-04-25 11:35:00,61.26,61.36,61.26,61.36,17800.0,46.2266,46.3021,46.2266,46.3021,17800.0
2011-04-25 11:40:00,61.37,61.42,61.37,61.39,6100.0,46.3096,46.3474,46.3096,46.3247,6100.0
2011-04-25 11:45:00,61.41,61.43,61.4,61.43,6500.0,46.3398,46.3549,46.3323,46.3549,6500.0
2011-04-25 11:50:00,61.43,61.48,61.43,61.44,4300.0,46.3549,46.3926,46.3549,46.3625,4300.0
2011-04-25 11:55:00,61.45,61.58,61.45,61.55,6700.0,46.37,46.4681,46.37,46.4455,6700.0
2011-04-25 12:00:00,61.53,61.59,61.53,61.59,4400.0,46.4304,46.4756,46.4304,46.4756,4400.0
2011-04-25 12:05:00,61.59,61.59,61.54,61.54,3500.0,46.4756,46.4756,46.4379,46.4379,3500.0
2011-04-25 12:10:00,61.55,61.57,61.54,61.57,3000.0,46.4455,46.4605,46.4379,46.4605,3000.0
2011-04-25 12:15:00,61.55,61.55,61.51,61.52,3600.0,46.4455,46.4455,46.4153,46.4228,3600.0
2011-04-25 12:20:00,61.53,61.61,61.51,61.61,7300.0,46.4304,46.4907,46.4153,46.4907,7300.0
2011-04-25 12:25:00,61.6,61.62,61.57,61.58,7700.0,46.4832,46.4983,46.4605,46.4681,7700.0
2011-04-25 12:30:00,61.61,61.61,61.57,61.57,4800.0,46.4907,46.4907,46.4605,46.4605,4800.0
2011-04-25 12:35:00,61.57,61.57,61.55,61.55,2500.0,46.4605,46.4605,46.4455,46.4455,2500.0
2011-04-25 12:40:00,61.55,61.56,61.52,61.53,4200.0,46.4455,46.453,46.4228,46.4304,4200.0
2011-04-25 12:45:00,61.53,61.53,61.49,61.5,4900.0,46.4304,46.4304,46.4002,46.4077,4900.0
2011-04-25 12:50:00,61.5,61.55,61.49,61.53,3400.0,46.4077,46.4455,46.4002,46.4304,3400.0
2011-04-25 12:55:00,61.54,61.62,61.54,61.61,10500.0,46.4379,46.4983,46.4379,46.4907,10500.0
2011-04-25 13:00:00,61.61,61.62,61.6,61.6,5100.0,46.4907,46.4983,46.4832,46.4832,5100.0
2011-04-25 13:05:00,61.6,61.62,61.6,61.61,18600.0,46.4832,46.4983,46.4832,46.4907,18600.0
2011-04-25 13:10:00,61.61,61.61,61.6,61.6,18600.0,46.4907,46.4907,46.4832,46.4832,18600.0
2011-04-25 13:15:00,61.59,61.61,61.57,61.6,2800.0,46.4756,46.4907,46.4605,46.4832,2800.0
2011-04-25 13:20:00,61.61,61.62,61.57,61.59,6800.0,46.4907,46.4983,46.4605,46.4756,6800.0
2011-04-25 13:25:00,61.58,61.58,61.56,61.56,800.0,46.4681,46.4681,46.453,46.453,800.0
2011-04-25 13:30:00,61.55,61.6,61.55,61.56,4700.0,46.4455,46.4832,46.4455,46.453,4700.0
2011-04-25 13:35:00,61.56,61.59,61.55,61.58,4500.0,46.453,46.4756,46.4455,46.4681,4500.0
2011-04-25 13:40:00,61.58,61.6,61.56,61.56,4400.0,46.4681,46.4832,46.453,46.453,4400.0
2011-04-25 13:45:00,61.55,61.57,61.52,61.52,4100.0,46.4455,46.4605,46.4228,46.4228,4100.0
2011-04-25 13:50:00,61.52,61.53,61.5,61.51,5400.0,46.4228,46.4304,46.4077,46.4153,5400.0
2011-04-25 13:55:00,61.52,61.54,61.52,61.54,1600.0,46.4228,46.4379,46.4228,46.4379,1600.0
2011-04-25 14:00:00,61.54,61.57,61.52,61.57,3700.0,46.4379,46.4605,46.4228,46.4605,3700.0
2011-04-25 14:05:00,61.56,61.58,61.55,61.57,4700.0,46.453,46.4681,46.4455,46.4605,4700.0
2011-04-25 14:10:00,61.55,61.57,61.53,61.53,3600.0,46.4455,46.4605,46.4304,46.4304,3600.0
2011-04-25 14:15:00,61.53,61.55,61.52,61.54,3500.0,46.4304,46.4455,46.4228,46.4379,3500.0
2011-04-25 14:20:00,61.54,61.55,61.52,61.55,5300.0,46.4379,46.4455,46.4228,46.4455,5300.0
2011-04-25 14:25:00,61.54,61.55,61.53,61.53,2100.0,46.4379,46.4455,46.4304,46.4304,2100.0
2011-04-25 14:30:00,61.54,61.58,61.54,61.57,3700.0,46.4379,46.4681,46.4379,46.4605,3700.0
2011-04-25 14:35:00,61.58,61.61,61.57,61.57,7300.0,46.4681,46.4907,46.4605,46.4605,7300.0
2011-04-25 14:40:00,61.57,61.59,61.54,61.54,2600.0,46.4605,46.4756,46.4379,46.4379,2600.0
2011-04-25 14:45:00,61.54,61.58,61.54,61.57,6400.0,46.4379,46.4681,46.4379,46.4605,6400.0
2011-04-25 14:50:00,61.57,61.58,61.53,61.53,5000.0,46.4605,46.4681,46.4304,46.4304,5000.0
2011-04-25 14:55:00,61.54,61.59,61.54,61.58,4400.0,46.4379,46.4756,46.4379,46.4681,4400.0
2011-04-25 15:00:00,61.59,61.59,61.52,61.54,7100.0,46.4756,46.4756,46.4228,46.4379,7100.0
2011-04-25 15:05:00,61.54,61.54,61.52,61.53,2100.0,46.4379,46.4379,46.4228,46.4304,2100.0
2011-04-25 15:10:00,61.52,61.53,61.47,61.48,6500.0,46.4228,46.4304,46.3851,46.3926,6500.0
2011-04-25 15:15:00,61.48,61.49,61.46,61.46,6700.0,46.3926,46.4002,46.3775,46.3775,6700.0
2011-04-25 15:20:00,61.47,61.47,61.44,61.45,11300.0,46.3851,46.3851,46.3625,46.37,11300.0
2011-04-25 15:25:00,61.45,61.45,61.43,61.45,7900.0,46.37,46.37,46.3549,46.37,7900.0
2011-04-25 15:30:00,61.45,61.47,61.42,61.46,14900.0,46.37,46.3851,46.3474,46.3775,14900.0
2011-04-25 15:35:00,61.45,61.47,61.43,61.45,8600.0,46.37,46.3851,46.3549,46.37,8600.0
2011-04-25 15:40:00,61.46,61.47,61.44,61.44,10100.0,46.3775,46.3851,46.3625,46.3625,10100.0
2011-04-25 15:45:00,61.44,61.45,61.41,61.42,13900.0,46.3625,46.37,46.3398,46.3474,13900.0
2011-04-25 15:50:00,61.43,61.45,61.42,61.43,15500.0,46.3549,46.37,46.3474,46.3549,15500.0
2011-04-25 15:55:00,61.43,61.48,61.42,61.45,36900.0,46.3549,46.3926,46.3474,46.37,36900.0
2011-04-26 09:30:00,61.81,62.1,61.72,61.98,33000.0,46.6417,46.8605,46.5737,46.7699,33000.0
2011-04-26 09:35:00,61.95,62.08,61.87,61.93,12600.0,46.7473,46.8454,46.6869,46.7322,12600.0
2011-04-26 09:40:00,61.92,62.05,61.78,62.0,13800.0,46.7247,46.8228,46.619,46.785,13800.0
2011-04-26 09:45:00,62.03,62.2,62.0,62.14,18900.0,46.8077,46.9359,46.785,46.8907,18900.0
2011-04-26 09:50:00,62.15,62.19,62.05,62.16,26400.0,46.8982,46.9284,46.8228,46.9058,26400.0
2011-04-26 09:55:00,62.16,62.2,62.1,62.11,11000.0,46.9058,46.9359,46.8605,46.868,11000.0
2011-04-26 10:00:00,62.12,62.18,62.08,62.1,20600.0,46.8756,46.9209,46.8454,46.8605,20600.0
2011-04-26 10:05:00,62.09,62.09,61.87,62.0,17800.0,46.8529,46.8529,46.6869,46.785,17800.0
2011-04-26 10:10:00,61.99,62.23,61.91,62.21,30000.0,46.7775,46.9586,46.7171,46.9435,30000.0
2011-04-26 10:15:00,62.22,62.23,62.13,62.17,36300.0,46.951,46.9586,46.8831,46.9133,36300.0
2011-04-26 10:20:00,62.17,62.26,62.14,62.26,24500.0,46.9133,46.9812,46.8907,46.9812,24500.0
2011-04-26 10:25:00,62.25,62.47,62.25,62.38,14800.0,46.9737,47.1397,46.9737,47.0718,14800.0
2011-04-26 10:30:00,62.4,62.43,62.38,62.39,10500.0,47.0869,47.1095,47.0718,47.0793,10500.0
2011-04-26 10:35:00,62.39,62.39,62.32,62.32,14200.0,47.0793,47.0793,47.0265,47.0265,14200.0
2011-04-26 10:40:00,62.33,62.46,62.33,62.45,18100.0,47.034,47.1321,47.034,47.1246,18100.0
2011-04-26 10:45:00,62.45,62.54,62.4,62.54,34500.0,47.1246,47.1925,47.0869,47.1925,34500.0
2011-04-26 10:50:00,62.56,62.6,62.53,62.56,19400.0,47.2076,47.2378,47.185,47.2076,19400.0
2011-04-26 10:55:00,62.55,62.55,62.51,62.53,20200.0,47.2001,47.2001,47.1699,47.185,20200.0
2011-04-26 11:00:00,62.51,62.52,62.45,62.49,20500.0,47.1699,47.1774,47.1246,47.1548,20500.0
2011-04-26 11:05:00,62.49,62.52,62.46,62.46,10100.0,47.1548,47.1774,47.1321,47.1321,10100.0
2011-04-26 11:10:00,62.47,62.6,62.47,62.6,8700.0,47.1397,47.2378,47.1397,47.2378,8700.0
2011-04-26 11:15:00,62.6,62.61,62.48,62.54,11000.0,47.2378,47.2453,47.1472,47.1925,11000.0
2011-04-26 11:20:00,62.55,62.61,62.45,62.5,45500.0,47.2001,47.2453,47.1246,47.1623,45500.0
2011-04-26 11:25:00,62.51,62.61,62.51,62.55,10400.0,47.1699,47.2453,47.1699,47.2001,10400.0
2011-04-26 11:30:00,62.56,62.65,62.49,62.51,35700.0,47.2076,47.2755,47.1548,47.1699,35700.0
2011-04-26 11:35:00,62.51,62.56,62.49,62.5,7200.0,47.1699,47.2076,47.1548,47.1623,7200.0
2011-04-26 11:40:00,62.49,62.52,62.44,62.47,5600.0,47.1548,47.1774,47.117,47.1397,5600.0
2011-04-26 11:45:00,62.49,62.53,62.48,62.53,4300.0,47.1548,47.185,47.1472,47.185,4300.0
2011-04-26 11:50:00,62.53,62.56,62.49,62.54,7600.0,47.185,47.2076,47.1548,47.1925,7600.0
2011-04-26 11:55:00,62.54,62.55,62.5,62.54,8500.0,47.1925,47.2001,47.1623,47.1925,8500.0
2011-04-26 12:00:00,62.54,62.65,62.54,62.63,5600.0,47.1925,47.2755,47.1925,47.2604,5600.0
2011-04-26 12:05:00,62.63,62.63,62.53,62.53,6000.0,47.2604,47.2604,47.185,47.185,6000.0
2011-04-26 12:10:00,62.53,62.61,62.53,62.57,14900.0,47.185,47.2453,47.185,47.2151,14900.0
2011-04-26 12:15:00,62.58,62.61,62.55,62.55,4000.0,47.2227,47.2453,47.2001,47.2001,4000.0
2011-04-26 12:20:00,62.57,62.63,62.57,62.62,4600.0,47.2151,47.2604,47.2151,47.2529,4600.0
2011-04-26 12:25:00,62.62,62.62,62.53,62.59,13700.0,47.2529,47.2529,47.185,47.2302,13700.0
2011-04-26 12:30:00,62.59,62.59,62.56,62.57,6200.0,47.2302,47.2302,47.2076,47.2151,6200.0
2011-04-26 12:35:00,62.57,62.62,62.56,62.57,6100.0,47.2151,47.2529,47.2076,47.2151,6100.0
2011-04-26 12:40:00,62.59,62.6,62.58,62.59,6400.0,47.2302,47.2378,47.2227,47.2302,6400.0
2011-04-26 12:45:00,62.59,62.59,62.55,62.58,7400.0,47.2302,47.2302,47.2001,47.2227,7400.0
2011-04-26 12:50:00,62.59,62.64,62.56,62.63,33100.0,47.2302,47.268,47.2076,47.2604,33100.0
2011-04-26 12:55:00,62.63,62.63,62.57,62.59,16300.0,47.2604,47.2604,47.2151,47.2302,16300.0
2011-04-26 13:00:00,62.59,62.6,62.58,62.58,5000.0,47.2302,47.2378,47.2227,47.2227,5000.0
2011-04-26 13:05:00,62.59,62.59,62.58,62.59,5400.0,47.2302,47.2302,47.2227,47.2302,5400.0
2011-04-26 13:10:00,62.59,62.6,62.59,62.59,5800.0,47.2302,47.2378,47.2302,47.2302,5800.0
2011-04-26 13:15:00,62.6,62.61,62.59,62.6,3500.0,47.2378,47.2453,47.2302,47.2378,3500.0
2011-04-26 13:20:00,62.6,62.63,62.57,62.63,10200.0,47.2378,47.2604,47.2151,47.2604,10200.0
2011-04-26 13:25:00,62.62,62.62,62.59,62.61,4600.0,47.2529,47.2529,47.2302,47.2453,4600.0
2011-04-26 13:30:00,62.6,62.61,62.54,62.54,17000.0,47.2378,47.2453,47.1925,47.1925,17000.0
2011-04-26 13:35:00,62.55,62.59,62.54,62.54,13000.0,47.2001,47.2302,47.1925,47.1925,13000.0
2011-04-26 13:40:00,62.55,62.59,62.55,62.58,6100.0,47.2001,47.2302,47.2001,47.2227,6100.0
2011-04-26 13:45:00,62.58,62.6,62.53,62.55,5500.0,47.2227,47.2378,47.185,47.2001,5500.0
2011-04-26 13:50:00,62.56,62.58,62.53,62.57,10400.0,47.2076,47.2227,47.185,47.2151,10400.0
2011-04-26 13:55:00,62.57,62.6,62.57,62.59,9400.0,47.2151,47.2378,47.2151,47.2302,9400.0
2011-04-26 14:00:00,62.6,62.6,62.56,62.57,24000.0,47.2378,47.2378,47.2076,47.2151,24000.0
2011-04-26 14:05:00,62.57,62.61,62.57,62.6,12700.0,47.2151,47.2453,47.2151,47.2378,12700.0
2011-04-26 14:10:00,62.62,62.65,62.6,62.63,8400.0,47.2529,47.2755,47.2378,47.2604,8400.0
2011-04-26 14:15:00,62.63,62.64,62.61,62.62,7500.0,47.2604,47.268,47.2453,47.2529,7500.0
2011-04-26 14:20:00,62.62,62.62,62.58,62.6,14500.0,47.2529,47.2529,47.2227,47.2378,14500.0
2011-04-26 14:25:00,62.6,62.65,62.59,62.61,7800.0,47.2378,47.2755,47.2302,47.2453,7800.0
2011-04-26 14:30:00,62.62,62.63,62.57,62.62,16100.0,47.2529,47.2604,47.2151,47.2529,16100.0
2011-04-26 14:35:00,62.62,62.62,62.57,62.6,13300.0,47.2529,47.2529,47.2151,47.2378,13300.0
2011-04-26 14:40:00,62.61,62.63,62.59,62.6,10300.0,47.2453,47.2604,47.2302,47.2378,10300.0
2011-04-26 14:45:00,62.59,62.61,62.54,62.55,14600.0,47.2302,47.2453,47.1925,47.2001,14600.0
2011-04-26 14:50:00,62.55,62.59,62.54,62.54,18800.0,47.2001,47.2302,47.1925,47.1925,18800.0
2011-04-26 14:55:00,62.54,62.54,62.5,62.52,15400.0,47.1925,47.1925,47.1623,47.1774,15400.0
2011-04-26 15:00:00,62.52,62.55,62.51,62.55,17300.0,47.1774,47.2001,47.1699,47.2001,17300.0
2011-04-26 15:05:00,62.56,62.56,62.47,62.48,19800.0,47.2076,47.2076,47.1397,47.1472,19800.0
2011-04-26 15:10:00,62.5,62.57,62.48,62.53,13800.0,47.1623,47.2151,47.1472,47.185,13800.0
2011-04-26 15:15:00,62.53,62.55,62.45,62.48,31100.0,47.185,47.2001,47.1246,47.1472,31100.0
2011-04-26 15:20:00,62.47,62.5,62.44,62.47,17700.0,47.1397,47.1623,47.117,47.1397,17700.0
2011-04-26 15:25:00,62.47,62.53,62.46,62.52,36900.0,47.1397,47.185,47.1321,47.1774,36900.0
2011-04-26 15:30:00,62.52,62.55,62.52,62.54,18000.0,47.1774,47.2001,47.1774,47.1925,18000.0
2011-04-26 15:35:00,62.54,62.58,62.53,62.57,44400.0,47.1925,47.2227,47.185,47.2151,44400.0
2011-04-26 15:40:00,62.58,62.6,62.57,62.6,45100.0,47.2227,47.2378,47.2151,47.2378,45100.0
2011-04-26 15:45:00,62.6,62.68,62.58,62.65,95100.0,47.2378,47.2982,47.2227,47.2755,95100.0
2011-04-26 15:50:00,62.66,62.69,62.62,62.65,74300.0,47.2831,47.3057,47.2529,47.2755,74300.0
2011-04-26 15:55:00,62.65,62.65,62.48,62.5,103200.0,47.2755,47.2755,47.1472,47.1623,103200.0
2011-04-27 09:30:00,62.77,64.0,62.76,63.49,113800.0,47.3661,48.2942,47.3585,47.9094,113800.0
2011-04-27 09:35:00,63.54,63.64,63.23,63.5,40400.0,47.9471,48.0226,47.7132,47.9169,40400.0
2011-04-27 09:40:00,63.47,63.58,63.37,63.45,73500.0,47.8943,47.9773,47.8188,47.8792,73500.0
2011-04-27 09:45:00,63.45,63.56,63.26,63.49,47900.0,47.8792,47.9622,47.7358,47.9094,47900.0
2011-04-27 09:50:00,63.49,63.6,63.47,63.59,53100.0,47.9094,47.9924,47.8943,47.9848,53100.0
2011-04-27 09:55:00,63.57,63.59,63.43,63.49,26600.0,47.9697,47.9848,47.8641,47.9094,26600.0
2011-04-27 10:00:00,63.5,63.5,63.38,63.42,27200.0,47.9169,47.9169,47.8264,47.8566,27200.0
2011-04-27 10:05:00,63.42,63.48,63.4,63.44,37300.0,47.8566,47.9018,47.8415,47.8716,37300.0
2011-04-27 10:10:00,63.45,63.48,63.27,63.35,42500.0,47.8792,47.9018,47.7434,47.8037,42500.0
2011-04-27 10:15:00,63.35,63.37,63.24,63.37,48000.0,47.8037,47.8188,47.7207,47.8188,48000.0
2011-04-27 10:20:00,63.37,63.4,63.33,63.37,15900.0,47.8188,47.8415,47.7886,47.8188,15900.0
2011-04-27 10:25:00,63.38,63.39,63.34,63.36,8800.0,47.8264,47.8339,47.7962,47.8113,8800.0
2011-04-27 10:30:00,63.37,63.37,63.05,63.11,57100.0,47.8188,47.8188,47.5774,47.6226,57100.0
2011-04-27 10:35:00,63.1,63.2,63.1,63.19,16800.0,47.6151,47.6905,47.6151,47.683,16800.0
2011-04-27 10:40:00,63.2,63.21,63.0,63.0,42200.0,47.6905,47.6981,47.5396,47.5396,42200.0
2011-04-27 10:45:00,63.0,63.01,62.87,62.87,15500.0,47.5396,47.5472,47.4415,47.4415,15500.0
2011-04-27 10:50:00,62.89,62.89,62.72,62.74,13400.0,47.4566,47.4566,47.3283,47.3434,13400.0
2011-04-27 10:55:00,62.74,62.8,62.66,62.69,9800.0,47.3434,47.3887,47.2831,47.3057,9800.0
2011-04-27 11:00:00,62.68,62.95,62.67,62.95,13600.0,47.2982,47.5019,47.2906,47.5019,13600.0
2011-04-27 11:05:00,62.93,62.96,62.86,62.95,12900.0,47.4868,47.5094,47.434,47.5019,12900.0
2011-04-27 11:10:00,62.95,62.95,62.8,62.81,9900.0,47.5019,47.5019,47.3887,47.3962,9900.0
2011-04-27 11:15:00,62.8,62.8,62.65,62.65,17100.0,47.3887,47.3887,47.2755,47.2755,17100.0
2011-04-27 11:20:00,62.65,62.66,62.55,62.55,13300.0,47.2755,47.2831,47.2001,47.2001,13300.0
2011-04-27 11:25:00,62.55,62.55,62.46,62.47,26500.0,47.2001,47.2001,47.1321,47.1397,26500.0
2011-04-27 11:30:00,62.47,62.49,62.35,62.38,21200.0,47.1397,47.1548,47.0491,47.0718,21200.0
2011-04-27 11:35:00,62.37,62.61,62.37,62.5,16000.0,47.0642,47.2453,47.0642,47.1623,16000.0
2011-04-27 11:40:00,62.47,62.54,62.42,62.53,7200.0,47.1397,47.1925,47.102,47.185,7200.0
2011-04-27 11:45:00,62.54,62.59,62.52,62.55,11600.0,47.1925,47.2302,47.1774,47.2001,11600.0
2011-04-27 11:50:00,62.55,62.55,62.38,62.39,16600.0,47.2001,47.2001,47.0718,47.0793,16600.0
2011-04-27 11:55:00,62.38,62.4,62.27,62.35,28500.0,47.0718,47.0869,46.9888,47.0491,28500.0
2011-04-27 12:00:00,62.38,62.77,62.38,62.75,23100.0,47.0718,47.3661,47.0718,47.351,23100.0
2011-04-27 12:05:00,62.76,62.76,62.65,62.69,45900.0,47.3585,47.3585,47.2755,47.3057,45900.0
2011-04-27 12:10:00,62.69,62.7,62.57,62.59,7200.0,47.3057,47.3132,47.2151,47.2302,7200.0
2011-04-27 12:15:00,62.59,62.66,62.59,62.64,8000.0,47.2302,47.2831,47.2302,47.268,8000.0
2011-04-27 12:20:00,62.67,62.86,62.67,62.85,13900.0,47.2906,47.434,47.2906,47.4264,13900.0
2011-04-27 12:25:00,62.87,62.96,62.86,62.89,11700.0,47.4415,47.5094,47.434,47.4566,11700.0
2011-04-27 12:30:00,62.91,62.91,62.81,62.88,8000.0,47.4717,47.4717,47.3962,47.4491,8000.0
2011-04-27 12:35:00,62.88,63.0,62.81,62.98,24800.0,47.4491,47.5396,47.3962,47.5245,24800.0
2011-04-27 12:40:00,62.97,62.98,62.88,62.96,10700.0,47.517,47.5245,47.4491,47.5094,10700.0
2011-04-27 12:45:00,62.95,62.97,62.91,62.94,9900.0,47.5019,47.517,47.4717,47.4943,9900.0
2011-04-27 12:50:00,62.94,63.0,62.91,62.93,13500.0,47.4943,47.5396,47.4717,47.4868,13500.0
2011-04-27 12:55:00,62.92,62.98,62.89,62.93,13000.0,47.4793,47.5245,47.4566,47.4868,13000.0
2011-04-27 13:00:00,62.93,63.0,62.89,63.0,12000.0,47.4868,47.5396,47.4566,47.5396,12000.0
2011-04-27 13:05:00,62.98,62.99,62.97,62.98,12800.0,47.5245,47.5321,47.517,47.5245,12800.0
2011-04-27 13:10:00,62.99,63.0,62.94,62.97,15500.0,47.5321,47.5396,47.4943,47.517,15500.0
2011-04-27 13:15:00,62.96,63.01,62.96,62.97,24900.0,47.5094,47.5472,47.5094,47.517,24900.0
2011-04-27 13:20:00,62.96,62.96,62.89,62.92,7700.0,47.5094,47.5094,47.4566,47.4793,7700.0
2011-04-27 13:25:00,62.92,62.99,62.92,62.98,12100.0,47.4793,47.5321,47.4793,47.5245,12100.0
2011-04-27 13:30:00,62.99,63.0,62.92,62.95,16200.0,47.5321,47.5396,47.4793,47.5019,16200.0
2011-04-27 13:35:00,62.95,63.0,62.91,62.97,83700.0,47.5019,47.5396,47.4717,47.517,83700.0
2011-04-27 13:40:00,62.97,63.0,62.9,62.98,57600.0,47.517,47.5396,47.4642,47.5245,57600.0
2011-04-27 13:45:00,62.99,62.99,62.94,62.94,44000.0,47.5321,47.5321,47.4943,47.4943,44000.0
2011-04-27 13:50:00,62.94,62.95,62.82,62.84,15400.0,47.4943,47.5019,47.4038,47.4189,15400.0
2011-04-27 13:55:00,62.84,62.88,62.78,62.86,12800.0,47.4189,47.4491,47.3736,47.434,12800.0
2011-04-27 14:00:00,62.86,62.93,62.72,62.73,16500.0,47.434,47.4868,47.3283,47.3359,16500.0
2011-04-27 14:05:00,62.7,62.72,62.67,62.69,5900.0,47.3132,47.3283,47.2906,47.3057,5900.0
2011-04-27 14:10:00,62.7,62.81,62.7,62.75,11100.0,47.3132,47.3962,47.3132,47.351,11100.0
2011-04-27 14:15:00,62.76,62.82,62.67,62.8,21200.0,47.3585,47.4038,47.2906,47.3887,21200.0
2011-04-27 14:20:00,62.82,62.92,62.81,62.85,13300.0,47.4038,47.4793,47.3962,47.4264,13300.0
2011-04-27 14:25:00,62.84,62.89,62.77,62.77,15800.0,47.4189,47.4566,47.3661,47.3661,15800.0
2011-04-27 14:30:00,62.79,62.85,62.63,62.65,27000.0,47.3812,47.4264,47.2604,47.2755,27000.0
2011-04-27 14:35:00,62.65,62.74,62.61,62.68,32000.0,47.2755,47.3434,47.2453,47.2982,32000.0
2011-04-27 14:40:00,62.68,62.7,62.61,62.67,18100.0,47.2982,47.3132,47.2453,47.2906,18100.0
2011-04-27 14:45:00,62.67,62.7,62.64,62.64,13700.0,47.2906,47.3132,47.268,47.268,13700.0
2011-04-27 14:50:00,62.64,62.7,62.63,62.66,22000.0,47.268,47.3132,47.2604,47.2831,22000.0
2011-04-27 14:55:00,62.66,62.67,62.58,62.67,23500.0,47.2831,47.2906,47.2227,47.2906,23500.0
2011-04-27 15:00:00,62.67,62.7,62.67,62.7,38500.0,47.2906,47.3132,47.2906,47.3132,38500.0
2011-04-27 15:05:00,62.7,62.72,62.68,62.68,24200.0,47.3132,47.3283,47.2982,47.2982,24200.0
2011-04-27 15:10:00,62.67,62.76,62.67,62.74,20700.0,47.2906,47.3585,47.2906,47.3434,20700.0
2011-04-27 15:15:00,62.74,62.76,62.72,62.76,14500.0,47.3434,47.3585,47.3283,47.3585,14500.0
2011-04-27 15:20:00,62.76,62.76,62.67,62.69,37700.0,47.3585,47.3585,47.2906,47.3057,37700.0
2011-04-27 15:25:00,62.68,62.73,62.67,62.68,32100.0,47.2982,47.3359,47.2906,47.2982,32100.0
2011-04-27 15:30:00,62.68,62.84,62.67,62.84,29200.0,47.2982,47.4189,47.2906,47.4189,29200.0
2011-04-27 15:35:00,62.83,62.92,62.83,62.91,48000.0,47.4113,47.4793,47.4113,47.4717,48000.0
2011-04-27 15:40:00,62.9,62.91,62.82,62.86,57900.0,47.4642,47.4717,47.4038,47.434,57900.0
2011-04-27 15:45:00,62.86,62.93,62.86,62.88,69300.0,47.434,47.4868,47.434,47.4491,69300.0
2011-04-27 15:50:00,62.88,62.98,62.86,62.88,74100.0,47.4491,47.5245,47.434,47.4491,74100.0
2011-04-27 15:55:00,62.88,62.92,62.78,62.89,97400.0,47.4491,47.4793,47.3736,47.4566,97400.0
2011-04-28 09:30:00,62.55,62.87,62.55,62.66,131900.0,47.2001,47.4415,47.2001,47.2831,131900.0
2011-04-28 09:35:00,62.66,62.75,62.61,62.65,73200.0,47.2831,47.351,47.2453,47.2755,73200.0
2011-04-28 09:40:00,62.63,62.75,62.63,62.75,40200.0,47.2604,47.351,47.2604,47.351,40200.0
2011-04-28 09:45:00,62.75,62.75,62.66,62.69,57200.0,47.351,47.351,47.2831,47.3057,57200.0
2011-04-28 09:50:00,62.69,62.77,62.68,62.77,52800.0,47.3057,47.3661,47.2982,47.3661,52800.0
2011-04-28 09:55:00,62.77,62.83,62.77,62.8,24900.0,47.3661,47.4113,47.3661,47.3887,24900.0
2011-04-28 10:00:00,62.8,62.82,62.61,62.63,51300.0,47.3887,47.4038,47.2453,47.2604,51300.0
2011-04-28 10:05:00,62.63,62.74,62.54,62.55,27000.0,47.2604,47.3434,47.1925,47.2001,27000.0
2011-04-28 10:10:00,62.54,62.58,62.51,62.52,222900.0,47.1925,47.2227,47.1699,47.1774,222900.0
2011-04-28 10:15:00,62.5,62.77,62.5,62.7,35600.0,47.1623,47.3661,47.1623,47.3132,35600.0
2011-04-28 10:20:00,62.7,62.73,62.61,62.64,19700.0,47.3132,47.3359,47.2453,47.268,19700.0
2011-04-28 10:25:00,62.64,62.71,62.63,62.65,19600.0,47.268,47.3208,47.2604,47.2755,19600.0
2011-04-28 10:30:00,62.65,62.76,62.64,62.75,45500.0,47.2755,47.3585,47.268,47.351,45500.0
2011-04-28 10:35:00,62.76,62.8,62.71,62.79,28600.0,47.3585,47.3887,47.3208,47.3812,28600.0
2011-04-28 10:40:00,62.8,62.86,62.78,62.85,28100.0,47.3887,47.434,47.3736,47.4264,28100.0
2011-04-28 10:45:00,62.86,62.99,62.84,62.96,74400.0,47.434,47.5321,47.4189,47.5094,74400.0
2011-04-28 10:50:00,62.95,62.96,62.81,62.84,8200.0,47.5019,47.5094,47.3962,47.4189,8200.0
2011-04-28 10:55:00,62.83,62.93,62.83,62.86,11200.0,47.4113,47.4868,47.4113,47.434,11200.0
2011-04-28 11:00:00,62.87,62.95,62.87,62.94,11500.0,47.4415,47.5019,47.4415,47.4943,11500.0
2011-04-28 11:05:00,62.92,62.93,62.83,62.83,10200.0,47.4793,47.4868,47.4113,47.4113,10200.0
2011-04-28 11:10:00,62.82,62.89,62.82,62.85,11300.0,47.4038,47.4566,47.4038,47.4264,11300.0
2011-04-28 11:15:00,62.85,62.93,62.84,62.92,16100.0,47.4264,47.4868,47.4189,47.4793,16100.0
2011-04-28 11:20:00,62.92,63.01,62.88,62.88,30500.0,47.4793,47.5472,47.4491,47.4491,30500.0
2011-04-28 11:25:00,62.88,62.9,62.87,62.88,11800.0,47.4491,47.4642,47.4415,47.4491,11800.0
2011-04-28 11:30:00,62.85,62.91,62.84,62.89,7000.0,47.4264,47.4717,47.4189,47.4566,7000.0
2011-04-28 11:35:00,62.88,62.89,62.79,62.81,11900.0,47.4491,47.4566,47.3812,47.3962,11900.0
2011-04-28 11:40:00,62.8,62.96,62.79,62.95,29800.0,47.3887,47.5094,47.3812,47.5019,29800.0
2011-04-28 11:45:00,62.95,62.95,62.79,62.79,22600.0,47.5019,47.5019,47.3812,47.3812,22600.0
2011-04-28 11:50:00,62.8,62.92,62.8,62.91,27700.0,47.3887,47.4793,47.3887,47.4717,27700.0
2011-04-28 11:55:00,62.91,62.94,62.87,62.87,11900.0,47.4717,47.4943,47.4415,47.4415,11900.0
2011-04-28 12:00:00,62.86,62.93,62.82,62.9,14900.0,47.434,47.4868,47.4038,47.4642,14900.0
2011-04-28 12:05:00,62.9,62.91,62.82,62.85,29400.0,47.4642,47.4717,47.4038,47.4264,29400.0
2011-04-28 12:10:00,62.85,62.89,62.83,62.84,38400.0,47.4264,47.4566,47.4113,47.4189,38400.0
2011-04-28 12:15:00,62.84,62.94,62.84,62.94,7800.0,47.4189,47.4943,47.4189,47.4943,7800.0
2011-04-28 12:20:00,62.94,62.99,62.92,62.99,7900.0,47.4943,47.5321,47.4793,47.5321,7900.0
2011-04-28 12:25:00,62.99,63.01,62.96,62.99,9900.0,47.5321,47.5472,47.5094,47.5321,9900.0
2011-04-28 12:30:00,62.98,62.99,62.91,62.95,7200.0,47.5245,47.5321,47.4717,47.5019,7200.0
2011-04-28 12:35:00,62.94,63.0,62.94,62.98,8200.0,47.4943,47.5396,47.4943,47.5245,8200.0
2011-04-28 12:40:00,62.98,63.0,62.93,62.94,8900.0,47.5245,47.5396,47.4868,47.4943,8900.0
2011-04-28 12:45:00,62.96,62.97,62.94,62.95,3900.0,47.5094,47.517,47.4943,47.5019,3900.0
2011-04-28 12:50:00,62.94,62.99,62.92,62.96,27500.0,47.4943,47.5321,47.4793,47.5094,27500.0
2011-04-28 12:55:00,62.98,63.01,62.94,62.96,8800.0,47.5245,47.5472,47.4943,47.5094,8800.0
2011-04-28 13:00:00,62.94,62.95,62.89,62.92,5400.0,47.4943,47.5019,47.4566,47.4793,5400.0
2011-04-28 13:05:00,62.91,62.91,62.8,62.8,3700.0,47.4717,47.4717,47.3887,47.3887,3700.0
2011-04-28 13:10:00,62.8,62.92,62.8,62.92,23700.0,47.3887,47.4793,47.3887,47.4793,23700.0
2011-04-28 13:15:00,62.9,62.91,62.87,62.89,9600.0,47.4642,47.4717,47.4415,47.4566,9600.0
2011-04-28 13:20:00,62.89,62.89,62.83,62.84,8900.0,47.4566,47.4566,47.4113,47.4189,8900.0
2011-04-28 13:25:00,62.83,62.94,62.82,62.93,7000.0,47.4113,47.4943,47.4038,47.4868,7000.0
2011-04-28 13:30:00,62.92,63.0,62.92,62.99,8600.0,47.4793,47.5396,47.4793,47.5321,8600.0
2011-04-28 13:35:00,62.99,63.1,62.98,63.1,24400.0,47.5321,47.6151,47.5245,47.6151,24400.0
2011-04-28 13:40:00,63.08,63.08,63.02,63.04,18300.0,47.6,47.6,47.5547,47.5698,18300.0
2011-04-28 13:45:00,63.03,63.09,63.01,63.06,8900.0,47.5623,47.6075,47.5472,47.5849,8900.0
2011-04-28 13:50:00,63.06,63.08,63.03,63.05,7600.0,47.5849,47.6,47.5623,47.5774,7600.0
2011-04-28 13:55:00,63.04,63.09,63.02,63.08,11300.0,47.5698,47.6075,47.5547,47.6,11300.0
2011-04-28 14:00:00,63.07,63.09,63.05,63.07,7200.0,47.5924,47.6075,47.5774,47.5924,7200.0
2011-04-28 14:05:00,63.06,63.1,63.06,63.06,10600.0,47.5849,47.6151,47.5849,47.5849,10600.0
2011-04-28 14:10:00,63.05,63.09,63.01,63.09,8600.0,47.5774,47.6075,47.5472,47.6075,8600.0
2011-04-28 14:15:00,63.1,63.19,63.1,63.14,12600.0,47.6151,47.683,47.6151,47.6453,12600.0
2011-04-28 14:20:00,63.15,63.15,63.08,63.08,7000.0,47.6528,47.6528,47.6,47.6,7000.0
2011-04-28 14:25:00,63.07,63.07,63.0,63.0,4200.0,47.5924,47.5924,47.5396,47.5396,4200.0
2011-04-28 14:30:00,63.01,63.12,63.01,63.1,9700.0,47.5472,47.6302,47.5472,47.6151,9700.0
2011-04-28 14:35:00,63.1,63.11,63.04,63.05,8000.0,47.6151,47.6226,47.5698,47.5774,8000.0
2011-04-28 14:40:00,63.05,63.06,62.98,62.98,10400.0,47.5774,47.5849,47.5245,47.5245,10400.0
2011-04-28 14:45:00,62.98,63.07,62.97,63.04,13700.0,47.5245,47.5924,47.517,47.5698,13700.0
2011-04-28 14:50:00,63.04,63.05,63.0,63.01,8700.0,47.5698,47.5774,47.5396,47.5472,8700.0
2011-04-28 14:55:00,63.01,63.14,63.01,63.14,15400.0,47.5472,47.6453,47.5472,47.6453,15400.0
2011-04-28 15:00:00,63.12,63.13,63.08,63.11,11700.0,47.6302,47.6377,47.6,47.6226,11700.0
2011-04-28 15:05:00,63.1,63.1,63.03,63.03,7400.0,47.6151,47.6151,47.5623,47.5623,7400.0
2011-04-28 15:10:00,63.03,63.11,63.02,63.1,17200.0,47.5623,47.6226,47.5547,47.6151,17200.0
2011-04-28 15:15:00,63.1,63.11,63.07,63.07,15400.0,47.6151,47.6226,47.5924,47.5924,15400.0
2011-04-28 15:20:00,63.07,63.12,63.06,63.08,19400.0,47.5924,47.6302,47.5849,47.6,19400.0
2011-04-28 15:25:00,63.07,63.14,63.07,63.09,17000.0,47.5924,47.6453,47.5924,47.6075,17000.0
2011-04-28 15:30:00,63.09,63.2,63.08,63.09,29600.0,47.6075,47.6905,47.6,47.6075,29600.0
2011-04-28 15:35:00,63.09,63.1,62.98,63.0,21900.0,47.6075,47.6151,47.5245,47.5396,21900.0
2011-04-28 15:40:00,62.99,63.03,62.95,63.0,36100.0,47.5321,47.5623,47.5019,47.5396,36100.0
2011-04-28 15:45:00,63.01,63.06,62.97,62.98,39500.0,47.5472,47.5849,47.517,47.5245,39500.0
2011-04-28 15:50:00,62.97,63.03,62.96,62.97,50000.0,47.517,47.5623,47.5094,47.517,50000.0
2011-04-28 15:55:00,62.97,63.11,62.96,63.09,222000.0,47.517,47.6226,47.5094,47.6075,222000.0
2011-04-29 09:30:00,62.59,62.91,62.55,62.85,110900.0,47.2302,47.4717,47.2001,47.4264,110900.0
2011-04-29 09:35:00,62.85,63.26,62.81,63.23,23700.0,47.4264,47.7358,47.3962,47.7132,23700.0
2011-04-29 09:40:00,63.23,63.78,63.23,63.74,48400.0,47.7132,48.1282,47.7132,48.098,48400.0
2011-04-29 09:45:00,63.78,63.83,63.48,63.55,33100.0,48.1282,48.1659,47.9018,47.9547,33100.0
2011-04-29 09:50:00,63.54,63.55,63.4,63.46,12700.0,47.9471,47.9547,47.8415,47.8867,12700.0
2011-04-29 09:55:00,63.46,63.58,63.45,63.53,19100.0,47.8867,47.9773,47.8792,47.9396,19100.0
2011-04-29 10:00:00,63.51,63.63,63.5,63.52,24400.0,47.9245,48.015,47.9169,47.932,24400.0
2011-04-29 10:05:00,63.52,63.58,63.5,63.55,13300.0,47.932,47.9773,47.9169,47.9547,13300.0
2011-04-29 10:10:00,63.54,63.63,63.52,63.59,18500.0,47.9471,48.015,47.932,47.9848,18500.0
2011-04-29 10:15:00,63.61,63.63,63.56,63.62,12900.0,47.9999,48.015,47.9622,48.0075,12900.0
2011-04-29 10:20:00,63.61,63.63,63.61,63.63,10800.0,47.9999,48.015,47.9999,48.015,10800.0
2011-04-29 10:25:00,63.61,63.67,63.61,63.63,30300.0,47.9999,48.0452,47.9999,48.015,30300.0
2011-04-29 10:30:00,63.63,63.67,63.59,63.67,18200.0,48.015,48.0452,47.9848,48.0452,18200.0
2011-04-29 10:35:00,63.66,63.74,63.62,63.74,13900.0,48.0377,48.098,48.0075,48.098,13900.0
2011-04-29 10:40:00,63.73,63.74,63.67,63.68,13200.0,48.0905,48.098,48.0452,48.0527,13200.0
2011-04-29 10:45:00,63.68,63.74,63.67,63.72,19000.0,48.0527,48.098,48.0452,48.0829,19000.0
2011-04-29 10:50:00,63.72,63.75,63.57,63.57,32200.0,48.0829,48.1056,47.9697,47.9697,32200.0
2011-04-29 10:55:00,63.57,63.69,63.56,63.67,13200.0,47.9697,48.0603,47.9622,48.0452,13200.0
2011-04-29 11:00:00,63.67,63.7,63.65,63.69,16700.0,48.0452,48.0678,48.0301,48.0603,16700.0
2011-04-29 11:05:00,63.68,63.71,63.66,63.71,22800.0,48.0527,48.0754,48.0377,48.0754,22800.0
2011-04-29 11:10:00,63.68,63.74,63.68,63.7,13700.0,48.0527,48.098,48.0527,48.0678,13700.0
2011-04-29 11:15:00,63.72,63.73,63.64,63.67,26300.0,48.0829,48.0905,48.0226,48.0452,26300.0
2011-04-29 11:20:00,63.68,63.74,63.64,63.65,17100.0,48.0527,48.098,48.0226,48.0301,17100.0
2011-04-29 11:25:00,63.67,63.69,63.57,63.57,31600.0,48.0452,48.0603,47.9697,47.9697,31600.0
2011-04-29 11:30:00,63.58,63.6,63.54,63.6,12500.0,47.9773,47.9924,47.9471,47.9924,12500.0
2011-04-29 11:35:00,63.59,63.64,63.56,63.64,9200.0,47.9848,48.0226,47.9622,48.0226,9200.0
2011-04-29 11:40:00,63.65,63.72,63.65,63.71,21500.0,48.0301,48.0829,48.0301,48.0754,21500.0
2011-04-29 11:45:00,63.7,63.71,63.57,63.57,11400.0,48.0678,48.0754,47.9697,47.9697,11400.0
2011-04-29 11:50:00,63.58,63.62,63.57,63.61,5000.0,47.9773,48.0075,47.9697,47.9999,5000.0
2011-04-29 11:55:00,63.61,63.61,63.55,63.57,3500.0,47.9999,47.9999,47.9547,47.9697,3500.0
2011-04-29 12:00:00,63.58,63.59,63.56,63.57,6100.0,47.9773,47.9848,47.9622,47.9697,6100.0
2011-04-29 12:05:00,63.58,63.59,63.54,63.56,4300.0,47.9773,47.9848,47.9471,47.9622,4300.0
2011-04-29 12:10:00,63.56,63.6,63.56,63.59,6200.0,47.9622,47.9924,47.9622,47.9848,6200.0
2011-04-29 12:15:00,63.59,63.68,63.59,63.62,7600.0,47.9848,48.0527,47.9848,48.0075,7600.0
2011-04-29 12:20:00,63.6,63.6,63.54,63.58,7300.0,47.9924,47.9924,47.9471,47.9773,7300.0
2011-04-29 12:25:00,63.58,63.59,63.54,63.59,4500.0,47.9773,47.9848,47.9471,47.9848,4500.0
2011-04-29 12:30:00,63.59,63.67,63.59,63.66,5300.0,47.9848,48.0452,47.9848,48.0377,5300.0
2011-04-29 12:35:00,63.65,63.65,63.61,63.61,6200.0,48.0301,48.0301,47.9999,47.9999,6200.0
2011-04-29 12:40:00,63.61,63.63,63.59,63.63,7900.0,47.9999,48.015,47.9848,48.015,7900.0
2011-04-29 12:45:00,63.64,63.67,63.63,63.63,6000.0,48.0226,48.0452,48.015,48.015,6000.0
2011-04-29 12:50:00,63.64,63.64,63.6,63.6,7700.0,48.0226,48.0226,47.9924,47.9924,7700.0
2011-04-29 12:55:00,63.59,63.62,63.56,63.6,14800.0,47.9848,48.0075,47.9622,47.9924,14800.0
2011-04-29 13:00:00,63.6,63.61,63.57,63.6,16500.0,47.9924,47.9999,47.9697,47.9924,16500.0
2011-04-29 13:05:00,63.61,63.62,63.55,63.56,13800.0,47.9999,48.0075,47.9547,47.9622,13800.0
2011-04-29 13:10:00,63.58,63.58,63.49,63.52,25000.0,47.9773,47.9773,47.9094,47.932,25000.0
2011-04-29 13:15:00,63.52,63.58,63.5,63.57,17500.0,47.932,47.9773,47.9169,47.9697,17500.0
2011-04-29 13:20:00,63.57,63.58,63.55,63.58,9500.0,47.9697,47.9773,47.9547,47.9773,9500.0
2011-04-29 13:25:00,63.57,63.63,63.57,63.62,9400.0,47.9697,48.015,47.9697,48.0075,9400.0
2011-04-29 13:30:00,63.61,63.63,63.59,63.63,8600.0,47.9999,48.015,47.9848,48.015,8600.0
2011-04-29 13:35:00,63.63,63.64,63.61,63.61,3400.0,48.015,48.0226,47.9999,47.9999,3400.0
2011-04-29 13:40:00,63.61,63.62,63.57,63.58,9600.0,47.9999,48.0075,47.9697,47.9773,9600.0
2011-04-29 13:45:00,63.58,63.6,63.56,63.57,6800.0,47.9773,47.9924,47.9622,47.9697,6800.0
2011-04-29 13:50:00,63.58,63.58,63.55,63.56,3500.0,47.9773,47.9773,47.9547,47.9622,3500.0
2011-04-29 13:55:00,63.57,63.6,63.56,63.6,11600.0,47.9697,47.9924,47.9622,47.9924,11600.0
2011-04-29 14:00:00,63.59,63.6,63.55,63.56,8600.0,47.9848,47.9924,47.9547,47.9622,8600.0
2011-04-29 14:05:00,63.56,63.58,63.56,63.58,5600.0,47.9622,47.9773,47.9622,47.9773,5600.0
2011-04-29 14:10:00,63.59,63.63,63.59,63.62,11800.0,47.9848,48.015,47.9848,48.0075,11800.0
2011-04-29 14:15:00,63.63,63.63,63.6,63.61,9700.0,48.015,48.015,47.9924,47.9999,9700.0
2011-04-29 14:20:00,63.6,63.6,63.55,63.58,10500.0,47.9924,47.9924,47.9547,47.9773,10500.0
2011-04-29 14:25:00,63.58,63.62,63.58,63.62,12800.0,47.9773,48.0075,47.9773,48.0075,12800.0
2011-04-29 14:30:00,63.62,63.63,63.61,63.63,9000.0,48.0075,48.015,47.9999,48.015,9000.0
2011-04-29 14:35:00,63.63,63.68,63.61,63.68,19300.0,48.015,48.0527,47.9999,48.0527,19300.0
2011-04-29 14:40:00,63.67,63.68,63.63,63.65,7800.0,48.0452,48.0527,48.015,48.0301,7800.0
2011-04-29 14:45:00,63.65,63.67,63.63,63.64,12200.0,48.0301,48.0452,48.015,48.0226,12200.0
2011-04-29 14:50:00,63.63,63.66,63.58,63.66,17600.0,48.015,48.0377,47.9773,48.0377,17600.0
2011-04-29 14:55:00,63.65,63.66,63.58,63.59,13500.0,48.0301,48.0377,47.9773,47.9848,13500.0
2011-04-29 15:00:00,63.59,63.6,63.55,63.59,25000.0,47.9848,47.9924,47.9547,47.9848,25000.0
2011-04-29 15:05:00,63.6,63.66,63.6,63.66,15100.0,47.9924,48.0377,47.9924,48.0377,15100.0
2011-04-29 15:10:00,63.66,63.66,63.61,63.61,15800.0,48.0377,48.0377,47.9999,47.9999,15800.0
2011-04-29 15:15:00,63.62,63.62,63.57,63.58,27000.0,48.0075,48.0075,47.9697,47.9773,27000.0
2011-04-29 15:20:00,63.58,63.58,63.54,63.55,20500.0,47.9773,47.9773,47.9471,47.9547,20500.0
2011-04-29 15:25:00,63.54,63.54,63.5,63.51,21700.0,47.9471,47.9471,47.9169,47.9245,21700.0
2011-04-29 15:30:00,63.51,63.56,63.5,63.55,23300.0,47.9245,47.9622,47.9169,47.9547,23300.0
2011-04-29 15:35:00,63.55,63.59,63.54,63.55,25000.0,47.9547,47.9848,47.9471,47.9547,25000.0
2011-04-29 15:40:00,63.55,63.55,63.5,63.52,41900.0,47.9547,47.9547,47.9169,47.932,41900.0
2011-04-29 15:45:00,63.51,63.6,63.48,63.53,74600.0,47.9245,47.9924,47.9018,47.9396,74600.0
2011-04-29 15:50:00,63.53,63.57,63.5,63.54,48800.0,47.9396,47.9697,47.9169,47.9471,48800.0
2011-04-29 15:55:00,63.54,63.62,63.54,63.62,138600.0,47.9471,48.0075,47.9471,48.0075,138600.0
2011-05-02 09:30:00,63.92,63.99,63.8,63.95,109600.0,48.2339,48.2867,48.1433,48.2565,109600.0
2011-05-02 09:35:00,63.95,64.2,63.88,63.88,102500.0,48.2565,48.4451,48.2037,48.2037,102500.0
2011-05-02 09:40:00,63.87,63.88,63.69,63.71,80000.0,48.1961,48.2037,48.0603,48.0754,80000.0
2011-05-02 09:45:00,63.69,63.69,63.52,63.67,89400.0,48.0603,48.0603,47.932,48.0452,89400.0
2011-05-02 09:50:00,63.69,63.77,63.63,63.73,45000.0,48.0603,48.1207,48.015,48.0905,45000.0
2011-05-02 09:55:00,63.76,63.77,63.71,63.75,53000.0,48.1131,48.1207,48.0754,48.1056,53000.0
2011-05-02 10:00:00,63.77,63.84,63.68,63.68,22600.0,48.1207,48.1735,48.0527,48.0527,22600.0
2011-05-02 10:05:00,63.67,63.79,63.58,63.71,21100.0,48.0452,48.1358,47.9773,48.0754,21100.0
2011-05-02 10:10:00,63.72,63.84,63.68,63.78,20900.0,48.0829,48.1735,48.0527,48.1282,20900.0
2011-05-02 10:15:00,63.79,63.81,63.75,63.79,91700.0,48.1358,48.1508,48.1056,48.1358,91700.0
2011-05-02 10:20:00,63.79,63.95,63.78,63.95,21100.0,48.1358,48.2565,48.1282,48.2565,21100.0
2011-05-02 10:25:00,63.96,63.96,63.85,63.94,13900.0,48.264,48.264,48.181,48.2489,13900.0
2011-05-02 10:30:00,63.94,63.94,63.9,63.92,4800.0,48.2489,48.2489,48.2188,48.2339,4800.0
2011-05-02 10:35:00,63.92,63.92,63.81,63.81,9100.0,48.2339,48.2339,48.1508,48.1508,9100.0
2011-05-02 10:40:00,63.83,63.9,63.82,63.9,6100.0,48.1659,48.2188,48.1584,48.2188,6100.0
2011-05-02 10:45:00,63.88,63.9,63.82,63.9,35800.0,48.2037,48.2188,48.1584,48.2188,35800.0
2011-05-02 10:50:00,63.9,63.95,63.84,63.95,25500.0,48.2188,48.2565,48.1735,48.2565,25500.0
2011-05-02 10:55:00,63.94,63.95,63.85,63.85,13100.0,48.2489,48.2565,48.181,48.181,13100.0
2011-05-02 11:00:00,63.86,63.87,63.82,63.83,26000.0,48.1886,48.1961,48.1584,48.1659,26000.0
2011-05-02 11:05:00,63.82,63.83,63.79,63.81,10000.0,48.1584,48.1659,48.1358,48.1508,10000.0
2011-05-02 11:10:00,63.79,63.83,63.78,63.82,17800.0,48.1358,48.1659,48.1282,48.1584,17800.0
2011-05-02 11:15:00,63.83,63.84,63.76,63.76,20400.0,48.1659,48.1735,48.1131,48.1131,20400.0
2011-05-02 11:20:00,63.77,63.78,63.66,63.76,112000.0,48.1207,48.1282,48.0377,48.1131,112000.0
2011-05-02 11:25:00,63.77,63.77,63.69,63.7,45600.0,48.1207,48.1207,48.0603,48.0678,45600.0
2011-05-02 11:30:00,63.69,63.71,63.66,63.69,28100.0,48.0603,48.0754,48.0377,48.0603,28100.0
2011-05-02 11:35:00,63.69,63.71,63.6,63.65,36200.0,48.0603,48.0754,47.9924,48.0301,36200.0
2011-05-02 11:40:00,63.66,63.7,63.64,63.68,9000.0,48.0377,48.0678,48.0226,48.0527,9000.0
2011-05-02 11:45:00,63.67,63.72,63.67,63.7,20700.0,48.0452,48.0829,48.0452,48.0678,20700.0
2011-05-02 11:50:00,63.71,63.71,63.66,63.68,20100.0,48.0754,48.0754,48.0377,48.0527,20100.0
2011-05-02 11:55:00,63.7,63.73,63.67,63.73,11700.0,48.0678,48.0905,48.0452,48.0905,11700.0
2011-05-02 12:00:00,63.73,63.75,63.72,63.75,17900.0,48.0905,48.1056,48.0829,48.1056,17900.0
2011-05-02 12:05:00,63.74,63.75,63.67,63.71,25300.0,48.098,48.1056,48.0452,48.0754,25300.0
2011-05-02 12:10:00,63.7,63.73,63.66,63.69,20100.0,48.0678,48.0905,48.0377,48.0603,20100.0
2011-05-02 12:15:00,63.69,63.72,63.58,63.62,30700.0,48.0603,48.0829,47.9773,48.0075,30700.0
2011-05-02 12:20:00,63.63,63.69,63.61,63.63,68700.0,48.015,48.0603,47.9999,48.015,68700.0
2011-05-02 12:25:00,63.64,63.69,63.56,63.64,78800.0,48.0226,48.0603,47.9622,48.0226,78800.0
2011-05-02 12:30:00,63.64,63.64,63.53,63.55,42100.0,48.0226,48.0226,47.9396,47.9547,42100.0
2011-05-02 12:35:00,63.53,63.55,63.44,63.45,56500.0,47.9396,47.9547,47.8716,47.8792,56500.0
2011-05-02 12:40:00,63.45,63.48,63.39,63.47,40500.0,47.8792,47.9018,47.8339,47.8943,40500.0
2011-05-02 12:45:00,63.47,63.48,63.43,63.47,14800.0,47.8943,47.9018,47.8641,47.8943,14800.0
2011-05-02 12:50:00,63.46,63.6,63.44,63.6,44200.0,47.8867,47.9924,47.8716,47.9924,44200.0
2011-05-02 12:55:00,63.6,63.61,63.55,63.58,17300.0,47.9924,47.9999,47.9547,47.9773,17300.0
2011-05-02 13:00:00,63.59,63.6,63.53,63.57,8800.0,47.9848,47.9924,47.9396,47.9697,8800.0
2011-05-02 13:05:00,63.57,63.65,63.56,63.59,26500.0,47.9697,48.0301,47.9622,47.9848,26500.0
2011-05-02 13:10:00,63.58,63.64,63.57,63.61,18100.0,47.9773,48.0226,47.9697,47.9999,18100.0
2011-05-02 13:15:00,63.6,63.67,63.59,63.66,9800.0,47.9924,48.0452,47.9848,48.0377,9800.0
2011-05-02 13:20:00,63.66,63.66,63.6,63.6,7300.0,48.0377,48.0377,47.9924,47.9924,7300.0
2011-05-02 13:25:00,63.61,63.69,63.6,63.69,7800.0,47.9999,48.0603,47.9924,48.0603,7800.0
2011-05-02 13:30:00,63.69,63.74,63.68,63.73,20900.0,48.0603,48.098,48.0527,48.0905,20900.0
2011-05-02 13:35:00,63.73,63.78,63.73,63.75,29900.0,48.0905,48.1282,48.0905,48.1056,29900.0
2011-05-02 13:40:00,63.76,63.8,63.73,63.8,22100.0,48.1131,48.1433,48.0905,48.1433,22100.0
2011-05-02 13:45:00,63.8,63.83,63.75,63.76,10400.0,48.1433,48.1659,48.1056,48.1131,10400.0
2011-05-02 13:50:00,63.76,63.77,63.7,63.74,22000.0,48.1131,48.1207,48.0678,48.098,22000.0
2011-05-02 13:55:00,63.74,63.8,63.74,63.75,29700.0,48.098,48.1433,48.098,48.1056,29700.0
2011-05-02 14:00:00,63.76,63.9,63.74,63.89,40500.0,48.1131,48.2188,48.098,48.2112,40500.0
2011-05-02 14:05:00,63.89,63.95,63.88,63.93,12700.0,48.2112,48.2565,48.2037,48.2414,12700.0
2011-05-02 14:10:00,63.94,64.05,63.93,64.05,27000.0,48.2489,48.3319,48.2414,48.3319,27000.0
2011-05-02 14:15:00,64.04,64.04,64.0,64.03,5900.0,48.3244,48.3244,48.2942,48.3169,5900.0
2011-05-02 14:20:00,64.02,64.16,64.02,64.03,47900.0,48.3093,48.415,48.3093,48.3169,47900.0
2011-05-02 14:25:00,64.03,64.16,64.03,64.1,37600.0,48.3169,48.415,48.3169,48.3697,37600.0
2011-05-02 14:30:00,64.09,64.16,64.08,64.16,30100.0,48.3621,48.415,48.3546,48.415,30100.0
2011-05-02 14:35:00,64.16,64.21,64.15,64.18,23400.0,48.415,48.4527,48.4074,48.43,23400.0
2011-05-02 14:40:00,64.19,64.28,64.15,64.21,36100.0,48.4376,48.5055,48.4074,48.4527,36100.0
2011-05-02 14:45:00,64.21,64.27,64.2,64.25,17300.0,48.4527,48.498,48.4451,48.4829,17300.0
2011-05-02 14:50:00,64.22,64.24,64.19,64.22,16700.0,48.4602,48.4753,48.4376,48.4602,16700.0
2011-05-02 14:55:00,64.22,64.24,64.13,64.17,30400.0,48.4602,48.4753,48.3923,48.4225,30400.0
2011-05-02 15:00:00,64.18,64.18,64.05,64.07,28300.0,48.43,48.43,48.3319,48.347,28300.0
2011-05-02 15:05:00,64.08,64.16,64.07,64.15,18300.0,48.3546,48.415,48.347,48.4074,18300.0
2011-05-02 15:10:00,64.15,64.18,64.12,64.13,51400.0,48.4074,48.43,48.3848,48.3923,51400.0
2011-05-02 15:15:00,64.12,64.14,64.02,64.06,25700.0,48.3848,48.3999,48.3093,48.3395,25700.0
2011-05-02 15:20:00,64.06,64.11,64.05,64.11,20600.0,48.3395,48.3772,48.3319,48.3772,20600.0
2011-05-02 15:25:00,64.1,64.11,64.04,64.07,27600.0,48.3697,48.3772,48.3244,48.347,27600.0
2011-05-02 15:30:00,64.06,64.13,64.06,64.13,39500.0,48.3395,48.3923,48.3395,48.3923,39500.0
2011-05-02 15:35:00,64.13,64.15,64.11,64.13,38500.0,48.3923,48.4074,48.3772,48.3923,38500.0
2011-05-02 15:40:00,64.12,64.18,64.09,64.11,37600.0,48.3848,48.43,48.3621,48.3772,37600.0
2011-05-02 15:45:00,64.1,64.19,64.1,64.19,67800.0,48.3697,48.4376,48.3697,48.4376,67800.0
2011-05-02 15:50:00,64.19,64.26,64.18,64.2,93700.0,48.4376,48.4904,48.43,48.4451,93700.0
2011-05-02 15:55:00,64.21,64.24,64.15,64.17,132000.0,48.4527,48.4753,48.4074,48.4225,132000.0
2011-05-03 09:30:00,64.8,64.8,64.34,64.51,82300.0,48.8979,48.8979,48.5508,48.6791,82300.0
2011-05-03 09:35:00,64.5,64.54,64.44,64.45,51000.0,48.6715,48.7017,48.6262,48.6338,51000.0
2011-05-03 09:40:00,64.46,64.55,64.43,64.55,23400.0,48.6413,48.7092,48.6187,48.7092,23400.0
2011-05-03 09:45:00,64.55,64.94,64.5,64.9,50600.0,48.7092,49.0035,48.6715,48.9734,50600.0
2011-05-03 09:50:00,64.88,65.2,64.88,65.2,57700.0,48.9583,49.1997,48.9583,49.1997,57700.0
2011-05-03 09:55:00,65.19,65.29,65.14,65.17,41900.0,49.1922,49.2676,49.1545,49.1771,41900.0
2011-05-03 10:00:00,65.17,65.28,65.16,65.22,40500.0,49.1771,49.2601,49.1696,49.2148,40500.0
2011-05-03 10:05:00,65.22,65.28,65.1,65.11,33300.0,49.2148,49.2601,49.1243,49.1318,33300.0
2011-05-03 10:10:00,65.1,65.15,65.03,65.07,28000.0,49.1243,49.162,49.0715,49.1016,28000.0
2011-05-03 10:15:00,65.06,65.11,64.97,64.99,62400.0,49.0941,49.1318,49.0262,49.0413,62400.0
2011-05-03 10:20:00,64.99,65.01,64.78,64.85,109700.0,49.0413,49.0564,48.8828,48.9356,109700.0
2011-05-03 10:25:00,64.86,64.92,64.85,64.87,45000.0,48.9432,48.9884,48.9356,48.9507,45000.0
2011-05-03 10:30:00,64.88,64.97,64.87,64.89,31200.0,48.9583,49.0262,48.9507,48.9658,31200.0
2011-05-03 10:35:00,64.89,64.9,64.85,64.86,28400.0,48.9658,48.9734,48.9356,48.9432,28400.0
2011-05-03 10:40:00,64.85,64.89,64.84,64.87,31700.0,48.9356,48.9658,48.9281,48.9507,31700.0
2011-05-03 10:45:00,64.86,64.93,64.84,64.93,34300.0,48.9432,48.996,48.9281,48.996,34300.0
2011-05-03 10:50:00,64.9,65.03,64.89,65.0,29900.0,48.9734,49.0715,48.9658,49.0488,29900.0
2011-05-03 10:55:00,65.0,65.0,64.84,64.85,52600.0,49.0488,49.0488,48.9281,48.9356,52600.0
2011-05-03 11:00:00,64.86,64.93,64.85,64.89,17500.0,48.9432,48.996,48.9356,48.9658,17500.0
2011-05-03 11:05:00,64.89,64.91,64.83,64.85,15700.0,48.9658,48.9809,48.9205,48.9356,15700.0
2011-05-03 11:10:00,64.85,64.9,64.83,64.9,32100.0,48.9356,48.9734,48.9205,48.9734,32100.0
2011-05-03 11:15:00,64.9,64.92,64.88,64.91,17600.0,48.9734,48.9884,48.9583,48.9809,17600.0
2011-05-03 11:20:00,64.91,64.99,64.91,64.96,40200.0,48.9809,49.0413,48.9809,49.0186,40200.0
2011-05-03 11:25:00,64.97,64.97,64.9,64.96,15300.0,49.0262,49.0262,48.9734,49.0186,15300.0
2011-05-03 11:30:00,64.96,64.98,64.91,64.93,21600.0,49.0186,49.0337,48.9809,48.996,21600.0
2011-05-03 11:35:00,64.95,64.95,64.9,64.9,7200.0,49.0111,49.0111,48.9734,48.9734,7200.0
2011-05-03 11:40:00,64.9,65.02,64.9,65.0,52600.0,48.9734,49.0639,48.9734,49.0488,52600.0
2011-05-03 11:45:00,64.99,65.01,64.96,64.99,27400.0,49.0413,49.0564,49.0186,49.0413,27400.0
2011-05-03 11:50:00,64.98,65.01,64.94,64.98,36300.0,49.0337,49.0564,49.0035,49.0337,36300.0
2011-05-03 11:55:00,64.97,64.98,64.94,64.95,8900.0,49.0262,49.0337,49.0035,49.0111,8900.0
2011-05-03 12:00:00,64.94,65.01,64.92,64.96,13000.0,49.0035,49.0564,48.9884,49.0186,13000.0
2011-05-03 12:05:00,64.95,64.96,64.93,64.93,9000.0,49.0111,49.0186,48.996,48.996,9000.0
2011-05-03 12:10:00,64.93,64.94,64.9,64.92,5900.0,48.996,49.0035,48.9734,48.9884,5900.0
2011-05-03 12:15:00,64.91,64.92,64.89,64.89,8400.0,48.9809,48.9884,48.9658,48.9658,8400.0
2011-05-03 12:20:00,64.9,64.92,64.89,64.91,10000.0,48.9734,48.9884,48.9658,48.9809,10000.0
2011-05-03 12:25:00,64.91,64.91,64.88,64.89,10000.0,48.9809,48.9809,48.9583,48.9658,10000.0
2011-05-03 12:30:00,64.88,64.9,64.86,64.9,10500.0,48.9583,48.9734,48.9432,48.9734,10500.0
2011-05-03 12:35:00,64.89,64.9,64.85,64.88,15100.0,48.9658,48.9734,48.9356,48.9583,15100.0
2011-05-03 12:40:00,64.89,64.98,64.89,64.98,49600.0,48.9658,49.0337,48.9658,49.0337,49600.0
2011-05-03 12:45:00,64.97,65.0,64.95,64.95,23000.0,49.0262,49.0488,49.0111,49.0111,23000.0
2011-05-03 12:50:00,64.95,64.97,64.89,64.97,21400.0,49.0111,49.0262,48.9658,49.0262,21400.0
2011-05-03 12:55:00,64.97,65.02,64.94,65.01,28000.0,49.0262,49.0639,49.0035,49.0564,28000.0
2011-05-03 13:00:00,65.0,65.0,64.95,64.96,11600.0,49.0488,49.0488,49.0111,49.0186,11600.0
2011-05-03 13:05:00,64.97,65.01,64.95,64.97,23500.0,49.0262,49.0564,49.0111,49.0262,23500.0
2011-05-03 13:10:00,64.97,65.07,64.97,65.01,29000.0,49.0262,49.1016,49.0262,49.0564,29000.0
2011-05-03 13:15:00,65.01,65.01,64.99,65.0,10000.0,49.0564,49.0564,49.0413,49.0488,10000.0
2011-05-03 13:20:00,64.99,65.02,64.99,65.0,32400.0,49.0413,49.0639,49.0413,49.0488,32400.0
2011-05-03 13:25:00,65.0,65.01,64.95,64.98,16400.0,49.0488,49.0564,49.0111,49.0337,16400.0
2011-05-03 13:30:00,64.97,65.03,64.97,65.01,33000.0,49.0262,49.0715,49.0262,49.0564,33000.0
2011-05-03 13:35:00,65.0,65.09,65.0,65.05,23300.0,49.0488,49.1167,49.0488,49.0865,23300.0
2011-05-03 13:40:00,65.04,65.04,64.94,64.98,50300.0,49.079,49.079,49.0035,49.0337,50300.0
2011-05-03 13:45:00,64.99,65.02,64.95,65.0,28600.0,49.0413,49.0639,49.0111,49.0488,28600.0
2011-05-03 13:50:00,64.98,64.99,64.94,64.98,24600.0,49.0337,49.0413,49.0035,49.0337,24600.0
2011-05-03 13:55:00,64.97,64.97,64.89,64.95,25500.0,49.0262,49.0262,48.9658,49.0111,25500.0
2011-05-03 14:00:00,64.92,64.93,64.8,64.8,26500.0,48.9884,48.996,48.8979,48.8979,26500.0
2011-05-03 14:05:00,64.79,64.81,64.68,64.79,33400.0,48.8904,48.9054,48.8073,48.8904,33400.0
2011-05-03 14:10:00,64.78,64.82,64.74,64.82,25400.0,48.8828,48.913,48.8526,48.913,25400.0
2011-05-03 14:15:00,64.83,64.86,64.83,64.84,22700.0,48.9205,48.9432,48.9205,48.9281,22700.0
2011-05-03 14:20:00,64.82,64.84,64.8,64.82,20200.0,48.913,48.9281,48.8979,48.913,20200.0
2011-05-03 14:25:00,64.83,64.85,64.77,64.8,28600.0,48.9205,48.9356,48.8753,48.8979,28600.0
2011-05-03 14:30:00,64.81,64.83,64.78,64.79,13700.0,48.9054,48.9205,48.8828,48.8904,13700.0
2011-05-03 14:35:00,64.78,64.79,64.73,64.73,13100.0,48.8828,48.8904,48.8451,48.8451,13100.0
2011-05-03 14:40:00,64.73,64.87,64.73,64.78,37900.0,48.8451,48.9507,48.8451,48.8828,37900.0
2011-05-03 14:45:00,64.78,64.78,64.75,64.76,14800.0,48.8828,48.8828,48.8602,48.8677,14800.0
2011-05-03 14:50:00,64.75,64.8,64.74,64.79,29300.0,48.8602,48.8979,48.8526,48.8904,29300.0
2011-05-03 14:55:00,64.78,64.89,64.78,64.84,59800.0,48.8828,48.9658,48.8828,48.9281,59800.0
2011-05-03 15:00:00,64.85,64.85,64.81,64.85,26100.0,48.9356,48.9356,48.9054,48.9356,26100.0
2011-05-03 15:05:00,64.85,64.86,64.78,64.79,29700.0,48.9356,48.9432,48.8828,48.8904,29700.0
2011-05-03 15:10:00,64.79,64.83,64.79,64.81,28000.0,48.8904,48.9205,48.8904,48.9054,28000.0
2011-05-03 15:15:00,64.83,64.83,64.75,64.75,13500.0,48.9205,48.9205,48.8602,48.8602,13500.0
2011-05-03 15:20:00,64.76,64.81,64.76,64.8,22100.0,48.8677,48.9054,48.8677,48.8979,22100.0
2011-05-03 15:25:00,64.8,64.81,64.78,64.8,67100.0,48.8979,48.9054,48.8828,48.8979,67100.0
2011-05-03 15:30:00,64.81,64.87,64.81,64.85,42400.0,48.9054,48.9507,48.9054,48.9356,42400.0
2011-05-03 15:35:00,64.85,64.91,64.83,64.9,77200.0,48.9356,48.9809,48.9205,48.9734,77200.0
2011-05-03 15:40:00,64.9,64.93,64.88,64.92,60400.0,48.9734,48.996,48.9583,48.9884,60400.0
2011-05-03 15:45:00,64.92,64.95,64.89,64.92,83600.0,48.9884,49.0111,48.9658,48.9884,83600.0
2011-05-03 15:50:00,64.92,64.99,64.92,64.95,92100.0,48.9884,49.0413,48.9884,49.0111,92100.0
2011-05-03 15:55:00,64.94,65.06,64.94,65.05,121900.0,49.0035,49.0941,49.0035,49.0865,121900.0
2011-05-04 09:30:00,65.18,65.18,64.87,64.96,69100.0,49.1846,49.1846,48.9507,49.0186,69100.0
2011-05-04 09:35:00,64.95,65.17,64.81,65.14,50400.0,49.0111,49.1771,48.9054,49.1545,50400.0
2011-05-04 09:40:00,65.1,65.18,64.85,65.15,40800.0,49.1243,49.1846,48.9356,49.162,40800.0
2011-05-04 09:45:00,65.14,65.43,65.09,65.38,36400.0,49.1545,49.3733,49.1167,49.3356,36400.0
2011-05-04 09:50:00,65.37,65.53,65.25,65.42,35100.0,49.328,49.4488,49.2375,49.3657,35100.0
2011-05-04 09:55:00,65.38,65.55,65.09,65.28,42800.0,49.3356,49.4638,49.1167,49.2601,42800.0
2011-05-04 10:00:00,65.26,65.28,64.7,65.05,52200.0,49.245,49.2601,48.8224,49.0865,52200.0
2011-05-04 10:05:00,65.06,65.07,64.58,64.66,42200.0,49.0941,49.1016,48.7319,48.7923,42200.0
2011-05-04 10:10:00,64.65,65.13,64.59,65.13,77700.0,48.7847,49.1469,48.7394,49.1469,77700.0
2011-05-04 10:15:00,65.1,65.28,65.06,65.23,65300.0,49.1243,49.2601,49.0941,49.2224,65300.0
2011-05-04 10:20:00,65.23,65.24,64.94,64.94,25600.0,49.2224,49.2299,49.0035,49.0035,25600.0
2011-05-04 10:25:00,64.94,65.05,64.92,65.04,24400.0,49.0035,49.0865,48.9884,49.079,24400.0
2011-05-04 10:30:00,65.04,65.04,64.87,64.87,22900.0,49.079,49.079,48.9507,48.9507,22900.0
2011-05-04 10:35:00,64.88,64.97,64.8,64.94,42000.0,48.9583,49.0262,48.8979,49.0035,42000.0
2011-05-04 10:40:00,64.92,64.96,64.8,64.85,15000.0,48.9884,49.0186,48.8979,48.9356,15000.0
2011-05-04 10:45:00,64.88,64.91,64.69,64.71,19300.0,48.9583,48.9809,48.8149,48.83,19300.0
2011-05-04 10:50:00,64.73,64.87,64.72,64.87,14200.0,48.8451,48.9507,48.8375,48.9507,14200.0
2011-05-04 10:55:00,64.91,65.03,64.91,64.99,8600.0,48.9809,49.0715,48.9809,49.0413,8600.0
2011-05-04 11:00:00,64.99,64.99,64.77,64.79,18000.0,49.0413,49.0413,48.8753,48.8904,18000.0
2011-05-04 11:05:00,64.79,64.84,64.73,64.77,12700.0,48.8904,48.9281,48.8451,48.8753,12700.0
2011-05-04 11:10:00,64.77,64.83,64.69,64.74,16400.0,48.8753,48.9205,48.8149,48.8526,16400.0
2011-05-04 11:15:00,64.73,64.73,64.51,64.61,16400.0,48.8451,48.8451,48.6791,48.7545,16400.0
2011-05-04 11:20:00,64.63,64.69,64.57,64.67,13300.0,48.7696,48.8149,48.7243,48.7998,13300.0
2011-05-04 11:25:00,64.66,64.97,64.63,64.94,42300.0,48.7923,49.0262,48.7696,49.0035,42300.0
2011-05-04 11:30:00,64.94,65.01,64.9,65.01,36200.0,49.0035,49.0564,48.9734,49.0564,36200.0
2011-05-04 11:35:00,65.0,65.05,64.88,65.0,36200.0,49.0488,49.0865,48.9583,49.0488,36200.0
2011-05-04 11:40:00,64.99,65.0,64.88,64.93,12400.0,49.0413,49.0488,48.9583,48.996,12400.0
2011-05-04 11:45:00,64.9,64.91,64.82,64.83,12600.0,48.9734,48.9809,48.913,48.9205,12600.0
2011-05-04 11:50:00,64.83,64.87,64.81,64.86,26300.0,48.9205,48.9507,48.9054,48.9432,26300.0
2011-05-04 11:55:00,64.86,64.91,64.83,64.91,8700.0,48.9432,48.9809,48.9205,48.9809,8700.0
2011-05-04 12:00:00,64.91,64.93,64.81,64.84,12300.0,48.9809,48.996,48.9054,48.9281,12300.0
2011-05-04 12:05:00,64.83,64.84,64.8,64.84,7600.0,48.9205,48.9281,48.8979,48.9281,7600.0
2011-05-04 12:10:00,64.83,64.85,64.78,64.84,10600.0,48.9205,48.9356,48.8828,48.9281,10600.0
2011-05-04 12:15:00,64.84,64.84,64.75,64.76,23700.0,48.9281,48.9281,48.8602,48.8677,23700.0
2011-05-04 12:20:00,64.76,64.8,64.55,64.63,45100.0,48.8677,48.8979,48.7092,48.7696,45100.0
2011-05-04 12:25:00,64.62,64.75,64.61,64.73,22700.0,48.7621,48.8602,48.7545,48.8451,22700.0
2011-05-04 12:30:00,64.73,64.73,64.65,64.68,20100.0,48.8451,48.8451,48.7847,48.8073,20100.0
2011-05-04 12:35:00,64.67,64.67,64.58,64.58,14300.0,48.7998,48.7998,48.7319,48.7319,14300.0
2011-05-04 12:40:00,64.59,64.59,64.5,64.52,11300.0,48.7394,48.7394,48.6715,48.6866,11300.0
2011-05-04 12:45:00,64.52,64.61,64.51,64.61,17900.0,48.6866,48.7545,48.6791,48.7545,17900.0
2011-05-04 12:50:00,64.6,64.64,64.55,64.59,11400.0,48.747,48.7772,48.7092,48.7394,11400.0
2011-05-04 12:55:00,64.6,64.66,64.56,64.58,28100.0,48.747,48.7923,48.7168,48.7319,28100.0
2011-05-04 13:00:00,64.58,64.66,64.54,64.63,19300.0,48.7319,48.7923,48.7017,48.7696,19300.0
2011-05-04 13:05:00,64.62,64.68,64.57,64.59,8700.0,48.7621,48.8073,48.7243,48.7394,8700.0
2011-05-04 13:10:00,64.58,64.64,64.55,64.55,13600.0,48.7319,48.7772,48.7092,48.7092,13600.0
2011-05-04 13:15:00,64.55,64.57,64.5,64.56,25800.0,48.7092,48.7243,48.6715,48.7168,25800.0
2011-05-04 13:20:00,64.57,64.71,64.55,64.66,17300.0,48.7243,48.83,48.7092,48.7923,17300.0
2011-05-04 13:25:00,64.66,64.68,64.61,64.68,22600.0,48.7923,48.8073,48.7545,48.8073,22600.0
2011-05-04 13:30:00,64.68,64.71,64.63,64.64,9100.0,48.8073,48.83,48.7696,48.7772,9100.0
2011-05-04 13:35:00,64.64,64.68,64.59,64.61,31600.0,48.7772,48.8073,48.7394,48.7545,31600.0
2011-05-04 13:40:00,64.6,64.6,64.48,64.49,13000.0,48.747,48.747,48.6564,48.664,13000.0
2011-05-04 13:45:00,64.48,64.56,64.46,64.54,31900.0,48.6564,48.7168,48.6413,48.7017,31900.0
2011-05-04 13:50:00,64.55,64.66,64.55,64.64,24200.0,48.7092,48.7923,48.7092,48.7772,24200.0
2011-05-04 13:55:00,64.64,64.65,64.56,64.56,33900.0,48.7772,48.7847,48.7168,48.7168,33900.0
2011-05-04 14:00:00,64.55,64.55,64.49,64.5,14500.0,48.7092,48.7092,48.664,48.6715,14500.0
2011-05-04 14:05:00,64.49,64.51,64.43,64.47,34900.0,48.664,48.6791,48.6187,48.6489,34900.0
2011-05-04 14:10:00,64.47,64.51,64.45,64.45,25200.0,48.6489,48.6791,48.6338,48.6338,25200.0
2011-05-04 14:15:00,64.45,64.51,64.44,64.51,30600.0,48.6338,48.6791,48.6262,48.6791,30600.0
2011-05-04 14:20:00,64.51,64.53,64.45,64.48,35300.0,48.6791,48.6942,48.6338,48.6564,35300.0
2011-05-04 14:25:00,64.47,64.58,64.47,64.57,43500.0,48.6489,48.7319,48.6489,48.7243,43500.0
2011-05-04 14:30:00,64.58,64.59,64.5,64.5,27600.0,48.7319,48.7394,48.6715,48.6715,27600.0
2011-05-04 14:35:00,64.5,64.56,64.48,64.55,21800.0,48.6715,48.7168,48.6564,48.7092,21800.0
2011-05-04 14:40:00,64.55,64.59,64.49,64.51,20300.0,48.7092,48.7394,48.664,48.6791,20300.0
2011-05-04 14:45:00,64.51,64.57,64.48,64.56,28000.0,48.6791,48.7243,48.6564,48.7168,28000.0
2011-05-04 14:50:00,64.56,64.65,64.56,64.65,13100.0,48.7168,48.7847,48.7168,48.7847,13100.0
2011-05-04 14:55:00,64.65,64.66,64.51,64.51,15100.0,48.7847,48.7923,48.6791,48.6791,15100.0
2011-05-04 15:00:00,64.52,64.56,64.46,64.48,24200.0,48.6866,48.7168,48.6413,48.6564,24200.0
2011-05-04 15:05:00,64.49,64.56,64.46,64.55,25300.0,48.664,48.7168,48.6413,48.7092,25300.0
2011-05-04 15:10:00,64.54,64.57,64.5,64.51,92800.0,48.7017,48.7243,48.6715,48.6791,92800.0
2011-05-04 15:15:00,64.51,64.51,64.45,64.51,21900.0,48.6791,48.6791,48.6338,48.6791,21900.0
2011-05-04 15:20:00,64.5,64.51,64.43,64.43,15600.0,48.6715,48.6791,48.6187,48.6187,15600.0
2011-05-04 15:25:00,64.44,64.44,64.36,64.39,25900.0,48.6262,48.6262,48.5659,48.5885,25900.0
2011-05-04 15:30:00,64.39,64.42,64.35,64.38,35700.0,48.5885,48.6112,48.5583,48.581,35700.0
2011-05-04 15:35:00,64.38,64.45,64.37,64.42,41500.0,48.581,48.6338,48.5734,48.6112,41500.0
2011-05-04 15:40:00,64.42,64.42,64.32,64.35,45200.0,48.6112,48.6112,48.5357,48.5583,45200.0
2011-05-04 15:45:00,64.37,64.43,64.36,64.39,50400.0,48.5734,48.6187,48.5659,48.5885,50400.0
2011-05-04 15:50:00,64.39,64.47,64.37,64.4,51800.0,48.5885,48.6489,48.5734,48.5961,51800.0
2011-05-04 15:55:00,64.41,64.49,64.39,64.47,118700.0,48.6036,48.664,48.5885,48.6489,118700.0
2011-05-05 09:30:00,64.2,64.39,64.0,64.01,39300.0,48.4451,48.5885,48.2942,48.3018,39300.0
2011-05-05 09:35:00,64.01,64.26,64.0,64.25,18100.0,48.3018,48.4904,48.2942,48.4829,18100.0
2011-05-05 09:40:00,64.25,64.31,64.19,64.21,19100.0,48.4829,48.5281,48.4376,48.4527,19100.0
2011-05-05 09:45:00,64.21,64.54,64.2,64.51,33600.0,48.4527,48.7017,48.4451,48.6791,33600.0
2011-05-05 09:50:00,64.52,64.53,64.28,64.28,75100.0,48.6866,48.6942,48.5055,48.5055,75100.0
2011-05-05 09:55:00,64.28,64.51,64.24,64.5,36500.0,48.5055,48.6791,48.4753,48.6715,36500.0
2011-05-05 10:00:00,64.5,64.67,64.45,64.45,40100.0,48.6715,48.7998,48.6338,48.6338,40100.0
2011-05-05 10:05:00,64.43,64.43,64.09,64.09,23700.0,48.6187,48.6187,48.3621,48.3621,23700.0
2011-05-05 10:10:00,64.11,64.18,64.08,64.1,34100.0,48.3772,48.43,48.3546,48.3697,34100.0
2011-05-05 10:15:00,64.09,64.1,63.92,63.98,32400.0,48.3621,48.3697,48.2339,48.2791,32400.0
2011-05-05 10:20:00,63.97,64.1,63.97,64.01,20600.0,48.2716,48.3697,48.2716,48.3018,20600.0
2011-05-05 10:25:00,64.01,64.12,64.0,64.1,13100.0,48.3018,48.3848,48.2942,48.3697,13100.0
2011-05-05 10:30:00,64.1,64.15,64.03,64.15,13400.0,48.3697,48.4074,48.3169,48.4074,13400.0
2011-05-05 10:35:00,64.18,64.24,64.18,64.2,13700.0,48.43,48.4753,48.43,48.4451,13700.0
2011-05-05 10:40:00,64.22,64.25,64.13,64.14,21500.0,48.4602,48.4829,48.3923,48.3999,21500.0
2011-05-05 10:45:00,64.12,64.29,64.12,64.22,12700.0,48.3848,48.5131,48.3848,48.4602,12700.0
2011-05-05 10:50:00,64.22,64.23,64.12,64.16,10500.0,48.4602,48.4678,48.3848,48.415,10500.0
2011-05-05 10:55:00,64.17,64.29,64.16,64.21,21600.0,48.4225,48.5131,48.415,48.4527,21600.0
2011-05-05 11:00:00,64.21,64.34,64.19,64.3,13500.0,48.4527,48.5508,48.4376,48.5206,13500.0
2011-05-05 11:05:00,64.31,64.31,64.06,64.06,13700.0,48.5281,48.5281,48.3395,48.3395,13700.0
2011-05-05 11:10:00,64.06,64.08,64.01,64.04,11700.0,48.3395,48.3546,48.3018,48.3244,11700.0
2011-05-05 11:15:00,64.05,64.17,64.0,64.14,13800.0,48.3319,48.4225,48.2942,48.3999,13800.0
2011-05-05 11:20:00,64.13,64.24,64.12,64.2,12300.0,48.3923,48.4753,48.3848,48.4451,12300.0
2011-05-05 11:25:00,64.21,64.26,64.19,64.24,16200.0,48.4527,48.4904,48.4376,48.4753,16200.0
2011-05-05 11:30:00,64.24,64.29,64.2,64.26,42500.0,48.4753,48.5131,48.4451,48.4904,42500.0
2011-05-05 11:35:00,64.26,64.46,64.21,64.46,38400.0,48.4904,48.6413,48.4527,48.6413,38400.0
2011-05-05 11:40:00,64.46,64.5,64.38,64.42,24500.0,48.6413,48.6715,48.581,48.6112,24500.0
2011-05-05 11:45:00,64.42,64.44,64.34,64.4,75300.0,48.6112,48.6262,48.5508,48.5961,75300.0
2011-05-05 11:50:00,64.39,64.55,64.38,64.54,32800.0,48.5885,48.7092,48.581,48.7017,32800.0
2011-05-05 11:55:00,64.55,64.6,64.49,64.51,29900.0,48.7092,48.747,48.664,48.6791,29900.0
2011-05-05 12:00:00,64.52,64.68,64.51,64.53,46900.0,48.6866,48.8073,48.6791,48.6942,46900.0
2011-05-05 12:05:00,64.54,64.56,64.41,64.43,29700.0,48.7017,48.7168,48.6036,48.6187,29700.0
2011-05-05 12:10:00,64.42,64.42,64.39,64.39,8600.0,48.6112,48.6112,48.5885,48.5885,8600.0
2011-05-05 12:15:00,64.39,64.43,64.37,64.39,17300.0,48.5885,48.6187,48.5734,48.5885,17300.0
2011-05-05 12:20:00,64.39,64.41,64.33,64.36,25700.0,48.5885,48.6036,48.5432,48.5659,25700.0
2011-05-05 12:25:00,64.36,64.52,64.35,64.51,13400.0,48.5659,48.6866,48.5583,48.6791,13400.0
2011-05-05 12:30:00,64.51,64.55,64.44,64.55,9800.0,48.6791,48.7092,48.6262,48.7092,9800.0
2011-05-05 12:35:00,64.55,64.59,64.51,64.51,14200.0,48.7092,48.7394,48.6791,48.6791,14200.0
2011-05-05 12:40:00,64.53,64.58,64.51,64.53,9300.0,48.6942,48.7319,48.6791,48.6942,9300.0
2011-05-05 12:45:00,64.53,64.55,64.5,64.52,14200.0,48.6942,48.7092,48.6715,48.6866,14200.0
2011-05-05 12:50:00,64.49,64.51,64.44,64.44,16600.0,48.664,48.6791,48.6262,48.6262,16600.0
2011-05-05 12:55:00,64.44,64.46,64.42,64.45,13700.0,48.6262,48.6413,48.6112,48.6338,13700.0
2011-05-05 13:00:00,64.45,64.45,64.42,64.44,14600.0,48.6338,48.6338,48.6112,48.6262,14600.0
2011-05-05 13:05:00,64.45,64.45,64.39,64.42,15300.0,48.6338,48.6338,48.5885,48.6112,15300.0
2011-05-05 13:10:00,64.43,64.46,64.42,64.45,12300.0,48.6187,48.6413,48.6112,48.6338,12300.0
2011-05-05 13:15:00,64.44,64.47,64.43,64.45,16000.0,48.6262,48.6489,48.6187,48.6338,16000.0
2011-05-05 13:20:00,64.45,64.59,64.45,64.51,13300.0,48.6338,48.7394,48.6338,48.6791,13300.0
2011-05-05 13:25:00,64.52,64.55,64.5,64.51,10000.0,48.6866,48.7092,48.6715,48.6791,10000.0
2011-05-05 13:30:00,64.52,64.53,64.4,64.4,7600.0,48.6866,48.6942,48.5961,48.5961,7600.0
2011-05-05 13:35:00,64.42,64.43,64.35,64.36,16400.0,48.6112,48.6187,48.5583,48.5659,16400.0
2011-05-05 13:40:00,64.35,64.42,64.33,64.39,8500.0,48.5583,48.6112,48.5432,48.5885,8500.0
2011-05-05 13:45:00,64.37,64.43,64.37,64.38,9800.0,48.5734,48.6187,48.5734,48.581,9800.0
2011-05-05 13:50:00,64.4,64.4,64.34,64.36,12200.0,48.5961,48.5961,48.5508,48.5659,12200.0
2011-05-05 13:55:00,64.36,64.44,64.35,64.42,17300.0,48.5659,48.6262,48.5583,48.6112,17300.0
2011-05-05 14:00:00,64.44,64.46,64.36,64.38,25500.0,48.6262,48.6413,48.5659,48.581,25500.0
2011-05-05 14:05:00,64.37,64.42,64.36,64.37,18100.0,48.5734,48.6112,48.5659,48.5734,18100.0
2011-05-05 14:10:00,64.38,64.4,64.32,64.38,24500.0,48.581,48.5961,48.5357,48.581,24500.0
2011-05-05 14:15:00,64.37,64.41,64.37,64.39,10500.0,48.5734,48.6036,48.5734,48.5885,10500.0
2011-05-05 14:20:00,64.4,64.56,64.38,64.55,21400.0,48.5961,48.7168,48.581,48.7092,21400.0
2011-05-05 14:25:00,64.54,64.58,64.53,64.58,19300.0,48.7017,48.7319,48.6942,48.7319,19300.0
2011-05-05 14:30:00,64.58,64.65,64.55,64.65,13100.0,48.7319,48.7847,48.7092,48.7847,13100.0
2011-05-05 14:35:00,64.67,64.76,64.67,64.75,14400.0,48.7998,48.8677,48.7998,48.8602,14400.0
2011-05-05 14:40:00,64.75,64.75,64.68,64.69,16800.0,48.8602,48.8602,48.8073,48.8149,16800.0
2011-05-05 14:45:00,64.7,64.7,64.61,64.66,17000.0,48.8224,48.8224,48.7545,48.7923,17000.0
2011-05-05 14:50:00,64.66,64.69,64.56,64.56,15000.0,48.7923,48.8149,48.7168,48.7168,15000.0
2011-05-05 14:55:00,64.57,64.64,64.56,64.58,18100.0,48.7243,48.7772,48.7168,48.7319,18100.0
2011-05-05 15:00:00,64.57,64.59,64.52,64.57,20800.0,48.7243,48.7394,48.6866,48.7243,20800.0
2011-05-05 15:05:00,64.57,64.59,64.39,64.4,20200.0,48.7243,48.7394,48.5885,48.5961,20200.0
2011-05-05 15:10:00,64.38,64.38,64.2,64.29,48000.0,48.581,48.581,48.4451,48.5131,48000.0
2011-05-05 15:15:00,64.3,64.34,64.19,64.23,23900.0,48.5206,48.5508,48.4376,48.4678,23900.0
2011-05-05 15:20:00,64.24,64.27,63.99,64.06,54700.0,48.4753,48.498,48.2867,48.3395,54700.0
2011-05-05 15:25:00,64.03,64.15,63.95,63.97,37000.0,48.3169,48.4074,48.2565,48.2716,37000.0
2011-05-05 15:30:00,63.97,64.11,63.97,64.05,23700.0,48.2716,48.3772,48.2716,48.3319,23700.0
2011-05-05 15:35:00,64.04,64.1,64.0,64.04,24000.0,48.3244,48.3697,48.2942,48.3244,24000.0
2011-05-05 15:40:00,64.04,64.17,64.0,64.17,41700.0,48.3244,48.4225,48.2942,48.4225,41700.0
2011-05-05 15:45:00,64.19,64.23,64.06,64.11,79300.0,48.4376,48.4678,48.3395,48.3772,79300.0
2011-05-05 15:50:00,64.11,64.2,64.06,64.14,52200.0,48.3772,48.4451,48.3395,48.3999,52200.0
2011-05-05 15:55:00,64.13,64.2,64.09,64.15,85600.0,48.3923,48.4451,48.3621,48.4074,85600.0
2011-05-06 09:30:00,64.67,65.05,64.67,65.04,39000.0,48.7998,49.0865,48.7998,49.079,39000.0
2011-05-06 09:35:00,65.02,65.15,64.9,65.0,85000.0,49.0639,49.162,48.9734,49.0488,85000.0
2011-05-06 09:40:00,64.91,65.04,64.81,64.97,22400.0,48.9809,49.079,48.9054,49.0262,22400.0
2011-05-06 09:45:00,64.98,65.07,64.88,64.9,21700.0,49.0337,49.1016,48.9583,48.9734,21700.0
2011-05-06 09:50:00,64.89,65.04,64.89,64.99,15100.0,48.9658,49.079,48.9658,49.0413,15100.0
2011-05-06 09:55:00,65.0,65.07,64.95,64.97,17300.0,49.0488,49.1016,49.0111,49.0262,17300.0
2011-05-06 10:00:00,64.97,65.05,64.96,64.97,28000.0,49.0262,49.0865,49.0186,49.0262,28000.0
2011-05-06 10:05:00,64.96,64.98,64.87,64.94,20100.0,49.0186,49.0337,48.9507,49.0035,20100.0
2011-05-06 10:10:00,64.97,65.13,64.93,65.04,65100.0,49.0262,49.1469,48.996,49.079,65100.0
2011-05-06 10:15:00,65.06,65.06,64.85,64.85,42600.0,49.0941,49.0941,48.9356,48.9356,42600.0
2011-05-06 10:20:00,64.88,65.04,64.87,65.0,38300.0,48.9583,49.079,48.9507,49.0488,38300.0
2011-05-06 10:25:00,65.0,65.04,64.89,64.91,19000.0,49.0488,49.079,48.9658,48.9809,19000.0
2011-05-06 10:30:00,64.92,65.01,64.87,64.92,31700.0,48.9884,49.0564,48.9507,48.9884,31700.0
2011-05-06 10:35:00,64.93,65.0,64.92,64.99,29900.0,48.996,49.0488,48.9884,49.0413,29900.0
2011-05-06 10:40:00,64.99,65.0,64.95,64.95,18900.0,49.0413,49.0488,49.0111,49.0111,18900.0
2011-05-06 10:45:00,64.95,64.96,64.87,64.92,10400.0,49.0111,49.0186,48.9507,48.9884,10400.0
2011-05-06 10:50:00,64.92,64.94,64.9,64.91,9100.0,48.9884,49.0035,48.9734,48.9809,9100.0
2011-05-06 10:55:00,64.91,64.94,64.86,64.86,8200.0,48.9809,49.0035,48.9432,48.9432,8200.0
2011-05-06 11:00:00,64.88,64.92,64.75,64.91,38200.0,48.9583,48.9884,48.8602,48.9809,38200.0
2011-05-06 11:05:00,64.91,64.94,64.89,64.94,34600.0,48.9809,49.0035,48.9658,49.0035,34600.0
2011-05-06 11:10:00,64.94,65.0,64.93,64.98,19800.0,49.0035,49.0488,48.996,49.0337,19800.0
2011-05-06 11:15:00,64.98,65.07,64.98,65.03,37100.0,49.0337,49.1016,49.0337,49.0715,37100.0
2011-05-06 11:20:00,65.02,65.03,64.97,65.03,11800.0,49.0639,49.0715,49.0262,49.0715,11800.0
2011-05-06 11:25:00,65.05,65.07,64.97,64.98,20100.0,49.0865,49.1016,49.0262,49.0337,20100.0
2011-05-06 11:30:00,64.98,65.0,64.97,64.98,10200.0,49.0337,49.0488,49.0262,49.0337,10200.0
2011-05-06 11:35:00,64.98,65.02,64.98,65.02,18000.0,49.0337,49.0639,49.0337,49.0639,18000.0
2011-05-06 11:40:00,65.02,65.03,64.99,64.99,9900.0,49.0639,49.0715,49.0413,49.0413,9900.0
2011-05-06 11:45:00,65.0,65.02,64.97,65.0,19900.0,49.0488,49.0639,49.0262,49.0488,19900.0
2011-05-06 11:50:00,64.98,65.0,64.96,64.96,17400.0,49.0337,49.0488,49.0186,49.0186,17400.0
2011-05-06 11:55:00,64.95,64.96,64.82,64.94,11200.0,49.0111,49.0186,48.913,49.0035,11200.0
2011-05-06 12:00:00,64.97,65.02,64.88,64.95,22700.0,49.0262,49.0639,48.9583,49.0111,22700.0
2011-05-06 12:05:00,64.96,64.96,64.79,64.81,9600.0,49.0186,49.0186,48.8904,48.9054,9600.0
2011-05-06 12:10:00,64.81,64.89,64.74,64.8,15100.0,48.9054,48.9658,48.8526,48.8979,15100.0
2011-05-06 12:15:00,64.8,64.87,64.74,64.78,11300.0,48.8979,48.9507,48.8526,48.8828,11300.0
2011-05-06 12:20:00,64.78,64.86,64.77,64.8,14100.0,48.8828,48.9432,48.8753,48.8979,14100.0
2011-05-06 12:25:00,64.83,64.87,64.76,64.76,7500.0,48.9205,48.9507,48.8677,48.8677,7500.0
2011-05-06 12:30:00,64.74,64.85,64.72,64.83,12100.0,48.8526,48.9356,48.8375,48.9205,12100.0
2011-05-06 12:35:00,64.8,64.86,64.77,64.77,8100.0,48.8979,48.9432,48.8753,48.8753,8100.0
2011-05-06 12:40:00,64.76,64.78,64.59,64.63,15400.0,48.8677,48.8828,48.7394,48.7696,15400.0
2011-05-06 12:45:00,64.62,64.66,64.6,64.63,9600.0,48.7621,48.7923,48.747,48.7696,9600.0
2011-05-06 12:50:00,64.61,64.73,64.6,64.72,13200.0,48.7545,48.8451,48.747,48.8375,13200.0
2011-05-06 12:55:00,64.71,64.71,64.57,64.68,21400.0,48.83,48.83,48.7243,48.8073,21400.0
2011-05-06 13:00:00,64.71,64.77,64.69,64.69,8200.0,48.83,48.8753,48.8149,48.8149,8200.0
2011-05-06 13:05:00,64.68,64.8,64.63,64.78,13200.0,48.8073,48.8979,48.7696,48.8828,13200.0
2011-05-06 13:10:00,64.78,64.79,64.59,64.65,20500.0,48.8828,48.8904,48.7394,48.7847,20500.0
2011-05-06 13:15:00,64.64,64.65,64.37,64.42,25200.0,48.7772,48.7847,48.5734,48.6112,25200.0
2011-05-06 13:20:00,64.4,64.47,64.35,64.42,59600.0,48.5961,48.6489,48.5583,48.6112,59600.0
2011-05-06 13:25:00,64.43,64.44,64.3,64.32,49600.0,48.6187,48.6262,48.5206,48.5357,49600.0
2011-05-06 13:30:00,64.32,64.35,64.29,64.3,71200.0,48.5357,48.5583,48.5131,48.5206,71200.0
2011-05-06 13:35:00,64.3,64.39,64.27,64.29,27200.0,48.5206,48.5885,48.498,48.5131,27200.0
2011-05-06 13:40:00,64.31,64.38,64.26,64.27,34900.0,48.5281,48.581,48.4904,48.498,34900.0
2011-05-06 13:45:00,64.26,64.33,64.26,64.31,19200.0,48.4904,48.5432,48.4904,48.5281,19200.0
2011-05-06 13:50:00,64.31,64.42,64.28,64.4,10900.0,48.5281,48.6112,48.5055,48.5961,10900.0
2011-05-06 13:55:00,64.39,64.44,64.37,64.39,12200.0,48.5885,48.6262,48.5734,48.5885,12200.0
2011-05-06 14:00:00,64.39,64.42,64.35,64.41,17600.0,48.5885,48.6112,48.5583,48.6036,17600.0
2011-05-06 14:05:00,64.45,64.45,64.38,64.42,15700.0,48.6338,48.6338,48.581,48.6112,15700.0
2011-05-06 14:10:00,64.43,64.49,64.4,64.42,37000.0,48.6187,48.664,48.5961,48.6112,37000.0
2011-05-06 14:15:00,64.42,64.43,64.38,64.4,17600.0,48.6112,48.6187,48.581,48.5961,17600.0
2011-05-06 14:20:00,64.4,64.42,64.33,64.39,18200.0,48.5961,48.6112,48.5432,48.5885,18200.0
2011-05-06 14:25:00,64.4,64.41,64.32,64.38,11400.0,48.5961,48.6036,48.5357,48.581,11400.0
2011-05-06 14:30:00,64.36,64.42,64.26,64.29,22800.0,48.5659,48.6112,48.4904,48.5131,22800.0
2011-05-06 14:35:00,64.3,64.39,64.26,64.39,17200.0,48.5206,48.5885,48.4904,48.5885,17200.0
2011-05-06 14:40:00,64.39,64.47,64.29,64.3,48200.0,48.5885,48.6489,48.5131,48.5206,48200.0
2011-05-06 14:45:00,64.3,64.3,64.25,64.3,35400.0,48.5206,48.5206,48.4829,48.5206,35400.0
2011-05-06 14:50:00,64.3,64.41,64.25,64.35,29800.0,48.5206,48.6036,48.4829,48.5583,29800.0
2011-05-06 14:55:00,64.34,64.54,64.34,64.46,21400.0,48.5508,48.7017,48.5508,48.6413,21400.0
2011-05-06 15:00:00,64.45,64.61,64.43,64.54,25400.0,48.6338,48.7545,48.6187,48.7017,25400.0
2011-05-06 15:05:00,64.55,64.59,64.5,64.59,17500.0,48.7092,48.7394,48.6715,48.7394,17500.0
2011-05-06 15:10:00,64.59,64.7,64.57,64.61,28400.0,48.7394,48.8224,48.7243,48.7545,28400.0
2011-05-06 15:15:00,64.61,64.64,64.54,64.61,12200.0,48.7545,48.7772,48.7017,48.7545,12200.0
2011-05-06 15:20:00,64.62,64.63,64.54,64.6,14100.0,48.7621,48.7696,48.7017,48.747,14100.0
2011-05-06 15:25:00,64.6,64.63,64.46,64.48,16200.0,48.747,48.7696,48.6413,48.6564,16200.0
2011-05-06 15:30:00,64.49,64.51,64.46,64.49,13200.0,48.664,48.6791,48.6413,48.664,13200.0
2011-05-06 15:35:00,64.49,64.56,64.47,64.49,18500.0,48.664,48.7168,48.6489,48.664,18500.0
2011-05-06 15:40:00,64.49,64.62,64.48,64.62,29100.0,48.664,48.7621,48.6564,48.7621,29100.0
2011-05-06 15:45:00,64.63,64.64,64.54,64.6,28100.0,48.7696,48.7772,48.7017,48.747,28100.0
2011-05-06 15:50:00,64.6,64.6,64.41,64.45,47700.0,48.747,48.747,48.6036,48.6338,47700.0
2011-05-06 15:55:00,64.44,64.5,64.41,64.45,61000.0,48.6262,48.6715,48.6036,48.6338,61000.0
2011-05-09 09:30:00,64.58,64.75,64.19,64.22,38500.0,48.7319,48.8602,48.4376,48.4602,38500.0
2011-05-09 09:35:00,64.22,64.38,64.06,64.38,16600.0,48.4602,48.581,48.3395,48.581,16600.0
2011-05-09 09:40:00,64.36,64.6,64.34,64.59,14000.0,48.5659,48.747,48.5508,48.7394,14000.0
2011-05-09 09:45:00,64.61,64.7,64.59,64.68,28100.0,48.7545,48.8224,48.7394,48.8073,28100.0
2011-05-09 09:50:00,64.68,64.8,64.62,64.72,17000.0,48.8073,48.8979,48.7621,48.8375,17000.0
2011-05-09 09:55:00,64.72,64.87,64.72,64.85,38900.0,48.8375,48.9507,48.8375,48.9356,38900.0
2011-05-09 10:00:00,64.85,64.87,64.75,64.86,33800.0,48.9356,48.9507,48.8602,48.9432,33800.0
2011-05-09 10:05:00,64.87,64.99,64.86,64.99,19700.0,48.9507,49.0413,48.9432,49.0413,19700.0
2011-05-09 10:10:00,64.99,65.04,64.9,64.92,22200.0,49.0413,49.079,48.9734,48.9884,22200.0
2011-05-09 10:15:00,64.92,64.95,64.66,64.72,50700.0,48.9884,49.0111,48.7923,48.8375,50700.0
2011-05-09 10:20:00,64.72,64.72,64.61,64.69,25700.0,48.8375,48.8375,48.7545,48.8149,25700.0
2011-05-09 10:25:00,64.69,64.84,64.68,64.74,17200.0,48.8149,48.9281,48.8073,48.8526,17200.0
2011-05-09 10:30:00,64.74,64.78,64.68,64.77,9100.0,48.8526,48.8828,48.8073,48.8753,9100.0
2011-05-09 10:35:00,64.78,64.81,64.63,64.64,13800.0,48.8828,48.9054,48.7696,48.7772,13800.0
2011-05-09 10:40:00,64.63,64.67,64.56,64.67,14200.0,48.7696,48.7998,48.7168,48.7998,14200.0
2011-05-09 10:45:00,64.67,64.68,64.55,64.64,7300.0,48.7998,48.8073,48.7092,48.7772,7300.0
2011-05-09 10:50:00,64.61,64.82,64.61,64.81,12600.0,48.7545,48.913,48.7545,48.9054,12600.0
2011-05-09 10:55:00,64.8,64.8,64.66,64.71,17900.0,48.8979,48.8979,48.7923,48.83,17900.0
2011-05-09 11:00:00,64.72,64.81,64.72,64.77,10700.0,48.8375,48.9054,48.8375,48.8753,10700.0
2011-05-09 11:05:00,64.79,64.83,64.77,64.79,19000.0,48.8904,48.9205,48.8753,48.8904,19000.0
2011-05-09 11:10:00,64.82,64.82,64.78,64.8,10800.0,48.913,48.913,48.8828,48.8979,10800.0
2011-05-09 11:15:00,64.8,64.82,64.77,64.82,5700.0,48.8979,48.913,48.8753,48.913,5700.0
2011-05-09 11:20:00,64.81,64.85,64.8,64.82,10100.0,48.9054,48.9356,48.8979,48.913,10100.0
2011-05-09 11:25:00,64.83,64.87,64.82,64.87,10400.0,48.9205,48.9507,48.913,48.9507,10400.0
2011-05-09 11:30:00,64.86,64.87,64.75,64.75,14000.0,48.9432,48.9507,48.8602,48.8602,14000.0
2011-05-09 11:35:00,64.75,64.81,64.75,64.81,4500.0,48.8602,48.9054,48.8602,48.9054,4500.0
2011-05-09 11:40:00,64.83,64.83,64.75,64.76,10600.0,48.9205,48.9205,48.8602,48.8677,10600.0
2011-05-09 11:45:00,64.76,64.83,64.76,64.82,10500.0,48.8677,48.9205,48.8677,48.913,10500.0
2011-05-09 11:50:00,64.82,64.92,64.8,64.9,11000.0,48.913,48.9884,48.8979,48.9734,11000.0
2011-05-09 11:55:00,64.9,64.98,64.88,64.98,9200.0,48.9734,49.0337,48.9583,49.0337,9200.0
2011-05-09 12:00:00,64.97,65.0,64.92,64.99,13600.0,49.0262,49.0488,48.9884,49.0413,13600.0
2011-05-09 12:05:00,64.99,65.0,64.97,64.98,13200.0,49.0413,49.0488,49.0262,49.0337,13200.0
2011-05-09 12:10:00,64.99,65.05,64.98,65.04,17500.0,49.0413,49.0865,49.0337,49.079,17500.0
2011-05-09 12:15:00,65.03,65.1,65.03,65.05,19000.0,49.0715,49.1243,49.0715,49.0865,19000.0
2011-05-09 12:20:00,65.05,65.06,65.03,65.06,13800.0,49.0865,49.0941,49.0715,49.0941,13800.0
2011-05-09 12:25:00,65.06,65.08,65.02,65.03,16000.0,49.0941,49.1092,49.0639,49.0715,16000.0
2011-05-09 12:30:00,65.02,65.15,65.01,65.14,12900.0,49.0639,49.162,49.0564,49.1545,12900.0
2011-05-09 12:35:00,65.14,65.2,65.13,65.18,12500.0,49.1545,49.1997,49.1469,49.1846,12500.0
2011-05-09 12:40:00,65.2,65.23,65.2,65.23,8100.0,49.1997,49.2224,49.1997,49.2224,8100.0
2011-05-09 12:45:00,65.23,65.23,65.17,65.19,14500.0,49.2224,49.2224,49.1771,49.1922,14500.0
2011-05-09 12:50:00,65.19,65.19,65.13,65.14,11100.0,49.1922,49.1922,49.1469,49.1545,11100.0
2011-05-09 12:55:00,65.13,65.15,65.13,65.15,10400.0,49.1469,49.162,49.1469,49.162,10400.0
2011-05-09 13:00:00,65.15,65.19,65.13,65.19,9600.0,49.162,49.1922,49.1469,49.1922,9600.0
2011-05-09 13:05:00,65.19,65.24,65.19,65.22,15100.0,49.1922,49.2299,49.1922,49.2148,15100.0
2011-05-09 13:10:00,65.22,65.26,65.21,65.24,10400.0,49.2148,49.245,49.2073,49.2299,10400.0
2011-05-09 13:15:00,65.24,65.26,65.23,65.24,9700.0,49.2299,49.245,49.2224,49.2299,9700.0
2011-05-09 13:20:00,65.24,65.24,65.18,65.18,7300.0,49.2299,49.2299,49.1846,49.1846,7300.0
2011-05-09 13:25:00,65.18,65.21,65.15,65.17,10300.0,49.1846,49.2073,49.162,49.1771,10300.0
2011-05-09 13:30:00,65.17,65.2,65.16,65.18,6600.0,49.1771,49.1997,49.1696,49.1846,6600.0
2011-05-09 13:35:00,65.18,65.19,65.14,65.14,4800.0,49.1846,49.1922,49.1545,49.1545,4800.0
2011-05-09 13:40:00,65.14,65.14,65.12,65.13,6700.0,49.1545,49.1545,49.1394,49.1469,6700.0
2011-05-09 13:45:00,65.13,65.15,65.12,65.14,10500.0,49.1469,49.162,49.1394,49.1545,10500.0
2011-05-09 13:50:00,65.15,65.16,65.14,65.16,5900.0,49.162,49.1696,49.1545,49.1696,5900.0
2011-05-09 13:55:00,65.14,65.15,65.09,65.09,8000.0,49.1545,49.162,49.1167,49.1167,8000.0
2011-05-09 14:00:00,65.11,65.11,65.0,65.01,15500.0,49.1318,49.1318,49.0488,49.0564,15500.0
2011-05-09 14:05:00,65.0,65.02,64.99,65.02,3000.0,49.0488,49.0639,49.0413,49.0639,3000.0
2011-05-09 14:10:00,65.02,65.02,64.92,64.96,7500.0,49.0639,49.0639,48.9884,49.0186,7500.0
2011-05-09 14:15:00,64.94,64.96,64.91,64.92,14900.0,49.0035,49.0186,48.9809,48.9884,14900.0
2011-05-09 14:20:00,64.92,64.92,64.88,64.88,4600.0,48.9884,48.9884,48.9583,48.9583,4600.0
2011-05-09 14:25:00,64.88,64.89,64.87,64.89,5900.0,48.9583,48.9658,48.9507,48.9658,5900.0
2011-05-09 14:30:00,64.88,64.93,64.88,64.92,10600.0,48.9583,48.996,48.9583,48.9884,10600.0
2011-05-09 14:35:00,64.93,64.98,64.91,64.97,7500.0,48.996,49.0337,48.9809,49.0262,7500.0
2011-05-09 14:40:00,64.98,65.02,64.95,64.95,17900.0,49.0337,49.0639,49.0111,49.0111,17900.0
2011-05-09 14:45:00,64.95,64.95,64.88,64.88,9300.0,49.0111,49.0111,48.9583,48.9583,9300.0
2011-05-09 14:50:00,64.89,64.89,64.85,64.85,7300.0,48.9658,48.9658,48.9356,48.9356,7300.0
2011-05-09 14:55:00,64.86,64.86,64.82,64.84,11100.0,48.9432,48.9432,48.913,48.9281,11100.0
2011-05-09 15:00:00,64.84,64.86,64.83,64.83,22300.0,48.9281,48.9432,48.9205,48.9205,22300.0
2011-05-09 15:05:00,64.84,64.84,64.78,64.8,16500.0,48.9281,48.9281,48.8828,48.8979,16500.0
2011-05-09 15:10:00,64.81,64.81,64.78,64.79,12400.0,48.9054,48.9054,48.8828,48.8904,12400.0
2011-05-09 15:15:00,64.8,64.86,64.79,64.84,20000.0,48.8979,48.9432,48.8904,48.9281,20000.0
2011-05-09 15:20:00,64.85,64.9,64.83,64.9,23000.0,48.9356,48.9734,48.9205,48.9734,23000.0
2011-05-09 15:25:00,64.89,64.91,64.86,64.86,15600.0,48.9658,48.9809,48.9432,48.9432,15600.0
2011-05-09 15:30:00,64.86,64.91,64.82,64.83,23100.0,48.9432,48.9809,48.913,48.9205,23100.0
2011-05-09 15:35:00,64.83,64.86,64.81,64.86,21000.0,48.9205,48.9432,48.9054,48.9432,21000.0
2011-05-09 15:40:00,64.86,64.88,64.84,64.86,25300.0,48.9432,48.9583,48.9281,48.9432,25300.0
2011-05-09 15:45:00,64.86,64.96,64.86,64.9,22700.0,48.9432,49.0186,48.9432,48.9734,22700.0
2011-05-09 15:50:00,64.9,64.92,64.86,64.86,18900.0,48.9734,48.9884,48.9432,48.9432,18900.0
2011-05-09 15:55:00,64.85,64.85,64.76,64.8,50500.0,48.9356,48.9356,48.8677,48.8979,50500.0
2011-05-10 09:30:00,65.0,65.03,64.89,65.03,34900.0,49.0488,49.0715,48.9658,49.0715,34900.0
2011-05-10 09:35:00,65.01,65.03,64.78,64.9,21200.0,49.0564,49.0715,48.8828,48.9734,21200.0
2011-05-10 09:40:00,64.93,65.05,64.88,65.05,20100.0,48.996,49.0865,48.9583,49.0865,20100.0
2011-05-10 09:45:00,65.06,65.13,64.9,65.0,46100.0,49.0941,49.1469,48.9734,49.0488,46100.0
2011-05-10 09:50:00,65.02,65.08,64.98,65.0,9000.0,49.0639,49.1092,49.0337,49.0488,9000.0
2011-05-10 09:55:00,65.02,65.2,65.01,65.14,8200.0,49.0639,49.1997,49.0564,49.1545,8200.0
2011-05-10 10:00:00,65.15,65.19,65.11,65.14,7000.0,49.162,49.1922,49.1318,49.1545,7000.0
2011-05-10 10:05:00,65.15,65.21,65.13,65.21,6300.0,49.162,49.2073,49.1469,49.2073,6300.0
2011-05-10 10:10:00,65.18,65.29,65.18,65.29,9700.0,49.1846,49.2676,49.1846,49.2676,9700.0
2011-05-10 10:15:00,65.3,65.35,65.27,65.31,10600.0,49.2752,49.3129,49.2526,49.2827,10600.0
2011-05-10 10:20:00,65.32,65.36,65.26,65.31,11600.0,49.2903,49.3205,49.245,49.2827,11600.0
2011-05-10 10:25:00,65.32,65.34,65.21,65.23,13000.0,49.2903,49.3054,49.2073,49.2224,13000.0
2011-05-10 10:30:00,65.24,65.3,65.24,65.26,53800.0,49.2299,49.2752,49.2299,49.245,53800.0
2011-05-10 10:35:00,65.28,65.35,65.26,65.34,7300.0,49.2601,49.3129,49.245,49.3054,7300.0
2011-05-10 10:40:00,65.34,65.34,65.21,65.24,12300.0,49.3054,49.3054,49.2073,49.2299,12300.0
2011-05-10 10:45:00,65.23,65.24,65.11,65.11,11700.0,49.2224,49.2299,49.1318,49.1318,11700.0
2011-05-10 10:50:00,65.1,65.13,65.08,65.09,10200.0,49.1243,49.1469,49.1092,49.1167,10200.0
2011-05-10 10:55:00,65.1,65.11,65.08,65.09,6500.0,49.1243,49.1318,49.1092,49.1167,6500.0
2011-05-10 11:00:00,65.09,65.14,65.07,65.07,20700.0,49.1167,49.1545,49.1016,49.1016,20700.0
2011-05-10 11:05:00,65.07,65.07,65.05,65.05,9600.0,49.1016,49.1016,49.0865,49.0865,9600.0
2011-05-10 11:10:00,65.05,65.1,65.05,65.1,10100.0,49.0865,49.1243,49.0865,49.1243,10100.0
2011-05-10 11:15:00,65.1,65.11,65.03,65.04,13900.0,49.1243,49.1318,49.0715,49.079,13900.0
2011-05-10 11:20:00,65.05,65.07,65.02,65.05,9400.0,49.0865,49.1016,49.0639,49.0865,9400.0
2011-05-10 11:25:00,65.06,65.06,64.97,65.0,13400.0,49.0941,49.0941,49.0262,49.0488,13400.0
2011-05-10 11:30:00,65.0,65.02,64.96,64.97,9000.0,49.0488,49.0639,49.0186,49.0262,9000.0
2011-05-10 11:35:00,64.97,65.0,64.96,64.96,7500.0,49.0262,49.0488,49.0186,49.0186,7500.0
2011-05-10 11:40:00,64.97,65.01,64.97,65.0,9100.0,49.0262,49.0564,49.0262,49.0488,9100.0
2011-05-10 11:45:00,65.0,65.01,64.97,64.99,22100.0,49.0488,49.0564,49.0262,49.0413,22100.0
2011-05-10 11:50:00,64.99,65.0,64.98,65.0,18500.0,49.0413,49.0488,49.0337,49.0488,18500.0
2011-05-10 11:55:00,65.0,65.0,64.97,64.99,25100.0,49.0488,49.0488,49.0262,49.0413,25100.0
2011-05-10 12:00:00,64.99,65.01,64.97,64.97,13100.0,49.0413,49.0564,49.0262,49.0262,13100.0
2011-05-10 12:05:00,64.97,64.98,64.95,64.95,8000.0,49.0262,49.0337,49.0111,49.0111,8000.0
2011-05-10 12:10:00,64.94,64.94,64.92,64.94,7200.0,49.0035,49.0035,48.9884,49.0035,7200.0
2011-05-10 12:15:00,64.93,64.97,64.92,64.93,6800.0,48.996,49.0262,48.9884,48.996,6800.0
2011-05-10 12:20:00,64.94,64.95,64.91,64.95,6200.0,49.0035,49.0111,48.9809,49.0111,6200.0
2011-05-10 12:25:00,64.95,64.95,64.85,64.85,21100.0,49.0111,49.0111,48.9356,48.9356,21100.0
2011-05-10 12:30:00,64.86,64.9,64.85,64.88,17800.0,48.9432,48.9734,48.9356,48.9583,17800.0
2011-05-10 12:35:00,64.89,64.93,64.88,64.9,9900.0,48.9658,48.996,48.9583,48.9734,9900.0
2011-05-10 12:40:00,64.92,64.95,64.9,64.9,10000.0,48.9884,49.0111,48.9734,48.9734,10000.0
2011-05-10 12:45:00,64.9,64.92,64.88,64.91,9300.0,48.9734,48.9884,48.9583,48.9809,9300.0
2011-05-10 12:50:00,64.92,64.95,64.9,64.93,12900.0,48.9884,49.0111,48.9734,48.996,12900.0
2011-05-10 12:55:00,64.91,64.95,64.91,64.94,6000.0,48.9809,49.0111,48.9809,49.0035,6000.0
2011-05-10 13:00:00,64.94,64.94,64.91,64.91,10400.0,49.0035,49.0035,48.9809,48.9809,10400.0
2011-05-10 13:05:00,64.91,64.93,64.9,64.93,7600.0,48.9809,48.996,48.9734,48.996,7600.0
2011-05-10 13:10:00,64.92,64.93,64.87,64.91,11400.0,48.9884,48.996,48.9507,48.9809,11400.0
2011-05-10 13:15:00,64.91,64.91,64.89,64.91,6500.0,48.9809,48.9809,48.9658,48.9809,6500.0
2011-05-10 13:20:00,64.89,64.9,64.86,64.86,9100.0,48.9658,48.9734,48.9432,48.9432,9100.0
2011-05-10 13:25:00,64.88,64.9,64.85,64.88,8800.0,48.9583,48.9734,48.9356,48.9583,8800.0
2011-05-10 13:30:00,64.89,64.93,64.87,64.92,9700.0,48.9658,48.996,48.9507,48.9884,9700.0
2011-05-10 13:35:00,64.93,64.95,64.92,64.93,4800.0,48.996,49.0111,48.9884,48.996,4800.0
2011-05-10 13:40:00,64.93,64.94,64.91,64.91,8500.0,48.996,49.0035,48.9809,48.9809,8500.0
2011-05-10 13:45:00,64.91,64.92,64.89,64.89,5700.0,48.9809,48.9884,48.9658,48.9658,5700.0
2011-05-10 13:50:00,64.89,64.9,64.86,64.9,12600.0,48.9658,48.9734,48.9432,48.9734,12600.0
2011-05-10 13:55:00,64.9,64.96,64.89,64.94,16300.0,48.9734,49.0186,48.9658,49.0035,16300.0
2011-05-10 14:00:00,64.95,64.98,64.94,64.97,8700.0,49.0111,49.0337,49.0035,49.0262,8700.0
2011-05-10 14:05:00,64.98,64.99,64.97,64.98,6400.0,49.0337,49.0413,49.0262,49.0337,6400.0
2011-05-10 14:10:00,64.98,65.01,64.97,65.01,12800.0,49.0337,49.0564,49.0262,49.0564,12800.0
2011-05-10 14:15:00,65.0,65.01,64.96,64.98,8800.0,49.0488,49.0564,49.0186,49.0337,8800.0
2011-05-10 14:20:00,64.98,64.99,64.91,64.91,9400.0,49.0337,49.0413,48.9809,48.9809,9400.0
2011-05-10 14:25:00,64.92,64.94,64.9,64.92,12300.0,48.9884,49.0035,48.9734,48.9884,12300.0
2011-05-10 14:30:00,64.92,64.96,64.91,64.95,11600.0,48.9884,49.0186,48.9809,49.0111,11600.0
2011-05-10 14:35:00,64.96,65.06,64.96,65.06,21400.0,49.0186,49.0941,49.0186,49.0941,21400.0
2011-05-10 14:40:00,65.05,65.07,65.0,65.01,14500.0,49.0865,49.1016,49.0488,49.0564,14500.0
2011-05-10 14:45:00,65.02,65.03,65.0,65.01,15500.0,49.0639,49.0715,49.0488,49.0564,15500.0
2011-05-10 14:50:00,65.01,65.01,64.96,64.97,13000.0,49.0564,49.0564,49.0186,49.0262,13000.0
2011-05-10 14:55:00,64.96,65.02,64.96,65.01,19300.0,49.0186,49.0639,49.0186,49.0564,19300.0
2011-05-10 15:00:00,65.01,65.05,65.0,65.04,14900.0,49.0564,49.0865,49.0488,49.079,14900.0
2011-05-10 15:05:00,65.04,65.1,65.04,65.1,22400.0,49.079,49.1243,49.079,49.1243,22400.0
2011-05-10 15:10:00,65.11,65.11,65.06,65.07,14600.0,49.1318,49.1318,49.0941,49.1016,14600.0
2011-05-10 15:15:00,65.07,65.17,65.06,65.17,24400.0,49.1016,49.1771,49.0941,49.1771,24400.0
2011-05-10 15:20:00,65.17,65.17,65.1,65.12,26100.0,49.1771,49.1771,49.1243,49.1394,26100.0
2011-05-10 15:25:00,65.12,65.15,65.12,65.12,17500.0,49.1394,49.162,49.1394,49.1394,17500.0
2011-05-10 15:30:00,65.13,65.14,65.1,65.14,25200.0,49.1469,49.1545,49.1243,49.1545,25200.0
2011-05-10 15:35:00,65.15,65.17,65.12,65.12,35800.0,49.162,49.1771,49.1394,49.1394,35800.0
2011-05-10 15:40:00,65.12,65.14,65.11,65.14,30200.0,49.1394,49.1545,49.1318,49.1545,30200.0
2011-05-10 15:45:00,65.14,65.14,65.05,65.05,27200.0,49.1545,49.1545,49.0865,49.0865,27200.0
2011-05-10 15:50:00,65.05,65.06,64.99,65.0,42300.0,49.0865,49.0941,49.0413,49.0488,42300.0
2011-05-10 15:55:00,65.0,65.06,64.98,65.06,53100.0,49.0488,49.0941,49.0337,49.0941,53100.0
2011-05-11 09:30:00,65.02,65.32,64.96,65.03,32200.0,49.0639,49.2903,49.0186,49.0715,32200.0
2011-05-11 09:35:00,64.99,65.25,64.99,65.1,19300.0,49.0413,49.2375,49.0413,49.1243,19300.0
2011-05-11 09:40:00,65.11,65.14,64.99,65.03,16700.0,49.1318,49.1545,49.0413,49.0715,16700.0
2011-05-11 09:45:00,65.02,65.24,64.95,65.24,37400.0,49.0639,49.2299,49.0111,49.2299,37400.0
2011-05-11 09:50:00,65.27,65.32,65.18,65.27,29900.0,49.2526,49.2903,49.1846,49.2526,29900.0
2011-05-11 09:55:00,65.28,65.36,65.22,65.33,21700.0,49.2601,49.3205,49.2148,49.2978,21700.0
2011-05-11 10:00:00,65.32,65.39,65.24,65.34,27800.0,49.2903,49.3431,49.2299,49.3054,27800.0
2011-05-11 10:05:00,65.33,65.4,65.28,65.34,20100.0,49.2978,49.3507,49.2601,49.3054,20100.0
2011-05-11 10:10:00,65.34,65.34,65.21,65.31,25200.0,49.3054,49.3054,49.2073,49.2827,25200.0
2011-05-11 10:15:00,65.3,65.38,65.26,65.31,18500.0,49.2752,49.3356,49.245,49.2827,18500.0
2011-05-11 10:20:00,65.31,65.34,65.18,65.18,12400.0,49.2827,49.3054,49.1846,49.1846,12400.0
2011-05-11 10:25:00,65.17,65.2,65.14,65.2,15200.0,49.1771,49.1997,49.1545,49.1997,15200.0
2011-05-11 10:30:00,65.2,65.2,65.05,65.11,12800.0,49.1997,49.1997,49.0865,49.1318,12800.0
2011-05-11 10:35:00,65.15,65.15,65.06,65.08,11200.0,49.162,49.162,49.0941,49.1092,11200.0
2011-05-11 10:40:00,65.12,65.23,65.1,65.23,11400.0,49.1394,49.2224,49.1243,49.2224,11400.0
2011-05-11 10:45:00,65.21,65.21,65.06,65.06,10700.0,49.2073,49.2073,49.0941,49.0941,10700.0
2011-05-11 10:50:00,65.07,65.12,65.05,65.12,9100.0,49.1016,49.1394,49.0865,49.1394,9100.0
2011-05-11 10:55:00,65.11,65.15,65.08,65.13,10900.0,49.1318,49.162,49.1092,49.1469,10900.0
2011-05-11 11:00:00,65.12,65.18,65.1,65.17,15500.0,49.1394,49.1846,49.1243,49.1771,15500.0
2011-05-11 11:05:00,65.18,65.2,65.14,65.17,13500.0,49.1846,49.1997,49.1545,49.1771,13500.0
2011-05-11 11:10:00,65.18,65.19,65.14,65.16,11600.0,49.1846,49.1922,49.1545,49.1696,11600.0
2011-05-11 11:15:00,65.15,65.28,65.15,65.27,8100.0,49.162,49.2601,49.162,49.2526,8100.0
2011-05-11 11:20:00,65.27,65.28,65.22,65.26,10100.0,49.2526,49.2601,49.2148,49.245,10100.0
2011-05-11 11:25:00,65.27,65.28,65.26,65.26,6000.0,49.2526,49.2601,49.245,49.245,6000.0
2011-05-11 11:30:00,65.25,65.27,65.22,65.23,9700.0,49.2375,49.2526,49.2148,49.2224,9700.0
2011-05-11 11:35:00,65.23,65.24,65.17,65.2,7400.0,49.2224,49.2299,49.1771,49.1997,7400.0
2011-05-11 11:40:00,65.2,65.2,65.12,65.13,5400.0,49.1997,49.1997,49.1394,49.1469,5400.0
2011-05-11 11:45:00,65.13,65.14,65.07,65.08,12900.0,49.1469,49.1545,49.1016,49.1092,12900.0
2011-05-11 11:50:00,65.09,65.13,65.05,65.07,9200.0,49.1167,49.1469,49.0865,49.1016,9200.0
2011-05-11 11:55:00,65.07,65.09,65.03,65.09,22500.0,49.1016,49.1167,49.0715,49.1167,22500.0
2011-05-11 12:00:00,65.08,65.08,64.9,64.9,18200.0,49.1092,49.1092,48.9734,48.9734,18200.0
2011-05-11 12:05:00,64.9,64.97,64.85,64.93,10500.0,48.9734,49.0262,48.9356,48.996,10500.0
2011-05-11 12:10:00,64.93,64.94,64.79,64.84,12900.0,48.996,49.0035,48.8904,48.9281,12900.0
2011-05-11 12:15:00,64.82,64.86,64.62,64.79,26300.0,48.913,48.9432,48.7621,48.8904,26300.0
2011-05-11 12:20:00,64.81,64.87,64.73,64.84,10800.0,48.9054,48.9507,48.8451,48.9281,10800.0
2011-05-11 12:25:00,64.81,64.84,64.77,64.78,7100.0,48.9054,48.9281,48.8753,48.8828,7100.0
2011-05-11 12:30:00,64.77,64.84,64.72,64.79,15900.0,48.8753,48.9281,48.8375,48.8904,15900.0
2011-05-11 12:35:00,64.79,64.92,64.79,64.86,12500.0,48.8904,48.9884,48.8904,48.9432,12500.0
2011-05-11 12:40:00,64.85,64.9,64.81,64.82,9500.0,48.9356,48.9734,48.9054,48.913,9500.0
2011-05-11 12:45:00,64.83,64.84,64.74,64.77,12700.0,48.9205,48.9281,48.8526,48.8753,12700.0
2011-05-11 12:50:00,64.77,64.85,64.76,64.84,8500.0,48.8753,48.9356,48.8677,48.9281,8500.0
2011-05-11 12:55:00,64.83,64.89,64.76,64.88,20200.0,48.9205,48.9658,48.8677,48.9583,20200.0
2011-05-11 13:00:00,64.89,64.91,64.82,64.85,12200.0,48.9658,48.9809,48.913,48.9356,12200.0
2011-05-11 13:05:00,64.85,64.92,64.83,64.85,15300.0,48.9356,48.9884,48.9205,48.9356,15300.0
2011-05-11 13:10:00,64.86,64.91,64.86,64.91,17500.0,48.9432,48.9809,48.9432,48.9809,17500.0
2011-05-11 13:15:00,64.9,64.96,64.87,64.92,17300.0,48.9734,49.0186,48.9507,48.9884,17300.0
2011-05-11 13:20:00,64.91,64.94,64.88,64.94,17100.0,48.9809,49.0035,48.9583,49.0035,17100.0
2011-05-11 13:25:00,64.94,64.98,64.91,64.92,31700.0,49.0035,49.0337,48.9809,48.9884,31700.0
2011-05-11 13:30:00,64.94,64.98,64.89,64.91,19800.0,49.0035,49.0337,48.9658,48.9809,19800.0
2011-05-11 13:35:00,64.92,64.95,64.78,64.95,27700.0,48.9884,49.0111,48.8828,49.0111,27700.0
2011-05-11 13:40:00,64.94,65.02,64.91,64.98,18800.0,49.0035,49.0639,48.9809,49.0337,18800.0
2011-05-11 13:45:00,65.0,65.05,64.95,64.99,12800.0,49.0488,49.0865,49.0111,49.0413,12800.0
2011-05-11 13:50:00,64.99,65.02,64.96,65.0,11800.0,49.0413,49.0639,49.0186,49.0488,11800.0
2011-05-11 13:55:00,65.01,65.01,64.94,64.97,11200.0,49.0564,49.0564,49.0035,49.0262,11200.0
2011-05-11 14:00:00,64.97,65.03,64.97,64.98,12100.0,49.0262,49.0715,49.0262,49.0337,12100.0
2011-05-11 14:05:00,64.97,64.97,64.86,64.86,12200.0,49.0262,49.0262,48.9432,48.9432,12200.0
2011-05-11 14:10:00,64.86,64.91,64.8,64.81,22400.0,48.9432,48.9809,48.8979,48.9054,22400.0
2011-05-11 14:15:00,64.83,64.85,64.81,64.81,10900.0,48.9205,48.9356,48.9054,48.9054,10900.0
2011-05-11 14:20:00,64.81,64.82,64.75,64.76,14700.0,48.9054,48.913,48.8602,48.8677,14700.0
2011-05-11 14:25:00,64.76,64.82,64.72,64.81,26300.0,48.8677,48.913,48.8375,48.9054,26300.0
2011-05-11 14:30:00,64.82,64.86,64.81,64.84,23300.0,48.913,48.9432,48.9054,48.9281,23300.0
2011-05-11 14:35:00,64.84,64.95,64.83,64.93,21400.0,48.9281,49.0111,48.9205,48.996,21400.0
2011-05-11 14:40:00,64.94,64.99,64.91,64.94,23400.0,49.0035,49.0413,48.9809,49.0035,23400.0
2011-05-11 14:45:00,64.93,64.98,64.92,64.96,14100.0,48.996,49.0337,48.9884,49.0186,14100.0
2011-05-11 14:50:00,64.96,64.98,64.93,64.96,13300.0,49.0186,49.0337,48.996,49.0186,13300.0
2011-05-11 14:55:00,64.96,65.02,64.94,64.97,17600.0,49.0186,49.0639,49.0035,49.0262,17600.0
2011-05-11 15:00:00,64.97,64.98,64.91,64.93,20400.0,49.0262,49.0337,48.9809,48.996,20400.0
2011-05-11 15:05:00,64.93,64.99,64.93,64.93,12800.0,48.996,49.0413,48.996,48.996,12800.0
2011-05-11 15:10:00,64.92,64.96,64.88,64.95,15700.0,48.9884,49.0186,48.9583,49.0111,15700.0
2011-05-11 15:15:00,64.95,64.99,64.92,64.97,19700.0,49.0111,49.0413,48.9884,49.0262,19700.0
2011-05-11 15:20:00,64.97,65.05,64.96,65.0,14300.0,49.0262,49.0865,49.0186,49.0488,14300.0
2011-05-11 15:25:00,65.01,65.02,64.91,64.94,12200.0,49.0564,49.0639,48.9809,49.0035,12200.0
2011-05-11 15:30:00,64.94,64.97,64.91,64.91,21200.0,49.0035,49.0262,48.9809,48.9809,21200.0
2011-05-11 15:35:00,64.92,64.92,64.84,64.86,27600.0,48.9884,48.9884,48.9281,48.9432,27600.0
2011-05-11 15:40:00,64.86,64.91,64.81,64.86,24500.0,48.9432,48.9809,48.9054,48.9432,24500.0
2011-05-11 15:45:00,64.87,64.93,64.84,64.93,76900.0,48.9507,48.996,48.9281,48.996,76900.0
2011-05-11 15:50:00,64.93,65.01,64.9,64.98,59100.0,48.996,49.0564,48.9734,49.0337,59100.0
2011-05-11 15:55:00,64.98,65.04,64.97,64.98,70000.0,49.0337,49.079,49.0262,49.0337,70000.0
2011-05-12 09:30:00,64.91,65.09,64.57,64.99,41000.0,48.9809,49.1167,48.7243,49.0413,41000.0
2011-05-12 09:35:00,65.03,65.15,64.86,64.96,32600.0,49.0715,49.162,48.9432,49.0186,32600.0
2011-05-12 09:40:00,64.96,65.14,64.9,65.12,34200.0,49.0186,49.1545,48.9734,49.1394,34200.0
2011-05-12 09:45:00,65.1,65.42,65.06,65.42,49200.0,49.1243,49.3657,49.0941,49.3657,49200.0
2011-05-12 09:50:00,65.44,65.44,65.09,65.24,43600.0,49.3808,49.3808,49.1167,49.2299,43600.0
2011-05-12 09:55:00,65.25,65.36,65.14,65.36,15800.0,49.2375,49.3205,49.1545,49.3205,15800.0
2011-05-12 10:00:00,65.36,65.42,65.17,65.3,44300.0,49.3205,49.3657,49.1771,49.2752,44300.0
2011-05-12 10:05:00,65.31,65.43,65.21,65.37,56600.0,49.2827,49.3733,49.2073,49.328,56600.0
2011-05-12 10:10:00,65.36,65.5,65.35,65.48,20500.0,49.3205,49.4261,49.3129,49.411,20500.0
2011-05-12 10:15:00,65.49,65.54,65.26,65.33,58500.0,49.4186,49.4563,49.245,49.2978,58500.0
2011-05-12 10:20:00,65.33,65.38,65.11,65.24,52800.0,49.2978,49.3356,49.1318,49.2299,52800.0
2011-05-12 10:25:00,65.23,65.28,65.08,65.1,30700.0,49.2224,49.2601,49.1092,49.1243,30700.0
2011-05-12 10:30:00,65.14,65.23,65.06,65.14,23700.0,49.1545,49.2224,49.0941,49.1545,23700.0
2011-05-12 10:35:00,65.2,65.2,65.12,65.17,14300.0,49.1997,49.1997,49.1394,49.1771,14300.0
2011-05-12 10:40:00,65.19,65.25,65.09,65.15,12200.0,49.1922,49.2375,49.1167,49.162,12200.0
2011-05-12 10:45:00,65.16,65.24,65.09,65.14,14000.0,49.1696,49.2299,49.1167,49.1545,14000.0
2011-05-12 10:50:00,65.14,65.14,65.07,65.08,15300.0,49.1545,49.1545,49.1016,49.1092,15300.0
2011-05-12 10:55:00,65.09,65.16,65.08,65.11,9500.0,49.1167,49.1696,49.1092,49.1318,9500.0
2011-05-12 11:00:00,65.1,65.26,65.08,65.22,15000.0,49.1243,49.245,49.1092,49.2148,15000.0
2011-05-12 11:05:00,65.19,65.26,65.13,65.16,18100.0,49.1922,49.245,49.1469,49.1696,18100.0
2011-05-12 11:10:00,65.16,65.22,65.13,65.18,12200.0,49.1696,49.2148,49.1469,49.1846,12200.0
2011-05-12 11:15:00,65.18,65.22,65.14,65.21,11300.0,49.1846,49.2148,49.1545,49.2073,11300.0
2011-05-12 11:20:00,65.2,65.28,65.15,65.27,6800.0,49.1997,49.2601,49.162,49.2526,6800.0
2011-05-12 11:25:00,65.29,65.31,65.24,65.25,14800.0,49.2676,49.2827,49.2299,49.2375,14800.0
2011-05-12 11:30:00,65.25,65.31,65.21,65.21,13000.0,49.2375,49.2827,49.2073,49.2073,13000.0
2011-05-12 11:35:00,65.22,65.28,65.21,65.26,9500.0,49.2148,49.2601,49.2073,49.245,9500.0
2011-05-12 11:40:00,65.27,65.36,65.25,65.25,13400.0,49.2526,49.3205,49.2375,49.2375,13400.0
2011-05-12 11:45:00,65.25,65.3,65.22,65.3,12900.0,49.2375,49.2752,49.2148,49.2752,12900.0
2011-05-12 11:50:00,65.3,65.32,65.29,65.3,9700.0,49.2752,49.2903,49.2676,49.2752,9700.0
2011-05-12 11:55:00,65.3,65.31,65.26,65.29,10700.0,49.2752,49.2827,49.245,49.2676,10700.0
2011-05-12 12:00:00,65.3,65.34,65.25,65.28,10700.0,49.2752,49.3054,49.2375,49.2601,10700.0
2011-05-12 12:05:00,65.28,65.33,65.26,65.26,13800.0,49.2601,49.2978,49.245,49.245,13800.0
2011-05-12 12:10:00,65.25,65.33,65.24,65.29,8100.0,49.2375,49.2978,49.2299,49.2676,8100.0
2011-05-12 12:15:00,65.29,65.29,65.26,65.29,10200.0,49.2676,49.2676,49.245,49.2676,10200.0
2011-05-12 12:20:00,65.28,65.29,65.27,65.29,6400.0,49.2601,49.2676,49.2526,49.2676,6400.0
2011-05-12 12:25:00,65.31,65.32,65.28,65.3,6300.0,49.2827,49.2903,49.2601,49.2752,6300.0
2011-05-12 12:30:00,65.3,65.34,65.29,65.32,10700.0,49.2752,49.3054,49.2676,49.2903,10700.0
2011-05-12 12:35:00,65.34,65.39,65.31,65.33,7900.0,49.3054,49.3431,49.2827,49.2978,7900.0
2011-05-12 12:40:00,65.32,65.32,65.25,65.26,9000.0,49.2903,49.2903,49.2375,49.245,9000.0
2011-05-12 12:45:00,65.27,65.28,65.26,65.28,6200.0,49.2526,49.2601,49.245,49.2601,6200.0
2011-05-12 12:50:00,65.28,65.31,65.25,65.3,9300.0,49.2601,49.2827,49.2375,49.2752,9300.0
2011-05-12 12:55:00,65.31,65.43,65.31,65.41,7800.0,49.2827,49.3733,49.2827,49.3582,7800.0
2011-05-12 13:00:00,65.41,65.6,65.41,65.59,25000.0,49.3582,49.5016,49.3582,49.494,25000.0
2011-05-12 13:05:00,65.59,65.6,65.5,65.5,20100.0,49.494,49.5016,49.4261,49.4261,20100.0
2011-05-12 13:10:00,65.5,65.5,65.45,65.5,11900.0,49.4261,49.4261,49.3884,49.4261,11900.0
2011-05-12 13:15:00,65.52,65.56,65.47,65.47,20800.0,49.4412,49.4714,49.4035,49.4035,20800.0
2011-05-12 13:20:00,65.47,65.54,65.47,65.51,14300.0,49.4035,49.4563,49.4035,49.4337,14300.0
2011-05-12 13:25:00,65.5,65.52,65.48,65.52,7000.0,49.4261,49.4412,49.411,49.4412,7000.0
2011-05-12 13:30:00,65.52,65.54,65.47,65.47,15000.0,49.4412,49.4563,49.4035,49.4035,15000.0
2011-05-12 13:35:00,65.48,65.51,65.44,65.44,22800.0,49.411,49.4337,49.3808,49.3808,22800.0
2011-05-12 13:40:00,65.45,65.48,65.41,65.47,11600.0,49.3884,49.411,49.3582,49.4035,11600.0
2011-05-12 13:45:00,65.47,65.52,65.42,65.47,10300.0,49.4035,49.4412,49.3657,49.4035,10300.0
2011-05-12 13:50:00,65.48,65.59,65.48,65.56,19200.0,49.411,49.494,49.411,49.4714,19200.0
2011-05-12 13:55:00,65.56,65.57,65.51,65.53,23600.0,49.4714,49.4789,49.4337,49.4488,23600.0
2011-05-12 14:00:00,65.53,65.61,65.53,65.6,9100.0,49.4488,49.5091,49.4488,49.5016,9100.0
2011-05-12 14:05:00,65.58,65.72,65.58,65.59,18800.0,49.4865,49.5921,49.4865,49.494,18800.0
2011-05-12 14:10:00,65.59,65.63,65.56,65.57,7200.0,49.494,49.5242,49.4714,49.4789,7200.0
2011-05-12 14:15:00,65.56,65.59,65.51,65.53,8300.0,49.4714,49.494,49.4337,49.4488,8300.0
2011-05-12 14:20:00,65.52,65.53,65.47,65.47,6500.0,49.4412,49.4488,49.4035,49.4035,6500.0
2011-05-12 14:25:00,65.48,65.51,65.47,65.5,8800.0,49.411,49.4337,49.4035,49.4261,8800.0
2011-05-12 14:30:00,65.49,65.49,65.41,65.49,10000.0,49.4186,49.4186,49.3582,49.4186,10000.0
2011-05-12 14:35:00,65.49,65.5,65.45,65.45,8100.0,49.4186,49.4261,49.3884,49.3884,8100.0
2011-05-12 14:40:00,65.45,65.46,65.44,65.44,7700.0,49.3884,49.3959,49.3808,49.3808,7700.0
2011-05-12 14:45:00,65.44,65.48,65.41,65.46,32800.0,49.3808,49.411,49.3582,49.3959,32800.0
2011-05-12 14:50:00,65.46,65.46,65.38,65.4,9400.0,49.3959,49.3959,49.3356,49.3507,9400.0
2011-05-12 14:55:00,65.41,65.42,65.36,65.39,9000.0,49.3582,49.3657,49.3205,49.3431,9000.0
2011-05-12 15:00:00,65.37,65.4,65.34,65.37,11700.0,49.328,49.3507,49.3054,49.328,11700.0
2011-05-12 15:05:00,65.38,65.44,65.38,65.43,10800.0,49.3356,49.3808,49.3356,49.3733,10800.0
2011-05-12 15:10:00,65.43,65.46,65.35,65.35,13000.0,49.3733,49.3959,49.3129,49.3129,13000.0
2011-05-12 15:15:00,65.35,65.4,65.33,65.34,25000.0,49.3129,49.3507,49.2978,49.3054,25000.0
2011-05-12 15:20:00,65.35,65.36,65.27,65.28,19700.0,49.3129,49.3205,49.2526,49.2601,19700.0
2011-05-12 15:25:00,65.27,65.3,65.25,65.29,20100.0,49.2526,49.2752,49.2375,49.2676,20100.0
2011-05-12 15:30:00,65.29,65.32,65.25,65.28,44800.0,49.2676,49.2903,49.2375,49.2601,44800.0
2011-05-12 15:35:00,65.29,65.34,65.26,65.34,18700.0,49.2676,49.3054,49.245,49.3054,18700.0
2011-05-12 15:40:00,65.35,65.4,65.31,65.39,16200.0,49.3129,49.3507,49.2827,49.3431,16200.0
2011-05-12 15:45:00,65.38,65.41,65.35,65.39,53500.0,49.3356,49.3582,49.3129,49.3431,53500.0
2011-05-12 15:50:00,65.4,65.44,65.37,65.38,34300.0,49.3507,49.3808,49.328,49.3356,34300.0
2011-05-12 15:55:00,65.38,65.39,65.32,65.37,56400.0,49.3356,49.3431,49.2903,49.328,56400.0
2011-05-13 09:30:00,65.35,65.66,65.35,65.61,17700.0,49.3129,49.5469,49.3129,49.5091,17700.0
2011-05-13 09:35:00,65.61,65.64,65.43,65.45,26600.0,49.5091,49.5318,49.3733,49.3884,26600.0
2011-05-13 09:40:00,65.45,65.5,65.33,65.39,26600.0,49.3884,49.4261,49.2978,49.3431,26600.0
2011-05-13 09:45:00,65.39,65.49,65.24,65.41,32100.0,49.3431,49.4186,49.2299,49.3582,32100.0
2011-05-13 09:50:00,65.41,65.44,65.32,65.43,21800.0,49.3582,49.3808,49.2903,49.3733,21800.0
2011-05-13 09:55:00,65.45,65.5,65.33,65.37,23100.0,49.3884,49.4261,49.2978,49.328,23100.0
2011-05-13 10:00:00,65.37,65.45,65.17,65.21,28400.0,49.328,49.3884,49.1771,49.2073,28400.0
2011-05-13 10:05:00,65.21,65.33,65.13,65.13,20900.0,49.2073,49.2978,49.1469,49.1469,20900.0
2011-05-13 10:10:00,65.14,65.27,65.07,65.18,22600.0,49.1545,49.2526,49.1016,49.1846,22600.0
2011-05-13 10:15:00,65.19,65.37,65.17,65.3,28900.0,49.1922,49.328,49.1771,49.2752,28900.0
2011-05-13 10:20:00,65.3,65.3,65.1,65.12,24800.0,49.2752,49.2752,49.1243,49.1394,24800.0
2011-05-13 10:25:00,65.12,65.32,65.06,65.28,26600.0,49.1394,49.2903,49.0941,49.2601,26600.0
2011-05-13 10:30:00,65.28,65.5,65.26,65.5,17900.0,49.2601,49.4261,49.245,49.4261,17900.0
2011-05-13 10:35:00,65.51,65.57,65.47,65.54,15000.0,49.4337,49.4789,49.4035,49.4563,15000.0
2011-05-13 10:40:00,65.55,65.58,65.47,65.51,35600.0,49.4638,49.4865,49.4035,49.4337,35600.0
2011-05-13 10:45:00,65.5,65.56,65.44,65.5,18000.0,49.4261,49.4714,49.3808,49.4261,18000.0
2011-05-13 10:50:00,65.5,65.51,65.41,65.48,18500.0,49.4261,49.4337,49.3582,49.411,18500.0
2011-05-13 10:55:00,65.47,65.5,65.37,65.4,17500.0,49.4035,49.4261,49.328,49.3507,17500.0
2011-05-13 11:00:00,65.39,65.4,65.26,65.27,11300.0,49.3431,49.3507,49.245,49.2526,11300.0
2011-05-13 11:05:00,65.28,65.32,65.16,65.25,16700.0,49.2601,49.2903,49.1696,49.2375,16700.0
2011-05-13 11:10:00,65.23,65.23,65.12,65.18,14700.0,49.2224,49.2224,49.1394,49.1846,14700.0
2011-05-13 11:15:00,65.17,65.2,65.08,65.09,13000.0,49.1771,49.1997,49.1092,49.1167,13000.0
2011-05-13 11:20:00,65.1,65.13,65.0,65.0,25900.0,49.1243,49.1469,49.0488,49.0488,25900.0
2011-05-13 11:25:00,65.0,65.05,64.96,65.01,20200.0,49.0488,49.0865,49.0186,49.0564,20200.0
2011-05-13 11:30:00,65.01,65.03,64.97,65.0,15200.0,49.0564,49.0715,49.0262,49.0488,15200.0
2011-05-13 11:35:00,65.01,65.04,64.96,64.96,16500.0,49.0564,49.079,49.0186,49.0186,16500.0
2011-05-13 11:40:00,64.99,65.02,64.97,65.0,7700.0,49.0413,49.0639,49.0262,49.0488,7700.0
2011-05-13 11:45:00,65.0,65.1,64.94,65.07,11800.0,49.0488,49.1243,49.0035,49.1016,11800.0
2011-05-13 11:50:00,65.09,65.17,65.09,65.1,9000.0,49.1167,49.1771,49.1167,49.1243,9000.0
2011-05-13 11:55:00,65.13,65.16,65.0,65.05,14200.0,49.1469,49.1696,49.0488,49.0865,14200.0
2011-05-13 12:00:00,65.04,65.12,65.0,65.02,12900.0,49.079,49.1394,49.0488,49.0639,12900.0
2011-05-13 12:05:00,65.03,65.05,64.8,64.8,16900.0,49.0715,49.0865,48.8979,48.8979,16900.0
2011-05-13 12:10:00,64.83,64.9,64.68,64.68,15600.0,48.9205,48.9734,48.8073,48.8073,15600.0
2011-05-13 12:15:00,64.68,64.82,64.67,64.76,18300.0,48.8073,48.913,48.7998,48.8677,18300.0
2011-05-13 12:20:00,64.76,64.82,64.72,64.79,14500.0,48.8677,48.913,48.8375,48.8904,14500.0
2011-05-13 12:25:00,64.78,64.85,64.75,64.83,22200.0,48.8828,48.9356,48.8602,48.9205,22200.0
2011-05-13 12:30:00,64.84,64.86,64.78,64.84,17300.0,48.9281,48.9432,48.8828,48.9281,17300.0
2011-05-13 12:35:00,64.84,64.84,64.77,64.8,12800.0,48.9281,48.9281,48.8753,48.8979,12800.0
2011-05-13 12:40:00,64.78,64.81,64.75,64.75,12500.0,48.8828,48.9054,48.8602,48.8602,12500.0
2011-05-13 12:45:00,64.74,64.83,64.72,64.81,20900.0,48.8526,48.9205,48.8375,48.9054,20900.0
2011-05-13 12:50:00,64.81,64.84,64.77,64.8,12100.0,48.9054,48.9281,48.8753,48.8979,12100.0
2011-05-13 12:55:00,64.81,64.82,64.7,64.75,13100.0,48.9054,48.913,48.8224,48.8602,13100.0
2011-05-13 13:00:00,64.76,64.82,64.71,64.77,31300.0,48.8677,48.913,48.83,48.8753,31300.0
2011-05-13 13:05:00,64.76,64.76,64.66,64.69,15500.0,48.8677,48.8677,48.7923,48.8149,15500.0
2011-05-13 13:10:00,64.71,64.77,64.7,64.76,8400.0,48.83,48.8753,48.8224,48.8677,8400.0
2011-05-13 13:15:00,64.75,64.82,64.75,64.78,9900.0,48.8602,48.913,48.8602,48.8828,9900.0
2011-05-13 13:20:00,64.8,64.84,64.77,64.84,8400.0,48.8979,48.9281,48.8753,48.9281,8400.0
2011-05-13 13:25:00,64.85,64.87,64.81,64.82,7200.0,48.9356,48.9507,48.9054,48.913,7200.0
2011-05-13 13:30:00,64.83,64.86,64.78,64.85,9300.0,48.9205,48.9432,48.8828,48.9356,9300.0
2011-05-13 13:35:00,64.84,64.84,64.78,64.78,8500.0,48.9281,48.9281,48.8828,48.8828,8500.0
2011-05-13 13:40:00,64.78,64.78,64.74,64.75,8700.0,48.8828,48.8828,48.8526,48.8602,8700.0
2011-05-13 13:45:00,64.77,64.84,64.76,64.79,13300.0,48.8753,48.9281,48.8677,48.8904,13300.0
2011-05-13 13:50:00,64.8,64.82,64.72,64.72,14000.0,48.8979,48.913,48.8375,48.8375,14000.0
2011-05-13 13:55:00,64.73,64.74,64.71,64.74,6800.0,48.8451,48.8526,48.83,48.8526,6800.0
2011-05-13 14:00:00,64.73,64.76,64.69,64.73,14400.0,48.8451,48.8677,48.8149,48.8451,14400.0
2011-05-13 14:05:00,64.74,64.86,64.73,64.86,13700.0,48.8526,48.9432,48.8451,48.9432,13700.0
2011-05-13 14:10:00,64.86,64.94,64.84,64.94,11400.0,48.9432,49.0035,48.9281,49.0035,11400.0
2011-05-13 14:15:00,64.93,65.0,64.9,64.99,23500.0,48.996,49.0488,48.9734,49.0413,23500.0
2011-05-13 14:20:00,64.99,65.07,64.99,65.03,17000.0,49.0413,49.1016,49.0413,49.0715,17000.0
2011-05-13 14:25:00,65.05,65.06,65.03,65.05,14300.0,49.0865,49.0941,49.0715,49.0865,14300.0
2011-05-13 14:30:00,65.03,65.08,65.02,65.03,11700.0,49.0715,49.1092,49.0639,49.0715,11700.0
2011-05-13 14:35:00,65.02,65.06,65.0,65.02,33400.0,49.0639,49.0941,49.0488,49.0639,33400.0
2011-05-13 14:40:00,65.03,65.07,65.03,65.06,8200.0,49.0715,49.1016,49.0715,49.0941,8200.0
2011-05-13 14:45:00,65.06,65.09,65.04,65.07,22200.0,49.0941,49.1167,49.079,49.1016,22200.0
2011-05-13 14:50:00,65.07,65.07,65.03,65.05,25400.0,49.1016,49.1016,49.0715,49.0865,25400.0
2011-05-13 14:55:00,65.04,65.04,65.0,65.03,15200.0,49.079,49.079,49.0488,49.0715,15200.0
2011-05-13 15:00:00,65.03,65.04,65.01,65.02,13100.0,49.0715,49.079,49.0564,49.0639,13100.0
2011-05-13 15:05:00,65.02,65.03,65.0,65.02,13600.0,49.0639,49.0715,49.0488,49.0639,13600.0
2011-05-13 15:10:00,65.02,65.02,64.97,64.98,11500.0,49.0639,49.0639,49.0262,49.0337,11500.0
2011-05-13 15:15:00,64.97,64.98,64.91,64.91,9900.0,49.0262,49.0337,48.9809,48.9809,9900.0
2011-05-13 15:20:00,64.9,64.92,64.88,64.89,15300.0,48.9734,48.9884,48.9583,48.9658,15300.0
2011-05-13 15:25:00,64.89,64.9,64.76,64.83,20700.0,48.9658,48.9734,48.8677,48.9205,20700.0
2011-05-13 15:30:00,64.84,64.9,64.84,64.88,11000.0,48.9281,48.9734,48.9281,48.9583,11000.0
2011-05-13 15:35:00,64.88,64.94,64.86,64.89,24300.0,48.9583,49.0035,48.9432,48.9658,24300.0
2011-05-13 15:40:00,64.89,64.9,64.85,64.85,17300.0,48.9658,48.9734,48.9356,48.9356,17300.0
2011-05-13 15:45:00,64.87,64.88,64.83,64.86,21000.0,48.9507,48.9583,48.9205,48.9432,21000.0
2011-05-13 15:50:00,64.85,64.86,64.76,64.81,36000.0,48.9356,48.9432,48.8677,48.9054,36000.0
2011-05-13 15:55:00,64.82,64.87,64.8,64.85,33800.0,48.913,48.9507,48.8979,48.9356,33800.0
2011-05-16 09:30:00,64.68,64.81,64.46,64.49,39700.0,48.8073,48.9054,48.6413,48.664,39700.0
2011-05-16 09:35:00,64.49,64.58,64.36,64.46,47200.0,48.664,48.7319,48.5659,48.6413,47200.0
2011-05-16 09:40:00,64.45,64.64,64.44,64.55,29600.0,48.6338,48.7772,48.6262,48.7092,29600.0
2011-05-16 09:45:00,64.56,64.56,64.48,64.51,26500.0,48.7168,48.7168,48.6564,48.6791,26500.0
2011-05-16 09:50:00,64.51,64.7,64.5,64.63,27000.0,48.6791,48.8224,48.6715,48.7696,27000.0
2011-05-16 09:55:00,64.63,64.63,64.41,64.56,33100.0,48.7696,48.7696,48.6036,48.7168,33100.0
2011-05-16 10:00:00,64.59,64.7,64.56,64.58,29300.0,48.7394,48.8224,48.7168,48.7319,29300.0
2011-05-16 10:05:00,64.56,64.73,64.56,64.66,40100.0,48.7168,48.8451,48.7168,48.7923,40100.0
2011-05-16 10:10:00,64.67,64.73,64.57,64.59,24100.0,48.7998,48.8451,48.7243,48.7394,24100.0
2011-05-16 10:15:00,64.59,64.62,64.55,64.6,20400.0,48.7394,48.7621,48.7092,48.747,20400.0
2011-05-16 10:20:00,64.61,64.68,64.59,64.63,21500.0,48.7545,48.8073,48.7394,48.7696,21500.0
2011-05-16 10:25:00,64.63,64.69,64.53,64.55,20300.0,48.7696,48.8149,48.6942,48.7092,20300.0
2011-05-16 10:30:00,64.55,64.58,64.42,64.42,21400.0,48.7092,48.7319,48.6112,48.6112,21400.0
2011-05-16 10:35:00,64.4,64.44,64.34,64.37,34300.0,48.5961,48.6262,48.5508,48.5734,34300.0
2011-05-16 10:40:00,64.37,64.42,64.34,64.42,19100.0,48.5734,48.6112,48.5508,48.6112,19100.0
2011-05-16 10:45:00,64.42,64.48,64.4,64.4,20300.0,48.6112,48.6564,48.5961,48.5961,20300.0
2011-05-16 10:50:00,64.4,64.5,64.38,64.46,21700.0,48.5961,48.6715,48.581,48.6413,21700.0
2011-05-16 10:55:00,64.46,64.66,64.45,64.65,26800.0,48.6413,48.7923,48.6338,48.7847,26800.0
2011-05-16 11:00:00,64.65,64.86,64.64,64.86,21400.0,48.7847,48.9432,48.7772,48.9432,21400.0
2011-05-16 11:05:00,64.86,64.9,64.78,64.79,16300.0,48.9432,48.9734,48.8828,48.8904,16300.0
2011-05-16 11:10:00,64.79,64.93,64.79,64.92,25100.0,48.8904,48.996,48.8904,48.9884,25100.0
2011-05-16 11:15:00,64.93,64.95,64.89,64.92,20900.0,48.996,49.0111,48.9658,48.9884,20900.0
2011-05-16 11:20:00,64.91,64.93,64.89,64.89,18400.0,48.9809,48.996,48.9658,48.9658,18400.0
2011-05-16 11:25:00,64.9,64.91,64.84,64.91,20800.0,48.9734,48.9809,48.9281,48.9809,20800.0
2011-05-16 11:30:00,64.91,64.91,64.83,64.85,14500.0,48.9809,48.9809,48.9205,48.9356,14500.0
2011-05-16 11:35:00,64.84,64.94,64.84,64.94,10700.0,48.9281,49.0035,48.9281,49.0035,10700.0
2011-05-16 11:40:00,64.95,64.95,64.84,64.85,6100.0,49.0111,49.0111,48.9281,48.9356,6100.0
2011-05-16 11:45:00,64.85,64.87,64.78,64.86,10100.0,48.9356,48.9507,48.8828,48.9432,10100.0
2011-05-16 11:50:00,64.87,64.89,64.73,64.73,14400.0,48.9507,48.9658,48.8451,48.8451,14400.0
2011-05-16 11:55:00,64.71,64.87,64.71,64.86,16100.0,48.83,48.9507,48.83,48.9432,16100.0
2011-05-16 12:00:00,64.86,64.9,64.85,64.88,8200.0,48.9432,48.9734,48.9356,48.9583,8200.0
2011-05-16 12:05:00,64.89,64.91,64.85,64.9,5700.0,48.9658,48.9809,48.9356,48.9734,5700.0
2011-05-16 12:10:00,64.9,64.91,64.88,64.9,15500.0,48.9734,48.9809,48.9583,48.9734,15500.0
2011-05-16 12:15:00,64.87,64.89,64.85,64.88,9800.0,48.9507,48.9658,48.9356,48.9583,9800.0
2011-05-16 12:20:00,64.86,64.9,64.86,64.9,5200.0,48.9432,48.9734,48.9432,48.9734,5200.0
2011-05-16 12:25:00,64.9,64.91,64.89,64.89,3400.0,48.9734,48.9809,48.9658,48.9658,3400.0
2011-05-16 12:30:00,64.89,64.91,64.87,64.89,9900.0,48.9658,48.9809,48.9507,48.9658,9900.0
2011-05-16 12:35:00,64.88,64.94,64.83,64.94,11000.0,48.9583,49.0035,48.9205,49.0035,11000.0
2011-05-16 12:40:00,64.94,65.03,64.94,64.98,11700.0,49.0035,49.0715,49.0035,49.0337,11700.0
2011-05-16 12:45:00,65.0,65.01,64.92,64.92,9500.0,49.0488,49.0564,48.9884,48.9884,9500.0
2011-05-16 12:50:00,64.94,64.94,64.85,64.89,11500.0,49.0035,49.0035,48.9356,48.9658,11500.0
2011-05-16 12:55:00,64.88,64.89,64.83,64.85,13200.0,48.9583,48.9658,48.9205,48.9356,13200.0
2011-05-16 13:00:00,64.85,64.9,64.85,64.9,8300.0,48.9356,48.9734,48.9356,48.9734,8300.0
2011-05-16 13:05:00,64.9,64.93,64.88,64.91,9000.0,48.9734,48.996,48.9583,48.9809,9000.0
2011-05-16 13:10:00,64.92,64.99,64.88,64.93,13000.0,48.9884,49.0413,48.9583,48.996,13000.0
2011-05-16 13:15:00,64.93,64.98,64.9,64.97,8100.0,48.996,49.0337,48.9734,49.0262,8100.0
2011-05-16 13:20:00,65.0,65.01,64.93,64.95,16000.0,49.0488,49.0564,48.996,49.0111,16000.0
2011-05-16 13:25:00,64.95,64.95,64.89,64.93,7600.0,49.0111,49.0111,48.9658,48.996,7600.0
2011-05-16 13:30:00,64.94,64.97,64.92,64.95,12200.0,49.0035,49.0262,48.9884,49.0111,12200.0
2011-05-16 13:35:00,64.93,64.94,64.83,64.86,17100.0,48.996,49.0035,48.9205,48.9432,17100.0
2011-05-16 13:40:00,64.86,64.97,64.85,64.95,13200.0,48.9432,49.0262,48.9356,49.0111,13200.0
2011-05-16 13:45:00,64.93,64.93,64.88,64.88,13700.0,48.996,48.996,48.9583,48.9583,13700.0
2011-05-16 13:50:00,64.87,64.88,64.84,64.85,10100.0,48.9507,48.9583,48.9281,48.9356,10100.0
2011-05-16 13:55:00,64.84,64.88,64.84,64.85,15900.0,48.9281,48.9583,48.9281,48.9356,15900.0
2011-05-16 14:00:00,64.85,64.88,64.83,64.87,6900.0,48.9356,48.9583,48.9205,48.9507,6900.0
2011-05-16 14:05:00,64.88,64.92,64.86,64.9,10300.0,48.9583,48.9884,48.9432,48.9734,10300.0
2011-05-16 14:10:00,64.89,64.94,64.89,64.93,10800.0,48.9658,49.0035,48.9658,48.996,10800.0
2011-05-16 14:15:00,64.93,64.97,64.89,64.94,6500.0,48.996,49.0262,48.9658,49.0035,6500.0
2011-05-16 14:20:00,64.94,64.95,64.88,64.9,6900.0,49.0035,49.0111,48.9583,48.9734,6900.0
2011-05-16 14:25:00,64.9,64.92,64.88,64.9,13700.0,48.9734,48.9884,48.9583,48.9734,13700.0
2011-05-16 14:30:00,64.91,64.92,64.84,64.84,11600.0,48.9809,48.9884,48.9281,48.9281,11600.0
2011-05-16 14:35:00,64.84,64.89,64.83,64.88,12200.0,48.9281,48.9658,48.9205,48.9583,12200.0
2011-05-16 14:40:00,64.88,64.91,64.81,64.87,11800.0,48.9583,48.9809,48.9054,48.9507,11800.0
2011-05-16 14:45:00,64.87,64.92,64.86,64.92,9100.0,48.9507,48.9884,48.9432,48.9884,9100.0
2011-05-16 14:50:00,64.93,64.97,64.92,64.92,11600.0,48.996,49.0262,48.9884,48.9884,11600.0
2011-05-16 14:55:00,64.92,64.97,64.89,64.89,18300.0,48.9884,49.0262,48.9658,48.9658,18300.0
2011-05-16 15:00:00,64.89,64.96,64.88,64.93,11300.0,48.9658,49.0186,48.9583,48.996,11300.0
2011-05-16 15:05:00,64.92,64.95,64.9,64.92,14800.0,48.9884,49.0111,48.9734,48.9884,14800.0
2011-05-16 15:10:00,64.93,64.94,64.88,64.9,18700.0,48.996,49.0035,48.9583,48.9734,18700.0
2011-05-16 15:15:00,64.89,64.92,64.87,64.9,12000.0,48.9658,48.9884,48.9507,48.9734,12000.0
2011-05-16 15:20:00,64.9,64.92,64.86,64.86,19300.0,48.9734,48.9884,48.9432,48.9432,19300.0
2011-05-16 15:25:00,64.86,64.92,64.85,64.86,18400.0,48.9432,48.9884,48.9356,48.9432,18400.0
2011-05-16 15:30:00,64.87,64.91,64.86,64.88,22000.0,48.9507,48.9809,48.9432,48.9583,22000.0
2011-05-16 15:35:00,64.88,64.88,64.78,64.81,26100.0,48.9583,48.9583,48.8828,48.9054,26100.0
2011-05-16 15:40:00,64.81,64.83,64.74,64.77,34200.0,48.9054,48.9205,48.8526,48.8753,34200.0
2011-05-16 15:45:00,64.77,64.77,64.64,64.69,39800.0,48.8753,48.8753,48.7772,48.8149,39800.0
2011-05-16 15:50:00,64.69,64.82,64.67,64.77,52200.0,48.8149,48.913,48.7998,48.8753,52200.0
2011-05-16 15:55:00,64.77,64.82,64.73,64.79,55600.0,48.8753,48.913,48.8451,48.8904,55600.0
2011-05-17 09:30:00,64.61,64.81,64.56,64.8,31900.0,48.7545,48.9054,48.7168,48.8979,31900.0
2011-05-17 09:35:00,64.8,65.17,64.8,65.11,45600.0,48.8979,49.1771,48.8979,49.1318,45600.0
2011-05-17 09:40:00,65.1,65.14,64.85,64.97,57700.0,49.1243,49.1545,48.9356,49.0262,57700.0
2011-05-17 09:45:00,64.97,65.03,64.85,64.95,38100.0,49.0262,49.0715,48.9356,49.0111,38100.0
2011-05-17 09:50:00,64.95,64.95,64.83,64.9,31200.0,49.0111,49.0111,48.9205,48.9734,31200.0
2011-05-17 09:55:00,64.89,64.89,64.73,64.75,31600.0,48.9658,48.9658,48.8451,48.8602,31600.0
2011-05-17 10:00:00,64.74,64.79,64.7,64.75,22700.0,48.8526,48.8904,48.8224,48.8602,22700.0
2011-05-17 10:05:00,64.76,64.79,64.63,64.7,25200.0,48.8677,48.8904,48.7696,48.8224,25200.0
2011-05-17 10:10:00,64.71,64.86,64.69,64.85,19000.0,48.83,48.9432,48.8149,48.9356,19000.0
2011-05-17 10:15:00,64.86,65.0,64.84,64.92,24200.0,48.9432,49.0488,48.9281,48.9884,24200.0
2011-05-17 10:20:00,64.94,64.97,64.82,64.87,41900.0,49.0035,49.0262,48.913,48.9507,41900.0
2011-05-17 10:25:00,64.87,65.01,64.87,64.99,21800.0,48.9507,49.0564,48.9507,49.0413,21800.0
2011-05-17 10:30:00,64.99,65.02,64.91,64.96,23200.0,49.0413,49.0639,48.9809,49.0186,23200.0
2011-05-17 10:35:00,64.96,64.99,64.84,64.89,20700.0,49.0186,49.0413,48.9281,48.9658,20700.0
2011-05-17 10:40:00,64.89,64.94,64.85,64.89,26400.0,48.9658,49.0035,48.9356,48.9658,26400.0
2011-05-17 10:45:00,64.88,64.88,64.8,64.82,16600.0,48.9583,48.9583,48.8979,48.913,16600.0
2011-05-17 10:50:00,64.82,64.85,64.75,64.75,19700.0,48.913,48.9356,48.8602,48.8602,19700.0
2011-05-17 10:55:00,64.76,64.88,64.76,64.85,16700.0,48.8677,48.9583,48.8677,48.9356,16700.0
2011-05-17 11:00:00,64.84,64.86,64.59,64.66,24900.0,48.9281,48.9432,48.7394,48.7923,24900.0
2011-05-17 11:05:00,64.67,64.7,64.5,64.55,24100.0,48.7998,48.8224,48.6715,48.7092,24100.0
2011-05-17 11:10:00,64.56,64.65,64.54,64.63,20800.0,48.7168,48.7847,48.7017,48.7696,20800.0
2011-05-17 11:15:00,64.63,64.65,64.48,64.58,14900.0,48.7696,48.7847,48.6564,48.7319,14900.0
2011-05-17 11:20:00,64.58,64.67,64.58,64.63,16400.0,48.7319,48.7998,48.7319,48.7696,16400.0
2011-05-17 11:25:00,64.63,64.67,64.55,64.59,16600.0,48.7696,48.7998,48.7092,48.7394,16600.0
2011-05-17 11:30:00,64.6,64.67,64.42,64.44,21600.0,48.747,48.7998,48.6112,48.6262,21600.0
2011-05-17 11:35:00,64.45,64.48,64.24,64.27,24800.0,48.6338,48.6564,48.4753,48.498,24800.0
2011-05-17 11:40:00,64.27,64.29,64.18,64.2,9200.0,48.498,48.5131,48.43,48.4451,9200.0
2011-05-17 11:45:00,64.22,64.37,64.21,64.37,13500.0,48.4602,48.5734,48.4527,48.5734,13500.0
2011-05-17 11:50:00,64.38,64.42,64.33,64.4,19300.0,48.581,48.6112,48.5432,48.5961,19300.0
2011-05-17 11:55:00,64.42,64.55,64.42,64.53,11600.0,48.6112,48.7092,48.6112,48.6942,11600.0
2011-05-17 12:00:00,64.53,64.6,64.53,64.57,13500.0,48.6942,48.747,48.6942,48.7243,13500.0
2011-05-17 12:05:00,64.56,64.6,64.52,64.54,7900.0,48.7168,48.747,48.6866,48.7017,7900.0
2011-05-17 12:10:00,64.54,64.59,64.53,64.57,16700.0,48.7017,48.7394,48.6942,48.7243,16700.0
2011-05-17 12:15:00,64.56,64.57,64.48,64.48,14400.0,48.7168,48.7243,48.6564,48.6564,14400.0
2011-05-17 12:20:00,64.5,64.54,64.49,64.5,25500.0,48.6715,48.7017,48.664,48.6715,25500.0
2011-05-17 12:25:00,64.49,64.49,64.39,64.44,9100.0,48.664,48.664,48.5885,48.6262,9100.0
2011-05-17 12:30:00,64.44,64.49,64.39,64.46,18200.0,48.6262,48.664,48.5885,48.6413,18200.0
2011-05-17 12:35:00,64.46,64.48,64.39,64.43,10000.0,48.6413,48.6564,48.5885,48.6187,10000.0
2011-05-17 12:40:00,64.44,64.5,64.43,64.47,12700.0,48.6262,48.6715,48.6187,48.6489,12700.0
2011-05-17 12:45:00,64.47,64.48,64.25,64.25,17700.0,48.6489,48.6564,48.4829,48.4829,17700.0
2011-05-17 12:50:00,64.25,64.31,64.24,64.31,18700.0,48.4829,48.5281,48.4753,48.5281,18700.0
2011-05-17 12:55:00,64.31,64.34,64.25,64.33,15400.0,48.5281,48.5508,48.4829,48.5432,15400.0
2011-05-17 13:00:00,64.34,64.42,64.33,64.36,15100.0,48.5508,48.6112,48.5432,48.5659,15100.0
2011-05-17 13:05:00,64.38,64.39,64.33,64.37,8100.0,48.581,48.5885,48.5432,48.5734,8100.0
2011-05-17 13:10:00,64.35,64.4,64.31,64.39,21600.0,48.5583,48.5961,48.5281,48.5885,21600.0
2011-05-17 13:15:00,64.4,64.48,64.39,64.48,10300.0,48.5961,48.6564,48.5885,48.6564,10300.0
2011-05-17 13:20:00,64.48,64.49,64.43,64.47,16900.0,48.6564,48.664,48.6187,48.6489,16900.0
2011-05-17 13:25:00,64.47,64.51,64.45,64.5,18300.0,48.6489,48.6791,48.6338,48.6715,18300.0
2011-05-17 13:30:00,64.5,64.55,64.46,64.5,41000.0,48.6715,48.7092,48.6413,48.6715,41000.0
2011-05-17 13:35:00,64.5,64.53,64.49,64.49,36300.0,48.6715,48.6942,48.664,48.664,36300.0
2011-05-17 13:40:00,64.5,64.58,64.49,64.56,12800.0,48.6715,48.7319,48.664,48.7168,12800.0
2011-05-17 13:45:00,64.56,64.58,64.5,64.51,21200.0,48.7168,48.7319,48.6715,48.6791,21200.0
2011-05-17 13:50:00,64.52,64.53,64.48,64.5,36300.0,48.6866,48.6942,48.6564,48.6715,36300.0
2011-05-17 13:55:00,64.48,64.53,64.48,64.53,23500.0,48.6564,48.6942,48.6564,48.6942,23500.0
2011-05-17 14:00:00,64.53,64.58,64.52,64.54,24700.0,48.6942,48.7319,48.6866,48.7017,24700.0
2011-05-17 14:05:00,64.54,64.55,64.45,64.45,34300.0,48.7017,48.7092,48.6338,48.6338,34300.0
2011-05-17 14:10:00,64.45,64.48,64.41,64.45,10400.0,48.6338,48.6564,48.6036,48.6338,10400.0
2011-05-17 14:15:00,64.45,64.5,64.4,64.42,15600.0,48.6338,48.6715,48.5961,48.6112,15600.0
2011-05-17 14:20:00,64.42,64.42,64.36,64.38,25100.0,48.6112,48.6112,48.5659,48.581,25100.0
2011-05-17 14:25:00,64.39,64.48,64.39,64.48,23600.0,48.5885,48.6564,48.5885,48.6564,23600.0
2011-05-17 14:30:00,64.48,64.48,64.4,64.42,26900.0,48.6564,48.6564,48.5961,48.6112,26900.0
2011-05-17 14:35:00,64.44,64.5,64.42,64.46,24500.0,48.6262,48.6715,48.6112,48.6413,24500.0
2011-05-17 14:40:00,64.46,64.49,64.37,64.37,20200.0,48.6413,48.664,48.5734,48.5734,20200.0
2011-05-17 14:45:00,64.37,64.44,64.34,64.42,20500.0,48.5734,48.6262,48.5508,48.6112,20500.0
2011-05-17 14:50:00,64.42,64.55,64.42,64.53,27400.0,48.6112,48.7092,48.6112,48.6942,27400.0
2011-05-17 14:55:00,64.53,64.73,64.52,64.73,24600.0,48.6942,48.8451,48.6866,48.8451,24600.0
2011-05-17 15:00:00,64.71,64.71,64.57,64.57,81800.0,48.83,48.83,48.7243,48.7243,81800.0
2011-05-17 15:05:00,64.59,64.6,64.5,64.55,26700.0,48.7394,48.747,48.6715,48.7092,26700.0
2011-05-17 15:10:00,64.54,64.6,64.51,64.51,19700.0,48.7017,48.747,48.6791,48.6791,19700.0
2011-05-17 15:15:00,64.51,64.54,64.44,64.51,37500.0,48.6791,48.7017,48.6262,48.6791,37500.0
2011-05-17 15:20:00,64.53,64.62,64.49,64.51,31600.0,48.6942,48.7621,48.664,48.6791,31600.0
2011-05-17 15:25:00,64.52,64.6,64.46,64.5,19700.0,48.6866,48.747,48.6413,48.6715,19700.0
2011-05-17 15:30:00,64.5,64.55,64.5,64.53,19000.0,48.6715,48.7092,48.6715,48.6942,19000.0
2011-05-17 15:35:00,64.52,64.6,64.51,64.55,31300.0,48.6866,48.747,48.6791,48.7092,31300.0
2011-05-17 15:40:00,64.56,64.58,64.51,64.51,32200.0,48.7168,48.7319,48.6791,48.6791,32200.0
2011-05-17 15:45:00,64.5,64.58,64.47,64.56,43900.0,48.6715,48.7319,48.6489,48.7168,43900.0
2011-05-17 15:50:00,64.55,64.56,64.48,64.52,37700.0,48.7092,48.7168,48.6564,48.6866,37700.0
2011-05-17 15:55:00,64.52,64.56,64.5,64.56,54600.0,48.6866,48.7168,48.6715,48.7168,54600.0
2011-05-18 09:30:00,64.55,64.66,64.51,64.66,17400.0,48.7092,48.7923,48.6791,48.7923,17400.0
2011-05-18 09:35:00,64.62,64.65,64.39,64.61,31300.0,48.7621,48.7847,48.5885,48.7545,31300.0
2011-05-18 09:40:00,64.59,64.73,64.5,64.73,23700.0,48.7394,48.8451,48.6715,48.8451,23700.0
2011-05-18 09:45:00,64.74,64.79,64.65,64.72,17300.0,48.8526,48.8904,48.7847,48.8375,17300.0
2011-05-18 09:50:00,64.73,64.74,64.65,64.66,18700.0,48.8451,48.8526,48.7847,48.7923,18700.0
2011-05-18 09:55:00,64.66,64.66,64.5,64.62,19000.0,48.7923,48.7923,48.6715,48.7621,19000.0
2011-05-18 10:00:00,64.62,64.62,64.5,64.62,28900.0,48.7621,48.7621,48.6715,48.7621,28900.0
2011-05-18 10:05:00,64.63,64.66,64.56,64.64,18800.0,48.7696,48.7923,48.7168,48.7772,18800.0
2011-05-18 10:10:00,64.63,64.65,64.56,64.58,19600.0,48.7696,48.7847,48.7168,48.7319,19600.0
2011-05-18 10:15:00,64.57,64.59,64.51,64.54,20900.0,48.7243,48.7394,48.6791,48.7017,20900.0
2011-05-18 10:20:00,64.51,64.54,64.49,64.52,24400.0,48.6791,48.7017,48.664,48.6866,24400.0
2011-05-18 10:25:00,64.52,64.59,64.51,64.57,10500.0,48.6866,48.7394,48.6791,48.7243,10500.0
2011-05-18 10:30:00,64.57,64.65,64.54,64.65,31300.0,48.7243,48.7847,48.7017,48.7847,31300.0
2011-05-18 10:35:00,64.65,64.82,64.64,64.78,33000.0,48.7847,48.913,48.7772,48.8828,33000.0
2011-05-18 10:40:00,64.8,64.86,64.71,64.71,33600.0,48.8979,48.9432,48.83,48.83,33600.0
2011-05-18 10:45:00,64.71,64.84,64.7,64.75,33600.0,48.83,48.9281,48.8224,48.8602,33600.0
2011-05-18 10:50:00,64.75,64.78,64.73,64.74,27700.0,48.8602,48.8828,48.8451,48.8526,27700.0
2011-05-18 10:55:00,64.74,64.85,64.72,64.85,11200.0,48.8526,48.9356,48.8375,48.9356,11200.0
2011-05-18 11:00:00,64.86,64.96,64.86,64.95,14900.0,48.9432,49.0186,48.9432,49.0111,14900.0
2011-05-18 11:05:00,64.95,64.97,64.83,64.84,12300.0,49.0111,49.0262,48.9205,48.9281,12300.0
2011-05-18 11:10:00,64.84,64.9,64.79,64.9,11600.0,48.9281,48.9734,48.8904,48.9734,11600.0
2011-05-18 11:15:00,64.9,64.9,64.81,64.86,18600.0,48.9734,48.9734,48.9054,48.9432,18600.0
2011-05-18 11:20:00,64.86,64.86,64.77,64.82,13900.0,48.9432,48.9432,48.8753,48.913,13900.0
2011-05-18 11:25:00,64.81,64.86,64.8,64.86,7700.0,48.9054,48.9432,48.8979,48.9432,7700.0
2011-05-18 11:30:00,64.85,64.87,64.79,64.85,24900.0,48.9356,48.9507,48.8904,48.9356,24900.0
2011-05-18 11:35:00,64.85,64.87,64.85,64.86,20700.0,48.9356,48.9507,48.9356,48.9432,20700.0
2011-05-18 11:40:00,64.85,64.94,64.85,64.91,12100.0,48.9356,49.0035,48.9356,48.9809,12100.0
2011-05-18 11:45:00,64.91,64.94,64.88,64.91,10600.0,48.9809,49.0035,48.9583,48.9809,10600.0
2011-05-18 11:50:00,64.93,64.93,64.9,64.9,17300.0,48.996,48.996,48.9734,48.9734,17300.0
2011-05-18 11:55:00,64.91,64.91,64.9,64.9,6100.0,48.9809,48.9809,48.9734,48.9734,6100.0
2011-05-18 12:00:00,64.91,64.92,64.78,64.78,23000.0,48.9809,48.9884,48.8828,48.8828,23000.0
2011-05-18 12:05:00,64.78,64.78,64.68,64.71,15100.0,48.8828,48.8828,48.8073,48.83,15100.0
2011-05-18 12:10:00,64.71,64.71,64.66,64.68,16300.0,48.83,48.83,48.7923,48.8073,16300.0
2011-05-18 12:15:00,64.68,64.71,64.67,64.7,17800.0,48.8073,48.83,48.7998,48.8224,17800.0
2011-05-18 12:20:00,64.69,64.73,64.68,64.72,14300.0,48.8149,48.8451,48.8073,48.8375,14300.0
2011-05-18 12:25:00,64.7,64.74,64.68,64.7,13400.0,48.8224,48.8526,48.8073,48.8224,13400.0
2011-05-18 12:30:00,64.7,64.71,64.65,64.65,16100.0,48.8224,48.83,48.7847,48.7847,16100.0
2011-05-18 12:35:00,64.65,64.66,64.63,64.64,11300.0,48.7847,48.7923,48.7696,48.7772,11300.0
2011-05-18 12:40:00,64.64,64.66,64.64,64.66,7300.0,48.7772,48.7923,48.7772,48.7923,7300.0
2011-05-18 12:45:00,64.65,64.66,64.6,64.61,11300.0,48.7847,48.7923,48.747,48.7545,11300.0
2011-05-18 12:50:00,64.61,64.64,64.58,64.6,12900.0,48.7545,48.7772,48.7319,48.747,12900.0
2011-05-18 12:55:00,64.6,64.63,64.6,64.62,10500.0,48.747,48.7696,48.747,48.7621,10500.0
2011-05-18 13:00:00,64.62,64.67,64.61,64.66,13700.0,48.7621,48.7998,48.7545,48.7923,13700.0
2011-05-18 13:05:00,64.66,64.77,64.65,64.77,8900.0,48.7923,48.8753,48.7847,48.8753,8900.0
2011-05-18 13:10:00,64.76,64.77,64.74,64.75,14000.0,48.8677,48.8753,48.8526,48.8602,14000.0
2011-05-18 13:15:00,64.75,64.76,64.7,64.72,11200.0,48.8602,48.8677,48.8224,48.8375,11200.0
2011-05-18 13:20:00,64.72,64.72,64.66,64.67,17500.0,48.8375,48.8375,48.7923,48.7998,17500.0
2011-05-18 13:25:00,64.68,64.68,64.65,64.65,5600.0,48.8073,48.8073,48.7847,48.7847,5600.0
2011-05-18 13:30:00,64.65,64.66,64.63,64.66,20300.0,48.7847,48.7923,48.7696,48.7923,20300.0
2011-05-18 13:35:00,64.66,64.67,64.65,64.65,16100.0,48.7923,48.7998,48.7847,48.7847,16100.0
2011-05-18 13:40:00,64.65,64.65,64.61,64.62,23800.0,48.7847,48.7847,48.7545,48.7621,23800.0
2011-05-18 13:45:00,64.61,64.61,64.59,64.59,10600.0,48.7545,48.7545,48.7394,48.7394,10600.0
2011-05-18 13:50:00,64.59,64.59,64.55,64.56,17700.0,48.7394,48.7394,48.7092,48.7168,17700.0
2011-05-18 13:55:00,64.56,64.69,64.55,64.69,24600.0,48.7168,48.8149,48.7092,48.8149,24600.0
2011-05-18 14:00:00,64.69,64.73,64.61,64.68,46700.0,48.8149,48.8451,48.7545,48.8073,46700.0
2011-05-18 14:05:00,64.69,64.85,64.69,64.85,26100.0,48.8149,48.9356,48.8149,48.9356,26100.0
2011-05-18 14:10:00,64.84,64.85,64.8,64.85,12800.0,48.9281,48.9356,48.8979,48.9356,12800.0
2011-05-18 14:15:00,64.84,64.84,64.74,64.78,33500.0,48.9281,48.9281,48.8526,48.8828,33500.0
2011-05-18 14:20:00,64.78,64.81,64.76,64.8,35900.0,48.8828,48.9054,48.8677,48.8979,35900.0
2011-05-18 14:25:00,64.79,64.82,64.73,64.75,28400.0,48.8904,48.913,48.8451,48.8602,28400.0
2011-05-18 14:30:00,64.74,64.8,64.72,64.8,21700.0,48.8526,48.8979,48.8375,48.8979,21700.0
2011-05-18 14:35:00,64.8,64.84,64.73,64.79,14800.0,48.8979,48.9281,48.8451,48.8904,14800.0
2011-05-18 14:40:00,64.79,64.83,64.77,64.8,14000.0,48.8904,48.9205,48.8753,48.8979,14000.0
2011-05-18 14:45:00,64.79,64.81,64.75,64.78,17300.0,48.8904,48.9054,48.8602,48.8828,17300.0
2011-05-18 14:50:00,64.77,64.77,64.74,64.76,9700.0,48.8753,48.8753,48.8526,48.8677,9700.0
2011-05-18 14:55:00,64.75,64.76,64.7,64.75,15300.0,48.8602,48.8677,48.8224,48.8602,15300.0
2011-05-18 15:00:00,64.75,64.78,64.72,64.76,32700.0,48.8602,48.8828,48.8375,48.8677,32700.0
2011-05-18 15:05:00,64.76,64.79,64.74,64.74,20500.0,48.8677,48.8904,48.8526,48.8526,20500.0
2011-05-18 15:10:00,64.76,64.77,64.7,64.7,20600.0,48.8677,48.8753,48.8224,48.8224,20600.0
2011-05-18 15:15:00,64.71,64.82,64.7,64.81,33300.0,48.83,48.913,48.8224,48.9054,33300.0
2011-05-18 15:20:00,64.82,64.82,64.75,64.79,31900.0,48.913,48.913,48.8602,48.8904,31900.0
2011-05-18 15:25:00,64.79,64.81,64.77,64.8,27700.0,48.8904,48.9054,48.8753,48.8979,27700.0
2011-05-18 15:30:00,64.8,64.81,64.75,64.76,40100.0,48.8979,48.9054,48.8602,48.8677,40100.0
2011-05-18 15:35:00,64.76,64.77,64.74,64.74,26100.0,48.8677,48.8753,48.8526,48.8526,26100.0
2011-05-18 15:40:00,64.74,64.75,64.71,64.74,29200.0,48.8526,48.8602,48.83,48.8526,29200.0
2011-05-18 15:45:00,64.74,64.79,64.67,64.68,53400.0,48.8526,48.8904,48.7998,48.8073,53400.0
2011-05-18 15:50:00,64.68,64.78,64.66,64.7,53300.0,48.8073,48.8828,48.7923,48.8224,53300.0
2011-05-18 15:55:00,64.71,64.74,64.67,64.7,96000.0,48.83,48.8526,48.7998,48.8224,96000.0
2011-05-19 09:30:00,64.84,64.97,64.7,64.91,79800.0,48.9281,49.0262,48.8224,48.9809,79800.0
2011-05-19 09:35:00,64.95,65.3,64.95,65.18,21300.0,49.0111,49.2752,49.0111,49.1846,21300.0
2011-05-19 09:40:00,65.2,65.2,65.04,65.06,39400.0,49.1997,49.1997,49.079,49.0941,39400.0
2011-05-19 09:45:00,65.04,65.13,64.93,65.13,60700.0,49.079,49.1469,48.996,49.1469,60700.0
2011-05-19 09:50:00,65.12,65.25,65.1,65.23,11400.0,49.1394,49.2375,49.1243,49.2224,11400.0
2011-05-19 09:55:00,65.25,65.39,65.25,65.39,17400.0,49.2375,49.3431,49.2375,49.3431,17400.0
2011-05-19 10:00:00,65.38,65.39,65.07,65.28,25200.0,49.3356,49.3431,49.1016,49.2601,25200.0
2011-05-19 10:05:00,65.32,65.35,65.03,65.07,31300.0,49.2903,49.3129,49.0715,49.1016,31300.0
2011-05-19 10:10:00,65.07,65.07,64.78,65.04,26600.0,49.1016,49.1016,48.8828,49.079,26600.0
2011-05-19 10:15:00,65.04,65.11,64.99,65.11,11600.0,49.079,49.1318,49.0413,49.1318,11600.0
2011-05-19 10:20:00,65.12,65.25,65.12,65.18,16700.0,49.1394,49.2375,49.1394,49.1846,16700.0
2011-05-19 10:25:00,65.19,65.23,65.13,65.17,17400.0,49.1922,49.2224,49.1469,49.1771,17400.0
2011-05-19 10:30:00,65.16,65.2,64.99,65.0,30400.0,49.1696,49.1997,49.0413,49.0488,30400.0
2011-05-19 10:35:00,65.02,65.07,64.95,64.96,18900.0,49.0639,49.1016,49.0111,49.0186,18900.0
2011-05-19 10:40:00,64.95,65.0,64.82,64.83,20900.0,49.0111,49.0488,48.913,48.9205,20900.0
2011-05-19 10:45:00,64.81,64.97,64.81,64.95,12400.0,48.9054,49.0262,48.9054,49.0111,12400.0
2011-05-19 10:50:00,64.95,64.95,64.78,64.79,10600.0,49.0111,49.0111,48.8828,48.8904,10600.0
2011-05-19 10:55:00,64.79,64.86,64.76,64.8,15500.0,48.8904,48.9432,48.8677,48.8979,15500.0
2011-05-19 11:00:00,64.82,64.91,64.76,64.86,15900.0,48.913,48.9809,48.8677,48.9432,15900.0
2011-05-19 11:05:00,64.85,64.86,64.79,64.79,14600.0,48.9356,48.9432,48.8904,48.8904,14600.0
2011-05-19 11:10:00,64.81,64.83,64.75,64.8,14400.0,48.9054,48.9205,48.8602,48.8979,14400.0
2011-05-19 11:15:00,64.8,64.87,64.73,64.78,30100.0,48.8979,48.9507,48.8451,48.8828,30100.0
2011-05-19 11:20:00,64.79,64.93,64.79,64.88,17300.0,48.8904,48.996,48.8904,48.9583,17300.0
2011-05-19 11:25:00,64.87,64.9,64.84,64.89,12900.0,48.9507,48.9734,48.9281,48.9658,12900.0
2011-05-19 11:30:00,64.89,64.95,64.81,64.82,14700.0,48.9658,49.0111,48.9054,48.913,14700.0
2011-05-19 11:35:00,64.83,64.9,64.79,64.79,24200.0,48.9205,48.9734,48.8904,48.8904,24200.0
2011-05-19 11:40:00,64.8,64.9,64.79,64.83,23100.0,48.8979,48.9734,48.8904,48.9205,23100.0
2011-05-19 11:45:00,64.83,64.85,64.78,64.79,10600.0,48.9205,48.9356,48.8828,48.8904,10600.0
2011-05-19 11:50:00,64.78,64.78,64.71,64.75,36200.0,48.8828,48.8828,48.83,48.8602,36200.0
2011-05-19 11:55:00,64.75,64.76,64.67,64.75,17200.0,48.8602,48.8677,48.7998,48.8602,17200.0
2011-05-19 12:00:00,64.74,64.76,64.69,64.72,22100.0,48.8526,48.8677,48.8149,48.8375,22100.0
2011-05-19 12:05:00,64.72,64.81,64.71,64.77,18800.0,48.8375,48.9054,48.83,48.8753,18800.0
2011-05-19 12:10:00,64.77,64.82,64.71,64.79,46700.0,48.8753,48.913,48.83,48.8904,46700.0
2011-05-19 12:15:00,64.78,64.78,64.76,64.77,9300.0,48.8828,48.8828,48.8677,48.8753,9300.0
2011-05-19 12:20:00,64.78,64.84,64.78,64.83,8500.0,48.8828,48.9281,48.8828,48.9205,8500.0
2011-05-19 12:25:00,64.82,64.97,64.81,64.95,23900.0,48.913,49.0262,48.9054,49.0111,23900.0
2011-05-19 12:30:00,64.96,64.97,64.88,64.9,25800.0,49.0186,49.0262,48.9583,48.9734,25800.0
2011-05-19 12:35:00,64.91,64.98,64.9,64.96,18900.0,48.9809,49.0337,48.9734,49.0186,18900.0
2011-05-19 12:40:00,64.95,64.99,64.91,64.97,21600.0,49.0111,49.0413,48.9809,49.0262,21600.0
2011-05-19 12:45:00,64.96,64.97,64.88,64.95,20200.0,49.0186,49.0262,48.9583,49.0111,20200.0
2011-05-19 12:50:00,64.93,64.95,64.9,64.93,16200.0,48.996,49.0111,48.9734,48.996,16200.0
2011-05-19 12:55:00,64.94,64.98,64.93,64.98,13300.0,49.0035,49.0337,48.996,49.0337,13300.0
2011-05-19 13:00:00,64.97,65.04,64.93,65.03,29600.0,49.0262,49.079,48.996,49.0715,29600.0
2011-05-19 13:05:00,65.04,65.06,64.99,65.02,16200.0,49.079,49.0941,49.0413,49.0639,16200.0
2011-05-19 13:10:00,65.01,65.01,64.95,65.0,16800.0,49.0564,49.0564,49.0111,49.0488,16800.0
2011-05-19 13:15:00,65.0,65.02,64.96,65.02,19500.0,49.0488,49.0639,49.0186,49.0639,19500.0
2011-05-19 13:20:00,65.02,65.03,64.98,64.99,9700.0,49.0639,49.0715,49.0337,49.0413,9700.0
2011-05-19 13:25:00,64.99,64.99,64.94,64.95,8200.0,49.0413,49.0413,49.0035,49.0111,8200.0
2011-05-19 13:30:00,64.96,64.99,64.95,64.99,7700.0,49.0186,49.0413,49.0111,49.0413,7700.0
2011-05-19 13:35:00,64.98,64.99,64.88,64.9,13500.0,49.0337,49.0413,48.9583,48.9734,13500.0
2011-05-19 13:40:00,64.9,64.92,64.84,64.87,23600.0,48.9734,48.9884,48.9281,48.9507,23600.0
2011-05-19 13:45:00,64.88,64.9,64.86,64.86,12500.0,48.9583,48.9734,48.9432,48.9432,12500.0
2011-05-19 13:50:00,64.87,64.87,64.83,64.86,16900.0,48.9507,48.9507,48.9205,48.9432,16900.0
2011-05-19 13:55:00,64.86,64.92,64.86,64.91,22700.0,48.9432,48.9884,48.9432,48.9809,22700.0
2011-05-19 14:00:00,64.9,64.93,64.84,64.89,24600.0,48.9734,48.996,48.9281,48.9658,24600.0
2011-05-19 14:05:00,64.89,64.96,64.89,64.94,17300.0,48.9658,49.0186,48.9658,49.0035,17300.0
2011-05-19 14:10:00,64.95,65.02,64.94,65.0,40300.0,49.0111,49.0639,49.0035,49.0488,40300.0
2011-05-19 14:15:00,64.98,65.01,64.95,64.98,18000.0,49.0337,49.0564,49.0111,49.0337,18000.0
2011-05-19 14:20:00,64.99,65.0,64.95,64.99,17400.0,49.0413,49.0488,49.0111,49.0413,17400.0
2011-05-19 14:25:00,64.97,65.0,64.82,64.82,22100.0,49.0262,49.0488,48.913,48.913,22100.0
2011-05-19 14:30:00,64.82,64.85,64.78,64.84,13800.0,48.913,48.9356,48.8828,48.9281,13800.0
2011-05-19 14:35:00,64.83,64.87,64.81,64.82,10700.0,48.9205,48.9507,48.9054,48.913,10700.0
2011-05-19 14:40:00,64.81,64.84,64.67,64.73,20100.0,48.9054,48.9281,48.7998,48.8451,20100.0
2011-05-19 14:45:00,64.72,64.8,64.68,64.8,13900.0,48.8375,48.8979,48.8073,48.8979,13900.0
2011-05-19 14:50:00,64.79,64.85,64.79,64.79,22900.0,48.8904,48.9356,48.8904,48.8904,22900.0
2011-05-19 14:55:00,64.8,64.83,64.76,64.82,18100.0,48.8979,48.9205,48.8677,48.913,18100.0
2011-05-19 15:00:00,64.83,64.9,64.82,64.85,22000.0,48.9205,48.9734,48.913,48.9356,22000.0
2011-05-19 15:05:00,64.85,64.9,64.84,64.89,35300.0,48.9356,48.9734,48.9281,48.9658,35300.0
2011-05-19 15:10:00,64.89,64.96,64.89,64.91,28500.0,48.9658,49.0186,48.9658,48.9809,28500.0
2011-05-19 15:15:00,64.9,64.9,64.83,64.87,19400.0,48.9734,48.9734,48.9205,48.9507,19400.0
2011-05-19 15:20:00,64.88,64.95,64.88,64.93,19100.0,48.9583,49.0111,48.9583,48.996,19100.0
2011-05-19 15:25:00,64.93,64.95,64.89,64.89,18500.0,48.996,49.0111,48.9658,48.9658,18500.0
2011-05-19 15:30:00,64.9,64.93,64.8,64.81,24500.0,48.9734,48.996,48.8979,48.9054,24500.0
2011-05-19 15:35:00,64.81,64.98,64.78,64.96,87000.0,48.9054,49.0337,48.8828,49.0186,87000.0
2011-05-19 15:40:00,64.95,64.97,64.9,64.96,46600.0,49.0111,49.0262,48.9734,49.0186,46600.0
2011-05-19 15:45:00,64.97,65.09,64.97,65.08,103000.0,49.0262,49.1167,49.0262,49.1092,103000.0
2011-05-19 15:50:00,65.09,65.12,65.06,65.1,75300.0,49.1167,49.1394,49.0941,49.1243,75300.0
2011-05-19 15:55:00,65.11,65.22,65.1,65.17,187400.0,49.1318,49.2148,49.1243,49.1771,187400.0
2011-05-20 09:30:00,64.93,65.05,64.85,64.94,112400.0,48.996,49.0865,48.9356,49.0035,112400.0
2011-05-20 09:35:00,64.93,64.98,64.86,64.98,19800.0,48.996,49.0337,48.9432,49.0337,19800.0
2011-05-20 09:40:00,64.97,65.01,64.86,64.87,16400.0,49.0262,49.0564,48.9432,48.9507,16400.0
2011-05-20 09:45:00,64.89,64.94,64.8,64.81,13700.0,48.9658,49.0035,48.8979,48.9054,13700.0
2011-05-20 09:50:00,64.82,64.96,64.81,64.96,22000.0,48.913,49.0186,48.9054,49.0186,22000.0
2011-05-20 09:55:00,64.94,65.02,64.92,64.99,15300.0,49.0035,49.0639,48.9884,49.0413,15300.0
2011-05-20 10:00:00,64.99,65.0,64.77,64.83,32400.0,49.0413,49.0488,48.8753,48.9205,32400.0
2011-05-20 10:05:00,64.83,64.83,64.65,64.65,38300.0,48.9205,48.9205,48.7847,48.7847,38300.0
2011-05-20 10:10:00,64.64,64.77,64.61,64.61,32900.0,48.7772,48.8753,48.7545,48.7545,32900.0
2011-05-20 10:15:00,64.6,64.67,64.55,64.65,17800.0,48.747,48.7998,48.7092,48.7847,17800.0
2011-05-20 10:20:00,64.64,64.64,64.5,64.56,17700.0,48.7772,48.7772,48.6715,48.7168,17700.0
2011-05-20 10:25:00,64.55,64.66,64.48,64.56,28000.0,48.7092,48.7923,48.6564,48.7168,28000.0
2011-05-20 10:30:00,64.56,64.56,64.41,64.52,22200.0,48.7168,48.7168,48.6036,48.6866,22200.0
2011-05-20 10:35:00,64.53,64.61,64.48,64.58,34400.0,48.6942,48.7545,48.6564,48.7319,34400.0
2011-05-20 10:40:00,64.59,64.61,64.52,64.56,26500.0,48.7394,48.7545,48.6866,48.7168,26500.0
2011-05-20 10:45:00,64.55,64.57,64.47,64.53,34500.0,48.7092,48.7243,48.6489,48.6942,34500.0
2011-05-20 10:50:00,64.52,64.54,64.41,64.44,27300.0,48.6866,48.7017,48.6036,48.6262,27300.0
2011-05-20 10:55:00,64.44,64.45,64.4,64.42,19100.0,48.6262,48.6338,48.5961,48.6112,19100.0
2011-05-20 11:00:00,64.42,64.51,64.39,64.51,19100.0,48.6112,48.6791,48.5885,48.6791,19100.0
2011-05-20 11:05:00,64.52,64.53,64.46,64.53,18600.0,48.6866,48.6942,48.6413,48.6942,18600.0
2011-05-20 11:10:00,64.54,64.6,64.52,64.52,17900.0,48.7017,48.747,48.6866,48.6866,17900.0
2011-05-20 11:15:00,64.52,64.61,64.51,64.58,12600.0,48.6866,48.7545,48.6791,48.7319,12600.0
2011-05-20 11:20:00,64.56,64.56,64.47,64.47,10200.0,48.7168,48.7168,48.6489,48.6489,10200.0
2011-05-20 11:25:00,64.47,64.53,64.46,64.53,12900.0,48.6489,48.6942,48.6413,48.6942,12900.0
2011-05-20 11:30:00,64.53,64.6,64.53,64.57,20000.0,48.6942,48.747,48.6942,48.7243,20000.0
2011-05-20 11:35:00,64.57,64.72,64.57,64.72,19500.0,48.7243,48.8375,48.7243,48.8375,19500.0
2011-05-20 11:40:00,64.73,64.73,64.66,64.66,9600.0,48.8451,48.8451,48.7923,48.7923,9600.0
2011-05-20 11:45:00,64.67,64.68,64.57,64.59,12300.0,48.7998,48.8073,48.7243,48.7394,12300.0
2011-05-20 11:50:00,64.59,64.6,64.54,64.55,10200.0,48.7394,48.747,48.7017,48.7092,10200.0
2011-05-20 11:55:00,64.56,64.6,64.55,64.59,12700.0,48.7168,48.747,48.7092,48.7394,12700.0
2011-05-20 12:00:00,64.59,64.63,64.59,64.61,27500.0,48.7394,48.7696,48.7394,48.7545,27500.0
2011-05-20 12:05:00,64.6,64.62,64.55,64.55,6600.0,48.747,48.7621,48.7092,48.7092,6600.0
2011-05-20 12:10:00,64.56,64.6,64.55,64.57,6300.0,48.7168,48.747,48.7092,48.7243,6300.0
2011-05-20 12:15:00,64.56,64.63,64.56,64.58,10600.0,48.7168,48.7696,48.7168,48.7319,10600.0
2011-05-20 12:20:00,64.59,64.7,64.59,64.67,11900.0,48.7394,48.8224,48.7394,48.7998,11900.0
2011-05-20 12:25:00,64.68,64.72,64.66,64.71,9700.0,48.8073,48.8375,48.7923,48.83,9700.0
2011-05-20 12:30:00,64.72,64.75,64.65,64.72,17000.0,48.8375,48.8602,48.7847,48.8375,17000.0
2011-05-20 12:35:00,64.72,64.74,64.67,64.73,13300.0,48.8375,48.8526,48.7998,48.8451,13300.0
2011-05-20 12:40:00,64.73,64.76,64.69,64.72,11900.0,48.8451,48.8677,48.8149,48.8375,11900.0
2011-05-20 12:45:00,64.74,64.75,64.69,64.75,18200.0,48.8526,48.8602,48.8149,48.8602,18200.0
2011-05-20 12:50:00,64.75,64.75,64.7,64.71,14800.0,48.8602,48.8602,48.8224,48.83,14800.0
2011-05-20 12:55:00,64.71,64.74,64.67,64.69,16000.0,48.83,48.8526,48.7998,48.8149,16000.0
2011-05-20 13:00:00,64.71,64.73,64.69,64.73,11700.0,48.83,48.8451,48.8149,48.8451,11700.0
2011-05-20 13:05:00,64.72,64.76,64.72,64.72,10600.0,48.8375,48.8677,48.8375,48.8375,10600.0
2011-05-20 13:10:00,64.72,64.74,64.69,64.7,4400.0,48.8375,48.8526,48.8149,48.8224,4400.0
2011-05-20 13:15:00,64.7,64.78,64.7,64.77,10900.0,48.8224,48.8828,48.8224,48.8753,10900.0
2011-05-20 13:20:00,64.75,64.82,64.72,64.8,36300.0,48.8602,48.913,48.8375,48.8979,36300.0
2011-05-20 13:25:00,64.83,64.83,64.72,64.73,7700.0,48.9205,48.9205,48.8375,48.8451,7700.0
2011-05-20 13:30:00,64.74,64.79,64.73,64.75,15500.0,48.8526,48.8904,48.8451,48.8602,15500.0
2011-05-20 13:35:00,64.75,64.76,64.71,64.73,9800.0,48.8602,48.8677,48.83,48.8451,9800.0
2011-05-20 13:40:00,64.74,64.74,64.7,64.72,13600.0,48.8526,48.8526,48.8224,48.8375,13600.0
2011-05-20 13:45:00,64.72,64.75,64.72,64.73,8300.0,48.8375,48.8602,48.8375,48.8451,8300.0
2011-05-20 13:50:00,64.72,64.73,64.7,64.7,7800.0,48.8375,48.8451,48.8224,48.8224,7800.0
2011-05-20 13:55:00,64.7,64.73,64.69,64.73,14700.0,48.8224,48.8451,48.8149,48.8451,14700.0
2011-05-20 14:00:00,64.73,64.76,64.73,64.76,18400.0,48.8451,48.8677,48.8451,48.8677,18400.0
2011-05-20 14:05:00,64.76,64.78,64.72,64.72,18100.0,48.8677,48.8828,48.8375,48.8375,18100.0
2011-05-20 14:10:00,64.72,64.74,64.7,64.7,18800.0,48.8375,48.8526,48.8224,48.8224,18800.0
2011-05-20 14:15:00,64.7,64.72,64.7,64.71,15200.0,48.8224,48.8375,48.8224,48.83,15200.0
2011-05-20 14:20:00,64.71,64.71,64.7,64.7,32200.0,48.83,48.83,48.8224,48.8224,32200.0
2011-05-20 14:25:00,64.7,64.7,64.64,64.69,43500.0,48.8224,48.8224,48.7772,48.8149,43500.0
2011-05-20 14:30:00,64.7,64.73,64.69,64.73,21400.0,48.8224,48.8451,48.8149,48.8451,21400.0
2011-05-20 14:35:00,64.73,64.75,64.71,64.73,17600.0,48.8451,48.8602,48.83,48.8451,17600.0
2011-05-20 14:40:00,64.74,64.77,64.73,64.77,24800.0,48.8526,48.8753,48.8451,48.8753,24800.0
2011-05-20 14:45:00,64.76,64.77,64.71,64.74,16700.0,48.8677,48.8753,48.83,48.8526,16700.0
2011-05-20 14:50:00,64.75,64.75,64.7,64.7,29700.0,48.8602,48.8602,48.8224,48.8224,29700.0
2011-05-20 14:55:00,64.71,64.72,64.6,64.63,19000.0,48.83,48.8375,48.747,48.7696,19000.0
2011-05-20 15:00:00,64.63,64.64,64.55,64.55,27400.0,48.7696,48.7772,48.7092,48.7092,27400.0
2011-05-20 15:05:00,64.54,64.62,64.54,64.55,36100.0,48.7017,48.7621,48.7017,48.7092,36100.0
2011-05-20 15:10:00,64.55,64.57,64.54,64.55,23000.0,48.7092,48.7243,48.7017,48.7092,23000.0
2011-05-20 15:15:00,64.55,64.56,64.52,64.56,28400.0,48.7092,48.7168,48.6866,48.7168,28400.0
2011-05-20 15:20:00,64.56,64.61,64.55,64.57,20600.0,48.7168,48.7545,48.7092,48.7243,20600.0
2011-05-20 15:25:00,64.56,64.58,64.55,64.56,17200.0,48.7168,48.7319,48.7092,48.7168,17200.0
2011-05-20 15:30:00,64.57,64.64,64.55,64.64,20400.0,48.7243,48.7772,48.7092,48.7772,20400.0
2011-05-20 15:35:00,64.63,64.64,64.57,64.59,23400.0,48.7696,48.7772,48.7243,48.7394,23400.0
2011-05-20 15:40:00,64.6,64.61,64.55,64.58,24200.0,48.747,48.7545,48.7092,48.7319,24200.0
2011-05-20 15:45:00,64.58,64.63,64.55,64.55,50800.0,48.7319,48.7696,48.7092,48.7092,50800.0
2011-05-20 15:50:00,64.55,64.56,64.43,64.44,81800.0,48.7092,48.7168,48.6187,48.6262,81800.0
2011-05-20 15:55:00,64.45,64.51,64.43,64.48,97200.0,48.6338,48.6791,48.6187,48.6564,97200.0
2011-05-23 09:30:00,64.04,64.2,63.87,64.19,67100.0,48.3244,48.4451,48.1961,48.4376,67100.0
2011-05-23 09:35:00,64.17,64.65,64.17,64.63,49900.0,48.4225,48.7847,48.4225,48.7696,49900.0
2011-05-23 09:40:00,64.63,64.71,64.51,64.6,27900.0,48.7696,48.83,48.6791,48.747,27900.0
2011-05-23 09:45:00,64.6,64.73,64.56,64.71,39000.0,48.747,48.8451,48.7168,48.83,39000.0
2011-05-23 09:50:00,64.71,64.72,64.55,64.61,26400.0,48.83,48.8375,48.7092,48.7545,26400.0
2011-05-23 09:55:00,64.61,64.77,64.61,64.71,28300.0,48.7545,48.8753,48.7545,48.83,28300.0
2011-05-23 10:00:00,64.71,64.72,64.59,64.69,33100.0,48.83,48.8375,48.7394,48.8149,33100.0
2011-05-23 10:05:00,64.69,64.69,64.61,64.62,21300.0,48.8149,48.8149,48.7545,48.7621,21300.0
2011-05-23 10:10:00,64.62,64.62,64.43,64.45,46100.0,48.7621,48.7621,48.6187,48.6338,46100.0
2011-05-23 10:15:00,64.45,64.51,64.38,64.39,34000.0,48.6338,48.6791,48.581,48.5885,34000.0
2011-05-23 10:20:00,64.39,64.41,64.2,64.2,75800.0,48.5885,48.6036,48.4451,48.4451,75800.0
2011-05-23 10:25:00,64.2,64.27,64.15,64.24,27100.0,48.4451,48.498,48.4074,48.4753,27100.0
2011-05-23 10:30:00,64.24,64.25,64.13,64.14,33900.0,48.4753,48.4829,48.3923,48.3999,33900.0
2011-05-23 10:35:00,64.13,64.24,64.1,64.17,56400.0,48.3923,48.4753,48.3697,48.4225,56400.0
2011-05-23 10:40:00,64.17,64.2,64.14,64.2,33500.0,48.4225,48.4451,48.3999,48.4451,33500.0
2011-05-23 10:45:00,64.19,64.2,64.15,64.17,61200.0,48.4376,48.4451,48.4074,48.4225,61200.0
2011-05-23 10:50:00,64.18,64.22,64.15,64.16,33200.0,48.43,48.4602,48.4074,48.415,33200.0
2011-05-23 10:55:00,64.16,64.2,64.14,64.18,42000.0,48.415,48.4451,48.3999,48.43,42000.0
2011-05-23 11:00:00,64.18,64.18,64.09,64.12,46000.0,48.43,48.43,48.3621,48.3848,46000.0
2011-05-23 11:05:00,64.12,64.12,64.03,64.1,43700.0,48.3848,48.3848,48.3169,48.3697,43700.0
2011-05-23 11:10:00,64.1,64.11,64.03,64.07,26700.0,48.3697,48.3772,48.3169,48.347,26700.0
2011-05-23 11:15:00,64.07,64.14,64.02,64.1,28500.0,48.347,48.3999,48.3093,48.3697,28500.0
2011-05-23 11:20:00,64.09,64.19,64.08,64.19,37200.0,48.3621,48.4376,48.3546,48.4376,37200.0
2011-05-23 11:25:00,64.17,64.21,64.13,64.13,15100.0,48.4225,48.4527,48.3923,48.3923,15100.0
2011-05-23 11:30:00,64.14,64.15,64.08,64.1,16500.0,48.3999,48.4074,48.3546,48.3697,16500.0
2011-05-23 11:35:00,64.1,64.16,64.05,64.16,24600.0,48.3697,48.415,48.3319,48.415,24600.0
2011-05-23 11:40:00,64.17,64.18,64.12,64.16,9800.0,48.4225,48.43,48.3848,48.415,9800.0
2011-05-23 11:45:00,64.17,64.21,64.11,64.18,20500.0,48.4225,48.4527,48.3772,48.43,20500.0
2011-05-23 11:50:00,64.19,64.22,64.12,64.13,11000.0,48.4376,48.4602,48.3848,48.3923,11000.0
2011-05-23 11:55:00,64.13,64.15,64.11,64.14,10200.0,48.3923,48.4074,48.3772,48.3999,10200.0
2011-05-23 12:00:00,64.15,64.15,64.1,64.12,16300.0,48.4074,48.4074,48.3697,48.3848,16300.0
2011-05-23 12:05:00,64.11,64.16,64.09,64.13,16500.0,48.3772,48.415,48.3621,48.3923,16500.0
2011-05-23 12:10:00,64.13,64.14,64.08,64.13,40200.0,48.3923,48.3999,48.3546,48.3923,40200.0
2011-05-23 12:15:00,64.11,64.14,64.08,64.14,35900.0,48.3772,48.3999,48.3546,48.3999,35900.0
2011-05-23 12:20:00,64.15,64.18,64.11,64.14,13600.0,48.4074,48.43,48.3772,48.3999,13600.0
2011-05-23 12:25:00,64.14,64.19,64.12,64.18,15800.0,48.3999,48.4376,48.3848,48.43,15800.0
2011-05-23 12:30:00,64.18,64.2,64.1,64.16,17000.0,48.43,48.4451,48.3697,48.415,17000.0
2011-05-23 12:35:00,64.15,64.16,64.1,64.13,14700.0,48.4074,48.415,48.3697,48.3923,14700.0
2011-05-23 12:40:00,64.13,64.15,64.1,64.13,18600.0,48.3923,48.4074,48.3697,48.3923,18600.0
2011-05-23 12:45:00,64.13,64.19,64.13,64.17,16500.0,48.3923,48.4376,48.3923,48.4225,16500.0
2011-05-23 12:50:00,64.17,64.21,64.15,64.21,14800.0,48.4225,48.4527,48.4074,48.4527,14800.0
2011-05-23 12:55:00,64.21,64.28,64.2,64.28,61300.0,48.4527,48.5055,48.4451,48.5055,61300.0
2011-05-23 13:00:00,64.28,64.3,64.27,64.28,19800.0,48.5055,48.5206,48.498,48.5055,19800.0
2011-05-23 13:05:00,64.28,64.36,64.27,64.36,27200.0,48.5055,48.5659,48.498,48.5659,27200.0
2011-05-23 13:10:00,64.35,64.4,64.34,64.4,26100.0,48.5583,48.5961,48.5508,48.5961,26100.0
2011-05-23 13:15:00,64.4,64.4,64.31,64.35,24700.0,48.5961,48.5961,48.5281,48.5583,24700.0
2011-05-23 13:20:00,64.35,64.39,64.35,64.36,24400.0,48.5583,48.5885,48.5583,48.5659,24400.0
2011-05-23 13:25:00,64.36,64.36,64.29,64.33,23900.0,48.5659,48.5659,48.5131,48.5432,23900.0
2011-05-23 13:30:00,64.33,64.33,64.29,64.3,29900.0,48.5432,48.5432,48.5131,48.5206,29900.0
2011-05-23 13:35:00,64.3,64.35,64.29,64.35,42100.0,48.5206,48.5583,48.5131,48.5583,42100.0
2011-05-23 13:40:00,64.35,64.42,64.35,64.4,33300.0,48.5583,48.6112,48.5583,48.5961,33300.0
2011-05-23 13:45:00,64.4,64.44,64.4,64.42,32100.0,48.5961,48.6262,48.5961,48.6112,32100.0
2011-05-23 13:50:00,64.42,64.42,64.4,64.4,15000.0,48.6112,48.6112,48.5961,48.5961,15000.0
2011-05-23 13:55:00,64.4,64.54,64.39,64.5,53600.0,48.5961,48.7017,48.5885,48.6715,53600.0
2011-05-23 14:00:00,64.49,64.54,64.44,64.53,77800.0,48.664,48.7017,48.6262,48.6942,77800.0
2011-05-23 14:05:00,64.53,64.57,64.52,64.56,25100.0,48.6942,48.7243,48.6866,48.7168,25100.0
2011-05-23 14:10:00,64.56,64.68,64.56,64.68,33200.0,48.7168,48.8073,48.7168,48.8073,33200.0
2011-05-23 14:15:00,64.68,64.7,64.55,64.55,34200.0,48.8073,48.8224,48.7092,48.7092,34200.0
2011-05-23 14:20:00,64.55,64.71,64.54,64.7,87500.0,48.7092,48.83,48.7017,48.8224,87500.0
2011-05-23 14:25:00,64.7,64.75,64.68,64.7,66500.0,48.8224,48.8602,48.8073,48.8224,66500.0
2011-05-23 14:30:00,64.7,65.0,64.7,65.0,121200.0,48.8224,49.0488,48.8224,49.0488,121200.0
2011-05-23 14:35:00,65.0,65.37,64.99,65.37,181900.0,49.0488,49.328,49.0413,49.328,181900.0
2011-05-23 14:40:00,65.36,65.46,65.28,65.34,152500.0,49.3205,49.3959,49.2601,49.3054,152500.0
2011-05-23 14:45:00,65.33,65.35,65.15,65.18,51500.0,49.2978,49.3129,49.162,49.1846,51500.0
2011-05-23 14:50:00,65.18,65.2,65.09,65.09,36400.0,49.1846,49.1997,49.1167,49.1167,36400.0
2011-05-23 14:55:00,65.09,65.09,65.0,65.03,45000.0,49.1167,49.1167,49.0488,49.0715,45000.0
2011-05-23 15:00:00,65.04,65.12,65.01,65.09,57400.0,49.079,49.1394,49.0564,49.1167,57400.0
2011-05-23 15:05:00,65.09,65.19,65.08,65.09,56700.0,49.1167,49.1922,49.1092,49.1167,56700.0
2011-05-23 15:10:00,65.1,65.14,65.04,65.05,34700.0,49.1243,49.1545,49.079,49.0865,34700.0
2011-05-23 15:15:00,65.05,65.14,65.02,65.14,35800.0,49.0865,49.1545,49.0639,49.1545,35800.0
2011-05-23 15:20:00,65.14,65.18,65.11,65.14,29600.0,49.1545,49.1846,49.1318,49.1545,29600.0
2011-05-23 15:25:00,65.13,65.13,65.08,65.09,44900.0,49.1469,49.1469,49.1092,49.1167,44900.0
2011-05-23 15:30:00,65.09,65.1,65.03,65.04,90100.0,49.1167,49.1243,49.0715,49.079,90100.0
2011-05-23 15:35:00,65.03,65.05,65.0,65.01,73200.0,49.0715,49.0865,49.0488,49.0564,73200.0
2011-05-23 15:40:00,65.0,65.17,65.0,65.15,88800.0,49.0488,49.1771,49.0488,49.162,88800.0
2011-05-23 15:45:00,65.15,65.24,65.14,65.21,89700.0,49.162,49.2299,49.1545,49.2073,89700.0
2011-05-23 15:50:00,65.22,65.24,65.16,65.19,145500.0,49.2148,49.2299,49.1696,49.1922,145500.0
2011-05-23 15:55:00,65.2,65.23,65.12,65.13,199000.0,49.1997,49.2224,49.1394,49.1469,199000.0
2011-05-24 09:30:00,65.2,65.39,64.98,65.38,113200.0,49.1997,49.3431,49.0337,49.3356,113200.0
2011-05-24 09:35:00,65.38,65.53,65.28,65.33,48000.0,49.3356,49.4488,49.2601,49.2978,48000.0
2011-05-24 09:40:00,65.31,65.32,65.17,65.2,53600.0,49.2827,49.2903,49.1771,49.1997,53600.0
2011-05-24 09:45:00,65.2,65.2,65.0,65.02,61600.0,49.1997,49.1997,49.0488,49.0639,61600.0
2011-05-24 09:50:00,65.02,65.36,65.02,65.29,44300.0,49.0639,49.3205,49.0639,49.2676,44300.0
2011-05-24 09:55:00,65.29,65.43,65.26,65.39,36400.0,49.2676,49.3733,49.245,49.3431,36400.0
2011-05-24 10:00:00,65.41,65.53,65.25,65.27,43900.0,49.3582,49.4488,49.2375,49.2526,43900.0
2011-05-24 10:05:00,65.27,65.51,65.2,65.48,75500.0,49.2526,49.4337,49.1997,49.411,75500.0
2011-05-24 10:10:00,65.48,65.6,65.46,65.49,69900.0,49.411,49.5016,49.3959,49.4186,69900.0
2011-05-24 10:15:00,65.49,65.53,65.46,65.49,37600.0,49.4186,49.4488,49.3959,49.4186,37600.0
2011-05-24 10:20:00,65.48,65.54,65.48,65.52,33000.0,49.411,49.4563,49.411,49.4412,33000.0
2011-05-24 10:25:00,65.53,65.54,65.37,65.38,24400.0,49.4488,49.4563,49.328,49.3356,24400.0
2011-05-24 10:30:00,65.39,65.42,65.28,65.29,48500.0,49.3431,49.3657,49.2601,49.2676,48500.0
2011-05-24 10:35:00,65.28,65.42,65.28,65.38,28800.0,49.2601,49.3657,49.2601,49.3356,28800.0
2011-05-24 10:40:00,65.39,65.39,65.3,65.38,31800.0,49.3431,49.3431,49.2752,49.3356,31800.0
2011-05-24 10:45:00,65.38,65.52,65.33,65.52,80000.0,49.3356,49.4412,49.2978,49.4412,80000.0
2011-05-24 10:50:00,65.52,65.6,65.51,65.57,38200.0,49.4412,49.5016,49.4337,49.4789,38200.0
2011-05-24 10:55:00,65.57,65.68,65.55,65.64,46100.0,49.4789,49.5619,49.4638,49.5318,46100.0
2011-05-24 11:00:00,65.64,65.68,65.58,65.67,47800.0,49.5318,49.5619,49.4865,49.5544,47800.0
2011-05-24 11:05:00,65.67,65.79,65.65,65.69,58100.0,49.5544,49.6449,49.5393,49.5695,58100.0
2011-05-24 11:10:00,65.69,65.77,65.63,65.67,41900.0,49.5695,49.6299,49.5242,49.5544,41900.0
2011-05-24 11:15:00,65.68,65.7,65.6,65.64,32700.0,49.5619,49.577,49.5016,49.5318,32700.0
2011-05-24 11:20:00,65.64,65.67,65.59,65.61,20600.0,49.5318,49.5544,49.494,49.5091,20600.0
2011-05-24 11:25:00,65.61,65.62,65.53,65.59,27000.0,49.5091,49.5167,49.4488,49.494,27000.0
2011-05-24 11:30:00,65.59,65.7,65.58,65.67,29900.0,49.494,49.577,49.4865,49.5544,29900.0
2011-05-24 11:35:00,65.67,65.71,65.61,65.63,23200.0,49.5544,49.5846,49.5091,49.5242,23200.0
2011-05-24 11:40:00,65.63,65.65,65.51,65.64,29600.0,49.5242,49.5393,49.4337,49.5318,29600.0
2011-05-24 11:45:00,65.65,65.67,65.5,65.55,36500.0,49.5393,49.5544,49.4261,49.4638,36500.0
2011-05-24 11:50:00,65.56,65.57,65.48,65.52,50100.0,49.4714,49.4789,49.411,49.4412,50100.0
2011-05-24 11:55:00,65.52,65.54,65.49,65.53,15400.0,49.4412,49.4563,49.4186,49.4488,15400.0
2011-05-24 12:00:00,65.54,65.54,65.45,65.49,32200.0,49.4563,49.4563,49.3884,49.4186,32200.0
2011-05-24 12:05:00,65.48,65.64,65.46,65.6,28600.0,49.411,49.5318,49.3959,49.5016,28600.0
2011-05-24 12:10:00,65.59,65.62,65.56,65.62,23800.0,49.494,49.5167,49.4714,49.5167,23800.0
2011-05-24 12:15:00,65.62,65.67,65.61,65.64,25900.0,49.5167,49.5544,49.5091,49.5318,25900.0
2011-05-24 12:20:00,65.63,65.65,65.59,65.63,20000.0,49.5242,49.5393,49.494,49.5242,20000.0
2011-05-24 12:25:00,65.62,65.64,65.55,65.63,14400.0,49.5167,49.5318,49.4638,49.5242,14400.0
2011-05-24 12:30:00,65.61,65.62,65.51,65.52,18700.0,49.5091,49.5167,49.4337,49.4412,18700.0
2011-05-24 12:35:00,65.53,65.57,65.48,65.48,27900.0,49.4488,49.4789,49.411,49.411,27900.0
2011-05-24 12:40:00,65.48,65.5,65.45,65.48,20800.0,49.411,49.4261,49.3884,49.411,20800.0
2011-05-24 12:45:00,65.48,65.5,65.4,65.45,21500.0,49.411,49.4261,49.3507,49.3884,21500.0
2011-05-24 12:50:00,65.44,65.52,65.44,65.51,20000.0,49.3808,49.4412,49.3808,49.4337,20000.0
2011-05-24 12:55:00,65.49,65.5,65.4,65.41,15500.0,49.4186,49.4261,49.3507,49.3582,15500.0
2011-05-24 13:00:00,65.42,65.45,65.39,65.42,40500.0,49.3657,49.3884,49.3431,49.3657,40500.0
2011-05-24 13:05:00,65.44,65.49,65.43,65.43,26900.0,49.3808,49.4186,49.3733,49.3733,26900.0
2011-05-24 13:10:00,65.43,65.43,65.39,65.43,33500.0,49.3733,49.3733,49.3431,49.3733,33500.0
2011-05-24 13:15:00,65.44,65.48,65.41,65.42,14400.0,49.3808,49.411,49.3582,49.3657,14400.0
2011-05-24 13:20:00,65.43,65.49,65.42,65.49,12700.0,49.3733,49.4186,49.3657,49.4186,12700.0
2011-05-24 13:25:00,65.48,65.56,65.47,65.54,19500.0,49.411,49.4714,49.4035,49.4563,19500.0
2011-05-24 13:30:00,65.53,65.53,65.44,65.44,17100.0,49.4488,49.4488,49.3808,49.3808,17100.0
2011-05-24 13:35:00,65.44,65.46,65.4,65.44,35800.0,49.3808,49.3959,49.3507,49.3808,35800.0
2011-05-24 13:40:00,65.43,65.47,65.41,65.44,25300.0,49.3733,49.4035,49.3582,49.3808,25300.0
2011-05-24 13:45:00,65.44,65.46,65.43,65.45,29700.0,49.3808,49.3959,49.3733,49.3884,29700.0
2011-05-24 13:50:00,65.45,65.46,65.39,65.45,42600.0,49.3884,49.3959,49.3431,49.3884,42600.0
2011-05-24 13:55:00,65.45,65.53,65.43,65.53,15500.0,49.3884,49.4488,49.3733,49.4488,15500.0
2011-05-24 14:00:00,65.53,65.55,65.45,65.49,23700.0,49.4488,49.4638,49.3884,49.4186,23700.0
2011-05-24 14:05:00,65.49,65.59,65.48,65.56,18600.0,49.4186,49.494,49.411,49.4714,18600.0
2011-05-24 14:10:00,65.56,65.59,65.55,65.56,17500.0,49.4714,49.494,49.4638,49.4714,17500.0
2011-05-24 14:15:00,65.57,65.67,65.57,65.67,19500.0,49.4789,49.5544,49.4789,49.5544,19500.0
2011-05-24 14:20:00,65.68,65.68,65.57,65.6,26500.0,49.5619,49.5619,49.4789,49.5016,26500.0
2011-05-24 14:25:00,65.6,65.64,65.57,65.63,30800.0,49.5016,49.5318,49.4789,49.5242,30800.0
2011-05-24 14:30:00,65.63,65.66,65.61,65.62,31700.0,49.5242,49.5469,49.5091,49.5167,31700.0
2011-05-24 14:35:00,65.62,65.63,65.56,65.57,20600.0,49.5167,49.5242,49.4714,49.4789,20600.0
2011-05-24 14:40:00,65.56,65.57,65.52,65.56,29000.0,49.4714,49.4789,49.4412,49.4714,29000.0
2011-05-24 14:45:00,65.56,65.66,65.56,65.62,23100.0,49.4714,49.5469,49.4714,49.5167,23100.0
2011-05-24 14:50:00,65.63,65.7,65.6,65.69,25700.0,49.5242,49.577,49.5016,49.5695,25700.0
2011-05-24 14:55:00,65.7,65.7,65.65,65.68,30900.0,49.577,49.577,49.5393,49.5619,30900.0
2011-05-24 15:00:00,65.68,65.72,65.68,65.72,34000.0,49.5619,49.5921,49.5619,49.5921,34000.0
2011-05-24 15:05:00,65.72,65.74,65.71,65.72,42500.0,49.5921,49.6072,49.5846,49.5921,42500.0
2011-05-24 15:10:00,65.73,65.73,65.64,65.69,44200.0,49.5997,49.5997,49.5318,49.5695,44200.0
2011-05-24 15:15:00,65.68,65.72,65.67,65.71,35900.0,49.5619,49.5921,49.5544,49.5846,35900.0
2011-05-24 15:20:00,65.71,65.75,65.7,65.71,42100.0,49.5846,49.6148,49.577,49.5846,42100.0
2011-05-24 15:25:00,65.72,65.75,65.69,65.72,42200.0,49.5921,49.6148,49.5695,49.5921,42200.0
2011-05-24 15:30:00,65.72,65.73,65.65,65.66,54300.0,49.5921,49.5997,49.5393,49.5469,54300.0
2011-05-24 15:35:00,65.65,65.66,65.6,65.64,62100.0,49.5393,49.5469,49.5016,49.5318,62100.0
2011-05-24 15:40:00,65.65,65.67,65.63,65.65,81200.0,49.5393,49.5544,49.5242,49.5393,81200.0
2011-05-24 15:45:00,65.65,65.66,65.52,65.55,103300.0,49.5393,49.5469,49.4412,49.4638,103300.0
2011-05-24 15:50:00,65.56,65.6,65.55,65.57,92500.0,49.4714,49.5016,49.4638,49.4789,92500.0
2011-05-24 15:55:00,65.57,65.66,65.55,65.59,176200.0,49.4789,49.5469,49.4638,49.494,176200.0
2011-05-25 09:30:00,65.2,65.39,64.95,64.95,73000.0,49.1997,49.3431,49.0111,49.0111,73000.0
2011-05-25 09:35:00,65.0,65.15,64.87,64.94,109800.0,49.0488,49.162,48.9507,49.0035,109800.0
2011-05-25 09:40:00,64.93,64.95,64.7,64.73,89300.0,48.996,49.0111,48.8224,48.8451,89300.0
2011-05-25 09:45:00,64.72,64.92,64.65,64.92,120900.0,48.8375,48.9884,48.7847,48.9884,120900.0
2011-05-25 09:50:00,64.91,64.92,64.74,64.77,36900.0,48.9809,48.9884,48.8526,48.8753,36900.0
2011-05-25 09:55:00,64.78,64.82,64.74,64.81,37900.0,48.8828,48.913,48.8526,48.9054,37900.0
2011-05-25 10:00:00,64.8,64.86,64.71,64.83,131100.0,48.8979,48.9432,48.83,48.9205,131100.0
2011-05-25 10:05:00,64.82,64.92,64.81,64.91,66000.0,48.913,48.9884,48.9054,48.9809,66000.0
2011-05-25 10:10:00,64.92,64.99,64.86,64.96,59500.0,48.9884,49.0413,48.9432,49.0186,59500.0
2011-05-25 10:15:00,64.96,65.03,64.9,64.91,52800.0,49.0186,49.0715,48.9734,48.9809,52800.0
2011-05-25 10:20:00,64.91,64.91,64.8,64.84,29300.0,48.9809,48.9809,48.8979,48.9281,29300.0
2011-05-25 10:25:00,64.85,64.89,64.8,64.84,31200.0,48.9356,48.9658,48.8979,48.9281,31200.0
2011-05-25 10:30:00,64.85,64.89,64.82,64.88,27000.0,48.9356,48.9658,48.913,48.9583,27000.0
2011-05-25 10:35:00,64.88,64.93,64.84,64.88,38200.0,48.9583,48.996,48.9281,48.9583,38200.0
2011-05-25 10:40:00,64.87,64.91,64.87,64.91,29000.0,48.9507,48.9809,48.9507,48.9809,29000.0
2011-05-25 10:45:00,64.91,64.93,64.81,64.83,19400.0,48.9809,48.996,48.9054,48.9205,19400.0
2011-05-25 10:50:00,64.83,64.85,64.78,64.79,35000.0,48.9205,48.9356,48.8828,48.8904,35000.0
2011-05-25 10:55:00,64.79,64.87,64.76,64.84,38000.0,48.8904,48.9507,48.8677,48.9281,38000.0
2011-05-25 11:00:00,64.85,64.85,64.79,64.79,44800.0,48.9356,48.9356,48.8904,48.8904,44800.0
2011-05-25 11:05:00,64.8,64.85,64.76,64.82,150100.0,48.8979,48.9356,48.8677,48.913,150100.0
2011-05-25 11:10:00,64.83,64.95,64.82,64.95,28400.0,48.9205,49.0111,48.913,49.0111,28400.0
2011-05-25 11:15:00,64.94,65.0,64.91,65.0,27500.0,49.0035,49.0488,48.9809,49.0488,27500.0
2011-05-25 11:20:00,65.0,65.03,64.9,64.9,52000.0,49.0488,49.0715,48.9734,48.9734,52000.0
2011-05-25 11:25:00,64.9,64.97,64.85,64.95,45900.0,48.9734,49.0262,48.9356,49.0111,45900.0
2011-05-25 11:30:00,64.95,64.95,64.88,64.88,16000.0,49.0111,49.0111,48.9583,48.9583,16000.0
2011-05-25 11:35:00,64.89,64.97,64.86,64.97,23900.0,48.9658,49.0262,48.9432,49.0262,23900.0
2011-05-25 11:40:00,64.97,65.02,64.96,65.02,36300.0,49.0262,49.0639,49.0186,49.0639,36300.0
2011-05-25 11:45:00,65.02,65.02,64.84,64.84,27800.0,49.0639,49.0639,48.9281,48.9281,27800.0
2011-05-25 11:50:00,64.84,64.95,64.83,64.92,18700.0,48.9281,49.0111,48.9205,48.9884,18700.0
2011-05-25 11:55:00,64.92,64.93,64.86,64.86,23100.0,48.9884,48.996,48.9432,48.9432,23100.0
2011-05-25 12:00:00,64.85,64.92,64.84,64.92,14000.0,48.9356,48.9884,48.9281,48.9884,14000.0
2011-05-25 12:05:00,64.93,64.94,64.82,64.83,31500.0,48.996,49.0035,48.913,48.9205,31500.0
2011-05-25 12:10:00,64.84,64.84,64.79,64.79,22200.0,48.9281,48.9281,48.8904,48.8904,22200.0
2011-05-25 12:15:00,64.79,64.85,64.79,64.82,18400.0,48.8904,48.9356,48.8904,48.913,18400.0
2011-05-25 12:20:00,64.82,64.83,64.75,64.76,28100.0,48.913,48.9205,48.8602,48.8677,28100.0
2011-05-25 12:25:00,64.76,64.84,64.75,64.84,85000.0,48.8677,48.9281,48.8602,48.9281,85000.0
2011-05-25 12:30:00,64.83,64.9,64.82,64.86,23500.0,48.9205,48.9734,48.913,48.9432,23500.0
2011-05-25 12:35:00,64.87,64.88,64.83,64.84,9600.0,48.9507,48.9583,48.9205,48.9281,9600.0
2011-05-25 12:40:00,64.84,64.84,64.82,64.83,12500.0,48.9281,48.9281,48.913,48.9205,12500.0
2011-05-25 12:45:00,64.84,64.85,64.82,64.83,18800.0,48.9281,48.9356,48.913,48.9205,18800.0
2011-05-25 12:50:00,64.83,64.88,64.82,64.88,17200.0,48.9205,48.9583,48.913,48.9583,17200.0
2011-05-25 12:55:00,64.88,64.9,64.84,64.88,17900.0,48.9583,48.9734,48.9281,48.9583,17900.0
2011-05-25 13:00:00,64.88,64.88,64.84,64.87,19800.0,48.9583,48.9583,48.9281,48.9507,19800.0
2011-05-25 13:05:00,64.88,64.88,64.82,64.84,17200.0,48.9583,48.9583,48.913,48.9281,17200.0
2011-05-25 13:10:00,64.83,64.84,64.79,64.82,26900.0,48.9205,48.9281,48.8904,48.913,26900.0
2011-05-25 13:15:00,64.82,64.82,64.77,64.8,32600.0,48.913,48.913,48.8753,48.8979,32600.0
2011-05-25 13:20:00,64.8,64.85,64.79,64.8,26500.0,48.8979,48.9356,48.8904,48.8979,26500.0
2011-05-25 13:25:00,64.8,64.84,64.8,64.83,15200.0,48.8979,48.9281,48.8979,48.9205,15200.0
2011-05-25 13:30:00,64.84,64.85,64.79,64.84,26200.0,48.9281,48.9356,48.8904,48.9281,26200.0
2011-05-25 13:35:00,64.84,64.85,64.82,64.83,22200.0,48.9281,48.9356,48.913,48.9205,22200.0
2011-05-25 13:40:00,64.83,64.89,64.82,64.88,22100.0,48.9205,48.9658,48.913,48.9583,22100.0
2011-05-25 13:45:00,64.88,64.88,64.81,64.81,12400.0,48.9583,48.9583,48.9054,48.9054,12400.0
2011-05-25 13:50:00,64.81,64.86,64.78,64.85,24400.0,48.9054,48.9432,48.8828,48.9356,24400.0
2011-05-25 13:55:00,64.84,64.85,64.82,64.82,9900.0,48.9281,48.9356,48.913,48.913,9900.0
2011-05-25 14:00:00,64.82,64.82,64.72,64.72,36800.0,48.913,48.913,48.8375,48.8375,36800.0
2011-05-25 14:05:00,64.72,64.82,64.69,64.8,58000.0,48.8375,48.913,48.8149,48.8979,58000.0
2011-05-25 14:10:00,64.8,64.97,64.8,64.95,24500.0,48.8979,49.0262,48.8979,49.0111,24500.0
2011-05-25 14:15:00,64.95,64.96,64.92,64.94,19900.0,49.0111,49.0186,48.9884,49.0035,19900.0
2011-05-25 14:20:00,64.94,64.94,64.91,64.93,11100.0,49.0035,49.0035,48.9809,48.996,11100.0
2011-05-25 14:25:00,64.93,64.96,64.91,64.94,25400.0,48.996,49.0186,48.9809,49.0035,25400.0
2011-05-25 14:30:00,64.95,64.95,64.86,64.87,25800.0,49.0111,49.0111,48.9432,48.9507,25800.0
2011-05-25 14:35:00,64.86,64.86,64.77,64.78,28700.0,48.9432,48.9432,48.8753,48.8828,28700.0
2011-05-25 14:40:00,64.79,64.86,64.79,64.86,19900.0,48.8904,48.9432,48.8904,48.9432,19900.0
2011-05-25 14:45:00,64.86,64.9,64.85,64.86,16000.0,48.9432,48.9734,48.9356,48.9432,16000.0
2011-05-25 14:50:00,64.87,64.9,64.84,64.84,20900.0,48.9507,48.9734,48.9281,48.9281,20900.0
2011-05-25 14:55:00,64.84,64.89,64.82,64.89,21400.0,48.9281,48.9658,48.913,48.9658,21400.0
2011-05-25 15:00:00,64.88,65.0,64.87,65.0,36800.0,48.9583,49.0488,48.9507,49.0488,36800.0
2011-05-25 15:05:00,65.01,65.19,65.01,65.17,40900.0,49.0564,49.1922,49.0564,49.1771,40900.0
2011-05-25 15:10:00,65.15,65.19,65.13,65.19,40100.0,49.162,49.1922,49.1469,49.1922,40100.0
2011-05-25 15:15:00,65.19,65.19,65.07,65.08,27100.0,49.1922,49.1922,49.1016,49.1092,27100.0
2011-05-25 15:20:00,65.08,65.09,65.03,65.03,16000.0,49.1092,49.1167,49.0715,49.0715,16000.0
2011-05-25 15:25:00,65.03,65.11,65.03,65.1,25900.0,49.0715,49.1318,49.0715,49.1243,25900.0
2011-05-25 15:30:00,65.1,65.11,65.0,65.0,25400.0,49.1243,49.1318,49.0488,49.0488,25400.0
2011-05-25 15:35:00,65.01,65.02,64.98,64.99,40800.0,49.0564,49.0639,49.0337,49.0413,40800.0
2011-05-25 15:40:00,64.99,65.03,64.99,65.01,36000.0,49.0413,49.0715,49.0413,49.0564,36000.0
2011-05-25 15:45:00,65.01,65.04,64.97,64.98,63900.0,49.0564,49.079,49.0262,49.0337,63900.0
2011-05-25 15:50:00,64.99,64.99,64.9,64.9,57400.0,49.0413,49.0413,48.9734,48.9734,57400.0
2011-05-25 15:55:00,64.9,64.93,64.88,64.92,86600.0,48.9734,48.996,48.9583,48.9884,86600.0
2011-05-26 09:30:00,64.07,64.41,64.07,64.41,47600.0,48.7226,48.9812,48.7226,48.9812,47600.0
2011-05-26 09:35:00,64.41,64.55,64.15,64.23,56500.0,48.9812,49.0877,48.7835,48.8443,56500.0
2011-05-26 09:40:00,64.21,64.29,64.19,64.25,22900.0,48.8291,48.8899,48.8139,48.8595,22900.0
2011-05-26 09:45:00,64.25,64.25,63.92,63.96,64300.0,48.8595,48.8595,48.6086,48.639,64300.0
2011-05-26 09:50:00,63.96,64.13,63.96,64.04,57300.0,48.639,48.7683,48.639,48.6998,57300.0
2011-05-26 09:55:00,64.04,64.05,63.9,63.99,55000.0,48.6998,48.7074,48.5934,48.6618,55000.0
2011-05-26 10:00:00,63.99,64.02,63.89,63.9,36300.0,48.6618,48.6846,48.5858,48.5934,36300.0
2011-05-26 10:05:00,63.9,63.97,63.87,63.9,48400.0,48.5934,48.6466,48.5705,48.5934,48400.0
2011-05-26 10:10:00,63.9,63.98,63.9,63.93,50800.0,48.5934,48.6542,48.5934,48.6162,50800.0
2011-05-26 10:15:00,63.94,63.99,63.9,63.91,31900.0,48.6238,48.6618,48.5934,48.601,31900.0
2011-05-26 10:20:00,63.91,64.03,63.89,64.01,43700.0,48.601,48.6922,48.5858,48.677,43700.0
2011-05-26 10:25:00,64.0,64.02,63.91,63.99,22300.0,48.6694,48.6846,48.601,48.6618,22300.0
2011-05-26 10:30:00,63.98,64.02,63.9,63.9,30700.0,48.6542,48.6846,48.5934,48.5934,30700.0
2011-05-26 10:35:00,63.9,63.92,63.79,63.8,57300.0,48.5934,48.6086,48.5097,48.5173,57300.0
2011-05-26 10:40:00,63.81,63.84,63.79,63.84,36900.0,48.5249,48.5477,48.5097,48.5477,36900.0
2011-05-26 10:45:00,63.83,63.83,63.67,63.7,57900.0,48.5401,48.5401,48.4185,48.4413,57900.0
2011-05-26 10:50:00,63.7,63.79,63.7,63.79,43000.0,48.4413,48.5097,48.4413,48.5097,43000.0
2011-05-26 10:55:00,63.79,63.85,63.79,63.84,20600.0,48.5097,48.5553,48.5097,48.5477,20600.0
2011-05-26 11:00:00,63.84,63.85,63.8,63.82,21300.0,48.5477,48.5553,48.5173,48.5325,21300.0
2011-05-26 11:05:00,63.81,63.92,63.81,63.91,27800.0,48.5249,48.6086,48.5249,48.601,27800.0
2011-05-26 11:10:00,63.91,63.94,63.88,63.93,20000.0,48.601,48.6238,48.5782,48.6162,20000.0
2011-05-26 11:15:00,63.92,63.93,63.85,63.85,23000.0,48.6086,48.6162,48.5553,48.5553,23000.0
2011-05-26 11:20:00,63.85,63.89,63.85,63.86,10600.0,48.5553,48.5858,48.5553,48.5629,10600.0
2011-05-26 11:25:00,63.86,63.94,63.86,63.94,15200.0,48.5629,48.6238,48.5629,48.6238,15200.0
2011-05-26 11:30:00,63.94,64.01,63.92,63.92,20900.0,48.6238,48.677,48.6086,48.6086,20900.0
2011-05-26 11:35:00,63.92,63.95,63.85,63.85,64400.0,48.6086,48.6314,48.5553,48.5553,64400.0
2011-05-26 11:40:00,63.86,63.89,63.85,63.87,26400.0,48.5629,48.5858,48.5553,48.5705,26400.0
2011-05-26 11:45:00,63.87,63.87,63.85,63.87,66400.0,48.5705,48.5705,48.5553,48.5705,66400.0
2011-05-26 11:50:00,63.87,63.89,63.85,63.88,21200.0,48.5705,48.5858,48.5553,48.5782,21200.0
2011-05-26 11:55:00,63.88,63.92,63.88,63.9,10000.0,48.5782,48.6086,48.5782,48.5934,10000.0
2011-05-26 12:00:00,63.9,63.96,63.89,63.96,15100.0,48.5934,48.639,48.5858,48.639,15100.0
2011-05-26 12:05:00,63.96,64.0,63.96,63.99,30700.0,48.639,48.6694,48.639,48.6618,30700.0
2011-05-26 12:10:00,63.99,64.09,63.99,64.02,28800.0,48.6618,48.7378,48.6618,48.6846,28800.0
2011-05-26 12:15:00,64.01,64.03,63.98,63.98,15600.0,48.677,48.6922,48.6542,48.6542,15600.0
2011-05-26 12:20:00,64.0,64.02,63.96,63.97,16300.0,48.6694,48.6846,48.639,48.6466,16300.0
2011-05-26 12:25:00,63.98,64.03,63.97,64.02,13100.0,48.6542,48.6922,48.6466,48.6846,13100.0
2011-05-26 12:30:00,64.02,64.02,63.91,63.94,20900.0,48.6846,48.6846,48.601,48.6238,20900.0
2011-05-26 12:35:00,63.94,63.99,63.92,63.98,15000.0,48.6238,48.6618,48.6086,48.6542,15000.0
2011-05-26 12:40:00,63.99,63.99,63.92,63.93,44300.0,48.6618,48.6618,48.6086,48.6162,44300.0
2011-05-26 12:45:00,63.93,64.1,63.92,64.1,33500.0,48.6162,48.7455,48.6086,48.7455,33500.0
2011-05-26 12:50:00,64.07,64.12,64.07,64.1,15500.0,48.7226,48.7607,48.7226,48.7455,15500.0
2011-05-26 12:55:00,64.1,64.16,64.09,64.15,10900.0,48.7455,48.7911,48.7378,48.7835,10900.0
2011-05-26 13:00:00,64.14,64.21,64.14,64.2,17900.0,48.7759,48.8291,48.7759,48.8215,17900.0
2011-05-26 13:05:00,64.2,64.27,64.19,64.2,17700.0,48.8215,48.8747,48.8139,48.8215,17700.0
2011-05-26 13:10:00,64.2,64.24,64.2,64.23,14800.0,48.8215,48.8519,48.8215,48.8443,14800.0
2011-05-26 13:15:00,64.22,64.33,64.21,64.24,23700.0,48.8367,48.9204,48.8291,48.8519,23700.0
2011-05-26 13:20:00,64.23,64.29,64.2,64.29,12400.0,48.8443,48.8899,48.8215,48.8899,12400.0
2011-05-26 13:25:00,64.29,64.32,64.22,64.28,24300.0,48.8899,48.9128,48.8367,48.8823,24300.0
2011-05-26 13:30:00,64.29,64.38,64.26,64.38,30400.0,48.8899,48.9584,48.8671,48.9584,30400.0
2011-05-26 13:35:00,64.37,64.37,64.3,64.31,14300.0,48.9508,48.9508,48.8975,48.9051,14300.0
2011-05-26 13:40:00,64.31,64.36,64.31,64.34,8800.0,48.9051,48.9432,48.9051,48.928,8800.0
2011-05-26 13:45:00,64.32,64.33,64.28,64.3,12000.0,48.9128,48.9204,48.8823,48.8975,12000.0
2011-05-26 13:50:00,64.3,64.37,64.26,64.26,17400.0,48.8975,48.9508,48.8671,48.8671,17400.0
2011-05-26 13:55:00,64.27,64.3,64.27,64.3,7000.0,48.8747,48.8975,48.8747,48.8975,7000.0
2011-05-26 14:00:00,64.3,64.31,64.27,64.3,20600.0,48.8975,48.9051,48.8747,48.8975,20600.0
2011-05-26 14:05:00,64.3,64.32,64.29,64.32,12200.0,48.8975,48.9128,48.8899,48.9128,12200.0
2011-05-26 14:10:00,64.32,64.35,64.31,64.34,14400.0,48.9128,48.9356,48.9051,48.928,14400.0
2011-05-26 14:15:00,64.35,64.36,64.31,64.33,11700.0,48.9356,48.9432,48.9051,48.9204,11700.0
2011-05-26 14:20:00,64.32,64.33,64.29,64.32,11000.0,48.9128,48.9204,48.8899,48.9128,11000.0
2011-05-26 14:25:00,64.32,64.43,64.32,64.42,25100.0,48.9128,48.9964,48.9128,48.9888,25100.0
2011-05-26 14:30:00,64.42,64.44,64.39,64.42,23700.0,48.9888,49.004,48.966,48.9888,23700.0
2011-05-26 14:35:00,64.43,64.45,64.33,64.33,25200.0,48.9964,49.0116,48.9204,48.9204,25200.0
2011-05-26 14:40:00,64.34,64.35,64.28,64.29,20600.0,48.928,48.9356,48.8823,48.8899,20600.0
2011-05-26 14:45:00,64.28,64.37,64.28,64.37,18700.0,48.8823,48.9508,48.8823,48.9508,18700.0
2011-05-26 14:50:00,64.36,64.37,64.27,64.27,20600.0,48.9432,48.9508,48.8747,48.8747,20600.0
2011-05-26 14:55:00,64.26,64.34,64.26,64.31,25900.0,48.8671,48.928,48.8671,48.9051,25900.0
2011-05-26 15:00:00,64.32,64.37,64.31,64.37,20400.0,48.9128,48.9508,48.9051,48.9508,20400.0
2011-05-26 15:05:00,64.37,64.37,64.35,64.35,18700.0,48.9508,48.9508,48.9356,48.9356,18700.0
2011-05-26 15:10:00,64.36,64.36,64.31,64.34,31500.0,48.9432,48.9432,48.9051,48.928,31500.0
2011-05-26 15:15:00,64.34,64.35,64.32,64.33,25100.0,48.928,48.9356,48.9128,48.9204,25100.0
2011-05-26 15:20:00,64.33,64.42,64.33,64.42,23000.0,48.9204,48.9888,48.9204,48.9888,23000.0
2011-05-26 15:25:00,64.42,64.47,64.42,64.47,26900.0,48.9888,49.0268,48.9888,49.0268,26900.0
2011-05-26 15:30:00,64.46,64.47,64.34,64.39,76400.0,49.0192,49.0268,48.928,48.966,76400.0
2011-05-26 15:35:00,64.38,64.4,64.32,64.4,43000.0,48.9584,48.9736,48.9128,48.9736,43000.0
2011-05-26 15:40:00,64.39,64.4,64.35,64.39,61500.0,48.966,48.9736,48.9356,48.966,61500.0
2011-05-26 15:45:00,64.39,64.39,64.26,64.28,76300.0,48.966,48.966,48.8671,48.8823,76300.0
2011-05-26 15:50:00,64.27,64.31,64.25,64.3,75200.0,48.8747,48.9051,48.8595,48.8975,75200.0
2011-05-26 15:55:00,64.3,64.37,64.3,64.37,147500.0,48.8975,48.9508,48.8975,48.9508,147500.0
2011-05-27 09:30:00,64.44,64.79,64.41,64.74,35700.0,49.004,49.2702,48.9812,49.2321,35700.0
2011-05-27 09:35:00,64.77,64.87,64.67,64.68,19600.0,49.255,49.331,49.1789,49.1865,19600.0
2011-05-27 09:40:00,64.69,64.87,64.68,64.87,16000.0,49.1941,49.331,49.1865,49.331,16000.0
2011-05-27 09:45:00,64.87,64.87,64.76,64.85,19600.0,49.331,49.331,49.2474,49.3158,19600.0
2011-05-27 09:50:00,64.84,64.85,64.61,64.66,34400.0,49.3082,49.3158,49.1333,49.1713,34400.0
2011-05-27 09:55:00,64.67,64.78,64.63,64.76,35500.0,49.1789,49.2626,49.1485,49.2474,35500.0
2011-05-27 10:00:00,64.75,64.76,64.49,64.5,35400.0,49.2398,49.2474,49.042,49.0496,35400.0
2011-05-27 10:05:00,64.51,64.66,64.5,64.57,51700.0,49.0572,49.1713,49.0496,49.1029,51700.0
2011-05-27 10:10:00,64.56,64.69,64.52,64.66,27900.0,49.0953,49.1941,49.0648,49.1713,27900.0
2011-05-27 10:15:00,64.66,64.75,64.66,64.73,19800.0,49.1713,49.2398,49.1713,49.2245,19800.0
2011-05-27 10:20:00,64.72,64.78,64.72,64.78,10900.0,49.2169,49.2626,49.2169,49.2626,10900.0
2011-05-27 10:25:00,64.77,64.78,64.71,64.73,16000.0,49.255,49.2626,49.2093,49.2245,16000.0
2011-05-27 10:30:00,64.73,64.75,64.7,64.7,10400.0,49.2245,49.2398,49.2017,49.2017,10400.0
2011-05-27 10:35:00,64.71,64.76,64.71,64.75,11400.0,49.2093,49.2474,49.2093,49.2398,11400.0
2011-05-27 10:40:00,64.71,64.78,64.71,64.76,8800.0,49.2093,49.2626,49.2093,49.2474,8800.0
2011-05-27 10:45:00,64.76,64.84,64.76,64.84,12100.0,49.2474,49.3082,49.2474,49.3082,12100.0
2011-05-27 10:50:00,64.84,64.84,64.75,64.77,15200.0,49.3082,49.3082,49.2398,49.255,15200.0
2011-05-27 10:55:00,64.75,64.78,64.72,64.75,22000.0,49.2398,49.2626,49.2169,49.2398,22000.0
2011-05-27 11:00:00,64.75,64.87,64.74,64.86,15900.0,49.2398,49.331,49.2321,49.3234,15900.0
2011-05-27 11:05:00,64.87,64.95,64.87,64.92,15600.0,49.331,49.3918,49.331,49.369,15600.0
2011-05-27 11:10:00,64.92,64.94,64.76,64.76,27600.0,49.369,49.3842,49.2474,49.2474,27600.0
2011-05-27 11:15:00,64.77,64.8,64.75,64.8,13200.0,49.255,49.2778,49.2398,49.2778,13200.0
2011-05-27 11:20:00,64.79,64.86,64.77,64.81,16500.0,49.2702,49.3234,49.255,49.2854,16500.0
2011-05-27 11:25:00,64.81,64.84,64.8,64.81,15500.0,49.2854,49.3082,49.2778,49.2854,15500.0
2011-05-27 11:30:00,64.81,64.82,64.76,64.82,8200.0,49.2854,49.293,49.2474,49.293,8200.0
2011-05-27 11:35:00,64.82,64.83,64.8,64.81,7900.0,49.293,49.3006,49.2778,49.2854,7900.0
2011-05-27 11:40:00,64.82,64.84,64.8,64.84,7700.0,49.293,49.3082,49.2778,49.3082,7700.0
2011-05-27 11:45:00,64.83,64.88,64.82,64.87,14700.0,49.3006,49.3386,49.293,49.331,14700.0
2011-05-27 11:50:00,64.88,64.89,64.86,64.86,8000.0,49.3386,49.3462,49.3234,49.3234,8000.0
2011-05-27 11:55:00,64.86,64.88,64.85,64.87,10000.0,49.3234,49.3386,49.3158,49.331,10000.0
2011-05-27 12:00:00,64.87,64.88,64.81,64.81,10200.0,49.331,49.3386,49.2854,49.2854,10200.0
2011-05-27 12:05:00,64.81,64.85,64.8,64.84,11900.0,49.2854,49.3158,49.2778,49.3082,11900.0
2011-05-27 12:10:00,64.84,64.84,64.83,64.83,4200.0,49.3082,49.3082,49.3006,49.3006,4200.0
2011-05-27 12:15:00,64.83,64.9,64.82,64.9,18300.0,49.3006,49.3538,49.293,49.3538,18300.0
2011-05-27 12:20:00,64.9,64.94,64.9,64.94,6100.0,49.3538,49.3842,49.3538,49.3842,6100.0
2011-05-27 12:25:00,64.94,64.94,64.9,64.92,13100.0,49.3842,49.3842,49.3538,49.369,13100.0
2011-05-27 12:30:00,64.91,64.93,64.87,64.88,16300.0,49.3614,49.3766,49.331,49.3386,16300.0
2011-05-27 12:35:00,64.87,64.91,64.87,64.9,9900.0,49.331,49.3614,49.331,49.3538,9900.0
2011-05-27 12:40:00,64.91,64.91,64.86,64.86,11000.0,49.3614,49.3614,49.3234,49.3234,11000.0
2011-05-27 12:45:00,64.85,64.86,64.8,64.82,7400.0,49.3158,49.3234,49.2778,49.293,7400.0
2011-05-27 12:50:00,64.82,64.82,64.77,64.79,13400.0,49.293,49.293,49.255,49.2702,13400.0
2011-05-27 12:55:00,64.79,64.79,64.74,64.75,9500.0,49.2702,49.2702,49.2321,49.2398,9500.0
2011-05-27 13:00:00,64.76,64.83,64.76,64.83,8100.0,49.2474,49.3006,49.2474,49.3006,8100.0
2011-05-27 13:05:00,64.83,64.84,64.79,64.8,9200.0,49.3006,49.3082,49.2702,49.2778,9200.0
2011-05-27 13:10:00,64.79,64.81,64.76,64.76,9200.0,49.2702,49.2854,49.2474,49.2474,9200.0
2011-05-27 13:15:00,64.76,64.77,64.75,64.76,17800.0,49.2474,49.255,49.2398,49.2474,17800.0
2011-05-27 13:20:00,64.77,64.78,64.74,64.76,13400.0,49.255,49.2626,49.2321,49.2474,13400.0
2011-05-27 13:25:00,64.76,64.77,64.73,64.73,8600.0,49.2474,49.255,49.2245,49.2245,8600.0
2011-05-27 13:30:00,64.74,64.77,64.74,64.76,9100.0,49.2321,49.255,49.2321,49.2474,9100.0
2011-05-27 13:35:00,64.77,64.79,64.73,64.75,15000.0,49.255,49.2702,49.2245,49.2398,15000.0
2011-05-27 13:40:00,64.75,64.77,64.75,64.76,8700.0,49.2398,49.255,49.2398,49.2474,8700.0
2011-05-27 13:45:00,64.75,64.78,64.75,64.78,11100.0,49.2398,49.2626,49.2398,49.2626,11100.0
2011-05-27 13:50:00,64.8,64.81,64.78,64.8,9500.0,49.2778,49.2854,49.2626,49.2778,9500.0
2011-05-27 13:55:00,64.79,64.82,64.79,64.81,9500.0,49.2702,49.293,49.2702,49.2854,9500.0
2011-05-27 14:00:00,64.81,64.82,64.78,64.8,39500.0,49.2854,49.293,49.2626,49.2778,39500.0
2011-05-27 14:05:00,64.81,64.81,64.79,64.81,17800.0,49.2854,49.2854,49.2702,49.2854,17800.0
2011-05-27 14:10:00,64.8,64.81,64.79,64.8,11900.0,49.2778,49.2854,49.2702,49.2778,11900.0
2011-05-27 14:15:00,64.81,64.81,64.79,64.8,8300.0,49.2854,49.2854,49.2702,49.2778,8300.0
2011-05-27 14:20:00,64.8,64.81,64.79,64.81,8200.0,49.2778,49.2854,49.2702,49.2854,8200.0
2011-05-27 14:25:00,64.8,64.86,64.79,64.85,25000.0,49.2778,49.3234,49.2702,49.3158,25000.0
2011-05-27 14:30:00,64.84,64.84,64.81,64.81,13900.0,49.3082,49.3082,49.2854,49.2854,13900.0
2011-05-27 14:35:00,64.82,64.83,64.81,64.82,6300.0,49.293,49.3006,49.2854,49.293,6300.0
2011-05-27 14:40:00,64.83,64.83,64.79,64.8,21500.0,49.3006,49.3006,49.2702,49.2778,21500.0
2011-05-27 14:45:00,64.8,64.83,64.8,64.81,11000.0,49.2778,49.3006,49.2778,49.2854,11000.0
2011-05-27 14:50:00,64.8,64.82,64.79,64.82,11900.0,49.2778,49.293,49.2702,49.293,11900.0
2011-05-27 14:55:00,64.81,64.81,64.8,64.8,4600.0,49.2854,49.2854,49.2778,49.2778,4600.0
2011-05-27 15:00:00,64.8,64.81,64.79,64.81,20800.0,49.2778,49.2854,49.2702,49.2854,20800.0
2011-05-27 15:05:00,64.8,64.82,64.79,64.81,14900.0,49.2778,49.293,49.2702,49.2854,14900.0
2011-05-27 15:10:00,64.81,64.9,64.81,64.87,17800.0,49.2854,49.3538,49.2854,49.331,17800.0
2011-05-27 15:15:00,64.86,64.91,64.85,64.9,18500.0,49.3234,49.3614,49.3158,49.3538,18500.0
2011-05-27 15:20:00,64.91,64.91,64.87,64.88,9900.0,49.3614,49.3614,49.331,49.3386,9900.0
2011-05-27 15:25:00,64.88,64.92,64.87,64.92,19700.0,49.3386,49.369,49.331,49.369,19700.0
2011-05-27 15:30:00,64.92,64.92,64.84,64.89,25600.0,49.369,49.369,49.3082,49.3462,25600.0
2011-05-27 15:35:00,64.89,64.93,64.89,64.89,21400.0,49.3462,49.3766,49.3462,49.3462,21400.0
2011-05-27 15:40:00,64.88,64.9,64.86,64.87,22700.0,49.3386,49.3538,49.3234,49.331,22700.0
2011-05-27 15:45:00,64.87,64.88,64.85,64.86,21700.0,49.331,49.3386,49.3158,49.3234,21700.0
2011-05-27 15:50:00,64.85,64.9,64.85,64.89,52500.0,49.3158,49.3538,49.3158,49.3462,52500.0
2011-05-27 15:55:00,64.89,64.91,64.87,64.91,53400.0,49.3462,49.3614,49.331,49.3614,53400.0
2011-05-31 09:30:00,65.19,65.49,65.11,65.31,111900.0,49.5744,49.8025,49.5135,49.6656,111900.0
2011-05-31 09:35:00,65.31,65.34,65.21,65.3,42900.0,49.6656,49.6884,49.5896,49.658,42900.0
2011-05-31 09:40:00,65.29,65.34,65.21,65.24,51200.0,49.6504,49.6884,49.5896,49.6124,51200.0
2011-05-31 09:45:00,65.25,65.25,65.1,65.13,32600.0,49.62,49.62,49.5059,49.5287,32600.0
2011-05-31 09:50:00,65.11,65.15,65.08,65.15,30700.0,49.5135,49.5439,49.4907,49.5439,30700.0
2011-05-31 09:55:00,65.15,65.19,65.08,65.18,35600.0,49.5439,49.5744,49.4907,49.5667,35600.0
2011-05-31 10:00:00,65.18,65.19,65.09,65.09,36400.0,49.5667,49.5744,49.4983,49.4983,36400.0
2011-05-31 10:05:00,65.08,65.16,65.06,65.1,23500.0,49.4907,49.5515,49.4755,49.5059,23500.0
2011-05-31 10:10:00,65.1,65.18,65.07,65.09,27100.0,49.5059,49.5667,49.4831,49.4983,27100.0
2011-05-31 10:15:00,65.07,65.09,64.97,64.99,23000.0,49.4831,49.4983,49.4071,49.4223,23000.0
2011-05-31 10:20:00,64.99,64.99,64.88,64.93,24200.0,49.4223,49.4223,49.3386,49.3766,24200.0
2011-05-31 10:25:00,64.93,65.01,64.89,64.99,24200.0,49.3766,49.4375,49.3462,49.4223,24200.0
2011-05-31 10:30:00,64.98,65.01,64.77,64.82,33400.0,49.4147,49.4375,49.255,49.293,33400.0
2011-05-31 10:35:00,64.83,64.88,64.79,64.84,38200.0,49.3006,49.3386,49.2702,49.3082,38200.0
2011-05-31 10:40:00,64.86,64.94,64.86,64.94,13700.0,49.3234,49.3842,49.3234,49.3842,13700.0
2011-05-31 10:45:00,64.93,64.95,64.9,64.9,15300.0,49.3766,49.3918,49.3538,49.3538,15300.0
2011-05-31 10:50:00,64.9,64.91,64.86,64.87,32700.0,49.3538,49.3614,49.3234,49.331,32700.0
2011-05-31 10:55:00,64.87,64.9,64.85,64.87,29000.0,49.331,49.3538,49.3158,49.331,29000.0
2011-05-31 11:00:00,64.87,64.89,64.84,64.86,33700.0,49.331,49.3462,49.3082,49.3234,33700.0
2011-05-31 11:05:00,64.84,64.88,64.82,64.87,20000.0,49.3082,49.3386,49.293,49.331,20000.0
2011-05-31 11:10:00,64.87,64.92,64.87,64.9,29900.0,49.331,49.369,49.331,49.3538,29900.0
2011-05-31 11:15:00,64.9,64.91,64.88,64.88,19800.0,49.3538,49.3614,49.3386,49.3386,19800.0
2011-05-31 11:20:00,64.89,64.95,64.89,64.92,18900.0,49.3462,49.3918,49.3462,49.369,18900.0
2011-05-31 11:25:00,64.92,64.95,64.89,64.92,19300.0,49.369,49.3918,49.3462,49.369,19300.0
2011-05-31 11:30:00,64.93,64.95,64.92,64.95,19700.0,49.3766,49.3918,49.369,49.3918,19700.0
2011-05-31 11:35:00,64.94,64.94,64.88,64.88,20900.0,49.3842,49.3842,49.3386,49.3386,20900.0
2011-05-31 11:40:00,64.89,64.94,64.86,64.93,29500.0,49.3462,49.3842,49.3234,49.3766,29500.0
2011-05-31 11:45:00,64.93,64.94,64.86,64.88,24300.0,49.3766,49.3842,49.3234,49.3386,24300.0
2011-05-31 11:50:00,64.88,64.89,64.85,64.87,10200.0,49.3386,49.3462,49.3158,49.331,10200.0
2011-05-31 11:55:00,64.87,64.88,64.79,64.81,19900.0,49.331,49.3386,49.2702,49.2854,19900.0
2011-05-31 12:00:00,64.79,64.79,64.72,64.76,19000.0,49.2702,49.2702,49.2169,49.2474,19000.0
2011-05-31 12:05:00,64.76,64.91,64.76,64.91,23500.0,49.2474,49.3614,49.2474,49.3614,23500.0
2011-05-31 12:10:00,64.91,64.93,64.86,64.91,17800.0,49.3614,49.3766,49.3234,49.3614,17800.0
2011-05-31 12:15:00,64.9,64.92,64.86,64.88,27200.0,49.3538,49.369,49.3234,49.3386,27200.0
2011-05-31 12:20:00,64.89,64.9,64.85,64.9,17000.0,49.3462,49.3538,49.3158,49.3538,17000.0
2011-05-31 12:25:00,64.91,64.94,64.89,64.9,18800.0,49.3614,49.3842,49.3462,49.3538,18800.0
2011-05-31 12:30:00,64.9,64.92,64.81,64.85,26700.0,49.3538,49.369,49.2854,49.3158,26700.0
2011-05-31 12:35:00,64.85,64.93,64.84,64.92,13100.0,49.3158,49.3766,49.3082,49.369,13100.0
2011-05-31 12:40:00,64.92,64.94,64.88,64.89,15400.0,49.369,49.3842,49.3386,49.3462,15400.0
2011-05-31 12:45:00,64.88,64.9,64.83,64.87,22800.0,49.3386,49.3538,49.3006,49.331,22800.0
2011-05-31 12:50:00,64.87,64.91,64.87,64.89,22300.0,49.331,49.3614,49.331,49.3462,22300.0
2011-05-31 12:55:00,64.89,64.9,64.85,64.86,27300.0,49.3462,49.3538,49.3158,49.3234,27300.0
2011-05-31 13:00:00,64.85,64.87,64.83,64.85,16900.0,49.3158,49.331,49.3006,49.3158,16900.0
2011-05-31 13:05:00,64.86,64.88,64.85,64.86,10500.0,49.3234,49.3386,49.3158,49.3234,10500.0
2011-05-31 13:10:00,64.87,64.87,64.84,64.85,19800.0,49.331,49.331,49.3082,49.3158,19800.0
2011-05-31 13:15:00,64.87,64.88,64.84,64.88,12600.0,49.331,49.3386,49.3082,49.3386,12600.0
2011-05-31 13:20:00,64.88,64.94,64.87,64.87,16800.0,49.3386,49.3842,49.331,49.331,16800.0
2011-05-31 13:25:00,64.87,64.9,64.85,64.88,75200.0,49.331,49.3538,49.3158,49.3386,75200.0
2011-05-31 13:30:00,64.88,64.89,64.87,64.88,12100.0,49.3386,49.3462,49.331,49.3386,12100.0
2011-05-31 13:35:00,64.89,64.92,64.87,64.87,14400.0,49.3462,49.369,49.331,49.331,14400.0
2011-05-31 13:40:00,64.87,64.92,64.87,64.92,14500.0,49.331,49.369,49.331,49.369,14500.0
2011-05-31 13:45:00,64.93,64.95,64.9,64.9,15700.0,49.3766,49.3918,49.3538,49.3538,15700.0
2011-05-31 13:50:00,64.9,64.97,64.9,64.92,13600.0,49.3538,49.4071,49.3538,49.369,13600.0
2011-05-31 13:55:00,64.92,64.98,64.92,64.97,8700.0,49.369,49.4147,49.369,49.4071,8700.0
2011-05-31 14:00:00,64.97,64.98,64.95,64.96,16600.0,49.4071,49.4147,49.3918,49.3994,16600.0
2011-05-31 14:05:00,64.96,65.03,64.96,65.02,21100.0,49.3994,49.4527,49.3994,49.4451,21100.0
2011-05-31 14:10:00,65.03,65.04,65.01,65.03,15400.0,49.4527,49.4603,49.4375,49.4527,15400.0
2011-05-31 14:15:00,65.03,65.1,65.03,65.09,11900.0,49.4527,49.5059,49.4527,49.4983,11900.0
2011-05-31 14:20:00,65.1,65.1,65.04,65.04,16400.0,49.5059,49.5059,49.4603,49.4603,16400.0
2011-05-31 14:25:00,65.03,65.07,65.02,65.05,23200.0,49.4527,49.4831,49.4451,49.4679,23200.0
2011-05-31 14:30:00,65.04,65.05,65.01,65.05,18400.0,49.4603,49.4679,49.4375,49.4679,18400.0
2011-05-31 14:35:00,65.05,65.07,65.02,65.07,16000.0,49.4679,49.4831,49.4451,49.4831,16000.0
2011-05-31 14:40:00,65.07,65.15,65.06,65.15,26000.0,49.4831,49.5439,49.4755,49.5439,26000.0
2011-05-31 14:45:00,65.15,65.19,65.14,65.19,27700.0,49.5439,49.5744,49.5363,49.5744,27700.0
2011-05-31 14:50:00,65.19,65.2,65.13,65.14,62600.0,49.5744,49.582,49.5287,49.5363,62600.0
2011-05-31 14:55:00,65.14,65.18,65.13,65.18,38400.0,49.5363,49.5667,49.5287,49.5667,38400.0
2011-05-31 15:00:00,65.17,65.21,65.16,65.18,30700.0,49.5591,49.5896,49.5515,49.5667,30700.0
2011-05-31 15:05:00,65.18,65.19,65.16,65.16,14600.0,49.5667,49.5744,49.5515,49.5515,14600.0
2011-05-31 15:10:00,65.17,65.18,65.14,65.18,26200.0,49.5591,49.5667,49.5363,49.5667,26200.0
2011-05-31 15:15:00,65.18,65.21,65.16,65.21,34900.0,49.5667,49.5896,49.5515,49.5896,34900.0
2011-05-31 15:20:00,65.21,65.25,65.19,65.19,59900.0,49.5896,49.62,49.5744,49.5744,59900.0
2011-05-31 15:25:00,65.2,65.23,65.19,65.2,42100.0,49.582,49.6048,49.5744,49.582,42100.0
2011-05-31 15:30:00,65.21,65.23,65.15,65.21,42000.0,49.5896,49.6048,49.5439,49.5896,42000.0
2011-05-31 15:35:00,65.22,65.22,65.15,65.15,35600.0,49.5972,49.5972,49.5439,49.5439,35600.0
2011-05-31 15:40:00,65.15,65.19,65.13,65.19,97800.0,49.5439,49.5744,49.5287,49.5744,97800.0
2011-05-31 15:45:00,65.18,65.25,65.17,65.18,79500.0,49.5667,49.62,49.5591,49.5667,79500.0
2011-05-31 15:50:00,65.18,65.26,65.18,65.22,95700.0,49.5667,49.6276,49.5667,49.5972,95700.0
2011-05-31 15:55:00,65.22,65.29,65.22,65.29,94000.0,49.5972,49.6504,49.5972,49.6504,94000.0
2011-06-01 09:30:00,65.0,65.03,64.86,64.86,46000.0,49.4299,49.4527,49.3234,49.3234,46000.0
2011-06-01 09:35:00,64.86,64.99,64.8,64.96,26200.0,49.3234,49.4223,49.2778,49.3994,26200.0
2011-06-01 09:40:00,65.0,65.14,64.95,65.12,15300.0,49.4299,49.5363,49.3918,49.5211,15300.0
2011-06-01 09:45:00,65.12,65.17,64.97,64.97,16200.0,49.5211,49.5591,49.4071,49.4071,16200.0
2011-06-01 09:50:00,64.97,65.01,64.9,65.0,30700.0,49.4071,49.4375,49.3538,49.4299,30700.0
2011-06-01 09:55:00,65.03,65.08,64.98,65.01,14700.0,49.4527,49.4907,49.4147,49.4375,14700.0
2011-06-01 10:00:00,65.01,65.01,64.63,64.74,58600.0,49.4375,49.4375,49.1485,49.2321,58600.0
2011-06-01 10:05:00,64.75,64.77,64.69,64.69,18100.0,49.2398,49.255,49.1941,49.1941,18100.0
2011-06-01 10:10:00,64.7,64.7,64.52,64.57,25900.0,49.2017,49.2017,49.0648,49.1029,25900.0
2011-06-01 10:15:00,64.56,64.62,64.53,64.59,16300.0,49.0953,49.1409,49.0725,49.1181,16300.0
2011-06-01 10:20:00,64.59,64.64,64.54,64.64,35400.0,49.1181,49.1561,49.0801,49.1561,35400.0
2011-06-01 10:25:00,64.64,64.65,64.58,64.58,16800.0,49.1561,49.1637,49.1105,49.1105,16800.0
2011-06-01 10:30:00,64.59,64.68,64.59,64.61,15700.0,49.1181,49.1865,49.1181,49.1333,15700.0
2011-06-01 10:35:00,64.65,64.69,64.61,64.64,12000.0,49.1637,49.1941,49.1333,49.1561,12000.0
2011-06-01 10:40:00,64.64,64.65,64.57,64.59,16900.0,49.1561,49.1637,49.1029,49.1181,16900.0
2011-06-01 10:45:00,64.59,64.6,64.46,64.46,21600.0,49.1181,49.1257,49.0192,49.0192,21600.0
2011-06-01 10:50:00,64.45,64.47,64.36,64.4,21400.0,49.0116,49.0268,48.9432,48.9736,21400.0
2011-06-01 10:55:00,64.39,64.39,64.32,64.35,18600.0,48.966,48.966,48.9128,48.9356,18600.0
2011-06-01 11:00:00,64.35,64.43,64.34,64.4,17200.0,48.9356,48.9964,48.928,48.9736,17200.0
2011-06-01 11:05:00,64.39,64.39,64.31,64.36,13000.0,48.966,48.966,48.9051,48.9432,13000.0
2011-06-01 11:10:00,64.36,64.37,64.31,64.32,12400.0,48.9432,48.9508,48.9051,48.9128,12400.0
2011-06-01 11:15:00,64.32,64.36,64.31,64.32,14500.0,48.9128,48.9432,48.9051,48.9128,14500.0
2011-06-01 11:20:00,64.32,64.38,64.31,64.38,15000.0,48.9128,48.9584,48.9051,48.9584,15000.0
2011-06-01 11:25:00,64.39,64.47,64.39,64.45,11400.0,48.966,49.0268,48.966,49.0116,11400.0
2011-06-01 11:30:00,64.45,64.47,64.35,64.35,19400.0,49.0116,49.0268,48.9356,48.9356,19400.0
2011-06-01 11:35:00,64.35,64.38,64.32,64.34,13600.0,48.9356,48.9584,48.9128,48.928,13600.0
2011-06-01 11:40:00,64.35,64.42,64.34,64.39,13100.0,48.9356,48.9888,48.928,48.966,13100.0
2011-06-01 11:45:00,64.39,64.4,64.31,64.32,32900.0,48.966,48.9736,48.9051,48.9128,32900.0
2011-06-01 11:50:00,64.33,64.35,64.3,64.35,16800.0,48.9204,48.9356,48.8975,48.9356,16800.0
2011-06-01 11:55:00,64.36,64.39,64.34,64.37,18400.0,48.9432,48.966,48.928,48.9508,18400.0
2011-06-01 12:00:00,64.37,64.38,64.26,64.27,13900.0,48.9508,48.9584,48.8671,48.8747,13900.0
2011-06-01 12:05:00,64.26,64.26,64.08,64.08,26700.0,48.8671,48.8671,48.7302,48.7302,26700.0
2011-06-01 12:10:00,64.09,64.09,64.0,64.0,16700.0,48.7378,48.7378,48.6694,48.6694,16700.0
2011-06-01 12:15:00,64.0,64.06,64.0,64.03,17500.0,48.6694,48.715,48.6694,48.6922,17500.0
2011-06-01 12:20:00,64.03,64.03,63.87,63.95,37400.0,48.6922,48.6922,48.5705,48.6314,37400.0
2011-06-01 12:25:00,63.95,64.06,63.95,64.04,19800.0,48.6314,48.715,48.6314,48.6998,19800.0
2011-06-01 12:30:00,64.04,64.06,64.01,64.02,14300.0,48.6998,48.715,48.677,48.6846,14300.0
2011-06-01 12:35:00,64.01,64.11,64.0,64.08,14800.0,48.677,48.7531,48.6694,48.7302,14800.0
2011-06-01 12:40:00,64.08,64.09,64.04,64.06,9700.0,48.7302,48.7378,48.6998,48.715,9700.0
2011-06-01 12:45:00,64.06,64.07,64.04,64.04,10400.0,48.715,48.7226,48.6998,48.6998,10400.0
2011-06-01 12:50:00,64.05,64.09,64.03,64.07,9800.0,48.7074,48.7378,48.6922,48.7226,9800.0
2011-06-01 12:55:00,64.07,64.07,64.0,64.01,9700.0,48.7226,48.7226,48.6694,48.677,9700.0
2011-06-01 13:00:00,64.01,64.1,64.01,64.07,10900.0,48.677,48.7455,48.677,48.7226,10900.0
2011-06-01 13:05:00,64.08,64.08,64.0,64.0,15000.0,48.7302,48.7302,48.6694,48.6694,15000.0
2011-06-01 13:10:00,64.01,64.01,63.87,63.91,36700.0,48.677,48.677,48.5705,48.601,36700.0
2011-06-01 13:15:00,63.91,63.95,63.88,63.92,14600.0,48.601,48.6314,48.5782,48.6086,14600.0
2011-06-01 13:20:00,63.91,63.97,63.86,63.91,13700.0,48.601,48.6466,48.5629,48.601,13700.0
2011-06-01 13:25:00,63.92,63.96,63.81,63.88,24300.0,48.6086,48.639,48.5249,48.5782,24300.0
2011-06-01 13:30:00,63.87,64.0,63.86,64.0,20300.0,48.5705,48.6694,48.5629,48.6694,20300.0
2011-06-01 13:35:00,64.0,64.07,63.99,64.05,21400.0,48.6694,48.7226,48.6618,48.7074,21400.0
2011-06-01 13:40:00,64.05,64.07,64.03,64.05,12800.0,48.7074,48.7226,48.6922,48.7074,12800.0
2011-06-01 13:45:00,64.05,64.07,64.02,64.06,8000.0,48.7074,48.7226,48.6846,48.715,8000.0
2011-06-01 13:50:00,64.06,64.08,64.02,64.03,12400.0,48.715,48.7302,48.6846,48.6922,12400.0
2011-06-01 13:55:00,64.04,64.11,64.01,64.07,11200.0,48.6998,48.7531,48.677,48.7226,11200.0
2011-06-01 14:00:00,64.08,64.1,64.04,64.07,14200.0,48.7302,48.7455,48.6998,48.7226,14200.0
2011-06-01 14:05:00,64.07,64.16,64.07,64.15,8400.0,48.7226,48.7911,48.7226,48.7835,8400.0
2011-06-01 14:10:00,64.15,64.15,64.06,64.1,18300.0,48.7835,48.7835,48.715,48.7455,18300.0
2011-06-01 14:15:00,64.09,64.14,64.06,64.12,19700.0,48.7378,48.7759,48.715,48.7607,19700.0
2011-06-01 14:20:00,64.11,64.13,64.1,64.12,16000.0,48.7531,48.7683,48.7455,48.7607,16000.0
2011-06-01 14:25:00,64.12,64.13,64.09,64.09,16500.0,48.7607,48.7683,48.7378,48.7378,16500.0
2011-06-01 14:30:00,64.09,64.09,63.99,64.02,43900.0,48.7378,48.7378,48.6618,48.6846,43900.0
2011-06-01 14:35:00,64.01,64.05,63.99,64.05,20300.0,48.677,48.7074,48.6618,48.7074,20300.0
2011-06-01 14:40:00,64.04,64.05,63.98,64.01,26500.0,48.6998,48.7074,48.6542,48.677,26500.0
2011-06-01 14:45:00,63.99,64.02,63.93,63.96,49000.0,48.6618,48.6846,48.6162,48.639,49000.0
2011-06-01 14:50:00,63.97,64.05,63.95,64.05,18600.0,48.6466,48.7074,48.6314,48.7074,18600.0
2011-06-01 14:55:00,64.05,64.05,63.99,64.02,32300.0,48.7074,48.7074,48.6618,48.6846,32300.0
2011-06-01 15:00:00,64.01,64.07,63.98,64.07,24900.0,48.677,48.7226,48.6542,48.7226,24900.0
2011-06-01 15:05:00,64.06,64.13,64.03,64.1,26400.0,48.715,48.7683,48.6922,48.7455,26400.0
2011-06-01 15:10:00,64.11,64.13,64.01,64.01,28000.0,48.7531,48.7683,48.677,48.677,28000.0
2011-06-01 15:15:00,64.01,64.05,63.99,64.05,26100.0,48.677,48.7074,48.6618,48.7074,26100.0
2011-06-01 15:20:00,64.05,64.06,63.92,63.92,27200.0,48.7074,48.715,48.6086,48.6086,27200.0
2011-06-01 15:25:00,63.92,63.99,63.9,63.99,22400.0,48.6086,48.6618,48.5934,48.6618,22400.0
2011-06-01 15:30:00,64.0,64.02,63.97,63.99,36400.0,48.6694,48.6846,48.6466,48.6618,36400.0
2011-06-01 15:35:00,63.99,64.02,63.97,63.97,36000.0,48.6618,48.6846,48.6466,48.6466,36000.0
2011-06-01 15:40:00,63.97,63.98,63.81,63.81,69400.0,48.6466,48.6542,48.5249,48.5249,69400.0
2011-06-01 15:45:00,63.81,63.85,63.72,63.75,98700.0,48.5249,48.5553,48.4565,48.4793,98700.0
2011-06-01 15:50:00,63.75,63.76,63.69,63.75,65900.0,48.4793,48.4869,48.4337,48.4793,65900.0
2011-06-01 15:55:00,63.74,63.81,63.72,63.76,179600.0,48.4717,48.5249,48.4565,48.4869,179600.0
2011-06-02 09:30:00,63.69,64.02,63.69,63.99,44700.0,48.4337,48.6846,48.4337,48.6618,44700.0
2011-06-02 09:35:00,64.01,64.05,63.85,64.0,43100.0,48.677,48.7074,48.5553,48.6694,43100.0
2011-06-02 09:40:00,64.0,64.0,63.84,63.84,23000.0,48.6694,48.6694,48.5477,48.5477,23000.0
2011-06-02 09:45:00,63.85,63.94,63.63,63.69,35900.0,48.5553,48.6238,48.388,48.4337,35900.0
2011-06-02 09:50:00,63.69,63.96,63.64,63.82,33600.0,48.4337,48.639,48.3956,48.5325,33600.0
2011-06-02 09:55:00,63.82,63.85,63.73,63.75,34500.0,48.5325,48.5553,48.4641,48.4793,34500.0
2011-06-02 10:00:00,63.75,64.02,63.75,64.02,36000.0,48.4793,48.6846,48.4793,48.6846,36000.0
2011-06-02 10:05:00,64.03,64.1,63.99,64.07,27700.0,48.6922,48.7455,48.6618,48.7226,27700.0
2011-06-02 10:10:00,64.06,64.19,64.03,64.06,23400.0,48.715,48.8139,48.6922,48.715,23400.0
2011-06-02 10:15:00,64.05,64.13,64.01,64.05,21100.0,48.7074,48.7683,48.677,48.7074,21100.0
2011-06-02 10:20:00,64.06,64.06,63.91,63.94,20600.0,48.715,48.715,48.601,48.6238,20600.0
2011-06-02 10:25:00,63.94,64.0,63.9,63.92,15700.0,48.6238,48.6694,48.5934,48.6086,15700.0
2011-06-02 10:30:00,63.91,64.05,63.84,64.05,20500.0,48.601,48.7074,48.5477,48.7074,20500.0
2011-06-02 10:35:00,64.04,64.04,63.96,64.0,11600.0,48.6998,48.6998,48.639,48.6694,11600.0
2011-06-02 10:40:00,64.01,64.1,63.99,64.04,17400.0,48.677,48.7455,48.6618,48.6998,17400.0
2011-06-02 10:45:00,64.03,64.14,64.01,64.13,16200.0,48.6922,48.7759,48.677,48.7683,16200.0
2011-06-02 10:50:00,64.12,64.13,64.06,64.08,16900.0,48.7607,48.7683,48.715,48.7302,16900.0
2011-06-02 10:55:00,64.08,64.08,64.01,64.01,14100.0,48.7302,48.7302,48.677,48.677,14100.0
2011-06-02 11:00:00,64.0,64.06,63.98,64.06,13200.0,48.6694,48.715,48.6542,48.715,13200.0
2011-06-02 11:05:00,64.06,64.06,63.98,64.0,15400.0,48.715,48.715,48.6542,48.6694,15400.0
2011-06-02 11:10:00,63.99,64.0,63.93,63.95,19000.0,48.6618,48.6694,48.6162,48.6314,19000.0
2011-06-02 11:15:00,63.95,64.01,63.91,63.99,19200.0,48.6314,48.677,48.601,48.6618,19200.0
2011-06-02 11:20:00,64.0,64.03,63.91,63.96,18400.0,48.6694,48.6922,48.601,48.639,18400.0
2011-06-02 11:25:00,63.96,63.96,63.91,63.91,11600.0,48.639,48.639,48.601,48.601,11600.0
2011-06-02 11:30:00,63.91,63.94,63.88,63.89,21700.0,48.601,48.6238,48.5782,48.5858,21700.0
2011-06-02 11:35:00,63.9,63.93,63.86,63.87,13300.0,48.5934,48.6162,48.5629,48.5705,13300.0
2011-06-02 11:40:00,63.86,63.92,63.85,63.91,11200.0,48.5629,48.6086,48.5553,48.601,11200.0
2011-06-02 11:45:00,63.91,63.91,63.65,63.66,28800.0,48.601,48.601,48.4032,48.4109,28800.0
2011-06-02 11:50:00,63.66,63.69,63.57,63.59,36900.0,48.4109,48.4337,48.3424,48.3576,36900.0
2011-06-02 11:55:00,63.59,63.64,63.58,63.59,38900.0,48.3576,48.3956,48.35,48.3576,38900.0
2011-06-02 12:00:00,63.61,63.64,63.55,63.55,19500.0,48.3728,48.3956,48.3272,48.3272,19500.0
2011-06-02 12:05:00,63.57,63.58,63.49,63.52,28000.0,48.3424,48.35,48.2816,48.3044,28000.0
2011-06-02 12:10:00,63.51,63.51,63.47,63.5,28800.0,48.2968,48.2968,48.2664,48.2892,28800.0
2011-06-02 12:15:00,63.51,63.51,63.48,63.49,33700.0,48.2968,48.2968,48.274,48.2816,33700.0
2011-06-02 12:20:00,63.49,63.54,63.47,63.51,22000.0,48.2816,48.3196,48.2664,48.2968,22000.0
2011-06-02 12:25:00,63.51,63.58,63.49,63.58,12100.0,48.2968,48.35,48.2816,48.35,12100.0
2011-06-02 12:30:00,63.58,63.63,63.56,63.63,9700.0,48.35,48.388,48.3348,48.388,9700.0
2011-06-02 12:35:00,63.61,63.65,63.58,63.6,17700.0,48.3728,48.4032,48.35,48.3652,17700.0
2011-06-02 12:40:00,63.58,63.7,63.54,63.7,20100.0,48.35,48.4413,48.3196,48.4413,20100.0
2011-06-02 12:45:00,63.69,63.75,63.67,63.75,21200.0,48.4337,48.4793,48.4185,48.4793,21200.0
2011-06-02 12:50:00,63.77,63.84,63.77,63.81,20800.0,48.4945,48.5477,48.4945,48.5249,20800.0
2011-06-02 12:55:00,63.8,63.8,63.75,63.75,6400.0,48.5173,48.5173,48.4793,48.4793,6400.0
2011-06-02 13:00:00,63.76,63.86,63.76,63.81,14500.0,48.4869,48.5629,48.4869,48.5249,14500.0
2011-06-02 13:05:00,63.82,63.85,63.81,63.83,16900.0,48.5325,48.5553,48.5249,48.5401,16900.0
2011-06-02 13:10:00,63.83,63.84,63.76,63.78,9100.0,48.5401,48.5477,48.4869,48.5021,9100.0
2011-06-02 13:15:00,63.78,63.85,63.78,63.83,14500.0,48.5021,48.5553,48.5021,48.5401,14500.0
2011-06-02 13:20:00,63.82,63.82,63.78,63.8,10000.0,48.5325,48.5325,48.5021,48.5173,10000.0
2011-06-02 13:25:00,63.79,63.88,63.78,63.86,12500.0,48.5097,48.5782,48.5021,48.5629,12500.0
2011-06-02 13:30:00,63.85,63.85,63.72,63.74,18100.0,48.5553,48.5553,48.4565,48.4717,18100.0
2011-06-02 13:35:00,63.75,63.75,63.67,63.68,12600.0,48.4793,48.4793,48.4185,48.4261,12600.0
2011-06-02 13:40:00,63.69,63.8,63.69,63.78,14600.0,48.4337,48.5173,48.4337,48.5021,14600.0
2011-06-02 13:45:00,63.78,63.81,63.73,63.73,10500.0,48.5021,48.5249,48.4641,48.4641,10500.0
2011-06-02 13:50:00,63.72,63.75,63.67,63.74,18000.0,48.4565,48.4793,48.4185,48.4717,18000.0
2011-06-02 13:55:00,63.74,63.88,63.74,63.86,18300.0,48.4717,48.5782,48.4717,48.5629,18300.0
2011-06-02 14:00:00,63.85,63.92,63.82,63.82,15200.0,48.5553,48.6086,48.5325,48.5325,15200.0
2011-06-02 14:05:00,63.82,63.84,63.78,63.79,13600.0,48.5325,48.5477,48.5021,48.5097,13600.0
2011-06-02 14:10:00,63.8,63.86,63.79,63.86,21100.0,48.5173,48.5629,48.5097,48.5629,21100.0
2011-06-02 14:15:00,63.85,63.86,63.68,63.68,29000.0,48.5553,48.5629,48.4261,48.4261,29000.0
2011-06-02 14:20:00,63.68,63.7,63.64,63.67,14000.0,48.4261,48.4413,48.3956,48.4185,14000.0
2011-06-02 14:25:00,63.66,63.73,63.64,63.73,13300.0,48.4109,48.4641,48.3956,48.4641,13300.0
2011-06-02 14:30:00,63.72,63.83,63.7,63.82,21800.0,48.4565,48.5401,48.4413,48.5325,21800.0
2011-06-02 14:35:00,63.82,63.88,63.81,63.88,17800.0,48.5325,48.5782,48.5249,48.5782,17800.0
2011-06-02 14:40:00,63.88,63.9,63.85,63.87,21500.0,48.5782,48.5934,48.5553,48.5705,21500.0
2011-06-02 14:45:00,63.87,63.92,63.85,63.92,18600.0,48.5705,48.6086,48.5553,48.6086,18600.0
2011-06-02 14:50:00,63.92,63.96,63.9,63.91,24300.0,48.6086,48.639,48.5934,48.601,24300.0
2011-06-02 14:55:00,63.92,63.92,63.81,63.83,15000.0,48.6086,48.6086,48.5249,48.5401,15000.0
2011-06-02 15:00:00,63.84,63.93,63.84,63.9,41900.0,48.5477,48.6162,48.5477,48.5934,41900.0
2011-06-02 15:05:00,63.91,63.92,63.81,63.82,24300.0,48.601,48.6086,48.5249,48.5325,24300.0
2011-06-02 15:10:00,63.82,63.86,63.81,63.84,17100.0,48.5325,48.5629,48.5249,48.5477,17100.0
2011-06-02 15:15:00,63.84,63.88,63.82,63.82,21300.0,48.5477,48.5782,48.5325,48.5325,21300.0
2011-06-02 15:20:00,63.83,63.87,63.82,63.86,20300.0,48.5401,48.5705,48.5325,48.5629,20300.0
2011-06-02 15:25:00,63.85,63.86,63.82,63.86,28200.0,48.5553,48.5629,48.5325,48.5629,28200.0
2011-06-02 15:30:00,63.86,63.89,63.81,63.82,33600.0,48.5629,48.5858,48.5249,48.5325,33600.0
2011-06-02 15:35:00,63.81,63.85,63.78,63.78,33800.0,48.5249,48.5553,48.5021,48.5021,33800.0
2011-06-02 15:40:00,63.78,63.84,63.78,63.82,38500.0,48.5021,48.5477,48.5021,48.5325,38500.0
2011-06-02 15:45:00,63.82,63.83,63.79,63.8,44900.0,48.5325,48.5401,48.5097,48.5173,44900.0
2011-06-02 15:50:00,63.8,63.8,63.68,63.72,57000.0,48.5173,48.5173,48.4261,48.4565,57000.0
2011-06-02 15:55:00,63.72,63.81,63.71,63.8,113000.0,48.4565,48.5249,48.4489,48.5173,113000.0
2011-06-03 09:30:00,63.16,63.32,63.03,63.3,44900.0,48.0306,48.1523,47.9318,48.1371,44900.0
2011-06-03 09:35:00,63.31,63.43,63.26,63.36,27800.0,48.1447,48.2359,48.1067,48.1827,27800.0
2011-06-03 09:40:00,63.36,63.4,63.21,63.21,19600.0,48.1827,48.2131,48.0686,48.0686,19600.0
2011-06-03 09:45:00,63.21,63.21,62.89,63.05,43600.0,48.0686,48.0686,47.8253,47.947,43600.0
2011-06-03 09:50:00,63.04,63.07,62.95,62.95,32300.0,47.9394,47.9622,47.8709,47.8709,32300.0
2011-06-03 09:55:00,62.95,63.09,62.94,63.02,21600.0,47.8709,47.9774,47.8633,47.9242,21600.0
2011-06-03 10:00:00,63.06,63.24,63.03,63.16,36900.0,47.9546,48.0915,47.9318,48.0306,36900.0
2011-06-03 10:05:00,63.16,63.32,63.14,63.31,40000.0,48.0306,48.1523,48.0154,48.1447,40000.0
2011-06-03 10:10:00,63.31,63.38,63.26,63.28,34700.0,48.1447,48.1979,48.1067,48.1219,34700.0
2011-06-03 10:15:00,63.3,63.34,63.22,63.3,32700.0,48.1371,48.1675,48.0762,48.1371,32700.0
2011-06-03 10:20:00,63.3,63.31,63.21,63.24,19600.0,48.1371,48.1447,48.0686,48.0915,19600.0
2011-06-03 10:25:00,63.24,63.44,63.2,63.42,34100.0,48.0915,48.2436,48.061,48.2283,34100.0
2011-06-03 10:30:00,63.43,63.53,63.41,63.51,15800.0,48.2359,48.312,48.2207,48.2968,15800.0
2011-06-03 10:35:00,63.52,63.56,63.45,63.5,34500.0,48.3044,48.3348,48.2512,48.2892,34500.0
2011-06-03 10:40:00,63.49,63.58,63.49,63.54,16500.0,48.2816,48.35,48.2816,48.3196,16500.0
2011-06-03 10:45:00,63.54,63.65,63.51,63.61,43800.0,48.3196,48.4032,48.2968,48.3728,43800.0
2011-06-03 10:50:00,63.62,63.65,63.56,63.59,20900.0,48.3804,48.4032,48.3348,48.3576,20900.0
2011-06-03 10:55:00,63.59,63.66,63.56,63.65,11300.0,48.3576,48.4109,48.3348,48.4032,11300.0
2011-06-03 11:00:00,63.63,63.68,63.6,63.61,16700.0,48.388,48.4261,48.3652,48.3728,16700.0
2011-06-03 11:05:00,63.62,63.63,63.5,63.52,14900.0,48.3804,48.388,48.2892,48.3044,14900.0
2011-06-03 11:10:00,63.51,63.55,63.49,63.53,7500.0,48.2968,48.3272,48.2816,48.312,7500.0
2011-06-03 11:15:00,63.54,63.56,63.47,63.53,24600.0,48.3196,48.3348,48.2664,48.312,24600.0
2011-06-03 11:20:00,63.53,63.64,63.53,63.61,13800.0,48.312,48.3956,48.312,48.3728,13800.0
2011-06-03 11:25:00,63.6,63.65,63.55,63.58,11400.0,48.3652,48.4032,48.3272,48.35,11400.0
2011-06-03 11:30:00,63.58,63.68,63.58,63.63,13400.0,48.35,48.4261,48.35,48.388,13400.0
2011-06-03 11:35:00,63.63,63.67,63.57,63.6,20700.0,48.388,48.4185,48.3424,48.3652,20700.0
2011-06-03 11:40:00,63.6,63.73,63.59,63.73,16600.0,48.3652,48.4641,48.3576,48.4641,16600.0
2011-06-03 11:45:00,63.73,63.8,63.71,63.78,19500.0,48.4641,48.5173,48.4489,48.5021,19500.0
2011-06-03 11:50:00,63.78,63.86,63.78,63.85,17400.0,48.5021,48.5629,48.5021,48.5553,17400.0
2011-06-03 11:55:00,63.86,63.89,63.85,63.89,26400.0,48.5629,48.5858,48.5553,48.5858,26400.0
2011-06-03 12:00:00,63.9,63.96,63.9,63.95,41500.0,48.5934,48.639,48.5934,48.6314,41500.0
2011-06-03 12:05:00,63.95,64.02,63.94,64.01,41700.0,48.6314,48.6846,48.6238,48.677,41700.0
2011-06-03 12:10:00,64.01,64.08,64.0,64.07,20900.0,48.677,48.7302,48.6694,48.7226,20900.0
2011-06-03 12:15:00,64.06,64.1,64.06,64.09,6600.0,48.715,48.7455,48.715,48.7378,6600.0
2011-06-03 12:20:00,64.1,64.11,64.0,64.0,18800.0,48.7455,48.7531,48.6694,48.6694,18800.0
2011-06-03 12:25:00,64.0,64.0,63.89,63.89,13200.0,48.6694,48.6694,48.5858,48.5858,13200.0
2011-06-03 12:30:00,63.9,63.92,63.86,63.89,13100.0,48.5934,48.6086,48.5629,48.5858,13100.0
2011-06-03 12:35:00,63.88,63.89,63.82,63.87,18100.0,48.5782,48.5858,48.5325,48.5705,18100.0
2011-06-03 12:40:00,63.88,63.89,63.84,63.86,8200.0,48.5782,48.5858,48.5477,48.5629,8200.0
2011-06-03 12:45:00,63.86,63.91,63.86,63.9,13300.0,48.5629,48.601,48.5629,48.5934,13300.0
2011-06-03 12:50:00,63.9,63.91,63.84,63.86,11300.0,48.5934,48.601,48.5477,48.5629,11300.0
2011-06-03 12:55:00,63.86,63.86,63.79,63.82,6800.0,48.5629,48.5629,48.5097,48.5325,6800.0
2011-06-03 13:00:00,63.84,63.85,63.8,63.82,7600.0,48.5477,48.5553,48.5173,48.5325,7600.0
2011-06-03 13:05:00,63.8,63.87,63.8,63.86,6600.0,48.5173,48.5705,48.5173,48.5629,6600.0
2011-06-03 13:10:00,63.86,63.86,63.82,63.86,9000.0,48.5629,48.5629,48.5325,48.5629,9000.0
2011-06-03 13:15:00,63.87,63.89,63.87,63.89,4900.0,48.5705,48.5858,48.5705,48.5858,4900.0
2011-06-03 13:20:00,63.89,63.89,63.79,63.8,11900.0,48.5858,48.5858,48.5097,48.5173,11900.0
2011-06-03 13:25:00,63.79,63.79,63.76,63.77,7300.0,48.5097,48.5097,48.4869,48.4945,7300.0
2011-06-03 13:30:00,63.77,63.79,63.72,63.75,13200.0,48.4945,48.5097,48.4565,48.4793,13200.0
2011-06-03 13:35:00,63.75,63.75,63.7,63.71,11300.0,48.4793,48.4793,48.4413,48.4489,11300.0
2011-06-03 13:40:00,63.7,63.75,63.69,63.74,11000.0,48.4413,48.4793,48.4337,48.4717,11000.0
2011-06-03 13:45:00,63.73,63.76,63.73,63.75,7500.0,48.4641,48.4869,48.4641,48.4793,7500.0
2011-06-03 13:50:00,63.75,63.75,63.72,63.72,9000.0,48.4793,48.4793,48.4565,48.4565,9000.0
2011-06-03 13:55:00,63.72,63.74,63.59,63.62,20200.0,48.4565,48.4717,48.3576,48.3804,20200.0
2011-06-03 14:00:00,63.63,63.63,63.54,63.59,14100.0,48.388,48.388,48.3196,48.3576,14100.0
2011-06-03 14:05:00,63.59,63.6,63.55,63.57,15400.0,48.3576,48.3652,48.3272,48.3424,15400.0
2011-06-03 14:10:00,63.58,63.67,63.58,63.66,11300.0,48.35,48.4185,48.35,48.4109,11300.0
2011-06-03 14:15:00,63.65,63.69,63.63,63.69,6300.0,48.4032,48.4337,48.388,48.4337,6300.0
2011-06-03 14:20:00,63.69,63.7,63.61,63.64,13500.0,48.4337,48.4413,48.3728,48.3956,13500.0
2011-06-03 14:25:00,63.64,63.68,63.63,63.65,8000.0,48.3956,48.4261,48.388,48.4032,8000.0
2011-06-03 14:30:00,63.64,63.68,63.62,63.63,10800.0,48.3956,48.4261,48.3804,48.388,10800.0
2011-06-03 14:35:00,63.63,63.64,63.57,63.58,6700.0,48.388,48.3956,48.3424,48.35,6700.0
2011-06-03 14:40:00,63.58,63.61,63.54,63.61,8600.0,48.35,48.3728,48.3196,48.3728,8600.0
2011-06-03 14:45:00,63.62,63.66,63.61,63.64,12500.0,48.3804,48.4109,48.3728,48.3956,12500.0
2011-06-03 14:50:00,63.64,63.64,63.6,63.63,8600.0,48.3956,48.3956,48.3652,48.388,8600.0
2011-06-03 14:55:00,63.63,63.66,63.55,63.57,12200.0,48.388,48.4109,48.3272,48.3424,12200.0
2011-06-03 15:00:00,63.56,63.56,63.52,63.55,17600.0,48.3348,48.3348,48.3044,48.3272,17600.0
2011-06-03 15:05:00,63.52,63.52,63.44,63.45,13800.0,48.3044,48.3044,48.2436,48.2512,13800.0
2011-06-03 15:10:00,63.45,63.47,63.41,63.46,16700.0,48.2512,48.2664,48.2207,48.2588,16700.0
2011-06-03 15:15:00,63.45,63.53,63.43,63.43,15400.0,48.2512,48.312,48.2359,48.2359,15400.0
2011-06-03 15:20:00,63.43,63.5,63.42,63.5,12000.0,48.2359,48.2892,48.2283,48.2892,12000.0
2011-06-03 15:25:00,63.5,63.57,63.49,63.56,18300.0,48.2892,48.3424,48.2816,48.3348,18300.0
2011-06-03 15:30:00,63.57,63.63,63.57,63.61,23800.0,48.3424,48.388,48.3424,48.3728,23800.0
2011-06-03 15:35:00,63.6,63.62,63.55,63.62,22000.0,48.3652,48.3804,48.3272,48.3804,22000.0
2011-06-03 15:40:00,63.62,63.68,63.61,63.64,24200.0,48.3804,48.4261,48.3728,48.3956,24200.0
2011-06-03 15:45:00,63.65,63.65,63.54,63.55,21000.0,48.4032,48.4032,48.3196,48.3272,21000.0
2011-06-03 15:50:00,63.57,63.58,63.42,63.42,48300.0,48.3424,48.35,48.2283,48.2283,48300.0
2011-06-03 15:55:00,63.42,63.52,63.42,63.48,85300.0,48.2283,48.3044,48.2283,48.274,85300.0
2011-06-06 09:30:00,63.27,63.4,63.06,63.08,42600.0,48.1143,48.2131,47.9546,47.9698,42600.0
2011-06-06 09:35:00,63.08,63.32,63.07,63.21,22700.0,47.9698,48.1523,47.9622,48.0686,22700.0
2011-06-06 09:40:00,63.2,63.41,63.18,63.4,25900.0,48.061,48.2207,48.0458,48.2131,25900.0
2011-06-06 09:45:00,63.4,63.4,63.32,63.35,26100.0,48.2131,48.2131,48.1523,48.1751,26100.0
2011-06-06 09:50:00,63.34,63.36,63.21,63.22,29100.0,48.1675,48.1827,48.0686,48.0762,29100.0
2011-06-06 09:55:00,63.22,63.26,63.19,63.25,21900.0,48.0762,48.1067,48.0534,48.0991,21900.0
2011-06-06 10:00:00,63.24,63.25,63.21,63.22,26100.0,48.0915,48.0991,48.0686,48.0762,26100.0
2011-06-06 10:05:00,63.22,63.27,63.19,63.23,23900.0,48.0762,48.1143,48.0534,48.0839,23900.0
2011-06-06 10:10:00,63.24,63.27,63.23,63.24,32500.0,48.0915,48.1143,48.0839,48.0915,32500.0
2011-06-06 10:15:00,63.24,63.27,63.22,63.22,24000.0,48.0915,48.1143,48.0762,48.0762,24000.0
2011-06-06 10:20:00,63.22,63.29,63.18,63.29,18700.0,48.0762,48.1295,48.0458,48.1295,18700.0
2011-06-06 10:25:00,63.27,63.42,63.27,63.41,18800.0,48.1143,48.2283,48.1143,48.2207,18800.0
2011-06-06 10:30:00,63.39,63.45,63.36,63.4,15200.0,48.2055,48.2512,48.1827,48.2131,15200.0
2011-06-06 10:35:00,63.4,63.4,63.36,63.4,14200.0,48.2131,48.2131,48.1827,48.2131,14200.0
2011-06-06 10:40:00,63.4,63.41,63.37,63.41,11200.0,48.2131,48.2207,48.1903,48.2207,11200.0
2011-06-06 10:45:00,63.4,63.41,63.36,63.39,12200.0,48.2131,48.2207,48.1827,48.2055,12200.0
2011-06-06 10:50:00,63.38,63.41,63.29,63.38,32700.0,48.1979,48.2207,48.1295,48.1979,32700.0
2011-06-06 10:55:00,63.38,63.42,63.35,63.39,15500.0,48.1979,48.2283,48.1751,48.2055,15500.0
2011-06-06 11:00:00,63.39,63.47,63.37,63.44,26600.0,48.2055,48.2664,48.1903,48.2436,26600.0
2011-06-06 11:05:00,63.43,63.55,63.43,63.55,19500.0,48.2359,48.3272,48.2359,48.3272,19500.0
2011-06-06 11:10:00,63.56,63.71,63.55,63.7,20900.0,48.3348,48.4489,48.3272,48.4413,20900.0
2011-06-06 11:15:00,63.7,63.71,63.65,63.65,13500.0,48.4413,48.4489,48.4032,48.4032,13500.0
2011-06-06 11:20:00,63.65,63.69,63.65,63.65,9000.0,48.4032,48.4337,48.4032,48.4032,9000.0
2011-06-06 11:25:00,63.65,63.68,63.65,63.68,8400.0,48.4032,48.4261,48.4032,48.4261,8400.0
2011-06-06 11:30:00,63.68,63.68,63.66,63.68,14900.0,48.4261,48.4261,48.4109,48.4261,14900.0
2011-06-06 11:35:00,63.68,63.77,63.68,63.75,21900.0,48.4261,48.4945,48.4261,48.4793,21900.0
2011-06-06 11:40:00,63.76,63.76,63.68,63.69,14600.0,48.4869,48.4869,48.4261,48.4337,14600.0
2011-06-06 11:45:00,63.71,63.75,63.67,63.73,7300.0,48.4489,48.4793,48.4185,48.4641,7300.0
2011-06-06 11:50:00,63.74,63.78,63.73,63.78,11400.0,48.4717,48.5021,48.4641,48.5021,11400.0
2011-06-06 11:55:00,63.78,63.8,63.76,63.79,10600.0,48.5021,48.5173,48.4869,48.5097,10600.0
2011-06-06 12:00:00,63.79,63.8,63.75,63.75,11900.0,48.5097,48.5173,48.4793,48.4793,11900.0
2011-06-06 12:05:00,63.75,63.83,63.75,63.81,11700.0,48.4793,48.5401,48.4793,48.5249,11700.0
2011-06-06 12:10:00,63.81,63.81,63.74,63.8,15900.0,48.5249,48.5249,48.4717,48.5173,15900.0
2011-06-06 12:15:00,63.81,63.82,63.8,63.81,14200.0,48.5249,48.5325,48.5173,48.5249,14200.0
2011-06-06 12:20:00,63.81,63.84,63.8,63.8,13600.0,48.5249,48.5477,48.5173,48.5173,13600.0
2011-06-06 12:25:00,63.8,63.86,63.79,63.83,10100.0,48.5173,48.5629,48.5097,48.5401,10100.0
2011-06-06 12:30:00,63.82,63.83,63.76,63.76,50600.0,48.5325,48.5401,48.4869,48.4869,50600.0
2011-06-06 12:35:00,63.77,63.77,63.73,63.73,15500.0,48.4945,48.4945,48.4641,48.4641,15500.0
2011-06-06 12:40:00,63.73,63.73,63.64,63.66,10900.0,48.4641,48.4641,48.3956,48.4109,10900.0
2011-06-06 12:45:00,63.66,63.66,63.6,63.61,6200.0,48.4109,48.4109,48.3652,48.3728,6200.0
2011-06-06 12:50:00,63.61,63.62,63.59,63.6,9600.0,48.3728,48.3804,48.3576,48.3652,9600.0
2011-06-06 12:55:00,63.6,63.64,63.59,63.64,10700.0,48.3652,48.3956,48.3576,48.3956,10700.0
2011-06-06 13:00:00,63.64,63.64,63.53,63.53,10600.0,48.3956,48.3956,48.312,48.312,10600.0
2011-06-06 13:05:00,63.52,63.64,63.52,63.63,15000.0,48.3044,48.3956,48.3044,48.388,15000.0
2011-06-06 13:10:00,63.62,63.7,63.62,63.7,10200.0,48.3804,48.4413,48.3804,48.4413,10200.0
2011-06-06 13:15:00,63.7,63.73,63.68,63.73,10600.0,48.4413,48.4641,48.4261,48.4641,10600.0
2011-06-06 13:20:00,63.74,63.75,63.68,63.7,9800.0,48.4717,48.4793,48.4261,48.4413,9800.0
2011-06-06 13:25:00,63.71,63.74,63.69,63.74,8400.0,48.4489,48.4717,48.4337,48.4717,8400.0
2011-06-06 13:30:00,63.73,63.75,63.66,63.67,12400.0,48.4641,48.4793,48.4109,48.4185,12400.0
2011-06-06 13:35:00,63.66,63.7,63.65,63.68,10300.0,48.4109,48.4413,48.4032,48.4261,10300.0
2011-06-06 13:40:00,63.7,63.71,63.63,63.63,8900.0,48.4413,48.4489,48.388,48.388,8900.0
2011-06-06 13:45:00,63.62,63.67,63.59,63.64,17700.0,48.3804,48.4185,48.3576,48.3956,17700.0
2011-06-06 13:50:00,63.64,63.67,63.62,63.63,10500.0,48.3956,48.4185,48.3804,48.388,10500.0
2011-06-06 13:55:00,63.64,63.66,63.62,63.66,7500.0,48.3956,48.4109,48.3804,48.4109,7500.0
2011-06-06 14:00:00,63.66,63.7,63.66,63.68,8900.0,48.4109,48.4413,48.4109,48.4261,8900.0
2011-06-06 14:05:00,63.69,63.72,63.62,63.7,12300.0,48.4337,48.4565,48.3804,48.4413,12300.0
2011-06-06 14:10:00,63.7,63.72,63.67,63.7,8200.0,48.4413,48.4565,48.4185,48.4413,8200.0
2011-06-06 14:15:00,63.7,63.71,63.67,63.7,6200.0,48.4413,48.4489,48.4185,48.4413,6200.0
2011-06-06 14:20:00,63.7,63.78,63.7,63.75,10300.0,48.4413,48.5021,48.4413,48.4793,10300.0
2011-06-06 14:25:00,63.75,63.75,63.68,63.7,7700.0,48.4793,48.4793,48.4261,48.4413,7700.0
2011-06-06 14:30:00,63.71,63.74,63.7,63.73,8600.0,48.4489,48.4717,48.4413,48.4641,8600.0
2011-06-06 14:35:00,63.74,63.77,63.7,63.72,7200.0,48.4717,48.4945,48.4413,48.4565,7200.0
2011-06-06 14:40:00,63.71,63.79,63.71,63.75,14100.0,48.4489,48.5097,48.4489,48.4793,14100.0
2011-06-06 14:45:00,63.76,63.78,63.67,63.72,18600.0,48.4869,48.5021,48.4185,48.4565,18600.0
2011-06-06 14:50:00,63.73,63.75,63.68,63.69,15900.0,48.4641,48.4793,48.4261,48.4337,15900.0
2011-06-06 14:55:00,63.69,63.7,63.64,63.66,27300.0,48.4337,48.4413,48.3956,48.4109,27300.0
2011-06-06 15:00:00,63.66,63.69,63.6,63.6,23800.0,48.4109,48.4337,48.3652,48.3652,23800.0
2011-06-06 15:05:00,63.6,63.6,63.51,63.52,31300.0,48.3652,48.3652,48.2968,48.3044,31300.0
2011-06-06 15:10:00,63.52,63.53,63.4,63.45,25000.0,48.3044,48.312,48.2131,48.2512,25000.0
2011-06-06 15:15:00,63.45,63.53,63.41,63.52,30400.0,48.2512,48.312,48.2207,48.3044,30400.0
2011-06-06 15:20:00,63.53,63.53,63.49,63.49,30500.0,48.312,48.312,48.2816,48.2816,30500.0
2011-06-06 15:25:00,63.5,63.52,63.44,63.47,25300.0,48.2892,48.3044,48.2436,48.2664,25300.0
2011-06-06 15:30:00,63.46,63.58,63.45,63.57,26500.0,48.2588,48.35,48.2512,48.3424,26500.0
2011-06-06 15:35:00,63.57,63.57,63.54,63.54,28600.0,48.3424,48.3424,48.3196,48.3196,28600.0
2011-06-06 15:40:00,63.54,63.64,63.54,63.57,29100.0,48.3196,48.3956,48.3196,48.3424,29100.0
2011-06-06 15:45:00,63.58,63.58,63.46,63.48,59400.0,48.35,48.35,48.2588,48.274,59400.0
2011-06-06 15:50:00,63.47,63.47,63.34,63.35,107000.0,48.2664,48.2664,48.1675,48.1751,107000.0
2011-06-06 15:55:00,63.35,63.36,63.17,63.2,369600.0,48.1751,48.1827,48.0382,48.061,369600.0
2011-06-07 09:30:00,63.44,63.64,63.29,63.57,55600.0,48.2436,48.3956,48.1295,48.3424,55600.0
2011-06-07 09:35:00,63.56,63.71,63.5,63.66,30800.0,48.3348,48.4489,48.2892,48.4109,30800.0
2011-06-07 09:40:00,63.71,63.8,63.66,63.76,26100.0,48.4489,48.5173,48.4109,48.4869,26100.0
2011-06-07 09:45:00,63.75,63.83,63.73,63.8,29400.0,48.4793,48.5401,48.4641,48.5173,29400.0
2011-06-07 09:50:00,63.83,63.85,63.77,63.84,29000.0,48.5401,48.5553,48.4945,48.5477,29000.0
2011-06-07 09:55:00,63.84,63.85,63.81,63.82,28000.0,48.5477,48.5553,48.5249,48.5325,28000.0
2011-06-07 10:00:00,63.83,63.85,63.81,63.83,31000.0,48.5401,48.5553,48.5249,48.5401,31000.0
2011-06-07 10:05:00,63.82,63.85,63.81,63.84,19200.0,48.5325,48.5553,48.5249,48.5477,19200.0
2011-06-07 10:10:00,63.83,63.91,63.83,63.9,20100.0,48.5401,48.601,48.5401,48.5934,20100.0
2011-06-07 10:15:00,63.9,63.95,63.9,63.91,17100.0,48.5934,48.6314,48.5934,48.601,17100.0
2011-06-07 10:20:00,63.9,63.91,63.8,63.83,16000.0,48.5934,48.601,48.5173,48.5401,16000.0
2011-06-07 10:25:00,63.83,63.92,63.83,63.92,18400.0,48.5401,48.6086,48.5401,48.6086,18400.0
2011-06-07 10:30:00,63.91,63.95,63.88,63.92,19400.0,48.601,48.6314,48.5782,48.6086,19400.0
2011-06-07 10:35:00,63.92,63.94,63.89,63.91,29100.0,48.6086,48.6238,48.5858,48.601,29100.0
2011-06-07 10:40:00,63.92,63.94,63.89,63.91,10700.0,48.6086,48.6238,48.5858,48.601,10700.0
2011-06-07 10:45:00,63.91,63.92,63.82,63.85,18700.0,48.601,48.6086,48.5325,48.5553,18700.0
2011-06-07 10:50:00,63.85,63.87,63.83,63.87,7700.0,48.5553,48.5705,48.5401,48.5705,7700.0
2011-06-07 10:55:00,63.85,63.87,63.82,63.86,15100.0,48.5553,48.5705,48.5325,48.5629,15100.0
2011-06-07 11:00:00,63.84,63.87,63.8,63.85,27000.0,48.5477,48.5705,48.5173,48.5553,27000.0
2011-06-07 11:05:00,63.86,63.87,63.84,63.86,16400.0,48.5629,48.5705,48.5477,48.5629,16400.0
2011-06-07 11:10:00,63.86,63.9,63.82,63.9,20600.0,48.5629,48.5934,48.5325,48.5934,20600.0
2011-06-07 11:15:00,63.89,63.97,63.89,63.97,23000.0,48.5858,48.6466,48.5858,48.6466,23000.0
2011-06-07 11:20:00,63.97,64.02,63.96,64.0,12700.0,48.6466,48.6846,48.639,48.6694,12700.0
2011-06-07 11:25:00,64.0,64.05,63.99,64.04,20100.0,48.6694,48.7074,48.6618,48.6998,20100.0
2011-06-07 11:30:00,64.03,64.04,63.92,63.95,14400.0,48.6922,48.6998,48.6086,48.6314,14400.0
2011-06-07 11:35:00,63.94,63.94,63.89,63.89,10600.0,48.6238,48.6238,48.5858,48.5858,10600.0
2011-06-07 11:40:00,63.88,63.89,63.8,63.82,15800.0,48.5782,48.5858,48.5173,48.5325,15800.0
2011-06-07 11:45:00,63.84,63.85,63.78,63.78,5300.0,48.5477,48.5553,48.5021,48.5021,5300.0
2011-06-07 11:50:00,63.79,63.82,63.79,63.8,7200.0,48.5097,48.5325,48.5097,48.5173,7200.0
2011-06-07 11:55:00,63.81,63.82,63.74,63.82,13400.0,48.5249,48.5325,48.4717,48.5325,13400.0
2011-06-07 12:00:00,63.82,63.86,63.82,63.85,12100.0,48.5325,48.5629,48.5325,48.5553,12100.0
2011-06-07 12:05:00,63.84,63.87,63.79,63.87,14100.0,48.5477,48.5705,48.5097,48.5705,14100.0
2011-06-07 12:10:00,63.88,63.88,63.81,63.87,10600.0,48.5782,48.5782,48.5249,48.5705,10600.0
2011-06-07 12:15:00,63.87,63.87,63.79,63.8,16300.0,48.5705,48.5705,48.5097,48.5173,16300.0
2011-06-07 12:20:00,63.79,63.79,63.77,63.77,4800.0,48.5097,48.5097,48.4945,48.4945,4800.0
2011-06-07 12:25:00,63.78,63.8,63.77,63.79,6000.0,48.5021,48.5173,48.4945,48.5097,6000.0
2011-06-07 12:30:00,63.8,63.83,63.79,63.82,8800.0,48.5173,48.5401,48.5097,48.5325,8800.0
2011-06-07 12:35:00,63.83,63.85,63.81,63.84,8600.0,48.5401,48.5553,48.5249,48.5477,8600.0
2011-06-07 12:40:00,63.84,63.85,63.7,63.7,26400.0,48.5477,48.5553,48.4413,48.4413,26400.0
2011-06-07 12:45:00,63.7,63.73,63.69,63.69,9000.0,48.4413,48.4641,48.4337,48.4337,9000.0
2011-06-07 12:50:00,63.7,63.79,63.7,63.78,7200.0,48.4413,48.5097,48.4413,48.5021,7200.0
2011-06-07 12:55:00,63.77,63.83,63.76,63.83,12000.0,48.4945,48.5401,48.4869,48.5401,12000.0
2011-06-07 13:00:00,63.83,63.86,63.8,63.84,9400.0,48.5401,48.5629,48.5173,48.5477,9400.0
2011-06-07 13:05:00,63.85,63.87,63.83,63.85,11300.0,48.5553,48.5705,48.5401,48.5553,11300.0
2011-06-07 13:10:00,63.84,63.87,63.82,63.82,11600.0,48.5477,48.5705,48.5325,48.5325,11600.0
2011-06-07 13:15:00,63.83,63.83,63.77,63.81,7000.0,48.5401,48.5401,48.4945,48.5249,7000.0
2011-06-07 13:20:00,63.8,63.81,63.77,63.78,11800.0,48.5173,48.5249,48.4945,48.5021,11800.0
2011-06-07 13:25:00,63.79,63.81,63.77,63.78,8700.0,48.5097,48.5249,48.4945,48.5021,8700.0
2011-06-07 13:30:00,63.78,63.79,63.76,63.76,16000.0,48.5021,48.5097,48.4869,48.4869,16000.0
2011-06-07 13:35:00,63.76,63.77,63.73,63.75,17700.0,48.4869,48.4945,48.4641,48.4793,17700.0
2011-06-07 13:40:00,63.74,63.74,63.67,63.67,9300.0,48.4717,48.4717,48.4185,48.4185,9300.0
2011-06-07 13:45:00,63.68,63.69,63.64,63.64,12400.0,48.4261,48.4337,48.3956,48.3956,12400.0
2011-06-07 13:50:00,63.65,63.67,63.62,63.66,11800.0,48.4032,48.4185,48.3804,48.4109,11800.0
2011-06-07 13:55:00,63.65,63.65,63.63,63.64,9500.0,48.4032,48.4032,48.388,48.3956,9500.0
2011-06-07 14:00:00,63.64,63.67,63.63,63.67,16600.0,48.3956,48.4185,48.388,48.4185,16600.0
2011-06-07 14:05:00,63.66,63.75,63.66,63.75,14800.0,48.4109,48.4793,48.4109,48.4793,14800.0
2011-06-07 14:10:00,63.75,63.76,63.73,63.74,10200.0,48.4793,48.4869,48.4641,48.4717,10200.0
2011-06-07 14:15:00,63.74,63.79,63.73,63.79,16500.0,48.4717,48.5097,48.4641,48.5097,16500.0
2011-06-07 14:20:00,63.79,63.8,63.69,63.69,10200.0,48.5097,48.5173,48.4337,48.4337,10200.0
2011-06-07 14:25:00,63.68,63.69,63.68,63.69,6700.0,48.4261,48.4337,48.4261,48.4337,6700.0
2011-06-07 14:30:00,63.69,63.7,63.62,63.69,22600.0,48.4337,48.4413,48.3804,48.4337,22600.0
2011-06-07 14:35:00,63.7,63.7,63.64,63.66,10900.0,48.4413,48.4413,48.3956,48.4109,10900.0
2011-06-07 14:40:00,63.67,63.69,63.65,63.69,9800.0,48.4185,48.4337,48.4032,48.4337,9800.0
2011-06-07 14:45:00,63.68,63.71,63.67,63.67,10500.0,48.4261,48.4489,48.4185,48.4185,10500.0
2011-06-07 14:50:00,63.66,63.67,63.6,63.63,13000.0,48.4109,48.4185,48.3652,48.388,13000.0
2011-06-07 14:55:00,63.64,63.68,63.61,63.68,12800.0,48.3956,48.4261,48.3728,48.4261,12800.0
2011-06-07 15:00:00,63.68,63.72,63.67,63.69,18200.0,48.4261,48.4565,48.4185,48.4337,18200.0
2011-06-07 15:05:00,63.69,63.69,63.62,63.62,16700.0,48.4337,48.4337,48.3804,48.3804,16700.0
2011-06-07 15:10:00,63.6,63.68,63.6,63.67,17800.0,48.3652,48.4261,48.3652,48.4185,17800.0
2011-06-07 15:15:00,63.68,63.7,63.66,63.68,20600.0,48.4261,48.4413,48.4109,48.4261,20600.0
2011-06-07 15:20:00,63.69,63.69,63.61,63.65,24900.0,48.4337,48.4337,48.3728,48.4032,24900.0
2011-06-07 15:25:00,63.65,63.67,63.63,63.66,22600.0,48.4032,48.4185,48.388,48.4109,22600.0
2011-06-07 15:30:00,63.67,63.68,63.62,63.67,26400.0,48.4185,48.4261,48.3804,48.4185,26400.0
2011-06-07 15:35:00,63.66,63.68,63.63,63.63,25300.0,48.4109,48.4261,48.388,48.388,25300.0
2011-06-07 15:40:00,63.64,63.66,63.48,63.52,38400.0,48.3956,48.4109,48.274,48.3044,38400.0
2011-06-07 15:45:00,63.51,63.6,63.46,63.5,94400.0,48.2968,48.3652,48.2588,48.2892,94400.0
2011-06-07 15:50:00,63.49,63.51,63.4,63.5,46400.0,48.2816,48.2968,48.2131,48.2892,46400.0
2011-06-07 15:55:00,63.51,63.51,63.32,63.35,76300.0,48.2968,48.2968,48.1523,48.1751,76300.0
2011-06-08 09:30:00,63.27,63.28,63.15,63.18,32700.0,48.1143,48.1219,48.023,48.0458,32700.0
2011-06-08 09:35:00,63.19,63.19,63.0,63.01,21700.0,48.0534,48.0534,47.9089,47.9166,21700.0
2011-06-08 09:40:00,63.01,63.13,62.97,63.04,21700.0,47.9166,48.0078,47.8861,47.9394,21700.0
2011-06-08 09:45:00,63.04,63.15,62.99,63.15,20600.0,47.9394,48.023,47.9013,48.023,20600.0
2011-06-08 09:50:00,63.14,63.24,63.09,63.22,17100.0,48.0154,48.0915,47.9774,48.0762,17100.0
2011-06-08 09:55:00,63.21,63.26,63.14,63.18,14900.0,48.0686,48.1067,48.0154,48.0458,14900.0
2011-06-08 10:00:00,63.2,63.29,63.19,63.29,18800.0,48.061,48.1295,48.0534,48.1295,18800.0
2011-06-08 10:05:00,63.28,63.34,63.24,63.32,18500.0,48.1219,48.1675,48.0915,48.1523,18500.0
2011-06-08 10:10:00,63.32,63.39,63.31,63.34,17600.0,48.1523,48.2055,48.1447,48.1675,17600.0
2011-06-08 10:15:00,63.33,63.37,63.3,63.31,17600.0,48.1599,48.1903,48.1371,48.1447,17600.0
2011-06-08 10:20:00,63.29,63.31,63.19,63.25,18300.0,48.1295,48.1447,48.0534,48.0991,18300.0
2011-06-08 10:25:00,63.24,63.26,63.2,63.23,13200.0,48.0915,48.1067,48.061,48.0839,13200.0
2011-06-08 10:30:00,63.24,63.27,63.2,63.22,13800.0,48.0915,48.1143,48.061,48.0762,13800.0
2011-06-08 10:35:00,63.23,63.26,63.19,63.22,15100.0,48.0839,48.1067,48.0534,48.0762,15100.0
2011-06-08 10:40:00,63.22,63.31,63.2,63.29,14700.0,48.0762,48.1447,48.061,48.1295,14700.0
2011-06-08 10:45:00,63.3,63.31,63.28,63.3,25500.0,48.1371,48.1447,48.1219,48.1371,25500.0
2011-06-08 10:50:00,63.3,63.35,63.29,63.3,12900.0,48.1371,48.1751,48.1295,48.1371,12900.0
2011-06-08 10:55:00,63.3,63.34,63.28,63.33,16400.0,48.1371,48.1675,48.1219,48.1599,16400.0
2011-06-08 11:00:00,63.33,63.37,63.31,63.37,20200.0,48.1599,48.1903,48.1447,48.1903,20200.0
2011-06-08 11:05:00,63.38,63.41,63.36,63.36,9100.0,48.1979,48.2207,48.1827,48.1827,9100.0
2011-06-08 11:10:00,63.36,63.37,63.29,63.34,16900.0,48.1827,48.1903,48.1295,48.1675,16900.0
2011-06-08 11:15:00,63.33,63.34,63.29,63.31,10500.0,48.1599,48.1675,48.1295,48.1447,10500.0
2011-06-08 11:20:00,63.32,63.39,63.31,63.38,13600.0,48.1523,48.2055,48.1447,48.1979,13600.0
2011-06-08 11:25:00,63.38,63.4,63.34,63.37,14900.0,48.1979,48.2131,48.1675,48.1903,14900.0
2011-06-08 11:30:00,63.37,63.37,63.3,63.34,10400.0,48.1903,48.1903,48.1371,48.1675,10400.0
2011-06-08 11:35:00,63.34,63.39,63.33,63.35,13600.0,48.1675,48.2055,48.1599,48.1751,13600.0
2011-06-08 11:40:00,63.34,63.35,63.3,63.31,10500.0,48.1675,48.1751,48.1371,48.1447,10500.0
2011-06-08 11:45:00,63.31,63.35,63.3,63.32,18700.0,48.1447,48.1751,48.1371,48.1523,18700.0
2011-06-08 11:50:00,63.31,63.35,63.31,63.33,13600.0,48.1447,48.1751,48.1447,48.1599,13600.0
2011-06-08 11:55:00,63.34,63.44,63.33,63.43,22500.0,48.1675,48.2436,48.1599,48.2359,22500.0
2011-06-08 12:00:00,63.45,63.47,63.42,63.42,14200.0,48.2512,48.2664,48.2283,48.2283,14200.0
2011-06-08 12:05:00,63.42,63.43,63.37,63.4,11500.0,48.2283,48.2359,48.1903,48.2131,11500.0
2011-06-08 12:10:00,63.42,63.45,63.35,63.39,15500.0,48.2283,48.2512,48.1751,48.2055,15500.0
2011-06-08 12:15:00,63.39,63.41,63.34,63.35,10500.0,48.2055,48.2207,48.1675,48.1751,10500.0
2011-06-08 12:20:00,63.36,63.37,63.3,63.32,23400.0,48.1827,48.1903,48.1371,48.1523,23400.0
2011-06-08 12:25:00,63.31,63.34,63.3,63.33,21200.0,48.1447,48.1675,48.1371,48.1599,21200.0
2011-06-08 12:30:00,63.33,63.35,63.31,63.31,7900.0,48.1599,48.1751,48.1447,48.1447,7900.0
2011-06-08 12:35:00,63.31,63.37,63.3,63.35,17200.0,48.1447,48.1903,48.1371,48.1751,17200.0
2011-06-08 12:40:00,63.35,63.37,63.33,63.37,7800.0,48.1751,48.1903,48.1599,48.1903,7800.0
2011-06-08 12:45:00,63.36,63.39,63.36,63.37,8200.0,48.1827,48.2055,48.1827,48.1903,8200.0
2011-06-08 12:50:00,63.38,63.38,63.33,63.33,10200.0,48.1979,48.1979,48.1599,48.1599,10200.0
2011-06-08 12:55:00,63.32,63.44,63.32,63.42,10000.0,48.1523,48.2436,48.1523,48.2283,10000.0
2011-06-08 13:00:00,63.43,63.48,63.41,63.47,10300.0,48.2359,48.274,48.2207,48.2664,10300.0
2011-06-08 13:05:00,63.47,63.48,63.41,63.41,8000.0,48.2664,48.274,48.2207,48.2207,8000.0
2011-06-08 13:10:00,63.42,63.42,63.38,63.38,7100.0,48.2283,48.2283,48.1979,48.1979,7100.0
2011-06-08 13:15:00,63.38,63.41,63.38,63.41,8200.0,48.1979,48.2207,48.1979,48.2207,8200.0
2011-06-08 13:20:00,63.41,63.42,63.33,63.33,7700.0,48.2207,48.2283,48.1599,48.1599,7700.0
2011-06-08 13:25:00,63.34,63.39,63.33,63.34,12000.0,48.1675,48.2055,48.1599,48.1675,12000.0
2011-06-08 13:30:00,63.35,63.35,63.3,63.32,24700.0,48.1751,48.1751,48.1371,48.1523,24700.0
2011-06-08 13:35:00,63.33,63.33,63.3,63.3,19700.0,48.1599,48.1599,48.1371,48.1371,19700.0
2011-06-08 13:40:00,63.31,63.33,63.13,63.15,41300.0,48.1447,48.1599,48.0078,48.023,41300.0
2011-06-08 13:45:00,63.16,63.3,63.16,63.29,10400.0,48.0306,48.1371,48.0306,48.1295,10400.0
2011-06-08 13:50:00,63.29,63.32,63.27,63.31,10300.0,48.1295,48.1523,48.1143,48.1447,10300.0
2011-06-08 13:55:00,63.31,63.32,63.26,63.32,33500.0,48.1447,48.1523,48.1067,48.1523,33500.0
2011-06-08 14:00:00,63.32,63.42,63.3,63.36,19400.0,48.1523,48.2283,48.1371,48.1827,19400.0
2011-06-08 14:05:00,63.36,63.41,63.31,63.34,19200.0,48.1827,48.2207,48.1447,48.1675,19200.0
2011-06-08 14:10:00,63.35,63.36,63.25,63.31,16800.0,48.1751,48.1827,48.0991,48.1447,16800.0
2011-06-08 14:15:00,63.31,63.33,63.25,63.28,14500.0,48.1447,48.1599,48.0991,48.1219,14500.0
2011-06-08 14:20:00,63.28,63.29,63.12,63.24,39000.0,48.1219,48.1295,48.0002,48.0915,39000.0
2011-06-08 14:25:00,63.24,63.33,63.24,63.29,13200.0,48.0915,48.1599,48.0915,48.1295,13200.0
2011-06-08 14:30:00,63.28,63.41,63.28,63.41,25100.0,48.1219,48.2207,48.1219,48.2207,25100.0
2011-06-08 14:35:00,63.4,63.51,63.4,63.43,30100.0,48.2131,48.2968,48.2131,48.2359,30100.0
2011-06-08 14:40:00,63.44,63.47,63.4,63.4,10100.0,48.2436,48.2664,48.2131,48.2131,10100.0
2011-06-08 14:45:00,63.4,63.44,63.37,63.39,14000.0,48.2131,48.2436,48.1903,48.2055,14000.0
2011-06-08 14:50:00,63.37,63.43,63.37,63.42,11900.0,48.1903,48.2359,48.1903,48.2283,11900.0
2011-06-08 14:55:00,63.42,63.47,63.4,63.4,12600.0,48.2283,48.2664,48.2131,48.2131,12600.0
2011-06-08 15:00:00,63.41,63.41,63.34,63.38,15300.0,48.2207,48.2207,48.1675,48.1979,15300.0
2011-06-08 15:05:00,63.38,63.41,63.35,63.39,12900.0,48.1979,48.2207,48.1751,48.2055,12900.0
2011-06-08 15:10:00,63.4,63.42,63.34,63.35,16600.0,48.2131,48.2283,48.1675,48.1751,16600.0
2011-06-08 15:15:00,63.35,63.35,63.28,63.31,17400.0,48.1751,48.1751,48.1219,48.1447,17400.0
2011-06-08 15:20:00,63.31,63.33,63.26,63.27,16400.0,48.1447,48.1599,48.1067,48.1143,16400.0
2011-06-08 15:25:00,63.27,63.3,63.22,63.26,19800.0,48.1143,48.1371,48.0762,48.1067,19800.0
2011-06-08 15:30:00,63.26,63.32,63.19,63.19,26500.0,48.1067,48.1523,48.0534,48.0534,26500.0
2011-06-08 15:35:00,63.2,63.22,63.14,63.14,32800.0,48.061,48.0762,48.0154,48.0154,32800.0
2011-06-08 15:40:00,63.15,63.16,63.1,63.16,30000.0,48.023,48.0306,47.985,48.0306,30000.0
2011-06-08 15:45:00,63.17,63.26,63.14,63.18,45700.0,48.0382,48.1067,48.0154,48.0458,45700.0
2011-06-08 15:50:00,63.17,63.2,63.11,63.13,40000.0,48.0382,48.061,47.9926,48.0078,40000.0
2011-06-08 15:55:00,63.13,63.18,63.1,63.12,69300.0,48.0078,48.0458,47.985,48.0002,69300.0
2011-06-09 09:30:00,63.17,63.34,63.07,63.08,26800.0,48.0382,48.1675,47.9622,47.9698,26800.0
2011-06-09 09:35:00,63.08,63.09,62.97,63.0,19600.0,47.9698,47.9774,47.8861,47.9089,19600.0
2011-06-09 09:40:00,63.0,63.09,62.98,63.05,16600.0,47.9089,47.9774,47.8937,47.947,16600.0
2011-06-09 09:45:00,63.07,63.15,63.06,63.13,15300.0,47.9622,48.023,47.9546,48.0078,15300.0
2011-06-09 09:50:00,63.11,63.22,63.1,63.19,16000.0,47.9926,48.0762,47.985,48.0534,16000.0
2011-06-09 09:55:00,63.18,63.3,63.08,63.27,18000.0,48.0458,48.1371,47.9698,48.1143,18000.0
2011-06-09 10:00:00,63.3,63.41,63.23,63.31,32600.0,48.1371,48.2207,48.0839,48.1447,32600.0
2011-06-09 10:05:00,63.36,63.45,63.31,63.43,23400.0,48.1827,48.2512,48.1447,48.2359,23400.0
2011-06-09 10:10:00,63.45,63.49,63.37,63.37,19200.0,48.2512,48.2816,48.1903,48.1903,19200.0
2011-06-09 10:15:00,63.39,63.47,63.38,63.46,14900.0,48.2055,48.2664,48.1979,48.2588,14900.0
2011-06-09 10:20:00,63.46,63.46,63.39,63.39,12200.0,48.2588,48.2588,48.2055,48.2055,12200.0
2011-06-09 10:25:00,63.39,63.42,63.35,63.37,19400.0,48.2055,48.2283,48.1751,48.1903,19400.0
2011-06-09 10:30:00,63.37,63.58,63.37,63.58,21100.0,48.1903,48.35,48.1903,48.35,21100.0
2011-06-09 10:35:00,63.57,63.6,63.53,63.56,15600.0,48.3424,48.3652,48.312,48.3348,15600.0
2011-06-09 10:40:00,63.57,63.69,63.57,63.67,14500.0,48.3424,48.4337,48.3424,48.4185,14500.0
2011-06-09 10:45:00,63.68,63.72,63.65,63.71,16800.0,48.4261,48.4565,48.4032,48.4489,16800.0
2011-06-09 10:50:00,63.71,63.84,63.71,63.81,21300.0,48.4489,48.5477,48.4489,48.5249,21300.0
2011-06-09 10:55:00,63.81,63.84,63.8,63.83,12000.0,48.5249,48.5477,48.5173,48.5401,12000.0
2011-06-09 11:00:00,63.83,63.84,63.74,63.75,17100.0,48.5401,48.5477,48.4717,48.4793,17100.0
2011-06-09 11:05:00,63.75,63.82,63.75,63.78,12600.0,48.4793,48.5325,48.4793,48.5021,12600.0
2011-06-09 11:10:00,63.76,63.76,63.7,63.72,11500.0,48.4869,48.4869,48.4413,48.4565,11500.0
2011-06-09 11:15:00,63.73,63.78,63.71,63.78,9300.0,48.4641,48.5021,48.4489,48.5021,9300.0
2011-06-09 11:20:00,63.78,63.82,63.77,63.81,10500.0,48.5021,48.5325,48.4945,48.5249,10500.0
2011-06-09 11:25:00,63.81,63.86,63.78,63.86,16600.0,48.5249,48.5629,48.5021,48.5629,16600.0
2011-06-09 11:30:00,63.84,63.89,63.84,63.88,17300.0,48.5477,48.5858,48.5477,48.5782,17300.0
2011-06-09 11:35:00,63.87,63.89,63.86,63.87,16100.0,48.5705,48.5858,48.5629,48.5705,16100.0
2011-06-09 11:40:00,63.87,63.89,63.86,63.86,6000.0,48.5705,48.5858,48.5629,48.5629,6000.0
2011-06-09 11:45:00,63.86,63.89,63.86,63.88,13100.0,48.5629,48.5858,48.5629,48.5782,13100.0
2011-06-09 11:50:00,63.89,64.02,63.89,64.01,20200.0,48.5858,48.6846,48.5858,48.677,20200.0
2011-06-09 11:55:00,64.01,64.05,63.98,63.99,13500.0,48.677,48.7074,48.6542,48.6618,13500.0
2011-06-09 12:00:00,63.98,63.99,63.94,63.95,21900.0,48.6542,48.6618,48.6238,48.6314,21900.0
2011-06-09 12:05:00,63.95,64.0,63.93,63.98,20400.0,48.6314,48.6694,48.6162,48.6542,20400.0
2011-06-09 12:10:00,63.98,64.01,63.91,63.91,18900.0,48.6542,48.677,48.601,48.601,18900.0
2011-06-09 12:15:00,63.91,63.94,63.91,63.92,13800.0,48.601,48.6238,48.601,48.6086,13800.0
2011-06-09 12:20:00,63.91,63.93,63.89,63.93,10800.0,48.601,48.6162,48.5858,48.6162,10800.0
2011-06-09 12:25:00,63.93,63.93,63.91,63.92,10500.0,48.6162,48.6162,48.601,48.6086,10500.0
2011-06-09 12:30:00,63.91,63.94,63.89,63.89,13500.0,48.601,48.6238,48.5858,48.5858,13500.0
2011-06-09 12:35:00,63.88,63.89,63.86,63.87,8400.0,48.5782,48.5858,48.5629,48.5705,8400.0
2011-06-09 12:40:00,63.88,63.9,63.87,63.88,9100.0,48.5782,48.5934,48.5705,48.5782,9100.0
2011-06-09 12:45:00,63.87,63.9,63.82,63.82,17700.0,48.5705,48.5934,48.5325,48.5325,17700.0
2011-06-09 12:50:00,63.82,63.83,63.77,63.79,15400.0,48.5325,48.5401,48.4945,48.5097,15400.0
2011-06-09 12:55:00,63.8,63.83,63.77,63.77,14700.0,48.5173,48.5401,48.4945,48.4945,14700.0
2011-06-09 13:00:00,63.78,63.79,63.72,63.72,13700.0,48.5021,48.5097,48.4565,48.4565,13700.0
2011-06-09 13:05:00,63.72,63.74,63.71,63.72,15000.0,48.4565,48.4717,48.4489,48.4565,15000.0
2011-06-09 13:10:00,63.71,63.75,63.7,63.74,12500.0,48.4489,48.4793,48.4413,48.4717,12500.0
2011-06-09 13:15:00,63.74,63.77,63.72,63.73,16600.0,48.4717,48.4945,48.4565,48.4641,16600.0
2011-06-09 13:20:00,63.73,63.74,63.72,63.73,10000.0,48.4641,48.4717,48.4565,48.4641,10000.0
2011-06-09 13:25:00,63.72,63.72,63.65,63.65,17300.0,48.4565,48.4565,48.4032,48.4032,17300.0
2011-06-09 13:30:00,63.65,63.69,63.65,63.66,8600.0,48.4032,48.4337,48.4032,48.4109,8600.0
2011-06-09 13:35:00,63.66,63.68,63.64,63.67,14500.0,48.4109,48.4261,48.3956,48.4185,14500.0
2011-06-09 13:40:00,63.68,63.72,63.66,63.71,45400.0,48.4261,48.4565,48.4109,48.4489,45400.0
2011-06-09 13:45:00,63.71,63.71,63.66,63.66,11700.0,48.4489,48.4489,48.4109,48.4109,11700.0
2011-06-09 13:50:00,63.67,63.68,63.64,63.64,16000.0,48.4185,48.4261,48.3956,48.3956,16000.0
2011-06-09 13:55:00,63.65,63.66,63.6,63.64,15400.0,48.4032,48.4109,48.3652,48.3956,15400.0
2011-06-09 14:00:00,63.64,63.64,63.58,63.58,23900.0,48.3956,48.3956,48.35,48.35,23900.0
2011-06-09 14:05:00,63.59,63.59,63.57,63.58,17000.0,48.3576,48.3576,48.3424,48.35,17000.0
2011-06-09 14:10:00,63.57,63.59,63.56,63.57,37600.0,48.3424,48.3576,48.3348,48.3424,37600.0
2011-06-09 14:15:00,63.57,63.6,63.55,63.6,19300.0,48.3424,48.3652,48.3272,48.3652,19300.0
2011-06-09 14:20:00,63.6,63.6,63.58,63.59,15300.0,48.3652,48.3652,48.35,48.3576,15300.0
2011-06-09 14:25:00,63.58,63.6,63.58,63.6,18500.0,48.35,48.3652,48.35,48.3652,18500.0
2011-06-09 14:30:00,63.6,63.61,63.57,63.57,21500.0,48.3652,48.3728,48.3424,48.3424,21500.0
2011-06-09 14:35:00,63.57,63.58,63.55,63.57,18300.0,48.3424,48.35,48.3272,48.3424,18300.0
2011-06-09 14:40:00,63.57,63.6,63.56,63.59,13100.0,48.3424,48.3652,48.3348,48.3576,13100.0
2011-06-09 14:45:00,63.6,63.61,63.58,63.6,19400.0,48.3652,48.3728,48.35,48.3652,19400.0
2011-06-09 14:50:00,63.6,63.63,63.59,63.63,27500.0,48.3652,48.388,48.3576,48.388,27500.0
2011-06-09 14:55:00,63.63,63.64,63.62,63.64,12300.0,48.388,48.3956,48.3804,48.3956,12300.0
2011-06-09 15:00:00,63.64,63.68,63.62,63.68,19500.0,48.3956,48.4261,48.3804,48.4261,19500.0
2011-06-09 15:05:00,63.68,63.71,63.67,63.71,10400.0,48.4261,48.4489,48.4185,48.4489,10400.0
2011-06-09 15:10:00,63.71,63.75,63.71,63.75,14700.0,48.4489,48.4793,48.4489,48.4793,14700.0
2011-06-09 15:15:00,63.74,63.75,63.7,63.7,17900.0,48.4717,48.4793,48.4413,48.4413,17900.0
2011-06-09 15:20:00,63.71,63.74,63.68,63.74,27300.0,48.4489,48.4717,48.4261,48.4717,27300.0
2011-06-09 15:25:00,63.74,63.76,63.72,63.75,31300.0,48.4717,48.4869,48.4565,48.4793,31300.0
2011-06-09 15:30:00,63.75,63.78,63.69,63.7,49000.0,48.4793,48.5021,48.4337,48.4413,49000.0
2011-06-09 15:35:00,63.71,63.75,63.69,63.69,21300.0,48.4489,48.4793,48.4337,48.4337,21300.0
2011-06-09 15:40:00,63.69,63.69,63.64,63.64,32600.0,48.4337,48.4337,48.3956,48.3956,32600.0
2011-06-09 15:45:00,63.64,63.65,63.5,63.55,58300.0,48.3956,48.4032,48.2892,48.3272,58300.0
2011-06-09 15:50:00,63.55,63.62,63.54,63.61,155400.0,48.3272,48.3804,48.3196,48.3728,155400.0
2011-06-09 15:55:00,63.61,63.67,63.6,63.66,111500.0,48.3728,48.4185,48.3652,48.4109,111500.0
2011-06-10 09:30:00,63.29,63.47,63.29,63.35,16100.0,48.1295,48.2664,48.1295,48.1751,16100.0
2011-06-10 09:35:00,63.36,63.36,63.03,63.04,17200.0,48.1827,48.1827,47.9318,47.9394,17200.0
2011-06-10 09:40:00,63.03,63.11,62.93,63.08,15300.0,47.9318,47.9926,47.8557,47.9698,15300.0
2011-06-10 09:45:00,63.11,63.11,63.0,63.09,15400.0,47.9926,47.9926,47.9089,47.9774,15400.0
2011-06-10 09:50:00,63.09,63.1,63.04,63.08,29700.0,47.9774,47.985,47.9394,47.9698,29700.0
2011-06-10 09:55:00,63.07,63.09,63.0,63.09,8400.0,47.9622,47.9774,47.9089,47.9774,8400.0
2011-06-10 10:00:00,63.09,63.13,63.06,63.09,11600.0,47.9774,48.0078,47.9546,47.9774,11600.0
2011-06-10 10:05:00,63.1,63.1,63.0,63.06,12800.0,47.985,47.985,47.9089,47.9546,12800.0
2011-06-10 10:10:00,63.07,63.1,63.01,63.06,11700.0,47.9622,47.985,47.9166,47.9546,11700.0
2011-06-10 10:15:00,63.05,63.13,63.05,63.07,6100.0,47.947,48.0078,47.947,47.9622,6100.0
2011-06-10 10:20:00,63.06,63.14,63.05,63.12,20400.0,47.9546,48.0154,47.947,48.0002,20400.0
2011-06-10 10:25:00,63.11,63.16,63.07,63.16,17600.0,47.9926,48.0306,47.9622,48.0306,17600.0
2011-06-10 10:30:00,63.16,63.16,63.06,63.12,17400.0,48.0306,48.0306,47.9546,48.0002,17400.0
2011-06-10 10:35:00,63.13,63.2,63.12,63.18,10200.0,48.0078,48.061,48.0002,48.0458,10200.0
2011-06-10 10:40:00,63.17,63.18,63.03,63.16,20600.0,48.0382,48.0458,47.9318,48.0306,20600.0
2011-06-10 10:45:00,63.15,63.16,63.09,63.14,21000.0,48.023,48.0306,47.9774,48.0154,21000.0
2011-06-10 10:50:00,63.14,63.15,63.04,63.05,13700.0,48.0154,48.023,47.9394,47.947,13700.0
2011-06-10 10:55:00,63.06,63.1,62.99,63.02,13600.0,47.9546,47.985,47.9013,47.9242,13600.0
2011-06-10 11:00:00,63.02,63.03,62.92,62.94,17400.0,47.9242,47.9318,47.8481,47.8633,17400.0
2011-06-10 11:05:00,62.93,62.93,62.82,62.86,18300.0,47.8557,47.8557,47.7721,47.8025,18300.0
2011-06-10 11:10:00,62.85,62.95,62.85,62.88,23000.0,47.7949,47.8709,47.7949,47.8177,23000.0
2011-06-10 11:15:00,62.88,62.94,62.87,62.94,23800.0,47.8177,47.8633,47.8101,47.8633,23800.0
2011-06-10 11:20:00,62.93,63.03,62.93,63.03,21200.0,47.8557,47.9318,47.8557,47.9318,21200.0
2011-06-10 11:25:00,63.03,63.07,63.01,63.01,16200.0,47.9318,47.9622,47.9166,47.9166,16200.0
2011-06-10 11:30:00,63.01,63.02,62.95,62.97,10600.0,47.9166,47.9242,47.8709,47.8861,10600.0
2011-06-10 11:35:00,62.97,63.03,62.97,62.99,14400.0,47.8861,47.9318,47.8861,47.9013,14400.0
2011-06-10 11:40:00,62.98,63.05,62.98,63.05,9600.0,47.8937,47.947,47.8937,47.947,9600.0
2011-06-10 11:45:00,63.05,63.06,63.01,63.05,11400.0,47.947,47.9546,47.9166,47.947,11400.0
2011-06-10 11:50:00,63.06,63.06,63.03,63.04,9800.0,47.9546,47.9546,47.9318,47.9394,9800.0
2011-06-10 11:55:00,63.04,63.05,63.02,63.05,7900.0,47.9394,47.947,47.9242,47.947,7900.0
2011-06-10 12:00:00,63.05,63.07,63.03,63.04,18800.0,47.947,47.9622,47.9318,47.9394,18800.0
2011-06-10 12:05:00,63.03,63.06,63.02,63.05,9900.0,47.9318,47.9546,47.9242,47.947,9900.0
2011-06-10 12:10:00,63.05,63.05,62.95,62.97,12400.0,47.947,47.947,47.8709,47.8861,12400.0
2011-06-10 12:15:00,62.98,63.06,62.98,63.06,8900.0,47.8937,47.9546,47.8937,47.9546,8900.0
2011-06-10 12:20:00,63.06,63.11,63.06,63.09,9200.0,47.9546,47.9926,47.9546,47.9774,9200.0
2011-06-10 12:25:00,63.09,63.14,63.08,63.13,9700.0,47.9774,48.0154,47.9698,48.0078,9700.0
2011-06-10 12:30:00,63.13,63.15,63.11,63.15,54100.0,48.0078,48.023,47.9926,48.023,54100.0
2011-06-10 12:35:00,63.14,63.19,63.12,63.19,14600.0,48.0154,48.0534,48.0002,48.0534,14600.0
2011-06-10 12:40:00,63.18,63.2,63.17,63.17,7200.0,48.0458,48.061,48.0382,48.0382,7200.0
2011-06-10 12:45:00,63.16,63.21,63.14,63.18,9100.0,48.0306,48.0686,48.0154,48.0458,9100.0
2011-06-10 12:50:00,63.18,63.21,63.18,63.2,9900.0,48.0458,48.0686,48.0458,48.061,9900.0
2011-06-10 12:55:00,63.2,63.25,63.2,63.24,7000.0,48.061,48.0991,48.061,48.0915,7000.0
2011-06-10 13:00:00,63.23,63.23,63.16,63.19,8600.0,48.0839,48.0839,48.0306,48.0534,8600.0
2011-06-10 13:05:00,63.19,63.23,63.17,63.21,6600.0,48.0534,48.0839,48.0382,48.0686,6600.0
2011-06-10 13:10:00,63.22,63.22,63.14,63.19,10100.0,48.0762,48.0762,48.0154,48.0534,10100.0
2011-06-10 13:15:00,63.18,63.19,63.14,63.15,12200.0,48.0458,48.0534,48.0154,48.023,12200.0
2011-06-10 13:20:00,63.15,63.16,63.12,63.12,8100.0,48.023,48.0306,48.0002,48.0002,8100.0
2011-06-10 13:25:00,63.12,63.2,63.1,63.2,20800.0,48.0002,48.061,47.985,48.061,20800.0
2011-06-10 13:30:00,63.19,63.22,63.17,63.2,35700.0,48.0534,48.0762,48.0382,48.061,35700.0
2011-06-10 13:35:00,63.19,63.19,63.11,63.12,24800.0,48.0534,48.0534,47.9926,48.0002,24800.0
2011-06-10 13:40:00,63.12,63.2,63.12,63.13,32200.0,48.0002,48.061,48.0002,48.0078,32200.0
2011-06-10 13:45:00,63.12,63.15,63.06,63.15,11700.0,48.0002,48.023,47.9546,48.023,11700.0
2011-06-10 13:50:00,63.15,63.16,63.12,63.15,26500.0,48.023,48.0306,48.0002,48.023,26500.0
2011-06-10 13:55:00,63.15,63.16,63.07,63.09,23800.0,48.023,48.0306,47.9622,47.9774,23800.0
2011-06-10 14:00:00,63.09,63.1,63.05,63.08,54000.0,47.9774,47.985,47.947,47.9698,54000.0
2011-06-10 14:05:00,63.08,63.17,63.04,63.13,65300.0,47.9698,48.0382,47.9394,48.0078,65300.0
2011-06-10 14:10:00,63.16,63.17,63.06,63.09,32500.0,48.0306,48.0382,47.9546,47.9774,32500.0
2011-06-10 14:15:00,63.09,63.12,63.07,63.1,33100.0,47.9774,48.0002,47.9622,47.985,33100.0
2011-06-10 14:20:00,63.1,63.11,63.0,63.03,37200.0,47.985,47.9926,47.9089,47.9318,37200.0
2011-06-10 14:25:00,63.03,63.07,63.02,63.03,32300.0,47.9318,47.9622,47.9242,47.9318,32300.0
2011-06-10 14:30:00,63.03,63.1,63.01,63.01,18800.0,47.9318,47.985,47.9166,47.9166,18800.0
2011-06-10 14:35:00,63.01,63.04,62.96,62.96,15700.0,47.9166,47.9394,47.8785,47.8785,15700.0
2011-06-10 14:40:00,62.96,63.03,62.93,62.95,20400.0,47.8785,47.9318,47.8557,47.8709,20400.0
2011-06-10 14:45:00,62.95,63.03,62.95,63.03,10500.0,47.8709,47.9318,47.8709,47.9318,10500.0
2011-06-10 14:50:00,63.04,63.1,63.04,63.1,17900.0,47.9394,47.985,47.9394,47.985,17900.0
2011-06-10 14:55:00,63.11,63.23,63.11,63.23,17600.0,47.9926,48.0839,47.9926,48.0839,17600.0
2011-06-10 15:00:00,63.23,63.25,63.06,63.09,58600.0,48.0839,48.0991,47.9546,47.9774,58600.0
2011-06-10 15:05:00,63.07,63.09,62.96,63.01,31100.0,47.9622,47.9774,47.8785,47.9166,31100.0
2011-06-10 15:10:00,63.0,63.06,62.98,63.03,26100.0,47.9089,47.9546,47.8937,47.9318,26100.0
2011-06-10 15:15:00,63.03,63.09,63.03,63.08,29600.0,47.9318,47.9774,47.9318,47.9698,29600.0
2011-06-10 15:20:00,63.07,63.09,63.04,63.07,14900.0,47.9622,47.9774,47.9394,47.9622,14900.0
2011-06-10 15:25:00,63.08,63.09,63.01,63.03,43800.0,47.9698,47.9774,47.9166,47.9318,43800.0
2011-06-10 15:30:00,63.03,63.05,62.94,62.97,61500.0,47.9318,47.947,47.8633,47.8861,61500.0
2011-06-10 15:35:00,62.97,62.97,62.86,62.88,32300.0,47.8861,47.8861,47.8025,47.8177,32300.0
2011-06-10 15:40:00,62.87,62.9,62.81,62.82,46000.0,47.8101,47.8329,47.7645,47.7721,46000.0
2011-06-10 15:45:00,62.81,62.82,62.65,62.67,92700.0,47.7645,47.7721,47.6428,47.658,92700.0
2011-06-10 15:50:00,62.67,62.71,62.6,62.62,62700.0,47.658,47.6884,47.6048,47.62,62700.0
2011-06-10 15:55:00,62.61,62.66,62.5,62.51,294000.0,47.6124,47.6504,47.5287,47.5363,294000.0
2011-06-13 09:30:00,62.9,63.03,62.73,63.03,54100.0,47.8329,47.9318,47.7036,47.9318,54100.0
2011-06-13 09:35:00,63.03,63.03,62.93,62.95,7900.0,47.9318,47.9318,47.8557,47.8709,7900.0
2011-06-13 09:40:00,62.96,63.03,62.94,63.03,9900.0,47.8785,47.9318,47.8633,47.9318,9900.0
2011-06-13 09:45:00,63.03,63.03,62.91,62.99,21400.0,47.9318,47.9318,47.8405,47.9013,21400.0
2011-06-13 09:50:00,63.0,63.03,62.97,63.0,21300.0,47.9089,47.9318,47.8861,47.9089,21300.0
2011-06-13 09:55:00,63.02,63.12,62.99,63.09,24200.0,47.9242,48.0002,47.9013,47.9774,24200.0
2011-06-13 10:00:00,63.1,63.12,62.92,63.12,24900.0,47.985,48.0002,47.8481,48.0002,24900.0
2011-06-13 10:05:00,63.13,63.16,63.03,63.1,35100.0,48.0078,48.0306,47.9318,47.985,35100.0
2011-06-13 10:10:00,63.08,63.17,63.07,63.09,24700.0,47.9698,48.0382,47.9622,47.9774,24700.0
2011-06-13 10:15:00,63.09,63.13,63.08,63.12,16800.0,47.9774,48.0078,47.9698,48.0002,16800.0
2011-06-13 10:20:00,63.13,63.27,63.13,63.22,24600.0,48.0078,48.1143,48.0078,48.0762,24600.0
2011-06-13 10:25:00,63.23,63.33,63.23,63.29,21300.0,48.0839,48.1599,48.0839,48.1295,21300.0
2011-06-13 10:30:00,63.28,63.3,63.25,63.28,13000.0,48.1219,48.1371,48.0991,48.1219,13000.0
2011-06-13 10:35:00,63.28,63.3,63.25,63.28,25400.0,48.1219,48.1371,48.0991,48.1219,25400.0
2011-06-13 10:40:00,63.31,63.33,63.23,63.23,22700.0,48.1447,48.1599,48.0839,48.0839,22700.0
2011-06-13 10:45:00,63.22,63.35,63.22,63.34,10300.0,48.0762,48.1751,48.0762,48.1675,10300.0
2011-06-13 10:50:00,63.33,63.37,63.33,63.36,11900.0,48.1599,48.1903,48.1599,48.1827,11900.0
2011-06-13 10:55:00,63.37,63.4,63.24,63.24,24400.0,48.1903,48.2131,48.0915,48.0915,24400.0
2011-06-13 11:00:00,63.24,63.25,63.14,63.14,13700.0,48.0915,48.0991,48.0154,48.0154,13700.0
2011-06-13 11:05:00,63.14,63.19,63.11,63.14,9200.0,48.0154,48.0534,47.9926,48.0154,9200.0
2011-06-13 11:10:00,63.13,63.17,63.11,63.14,13400.0,48.0078,48.0382,47.9926,48.0154,13400.0
2011-06-13 11:15:00,63.13,63.21,63.12,63.21,10900.0,48.0078,48.0686,48.0002,48.0686,10900.0
2011-06-13 11:20:00,63.22,63.24,63.16,63.24,11200.0,48.0762,48.0915,48.0306,48.0915,11200.0
2011-06-13 11:25:00,63.23,63.28,63.23,63.26,6400.0,48.0839,48.1219,48.0839,48.1067,6400.0
2011-06-13 11:30:00,63.26,63.26,63.17,63.18,9200.0,48.1067,48.1067,48.0382,48.0458,9200.0
2011-06-13 11:35:00,63.18,63.21,63.18,63.2,5100.0,48.0458,48.0686,48.0458,48.061,5100.0
2011-06-13 11:40:00,63.2,63.24,63.18,63.18,11900.0,48.061,48.0915,48.0458,48.0458,11900.0
2011-06-13 11:45:00,63.19,63.2,63.11,63.13,14300.0,48.0534,48.061,47.9926,48.0078,14300.0
2011-06-13 11:50:00,63.14,63.15,63.08,63.14,12800.0,48.0154,48.023,47.9698,48.0154,12800.0
2011-06-13 11:55:00,63.15,63.16,63.11,63.11,11900.0,48.023,48.0306,47.9926,47.9926,11900.0
2011-06-13 12:00:00,63.11,63.19,63.09,63.18,13300.0,47.9926,48.0534,47.9774,48.0458,13300.0
2011-06-13 12:05:00,63.18,63.24,63.18,63.2,6700.0,48.0458,48.0915,48.0458,48.061,6700.0
2011-06-13 12:10:00,63.2,63.22,63.17,63.21,8800.0,48.061,48.0762,48.0382,48.0686,8800.0
2011-06-13 12:15:00,63.21,63.24,63.13,63.17,11100.0,48.0686,48.0915,48.0078,48.0382,11100.0
2011-06-13 12:20:00,63.16,63.22,63.12,63.13,13300.0,48.0306,48.0762,48.0002,48.0078,13300.0
2011-06-13 12:25:00,63.13,63.19,63.1,63.17,9100.0,48.0078,48.0534,47.985,48.0382,9100.0
2011-06-13 12:30:00,63.18,63.26,63.18,63.23,12400.0,48.0458,48.1067,48.0458,48.0839,12400.0
2011-06-13 12:35:00,63.23,63.25,63.17,63.25,8500.0,48.0839,48.0991,48.0382,48.0991,8500.0
2011-06-13 12:40:00,63.25,63.25,63.19,63.2,11300.0,48.0991,48.0991,48.0534,48.061,11300.0
2011-06-13 12:45:00,63.2,63.25,63.2,63.24,8800.0,48.061,48.0991,48.061,48.0915,8800.0
2011-06-13 12:50:00,63.25,63.26,63.22,63.26,6200.0,48.0991,48.1067,48.0762,48.1067,6200.0
2011-06-13 12:55:00,63.26,63.28,63.21,63.22,25900.0,48.1067,48.1219,48.0686,48.0762,25900.0
2011-06-13 13:00:00,63.21,63.21,63.04,63.04,13100.0,48.0686,48.0686,47.9394,47.9394,13100.0
2011-06-13 13:05:00,63.04,63.14,63.03,63.14,8400.0,47.9394,48.0154,47.9318,48.0154,8400.0
2011-06-13 13:10:00,63.15,63.21,63.13,63.2,9600.0,48.023,48.0686,48.0078,48.061,9600.0
2011-06-13 13:15:00,63.21,63.31,63.21,63.3,12400.0,48.0686,48.1447,48.0686,48.1371,12400.0
2011-06-13 13:20:00,63.31,63.32,63.24,63.29,10900.0,48.1447,48.1523,48.0915,48.1295,10900.0
2011-06-13 13:25:00,63.3,63.36,63.3,63.35,10800.0,48.1371,48.1827,48.1371,48.1751,10800.0
2011-06-13 13:30:00,63.34,63.37,63.32,63.34,15200.0,48.1675,48.1903,48.1523,48.1675,15200.0
2011-06-13 13:35:00,63.34,63.43,63.34,63.42,18300.0,48.1675,48.2359,48.1675,48.2283,18300.0
2011-06-13 13:40:00,63.44,63.47,63.42,63.47,22800.0,48.2436,48.2664,48.2283,48.2664,22800.0
2011-06-13 13:45:00,63.47,63.49,63.4,63.41,24100.0,48.2664,48.2816,48.2131,48.2207,24100.0
2011-06-13 13:50:00,63.42,63.57,63.41,63.56,26100.0,48.2283,48.3424,48.2207,48.3348,26100.0
2011-06-13 13:55:00,63.55,63.61,63.54,63.61,19700.0,48.3272,48.3728,48.3196,48.3728,19700.0
2011-06-13 14:00:00,63.6,63.61,63.54,63.57,20100.0,48.3652,48.3728,48.3196,48.3424,20100.0
2011-06-13 14:05:00,63.58,63.65,63.56,63.57,37000.0,48.35,48.4032,48.3348,48.3424,37000.0
2011-06-13 14:10:00,63.56,63.57,63.52,63.52,15200.0,48.3348,48.3424,48.3044,48.3044,15200.0
2011-06-13 14:15:00,63.53,63.57,63.51,63.55,19800.0,48.312,48.3424,48.2968,48.3272,19800.0
2011-06-13 14:20:00,63.55,63.59,63.55,63.59,20400.0,48.3272,48.3576,48.3272,48.3576,20400.0
2011-06-13 14:25:00,63.59,63.59,63.55,63.59,22400.0,48.3576,48.3576,48.3272,48.3576,22400.0
2011-06-13 14:30:00,63.58,63.58,63.51,63.53,22100.0,48.35,48.35,48.2968,48.312,22100.0
2011-06-13 14:35:00,63.53,63.57,63.51,63.56,25700.0,48.312,48.3424,48.2968,48.3348,25700.0
2011-06-13 14:40:00,63.56,63.6,63.53,63.59,27200.0,48.3348,48.3652,48.312,48.3576,27200.0
2011-06-13 14:45:00,63.59,63.66,63.59,63.66,27600.0,48.3576,48.4109,48.3576,48.4109,27600.0
2011-06-13 14:50:00,63.66,63.67,63.59,63.6,27800.0,48.4109,48.4185,48.3576,48.3652,27800.0
2011-06-13 14:55:00,63.6,63.6,63.57,63.58,24800.0,48.3652,48.3652,48.3424,48.35,24800.0
2011-06-13 15:00:00,63.58,63.68,63.57,63.68,32500.0,48.35,48.4261,48.3424,48.4261,32500.0
2011-06-13 15:05:00,63.68,63.75,63.62,63.63,43900.0,48.4261,48.4793,48.3804,48.388,43900.0
2011-06-13 15:10:00,63.63,63.65,63.57,63.63,31600.0,48.388,48.4032,48.3424,48.388,31600.0
2011-06-13 15:15:00,63.63,63.7,63.58,63.67,47300.0,48.388,48.4413,48.35,48.4185,47300.0
2011-06-13 15:20:00,63.66,63.68,63.59,63.59,29100.0,48.4109,48.4261,48.3576,48.3576,29100.0
2011-06-13 15:25:00,63.59,63.66,63.58,63.63,37800.0,48.3576,48.4109,48.35,48.388,37800.0
2011-06-13 15:30:00,63.63,63.64,63.54,63.57,50200.0,48.388,48.3956,48.3196,48.3424,50200.0
2011-06-13 15:35:00,63.57,63.61,63.55,63.55,44700.0,48.3424,48.3728,48.3272,48.3272,44700.0
2011-06-13 15:40:00,63.56,63.6,63.54,63.6,46500.0,48.3348,48.3652,48.3196,48.3652,46500.0
2011-06-13 15:45:00,63.6,63.61,63.51,63.6,60200.0,48.3652,48.3728,48.2968,48.3652,60200.0
2011-06-13 15:50:00,63.6,63.6,63.55,63.6,49600.0,48.3652,48.3652,48.3272,48.3652,49600.0
2011-06-13 15:55:00,63.6,63.61,63.49,63.52,66800.0,48.3652,48.3728,48.2816,48.3044,66800.0
2011-06-14 09:30:00,64.16,64.22,63.97,64.16,46900.0,48.7911,48.8367,48.6466,48.7911,46900.0
2011-06-14 09:35:00,64.16,64.24,64.13,64.16,45300.0,48.7911,48.8519,48.7683,48.7911,45300.0
2011-06-14 09:40:00,64.15,64.27,64.12,64.24,48200.0,48.7835,48.8747,48.7607,48.8519,48200.0
2011-06-14 09:45:00,64.27,64.27,64.11,64.21,45300.0,48.8747,48.8747,48.7531,48.8291,45300.0
2011-06-14 09:50:00,64.21,64.27,64.16,64.25,40600.0,48.8291,48.8747,48.7911,48.8595,40600.0
2011-06-14 09:55:00,64.24,64.34,64.16,64.26,43700.0,48.8519,48.928,48.7911,48.8671,43700.0
2011-06-14 10:00:00,64.26,64.26,64.18,64.22,51400.0,48.8671,48.8671,48.8063,48.8367,51400.0
2011-06-14 10:05:00,64.23,64.27,64.14,64.14,26700.0,48.8443,48.8747,48.7759,48.7759,26700.0
2011-06-14 10:10:00,64.14,64.14,64.06,64.06,18600.0,48.7759,48.7759,48.715,48.715,18600.0
2011-06-14 10:15:00,64.05,64.05,63.99,64.03,19300.0,48.7074,48.7074,48.6618,48.6922,19300.0
2011-06-14 10:20:00,64.04,64.11,64.04,64.11,16900.0,48.6998,48.7531,48.6998,48.7531,16900.0
2011-06-14 10:25:00,64.12,64.3,64.12,64.21,46800.0,48.7607,48.8975,48.7607,48.8291,46800.0
2011-06-14 10:30:00,64.2,64.21,64.12,64.14,39000.0,48.8215,48.8291,48.7607,48.7759,39000.0
2011-06-14 10:35:00,64.15,64.24,64.14,64.15,50500.0,48.7835,48.8519,48.7759,48.7835,50500.0
2011-06-14 10:40:00,64.15,64.24,64.14,64.24,24300.0,48.7835,48.8519,48.7759,48.8519,24300.0
2011-06-14 10:45:00,64.25,64.34,64.25,64.32,13100.0,48.8595,48.928,48.8595,48.9128,13100.0
2011-06-14 10:50:00,64.32,64.42,64.32,64.38,19800.0,48.9128,48.9888,48.9128,48.9584,19800.0
2011-06-14 10:55:00,64.38,64.43,64.37,64.43,12500.0,48.9584,48.9964,48.9508,48.9964,12500.0
2011-06-14 11:00:00,64.43,64.44,64.37,64.4,24900.0,48.9964,49.004,48.9508,48.9736,24900.0
2011-06-14 11:05:00,64.41,64.42,64.38,64.41,13900.0,48.9812,48.9888,48.9584,48.9812,13900.0
2011-06-14 11:10:00,64.41,64.45,64.4,64.42,14700.0,48.9812,49.0116,48.9736,48.9888,14700.0
2011-06-14 11:15:00,64.42,64.42,64.37,64.37,13800.0,48.9888,48.9888,48.9508,48.9508,13800.0
2011-06-14 11:20:00,64.38,64.44,64.36,64.37,14600.0,48.9584,49.004,48.9432,48.9508,14600.0
2011-06-14 11:25:00,64.38,64.38,64.34,64.37,7700.0,48.9584,48.9584,48.928,48.9508,7700.0
2011-06-14 11:30:00,64.36,64.36,64.3,64.3,22200.0,48.9432,48.9432,48.8975,48.8975,22200.0
2011-06-14 11:35:00,64.3,64.31,64.27,64.28,13800.0,48.8975,48.9051,48.8747,48.8823,13800.0
2011-06-14 11:40:00,64.3,64.3,64.27,64.27,9100.0,48.8975,48.8975,48.8747,48.8747,9100.0
2011-06-14 11:45:00,64.26,64.3,64.24,64.28,10300.0,48.8671,48.8975,48.8519,48.8823,10300.0
2011-06-14 11:50:00,64.28,64.29,64.26,64.28,14400.0,48.8823,48.8899,48.8671,48.8823,14400.0
2011-06-14 11:55:00,64.28,64.31,64.28,64.29,17200.0,48.8823,48.9051,48.8823,48.8899,17200.0
2011-06-14 12:00:00,64.29,64.31,64.27,64.29,19800.0,48.8899,48.9051,48.8747,48.8899,19800.0
2011-06-14 12:05:00,64.28,64.31,64.28,64.31,11500.0,48.8823,48.9051,48.8823,48.9051,11500.0
2011-06-14 12:10:00,64.31,64.31,64.23,64.26,16000.0,48.9051,48.9051,48.8443,48.8671,16000.0
2011-06-14 12:15:00,64.27,64.32,64.27,64.3,16700.0,48.8747,48.9128,48.8747,48.8975,16700.0
2011-06-14 12:20:00,64.29,64.34,64.23,64.24,29500.0,48.8899,48.928,48.8443,48.8519,29500.0
2011-06-14 12:25:00,64.24,64.28,64.24,64.28,13800.0,48.8519,48.8823,48.8519,48.8823,13800.0
2011-06-14 12:30:00,64.29,64.33,64.29,64.33,8200.0,48.8899,48.9204,48.8899,48.9204,8200.0
2011-06-14 12:35:00,64.32,64.38,64.32,64.38,20300.0,48.9128,48.9584,48.9128,48.9584,20300.0
2011-06-14 12:40:00,64.38,64.46,64.36,64.43,36600.0,48.9584,49.0192,48.9432,48.9964,36600.0
2011-06-14 12:45:00,64.42,64.44,64.4,64.41,9600.0,48.9888,49.004,48.9736,48.9812,9600.0
2011-06-14 12:50:00,64.41,64.41,64.35,64.38,11000.0,48.9812,48.9812,48.9356,48.9584,11000.0
2011-06-14 12:55:00,64.39,64.44,64.38,64.4,15200.0,48.966,49.004,48.9584,48.9736,15200.0
2011-06-14 13:00:00,64.4,64.4,64.34,64.35,20500.0,48.9736,48.9736,48.928,48.9356,20500.0
2011-06-14 13:05:00,64.36,64.38,64.35,64.37,11200.0,48.9432,48.9584,48.9356,48.9508,11200.0
2011-06-14 13:10:00,64.38,64.43,64.38,64.43,4400.0,48.9584,48.9964,48.9584,48.9964,4400.0
2011-06-14 13:15:00,64.43,64.45,64.42,64.45,13600.0,48.9964,49.0116,48.9888,49.0116,13600.0
2011-06-14 13:20:00,64.45,64.45,64.42,64.43,17600.0,49.0116,49.0116,48.9888,48.9964,17600.0
2011-06-14 13:25:00,64.44,64.45,64.42,64.44,20100.0,49.004,49.0116,48.9888,49.004,20100.0
2011-06-14 13:30:00,64.43,64.45,64.4,64.45,31100.0,48.9964,49.0116,48.9736,49.0116,31100.0
2011-06-14 13:35:00,64.44,64.44,64.41,64.44,15100.0,49.004,49.004,48.9812,49.004,15100.0
2011-06-14 13:40:00,64.43,64.43,64.4,64.4,12300.0,48.9964,48.9964,48.9736,48.9736,12300.0
2011-06-14 13:45:00,64.41,64.41,64.37,64.37,11500.0,48.9812,48.9812,48.9508,48.9508,11500.0
2011-06-14 13:50:00,64.37,64.38,64.36,64.38,16600.0,48.9508,48.9584,48.9432,48.9584,16600.0
2011-06-14 13:55:00,64.37,64.38,64.35,64.37,10000.0,48.9508,48.9584,48.9356,48.9508,10000.0
2011-06-14 14:00:00,64.37,64.39,64.36,64.38,23100.0,48.9508,48.966,48.9432,48.9584,23100.0
2011-06-14 14:05:00,64.38,64.38,64.36,64.37,8200.0,48.9584,48.9584,48.9432,48.9508,8200.0
2011-06-14 14:10:00,64.38,64.42,64.38,64.4,21300.0,48.9584,48.9888,48.9584,48.9736,21300.0
2011-06-14 14:15:00,64.4,64.42,64.34,64.35,43000.0,48.9736,48.9888,48.928,48.9356,43000.0
2011-06-14 14:20:00,64.35,64.36,64.34,64.34,13200.0,48.9356,48.9432,48.928,48.928,13200.0
2011-06-14 14:25:00,64.35,64.35,64.32,64.33,39500.0,48.9356,48.9356,48.9128,48.9204,39500.0
2011-06-14 14:30:00,64.33,64.39,64.32,64.39,19300.0,48.9204,48.966,48.9128,48.966,19300.0
2011-06-14 14:35:00,64.39,64.41,64.37,64.4,17200.0,48.966,48.9812,48.9508,48.9736,17200.0
2011-06-14 14:40:00,64.41,64.44,64.38,64.39,17800.0,48.9812,49.004,48.9584,48.966,17800.0
2011-06-14 14:45:00,64.4,64.45,64.39,64.4,31700.0,48.9736,49.0116,48.966,48.9736,31700.0
2011-06-14 14:50:00,64.41,64.45,64.39,64.45,14800.0,48.9812,49.0116,48.966,49.0116,14800.0
2011-06-14 14:55:00,64.45,64.46,64.44,64.45,15900.0,49.0116,49.0192,49.004,49.0116,15900.0
2011-06-14 15:00:00,64.46,64.5,64.45,64.49,28200.0,49.0192,49.0496,49.0116,49.042,28200.0
2011-06-14 15:05:00,64.5,64.51,64.48,64.51,26200.0,49.0496,49.0572,49.0344,49.0572,26200.0
2011-06-14 15:10:00,64.51,64.51,64.48,64.49,22700.0,49.0572,49.0572,49.0344,49.042,22700.0
2011-06-14 15:15:00,64.5,64.55,64.47,64.52,27200.0,49.0496,49.0877,49.0268,49.0648,27200.0
2011-06-14 15:20:00,64.52,64.53,64.49,64.5,12900.0,49.0648,49.0725,49.042,49.0496,12900.0
2011-06-14 15:25:00,64.5,64.58,64.48,64.58,43800.0,49.0496,49.1105,49.0344,49.1105,43800.0
2011-06-14 15:30:00,64.58,64.64,64.56,64.63,50200.0,49.1105,49.1561,49.0953,49.1485,50200.0
2011-06-14 15:35:00,64.63,64.65,64.54,64.57,52100.0,49.1485,49.1637,49.0801,49.1029,52100.0
2011-06-14 15:40:00,64.58,64.59,64.54,64.58,29100.0,49.1105,49.1181,49.0801,49.1105,29100.0
2011-06-14 15:45:00,64.57,64.58,64.49,64.5,64700.0,49.1029,49.1105,49.042,49.0496,64700.0
2011-06-14 15:50:00,64.51,64.51,64.44,64.45,32900.0,49.0572,49.0572,49.004,49.0116,32900.0
2011-06-14 15:55:00,64.45,64.48,64.43,64.48,100300.0,49.0116,49.0344,48.9964,49.0344,100300.0
2011-06-15 09:30:00,63.85,64.04,63.83,63.99,39900.0,48.5553,48.6998,48.5401,48.6618,39900.0
2011-06-15 09:35:00,63.96,63.96,63.67,63.68,12800.0,48.639,48.639,48.4185,48.4261,12800.0
2011-06-15 09:40:00,63.67,63.98,63.63,63.95,22900.0,48.4185,48.6542,48.388,48.6314,22900.0
2011-06-15 09:45:00,63.95,64.07,63.94,64.06,26000.0,48.6314,48.7226,48.6238,48.715,26000.0
2011-06-15 09:50:00,64.08,64.27,64.08,64.26,16900.0,48.7302,48.8747,48.7302,48.8671,16900.0
2011-06-15 09:55:00,64.26,64.35,64.22,64.22,14900.0,48.8671,48.9356,48.8367,48.8367,14900.0
2011-06-15 10:00:00,64.22,64.34,64.17,64.32,20100.0,48.8367,48.928,48.7987,48.9128,20100.0
2011-06-15 10:05:00,64.32,64.48,64.32,64.46,15300.0,48.9128,49.0344,48.9128,49.0192,15300.0
2011-06-15 10:10:00,64.47,64.5,64.4,64.49,16500.0,49.0268,49.0496,48.9736,49.042,16500.0
2011-06-15 10:15:00,64.48,64.54,64.48,64.48,17400.0,49.0344,49.0801,49.0344,49.0344,17400.0
2011-06-15 10:20:00,64.47,64.48,64.41,64.47,16300.0,49.0268,49.0344,48.9812,49.0268,16300.0
2011-06-15 10:25:00,64.49,64.5,64.42,64.42,15900.0,49.042,49.0496,48.9888,48.9888,15900.0
2011-06-15 10:30:00,64.41,64.44,64.36,64.36,14600.0,48.9812,49.004,48.9432,48.9432,14600.0
2011-06-15 10:35:00,64.35,64.37,64.26,64.27,15500.0,48.9356,48.9508,48.8671,48.8747,15500.0
2011-06-15 10:40:00,64.27,64.32,64.25,64.3,15400.0,48.8747,48.9128,48.8595,48.8975,15400.0
2011-06-15 10:45:00,64.33,64.4,64.33,64.4,14800.0,48.9204,48.9736,48.9204,48.9736,14800.0
2011-06-15 10:50:00,64.41,64.49,64.33,64.33,19800.0,48.9812,49.042,48.9204,48.9204,19800.0
2011-06-15 10:55:00,64.35,64.35,64.3,64.31,14600.0,48.9356,48.9356,48.8975,48.9051,14600.0
2011-06-15 11:00:00,64.32,64.4,64.32,64.34,16500.0,48.9128,48.9736,48.9128,48.928,16500.0
2011-06-15 11:05:00,64.33,64.43,64.33,64.43,19500.0,48.9204,48.9964,48.9204,48.9964,19500.0
2011-06-15 11:10:00,64.42,64.42,64.31,64.34,25100.0,48.9888,48.9888,48.9051,48.928,25100.0
2011-06-15 11:15:00,64.34,64.37,64.32,64.37,9700.0,48.928,48.9508,48.9128,48.9508,9700.0
2011-06-15 11:20:00,64.37,64.38,64.3,64.34,15500.0,48.9508,48.9584,48.8975,48.928,15500.0
2011-06-15 11:25:00,64.35,64.36,64.27,64.31,15300.0,48.9356,48.9432,48.8747,48.9051,15300.0
2011-06-15 11:30:00,64.3,64.31,64.21,64.21,21600.0,48.8975,48.9051,48.8291,48.8291,21600.0
2011-06-15 11:35:00,64.21,64.23,63.98,63.98,27300.0,48.8291,48.8443,48.6542,48.6542,27300.0
2011-06-15 11:40:00,64.01,64.1,63.99,64.08,12200.0,48.677,48.7455,48.6618,48.7302,12200.0
2011-06-15 11:45:00,64.08,64.09,63.98,63.98,16200.0,48.7302,48.7378,48.6542,48.6542,16200.0
2011-06-15 11:50:00,63.97,63.97,63.81,63.95,36100.0,48.6466,48.6466,48.5249,48.6314,36100.0
2011-06-15 11:55:00,63.96,63.97,63.89,63.96,21100.0,48.639,48.6466,48.5858,48.639,21100.0
2011-06-15 12:00:00,63.96,63.97,63.83,63.84,27600.0,48.639,48.6466,48.5401,48.5477,27600.0
2011-06-15 12:05:00,63.84,63.84,63.81,63.83,16500.0,48.5477,48.5477,48.5249,48.5401,16500.0
2011-06-15 12:10:00,63.83,63.87,63.8,63.84,14300.0,48.5401,48.5705,48.5173,48.5477,14300.0
2011-06-15 12:15:00,63.85,63.85,63.68,63.71,28500.0,48.5553,48.5553,48.4261,48.4489,28500.0
2011-06-15 12:20:00,63.71,63.71,63.57,63.61,25700.0,48.4489,48.4489,48.3424,48.3728,25700.0
2011-06-15 12:25:00,63.6,63.63,63.44,63.62,38100.0,48.3652,48.388,48.2436,48.3804,38100.0
2011-06-15 12:30:00,63.61,63.66,63.59,63.66,14400.0,48.3728,48.4109,48.3576,48.4109,14400.0
2011-06-15 12:35:00,63.65,63.66,63.57,63.6,18800.0,48.4032,48.4109,48.3424,48.3652,18800.0
2011-06-15 12:40:00,63.6,63.75,63.6,63.67,32600.0,48.3652,48.4793,48.3652,48.4185,32600.0
2011-06-15 12:45:00,63.67,63.74,63.67,63.71,14500.0,48.4185,48.4717,48.4185,48.4489,14500.0
2011-06-15 12:50:00,63.71,63.79,63.71,63.79,8000.0,48.4489,48.5097,48.4489,48.5097,8000.0
2011-06-15 12:55:00,63.79,63.79,63.65,63.71,31500.0,48.5097,48.5097,48.4032,48.4489,31500.0
2011-06-15 13:00:00,63.7,63.79,63.66,63.71,26600.0,48.4413,48.5097,48.4109,48.4489,26600.0
2011-06-15 13:05:00,63.69,63.7,63.64,63.65,20000.0,48.4337,48.4413,48.3956,48.4032,20000.0
2011-06-15 13:10:00,63.65,63.7,63.62,63.7,22600.0,48.4032,48.4413,48.3804,48.4413,22600.0
2011-06-15 13:15:00,63.7,63.7,63.63,63.63,11700.0,48.4413,48.4413,48.388,48.388,11700.0
2011-06-15 13:20:00,63.62,63.64,63.57,63.62,13200.0,48.3804,48.3956,48.3424,48.3804,13200.0
2011-06-15 13:25:00,63.63,63.73,63.62,63.72,12600.0,48.388,48.4641,48.3804,48.4565,12600.0
2011-06-15 13:30:00,63.72,63.73,63.63,63.63,17300.0,48.4565,48.4641,48.388,48.388,17300.0
2011-06-15 13:35:00,63.61,63.65,63.57,63.65,20800.0,48.3728,48.4032,48.3424,48.4032,20800.0
2011-06-15 13:40:00,63.64,63.74,63.63,63.66,21000.0,48.3956,48.4717,48.388,48.4109,21000.0
2011-06-15 13:45:00,63.66,63.68,63.6,63.66,16700.0,48.4109,48.4261,48.3652,48.4109,16700.0
2011-06-15 13:50:00,63.67,63.69,63.64,63.66,19900.0,48.4185,48.4337,48.3956,48.4109,19900.0
2011-06-15 13:55:00,63.64,63.72,63.63,63.66,27400.0,48.3956,48.4565,48.388,48.4109,27400.0
2011-06-15 14:00:00,63.65,63.7,63.62,63.67,37600.0,48.4032,48.4413,48.3804,48.4185,37600.0
2011-06-15 14:05:00,63.67,63.7,63.64,63.64,33000.0,48.4185,48.4413,48.3956,48.3956,33000.0
2011-06-15 14:10:00,63.65,63.68,63.61,63.68,31200.0,48.4032,48.4261,48.3728,48.4261,31200.0
2011-06-15 14:15:00,63.67,63.69,63.65,63.67,18500.0,48.4185,48.4337,48.4032,48.4185,18500.0
2011-06-15 14:20:00,63.67,63.67,63.57,63.59,24100.0,48.4185,48.4185,48.3424,48.3576,24100.0
2011-06-15 14:25:00,63.59,63.63,63.57,63.6,20800.0,48.3576,48.388,48.3424,48.3652,20800.0
2011-06-15 14:30:00,63.59,63.68,63.59,63.67,25500.0,48.3576,48.4261,48.3576,48.4185,25500.0
2011-06-15 14:35:00,63.66,63.68,63.65,63.66,14400.0,48.4109,48.4261,48.4032,48.4109,14400.0
2011-06-15 14:40:00,63.65,63.65,63.6,63.63,16500.0,48.4032,48.4032,48.3652,48.388,16500.0
2011-06-15 14:45:00,63.63,63.7,63.51,63.64,39300.0,48.388,48.4413,48.2968,48.3956,39300.0
2011-06-15 14:50:00,63.63,63.67,63.54,63.57,31600.0,48.388,48.4185,48.3196,48.3424,31600.0
2011-06-15 14:55:00,63.56,63.62,63.55,63.57,15600.0,48.3348,48.3804,48.3272,48.3424,15600.0
2011-06-15 15:00:00,63.57,63.62,63.52,63.58,28000.0,48.3424,48.3804,48.3044,48.35,28000.0
2011-06-15 15:05:00,63.57,63.57,63.48,63.52,32100.0,48.3424,48.3424,48.274,48.3044,32100.0
2011-06-15 15:10:00,63.51,63.55,63.46,63.55,26700.0,48.2968,48.3272,48.2588,48.3272,26700.0
2011-06-15 15:15:00,63.56,63.56,63.5,63.52,29100.0,48.3348,48.3348,48.2892,48.3044,29100.0
2011-06-15 15:20:00,63.52,63.65,63.5,63.65,43400.0,48.3044,48.4032,48.2892,48.4032,43400.0
2011-06-15 15:25:00,63.65,63.68,63.59,63.68,35600.0,48.4032,48.4261,48.3576,48.4261,35600.0
2011-06-15 15:30:00,63.68,63.69,63.6,63.63,38800.0,48.4261,48.4337,48.3652,48.388,38800.0
2011-06-15 15:35:00,63.63,63.64,63.58,63.61,37100.0,48.388,48.3956,48.35,48.3728,37100.0
2011-06-15 15:40:00,63.62,63.64,63.61,63.62,71200.0,48.3804,48.3956,48.3728,48.3804,71200.0
2011-06-15 15:45:00,63.62,63.64,63.55,63.59,113700.0,48.3804,48.3956,48.3272,48.3576,113700.0
2011-06-15 15:50:00,63.58,63.58,63.47,63.53,118000.0,48.35,48.35,48.2664,48.312,118000.0
2011-06-15 15:55:00,63.54,63.55,63.5,63.51,151300.0,48.3196,48.3272,48.2892,48.2968,151300.0
2011-06-16 09:30:00,63.73,63.93,63.4,63.9,50900.0,48.4641,48.6162,48.2131,48.5934,50900.0
2011-06-16 09:35:00,63.89,64.0,63.7,63.95,44400.0,48.5858,48.6694,48.4413,48.6314,44400.0
2011-06-16 09:40:00,63.98,64.07,63.86,63.94,22300.0,48.6542,48.7226,48.5629,48.6238,22300.0
2011-06-16 09:45:00,63.93,64.13,63.93,64.08,19300.0,48.6162,48.7683,48.6162,48.7302,19300.0
2011-06-16 09:50:00,64.08,64.13,64.07,64.1,24600.0,48.7302,48.7683,48.7226,48.7455,24600.0
2011-06-16 09:55:00,64.1,64.12,64.02,64.03,28200.0,48.7455,48.7607,48.6846,48.6922,28200.0
2011-06-16 10:00:00,64.02,64.03,63.56,63.88,56500.0,48.6846,48.6922,48.3348,48.5782,56500.0
2011-06-16 10:05:00,63.87,63.94,63.8,63.81,34000.0,48.5705,48.6238,48.5173,48.5249,34000.0
2011-06-16 10:10:00,63.81,64.06,63.81,64.02,36800.0,48.5249,48.715,48.5249,48.6846,36800.0
2011-06-16 10:15:00,64.03,64.16,64.03,64.1,35300.0,48.6922,48.7911,48.6922,48.7455,35300.0
2011-06-16 10:20:00,64.1,64.2,64.09,64.19,27300.0,48.7455,48.8215,48.7378,48.8139,27300.0
2011-06-16 10:25:00,64.21,64.23,64.08,64.11,31100.0,48.8291,48.8443,48.7302,48.7531,31100.0
2011-06-16 10:30:00,64.13,64.27,64.13,64.23,24500.0,48.7683,48.8747,48.7683,48.8443,24500.0
2011-06-16 10:35:00,64.23,64.34,64.21,64.34,27400.0,48.8443,48.928,48.8291,48.928,27400.0
2011-06-16 10:40:00,64.34,64.39,64.28,64.29,31000.0,48.928,48.966,48.8823,48.8899,31000.0
2011-06-16 10:45:00,64.28,64.39,64.24,64.39,23300.0,48.8823,48.966,48.8519,48.966,23300.0
2011-06-16 10:50:00,64.4,64.44,64.36,64.37,29200.0,48.9736,49.004,48.9432,48.9508,29200.0
2011-06-16 10:55:00,64.37,64.44,64.37,64.43,16400.0,48.9508,49.004,48.9508,48.9964,16400.0
2011-06-16 11:00:00,64.43,64.44,64.27,64.27,22500.0,48.9964,49.004,48.8747,48.8747,22500.0
2011-06-16 11:05:00,64.27,64.27,64.12,64.25,30000.0,48.8747,48.8747,48.7607,48.8595,30000.0
2011-06-16 11:10:00,64.25,64.25,64.2,64.22,28300.0,48.8595,48.8595,48.8215,48.8367,28300.0
2011-06-16 11:15:00,64.22,64.36,64.19,64.35,48100.0,48.8367,48.9432,48.8139,48.9356,48100.0
2011-06-16 11:20:00,64.36,64.49,64.31,64.33,37900.0,48.9432,49.042,48.9051,48.9204,37900.0
2011-06-16 11:25:00,64.33,64.49,64.33,64.48,37700.0,48.9204,49.042,48.9204,49.0344,37700.0
2011-06-16 11:30:00,64.48,64.55,64.47,64.47,28100.0,49.0344,49.0877,49.0268,49.0268,28100.0
2011-06-16 11:35:00,64.46,64.53,64.46,64.49,19600.0,49.0192,49.0725,49.0192,49.042,19600.0
2011-06-16 11:40:00,64.49,64.49,64.4,64.43,17500.0,49.042,49.042,48.9736,48.9964,17500.0
2011-06-16 11:45:00,64.44,64.61,64.44,64.51,20400.0,49.004,49.1333,49.004,49.0572,20400.0
2011-06-16 11:50:00,64.48,64.58,64.47,64.57,16500.0,49.0344,49.1105,49.0268,49.1029,16500.0
2011-06-16 11:55:00,64.58,64.58,64.48,64.56,15600.0,49.1105,49.1105,49.0344,49.0953,15600.0
2011-06-16 12:00:00,64.55,64.61,64.52,64.6,18200.0,49.0877,49.1333,49.0648,49.1257,18200.0
2011-06-16 12:05:00,64.61,64.63,64.55,64.59,15800.0,49.1333,49.1485,49.0877,49.1181,15800.0
2011-06-16 12:10:00,64.57,64.61,64.54,64.58,13500.0,49.1029,49.1333,49.0801,49.1105,13500.0
2011-06-16 12:15:00,64.6,64.63,64.53,64.61,17900.0,49.1257,49.1485,49.0725,49.1333,17900.0
2011-06-16 12:20:00,64.61,64.71,64.61,64.67,20100.0,49.1333,49.2093,49.1333,49.1789,20100.0
2011-06-16 12:25:00,64.67,64.79,64.67,64.73,20900.0,49.1789,49.2702,49.1789,49.2245,20900.0
2011-06-16 12:30:00,64.73,64.79,64.73,64.74,15700.0,49.2245,49.2702,49.2245,49.2321,15700.0
2011-06-16 12:35:00,64.73,64.79,64.73,64.78,12900.0,49.2245,49.2702,49.2245,49.2626,12900.0
2011-06-16 12:40:00,64.79,64.8,64.76,64.78,22800.0,49.2702,49.2778,49.2474,49.2626,22800.0
2011-06-16 12:45:00,64.78,64.79,64.72,64.78,16700.0,49.2626,49.2702,49.2169,49.2626,16700.0
2011-06-16 12:50:00,64.78,64.82,64.76,64.82,13800.0,49.2626,49.293,49.2474,49.293,13800.0
2011-06-16 12:55:00,64.82,64.83,64.77,64.78,17800.0,49.293,49.3006,49.255,49.2626,17800.0
2011-06-16 13:00:00,64.77,64.77,64.63,64.68,23800.0,49.255,49.255,49.1485,49.1865,23800.0
2011-06-16 13:05:00,64.66,64.74,64.64,64.69,19600.0,49.1713,49.2321,49.1561,49.1941,19600.0
2011-06-16 13:10:00,64.69,64.75,64.66,64.72,20100.0,49.1941,49.2398,49.1713,49.2169,20100.0
2011-06-16 13:15:00,64.74,64.78,64.72,64.77,21900.0,49.2321,49.2626,49.2169,49.255,21900.0
2011-06-16 13:20:00,64.78,64.8,64.7,64.8,20000.0,49.2626,49.2778,49.2017,49.2778,20000.0
2011-06-16 13:25:00,64.8,64.81,64.73,64.74,18200.0,49.2778,49.2854,49.2245,49.2321,18200.0
2011-06-16 13:30:00,64.74,64.81,64.7,64.71,35500.0,49.2321,49.2854,49.2017,49.2093,35500.0
2011-06-16 13:35:00,64.71,64.72,64.59,64.6,17600.0,49.2093,49.2169,49.1181,49.1257,17600.0
2011-06-16 13:40:00,64.6,64.6,64.5,64.5,24200.0,49.1257,49.1257,49.0496,49.0496,24200.0
2011-06-16 13:45:00,64.51,64.53,64.45,64.48,29200.0,49.0572,49.0725,49.0116,49.0344,29200.0
2011-06-16 13:50:00,64.48,64.48,64.35,64.35,54500.0,49.0344,49.0344,48.9356,48.9356,54500.0
2011-06-16 13:55:00,64.35,64.38,64.24,64.25,32300.0,48.9356,48.9584,48.8519,48.8595,32300.0
2011-06-16 14:00:00,64.24,64.28,64.19,64.27,67200.0,48.8519,48.8823,48.8139,48.8747,67200.0
2011-06-16 14:05:00,64.26,64.26,64.07,64.18,82900.0,48.8671,48.8671,48.7226,48.8063,82900.0
2011-06-16 14:10:00,64.18,64.18,64.03,64.08,43600.0,48.8063,48.8063,48.6922,48.7302,43600.0
2011-06-16 14:15:00,64.09,64.2,64.07,64.14,25000.0,48.7378,48.8215,48.7226,48.7759,25000.0
2011-06-16 14:20:00,64.14,64.23,64.12,64.19,22700.0,48.7759,48.8443,48.7607,48.8139,22700.0
2011-06-16 14:25:00,64.2,64.36,64.2,64.31,22400.0,48.8215,48.9432,48.8215,48.9051,22400.0
2011-06-16 14:30:00,64.31,64.35,64.26,64.26,19300.0,48.9051,48.9356,48.8671,48.8671,19300.0
2011-06-16 14:35:00,64.25,64.3,64.24,64.3,27000.0,48.8595,48.8975,48.8519,48.8975,27000.0
2011-06-16 14:40:00,64.3,64.38,64.3,64.32,27200.0,48.8975,48.9584,48.8975,48.9128,27200.0
2011-06-16 14:45:00,64.32,64.34,64.22,64.24,28000.0,48.9128,48.928,48.8367,48.8519,28000.0
2011-06-16 14:50:00,64.23,64.4,64.21,64.36,30000.0,48.8443,48.9736,48.8291,48.9432,30000.0
2011-06-16 14:55:00,64.35,64.47,64.35,64.41,25400.0,48.9356,49.0268,48.9356,48.9812,25400.0
2011-06-16 15:00:00,64.42,64.42,64.36,64.38,20500.0,48.9888,48.9888,48.9432,48.9584,20500.0
2011-06-16 15:05:00,64.39,64.52,64.39,64.48,27300.0,48.966,49.0648,48.966,49.0344,27300.0
2011-06-16 15:10:00,64.49,64.52,64.44,64.49,28800.0,49.042,49.0648,49.004,49.042,28800.0
2011-06-16 15:15:00,64.5,64.54,64.46,64.5,51200.0,49.0496,49.0801,49.0192,49.0496,51200.0
2011-06-16 15:20:00,64.5,64.58,64.5,64.56,51300.0,49.0496,49.1105,49.0496,49.0953,51300.0
2011-06-16 15:25:00,64.56,64.6,64.54,64.57,31500.0,49.0953,49.1257,49.0801,49.1029,31500.0
2011-06-16 15:30:00,64.56,64.68,64.5,64.67,60000.0,49.0953,49.1865,49.0496,49.1789,60000.0
2011-06-16 15:35:00,64.66,64.72,64.61,64.7,49400.0,49.1713,49.2169,49.1333,49.2017,49400.0
2011-06-16 15:40:00,64.7,64.71,64.6,64.67,66300.0,49.2017,49.2093,49.1257,49.1789,66300.0
2011-06-16 15:45:00,64.67,64.71,64.65,64.71,87000.0,49.1789,49.2093,49.1637,49.2093,87000.0
2011-06-16 15:50:00,64.7,64.8,64.69,64.8,81700.0,49.2017,49.2778,49.1941,49.2778,81700.0
2011-06-16 15:55:00,64.79,64.79,64.67,64.71,107700.0,49.2702,49.2702,49.1789,49.2093,107700.0
2011-06-17 09:30:00,65.18,65.38,65.11,65.28,285500.0,49.5667,49.7188,49.5135,49.6428,285500.0
2011-06-17 09:35:00,65.29,65.3,65.16,65.16,19400.0,49.6504,49.658,49.5515,49.5515,19400.0
2011-06-17 09:40:00,65.16,65.3,65.13,65.23,32400.0,49.5515,49.658,49.5287,49.6048,32400.0
2011-06-17 09:45:00,65.24,65.35,65.23,65.35,23800.0,49.6124,49.696,49.6048,49.696,23800.0
2011-06-17 09:50:00,65.36,65.38,65.29,65.34,20500.0,49.7036,49.7188,49.6504,49.6884,20500.0
2011-06-17 09:55:00,65.34,65.56,65.28,65.48,36900.0,49.6884,49.8557,49.6428,49.7949,36900.0
2011-06-17 10:00:00,65.52,65.7,65.52,65.69,27500.0,49.8253,49.9622,49.8253,49.9546,27500.0
2011-06-17 10:05:00,65.69,65.7,65.57,65.6,34000.0,49.9546,49.9622,49.8633,49.8861,34000.0
2011-06-17 10:10:00,65.6,65.7,65.6,65.65,18900.0,49.8861,49.9622,49.8861,49.9242,18900.0
2011-06-17 10:15:00,65.64,65.67,65.47,65.5,27500.0,49.9166,49.9394,49.7873,49.8101,27500.0
2011-06-17 10:20:00,65.49,65.53,65.34,65.37,26500.0,49.8025,49.8329,49.6884,49.7112,26500.0
2011-06-17 10:25:00,65.36,65.42,65.24,65.38,18100.0,49.7036,49.7493,49.6124,49.7188,18100.0
2011-06-17 10:30:00,65.39,65.44,65.34,65.43,13600.0,49.7264,49.7645,49.6884,49.7569,13600.0
2011-06-17 10:35:00,65.43,65.61,65.42,65.61,20800.0,49.7569,49.8937,49.7493,49.8937,20800.0
2011-06-17 10:40:00,65.59,65.71,65.59,65.7,17100.0,49.8785,49.9698,49.8785,49.9622,17100.0
2011-06-17 10:45:00,65.71,65.72,65.64,65.68,23100.0,49.9698,49.9774,49.9166,49.947,23100.0
2011-06-17 10:50:00,65.68,65.72,65.66,65.72,17900.0,49.947,49.9774,49.9318,49.9774,17900.0
2011-06-17 10:55:00,65.71,65.71,65.47,65.47,28300.0,49.9698,49.9698,49.7873,49.7873,28300.0
2011-06-17 11:00:00,65.48,65.53,65.37,65.39,52000.0,49.7949,49.8329,49.7112,49.7264,52000.0
2011-06-17 11:05:00,65.4,65.47,65.4,65.47,19000.0,49.7341,49.7873,49.7341,49.7873,19000.0
2011-06-17 11:10:00,65.45,65.6,65.45,65.59,18400.0,49.7721,49.8861,49.7721,49.8785,18400.0
2011-06-17 11:15:00,65.58,65.58,65.51,65.54,11200.0,49.8709,49.8709,49.8177,49.8405,11200.0
2011-06-17 11:20:00,65.56,65.56,65.44,65.44,14100.0,49.8557,49.8557,49.7645,49.7645,14100.0
2011-06-17 11:25:00,65.43,65.43,65.34,65.39,14700.0,49.7569,49.7569,49.6884,49.7264,14700.0
2011-06-17 11:30:00,65.39,65.41,65.31,65.31,13400.0,49.7264,49.7417,49.6656,49.6656,13400.0
2011-06-17 11:35:00,65.33,65.33,65.27,65.27,17600.0,49.6808,49.6808,49.6352,49.6352,17600.0
2011-06-17 11:40:00,65.26,65.28,65.21,65.23,19100.0,49.6276,49.6428,49.5896,49.6048,19100.0
2011-06-17 11:45:00,65.24,65.29,65.23,65.23,14300.0,49.6124,49.6504,49.6048,49.6048,14300.0
2011-06-17 11:50:00,65.23,65.25,65.15,65.16,23700.0,49.6048,49.62,49.5439,49.5515,23700.0
2011-06-17 11:55:00,65.16,65.2,65.13,65.16,21800.0,49.5515,49.582,49.5287,49.5515,21800.0
2011-06-17 12:00:00,65.17,65.18,65.09,65.09,30300.0,49.5591,49.5667,49.4983,49.4983,30300.0
2011-06-17 12:05:00,65.09,65.09,65.01,65.01,19800.0,49.4983,49.4983,49.4375,49.4375,19800.0
2011-06-17 12:10:00,65.01,65.01,64.94,64.95,31500.0,49.4375,49.4375,49.3842,49.3918,31500.0
2011-06-17 12:15:00,64.95,64.95,64.82,64.82,39000.0,49.3918,49.3918,49.293,49.293,39000.0
2011-06-17 12:20:00,64.81,64.98,64.79,64.88,34000.0,49.2854,49.4147,49.2702,49.3386,34000.0
2011-06-17 12:25:00,64.89,64.95,64.88,64.91,13600.0,49.3462,49.3918,49.3386,49.3614,13600.0
2011-06-17 12:30:00,64.91,64.94,64.84,64.85,20300.0,49.3614,49.3842,49.3082,49.3158,20300.0
2011-06-17 12:35:00,64.86,64.92,64.8,64.88,16200.0,49.3234,49.369,49.2778,49.3386,16200.0
2011-06-17 12:40:00,64.87,64.88,64.78,64.83,17300.0,49.331,49.3386,49.2626,49.3006,17300.0
2011-06-17 12:45:00,64.82,64.83,64.81,64.82,14000.0,49.293,49.3006,49.2854,49.293,14000.0
2011-06-17 12:50:00,64.81,64.83,64.78,64.79,11000.0,49.2854,49.3006,49.2626,49.2702,11000.0
2011-06-17 12:55:00,64.79,64.85,64.78,64.83,16300.0,49.2702,49.3158,49.2626,49.3006,16300.0
2011-06-17 13:00:00,64.83,64.84,64.75,64.81,43100.0,49.3006,49.3082,49.2398,49.2854,43100.0
2011-06-17 13:05:00,64.81,64.82,64.77,64.79,17500.0,49.2854,49.293,49.255,49.2702,17500.0
2011-06-17 13:10:00,64.78,64.79,64.75,64.75,13200.0,49.2626,49.2702,49.2398,49.2398,13200.0
2011-06-17 13:15:00,64.75,64.75,64.67,64.67,17200.0,49.2398,49.2398,49.1789,49.1789,17200.0
2011-06-17 13:20:00,64.68,64.68,64.58,64.58,48500.0,49.1865,49.1865,49.1105,49.1105,48500.0
2011-06-17 13:25:00,64.57,64.6,64.57,64.6,28400.0,49.1029,49.1257,49.1029,49.1257,28400.0
2011-06-17 13:30:00,64.6,64.75,64.59,64.74,21000.0,49.1257,49.2398,49.1181,49.2321,21000.0
2011-06-17 13:35:00,64.74,64.81,64.7,64.74,55300.0,49.2321,49.2854,49.2017,49.2321,55300.0
2011-06-17 13:40:00,64.75,64.86,64.73,64.82,15800.0,49.2398,49.3234,49.2245,49.293,15800.0
2011-06-17 13:45:00,64.83,64.83,64.74,64.76,17300.0,49.3006,49.3006,49.2321,49.2474,17300.0
2011-06-17 13:50:00,64.77,64.77,64.69,64.73,12500.0,49.255,49.255,49.1941,49.2245,12500.0
2011-06-17 13:55:00,64.74,64.76,64.71,64.76,12300.0,49.2321,49.2474,49.2093,49.2474,12300.0
2011-06-17 14:00:00,64.75,64.83,64.74,64.8,21000.0,49.2398,49.3006,49.2321,49.2778,21000.0
2011-06-17 14:05:00,64.81,64.85,64.78,64.78,13900.0,49.2854,49.3158,49.2626,49.2626,13900.0
2011-06-17 14:10:00,64.78,64.84,64.77,64.83,11300.0,49.2626,49.3082,49.255,49.3006,11300.0
2011-06-17 14:15:00,64.83,64.97,64.83,64.97,15700.0,49.3006,49.4071,49.3006,49.4071,15700.0
2011-06-17 14:20:00,64.97,65.02,64.95,64.95,8200.0,49.4071,49.4451,49.3918,49.3918,8200.0
2011-06-17 14:25:00,64.95,65.06,64.91,64.99,23400.0,49.3918,49.4755,49.3614,49.4223,23400.0
2011-06-17 14:30:00,65.0,65.01,64.97,65.0,18700.0,49.4299,49.4375,49.4071,49.4299,18700.0
2011-06-17 14:35:00,64.99,65.0,64.92,64.92,13900.0,49.4223,49.4299,49.369,49.369,13900.0
2011-06-17 14:40:00,64.93,64.93,64.88,64.89,18500.0,49.3766,49.3766,49.3386,49.3462,18500.0
2011-06-17 14:45:00,64.89,64.94,64.86,64.93,19800.0,49.3462,49.3842,49.3234,49.3766,19800.0
2011-06-17 14:50:00,64.92,64.94,64.88,64.92,13600.0,49.369,49.3842,49.3386,49.369,13600.0
2011-06-17 14:55:00,64.93,64.94,64.89,64.89,19600.0,49.3766,49.3842,49.3462,49.3462,19600.0
2011-06-17 15:00:00,64.9,64.92,64.89,64.91,22400.0,49.3538,49.369,49.3462,49.3614,22400.0
2011-06-17 15:05:00,64.9,64.92,64.83,64.83,32200.0,49.3538,49.369,49.3006,49.3006,32200.0
2011-06-17 15:10:00,64.82,64.88,64.8,64.87,21700.0,49.293,49.3386,49.2778,49.331,21700.0
2011-06-17 15:15:00,64.87,64.88,64.66,64.75,41700.0,49.331,49.3386,49.1713,49.2398,41700.0
2011-06-17 15:20:00,64.76,64.87,64.75,64.85,28400.0,49.2474,49.331,49.2398,49.3158,28400.0
2011-06-17 15:25:00,64.86,64.89,64.85,64.88,33000.0,49.3234,49.3462,49.3158,49.3386,33000.0
2011-06-17 15:30:00,64.88,64.9,64.84,64.84,28800.0,49.3386,49.3538,49.3082,49.3082,28800.0
2011-06-17 15:35:00,64.85,64.85,64.78,64.81,50700.0,49.3158,49.3158,49.2626,49.2854,50700.0
2011-06-17 15:40:00,64.81,64.87,64.81,64.87,47500.0,49.2854,49.331,49.2854,49.331,47500.0
2011-06-17 15:45:00,64.85,64.85,64.71,64.77,114600.0,49.3158,49.3158,49.2093,49.255,114600.0
2011-06-17 15:50:00,64.78,64.79,64.76,64.77,46900.0,49.2626,49.2702,49.2474,49.255,46900.0
2011-06-17 15:55:00,64.77,64.78,64.68,64.7,162400.0,49.255,49.2626,49.1865,49.2017,162400.0
2011-06-20 09:30:00,64.53,64.91,64.53,64.84,26500.0,49.0725,49.3614,49.0725,49.3082,26500.0
2011-06-20 09:35:00,64.84,64.89,64.76,64.89,14000.0,49.3082,49.3462,49.2474,49.3462,14000.0
2011-06-20 09:40:00,64.92,65.07,64.91,65.0,26000.0,49.369,49.4831,49.3614,49.4299,26000.0
2011-06-20 09:45:00,65.0,65.02,64.92,65.01,13600.0,49.4299,49.4451,49.369,49.4375,13600.0
2011-06-20 09:50:00,64.99,65.01,64.98,65.0,18000.0,49.4223,49.4375,49.4147,49.4299,18000.0
2011-06-20 09:55:00,65.0,65.06,65.0,65.04,18900.0,49.4299,49.4755,49.4299,49.4603,18900.0
2011-06-20 10:00:00,65.04,65.1,65.03,65.1,37700.0,49.4603,49.5059,49.4527,49.5059,37700.0
2011-06-20 10:05:00,65.1,65.11,65.06,65.06,16500.0,49.5059,49.5135,49.4755,49.4755,16500.0
2011-06-20 10:10:00,65.06,65.06,64.97,64.97,16100.0,49.4755,49.4755,49.4071,49.4071,16100.0
2011-06-20 10:15:00,64.97,65.1,64.97,65.1,26400.0,49.4071,49.5059,49.4071,49.5059,26400.0
2011-06-20 10:20:00,65.09,65.11,64.98,64.99,16700.0,49.4983,49.5135,49.4147,49.4223,16700.0
2011-06-20 10:25:00,65.0,65.12,64.95,65.1,24000.0,49.4299,49.5211,49.3918,49.5059,24000.0
2011-06-20 10:30:00,65.11,65.17,65.11,65.17,21800.0,49.5135,49.5591,49.5135,49.5591,21800.0
2011-06-20 10:35:00,65.17,65.23,65.13,65.23,27700.0,49.5591,49.6048,49.5287,49.6048,27700.0
2011-06-20 10:40:00,65.24,65.29,65.23,65.27,15900.0,49.6124,49.6504,49.6048,49.6352,15900.0
2011-06-20 10:45:00,65.27,65.32,65.24,65.32,25700.0,49.6352,49.6732,49.6124,49.6732,25700.0
2011-06-20 10:50:00,65.31,65.34,65.29,65.3,15200.0,49.6656,49.6884,49.6504,49.658,15200.0
2011-06-20 10:55:00,65.31,65.33,65.22,65.22,12700.0,49.6656,49.6808,49.5972,49.5972,12700.0
2011-06-20 11:00:00,65.23,65.26,65.22,65.25,11200.0,49.6048,49.6276,49.5972,49.62,11200.0
2011-06-20 11:05:00,65.26,65.3,65.24,65.26,11600.0,49.6276,49.658,49.6124,49.6276,11600.0
2011-06-20 11:10:00,65.26,65.3,65.26,65.26,13000.0,49.6276,49.658,49.6276,49.6276,13000.0
2011-06-20 11:15:00,65.26,65.26,65.2,65.25,11400.0,49.6276,49.6276,49.582,49.62,11400.0
2011-06-20 11:20:00,65.25,65.31,65.25,65.29,31600.0,49.62,49.6656,49.62,49.6504,31600.0
2011-06-20 11:25:00,65.28,65.3,65.28,65.29,14500.0,49.6428,49.658,49.6428,49.6504,14500.0
2011-06-20 11:30:00,65.3,65.34,65.28,65.32,27500.0,49.658,49.6884,49.6428,49.6732,27500.0
2011-06-20 11:35:00,65.31,65.38,65.3,65.38,8200.0,49.6656,49.7188,49.658,49.7188,8200.0
2011-06-20 11:40:00,65.38,65.42,65.36,65.4,19800.0,49.7188,49.7493,49.7036,49.7341,19800.0
2011-06-20 11:45:00,65.4,65.41,65.37,65.38,14300.0,49.7341,49.7417,49.7112,49.7188,14300.0
2011-06-20 11:50:00,65.4,65.42,65.36,65.38,11800.0,49.7341,49.7493,49.7036,49.7188,11800.0
2011-06-20 11:55:00,65.38,65.41,65.37,65.37,16300.0,49.7188,49.7417,49.7112,49.7112,16300.0
2011-06-20 12:00:00,65.38,65.44,65.34,65.39,16000.0,49.7188,49.7645,49.6884,49.7264,16000.0
2011-06-20 12:05:00,65.39,65.41,65.37,65.38,13500.0,49.7264,49.7417,49.7112,49.7188,13500.0
2011-06-20 12:10:00,65.38,65.43,65.38,65.41,23300.0,49.7188,49.7569,49.7188,49.7417,23300.0
2011-06-20 12:15:00,65.43,65.5,65.42,65.49,14800.0,49.7569,49.8101,49.7493,49.8025,14800.0
2011-06-20 12:20:00,65.49,65.5,65.48,65.5,14800.0,49.8025,49.8101,49.7949,49.8101,14800.0
2011-06-20 12:25:00,65.5,65.56,65.49,65.56,18600.0,49.8101,49.8557,49.8025,49.8557,18600.0
2011-06-20 12:30:00,65.56,65.59,65.54,65.57,23500.0,49.8557,49.8785,49.8405,49.8633,23500.0
2011-06-20 12:35:00,65.57,65.58,65.56,65.57,8000.0,49.8633,49.8709,49.8557,49.8633,8000.0
2011-06-20 12:40:00,65.57,65.6,65.57,65.59,7200.0,49.8633,49.8861,49.8633,49.8785,7200.0
2011-06-20 12:45:00,65.59,65.6,65.57,65.6,16800.0,49.8785,49.8861,49.8633,49.8861,16800.0
2011-06-20 12:50:00,65.6,65.64,65.59,65.61,24000.0,49.8861,49.9166,49.8785,49.8937,24000.0
2011-06-20 12:55:00,65.6,65.65,65.59,65.62,18000.0,49.8861,49.9242,49.8785,49.9014,18000.0
2011-06-20 13:00:00,65.61,65.65,65.61,65.64,11500.0,49.8937,49.9242,49.8937,49.9166,11500.0
2011-06-20 13:05:00,65.63,65.69,65.58,65.69,18400.0,49.909,49.9546,49.8709,49.9546,18400.0
2011-06-20 13:10:00,65.69,65.71,65.67,65.67,14500.0,49.9546,49.9698,49.9394,49.9394,14500.0
2011-06-20 13:15:00,65.68,65.69,65.66,65.67,12400.0,49.947,49.9546,49.9318,49.9394,12400.0
2011-06-20 13:20:00,65.67,65.67,65.64,65.66,7900.0,49.9394,49.9394,49.9166,49.9318,7900.0
2011-06-20 13:25:00,65.65,65.66,65.62,65.65,14400.0,49.9242,49.9318,49.9014,49.9242,14400.0
2011-06-20 13:30:00,65.65,65.71,65.62,65.69,25300.0,49.9242,49.9698,49.9014,49.9546,25300.0
2011-06-20 13:35:00,65.69,65.72,65.69,65.69,11400.0,49.9546,49.9774,49.9546,49.9546,11400.0
2011-06-20 13:40:00,65.69,65.71,65.62,65.62,15600.0,49.9546,49.9698,49.9014,49.9014,15600.0
2011-06-20 13:45:00,65.62,65.63,65.6,65.6,7500.0,49.9014,49.909,49.8861,49.8861,7500.0
2011-06-20 13:50:00,65.6,65.65,65.6,65.64,8300.0,49.8861,49.9242,49.8861,49.9166,8300.0
2011-06-20 13:55:00,65.64,65.65,65.63,65.63,11800.0,49.9166,49.9242,49.909,49.909,11800.0
2011-06-20 14:00:00,65.63,65.75,65.62,65.73,19100.0,49.909,50.0002,49.9014,49.985,19100.0
2011-06-20 14:05:00,65.74,65.76,65.73,65.76,16100.0,49.9926,50.0078,49.985,50.0078,16100.0
2011-06-20 14:10:00,65.76,65.76,65.73,65.76,16700.0,50.0078,50.0078,49.985,50.0078,16700.0
2011-06-20 14:15:00,65.76,65.8,65.74,65.8,16200.0,50.0078,50.0382,49.9926,50.0382,16200.0
2011-06-20 14:20:00,65.79,65.81,65.68,65.69,20900.0,50.0306,50.0458,49.947,49.9546,20900.0
2011-06-20 14:25:00,65.69,65.7,65.65,65.66,9800.0,49.9546,49.9622,49.9242,49.9318,9800.0
2011-06-20 14:30:00,65.67,65.74,65.66,65.74,20400.0,49.9394,49.9926,49.9318,49.9926,20400.0
2011-06-20 14:35:00,65.74,65.79,65.74,65.77,18300.0,49.9926,50.0306,49.9926,50.0154,18300.0
2011-06-20 14:40:00,65.76,65.77,65.74,65.76,10200.0,50.0078,50.0154,49.9926,50.0078,10200.0
2011-06-20 14:45:00,65.75,65.81,65.75,65.76,18400.0,50.0002,50.0458,50.0002,50.0078,18400.0
2011-06-20 14:50:00,65.76,65.79,65.72,65.73,12600.0,50.0078,50.0306,49.9774,49.985,12600.0
2011-06-20 14:55:00,65.72,65.76,65.72,65.76,13100.0,49.9774,50.0078,49.9774,50.0078,13100.0
2011-06-20 15:00:00,65.76,65.76,65.75,65.76,15500.0,50.0078,50.0078,50.0002,50.0078,15500.0
2011-06-20 15:05:00,65.76,65.76,65.71,65.71,9900.0,50.0078,50.0078,49.9698,49.9698,9900.0
2011-06-20 15:10:00,65.71,65.71,65.6,65.61,26800.0,49.9698,49.9698,49.8861,49.8937,26800.0
2011-06-20 15:15:00,65.61,65.63,65.58,65.58,12700.0,49.8937,49.909,49.8709,49.8709,12700.0
2011-06-20 15:20:00,65.57,65.68,65.56,65.68,27400.0,49.8633,49.947,49.8557,49.947,27400.0
2011-06-20 15:25:00,65.67,65.72,65.64,65.71,33500.0,49.9394,49.9774,49.9166,49.9698,33500.0
2011-06-20 15:30:00,65.71,65.79,65.67,65.76,48100.0,49.9698,50.0306,49.9394,50.0078,48100.0
2011-06-20 15:35:00,65.77,65.83,65.76,65.82,30000.0,50.0154,50.061,50.0078,50.0534,30000.0
2011-06-20 15:40:00,65.81,65.82,65.75,65.75,33800.0,50.0458,50.0534,50.0002,50.0002,33800.0
2011-06-20 15:45:00,65.75,65.82,65.7,65.71,55500.0,50.0002,50.0534,49.9622,49.9698,55500.0
2011-06-20 15:50:00,65.72,65.73,65.65,65.69,35700.0,49.9774,49.985,49.9242,49.9546,35700.0
2011-06-20 15:55:00,65.69,65.75,65.66,65.72,57300.0,49.9546,50.0002,49.9318,49.9774,57300.0
2011-06-21 09:30:00,65.93,66.0,65.84,65.97,154100.0,50.1371,50.1903,50.0687,50.1675,154100.0
2011-06-21 09:35:00,65.97,66.48,65.95,66.29,298700.0,50.1675,50.5553,50.1523,50.4109,298700.0
2011-06-21 09:40:00,66.3,66.49,66.23,66.26,69500.0,50.4185,50.563,50.3652,50.388,69500.0
2011-06-21 09:45:00,66.27,66.43,66.26,66.34,71000.0,50.3957,50.5173,50.388,50.4489,71000.0
2011-06-21 09:50:00,66.35,66.37,66.15,66.33,53900.0,50.4565,50.4717,50.3044,50.4413,53900.0
2011-06-21 09:55:00,66.33,66.43,66.27,66.37,37500.0,50.4413,50.5173,50.3957,50.4717,37500.0
2011-06-21 10:00:00,66.38,66.65,66.37,66.55,97400.0,50.4793,50.6846,50.4717,50.6086,97400.0
2011-06-21 10:05:00,66.55,66.58,66.46,66.51,71300.0,50.6086,50.6314,50.5401,50.5782,71300.0
2011-06-21 10:10:00,66.51,66.53,66.41,66.5,29600.0,50.5782,50.5934,50.5021,50.5706,29600.0
2011-06-21 10:15:00,66.49,66.59,66.48,66.53,21900.0,50.563,50.639,50.5553,50.5934,21900.0
2011-06-21 10:20:00,66.51,66.55,66.44,66.5,28000.0,50.5782,50.6086,50.5249,50.5706,28000.0
2011-06-21 10:25:00,66.5,66.56,66.45,66.47,25100.0,50.5706,50.6162,50.5325,50.5477,25100.0
2011-06-21 10:30:00,66.47,66.49,66.33,66.38,46000.0,50.5477,50.563,50.4413,50.4793,46000.0
2011-06-21 10:35:00,66.37,66.45,66.37,66.45,28300.0,50.4717,50.5325,50.4717,50.5325,28300.0
2011-06-21 10:40:00,66.44,66.51,66.4,66.5,22400.0,50.5249,50.5782,50.4945,50.5706,22400.0
2011-06-21 10:45:00,66.51,66.62,66.49,66.57,38600.0,50.5782,50.6618,50.563,50.6238,38600.0
2011-06-21 10:50:00,66.57,66.57,66.47,66.47,19400.0,50.6238,50.6238,50.5477,50.5477,19400.0
2011-06-21 10:55:00,66.49,66.49,66.44,66.45,22100.0,50.563,50.563,50.5249,50.5325,22100.0
2011-06-21 11:00:00,66.45,66.45,66.31,66.35,79000.0,50.5325,50.5325,50.4261,50.4565,79000.0
2011-06-21 11:05:00,66.36,66.36,66.32,66.35,26400.0,50.4641,50.4641,50.4337,50.4565,26400.0
2011-06-21 11:10:00,66.34,66.43,66.33,66.42,42800.0,50.4489,50.5173,50.4413,50.5097,42800.0
2011-06-21 11:15:00,66.42,66.43,66.38,66.38,29800.0,50.5097,50.5173,50.4793,50.4793,29800.0
2011-06-21 11:20:00,66.39,66.39,66.27,66.3,57500.0,50.4869,50.4869,50.3957,50.4185,57500.0
2011-06-21 11:25:00,66.31,66.41,66.28,66.4,19500.0,50.4261,50.5021,50.4033,50.4945,19500.0
2011-06-21 11:30:00,66.39,66.42,66.39,66.4,38000.0,50.4869,50.5097,50.4869,50.4945,38000.0
2011-06-21 11:35:00,66.41,66.46,66.38,66.44,25300.0,50.5021,50.5401,50.4793,50.5249,25300.0
2011-06-21 11:40:00,66.45,66.59,66.45,66.58,20600.0,50.5325,50.639,50.5325,50.6314,20600.0
2011-06-21 11:45:00,66.59,66.71,66.57,66.71,27000.0,50.639,50.7303,50.6238,50.7303,27000.0
2011-06-21 11:50:00,66.71,66.73,66.63,66.65,23100.0,50.7303,50.7455,50.6694,50.6846,23100.0
2011-06-21 11:55:00,66.65,66.73,66.65,66.66,23400.0,50.6846,50.7455,50.6846,50.6922,23400.0
2011-06-21 12:00:00,66.65,66.8,66.65,66.78,35200.0,50.6846,50.7987,50.6846,50.7835,35200.0
2011-06-21 12:05:00,66.79,66.86,66.77,66.85,21800.0,50.7911,50.8443,50.7759,50.8367,21800.0
2011-06-21 12:10:00,66.85,66.85,66.76,66.77,14900.0,50.8367,50.8367,50.7683,50.7759,14900.0
2011-06-21 12:15:00,66.78,66.82,66.77,66.8,16400.0,50.7835,50.8139,50.7759,50.7987,16400.0
2011-06-21 12:20:00,66.81,66.84,66.79,66.82,21300.0,50.8063,50.8291,50.7911,50.8139,21300.0
2011-06-21 12:25:00,66.83,66.84,66.81,66.83,18200.0,50.8215,50.8291,50.8063,50.8215,18200.0
2011-06-21 12:30:00,66.82,66.88,66.82,66.86,16400.0,50.8139,50.8595,50.8139,50.8443,16400.0
2011-06-21 12:35:00,66.86,66.86,66.77,66.78,20000.0,50.8443,50.8443,50.7759,50.7835,20000.0
2011-06-21 12:40:00,66.79,66.8,66.72,66.75,12700.0,50.7911,50.7987,50.7379,50.7607,12700.0
2011-06-21 12:45:00,66.74,66.84,66.74,66.84,17000.0,50.7531,50.8291,50.7531,50.8291,17000.0
2011-06-21 12:50:00,66.84,66.84,66.78,66.79,22400.0,50.8291,50.8291,50.7835,50.7911,22400.0
2011-06-21 12:55:00,66.79,66.8,66.75,66.77,8700.0,50.7911,50.7987,50.7607,50.7759,8700.0
2011-06-21 13:00:00,66.78,66.8,66.74,66.8,15500.0,50.7835,50.7987,50.7531,50.7987,15500.0
2011-06-21 13:05:00,66.8,66.8,66.75,66.75,13200.0,50.7987,50.7987,50.7607,50.7607,13200.0
2011-06-21 13:10:00,66.74,66.74,66.6,66.62,25000.0,50.7531,50.7531,50.6466,50.6618,25000.0
2011-06-21 13:15:00,66.63,66.67,66.62,66.62,38700.0,50.6694,50.6998,50.6618,50.6618,38700.0
2011-06-21 13:20:00,66.62,66.71,66.62,66.68,11700.0,50.6618,50.7303,50.6618,50.7074,11700.0
2011-06-21 13:25:00,66.69,66.72,66.68,66.72,21900.0,50.715,50.7379,50.7074,50.7379,21900.0
2011-06-21 13:30:00,66.71,66.76,66.7,66.71,12100.0,50.7303,50.7683,50.7226,50.7303,12100.0
2011-06-21 13:35:00,66.71,66.73,66.7,66.7,10300.0,50.7303,50.7455,50.7226,50.7226,10300.0
2011-06-21 13:40:00,66.7,66.72,66.67,66.68,16700.0,50.7226,50.7379,50.6998,50.7074,16700.0
2011-06-21 13:45:00,66.69,66.73,66.68,66.72,7000.0,50.715,50.7455,50.7074,50.7379,7000.0
2011-06-21 13:50:00,66.72,66.75,66.72,66.72,9200.0,50.7379,50.7607,50.7379,50.7379,9200.0
2011-06-21 13:55:00,66.72,66.72,66.68,66.68,9700.0,50.7379,50.7379,50.7074,50.7074,9700.0
2011-06-21 14:00:00,66.69,66.69,66.64,66.65,13900.0,50.715,50.715,50.677,50.6846,13900.0
2011-06-21 14:05:00,66.65,66.71,66.64,66.71,18600.0,50.6846,50.7303,50.677,50.7303,18600.0
2011-06-21 14:10:00,66.72,66.78,66.72,66.73,14100.0,50.7379,50.7835,50.7379,50.7455,14100.0
2011-06-21 14:15:00,66.74,66.75,66.65,66.65,9800.0,50.7531,50.7607,50.6846,50.6846,9800.0
2011-06-21 14:20:00,66.66,66.72,66.66,66.71,12500.0,50.6922,50.7379,50.6922,50.7303,12500.0
2011-06-21 14:25:00,66.71,66.72,66.7,66.71,8100.0,50.7303,50.7379,50.7226,50.7303,8100.0
2011-06-21 14:30:00,66.71,66.82,66.7,66.81,25900.0,50.7303,50.8139,50.7226,50.8063,25900.0
2011-06-21 14:35:00,66.81,66.92,66.81,66.9,55300.0,50.8063,50.8899,50.8063,50.8747,55300.0
2011-06-21 14:40:00,66.91,66.91,66.81,66.82,28000.0,50.8823,50.8823,50.8063,50.8139,28000.0
2011-06-21 14:45:00,66.83,66.85,66.76,66.81,30100.0,50.8215,50.8367,50.7683,50.8063,30100.0
2011-06-21 14:50:00,66.81,66.81,66.7,66.74,23800.0,50.8063,50.8063,50.7226,50.7531,23800.0
2011-06-21 14:55:00,66.74,66.78,66.7,66.72,25800.0,50.7531,50.7835,50.7226,50.7379,25800.0
2011-06-21 15:00:00,66.71,66.73,66.68,66.69,18300.0,50.7303,50.7455,50.7074,50.715,18300.0
2011-06-21 15:05:00,66.7,66.78,66.68,66.77,16200.0,50.7226,50.7835,50.7074,50.7759,16200.0
2011-06-21 15:10:00,66.78,66.78,66.76,66.78,21200.0,50.7835,50.7835,50.7683,50.7835,21200.0
2011-06-21 15:15:00,66.77,66.77,66.75,66.76,23200.0,50.7759,50.7759,50.7607,50.7683,23200.0
2011-06-21 15:20:00,66.76,66.77,66.71,66.71,24200.0,50.7683,50.7759,50.7303,50.7303,24200.0
2011-06-21 15:25:00,66.71,66.72,66.58,66.58,38900.0,50.7303,50.7379,50.6314,50.6314,38900.0
2011-06-21 15:30:00,66.58,66.62,66.49,66.5,66600.0,50.6314,50.6618,50.563,50.5706,66600.0
2011-06-21 15:35:00,66.5,66.5,66.47,66.5,46900.0,50.5706,50.5706,50.5477,50.5706,46900.0
2011-06-21 15:40:00,66.5,66.5,66.44,66.5,39500.0,50.5706,50.5706,50.5249,50.5706,39500.0
2011-06-21 15:45:00,66.5,66.56,66.5,66.56,78200.0,50.5706,50.6162,50.5706,50.6162,78200.0
2011-06-21 15:50:00,66.55,66.56,66.52,66.52,52300.0,50.6086,50.6162,50.5858,50.5858,52300.0
2011-06-21 15:55:00,66.52,66.55,66.52,66.55,80500.0,50.5858,50.6086,50.5858,50.6086,80500.0
2011-06-22 09:30:00,66.12,66.73,66.12,66.73,61600.0,50.2816,50.7455,50.2816,50.7455,61600.0
2011-06-22 09:35:00,66.74,66.9,66.72,66.78,59200.0,50.7531,50.8747,50.7379,50.7835,59200.0
2011-06-22 09:40:00,66.8,66.93,66.65,66.93,19700.0,50.7987,50.8976,50.6846,50.8976,19700.0
2011-06-22 09:45:00,66.93,66.94,66.85,66.89,53300.0,50.8976,50.9052,50.8367,50.8671,53300.0
2011-06-22 09:50:00,66.89,67.0,66.88,66.95,32400.0,50.8671,50.9508,50.8595,50.9128,32400.0
2011-06-22 09:55:00,66.95,67.08,66.93,67.01,68300.0,50.9128,51.0116,50.8976,50.9584,68300.0
2011-06-22 10:00:00,67.01,67.07,66.87,67.0,53200.0,50.9584,51.004,50.8519,50.9508,53200.0
2011-06-22 10:05:00,67.02,67.06,66.8,66.8,37900.0,50.966,50.9964,50.7987,50.7987,37900.0
2011-06-22 10:10:00,66.8,66.93,66.8,66.9,22600.0,50.7987,50.8976,50.7987,50.8747,22600.0
2011-06-22 10:15:00,66.9,66.91,66.85,66.88,30700.0,50.8747,50.8823,50.8367,50.8595,30700.0
2011-06-22 10:20:00,66.86,66.94,66.86,66.94,20500.0,50.8443,50.9052,50.8443,50.9052,20500.0
2011-06-22 10:25:00,66.92,66.92,66.88,66.9,37600.0,50.8899,50.8899,50.8595,50.8747,37600.0
2011-06-22 10:30:00,66.9,66.91,66.85,66.86,18400.0,50.8747,50.8823,50.8367,50.8443,18400.0
2011-06-22 10:35:00,66.86,66.86,66.81,66.83,28300.0,50.8443,50.8443,50.8063,50.8215,28300.0
2011-06-22 10:40:00,66.83,66.86,66.81,66.83,39400.0,50.8215,50.8443,50.8063,50.8215,39400.0
2011-06-22 10:45:00,66.84,67.05,66.84,67.04,63200.0,50.8291,50.9888,50.8291,50.9812,63200.0
2011-06-22 10:50:00,67.04,67.11,66.98,67.09,49400.0,50.9812,51.0344,50.9356,51.0192,49400.0
2011-06-22 10:55:00,67.08,67.31,67.08,67.3,58000.0,51.0116,51.1865,51.0116,51.1789,58000.0
2011-06-22 11:00:00,67.3,67.3,67.15,67.2,34700.0,51.1789,51.1789,51.0649,51.1029,34700.0
2011-06-22 11:05:00,67.2,67.27,67.19,67.22,15400.0,51.1029,51.1561,51.0953,51.1181,15400.0
2011-06-22 11:10:00,67.23,67.23,67.05,67.07,37300.0,51.1257,51.1257,50.9888,51.004,37300.0
2011-06-22 11:15:00,67.07,67.17,67.06,67.13,23000.0,51.004,51.0801,50.9964,51.0496,23000.0
2011-06-22 11:20:00,67.12,67.13,67.05,67.06,25600.0,51.042,51.0496,50.9888,50.9964,25600.0
2011-06-22 11:25:00,67.06,67.07,67.0,67.01,25300.0,50.9964,51.004,50.9508,50.9584,25300.0
2011-06-22 11:30:00,67.01,67.01,66.96,66.98,18500.0,50.9584,50.9584,50.9204,50.9356,18500.0
2011-06-22 11:35:00,66.99,67.02,66.98,66.99,16600.0,50.9432,50.966,50.9356,50.9432,16600.0
2011-06-22 11:40:00,66.98,66.98,66.93,66.93,16000.0,50.9356,50.9356,50.8976,50.8976,16000.0
2011-06-22 11:45:00,66.93,66.94,66.9,66.94,8600.0,50.8976,50.9052,50.8747,50.9052,8600.0
2011-06-22 11:50:00,66.93,66.94,66.9,66.91,7900.0,50.8976,50.9052,50.8747,50.8823,7900.0
2011-06-22 11:55:00,66.9,66.94,66.89,66.9,18800.0,50.8747,50.9052,50.8671,50.8747,18800.0
2011-06-22 12:00:00,66.9,66.9,66.72,66.73,31300.0,50.8747,50.8747,50.7379,50.7455,31300.0
2011-06-22 12:05:00,66.75,66.78,66.69,66.78,27400.0,50.7607,50.7835,50.715,50.7835,27400.0
2011-06-22 12:10:00,66.78,66.83,66.77,66.78,10300.0,50.7835,50.8215,50.7759,50.7835,10300.0
2011-06-22 12:15:00,66.77,66.85,66.7,66.75,17700.0,50.7759,50.8367,50.7226,50.7607,17700.0
2011-06-22 12:20:00,66.73,66.77,66.73,66.77,7500.0,50.7455,50.7759,50.7455,50.7759,7500.0
2011-06-22 12:25:00,66.79,66.83,66.73,66.82,51500.0,50.7911,50.8215,50.7455,50.8139,51500.0
2011-06-22 12:30:00,66.84,66.84,66.68,66.75,20200.0,50.8291,50.8291,50.7074,50.7607,20200.0
2011-06-22 12:35:00,66.75,66.77,66.51,66.52,60200.0,50.7607,50.7759,50.5782,50.5858,60200.0
2011-06-22 12:40:00,66.53,66.57,66.49,66.55,54600.0,50.5934,50.6238,50.563,50.6086,54600.0
2011-06-22 12:45:00,66.55,66.59,66.51,66.54,22700.0,50.6086,50.639,50.5782,50.601,22700.0
2011-06-22 12:50:00,66.54,66.58,66.49,66.5,19000.0,50.601,50.6314,50.563,50.5706,19000.0
2011-06-22 12:55:00,66.51,66.53,66.49,66.52,23000.0,50.5782,50.5934,50.563,50.5858,23000.0
2011-06-22 13:00:00,66.52,66.58,66.5,66.51,23500.0,50.5858,50.6314,50.5706,50.5782,23500.0
2011-06-22 13:05:00,66.52,66.58,66.51,66.58,25900.0,50.5858,50.6314,50.5782,50.6314,25900.0
2011-06-22 13:10:00,66.58,66.66,66.57,66.64,11700.0,50.6314,50.6922,50.6238,50.677,11700.0
2011-06-22 13:15:00,66.64,66.67,66.59,66.59,14700.0,50.677,50.6998,50.639,50.639,14700.0
2011-06-22 13:20:00,66.59,66.61,66.58,66.6,19100.0,50.639,50.6542,50.6314,50.6466,19100.0
2011-06-22 13:25:00,66.6,66.64,66.59,66.6,20400.0,50.6466,50.677,50.639,50.6466,20400.0
2011-06-22 13:30:00,66.61,66.62,66.58,66.59,20400.0,50.6542,50.6618,50.6314,50.639,20400.0
2011-06-22 13:35:00,66.6,66.61,66.57,66.57,5400.0,50.6466,50.6542,50.6238,50.6238,5400.0
2011-06-22 13:40:00,66.59,66.61,66.57,66.58,10500.0,50.639,50.6542,50.6238,50.6314,10500.0
2011-06-22 13:45:00,66.58,66.61,66.58,66.6,7200.0,50.6314,50.6542,50.6314,50.6466,7200.0
2011-06-22 13:50:00,66.6,66.61,66.58,66.6,16500.0,50.6466,50.6542,50.6314,50.6466,16500.0
2011-06-22 13:55:00,66.6,66.67,66.59,66.63,30400.0,50.6466,50.6998,50.639,50.6694,30400.0
2011-06-22 14:00:00,66.62,66.63,66.57,66.58,28700.0,50.6618,50.6694,50.6238,50.6314,28700.0
2011-06-22 14:05:00,66.57,66.67,66.49,66.67,25800.0,50.6238,50.6998,50.563,50.6998,25800.0
2011-06-22 14:10:00,66.67,66.84,66.66,66.83,46700.0,50.6998,50.8291,50.6922,50.8215,46700.0
2011-06-22 14:15:00,66.84,66.9,66.83,66.86,35200.0,50.8291,50.8747,50.8215,50.8443,35200.0
2011-06-22 14:20:00,66.86,66.95,66.86,66.95,21900.0,50.8443,50.9128,50.8443,50.9128,21900.0
2011-06-22 14:25:00,66.93,66.96,66.85,66.85,56500.0,50.8976,50.9204,50.8367,50.8367,56500.0
2011-06-22 14:30:00,66.85,66.85,66.81,66.83,14900.0,50.8367,50.8367,50.8063,50.8215,14900.0
2011-06-22 14:35:00,66.83,66.86,66.79,66.84,16300.0,50.8215,50.8443,50.7911,50.8291,16300.0
2011-06-22 14:40:00,66.85,66.87,66.82,66.87,15400.0,50.8367,50.8519,50.8139,50.8519,15400.0
2011-06-22 14:45:00,66.86,66.94,66.85,66.91,32400.0,50.8443,50.9052,50.8367,50.8823,32400.0
2011-06-22 14:50:00,66.9,66.9,66.79,66.84,16500.0,50.8747,50.8747,50.7911,50.8291,16500.0
2011-06-22 14:55:00,66.82,66.85,66.79,66.81,17600.0,50.8139,50.8367,50.7911,50.8063,17600.0
2011-06-22 15:00:00,66.8,66.85,66.79,66.81,20800.0,50.7987,50.8367,50.7911,50.8063,20800.0
2011-06-22 15:05:00,66.79,66.84,66.77,66.83,17900.0,50.7911,50.8291,50.7759,50.8215,17900.0
2011-06-22 15:10:00,66.82,66.84,66.78,66.78,25100.0,50.8139,50.8291,50.7835,50.7835,25100.0
2011-06-22 15:15:00,66.78,66.83,66.78,66.82,14100.0,50.7835,50.8215,50.7835,50.8139,14100.0
2011-06-22 15:20:00,66.83,66.87,66.78,66.79,15800.0,50.8215,50.8519,50.7835,50.7911,15800.0
2011-06-22 15:25:00,66.79,66.8,66.74,66.79,17800.0,50.7911,50.7987,50.7531,50.7911,17800.0
2011-06-22 15:30:00,66.79,66.79,66.68,66.74,47000.0,50.7911,50.7911,50.7074,50.7531,47000.0
2011-06-22 15:35:00,66.74,66.85,66.74,66.8,42100.0,50.7531,50.8367,50.7531,50.7987,42100.0
2011-06-22 15:40:00,66.8,66.82,66.7,66.7,40100.0,50.7987,50.8139,50.7226,50.7226,40100.0
2011-06-22 15:45:00,66.7,66.7,66.57,66.62,61900.0,50.7226,50.7226,50.6238,50.6618,61900.0
2011-06-22 15:50:00,66.62,66.63,66.5,66.52,83200.0,50.6618,50.6694,50.5706,50.5858,83200.0
2011-06-22 15:55:00,66.51,66.53,66.44,66.53,141000.0,50.5782,50.5934,50.5249,50.5934,141000.0
2011-06-23 09:30:00,65.81,65.83,65.51,65.6,70000.0,50.0458,50.061,49.8177,49.8861,70000.0
2011-06-23 09:35:00,65.6,65.74,65.49,65.49,37000.0,49.8861,49.9926,49.8025,49.8025,37000.0
2011-06-23 09:40:00,65.49,65.63,65.47,65.6,29300.0,49.8025,49.909,49.7873,49.8861,29300.0
2011-06-23 09:45:00,65.61,65.81,65.6,65.74,54400.0,49.8937,50.0458,49.8861,49.9926,54400.0
2011-06-23 09:50:00,65.74,65.78,65.51,65.54,26300.0,49.9926,50.023,49.8177,49.8405,26300.0
2011-06-23 09:55:00,65.57,65.78,65.51,65.71,25500.0,49.8633,50.023,49.8177,49.9698,25500.0
2011-06-23 10:00:00,65.71,65.8,65.67,65.79,22900.0,49.9698,50.0382,49.9394,50.0306,22900.0
2011-06-23 10:05:00,65.78,65.81,65.73,65.75,22000.0,50.023,50.0458,49.985,50.0002,22000.0
2011-06-23 10:10:00,65.75,65.78,65.65,65.66,26900.0,50.0002,50.023,49.9242,49.9318,26900.0
2011-06-23 10:15:00,65.65,65.7,65.46,65.46,34800.0,49.9242,49.9622,49.7797,49.7797,34800.0
2011-06-23 10:20:00,65.46,65.49,65.38,65.38,34800.0,49.7797,49.8025,49.7188,49.7188,34800.0
2011-06-23 10:25:00,65.37,65.44,65.3,65.42,34400.0,49.7112,49.7645,49.658,49.7493,34400.0
2011-06-23 10:30:00,65.42,65.47,65.35,65.37,34400.0,49.7493,49.7873,49.696,49.7112,34400.0
2011-06-23 10:35:00,65.37,65.41,65.26,65.41,24100.0,49.7112,49.7417,49.6276,49.7417,24100.0
2011-06-23 10:40:00,65.38,65.43,65.31,65.33,22800.0,49.7188,49.7569,49.6656,49.6808,22800.0
2011-06-23 10:45:00,65.32,65.32,65.17,65.21,25700.0,49.6732,49.6732,49.5591,49.5896,25700.0
2011-06-23 10:50:00,65.22,65.27,65.11,65.27,18800.0,49.5972,49.6352,49.5135,49.6352,18800.0
2011-06-23 10:55:00,65.26,65.34,65.19,65.32,15000.0,49.6276,49.6884,49.5744,49.6732,15000.0
2011-06-23 11:00:00,65.33,65.38,65.26,65.28,10800.0,49.6808,49.7188,49.6276,49.6428,10800.0
2011-06-23 11:05:00,65.29,65.39,65.28,65.39,15400.0,49.6504,49.7264,49.6428,49.7264,15400.0
2011-06-23 11:10:00,65.4,65.42,65.31,65.32,12800.0,49.7341,49.7493,49.6656,49.6732,12800.0
2011-06-23 11:15:00,65.31,65.34,65.26,65.31,18300.0,49.6656,49.6884,49.6276,49.6656,18300.0
2011-06-23 11:20:00,65.31,65.35,65.26,65.28,32900.0,49.6656,49.696,49.6276,49.6428,32900.0
2011-06-23 11:25:00,65.29,65.45,65.25,65.38,16600.0,49.6504,49.7721,49.62,49.7188,16600.0
2011-06-23 11:30:00,65.38,65.53,65.37,65.53,21700.0,49.7188,49.8329,49.7112,49.8329,21700.0
2011-06-23 11:35:00,65.52,65.56,65.46,65.47,17900.0,49.8253,49.8557,49.7797,49.7873,17900.0
2011-06-23 11:40:00,65.47,65.55,65.47,65.55,20200.0,49.7873,49.8481,49.7873,49.8481,20200.0
2011-06-23 11:45:00,65.55,65.56,65.5,65.51,11900.0,49.8481,49.8557,49.8101,49.8177,11900.0
2011-06-23 11:50:00,65.51,65.56,65.5,65.53,13300.0,49.8177,49.8557,49.8101,49.8329,13300.0
2011-06-23 11:55:00,65.53,65.7,65.53,65.7,24000.0,49.8329,49.9622,49.8329,49.9622,24000.0
2011-06-23 12:00:00,65.71,65.78,65.71,65.73,18800.0,49.9698,50.023,49.9698,49.985,18800.0
2011-06-23 12:05:00,65.74,65.74,65.69,65.69,19400.0,49.9926,49.9926,49.9546,49.9546,19400.0
2011-06-23 12:10:00,65.69,65.69,65.6,65.68,14300.0,49.9546,49.9546,49.8861,49.947,14300.0
2011-06-23 12:15:00,65.67,65.68,65.57,65.61,16200.0,49.9394,49.947,49.8633,49.8937,16200.0
2011-06-23 12:20:00,65.6,65.67,65.6,65.63,13400.0,49.8861,49.9394,49.8861,49.909,13400.0
2011-06-23 12:25:00,65.63,65.63,65.53,65.54,18700.0,49.909,49.909,49.8329,49.8405,18700.0
2011-06-23 12:30:00,65.55,65.61,65.52,65.59,13900.0,49.8481,49.8937,49.8253,49.8785,13900.0
2011-06-23 12:35:00,65.58,65.63,65.57,65.63,15200.0,49.8709,49.909,49.8633,49.909,15200.0
2011-06-23 12:40:00,65.63,65.77,65.63,65.75,18800.0,49.909,50.0154,49.909,50.0002,18800.0
2011-06-23 12:45:00,65.74,65.81,65.74,65.75,20000.0,49.9926,50.0458,49.9926,50.0002,20000.0
2011-06-23 12:50:00,65.76,65.86,65.76,65.86,12400.0,50.0078,50.0839,50.0078,50.0839,12400.0
2011-06-23 12:55:00,65.85,65.94,65.84,65.94,19600.0,50.0763,50.1447,50.0687,50.1447,19600.0
2011-06-23 13:00:00,65.93,66.0,65.88,66.0,14400.0,50.1371,50.1903,50.0991,50.1903,14400.0
2011-06-23 13:05:00,66.0,66.06,65.99,65.99,14000.0,50.1903,50.236,50.1827,50.1827,14000.0
2011-06-23 13:10:00,65.99,66.03,65.97,65.99,9000.0,50.1827,50.2131,50.1675,50.1827,9000.0
2011-06-23 13:15:00,66.0,66.03,65.95,65.96,10800.0,50.1903,50.2131,50.1523,50.1599,10800.0
2011-06-23 13:20:00,65.97,65.99,65.94,65.96,12900.0,50.1675,50.1827,50.1447,50.1599,12900.0
2011-06-23 13:25:00,65.95,66.02,65.95,66.02,14600.0,50.1523,50.2055,50.1523,50.2055,14600.0
2011-06-23 13:30:00,66.01,66.12,66.01,66.1,27000.0,50.1979,50.2816,50.1979,50.2664,27000.0
2011-06-23 13:35:00,66.11,66.12,65.98,65.99,15700.0,50.274,50.2816,50.1751,50.1827,15700.0
2011-06-23 13:40:00,65.98,65.99,65.9,65.91,8200.0,50.1751,50.1827,50.1143,50.1219,8200.0
2011-06-23 13:45:00,65.91,65.91,65.85,65.88,17000.0,50.1219,50.1219,50.0763,50.0991,17000.0
2011-06-23 13:50:00,65.87,65.87,65.79,65.79,15900.0,50.0915,50.0915,50.0306,50.0306,15900.0
2011-06-23 13:55:00,65.8,65.92,65.8,65.92,15200.0,50.0382,50.1295,50.0382,50.1295,15200.0
2011-06-23 14:00:00,65.92,65.92,65.77,65.77,24500.0,50.1295,50.1295,50.0154,50.0154,24500.0
2011-06-23 14:05:00,65.77,65.84,65.74,65.79,20900.0,50.0154,50.0687,49.9926,50.0306,20900.0
2011-06-23 14:10:00,65.81,65.85,65.76,65.78,24300.0,50.0458,50.0763,50.0078,50.023,24300.0
2011-06-23 14:15:00,65.77,65.85,65.74,65.85,36200.0,50.0154,50.0763,49.9926,50.0763,36200.0
2011-06-23 14:20:00,65.84,65.85,65.78,65.84,16400.0,50.0687,50.0763,50.023,50.0687,16400.0
2011-06-23 14:25:00,65.85,65.88,65.79,65.83,18700.0,50.0763,50.0991,50.0306,50.061,18700.0
2011-06-23 14:30:00,65.84,65.87,65.78,65.8,18800.0,50.0687,50.0915,50.023,50.0382,18800.0
2011-06-23 14:35:00,65.79,65.81,65.63,65.63,17800.0,50.0306,50.0458,49.909,49.909,17800.0
2011-06-23 14:40:00,65.64,65.64,65.57,65.57,36400.0,49.9166,49.9166,49.8633,49.8633,36400.0
2011-06-23 14:45:00,65.58,65.59,65.49,65.52,71000.0,49.8709,49.8785,49.8025,49.8253,71000.0
2011-06-23 14:50:00,65.52,65.63,65.49,65.6,34600.0,49.8253,49.909,49.8025,49.8861,34600.0
2011-06-23 14:55:00,65.6,66.12,65.6,66.12,61900.0,49.8861,50.2816,49.8861,50.2816,61900.0
2011-06-23 15:00:00,66.12,66.16,65.83,65.9,67900.0,50.2816,50.312,50.061,50.1143,67900.0
2011-06-23 15:05:00,65.9,66.19,65.87,66.14,60300.0,50.1143,50.3348,50.0915,50.2968,60300.0
2011-06-23 15:10:00,66.13,66.23,66.05,66.16,39700.0,50.2892,50.3652,50.2283,50.312,39700.0
2011-06-23 15:15:00,66.18,66.34,66.14,66.23,44700.0,50.3272,50.4489,50.2968,50.3652,44700.0
2011-06-23 15:20:00,66.21,66.31,66.12,66.26,47700.0,50.35,50.4261,50.2816,50.388,47700.0
2011-06-23 15:25:00,66.25,66.3,66.11,66.12,33100.0,50.3804,50.4185,50.274,50.2816,33100.0
2011-06-23 15:30:00,66.12,66.13,65.9,65.95,55200.0,50.2816,50.2892,50.1143,50.1523,55200.0
2011-06-23 15:35:00,65.96,66.04,65.9,65.9,45400.0,50.1599,50.2207,50.1143,50.1143,45400.0
2011-06-23 15:40:00,65.89,66.12,65.89,66.02,52000.0,50.1067,50.2816,50.1067,50.2055,52000.0
2011-06-23 15:45:00,66.0,66.05,65.89,65.99,142900.0,50.1903,50.2283,50.1067,50.1827,142900.0
2011-06-23 15:50:00,65.99,66.19,65.98,66.17,53400.0,50.1827,50.3348,50.1751,50.3196,53400.0
2011-06-23 15:55:00,66.17,66.23,66.14,66.19,113600.0,50.3196,50.3652,50.2968,50.3348,113600.0
2011-06-24 09:30:00,66.3,66.34,66.1,66.1,25700.0,50.4185,50.4489,50.2664,50.2664,25700.0
2011-06-24 09:35:00,66.08,66.14,65.95,66.09,19600.0,50.2512,50.2968,50.1523,50.2588,19600.0
2011-06-24 09:40:00,66.08,66.24,66.08,66.13,7300.0,50.2512,50.3728,50.2512,50.2892,7300.0
2011-06-24 09:45:00,66.12,66.13,66.06,66.09,8400.0,50.2816,50.2892,50.236,50.2588,8400.0
2011-06-24 09:50:00,66.03,66.06,65.91,65.93,9400.0,50.2131,50.236,50.1219,50.1371,9400.0
2011-06-24 09:55:00,65.93,66.07,65.88,66.03,10500.0,50.1371,50.2436,50.0991,50.2131,10500.0
2011-06-24 10:00:00,66.01,66.07,65.92,65.94,18700.0,50.1979,50.2436,50.1295,50.1447,18700.0
2011-06-24 10:05:00,65.93,65.95,65.76,65.78,12900.0,50.1371,50.1523,50.0078,50.023,12900.0
2011-06-24 10:10:00,65.83,65.85,65.62,65.69,33800.0,50.061,50.0763,49.9014,49.9546,33800.0
2011-06-24 10:15:00,65.68,65.79,65.64,65.76,24200.0,49.947,50.0306,49.9166,50.0078,24200.0
2011-06-24 10:20:00,65.75,65.79,65.63,65.67,17800.0,50.0002,50.0306,49.909,49.9394,17800.0
2011-06-24 10:25:00,65.66,65.66,65.53,65.54,29700.0,49.9318,49.9318,49.8329,49.8405,29700.0
2011-06-24 10:30:00,65.55,65.65,65.47,65.65,78400.0,49.8481,49.9242,49.7873,49.9242,78400.0
2011-06-24 10:35:00,65.64,65.68,65.56,65.65,9100.0,49.9166,49.947,49.8557,49.9242,9100.0
2011-06-24 10:40:00,65.66,65.75,65.55,65.55,19400.0,49.9318,50.0002,49.8481,49.8481,19400.0
2011-06-24 10:45:00,65.56,65.63,65.38,65.43,26500.0,49.8557,49.909,49.7188,49.7569,26500.0
2011-06-24 10:50:00,65.42,65.54,65.37,65.53,29700.0,49.7493,49.8405,49.7112,49.8329,29700.0
2011-06-24 10:55:00,65.55,65.56,65.45,65.56,12600.0,49.8481,49.8557,49.7721,49.8557,12600.0
2011-06-24 11:00:00,65.57,65.62,65.5,65.55,23900.0,49.8633,49.9014,49.8101,49.8481,23900.0
2011-06-24 11:05:00,65.54,65.54,65.43,65.51,22600.0,49.8405,49.8405,49.7569,49.8177,22600.0
2011-06-24 11:10:00,65.51,65.52,65.4,65.49,21700.0,49.8177,49.8253,49.7341,49.8025,21700.0
2011-06-24 11:15:00,65.49,65.64,65.47,65.58,15500.0,49.8025,49.9166,49.7873,49.8709,15500.0
2011-06-24 11:20:00,65.6,65.71,65.55,65.7,12800.0,49.8861,49.9698,49.8481,49.9622,12800.0
2011-06-24 11:25:00,65.7,65.73,65.55,65.67,13900.0,49.9622,49.985,49.8481,49.9394,13900.0
2011-06-24 11:30:00,65.7,65.74,65.65,65.73,11400.0,49.9622,49.9926,49.9242,49.985,11400.0
2011-06-24 11:35:00,65.73,65.81,65.72,65.8,19700.0,49.985,50.0458,49.9774,50.0382,19700.0
2011-06-24 11:40:00,65.79,65.88,65.76,65.88,9800.0,50.0306,50.0991,50.0078,50.0991,9800.0
2011-06-24 11:45:00,65.88,65.93,65.85,65.85,6200.0,50.0991,50.1371,50.0763,50.0763,6200.0
2011-06-24 11:50:00,65.84,65.91,65.81,65.89,18900.0,50.0687,50.1219,50.0458,50.1067,18900.0
2011-06-24 11:55:00,65.87,65.9,65.76,65.79,14300.0,50.0915,50.1143,50.0078,50.0306,14300.0
2011-06-24 12:00:00,65.79,65.8,65.74,65.8,13700.0,50.0306,50.0382,49.9926,50.0382,13700.0
2011-06-24 12:05:00,65.8,65.8,65.6,65.67,22200.0,50.0382,50.0382,49.8861,49.9394,22200.0
2011-06-24 12:10:00,65.66,65.7,65.64,65.7,11100.0,49.9318,49.9622,49.9166,49.9622,11100.0
2011-06-24 12:15:00,65.7,65.78,65.69,65.77,5500.0,49.9622,50.023,49.9546,50.0154,5500.0
2011-06-24 12:20:00,65.79,65.83,65.78,65.81,8300.0,50.0306,50.061,50.023,50.0458,8300.0
2011-06-24 12:25:00,65.82,65.87,65.79,65.86,12500.0,50.0534,50.0915,50.0306,50.0839,12500.0
2011-06-24 12:30:00,65.86,65.98,65.86,65.98,9200.0,50.0839,50.1751,50.0839,50.1751,9200.0
2011-06-24 12:35:00,66.0,66.02,65.93,65.94,9100.0,50.1903,50.2055,50.1371,50.1447,9100.0
2011-06-24 12:40:00,65.94,65.94,65.85,65.88,23800.0,50.1447,50.1447,50.0763,50.0991,23800.0
2011-06-24 12:45:00,65.87,65.87,65.76,65.76,11600.0,50.0915,50.0915,50.0078,50.0078,11600.0
2011-06-24 12:50:00,65.74,65.79,65.67,65.74,14800.0,49.9926,50.0306,49.9394,49.9926,14800.0
2011-06-24 12:55:00,65.74,65.81,65.74,65.8,12700.0,49.9926,50.0458,49.9926,50.0382,12700.0
2011-06-24 13:00:00,65.81,65.86,65.75,65.77,19900.0,50.0458,50.0839,50.0002,50.0154,19900.0
2011-06-24 13:05:00,65.77,65.84,65.77,65.8,18000.0,50.0154,50.0687,50.0154,50.0382,18000.0
2011-06-24 13:10:00,65.79,65.83,65.77,65.82,25100.0,50.0306,50.061,50.0154,50.0534,25100.0
2011-06-24 13:15:00,65.81,65.83,65.77,65.82,11500.0,50.0458,50.061,50.0154,50.0534,11500.0
2011-06-24 13:20:00,65.82,65.87,65.81,65.87,14900.0,50.0534,50.0915,50.0458,50.0915,14900.0
2011-06-24 13:25:00,65.88,65.96,65.88,65.95,25100.0,50.0991,50.1599,50.0991,50.1523,25100.0
2011-06-24 13:30:00,65.95,65.95,65.84,65.86,18100.0,50.1523,50.1523,50.0687,50.0839,18100.0
2011-06-24 13:35:00,65.86,66.01,65.81,66.0,23900.0,50.0839,50.1979,50.0458,50.1903,23900.0
2011-06-24 13:40:00,66.01,66.06,65.98,66.06,15800.0,50.1979,50.236,50.1751,50.236,15800.0
2011-06-24 13:45:00,66.08,66.16,66.08,66.13,17600.0,50.2512,50.312,50.2512,50.2892,17600.0
2011-06-24 13:50:00,66.12,66.18,66.12,66.17,14400.0,50.2816,50.3272,50.2816,50.3196,14400.0
2011-06-24 13:55:00,66.17,66.17,66.1,66.14,19100.0,50.3196,50.3196,50.2664,50.2968,19100.0
2011-06-24 14:00:00,66.13,66.16,66.06,66.08,19000.0,50.2892,50.312,50.236,50.2512,19000.0
2011-06-24 14:05:00,66.08,66.08,66.02,66.04,20800.0,50.2512,50.2512,50.2055,50.2207,20800.0
2011-06-24 14:10:00,66.03,66.15,66.02,66.13,34200.0,50.2131,50.3044,50.2055,50.2892,34200.0
2011-06-24 14:15:00,66.11,66.25,66.11,66.24,15900.0,50.274,50.3804,50.274,50.3728,15900.0
2011-06-24 14:20:00,66.23,66.29,66.18,66.28,23500.0,50.3652,50.4109,50.3272,50.4033,23500.0
2011-06-24 14:25:00,66.28,66.28,66.21,66.23,17800.0,50.4033,50.4033,50.35,50.3652,17800.0
2011-06-24 14:30:00,66.22,66.22,66.15,66.15,17600.0,50.3576,50.3576,50.3044,50.3044,17600.0
2011-06-24 14:35:00,66.13,66.14,66.04,66.07,19100.0,50.2892,50.2968,50.2207,50.2436,19100.0
2011-06-24 14:40:00,66.07,66.18,66.03,66.17,16000.0,50.2436,50.3272,50.2131,50.3196,16000.0
2011-06-24 14:45:00,66.17,66.3,66.17,66.19,24500.0,50.3196,50.4185,50.3196,50.3348,24500.0
2011-06-24 14:50:00,66.18,66.3,66.16,66.3,13500.0,50.3272,50.4185,50.312,50.4185,13500.0
2011-06-24 14:55:00,66.3,66.3,66.22,66.26,35900.0,50.4185,50.4185,50.3576,50.388,35900.0
2011-06-24 15:00:00,66.26,66.27,66.06,66.06,29100.0,50.388,50.3957,50.236,50.236,29100.0
2011-06-24 15:05:00,66.06,66.07,66.02,66.02,35600.0,50.236,50.2436,50.2055,50.2055,35600.0
2011-06-24 15:10:00,66.03,66.12,66.0,66.12,30800.0,50.2131,50.2816,50.1903,50.2816,30800.0
2011-06-24 15:15:00,66.12,66.25,66.12,66.22,35000.0,50.2816,50.3804,50.2816,50.3576,35000.0
2011-06-24 15:20:00,66.22,66.22,66.13,66.15,35200.0,50.3576,50.3576,50.2892,50.3044,35200.0
2011-06-24 15:25:00,66.15,66.26,66.14,66.23,32700.0,50.3044,50.388,50.2968,50.3652,32700.0
2011-06-24 15:30:00,66.24,66.27,66.21,66.27,51100.0,50.3728,50.3957,50.35,50.3957,51100.0
2011-06-24 15:35:00,66.26,66.26,66.13,66.16,44500.0,50.388,50.388,50.2892,50.312,44500.0
2011-06-24 15:40:00,66.17,66.26,66.15,66.19,62400.0,50.3196,50.388,50.3044,50.3348,62400.0
2011-06-24 15:45:00,66.18,66.19,66.03,66.05,111800.0,50.3272,50.3348,50.2131,50.2283,111800.0
2011-06-24 15:50:00,66.05,66.09,65.99,66.07,79100.0,50.2283,50.2588,50.1827,50.2436,79100.0
2011-06-24 15:55:00,66.07,66.67,66.07,66.31,473800.0,50.2436,50.6998,50.2436,50.4261,473800.0
2011-06-27 09:30:00,66.42,66.7,66.39,66.51,57900.0,50.5097,50.7226,50.4869,50.5782,57900.0
2011-06-27 09:35:00,66.52,66.77,66.51,66.53,70700.0,50.5858,50.7759,50.5782,50.5934,70700.0
2011-06-27 09:40:00,66.53,66.91,66.52,66.66,57600.0,50.5934,50.8823,50.5858,50.6922,57600.0
2011-06-27 09:45:00,66.7,66.72,66.53,66.53,24000.0,50.7226,50.7379,50.5934,50.5934,24000.0
2011-06-27 09:50:00,66.55,66.56,66.28,66.42,96200.0,50.6086,50.6162,50.4033,50.5097,96200.0
2011-06-27 09:55:00,66.38,66.38,66.21,66.23,22600.0,50.4793,50.4793,50.35,50.3652,22600.0
2011-06-27 10:00:00,66.24,66.48,66.24,66.48,25500.0,50.3728,50.5553,50.3728,50.5553,25500.0
2011-06-27 10:05:00,66.47,66.47,66.33,66.37,15600.0,50.5477,50.5477,50.4413,50.4717,15600.0
2011-06-27 10:10:00,66.4,66.54,66.38,66.53,20700.0,50.4945,50.601,50.4793,50.5934,20700.0
2011-06-27 10:15:00,66.54,66.8,66.45,66.8,36800.0,50.601,50.7987,50.5325,50.7987,36800.0
2011-06-27 10:20:00,66.79,66.88,66.72,66.77,41200.0,50.7911,50.8595,50.7379,50.7759,41200.0
2011-06-27 10:25:00,66.8,66.91,66.72,66.81,26300.0,50.7987,50.8823,50.7379,50.8063,26300.0
2011-06-27 10:30:00,66.81,66.84,66.67,66.69,34300.0,50.8063,50.8291,50.6998,50.715,34300.0
2011-06-27 10:35:00,66.7,66.78,66.62,66.76,24200.0,50.7226,50.7835,50.6618,50.7683,24200.0
2011-06-27 10:40:00,66.75,66.89,66.72,66.87,26200.0,50.7607,50.8671,50.7379,50.8519,26200.0
2011-06-27 10:45:00,66.87,66.92,66.83,66.84,27000.0,50.8519,50.8899,50.8215,50.8291,27000.0
2011-06-27 10:50:00,66.85,66.89,66.79,66.83,31200.0,50.8367,50.8671,50.7911,50.8215,31200.0
2011-06-27 10:55:00,66.84,66.86,66.8,66.82,19300.0,50.8291,50.8443,50.7987,50.8139,19300.0
2011-06-27 11:00:00,66.83,66.87,66.78,66.87,33000.0,50.8215,50.8519,50.7835,50.8519,33000.0
2011-06-27 11:05:00,66.86,66.87,66.78,66.8,23000.0,50.8443,50.8519,50.7835,50.7987,23000.0
2011-06-27 11:10:00,66.78,67.04,66.76,67.04,39400.0,50.7835,50.9812,50.7683,50.9812,39400.0
2011-06-27 11:15:00,67.03,67.04,66.85,66.85,20600.0,50.9736,50.9812,50.8367,50.8367,20600.0
2011-06-27 11:20:00,66.85,66.99,66.84,66.95,28200.0,50.8367,50.9432,50.8291,50.9128,28200.0
2011-06-27 11:25:00,66.95,66.96,66.88,66.92,25800.0,50.9128,50.9204,50.8595,50.8899,25800.0
2011-06-27 11:30:00,66.92,66.92,66.87,66.91,17100.0,50.8899,50.8899,50.8519,50.8823,17100.0
2011-06-27 11:35:00,66.92,66.98,66.89,66.97,28600.0,50.8899,50.9356,50.8671,50.928,28600.0
2011-06-27 11:40:00,66.95,66.96,66.91,66.91,22100.0,50.9128,50.9204,50.8823,50.8823,22100.0
2011-06-27 11:45:00,66.91,66.98,66.91,66.96,14200.0,50.8823,50.9356,50.8823,50.9204,14200.0
2011-06-27 11:50:00,66.95,67.02,66.93,66.98,14100.0,50.9128,50.966,50.8976,50.9356,14100.0
2011-06-27 11:55:00,67.0,67.02,66.95,67.01,12800.0,50.9508,50.966,50.9128,50.9584,12800.0
2011-06-27 12:00:00,67.01,67.03,66.95,66.97,14100.0,50.9584,50.9736,50.9128,50.928,14100.0
2011-06-27 12:05:00,66.97,66.98,66.94,66.96,11000.0,50.928,50.9356,50.9052,50.9204,11000.0
2011-06-27 12:10:00,66.96,66.98,66.9,66.93,8400.0,50.9204,50.9356,50.8747,50.8976,8400.0
2011-06-27 12:15:00,66.93,66.95,66.85,66.85,13500.0,50.8976,50.9128,50.8367,50.8367,13500.0
2011-06-27 12:20:00,66.85,66.87,66.78,66.78,12600.0,50.8367,50.8519,50.7835,50.7835,12600.0
2011-06-27 12:25:00,66.78,66.85,66.75,66.85,14800.0,50.7835,50.8367,50.7607,50.8367,14800.0
2011-06-27 12:30:00,66.85,66.85,66.8,66.83,12100.0,50.8367,50.8367,50.7987,50.8215,12100.0
2011-06-27 12:35:00,66.82,66.85,66.81,66.82,7800.0,50.8139,50.8367,50.8063,50.8139,7800.0
2011-06-27 12:40:00,66.82,66.88,66.82,66.86,8900.0,50.8139,50.8595,50.8139,50.8443,8900.0
2011-06-27 12:45:00,66.86,66.92,66.84,66.84,13800.0,50.8443,50.8899,50.8291,50.8291,13800.0
2011-06-27 12:50:00,66.84,66.87,66.8,66.84,15300.0,50.8291,50.8519,50.7987,50.8291,15300.0
2011-06-27 12:55:00,66.85,66.88,66.84,66.86,14800.0,50.8367,50.8595,50.8291,50.8443,14800.0
2011-06-27 13:00:00,66.86,66.91,66.85,66.88,13300.0,50.8443,50.8823,50.8367,50.8595,13300.0
2011-06-27 13:05:00,66.88,66.89,66.85,66.89,10600.0,50.8595,50.8671,50.8367,50.8671,10600.0
2011-06-27 13:10:00,66.88,66.91,66.87,66.9,9300.0,50.8595,50.8823,50.8519,50.8747,9300.0
2011-06-27 13:15:00,66.9,66.91,66.88,66.91,9200.0,50.8747,50.8823,50.8595,50.8823,9200.0
2011-06-27 13:20:00,66.9,66.91,66.79,66.79,10800.0,50.8747,50.8823,50.7911,50.7911,10800.0
2011-06-27 13:25:00,66.81,66.82,66.75,66.75,8800.0,50.8063,50.8139,50.7607,50.7607,8800.0
2011-06-27 13:30:00,66.74,66.77,66.73,66.74,13500.0,50.7531,50.7759,50.7455,50.7531,13500.0
2011-06-27 13:35:00,66.74,66.75,66.71,66.72,12200.0,50.7531,50.7607,50.7303,50.7379,12200.0
2011-06-27 13:40:00,66.71,66.74,66.66,66.74,9100.0,50.7303,50.7531,50.6922,50.7531,9100.0
2011-06-27 13:45:00,66.75,66.81,66.73,66.73,16700.0,50.7607,50.8063,50.7455,50.7455,16700.0
2011-06-27 13:50:00,66.73,66.86,66.72,66.83,15100.0,50.7455,50.8443,50.7379,50.8215,15100.0
2011-06-27 13:55:00,66.84,66.84,66.73,66.74,19700.0,50.8291,50.8291,50.7455,50.7531,19700.0
2011-06-27 14:00:00,66.74,67.05,66.74,67.05,24900.0,50.7531,50.9888,50.7531,50.9888,24900.0
2011-06-27 14:05:00,67.04,67.16,66.99,67.14,18200.0,50.9812,51.0725,50.9432,51.0573,18200.0
2011-06-27 14:10:00,67.15,67.16,67.08,67.08,29900.0,51.0649,51.0725,51.0116,51.0116,29900.0
2011-06-27 14:15:00,67.09,67.11,67.03,67.08,9200.0,51.0192,51.0344,50.9736,51.0116,9200.0
2011-06-27 14:20:00,67.08,67.1,67.05,67.08,16900.0,51.0116,51.0268,50.9888,51.0116,16900.0
2011-06-27 14:25:00,67.07,67.16,67.06,67.14,21400.0,51.004,51.0725,50.9964,51.0573,21400.0
2011-06-27 14:30:00,67.14,67.19,67.12,67.16,17000.0,51.0573,51.0953,51.042,51.0725,17000.0
2011-06-27 14:35:00,67.16,67.19,67.12,67.18,15000.0,51.0725,51.0953,51.042,51.0877,15000.0
2011-06-27 14:40:00,67.19,67.21,67.11,67.14,17900.0,51.0953,51.1105,51.0344,51.0573,17900.0
2011-06-27 14:45:00,67.12,67.18,67.11,67.15,17600.0,51.042,51.0877,51.0344,51.0649,17600.0
2011-06-27 14:50:00,67.14,67.15,67.09,67.13,10500.0,51.0573,51.0649,51.0192,51.0496,10500.0
2011-06-27 14:55:00,67.13,67.15,67.11,67.14,9700.0,51.0496,51.0649,51.0344,51.0573,9700.0
2011-06-27 15:00:00,67.13,67.18,67.13,67.17,17900.0,51.0496,51.0877,51.0496,51.0801,17900.0
2011-06-27 15:05:00,67.17,67.17,67.08,67.09,16000.0,51.0801,51.0801,51.0116,51.0192,16000.0
2011-06-27 15:10:00,67.07,67.08,67.02,67.03,38900.0,51.004,51.0116,50.966,50.9736,38900.0
2011-06-27 15:15:00,67.03,67.03,66.97,66.99,25300.0,50.9736,50.9736,50.928,50.9432,25300.0
2011-06-27 15:20:00,66.99,67.09,66.99,67.06,48300.0,50.9432,51.0192,50.9432,50.9964,48300.0
2011-06-27 15:25:00,67.07,67.07,67.04,67.05,27300.0,51.004,51.004,50.9812,50.9888,27300.0
2011-06-27 15:30:00,67.04,67.11,67.03,67.11,20900.0,50.9812,51.0344,50.9736,51.0344,20900.0
2011-06-27 15:35:00,67.1,67.13,67.07,67.09,18000.0,51.0268,51.0496,51.004,51.0192,18000.0
2011-06-27 15:40:00,67.09,67.14,67.05,67.13,34500.0,51.0192,51.0573,50.9888,51.0496,34500.0
2011-06-27 15:45:00,67.13,67.13,67.04,67.08,48000.0,51.0496,51.0496,50.9812,51.0116,48000.0
2011-06-27 15:50:00,67.07,67.11,67.04,67.07,37600.0,51.004,51.0344,50.9812,51.004,37600.0
2011-06-27 15:55:00,67.07,67.07,66.97,66.99,66700.0,51.004,51.004,50.928,50.9432,66700.0
2011-06-28 09:30:00,67.09,67.15,66.92,66.92,40900.0,51.0192,51.0649,50.8899,50.8899,40900.0
2011-06-28 09:35:00,66.97,67.1,66.97,67.07,12300.0,50.928,51.0268,50.928,51.004,12300.0
2011-06-28 09:40:00,67.06,67.45,67.01,67.4,26700.0,50.9964,51.293,50.9584,51.255,26700.0
2011-06-28 09:45:00,67.41,67.44,67.15,67.15,33700.0,51.2626,51.2854,51.0649,51.0649,33700.0
2011-06-28 09:50:00,67.16,67.28,67.03,67.06,32700.0,51.0725,51.1637,50.9736,50.9964,32700.0
2011-06-28 09:55:00,67.06,67.26,67.06,67.23,19800.0,50.9964,51.1485,50.9964,51.1257,19800.0
2011-06-28 10:00:00,67.21,67.25,67.13,67.25,29500.0,51.1105,51.1409,51.0496,51.1409,29500.0
2011-06-28 10:05:00,67.25,67.27,67.2,67.26,15600.0,51.1409,51.1561,51.1029,51.1485,15600.0
2011-06-28 10:10:00,67.26,67.33,67.2,67.27,39200.0,51.1485,51.2017,51.1029,51.1561,39200.0
2011-06-28 10:15:00,67.28,67.29,67.22,67.23,34000.0,51.1637,51.1713,51.1181,51.1257,34000.0
2011-06-28 10:20:00,67.25,67.27,67.25,67.26,25900.0,51.1409,51.1561,51.1409,51.1485,25900.0
2011-06-28 10:25:00,67.26,67.34,67.24,67.33,33100.0,51.1485,51.2093,51.1333,51.2017,33100.0
2011-06-28 10:30:00,67.33,67.35,67.27,67.3,33200.0,51.2017,51.2169,51.1561,51.1789,33200.0
2011-06-28 10:35:00,67.3,67.3,67.23,67.23,21900.0,51.1789,51.1789,51.1257,51.1257,21900.0
2011-06-28 10:40:00,67.23,67.26,67.22,67.24,19800.0,51.1257,51.1485,51.1181,51.1333,19800.0
2011-06-28 10:45:00,67.25,67.27,67.22,67.22,32200.0,51.1409,51.1561,51.1181,51.1181,32200.0
2011-06-28 10:50:00,67.22,67.24,67.18,67.24,17900.0,51.1181,51.1333,51.0877,51.1333,17900.0
2011-06-28 10:55:00,67.25,67.31,67.25,67.28,27700.0,51.1409,51.1865,51.1409,51.1637,27700.0
2011-06-28 11:00:00,67.28,67.29,67.27,67.27,6900.0,51.1637,51.1713,51.1561,51.1561,6900.0
2011-06-28 11:05:00,67.27,67.37,67.27,67.37,26500.0,51.1561,51.2322,51.1561,51.2322,26500.0
2011-06-28 11:10:00,67.36,67.51,67.35,67.51,31600.0,51.2246,51.3386,51.2169,51.3386,31600.0
2011-06-28 11:15:00,67.52,67.58,67.52,67.55,18800.0,51.3462,51.3919,51.3462,51.369,18800.0
2011-06-28 11:20:00,67.55,67.64,67.52,67.6,22500.0,51.369,51.4375,51.3462,51.4071,22500.0
2011-06-28 11:25:00,67.61,67.61,67.45,67.47,28300.0,51.4147,51.4147,51.293,51.3082,28300.0
2011-06-28 11:30:00,67.47,67.53,67.44,67.51,23400.0,51.3082,51.3538,51.2854,51.3386,23400.0
2011-06-28 11:35:00,67.53,67.6,67.53,67.6,12500.0,51.3538,51.4071,51.3538,51.4071,12500.0
2011-06-28 11:40:00,67.59,67.61,67.56,67.58,28800.0,51.3995,51.4147,51.3766,51.3919,28800.0
2011-06-28 11:45:00,67.59,67.64,67.58,67.61,38200.0,51.3995,51.4375,51.3919,51.4147,38200.0
2011-06-28 11:50:00,67.61,67.62,67.57,67.59,20700.0,51.4147,51.4223,51.3842,51.3995,20700.0
2011-06-28 11:55:00,67.57,67.65,67.56,67.64,15900.0,51.3842,51.4451,51.3766,51.4375,15900.0
2011-06-28 12:00:00,67.64,67.67,67.55,67.65,41100.0,51.4375,51.4603,51.369,51.4451,41100.0
2011-06-28 12:05:00,67.65,67.71,67.61,67.71,6800.0,51.4451,51.4907,51.4147,51.4907,6800.0
2011-06-28 12:10:00,67.71,67.77,67.69,67.77,14900.0,51.4907,51.5363,51.4755,51.5363,14900.0
2011-06-28 12:15:00,67.78,67.79,67.74,67.75,18600.0,51.5439,51.5515,51.5135,51.5211,18600.0
2011-06-28 12:20:00,67.75,67.76,67.72,67.73,13400.0,51.5211,51.5287,51.4983,51.5059,13400.0
2011-06-28 12:25:00,67.73,67.73,67.69,67.72,12600.0,51.5059,51.5059,51.4755,51.4983,12600.0
2011-06-28 12:30:00,67.73,67.79,67.73,67.78,19800.0,51.5059,51.5515,51.5059,51.5439,19800.0
2011-06-28 12:35:00,67.79,67.84,67.78,67.82,19400.0,51.5515,51.5896,51.5439,51.5744,19400.0
2011-06-28 12:40:00,67.82,67.83,67.76,67.77,10300.0,51.5744,51.582,51.5287,51.5363,10300.0
2011-06-28 12:45:00,67.78,67.81,67.77,67.8,3300.0,51.5439,51.5668,51.5363,51.5592,3300.0
2011-06-28 12:50:00,67.8,67.84,67.78,67.84,12200.0,51.5592,51.5896,51.5439,51.5896,12200.0
2011-06-28 12:55:00,67.85,67.89,67.84,67.88,8300.0,51.5972,51.6276,51.5896,51.62,8300.0
2011-06-28 13:00:00,67.88,67.93,67.86,67.93,21800.0,51.62,51.658,51.6048,51.658,21800.0
2011-06-28 13:05:00,67.93,68.02,67.9,67.95,23000.0,51.658,51.7265,51.6352,51.6732,23000.0
2011-06-28 13:10:00,67.95,67.96,67.92,67.94,27800.0,51.6732,51.6808,51.6504,51.6656,27800.0
2011-06-28 13:15:00,67.95,67.99,67.95,67.98,18100.0,51.6732,51.7036,51.6732,51.696,18100.0
2011-06-28 13:20:00,67.98,68.05,67.96,68.04,17800.0,51.696,51.7493,51.6808,51.7417,17800.0
2011-06-28 13:25:00,68.05,68.09,68.04,68.09,14100.0,51.7493,51.7797,51.7417,51.7797,14100.0
2011-06-28 13:30:00,68.09,68.09,68.01,68.03,18700.0,51.7797,51.7797,51.7189,51.7341,18700.0
2011-06-28 13:35:00,68.03,68.08,68.01,68.08,16800.0,51.7341,51.7721,51.7189,51.7721,16800.0
2011-06-28 13:40:00,68.07,68.1,68.05,68.07,17400.0,51.7645,51.7873,51.7493,51.7645,17400.0
2011-06-28 13:45:00,68.07,68.17,68.07,68.17,19500.0,51.7645,51.8405,51.7645,51.8405,19500.0
2011-06-28 13:50:00,68.16,68.16,68.06,68.07,25100.0,51.8329,51.8329,51.7569,51.7645,25100.0
2011-06-28 13:55:00,68.07,68.07,67.94,67.94,24100.0,51.7645,51.7645,51.6656,51.6656,24100.0
2011-06-28 14:00:00,67.94,67.94,67.85,67.91,60300.0,51.6656,51.6656,51.5972,51.6428,60300.0
2011-06-28 14:05:00,67.91,67.92,67.86,67.91,12100.0,51.6428,51.6504,51.6048,51.6428,12100.0
2011-06-28 14:10:00,67.91,67.93,67.87,67.87,12300.0,51.6428,51.658,51.6124,51.6124,12300.0
2011-06-28 14:15:00,67.87,67.96,67.86,67.95,15800.0,51.6124,51.6808,51.6048,51.6732,15800.0
2011-06-28 14:20:00,67.94,68.0,67.93,67.94,27300.0,51.6656,51.7112,51.658,51.6656,27300.0
2011-06-28 14:25:00,67.94,68.01,67.94,68.01,27200.0,51.6656,51.7189,51.6656,51.7189,27200.0
2011-06-28 14:30:00,68.0,68.02,67.98,68.02,47100.0,51.7112,51.7265,51.696,51.7265,47100.0
2011-06-28 14:35:00,68.02,68.1,68.02,68.06,37500.0,51.7265,51.7873,51.7265,51.7569,37500.0
2011-06-28 14:40:00,68.07,68.08,68.0,68.01,13900.0,51.7645,51.7721,51.7112,51.7189,13900.0
2011-06-28 14:45:00,68.01,68.02,67.93,68.02,28400.0,51.7189,51.7265,51.658,51.7265,28400.0
2011-06-28 14:50:00,68.02,68.05,67.99,68.01,20500.0,51.7265,51.7493,51.7036,51.7189,20500.0
2011-06-28 14:55:00,68.0,68.03,67.97,68.01,22000.0,51.7112,51.7341,51.6884,51.7189,22000.0
2011-06-28 15:00:00,68.01,68.03,68.0,68.03,22300.0,51.7189,51.7341,51.7112,51.7341,22300.0
2011-06-28 15:05:00,68.02,68.03,67.98,68.01,39800.0,51.7265,51.7341,51.696,51.7189,39800.0
2011-06-28 15:10:00,68.01,68.02,67.96,67.97,27700.0,51.7189,51.7265,51.6808,51.6884,27700.0
2011-06-28 15:15:00,67.96,68.0,67.94,67.99,36600.0,51.6808,51.7112,51.6656,51.7036,36600.0
2011-06-28 15:20:00,67.99,68.02,67.98,68.01,25300.0,51.7036,51.7265,51.696,51.7189,25300.0
2011-06-28 15:25:00,68.01,68.02,67.99,68.0,20000.0,51.7189,51.7265,51.7036,51.7112,20000.0
2011-06-28 15:30:00,67.99,68.0,67.98,67.98,26700.0,51.7036,51.7112,51.696,51.696,26700.0
2011-06-28 15:35:00,67.97,68.04,67.97,68.04,28600.0,51.6884,51.7417,51.6884,51.7417,28600.0
2011-06-28 15:40:00,68.04,68.09,68.03,68.08,38400.0,51.7417,51.7797,51.7341,51.7721,38400.0
2011-06-28 15:45:00,68.09,68.14,68.07,68.07,65300.0,51.7797,51.8177,51.7645,51.7645,65300.0
2011-06-28 15:50:00,68.08,68.12,68.04,68.08,63500.0,51.7721,51.8025,51.7417,51.7721,63500.0
2011-06-28 15:55:00,68.08,68.14,68.06,68.12,82500.0,51.7721,51.8177,51.7569,51.8025,82500.0
2011-06-29 09:30:00,68.21,68.37,68.04,68.36,37700.0,51.8709,51.9926,51.7417,51.985,37700.0
2011-06-29 09:35:00,68.34,68.5,68.34,68.47,33800.0,51.9698,52.0915,51.9698,52.0687,33800.0
2011-06-29 09:40:00,68.45,68.77,68.44,68.6,26200.0,52.0535,52.2968,52.0458,52.1675,26200.0
2011-06-29 09:45:00,68.56,68.68,68.5,68.52,37300.0,52.1371,52.2284,52.0915,52.1067,37300.0
2011-06-29 09:50:00,68.52,68.58,68.42,68.46,30400.0,52.1067,52.1523,52.0306,52.0611,30400.0
2011-06-29 09:55:00,68.48,68.59,68.47,68.55,36100.0,52.0763,52.1599,52.0687,52.1295,36100.0
2011-06-29 10:00:00,68.56,68.59,68.26,68.34,40900.0,52.1371,52.1599,51.909,51.9698,40900.0
2011-06-29 10:05:00,68.34,68.4,68.28,68.38,17400.0,51.9698,52.0154,51.9242,52.0002,17400.0
2011-06-29 10:10:00,68.39,68.65,68.39,68.65,21100.0,52.0078,52.2055,52.0078,52.2055,21100.0
2011-06-29 10:15:00,68.66,68.71,68.65,68.69,19600.0,52.2131,52.2512,52.2055,52.236,19600.0
2011-06-29 10:20:00,68.69,68.7,68.64,68.64,19200.0,52.236,52.2436,52.1979,52.1979,19200.0
2011-06-29 10:25:00,68.63,68.65,68.62,68.65,12000.0,52.1903,52.2055,52.1827,52.2055,12000.0
2011-06-29 10:30:00,68.64,68.66,68.58,68.62,20300.0,52.1979,52.2131,52.1523,52.1827,20300.0
2011-06-29 10:35:00,68.61,68.61,68.53,68.58,18000.0,52.1751,52.1751,52.1143,52.1523,18000.0
2011-06-29 10:40:00,68.57,68.63,68.55,68.59,14900.0,52.1447,52.1903,52.1295,52.1599,14900.0
2011-06-29 10:45:00,68.59,68.59,68.49,68.5,14500.0,52.1599,52.1599,52.0839,52.0915,14500.0
2011-06-29 10:50:00,68.49,68.55,68.44,68.51,16200.0,52.0839,52.1295,52.0458,52.0991,16200.0
2011-06-29 10:55:00,68.53,68.74,68.53,68.72,13200.0,52.1143,52.274,52.1143,52.2588,13200.0
2011-06-29 11:00:00,68.71,68.72,68.65,68.66,9600.0,52.2512,52.2588,52.2055,52.2131,9600.0
2011-06-29 11:05:00,68.65,68.8,68.65,68.76,11700.0,52.2055,52.3196,52.2055,52.2892,11700.0
2011-06-29 11:10:00,68.77,68.77,68.68,68.69,13400.0,52.2968,52.2968,52.2284,52.236,13400.0
2011-06-29 11:15:00,68.69,68.71,68.66,68.66,17200.0,52.236,52.2512,52.2131,52.2131,17200.0
2011-06-29 11:20:00,68.66,68.8,68.65,68.78,14400.0,52.2131,52.3196,52.2055,52.3044,14400.0
2011-06-29 11:25:00,68.78,68.87,68.76,68.77,18000.0,52.3044,52.3728,52.2892,52.2968,18000.0
2011-06-29 11:30:00,68.76,68.77,68.68,68.68,10400.0,52.2892,52.2968,52.2284,52.2284,10400.0
2011-06-29 11:35:00,68.67,68.71,68.67,68.69,8900.0,52.2208,52.2512,52.2208,52.236,8900.0
2011-06-29 11:40:00,68.69,68.7,68.59,68.59,17600.0,52.236,52.2436,52.1599,52.1599,17600.0
2011-06-29 11:45:00,68.58,68.6,68.51,68.56,23900.0,52.1523,52.1675,52.0991,52.1371,23900.0
2011-06-29 11:50:00,68.56,68.57,68.48,68.51,48400.0,52.1371,52.1447,52.0763,52.0991,48400.0
2011-06-29 11:55:00,68.51,68.61,68.51,68.58,16400.0,52.0991,52.1751,52.0991,52.1523,16400.0
2011-06-29 12:00:00,68.59,68.66,68.58,68.65,21400.0,52.1599,52.2131,52.1523,52.2055,21400.0
2011-06-29 12:05:00,68.68,68.7,68.54,68.62,42600.0,52.2284,52.2436,52.1219,52.1827,42600.0
2011-06-29 12:10:00,68.62,68.71,68.6,68.62,38000.0,52.1827,52.2512,52.1675,52.1827,38000.0
2011-06-29 12:15:00,68.61,68.72,68.6,68.64,47800.0,52.1751,52.2588,52.1675,52.1979,47800.0
2011-06-29 12:20:00,68.65,68.67,68.62,68.63,22000.0,52.2055,52.2208,52.1827,52.1903,22000.0
2011-06-29 12:25:00,68.62,68.71,68.6,68.61,26800.0,52.1827,52.2512,52.1675,52.1751,26800.0
2011-06-29 12:30:00,68.62,68.64,68.59,68.64,20500.0,52.1827,52.1979,52.1599,52.1979,20500.0
2011-06-29 12:35:00,68.65,68.65,68.62,68.65,24300.0,52.2055,52.2055,52.1827,52.2055,24300.0
2011-06-29 12:40:00,68.65,68.69,68.63,68.69,16600.0,52.2055,52.236,52.1903,52.236,16600.0
2011-06-29 12:45:00,68.68,68.75,68.68,68.75,18300.0,52.2284,52.2816,52.2284,52.2816,18300.0
2011-06-29 12:50:00,68.75,68.83,68.74,68.79,33200.0,52.2816,52.3424,52.274,52.312,33200.0
2011-06-29 12:55:00,68.8,68.81,68.79,68.8,10600.0,52.3196,52.3272,52.312,52.3196,10600.0
2011-06-29 13:00:00,68.79,68.85,68.79,68.85,24200.0,52.312,52.3576,52.312,52.3576,24200.0
2011-06-29 13:05:00,68.84,68.89,68.84,68.87,15400.0,52.35,52.3881,52.35,52.3728,15400.0
2011-06-29 13:10:00,68.86,68.9,68.77,68.78,26300.0,52.3652,52.3957,52.2968,52.3044,26300.0
2011-06-29 13:15:00,68.78,68.8,68.74,68.75,15000.0,52.3044,52.3196,52.274,52.2816,15000.0
2011-06-29 13:20:00,68.74,68.74,68.7,68.74,17500.0,52.274,52.274,52.2436,52.274,17500.0
2011-06-29 13:25:00,68.73,68.75,68.72,68.74,8600.0,52.2664,52.2816,52.2588,52.274,8600.0
2011-06-29 13:30:00,68.74,68.76,68.72,68.75,10600.0,52.274,52.2892,52.2588,52.2816,10600.0
2011-06-29 13:35:00,68.76,68.78,68.72,68.73,9500.0,52.2892,52.3044,52.2588,52.2664,9500.0
2011-06-29 13:40:00,68.74,68.75,68.72,68.74,9300.0,52.274,52.2816,52.2588,52.274,9300.0
2011-06-29 13:45:00,68.74,68.76,68.7,68.76,19300.0,52.274,52.2892,52.2436,52.2892,19300.0
2011-06-29 13:50:00,68.77,68.77,68.69,68.69,17600.0,52.2968,52.2968,52.236,52.236,17600.0
2011-06-29 13:55:00,68.69,68.72,68.67,68.67,19200.0,52.236,52.2588,52.2208,52.2208,19200.0
2011-06-29 14:00:00,68.67,68.7,68.65,68.69,26900.0,52.2208,52.2436,52.2055,52.236,26900.0
2011-06-29 14:05:00,68.69,68.69,68.65,68.67,28300.0,52.236,52.236,52.2055,52.2208,28300.0
2011-06-29 14:10:00,68.68,68.7,68.62,68.66,19500.0,52.2284,52.2436,52.1827,52.2131,19500.0
2011-06-29 14:15:00,68.67,68.72,68.67,68.71,21700.0,52.2208,52.2588,52.2208,52.2512,21700.0
2011-06-29 14:20:00,68.71,68.74,68.63,68.65,35900.0,52.2512,52.274,52.1903,52.2055,35900.0
2011-06-29 14:25:00,68.65,68.72,68.63,68.71,24700.0,52.2055,52.2588,52.1903,52.2512,24700.0
2011-06-29 14:30:00,68.7,68.77,68.68,68.76,13800.0,52.2436,52.2968,52.2284,52.2892,13800.0
2011-06-29 14:35:00,68.76,68.79,68.72,68.77,17000.0,52.2892,52.312,52.2588,52.2968,17000.0
2011-06-29 14:40:00,68.78,68.8,68.69,68.73,21600.0,52.3044,52.3196,52.236,52.2664,21600.0
2011-06-29 14:45:00,68.73,68.8,68.73,68.74,21000.0,52.2664,52.3196,52.2664,52.274,21000.0
2011-06-29 14:50:00,68.74,68.91,68.74,68.91,21300.0,52.274,52.4033,52.274,52.4033,21300.0
2011-06-29 14:55:00,68.91,68.95,68.88,68.89,24600.0,52.4033,52.4337,52.3804,52.3881,24600.0
2011-06-29 15:00:00,68.88,68.88,68.85,68.86,37000.0,52.3804,52.3804,52.3576,52.3652,37000.0
2011-06-29 15:05:00,68.85,68.86,68.82,68.82,14700.0,52.3576,52.3652,52.3348,52.3348,14700.0
2011-06-29 15:10:00,68.83,68.87,68.83,68.86,40200.0,52.3424,52.3728,52.3424,52.3652,40200.0
2011-06-29 15:15:00,68.86,68.9,68.84,68.86,35300.0,52.3652,52.3957,52.35,52.3652,35300.0
2011-06-29 15:20:00,68.84,68.84,68.79,68.83,27100.0,52.35,52.35,52.312,52.3424,27100.0
2011-06-29 15:25:00,68.83,68.88,68.82,68.86,27200.0,52.3424,52.3804,52.3348,52.3652,27200.0
2011-06-29 15:30:00,68.85,68.89,68.81,68.85,29200.0,52.3576,52.3881,52.3272,52.3576,29200.0
2011-06-29 15:35:00,68.85,68.87,68.77,68.78,32700.0,52.3576,52.3728,52.2968,52.3044,32700.0
2011-06-29 15:40:00,68.79,68.86,68.74,68.76,35600.0,52.312,52.3652,52.274,52.2892,35600.0
2011-06-29 15:45:00,68.76,68.8,68.68,68.7,60500.0,52.2892,52.3196,52.2284,52.2436,60500.0
2011-06-29 15:50:00,68.69,68.83,68.69,68.8,66900.0,52.236,52.3424,52.236,52.3196,66900.0
2011-06-29 15:55:00,68.8,69.23,68.78,68.82,154000.0,52.3196,52.6466,52.3044,52.3348,154000.0
2011-06-30 09:30:00,69.0,69.0,68.83,68.83,39300.0,52.4717,52.4717,52.3424,52.3424,39300.0
2011-06-30 09:35:00,68.84,69.09,68.81,69.06,31900.0,52.35,52.5401,52.3272,52.5173,31900.0
2011-06-30 09:40:00,69.06,69.75,69.06,69.69,78300.0,52.5173,53.042,52.5173,52.9964,78300.0
2011-06-30 09:45:00,69.67,69.76,69.62,69.65,38400.0,52.9812,53.0497,52.9432,52.966,38400.0
2011-06-30 09:50:00,69.64,69.66,69.46,69.47,59900.0,52.9584,52.9736,52.8215,52.8291,59900.0
2011-06-30 09:55:00,69.47,69.69,69.46,69.66,70800.0,52.8291,52.9964,52.8215,52.9736,70800.0
2011-06-30 10:00:00,69.65,69.81,69.58,69.65,56000.0,52.966,53.0877,52.9128,52.966,56000.0
2011-06-30 10:05:00,69.65,69.81,69.64,69.67,44700.0,52.966,53.0877,52.9584,52.9812,44700.0
2011-06-30 10:10:00,69.66,69.66,69.56,69.6,22000.0,52.9736,52.9736,52.8976,52.928,22000.0
2011-06-30 10:15:00,69.6,69.67,69.49,69.52,25200.0,52.928,52.9812,52.8443,52.8671,25200.0
2011-06-30 10:20:00,69.52,69.74,69.51,69.73,30700.0,52.8671,53.0344,52.8595,53.0268,30700.0
2011-06-30 10:25:00,69.73,69.77,69.65,69.66,26700.0,53.0268,53.0573,52.966,52.9736,26700.0
2011-06-30 10:30:00,69.65,69.66,69.56,69.61,21200.0,52.966,52.9736,52.8976,52.9356,21200.0
2011-06-30 10:35:00,69.6,69.65,69.6,69.61,15800.0,52.928,52.966,52.928,52.9356,15800.0
2011-06-30 10:40:00,69.62,69.64,69.55,69.62,33800.0,52.9432,52.9584,52.89,52.9432,33800.0
2011-06-30 10:45:00,69.62,69.68,69.61,69.67,36800.0,52.9432,52.9888,52.9356,52.9812,36800.0
2011-06-30 10:50:00,69.67,69.82,69.66,69.79,32500.0,52.9812,53.0953,52.9736,53.0725,32500.0
2011-06-30 10:55:00,69.8,69.86,69.71,69.73,47300.0,53.0801,53.1257,53.0116,53.0268,47300.0
2011-06-30 11:00:00,69.73,69.83,69.66,69.81,28400.0,53.0268,53.1029,52.9736,53.0877,28400.0
2011-06-30 11:05:00,69.81,69.9,69.8,69.81,25000.0,53.0877,53.1561,53.0801,53.0877,25000.0
2011-06-30 11:10:00,69.81,69.83,69.7,69.7,29500.0,53.0877,53.1029,53.004,53.004,29500.0
2011-06-30 11:15:00,69.7,69.7,69.54,69.54,35400.0,53.004,53.004,52.8824,52.8824,35400.0
2011-06-30 11:20:00,69.54,69.56,69.49,69.5,38000.0,52.8824,52.8976,52.8443,52.8519,38000.0
2011-06-30 11:25:00,69.5,69.52,69.44,69.5,80800.0,52.8519,52.8671,52.8063,52.8519,80800.0
2011-06-30 11:30:00,69.51,69.59,69.49,69.5,42100.0,52.8595,52.9204,52.8443,52.8519,42100.0
2011-06-30 11:35:00,69.51,69.53,69.46,69.48,53700.0,52.8595,52.8747,52.8215,52.8367,53700.0
2011-06-30 11:40:00,69.48,69.48,69.43,69.43,23100.0,52.8367,52.8367,52.7987,52.7987,23100.0
2011-06-30 11:45:00,69.44,69.47,69.43,69.44,21200.0,52.8063,52.8291,52.7987,52.8063,21200.0
2011-06-30 11:50:00,69.45,69.47,69.4,69.42,30900.0,52.8139,52.8291,52.7759,52.7911,30900.0
2011-06-30 11:55:00,69.43,69.49,69.35,69.35,33400.0,52.7987,52.8443,52.7379,52.7379,33400.0
2011-06-30 12:00:00,69.35,69.43,69.33,69.38,79300.0,52.7379,52.7987,52.7227,52.7607,79300.0
2011-06-30 12:05:00,69.37,69.39,69.33,69.36,18900.0,52.7531,52.7683,52.7227,52.7455,18900.0
2011-06-30 12:10:00,69.37,69.38,69.34,69.35,13500.0,52.7531,52.7607,52.7303,52.7379,13500.0
2011-06-30 12:15:00,69.34,69.39,69.28,69.38,43700.0,52.7303,52.7683,52.6846,52.7607,43700.0
2011-06-30 12:20:00,69.37,69.41,69.35,69.41,27700.0,52.7531,52.7835,52.7379,52.7835,27700.0
2011-06-30 12:25:00,69.41,69.42,69.37,69.37,32400.0,52.7835,52.7911,52.7531,52.7531,32400.0
2011-06-30 12:30:00,69.38,69.38,69.35,69.35,17300.0,52.7607,52.7607,52.7379,52.7379,17300.0
2011-06-30 12:35:00,69.36,69.36,69.31,69.36,13400.0,52.7455,52.7455,52.7074,52.7455,13400.0
2011-06-30 12:40:00,69.36,69.38,69.34,69.35,10300.0,52.7455,52.7607,52.7303,52.7379,10300.0
2011-06-30 12:45:00,69.35,69.39,69.35,69.39,11300.0,52.7379,52.7683,52.7379,52.7683,11300.0
2011-06-30 12:50:00,69.39,69.42,69.39,69.4,27400.0,52.7683,52.7911,52.7683,52.7759,27400.0
2011-06-30 12:55:00,69.4,69.41,69.38,69.4,13900.0,52.7759,52.7835,52.7607,52.7759,13900.0
2011-06-30 13:00:00,69.4,69.4,69.38,69.4,17100.0,52.7759,52.7759,52.7607,52.7759,17100.0
2011-06-30 13:05:00,69.4,69.4,69.39,69.4,8600.0,52.7759,52.7759,52.7683,52.7759,8600.0
2011-06-30 13:10:00,69.4,69.4,69.38,69.38,19700.0,52.7759,52.7759,52.7607,52.7607,19700.0
2011-06-30 13:15:00,69.38,69.4,69.37,69.38,11200.0,52.7607,52.7759,52.7531,52.7607,11200.0
2011-06-30 13:20:00,69.37,69.4,69.37,69.39,21100.0,52.7531,52.7759,52.7531,52.7683,21100.0
2011-06-30 13:25:00,69.38,69.4,69.34,69.36,21100.0,52.7607,52.7759,52.7303,52.7455,21100.0
2011-06-30 13:30:00,69.35,69.39,69.35,69.37,16100.0,52.7379,52.7683,52.7379,52.7531,16100.0
2011-06-30 13:35:00,69.37,69.37,69.29,69.3,27200.0,52.7531,52.7531,52.6922,52.6998,27200.0
2011-06-30 13:40:00,69.29,69.31,69.29,69.3,14900.0,52.6922,52.7074,52.6922,52.6998,14900.0
2011-06-30 13:45:00,69.29,69.31,69.27,69.28,17500.0,52.6922,52.7074,52.677,52.6846,17500.0
2011-06-30 13:50:00,69.28,69.29,69.24,69.25,16800.0,52.6846,52.6922,52.6542,52.6618,16800.0
2011-06-30 13:55:00,69.24,69.25,69.22,69.24,37000.0,52.6542,52.6618,52.639,52.6542,37000.0
2011-06-30 14:00:00,69.25,69.34,69.25,69.34,26800.0,52.6618,52.7303,52.6618,52.7303,26800.0
2011-06-30 14:05:00,69.34,69.38,69.34,69.38,18700.0,52.7303,52.7607,52.7303,52.7607,18700.0
2011-06-30 14:10:00,69.38,69.41,69.38,69.41,18800.0,52.7607,52.7835,52.7607,52.7835,18800.0
2011-06-30 14:15:00,69.41,69.41,69.35,69.37,34500.0,52.7835,52.7835,52.7379,52.7531,34500.0
2011-06-30 14:20:00,69.37,69.4,69.36,69.37,21400.0,52.7531,52.7759,52.7455,52.7531,21400.0
2011-06-30 14:25:00,69.38,69.4,69.3,69.3,37000.0,52.7607,52.7759,52.6998,52.6998,37000.0
2011-06-30 14:30:00,69.3,69.36,69.29,69.35,15300.0,52.6998,52.7455,52.6922,52.7379,15300.0
2011-06-30 14:35:00,69.36,69.4,69.36,69.37,10300.0,52.7455,52.7759,52.7455,52.7531,10300.0
2011-06-30 14:40:00,69.38,69.39,69.33,69.33,18000.0,52.7607,52.7683,52.7227,52.7227,18000.0
2011-06-30 14:45:00,69.34,69.34,69.3,69.3,14400.0,52.7303,52.7303,52.6998,52.6998,14400.0
2011-06-30 14:50:00,69.29,69.31,69.27,69.3,20900.0,52.6922,52.7074,52.677,52.6998,20900.0
2011-06-30 14:55:00,69.3,69.4,69.3,69.36,17300.0,52.6998,52.7759,52.6998,52.7455,17300.0
2011-06-30 15:00:00,69.37,69.37,69.34,69.34,13200.0,52.7531,52.7531,52.7303,52.7303,13200.0
2011-06-30 15:05:00,69.34,69.38,69.31,69.35,27900.0,52.7303,52.7607,52.7074,52.7379,27900.0
2011-06-30 15:10:00,69.36,69.37,69.35,69.36,16200.0,52.7455,52.7531,52.7379,52.7455,16200.0
2011-06-30 15:15:00,69.36,69.4,69.35,69.4,40700.0,52.7455,52.7759,52.7379,52.7759,40700.0
2011-06-30 15:20:00,69.4,69.5,69.39,69.49,38500.0,52.7759,52.8519,52.7683,52.8443,38500.0
2011-06-30 15:25:00,69.5,69.55,69.49,69.54,32100.0,52.8519,52.89,52.8443,52.8824,32100.0
2011-06-30 15:30:00,69.54,69.57,69.51,69.54,50600.0,52.8824,52.9052,52.8595,52.8824,50600.0
2011-06-30 15:35:00,69.55,69.56,69.52,69.55,43500.0,52.89,52.8976,52.8671,52.89,43500.0
2011-06-30 15:40:00,69.55,69.58,69.49,69.5,50800.0,52.89,52.9128,52.8443,52.8519,50800.0
2011-06-30 15:45:00,69.5,69.51,69.41,69.44,124600.0,52.8519,52.8595,52.7835,52.8063,124600.0
2011-06-30 15:50:00,69.43,69.44,69.37,69.42,46500.0,52.7987,52.8063,52.7531,52.7911,46500.0
2011-06-30 15:55:00,69.42,69.42,69.35,69.36,147400.0,52.7911,52.7911,52.7379,52.7455,147400.0
2011-07-01 09:30:00,69.59,69.76,69.58,69.58,55800.0,52.9204,53.0497,52.9128,52.9128,55800.0
2011-07-01 09:35:00,69.58,69.6,69.54,69.55,18900.0,52.9128,52.928,52.8824,52.89,18900.0
2011-07-01 09:40:00,69.56,69.6,69.47,69.52,21800.0,52.8976,52.928,52.8291,52.8671,21800.0
2011-07-01 09:45:00,69.52,69.58,69.48,69.5,18600.0,52.8671,52.9128,52.8367,52.8519,18600.0
2011-07-01 09:50:00,69.49,69.54,69.4,69.5,34000.0,52.8443,52.8824,52.7759,52.8519,34000.0
2011-07-01 09:55:00,69.5,69.64,69.5,69.61,90500.0,52.8519,52.9584,52.8519,52.9356,90500.0
2011-07-01 10:00:00,69.61,70.18,69.61,69.95,124000.0,52.9356,53.369,52.9356,53.1941,124000.0
2011-07-01 10:05:00,69.95,70.08,69.92,70.06,30100.0,53.1941,53.293,53.1713,53.2778,30100.0
2011-07-01 10:10:00,70.05,70.07,69.85,69.98,61200.0,53.2702,53.2854,53.1181,53.217,61200.0
2011-07-01 10:15:00,70.0,70.1,70.0,70.0,46600.0,53.2322,53.3082,53.2322,53.2322,46600.0
2011-07-01 10:20:00,70.0,70.1,69.96,70.06,30500.0,53.2322,53.3082,53.2017,53.2778,30500.0
2011-07-01 10:25:00,70.08,70.18,70.04,70.11,37400.0,53.293,53.369,53.2626,53.3158,37400.0
2011-07-01 10:30:00,70.11,70.3,70.11,70.3,34400.0,53.3158,53.4603,53.3158,53.4603,34400.0
2011-07-01 10:35:00,70.3,70.38,70.25,70.28,51000.0,53.4603,53.5211,53.4223,53.4451,51000.0
2011-07-01 10:40:00,70.26,70.3,70.13,70.14,26800.0,53.4299,53.4603,53.331,53.3386,26800.0
2011-07-01 10:45:00,70.14,70.2,70.12,70.2,35700.0,53.3386,53.3843,53.3234,53.3843,35700.0
2011-07-01 10:50:00,70.2,70.21,70.13,70.19,24900.0,53.3843,53.3919,53.331,53.3767,24900.0
2011-07-01 10:55:00,70.19,70.25,70.14,70.24,19500.0,53.3767,53.4223,53.3386,53.4147,19500.0
2011-07-01 11:00:00,70.23,70.25,70.11,70.13,24700.0,53.4071,53.4223,53.3158,53.331,24700.0
2011-07-01 11:05:00,70.12,70.13,70.0,70.03,27500.0,53.3234,53.331,53.2322,53.255,27500.0
2011-07-01 11:10:00,70.04,70.08,70.03,70.06,22600.0,53.2626,53.293,53.255,53.2778,22600.0
2011-07-01 11:15:00,70.07,70.14,70.06,70.08,17800.0,53.2854,53.3386,53.2778,53.293,17800.0
2011-07-01 11:20:00,70.07,70.08,70.0,70.02,24100.0,53.2854,53.293,53.2322,53.2474,24100.0
2011-07-01 11:25:00,70.02,70.07,69.97,70.07,14100.0,53.2474,53.2854,53.2094,53.2854,14100.0
2011-07-01 11:30:00,70.07,70.07,70.0,70.07,8800.0,53.2854,53.2854,53.2322,53.2854,8800.0
2011-07-01 11:35:00,70.07,70.09,70.0,70.0,10300.0,53.2854,53.3006,53.2322,53.2322,10300.0
2011-07-01 11:40:00,70.0,70.1,69.97,70.1,13400.0,53.2322,53.3082,53.2094,53.3082,13400.0
2011-07-01 11:45:00,70.1,70.16,70.1,70.16,7700.0,53.3082,53.3538,53.3082,53.3538,7700.0
2011-07-01 11:50:00,70.16,70.17,70.08,70.09,13600.0,53.3538,53.3614,53.293,53.3006,13600.0
2011-07-01 11:55:00,70.1,70.12,70.05,70.12,6400.0,53.3082,53.3234,53.2702,53.3234,6400.0
2011-07-01 12:00:00,70.11,70.12,69.99,70.04,18400.0,53.3158,53.3234,53.2246,53.2626,18400.0
2011-07-01 12:05:00,70.03,70.05,69.98,70.03,18000.0,53.255,53.2702,53.217,53.255,18000.0
2011-07-01 12:10:00,70.03,70.06,70.02,70.03,15000.0,53.255,53.2778,53.2474,53.255,15000.0
2011-07-01 12:15:00,70.02,70.03,69.99,70.01,15500.0,53.2474,53.255,53.2246,53.2398,15500.0
2011-07-01 12:20:00,70.02,70.02,69.99,70.0,19800.0,53.2474,53.2474,53.2246,53.2322,19800.0
2011-07-01 12:25:00,70.0,70.04,70.0,70.02,23800.0,53.2322,53.2626,53.2322,53.2474,23800.0
2011-07-01 12:30:00,70.02,70.09,70.01,70.06,15000.0,53.2474,53.3006,53.2398,53.2778,15000.0
2011-07-01 12:35:00,70.07,70.16,70.06,70.14,11900.0,53.2854,53.3538,53.2778,53.3386,11900.0
2011-07-01 12:40:00,70.14,70.17,70.14,70.16,11800.0,53.3386,53.3614,53.3386,53.3538,11800.0
2011-07-01 12:45:00,70.15,70.21,70.15,70.21,7400.0,53.3462,53.3919,53.3462,53.3919,7400.0
2011-07-01 12:50:00,70.2,70.25,70.2,70.22,18900.0,53.3843,53.4223,53.3843,53.3995,18900.0
2011-07-01 12:55:00,70.21,70.28,70.19,70.26,11300.0,53.3919,53.4451,53.3767,53.4299,11300.0
2011-07-01 13:00:00,70.27,70.3,70.23,70.25,11200.0,53.4375,53.4603,53.4071,53.4223,11200.0
2011-07-01 13:05:00,70.25,70.27,70.17,70.27,22000.0,53.4223,53.4375,53.3614,53.4375,22000.0
2011-07-01 13:10:00,70.28,70.35,70.24,70.35,21300.0,53.4451,53.4983,53.4147,53.4983,21300.0
2011-07-01 13:15:00,70.36,70.38,70.32,70.32,9800.0,53.5059,53.5211,53.4755,53.4755,9800.0
2011-07-01 13:20:00,70.33,70.39,70.33,70.39,7800.0,53.4831,53.5287,53.4831,53.5287,7800.0
2011-07-01 13:25:00,70.38,70.41,70.37,70.41,10100.0,53.5211,53.544,53.5135,53.544,10100.0
2011-07-01 13:30:00,70.41,70.45,70.38,70.44,12700.0,53.544,53.5744,53.5211,53.5668,12700.0
2011-07-01 13:35:00,70.43,70.5,70.42,70.49,10600.0,53.5592,53.6124,53.5516,53.6048,10600.0
2011-07-01 13:40:00,70.49,70.49,70.41,70.43,10000.0,53.6048,53.6048,53.544,53.5592,10000.0
2011-07-01 13:45:00,70.44,70.45,70.41,70.41,5800.0,53.5668,53.5744,53.544,53.544,5800.0
2011-07-01 13:50:00,70.43,70.47,70.41,70.42,11200.0,53.5592,53.5896,53.544,53.5516,11200.0
2011-07-01 13:55:00,70.42,70.45,70.35,70.41,15100.0,53.5516,53.5744,53.4983,53.544,15100.0
2011-07-01 14:00:00,70.41,70.42,70.38,70.38,9600.0,53.544,53.5516,53.5211,53.5211,9600.0
2011-07-01 14:05:00,70.37,70.39,70.35,70.38,6400.0,53.5135,53.5287,53.4983,53.5211,6400.0
2011-07-01 14:10:00,70.39,70.42,70.39,70.42,15000.0,53.5287,53.5516,53.5287,53.5516,15000.0
2011-07-01 14:15:00,70.42,70.46,70.42,70.44,34000.0,53.5516,53.582,53.5516,53.5668,34000.0
2011-07-01 14:20:00,70.43,70.45,70.41,70.43,10100.0,53.5592,53.5744,53.544,53.5592,10100.0
2011-07-01 14:25:00,70.43,70.44,70.41,70.41,9000.0,53.5592,53.5668,53.544,53.544,9000.0
2011-07-01 14:30:00,70.41,70.41,70.37,70.39,19700.0,53.544,53.544,53.5135,53.5287,19700.0
2011-07-01 14:35:00,70.39,70.4,70.37,70.39,12400.0,53.5287,53.5363,53.5135,53.5287,12400.0
2011-07-01 14:40:00,70.39,70.41,70.34,70.36,14600.0,53.5287,53.544,53.4907,53.5059,14600.0
2011-07-01 14:45:00,70.35,70.36,70.34,70.35,18400.0,53.4983,53.5059,53.4907,53.4983,18400.0
2011-07-01 14:50:00,70.35,70.36,70.33,70.33,15200.0,53.4983,53.5059,53.4831,53.4831,15200.0
2011-07-01 14:55:00,70.34,70.37,70.34,70.34,30300.0,53.4907,53.5135,53.4907,53.4907,30300.0
2011-07-01 15:00:00,70.35,70.36,70.31,70.31,25500.0,53.4983,53.5059,53.4679,53.4679,25500.0
2011-07-01 15:05:00,70.31,70.33,70.28,70.29,26300.0,53.4679,53.4831,53.4451,53.4527,26300.0
2011-07-01 15:10:00,70.29,70.32,70.28,70.3,23300.0,53.4527,53.4755,53.4451,53.4603,23300.0
2011-07-01 15:15:00,70.31,70.31,70.29,70.3,9700.0,53.4679,53.4679,53.4527,53.4603,9700.0
2011-07-01 15:20:00,70.3,70.31,70.23,70.26,27900.0,53.4603,53.4679,53.4071,53.4299,27900.0
2011-07-01 15:25:00,70.25,70.27,70.14,70.17,90900.0,53.4223,53.4375,53.3386,53.3614,90900.0
2011-07-01 15:30:00,70.18,70.38,70.17,70.34,30600.0,53.369,53.5211,53.3614,53.4907,30600.0
2011-07-01 15:35:00,70.34,70.39,70.34,70.39,22400.0,53.4907,53.5287,53.4907,53.5287,22400.0
2011-07-01 15:40:00,70.39,70.39,70.29,70.34,41600.0,53.5287,53.5287,53.4527,53.4907,41600.0
2011-07-01 15:45:00,70.34,70.39,70.3,70.3,69700.0,53.4907,53.5287,53.4603,53.4603,69700.0
2011-07-01 15:50:00,70.31,70.33,70.25,70.29,45000.0,53.4679,53.4831,53.4223,53.4527,45000.0
2011-07-01 15:55:00,70.28,70.33,70.28,70.33,58000.0,53.4451,53.4831,53.4451,53.4831,58000.0
2011-07-05 09:30:00,70.38,70.56,70.23,70.26,54100.0,53.5211,53.658,53.4071,53.4299,54100.0
2011-07-05 09:35:00,70.25,70.26,69.98,70.05,26500.0,53.4223,53.4299,53.217,53.2702,26500.0
2011-07-05 09:40:00,70.05,70.15,70.05,70.09,17400.0,53.2702,53.3462,53.2702,53.3006,17400.0
2011-07-05 09:45:00,70.1,70.18,70.06,70.16,47200.0,53.3082,53.369,53.2778,53.3538,47200.0
2011-07-05 09:50:00,70.16,70.16,70.03,70.16,39100.0,53.3538,53.3538,53.255,53.3538,39100.0
2011-07-05 09:55:00,70.17,70.17,69.99,70.0,26500.0,53.3614,53.3614,53.2246,53.2322,26500.0
2011-07-05 10:00:00,69.99,70.06,69.93,70.06,46100.0,53.2246,53.2778,53.1789,53.2778,46100.0
2011-07-05 10:05:00,70.06,70.11,70.0,70.11,32000.0,53.2778,53.3158,53.2322,53.3158,32000.0
2011-07-05 10:10:00,70.11,70.17,70.09,70.09,43000.0,53.3158,53.3614,53.3006,53.3006,43000.0
2011-07-05 10:15:00,70.09,70.1,69.92,69.94,22300.0,53.3006,53.3082,53.1713,53.1865,22300.0
2011-07-05 10:20:00,69.94,70.0,69.93,69.93,19800.0,53.1865,53.2322,53.1789,53.1789,19800.0
2011-07-05 10:25:00,69.93,69.94,69.79,69.8,40400.0,53.1789,53.1865,53.0725,53.0801,40400.0
2011-07-05 10:30:00,69.81,69.82,69.73,69.74,51400.0,53.0877,53.0953,53.0268,53.0344,51400.0
2011-07-05 10:35:00,69.73,69.81,69.63,69.65,65300.0,53.0268,53.0877,52.9508,52.966,65300.0
2011-07-05 10:40:00,69.65,69.71,69.65,69.69,40600.0,52.966,53.0116,52.966,52.9964,40600.0
2011-07-05 10:45:00,69.69,69.72,69.63,69.64,33600.0,52.9964,53.0192,52.9508,52.9584,33600.0
2011-07-05 10:50:00,69.63,69.71,69.61,69.62,19200.0,52.9508,53.0116,52.9356,52.9432,19200.0
2011-07-05 10:55:00,69.62,69.64,69.48,69.51,39800.0,52.9432,52.9584,52.8367,52.8595,39800.0
2011-07-05 11:00:00,69.52,69.56,69.41,69.42,30900.0,52.8671,52.8976,52.7835,52.7911,30900.0
2011-07-05 11:05:00,69.42,69.53,69.41,69.43,44200.0,52.7911,52.8747,52.7835,52.7987,44200.0
2011-07-05 11:10:00,69.43,69.55,69.43,69.49,21300.0,52.7987,52.89,52.7987,52.8443,21300.0
2011-07-05 11:15:00,69.48,69.64,69.48,69.64,26900.0,52.8367,52.9584,52.8367,52.9584,26900.0
2011-07-05 11:20:00,69.64,69.71,69.64,69.7,14200.0,52.9584,53.0116,52.9584,53.004,14200.0
2011-07-05 11:25:00,69.7,69.7,69.61,69.64,26900.0,53.004,53.004,52.9356,52.9584,26900.0
2011-07-05 11:30:00,69.64,69.68,69.58,69.62,31300.0,52.9584,52.9888,52.9128,52.9432,31300.0
2011-07-05 11:35:00,69.62,69.67,69.51,69.53,22900.0,52.9432,52.9812,52.8595,52.8747,22900.0
2011-07-05 11:40:00,69.52,69.53,69.48,69.5,24300.0,52.8671,52.8747,52.8367,52.8519,24300.0
2011-07-05 11:45:00,69.5,69.58,69.5,69.56,24400.0,52.8519,52.9128,52.8519,52.8976,24400.0
2011-07-05 11:50:00,69.55,69.58,69.53,69.56,27600.0,52.89,52.9128,52.8747,52.8976,27600.0
2011-07-05 11:55:00,69.55,69.57,69.52,69.55,20100.0,52.89,52.9052,52.8671,52.89,20100.0
2011-07-05 12:00:00,69.56,69.57,69.54,69.56,24300.0,52.8976,52.9052,52.8824,52.8976,24300.0
2011-07-05 12:05:00,69.57,69.71,69.56,69.7,25800.0,52.9052,53.0116,52.8976,53.004,25800.0
2011-07-05 12:10:00,69.7,69.75,69.7,69.74,17100.0,53.004,53.042,53.004,53.0344,17100.0
2011-07-05 12:15:00,69.74,69.75,69.7,69.75,12800.0,53.0344,53.042,53.004,53.042,12800.0
2011-07-05 12:20:00,69.75,69.86,69.75,69.85,13100.0,53.042,53.1257,53.042,53.1181,13100.0
2011-07-05 12:25:00,69.85,69.92,69.85,69.91,10100.0,53.1181,53.1713,53.1181,53.1637,10100.0
2011-07-05 12:30:00,69.92,69.95,69.92,69.94,10300.0,53.1713,53.1941,53.1713,53.1865,10300.0
2011-07-05 12:35:00,69.95,70.0,69.95,70.0,12900.0,53.1941,53.2322,53.1941,53.2322,12900.0
2011-07-05 12:40:00,69.99,70.03,69.96,69.96,14300.0,53.2246,53.255,53.2017,53.2017,14300.0
2011-07-05 12:45:00,69.96,69.99,69.87,69.87,10000.0,53.2017,53.2246,53.1333,53.1333,10000.0
2011-07-05 12:50:00,69.88,69.96,69.88,69.94,13100.0,53.1409,53.2017,53.1409,53.1865,13100.0
2011-07-05 12:55:00,69.95,69.96,69.92,69.95,13500.0,53.1941,53.2017,53.1713,53.1941,13500.0
2011-07-05 13:00:00,69.96,69.97,69.9,69.93,21000.0,53.2017,53.2094,53.1561,53.1789,21000.0
2011-07-05 13:05:00,69.93,69.94,69.9,69.93,14500.0,53.1789,53.1865,53.1561,53.1789,14500.0
2011-07-05 13:10:00,69.92,69.94,69.89,69.89,18000.0,53.1713,53.1865,53.1485,53.1485,18000.0
2011-07-05 13:15:00,69.9,69.92,69.89,69.89,23500.0,53.1561,53.1713,53.1485,53.1485,23500.0
2011-07-05 13:20:00,69.9,69.91,69.89,69.91,16400.0,53.1561,53.1637,53.1485,53.1637,16400.0
2011-07-05 13:25:00,69.9,69.9,69.88,69.89,8800.0,53.1561,53.1561,53.1409,53.1485,8800.0
2011-07-05 13:30:00,69.88,69.94,69.87,69.94,14500.0,53.1409,53.1865,53.1333,53.1865,14500.0
2011-07-05 13:35:00,69.93,69.94,69.89,69.94,33000.0,53.1789,53.1865,53.1485,53.1865,33000.0
2011-07-05 13:40:00,69.94,69.95,69.92,69.93,18400.0,53.1865,53.1941,53.1713,53.1789,18400.0
2011-07-05 13:45:00,69.94,69.99,69.93,69.98,16700.0,53.1865,53.2246,53.1789,53.217,16700.0
2011-07-05 13:50:00,69.98,70.02,69.95,70.02,6600.0,53.217,53.2474,53.1941,53.2474,6600.0
2011-07-05 13:55:00,70.03,70.07,70.02,70.07,7300.0,53.255,53.2854,53.2474,53.2854,7300.0
2011-07-05 14:00:00,70.08,70.12,69.85,69.92,44900.0,53.293,53.3234,53.1181,53.1713,44900.0
2011-07-05 14:05:00,69.91,69.91,69.79,69.84,17300.0,53.1637,53.1637,53.0725,53.1105,17300.0
2011-07-05 14:10:00,69.85,69.93,69.85,69.91,19800.0,53.1181,53.1789,53.1181,53.1637,19800.0
2011-07-05 14:15:00,69.91,69.91,69.7,69.71,31600.0,53.1637,53.1637,53.004,53.0116,31600.0
2011-07-05 14:20:00,69.7,69.71,69.59,69.63,20500.0,53.004,53.0116,52.9204,52.9508,20500.0
2011-07-05 14:25:00,69.63,69.67,69.57,69.59,24600.0,52.9508,52.9812,52.9052,52.9204,24600.0
2011-07-05 14:30:00,69.58,69.66,69.57,69.63,17500.0,52.9128,52.9736,52.9052,52.9508,17500.0
2011-07-05 14:35:00,69.63,69.8,69.62,69.8,18900.0,52.9508,53.0801,52.9432,53.0801,18900.0
2011-07-05 14:40:00,69.8,69.85,69.77,69.85,13200.0,53.0801,53.1181,53.0573,53.1181,13200.0
2011-07-05 14:45:00,69.83,69.87,69.82,69.85,13800.0,53.1029,53.1333,53.0953,53.1181,13800.0
2011-07-05 14:50:00,69.83,69.83,69.8,69.81,8900.0,53.1029,53.1029,53.0801,53.0877,8900.0
2011-07-05 14:55:00,69.81,69.92,69.81,69.91,13900.0,53.0877,53.1713,53.0877,53.1637,13900.0
2011-07-05 15:00:00,69.91,69.91,69.82,69.86,24300.0,53.1637,53.1637,53.0953,53.1257,24300.0
2011-07-05 15:05:00,69.86,70.0,69.86,70.0,19700.0,53.1257,53.2322,53.1257,53.2322,19700.0
2011-07-05 15:10:00,69.99,70.0,69.9,69.91,20200.0,53.2246,53.2322,53.1561,53.1637,20200.0
2011-07-05 15:15:00,69.92,69.99,69.91,69.96,16200.0,53.1713,53.2246,53.1637,53.2017,16200.0
2011-07-05 15:20:00,69.95,70.06,69.94,70.06,23400.0,53.1941,53.2778,53.1865,53.2778,23400.0
2011-07-05 15:25:00,70.05,70.12,70.02,70.08,29800.0,53.2702,53.3234,53.2474,53.293,29800.0
2011-07-05 15:30:00,70.08,70.14,70.06,70.12,36300.0,53.293,53.3386,53.2778,53.3234,36300.0
2011-07-05 15:35:00,70.12,70.14,70.07,70.07,24600.0,53.3234,53.3386,53.2854,53.2854,24600.0
2011-07-05 15:40:00,70.08,70.12,70.03,70.07,35800.0,53.293,53.3234,53.255,53.2854,35800.0
2011-07-05 15:45:00,70.05,70.05,69.93,69.97,41200.0,53.2702,53.2702,53.1789,53.2094,41200.0
2011-07-05 15:50:00,69.97,69.99,69.9,69.94,37300.0,53.2094,53.2246,53.1561,53.1865,37300.0
2011-07-05 15:55:00,69.93,70.01,69.9,70.0,64500.0,53.1789,53.2398,53.1561,53.2322,64500.0
2011-07-06 09:30:00,69.95,70.1,69.9,70.1,35700.0,53.1941,53.3082,53.1561,53.3082,35700.0
2011-07-06 09:35:00,70.09,70.23,70.09,70.21,12200.0,53.3006,53.4071,53.3006,53.3919,12200.0
2011-07-06 09:40:00,70.22,70.47,70.18,70.44,18300.0,53.3995,53.5896,53.369,53.5668,18300.0
2011-07-06 09:45:00,70.47,70.61,70.4,70.41,32600.0,53.5896,53.696,53.5363,53.544,32600.0
2011-07-06 09:50:00,70.4,70.45,70.2,70.23,18400.0,53.5363,53.5744,53.3843,53.4071,18400.0
2011-07-06 09:55:00,70.26,70.38,70.23,70.26,16400.0,53.4299,53.5211,53.4071,53.4299,16400.0
2011-07-06 10:00:00,70.26,70.41,70.23,70.32,34800.0,53.4299,53.544,53.4071,53.4755,34800.0
2011-07-06 10:05:00,70.32,70.32,70.11,70.22,23600.0,53.4755,53.4755,53.3158,53.3995,23600.0
2011-07-06 10:10:00,70.22,70.31,70.21,70.24,17700.0,53.3995,53.4679,53.3919,53.4147,17700.0
2011-07-06 10:15:00,70.22,70.27,69.98,70.02,25500.0,53.3995,53.4375,53.217,53.2474,25500.0
2011-07-06 10:20:00,70.03,70.07,69.96,70.01,37100.0,53.255,53.2854,53.2017,53.2398,37100.0
2011-07-06 10:25:00,70.01,70.11,69.96,70.11,28100.0,53.2398,53.3158,53.2017,53.3158,28100.0
2011-07-06 10:30:00,70.13,70.2,70.13,70.19,12400.0,53.331,53.3843,53.331,53.3767,12400.0
2011-07-06 10:35:00,70.17,70.21,70.08,70.21,22900.0,53.3614,53.3919,53.293,53.3919,22900.0
2011-07-06 10:40:00,70.21,70.21,70.0,70.06,16400.0,53.3919,53.3919,53.2322,53.2778,16400.0
2011-07-06 10:45:00,70.07,70.09,69.97,70.05,14400.0,53.2854,53.3006,53.2094,53.2702,14400.0
2011-07-06 10:50:00,70.04,70.12,69.98,69.98,22300.0,53.2626,53.3234,53.217,53.217,22300.0
2011-07-06 10:55:00,69.98,69.99,69.87,69.95,28700.0,53.217,53.2246,53.1333,53.1941,28700.0
2011-07-06 11:00:00,69.96,69.99,69.84,69.88,23900.0,53.2017,53.2246,53.1105,53.1409,23900.0
2011-07-06 11:05:00,69.89,69.95,69.8,69.89,11000.0,53.1485,53.1941,53.0801,53.1485,11000.0
2011-07-06 11:10:00,69.89,70.0,69.89,69.96,13400.0,53.1485,53.2322,53.1485,53.2017,13400.0
2011-07-06 11:15:00,69.96,70.03,69.91,70.01,25300.0,53.2017,53.255,53.1637,53.2398,25300.0
2011-07-06 11:20:00,70.0,70.1,69.92,69.92,20200.0,53.2322,53.3082,53.1713,53.1713,20200.0
2011-07-06 11:25:00,69.92,69.96,69.91,69.93,15100.0,53.1713,53.2017,53.1637,53.1789,15100.0
2011-07-06 11:30:00,69.93,69.98,69.84,69.92,16400.0,53.1789,53.217,53.1105,53.1713,16400.0
2011-07-06 11:35:00,69.92,70.07,69.92,69.99,17700.0,53.1713,53.2854,53.1713,53.2246,17700.0
2011-07-06 11:40:00,69.99,70.09,69.97,69.98,35700.0,53.2246,53.3006,53.2094,53.217,35700.0
2011-07-06 11:45:00,69.99,70.09,69.99,70.03,10800.0,53.2246,53.3006,53.2246,53.255,10800.0
2011-07-06 11:50:00,70.03,70.03,69.91,69.93,10900.0,53.255,53.255,53.1637,53.1789,10900.0
2011-07-06 11:55:00,69.92,69.97,69.92,69.92,20000.0,53.1713,53.2094,53.1713,53.1713,20000.0
2011-07-06 12:00:00,69.93,69.95,69.85,69.87,12000.0,53.1789,53.1941,53.1181,53.1333,12000.0
2011-07-06 12:05:00,69.87,69.88,69.83,69.83,13800.0,53.1333,53.1409,53.1029,53.1029,13800.0
2011-07-06 12:10:00,69.84,69.92,69.83,69.9,16100.0,53.1105,53.1713,53.1029,53.1561,16100.0
2011-07-06 12:15:00,69.9,69.96,69.86,69.95,9300.0,53.1561,53.2017,53.1257,53.1941,9300.0
2011-07-06 12:20:00,69.95,69.99,69.91,69.91,15100.0,53.1941,53.2246,53.1637,53.1637,15100.0
2011-07-06 12:25:00,69.91,69.92,69.82,69.89,14700.0,53.1637,53.1713,53.0953,53.1485,14700.0
2011-07-06 12:30:00,69.9,69.93,69.86,69.93,12300.0,53.1561,53.1789,53.1257,53.1789,12300.0
2011-07-06 12:35:00,69.93,70.07,69.93,70.07,14000.0,53.1789,53.2854,53.1789,53.2854,14000.0
2011-07-06 12:40:00,70.08,70.08,70.02,70.04,10100.0,53.293,53.293,53.2474,53.2626,10100.0
2011-07-06 12:45:00,70.05,70.12,70.04,70.12,5000.0,53.2702,53.3234,53.2626,53.3234,5000.0
2011-07-06 12:50:00,70.12,70.13,70.06,70.08,10600.0,53.3234,53.331,53.2778,53.293,10600.0
2011-07-06 12:55:00,70.07,70.22,70.06,70.2,16300.0,53.2854,53.3995,53.2778,53.3843,16300.0
2011-07-06 13:00:00,70.19,70.23,70.15,70.19,15200.0,53.3767,53.4071,53.3462,53.3767,15200.0
2011-07-06 13:05:00,70.18,70.19,70.1,70.12,9000.0,53.369,53.3767,53.3082,53.3234,9000.0
2011-07-06 13:10:00,70.11,70.16,70.06,70.08,9800.0,53.3158,53.3538,53.2778,53.293,9800.0
2011-07-06 13:15:00,70.08,70.11,70.03,70.08,9800.0,53.293,53.3158,53.255,53.293,9800.0
2011-07-06 13:20:00,70.08,70.12,70.02,70.02,11300.0,53.293,53.3234,53.2474,53.2474,11300.0
2011-07-06 13:25:00,70.03,70.06,69.99,70.05,12300.0,53.255,53.2778,53.2246,53.2702,12300.0
2011-07-06 13:30:00,70.04,70.09,69.99,70.06,7000.0,53.2626,53.3006,53.2246,53.2778,7000.0
2011-07-06 13:35:00,70.04,70.12,70.04,70.12,9800.0,53.2626,53.3234,53.2626,53.3234,9800.0
2011-07-06 13:40:00,70.13,70.15,70.11,70.14,9600.0,53.331,53.3462,53.3158,53.3386,9600.0
2011-07-06 13:45:00,70.13,70.15,70.08,70.08,8300.0,53.331,53.3462,53.293,53.293,8300.0
2011-07-06 13:50:00,70.09,70.14,70.09,70.12,7200.0,53.3006,53.3386,53.3006,53.3234,7200.0
2011-07-06 13:55:00,70.11,70.2,70.06,70.18,14700.0,53.3158,53.3843,53.2778,53.369,14700.0
2011-07-06 14:00:00,70.19,70.2,70.1,70.12,15500.0,53.3767,53.3843,53.3082,53.3234,15500.0
2011-07-06 14:05:00,70.11,70.12,69.93,69.94,29200.0,53.3158,53.3234,53.1789,53.1865,29200.0
2011-07-06 14:10:00,69.95,69.99,69.84,69.84,37000.0,53.1941,53.2246,53.1105,53.1105,37000.0
2011-07-06 14:15:00,69.84,69.86,69.72,69.76,78900.0,53.1105,53.1257,53.0192,53.0497,78900.0
2011-07-06 14:20:00,69.76,69.78,69.68,69.75,35900.0,53.0497,53.0649,52.9888,53.042,35900.0
2011-07-06 14:25:00,69.75,69.75,69.72,69.75,20800.0,53.042,53.042,53.0192,53.042,20800.0
2011-07-06 14:30:00,69.75,69.83,69.72,69.83,26500.0,53.042,53.1029,53.0192,53.1029,26500.0
2011-07-06 14:35:00,69.83,70.0,69.83,70.0,15200.0,53.1029,53.2322,53.1029,53.2322,15200.0
2011-07-06 14:40:00,70.0,70.0,69.95,69.97,13000.0,53.2322,53.2322,53.1941,53.2094,13000.0
2011-07-06 14:45:00,69.96,70.04,69.93,69.93,23600.0,53.2017,53.2626,53.1789,53.1789,23600.0
2011-07-06 14:50:00,69.94,69.95,69.83,69.84,29200.0,53.1865,53.1941,53.1029,53.1105,29200.0
2011-07-06 14:55:00,69.84,69.92,69.78,69.79,35800.0,53.1105,53.1713,53.0649,53.0725,35800.0
2011-07-06 15:00:00,69.79,69.87,69.79,69.84,27400.0,53.0725,53.1333,53.0725,53.1105,27400.0
2011-07-06 15:05:00,69.83,69.89,69.76,69.84,28700.0,53.1029,53.1485,53.0497,53.1105,28700.0
2011-07-06 15:10:00,69.84,69.87,69.78,69.81,25900.0,53.1105,53.1333,53.0649,53.0877,25900.0
2011-07-06 15:15:00,69.78,69.8,69.76,69.8,28800.0,53.0649,53.0801,53.0497,53.0801,28800.0
2011-07-06 15:20:00,69.8,69.95,69.79,69.95,24600.0,53.0801,53.1941,53.0725,53.1941,24600.0
2011-07-06 15:25:00,69.95,70.01,69.92,69.98,22400.0,53.1941,53.2398,53.1713,53.217,22400.0
2011-07-06 15:30:00,69.97,70.0,69.95,69.99,22400.0,53.2094,53.2322,53.1941,53.2246,22400.0
2011-07-06 15:35:00,70.0,70.01,69.89,69.91,34500.0,53.2322,53.2398,53.1485,53.1637,34500.0
2011-07-06 15:40:00,69.91,69.94,69.84,69.94,43000.0,53.1637,53.1865,53.1105,53.1865,43000.0
2011-07-06 15:45:00,69.95,69.98,69.9,69.91,30700.0,53.1941,53.217,53.1561,53.1637,30700.0
2011-07-06 15:50:00,69.91,70.02,69.91,69.98,35600.0,53.1637,53.2474,53.1637,53.217,35600.0
2011-07-06 15:55:00,69.98,70.02,69.95,70.0,27700.0,53.217,53.2474,53.1941,53.2322,27700.0
2011-07-07 09:30:00,68.88,69.74,68.87,69.42,119400.0,52.3804,53.0344,52.3728,52.7911,119400.0
2011-07-07 09:35:00,69.4,69.42,68.96,68.96,75800.0,52.7759,52.7911,52.4413,52.4413,75800.0
2011-07-07 09:40:00,68.98,69.07,68.85,68.97,99700.0,52.4565,52.5249,52.3576,52.4489,99700.0
2011-07-07 09:45:00,68.97,69.11,68.94,69.03,97600.0,52.4489,52.5554,52.4261,52.4945,97600.0
2011-07-07 09:50:00,69.06,69.23,69.05,69.19,74600.0,52.5173,52.6466,52.5097,52.6162,74600.0
2011-07-07 09:55:00,69.18,69.2,69.05,69.08,83000.0,52.6086,52.6238,52.5097,52.5325,83000.0
2011-07-07 10:00:00,69.09,69.14,68.91,68.94,121200.0,52.5401,52.5782,52.4033,52.4261,121200.0
2011-07-07 10:05:00,68.94,68.98,68.59,68.62,74300.0,52.4261,52.4565,52.1599,52.1827,74300.0
2011-07-07 10:10:00,68.62,68.63,68.32,68.36,116300.0,52.1827,52.1903,51.9546,51.985,116300.0
2011-07-07 10:15:00,68.36,68.5,68.31,68.47,63500.0,51.985,52.0915,51.947,52.0687,63500.0
2011-07-07 10:20:00,68.47,68.59,68.41,68.57,32300.0,52.0687,52.1599,52.023,52.1447,32300.0
2011-07-07 10:25:00,68.55,68.71,68.55,68.57,34800.0,52.1295,52.2512,52.1295,52.1447,34800.0
2011-07-07 10:30:00,68.59,68.86,68.59,68.82,67700.0,52.1599,52.3652,52.1599,52.3348,67700.0
2011-07-07 10:35:00,68.82,68.9,68.55,68.56,80800.0,52.3348,52.3957,52.1295,52.1371,80800.0
2011-07-07 10:40:00,68.56,68.62,68.51,68.53,59100.0,52.1371,52.1827,52.0991,52.1143,59100.0
2011-07-07 10:45:00,68.53,68.64,68.48,68.55,76900.0,52.1143,52.1979,52.0763,52.1295,76900.0
2011-07-07 10:50:00,68.55,68.55,68.47,68.48,31900.0,52.1295,52.1295,52.0687,52.0763,31900.0
2011-07-07 10:55:00,68.49,68.54,68.47,68.51,70200.0,52.0839,52.1219,52.0687,52.0991,70200.0
2011-07-07 11:00:00,68.5,68.52,68.47,68.47,54500.0,52.0915,52.1067,52.0687,52.0687,54500.0
2011-07-07 11:05:00,68.48,68.5,68.36,68.44,58700.0,52.0763,52.0915,51.985,52.0458,58700.0
2011-07-07 11:10:00,68.44,68.52,68.4,68.51,33700.0,52.0458,52.1067,52.0154,52.0991,33700.0
2011-07-07 11:15:00,68.52,68.63,68.51,68.62,30100.0,52.1067,52.1903,52.0991,52.1827,30100.0
2011-07-07 11:20:00,68.63,68.65,68.58,68.58,36700.0,52.1903,52.2055,52.1523,52.1523,36700.0
2011-07-07 11:25:00,68.59,68.61,68.56,68.6,30300.0,52.1599,52.1751,52.1371,52.1675,30300.0
2011-07-07 11:30:00,68.6,68.62,68.54,68.59,67400.0,52.1675,52.1827,52.1219,52.1599,67400.0
2011-07-07 11:35:00,68.59,68.61,68.58,68.6,30300.0,52.1599,52.1751,52.1523,52.1675,30300.0
2011-07-07 11:40:00,68.6,68.61,68.56,68.59,57000.0,52.1675,52.1751,52.1371,52.1599,57000.0
2011-07-07 11:45:00,68.58,68.63,68.58,68.62,33900.0,52.1523,52.1903,52.1523,52.1827,33900.0
2011-07-07 11:50:00,68.63,68.63,68.47,68.47,70600.0,52.1903,52.1903,52.0687,52.0687,70600.0
2011-07-07 11:55:00,68.47,68.47,68.35,68.35,46200.0,52.0687,52.0687,51.9774,51.9774,46200.0
2011-07-07 12:00:00,68.36,68.37,68.26,68.26,101000.0,51.985,51.9926,51.909,51.909,101000.0
2011-07-07 12:05:00,68.26,68.27,68.11,68.16,54700.0,51.909,51.9166,51.7949,51.8329,54700.0
2011-07-07 12:10:00,68.16,68.25,68.06,68.1,71800.0,51.8329,51.9014,51.7569,51.7873,71800.0
2011-07-07 12:15:00,68.12,68.3,68.11,68.3,29300.0,51.8025,51.9394,51.7949,51.9394,29300.0
2011-07-07 12:20:00,68.3,68.39,68.3,68.35,32900.0,51.9394,52.0078,51.9394,51.9774,32900.0
2011-07-07 12:25:00,68.35,68.39,68.34,68.35,21500.0,51.9774,52.0078,51.9698,51.9774,21500.0
2011-07-07 12:30:00,68.35,68.42,68.34,68.4,24000.0,51.9774,52.0306,51.9698,52.0154,24000.0
2011-07-07 12:35:00,68.4,68.43,68.39,68.4,23700.0,52.0154,52.0382,52.0078,52.0154,23700.0
2011-07-07 12:40:00,68.41,68.49,68.41,68.49,16200.0,52.023,52.0839,52.023,52.0839,16200.0
2011-07-07 12:45:00,68.48,68.5,68.43,68.45,23800.0,52.0763,52.0915,52.0382,52.0535,23800.0
2011-07-07 12:50:00,68.46,68.5,68.46,68.49,18200.0,52.0611,52.0915,52.0611,52.0839,18200.0
2011-07-07 12:55:00,68.5,68.52,68.41,68.41,36900.0,52.0915,52.1067,52.023,52.023,36900.0
2011-07-07 13:00:00,68.42,68.42,68.36,68.39,19500.0,52.0306,52.0306,51.985,52.0078,19500.0
2011-07-07 13:05:00,68.4,68.42,68.37,68.41,34100.0,52.0154,52.0306,51.9926,52.023,34100.0
2011-07-07 13:10:00,68.41,68.44,68.39,68.43,14600.0,52.023,52.0458,52.0078,52.0382,14600.0
2011-07-07 13:15:00,68.44,68.54,68.43,68.53,15400.0,52.0458,52.1219,52.0382,52.1143,15400.0
2011-07-07 13:20:00,68.53,68.54,68.49,68.53,63800.0,52.1143,52.1219,52.0839,52.1143,63800.0
2011-07-07 13:25:00,68.53,68.56,68.52,68.52,29400.0,52.1143,52.1371,52.1067,52.1067,29400.0
2011-07-07 13:30:00,68.53,68.53,68.5,68.5,43500.0,52.1143,52.1143,52.0915,52.0915,43500.0
2011-07-07 13:35:00,68.5,68.51,68.4,68.4,57600.0,52.0915,52.0991,52.0154,52.0154,57600.0
2011-07-07 13:40:00,68.41,68.42,68.33,68.36,60700.0,52.023,52.0306,51.9622,51.985,60700.0
2011-07-07 13:45:00,68.36,68.37,68.3,68.3,33100.0,51.985,51.9926,51.9394,51.9394,33100.0
2011-07-07 13:50:00,68.31,68.35,68.31,68.34,38900.0,51.947,51.9774,51.947,51.9698,38900.0
2011-07-07 13:55:00,68.35,68.35,68.3,68.34,26900.0,51.9774,51.9774,51.9394,51.9698,26900.0
2011-07-07 14:00:00,68.35,68.38,68.35,68.38,33200.0,51.9774,52.0002,51.9774,52.0002,33200.0
2011-07-07 14:05:00,68.38,68.39,68.31,68.35,59700.0,52.0002,52.0078,51.947,51.9774,59700.0
2011-07-07 14:10:00,68.35,68.35,68.34,68.35,12300.0,51.9774,51.9774,51.9698,51.9774,12300.0
2011-07-07 14:15:00,68.35,68.36,68.34,68.35,43700.0,51.9774,51.985,51.9698,51.9774,43700.0
2011-07-07 14:20:00,68.34,68.36,68.31,68.33,73500.0,51.9698,51.985,51.947,51.9622,73500.0
2011-07-07 14:25:00,68.32,68.4,68.32,68.39,58800.0,51.9546,52.0154,51.9546,52.0078,58800.0
2011-07-07 14:30:00,68.4,68.4,68.39,68.4,26800.0,52.0154,52.0154,52.0078,52.0154,26800.0
2011-07-07 14:35:00,68.39,68.4,68.38,68.4,40100.0,52.0078,52.0154,52.0002,52.0154,40100.0
2011-07-07 14:40:00,68.4,68.5,68.4,68.46,99900.0,52.0154,52.0915,52.0154,52.0611,99900.0
2011-07-07 14:45:00,68.47,68.5,68.45,68.47,41100.0,52.0687,52.0915,52.0535,52.0687,41100.0
2011-07-07 14:50:00,68.48,68.5,68.47,68.5,45700.0,52.0763,52.0915,52.0687,52.0915,45700.0
2011-07-07 14:55:00,68.5,68.51,68.43,68.44,61600.0,52.0915,52.0991,52.0382,52.0458,61600.0
2011-07-07 15:00:00,68.45,68.45,68.44,68.45,27700.0,52.0535,52.0535,52.0458,52.0535,27700.0
2011-07-07 15:05:00,68.45,68.45,68.43,68.45,143700.0,52.0535,52.0535,52.0382,52.0535,143700.0
2011-07-07 15:10:00,68.45,68.45,68.44,68.44,53300.0,52.0535,52.0535,52.0458,52.0458,53300.0
2011-07-07 15:15:00,68.44,68.47,68.41,68.42,71700.0,52.0458,52.0687,52.023,52.0306,71700.0
2011-07-07 15:20:00,68.41,68.5,68.41,68.46,50500.0,52.023,52.0915,52.023,52.0611,50500.0
2011-07-07 15:25:00,68.46,68.46,68.45,68.46,32500.0,52.0611,52.0611,52.0535,52.0611,32500.0
2011-07-07 15:30:00,68.46,68.47,68.43,68.45,87000.0,52.0611,52.0687,52.0382,52.0535,87000.0
2011-07-07 15:35:00,68.44,68.47,68.44,68.45,65700.0,52.0458,52.0687,52.0458,52.0535,65700.0
2011-07-07 15:40:00,68.46,68.46,68.43,68.46,119800.0,52.0611,52.0611,52.0382,52.0611,119800.0
2011-07-07 15:45:00,68.45,68.47,68.44,68.46,182600.0,52.0535,52.0687,52.0458,52.0611,182600.0
2011-07-07 15:50:00,68.46,68.46,68.39,68.43,189800.0,52.0611,52.0611,52.0078,52.0382,189800.0
2011-07-07 15:55:00,68.43,68.55,68.42,68.49,463000.0,52.0382,52.1295,52.0306,52.0839,463000.0
2011-07-08 09:30:00,67.71,67.9,67.59,67.59,54600.0,51.4907,51.6352,51.3995,51.3995,54600.0
2011-07-08 09:35:00,67.61,67.61,67.18,67.21,40200.0,51.4147,51.4147,51.0877,51.1105,40200.0
2011-07-08 09:40:00,67.24,67.4,67.23,67.29,46500.0,51.1333,51.255,51.1257,51.1713,46500.0
2011-07-08 09:45:00,67.3,67.35,67.13,67.13,96500.0,51.1789,51.2169,51.0496,51.0496,96500.0
2011-07-08 09:50:00,67.13,67.34,67.03,67.32,74800.0,51.0496,51.2093,50.9736,51.1941,74800.0
2011-07-08 09:55:00,67.32,67.35,67.27,67.3,30500.0,51.1941,51.2169,51.1561,51.1789,30500.0
2011-07-08 10:00:00,67.3,67.51,67.27,67.5,106500.0,51.1789,51.3386,51.1561,51.331,106500.0
2011-07-08 10:05:00,67.49,67.53,67.39,67.4,63600.0,51.3234,51.3538,51.2474,51.255,63600.0
2011-07-08 10:10:00,67.39,67.43,67.31,67.37,64800.0,51.2474,51.2778,51.1865,51.2322,64800.0
2011-07-08 10:15:00,67.39,67.4,67.25,67.35,65500.0,51.2474,51.255,51.1409,51.2169,65500.0
2011-07-08 10:20:00,67.35,67.45,67.3,67.45,45500.0,51.2169,51.293,51.1789,51.293,45500.0
2011-07-08 10:25:00,67.45,67.71,67.4,67.65,45300.0,51.293,51.4907,51.255,51.4451,45300.0
2011-07-08 10:30:00,67.65,67.67,67.47,67.53,58100.0,51.4451,51.4603,51.3082,51.3538,58100.0
2011-07-08 10:35:00,67.53,67.57,67.42,67.45,51800.0,51.3538,51.3842,51.2702,51.293,51800.0
2011-07-08 10:40:00,67.44,67.5,67.33,67.34,76000.0,51.2854,51.331,51.2017,51.2093,76000.0
2011-07-08 10:45:00,67.33,67.47,67.33,67.46,34600.0,51.2017,51.3082,51.2017,51.3006,34600.0
2011-07-08 10:50:00,67.47,67.47,67.16,67.2,48700.0,51.3082,51.3082,51.0725,51.1029,48700.0
2011-07-08 10:55:00,67.2,67.26,67.19,67.25,25700.0,51.1029,51.1485,51.0953,51.1409,25700.0
2011-07-08 11:00:00,67.25,67.25,67.19,67.22,40300.0,51.1409,51.1409,51.0953,51.1181,40300.0
2011-07-08 11:05:00,67.22,67.25,67.19,67.24,25700.0,51.1181,51.1409,51.0953,51.1333,25700.0
2011-07-08 11:10:00,67.23,67.25,67.14,67.19,35100.0,51.1257,51.1409,51.0573,51.0953,35100.0
2011-07-08 11:15:00,67.2,67.27,67.17,67.26,29400.0,51.1029,51.1561,51.0801,51.1485,29400.0
2011-07-08 11:20:00,67.27,67.37,67.27,67.34,22400.0,51.1561,51.2322,51.1561,51.2093,22400.0
2011-07-08 11:25:00,67.35,67.39,67.34,67.35,29200.0,51.2169,51.2474,51.2093,51.2169,29200.0
2011-07-08 11:30:00,67.35,67.36,67.21,67.3,33000.0,51.2169,51.2246,51.1105,51.1789,33000.0
2011-07-08 11:35:00,67.3,67.35,67.29,67.33,31200.0,51.1789,51.2169,51.1713,51.2017,31200.0
2011-07-08 11:40:00,67.34,67.4,67.31,67.39,25000.0,51.2093,51.255,51.1865,51.2474,25000.0
2011-07-08 11:45:00,67.4,67.4,67.35,67.4,24500.0,51.255,51.255,51.2169,51.255,24500.0
2011-07-08 11:50:00,67.4,67.4,67.38,67.4,17300.0,51.255,51.255,51.2398,51.255,17300.0
2011-07-08 11:55:00,67.4,67.45,67.34,67.39,27200.0,51.255,51.293,51.2093,51.2474,27200.0
2011-07-08 12:00:00,67.38,67.39,67.36,67.38,13200.0,51.2398,51.2474,51.2246,51.2398,13200.0
2011-07-08 12:05:00,67.38,67.39,67.32,67.37,23600.0,51.2398,51.2474,51.1941,51.2322,23600.0
2011-07-08 12:10:00,67.37,67.37,67.32,67.34,13700.0,51.2322,51.2322,51.1941,51.2093,13700.0
2011-07-08 12:15:00,67.34,67.37,67.29,67.31,18600.0,51.2093,51.2322,51.1713,51.1865,18600.0
2011-07-08 12:20:00,67.32,67.35,67.24,67.25,19200.0,51.1941,51.2169,51.1333,51.1409,19200.0
2011-07-08 12:25:00,67.25,67.3,67.23,67.3,16300.0,51.1409,51.1789,51.1257,51.1789,16300.0
2011-07-08 12:30:00,67.3,67.3,67.29,67.3,11900.0,51.1789,51.1789,51.1713,51.1789,11900.0
2011-07-08 12:35:00,67.3,67.3,67.27,67.3,14200.0,51.1789,51.1789,51.1561,51.1789,14200.0
2011-07-08 12:40:00,67.3,67.37,67.29,67.34,27400.0,51.1789,51.2322,51.1713,51.2093,27400.0
2011-07-08 12:45:00,67.34,67.41,67.34,67.4,16500.0,51.2093,51.2626,51.2093,51.255,16500.0
2011-07-08 12:50:00,67.4,67.4,67.32,67.35,21000.0,51.255,51.255,51.1941,51.2169,21000.0
2011-07-08 12:55:00,67.36,67.41,67.36,67.4,18200.0,51.2246,51.2626,51.2246,51.255,18200.0
2011-07-08 13:00:00,67.41,67.42,67.32,67.35,23800.0,51.2626,51.2702,51.1941,51.2169,23800.0
2011-07-08 13:05:00,67.35,67.43,67.34,67.42,19700.0,51.2169,51.2778,51.2093,51.2702,19700.0
2011-07-08 13:10:00,67.42,67.42,67.37,67.4,38700.0,51.2702,51.2702,51.2322,51.255,38700.0
2011-07-08 13:15:00,67.39,67.44,67.36,67.44,19700.0,51.2474,51.2854,51.2246,51.2854,19700.0
2011-07-08 13:20:00,67.44,67.48,67.36,67.38,32600.0,51.2854,51.3158,51.2246,51.2398,32600.0
2011-07-08 13:25:00,67.38,67.54,67.38,67.49,44500.0,51.2398,51.3614,51.2398,51.3234,44500.0
2011-07-08 13:30:00,67.49,67.61,67.49,67.55,33900.0,51.3234,51.4147,51.3234,51.369,33900.0
2011-07-08 13:35:00,67.56,67.65,67.52,67.63,25100.0,51.3766,51.4451,51.3462,51.4299,25100.0
2011-07-08 13:40:00,67.64,67.69,67.63,67.63,25400.0,51.4375,51.4755,51.4299,51.4299,25400.0
2011-07-08 13:45:00,67.63,67.65,67.57,67.57,25700.0,51.4299,51.4451,51.3842,51.3842,25700.0
2011-07-08 13:50:00,67.58,67.69,67.58,67.68,23300.0,51.3919,51.4755,51.3919,51.4679,23300.0
2011-07-08 13:55:00,67.68,67.7,67.62,67.65,21900.0,51.4679,51.4831,51.4223,51.4451,21900.0
2011-07-08 14:00:00,67.65,67.71,67.65,67.66,29200.0,51.4451,51.4907,51.4451,51.4527,29200.0
2011-07-08 14:05:00,67.67,67.75,67.67,67.75,31700.0,51.4603,51.5211,51.4603,51.5211,31700.0
2011-07-08 14:10:00,67.74,67.75,67.68,67.74,64100.0,51.5135,51.5211,51.4679,51.5135,64100.0
2011-07-08 14:15:00,67.74,67.75,67.63,67.68,32500.0,51.5135,51.5211,51.4299,51.4679,32500.0
2011-07-08 14:20:00,67.69,67.72,67.64,67.68,26600.0,51.4755,51.4983,51.4375,51.4679,26600.0
2011-07-08 14:25:00,67.69,67.72,67.66,67.72,43700.0,51.4755,51.4983,51.4527,51.4983,43700.0
2011-07-08 14:30:00,67.72,67.8,67.72,67.8,52300.0,51.4983,51.5592,51.4983,51.5592,52300.0
2011-07-08 14:35:00,67.78,67.81,67.71,67.8,40400.0,51.5439,51.5668,51.4907,51.5592,40400.0
2011-07-08 14:40:00,67.8,67.81,67.73,67.73,18900.0,51.5592,51.5668,51.5059,51.5059,18900.0
2011-07-08 14:45:00,67.73,67.82,67.73,67.8,30400.0,51.5059,51.5744,51.5059,51.5592,30400.0
2011-07-08 14:50:00,67.81,67.84,67.77,67.81,24600.0,51.5668,51.5896,51.5363,51.5668,24600.0
2011-07-08 14:55:00,67.8,67.82,67.76,67.78,19400.0,51.5592,51.5744,51.5287,51.5439,19400.0
2011-07-08 15:00:00,67.8,67.89,67.8,67.88,34000.0,51.5592,51.6276,51.5592,51.62,34000.0
2011-07-08 15:05:00,67.89,67.91,67.8,67.81,42000.0,51.6276,51.6428,51.5592,51.5668,42000.0
2011-07-08 15:10:00,67.81,67.85,67.81,67.85,25800.0,51.5668,51.5972,51.5668,51.5972,25800.0
2011-07-08 15:15:00,67.85,67.85,67.8,67.82,31500.0,51.5972,51.5972,51.5592,51.5744,31500.0
2011-07-08 15:20:00,67.82,67.82,67.77,67.78,39500.0,51.5744,51.5744,51.5363,51.5439,39500.0
2011-07-08 15:25:00,67.79,67.85,67.78,67.85,31300.0,51.5515,51.5972,51.5439,51.5972,31300.0
2011-07-08 15:30:00,67.84,67.95,67.82,67.9,62600.0,51.5896,51.6732,51.5744,51.6352,62600.0
2011-07-08 15:35:00,67.9,67.97,67.88,67.91,59000.0,51.6352,51.6884,51.62,51.6428,59000.0
2011-07-08 15:40:00,67.9,67.96,67.89,67.94,67700.0,51.6352,51.6808,51.6276,51.6656,67700.0
2011-07-08 15:45:00,67.94,68.0,67.93,67.98,78300.0,51.6656,51.7112,51.658,51.696,78300.0
2011-07-08 15:50:00,67.99,67.99,67.89,67.92,80400.0,51.7036,51.7036,51.6276,51.6504,80400.0
2011-07-08 15:55:00,67.92,68.0,67.9,67.97,183700.0,51.6504,51.7112,51.6352,51.6884,183700.0
2011-07-11 09:30:00,67.76,67.76,67.38,67.47,70300.0,51.5287,51.5287,51.2398,51.3082,70300.0
2011-07-11 09:35:00,67.47,67.66,67.39,67.45,44300.0,51.3082,51.4527,51.2474,51.293,44300.0
2011-07-11 09:40:00,67.45,67.48,67.4,67.47,28800.0,51.293,51.3158,51.255,51.3082,28800.0
2011-07-11 09:45:00,67.46,67.56,67.31,67.48,55800.0,51.3006,51.3766,51.1865,51.3158,55800.0
2011-07-11 09:50:00,67.55,67.7,67.48,67.68,39000.0,51.369,51.4831,51.3158,51.4679,39000.0
2011-07-11 09:55:00,67.67,67.84,67.65,67.65,41500.0,51.4603,51.5896,51.4451,51.4451,41500.0
2011-07-11 10:00:00,67.65,67.75,67.6,67.75,40700.0,51.4451,51.5211,51.4071,51.5211,40700.0
2011-07-11 10:05:00,67.74,67.75,67.62,67.64,36700.0,51.5135,51.5211,51.4223,51.4375,36700.0
2011-07-11 10:10:00,67.66,67.74,67.57,67.74,23300.0,51.4527,51.5135,51.3842,51.5135,23300.0
2011-07-11 10:15:00,67.72,67.74,67.54,67.58,47200.0,51.4983,51.5135,51.3614,51.3919,47200.0
2011-07-11 10:20:00,67.58,67.59,67.44,67.51,17700.0,51.3919,51.3995,51.2854,51.3386,17700.0
2011-07-11 10:25:00,67.5,67.54,67.28,67.33,34200.0,51.331,51.3614,51.1637,51.2017,34200.0
2011-07-11 10:30:00,67.33,67.35,67.21,67.21,39500.0,51.2017,51.2169,51.1105,51.1105,39500.0
2011-07-11 10:35:00,67.21,67.24,67.11,67.19,46100.0,51.1105,51.1333,51.0344,51.0953,46100.0
2011-07-11 10:40:00,67.18,67.25,67.17,67.25,17300.0,51.0877,51.1409,51.0801,51.1409,17300.0
2011-07-11 10:45:00,67.25,67.26,67.17,67.18,38900.0,51.1409,51.1485,51.0801,51.0877,38900.0
2011-07-11 10:50:00,67.19,67.22,67.1,67.1,24200.0,51.0953,51.1181,51.0268,51.0268,24200.0
2011-07-11 10:55:00,67.1,67.14,67.07,67.09,21400.0,51.0268,51.0573,51.004,51.0192,21400.0
2011-07-11 11:00:00,67.1,67.11,67.0,67.04,20500.0,51.0268,51.0344,50.9508,50.9812,20500.0
2011-07-11 11:05:00,67.05,67.28,67.05,67.28,27800.0,50.9888,51.1637,50.9888,51.1637,27800.0
2011-07-11 11:10:00,67.28,67.32,67.28,67.32,21300.0,51.1637,51.1941,51.1637,51.1941,21300.0
2011-07-11 11:15:00,67.32,67.36,67.31,67.34,38900.0,51.1941,51.2246,51.1865,51.2093,38900.0
2011-07-11 11:20:00,67.35,67.41,67.34,67.38,35900.0,51.2169,51.2626,51.2093,51.2398,35900.0
2011-07-11 11:25:00,67.39,67.42,67.38,67.41,27600.0,51.2474,51.2702,51.2398,51.2626,27600.0
2011-07-11 11:30:00,67.41,67.43,67.38,67.42,31800.0,51.2626,51.2778,51.2398,51.2702,31800.0
2011-07-11 11:35:00,67.43,67.44,67.4,67.44,23700.0,51.2778,51.2854,51.255,51.2854,23700.0
2011-07-11 11:40:00,67.45,67.48,67.44,67.46,44200.0,51.293,51.3158,51.2854,51.3006,44200.0
2011-07-11 11:45:00,67.46,67.48,67.45,67.46,18000.0,51.3006,51.3158,51.293,51.3006,18000.0
2011-07-11 11:50:00,67.46,67.51,67.45,67.49,37100.0,51.3006,51.3386,51.293,51.3234,37100.0
2011-07-11 11:55:00,67.49,67.5,67.43,67.43,19200.0,51.3234,51.331,51.2778,51.2778,19200.0
2011-07-11 12:00:00,67.42,67.45,67.36,67.41,11500.0,51.2702,51.293,51.2246,51.2626,11500.0
2011-07-11 12:05:00,67.41,67.44,67.31,67.32,38100.0,51.2626,51.2854,51.1865,51.1941,38100.0
2011-07-11 12:10:00,67.34,67.37,67.34,67.35,7900.0,51.2093,51.2322,51.2093,51.2169,7900.0
2011-07-11 12:15:00,67.35,67.44,67.34,67.43,5100.0,51.2169,51.2854,51.2093,51.2778,5100.0
2011-07-11 12:20:00,67.44,67.51,67.43,67.43,11300.0,51.2854,51.3386,51.2778,51.2778,11300.0
2011-07-11 12:25:00,67.43,67.5,67.41,67.42,13400.0,51.2778,51.331,51.2626,51.2702,13400.0
2011-07-11 12:30:00,67.41,67.48,67.4,67.48,71700.0,51.2626,51.3158,51.255,51.3158,71700.0
2011-07-11 12:35:00,67.47,67.48,67.4,67.41,36700.0,51.3082,51.3158,51.255,51.2626,36700.0
2011-07-11 12:40:00,67.41,67.47,67.41,67.47,24500.0,51.2626,51.3082,51.2626,51.3082,24500.0
2011-07-11 12:45:00,67.47,67.47,67.38,67.4,14500.0,51.3082,51.3082,51.2398,51.255,14500.0
2011-07-11 12:50:00,67.39,67.46,67.39,67.46,10400.0,51.2474,51.3006,51.2474,51.3006,10400.0
2011-07-11 12:55:00,67.45,67.48,67.44,67.48,25200.0,51.293,51.3158,51.2854,51.3158,25200.0
2011-07-11 13:00:00,67.48,67.52,67.43,67.44,21000.0,51.3158,51.3462,51.2778,51.2854,21000.0
2011-07-11 13:05:00,67.45,67.45,67.37,67.38,10300.0,51.293,51.293,51.2322,51.2398,10300.0
2011-07-11 13:10:00,67.38,67.39,67.36,67.39,7300.0,51.2398,51.2474,51.2246,51.2474,7300.0
2011-07-11 13:15:00,67.38,67.38,67.27,67.28,19100.0,51.2398,51.2398,51.1561,51.1637,19100.0
2011-07-11 13:20:00,67.29,67.39,67.28,67.39,18500.0,51.1713,51.2474,51.1637,51.2474,18500.0
2011-07-11 13:25:00,67.39,67.44,67.38,67.44,15800.0,51.2474,51.2854,51.2398,51.2854,15800.0
2011-07-11 13:30:00,67.44,67.46,67.42,67.43,11600.0,51.2854,51.3006,51.2702,51.2778,11600.0
2011-07-11 13:35:00,67.43,67.44,67.35,67.42,11300.0,51.2778,51.2854,51.2169,51.2702,11300.0
2011-07-11 13:40:00,67.42,67.42,67.33,67.37,9900.0,51.2702,51.2702,51.2017,51.2322,9900.0
2011-07-11 13:45:00,67.37,67.43,67.36,67.43,12500.0,51.2322,51.2778,51.2246,51.2778,12500.0
2011-07-11 13:50:00,67.44,67.45,67.39,67.41,16600.0,51.2854,51.293,51.2474,51.2626,16600.0
2011-07-11 13:55:00,67.42,67.48,67.41,67.47,11200.0,51.2702,51.3158,51.2626,51.3082,11200.0
2011-07-11 14:00:00,67.47,67.48,67.44,67.45,15200.0,51.3082,51.3158,51.2854,51.293,15200.0
2011-07-11 14:05:00,67.46,67.46,67.41,67.42,14900.0,51.3006,51.3006,51.2626,51.2702,14900.0
2011-07-11 14:10:00,67.43,67.48,67.43,67.47,8800.0,51.2778,51.3158,51.2778,51.3082,8800.0
2011-07-11 14:15:00,67.46,67.47,67.38,67.4,13800.0,51.3006,51.3082,51.2398,51.255,13800.0
2011-07-11 14:20:00,67.39,67.42,67.36,67.36,14600.0,51.2474,51.2702,51.2246,51.2246,14600.0
2011-07-11 14:25:00,67.36,67.38,67.28,67.28,23900.0,51.2246,51.2398,51.1637,51.1637,23900.0
2011-07-11 14:30:00,67.29,67.3,67.18,67.21,33700.0,51.1713,51.1789,51.0877,51.1105,33700.0
2011-07-11 14:35:00,67.21,67.33,67.21,67.32,7800.0,51.1105,51.2017,51.1105,51.1941,7800.0
2011-07-11 14:40:00,67.32,67.37,67.3,67.33,21000.0,51.1941,51.2322,51.1789,51.2017,21000.0
2011-07-11 14:45:00,67.33,67.33,67.29,67.29,22000.0,51.2017,51.2017,51.1713,51.1713,22000.0
2011-07-11 14:50:00,67.3,67.32,67.27,67.29,31400.0,51.1789,51.1941,51.1561,51.1713,31400.0
2011-07-11 14:55:00,67.29,67.3,67.26,67.3,14000.0,51.1713,51.1789,51.1485,51.1789,14000.0
2011-07-11 15:00:00,67.3,67.31,67.28,67.29,21900.0,51.1789,51.1865,51.1637,51.1713,21900.0
2011-07-11 15:05:00,67.29,67.3,67.23,67.24,42900.0,51.1713,51.1789,51.1257,51.1333,42900.0
2011-07-11 15:10:00,67.24,67.26,67.22,67.26,17700.0,51.1333,51.1485,51.1181,51.1485,17700.0
2011-07-11 15:15:00,67.26,67.31,67.25,67.3,44300.0,51.1485,51.1865,51.1409,51.1789,44300.0
2011-07-11 15:20:00,67.29,67.34,67.27,67.34,164800.0,51.1713,51.2093,51.1561,51.2093,164800.0
2011-07-11 15:25:00,67.34,67.41,67.3,67.41,65000.0,51.2093,51.2626,51.1789,51.2626,65000.0
2011-07-11 15:30:00,67.41,67.44,67.33,67.41,165100.0,51.2626,51.2854,51.2017,51.2626,165100.0
2011-07-11 15:35:00,67.42,67.44,67.33,67.36,38300.0,51.2702,51.2854,51.2017,51.2246,38300.0
2011-07-11 15:40:00,67.37,67.44,67.37,67.42,40700.0,51.2322,51.2854,51.2322,51.2702,40700.0
2011-07-11 15:45:00,67.42,67.42,67.27,67.29,47900.0,51.2702,51.2702,51.1561,51.1713,47900.0
2011-07-11 15:50:00,67.29,67.33,67.23,67.26,53800.0,51.1713,51.2017,51.1257,51.1485,53800.0
2011-07-11 15:55:00,67.26,67.34,67.26,67.32,64700.0,51.1485,51.2093,51.1485,51.1941,64700.0
2011-07-12 09:30:00,67.35,67.36,67.15,67.17,40700.0,51.2169,51.2246,51.0649,51.0801,40700.0
2011-07-12 09:35:00,67.19,67.32,67.13,67.13,29800.0,51.0953,51.1941,51.0496,51.0496,29800.0
2011-07-12 09:40:00,67.13,67.28,67.09,67.21,22100.0,51.0496,51.1637,51.0192,51.1105,22100.0
2011-07-12 09:45:00,67.2,67.22,66.9,66.99,52400.0,51.1029,51.1181,50.8747,50.9432,52400.0
2011-07-12 09:50:00,66.96,67.1,66.8,66.87,36600.0,50.9204,51.0268,50.7987,50.8519,36600.0
2011-07-12 09:55:00,66.87,66.95,66.75,66.89,64900.0,50.8519,50.9128,50.7607,50.8671,64900.0
2011-07-12 10:00:00,66.89,67.11,66.84,67.03,64800.0,50.8671,51.0344,50.8291,50.9736,64800.0
2011-07-12 10:05:00,67.03,67.15,66.96,67.12,37600.0,50.9736,51.0649,50.9204,51.042,37600.0
2011-07-12 10:10:00,67.1,67.11,66.91,66.95,16800.0,51.0268,51.0344,50.8823,50.9128,16800.0
2011-07-12 10:15:00,66.95,67.05,66.93,67.03,15000.0,50.9128,50.9888,50.8976,50.9736,15000.0
2011-07-12 10:20:00,67.02,67.11,66.96,66.97,17000.0,50.966,51.0344,50.9204,50.928,17000.0
2011-07-12 10:25:00,66.92,67.03,66.88,67.03,17900.0,50.8899,50.9736,50.8595,50.9736,17900.0
2011-07-12 10:30:00,67.03,67.03,66.86,67.02,22000.0,50.9736,50.9736,50.8443,50.966,22000.0
2011-07-12 10:35:00,67.05,67.07,66.98,66.98,16400.0,50.9888,51.004,50.9356,50.9356,16400.0
2011-07-12 10:40:00,66.98,67.01,66.9,66.95,33600.0,50.9356,50.9584,50.8747,50.9128,33600.0
2011-07-12 10:45:00,66.95,66.95,66.82,66.82,27200.0,50.9128,50.9128,50.8139,50.8139,27200.0
2011-07-12 10:50:00,66.82,66.82,66.71,66.75,25400.0,50.8139,50.8139,50.7303,50.7607,25400.0
2011-07-12 10:55:00,66.75,66.75,66.63,66.7,34500.0,50.7607,50.7607,50.6694,50.7226,34500.0
2011-07-12 11:00:00,66.71,66.82,66.69,66.8,25200.0,50.7303,50.8139,50.715,50.7987,25200.0
2011-07-12 11:05:00,66.79,66.84,66.63,66.66,16100.0,50.7911,50.8291,50.6694,50.6922,16100.0
2011-07-12 11:10:00,66.66,66.82,66.65,66.71,20200.0,50.6922,50.8139,50.6846,50.7303,20200.0
2011-07-12 11:15:00,66.7,66.76,66.68,66.75,14800.0,50.7226,50.7683,50.7074,50.7607,14800.0
2011-07-12 11:20:00,66.75,66.96,66.74,66.96,20000.0,50.7607,50.9204,50.7531,50.9204,20000.0
2011-07-12 11:25:00,66.96,66.97,66.9,66.9,19300.0,50.9204,50.928,50.8747,50.8747,19300.0
2011-07-12 11:30:00,66.9,66.96,66.89,66.91,15900.0,50.8747,50.9204,50.8671,50.8823,15900.0
2011-07-12 11:35:00,66.9,66.98,66.9,66.9,14800.0,50.8747,50.9356,50.8747,50.8747,14800.0
2011-07-12 11:40:00,66.9,67.04,66.88,67.03,24900.0,50.8747,50.9812,50.8595,50.9736,24900.0
2011-07-12 11:45:00,67.04,67.11,67.0,67.1,19400.0,50.9812,51.0344,50.9508,51.0268,19400.0
2011-07-12 11:50:00,67.09,67.13,67.07,67.07,13900.0,51.0192,51.0496,51.004,51.004,13900.0
2011-07-12 11:55:00,67.07,67.1,67.02,67.08,13800.0,51.004,51.0268,50.966,51.0116,13800.0
2011-07-12 12:00:00,67.06,67.07,66.93,67.01,21300.0,50.9964,51.004,50.8976,50.9584,21300.0
2011-07-12 12:05:00,67.0,67.07,66.98,67.01,20300.0,50.9508,51.004,50.9356,50.9584,20300.0
2011-07-12 12:10:00,67.01,67.05,66.98,67.0,16100.0,50.9584,50.9888,50.9356,50.9508,16100.0
2011-07-12 12:15:00,67.01,67.05,66.99,67.02,9700.0,50.9584,50.9888,50.9432,50.966,9700.0
2011-07-12 12:20:00,67.03,67.08,67.02,67.03,8200.0,50.9736,51.0116,50.966,50.9736,8200.0
2011-07-12 12:25:00,67.03,67.03,66.98,66.98,11000.0,50.9736,50.9736,50.9356,50.9356,11000.0
2011-07-12 12:30:00,66.98,67.01,66.94,66.95,20000.0,50.9356,50.9584,50.9052,50.9128,20000.0
2011-07-12 12:35:00,66.95,66.96,66.86,66.88,13900.0,50.9128,50.9204,50.8443,50.8595,13900.0
2011-07-12 12:40:00,66.88,66.9,66.84,66.87,18000.0,50.8595,50.8747,50.8291,50.8519,18000.0
2011-07-12 12:45:00,66.86,66.89,66.84,66.87,9400.0,50.8443,50.8671,50.8291,50.8519,9400.0
2011-07-12 12:50:00,66.87,66.9,66.85,66.9,6200.0,50.8519,50.8747,50.8367,50.8747,6200.0
2011-07-12 12:55:00,66.91,66.95,66.89,66.94,8300.0,50.8823,50.9128,50.8671,50.9052,8300.0
2011-07-12 13:00:00,66.94,66.98,66.91,66.94,8500.0,50.9052,50.9356,50.8823,50.9052,8500.0
2011-07-12 13:05:00,66.94,67.0,66.94,66.99,13100.0,50.9052,50.9508,50.9052,50.9432,13100.0
2011-07-12 13:10:00,66.99,67.01,66.96,66.97,11400.0,50.9432,50.9584,50.9204,50.928,11400.0
2011-07-12 13:15:00,66.97,66.97,66.84,66.89,21500.0,50.928,50.928,50.8291,50.8671,21500.0
2011-07-12 13:20:00,66.9,66.94,66.87,66.89,10000.0,50.8747,50.9052,50.8519,50.8671,10000.0
2011-07-12 13:25:00,66.89,66.91,66.81,66.81,16700.0,50.8671,50.8823,50.8063,50.8063,16700.0
2011-07-12 13:30:00,66.8,66.84,66.77,66.84,15600.0,50.7987,50.8291,50.7759,50.8291,15600.0
2011-07-12 13:35:00,66.83,66.89,66.82,66.88,10200.0,50.8215,50.8671,50.8139,50.8595,10200.0
2011-07-12 13:40:00,66.88,66.89,66.84,66.87,9200.0,50.8595,50.8671,50.8291,50.8519,9200.0
2011-07-12 13:45:00,66.87,66.91,66.87,66.9,11000.0,50.8519,50.8823,50.8519,50.8747,11000.0
2011-07-12 13:50:00,66.9,66.9,66.81,66.81,13400.0,50.8747,50.8747,50.8063,50.8063,13400.0
2011-07-12 13:55:00,66.82,66.84,66.82,66.83,6500.0,50.8139,50.8291,50.8139,50.8215,6500.0
2011-07-12 14:00:00,66.82,66.9,66.8,66.86,20100.0,50.8139,50.8747,50.7987,50.8443,20100.0
2011-07-12 14:05:00,66.86,66.97,66.86,66.92,24700.0,50.8443,50.928,50.8443,50.8899,24700.0
2011-07-12 14:10:00,66.92,67.16,66.92,67.05,32100.0,50.8899,51.0725,50.8899,50.9888,32100.0
2011-07-12 14:15:00,67.06,67.15,67.05,67.12,24700.0,50.9964,51.0649,50.9888,51.042,24700.0
2011-07-12 14:20:00,67.12,67.18,67.11,67.12,12800.0,51.042,51.0877,51.0344,51.042,12800.0
2011-07-12 14:25:00,67.13,67.13,67.02,67.07,17700.0,51.0496,51.0496,50.966,51.004,17700.0
2011-07-12 14:30:00,67.07,67.11,66.91,67.0,40900.0,51.004,51.0344,50.8823,50.9508,40900.0
2011-07-12 14:35:00,66.98,67.02,66.91,66.95,18800.0,50.9356,50.966,50.8823,50.9128,18800.0
2011-07-12 14:40:00,66.97,67.02,66.92,66.92,25900.0,50.928,50.966,50.8899,50.8899,25900.0
2011-07-12 14:45:00,66.92,67.02,66.92,67.02,16100.0,50.8899,50.966,50.8899,50.966,16100.0
2011-07-12 14:50:00,67.01,67.07,66.94,66.99,24600.0,50.9584,51.004,50.9052,50.9432,24600.0
2011-07-12 14:55:00,66.99,67.02,66.92,67.0,19800.0,50.9432,50.966,50.8899,50.9508,19800.0
2011-07-12 15:00:00,67.0,67.1,67.0,67.09,37900.0,50.9508,51.0268,50.9508,51.0192,37900.0
2011-07-12 15:05:00,67.1,67.13,67.03,67.13,51800.0,51.0268,51.0496,50.9736,51.0496,51800.0
2011-07-12 15:10:00,67.13,67.16,67.03,67.03,27100.0,51.0496,51.0725,50.9736,50.9736,27100.0
2011-07-12 15:15:00,67.04,67.14,67.01,67.13,20600.0,50.9812,51.0573,50.9584,51.0496,20600.0
2011-07-12 15:20:00,67.13,67.19,67.06,67.13,38400.0,51.0496,51.0953,50.9964,51.0496,38400.0
2011-07-12 15:25:00,67.13,67.13,66.94,67.03,38100.0,51.0496,51.0496,50.9052,50.9736,38100.0
2011-07-12 15:30:00,67.03,67.08,66.99,67.01,25800.0,50.9736,51.0116,50.9432,50.9584,25800.0
2011-07-12 15:35:00,67.01,67.03,66.93,67.03,25700.0,50.9584,50.9736,50.8976,50.9736,25700.0
2011-07-12 15:40:00,67.03,67.04,66.88,66.88,47800.0,50.9736,50.9812,50.8595,50.8595,47800.0
2011-07-12 15:45:00,66.88,66.89,66.73,66.73,71500.0,50.8595,50.8671,50.7455,50.7455,71500.0
2011-07-12 15:50:00,66.73,66.84,66.73,66.78,38700.0,50.7455,50.8291,50.7455,50.7835,38700.0
2011-07-12 15:55:00,66.78,66.86,66.76,66.82,62400.0,50.7835,50.8443,50.7683,50.8139,62400.0
2011-07-13 09:30:00,66.93,67.15,66.88,66.99,177000.0,50.8976,51.0649,50.8595,50.9432,177000.0
2011-07-13 09:35:00,66.98,67.1,66.98,67.0,23100.0,50.9356,51.0268,50.9356,50.9508,23100.0
2011-07-13 09:40:00,67.01,67.05,66.96,67.02,16300.0,50.9584,50.9888,50.9204,50.966,16300.0
2011-07-13 09:45:00,67.02,67.13,66.98,67.07,81700.0,50.966,51.0496,50.9356,51.004,81700.0
2011-07-13 09:50:00,67.06,67.13,66.95,67.0,44300.0,50.9964,51.0496,50.9128,50.9508,44300.0
2011-07-13 09:55:00,67.02,67.07,66.94,66.99,26200.0,50.966,51.004,50.9052,50.9432,26200.0
2011-07-13 10:00:00,66.99,67.19,66.98,67.17,110900.0,50.9432,51.0953,50.9356,51.0801,110900.0
2011-07-13 10:05:00,67.17,67.25,67.09,67.09,75200.0,51.0801,51.1409,51.0192,51.0192,75200.0
2011-07-13 10:10:00,67.09,67.11,67.02,67.06,70900.0,51.0192,51.0344,50.966,50.9964,70900.0
2011-07-13 10:15:00,67.06,67.15,67.05,67.06,30000.0,50.9964,51.0649,50.9888,50.9964,30000.0
2011-07-13 10:20:00,67.05,67.07,66.95,67.06,46500.0,50.9888,51.004,50.9128,50.9964,46500.0
2011-07-13 10:25:00,67.07,67.08,66.98,66.98,31700.0,51.004,51.0116,50.9356,50.9356,31700.0
2011-07-13 10:30:00,66.99,67.11,66.99,67.04,56100.0,50.9432,51.0344,50.9432,50.9812,56100.0
2011-07-13 10:35:00,67.04,67.07,66.99,67.01,38000.0,50.9812,51.004,50.9432,50.9584,38000.0
2011-07-13 10:40:00,67.0,67.02,66.99,66.99,19600.0,50.9508,50.966,50.9432,50.9432,19600.0
2011-07-13 10:45:00,66.99,67.02,66.96,66.98,21100.0,50.9432,50.966,50.9204,50.9356,21100.0
2011-07-13 10:50:00,66.98,67.06,66.97,67.05,38800.0,50.9356,50.9964,50.928,50.9888,38800.0
2011-07-13 10:55:00,67.06,67.12,67.06,67.1,38400.0,50.9964,51.042,50.9964,51.0268,38400.0
2011-07-13 11:00:00,67.1,67.12,67.04,67.04,21900.0,51.0268,51.042,50.9812,50.9812,21900.0
2011-07-13 11:05:00,67.05,67.09,67.01,67.03,18000.0,50.9888,51.0192,50.9584,50.9736,18000.0
2011-07-13 11:10:00,67.03,67.1,67.03,67.1,13700.0,50.9736,51.0268,50.9736,51.0268,13700.0
2011-07-13 11:15:00,67.09,67.11,67.07,67.09,27200.0,51.0192,51.0344,51.004,51.0192,27200.0
2011-07-13 11:20:00,67.1,67.11,67.07,67.09,19000.0,51.0268,51.0344,51.004,51.0192,19000.0
2011-07-13 11:25:00,67.09,67.12,67.07,67.07,31200.0,51.0192,51.042,51.004,51.004,31200.0
2011-07-13 11:30:00,67.07,67.07,66.93,66.98,27900.0,51.004,51.004,50.8976,50.9356,27900.0
2011-07-13 11:35:00,67.0,67.0,66.9,66.9,28900.0,50.9508,50.9508,50.8747,50.8747,28900.0
2011-07-13 11:40:00,66.91,66.92,66.85,66.9,62400.0,50.8823,50.8899,50.8367,50.8747,62400.0
2011-07-13 11:45:00,66.9,66.91,66.83,66.83,17200.0,50.8747,50.8823,50.8215,50.8215,17200.0
2011-07-13 11:50:00,66.82,66.88,66.81,66.87,7500.0,50.8139,50.8595,50.8063,50.8519,7500.0
2011-07-13 11:55:00,66.87,66.88,66.86,66.87,16000.0,50.8519,50.8595,50.8443,50.8519,16000.0
2011-07-13 12:00:00,66.87,66.88,66.85,66.87,14500.0,50.8519,50.8595,50.8367,50.8519,14500.0
2011-07-13 12:05:00,66.86,66.88,66.86,66.88,13300.0,50.8443,50.8595,50.8443,50.8595,13300.0
2011-07-13 12:10:00,66.89,66.98,66.89,66.98,17000.0,50.8671,50.9356,50.8671,50.9356,17000.0
2011-07-13 12:15:00,66.98,67.02,66.97,67.02,12100.0,50.9356,50.966,50.928,50.966,12100.0
2011-07-13 12:20:00,67.01,67.04,67.01,67.04,7400.0,50.9584,50.9812,50.9584,50.9812,7400.0
2011-07-13 12:25:00,67.04,67.06,67.04,67.06,5900.0,50.9812,50.9964,50.9812,50.9964,5900.0
2011-07-13 12:30:00,67.06,67.07,67.05,67.06,7800.0,50.9964,51.004,50.9888,50.9964,7800.0
2011-07-13 12:35:00,67.05,67.05,67.01,67.01,9900.0,50.9888,50.9888,50.9584,50.9584,9900.0
2011-07-13 12:40:00,67.02,67.05,67.01,67.05,15300.0,50.966,50.9888,50.9584,50.9888,15300.0
2011-07-13 12:45:00,67.04,67.07,67.02,67.06,21200.0,50.9812,51.004,50.966,50.9964,21200.0
2011-07-13 12:50:00,67.06,67.06,67.01,67.02,17700.0,50.9964,50.9964,50.9584,50.966,17700.0
2011-07-13 12:55:00,67.01,67.01,66.99,67.01,10000.0,50.9584,50.9584,50.9432,50.9584,10000.0
2011-07-13 13:00:00,67.01,67.01,66.93,66.96,19400.0,50.9584,50.9584,50.8976,50.9204,19400.0
2011-07-13 13:05:00,66.96,66.98,66.94,66.97,16600.0,50.9204,50.9356,50.9052,50.928,16600.0
2011-07-13 13:10:00,66.97,67.0,66.95,66.95,16000.0,50.928,50.9508,50.9128,50.9128,16000.0
2011-07-13 13:15:00,66.95,66.95,66.9,66.92,6300.0,50.9128,50.9128,50.8747,50.8899,6300.0
2011-07-13 13:20:00,66.93,66.97,66.91,66.97,10500.0,50.8976,50.928,50.8823,50.928,10500.0
2011-07-13 13:25:00,66.97,66.98,66.96,66.96,9600.0,50.928,50.9356,50.9204,50.9204,9600.0
2011-07-13 13:30:00,66.97,67.04,66.96,67.02,17800.0,50.928,50.9812,50.9204,50.966,17800.0
2011-07-13 13:35:00,67.01,67.05,66.99,67.03,16400.0,50.9584,50.9888,50.9432,50.9736,16400.0
2011-07-13 13:40:00,67.02,67.03,66.99,67.03,6400.0,50.966,50.9736,50.9432,50.9736,6400.0
2011-07-13 13:45:00,67.03,67.03,66.99,67.0,12400.0,50.9736,50.9736,50.9432,50.9508,12400.0
2011-07-13 13:50:00,66.99,67.02,66.91,66.91,18000.0,50.9432,50.966,50.8823,50.8823,18000.0
2011-07-13 13:55:00,66.91,66.93,66.89,66.93,7400.0,50.8823,50.8976,50.8671,50.8976,7400.0
2011-07-13 14:00:00,66.92,66.97,66.91,66.97,14200.0,50.8899,50.928,50.8823,50.928,14200.0
2011-07-13 14:05:00,66.98,67.03,66.97,67.0,19200.0,50.9356,50.9736,50.928,50.9508,19200.0
2011-07-13 14:10:00,67.0,67.0,66.91,66.91,19500.0,50.9508,50.9508,50.8823,50.8823,19500.0
2011-07-13 14:15:00,66.92,66.95,66.89,66.94,21000.0,50.8899,50.9128,50.8671,50.9052,21000.0
2011-07-13 14:20:00,66.93,66.94,66.81,66.83,14700.0,50.8976,50.9052,50.8063,50.8215,14700.0
2011-07-13 14:25:00,66.82,66.85,66.81,66.85,16600.0,50.8139,50.8367,50.8063,50.8367,16600.0
2011-07-13 14:30:00,66.85,66.93,66.85,66.9,18300.0,50.8367,50.8976,50.8367,50.8747,18300.0
2011-07-13 14:35:00,66.91,66.91,66.86,66.91,11900.0,50.8823,50.8823,50.8443,50.8823,11900.0
2011-07-13 14:40:00,66.9,66.91,66.86,66.87,16000.0,50.8747,50.8823,50.8443,50.8519,16000.0
2011-07-13 14:45:00,66.87,66.92,66.86,66.91,17800.0,50.8519,50.8899,50.8443,50.8823,17800.0
2011-07-13 14:50:00,66.91,67.02,66.91,67.02,8900.0,50.8823,50.966,50.8823,50.966,8900.0
2011-07-13 14:55:00,67.02,67.02,66.95,66.96,16600.0,50.966,50.966,50.9128,50.9204,16600.0
2011-07-13 15:00:00,66.96,67.03,66.9,66.91,25600.0,50.9204,50.9736,50.8747,50.8823,25600.0
2011-07-13 15:05:00,66.92,66.92,66.82,66.84,19700.0,50.8899,50.8899,50.8139,50.8291,19700.0
2011-07-13 15:10:00,66.85,66.89,66.71,66.74,35000.0,50.8367,50.8671,50.7303,50.7531,35000.0
2011-07-13 15:15:00,66.74,66.81,66.67,66.68,20300.0,50.7531,50.8063,50.6998,50.7074,20300.0
2011-07-13 15:20:00,66.67,66.69,66.61,66.67,22300.0,50.6998,50.715,50.6542,50.6998,22300.0
2011-07-13 15:25:00,66.67,66.67,66.54,66.59,120600.0,50.6998,50.6998,50.601,50.639,120600.0
2011-07-13 15:30:00,66.59,66.59,66.48,66.53,67600.0,50.639,50.639,50.5553,50.5934,67600.0
2011-07-13 15:35:00,66.53,66.56,66.48,66.48,63600.0,50.5934,50.6162,50.5553,50.5553,63600.0
2011-07-13 15:40:00,66.49,66.49,66.39,66.44,59700.0,50.563,50.563,50.4869,50.5249,59700.0
2011-07-13 15:45:00,66.46,66.52,66.38,66.44,78400.0,50.5401,50.5858,50.4793,50.5249,78400.0
2011-07-13 15:50:00,66.44,66.51,66.43,66.48,78600.0,50.5249,50.5782,50.5173,50.5553,78600.0
2011-07-13 15:55:00,66.48,66.55,66.48,66.5,131400.0,50.5553,50.6086,50.5553,50.5706,131400.0
2011-07-14 09:30:00,66.8,66.83,66.41,66.41,74800.0,50.7987,50.8215,50.5021,50.5021,74800.0
2011-07-14 09:35:00,66.44,66.44,66.13,66.21,34000.0,50.5249,50.5249,50.2892,50.35,34000.0
2011-07-14 09:40:00,66.22,66.64,66.22,66.62,64200.0,50.3576,50.677,50.3576,50.6618,64200.0
2011-07-14 09:45:00,66.61,66.64,66.25,66.33,213100.0,50.6542,50.677,50.3804,50.4413,213100.0
2011-07-14 09:50:00,66.36,66.46,66.29,66.34,61900.0,50.4641,50.5401,50.4109,50.4489,61900.0
2011-07-14 09:55:00,66.36,66.4,66.3,66.34,40400.0,50.4641,50.4945,50.4185,50.4489,40400.0
2011-07-14 10:00:00,66.35,66.38,66.21,66.21,69400.0,50.4565,50.4793,50.35,50.35,69400.0
2011-07-14 10:05:00,66.22,66.28,66.21,66.21,55500.0,50.3576,50.4033,50.35,50.35,55500.0
2011-07-14 10:10:00,66.21,66.21,66.07,66.09,65300.0,50.35,50.35,50.2436,50.2588,65300.0
2011-07-14 10:15:00,66.09,66.26,66.09,66.26,50200.0,50.2588,50.388,50.2588,50.388,50200.0
2011-07-14 10:20:00,66.26,66.36,66.25,66.25,48400.0,50.388,50.4641,50.3804,50.3804,48400.0
2011-07-14 10:25:00,66.26,66.32,66.24,66.28,34100.0,50.388,50.4337,50.3728,50.4033,34100.0
2011-07-14 10:30:00,66.28,66.33,66.25,66.3,60400.0,50.4033,50.4413,50.3804,50.4185,60400.0
2011-07-14 10:35:00,66.29,66.33,66.16,66.32,48100.0,50.4109,50.4413,50.312,50.4337,48100.0
2011-07-14 10:40:00,66.32,66.34,66.21,66.22,48300.0,50.4337,50.4489,50.35,50.3576,48300.0
2011-07-14 10:45:00,66.21,66.27,66.15,66.18,58800.0,50.35,50.3957,50.3044,50.3272,58800.0
2011-07-14 10:50:00,66.17,66.2,65.91,65.96,95000.0,50.3196,50.3424,50.1219,50.1599,95000.0
2011-07-14 10:55:00,65.97,66.02,65.81,65.85,48100.0,50.1675,50.2055,50.0458,50.0763,48100.0
2011-07-14 11:00:00,65.86,66.01,65.86,65.99,56500.0,50.0839,50.1979,50.0839,50.1827,56500.0
2011-07-14 11:05:00,65.99,66.01,65.9,65.95,41700.0,50.1827,50.1979,50.1143,50.1523,41700.0
2011-07-14 11:10:00,65.95,65.95,65.85,65.86,21800.0,50.1523,50.1523,50.0763,50.0839,21800.0
2011-07-14 11:15:00,65.88,66.03,65.86,65.98,25000.0,50.0991,50.2131,50.0839,50.1751,25000.0
2011-07-14 11:20:00,65.98,66.03,65.97,65.99,26100.0,50.1751,50.2131,50.1675,50.1827,26100.0
2011-07-14 11:25:00,65.98,66.01,65.95,66.0,19600.0,50.1751,50.1979,50.1523,50.1903,19600.0
2011-07-14 11:30:00,66.0,66.0,65.91,65.97,27600.0,50.1903,50.1903,50.1219,50.1675,27600.0
2011-07-14 11:35:00,65.97,65.98,65.83,65.83,25700.0,50.1675,50.1751,50.061,50.061,25700.0
2011-07-14 11:40:00,65.83,65.96,65.82,65.95,30500.0,50.061,50.1599,50.0534,50.1523,30500.0
2011-07-14 11:45:00,65.95,66.0,65.94,65.95,28200.0,50.1523,50.1903,50.1447,50.1523,28200.0
2011-07-14 11:50:00,65.95,65.98,65.88,65.96,19500.0,50.1523,50.1751,50.0991,50.1599,19500.0
2011-07-14 11:55:00,65.96,65.99,65.9,65.93,19100.0,50.1599,50.1827,50.1143,50.1371,19100.0
2011-07-14 12:00:00,65.94,65.94,65.8,65.84,20800.0,50.1447,50.1447,50.0382,50.0687,20800.0
2011-07-14 12:05:00,65.85,65.9,65.79,65.82,22400.0,50.0763,50.1143,50.0306,50.0534,22400.0
2011-07-14 12:10:00,65.82,65.9,65.78,65.89,15500.0,50.0534,50.1143,50.023,50.1067,15500.0
2011-07-14 12:15:00,65.89,65.9,65.75,65.75,95500.0,50.1067,50.1143,50.0002,50.0002,95500.0
2011-07-14 12:20:00,65.75,65.77,65.62,65.68,37800.0,50.0002,50.0154,49.9014,49.947,37800.0
2011-07-14 12:25:00,65.67,65.75,65.65,65.75,10600.0,49.9394,50.0002,49.9242,50.0002,10600.0
2011-07-14 12:30:00,65.75,65.77,65.7,65.7,40100.0,50.0002,50.0154,49.9622,49.9622,40100.0
2011-07-14 12:35:00,65.7,65.71,65.6,65.62,44500.0,49.9622,49.9698,49.8861,49.9014,44500.0
2011-07-14 12:40:00,65.62,65.64,65.57,65.6,43600.0,49.9014,49.9166,49.8633,49.8861,43600.0
2011-07-14 12:45:00,65.6,65.62,65.56,65.62,21000.0,49.8861,49.9014,49.8557,49.9014,21000.0
2011-07-14 12:50:00,65.61,65.64,65.54,65.54,18800.0,49.8937,49.9166,49.8405,49.8405,18800.0
2011-07-14 12:55:00,65.56,65.63,65.47,65.47,43600.0,49.8557,49.909,49.7873,49.7873,43600.0
2011-07-14 13:00:00,65.46,65.51,65.44,65.44,23700.0,49.7797,49.8177,49.7645,49.7645,23700.0
2011-07-14 13:05:00,65.44,65.54,65.43,65.51,27600.0,49.7645,49.8405,49.7569,49.8177,27600.0
2011-07-14 13:10:00,65.52,65.55,65.45,65.46,25100.0,49.8253,49.8481,49.7721,49.7797,25100.0
2011-07-14 13:15:00,65.46,65.47,65.41,65.42,14500.0,49.7797,49.7873,49.7417,49.7493,14500.0
2011-07-14 13:20:00,65.42,65.56,65.39,65.52,21800.0,49.7493,49.8557,49.7264,49.8253,21800.0
2011-07-14 13:25:00,65.52,65.64,65.45,65.63,36500.0,49.8253,49.9166,49.7721,49.909,36500.0
2011-07-14 13:30:00,65.64,65.79,65.61,65.63,97400.0,49.9166,50.0306,49.8937,49.909,97400.0
2011-07-14 13:35:00,65.63,65.64,65.42,65.49,124300.0,49.909,49.9166,49.7493,49.8025,124300.0
2011-07-14 13:40:00,65.5,65.51,65.42,65.47,65100.0,49.8101,49.8177,49.7493,49.7873,65100.0
2011-07-14 13:45:00,65.47,65.49,65.43,65.48,31200.0,49.7873,49.8025,49.7569,49.7949,31200.0
2011-07-14 13:50:00,65.47,65.5,65.43,65.49,33200.0,49.7873,49.8101,49.7569,49.8025,33200.0
2011-07-14 13:55:00,65.48,65.58,65.47,65.58,33800.0,49.7949,49.8709,49.7873,49.8709,33800.0
2011-07-14 14:00:00,65.6,65.68,65.59,65.6,33800.0,49.8861,49.947,49.8785,49.8861,33800.0
2011-07-14 14:05:00,65.6,65.61,65.55,65.61,18700.0,49.8861,49.8937,49.8481,49.8937,18700.0
2011-07-14 14:10:00,65.61,65.73,65.6,65.64,57200.0,49.8937,49.985,49.8861,49.9166,57200.0
2011-07-14 14:15:00,65.63,65.77,65.62,65.75,44000.0,49.909,50.0154,49.9014,50.0002,44000.0
2011-07-14 14:20:00,65.75,65.82,65.71,65.77,38200.0,50.0002,50.0534,49.9698,50.0154,38200.0
2011-07-14 14:25:00,65.77,65.83,65.7,65.73,41900.0,50.0154,50.061,49.9622,49.985,41900.0
2011-07-14 14:30:00,65.72,65.74,65.64,65.67,46700.0,49.9774,49.9926,49.9166,49.9394,46700.0
2011-07-14 14:35:00,65.67,65.67,65.45,65.46,67700.0,49.9394,49.9394,49.7721,49.7797,67700.0
2011-07-14 14:40:00,65.46,65.5,65.45,65.5,31500.0,49.7797,49.8101,49.7721,49.8101,31500.0
2011-07-14 14:45:00,65.49,65.51,65.42,65.44,46800.0,49.8025,49.8177,49.7493,49.7645,46800.0
2011-07-14 14:50:00,65.43,65.44,65.28,65.28,73400.0,49.7569,49.7645,49.6428,49.6428,73400.0
2011-07-14 14:55:00,65.28,65.28,65.18,65.26,133900.0,49.6428,49.6428,49.5667,49.6276,133900.0
2011-07-14 15:00:00,65.26,65.47,65.26,65.45,54800.0,49.6276,49.7873,49.6276,49.7721,54800.0
2011-07-14 15:05:00,65.46,65.48,65.28,65.33,54400.0,49.7797,49.7949,49.6428,49.6808,54400.0
2011-07-14 15:10:00,65.33,65.45,65.24,65.45,34700.0,49.6808,49.7721,49.6124,49.7721,34700.0
2011-07-14 15:15:00,65.45,65.54,65.43,65.54,47500.0,49.7721,49.8405,49.7569,49.8405,47500.0
2011-07-14 15:20:00,65.55,65.62,65.55,65.56,67100.0,49.8481,49.9014,49.8481,49.8557,67100.0
2011-07-14 15:25:00,65.56,65.58,65.46,65.49,46000.0,49.8557,49.8709,49.7797,49.8025,46000.0
2011-07-14 15:30:00,65.49,65.58,65.47,65.56,33200.0,49.8025,49.8709,49.7873,49.8557,33200.0
2011-07-14 15:35:00,65.57,65.61,65.56,65.6,60600.0,49.8633,49.8937,49.8557,49.8861,60600.0
2011-07-14 15:40:00,65.59,65.61,65.5,65.52,61300.0,49.8785,49.8937,49.8101,49.8253,61300.0
2011-07-14 15:45:00,65.51,65.52,65.47,65.52,64500.0,49.8177,49.8253,49.7873,49.8253,64500.0
2011-07-14 15:50:00,65.53,65.53,65.35,65.46,70900.0,49.8329,49.8329,49.696,49.7797,70900.0
2011-07-14 15:55:00,65.46,65.54,65.43,65.52,76400.0,49.7797,49.8405,49.7569,49.8253,76400.0
2011-07-15 09:30:00,65.72,65.72,65.54,65.63,195800.0,49.9774,49.9774,49.8405,49.909,195800.0
2011-07-15 09:35:00,65.61,65.63,65.56,65.57,24100.0,49.8937,49.909,49.8557,49.8633,24100.0
2011-07-15 09:40:00,65.57,65.57,65.25,65.27,26500.0,49.8633,49.8633,49.62,49.6352,26500.0
2011-07-15 09:45:00,65.26,65.5,65.25,65.26,44300.0,49.6276,49.8101,49.62,49.6276,44300.0
2011-07-15 09:50:00,65.24,65.31,65.1,65.23,51900.0,49.6124,49.6656,49.5059,49.6048,51900.0
2011-07-15 09:55:00,65.23,65.23,64.93,65.08,59500.0,49.6048,49.6048,49.3766,49.4907,59500.0
2011-07-15 10:00:00,65.07,65.34,65.07,65.28,50200.0,49.4831,49.6884,49.4831,49.6428,50200.0
2011-07-15 10:05:00,65.28,65.34,65.11,65.14,32500.0,49.6428,49.6884,49.5135,49.5363,32500.0
2011-07-15 10:10:00,65.13,65.14,65.02,65.09,27500.0,49.5287,49.5363,49.4451,49.4983,27500.0
2011-07-15 10:15:00,65.09,65.09,64.82,64.84,37200.0,49.4983,49.4983,49.293,49.3082,37200.0
2011-07-15 10:20:00,64.81,64.82,64.7,64.79,33300.0,49.2854,49.293,49.2017,49.2702,33300.0
2011-07-15 10:25:00,64.8,64.88,64.7,64.87,50300.0,49.2778,49.3386,49.2017,49.331,50300.0
2011-07-15 10:30:00,64.91,65.01,64.83,64.83,30200.0,49.3614,49.4375,49.3006,49.3006,30200.0
2011-07-15 10:35:00,64.83,64.92,64.77,64.77,27700.0,49.3006,49.369,49.255,49.255,27700.0
2011-07-15 10:40:00,64.76,65.01,64.74,65.01,28400.0,49.2474,49.4375,49.2321,49.4375,28400.0
2011-07-15 10:45:00,65.01,65.05,64.98,64.98,20500.0,49.4375,49.4679,49.4147,49.4147,20500.0
2011-07-15 10:50:00,64.98,65.03,64.92,65.01,21100.0,49.4147,49.4527,49.369,49.4375,21100.0
2011-07-15 10:55:00,65.01,65.01,64.89,64.93,16400.0,49.4375,49.4375,49.3462,49.3766,16400.0
2011-07-15 11:00:00,64.93,64.94,64.76,64.86,27100.0,49.3766,49.3842,49.2474,49.3234,27100.0
2011-07-15 11:05:00,64.84,64.91,64.82,64.87,19300.0,49.3082,49.3614,49.293,49.331,19300.0
2011-07-15 11:10:00,64.87,64.98,64.86,64.94,36100.0,49.331,49.4147,49.3234,49.3842,36100.0
2011-07-15 11:15:00,64.94,64.94,64.69,64.7,44800.0,49.3842,49.3842,49.1941,49.2017,44800.0
2011-07-15 11:20:00,64.71,64.74,64.69,64.7,34500.0,49.2093,49.2321,49.1941,49.2017,34500.0
2011-07-15 11:25:00,64.7,64.7,64.63,64.67,27600.0,49.2017,49.2017,49.1485,49.1789,27600.0
2011-07-15 11:30:00,64.67,64.67,64.58,64.61,36800.0,49.1789,49.1789,49.1105,49.1333,36800.0
2011-07-15 11:35:00,64.61,64.69,64.6,64.67,42600.0,49.1333,49.1941,49.1257,49.1789,42600.0
2011-07-15 11:40:00,64.68,64.69,64.58,64.59,35800.0,49.1865,49.1941,49.1105,49.1181,35800.0
2011-07-15 11:45:00,64.6,64.61,64.54,64.56,45500.0,49.1257,49.1333,49.0801,49.0953,45500.0
2011-07-15 11:50:00,64.57,64.61,64.56,64.58,45600.0,49.1029,49.1333,49.0953,49.1105,45600.0
2011-07-15 11:55:00,64.59,64.62,64.57,64.58,25900.0,49.1181,49.1409,49.1029,49.1105,25900.0
2011-07-15 12:00:00,64.58,64.65,64.54,64.59,97900.0,49.1105,49.1637,49.0801,49.1181,97900.0
2011-07-15 12:05:00,64.6,64.61,64.46,64.5,136000.0,49.1257,49.1333,49.0192,49.0496,136000.0
2011-07-15 12:10:00,64.51,64.58,64.5,64.51,28000.0,49.0572,49.1105,49.0496,49.0572,28000.0
2011-07-15 12:15:00,64.51,64.54,64.37,64.37,27200.0,49.0572,49.0801,48.9508,48.9508,27200.0
2011-07-15 12:20:00,64.38,64.42,64.29,64.3,34900.0,48.9584,48.9888,48.8899,48.8975,34900.0
2011-07-15 12:25:00,64.3,64.34,64.3,64.34,23600.0,48.8975,48.928,48.8975,48.928,23600.0
2011-07-15 12:30:00,64.33,64.39,64.31,64.31,61700.0,48.9204,48.966,48.9051,48.9051,61700.0
2011-07-15 12:35:00,64.32,64.32,64.21,64.21,51500.0,48.9128,48.9128,48.8291,48.8291,51500.0
2011-07-15 12:40:00,64.21,64.22,64.1,64.11,51500.0,48.8291,48.8367,48.7455,48.7531,51500.0
2011-07-15 12:45:00,64.11,64.11,63.98,64.03,70000.0,48.7531,48.7531,48.6542,48.6922,70000.0
2011-07-15 12:50:00,64.03,64.18,64.01,64.11,37400.0,48.6922,48.8063,48.677,48.7531,37400.0
2011-07-15 12:55:00,64.11,64.17,64.08,64.16,15000.0,48.7531,48.7987,48.7302,48.7911,15000.0
2011-07-15 13:00:00,64.15,64.15,64.09,64.12,22700.0,48.7835,48.7835,48.7378,48.7607,22700.0
2011-07-15 13:05:00,64.12,64.16,64.12,64.15,13900.0,48.7607,48.7911,48.7607,48.7835,13900.0
2011-07-15 13:10:00,64.15,64.17,64.12,64.12,23500.0,48.7835,48.7987,48.7607,48.7607,23500.0
2011-07-15 13:15:00,64.13,64.15,64.12,64.15,35700.0,48.7683,48.7835,48.7607,48.7835,35700.0
2011-07-15 13:20:00,64.14,64.16,64.13,64.13,27800.0,48.7759,48.7911,48.7683,48.7683,27800.0
2011-07-15 13:25:00,64.12,64.2,64.1,64.17,31200.0,48.7607,48.8215,48.7455,48.7987,31200.0
2011-07-15 13:30:00,64.17,64.23,64.17,64.22,25100.0,48.7987,48.8443,48.7987,48.8367,25100.0
2011-07-15 13:35:00,64.23,64.26,64.22,64.26,14300.0,48.8443,48.8671,48.8367,48.8671,14300.0
2011-07-15 13:40:00,64.25,64.27,64.19,64.22,34900.0,48.8595,48.8747,48.8139,48.8367,34900.0
2011-07-15 13:45:00,64.24,64.25,64.22,64.23,16300.0,48.8519,48.8595,48.8367,48.8443,16300.0
2011-07-15 13:50:00,64.23,64.24,64.2,64.23,26800.0,48.8443,48.8519,48.8215,48.8443,26800.0
2011-07-15 13:55:00,64.25,64.26,64.11,64.11,39700.0,48.8595,48.8671,48.7531,48.7531,39700.0
2011-07-15 14:00:00,64.11,64.13,64.06,64.07,77300.0,48.7531,48.7683,48.715,48.7226,77300.0
2011-07-15 14:05:00,64.07,64.07,63.97,64.0,42600.0,48.7226,48.7226,48.6466,48.6694,42600.0
2011-07-15 14:10:00,63.99,64.01,63.97,63.98,25800.0,48.6618,48.677,48.6466,48.6542,25800.0
2011-07-15 14:15:00,63.99,64.03,63.99,64.0,25900.0,48.6618,48.6922,48.6618,48.6694,25900.0
2011-07-15 14:20:00,64.0,64.0,63.92,63.95,27300.0,48.6694,48.6694,48.6086,48.6314,27300.0
2011-07-15 14:25:00,63.95,63.96,63.92,63.94,18700.0,48.6314,48.639,48.6086,48.6238,18700.0
2011-07-15 14:30:00,63.94,64.0,63.94,64.0,76600.0,48.6238,48.6694,48.6238,48.6694,76600.0
2011-07-15 14:35:00,63.99,64.01,63.84,63.84,102200.0,48.6618,48.677,48.5477,48.5477,102200.0
2011-07-15 14:40:00,63.85,63.86,63.84,63.85,37300.0,48.5553,48.5629,48.5477,48.5553,37300.0
2011-07-15 14:45:00,63.85,64.0,63.85,63.97,56700.0,48.5553,48.6694,48.5553,48.6466,56700.0
2011-07-15 14:50:00,63.97,64.0,63.89,63.89,47200.0,48.6466,48.6694,48.5858,48.5858,47200.0
2011-07-15 14:55:00,63.89,63.99,63.88,63.97,28200.0,48.5858,48.6618,48.5782,48.6466,28200.0
2011-07-15 15:00:00,63.97,64.02,63.96,63.99,25600.0,48.6466,48.6846,48.639,48.6618,25600.0
2011-07-15 15:05:00,63.99,64.15,63.98,64.14,101100.0,48.6618,48.7835,48.6542,48.7759,101100.0
2011-07-15 15:10:00,64.14,64.24,64.13,64.24,66400.0,48.7759,48.8519,48.7683,48.8519,66400.0
2011-07-15 15:15:00,64.23,64.23,64.17,64.17,93100.0,48.8443,48.8443,48.7987,48.7987,93100.0
2011-07-15 15:20:00,64.18,64.42,64.16,64.42,99000.0,48.8063,48.9888,48.7911,48.9888,99000.0
2011-07-15 15:25:00,64.42,64.55,64.35,64.5,91700.0,48.9888,49.0877,48.9356,49.0496,91700.0
2011-07-15 15:30:00,64.51,64.6,64.51,64.56,102700.0,49.0572,49.1257,49.0572,49.0953,102700.0
2011-07-15 15:35:00,64.56,64.6,64.53,64.58,60800.0,49.0953,49.1257,49.0725,49.1105,60800.0
2011-07-15 15:40:00,64.58,64.6,64.56,64.58,169100.0,49.1105,49.1257,49.0953,49.1105,169100.0
2011-07-15 15:45:00,64.58,64.61,64.56,64.6,215700.0,49.1105,49.1333,49.0953,49.1257,215700.0
2011-07-15 15:50:00,64.59,64.6,64.55,64.59,68900.0,49.1181,49.1257,49.0877,49.1181,68900.0
2011-07-15 15:55:00,64.59,64.61,64.56,64.61,265900.0,49.1181,49.1333,49.0953,49.1333,265900.0
2011-07-18 09:30:00,64.51,64.63,64.09,64.15,65500.0,49.0572,49.1485,48.7378,48.7835,65500.0
2011-07-18 09:35:00,64.12,64.19,63.91,64.15,36200.0,48.7607,48.8139,48.601,48.7835,36200.0
2011-07-18 09:40:00,64.15,64.18,64.07,64.07,31600.0,48.7835,48.8063,48.7226,48.7226,31600.0
2011-07-18 09:45:00,64.06,64.16,63.85,63.85,53300.0,48.715,48.7911,48.5553,48.5553,53300.0
2011-07-18 09:50:00,63.85,64.03,63.85,63.96,40100.0,48.5553,48.6922,48.5553,48.639,40100.0
2011-07-18 09:55:00,63.94,64.0,63.82,63.84,27200.0,48.6238,48.6694,48.5325,48.5477,27200.0
2011-07-18 10:00:00,63.84,63.86,63.67,63.81,43300.0,48.5477,48.5629,48.4185,48.5249,43300.0
2011-07-18 10:05:00,63.81,63.82,63.58,63.67,55400.0,48.5249,48.5325,48.35,48.4185,55400.0
2011-07-18 10:10:00,63.67,63.81,63.62,63.63,81800.0,48.4185,48.5249,48.3804,48.388,81800.0
2011-07-18 10:15:00,63.63,63.75,63.62,63.69,39900.0,48.388,48.4793,48.3804,48.4337,39900.0
2011-07-18 10:20:00,63.69,63.83,63.69,63.72,38500.0,48.4337,48.5401,48.4337,48.4565,38500.0
2011-07-18 10:25:00,63.71,63.87,63.68,63.82,38100.0,48.4489,48.5705,48.4261,48.5325,38100.0
2011-07-18 10:30:00,63.82,63.82,63.72,63.79,39800.0,48.5325,48.5325,48.4565,48.5097,39800.0
2011-07-18 10:35:00,63.78,63.87,63.75,63.84,71100.0,48.5021,48.5705,48.4793,48.5477,71100.0
2011-07-18 10:40:00,63.84,63.96,63.84,63.96,26000.0,48.5477,48.639,48.5477,48.639,26000.0
2011-07-18 10:45:00,63.95,63.98,63.83,63.84,33000.0,48.6314,48.6542,48.5401,48.5477,33000.0
2011-07-18 10:50:00,63.84,63.95,63.8,63.81,23100.0,48.5477,48.6314,48.5173,48.5249,23100.0
2011-07-18 10:55:00,63.79,63.98,63.78,63.88,27700.0,48.5097,48.6542,48.5021,48.5782,27700.0
2011-07-18 11:00:00,63.87,63.96,63.86,63.89,22700.0,48.5705,48.639,48.5629,48.5858,22700.0
2011-07-18 11:05:00,63.89,63.98,63.84,63.86,18600.0,48.5858,48.6542,48.5477,48.5629,18600.0
2011-07-18 11:10:00,63.86,63.87,63.78,63.85,18400.0,48.5629,48.5705,48.5021,48.5553,18400.0
2011-07-18 11:15:00,63.85,63.94,63.83,63.94,20700.0,48.5553,48.6238,48.5401,48.6238,20700.0
2011-07-18 11:20:00,63.95,63.98,63.82,63.88,25000.0,48.6314,48.6542,48.5325,48.5782,25000.0
2011-07-18 11:25:00,63.89,64.06,63.88,63.99,24800.0,48.5858,48.715,48.5782,48.6618,24800.0
2011-07-18 11:30:00,63.98,64.01,63.86,63.86,28900.0,48.6542,48.677,48.5629,48.5629,28900.0
2011-07-18 11:35:00,63.87,63.87,63.69,63.73,60400.0,48.5705,48.5705,48.4337,48.4641,60400.0
2011-07-18 11:40:00,63.73,63.82,63.73,63.76,27000.0,48.4641,48.5325,48.4641,48.4869,27000.0
2011-07-18 11:45:00,63.77,63.86,63.72,63.86,28600.0,48.4945,48.5629,48.4565,48.5629,28600.0
2011-07-18 11:50:00,63.85,63.93,63.85,63.9,20900.0,48.5553,48.6162,48.5553,48.5934,20900.0
2011-07-18 11:55:00,63.89,63.95,63.88,63.89,33500.0,48.5858,48.6314,48.5782,48.5858,33500.0
2011-07-18 12:00:00,63.9,64.03,63.89,63.98,30500.0,48.5934,48.6922,48.5858,48.6542,30500.0
2011-07-18 12:05:00,63.98,63.99,63.9,63.98,21700.0,48.6542,48.6618,48.5934,48.6542,21700.0
2011-07-18 12:10:00,63.99,64.14,63.99,64.11,33600.0,48.6618,48.7759,48.6618,48.7531,33600.0
2011-07-18 12:15:00,64.11,64.16,64.06,64.07,23300.0,48.7531,48.7911,48.715,48.7226,23300.0
2011-07-18 12:20:00,64.07,64.13,64.06,64.11,48300.0,48.7226,48.7683,48.715,48.7531,48300.0
2011-07-18 12:25:00,64.1,64.29,64.1,64.27,79600.0,48.7455,48.8899,48.7455,48.8747,79600.0
2011-07-18 12:30:00,64.26,64.42,64.26,64.42,70900.0,48.8671,48.9888,48.8671,48.9888,70900.0
2011-07-18 12:35:00,64.42,64.44,64.33,64.39,26900.0,48.9888,49.004,48.9204,48.966,26900.0
2011-07-18 12:40:00,64.39,64.39,64.3,64.31,16200.0,48.966,48.966,48.8975,48.9051,16200.0
2011-07-18 12:45:00,64.31,64.34,64.25,64.26,26400.0,48.9051,48.928,48.8595,48.8671,26400.0
2011-07-18 12:50:00,64.25,64.27,64.23,64.26,11600.0,48.8595,48.8747,48.8443,48.8671,11600.0
2011-07-18 12:55:00,64.25,64.3,64.25,64.29,15200.0,48.8595,48.8975,48.8595,48.8899,15200.0
2011-07-18 13:00:00,64.29,64.29,64.21,64.23,15900.0,48.8899,48.8899,48.8291,48.8443,15900.0
2011-07-18 13:05:00,64.23,64.32,64.22,64.3,18400.0,48.8443,48.9128,48.8367,48.8975,18400.0
2011-07-18 13:10:00,64.32,64.32,64.23,64.23,20600.0,48.9128,48.9128,48.8443,48.8443,20600.0
2011-07-18 13:15:00,64.23,64.23,64.16,64.2,16800.0,48.8443,48.8443,48.7911,48.8215,16800.0
2011-07-18 13:20:00,64.2,64.29,64.2,64.25,41300.0,48.8215,48.8899,48.8215,48.8595,41300.0
2011-07-18 13:25:00,64.25,64.31,64.23,64.31,22700.0,48.8595,48.9051,48.8443,48.9051,22700.0
2011-07-18 13:30:00,64.32,64.43,64.31,64.41,13800.0,48.9128,48.9964,48.9051,48.9812,13800.0
2011-07-18 13:35:00,64.39,64.51,64.39,64.44,97300.0,48.966,49.0572,48.966,49.004,97300.0
2011-07-18 13:40:00,64.43,64.43,64.32,64.32,27000.0,48.9964,48.9964,48.9128,48.9128,27000.0
2011-07-18 13:45:00,64.33,64.36,64.29,64.34,34800.0,48.9204,48.9432,48.8899,48.928,34800.0
2011-07-18 13:50:00,64.34,64.4,64.33,64.38,24600.0,48.928,48.9736,48.9204,48.9584,24600.0
2011-07-18 13:55:00,64.38,64.4,64.35,64.36,44800.0,48.9584,48.9736,48.9356,48.9432,44800.0
2011-07-18 14:00:00,64.36,64.38,64.21,64.26,29200.0,48.9432,48.9584,48.8291,48.8671,29200.0
2011-07-18 14:05:00,64.26,64.36,64.25,64.35,16200.0,48.8671,48.9432,48.8595,48.9356,16200.0
2011-07-18 14:10:00,64.36,64.41,64.35,64.37,130200.0,48.9432,48.9812,48.9356,48.9508,130200.0
2011-07-18 14:15:00,64.38,64.39,64.34,64.35,14100.0,48.9584,48.966,48.928,48.9356,14100.0
2011-07-18 14:20:00,64.36,64.38,64.29,64.31,12500.0,48.9432,48.9584,48.8899,48.9051,12500.0
2011-07-18 14:25:00,64.31,64.35,64.31,64.32,13800.0,48.9051,48.9356,48.9051,48.9128,13800.0
2011-07-18 14:30:00,64.32,64.32,64.14,64.14,21100.0,48.9128,48.9128,48.7759,48.7759,21100.0
2011-07-18 14:35:00,64.15,64.25,64.15,64.25,13800.0,48.7835,48.8595,48.7835,48.8595,13800.0
2011-07-18 14:40:00,64.25,64.32,64.24,64.31,16000.0,48.8595,48.9128,48.8519,48.9051,16000.0
2011-07-18 14:45:00,64.31,64.32,64.23,64.24,17600.0,48.9051,48.9128,48.8443,48.8519,17600.0
2011-07-18 14:50:00,64.24,64.31,64.24,64.3,15600.0,48.8519,48.9051,48.8519,48.8975,15600.0
2011-07-18 14:55:00,64.29,64.42,64.26,64.42,78600.0,48.8899,48.9888,48.8671,48.9888,78600.0
2011-07-18 15:00:00,64.42,64.46,64.39,64.45,116200.0,48.9888,49.0192,48.966,49.0116,116200.0
2011-07-18 15:05:00,64.44,64.45,64.33,64.35,21900.0,49.004,49.0116,48.9204,48.9356,21900.0
2011-07-18 15:10:00,64.35,64.36,64.26,64.27,21300.0,48.9356,48.9432,48.8671,48.8747,21300.0
2011-07-18 15:15:00,64.26,64.34,64.25,64.33,21800.0,48.8671,48.928,48.8595,48.9204,21800.0
2011-07-18 15:20:00,64.33,64.35,64.29,64.33,27000.0,48.9204,48.9356,48.8899,48.9204,27000.0
2011-07-18 15:25:00,64.34,64.42,64.32,64.42,46200.0,48.928,48.9888,48.9128,48.9888,46200.0
2011-07-18 15:30:00,64.41,64.45,64.31,64.34,59400.0,48.9812,49.0116,48.9051,48.928,59400.0
2011-07-18 15:35:00,64.34,64.37,64.31,64.35,35500.0,48.928,48.9508,48.9051,48.9356,35500.0
2011-07-18 15:40:00,64.36,64.4,64.3,64.35,96100.0,48.9432,48.9736,48.8975,48.9356,96100.0
2011-07-18 15:45:00,64.33,64.44,64.31,64.43,50400.0,48.9204,49.004,48.9051,48.9964,50400.0
2011-07-18 15:50:00,64.43,64.45,64.38,64.42,75000.0,48.9964,49.0116,48.9584,48.9888,75000.0
2011-07-18 15:55:00,64.42,64.43,64.35,64.39,123600.0,48.9888,48.9964,48.9356,48.966,123600.0
2011-07-19 09:30:00,64.54,64.78,64.34,64.5,81800.0,49.0801,49.2626,48.928,49.0496,81800.0
2011-07-19 09:35:00,64.5,64.54,64.33,64.4,131000.0,49.0496,49.0801,48.9204,48.9736,131000.0
2011-07-19 09:40:00,64.4,64.48,64.37,64.45,94500.0,48.9736,49.0344,48.9508,49.0116,94500.0
2011-07-19 09:45:00,64.45,64.45,64.39,64.42,34800.0,49.0116,49.0116,48.966,48.9888,34800.0
2011-07-19 09:50:00,64.42,64.43,64.33,64.39,39300.0,48.9888,48.9964,48.9204,48.966,39300.0
2011-07-19 09:55:00,64.39,64.44,64.34,64.36,48600.0,48.966,49.004,48.928,48.9432,48600.0
2011-07-19 10:00:00,64.36,64.38,64.3,64.38,35200.0,48.9432,48.9584,48.8975,48.9584,35200.0
2011-07-19 10:05:00,64.38,64.39,64.34,64.36,58400.0,48.9584,48.966,48.928,48.9432,58400.0
2011-07-19 10:10:00,64.35,64.36,64.3,64.34,26100.0,48.9356,48.9432,48.8975,48.928,26100.0
2011-07-19 10:15:00,64.35,64.46,64.35,64.4,50200.0,48.9356,49.0192,48.9356,48.9736,50200.0
2011-07-19 10:20:00,64.4,64.41,64.31,64.31,38300.0,48.9736,48.9812,48.9051,48.9051,38300.0
2011-07-19 10:25:00,64.33,64.34,64.22,64.22,27200.0,48.9204,48.928,48.8367,48.8367,27200.0
2011-07-19 10:30:00,64.22,64.3,64.2,64.3,31800.0,48.8367,48.8975,48.8215,48.8975,31800.0
2011-07-19 10:35:00,64.3,64.35,64.3,64.31,14400.0,48.8975,48.9356,48.8975,48.9051,14400.0
2011-07-19 10:40:00,64.32,64.32,64.3,64.31,10400.0,48.9128,48.9128,48.8975,48.9051,10400.0
2011-07-19 10:45:00,64.32,64.35,64.27,64.35,22100.0,48.9128,48.9356,48.8747,48.9356,22100.0
2011-07-19 10:50:00,64.36,64.39,64.34,64.37,54100.0,48.9432,48.966,48.928,48.9508,54100.0
2011-07-19 10:55:00,64.4,64.4,64.3,64.32,15500.0,48.9736,48.9736,48.8975,48.9128,15500.0
2011-07-19 11:00:00,64.33,64.4,64.31,64.39,17900.0,48.9204,48.9736,48.9051,48.966,17900.0
2011-07-19 11:05:00,64.39,64.41,64.37,64.39,29800.0,48.966,48.9812,48.9508,48.966,29800.0
2011-07-19 11:10:00,64.39,64.4,64.38,64.39,13100.0,48.966,48.9736,48.9584,48.966,13100.0
2011-07-19 11:15:00,64.4,64.41,64.35,64.37,36400.0,48.9736,48.9812,48.9356,48.9508,36400.0
2011-07-19 11:20:00,64.37,64.41,64.37,64.39,28700.0,48.9508,48.9812,48.9508,48.966,28700.0
2011-07-19 11:25:00,64.4,64.42,64.37,64.39,32500.0,48.9736,48.9888,48.9508,48.966,32500.0
2011-07-19 11:30:00,64.39,64.45,64.38,64.44,55100.0,48.966,49.0116,48.9584,49.004,55100.0
2011-07-19 11:35:00,64.44,64.44,64.36,64.36,55100.0,49.004,49.004,48.9432,48.9432,55100.0
2011-07-19 11:40:00,64.36,64.37,64.3,64.37,15000.0,48.9432,48.9508,48.8975,48.9508,15000.0
2011-07-19 11:45:00,64.36,64.37,64.33,64.34,23500.0,48.9432,48.9508,48.9204,48.928,23500.0
2011-07-19 11:50:00,64.35,64.36,64.33,64.33,28600.0,48.9356,48.9432,48.9204,48.9204,28600.0
2011-07-19 11:55:00,64.34,64.34,64.21,64.23,36500.0,48.928,48.928,48.8291,48.8443,36500.0
2011-07-19 12:00:00,64.23,64.3,64.21,64.23,31500.0,48.8443,48.8975,48.8291,48.8443,31500.0
2011-07-19 12:05:00,64.23,64.26,64.21,64.23,27400.0,48.8443,48.8671,48.8291,48.8443,27400.0
2011-07-19 12:10:00,64.23,64.27,64.22,64.26,19500.0,48.8443,48.8747,48.8367,48.8671,19500.0
2011-07-19 12:15:00,64.26,64.27,64.22,64.22,36300.0,48.8671,48.8747,48.8367,48.8367,36300.0
2011-07-19 12:20:00,64.22,64.23,64.19,64.19,25200.0,48.8367,48.8443,48.8139,48.8139,25200.0
2011-07-19 12:25:00,64.19,64.21,64.18,64.19,14700.0,48.8139,48.8291,48.8063,48.8139,14700.0
2011-07-19 12:30:00,64.2,64.25,64.19,64.24,23700.0,48.8215,48.8595,48.8139,48.8519,23700.0
2011-07-19 12:35:00,64.24,64.25,64.13,64.13,17200.0,48.8519,48.8595,48.7683,48.7683,17200.0
2011-07-19 12:40:00,64.13,64.13,64.0,64.04,25200.0,48.7683,48.7683,48.6694,48.6998,25200.0
2011-07-19 12:45:00,64.05,64.1,64.03,64.09,11600.0,48.7074,48.7455,48.6922,48.7378,11600.0
2011-07-19 12:50:00,64.09,64.14,64.04,64.14,14700.0,48.7378,48.7759,48.6998,48.7759,14700.0
2011-07-19 12:55:00,64.14,64.17,64.14,64.16,10400.0,48.7759,48.7987,48.7759,48.7911,10400.0
2011-07-19 13:00:00,64.17,64.18,64.14,64.17,10900.0,48.7987,48.8063,48.7759,48.7987,10900.0
2011-07-19 13:05:00,64.17,64.22,64.17,64.19,16400.0,48.7987,48.8367,48.7987,48.8139,16400.0
2011-07-19 13:10:00,64.18,64.21,64.13,64.21,25200.0,48.8063,48.8291,48.7683,48.8291,25200.0
2011-07-19 13:15:00,64.21,64.35,64.2,64.29,36100.0,48.8291,48.9356,48.8215,48.8899,36100.0
2011-07-19 13:20:00,64.29,64.29,64.21,64.21,32700.0,48.8899,48.8899,48.8291,48.8291,32700.0
2011-07-19 13:25:00,64.2,64.21,64.19,64.2,27700.0,48.8215,48.8291,48.8139,48.8215,27700.0
2011-07-19 13:30:00,64.21,64.24,64.17,64.23,47400.0,48.8291,48.8519,48.7987,48.8443,47400.0
2011-07-19 13:35:00,64.22,64.38,64.15,64.32,27400.0,48.8367,48.9584,48.7835,48.9128,27400.0
2011-07-19 13:40:00,64.32,64.45,64.32,64.45,53000.0,48.9128,49.0116,48.9128,49.0116,53000.0
2011-07-19 13:45:00,64.43,64.44,64.36,64.44,26400.0,48.9964,49.004,48.9432,49.004,26400.0
2011-07-19 13:50:00,64.44,64.46,64.42,64.43,29400.0,49.004,49.0192,48.9888,48.9964,29400.0
2011-07-19 13:55:00,64.44,64.46,64.41,64.41,46600.0,49.004,49.0192,48.9812,48.9812,46600.0
2011-07-19 14:00:00,64.41,64.42,64.36,64.39,48900.0,48.9812,48.9888,48.9432,48.966,48900.0
2011-07-19 14:05:00,64.39,64.42,64.36,64.42,37500.0,48.966,48.9888,48.9432,48.9888,37500.0
2011-07-19 14:10:00,64.42,64.43,64.35,64.37,64400.0,48.9888,48.9964,48.9356,48.9508,64400.0
2011-07-19 14:15:00,64.36,64.38,64.27,64.27,40100.0,48.9432,48.9584,48.8747,48.8747,40100.0
2011-07-19 14:20:00,64.26,64.27,64.17,64.17,25800.0,48.8671,48.8747,48.7987,48.7987,25800.0
2011-07-19 14:25:00,64.17,64.21,64.16,64.21,29500.0,48.7987,48.8291,48.7911,48.8291,29500.0
2011-07-19 14:30:00,64.21,64.29,64.2,64.25,33000.0,48.8291,48.8899,48.8215,48.8595,33000.0
2011-07-19 14:35:00,64.26,64.39,64.25,64.39,29200.0,48.8671,48.966,48.8595,48.966,29200.0
2011-07-19 14:40:00,64.39,64.42,64.34,64.42,43200.0,48.966,48.9888,48.928,48.9888,43200.0
2011-07-19 14:45:00,64.42,64.43,64.39,64.41,49700.0,48.9888,48.9964,48.966,48.9812,49700.0
2011-07-19 14:50:00,64.41,64.42,64.39,64.42,26400.0,48.9812,48.9888,48.966,48.9888,26400.0
2011-07-19 14:55:00,64.42,64.43,64.32,64.33,46100.0,48.9888,48.9964,48.9128,48.9204,46100.0
2011-07-19 15:00:00,64.33,64.37,64.32,64.37,49300.0,48.9204,48.9508,48.9128,48.9508,49300.0
2011-07-19 15:05:00,64.37,64.48,64.36,64.39,49600.0,48.9508,49.0344,48.9432,48.966,49600.0
2011-07-19 15:10:00,64.4,64.46,64.4,64.44,33100.0,48.9736,49.0192,48.9736,49.004,33100.0
2011-07-19 15:15:00,64.44,64.45,64.35,64.44,56900.0,49.004,49.0116,48.9356,49.004,56900.0
2011-07-19 15:20:00,64.44,64.47,64.43,64.45,36800.0,49.004,49.0268,48.9964,49.0116,36800.0
2011-07-19 15:25:00,64.44,64.46,64.4,64.45,38400.0,49.004,49.0192,48.9736,49.0116,38400.0
2011-07-19 15:30:00,64.45,64.48,64.42,64.46,111100.0,49.0116,49.0344,48.9888,49.0192,111100.0
2011-07-19 15:35:00,64.46,64.49,64.45,64.48,59900.0,49.0192,49.042,49.0116,49.0344,59900.0
2011-07-19 15:40:00,64.48,64.5,64.42,64.42,46100.0,49.0344,49.0496,48.9888,48.9888,46100.0
2011-07-19 15:45:00,64.43,64.47,64.36,64.36,42000.0,48.9964,49.0268,48.9432,48.9432,42000.0
2011-07-19 15:50:00,64.36,64.38,64.35,64.35,47100.0,48.9432,48.9584,48.9356,48.9356,47100.0
2011-07-19 15:55:00,64.36,64.42,64.32,64.4,80100.0,48.9432,48.9888,48.9128,48.9736,80100.0
2011-07-20 09:30:00,65.97,65.98,65.21,65.35,156800.0,50.1675,50.1751,49.5896,49.696,156800.0
2011-07-20 09:35:00,65.33,65.38,65.15,65.34,25500.0,49.6808,49.7188,49.5439,49.6884,25500.0
2011-07-20 09:40:00,65.32,65.4,65.15,65.25,44100.0,49.6732,49.7341,49.5439,49.62,44100.0
2011-07-20 09:45:00,65.23,65.36,65.18,65.23,29100.0,49.6048,49.7036,49.5667,49.6048,29100.0
2011-07-20 09:50:00,65.22,65.22,64.93,65.04,39600.0,49.5972,49.5972,49.3766,49.4603,39600.0
2011-07-20 09:55:00,65.05,65.1,64.79,64.84,43100.0,49.4679,49.5059,49.2702,49.3082,43100.0
2011-07-20 10:00:00,64.83,65.1,64.76,65.09,41200.0,49.3006,49.5059,49.2474,49.4983,41200.0
2011-07-20 10:05:00,65.09,65.29,65.09,65.27,34000.0,49.4983,49.6504,49.4983,49.6352,34000.0
2011-07-20 10:10:00,65.25,65.3,65.21,65.22,26800.0,49.62,49.658,49.5896,49.5972,26800.0
2011-07-20 10:15:00,65.22,65.23,64.98,65.07,40200.0,49.5972,49.6048,49.4147,49.4831,40200.0
2011-07-20 10:20:00,65.08,65.23,65.08,65.21,26000.0,49.4907,49.6048,49.4907,49.5896,26000.0
2011-07-20 10:25:00,65.19,65.28,65.11,65.27,26200.0,49.5744,49.6428,49.5135,49.6352,26200.0
2011-07-20 10:30:00,65.26,65.29,65.15,65.21,40000.0,49.6276,49.6504,49.5439,49.5896,40000.0
2011-07-20 10:35:00,65.21,65.26,65.04,65.04,81900.0,49.5896,49.6276,49.4603,49.4603,81900.0
2011-07-20 10:40:00,65.03,65.03,64.98,65.0,82700.0,49.4527,49.4527,49.4147,49.4299,82700.0
2011-07-20 10:45:00,64.99,65.01,64.96,65.0,17600.0,49.4223,49.4375,49.3994,49.4299,17600.0
2011-07-20 10:50:00,64.99,65.01,64.96,64.98,11700.0,49.4223,49.4375,49.3994,49.4147,11700.0
2011-07-20 10:55:00,64.98,64.99,64.94,64.98,21300.0,49.4147,49.4223,49.3842,49.4147,21300.0
2011-07-20 11:00:00,64.96,64.99,64.92,64.92,18700.0,49.3994,49.4223,49.369,49.369,18700.0
2011-07-20 11:05:00,64.92,64.94,64.82,64.82,28000.0,49.369,49.3842,49.293,49.293,28000.0
2011-07-20 11:10:00,64.81,64.86,64.8,64.86,23700.0,49.2854,49.3234,49.2778,49.3234,23700.0
2011-07-20 11:15:00,64.85,64.91,64.8,64.9,27600.0,49.3158,49.3614,49.2778,49.3538,27600.0
2011-07-20 11:20:00,64.9,64.91,64.87,64.89,22200.0,49.3538,49.3614,49.331,49.3462,22200.0
2011-07-20 11:25:00,64.89,64.9,64.83,64.83,21700.0,49.3462,49.3538,49.3006,49.3006,21700.0
2011-07-20 11:30:00,64.83,64.87,64.77,64.87,31500.0,49.3006,49.331,49.255,49.331,31500.0
2011-07-20 11:35:00,64.87,64.95,64.85,64.86,32700.0,49.331,49.3918,49.3158,49.3234,32700.0
2011-07-20 11:40:00,64.86,64.88,64.84,64.88,27000.0,49.3234,49.3386,49.3082,49.3386,27000.0
2011-07-20 11:45:00,64.88,64.88,64.76,64.78,45800.0,49.3386,49.3386,49.2474,49.2626,45800.0
2011-07-20 11:50:00,64.8,64.83,64.78,64.83,16900.0,49.2778,49.3006,49.2626,49.3006,16900.0
2011-07-20 11:55:00,64.83,64.85,64.8,64.84,24800.0,49.3006,49.3158,49.2778,49.3082,24800.0
2011-07-20 12:00:00,64.83,64.92,64.83,64.9,22900.0,49.3006,49.369,49.3006,49.3538,22900.0
2011-07-20 12:05:00,64.9,64.9,64.86,64.9,20600.0,49.3538,49.3538,49.3234,49.3538,20600.0
2011-07-20 12:10:00,64.9,64.95,64.88,64.94,14500.0,49.3538,49.3918,49.3386,49.3842,14500.0
2011-07-20 12:15:00,64.95,64.95,64.83,64.84,17500.0,49.3918,49.3918,49.3006,49.3082,17500.0
2011-07-20 12:20:00,64.84,64.9,64.8,64.9,18900.0,49.3082,49.3538,49.2778,49.3538,18900.0
2011-07-20 12:25:00,64.91,64.97,64.91,64.93,14300.0,49.3614,49.4071,49.3614,49.3766,14300.0
2011-07-20 12:30:00,64.94,64.94,64.88,64.91,18300.0,49.3842,49.3842,49.3386,49.3614,18300.0
2011-07-20 12:35:00,64.9,64.95,64.89,64.91,22600.0,49.3538,49.3918,49.3462,49.3614,22600.0
2011-07-20 12:40:00,64.92,64.95,64.91,64.93,14500.0,49.369,49.3918,49.3614,49.3766,14500.0
2011-07-20 12:45:00,64.93,64.97,64.91,64.97,83800.0,49.3766,49.4071,49.3614,49.4071,83800.0
2011-07-20 12:50:00,64.97,64.98,64.94,64.98,15800.0,49.4071,49.4147,49.3842,49.4147,15800.0
2011-07-20 12:55:00,64.98,64.99,64.96,64.97,22500.0,49.4147,49.4223,49.3994,49.4071,22500.0
2011-07-20 13:00:00,64.97,64.97,64.92,64.95,14300.0,49.4071,49.4071,49.369,49.3918,14300.0
2011-07-20 13:05:00,64.95,64.96,64.9,64.93,13400.0,49.3918,49.3994,49.3538,49.3766,13400.0
2011-07-20 13:10:00,64.92,64.92,64.82,64.82,17600.0,49.369,49.369,49.293,49.293,17600.0
2011-07-20 13:15:00,64.82,64.83,64.81,64.82,13800.0,49.293,49.3006,49.2854,49.293,13800.0
2011-07-20 13:20:00,64.82,64.84,64.81,64.82,10600.0,49.293,49.3082,49.2854,49.293,10600.0
2011-07-20 13:25:00,64.82,64.9,64.81,64.9,21300.0,49.293,49.3538,49.2854,49.3538,21300.0
2011-07-20 13:30:00,64.9,64.98,64.9,64.97,13700.0,49.3538,49.4147,49.3538,49.4071,13700.0
2011-07-20 13:35:00,64.97,65.12,64.95,65.12,21100.0,49.4071,49.5211,49.3918,49.5211,21100.0
2011-07-20 13:40:00,65.11,65.12,65.09,65.12,15600.0,49.5135,49.5211,49.4983,49.5211,15600.0
2011-07-20 13:45:00,65.12,65.17,65.1,65.16,11700.0,49.5211,49.5591,49.5059,49.5515,11700.0
2011-07-20 13:50:00,65.17,65.21,65.16,65.19,11800.0,49.5591,49.5896,49.5515,49.5744,11800.0
2011-07-20 13:55:00,65.19,65.21,65.18,65.19,10000.0,49.5744,49.5896,49.5667,49.5744,10000.0
2011-07-20 14:00:00,65.19,65.21,65.18,65.2,17200.0,49.5744,49.5896,49.5667,49.582,17200.0
2011-07-20 14:05:00,65.19,65.21,65.19,65.19,18000.0,49.5744,49.5896,49.5744,49.5744,18000.0
2011-07-20 14:10:00,65.19,65.2,65.17,65.2,11000.0,49.5744,49.582,49.5591,49.582,11000.0
2011-07-20 14:15:00,65.2,65.21,65.18,65.2,16900.0,49.582,49.5896,49.5667,49.582,16900.0
2011-07-20 14:20:00,65.21,65.21,65.19,65.21,16100.0,49.5896,49.5896,49.5744,49.5896,16100.0
2011-07-20 14:25:00,65.21,65.27,65.2,65.24,23200.0,49.5896,49.6352,49.582,49.6124,23200.0
2011-07-20 14:30:00,65.25,65.27,65.21,65.23,20700.0,49.62,49.6352,49.5896,49.6048,20700.0
2011-07-20 14:35:00,65.22,65.27,65.2,65.27,18000.0,49.5972,49.6352,49.582,49.6352,18000.0
2011-07-20 14:40:00,65.27,65.29,65.23,65.25,22600.0,49.6352,49.6504,49.6048,49.62,22600.0
2011-07-20 14:45:00,65.24,65.24,65.13,65.13,22600.0,49.6124,49.6124,49.5287,49.5287,22600.0
2011-07-20 14:50:00,65.13,65.16,65.1,65.13,43200.0,49.5287,49.5515,49.5059,49.5287,43200.0
2011-07-20 14:55:00,65.13,65.16,65.12,65.14,25800.0,49.5287,49.5515,49.5211,49.5363,25800.0
2011-07-20 15:00:00,65.14,65.15,65.1,65.11,15700.0,49.5363,49.5439,49.5059,49.5135,15700.0
2011-07-20 15:05:00,65.12,65.16,65.11,65.14,17400.0,49.5211,49.5515,49.5135,49.5363,17400.0
2011-07-20 15:10:00,65.14,65.2,65.14,65.2,20700.0,49.5363,49.582,49.5363,49.582,20700.0
2011-07-20 15:15:00,65.2,65.21,65.18,65.2,29200.0,49.582,49.5896,49.5667,49.582,29200.0
2011-07-20 15:20:00,65.2,65.2,65.1,65.14,30500.0,49.582,49.582,49.5059,49.5363,30500.0
2011-07-20 15:25:00,65.14,65.16,65.09,65.12,31600.0,49.5363,49.5515,49.4983,49.5211,31600.0
2011-07-20 15:30:00,65.11,65.11,65.06,65.09,20500.0,49.5135,49.5135,49.4755,49.4983,20500.0
2011-07-20 15:35:00,65.09,65.1,65.05,65.06,16600.0,49.4983,49.5059,49.4679,49.4755,16600.0
2011-07-20 15:40:00,65.05,65.06,65.01,65.01,24200.0,49.4679,49.4755,49.4375,49.4375,24200.0
2011-07-20 15:45:00,65.02,65.03,64.89,64.9,34200.0,49.4451,49.4527,49.3462,49.3538,34200.0
2011-07-20 15:50:00,64.9,64.96,64.89,64.96,24200.0,49.3538,49.3994,49.3462,49.3994,24200.0
2011-07-20 15:55:00,64.97,64.97,64.9,64.97,74800.0,49.4071,49.4071,49.3538,49.4071,74800.0
2011-07-21 09:30:00,65.47,65.52,65.28,65.44,39500.0,49.7873,49.8253,49.6428,49.7645,39500.0
2011-07-21 09:35:00,65.45,65.46,65.26,65.37,70700.0,49.7721,49.7797,49.6276,49.7112,70700.0
2011-07-21 09:40:00,65.39,65.39,65.28,65.35,74700.0,49.7264,49.7264,49.6428,49.696,74700.0
2011-07-21 09:45:00,65.36,65.4,65.28,65.38,133000.0,49.7036,49.7341,49.6428,49.7188,133000.0
2011-07-21 09:50:00,65.38,65.52,65.36,65.5,115600.0,49.7188,49.8253,49.7036,49.8101,115600.0
2011-07-21 09:55:00,65.5,65.52,65.4,65.47,29200.0,49.8101,49.8253,49.7341,49.7873,29200.0
2011-07-21 10:00:00,65.47,65.8,65.44,65.61,98500.0,49.7873,50.0382,49.7645,49.8937,98500.0
2011-07-21 10:05:00,65.62,65.72,65.6,65.69,93300.0,49.9014,49.9774,49.8861,49.9546,93300.0
2011-07-21 10:10:00,65.7,65.72,65.68,65.68,23400.0,49.9622,49.9774,49.947,49.947,23400.0
2011-07-21 10:15:00,65.69,65.72,65.65,65.7,44500.0,49.9546,49.9774,49.9242,49.9622,44500.0
2011-07-21 10:20:00,65.7,65.72,65.66,65.69,30000.0,49.9622,49.9774,49.9318,49.9546,30000.0
2011-07-21 10:25:00,65.69,65.78,65.69,65.78,60400.0,49.9546,50.023,49.9546,50.023,60400.0
2011-07-21 10:30:00,65.79,65.8,65.76,65.79,31600.0,50.0306,50.0382,50.0078,50.0306,31600.0
2011-07-21 10:35:00,65.8,65.86,65.79,65.82,63800.0,50.0382,50.0839,50.0306,50.0534,63800.0
2011-07-21 10:40:00,65.82,65.84,65.8,65.8,17700.0,50.0534,50.0687,50.0382,50.0382,17700.0
2011-07-21 10:45:00,65.81,65.81,65.76,65.81,12200.0,50.0458,50.0458,50.0078,50.0458,12200.0
2011-07-21 10:50:00,65.81,65.88,65.78,65.84,72000.0,50.0458,50.0991,50.023,50.0687,72000.0
2011-07-21 10:55:00,65.86,65.87,65.8,65.8,8200.0,50.0839,50.0915,50.0382,50.0382,8200.0
2011-07-21 11:00:00,65.8,65.85,65.79,65.79,10900.0,50.0382,50.0763,50.0306,50.0306,10900.0
2011-07-21 11:05:00,65.78,65.79,65.75,65.79,6900.0,50.023,50.0306,50.0002,50.0306,6900.0
2011-07-21 11:10:00,65.79,65.88,65.79,65.87,15800.0,50.0306,50.0991,50.0306,50.0915,15800.0
2011-07-21 11:15:00,65.89,65.9,65.84,65.85,12200.0,50.1067,50.1143,50.0687,50.0763,12200.0
2011-07-21 11:20:00,65.85,65.86,65.81,65.81,14900.0,50.0763,50.0839,50.0458,50.0458,14900.0
2011-07-21 11:25:00,65.81,65.81,65.71,65.74,16400.0,50.0458,50.0458,49.9698,49.9926,16400.0
2011-07-21 11:30:00,65.75,65.78,65.6,65.61,61400.0,50.0002,50.023,49.8861,49.8937,61400.0
2011-07-21 11:35:00,65.61,65.62,65.54,65.57,27300.0,49.8937,49.9014,49.8405,49.8633,27300.0
2011-07-21 11:40:00,65.57,65.58,65.47,65.49,22400.0,49.8633,49.8709,49.7873,49.8025,22400.0
2011-07-21 11:45:00,65.49,65.57,65.45,65.55,29100.0,49.8025,49.8633,49.7721,49.8481,29100.0
2011-07-21 11:50:00,65.56,65.59,65.53,65.56,9800.0,49.8557,49.8785,49.8329,49.8557,9800.0
2011-07-21 11:55:00,65.56,65.65,65.56,65.64,68500.0,49.8557,49.9242,49.8557,49.9166,68500.0
2011-07-21 12:00:00,65.64,65.66,65.61,65.65,37800.0,49.9166,49.9318,49.8937,49.9242,37800.0
2011-07-21 12:05:00,65.64,65.66,65.58,65.59,21200.0,49.9166,49.9318,49.8709,49.8785,21200.0
2011-07-21 12:10:00,65.58,65.59,65.53,65.53,33400.0,49.8709,49.8785,49.8329,49.8329,33400.0
2011-07-21 12:15:00,65.54,65.54,65.43,65.43,19700.0,49.8405,49.8405,49.7569,49.7569,19700.0
2011-07-21 12:20:00,65.45,65.51,65.41,65.46,19500.0,49.7721,49.8177,49.7417,49.7797,19500.0
2011-07-21 12:25:00,65.46,65.55,65.44,65.55,13800.0,49.7797,49.8481,49.7645,49.8481,13800.0
2011-07-21 12:30:00,65.54,65.6,65.53,65.56,25700.0,49.8405,49.8861,49.8329,49.8557,25700.0
2011-07-21 12:35:00,65.56,65.67,65.56,65.63,49000.0,49.8557,49.9394,49.8557,49.909,49000.0
2011-07-21 12:40:00,65.64,65.75,65.62,65.75,93400.0,49.9166,50.0002,49.9014,50.0002,93400.0
2011-07-21 12:45:00,65.74,65.82,65.72,65.82,57300.0,49.9926,50.0534,49.9774,50.0534,57300.0
2011-07-21 12:50:00,65.81,65.81,65.58,65.65,61000.0,50.0458,50.0458,49.8709,49.9242,61000.0
2011-07-21 12:55:00,65.65,65.73,65.61,65.68,28000.0,49.9242,49.985,49.8937,49.947,28000.0
2011-07-21 13:00:00,65.68,65.7,65.63,65.68,33500.0,49.947,49.9622,49.909,49.947,33500.0
2011-07-21 13:05:00,65.67,65.7,65.61,65.63,31400.0,49.9394,49.9622,49.8937,49.909,31400.0
2011-07-21 13:10:00,65.64,65.7,65.63,65.69,26500.0,49.9166,49.9622,49.909,49.9546,26500.0
2011-07-21 13:15:00,65.7,65.73,65.68,65.69,28600.0,49.9622,49.985,49.947,49.9546,28600.0
2011-07-21 13:20:00,65.69,65.7,65.65,65.66,17600.0,49.9546,49.9622,49.9242,49.9318,17600.0
2011-07-21 13:25:00,65.67,65.7,65.66,65.68,25600.0,49.9394,49.9622,49.9318,49.947,25600.0
2011-07-21 13:30:00,65.68,65.7,65.67,65.68,64300.0,49.947,49.9622,49.9394,49.947,64300.0
2011-07-21 13:35:00,65.67,65.69,65.63,65.67,30100.0,49.9394,49.9546,49.909,49.9394,30100.0
2011-07-21 13:40:00,65.67,65.67,65.58,65.6,19300.0,49.9394,49.9394,49.8709,49.8861,19300.0
2011-07-21 13:45:00,65.6,65.64,65.58,65.59,13700.0,49.8861,49.9166,49.8709,49.8785,13700.0
2011-07-21 13:50:00,65.58,65.66,65.57,65.64,18700.0,49.8709,49.9318,49.8633,49.9166,18700.0
2011-07-21 13:55:00,65.64,65.68,65.59,65.64,21900.0,49.9166,49.947,49.8785,49.9166,21900.0
2011-07-21 14:00:00,65.64,65.68,65.63,65.66,12900.0,49.9166,49.947,49.909,49.9318,12900.0
2011-07-21 14:05:00,65.65,65.66,65.57,65.61,19800.0,49.9242,49.9318,49.8633,49.8937,19800.0
2011-07-21 14:10:00,65.62,65.64,65.58,65.61,14200.0,49.9014,49.9166,49.8709,49.8937,14200.0
2011-07-21 14:15:00,65.62,65.64,65.57,65.59,21400.0,49.9014,49.9166,49.8633,49.8785,21400.0
2011-07-21 14:20:00,65.58,65.62,65.56,65.61,14000.0,49.8709,49.9014,49.8557,49.8937,14000.0
2011-07-21 14:25:00,65.6,65.63,65.58,65.59,52500.0,49.8861,49.909,49.8709,49.8785,52500.0
2011-07-21 14:30:00,65.59,65.65,65.58,65.58,47200.0,49.8785,49.9242,49.8709,49.8709,47200.0
2011-07-21 14:35:00,65.58,65.62,65.57,65.61,35400.0,49.8709,49.9014,49.8633,49.8937,35400.0
2011-07-21 14:40:00,65.61,65.7,65.61,65.7,23500.0,49.8937,49.9622,49.8937,49.9622,23500.0
2011-07-21 14:45:00,65.69,65.7,65.62,65.63,69000.0,49.9546,49.9622,49.9014,49.909,69000.0
2011-07-21 14:50:00,65.62,65.64,65.55,65.59,37900.0,49.9014,49.9166,49.8481,49.8785,37900.0
2011-07-21 14:55:00,65.59,65.66,65.58,65.64,17200.0,49.8785,49.9318,49.8709,49.9166,17200.0
2011-07-21 15:00:00,65.64,65.67,65.61,65.64,51900.0,49.9166,49.9394,49.8937,49.9166,51900.0
2011-07-21 15:05:00,65.64,65.67,65.56,65.57,39100.0,49.9166,49.9394,49.8557,49.8633,39100.0
2011-07-21 15:10:00,65.57,65.59,65.55,65.56,24200.0,49.8633,49.8785,49.8481,49.8557,24200.0
2011-07-21 15:15:00,65.55,65.65,65.55,65.64,38400.0,49.8481,49.9242,49.8481,49.9166,38400.0
2011-07-21 15:20:00,65.64,65.64,65.57,65.59,43200.0,49.9166,49.9166,49.8633,49.8785,43200.0
2011-07-21 15:25:00,65.59,65.59,65.54,65.54,42400.0,49.8785,49.8785,49.8405,49.8405,42400.0
2011-07-21 15:30:00,65.55,65.61,65.54,65.59,32200.0,49.8481,49.8937,49.8405,49.8785,32200.0
2011-07-21 15:35:00,65.59,65.61,65.55,65.57,30700.0,49.8785,49.8937,49.8481,49.8633,30700.0
2011-07-21 15:40:00,65.57,65.59,65.53,65.57,34500.0,49.8633,49.8785,49.8329,49.8633,34500.0
2011-07-21 15:45:00,65.59,65.63,65.55,65.55,36100.0,49.8785,49.909,49.8481,49.8481,36100.0
2011-07-21 15:50:00,65.55,65.59,65.52,65.52,47500.0,49.8481,49.8785,49.8253,49.8253,47500.0
2011-07-21 15:55:00,65.52,65.58,65.52,65.58,63200.0,49.8253,49.8709,49.8253,49.8709,63200.0
2011-07-22 09:30:00,65.45,65.45,65.08,65.24,57800.0,49.7721,49.7721,49.4907,49.6124,57800.0
2011-07-22 09:35:00,65.22,65.35,64.98,64.98,25200.0,49.5972,49.696,49.4147,49.4147,25200.0
2011-07-22 09:40:00,64.99,65.01,64.78,64.79,22200.0,49.4223,49.4375,49.2626,49.2702,22200.0
2011-07-22 09:45:00,64.82,64.91,64.76,64.91,24600.0,49.293,49.3614,49.2474,49.3614,24600.0
2011-07-22 09:50:00,64.91,64.92,64.55,64.61,32800.0,49.3614,49.369,49.0877,49.1333,32800.0
2011-07-22 09:55:00,64.6,64.68,64.57,64.6,19900.0,49.1257,49.1865,49.1029,49.1257,19900.0
2011-07-22 10:00:00,64.6,64.83,64.6,64.81,34600.0,49.1257,49.3006,49.1257,49.2854,34600.0
2011-07-22 10:05:00,64.83,64.99,64.83,64.94,24600.0,49.3006,49.4223,49.3006,49.3842,24600.0
2011-07-22 10:10:00,64.95,65.09,64.93,65.09,20200.0,49.3918,49.4983,49.3766,49.4983,20200.0
2011-07-22 10:15:00,65.09,65.12,64.9,64.96,46300.0,49.4983,49.5211,49.3538,49.3994,46300.0
2011-07-22 10:20:00,64.95,64.95,64.73,64.78,28500.0,49.3918,49.3918,49.2245,49.2626,28500.0
2011-07-22 10:25:00,64.79,64.83,64.7,64.8,28200.0,49.2702,49.3006,49.2017,49.2778,28200.0
2011-07-22 10:30:00,64.8,64.89,64.77,64.86,23500.0,49.2778,49.3462,49.255,49.3234,23500.0
2011-07-22 10:35:00,64.86,64.97,64.85,64.95,14700.0,49.3234,49.4071,49.3158,49.3918,14700.0
2011-07-22 10:40:00,64.95,65.1,64.94,65.05,21400.0,49.3918,49.5059,49.3842,49.4679,21400.0
2011-07-22 10:45:00,65.05,65.08,64.96,65.02,20900.0,49.4679,49.4907,49.3994,49.4451,20900.0
2011-07-22 10:50:00,65.01,65.01,64.89,64.92,24300.0,49.4375,49.4375,49.3462,49.369,24300.0
2011-07-22 10:55:00,64.91,65.01,64.89,65.0,24000.0,49.3614,49.4375,49.3462,49.4299,24000.0
2011-07-22 11:00:00,65.01,65.09,64.99,65.04,31100.0,49.4375,49.4983,49.4223,49.4603,31100.0
2011-07-22 11:05:00,65.05,65.05,64.9,64.91,22600.0,49.4679,49.4679,49.3538,49.3614,22600.0
2011-07-22 11:10:00,64.92,64.95,64.88,64.89,20300.0,49.369,49.3918,49.3386,49.3462,20300.0
2011-07-22 11:15:00,64.88,64.92,64.79,64.8,23000.0,49.3386,49.369,49.2702,49.2778,23000.0
2011-07-22 11:20:00,64.81,64.87,64.77,64.83,32700.0,49.2854,49.331,49.255,49.3006,32700.0
2011-07-22 11:25:00,64.83,64.83,64.75,64.79,24500.0,49.3006,49.3006,49.2398,49.2702,24500.0
2011-07-22 11:30:00,64.8,64.87,64.78,64.82,24700.0,49.2778,49.331,49.2626,49.293,24700.0
2011-07-22 11:35:00,64.82,64.93,64.76,64.93,24500.0,49.293,49.3766,49.2474,49.3766,24500.0
2011-07-22 11:40:00,64.93,65.06,64.88,65.04,22300.0,49.3766,49.4755,49.3386,49.4603,22300.0
2011-07-22 11:45:00,65.05,65.05,64.93,64.98,26200.0,49.4679,49.4679,49.3766,49.4147,26200.0
2011-07-22 11:50:00,64.98,65.01,64.98,64.99,14900.0,49.4147,49.4375,49.4147,49.4223,14900.0
2011-07-22 11:55:00,64.99,65.13,64.99,65.06,28800.0,49.4223,49.5287,49.4223,49.4755,28800.0
2011-07-22 12:00:00,65.05,65.06,64.94,64.97,18500.0,49.4679,49.4755,49.3842,49.4071,18500.0
2011-07-22 12:05:00,64.96,65.06,64.95,65.06,21400.0,49.3994,49.4755,49.3918,49.4755,21400.0
2011-07-22 12:10:00,65.05,65.2,65.05,65.2,16100.0,49.4679,49.582,49.4679,49.582,16100.0
2011-07-22 12:15:00,65.2,65.24,65.14,65.15,18700.0,49.582,49.6124,49.5363,49.5439,18700.0
2011-07-22 12:20:00,65.15,65.17,65.09,65.09,21300.0,49.5439,49.5591,49.4983,49.4983,21300.0
2011-07-22 12:25:00,65.09,65.13,65.09,65.1,11900.0,49.4983,49.5287,49.4983,49.5059,11900.0
2011-07-22 12:30:00,65.09,65.18,65.09,65.17,19200.0,49.4983,49.5667,49.4983,49.5591,19200.0
2011-07-22 12:35:00,65.18,65.2,65.12,65.14,17800.0,49.5667,49.582,49.5211,49.5363,17800.0
2011-07-22 12:40:00,65.14,65.16,65.1,65.13,11900.0,49.5363,49.5515,49.5059,49.5287,11900.0
2011-07-22 12:45:00,65.12,65.24,65.12,65.23,56000.0,49.5211,49.6124,49.5211,49.6048,56000.0
2011-07-22 12:50:00,65.24,65.24,65.21,65.22,12700.0,49.6124,49.6124,49.5896,49.5972,12700.0
2011-07-22 12:55:00,65.22,65.26,65.2,65.23,9300.0,49.5972,49.6276,49.582,49.6048,9300.0
2011-07-22 13:00:00,65.24,65.25,65.15,65.17,14800.0,49.6124,49.62,49.5439,49.5591,14800.0
2011-07-22 13:05:00,65.16,65.25,65.15,65.23,11400.0,49.5515,49.62,49.5439,49.6048,11400.0
2011-07-22 13:10:00,65.23,65.24,65.19,65.23,13400.0,49.6048,49.6124,49.5744,49.6048,13400.0
2011-07-22 13:15:00,65.22,65.31,65.21,65.29,13300.0,49.5972,49.6656,49.5896,49.6504,13300.0
2011-07-22 13:20:00,65.29,65.33,65.29,65.31,18000.0,49.6504,49.6808,49.6504,49.6656,18000.0
2011-07-22 13:25:00,65.32,65.32,65.26,65.26,7700.0,49.6732,49.6732,49.6276,49.6276,7700.0
2011-07-22 13:30:00,65.26,65.27,65.21,65.21,10100.0,49.6276,49.6352,49.5896,49.5896,10100.0
2011-07-22 13:35:00,65.21,65.27,65.18,65.27,12700.0,49.5896,49.6352,49.5667,49.6352,12700.0
2011-07-22 13:40:00,65.27,65.3,65.27,65.28,12300.0,49.6352,49.658,49.6352,49.6428,12300.0
2011-07-22 13:45:00,65.27,65.28,65.23,65.26,13200.0,49.6352,49.6428,49.6048,49.6276,13200.0
2011-07-22 13:50:00,65.27,65.29,65.23,65.27,11500.0,49.6352,49.6504,49.6048,49.6352,11500.0
2011-07-22 13:55:00,65.27,65.36,65.26,65.33,13000.0,49.6352,49.7036,49.6276,49.6808,13000.0
2011-07-22 14:00:00,65.33,65.36,65.28,65.29,17600.0,49.6808,49.7036,49.6428,49.6504,17600.0
2011-07-22 14:05:00,65.29,65.29,65.22,65.24,16100.0,49.6504,49.6504,49.5972,49.6124,16100.0
2011-07-22 14:10:00,65.25,65.27,65.22,65.25,7600.0,49.62,49.6352,49.5972,49.62,7600.0
2011-07-22 14:15:00,65.24,65.28,65.23,65.24,9400.0,49.6124,49.6428,49.6048,49.6124,9400.0
2011-07-22 14:20:00,65.24,65.24,65.2,65.21,14000.0,49.6124,49.6124,49.582,49.5896,14000.0
2011-07-22 14:25:00,65.21,65.28,65.21,65.26,19000.0,49.5896,49.6428,49.5896,49.6276,19000.0
2011-07-22 14:30:00,65.26,65.31,65.26,65.3,9500.0,49.6276,49.6656,49.6276,49.658,9500.0
2011-07-22 14:35:00,65.3,65.31,65.28,65.31,10400.0,49.658,49.6656,49.6428,49.6656,10400.0
2011-07-22 14:40:00,65.31,65.34,65.29,65.29,11100.0,49.6656,49.6884,49.6504,49.6504,11100.0
2011-07-22 14:45:00,65.28,65.29,65.26,65.26,7500.0,49.6428,49.6504,49.6276,49.6276,7500.0
2011-07-22 14:50:00,65.26,65.28,65.23,65.23,10600.0,49.6276,49.6428,49.6048,49.6048,10600.0
2011-07-22 14:55:00,65.24,65.24,65.21,65.23,12400.0,49.6124,49.6124,49.5896,49.6048,12400.0
2011-07-22 15:00:00,65.23,65.28,65.22,65.25,24700.0,49.6048,49.6428,49.5972,49.62,24700.0
2011-07-22 15:05:00,65.25,65.28,65.22,65.26,14700.0,49.62,49.6428,49.5972,49.6276,14700.0
2011-07-22 15:10:00,65.26,65.27,65.21,65.22,12700.0,49.6276,49.6352,49.5896,49.5972,12700.0
2011-07-22 15:15:00,65.22,65.26,65.2,65.25,21600.0,49.5972,49.6276,49.582,49.62,21600.0
2011-07-22 15:20:00,65.25,65.26,65.21,65.25,13000.0,49.62,49.6276,49.5896,49.62,13000.0
2011-07-22 15:25:00,65.24,65.24,65.18,65.18,17300.0,49.6124,49.6124,49.5667,49.5667,17300.0
2011-07-22 15:30:00,65.2,65.24,65.18,65.19,27700.0,49.582,49.6124,49.5667,49.5744,27700.0
2011-07-22 15:35:00,65.19,65.23,65.16,65.21,22400.0,49.5744,49.6048,49.5515,49.5896,22400.0
2011-07-22 15:40:00,65.21,65.24,65.18,65.22,27700.0,49.5896,49.6124,49.5667,49.5972,27700.0
2011-07-22 15:45:00,65.23,65.3,65.23,65.26,34600.0,49.6048,49.658,49.6048,49.6276,34600.0
2011-07-22 15:50:00,65.27,65.27,65.2,65.21,26500.0,49.6352,49.6352,49.582,49.5896,26500.0
2011-07-22 15:55:00,65.22,65.27,65.21,65.26,52700.0,49.5972,49.6352,49.5896,49.6276,52700.0
2011-07-25 09:30:00,64.85,64.85,64.51,64.66,41800.0,49.3158,49.3158,49.0572,49.1713,41800.0
2011-07-25 09:35:00,64.64,64.76,64.64,64.74,28200.0,49.1561,49.2474,49.1561,49.2321,28200.0
2011-07-25 09:40:00,64.78,64.84,64.55,64.59,35700.0,49.2626,49.3082,49.0877,49.1181,35700.0
2011-07-25 09:45:00,64.6,64.9,64.59,64.81,38000.0,49.1257,49.3538,49.1181,49.2854,38000.0
2011-07-25 09:50:00,64.79,64.8,64.58,64.66,44900.0,49.2702,49.2778,49.1105,49.1713,44900.0
2011-07-25 09:55:00,64.64,64.76,64.64,64.75,16100.0,49.1561,49.2474,49.1561,49.2398,16100.0
2011-07-25 10:00:00,64.77,65.09,64.77,65.08,37500.0,49.255,49.4983,49.255,49.4907,37500.0
2011-07-25 10:05:00,65.08,65.23,65.08,65.23,18000.0,49.4907,49.6048,49.4907,49.6048,18000.0
2011-07-25 10:10:00,65.22,65.31,65.11,65.13,31300.0,49.5972,49.6656,49.5135,49.5287,31300.0
2011-07-25 10:15:00,65.14,65.22,65.14,65.2,25700.0,49.5363,49.5972,49.5363,49.582,25700.0
2011-07-25 10:20:00,65.19,65.28,65.18,65.2,37000.0,49.5744,49.6428,49.5667,49.582,37000.0
2011-07-25 10:25:00,65.2,65.24,65.09,65.11,35200.0,49.582,49.6124,49.4983,49.5135,35200.0
2011-07-25 10:30:00,65.11,65.17,65.09,65.13,27700.0,49.5135,49.5591,49.4983,49.5287,27700.0
2011-07-25 10:35:00,65.11,65.29,65.11,65.27,32600.0,49.5135,49.6504,49.5135,49.6352,32600.0
2011-07-25 10:40:00,65.26,65.39,65.25,65.32,18700.0,49.6276,49.7264,49.62,49.6732,18700.0
2011-07-25 10:45:00,65.31,65.4,65.27,65.28,38000.0,49.6656,49.7341,49.6352,49.6428,38000.0
2011-07-25 10:50:00,65.27,65.3,65.19,65.3,38900.0,49.6352,49.658,49.5744,49.658,38900.0
2011-07-25 10:55:00,65.3,65.31,65.19,65.24,28200.0,49.658,49.6656,49.5744,49.6124,28200.0
2011-07-25 11:00:00,65.24,65.31,65.2,65.22,18600.0,49.6124,49.6656,49.582,49.5972,18600.0
2011-07-25 11:05:00,65.22,65.23,65.13,65.14,17800.0,49.5972,49.6048,49.5287,49.5363,17800.0
2011-07-25 11:10:00,65.15,65.23,65.14,65.18,12500.0,49.5439,49.6048,49.5363,49.5667,12500.0
2011-07-25 11:15:00,65.16,65.23,65.15,65.21,11800.0,49.5515,49.6048,49.5439,49.5896,11800.0
2011-07-25 11:20:00,65.22,65.29,65.19,65.29,14500.0,49.5972,49.6504,49.5744,49.6504,14500.0
2011-07-25 11:25:00,65.31,65.42,65.3,65.39,22000.0,49.6656,49.7493,49.658,49.7264,22000.0
2011-07-25 11:30:00,65.39,65.41,65.35,65.35,12000.0,49.7264,49.7417,49.696,49.696,12000.0
2011-07-25 11:35:00,65.35,65.4,65.32,65.32,16100.0,49.696,49.7341,49.6732,49.6732,16100.0
2011-07-25 11:40:00,65.33,65.33,65.2,65.23,19300.0,49.6808,49.6808,49.582,49.6048,19300.0
2011-07-25 11:45:00,65.23,65.24,65.2,65.2,10200.0,49.6048,49.6124,49.582,49.582,10200.0
2011-07-25 11:50:00,65.18,65.23,65.13,65.22,20100.0,49.5667,49.6048,49.5287,49.5972,20100.0
2011-07-25 11:55:00,65.22,65.3,65.22,65.3,13100.0,49.5972,49.658,49.5972,49.658,13100.0
2011-07-25 12:00:00,65.31,65.33,65.22,65.23,11900.0,49.6656,49.6808,49.5972,49.6048,11900.0
2011-07-25 12:05:00,65.22,65.31,65.21,65.28,14700.0,49.5972,49.6656,49.5896,49.6428,14700.0
2011-07-25 12:10:00,65.3,65.33,65.23,65.23,11800.0,49.658,49.6808,49.6048,49.6048,11800.0
2011-07-25 12:15:00,65.23,65.26,65.19,65.2,14300.0,49.6048,49.6276,49.5744,49.582,14300.0
2011-07-25 12:20:00,65.2,65.28,65.19,65.28,23300.0,49.582,49.6428,49.5744,49.6428,23300.0
2011-07-25 12:25:00,65.28,65.32,65.27,65.32,10900.0,49.6428,49.6732,49.6352,49.6732,10900.0
2011-07-25 12:30:00,65.31,65.38,65.31,65.37,14200.0,49.6656,49.7188,49.6656,49.7112,14200.0
2011-07-25 12:35:00,65.37,65.39,65.33,65.34,12800.0,49.7112,49.7264,49.6808,49.6884,12800.0
2011-07-25 12:40:00,65.33,65.38,65.31,65.34,11100.0,49.6808,49.7188,49.6656,49.6884,11100.0
2011-07-25 12:45:00,65.35,65.35,65.33,65.33,9800.0,49.696,49.696,49.6808,49.6808,9800.0
2011-07-25 12:50:00,65.33,65.34,65.27,65.28,16400.0,49.6808,49.6884,49.6352,49.6428,16400.0
2011-07-25 12:55:00,65.29,65.31,65.27,65.28,17900.0,49.6504,49.6656,49.6352,49.6428,17900.0
2011-07-25 13:00:00,65.27,65.33,65.27,65.33,17900.0,49.6352,49.6808,49.6352,49.6808,17900.0
2011-07-25 13:05:00,65.33,65.37,65.32,65.33,18700.0,49.6808,49.7112,49.6732,49.6808,18700.0
2011-07-25 13:10:00,65.32,65.32,65.24,65.24,9600.0,49.6732,49.6732,49.6124,49.6124,9600.0
2011-07-25 13:15:00,65.25,65.27,65.23,65.27,15800.0,49.62,49.6352,49.6048,49.6352,15800.0
2011-07-25 13:20:00,65.27,65.35,65.25,65.35,36800.0,49.6352,49.696,49.62,49.696,36800.0
2011-07-25 13:25:00,65.36,65.37,65.26,65.27,47100.0,49.7036,49.7112,49.6276,49.6352,47100.0
2011-07-25 13:30:00,65.27,65.27,65.22,65.22,10600.0,49.6352,49.6352,49.5972,49.5972,10600.0
2011-07-25 13:35:00,65.22,65.22,65.17,65.17,20900.0,49.5972,49.5972,49.5591,49.5591,20900.0
2011-07-25 13:40:00,65.18,65.21,65.17,65.2,15400.0,49.5667,49.5896,49.5591,49.582,15400.0
2011-07-25 13:45:00,65.2,65.25,65.18,65.21,22300.0,49.582,49.62,49.5667,49.5896,22300.0
2011-07-25 13:50:00,65.21,65.23,65.2,65.21,11900.0,49.5896,49.6048,49.582,49.5896,11900.0
2011-07-25 13:55:00,65.21,65.23,65.2,65.21,21600.0,49.5896,49.6048,49.582,49.5896,21600.0
2011-07-25 14:00:00,65.2,65.27,65.2,65.27,21300.0,49.582,49.6352,49.582,49.6352,21300.0
2011-07-25 14:05:00,65.27,65.34,65.27,65.33,32200.0,49.6352,49.6884,49.6352,49.6808,32200.0
2011-07-25 14:10:00,65.33,65.38,65.32,65.32,24400.0,49.6808,49.7188,49.6732,49.6732,24400.0
2011-07-25 14:15:00,65.32,65.32,65.3,65.3,9700.0,49.6732,49.6732,49.658,49.658,9700.0
2011-07-25 14:20:00,65.3,65.32,65.29,65.29,23300.0,49.658,49.6732,49.6504,49.6504,23300.0
2011-07-25 14:25:00,65.3,65.32,65.29,65.29,16200.0,49.658,49.6732,49.6504,49.6504,16200.0
2011-07-25 14:30:00,65.29,65.31,65.26,65.29,31700.0,49.6504,49.6656,49.6276,49.6504,31700.0
2011-07-25 14:35:00,65.28,65.32,65.22,65.23,26400.0,49.6428,49.6732,49.5972,49.6048,26400.0
2011-07-25 14:40:00,65.2,65.25,65.19,65.2,47000.0,49.582,49.62,49.5744,49.582,47000.0
2011-07-25 14:45:00,65.19,65.24,65.17,65.24,38600.0,49.5744,49.6124,49.5591,49.6124,38600.0
2011-07-25 14:50:00,65.23,65.28,65.23,65.24,20700.0,49.6048,49.6428,49.6048,49.6124,20700.0
2011-07-25 14:55:00,65.24,65.3,65.23,65.26,19500.0,49.6124,49.658,49.6048,49.6276,19500.0
2011-07-25 15:00:00,65.25,65.25,65.16,65.16,24400.0,49.62,49.62,49.5515,49.5515,24400.0
2011-07-25 15:05:00,65.16,65.17,65.15,65.15,20500.0,49.5515,49.5591,49.5439,49.5439,20500.0
2011-07-25 15:10:00,65.15,65.21,65.13,65.2,21800.0,49.5439,49.5896,49.5287,49.582,21800.0
2011-07-25 15:15:00,65.2,65.28,65.2,65.24,25300.0,49.582,49.6428,49.582,49.6124,25300.0
2011-07-25 15:20:00,65.23,65.23,65.18,65.18,24500.0,49.6048,49.6048,49.5667,49.5667,24500.0
2011-07-25 15:25:00,65.18,65.19,65.12,65.17,31700.0,49.5667,49.5744,49.5211,49.5591,31700.0
2011-07-25 15:30:00,65.16,65.3,65.16,65.3,65700.0,49.5515,49.658,49.5515,49.658,65700.0
2011-07-25 15:35:00,65.29,65.4,65.29,65.39,64400.0,49.6504,49.7341,49.6504,49.7264,64400.0
2011-07-25 15:40:00,65.38,65.39,65.23,65.23,53800.0,49.7188,49.7264,49.6048,49.6048,53800.0
2011-07-25 15:45:00,65.22,65.23,65.05,65.1,52600.0,49.5972,49.6048,49.4679,49.5059,52600.0
2011-07-25 15:50:00,65.09,65.16,65.09,65.15,47300.0,49.4983,49.5515,49.4983,49.5439,47300.0
2011-07-25 15:55:00,65.15,65.17,65.11,65.13,72100.0,49.5439,49.5591,49.5135,49.5287,72100.0
2011-07-26 09:30:00,65.41,65.63,65.12,65.38,86700.0,49.7417,49.909,49.5211,49.7188,86700.0
2011-07-26 09:35:00,65.34,65.47,65.24,65.38,34600.0,49.6884,49.7873,49.6124,49.7188,34600.0
2011-07-26 09:40:00,65.33,65.5,65.09,65.16,179300.0,49.6808,49.8101,49.4983,49.5515,179300.0
2011-07-26 09:45:00,65.1,65.13,64.95,65.1,60500.0,49.5059,49.5287,49.3918,49.5059,60500.0
2011-07-26 09:50:00,65.1,65.13,65.02,65.02,38500.0,49.5059,49.5287,49.4451,49.4451,38500.0
2011-07-26 09:55:00,65.01,65.11,64.94,65.08,20300.0,49.4375,49.5135,49.3842,49.4907,20300.0
2011-07-26 10:00:00,65.06,65.18,65.04,65.06,29100.0,49.4755,49.5667,49.4603,49.4755,29100.0
2011-07-26 10:05:00,65.06,65.09,64.95,65.01,34000.0,49.4755,49.4983,49.3918,49.4375,34000.0
2011-07-26 10:10:00,65.01,65.08,65.0,65.06,27400.0,49.4375,49.4907,49.4299,49.4755,27400.0
2011-07-26 10:15:00,65.07,65.16,65.07,65.16,55400.0,49.4831,49.5515,49.4831,49.5515,55400.0
2011-07-26 10:20:00,65.16,65.17,65.08,65.12,93200.0,49.5515,49.5591,49.4907,49.5211,93200.0
2011-07-26 10:25:00,65.12,65.18,65.1,65.16,62100.0,49.5211,49.5667,49.5059,49.5515,62100.0
2011-07-26 10:30:00,65.15,65.22,65.1,65.19,133100.0,49.5439,49.5972,49.5059,49.5744,133100.0
2011-07-26 10:35:00,65.18,65.2,65.13,65.16,29800.0,49.5667,49.582,49.5287,49.5515,29800.0
2011-07-26 10:40:00,65.16,65.27,65.15,65.18,44000.0,49.5515,49.6352,49.5439,49.5667,44000.0
2011-07-26 10:45:00,65.18,65.34,65.14,65.23,97800.0,49.5667,49.6884,49.5363,49.6048,97800.0
2011-07-26 10:50:00,65.24,65.33,65.24,65.27,13400.0,49.6124,49.6808,49.6124,49.6352,13400.0
2011-07-26 10:55:00,65.26,65.28,65.24,65.28,20700.0,49.6276,49.6428,49.6124,49.6428,20700.0
2011-07-26 11:00:00,65.28,65.29,65.22,65.26,37700.0,49.6428,49.6504,49.5972,49.6276,37700.0
2011-07-26 11:05:00,65.26,65.3,65.25,65.3,27700.0,49.6276,49.658,49.62,49.658,27700.0
2011-07-26 11:10:00,65.3,65.32,65.28,65.3,13500.0,49.658,49.6732,49.6428,49.658,13500.0
2011-07-26 11:15:00,65.3,65.55,65.3,65.54,60600.0,49.658,49.8481,49.658,49.8405,60600.0
2011-07-26 11:20:00,65.54,65.54,65.38,65.38,16000.0,49.8405,49.8405,49.7188,49.7188,16000.0
2011-07-26 11:25:00,65.39,65.4,65.32,65.32,20100.0,49.7264,49.7341,49.6732,49.6732,20100.0
2011-07-26 11:30:00,65.31,65.32,65.25,65.31,20800.0,49.6656,49.6732,49.62,49.6656,20800.0
2011-07-26 11:35:00,65.3,65.33,65.3,65.33,18000.0,49.658,49.6808,49.658,49.6808,18000.0
2011-07-26 11:40:00,65.34,65.34,65.27,65.28,34300.0,49.6884,49.6884,49.6352,49.6428,34300.0
2011-07-26 11:45:00,65.28,65.35,65.27,65.34,23300.0,49.6428,49.696,49.6352,49.6884,23300.0
2011-07-26 11:50:00,65.33,65.35,65.27,65.27,9500.0,49.6808,49.696,49.6352,49.6352,9500.0
2011-07-26 11:55:00,65.28,65.32,65.25,65.32,57300.0,49.6428,49.6732,49.62,49.6732,57300.0
2011-07-26 12:00:00,65.32,65.33,65.28,65.31,19300.0,49.6732,49.6808,49.6428,49.6656,19300.0
2011-07-26 12:05:00,65.31,65.31,65.25,65.29,42700.0,49.6656,49.6656,49.62,49.6504,42700.0
2011-07-26 12:10:00,65.28,65.31,65.25,65.27,32700.0,49.6428,49.6656,49.62,49.6352,32700.0
2011-07-26 12:15:00,65.27,65.29,65.25,65.26,15000.0,49.6352,49.6504,49.62,49.6276,15000.0
2011-07-26 12:20:00,65.26,65.31,65.25,65.31,15200.0,49.6276,49.6656,49.62,49.6656,15200.0
2011-07-26 12:25:00,65.31,65.39,65.3,65.39,13000.0,49.6656,49.7264,49.658,49.7264,13000.0
2011-07-26 12:30:00,65.38,65.44,65.38,65.41,66700.0,49.7188,49.7645,49.7188,49.7417,66700.0
2011-07-26 12:35:00,65.42,65.42,65.38,65.4,74700.0,49.7493,49.7493,49.7188,49.7341,74700.0
2011-07-26 12:40:00,65.4,65.42,65.39,65.42,29700.0,49.7341,49.7493,49.7264,49.7493,29700.0
2011-07-26 12:45:00,65.42,65.48,65.4,65.48,85400.0,49.7493,49.7949,49.7341,49.7949,85400.0
2011-07-26 12:50:00,65.47,65.52,65.47,65.5,53300.0,49.7873,49.8253,49.7873,49.8101,53300.0
2011-07-26 12:55:00,65.5,65.51,65.44,65.45,28000.0,49.8101,49.8177,49.7645,49.7721,28000.0
2011-07-26 13:00:00,65.44,65.44,65.25,65.25,18900.0,49.7645,49.7645,49.62,49.62,18900.0
2011-07-26 13:05:00,65.25,65.32,65.25,65.3,38400.0,49.62,49.6732,49.62,49.658,38400.0
2011-07-26 13:10:00,65.3,65.35,65.29,65.35,18000.0,49.658,49.696,49.6504,49.696,18000.0
2011-07-26 13:15:00,65.34,65.35,65.31,65.32,19100.0,49.6884,49.696,49.6656,49.6732,19100.0
2011-07-26 13:20:00,65.32,65.33,65.29,65.31,16800.0,49.6732,49.6808,49.6504,49.6656,16800.0
2011-07-26 13:25:00,65.3,65.33,65.3,65.31,7200.0,49.658,49.6808,49.658,49.6656,7200.0
2011-07-26 13:30:00,65.31,65.31,65.3,65.3,10800.0,49.6656,49.6656,49.658,49.658,10800.0
2011-07-26 13:35:00,65.31,65.32,65.31,65.31,8000.0,49.6656,49.6732,49.6656,49.6656,8000.0
2011-07-26 13:40:00,65.32,65.32,65.3,65.3,5200.0,49.6732,49.6732,49.658,49.658,5200.0
2011-07-26 13:45:00,65.3,65.31,65.29,65.29,13500.0,49.658,49.6656,49.6504,49.6504,13500.0
2011-07-26 13:50:00,65.3,65.35,65.29,65.34,13600.0,49.658,49.696,49.6504,49.6884,13600.0
2011-07-26 13:55:00,65.34,65.35,65.31,65.35,7100.0,49.6884,49.696,49.6656,49.696,7100.0
2011-07-26 14:00:00,65.34,65.48,65.32,65.48,42500.0,49.6884,49.7949,49.6732,49.7949,42500.0
2011-07-26 14:05:00,65.48,65.53,65.46,65.5,46900.0,49.7949,49.8329,49.7797,49.8101,46900.0
2011-07-26 14:10:00,65.51,65.55,65.47,65.55,22800.0,49.8177,49.8481,49.7873,49.8481,22800.0
2011-07-26 14:15:00,65.54,65.57,65.49,65.5,30900.0,49.8405,49.8633,49.8025,49.8101,30900.0
2011-07-26 14:20:00,65.51,65.56,65.5,65.55,20500.0,49.8177,49.8557,49.8101,49.8481,20500.0
2011-07-26 14:25:00,65.56,65.57,65.49,65.51,43100.0,49.8557,49.8633,49.8025,49.8177,43100.0
2011-07-26 14:30:00,65.51,65.52,65.47,65.5,28200.0,49.8177,49.8253,49.7873,49.8101,28200.0
2011-07-26 14:35:00,65.51,65.51,65.47,65.47,22500.0,49.8177,49.8177,49.7873,49.7873,22500.0
2011-07-26 14:40:00,65.47,65.47,65.36,65.36,19100.0,49.7873,49.7873,49.7036,49.7036,19100.0
2011-07-26 14:45:00,65.37,65.39,65.35,65.38,17300.0,49.7112,49.7264,49.696,49.7188,17300.0
2011-07-26 14:50:00,65.38,65.42,65.37,65.37,17800.0,49.7188,49.7493,49.7112,49.7112,17800.0
2011-07-26 14:55:00,65.37,65.4,65.34,65.35,18500.0,49.7112,49.7341,49.6884,49.696,18500.0
2011-07-26 15:00:00,65.35,65.44,65.35,65.42,54000.0,49.696,49.7645,49.696,49.7493,54000.0
2011-07-26 15:05:00,65.42,65.42,65.4,65.41,15600.0,49.7493,49.7493,49.7341,49.7417,15600.0
2011-07-26 15:10:00,65.42,65.46,65.41,65.43,23000.0,49.7493,49.7797,49.7417,49.7569,23000.0
2011-07-26 15:15:00,65.42,65.42,65.36,65.39,23500.0,49.7493,49.7493,49.7036,49.7264,23500.0
2011-07-26 15:20:00,65.41,65.43,65.39,65.42,67300.0,49.7417,49.7569,49.7264,49.7493,67300.0
2011-07-26 15:25:00,65.42,65.46,65.4,65.46,29000.0,49.7493,49.7797,49.7341,49.7797,29000.0
2011-07-26 15:30:00,65.45,65.46,65.35,65.41,38700.0,49.7721,49.7797,49.696,49.7417,38700.0
2011-07-26 15:35:00,65.4,65.48,65.39,65.45,57000.0,49.7341,49.7949,49.7264,49.7721,57000.0
2011-07-26 15:40:00,65.45,65.47,65.35,65.37,66000.0,49.7721,49.7873,49.696,49.7112,66000.0
2011-07-26 15:45:00,65.37,65.37,65.33,65.35,85800.0,49.7112,49.7112,49.6808,49.696,85800.0
2011-07-26 15:50:00,65.35,65.36,65.33,65.36,94300.0,49.696,49.7036,49.6808,49.7036,94300.0
2011-07-26 15:55:00,65.35,65.39,65.35,65.37,88400.0,49.696,49.7264,49.696,49.7112,88400.0
2011-07-27 09:30:00,65.04,65.25,63.93,63.94,104300.0,49.4603,49.62,48.6162,48.6238,104300.0
2011-07-27 09:35:00,63.94,64.0,63.85,63.89,30100.0,48.6238,48.6694,48.5553,48.5858,30100.0
2011-07-27 09:40:00,63.86,64.0,63.59,63.94,54300.0,48.5629,48.6694,48.3576,48.6238,54300.0
2011-07-27 09:45:00,63.93,63.97,63.69,63.82,29800.0,48.6162,48.6466,48.4337,48.5325,29800.0
2011-07-27 09:50:00,63.82,63.88,63.58,63.59,47700.0,48.5325,48.5782,48.35,48.3576,47700.0
2011-07-27 09:55:00,63.59,63.61,63.43,63.5,54500.0,48.3576,48.3728,48.2359,48.2892,54500.0
2011-07-27 10:00:00,63.49,63.59,63.43,63.47,39200.0,48.2816,48.3576,48.2359,48.2664,39200.0
2011-07-27 10:05:00,63.47,63.48,63.14,63.3,54100.0,48.2664,48.274,48.0154,48.1371,54100.0
2011-07-27 10:10:00,63.31,63.36,63.1,63.22,36500.0,48.1447,48.1827,47.985,48.0762,36500.0
2011-07-27 10:15:00,63.23,63.26,63.05,63.09,40400.0,48.0839,48.1067,47.947,47.9774,40400.0
2011-07-27 10:20:00,63.1,63.29,63.03,63.15,62800.0,47.985,48.1295,47.9318,48.023,62800.0
2011-07-27 10:25:00,63.16,63.2,63.07,63.14,36000.0,48.0306,48.061,47.9622,48.0154,36000.0
2011-07-27 10:30:00,63.15,63.35,63.07,63.35,38800.0,48.023,48.1751,47.9622,48.1751,38800.0
2011-07-27 10:35:00,63.36,63.42,63.35,63.41,38700.0,48.1827,48.2283,48.1751,48.2207,38700.0
2011-07-27 10:40:00,63.41,63.42,63.28,63.29,30800.0,48.2207,48.2283,48.1219,48.1295,30800.0
2011-07-27 10:45:00,63.28,63.28,63.17,63.17,30900.0,48.1219,48.1219,48.0382,48.0382,30900.0
2011-07-27 10:50:00,63.17,63.52,63.17,63.41,65400.0,48.0382,48.3044,48.0382,48.2207,65400.0
2011-07-27 10:55:00,63.41,63.5,63.36,63.49,33600.0,48.2207,48.2892,48.1827,48.2816,33600.0
2011-07-27 11:00:00,63.49,63.51,63.42,63.51,48700.0,48.2816,48.2968,48.2283,48.2968,48700.0
2011-07-27 11:05:00,63.52,63.52,63.34,63.35,51000.0,48.3044,48.3044,48.1675,48.1751,51000.0
2011-07-27 11:10:00,63.34,63.35,63.24,63.28,40900.0,48.1675,48.1751,48.0915,48.1219,40900.0
2011-07-27 11:15:00,63.28,63.59,63.28,63.57,62800.0,48.1219,48.3576,48.1219,48.3424,62800.0
2011-07-27 11:20:00,63.57,63.59,63.42,63.5,26800.0,48.3424,48.3576,48.2283,48.2892,26800.0
2011-07-27 11:25:00,63.5,63.65,63.5,63.65,32300.0,48.2892,48.4032,48.2892,48.4032,32300.0
2011-07-27 11:30:00,63.64,63.75,63.6,63.66,41400.0,48.3956,48.4793,48.3652,48.4109,41400.0
2011-07-27 11:35:00,63.66,63.7,63.53,63.59,34700.0,48.4109,48.4413,48.312,48.3576,34700.0
2011-07-27 11:40:00,63.6,63.64,63.41,63.57,219200.0,48.3652,48.3956,48.2207,48.3424,219200.0
2011-07-27 11:45:00,63.56,63.57,63.42,63.45,59000.0,48.3348,48.3424,48.2283,48.2512,59000.0
2011-07-27 11:50:00,63.45,63.48,63.32,63.4,45200.0,48.2512,48.274,48.1523,48.2131,45200.0
2011-07-27 11:55:00,63.39,63.43,63.27,63.32,35600.0,48.2055,48.2359,48.1143,48.1523,35600.0
2011-07-27 12:00:00,63.31,63.37,63.29,63.37,45300.0,48.1447,48.1903,48.1295,48.1903,45300.0
2011-07-27 12:05:00,63.37,63.38,63.1,63.12,119900.0,48.1903,48.1979,47.985,48.0002,119900.0
2011-07-27 12:10:00,63.13,63.22,63.06,63.07,55200.0,48.0078,48.0762,47.9546,47.9622,55200.0
2011-07-27 12:15:00,63.07,63.18,63.04,63.17,47600.0,47.9622,48.0458,47.9394,48.0382,47600.0
2011-07-27 12:20:00,63.18,63.2,63.05,63.19,97600.0,48.0458,48.061,47.947,48.0534,97600.0
2011-07-27 12:25:00,63.17,63.26,63.17,63.21,57400.0,48.0382,48.1067,48.0382,48.0686,57400.0
2011-07-27 12:30:00,63.22,63.35,63.22,63.34,38400.0,48.0762,48.1751,48.0762,48.1675,38400.0
2011-07-27 12:35:00,63.33,63.33,63.21,63.22,22500.0,48.1599,48.1599,48.0686,48.0762,22500.0
2011-07-27 12:40:00,63.23,63.33,63.21,63.33,61600.0,48.0839,48.1599,48.0686,48.1599,61600.0
2011-07-27 12:45:00,63.33,63.34,63.28,63.3,37600.0,48.1599,48.1675,48.1219,48.1371,37600.0
2011-07-27 12:50:00,63.31,63.4,63.28,63.4,68200.0,48.1447,48.2131,48.1219,48.2131,68200.0
2011-07-27 12:55:00,63.4,63.41,63.18,63.24,115500.0,48.2131,48.2207,48.0458,48.0915,115500.0
2011-07-27 13:00:00,63.24,63.24,63.1,63.11,40900.0,48.0915,48.0915,47.985,47.9926,40900.0
2011-07-27 13:05:00,63.11,63.2,63.02,63.2,49500.0,47.9926,48.061,47.9242,48.061,49500.0
2011-07-27 13:10:00,63.2,63.22,63.03,63.06,44300.0,48.061,48.0762,47.9318,47.9546,44300.0
2011-07-27 13:15:00,63.06,63.07,62.86,62.9,49100.0,47.9546,47.9622,47.8025,47.8329,49100.0
2011-07-27 13:20:00,62.9,63.03,62.89,63.03,29300.0,47.8329,47.9318,47.8253,47.9318,29300.0
2011-07-27 13:25:00,63.02,63.02,62.88,62.99,32700.0,47.9242,47.9242,47.8177,47.9013,32700.0
2011-07-27 13:30:00,62.99,63.02,62.94,62.97,35700.0,47.9013,47.9242,47.8633,47.8861,35700.0
2011-07-27 13:35:00,62.96,62.97,62.88,62.93,33000.0,47.8785,47.8861,47.8177,47.8557,33000.0
2011-07-27 13:40:00,62.93,63.06,62.93,62.95,49600.0,47.8557,47.9546,47.8557,47.8709,49600.0
2011-07-27 13:45:00,62.95,62.96,62.87,62.89,23300.0,47.8709,47.8785,47.8101,47.8253,23300.0
2011-07-27 13:50:00,62.89,62.9,62.82,62.85,30200.0,47.8253,47.8329,47.7721,47.7949,30200.0
2011-07-27 13:55:00,62.86,62.87,62.77,62.84,33100.0,47.8025,47.8101,47.734,47.7873,33100.0
2011-07-27 14:00:00,62.85,62.87,62.73,62.81,53700.0,47.7949,47.8101,47.7036,47.7645,53700.0
2011-07-27 14:05:00,62.79,62.9,62.79,62.89,34700.0,47.7493,47.8329,47.7493,47.8253,34700.0
2011-07-27 14:10:00,62.9,62.9,62.79,62.86,45600.0,47.8329,47.8329,47.7493,47.8025,45600.0
2011-07-27 14:15:00,62.88,62.9,62.85,62.85,21300.0,47.8177,47.8329,47.7949,47.7949,21300.0
2011-07-27 14:20:00,62.85,62.86,62.72,62.73,31100.0,47.7949,47.8025,47.696,47.7036,31100.0
2011-07-27 14:25:00,62.73,62.75,62.53,62.57,37300.0,47.7036,47.7188,47.5515,47.582,37300.0
2011-07-27 14:30:00,62.57,62.58,62.34,62.34,52000.0,47.582,47.5896,47.407,47.407,52000.0
2011-07-27 14:35:00,62.34,62.38,62.2,62.29,62500.0,47.407,47.4375,47.3006,47.369,62500.0
2011-07-27 14:40:00,62.3,62.54,62.29,62.42,54600.0,47.3766,47.5591,47.369,47.4679,54600.0
2011-07-27 14:45:00,62.41,62.58,62.41,62.49,32200.0,47.4603,47.5896,47.4603,47.5211,32200.0
2011-07-27 14:50:00,62.49,62.5,62.4,62.4,31700.0,47.5211,47.5287,47.4527,47.4527,31700.0
2011-07-27 14:55:00,62.4,62.46,62.35,62.46,32900.0,47.4527,47.4983,47.4146,47.4983,32900.0
2011-07-27 15:00:00,62.46,62.62,62.46,62.57,50100.0,47.4983,47.62,47.4983,47.582,50100.0
2011-07-27 15:05:00,62.56,62.61,62.45,62.49,88400.0,47.5743,47.6124,47.4907,47.5211,88400.0
2011-07-27 15:10:00,62.5,62.54,62.46,62.54,66300.0,47.5287,47.5591,47.4983,47.5591,66300.0
2011-07-27 15:15:00,62.54,62.62,62.51,62.59,72300.0,47.5591,47.62,47.5363,47.5972,72300.0
2011-07-27 15:20:00,62.58,62.6,62.54,62.59,78100.0,47.5896,47.6048,47.5591,47.5972,78100.0
2011-07-27 15:25:00,62.6,62.77,62.6,62.75,73900.0,47.6048,47.734,47.6048,47.7188,73900.0
2011-07-27 15:30:00,62.75,62.94,62.75,62.86,125900.0,47.7188,47.8633,47.7188,47.8025,125900.0
2011-07-27 15:35:00,62.86,62.87,62.76,62.85,70800.0,47.8025,47.8101,47.7264,47.7949,70800.0
2011-07-27 15:40:00,62.85,62.96,62.81,62.88,116900.0,47.7949,47.8785,47.7645,47.8177,116900.0
2011-07-27 15:45:00,62.87,62.87,62.67,62.75,122800.0,47.8101,47.8101,47.658,47.7188,122800.0
2011-07-27 15:50:00,62.74,62.99,62.7,62.9,172100.0,47.7112,47.9013,47.6808,47.8329,172100.0
2011-07-27 15:55:00,62.89,62.9,62.69,62.69,176800.0,47.8253,47.8329,47.6732,47.6732,176800.0
2011-07-28 09:30:00,62.33,62.38,62.12,62.28,76100.0,47.3994,47.4375,47.2397,47.3614,76100.0
2011-07-28 09:35:00,62.28,62.33,62.1,62.1,60500.0,47.3614,47.3994,47.2245,47.2245,60500.0
2011-07-28 09:40:00,62.08,62.09,61.52,61.56,67300.0,47.2093,47.2169,46.7835,46.8139,67300.0
2011-07-28 09:45:00,61.56,61.63,61.52,61.55,63500.0,46.8139,46.8671,46.7835,46.8063,63500.0
2011-07-28 09:50:00,61.56,61.57,61.33,61.36,67200.0,46.8139,46.8215,46.639,46.6618,67200.0
2011-07-28 09:55:00,61.35,61.41,61.15,61.26,81200.0,46.6542,46.6998,46.5021,46.5857,81200.0
2011-07-28 10:00:00,61.25,61.3,61.02,61.21,88800.0,46.5781,46.6162,46.4032,46.5477,88800.0
2011-07-28 10:05:00,61.22,61.54,61.2,61.48,62300.0,46.5553,46.7987,46.5401,46.753,62300.0
2011-07-28 10:10:00,61.48,61.48,61.29,61.29,51100.0,46.753,46.753,46.6086,46.6086,51100.0
2011-07-28 10:15:00,61.3,61.49,61.3,61.48,37900.0,46.6162,46.7607,46.6162,46.753,37900.0
2011-07-28 10:20:00,61.48,61.53,61.41,61.52,58100.0,46.753,46.7911,46.6998,46.7835,58100.0
2011-07-28 10:25:00,61.53,61.55,61.48,61.5,55400.0,46.7911,46.8063,46.753,46.7683,55400.0
2011-07-28 10:30:00,61.51,61.53,61.49,61.53,55600.0,46.7759,46.7911,46.7607,46.7911,55600.0
2011-07-28 10:35:00,61.52,61.56,61.49,61.53,39800.0,46.7835,46.8139,46.7607,46.7911,39800.0
2011-07-28 10:40:00,61.52,61.6,61.47,61.59,86800.0,46.7835,46.8443,46.7454,46.8367,86800.0
2011-07-28 10:45:00,61.58,61.64,61.58,61.63,46600.0,46.8291,46.8747,46.8291,46.8671,46600.0
2011-07-28 10:50:00,61.62,61.62,61.49,61.61,39700.0,46.8595,46.8595,46.7607,46.8519,39700.0
2011-07-28 10:55:00,61.61,61.66,61.56,61.58,31000.0,46.8519,46.8899,46.8139,46.8291,31000.0
2011-07-28 11:00:00,61.58,61.58,61.37,61.4,96300.0,46.8291,46.8291,46.6694,46.6922,96300.0
2011-07-28 11:05:00,61.4,61.66,61.38,61.62,32000.0,46.6922,46.8899,46.677,46.8595,32000.0
2011-07-28 11:10:00,61.61,61.82,61.6,61.78,25200.0,46.8519,47.0116,46.8443,46.9812,25200.0
2011-07-28 11:15:00,61.77,61.78,61.68,61.69,27800.0,46.9736,46.9812,46.9051,46.9127,27800.0
2011-07-28 11:20:00,61.7,61.72,61.63,61.63,25900.0,46.9204,46.9356,46.8671,46.8671,25900.0
2011-07-28 11:25:00,61.63,61.75,61.57,61.57,46500.0,46.8671,46.9584,46.8215,46.8215,46500.0
2011-07-28 11:30:00,61.58,61.76,61.58,61.75,19500.0,46.8291,46.966,46.8291,46.9584,19500.0
2011-07-28 11:35:00,61.75,61.75,61.67,61.7,29000.0,46.9584,46.9584,46.8975,46.9204,29000.0
2011-07-28 11:40:00,61.71,61.75,61.69,61.73,27000.0,46.928,46.9584,46.9127,46.9432,27000.0
2011-07-28 11:45:00,61.74,61.75,61.7,61.7,31600.0,46.9508,46.9584,46.9204,46.9204,31600.0
2011-07-28 11:50:00,61.72,61.72,61.56,61.57,22900.0,46.9356,46.9356,46.8139,46.8215,22900.0
2011-07-28 11:55:00,61.56,61.57,61.48,61.52,28300.0,46.8139,46.8215,46.753,46.7835,28300.0
2011-07-28 12:00:00,61.54,61.59,61.45,61.58,66400.0,46.7987,46.8367,46.7302,46.8291,66400.0
2011-07-28 12:05:00,61.58,61.59,61.5,61.52,21900.0,46.8291,46.8367,46.7683,46.7835,21900.0
2011-07-28 12:10:00,61.53,61.53,61.47,61.49,45200.0,46.7911,46.7911,46.7454,46.7607,45200.0
2011-07-28 12:15:00,61.5,61.53,61.47,61.5,29100.0,46.7683,46.7911,46.7454,46.7683,29100.0
2011-07-28 12:20:00,61.5,61.6,61.5,61.6,19800.0,46.7683,46.8443,46.7683,46.8443,19800.0
2011-07-28 12:25:00,61.6,61.6,61.54,61.57,18400.0,46.8443,46.8443,46.7987,46.8215,18400.0
2011-07-28 12:30:00,61.57,61.65,61.56,61.65,14500.0,46.8215,46.8823,46.8139,46.8823,14500.0
2011-07-28 12:35:00,61.64,61.68,61.57,61.61,32500.0,46.8747,46.9051,46.8215,46.8519,32500.0
2011-07-28 12:40:00,61.6,61.63,61.51,61.53,19900.0,46.8443,46.8671,46.7759,46.7911,19900.0
2011-07-28 12:45:00,61.53,61.54,61.46,61.48,17900.0,46.7911,46.7987,46.7378,46.753,17900.0
2011-07-28 12:50:00,61.48,61.48,61.33,61.38,38500.0,46.753,46.753,46.639,46.677,38500.0
2011-07-28 12:55:00,61.38,61.48,61.38,61.47,27000.0,46.677,46.753,46.677,46.7454,27000.0
2011-07-28 13:00:00,61.47,61.47,61.37,61.38,29000.0,46.7454,46.7454,46.6694,46.677,29000.0
2011-07-28 13:05:00,61.39,61.39,61.34,61.39,21700.0,46.6846,46.6846,46.6466,46.6846,21700.0
2011-07-28 13:10:00,61.38,61.42,61.33,61.36,35000.0,46.677,46.7074,46.639,46.6618,35000.0
2011-07-28 13:15:00,61.36,61.39,61.34,61.38,39000.0,46.6618,46.6846,46.6466,46.677,39000.0
2011-07-28 13:20:00,61.38,61.39,61.26,61.26,58900.0,46.677,46.6846,46.5857,46.5857,58900.0
2011-07-28 13:25:00,61.26,61.47,61.26,61.42,41200.0,46.5857,46.7454,46.5857,46.7074,41200.0
2011-07-28 13:30:00,61.42,61.45,61.36,61.45,41200.0,46.7074,46.7302,46.6618,46.7302,41200.0
2011-07-28 13:35:00,61.45,61.47,61.44,61.45,26700.0,46.7302,46.7454,46.7226,46.7302,26700.0
2011-07-28 13:40:00,61.46,61.49,61.42,61.44,38300.0,46.7378,46.7607,46.7074,46.7226,38300.0
2011-07-28 13:45:00,61.46,61.54,61.43,61.47,25300.0,46.7378,46.7987,46.715,46.7454,25300.0
2011-07-28 13:50:00,61.47,61.59,61.47,61.56,41800.0,46.7454,46.8367,46.7454,46.8139,41800.0
2011-07-28 13:55:00,61.56,61.58,61.51,61.51,27800.0,46.8139,46.8291,46.7759,46.7759,27800.0
2011-07-28 14:00:00,61.51,61.57,61.5,61.54,28600.0,46.7759,46.8215,46.7683,46.7987,28600.0
2011-07-28 14:05:00,61.54,61.54,61.41,61.42,41900.0,46.7987,46.7987,46.6998,46.7074,41900.0
2011-07-28 14:10:00,61.42,61.42,61.28,61.33,38800.0,46.7074,46.7074,46.601,46.639,38800.0
2011-07-28 14:15:00,61.32,61.41,61.32,61.4,23100.0,46.6314,46.6998,46.6314,46.6922,23100.0
2011-07-28 14:20:00,61.4,61.53,61.4,61.48,24300.0,46.6922,46.7911,46.6922,46.753,24300.0
2011-07-28 14:25:00,61.48,61.48,61.41,61.43,40700.0,46.753,46.753,46.6998,46.715,40700.0
2011-07-28 14:30:00,61.42,61.43,61.31,61.33,42100.0,46.7074,46.715,46.6238,46.639,42100.0
2011-07-28 14:35:00,61.32,61.39,61.31,61.31,26000.0,46.6314,46.6846,46.6238,46.6238,26000.0
2011-07-28 14:40:00,61.3,61.32,61.25,61.26,37100.0,46.6162,46.6314,46.5781,46.5857,37100.0
2011-07-28 14:45:00,61.26,61.26,61.11,61.12,50100.0,46.5857,46.5857,46.4717,46.4793,50100.0
2011-07-28 14:50:00,61.12,61.19,61.12,61.12,39400.0,46.4793,46.5325,46.4793,46.4793,39400.0
2011-07-28 14:55:00,61.12,61.12,61.01,61.01,34200.0,46.4793,46.4793,46.3956,46.3956,34200.0
2011-07-28 15:00:00,61.01,61.03,60.91,60.94,46400.0,46.3956,46.4108,46.3196,46.3424,46400.0
2011-07-28 15:05:00,60.93,60.93,60.77,60.77,43700.0,46.3348,46.3348,46.2131,46.2131,43700.0
2011-07-28 15:10:00,60.77,60.81,60.66,60.67,51000.0,46.2131,46.2435,46.1295,46.1371,51000.0
2011-07-28 15:15:00,60.66,60.66,60.31,60.32,139200.0,46.1295,46.1295,45.8633,45.8709,139200.0
2011-07-28 15:20:00,60.32,60.55,60.32,60.36,57000.0,45.8709,46.0458,45.8709,45.9013,57000.0
2011-07-28 15:25:00,60.35,60.47,60.25,60.28,115200.0,45.8937,45.985,45.8177,45.8405,115200.0
2011-07-28 15:30:00,60.29,60.59,60.29,60.49,120900.0,45.8481,46.0762,45.8481,46.0002,120900.0
2011-07-28 15:35:00,60.49,60.6,60.47,60.56,69800.0,46.0002,46.0838,45.985,46.0534,69800.0
2011-07-28 15:40:00,60.57,60.77,60.57,60.75,144800.0,46.061,46.2131,46.061,46.1979,144800.0
2011-07-28 15:45:00,60.74,60.77,60.61,60.68,180000.0,46.1903,46.2131,46.0914,46.1447,180000.0
2011-07-28 15:50:00,60.68,60.81,60.67,60.8,106500.0,46.1447,46.2435,46.1371,46.2359,106500.0
2011-07-28 15:55:00,60.79,60.83,60.71,60.71,339000.0,46.2283,46.2588,46.1675,46.1675,339000.0
2011-07-29 09:30:00,60.14,60.15,59.6,59.78,93200.0,45.734,45.7416,45.3234,45.4603,93200.0
2011-07-29 09:35:00,59.73,60.0,59.73,59.81,42000.0,45.4222,45.6276,45.4222,45.4831,42000.0
2011-07-29 09:40:00,59.81,59.81,59.67,59.7,38300.0,45.4831,45.4831,45.3766,45.3994,38300.0
2011-07-29 09:45:00,59.7,59.94,59.58,59.91,60100.0,45.3994,45.5819,45.3082,45.5591,60100.0
2011-07-29 09:50:00,59.92,60.23,59.9,60.2,42900.0,45.5667,45.8025,45.5515,45.7797,42900.0
2011-07-29 09:55:00,60.24,60.51,60.21,60.48,39100.0,45.8101,46.0154,45.7873,45.9926,39100.0
2011-07-29 10:00:00,60.49,60.56,60.41,60.47,42800.0,46.0002,46.0534,45.9394,45.985,42800.0
2011-07-29 10:05:00,60.48,60.67,60.47,60.64,34700.0,45.9926,46.1371,45.985,46.1143,34700.0
2011-07-29 10:10:00,60.65,60.69,60.55,60.58,43200.0,46.1219,46.1523,46.0458,46.0686,43200.0
2011-07-29 10:15:00,60.57,60.61,60.34,60.34,33100.0,46.061,46.0914,45.8861,45.8861,33100.0
2011-07-29 10:20:00,60.33,60.45,60.32,60.45,58600.0,45.8785,45.9698,45.8709,45.9698,58600.0
2011-07-29 10:25:00,60.44,60.45,60.25,60.35,29400.0,45.9622,45.9698,45.8177,45.8937,29400.0
2011-07-29 10:30:00,60.36,60.41,60.34,60.37,46500.0,45.9013,45.9394,45.8861,45.9089,46500.0
2011-07-29 10:35:00,60.38,60.4,60.23,60.38,66100.0,45.9165,45.9318,45.8025,45.9165,66100.0
2011-07-29 10:40:00,60.39,60.43,60.3,60.36,51700.0,45.9241,45.9546,45.8557,45.9013,51700.0
2011-07-29 10:45:00,60.39,60.68,60.3,60.68,54800.0,45.9241,46.1447,45.8557,46.1447,54800.0
2011-07-29 10:50:00,60.68,60.78,60.53,60.63,67400.0,46.1447,46.2207,46.0306,46.1067,67400.0
2011-07-29 10:55:00,60.65,60.77,60.57,60.59,41100.0,46.1219,46.2131,46.061,46.0762,41100.0
2011-07-29 11:00:00,60.59,60.63,60.52,60.59,35300.0,46.0762,46.1067,46.023,46.0762,35300.0
2011-07-29 11:05:00,60.59,60.84,60.59,60.81,57800.0,46.0762,46.2664,46.0762,46.2435,57800.0
2011-07-29 11:10:00,60.82,60.84,60.68,60.74,44000.0,46.2511,46.2664,46.1447,46.1903,44000.0
2011-07-29 11:15:00,60.73,60.91,60.72,60.87,51300.0,46.1827,46.3196,46.1751,46.2892,51300.0
2011-07-29 11:20:00,60.89,60.89,60.78,60.86,35900.0,46.3044,46.3044,46.2207,46.2816,35900.0
2011-07-29 11:25:00,60.86,60.88,60.59,60.59,33000.0,46.2816,46.2968,46.0762,46.0762,33000.0
2011-07-29 11:30:00,60.59,60.69,60.57,60.61,40300.0,46.0762,46.1523,46.061,46.0914,40300.0
2011-07-29 11:35:00,60.6,60.61,60.52,60.61,31300.0,46.0838,46.0914,46.023,46.0914,31300.0
2011-07-29 11:40:00,60.6,60.66,60.54,60.55,30300.0,46.0838,46.1295,46.0382,46.0458,30300.0
2011-07-29 11:45:00,60.55,60.6,60.4,60.45,36800.0,46.0458,46.0838,45.9318,45.9698,36800.0
2011-07-29 11:50:00,60.46,60.54,60.45,60.51,28100.0,45.9774,46.0382,45.9698,46.0154,28100.0
2011-07-29 11:55:00,60.51,60.54,60.45,60.47,16000.0,46.0154,46.0382,45.9698,45.985,16000.0
2011-07-29 12:00:00,60.47,60.55,60.4,60.41,28000.0,45.985,46.0458,45.9318,45.9394,28000.0
2011-07-29 12:05:00,60.41,60.5,60.31,60.5,24700.0,45.9394,46.0078,45.8633,46.0078,24700.0
2011-07-29 12:10:00,60.52,60.61,60.44,60.5,41700.0,46.023,46.0914,45.9622,46.0078,41700.0
2011-07-29 12:15:00,60.49,60.64,60.48,60.62,30600.0,46.0002,46.1143,45.9926,46.0991,30600.0
2011-07-29 12:20:00,60.62,60.66,60.55,60.66,15900.0,46.0991,46.1295,46.0458,46.1295,15900.0
2011-07-29 12:25:00,60.65,60.7,60.61,60.65,14800.0,46.1219,46.1599,46.0914,46.1219,14800.0
2011-07-29 12:30:00,60.66,60.71,60.55,60.59,16900.0,46.1295,46.1675,46.0458,46.0762,16900.0
2011-07-29 12:35:00,60.61,60.77,60.61,60.75,24000.0,46.0914,46.2131,46.0914,46.1979,24000.0
2011-07-29 12:40:00,60.76,60.81,60.72,60.81,14800.0,46.2055,46.2435,46.1751,46.2435,14800.0
2011-07-29 12:45:00,60.81,60.88,60.79,60.82,45800.0,46.2435,46.2968,46.2283,46.2511,45800.0
2011-07-29 12:50:00,60.84,60.89,60.82,60.84,32400.0,46.2664,46.3044,46.2511,46.2664,32400.0
2011-07-29 12:55:00,60.82,60.93,60.82,60.87,24900.0,46.2511,46.3348,46.2511,46.2892,24900.0
2011-07-29 13:00:00,60.87,60.94,60.82,60.85,33800.0,46.2892,46.3424,46.2511,46.274,33800.0
2011-07-29 13:05:00,60.85,61.0,60.85,60.97,36600.0,46.274,46.388,46.274,46.3652,36600.0
2011-07-29 13:10:00,60.97,60.97,60.81,60.86,21600.0,46.3652,46.3652,46.2435,46.2816,21600.0
2011-07-29 13:15:00,60.85,60.87,60.83,60.83,11700.0,46.274,46.2892,46.2588,46.2588,11700.0
2011-07-29 13:20:00,60.83,60.96,60.83,60.95,15900.0,46.2588,46.3576,46.2588,46.35,15900.0
2011-07-29 13:25:00,60.95,60.98,60.95,60.97,10500.0,46.35,46.3728,46.35,46.3652,10500.0
2011-07-29 13:30:00,60.96,60.97,60.86,60.94,19900.0,46.3576,46.3652,46.2816,46.3424,19900.0
2011-07-29 13:35:00,60.95,60.97,60.88,60.92,17700.0,46.35,46.3652,46.2968,46.3272,17700.0
2011-07-29 13:40:00,60.91,60.99,60.91,60.99,18600.0,46.3196,46.3804,46.3196,46.3804,18600.0
2011-07-29 13:45:00,60.98,61.04,60.94,61.03,23800.0,46.3728,46.4184,46.3424,46.4108,23800.0
2011-07-29 13:50:00,61.03,61.05,60.9,60.9,18800.0,46.4108,46.4261,46.312,46.312,18800.0
2011-07-29 13:55:00,60.91,61.03,60.91,61.03,14800.0,46.3196,46.4108,46.3196,46.4108,14800.0
2011-07-29 14:00:00,61.02,61.05,60.95,61.01,27600.0,46.4032,46.4261,46.35,46.3956,27600.0
2011-07-29 14:05:00,61.01,61.16,61.01,61.15,41500.0,46.3956,46.5097,46.3956,46.5021,41500.0
2011-07-29 14:10:00,61.15,61.18,61.12,61.15,43900.0,46.5021,46.5249,46.4793,46.5021,43900.0
2011-07-29 14:15:00,61.14,61.17,61.11,61.15,48600.0,46.4945,46.5173,46.4717,46.5021,48600.0
2011-07-29 14:20:00,61.15,61.15,61.01,61.09,24700.0,46.5021,46.5021,46.3956,46.4565,24700.0
2011-07-29 14:25:00,61.08,61.08,61.03,61.06,12400.0,46.4489,46.4489,46.4108,46.4337,12400.0
2011-07-29 14:30:00,61.07,61.1,60.97,61.04,26100.0,46.4413,46.4641,46.3652,46.4184,26100.0
2011-07-29 14:35:00,61.03,61.08,60.95,61.07,31900.0,46.4108,46.4489,46.35,46.4413,31900.0
2011-07-29 14:40:00,61.07,61.07,60.98,60.98,25700.0,46.4413,46.4413,46.3728,46.3728,25700.0
2011-07-29 14:45:00,60.97,60.99,60.95,60.96,15300.0,46.3652,46.3804,46.35,46.3576,15300.0
2011-07-29 14:50:00,60.95,60.97,60.92,60.94,35900.0,46.35,46.3652,46.3272,46.3424,35900.0
2011-07-29 14:55:00,60.94,60.95,60.82,60.83,51100.0,46.3424,46.35,46.2511,46.2588,51100.0
2011-07-29 15:00:00,60.82,60.86,60.79,60.83,38200.0,46.2511,46.2816,46.2283,46.2588,38200.0
2011-07-29 15:05:00,60.83,60.84,60.77,60.8,39500.0,46.2588,46.2664,46.2131,46.2359,39500.0
2011-07-29 15:10:00,60.79,60.8,60.71,60.71,62000.0,46.2283,46.2359,46.1675,46.1675,62000.0
2011-07-29 15:15:00,60.7,60.86,60.7,60.79,66400.0,46.1599,46.2816,46.1599,46.2283,66400.0
2011-07-29 15:20:00,60.78,60.81,60.68,60.72,42200.0,46.2207,46.2435,46.1447,46.1751,42200.0
2011-07-29 15:25:00,60.71,60.79,60.67,60.73,55900.0,46.1675,46.2283,46.1371,46.1827,55900.0
2011-07-29 15:30:00,60.72,60.73,60.61,60.61,53800.0,46.1751,46.1827,46.0914,46.0914,53800.0
2011-07-29 15:35:00,60.61,60.62,60.52,60.58,80100.0,46.0914,46.0991,46.023,46.0686,80100.0
2011-07-29 15:40:00,60.58,60.58,60.48,60.49,106400.0,46.0686,46.0686,45.9926,46.0002,106400.0
2011-07-29 15:45:00,60.49,60.52,60.3,60.38,121400.0,46.0002,46.023,45.8557,45.9165,121400.0
2011-07-29 15:50:00,60.38,60.53,60.37,60.5,105200.0,45.9165,46.0306,45.9089,46.0078,105200.0
2011-07-29 15:55:00,60.51,60.62,60.47,60.48,158900.0,46.0154,46.0991,45.985,45.9926,158900.0
2011-08-01 09:30:00,59.62,60.17,58.77,58.86,248300.0,45.3386,45.7568,44.6922,44.7606,248300.0
2011-08-01 09:35:00,58.86,59.46,58.82,59.32,112400.0,44.7606,45.2169,44.7302,45.1105,112400.0
2011-08-01 09:40:00,59.34,59.34,59.13,59.17,59100.0,45.1257,45.1257,44.966,44.9964,59100.0
2011-08-01 09:45:00,59.17,59.19,59.03,59.11,48400.0,44.9964,45.0116,44.8899,44.9508,48400.0
2011-08-01 09:50:00,59.11,59.17,59.02,59.04,101600.0,44.9508,44.9964,44.8823,44.8975,101600.0
2011-08-01 09:55:00,59.03,59.07,58.93,58.99,66700.0,44.8899,44.9203,44.8139,44.8595,66700.0
2011-08-01 10:00:00,58.97,58.97,58.42,58.5,183700.0,44.8443,44.8443,44.426,44.4869,183700.0
2011-08-01 10:05:00,58.5,58.73,58.4,58.69,98300.0,44.4869,44.6618,44.4108,44.6314,98300.0
2011-08-01 10:10:00,58.69,58.84,58.5,58.79,64600.0,44.6314,44.7454,44.4869,44.7074,64600.0
2011-08-01 10:15:00,58.76,58.89,58.74,58.86,37800.0,44.6846,44.7835,44.6694,44.7606,37800.0
2011-08-01 10:20:00,58.87,58.97,58.76,58.77,51700.0,44.7683,44.8443,44.6846,44.6922,51700.0
2011-08-01 10:25:00,58.78,58.94,58.76,58.85,53200.0,44.6998,44.8215,44.6846,44.753,53200.0
2011-08-01 10:30:00,58.83,59.06,58.81,58.94,61500.0,44.7378,44.9127,44.7226,44.8215,61500.0
2011-08-01 10:35:00,58.94,59.15,58.92,59.14,125500.0,44.8215,44.9812,44.8063,44.9736,125500.0
2011-08-01 10:40:00,59.14,59.27,59.03,59.22,66300.0,44.9736,45.0724,44.8899,45.0344,66300.0
2011-08-01 10:45:00,59.22,59.3,59.12,59.22,39500.0,45.0344,45.0952,44.9584,45.0344,39500.0
2011-08-01 10:50:00,59.22,59.3,59.13,59.17,29000.0,45.0344,45.0952,44.966,44.9964,29000.0
2011-08-01 10:55:00,59.17,59.28,59.14,59.27,28000.0,44.9964,45.08,44.9736,45.0724,28000.0
2011-08-01 11:00:00,59.25,59.25,59.08,59.18,46100.0,45.0572,45.0572,44.9279,45.004,46100.0
2011-08-01 11:05:00,59.18,59.24,59.05,59.19,42000.0,45.004,45.0496,44.9051,45.0116,42000.0
2011-08-01 11:10:00,59.22,59.27,59.1,59.19,43400.0,45.0344,45.0724,44.9432,45.0116,43400.0
2011-08-01 11:15:00,59.17,59.26,59.11,59.17,34500.0,44.9964,45.0648,44.9508,44.9964,34500.0
2011-08-01 11:20:00,59.17,59.3,59.15,59.17,23500.0,44.9964,45.0952,44.9812,44.9964,23500.0
2011-08-01 11:25:00,59.18,59.37,59.17,59.25,32600.0,45.004,45.1485,44.9964,45.0572,32600.0
2011-08-01 11:30:00,59.24,59.24,58.93,58.98,86500.0,45.0496,45.0496,44.8139,44.8519,86500.0
2011-08-01 11:35:00,58.97,59.0,58.78,58.89,71100.0,44.8443,44.8671,44.6998,44.7835,71100.0
2011-08-01 11:40:00,58.88,59.0,58.85,58.99,48300.0,44.7759,44.8671,44.753,44.8595,48300.0
2011-08-01 11:45:00,58.99,59.07,58.92,58.95,43500.0,44.8595,44.9203,44.8063,44.8291,43500.0
2011-08-01 11:50:00,58.96,59.07,58.94,58.97,34600.0,44.8367,44.9203,44.8215,44.8443,34600.0
2011-08-01 11:55:00,58.99,58.99,58.7,58.73,44700.0,44.8595,44.8595,44.639,44.6618,44700.0
2011-08-01 12:00:00,58.74,58.98,58.73,58.98,126400.0,44.6694,44.8519,44.6618,44.8519,126400.0
2011-08-01 12:05:00,58.98,58.99,58.86,58.96,45500.0,44.8519,44.8595,44.7606,44.8367,45500.0
2011-08-01 12:10:00,58.95,59.03,58.93,58.95,17100.0,44.8291,44.8899,44.8139,44.8291,17100.0
2011-08-01 12:15:00,58.96,59.03,58.89,58.91,31700.0,44.8367,44.8899,44.7835,44.7987,31700.0
2011-08-01 12:20:00,58.93,58.98,58.84,58.85,56800.0,44.8139,44.8519,44.7454,44.753,56800.0
2011-08-01 12:25:00,58.85,58.95,58.85,58.94,18700.0,44.753,44.8291,44.753,44.8215,18700.0
2011-08-01 12:30:00,58.95,59.0,58.93,58.96,18800.0,44.8291,44.8671,44.8139,44.8367,18800.0
2011-08-01 12:35:00,58.95,58.97,58.89,58.93,21700.0,44.8291,44.8443,44.7835,44.8139,21700.0
2011-08-01 12:40:00,58.94,58.99,58.92,58.95,16200.0,44.8215,44.8595,44.8063,44.8291,16200.0
2011-08-01 12:45:00,58.94,59.04,58.89,59.01,24400.0,44.8215,44.8975,44.7835,44.8747,24400.0
2011-08-01 12:50:00,59.0,59.03,58.98,59.01,17200.0,44.8671,44.8899,44.8519,44.8747,17200.0
2011-08-01 12:55:00,59.01,59.06,58.97,59.06,24700.0,44.8747,44.9127,44.8443,44.9127,24700.0
2011-08-01 13:00:00,59.06,59.06,58.91,58.96,44900.0,44.9127,44.9127,44.7987,44.8367,44900.0
2011-08-01 13:05:00,58.95,58.99,58.84,58.98,38700.0,44.8291,44.8595,44.7454,44.8519,38700.0
2011-08-01 13:10:00,58.98,59.02,58.94,58.98,22300.0,44.8519,44.8823,44.8215,44.8519,22300.0
2011-08-01 13:15:00,58.98,59.04,58.94,59.04,28200.0,44.8519,44.8975,44.8215,44.8975,28200.0
2011-08-01 13:20:00,59.04,59.11,59.02,59.11,28300.0,44.8975,44.9508,44.8823,44.9508,28300.0
2011-08-01 13:25:00,59.13,59.17,59.1,59.13,32100.0,44.966,44.9964,44.9432,44.966,32100.0
2011-08-01 13:30:00,59.12,59.22,59.12,59.17,20800.0,44.9584,45.0344,44.9584,44.9964,20800.0
2011-08-01 13:35:00,59.17,59.17,59.13,59.13,23400.0,44.9964,44.9964,44.966,44.966,23400.0
2011-08-01 13:40:00,59.13,59.13,59.02,59.1,33400.0,44.966,44.966,44.8823,44.9432,33400.0
2011-08-01 13:45:00,59.1,59.13,59.05,59.05,17100.0,44.9432,44.966,44.9051,44.9051,17100.0
2011-08-01 13:50:00,59.07,59.14,59.06,59.11,17400.0,44.9203,44.9736,44.9127,44.9508,17400.0
2011-08-01 13:55:00,59.11,59.17,59.11,59.16,16800.0,44.9508,44.9964,44.9508,44.9888,16800.0
2011-08-01 14:00:00,59.16,59.2,59.12,59.15,23900.0,44.9888,45.0192,44.9584,44.9812,23900.0
2011-08-01 14:05:00,59.15,59.16,59.03,59.03,23300.0,44.9812,44.9888,44.8899,44.8899,23300.0
2011-08-01 14:10:00,59.03,59.09,59.0,59.02,22900.0,44.8899,44.9356,44.8671,44.8823,22900.0
2011-08-01 14:15:00,59.02,59.1,58.96,59.05,28800.0,44.8823,44.9432,44.8367,44.9051,28800.0
2011-08-01 14:20:00,59.05,59.07,58.97,59.01,24500.0,44.9051,44.9203,44.8443,44.8747,24500.0
2011-08-01 14:25:00,59.01,59.04,58.97,59.04,18700.0,44.8747,44.8975,44.8443,44.8975,18700.0
2011-08-01 14:30:00,59.03,59.14,58.99,59.12,22300.0,44.8899,44.9736,44.8595,44.9584,22300.0
2011-08-01 14:35:00,59.13,59.18,59.12,59.14,18900.0,44.966,45.004,44.9584,44.9736,18900.0
2011-08-01 14:40:00,59.15,59.27,59.15,59.2,39200.0,44.9812,45.0724,44.9812,45.0192,39200.0
2011-08-01 14:45:00,59.21,59.3,59.2,59.29,20100.0,45.0268,45.0952,45.0192,45.0876,20100.0
2011-08-01 14:50:00,59.3,59.4,59.28,59.4,19200.0,45.0952,45.1713,45.08,45.1713,19200.0
2011-08-01 14:55:00,59.4,59.52,59.4,59.5,26500.0,45.1713,45.2625,45.1713,45.2473,26500.0
2011-08-01 15:00:00,59.51,59.59,59.49,59.57,37200.0,45.2549,45.3158,45.2397,45.3006,37200.0
2011-08-01 15:05:00,59.58,59.6,59.55,59.59,39900.0,45.3082,45.3234,45.2854,45.3158,39900.0
2011-08-01 15:10:00,59.59,59.62,59.56,59.61,46100.0,45.3158,45.3386,45.293,45.331,46100.0
2011-08-01 15:15:00,59.61,59.64,59.5,59.6,34800.0,45.331,45.3538,45.2473,45.3234,34800.0
2011-08-01 15:20:00,59.59,59.73,59.59,59.69,43600.0,45.3158,45.4222,45.3158,45.3918,43600.0
2011-08-01 15:25:00,59.69,59.83,59.69,59.83,41900.0,45.3918,45.4983,45.3918,45.4983,41900.0
2011-08-01 15:30:00,59.82,59.82,59.64,59.66,64200.0,45.4907,45.4907,45.3538,45.369,64200.0
2011-08-01 15:35:00,59.66,59.78,59.53,59.78,63500.0,45.369,45.4603,45.2702,45.4603,63500.0
2011-08-01 15:40:00,59.78,59.79,59.69,59.69,82300.0,45.4603,45.4679,45.3918,45.3918,82300.0
2011-08-01 15:45:00,59.69,59.78,59.64,59.64,74200.0,45.3918,45.4603,45.3538,45.3538,74200.0
2011-08-01 15:50:00,59.65,59.72,59.5,59.55,84100.0,45.3614,45.4146,45.2473,45.2854,84100.0
2011-08-01 15:55:00,59.55,59.64,59.52,59.62,110900.0,45.2854,45.3538,45.2625,45.3386,110900.0
2011-08-02 09:30:00,58.97,59.0,58.57,58.78,150700.0,44.8443,44.8671,44.5401,44.6998,150700.0
2011-08-02 09:35:00,58.79,59.1,58.79,59.09,85300.0,44.7074,44.9432,44.7074,44.9356,85300.0
2011-08-02 09:40:00,59.1,59.37,59.09,59.3,48800.0,44.9432,45.1485,44.9356,45.0952,48800.0
2011-08-02 09:45:00,59.27,59.42,59.24,59.32,79700.0,45.0724,45.1865,45.0496,45.1105,79700.0
2011-08-02 09:50:00,59.32,59.49,59.28,59.44,64700.0,45.1105,45.2397,45.08,45.2017,64700.0
2011-08-02 09:55:00,59.45,59.55,59.35,59.48,38000.0,45.2093,45.2854,45.1333,45.2321,38000.0
2011-08-02 10:00:00,59.51,59.6,59.4,59.43,40200.0,45.2549,45.3234,45.1713,45.1941,40200.0
2011-08-02 10:05:00,59.42,59.42,59.1,59.14,53400.0,45.1865,45.1865,44.9432,44.9736,53400.0
2011-08-02 10:10:00,59.15,59.27,59.06,59.08,39300.0,44.9812,45.0724,44.9127,44.9279,39300.0
2011-08-02 10:15:00,59.07,59.13,58.95,58.99,30000.0,44.9203,44.966,44.8291,44.8595,30000.0
2011-08-02 10:20:00,58.98,59.0,58.88,58.93,27200.0,44.8519,44.8671,44.7759,44.8139,27200.0
2011-08-02 10:25:00,58.94,58.95,58.8,58.86,44000.0,44.8215,44.8291,44.715,44.7606,44000.0
2011-08-02 10:30:00,58.86,58.94,58.8,58.88,26800.0,44.7606,44.8215,44.715,44.7759,26800.0
2011-08-02 10:35:00,58.89,59.12,58.89,59.01,29200.0,44.7835,44.9584,44.7835,44.8747,29200.0
2011-08-02 10:40:00,59.02,59.19,59.01,59.18,16400.0,44.8823,45.0116,44.8747,45.004,16400.0
2011-08-02 10:45:00,59.18,59.21,59.04,59.05,40000.0,45.004,45.0268,44.8975,44.9051,40000.0
2011-08-02 10:50:00,59.02,59.05,58.8,58.81,42600.0,44.8823,44.9051,44.715,44.7226,42600.0
2011-08-02 10:55:00,58.85,58.87,58.7,58.77,35000.0,44.753,44.7683,44.639,44.6922,35000.0
2011-08-02 11:00:00,58.77,58.85,58.72,58.84,51400.0,44.6922,44.753,44.6542,44.7454,51400.0
2011-08-02 11:05:00,58.84,58.87,58.7,58.72,43900.0,44.7454,44.7683,44.639,44.6542,43900.0
2011-08-02 11:10:00,58.71,58.84,58.67,58.84,49800.0,44.6466,44.7454,44.6162,44.7454,49800.0
2011-08-02 11:15:00,58.85,58.86,58.74,58.77,24300.0,44.753,44.7606,44.6694,44.6922,24300.0
2011-08-02 11:20:00,58.77,58.84,58.64,58.76,24900.0,44.6922,44.7454,44.5933,44.6846,24900.0
2011-08-02 11:25:00,58.76,58.83,58.74,58.78,12700.0,44.6846,44.7378,44.6694,44.6998,12700.0
2011-08-02 11:30:00,58.8,58.84,58.63,58.67,89100.0,44.715,44.7454,44.5857,44.6162,89100.0
2011-08-02 11:35:00,58.67,58.72,58.6,58.63,30900.0,44.6162,44.6542,44.5629,44.5857,30900.0
2011-08-02 11:40:00,58.63,58.68,58.57,58.62,22600.0,44.5857,44.6238,44.5401,44.5781,22600.0
2011-08-02 11:45:00,58.61,58.81,58.57,58.78,18900.0,44.5705,44.7226,44.5401,44.6998,18900.0
2011-08-02 11:50:00,58.77,58.8,58.66,58.7,33400.0,44.6922,44.715,44.6086,44.639,33400.0
2011-08-02 11:55:00,58.69,58.71,58.58,58.63,16900.0,44.6314,44.6466,44.5477,44.5857,16900.0
2011-08-02 12:00:00,58.65,58.7,58.6,58.64,29200.0,44.6009,44.639,44.5629,44.5933,29200.0
2011-08-02 12:05:00,58.64,58.74,58.62,58.64,18800.0,44.5933,44.6694,44.5781,44.5933,18800.0
2011-08-02 12:10:00,58.65,58.65,58.55,58.63,20600.0,44.6009,44.6009,44.5249,44.5857,20600.0
2011-08-02 12:15:00,58.66,58.73,58.64,58.69,17000.0,44.6086,44.6618,44.5933,44.6314,17000.0
2011-08-02 12:20:00,58.69,58.74,58.63,58.65,38800.0,44.6314,44.6694,44.5857,44.6009,38800.0
2011-08-02 12:25:00,58.65,58.67,58.58,58.59,19000.0,44.6009,44.6162,44.5477,44.5553,19000.0
2011-08-02 12:30:00,58.58,58.6,58.49,58.53,34500.0,44.5477,44.5629,44.4793,44.5097,34500.0
2011-08-02 12:35:00,58.54,58.56,58.41,58.49,20400.0,44.5173,44.5325,44.4184,44.4793,20400.0
2011-08-02 12:40:00,58.51,58.6,58.44,58.45,20200.0,44.4945,44.5629,44.4413,44.4489,20200.0
2011-08-02 12:45:00,58.47,58.5,58.25,58.37,43600.0,44.4641,44.4869,44.2968,44.388,43600.0
2011-08-02 12:50:00,58.36,58.38,58.21,58.23,29500.0,44.3804,44.3956,44.2663,44.2816,29500.0
2011-08-02 12:55:00,58.19,58.28,58.16,58.22,34800.0,44.2511,44.3196,44.2283,44.274,34800.0
2011-08-02 13:00:00,58.22,58.33,58.22,58.27,54500.0,44.274,44.3576,44.274,44.312,54500.0
2011-08-02 13:05:00,58.27,58.29,58.17,58.26,61000.0,44.312,44.3272,44.2359,44.3044,61000.0
2011-08-02 13:10:00,58.26,58.29,58.11,58.15,52700.0,44.3044,44.3272,44.1903,44.2207,52700.0
2011-08-02 13:15:00,58.17,58.39,58.16,58.35,25600.0,44.2359,44.4032,44.2283,44.3728,25600.0
2011-08-02 13:20:00,58.35,58.35,58.21,58.31,40800.0,44.3728,44.3728,44.2663,44.3424,40800.0
2011-08-02 13:25:00,58.31,58.33,58.15,58.15,42600.0,44.3424,44.3576,44.2207,44.2207,42600.0
2011-08-02 13:30:00,58.15,58.25,58.15,58.22,33400.0,44.2207,44.2968,44.2207,44.274,33400.0
2011-08-02 13:35:00,58.21,58.25,58.02,58.1,39500.0,44.2663,44.2968,44.1219,44.1827,39500.0
2011-08-02 13:40:00,58.13,58.17,58.03,58.06,25500.0,44.2055,44.2359,44.1295,44.1523,25500.0
2011-08-02 13:45:00,58.05,58.16,57.98,58.1,33700.0,44.1447,44.2283,44.0914,44.1827,33700.0
2011-08-02 13:50:00,58.1,58.14,58.02,58.1,18400.0,44.1827,44.2131,44.1219,44.1827,18400.0
2011-08-02 13:55:00,58.1,58.11,57.99,58.06,31300.0,44.1827,44.1903,44.099,44.1523,31300.0
2011-08-02 14:00:00,58.06,58.18,58.05,58.13,30800.0,44.1523,44.2435,44.1447,44.2055,30800.0
2011-08-02 14:05:00,58.13,58.17,57.97,58.02,39200.0,44.2055,44.2359,44.0838,44.1219,39200.0
2011-08-02 14:10:00,58.01,58.15,58.0,58.15,27200.0,44.1143,44.2207,44.1067,44.2207,27200.0
2011-08-02 14:15:00,58.16,58.18,58.08,58.1,39300.0,44.2283,44.2435,44.1675,44.1827,39300.0
2011-08-02 14:20:00,58.11,58.2,58.06,58.07,35400.0,44.1903,44.2587,44.1523,44.1599,35400.0
2011-08-02 14:25:00,58.07,58.09,58.0,58.05,24800.0,44.1599,44.1751,44.1067,44.1447,24800.0
2011-08-02 14:30:00,58.05,58.08,57.94,58.01,33200.0,44.1447,44.1675,44.061,44.1143,33200.0
2011-08-02 14:35:00,58.0,58.0,57.93,57.93,18000.0,44.1067,44.1067,44.0534,44.0534,18000.0
2011-08-02 14:40:00,57.93,57.98,57.84,57.9,27900.0,44.0534,44.0914,43.985,44.0306,27900.0
2011-08-02 14:45:00,57.9,57.95,57.87,57.94,20400.0,44.0306,44.0686,44.0078,44.061,20400.0
2011-08-02 14:50:00,57.93,57.98,57.85,57.94,50100.0,44.0534,44.0914,43.9926,44.061,50100.0
2011-08-02 14:55:00,57.95,58.04,57.94,58.03,32300.0,44.0686,44.1371,44.061,44.1295,32300.0
2011-08-02 15:00:00,58.02,58.1,58.0,58.07,48200.0,44.1219,44.1827,44.1067,44.1599,48200.0
2011-08-02 15:05:00,58.09,58.17,58.06,58.12,43500.0,44.1751,44.2359,44.1523,44.1979,43500.0
2011-08-02 15:10:00,58.11,58.17,58.01,58.07,83200.0,44.1903,44.2359,44.1143,44.1599,83200.0
2011-08-02 15:15:00,58.06,58.16,58.02,58.1,42700.0,44.1523,44.2283,44.1219,44.1827,42700.0
2011-08-02 15:20:00,58.09,58.13,57.95,57.97,34900.0,44.1751,44.2055,44.0686,44.0838,34900.0
2011-08-02 15:25:00,57.96,57.96,57.84,57.89,54300.0,44.0762,44.0762,43.985,44.023,54300.0
2011-08-02 15:30:00,57.89,57.93,57.81,57.89,44400.0,44.023,44.0534,43.9622,44.023,44400.0
2011-08-02 15:35:00,57.9,57.92,57.83,57.89,40600.0,44.0306,44.0458,43.9774,44.023,40600.0
2011-08-02 15:40:00,57.89,57.89,57.7,57.85,111500.0,44.023,44.023,43.8785,43.9926,111500.0
2011-08-02 15:45:00,57.85,57.93,57.79,57.89,126300.0,43.9926,44.0534,43.947,44.023,126300.0
2011-08-02 15:50:00,57.89,57.9,57.69,57.72,91700.0,44.023,44.0306,43.8709,43.8937,91700.0
2011-08-02 15:55:00,57.71,57.72,57.53,57.54,313200.0,43.8861,43.8937,43.7492,43.7568,313200.0
2011-08-03 09:30:00,57.32,57.67,57.26,57.48,61700.0,43.5895,43.8557,43.5439,43.7112,61700.0
2011-08-03 09:35:00,57.49,57.6,57.28,57.28,21700.0,43.7188,43.8025,43.5591,43.5591,21700.0
2011-08-03 09:40:00,57.28,57.34,56.8,56.88,75200.0,43.5591,43.6047,43.1941,43.2549,75200.0
2011-08-03 09:45:00,56.9,56.98,56.81,56.85,66600.0,43.2701,43.331,43.2017,43.2321,66600.0
2011-08-03 09:50:00,56.85,57.05,56.63,56.63,67700.0,43.2321,43.3842,43.0648,43.0648,67700.0
2011-08-03 09:55:00,56.63,56.68,56.56,56.56,87900.0,43.0648,43.1028,43.0116,43.0116,87900.0
2011-08-03 10:00:00,56.58,56.68,56.49,56.68,124700.0,43.0268,43.1028,42.9584,43.1028,124700.0
2011-08-03 10:05:00,56.7,56.7,56.49,56.52,49700.0,43.1181,43.1181,42.9584,42.9812,49700.0
2011-08-03 10:10:00,56.53,56.64,56.3,56.37,74700.0,42.9888,43.0724,42.8139,42.8671,74700.0
2011-08-03 10:15:00,56.35,56.37,56.2,56.29,123500.0,42.8519,42.8671,42.7378,42.8063,123500.0
2011-08-03 10:20:00,56.32,56.37,56.12,56.19,44600.0,42.8291,42.8671,42.677,42.7302,44600.0
2011-08-03 10:25:00,56.21,56.51,56.2,56.45,54500.0,42.7454,42.9736,42.7378,42.9279,54500.0
2011-08-03 10:30:00,56.44,56.47,56.17,56.17,57000.0,42.9203,42.9431,42.715,42.715,57000.0
2011-08-03 10:35:00,56.17,56.24,55.85,56.11,84100.0,42.715,42.7682,42.4717,42.6694,84100.0
2011-08-03 10:40:00,56.11,56.21,55.91,56.12,101600.0,42.6694,42.7454,42.5173,42.677,101600.0
2011-08-03 10:45:00,56.13,56.2,56.02,56.12,65200.0,42.6846,42.7378,42.6009,42.677,65200.0
2011-08-03 10:50:00,56.14,56.49,56.03,56.48,51300.0,42.6922,42.9584,42.6085,42.9508,51300.0
2011-08-03 10:55:00,56.47,56.52,56.34,56.51,55400.0,42.9431,42.9812,42.8443,42.9736,55400.0
2011-08-03 11:00:00,56.49,56.6,56.4,56.41,46200.0,42.9584,43.042,42.8899,42.8975,46200.0
2011-08-03 11:05:00,56.42,56.46,56.22,56.27,43100.0,42.9051,42.9355,42.753,42.7911,43100.0
2011-08-03 11:10:00,56.24,56.44,56.22,56.42,40200.0,42.7682,42.9203,42.753,42.9051,40200.0
2011-08-03 11:15:00,56.45,56.65,56.35,56.59,55400.0,42.9279,43.08,42.8519,43.0344,55400.0
2011-08-03 11:20:00,56.6,56.65,56.49,56.53,59400.0,43.042,43.08,42.9584,42.9888,59400.0
2011-08-03 11:25:00,56.54,56.6,56.34,56.39,40400.0,42.9964,43.042,42.8443,42.8823,40400.0
2011-08-03 11:30:00,56.4,56.64,56.34,56.57,56100.0,42.8899,43.0724,42.8443,43.0192,56100.0
2011-08-03 11:35:00,56.58,56.65,56.49,56.5,32900.0,43.0268,43.08,42.9584,42.966,32900.0
2011-08-03 11:40:00,56.51,56.51,56.27,56.29,38300.0,42.9736,42.9736,42.7911,42.8063,38300.0
2011-08-03 11:45:00,56.3,56.34,56.21,56.3,26200.0,42.8139,42.8443,42.7454,42.8139,26200.0
2011-08-03 11:50:00,56.32,56.37,56.21,56.36,26400.0,42.8291,42.8671,42.7454,42.8595,26400.0
2011-08-03 11:55:00,56.36,56.38,56.21,56.21,45000.0,42.8595,42.8747,42.7454,42.7454,45000.0
2011-08-03 12:00:00,56.23,56.26,56.05,56.11,37700.0,42.7606,42.7835,42.6238,42.6694,37700.0
2011-08-03 12:05:00,56.1,56.18,56.08,56.18,27300.0,42.6618,42.7226,42.6466,42.7226,27300.0
2011-08-03 12:10:00,56.17,56.17,56.08,56.12,30500.0,42.715,42.715,42.6466,42.677,30500.0
2011-08-03 12:15:00,56.12,56.13,56.0,56.04,34700.0,42.677,42.6846,42.5857,42.6161,34700.0
2011-08-03 12:20:00,56.04,56.1,55.95,56.05,42500.0,42.6161,42.6618,42.5477,42.6238,42500.0
2011-08-03 12:25:00,56.04,56.06,55.98,55.99,24600.0,42.6161,42.6314,42.5705,42.5781,24600.0
2011-08-03 12:30:00,55.98,56.08,55.95,56.07,26500.0,42.5705,42.6466,42.5477,42.639,26500.0
2011-08-03 12:35:00,56.08,56.17,55.98,56.16,40400.0,42.6466,42.715,42.5705,42.7074,40400.0
2011-08-03 12:40:00,56.17,56.3,56.15,56.29,38700.0,42.715,42.8139,42.6998,42.8063,38700.0
2011-08-03 12:45:00,56.3,56.31,56.24,56.31,34300.0,42.8139,42.8215,42.7682,42.8215,34300.0
2011-08-03 12:50:00,56.32,56.38,56.24,56.3,33300.0,42.8291,42.8747,42.7682,42.8139,33300.0
2011-08-03 12:55:00,56.31,56.31,56.22,56.27,22000.0,42.8215,42.8215,42.753,42.7911,22000.0
2011-08-03 13:00:00,56.26,56.29,56.14,56.15,18700.0,42.7835,42.8063,42.6922,42.6998,18700.0
2011-08-03 13:05:00,56.13,56.21,56.13,56.17,16500.0,42.6846,42.7454,42.6846,42.715,16500.0
2011-08-03 13:10:00,56.17,56.27,56.15,56.24,22900.0,42.715,42.7911,42.6998,42.7682,22900.0
2011-08-03 13:15:00,56.24,56.31,56.21,56.27,15900.0,42.7682,42.8215,42.7454,42.7911,15900.0
2011-08-03 13:20:00,56.28,56.38,56.26,56.37,18700.0,42.7987,42.8747,42.7835,42.8671,18700.0
2011-08-03 13:25:00,56.38,56.43,56.34,56.39,31600.0,42.8747,42.9127,42.8443,42.8823,31600.0
2011-08-03 13:30:00,56.39,56.61,56.39,56.61,41700.0,42.8823,43.0496,42.8823,43.0496,41700.0
2011-08-03 13:35:00,56.61,56.71,56.55,56.71,29300.0,43.0496,43.1257,43.004,43.1257,29300.0
2011-08-03 13:40:00,56.71,56.85,56.65,56.77,43800.0,43.1257,43.2321,43.08,43.1713,43800.0
2011-08-03 13:45:00,56.78,56.89,56.74,56.77,55600.0,43.1789,43.2625,43.1485,43.1713,55600.0
2011-08-03 13:50:00,56.76,56.77,56.59,56.65,24000.0,43.1637,43.1713,43.0344,43.08,24000.0
2011-08-03 13:55:00,56.63,56.66,56.55,56.59,24000.0,43.0648,43.0876,43.004,43.0344,24000.0
2011-08-03 14:00:00,56.6,56.76,56.59,56.74,49000.0,43.042,43.1637,43.0344,43.1485,49000.0
2011-08-03 14:05:00,56.75,56.77,56.45,56.47,60200.0,43.1561,43.1713,42.9279,42.9431,60200.0
2011-08-03 14:10:00,56.47,56.61,56.47,56.61,23200.0,42.9431,43.0496,42.9431,43.0496,23200.0
2011-08-03 14:15:00,56.61,56.61,56.36,56.36,41700.0,43.0496,43.0496,42.8595,42.8595,41700.0
2011-08-03 14:20:00,56.36,56.48,56.32,56.33,63200.0,42.8595,42.9508,42.8291,42.8367,63200.0
2011-08-03 14:25:00,56.31,56.35,56.15,56.19,69700.0,42.8215,42.8519,42.6998,42.7302,69700.0
2011-08-03 14:30:00,56.14,56.29,56.14,56.19,31200.0,42.6922,42.8063,42.6922,42.7302,31200.0
2011-08-03 14:35:00,56.18,56.23,56.14,56.19,24500.0,42.7226,42.7606,42.6922,42.7302,24500.0
2011-08-03 14:40:00,56.22,56.37,56.22,56.29,39000.0,42.753,42.8671,42.753,42.8063,39000.0
2011-08-03 14:45:00,56.3,56.4,56.24,56.4,26800.0,42.8139,42.8899,42.7682,42.8899,26800.0
2011-08-03 14:50:00,56.39,56.41,56.26,56.41,27800.0,42.8823,42.8975,42.7835,42.8975,27800.0
2011-08-03 14:55:00,56.4,56.53,56.35,56.51,29600.0,42.8899,42.9888,42.8519,42.9736,29600.0
2011-08-03 15:00:00,56.5,56.58,56.49,56.58,38200.0,42.966,43.0268,42.9584,43.0268,38200.0
2011-08-03 15:05:00,56.57,56.58,56.38,56.39,27200.0,43.0192,43.0268,42.8747,42.8823,27200.0
2011-08-03 15:10:00,56.39,56.54,56.39,56.48,74200.0,42.8823,42.9964,42.8823,42.9508,74200.0
2011-08-03 15:15:00,56.48,56.71,56.48,56.7,58800.0,42.9508,43.1257,42.9508,43.1181,58800.0
2011-08-03 15:20:00,56.7,56.88,56.7,56.86,60800.0,43.1181,43.2549,43.1181,43.2397,60800.0
2011-08-03 15:25:00,56.87,56.89,56.79,56.85,60400.0,43.2473,43.2625,43.1865,43.2321,60400.0
2011-08-03 15:30:00,56.84,56.89,56.79,56.88,81400.0,43.2245,43.2625,43.1865,43.2549,81400.0
2011-08-03 15:35:00,56.87,56.93,56.79,56.93,65700.0,43.2473,43.293,43.1865,43.293,65700.0
2011-08-03 15:40:00,56.93,57.07,56.87,56.96,88900.0,43.293,43.3994,43.2473,43.3158,88900.0
2011-08-03 15:45:00,56.96,57.0,56.85,56.96,61600.0,43.3158,43.3462,43.2321,43.3158,61600.0
2011-08-03 15:50:00,56.96,57.11,56.94,57.06,117300.0,43.3158,43.4298,43.3006,43.3918,117300.0
2011-08-03 15:55:00,57.07,57.19,57.02,57.12,264600.0,43.3994,43.4907,43.3614,43.4374,264600.0
2011-08-04 09:30:00,56.5,56.83,56.4,56.58,110300.0,42.966,43.2169,42.8899,43.0268,110300.0
2011-08-04 09:35:00,56.59,56.59,56.26,56.29,83400.0,43.0344,43.0344,42.7835,42.8063,83400.0
2011-08-04 09:40:00,56.26,56.27,55.95,55.98,81300.0,42.7835,42.7911,42.5477,42.5705,81300.0
2011-08-04 09:45:00,55.98,56.08,55.73,55.74,109100.0,42.5705,42.6466,42.3804,42.388,109100.0
2011-08-04 09:50:00,55.74,56.12,55.74,56.08,71600.0,42.388,42.677,42.388,42.6466,71600.0
2011-08-04 09:55:00,56.1,56.31,56.09,56.3,27200.0,42.6618,42.8215,42.6542,42.8139,27200.0
2011-08-04 10:00:00,56.27,56.36,56.17,56.19,34600.0,42.7911,42.8595,42.715,42.7302,34600.0
2011-08-04 10:05:00,56.17,56.25,56.05,56.07,35900.0,42.715,42.7758,42.6238,42.639,35900.0
2011-08-04 10:10:00,56.08,56.1,56.02,56.07,57500.0,42.6466,42.6618,42.6009,42.639,57500.0
2011-08-04 10:15:00,56.06,56.09,55.92,55.93,77600.0,42.6314,42.6542,42.5249,42.5325,77600.0
2011-08-04 10:20:00,55.94,56.09,55.92,56.03,58300.0,42.5401,42.6542,42.5249,42.6085,58300.0
2011-08-04 10:25:00,56.04,56.2,56.01,56.01,48200.0,42.6161,42.7378,42.5933,42.5933,48200.0
2011-08-04 10:30:00,56.01,56.11,55.98,55.98,51100.0,42.5933,42.6694,42.5705,42.5705,51100.0
2011-08-04 10:35:00,55.97,56.03,55.94,55.99,76000.0,42.5629,42.6085,42.5401,42.5781,76000.0
2011-08-04 10:40:00,55.98,56.02,55.8,55.84,70600.0,42.5705,42.6009,42.4336,42.4641,70600.0
2011-08-04 10:45:00,55.84,55.98,55.66,55.95,72600.0,42.4641,42.5705,42.3272,42.5477,72600.0
2011-08-04 10:50:00,55.96,56.03,55.86,55.95,69900.0,42.5553,42.6085,42.4793,42.5477,69900.0
2011-08-04 10:55:00,55.93,55.98,55.79,55.93,108400.0,42.5325,42.5705,42.426,42.5325,108400.0
2011-08-04 11:00:00,55.92,55.98,55.8,55.9,76600.0,42.5249,42.5705,42.4336,42.5097,76600.0
2011-08-04 11:05:00,55.92,55.99,55.82,55.82,42200.0,42.5249,42.5781,42.4488,42.4488,42200.0
2011-08-04 11:10:00,55.83,55.91,55.74,55.86,44600.0,42.4565,42.5173,42.388,42.4793,44600.0
2011-08-04 11:15:00,55.87,55.99,55.8,55.89,35200.0,42.4869,42.5781,42.4336,42.5021,35200.0
2011-08-04 11:20:00,55.9,55.91,55.53,55.54,40400.0,42.5097,42.5173,42.2283,42.2359,40400.0
2011-08-04 11:25:00,55.55,55.75,55.54,55.63,55300.0,42.2435,42.3956,42.2359,42.3044,55300.0
2011-08-04 11:30:00,55.64,55.91,55.64,55.86,51400.0,42.312,42.5173,42.312,42.4793,51400.0
2011-08-04 11:35:00,55.84,55.87,55.72,55.73,32900.0,42.4641,42.4869,42.3728,42.3804,32900.0
2011-08-04 11:40:00,55.73,55.74,55.52,55.57,55700.0,42.3804,42.388,42.2207,42.2587,55700.0
2011-08-04 11:45:00,55.59,55.64,55.21,55.32,108000.0,42.2739,42.312,41.985,42.0686,108000.0
2011-08-04 11:50:00,55.32,55.46,55.23,55.41,59700.0,42.0686,42.1751,42.0002,42.1371,59700.0
2011-08-04 11:55:00,55.44,55.59,55.42,55.54,49700.0,42.1599,42.2739,42.1447,42.2359,49700.0
2011-08-04 12:00:00,55.56,55.72,55.48,55.72,43000.0,42.2511,42.3728,42.1903,42.3728,43000.0
2011-08-04 12:05:00,55.71,55.72,55.49,55.58,46400.0,42.3652,42.3728,42.1979,42.2663,46400.0
2011-08-04 12:10:00,55.58,55.78,55.54,55.65,28100.0,42.2663,42.4184,42.2359,42.3196,28100.0
2011-08-04 12:15:00,55.65,55.7,55.58,55.59,23400.0,42.3196,42.3576,42.2663,42.2739,23400.0
2011-08-04 12:20:00,55.58,55.72,55.56,55.59,23400.0,42.2663,42.3728,42.2511,42.2739,23400.0
2011-08-04 12:25:00,55.56,55.69,55.48,55.66,33600.0,42.2511,42.35,42.1903,42.3272,33600.0
2011-08-04 12:30:00,55.67,55.84,55.67,55.81,56500.0,42.3348,42.4641,42.3348,42.4412,56500.0
2011-08-04 12:35:00,55.79,55.91,55.65,55.75,48900.0,42.426,42.5173,42.3196,42.3956,48900.0
2011-08-04 12:40:00,55.75,55.81,55.72,55.79,23900.0,42.3956,42.4412,42.3728,42.426,23900.0
2011-08-04 12:45:00,55.77,55.84,55.77,55.77,19000.0,42.4108,42.4641,42.4108,42.4108,19000.0
2011-08-04 12:50:00,55.76,55.82,55.68,55.74,21600.0,42.4032,42.4488,42.3424,42.388,21600.0
2011-08-04 12:55:00,55.74,55.78,55.58,55.58,17500.0,42.388,42.4184,42.2663,42.2663,17500.0
2011-08-04 13:00:00,55.6,55.75,55.6,55.63,23900.0,42.2815,42.3956,42.2815,42.3044,23900.0
2011-08-04 13:05:00,55.64,55.69,55.62,55.65,16900.0,42.312,42.35,42.2968,42.3196,16900.0
2011-08-04 13:10:00,55.64,55.65,55.42,55.48,34800.0,42.312,42.3196,42.1447,42.1903,34800.0
2011-08-04 13:15:00,55.47,55.58,55.43,55.5,25100.0,42.1827,42.2663,42.1523,42.2055,25100.0
2011-08-04 13:20:00,55.5,55.67,55.5,55.63,41500.0,42.2055,42.3348,42.2055,42.3044,41500.0
2011-08-04 13:25:00,55.63,55.73,55.63,55.7,25500.0,42.3044,42.3804,42.3044,42.3576,25500.0
2011-08-04 13:30:00,55.69,55.71,55.58,55.59,46400.0,42.35,42.3652,42.2663,42.2739,46400.0
2011-08-04 13:35:00,55.6,55.66,55.52,55.56,39400.0,42.2815,42.3272,42.2207,42.2511,39400.0
2011-08-04 13:40:00,55.56,55.61,55.47,55.52,28800.0,42.2511,42.2892,42.1827,42.2207,28800.0
2011-08-04 13:45:00,55.51,55.53,55.4,55.5,34800.0,42.2131,42.2283,42.1295,42.2055,34800.0
2011-08-04 13:50:00,55.49,55.62,55.49,55.55,23500.0,42.1979,42.2968,42.1979,42.2435,23500.0
2011-08-04 13:55:00,55.54,55.66,55.48,55.5,34800.0,42.2359,42.3272,42.1903,42.2055,34800.0
2011-08-04 14:00:00,55.53,55.58,55.38,55.51,46600.0,42.2283,42.2663,42.1142,42.2131,46600.0
2011-08-04 14:05:00,55.52,55.59,55.41,55.54,42300.0,42.2207,42.2739,42.1371,42.2359,42300.0
2011-08-04 14:10:00,55.54,55.56,55.38,55.46,29400.0,42.2359,42.2511,42.1142,42.1751,29400.0
2011-08-04 14:15:00,55.46,55.48,55.25,55.35,66500.0,42.1751,42.1903,42.0154,42.0914,66500.0
2011-08-04 14:20:00,55.37,55.44,55.29,55.39,42700.0,42.1066,42.1599,42.0458,42.1219,42700.0
2011-08-04 14:25:00,55.37,55.38,55.19,55.33,61500.0,42.1066,42.1142,41.9698,42.0762,61500.0
2011-08-04 14:30:00,55.33,55.49,55.19,55.46,44100.0,42.0762,42.1979,41.9698,42.1751,44100.0
2011-08-04 14:35:00,55.45,55.57,55.36,55.44,42700.0,42.1675,42.2587,42.099,42.1599,42700.0
2011-08-04 14:40:00,55.48,55.63,55.43,55.6,57300.0,42.1903,42.3044,42.1523,42.2815,57300.0
2011-08-04 14:45:00,55.6,55.74,55.55,55.64,50100.0,42.2815,42.388,42.2435,42.312,50100.0
2011-08-04 14:50:00,55.66,55.69,55.58,55.65,56800.0,42.3272,42.35,42.2663,42.3196,56800.0
2011-08-04 14:55:00,55.65,55.7,55.59,55.69,66400.0,42.3196,42.3576,42.2739,42.35,66400.0
2011-08-04 15:00:00,55.7,55.78,55.61,55.7,65200.0,42.3576,42.4184,42.2892,42.3576,65200.0
2011-08-04 15:05:00,55.7,55.82,55.69,55.74,55800.0,42.3576,42.4488,42.35,42.388,55800.0
2011-08-04 15:10:00,55.76,55.83,55.67,55.67,48300.0,42.4032,42.4565,42.3348,42.3348,48300.0
2011-08-04 15:15:00,55.66,55.74,55.45,55.5,56400.0,42.3272,42.388,42.1675,42.2055,56400.0
2011-08-04 15:20:00,55.51,55.6,55.41,55.5,73300.0,42.2131,42.2815,42.1371,42.2055,73300.0
2011-08-04 15:25:00,55.48,55.6,55.37,55.39,84600.0,42.1903,42.2815,42.1066,42.1219,84600.0
2011-08-04 15:30:00,55.38,55.47,55.31,55.44,109000.0,42.1142,42.1827,42.061,42.1599,109000.0
2011-08-04 15:35:00,55.45,55.6,55.36,55.55,113000.0,42.1675,42.2815,42.099,42.2435,113000.0
2011-08-04 15:40:00,55.56,55.6,55.53,55.55,256300.0,42.2511,42.2815,42.2283,42.2435,256300.0
2011-08-04 15:45:00,55.55,55.62,55.49,55.57,244000.0,42.2435,42.2968,42.1979,42.2587,244000.0
2011-08-04 15:50:00,55.56,55.57,55.51,55.55,273200.0,42.2511,42.2587,42.2131,42.2435,273200.0
2011-08-04 15:55:00,55.54,55.59,55.28,55.31,249200.0,42.2359,42.2739,42.0382,42.061,249200.0
2011-08-05 09:30:00,55.6,56.01,55.6,55.8,82800.0,42.2815,42.5933,42.2815,42.4336,82800.0
2011-08-05 09:35:00,55.82,55.96,55.56,55.87,140400.0,42.4488,42.5553,42.2511,42.4869,140400.0
2011-08-05 09:40:00,55.91,55.95,55.66,55.71,97500.0,42.5173,42.5477,42.3272,42.3652,97500.0
2011-08-05 09:45:00,55.72,55.94,55.56,55.6,53500.0,42.3728,42.5401,42.2511,42.2815,53500.0
2011-08-05 09:50:00,55.61,55.7,55.23,55.33,87900.0,42.2892,42.3576,42.0002,42.0762,87900.0
2011-08-05 09:55:00,55.35,55.57,55.18,55.33,103300.0,42.0914,42.2587,41.9622,42.0762,103300.0
2011-08-05 10:00:00,55.37,55.8,55.21,55.7,239000.0,42.1066,42.4336,41.985,42.3576,239000.0
2011-08-05 10:05:00,55.69,55.88,55.51,55.81,415900.0,42.35,42.4945,42.2131,42.4412,415900.0
2011-08-05 10:10:00,55.82,55.94,55.53,55.76,117100.0,42.4488,42.5401,42.2283,42.4032,117100.0
2011-08-05 10:15:00,55.78,55.89,55.63,55.67,110600.0,42.4184,42.5021,42.3044,42.3348,110600.0
2011-08-05 10:20:00,55.67,56.05,55.62,56.0,77400.0,42.3348,42.6238,42.2968,42.5857,77400.0
2011-08-05 10:25:00,56.0,56.11,55.9,55.91,62200.0,42.5857,42.6694,42.5097,42.5173,62200.0
2011-08-05 10:30:00,55.89,56.02,55.72,55.8,142600.0,42.5021,42.6009,42.3728,42.4336,142600.0
2011-08-05 10:35:00,55.82,56.17,55.8,56.14,162300.0,42.4488,42.715,42.4336,42.6922,162300.0
2011-08-05 10:40:00,56.12,56.14,55.91,56.01,99700.0,42.677,42.6922,42.5173,42.5933,99700.0
2011-08-05 10:45:00,55.99,56.13,55.9,56.11,108300.0,42.5781,42.6846,42.5097,42.6694,108300.0
2011-08-05 10:50:00,56.15,56.2,55.96,56.09,90100.0,42.6998,42.7378,42.5553,42.6542,90100.0
2011-08-05 10:55:00,56.08,56.33,56.01,56.33,152200.0,42.6466,42.8367,42.5933,42.8367,152200.0
2011-08-05 11:00:00,56.31,56.31,56.01,56.14,81300.0,42.8215,42.8215,42.5933,42.6922,81300.0
2011-08-05 11:05:00,56.13,56.14,55.88,55.88,150100.0,42.6846,42.6922,42.4945,42.4945,150100.0
2011-08-05 11:10:00,55.88,56.11,55.86,55.95,153200.0,42.4945,42.6694,42.4793,42.5477,153200.0
2011-08-05 11:15:00,55.95,56.07,55.77,55.85,148800.0,42.5477,42.639,42.4108,42.4717,148800.0
2011-08-05 11:20:00,55.88,55.88,55.68,55.81,74100.0,42.4945,42.4945,42.3424,42.4412,74100.0
2011-08-05 11:25:00,55.8,56.12,55.7,55.73,149000.0,42.4336,42.677,42.3576,42.3804,149000.0
2011-08-05 11:30:00,55.72,55.82,55.58,55.7,92100.0,42.3728,42.4488,42.2663,42.3576,92100.0
2011-08-05 11:35:00,55.71,55.77,55.54,55.54,41000.0,42.3652,42.4108,42.2359,42.2359,41000.0
2011-08-05 11:40:00,55.54,55.63,55.43,55.55,89400.0,42.2359,42.3044,42.1523,42.2435,89400.0
2011-08-05 11:45:00,55.54,55.54,55.18,55.25,48700.0,42.2359,42.2359,41.9622,42.0154,48700.0
2011-08-05 11:50:00,55.24,55.38,55.23,55.28,28600.0,42.0078,42.1142,42.0002,42.0382,28600.0
2011-08-05 11:55:00,55.27,55.34,55.02,55.11,68800.0,42.0306,42.0838,41.8405,41.9089,68800.0
2011-08-05 12:00:00,55.11,55.21,54.98,55.04,62500.0,41.9089,41.985,41.8101,41.8557,62500.0
2011-08-05 12:05:00,55.06,55.19,54.95,55.18,76900.0,41.8709,41.9698,41.7872,41.9622,76900.0
2011-08-05 12:10:00,55.19,55.55,55.16,55.48,128800.0,41.9698,42.2435,41.9469,42.1903,128800.0
2011-08-05 12:15:00,55.49,55.88,55.39,55.5,59400.0,42.1979,42.4945,42.1219,42.2055,59400.0
2011-08-05 12:20:00,55.49,55.77,55.41,55.74,61900.0,42.1979,42.4108,42.1371,42.388,61900.0
2011-08-05 12:25:00,55.76,55.79,55.39,55.46,38300.0,42.4032,42.426,42.1219,42.1751,38300.0
2011-08-05 12:30:00,55.45,55.68,55.37,55.66,51300.0,42.1675,42.3424,42.1066,42.3272,51300.0
2011-08-05 12:35:00,55.62,55.93,55.62,55.81,37500.0,42.2968,42.5325,42.2968,42.4412,37500.0
2011-08-05 12:40:00,55.85,56.09,55.62,56.04,35300.0,42.4717,42.6542,42.2968,42.6161,35300.0
2011-08-05 12:45:00,56.06,56.38,55.93,56.24,70300.0,42.6314,42.8747,42.5325,42.7682,70300.0
2011-08-05 12:50:00,56.23,56.51,56.08,56.13,43000.0,42.7606,42.9736,42.6466,42.6846,43000.0
2011-08-05 12:55:00,56.14,56.22,55.99,56.1,49700.0,42.6922,42.753,42.5781,42.6618,49700.0
2011-08-05 13:00:00,56.09,56.2,55.8,55.81,73800.0,42.6542,42.7378,42.4336,42.4412,73800.0
2011-08-05 13:05:00,55.77,55.98,55.65,55.88,44900.0,42.4108,42.5705,42.3196,42.4945,44900.0
2011-08-05 13:10:00,55.87,56.02,55.82,55.88,30000.0,42.4869,42.6009,42.4488,42.4945,30000.0
2011-08-05 13:15:00,55.9,56.1,55.9,56.09,32100.0,42.5097,42.6618,42.5097,42.6542,32100.0
2011-08-05 13:20:00,56.08,56.17,55.95,55.97,23100.0,42.6466,42.715,42.5477,42.5629,23100.0
2011-08-05 13:25:00,55.94,56.03,55.9,56.03,23900.0,42.5401,42.6085,42.5097,42.6085,23900.0
2011-08-05 13:30:00,56.03,56.09,55.91,55.96,30500.0,42.6085,42.6542,42.5173,42.5553,30500.0
2011-08-05 13:35:00,55.96,56.02,55.83,55.89,50200.0,42.5553,42.6009,42.4565,42.5021,50200.0
2011-08-05 13:40:00,55.9,55.98,55.79,55.93,32100.0,42.5097,42.5705,42.426,42.5325,32100.0
2011-08-05 13:45:00,55.95,55.99,55.69,55.99,42900.0,42.5477,42.5781,42.35,42.5781,42900.0
2011-08-05 13:50:00,55.98,56.29,55.92,56.21,40900.0,42.5705,42.8063,42.5249,42.7454,40900.0
2011-08-05 13:55:00,56.23,56.25,56.01,56.08,25000.0,42.7606,42.7758,42.5933,42.6466,25000.0
2011-08-05 14:00:00,56.08,56.14,55.9,55.91,29800.0,42.6466,42.6922,42.5097,42.5173,29800.0
2011-08-05 14:05:00,55.91,55.94,55.72,55.76,30100.0,42.5173,42.5401,42.3728,42.4032,30100.0
2011-08-05 14:10:00,55.77,55.9,55.58,55.85,29200.0,42.4108,42.5097,42.2663,42.4717,29200.0
2011-08-05 14:15:00,55.84,55.9,55.75,55.86,20800.0,42.4641,42.5097,42.3956,42.4793,20800.0
2011-08-05 14:20:00,55.89,56.0,55.84,55.9,22400.0,42.5021,42.5857,42.4641,42.5097,22400.0
2011-08-05 14:25:00,55.9,55.9,55.78,55.81,17000.0,42.5097,42.5097,42.4184,42.4412,17000.0
2011-08-05 14:30:00,55.8,55.84,55.72,55.78,19700.0,42.4336,42.4641,42.3728,42.4184,19700.0
2011-08-05 14:35:00,55.76,55.98,55.75,55.97,21300.0,42.4032,42.5705,42.3956,42.5629,21300.0
2011-08-05 14:40:00,55.98,55.98,55.83,55.9,26800.0,42.5705,42.5705,42.4565,42.5097,26800.0
2011-08-05 14:45:00,55.88,55.88,55.73,55.74,29100.0,42.4945,42.4945,42.3804,42.388,29100.0
2011-08-05 14:50:00,55.73,55.75,55.55,55.68,50500.0,42.3804,42.3956,42.2435,42.3424,50500.0
2011-08-05 14:55:00,55.66,55.7,55.51,55.59,78600.0,42.3272,42.3576,42.2131,42.2739,78600.0
2011-08-05 15:00:00,55.59,55.7,55.42,55.47,91700.0,42.2739,42.3576,42.1447,42.1827,91700.0
2011-08-05 15:05:00,55.46,55.46,55.18,55.26,100600.0,42.1751,42.1751,41.9622,42.023,100600.0
2011-08-05 15:10:00,55.27,55.55,55.21,55.48,74300.0,42.0306,42.2435,41.985,42.1903,74300.0
2011-08-05 15:15:00,55.48,55.58,55.33,55.33,52500.0,42.1903,42.2663,42.0762,42.0762,52500.0
2011-08-05 15:20:00,55.33,55.6,55.32,55.43,53800.0,42.0762,42.2815,42.0686,42.1523,53800.0
2011-08-05 15:25:00,55.45,55.49,55.21,55.22,103400.0,42.1675,42.1979,41.985,41.9926,103400.0
2011-08-05 15:30:00,55.25,55.42,55.23,55.33,118200.0,42.0154,42.1447,42.0002,42.0762,118200.0
2011-08-05 15:35:00,55.31,55.6,55.24,55.57,80000.0,42.061,42.2815,42.0078,42.2587,80000.0
2011-08-05 15:40:00,55.56,55.67,55.44,55.56,78400.0,42.2511,42.3348,42.1599,42.2511,78400.0
2011-08-05 15:45:00,55.54,55.58,55.33,55.44,103400.0,42.2359,42.2663,42.0762,42.1599,103400.0
2011-08-05 15:50:00,55.44,55.59,55.37,55.59,89100.0,42.1599,42.2739,42.1066,42.2739,89100.0
2011-08-05 15:55:00,55.56,55.59,55.47,55.5,228100.0,42.2511,42.2739,42.1827,42.2055,228100.0
2011-08-08 09:30:00,54.48,54.94,54.05,54.75,114200.0,41.4298,41.7796,41.1028,41.6352,114200.0
2011-08-08 09:35:00,54.78,55.12,54.71,54.96,50400.0,41.658,41.9165,41.6047,41.7949,50400.0
2011-08-08 09:40:00,54.99,55.06,54.76,54.76,38000.0,41.8177,41.8709,41.6428,41.6428,38000.0
2011-08-08 09:45:00,54.78,54.86,54.45,54.46,46800.0,41.658,41.7188,41.407,41.4146,46800.0
2011-08-08 09:50:00,54.46,54.61,54.37,54.44,72900.0,41.4146,41.5287,41.3462,41.3994,72900.0
2011-08-08 09:55:00,54.39,54.52,54.14,54.47,48900.0,41.3614,41.4603,41.1713,41.4222,48900.0
2011-08-08 10:00:00,54.47,54.65,54.44,54.47,74400.0,41.4222,41.5591,41.3994,41.4222,74400.0
2011-08-08 10:05:00,54.47,54.56,54.45,54.5,45300.0,41.4222,41.4907,41.407,41.445,45300.0
2011-08-08 10:10:00,54.5,54.52,54.26,54.27,47500.0,41.445,41.4603,41.2625,41.2701,47500.0
2011-08-08 10:15:00,54.25,54.28,53.89,53.97,56400.0,41.2549,41.2777,40.9812,41.042,56400.0
2011-08-08 10:20:00,53.95,53.98,53.79,53.93,57500.0,41.0268,41.0496,40.9051,41.0116,57500.0
2011-08-08 10:25:00,53.94,53.94,53.64,53.75,62700.0,41.0192,41.0192,40.791,40.8747,62700.0
2011-08-08 10:30:00,53.76,53.87,53.47,53.63,115800.0,40.8823,40.966,40.6618,40.7834,115800.0
2011-08-08 10:35:00,53.62,53.65,53.38,53.65,49200.0,40.7758,40.7987,40.5933,40.7987,49200.0
2011-08-08 10:40:00,53.64,53.75,53.52,53.63,36600.0,40.791,40.8747,40.6998,40.7834,36600.0
2011-08-08 10:45:00,53.65,53.84,53.51,53.8,54100.0,40.7987,40.9431,40.6922,40.9127,54100.0
2011-08-08 10:50:00,53.82,53.85,53.62,53.66,31100.0,40.9279,40.9507,40.7758,40.8063,31100.0
2011-08-08 10:55:00,53.65,53.65,53.48,53.55,52000.0,40.7987,40.7987,40.6694,40.7226,52000.0
2011-08-08 11:00:00,53.53,53.63,53.46,53.62,38700.0,40.7074,40.7834,40.6542,40.7758,38700.0
2011-08-08 11:05:00,53.61,54.03,53.57,53.98,53500.0,40.7682,41.0876,40.7378,41.0496,53500.0
2011-08-08 11:10:00,53.97,54.17,53.9,53.97,41700.0,41.042,41.1941,40.9888,41.042,41700.0
2011-08-08 11:15:00,53.98,54.04,53.76,53.8,41800.0,41.0496,41.0952,40.8823,40.9127,41800.0
2011-08-08 11:20:00,53.78,53.8,53.61,53.69,35200.0,40.8975,40.9127,40.7682,40.8291,35200.0
2011-08-08 11:25:00,53.69,53.73,53.6,53.65,50600.0,40.8291,40.8595,40.7606,40.7987,50600.0
2011-08-08 11:30:00,53.65,53.66,53.46,53.51,49700.0,40.7987,40.8063,40.6542,40.6922,49700.0
2011-08-08 11:35:00,53.53,53.78,53.46,53.71,142000.0,40.7074,40.8975,40.6542,40.8443,142000.0
2011-08-08 11:40:00,53.71,53.82,53.58,53.61,20900.0,40.8443,40.9279,40.7454,40.7682,20900.0
2011-08-08 11:45:00,53.64,53.75,53.55,53.75,29900.0,40.791,40.8747,40.7226,40.8747,29900.0
2011-08-08 11:50:00,53.74,53.79,53.69,53.78,36900.0,40.8671,40.9051,40.8291,40.8975,36900.0
2011-08-08 11:55:00,53.78,53.78,53.67,53.68,31900.0,40.8975,40.8975,40.8139,40.8215,31900.0
2011-08-08 12:00:00,53.67,53.68,53.53,53.54,65300.0,40.8139,40.8215,40.7074,40.715,65300.0
2011-08-08 12:05:00,53.53,53.64,53.46,53.6,44300.0,40.7074,40.791,40.6542,40.7606,44300.0
2011-08-08 12:10:00,53.59,53.63,53.54,53.58,178700.0,40.753,40.7834,40.715,40.7454,178700.0
2011-08-08 12:15:00,53.58,53.58,53.26,53.27,73700.0,40.7454,40.7454,40.5021,40.5097,73700.0
2011-08-08 12:20:00,53.27,53.5,53.18,53.47,88400.0,40.5097,40.6846,40.4412,40.6618,88400.0
2011-08-08 12:25:00,53.46,53.5,53.39,53.44,45400.0,40.6542,40.6846,40.6009,40.639,45400.0
2011-08-08 12:30:00,53.46,53.54,53.4,53.46,45800.0,40.6542,40.715,40.6085,40.6542,45800.0
2011-08-08 12:35:00,53.46,53.54,53.4,53.44,42000.0,40.6542,40.715,40.6085,40.639,42000.0
2011-08-08 12:40:00,53.43,53.64,53.4,53.54,44000.0,40.6314,40.791,40.6085,40.715,44000.0
2011-08-08 12:45:00,53.52,53.64,53.45,53.55,46200.0,40.6998,40.791,40.6466,40.7226,46200.0
2011-08-08 12:50:00,53.55,53.6,53.42,53.46,45400.0,40.7226,40.7606,40.6237,40.6542,45400.0
2011-08-08 12:55:00,53.46,53.49,53.37,53.38,57700.0,40.6542,40.677,40.5857,40.5933,57700.0
2011-08-08 13:00:00,53.4,53.52,53.37,53.41,38600.0,40.6085,40.6998,40.5857,40.6161,38600.0
2011-08-08 13:05:00,53.41,53.44,53.3,53.3,34600.0,40.6161,40.639,40.5325,40.5325,34600.0
2011-08-08 13:10:00,53.3,53.36,53.07,53.18,46400.0,40.5325,40.5781,40.3576,40.4412,46400.0
2011-08-08 13:15:00,53.17,53.31,53.12,53.22,45900.0,40.4336,40.5401,40.3956,40.4717,45900.0
2011-08-08 13:20:00,53.22,53.44,53.16,53.33,46000.0,40.4717,40.639,40.426,40.5553,46000.0
2011-08-08 13:25:00,53.33,53.38,53.22,53.22,33400.0,40.5553,40.5933,40.4717,40.4717,33400.0
2011-08-08 13:30:00,53.23,53.3,53.13,53.15,55800.0,40.4793,40.5325,40.4032,40.4184,55800.0
2011-08-08 13:35:00,53.15,53.18,52.88,52.91,79700.0,40.4184,40.4412,40.2131,40.2359,79700.0
2011-08-08 13:40:00,52.91,53.0,52.87,52.89,71300.0,40.2359,40.3044,40.2055,40.2207,71300.0
2011-08-08 13:45:00,52.9,52.99,52.82,52.97,89500.0,40.2283,40.2967,40.1675,40.2815,89500.0
2011-08-08 13:50:00,52.96,53.15,52.88,53.0,57600.0,40.2739,40.4184,40.2131,40.3044,57600.0
2011-08-08 13:55:00,53.04,53.08,52.7,52.72,72400.0,40.3348,40.3652,40.0762,40.0914,72400.0
2011-08-08 14:00:00,52.72,53.02,52.67,53.01,56600.0,40.0914,40.3196,40.0534,40.312,56600.0
2011-08-08 14:05:00,52.99,52.99,52.62,52.72,50600.0,40.2967,40.2967,40.0154,40.0914,50600.0
2011-08-08 14:10:00,52.7,52.88,52.48,52.56,72500.0,40.0762,40.2131,39.9089,39.9698,72500.0
2011-08-08 14:15:00,52.55,52.55,52.28,52.45,60100.0,39.9621,39.9621,39.7568,39.8861,60100.0
2011-08-08 14:20:00,52.44,52.54,52.14,52.23,69700.0,39.8785,39.9545,39.6504,39.7188,69700.0
2011-08-08 14:25:00,52.24,52.28,51.84,52.09,126900.0,39.7264,39.7568,39.4222,39.6123,126900.0
2011-08-08 14:30:00,52.09,52.33,51.94,52.24,111800.0,39.6123,39.7948,39.4983,39.7264,111800.0
2011-08-08 14:35:00,52.25,52.4,51.93,52.03,79900.0,39.734,39.8481,39.4907,39.5667,79900.0
2011-08-08 14:40:00,52.08,52.25,51.9,52.11,60200.0,39.6047,39.734,39.4678,39.6275,60200.0
2011-08-08 14:45:00,52.1,52.2,51.84,51.94,78400.0,39.6199,39.696,39.4222,39.4983,78400.0
2011-08-08 14:50:00,51.95,52.13,51.9,52.07,48000.0,39.5059,39.6428,39.4678,39.5971,48000.0
2011-08-08 14:55:00,52.09,52.1,51.88,52.03,51100.0,39.6123,39.6199,39.4526,39.5667,51100.0
2011-08-08 15:00:00,52.03,52.18,51.93,52.12,55000.0,39.5667,39.6808,39.4907,39.6351,55000.0
2011-08-08 15:05:00,52.13,52.42,51.98,52.39,60900.0,39.6428,39.8633,39.5287,39.8405,60900.0
2011-08-08 15:10:00,52.41,52.52,52.16,52.48,61900.0,39.8557,39.9393,39.6656,39.9089,61900.0
2011-08-08 15:15:00,52.47,52.86,52.29,52.7,82700.0,39.9013,40.1979,39.7644,40.0762,82700.0
2011-08-08 15:20:00,52.69,52.75,52.49,52.69,76600.0,40.0686,40.1142,39.9165,40.0686,76600.0
2011-08-08 15:25:00,52.68,52.68,52.21,52.22,77000.0,40.061,40.061,39.7036,39.7112,77000.0
2011-08-08 15:30:00,52.21,52.37,52.03,52.22,161500.0,39.7036,39.8253,39.5667,39.7112,161500.0
2011-08-08 15:35:00,52.23,52.4,52.12,52.38,147800.0,39.7188,39.8481,39.6351,39.8329,147800.0
2011-08-08 15:40:00,52.38,52.57,52.29,52.32,217900.0,39.8329,39.9774,39.7644,39.7872,217900.0
2011-08-08 15:45:00,52.32,52.32,51.82,51.92,166500.0,39.7872,39.7872,39.407,39.4831,166500.0
2011-08-08 15:50:00,51.91,52.15,51.8,52.09,185100.0,39.4755,39.658,39.3918,39.6123,185100.0
2011-08-08 15:55:00,52.08,52.09,51.76,51.79,307200.0,39.6047,39.6123,39.3614,39.3842,307200.0
2011-08-09 09:30:00,52.23,52.23,51.05,51.26,229200.0,39.7188,39.7188,38.8215,38.9812,229200.0
2011-08-09 09:35:00,51.27,51.57,51.14,51.14,136900.0,38.9888,39.2169,38.8899,38.8899,136900.0
2011-08-09 09:40:00,51.14,51.32,50.51,51.1,156000.0,38.8899,39.0268,38.4108,38.8595,156000.0
2011-08-09 09:45:00,51.11,51.6,51.02,51.57,79800.0,38.8671,39.2397,38.7986,39.2169,79800.0
2011-08-09 09:50:00,51.57,51.84,51.57,51.72,69000.0,39.2169,39.4222,39.2169,39.331,69000.0
2011-08-09 09:55:00,51.72,52.03,51.71,51.98,80100.0,39.331,39.5667,39.3234,39.5287,80100.0
2011-08-09 10:00:00,51.97,52.28,51.86,52.17,88100.0,39.5211,39.7568,39.4374,39.6732,88100.0
2011-08-09 10:05:00,52.16,52.33,51.83,51.86,91800.0,39.6656,39.7948,39.4146,39.4374,91800.0
2011-08-09 10:10:00,51.87,51.9,51.72,51.88,89000.0,39.445,39.4678,39.331,39.4526,89000.0
2011-08-09 10:15:00,51.89,51.95,51.6,51.91,101400.0,39.4602,39.5059,39.2397,39.4755,101400.0
2011-08-09 10:20:00,51.91,52.14,51.75,52.01,65700.0,39.4755,39.6504,39.3538,39.5515,65700.0
2011-08-09 10:25:00,52.0,52.4,52.0,52.39,55800.0,39.5439,39.8481,39.5439,39.8405,55800.0
2011-08-09 10:30:00,52.38,52.49,52.15,52.39,67300.0,39.8329,39.9165,39.658,39.8405,67300.0
2011-08-09 10:35:00,52.37,52.43,52.21,52.21,56200.0,39.8253,39.8709,39.7036,39.7036,56200.0
2011-08-09 10:40:00,52.2,52.31,52.01,52.11,53100.0,39.696,39.7796,39.5515,39.6275,53100.0
2011-08-09 10:45:00,52.1,52.51,52.1,52.44,59600.0,39.6199,39.9317,39.6199,39.8785,59600.0
2011-08-09 10:50:00,52.45,52.48,52.2,52.3,85900.0,39.8861,39.9089,39.696,39.772,85900.0
2011-08-09 10:55:00,52.32,52.43,52.19,52.32,60600.0,39.7872,39.8709,39.6884,39.7872,60600.0
2011-08-09 11:00:00,52.32,52.32,51.9,51.91,63400.0,39.7872,39.7872,39.4678,39.4755,63400.0
2011-08-09 11:05:00,51.9,52.0,51.83,51.87,60900.0,39.4678,39.5439,39.4146,39.445,60900.0
2011-08-09 11:10:00,51.88,51.88,51.58,51.71,57200.0,39.4526,39.4526,39.2245,39.3234,57200.0
2011-08-09 11:15:00,51.75,52.07,51.75,52.05,46300.0,39.3538,39.5971,39.3538,39.5819,46300.0
2011-08-09 11:20:00,52.07,52.2,52.04,52.09,63800.0,39.5971,39.696,39.5743,39.6123,63800.0
2011-08-09 11:25:00,52.08,52.43,52.08,52.43,49600.0,39.6047,39.8709,39.6047,39.8709,49600.0
2011-08-09 11:30:00,52.41,52.48,52.25,52.3,32000.0,39.8557,39.9089,39.734,39.772,32000.0
2011-08-09 11:35:00,52.29,52.34,52.21,52.25,50200.0,39.7644,39.8024,39.7036,39.734,50200.0
2011-08-09 11:40:00,52.24,52.44,52.23,52.37,48000.0,39.7264,39.8785,39.7188,39.8253,48000.0
2011-08-09 11:45:00,52.37,52.38,52.21,52.21,36600.0,39.8253,39.8329,39.7036,39.7036,36600.0
2011-08-09 11:50:00,52.23,52.46,52.21,52.42,40600.0,39.7188,39.8937,39.7036,39.8633,40600.0
2011-08-09 11:55:00,52.43,52.6,52.41,52.56,20100.0,39.8709,40.0002,39.8557,39.9698,20100.0
2011-08-09 12:00:00,52.56,52.7,52.52,52.59,25900.0,39.9698,40.0762,39.9393,39.9926,25900.0
2011-08-09 12:05:00,52.57,52.7,52.5,52.64,42200.0,39.9774,40.0762,39.9241,40.0306,42200.0
2011-08-09 12:10:00,52.62,52.66,52.47,52.51,49400.0,40.0154,40.0458,39.9013,39.9317,49400.0
2011-08-09 12:15:00,52.5,52.64,52.45,52.61,54600.0,39.9241,40.0306,39.8861,40.0078,54600.0
2011-08-09 12:20:00,52.6,52.64,52.55,52.57,23500.0,40.0002,40.0306,39.9621,39.9774,23500.0
2011-08-09 12:25:00,52.57,52.57,52.39,52.45,51100.0,39.9774,39.9774,39.8405,39.8861,51100.0
2011-08-09 12:30:00,52.46,52.47,52.36,52.41,26100.0,39.8937,39.9013,39.8177,39.8557,26100.0
2011-08-09 12:35:00,52.41,52.51,52.39,52.45,20600.0,39.8557,39.9317,39.8405,39.8861,20600.0
2011-08-09 12:40:00,52.45,52.48,52.35,52.47,60700.0,39.8861,39.9089,39.8101,39.9013,60700.0
2011-08-09 12:45:00,52.46,52.47,52.29,52.29,21500.0,39.8937,39.9013,39.7644,39.7644,21500.0
2011-08-09 12:50:00,52.28,52.32,52.15,52.32,34600.0,39.7568,39.7872,39.658,39.7872,34600.0
2011-08-09 12:55:00,52.33,52.35,52.15,52.15,31900.0,39.7948,39.8101,39.658,39.658,31900.0
2011-08-09 13:00:00,52.13,52.16,52.05,52.08,55500.0,39.6428,39.6656,39.5819,39.6047,55500.0
2011-08-09 13:05:00,52.08,52.2,52.03,52.18,30200.0,39.6047,39.696,39.5667,39.6808,30200.0
2011-08-09 13:10:00,52.18,52.2,52.06,52.16,93900.0,39.6808,39.696,39.5895,39.6656,93900.0
2011-08-09 13:15:00,52.17,52.22,52.16,52.2,28100.0,39.6732,39.7112,39.6656,39.696,28100.0
2011-08-09 13:20:00,52.21,52.25,52.11,52.11,40300.0,39.7036,39.734,39.6275,39.6275,40300.0
2011-08-09 13:25:00,52.12,52.17,52.09,52.13,69100.0,39.6351,39.6732,39.6123,39.6428,69100.0
2011-08-09 13:30:00,52.12,52.2,52.02,52.05,41400.0,39.6351,39.696,39.5591,39.5819,41400.0
2011-08-09 13:35:00,52.06,52.1,52.01,52.05,23600.0,39.5895,39.6199,39.5515,39.5819,23600.0
2011-08-09 13:40:00,52.06,52.17,52.02,52.14,27100.0,39.5895,39.6732,39.5591,39.6504,27100.0
2011-08-09 13:45:00,52.14,52.17,51.96,52.03,74500.0,39.6504,39.6732,39.5135,39.5667,74500.0
2011-08-09 13:50:00,52.03,52.1,51.84,51.84,31400.0,39.5667,39.6199,39.4222,39.4222,31400.0
2011-08-09 13:55:00,51.86,52.05,51.72,51.97,55700.0,39.4374,39.5819,39.331,39.5211,55700.0
2011-08-09 14:00:00,51.98,52.03,51.86,51.9,77600.0,39.5287,39.5667,39.4374,39.4678,77600.0
2011-08-09 14:05:00,51.88,51.89,51.76,51.83,35900.0,39.4526,39.4602,39.3614,39.4146,35900.0
2011-08-09 14:10:00,51.82,51.87,51.67,51.73,43300.0,39.407,39.445,39.2929,39.3386,43300.0
2011-08-09 14:15:00,51.74,52.42,51.67,51.85,70500.0,39.3462,39.8633,39.2929,39.4298,70500.0
2011-08-09 14:20:00,51.82,51.93,50.94,51.3,126600.0,39.407,39.4907,38.7378,39.0116,126600.0
2011-08-09 14:25:00,51.32,51.83,51.32,51.55,74800.0,39.0268,39.4146,39.0268,39.2017,74800.0
2011-08-09 14:30:00,51.55,51.55,51.21,51.26,73500.0,39.2017,39.2017,38.9431,38.9812,73500.0
2011-08-09 14:35:00,51.26,51.35,50.89,50.95,89300.0,38.9812,39.0496,38.6998,38.7454,89300.0
2011-08-09 14:40:00,50.95,50.96,50.36,50.4,86100.0,38.7454,38.753,38.2967,38.3272,86100.0
2011-08-09 14:45:00,50.37,51.08,50.37,51.01,103700.0,38.3043,38.8443,38.3043,38.791,103700.0
2011-08-09 14:50:00,51.02,51.43,50.97,51.22,178500.0,38.7986,39.1104,38.7606,38.9507,178500.0
2011-08-09 14:55:00,51.19,51.32,51.05,51.2,207200.0,38.9279,39.0268,38.8215,38.9355,207200.0
2011-08-09 15:00:00,51.22,51.45,50.9,51.32,102100.0,38.9507,39.1256,38.7074,39.0268,102100.0
2011-08-09 15:05:00,51.37,51.41,51.15,51.35,115600.0,39.0648,39.0952,38.8975,39.0496,115600.0
2011-08-09 15:10:00,51.34,51.96,51.31,51.91,103100.0,39.042,39.5135,39.0192,39.4755,103100.0
2011-08-09 15:15:00,51.89,52.35,51.85,52.17,72400.0,39.4602,39.8101,39.4298,39.6732,72400.0
2011-08-09 15:20:00,52.19,52.2,51.86,52.03,78200.0,39.6884,39.696,39.4374,39.5667,78200.0
2011-08-09 15:25:00,52.02,52.23,51.81,52.16,141800.0,39.5591,39.7188,39.3994,39.6656,141800.0
2011-08-09 15:30:00,52.18,52.21,51.81,51.96,94900.0,39.6808,39.7036,39.3994,39.5135,94900.0
2011-08-09 15:35:00,51.96,52.11,51.79,52.1,132600.0,39.5135,39.6275,39.3842,39.6199,132600.0
2011-08-09 15:40:00,52.12,52.61,52.07,52.5,129800.0,39.6351,40.0078,39.5971,39.9241,129800.0
2011-08-09 15:45:00,52.5,52.85,52.43,52.8,120900.0,39.9241,40.1903,39.8709,40.1523,120900.0
2011-08-09 15:50:00,52.8,52.94,52.7,52.88,131600.0,40.1523,40.2587,40.0762,40.2131,131600.0
2011-08-09 15:55:00,52.88,53.28,52.87,53.25,242700.0,40.2131,40.5173,40.2055,40.4945,242700.0
2011-08-10 09:30:00,52.29,52.6,51.58,51.58,134200.0,39.7644,40.0002,39.2245,39.2245,134200.0
2011-08-10 09:35:00,51.58,51.7,51.31,51.5,93300.0,39.2245,39.3158,39.0192,39.1637,93300.0
2011-08-10 09:40:00,51.53,51.63,51.23,51.4,132700.0,39.1865,39.2625,38.9583,39.0876,132700.0
2011-08-10 09:45:00,51.4,51.53,51.29,51.51,97900.0,39.0876,39.1865,39.004,39.1713,97900.0
2011-08-10 09:50:00,51.44,51.56,51.12,51.2,141400.0,39.118,39.2093,38.8747,38.9355,141400.0
2011-08-10 09:55:00,51.18,51.47,50.89,50.93,113700.0,38.9203,39.1409,38.6998,38.7302,113700.0
2011-08-10 10:00:00,50.9,51.12,50.73,50.9,129800.0,38.7074,38.8747,38.5781,38.7074,129800.0
2011-08-10 10:05:00,50.91,51.0,50.67,50.68,159200.0,38.715,38.7834,38.5325,38.5401,159200.0
2011-08-10 10:10:00,50.69,50.71,50.1,50.51,220300.0,38.5477,38.5629,38.099,38.4108,220300.0
2011-08-10 10:15:00,50.53,50.82,50.49,50.53,110500.0,38.426,38.6466,38.3956,38.426,110500.0
2011-08-10 10:20:00,50.52,50.68,50.05,50.31,91900.0,38.4184,38.5401,38.061,38.2587,91900.0
2011-08-10 10:25:00,50.32,50.83,50.28,50.63,65000.0,38.2663,38.6542,38.2359,38.5021,65000.0
2011-08-10 10:30:00,50.64,51.11,50.57,51.02,94300.0,38.5097,38.8671,38.4564,38.7986,94300.0
2011-08-10 10:35:00,51.02,51.05,50.76,50.95,86300.0,38.7986,38.8215,38.6009,38.7454,86300.0
2011-08-10 10:40:00,50.96,51.13,50.72,50.72,59200.0,38.753,38.8823,38.5705,38.5705,59200.0
2011-08-10 10:45:00,50.72,50.83,50.52,50.71,57500.0,38.5705,38.6542,38.4184,38.5629,57500.0
2011-08-10 10:50:00,50.71,50.72,50.34,50.37,55500.0,38.5629,38.5705,38.2815,38.3043,55500.0
2011-08-10 10:55:00,50.39,50.85,50.39,50.7,76900.0,38.3196,38.6694,38.3196,38.5553,76900.0
2011-08-10 11:00:00,50.69,50.71,50.29,50.29,62200.0,38.5477,38.5629,38.2435,38.2435,62200.0
2011-08-10 11:05:00,50.3,50.33,50.06,50.28,168800.0,38.2511,38.2739,38.0686,38.2359,168800.0
2011-08-10 11:10:00,50.27,50.45,50.2,50.36,69900.0,38.2283,38.3652,38.1751,38.2967,69900.0
2011-08-10 11:15:00,50.36,50.57,50.32,50.37,71100.0,38.2967,38.4564,38.2663,38.3043,71100.0
2011-08-10 11:20:00,50.42,50.46,50.15,50.21,72200.0,38.3424,38.3728,38.137,38.1827,72200.0
2011-08-10 11:25:00,50.22,50.29,50.12,50.23,50400.0,38.1903,38.2435,38.1142,38.1979,50400.0
2011-08-10 11:30:00,50.23,50.56,50.19,50.5,99100.0,38.1979,38.4488,38.1675,38.4032,99100.0
2011-08-10 11:35:00,50.5,50.54,50.2,50.31,55900.0,38.4032,38.4336,38.1751,38.2587,55900.0
2011-08-10 11:40:00,50.32,50.68,50.26,50.56,56800.0,38.2663,38.5401,38.2207,38.4488,56800.0
2011-08-10 11:45:00,50.56,50.56,50.36,50.43,24900.0,38.4488,38.4488,38.2967,38.35,24900.0
2011-08-10 11:50:00,50.43,50.71,50.43,50.69,27300.0,38.35,38.5629,38.35,38.5477,27300.0
2011-08-10 11:55:00,50.7,50.89,50.68,50.75,43200.0,38.5553,38.6998,38.5401,38.5933,43200.0
2011-08-10 12:00:00,50.71,50.8,50.58,50.73,33800.0,38.5629,38.6313,38.464,38.5781,33800.0
2011-08-10 12:05:00,50.75,50.89,50.75,50.78,35100.0,38.5933,38.6998,38.5933,38.6161,35100.0
2011-08-10 12:10:00,50.78,50.8,50.7,50.78,23100.0,38.6161,38.6313,38.5553,38.6161,23100.0
2011-08-10 12:15:00,50.78,50.96,50.78,50.92,31200.0,38.6161,38.753,38.6161,38.7226,31200.0
2011-08-10 12:20:00,50.95,50.96,50.77,50.85,29700.0,38.7454,38.753,38.6085,38.6694,29700.0
2011-08-10 12:25:00,50.84,50.84,50.64,50.64,39700.0,38.6618,38.6618,38.5097,38.5097,39700.0
2011-08-10 12:30:00,50.66,50.77,50.64,50.73,24700.0,38.5249,38.6085,38.5097,38.5781,24700.0
2011-08-10 12:35:00,50.72,50.75,50.5,50.53,37200.0,38.5705,38.5933,38.4032,38.426,37200.0
2011-08-10 12:40:00,50.57,50.67,50.45,50.64,30000.0,38.4564,38.5325,38.3652,38.5097,30000.0
2011-08-10 12:45:00,50.65,50.82,50.63,50.71,29800.0,38.5173,38.6466,38.5021,38.5629,29800.0
2011-08-10 12:50:00,50.72,50.93,50.72,50.92,41500.0,38.5705,38.7302,38.5705,38.7226,41500.0
2011-08-10 12:55:00,50.89,51.08,50.85,51.06,23300.0,38.6998,38.8443,38.6694,38.8291,23300.0
2011-08-10 13:00:00,51.04,51.1,50.89,51.1,29100.0,38.8139,38.8595,38.6998,38.8595,29100.0
2011-08-10 13:05:00,51.12,51.12,50.96,51.04,38600.0,38.8747,38.8747,38.753,38.8139,38600.0
2011-08-10 13:10:00,51.07,51.14,50.97,51.07,21100.0,38.8367,38.8899,38.7606,38.8367,21100.0
2011-08-10 13:15:00,51.08,51.13,50.86,50.9,38100.0,38.8443,38.8823,38.677,38.7074,38100.0
2011-08-10 13:20:00,50.9,50.98,50.74,50.93,38000.0,38.7074,38.7682,38.5857,38.7302,38000.0
2011-08-10 13:25:00,50.95,51.19,50.94,51.1,33500.0,38.7454,38.9279,38.7378,38.8595,33500.0
2011-08-10 13:30:00,51.09,51.17,51.0,51.16,31500.0,38.8519,38.9127,38.7834,38.9051,31500.0
2011-08-10 13:35:00,51.18,51.23,51.1,51.11,24700.0,38.9203,38.9583,38.8595,38.8671,24700.0
2011-08-10 13:40:00,51.1,51.23,51.06,51.12,26800.0,38.8595,38.9583,38.8291,38.8747,26800.0
2011-08-10 13:45:00,51.13,51.45,51.13,51.34,37200.0,38.8823,39.1256,38.8823,39.042,37200.0
2011-08-10 13:50:00,51.31,51.49,51.3,51.48,28100.0,39.0192,39.1561,39.0116,39.1485,28100.0
2011-08-10 13:55:00,51.5,51.51,51.29,51.44,38900.0,39.1637,39.1713,39.004,39.118,38900.0
2011-08-10 14:00:00,51.43,51.51,51.29,51.44,49700.0,39.1104,39.1713,39.004,39.118,49700.0
2011-08-10 14:05:00,51.44,51.74,51.44,51.67,43000.0,39.118,39.3462,39.118,39.2929,43000.0
2011-08-10 14:10:00,51.68,51.86,51.65,51.74,71400.0,39.3005,39.4374,39.2777,39.3462,71400.0
2011-08-10 14:15:00,51.75,51.8,51.41,51.6,62800.0,39.3538,39.3918,39.0952,39.2397,62800.0
2011-08-10 14:20:00,51.6,51.73,51.54,51.64,75100.0,39.2397,39.3386,39.1941,39.2701,75100.0
2011-08-10 14:25:00,51.66,51.8,51.57,51.59,65600.0,39.2853,39.3918,39.2169,39.2321,65600.0
2011-08-10 14:30:00,51.59,51.75,51.54,51.54,44900.0,39.2321,39.3538,39.1941,39.1941,44900.0
2011-08-10 14:35:00,51.53,51.65,51.42,51.49,46300.0,39.1865,39.2777,39.1028,39.1561,46300.0
2011-08-10 14:40:00,51.49,51.57,51.42,51.45,32500.0,39.1561,39.2169,39.1028,39.1256,32500.0
2011-08-10 14:45:00,51.44,51.66,51.39,51.54,42400.0,39.118,39.2853,39.08,39.1941,42400.0
2011-08-10 14:50:00,51.52,51.53,51.27,51.3,34600.0,39.1789,39.1865,38.9888,39.0116,34600.0
2011-08-10 14:55:00,51.31,51.42,51.23,51.23,51800.0,39.0192,39.1028,38.9583,38.9583,51800.0
2011-08-10 15:00:00,51.24,51.28,51.17,51.25,53200.0,38.9659,38.9964,38.9127,38.9735,53200.0
2011-08-10 15:05:00,51.26,51.3,50.95,50.99,47500.0,38.9812,39.0116,38.7454,38.7758,47500.0
2011-08-10 15:10:00,51.0,51.11,50.87,50.89,50100.0,38.7834,38.8671,38.6846,38.6998,50100.0
2011-08-10 15:15:00,50.88,51.01,50.8,50.93,49600.0,38.6922,38.791,38.6313,38.7302,49600.0
2011-08-10 15:20:00,50.95,51.04,50.9,50.96,67900.0,38.7454,38.8139,38.7074,38.753,67900.0
2011-08-10 15:25:00,50.96,51.09,50.79,50.83,103000.0,38.753,38.8519,38.6237,38.6542,103000.0
2011-08-10 15:30:00,50.81,50.81,50.45,50.46,70100.0,38.6389,38.6389,38.3652,38.3728,70100.0
2011-08-10 15:35:00,50.46,50.65,50.45,50.6,90600.0,38.3728,38.5173,38.3652,38.4793,90600.0
2011-08-10 15:40:00,50.6,50.75,50.3,50.4,116700.0,38.4793,38.5933,38.2511,38.3272,116700.0
2011-08-10 15:45:00,50.4,50.5,50.33,50.5,152000.0,38.3272,38.4032,38.2739,38.4032,152000.0
2011-08-10 15:50:00,50.49,50.53,50.18,50.19,162500.0,38.3956,38.426,38.1599,38.1675,162500.0
2011-08-10 15:55:00,50.2,50.24,50.0,50.09,465600.0,38.1751,38.2055,38.023,38.0914,465600.0
2011-08-11 09:30:00,50.09,50.95,49.9,50.95,83600.0,38.0914,38.7454,37.9469,38.7454,83600.0
2011-08-11 09:35:00,50.95,50.95,50.25,50.34,42200.0,38.7454,38.7454,38.2131,38.2815,42200.0
2011-08-11 09:40:00,50.4,50.42,50.0,50.04,67400.0,38.3272,38.3424,38.023,38.0534,67400.0
2011-08-11 09:45:00,50.02,50.42,50.0,50.25,63800.0,38.0382,38.3424,38.023,38.2131,63800.0
2011-08-11 09:50:00,50.25,50.25,50.05,50.08,38700.0,38.2131,38.2131,38.061,38.0838,38700.0
2011-08-11 09:55:00,50.11,50.49,50.0,50.41,50700.0,38.1066,38.3956,38.023,38.3348,50700.0
2011-08-11 10:00:00,50.46,50.58,50.25,50.48,61600.0,38.3728,38.464,38.2131,38.388,61600.0
2011-08-11 10:05:00,50.47,50.47,50.24,50.34,57900.0,38.3804,38.3804,38.2055,38.2815,57900.0
2011-08-11 10:10:00,50.34,50.42,50.12,50.4,36000.0,38.2815,38.3424,38.1142,38.3272,36000.0
2011-08-11 10:15:00,50.47,50.79,50.46,50.74,43400.0,38.3804,38.6237,38.3728,38.5857,43400.0
2011-08-11 10:20:00,50.76,50.95,50.68,50.87,39600.0,38.6009,38.7454,38.5401,38.6846,39600.0
2011-08-11 10:25:00,50.87,50.99,50.65,50.66,44100.0,38.6846,38.7758,38.5173,38.5249,44100.0
2011-08-11 10:30:00,50.65,50.93,50.65,50.89,65800.0,38.5173,38.7302,38.5173,38.6998,65800.0
2011-08-11 10:35:00,50.87,50.98,50.65,50.95,56900.0,38.6846,38.7682,38.5173,38.7454,56900.0
2011-08-11 10:40:00,50.97,51.07,50.86,51.04,35000.0,38.7606,38.8367,38.677,38.8139,35000.0
2011-08-11 10:45:00,51.05,51.44,50.99,51.44,39100.0,38.8215,39.118,38.7758,39.118,39100.0
2011-08-11 10:50:00,51.42,51.47,51.3,51.32,48900.0,39.1028,39.1409,39.0116,39.0268,48900.0
2011-08-11 10:55:00,51.31,51.36,51.19,51.33,61700.0,39.0192,39.0572,38.9279,39.0344,61700.0
2011-08-11 11:00:00,51.34,51.45,51.3,51.45,55500.0,39.042,39.1256,39.0116,39.1256,55500.0
2011-08-11 11:05:00,51.45,51.48,51.17,51.18,53600.0,39.1256,39.1485,38.9127,38.9203,53600.0
2011-08-11 11:10:00,51.16,51.26,50.94,50.97,97300.0,38.9051,38.9812,38.7378,38.7606,97300.0
2011-08-11 11:15:00,50.98,51.0,50.78,50.89,51600.0,38.7682,38.7834,38.6161,38.6998,51600.0
2011-08-11 11:20:00,50.88,50.92,50.81,50.87,26500.0,38.6922,38.7226,38.6389,38.6846,26500.0
2011-08-11 11:25:00,50.88,51.06,50.72,51.03,33000.0,38.6922,38.8291,38.5705,38.8062,33000.0
2011-08-11 11:30:00,51.05,51.15,50.94,50.97,43200.0,38.8215,38.8975,38.7378,38.7606,43200.0
2011-08-11 11:35:00,50.98,50.99,50.78,50.92,39400.0,38.7682,38.7758,38.6161,38.7226,39400.0
2011-08-11 11:40:00,50.95,51.08,50.92,51.08,26900.0,38.7454,38.8443,38.7226,38.8443,26900.0
2011-08-11 11:45:00,51.08,51.12,50.99,51.04,37500.0,38.8443,38.8747,38.7758,38.8139,37500.0
2011-08-11 11:50:00,51.01,51.23,51.0,51.19,22400.0,38.791,38.9583,38.7834,38.9279,22400.0
2011-08-11 11:55:00,51.19,51.19,51.04,51.09,29300.0,38.9279,38.9279,38.8139,38.8519,29300.0
2011-08-11 12:00:00,51.1,51.17,51.05,51.1,41100.0,38.8595,38.9127,38.8215,38.8595,41100.0
2011-08-11 12:05:00,51.1,51.21,51.07,51.14,34200.0,38.8595,38.9431,38.8367,38.8899,34200.0
2011-08-11 12:10:00,51.14,51.19,51.01,51.13,95900.0,38.8899,38.9279,38.791,38.8823,95900.0
2011-08-11 12:15:00,51.13,51.18,51.04,51.11,20000.0,38.8823,38.9203,38.8139,38.8671,20000.0
2011-08-11 12:20:00,51.09,51.16,50.98,51.01,22500.0,38.8519,38.9051,38.7682,38.791,22500.0
2011-08-11 12:25:00,51.01,51.01,50.87,50.96,18900.0,38.791,38.791,38.6846,38.753,18900.0
2011-08-11 12:30:00,50.96,51.18,50.95,51.15,23900.0,38.753,38.9203,38.7454,38.8975,23900.0
2011-08-11 12:35:00,51.15,51.2,51.1,51.18,15300.0,38.8975,38.9355,38.8595,38.9203,15300.0
2011-08-11 12:40:00,51.19,51.28,51.16,51.26,24100.0,38.9279,38.9964,38.9051,38.9812,24100.0
2011-08-11 12:45:00,51.25,51.5,51.25,51.37,21200.0,38.9735,39.1637,38.9735,39.0648,21200.0
2011-08-11 12:50:00,51.37,51.39,51.28,51.29,23200.0,39.0648,39.08,38.9964,39.004,23200.0
2011-08-11 12:55:00,51.29,51.69,51.29,51.63,43600.0,39.004,39.3082,39.004,39.2625,43600.0
2011-08-11 13:00:00,51.64,51.66,51.35,51.4,67700.0,39.2701,39.2853,39.0496,39.0876,67700.0
2011-08-11 13:05:00,51.39,51.45,51.35,51.39,33900.0,39.08,39.1256,39.0496,39.08,33900.0
2011-08-11 13:10:00,51.39,51.55,51.37,51.45,28500.0,39.08,39.2017,39.0648,39.1256,28500.0
2011-08-11 13:15:00,51.48,51.57,51.42,51.42,33200.0,39.1485,39.2169,39.1028,39.1028,33200.0
2011-08-11 13:20:00,51.41,51.45,51.37,51.39,38400.0,39.0952,39.1256,39.0648,39.08,38400.0
2011-08-11 13:25:00,51.39,51.49,51.38,51.41,42200.0,39.08,39.1561,39.0724,39.0952,42200.0
2011-08-11 13:30:00,51.43,51.51,51.37,51.51,29900.0,39.1104,39.1713,39.0648,39.1713,29900.0
2011-08-11 13:35:00,51.51,51.55,51.42,51.47,35900.0,39.1713,39.2017,39.1028,39.1409,35900.0
2011-08-11 13:40:00,51.45,51.49,51.15,51.22,43700.0,39.1256,39.1561,38.8975,38.9507,43700.0
2011-08-11 13:45:00,51.23,51.27,51.15,51.25,53000.0,38.9583,38.9888,38.8975,38.9735,53000.0
2011-08-11 13:50:00,51.26,51.44,51.23,51.37,16200.0,38.9812,39.118,38.9583,39.0648,16200.0
2011-08-11 13:55:00,51.39,51.5,51.39,51.48,20300.0,39.08,39.1637,39.08,39.1485,20300.0
2011-08-11 14:00:00,51.48,51.48,51.36,51.4,31200.0,39.1485,39.1485,39.0572,39.0876,31200.0
2011-08-11 14:05:00,51.4,51.48,51.39,51.45,23700.0,39.0876,39.1485,39.08,39.1256,23700.0
2011-08-11 14:10:00,51.47,51.68,51.46,51.65,30600.0,39.1409,39.3005,39.1332,39.2777,30600.0
2011-08-11 14:15:00,51.66,51.71,51.6,51.6,27600.0,39.2853,39.3234,39.2397,39.2397,27600.0
2011-08-11 14:20:00,51.6,51.76,51.59,51.74,47500.0,39.2397,39.3614,39.2321,39.3462,47500.0
2011-08-11 14:25:00,51.73,51.73,51.62,51.72,29500.0,39.3386,39.3386,39.2549,39.331,29500.0
2011-08-11 14:30:00,51.73,51.75,51.48,51.49,32800.0,39.3386,39.3538,39.1485,39.1561,32800.0
2011-08-11 14:35:00,51.5,51.59,51.47,51.49,21300.0,39.1637,39.2321,39.1409,39.1561,21300.0
2011-08-11 14:40:00,51.48,51.51,51.38,51.45,32200.0,39.1485,39.1713,39.0724,39.1256,32200.0
2011-08-11 14:45:00,51.47,51.53,51.41,51.43,38400.0,39.1409,39.1865,39.0952,39.1104,38400.0
2011-08-11 14:50:00,51.43,51.53,51.38,51.53,53800.0,39.1104,39.1865,39.0724,39.1865,53800.0
2011-08-11 14:55:00,51.54,51.77,51.54,51.71,24200.0,39.1941,39.369,39.1941,39.3234,24200.0
2011-08-11 15:00:00,51.73,51.86,51.7,51.86,25600.0,39.3386,39.4374,39.3158,39.4374,25600.0
2011-08-11 15:05:00,51.86,51.9,51.74,51.75,37900.0,39.4374,39.4678,39.3462,39.3538,37900.0
2011-08-11 15:10:00,51.76,51.88,51.75,51.85,38500.0,39.3614,39.4526,39.3538,39.4298,38500.0
2011-08-11 15:15:00,51.84,51.92,51.75,51.88,60800.0,39.4222,39.4831,39.3538,39.4526,60800.0
2011-08-11 15:20:00,51.87,52.0,51.86,51.98,81500.0,39.445,39.5439,39.4374,39.5287,81500.0
2011-08-11 15:25:00,51.97,52.04,51.94,52.0,83700.0,39.5211,39.5743,39.4983,39.5439,83700.0
2011-08-11 15:30:00,52.01,52.05,51.94,52.05,108700.0,39.5515,39.5819,39.4983,39.5819,108700.0
2011-08-11 15:35:00,52.06,52.14,51.99,52.1,111000.0,39.5895,39.6504,39.5363,39.6199,111000.0
2011-08-11 15:40:00,52.11,52.3,52.08,52.3,92300.0,39.6275,39.772,39.6047,39.772,92300.0
2011-08-11 15:45:00,52.32,52.45,52.22,52.25,129800.0,39.7872,39.8861,39.7112,39.734,129800.0
2011-08-11 15:50:00,52.25,52.27,51.97,51.99,138800.0,39.734,39.7492,39.5211,39.5363,138800.0
2011-08-11 15:55:00,52.0,52.12,51.74,51.75,208600.0,39.5439,39.6351,39.3462,39.3538,208600.0
2011-08-12 09:30:00,51.8,52.18,51.8,51.95,70900.0,39.3918,39.6808,39.3918,39.5059,70900.0
2011-08-12 09:35:00,51.91,51.95,51.39,51.5,63000.0,39.4755,39.5059,39.08,39.1637,63000.0
2011-08-12 09:40:00,51.5,51.7,51.42,51.46,125300.0,39.1637,39.3158,39.1028,39.1332,125300.0
2011-08-12 09:45:00,51.47,51.65,51.44,51.6,78900.0,39.1409,39.2777,39.118,39.2397,78900.0
2011-08-12 09:50:00,51.61,51.61,51.31,51.33,60500.0,39.2473,39.2473,39.0192,39.0344,60500.0
2011-08-12 09:55:00,51.36,51.37,50.89,51.07,81200.0,39.0572,39.0648,38.6998,38.8367,81200.0
2011-08-12 10:00:00,51.12,51.18,50.81,51.01,89400.0,38.8747,38.9203,38.6389,38.791,89400.0
2011-08-12 10:05:00,51.0,51.07,50.78,50.87,82800.0,38.7834,38.8367,38.6161,38.6846,82800.0
2011-08-12 10:10:00,50.89,51.25,50.82,51.22,77300.0,38.6998,38.9735,38.6466,38.9507,77300.0
2011-08-12 10:15:00,51.24,51.35,51.15,51.27,68300.0,38.9659,39.0496,38.8975,38.9888,68300.0
2011-08-12 10:20:00,51.3,51.35,51.12,51.2,49600.0,39.0116,39.0496,38.8747,38.9355,49600.0
2011-08-12 10:25:00,51.2,51.43,51.2,51.36,57700.0,38.9355,39.1104,38.9355,39.0572,57700.0
2011-08-12 10:30:00,51.34,51.48,51.31,51.45,60600.0,39.042,39.1485,39.0192,39.1256,60600.0
2011-08-12 10:35:00,51.45,51.56,51.41,51.47,61600.0,39.1256,39.2093,39.0952,39.1409,61600.0
2011-08-12 10:40:00,51.46,51.48,51.25,51.28,72000.0,39.1332,39.1485,38.9735,38.9964,72000.0
2011-08-12 10:45:00,51.27,51.34,51.17,51.19,43000.0,38.9888,39.042,38.9127,38.9279,43000.0
2011-08-12 10:50:00,51.2,51.2,51.05,51.16,37900.0,38.9355,38.9355,38.8215,38.9051,37900.0
2011-08-12 10:55:00,51.19,51.24,51.07,51.16,50500.0,38.9279,38.9659,38.8367,38.9051,50500.0
2011-08-12 11:00:00,51.17,51.27,51.05,51.05,52800.0,38.9127,38.9888,38.8215,38.8215,52800.0
2011-08-12 11:05:00,51.04,51.24,51.02,51.2,52600.0,38.8139,38.9659,38.7986,38.9355,52600.0
2011-08-12 11:10:00,51.2,51.31,51.16,51.25,50000.0,38.9355,39.0192,38.9051,38.9735,50000.0
2011-08-12 11:15:00,51.26,51.37,51.24,51.24,45400.0,38.9812,39.0648,38.9659,38.9659,45400.0
2011-08-12 11:20:00,51.23,51.26,51.09,51.21,37500.0,38.9583,38.9812,38.8519,38.9431,37500.0
2011-08-12 11:25:00,51.2,51.36,51.2,51.32,32000.0,38.9355,39.0572,38.9355,39.0268,32000.0
2011-08-12 11:30:00,51.33,51.5,51.29,51.4,36400.0,39.0344,39.1637,39.004,39.0876,36400.0
2011-08-12 11:35:00,51.39,51.49,51.39,51.43,43500.0,39.08,39.1561,39.08,39.1104,43500.0
2011-08-12 11:40:00,51.43,51.52,51.4,51.5,51600.0,39.1104,39.1789,39.0876,39.1637,51600.0
2011-08-12 11:45:00,51.51,51.66,51.5,51.63,40900.0,39.1713,39.2853,39.1637,39.2625,40900.0
2011-08-12 11:50:00,51.63,51.84,51.57,51.82,181600.0,39.2625,39.4222,39.2169,39.407,181600.0
2011-08-12 11:55:00,51.82,51.84,51.64,51.7,59800.0,39.407,39.4222,39.2701,39.3158,59800.0
2011-08-12 12:00:00,51.7,51.8,51.69,51.73,63400.0,39.3158,39.3918,39.3082,39.3386,63400.0
2011-08-12 12:05:00,51.74,51.77,51.73,51.77,41900.0,39.3462,39.369,39.3386,39.369,41900.0
2011-08-12 12:10:00,51.76,51.78,51.68,51.74,68500.0,39.3614,39.3766,39.3005,39.3462,68500.0
2011-08-12 12:15:00,51.75,51.79,51.71,51.79,60100.0,39.3538,39.3842,39.3234,39.3842,60100.0
2011-08-12 12:20:00,51.79,51.79,51.73,51.76,51900.0,39.3842,39.3842,39.3386,39.3614,51900.0
2011-08-12 12:25:00,51.76,51.78,51.68,51.77,30400.0,39.3614,39.3766,39.3005,39.369,30400.0
2011-08-12 12:30:00,51.78,51.79,51.65,51.74,41900.0,39.3766,39.3842,39.2777,39.3462,41900.0
2011-08-12 12:35:00,51.73,51.77,51.6,51.63,36500.0,39.3386,39.369,39.2397,39.2625,36500.0
2011-08-12 12:40:00,51.64,51.72,51.61,51.7,47800.0,39.2701,39.331,39.2473,39.3158,47800.0
2011-08-12 12:45:00,51.71,51.73,51.6,51.65,31100.0,39.3234,39.3386,39.2397,39.2777,31100.0
2011-08-12 12:50:00,51.64,51.69,51.64,51.68,24100.0,39.2701,39.3082,39.2701,39.3005,24100.0
2011-08-12 12:55:00,51.68,51.82,51.67,51.82,27600.0,39.3005,39.407,39.2929,39.407,27600.0
2011-08-12 13:00:00,51.82,51.98,51.8,51.96,39500.0,39.407,39.5287,39.3918,39.5135,39500.0
2011-08-12 13:05:00,51.96,52.0,51.92,51.93,32600.0,39.5135,39.5439,39.4831,39.4907,32600.0
2011-08-12 13:10:00,51.92,51.92,51.81,51.81,47800.0,39.4831,39.4831,39.3994,39.3994,47800.0
2011-08-12 13:15:00,51.82,51.84,51.75,51.76,60000.0,39.407,39.4222,39.3538,39.3614,60000.0
2011-08-12 13:20:00,51.76,51.78,51.62,51.65,64400.0,39.3614,39.3766,39.2549,39.2777,64400.0
2011-08-12 13:25:00,51.65,51.72,51.62,51.71,47200.0,39.2777,39.331,39.2549,39.3234,47200.0
2011-08-12 13:30:00,51.71,51.72,51.63,51.65,31500.0,39.3234,39.331,39.2625,39.2777,31500.0
2011-08-12 13:35:00,51.65,51.78,51.63,51.75,51000.0,39.2777,39.3766,39.2625,39.3538,51000.0
2011-08-12 13:40:00,51.75,51.85,51.72,51.75,47200.0,39.3538,39.4298,39.331,39.3538,47200.0
2011-08-12 13:45:00,51.75,51.89,51.75,51.88,40800.0,39.3538,39.4602,39.3538,39.4526,40800.0
2011-08-12 13:50:00,51.89,51.94,51.88,51.91,23300.0,39.4602,39.4983,39.4526,39.4755,23300.0
2011-08-12 13:55:00,51.91,51.95,51.87,51.95,18400.0,39.4755,39.5059,39.445,39.5059,18400.0
2011-08-12 14:00:00,51.96,52.08,51.96,52.07,30400.0,39.5135,39.6047,39.5135,39.5971,30400.0
2011-08-12 14:05:00,52.08,52.2,52.07,52.2,32100.0,39.6047,39.696,39.5971,39.696,32100.0
2011-08-12 14:10:00,52.19,52.2,51.99,52.05,47000.0,39.6884,39.696,39.5363,39.5819,47000.0
2011-08-12 14:15:00,52.06,52.09,51.88,51.96,56500.0,39.5895,39.6123,39.4526,39.5135,56500.0
2011-08-12 14:20:00,51.95,51.95,51.77,51.84,48900.0,39.5059,39.5059,39.369,39.4222,48900.0
2011-08-12 14:25:00,51.85,52.0,51.81,51.95,46200.0,39.4298,39.5439,39.3994,39.5059,46200.0
2011-08-12 14:30:00,51.94,51.99,51.83,51.83,34700.0,39.4983,39.5363,39.4146,39.4146,34700.0
2011-08-12 14:35:00,51.84,51.88,51.74,51.76,37400.0,39.4222,39.4526,39.3462,39.3614,37400.0
2011-08-12 14:40:00,51.77,51.91,51.74,51.91,34000.0,39.369,39.4755,39.3462,39.4755,34000.0
2011-08-12 14:45:00,51.9,51.98,51.86,51.93,34300.0,39.4678,39.5287,39.4374,39.4907,34300.0
2011-08-12 14:50:00,51.92,51.93,51.79,51.86,32100.0,39.4831,39.4907,39.3842,39.4374,32100.0
2011-08-12 14:55:00,51.87,51.94,51.82,51.85,33800.0,39.445,39.4983,39.407,39.4298,33800.0
2011-08-12 15:00:00,51.85,52.01,51.84,51.9,38200.0,39.4298,39.5515,39.4222,39.4678,38200.0
2011-08-12 15:05:00,51.9,51.95,51.78,51.78,42800.0,39.4678,39.5059,39.3766,39.3766,42800.0
2011-08-12 15:10:00,51.77,51.85,51.73,51.79,43300.0,39.369,39.4298,39.3386,39.3842,43300.0
2011-08-12 15:15:00,51.79,51.91,51.78,51.89,44200.0,39.3842,39.4755,39.3766,39.4602,44200.0
2011-08-12 15:20:00,51.89,51.99,51.86,51.94,67000.0,39.4602,39.5363,39.4374,39.4983,67000.0
2011-08-12 15:25:00,51.94,51.94,51.83,51.84,63500.0,39.4983,39.4983,39.4146,39.4222,63500.0
2011-08-12 15:30:00,51.83,51.86,51.67,51.73,89800.0,39.4146,39.4374,39.2929,39.3386,89800.0
2011-08-12 15:35:00,51.72,51.85,51.69,51.82,88900.0,39.331,39.4298,39.3082,39.407,88900.0
2011-08-12 15:40:00,51.83,51.94,51.81,51.87,88600.0,39.4146,39.4983,39.3994,39.445,88600.0
2011-08-12 15:45:00,51.88,51.95,51.81,51.84,100100.0,39.4526,39.5059,39.3994,39.4222,100100.0
2011-08-12 15:50:00,51.85,51.88,51.8,51.85,85700.0,39.4298,39.4526,39.3918,39.4298,85700.0
2011-08-12 15:55:00,51.86,51.95,51.84,51.88,134700.0,39.4374,39.5059,39.4222,39.4526,134700.0
2011-08-15 09:30:00,52.19,52.25,51.57,52.25,80000.0,39.6884,39.734,39.2169,39.734,80000.0
2011-08-15 09:35:00,52.26,52.37,52.13,52.37,33100.0,39.7416,39.8253,39.6428,39.8253,33100.0
2011-08-15 09:40:00,52.37,52.42,52.3,52.36,19800.0,39.8253,39.8633,39.772,39.8177,19800.0
2011-08-15 09:45:00,52.37,52.39,52.22,52.33,37300.0,39.8253,39.8405,39.7112,39.7948,37300.0
2011-08-15 09:50:00,52.35,52.6,52.35,52.59,107400.0,39.8101,40.0002,39.8101,39.9926,107400.0
2011-08-15 09:55:00,52.59,52.87,52.58,52.83,99700.0,39.9926,40.2055,39.985,40.1751,99700.0
2011-08-15 10:00:00,52.84,52.91,52.57,52.57,90800.0,40.1827,40.2359,39.9774,39.9774,90800.0
2011-08-15 10:05:00,52.58,52.78,52.57,52.7,45400.0,39.985,40.1371,39.9774,40.0762,45400.0
2011-08-15 10:10:00,52.7,52.85,52.7,52.79,33600.0,40.0762,40.1903,40.0762,40.1447,33600.0
2011-08-15 10:15:00,52.8,52.9,52.8,52.87,31400.0,40.1523,40.2283,40.1523,40.2055,31400.0
2011-08-15 10:20:00,52.86,53.1,52.86,53.06,75200.0,40.1979,40.3804,40.1979,40.35,75200.0
2011-08-15 10:25:00,53.07,53.1,52.96,53.03,31100.0,40.3576,40.3804,40.2739,40.3272,31100.0
2011-08-15 10:30:00,53.03,53.24,53.01,53.22,80400.0,40.3272,40.4869,40.312,40.4717,80400.0
2011-08-15 10:35:00,53.23,53.36,53.2,53.31,53600.0,40.4793,40.5781,40.4564,40.5401,53600.0
2011-08-15 10:40:00,53.31,53.31,53.24,53.25,44400.0,40.5401,40.5401,40.4869,40.4945,44400.0
2011-08-15 10:45:00,53.25,53.32,53.22,53.29,24600.0,40.4945,40.5477,40.4717,40.5249,24600.0
2011-08-15 10:50:00,53.3,53.37,53.25,53.26,41800.0,40.5325,40.5857,40.4945,40.5021,41800.0
2011-08-15 10:55:00,53.26,53.29,53.14,53.14,27500.0,40.5021,40.5249,40.4108,40.4108,27500.0
2011-08-15 11:00:00,53.13,53.19,53.13,53.18,31000.0,40.4032,40.4488,40.4032,40.4412,31000.0
2011-08-15 11:05:00,53.16,53.2,53.1,53.1,23700.0,40.426,40.4564,40.3804,40.3804,23700.0
2011-08-15 11:10:00,53.11,53.17,53.09,53.13,31400.0,40.388,40.4336,40.3728,40.4032,31400.0
2011-08-15 11:15:00,53.14,53.14,52.94,52.96,24000.0,40.4108,40.4108,40.2587,40.2739,24000.0
2011-08-15 11:20:00,52.96,53.06,52.95,53.03,26900.0,40.2739,40.35,40.2663,40.3272,26900.0
2011-08-15 11:25:00,53.04,53.05,52.99,53.04,33300.0,40.3348,40.3424,40.2967,40.3348,33300.0
2011-08-15 11:30:00,53.04,53.04,52.88,52.93,26200.0,40.3348,40.3348,40.2131,40.2511,26200.0
2011-08-15 11:35:00,52.93,52.99,52.93,52.99,19400.0,40.2511,40.2967,40.2511,40.2967,19400.0
2011-08-15 11:40:00,53.0,53.06,52.99,53.05,29500.0,40.3044,40.35,40.2967,40.3424,29500.0
2011-08-15 11:45:00,53.07,53.09,53.02,53.06,18000.0,40.3576,40.3728,40.3196,40.35,18000.0
2011-08-15 11:50:00,53.05,53.11,53.05,53.08,30200.0,40.3424,40.388,40.3424,40.3652,30200.0
2011-08-15 11:55:00,53.08,53.09,52.92,52.93,20000.0,40.3652,40.3728,40.2435,40.2511,20000.0
2011-08-15 12:00:00,52.91,53.03,52.9,53.03,18400.0,40.2359,40.3272,40.2283,40.3272,18400.0
2011-08-15 12:05:00,53.03,53.03,52.89,52.89,40200.0,40.3272,40.3272,40.2207,40.2207,40200.0
2011-08-15 12:10:00,52.9,52.96,52.88,52.93,19600.0,40.2283,40.2739,40.2131,40.2511,19600.0
2011-08-15 12:15:00,52.93,52.95,52.92,52.95,13500.0,40.2511,40.2663,40.2435,40.2663,13500.0
2011-08-15 12:20:00,52.94,53.0,52.94,52.99,31800.0,40.2587,40.3044,40.2587,40.2967,31800.0
2011-08-15 12:25:00,52.98,53.01,52.97,52.98,18900.0,40.2891,40.312,40.2815,40.2891,18900.0
2011-08-15 12:30:00,52.99,53.0,52.97,52.98,19600.0,40.2967,40.3044,40.2815,40.2891,19600.0
2011-08-15 12:35:00,52.98,53.03,52.96,53.03,19900.0,40.2891,40.3272,40.2739,40.3272,19900.0
2011-08-15 12:40:00,53.02,53.11,53.02,53.11,18000.0,40.3196,40.388,40.3196,40.388,18000.0
2011-08-15 12:45:00,53.11,53.14,53.08,53.13,21700.0,40.388,40.4108,40.3652,40.4032,21700.0
2011-08-15 12:50:00,53.13,53.19,53.11,53.15,20600.0,40.4032,40.4488,40.388,40.4184,20600.0
2011-08-15 12:55:00,53.16,53.18,53.14,53.16,9400.0,40.426,40.4412,40.4108,40.426,9400.0
2011-08-15 13:00:00,53.16,53.24,53.15,53.16,22200.0,40.426,40.4869,40.4184,40.426,22200.0
2011-08-15 13:05:00,53.15,53.19,53.11,53.18,11100.0,40.4184,40.4488,40.388,40.4412,11100.0
2011-08-15 13:10:00,53.18,53.19,53.0,53.06,32300.0,40.4412,40.4488,40.3044,40.35,32300.0
2011-08-15 13:15:00,53.06,53.13,53.06,53.11,14000.0,40.35,40.4032,40.35,40.388,14000.0
2011-08-15 13:20:00,53.09,53.13,53.07,53.07,18000.0,40.3728,40.4032,40.3576,40.3576,18000.0
2011-08-15 13:25:00,53.07,53.11,53.05,53.07,26300.0,40.3576,40.388,40.3424,40.3576,26300.0
2011-08-15 13:30:00,53.08,53.09,53.01,53.04,52400.0,40.3652,40.3728,40.312,40.3348,52400.0
2011-08-15 13:35:00,53.04,53.05,53.0,53.02,47100.0,40.3348,40.3424,40.3044,40.3196,47100.0
2011-08-15 13:40:00,53.03,53.05,52.96,52.99,18000.0,40.3272,40.3424,40.2739,40.2967,18000.0
2011-08-15 13:45:00,52.99,53.0,52.95,52.98,52800.0,40.2967,40.3044,40.2663,40.2891,52800.0
2011-08-15 13:50:00,52.99,53.03,52.96,53.0,16200.0,40.2967,40.3272,40.2739,40.3044,16200.0
2011-08-15 13:55:00,52.99,53.01,52.98,53.0,19300.0,40.2967,40.312,40.2891,40.3044,19300.0
2011-08-15 14:00:00,53.0,53.03,52.99,53.02,24200.0,40.3044,40.3272,40.2967,40.3196,24200.0
2011-08-15 14:05:00,53.03,53.03,52.97,52.99,15400.0,40.3272,40.3272,40.2815,40.2967,15400.0
2011-08-15 14:10:00,53.01,53.02,52.97,53.0,30700.0,40.312,40.3196,40.2815,40.3044,30700.0
2011-08-15 14:15:00,53.0,53.05,53.0,53.02,23100.0,40.3044,40.3424,40.3044,40.3196,23100.0
2011-08-15 14:20:00,53.03,53.1,53.02,53.07,30200.0,40.3272,40.3804,40.3196,40.3576,30200.0
2011-08-15 14:25:00,53.07,53.07,53.03,53.05,45500.0,40.3576,40.3576,40.3272,40.3424,45500.0
2011-08-15 14:30:00,53.06,53.07,52.98,53.0,57200.0,40.35,40.3576,40.2891,40.3044,57200.0
2011-08-15 14:35:00,53.0,53.04,52.98,52.99,36700.0,40.3044,40.3348,40.2891,40.2967,36700.0
2011-08-15 14:40:00,53.0,53.12,53.0,53.09,35100.0,40.3044,40.3956,40.3044,40.3728,35100.0
2011-08-15 14:45:00,53.1,53.12,53.08,53.1,43400.0,40.3804,40.3956,40.3652,40.3804,43400.0
2011-08-15 14:50:00,53.09,53.11,52.99,53.0,27800.0,40.3728,40.388,40.2967,40.3044,27800.0
2011-08-15 14:55:00,53.01,53.1,53.01,53.09,23700.0,40.312,40.3804,40.312,40.3728,23700.0
2011-08-15 15:00:00,53.1,53.1,53.02,53.06,29800.0,40.3804,40.3804,40.3196,40.35,29800.0
2011-08-15 15:05:00,53.06,53.06,53.02,53.06,44900.0,40.35,40.35,40.3196,40.35,44900.0
2011-08-15 15:10:00,53.05,53.05,52.98,53.0,36800.0,40.3424,40.3424,40.2891,40.3044,36800.0
2011-08-15 15:15:00,53.0,53.01,52.94,53.0,44700.0,40.3044,40.312,40.2587,40.3044,44700.0
2011-08-15 15:20:00,53.0,53.08,52.91,52.92,81300.0,40.3044,40.3652,40.2359,40.2435,81300.0
2011-08-15 15:25:00,52.91,52.94,52.86,52.88,65700.0,40.2359,40.2587,40.1979,40.2131,65700.0
2011-08-15 15:30:00,52.87,53.01,52.87,52.95,87100.0,40.2055,40.312,40.2055,40.2663,87100.0
2011-08-15 15:35:00,52.95,52.99,52.88,52.94,113400.0,40.2663,40.2967,40.2131,40.2587,113400.0
2011-08-15 15:40:00,52.94,53.0,52.89,52.98,174400.0,40.2587,40.3044,40.2207,40.2891,174400.0
2011-08-15 15:45:00,52.98,53.06,52.94,52.97,210000.0,40.2891,40.35,40.2587,40.2815,210000.0
2011-08-15 15:50:00,52.96,53.0,52.92,53.0,94100.0,40.2739,40.3044,40.2435,40.3044,94100.0
2011-08-15 15:55:00,53.0,53.04,52.94,53.02,223600.0,40.3044,40.3348,40.2587,40.3196,223600.0
2011-08-16 09:30:00,52.42,52.79,52.35,52.77,80900.0,39.8633,40.1447,39.8101,40.1294,80900.0
2011-08-16 09:35:00,52.79,53.33,52.65,53.3,93000.0,40.1447,40.5553,40.0382,40.5325,93000.0
2011-08-16 09:40:00,53.31,53.36,53.17,53.34,70000.0,40.5401,40.5781,40.4336,40.5629,70000.0
2011-08-16 09:45:00,53.35,53.35,53.16,53.17,106400.0,40.5705,40.5705,40.426,40.4336,106400.0
2011-08-16 09:50:00,53.18,53.18,52.94,53.17,48300.0,40.4412,40.4412,40.2587,40.4336,48300.0
2011-08-16 09:55:00,53.17,53.33,53.07,53.3,53700.0,40.4336,40.5553,40.3576,40.5325,53700.0
2011-08-16 10:00:00,53.3,53.47,53.2,53.44,94300.0,40.5325,40.6618,40.4564,40.639,94300.0
2011-08-16 10:05:00,53.44,53.45,53.19,53.45,303100.0,40.639,40.6466,40.4488,40.6466,303100.0
2011-08-16 10:10:00,53.43,53.53,53.4,53.53,196700.0,40.6314,40.7074,40.6085,40.7074,196700.0
2011-08-16 10:15:00,53.54,53.75,53.54,53.74,76000.0,40.715,40.8747,40.715,40.8671,76000.0
2011-08-16 10:20:00,53.74,53.81,53.67,53.75,39900.0,40.8671,40.9203,40.8139,40.8747,39900.0
2011-08-16 10:25:00,53.78,53.89,53.72,53.89,37600.0,40.8975,40.9812,40.8519,40.9812,37600.0
2011-08-16 10:30:00,53.91,53.91,53.78,53.9,50800.0,40.9964,40.9964,40.8975,40.9888,50800.0
2011-08-16 10:35:00,53.88,53.89,53.72,53.75,54400.0,40.9736,40.9812,40.8519,40.8747,54400.0
2011-08-16 10:40:00,53.75,53.83,53.71,53.75,72200.0,40.8747,40.9355,40.8443,40.8747,72200.0
2011-08-16 10:45:00,53.75,53.95,53.73,53.91,69500.0,40.8747,41.0268,40.8595,40.9964,69500.0
2011-08-16 10:50:00,53.93,53.96,53.86,53.94,25700.0,41.0116,41.0344,40.9583,41.0192,25700.0
2011-08-16 10:55:00,53.94,54.05,53.92,54.05,43700.0,41.0192,41.1028,41.004,41.1028,43700.0
2011-08-16 11:00:00,54.03,54.04,53.91,54.02,48400.0,41.0876,41.0952,40.9964,41.08,48400.0
2011-08-16 11:05:00,54.03,54.1,53.9,53.94,45400.0,41.0876,41.1409,40.9888,41.0192,45400.0
2011-08-16 11:10:00,53.93,54.02,53.87,53.93,55400.0,41.0116,41.08,40.966,41.0116,55400.0
2011-08-16 11:15:00,53.95,53.95,53.75,53.79,25400.0,41.0268,41.0268,40.8747,40.9051,25400.0
2011-08-16 11:20:00,53.77,53.84,53.75,53.81,28500.0,40.8899,40.9431,40.8747,40.9203,28500.0
2011-08-16 11:25:00,53.83,53.95,53.79,53.93,23500.0,40.9355,41.0268,40.9051,41.0116,23500.0
2011-08-16 11:30:00,53.92,54.01,53.92,53.94,46100.0,41.004,41.0724,41.004,41.0192,46100.0
2011-08-16 11:35:00,53.95,54.03,53.95,53.99,37000.0,41.0268,41.0876,41.0268,41.0572,37000.0
2011-08-16 11:40:00,54.0,54.11,53.95,54.09,45800.0,41.0648,41.1485,41.0268,41.1333,45800.0
2011-08-16 11:45:00,54.1,54.12,53.96,53.99,45000.0,41.1409,41.1561,41.0344,41.0572,45000.0
2011-08-16 11:50:00,53.99,54.07,53.97,54.04,40900.0,41.0572,41.118,41.042,41.0952,40900.0
2011-08-16 11:55:00,54.01,54.03,53.92,53.95,36900.0,41.0724,41.0876,41.004,41.0268,36900.0
2011-08-16 12:00:00,53.96,54.0,53.86,53.86,25200.0,41.0344,41.0648,40.9583,40.9583,25200.0
2011-08-16 12:05:00,53.86,54.02,53.75,54.02,29100.0,40.9583,41.08,40.8747,41.08,29100.0
2011-08-16 12:10:00,54.02,54.08,53.65,53.93,131600.0,41.08,41.1256,40.7987,41.0116,131600.0
2011-08-16 12:15:00,53.91,54.02,53.76,53.84,51900.0,40.9964,41.08,40.8823,40.9431,51900.0
2011-08-16 12:20:00,53.82,53.99,53.76,53.82,57100.0,40.9279,41.0572,40.8823,40.9279,57100.0
2011-08-16 12:25:00,53.8,53.88,53.61,53.71,82900.0,40.9127,40.9736,40.7682,40.8443,82900.0
2011-08-16 12:30:00,53.7,53.76,53.56,53.66,45600.0,40.8367,40.8823,40.7302,40.8063,45600.0
2011-08-16 12:35:00,53.68,53.8,53.64,53.71,35100.0,40.8215,40.9127,40.791,40.8443,35100.0
2011-08-16 12:40:00,53.72,53.78,53.63,53.68,29900.0,40.8519,40.8975,40.7834,40.8215,29900.0
2011-08-16 12:45:00,53.68,53.71,53.5,53.56,25400.0,40.8215,40.8443,40.6846,40.7302,25400.0
2011-08-16 12:50:00,53.55,53.65,53.5,53.58,16400.0,40.7226,40.7987,40.6846,40.7454,16400.0
2011-08-16 12:55:00,53.57,53.6,53.44,53.5,18100.0,40.7378,40.7606,40.639,40.6846,18100.0
2011-08-16 13:00:00,53.51,53.51,53.29,53.33,28000.0,40.6922,40.6922,40.5249,40.5553,28000.0
2011-08-16 13:05:00,53.32,53.34,53.16,53.31,48800.0,40.5477,40.5629,40.426,40.5401,48800.0
2011-08-16 13:10:00,53.31,53.36,53.24,53.28,35900.0,40.5401,40.5781,40.4869,40.5173,35900.0
2011-08-16 13:15:00,53.27,53.35,53.23,53.24,18800.0,40.5097,40.5705,40.4793,40.4869,18800.0
2011-08-16 13:20:00,53.23,53.37,53.15,53.37,22000.0,40.4793,40.5857,40.4184,40.5857,22000.0
2011-08-16 13:25:00,53.37,53.37,53.26,53.26,27400.0,40.5857,40.5857,40.5021,40.5021,27400.0
2011-08-16 13:30:00,53.26,53.38,53.21,53.32,17600.0,40.5021,40.5933,40.464,40.5477,17600.0
2011-08-16 13:35:00,53.32,53.39,53.26,53.31,26100.0,40.5477,40.6009,40.5021,40.5401,26100.0
2011-08-16 13:40:00,53.31,53.37,53.24,53.26,17500.0,40.5401,40.5857,40.4869,40.5021,17500.0
2011-08-16 13:45:00,53.24,53.31,53.2,53.26,10700.0,40.4869,40.5401,40.4564,40.5021,10700.0
2011-08-16 13:50:00,53.26,53.48,53.26,53.47,22200.0,40.5021,40.6694,40.5021,40.6618,22200.0
2011-08-16 13:55:00,53.47,53.47,53.33,53.33,12800.0,40.6618,40.6618,40.5553,40.5553,12800.0
2011-08-16 14:00:00,53.32,53.5,53.31,53.47,21200.0,40.5477,40.6846,40.5401,40.6618,21200.0
2011-08-16 14:05:00,53.46,53.51,53.41,53.41,22600.0,40.6542,40.6922,40.6161,40.6161,22600.0
2011-08-16 14:10:00,53.44,53.61,53.41,53.58,25300.0,40.639,40.7682,40.6161,40.7454,25300.0
2011-08-16 14:15:00,53.59,53.66,53.52,53.54,36800.0,40.753,40.8063,40.6998,40.715,36800.0
2011-08-16 14:20:00,53.55,53.59,53.4,53.41,16100.0,40.7226,40.753,40.6085,40.6161,16100.0
2011-08-16 14:25:00,53.41,53.43,53.31,53.37,17800.0,40.6161,40.6314,40.5401,40.5857,17800.0
2011-08-16 14:30:00,53.37,53.41,53.22,53.24,21200.0,40.5857,40.6161,40.4717,40.4869,21200.0
2011-08-16 14:35:00,53.25,53.28,53.1,53.17,27500.0,40.4945,40.5173,40.3804,40.4336,27500.0
2011-08-16 14:40:00,53.14,53.2,53.14,53.2,13300.0,40.4108,40.4564,40.4108,40.4564,13300.0
2011-08-16 14:45:00,53.2,53.22,53.15,53.19,21800.0,40.4564,40.4717,40.4184,40.4488,21800.0
2011-08-16 14:50:00,53.19,53.2,53.05,53.07,27800.0,40.4488,40.4564,40.3424,40.3576,27800.0
2011-08-16 14:55:00,53.07,53.13,53.02,53.05,23000.0,40.3576,40.4032,40.3196,40.3424,23000.0
2011-08-16 15:00:00,53.04,53.18,53.03,53.11,22500.0,40.3348,40.4412,40.3272,40.388,22500.0
2011-08-16 15:05:00,53.11,53.24,53.11,53.24,24100.0,40.388,40.4869,40.388,40.4869,24100.0
2011-08-16 15:10:00,53.24,53.25,53.16,53.17,23800.0,40.4869,40.4945,40.426,40.4336,23800.0
2011-08-16 15:15:00,53.16,53.27,53.15,53.27,35900.0,40.426,40.5097,40.4184,40.5097,35900.0
2011-08-16 15:20:00,53.28,53.32,53.26,53.3,36500.0,40.5173,40.5477,40.5021,40.5325,36500.0
2011-08-16 15:25:00,53.31,53.47,53.3,53.47,42000.0,40.5401,40.6618,40.5325,40.6618,42000.0
2011-08-16 15:30:00,53.46,53.49,53.39,53.43,43800.0,40.6542,40.677,40.6009,40.6314,43800.0
2011-08-16 15:35:00,53.44,53.49,53.42,53.44,52100.0,40.639,40.677,40.6237,40.639,52100.0
2011-08-16 15:40:00,53.44,53.53,53.39,53.5,60900.0,40.639,40.7074,40.6009,40.6846,60900.0
2011-08-16 15:45:00,53.5,53.56,53.29,53.43,90600.0,40.6846,40.7302,40.5249,40.6314,90600.0
2011-08-16 15:50:00,53.42,53.44,53.25,53.29,77300.0,40.6237,40.639,40.4945,40.5249,77300.0
2011-08-16 15:55:00,53.29,53.31,53.21,53.24,124000.0,40.5249,40.5401,40.464,40.4869,124000.0
2011-08-17 09:30:00,53.53,53.86,53.53,53.71,52000.0,40.7074,40.9583,40.7074,40.8443,52000.0
2011-08-17 09:35:00,53.76,53.78,53.52,53.52,21500.0,40.8823,40.8975,40.6998,40.6998,21500.0
2011-08-17 09:40:00,53.53,53.54,53.42,53.54,24600.0,40.7074,40.715,40.6237,40.715,24600.0
2011-08-17 09:45:00,53.55,53.8,53.51,53.76,30300.0,40.7226,40.9127,40.6922,40.8823,30300.0
2011-08-17 09:50:00,53.78,53.78,53.62,53.62,77600.0,40.8975,40.8975,40.7758,40.7758,77600.0
2011-08-17 09:55:00,53.63,53.67,53.49,53.49,41600.0,40.7834,40.8139,40.677,40.677,41600.0
2011-08-17 10:00:00,53.49,53.52,53.35,53.4,53200.0,40.677,40.6998,40.5705,40.6085,53200.0
2011-08-17 10:05:00,53.39,53.45,53.38,53.43,36800.0,40.6009,40.6466,40.5933,40.6314,36800.0
2011-08-17 10:10:00,53.44,53.53,53.42,53.47,63100.0,40.639,40.7074,40.6237,40.6618,63100.0
2011-08-17 10:15:00,53.46,53.51,53.45,53.47,26900.0,40.6542,40.6922,40.6466,40.6618,26900.0
2011-08-17 10:20:00,53.48,53.48,53.35,53.35,36800.0,40.6694,40.6694,40.5705,40.5705,36800.0
2011-08-17 10:25:00,53.36,53.42,53.35,53.35,39900.0,40.5781,40.6237,40.5705,40.5705,39900.0
2011-08-17 10:30:00,53.35,53.35,53.22,53.23,39900.0,40.5705,40.5705,40.4717,40.4793,39900.0
2011-08-17 10:35:00,53.24,53.25,53.18,53.24,30100.0,40.4869,40.4945,40.4412,40.4869,30100.0
2011-08-17 10:40:00,53.25,53.3,53.21,53.23,34200.0,40.4945,40.5325,40.464,40.4793,34200.0
2011-08-17 10:45:00,53.24,53.26,53.2,53.23,33600.0,40.4869,40.5021,40.4564,40.4793,33600.0
2011-08-17 10:50:00,53.23,53.24,53.14,53.18,39500.0,40.4793,40.4869,40.4108,40.4412,39500.0
2011-08-17 10:55:00,53.18,53.25,53.17,53.22,30300.0,40.4412,40.4945,40.4336,40.4717,30300.0
2011-08-17 11:00:00,53.22,53.25,53.2,53.21,55300.0,40.4717,40.4945,40.4564,40.464,55300.0
2011-08-17 11:05:00,53.24,53.3,53.23,53.25,35200.0,40.4869,40.5325,40.4793,40.4945,35200.0
2011-08-17 11:10:00,53.24,53.3,53.24,53.28,35800.0,40.4869,40.5325,40.4869,40.5173,35800.0
2011-08-17 11:15:00,53.27,53.27,53.17,53.18,28600.0,40.5097,40.5097,40.4336,40.4412,28600.0
2011-08-17 11:20:00,53.17,53.19,53.15,53.15,27200.0,40.4336,40.4488,40.4184,40.4184,27200.0
2011-08-17 11:25:00,53.14,53.21,53.12,53.14,23200.0,40.4108,40.464,40.3956,40.4108,23200.0
2011-08-17 11:30:00,53.14,53.23,53.11,53.13,32900.0,40.4108,40.4793,40.388,40.4032,32900.0
2011-08-17 11:35:00,53.14,53.14,53.03,53.08,30300.0,40.4108,40.4108,40.3272,40.3652,30300.0
2011-08-17 11:40:00,53.08,53.14,53.03,53.1,26600.0,40.3652,40.4108,40.3272,40.3804,26600.0
2011-08-17 11:45:00,53.1,53.17,53.05,53.12,32100.0,40.3804,40.4336,40.3424,40.3956,32100.0
2011-08-17 11:50:00,53.13,53.17,53.08,53.11,22200.0,40.4032,40.4336,40.3652,40.388,22200.0
2011-08-17 11:55:00,53.1,53.1,52.99,53.03,38000.0,40.3804,40.3804,40.2967,40.3272,38000.0
2011-08-17 12:00:00,53.02,53.05,52.95,52.95,35900.0,40.3196,40.3424,40.2663,40.2663,35900.0
2011-08-17 12:05:00,52.95,52.96,52.78,52.83,33700.0,40.2663,40.2739,40.1371,40.1751,33700.0
2011-08-17 12:10:00,52.83,52.83,52.76,52.83,31900.0,40.1751,40.1751,40.1218,40.1751,31900.0
2011-08-17 12:15:00,52.82,52.91,52.82,52.85,19800.0,40.1675,40.2359,40.1675,40.1903,19800.0
2011-08-17 12:20:00,52.86,52.95,52.83,52.93,20800.0,40.1979,40.2663,40.1751,40.2511,20800.0
2011-08-17 12:25:00,52.91,52.97,52.88,52.97,17900.0,40.2359,40.2815,40.2131,40.2815,17900.0
2011-08-17 12:30:00,52.99,53.0,52.87,52.93,22800.0,40.2967,40.3044,40.2055,40.2511,22800.0
2011-08-17 12:35:00,52.94,52.98,52.89,52.9,26000.0,40.2587,40.2891,40.2207,40.2283,26000.0
2011-08-17 12:40:00,52.9,52.95,52.9,52.92,16200.0,40.2283,40.2663,40.2283,40.2435,16200.0
2011-08-17 12:45:00,52.92,52.92,52.85,52.88,23000.0,40.2435,40.2435,40.1903,40.2131,23000.0
2011-08-17 12:50:00,52.88,52.91,52.77,52.8,28100.0,40.2131,40.2359,40.1294,40.1523,28100.0
2011-08-17 12:55:00,52.79,52.79,52.69,52.76,34200.0,40.1447,40.1447,40.0686,40.1218,34200.0
2011-08-17 13:00:00,52.76,52.76,52.66,52.74,31700.0,40.1218,40.1218,40.0458,40.1066,31700.0
2011-08-17 13:05:00,52.75,52.77,52.67,52.75,23900.0,40.1142,40.1294,40.0534,40.1142,23900.0
2011-08-17 13:10:00,52.75,52.78,52.71,52.73,29600.0,40.1142,40.1371,40.0838,40.099,29600.0
2011-08-17 13:15:00,52.73,52.73,52.66,52.7,30700.0,40.099,40.099,40.0458,40.0762,30700.0
2011-08-17 13:20:00,52.7,52.75,52.61,52.63,39500.0,40.0762,40.1142,40.0078,40.023,39500.0
2011-08-17 13:25:00,52.62,52.67,52.58,52.63,22800.0,40.0154,40.0534,39.985,40.023,22800.0
2011-08-17 13:30:00,52.65,52.71,52.63,52.65,23600.0,40.0382,40.0838,40.023,40.0382,23600.0
2011-08-17 13:35:00,52.66,52.71,52.64,52.67,34800.0,40.0458,40.0838,40.0306,40.0534,34800.0
2011-08-17 13:40:00,52.66,52.66,52.49,52.52,60900.0,40.0458,40.0458,39.9165,39.9393,60900.0
2011-08-17 13:45:00,52.51,52.52,52.44,52.47,29200.0,39.9317,39.9393,39.8785,39.9013,29200.0
2011-08-17 13:50:00,52.47,52.57,52.46,52.55,31800.0,39.9013,39.9774,39.8937,39.9621,31800.0
2011-08-17 13:55:00,52.55,52.58,52.49,52.55,36400.0,39.9621,39.985,39.9165,39.9621,36400.0
2011-08-17 14:00:00,52.55,52.6,52.54,52.56,43200.0,39.9621,40.0002,39.9545,39.9698,43200.0
2011-08-17 14:05:00,52.56,52.59,52.52,52.55,25000.0,39.9698,39.9926,39.9393,39.9621,25000.0
2011-08-17 14:10:00,52.55,52.6,52.54,52.58,53900.0,39.9621,40.0002,39.9545,39.985,53900.0
2011-08-17 14:15:00,52.58,52.7,52.58,52.7,30400.0,39.985,40.0762,39.985,40.0762,30400.0
2011-08-17 14:20:00,52.7,52.77,52.69,52.75,43000.0,40.0762,40.1294,40.0686,40.1142,43000.0
2011-08-17 14:25:00,52.75,52.76,52.67,52.71,27000.0,40.1142,40.1218,40.0534,40.0838,27000.0
2011-08-17 14:30:00,52.71,52.73,52.67,52.68,25300.0,40.0838,40.099,40.0534,40.061,25300.0
2011-08-17 14:35:00,52.67,52.68,52.58,52.6,34800.0,40.0534,40.061,39.985,40.0002,34800.0
2011-08-17 14:40:00,52.59,52.66,52.57,52.65,36400.0,39.9926,40.0458,39.9774,40.0382,36400.0
2011-08-17 14:45:00,52.66,52.66,52.57,52.64,32800.0,40.0458,40.0458,39.9774,40.0306,32800.0
2011-08-17 14:50:00,52.65,52.67,52.61,52.65,25200.0,40.0382,40.0534,40.0078,40.0382,25200.0
2011-08-17 14:55:00,52.65,52.76,52.65,52.76,24800.0,40.0382,40.1218,40.0382,40.1218,24800.0
2011-08-17 15:00:00,52.76,52.78,52.69,52.72,41200.0,40.1218,40.1371,40.0686,40.0914,41200.0
2011-08-17 15:05:00,52.72,52.79,52.71,52.77,29600.0,40.0914,40.1447,40.0838,40.1294,29600.0
2011-08-17 15:10:00,52.77,52.84,52.74,52.81,61200.0,40.1294,40.1827,40.1066,40.1599,61200.0
2011-08-17 15:15:00,52.82,52.84,52.74,52.81,34400.0,40.1675,40.1827,40.1066,40.1599,34400.0
2011-08-17 15:20:00,52.81,52.83,52.75,52.76,90300.0,40.1599,40.1751,40.1142,40.1218,90300.0
2011-08-17 15:25:00,52.77,52.79,52.7,52.73,47100.0,40.1294,40.1447,40.0762,40.099,47100.0
2011-08-17 15:30:00,52.73,52.77,52.7,52.71,46400.0,40.099,40.1294,40.0762,40.0838,46400.0
2011-08-17 15:35:00,52.7,52.73,52.66,52.69,77500.0,40.0762,40.099,40.0458,40.0686,77500.0
2011-08-17 15:40:00,52.71,52.72,52.63,52.67,68500.0,40.0838,40.0914,40.023,40.0534,68500.0
2011-08-17 15:45:00,52.69,52.77,52.65,52.77,96600.0,40.0686,40.1294,40.0382,40.1294,96600.0
2011-08-17 15:50:00,52.77,52.79,52.65,52.69,90600.0,40.1294,40.1447,40.0382,40.0686,90600.0
2011-08-17 15:55:00,52.69,52.78,52.68,52.75,142500.0,40.0686,40.1371,40.061,40.1142,142500.0
2011-08-18 09:30:00,51.58,51.58,51.14,51.18,50500.0,39.2245,39.2245,38.8899,38.9203,50500.0
2011-08-18 09:35:00,51.18,51.18,51.02,51.08,16000.0,38.9203,38.9203,38.7986,38.8443,16000.0
2011-08-18 09:40:00,51.09,51.12,50.98,50.99,35200.0,38.8519,38.8747,38.7682,38.7758,35200.0
2011-08-18 09:45:00,50.98,51.0,50.84,50.89,36200.0,38.7682,38.7834,38.6618,38.6998,36200.0
2011-08-18 09:50:00,50.89,51.0,50.81,50.81,35300.0,38.6998,38.7834,38.6389,38.6389,35300.0
2011-08-18 09:55:00,50.82,50.83,50.66,50.75,36400.0,38.6466,38.6542,38.5249,38.5933,36400.0
2011-08-18 10:00:00,50.72,50.72,50.02,50.38,92300.0,38.5705,38.5705,38.0382,38.3119,92300.0
2011-08-18 10:05:00,50.35,50.36,49.98,50.08,91000.0,38.2891,38.2967,38.0078,38.0838,91000.0
2011-08-18 10:10:00,50.06,50.17,49.98,50.17,116700.0,38.0686,38.1523,38.0078,38.1523,116700.0
2011-08-18 10:15:00,50.17,50.36,50.16,50.33,82400.0,38.1523,38.2967,38.1446,38.2739,82400.0
2011-08-18 10:20:00,50.33,50.52,50.23,50.49,123300.0,38.2739,38.4184,38.1979,38.3956,123300.0
2011-08-18 10:25:00,50.49,50.66,50.47,50.48,46300.0,38.3956,38.5249,38.3804,38.388,46300.0
2011-08-18 10:30:00,50.49,50.49,50.16,50.2,71900.0,38.3956,38.3956,38.1446,38.1751,71900.0
2011-08-18 10:35:00,50.23,50.38,50.23,50.34,36100.0,38.1979,38.3119,38.1979,38.2815,36100.0
2011-08-18 10:40:00,50.33,50.38,50.2,50.36,36600.0,38.2739,38.3119,38.1751,38.2967,36600.0
2011-08-18 10:45:00,50.32,50.46,50.26,50.44,37100.0,38.2663,38.3728,38.2207,38.3576,37100.0
2011-08-18 10:50:00,50.49,50.56,50.44,50.45,22800.0,38.3956,38.4488,38.3576,38.3652,22800.0
2011-08-18 10:55:00,50.45,50.54,50.28,50.5,51600.0,38.3652,38.4336,38.2359,38.4032,51600.0
2011-08-18 11:00:00,50.52,50.54,50.38,50.46,60600.0,38.4184,38.4336,38.3119,38.3728,60600.0
2011-08-18 11:05:00,50.45,50.48,50.27,50.27,68900.0,38.3652,38.388,38.2283,38.2283,68900.0
2011-08-18 11:10:00,50.27,50.44,50.24,50.33,66300.0,38.2283,38.3576,38.2055,38.2739,66300.0
2011-08-18 11:15:00,50.35,50.35,50.16,50.22,38200.0,38.2891,38.2891,38.1446,38.1903,38200.0
2011-08-18 11:20:00,50.22,50.33,50.18,50.28,39900.0,38.1903,38.2739,38.1599,38.2359,39900.0
2011-08-18 11:25:00,50.28,50.37,50.27,50.3,21900.0,38.2359,38.3043,38.2283,38.2511,21900.0
2011-08-18 11:30:00,50.29,50.51,50.26,50.27,47700.0,38.2435,38.4108,38.2207,38.2283,47700.0
2011-08-18 11:35:00,50.29,50.4,50.24,50.36,30400.0,38.2435,38.3272,38.2055,38.2967,30400.0
2011-08-18 11:40:00,50.38,50.4,50.3,50.35,16700.0,38.3119,38.3272,38.2511,38.2891,16700.0
2011-08-18 11:45:00,50.35,50.5,50.35,50.47,27600.0,38.2891,38.4032,38.2891,38.3804,27600.0
2011-08-18 11:50:00,50.48,50.5,50.43,50.46,14900.0,38.388,38.4032,38.35,38.3728,14900.0
2011-08-18 11:55:00,50.46,50.49,50.42,50.45,21900.0,38.3728,38.3956,38.3424,38.3652,21900.0
2011-08-18 12:00:00,50.46,50.49,50.29,50.31,26500.0,38.3728,38.3956,38.2435,38.2587,26500.0
2011-08-18 12:05:00,50.32,50.36,50.27,50.33,24400.0,38.2663,38.2967,38.2283,38.2739,24400.0
2011-08-18 12:10:00,50.33,50.56,50.31,50.47,67900.0,38.2739,38.4488,38.2587,38.3804,67900.0
2011-08-18 12:15:00,50.45,50.48,50.41,50.41,26900.0,38.3652,38.388,38.3348,38.3348,26900.0
2011-08-18 12:20:00,50.43,50.47,50.38,50.38,26100.0,38.35,38.3804,38.3119,38.3119,26100.0
2011-08-18 12:25:00,50.39,50.41,50.32,50.38,23800.0,38.3196,38.3348,38.2663,38.3119,23800.0
2011-08-18 12:30:00,50.39,50.47,50.35,50.44,23500.0,38.3196,38.3804,38.2891,38.3576,23500.0
2011-08-18 12:35:00,50.44,50.44,50.33,50.35,19200.0,38.3576,38.3576,38.2739,38.2891,19200.0
2011-08-18 12:40:00,50.35,50.4,50.34,50.38,16900.0,38.2891,38.3272,38.2815,38.3119,16900.0
2011-08-18 12:45:00,50.38,50.42,50.34,50.35,20700.0,38.3119,38.3424,38.2815,38.2891,20700.0
2011-08-18 12:50:00,50.36,50.38,50.31,50.32,14600.0,38.2967,38.3119,38.2587,38.2663,14600.0
2011-08-18 12:55:00,50.32,50.41,50.32,50.4,17300.0,38.2663,38.3348,38.2663,38.3272,17300.0
2011-08-18 13:00:00,50.4,50.4,50.37,50.37,34100.0,38.3272,38.3272,38.3043,38.3043,34100.0
2011-08-18 13:05:00,50.38,50.38,50.17,50.18,19900.0,38.3119,38.3119,38.1523,38.1599,19900.0
2011-08-18 13:10:00,50.21,50.27,50.17,50.19,19600.0,38.1827,38.2283,38.1523,38.1675,19600.0
2011-08-18 13:15:00,50.19,50.22,50.14,50.22,22000.0,38.1675,38.1903,38.1294,38.1903,22000.0
2011-08-18 13:20:00,50.22,50.28,50.21,50.25,22000.0,38.1903,38.2359,38.1827,38.2131,22000.0
2011-08-18 13:25:00,50.26,50.32,50.26,50.28,19100.0,38.2207,38.2663,38.2207,38.2359,19100.0
2011-08-18 13:30:00,50.28,50.33,50.13,50.13,32800.0,38.2359,38.2739,38.1218,38.1218,32800.0
2011-08-18 13:35:00,50.12,50.23,50.04,50.05,53600.0,38.1142,38.1979,38.0534,38.061,53600.0
2011-08-18 13:40:00,50.06,50.22,50.06,50.19,22400.0,38.0686,38.1903,38.0686,38.1675,22400.0
2011-08-18 13:45:00,50.18,50.3,50.17,50.3,32000.0,38.1599,38.2511,38.1523,38.2511,32000.0
2011-08-18 13:50:00,50.31,50.35,50.29,50.29,31100.0,38.2587,38.2891,38.2435,38.2435,31100.0
2011-08-18 13:55:00,50.3,50.34,50.26,50.34,48200.0,38.2511,38.2815,38.2207,38.2815,48200.0
2011-08-18 14:00:00,50.34,50.5,50.29,50.39,139500.0,38.2815,38.4032,38.2435,38.3196,139500.0
2011-08-18 14:05:00,50.4,50.43,50.35,50.38,42900.0,38.3272,38.35,38.2891,38.3119,42900.0
2011-08-18 14:10:00,50.4,50.44,50.28,50.34,46100.0,38.3272,38.3576,38.2359,38.2815,46100.0
2011-08-18 14:15:00,50.36,50.52,50.35,50.49,48500.0,38.2967,38.4184,38.2891,38.3956,48500.0
2011-08-18 14:20:00,50.48,50.48,50.39,50.46,53100.0,38.388,38.388,38.3196,38.3728,53100.0
2011-08-18 14:25:00,50.46,50.46,50.35,50.41,32000.0,38.3728,38.3728,38.2891,38.3348,32000.0
2011-08-18 14:30:00,50.4,50.4,50.32,50.36,31900.0,38.3272,38.3272,38.2663,38.2967,31900.0
2011-08-18 14:35:00,50.36,50.44,50.34,50.41,46600.0,38.2967,38.3576,38.2815,38.3348,46600.0
2011-08-18 14:40:00,50.4,50.4,50.23,50.24,29500.0,38.3272,38.3272,38.1979,38.2055,29500.0
2011-08-18 14:45:00,50.25,50.26,50.15,50.2,44200.0,38.2131,38.2207,38.137,38.1751,44200.0
2011-08-18 14:50:00,50.21,50.21,50.1,50.16,35200.0,38.1827,38.1827,38.099,38.1446,35200.0
2011-08-18 14:55:00,50.17,50.26,50.03,50.04,43900.0,38.1523,38.2207,38.0458,38.0534,43900.0
2011-08-18 15:00:00,50.05,50.06,49.87,49.88,72700.0,38.061,38.0686,37.9241,37.9317,72700.0
2011-08-18 15:05:00,49.9,50.05,49.89,49.99,52900.0,37.9469,38.061,37.9393,38.0154,52900.0
2011-08-18 15:10:00,49.99,50.09,49.96,50.01,52000.0,38.0154,38.0914,37.9926,38.0306,52000.0
2011-08-18 15:15:00,50.02,50.03,49.92,49.98,69000.0,38.0382,38.0458,37.9621,38.0078,69000.0
2011-08-18 15:20:00,49.98,50.0,49.89,49.92,61300.0,38.0078,38.023,37.9393,37.9621,61300.0
2011-08-18 15:25:00,49.9,50.01,49.9,49.99,69200.0,37.9469,38.0306,37.9469,38.0154,69200.0
2011-08-18 15:30:00,50.0,50.03,49.89,49.93,95000.0,38.023,38.0458,37.9393,37.9697,95000.0
2011-08-18 15:35:00,49.94,49.96,49.86,49.89,91200.0,37.9773,37.9926,37.9165,37.9393,91200.0
2011-08-18 15:40:00,49.9,49.91,49.77,49.77,69300.0,37.9469,37.9545,37.8481,37.8481,69300.0
2011-08-18 15:45:00,49.77,49.89,49.71,49.87,126800.0,37.8481,37.9393,37.8024,37.9241,126800.0
2011-08-18 15:50:00,49.86,50.12,49.86,50.08,196000.0,37.9165,38.1142,37.9165,38.0838,196000.0
2011-08-18 15:55:00,50.08,50.21,50.03,50.07,274100.0,38.0838,38.1827,38.0458,38.0762,274100.0
2011-08-19 09:30:00,49.36,49.69,49.2,49.59,280900.0,37.5363,37.7872,37.4146,37.7112,280900.0
2011-08-19 09:35:00,49.61,49.79,49.52,49.74,39600.0,37.7264,37.8633,37.658,37.8253,39600.0
2011-08-19 09:40:00,49.73,49.81,49.57,49.62,47700.0,37.8177,37.8785,37.696,37.734,47700.0
2011-08-19 09:45:00,49.61,49.61,49.43,49.52,46800.0,37.7264,37.7264,37.5895,37.658,46800.0
2011-08-19 09:50:00,49.51,49.78,49.51,49.76,83300.0,37.6503,37.8557,37.6503,37.8405,83300.0
2011-08-19 09:55:00,49.76,50.0,49.74,49.88,81200.0,37.8405,38.023,37.8253,37.9317,81200.0
2011-08-19 10:00:00,49.87,50.05,49.82,49.9,135100.0,37.9241,38.061,37.8861,37.9469,135100.0
2011-08-19 10:05:00,49.94,49.97,49.67,49.71,76600.0,37.9773,38.0002,37.772,37.8024,76600.0
2011-08-19 10:10:00,49.71,49.79,49.66,49.66,47300.0,37.8024,37.8633,37.7644,37.7644,47300.0
2011-08-19 10:15:00,49.65,49.98,49.63,49.83,90300.0,37.7568,38.0078,37.7416,37.8937,90300.0
2011-08-19 10:20:00,49.82,49.97,49.76,49.81,67400.0,37.8861,38.0002,37.8405,37.8785,67400.0
2011-08-19 10:25:00,49.84,50.23,49.84,50.03,70000.0,37.9013,38.1979,37.9013,38.0458,70000.0
2011-08-19 10:30:00,50.03,50.07,49.95,50.0,63500.0,38.0458,38.0762,37.985,38.023,63500.0
2011-08-19 10:35:00,50.0,50.01,49.83,49.86,43700.0,38.023,38.0306,37.8937,37.9165,43700.0
2011-08-19 10:40:00,49.88,49.93,49.81,49.9,55300.0,37.9317,37.9697,37.8785,37.9469,55300.0
2011-08-19 10:45:00,49.9,49.91,49.75,49.89,46100.0,37.9469,37.9545,37.8329,37.9393,46100.0
2011-08-19 10:50:00,49.91,49.95,49.88,49.9,32500.0,37.9545,37.985,37.9317,37.9469,32500.0
2011-08-19 10:55:00,49.92,50.0,49.9,49.92,27800.0,37.9621,38.023,37.9469,37.9621,27800.0
2011-08-19 11:00:00,49.92,49.93,49.81,49.81,37400.0,37.9621,37.9697,37.8785,37.8785,37400.0
2011-08-19 11:05:00,49.8,49.86,49.69,49.71,34100.0,37.8709,37.9165,37.7872,37.8024,34100.0
2011-08-19 11:10:00,49.73,49.8,49.64,49.66,24800.0,37.8177,37.8709,37.7492,37.7644,24800.0
2011-08-19 11:15:00,49.61,49.7,49.59,49.66,37300.0,37.7264,37.7948,37.7112,37.7644,37300.0
2011-08-19 11:20:00,49.65,49.84,49.63,49.83,25200.0,37.7568,37.9013,37.7416,37.8937,25200.0
2011-08-19 11:25:00,49.81,49.81,49.69,49.76,19100.0,37.8785,37.8785,37.7872,37.8405,19100.0
2011-08-19 11:30:00,49.75,49.85,49.75,49.78,27400.0,37.8329,37.9089,37.8329,37.8557,27400.0
2011-08-19 11:35:00,49.79,49.8,49.61,49.69,26100.0,37.8633,37.8709,37.7264,37.7872,26100.0
2011-08-19 11:40:00,49.71,49.83,49.69,49.8,64000.0,37.8024,37.8937,37.7872,37.8709,64000.0
2011-08-19 11:45:00,49.82,49.84,49.73,49.8,17400.0,37.8861,37.9013,37.8177,37.8709,17400.0
2011-08-19 11:50:00,49.8,50.02,49.76,50.0,22800.0,37.8709,38.0382,37.8405,38.023,22800.0
2011-08-19 11:55:00,50.0,50.04,49.88,50.04,33800.0,38.023,38.0534,37.9317,38.0534,33800.0
2011-08-19 12:00:00,50.03,50.03,49.84,49.85,29500.0,38.0458,38.0458,37.9013,37.9089,29500.0
2011-08-19 12:05:00,49.85,49.93,49.82,49.87,22600.0,37.9089,37.9697,37.8861,37.9241,22600.0
2011-08-19 12:10:00,49.9,49.94,49.82,49.94,19500.0,37.9469,37.9773,37.8861,37.9773,19500.0
2011-08-19 12:15:00,49.94,49.94,49.81,49.82,14500.0,37.9773,37.9773,37.8785,37.8861,14500.0
2011-08-19 12:20:00,49.83,49.83,49.69,49.73,19300.0,37.8937,37.8937,37.7872,37.8177,19300.0
2011-08-19 12:25:00,49.73,49.86,49.73,49.85,13900.0,37.8177,37.9165,37.8177,37.9089,13900.0
2011-08-19 12:30:00,49.88,49.97,49.85,49.94,25900.0,37.9317,38.0002,37.9089,37.9773,25900.0
2011-08-19 12:35:00,49.97,50.04,49.95,49.95,24500.0,38.0002,38.0534,37.985,37.985,24500.0
2011-08-19 12:40:00,49.94,50.0,49.91,49.96,24800.0,37.9773,38.023,37.9545,37.9926,24800.0
2011-08-19 12:45:00,49.96,50.09,49.94,50.08,21900.0,37.9926,38.0914,37.9773,38.0838,21900.0
2011-08-19 12:50:00,50.08,50.08,50.02,50.04,17600.0,38.0838,38.0838,38.0382,38.0534,17600.0
2011-08-19 12:55:00,50.06,50.06,49.9,49.96,25900.0,38.0686,38.0686,37.9469,37.9926,25900.0
2011-08-19 13:00:00,49.95,49.96,49.87,49.93,24700.0,37.985,37.9926,37.9241,37.9697,24700.0
2011-08-19 13:05:00,49.96,50.05,49.93,50.05,21000.0,37.9926,38.061,37.9697,38.061,21000.0
2011-08-19 13:10:00,50.04,50.12,50.0,50.01,25500.0,38.0534,38.1142,38.023,38.0306,25500.0
2011-08-19 13:15:00,50.02,50.05,49.95,50.02,21200.0,38.0382,38.061,37.985,38.0382,21200.0
2011-08-19 13:20:00,50.01,50.03,49.98,49.98,16500.0,38.0306,38.0458,38.0078,38.0078,16500.0
2011-08-19 13:25:00,49.99,50.04,49.96,50.01,21600.0,38.0154,38.0534,37.9926,38.0306,21600.0
2011-08-19 13:30:00,50.01,50.05,49.82,49.86,46800.0,38.0306,38.061,37.8861,37.9165,46800.0
2011-08-19 13:35:00,49.87,49.94,49.84,49.91,26400.0,37.9241,37.9773,37.9013,37.9545,26400.0
2011-08-19 13:40:00,49.9,49.9,49.69,49.72,24300.0,37.9469,37.9469,37.7872,37.81,24300.0
2011-08-19 13:45:00,49.71,49.85,49.69,49.82,31600.0,37.8024,37.9089,37.7872,37.8861,31600.0
2011-08-19 13:50:00,49.82,49.82,49.71,49.73,17400.0,37.8861,37.8861,37.8024,37.8177,17400.0
2011-08-19 13:55:00,49.74,49.84,49.74,49.79,20000.0,37.8253,37.9013,37.8253,37.8633,20000.0
2011-08-19 14:00:00,49.79,49.87,49.74,49.74,22600.0,37.8633,37.9241,37.8253,37.8253,22600.0
2011-08-19 14:05:00,49.72,49.78,49.57,49.67,49300.0,37.81,37.8557,37.696,37.772,49300.0
2011-08-19 14:10:00,49.66,49.68,49.58,49.67,26700.0,37.7644,37.7796,37.7036,37.772,26700.0
2011-08-19 14:15:00,49.69,49.69,49.49,49.49,34100.0,37.7872,37.7872,37.6351,37.6351,34100.0
2011-08-19 14:20:00,49.49,49.51,49.38,49.4,53400.0,37.6351,37.6503,37.5515,37.5667,53400.0
2011-08-19 14:25:00,49.42,49.48,49.41,49.45,22900.0,37.5819,37.6275,37.5743,37.6047,22900.0
2011-08-19 14:30:00,49.47,49.49,49.4,49.4,27400.0,37.6199,37.6351,37.5667,37.5667,27400.0
2011-08-19 14:35:00,49.4,49.57,49.37,49.55,38700.0,37.5667,37.696,37.5439,37.6808,38700.0
2011-08-19 14:40:00,49.55,49.69,49.48,49.66,30900.0,37.6808,37.7872,37.6275,37.7644,30900.0
2011-08-19 14:45:00,49.66,49.66,49.42,49.47,42900.0,37.7644,37.7644,37.5819,37.6199,42900.0
2011-08-19 14:50:00,49.47,49.55,49.35,49.47,81200.0,37.6199,37.6808,37.5287,37.6199,81200.0
2011-08-19 14:55:00,49.47,49.57,49.45,49.54,49800.0,37.6199,37.696,37.6047,37.6732,49800.0
2011-08-19 15:00:00,49.53,49.53,49.36,49.48,65000.0,37.6656,37.6656,37.5363,37.6275,65000.0
2011-08-19 15:05:00,49.49,49.56,49.36,49.42,51000.0,37.6351,37.6884,37.5363,37.5819,51000.0
2011-08-19 15:10:00,49.42,49.46,49.39,49.42,44500.0,37.5819,37.6123,37.5591,37.5819,44500.0
2011-08-19 15:15:00,49.41,49.43,49.25,49.39,55200.0,37.5743,37.5895,37.4526,37.5591,55200.0
2011-08-19 15:20:00,49.41,49.64,49.39,49.55,57700.0,37.5743,37.7492,37.5591,37.6808,57700.0
2011-08-19 15:25:00,49.55,49.62,49.48,49.6,69700.0,37.6808,37.734,37.6275,37.7188,69700.0
2011-08-19 15:30:00,49.61,49.61,49.41,49.41,76900.0,37.7264,37.7264,37.5743,37.5743,76900.0
2011-08-19 15:35:00,49.4,49.52,49.35,49.48,55300.0,37.5667,37.658,37.5287,37.6275,55300.0
2011-08-19 15:40:00,49.48,49.5,49.37,49.47,81100.0,37.6275,37.6427,37.5439,37.6199,81100.0
2011-08-19 15:45:00,49.46,49.5,49.4,49.42,73100.0,37.6123,37.6427,37.5667,37.5819,73100.0
2011-08-19 15:50:00,49.43,49.57,49.37,49.41,59800.0,37.5895,37.696,37.5439,37.5743,59800.0
2011-08-19 15:55:00,49.4,49.4,49.23,49.27,120300.0,37.5667,37.5667,37.4374,37.4678,120300.0
2011-08-22 09:30:00,50.41,50.51,50.05,50.06,76900.0,38.3348,38.4108,38.061,38.0686,76900.0
2011-08-22 09:35:00,50.08,50.41,50.06,50.25,47600.0,38.0838,38.3348,38.0686,38.2131,47600.0
2011-08-22 09:40:00,50.27,50.49,50.26,50.45,51400.0,38.2283,38.3956,38.2207,38.3652,51400.0
2011-08-22 09:45:00,50.44,50.52,50.24,50.51,42500.0,38.3576,38.4184,38.2055,38.4108,42500.0
2011-08-22 09:50:00,50.5,50.58,50.39,50.4,52000.0,38.4032,38.464,38.3196,38.3272,52000.0
2011-08-22 09:55:00,50.41,50.43,50.3,50.33,53100.0,38.3348,38.35,38.2511,38.2739,53100.0
2011-08-22 10:00:00,50.31,50.48,50.31,50.37,52500.0,38.2587,38.388,38.2587,38.3043,52500.0
2011-08-22 10:05:00,50.37,50.39,50.21,50.36,46100.0,38.3043,38.3196,38.1827,38.2967,46100.0
2011-08-22 10:10:00,50.37,50.54,50.34,50.5,62000.0,38.3043,38.4336,38.2815,38.4032,62000.0
2011-08-22 10:15:00,50.49,50.51,50.39,50.46,45200.0,38.3956,38.4108,38.3196,38.3728,45200.0
2011-08-22 10:20:00,50.46,50.62,50.43,50.54,70500.0,38.3728,38.4945,38.35,38.4336,70500.0
2011-08-22 10:25:00,50.54,50.59,50.46,50.48,53200.0,38.4336,38.4716,38.3728,38.388,53200.0
2011-08-22 10:30:00,50.51,50.59,50.47,50.5,56700.0,38.4108,38.4716,38.3804,38.4032,56700.0
2011-08-22 10:35:00,50.52,50.54,50.44,50.53,65900.0,38.4184,38.4336,38.3576,38.426,65900.0
2011-08-22 10:40:00,50.54,50.56,50.4,50.44,43400.0,38.4336,38.4488,38.3272,38.3576,43400.0
2011-08-22 10:45:00,50.44,50.63,50.43,50.59,31700.0,38.3576,38.5021,38.35,38.4716,31700.0
2011-08-22 10:50:00,50.6,50.61,50.33,50.34,41600.0,38.4793,38.4869,38.2739,38.2815,41600.0
2011-08-22 10:55:00,50.33,50.33,50.17,50.22,37400.0,38.2739,38.2739,38.1523,38.1903,37400.0
2011-08-22 11:00:00,50.21,50.26,50.16,50.24,67900.0,38.1827,38.2207,38.1446,38.2055,67900.0
2011-08-22 11:05:00,50.22,50.31,50.19,50.3,66500.0,38.1903,38.2587,38.1675,38.2511,66500.0
2011-08-22 11:10:00,50.29,50.32,50.18,50.25,43400.0,38.2435,38.2663,38.1599,38.2131,43400.0
2011-08-22 11:15:00,50.27,50.31,50.16,50.19,32500.0,38.2283,38.2587,38.1446,38.1675,32500.0
2011-08-22 11:20:00,50.19,50.24,50.16,50.22,58700.0,38.1675,38.2055,38.1446,38.1903,58700.0
2011-08-22 11:25:00,50.24,50.32,50.2,50.29,44200.0,38.2055,38.2663,38.1751,38.2435,44200.0
2011-08-22 11:30:00,50.3,50.32,50.16,50.21,56900.0,38.2511,38.2663,38.1446,38.1827,56900.0
2011-08-22 11:35:00,50.21,50.23,50.11,50.16,31400.0,38.1827,38.1979,38.1066,38.1446,31400.0
2011-08-22 11:40:00,50.16,50.16,50.03,50.09,52200.0,38.1446,38.1446,38.0458,38.0914,52200.0
2011-08-22 11:45:00,50.09,50.16,50.07,50.12,31500.0,38.0914,38.1446,38.0762,38.1142,31500.0
2011-08-22 11:50:00,50.13,50.13,49.99,50.02,37000.0,38.1218,38.1218,38.0154,38.0382,37000.0
2011-08-22 11:55:00,50.02,50.02,49.94,50.0,34600.0,38.0382,38.0382,37.9773,38.023,34600.0
2011-08-22 12:00:00,49.99,50.11,49.97,50.09,25800.0,38.0154,38.1066,38.0002,38.0914,25800.0
2011-08-22 12:05:00,50.09,50.21,50.06,50.18,29600.0,38.0914,38.1827,38.0686,38.1599,29600.0
2011-08-22 12:10:00,50.18,50.19,50.09,50.1,28600.0,38.1599,38.1675,38.0914,38.099,28600.0
2011-08-22 12:15:00,50.09,50.09,49.95,50.05,34900.0,38.0914,38.0914,37.985,38.061,34900.0
2011-08-22 12:20:00,50.04,50.15,50.0,50.01,25900.0,38.0534,38.137,38.023,38.0306,25900.0
2011-08-22 12:25:00,50.0,50.08,49.94,49.97,24100.0,38.023,38.0838,37.9773,38.0002,24100.0
2011-08-22 12:30:00,49.98,50.0,49.85,49.87,20200.0,38.0078,38.023,37.9089,37.9241,20200.0
2011-08-22 12:35:00,49.87,50.02,49.85,50.01,29400.0,37.9241,38.0382,37.9089,38.0306,29400.0
2011-08-22 12:40:00,50.01,50.1,49.98,50.1,37800.0,38.0306,38.099,38.0078,38.099,37800.0
2011-08-22 12:45:00,50.09,50.23,50.05,50.18,27400.0,38.0914,38.1979,38.061,38.1599,27400.0
2011-08-22 12:50:00,50.19,50.31,50.15,50.3,24300.0,38.1675,38.2587,38.137,38.2511,24300.0
2011-08-22 12:55:00,50.31,50.33,50.25,50.3,40900.0,38.2587,38.2739,38.2131,38.2511,40900.0
2011-08-22 13:00:00,50.28,50.35,50.26,50.35,30400.0,38.2359,38.2891,38.2207,38.2891,30400.0
2011-08-22 13:05:00,50.34,50.35,50.23,50.24,41700.0,38.2815,38.2891,38.1979,38.2055,41700.0
2011-08-22 13:10:00,50.23,50.3,50.23,50.24,23500.0,38.1979,38.2511,38.1979,38.2055,23500.0
2011-08-22 13:15:00,50.22,50.3,50.17,50.27,28700.0,38.1903,38.2511,38.1523,38.2283,28700.0
2011-08-22 13:20:00,50.27,50.35,50.24,50.27,50700.0,38.2283,38.2891,38.2055,38.2283,50700.0
2011-08-22 13:25:00,50.26,50.3,50.19,50.19,30600.0,38.2207,38.2511,38.1675,38.1675,30600.0
2011-08-22 13:30:00,50.2,50.29,50.1,50.13,35000.0,38.1751,38.2435,38.099,38.1218,35000.0
2011-08-22 13:35:00,50.13,50.19,50.05,50.19,40800.0,38.1218,38.1675,38.061,38.1675,40800.0
2011-08-22 13:40:00,50.18,50.24,50.16,50.21,33500.0,38.1599,38.2055,38.1446,38.1827,33500.0
2011-08-22 13:45:00,50.21,50.23,50.15,50.2,38200.0,38.1827,38.1979,38.137,38.1751,38200.0
2011-08-22 13:50:00,50.21,50.25,50.15,50.2,32700.0,38.1827,38.2131,38.137,38.1751,32700.0
2011-08-22 13:55:00,50.19,50.3,50.19,50.27,36600.0,38.1675,38.2511,38.1675,38.2283,36600.0
2011-08-22 14:00:00,50.26,50.31,50.17,50.2,47100.0,38.2207,38.2587,38.1523,38.1751,47100.0
2011-08-22 14:05:00,50.2,50.33,50.18,50.28,25500.0,38.1751,38.2739,38.1599,38.2359,25500.0
2011-08-22 14:10:00,50.3,50.39,50.3,50.33,29200.0,38.2511,38.3196,38.2511,38.2739,29200.0
2011-08-22 14:15:00,50.33,50.44,50.21,50.26,48600.0,38.2739,38.3576,38.1827,38.2207,48600.0
2011-08-22 14:20:00,50.27,50.38,50.23,50.3,49200.0,38.2283,38.3119,38.1979,38.2511,49200.0
2011-08-22 14:25:00,50.3,50.35,50.21,50.25,35700.0,38.2511,38.2891,38.1827,38.2131,35700.0
2011-08-22 14:30:00,50.26,50.26,50.12,50.2,48700.0,38.2207,38.2207,38.1142,38.1751,48700.0
2011-08-22 14:35:00,50.21,50.22,50.08,50.1,47200.0,38.1827,38.1903,38.0838,38.099,47200.0
2011-08-22 14:40:00,50.11,50.16,50.05,50.06,54500.0,38.1066,38.1446,38.061,38.0686,54500.0
2011-08-22 14:45:00,50.07,50.08,50.02,50.04,50600.0,38.0762,38.0838,38.0382,38.0534,50600.0
2011-08-22 14:50:00,50.04,50.05,49.91,49.94,65100.0,38.0534,38.061,37.9545,37.9773,65100.0
2011-08-22 14:55:00,49.93,50.03,49.92,50.01,56700.0,37.9697,38.0458,37.9621,38.0306,56700.0
2011-08-22 15:00:00,50.01,50.09,49.99,50.06,66000.0,38.0306,38.0914,38.0154,38.0686,66000.0
2011-08-22 15:05:00,50.05,50.14,50.02,50.07,63500.0,38.061,38.1294,38.0382,38.0762,63500.0
2011-08-22 15:10:00,50.07,50.18,50.06,50.16,52300.0,38.0762,38.1599,38.0686,38.1446,52300.0
2011-08-22 15:15:00,50.14,50.18,50.13,50.17,53400.0,38.1294,38.1599,38.1218,38.1523,53400.0
2011-08-22 15:20:00,50.17,50.28,50.16,50.23,94300.0,38.1523,38.2359,38.1446,38.1979,94300.0
2011-08-22 15:25:00,50.23,50.28,50.14,50.2,94300.0,38.1979,38.2359,38.1294,38.1751,94300.0
2011-08-22 15:30:00,50.2,50.23,50.13,50.14,76000.0,38.1751,38.1979,38.1218,38.1294,76000.0
2011-08-22 15:35:00,50.15,50.22,50.15,50.18,67600.0,38.137,38.1903,38.137,38.1599,67600.0
2011-08-22 15:40:00,50.19,50.29,50.16,50.29,71300.0,38.1675,38.2435,38.1446,38.2435,71300.0
2011-08-22 15:45:00,50.3,50.33,50.11,50.13,90600.0,38.2511,38.2739,38.1066,38.1218,90600.0
2011-08-22 15:50:00,50.14,50.17,49.95,49.99,87100.0,38.1294,38.1523,37.985,38.0154,87100.0
2011-08-22 15:55:00,49.99,50.04,49.93,50.0,111000.0,38.0154,38.0534,37.9697,38.023,111000.0
2011-08-23 09:30:00,50.23,50.44,50.0,50.0,25300.0,38.1979,38.3576,38.023,38.023,25300.0
2011-08-23 09:35:00,50.03,50.13,50.0,50.05,9500.0,38.0458,38.1218,38.023,38.061,9500.0
2011-08-23 09:40:00,50.02,50.18,50.0,50.06,12000.0,38.0382,38.1599,38.023,38.0686,12000.0
2011-08-23 09:45:00,50.05,50.22,50.0,50.22,18400.0,38.061,38.1903,38.023,38.1903,18400.0
2011-08-23 09:50:00,50.22,50.33,50.15,50.2,23700.0,38.1903,38.2739,38.137,38.1751,23700.0
2011-08-23 09:55:00,50.25,50.37,50.2,50.29,54700.0,38.2131,38.3043,38.1751,38.2435,54700.0
2011-08-23 10:00:00,50.29,50.56,50.27,50.49,109500.0,38.2435,38.4488,38.2283,38.3956,109500.0
2011-08-23 10:05:00,50.47,50.73,50.44,50.62,45500.0,38.3804,38.5781,38.3576,38.4945,45500.0
2011-08-23 10:10:00,50.62,50.68,50.5,50.53,20500.0,38.4945,38.5401,38.4032,38.426,20500.0
2011-08-23 10:15:00,50.54,50.55,50.45,50.5,40200.0,38.4336,38.4412,38.3652,38.4032,40200.0
2011-08-23 10:20:00,50.49,50.55,50.46,50.53,99400.0,38.3956,38.4412,38.3728,38.426,99400.0
2011-08-23 10:25:00,50.53,50.61,50.48,50.55,24600.0,38.426,38.4869,38.388,38.4412,24600.0
2011-08-23 10:30:00,50.55,50.61,50.49,50.53,23500.0,38.4412,38.4869,38.3956,38.426,23500.0
2011-08-23 10:35:00,50.53,50.7,50.46,50.7,30600.0,38.426,38.5553,38.3728,38.5553,30600.0
2011-08-23 10:40:00,50.69,50.82,50.68,50.74,23100.0,38.5477,38.6466,38.5401,38.5857,23100.0
2011-08-23 10:45:00,50.73,50.77,50.71,50.74,35000.0,38.5781,38.6085,38.5629,38.5857,35000.0
2011-08-23 10:50:00,50.73,50.77,50.54,50.57,21200.0,38.5781,38.6085,38.4336,38.4564,21200.0
2011-08-23 10:55:00,50.56,50.61,50.48,50.53,52100.0,38.4488,38.4869,38.388,38.426,52100.0
2011-08-23 11:00:00,50.54,50.61,50.5,50.58,28900.0,38.4336,38.4869,38.4032,38.464,28900.0
2011-08-23 11:05:00,50.57,50.62,50.55,50.58,27300.0,38.4564,38.4945,38.4412,38.464,27300.0
2011-08-23 11:10:00,50.58,50.61,50.51,50.61,24700.0,38.464,38.4869,38.4108,38.4869,24700.0
2011-08-23 11:15:00,50.61,50.68,50.55,50.61,36600.0,38.4869,38.5401,38.4412,38.4869,36600.0
2011-08-23 11:20:00,50.61,50.61,50.49,50.52,54800.0,38.4869,38.4869,38.3956,38.4184,54800.0
2011-08-23 11:25:00,50.55,50.64,50.53,50.61,18600.0,38.4412,38.5097,38.426,38.4869,18600.0
2011-08-23 11:30:00,50.61,50.63,50.55,50.6,18100.0,38.4869,38.5021,38.4412,38.4793,18100.0
2011-08-23 11:35:00,50.59,50.71,50.59,50.68,41300.0,38.4716,38.5629,38.4716,38.5401,41300.0
2011-08-23 11:40:00,50.7,50.7,50.61,50.64,25200.0,38.5553,38.5553,38.4869,38.5097,25200.0
2011-08-23 11:45:00,50.65,50.69,50.62,50.66,53500.0,38.5173,38.5477,38.4945,38.5249,53500.0
2011-08-23 11:50:00,50.66,50.7,50.64,50.68,32900.0,38.5249,38.5553,38.5097,38.5401,32900.0
2011-08-23 11:55:00,50.68,50.73,50.64,50.72,62800.0,38.5401,38.5781,38.5097,38.5705,62800.0
2011-08-23 12:00:00,50.73,50.76,50.64,50.7,45900.0,38.5781,38.6009,38.5097,38.5553,45900.0
2011-08-23 12:05:00,50.7,50.75,50.67,50.73,12000.0,38.5553,38.5933,38.5325,38.5781,12000.0
2011-08-23 12:10:00,50.74,50.74,50.64,50.64,20100.0,38.5857,38.5857,38.5097,38.5097,20100.0
2011-08-23 12:15:00,50.66,50.67,50.59,50.62,27100.0,38.5249,38.5325,38.4716,38.4945,27100.0
2011-08-23 12:20:00,50.64,50.67,50.61,50.67,18800.0,38.5097,38.5325,38.4869,38.5325,18800.0
2011-08-23 12:25:00,50.67,50.73,50.63,50.73,20200.0,38.5325,38.5781,38.5021,38.5781,20200.0
2011-08-23 12:30:00,50.74,50.87,50.74,50.8,25700.0,38.5857,38.6846,38.5857,38.6313,25700.0
2011-08-23 12:35:00,50.8,50.81,50.69,50.74,35200.0,38.6313,38.6389,38.5477,38.5857,35200.0
2011-08-23 12:40:00,50.75,50.81,50.71,50.76,36500.0,38.5933,38.6389,38.5629,38.6009,36500.0
2011-08-23 12:45:00,50.76,50.76,50.62,50.62,25200.0,38.6009,38.6009,38.4945,38.4945,25200.0
2011-08-23 12:50:00,50.64,50.71,50.63,50.71,61300.0,38.5097,38.5629,38.5021,38.5629,61300.0
2011-08-23 12:55:00,50.7,50.77,50.69,50.7,28400.0,38.5553,38.6085,38.5477,38.5553,28400.0
2011-08-23 13:00:00,50.73,50.78,50.7,50.77,35200.0,38.5781,38.6161,38.5553,38.6085,35200.0
2011-08-23 13:05:00,50.78,50.84,50.73,50.74,15500.0,38.6161,38.6618,38.5781,38.5857,15500.0
2011-08-23 13:10:00,50.74,50.74,50.64,50.73,12500.0,38.5857,38.5857,38.5097,38.5781,12500.0
2011-08-23 13:15:00,50.72,50.74,50.64,50.67,18900.0,38.5705,38.5857,38.5097,38.5325,18900.0
2011-08-23 13:20:00,50.67,50.71,50.61,50.65,32700.0,38.5325,38.5629,38.4869,38.5173,32700.0
2011-08-23 13:25:00,50.65,50.68,50.64,50.66,14200.0,38.5173,38.5401,38.5097,38.5249,14200.0
2011-08-23 13:30:00,50.67,50.7,50.6,50.62,21000.0,38.5325,38.5553,38.4793,38.4945,21000.0
2011-08-23 13:35:00,50.62,50.69,50.62,50.67,32200.0,38.4945,38.5477,38.4945,38.5325,32200.0
2011-08-23 13:40:00,50.68,50.76,50.66,50.74,68300.0,38.5401,38.6009,38.5249,38.5857,68300.0
2011-08-23 13:45:00,50.75,50.79,50.75,50.78,39400.0,38.5933,38.6237,38.5933,38.6161,39400.0
2011-08-23 13:50:00,50.79,50.8,50.51,50.63,65400.0,38.6237,38.6313,38.4108,38.5021,65400.0
2011-08-23 13:55:00,50.63,50.73,50.56,50.7,61100.0,38.5021,38.5781,38.4488,38.5553,61100.0
2011-08-23 14:00:00,50.72,50.78,50.63,50.77,35000.0,38.5705,38.6161,38.5021,38.6085,35000.0
2011-08-23 14:05:00,50.79,50.8,50.69,50.71,48200.0,38.6237,38.6313,38.5477,38.5629,48200.0
2011-08-23 14:10:00,50.7,50.75,50.57,50.59,37000.0,38.5553,38.5933,38.4564,38.4716,37000.0
2011-08-23 14:15:00,50.61,50.78,50.59,50.76,33600.0,38.4869,38.6161,38.4716,38.6009,33600.0
2011-08-23 14:20:00,50.75,50.77,50.66,50.72,66200.0,38.5933,38.6085,38.5249,38.5705,66200.0
2011-08-23 14:25:00,50.73,50.92,50.72,50.85,36100.0,38.5781,38.7226,38.5705,38.6694,36100.0
2011-08-23 14:30:00,50.84,50.95,50.76,50.9,55900.0,38.6618,38.7454,38.6009,38.7074,55900.0
2011-08-23 14:35:00,50.91,50.98,50.84,50.94,38100.0,38.715,38.7682,38.6618,38.7378,38100.0
2011-08-23 14:40:00,50.94,50.98,50.85,50.93,28200.0,38.7378,38.7682,38.6694,38.7302,28200.0
2011-08-23 14:45:00,50.94,51.09,50.93,51.09,30600.0,38.7378,38.8519,38.7302,38.8519,30600.0
2011-08-23 14:50:00,51.09,51.12,51.02,51.08,18000.0,38.8519,38.8747,38.7986,38.8443,18000.0
2011-08-23 14:55:00,51.07,51.07,50.99,51.05,16800.0,38.8367,38.8367,38.7758,38.8215,16800.0
2011-08-23 15:00:00,51.05,51.25,51.03,51.22,52500.0,38.8215,38.9735,38.8062,38.9507,52500.0
2011-08-23 15:05:00,51.22,51.32,51.18,51.31,97400.0,38.9507,39.0268,38.9203,39.0192,97400.0
2011-08-23 15:10:00,51.32,51.36,51.29,51.35,97300.0,39.0268,39.0572,39.004,39.0496,97300.0
2011-08-23 15:15:00,51.35,51.36,51.25,51.32,73900.0,39.0496,39.0572,38.9735,39.0268,73900.0
2011-08-23 15:20:00,51.32,51.37,51.27,51.3,110400.0,39.0268,39.0648,38.9888,39.0116,110400.0
2011-08-23 15:25:00,51.3,51.36,51.26,51.3,119300.0,39.0116,39.0572,38.9812,39.0116,119300.0
2011-08-23 15:30:00,51.31,51.31,51.11,51.13,98200.0,39.0192,39.0192,38.8671,38.8823,98200.0
2011-08-23 15:35:00,51.13,51.37,51.13,51.36,84700.0,38.8823,39.0648,38.8823,39.0572,84700.0
2011-08-23 15:40:00,51.37,51.44,51.34,51.36,136700.0,39.0648,39.118,39.042,39.0572,136700.0
2011-08-23 15:45:00,51.35,51.38,51.27,51.32,55000.0,39.0496,39.0724,38.9888,39.0268,55000.0
2011-08-23 15:50:00,51.32,51.33,51.24,51.27,64800.0,39.0268,39.0344,38.9659,38.9888,64800.0
2011-08-23 15:55:00,51.28,51.48,51.27,51.47,112300.0,38.9964,39.1485,38.9888,39.1409,112300.0
2011-08-24 09:30:00,51.29,51.52,51.04,51.52,45400.0,39.004,39.1789,38.8139,39.1789,45400.0
2011-08-24 09:35:00,51.52,51.68,51.33,51.36,36600.0,39.1789,39.3005,39.0344,39.0572,36600.0
2011-08-24 09:40:00,51.36,51.74,51.34,51.72,28000.0,39.0572,39.3462,39.042,39.331,28000.0
2011-08-24 09:45:00,51.71,52.07,51.67,52.06,65200.0,39.3234,39.5971,39.2929,39.5895,65200.0
2011-08-24 09:50:00,52.06,52.28,52.03,52.26,61500.0,39.5895,39.7568,39.5667,39.7416,61500.0
2011-08-24 09:55:00,52.28,52.38,52.18,52.37,62800.0,39.7568,39.8329,39.6808,39.8253,62800.0
2011-08-24 10:00:00,52.32,52.49,52.32,52.4,53300.0,39.7872,39.9165,39.7872,39.8481,53300.0
2011-08-24 10:05:00,52.39,52.53,52.33,52.42,29700.0,39.8405,39.9469,39.7948,39.8633,29700.0
2011-08-24 10:10:00,52.43,52.61,52.41,52.5,30000.0,39.8709,40.0078,39.8557,39.9241,30000.0
2011-08-24 10:15:00,52.52,52.52,52.42,52.52,41100.0,39.9393,39.9393,39.8633,39.9393,41100.0
2011-08-24 10:20:00,52.51,52.54,52.36,52.37,50800.0,39.9317,39.9545,39.8177,39.8253,50800.0
2011-08-24 10:25:00,52.36,52.43,52.33,52.42,16300.0,39.8177,39.8709,39.7948,39.8633,16300.0
2011-08-24 10:30:00,52.43,52.48,52.28,52.28,19700.0,39.8709,39.9089,39.7568,39.7568,19700.0
2011-08-24 10:35:00,52.3,52.44,52.29,52.4,11700.0,39.772,39.8785,39.7644,39.8481,11700.0
2011-08-24 10:40:00,52.43,52.55,52.4,52.52,23700.0,39.8709,39.9621,39.8481,39.9393,23700.0
2011-08-24 10:45:00,52.5,52.54,52.38,52.41,38800.0,39.9241,39.9545,39.8329,39.8557,38800.0
2011-08-24 10:50:00,52.43,52.47,52.36,52.43,23500.0,39.8709,39.9013,39.8177,39.8709,23500.0
2011-08-24 10:55:00,52.42,52.45,52.3,52.32,29400.0,39.8633,39.8861,39.772,39.7872,29400.0
2011-08-24 11:00:00,52.32,52.34,52.2,52.29,19300.0,39.7872,39.8024,39.696,39.7644,19300.0
2011-08-24 11:05:00,52.27,52.31,52.24,52.28,26500.0,39.7492,39.7796,39.7264,39.7568,26500.0
2011-08-24 11:10:00,52.29,52.3,52.22,52.25,24700.0,39.7644,39.772,39.7112,39.734,24700.0
2011-08-24 11:15:00,52.25,52.25,52.1,52.13,24500.0,39.734,39.734,39.6199,39.6428,24500.0
2011-08-24 11:20:00,52.1,52.35,52.1,52.32,29200.0,39.6199,39.8101,39.6199,39.7872,29200.0
2011-08-24 11:25:00,52.31,52.37,52.26,52.27,17600.0,39.7796,39.8253,39.7416,39.7492,17600.0
2011-08-24 11:30:00,52.26,52.26,52.13,52.14,26700.0,39.7416,39.7416,39.6428,39.6504,26700.0
2011-08-24 11:35:00,52.15,52.31,52.15,52.31,18000.0,39.658,39.7796,39.658,39.7796,18000.0
2011-08-24 11:40:00,52.33,52.33,52.17,52.21,16700.0,39.7948,39.7948,39.6732,39.7036,16700.0
2011-08-24 11:45:00,52.18,52.18,52.05,52.12,19800.0,39.6808,39.6808,39.5819,39.6351,19800.0
2011-08-24 11:50:00,52.15,52.23,52.12,52.23,28900.0,39.658,39.7188,39.6351,39.7188,28900.0
2011-08-24 11:55:00,52.23,52.25,52.12,52.15,16200.0,39.7188,39.734,39.6351,39.658,16200.0
2011-08-24 12:00:00,52.15,52.15,52.03,52.04,18800.0,39.658,39.658,39.5667,39.5743,18800.0
2011-08-24 12:05:00,52.03,52.06,51.92,51.97,18100.0,39.5667,39.5895,39.4831,39.5211,18100.0
2011-08-24 12:10:00,51.97,52.03,51.94,52.03,13400.0,39.5211,39.5667,39.4983,39.5667,13400.0
2011-08-24 12:15:00,52.03,52.14,52.03,52.06,16600.0,39.5667,39.6504,39.5667,39.5895,16600.0
2011-08-24 12:20:00,52.06,52.13,52.04,52.1,7800.0,39.5895,39.6428,39.5743,39.6199,7800.0
2011-08-24 12:25:00,52.1,52.1,52.01,52.07,10700.0,39.6199,39.6199,39.5515,39.5971,10700.0
2011-08-24 12:30:00,52.07,52.11,52.07,52.1,8700.0,39.5971,39.6275,39.5971,39.6199,8700.0
2011-08-24 12:35:00,52.11,52.14,52.07,52.12,10800.0,39.6275,39.6504,39.5971,39.6351,10800.0
2011-08-24 12:40:00,52.12,52.13,52.04,52.13,13300.0,39.6351,39.6428,39.5743,39.6428,13300.0
2011-08-24 12:45:00,52.11,52.13,52.02,52.04,14400.0,39.6275,39.6428,39.5591,39.5743,14400.0
2011-08-24 12:50:00,52.05,52.16,52.04,52.16,12400.0,39.5819,39.6656,39.5743,39.6656,12400.0
2011-08-24 12:55:00,52.16,52.27,52.15,52.24,17900.0,39.6656,39.7492,39.658,39.7264,17900.0
2011-08-24 13:00:00,52.24,52.35,52.2,52.27,17700.0,39.7264,39.8101,39.696,39.7492,17700.0
2011-08-24 13:05:00,52.29,52.32,52.23,52.23,14600.0,39.7644,39.7872,39.7188,39.7188,14600.0
2011-08-24 13:10:00,52.22,52.29,52.21,52.27,18800.0,39.7112,39.7644,39.7036,39.7492,18800.0
2011-08-24 13:15:00,52.29,52.38,52.28,52.37,16200.0,39.7644,39.8329,39.7568,39.8253,16200.0
2011-08-24 13:20:00,52.36,52.51,52.35,52.44,18900.0,39.8177,39.9317,39.8101,39.8785,18900.0
2011-08-24 13:25:00,52.44,52.5,52.38,52.48,29000.0,39.8785,39.9241,39.8329,39.9089,29000.0
2011-08-24 13:30:00,52.49,52.49,52.33,52.34,20800.0,39.9165,39.9165,39.7948,39.8024,20800.0
2011-08-24 13:35:00,52.34,52.44,52.34,52.35,24700.0,39.8024,39.8785,39.8024,39.8101,24700.0
2011-08-24 13:40:00,52.35,52.35,52.26,52.28,27000.0,39.8101,39.8101,39.7416,39.7568,27000.0
2011-08-24 13:45:00,52.28,52.3,52.18,52.26,23600.0,39.7568,39.772,39.6808,39.7416,23600.0
2011-08-24 13:50:00,52.26,52.31,52.22,52.28,16100.0,39.7416,39.7796,39.7112,39.7568,16100.0
2011-08-24 13:55:00,52.27,52.43,52.25,52.4,16600.0,39.7492,39.8709,39.734,39.8481,16600.0
2011-08-24 14:00:00,52.4,52.4,52.32,52.37,14800.0,39.8481,39.8481,39.7872,39.8253,14800.0
2011-08-24 14:05:00,52.36,52.43,52.3,52.39,13400.0,39.8177,39.8709,39.772,39.8405,13400.0
2011-08-24 14:10:00,52.4,52.46,52.39,52.46,16400.0,39.8481,39.8937,39.8405,39.8937,16400.0
2011-08-24 14:15:00,52.46,52.46,52.32,52.33,17800.0,39.8937,39.8937,39.7872,39.7948,17800.0
2011-08-24 14:20:00,52.33,52.33,52.2,52.27,17900.0,39.7948,39.7948,39.696,39.7492,17900.0
2011-08-24 14:25:00,52.25,52.26,52.19,52.21,23300.0,39.734,39.7416,39.6884,39.7036,23300.0
2011-08-24 14:30:00,52.22,52.27,52.19,52.25,21300.0,39.7112,39.7492,39.6884,39.734,21300.0
2011-08-24 14:35:00,52.24,52.25,52.15,52.24,18200.0,39.7264,39.734,39.658,39.7264,18200.0
2011-08-24 14:40:00,52.23,52.34,52.21,52.31,18000.0,39.7188,39.8024,39.7036,39.7796,18000.0
2011-08-24 14:45:00,52.31,52.36,52.26,52.3,15800.0,39.7796,39.8177,39.7416,39.772,15800.0
2011-08-24 14:50:00,52.28,52.41,52.26,52.41,15200.0,39.7568,39.8557,39.7416,39.8557,15200.0
2011-08-24 14:55:00,52.42,52.47,52.36,52.46,56700.0,39.8633,39.9013,39.8177,39.8937,56700.0
2011-08-24 15:00:00,52.46,52.47,52.37,52.39,28500.0,39.8937,39.9013,39.8253,39.8405,28500.0
2011-08-24 15:05:00,52.38,52.42,52.36,52.39,20600.0,39.8329,39.8633,39.8177,39.8405,20600.0
2011-08-24 15:10:00,52.38,52.48,52.37,52.47,24600.0,39.8329,39.9089,39.8253,39.9013,24600.0
2011-08-24 15:15:00,52.47,52.61,52.47,52.6,28700.0,39.9013,40.0078,39.9013,40.0002,28700.0
2011-08-24 15:20:00,52.59,52.61,52.55,52.57,33600.0,39.9926,40.0078,39.9621,39.9774,33600.0
2011-08-24 15:25:00,52.55,52.63,52.55,52.61,23800.0,39.9621,40.023,39.9621,40.0078,23800.0
2011-08-24 15:30:00,52.62,52.74,52.61,52.74,62300.0,40.0154,40.1066,40.0078,40.1066,62300.0
2011-08-24 15:35:00,52.72,52.78,52.71,52.75,36200.0,40.0914,40.1371,40.0838,40.1142,36200.0
2011-08-24 15:40:00,52.75,52.83,52.7,52.81,61000.0,40.1142,40.1751,40.0762,40.1599,61000.0
2011-08-24 15:45:00,52.81,52.81,52.7,52.72,85800.0,40.1599,40.1599,40.0762,40.0914,85800.0
2011-08-24 15:50:00,52.73,52.8,52.67,52.75,69900.0,40.099,40.1523,40.0534,40.1142,69900.0
2011-08-24 15:55:00,52.75,52.75,52.66,52.72,121700.0,40.1142,40.1142,40.0458,40.0914,121700.0
2011-08-25 09:30:00,52.46,52.75,52.19,52.2,102300.0,40.283,40.5057,40.0757,40.0833,102300.0
2011-08-25 09:35:00,52.2,52.33,51.91,51.91,65600.0,40.0833,40.1832,39.8607,39.8607,65600.0
2011-08-25 09:40:00,51.91,51.98,51.8,51.98,59700.0,39.8607,39.9144,39.7762,39.9144,59700.0
2011-08-25 09:45:00,51.92,52.03,51.86,51.95,68000.0,39.8683,39.9528,39.8223,39.8914,68000.0
2011-08-25 09:50:00,51.95,51.99,51.75,51.81,100500.0,39.8914,39.9221,39.7378,39.7839,100500.0
2011-08-25 09:55:00,51.83,51.99,51.78,51.86,39700.0,39.7992,39.9221,39.7608,39.8223,39700.0
2011-08-25 10:00:00,51.86,51.86,51.56,51.64,45100.0,39.8223,39.8223,39.5919,39.6533,45100.0
2011-08-25 10:05:00,51.63,51.91,51.58,51.9,44200.0,39.6456,39.8607,39.6073,39.853,44200.0
2011-08-25 10:10:00,51.89,51.95,51.84,51.95,36100.0,39.8453,39.8914,39.8069,39.8914,36100.0
2011-08-25 10:15:00,51.92,52.03,51.79,51.85,29100.0,39.8683,39.9528,39.7685,39.8146,29100.0
2011-08-25 10:20:00,51.85,51.87,51.6,51.69,27800.0,39.8146,39.8299,39.6226,39.6917,27800.0
2011-08-25 10:25:00,51.67,51.75,51.58,51.73,26300.0,39.6764,39.7378,39.6073,39.7224,26300.0
2011-08-25 10:30:00,51.73,51.81,51.7,51.78,38800.0,39.7224,39.7839,39.6994,39.7608,38800.0
2011-08-25 10:35:00,51.77,51.82,51.5,51.52,37700.0,39.7532,39.7915,39.5458,39.5612,37700.0
2011-08-25 10:40:00,51.52,51.61,51.45,51.47,23200.0,39.5612,39.6303,39.5074,39.5228,23200.0
2011-08-25 10:45:00,51.47,51.48,51.23,51.3,34800.0,39.5228,39.5305,39.3385,39.3922,34800.0
2011-08-25 10:50:00,51.3,51.47,51.25,51.37,25900.0,39.3922,39.5228,39.3539,39.446,25900.0
2011-08-25 10:55:00,51.35,51.52,51.35,51.51,18400.0,39.4306,39.5612,39.4306,39.5535,18400.0
2011-08-25 11:00:00,51.51,51.63,51.51,51.58,22500.0,39.5535,39.6456,39.5535,39.6073,22500.0
2011-08-25 11:05:00,51.58,51.6,51.39,51.42,24000.0,39.6073,39.6226,39.4614,39.4844,24000.0
2011-08-25 11:10:00,51.41,51.49,51.34,51.43,28900.0,39.4767,39.5381,39.423,39.4921,28900.0
2011-08-25 11:15:00,51.45,51.58,51.41,51.44,34800.0,39.5074,39.6073,39.4767,39.4998,34800.0
2011-08-25 11:20:00,51.45,51.47,51.35,51.46,24700.0,39.5074,39.5228,39.4306,39.5151,24700.0
2011-08-25 11:25:00,51.46,51.48,51.38,51.42,16900.0,39.5151,39.5305,39.4537,39.4844,16900.0
2011-08-25 11:30:00,51.43,51.48,51.4,51.41,23100.0,39.4921,39.5305,39.469,39.4767,23100.0
2011-08-25 11:35:00,51.42,51.45,51.25,51.28,22200.0,39.4844,39.5074,39.3539,39.3769,22200.0
2011-08-25 11:40:00,51.27,51.28,51.16,51.23,24700.0,39.3692,39.3769,39.2847,39.3385,24700.0
2011-08-25 11:45:00,51.18,51.28,51.12,51.28,14500.0,39.3001,39.3769,39.254,39.3769,14500.0
2011-08-25 11:50:00,51.28,51.33,51.25,51.31,12700.0,39.3769,39.4153,39.3539,39.3999,12700.0
2011-08-25 11:55:00,51.31,51.36,51.31,51.34,12400.0,39.3999,39.4383,39.3999,39.423,12400.0
2011-08-25 12:00:00,51.34,51.4,51.34,51.35,15400.0,39.423,39.469,39.423,39.4306,15400.0
2011-08-25 12:05:00,51.34,51.34,51.22,51.22,20100.0,39.423,39.423,39.3308,39.3308,20100.0
2011-08-25 12:10:00,51.23,51.3,51.23,51.28,15400.0,39.3385,39.3922,39.3385,39.3769,15400.0
2011-08-25 12:15:00,51.28,51.35,51.23,51.23,20400.0,39.3769,39.4306,39.3385,39.3385,20400.0
2011-08-25 12:20:00,51.23,51.23,51.15,51.16,12200.0,39.3385,39.3385,39.2771,39.2847,12200.0
2011-08-25 12:25:00,51.17,51.22,51.17,51.22,8800.0,39.2924,39.3308,39.2924,39.3308,8800.0
2011-08-25 12:30:00,51.21,51.21,51.06,51.06,17700.0,39.3231,39.3231,39.208,39.208,17700.0
2011-08-25 12:35:00,51.07,51.09,51.04,51.06,26400.0,39.2156,39.231,39.1926,39.208,26400.0
2011-08-25 12:40:00,51.05,51.1,51.05,51.06,19900.0,39.2003,39.2387,39.2003,39.208,19900.0
2011-08-25 12:45:00,51.06,51.07,50.96,51.02,22100.0,39.208,39.2156,39.1312,39.1772,22100.0
2011-08-25 12:50:00,51.02,51.07,50.95,51.04,21200.0,39.1772,39.2156,39.1235,39.1926,21200.0
2011-08-25 12:55:00,51.05,51.06,50.96,51.01,22900.0,39.2003,39.208,39.1312,39.1696,22900.0
2011-08-25 13:00:00,51.01,51.08,50.97,51.08,18800.0,39.1696,39.2233,39.1388,39.2233,18800.0
2011-08-25 13:05:00,51.08,51.15,51.01,51.02,21600.0,39.2233,39.2771,39.1696,39.1772,21600.0
2011-08-25 13:10:00,51.02,51.06,50.98,50.99,28000.0,39.1772,39.208,39.1465,39.1542,28000.0
2011-08-25 13:15:00,51.0,51.03,50.96,50.98,29700.0,39.1619,39.1849,39.1312,39.1465,29700.0
2011-08-25 13:20:00,50.99,51.15,50.97,51.12,25800.0,39.1542,39.2771,39.1388,39.254,25800.0
2011-08-25 13:25:00,51.13,51.18,51.09,51.16,23900.0,39.2617,39.3001,39.231,39.2847,23900.0
2011-08-25 13:30:00,51.17,51.18,51.08,51.11,32300.0,39.2924,39.3001,39.2233,39.2463,32300.0
2011-08-25 13:35:00,51.11,51.24,51.08,51.24,15300.0,39.2463,39.3462,39.2233,39.3462,15300.0
2011-08-25 13:40:00,51.23,51.25,51.19,51.2,16800.0,39.3385,39.3539,39.3078,39.3155,16800.0
2011-08-25 13:45:00,51.2,51.23,51.02,51.04,28300.0,39.3155,39.3385,39.1772,39.1926,28300.0
2011-08-25 13:50:00,51.05,51.13,51.03,51.11,15100.0,39.2003,39.2617,39.1849,39.2463,15100.0
2011-08-25 13:55:00,51.11,51.24,51.09,51.22,31700.0,39.2463,39.3462,39.231,39.3308,31700.0
2011-08-25 14:00:00,51.22,51.24,51.14,51.22,29100.0,39.3308,39.3462,39.2694,39.3308,29100.0
2011-08-25 14:05:00,51.23,51.26,51.09,51.11,28800.0,39.3385,39.3615,39.231,39.2463,28800.0
2011-08-25 14:10:00,51.12,51.18,51.11,51.13,21600.0,39.254,39.3001,39.2463,39.2617,21600.0
2011-08-25 14:15:00,51.13,51.34,51.11,51.31,26600.0,39.2617,39.423,39.2463,39.3999,26600.0
2011-08-25 14:20:00,51.33,51.33,51.17,51.21,26900.0,39.4153,39.4153,39.2924,39.3231,26900.0
2011-08-25 14:25:00,51.2,51.25,51.12,51.23,24000.0,39.3155,39.3539,39.254,39.3385,24000.0
2011-08-25 14:30:00,51.25,51.31,51.21,51.27,17100.0,39.3539,39.3999,39.3231,39.3692,17100.0
2011-08-25 14:35:00,51.25,51.32,51.21,51.27,30400.0,39.3539,39.4076,39.3231,39.3692,30400.0
2011-08-25 14:40:00,51.27,51.27,51.21,51.26,16400.0,39.3692,39.3692,39.3231,39.3615,16400.0
2011-08-25 14:45:00,51.26,51.31,51.18,51.19,26100.0,39.3615,39.3999,39.3001,39.3078,26100.0
2011-08-25 14:50:00,51.2,51.22,51.09,51.12,23800.0,39.3155,39.3308,39.231,39.254,23800.0
2011-08-25 14:55:00,51.12,51.12,51.07,51.08,21100.0,39.254,39.254,39.2156,39.2233,21100.0
2011-08-25 15:00:00,51.08,51.11,51.0,51.07,30000.0,39.2233,39.2463,39.1619,39.2156,30000.0
2011-08-25 15:05:00,51.07,51.17,51.07,51.16,18900.0,39.2156,39.2924,39.2156,39.2847,18900.0
2011-08-25 15:10:00,51.14,51.27,51.09,51.22,77700.0,39.2694,39.3692,39.231,39.3308,77700.0
2011-08-25 15:15:00,51.23,51.37,51.21,51.36,43500.0,39.3385,39.446,39.3231,39.4383,43500.0
2011-08-25 15:20:00,51.37,51.42,51.35,51.39,29700.0,39.446,39.4844,39.4306,39.4614,29700.0
2011-08-25 15:25:00,51.37,51.39,51.26,51.26,36000.0,39.446,39.4614,39.3615,39.3615,36000.0
2011-08-25 15:30:00,51.25,51.32,51.24,51.26,61400.0,39.3539,39.4076,39.3462,39.3615,61400.0
2011-08-25 15:35:00,51.27,51.36,51.27,51.35,101100.0,39.3692,39.4383,39.3692,39.4306,101100.0
2011-08-25 15:40:00,51.34,51.34,51.17,51.18,75400.0,39.423,39.423,39.2924,39.3001,75400.0
2011-08-25 15:45:00,51.17,51.37,51.15,51.27,83000.0,39.2924,39.446,39.2771,39.3692,83000.0
2011-08-25 15:50:00,51.28,51.3,51.21,51.23,101300.0,39.3769,39.3922,39.3231,39.3385,101300.0
2011-08-25 15:55:00,51.23,51.32,51.2,51.25,113500.0,39.3385,39.4076,39.3155,39.3539,113500.0
2011-08-26 09:30:00,50.93,50.97,50.76,50.84,31800.0,39.1081,39.1388,38.9776,39.039,31800.0
2011-08-26 09:35:00,50.85,50.9,50.63,50.75,48400.0,39.0467,39.0851,38.8778,38.9699,48400.0
2011-08-26 09:40:00,50.69,50.77,50.6,50.63,27300.0,38.9238,38.9853,38.8547,38.8778,27300.0
2011-08-26 09:45:00,50.62,50.64,50.44,50.6,45100.0,38.8701,38.8854,38.7319,38.8547,45100.0
2011-08-26 09:50:00,50.63,50.82,50.61,50.73,23400.0,38.8778,39.0237,38.8624,38.9546,23400.0
2011-08-26 09:55:00,50.75,50.96,50.75,50.94,9600.0,38.9699,39.1312,38.9699,39.1158,9600.0
2011-08-26 10:00:00,50.96,50.96,50.4,50.44,69300.0,39.1312,39.1312,38.7012,38.7319,69300.0
2011-08-26 10:05:00,50.44,50.44,50.1,50.34,38400.0,38.7319,38.7319,38.4708,38.6551,38400.0
2011-08-26 10:10:00,50.35,50.48,50.23,50.41,27900.0,38.6628,38.7626,38.5706,38.7088,27900.0
2011-08-26 10:15:00,50.42,50.72,50.42,50.68,31400.0,38.7165,38.9469,38.7165,38.9162,31400.0
2011-08-26 10:20:00,50.66,51.04,50.63,50.96,35700.0,38.9008,39.1926,38.8778,39.1312,35700.0
2011-08-26 10:25:00,50.96,51.19,50.9,50.96,37000.0,39.1312,39.3078,39.0851,39.1312,37000.0
2011-08-26 10:30:00,50.96,50.96,50.76,50.79,30500.0,39.1312,39.1312,38.9776,39.0006,30500.0
2011-08-26 10:35:00,50.79,51.08,50.79,50.98,35900.0,39.0006,39.2233,39.0006,39.1465,35900.0
2011-08-26 10:40:00,50.96,51.21,50.94,51.21,22100.0,39.1312,39.3231,39.1158,39.3231,22100.0
2011-08-26 10:45:00,51.22,51.53,51.18,51.48,21200.0,39.3308,39.5689,39.3001,39.5305,21200.0
2011-08-26 10:50:00,51.45,51.45,51.27,51.31,18700.0,39.5074,39.5074,39.3692,39.3999,18700.0
2011-08-26 10:55:00,51.32,51.35,51.13,51.15,16900.0,39.4076,39.4306,39.2617,39.2771,16900.0
2011-08-26 11:00:00,51.11,51.31,51.09,51.29,10900.0,39.2463,39.3999,39.231,39.3846,10900.0
2011-08-26 11:05:00,51.32,51.51,51.32,51.48,11600.0,39.4076,39.5535,39.4076,39.5305,11600.0
2011-08-26 11:10:00,51.5,51.75,51.47,51.73,17300.0,39.5458,39.7378,39.5228,39.7224,17300.0
2011-08-26 11:15:00,51.73,51.91,51.73,51.78,31600.0,39.7224,39.8607,39.7224,39.7608,31600.0
2011-08-26 11:20:00,51.8,51.86,51.74,51.74,19500.0,39.7762,39.8223,39.7301,39.7301,19500.0
2011-08-26 11:25:00,51.75,51.8,51.7,51.71,14600.0,39.7378,39.7762,39.6994,39.7071,14600.0
2011-08-26 11:30:00,51.71,51.83,51.7,51.83,18300.0,39.7071,39.7992,39.6994,39.7992,18300.0
2011-08-26 11:35:00,51.84,51.88,51.79,51.83,19600.0,39.8069,39.8376,39.7685,39.7992,19600.0
2011-08-26 11:40:00,51.83,51.85,51.71,51.78,20600.0,39.7992,39.8146,39.7071,39.7608,20600.0
2011-08-26 11:45:00,51.79,51.86,51.75,51.81,27900.0,39.7685,39.8223,39.7378,39.7839,27900.0
2011-08-26 11:50:00,51.82,51.94,51.79,51.92,20500.0,39.7915,39.8837,39.7685,39.8683,20500.0
2011-08-26 11:55:00,51.9,51.98,51.89,51.95,14900.0,39.853,39.9144,39.8453,39.8914,14900.0
2011-08-26 12:00:00,51.97,52.17,51.97,52.14,19000.0,39.9067,40.0603,39.9067,40.0373,19000.0
2011-08-26 12:05:00,52.12,52.24,52.11,52.24,17100.0,40.0219,40.1141,40.0142,40.1141,17100.0
2011-08-26 12:10:00,52.22,52.33,52.12,52.19,12500.0,40.0987,40.1832,40.0219,40.0757,12500.0
2011-08-26 12:15:00,52.2,52.2,52.08,52.09,7900.0,40.0833,40.0833,39.9912,39.9989,7900.0
2011-08-26 12:20:00,52.08,52.23,52.08,52.21,10800.0,39.9912,40.1064,39.9912,40.091,10800.0
2011-08-26 12:25:00,52.21,52.34,52.17,52.34,14800.0,40.091,40.1908,40.0603,40.1908,14800.0
2011-08-26 12:30:00,52.34,52.34,52.25,52.27,10900.0,40.1908,40.1908,40.1217,40.1371,10900.0
2011-08-26 12:35:00,52.28,52.32,52.22,52.25,8500.0,40.1448,40.1755,40.0987,40.1217,8500.0
2011-08-26 12:40:00,52.26,52.32,52.23,52.23,13500.0,40.1294,40.1755,40.1064,40.1064,13500.0
2011-08-26 12:45:00,52.23,52.25,52.17,52.17,11600.0,40.1064,40.1217,40.0603,40.0603,11600.0
2011-08-26 12:50:00,52.19,52.25,52.14,52.21,16700.0,40.0757,40.1217,40.0373,40.091,16700.0
2011-08-26 12:55:00,52.21,52.26,52.2,52.24,9600.0,40.091,40.1294,40.0833,40.1141,9600.0
2011-08-26 13:00:00,52.24,52.25,52.08,52.11,12500.0,40.1141,40.1217,39.9912,40.0142,12500.0
2011-08-26 13:05:00,52.1,52.23,52.09,52.15,13000.0,40.0066,40.1064,39.9989,40.0449,13000.0
2011-08-26 13:10:00,52.14,52.23,52.11,52.19,8400.0,40.0373,40.1064,40.0142,40.0757,8400.0
2011-08-26 13:15:00,52.19,52.25,52.13,52.22,8500.0,40.0757,40.1217,40.0296,40.0987,8500.0
2011-08-26 13:20:00,52.17,52.23,52.16,52.2,8400.0,40.0603,40.1064,40.0526,40.0833,8400.0
2011-08-26 13:25:00,52.21,52.32,52.2,52.3,17500.0,40.091,40.1755,40.0833,40.1601,17500.0
2011-08-26 13:30:00,52.31,52.35,52.3,52.32,15200.0,40.1678,40.1985,40.1601,40.1755,15200.0
2011-08-26 13:35:00,52.34,52.38,52.31,52.32,9900.0,40.1908,40.2216,40.1678,40.1755,9900.0
2011-08-26 13:40:00,52.32,52.44,52.32,52.37,20100.0,40.1755,40.2676,40.1755,40.2139,20100.0
2011-08-26 13:45:00,52.37,52.46,52.35,52.42,22300.0,40.2139,40.283,40.1985,40.2523,22300.0
2011-08-26 13:50:00,52.39,52.4,52.26,52.33,15300.0,40.2292,40.2369,40.1294,40.1832,15300.0
2011-08-26 13:55:00,52.34,52.39,52.32,52.38,18700.0,40.1908,40.2292,40.1755,40.2216,18700.0
2011-08-26 14:00:00,52.4,52.45,52.38,52.42,22000.0,40.2369,40.2753,40.2216,40.2523,22000.0
2011-08-26 14:05:00,52.41,52.41,52.27,52.29,18500.0,40.2446,40.2446,40.1371,40.1524,18500.0
2011-08-26 14:10:00,52.29,52.3,52.2,52.2,14800.0,40.1524,40.1601,40.0833,40.0833,14800.0
2011-08-26 14:15:00,52.2,52.3,52.16,52.27,15400.0,40.0833,40.1601,40.0526,40.1371,15400.0
2011-08-26 14:20:00,52.26,52.27,52.21,52.22,20900.0,40.1294,40.1371,40.091,40.0987,20900.0
2011-08-26 14:25:00,52.22,52.22,52.09,52.11,21800.0,40.0987,40.0987,39.9989,40.0142,21800.0
2011-08-26 14:30:00,52.12,52.16,52.09,52.12,18700.0,40.0219,40.0526,39.9989,40.0219,18700.0
2011-08-26 14:35:00,52.12,52.13,52.04,52.11,14900.0,40.0219,40.0296,39.9605,40.0142,14900.0
2011-08-26 14:40:00,52.1,52.2,52.08,52.16,17000.0,40.0066,40.0833,39.9912,40.0526,17000.0
2011-08-26 14:45:00,52.17,52.25,52.17,52.21,18300.0,40.0603,40.1217,40.0603,40.091,18300.0
2011-08-26 14:50:00,52.21,52.22,52.14,52.16,19300.0,40.091,40.0987,40.0373,40.0526,19300.0
2011-08-26 14:55:00,52.15,52.17,52.11,52.14,17000.0,40.0449,40.0603,40.0142,40.0373,17000.0
2011-08-26 15:00:00,52.15,52.15,52.08,52.09,23600.0,40.0449,40.0449,39.9912,39.9989,23600.0
2011-08-26 15:05:00,52.09,52.1,52.02,52.04,17700.0,39.9989,40.0066,39.9451,39.9605,17700.0
2011-08-26 15:10:00,52.06,52.07,52.0,52.02,15000.0,39.9758,39.9835,39.9298,39.9451,15000.0
2011-08-26 15:15:00,52.02,52.02,51.93,51.98,16000.0,39.9451,39.9451,39.876,39.9144,16000.0
2011-08-26 15:20:00,51.99,51.99,51.85,51.88,22800.0,39.9221,39.9221,39.8146,39.8376,22800.0
2011-08-26 15:25:00,51.87,51.92,51.87,51.91,54100.0,39.8299,39.8683,39.8299,39.8607,54100.0
2011-08-26 15:30:00,51.92,52.0,51.91,51.99,46800.0,39.8683,39.9298,39.8607,39.9221,46800.0
2011-08-26 15:35:00,51.99,52.07,51.99,52.04,55900.0,39.9221,39.9835,39.9221,39.9605,55900.0
2011-08-26 15:40:00,52.04,52.1,52.02,52.1,43400.0,39.9605,40.0066,39.9451,40.0066,43400.0
2011-08-26 15:45:00,52.11,52.12,52.01,52.05,74000.0,40.0142,40.0219,39.9374,39.9682,74000.0
2011-08-26 15:50:00,52.06,52.15,52.03,52.11,77500.0,39.9758,40.0449,39.9528,40.0142,77500.0
2011-08-26 15:55:00,52.12,52.19,52.11,52.18,128200.0,40.0219,40.0757,40.0142,40.068,128200.0
2011-08-29 09:30:00,52.82,53.21,52.68,53.21,29100.0,40.5594,40.8589,40.4519,40.8589,29100.0
2011-08-29 09:35:00,53.17,53.36,53.06,53.33,11900.0,40.8282,40.9741,40.7437,40.951,11900.0
2011-08-29 09:40:00,53.35,53.35,53.19,53.19,25200.0,40.9664,40.9664,40.8435,40.8435,25200.0
2011-08-29 09:45:00,53.2,53.22,53.05,53.08,20100.0,40.8512,40.8666,40.736,40.7591,20100.0
2011-08-29 09:50:00,53.1,53.12,53.0,53.03,26900.0,40.7744,40.7898,40.6976,40.7207,26900.0
2011-08-29 09:55:00,53.07,53.1,52.91,53.0,23200.0,40.7514,40.7744,40.6285,40.6976,23200.0
2011-08-29 10:00:00,52.99,53.1,52.93,53.0,26600.0,40.69,40.7744,40.6439,40.6976,26600.0
2011-08-29 10:05:00,52.99,53.04,52.94,53.03,16900.0,40.69,40.7284,40.6516,40.7207,16900.0
2011-08-29 10:10:00,53.04,53.2,53.01,53.18,14900.0,40.7284,40.8512,40.7053,40.8359,14900.0
2011-08-29 10:15:00,53.19,53.3,53.16,53.22,23900.0,40.8435,40.928,40.8205,40.8666,23900.0
2011-08-29 10:20:00,53.22,53.31,53.22,53.3,13000.0,40.8666,40.9357,40.8666,40.928,13000.0
2011-08-29 10:25:00,53.31,53.31,53.21,53.21,14400.0,40.9357,40.9357,40.8589,40.8589,14400.0
2011-08-29 10:30:00,53.21,53.26,53.16,53.24,18200.0,40.8589,40.8973,40.8205,40.8819,18200.0
2011-08-29 10:35:00,53.25,53.28,53.22,53.26,10000.0,40.8896,40.9126,40.8666,40.8973,10000.0
2011-08-29 10:40:00,53.25,53.3,53.24,53.25,16700.0,40.8896,40.928,40.8819,40.8896,16700.0
2011-08-29 10:45:00,53.26,53.3,53.17,53.27,14100.0,40.8973,40.928,40.8282,40.905,14100.0
2011-08-29 10:50:00,53.25,53.43,53.25,53.42,20300.0,40.8896,41.0278,40.8896,41.0202,20300.0
2011-08-29 10:55:00,53.41,53.44,53.37,53.41,25000.0,41.0125,41.0355,40.9818,41.0125,25000.0
2011-08-29 11:00:00,53.41,53.43,53.23,53.27,25000.0,41.0125,41.0278,40.8743,40.905,25000.0
2011-08-29 11:05:00,53.27,53.27,53.18,53.19,11100.0,40.905,40.905,40.8359,40.8435,11100.0
2011-08-29 11:10:00,53.19,53.28,53.19,53.23,21700.0,40.8435,40.9126,40.8435,40.8743,21700.0
2011-08-29 11:15:00,53.23,53.28,53.23,53.27,14100.0,40.8743,40.9126,40.8743,40.905,14100.0
2011-08-29 11:20:00,53.27,53.27,53.21,53.25,14800.0,40.905,40.905,40.8589,40.8896,14800.0
2011-08-29 11:25:00,53.25,53.27,53.21,53.22,11400.0,40.8896,40.905,40.8589,40.8666,11400.0
2011-08-29 11:30:00,53.23,53.27,53.2,53.2,10100.0,40.8743,40.905,40.8512,40.8512,10100.0
2011-08-29 11:35:00,53.2,53.35,53.17,53.3,18000.0,40.8512,40.9664,40.8282,40.928,18000.0
2011-08-29 11:40:00,53.3,53.31,53.25,53.27,10900.0,40.928,40.9357,40.8896,40.905,10900.0
2011-08-29 11:45:00,53.28,53.33,53.28,53.3,9200.0,40.9126,40.951,40.9126,40.928,9200.0
2011-08-29 11:50:00,53.3,53.4,53.29,53.36,17800.0,40.928,41.0048,40.9203,40.9741,17800.0
2011-08-29 11:55:00,53.35,53.37,53.33,53.33,8600.0,40.9664,40.9818,40.951,40.951,8600.0
2011-08-29 12:00:00,53.33,53.43,53.29,53.43,8600.0,40.951,41.0278,40.9203,41.0278,8600.0
2011-08-29 12:05:00,53.43,53.44,53.41,53.41,7200.0,41.0278,41.0355,41.0125,41.0125,7200.0
2011-08-29 12:10:00,53.41,53.44,53.41,53.41,9900.0,41.0125,41.0355,41.0125,41.0125,9900.0
2011-08-29 12:15:00,53.42,53.51,53.42,53.51,8800.0,41.0202,41.0893,41.0202,41.0893,8800.0
2011-08-29 12:20:00,53.49,53.49,53.47,53.47,2900.0,41.0739,41.0739,41.0585,41.0585,2900.0
2011-08-29 12:25:00,53.48,53.51,53.48,53.51,14600.0,41.0662,41.0893,41.0662,41.0893,14600.0
2011-08-29 12:30:00,53.51,53.53,53.45,53.49,15200.0,41.0893,41.1046,41.0432,41.0739,15200.0
2011-08-29 12:35:00,53.5,53.55,53.5,53.55,9000.0,41.0816,41.12,41.0816,41.12,9000.0
2011-08-29 12:40:00,53.56,53.67,53.54,53.66,12400.0,41.1277,41.2121,41.1123,41.2044,12400.0
2011-08-29 12:45:00,53.66,53.69,53.61,53.62,12800.0,41.2044,41.2275,41.166,41.1737,12800.0
2011-08-29 12:50:00,53.61,53.66,53.56,53.66,9200.0,41.166,41.2044,41.1277,41.2044,9200.0
2011-08-29 12:55:00,53.66,53.69,53.66,53.66,8400.0,41.2044,41.2275,41.2044,41.2044,8400.0
2011-08-29 13:00:00,53.66,53.68,53.65,53.68,10300.0,41.2044,41.2198,41.1968,41.2198,10300.0
2011-08-29 13:05:00,53.68,53.75,53.65,53.73,13600.0,41.2198,41.2736,41.1968,41.2582,13600.0
2011-08-29 13:10:00,53.73,53.76,53.72,53.72,11100.0,41.2582,41.2812,41.2505,41.2505,11100.0
2011-08-29 13:15:00,53.73,53.73,53.65,53.69,10300.0,41.2582,41.2582,41.1968,41.2275,10300.0
2011-08-29 13:20:00,53.68,53.71,53.65,53.71,8600.0,41.2198,41.2428,41.1968,41.2428,8600.0
2011-08-29 13:25:00,53.71,53.71,53.7,53.71,9200.0,41.2428,41.2428,41.2352,41.2428,9200.0
2011-08-29 13:30:00,53.7,53.7,53.63,53.63,12200.0,41.2352,41.2352,41.1814,41.1814,12200.0
2011-08-29 13:35:00,53.63,53.66,53.62,53.64,8200.0,41.1814,41.2044,41.1737,41.1891,8200.0
2011-08-29 13:40:00,53.64,53.66,53.6,53.62,9100.0,41.1891,41.2044,41.1584,41.1737,9100.0
2011-08-29 13:45:00,53.62,53.62,53.61,53.61,6700.0,41.1737,41.1737,41.166,41.166,6700.0
2011-08-29 13:50:00,53.61,53.66,53.57,53.64,10400.0,41.166,41.2044,41.1353,41.1891,10400.0
2011-08-29 13:55:00,53.63,53.67,53.62,53.66,7400.0,41.1814,41.2121,41.1737,41.2044,7400.0
2011-08-29 14:00:00,53.67,53.7,53.63,53.7,14600.0,41.2121,41.2352,41.1814,41.2352,14600.0
2011-08-29 14:05:00,53.7,53.76,53.69,53.76,9600.0,41.2352,41.2812,41.2275,41.2812,9600.0
2011-08-29 14:10:00,53.76,53.79,53.75,53.78,7500.0,41.2812,41.3043,41.2736,41.2966,7500.0
2011-08-29 14:15:00,53.78,53.81,53.78,53.79,11800.0,41.2966,41.3196,41.2966,41.3043,11800.0
2011-08-29 14:20:00,53.8,53.81,53.77,53.8,15400.0,41.3119,41.3196,41.2889,41.3119,15400.0
2011-08-29 14:25:00,53.76,53.82,53.76,53.8,7400.0,41.2812,41.3273,41.2812,41.3119,7400.0
2011-08-29 14:30:00,53.8,53.82,53.77,53.82,10500.0,41.3119,41.3273,41.2889,41.3273,10500.0
2011-08-29 14:35:00,53.82,53.87,53.82,53.86,9000.0,41.3273,41.3657,41.3273,41.358,9000.0
2011-08-29 14:40:00,53.85,53.86,53.84,53.85,9200.0,41.3503,41.358,41.3427,41.3503,9200.0
2011-08-29 14:45:00,53.85,53.86,53.83,53.83,13900.0,41.3503,41.358,41.335,41.335,13900.0
2011-08-29 14:50:00,53.83,53.83,53.79,53.79,10500.0,41.335,41.335,41.3043,41.3043,10500.0
2011-08-29 14:55:00,53.79,53.79,53.7,53.74,14300.0,41.3043,41.3043,41.2352,41.2659,14300.0
2011-08-29 15:00:00,53.73,53.8,53.73,53.8,11400.0,41.2582,41.3119,41.2582,41.3119,11400.0
2011-08-29 15:05:00,53.79,53.82,53.77,53.8,13700.0,41.3043,41.3273,41.2889,41.3119,13700.0
2011-08-29 15:10:00,53.8,53.88,53.8,53.87,17500.0,41.3119,41.3734,41.3119,41.3657,17500.0
2011-08-29 15:15:00,53.88,53.93,53.88,53.92,14700.0,41.3734,41.4118,41.3734,41.4041,14700.0
2011-08-29 15:20:00,53.91,53.97,53.91,53.92,31900.0,41.3964,41.4425,41.3964,41.4041,31900.0
2011-08-29 15:25:00,53.92,53.94,53.91,53.92,17900.0,41.4041,41.4195,41.3964,41.4041,17900.0
2011-08-29 15:30:00,53.91,53.93,53.89,53.93,33900.0,41.3964,41.4118,41.3811,41.4118,33900.0
2011-08-29 15:35:00,53.94,53.94,53.85,53.91,32300.0,41.4195,41.4195,41.3503,41.3964,32300.0
2011-08-29 15:40:00,53.91,53.96,53.86,53.94,39300.0,41.3964,41.4348,41.358,41.4195,39300.0
2011-08-29 15:45:00,53.94,53.95,53.83,53.83,32600.0,41.4195,41.4271,41.335,41.335,32600.0
2011-08-29 15:50:00,53.84,53.88,53.81,53.87,30400.0,41.3427,41.3734,41.3196,41.3657,30400.0
2011-08-29 15:55:00,53.88,53.96,53.87,53.93,78100.0,41.3734,41.4348,41.3657,41.4118,78100.0
2011-08-30 09:30:00,53.72,53.85,53.71,53.82,26500.0,41.2505,41.3503,41.2428,41.3273,26500.0
2011-08-30 09:35:00,53.84,53.87,53.72,53.77,33900.0,41.3427,41.3657,41.2505,41.2889,33900.0
2011-08-30 09:40:00,53.75,53.75,53.68,53.71,11600.0,41.2736,41.2736,41.2198,41.2428,11600.0
2011-08-30 09:45:00,53.67,53.72,53.57,53.65,43700.0,41.2121,41.2505,41.1353,41.1968,43700.0
2011-08-30 09:50:00,53.64,53.66,53.4,53.48,28100.0,41.1891,41.2044,41.0048,41.0662,28100.0
2011-08-30 09:55:00,53.48,53.59,53.45,53.46,22900.0,41.0662,41.1507,41.0432,41.0509,22900.0
2011-08-30 10:00:00,53.46,53.46,53.19,53.19,39300.0,41.0509,41.0509,40.8435,40.8435,39300.0
2011-08-30 10:05:00,53.18,53.35,53.14,53.34,27400.0,40.8359,40.9664,40.8051,40.9587,27400.0
2011-08-30 10:10:00,53.35,53.52,53.31,53.48,13400.0,40.9664,41.0969,40.9357,41.0662,13400.0
2011-08-30 10:15:00,53.47,53.51,53.42,53.44,19900.0,41.0585,41.0893,41.0202,41.0355,19900.0
2011-08-30 10:20:00,53.45,53.51,53.36,53.51,17900.0,41.0432,41.0893,40.9741,41.0893,17900.0
2011-08-30 10:25:00,53.5,53.59,53.49,53.51,39400.0,41.0816,41.1507,41.0739,41.0893,39400.0
2011-08-30 10:30:00,53.52,53.69,53.5,53.67,41400.0,41.0969,41.2275,41.0816,41.2121,41400.0
2011-08-30 10:35:00,53.66,53.79,53.62,53.71,40200.0,41.2044,41.3043,41.1737,41.2428,40200.0
2011-08-30 10:40:00,53.71,53.79,53.71,53.79,49500.0,41.2428,41.3043,41.2428,41.3043,49500.0
2011-08-30 10:45:00,53.79,53.87,53.75,53.76,31600.0,41.3043,41.3657,41.2736,41.2812,31600.0
2011-08-30 10:50:00,53.76,53.83,53.76,53.83,24100.0,41.2812,41.335,41.2812,41.335,24100.0
2011-08-30 10:55:00,53.84,53.96,53.81,53.92,24500.0,41.3427,41.4348,41.3196,41.4041,24500.0
2011-08-30 11:00:00,53.91,53.96,53.83,53.96,30700.0,41.3964,41.4348,41.335,41.4348,30700.0
2011-08-30 11:05:00,53.96,54.04,53.94,54.01,17200.0,41.4348,41.4962,41.4195,41.4732,17200.0
2011-08-30 11:10:00,54.03,54.11,53.99,54.1,19700.0,41.4886,41.55,41.4578,41.5423,19700.0
2011-08-30 11:15:00,54.11,54.16,53.96,53.96,16600.0,41.55,41.5884,41.4348,41.4348,16600.0
2011-08-30 11:20:00,53.97,54.07,53.97,54.07,17000.0,41.4425,41.5193,41.4425,41.5193,17000.0
2011-08-30 11:25:00,54.07,54.25,54.06,54.21,17300.0,41.5193,41.6575,41.5116,41.6268,17300.0
2011-08-30 11:30:00,54.21,54.25,54.12,54.25,32300.0,41.6268,41.6575,41.5577,41.6575,32300.0
2011-08-30 11:35:00,54.24,54.41,54.24,54.37,12200.0,41.6498,41.7804,41.6498,41.7496,12200.0
2011-08-30 11:40:00,54.38,54.51,54.38,54.49,12500.0,41.7573,41.8571,41.7573,41.8418,12500.0
2011-08-30 11:45:00,54.48,54.5,54.42,54.45,16100.0,41.8341,41.8495,41.788,41.8111,16100.0
2011-08-30 11:50:00,54.45,54.45,54.33,54.35,13000.0,41.8111,41.8111,41.7189,41.7343,13000.0
2011-08-30 11:55:00,54.35,54.43,54.35,54.39,14100.0,41.7343,41.7957,41.7343,41.765,14100.0
2011-08-30 12:00:00,54.39,54.4,54.32,54.37,21500.0,41.765,41.7727,41.7112,41.7496,21500.0
2011-08-30 12:05:00,54.38,54.42,54.37,54.37,15100.0,41.7573,41.788,41.7496,41.7496,15100.0
2011-08-30 12:10:00,54.38,54.42,54.38,54.38,18000.0,41.7573,41.788,41.7573,41.7573,18000.0
2011-08-30 12:15:00,54.38,54.4,54.34,54.39,25100.0,41.7573,41.7727,41.7266,41.765,25100.0
2011-08-30 12:20:00,54.38,54.38,54.34,54.36,7700.0,41.7573,41.7573,41.7266,41.742,7700.0
2011-08-30 12:25:00,54.37,54.37,54.24,54.25,10000.0,41.7496,41.7496,41.6498,41.6575,10000.0
2011-08-30 12:30:00,54.25,54.28,54.21,54.28,8200.0,41.6575,41.6805,41.6268,41.6805,8200.0
2011-08-30 12:35:00,54.27,54.28,54.24,54.26,8300.0,41.6729,41.6805,41.6498,41.6652,8300.0
2011-08-30 12:40:00,54.26,54.26,54.11,54.13,16900.0,41.6652,41.6652,41.55,41.5653,16900.0
2011-08-30 12:45:00,54.11,54.11,54.03,54.08,13400.0,41.55,41.55,41.4886,41.527,13400.0
2011-08-30 12:50:00,54.09,54.09,54.0,54.02,9300.0,41.5346,41.5346,41.4655,41.4809,9300.0
2011-08-30 12:55:00,54.02,54.02,53.97,54.0,11000.0,41.4809,41.4809,41.4425,41.4655,11000.0
2011-08-30 13:00:00,54.01,54.02,53.92,53.97,17700.0,41.4732,41.4809,41.4041,41.4425,17700.0
2011-08-30 13:05:00,53.96,54.05,53.95,54.03,15100.0,41.4348,41.5039,41.4271,41.4886,15100.0
2011-08-30 13:10:00,54.03,54.07,53.99,54.07,12700.0,41.4886,41.5193,41.4578,41.5193,12700.0
2011-08-30 13:15:00,54.06,54.07,53.99,54.04,7900.0,41.5116,41.5193,41.4578,41.4962,7900.0
2011-08-30 13:20:00,54.06,54.12,54.06,54.12,3700.0,41.5116,41.5577,41.5116,41.5577,3700.0
2011-08-30 13:25:00,54.13,54.13,54.03,54.07,6100.0,41.5653,41.5653,41.4886,41.5193,6100.0
2011-08-30 13:30:00,54.09,54.09,53.97,54.0,20700.0,41.5346,41.5346,41.4425,41.4655,20700.0
2011-08-30 13:35:00,54.01,54.01,53.97,54.0,9900.0,41.4732,41.4732,41.4425,41.4655,9900.0
2011-08-30 13:40:00,54.01,54.07,54.0,54.03,8100.0,41.4732,41.5193,41.4655,41.4886,8100.0
2011-08-30 13:45:00,54.02,54.15,54.01,54.1,8100.0,41.4809,41.5807,41.4732,41.5423,8100.0
2011-08-30 13:50:00,54.07,54.08,53.99,54.05,12300.0,41.5193,41.527,41.4578,41.5039,12300.0
2011-08-30 13:55:00,54.07,54.09,54.02,54.05,6600.0,41.5193,41.5346,41.4809,41.5039,6600.0
2011-08-30 14:00:00,54.07,54.17,53.98,54.0,32500.0,41.5193,41.5961,41.4502,41.4655,32500.0
2011-08-30 14:05:00,54.0,54.08,53.96,54.08,19200.0,41.4655,41.527,41.4348,41.527,19200.0
2011-08-30 14:10:00,54.1,54.28,54.02,54.28,17400.0,41.5423,41.6805,41.4809,41.6805,17400.0
2011-08-30 14:15:00,54.3,54.33,54.27,54.28,17000.0,41.6959,41.7189,41.6729,41.6805,17000.0
2011-08-30 14:20:00,54.28,54.32,54.17,54.22,39500.0,41.6805,41.7112,41.5961,41.6345,39500.0
2011-08-30 14:25:00,54.21,54.34,54.21,54.34,17200.0,41.6268,41.7266,41.6268,41.7266,17200.0
2011-08-30 14:30:00,54.35,54.36,54.29,54.35,23300.0,41.7343,41.742,41.6882,41.7343,23300.0
2011-08-30 14:35:00,54.35,54.36,54.26,54.28,16600.0,41.7343,41.742,41.6652,41.6805,16600.0
2011-08-30 14:40:00,54.28,54.36,54.26,54.34,11800.0,41.6805,41.742,41.6652,41.7266,11800.0
2011-08-30 14:45:00,54.34,54.36,54.3,54.31,16200.0,41.7266,41.742,41.6959,41.7036,16200.0
2011-08-30 14:50:00,54.31,54.37,54.23,54.26,24100.0,41.7036,41.7496,41.6421,41.6652,24100.0
2011-08-30 14:55:00,54.25,54.44,54.22,54.44,25200.0,41.6575,41.8034,41.6345,41.8034,25200.0
2011-08-30 15:00:00,54.43,54.43,54.34,54.39,21400.0,41.7957,41.7957,41.7266,41.765,21400.0
2011-08-30 15:05:00,54.37,54.43,54.37,54.4,19100.0,41.7496,41.7957,41.7496,41.7727,19100.0
2011-08-30 15:10:00,54.4,54.41,54.33,54.35,15800.0,41.7727,41.7804,41.7189,41.7343,15800.0
2011-08-30 15:15:00,54.37,54.39,54.33,54.37,17400.0,41.7496,41.765,41.7189,41.7496,17400.0
2011-08-30 15:20:00,54.36,54.41,54.34,54.4,21300.0,41.742,41.7804,41.7266,41.7727,21300.0
2011-08-30 15:25:00,54.4,54.48,54.39,54.48,33700.0,41.7727,41.8341,41.765,41.8341,33700.0
2011-08-30 15:30:00,54.48,54.62,54.47,54.59,31600.0,41.8341,41.9416,41.8264,41.9186,31600.0
2011-08-30 15:35:00,54.59,54.63,54.58,54.62,28900.0,41.9186,41.9493,41.9109,41.9416,28900.0
2011-08-30 15:40:00,54.64,54.76,54.61,54.74,36200.0,41.957,42.0491,41.9339,42.0338,36200.0
2011-08-30 15:45:00,54.72,54.72,54.62,54.65,51000.0,42.0184,42.0184,41.9416,41.9646,51000.0
2011-08-30 15:50:00,54.66,54.68,54.52,54.56,41000.0,41.9723,41.9877,41.8648,41.8955,41000.0
2011-08-30 15:55:00,54.56,54.56,54.42,54.44,75000.0,41.8955,41.8955,41.788,41.8034,75000.0
2011-08-31 09:30:00,54.76,54.98,54.59,54.93,34300.0,42.0491,42.218,41.9186,42.1797,34300.0
2011-08-31 09:35:00,54.89,54.89,54.76,54.84,22700.0,42.1489,42.1489,42.0491,42.1105,22700.0
2011-08-31 09:40:00,54.8,55.09,54.75,55.06,30300.0,42.0798,42.3025,42.0414,42.2795,30300.0
2011-08-31 09:45:00,55.04,55.04,54.92,54.98,22800.0,42.2641,42.2641,42.172,42.218,22800.0
2011-08-31 09:50:00,54.99,55.19,54.99,55.19,16100.0,42.2257,42.3793,42.2257,42.3793,16100.0
2011-08-31 09:55:00,55.17,55.24,55.15,55.2,25900.0,42.3639,42.4177,42.3486,42.387,25900.0
2011-08-31 10:00:00,55.21,55.28,55.2,55.23,21900.0,42.3947,42.4484,42.387,42.41,21900.0
2011-08-31 10:05:00,55.24,55.28,55.11,55.13,20200.0,42.4177,42.4484,42.3179,42.3332,20200.0
2011-08-31 10:10:00,55.11,55.21,55.09,55.18,16400.0,42.3179,42.3947,42.3025,42.3716,16400.0
2011-08-31 10:15:00,55.18,55.28,55.18,55.26,18500.0,42.3716,42.4484,42.3716,42.4331,18500.0
2011-08-31 10:20:00,55.27,55.36,55.27,55.35,13400.0,42.4407,42.5098,42.4407,42.5022,13400.0
2011-08-31 10:25:00,55.34,55.36,55.29,55.36,16800.0,42.4945,42.5098,42.4561,42.5098,16800.0
2011-08-31 10:30:00,55.33,55.39,55.26,55.26,23200.0,42.4868,42.5329,42.4331,42.4331,23200.0
2011-08-31 10:35:00,55.27,55.34,55.26,55.34,15900.0,42.4407,42.4945,42.4331,42.4945,15900.0
2011-08-31 10:40:00,55.33,55.36,55.27,55.29,16000.0,42.4868,42.5098,42.4407,42.4561,16000.0
2011-08-31 10:45:00,55.29,55.35,55.26,55.26,16800.0,42.4561,42.5022,42.4331,42.4331,16800.0
2011-08-31 10:50:00,55.25,55.33,55.21,55.32,16800.0,42.4254,42.4868,42.3947,42.4791,16800.0
2011-08-31 10:55:00,55.32,55.33,55.26,55.3,16300.0,42.4791,42.4868,42.4331,42.4638,16300.0
2011-08-31 11:00:00,55.29,55.3,55.13,55.14,18900.0,42.4561,42.4638,42.3332,42.3409,18900.0
2011-08-31 11:05:00,55.15,55.24,55.14,55.21,13100.0,42.3486,42.4177,42.3409,42.3947,13100.0
2011-08-31 11:10:00,55.23,55.32,55.21,55.3,9200.0,42.41,42.4791,42.3947,42.4638,9200.0
2011-08-31 11:15:00,55.3,55.3,55.14,55.15,13400.0,42.4638,42.4638,42.3409,42.3486,13400.0
2011-08-31 11:20:00,55.15,55.15,54.98,55.0,16600.0,42.3486,42.3486,42.218,42.2334,16600.0
2011-08-31 11:25:00,55.0,55.04,54.96,55.02,11600.0,42.2334,42.2641,42.2027,42.2488,11600.0
2011-08-31 11:30:00,55.03,55.05,54.92,54.93,11700.0,42.2564,42.2718,42.172,42.1797,11700.0
2011-08-31 11:35:00,54.95,55.04,54.95,54.97,14900.0,42.195,42.2641,42.195,42.2104,14900.0
2011-08-31 11:40:00,54.98,55.09,54.98,55.01,7700.0,42.218,42.3025,42.218,42.2411,7700.0
2011-08-31 11:45:00,55.0,55.0,54.89,54.91,12000.0,42.2334,42.2334,42.1489,42.1643,12000.0
2011-08-31 11:50:00,54.9,54.93,54.86,54.91,7400.0,42.1566,42.1797,42.1259,42.1643,7400.0
2011-08-31 11:55:00,54.91,54.92,54.82,54.82,12700.0,42.1643,42.172,42.0952,42.0952,12700.0
2011-08-31 12:00:00,54.82,54.88,54.81,54.88,9200.0,42.0952,42.1413,42.0875,42.1413,9200.0
2011-08-31 12:05:00,54.89,54.99,54.89,54.99,8900.0,42.1489,42.2257,42.1489,42.2257,8900.0
2011-08-31 12:10:00,54.99,55.05,54.99,55.05,5500.0,42.2257,42.2718,42.2257,42.2718,5500.0
2011-08-31 12:15:00,55.09,55.1,55.02,55.03,4900.0,42.3025,42.3102,42.2488,42.2564,4900.0
2011-08-31 12:20:00,55.04,55.15,55.04,55.13,7300.0,42.2641,42.3486,42.2641,42.3332,7300.0
2011-08-31 12:25:00,55.13,55.13,55.07,55.07,5100.0,42.3332,42.3332,42.2872,42.2872,5100.0
2011-08-31 12:30:00,55.05,55.17,55.04,55.13,10700.0,42.2718,42.3639,42.2641,42.3332,10700.0
2011-08-31 12:35:00,55.14,55.17,55.09,55.11,5800.0,42.3409,42.3639,42.3025,42.3179,5800.0
2011-08-31 12:40:00,55.11,55.19,55.09,55.15,10100.0,42.3179,42.3793,42.3025,42.3486,10100.0
2011-08-31 12:45:00,55.15,55.15,55.1,55.13,7700.0,42.3486,42.3486,42.3102,42.3332,7700.0
2011-08-31 12:50:00,55.12,55.2,55.12,55.16,13600.0,42.3255,42.387,42.3255,42.3563,13600.0
2011-08-31 12:55:00,55.17,55.22,55.13,55.22,9200.0,42.3639,42.4023,42.3332,42.4023,9200.0
2011-08-31 13:00:00,55.22,55.26,55.15,55.15,11800.0,42.4023,42.4331,42.3486,42.3486,11800.0
2011-08-31 13:05:00,55.15,55.15,55.08,55.08,8400.0,42.3486,42.3486,42.2948,42.2948,8400.0
2011-08-31 13:10:00,55.09,55.17,55.09,55.16,8200.0,42.3025,42.3639,42.3025,42.3563,8200.0
2011-08-31 13:15:00,55.16,55.16,55.05,55.09,11500.0,42.3563,42.3563,42.2718,42.3025,11500.0
2011-08-31 13:20:00,55.09,55.14,55.07,55.07,7900.0,42.3025,42.3409,42.2872,42.2872,7900.0
2011-08-31 13:25:00,55.07,55.07,55.0,55.05,8800.0,42.2872,42.2872,42.2334,42.2718,8800.0
2011-08-31 13:30:00,55.05,55.09,55.04,55.06,11000.0,42.2718,42.3025,42.2641,42.2795,11000.0
2011-08-31 13:35:00,55.06,55.12,55.05,55.08,7200.0,42.2795,42.3255,42.2718,42.2948,7200.0
2011-08-31 13:40:00,55.08,55.1,55.03,55.04,10100.0,42.2948,42.3102,42.2564,42.2641,10100.0
2011-08-31 13:45:00,55.03,55.03,54.94,54.94,11400.0,42.2564,42.2564,42.1873,42.1873,11400.0
2011-08-31 13:50:00,54.94,54.94,54.84,54.85,8400.0,42.1873,42.1873,42.1105,42.1182,8400.0
2011-08-31 13:55:00,54.85,54.85,54.75,54.75,10400.0,42.1182,42.1182,42.0414,42.0414,10400.0
2011-08-31 14:00:00,54.76,54.78,54.68,54.73,16800.0,42.0491,42.0645,41.9877,42.0261,16800.0
2011-08-31 14:05:00,54.73,54.75,54.68,54.72,13900.0,42.0261,42.0414,41.9877,42.0184,13900.0
2011-08-31 14:10:00,54.73,54.75,54.67,54.67,10400.0,42.0261,42.0414,41.98,41.98,10400.0
2011-08-31 14:15:00,54.68,54.79,54.68,54.79,9900.0,41.9877,42.0721,41.9877,42.0721,9900.0
2011-08-31 14:20:00,54.78,54.86,54.78,54.86,13000.0,42.0645,42.1259,42.0645,42.1259,13000.0
2011-08-31 14:25:00,54.87,54.88,54.83,54.85,11800.0,42.1336,42.1413,42.1029,42.1182,11800.0
2011-08-31 14:30:00,54.84,54.84,54.7,54.71,12600.0,42.1105,42.1105,42.003,42.0107,12600.0
2011-08-31 14:35:00,54.71,54.75,54.6,54.7,18900.0,42.0107,42.0414,41.9263,42.003,18900.0
2011-08-31 14:40:00,54.7,54.7,54.51,54.51,17200.0,42.003,42.003,41.8571,41.8571,17200.0
2011-08-31 14:45:00,54.51,54.62,54.51,54.61,15100.0,41.8571,41.9416,41.8571,41.9339,15100.0
2011-08-31 14:50:00,54.62,54.62,54.37,54.39,27800.0,41.9416,41.9416,41.7496,41.765,27800.0
2011-08-31 14:55:00,54.39,54.56,54.39,54.56,24200.0,41.765,41.8955,41.765,41.8955,24200.0
2011-08-31 15:00:00,54.55,54.58,54.51,54.58,33400.0,41.8879,41.9109,41.8571,41.9109,33400.0
2011-08-31 15:05:00,54.6,54.75,54.59,54.73,25200.0,41.9263,42.0414,41.9186,42.0261,25200.0
2011-08-31 15:10:00,54.71,54.73,54.43,54.43,32600.0,42.0107,42.0261,41.7957,41.7957,32600.0
2011-08-31 15:15:00,54.45,54.45,54.3,54.35,25600.0,41.8111,41.8111,41.6959,41.7343,25600.0
2011-08-31 15:20:00,54.35,54.4,54.29,54.38,44000.0,41.7343,41.7727,41.6882,41.7573,44000.0
2011-08-31 15:25:00,54.38,54.42,54.33,54.41,33800.0,41.7573,41.788,41.7189,41.7804,33800.0
2011-08-31 15:30:00,54.41,54.56,54.41,54.54,25200.0,41.7804,41.8955,41.7804,41.8802,25200.0
2011-08-31 15:35:00,54.55,54.73,54.54,54.7,39600.0,41.8879,42.0261,41.8802,42.003,39600.0
2011-08-31 15:40:00,54.71,54.81,54.7,54.81,36000.0,42.0107,42.0875,42.003,42.0875,36000.0
2011-08-31 15:45:00,54.8,54.84,54.71,54.79,54300.0,42.0798,42.1105,42.0107,42.0721,54300.0
2011-08-31 15:50:00,54.78,54.83,54.65,54.67,47800.0,42.0645,42.1029,41.9646,41.98,47800.0
2011-08-31 15:55:00,54.66,54.71,54.52,54.64,109700.0,41.9723,42.0107,41.8648,41.957,109700.0
2011-09-01 09:30:00,54.65,54.68,54.33,54.33,45600.0,41.9646,41.9877,41.7189,41.7189,45600.0
2011-09-01 09:35:00,54.37,54.48,54.33,54.47,22700.0,41.7496,41.8341,41.7189,41.8264,22700.0
2011-09-01 09:40:00,54.48,54.6,54.48,54.59,63300.0,41.8341,41.9263,41.8341,41.9186,63300.0
2011-09-01 09:45:00,54.6,54.61,54.46,54.46,89300.0,41.9263,41.9339,41.8187,41.8187,89300.0
2011-09-01 09:50:00,54.47,54.47,54.21,54.23,33400.0,41.8264,41.8264,41.6268,41.6421,33400.0
2011-09-01 09:55:00,54.23,54.3,54.23,54.27,21200.0,41.6421,41.6959,41.6421,41.6729,21200.0
2011-09-01 10:00:00,54.27,55.2,54.22,55.13,158800.0,41.6729,42.387,41.6345,42.3332,158800.0
2011-09-01 10:05:00,55.12,55.14,54.93,54.94,65000.0,42.3255,42.3409,42.1797,42.1873,65000.0
2011-09-01 10:10:00,54.94,54.94,54.69,54.7,34100.0,42.1873,42.1873,41.9954,42.003,34100.0
2011-09-01 10:15:00,54.72,54.81,54.67,54.79,18700.0,42.0184,42.0875,41.98,42.0721,18700.0
2011-09-01 10:20:00,54.8,54.83,54.75,54.79,24800.0,42.0798,42.1029,42.0414,42.0721,24800.0
2011-09-01 10:25:00,54.79,54.81,54.73,54.73,20100.0,42.0721,42.0875,42.0261,42.0261,20100.0
2011-09-01 10:30:00,54.73,54.73,54.51,54.62,22800.0,42.0261,42.0261,41.8571,41.9416,22800.0
2011-09-01 10:35:00,54.6,54.63,54.52,54.57,21900.0,41.9263,41.9493,41.8648,41.9032,21900.0
2011-09-01 10:40:00,54.56,54.7,54.53,54.68,15000.0,41.8955,42.003,41.8725,41.9877,15000.0
2011-09-01 10:45:00,54.67,54.7,54.57,54.59,16500.0,41.98,42.003,41.9032,41.9186,16500.0
2011-09-01 10:50:00,54.57,54.75,54.57,54.7,15500.0,41.9032,42.0414,41.9032,42.003,15500.0
2011-09-01 10:55:00,54.68,54.7,54.51,54.52,19200.0,41.9877,42.003,41.8571,41.8648,19200.0
2011-09-01 11:00:00,54.52,54.55,54.39,54.53,14100.0,41.8648,41.8879,41.765,41.8725,14100.0
2011-09-01 11:05:00,54.52,54.52,54.2,54.21,19500.0,41.8648,41.8648,41.6191,41.6268,19500.0
2011-09-01 11:10:00,54.19,54.24,54.06,54.2,25200.0,41.6114,41.6498,41.5116,41.6191,25200.0
2011-09-01 11:15:00,54.18,54.37,54.18,54.37,10000.0,41.6037,41.7496,41.6037,41.7496,10000.0
2011-09-01 11:20:00,54.35,54.45,54.32,54.39,12900.0,41.7343,41.8111,41.7112,41.765,12900.0
2011-09-01 11:25:00,54.39,54.47,54.32,54.47,19600.0,41.765,41.8264,41.7112,41.8264,19600.0
2011-09-01 11:30:00,54.46,54.55,54.43,54.55,14200.0,41.8187,41.8879,41.7957,41.8879,14200.0
2011-09-01 11:35:00,54.55,54.56,54.49,54.53,13400.0,41.8879,41.8955,41.8418,41.8725,13400.0
2011-09-01 11:40:00,54.53,54.56,54.39,54.44,11700.0,41.8725,41.8955,41.765,41.8034,11700.0
2011-09-01 11:45:00,54.43,54.44,54.32,54.4,29300.0,41.7957,41.8034,41.7112,41.7727,29300.0
2011-09-01 11:50:00,54.4,54.44,54.32,54.4,23400.0,41.7727,41.8034,41.7112,41.7727,23400.0
2011-09-01 11:55:00,54.4,54.45,54.36,54.37,21500.0,41.7727,41.8111,41.742,41.7496,21500.0
2011-09-01 12:00:00,54.37,54.37,54.3,54.32,10200.0,41.7496,41.7496,41.6959,41.7112,10200.0
2011-09-01 12:05:00,54.32,54.38,54.27,54.38,9500.0,41.7112,41.7573,41.6729,41.7573,9500.0
2011-09-01 12:10:00,54.35,54.37,54.3,54.31,7300.0,41.7343,41.7496,41.6959,41.7036,7300.0
2011-09-01 12:15:00,54.32,54.32,54.22,54.28,11100.0,41.7112,41.7112,41.6345,41.6805,11100.0
2011-09-01 12:20:00,54.28,54.36,54.28,54.36,8300.0,41.6805,41.742,41.6805,41.742,8300.0
2011-09-01 12:25:00,54.36,54.4,54.33,54.38,16400.0,41.742,41.7727,41.7189,41.7573,16400.0
2011-09-01 12:30:00,54.39,54.41,54.28,54.3,15000.0,41.765,41.7804,41.6805,41.6959,15000.0
2011-09-01 12:35:00,54.3,54.38,54.29,54.35,10600.0,41.6959,41.7573,41.6882,41.7343,10600.0
2011-09-01 12:40:00,54.35,54.38,54.33,54.34,7000.0,41.7343,41.7573,41.7189,41.7266,7000.0
2011-09-01 12:45:00,54.33,54.37,54.27,54.27,13400.0,41.7189,41.7496,41.6729,41.6729,13400.0
2011-09-01 12:50:00,54.27,54.34,54.23,54.23,10100.0,41.6729,41.7266,41.6421,41.6421,10100.0
2011-09-01 12:55:00,54.23,54.3,54.15,54.17,12400.0,41.6421,41.6959,41.5807,41.5961,12400.0
2011-09-01 13:00:00,54.16,54.19,54.12,54.17,7200.0,41.5884,41.6114,41.5577,41.5961,7200.0
2011-09-01 13:05:00,54.17,54.17,54.04,54.05,10500.0,41.5961,41.5961,41.4962,41.5039,10500.0
2011-09-01 13:10:00,54.05,54.17,54.05,54.14,7100.0,41.5039,41.5961,41.5039,41.573,7100.0
2011-09-01 13:15:00,54.14,54.17,54.11,54.15,6300.0,41.573,41.5961,41.55,41.5807,6300.0
2011-09-01 13:20:00,54.16,54.21,54.02,54.02,18700.0,41.5884,41.6268,41.4809,41.4809,18700.0
2011-09-01 13:25:00,54.01,54.19,54.0,54.16,11500.0,41.4732,41.6114,41.4655,41.5884,11500.0
2011-09-01 13:30:00,54.15,54.15,54.04,54.08,14200.0,41.5807,41.5807,41.4962,41.527,14200.0
2011-09-01 13:35:00,54.08,54.08,53.95,53.95,13600.0,41.527,41.527,41.4271,41.4271,13600.0
2011-09-01 13:40:00,53.95,53.95,53.81,53.86,16900.0,41.4271,41.4271,41.3196,41.358,16900.0
2011-09-01 13:45:00,53.86,53.91,53.82,53.9,12000.0,41.358,41.3964,41.3273,41.3887,12000.0
2011-09-01 13:50:00,53.91,53.91,53.69,53.69,22100.0,41.3964,41.3964,41.2275,41.2275,22100.0
2011-09-01 13:55:00,53.68,53.81,53.66,53.76,26500.0,41.2198,41.3196,41.2044,41.2812,26500.0
2011-09-01 14:00:00,53.75,53.76,53.62,53.62,24800.0,41.2736,41.2812,41.1737,41.1737,24800.0
2011-09-01 14:05:00,53.66,53.69,53.62,53.65,20700.0,41.2044,41.2275,41.1737,41.1968,20700.0
2011-09-01 14:10:00,53.65,53.72,53.63,53.71,19900.0,41.1968,41.2505,41.1814,41.2428,19900.0
2011-09-01 14:15:00,53.71,53.74,53.63,53.68,26800.0,41.2428,41.2659,41.1814,41.2198,26800.0
2011-09-01 14:20:00,53.68,53.72,53.59,53.62,11900.0,41.2198,41.2505,41.1507,41.1737,11900.0
2011-09-01 14:25:00,53.66,53.73,53.63,53.67,13600.0,41.2044,41.2582,41.1814,41.2121,13600.0
2011-09-01 14:30:00,53.67,53.76,53.67,53.74,32900.0,41.2121,41.2812,41.2121,41.2659,32900.0
2011-09-01 14:35:00,53.74,53.85,53.71,53.82,15200.0,41.2659,41.3503,41.2428,41.3273,15200.0
2011-09-01 14:40:00,53.81,53.93,53.81,53.88,15800.0,41.3196,41.4118,41.3196,41.3734,15800.0
2011-09-01 14:45:00,53.87,53.91,53.84,53.88,14700.0,41.3657,41.3964,41.3427,41.3734,14700.0
2011-09-01 14:50:00,53.87,53.87,53.81,53.85,9300.0,41.3657,41.3657,41.3196,41.3503,9300.0
2011-09-01 14:55:00,53.86,53.87,53.82,53.84,15100.0,41.358,41.3657,41.3273,41.3427,15100.0
2011-09-01 15:00:00,53.84,53.84,53.66,53.66,31400.0,41.3427,41.3427,41.2044,41.2044,31400.0
2011-09-01 15:05:00,53.66,53.73,53.59,53.61,27800.0,41.2044,41.2582,41.1507,41.166,27800.0
2011-09-01 15:10:00,53.62,53.73,53.61,53.7,23300.0,41.1737,41.2582,41.166,41.2352,23300.0
2011-09-01 15:15:00,53.7,53.74,53.69,53.73,19900.0,41.2352,41.2659,41.2275,41.2582,19900.0
2011-09-01 15:20:00,53.73,53.75,53.64,53.74,34000.0,41.2582,41.2736,41.1891,41.2659,34000.0
2011-09-01 15:25:00,53.75,53.76,53.71,53.72,38300.0,41.2736,41.2812,41.2428,41.2505,38300.0
2011-09-01 15:30:00,53.73,53.73,53.58,53.59,82000.0,41.2582,41.2582,41.143,41.1507,82000.0
2011-09-01 15:35:00,53.59,53.64,53.49,53.5,100000.0,41.1507,41.1891,41.0739,41.0816,100000.0
2011-09-01 15:40:00,53.49,53.52,53.46,53.52,69300.0,41.0739,41.0969,41.0509,41.0969,69300.0
2011-09-01 15:45:00,53.53,53.57,53.49,53.55,90900.0,41.1046,41.1353,41.0739,41.12,90900.0
2011-09-01 15:50:00,53.55,53.56,53.39,53.43,49300.0,41.12,41.1277,40.9971,41.0278,49300.0
2011-09-01 15:55:00,53.43,53.5,53.4,53.44,64900.0,41.0278,41.0816,41.0048,41.0355,64900.0
2011-09-02 09:30:00,52.43,52.71,52.26,52.37,62600.0,40.26,40.475,40.1294,40.2139,62600.0
2011-09-02 09:35:00,52.37,52.41,52.03,52.03,24400.0,40.2139,40.2446,39.9528,39.9528,24400.0
2011-09-02 09:40:00,52.03,52.06,51.87,52.03,30300.0,39.9528,39.9758,39.8299,39.9528,30300.0
2011-09-02 09:45:00,52.03,52.08,51.88,52.06,35600.0,39.9528,39.9912,39.8376,39.9758,35600.0
2011-09-02 09:50:00,52.06,52.1,51.91,51.97,40600.0,39.9758,40.0066,39.8607,39.9067,40600.0
2011-09-02 09:55:00,51.96,52.12,51.9,52.09,22300.0,39.899,40.0219,39.853,39.9989,22300.0
2011-09-02 10:00:00,52.07,52.12,52.0,52.02,49300.0,39.9835,40.0219,39.9298,39.9451,49300.0
2011-09-02 10:05:00,52.0,52.22,51.99,52.21,32800.0,39.9298,40.0987,39.9221,40.091,32800.0
2011-09-02 10:10:00,52.21,52.22,52.05,52.09,27400.0,40.091,40.0987,39.9682,39.9989,27400.0
2011-09-02 10:15:00,52.07,52.1,51.99,52.1,13400.0,39.9835,40.0066,39.9221,40.0066,13400.0
2011-09-02 10:20:00,52.09,52.09,52.0,52.02,26000.0,39.9989,39.9989,39.9298,39.9451,26000.0
2011-09-02 10:25:00,52.01,52.06,51.97,52.05,46100.0,39.9374,39.9758,39.9067,39.9682,46100.0
2011-09-02 10:30:00,52.06,52.07,51.94,52.0,24800.0,39.9758,39.9835,39.8837,39.9298,24800.0
2011-09-02 10:35:00,52.0,52.05,51.94,52.05,30900.0,39.9298,39.9682,39.8837,39.9682,30900.0
2011-09-02 10:40:00,52.05,52.06,51.91,51.93,21400.0,39.9682,39.9758,39.8607,39.876,21400.0
2011-09-02 10:45:00,51.95,52.02,51.88,52.0,21600.0,39.8914,39.9451,39.8376,39.9298,21600.0
2011-09-02 10:50:00,52.01,52.06,51.94,52.03,16700.0,39.9374,39.9758,39.8837,39.9528,16700.0
2011-09-02 10:55:00,52.0,52.21,51.98,52.21,17600.0,39.9298,40.091,39.9144,40.091,17600.0
2011-09-02 11:00:00,52.2,52.28,52.17,52.23,18000.0,40.0833,40.1448,40.0603,40.1064,18000.0
2011-09-02 11:05:00,52.26,52.28,52.21,52.21,14000.0,40.1294,40.1448,40.091,40.091,14000.0
2011-09-02 11:10:00,52.21,52.4,52.19,52.36,18400.0,40.091,40.2369,40.0757,40.2062,18400.0
2011-09-02 11:15:00,52.34,52.39,52.32,52.32,19300.0,40.1908,40.2292,40.1755,40.1755,19300.0
2011-09-02 11:20:00,52.31,52.47,52.31,52.4,14000.0,40.1678,40.2907,40.1678,40.2369,14000.0
2011-09-02 11:25:00,52.41,52.51,52.4,52.48,25800.0,40.2446,40.3214,40.2369,40.2983,25800.0
2011-09-02 11:30:00,52.46,52.46,52.38,52.45,13700.0,40.283,40.283,40.2216,40.2753,13700.0
2011-09-02 11:35:00,52.46,52.56,52.41,52.54,12500.0,40.283,40.3598,40.2446,40.3444,12500.0
2011-09-02 11:40:00,52.53,52.54,52.48,52.5,7600.0,40.3367,40.3444,40.2983,40.3137,7600.0
2011-09-02 11:45:00,52.48,52.48,52.38,52.39,15400.0,40.2983,40.2983,40.2216,40.2292,15400.0
2011-09-02 11:50:00,52.37,52.38,52.28,52.33,14700.0,40.2139,40.2216,40.1448,40.1832,14700.0
2011-09-02 11:55:00,52.34,52.36,52.29,52.34,10700.0,40.1908,40.2062,40.1524,40.1908,10700.0
2011-09-02 12:00:00,52.35,52.41,52.34,52.41,10400.0,40.1985,40.2446,40.1908,40.2446,10400.0
2011-09-02 12:05:00,52.41,52.48,52.4,52.4,19700.0,40.2446,40.2983,40.2369,40.2369,19700.0
2011-09-02 12:10:00,52.4,52.42,52.36,52.41,9100.0,40.2369,40.2523,40.2062,40.2446,9100.0
2011-09-02 12:15:00,52.42,52.42,52.36,52.38,7200.0,40.2523,40.2523,40.2062,40.2216,7200.0
2011-09-02 12:20:00,52.39,52.41,52.36,52.36,8700.0,40.2292,40.2446,40.2062,40.2062,8700.0
2011-09-02 12:25:00,52.33,52.34,52.3,52.34,4200.0,40.1832,40.1908,40.1601,40.1908,4200.0
2011-09-02 12:30:00,52.33,52.38,52.32,52.36,11800.0,40.1832,40.2216,40.1755,40.2062,11800.0
2011-09-02 12:35:00,52.37,52.39,52.35,52.38,6100.0,40.2139,40.2292,40.1985,40.2216,6100.0
2011-09-02 12:40:00,52.4,52.42,52.36,52.42,10400.0,40.2369,40.2523,40.2062,40.2523,10400.0
2011-09-02 12:45:00,52.42,52.42,52.35,52.36,21900.0,40.2523,40.2523,40.1985,40.2062,21900.0
2011-09-02 12:50:00,52.38,52.4,52.35,52.37,13700.0,40.2216,40.2369,40.1985,40.2139,13700.0
2011-09-02 12:55:00,52.37,52.41,52.37,52.4,11800.0,40.2139,40.2446,40.2139,40.2369,11800.0
2011-09-02 13:00:00,52.4,52.41,52.28,52.29,10400.0,40.2369,40.2446,40.1448,40.1524,10400.0
2011-09-02 13:05:00,52.29,52.29,52.17,52.17,12800.0,40.1524,40.1524,40.0603,40.0603,12800.0
2011-09-02 13:10:00,52.18,52.25,52.17,52.2,9500.0,40.068,40.1217,40.0603,40.0833,9500.0
2011-09-02 13:15:00,52.18,52.21,52.12,52.14,9300.0,40.068,40.091,40.0219,40.0373,9300.0
2011-09-02 13:20:00,52.14,52.2,52.14,52.18,10300.0,40.0373,40.0833,40.0373,40.068,10300.0
2011-09-02 13:25:00,52.19,52.24,52.19,52.22,8700.0,40.0757,40.1141,40.0757,40.0987,8700.0
2011-09-02 13:30:00,52.22,52.26,52.2,52.2,17900.0,40.0987,40.1294,40.0833,40.0833,17900.0
2011-09-02 13:35:00,52.21,52.21,52.14,52.16,10200.0,40.091,40.091,40.0373,40.0526,10200.0
2011-09-02 13:40:00,52.17,52.21,52.16,52.16,14300.0,40.0603,40.091,40.0526,40.0526,14300.0
2011-09-02 13:45:00,52.16,52.22,52.16,52.2,31300.0,40.0526,40.0987,40.0526,40.0833,31300.0
2011-09-02 13:50:00,52.21,52.26,52.19,52.19,23300.0,40.091,40.1294,40.0757,40.0757,23300.0
2011-09-02 13:55:00,52.21,52.31,52.21,52.3,13400.0,40.091,40.1678,40.091,40.1601,13400.0
2011-09-02 14:00:00,52.29,52.3,52.24,52.25,18300.0,40.1524,40.1601,40.1141,40.1217,18300.0
2011-09-02 14:05:00,52.25,52.28,52.21,52.25,11700.0,40.1217,40.1448,40.091,40.1217,11700.0
2011-09-02 14:10:00,52.24,52.26,52.04,52.08,38400.0,40.1141,40.1294,39.9605,39.9912,38400.0
2011-09-02 14:15:00,52.07,52.09,52.03,52.06,11700.0,39.9835,39.9989,39.9528,39.9758,11700.0
2011-09-02 14:20:00,52.05,52.11,52.03,52.06,9200.0,39.9682,40.0142,39.9528,39.9758,9200.0
2011-09-02 14:25:00,52.05,52.14,52.05,52.09,10600.0,39.9682,40.0373,39.9682,39.9989,10600.0
2011-09-02 14:30:00,52.1,52.1,51.91,51.95,28800.0,40.0066,40.0066,39.8607,39.8914,28800.0
2011-09-02 14:35:00,51.96,52.01,51.94,51.96,11100.0,39.899,39.9374,39.8837,39.899,11100.0
2011-09-02 14:40:00,51.96,52.04,51.93,51.96,9800.0,39.899,39.9605,39.876,39.899,9800.0
2011-09-02 14:45:00,51.96,52.0,51.86,51.86,9400.0,39.899,39.9298,39.8223,39.8223,9400.0
2011-09-02 14:50:00,51.86,51.9,51.85,51.89,22400.0,39.8223,39.853,39.8146,39.8453,22400.0
2011-09-02 14:55:00,51.89,51.91,51.85,51.86,18500.0,39.8453,39.8607,39.8146,39.8223,18500.0
2011-09-02 15:00:00,51.85,51.88,51.76,51.77,21000.0,39.8146,39.8376,39.7455,39.7532,21000.0
2011-09-02 15:05:00,51.76,51.82,51.76,51.82,16200.0,39.7455,39.7915,39.7455,39.7915,16200.0
2011-09-02 15:10:00,51.82,51.82,51.73,51.8,21700.0,39.7915,39.7915,39.7224,39.7762,21700.0
2011-09-02 15:15:00,51.8,51.8,51.72,51.79,16300.0,39.7762,39.7762,39.7148,39.7685,16300.0
2011-09-02 15:20:00,51.8,51.9,51.8,51.89,29400.0,39.7762,39.853,39.7762,39.8453,29400.0
2011-09-02 15:25:00,51.88,51.89,51.86,51.87,26000.0,39.8376,39.8453,39.8223,39.8299,26000.0
2011-09-02 15:30:00,51.88,51.9,51.83,51.9,40100.0,39.8376,39.853,39.7992,39.853,40100.0
2011-09-02 15:35:00,51.9,51.96,51.86,51.95,44600.0,39.853,39.899,39.8223,39.8914,44600.0
2011-09-02 15:40:00,51.95,52.05,51.95,51.98,36000.0,39.8914,39.9682,39.8914,39.9144,36000.0
2011-09-02 15:45:00,51.98,52.0,51.94,51.95,60800.0,39.9144,39.9298,39.8837,39.8914,60800.0
2011-09-02 15:50:00,51.95,51.96,51.84,51.94,39200.0,39.8914,39.899,39.8069,39.8837,39200.0
2011-09-02 15:55:00,51.94,51.96,51.78,51.8,82600.0,39.8837,39.899,39.7608,39.7762,82600.0
2011-09-06 09:30:00,50.35,50.59,50.14,50.28,77000.0,38.6628,38.8471,38.5015,38.609,77000.0
2011-09-06 09:35:00,50.25,50.35,50.14,50.27,56000.0,38.586,38.6628,38.5015,38.6013,56000.0
2011-09-06 09:40:00,50.29,50.29,49.97,50.01,55900.0,38.6167,38.6167,38.371,38.4017,55900.0
2011-09-06 09:45:00,50.04,50.15,50.0,50.13,40000.0,38.4247,38.5092,38.394,38.4938,40000.0
2011-09-06 09:50:00,50.14,50.31,50.12,50.31,59800.0,38.5015,38.632,38.4861,38.632,59800.0
2011-09-06 09:55:00,50.32,50.43,50.32,50.41,27100.0,38.6397,38.7242,38.6397,38.7088,27100.0
2011-09-06 10:00:00,50.43,50.59,50.43,50.55,72800.0,38.7242,38.8471,38.7242,38.8163,72800.0
2011-09-06 10:05:00,50.57,50.61,50.5,50.59,40300.0,38.8317,38.8624,38.7779,38.8471,40300.0
2011-09-06 10:10:00,50.59,50.66,50.54,50.54,36900.0,38.8471,38.9008,38.8087,38.8087,36900.0
2011-09-06 10:15:00,50.55,50.59,50.52,50.56,33500.0,38.8163,38.8471,38.7933,38.824,33500.0
2011-09-06 10:20:00,50.56,50.56,50.47,50.49,30100.0,38.824,38.824,38.7549,38.7703,30100.0
2011-09-06 10:25:00,50.49,50.54,50.4,50.43,36300.0,38.7703,38.8087,38.7012,38.7242,36300.0
2011-09-06 10:30:00,50.43,50.49,50.4,50.45,32600.0,38.7242,38.7703,38.7012,38.7395,32600.0
2011-09-06 10:35:00,50.47,50.55,50.43,50.47,35400.0,38.7549,38.8163,38.7242,38.7549,35400.0
2011-09-06 10:40:00,50.5,50.63,50.46,50.51,32300.0,38.7779,38.8778,38.7472,38.7856,32300.0
2011-09-06 10:45:00,50.5,50.5,50.39,50.45,18400.0,38.7779,38.7779,38.6935,38.7395,18400.0
2011-09-06 10:50:00,50.48,50.71,50.47,50.7,19600.0,38.7626,38.9392,38.7549,38.9315,19600.0
2011-09-06 10:55:00,50.71,50.88,50.69,50.87,72200.0,38.9392,39.0697,38.9238,39.0621,72200.0
2011-09-06 11:00:00,50.85,50.88,50.81,50.81,47800.0,39.0467,39.0697,39.016,39.016,47800.0
2011-09-06 11:05:00,50.81,50.9,50.77,50.9,39600.0,39.016,39.0851,38.9853,39.0851,39600.0
2011-09-06 11:10:00,50.9,51.03,50.84,51.03,41600.0,39.0851,39.1849,39.039,39.1849,41600.0
2011-09-06 11:15:00,51.01,51.24,51.01,51.12,39600.0,39.1696,39.3462,39.1696,39.254,39600.0
2011-09-06 11:20:00,51.11,51.12,51.02,51.06,29500.0,39.2463,39.254,39.1772,39.208,29500.0
2011-09-06 11:25:00,51.05,51.08,51.0,51.07,19700.0,39.2003,39.2233,39.1619,39.2156,19700.0
2011-09-06 11:30:00,51.07,51.14,51.06,51.06,16800.0,39.2156,39.2694,39.208,39.208,16800.0
2011-09-06 11:35:00,51.05,51.12,51.01,51.03,17000.0,39.2003,39.254,39.1696,39.1849,17000.0
2011-09-06 11:40:00,51.03,51.08,51.0,51.08,16200.0,39.1849,39.2233,39.1619,39.2233,16200.0
2011-09-06 11:45:00,51.08,51.1,51.0,51.01,16900.0,39.2233,39.2387,39.1619,39.1696,16900.0
2011-09-06 11:50:00,51.02,51.14,51.02,51.04,22200.0,39.1772,39.2694,39.1772,39.1926,22200.0
2011-09-06 11:55:00,51.05,51.27,51.05,51.25,22000.0,39.2003,39.3692,39.2003,39.3539,22000.0
2011-09-06 12:00:00,51.25,51.26,51.14,51.16,24400.0,39.3539,39.3615,39.2694,39.2847,24400.0
2011-09-06 12:05:00,51.18,51.26,51.18,51.18,22900.0,39.3001,39.3615,39.3001,39.3001,22900.0
2011-09-06 12:10:00,51.18,51.21,51.14,51.19,14600.0,39.3001,39.3231,39.2694,39.3078,14600.0
2011-09-06 12:15:00,51.19,51.27,51.19,51.26,28300.0,39.3078,39.3692,39.3078,39.3615,28300.0
2011-09-06 12:20:00,51.27,51.34,51.26,51.31,23400.0,39.3692,39.423,39.3615,39.3999,23400.0
2011-09-06 12:25:00,51.31,51.32,51.22,51.24,14000.0,39.3999,39.4076,39.3308,39.3462,14000.0
2011-09-06 12:30:00,51.24,51.26,51.2,51.2,21100.0,39.3462,39.3615,39.3155,39.3155,21100.0
2011-09-06 12:35:00,51.21,51.22,51.16,51.18,12800.0,39.3231,39.3308,39.2847,39.3001,12800.0
2011-09-06 12:40:00,51.18,51.19,51.17,51.19,10500.0,39.3001,39.3078,39.2924,39.3078,10500.0
2011-09-06 12:45:00,51.2,51.26,51.19,51.24,21500.0,39.3155,39.3615,39.3078,39.3462,21500.0
2011-09-06 12:50:00,51.25,51.26,51.15,51.16,19300.0,39.3539,39.3615,39.2771,39.2847,19300.0
2011-09-06 12:55:00,51.17,51.27,51.17,51.26,15600.0,39.2924,39.3692,39.2924,39.3615,15600.0
2011-09-06 13:00:00,51.26,51.27,51.24,51.26,23300.0,39.3615,39.3692,39.3462,39.3615,23300.0
2011-09-06 13:05:00,51.26,51.38,51.26,51.37,26300.0,39.3615,39.4537,39.3615,39.446,26300.0
2011-09-06 13:10:00,51.37,51.51,51.36,51.48,31200.0,39.446,39.5535,39.4383,39.5305,31200.0
2011-09-06 13:15:00,51.48,51.48,51.4,51.47,28400.0,39.5305,39.5305,39.469,39.5228,28400.0
2011-09-06 13:20:00,51.47,51.53,51.47,51.51,19100.0,39.5228,39.5689,39.5228,39.5535,19100.0
2011-09-06 13:25:00,51.51,51.51,51.43,51.44,19500.0,39.5535,39.5535,39.4921,39.4998,19500.0
2011-09-06 13:30:00,51.43,51.43,51.33,51.36,19800.0,39.4921,39.4921,39.4153,39.4383,19800.0
2011-09-06 13:35:00,51.36,51.46,51.33,51.45,25200.0,39.4383,39.5151,39.4153,39.5074,25200.0
2011-09-06 13:40:00,51.46,51.57,51.45,51.56,25100.0,39.5151,39.5996,39.5074,39.5919,25100.0
2011-09-06 13:45:00,51.57,51.69,51.57,51.69,16300.0,39.5996,39.6917,39.5996,39.6917,16300.0
2011-09-06 13:50:00,51.69,51.7,51.63,51.65,28400.0,39.6917,39.6994,39.6456,39.661,28400.0
2011-09-06 13:55:00,51.65,51.65,51.59,51.59,20800.0,39.661,39.661,39.6149,39.6149,20800.0
2011-09-06 14:00:00,51.6,51.61,51.53,51.55,29700.0,39.6226,39.6303,39.5689,39.5842,29700.0
2011-09-06 14:05:00,51.55,51.64,51.54,51.59,40000.0,39.5842,39.6533,39.5765,39.6149,40000.0
2011-09-06 14:10:00,51.6,51.7,51.59,51.69,26700.0,39.6226,39.6994,39.6149,39.6917,26700.0
2011-09-06 14:15:00,51.69,51.77,51.69,51.72,46800.0,39.6917,39.7532,39.6917,39.7148,46800.0
2011-09-06 14:20:00,51.73,51.74,51.66,51.7,26200.0,39.7224,39.7301,39.6687,39.6994,26200.0
2011-09-06 14:25:00,51.7,51.75,51.7,51.7,33400.0,39.6994,39.7378,39.6994,39.6994,33400.0
2011-09-06 14:30:00,51.7,51.7,51.63,51.64,25400.0,39.6994,39.6994,39.6456,39.6533,25400.0
2011-09-06 14:35:00,51.65,51.66,51.57,51.57,26000.0,39.661,39.6687,39.5996,39.5996,26000.0
2011-09-06 14:40:00,51.58,51.59,51.51,51.53,36700.0,39.6073,39.6149,39.5535,39.5689,36700.0
2011-09-06 14:45:00,51.53,51.54,51.48,51.49,22400.0,39.5689,39.5765,39.5305,39.5381,22400.0
2011-09-06 14:50:00,51.48,51.5,51.42,51.42,28600.0,39.5305,39.5458,39.4844,39.4844,28600.0
2011-09-06 14:55:00,51.43,51.44,51.39,51.41,21800.0,39.4921,39.4998,39.4614,39.4767,21800.0
2011-09-06 15:00:00,51.41,51.43,51.25,51.27,55100.0,39.4767,39.4921,39.3539,39.3692,55100.0
2011-09-06 15:05:00,51.26,51.26,51.2,51.26,24600.0,39.3615,39.3615,39.3155,39.3615,24600.0
2011-09-06 15:10:00,51.26,51.27,51.2,51.2,53800.0,39.3615,39.3692,39.3155,39.3155,53800.0
2011-09-06 15:15:00,51.2,51.22,51.17,51.22,35100.0,39.3155,39.3308,39.2924,39.3308,35100.0
2011-09-06 15:20:00,51.23,51.33,51.22,51.29,27800.0,39.3385,39.4153,39.3308,39.3846,27800.0
2011-09-06 15:25:00,51.29,51.32,51.29,51.31,60000.0,39.3846,39.4076,39.3846,39.3999,60000.0
2011-09-06 15:30:00,51.3,51.32,51.23,51.24,54100.0,39.3922,39.4076,39.3385,39.3462,54100.0
2011-09-06 15:35:00,51.23,51.37,51.22,51.36,105400.0,39.3385,39.446,39.3308,39.4383,105400.0
2011-09-06 15:40:00,51.37,51.46,51.36,51.44,73500.0,39.446,39.5151,39.4383,39.4998,73500.0
2011-09-06 15:45:00,51.45,51.57,51.41,51.53,80500.0,39.5074,39.5996,39.4767,39.5689,80500.0
2011-09-06 15:50:00,51.53,51.66,51.49,51.62,85800.0,39.5689,39.6687,39.5381,39.638,85800.0
2011-09-06 15:55:00,51.63,51.69,51.6,51.66,191000.0,39.6456,39.6917,39.6226,39.6687,191000.0
2011-09-07 09:30:00,52.48,52.51,52.21,52.24,31100.0,40.2983,40.3214,40.091,40.1141,31100.0
2011-09-07 09:35:00,52.25,52.26,52.08,52.21,16600.0,40.1217,40.1294,39.9912,40.091,16600.0
2011-09-07 09:40:00,52.22,52.3,52.18,52.3,40300.0,40.0987,40.1601,40.068,40.1601,40300.0
2011-09-07 09:45:00,52.3,52.39,52.28,52.33,32300.0,40.1601,40.2292,40.1448,40.1832,32300.0
2011-09-07 09:50:00,52.33,52.42,52.32,52.37,23700.0,40.1832,40.2523,40.1755,40.2139,23700.0
2011-09-07 09:55:00,52.37,52.53,52.33,52.48,37200.0,40.2139,40.3367,40.1832,40.2983,37200.0
2011-09-07 10:00:00,52.48,52.59,52.47,52.59,36400.0,40.2983,40.3828,40.2907,40.3828,36400.0
2011-09-07 10:05:00,52.6,52.83,52.59,52.78,32800.0,40.3905,40.5671,40.3828,40.5287,32800.0
2011-09-07 10:10:00,52.78,52.85,52.78,52.82,28700.0,40.5287,40.5825,40.5287,40.5594,28700.0
2011-09-07 10:15:00,52.82,52.83,52.71,52.76,39300.0,40.5594,40.5671,40.475,40.5134,39300.0
2011-09-07 10:20:00,52.77,52.87,52.76,52.84,20700.0,40.521,40.5978,40.5134,40.5748,20700.0
2011-09-07 10:25:00,52.84,52.84,52.62,52.62,21800.0,40.5748,40.5748,40.4058,40.4058,21800.0
2011-09-07 10:30:00,52.61,52.68,52.58,52.62,22900.0,40.3982,40.4519,40.3751,40.4058,22900.0
2011-09-07 10:35:00,52.62,52.74,52.6,52.68,22200.0,40.4058,40.498,40.3905,40.4519,22200.0
2011-09-07 10:40:00,52.69,52.84,52.69,52.75,20900.0,40.4596,40.5748,40.4596,40.5057,20900.0
2011-09-07 10:45:00,52.74,52.74,52.64,52.66,18800.0,40.498,40.498,40.4212,40.4366,18800.0
2011-09-07 10:50:00,52.65,52.66,52.53,52.55,25700.0,40.4289,40.4366,40.3367,40.3521,25700.0
2011-09-07 10:55:00,52.55,52.56,52.51,52.55,15600.0,40.3521,40.3598,40.3214,40.3521,15600.0
2011-09-07 11:00:00,52.53,52.59,52.52,52.55,23500.0,40.3367,40.3828,40.3291,40.3521,23500.0
2011-09-07 11:05:00,52.55,52.66,52.52,52.63,27000.0,40.3521,40.4366,40.3291,40.4135,27000.0
2011-09-07 11:10:00,52.67,52.75,52.66,52.71,27700.0,40.4442,40.5057,40.4366,40.475,27700.0
2011-09-07 11:15:00,52.71,52.73,52.6,52.65,21200.0,40.475,40.4903,40.3905,40.4289,21200.0
2011-09-07 11:20:00,52.65,52.74,52.6,52.71,24900.0,40.4289,40.498,40.3905,40.475,24900.0
2011-09-07 11:25:00,52.71,52.79,52.71,52.75,12100.0,40.475,40.5364,40.475,40.5057,12100.0
2011-09-07 11:30:00,52.75,52.75,52.68,52.68,25800.0,40.5057,40.5057,40.4519,40.4519,25800.0
2011-09-07 11:35:00,52.69,52.7,52.68,52.68,16000.0,40.4596,40.4673,40.4519,40.4519,16000.0
2011-09-07 11:40:00,52.69,52.7,52.68,52.7,16200.0,40.4596,40.4673,40.4519,40.4673,16200.0
2011-09-07 11:45:00,52.7,52.75,52.69,52.75,12600.0,40.4673,40.5057,40.4596,40.5057,12600.0
2011-09-07 11:50:00,52.77,52.78,52.7,52.7,16300.0,40.521,40.5287,40.4673,40.4673,16300.0
2011-09-07 11:55:00,52.71,52.74,52.66,52.66,18700.0,40.475,40.498,40.4366,40.4366,18700.0
2011-09-07 12:00:00,52.66,52.7,52.65,52.66,16900.0,40.4366,40.4673,40.4289,40.4366,16900.0
2011-09-07 12:05:00,52.66,52.69,52.64,52.67,13000.0,40.4366,40.4596,40.4212,40.4442,13000.0
2011-09-07 12:10:00,52.67,52.71,52.66,52.7,15400.0,40.4442,40.475,40.4366,40.4673,15400.0
2011-09-07 12:15:00,52.7,52.72,52.7,52.7,13200.0,40.4673,40.4826,40.4673,40.4673,13200.0
2011-09-07 12:20:00,52.7,52.71,52.66,52.66,15200.0,40.4673,40.475,40.4366,40.4366,15200.0
2011-09-07 12:25:00,52.65,52.67,52.62,52.63,15600.0,40.4289,40.4442,40.4058,40.4135,15600.0
2011-09-07 12:30:00,52.65,52.74,52.64,52.73,18800.0,40.4289,40.498,40.4212,40.4903,18800.0
2011-09-07 12:35:00,52.73,52.78,52.71,52.73,17000.0,40.4903,40.5287,40.475,40.4903,17000.0
2011-09-07 12:40:00,52.73,52.74,52.67,52.67,28300.0,40.4903,40.498,40.4442,40.4442,28300.0
2011-09-07 12:45:00,52.67,52.72,52.64,52.65,15100.0,40.4442,40.4826,40.4212,40.4289,15100.0
2011-09-07 12:50:00,52.65,52.68,52.65,52.68,7000.0,40.4289,40.4519,40.4289,40.4519,7000.0
2011-09-07 12:55:00,52.69,52.72,52.68,52.72,12900.0,40.4596,40.4826,40.4519,40.4826,12900.0
2011-09-07 13:00:00,52.72,52.73,52.7,52.73,14100.0,40.4826,40.4903,40.4673,40.4903,14100.0
2011-09-07 13:05:00,52.73,52.77,52.73,52.73,23300.0,40.4903,40.521,40.4903,40.4903,23300.0
2011-09-07 13:10:00,52.73,52.8,52.73,52.8,18200.0,40.4903,40.5441,40.4903,40.5441,18200.0
2011-09-07 13:15:00,52.8,52.85,52.8,52.83,13000.0,40.5441,40.5825,40.5441,40.5671,13000.0
2011-09-07 13:20:00,52.83,52.89,52.83,52.89,22500.0,40.5671,40.6132,40.5671,40.6132,22500.0
2011-09-07 13:25:00,52.89,52.9,52.85,52.89,16000.0,40.6132,40.6209,40.5825,40.6132,16000.0
2011-09-07 13:30:00,52.89,52.89,52.85,52.87,17800.0,40.6132,40.6132,40.5825,40.5978,17800.0
2011-09-07 13:35:00,52.87,52.91,52.87,52.91,16600.0,40.5978,40.6285,40.5978,40.6285,16600.0
2011-09-07 13:40:00,52.91,52.92,52.85,52.88,14500.0,40.6285,40.6362,40.5825,40.6055,14500.0
2011-09-07 13:45:00,52.88,52.94,52.87,52.93,11300.0,40.6055,40.6516,40.5978,40.6439,11300.0
2011-09-07 13:50:00,52.93,52.94,52.91,52.94,22500.0,40.6439,40.6516,40.6285,40.6516,22500.0
2011-09-07 13:55:00,52.94,53.03,52.94,53.02,23100.0,40.6516,40.7207,40.6516,40.713,23100.0
2011-09-07 14:00:00,53.0,53.09,52.99,53.08,36700.0,40.6976,40.7668,40.69,40.7591,36700.0
2011-09-07 14:05:00,53.09,53.19,53.09,53.18,23100.0,40.7668,40.8435,40.7668,40.8359,23100.0
2011-09-07 14:10:00,53.18,53.21,53.15,53.2,15900.0,40.8359,40.8589,40.8128,40.8512,15900.0
2011-09-07 14:15:00,53.2,53.25,53.14,53.19,20000.0,40.8512,40.8896,40.8051,40.8435,20000.0
2011-09-07 14:20:00,53.2,53.2,53.13,53.15,15200.0,40.8512,40.8512,40.7975,40.8128,15200.0
2011-09-07 14:25:00,53.15,53.18,53.13,53.16,32100.0,40.8128,40.8359,40.7975,40.8205,32100.0
2011-09-07 14:30:00,53.17,53.17,53.13,53.13,25600.0,40.8282,40.8282,40.7975,40.7975,25600.0
2011-09-07 14:35:00,53.14,53.15,53.08,53.08,15600.0,40.8051,40.8128,40.7591,40.7591,15600.0
2011-09-07 14:40:00,53.08,53.13,53.08,53.13,31300.0,40.7591,40.7975,40.7591,40.7975,31300.0
2011-09-07 14:45:00,53.13,53.2,53.13,53.19,21500.0,40.7975,40.8512,40.7975,40.8435,21500.0
2011-09-07 14:50:00,53.19,53.2,53.15,53.15,14600.0,40.8435,40.8512,40.8128,40.8128,14600.0
2011-09-07 14:55:00,53.16,53.22,53.15,53.19,13700.0,40.8205,40.8666,40.8128,40.8435,13700.0
2011-09-07 15:00:00,53.2,53.2,53.14,53.15,17400.0,40.8512,40.8512,40.8051,40.8128,17400.0
2011-09-07 15:05:00,53.15,53.16,53.11,53.15,15800.0,40.8128,40.8205,40.7821,40.8128,15800.0
2011-09-07 15:10:00,53.14,53.15,53.09,53.13,15400.0,40.8051,40.8128,40.7668,40.7975,15400.0
2011-09-07 15:15:00,53.14,53.14,53.11,53.12,15800.0,40.8051,40.8051,40.7821,40.7898,15800.0
2011-09-07 15:20:00,53.13,53.15,53.05,53.06,22800.0,40.7975,40.8128,40.736,40.7437,22800.0
2011-09-07 15:25:00,53.06,53.12,53.06,53.12,14600.0,40.7437,40.7898,40.7437,40.7898,14600.0
2011-09-07 15:30:00,53.12,53.15,53.04,53.04,45400.0,40.7898,40.8128,40.7284,40.7284,45400.0
2011-09-07 15:35:00,53.04,53.05,52.95,52.98,49800.0,40.7284,40.736,40.6592,40.6823,49800.0
2011-09-07 15:40:00,52.98,53.05,52.96,52.96,48900.0,40.6823,40.736,40.6669,40.6669,48900.0
2011-09-07 15:45:00,52.96,52.97,52.9,52.91,55600.0,40.6669,40.6746,40.6209,40.6285,55600.0
2011-09-07 15:50:00,52.92,53.01,52.89,53.0,47900.0,40.6362,40.7053,40.6132,40.6976,47900.0
2011-09-07 15:55:00,53.0,53.14,52.99,53.11,121000.0,40.6976,40.8051,40.69,40.7821,121000.0
2011-09-08 09:30:00,52.88,52.91,52.6,52.77,27100.0,40.6055,40.6285,40.3905,40.521,27100.0
2011-09-08 09:35:00,52.8,52.87,52.71,52.85,29800.0,40.5441,40.5978,40.475,40.5825,29800.0
2011-09-08 09:40:00,52.86,53.01,52.86,53.0,23000.0,40.5901,40.7053,40.5901,40.6976,23000.0
2011-09-08 09:45:00,53.0,53.01,52.95,52.98,83000.0,40.6976,40.7053,40.6592,40.6823,83000.0
2011-09-08 09:50:00,52.98,52.99,52.9,52.95,29900.0,40.6823,40.69,40.6209,40.6592,29900.0
2011-09-08 09:55:00,52.93,52.93,52.81,52.84,30200.0,40.6439,40.6439,40.5517,40.5748,30200.0
2011-09-08 10:00:00,52.84,52.9,52.8,52.88,70000.0,40.5748,40.6209,40.5441,40.6055,70000.0
2011-09-08 10:05:00,52.89,52.92,52.81,52.92,26000.0,40.6132,40.6362,40.5517,40.6362,26000.0
2011-09-08 10:10:00,52.91,52.97,52.89,52.95,30300.0,40.6285,40.6746,40.6132,40.6592,30300.0
2011-09-08 10:15:00,52.95,52.96,52.88,52.95,20000.0,40.6592,40.6669,40.6055,40.6592,20000.0
2011-09-08 10:20:00,52.94,53.01,52.94,52.95,30600.0,40.6516,40.7053,40.6516,40.6592,30600.0
2011-09-08 10:25:00,52.96,53.0,52.95,52.95,38900.0,40.6669,40.6976,40.6592,40.6592,38900.0
2011-09-08 10:30:00,52.97,53.1,52.96,53.09,32400.0,40.6746,40.7744,40.6669,40.7668,32400.0
2011-09-08 10:35:00,53.09,53.15,53.09,53.12,23200.0,40.7668,40.8128,40.7668,40.7898,23200.0
2011-09-08 10:40:00,53.13,53.19,53.13,53.15,47400.0,40.7975,40.8435,40.7975,40.8128,47400.0
2011-09-08 10:45:00,53.16,53.18,53.06,53.06,35600.0,40.8205,40.8359,40.7437,40.7437,35600.0
2011-09-08 10:50:00,53.06,53.18,53.06,53.16,24600.0,40.7437,40.8359,40.7437,40.8205,24600.0
2011-09-08 10:55:00,53.16,53.37,53.16,53.36,32500.0,40.8205,40.9818,40.8205,40.9741,32500.0
2011-09-08 11:00:00,53.36,53.43,53.36,53.37,28300.0,40.9741,41.0278,40.9741,40.9818,28300.0
2011-09-08 11:05:00,53.38,53.45,53.38,53.43,28600.0,40.9894,41.0432,40.9894,41.0278,28600.0
2011-09-08 11:10:00,53.42,53.43,53.3,53.33,15300.0,41.0202,41.0278,40.928,40.951,15300.0
2011-09-08 11:15:00,53.33,53.33,53.25,53.26,11500.0,40.951,40.951,40.8896,40.8973,11500.0
2011-09-08 11:20:00,53.26,53.37,53.26,53.37,18500.0,40.8973,40.9818,40.8973,40.9818,18500.0
2011-09-08 11:25:00,53.36,53.37,53.34,53.36,14300.0,40.9741,40.9818,40.9587,40.9741,14300.0
2011-09-08 11:30:00,53.36,53.38,53.32,53.32,23600.0,40.9741,40.9894,40.9434,40.9434,23600.0
2011-09-08 11:35:00,53.32,53.36,53.32,53.36,22000.0,40.9434,40.9741,40.9434,40.9741,22000.0
2011-09-08 11:40:00,53.36,53.36,53.25,53.25,17700.0,40.9741,40.9741,40.8896,40.8896,17700.0
2011-09-08 11:45:00,53.25,53.25,53.15,53.15,13200.0,40.8896,40.8896,40.8128,40.8128,13200.0
2011-09-08 11:50:00,53.15,53.25,53.12,53.12,18100.0,40.8128,40.8896,40.7898,40.7898,18100.0
2011-09-08 11:55:00,53.12,53.12,52.98,53.07,15200.0,40.7898,40.7898,40.6823,40.7514,15200.0
2011-09-08 12:00:00,53.06,53.06,52.96,52.96,28000.0,40.7437,40.7437,40.6669,40.6669,28000.0
2011-09-08 12:05:00,52.97,52.98,52.87,52.93,22700.0,40.6746,40.6823,40.5978,40.6439,22700.0
2011-09-08 12:10:00,52.93,53.02,52.91,53.01,14600.0,40.6439,40.713,40.6285,40.7053,14600.0
2011-09-08 12:15:00,53.02,53.08,53.02,53.06,11900.0,40.713,40.7591,40.713,40.7437,11900.0
2011-09-08 12:20:00,53.06,53.09,53.05,53.09,12100.0,40.7437,40.7668,40.736,40.7668,12100.0
2011-09-08 12:25:00,53.08,53.09,53.0,53.01,19800.0,40.7591,40.7668,40.6976,40.7053,19800.0
2011-09-08 12:30:00,53.0,53.0,52.85,52.87,20400.0,40.6976,40.6976,40.5825,40.5978,20400.0
2011-09-08 12:35:00,52.88,52.96,52.88,52.95,10500.0,40.6055,40.6669,40.6055,40.6592,10500.0
2011-09-08 12:40:00,52.94,53.01,52.93,52.98,13100.0,40.6516,40.7053,40.6439,40.6823,13100.0
2011-09-08 12:45:00,52.98,53.0,52.9,52.95,39800.0,40.6823,40.6976,40.6209,40.6592,39800.0
2011-09-08 12:50:00,52.95,52.97,52.93,52.96,44400.0,40.6592,40.6746,40.6439,40.6669,44400.0
2011-09-08 12:55:00,52.96,52.98,52.93,52.95,25900.0,40.6669,40.6823,40.6439,40.6592,25900.0
2011-09-08 13:00:00,52.96,52.96,52.92,52.95,14300.0,40.6669,40.6669,40.6362,40.6592,14300.0
2011-09-08 13:05:00,52.95,53.0,52.95,52.98,18500.0,40.6592,40.6976,40.6592,40.6823,18500.0
2011-09-08 13:10:00,52.98,52.98,52.88,52.88,20900.0,40.6823,40.6823,40.6055,40.6055,20900.0
2011-09-08 13:15:00,52.88,52.96,52.88,52.96,10000.0,40.6055,40.6669,40.6055,40.6669,10000.0
2011-09-08 13:20:00,52.96,52.96,52.91,52.96,14700.0,40.6669,40.6669,40.6285,40.6669,14700.0
2011-09-08 13:25:00,52.97,53.01,52.95,52.98,20000.0,40.6746,40.7053,40.6592,40.6823,20000.0
2011-09-08 13:30:00,52.98,53.05,52.73,52.79,38000.0,40.6823,40.736,40.4903,40.5364,38000.0
2011-09-08 13:35:00,52.79,52.91,52.79,52.88,18600.0,40.5364,40.6285,40.5364,40.6055,18600.0
2011-09-08 13:40:00,52.88,52.88,52.61,52.62,34600.0,40.6055,40.6055,40.3982,40.4058,34600.0
2011-09-08 13:45:00,52.64,52.75,52.63,52.73,26500.0,40.4212,40.5057,40.4135,40.4903,26500.0
2011-09-08 13:50:00,52.72,52.76,52.63,52.74,26200.0,40.4826,40.5134,40.4135,40.498,26200.0
2011-09-08 13:55:00,52.72,52.79,52.72,52.75,24400.0,40.4826,40.5364,40.4826,40.5057,24400.0
2011-09-08 14:00:00,52.76,52.82,52.67,52.81,26800.0,40.5134,40.5594,40.4442,40.5517,26800.0
2011-09-08 14:05:00,52.81,52.87,52.8,52.83,41900.0,40.5517,40.5978,40.5441,40.5671,41900.0
2011-09-08 14:10:00,52.82,52.83,52.76,52.79,23200.0,40.5594,40.5671,40.5134,40.5364,23200.0
2011-09-08 14:15:00,52.78,52.84,52.74,52.77,17600.0,40.5287,40.5748,40.498,40.521,17600.0
2011-09-08 14:20:00,52.77,52.77,52.69,52.7,25600.0,40.521,40.521,40.4596,40.4673,25600.0
2011-09-08 14:25:00,52.72,52.74,52.64,52.73,17400.0,40.4826,40.498,40.4212,40.4903,17400.0
2011-09-08 14:30:00,52.73,52.82,52.68,52.77,34000.0,40.4903,40.5594,40.4519,40.521,34000.0
2011-09-08 14:35:00,52.77,52.8,52.75,52.75,26600.0,40.521,40.5441,40.5057,40.5057,26600.0
2011-09-08 14:40:00,52.76,52.82,52.76,52.8,16000.0,40.5134,40.5594,40.5134,40.5441,16000.0
2011-09-08 14:45:00,52.8,52.8,52.7,52.75,21400.0,40.5441,40.5441,40.4673,40.5057,21400.0
2011-09-08 14:50:00,52.73,52.79,52.69,52.72,23800.0,40.4903,40.5364,40.4596,40.4826,23800.0
2011-09-08 14:55:00,52.72,52.81,52.7,52.81,12300.0,40.4826,40.5517,40.4673,40.5517,12300.0
2011-09-08 15:00:00,52.82,52.84,52.71,52.74,51600.0,40.5594,40.5748,40.475,40.498,51600.0
2011-09-08 15:05:00,52.75,52.75,52.67,52.74,36200.0,40.5057,40.5057,40.4442,40.498,36200.0
2011-09-08 15:10:00,52.72,52.72,52.61,52.62,29200.0,40.4826,40.4826,40.3982,40.4058,29200.0
2011-09-08 15:15:00,52.62,52.67,52.57,52.65,37800.0,40.4058,40.4442,40.3675,40.4289,37800.0
2011-09-08 15:20:00,52.65,52.68,52.61,52.67,44800.0,40.4289,40.4519,40.3982,40.4442,44800.0
2011-09-08 15:25:00,52.68,52.77,52.65,52.77,40700.0,40.4519,40.521,40.4289,40.521,40700.0
2011-09-08 15:30:00,52.78,52.87,52.77,52.86,56700.0,40.5287,40.5978,40.521,40.5901,56700.0
2011-09-08 15:35:00,52.86,52.9,52.82,52.89,59600.0,40.5901,40.6209,40.5594,40.6132,59600.0
2011-09-08 15:40:00,52.89,53.03,52.89,52.97,73600.0,40.6132,40.7207,40.6132,40.6746,73600.0
2011-09-08 15:45:00,52.98,52.99,52.89,52.91,61000.0,40.6823,40.69,40.6132,40.6285,61000.0
2011-09-08 15:50:00,52.9,52.91,52.74,52.78,47300.0,40.6209,40.6285,40.498,40.5287,47300.0
2011-09-08 15:55:00,52.78,52.86,52.76,52.79,135400.0,40.5287,40.5901,40.5134,40.5364,135400.0
2011-09-09 09:30:00,51.85,52.17,51.85,52.04,36900.0,39.8146,40.0603,39.8146,39.9605,36900.0
2011-09-09 09:35:00,52.04,52.09,51.85,52.07,17400.0,39.9605,39.9989,39.8146,39.9835,17400.0
2011-09-09 09:40:00,52.12,52.12,51.85,51.88,23500.0,40.0219,40.0219,39.8146,39.8376,23500.0
2011-09-09 09:45:00,51.88,52.1,51.86,52.09,20700.0,39.8376,40.0066,39.8223,39.9989,20700.0
2011-09-09 09:50:00,52.1,52.1,51.98,52.1,13000.0,40.0066,40.0066,39.9144,40.0066,13000.0
2011-09-09 09:55:00,52.1,52.21,52.1,52.17,23900.0,40.0066,40.091,40.0066,40.0603,23900.0
2011-09-09 10:00:00,52.19,52.36,52.17,52.34,56200.0,40.0757,40.2062,40.0603,40.1908,56200.0
2011-09-09 10:05:00,52.36,52.37,52.29,52.3,28200.0,40.2062,40.2139,40.1524,40.1601,28200.0
2011-09-09 10:10:00,52.3,52.3,52.1,52.11,21400.0,40.1601,40.1601,40.0066,40.0142,21400.0
2011-09-09 10:15:00,52.11,52.14,52.03,52.12,16500.0,40.0142,40.0373,39.9528,40.0219,16500.0
2011-09-09 10:20:00,52.12,52.22,52.07,52.22,15700.0,40.0219,40.0987,39.9835,40.0987,15700.0
2011-09-09 10:25:00,52.2,52.4,52.19,52.38,104700.0,40.0833,40.2369,40.0757,40.2216,104700.0
2011-09-09 10:30:00,52.38,52.39,52.17,52.17,31800.0,40.2216,40.2292,40.0603,40.0603,31800.0
2011-09-09 10:35:00,52.17,52.3,52.16,52.3,14900.0,40.0603,40.1601,40.0526,40.1601,14900.0
2011-09-09 10:40:00,52.29,52.34,52.26,52.28,18300.0,40.1524,40.1908,40.1294,40.1448,18300.0
2011-09-09 10:45:00,52.28,52.28,52.18,52.26,17500.0,40.1448,40.1448,40.068,40.1294,17500.0
2011-09-09 10:50:00,52.27,52.33,52.25,52.31,19600.0,40.1371,40.1832,40.1217,40.1678,19600.0
2011-09-09 10:55:00,52.29,52.31,52.21,52.22,14200.0,40.1524,40.1678,40.091,40.0987,14200.0
2011-09-09 11:00:00,52.21,52.22,52.1,52.16,27200.0,40.091,40.0987,40.0066,40.0526,27200.0
2011-09-09 11:05:00,52.16,52.23,52.14,52.23,24400.0,40.0526,40.1064,40.0373,40.1064,24400.0
2011-09-09 11:10:00,52.23,52.36,51.96,51.99,53400.0,40.1064,40.2062,39.899,39.9221,53400.0
2011-09-09 11:15:00,51.99,52.0,51.91,51.97,24200.0,39.9221,39.9298,39.8607,39.9067,24200.0
2011-09-09 11:20:00,51.95,51.98,51.64,51.7,56600.0,39.8914,39.9144,39.6533,39.6994,56600.0
2011-09-09 11:25:00,51.7,51.76,51.68,51.7,22600.0,39.6994,39.7455,39.684,39.6994,22600.0
2011-09-09 11:30:00,51.69,51.82,51.66,51.8,25900.0,39.6917,39.7915,39.6687,39.7762,25900.0
2011-09-09 11:35:00,51.81,51.85,51.73,51.75,23000.0,39.7839,39.8146,39.7224,39.7378,23000.0
2011-09-09 11:40:00,51.75,51.75,51.55,51.57,33300.0,39.7378,39.7378,39.5842,39.5996,33300.0
2011-09-09 11:45:00,51.55,51.57,51.47,51.48,33200.0,39.5842,39.5996,39.5228,39.5305,33200.0
2011-09-09 11:50:00,51.49,51.55,51.42,51.54,35800.0,39.5381,39.5842,39.4844,39.5765,35800.0
2011-09-09 11:55:00,51.53,51.57,51.47,51.48,23100.0,39.5689,39.5996,39.5228,39.5305,23100.0
2011-09-09 12:00:00,51.48,51.58,51.45,51.54,39500.0,39.5305,39.6073,39.5074,39.5765,39500.0
2011-09-09 12:05:00,51.54,51.58,51.45,51.47,26700.0,39.5765,39.6073,39.5074,39.5228,26700.0
2011-09-09 12:10:00,51.47,51.48,51.41,51.41,34100.0,39.5228,39.5305,39.4767,39.4767,34100.0
2011-09-09 12:15:00,51.42,51.53,51.41,51.53,23100.0,39.4844,39.5689,39.4767,39.5689,23100.0
2011-09-09 12:20:00,51.53,51.64,51.52,51.61,13500.0,39.5689,39.6533,39.5612,39.6303,13500.0
2011-09-09 12:25:00,51.61,51.63,51.58,51.6,18900.0,39.6303,39.6456,39.6073,39.6226,18900.0
2011-09-09 12:30:00,51.6,51.62,51.54,51.57,84300.0,39.6226,39.638,39.5765,39.5996,84300.0
2011-09-09 12:35:00,51.58,51.6,51.52,51.57,20500.0,39.6073,39.6226,39.5612,39.5996,20500.0
2011-09-09 12:40:00,51.57,51.65,51.55,51.61,35800.0,39.5996,39.661,39.5842,39.6303,35800.0
2011-09-09 12:45:00,51.62,51.68,51.61,51.66,27200.0,39.638,39.684,39.6303,39.6687,27200.0
2011-09-09 12:50:00,51.66,51.66,51.6,51.63,14500.0,39.6687,39.6687,39.6226,39.6456,14500.0
2011-09-09 12:55:00,51.63,51.87,51.63,51.82,48700.0,39.6456,39.8299,39.6456,39.7915,48700.0
2011-09-09 13:00:00,51.82,51.82,51.71,51.73,18300.0,39.7915,39.7915,39.7071,39.7224,18300.0
2011-09-09 13:05:00,51.73,51.89,51.73,51.89,14300.0,39.7224,39.8453,39.7224,39.8453,14300.0
2011-09-09 13:10:00,51.89,52.07,51.84,52.05,53000.0,39.8453,39.9835,39.8069,39.9682,53000.0
2011-09-09 13:15:00,52.05,52.09,51.93,51.93,17400.0,39.9682,39.9989,39.876,39.876,17400.0
2011-09-09 13:20:00,51.92,51.92,51.77,51.81,22400.0,39.8683,39.8683,39.7532,39.7839,22400.0
2011-09-09 13:25:00,51.82,51.9,51.81,51.9,15100.0,39.7915,39.853,39.7839,39.853,15100.0
2011-09-09 13:30:00,51.9,51.9,51.8,51.81,23100.0,39.853,39.853,39.7762,39.7839,23100.0
2011-09-09 13:35:00,51.8,51.9,51.8,51.89,25900.0,39.7762,39.853,39.7762,39.8453,25900.0
2011-09-09 13:40:00,51.89,51.92,51.87,51.89,23700.0,39.8453,39.8683,39.8299,39.8453,23700.0
2011-09-09 13:45:00,51.89,51.9,51.66,51.66,22200.0,39.8453,39.853,39.6687,39.6687,22200.0
2011-09-09 13:50:00,51.66,51.72,51.63,51.71,20500.0,39.6687,39.7148,39.6456,39.7071,20500.0
2011-09-09 13:55:00,51.72,51.77,51.71,51.71,17800.0,39.7148,39.7532,39.7071,39.7071,17800.0
2011-09-09 14:00:00,51.71,51.78,51.7,51.77,22900.0,39.7071,39.7608,39.6994,39.7532,22900.0
2011-09-09 14:05:00,51.76,51.86,51.73,51.86,28300.0,39.7455,39.8223,39.7224,39.8223,28300.0
2011-09-09 14:10:00,51.86,51.86,51.68,51.73,27500.0,39.8223,39.8223,39.684,39.7224,27500.0
2011-09-09 14:15:00,51.73,51.76,51.69,51.73,21000.0,39.7224,39.7455,39.6917,39.7224,21000.0
2011-09-09 14:20:00,51.72,51.85,51.71,51.79,22500.0,39.7148,39.8146,39.7071,39.7685,22500.0
2011-09-09 14:25:00,51.79,51.79,51.7,51.71,25000.0,39.7685,39.7685,39.6994,39.7071,25000.0
2011-09-09 14:30:00,51.7,51.78,51.68,51.74,55500.0,39.6994,39.7608,39.684,39.7301,55500.0
2011-09-09 14:35:00,51.75,51.81,51.72,51.8,49500.0,39.7378,39.7839,39.7148,39.7762,49500.0
2011-09-09 14:40:00,51.81,52.0,51.81,52.0,53900.0,39.7839,39.9298,39.7839,39.9298,53900.0
2011-09-09 14:45:00,52.01,52.02,51.86,51.86,34600.0,39.9374,39.9451,39.8223,39.8223,34600.0
2011-09-09 14:50:00,51.85,51.86,51.73,51.74,47200.0,39.8146,39.8223,39.7224,39.7301,47200.0
2011-09-09 14:55:00,51.74,51.8,51.72,51.73,69600.0,39.7301,39.7762,39.7148,39.7224,69600.0
2011-09-09 15:00:00,51.73,51.81,51.66,51.8,45200.0,39.7224,39.7839,39.6687,39.7762,45200.0
2011-09-09 15:05:00,51.81,51.84,51.78,51.84,32000.0,39.7839,39.8069,39.7608,39.8069,32000.0
2011-09-09 15:10:00,51.84,51.84,51.74,51.84,34700.0,39.8069,39.8069,39.7301,39.8069,34700.0
2011-09-09 15:15:00,51.84,51.87,51.79,51.87,41500.0,39.8069,39.8299,39.7685,39.8299,41500.0
2011-09-09 15:20:00,51.86,51.88,51.78,51.79,42400.0,39.8223,39.8376,39.7608,39.7685,42400.0
2011-09-09 15:25:00,51.78,51.84,51.74,51.74,52000.0,39.7608,39.8069,39.7301,39.7301,52000.0
2011-09-09 15:30:00,51.74,51.84,51.73,51.81,72800.0,39.7301,39.8069,39.7224,39.7839,72800.0
2011-09-09 15:35:00,51.8,51.97,51.79,51.96,61800.0,39.7762,39.9067,39.7685,39.899,61800.0
2011-09-09 15:40:00,51.96,51.99,51.87,51.91,56000.0,39.899,39.9221,39.8299,39.8607,56000.0
2011-09-09 15:45:00,51.91,51.94,51.87,51.94,165000.0,39.8607,39.8837,39.8299,39.8837,165000.0
2011-09-09 15:50:00,51.95,52.01,51.9,51.93,123100.0,39.8914,39.9374,39.853,39.876,123100.0
2011-09-09 15:55:00,51.94,51.94,51.79,51.82,151400.0,39.8837,39.8837,39.7685,39.7915,151400.0
2011-09-12 09:30:00,51.36,51.59,51.32,51.55,65700.0,39.4383,39.6149,39.4076,39.5842,65700.0
2011-09-12 09:35:00,51.54,51.7,51.51,51.64,28200.0,39.5765,39.6994,39.5535,39.6533,28200.0
2011-09-12 09:40:00,51.64,51.79,51.63,51.79,41600.0,39.6533,39.7685,39.6456,39.7685,41600.0
2011-09-12 09:45:00,51.77,51.92,51.77,51.88,32200.0,39.7532,39.8683,39.7532,39.8376,32200.0
2011-09-12 09:50:00,51.89,51.99,51.8,51.98,33400.0,39.8453,39.9221,39.7762,39.9144,33400.0
2011-09-12 09:55:00,51.98,52.14,51.97,52.05,42300.0,39.9144,40.0373,39.9067,39.9682,42300.0
2011-09-12 10:00:00,52.05,52.05,51.78,51.81,44500.0,39.9682,39.9682,39.7608,39.7839,44500.0
2011-09-12 10:05:00,51.77,51.96,51.76,51.91,49800.0,39.7532,39.899,39.7455,39.8607,49800.0
2011-09-12 10:10:00,51.93,51.99,51.77,51.8,43200.0,39.876,39.9221,39.7532,39.7762,43200.0
2011-09-12 10:15:00,51.79,51.8,51.67,51.71,47400.0,39.7685,39.7762,39.6764,39.7071,47400.0
2011-09-12 10:20:00,51.71,51.77,51.64,51.69,21700.0,39.7071,39.7532,39.6533,39.6917,21700.0
2011-09-12 10:25:00,51.69,51.73,51.62,51.64,22700.0,39.6917,39.7224,39.638,39.6533,22700.0
2011-09-12 10:30:00,51.6,51.7,51.6,51.63,37100.0,39.6226,39.6994,39.6226,39.6456,37100.0
2011-09-12 10:35:00,51.63,51.76,51.53,51.76,31600.0,39.6456,39.7455,39.5689,39.7455,31600.0
2011-09-12 10:40:00,51.72,51.77,51.57,51.59,24600.0,39.7148,39.7532,39.5996,39.6149,24600.0
2011-09-12 10:45:00,51.59,51.65,51.5,51.53,30700.0,39.6149,39.661,39.5458,39.5689,30700.0
2011-09-12 10:50:00,51.5,51.65,51.5,51.65,18000.0,39.5458,39.661,39.5458,39.661,18000.0
2011-09-12 10:55:00,51.66,51.68,51.47,51.47,29100.0,39.6687,39.684,39.5228,39.5228,29100.0
2011-09-12 11:00:00,51.46,51.48,51.41,51.42,19700.0,39.5151,39.5305,39.4767,39.4844,19700.0
2011-09-12 11:05:00,51.42,51.54,51.42,51.54,20900.0,39.4844,39.5765,39.4844,39.5765,20900.0
2011-09-12 11:10:00,51.54,51.56,51.38,51.49,24800.0,39.5765,39.5919,39.4537,39.5381,24800.0
2011-09-12 11:15:00,51.49,51.58,51.48,51.57,25400.0,39.5381,39.6073,39.5305,39.5996,25400.0
2011-09-12 11:20:00,51.57,51.62,51.54,51.58,21000.0,39.5996,39.638,39.5765,39.6073,21000.0
2011-09-12 11:25:00,51.59,51.71,51.59,51.69,19900.0,39.6149,39.7071,39.6149,39.6917,19900.0
2011-09-12 11:30:00,51.68,51.77,51.65,51.76,25200.0,39.684,39.7532,39.661,39.7455,25200.0
2011-09-12 11:35:00,51.76,51.87,51.75,51.87,24700.0,39.7455,39.8299,39.7378,39.8299,24700.0
2011-09-12 11:40:00,51.87,51.95,51.85,51.95,17800.0,39.8299,39.8914,39.8146,39.8914,17800.0
2011-09-12 11:45:00,51.95,51.98,51.86,51.88,18600.0,39.8914,39.9144,39.8223,39.8376,18600.0
2011-09-12 11:50:00,51.86,51.88,51.82,51.82,18200.0,39.8223,39.8376,39.7915,39.7915,18200.0
2011-09-12 11:55:00,51.82,51.83,51.66,51.67,18900.0,39.7915,39.7992,39.6687,39.6764,18900.0
2011-09-12 12:00:00,51.67,51.71,51.58,51.58,26700.0,39.6764,39.7071,39.6073,39.6073,26700.0
2011-09-12 12:05:00,51.59,51.59,51.44,51.46,20400.0,39.6149,39.6149,39.4998,39.5151,20400.0
2011-09-12 12:10:00,51.46,51.5,51.41,51.41,17500.0,39.5151,39.5458,39.4767,39.4767,17500.0
2011-09-12 12:15:00,51.42,51.48,51.4,51.4,23800.0,39.4844,39.5305,39.469,39.469,23800.0
2011-09-12 12:20:00,51.4,51.48,51.39,51.47,16200.0,39.469,39.5305,39.4614,39.5228,16200.0
2011-09-12 12:25:00,51.48,51.62,51.48,51.62,16600.0,39.5305,39.638,39.5305,39.638,16600.0
2011-09-12 12:30:00,51.63,51.66,51.44,51.46,24700.0,39.6456,39.6687,39.4998,39.5151,24700.0
2011-09-12 12:35:00,51.48,51.51,51.43,51.43,15100.0,39.5305,39.5535,39.4921,39.4921,15100.0
2011-09-12 12:40:00,51.43,51.44,51.33,51.36,18200.0,39.4921,39.4998,39.4153,39.4383,18200.0
2011-09-12 12:45:00,51.35,51.4,51.32,51.35,18600.0,39.4306,39.469,39.4076,39.4306,18600.0
2011-09-12 12:50:00,51.34,51.46,51.34,51.43,18100.0,39.423,39.5151,39.423,39.4921,18100.0
2011-09-12 12:55:00,51.43,51.51,51.41,51.51,11800.0,39.4921,39.5535,39.4767,39.5535,11800.0
2011-09-12 13:00:00,51.5,51.66,51.5,51.62,18700.0,39.5458,39.6687,39.5458,39.638,18700.0
2011-09-12 13:05:00,51.63,51.67,51.53,51.56,25300.0,39.6456,39.6764,39.5689,39.5919,25300.0
2011-09-12 13:10:00,51.57,51.68,51.57,51.62,18900.0,39.5996,39.684,39.5996,39.638,18900.0
2011-09-12 13:15:00,51.61,51.64,51.54,51.57,14200.0,39.6303,39.6533,39.5765,39.5996,14200.0
2011-09-12 13:20:00,51.58,51.6,51.52,51.59,17000.0,39.6073,39.6226,39.5612,39.6149,17000.0
2011-09-12 13:25:00,51.57,51.59,51.53,51.54,24700.0,39.5996,39.6149,39.5689,39.5765,24700.0
2011-09-12 13:30:00,51.54,51.54,51.35,51.4,22000.0,39.5765,39.5765,39.4306,39.469,22000.0
2011-09-12 13:35:00,51.4,51.4,51.3,51.33,29300.0,39.469,39.469,39.3922,39.4153,29300.0
2011-09-12 13:40:00,51.33,51.44,51.32,51.44,18100.0,39.4153,39.4998,39.4076,39.4998,18100.0
2011-09-12 13:45:00,51.45,51.53,51.41,51.5,22500.0,39.5074,39.5689,39.4767,39.5458,22500.0
2011-09-12 13:50:00,51.52,51.55,51.47,51.48,49800.0,39.5612,39.5842,39.5228,39.5305,49800.0
2011-09-12 13:55:00,51.49,51.57,51.45,51.53,21300.0,39.5381,39.5996,39.5074,39.5689,21300.0
2011-09-12 14:00:00,51.54,51.54,51.39,51.4,27100.0,39.5765,39.5765,39.4614,39.469,27100.0
2011-09-12 14:05:00,51.39,51.44,51.32,51.42,17300.0,39.4614,39.4998,39.4076,39.4844,17300.0
2011-09-12 14:10:00,51.41,51.42,51.3,51.36,27800.0,39.4767,39.4844,39.3922,39.4383,27800.0
2011-09-12 14:15:00,51.37,51.45,51.34,51.36,18800.0,39.446,39.5074,39.423,39.4383,18800.0
2011-09-12 14:20:00,51.36,51.5,51.35,51.47,31400.0,39.4383,39.5458,39.4306,39.5228,31400.0
2011-09-12 14:25:00,51.45,51.49,51.38,51.43,25300.0,39.5074,39.5381,39.4537,39.4921,25300.0
2011-09-12 14:30:00,51.43,51.55,51.39,51.54,23800.0,39.4921,39.5842,39.4614,39.5765,23800.0
2011-09-12 14:35:00,51.55,51.79,51.54,51.67,57400.0,39.5842,39.7685,39.5765,39.6764,57400.0
2011-09-12 14:40:00,51.67,51.98,51.67,51.9,39100.0,39.6764,39.9144,39.6764,39.853,39100.0
2011-09-12 14:45:00,51.89,51.9,51.75,51.79,29300.0,39.8453,39.853,39.7378,39.7685,29300.0
2011-09-12 14:50:00,51.78,51.79,51.6,51.61,45500.0,39.7608,39.7685,39.6226,39.6303,45500.0
2011-09-12 14:55:00,51.61,51.65,51.57,51.65,27900.0,39.6303,39.661,39.5996,39.661,27900.0
2011-09-12 15:00:00,51.64,51.7,51.52,51.56,47700.0,39.6533,39.6994,39.5612,39.5919,47700.0
2011-09-12 15:05:00,51.56,51.57,51.5,51.51,40100.0,39.5919,39.5996,39.5458,39.5535,40100.0
2011-09-12 15:10:00,51.52,51.67,51.52,51.63,40200.0,39.5612,39.6764,39.5612,39.6456,40200.0
2011-09-12 15:15:00,51.65,51.66,51.54,51.66,36100.0,39.661,39.6687,39.5765,39.6687,36100.0
2011-09-12 15:20:00,51.66,51.83,51.61,51.83,66700.0,39.6687,39.7992,39.6303,39.7992,66700.0
2011-09-12 15:25:00,51.82,51.85,51.73,51.82,58200.0,39.7915,39.8146,39.7224,39.7915,58200.0
2011-09-12 15:30:00,51.81,51.96,51.8,51.9,83900.0,39.7839,39.899,39.7762,39.853,83900.0
2011-09-12 15:35:00,51.92,51.93,51.84,51.9,66000.0,39.8683,39.876,39.8069,39.853,66000.0
2011-09-12 15:40:00,51.9,52.11,51.87,52.07,59800.0,39.853,40.0142,39.8299,39.9835,59800.0
2011-09-12 15:45:00,52.08,52.2,52.02,52.09,110700.0,39.9912,40.0833,39.9451,39.9989,110700.0
2011-09-12 15:50:00,52.1,52.39,52.1,52.33,183200.0,40.0066,40.2292,40.0066,40.1832,183200.0
2011-09-12 15:55:00,52.33,52.42,52.28,52.41,155400.0,40.1832,40.2523,40.1448,40.2446,155400.0
2011-09-13 09:30:00,52.23,52.25,51.96,52.03,113900.0,40.1064,40.1217,39.899,39.9528,113900.0
2011-09-13 09:35:00,52.02,52.02,51.78,51.8,29800.0,39.9451,39.9451,39.7608,39.7762,29800.0
2011-09-13 09:40:00,51.8,51.97,51.69,51.97,25600.0,39.7762,39.9067,39.6917,39.9067,25600.0
2011-09-13 09:45:00,51.97,52.21,51.88,52.14,59100.0,39.9067,40.091,39.8376,40.0373,59100.0
2011-09-13 09:50:00,52.14,52.32,52.14,52.32,38800.0,40.0373,40.1755,40.0373,40.1755,38800.0
2011-09-13 09:55:00,52.34,52.48,52.3,52.45,86500.0,40.1908,40.2983,40.1601,40.2753,86500.0
2011-09-13 10:00:00,52.45,52.69,52.4,52.69,61000.0,40.2753,40.4596,40.2369,40.4596,61000.0
2011-09-13 10:05:00,52.71,52.91,52.66,52.85,68700.0,40.475,40.6285,40.4366,40.5825,68700.0
2011-09-13 10:10:00,52.88,52.94,52.79,52.9,39200.0,40.6055,40.6516,40.5364,40.6209,39200.0
2011-09-13 10:15:00,52.9,52.9,52.73,52.73,34200.0,40.6209,40.6209,40.4903,40.4903,34200.0
2011-09-13 10:20:00,52.75,52.76,52.56,52.59,32600.0,40.5057,40.5134,40.3598,40.3828,32600.0
2011-09-13 10:25:00,52.59,52.78,52.54,52.66,40000.0,40.3828,40.5287,40.3444,40.4366,40000.0
2011-09-13 10:30:00,52.69,52.73,52.44,52.45,17600.0,40.4596,40.4903,40.2676,40.2753,17600.0
2011-09-13 10:35:00,52.45,52.52,52.34,52.46,30700.0,40.2753,40.3291,40.1908,40.283,30700.0
2011-09-13 10:40:00,52.46,52.5,52.42,52.45,13800.0,40.283,40.3137,40.2523,40.2753,13800.0
2011-09-13 10:45:00,52.45,52.57,52.45,52.52,12600.0,40.2753,40.3675,40.2753,40.3291,12600.0
2011-09-13 10:50:00,52.52,52.57,52.36,52.37,14200.0,40.3291,40.3675,40.2062,40.2139,14200.0
2011-09-13 10:55:00,52.36,52.44,52.31,52.42,12900.0,40.2062,40.2676,40.1678,40.2523,12900.0
2011-09-13 11:00:00,52.41,52.45,52.24,52.26,19500.0,40.2446,40.2753,40.1141,40.1294,19500.0
2011-09-13 11:05:00,52.25,52.32,52.22,52.31,11000.0,40.1217,40.1755,40.0987,40.1678,11000.0
2011-09-13 11:10:00,52.3,52.42,52.3,52.4,17200.0,40.1601,40.2523,40.1601,40.2369,17200.0
2011-09-13 11:15:00,52.38,52.43,52.26,52.28,23500.0,40.2216,40.26,40.1294,40.1448,23500.0
2011-09-13 11:20:00,52.29,52.31,52.24,52.24,20800.0,40.1524,40.1678,40.1141,40.1141,20800.0
2011-09-13 11:25:00,52.24,52.27,52.2,52.26,12600.0,40.1141,40.1371,40.0833,40.1294,12600.0
2011-09-13 11:30:00,52.28,52.33,52.25,52.33,16700.0,40.1448,40.1832,40.1217,40.1832,16700.0
2011-09-13 11:35:00,52.33,52.47,52.3,52.46,15000.0,40.1832,40.2907,40.1601,40.283,15000.0
2011-09-13 11:40:00,52.47,52.55,52.44,52.54,18100.0,40.2907,40.3521,40.2676,40.3444,18100.0
2011-09-13 11:45:00,52.55,52.58,52.4,52.43,21100.0,40.3521,40.3751,40.2369,40.26,21100.0
2011-09-13 11:50:00,52.43,52.49,52.38,52.48,13600.0,40.26,40.306,40.2216,40.2983,13600.0
2011-09-13 11:55:00,52.47,52.56,52.47,52.48,14600.0,40.2907,40.3598,40.2907,40.2983,14600.0
2011-09-13 12:00:00,52.46,52.46,52.23,52.24,18100.0,40.283,40.283,40.1064,40.1141,18100.0
2011-09-13 12:05:00,52.25,52.44,52.24,52.44,15500.0,40.1217,40.2676,40.1141,40.2676,15500.0
2011-09-13 12:10:00,52.45,52.54,52.39,52.48,10600.0,40.2753,40.3444,40.2292,40.2983,10600.0
2011-09-13 12:15:00,52.49,52.57,52.49,52.57,15200.0,40.306,40.3675,40.306,40.3675,15200.0
2011-09-13 12:20:00,52.57,52.59,52.49,52.49,14700.0,40.3675,40.3828,40.306,40.306,14700.0
2011-09-13 12:25:00,52.5,52.53,52.43,52.51,14900.0,40.3137,40.3367,40.26,40.3214,14900.0
2011-09-13 12:30:00,52.51,52.54,52.45,52.49,14700.0,40.3214,40.3444,40.2753,40.306,14700.0
2011-09-13 12:35:00,52.48,52.59,52.48,52.59,8500.0,40.2983,40.3828,40.2983,40.3828,8500.0
2011-09-13 12:40:00,52.58,52.63,52.47,52.54,12000.0,40.3751,40.4135,40.2907,40.3444,12000.0
2011-09-13 12:45:00,52.57,52.63,52.56,52.56,8800.0,40.3675,40.4135,40.3598,40.3598,8800.0
2011-09-13 12:50:00,52.56,52.57,52.5,52.5,8800.0,40.3598,40.3675,40.3137,40.3137,8800.0
2011-09-13 12:55:00,52.49,52.58,52.46,52.54,8100.0,40.306,40.3751,40.283,40.3444,8100.0
2011-09-13 13:00:00,52.55,52.6,52.52,52.56,9200.0,40.3521,40.3905,40.3291,40.3598,9200.0
2011-09-13 13:05:00,52.57,52.66,52.57,52.58,12900.0,40.3675,40.4366,40.3675,40.3751,12900.0
2011-09-13 13:10:00,52.59,52.62,52.54,52.61,11500.0,40.3828,40.4058,40.3444,40.3982,11500.0
2011-09-13 13:15:00,52.62,52.69,52.54,52.58,11100.0,40.4058,40.4596,40.3444,40.3751,11100.0
2011-09-13 13:20:00,52.57,52.61,52.55,52.57,8700.0,40.3675,40.3982,40.3521,40.3675,8700.0
2011-09-13 13:25:00,52.58,52.63,52.58,52.6,8100.0,40.3751,40.4135,40.3751,40.3905,8100.0
2011-09-13 13:30:00,52.6,52.6,52.5,52.57,14800.0,40.3905,40.3905,40.3137,40.3675,14800.0
2011-09-13 13:35:00,52.57,52.6,52.51,52.56,15000.0,40.3675,40.3905,40.3214,40.3598,15000.0
2011-09-13 13:40:00,52.56,52.62,52.56,52.62,8500.0,40.3598,40.4058,40.3598,40.4058,8500.0
2011-09-13 13:45:00,52.6,52.67,52.6,52.66,14400.0,40.3905,40.4442,40.3905,40.4366,14400.0
2011-09-13 13:50:00,52.68,52.69,52.63,52.67,16900.0,40.4519,40.4596,40.4135,40.4442,16900.0
2011-09-13 13:55:00,52.68,52.68,52.5,52.53,18400.0,40.4519,40.4519,40.3137,40.3367,18400.0
2011-09-13 14:00:00,52.54,52.54,52.47,52.48,26600.0,40.3444,40.3444,40.2907,40.2983,26600.0
2011-09-13 14:05:00,52.49,52.51,52.45,52.47,25300.0,40.306,40.3214,40.2753,40.2907,25300.0
2011-09-13 14:10:00,52.47,52.5,52.41,52.46,19200.0,40.2907,40.3137,40.2446,40.283,19200.0
2011-09-13 14:15:00,52.48,52.51,52.47,52.49,14100.0,40.2983,40.3214,40.2907,40.306,14100.0
2011-09-13 14:20:00,52.49,52.52,52.47,52.52,39600.0,40.306,40.3291,40.2907,40.3291,39600.0
2011-09-13 14:25:00,52.52,52.58,52.51,52.58,42400.0,40.3291,40.3751,40.3214,40.3751,42400.0
2011-09-13 14:30:00,52.58,52.65,52.55,52.6,22500.0,40.3751,40.4289,40.3521,40.3905,22500.0
2011-09-13 14:35:00,52.6,52.61,52.54,52.55,16500.0,40.3905,40.3982,40.3444,40.3521,16500.0
2011-09-13 14:40:00,52.55,52.63,52.5,52.5,14100.0,40.3521,40.4135,40.3137,40.3137,14100.0
2011-09-13 14:45:00,52.51,52.53,52.32,52.32,31900.0,40.3214,40.3367,40.1755,40.1755,31900.0
2011-09-13 14:50:00,52.32,52.35,52.29,52.33,18500.0,40.1755,40.1985,40.1524,40.1832,18500.0
2011-09-13 14:55:00,52.33,52.34,52.21,52.26,101300.0,40.1832,40.1908,40.091,40.1294,101300.0
2011-09-13 15:00:00,52.27,52.31,52.24,52.3,109500.0,40.1371,40.1678,40.1141,40.1601,109500.0
2011-09-13 15:05:00,52.28,52.32,52.17,52.22,53800.0,40.1448,40.1755,40.0603,40.0987,53800.0
2011-09-13 15:10:00,52.23,52.35,52.19,52.32,28100.0,40.1064,40.1985,40.0757,40.1755,28100.0
2011-09-13 15:15:00,52.31,52.31,52.1,52.16,58000.0,40.1678,40.1678,40.0066,40.0526,58000.0
2011-09-13 15:20:00,52.16,52.23,52.08,52.16,40700.0,40.0526,40.1064,39.9912,40.0526,40700.0
2011-09-13 15:25:00,52.17,52.35,52.06,52.33,42200.0,40.0603,40.1985,39.9758,40.1832,42200.0
2011-09-13 15:30:00,52.34,52.48,52.33,52.48,47300.0,40.1908,40.2983,40.1832,40.2983,47300.0
2011-09-13 15:35:00,52.5,52.51,52.41,52.43,26500.0,40.3137,40.3214,40.2446,40.26,26500.0
2011-09-13 15:40:00,52.45,52.54,52.39,52.5,34900.0,40.2753,40.3444,40.2292,40.3137,34900.0
2011-09-13 15:45:00,52.51,52.53,52.44,52.5,32500.0,40.3214,40.3367,40.2676,40.3137,32500.0
2011-09-13 15:50:00,52.5,52.52,52.29,52.34,56200.0,40.3137,40.3291,40.1524,40.1908,56200.0
2011-09-13 15:55:00,52.34,52.43,52.33,52.38,86500.0,40.1908,40.26,40.1832,40.2216,86500.0
2011-09-14 09:30:00,52.79,52.95,52.47,52.57,72000.0,40.5364,40.6592,40.2907,40.3675,72000.0
2011-09-14 09:35:00,52.47,52.62,52.17,52.23,31100.0,40.2907,40.4058,40.0603,40.1064,31100.0
2011-09-14 09:40:00,52.2,52.27,52.16,52.24,22500.0,40.0833,40.1371,40.0526,40.1141,22500.0
2011-09-14 09:45:00,52.2,52.23,52.07,52.07,40300.0,40.0833,40.1064,39.9835,39.9835,40300.0
2011-09-14 09:50:00,52.05,52.21,52.05,52.15,32300.0,39.9682,40.091,39.9682,40.0449,32300.0
2011-09-14 09:55:00,52.15,52.27,52.09,52.09,32500.0,40.0449,40.1371,39.9989,39.9989,32500.0
2011-09-14 10:00:00,52.1,52.14,51.91,52.02,30300.0,40.0066,40.0373,39.8607,39.9451,30300.0
2011-09-14 10:05:00,52.03,52.16,52.0,52.06,29900.0,39.9528,40.0526,39.9298,39.9758,29900.0
2011-09-14 10:10:00,52.06,52.25,52.04,52.25,37900.0,39.9758,40.1217,39.9605,40.1217,37900.0
2011-09-14 10:15:00,52.25,52.25,51.69,51.73,46200.0,40.1217,40.1217,39.6917,39.7224,46200.0
2011-09-14 10:20:00,51.71,51.85,51.6,51.84,55200.0,39.7071,39.8146,39.6226,39.8069,55200.0
2011-09-14 10:25:00,51.84,52.03,51.83,52.03,28000.0,39.8069,39.9528,39.7992,39.9528,28000.0
2011-09-14 10:30:00,52.02,52.16,51.93,52.08,22200.0,39.9451,40.0526,39.876,39.9912,22200.0
2011-09-14 10:35:00,52.06,52.1,51.96,52.1,29400.0,39.9758,40.0066,39.899,40.0066,29400.0
2011-09-14 10:40:00,52.1,52.1,51.97,51.98,25000.0,40.0066,40.0066,39.9067,39.9144,25000.0
2011-09-14 10:45:00,51.98,52.07,51.88,51.92,22400.0,39.9144,39.9835,39.8376,39.8683,22400.0
2011-09-14 10:50:00,51.91,52.15,51.91,52.13,22000.0,39.8607,40.0449,39.8607,40.0296,22000.0
2011-09-14 10:55:00,52.12,52.18,51.99,52.16,12100.0,40.0219,40.068,39.9221,40.0526,12100.0
2011-09-14 11:00:00,52.15,52.21,52.04,52.17,23200.0,40.0449,40.091,39.9605,40.0603,23200.0
2011-09-14 11:05:00,52.16,52.29,52.16,52.22,26300.0,40.0526,40.1524,40.0526,40.0987,26300.0
2011-09-14 11:10:00,52.23,52.26,52.19,52.26,14000.0,40.1064,40.1294,40.0757,40.1294,14000.0
2011-09-14 11:15:00,52.27,52.29,52.22,52.22,12900.0,40.1371,40.1524,40.0987,40.0987,12900.0
2011-09-14 11:20:00,52.23,52.32,52.19,52.31,16800.0,40.1064,40.1755,40.0757,40.1678,16800.0
2011-09-14 11:25:00,52.32,52.44,52.32,52.4,23500.0,40.1755,40.2676,40.1755,40.2369,23500.0
2011-09-14 11:30:00,52.4,52.47,52.34,52.35,22500.0,40.2369,40.2907,40.1908,40.1985,22500.0
2011-09-14 11:35:00,52.4,52.49,52.37,52.46,16000.0,40.2369,40.306,40.2139,40.283,16000.0
2011-09-14 11:40:00,52.45,52.45,52.37,52.38,14500.0,40.2753,40.2753,40.2139,40.2216,14500.0
2011-09-14 11:45:00,52.38,52.39,52.32,52.35,15000.0,40.2216,40.2292,40.1755,40.1985,15000.0
2011-09-14 11:50:00,52.35,52.48,52.34,52.47,11700.0,40.1985,40.2983,40.1908,40.2907,11700.0
2011-09-14 11:55:00,52.48,52.52,52.47,52.51,19800.0,40.2983,40.3291,40.2907,40.3214,19800.0
2011-09-14 12:00:00,52.52,52.54,52.49,52.53,15800.0,40.3291,40.3444,40.306,40.3367,15800.0
2011-09-14 12:05:00,52.53,52.53,52.49,52.52,15900.0,40.3367,40.3367,40.306,40.3291,15900.0
2011-09-14 12:10:00,52.51,52.57,52.49,52.52,11800.0,40.3214,40.3675,40.306,40.3291,11800.0
2011-09-14 12:15:00,52.53,52.53,52.48,52.48,14600.0,40.3367,40.3367,40.2983,40.2983,14600.0
2011-09-14 12:20:00,52.48,52.49,52.46,52.48,9200.0,40.2983,40.306,40.283,40.2983,9200.0
2011-09-14 12:25:00,52.48,52.57,52.46,52.54,7700.0,40.2983,40.3675,40.283,40.3444,7700.0
2011-09-14 12:30:00,52.57,52.58,52.52,52.56,7700.0,40.3675,40.3751,40.3291,40.3598,7700.0
2011-09-14 12:35:00,52.56,52.66,52.55,52.65,11600.0,40.3598,40.4366,40.3521,40.4289,11600.0
2011-09-14 12:40:00,52.63,52.69,52.63,52.65,18300.0,40.4135,40.4596,40.4135,40.4289,18300.0
2011-09-14 12:45:00,52.65,52.71,52.62,52.63,22300.0,40.4289,40.475,40.4058,40.4135,22300.0
2011-09-14 12:50:00,52.63,52.63,52.5,52.54,13800.0,40.4135,40.4135,40.3137,40.3444,13800.0
2011-09-14 12:55:00,52.55,52.6,52.54,52.55,21100.0,40.3521,40.3905,40.3444,40.3521,21100.0
2011-09-14 13:00:00,52.57,52.63,52.56,52.63,13300.0,40.3675,40.4135,40.3598,40.4135,13300.0
2011-09-14 13:05:00,52.63,52.74,52.63,52.66,23400.0,40.4135,40.498,40.4135,40.4366,23400.0
2011-09-14 13:10:00,52.66,52.72,52.65,52.69,8600.0,40.4366,40.4826,40.4289,40.4596,8600.0
2011-09-14 13:15:00,52.69,52.69,52.59,52.61,27800.0,40.4596,40.4596,40.3828,40.3982,27800.0
2011-09-14 13:20:00,52.62,52.67,52.57,52.58,27600.0,40.4058,40.4442,40.3675,40.3751,27600.0
2011-09-14 13:25:00,52.58,52.61,52.53,52.6,15400.0,40.3751,40.3982,40.3367,40.3905,15400.0
2011-09-14 13:30:00,52.6,52.66,52.59,52.63,12500.0,40.3905,40.4366,40.3828,40.4135,12500.0
2011-09-14 13:35:00,52.64,52.77,52.62,52.75,46600.0,40.4212,40.521,40.4058,40.5057,46600.0
2011-09-14 13:40:00,52.75,52.78,52.72,52.73,58600.0,40.5057,40.5287,40.4826,40.4903,58600.0
2011-09-14 13:45:00,52.72,52.77,52.67,52.76,16700.0,40.4826,40.521,40.4442,40.5134,16700.0
2011-09-14 13:50:00,52.78,52.88,52.77,52.86,29400.0,40.5287,40.6055,40.521,40.5901,29400.0
2011-09-14 13:55:00,52.85,52.85,52.65,52.69,29800.0,40.5825,40.5825,40.4289,40.4596,29800.0
2011-09-14 14:00:00,52.71,52.82,52.69,52.8,41900.0,40.475,40.5594,40.4596,40.5441,41900.0
2011-09-14 14:05:00,52.81,52.99,52.81,52.97,34300.0,40.5517,40.69,40.5517,40.6746,34300.0
2011-09-14 14:10:00,52.97,53.0,52.92,52.96,23300.0,40.6746,40.6976,40.6362,40.6669,23300.0
2011-09-14 14:15:00,52.96,53.19,52.96,53.17,29300.0,40.6669,40.8435,40.6669,40.8282,29300.0
2011-09-14 14:20:00,53.18,53.21,53.17,53.19,23500.0,40.8359,40.8589,40.8282,40.8435,23500.0
2011-09-14 14:25:00,53.18,53.2,53.11,53.16,26100.0,40.8359,40.8512,40.7821,40.8205,26100.0
2011-09-14 14:30:00,53.16,53.19,53.09,53.1,30000.0,40.8205,40.8435,40.7668,40.7744,30000.0
2011-09-14 14:35:00,53.11,53.12,53.05,53.08,17800.0,40.7821,40.7898,40.736,40.7591,17800.0
2011-09-14 14:40:00,53.09,53.15,53.07,53.11,20300.0,40.7668,40.8128,40.7514,40.7821,20300.0
2011-09-14 14:45:00,53.11,53.13,53.04,53.05,17900.0,40.7821,40.7975,40.7284,40.736,17900.0
2011-09-14 14:50:00,53.05,53.13,53.05,53.13,20800.0,40.736,40.7975,40.736,40.7975,20800.0
2011-09-14 14:55:00,53.14,53.19,53.12,53.18,16000.0,40.8051,40.8435,40.7898,40.8359,16000.0
2011-09-14 15:00:00,53.19,53.3,53.19,53.3,22100.0,40.8435,40.928,40.8435,40.928,22100.0
2011-09-14 15:05:00,53.3,53.34,53.27,53.33,21800.0,40.928,40.9587,40.905,40.951,21800.0
2011-09-14 15:10:00,53.34,53.42,53.34,53.36,39700.0,40.9587,41.0202,40.9587,40.9741,39700.0
2011-09-14 15:15:00,53.37,53.45,53.37,53.44,23700.0,40.9818,41.0432,40.9818,41.0355,23700.0
2011-09-14 15:20:00,53.45,53.45,53.38,53.43,29200.0,41.0432,41.0432,40.9894,41.0278,29200.0
2011-09-14 15:25:00,53.43,53.55,53.42,53.5,53700.0,41.0278,41.12,41.0202,41.0816,53700.0
2011-09-14 15:30:00,53.5,53.66,53.49,53.62,44900.0,41.0816,41.2044,41.0739,41.1737,44900.0
2011-09-14 15:35:00,53.62,53.64,53.56,53.56,37000.0,41.1737,41.1891,41.1277,41.1277,37000.0
2011-09-14 15:40:00,53.57,53.58,53.3,53.31,54100.0,41.1353,41.143,40.928,40.9357,54100.0
2011-09-14 15:45:00,53.31,53.33,53.07,53.15,61700.0,40.9357,40.951,40.7514,40.8128,61700.0
2011-09-14 15:50:00,53.14,53.23,53.02,53.02,72500.0,40.8051,40.8743,40.713,40.713,72500.0
2011-09-14 15:55:00,53.02,53.04,52.91,52.92,201500.0,40.713,40.7284,40.6285,40.6362,201500.0
2011-09-15 09:30:00,53.48,53.67,53.31,53.67,38800.0,41.0662,41.2121,40.9357,41.2121,38800.0
2011-09-15 09:35:00,53.67,53.81,53.56,53.8,25500.0,41.2121,41.3196,41.1277,41.3119,25500.0
2011-09-15 09:40:00,53.8,53.8,53.54,53.65,28500.0,41.3119,41.3119,41.1123,41.1968,28500.0
2011-09-15 09:45:00,53.65,53.74,53.54,53.63,22100.0,41.1968,41.2659,41.1123,41.1814,22100.0
2011-09-15 09:50:00,53.65,53.75,53.65,53.66,12200.0,41.1968,41.2736,41.1968,41.2044,12200.0
2011-09-15 09:55:00,53.66,53.69,53.57,53.61,29000.0,41.2044,41.2275,41.1353,41.166,29000.0
2011-09-15 10:00:00,53.61,54.03,53.61,54.01,27600.0,41.166,41.4886,41.166,41.4732,27600.0
2011-09-15 10:05:00,54.01,54.04,53.95,53.97,44800.0,41.4732,41.4962,41.4271,41.4425,44800.0
2011-09-15 10:10:00,53.98,54.13,53.89,53.94,48700.0,41.4502,41.5653,41.3811,41.4195,48700.0
2011-09-15 10:15:00,53.92,53.96,53.82,53.96,12600.0,41.4041,41.4348,41.3273,41.4348,12600.0
2011-09-15 10:20:00,53.96,53.96,53.66,53.71,31400.0,41.4348,41.4348,41.2044,41.2428,31400.0
2011-09-15 10:25:00,53.69,53.71,53.54,53.62,20400.0,41.2275,41.2428,41.1123,41.1737,20400.0
2011-09-15 10:30:00,53.62,53.64,53.53,53.62,19700.0,41.1737,41.1891,41.1046,41.1737,19700.0
2011-09-15 10:35:00,53.63,53.63,53.5,53.61,18400.0,41.1814,41.1814,41.0816,41.166,18400.0
2011-09-15 10:40:00,53.6,53.74,53.6,53.72,20700.0,41.1584,41.2659,41.1584,41.2505,20700.0
2011-09-15 10:45:00,53.73,53.76,53.65,53.75,21900.0,41.2582,41.2812,41.1968,41.2736,21900.0
2011-09-15 10:50:00,53.74,53.75,53.59,53.61,16500.0,41.2659,41.2736,41.1507,41.166,16500.0
2011-09-15 10:55:00,53.61,53.72,53.5,53.58,21300.0,41.166,41.2505,41.0816,41.143,21300.0
2011-09-15 11:00:00,53.58,53.59,53.49,53.54,70000.0,41.143,41.1507,41.0739,41.1123,70000.0
2011-09-15 11:05:00,53.55,53.64,53.54,53.61,22800.0,41.12,41.1891,41.1123,41.166,22800.0
2011-09-15 11:10:00,53.59,53.63,53.45,53.45,19300.0,41.1507,41.1814,41.0432,41.0432,19300.0
2011-09-15 11:15:00,53.47,53.65,53.47,53.56,18800.0,41.0585,41.1968,41.0585,41.1277,18800.0
2011-09-15 11:20:00,53.55,53.65,53.55,53.58,19400.0,41.12,41.1968,41.12,41.143,19400.0
2011-09-15 11:25:00,53.58,53.59,53.48,53.59,15900.0,41.143,41.1507,41.0662,41.1507,15900.0
2011-09-15 11:30:00,53.62,53.74,53.62,53.71,17400.0,41.1737,41.2659,41.1737,41.2428,17400.0
2011-09-15 11:35:00,53.72,53.82,53.69,53.82,17800.0,41.2505,41.3273,41.2275,41.3273,17800.0
2011-09-15 11:40:00,53.82,53.87,53.75,53.87,13500.0,41.3273,41.3657,41.2736,41.3657,13500.0
2011-09-15 11:45:00,53.87,53.89,53.8,53.84,16400.0,41.3657,41.3811,41.3119,41.3427,16400.0
2011-09-15 11:50:00,53.84,53.85,53.76,53.77,12100.0,41.3427,41.3503,41.2812,41.2889,12100.0
2011-09-15 11:55:00,53.77,53.82,53.75,53.8,13000.0,41.2889,41.3273,41.2736,41.3119,13000.0
2011-09-15 12:00:00,53.79,53.81,53.72,53.81,11400.0,41.3043,41.3196,41.2505,41.3196,11400.0
2011-09-15 12:05:00,53.78,53.82,53.72,53.82,10700.0,41.2966,41.3273,41.2505,41.3273,10700.0
2011-09-15 12:10:00,53.83,53.88,53.79,53.81,11100.0,41.335,41.3734,41.3043,41.3196,11100.0
2011-09-15 12:15:00,53.81,53.89,53.8,53.89,8200.0,41.3196,41.3811,41.3119,41.3811,8200.0
2011-09-15 12:20:00,53.89,53.89,53.79,53.79,10900.0,41.3811,41.3811,41.3043,41.3043,10900.0
2011-09-15 12:25:00,53.79,53.83,53.79,53.79,6400.0,41.3043,41.335,41.3043,41.3043,6400.0
2011-09-15 12:30:00,53.81,53.91,53.79,53.9,11400.0,41.3196,41.3964,41.3043,41.3887,11400.0
2011-09-15 12:35:00,53.9,53.96,53.9,53.94,8300.0,41.3887,41.4348,41.3887,41.4195,8300.0
2011-09-15 12:40:00,53.92,53.96,53.92,53.94,5800.0,41.4041,41.4348,41.4041,41.4195,5800.0
2011-09-15 12:45:00,53.94,53.97,53.89,53.91,17900.0,41.4195,41.4425,41.3811,41.3964,17900.0
2011-09-15 12:50:00,53.92,53.92,53.82,53.82,10000.0,41.4041,41.4041,41.3273,41.3273,10000.0
2011-09-15 12:55:00,53.82,53.89,53.82,53.89,6600.0,41.3273,41.3811,41.3273,41.3811,6600.0
2011-09-15 13:00:00,53.89,53.91,53.82,53.89,16500.0,41.3811,41.3964,41.3273,41.3811,16500.0
2011-09-15 13:05:00,53.9,53.92,53.85,53.88,16400.0,41.3887,41.4041,41.3503,41.3734,16400.0
2011-09-15 13:10:00,53.9,53.93,53.87,53.92,12300.0,41.3887,41.4118,41.3657,41.4041,12300.0
2011-09-15 13:15:00,53.92,53.97,53.89,53.9,15800.0,41.4041,41.4425,41.3811,41.3887,15800.0
2011-09-15 13:20:00,53.9,53.94,53.88,53.93,10900.0,41.3887,41.4195,41.3734,41.4118,10900.0
2011-09-15 13:25:00,53.93,53.98,53.89,53.89,13600.0,41.4118,41.4502,41.3811,41.3811,13600.0
2011-09-15 13:30:00,53.88,53.91,53.85,53.9,6000.0,41.3734,41.3964,41.3503,41.3887,6000.0
2011-09-15 13:35:00,53.9,53.91,53.86,53.87,6900.0,41.3887,41.3964,41.358,41.3657,6900.0
2011-09-15 13:40:00,53.88,53.93,53.86,53.93,8900.0,41.3734,41.4118,41.358,41.4118,8900.0
2011-09-15 13:45:00,53.93,53.95,53.85,53.88,10200.0,41.4118,41.4271,41.3503,41.3734,10200.0
2011-09-15 13:50:00,53.89,53.97,53.85,53.97,9200.0,41.3811,41.4425,41.3503,41.4425,9200.0
2011-09-15 13:55:00,53.97,53.99,53.9,53.99,8400.0,41.4425,41.4578,41.3887,41.4578,8400.0
2011-09-15 14:00:00,54.0,54.01,53.98,54.01,29700.0,41.4655,41.4732,41.4502,41.4732,29700.0
2011-09-15 14:05:00,53.99,54.05,53.99,54.04,28000.0,41.4578,41.5039,41.4578,41.4962,28000.0
2011-09-15 14:10:00,54.04,54.22,54.04,54.12,14200.0,41.4962,41.6345,41.4962,41.5577,14200.0
2011-09-15 14:15:00,54.13,54.14,54.05,54.1,8800.0,41.5653,41.573,41.5039,41.5423,8800.0
2011-09-15 14:20:00,54.07,54.1,53.96,53.97,12000.0,41.5193,41.5423,41.4348,41.4425,12000.0
2011-09-15 14:25:00,53.95,54.0,53.93,54.0,7900.0,41.4271,41.4655,41.4118,41.4655,7900.0
2011-09-15 14:30:00,54.01,54.06,54.0,54.05,7800.0,41.4732,41.5116,41.4655,41.5039,7800.0
2011-09-15 14:35:00,54.05,54.05,53.97,54.01,11600.0,41.5039,41.5039,41.4425,41.4732,11600.0
2011-09-15 14:40:00,54.02,54.07,53.99,54.05,11000.0,41.4809,41.5193,41.4578,41.5039,11000.0
2011-09-15 14:45:00,54.05,54.11,54.03,54.07,13400.0,41.5039,41.55,41.4886,41.5193,13400.0
2011-09-15 14:50:00,54.08,54.14,54.07,54.14,7500.0,41.527,41.573,41.5193,41.573,7500.0
2011-09-15 14:55:00,54.15,54.19,54.14,54.18,20300.0,41.5807,41.6114,41.573,41.6037,20300.0
2011-09-15 15:00:00,54.19,54.25,54.18,54.25,20600.0,41.6114,41.6575,41.6037,41.6575,20600.0
2011-09-15 15:05:00,54.25,54.28,54.23,54.24,16000.0,41.6575,41.6805,41.6421,41.6498,16000.0
2011-09-15 15:10:00,54.23,54.24,54.18,54.22,16500.0,41.6421,41.6498,41.6037,41.6345,16500.0
2011-09-15 15:15:00,54.22,54.22,54.11,54.12,16000.0,41.6345,41.6345,41.55,41.5577,16000.0
2011-09-15 15:20:00,54.12,54.18,54.1,54.18,11400.0,41.5577,41.6037,41.5423,41.6037,11400.0
2011-09-15 15:25:00,54.17,54.18,54.01,54.05,19700.0,41.5961,41.6037,41.4732,41.5039,19700.0
2011-09-15 15:30:00,54.05,54.18,54.03,54.17,27300.0,41.5039,41.6037,41.4886,41.5961,27300.0
2011-09-15 15:35:00,54.18,54.23,54.14,54.22,33900.0,41.6037,41.6421,41.573,41.6345,33900.0
2011-09-15 15:40:00,54.21,54.28,54.16,54.27,26800.0,41.6268,41.6805,41.5884,41.6729,26800.0
2011-09-15 15:45:00,54.27,54.27,54.16,54.26,33400.0,41.6729,41.6729,41.5884,41.6652,33400.0
2011-09-15 15:50:00,54.27,54.28,54.15,54.19,40200.0,41.6729,41.6805,41.5807,41.6114,40200.0
2011-09-15 15:55:00,54.18,54.22,54.14,54.18,81800.0,41.6037,41.6345,41.573,41.6037,81800.0
2011-09-16 09:30:00,54.32,54.64,54.32,54.64,410300.0,41.7112,41.957,41.7112,41.957,410300.0
2011-09-16 09:35:00,54.64,54.69,54.53,54.61,25700.0,41.957,41.9954,41.8725,41.9339,25700.0
2011-09-16 09:40:00,54.62,54.96,54.61,54.95,24400.0,41.9416,42.2027,41.9339,42.195,24400.0
2011-09-16 09:45:00,54.95,54.95,54.85,54.92,26100.0,42.195,42.195,42.1182,42.172,26100.0
2011-09-16 09:50:00,54.88,54.99,54.83,54.98,28200.0,42.1413,42.2257,42.1029,42.218,28200.0
2011-09-16 09:55:00,54.98,54.98,54.68,54.71,32700.0,42.218,42.218,41.9877,42.0107,32700.0
2011-09-16 10:00:00,54.73,54.87,54.6,54.81,43300.0,42.0261,42.1336,41.9263,42.0875,43300.0
2011-09-16 10:05:00,54.83,54.99,54.82,54.97,36000.0,42.1029,42.2257,42.0952,42.2104,36000.0
2011-09-16 10:10:00,54.98,55.23,54.96,55.22,37600.0,42.218,42.41,42.2027,42.4023,37600.0
2011-09-16 10:15:00,55.23,55.34,55.08,55.08,30800.0,42.41,42.4945,42.2948,42.2948,30800.0
2011-09-16 10:20:00,55.09,55.1,54.78,54.81,31600.0,42.3025,42.3102,42.0645,42.0875,31600.0
2011-09-16 10:25:00,54.8,54.88,54.74,54.77,19200.0,42.0798,42.1413,42.0338,42.0568,19200.0
2011-09-16 10:30:00,54.74,54.78,54.54,54.68,27300.0,42.0338,42.0645,41.8802,41.9877,27300.0
2011-09-16 10:35:00,54.67,54.69,54.5,54.54,16800.0,41.98,41.9954,41.8495,41.8802,16800.0
2011-09-16 10:40:00,54.56,54.72,54.48,54.49,18900.0,41.8955,42.0184,41.8341,41.8418,18900.0
2011-09-16 10:45:00,54.52,54.53,54.4,54.43,27300.0,41.8648,41.8725,41.7727,41.7957,27300.0
2011-09-16 10:50:00,54.45,54.52,54.41,54.47,17600.0,41.8111,41.8648,41.7804,41.8264,17600.0
2011-09-16 10:55:00,54.46,54.49,54.37,54.39,43400.0,41.8187,41.8418,41.7496,41.765,43400.0
2011-09-16 11:00:00,54.4,54.45,54.35,54.4,53800.0,41.7727,41.8111,41.7343,41.7727,53800.0
2011-09-16 11:05:00,54.4,54.52,54.4,54.45,24500.0,41.7727,41.8648,41.7727,41.8111,24500.0
2011-09-16 11:10:00,54.45,54.57,54.45,54.47,18800.0,41.8111,41.9032,41.8111,41.8264,18800.0
2011-09-16 11:15:00,54.47,54.52,54.37,54.41,13700.0,41.8264,41.8648,41.7496,41.7804,13700.0
2011-09-16 11:20:00,54.41,54.41,54.27,54.32,14700.0,41.7804,41.7804,41.6729,41.7112,14700.0
2011-09-16 11:25:00,54.32,54.48,54.28,54.48,17200.0,41.7112,41.8341,41.6805,41.8341,17200.0
2011-09-16 11:30:00,54.46,54.49,54.28,54.46,13600.0,41.8187,41.8418,41.6805,41.8187,13600.0
2011-09-16 11:35:00,54.46,54.54,54.45,54.53,16900.0,41.8187,41.8802,41.8111,41.8725,16900.0
2011-09-16 11:40:00,54.53,54.57,54.45,54.56,15900.0,41.8725,41.9032,41.8111,41.8955,15900.0
2011-09-16 11:45:00,54.58,54.6,54.51,54.51,13600.0,41.9109,41.9263,41.8571,41.8571,13600.0
2011-09-16 11:50:00,54.52,54.62,54.52,54.61,9900.0,41.8648,41.9416,41.8648,41.9339,9900.0
2011-09-16 11:55:00,54.6,54.64,54.58,54.62,13400.0,41.9263,41.957,41.9109,41.9416,13400.0
2011-09-16 12:00:00,54.63,54.76,54.61,54.75,19100.0,41.9493,42.0491,41.9339,42.0414,19100.0
2011-09-16 12:05:00,54.76,54.93,54.76,54.87,26800.0,42.0491,42.1797,42.0491,42.1336,26800.0
2011-09-16 12:10:00,54.87,54.94,54.87,54.93,17500.0,42.1336,42.1873,42.1336,42.1797,17500.0
2011-09-16 12:15:00,54.93,54.97,54.86,54.88,25100.0,42.1797,42.2104,42.1259,42.1413,25100.0
2011-09-16 12:20:00,54.89,54.92,54.86,54.9,9500.0,42.1489,42.172,42.1259,42.1566,9500.0
2011-09-16 12:25:00,54.89,54.98,54.88,54.94,18200.0,42.1489,42.218,42.1413,42.1873,18200.0
2011-09-16 12:30:00,54.94,54.97,54.89,54.92,11600.0,42.1873,42.2104,42.1489,42.172,11600.0
2011-09-16 12:35:00,54.92,55.03,54.9,55.02,20500.0,42.172,42.2564,42.1566,42.2488,20500.0
2011-09-16 12:40:00,55.02,55.07,55.0,55.04,12100.0,42.2488,42.2872,42.2334,42.2641,12100.0
2011-09-16 12:45:00,55.01,55.19,54.99,55.14,16900.0,42.2411,42.3793,42.2257,42.3409,16900.0
2011-09-16 12:50:00,55.14,55.14,55.07,55.07,5100.0,42.3409,42.3409,42.2872,42.2872,5100.0
2011-09-16 12:55:00,55.09,55.14,55.09,55.13,6300.0,42.3025,42.3409,42.3025,42.3332,6300.0
2011-09-16 13:00:00,55.11,55.11,55.05,55.07,6300.0,42.3179,42.3179,42.2718,42.2872,6300.0
2011-09-16 13:05:00,55.07,55.14,55.0,55.02,8100.0,42.2872,42.3409,42.2334,42.2488,8100.0
2011-09-16 13:10:00,55.0,55.05,55.0,55.04,7200.0,42.2334,42.2718,42.2334,42.2641,7200.0
2011-09-16 13:15:00,55.03,55.06,55.0,55.01,8600.0,42.2564,42.2795,42.2334,42.2411,8600.0
2011-09-16 13:20:00,55.01,55.05,54.98,55.02,8100.0,42.2411,42.2718,42.218,42.2488,8100.0
2011-09-16 13:25:00,55.02,55.02,54.95,55.02,18400.0,42.2488,42.2488,42.195,42.2488,18400.0
2011-09-16 13:30:00,55.03,55.03,54.89,54.89,12200.0,42.2564,42.2564,42.1489,42.1489,12200.0
2011-09-16 13:35:00,54.9,54.92,54.8,54.87,13300.0,42.1566,42.172,42.0798,42.1336,13300.0
2011-09-16 13:40:00,54.88,54.92,54.85,54.92,9600.0,42.1413,42.172,42.1182,42.172,9600.0
2011-09-16 13:45:00,54.91,54.92,54.86,54.86,13600.0,42.1643,42.172,42.1259,42.1259,13600.0
2011-09-16 13:50:00,54.86,54.88,54.8,54.8,7200.0,42.1259,42.1413,42.0798,42.0798,7200.0
2011-09-16 13:55:00,54.81,54.92,54.81,54.87,11800.0,42.0875,42.172,42.0875,42.1336,11800.0
2011-09-16 14:00:00,54.87,54.95,54.86,54.9,10900.0,42.1336,42.195,42.1259,42.1566,10900.0
2011-09-16 14:05:00,54.91,54.99,54.91,54.97,10200.0,42.1643,42.2257,42.1643,42.2104,10200.0
2011-09-16 14:10:00,54.97,55.0,54.95,54.95,9800.0,42.2104,42.2334,42.195,42.195,9800.0
2011-09-16 14:15:00,54.95,54.97,54.86,54.93,20300.0,42.195,42.2104,42.1259,42.1797,20300.0
2011-09-16 14:20:00,54.93,54.93,54.85,54.86,18400.0,42.1797,42.1797,42.1182,42.1259,18400.0
2011-09-16 14:25:00,54.85,54.88,54.82,54.82,12000.0,42.1182,42.1413,42.0952,42.0952,12000.0
2011-09-16 14:30:00,54.84,54.85,54.79,54.8,33700.0,42.1105,42.1182,42.0721,42.0798,33700.0
2011-09-16 14:35:00,54.8,54.85,54.78,54.85,31100.0,42.0798,42.1182,42.0645,42.1182,31100.0
2011-09-16 14:40:00,54.86,54.86,54.76,54.77,31100.0,42.1259,42.1259,42.0491,42.0568,31100.0
2011-09-16 14:45:00,54.77,54.81,54.74,54.81,32600.0,42.0568,42.0875,42.0338,42.0875,32600.0
2011-09-16 14:50:00,54.8,54.86,54.79,54.85,13100.0,42.0798,42.1259,42.0721,42.1182,13100.0
2011-09-16 14:55:00,54.86,54.98,54.86,54.98,25800.0,42.1259,42.218,42.1259,42.218,25800.0
2011-09-16 15:00:00,54.97,55.01,54.89,54.91,25900.0,42.2104,42.2411,42.1489,42.1643,25900.0
2011-09-16 15:05:00,54.9,54.91,54.83,54.84,12800.0,42.1566,42.1643,42.1029,42.1105,12800.0
2011-09-16 15:10:00,54.85,54.89,54.84,54.89,9800.0,42.1182,42.1489,42.1105,42.1489,9800.0
2011-09-16 15:15:00,54.89,54.89,54.86,54.87,19200.0,42.1489,42.1489,42.1259,42.1336,19200.0
2011-09-16 15:20:00,54.88,54.9,54.73,54.8,25000.0,42.1413,42.1566,42.0261,42.0798,25000.0
2011-09-16 15:25:00,54.8,54.81,54.73,54.74,25400.0,42.0798,42.0875,42.0261,42.0338,25400.0
2011-09-16 15:30:00,54.73,54.79,54.72,54.78,26200.0,42.0261,42.0721,42.0184,42.0645,26200.0
2011-09-16 15:35:00,54.77,54.77,54.72,54.72,28500.0,42.0568,42.0568,42.0184,42.0184,28500.0
2011-09-16 15:40:00,54.74,54.83,54.74,54.82,57100.0,42.0338,42.1029,42.0338,42.0952,57100.0
2011-09-16 15:45:00,54.83,54.94,54.79,54.85,64600.0,42.1029,42.1873,42.0721,42.1182,64600.0
2011-09-16 15:50:00,54.85,54.87,54.76,54.79,50700.0,42.1182,42.1336,42.0491,42.0721,50700.0
2011-09-16 15:55:00,54.79,54.85,54.76,54.83,132900.0,42.0721,42.1182,42.0491,42.1029,132900.0
2011-09-19 09:30:00,53.71,53.84,53.46,53.63,78300.0,41.2428,41.3427,41.0509,41.1814,78300.0
2011-09-19 09:35:00,53.62,53.81,53.42,53.5,71300.0,41.1737,41.3196,41.0202,41.0816,71300.0
2011-09-19 09:40:00,53.49,53.69,53.4,53.58,83900.0,41.0739,41.2275,41.0048,41.143,83900.0
2011-09-19 09:45:00,53.56,53.58,53.44,53.44,38000.0,41.1277,41.143,41.0355,41.0355,38000.0
2011-09-19 09:50:00,53.47,53.7,53.37,53.69,37600.0,41.0585,41.2352,40.9818,41.2275,37600.0
2011-09-19 09:55:00,53.69,53.83,53.58,53.61,46600.0,41.2275,41.335,41.143,41.166,46600.0
2011-09-19 10:00:00,53.6,53.88,53.58,53.83,37900.0,41.1584,41.3734,41.143,41.335,37900.0
2011-09-19 10:05:00,53.84,53.93,53.73,53.9,36400.0,41.3427,41.4118,41.2582,41.3887,36400.0
2011-09-19 10:10:00,53.89,53.91,53.61,53.75,33600.0,41.3811,41.3964,41.166,41.2736,33600.0
2011-09-19 10:15:00,53.73,53.74,53.57,53.62,40000.0,41.2582,41.2659,41.1353,41.1737,40000.0
2011-09-19 10:20:00,53.6,53.77,53.58,53.73,26300.0,41.1584,41.2889,41.143,41.2582,26300.0
2011-09-19 10:25:00,53.73,53.83,53.69,53.81,25200.0,41.2582,41.335,41.2275,41.3196,25200.0
2011-09-19 10:30:00,53.82,53.95,53.81,53.84,25100.0,41.3273,41.4271,41.3196,41.3427,25100.0
2011-09-19 10:35:00,53.85,53.87,53.76,53.76,29600.0,41.3503,41.3657,41.2812,41.2812,29600.0
2011-09-19 10:40:00,53.74,53.74,53.64,53.66,26400.0,41.2659,41.2659,41.1891,41.2044,26400.0
2011-09-19 10:45:00,53.66,53.85,53.64,53.85,14200.0,41.2044,41.3503,41.1891,41.3503,14200.0
2011-09-19 10:50:00,53.85,53.96,53.8,53.91,24000.0,41.3503,41.4348,41.3119,41.3964,24000.0
2011-09-19 10:55:00,53.9,53.96,53.68,53.69,18700.0,41.3887,41.4348,41.2198,41.2275,18700.0
2011-09-19 11:00:00,53.69,53.77,53.68,53.75,41200.0,41.2275,41.2889,41.2198,41.2736,41200.0
2011-09-19 11:05:00,53.75,53.77,53.68,53.68,43900.0,41.2736,41.2889,41.2198,41.2198,43900.0
2011-09-19 11:10:00,53.68,53.72,53.54,53.7,40500.0,41.2198,41.2505,41.1123,41.2352,40500.0
2011-09-19 11:15:00,53.73,53.81,53.72,53.74,26000.0,41.2582,41.3196,41.2505,41.2659,26000.0
2011-09-19 11:20:00,53.74,53.87,53.74,53.83,26300.0,41.2659,41.3657,41.2659,41.335,26300.0
2011-09-19 11:25:00,53.85,53.87,53.76,53.76,23500.0,41.3503,41.3657,41.2812,41.2812,23500.0
2011-09-19 11:30:00,53.75,53.88,53.71,53.87,24100.0,41.2736,41.3734,41.2428,41.3657,24100.0
2011-09-19 11:35:00,53.86,54.0,53.82,53.99,31400.0,41.358,41.4655,41.3273,41.4578,31400.0
2011-09-19 11:40:00,54.01,54.04,53.96,54.04,26800.0,41.4732,41.4962,41.4348,41.4962,26800.0
2011-09-19 11:45:00,54.02,54.2,54.02,54.11,34200.0,41.4809,41.6191,41.4809,41.55,34200.0
2011-09-19 11:50:00,54.12,54.12,53.91,53.91,27900.0,41.5577,41.5577,41.3964,41.3964,27900.0
2011-09-19 11:55:00,53.91,53.92,53.84,53.87,16000.0,41.3964,41.4041,41.3427,41.3657,16000.0
2011-09-19 12:00:00,53.88,53.95,53.87,53.91,22300.0,41.3734,41.4271,41.3657,41.3964,22300.0
2011-09-19 12:05:00,53.9,53.91,53.74,53.76,38800.0,41.3887,41.3964,41.2659,41.2812,38800.0
2011-09-19 12:10:00,53.76,53.78,53.61,53.64,41200.0,41.2812,41.2966,41.166,41.1891,41200.0
2011-09-19 12:15:00,53.66,53.73,53.61,53.63,23100.0,41.2044,41.2582,41.166,41.1814,23100.0
2011-09-19 12:20:00,53.63,53.66,53.58,53.62,37200.0,41.1814,41.2044,41.143,41.1737,37200.0
2011-09-19 12:25:00,53.62,53.64,53.59,53.64,13800.0,41.1737,41.1891,41.1507,41.1891,13800.0
2011-09-19 12:30:00,53.62,53.65,53.56,53.63,13400.0,41.1737,41.1968,41.1277,41.1814,13400.0
2011-09-19 12:35:00,53.64,53.66,53.53,53.59,16600.0,41.1891,41.2044,41.1046,41.1507,16600.0
2011-09-19 12:40:00,53.61,53.64,53.56,53.57,22900.0,41.166,41.1891,41.1277,41.1353,22900.0
2011-09-19 12:45:00,53.59,53.63,53.5,53.5,16100.0,41.1507,41.1814,41.0816,41.0816,16100.0
2011-09-19 12:50:00,53.51,53.51,53.41,53.47,19400.0,41.0893,41.0893,41.0125,41.0585,19400.0
2011-09-19 12:55:00,53.45,53.5,53.43,53.49,20400.0,41.0432,41.0816,41.0278,41.0739,20400.0
2011-09-19 13:00:00,53.49,53.51,53.4,53.44,15800.0,41.0739,41.0893,41.0048,41.0355,15800.0
2011-09-19 13:05:00,53.46,53.58,53.46,53.55,12500.0,41.0509,41.143,41.0509,41.12,12500.0
2011-09-19 13:10:00,53.56,53.58,53.48,53.54,9300.0,41.1277,41.143,41.0662,41.1123,9300.0
2011-09-19 13:15:00,53.52,53.55,53.48,53.55,11600.0,41.0969,41.12,41.0662,41.12,11600.0
2011-09-19 13:20:00,53.56,53.68,53.54,53.67,10200.0,41.1277,41.2198,41.1123,41.2121,10200.0
2011-09-19 13:25:00,53.67,53.67,53.56,53.56,15800.0,41.2121,41.2121,41.1277,41.1277,15800.0
2011-09-19 13:30:00,53.57,53.57,53.47,53.48,21700.0,41.1353,41.1353,41.0585,41.0662,21700.0
2011-09-19 13:35:00,53.48,53.5,53.43,53.46,12800.0,41.0662,41.0816,41.0278,41.0509,12800.0
2011-09-19 13:40:00,53.47,53.61,53.46,53.61,20500.0,41.0585,41.166,41.0509,41.166,20500.0
2011-09-19 13:45:00,53.61,53.68,53.57,53.62,14100.0,41.166,41.2198,41.1353,41.1737,14100.0
2011-09-19 13:50:00,53.62,53.62,53.56,53.57,21300.0,41.1737,41.1737,41.1277,41.1353,21300.0
2011-09-19 13:55:00,53.57,53.58,53.54,53.55,19800.0,41.1353,41.143,41.1123,41.12,19800.0
2011-09-19 14:00:00,53.55,53.55,53.48,53.51,19700.0,41.12,41.12,41.0662,41.0893,19700.0
2011-09-19 14:05:00,53.5,53.65,53.5,53.55,33100.0,41.0816,41.1968,41.0816,41.12,33100.0
2011-09-19 14:10:00,53.55,53.65,53.55,53.6,41500.0,41.12,41.1968,41.12,41.1584,41500.0
2011-09-19 14:15:00,53.6,53.71,53.6,53.68,28000.0,41.1584,41.2428,41.1584,41.2198,28000.0
2011-09-19 14:20:00,53.67,53.68,53.6,53.61,33400.0,41.2121,41.2198,41.1584,41.166,33400.0
2011-09-19 14:25:00,53.61,53.63,53.56,53.58,32100.0,41.166,41.1814,41.1277,41.143,32100.0
2011-09-19 14:30:00,53.59,53.66,53.58,53.66,31500.0,41.1507,41.2044,41.143,41.2044,31500.0
2011-09-19 14:35:00,53.65,53.82,53.64,53.8,47900.0,41.1968,41.3273,41.1891,41.3119,47900.0
2011-09-19 14:40:00,53.8,53.85,53.75,53.79,34000.0,41.3119,41.3503,41.2736,41.3043,34000.0
2011-09-19 14:45:00,53.79,53.79,53.73,53.78,27800.0,41.3043,41.3043,41.2582,41.2966,27800.0
2011-09-19 14:50:00,53.78,53.85,53.7,53.73,45500.0,41.2966,41.3503,41.2352,41.2582,45500.0
2011-09-19 14:55:00,53.72,53.73,53.59,53.62,33200.0,41.2505,41.2582,41.1507,41.1737,33200.0
2011-09-19 15:00:00,53.62,53.63,53.58,53.58,34400.0,41.1737,41.1814,41.143,41.143,34400.0
2011-09-19 15:05:00,53.59,53.6,53.54,53.57,30200.0,41.1507,41.1584,41.1123,41.1353,30200.0
2011-09-19 15:10:00,53.58,53.85,53.57,53.8,84000.0,41.143,41.3503,41.1353,41.3119,84000.0
2011-09-19 15:15:00,53.79,54.01,53.77,53.94,48200.0,41.3043,41.4732,41.2889,41.4195,48200.0
2011-09-19 15:20:00,53.94,54.11,53.94,53.96,110700.0,41.4195,41.55,41.4195,41.4348,110700.0
2011-09-19 15:25:00,53.98,53.99,53.86,53.99,50300.0,41.4502,41.4578,41.358,41.4578,50300.0
2011-09-19 15:30:00,53.99,54.03,53.97,54.02,88900.0,41.4578,41.4886,41.4425,41.4809,88900.0
2011-09-19 15:35:00,54.02,54.05,53.98,54.03,52300.0,41.4809,41.5039,41.4502,41.4886,52300.0
2011-09-19 15:40:00,54.02,54.08,54.0,54.06,73100.0,41.4809,41.527,41.4655,41.5116,73100.0
2011-09-19 15:45:00,54.07,54.1,54.0,54.03,90400.0,41.5193,41.5423,41.4655,41.4886,90400.0
2011-09-19 15:50:00,54.02,54.05,53.92,53.94,90800.0,41.4809,41.5039,41.4041,41.4195,90800.0
2011-09-19 15:55:00,53.94,54.04,53.86,53.86,151700.0,41.4195,41.4962,41.358,41.358,151700.0
2011-09-20 09:30:00,54.22,54.35,54.16,54.16,20700.0,41.6345,41.7343,41.5884,41.5884,20700.0
2011-09-20 09:35:00,54.2,54.2,53.97,53.97,18500.0,41.6191,41.6191,41.4425,41.4425,18500.0
2011-09-20 09:40:00,53.93,54.0,53.86,53.9,18700.0,41.4118,41.4655,41.358,41.3887,18700.0
2011-09-20 09:45:00,53.93,54.01,53.87,53.96,42500.0,41.4118,41.4732,41.3657,41.4348,42500.0
2011-09-20 09:50:00,53.95,54.06,53.93,53.99,42700.0,41.4271,41.5116,41.4118,41.4578,42700.0
2011-09-20 09:55:00,54.0,54.02,53.92,54.0,42000.0,41.4655,41.4809,41.4041,41.4655,42000.0
2011-09-20 10:00:00,53.98,54.05,53.91,54.05,95700.0,41.4502,41.5039,41.3964,41.5039,95700.0
2011-09-20 10:05:00,54.03,54.08,53.84,53.87,44400.0,41.4886,41.527,41.3427,41.3657,44400.0
2011-09-20 10:10:00,53.87,53.88,53.74,53.84,37100.0,41.3657,41.3734,41.2659,41.3427,37100.0
2011-09-20 10:15:00,53.84,53.95,53.78,53.8,55600.0,41.3427,41.4271,41.2966,41.3119,55600.0
2011-09-20 10:20:00,53.81,53.81,53.71,53.77,41600.0,41.3196,41.3196,41.2428,41.2889,41600.0
2011-09-20 10:25:00,53.8,53.88,53.72,53.84,63200.0,41.3119,41.3734,41.2505,41.3427,63200.0
2011-09-20 10:30:00,53.85,53.94,53.82,53.94,16500.0,41.3503,41.4195,41.3273,41.4195,16500.0
2011-09-20 10:35:00,53.95,54.15,53.95,54.07,10700.0,41.4271,41.5807,41.4271,41.5193,10700.0
2011-09-20 10:40:00,54.08,54.19,54.0,54.19,51400.0,41.527,41.6114,41.4655,41.6114,51400.0
2011-09-20 10:45:00,54.19,54.21,54.07,54.13,29400.0,41.6114,41.6268,41.5193,41.5653,29400.0
2011-09-20 10:50:00,54.12,54.19,54.05,54.15,44800.0,41.5577,41.6114,41.5039,41.5807,44800.0
2011-09-20 10:55:00,54.16,54.16,54.02,54.1,12700.0,41.5884,41.5884,41.4809,41.5423,12700.0
2011-09-20 11:00:00,54.12,54.34,54.12,54.34,20400.0,41.5577,41.7266,41.5577,41.7266,20400.0
2011-09-20 11:05:00,54.34,54.44,54.33,54.44,51800.0,41.7266,41.8034,41.7189,41.8034,51800.0
2011-09-20 11:10:00,54.43,54.43,54.35,54.39,49500.0,41.7957,41.7957,41.7343,41.765,49500.0
2011-09-20 11:15:00,54.41,54.52,54.41,54.52,16800.0,41.7804,41.8648,41.7804,41.8648,16800.0
2011-09-20 11:20:00,54.51,54.51,54.22,54.27,32600.0,41.8571,41.8571,41.6345,41.6729,32600.0
2011-09-20 11:25:00,54.28,54.28,54.1,54.26,24800.0,41.6805,41.6805,41.5423,41.6652,24800.0
2011-09-20 11:30:00,54.26,54.27,54.12,54.25,22100.0,41.6652,41.6729,41.5577,41.6575,22100.0
2011-09-20 11:35:00,54.25,54.27,54.11,54.12,48200.0,41.6575,41.6729,41.55,41.5577,48200.0
2011-09-20 11:40:00,54.12,54.17,53.99,54.05,57800.0,41.5577,41.5961,41.4578,41.5039,57800.0
2011-09-20 11:45:00,54.04,54.18,54.0,54.1,34600.0,41.4962,41.6037,41.4655,41.5423,34600.0
2011-09-20 11:50:00,54.1,54.15,54.0,54.1,37500.0,41.5423,41.5807,41.4655,41.5423,37500.0
2011-09-20 11:55:00,54.1,54.19,54.1,54.14,14500.0,41.5423,41.6114,41.5423,41.573,14500.0
2011-09-20 12:00:00,54.14,54.16,54.06,54.06,12300.0,41.573,41.5884,41.5116,41.5116,12300.0
2011-09-20 12:05:00,54.06,54.09,53.99,54.06,19700.0,41.5116,41.5346,41.4578,41.5116,19700.0
2011-09-20 12:10:00,54.06,54.06,53.99,54.0,10200.0,41.5116,41.5116,41.4578,41.4655,10200.0
2011-09-20 12:15:00,54.0,54.08,54.0,54.03,13500.0,41.4655,41.527,41.4655,41.4886,13500.0
2011-09-20 12:20:00,54.02,54.1,54.0,54.1,7300.0,41.4809,41.5423,41.4655,41.5423,7300.0
2011-09-20 12:25:00,54.1,54.12,54.05,54.07,7500.0,41.5423,41.5577,41.5039,41.5193,7500.0
2011-09-20 12:30:00,54.07,54.17,54.06,54.17,4700.0,41.5193,41.5961,41.5116,41.5961,4700.0
2011-09-20 12:35:00,54.16,54.16,54.0,54.03,10300.0,41.5884,41.5884,41.4655,41.4886,10300.0
2011-09-20 12:40:00,54.04,54.06,54.0,54.03,5700.0,41.4962,41.5116,41.4655,41.4886,5700.0
2011-09-20 12:45:00,54.03,54.1,54.03,54.08,10200.0,41.4886,41.5423,41.4886,41.527,10200.0
2011-09-20 12:50:00,54.09,54.17,54.07,54.17,14300.0,41.5346,41.5961,41.5193,41.5961,14300.0
2011-09-20 12:55:00,54.16,54.23,54.13,54.13,9700.0,41.5884,41.6421,41.5653,41.5653,9700.0
2011-09-20 13:00:00,54.15,54.18,54.09,54.16,27700.0,41.5807,41.6037,41.5346,41.5884,27700.0
2011-09-20 13:05:00,54.17,54.17,54.13,54.16,11900.0,41.5961,41.5961,41.5653,41.5884,11900.0
2011-09-20 13:10:00,54.16,54.21,54.16,54.21,9500.0,41.5884,41.6268,41.5884,41.6268,9500.0
2011-09-20 13:15:00,54.22,54.22,54.13,54.15,9500.0,41.6345,41.6345,41.5653,41.5807,9500.0
2011-09-20 13:20:00,54.15,54.16,54.07,54.13,9700.0,41.5807,41.5884,41.5193,41.5653,9700.0
2011-09-20 13:25:00,54.13,54.15,54.1,54.14,12300.0,41.5653,41.5807,41.5423,41.573,12300.0
2011-09-20 13:30:00,54.16,54.18,54.07,54.09,9200.0,41.5884,41.6037,41.5193,41.5346,9200.0
2011-09-20 13:35:00,54.09,54.11,54.04,54.05,13200.0,41.5346,41.55,41.4962,41.5039,13200.0
2011-09-20 13:40:00,54.06,54.07,54.02,54.02,15500.0,41.5116,41.5193,41.4809,41.4809,15500.0
2011-09-20 13:45:00,54.01,54.1,54.0,54.1,17800.0,41.4732,41.5423,41.4655,41.5423,17800.0
2011-09-20 13:50:00,54.11,54.12,54.02,54.08,16800.0,41.55,41.5577,41.4809,41.527,16800.0
2011-09-20 13:55:00,54.06,54.11,54.06,54.1,9000.0,41.5116,41.55,41.5116,41.5423,9000.0
2011-09-20 14:00:00,54.09,54.12,54.04,54.05,14700.0,41.5346,41.5577,41.4962,41.5039,14700.0
2011-09-20 14:05:00,54.07,54.23,54.07,54.22,16200.0,41.5193,41.6421,41.5193,41.6345,16200.0
2011-09-20 14:10:00,54.22,54.27,54.22,54.25,23200.0,41.6345,41.6729,41.6345,41.6575,23200.0
2011-09-20 14:15:00,54.25,54.31,54.24,54.27,16000.0,41.6575,41.7036,41.6498,41.6729,16000.0
2011-09-20 14:20:00,54.29,54.3,54.2,54.26,10000.0,41.6882,41.6959,41.6191,41.6652,10000.0
2011-09-20 14:25:00,54.27,54.27,54.21,54.25,11900.0,41.6729,41.6729,41.6268,41.6575,11900.0
2011-09-20 14:30:00,54.25,54.29,54.09,54.12,13900.0,41.6575,41.6882,41.5346,41.5577,13900.0
2011-09-20 14:35:00,54.12,54.13,54.06,54.11,5600.0,41.5577,41.5653,41.5116,41.55,5600.0
2011-09-20 14:40:00,54.09,54.12,54.02,54.05,12000.0,41.5346,41.5577,41.4809,41.5039,12000.0
2011-09-20 14:45:00,54.05,54.09,54.02,54.08,17300.0,41.5039,41.5346,41.4809,41.527,17300.0
2011-09-20 14:50:00,54.08,54.17,54.06,54.17,23700.0,41.527,41.5961,41.5116,41.5961,23700.0
2011-09-20 14:55:00,54.18,54.2,54.15,54.16,18800.0,41.6037,41.6191,41.5807,41.5884,18800.0
2011-09-20 15:00:00,54.16,54.2,54.05,54.05,43800.0,41.5884,41.6191,41.5039,41.5039,43800.0
2011-09-20 15:05:00,54.05,54.05,53.86,53.86,47800.0,41.5039,41.5039,41.358,41.358,47800.0
2011-09-20 15:10:00,53.86,53.98,53.86,53.88,28600.0,41.358,41.4502,41.358,41.3734,28600.0
2011-09-20 15:15:00,53.88,53.91,53.85,53.89,27800.0,41.3734,41.3964,41.3503,41.3811,27800.0
2011-09-20 15:20:00,53.89,53.99,53.89,53.95,72600.0,41.3811,41.4578,41.3811,41.4271,72600.0
2011-09-20 15:25:00,53.95,54.02,53.94,53.98,102000.0,41.4271,41.4809,41.4195,41.4502,102000.0
2011-09-20 15:30:00,53.98,54.08,53.96,54.07,84900.0,41.4502,41.527,41.4348,41.5193,84900.0
2011-09-20 15:35:00,54.06,54.12,54.04,54.1,47300.0,41.5116,41.5577,41.4962,41.5423,47300.0
2011-09-20 15:40:00,54.1,54.12,53.94,53.98,62900.0,41.5423,41.5577,41.4195,41.4502,62900.0
2011-09-20 15:45:00,53.98,54.0,53.85,54.0,106000.0,41.4502,41.4655,41.3503,41.4655,106000.0
2011-09-20 15:50:00,54.0,54.0,53.84,53.91,54400.0,41.4655,41.4655,41.3427,41.3964,54400.0
2011-09-20 15:55:00,53.9,53.94,53.83,53.86,84000.0,41.3887,41.4195,41.335,41.358,84000.0
2011-09-21 09:30:00,53.55,53.95,53.55,53.63,73200.0,41.12,41.4271,41.12,41.1814,73200.0
2011-09-21 09:35:00,53.65,53.8,53.65,53.76,32400.0,41.1968,41.3119,41.1968,41.2812,32400.0
2011-09-21 09:40:00,53.75,53.75,53.5,53.57,23700.0,41.2736,41.2736,41.0816,41.1353,23700.0
2011-09-21 09:45:00,53.58,53.69,53.57,53.6,17200.0,41.143,41.2275,41.1353,41.1584,17200.0
2011-09-21 09:50:00,53.55,53.64,53.51,53.64,18600.0,41.12,41.1891,41.0893,41.1891,18600.0
2011-09-21 09:55:00,53.63,53.75,53.63,53.71,5800.0,41.1814,41.2736,41.1814,41.2428,5800.0
2011-09-21 10:00:00,53.74,53.8,53.6,53.66,16600.0,41.2659,41.3119,41.1584,41.2044,16600.0
2011-09-21 10:05:00,53.65,53.76,53.64,53.68,20000.0,41.1968,41.2812,41.1891,41.2198,20000.0
2011-09-21 10:10:00,53.71,53.72,53.59,53.64,14500.0,41.2428,41.2505,41.1507,41.1891,14500.0
2011-09-21 10:15:00,53.64,53.77,53.57,53.75,18300.0,41.1891,41.2889,41.1353,41.2736,18300.0
2011-09-21 10:20:00,53.75,53.8,53.66,53.79,19700.0,41.2736,41.3119,41.2044,41.3043,19700.0
2011-09-21 10:25:00,53.79,53.79,53.69,53.73,15400.0,41.3043,41.3043,41.2275,41.2582,15400.0
2011-09-21 10:30:00,53.74,53.85,53.74,53.81,21500.0,41.2659,41.3503,41.2659,41.3196,21500.0
2011-09-21 10:35:00,53.82,53.83,53.68,53.79,21200.0,41.3273,41.335,41.2198,41.3043,21200.0
2011-09-21 10:40:00,53.79,53.87,53.76,53.87,23900.0,41.3043,41.3657,41.2812,41.3657,23900.0
2011-09-21 10:45:00,53.87,53.95,53.67,53.68,35000.0,41.3657,41.4271,41.2121,41.2198,35000.0
2011-09-21 10:50:00,53.67,53.75,53.65,53.69,19600.0,41.2121,41.2736,41.1968,41.2275,19600.0
2011-09-21 10:55:00,53.66,53.7,53.55,53.64,28600.0,41.2044,41.2352,41.12,41.1891,28600.0
2011-09-21 11:00:00,53.63,53.69,53.55,53.62,39900.0,41.1814,41.2275,41.12,41.1737,39900.0
2011-09-21 11:05:00,53.64,53.66,53.54,53.55,28700.0,41.1891,41.2044,41.1123,41.12,28700.0
2011-09-21 11:10:00,53.56,53.71,53.53,53.59,23200.0,41.1277,41.2428,41.1046,41.1507,23200.0
2011-09-21 11:15:00,53.6,53.62,53.51,53.61,21600.0,41.1584,41.1737,41.0893,41.166,21600.0
2011-09-21 11:20:00,53.59,53.66,53.5,53.59,22000.0,41.1507,41.2044,41.0816,41.1507,22000.0
2011-09-21 11:25:00,53.56,53.64,53.51,53.52,15700.0,41.1277,41.1891,41.0893,41.0969,15700.0
2011-09-21 11:30:00,53.52,53.59,53.5,53.5,16100.0,41.0969,41.1507,41.0816,41.0816,16100.0
2011-09-21 11:35:00,53.53,53.67,53.53,53.59,15400.0,41.1046,41.2121,41.1046,41.1507,15400.0
2011-09-21 11:40:00,53.6,53.62,53.54,53.55,12800.0,41.1584,41.1737,41.1123,41.12,12800.0
2011-09-21 11:45:00,53.57,53.64,53.51,53.53,7600.0,41.1353,41.1891,41.0893,41.1046,7600.0
2011-09-21 11:50:00,53.53,53.59,53.45,53.45,16500.0,41.1046,41.1507,41.0432,41.0432,16500.0
2011-09-21 11:55:00,53.47,53.53,53.42,53.49,32900.0,41.0585,41.1046,41.0202,41.0739,32900.0
2011-09-21 12:00:00,53.47,53.56,53.44,53.52,27600.0,41.0585,41.1277,41.0355,41.0969,27600.0
2011-09-21 12:05:00,53.52,53.52,53.44,53.45,7800.0,41.0969,41.0969,41.0355,41.0432,7800.0
2011-09-21 12:10:00,53.45,53.45,53.4,53.41,8800.0,41.0432,41.0432,41.0048,41.0125,8800.0
2011-09-21 12:15:00,53.42,53.48,53.41,53.44,9600.0,41.0202,41.0662,41.0125,41.0355,9600.0
2011-09-21 12:20:00,53.45,53.45,53.37,53.4,8100.0,41.0432,41.0432,40.9818,41.0048,8100.0
2011-09-21 12:25:00,53.4,53.4,53.15,53.21,33300.0,41.0048,41.0048,40.8128,40.8589,33300.0
2011-09-21 12:30:00,53.19,53.24,53.13,53.18,24300.0,40.8435,40.8819,40.7975,40.8359,24300.0
2011-09-21 12:35:00,53.19,53.34,53.16,53.25,24400.0,40.8435,40.9587,40.8205,40.8896,24400.0
2011-09-21 12:40:00,53.25,53.32,53.22,53.3,11700.0,40.8896,40.9434,40.8666,40.928,11700.0
2011-09-21 12:45:00,53.3,53.3,53.14,53.17,14000.0,40.928,40.928,40.8051,40.8282,14000.0
2011-09-21 12:50:00,53.17,53.19,53.08,53.19,13500.0,40.8282,40.8435,40.7591,40.8435,13500.0
2011-09-21 12:55:00,53.19,53.29,53.18,53.27,18800.0,40.8435,40.9203,40.8359,40.905,18800.0
2011-09-21 13:00:00,53.27,53.28,53.19,53.23,16700.0,40.905,40.9126,40.8435,40.8743,16700.0
2011-09-21 13:05:00,53.21,53.31,53.2,53.28,14700.0,40.8589,40.9357,40.8512,40.9126,14700.0
2011-09-21 13:10:00,53.28,53.33,53.26,53.29,7700.0,40.9126,40.951,40.8973,40.9203,7700.0
2011-09-21 13:15:00,53.27,53.33,53.19,53.23,11600.0,40.905,40.951,40.8435,40.8743,11600.0
2011-09-21 13:20:00,53.21,53.26,53.19,53.21,12900.0,40.8589,40.8973,40.8435,40.8589,12900.0
2011-09-21 13:25:00,53.21,53.29,53.21,53.28,8100.0,40.8589,40.9203,40.8589,40.9126,8100.0
2011-09-21 13:30:00,53.28,53.31,53.22,53.25,10500.0,40.9126,40.9357,40.8666,40.8896,10500.0
2011-09-21 13:35:00,53.26,53.3,53.26,53.29,8200.0,40.8973,40.928,40.8973,40.9203,8200.0
2011-09-21 13:40:00,53.29,53.38,53.27,53.35,18200.0,40.9203,40.9894,40.905,40.9664,18200.0
2011-09-21 13:45:00,53.35,53.4,53.35,53.35,21900.0,40.9664,41.0048,40.9664,40.9664,21900.0
2011-09-21 13:50:00,53.34,53.39,53.33,53.39,10900.0,40.9587,40.9971,40.951,40.9971,10900.0
2011-09-21 13:55:00,53.39,53.41,53.37,53.37,7800.0,40.9971,41.0125,40.9818,40.9818,7800.0
2011-09-21 14:00:00,53.37,53.39,53.35,53.38,6900.0,40.9818,40.9971,40.9664,40.9894,6900.0
2011-09-21 14:05:00,53.39,53.47,53.39,53.46,14300.0,40.9971,41.0585,40.9971,41.0509,14300.0
2011-09-21 14:10:00,53.44,53.47,53.35,53.38,10400.0,41.0355,41.0585,40.9664,40.9894,10400.0
2011-09-21 14:15:00,53.4,53.44,53.37,53.39,3600.0,41.0048,41.0355,40.9818,40.9971,3600.0
2011-09-21 14:20:00,53.37,53.6,53.09,53.17,37800.0,40.9818,41.1584,40.7668,40.8282,37800.0
2011-09-21 14:25:00,53.19,53.22,52.88,53.16,27800.0,40.8435,40.8666,40.6055,40.8205,27800.0
2011-09-21 14:30:00,53.14,53.34,53.14,53.22,22900.0,40.8051,40.9587,40.8051,40.8666,22900.0
2011-09-21 14:35:00,53.19,53.19,52.74,52.87,27600.0,40.8435,40.8435,40.498,40.5978,27600.0
2011-09-21 14:40:00,52.87,52.93,52.76,52.84,45600.0,40.5978,40.6439,40.5134,40.5748,45600.0
2011-09-21 14:45:00,52.85,53.11,52.85,53.06,42900.0,40.5825,40.7821,40.5825,40.7437,42900.0
2011-09-21 14:50:00,53.1,53.15,53.0,53.0,52300.0,40.7744,40.8128,40.6976,40.6976,52300.0
2011-09-21 14:55:00,53.0,53.01,52.89,52.91,55700.0,40.6976,40.7053,40.6132,40.6285,55700.0
2011-09-21 15:00:00,52.91,53.1,52.84,53.1,37600.0,40.6285,40.7744,40.5748,40.7744,37600.0
2011-09-21 15:05:00,53.09,53.21,53.08,53.18,45500.0,40.7668,40.8589,40.7591,40.8359,45500.0
2011-09-21 15:10:00,53.17,53.29,53.17,53.2,30900.0,40.8282,40.9203,40.8282,40.8512,30900.0
2011-09-21 15:15:00,53.21,53.26,53.02,53.08,38000.0,40.8589,40.8973,40.713,40.7591,38000.0
2011-09-21 15:20:00,53.08,53.12,52.8,52.87,53500.0,40.7591,40.7898,40.5441,40.5978,53500.0
2011-09-21 15:25:00,52.87,52.98,52.8,52.88,75200.0,40.5978,40.6823,40.5441,40.6055,75200.0
2011-09-21 15:30:00,52.88,52.9,52.63,52.66,80200.0,40.6055,40.6209,40.4135,40.4366,80200.0
2011-09-21 15:35:00,52.66,52.66,52.44,52.46,60500.0,40.4366,40.4366,40.2676,40.283,60500.0
2011-09-21 15:40:00,52.46,52.5,52.38,52.45,52100.0,40.283,40.3137,40.2216,40.2753,52100.0
2011-09-21 15:45:00,52.45,52.55,52.36,52.36,44800.0,40.2753,40.3521,40.2062,40.2062,44800.0
2011-09-21 15:50:00,52.34,52.35,52.08,52.12,119300.0,40.1908,40.1985,39.9912,40.0219,119300.0
2011-09-21 15:55:00,52.12,52.12,51.88,51.89,184900.0,40.0219,40.0219,39.8376,39.8453,184900.0
2011-09-22 09:30:00,50.47,50.66,50.32,50.38,56500.0,38.7549,38.9008,38.6397,38.6858,56500.0
2011-09-22 09:35:00,50.37,50.88,50.33,50.88,35400.0,38.6781,39.0697,38.6474,39.0697,35400.0
2011-09-22 09:40:00,50.87,50.97,50.72,50.75,56300.0,39.0621,39.1388,38.9469,38.9699,56300.0
2011-09-22 09:45:00,50.75,50.94,50.73,50.89,68900.0,38.9699,39.1158,38.9546,39.0774,68900.0
2011-09-22 09:50:00,50.89,51.27,50.89,51.26,75800.0,39.0774,39.3692,39.0774,39.3615,75800.0
2011-09-22 09:55:00,51.25,51.26,50.89,50.9,40800.0,39.3539,39.3615,39.0774,39.0851,40800.0
2011-09-22 10:00:00,50.91,51.07,50.85,51.02,53800.0,39.0928,39.2156,39.0467,39.1772,53800.0
2011-09-22 10:05:00,51.01,51.15,50.95,51.1,40800.0,39.1696,39.2771,39.1235,39.2387,40800.0
2011-09-22 10:10:00,51.09,51.17,50.91,50.98,32800.0,39.231,39.2924,39.0928,39.1465,32800.0
2011-09-22 10:15:00,50.99,51.14,50.93,51.14,35300.0,39.1542,39.2694,39.1081,39.2694,35300.0
2011-09-22 10:20:00,51.13,51.32,51.09,51.09,39500.0,39.2617,39.4076,39.231,39.231,39500.0
2011-09-22 10:25:00,51.09,51.09,50.92,50.97,52500.0,39.231,39.231,39.1005,39.1388,52500.0
2011-09-22 10:30:00,50.97,51.23,50.9,51.15,44500.0,39.1388,39.3385,39.0851,39.2771,44500.0
2011-09-22 10:35:00,51.15,51.16,50.87,50.93,32100.0,39.2771,39.2847,39.0621,39.1081,32100.0
2011-09-22 10:40:00,50.93,51.11,50.91,51.11,28700.0,39.1081,39.2463,39.0928,39.2463,28700.0
2011-09-22 10:45:00,51.13,51.22,51.1,51.2,35800.0,39.2617,39.3308,39.2387,39.3155,35800.0
2011-09-22 10:50:00,51.21,51.23,50.93,51.08,52600.0,39.3231,39.3385,39.1081,39.2233,52600.0
2011-09-22 10:55:00,51.08,51.17,50.84,50.88,72700.0,39.2233,39.2924,39.039,39.0697,72700.0
2011-09-22 11:00:00,50.9,51.11,50.9,50.98,45200.0,39.0851,39.2463,39.0851,39.1465,45200.0
2011-09-22 11:05:00,50.96,51.03,50.88,51.0,51200.0,39.1312,39.1849,39.0697,39.1619,51200.0
2011-09-22 11:10:00,51.01,51.12,50.96,51.01,27000.0,39.1696,39.254,39.1312,39.1696,27000.0
2011-09-22 11:15:00,51.0,51.13,50.94,51.13,21400.0,39.1619,39.2617,39.1158,39.2617,21400.0
2011-09-22 11:20:00,51.11,51.2,51.01,51.14,19800.0,39.2463,39.3155,39.1696,39.2694,19800.0
2011-09-22 11:25:00,51.12,51.13,50.93,51.0,21500.0,39.254,39.2617,39.1081,39.1619,21500.0
2011-09-22 11:30:00,50.98,51.15,50.98,51.11,25000.0,39.1465,39.2771,39.1465,39.2463,25000.0
2011-09-22 11:35:00,51.09,51.21,51.03,51.12,22100.0,39.231,39.3231,39.1849,39.254,22100.0
2011-09-22 11:40:00,51.11,51.27,51.07,51.25,45700.0,39.2463,39.3692,39.2156,39.3539,45700.0
2011-09-22 11:45:00,51.27,51.33,51.2,51.2,40900.0,39.3692,39.4153,39.3155,39.3155,40900.0
2011-09-22 11:50:00,51.19,51.33,51.1,51.13,38100.0,39.3078,39.4153,39.2387,39.2617,38100.0
2011-09-22 11:55:00,51.13,51.2,51.06,51.06,16500.0,39.2617,39.3155,39.208,39.208,16500.0
2011-09-22 12:00:00,51.06,51.12,51.01,51.06,67700.0,39.208,39.254,39.1696,39.208,67700.0
2011-09-22 12:05:00,51.06,51.22,51.05,51.2,59700.0,39.208,39.3308,39.2003,39.3155,59700.0
2011-09-22 12:10:00,51.19,51.28,51.12,51.15,20400.0,39.3078,39.3769,39.254,39.2771,20400.0
2011-09-22 12:15:00,51.13,51.23,51.11,51.2,29300.0,39.2617,39.3385,39.2463,39.3155,29300.0
2011-09-22 12:20:00,51.22,51.29,51.12,51.26,27600.0,39.3308,39.3846,39.254,39.3615,27600.0
2011-09-22 12:25:00,51.26,51.36,51.2,51.25,22900.0,39.3615,39.4383,39.3155,39.3539,22900.0
2011-09-22 12:30:00,51.25,51.35,51.23,51.26,17900.0,39.3539,39.4306,39.3385,39.3615,17900.0
2011-09-22 12:35:00,51.26,51.41,51.24,51.41,27000.0,39.3615,39.4767,39.3462,39.4767,27000.0
2011-09-22 12:40:00,51.4,51.48,51.33,51.38,29500.0,39.469,39.5305,39.4153,39.4537,29500.0
2011-09-22 12:45:00,51.4,51.55,51.39,51.54,34000.0,39.469,39.5842,39.4614,39.5765,34000.0
2011-09-22 12:50:00,51.55,51.66,51.51,51.6,25800.0,39.5842,39.6687,39.5535,39.6226,25800.0
2011-09-22 12:55:00,51.6,51.65,51.52,51.6,11800.0,39.6226,39.661,39.5612,39.6226,11800.0
2011-09-22 13:00:00,51.62,51.65,51.46,51.49,22200.0,39.638,39.661,39.5151,39.5381,22200.0
2011-09-22 13:05:00,51.48,51.5,51.3,51.3,14100.0,39.5305,39.5458,39.3922,39.3922,14100.0
2011-09-22 13:10:00,51.28,51.32,51.25,51.28,7500.0,39.3769,39.4076,39.3539,39.3769,7500.0
2011-09-22 13:15:00,51.25,51.26,51.19,51.2,9900.0,39.3539,39.3615,39.3078,39.3155,9900.0
2011-09-22 13:20:00,51.2,51.2,51.08,51.11,25900.0,39.3155,39.3155,39.2233,39.2463,25900.0
2011-09-22 13:25:00,51.12,51.33,51.11,51.32,21400.0,39.254,39.4153,39.2463,39.4076,21400.0
2011-09-22 13:30:00,51.28,51.36,51.24,51.31,30200.0,39.3769,39.4383,39.3462,39.3999,30200.0
2011-09-22 13:35:00,51.31,51.33,51.18,51.33,35200.0,39.3999,39.4153,39.3001,39.4153,35200.0
2011-09-22 13:40:00,51.33,51.49,51.28,51.43,22600.0,39.4153,39.5381,39.3769,39.4921,22600.0
2011-09-22 13:45:00,51.44,51.45,51.27,51.38,19000.0,39.4998,39.5074,39.3692,39.4537,19000.0
2011-09-22 13:50:00,51.37,51.41,51.29,51.29,22500.0,39.446,39.4767,39.3846,39.3846,22500.0
2011-09-22 13:55:00,51.29,51.35,51.15,51.15,29900.0,39.3846,39.4306,39.2771,39.2771,29900.0
2011-09-22 14:00:00,51.17,51.25,51.08,51.16,33000.0,39.2924,39.3539,39.2233,39.2847,33000.0
2011-09-22 14:05:00,51.14,51.23,51.12,51.2,28500.0,39.2694,39.3385,39.254,39.3155,28500.0
2011-09-22 14:10:00,51.18,51.26,51.13,51.21,28700.0,39.3001,39.3615,39.2617,39.3231,28700.0
2011-09-22 14:15:00,51.21,51.22,51.07,51.13,32900.0,39.3231,39.3308,39.2156,39.2617,32900.0
2011-09-22 14:20:00,51.14,51.69,51.14,51.44,61500.0,39.2694,39.6917,39.2694,39.4998,61500.0
2011-09-22 14:25:00,51.46,51.64,51.34,51.52,44200.0,39.5151,39.6533,39.423,39.5612,44200.0
2011-09-22 14:30:00,51.5,51.53,51.14,51.24,33700.0,39.5458,39.5689,39.2694,39.3462,33700.0
2011-09-22 14:35:00,51.22,51.33,51.11,51.17,46900.0,39.3308,39.4153,39.2463,39.2924,46900.0
2011-09-22 14:40:00,51.17,51.45,51.12,51.41,55000.0,39.2924,39.5074,39.254,39.4767,55000.0
2011-09-22 14:45:00,51.4,51.46,51.23,51.28,27300.0,39.469,39.5151,39.3385,39.3769,27300.0
2011-09-22 14:50:00,51.27,51.32,51.1,51.16,10700.0,39.3692,39.4076,39.2387,39.2847,10700.0
2011-09-22 14:55:00,51.17,51.19,51.01,51.11,50600.0,39.2924,39.3078,39.1696,39.2463,50600.0
2011-09-22 15:00:00,51.11,51.14,51.02,51.03,50000.0,39.2463,39.2694,39.1772,39.1849,50000.0
2011-09-22 15:05:00,51.02,51.17,51.0,51.17,35000.0,39.1772,39.2924,39.1619,39.2924,35000.0
2011-09-22 15:10:00,51.16,51.26,51.14,51.15,40400.0,39.2847,39.3615,39.2694,39.2771,40400.0
2011-09-22 15:15:00,51.16,51.25,51.14,51.18,47800.0,39.2847,39.3539,39.2694,39.3001,47800.0
2011-09-22 15:20:00,51.17,51.19,50.87,50.93,57900.0,39.2924,39.3078,39.0621,39.1081,57900.0
2011-09-22 15:25:00,50.92,51.1,50.91,51.1,62700.0,39.1005,39.2387,39.0928,39.2387,62700.0
2011-09-22 15:30:00,51.11,51.34,51.07,51.11,102800.0,39.2463,39.423,39.2156,39.2463,102800.0
2011-09-22 15:35:00,51.13,51.3,51.0,51.3,89200.0,39.2617,39.3922,39.1619,39.3922,89200.0
2011-09-22 15:40:00,51.32,51.35,51.05,51.14,89200.0,39.4076,39.4306,39.2003,39.2694,89200.0
2011-09-22 15:45:00,51.14,51.4,51.07,51.33,138600.0,39.2694,39.469,39.2156,39.4153,138600.0
2011-09-22 15:50:00,51.32,51.35,51.13,51.18,91800.0,39.4076,39.4306,39.2617,39.3001,91800.0
2011-09-22 15:55:00,51.18,51.4,51.1,51.13,242300.0,39.3001,39.469,39.2387,39.2617,242300.0
2011-09-23 09:30:00,50.78,51.51,50.68,51.43,60400.0,38.9929,39.5535,38.9162,39.4921,60400.0
2011-09-23 09:35:00,51.48,51.77,51.44,51.6,51900.0,39.5305,39.7532,39.4998,39.6226,51900.0
2011-09-23 09:40:00,51.55,51.78,51.52,51.7,50600.0,39.5842,39.7608,39.5612,39.6994,50600.0
2011-09-23 09:45:00,51.76,52.1,51.72,51.86,42900.0,39.7455,40.0066,39.7148,39.8223,42900.0
2011-09-23 09:50:00,51.87,52.1,51.82,51.91,51800.0,39.8299,40.0066,39.7915,39.8607,51800.0
2011-09-23 09:55:00,51.93,51.94,51.5,51.5,73600.0,39.876,39.8837,39.5458,39.5458,73600.0
2011-09-23 10:00:00,51.51,51.51,51.3,51.33,81100.0,39.5535,39.5535,39.3922,39.4153,81100.0
2011-09-23 10:05:00,51.32,51.41,51.12,51.14,59400.0,39.4076,39.4767,39.254,39.2694,59400.0
2011-09-23 10:10:00,51.14,51.19,50.94,51.01,53500.0,39.2694,39.3078,39.1158,39.1696,53500.0
2011-09-23 10:15:00,51.02,51.09,50.88,50.9,23400.0,39.1772,39.231,39.0697,39.0851,23400.0
2011-09-23 10:20:00,50.9,50.93,50.68,50.73,40000.0,39.0851,39.1081,38.9162,38.9546,40000.0
2011-09-23 10:25:00,50.74,51.21,50.74,51.18,16900.0,38.9622,39.3231,38.9622,39.3001,16900.0
2011-09-23 10:30:00,51.2,51.3,51.17,51.19,12000.0,39.3155,39.3922,39.2924,39.3078,12000.0
2011-09-23 10:35:00,51.17,51.17,50.95,51.03,44400.0,39.2924,39.2924,39.1235,39.1849,44400.0
2011-09-23 10:40:00,51.03,51.03,50.82,50.95,28000.0,39.1849,39.1849,39.0237,39.1235,28000.0
2011-09-23 10:45:00,50.98,51.24,50.95,51.24,35700.0,39.1465,39.3462,39.1235,39.3462,35700.0
2011-09-23 10:50:00,51.24,51.29,51.14,51.24,26700.0,39.3462,39.3846,39.2694,39.3462,26700.0
2011-09-23 10:55:00,51.26,51.31,51.16,51.21,24200.0,39.3615,39.3999,39.2847,39.3231,24200.0
2011-09-23 11:00:00,51.21,51.26,51.09,51.1,27000.0,39.3231,39.3615,39.231,39.2387,27000.0
2011-09-23 11:05:00,51.11,51.37,51.11,51.37,24600.0,39.2463,39.446,39.2463,39.446,24600.0
2011-09-23 11:10:00,51.36,51.37,51.19,51.19,20400.0,39.4383,39.446,39.3078,39.3078,20400.0
2011-09-23 11:15:00,51.21,51.34,51.18,51.32,23300.0,39.3231,39.423,39.3001,39.4076,23300.0
2011-09-23 11:20:00,51.32,51.47,51.32,51.42,15900.0,39.4076,39.5228,39.4076,39.4844,15900.0
2011-09-23 11:25:00,51.43,51.47,51.27,51.3,48300.0,39.4921,39.5228,39.3692,39.3922,48300.0
2011-09-23 11:30:00,51.3,51.3,51.21,51.21,40000.0,39.3922,39.3922,39.3231,39.3231,40000.0
2011-09-23 11:35:00,51.21,51.21,51.1,51.15,37700.0,39.3231,39.3231,39.2387,39.2771,37700.0
2011-09-23 11:40:00,51.16,51.19,51.05,51.07,29500.0,39.2847,39.3078,39.2003,39.2156,29500.0
2011-09-23 11:45:00,51.07,51.11,51.05,51.07,15300.0,39.2156,39.2463,39.2003,39.2156,15300.0
2011-09-23 11:50:00,51.05,51.05,50.94,50.96,70900.0,39.2003,39.2003,39.1158,39.1312,70900.0
2011-09-23 11:55:00,50.96,51.05,50.93,51.04,25800.0,39.1312,39.2003,39.1081,39.1926,25800.0
2011-09-23 12:00:00,51.03,51.06,50.93,51.0,20200.0,39.1849,39.208,39.1081,39.1619,20200.0
2011-09-23 12:05:00,51.0,51.11,51.0,51.1,12400.0,39.1619,39.2463,39.1619,39.2387,12400.0
2011-09-23 12:10:00,51.1,51.12,51.07,51.1,14600.0,39.2387,39.254,39.2156,39.2387,14600.0
2011-09-23 12:15:00,51.1,51.21,51.1,51.16,11300.0,39.2387,39.3231,39.2387,39.2847,11300.0
2011-09-23 12:20:00,51.15,51.15,51.02,51.02,6300.0,39.2771,39.2771,39.1772,39.1772,6300.0
2011-09-23 12:25:00,51.02,51.06,50.9,50.97,20000.0,39.1772,39.208,39.0851,39.1388,20000.0
2011-09-23 12:30:00,50.96,51.02,50.93,50.97,9400.0,39.1312,39.1772,39.1081,39.1388,9400.0
2011-09-23 12:35:00,50.97,50.97,50.87,50.9,17800.0,39.1388,39.1388,39.0621,39.0851,17800.0
2011-09-23 12:40:00,50.89,50.91,50.78,50.8,44900.0,39.0774,39.0928,38.9929,39.0083,44900.0
2011-09-23 12:45:00,50.8,51.16,50.77,50.95,43800.0,39.0083,39.2847,38.9853,39.1235,43800.0
2011-09-23 12:50:00,50.96,51.16,50.96,51.05,18100.0,39.1312,39.2847,39.1312,39.2003,18100.0
2011-09-23 12:55:00,51.05,51.07,50.84,50.85,16000.0,39.2003,39.2156,39.039,39.0467,16000.0
2011-09-23 13:00:00,50.86,50.93,50.79,50.88,25900.0,39.0544,39.1081,39.0006,39.0697,25900.0
2011-09-23 13:05:00,50.88,50.88,50.66,50.67,20000.0,39.0697,39.0697,38.9008,38.9085,20000.0
2011-09-23 13:10:00,50.68,50.84,50.68,50.73,25900.0,38.9162,39.039,38.9162,38.9546,25900.0
2011-09-23 13:15:00,50.74,50.77,50.68,50.69,11300.0,38.9622,38.9853,38.9162,38.9238,11300.0
2011-09-23 13:20:00,50.68,50.74,50.64,50.73,13000.0,38.9162,38.9622,38.8854,38.9546,13000.0
2011-09-23 13:25:00,50.73,50.82,50.7,50.74,19900.0,38.9546,39.0237,38.9315,38.9622,19900.0
2011-09-23 13:30:00,50.73,50.99,50.72,50.78,54200.0,38.9546,39.1542,38.9469,38.9929,54200.0
2011-09-23 13:35:00,50.78,50.89,50.76,50.8,15200.0,38.9929,39.0774,38.9776,39.0083,15200.0
2011-09-23 13:40:00,50.8,51.06,50.77,51.06,18500.0,39.0083,39.208,38.9853,39.208,18500.0
2011-09-23 13:45:00,51.05,51.14,51.0,51.14,17700.0,39.2003,39.2694,39.1619,39.2694,17700.0
2011-09-23 13:50:00,51.15,51.19,51.07,51.1,12800.0,39.2771,39.3078,39.2156,39.2387,12800.0
2011-09-23 13:55:00,51.1,51.14,51.08,51.09,20000.0,39.2387,39.2694,39.2233,39.231,20000.0
2011-09-23 14:00:00,51.1,51.23,51.1,51.16,16000.0,39.2387,39.3385,39.2387,39.2847,16000.0
2011-09-23 14:05:00,51.15,51.15,51.01,51.09,21900.0,39.2771,39.2771,39.1696,39.231,21900.0
2011-09-23 14:10:00,51.08,51.1,50.89,50.91,18800.0,39.2233,39.2387,39.0774,39.0928,18800.0
2011-09-23 14:15:00,50.89,50.95,50.88,50.9,16200.0,39.0774,39.1235,39.0697,39.0851,16200.0
2011-09-23 14:20:00,50.89,50.92,50.82,50.82,35400.0,39.0774,39.1005,39.0237,39.0237,35400.0
2011-09-23 14:25:00,50.82,50.83,50.77,50.81,30300.0,39.0237,39.0313,38.9853,39.016,30300.0
2011-09-23 14:30:00,50.8,50.89,50.8,50.81,21600.0,39.0083,39.0774,39.0083,39.016,21600.0
2011-09-23 14:35:00,50.81,50.91,50.81,50.89,18500.0,39.016,39.0928,39.016,39.0774,18500.0
2011-09-23 14:40:00,50.91,50.96,50.89,50.94,24600.0,39.0928,39.1312,39.0774,39.1158,24600.0
2011-09-23 14:45:00,50.95,50.99,50.79,50.81,76700.0,39.1235,39.1542,39.0006,39.016,76700.0
2011-09-23 14:50:00,50.81,50.85,50.78,50.83,25600.0,39.016,39.0467,38.9929,39.0313,25600.0
2011-09-23 14:55:00,50.84,50.85,50.74,50.79,28400.0,39.039,39.0467,38.9622,39.0006,28400.0
2011-09-23 15:00:00,50.79,50.89,50.78,50.85,47100.0,39.0006,39.0774,38.9929,39.0467,47100.0
2011-09-23 15:05:00,50.85,50.89,50.8,50.82,63600.0,39.0467,39.0774,39.0083,39.0237,63600.0
2011-09-23 15:10:00,50.84,51.03,50.79,50.98,30900.0,39.039,39.1849,39.0006,39.1465,30900.0
2011-09-23 15:15:00,50.99,51.03,50.9,50.91,38300.0,39.1542,39.1849,39.0851,39.0928,38300.0
2011-09-23 15:20:00,50.9,51.03,50.88,50.97,29500.0,39.0851,39.1849,39.0697,39.1388,29500.0
2011-09-23 15:25:00,50.98,51.08,50.98,51.08,22900.0,39.1465,39.2233,39.1465,39.2233,22900.0
2011-09-23 15:30:00,51.09,51.12,51.01,51.03,28900.0,39.231,39.254,39.1696,39.1849,28900.0
2011-09-23 15:35:00,51.04,51.18,51.04,51.16,35900.0,39.1926,39.3001,39.1926,39.2847,35900.0
2011-09-23 15:40:00,51.17,51.22,51.03,51.03,45400.0,39.2924,39.3308,39.1849,39.1849,45400.0
2011-09-23 15:45:00,51.02,51.06,50.99,51.04,87700.0,39.1772,39.208,39.1542,39.1926,87700.0
2011-09-23 15:50:00,51.03,51.04,50.93,50.98,42100.0,39.1849,39.1926,39.1081,39.1465,42100.0
2011-09-23 15:55:00,50.97,51.06,50.93,51.05,83200.0,39.1388,39.208,39.1081,39.2003,83200.0
2011-09-26 09:30:00,51.62,51.89,51.52,51.74,46400.0,39.638,39.8453,39.5612,39.7301,46400.0
2011-09-26 09:35:00,51.74,51.76,51.5,51.54,41300.0,39.7301,39.7455,39.5458,39.5765,41300.0
2011-09-26 09:40:00,51.54,51.75,51.53,51.73,33500.0,39.5765,39.7378,39.5689,39.7224,33500.0
2011-09-26 09:45:00,51.74,51.88,51.73,51.88,28000.0,39.7301,39.8376,39.7224,39.8376,28000.0
2011-09-26 09:50:00,51.9,51.94,51.78,51.86,25500.0,39.853,39.8837,39.7608,39.8223,25500.0
2011-09-26 09:55:00,51.86,51.87,51.71,51.71,19900.0,39.8223,39.8299,39.7071,39.7071,19900.0
2011-09-26 10:00:00,51.75,51.8,51.63,51.75,36800.0,39.7378,39.7762,39.6456,39.7378,36800.0
2011-09-26 10:05:00,51.76,51.79,51.62,51.69,30800.0,39.7455,39.7685,39.638,39.6917,30800.0
2011-09-26 10:10:00,51.67,51.73,51.6,51.72,23900.0,39.6764,39.7224,39.6226,39.7148,23900.0
2011-09-26 10:15:00,51.71,51.76,51.6,51.76,36200.0,39.7071,39.7455,39.6226,39.7455,36200.0
2011-09-26 10:20:00,51.76,51.83,51.76,51.82,27500.0,39.7455,39.7992,39.7455,39.7915,27500.0
2011-09-26 10:25:00,51.81,51.9,51.73,51.86,102300.0,39.7839,39.853,39.7224,39.8223,102300.0
2011-09-26 10:30:00,51.87,51.87,51.56,51.56,54400.0,39.8299,39.8299,39.5919,39.5919,54400.0
2011-09-26 10:35:00,51.54,51.64,51.5,51.59,28600.0,39.5765,39.6533,39.5458,39.6149,28600.0
2011-09-26 10:40:00,51.58,51.85,51.56,51.8,38200.0,39.6073,39.8146,39.5919,39.7762,38200.0
2011-09-26 10:45:00,51.8,51.8,51.64,51.65,25100.0,39.7762,39.7762,39.6533,39.661,25100.0
2011-09-26 10:50:00,51.64,51.9,51.64,51.81,71700.0,39.6533,39.853,39.6533,39.7839,71700.0
2011-09-26 10:55:00,51.82,51.84,51.71,51.77,33100.0,39.7915,39.8069,39.7071,39.7532,33100.0
2011-09-26 11:00:00,51.8,51.93,51.79,51.9,43000.0,39.7762,39.876,39.7685,39.853,43000.0
2011-09-26 11:05:00,51.9,51.95,51.89,51.93,66800.0,39.853,39.8914,39.8453,39.876,66800.0
2011-09-26 11:10:00,51.93,51.96,51.86,51.9,53200.0,39.876,39.899,39.8223,39.853,53200.0
2011-09-26 11:15:00,51.89,51.95,51.86,51.93,44300.0,39.8453,39.8914,39.8223,39.876,44300.0
2011-09-26 11:20:00,51.93,51.94,51.85,51.9,40100.0,39.876,39.8837,39.8146,39.853,40100.0
2011-09-26 11:25:00,51.9,51.98,51.8,51.97,21600.0,39.853,39.9144,39.7762,39.9067,21600.0
2011-09-26 11:30:00,51.99,52.0,51.83,51.86,38300.0,39.9221,39.9298,39.7992,39.8223,38300.0
2011-09-26 11:35:00,51.87,51.91,51.85,51.88,50200.0,39.8299,39.8607,39.8146,39.8376,50200.0
2011-09-26 11:40:00,51.88,52.03,51.88,52.0,76400.0,39.8376,39.9528,39.8376,39.9298,76400.0
2011-09-26 11:45:00,52.0,52.01,51.92,51.98,53000.0,39.9298,39.9374,39.8683,39.9144,53000.0
2011-09-26 11:50:00,51.98,52.02,51.89,52.01,32000.0,39.9144,39.9451,39.8453,39.9374,32000.0
2011-09-26 11:55:00,52.01,52.08,51.92,51.97,52200.0,39.9374,39.9912,39.8683,39.9067,52200.0
2011-09-26 12:00:00,51.95,51.97,51.85,51.92,19300.0,39.8914,39.9067,39.8146,39.8683,19300.0
2011-09-26 12:05:00,51.91,51.95,51.87,51.89,31600.0,39.8607,39.8914,39.8299,39.8453,31600.0
2011-09-26 12:10:00,51.9,51.9,51.8,51.82,29400.0,39.853,39.853,39.7762,39.7915,29400.0
2011-09-26 12:15:00,51.84,51.87,51.75,51.85,31900.0,39.8069,39.8299,39.7378,39.8146,31900.0
2011-09-26 12:20:00,51.86,51.97,51.84,51.85,20600.0,39.8223,39.9067,39.8069,39.8146,20600.0
2011-09-26 12:25:00,51.85,51.91,51.81,51.9,21000.0,39.8146,39.8607,39.7839,39.853,21000.0
2011-09-26 12:30:00,51.91,51.91,51.75,51.8,27700.0,39.8607,39.8607,39.7378,39.7762,27700.0
2011-09-26 12:35:00,51.8,51.82,51.75,51.75,10300.0,39.7762,39.7915,39.7378,39.7378,10300.0
2011-09-26 12:40:00,51.77,51.84,51.67,51.69,35900.0,39.7532,39.8069,39.6764,39.6917,35900.0
2011-09-26 12:45:00,51.67,51.75,51.67,51.68,19200.0,39.6764,39.7378,39.6764,39.684,19200.0
2011-09-26 12:50:00,51.69,51.71,51.65,51.67,34100.0,39.6917,39.7071,39.661,39.6764,34100.0
2011-09-26 12:55:00,51.67,51.67,51.62,51.66,24400.0,39.6764,39.6764,39.638,39.6687,24400.0
2011-09-26 13:00:00,51.65,51.66,51.57,51.58,29200.0,39.661,39.6687,39.5996,39.6073,29200.0
2011-09-26 13:05:00,51.58,51.6,51.5,51.5,51900.0,39.6073,39.6226,39.5458,39.5458,51900.0
2011-09-26 13:10:00,51.51,51.59,51.43,51.5,36400.0,39.5535,39.6149,39.4921,39.5458,36400.0
2011-09-26 13:15:00,51.52,51.59,51.43,51.49,28900.0,39.5612,39.6149,39.4921,39.5381,28900.0
2011-09-26 13:20:00,51.5,51.58,51.49,51.51,31800.0,39.5458,39.6073,39.5381,39.5535,31800.0
2011-09-26 13:25:00,51.51,51.55,51.46,51.46,16800.0,39.5535,39.5842,39.5151,39.5151,16800.0
2011-09-26 13:30:00,51.48,51.55,51.41,51.41,49800.0,39.5305,39.5842,39.4767,39.4767,49800.0
2011-09-26 13:35:00,51.41,51.47,51.33,51.43,39000.0,39.4767,39.5228,39.4153,39.4921,39000.0
2011-09-26 13:40:00,51.48,51.55,51.45,51.48,34700.0,39.5305,39.5842,39.5074,39.5305,34700.0
2011-09-26 13:45:00,51.53,51.61,51.49,51.49,41800.0,39.5689,39.6303,39.5381,39.5381,41800.0
2011-09-26 13:50:00,51.5,51.58,51.47,51.49,55000.0,39.5458,39.6073,39.5228,39.5381,55000.0
2011-09-26 13:55:00,51.51,51.56,51.48,51.5,30700.0,39.5535,39.5919,39.5305,39.5458,30700.0
2011-09-26 14:00:00,51.5,51.68,51.46,51.65,77700.0,39.5458,39.684,39.5151,39.661,77700.0
2011-09-26 14:05:00,51.63,51.66,51.53,51.6,64000.0,39.6456,39.6687,39.5689,39.6226,64000.0
2011-09-26 14:10:00,51.64,51.71,51.57,51.63,30800.0,39.6533,39.7071,39.5996,39.6456,30800.0
2011-09-26 14:15:00,51.65,51.7,51.6,51.65,19800.0,39.661,39.6994,39.6226,39.661,19800.0
2011-09-26 14:20:00,51.66,51.7,51.6,51.6,26900.0,39.6687,39.6994,39.6226,39.6226,26900.0
2011-09-26 14:25:00,51.64,51.75,51.64,51.73,17300.0,39.6533,39.7378,39.6533,39.7224,17300.0
2011-09-26 14:30:00,51.71,51.96,51.66,51.96,27100.0,39.7071,39.899,39.6687,39.899,27100.0
2011-09-26 14:35:00,51.96,52.04,51.92,51.96,18600.0,39.899,39.9605,39.8683,39.899,18600.0
2011-09-26 14:40:00,51.97,52.08,51.97,52.02,20300.0,39.9067,39.9912,39.9067,39.9451,20300.0
2011-09-26 14:45:00,52.02,52.04,51.93,51.96,19300.0,39.9451,39.9605,39.876,39.899,19300.0
2011-09-26 14:50:00,51.96,51.99,51.85,51.93,20600.0,39.899,39.9221,39.8146,39.876,20600.0
2011-09-26 14:55:00,51.93,52.1,51.93,52.1,18200.0,39.876,40.0066,39.876,40.0066,18200.0
2011-09-26 15:00:00,52.1,52.28,52.1,52.22,44700.0,40.0066,40.1448,40.0066,40.0987,44700.0
2011-09-26 15:05:00,52.2,52.26,52.14,52.21,15200.0,40.0833,40.1294,40.0373,40.091,15200.0
2011-09-26 15:10:00,52.22,52.36,52.21,52.33,26900.0,40.0987,40.2062,40.091,40.1832,26900.0
2011-09-26 15:15:00,52.32,52.36,52.27,52.31,36000.0,40.1755,40.2062,40.1371,40.1678,36000.0
2011-09-26 15:20:00,52.31,52.31,52.24,52.28,21300.0,40.1678,40.1678,40.1141,40.1448,21300.0
2011-09-26 15:25:00,52.26,52.32,52.22,52.28,26800.0,40.1294,40.1755,40.0987,40.1448,26800.0
2011-09-26 15:30:00,52.29,52.29,52.17,52.25,31400.0,40.1524,40.1524,40.0603,40.1217,31400.0
2011-09-26 15:35:00,52.25,52.37,52.23,52.37,27500.0,40.1217,40.2139,40.1064,40.2139,27500.0
2011-09-26 15:40:00,52.37,52.39,52.31,52.39,39400.0,40.2139,40.2292,40.1678,40.2292,39400.0
2011-09-26 15:45:00,52.38,52.39,52.3,52.33,30600.0,40.2216,40.2292,40.1601,40.1832,30600.0
2011-09-26 15:50:00,52.34,52.41,52.33,52.41,26600.0,40.1908,40.2446,40.1832,40.2446,26600.0
2011-09-26 15:55:00,52.41,52.48,52.36,52.43,88400.0,40.2446,40.2983,40.2062,40.26,88400.0
2011-09-27 09:30:00,53.53,53.8,53.25,53.26,47700.0,41.1046,41.3119,40.8896,40.8973,47700.0
2011-09-27 09:35:00,53.27,53.38,53.19,53.37,29400.0,40.905,40.9894,40.8435,40.9818,29400.0
2011-09-27 09:40:00,53.35,53.46,53.1,53.3,29500.0,40.9664,41.0509,40.7744,40.928,29500.0
2011-09-27 09:45:00,53.32,53.36,53.18,53.25,71300.0,40.9434,40.9741,40.8359,40.8896,71300.0
2011-09-27 09:50:00,53.23,53.41,53.23,53.38,78300.0,40.8743,41.0125,40.8743,40.9894,78300.0
2011-09-27 09:55:00,53.38,53.52,53.37,53.48,14500.0,40.9894,41.0969,40.9818,41.0662,14500.0
2011-09-27 10:00:00,53.44,53.59,53.21,53.22,31900.0,41.0355,41.1507,40.8589,40.8666,31900.0
2011-09-27 10:05:00,53.22,53.45,53.2,53.4,28400.0,40.8666,41.0432,40.8512,41.0048,28400.0
2011-09-27 10:10:00,53.37,53.52,53.26,53.27,30000.0,40.9818,41.0969,40.8973,40.905,30000.0
2011-09-27 10:15:00,53.26,53.43,53.19,53.23,28600.0,40.8973,41.0278,40.8435,40.8743,28600.0
2011-09-27 10:20:00,53.23,53.36,53.19,53.32,25100.0,40.8743,40.9741,40.8435,40.9434,25100.0
2011-09-27 10:25:00,53.32,53.62,53.32,53.6,19900.0,40.9434,41.1737,40.9434,41.1584,19900.0
2011-09-27 10:30:00,53.63,53.68,53.6,53.62,18700.0,41.1814,41.2198,41.1584,41.1737,18700.0
2011-09-27 10:35:00,53.62,53.75,53.6,53.68,28000.0,41.1737,41.2736,41.1584,41.2198,28000.0
2011-09-27 10:40:00,53.67,53.69,53.56,53.57,17100.0,41.2121,41.2275,41.1277,41.1353,17100.0
2011-09-27 10:45:00,53.59,53.66,53.51,53.64,13800.0,41.1507,41.2044,41.0893,41.1891,13800.0
2011-09-27 10:50:00,53.65,53.68,53.58,53.64,16800.0,41.1968,41.2198,41.143,41.1891,16800.0
2011-09-27 10:55:00,53.64,53.91,53.61,53.9,10700.0,41.1891,41.3964,41.166,41.3887,10700.0
2011-09-27 11:00:00,53.91,53.95,53.75,53.79,22400.0,41.3964,41.4271,41.2736,41.3043,22400.0
2011-09-27 11:05:00,53.77,53.81,53.71,53.73,11900.0,41.2889,41.3196,41.2428,41.2582,11900.0
2011-09-27 11:10:00,53.74,53.76,53.7,53.71,12300.0,41.2659,41.2812,41.2352,41.2428,12300.0
2011-09-27 11:15:00,53.72,53.77,53.7,53.77,13700.0,41.2505,41.2889,41.2352,41.2889,13700.0
2011-09-27 11:20:00,53.76,53.76,53.59,53.63,17000.0,41.2812,41.2812,41.1507,41.1814,17000.0
2011-09-27 11:25:00,53.66,53.72,53.62,53.72,21800.0,41.2044,41.2505,41.1737,41.2505,21800.0
2011-09-27 11:30:00,53.73,53.81,53.69,53.76,13400.0,41.2582,41.3196,41.2275,41.2812,13400.0
2011-09-27 11:35:00,53.81,53.89,53.8,53.82,10500.0,41.3196,41.3811,41.3119,41.3273,10500.0
2011-09-27 11:40:00,53.82,53.84,53.78,53.78,15200.0,41.3273,41.3427,41.2966,41.2966,15200.0
2011-09-27 11:45:00,53.78,53.86,53.74,53.85,14100.0,41.2966,41.358,41.2659,41.3503,14100.0
2011-09-27 11:50:00,53.85,53.87,53.81,53.81,15100.0,41.3503,41.3657,41.3196,41.3196,15100.0
2011-09-27 11:55:00,53.8,53.89,53.78,53.85,20200.0,41.3119,41.3811,41.2966,41.3503,20200.0
2011-09-27 12:00:00,53.85,53.92,53.82,53.92,8400.0,41.3503,41.4041,41.3273,41.4041,8400.0
2011-09-27 12:05:00,53.93,53.99,53.91,53.96,14200.0,41.4118,41.4578,41.3964,41.4348,14200.0
2011-09-27 12:10:00,53.97,54.05,53.97,53.99,10700.0,41.4425,41.5039,41.4425,41.4578,10700.0
2011-09-27 12:15:00,54.0,54.02,53.91,53.92,5400.0,41.4655,41.4809,41.3964,41.4041,5400.0
2011-09-27 12:20:00,53.92,53.96,53.87,53.89,7200.0,41.4041,41.4348,41.3657,41.3811,7200.0
2011-09-27 12:25:00,53.89,53.91,53.83,53.86,4400.0,41.3811,41.3964,41.335,41.358,4400.0
2011-09-27 12:30:00,53.85,53.86,53.77,53.77,6700.0,41.3503,41.358,41.2889,41.2889,6700.0
2011-09-27 12:35:00,53.78,53.78,53.73,53.74,12800.0,41.2966,41.2966,41.2582,41.2659,12800.0
2011-09-27 12:40:00,53.75,53.75,53.7,53.7,13400.0,41.2736,41.2736,41.2352,41.2352,13400.0
2011-09-27 12:45:00,53.7,53.77,53.7,53.77,10000.0,41.2352,41.2889,41.2352,41.2889,10000.0
2011-09-27 12:50:00,53.77,53.78,53.74,53.76,15700.0,41.2889,41.2966,41.2659,41.2812,15700.0
2011-09-27 12:55:00,53.78,53.82,53.74,53.81,11500.0,41.2966,41.3273,41.2659,41.3196,11500.0
2011-09-27 13:00:00,53.79,53.83,53.76,53.81,22000.0,41.3043,41.335,41.2812,41.3196,22000.0
2011-09-27 13:05:00,53.81,53.88,53.79,53.86,18600.0,41.3196,41.3734,41.3043,41.358,18600.0
2011-09-27 13:10:00,53.87,53.88,53.82,53.85,10600.0,41.3657,41.3734,41.3273,41.3503,10600.0
2011-09-27 13:15:00,53.87,53.89,53.83,53.87,13800.0,41.3657,41.3811,41.335,41.3657,13800.0
2011-09-27 13:20:00,53.89,53.91,53.85,53.91,6900.0,41.3811,41.3964,41.3503,41.3964,6900.0
2011-09-27 13:25:00,53.91,53.96,53.89,53.96,9800.0,41.3964,41.4348,41.3811,41.4348,9800.0
2011-09-27 13:30:00,53.96,53.97,53.89,53.94,11500.0,41.4348,41.4425,41.3811,41.4195,11500.0
2011-09-27 13:35:00,53.94,54.06,53.93,54.05,12800.0,41.4195,41.5116,41.4118,41.5039,12800.0
2011-09-27 13:40:00,54.04,54.06,54.0,54.01,27200.0,41.4962,41.5116,41.4655,41.4732,27200.0
2011-09-27 13:45:00,54.02,54.13,54.02,54.11,10400.0,41.4809,41.5653,41.4809,41.55,10400.0
2011-09-27 13:50:00,54.11,54.2,54.1,54.15,14500.0,41.55,41.6191,41.5423,41.5807,14500.0
2011-09-27 13:55:00,54.17,54.17,54.13,54.14,7600.0,41.5961,41.5961,41.5653,41.573,7600.0
2011-09-27 14:00:00,54.15,54.26,54.15,54.23,92500.0,41.5807,41.6652,41.5807,41.6421,92500.0
2011-09-27 14:05:00,54.23,54.28,54.22,54.24,20400.0,41.6421,41.6805,41.6345,41.6498,20400.0
2011-09-27 14:10:00,54.24,54.33,54.24,54.28,20600.0,41.6498,41.7189,41.6498,41.6805,20600.0
2011-09-27 14:15:00,54.29,54.34,54.25,54.32,15000.0,41.6882,41.7266,41.6575,41.7112,15000.0
2011-09-27 14:20:00,54.33,54.37,54.31,54.32,13600.0,41.7189,41.7496,41.7036,41.7112,13600.0
2011-09-27 14:25:00,54.32,54.35,54.29,54.29,10800.0,41.7112,41.7343,41.6882,41.6882,10800.0
2011-09-27 14:30:00,54.29,54.37,54.28,54.33,24900.0,41.6882,41.7496,41.6805,41.7189,24900.0
2011-09-27 14:35:00,54.35,54.38,54.33,54.37,29100.0,41.7343,41.7573,41.7189,41.7496,29100.0
2011-09-27 14:40:00,54.38,54.41,54.38,54.4,20700.0,41.7573,41.7804,41.7573,41.7727,20700.0
2011-09-27 14:45:00,54.4,54.4,54.37,54.38,32400.0,41.7727,41.7727,41.7496,41.7573,32400.0
2011-09-27 14:50:00,54.38,54.44,54.38,54.38,38200.0,41.7573,41.8034,41.7573,41.7573,38200.0
2011-09-27 14:55:00,54.38,54.39,54.29,54.3,13800.0,41.7573,41.765,41.6882,41.6959,13800.0
2011-09-27 15:00:00,54.29,54.3,54.18,54.18,20300.0,41.6882,41.6959,41.6037,41.6037,20300.0
2011-09-27 15:05:00,54.18,54.19,54.1,54.15,42100.0,41.6037,41.6114,41.5423,41.5807,42100.0
2011-09-27 15:10:00,54.15,54.16,54.0,54.04,39100.0,41.5807,41.5884,41.4655,41.4962,39100.0
2011-09-27 15:15:00,54.03,54.09,54.0,54.06,47600.0,41.4886,41.5346,41.4655,41.5116,47600.0
2011-09-27 15:20:00,54.07,54.08,53.78,53.78,44400.0,41.5193,41.527,41.2966,41.2966,44400.0
2011-09-27 15:25:00,53.78,53.82,53.66,53.75,63500.0,41.2966,41.3273,41.2044,41.2736,63500.0
2011-09-27 15:30:00,53.77,53.8,53.69,53.72,68500.0,41.2889,41.3119,41.2275,41.2505,68500.0
2011-09-27 15:35:00,53.72,53.79,53.68,53.69,69200.0,41.2505,41.3043,41.2198,41.2275,69200.0
2011-09-27 15:40:00,53.7,53.76,53.56,53.74,75900.0,41.2352,41.2812,41.1277,41.2659,75900.0
2011-09-27 15:45:00,53.72,53.72,53.29,53.35,84400.0,41.2505,41.2505,40.9203,40.9664,84400.0
2011-09-27 15:50:00,53.35,53.43,53.25,53.28,63800.0,40.9664,41.0278,40.8896,40.9126,63800.0
2011-09-27 15:55:00,53.27,53.52,53.22,53.5,80500.0,40.905,41.0969,40.8666,41.0816,80500.0
2011-09-28 09:30:00,53.55,53.9,53.5,53.72,55000.0,41.12,41.3887,41.0816,41.2505,55000.0
2011-09-28 09:35:00,53.72,53.81,53.59,53.73,34200.0,41.2505,41.3196,41.1507,41.2582,34200.0
2011-09-28 09:40:00,53.71,53.91,53.67,53.81,38100.0,41.2428,41.3964,41.2121,41.3196,38100.0
2011-09-28 09:45:00,53.84,54.0,53.81,53.92,41500.0,41.3427,41.4655,41.3196,41.4041,41500.0
2011-09-28 09:50:00,53.92,54.17,53.92,54.17,26300.0,41.4041,41.5961,41.4041,41.5961,26300.0
2011-09-28 09:55:00,54.14,54.16,53.93,53.97,21400.0,41.573,41.5884,41.4118,41.4425,21400.0
2011-09-28 10:00:00,53.97,53.97,53.76,53.82,20600.0,41.4425,41.4425,41.2812,41.3273,20600.0
2011-09-28 10:05:00,53.79,53.83,53.73,53.82,30600.0,41.3043,41.335,41.2582,41.3273,30600.0
2011-09-28 10:10:00,53.77,53.84,53.72,53.79,33600.0,41.2889,41.3427,41.2505,41.3043,33600.0
2011-09-28 10:15:00,53.78,53.84,53.63,53.68,74400.0,41.2966,41.3427,41.1814,41.2198,74400.0
2011-09-28 10:20:00,53.68,53.75,53.59,53.6,49000.0,41.2198,41.2736,41.1507,41.1584,49000.0
2011-09-28 10:25:00,53.6,53.71,53.59,53.66,23600.0,41.1584,41.2428,41.1507,41.2044,23600.0
2011-09-28 10:30:00,53.66,53.69,53.39,53.41,33700.0,41.2044,41.2275,40.9971,41.0125,33700.0
2011-09-28 10:35:00,53.43,53.49,53.33,53.36,45200.0,41.0278,41.0739,40.951,40.9741,45200.0
2011-09-28 10:40:00,53.36,53.45,53.27,53.37,36400.0,40.9741,41.0432,40.905,40.9818,36400.0
2011-09-28 10:45:00,53.36,53.49,53.28,53.47,41200.0,40.9741,41.0739,40.9126,41.0585,41200.0
2011-09-28 10:50:00,53.46,53.58,53.44,53.55,52900.0,41.0509,41.143,41.0355,41.12,52900.0
2011-09-28 10:55:00,53.56,53.59,53.45,53.48,15900.0,41.1277,41.1507,41.0432,41.0662,15900.0
2011-09-28 11:00:00,53.47,53.47,53.24,53.29,26900.0,41.0585,41.0585,40.8819,40.9203,26900.0
2011-09-28 11:05:00,53.3,53.35,53.19,53.31,41700.0,40.928,40.9664,40.8435,40.9357,41700.0
2011-09-28 11:10:00,53.3,53.42,53.23,53.37,50300.0,40.928,41.0202,40.8743,40.9818,50300.0
2011-09-28 11:15:00,53.38,53.41,53.3,53.35,26400.0,40.9894,41.0125,40.928,40.9664,26400.0
2011-09-28 11:20:00,53.35,53.4,53.3,53.38,32500.0,40.9664,41.0048,40.928,40.9894,32500.0
2011-09-28 11:25:00,53.39,53.47,53.36,53.43,28500.0,40.9971,41.0585,40.9741,41.0278,28500.0
2011-09-28 11:30:00,53.43,53.44,53.35,53.35,31700.0,41.0278,41.0355,40.9664,40.9664,31700.0
2011-09-28 11:35:00,53.35,53.65,53.34,53.58,38200.0,40.9664,41.1968,40.9587,41.143,38200.0
2011-09-28 11:40:00,53.57,53.6,53.46,53.55,21300.0,41.1353,41.1584,41.0509,41.12,21300.0
2011-09-28 11:45:00,53.56,53.63,53.48,53.5,18100.0,41.1277,41.1814,41.0662,41.0816,18100.0
2011-09-28 11:50:00,53.51,53.57,53.49,53.55,16400.0,41.0893,41.1353,41.0739,41.12,16400.0
2011-09-28 11:55:00,53.56,53.57,53.44,53.48,16400.0,41.1277,41.1353,41.0355,41.0662,16400.0
2011-09-28 12:00:00,53.46,53.48,53.36,53.39,13800.0,41.0509,41.0662,40.9741,40.9971,13800.0
2011-09-28 12:05:00,53.37,53.37,53.28,53.29,25100.0,40.9818,40.9818,40.9126,40.9203,25100.0
2011-09-28 12:10:00,53.3,53.34,53.27,53.31,20700.0,40.928,40.9587,40.905,40.9357,20700.0
2011-09-28 12:15:00,53.3,53.3,53.15,53.16,63000.0,40.928,40.928,40.8128,40.8205,63000.0
2011-09-28 12:20:00,53.18,53.2,53.11,53.11,49100.0,40.8359,40.8512,40.7821,40.7821,49100.0
2011-09-28 12:25:00,53.14,53.25,53.13,53.21,16600.0,40.8051,40.8896,40.7975,40.8589,16600.0
2011-09-28 12:30:00,53.21,53.22,53.08,53.09,13500.0,40.8589,40.8666,40.7591,40.7668,13500.0
2011-09-28 12:35:00,53.1,53.18,53.07,53.18,26800.0,40.7744,40.8359,40.7514,40.8359,26800.0
2011-09-28 12:40:00,53.18,53.18,53.06,53.06,17900.0,40.8359,40.8359,40.7437,40.7437,17900.0
2011-09-28 12:45:00,53.07,53.19,53.05,53.15,22200.0,40.7514,40.8435,40.736,40.8128,22200.0
2011-09-28 12:50:00,53.16,53.2,53.15,53.19,16100.0,40.8205,40.8512,40.8128,40.8435,16100.0
2011-09-28 12:55:00,53.19,53.41,53.19,53.37,23000.0,40.8435,41.0125,40.8435,40.9818,23000.0
2011-09-28 13:00:00,53.38,53.39,53.21,53.21,14700.0,40.9894,40.9971,40.8589,40.8589,14700.0
2011-09-28 13:05:00,53.21,53.33,53.19,53.19,24000.0,40.8589,40.951,40.8435,40.8435,24000.0
2011-09-28 13:10:00,53.19,53.2,53.08,53.09,17100.0,40.8435,40.8512,40.7591,40.7668,17100.0
2011-09-28 13:15:00,53.09,53.13,53.06,53.06,17100.0,40.7668,40.7975,40.7437,40.7437,17100.0
2011-09-28 13:20:00,53.07,53.12,53.03,53.11,24100.0,40.7514,40.7898,40.7207,40.7821,24100.0
2011-09-28 13:25:00,53.11,53.13,53.03,53.04,25300.0,40.7821,40.7975,40.7207,40.7284,25300.0
2011-09-28 13:30:00,53.03,53.03,52.84,52.89,32100.0,40.7207,40.7207,40.5748,40.6132,32100.0
2011-09-28 13:35:00,52.9,53.01,52.88,52.98,24600.0,40.6209,40.7053,40.6055,40.6823,24600.0
2011-09-28 13:40:00,52.97,52.99,52.89,52.92,25100.0,40.6746,40.69,40.6132,40.6362,25100.0
2011-09-28 13:45:00,52.92,52.94,52.79,52.82,31900.0,40.6362,40.6516,40.5364,40.5594,31900.0
2011-09-28 13:50:00,52.82,52.83,52.76,52.76,23600.0,40.5594,40.5671,40.5134,40.5134,23600.0
2011-09-28 13:55:00,52.75,52.76,52.64,52.66,33500.0,40.5057,40.5134,40.4212,40.4366,33500.0
2011-09-28 14:00:00,52.66,52.69,52.52,52.54,25700.0,40.4366,40.4596,40.3291,40.3444,25700.0
2011-09-28 14:05:00,52.53,52.78,52.52,52.75,28000.0,40.3367,40.5287,40.3291,40.5057,28000.0
2011-09-28 14:10:00,52.72,52.77,52.63,52.73,26800.0,40.4826,40.521,40.4135,40.4903,26800.0
2011-09-28 14:15:00,52.73,52.77,52.7,52.74,22600.0,40.4903,40.521,40.4673,40.498,22600.0
2011-09-28 14:20:00,52.74,52.82,52.66,52.8,30000.0,40.498,40.5594,40.4366,40.5441,30000.0
2011-09-28 14:25:00,52.8,52.81,52.75,52.75,20100.0,40.5441,40.5517,40.5057,40.5057,20100.0
2011-09-28 14:30:00,52.74,52.81,52.66,52.8,20800.0,40.498,40.5517,40.4366,40.5441,20800.0
2011-09-28 14:35:00,52.8,52.83,52.76,52.83,18700.0,40.5441,40.5671,40.5134,40.5671,18700.0
2011-09-28 14:40:00,52.84,52.87,52.81,52.84,18700.0,40.5748,40.5978,40.5517,40.5748,18700.0
2011-09-28 14:45:00,52.84,52.85,52.67,52.68,22300.0,40.5748,40.5825,40.4442,40.4519,22300.0
2011-09-28 14:50:00,52.69,52.71,52.63,52.67,26000.0,40.4596,40.475,40.4135,40.4442,26000.0
2011-09-28 14:55:00,52.67,52.8,52.65,52.78,23600.0,40.4442,40.5441,40.4289,40.5287,23600.0
2011-09-28 15:00:00,52.78,52.89,52.73,52.87,32700.0,40.5287,40.6132,40.4903,40.5978,32700.0
2011-09-28 15:05:00,52.88,52.93,52.83,52.84,20900.0,40.6055,40.6439,40.5671,40.5748,20900.0
2011-09-28 15:10:00,52.82,52.97,52.82,52.92,41000.0,40.5594,40.6746,40.5594,40.6362,41000.0
2011-09-28 15:15:00,52.94,52.95,52.68,52.71,40700.0,40.6516,40.6592,40.4519,40.475,40700.0
2011-09-28 15:20:00,52.7,52.71,52.58,52.6,52400.0,40.4673,40.475,40.3751,40.3905,52400.0
2011-09-28 15:25:00,52.6,52.61,52.43,52.47,59400.0,40.3905,40.3982,40.26,40.2907,59400.0
2011-09-28 15:30:00,52.46,52.62,52.44,52.44,71500.0,40.283,40.4058,40.2676,40.2676,71500.0
2011-09-28 15:35:00,52.43,52.44,52.24,52.27,70200.0,40.26,40.2676,40.1141,40.1371,70200.0
2011-09-28 15:40:00,52.25,52.44,52.25,52.37,60200.0,40.1217,40.2676,40.1217,40.2139,60200.0
2011-09-28 15:45:00,52.36,52.37,52.08,52.13,51000.0,40.2062,40.2139,39.9912,40.0296,51000.0
2011-09-28 15:50:00,52.13,52.21,52.06,52.1,82700.0,40.0296,40.091,39.9758,40.0066,82700.0
2011-09-28 15:55:00,52.09,52.19,52.07,52.12,132300.0,39.9989,40.0757,39.9835,40.0219,132300.0
2011-09-29 09:30:00,52.97,53.12,52.89,53.12,22000.0,40.6746,40.7898,40.6132,40.7898,22000.0
2011-09-29 09:35:00,53.12,53.5,53.12,53.32,24200.0,40.7898,41.0816,40.7898,40.9434,24200.0
2011-09-29 09:40:00,53.32,53.54,53.29,53.48,40400.0,40.9434,41.1123,40.9203,41.0662,40400.0
2011-09-29 09:45:00,53.47,53.82,53.47,53.8,37700.0,41.0585,41.3273,41.0585,41.3119,37700.0
2011-09-29 09:50:00,53.8,53.94,53.74,53.76,27400.0,41.3119,41.4195,41.2659,41.2812,27400.0
2011-09-29 09:55:00,53.78,53.84,53.69,53.73,16500.0,41.2966,41.3427,41.2275,41.2582,16500.0
2011-09-29 10:00:00,53.72,53.78,53.46,53.5,23100.0,41.2505,41.2966,41.0509,41.0816,23100.0
2011-09-29 10:05:00,53.54,53.56,53.45,53.47,20100.0,41.1123,41.1277,41.0432,41.0585,20100.0
2011-09-29 10:10:00,53.46,53.59,53.45,53.56,20200.0,41.0509,41.1507,41.0432,41.1277,20200.0
2011-09-29 10:15:00,53.56,53.58,53.46,53.56,24200.0,41.1277,41.143,41.0509,41.1277,24200.0
2011-09-29 10:20:00,53.54,53.64,53.5,53.62,17400.0,41.1123,41.1891,41.0816,41.1737,17400.0
2011-09-29 10:25:00,53.62,53.69,53.46,53.48,23700.0,41.1737,41.2275,41.0509,41.0662,23700.0
2011-09-29 10:30:00,53.46,53.53,53.44,53.45,54100.0,41.0509,41.1046,41.0355,41.0432,54100.0
2011-09-29 10:35:00,53.43,53.54,53.41,53.45,24800.0,41.0278,41.1123,41.0125,41.0432,24800.0
2011-09-29 10:40:00,53.45,53.49,53.38,53.4,44500.0,41.0432,41.0739,40.9894,41.0048,44500.0
2011-09-29 10:45:00,53.43,53.51,53.31,53.47,37300.0,41.0278,41.0893,40.9357,41.0585,37300.0
2011-09-29 10:50:00,53.47,53.5,53.38,53.38,27000.0,41.0585,41.0816,40.9894,40.9894,27000.0
2011-09-29 10:55:00,53.4,53.48,53.35,53.45,31100.0,41.0048,41.0662,40.9664,41.0432,31100.0
2011-09-29 11:00:00,53.44,53.51,53.41,53.45,45400.0,41.0355,41.0893,41.0125,41.0432,45400.0
2011-09-29 11:05:00,53.45,53.47,53.35,53.47,32600.0,41.0432,41.0585,40.9664,41.0585,32600.0
2011-09-29 11:10:00,53.47,53.5,53.26,53.32,93200.0,41.0585,41.0816,40.8973,40.9434,93200.0
2011-09-29 11:15:00,53.33,53.37,53.3,53.32,22800.0,40.951,40.9818,40.928,40.9434,22800.0
2011-09-29 11:20:00,53.31,53.39,53.24,53.29,27900.0,40.9357,40.9971,40.8819,40.9203,27900.0
2011-09-29 11:25:00,53.31,53.55,53.28,53.36,31400.0,40.9357,41.12,40.9126,40.9741,31400.0
2011-09-29 11:30:00,53.39,53.42,53.23,53.3,61700.0,40.9971,41.0202,40.8743,40.928,61700.0
2011-09-29 11:35:00,53.31,53.33,53.19,53.2,95500.0,40.9357,40.951,40.8435,40.8512,95500.0
2011-09-29 11:40:00,53.21,53.31,53.16,53.31,12800.0,40.8589,40.9357,40.8205,40.9357,12800.0
2011-09-29 11:45:00,53.31,53.48,53.26,53.44,21800.0,40.9357,41.0662,40.8973,41.0355,21800.0
2011-09-29 11:50:00,53.44,53.47,53.21,53.21,25300.0,41.0355,41.0585,40.8589,40.8589,25300.0
2011-09-29 11:55:00,53.23,53.26,53.16,53.2,12500.0,40.8743,40.8973,40.8205,40.8512,12500.0
2011-09-29 12:00:00,53.19,53.36,53.19,53.3,21100.0,40.8435,40.9741,40.8435,40.928,21100.0
2011-09-29 12:05:00,53.24,53.26,53.14,53.19,16200.0,40.8819,40.8973,40.8051,40.8435,16200.0
2011-09-29 12:10:00,53.17,53.18,53.11,53.13,22400.0,40.8282,40.8359,40.7821,40.7975,22400.0
2011-09-29 12:15:00,53.12,53.17,53.08,53.16,14100.0,40.7898,40.8282,40.7591,40.8205,14100.0
2011-09-29 12:20:00,53.16,53.27,53.13,53.2,26600.0,40.8205,40.905,40.7975,40.8512,26600.0
2011-09-29 12:25:00,53.2,53.22,53.14,53.2,27600.0,40.8512,40.8666,40.8051,40.8512,27600.0
2011-09-29 12:30:00,53.2,53.2,53.01,53.07,16400.0,40.8512,40.8512,40.7053,40.7514,16400.0
2011-09-29 12:35:00,53.04,53.07,52.92,53.01,14400.0,40.7284,40.7514,40.6362,40.7053,14400.0
2011-09-29 12:40:00,53.02,53.04,52.92,52.93,22800.0,40.713,40.7284,40.6362,40.6439,22800.0
2011-09-29 12:45:00,52.95,53.15,52.93,53.13,14100.0,40.6592,40.8128,40.6439,40.7975,14100.0
2011-09-29 12:50:00,53.12,53.25,53.11,53.23,9600.0,40.7898,40.8896,40.7821,40.8743,9600.0
2011-09-29 12:55:00,53.22,53.24,53.19,53.21,6100.0,40.8666,40.8819,40.8435,40.8589,6100.0
2011-09-29 13:00:00,53.2,53.27,53.19,53.26,20700.0,40.8512,40.905,40.8435,40.8973,20700.0
2011-09-29 13:05:00,53.26,53.46,53.26,53.44,20500.0,40.8973,41.0509,40.8973,41.0355,20500.0
2011-09-29 13:10:00,53.43,53.48,53.39,53.43,31500.0,41.0278,41.0662,40.9971,41.0278,31500.0
2011-09-29 13:15:00,53.42,53.48,53.35,53.38,17000.0,41.0202,41.0662,40.9664,40.9894,17000.0
2011-09-29 13:20:00,53.38,53.39,53.31,53.35,8400.0,40.9894,40.9971,40.9357,40.9664,8400.0
2011-09-29 13:25:00,53.32,53.38,53.18,53.2,19700.0,40.9434,40.9894,40.8359,40.8512,19700.0
2011-09-29 13:30:00,53.18,53.24,53.05,53.08,21300.0,40.8359,40.8819,40.736,40.7591,21300.0
2011-09-29 13:35:00,53.09,53.18,53.02,53.11,35700.0,40.7668,40.8359,40.713,40.7821,35700.0
2011-09-29 13:40:00,53.11,53.11,52.96,52.99,34500.0,40.7821,40.7821,40.6669,40.69,34500.0
2011-09-29 13:45:00,52.98,53.08,52.95,53.01,23700.0,40.6823,40.7591,40.6592,40.7053,23700.0
2011-09-29 13:50:00,53.02,53.03,52.92,53.03,21100.0,40.713,40.7207,40.6362,40.7207,21100.0
2011-09-29 13:55:00,53.04,53.11,52.98,53.02,16600.0,40.7284,40.7821,40.6823,40.713,16600.0
2011-09-29 14:00:00,53.0,53.07,52.75,52.79,24400.0,40.6976,40.7514,40.5057,40.5364,24400.0
2011-09-29 14:05:00,52.77,52.82,52.7,52.77,30800.0,40.521,40.5594,40.4673,40.521,30800.0
2011-09-29 14:10:00,52.76,52.76,52.54,52.58,20200.0,40.5134,40.5134,40.3444,40.3751,20200.0
2011-09-29 14:15:00,52.58,52.64,52.54,52.61,31900.0,40.3751,40.4212,40.3444,40.3982,31900.0
2011-09-29 14:20:00,52.61,52.67,52.56,52.66,28500.0,40.3982,40.4442,40.3598,40.4366,28500.0
2011-09-29 14:25:00,52.66,52.8,52.66,52.7,19600.0,40.4366,40.5441,40.4366,40.4673,19600.0
2011-09-29 14:30:00,52.71,52.71,52.53,52.6,12400.0,40.475,40.475,40.3367,40.3905,12400.0
2011-09-29 14:35:00,52.6,52.78,52.6,52.75,19100.0,40.3905,40.5287,40.3905,40.5057,19100.0
2011-09-29 14:40:00,52.71,52.8,52.64,52.65,41500.0,40.475,40.5441,40.4212,40.4289,41500.0
2011-09-29 14:45:00,52.66,52.7,52.54,52.63,37400.0,40.4366,40.4673,40.3444,40.4135,37400.0
2011-09-29 14:50:00,52.63,52.64,52.46,52.58,22200.0,40.4135,40.4212,40.283,40.3751,22200.0
2011-09-29 14:55:00,52.57,52.7,52.53,52.65,25500.0,40.3675,40.4673,40.3367,40.4289,25500.0
2011-09-29 15:00:00,52.66,52.71,52.29,52.32,32600.0,40.4366,40.475,40.1524,40.1755,32600.0
2011-09-29 15:05:00,52.31,52.47,52.3,52.43,34200.0,40.1678,40.2907,40.1601,40.26,34200.0
2011-09-29 15:10:00,52.44,52.54,52.42,52.43,28400.0,40.2676,40.3444,40.2523,40.26,28400.0
2011-09-29 15:15:00,52.43,52.62,52.39,52.42,31700.0,40.26,40.4058,40.2292,40.2523,31700.0
2011-09-29 15:20:00,52.42,52.61,52.39,52.59,31200.0,40.2523,40.3982,40.2292,40.3828,31200.0
2011-09-29 15:25:00,52.57,52.72,52.55,52.66,52300.0,40.3675,40.4826,40.3521,40.4366,52300.0
2011-09-29 15:30:00,52.67,52.87,52.64,52.79,46900.0,40.4442,40.5978,40.4212,40.5364,46900.0
2011-09-29 15:35:00,52.79,53.05,52.79,53.05,44400.0,40.5364,40.736,40.5364,40.736,44400.0
2011-09-29 15:40:00,53.03,53.06,52.89,53.01,49400.0,40.7207,40.7437,40.6132,40.7053,49400.0
2011-09-29 15:45:00,53.01,53.19,52.99,53.06,52100.0,40.7053,40.8435,40.69,40.7437,52100.0
2011-09-29 15:50:00,53.06,53.23,53.06,53.09,48200.0,40.7437,40.8743,40.7437,40.7668,48200.0
2011-09-29 15:55:00,53.09,53.27,53.09,53.26,66100.0,40.7668,40.905,40.7668,40.8973,66100.0
2011-09-30 09:30:00,52.66,52.83,52.36,52.39,48300.0,40.4366,40.5671,40.2062,40.2292,48300.0
2011-09-30 09:35:00,52.36,52.73,52.36,52.58,33000.0,40.2062,40.4903,40.2062,40.3751,33000.0
2011-09-30 09:40:00,52.55,53.27,52.55,53.15,34000.0,40.3521,40.905,40.3521,40.8128,34000.0
2011-09-30 09:45:00,53.13,53.31,52.8,52.85,54000.0,40.7975,40.9357,40.5441,40.5825,54000.0
2011-09-30 09:50:00,52.87,53.2,52.75,53.17,49100.0,40.5978,40.8512,40.5057,40.8282,49100.0
2011-09-30 09:55:00,53.18,53.25,52.79,52.97,35100.0,40.8359,40.8896,40.5364,40.6746,35100.0
2011-09-30 10:00:00,52.96,53.0,52.77,52.89,43600.0,40.6669,40.6976,40.521,40.6132,43600.0
2011-09-30 10:05:00,52.9,53.22,52.88,53.13,22900.0,40.6209,40.8666,40.6055,40.7975,22900.0
2011-09-30 10:10:00,53.14,53.23,52.97,53.01,14900.0,40.8051,40.8743,40.6746,40.7053,14900.0
2011-09-30 10:15:00,53.03,53.28,53.03,53.23,23300.0,40.7207,40.9126,40.7207,40.8743,23300.0
2011-09-30 10:20:00,53.24,53.35,53.19,53.2,27400.0,40.8819,40.9664,40.8435,40.8512,27400.0
2011-09-30 10:25:00,53.2,53.27,53.01,53.02,19500.0,40.8512,40.905,40.7053,40.713,19500.0
2011-09-30 10:30:00,53.02,53.06,52.91,53.01,24500.0,40.713,40.7437,40.6285,40.7053,24500.0
2011-09-30 10:35:00,53.03,53.12,52.83,52.88,27200.0,40.7207,40.7898,40.5671,40.6055,27200.0
2011-09-30 10:40:00,52.88,52.94,52.8,52.9,25900.0,40.6055,40.6516,40.5441,40.6209,25900.0
2011-09-30 10:45:00,52.89,52.91,52.77,52.83,50600.0,40.6132,40.6285,40.521,40.5671,50600.0
2011-09-30 10:50:00,52.8,52.93,52.75,52.85,27700.0,40.5441,40.6439,40.5057,40.5825,27700.0
2011-09-30 10:55:00,52.83,52.92,52.7,52.72,26900.0,40.5671,40.6362,40.4673,40.4826,26900.0
2011-09-30 11:00:00,52.74,52.79,52.7,52.79,12100.0,40.498,40.5364,40.4673,40.5364,12100.0
2011-09-30 11:05:00,52.77,52.92,52.72,52.91,13600.0,40.521,40.6362,40.4826,40.6285,13600.0
2011-09-30 11:10:00,52.91,52.98,52.84,52.92,11000.0,40.6285,40.6823,40.5748,40.6362,11000.0
2011-09-30 11:15:00,52.94,53.03,52.91,52.96,15300.0,40.6516,40.7207,40.6285,40.6669,15300.0
2011-09-30 11:20:00,52.94,53.12,52.93,53.03,17000.0,40.6516,40.7898,40.6439,40.7207,17000.0
2011-09-30 11:25:00,53.06,53.08,52.98,53.01,15600.0,40.7437,40.7591,40.6823,40.7053,15600.0
2011-09-30 11:30:00,53.05,53.16,53.04,53.13,25600.0,40.736,40.8205,40.7284,40.7975,25600.0
2011-09-30 11:35:00,53.12,53.15,53.03,53.08,38600.0,40.7898,40.8128,40.7207,40.7591,38600.0
2011-09-30 11:40:00,53.09,53.21,53.06,53.14,55600.0,40.7668,40.8589,40.7437,40.8051,55600.0
2011-09-30 11:45:00,53.15,53.18,53.08,53.15,36200.0,40.8128,40.8359,40.7591,40.8128,36200.0
2011-09-30 11:50:00,53.15,53.17,53.02,53.05,29400.0,40.8128,40.8282,40.713,40.736,29400.0
2011-09-30 11:55:00,53.03,53.17,53.03,53.12,25600.0,40.7207,40.8282,40.7207,40.7898,25600.0
2011-09-30 12:00:00,53.11,53.16,53.06,53.15,53000.0,40.7821,40.8205,40.7437,40.8128,53000.0
2011-09-30 12:05:00,53.12,53.13,53.03,53.03,41400.0,40.7898,40.7975,40.7207,40.7207,41400.0
2011-09-30 12:10:00,53.02,53.05,52.94,52.95,16500.0,40.713,40.736,40.6516,40.6592,16500.0
2011-09-30 12:15:00,52.96,52.96,52.86,52.87,20600.0,40.6669,40.6669,40.5901,40.5978,20600.0
2011-09-30 12:20:00,52.86,52.91,52.81,52.82,17700.0,40.5901,40.6285,40.5517,40.5594,17700.0
2011-09-30 12:25:00,52.81,52.83,52.78,52.8,16000.0,40.5517,40.5671,40.5287,40.5441,16000.0
2011-09-30 12:30:00,52.81,52.87,52.8,52.87,20200.0,40.5517,40.5978,40.5441,40.5978,20200.0
2011-09-30 12:35:00,52.87,52.91,52.82,52.89,14900.0,40.5978,40.6285,40.5594,40.6132,14900.0
2011-09-30 12:40:00,52.9,52.97,52.85,52.97,19800.0,40.6209,40.6746,40.5825,40.6746,19800.0
2011-09-30 12:45:00,52.94,53.0,52.9,53.0,28600.0,40.6516,40.6976,40.6209,40.6976,28600.0
2011-09-30 12:50:00,53.01,53.02,52.95,52.96,9900.0,40.7053,40.713,40.6592,40.6669,9900.0
2011-09-30 12:55:00,52.94,52.94,52.86,52.86,12300.0,40.6516,40.6516,40.5901,40.5901,12300.0
2011-09-30 13:00:00,52.86,52.86,52.68,52.7,60400.0,40.5901,40.5901,40.4519,40.4673,60400.0
2011-09-30 13:05:00,52.69,52.73,52.66,52.69,20200.0,40.4596,40.4903,40.4366,40.4596,20200.0
2011-09-30 13:10:00,52.67,52.82,52.67,52.81,20800.0,40.4442,40.5594,40.4442,40.5517,20800.0
2011-09-30 13:15:00,52.81,52.84,52.73,52.83,15800.0,40.5517,40.5748,40.4903,40.5671,15800.0
2011-09-30 13:20:00,52.85,52.87,52.77,52.77,15300.0,40.5825,40.5978,40.521,40.521,15300.0
2011-09-30 13:25:00,52.79,52.9,52.79,52.85,12500.0,40.5364,40.6209,40.5364,40.5825,12500.0
2011-09-30 13:30:00,52.83,52.89,52.79,52.87,24600.0,40.5671,40.6132,40.5364,40.5978,24600.0
2011-09-30 13:35:00,52.9,52.92,52.86,52.87,10300.0,40.6209,40.6362,40.5901,40.5978,10300.0
2011-09-30 13:40:00,52.87,52.88,52.76,52.79,18100.0,40.5978,40.6055,40.5134,40.5364,18100.0
2011-09-30 13:45:00,52.79,52.93,52.79,52.92,6300.0,40.5364,40.6439,40.5364,40.6362,6300.0
2011-09-30 13:50:00,52.91,52.91,52.8,52.83,11500.0,40.6285,40.6285,40.5441,40.5671,11500.0
2011-09-30 13:55:00,52.82,52.83,52.75,52.79,11600.0,40.5594,40.5671,40.5057,40.5364,11600.0
2011-09-30 14:00:00,52.78,52.87,52.76,52.83,18600.0,40.5287,40.5978,40.5134,40.5671,18600.0
2011-09-30 14:05:00,52.83,52.84,52.67,52.7,33600.0,40.5671,40.5748,40.4442,40.4673,33600.0
2011-09-30 14:10:00,52.68,52.75,52.64,52.71,21400.0,40.4519,40.5057,40.4212,40.475,21400.0
2011-09-30 14:15:00,52.7,52.78,52.63,52.64,22100.0,40.4673,40.5287,40.4135,40.4212,22100.0
2011-09-30 14:20:00,52.63,52.64,52.45,52.46,43600.0,40.4135,40.4212,40.2753,40.283,43600.0
2011-09-30 14:25:00,52.46,52.47,52.22,52.33,46500.0,40.283,40.2907,40.0987,40.1832,46500.0
2011-09-30 14:30:00,52.33,52.52,52.3,52.47,22300.0,40.1832,40.3291,40.1601,40.2907,22300.0
2011-09-30 14:35:00,52.46,52.63,52.43,52.62,20000.0,40.283,40.4135,40.26,40.4058,20000.0
2011-09-30 14:40:00,52.62,52.68,52.59,52.62,18800.0,40.4058,40.4519,40.3828,40.4058,18800.0
2011-09-30 14:45:00,52.61,52.62,52.48,52.52,14700.0,40.3982,40.4058,40.2983,40.3291,14700.0
2011-09-30 14:50:00,52.54,52.54,52.38,52.54,24400.0,40.3444,40.3444,40.2216,40.3444,24400.0
2011-09-30 14:55:00,52.54,52.77,52.54,52.66,21300.0,40.3444,40.521,40.3444,40.4366,21300.0
2011-09-30 15:00:00,52.66,52.67,52.51,52.59,25500.0,40.4366,40.4442,40.3214,40.3828,25500.0
2011-09-30 15:05:00,52.59,52.86,52.57,52.78,27700.0,40.3828,40.5901,40.3675,40.5287,27700.0
2011-09-30 15:10:00,52.77,52.82,52.7,52.71,23900.0,40.521,40.5594,40.4673,40.475,23900.0
2011-09-30 15:15:00,52.7,52.72,52.62,52.67,24000.0,40.4673,40.4826,40.4058,40.4442,24000.0
2011-09-30 15:20:00,52.66,52.75,52.61,52.61,25200.0,40.4366,40.5057,40.3982,40.3982,25200.0
2011-09-30 15:25:00,52.61,52.69,52.53,52.53,38100.0,40.3982,40.4596,40.3367,40.3367,38100.0
2011-09-30 15:30:00,52.52,52.59,52.4,52.47,41200.0,40.3291,40.3828,40.2369,40.2907,41200.0
2011-09-30 15:35:00,52.47,52.5,52.32,52.45,58000.0,40.2907,40.3137,40.1755,40.2753,58000.0
2011-09-30 15:40:00,52.45,52.81,52.45,52.77,66700.0,40.2753,40.5517,40.2753,40.521,66700.0
2011-09-30 15:45:00,52.74,52.75,52.38,52.39,94100.0,40.498,40.5057,40.2216,40.2292,94100.0
2011-09-30 15:50:00,52.41,52.46,52.22,52.34,56900.0,40.2446,40.283,40.0987,40.1908,56900.0
2011-09-30 15:55:00,52.34,52.34,52.16,52.18,148000.0,40.1908,40.1908,40.0526,40.068,148000.0
2011-10-03 09:30:00,51.74,52.0,51.39,51.41,69500.0,39.7301,39.9298,39.4614,39.4767,69500.0
2011-10-03 09:35:00,51.4,51.63,51.4,51.61,23300.0,39.469,39.6456,39.469,39.6303,23300.0
2011-10-03 09:40:00,51.63,51.94,51.61,51.86,26900.0,39.6456,39.8837,39.6303,39.8223,26900.0
2011-10-03 09:45:00,51.92,51.95,51.49,51.52,23900.0,39.8683,39.8914,39.5381,39.5612,23900.0
2011-10-03 09:50:00,51.52,51.69,51.48,51.65,73500.0,39.5612,39.6917,39.5305,39.661,73500.0
2011-10-03 09:55:00,51.68,51.92,51.67,51.87,19700.0,39.684,39.8683,39.6764,39.8299,19700.0
2011-10-03 10:00:00,51.87,52.5,51.83,52.0,48900.0,39.8299,40.3137,39.7992,39.9298,48900.0
2011-10-03 10:05:00,52.01,52.48,51.95,52.44,31100.0,39.9374,40.2983,39.8914,40.2676,31100.0
2011-10-03 10:10:00,52.43,52.63,52.4,52.52,38700.0,40.26,40.4135,40.2369,40.3291,38700.0
2011-10-03 10:15:00,52.51,52.51,52.12,52.14,19600.0,40.3214,40.3214,40.0219,40.0373,19600.0
2011-10-03 10:20:00,52.14,52.2,51.87,51.96,25100.0,40.0373,40.0833,39.8299,39.899,25100.0
2011-10-03 10:25:00,51.96,52.03,51.82,51.86,55500.0,39.899,39.9528,39.7915,39.8223,55500.0
2011-10-03 10:30:00,51.88,51.93,51.65,51.65,61300.0,39.8376,39.876,39.661,39.661,61300.0
2011-10-03 10:35:00,51.63,51.71,51.58,51.71,22900.0,39.6456,39.7071,39.6073,39.7071,22900.0
2011-10-03 10:40:00,51.7,51.72,51.57,51.68,14600.0,39.6994,39.7148,39.5996,39.684,14600.0
2011-10-03 10:45:00,51.69,51.76,51.61,51.68,21000.0,39.6917,39.7455,39.6303,39.684,21000.0
2011-10-03 10:50:00,51.69,51.78,51.55,51.78,23400.0,39.6917,39.7608,39.5842,39.7608,23400.0
2011-10-03 10:55:00,51.77,51.88,51.73,51.81,25300.0,39.7532,39.8376,39.7224,39.7839,25300.0
2011-10-03 11:00:00,51.81,51.85,51.69,51.81,28500.0,39.7839,39.8146,39.6917,39.7839,28500.0
2011-10-03 11:05:00,51.79,52.04,51.72,52.04,27600.0,39.7685,39.9605,39.7148,39.9605,27600.0
2011-10-03 11:10:00,52.04,52.13,51.99,52.02,16900.0,39.9605,40.0296,39.9221,39.9451,16900.0
2011-10-03 11:15:00,52.02,52.28,52.02,52.28,21300.0,39.9451,40.1448,39.9451,40.1448,21300.0
2011-10-03 11:20:00,52.29,52.32,52.18,52.19,13500.0,40.1524,40.1755,40.068,40.0757,13500.0
2011-10-03 11:25:00,52.19,52.28,52.16,52.21,39400.0,40.0757,40.1448,40.0526,40.091,39400.0
2011-10-03 11:30:00,52.2,52.34,52.17,52.27,15800.0,40.0833,40.1908,40.0603,40.1371,15800.0
2011-10-03 11:35:00,52.29,52.3,52.16,52.24,13600.0,40.1524,40.1601,40.0526,40.1141,13600.0
2011-10-03 11:40:00,52.25,52.27,51.97,51.99,41000.0,40.1217,40.1371,39.9067,39.9221,41000.0
2011-10-03 11:45:00,52.01,52.08,52.01,52.04,10100.0,39.9374,39.9912,39.9374,39.9605,10100.0
2011-10-03 11:50:00,52.02,52.14,52.0,52.12,19400.0,39.9451,40.0373,39.9298,40.0219,19400.0
2011-10-03 11:55:00,52.13,52.23,52.13,52.18,12400.0,40.0296,40.1064,40.0296,40.068,12400.0
2011-10-03 12:00:00,52.18,52.2,52.02,52.02,11900.0,40.068,40.0833,39.9451,39.9451,11900.0
2011-10-03 12:05:00,52.05,52.08,51.96,51.99,14100.0,39.9682,39.9912,39.899,39.9221,14100.0
2011-10-03 12:10:00,51.97,52.0,51.84,51.84,35700.0,39.9067,39.9298,39.8069,39.8069,35700.0
2011-10-03 12:15:00,51.83,51.85,51.71,51.74,13900.0,39.7992,39.8146,39.7071,39.7301,13900.0
2011-10-03 12:20:00,51.73,51.8,51.68,51.78,8900.0,39.7224,39.7762,39.684,39.7608,8900.0
2011-10-03 12:25:00,51.78,51.82,51.73,51.73,9400.0,39.7608,39.7915,39.7224,39.7224,9400.0
2011-10-03 12:30:00,51.72,51.72,51.56,51.59,15000.0,39.7148,39.7148,39.5919,39.6149,15000.0
2011-10-03 12:35:00,51.58,51.73,51.53,51.67,18100.0,39.6073,39.7224,39.5689,39.6764,18100.0
2011-10-03 12:40:00,51.67,51.8,51.66,51.73,15500.0,39.6764,39.7762,39.6687,39.7224,15500.0
2011-10-03 12:45:00,51.73,51.77,51.62,51.62,13100.0,39.7224,39.7532,39.638,39.638,13100.0
2011-10-03 12:50:00,51.64,51.64,51.55,51.62,16200.0,39.6533,39.6533,39.5842,39.638,16200.0
2011-10-03 12:55:00,51.63,51.65,51.59,51.63,11900.0,39.6456,39.661,39.6149,39.6456,11900.0
2011-10-03 13:00:00,51.63,51.63,51.41,51.43,12200.0,39.6456,39.6456,39.4767,39.4921,12200.0
2011-10-03 13:05:00,51.43,51.47,51.41,51.45,17700.0,39.4921,39.5228,39.4767,39.5074,17700.0
2011-10-03 13:10:00,51.45,51.52,51.4,51.4,15500.0,39.5074,39.5612,39.469,39.469,15500.0
2011-10-03 13:15:00,51.38,51.4,51.22,51.27,16900.0,39.4537,39.469,39.3308,39.3692,16900.0
2011-10-03 13:20:00,51.28,51.32,51.23,51.32,17300.0,39.3769,39.4076,39.3385,39.4076,17300.0
2011-10-03 13:25:00,51.31,51.36,51.2,51.35,16200.0,39.3999,39.4383,39.3155,39.4306,16200.0
2011-10-03 13:30:00,51.35,51.42,51.26,51.26,37700.0,39.4306,39.4844,39.3615,39.3615,37700.0
2011-10-03 13:35:00,51.25,51.28,51.03,51.09,19600.0,39.3539,39.3769,39.1849,39.231,19600.0
2011-10-03 13:40:00,51.09,51.26,51.09,51.2,21000.0,39.231,39.3615,39.231,39.3155,21000.0
2011-10-03 13:45:00,51.21,51.24,51.11,51.12,16500.0,39.3231,39.3462,39.2463,39.254,16500.0
2011-10-03 13:50:00,51.11,51.18,50.97,51.02,18200.0,39.2463,39.3001,39.1388,39.1772,18200.0
2011-10-03 13:55:00,51.04,51.23,51.0,51.21,24200.0,39.1926,39.3385,39.1619,39.3231,24200.0
2011-10-03 14:00:00,51.2,51.26,51.15,51.23,15600.0,39.3155,39.3615,39.2771,39.3385,15600.0
2011-10-03 14:05:00,51.23,51.38,51.23,51.35,42500.0,39.3385,39.4537,39.3385,39.4306,42500.0
2011-10-03 14:10:00,51.35,51.35,51.14,51.17,25000.0,39.4306,39.4306,39.2694,39.2924,25000.0
2011-10-03 14:15:00,51.17,51.17,51.02,51.02,26100.0,39.2924,39.2924,39.1772,39.1772,26100.0
2011-10-03 14:20:00,51.03,51.11,50.98,51.09,24300.0,39.1849,39.2463,39.1465,39.231,24300.0
2011-10-03 14:25:00,51.09,51.14,50.99,51.05,45800.0,39.231,39.2694,39.1542,39.2003,45800.0
2011-10-03 14:30:00,51.07,51.14,50.99,51.1,50900.0,39.2156,39.2694,39.1542,39.2387,50900.0
2011-10-03 14:35:00,51.11,51.14,51.06,51.09,15400.0,39.2463,39.2694,39.208,39.231,15400.0
2011-10-03 14:40:00,51.07,51.14,51.04,51.13,29100.0,39.2156,39.2694,39.1926,39.2617,29100.0
2011-10-03 14:45:00,51.11,51.13,50.99,51.06,39600.0,39.2463,39.2617,39.1542,39.208,39600.0
2011-10-03 14:50:00,51.05,51.2,51.04,51.05,31700.0,39.2003,39.3155,39.1926,39.2003,31700.0
2011-10-03 14:55:00,51.06,51.2,51.0,51.2,31800.0,39.208,39.3155,39.1619,39.3155,31800.0
2011-10-03 15:00:00,51.2,51.34,51.17,51.31,39700.0,39.3155,39.423,39.2924,39.3999,39700.0
2011-10-03 15:05:00,51.3,51.44,51.29,51.3,48900.0,39.3922,39.4998,39.3846,39.3922,48900.0
2011-10-03 15:10:00,51.31,51.34,51.26,51.28,47900.0,39.3999,39.423,39.3615,39.3769,47900.0
2011-10-03 15:15:00,51.28,51.32,51.2,51.28,30300.0,39.3769,39.4076,39.3155,39.3769,30300.0
2011-10-03 15:20:00,51.28,51.35,51.13,51.13,34000.0,39.3769,39.4306,39.2617,39.2617,34000.0
2011-10-03 15:25:00,51.14,51.2,51.05,51.08,91400.0,39.2694,39.3155,39.2003,39.2233,91400.0
2011-10-03 15:30:00,51.07,51.09,50.9,51.05,103700.0,39.2156,39.231,39.0851,39.2003,103700.0
2011-10-03 15:35:00,51.05,51.25,51.02,51.24,51800.0,39.2003,39.3539,39.1772,39.3462,51800.0
2011-10-03 15:40:00,51.23,51.27,51.1,51.24,65600.0,39.3385,39.3692,39.2387,39.3462,65600.0
2011-10-03 15:45:00,51.25,51.5,51.23,51.45,54700.0,39.3539,39.5458,39.3385,39.5074,54700.0
2011-10-03 15:50:00,51.43,51.44,51.04,51.04,55800.0,39.4921,39.4998,39.1926,39.1926,55800.0
2011-10-03 15:55:00,51.04,51.14,50.86,50.87,170300.0,39.1926,39.2694,39.0544,39.0621,170300.0
2011-10-04 09:30:00,50.25,50.54,50.18,50.36,56300.0,38.586,38.8087,38.5322,38.6704,56300.0
2011-10-04 09:35:00,50.3,50.49,50.16,50.41,27900.0,38.6244,38.7703,38.5169,38.7088,27900.0
2011-10-04 09:40:00,50.42,50.5,50.34,50.46,27300.0,38.7165,38.7779,38.6551,38.7472,27300.0
2011-10-04 09:45:00,50.46,50.46,50.29,50.34,38800.0,38.7472,38.7472,38.6167,38.6551,38800.0
2011-10-04 09:50:00,50.35,50.37,50.25,50.31,34900.0,38.6628,38.6781,38.586,38.632,34900.0
2011-10-04 09:55:00,50.3,50.55,50.25,50.55,65500.0,38.6244,38.8163,38.586,38.8163,65500.0
2011-10-04 10:00:00,50.54,50.69,50.37,50.51,48800.0,38.8087,38.9238,38.6781,38.7856,48800.0
2011-10-04 10:05:00,50.49,50.62,50.32,50.58,49000.0,38.7703,38.8701,38.6397,38.8394,49000.0
2011-10-04 10:10:00,50.58,50.93,50.57,50.79,42200.0,38.8394,39.1081,38.8317,39.0006,42200.0
2011-10-04 10:15:00,50.72,51.0,50.72,50.96,53600.0,38.9469,39.1619,38.9469,39.1312,53600.0
2011-10-04 10:20:00,50.95,50.95,50.47,50.47,31700.0,39.1235,39.1235,38.7549,38.7549,31700.0
2011-10-04 10:25:00,50.47,50.8,50.46,50.8,74300.0,38.7549,39.0083,38.7472,39.0083,74300.0
2011-10-04 10:30:00,50.8,50.92,50.7,50.85,39800.0,39.0083,39.1005,38.9315,39.0467,39800.0
2011-10-04 10:35:00,50.86,50.9,50.72,50.89,33400.0,39.0544,39.0851,38.9469,39.0774,33400.0
2011-10-04 10:40:00,50.9,51.19,50.87,51.14,31500.0,39.0851,39.3078,39.0621,39.2694,31500.0
2011-10-04 10:45:00,51.14,51.14,50.93,51.12,19600.0,39.2694,39.2694,39.1081,39.254,19600.0
2011-10-04 10:50:00,51.14,51.16,50.98,50.99,16600.0,39.2694,39.2847,39.1465,39.1542,16600.0
2011-10-04 10:55:00,51.03,51.07,50.96,51.05,29500.0,39.1849,39.2156,39.1312,39.2003,29500.0
2011-10-04 11:00:00,51.05,51.07,50.86,50.9,25000.0,39.2003,39.2156,39.0544,39.0851,25000.0
2011-10-04 11:05:00,50.91,51.24,50.87,51.2,47000.0,39.0928,39.3462,39.0621,39.3155,47000.0
2011-10-04 11:10:00,51.19,51.27,51.1,51.11,16400.0,39.3078,39.3692,39.2387,39.2463,16400.0
2011-10-04 11:15:00,51.12,51.12,50.92,50.93,18000.0,39.254,39.254,39.1005,39.1081,18000.0
2011-10-04 11:20:00,50.93,50.95,50.75,50.75,31700.0,39.1081,39.1235,38.9699,38.9699,31700.0
2011-10-04 11:25:00,50.76,50.81,50.71,50.8,13900.0,38.9776,39.016,38.9392,39.0083,13900.0
2011-10-04 11:30:00,50.82,50.83,50.65,50.68,12500.0,39.0237,39.0313,38.8931,38.9162,12500.0
2011-10-04 11:35:00,50.67,50.68,50.52,50.54,17900.0,38.9085,38.9162,38.7933,38.8087,17900.0
2011-10-04 11:40:00,50.55,50.7,50.55,50.69,28500.0,38.8163,38.9315,38.8163,38.9238,28500.0
2011-10-04 11:45:00,50.69,50.78,50.63,50.78,26900.0,38.9238,38.9929,38.8778,38.9929,26900.0
2011-10-04 11:50:00,50.79,50.93,50.78,50.87,22100.0,39.0006,39.1081,38.9929,39.0621,22100.0
2011-10-04 11:55:00,50.85,50.93,50.73,50.84,17900.0,39.0467,39.1081,38.9546,39.039,17900.0
2011-10-04 12:00:00,50.85,51.14,50.85,51.14,22800.0,39.0467,39.2694,39.0467,39.2694,22800.0
2011-10-04 12:05:00,51.14,51.17,50.97,51.06,16800.0,39.2694,39.2924,39.1388,39.208,16800.0
2011-10-04 12:10:00,51.04,51.09,50.96,51.08,13200.0,39.1926,39.231,39.1312,39.2233,13200.0
2011-10-04 12:15:00,51.1,51.11,50.91,50.98,12000.0,39.2387,39.2463,39.0928,39.1465,12000.0
2011-10-04 12:20:00,50.99,51.12,50.98,51.08,17300.0,39.1542,39.254,39.1465,39.2233,17300.0
2011-10-04 12:25:00,51.09,51.09,50.89,50.9,15000.0,39.231,39.231,39.0774,39.0851,15000.0
2011-10-04 12:30:00,50.91,50.93,50.82,50.85,30000.0,39.0928,39.1081,39.0237,39.0467,30000.0
2011-10-04 12:35:00,50.84,50.86,50.79,50.82,30400.0,39.039,39.0544,39.0006,39.0237,30400.0
2011-10-04 12:40:00,50.82,50.85,50.8,50.82,20700.0,39.0237,39.0467,39.0083,39.0237,20700.0
2011-10-04 12:45:00,50.84,50.84,50.71,50.76,28600.0,39.039,39.039,38.9392,38.9776,28600.0
2011-10-04 12:50:00,50.76,50.87,50.71,50.87,13900.0,38.9776,39.0621,38.9392,39.0621,13900.0
2011-10-04 12:55:00,50.87,50.87,50.76,50.82,10800.0,39.0621,39.0621,38.9776,39.0237,10800.0
2011-10-04 13:00:00,50.82,50.88,50.73,50.74,11400.0,39.0237,39.0697,38.9546,38.9622,11400.0
2011-10-04 13:05:00,50.74,50.83,50.65,50.79,26900.0,38.9622,39.0313,38.8931,39.0006,26900.0
2011-10-04 13:10:00,50.8,50.81,50.58,50.63,26200.0,39.0083,39.016,38.8394,38.8778,26200.0
2011-10-04 13:15:00,50.61,50.73,50.61,50.65,16200.0,38.8624,38.9546,38.8624,38.8931,16200.0
2011-10-04 13:20:00,50.68,50.7,50.6,50.69,10500.0,38.9162,38.9315,38.8547,38.9238,10500.0
2011-10-04 13:25:00,50.69,50.69,50.59,50.63,14500.0,38.9238,38.9238,38.8471,38.8778,14500.0
2011-10-04 13:30:00,50.63,50.85,50.63,50.82,8900.0,38.8778,39.0467,38.8778,39.0237,8900.0
2011-10-04 13:35:00,50.82,50.83,50.65,50.65,14800.0,39.0237,39.0313,38.8931,38.8931,14800.0
2011-10-04 13:40:00,50.65,50.66,50.57,50.61,23800.0,38.8931,38.9008,38.8317,38.8624,23800.0
2011-10-04 13:45:00,50.61,50.72,50.57,50.72,15200.0,38.8624,38.9469,38.8317,38.9469,15200.0
2011-10-04 13:50:00,50.71,50.77,50.67,50.72,12400.0,38.9392,38.9853,38.9085,38.9469,12400.0
2011-10-04 13:55:00,50.72,50.74,50.6,50.6,16900.0,38.9469,38.9622,38.8547,38.8547,16900.0
2011-10-04 14:00:00,50.62,50.79,50.62,50.67,19700.0,38.8701,39.0006,38.8701,38.9085,19700.0
2011-10-04 14:05:00,50.68,50.76,50.56,50.58,24200.0,38.9162,38.9776,38.824,38.8394,24200.0
2011-10-04 14:10:00,50.57,50.6,50.51,50.54,28000.0,38.8317,38.8547,38.7856,38.8087,28000.0
2011-10-04 14:15:00,50.53,50.56,50.51,50.55,21700.0,38.801,38.824,38.7856,38.8163,21700.0
2011-10-04 14:20:00,50.54,50.59,50.44,50.58,28300.0,38.8087,38.8471,38.7319,38.8394,28300.0
2011-10-04 14:25:00,50.6,50.65,50.56,50.61,20500.0,38.8547,38.8931,38.824,38.8624,20500.0
2011-10-04 14:30:00,50.62,50.73,50.58,50.7,11200.0,38.8701,38.9546,38.8394,38.9315,11200.0
2011-10-04 14:35:00,50.72,50.77,50.69,50.71,13000.0,38.9469,38.9853,38.9238,38.9392,13000.0
2011-10-04 14:40:00,50.7,50.73,50.44,50.49,73800.0,38.9315,38.9546,38.7319,38.7703,73800.0
2011-10-04 14:45:00,50.49,50.56,50.43,50.56,50500.0,38.7703,38.824,38.7242,38.824,50500.0
2011-10-04 14:50:00,50.55,50.57,50.3,50.32,45200.0,38.8163,38.8317,38.6244,38.6397,45200.0
2011-10-04 14:55:00,50.33,50.5,50.33,50.43,33300.0,38.6474,38.7779,38.6474,38.7242,33300.0
2011-10-04 15:00:00,50.43,50.55,50.43,50.47,51600.0,38.7242,38.8163,38.7242,38.7549,51600.0
2011-10-04 15:05:00,50.44,50.51,50.27,50.27,66000.0,38.7319,38.7856,38.6013,38.6013,66000.0
2011-10-04 15:10:00,50.27,50.3,50.16,50.25,38700.0,38.6013,38.6244,38.5169,38.586,38700.0
2011-10-04 15:15:00,50.23,50.36,50.13,50.32,40900.0,38.5706,38.6704,38.4938,38.6397,40900.0
2011-10-04 15:20:00,50.33,50.6,50.31,50.55,33800.0,38.6474,38.8547,38.632,38.8163,33800.0
2011-10-04 15:25:00,50.56,50.87,50.56,50.66,42400.0,38.824,39.0621,38.824,38.9008,42400.0
2011-10-04 15:30:00,50.68,50.81,50.62,50.69,97000.0,38.9162,39.016,38.8701,38.9238,97000.0
2011-10-04 15:35:00,50.68,50.81,50.61,50.73,73500.0,38.9162,39.016,38.8624,38.9546,73500.0
2011-10-04 15:40:00,50.74,50.95,50.67,50.95,134900.0,38.9622,39.1235,38.9085,39.1235,134900.0
2011-10-04 15:45:00,50.94,51.04,50.89,50.98,138100.0,39.1158,39.1926,39.0774,39.1465,138100.0
2011-10-04 15:50:00,50.98,51.33,50.98,51.27,90000.0,39.1465,39.4153,39.1465,39.3692,90000.0
2011-10-04 15:55:00,51.28,51.76,51.27,51.7,111700.0,39.3769,39.7455,39.3692,39.6994,111700.0
2011-10-05 09:30:00,51.72,51.96,51.53,51.77,46900.0,39.7148,39.899,39.5689,39.7532,46900.0
2011-10-05 09:35:00,51.79,51.83,51.47,51.55,40600.0,39.7685,39.7992,39.5228,39.5842,40600.0
2011-10-05 09:40:00,51.54,51.99,51.54,51.92,30800.0,39.5765,39.9221,39.5765,39.8683,30800.0
2011-10-05 09:45:00,51.9,52.08,51.83,51.96,32800.0,39.853,39.9912,39.7992,39.899,32800.0
2011-10-05 09:50:00,51.95,51.97,51.65,51.69,30100.0,39.8914,39.9067,39.661,39.6917,30100.0
2011-10-05 09:55:00,51.7,51.85,51.6,51.62,22200.0,39.6994,39.8146,39.6226,39.638,22200.0
2011-10-05 10:00:00,51.61,51.9,51.54,51.85,65500.0,39.6303,39.853,39.5765,39.8146,65500.0
2011-10-05 10:05:00,51.9,52.04,51.79,51.83,65600.0,39.853,39.9605,39.7685,39.7992,65600.0
2011-10-05 10:10:00,51.82,51.86,51.71,51.78,22800.0,39.7915,39.8223,39.7071,39.7608,22800.0
2011-10-05 10:15:00,51.78,51.88,51.74,51.84,26700.0,39.7608,39.8376,39.7301,39.8069,26700.0
2011-10-05 10:20:00,51.85,52.07,51.8,52.01,43400.0,39.8146,39.9835,39.7762,39.9374,43400.0
2011-10-05 10:25:00,52.0,52.01,51.7,51.72,43900.0,39.9298,39.9374,39.6994,39.7148,43900.0
2011-10-05 10:30:00,51.72,51.82,51.67,51.81,72600.0,39.7148,39.7915,39.6764,39.7839,72600.0
2011-10-05 10:35:00,51.8,51.86,51.72,51.81,78800.0,39.7762,39.8223,39.7148,39.7839,78800.0
2011-10-05 10:40:00,51.83,52.07,51.83,52.03,31600.0,39.7992,39.9835,39.7992,39.9528,31600.0
2011-10-05 10:45:00,52.02,52.1,51.95,52.06,28800.0,39.9451,40.0066,39.8914,39.9758,28800.0
2011-10-05 10:50:00,52.06,52.06,51.94,51.95,59400.0,39.9758,39.9758,39.8837,39.8914,59400.0
2011-10-05 10:55:00,51.95,51.96,51.76,51.78,40300.0,39.8914,39.899,39.7455,39.7608,40300.0
2011-10-05 11:00:00,51.78,51.94,51.77,51.92,30700.0,39.7608,39.8837,39.7532,39.8683,30700.0
2011-10-05 11:05:00,51.92,51.93,51.73,51.74,47600.0,39.8683,39.876,39.7224,39.7301,47600.0
2011-10-05 11:10:00,51.73,51.77,51.7,51.71,24800.0,39.7224,39.7532,39.6994,39.7071,24800.0
2011-10-05 11:15:00,51.71,51.72,51.55,51.57,54500.0,39.7071,39.7148,39.5842,39.5996,54500.0
2011-10-05 11:20:00,51.56,51.64,51.55,51.62,30200.0,39.5919,39.6533,39.5842,39.638,30200.0
2011-10-05 11:25:00,51.62,51.71,51.6,51.67,45800.0,39.638,39.7071,39.6226,39.6764,45800.0
2011-10-05 11:30:00,51.66,51.69,51.63,51.66,28200.0,39.6687,39.6917,39.6456,39.6687,28200.0
2011-10-05 11:35:00,51.66,51.72,51.65,51.68,28000.0,39.6687,39.7148,39.661,39.684,28000.0
2011-10-05 11:40:00,51.68,51.7,51.56,51.56,20600.0,39.684,39.6994,39.5919,39.5919,20600.0
2011-10-05 11:45:00,51.57,51.68,51.57,51.65,91800.0,39.5996,39.684,39.5996,39.661,91800.0
2011-10-05 11:50:00,51.65,51.67,51.56,51.62,19000.0,39.661,39.6764,39.5919,39.638,19000.0
2011-10-05 11:55:00,51.62,51.62,51.57,51.6,16000.0,39.638,39.638,39.5996,39.6226,16000.0
2011-10-05 12:00:00,51.58,51.61,51.56,51.56,17300.0,39.6073,39.6303,39.5919,39.5919,17300.0
2011-10-05 12:05:00,51.58,51.62,51.55,51.57,15000.0,39.6073,39.638,39.5842,39.5996,15000.0
2011-10-05 12:10:00,51.58,51.58,51.43,51.56,27700.0,39.6073,39.6073,39.4921,39.5919,27700.0
2011-10-05 12:15:00,51.58,51.63,51.46,51.48,19200.0,39.6073,39.6456,39.5151,39.5305,19200.0
2011-10-05 12:20:00,51.49,51.57,51.47,51.57,20000.0,39.5381,39.5996,39.5228,39.5996,20000.0
2011-10-05 12:25:00,51.57,51.59,51.49,51.5,11800.0,39.5996,39.6149,39.5381,39.5458,11800.0
2011-10-05 12:30:00,51.5,51.61,51.46,51.61,19300.0,39.5458,39.6303,39.5151,39.6303,19300.0
2011-10-05 12:35:00,51.61,51.63,51.43,51.49,77600.0,39.6303,39.6456,39.4921,39.5381,77600.0
2011-10-05 12:40:00,51.45,51.53,51.44,51.48,28600.0,39.5074,39.5689,39.4998,39.5305,28600.0
2011-10-05 12:45:00,51.48,51.56,51.41,51.55,12600.0,39.5305,39.5919,39.4767,39.5842,12600.0
2011-10-05 12:50:00,51.54,51.62,51.53,51.58,22400.0,39.5765,39.638,39.5689,39.6073,22400.0
2011-10-05 12:55:00,51.58,51.6,51.41,51.46,33800.0,39.6073,39.6226,39.4767,39.5151,33800.0
2011-10-05 13:00:00,51.46,51.54,51.44,51.46,37900.0,39.5151,39.5765,39.4998,39.5151,37900.0
2011-10-05 13:05:00,51.47,51.48,51.42,51.46,36800.0,39.5228,39.5305,39.4844,39.5151,36800.0
2011-10-05 13:10:00,51.44,51.45,51.34,51.34,29900.0,39.4998,39.5074,39.423,39.423,29900.0
2011-10-05 13:15:00,51.36,51.62,51.35,51.61,23400.0,39.4383,39.638,39.4306,39.6303,23400.0
2011-10-05 13:20:00,51.61,51.72,51.6,51.64,24600.0,39.6303,39.7148,39.6226,39.6533,24600.0
2011-10-05 13:25:00,51.7,51.75,51.64,51.65,18300.0,39.6994,39.7378,39.6533,39.661,18300.0
2011-10-05 13:30:00,51.65,51.68,51.63,51.63,39700.0,39.661,39.684,39.6456,39.6456,39700.0
2011-10-05 13:35:00,51.65,51.66,51.55,51.62,25100.0,39.661,39.6687,39.5842,39.638,25100.0
2011-10-05 13:40:00,51.63,51.72,51.63,51.65,23600.0,39.6456,39.7148,39.6456,39.661,23600.0
2011-10-05 13:45:00,51.68,51.72,51.61,51.62,41800.0,39.684,39.7148,39.6303,39.638,41800.0
2011-10-05 13:50:00,51.62,51.77,51.58,51.7,47100.0,39.638,39.7532,39.6073,39.6994,47100.0
2011-10-05 13:55:00,51.69,51.7,51.64,51.65,26100.0,39.6917,39.6994,39.6533,39.661,26100.0
2011-10-05 14:00:00,51.66,51.87,51.6,51.86,391400.0,39.6687,39.8299,39.6226,39.8223,391400.0
2011-10-05 14:05:00,51.85,52.0,51.85,51.99,71200.0,39.8146,39.9298,39.8146,39.9221,71200.0
2011-10-05 14:10:00,51.98,52.04,51.93,52.04,26900.0,39.9144,39.9605,39.876,39.9605,26900.0
2011-10-05 14:15:00,52.04,52.12,52.01,52.01,62300.0,39.9605,40.0219,39.9374,39.9374,62300.0
2011-10-05 14:20:00,52.01,52.02,51.87,51.87,102600.0,39.9374,39.9451,39.8299,39.8299,102600.0
2011-10-05 14:25:00,51.9,51.95,51.77,51.78,74800.0,39.853,39.8914,39.7532,39.7608,74800.0
2011-10-05 14:30:00,51.78,51.81,51.61,51.71,64200.0,39.7608,39.7839,39.6303,39.7071,64200.0
2011-10-05 14:35:00,51.73,51.75,51.6,51.69,39700.0,39.7224,39.7378,39.6226,39.6917,39700.0
2011-10-05 14:40:00,51.7,51.76,51.66,51.69,66400.0,39.6994,39.7455,39.6687,39.6917,66400.0
2011-10-05 14:45:00,51.7,51.91,51.68,51.83,46900.0,39.6994,39.8607,39.684,39.7992,46900.0
2011-10-05 14:50:00,51.84,51.96,51.84,51.95,33700.0,39.8069,39.899,39.8069,39.8914,33700.0
2011-10-05 14:55:00,51.96,52.0,51.89,51.9,14400.0,39.899,39.9298,39.8453,39.853,14400.0
2011-10-05 15:00:00,51.9,51.93,51.65,51.69,32500.0,39.853,39.876,39.661,39.6917,32500.0
2011-10-05 15:05:00,51.69,51.73,51.62,51.65,29700.0,39.6917,39.7224,39.638,39.661,29700.0
2011-10-05 15:10:00,51.65,51.73,51.62,51.72,30100.0,39.661,39.7224,39.638,39.7148,30100.0
2011-10-05 15:15:00,51.72,51.83,51.7,51.74,39100.0,39.7148,39.7992,39.6994,39.7301,39100.0
2011-10-05 15:20:00,51.77,51.81,51.48,51.48,58700.0,39.7532,39.7839,39.5305,39.5305,58700.0
2011-10-05 15:25:00,51.5,51.65,51.49,51.54,64400.0,39.5458,39.661,39.5381,39.5765,64400.0
2011-10-05 15:30:00,51.54,51.81,51.54,51.81,74500.0,39.5765,39.7839,39.5765,39.7839,74500.0
2011-10-05 15:35:00,51.79,51.92,51.78,51.87,90900.0,39.7685,39.8683,39.7608,39.8299,90900.0
2011-10-05 15:40:00,51.87,51.87,51.71,51.73,123000.0,39.8299,39.8299,39.7071,39.7224,123000.0
2011-10-05 15:45:00,51.72,51.75,51.61,51.66,151900.0,39.7148,39.7378,39.6303,39.6687,151900.0
2011-10-05 15:50:00,51.65,51.8,51.65,51.74,106300.0,39.661,39.7762,39.661,39.7301,106300.0
2011-10-05 15:55:00,51.74,51.81,51.7,51.78,151100.0,39.7301,39.7839,39.6994,39.7608,151100.0
2011-10-06 09:30:00,51.75,51.86,51.62,51.78,34100.0,39.7378,39.8223,39.638,39.7608,34100.0
2011-10-06 09:35:00,51.78,51.82,51.5,51.62,30200.0,39.7608,39.7915,39.5458,39.638,30200.0
2011-10-06 09:40:00,51.63,51.8,51.51,51.55,31300.0,39.6456,39.7762,39.5535,39.5842,31300.0
2011-10-06 09:45:00,51.55,51.66,51.36,51.45,30000.0,39.5842,39.6687,39.4383,39.5074,30000.0
2011-10-06 09:50:00,51.45,51.47,51.25,51.36,74500.0,39.5074,39.5228,39.3539,39.4383,74500.0
2011-10-06 09:55:00,51.37,51.38,51.2,51.29,51300.0,39.446,39.4537,39.3155,39.3846,51300.0
2011-10-06 10:00:00,51.31,51.5,51.14,51.44,58400.0,39.3999,39.5458,39.2694,39.4998,58400.0
2011-10-06 10:05:00,51.44,51.59,51.43,51.56,16900.0,39.4998,39.6149,39.4921,39.5919,16900.0
2011-10-06 10:10:00,51.57,51.7,51.5,51.63,27300.0,39.5996,39.6994,39.5458,39.6456,27300.0
2011-10-06 10:15:00,51.63,51.67,51.5,51.52,23300.0,39.6456,39.6764,39.5458,39.5612,23300.0
2011-10-06 10:20:00,51.54,51.66,51.52,51.58,27100.0,39.5765,39.6687,39.5612,39.6073,27100.0
2011-10-06 10:25:00,51.59,51.63,51.47,51.54,44800.0,39.6149,39.6456,39.5228,39.5765,44800.0
2011-10-06 10:30:00,51.52,51.8,51.51,51.8,24200.0,39.5612,39.7762,39.5535,39.7762,24200.0
2011-10-06 10:35:00,51.81,51.9,51.78,51.87,30300.0,39.7839,39.853,39.7608,39.8299,30300.0
2011-10-06 10:40:00,51.87,51.97,51.87,51.94,20800.0,39.8299,39.9067,39.8299,39.8837,20800.0
2011-10-06 10:45:00,51.94,51.94,51.73,51.73,15400.0,39.8837,39.8837,39.7224,39.7224,15400.0
2011-10-06 10:50:00,51.74,51.76,51.62,51.64,24100.0,39.7301,39.7455,39.638,39.6533,24100.0
2011-10-06 10:55:00,51.65,51.66,51.55,51.61,50300.0,39.661,39.6687,39.5842,39.6303,50300.0
2011-10-06 11:00:00,51.6,51.83,51.56,51.77,35200.0,39.6226,39.7992,39.5919,39.7532,35200.0
2011-10-06 11:05:00,51.76,51.78,51.64,51.78,23400.0,39.7455,39.7608,39.6533,39.7608,23400.0
2011-10-06 11:10:00,51.78,51.9,51.77,51.9,24900.0,39.7608,39.853,39.7532,39.853,24900.0
2011-10-06 11:15:00,51.9,52.0,51.87,51.96,28500.0,39.853,39.9298,39.8299,39.899,28500.0
2011-10-06 11:20:00,51.96,51.97,51.69,51.76,25800.0,39.899,39.9067,39.6917,39.7455,25800.0
2011-10-06 11:25:00,51.76,51.89,51.76,51.87,13200.0,39.7455,39.8453,39.7455,39.8299,13200.0
2011-10-06 11:30:00,51.9,52.0,51.89,51.97,14400.0,39.853,39.9298,39.8453,39.9067,14400.0
2011-10-06 11:35:00,51.96,52.0,51.92,52.0,25600.0,39.899,39.9298,39.8683,39.9298,25600.0
2011-10-06 11:40:00,52.0,52.11,51.94,52.11,35200.0,39.9298,40.0142,39.8837,40.0142,35200.0
2011-10-06 11:45:00,52.12,52.19,52.04,52.13,22600.0,40.0219,40.0757,39.9605,40.0296,22600.0
2011-10-06 11:50:00,52.13,52.21,52.11,52.16,35500.0,40.0296,40.091,40.0142,40.0526,35500.0
2011-10-06 11:55:00,52.17,52.22,52.11,52.16,12200.0,40.0603,40.0987,40.0142,40.0526,12200.0
2011-10-06 12:00:00,52.16,52.3,52.14,52.18,12900.0,40.0526,40.1601,40.0373,40.068,12900.0
2011-10-06 12:05:00,52.17,52.18,52.11,52.17,11400.0,40.0603,40.068,40.0142,40.0603,11400.0
2011-10-06 12:10:00,52.17,52.24,52.14,52.15,32500.0,40.0603,40.1141,40.0373,40.0449,32500.0
2011-10-06 12:15:00,52.17,52.19,52.1,52.18,16800.0,40.0603,40.0757,40.0066,40.068,16800.0
2011-10-06 12:20:00,52.16,52.18,52.11,52.16,17500.0,40.0526,40.068,40.0142,40.0526,17500.0
2011-10-06 12:25:00,52.16,52.17,52.03,52.05,20200.0,40.0526,40.0603,39.9528,39.9682,20200.0
2011-10-06 12:30:00,52.04,52.06,52.01,52.02,13300.0,39.9605,39.9758,39.9374,39.9451,13300.0
2011-10-06 12:35:00,52.01,52.03,51.97,52.02,16700.0,39.9374,39.9528,39.9067,39.9451,16700.0
2011-10-06 12:40:00,52.01,52.03,51.98,51.98,20100.0,39.9374,39.9528,39.9144,39.9144,20100.0
2011-10-06 12:45:00,51.98,51.99,51.95,51.97,14700.0,39.9144,39.9221,39.8914,39.9067,14700.0
2011-10-06 12:50:00,51.97,52.1,51.95,52.1,30600.0,39.9067,40.0066,39.8914,40.0066,30600.0
2011-10-06 12:55:00,52.1,52.12,52.02,52.06,28900.0,40.0066,40.0219,39.9451,39.9758,28900.0
2011-10-06 13:00:00,52.05,52.08,51.98,51.98,12100.0,39.9682,39.9912,39.9144,39.9144,12100.0
2011-10-06 13:05:00,51.97,52.03,51.92,52.03,12100.0,39.9067,39.9528,39.8683,39.9528,12100.0
2011-10-06 13:10:00,52.03,52.11,52.02,52.08,6200.0,39.9528,40.0142,39.9451,39.9912,6200.0
2011-10-06 13:15:00,52.07,52.1,52.02,52.09,19000.0,39.9835,40.0066,39.9451,39.9989,19000.0
2011-10-06 13:20:00,52.09,52.17,52.09,52.11,40200.0,39.9989,40.0603,39.9989,40.0142,40200.0
2011-10-06 13:25:00,52.11,52.17,52.01,52.06,30900.0,40.0142,40.0603,39.9374,39.9758,30900.0
2011-10-06 13:30:00,52.05,52.11,52.02,52.05,8100.0,39.9682,40.0142,39.9451,39.9682,8100.0
2011-10-06 13:35:00,52.05,52.05,51.93,51.96,13100.0,39.9682,39.9682,39.876,39.899,13100.0
2011-10-06 13:40:00,51.96,52.06,51.93,51.97,15800.0,39.899,39.9758,39.876,39.9067,15800.0
2011-10-06 13:45:00,51.96,52.08,51.95,52.05,13300.0,39.899,39.9912,39.8914,39.9682,13300.0
2011-10-06 13:50:00,52.04,52.11,52.04,52.09,46800.0,39.9605,40.0142,39.9605,39.9989,46800.0
2011-10-06 13:55:00,52.09,52.11,52.02,52.09,28600.0,39.9989,40.0142,39.9451,39.9989,28600.0
2011-10-06 14:00:00,52.1,52.12,52.04,52.11,45000.0,40.0066,40.0219,39.9605,40.0142,45000.0
2011-10-06 14:05:00,52.11,52.2,52.1,52.19,14500.0,40.0142,40.0833,40.0066,40.0757,14500.0
2011-10-06 14:10:00,52.18,52.23,52.17,52.22,19200.0,40.068,40.1064,40.0603,40.0987,19200.0
2011-10-06 14:15:00,52.22,52.22,52.17,52.21,32700.0,40.0987,40.0987,40.0603,40.091,32700.0
2011-10-06 14:20:00,52.22,52.26,52.18,52.26,25700.0,40.0987,40.1294,40.068,40.1294,25700.0
2011-10-06 14:25:00,52.25,52.26,52.18,52.21,20400.0,40.1217,40.1294,40.068,40.091,20400.0
2011-10-06 14:30:00,52.21,52.22,52.12,52.13,23000.0,40.091,40.0987,40.0219,40.0296,23000.0
2011-10-06 14:35:00,52.14,52.21,52.13,52.19,18300.0,40.0373,40.091,40.0296,40.0757,18300.0
2011-10-06 14:40:00,52.16,52.21,52.14,52.21,22900.0,40.0526,40.091,40.0373,40.091,22900.0
2011-10-06 14:45:00,52.21,52.21,52.16,52.17,24400.0,40.091,40.091,40.0526,40.0603,24400.0
2011-10-06 14:50:00,52.17,52.22,52.14,52.2,23100.0,40.0603,40.0987,40.0373,40.0833,23100.0
2011-10-06 14:55:00,52.2,52.24,52.17,52.23,16400.0,40.0833,40.1141,40.0603,40.1064,16400.0
2011-10-06 15:00:00,52.23,52.28,52.16,52.21,26300.0,40.1064,40.1448,40.0526,40.091,26300.0
2011-10-06 15:05:00,52.22,52.28,52.17,52.18,37100.0,40.0987,40.1448,40.0603,40.068,37100.0
2011-10-06 15:10:00,52.19,52.24,52.08,52.08,49600.0,40.0757,40.1141,39.9912,39.9912,49600.0
2011-10-06 15:15:00,52.07,52.09,51.98,51.98,35800.0,39.9835,39.9989,39.9144,39.9144,35800.0
2011-10-06 15:20:00,51.97,52.05,51.96,52.03,31700.0,39.9067,39.9682,39.899,39.9528,31700.0
2011-10-06 15:25:00,52.04,52.19,52.01,52.01,25800.0,39.9605,40.0757,39.9374,39.9374,25800.0
2011-10-06 15:30:00,52.01,52.19,52.01,52.11,42100.0,39.9374,40.0757,39.9374,40.0142,42100.0
2011-10-06 15:35:00,52.1,52.19,52.09,52.09,101800.0,40.0066,40.0757,39.9989,39.9989,101800.0
2011-10-06 15:40:00,52.08,52.18,52.07,52.16,96800.0,39.9912,40.068,39.9835,40.0526,96800.0
2011-10-06 15:45:00,52.17,52.17,52.02,52.05,71800.0,40.0603,40.0603,39.9451,39.9682,71800.0
2011-10-06 15:50:00,52.07,52.2,52.07,52.2,90900.0,39.9835,40.0833,39.9835,40.0833,90900.0
2011-10-06 15:55:00,52.18,52.32,52.14,52.3,109800.0,40.068,40.1755,40.0373,40.1601,109800.0
2011-10-07 09:30:00,52.78,52.8,52.44,52.45,41700.0,40.5287,40.5441,40.2676,40.2753,41700.0
2011-10-07 09:35:00,52.5,52.73,52.5,52.69,31300.0,40.3137,40.4903,40.3137,40.4596,31300.0
2011-10-07 09:40:00,52.69,52.69,52.53,52.64,26800.0,40.4596,40.4596,40.3367,40.4212,26800.0
2011-10-07 09:45:00,52.65,52.74,52.6,52.71,30400.0,40.4289,40.498,40.3905,40.475,30400.0
2011-10-07 09:50:00,52.72,52.84,52.63,52.81,26500.0,40.4826,40.5748,40.4135,40.5517,26500.0
2011-10-07 09:55:00,52.8,52.86,52.74,52.79,27000.0,40.5441,40.5901,40.498,40.5364,27000.0
2011-10-07 10:00:00,52.79,52.79,52.63,52.7,51600.0,40.5364,40.5364,40.4135,40.4673,51600.0
2011-10-07 10:05:00,52.68,52.7,52.57,52.61,36500.0,40.4519,40.4673,40.3675,40.3982,36500.0
2011-10-07 10:10:00,52.61,52.67,52.53,52.55,65800.0,40.3982,40.4442,40.3367,40.3521,65800.0
2011-10-07 10:15:00,52.57,52.6,52.49,52.49,75500.0,40.3675,40.3905,40.306,40.306,75500.0
2011-10-07 10:20:00,52.48,52.56,52.42,52.54,26000.0,40.2983,40.3598,40.2523,40.3444,26000.0
2011-10-07 10:25:00,52.54,52.58,52.49,52.51,43800.0,40.3444,40.3751,40.306,40.3214,43800.0
2011-10-07 10:30:00,52.5,52.54,52.48,52.51,22500.0,40.3137,40.3444,40.2983,40.3214,22500.0
2011-10-07 10:35:00,52.5,52.52,52.47,52.47,29300.0,40.3137,40.3291,40.2907,40.2907,29300.0
2011-10-07 10:40:00,52.47,52.54,52.47,52.53,24600.0,40.2907,40.3444,40.2907,40.3367,24600.0
2011-10-07 10:45:00,52.51,52.55,52.33,52.37,61700.0,40.3214,40.3521,40.1832,40.2139,61700.0
2011-10-07 10:50:00,52.39,52.49,52.39,52.45,25800.0,40.2292,40.306,40.2292,40.2753,25800.0
2011-10-07 10:55:00,52.43,52.48,52.36,52.37,15100.0,40.26,40.2983,40.2062,40.2139,15100.0
2011-10-07 11:00:00,52.38,52.56,52.36,52.56,114300.0,40.2216,40.3598,40.2062,40.3598,114300.0
2011-10-07 11:05:00,52.57,52.57,52.5,52.5,43100.0,40.3675,40.3675,40.3137,40.3137,43100.0
2011-10-07 11:10:00,52.52,52.52,52.5,52.51,76200.0,40.3291,40.3291,40.3137,40.3214,76200.0
2011-10-07 11:15:00,52.51,52.61,52.5,52.51,57800.0,40.3214,40.3982,40.3137,40.3214,57800.0
2011-10-07 11:20:00,52.51,52.58,52.5,52.57,38900.0,40.3214,40.3751,40.3137,40.3675,38900.0
2011-10-07 11:25:00,52.57,52.58,52.5,52.5,29800.0,40.3675,40.3751,40.3137,40.3137,29800.0
2011-10-07 11:30:00,52.5,52.59,52.5,52.56,31300.0,40.3137,40.3828,40.3137,40.3598,31300.0
2011-10-07 11:35:00,52.58,52.61,52.55,52.57,29700.0,40.3751,40.3982,40.3521,40.3675,29700.0
2011-10-07 11:40:00,52.59,52.76,52.59,52.74,30900.0,40.3828,40.5134,40.3828,40.498,30900.0
2011-10-07 11:45:00,52.74,52.85,52.74,52.79,17500.0,40.498,40.5825,40.498,40.5364,17500.0
2011-10-07 11:50:00,52.8,52.88,52.78,52.88,17800.0,40.5441,40.6055,40.5287,40.6055,17800.0
2011-10-07 11:55:00,52.89,52.97,52.86,52.95,30200.0,40.6132,40.6746,40.5901,40.6592,30200.0
2011-10-07 12:00:00,52.97,52.99,52.65,52.82,58000.0,40.6746,40.69,40.4289,40.5594,58000.0
2011-10-07 12:05:00,52.82,52.94,52.82,52.85,38500.0,40.5594,40.6516,40.5594,40.5825,38500.0
2011-10-07 12:10:00,52.87,52.94,52.74,52.81,50900.0,40.5978,40.6516,40.498,40.5517,50900.0
2011-10-07 12:15:00,52.81,52.84,52.59,52.59,36300.0,40.5517,40.5748,40.3828,40.3828,36300.0
2011-10-07 12:20:00,52.6,52.68,52.46,52.66,33300.0,40.3905,40.4519,40.283,40.4366,33300.0
2011-10-07 12:25:00,52.66,52.76,52.53,52.76,43100.0,40.4366,40.5134,40.3367,40.5134,43100.0
2011-10-07 12:30:00,52.76,52.76,52.63,52.72,49800.0,40.5134,40.5134,40.4135,40.4826,49800.0
2011-10-07 12:35:00,52.72,52.82,52.71,52.73,21200.0,40.4826,40.5594,40.475,40.4903,21200.0
2011-10-07 12:40:00,52.74,52.76,52.5,52.53,26000.0,40.498,40.5134,40.3137,40.3367,26000.0
2011-10-07 12:45:00,52.51,52.62,52.51,52.59,16900.0,40.3214,40.4058,40.3214,40.3828,16900.0
2011-10-07 12:50:00,52.61,52.63,52.42,52.44,20600.0,40.3982,40.4135,40.2523,40.2676,20600.0
2011-10-07 12:55:00,52.43,52.45,52.34,52.36,16000.0,40.26,40.2753,40.1908,40.2062,16000.0
2011-10-07 13:00:00,52.35,52.42,52.33,52.38,21400.0,40.1985,40.2523,40.1832,40.2216,21400.0
2011-10-07 13:05:00,52.36,52.36,52.15,52.22,19800.0,40.2062,40.2062,40.0449,40.0987,19800.0
2011-10-07 13:10:00,52.23,52.37,52.2,52.37,24900.0,40.1064,40.2139,40.0833,40.2139,24900.0
2011-10-07 13:15:00,52.38,52.42,52.32,52.33,11600.0,40.2216,40.2523,40.1755,40.1832,11600.0
2011-10-07 13:20:00,52.33,52.35,52.28,52.32,18200.0,40.1832,40.1985,40.1448,40.1755,18200.0
2011-10-07 13:25:00,52.34,52.44,52.34,52.43,11200.0,40.1908,40.2676,40.1908,40.26,11200.0
2011-10-07 13:30:00,52.43,52.45,52.41,52.42,9600.0,40.26,40.2753,40.2446,40.2523,9600.0
2011-10-07 13:35:00,52.43,52.43,52.36,52.41,12100.0,40.26,40.26,40.2062,40.2446,12100.0
2011-10-07 13:40:00,52.41,52.42,52.35,52.36,14100.0,40.2446,40.2523,40.1985,40.2062,14100.0
2011-10-07 13:45:00,52.36,52.56,52.35,52.55,16800.0,40.2062,40.3598,40.1985,40.3521,16800.0
2011-10-07 13:50:00,52.55,52.63,52.55,52.63,15300.0,40.3521,40.4135,40.3521,40.4135,15300.0
2011-10-07 13:55:00,52.63,52.78,52.61,52.76,14500.0,40.4135,40.5287,40.3982,40.5134,14500.0
2011-10-07 14:00:00,52.76,52.8,52.76,52.8,32000.0,40.5134,40.5441,40.5134,40.5441,32000.0
2011-10-07 14:05:00,52.81,52.87,52.77,52.77,48200.0,40.5517,40.5978,40.521,40.521,48200.0
2011-10-07 14:10:00,52.77,52.81,52.67,52.73,21800.0,40.521,40.5517,40.4442,40.4903,21800.0
2011-10-07 14:15:00,52.71,52.85,52.7,52.81,44900.0,40.475,40.5825,40.4673,40.5517,44900.0
2011-10-07 14:20:00,52.81,53.04,52.81,52.97,39000.0,40.5517,40.7284,40.5517,40.6746,39000.0
2011-10-07 14:25:00,52.97,52.99,52.73,52.74,39000.0,40.6746,40.69,40.4903,40.498,39000.0
2011-10-07 14:30:00,52.75,52.8,52.69,52.77,12100.0,40.5057,40.5441,40.4596,40.521,12100.0
2011-10-07 14:35:00,52.79,52.88,52.77,52.8,30500.0,40.5364,40.6055,40.521,40.5441,30500.0
2011-10-07 14:40:00,52.81,52.84,52.65,52.65,26600.0,40.5517,40.5748,40.4289,40.4289,26600.0
2011-10-07 14:45:00,52.66,52.81,52.64,52.75,23500.0,40.4366,40.5517,40.4212,40.5057,23500.0
2011-10-07 14:50:00,52.78,52.87,52.74,52.82,22100.0,40.5287,40.5978,40.498,40.5594,22100.0
2011-10-07 14:55:00,52.83,52.99,52.82,52.95,25200.0,40.5671,40.69,40.5594,40.6592,25200.0
2011-10-07 15:00:00,52.94,52.95,52.82,52.85,26800.0,40.6516,40.6592,40.5594,40.5825,26800.0
2011-10-07 15:05:00,52.85,53.05,52.85,53.05,26300.0,40.5825,40.736,40.5825,40.736,26300.0
2011-10-07 15:10:00,53.04,53.11,53.0,53.09,30000.0,40.7284,40.7821,40.6976,40.7668,30000.0
2011-10-07 15:15:00,53.08,53.3,53.08,53.2,25700.0,40.7591,40.928,40.7591,40.8512,25700.0
2011-10-07 15:20:00,53.2,53.36,53.2,53.32,23400.0,40.8512,40.9741,40.8512,40.9434,23400.0
2011-10-07 15:25:00,53.34,53.45,53.3,53.45,32500.0,40.9587,41.0432,40.928,41.0432,32500.0
2011-10-07 15:30:00,53.44,53.45,53.27,53.28,48700.0,41.0355,41.0432,40.905,40.9126,48700.0
2011-10-07 15:35:00,53.29,53.32,53.14,53.15,50200.0,40.9203,40.9434,40.8051,40.8128,50200.0
2011-10-07 15:40:00,53.15,53.18,53.03,53.18,43900.0,40.8128,40.8359,40.7207,40.8359,43900.0
2011-10-07 15:45:00,53.19,53.23,53.06,53.11,51900.0,40.8435,40.8743,40.7437,40.7821,51900.0
2011-10-07 15:50:00,53.1,53.11,52.76,52.91,72400.0,40.7744,40.7821,40.5134,40.6285,72400.0
2011-10-07 15:55:00,52.91,52.94,52.77,52.81,88000.0,40.6285,40.6516,40.521,40.5517,88000.0
2011-10-10 09:30:00,53.89,54.06,53.78,54.05,29800.0,41.3811,41.5116,41.2966,41.5039,29800.0
2011-10-10 09:35:00,54.02,54.11,53.9,54.07,15900.0,41.4809,41.55,41.3887,41.5193,15900.0
2011-10-10 09:40:00,54.1,54.19,53.9,53.93,20100.0,41.5423,41.6114,41.3887,41.4118,20100.0
2011-10-10 09:45:00,53.92,54.0,53.8,53.93,15000.0,41.4041,41.4655,41.3119,41.4118,15000.0
2011-10-10 09:50:00,53.99,54.12,53.98,53.99,23700.0,41.4578,41.5577,41.4502,41.4578,23700.0
2011-10-10 09:55:00,54.0,54.08,53.96,53.99,17600.0,41.4655,41.527,41.4348,41.4578,17600.0
2011-10-10 10:00:00,53.98,54.07,53.93,53.94,17200.0,41.4502,41.5193,41.4118,41.4195,17200.0
2011-10-10 10:05:00,53.94,54.01,53.89,53.95,12900.0,41.4195,41.4732,41.3811,41.4271,12900.0
2011-10-10 10:10:00,54.0,54.05,53.96,53.99,19200.0,41.4655,41.5039,41.4348,41.4578,19200.0
2011-10-10 10:15:00,53.99,54.06,53.95,54.0,15700.0,41.4578,41.5116,41.4271,41.4655,15700.0
2011-10-10 10:20:00,54.0,54.08,53.98,53.99,27700.0,41.4655,41.527,41.4502,41.4578,27700.0
2011-10-10 10:25:00,54.0,54.0,53.96,53.98,10600.0,41.4655,41.4655,41.4348,41.4502,10600.0
2011-10-10 10:30:00,53.98,54.05,53.92,54.01,16300.0,41.4502,41.5039,41.4041,41.4732,16300.0
2011-10-10 10:35:00,54.05,54.05,53.95,53.98,21700.0,41.5039,41.5039,41.4271,41.4502,21700.0
2011-10-10 10:40:00,53.98,54.08,53.98,54.08,11500.0,41.4502,41.527,41.4502,41.527,11500.0
2011-10-10 10:45:00,54.11,54.18,54.05,54.09,29000.0,41.55,41.6037,41.5039,41.5346,29000.0
2011-10-10 10:50:00,54.06,54.08,53.94,54.02,15900.0,41.5116,41.527,41.4195,41.4809,15900.0
2011-10-10 10:55:00,54.03,54.04,53.97,54.03,15100.0,41.4886,41.4962,41.4425,41.4886,15100.0
2011-10-10 11:00:00,54.03,54.07,53.99,54.04,16900.0,41.4886,41.5193,41.4578,41.4962,16900.0
2011-10-10 11:05:00,54.04,54.06,54.0,54.04,13900.0,41.4962,41.5116,41.4655,41.4962,13900.0
2011-10-10 11:10:00,54.05,54.1,53.99,54.09,19900.0,41.5039,41.5423,41.4578,41.5346,19900.0
2011-10-10 11:15:00,54.08,54.2,54.06,54.19,12900.0,41.527,41.6191,41.5116,41.6114,12900.0
2011-10-10 11:20:00,54.19,54.22,54.14,54.19,11900.0,41.6114,41.6345,41.573,41.6114,11900.0
2011-10-10 11:25:00,54.2,54.2,54.12,54.14,16900.0,41.6191,41.6191,41.5577,41.573,16900.0
2011-10-10 11:30:00,54.14,54.15,54.09,54.13,14200.0,41.573,41.5807,41.5346,41.5653,14200.0
2011-10-10 11:35:00,54.14,54.16,54.13,54.15,13100.0,41.573,41.5884,41.5653,41.5807,13100.0
2011-10-10 11:40:00,54.14,54.16,54.11,54.14,12100.0,41.573,41.5884,41.55,41.573,12100.0
2011-10-10 11:45:00,54.15,54.16,54.14,54.15,8500.0,41.5807,41.5884,41.573,41.5807,8500.0
2011-10-10 11:50:00,54.14,54.18,54.1,54.13,10600.0,41.573,41.6037,41.5423,41.5653,10600.0
2011-10-10 11:55:00,54.15,54.21,54.13,54.15,17700.0,41.5807,41.6268,41.5653,41.5807,17700.0
2011-10-10 12:00:00,54.14,54.17,54.14,54.15,10700.0,41.573,41.5961,41.573,41.5807,10700.0
2011-10-10 12:05:00,54.15,54.16,54.05,54.13,20900.0,41.5807,41.5884,41.5039,41.5653,20900.0
2011-10-10 12:10:00,54.14,54.17,54.13,54.14,14900.0,41.573,41.5961,41.5653,41.573,14900.0
2011-10-10 12:15:00,54.15,54.16,54.12,54.12,10400.0,41.5807,41.5884,41.5577,41.5577,10400.0
2011-10-10 12:20:00,54.12,54.15,54.08,54.13,7600.0,41.5577,41.5807,41.527,41.5653,7600.0
2011-10-10 12:25:00,54.14,54.17,54.13,54.13,8900.0,41.573,41.5961,41.5653,41.5653,8900.0
2011-10-10 12:30:00,54.14,54.16,54.11,54.11,7600.0,41.573,41.5884,41.55,41.55,7600.0
2011-10-10 12:35:00,54.13,54.16,54.13,54.14,9300.0,41.5653,41.5884,41.5653,41.573,9300.0
2011-10-10 12:40:00,54.14,54.16,54.12,54.13,15500.0,41.573,41.5884,41.5577,41.5653,15500.0
2011-10-10 12:45:00,54.13,54.15,54.11,54.11,11600.0,41.5653,41.5807,41.55,41.55,11600.0
2011-10-10 12:50:00,54.11,54.16,54.11,54.14,12000.0,41.55,41.5884,41.55,41.573,12000.0
2011-10-10 12:55:00,54.15,54.15,54.12,54.13,10900.0,41.5807,41.5807,41.5577,41.5653,10900.0
2011-10-10 13:00:00,54.14,54.16,54.09,54.15,18700.0,41.573,41.5884,41.5346,41.5807,18700.0
2011-10-10 13:05:00,54.14,54.23,54.14,54.19,43700.0,41.573,41.6421,41.573,41.6114,43700.0
2011-10-10 13:10:00,54.21,54.21,54.15,54.17,15700.0,41.6268,41.6268,41.5807,41.5961,15700.0
2011-10-10 13:15:00,54.17,54.21,54.15,54.21,17900.0,41.5961,41.6268,41.5807,41.6268,17900.0
2011-10-10 13:20:00,54.23,54.23,54.13,54.15,43700.0,41.6421,41.6421,41.5653,41.5807,43700.0
2011-10-10 13:25:00,54.16,54.17,54.12,54.13,17900.0,41.5884,41.5961,41.5577,41.5653,17900.0
2011-10-10 13:30:00,54.13,54.16,54.12,54.15,8000.0,41.5653,41.5884,41.5577,41.5807,8000.0
2011-10-10 13:35:00,54.15,54.22,54.14,54.18,6800.0,41.5807,41.6345,41.573,41.6037,6800.0
2011-10-10 13:40:00,54.2,54.25,54.17,54.24,11800.0,41.6191,41.6575,41.5961,41.6498,11800.0
2011-10-10 13:45:00,54.24,54.28,54.21,54.28,9900.0,41.6498,41.6805,41.6268,41.6805,9900.0
2011-10-10 13:50:00,54.28,54.31,54.23,54.23,9500.0,41.6805,41.7036,41.6421,41.6421,9500.0
2011-10-10 13:55:00,54.23,54.3,54.19,54.28,10300.0,41.6421,41.6959,41.6114,41.6805,10300.0
2011-10-10 14:00:00,54.26,54.29,54.22,54.26,12400.0,41.6652,41.6882,41.6345,41.6652,12400.0
2011-10-10 14:05:00,54.27,54.27,54.15,54.24,17400.0,41.6729,41.6729,41.5807,41.6498,17400.0
2011-10-10 14:10:00,54.21,54.3,54.21,54.3,10100.0,41.6268,41.6959,41.6268,41.6959,10100.0
2011-10-10 14:15:00,54.31,54.31,54.24,54.26,16200.0,41.7036,41.7036,41.6498,41.6652,16200.0
2011-10-10 14:20:00,54.26,54.35,54.24,54.33,10100.0,41.6652,41.7343,41.6498,41.7189,10100.0
2011-10-10 14:25:00,54.34,54.4,54.27,54.28,15300.0,41.7266,41.7727,41.6729,41.6805,15300.0
2011-10-10 14:30:00,54.27,54.32,54.26,54.28,20200.0,41.6729,41.7112,41.6652,41.6805,20200.0
2011-10-10 14:35:00,54.29,54.29,54.23,54.24,12700.0,41.6882,41.6882,41.6421,41.6498,12700.0
2011-10-10 14:40:00,54.24,54.26,54.16,54.17,14400.0,41.6498,41.6652,41.5884,41.5961,14400.0
2011-10-10 14:45:00,54.18,54.22,54.15,54.18,10600.0,41.6037,41.6345,41.5807,41.6037,10600.0
2011-10-10 14:50:00,54.19,54.24,54.19,54.2,7800.0,41.6114,41.6498,41.6114,41.6191,7800.0
2011-10-10 14:55:00,54.2,54.24,54.16,54.23,12600.0,41.6191,41.6498,41.5884,41.6421,12600.0
2011-10-10 15:00:00,54.22,54.23,54.19,54.23,15600.0,41.6345,41.6421,41.6114,41.6421,15600.0
2011-10-10 15:05:00,54.22,54.23,54.16,54.2,19500.0,41.6345,41.6421,41.5884,41.6191,19500.0
2011-10-10 15:10:00,54.21,54.23,54.1,54.14,32300.0,41.6268,41.6421,41.5423,41.573,32300.0
2011-10-10 15:15:00,54.15,54.25,54.14,54.24,19000.0,41.5807,41.6575,41.573,41.6498,19000.0
2011-10-10 15:20:00,54.23,54.24,54.11,54.11,22500.0,41.6421,41.6498,41.55,41.55,22500.0
2011-10-10 15:25:00,54.1,54.19,54.1,54.12,26500.0,41.5423,41.6114,41.5423,41.5577,26500.0
2011-10-10 15:30:00,54.11,54.29,54.05,54.25,36100.0,41.55,41.6882,41.5039,41.6575,36100.0
2011-10-10 15:35:00,54.25,54.31,54.18,54.25,32100.0,41.6575,41.7036,41.6037,41.6575,32100.0
2011-10-10 15:40:00,54.25,54.32,54.12,54.32,38100.0,41.6575,41.7112,41.5577,41.7112,38100.0
2011-10-10 15:45:00,54.35,54.48,54.34,54.48,45800.0,41.7343,41.8341,41.7266,41.8341,45800.0
2011-10-10 15:50:00,54.48,54.59,54.45,54.59,44200.0,41.8341,41.9186,41.8111,41.9186,44200.0
2011-10-10 15:55:00,54.6,54.72,54.52,54.72,70500.0,41.9263,42.0184,41.8648,42.0184,70500.0
2011-10-11 09:30:00,54.13,54.64,54.13,54.56,32500.0,41.5653,41.957,41.5653,41.8955,32500.0
2011-10-11 09:35:00,54.5,54.59,54.41,54.46,15300.0,41.8495,41.9186,41.7804,41.8187,15300.0
2011-10-11 09:40:00,54.48,54.5,54.42,54.49,14700.0,41.8341,41.8495,41.788,41.8418,14700.0
2011-10-11 09:45:00,54.5,54.7,54.38,54.69,17000.0,41.8495,42.003,41.7573,41.9954,17000.0
2011-10-11 09:50:00,54.68,54.8,54.62,54.63,15700.0,41.9877,42.0798,41.9416,41.9493,15700.0
2011-10-11 09:55:00,54.63,54.63,54.47,54.58,13600.0,41.9493,41.9493,41.8264,41.9109,13600.0
2011-10-11 10:00:00,54.57,54.57,54.34,54.39,16700.0,41.9032,41.9032,41.7266,41.765,16700.0
2011-10-11 10:05:00,54.39,54.39,54.23,54.27,23900.0,41.765,41.765,41.6421,41.6729,23900.0
2011-10-11 10:10:00,54.3,54.3,54.24,54.24,25900.0,41.6959,41.6959,41.6498,41.6498,25900.0
2011-10-11 10:15:00,54.22,54.29,54.22,54.26,13300.0,41.6345,41.6882,41.6345,41.6652,13300.0
2011-10-11 10:20:00,54.27,54.53,54.2,54.49,28000.0,41.6729,41.8725,41.6191,41.8418,28000.0
2011-10-11 10:25:00,54.49,54.56,54.44,54.56,14200.0,41.8418,41.8955,41.8034,41.8955,14200.0
2011-10-11 10:30:00,54.57,54.61,54.54,54.6,7100.0,41.9032,41.9339,41.8802,41.9263,7100.0
2011-10-11 10:35:00,54.59,54.6,54.5,54.58,6000.0,41.9186,41.9263,41.8495,41.9109,6000.0
2011-10-11 10:40:00,54.58,54.75,54.54,54.75,19400.0,41.9109,42.0414,41.8802,42.0414,19400.0
2011-10-11 10:45:00,54.76,54.8,54.76,54.76,6400.0,42.0491,42.0798,42.0491,42.0491,6400.0
2011-10-11 10:50:00,54.76,54.8,54.68,54.68,12500.0,42.0491,42.0798,41.9877,41.9877,12500.0
2011-10-11 10:55:00,54.68,54.68,54.6,54.6,12900.0,41.9877,41.9877,41.9263,41.9263,12900.0
2011-10-11 11:00:00,54.61,54.68,54.61,54.68,7700.0,41.9339,41.9877,41.9339,41.9877,7700.0
2011-10-11 11:05:00,54.67,54.7,54.6,54.69,13500.0,41.98,42.003,41.9263,41.9954,13500.0
2011-10-11 11:10:00,54.7,54.76,54.69,54.73,8400.0,42.003,42.0491,41.9954,42.0261,8400.0
2011-10-11 11:15:00,54.73,54.81,54.72,54.8,12900.0,42.0261,42.0875,42.0184,42.0798,12900.0
2011-10-11 11:20:00,54.8,54.81,54.71,54.71,18600.0,42.0798,42.0875,42.0107,42.0107,18600.0
2011-10-11 11:25:00,54.71,54.8,54.71,54.76,13500.0,42.0107,42.0798,42.0107,42.0491,13500.0
2011-10-11 11:30:00,54.75,54.82,54.75,54.82,13400.0,42.0414,42.0952,42.0414,42.0952,13400.0
2011-10-11 11:35:00,54.8,54.82,54.72,54.73,14000.0,42.0798,42.0952,42.0184,42.0261,14000.0
2011-10-11 11:40:00,54.73,54.82,54.71,54.81,28900.0,42.0261,42.0952,42.0107,42.0875,28900.0
2011-10-11 11:45:00,54.82,54.82,54.73,54.75,13700.0,42.0952,42.0952,42.0261,42.0414,13700.0
2011-10-11 11:50:00,54.75,54.79,54.71,54.79,14900.0,42.0414,42.0721,42.0107,42.0721,14900.0
2011-10-11 11:55:00,54.78,54.81,54.72,54.73,16000.0,42.0645,42.0875,42.0184,42.0261,16000.0
2011-10-11 12:00:00,54.73,54.74,54.63,54.63,22700.0,42.0261,42.0338,41.9493,41.9493,22700.0
2011-10-11 12:05:00,54.64,54.74,54.64,54.74,25400.0,41.957,42.0338,41.957,42.0338,25400.0
2011-10-11 12:10:00,54.75,54.83,54.75,54.77,15100.0,42.0414,42.1029,42.0414,42.0568,15100.0
2011-10-11 12:15:00,54.76,54.79,54.73,54.75,10800.0,42.0491,42.0721,42.0261,42.0414,10800.0
2011-10-11 12:20:00,54.76,54.8,54.69,54.8,23100.0,42.0491,42.0798,41.9954,42.0798,23100.0
2011-10-11 12:25:00,54.81,54.85,54.8,54.81,10700.0,42.0875,42.1182,42.0798,42.0875,10700.0
2011-10-11 12:30:00,54.82,54.84,54.63,54.63,40500.0,42.0952,42.1105,41.9493,41.9493,40500.0
2011-10-11 12:35:00,54.64,54.7,54.6,54.62,31800.0,41.957,42.003,41.9263,41.9416,31800.0
2011-10-11 12:40:00,54.61,54.71,54.59,54.68,16700.0,41.9339,42.0107,41.9186,41.9877,16700.0
2011-10-11 12:45:00,54.69,54.77,54.68,54.7,16700.0,41.9954,42.0568,41.9877,42.003,16700.0
2011-10-11 12:50:00,54.7,54.78,54.7,54.78,137200.0,42.003,42.0645,42.003,42.0645,137200.0
2011-10-11 12:55:00,54.79,54.88,54.79,54.88,13800.0,42.0721,42.1413,42.0721,42.1413,13800.0
2011-10-11 13:00:00,54.87,54.91,54.81,54.83,11700.0,42.1336,42.1643,42.0875,42.1029,11700.0
2011-10-11 13:05:00,54.81,54.84,54.71,54.84,23800.0,42.0875,42.1105,42.0107,42.1105,23800.0
2011-10-11 13:10:00,54.85,54.87,54.74,54.79,36000.0,42.1182,42.1336,42.0338,42.0721,36000.0
2011-10-11 13:15:00,54.8,55.04,54.8,55.01,32200.0,42.0798,42.2641,42.0798,42.2411,32200.0
2011-10-11 13:20:00,55.01,55.04,54.99,54.99,19200.0,42.2411,42.2641,42.2257,42.2257,19200.0
2011-10-11 13:25:00,54.99,55.05,54.93,55.0,14200.0,42.2257,42.2718,42.1797,42.2334,14200.0
2011-10-11 13:30:00,55.01,55.01,54.86,54.88,30000.0,42.2411,42.2411,42.1259,42.1413,30000.0
2011-10-11 13:35:00,54.88,54.94,54.83,54.84,20800.0,42.1413,42.1873,42.1029,42.1105,20800.0
2011-10-11 13:40:00,54.84,54.87,54.81,54.81,10000.0,42.1105,42.1336,42.0875,42.0875,10000.0
2011-10-11 13:45:00,54.82,54.89,54.75,54.76,17100.0,42.0952,42.1489,42.0414,42.0491,17100.0
2011-10-11 13:50:00,54.76,54.94,54.76,54.91,25500.0,42.0491,42.1873,42.0491,42.1643,25500.0
2011-10-11 13:55:00,54.93,54.93,54.85,54.9,15500.0,42.1797,42.1797,42.1182,42.1566,15500.0
2011-10-11 14:00:00,54.9,54.9,54.76,54.76,9500.0,42.1566,42.1566,42.0491,42.0491,9500.0
2011-10-11 14:05:00,54.75,54.8,54.74,54.76,18800.0,42.0414,42.0798,42.0338,42.0491,18800.0
2011-10-11 14:10:00,54.76,54.81,54.76,54.77,10000.0,42.0491,42.0875,42.0491,42.0568,10000.0
2011-10-11 14:15:00,54.78,54.86,54.73,54.83,18400.0,42.0645,42.1259,42.0261,42.1029,18400.0
2011-10-11 14:20:00,54.83,54.84,54.66,54.69,17500.0,42.1029,42.1105,41.9723,41.9954,17500.0
2011-10-11 14:25:00,54.69,54.78,54.69,54.72,20500.0,41.9954,42.0645,41.9954,42.0184,20500.0
2011-10-11 14:30:00,54.73,54.78,54.68,54.74,21700.0,42.0261,42.0645,41.9877,42.0338,21700.0
2011-10-11 14:35:00,54.73,54.73,54.67,54.68,16200.0,42.0261,42.0261,41.98,41.9877,16200.0
2011-10-11 14:40:00,54.69,54.78,54.66,54.78,16100.0,41.9954,42.0645,41.9723,42.0645,16100.0
2011-10-11 14:45:00,54.78,54.79,54.75,54.76,13300.0,42.0645,42.0721,42.0414,42.0491,13300.0
2011-10-11 14:50:00,54.76,54.83,54.76,54.79,15900.0,42.0491,42.1029,42.0491,42.0721,15900.0
2011-10-11 14:55:00,54.8,54.88,54.8,54.85,13100.0,42.0798,42.1413,42.0798,42.1182,13100.0
2011-10-11 15:00:00,54.86,54.91,54.83,54.84,18900.0,42.1259,42.1643,42.1029,42.1105,18900.0
2011-10-11 15:05:00,54.86,54.96,54.83,54.91,19300.0,42.1259,42.2027,42.1029,42.1643,19300.0
2011-10-11 15:10:00,54.92,54.93,54.85,54.92,13700.0,42.172,42.1797,42.1182,42.172,13700.0
2011-10-11 15:15:00,54.93,55.0,54.9,54.92,36100.0,42.1797,42.2334,42.1566,42.172,36100.0
2011-10-11 15:20:00,54.91,54.96,54.84,54.92,39000.0,42.1643,42.2027,42.1105,42.172,39000.0
2011-10-11 15:25:00,54.93,55.0,54.91,54.95,38900.0,42.1797,42.2334,42.1643,42.195,38900.0
2011-10-11 15:30:00,54.95,55.06,54.91,55.01,56800.0,42.195,42.2795,42.1643,42.2411,56800.0
2011-10-11 15:35:00,55.02,55.12,54.94,54.99,42200.0,42.2488,42.3255,42.1873,42.2257,42200.0
2011-10-11 15:40:00,54.99,55.07,54.99,55.04,65800.0,42.2257,42.2872,42.2257,42.2641,65800.0
2011-10-11 15:45:00,55.04,55.09,54.96,54.98,49000.0,42.2641,42.3025,42.2027,42.218,49000.0
2011-10-11 15:50:00,54.98,55.0,54.87,54.87,61600.0,42.218,42.2334,42.1336,42.1336,61600.0
2011-10-11 15:55:00,54.88,54.9,54.8,54.89,54800.0,42.1413,42.1566,42.0798,42.1489,54800.0
2011-10-12 09:30:00,55.16,55.46,55.1,55.13,47600.0,42.3563,42.5866,42.3102,42.3332,47600.0
2011-10-12 09:35:00,55.11,55.19,55.06,55.1,31000.0,42.3179,42.3793,42.2795,42.3102,31000.0
2011-10-12 09:40:00,55.1,55.46,55.07,55.36,29600.0,42.3102,42.5866,42.2872,42.5098,29600.0
2011-10-12 09:45:00,55.32,55.35,55.18,55.32,19800.0,42.4791,42.5022,42.3716,42.4791,19800.0
2011-10-12 09:50:00,55.32,55.39,55.27,55.37,16500.0,42.4791,42.5329,42.4407,42.5175,16500.0
2011-10-12 09:55:00,55.37,55.38,55.25,55.31,12700.0,42.5175,42.5252,42.4254,42.4714,12700.0
2011-10-12 10:00:00,55.3,55.31,55.16,55.25,22600.0,42.4638,42.4714,42.3563,42.4254,22600.0
2011-10-12 10:05:00,55.25,55.38,55.23,55.38,20900.0,42.4254,42.5252,42.41,42.5252,20900.0
2011-10-12 10:10:00,55.4,55.66,55.4,55.57,17600.0,42.5406,42.7402,42.5406,42.6711,17600.0
2011-10-12 10:15:00,55.57,55.73,55.56,55.7,15800.0,42.6711,42.794,42.6634,42.7709,15800.0
2011-10-12 10:20:00,55.68,55.71,55.64,55.68,12600.0,42.7556,42.7786,42.7248,42.7556,12600.0
2011-10-12 10:25:00,55.68,55.69,55.61,55.64,11100.0,42.7556,42.7632,42.7018,42.7248,11100.0
2011-10-12 10:30:00,55.65,55.66,55.51,55.66,17200.0,42.7325,42.7402,42.625,42.7402,17200.0
2011-10-12 10:35:00,55.66,55.77,55.66,55.76,12400.0,42.7402,42.8247,42.7402,42.817,12400.0
2011-10-12 10:40:00,55.76,55.76,55.6,55.6,12500.0,42.817,42.817,42.6941,42.6941,12500.0
2011-10-12 10:45:00,55.59,55.64,55.43,55.44,24000.0,42.6865,42.7248,42.5636,42.5713,24000.0
2011-10-12 10:50:00,55.43,55.43,55.35,55.36,20700.0,42.5636,42.5636,42.5022,42.5098,20700.0
2011-10-12 10:55:00,55.36,55.36,55.25,55.25,19100.0,42.5098,42.5098,42.4254,42.4254,19100.0
2011-10-12 11:00:00,55.26,55.3,55.26,55.3,25500.0,42.4331,42.4638,42.4331,42.4638,25500.0
2011-10-12 11:05:00,55.28,55.31,55.25,55.3,32800.0,42.4484,42.4714,42.4254,42.4638,32800.0
2011-10-12 11:10:00,55.29,55.41,55.29,55.4,9900.0,42.4561,42.5482,42.4561,42.5406,9900.0
2011-10-12 11:15:00,55.41,55.47,55.37,55.38,7700.0,42.5482,42.5943,42.5175,42.5252,7700.0
2011-10-12 11:20:00,55.35,55.43,55.35,55.37,5300.0,42.5022,42.5636,42.5022,42.5175,5300.0
2011-10-12 11:25:00,55.37,55.44,55.37,55.4,7600.0,42.5175,42.5713,42.5175,42.5406,7600.0
2011-10-12 11:30:00,55.38,55.47,55.37,55.46,11300.0,42.5252,42.5943,42.5175,42.5866,11300.0
2011-10-12 11:35:00,55.43,55.45,55.36,55.4,8000.0,42.5636,42.5789,42.5098,42.5406,8000.0
2011-10-12 11:40:00,55.41,55.43,55.36,55.41,8200.0,42.5482,42.5636,42.5098,42.5482,8200.0
2011-10-12 11:45:00,55.44,55.44,55.33,55.33,14200.0,42.5713,42.5713,42.4868,42.4868,14200.0
2011-10-12 11:50:00,55.33,55.4,55.3,55.4,15300.0,42.4868,42.5406,42.4638,42.5406,15300.0
2011-10-12 11:55:00,55.41,55.43,55.32,55.32,10600.0,42.5482,42.5636,42.4791,42.4791,10600.0
2011-10-12 12:00:00,55.31,55.38,55.3,55.34,9600.0,42.4714,42.5252,42.4638,42.4945,9600.0
2011-10-12 12:05:00,55.34,55.36,55.3,55.3,12800.0,42.4945,42.5098,42.4638,42.4638,12800.0
2011-10-12 12:10:00,55.3,55.33,55.26,55.29,12500.0,42.4638,42.4868,42.4331,42.4561,12500.0
2011-10-12 12:15:00,55.29,55.29,55.24,55.24,12900.0,42.4561,42.4561,42.4177,42.4177,12900.0
2011-10-12 12:20:00,55.24,55.3,55.23,55.28,11500.0,42.4177,42.4638,42.41,42.4484,11500.0
2011-10-12 12:25:00,55.28,55.29,55.25,55.29,7100.0,42.4484,42.4561,42.4254,42.4561,7100.0
2011-10-12 12:30:00,55.3,55.31,55.24,55.24,19500.0,42.4638,42.4714,42.4177,42.4177,19500.0
2011-10-12 12:35:00,55.23,55.24,55.19,55.19,13800.0,42.41,42.4177,42.3793,42.3793,13800.0
2011-10-12 12:40:00,55.2,55.2,55.14,55.14,20800.0,42.387,42.387,42.3409,42.3409,20800.0
2011-10-12 12:45:00,55.13,55.21,55.13,55.2,10000.0,42.3332,42.3947,42.3332,42.387,10000.0
2011-10-12 12:50:00,55.2,55.3,55.19,55.28,32200.0,42.387,42.4638,42.3793,42.4484,32200.0
2011-10-12 12:55:00,55.28,55.31,55.27,55.3,7900.0,42.4484,42.4714,42.4407,42.4638,7900.0
2011-10-12 13:00:00,55.3,55.42,55.3,55.42,9200.0,42.4638,42.5559,42.4638,42.5559,9200.0
2011-10-12 13:05:00,55.41,55.43,55.33,55.35,10200.0,42.5482,42.5636,42.4868,42.5022,10200.0
2011-10-12 13:10:00,55.36,55.4,55.28,55.3,9500.0,42.5098,42.5406,42.4484,42.4638,9500.0
2011-10-12 13:15:00,55.29,55.34,55.28,55.31,8800.0,42.4561,42.4945,42.4484,42.4714,8800.0
2011-10-12 13:20:00,55.32,55.43,55.31,55.33,7400.0,42.4791,42.5636,42.4714,42.4868,7400.0
2011-10-12 13:25:00,55.32,55.38,55.31,55.38,7000.0,42.4791,42.5252,42.4714,42.5252,7000.0
2011-10-12 13:30:00,55.39,55.48,55.39,55.46,9000.0,42.5329,42.602,42.5329,42.5866,9000.0
2011-10-12 13:35:00,55.46,55.61,55.46,55.6,12400.0,42.5866,42.7018,42.5866,42.6941,12400.0
2011-10-12 13:40:00,55.59,55.7,55.59,55.66,23300.0,42.6865,42.7709,42.6865,42.7402,23300.0
2011-10-12 13:45:00,55.66,55.68,55.56,55.58,16800.0,42.7402,42.7556,42.6634,42.6788,16800.0
2011-10-12 13:50:00,55.58,55.65,55.58,55.62,11700.0,42.6788,42.7325,42.6788,42.7095,11700.0
2011-10-12 13:55:00,55.62,55.66,55.6,55.6,10700.0,42.7095,42.7402,42.6941,42.6941,10700.0
2011-10-12 14:00:00,55.6,55.63,55.54,55.61,37500.0,42.6941,42.7172,42.6481,42.7018,37500.0
2011-10-12 14:05:00,55.62,55.71,55.62,55.7,8800.0,42.7095,42.7786,42.7095,42.7709,8800.0
2011-10-12 14:10:00,55.71,55.78,55.7,55.76,11100.0,42.7786,42.8323,42.7709,42.817,11100.0
2011-10-12 14:15:00,55.76,55.77,55.65,55.68,6900.0,42.817,42.8247,42.7325,42.7556,6900.0
2011-10-12 14:20:00,55.67,55.72,55.63,55.7,7300.0,42.7479,42.7863,42.7172,42.7709,7300.0
2011-10-12 14:25:00,55.7,55.75,55.63,55.71,12100.0,42.7709,42.8093,42.7172,42.7786,12100.0
2011-10-12 14:30:00,55.71,55.83,55.71,55.8,15900.0,42.7786,42.8707,42.7786,42.8477,15900.0
2011-10-12 14:35:00,55.78,55.8,55.72,55.76,14500.0,42.8323,42.8477,42.7863,42.817,14500.0
2011-10-12 14:40:00,55.76,55.81,55.73,55.75,14300.0,42.817,42.8554,42.794,42.8093,14300.0
2011-10-12 14:45:00,55.74,55.8,55.73,55.8,14000.0,42.8016,42.8477,42.794,42.8477,14000.0
2011-10-12 14:50:00,55.8,55.8,55.72,55.75,15000.0,42.8477,42.8477,42.7863,42.8093,15000.0
2011-10-12 14:55:00,55.75,55.76,55.61,55.67,22200.0,42.8093,42.817,42.7018,42.7479,22200.0
2011-10-12 15:00:00,55.66,55.7,55.59,55.62,19300.0,42.7402,42.7709,42.6865,42.7095,19300.0
2011-10-12 15:05:00,55.61,55.68,55.59,55.64,25100.0,42.7018,42.7556,42.6865,42.7248,25100.0
2011-10-12 15:10:00,55.62,55.73,55.6,55.7,21700.0,42.7095,42.794,42.6941,42.7709,21700.0
2011-10-12 15:15:00,55.7,55.7,55.55,55.63,24600.0,42.7709,42.7709,42.6557,42.7172,24600.0
2011-10-12 15:20:00,55.64,55.67,55.58,55.62,21900.0,42.7248,42.7479,42.6788,42.7095,21900.0
2011-10-12 15:25:00,55.62,55.7,55.57,55.67,24200.0,42.7095,42.7709,42.6711,42.7479,24200.0
2011-10-12 15:30:00,55.67,55.71,55.6,55.64,56400.0,42.7479,42.7786,42.6941,42.7248,56400.0
2011-10-12 15:35:00,55.63,55.66,55.59,55.62,89700.0,42.7172,42.7402,42.6865,42.7095,89700.0
2011-10-12 15:40:00,55.63,55.63,55.59,55.6,83500.0,42.7172,42.7172,42.6865,42.6941,83500.0
2011-10-12 15:45:00,55.61,55.63,55.4,55.42,158900.0,42.7018,42.7172,42.5406,42.5559,158900.0
2011-10-12 15:50:00,55.42,55.47,55.33,55.37,85700.0,42.5559,42.5943,42.4868,42.5175,85700.0
2011-10-12 15:55:00,55.36,55.42,55.3,55.3,166400.0,42.5098,42.5559,42.4638,42.4638,166400.0
2011-10-13 09:30:00,54.89,54.98,54.62,54.7,60100.0,42.1489,42.218,41.9416,42.003,60100.0
2011-10-13 09:35:00,54.69,54.77,54.64,54.7,28100.0,41.9954,42.0568,41.957,42.003,28100.0
2011-10-13 09:40:00,54.63,54.74,54.51,54.56,35800.0,41.9493,42.0338,41.8571,41.8955,35800.0
2011-10-13 09:45:00,54.56,54.62,54.55,54.55,22500.0,41.8955,41.9416,41.8879,41.8879,22500.0
2011-10-13 09:50:00,54.56,54.6,54.42,54.47,32000.0,41.8955,41.9263,41.788,41.8264,32000.0
2011-10-13 09:55:00,54.45,54.51,54.4,54.47,12200.0,41.8111,41.8571,41.7727,41.8264,12200.0
2011-10-13 10:00:00,54.47,54.47,54.28,54.34,62700.0,41.8264,41.8264,41.6805,41.7266,62700.0
2011-10-13 10:05:00,54.34,54.34,54.19,54.28,39400.0,41.7266,41.7266,41.6114,41.6805,39400.0
2011-10-13 10:10:00,54.28,54.42,54.28,54.35,20600.0,41.6805,41.788,41.6805,41.7343,20600.0
2011-10-13 10:15:00,54.35,54.37,54.23,54.24,19000.0,41.7343,41.7496,41.6421,41.6498,19000.0
2011-10-13 10:20:00,54.25,54.32,54.18,54.24,46400.0,41.6575,41.7112,41.6037,41.6498,46400.0
2011-10-13 10:25:00,54.25,54.26,54.2,54.21,23600.0,41.6575,41.6652,41.6191,41.6268,23600.0
2011-10-13 10:30:00,54.21,54.21,54.16,54.18,51200.0,41.6268,41.6268,41.5884,41.6037,51200.0
2011-10-13 10:35:00,54.21,54.21,54.09,54.12,24300.0,41.6268,41.6268,41.5346,41.5577,24300.0
2011-10-13 10:40:00,54.13,54.15,54.01,54.02,50300.0,41.5653,41.5807,41.4732,41.4809,50300.0
2011-10-13 10:45:00,54.02,54.17,53.99,54.09,22300.0,41.4809,41.5961,41.4578,41.5346,22300.0
2011-10-13 10:50:00,54.09,54.18,54.05,54.1,19000.0,41.5346,41.6037,41.5039,41.5423,19000.0
2011-10-13 10:55:00,54.11,54.14,53.9,53.9,34200.0,41.55,41.573,41.3887,41.3887,34200.0
2011-10-13 11:00:00,53.9,53.97,53.85,53.95,38100.0,41.3887,41.4425,41.3503,41.4271,38100.0
2011-10-13 11:05:00,53.95,53.97,53.82,53.86,43900.0,41.4271,41.4425,41.3273,41.358,43900.0
2011-10-13 11:10:00,53.86,54.0,53.85,53.99,15100.0,41.358,41.4655,41.3503,41.4578,15100.0
2011-10-13 11:15:00,54.0,54.0,53.75,53.76,23500.0,41.4655,41.4655,41.2736,41.2812,23500.0
2011-10-13 11:20:00,53.76,53.94,53.76,53.94,15100.0,41.2812,41.4195,41.2812,41.4195,15100.0
2011-10-13 11:25:00,53.94,53.98,53.86,53.86,17400.0,41.4195,41.4502,41.358,41.358,17400.0
2011-10-13 11:30:00,53.87,53.88,53.75,53.76,50700.0,41.3657,41.3734,41.2736,41.2812,50700.0
2011-10-13 11:35:00,53.75,53.83,53.69,53.69,33700.0,41.2736,41.335,41.2275,41.2275,33700.0
2011-10-13 11:40:00,53.71,53.71,53.66,53.68,24200.0,41.2428,41.2428,41.2044,41.2198,24200.0
2011-10-13 11:45:00,53.69,53.9,53.68,53.9,32900.0,41.2275,41.3887,41.2198,41.3887,32900.0
2011-10-13 11:50:00,53.89,53.97,53.81,53.95,16700.0,41.3811,41.4425,41.3196,41.4271,16700.0
2011-10-13 11:55:00,53.95,54.03,53.94,53.97,15200.0,41.4271,41.4886,41.4195,41.4425,15200.0
2011-10-13 12:00:00,53.96,54.02,53.95,53.95,12000.0,41.4348,41.4809,41.4271,41.4271,12000.0
2011-10-13 12:05:00,53.95,53.95,53.87,53.9,12800.0,41.4271,41.4271,41.3657,41.3887,12800.0
2011-10-13 12:10:00,53.9,53.94,53.86,53.87,20100.0,41.3887,41.4195,41.358,41.3657,20100.0
2011-10-13 12:15:00,53.89,53.98,53.87,53.97,29900.0,41.3811,41.4502,41.3657,41.4425,29900.0
2011-10-13 12:20:00,53.98,54.04,53.97,54.02,24100.0,41.4502,41.4962,41.4425,41.4809,24100.0
2011-10-13 12:25:00,54.03,54.12,54.03,54.09,27800.0,41.4886,41.5577,41.4886,41.5346,27800.0
2011-10-13 12:30:00,54.06,54.06,53.98,54.01,18800.0,41.5116,41.5116,41.4502,41.4732,18800.0
2011-10-13 12:35:00,54.02,54.11,53.98,54.11,26100.0,41.4809,41.55,41.4502,41.55,26100.0
2011-10-13 12:40:00,54.13,54.25,54.13,54.23,17300.0,41.5653,41.6575,41.5653,41.6421,17300.0
2011-10-13 12:45:00,54.24,54.43,54.24,54.41,35500.0,41.6498,41.7957,41.6498,41.7804,35500.0
2011-10-13 12:50:00,54.4,54.42,54.31,54.36,24400.0,41.7727,41.788,41.7036,41.742,24400.0
2011-10-13 12:55:00,54.35,54.46,54.35,54.41,51700.0,41.7343,41.8187,41.7343,41.7804,51700.0
2011-10-13 13:00:00,54.4,54.44,54.38,54.4,22500.0,41.7727,41.8034,41.7573,41.7727,22500.0
2011-10-13 13:05:00,54.41,54.49,54.34,54.41,32600.0,41.7804,41.8418,41.7266,41.7804,32600.0
2011-10-13 13:10:00,54.41,54.47,54.38,54.43,25500.0,41.7804,41.8264,41.7573,41.7957,25500.0
2011-10-13 13:15:00,54.41,54.45,54.36,54.37,9900.0,41.7804,41.8111,41.742,41.7496,9900.0
2011-10-13 13:20:00,54.36,54.38,54.3,54.32,8500.0,41.742,41.7573,41.6959,41.7112,8500.0
2011-10-13 13:25:00,54.32,54.39,54.29,54.3,39600.0,41.7112,41.765,41.6882,41.6959,39600.0
2011-10-13 13:30:00,54.3,54.32,54.26,54.31,13500.0,41.6959,41.7112,41.6652,41.7036,13500.0
2011-10-13 13:35:00,54.3,54.33,54.26,54.27,12700.0,41.6959,41.7189,41.6652,41.6729,12700.0
2011-10-13 13:40:00,54.27,54.4,54.25,54.4,21300.0,41.6729,41.7727,41.6575,41.7727,21300.0
2011-10-13 13:45:00,54.4,54.47,54.37,54.47,23700.0,41.7727,41.8264,41.7496,41.8264,23700.0
2011-10-13 13:50:00,54.47,54.48,54.41,54.41,12300.0,41.8264,41.8341,41.7804,41.7804,12300.0
2011-10-13 13:55:00,54.4,54.43,54.36,54.38,8200.0,41.7727,41.7957,41.742,41.7573,8200.0
2011-10-13 14:00:00,54.4,54.43,54.35,54.39,16800.0,41.7727,41.7957,41.7343,41.765,16800.0
2011-10-13 14:05:00,54.39,54.45,54.39,54.41,14400.0,41.765,41.8111,41.765,41.7804,14400.0
2011-10-13 14:10:00,54.41,54.41,54.33,54.35,16400.0,41.7804,41.7804,41.7189,41.7343,16400.0
2011-10-13 14:15:00,54.36,54.43,54.35,54.38,10700.0,41.742,41.7957,41.7343,41.7573,10700.0
2011-10-13 14:20:00,54.38,54.45,54.36,54.36,19600.0,41.7573,41.8111,41.742,41.742,19600.0
2011-10-13 14:25:00,54.36,54.37,54.29,54.35,12200.0,41.742,41.7496,41.6882,41.7343,12200.0
2011-10-13 14:30:00,54.35,54.37,54.25,54.31,17700.0,41.7343,41.7496,41.6575,41.7036,17700.0
2011-10-13 14:35:00,54.32,54.39,54.27,54.28,13200.0,41.7112,41.765,41.6729,41.6805,13200.0
2011-10-13 14:40:00,54.28,54.35,54.23,54.35,16600.0,41.6805,41.7343,41.6421,41.7343,16600.0
2011-10-13 14:45:00,54.35,54.54,54.33,54.5,19600.0,41.7343,41.8802,41.7189,41.8495,19600.0
2011-10-13 14:50:00,54.48,54.55,54.44,54.51,19800.0,41.8341,41.8879,41.8034,41.8571,19800.0
2011-10-13 14:55:00,54.51,54.52,54.47,54.47,21800.0,41.8571,41.8648,41.8264,41.8264,21800.0
2011-10-13 15:00:00,54.46,54.55,54.45,54.52,27900.0,41.8187,41.8879,41.8111,41.8648,27900.0
2011-10-13 15:05:00,54.53,54.6,54.52,54.56,43000.0,41.8725,41.9263,41.8648,41.8955,43000.0
2011-10-13 15:10:00,54.56,54.56,54.43,54.43,50200.0,41.8955,41.8955,41.7957,41.7957,50200.0
2011-10-13 15:15:00,54.42,54.47,54.42,54.45,32300.0,41.788,41.8264,41.788,41.8111,32300.0
2011-10-13 15:20:00,54.45,54.45,54.29,54.3,27700.0,41.8111,41.8111,41.6882,41.6959,27700.0
2011-10-13 15:25:00,54.29,54.37,54.25,54.35,38500.0,41.6882,41.7496,41.6575,41.7343,38500.0
2011-10-13 15:30:00,54.35,54.39,54.19,54.23,54300.0,41.7343,41.765,41.6114,41.6421,54300.0
2011-10-13 15:35:00,54.25,54.28,54.16,54.17,31300.0,41.6575,41.6805,41.5884,41.5961,31300.0
2011-10-13 15:40:00,54.16,54.29,54.15,54.27,51600.0,41.5884,41.6882,41.5807,41.6729,51600.0
2011-10-13 15:45:00,54.28,54.35,54.22,54.3,75500.0,41.6805,41.7343,41.6345,41.6959,75500.0
2011-10-13 15:50:00,54.32,54.39,54.31,54.33,69400.0,41.7112,41.765,41.7036,41.7189,69400.0
2011-10-13 15:55:00,54.33,54.37,54.31,54.31,111900.0,41.7189,41.7496,41.7036,41.7036,111900.0
2011-10-14 09:30:00,55.29,55.42,54.74,54.79,64900.0,42.4561,42.5559,42.0338,42.0721,64900.0
2011-10-14 09:35:00,54.78,54.89,54.52,54.58,65600.0,42.0645,42.1489,41.8648,41.9109,65600.0
2011-10-14 09:40:00,54.58,54.64,54.46,54.64,22300.0,41.9109,41.957,41.8187,41.957,22300.0
2011-10-14 09:45:00,54.61,54.71,54.57,54.57,70300.0,41.9339,42.0107,41.9032,41.9032,70300.0
2011-10-14 09:50:00,54.57,54.7,54.47,54.47,39900.0,41.9032,42.003,41.8264,41.8264,39900.0
2011-10-14 09:55:00,54.46,54.62,54.44,54.6,16200.0,41.8187,41.9416,41.8034,41.9263,16200.0
2011-10-14 10:00:00,54.6,54.65,54.53,54.61,22500.0,41.9263,41.9646,41.8725,41.9339,22500.0
2011-10-14 10:05:00,54.61,54.7,54.57,54.61,25300.0,41.9339,42.003,41.9032,41.9339,25300.0
2011-10-14 10:10:00,54.61,54.61,54.53,54.59,21000.0,41.9339,41.9339,41.8725,41.9186,21000.0
2011-10-14 10:15:00,54.56,54.56,54.46,54.51,13800.0,41.8955,41.8955,41.8187,41.8571,13800.0
2011-10-14 10:20:00,54.5,54.57,54.46,54.52,33700.0,41.8495,41.9032,41.8187,41.8648,33700.0
2011-10-14 10:25:00,54.52,54.58,54.42,54.53,30600.0,41.8648,41.9109,41.788,41.8725,30600.0
2011-10-14 10:30:00,54.53,54.57,54.48,54.5,35600.0,41.8725,41.9032,41.8341,41.8495,35600.0
2011-10-14 10:35:00,54.5,54.52,54.48,54.51,22600.0,41.8495,41.8648,41.8341,41.8571,22600.0
2011-10-14 10:40:00,54.51,54.55,54.45,54.54,44700.0,41.8571,41.8879,41.8111,41.8802,44700.0
2011-10-14 10:45:00,54.55,54.6,54.51,54.55,16700.0,41.8879,41.9263,41.8571,41.8879,16700.0
2011-10-14 10:50:00,54.55,54.59,54.47,54.48,15200.0,41.8879,41.9186,41.8264,41.8341,15200.0
2011-10-14 10:55:00,54.48,54.48,54.41,54.42,30300.0,41.8341,41.8341,41.7804,41.788,30300.0
2011-10-14 11:00:00,54.43,54.53,54.43,54.51,19500.0,41.7957,41.8725,41.7957,41.8571,19500.0
2011-10-14 11:05:00,54.5,54.52,54.4,54.4,24000.0,41.8495,41.8648,41.7727,41.7727,24000.0
2011-10-14 11:10:00,54.4,54.41,54.26,54.27,18000.0,41.7727,41.7804,41.6652,41.6729,18000.0
2011-10-14 11:15:00,54.27,54.28,54.24,54.25,17500.0,41.6729,41.6805,41.6498,41.6575,17500.0
2011-10-14 11:20:00,54.25,54.28,54.13,54.18,41200.0,41.6575,41.6805,41.5653,41.6037,41200.0
2011-10-14 11:25:00,54.18,54.2,54.16,54.2,48400.0,41.6037,41.6191,41.5884,41.6191,48400.0
2011-10-14 11:30:00,54.21,54.28,54.21,54.24,35800.0,41.6268,41.6805,41.6268,41.6498,35800.0
2011-10-14 11:35:00,54.24,54.25,54.19,54.2,23800.0,41.6498,41.6575,41.6114,41.6191,23800.0
2011-10-14 11:40:00,54.2,54.23,54.18,54.19,25600.0,41.6191,41.6421,41.6037,41.6114,25600.0
2011-10-14 11:45:00,54.19,54.23,54.13,54.13,30900.0,41.6114,41.6421,41.5653,41.5653,30900.0
2011-10-14 11:50:00,54.13,54.2,54.11,54.14,23300.0,41.5653,41.6191,41.55,41.573,23300.0
2011-10-14 11:55:00,54.14,54.2,54.14,54.19,13500.0,41.573,41.6191,41.573,41.6114,13500.0
2011-10-14 12:00:00,54.18,54.23,54.16,54.23,18400.0,41.6037,41.6421,41.5884,41.6421,18400.0
2011-10-14 12:05:00,54.23,54.25,54.2,54.24,13700.0,41.6421,41.6575,41.6191,41.6498,13700.0
2011-10-14 12:10:00,54.24,54.28,54.18,54.19,16500.0,41.6498,41.6805,41.6037,41.6114,16500.0
2011-10-14 12:15:00,54.19,54.24,54.18,54.2,9500.0,41.6114,41.6498,41.6037,41.6191,9500.0
2011-10-14 12:20:00,54.18,54.27,54.18,54.23,18400.0,41.6037,41.6729,41.6037,41.6421,18400.0
2011-10-14 12:25:00,54.24,54.27,54.23,54.26,21000.0,41.6498,41.6729,41.6421,41.6652,21000.0
2011-10-14 12:30:00,54.27,54.36,54.26,54.36,12700.0,41.6729,41.742,41.6652,41.742,12700.0
2011-10-14 12:35:00,54.36,54.41,54.29,54.37,30000.0,41.742,41.7804,41.6882,41.7496,30000.0
2011-10-14 12:40:00,54.36,54.38,54.31,54.32,6000.0,41.742,41.7573,41.7036,41.7112,6000.0
2011-10-14 12:45:00,54.33,54.37,54.33,54.35,6300.0,41.7189,41.7496,41.7189,41.7343,6300.0
2011-10-14 12:50:00,54.35,54.37,54.23,54.25,17400.0,41.7343,41.7496,41.6421,41.6575,17400.0
2011-10-14 12:55:00,54.25,54.25,54.19,54.19,15500.0,41.6575,41.6575,41.6114,41.6114,15500.0
2011-10-14 13:00:00,54.19,54.33,54.19,54.32,15100.0,41.6114,41.7189,41.6114,41.7112,15100.0
2011-10-14 13:05:00,54.33,54.39,54.33,54.38,9800.0,41.7189,41.765,41.7189,41.7573,9800.0
2011-10-14 13:10:00,54.37,54.39,54.34,54.37,5700.0,41.7496,41.765,41.7266,41.7496,5700.0
2011-10-14 13:15:00,54.39,54.48,54.39,54.44,19600.0,41.765,41.8341,41.765,41.8034,19600.0
2011-10-14 13:20:00,54.44,54.47,54.41,54.46,9300.0,41.8034,41.8264,41.7804,41.8187,9300.0
2011-10-14 13:25:00,54.47,54.47,54.41,54.44,12700.0,41.8264,41.8264,41.7804,41.8034,12700.0
2011-10-14 13:30:00,54.43,54.48,54.37,54.46,14500.0,41.7957,41.8341,41.7496,41.8187,14500.0
2011-10-14 13:35:00,54.44,54.47,54.43,54.44,8800.0,41.8034,41.8264,41.7957,41.8034,8800.0
2011-10-14 13:40:00,54.44,54.45,54.4,54.41,14400.0,41.8034,41.8111,41.7727,41.7804,14400.0
2011-10-14 13:45:00,54.41,54.45,54.4,54.41,13200.0,41.7804,41.8111,41.7727,41.7804,13200.0
2011-10-14 13:50:00,54.41,54.49,54.39,54.48,7300.0,41.7804,41.8418,41.765,41.8341,7300.0
2011-10-14 13:55:00,54.48,54.53,54.47,54.49,13000.0,41.8341,41.8725,41.8264,41.8418,13000.0
2011-10-14 14:00:00,54.5,54.51,54.47,54.48,12400.0,41.8495,41.8571,41.8264,41.8341,12400.0
2011-10-14 14:05:00,54.48,54.51,54.46,54.48,13600.0,41.8341,41.8571,41.8187,41.8341,13600.0
2011-10-14 14:10:00,54.47,54.51,54.46,54.49,16800.0,41.8264,41.8571,41.8187,41.8418,16800.0
2011-10-14 14:15:00,54.5,54.58,54.5,54.55,15200.0,41.8495,41.9109,41.8495,41.8879,15200.0
2011-10-14 14:20:00,54.55,54.57,54.48,54.55,27700.0,41.8879,41.9032,41.8341,41.8879,27700.0
2011-10-14 14:25:00,54.55,54.55,54.44,54.53,27900.0,41.8879,41.8879,41.8034,41.8725,27900.0
2011-10-14 14:30:00,54.54,54.56,54.46,54.49,24600.0,41.8802,41.8955,41.8187,41.8418,24600.0
2011-10-14 14:35:00,54.49,54.59,54.49,54.49,11400.0,41.8418,41.9186,41.8418,41.8418,11400.0
2011-10-14 14:40:00,54.48,54.53,54.45,54.45,14900.0,41.8341,41.8725,41.8111,41.8111,14900.0
2011-10-14 14:45:00,54.45,54.46,54.4,54.43,20000.0,41.8111,41.8187,41.7727,41.7957,20000.0
2011-10-14 14:50:00,54.44,54.49,54.42,54.45,8900.0,41.8034,41.8418,41.788,41.8111,8900.0
2011-10-14 14:55:00,54.45,54.5,54.43,54.48,18800.0,41.8111,41.8495,41.7957,41.8341,18800.0
2011-10-14 15:00:00,54.48,54.51,54.47,54.48,17800.0,41.8341,41.8571,41.8264,41.8341,17800.0
2011-10-14 15:05:00,54.47,54.57,54.46,54.5,15400.0,41.8264,41.9032,41.8187,41.8495,15400.0
2011-10-14 15:10:00,54.49,54.49,54.44,54.47,23400.0,41.8418,41.8418,41.8034,41.8264,23400.0
2011-10-14 15:15:00,54.46,54.46,54.39,54.44,26800.0,41.8187,41.8187,41.765,41.8034,26800.0
2011-10-14 15:20:00,54.43,54.45,54.34,54.35,38100.0,41.7957,41.8111,41.7266,41.7343,38100.0
2011-10-14 15:25:00,54.35,54.36,54.29,54.31,37400.0,41.7343,41.742,41.6882,41.7036,37400.0
2011-10-14 15:30:00,54.32,54.53,54.31,54.51,54600.0,41.7112,41.8725,41.7036,41.8571,54600.0
2011-10-14 15:35:00,54.5,54.51,54.4,54.4,44700.0,41.8495,41.8571,41.7727,41.7727,44700.0
2011-10-14 15:40:00,54.4,54.51,54.37,54.46,78300.0,41.7727,41.8571,41.7496,41.8187,78300.0
2011-10-14 15:45:00,54.46,54.51,54.33,54.42,39700.0,41.8187,41.8571,41.7189,41.788,39700.0
2011-10-14 15:50:00,54.42,54.49,54.39,54.48,33200.0,41.788,41.8418,41.765,41.8341,33200.0
2011-10-14 15:55:00,54.49,54.6,54.47,54.54,164000.0,41.8418,41.9263,41.8264,41.8802,164000.0
2011-10-17 09:30:00,54.02,54.39,54.02,54.19,33000.0,41.4809,41.765,41.4809,41.6114,33000.0
2011-10-17 09:35:00,54.14,54.21,54.06,54.21,11800.0,41.573,41.6268,41.5116,41.6268,11800.0
2011-10-17 09:40:00,54.21,54.36,54.2,54.3,11200.0,41.6268,41.742,41.6191,41.6959,11200.0
2011-10-17 09:45:00,54.3,54.31,54.12,54.13,23000.0,41.6959,41.7036,41.5577,41.5653,23000.0
2011-10-17 09:50:00,54.13,54.16,54.06,54.06,30100.0,41.5653,41.5884,41.5116,41.5116,30100.0
2011-10-17 09:55:00,54.06,54.08,53.96,53.97,24500.0,41.5116,41.527,41.4348,41.4425,24500.0
2011-10-17 10:00:00,53.97,53.97,53.88,53.89,20800.0,41.4425,41.4425,41.3734,41.3811,20800.0
2011-10-17 10:05:00,53.9,53.92,53.81,53.92,21400.0,41.3887,41.4041,41.3196,41.4041,21400.0
2011-10-17 10:10:00,53.92,53.98,53.9,53.95,13000.0,41.4041,41.4502,41.3887,41.4271,13000.0
2011-10-17 10:15:00,53.96,54.13,53.95,54.1,42100.0,41.4348,41.5653,41.4271,41.5423,42100.0
2011-10-17 10:20:00,54.12,54.16,54.1,54.12,36100.0,41.5577,41.5884,41.5423,41.5577,36100.0
2011-10-17 10:25:00,54.13,54.15,54.08,54.09,15800.0,41.5653,41.5807,41.527,41.5346,15800.0
2011-10-17 10:30:00,54.08,54.16,54.03,54.08,15800.0,41.527,41.5884,41.4886,41.527,15800.0
2011-10-17 10:35:00,54.1,54.4,54.09,54.37,53200.0,41.5423,41.7727,41.5346,41.7496,53200.0
2011-10-17 10:40:00,54.37,54.43,54.32,54.32,31900.0,41.7496,41.7957,41.7112,41.7112,31900.0
2011-10-17 10:45:00,54.33,54.33,54.18,54.19,29700.0,41.7189,41.7189,41.6037,41.6114,29700.0
2011-10-17 10:50:00,54.19,54.21,54.09,54.21,33500.0,41.6114,41.6268,41.5346,41.6268,33500.0
2011-10-17 10:55:00,54.2,54.31,54.19,54.29,34100.0,41.6191,41.7036,41.6114,41.6882,34100.0
2011-10-17 11:00:00,54.29,54.29,54.26,54.26,20200.0,41.6882,41.6882,41.6652,41.6652,20200.0
2011-10-17 11:05:00,54.26,54.34,54.26,54.34,20800.0,41.6652,41.7266,41.6652,41.7266,20800.0
2011-10-17 11:10:00,54.35,54.37,54.26,54.28,18000.0,41.7343,41.7496,41.6652,41.6805,18000.0
2011-10-17 11:15:00,54.28,54.29,54.22,54.22,23000.0,41.6805,41.6882,41.6345,41.6345,23000.0
2011-10-17 11:20:00,54.21,54.28,54.21,54.27,15800.0,41.6268,41.6805,41.6268,41.6729,15800.0
2011-10-17 11:25:00,54.27,54.28,54.24,54.26,15200.0,41.6729,41.6805,41.6498,41.6652,15200.0
2011-10-17 11:30:00,54.25,54.25,54.23,54.23,14700.0,41.6575,41.6575,41.6421,41.6421,14700.0
2011-10-17 11:35:00,54.23,54.27,54.22,54.25,19400.0,41.6421,41.6729,41.6345,41.6575,19400.0
2011-10-17 11:40:00,54.25,54.29,54.23,54.24,15400.0,41.6575,41.6882,41.6421,41.6498,15400.0
2011-10-17 11:45:00,54.24,54.25,54.2,54.21,17400.0,41.6498,41.6575,41.6191,41.6268,17400.0
2011-10-17 11:50:00,54.22,54.36,54.2,54.33,17300.0,41.6345,41.742,41.6191,41.7189,17300.0
2011-10-17 11:55:00,54.33,54.41,54.3,54.41,19700.0,41.7189,41.7804,41.6959,41.7804,19700.0
2011-10-17 12:00:00,54.41,54.41,54.32,54.38,18600.0,41.7804,41.7804,41.7112,41.7573,18600.0
2011-10-17 12:05:00,54.38,54.45,54.38,54.4,27800.0,41.7573,41.8111,41.7573,41.7727,27800.0
2011-10-17 12:10:00,54.39,54.41,54.34,54.39,14600.0,41.765,41.7804,41.7266,41.765,14600.0
2011-10-17 12:15:00,54.39,54.44,54.37,54.43,16200.0,41.765,41.8034,41.7496,41.7957,16200.0
2011-10-17 12:20:00,54.42,54.43,54.33,54.36,19900.0,41.788,41.7957,41.7189,41.742,19900.0
2011-10-17 12:25:00,54.36,54.39,54.35,54.35,23000.0,41.742,41.765,41.7343,41.7343,23000.0
2011-10-17 12:30:00,54.36,54.46,54.32,54.46,16500.0,41.742,41.8187,41.7112,41.8187,16500.0
2011-10-17 12:35:00,54.46,54.46,54.4,54.4,20400.0,41.8187,41.8187,41.7727,41.7727,20400.0
2011-10-17 12:40:00,54.41,54.47,54.41,54.45,20200.0,41.7804,41.8264,41.7804,41.8111,20200.0
2011-10-17 12:45:00,54.45,54.46,54.31,54.31,16300.0,41.8111,41.8187,41.7036,41.7036,16300.0
2011-10-17 12:50:00,54.33,54.4,54.25,54.27,12900.0,41.7189,41.7727,41.6575,41.6729,12900.0
2011-10-17 12:55:00,54.28,54.38,54.28,54.28,23200.0,41.6805,41.7573,41.6805,41.6805,23200.0
2011-10-17 13:00:00,54.27,54.27,54.21,54.21,38200.0,41.6729,41.6729,41.6268,41.6268,38200.0
2011-10-17 13:05:00,54.21,54.25,54.16,54.23,27400.0,41.6268,41.6575,41.5884,41.6421,27400.0
2011-10-17 13:10:00,54.22,54.29,54.22,54.27,8100.0,41.6345,41.6882,41.6345,41.6729,8100.0
2011-10-17 13:15:00,54.27,54.29,54.22,54.29,13500.0,41.6729,41.6882,41.6345,41.6882,13500.0
2011-10-17 13:20:00,54.3,54.35,54.27,54.29,23500.0,41.6959,41.7343,41.6729,41.6882,23500.0
2011-10-17 13:25:00,54.29,54.33,54.2,54.21,12600.0,41.6882,41.7189,41.6191,41.6268,12600.0
2011-10-17 13:30:00,54.2,54.21,54.15,54.18,12800.0,41.6191,41.6268,41.5807,41.6037,12800.0
2011-10-17 13:35:00,54.18,54.18,54.1,54.13,42400.0,41.6037,41.6037,41.5423,41.5653,42400.0
2011-10-17 13:40:00,54.13,54.18,54.07,54.14,35700.0,41.5653,41.6037,41.5193,41.573,35700.0
2011-10-17 13:45:00,54.15,54.16,54.09,54.11,14200.0,41.5807,41.5884,41.5346,41.55,14200.0
2011-10-17 13:50:00,54.11,54.2,54.09,54.16,16700.0,41.55,41.6191,41.5346,41.5884,16700.0
2011-10-17 13:55:00,54.16,54.17,54.09,54.17,24100.0,41.5884,41.5961,41.5346,41.5961,24100.0
2011-10-17 14:00:00,54.14,54.21,54.13,54.17,16700.0,41.573,41.6268,41.5653,41.5961,16700.0
2011-10-17 14:05:00,54.15,54.15,54.08,54.12,26000.0,41.5807,41.5807,41.527,41.5577,26000.0
2011-10-17 14:10:00,54.13,54.22,54.13,54.22,16400.0,41.5653,41.6345,41.5653,41.6345,16400.0
2011-10-17 14:15:00,54.21,54.22,54.14,54.15,20600.0,41.6268,41.6345,41.573,41.5807,20600.0
2011-10-17 14:20:00,54.14,54.15,54.1,54.1,21400.0,41.573,41.5807,41.5423,41.5423,21400.0
2011-10-17 14:25:00,54.1,54.15,54.1,54.14,20700.0,41.5423,41.5807,41.5423,41.573,20700.0
2011-10-17 14:30:00,54.14,54.14,54.06,54.06,34400.0,41.573,41.573,41.5116,41.5116,34400.0
2011-10-17 14:35:00,54.06,54.07,54.0,54.02,30700.0,41.5116,41.5193,41.4655,41.4809,30700.0
2011-10-17 14:40:00,54.03,54.1,54.0,54.04,21500.0,41.4886,41.5423,41.4655,41.4962,21500.0
2011-10-17 14:45:00,54.04,54.08,54.04,54.05,17200.0,41.4962,41.527,41.4962,41.5039,17200.0
2011-10-17 14:50:00,54.05,54.05,53.93,54.02,20200.0,41.5039,41.5039,41.4118,41.4809,20200.0
2011-10-17 14:55:00,54.03,54.1,54.02,54.1,36400.0,41.4886,41.5423,41.4809,41.5423,36400.0
2011-10-17 15:00:00,54.1,54.15,54.1,54.12,24400.0,41.5423,41.5807,41.5423,41.5577,24400.0
2011-10-17 15:05:00,54.13,54.13,53.91,53.91,22100.0,41.5653,41.5653,41.3964,41.3964,22100.0
2011-10-17 15:10:00,53.92,54.08,53.91,54.0,35900.0,41.4041,41.527,41.3964,41.4655,35900.0
2011-10-17 15:15:00,54.0,54.07,53.96,54.01,32800.0,41.4655,41.5193,41.4348,41.4732,32800.0
2011-10-17 15:20:00,54.01,54.04,53.97,54.02,23500.0,41.4732,41.4962,41.4425,41.4809,23500.0
2011-10-17 15:25:00,54.01,54.02,53.93,54.0,33000.0,41.4732,41.4809,41.4118,41.4655,33000.0
2011-10-17 15:30:00,54.01,54.04,53.91,53.91,51100.0,41.4732,41.4962,41.3964,41.3964,51100.0
2011-10-17 15:35:00,53.91,54.04,53.86,53.89,56000.0,41.3964,41.4962,41.358,41.3811,56000.0
2011-10-17 15:40:00,53.9,54.11,53.89,54.09,44500.0,41.3887,41.55,41.3811,41.5346,44500.0
2011-10-17 15:45:00,54.1,54.13,53.88,53.95,41500.0,41.5423,41.5653,41.3734,41.4271,41500.0
2011-10-17 15:50:00,53.96,53.98,53.79,53.8,45800.0,41.4348,41.4502,41.3043,41.3119,45800.0
2011-10-17 15:55:00,53.8,53.86,53.72,53.84,104800.0,41.3119,41.358,41.2505,41.3427,104800.0
2011-10-18 09:30:00,53.69,53.92,53.63,53.9,86800.0,41.2275,41.4041,41.1814,41.3887,86800.0
2011-10-18 09:35:00,53.9,54.0,53.88,53.97,15600.0,41.3887,41.4655,41.3734,41.4425,15600.0
2011-10-18 09:40:00,53.97,53.99,53.72,53.76,10100.0,41.4425,41.4578,41.2505,41.2812,10100.0
2011-10-18 09:45:00,53.8,53.8,53.72,53.73,22500.0,41.3119,41.3119,41.2505,41.2582,22500.0
2011-10-18 09:50:00,53.74,53.76,53.62,53.65,14600.0,41.2659,41.2812,41.1737,41.1968,14600.0
2011-10-18 09:55:00,53.68,53.7,53.55,53.7,25700.0,41.2198,41.2352,41.12,41.2352,25700.0
2011-10-18 10:00:00,53.68,53.7,53.53,53.56,19300.0,41.2198,41.2352,41.1046,41.1277,19300.0
2011-10-18 10:05:00,53.56,53.72,53.49,53.71,25200.0,41.1277,41.2505,41.0739,41.2428,25200.0
2011-10-18 10:10:00,53.71,53.8,53.69,53.75,13500.0,41.2428,41.3119,41.2275,41.2736,13500.0
2011-10-18 10:15:00,53.75,53.75,53.55,53.55,20600.0,41.2736,41.2736,41.12,41.12,20600.0
2011-10-18 10:20:00,53.55,53.76,53.52,53.69,36300.0,41.12,41.2812,41.0969,41.2275,36300.0
2011-10-18 10:25:00,53.69,53.75,53.64,53.73,16200.0,41.2275,41.2736,41.1891,41.2582,16200.0
2011-10-18 10:30:00,53.74,53.83,53.7,53.83,14900.0,41.2659,41.335,41.2352,41.335,14900.0
2011-10-18 10:35:00,53.83,53.86,53.73,53.76,20300.0,41.335,41.358,41.2582,41.2812,20300.0
2011-10-18 10:40:00,53.76,54.12,53.76,54.11,74600.0,41.2812,41.5577,41.2812,41.55,74600.0
2011-10-18 10:45:00,54.12,54.25,54.12,54.16,20300.0,41.5577,41.6575,41.5577,41.5884,20300.0
2011-10-18 10:50:00,54.16,54.26,54.16,54.18,12000.0,41.5884,41.6652,41.5884,41.6037,12000.0
2011-10-18 10:55:00,54.2,54.21,54.14,54.14,23800.0,41.6191,41.6268,41.573,41.573,23800.0
2011-10-18 11:00:00,54.15,54.17,54.07,54.13,15900.0,41.5807,41.5961,41.5193,41.5653,15900.0
2011-10-18 11:05:00,54.13,54.13,54.04,54.12,14400.0,41.5653,41.5653,41.4962,41.5577,14400.0
2011-10-18 11:10:00,54.12,54.16,54.04,54.09,14900.0,41.5577,41.5884,41.4962,41.5346,14900.0
2011-10-18 11:15:00,54.09,54.18,54.04,54.18,7300.0,41.5346,41.6037,41.4962,41.6037,7300.0
2011-10-18 11:20:00,54.2,54.24,54.15,54.17,10800.0,41.6191,41.6498,41.5807,41.5961,10800.0
2011-10-18 11:25:00,54.18,54.18,54.11,54.13,11100.0,41.6037,41.6037,41.55,41.5653,11100.0
2011-10-18 11:30:00,54.14,54.19,54.14,54.17,16000.0,41.573,41.6114,41.573,41.5961,16000.0
2011-10-18 11:35:00,54.18,54.29,54.14,54.21,31800.0,41.6037,41.6882,41.573,41.6268,31800.0
2011-10-18 11:40:00,54.22,54.3,54.16,54.26,29600.0,41.6345,41.6959,41.5884,41.6652,29600.0
2011-10-18 11:45:00,54.26,54.33,54.23,54.32,86600.0,41.6652,41.7189,41.6421,41.7112,86600.0
2011-10-18 11:50:00,54.34,54.43,54.32,54.4,58700.0,41.7266,41.7957,41.7112,41.7727,58700.0
2011-10-18 11:55:00,54.4,54.52,54.39,54.44,23400.0,41.7727,41.8648,41.765,41.8034,23400.0
2011-10-18 12:00:00,54.45,54.54,54.45,54.51,67100.0,41.8111,41.8802,41.8111,41.8571,67100.0
2011-10-18 12:05:00,54.51,54.61,54.48,54.59,21900.0,41.8571,41.9339,41.8341,41.9186,21900.0
2011-10-18 12:10:00,54.59,54.6,54.56,54.56,15100.0,41.9186,41.9263,41.8955,41.8955,15100.0
2011-10-18 12:15:00,54.53,54.54,54.48,54.49,7200.0,41.8725,41.8802,41.8341,41.8418,7200.0
2011-10-18 12:20:00,54.49,54.55,54.49,54.54,12700.0,41.8418,41.8879,41.8418,41.8802,12700.0
2011-10-18 12:25:00,54.54,54.58,54.52,54.53,10600.0,41.8802,41.9109,41.8648,41.8725,10600.0
2011-10-18 12:30:00,54.54,54.57,54.44,54.45,12400.0,41.8802,41.9032,41.8034,41.8111,12400.0
2011-10-18 12:35:00,54.46,54.61,54.45,54.57,19300.0,41.8187,41.9339,41.8111,41.9032,19300.0
2011-10-18 12:40:00,54.58,54.62,54.54,54.57,25100.0,41.9109,41.9416,41.8802,41.9032,25100.0
2011-10-18 12:45:00,54.57,54.66,54.56,54.64,7800.0,41.9032,41.9723,41.8955,41.957,7800.0
2011-10-18 12:50:00,54.64,54.64,54.61,54.64,9400.0,41.957,41.957,41.9339,41.957,9400.0
2011-10-18 12:55:00,54.65,54.65,54.49,54.5,36900.0,41.9646,41.9646,41.8418,41.8495,36900.0
2011-10-18 13:00:00,54.51,54.51,54.44,54.44,75300.0,41.8571,41.8571,41.8034,41.8034,75300.0
2011-10-18 13:05:00,54.44,54.44,54.38,54.42,26800.0,41.8034,41.8034,41.7573,41.788,26800.0
2011-10-18 13:10:00,54.42,54.44,54.29,54.32,54200.0,41.788,41.8034,41.6882,41.7112,54200.0
2011-10-18 13:15:00,54.31,54.31,54.2,54.22,30600.0,41.7036,41.7036,41.6191,41.6345,30600.0
2011-10-18 13:20:00,54.22,54.26,54.22,54.25,16600.0,41.6345,41.6652,41.6345,41.6575,16600.0
2011-10-18 13:25:00,54.24,54.31,54.23,54.31,35800.0,41.6498,41.7036,41.6421,41.7036,35800.0
2011-10-18 13:30:00,54.3,54.37,54.3,54.36,9500.0,41.6959,41.7496,41.6959,41.742,9500.0
2011-10-18 13:35:00,54.35,54.48,54.35,54.48,16000.0,41.7343,41.8341,41.7343,41.8341,16000.0
2011-10-18 13:40:00,54.48,54.49,54.41,54.43,10000.0,41.8341,41.8418,41.7804,41.7957,10000.0
2011-10-18 13:45:00,54.43,54.46,54.38,54.46,10700.0,41.7957,41.8187,41.7573,41.8187,10700.0
2011-10-18 13:50:00,54.47,54.59,54.47,54.56,17800.0,41.8264,41.9186,41.8264,41.8955,17800.0
2011-10-18 13:55:00,54.55,54.56,54.42,54.48,13100.0,41.8879,41.8955,41.788,41.8341,13100.0
2011-10-18 14:00:00,54.48,54.5,54.46,54.49,16700.0,41.8341,41.8495,41.8187,41.8418,16700.0
2011-10-18 14:05:00,54.48,54.53,54.42,54.42,29700.0,41.8341,41.8725,41.788,41.788,29700.0
2011-10-18 14:10:00,54.43,54.53,54.42,54.53,29600.0,41.7957,41.8725,41.788,41.8725,29600.0
2011-10-18 14:15:00,54.53,54.54,54.42,54.43,23100.0,41.8725,41.8802,41.788,41.7957,23100.0
2011-10-18 14:20:00,54.44,54.49,54.42,54.49,17800.0,41.8034,41.8418,41.788,41.8418,17800.0
2011-10-18 14:25:00,54.5,54.53,54.42,54.43,27700.0,41.8495,41.8725,41.788,41.7957,27700.0
2011-10-18 14:30:00,54.43,54.47,54.42,54.46,20600.0,41.7957,41.8264,41.788,41.8187,20600.0
2011-10-18 14:35:00,54.45,54.46,54.33,54.36,16200.0,41.8111,41.8187,41.7189,41.742,16200.0
2011-10-18 14:40:00,54.32,54.41,54.32,54.41,17500.0,41.7112,41.7804,41.7112,41.7804,17500.0
2011-10-18 14:45:00,54.41,54.46,54.41,54.43,26800.0,41.7804,41.8187,41.7804,41.7957,26800.0
2011-10-18 14:50:00,54.44,54.46,54.4,54.41,28800.0,41.8034,41.8187,41.7727,41.7804,28800.0
2011-10-18 14:55:00,54.42,54.48,54.39,54.44,37000.0,41.788,41.8341,41.765,41.8034,37000.0
2011-10-18 15:00:00,54.45,54.62,54.44,54.57,122800.0,41.8111,41.9416,41.8034,41.9032,122800.0
2011-10-18 15:05:00,54.57,54.62,54.47,54.51,168900.0,41.9032,41.9416,41.8264,41.8571,168900.0
2011-10-18 15:10:00,54.5,54.67,54.49,54.55,247700.0,41.8495,41.98,41.8418,41.8879,247700.0
2011-10-18 15:15:00,54.56,54.71,54.52,54.54,58500.0,41.8955,42.0107,41.8648,41.8802,58500.0
2011-10-18 15:20:00,54.55,54.6,54.4,54.43,95100.0,41.8879,41.9263,41.7727,41.7957,95100.0
2011-10-18 15:25:00,54.41,54.53,54.36,54.42,59100.0,41.7804,41.8725,41.742,41.788,59100.0
2011-10-18 15:30:00,54.43,54.48,54.34,54.38,52400.0,41.7957,41.8341,41.7266,41.7573,52400.0
2011-10-18 15:35:00,54.38,54.53,54.32,54.37,81600.0,41.7573,41.8725,41.7112,41.7496,81600.0
2011-10-18 15:40:00,54.37,54.4,54.31,54.38,84500.0,41.7496,41.7727,41.7036,41.7573,84500.0
2011-10-18 15:45:00,54.37,54.44,54.36,54.42,70800.0,41.7496,41.8034,41.742,41.788,70800.0
2011-10-18 15:50:00,54.42,54.54,54.41,54.49,118400.0,41.788,41.8802,41.7804,41.8418,118400.0
2011-10-18 15:55:00,54.49,54.53,54.18,54.39,163500.0,41.8418,41.8725,41.6037,41.765,163500.0
2011-10-19 09:30:00,54.31,54.45,54.15,54.44,56100.0,41.7036,41.8111,41.5807,41.8034,56100.0
2011-10-19 09:35:00,54.43,54.67,54.41,54.62,12900.0,41.7957,41.98,41.7804,41.9416,12900.0
2011-10-19 09:40:00,54.65,54.66,54.27,54.35,22600.0,41.9646,41.9723,41.6729,41.7343,22600.0
2011-10-19 09:45:00,54.36,54.55,54.36,54.53,44600.0,41.742,41.8879,41.742,41.8725,44600.0
2011-10-19 09:50:00,54.52,54.54,54.42,54.48,17200.0,41.8648,41.8802,41.788,41.8341,17200.0
2011-10-19 09:55:00,54.48,54.73,54.44,54.67,34500.0,41.8341,42.0261,41.8034,41.98,34500.0
2011-10-19 10:00:00,54.67,54.71,54.56,54.63,53000.0,41.98,42.0107,41.8955,41.9493,53000.0
2011-10-19 10:05:00,54.63,54.66,54.54,54.65,23700.0,41.9493,41.9723,41.8802,41.9646,23700.0
2011-10-19 10:10:00,54.65,54.68,54.59,54.64,20700.0,41.9646,41.9877,41.9186,41.957,20700.0
2011-10-19 10:15:00,54.63,54.69,54.54,54.66,23500.0,41.9493,41.9954,41.8802,41.9723,23500.0
2011-10-19 10:20:00,54.68,54.68,54.53,54.61,26900.0,41.9877,41.9877,41.8725,41.9339,26900.0
2011-10-19 10:25:00,54.61,54.72,54.61,54.64,18200.0,41.9339,42.0184,41.9339,41.957,18200.0
2011-10-19 10:30:00,54.65,54.67,54.54,54.59,14000.0,41.9646,41.98,41.8802,41.9186,14000.0
2011-10-19 10:35:00,54.6,54.61,54.52,54.54,20300.0,41.9263,41.9339,41.8648,41.8802,20300.0
2011-10-19 10:40:00,54.56,54.59,54.51,54.51,17600.0,41.8955,41.9186,41.8571,41.8571,17600.0
2011-10-19 10:45:00,54.46,54.57,54.46,54.52,21700.0,41.8187,41.9032,41.8187,41.8648,21700.0
2011-10-19 10:50:00,54.53,54.61,54.51,54.6,15600.0,41.8725,41.9339,41.8571,41.9263,15600.0
2011-10-19 10:55:00,54.59,54.6,54.52,54.52,21200.0,41.9186,41.9263,41.8648,41.8648,21200.0
2011-10-19 11:00:00,54.52,54.55,54.49,54.52,19500.0,41.8648,41.8879,41.8418,41.8648,19500.0
2011-10-19 11:05:00,54.5,54.55,54.49,54.54,15600.0,41.8495,41.8879,41.8418,41.8802,15600.0
2011-10-19 11:10:00,54.54,54.54,54.41,54.42,18900.0,41.8802,41.8802,41.7804,41.788,18900.0
2011-10-19 11:15:00,54.41,54.43,54.27,54.3,30100.0,41.7804,41.7957,41.6729,41.6959,30100.0
2011-10-19 11:20:00,54.31,54.42,54.31,54.39,28000.0,41.7036,41.788,41.7036,41.765,28000.0
2011-10-19 11:25:00,54.39,54.57,54.39,54.56,116500.0,41.765,41.9032,41.765,41.8955,116500.0
2011-10-19 11:30:00,54.56,54.61,54.55,54.57,12800.0,41.8955,41.9339,41.8879,41.9032,12800.0
2011-10-19 11:35:00,54.58,54.62,54.58,54.59,32400.0,41.9109,41.9416,41.9109,41.9186,32400.0
2011-10-19 11:40:00,54.59,54.61,54.56,54.57,30500.0,41.9186,41.9339,41.8955,41.9032,30500.0
2011-10-19 11:45:00,54.57,54.57,54.49,54.52,17300.0,41.9032,41.9032,41.8418,41.8648,17300.0
2011-10-19 11:50:00,54.5,54.55,54.49,54.49,19800.0,41.8495,41.8879,41.8418,41.8418,19800.0
2011-10-19 11:55:00,54.49,54.5,54.45,54.46,12300.0,41.8418,41.8495,41.8111,41.8187,12300.0
2011-10-19 12:00:00,54.46,54.5,54.44,54.46,15400.0,41.8187,41.8495,41.8034,41.8187,15400.0
2011-10-19 12:05:00,54.47,54.52,54.41,54.48,14800.0,41.8264,41.8648,41.7804,41.8341,14800.0
2011-10-19 12:10:00,54.46,54.5,54.44,54.5,11600.0,41.8187,41.8495,41.8034,41.8495,11600.0
2011-10-19 12:15:00,54.5,54.55,54.48,54.53,11900.0,41.8495,41.8879,41.8341,41.8725,11900.0
2011-10-19 12:20:00,54.53,54.6,54.49,54.6,26100.0,41.8725,41.9263,41.8418,41.9263,26100.0
2011-10-19 12:25:00,54.6,54.6,54.53,54.53,10900.0,41.9263,41.9263,41.8725,41.8725,10900.0
2011-10-19 12:30:00,54.53,54.56,54.51,54.53,10300.0,41.8725,41.8955,41.8571,41.8725,10300.0
2011-10-19 12:35:00,54.53,54.61,54.53,54.59,21100.0,41.8725,41.9339,41.8725,41.9186,21100.0
2011-10-19 12:40:00,54.59,54.61,54.54,54.59,27800.0,41.9186,41.9339,41.8802,41.9186,27800.0
2011-10-19 12:45:00,54.59,54.59,54.55,54.56,11900.0,41.9186,41.9186,41.8879,41.8955,11900.0
2011-10-19 12:50:00,54.56,54.61,54.55,54.59,22300.0,41.8955,41.9339,41.8879,41.9186,22300.0
2011-10-19 12:55:00,54.59,54.62,54.56,54.56,14500.0,41.9186,41.9416,41.8955,41.8955,14500.0
2011-10-19 13:00:00,54.56,54.62,54.55,54.6,30000.0,41.8955,41.9416,41.8879,41.9263,30000.0
2011-10-19 13:05:00,54.6,54.61,54.57,54.58,19600.0,41.9263,41.9339,41.9032,41.9109,19600.0
2011-10-19 13:10:00,54.58,54.61,54.57,54.58,20700.0,41.9109,41.9339,41.9032,41.9109,20700.0
2011-10-19 13:15:00,54.59,54.61,54.53,54.55,22800.0,41.9186,41.9339,41.8725,41.8879,22800.0
2011-10-19 13:20:00,54.56,54.6,54.54,54.59,28000.0,41.8955,41.9263,41.8802,41.9186,28000.0
2011-10-19 13:25:00,54.59,54.6,54.53,54.53,21900.0,41.9186,41.9263,41.8725,41.8725,21900.0
2011-10-19 13:30:00,54.52,54.55,54.5,54.55,13000.0,41.8648,41.8879,41.8495,41.8879,13000.0
2011-10-19 13:35:00,54.55,54.59,54.55,54.55,17900.0,41.8879,41.9186,41.8879,41.8879,17900.0
2011-10-19 13:40:00,54.55,54.57,54.53,54.53,12400.0,41.8879,41.9032,41.8725,41.8725,12400.0
2011-10-19 13:45:00,54.53,54.54,54.5,54.53,10300.0,41.8725,41.8802,41.8495,41.8725,10300.0
2011-10-19 13:50:00,54.52,54.53,54.49,54.49,22500.0,41.8648,41.8725,41.8418,41.8418,22500.0
2011-10-19 13:55:00,54.49,54.5,54.44,54.5,113000.0,41.8418,41.8495,41.8034,41.8495,113000.0
2011-10-19 14:00:00,54.5,54.52,54.44,54.45,23300.0,41.8495,41.8648,41.8034,41.8111,23300.0
2011-10-19 14:05:00,54.43,54.45,54.33,54.36,57700.0,41.7957,41.8111,41.7189,41.742,57700.0
2011-10-19 14:10:00,54.35,54.4,54.29,54.3,27900.0,41.7343,41.7727,41.6882,41.6959,27900.0
2011-10-19 14:15:00,54.29,54.39,54.27,54.27,24900.0,41.6882,41.765,41.6729,41.6729,24900.0
2011-10-19 14:20:00,54.27,54.31,54.18,54.22,36900.0,41.6729,41.7036,41.6037,41.6345,36900.0
2011-10-19 14:25:00,54.22,54.24,54.17,54.19,23500.0,41.6345,41.6498,41.5961,41.6114,23500.0
2011-10-19 14:30:00,54.2,54.22,54.14,54.18,17200.0,41.6191,41.6345,41.573,41.6037,17200.0
2011-10-19 14:35:00,54.19,54.27,54.18,54.23,21300.0,41.6114,41.6729,41.6037,41.6421,21300.0
2011-10-19 14:40:00,54.23,54.24,54.12,54.21,22100.0,41.6421,41.6498,41.5577,41.6268,22100.0
2011-10-19 14:45:00,54.22,54.44,54.2,54.37,55700.0,41.6345,41.8034,41.6191,41.7496,55700.0
2011-10-19 14:50:00,54.36,54.38,54.25,54.25,49400.0,41.742,41.7573,41.6575,41.6575,49400.0
2011-10-19 14:55:00,54.23,54.25,54.14,54.16,26200.0,41.6421,41.6575,41.573,41.5884,26200.0
2011-10-19 15:00:00,54.16,54.2,54.1,54.11,36200.0,41.5884,41.6191,41.5423,41.55,36200.0
2011-10-19 15:05:00,54.11,54.23,54.04,54.19,33600.0,41.55,41.6421,41.4962,41.6114,33600.0
2011-10-19 15:10:00,54.19,54.22,54.09,54.17,43800.0,41.6114,41.6345,41.5346,41.5961,43800.0
2011-10-19 15:15:00,54.18,54.32,54.18,54.26,31000.0,41.6037,41.7112,41.6037,41.6652,31000.0
2011-10-19 15:20:00,54.25,54.29,54.19,54.21,36700.0,41.6575,41.6882,41.6114,41.6268,36700.0
2011-10-19 15:25:00,54.21,54.22,54.08,54.08,32600.0,41.6268,41.6345,41.527,41.527,32600.0
2011-10-19 15:30:00,54.07,54.27,54.05,54.24,34300.0,41.5193,41.6729,41.5039,41.6498,34300.0
2011-10-19 15:35:00,54.23,54.23,54.02,54.05,38400.0,41.6421,41.6421,41.4809,41.5039,38400.0
2011-10-19 15:40:00,54.06,54.3,54.0,54.22,60900.0,41.5116,41.6959,41.4655,41.6345,60900.0
2011-10-19 15:45:00,54.22,54.32,54.12,54.29,42700.0,41.6345,41.7112,41.5577,41.6882,42700.0
2011-10-19 15:50:00,54.29,54.3,54.1,54.14,45300.0,41.6882,41.6959,41.5423,41.573,45300.0
2011-10-19 15:55:00,54.15,54.18,54.05,54.1,57700.0,41.5807,41.6037,41.5039,41.5423,57700.0
2011-10-20 09:30:00,54.34,54.44,53.88,53.95,62100.0,41.7266,41.8034,41.3734,41.4271,62100.0
2011-10-20 09:35:00,53.95,54.14,53.94,54.13,18300.0,41.4271,41.573,41.4195,41.5653,18300.0
2011-10-20 09:40:00,54.11,54.25,54.03,54.25,27800.0,41.55,41.6575,41.4886,41.6575,27800.0
2011-10-20 09:45:00,54.23,54.46,54.23,54.31,22700.0,41.6421,41.8187,41.6421,41.7036,22700.0
2011-10-20 09:50:00,54.31,54.37,54.06,54.08,16300.0,41.7036,41.7496,41.5116,41.527,16300.0
2011-10-20 09:55:00,54.09,54.23,54.04,54.15,17200.0,41.5346,41.6421,41.4962,41.5807,17200.0
2011-10-20 10:00:00,54.17,54.47,54.15,54.26,35800.0,41.5961,41.8264,41.5807,41.6652,35800.0
2011-10-20 10:05:00,54.26,54.27,54.13,54.27,23000.0,41.6652,41.6729,41.5653,41.6729,23000.0
2011-10-20 10:10:00,54.3,54.46,54.3,54.41,16600.0,41.6959,41.8187,41.6959,41.7804,16600.0
2011-10-20 10:15:00,54.4,54.41,54.18,54.21,23400.0,41.7727,41.7804,41.6037,41.6268,23400.0
2011-10-20 10:20:00,54.22,54.26,54.06,54.07,33000.0,41.6345,41.6652,41.5116,41.5193,33000.0
2011-10-20 10:25:00,54.09,54.12,54.01,54.08,33100.0,41.5346,41.5577,41.4732,41.527,33100.0
2011-10-20 10:30:00,54.08,54.11,53.96,54.09,25400.0,41.527,41.55,41.4348,41.5346,25400.0
2011-10-20 10:35:00,54.08,54.12,53.98,54.11,17300.0,41.527,41.5577,41.4502,41.55,17300.0
2011-10-20 10:40:00,54.12,54.12,53.96,53.99,10800.0,41.5577,41.5577,41.4348,41.4578,10800.0
2011-10-20 10:45:00,54.0,54.01,53.9,53.93,11300.0,41.4655,41.4732,41.3887,41.4118,11300.0
2011-10-20 10:50:00,53.92,54.01,53.89,53.94,12600.0,41.4041,41.4732,41.3811,41.4195,12600.0
2011-10-20 10:55:00,53.92,53.95,53.83,53.83,15300.0,41.4041,41.4271,41.335,41.335,15300.0
2011-10-20 11:00:00,53.77,53.78,53.69,53.69,20200.0,41.2889,41.2966,41.2275,41.2275,20200.0
2011-10-20 11:05:00,53.67,53.87,53.65,53.85,18200.0,41.2121,41.3657,41.1968,41.3503,18200.0
2011-10-20 11:10:00,53.86,53.87,53.73,53.78,13300.0,41.358,41.3657,41.2582,41.2966,13300.0
2011-10-20 11:15:00,53.78,53.78,53.64,53.64,11500.0,41.2966,41.2966,41.1891,41.1891,11500.0
2011-10-20 11:20:00,53.64,53.85,53.64,53.84,11000.0,41.1891,41.3503,41.1891,41.3427,11000.0
2011-10-20 11:25:00,53.85,53.96,53.82,53.95,11500.0,41.3503,41.4348,41.3273,41.4271,11500.0
2011-10-20 11:30:00,53.94,53.94,53.88,53.92,9700.0,41.4195,41.4195,41.3734,41.4041,9700.0
2011-10-20 11:35:00,53.93,54.02,53.89,53.89,16300.0,41.4118,41.4809,41.3811,41.3811,16300.0
2011-10-20 11:40:00,53.88,53.91,53.78,53.8,20000.0,41.3734,41.3964,41.2966,41.3119,20000.0
2011-10-20 11:45:00,53.82,53.88,53.71,53.77,14000.0,41.3273,41.3734,41.2428,41.2889,14000.0
2011-10-20 11:50:00,53.77,53.77,53.62,53.63,15100.0,41.2889,41.2889,41.1737,41.1814,15100.0
2011-10-20 11:55:00,53.63,53.64,53.53,53.6,15400.0,41.1814,41.1891,41.1046,41.1584,15400.0
2011-10-20 12:00:00,53.61,53.61,53.54,53.58,14200.0,41.166,41.166,41.1123,41.143,14200.0
2011-10-20 12:05:00,53.57,53.64,53.53,53.56,14100.0,41.1353,41.1891,41.1046,41.1277,14100.0
2011-10-20 12:10:00,53.55,53.66,53.54,53.66,8600.0,41.12,41.2044,41.1123,41.2044,8600.0
2011-10-20 12:15:00,53.68,53.76,53.65,53.65,30200.0,41.2198,41.2812,41.1968,41.1968,30200.0
2011-10-20 12:20:00,53.64,53.77,53.64,53.73,20400.0,41.1891,41.2889,41.1891,41.2582,20400.0
2011-10-20 12:25:00,53.74,53.77,53.65,53.73,7600.0,41.2659,41.2889,41.1968,41.2582,7600.0
2011-10-20 12:30:00,53.76,53.85,53.71,53.84,11100.0,41.2812,41.3503,41.2428,41.3427,11100.0
2011-10-20 12:35:00,53.83,53.83,53.78,53.81,9200.0,41.335,41.335,41.2966,41.3196,9200.0
2011-10-20 12:40:00,53.82,53.82,53.73,53.74,9900.0,41.3273,41.3273,41.2582,41.2659,9900.0
2011-10-20 12:45:00,53.76,53.83,53.76,53.79,8500.0,41.2812,41.335,41.2812,41.3043,8500.0
2011-10-20 12:50:00,53.8,53.83,53.76,53.83,7800.0,41.3119,41.335,41.2812,41.335,7800.0
2011-10-20 12:55:00,53.84,54.03,53.83,53.97,14600.0,41.3427,41.4886,41.335,41.4425,14600.0
2011-10-20 13:00:00,53.96,53.98,53.88,53.88,8900.0,41.4348,41.4502,41.3734,41.3734,8900.0
2011-10-20 13:05:00,53.87,54.02,53.87,53.94,9900.0,41.3657,41.4809,41.3657,41.4195,9900.0
2011-10-20 13:10:00,53.94,53.99,53.88,53.88,13700.0,41.4195,41.4578,41.3734,41.3734,13700.0
2011-10-20 13:15:00,53.88,54.04,53.86,54.01,20300.0,41.3734,41.4962,41.358,41.4732,20300.0
2011-10-20 13:20:00,54.01,54.11,54.01,54.09,24100.0,41.4732,41.55,41.4732,41.5346,24100.0
2011-10-20 13:25:00,54.06,54.24,54.06,54.1,25600.0,41.5116,41.6498,41.5116,41.5423,25600.0
2011-10-20 13:30:00,54.1,54.2,54.07,54.07,15900.0,41.5423,41.6191,41.5193,41.5193,15900.0
2011-10-20 13:35:00,54.08,54.17,54.08,54.11,18200.0,41.527,41.5961,41.527,41.55,18200.0
2011-10-20 13:40:00,54.12,54.19,54.02,54.03,24600.0,41.5577,41.6114,41.4809,41.4886,24600.0
2011-10-20 13:45:00,54.04,54.23,54.03,54.15,31600.0,41.4962,41.6421,41.4886,41.5807,31600.0
2011-10-20 13:50:00,54.15,54.3,54.15,54.24,19700.0,41.5807,41.6959,41.5807,41.6498,19700.0
2011-10-20 13:55:00,54.26,54.27,54.13,54.14,14000.0,41.6652,41.6729,41.5653,41.573,14000.0
2011-10-20 14:00:00,54.14,54.25,54.06,54.12,20600.0,41.573,41.6575,41.5116,41.5577,20600.0
2011-10-20 14:05:00,54.12,54.12,54.06,54.06,13000.0,41.5577,41.5577,41.5116,41.5116,13000.0
2011-10-20 14:10:00,54.07,54.1,54.01,54.04,21400.0,41.5193,41.5423,41.4732,41.4962,21400.0
2011-10-20 14:15:00,54.05,54.09,53.98,54.02,23900.0,41.5039,41.5346,41.4502,41.4809,23900.0
2011-10-20 14:20:00,54.02,54.05,53.97,54.03,25900.0,41.4809,41.5039,41.4425,41.4886,25900.0
2011-10-20 14:25:00,54.05,54.09,54.03,54.04,11200.0,41.5039,41.5346,41.4886,41.4962,11200.0
2011-10-20 14:30:00,54.05,54.1,54.01,54.05,9700.0,41.5039,41.5423,41.4732,41.5039,9700.0
2011-10-20 14:35:00,54.04,54.32,54.04,54.31,20000.0,41.4962,41.7112,41.4962,41.7036,20000.0
2011-10-20 14:40:00,54.3,54.34,54.25,54.27,16300.0,41.6959,41.7266,41.6575,41.6729,16300.0
2011-10-20 14:45:00,54.3,54.32,54.21,54.27,20900.0,41.6959,41.7112,41.6268,41.6729,20900.0
2011-10-20 14:50:00,54.28,54.35,54.26,54.29,38200.0,41.6805,41.7343,41.6652,41.6882,38200.0
2011-10-20 14:55:00,54.29,54.31,54.21,54.24,49100.0,41.6882,41.7036,41.6268,41.6498,49100.0
2011-10-20 15:00:00,54.24,54.25,54.18,54.19,26800.0,41.6498,41.6575,41.6037,41.6114,26800.0
2011-10-20 15:05:00,54.19,54.26,54.16,54.26,20900.0,41.6114,41.6652,41.5884,41.6652,20900.0
2011-10-20 15:10:00,54.25,54.26,54.22,54.25,19900.0,41.6575,41.6652,41.6345,41.6575,19900.0
2011-10-20 15:15:00,54.25,54.28,54.16,54.28,16500.0,41.6575,41.6805,41.5884,41.6805,16500.0
2011-10-20 15:20:00,54.28,54.28,54.09,54.22,29100.0,41.6805,41.6805,41.5346,41.6345,29100.0
2011-10-20 15:25:00,54.22,54.23,54.08,54.14,17000.0,41.6345,41.6421,41.527,41.573,17000.0
2011-10-20 15:30:00,54.14,54.21,54.1,54.15,33800.0,41.573,41.6268,41.5423,41.5807,33800.0
2011-10-20 15:35:00,54.15,54.17,54.04,54.04,25300.0,41.5807,41.5961,41.4962,41.4962,25300.0
2011-10-20 15:40:00,54.05,54.14,54.05,54.12,42100.0,41.5039,41.573,41.5039,41.5577,42100.0
2011-10-20 15:45:00,54.12,54.14,54.08,54.14,59700.0,41.5577,41.573,41.527,41.573,59700.0
2011-10-20 15:50:00,54.14,54.17,54.06,54.09,46600.0,41.573,41.5961,41.5116,41.5346,46600.0
2011-10-20 15:55:00,54.09,54.12,54.01,54.09,86300.0,41.5346,41.5577,41.4732,41.5346,86300.0
2011-10-21 09:30:00,54.66,54.85,54.63,54.78,240200.0,41.9723,42.1182,41.9493,42.0645,240200.0
2011-10-21 09:35:00,54.79,54.91,54.78,54.87,16000.0,42.0721,42.1643,42.0645,42.1336,16000.0
2011-10-21 09:40:00,54.87,55.06,54.79,55.04,19400.0,42.1336,42.2795,42.0721,42.2641,19400.0
2011-10-21 09:45:00,55.03,55.27,54.96,55.12,29800.0,42.2564,42.4407,42.2027,42.3255,29800.0
2011-10-21 09:50:00,55.12,55.19,55.01,55.02,30100.0,42.3255,42.3793,42.2411,42.2488,30100.0
2011-10-21 09:55:00,55.02,55.11,54.96,55.01,16500.0,42.2488,42.3179,42.2027,42.2411,16500.0
2011-10-21 10:00:00,55.0,55.06,54.84,54.84,46200.0,42.2334,42.2795,42.1105,42.1105,46200.0
2011-10-21 10:05:00,54.84,54.84,54.77,54.82,30000.0,42.1105,42.1105,42.0568,42.0952,30000.0
2011-10-21 10:10:00,54.82,54.82,54.74,54.82,26600.0,42.0952,42.0952,42.0338,42.0952,26600.0
2011-10-21 10:15:00,54.83,54.93,54.76,54.89,46700.0,42.1029,42.1797,42.0491,42.1489,46700.0
2011-10-21 10:20:00,54.92,55.02,54.91,54.92,18000.0,42.172,42.2488,42.1643,42.172,18000.0
2011-10-21 10:25:00,54.94,54.96,54.87,54.93,18600.0,42.1873,42.2027,42.1336,42.1797,18600.0
2011-10-21 10:30:00,54.94,55.11,54.94,55.08,24200.0,42.1873,42.3179,42.1873,42.2948,24200.0
2011-10-21 10:35:00,55.08,55.21,55.08,55.16,12000.0,42.2948,42.3947,42.2948,42.3563,12000.0
2011-10-21 10:40:00,55.16,55.25,55.11,55.21,19700.0,42.3563,42.4254,42.3179,42.3947,19700.0
2011-10-21 10:45:00,55.22,55.35,55.22,55.35,17400.0,42.4023,42.5022,42.4023,42.5022,17400.0
2011-10-21 10:50:00,55.36,55.37,55.3,55.35,21400.0,42.5098,42.5175,42.4638,42.5022,21400.0
2011-10-21 10:55:00,55.35,55.4,55.26,55.4,22800.0,42.5022,42.5406,42.4331,42.5406,22800.0
2011-10-21 11:00:00,55.4,55.47,55.39,55.42,19100.0,42.5406,42.5943,42.5329,42.5559,19100.0
2011-10-21 11:05:00,55.42,55.49,55.41,55.45,19500.0,42.5559,42.6097,42.5482,42.5789,19500.0
2011-10-21 11:10:00,55.45,55.46,55.36,55.37,27100.0,42.5789,42.5866,42.5098,42.5175,27100.0
2011-10-21 11:15:00,55.35,55.48,55.35,55.44,36800.0,42.5022,42.602,42.5022,42.5713,36800.0
2011-10-21 11:20:00,55.44,55.46,55.36,55.42,39900.0,42.5713,42.5866,42.5098,42.5559,39900.0
2011-10-21 11:25:00,55.42,55.46,55.41,55.44,17800.0,42.5559,42.5866,42.5482,42.5713,17800.0
2011-10-21 11:30:00,55.44,55.44,55.36,55.37,7500.0,42.5713,42.5713,42.5098,42.5175,7500.0
2011-10-21 11:35:00,55.34,55.36,55.23,55.24,8500.0,42.4945,42.5098,42.41,42.4177,8500.0
2011-10-21 11:40:00,55.24,55.41,55.22,55.37,14500.0,42.4177,42.5482,42.4023,42.5175,14500.0
2011-10-21 11:45:00,55.38,55.48,55.37,55.45,8400.0,42.5252,42.602,42.5175,42.5789,8400.0
2011-10-21 11:50:00,55.46,55.6,55.46,55.59,12700.0,42.5866,42.6941,42.5866,42.6865,12700.0
2011-10-21 11:55:00,55.59,55.66,55.55,55.58,18900.0,42.6865,42.7402,42.6557,42.6788,18900.0
2011-10-21 12:00:00,55.58,55.6,55.54,55.57,22200.0,42.6788,42.6941,42.6481,42.6711,22200.0
2011-10-21 12:05:00,55.58,55.59,55.56,55.56,9000.0,42.6788,42.6865,42.6634,42.6634,9000.0
2011-10-21 12:10:00,55.57,55.65,55.56,55.62,14000.0,42.6711,42.7325,42.6634,42.7095,14000.0
2011-10-21 12:15:00,55.62,55.64,55.54,55.54,8700.0,42.7095,42.7248,42.6481,42.6481,8700.0
2011-10-21 12:20:00,55.52,55.55,55.51,55.55,9800.0,42.6327,42.6557,42.625,42.6557,9800.0
2011-10-21 12:25:00,55.55,55.58,55.52,55.58,8700.0,42.6557,42.6788,42.6327,42.6788,8700.0
2011-10-21 12:30:00,55.57,55.57,55.51,55.52,10500.0,42.6711,42.6711,42.625,42.6327,10500.0
2011-10-21 12:35:00,55.52,55.53,55.43,55.47,9500.0,42.6327,42.6404,42.5636,42.5943,9500.0
2011-10-21 12:40:00,55.47,55.49,55.39,55.41,12300.0,42.5943,42.6097,42.5329,42.5482,12300.0
2011-10-21 12:45:00,55.4,55.43,55.38,55.4,9900.0,42.5406,42.5636,42.5252,42.5406,9900.0
2011-10-21 12:50:00,55.4,55.41,55.37,55.41,11100.0,42.5406,42.5482,42.5175,42.5482,11100.0
2011-10-21 12:55:00,55.4,55.41,55.38,55.39,5500.0,42.5406,42.5482,42.5252,42.5329,5500.0
2011-10-21 13:00:00,55.37,55.37,55.31,55.31,8500.0,42.5175,42.5175,42.4714,42.4714,8500.0
2011-10-21 13:05:00,55.32,55.35,55.31,55.35,6000.0,42.4791,42.5022,42.4714,42.5022,6000.0
2011-10-21 13:10:00,55.35,55.37,55.29,55.36,24500.0,42.5022,42.5175,42.4561,42.5098,24500.0
2011-10-21 13:15:00,55.37,55.38,55.28,55.31,21200.0,42.5175,42.5252,42.4484,42.4714,21200.0
2011-10-21 13:20:00,55.31,55.36,55.29,55.35,7200.0,42.4714,42.5098,42.4561,42.5022,7200.0
2011-10-21 13:25:00,55.35,55.35,55.21,55.22,10500.0,42.5022,42.5022,42.3947,42.4023,10500.0
2011-10-21 13:30:00,55.21,55.28,55.19,55.28,7800.0,42.3947,42.4484,42.3793,42.4484,7800.0
2011-10-21 13:35:00,55.26,55.31,55.22,55.24,5800.0,42.4331,42.4714,42.4023,42.4177,5800.0
2011-10-21 13:40:00,55.23,55.28,55.18,55.21,33800.0,42.41,42.4484,42.3716,42.3947,33800.0
2011-10-21 13:45:00,55.21,55.29,55.15,55.27,12000.0,42.3947,42.4561,42.3486,42.4407,12000.0
2011-10-21 13:50:00,55.27,55.28,55.22,55.27,10100.0,42.4407,42.4484,42.4023,42.4407,10100.0
2011-10-21 13:55:00,55.27,55.29,55.22,55.23,8700.0,42.4407,42.4561,42.4023,42.41,8700.0
2011-10-21 14:00:00,55.23,55.43,55.21,55.4,18500.0,42.41,42.5636,42.3947,42.5406,18500.0
2011-10-21 14:05:00,55.42,55.5,55.39,55.46,18900.0,42.5559,42.6173,42.5329,42.5866,18900.0
2011-10-21 14:10:00,55.46,55.5,55.42,55.47,16700.0,42.5866,42.6173,42.5559,42.5943,16700.0
2011-10-21 14:15:00,55.48,55.53,55.45,55.49,16100.0,42.602,42.6404,42.5789,42.6097,16100.0
2011-10-21 14:20:00,55.49,55.56,55.48,55.55,16000.0,42.6097,42.6634,42.602,42.6557,16000.0
2011-10-21 14:25:00,55.56,55.56,55.5,55.52,14600.0,42.6634,42.6634,42.6173,42.6327,14600.0
2011-10-21 14:30:00,55.51,55.51,55.44,55.44,9500.0,42.625,42.625,42.5713,42.5713,9500.0
2011-10-21 14:35:00,55.46,55.56,55.44,55.54,12700.0,42.5866,42.6634,42.5713,42.6481,12700.0
2011-10-21 14:40:00,55.53,55.66,55.5,55.59,14800.0,42.6404,42.7402,42.6173,42.6865,14800.0
2011-10-21 14:45:00,55.58,55.67,55.57,55.6,13500.0,42.6788,42.7479,42.6711,42.6941,13500.0
2011-10-21 14:50:00,55.6,55.64,55.55,55.61,20200.0,42.6941,42.7248,42.6557,42.7018,20200.0
2011-10-21 14:55:00,55.6,55.73,55.56,55.71,18000.0,42.6941,42.794,42.6634,42.7786,18000.0
2011-10-21 15:00:00,55.71,55.77,55.56,55.59,71600.0,42.7786,42.8247,42.6634,42.6865,71600.0
2011-10-21 15:05:00,55.61,55.71,55.61,55.68,14900.0,42.7018,42.7786,42.7018,42.7556,14900.0
2011-10-21 15:10:00,55.7,55.75,55.68,55.7,22700.0,42.7709,42.8093,42.7556,42.7709,22700.0
2011-10-21 15:15:00,55.69,55.72,55.6,55.64,49500.0,42.7632,42.7863,42.6941,42.7248,49500.0
2011-10-21 15:20:00,55.65,55.75,55.63,55.74,23500.0,42.7325,42.8093,42.7172,42.8016,23500.0
2011-10-21 15:25:00,55.74,55.74,55.68,55.68,16400.0,42.8016,42.8016,42.7556,42.7556,16400.0
2011-10-21 15:30:00,55.66,55.68,55.62,55.63,22300.0,42.7402,42.7556,42.7095,42.7172,22300.0
2011-10-21 15:35:00,55.63,55.63,55.55,55.56,21700.0,42.7172,42.7172,42.6557,42.6634,21700.0
2011-10-21 15:40:00,55.57,55.62,55.53,55.53,25300.0,42.6711,42.7095,42.6404,42.6404,25300.0
2011-10-21 15:45:00,55.54,55.64,55.51,55.64,31400.0,42.6481,42.7248,42.625,42.7248,31400.0
2011-10-21 15:50:00,55.63,55.81,55.61,55.78,52300.0,42.7172,42.8554,42.7018,42.8323,52300.0
2011-10-21 15:55:00,55.78,55.82,55.67,55.82,80600.0,42.8323,42.8631,42.7479,42.8631,80600.0
2011-10-24 09:30:00,55.65,56.0,55.65,55.92,31500.0,42.7325,43.0013,42.7325,42.9399,31500.0
2011-10-24 09:35:00,55.93,55.98,55.67,55.9,14600.0,42.9475,42.9859,42.7479,42.9245,14600.0
2011-10-24 09:40:00,55.94,55.99,55.85,55.9,21800.0,42.9552,42.9936,42.8861,42.9245,21800.0
2011-10-24 09:45:00,55.89,55.95,55.81,55.95,42200.0,42.9168,42.9629,42.8554,42.9629,42200.0
2011-10-24 09:50:00,55.91,55.99,55.86,55.92,13800.0,42.9322,42.9936,42.8938,42.9399,13800.0
2011-10-24 09:55:00,55.91,55.95,55.9,55.93,10000.0,42.9322,42.9629,42.9245,42.9475,10000.0
2011-10-24 10:00:00,55.93,56.0,55.89,55.96,24900.0,42.9475,43.0013,42.9168,42.9706,24900.0
2011-10-24 10:05:00,55.95,56.14,55.95,56.14,21700.0,42.9629,43.1088,42.9629,43.1088,21700.0
2011-10-24 10:10:00,56.17,56.23,56.11,56.19,17200.0,43.1318,43.1779,43.0858,43.1472,17200.0
2011-10-24 10:15:00,56.19,56.27,56.16,56.26,11300.0,43.1472,43.2086,43.1241,43.2009,11300.0
2011-10-24 10:20:00,56.27,56.3,56.16,56.25,14700.0,43.2086,43.2316,43.1241,43.1933,14700.0
2011-10-24 10:25:00,56.25,56.35,56.22,56.3,9900.0,43.1933,43.27,43.1702,43.2316,9900.0
2011-10-24 10:30:00,56.3,56.31,56.13,56.21,9900.0,43.2316,43.2393,43.1011,43.1625,9900.0
2011-10-24 10:35:00,56.18,56.19,56.06,56.11,11900.0,43.1395,43.1472,43.0474,43.0858,11900.0
2011-10-24 10:40:00,56.09,56.16,56.05,56.09,13000.0,43.0704,43.1241,43.0397,43.0704,13000.0
2011-10-24 10:45:00,56.09,56.13,55.96,55.98,17800.0,43.0704,43.1011,42.9706,42.9859,17800.0
2011-10-24 10:50:00,56.0,56.08,55.97,55.98,13900.0,43.0013,43.0627,42.9782,42.9859,13900.0
2011-10-24 10:55:00,55.98,56.11,55.98,56.07,15200.0,42.9859,43.0858,42.9859,43.055,15200.0
2011-10-24 11:00:00,56.07,56.29,56.06,56.22,17300.0,43.055,43.224,43.0474,43.1702,17300.0
2011-10-24 11:05:00,56.23,56.36,56.23,56.34,16000.0,43.1779,43.2777,43.1779,43.2624,16000.0
2011-10-24 11:10:00,56.33,56.36,56.27,56.3,10600.0,43.2547,43.2777,43.2086,43.2316,10600.0
2011-10-24 11:15:00,56.29,56.36,56.27,56.36,12300.0,43.224,43.2777,43.2086,43.2777,12300.0
2011-10-24 11:20:00,56.36,56.47,56.35,56.42,12500.0,43.2777,43.3622,43.27,43.3238,12500.0
2011-10-24 11:25:00,56.43,56.43,56.32,56.35,16300.0,43.3315,43.3315,43.247,43.27,16300.0
2011-10-24 11:30:00,56.34,56.39,56.29,56.33,12800.0,43.2624,43.3008,43.224,43.2547,12800.0
2011-10-24 11:35:00,56.33,56.37,56.29,56.34,12400.0,43.2547,43.2854,43.224,43.2624,12400.0
2011-10-24 11:40:00,56.34,56.36,56.28,56.32,22200.0,43.2624,43.2777,43.2163,43.247,22200.0
2011-10-24 11:45:00,56.32,56.38,56.28,56.29,16200.0,43.247,43.2931,43.2163,43.224,16200.0
2011-10-24 11:50:00,56.29,56.35,56.27,56.33,13500.0,43.224,43.27,43.2086,43.2547,13500.0
2011-10-24 11:55:00,56.33,56.4,56.32,56.39,14700.0,43.2547,43.3084,43.247,43.3008,14700.0
2011-10-24 12:00:00,56.39,56.41,56.34,56.4,19500.0,43.3008,43.3161,43.2624,43.3084,19500.0
2011-10-24 12:05:00,56.39,56.4,56.28,56.36,15400.0,43.3008,43.3084,43.2163,43.2777,15400.0
2011-10-24 12:10:00,56.36,56.41,56.31,56.35,18600.0,43.2777,43.3161,43.2393,43.27,18600.0
2011-10-24 12:15:00,56.35,56.38,56.32,56.36,16300.0,43.27,43.2931,43.247,43.2777,16300.0
2011-10-24 12:20:00,56.34,56.4,56.31,56.32,35200.0,43.2624,43.3084,43.2393,43.247,35200.0
2011-10-24 12:25:00,56.33,56.4,56.33,56.38,14200.0,43.2547,43.3084,43.2547,43.2931,14200.0
2011-10-24 12:30:00,56.38,56.42,56.27,56.3,16700.0,43.2931,43.3238,43.2086,43.2316,16700.0
2011-10-24 12:35:00,56.28,56.33,56.26,56.29,14300.0,43.2163,43.2547,43.2009,43.224,14300.0
2011-10-24 12:40:00,56.3,56.37,56.3,56.37,16400.0,43.2316,43.2854,43.2316,43.2854,16400.0
2011-10-24 12:45:00,56.35,56.39,56.28,56.31,10600.0,43.27,43.3008,43.2163,43.2393,10600.0
2011-10-24 12:50:00,56.32,56.4,56.29,56.36,11900.0,43.247,43.3084,43.224,43.2777,11900.0
2011-10-24 12:55:00,56.38,56.42,56.35,56.38,21000.0,43.2931,43.3238,43.27,43.2931,21000.0
2011-10-24 13:00:00,56.39,56.4,56.34,56.34,11200.0,43.3008,43.3084,43.2624,43.2624,11200.0
2011-10-24 13:05:00,56.34,56.4,56.32,56.35,13800.0,43.2624,43.3084,43.247,43.27,13800.0
2011-10-24 13:10:00,56.35,56.44,56.34,56.44,9700.0,43.27,43.3392,43.2624,43.3392,9700.0
2011-10-24 13:15:00,56.44,56.46,56.33,56.43,22600.0,43.3392,43.3545,43.2547,43.3315,22600.0
2011-10-24 13:20:00,56.44,56.51,56.42,56.47,18900.0,43.3392,43.3929,43.3238,43.3622,18900.0
2011-10-24 13:25:00,56.48,56.53,56.44,56.46,16100.0,43.3699,43.4083,43.3392,43.3545,16100.0
2011-10-24 13:30:00,56.44,56.55,56.44,56.55,9400.0,43.3392,43.4236,43.3392,43.4236,9400.0
2011-10-24 13:35:00,56.56,56.62,56.52,56.62,43100.0,43.4313,43.4774,43.4006,43.4774,43100.0
2011-10-24 13:40:00,56.62,56.66,56.59,56.6,33600.0,43.4774,43.5081,43.4543,43.462,33600.0
2011-10-24 13:45:00,56.62,56.73,56.61,56.66,31700.0,43.4774,43.5618,43.4697,43.5081,31700.0
2011-10-24 13:50:00,56.67,56.72,56.62,56.72,74100.0,43.5158,43.5542,43.4774,43.5542,74100.0
2011-10-24 13:55:00,56.74,56.78,56.73,56.73,35400.0,43.5695,43.6002,43.5618,43.5618,35400.0
2011-10-24 14:00:00,56.73,56.74,56.65,56.67,21600.0,43.5618,43.5695,43.5004,43.5158,21600.0
2011-10-24 14:05:00,56.64,56.68,56.63,56.63,15400.0,43.4927,43.5234,43.485,43.485,15400.0
2011-10-24 14:10:00,56.63,56.63,56.57,56.58,21700.0,43.485,43.485,43.439,43.4467,21700.0
2011-10-24 14:15:00,56.57,56.59,56.45,56.47,37200.0,43.439,43.4543,43.3468,43.3622,37200.0
2011-10-24 14:20:00,56.48,56.54,56.48,56.51,22300.0,43.3699,43.4159,43.3699,43.3929,22300.0
2011-10-24 14:25:00,56.51,56.58,56.5,56.58,16700.0,43.3929,43.4467,43.3852,43.4467,16700.0
2011-10-24 14:30:00,56.59,56.66,56.59,56.64,12700.0,43.4543,43.5081,43.4543,43.4927,12700.0
2011-10-24 14:35:00,56.64,56.7,56.64,56.68,27600.0,43.4927,43.5388,43.4927,43.5234,27600.0
2011-10-24 14:40:00,56.67,56.68,56.55,56.59,15100.0,43.5158,43.5234,43.4236,43.4543,15100.0
2011-10-24 14:45:00,56.61,56.66,56.57,56.6,19400.0,43.4697,43.5081,43.439,43.462,19400.0
2011-10-24 14:50:00,56.6,56.65,56.58,56.62,16100.0,43.462,43.5004,43.4467,43.4774,16100.0
2011-10-24 14:55:00,56.61,56.68,56.59,56.67,17600.0,43.4697,43.5234,43.4543,43.5158,17600.0
2011-10-24 15:00:00,56.67,56.7,56.6,56.62,32600.0,43.5158,43.5388,43.462,43.4774,32600.0
2011-10-24 15:05:00,56.62,56.63,56.47,56.48,37400.0,43.4774,43.485,43.3622,43.3699,37400.0
2011-10-24 15:10:00,56.47,56.48,56.4,56.41,32600.0,43.3622,43.3699,43.3084,43.3161,32600.0
2011-10-24 15:15:00,56.43,56.43,56.34,56.35,59100.0,43.3315,43.3315,43.2624,43.27,59100.0
2011-10-24 15:20:00,56.37,56.37,56.3,56.31,46700.0,43.2854,43.2854,43.2316,43.2393,46700.0
2011-10-24 15:25:00,56.32,56.42,56.31,56.38,34500.0,43.247,43.3238,43.2393,43.2931,34500.0
2011-10-24 15:30:00,56.38,56.44,56.38,56.38,29900.0,43.2931,43.3392,43.2931,43.2931,29900.0
2011-10-24 15:35:00,56.39,56.45,56.35,56.43,44500.0,43.3008,43.3468,43.27,43.3315,44500.0
2011-10-24 15:40:00,56.41,56.42,56.34,56.35,50400.0,43.3161,43.3238,43.2624,43.27,50400.0
2011-10-24 15:45:00,56.35,56.39,56.2,56.22,76000.0,43.27,43.3008,43.1549,43.1702,76000.0
2011-10-24 15:50:00,56.24,56.31,56.18,56.31,70100.0,43.1856,43.2393,43.1395,43.2393,70100.0
2011-10-24 15:55:00,56.3,56.37,56.23,56.35,122300.0,43.2316,43.2854,43.1779,43.27,122300.0
2011-10-25 09:30:00,56.28,56.3,55.97,56.01,36700.0,43.2163,43.2316,42.9782,43.009,36700.0
2011-10-25 09:35:00,55.94,56.16,55.89,56.08,45400.0,42.9552,43.1241,42.9168,43.0627,45400.0
2011-10-25 09:40:00,56.07,56.24,56.07,56.12,31600.0,43.055,43.1856,43.055,43.0934,31600.0
2011-10-25 09:45:00,56.12,56.24,56.01,56.14,24700.0,43.0934,43.1856,43.009,43.1088,24700.0
2011-10-25 09:50:00,56.14,56.23,55.98,56.22,17000.0,43.1088,43.1779,42.9859,43.1702,17000.0
2011-10-25 09:55:00,56.27,56.33,56.15,56.2,14100.0,43.2086,43.2547,43.1165,43.1549,14100.0
2011-10-25 10:00:00,56.2,56.21,55.92,55.96,55300.0,43.1549,43.1625,42.9399,42.9706,55300.0
2011-10-25 10:05:00,56.0,56.08,55.88,56.04,33400.0,43.0013,43.0627,42.9091,43.032,33400.0
2011-10-25 10:10:00,56.04,56.12,55.99,56.06,26500.0,43.032,43.0934,42.9936,43.0474,26500.0
2011-10-25 10:15:00,56.05,56.24,56.0,56.21,47800.0,43.0397,43.1856,43.0013,43.1625,47800.0
2011-10-25 10:20:00,56.25,56.34,56.22,56.28,19200.0,43.1933,43.2624,43.1702,43.2163,19200.0
2011-10-25 10:25:00,56.28,56.38,56.23,56.31,20400.0,43.2163,43.2931,43.1779,43.2393,20400.0
2011-10-25 10:30:00,56.3,56.39,56.23,56.37,78800.0,43.2316,43.3008,43.1779,43.2854,78800.0
2011-10-25 10:35:00,56.38,56.49,56.2,56.49,66300.0,43.2931,43.3775,43.1549,43.3775,66300.0
2011-10-25 10:40:00,56.49,56.52,56.46,56.48,12600.0,43.3775,43.4006,43.3545,43.3699,12600.0
2011-10-25 10:45:00,56.47,56.49,56.32,56.4,151700.0,43.3622,43.3775,43.247,43.3084,151700.0
2011-10-25 10:50:00,56.4,56.51,56.36,56.49,40600.0,43.3084,43.3929,43.2777,43.3775,40600.0
2011-10-25 10:55:00,56.49,56.5,56.41,56.44,22100.0,43.3775,43.3852,43.3161,43.3392,22100.0
2011-10-25 11:00:00,56.44,56.48,56.4,56.44,157000.0,43.3392,43.3699,43.3084,43.3392,157000.0
2011-10-25 11:05:00,56.43,56.46,56.39,56.39,66000.0,43.3315,43.3545,43.3008,43.3008,66000.0
2011-10-25 11:10:00,56.4,56.49,56.39,56.48,78000.0,43.3084,43.3775,43.3008,43.3699,78000.0
2011-10-25 11:15:00,56.48,56.48,56.28,56.29,36600.0,43.3699,43.3699,43.2163,43.224,36600.0
2011-10-25 11:20:00,56.29,56.36,56.29,56.35,18900.0,43.224,43.2777,43.224,43.27,18900.0
2011-10-25 11:25:00,56.36,56.48,56.36,56.48,18500.0,43.2777,43.3699,43.2777,43.3699,18500.0
2011-10-25 11:30:00,56.46,56.54,56.43,56.43,19600.0,43.3545,43.4159,43.3315,43.3315,19600.0
2011-10-25 11:35:00,56.45,56.59,56.45,56.59,27900.0,43.3468,43.4543,43.3468,43.4543,27900.0
2011-10-25 11:40:00,56.6,56.68,56.59,56.65,46000.0,43.462,43.5234,43.4543,43.5004,46000.0
2011-10-25 11:45:00,56.64,56.67,56.6,56.64,32400.0,43.4927,43.5158,43.462,43.4927,32400.0
2011-10-25 11:50:00,56.64,56.7,56.61,56.69,14400.0,43.4927,43.5388,43.4697,43.5311,14400.0
2011-10-25 11:55:00,56.69,56.74,56.68,56.72,17400.0,43.5311,43.5695,43.5234,43.5542,17400.0
2011-10-25 12:00:00,56.71,56.73,56.69,56.71,26300.0,43.5465,43.5618,43.5311,43.5465,26300.0
2011-10-25 12:05:00,56.7,56.95,56.7,56.93,36900.0,43.5388,43.7308,43.5388,43.7154,36900.0
2011-10-25 12:10:00,56.92,56.94,56.91,56.92,33300.0,43.7077,43.7231,43.7001,43.7077,33300.0
2011-10-25 12:15:00,56.93,56.95,56.92,56.93,28800.0,43.7154,43.7308,43.7077,43.7154,28800.0
2011-10-25 12:20:00,56.92,56.94,56.88,56.88,27300.0,43.7077,43.7231,43.677,43.677,27300.0
2011-10-25 12:25:00,56.88,56.89,56.82,56.88,77600.0,43.677,43.6847,43.6309,43.677,77600.0
2011-10-25 12:30:00,56.88,56.89,56.82,56.82,26500.0,43.677,43.6847,43.6309,43.6309,26500.0
2011-10-25 12:35:00,56.83,56.84,56.73,56.73,8000.0,43.6386,43.6463,43.5618,43.5618,8000.0
2011-10-25 12:40:00,56.73,56.73,56.56,56.61,29100.0,43.5618,43.5618,43.4313,43.4697,29100.0
2011-10-25 12:45:00,56.6,56.6,56.45,56.48,16900.0,43.462,43.462,43.3468,43.3699,16900.0
2011-10-25 12:50:00,56.5,56.63,56.5,56.55,35900.0,43.3852,43.485,43.3852,43.4236,35900.0
2011-10-25 12:55:00,56.55,56.57,56.54,56.56,15500.0,43.4236,43.439,43.4159,43.4313,15500.0
2011-10-25 13:00:00,56.56,56.65,56.54,56.59,18000.0,43.4313,43.5004,43.4159,43.4543,18000.0
2011-10-25 13:05:00,56.58,56.69,56.58,56.67,51000.0,43.4467,43.5311,43.4467,43.5158,51000.0
2011-10-25 13:10:00,56.67,56.68,56.62,56.66,49000.0,43.5158,43.5234,43.4774,43.5081,49000.0
2011-10-25 13:15:00,56.67,56.72,56.66,56.71,11700.0,43.5158,43.5542,43.5081,43.5465,11700.0
2011-10-25 13:20:00,56.71,56.78,56.68,56.73,22700.0,43.5465,43.6002,43.5234,43.5618,22700.0
2011-10-25 13:25:00,56.73,56.76,56.66,56.72,11100.0,43.5618,43.5849,43.5081,43.5542,11100.0
2011-10-25 13:30:00,56.7,56.72,56.54,56.55,14000.0,43.5388,43.5542,43.4159,43.4236,14000.0
2011-10-25 13:35:00,56.57,56.64,56.5,56.62,77100.0,43.439,43.4927,43.3852,43.4774,77100.0
2011-10-25 13:40:00,56.64,56.73,56.63,56.71,18300.0,43.4927,43.5618,43.485,43.5465,18300.0
2011-10-25 13:45:00,56.73,56.83,56.73,56.83,21200.0,43.5618,43.6386,43.5618,43.6386,21200.0
2011-10-25 13:50:00,56.82,56.92,56.8,56.89,49700.0,43.6309,43.7077,43.6156,43.6847,49700.0
2011-10-25 13:55:00,56.89,56.92,56.85,56.91,33100.0,43.6847,43.7077,43.654,43.7001,33100.0
2011-10-25 14:00:00,56.91,56.92,56.73,56.8,24000.0,43.7001,43.7077,43.5618,43.6156,24000.0
2011-10-25 14:05:00,56.82,56.97,56.81,56.96,21000.0,43.6309,43.7461,43.6233,43.7384,21000.0
2011-10-25 14:10:00,56.95,56.95,56.85,56.87,24200.0,43.7308,43.7308,43.654,43.6693,24200.0
2011-10-25 14:15:00,56.86,56.96,56.86,56.95,16100.0,43.6617,43.7384,43.6617,43.7308,16100.0
2011-10-25 14:20:00,56.96,56.98,56.9,56.94,26400.0,43.7384,43.7538,43.6924,43.7231,26400.0
2011-10-25 14:25:00,56.94,57.0,56.89,56.97,27200.0,43.7231,43.7692,43.6847,43.7461,27200.0
2011-10-25 14:30:00,56.98,57.05,56.95,56.98,36500.0,43.7538,43.8076,43.7308,43.7538,36500.0
2011-10-25 14:35:00,56.97,57.03,56.95,56.96,22800.0,43.7461,43.7922,43.7308,43.7384,22800.0
2011-10-25 14:40:00,56.97,57.2,56.95,57.18,34900.0,43.7461,43.9227,43.7308,43.9074,34900.0
2011-10-25 14:45:00,57.16,57.17,57.06,57.11,13200.0,43.892,43.8997,43.8152,43.8536,13200.0
2011-10-25 14:50:00,57.1,57.16,57.01,57.02,33000.0,43.846,43.892,43.7768,43.7845,33000.0
2011-10-25 14:55:00,57.01,57.05,56.94,57.05,22500.0,43.7768,43.8076,43.7231,43.8076,22500.0
2011-10-25 15:00:00,57.06,57.09,56.99,57.0,34700.0,43.8152,43.8383,43.7615,43.7692,34700.0
2011-10-25 15:05:00,57.0,57.02,56.98,56.98,34500.0,43.7692,43.7845,43.7538,43.7538,34500.0
2011-10-25 15:10:00,56.98,57.01,56.96,56.97,43200.0,43.7538,43.7768,43.7384,43.7461,43200.0
2011-10-25 15:15:00,56.97,57.01,56.88,56.89,28800.0,43.7461,43.7768,43.677,43.6847,28800.0
2011-10-25 15:20:00,56.89,56.89,56.7,56.71,42900.0,43.6847,43.6847,43.5388,43.5465,42900.0
2011-10-25 15:25:00,56.71,56.81,56.7,56.79,39700.0,43.5465,43.6233,43.5388,43.6079,39700.0
2011-10-25 15:30:00,56.79,56.96,56.78,56.93,61300.0,43.6079,43.7384,43.6002,43.7154,61300.0
2011-10-25 15:35:00,56.94,56.98,56.82,56.88,82500.0,43.7231,43.7538,43.6309,43.677,82500.0
2011-10-25 15:40:00,56.88,56.93,56.83,56.9,69300.0,43.677,43.7154,43.6386,43.6924,69300.0
2011-10-25 15:45:00,56.91,56.91,56.75,56.75,105400.0,43.7001,43.7001,43.5772,43.5772,105400.0
2011-10-25 15:50:00,56.75,56.77,56.54,56.63,86700.0,43.5772,43.5926,43.4159,43.485,86700.0
2011-10-25 15:55:00,56.61,56.64,56.48,56.62,71900.0,43.4697,43.4927,43.3699,43.4774,71900.0
2011-10-26 09:30:00,56.29,56.85,53.88,56.83,78800.0,43.224,43.654,41.3734,43.6386,78800.0
2011-10-26 09:35:00,56.81,56.85,55.25,55.39,84900.0,43.6233,43.654,42.4254,42.5329,84900.0
2011-10-26 09:40:00,55.39,56.18,55.39,56.01,74700.0,42.5329,43.1395,42.5329,43.009,74700.0
2011-10-26 09:45:00,55.98,56.1,55.77,55.86,41000.0,42.9859,43.0781,42.8247,42.8938,41000.0
2011-10-26 09:50:00,55.85,56.17,55.6,56.17,65200.0,42.8861,43.1318,42.6941,43.1318,65200.0
2011-10-26 09:55:00,56.17,56.42,56.04,56.37,52500.0,43.1318,43.3238,43.032,43.2854,52500.0
2011-10-26 10:00:00,56.36,56.54,56.21,56.5,61600.0,43.2777,43.4159,43.1625,43.3852,61600.0
2011-10-26 10:05:00,56.47,56.48,56.01,56.01,36600.0,43.3622,43.3699,43.009,43.009,36600.0
2011-10-26 10:10:00,56.0,56.04,55.69,55.75,98100.0,43.0013,43.032,42.7632,42.8093,98100.0
2011-10-26 10:15:00,55.74,56.14,55.67,56.12,60100.0,42.8016,43.1088,42.7479,43.0934,60100.0
2011-10-26 10:20:00,56.12,56.26,55.87,56.26,31600.0,43.0934,43.2009,42.9015,43.2009,31600.0
2011-10-26 10:25:00,56.28,56.29,56.05,56.2,25000.0,43.2163,43.224,43.0397,43.1549,25000.0
2011-10-26 10:30:00,56.19,56.19,55.85,56.0,41900.0,43.1472,43.1472,42.8861,43.0013,41900.0
2011-10-26 10:35:00,56.01,56.19,55.95,55.98,25600.0,43.009,43.1472,42.9629,42.9859,25600.0
2011-10-26 10:40:00,55.97,55.98,55.72,55.76,47300.0,42.9782,42.9859,42.7863,42.817,47300.0
2011-10-26 10:45:00,55.76,55.77,55.6,55.6,58900.0,42.817,42.8247,42.6941,42.6941,58900.0
2011-10-26 10:50:00,55.6,55.71,55.55,55.69,49500.0,42.6941,42.7786,42.6557,42.7632,49500.0
2011-10-26 10:55:00,55.7,55.8,55.59,55.63,60000.0,42.7709,42.8477,42.6865,42.7172,60000.0
2011-10-26 11:00:00,55.63,55.81,55.62,55.76,41700.0,42.7172,42.8554,42.7095,42.817,41700.0
2011-10-26 11:05:00,55.75,55.81,55.71,55.76,37100.0,42.8093,42.8554,42.7786,42.817,37100.0
2011-10-26 11:10:00,55.77,55.89,55.71,55.78,35800.0,42.8247,42.9168,42.7786,42.8323,35800.0
2011-10-26 11:15:00,55.78,55.8,55.6,55.71,31800.0,42.8323,42.8477,42.6941,42.7786,31800.0
2011-10-26 11:20:00,55.71,55.72,55.47,55.58,39500.0,42.7786,42.7863,42.5943,42.6788,39500.0
2011-10-26 11:25:00,55.58,55.69,55.56,55.58,34300.0,42.6788,42.7632,42.6634,42.6788,34300.0
2011-10-26 11:30:00,55.57,55.61,55.52,55.56,23700.0,42.6711,42.7018,42.6327,42.6634,23700.0
2011-10-26 11:35:00,55.56,55.58,55.47,55.49,20200.0,42.6634,42.6788,42.5943,42.6097,20200.0
2011-10-26 11:40:00,55.47,55.77,55.47,55.67,35300.0,42.5943,42.8247,42.5943,42.7479,35300.0
2011-10-26 11:45:00,55.67,55.67,55.48,55.52,33400.0,42.7479,42.7479,42.602,42.6327,33400.0
2011-10-26 11:50:00,55.52,55.64,55.52,55.6,44300.0,42.6327,42.7248,42.6327,42.6941,44300.0
2011-10-26 11:55:00,55.6,55.65,55.6,55.63,23400.0,42.6941,42.7325,42.6941,42.7172,23400.0
2011-10-26 12:00:00,55.64,55.81,55.64,55.75,17900.0,42.7248,42.8554,42.7248,42.8093,17900.0
2011-10-26 12:05:00,55.75,55.77,55.53,55.61,52900.0,42.8093,42.8247,42.6404,42.7018,52900.0
2011-10-26 12:10:00,55.61,55.61,55.53,55.54,22800.0,42.7018,42.7018,42.6404,42.6481,22800.0
2011-10-26 12:15:00,55.53,55.69,55.52,55.69,14200.0,42.6404,42.7632,42.6327,42.7632,14200.0
2011-10-26 12:20:00,55.68,55.79,55.68,55.79,21300.0,42.7556,42.84,42.7556,42.84,21300.0
2011-10-26 12:25:00,55.79,55.79,55.48,55.5,60800.0,42.84,42.84,42.602,42.6173,60800.0
2011-10-26 12:30:00,55.5,55.51,55.33,55.36,63800.0,42.6173,42.625,42.4868,42.5098,63800.0
2011-10-26 12:35:00,55.36,55.5,55.34,55.48,17400.0,42.5098,42.6173,42.4945,42.602,17400.0
2011-10-26 12:40:00,55.48,55.49,55.32,55.38,16700.0,42.602,42.6097,42.4791,42.5252,16700.0
2011-10-26 12:45:00,55.38,55.5,55.38,55.5,19700.0,42.5252,42.6173,42.5252,42.6173,19700.0
2011-10-26 12:50:00,55.5,55.5,55.3,55.45,24600.0,42.6173,42.6173,42.4638,42.5789,24600.0
2011-10-26 12:55:00,55.46,55.47,55.32,55.38,20200.0,42.5866,42.5943,42.4791,42.5252,20200.0
2011-10-26 13:00:00,55.38,55.39,55.2,55.22,31800.0,42.5252,42.5329,42.387,42.4023,31800.0
2011-10-26 13:05:00,55.19,55.21,55.05,55.06,30600.0,42.3793,42.3947,42.2718,42.2795,30600.0
2011-10-26 13:10:00,55.07,55.1,55.06,55.1,20300.0,42.2872,42.3102,42.2795,42.3102,20300.0
2011-10-26 13:15:00,55.1,55.1,55.02,55.1,32800.0,42.3102,42.3102,42.2488,42.3102,32800.0
2011-10-26 13:20:00,55.1,55.21,55.0,55.07,31600.0,42.3102,42.3947,42.2334,42.2872,31600.0
2011-10-26 13:25:00,55.07,55.19,55.05,55.19,15000.0,42.2872,42.3793,42.2718,42.3793,15000.0
2011-10-26 13:30:00,55.2,55.45,55.2,55.44,15600.0,42.387,42.5789,42.387,42.5713,15600.0
2011-10-26 13:35:00,55.44,55.6,55.42,55.56,35600.0,42.5713,42.6941,42.5559,42.6634,35600.0
2011-10-26 13:40:00,55.55,55.55,55.34,55.37,18300.0,42.6557,42.6557,42.4945,42.5175,18300.0
2011-10-26 13:45:00,55.37,55.58,55.36,55.5,16500.0,42.5175,42.6788,42.5098,42.6173,16500.0
2011-10-26 13:50:00,55.5,55.65,55.32,55.44,30700.0,42.6173,42.7325,42.4791,42.5713,30700.0
2011-10-26 13:55:00,55.44,55.58,55.37,55.47,27900.0,42.5713,42.6788,42.5175,42.5943,27900.0
2011-10-26 14:00:00,55.51,55.63,55.49,55.56,26900.0,42.625,42.7172,42.6097,42.6634,26900.0
2011-10-26 14:05:00,55.56,55.65,55.42,55.63,30400.0,42.6634,42.7325,42.5559,42.7172,30400.0
2011-10-26 14:10:00,55.63,55.68,55.58,55.63,24800.0,42.7172,42.7556,42.6788,42.7172,24800.0
2011-10-26 14:15:00,55.62,55.62,55.47,55.48,17300.0,42.7095,42.7095,42.5943,42.602,17300.0
2011-10-26 14:20:00,55.48,55.6,55.48,55.58,18700.0,42.602,42.6941,42.602,42.6788,18700.0
2011-10-26 14:25:00,55.6,55.7,55.6,55.67,14300.0,42.6941,42.7709,42.6941,42.7479,14300.0
2011-10-26 14:30:00,55.68,55.77,55.64,55.71,16500.0,42.7556,42.8247,42.7248,42.7786,16500.0
2011-10-26 14:35:00,55.7,55.73,55.61,55.73,17200.0,42.7709,42.794,42.7018,42.794,17200.0
2011-10-26 14:40:00,55.72,55.72,55.52,55.59,25400.0,42.7863,42.7863,42.6327,42.6865,25400.0
2011-10-26 14:45:00,55.61,55.64,55.5,55.55,14900.0,42.7018,42.7248,42.6173,42.6557,14900.0
2011-10-26 14:50:00,55.54,55.55,55.45,55.49,15000.0,42.6481,42.6557,42.5789,42.6097,15000.0
2011-10-26 14:55:00,55.49,55.53,55.36,55.36,20000.0,42.6097,42.6404,42.5098,42.5098,20000.0
2011-10-26 15:00:00,55.4,55.65,55.39,55.6,34100.0,42.5406,42.7325,42.5329,42.6941,34100.0
2011-10-26 15:05:00,55.65,55.7,55.56,55.66,27600.0,42.7325,42.7709,42.6634,42.7402,27600.0
2011-10-26 15:10:00,55.66,55.8,55.63,55.8,25200.0,42.7402,42.8477,42.7172,42.8477,25200.0
2011-10-26 15:15:00,55.79,55.8,55.67,55.67,18300.0,42.84,42.8477,42.7479,42.7479,18300.0
2011-10-26 15:20:00,55.63,55.74,55.63,55.73,21800.0,42.7172,42.8016,42.7172,42.794,21800.0
2011-10-26 15:25:00,55.73,55.8,55.68,55.8,27500.0,42.794,42.8477,42.7556,42.8477,27500.0
2011-10-26 15:30:00,55.78,55.86,55.68,55.82,66100.0,42.8323,42.8938,42.7556,42.8631,66100.0
2011-10-26 15:35:00,55.82,55.83,55.67,55.72,43300.0,42.8631,42.8707,42.7479,42.7863,43300.0
2011-10-26 15:40:00,55.74,55.88,55.73,55.83,46200.0,42.8016,42.9091,42.794,42.8707,46200.0
2011-10-26 15:45:00,55.83,55.83,55.56,55.6,39600.0,42.8707,42.8707,42.6634,42.6941,39600.0
2011-10-26 15:50:00,55.61,55.69,55.56,55.62,38600.0,42.7018,42.7632,42.6634,42.7095,38600.0
2011-10-26 15:55:00,55.6,55.62,55.49,55.6,93800.0,42.6941,42.7095,42.6097,42.6941,93800.0
2011-10-27 09:30:00,57.38,57.38,57.05,57.25,29900.0,44.061,44.061,43.8076,43.9611,29900.0
2011-10-27 09:35:00,57.22,57.25,56.87,57.07,52600.0,43.9381,43.9611,43.6693,43.8229,52600.0
2011-10-27 09:40:00,57.07,57.18,56.95,56.99,58700.0,43.8229,43.9074,43.7308,43.7615,58700.0
2011-10-27 09:45:00,56.98,57.09,56.94,56.99,32100.0,43.7538,43.8383,43.7231,43.7615,32100.0
2011-10-27 09:50:00,56.99,56.99,56.61,56.61,51800.0,43.7615,43.7615,43.4697,43.4697,51800.0
2011-10-27 09:55:00,56.61,56.85,56.57,56.75,58900.0,43.4697,43.654,43.439,43.5772,58900.0
2011-10-27 10:00:00,56.7,56.85,56.62,56.68,38600.0,43.5388,43.654,43.4774,43.5234,38600.0
2011-10-27 10:05:00,56.68,56.8,56.63,56.79,30400.0,43.5234,43.6156,43.485,43.6079,30400.0
2011-10-27 10:10:00,56.78,56.79,56.66,56.75,25800.0,43.6002,43.6079,43.5081,43.5772,25800.0
2011-10-27 10:15:00,56.75,56.83,56.75,56.82,19500.0,43.5772,43.6386,43.5772,43.6309,19500.0
2011-10-27 10:20:00,56.82,56.82,56.64,56.64,21300.0,43.6309,43.6309,43.4927,43.4927,21300.0
2011-10-27 10:25:00,56.64,56.64,56.32,56.34,40900.0,43.4927,43.4927,43.247,43.2624,40900.0
2011-10-27 10:30:00,56.34,56.34,56.26,56.3,53100.0,43.2624,43.2624,43.2009,43.2316,53100.0
2011-10-27 10:35:00,56.3,56.31,56.2,56.23,34600.0,43.2316,43.2393,43.1549,43.1779,34600.0
2011-10-27 10:40:00,56.23,56.27,56.22,56.27,43300.0,43.1779,43.2086,43.1702,43.2086,43300.0
2011-10-27 10:45:00,56.25,56.41,56.23,56.28,31500.0,43.1933,43.3161,43.1779,43.2163,31500.0
2011-10-27 10:50:00,56.28,56.39,56.22,56.39,25900.0,43.2163,43.3008,43.1702,43.3008,25900.0
2011-10-27 10:55:00,56.39,56.55,56.39,56.55,15000.0,43.3008,43.4236,43.3008,43.4236,15000.0
2011-10-27 11:00:00,56.55,56.64,56.35,56.37,65300.0,43.4236,43.4927,43.27,43.2854,65300.0
2011-10-27 11:05:00,56.36,56.52,56.36,56.52,26500.0,43.2777,43.4006,43.2777,43.4006,26500.0
2011-10-27 11:10:00,56.52,56.67,56.51,56.67,10400.0,43.4006,43.5158,43.3929,43.5158,10400.0
2011-10-27 11:15:00,56.68,56.71,56.62,56.62,10000.0,43.5234,43.5465,43.4774,43.4774,10000.0
2011-10-27 11:20:00,56.63,56.63,56.6,56.61,5300.0,43.485,43.485,43.462,43.4697,5300.0
2011-10-27 11:25:00,56.6,56.71,56.58,56.7,12900.0,43.462,43.5465,43.4467,43.5388,12900.0
2011-10-27 11:30:00,56.69,56.72,56.63,56.69,12500.0,43.5311,43.5542,43.485,43.5311,12500.0
2011-10-27 11:35:00,56.69,56.76,56.69,56.73,16700.0,43.5311,43.5849,43.5311,43.5618,16700.0
2011-10-27 11:40:00,56.71,56.74,56.68,56.7,18600.0,43.5465,43.5695,43.5234,43.5388,18600.0
2011-10-27 11:45:00,56.68,56.75,56.68,56.75,12900.0,43.5234,43.5772,43.5234,43.5772,12900.0
2011-10-27 11:50:00,56.75,56.91,56.75,56.91,16400.0,43.5772,43.7001,43.5772,43.7001,16400.0
2011-10-27 11:55:00,56.9,57.0,56.85,56.93,30600.0,43.6924,43.7692,43.654,43.7154,30600.0
2011-10-27 12:00:00,56.92,57.1,56.92,57.05,19000.0,43.7077,43.846,43.7077,43.8076,19000.0
2011-10-27 12:05:00,57.06,57.12,57.05,57.08,14000.0,43.8152,43.8613,43.8076,43.8306,14000.0
2011-10-27 12:10:00,57.07,57.1,57.03,57.05,8400.0,43.8229,43.846,43.7922,43.8076,8400.0
2011-10-27 12:15:00,57.03,57.06,57.03,57.06,8500.0,43.7922,43.8152,43.7922,43.8152,8500.0
2011-10-27 12:20:00,57.06,57.06,56.92,56.94,20500.0,43.8152,43.8152,43.7077,43.7231,20500.0
2011-10-27 12:25:00,56.94,56.96,56.87,56.87,12100.0,43.7231,43.7384,43.6693,43.6693,12100.0
2011-10-27 12:30:00,56.88,56.95,56.87,56.94,9500.0,43.677,43.7308,43.6693,43.7231,9500.0
2011-10-27 12:35:00,56.94,56.97,56.93,56.96,10400.0,43.7231,43.7461,43.7154,43.7384,10400.0
2011-10-27 12:40:00,56.96,57.01,56.94,56.99,9000.0,43.7384,43.7768,43.7231,43.7615,9000.0
2011-10-27 12:45:00,57.0,57.07,56.99,57.03,14900.0,43.7692,43.8229,43.7615,43.7922,14900.0
2011-10-27 12:50:00,57.02,57.03,56.9,56.95,10500.0,43.7845,43.7922,43.6924,43.7308,10500.0
2011-10-27 12:55:00,56.96,57.01,56.96,57.0,6600.0,43.7384,43.7768,43.7384,43.7692,6600.0
2011-10-27 13:00:00,57.01,57.1,57.01,57.09,19300.0,43.7768,43.846,43.7768,43.8383,19300.0
2011-10-27 13:05:00,57.09,57.1,57.05,57.05,16300.0,43.8383,43.846,43.8076,43.8076,16300.0
2011-10-27 13:10:00,57.06,57.2,57.06,57.18,14600.0,43.8152,43.9227,43.8152,43.9074,14600.0
2011-10-27 13:15:00,57.17,57.18,56.88,57.05,63700.0,43.8997,43.9074,43.677,43.8076,63700.0
2011-10-27 13:20:00,57.04,57.11,57.04,57.07,6900.0,43.7999,43.8536,43.7999,43.8229,6900.0
2011-10-27 13:25:00,57.09,57.17,57.08,57.15,17000.0,43.8383,43.8997,43.8306,43.8843,17000.0
2011-10-27 13:30:00,57.14,57.18,57.12,57.15,6900.0,43.8767,43.9074,43.8613,43.8843,6900.0
2011-10-27 13:35:00,57.13,57.18,57.11,57.16,11900.0,43.869,43.9074,43.8536,43.892,11900.0
2011-10-27 13:40:00,57.17,57.21,57.15,57.21,13900.0,43.8997,43.9304,43.8843,43.9304,13900.0
2011-10-27 13:45:00,57.21,57.22,57.18,57.19,10900.0,43.9304,43.9381,43.9074,43.9151,10900.0
2011-10-27 13:50:00,57.2,57.27,57.19,57.27,14500.0,43.9227,43.9765,43.9151,43.9765,14500.0
2011-10-27 13:55:00,57.28,57.36,57.25,57.36,16000.0,43.9842,44.0456,43.9611,44.0456,16000.0
2011-10-27 14:00:00,57.36,57.42,57.33,57.39,18000.0,44.0456,44.0917,44.0226,44.0686,18000.0
2011-10-27 14:05:00,57.38,57.42,57.35,57.36,13900.0,44.061,44.0917,44.0379,44.0456,13900.0
2011-10-27 14:10:00,57.36,57.38,57.32,57.38,17000.0,44.0456,44.061,44.0149,44.061,17000.0
2011-10-27 14:15:00,57.38,57.46,57.38,57.43,16500.0,44.061,44.1224,44.061,44.0994,16500.0
2011-10-27 14:20:00,57.42,57.5,57.41,57.48,14400.0,44.0917,44.1531,44.084,44.1377,14400.0
2011-10-27 14:25:00,57.49,57.52,57.38,57.5,17600.0,44.1454,44.1685,44.061,44.1531,17600.0
2011-10-27 14:30:00,57.51,57.54,57.44,57.52,29300.0,44.1608,44.1838,44.107,44.1685,29300.0
2011-10-27 14:35:00,57.54,57.66,57.49,57.64,15300.0,44.1838,44.276,44.1454,44.2606,15300.0
2011-10-27 14:40:00,57.65,57.75,57.63,57.72,44100.0,44.2683,44.3451,44.2529,44.322,44100.0
2011-10-27 14:45:00,57.72,57.79,57.65,57.65,30300.0,44.322,44.3758,44.2683,44.2683,30300.0
2011-10-27 14:50:00,57.65,57.72,57.63,57.69,15400.0,44.2683,44.322,44.2529,44.299,15400.0
2011-10-27 14:55:00,57.69,57.74,57.6,57.63,19600.0,44.299,44.3374,44.2299,44.2529,19600.0
2011-10-27 15:00:00,57.64,57.78,57.62,57.77,50300.0,44.2606,44.3681,44.2452,44.3604,50300.0
2011-10-27 15:05:00,57.76,57.9,57.76,57.85,49400.0,44.3528,44.4603,44.3528,44.4219,49400.0
2011-10-27 15:10:00,57.85,57.85,57.7,57.7,23500.0,44.4219,44.4219,44.3067,44.3067,23500.0
2011-10-27 15:15:00,57.69,57.81,57.65,57.78,27900.0,44.299,44.3911,44.2683,44.3681,27900.0
2011-10-27 15:20:00,57.78,57.97,57.78,57.96,44000.0,44.3681,44.514,44.3681,44.5063,44000.0
2011-10-27 15:25:00,57.96,57.97,57.81,57.81,27500.0,44.5063,44.514,44.3911,44.3911,27500.0
2011-10-27 15:30:00,57.81,57.83,57.72,57.73,32600.0,44.3911,44.4065,44.322,44.3297,32600.0
2011-10-27 15:35:00,57.73,57.84,57.73,57.79,85200.0,44.3297,44.4142,44.3297,44.3758,85200.0
2011-10-27 15:40:00,57.79,57.94,57.78,57.91,80900.0,44.3758,44.491,44.3681,44.4679,80900.0
2011-10-27 15:45:00,57.89,57.89,57.63,57.71,68600.0,44.4526,44.4526,44.2529,44.3144,68600.0
2011-10-27 15:50:00,57.72,57.72,57.53,57.53,79900.0,44.322,44.322,44.1761,44.1761,79900.0
2011-10-27 15:55:00,57.53,57.69,57.44,57.65,123400.0,44.1761,44.299,44.107,44.2683,123400.0
2011-10-28 09:30:00,57.73,57.73,57.48,57.6,51600.0,44.3297,44.3297,44.1377,44.2299,51600.0
2011-10-28 09:35:00,57.6,57.65,57.52,57.6,25000.0,44.2299,44.2683,44.1685,44.2299,25000.0
2011-10-28 09:40:00,57.67,57.69,57.52,57.61,16100.0,44.2836,44.299,44.1685,44.2376,16100.0
2011-10-28 09:45:00,57.61,57.73,57.46,57.52,16200.0,44.2376,44.3297,44.1224,44.1685,16200.0
2011-10-28 09:50:00,57.52,57.53,57.32,57.4,16500.0,44.1685,44.1761,44.0149,44.0763,16500.0
2011-10-28 09:55:00,57.44,57.74,57.41,57.72,26500.0,44.107,44.3374,44.084,44.322,26500.0
2011-10-28 10:00:00,57.71,57.78,57.59,57.6,19200.0,44.3144,44.3681,44.2222,44.2299,19200.0
2011-10-28 10:05:00,57.58,57.61,57.44,57.49,22000.0,44.2145,44.2376,44.107,44.1454,22000.0
2011-10-28 10:10:00,57.48,57.65,57.39,57.39,51100.0,44.1377,44.2683,44.0686,44.0686,51100.0
2011-10-28 10:15:00,57.34,57.41,57.31,57.34,24400.0,44.0302,44.084,44.0072,44.0302,24400.0
2011-10-28 10:20:00,57.33,57.38,57.29,57.34,28400.0,44.0226,44.061,43.9918,44.0302,28400.0
2011-10-28 10:25:00,57.34,57.42,57.31,57.37,26400.0,44.0302,44.0917,44.0072,44.0533,26400.0
2011-10-28 10:30:00,57.39,57.54,57.39,57.5,10400.0,44.0686,44.1838,44.0686,44.1531,10400.0
2011-10-28 10:35:00,57.49,57.54,57.44,57.53,13300.0,44.1454,44.1838,44.107,44.1761,13300.0
2011-10-28 10:40:00,57.53,57.53,57.4,57.41,9400.0,44.1761,44.1761,44.0763,44.084,9400.0
2011-10-28 10:45:00,57.41,57.41,57.33,57.35,8100.0,44.084,44.084,44.0226,44.0379,8100.0
2011-10-28 10:50:00,57.36,57.51,57.33,57.5,26400.0,44.0456,44.1608,44.0226,44.1531,26400.0
2011-10-28 10:55:00,57.52,57.52,57.43,57.52,16600.0,44.1685,44.1685,44.0994,44.1685,16600.0
2011-10-28 11:00:00,57.51,57.52,57.39,57.5,24100.0,44.1608,44.1685,44.0686,44.1531,24100.0
2011-10-28 11:05:00,57.47,57.58,57.44,57.55,12100.0,44.1301,44.2145,44.107,44.1915,12100.0
2011-10-28 11:10:00,57.55,57.6,57.48,57.54,10300.0,44.1915,44.2299,44.1377,44.1838,10300.0
2011-10-28 11:15:00,57.55,57.6,57.5,57.53,45400.0,44.1915,44.2299,44.1531,44.1761,45400.0
2011-10-28 11:20:00,57.53,57.59,57.49,57.49,31500.0,44.1761,44.2222,44.1454,44.1454,31500.0
2011-10-28 11:25:00,57.49,57.59,57.45,57.58,17000.0,44.1454,44.2222,44.1147,44.2145,17000.0
2011-10-28 11:30:00,57.58,57.64,57.47,57.61,35300.0,44.2145,44.2606,44.1301,44.2376,35300.0
2011-10-28 11:35:00,57.61,57.67,57.48,57.49,57700.0,44.2376,44.2836,44.1377,44.1454,57700.0
2011-10-28 11:40:00,57.48,57.53,57.43,57.43,30900.0,44.1377,44.1761,44.0994,44.0994,30900.0
2011-10-28 11:45:00,57.45,57.46,57.35,57.39,11400.0,44.1147,44.1224,44.0379,44.0686,11400.0
2011-10-28 11:50:00,57.4,57.4,57.28,57.29,24000.0,44.0763,44.0763,43.9842,43.9918,24000.0
2011-10-28 11:55:00,57.29,57.36,57.29,57.32,19000.0,43.9918,44.0456,43.9918,44.0149,19000.0
2011-10-28 12:00:00,57.31,57.47,57.31,57.42,22700.0,44.0072,44.1301,44.0072,44.0917,22700.0
2011-10-28 12:05:00,57.41,57.47,57.4,57.47,7700.0,44.084,44.1301,44.0763,44.1301,7700.0
2011-10-28 12:10:00,57.47,57.52,57.47,57.52,12300.0,44.1301,44.1685,44.1301,44.1685,12300.0
2011-10-28 12:15:00,57.52,57.52,57.36,57.36,4700.0,44.1685,44.1685,44.0456,44.0456,4700.0
2011-10-28 12:20:00,57.35,57.35,57.3,57.33,17300.0,44.0379,44.0379,43.9995,44.0226,17300.0
2011-10-28 12:25:00,57.33,57.36,57.31,57.32,15900.0,44.0226,44.0456,44.0072,44.0149,15900.0
2011-10-28 12:30:00,57.31,57.39,57.31,57.38,7400.0,44.0072,44.0686,44.0072,44.061,7400.0
2011-10-28 12:35:00,57.37,57.44,57.37,57.43,10800.0,44.0533,44.107,44.0533,44.0994,10800.0
2011-10-28 12:40:00,57.44,57.45,57.42,57.42,8300.0,44.107,44.1147,44.0917,44.0917,8300.0
2011-10-28 12:45:00,57.4,57.48,57.38,57.47,12200.0,44.0763,44.1377,44.061,44.1301,12200.0
2011-10-28 12:50:00,57.47,57.47,57.38,57.43,9900.0,44.1301,44.1301,44.061,44.0994,9900.0
2011-10-28 12:55:00,57.43,57.57,57.38,57.55,22200.0,44.0994,44.2069,44.061,44.1915,22200.0
2011-10-28 13:00:00,57.55,57.6,57.55,57.59,33900.0,44.1915,44.2299,44.1915,44.2222,33900.0
2011-10-28 13:05:00,57.58,57.6,57.48,57.5,33600.0,44.2145,44.2299,44.1377,44.1531,33600.0
2011-10-28 13:10:00,57.51,57.54,57.47,57.51,5700.0,44.1608,44.1838,44.1301,44.1608,5700.0
2011-10-28 13:15:00,57.51,57.54,57.46,57.46,6400.0,44.1608,44.1838,44.1224,44.1224,6400.0
2011-10-28 13:20:00,57.47,57.65,57.44,57.65,22900.0,44.1301,44.2683,44.107,44.2683,22900.0
2011-10-28 13:25:00,57.65,57.75,57.65,57.74,25600.0,44.2683,44.3451,44.2683,44.3374,25600.0
2011-10-28 13:30:00,57.73,57.74,57.68,57.73,11600.0,44.3297,44.3374,44.2913,44.3297,11600.0
2011-10-28 13:35:00,57.73,57.82,57.73,57.75,28600.0,44.3297,44.3988,44.3297,44.3451,28600.0
2011-10-28 13:40:00,57.72,57.78,57.63,57.63,32900.0,44.322,44.3681,44.2529,44.2529,32900.0
2011-10-28 13:45:00,57.61,57.62,57.54,57.57,15800.0,44.2376,44.2452,44.1838,44.2069,15800.0
2011-10-28 13:50:00,57.57,57.62,57.57,57.58,6900.0,44.2069,44.2452,44.2069,44.2145,6900.0
2011-10-28 13:55:00,57.61,57.74,57.58,57.7,14200.0,44.2376,44.3374,44.2145,44.3067,14200.0
2011-10-28 14:00:00,57.7,57.7,57.61,57.66,13800.0,44.3067,44.3067,44.2376,44.276,13800.0
2011-10-28 14:05:00,57.67,57.72,57.59,57.71,26600.0,44.2836,44.322,44.2222,44.3144,26600.0
2011-10-28 14:10:00,57.72,57.78,57.69,57.78,19500.0,44.322,44.3681,44.299,44.3681,19500.0
2011-10-28 14:15:00,57.8,57.8,57.68,57.71,24800.0,44.3835,44.3835,44.2913,44.3144,24800.0
2011-10-28 14:20:00,57.72,57.86,57.72,57.85,23900.0,44.322,44.4295,44.322,44.4219,23900.0
2011-10-28 14:25:00,57.85,57.94,57.84,57.93,28600.0,44.4219,44.491,44.4142,44.4833,28600.0
2011-10-28 14:30:00,57.91,57.98,57.9,57.98,26000.0,44.4679,44.5217,44.4603,44.5217,26000.0
2011-10-28 14:35:00,57.98,57.99,57.88,57.89,16600.0,44.5217,44.5294,44.4449,44.4526,16600.0
2011-10-28 14:40:00,57.89,57.96,57.89,57.91,20200.0,44.4526,44.5063,44.4526,44.4679,20200.0
2011-10-28 14:45:00,57.91,57.93,57.88,57.89,17100.0,44.4679,44.4833,44.4449,44.4526,17100.0
2011-10-28 14:50:00,57.89,57.94,57.83,57.85,17300.0,44.4526,44.491,44.4065,44.4219,17300.0
2011-10-28 14:55:00,57.85,57.9,57.8,57.9,16400.0,44.4219,44.4603,44.3835,44.4603,16400.0
2011-10-28 15:00:00,57.9,58.0,57.88,57.98,49200.0,44.4603,44.537,44.4449,44.5217,49200.0
2011-10-28 15:05:00,57.99,57.99,57.9,57.93,17300.0,44.5294,44.5294,44.4603,44.4833,17300.0
2011-10-28 15:10:00,57.94,57.94,57.84,57.86,13100.0,44.491,44.491,44.4142,44.4295,13100.0
2011-10-28 15:15:00,57.84,57.86,57.76,57.81,15500.0,44.4142,44.4295,44.3528,44.3911,15500.0
2011-10-28 15:20:00,57.82,57.88,57.79,57.79,15200.0,44.3988,44.4449,44.3758,44.3758,15200.0
2011-10-28 15:25:00,57.79,57.9,57.79,57.85,29200.0,44.3758,44.4603,44.3758,44.4219,29200.0
2011-10-28 15:30:00,57.86,57.87,57.77,57.87,30100.0,44.4295,44.4372,44.3604,44.4372,30100.0
2011-10-28 15:35:00,57.87,57.94,57.77,57.94,44800.0,44.4372,44.491,44.3604,44.491,44800.0
2011-10-28 15:40:00,57.94,58.04,57.94,58.03,98600.0,44.491,44.5678,44.491,44.5601,98600.0
2011-10-28 15:45:00,58.02,58.03,57.91,57.96,47300.0,44.5524,44.5601,44.4679,44.5063,47300.0
2011-10-28 15:50:00,57.95,58.01,57.91,57.96,56900.0,44.4986,44.5447,44.4679,44.5063,56900.0
2011-10-28 15:55:00,57.99,57.99,57.85,57.89,74300.0,44.5294,44.5294,44.4219,44.4526,74300.0
2011-10-31 09:30:00,57.1,57.24,57.05,57.08,40200.0,43.846,43.9535,43.8076,43.8306,40200.0
2011-10-31 09:35:00,57.07,57.23,57.04,57.23,11900.0,43.8229,43.9458,43.7999,43.9458,11900.0
2011-10-31 09:40:00,57.25,57.45,57.25,57.36,23400.0,43.9611,44.1147,43.9611,44.0456,23400.0
2011-10-31 09:45:00,57.31,57.45,57.29,57.45,29000.0,44.0072,44.1147,43.9918,44.1147,29000.0
2011-10-31 09:50:00,57.41,57.56,57.36,57.5,26400.0,44.084,44.1992,44.0456,44.1531,26400.0
2011-10-31 09:55:00,57.5,57.63,57.44,57.63,25900.0,44.1531,44.2529,44.107,44.2529,25900.0
2011-10-31 10:00:00,57.61,57.63,57.55,57.55,26700.0,44.2376,44.2529,44.1915,44.1915,26700.0
2011-10-31 10:05:00,57.54,57.75,57.53,57.73,31500.0,44.1838,44.3451,44.1761,44.3297,31500.0
2011-10-31 10:10:00,57.72,57.85,57.68,57.68,37800.0,44.322,44.4219,44.2913,44.2913,37800.0
2011-10-31 10:15:00,57.68,57.71,57.59,57.68,29200.0,44.2913,44.3144,44.2222,44.2913,29200.0
2011-10-31 10:20:00,57.69,57.78,57.68,57.76,48100.0,44.299,44.3681,44.2913,44.3528,48100.0
2011-10-31 10:25:00,57.76,57.98,57.76,57.97,16100.0,44.3528,44.5217,44.3528,44.514,16100.0
2011-10-31 10:30:00,57.97,58.02,57.93,58.01,40200.0,44.514,44.5524,44.4833,44.5447,40200.0
2011-10-31 10:35:00,58.0,58.01,57.96,57.99,14800.0,44.537,44.5447,44.5063,44.5294,14800.0
2011-10-31 10:40:00,57.99,58.01,57.85,57.91,16100.0,44.5294,44.5447,44.4219,44.4679,16100.0
2011-10-31 10:45:00,57.91,58.1,57.91,57.95,58500.0,44.4679,44.6138,44.4679,44.4986,58500.0
2011-10-31 10:50:00,57.96,58.16,57.95,58.05,47100.0,44.5063,44.6599,44.4986,44.5754,47100.0
2011-10-31 10:55:00,58.04,58.13,58.0,58.09,13800.0,44.5678,44.6369,44.537,44.6062,13800.0
2011-10-31 11:00:00,58.09,58.19,58.03,58.14,26500.0,44.6062,44.6829,44.5601,44.6445,26500.0
2011-10-31 11:05:00,58.14,58.19,58.12,58.16,38900.0,44.6445,44.6829,44.6292,44.6599,38900.0
2011-10-31 11:10:00,58.19,58.2,58.04,58.09,30900.0,44.6829,44.6906,44.5678,44.6062,30900.0
2011-10-31 11:15:00,58.08,58.09,57.92,58.0,22800.0,44.5985,44.6062,44.4756,44.537,22800.0
2011-10-31 11:20:00,57.99,58.09,57.99,58.09,26300.0,44.5294,44.6062,44.5294,44.6062,26300.0
2011-10-31 11:25:00,58.1,58.15,58.07,58.14,35400.0,44.6138,44.6522,44.5908,44.6445,35400.0
2011-10-31 11:30:00,58.12,58.2,58.12,58.19,30600.0,44.6292,44.6906,44.6292,44.6829,30600.0
2011-10-31 11:35:00,58.18,58.2,58.17,58.19,20700.0,44.6753,44.6906,44.6676,44.6829,20700.0
2011-10-31 11:40:00,58.18,58.27,58.18,58.27,51100.0,44.6753,44.7444,44.6753,44.7444,51100.0
2011-10-31 11:45:00,58.27,58.42,58.27,58.4,49100.0,44.7444,44.8596,44.7444,44.8442,49100.0
2011-10-31 11:50:00,58.4,58.46,58.4,58.44,14100.0,44.8442,44.8903,44.8442,44.8749,14100.0
2011-10-31 11:55:00,58.43,58.5,58.35,58.49,34700.0,44.8672,44.921,44.8058,44.9133,34700.0
2011-10-31 12:00:00,58.49,58.49,58.45,58.47,29900.0,44.9133,44.9133,44.8826,44.8979,29900.0
2011-10-31 12:05:00,58.47,58.5,58.45,58.49,27800.0,44.8979,44.921,44.8826,44.9133,27800.0
2011-10-31 12:10:00,58.5,58.59,58.49,58.57,26400.0,44.921,44.9901,44.9133,44.9747,26400.0
2011-10-31 12:15:00,58.56,58.56,58.36,58.38,21400.0,44.9671,44.9671,44.8135,44.8288,21400.0
2011-10-31 12:20:00,58.38,58.38,58.31,58.31,19600.0,44.8288,44.8288,44.7751,44.7751,19600.0
2011-10-31 12:25:00,58.3,58.31,58.21,58.25,15700.0,44.7674,44.7751,44.6983,44.729,15700.0
2011-10-31 12:30:00,58.25,58.26,58.15,58.19,15900.0,44.729,44.7367,44.6522,44.6829,15900.0
2011-10-31 12:35:00,58.19,58.22,58.13,58.2,18800.0,44.6829,44.706,44.6369,44.6906,18800.0
2011-10-31 12:40:00,58.22,58.26,58.21,58.23,16200.0,44.706,44.7367,44.6983,44.7137,16200.0
2011-10-31 12:45:00,58.22,58.26,58.17,58.24,15200.0,44.706,44.7367,44.6676,44.7213,15200.0
2011-10-31 12:50:00,58.25,58.26,58.2,58.25,14500.0,44.729,44.7367,44.6906,44.729,14500.0
2011-10-31 12:55:00,58.26,58.34,58.26,58.33,22600.0,44.7367,44.7981,44.7367,44.7904,22600.0
2011-10-31 13:00:00,58.33,58.44,58.32,58.43,22600.0,44.7904,44.8749,44.7828,44.8672,22600.0
2011-10-31 13:05:00,58.41,58.42,58.32,58.32,11700.0,44.8519,44.8596,44.7828,44.7828,11700.0
2011-10-31 13:10:00,58.33,58.41,58.33,58.39,12700.0,44.7904,44.8519,44.7904,44.8365,12700.0
2011-10-31 13:15:00,58.38,58.5,58.36,58.48,16500.0,44.8288,44.921,44.8135,44.9056,16500.0
2011-10-31 13:20:00,58.47,58.51,58.45,58.48,19500.0,44.8979,44.9287,44.8826,44.9056,19500.0
2011-10-31 13:25:00,58.47,58.48,58.44,58.47,8000.0,44.8979,44.9056,44.8749,44.8979,8000.0
2011-10-31 13:30:00,58.48,58.6,58.34,58.4,62500.0,44.9056,44.9978,44.7981,44.8442,62500.0
2011-10-31 13:35:00,58.39,58.55,58.39,58.54,22500.0,44.8365,44.9594,44.8365,44.9517,22500.0
2011-10-31 13:40:00,58.53,58.54,58.45,58.48,23500.0,44.944,44.9517,44.8826,44.9056,23500.0
2011-10-31 13:45:00,58.48,58.57,58.47,58.55,16400.0,44.9056,44.9747,44.8979,44.9594,16400.0
2011-10-31 13:50:00,58.56,58.62,58.56,58.6,14500.0,44.9671,45.0131,44.9671,44.9978,14500.0
2011-10-31 13:55:00,58.6,58.64,58.57,58.58,37700.0,44.9978,45.0285,44.9747,44.9824,37700.0
2011-10-31 14:00:00,58.58,58.59,58.52,58.56,20300.0,44.9824,44.9901,44.9363,44.9671,20300.0
2011-10-31 14:05:00,58.56,58.59,58.5,58.58,55200.0,44.9671,44.9901,44.921,44.9824,55200.0
2011-10-31 14:10:00,58.58,58.59,58.54,58.54,16800.0,44.9824,44.9901,44.9517,44.9517,16800.0
2011-10-31 14:15:00,58.54,58.56,58.49,58.56,11100.0,44.9517,44.9671,44.9133,44.9671,11100.0
2011-10-31 14:20:00,58.58,58.62,58.57,58.59,22700.0,44.9824,45.0131,44.9747,44.9901,22700.0
2011-10-31 14:25:00,58.58,58.66,58.52,58.64,21200.0,44.9824,45.0438,44.9363,45.0285,21200.0
2011-10-31 14:30:00,58.65,58.71,58.54,58.55,58100.0,45.0362,45.0822,44.9517,44.9594,58100.0
2011-10-31 14:35:00,58.54,58.55,58.4,58.42,22200.0,44.9517,44.9594,44.8442,44.8596,22200.0
2011-10-31 14:40:00,58.42,58.48,58.4,58.42,13900.0,44.8596,44.9056,44.8442,44.8596,13900.0
2011-10-31 14:45:00,58.43,58.49,58.38,58.38,34600.0,44.8672,44.9133,44.8288,44.8288,34600.0
2011-10-31 14:50:00,58.38,58.39,58.24,58.24,50600.0,44.8288,44.8365,44.7213,44.7213,50600.0
2011-10-31 14:55:00,58.25,58.34,58.25,58.32,47300.0,44.729,44.7981,44.729,44.7828,47300.0
2011-10-31 15:00:00,58.33,58.34,58.26,58.27,24900.0,44.7904,44.7981,44.7367,44.7444,24900.0
2011-10-31 15:05:00,58.25,58.27,58.18,58.18,18700.0,44.729,44.7444,44.6753,44.6753,18700.0
2011-10-31 15:10:00,58.19,58.28,58.13,58.15,20000.0,44.6829,44.752,44.6369,44.6522,20000.0
2011-10-31 15:15:00,58.13,58.17,58.05,58.06,23300.0,44.6369,44.6676,44.5754,44.5831,23300.0
2011-10-31 15:20:00,58.04,58.13,58.0,58.06,26000.0,44.5678,44.6369,44.537,44.5831,26000.0
2011-10-31 15:25:00,58.05,58.06,57.92,57.93,31400.0,44.5754,44.5831,44.4756,44.4833,31400.0
2011-10-31 15:30:00,57.92,58.01,57.88,58.0,43700.0,44.4756,44.5447,44.4449,44.537,43700.0
2011-10-31 15:35:00,58.01,58.1,58.01,58.08,49400.0,44.5447,44.6138,44.5447,44.5985,49400.0
2011-10-31 15:40:00,58.07,58.1,58.0,58.02,75100.0,44.5908,44.6138,44.537,44.5524,75100.0
2011-10-31 15:45:00,58.02,58.05,57.88,58.02,90500.0,44.5524,44.5754,44.4449,44.5524,90500.0
2011-10-31 15:50:00,58.02,58.09,57.96,58.08,92400.0,44.5524,44.6062,44.5063,44.5985,92400.0
2011-10-31 15:55:00,58.08,58.09,57.75,57.75,119600.0,44.5985,44.6062,44.3451,44.3451,119600.0
2011-11-01 09:30:00,56.26,56.44,55.56,55.64,71900.0,43.2009,43.3392,42.6634,42.7248,71900.0
2011-11-01 09:35:00,55.64,55.97,55.62,55.93,32400.0,42.7248,42.9782,42.7095,42.9475,32400.0
2011-11-01 09:40:00,55.93,56.03,55.64,55.66,32500.0,42.9475,43.0243,42.7248,42.7402,32500.0
2011-11-01 09:45:00,55.65,55.66,55.41,55.41,47600.0,42.7325,42.7402,42.5482,42.5482,47600.0
2011-11-01 09:50:00,55.39,55.56,55.33,55.53,27700.0,42.5329,42.6634,42.4868,42.6404,27700.0
2011-11-01 09:55:00,55.52,55.53,55.42,55.49,39800.0,42.6327,42.6404,42.5559,42.6097,39800.0
2011-11-01 10:00:00,55.46,55.52,55.22,55.5,40900.0,42.5866,42.6327,42.4023,42.6173,40900.0
2011-11-01 10:05:00,55.49,55.57,55.42,55.57,39400.0,42.6097,42.6711,42.5559,42.6711,39400.0
2011-11-01 10:10:00,55.58,55.85,55.52,55.79,23000.0,42.6788,42.8861,42.6327,42.84,23000.0
2011-11-01 10:15:00,55.81,55.87,55.72,55.81,22600.0,42.8554,42.9015,42.7863,42.8554,22600.0
2011-11-01 10:20:00,55.8,55.85,55.69,55.83,27200.0,42.8477,42.8861,42.7632,42.8707,27200.0
2011-11-01 10:25:00,55.83,55.95,55.81,55.83,37700.0,42.8707,42.9629,42.8554,42.8707,37700.0
2011-11-01 10:30:00,55.83,55.88,55.75,55.86,32700.0,42.8707,42.9091,42.8093,42.8938,32700.0
2011-11-01 10:35:00,55.86,55.87,55.71,55.73,34400.0,42.8938,42.9015,42.7786,42.794,34400.0
2011-11-01 10:40:00,55.72,55.76,55.62,55.63,23700.0,42.7863,42.817,42.7095,42.7172,23700.0
2011-11-01 10:45:00,55.64,55.67,55.57,55.61,19700.0,42.7248,42.7479,42.6711,42.7018,19700.0
2011-11-01 10:50:00,55.61,55.68,55.58,55.6,24800.0,42.7018,42.7556,42.6788,42.6941,24800.0
2011-11-01 10:55:00,55.6,55.69,55.52,55.55,46800.0,42.6941,42.7632,42.6327,42.6557,46800.0
2011-11-01 11:00:00,55.54,55.65,55.53,55.6,31300.0,42.6481,42.7325,42.6404,42.6941,31300.0
2011-11-01 11:05:00,55.6,55.66,55.54,55.55,24700.0,42.6941,42.7402,42.6481,42.6557,24700.0
2011-11-01 11:10:00,55.53,55.6,55.51,55.56,20800.0,42.6404,42.6941,42.625,42.6634,20800.0
2011-11-01 11:15:00,55.56,55.64,55.54,55.6,15900.0,42.6634,42.7248,42.6481,42.6941,15900.0
2011-11-01 11:20:00,55.62,55.62,55.48,55.53,13600.0,42.7095,42.7095,42.602,42.6404,13600.0
2011-11-01 11:25:00,55.52,55.63,55.46,55.46,28900.0,42.6327,42.7172,42.5866,42.5866,28900.0
2011-11-01 11:30:00,55.45,55.46,55.12,55.13,58700.0,42.5789,42.5866,42.3255,42.3332,58700.0
2011-11-01 11:35:00,55.12,55.12,55.0,55.05,64800.0,42.3255,42.3255,42.2334,42.2718,64800.0
2011-11-01 11:40:00,55.05,55.1,55.0,55.01,15700.0,42.2718,42.3102,42.2334,42.2411,15700.0
2011-11-01 11:45:00,55.01,55.13,54.91,54.97,21400.0,42.2411,42.3332,42.1643,42.2104,21400.0
2011-11-01 11:50:00,54.98,55.0,54.87,54.91,21600.0,42.218,42.2334,42.1336,42.1643,21600.0
2011-11-01 11:55:00,54.91,54.97,54.89,54.94,11900.0,42.1643,42.2104,42.1489,42.1873,11900.0
2011-11-01 12:00:00,54.93,54.93,54.84,54.9,37100.0,42.1797,42.1797,42.1105,42.1566,37100.0
2011-11-01 12:05:00,54.89,55.11,54.87,55.04,35500.0,42.1489,42.3179,42.1336,42.2641,35500.0
2011-11-01 12:10:00,55.04,55.17,55.03,55.12,19300.0,42.2641,42.3639,42.2564,42.3255,19300.0
2011-11-01 12:15:00,55.12,55.12,54.98,54.98,26100.0,42.3255,42.3255,42.218,42.218,26100.0
2011-11-01 12:20:00,54.98,54.99,54.9,54.98,27800.0,42.218,42.2257,42.1566,42.218,27800.0
2011-11-01 12:25:00,54.97,55.11,54.96,55.05,22700.0,42.2104,42.3179,42.2027,42.2718,22700.0
2011-11-01 12:30:00,55.05,55.07,54.95,55.02,17500.0,42.2718,42.2872,42.195,42.2488,17500.0
2011-11-01 12:35:00,55.03,55.04,54.9,54.94,33300.0,42.2564,42.2641,42.1566,42.1873,33300.0
2011-11-01 12:40:00,54.95,54.99,54.75,54.76,26800.0,42.195,42.2257,42.0414,42.0491,26800.0
2011-11-01 12:45:00,54.76,54.85,54.76,54.77,12900.0,42.0491,42.1182,42.0491,42.0568,12900.0
2011-11-01 12:50:00,54.75,54.8,54.66,54.69,17200.0,42.0414,42.0798,41.9723,41.9954,17200.0
2011-11-01 12:55:00,54.7,54.78,54.65,54.72,16700.0,42.003,42.0645,41.9646,42.0184,16700.0
2011-11-01 13:00:00,54.69,54.7,54.58,54.68,27600.0,41.9954,42.003,41.9109,41.9877,27600.0
2011-11-01 13:05:00,54.68,54.86,54.65,54.7,20500.0,41.9877,42.1259,41.9646,42.003,20500.0
2011-11-01 13:10:00,54.69,54.76,54.63,54.68,26900.0,41.9954,42.0491,41.9493,41.9877,26900.0
2011-11-01 13:15:00,54.68,54.75,54.65,54.69,15000.0,41.9877,42.0414,41.9646,41.9954,15000.0
2011-11-01 13:20:00,54.68,54.74,54.64,54.68,29200.0,41.9877,42.0338,41.957,41.9877,29200.0
2011-11-01 13:25:00,54.68,55.06,54.67,54.97,54000.0,41.9877,42.2795,41.98,42.2104,54000.0
2011-11-01 13:30:00,54.98,55.18,54.88,55.06,59100.0,42.218,42.3716,42.1413,42.2795,59100.0
2011-11-01 13:35:00,55.06,55.13,54.92,54.99,28700.0,42.2795,42.3332,42.172,42.2257,28700.0
2011-11-01 13:40:00,54.98,55.15,54.97,55.1,22700.0,42.218,42.3486,42.2104,42.3102,22700.0
2011-11-01 13:45:00,55.09,55.22,55.06,55.07,25000.0,42.3025,42.4023,42.2795,42.2872,25000.0
2011-11-01 13:50:00,55.09,55.25,55.09,55.2,76000.0,42.3025,42.4254,42.3025,42.387,76000.0
2011-11-01 13:55:00,55.17,55.18,55.0,55.15,74500.0,42.3639,42.3716,42.2334,42.3486,74500.0
2011-11-01 14:00:00,55.13,55.17,55.07,55.17,38500.0,42.3332,42.3639,42.2872,42.3639,38500.0
2011-11-01 14:05:00,55.15,55.22,55.12,55.19,23000.0,42.3486,42.4023,42.3255,42.3793,23000.0
2011-11-01 14:10:00,55.19,55.23,55.05,55.2,17400.0,42.3793,42.41,42.2718,42.387,17400.0
2011-11-01 14:15:00,55.19,55.21,55.06,55.11,36200.0,42.3793,42.3947,42.2795,42.3179,36200.0
2011-11-01 14:20:00,55.13,55.27,55.12,55.27,21100.0,42.3332,42.4407,42.3255,42.4407,21100.0
2011-11-01 14:25:00,55.28,55.34,55.19,55.22,23600.0,42.4484,42.4945,42.3793,42.4023,23600.0
2011-11-01 14:30:00,55.19,55.29,55.13,55.25,32100.0,42.3793,42.4561,42.3332,42.4254,32100.0
2011-11-01 14:35:00,55.25,55.29,55.05,55.11,22300.0,42.4254,42.4561,42.2718,42.3179,22300.0
2011-11-01 14:40:00,55.09,55.19,55.06,55.16,18900.0,42.3025,42.3793,42.2795,42.3563,18900.0
2011-11-01 14:45:00,55.15,55.22,55.03,55.03,28100.0,42.3486,42.4023,42.2564,42.2564,28100.0
2011-11-01 14:50:00,55.03,55.17,54.92,54.98,26500.0,42.2564,42.3639,42.172,42.218,26500.0
2011-11-01 14:55:00,54.98,55.03,54.94,54.96,21000.0,42.218,42.2564,42.1873,42.2027,21000.0
2011-11-01 15:00:00,54.96,55.0,54.68,54.7,42200.0,42.2027,42.2334,41.9877,42.003,42200.0
2011-11-01 15:05:00,54.71,54.75,54.62,54.69,37800.0,42.0107,42.0414,41.9416,41.9954,37800.0
2011-11-01 15:10:00,54.69,54.93,54.67,54.93,28200.0,41.9954,42.1797,41.98,42.1797,28200.0
2011-11-01 15:15:00,54.94,54.94,54.72,54.89,44400.0,42.1873,42.1873,42.0184,42.1489,44400.0
2011-11-01 15:20:00,54.9,54.97,54.73,54.76,42800.0,42.1566,42.2104,42.0261,42.0491,42800.0
2011-11-01 15:25:00,54.76,54.92,54.76,54.91,24300.0,42.0491,42.172,42.0491,42.1643,24300.0
2011-11-01 15:30:00,54.91,55.06,54.91,55.03,54900.0,42.1643,42.2795,42.1643,42.2564,54900.0
2011-11-01 15:35:00,55.03,55.19,55.03,55.16,53900.0,42.2564,42.3793,42.2564,42.3563,53900.0
2011-11-01 15:40:00,55.16,55.16,54.98,55.0,76700.0,42.3563,42.3563,42.218,42.2334,76700.0
2011-11-01 15:45:00,54.99,55.01,54.72,54.96,115300.0,42.2257,42.2411,42.0184,42.2027,115300.0
2011-11-01 15:50:00,54.94,54.95,54.77,54.88,92600.0,42.1873,42.195,42.0568,42.1413,92600.0
2011-11-01 15:55:00,54.88,55.07,54.88,54.99,176700.0,42.1413,42.2872,42.1413,42.2257,176700.0
2011-11-02 09:30:00,55.89,56.02,55.46,55.9,27500.0,42.9168,43.0166,42.5866,42.9245,27500.0
2011-11-02 09:35:00,55.93,55.94,55.67,55.69,26400.0,42.9475,42.9552,42.7479,42.7632,26400.0
2011-11-02 09:40:00,55.69,56.04,55.69,55.95,17300.0,42.7632,43.032,42.7632,42.9629,17300.0
2011-11-02 09:45:00,56.01,56.01,55.83,55.85,13100.0,43.009,43.009,42.8707,42.8861,13100.0
2011-11-02 09:50:00,55.87,55.87,55.72,55.78,13700.0,42.9015,42.9015,42.7863,42.8323,13700.0
2011-11-02 09:55:00,55.78,55.79,55.66,55.75,13800.0,42.8323,42.84,42.7402,42.8093,13800.0
2011-11-02 10:00:00,55.78,55.94,55.67,55.69,16700.0,42.8323,42.9552,42.7479,42.7632,16700.0
2011-11-02 10:05:00,55.68,55.73,55.65,55.73,16200.0,42.7556,42.794,42.7325,42.794,16200.0
2011-11-02 10:10:00,55.71,55.77,55.61,55.77,12300.0,42.7786,42.8247,42.7018,42.8247,12300.0
2011-11-02 10:15:00,55.77,55.79,55.59,55.59,15300.0,42.8247,42.84,42.6865,42.6865,15300.0
2011-11-02 10:20:00,55.59,55.6,55.54,55.6,14400.0,42.6865,42.6941,42.6481,42.6941,14400.0
2011-11-02 10:25:00,55.61,55.77,55.61,55.76,12700.0,42.7018,42.8247,42.7018,42.817,12700.0
2011-11-02 10:30:00,55.78,55.8,55.57,55.58,13800.0,42.8323,42.8477,42.6711,42.6788,13800.0
2011-11-02 10:35:00,55.6,55.68,55.56,55.65,12900.0,42.6941,42.7556,42.6634,42.7325,12900.0
2011-11-02 10:40:00,55.65,55.92,55.65,55.92,13200.0,42.7325,42.9399,42.7325,42.9399,13200.0
2011-11-02 10:45:00,55.94,56.05,55.9,56.05,19300.0,42.9552,43.0397,42.9245,43.0397,19300.0
2011-11-02 10:50:00,56.08,56.15,56.05,56.12,12700.0,43.0627,43.1165,43.0397,43.0934,12700.0
2011-11-02 10:55:00,56.07,56.08,55.95,55.96,23900.0,43.055,43.0627,42.9629,42.9706,23900.0
2011-11-02 11:00:00,55.96,56.05,55.95,56.02,10700.0,42.9706,43.0397,42.9629,43.0166,10700.0
2011-11-02 11:05:00,56.04,56.09,55.98,56.01,10600.0,43.032,43.0704,42.9859,43.009,10600.0
2011-11-02 11:10:00,56.01,56.02,55.93,55.93,8700.0,43.009,43.0166,42.9475,42.9475,8700.0
2011-11-02 11:15:00,55.93,56.15,55.93,56.15,8300.0,42.9475,43.1165,42.9475,43.1165,8300.0
2011-11-02 11:20:00,56.15,56.19,56.11,56.19,8500.0,43.1165,43.1472,43.0858,43.1472,8500.0
2011-11-02 11:25:00,56.2,56.2,56.04,56.05,12200.0,43.1549,43.1549,43.032,43.0397,12200.0
2011-11-02 11:30:00,56.05,56.09,56.0,56.09,9600.0,43.0397,43.0704,43.0013,43.0704,9600.0
2011-11-02 11:35:00,56.09,56.11,56.05,56.08,11800.0,43.0704,43.0858,43.0397,43.0627,11800.0
2011-11-02 11:40:00,56.08,56.14,56.08,56.11,9000.0,43.0627,43.1088,43.0627,43.0858,9000.0
2011-11-02 11:45:00,56.1,56.16,56.08,56.08,8800.0,43.0781,43.1241,43.0627,43.0627,8800.0
2011-11-02 11:50:00,56.09,56.1,56.02,56.03,8500.0,43.0704,43.0781,43.0166,43.0243,8500.0
2011-11-02 11:55:00,56.03,56.13,56.02,56.1,6000.0,43.0243,43.1011,43.0166,43.0781,6000.0
2011-11-02 12:00:00,56.1,56.1,56.06,56.08,6400.0,43.0781,43.0781,43.0474,43.0627,6400.0
2011-11-02 12:05:00,56.09,56.12,56.07,56.11,12100.0,43.0704,43.0934,43.055,43.0858,12100.0
2011-11-02 12:10:00,56.12,56.14,56.08,56.09,10800.0,43.0934,43.1088,43.0627,43.0704,10800.0
2011-11-02 12:15:00,56.09,56.09,56.0,56.0,9800.0,43.0704,43.0704,43.0013,43.0013,9800.0
2011-11-02 12:20:00,56.03,56.07,56.01,56.04,8500.0,43.0243,43.055,43.009,43.032,8500.0
2011-11-02 12:25:00,56.04,56.15,56.04,56.11,12400.0,43.032,43.1165,43.032,43.0858,12400.0
2011-11-02 12:30:00,56.11,56.18,56.01,56.01,12800.0,43.0858,43.1395,43.009,43.009,12800.0
2011-11-02 12:35:00,56.01,56.15,55.97,56.12,15000.0,43.009,43.1165,42.9782,43.0934,15000.0
2011-11-02 12:40:00,56.11,56.23,55.98,56.04,27000.0,43.0858,43.1779,42.9859,43.032,27000.0
2011-11-02 12:45:00,56.03,56.06,55.93,55.93,8800.0,43.0243,43.0474,42.9475,42.9475,8800.0
2011-11-02 12:50:00,55.89,55.94,55.89,55.94,8500.0,42.9168,42.9552,42.9168,42.9552,8500.0
2011-11-02 12:55:00,55.94,55.98,55.84,55.84,10600.0,42.9552,42.9859,42.8784,42.8784,10600.0
2011-11-02 13:00:00,55.83,55.87,55.66,55.71,44800.0,42.8707,42.9015,42.7402,42.7786,44800.0
2011-11-02 13:05:00,55.7,55.78,55.68,55.72,36500.0,42.7709,42.8323,42.7556,42.7863,36500.0
2011-11-02 13:10:00,55.73,55.81,55.73,55.81,12500.0,42.794,42.8554,42.794,42.8554,12500.0
2011-11-02 13:15:00,55.81,55.81,55.75,55.75,13500.0,42.8554,42.8554,42.8093,42.8093,13500.0
2011-11-02 13:20:00,55.74,55.76,55.63,55.65,14600.0,42.8016,42.817,42.7172,42.7325,14600.0
2011-11-02 13:25:00,55.67,55.78,55.67,55.75,11500.0,42.7479,42.8323,42.7479,42.8093,11500.0
2011-11-02 13:30:00,55.74,55.75,55.67,55.71,16800.0,42.8016,42.8093,42.7479,42.7786,16800.0
2011-11-02 13:35:00,55.7,55.71,55.66,55.66,10600.0,42.7709,42.7786,42.7402,42.7402,10600.0
2011-11-02 13:40:00,55.67,55.73,55.64,55.72,15900.0,42.7479,42.794,42.7248,42.7863,15900.0
2011-11-02 13:45:00,55.73,55.81,55.73,55.78,10000.0,42.794,42.8554,42.794,42.8323,10000.0
2011-11-02 13:50:00,55.79,55.8,55.66,55.66,11400.0,42.84,42.8477,42.7402,42.7402,11400.0
2011-11-02 13:55:00,55.67,55.73,55.66,55.67,13500.0,42.7479,42.794,42.7402,42.7479,13500.0
2011-11-02 14:00:00,55.66,55.7,55.55,55.7,27300.0,42.7402,42.7709,42.6557,42.7709,27300.0
2011-11-02 14:05:00,55.71,55.78,55.6,55.63,41400.0,42.7786,42.8323,42.6941,42.7172,41400.0
2011-11-02 14:10:00,55.62,55.65,55.51,55.62,23000.0,42.7095,42.7325,42.625,42.7095,23000.0
2011-11-02 14:15:00,55.61,55.76,55.6,55.63,26600.0,42.7018,42.817,42.6941,42.7172,26600.0
2011-11-02 14:20:00,55.63,55.73,55.56,55.56,33300.0,42.7172,42.794,42.6634,42.6634,33300.0
2011-11-02 14:25:00,55.57,55.65,55.57,55.59,27500.0,42.6711,42.7325,42.6711,42.6865,27500.0
2011-11-02 14:30:00,55.6,55.74,55.54,55.74,58100.0,42.6941,42.8016,42.6481,42.8016,58100.0
2011-11-02 14:35:00,55.75,55.82,55.72,55.77,26000.0,42.8093,42.8631,42.7863,42.8247,26000.0
2011-11-02 14:40:00,55.75,55.81,55.7,55.8,47700.0,42.8093,42.8554,42.7709,42.8477,47700.0
2011-11-02 14:45:00,55.8,55.94,55.8,55.92,25400.0,42.8477,42.9552,42.8477,42.9399,25400.0
2011-11-02 14:50:00,55.91,55.97,55.86,55.91,43000.0,42.9322,42.9782,42.8938,42.9322,43000.0
2011-11-02 14:55:00,55.91,56.07,55.91,55.94,46800.0,42.9322,43.055,42.9322,42.9552,46800.0
2011-11-02 15:00:00,55.94,55.97,55.86,55.91,31300.0,42.9552,42.9782,42.8938,42.9322,31300.0
2011-11-02 15:05:00,55.9,56.07,55.9,56.02,20500.0,42.9245,43.055,42.9245,43.0166,20500.0
2011-11-02 15:10:00,56.01,56.04,55.93,55.98,37700.0,43.009,43.032,42.9475,42.9859,37700.0
2011-11-02 15:15:00,55.97,56.0,55.93,55.97,27200.0,42.9782,43.0013,42.9475,42.9782,27200.0
2011-11-02 15:20:00,55.96,56.05,55.94,55.98,39800.0,42.9706,43.0397,42.9552,42.9859,39800.0
2011-11-02 15:25:00,55.99,56.01,55.85,55.92,34400.0,42.9936,43.009,42.8861,42.9399,34400.0
2011-11-02 15:30:00,55.92,56.01,55.72,55.76,40500.0,42.9399,43.009,42.7863,42.817,40500.0
2011-11-02 15:35:00,55.76,55.82,55.74,55.77,43100.0,42.817,42.8631,42.8016,42.8247,43100.0
2011-11-02 15:40:00,55.77,55.85,55.62,55.71,45200.0,42.8247,42.8861,42.7095,42.7786,45200.0
2011-11-02 15:45:00,55.7,55.78,55.63,55.7,49500.0,42.7709,42.8323,42.7172,42.7709,49500.0
2011-11-02 15:50:00,55.69,55.76,55.67,55.74,42000.0,42.7632,42.817,42.7479,42.8016,42000.0
2011-11-02 15:55:00,55.75,55.84,55.75,55.81,76000.0,42.8093,42.8784,42.8093,42.8554,76000.0
2011-11-03 09:30:00,56.28,56.47,56.16,56.44,59200.0,43.2163,43.3622,43.1241,43.3392,59200.0
2011-11-03 09:35:00,56.45,56.75,56.43,56.75,22800.0,43.3468,43.5772,43.3315,43.5772,22800.0
2011-11-03 09:40:00,56.74,56.74,56.5,56.51,23700.0,43.5695,43.5695,43.3852,43.3929,23700.0
2011-11-03 09:45:00,56.5,56.64,56.5,56.51,22700.0,43.3852,43.4927,43.3852,43.3929,22700.0
2011-11-03 09:50:00,56.53,56.59,56.39,56.45,29500.0,43.4083,43.4543,43.3008,43.3468,29500.0
2011-11-03 09:55:00,56.45,56.56,56.4,56.53,18600.0,43.3468,43.4313,43.3084,43.4083,18600.0
2011-11-03 10:00:00,56.56,56.57,56.16,56.22,55700.0,43.4313,43.439,43.1241,43.1702,55700.0
2011-11-03 10:05:00,56.23,56.33,56.16,56.27,21600.0,43.1779,43.2547,43.1241,43.2086,21600.0
2011-11-03 10:10:00,56.31,56.34,56.15,56.32,25700.0,43.2393,43.2624,43.1165,43.247,25700.0
2011-11-03 10:15:00,56.33,56.42,56.31,56.41,12900.0,43.2547,43.3238,43.2393,43.3161,12900.0
2011-11-03 10:20:00,56.37,56.41,56.26,56.29,20900.0,43.2854,43.3161,43.2009,43.224,20900.0
2011-11-03 10:25:00,56.29,56.43,56.25,56.25,20800.0,43.224,43.3315,43.1933,43.1933,20800.0
2011-11-03 10:30:00,56.25,56.42,56.25,56.35,8900.0,43.1933,43.3238,43.1933,43.27,8900.0
2011-11-03 10:35:00,56.34,56.37,56.28,56.28,18200.0,43.2624,43.2854,43.2163,43.2163,18200.0
2011-11-03 10:40:00,56.28,56.56,56.28,56.53,21900.0,43.2163,43.4313,43.2163,43.4083,21900.0
2011-11-03 10:45:00,56.54,56.6,56.45,56.45,10500.0,43.4159,43.462,43.3468,43.3468,10500.0
2011-11-03 10:50:00,56.45,56.49,56.4,56.44,11500.0,43.3468,43.3775,43.3084,43.3392,11500.0
2011-11-03 10:55:00,56.46,56.59,56.42,56.42,10300.0,43.3545,43.4543,43.3238,43.3238,10300.0
2011-11-03 11:00:00,56.42,56.52,56.35,56.39,17600.0,43.3238,43.4006,43.27,43.3008,17600.0
2011-11-03 11:05:00,56.4,56.49,56.36,56.42,12800.0,43.3084,43.3775,43.2777,43.3238,12800.0
2011-11-03 11:10:00,56.43,56.54,56.43,56.47,15200.0,43.3315,43.4159,43.3315,43.3622,15200.0
2011-11-03 11:15:00,56.48,56.63,56.48,56.61,13100.0,43.3699,43.485,43.3699,43.4697,13100.0
2011-11-03 11:20:00,56.6,56.69,56.6,56.68,20900.0,43.462,43.5311,43.462,43.5234,20900.0
2011-11-03 11:25:00,56.68,56.75,56.68,56.7,16300.0,43.5234,43.5772,43.5234,43.5388,16300.0
2011-11-03 11:30:00,56.7,56.75,56.65,56.75,20700.0,43.5388,43.5772,43.5004,43.5772,20700.0
2011-11-03 11:35:00,56.75,56.78,56.65,56.68,25100.0,43.5772,43.6002,43.5004,43.5234,25100.0
2011-11-03 11:40:00,56.65,56.69,56.6,56.63,15000.0,43.5004,43.5311,43.462,43.485,15000.0
2011-11-03 11:45:00,56.62,56.69,56.61,56.67,12600.0,43.4774,43.5311,43.4697,43.5158,12600.0
2011-11-03 11:50:00,56.67,56.77,56.65,56.77,10200.0,43.5158,43.5926,43.5004,43.5926,10200.0
2011-11-03 11:55:00,56.77,56.77,56.67,56.7,24000.0,43.5926,43.5926,43.5158,43.5388,24000.0
2011-11-03 12:00:00,56.69,56.79,56.67,56.78,11700.0,43.5311,43.6079,43.5158,43.6002,11700.0
2011-11-03 12:05:00,56.78,56.87,56.75,56.86,12100.0,43.6002,43.6693,43.5772,43.6617,12100.0
2011-11-03 12:10:00,56.87,56.92,56.87,56.9,15600.0,43.6693,43.7077,43.6693,43.6924,15600.0
2011-11-03 12:15:00,56.9,56.93,56.84,56.9,19300.0,43.6924,43.7154,43.6463,43.6924,19300.0
2011-11-03 12:20:00,56.89,56.96,56.85,56.96,20400.0,43.6847,43.7384,43.654,43.7384,20400.0
2011-11-03 12:25:00,56.95,57.1,56.92,57.07,37400.0,43.7308,43.846,43.7077,43.8229,37400.0
2011-11-03 12:30:00,57.06,57.1,56.94,56.95,23600.0,43.8152,43.846,43.7231,43.7308,23600.0
2011-11-03 12:35:00,56.95,56.97,56.83,56.84,23300.0,43.7308,43.7461,43.6386,43.6463,23300.0
2011-11-03 12:40:00,56.83,56.86,56.75,56.8,17900.0,43.6386,43.6617,43.5772,43.6156,17900.0
2011-11-03 12:45:00,56.79,56.96,56.78,56.95,61700.0,43.6079,43.7384,43.6002,43.7308,61700.0
2011-11-03 12:50:00,56.96,56.98,56.93,56.94,5100.0,43.7384,43.7538,43.7154,43.7231,5100.0
2011-11-03 12:55:00,56.95,57.0,56.95,56.96,7300.0,43.7308,43.7692,43.7308,43.7384,7300.0
2011-11-03 13:00:00,56.96,56.96,56.9,56.91,9300.0,43.7384,43.7384,43.6924,43.7001,9300.0
2011-11-03 13:05:00,56.91,57.03,56.91,57.03,9500.0,43.7001,43.7922,43.7001,43.7922,9500.0
2011-11-03 13:10:00,57.02,57.09,57.02,57.06,6000.0,43.7845,43.8383,43.7845,43.8152,6000.0
2011-11-03 13:15:00,57.06,57.1,57.04,57.05,10300.0,43.8152,43.846,43.7999,43.8076,10300.0
2011-11-03 13:20:00,57.05,57.16,57.05,57.13,23100.0,43.8076,43.892,43.8076,43.869,23100.0
2011-11-03 13:25:00,57.11,57.14,57.08,57.11,17100.0,43.8536,43.8767,43.8306,43.8536,17100.0
2011-11-03 13:30:00,57.11,57.13,57.09,57.1,20400.0,43.8536,43.869,43.8383,43.846,20400.0
2011-11-03 13:35:00,57.12,57.23,57.09,57.22,15100.0,43.8613,43.9458,43.8383,43.9381,15100.0
2011-11-03 13:40:00,57.24,57.28,57.17,57.28,26800.0,43.9535,43.9842,43.8997,43.9842,26800.0
2011-11-03 13:45:00,57.27,57.41,57.27,57.39,55000.0,43.9765,44.084,43.9765,44.0686,55000.0
2011-11-03 13:50:00,57.39,57.46,57.39,57.4,15500.0,44.0686,44.1224,44.0686,44.0763,15500.0
2011-11-03 13:55:00,57.4,57.47,57.4,57.47,31900.0,44.0763,44.1301,44.0763,44.1301,31900.0
2011-11-03 14:00:00,57.47,57.5,57.31,57.38,23100.0,44.1301,44.1531,44.0072,44.061,23100.0
2011-11-03 14:05:00,57.38,57.43,57.36,57.38,15400.0,44.061,44.0994,44.0456,44.061,15400.0
2011-11-03 14:10:00,57.41,57.41,57.23,57.29,11800.0,44.084,44.084,43.9458,43.9918,11800.0
2011-11-03 14:15:00,57.31,57.36,57.23,57.26,15000.0,44.0072,44.0456,43.9458,43.9688,15000.0
2011-11-03 14:20:00,57.25,57.25,57.13,57.18,19000.0,43.9611,43.9611,43.869,43.9074,19000.0
2011-11-03 14:25:00,57.19,57.19,57.1,57.14,8800.0,43.9151,43.9151,43.846,43.8767,8800.0
2011-11-03 14:30:00,57.14,57.26,57.08,57.24,35100.0,43.8767,43.9688,43.8306,43.9535,35100.0
2011-11-03 14:35:00,57.25,57.29,57.19,57.28,39300.0,43.9611,43.9918,43.9151,43.9842,39300.0
2011-11-03 14:40:00,57.27,57.28,57.15,57.17,12800.0,43.9765,43.9842,43.8843,43.8997,12800.0
2011-11-03 14:45:00,57.14,57.16,57.06,57.15,40600.0,43.8767,43.892,43.8152,43.8843,40600.0
2011-11-03 14:50:00,57.16,57.27,57.14,57.23,38500.0,43.892,43.9765,43.8767,43.9458,38500.0
2011-11-03 14:55:00,57.22,57.25,57.2,57.21,9600.0,43.9381,43.9611,43.9227,43.9304,9600.0
2011-11-03 15:00:00,57.23,57.36,57.23,57.36,25500.0,43.9458,44.0456,43.9458,44.0456,25500.0
2011-11-03 15:05:00,57.36,57.4,57.29,57.39,22000.0,44.0456,44.0763,43.9918,44.0686,22000.0
2011-11-03 15:10:00,57.39,57.44,57.3,57.33,33500.0,44.0686,44.107,43.9995,44.0226,33500.0
2011-11-03 15:15:00,57.34,57.4,57.31,57.34,20300.0,44.0302,44.0763,44.0072,44.0302,20300.0
2011-11-03 15:20:00,57.35,57.43,57.33,57.39,22700.0,44.0379,44.0994,44.0226,44.0686,22700.0
2011-11-03 15:25:00,57.39,57.45,57.37,57.43,13500.0,44.0686,44.1147,44.0533,44.0994,13500.0
2011-11-03 15:30:00,57.43,57.53,57.43,57.48,40700.0,44.0994,44.1761,44.0994,44.1377,40700.0
2011-11-03 15:35:00,57.49,57.52,57.36,57.41,30600.0,44.1454,44.1685,44.0456,44.084,30600.0
2011-11-03 15:40:00,57.4,57.45,57.34,57.42,35600.0,44.0763,44.1147,44.0302,44.0917,35600.0
2011-11-03 15:45:00,57.42,57.42,57.29,57.37,43600.0,44.0917,44.0917,43.9918,44.0533,43600.0
2011-11-03 15:50:00,57.36,57.51,57.36,57.44,60800.0,44.0456,44.1608,44.0456,44.107,60800.0
2011-11-03 15:55:00,57.42,57.49,57.38,57.39,89300.0,44.0917,44.1454,44.061,44.0686,89300.0
2011-11-04 09:30:00,57.17,57.17,56.8,56.8,27000.0,43.8997,43.8997,43.6156,43.6156,27000.0
2011-11-04 09:35:00,56.8,56.84,56.7,56.84,8000.0,43.6156,43.6463,43.5388,43.6463,8000.0
2011-11-04 09:40:00,56.85,56.95,56.8,56.95,18100.0,43.654,43.7308,43.6156,43.7308,18100.0
2011-11-04 09:45:00,56.95,57.08,56.94,57.02,15400.0,43.7308,43.8306,43.7231,43.7845,15400.0
2011-11-04 09:50:00,57.02,57.07,56.85,56.85,20900.0,43.7845,43.8229,43.654,43.654,20900.0
2011-11-04 09:55:00,56.86,57.0,56.6,56.6,41300.0,43.6617,43.7692,43.462,43.462,41300.0
2011-11-04 10:00:00,56.6,56.71,56.52,56.69,62600.0,43.462,43.5465,43.4006,43.5311,62600.0
2011-11-04 10:05:00,56.69,56.77,56.68,56.74,15400.0,43.5311,43.5926,43.5234,43.5695,15400.0
2011-11-04 10:10:00,56.77,56.98,56.77,56.8,39200.0,43.5926,43.7538,43.5926,43.6156,39200.0
2011-11-04 10:15:00,56.79,56.8,56.57,56.6,17600.0,43.6079,43.6156,43.439,43.462,17600.0
2011-11-04 10:20:00,56.63,56.64,56.5,56.56,15100.0,43.485,43.4927,43.3852,43.4313,15100.0
2011-11-04 10:25:00,56.56,56.65,56.56,56.6,14200.0,43.4313,43.5004,43.4313,43.462,14200.0
2011-11-04 10:30:00,56.57,56.62,56.52,56.54,11600.0,43.439,43.4774,43.4006,43.4159,11600.0
2011-11-04 10:35:00,56.53,56.55,56.42,56.47,12600.0,43.4083,43.4236,43.3238,43.3622,12600.0
2011-11-04 10:40:00,56.5,56.61,56.49,56.61,13600.0,43.3852,43.4697,43.3775,43.4697,13600.0
2011-11-04 10:45:00,56.6,56.66,56.59,56.66,8400.0,43.462,43.5081,43.4543,43.5081,8400.0
2011-11-04 10:50:00,56.66,56.66,56.6,56.65,12700.0,43.5081,43.5081,43.462,43.5004,12700.0
2011-11-04 10:55:00,56.64,56.71,56.63,56.71,9500.0,43.4927,43.5465,43.485,43.5465,9500.0
2011-11-04 11:00:00,56.7,56.77,56.69,56.7,15200.0,43.5388,43.5926,43.5311,43.5388,15200.0
2011-11-04 11:05:00,56.71,56.74,56.67,56.7,11200.0,43.5465,43.5695,43.5158,43.5388,11200.0
2011-11-04 11:10:00,56.71,56.77,56.7,56.71,9900.0,43.5465,43.5926,43.5388,43.5465,9900.0
2011-11-04 11:15:00,56.73,56.74,56.66,56.69,18900.0,43.5618,43.5695,43.5081,43.5311,18900.0
2011-11-04 11:20:00,56.69,56.76,56.65,56.66,15700.0,43.5311,43.5849,43.5004,43.5081,15700.0
2011-11-04 11:25:00,56.65,56.78,56.65,56.77,6200.0,43.5004,43.6002,43.5004,43.5926,6200.0
2011-11-04 11:30:00,56.76,56.83,56.75,56.83,9300.0,43.5849,43.6386,43.5772,43.6386,9300.0
2011-11-04 11:35:00,56.83,56.9,56.74,56.89,13800.0,43.6386,43.6924,43.5695,43.6847,13800.0
2011-11-04 11:40:00,56.9,56.93,56.87,56.92,15500.0,43.6924,43.7154,43.6693,43.7077,15500.0
2011-11-04 11:45:00,56.94,56.99,56.88,56.89,16400.0,43.7231,43.7615,43.677,43.6847,16400.0
2011-11-04 11:50:00,56.88,56.92,56.85,56.88,11700.0,43.677,43.7077,43.654,43.677,11700.0
2011-11-04 11:55:00,56.87,56.93,56.85,56.91,18500.0,43.6693,43.7154,43.654,43.7001,18500.0
2011-11-04 12:00:00,56.91,56.97,56.9,56.92,10800.0,43.7001,43.7461,43.6924,43.7077,10800.0
2011-11-04 12:05:00,56.92,56.94,56.9,56.91,10500.0,43.7077,43.7231,43.6924,43.7001,10500.0
2011-11-04 12:10:00,56.92,56.98,56.9,56.98,7000.0,43.7077,43.7538,43.6924,43.7538,7000.0
2011-11-04 12:15:00,56.96,56.98,56.93,56.95,13500.0,43.7384,43.7538,43.7154,43.7308,13500.0
2011-11-04 12:20:00,56.94,56.97,56.94,56.94,5600.0,43.7231,43.7461,43.7231,43.7231,5600.0
2011-11-04 12:25:00,56.95,57.0,56.95,56.98,9700.0,43.7308,43.7692,43.7308,43.7538,9700.0
2011-11-04 12:30:00,56.99,57.0,56.96,56.99,7000.0,43.7615,43.7692,43.7384,43.7615,7000.0
2011-11-04 12:35:00,56.98,56.98,56.94,56.95,10900.0,43.7538,43.7538,43.7231,43.7308,10900.0
2011-11-04 12:40:00,56.96,56.99,56.9,56.92,8600.0,43.7384,43.7615,43.6924,43.7077,8600.0
2011-11-04 12:45:00,56.94,56.96,56.9,56.94,15000.0,43.7231,43.7384,43.6924,43.7231,15000.0
2011-11-04 12:50:00,56.93,56.97,56.9,56.91,13500.0,43.7154,43.7461,43.6924,43.7001,13500.0
2011-11-04 12:55:00,56.93,56.98,56.92,56.96,6000.0,43.7154,43.7538,43.7077,43.7384,6000.0
2011-11-04 13:00:00,56.97,57.03,56.97,56.99,13300.0,43.7461,43.7922,43.7461,43.7615,13300.0
2011-11-04 13:05:00,56.99,57.06,56.99,57.05,9900.0,43.7615,43.8152,43.7615,43.8076,9900.0
2011-11-04 13:10:00,57.05,57.16,57.05,57.13,20200.0,43.8076,43.892,43.8076,43.869,20200.0
2011-11-04 13:15:00,57.14,57.24,57.13,57.14,34600.0,43.8767,43.9535,43.869,43.8767,34600.0
2011-11-04 13:20:00,57.13,57.17,57.11,57.12,5900.0,43.869,43.8997,43.8536,43.8613,5900.0
2011-11-04 13:25:00,57.12,57.12,57.05,57.06,8100.0,43.8613,43.8613,43.8076,43.8152,8100.0
2011-11-04 13:30:00,57.05,57.07,57.0,57.02,15300.0,43.8076,43.8229,43.7692,43.7845,15300.0
2011-11-04 13:35:00,57.03,57.05,56.98,56.99,7800.0,43.7922,43.8076,43.7538,43.7615,7800.0
2011-11-04 13:40:00,57.0,57.11,56.99,57.1,15400.0,43.7692,43.8536,43.7615,43.846,15400.0
2011-11-04 13:45:00,57.12,57.26,57.08,57.21,12500.0,43.8613,43.9688,43.8306,43.9304,12500.0
2011-11-04 13:50:00,57.2,57.26,57.18,57.2,5600.0,43.9227,43.9688,43.9074,43.9227,5600.0
2011-11-04 13:55:00,57.2,57.21,57.15,57.21,7000.0,43.9227,43.9304,43.8843,43.9304,7000.0
2011-11-04 14:00:00,57.21,57.22,57.17,57.2,6600.0,43.9304,43.9381,43.8997,43.9227,6600.0
2011-11-04 14:05:00,57.21,57.25,57.18,57.25,14200.0,43.9304,43.9611,43.9074,43.9611,14200.0
2011-11-04 14:10:00,57.25,57.25,57.17,57.18,7500.0,43.9611,43.9611,43.8997,43.9074,7500.0
2011-11-04 14:15:00,57.18,57.21,57.14,57.21,10000.0,43.9074,43.9304,43.8767,43.9304,10000.0
2011-11-04 14:20:00,57.21,57.27,57.16,57.2,15000.0,43.9304,43.9765,43.892,43.9227,15000.0
2011-11-04 14:25:00,57.2,57.3,57.2,57.23,8200.0,43.9227,43.9995,43.9227,43.9458,8200.0
2011-11-04 14:30:00,57.25,57.28,57.21,57.21,6700.0,43.9611,43.9842,43.9304,43.9304,6700.0
2011-11-04 14:35:00,57.2,57.21,57.11,57.12,10900.0,43.9227,43.9304,43.8536,43.8613,10900.0
2011-11-04 14:40:00,57.13,57.19,57.13,57.18,10600.0,43.869,43.9151,43.869,43.9074,10600.0
2011-11-04 14:45:00,57.18,57.35,57.18,57.26,16200.0,43.9074,44.0379,43.9074,43.9688,16200.0
2011-11-04 14:50:00,57.24,57.25,57.18,57.23,9800.0,43.9535,43.9611,43.9074,43.9458,9800.0
2011-11-04 14:55:00,57.23,57.28,57.21,57.27,10700.0,43.9458,43.9842,43.9304,43.9765,10700.0
2011-11-04 15:00:00,57.28,57.28,57.13,57.13,7800.0,43.9842,43.9842,43.869,43.869,7800.0
2011-11-04 15:05:00,57.12,57.12,57.01,57.01,10400.0,43.8613,43.8613,43.7768,43.7768,10400.0
2011-11-04 15:10:00,57.01,57.05,57.0,57.02,18300.0,43.7768,43.8076,43.7692,43.7845,18300.0
2011-11-04 15:15:00,57.01,57.08,57.01,57.03,8500.0,43.7768,43.8306,43.7768,43.7922,8500.0
2011-11-04 15:20:00,57.02,57.06,57.0,57.06,10800.0,43.7845,43.8152,43.7692,43.8152,10800.0
2011-11-04 15:25:00,57.06,57.08,57.01,57.01,17400.0,43.8152,43.8306,43.7768,43.7768,17400.0
2011-11-04 15:30:00,57.02,57.09,57.0,57.04,25700.0,43.7845,43.8383,43.7692,43.7999,25700.0
2011-11-04 15:35:00,57.05,57.08,57.01,57.02,18000.0,43.8076,43.8306,43.7768,43.7845,18000.0
2011-11-04 15:40:00,57.03,57.19,57.03,57.17,15800.0,43.7922,43.9151,43.7922,43.8997,15800.0
2011-11-04 15:45:00,57.17,57.27,57.17,57.19,20500.0,43.8997,43.9765,43.8997,43.9151,20500.0
2011-11-04 15:50:00,57.18,57.18,57.05,57.1,29800.0,43.9074,43.9074,43.8076,43.846,29800.0
2011-11-04 15:55:00,57.09,57.2,57.01,57.2,74600.0,43.8383,43.9227,43.7768,43.9227,74600.0
2011-11-07 09:30:00,57.09,57.2,57.04,57.08,30200.0,43.8383,43.9227,43.7999,43.8306,30200.0
2011-11-07 09:35:00,57.08,57.15,56.87,57.11,47700.0,43.8306,43.8843,43.6693,43.8536,47700.0
2011-11-07 09:40:00,57.11,57.18,57.0,57.04,19500.0,43.8536,43.9074,43.7692,43.7999,19500.0
2011-11-07 09:45:00,57.01,57.41,57.01,57.37,20000.0,43.7768,44.084,43.7768,44.0533,20000.0
2011-11-07 09:50:00,57.36,57.41,57.33,57.41,12800.0,44.0456,44.084,44.0226,44.084,12800.0
2011-11-07 09:55:00,57.43,57.45,57.26,57.29,17700.0,44.0994,44.1147,43.9688,43.9918,17700.0
2011-11-07 10:00:00,57.3,57.35,57.24,57.26,19300.0,43.9995,44.0379,43.9535,43.9688,19300.0
2011-11-07 10:05:00,57.26,57.31,57.15,57.31,16200.0,43.9688,44.0072,43.8843,44.0072,16200.0
2011-11-07 10:10:00,57.33,57.4,57.26,57.26,14800.0,44.0226,44.0763,43.9688,43.9688,14800.0
2011-11-07 10:15:00,57.25,57.31,57.21,57.23,16400.0,43.9611,44.0072,43.9304,43.9458,16400.0
2011-11-07 10:20:00,57.21,57.33,57.21,57.27,18600.0,43.9304,44.0226,43.9304,43.9765,18600.0
2011-11-07 10:25:00,57.27,57.3,57.17,57.17,24300.0,43.9765,43.9995,43.8997,43.8997,24300.0
2011-11-07 10:30:00,57.16,57.27,57.12,57.15,18200.0,43.892,43.9765,43.8613,43.8843,18200.0
2011-11-07 10:35:00,57.16,57.18,57.07,57.15,19100.0,43.892,43.9074,43.8229,43.8843,19100.0
2011-11-07 10:40:00,57.13,57.14,57.02,57.07,20000.0,43.869,43.8767,43.7845,43.8229,20000.0
2011-11-07 10:45:00,57.07,57.07,57.0,57.05,15700.0,43.8229,43.8229,43.7692,43.8076,15700.0
2011-11-07 10:50:00,57.06,57.08,56.97,56.97,16500.0,43.8152,43.8306,43.7461,43.7461,16500.0
2011-11-07 10:55:00,56.96,57.07,56.95,57.0,13900.0,43.7384,43.8229,43.7308,43.7692,13900.0
2011-11-07 11:00:00,56.98,57.06,56.96,57.06,10800.0,43.7538,43.8152,43.7384,43.8152,10800.0
2011-11-07 11:05:00,57.05,57.09,57.0,57.05,16900.0,43.8076,43.8383,43.7692,43.8076,16900.0
2011-11-07 11:10:00,57.04,57.17,57.03,57.09,16700.0,43.7999,43.8997,43.7922,43.8383,16700.0
2011-11-07 11:15:00,57.11,57.18,57.03,57.05,15100.0,43.8536,43.9074,43.7922,43.8076,15100.0
2011-11-07 11:20:00,57.05,57.09,56.98,57.09,16300.0,43.8076,43.8383,43.7538,43.8383,16300.0
2011-11-07 11:25:00,57.11,57.13,57.0,57.05,16600.0,43.8536,43.869,43.7692,43.8076,16600.0
2011-11-07 11:30:00,57.04,57.09,57.01,57.08,15300.0,43.7999,43.8383,43.7768,43.8306,15300.0
2011-11-07 11:35:00,57.08,57.19,57.04,57.18,17700.0,43.8306,43.9151,43.7999,43.9074,17700.0
2011-11-07 11:40:00,57.18,57.21,57.08,57.15,17700.0,43.9074,43.9304,43.8306,43.8843,17700.0
2011-11-07 11:45:00,57.17,57.25,57.17,57.21,12700.0,43.8997,43.9611,43.8997,43.9304,12700.0
2011-11-07 11:50:00,57.2,57.29,57.2,57.23,11300.0,43.9227,43.9918,43.9227,43.9458,11300.0
2011-11-07 11:55:00,57.24,57.26,57.2,57.23,15700.0,43.9535,43.9688,43.9227,43.9458,15700.0
2011-11-07 12:00:00,57.23,57.29,57.23,57.27,12200.0,43.9458,43.9918,43.9458,43.9765,12200.0
2011-11-07 12:05:00,57.28,57.35,57.25,57.28,13800.0,43.9842,44.0379,43.9611,43.9842,13800.0
2011-11-07 12:10:00,57.27,57.35,57.2,57.27,29800.0,43.9765,44.0379,43.9227,43.9765,29800.0
2011-11-07 12:15:00,57.25,57.26,57.07,57.08,31900.0,43.9611,43.9688,43.8229,43.8306,31900.0
2011-11-07 12:20:00,57.08,57.1,57.06,57.08,15200.0,43.8306,43.846,43.8152,43.8306,15200.0
2011-11-07 12:25:00,57.08,57.13,57.08,57.09,8800.0,43.8306,43.869,43.8306,43.8383,8800.0
2011-11-07 12:30:00,57.09,57.11,57.06,57.08,17000.0,43.8383,43.8536,43.8152,43.8306,17000.0
2011-11-07 12:35:00,57.06,57.1,57.06,57.08,11900.0,43.8152,43.846,43.8152,43.8306,11900.0
2011-11-07 12:40:00,57.08,57.14,57.08,57.12,8700.0,43.8306,43.8767,43.8306,43.8613,8700.0
2011-11-07 12:45:00,57.14,57.15,57.12,57.13,8000.0,43.8767,43.8843,43.8613,43.869,8000.0
2011-11-07 12:50:00,57.13,57.28,57.13,57.27,13400.0,43.869,43.9842,43.869,43.9765,13400.0
2011-11-07 12:55:00,57.28,57.31,57.27,57.28,9500.0,43.9842,44.0072,43.9765,43.9842,9500.0
2011-11-07 13:00:00,57.27,57.27,57.19,57.19,10900.0,43.9765,43.9765,43.9151,43.9151,10900.0
2011-11-07 13:05:00,57.19,57.19,57.16,57.19,6600.0,43.9151,43.9151,43.892,43.9151,6600.0
2011-11-07 13:10:00,57.19,57.33,57.19,57.33,10300.0,43.9151,44.0226,43.9151,44.0226,10300.0
2011-11-07 13:15:00,57.32,57.41,57.29,57.39,9300.0,44.0149,44.084,43.9918,44.0686,9300.0
2011-11-07 13:20:00,57.41,57.44,57.4,57.4,9000.0,44.084,44.107,44.0763,44.0763,9000.0
2011-11-07 13:25:00,57.41,57.45,57.37,57.4,10400.0,44.084,44.1147,44.0533,44.0763,10400.0
2011-11-07 13:30:00,57.4,57.44,57.4,57.42,9300.0,44.0763,44.107,44.0763,44.0917,9300.0
2011-11-07 13:35:00,57.4,57.42,57.4,57.41,7600.0,44.0763,44.0917,44.0763,44.084,7600.0
2011-11-07 13:40:00,57.41,57.45,57.4,57.4,10200.0,44.084,44.1147,44.0763,44.0763,10200.0
2011-11-07 13:45:00,57.4,57.41,57.4,57.4,7600.0,44.0763,44.084,44.0763,44.0763,7600.0
2011-11-07 13:50:00,57.4,57.41,57.38,57.4,16200.0,44.0763,44.084,44.061,44.0763,16200.0
2011-11-07 13:55:00,57.4,57.66,57.4,57.6,23100.0,44.0763,44.276,44.0763,44.2299,23100.0
2011-11-07 14:00:00,57.6,57.73,57.57,57.71,19700.0,44.2299,44.3297,44.2069,44.3144,19700.0
2011-11-07 14:05:00,57.7,57.71,57.57,57.62,15600.0,44.3067,44.3144,44.2069,44.2452,15600.0
2011-11-07 14:10:00,57.62,57.75,57.62,57.7,14600.0,44.2452,44.3451,44.2452,44.3067,14600.0
2011-11-07 14:15:00,57.63,57.72,57.63,57.69,14300.0,44.2529,44.322,44.2529,44.299,14300.0
2011-11-07 14:20:00,57.7,57.8,57.7,57.77,11200.0,44.3067,44.3835,44.3067,44.3604,11200.0
2011-11-07 14:25:00,57.77,57.78,57.71,57.76,11300.0,44.3604,44.3681,44.3144,44.3528,11300.0
2011-11-07 14:30:00,57.74,57.79,57.69,57.72,12700.0,44.3374,44.3758,44.299,44.322,12700.0
2011-11-07 14:35:00,57.73,57.8,57.71,57.8,8300.0,44.3297,44.3835,44.3144,44.3835,8300.0
2011-11-07 14:40:00,57.78,57.78,57.62,57.67,24800.0,44.3681,44.3681,44.2452,44.2836,24800.0
2011-11-07 14:45:00,57.65,57.69,57.64,57.69,11800.0,44.2683,44.299,44.2606,44.299,11800.0
2011-11-07 14:50:00,57.69,57.83,57.66,57.82,14900.0,44.299,44.4065,44.276,44.3988,14900.0
2011-11-07 14:55:00,57.8,57.83,57.75,57.81,11900.0,44.3835,44.4065,44.3451,44.3911,11900.0
2011-11-07 15:00:00,57.81,57.84,57.75,57.81,18200.0,44.3911,44.4142,44.3451,44.3911,18200.0
2011-11-07 15:05:00,57.8,57.9,57.79,57.86,18200.0,44.3835,44.4603,44.3758,44.4295,18200.0
2011-11-07 15:10:00,57.87,57.98,57.87,57.95,23500.0,44.4372,44.5217,44.4372,44.4986,23500.0
2011-11-07 15:15:00,57.96,57.98,57.88,57.88,18300.0,44.5063,44.5217,44.4449,44.4449,18300.0
2011-11-07 15:20:00,57.88,57.98,57.87,57.98,17500.0,44.4449,44.5217,44.4372,44.5217,17500.0
2011-11-07 15:25:00,57.99,57.99,57.89,57.92,23400.0,44.5294,44.5294,44.4526,44.4756,23400.0
2011-11-07 15:30:00,57.91,57.97,57.9,57.93,39600.0,44.4679,44.514,44.4603,44.4833,39600.0
2011-11-07 15:35:00,57.93,58.13,57.93,58.09,69300.0,44.4833,44.6369,44.4833,44.6062,69300.0
2011-11-07 15:40:00,58.08,58.1,57.98,58.04,45100.0,44.5985,44.6138,44.5217,44.5678,45100.0
2011-11-07 15:45:00,58.03,58.15,58.03,58.12,51500.0,44.5601,44.6522,44.5601,44.6292,51500.0
2011-11-07 15:50:00,58.12,58.3,58.08,58.22,76800.0,44.6292,44.7674,44.5985,44.706,76800.0
2011-11-07 15:55:00,58.24,58.26,58.17,58.21,90800.0,44.7213,44.7367,44.6676,44.6983,90800.0
2011-11-08 09:30:00,58.57,58.57,58.25,58.41,23300.0,44.9747,44.9747,44.729,44.8519,23300.0
2011-11-08 09:35:00,58.41,58.41,58.0,58.07,16200.0,44.8519,44.8519,44.537,44.5908,16200.0
2011-11-08 09:40:00,58.08,58.42,58.08,58.42,26000.0,44.5985,44.8596,44.5985,44.8596,26000.0
2011-11-08 09:45:00,58.43,58.44,58.08,58.11,15900.0,44.8672,44.8749,44.5985,44.6215,15900.0
2011-11-08 09:50:00,58.12,58.27,58.1,58.23,9200.0,44.6292,44.7444,44.6138,44.7137,9200.0
2011-11-08 09:55:00,58.23,58.47,58.23,58.44,12200.0,44.7137,44.8979,44.7137,44.8749,12200.0
2011-11-08 10:00:00,58.44,58.44,58.24,58.24,12100.0,44.8749,44.8749,44.7213,44.7213,12100.0
2011-11-08 10:05:00,58.2,58.25,58.14,58.24,14200.0,44.6906,44.729,44.6445,44.7213,14200.0
2011-11-08 10:10:00,58.22,58.22,58.02,58.12,29600.0,44.706,44.706,44.5524,44.6292,29600.0
2011-11-08 10:15:00,58.1,58.2,58.05,58.15,23400.0,44.6138,44.6906,44.5754,44.6522,23400.0
2011-11-08 10:20:00,58.17,58.17,58.02,58.06,19300.0,44.6676,44.6676,44.5524,44.5831,19300.0
2011-11-08 10:25:00,58.05,58.05,57.87,57.95,31400.0,44.5754,44.5754,44.4372,44.4986,31400.0
2011-11-08 10:30:00,57.93,57.99,57.85,57.89,14300.0,44.4833,44.5294,44.4219,44.4526,14300.0
2011-11-08 10:35:00,57.89,58.02,57.89,57.96,12400.0,44.4526,44.5524,44.4526,44.5063,12400.0
2011-11-08 10:40:00,57.96,58.03,57.91,57.91,11200.0,44.5063,44.5601,44.4679,44.4679,11200.0
2011-11-08 10:45:00,57.91,58.01,57.89,57.92,15000.0,44.4679,44.5447,44.4526,44.4756,15000.0
2011-11-08 10:50:00,57.92,57.92,57.77,57.88,27300.0,44.4756,44.4756,44.3604,44.4449,27300.0
2011-11-08 10:55:00,57.88,57.94,57.82,57.84,16100.0,44.4449,44.491,44.3988,44.4142,16100.0
2011-11-08 11:00:00,57.84,57.91,57.8,57.8,19000.0,44.4142,44.4679,44.3835,44.3835,19000.0
2011-11-08 11:05:00,57.78,57.81,57.64,57.67,22300.0,44.3681,44.3911,44.2606,44.2836,22300.0
2011-11-08 11:10:00,57.65,57.72,57.61,57.68,9500.0,44.2683,44.322,44.2376,44.2913,9500.0
2011-11-08 11:15:00,57.68,57.7,57.57,57.59,13400.0,44.2913,44.3067,44.2069,44.2222,13400.0
2011-11-08 11:20:00,57.61,57.61,57.53,57.54,10200.0,44.2376,44.2376,44.1761,44.1838,10200.0
2011-11-08 11:25:00,57.54,57.7,57.54,57.7,12100.0,44.1838,44.3067,44.1838,44.3067,12100.0
2011-11-08 11:30:00,57.71,57.73,57.63,57.63,8500.0,44.3144,44.3297,44.2529,44.2529,8500.0
2011-11-08 11:35:00,57.64,57.68,57.56,57.63,18400.0,44.2606,44.2913,44.1992,44.2529,18400.0
2011-11-08 11:40:00,57.62,57.72,57.59,57.69,10500.0,44.2452,44.322,44.2222,44.299,10500.0
2011-11-08 11:45:00,57.68,57.8,57.64,57.78,14700.0,44.2913,44.3835,44.2606,44.3681,14700.0
2011-11-08 11:50:00,57.79,57.8,57.73,57.75,8800.0,44.3758,44.3835,44.3297,44.3451,8800.0
2011-11-08 11:55:00,57.71,57.71,57.63,57.64,13600.0,44.3144,44.3144,44.2529,44.2606,13600.0
2011-11-08 12:00:00,57.65,57.74,57.58,57.73,12600.0,44.2683,44.3374,44.2145,44.3297,12600.0
2011-11-08 12:05:00,57.73,57.76,57.71,57.76,7700.0,44.3297,44.3528,44.3144,44.3528,7700.0
2011-11-08 12:10:00,57.76,57.76,57.7,57.73,12900.0,44.3528,44.3528,44.3067,44.3297,12900.0
2011-11-08 12:15:00,57.73,57.76,57.72,57.76,6600.0,44.3297,44.3528,44.322,44.3528,6600.0
2011-11-08 12:20:00,57.75,57.76,57.69,57.69,13700.0,44.3451,44.3528,44.299,44.299,13700.0
2011-11-08 12:25:00,57.68,57.78,57.68,57.78,23100.0,44.2913,44.3681,44.2913,44.3681,23100.0
2011-11-08 12:30:00,57.78,57.89,57.78,57.87,29700.0,44.3681,44.4526,44.3681,44.4372,29700.0
2011-11-08 12:35:00,57.88,57.96,57.87,57.93,32300.0,44.4449,44.5063,44.4372,44.4833,32300.0
2011-11-08 12:40:00,57.93,58.03,57.92,57.92,12000.0,44.4833,44.5601,44.4756,44.4756,12000.0
2011-11-08 12:45:00,57.92,57.94,57.86,57.91,15000.0,44.4756,44.491,44.4295,44.4679,15000.0
2011-11-08 12:50:00,57.9,57.92,57.84,57.91,17300.0,44.4603,44.4756,44.4142,44.4679,17300.0
2011-11-08 12:55:00,57.92,57.95,57.91,57.91,7600.0,44.4756,44.4986,44.4679,44.4679,7600.0
2011-11-08 13:00:00,57.91,58.04,57.88,58.0,13600.0,44.4679,44.5678,44.4449,44.537,13600.0
2011-11-08 13:05:00,58.01,58.01,57.91,57.93,6400.0,44.5447,44.5447,44.4679,44.4833,6400.0
2011-11-08 13:10:00,57.92,57.96,57.88,57.94,14800.0,44.4756,44.5063,44.4449,44.491,14800.0
2011-11-08 13:15:00,57.93,58.02,57.91,58.01,12200.0,44.4833,44.5524,44.4679,44.5447,12200.0
2011-11-08 13:20:00,58.0,58.05,57.97,58.05,12800.0,44.537,44.5754,44.514,44.5754,12800.0
2011-11-08 13:25:00,58.06,58.13,58.06,58.12,11100.0,44.5831,44.6369,44.5831,44.6292,11100.0
2011-11-08 13:30:00,58.12,58.18,58.09,58.11,10200.0,44.6292,44.6753,44.6062,44.6215,10200.0
2011-11-08 13:35:00,58.12,58.22,58.05,58.21,21400.0,44.6292,44.706,44.5754,44.6983,21400.0
2011-11-08 13:40:00,58.22,58.3,58.22,58.22,23900.0,44.706,44.7674,44.706,44.706,23900.0
2011-11-08 13:45:00,58.23,58.47,58.2,58.39,22000.0,44.7137,44.8979,44.6906,44.8365,22000.0
2011-11-08 13:50:00,58.39,58.43,58.33,58.34,19500.0,44.8365,44.8672,44.7904,44.7981,19500.0
2011-11-08 13:55:00,58.33,58.37,58.25,58.25,23600.0,44.7904,44.8212,44.729,44.729,23600.0
2011-11-08 14:00:00,58.24,58.31,58.24,58.29,27100.0,44.7213,44.7751,44.7213,44.7597,27100.0
2011-11-08 14:05:00,58.27,58.28,58.06,58.07,42000.0,44.7444,44.752,44.5831,44.5908,42000.0
2011-11-08 14:10:00,58.08,58.19,58.07,58.19,15800.0,44.5985,44.6829,44.5908,44.6829,15800.0
2011-11-08 14:15:00,58.19,58.27,58.19,58.21,15600.0,44.6829,44.7444,44.6829,44.6983,15600.0
2011-11-08 14:20:00,58.2,58.4,58.2,58.4,18400.0,44.6906,44.8442,44.6906,44.8442,18400.0
2011-11-08 14:25:00,58.39,58.47,58.35,58.47,16300.0,44.8365,44.8979,44.8058,44.8979,16300.0
2011-11-08 14:30:00,58.44,58.58,58.44,58.47,19000.0,44.8749,44.9824,44.8749,44.8979,19000.0
2011-11-08 14:35:00,58.48,58.53,58.47,58.52,9600.0,44.9056,44.944,44.8979,44.9363,9600.0
2011-11-08 14:40:00,58.52,58.54,58.43,58.46,29600.0,44.9363,44.9517,44.8672,44.8903,29600.0
2011-11-08 14:45:00,58.45,58.51,58.45,58.48,9700.0,44.8826,44.9287,44.8826,44.9056,9700.0
2011-11-08 14:50:00,58.48,58.53,58.48,58.49,10700.0,44.9056,44.944,44.9056,44.9133,10700.0
2011-11-08 14:55:00,58.49,58.52,58.42,58.51,15700.0,44.9133,44.9363,44.8596,44.9287,15700.0
2011-11-08 15:00:00,58.49,58.5,58.37,58.38,22600.0,44.9133,44.921,44.8212,44.8288,22600.0
2011-11-08 15:05:00,58.39,58.46,58.34,58.39,41000.0,44.8365,44.8903,44.7981,44.8365,41000.0
2011-11-08 15:10:00,58.39,58.49,58.39,58.49,22700.0,44.8365,44.9133,44.8365,44.9133,22700.0
2011-11-08 15:15:00,58.49,58.56,58.48,58.51,32000.0,44.9133,44.9671,44.9056,44.9287,32000.0
2011-11-08 15:20:00,58.53,58.56,58.49,58.52,20200.0,44.944,44.9671,44.9133,44.9363,20200.0
2011-11-08 15:25:00,58.52,58.54,58.42,58.52,27800.0,44.9363,44.9517,44.8596,44.9363,27800.0
2011-11-08 15:30:00,58.55,58.64,58.53,58.58,26900.0,44.9594,45.0285,44.944,44.9824,26900.0
2011-11-08 15:35:00,58.59,58.63,58.53,58.63,38200.0,44.9901,45.0208,44.944,45.0208,38200.0
2011-11-08 15:40:00,58.63,58.64,58.45,58.53,31800.0,45.0208,45.0285,44.8826,44.944,31800.0
2011-11-08 15:45:00,58.52,58.59,58.47,58.56,45700.0,44.9363,44.9901,44.8979,44.9671,45700.0
2011-11-08 15:50:00,58.57,58.63,58.53,58.62,54000.0,44.9747,45.0208,44.944,45.0131,54000.0
2011-11-08 15:55:00,58.61,58.62,58.51,58.56,85600.0,45.0055,45.0131,44.9287,44.9671,85600.0
2011-11-09 09:30:00,57.61,57.85,57.33,57.44,52900.0,44.2376,44.4219,44.0226,44.107,52900.0
2011-11-09 09:35:00,57.49,57.52,57.39,57.47,19200.0,44.1454,44.1685,44.0686,44.1301,19200.0
2011-11-09 09:40:00,57.47,57.77,57.42,57.75,33100.0,44.1301,44.3604,44.0917,44.3451,33100.0
2011-11-09 09:45:00,57.78,57.78,57.53,57.69,18200.0,44.3681,44.3681,44.1761,44.299,18200.0
2011-11-09 09:50:00,57.68,57.75,57.5,57.5,29800.0,44.2913,44.3451,44.1531,44.1531,29800.0
2011-11-09 09:55:00,57.48,57.56,57.46,57.5,13600.0,44.1377,44.1992,44.1224,44.1531,13600.0
2011-11-09 10:00:00,57.47,57.64,57.43,57.64,27600.0,44.1301,44.2606,44.0994,44.2606,27600.0
2011-11-09 10:05:00,57.63,57.66,57.51,57.54,18200.0,44.2529,44.276,44.1608,44.1838,18200.0
2011-11-09 10:10:00,57.53,57.67,57.52,57.6,25700.0,44.1761,44.2836,44.1685,44.2299,25700.0
2011-11-09 10:15:00,57.6,57.66,57.46,57.46,27000.0,44.2299,44.276,44.1224,44.1224,27000.0
2011-11-09 10:20:00,57.49,57.56,57.44,57.44,15500.0,44.1454,44.1992,44.107,44.107,15500.0
2011-11-09 10:25:00,57.46,57.46,57.28,57.31,37400.0,44.1224,44.1224,43.9842,44.0072,37400.0
2011-11-09 10:30:00,57.31,57.38,57.28,57.34,16300.0,44.0072,44.061,43.9842,44.0302,16300.0
2011-11-09 10:35:00,57.34,57.35,57.25,57.28,28400.0,44.0302,44.0379,43.9611,43.9842,28400.0
2011-11-09 10:40:00,57.28,57.45,57.28,57.45,22100.0,43.9842,44.1147,43.9842,44.1147,22100.0
2011-11-09 10:45:00,57.47,57.77,57.46,57.76,29100.0,44.1301,44.3604,44.1224,44.3528,29100.0
2011-11-09 10:50:00,57.75,57.8,57.71,57.74,18000.0,44.3451,44.3835,44.3144,44.3374,18000.0
2011-11-09 10:55:00,57.72,57.76,57.66,57.72,17200.0,44.322,44.3528,44.276,44.322,17200.0
2011-11-09 11:00:00,57.7,57.7,57.59,57.63,16200.0,44.3067,44.3067,44.2222,44.2529,16200.0
2011-11-09 11:05:00,57.64,57.8,57.64,57.77,11600.0,44.2606,44.3835,44.2606,44.3604,11600.0
2011-11-09 11:10:00,57.77,57.87,57.76,57.85,12400.0,44.3604,44.4372,44.3528,44.4219,12400.0
2011-11-09 11:15:00,57.84,57.94,57.84,57.91,29900.0,44.4142,44.491,44.4142,44.4679,29900.0
2011-11-09 11:20:00,57.91,57.96,57.89,57.93,11000.0,44.4679,44.5063,44.4526,44.4833,11000.0
2011-11-09 11:25:00,57.92,57.94,57.86,57.91,12700.0,44.4756,44.491,44.4295,44.4679,12700.0
2011-11-09 11:30:00,57.91,57.93,57.81,57.88,10200.0,44.4679,44.4833,44.3911,44.4449,10200.0
2011-11-09 11:35:00,57.86,57.9,57.84,57.89,13800.0,44.4295,44.4603,44.4142,44.4526,13800.0
2011-11-09 11:40:00,57.87,57.87,57.77,57.82,11100.0,44.4372,44.4372,44.3604,44.3988,11100.0
2011-11-09 11:45:00,57.82,57.89,57.77,57.87,7500.0,44.3988,44.4526,44.3604,44.4372,7500.0
2011-11-09 11:50:00,57.88,57.9,57.83,57.88,13300.0,44.4449,44.4603,44.4065,44.4449,13300.0
2011-11-09 11:55:00,57.88,57.89,57.77,57.77,10700.0,44.4449,44.4526,44.3604,44.3604,10700.0
2011-11-09 12:00:00,57.77,57.82,57.7,57.7,13100.0,44.3604,44.3988,44.3067,44.3067,13100.0
2011-11-09 12:05:00,57.71,57.74,57.68,57.7,13500.0,44.3144,44.3374,44.2913,44.3067,13500.0
2011-11-09 12:10:00,57.69,57.71,57.66,57.68,4300.0,44.299,44.3144,44.276,44.2913,4300.0
2011-11-09 12:15:00,57.66,57.68,57.6,57.63,7800.0,44.276,44.2913,44.2299,44.2529,7800.0
2011-11-09 12:20:00,57.62,57.66,57.57,57.57,14200.0,44.2452,44.276,44.2069,44.2069,14200.0
2011-11-09 12:25:00,57.6,57.6,57.51,57.53,13100.0,44.2299,44.2299,44.1608,44.1761,13100.0
2011-11-09 12:30:00,57.52,57.58,57.52,57.55,6500.0,44.1685,44.2145,44.1685,44.1915,6500.0
2011-11-09 12:35:00,57.55,57.63,57.54,57.59,9200.0,44.1915,44.2529,44.1838,44.2222,9200.0
2011-11-09 12:40:00,57.58,57.61,57.54,57.59,12000.0,44.2145,44.2376,44.1838,44.2222,12000.0
2011-11-09 12:45:00,57.59,57.65,57.58,57.63,8800.0,44.2222,44.2683,44.2145,44.2529,8800.0
2011-11-09 12:50:00,57.64,57.65,57.59,57.63,8900.0,44.2606,44.2683,44.2222,44.2529,8900.0
2011-11-09 12:55:00,57.63,57.7,57.61,57.67,11800.0,44.2529,44.3067,44.2376,44.2836,11800.0
2011-11-09 13:00:00,57.67,57.68,57.6,57.64,10400.0,44.2836,44.2913,44.2299,44.2606,10400.0
2011-11-09 13:05:00,57.64,57.73,57.63,57.66,14400.0,44.2606,44.3297,44.2529,44.276,14400.0
2011-11-09 13:10:00,57.64,57.65,57.56,57.58,8600.0,44.2606,44.2683,44.1992,44.2145,8600.0
2011-11-09 13:15:00,57.58,57.61,57.48,57.5,16300.0,44.2145,44.2376,44.1377,44.1531,16300.0
2011-11-09 13:20:00,57.5,57.52,57.46,57.48,12600.0,44.1531,44.1685,44.1224,44.1377,12600.0
2011-11-09 13:25:00,57.48,57.55,57.46,57.53,19600.0,44.1377,44.1915,44.1224,44.1761,19600.0
2011-11-09 13:30:00,57.52,57.6,57.5,57.57,28200.0,44.1685,44.2299,44.1531,44.2069,28200.0
2011-11-09 13:35:00,57.57,57.59,57.53,57.54,25100.0,44.2069,44.2222,44.1761,44.1838,25100.0
2011-11-09 13:40:00,57.53,57.56,57.46,57.52,22600.0,44.1761,44.1992,44.1224,44.1685,22600.0
2011-11-09 13:45:00,57.53,57.54,57.48,57.48,22200.0,44.1761,44.1838,44.1377,44.1377,22200.0
2011-11-09 13:50:00,57.48,57.49,57.36,57.36,21600.0,44.1377,44.1454,44.0456,44.0456,21600.0
2011-11-09 13:55:00,57.35,57.35,57.24,57.31,21100.0,44.0379,44.0379,43.9535,44.0072,21100.0
2011-11-09 14:00:00,57.3,57.3,57.18,57.19,31800.0,43.9995,43.9995,43.9074,43.9151,31800.0
2011-11-09 14:05:00,57.18,57.2,57.0,57.11,18500.0,43.9074,43.9227,43.7692,43.8536,18500.0
2011-11-09 14:10:00,57.12,57.26,57.1,57.25,32800.0,43.8613,43.9688,43.846,43.9611,32800.0
2011-11-09 14:15:00,57.24,57.24,57.12,57.17,19300.0,43.9535,43.9535,43.8613,43.8997,19300.0
2011-11-09 14:20:00,57.18,57.24,57.0,57.03,17500.0,43.9074,43.9535,43.7692,43.7922,17500.0
2011-11-09 14:25:00,57.01,57.11,56.92,57.1,27000.0,43.7768,43.8536,43.7077,43.846,27000.0
2011-11-09 14:30:00,57.09,57.24,57.03,57.23,35700.0,43.8383,43.9535,43.7922,43.9458,35700.0
2011-11-09 14:35:00,57.22,57.24,57.14,57.16,18100.0,43.9381,43.9535,43.8767,43.892,18100.0
2011-11-09 14:40:00,57.16,57.25,57.05,57.22,24100.0,43.892,43.9611,43.8076,43.9381,24100.0
2011-11-09 14:45:00,57.22,57.28,57.21,57.21,18400.0,43.9381,43.9842,43.9304,43.9304,18400.0
2011-11-09 14:50:00,57.19,57.27,57.17,57.25,18300.0,43.9151,43.9765,43.8997,43.9611,18300.0
2011-11-09 14:55:00,57.25,57.29,57.2,57.25,28000.0,43.9611,43.9918,43.9227,43.9611,28000.0
2011-11-09 15:00:00,57.22,57.33,57.21,57.28,29800.0,43.9381,44.0226,43.9304,43.9842,29800.0
2011-11-09 15:05:00,57.29,57.45,57.29,57.4,25400.0,43.9918,44.1147,43.9918,44.0763,25400.0
2011-11-09 15:10:00,57.4,57.44,57.32,57.34,24700.0,44.0763,44.107,44.0149,44.0302,24700.0
2011-11-09 15:15:00,57.34,57.42,57.28,57.37,23100.0,44.0302,44.0917,43.9842,44.0533,23100.0
2011-11-09 15:20:00,57.37,57.52,57.37,57.41,33800.0,44.0533,44.1685,44.0533,44.084,33800.0
2011-11-09 15:25:00,57.39,57.41,57.24,57.27,87300.0,44.0686,44.084,43.9535,43.9765,87300.0
2011-11-09 15:30:00,57.26,57.33,57.14,57.22,87800.0,43.9688,44.0226,43.8767,43.9381,87800.0
2011-11-09 15:35:00,57.23,57.26,57.08,57.09,67600.0,43.9458,43.9688,43.8306,43.8383,67600.0
2011-11-09 15:40:00,57.09,57.18,57.0,57.02,104500.0,43.8383,43.9074,43.7692,43.7845,104500.0
2011-11-09 15:45:00,57.03,57.2,57.02,57.12,122500.0,43.7922,43.9227,43.7845,43.8613,122500.0
2011-11-09 15:50:00,57.12,57.21,57.04,57.09,117900.0,43.8613,43.9304,43.7999,43.8383,117900.0
2011-11-09 15:55:00,57.1,57.36,57.08,57.27,340800.0,43.846,44.0456,43.8306,43.9765,340800.0
2011-11-10 09:30:00,58.23,58.29,58.01,58.17,37600.0,44.7137,44.7597,44.5447,44.6676,37600.0
2011-11-10 09:35:00,58.11,58.21,58.1,58.18,9000.0,44.6215,44.6983,44.6138,44.6753,9000.0
2011-11-10 09:40:00,58.19,58.27,58.14,58.15,28200.0,44.6829,44.7444,44.6445,44.6522,28200.0
2011-11-10 09:45:00,58.17,58.34,58.09,58.13,36200.0,44.6676,44.7981,44.6062,44.6369,36200.0
2011-11-10 09:50:00,58.15,58.21,58.1,58.13,28200.0,44.6522,44.6983,44.6138,44.6369,28200.0
2011-11-10 09:55:00,58.13,58.14,58.01,58.06,62100.0,44.6369,44.6445,44.5447,44.5831,62100.0
2011-11-10 10:00:00,58.05,58.14,58.04,58.13,29800.0,44.5754,44.6445,44.5678,44.6369,29800.0
2011-11-10 10:05:00,58.14,58.21,58.13,58.2,17400.0,44.6445,44.6983,44.6369,44.6906,17400.0
2011-11-10 10:10:00,58.2,58.22,58.08,58.1,31300.0,44.6906,44.706,44.5985,44.6138,31300.0
2011-11-10 10:15:00,58.11,58.2,58.05,58.2,30000.0,44.6215,44.6906,44.5754,44.6906,30000.0
2011-11-10 10:20:00,58.2,58.27,58.15,58.25,28500.0,44.6906,44.7444,44.6522,44.729,28500.0
2011-11-10 10:25:00,58.25,58.3,58.22,58.24,35400.0,44.729,44.7674,44.706,44.7213,35400.0
2011-11-10 10:30:00,58.24,58.25,58.1,58.25,53500.0,44.7213,44.729,44.6138,44.729,53500.0
2011-11-10 10:35:00,58.25,58.35,58.23,58.35,24700.0,44.729,44.8058,44.7137,44.8058,24700.0
2011-11-10 10:40:00,58.36,58.38,58.2,58.3,65500.0,44.8135,44.8288,44.6906,44.7674,65500.0
2011-11-10 10:45:00,58.29,58.34,58.22,58.25,29600.0,44.7597,44.7981,44.706,44.729,29600.0
2011-11-10 10:50:00,58.25,58.34,58.25,58.29,32200.0,44.729,44.7981,44.729,44.7597,32200.0
2011-11-10 10:55:00,58.29,58.48,58.29,58.41,41300.0,44.7597,44.9056,44.7597,44.8519,41300.0
2011-11-10 11:00:00,58.42,58.54,58.4,58.53,33800.0,44.8596,44.9517,44.8442,44.944,33800.0
2011-11-10 11:05:00,58.51,58.54,58.38,58.39,17500.0,44.9287,44.9517,44.8288,44.8365,17500.0
2011-11-10 11:10:00,58.4,58.51,58.29,58.32,28000.0,44.8442,44.9287,44.7597,44.7828,28000.0
2011-11-10 11:15:00,58.31,58.43,58.28,58.37,28800.0,44.7751,44.8672,44.752,44.8212,28800.0
2011-11-10 11:20:00,58.38,58.45,58.32,58.45,14700.0,44.8288,44.8826,44.7828,44.8826,14700.0
2011-11-10 11:25:00,58.46,58.55,58.46,58.46,25000.0,44.8903,44.9594,44.8903,44.8903,25000.0
2011-11-10 11:30:00,58.46,58.47,58.36,58.44,32400.0,44.8903,44.8979,44.8135,44.8749,32400.0
2011-11-10 11:35:00,58.43,58.44,58.2,58.28,47100.0,44.8672,44.8749,44.6906,44.752,47100.0
2011-11-10 11:40:00,58.28,58.52,58.28,58.49,27900.0,44.752,44.9363,44.752,44.9133,27900.0
2011-11-10 11:45:00,58.48,58.57,58.47,58.53,33900.0,44.9056,44.9747,44.8979,44.944,33900.0
2011-11-10 11:50:00,58.52,58.53,58.34,58.38,14500.0,44.9363,44.944,44.7981,44.8288,14500.0
2011-11-10 11:55:00,58.37,58.48,58.32,58.46,17600.0,44.8212,44.9056,44.7828,44.8903,17600.0
2011-11-10 12:00:00,58.47,58.53,58.43,58.48,26000.0,44.8979,44.944,44.8672,44.9056,26000.0
2011-11-10 12:05:00,58.48,58.57,58.48,58.54,16900.0,44.9056,44.9747,44.9056,44.9517,16900.0
2011-11-10 12:10:00,58.55,58.57,58.45,58.49,24400.0,44.9594,44.9747,44.8826,44.9133,24400.0
2011-11-10 12:15:00,58.48,58.56,58.45,58.46,20700.0,44.9056,44.9671,44.8826,44.8903,20700.0
2011-11-10 12:20:00,58.47,58.47,58.3,58.33,17800.0,44.8979,44.8979,44.7674,44.7904,17800.0
2011-11-10 12:25:00,58.34,58.37,58.24,58.26,14500.0,44.7981,44.8212,44.7213,44.7367,14500.0
2011-11-10 12:30:00,58.26,58.28,58.22,58.27,20400.0,44.7367,44.752,44.706,44.7444,20400.0
2011-11-10 12:35:00,58.27,58.34,58.24,58.34,17400.0,44.7444,44.7981,44.7213,44.7981,17400.0
2011-11-10 12:40:00,58.34,58.36,58.23,58.26,22000.0,44.7981,44.8135,44.7137,44.7367,22000.0
2011-11-10 12:45:00,58.27,58.32,58.27,58.3,10000.0,44.7444,44.7828,44.7444,44.7674,10000.0
2011-11-10 12:50:00,58.3,58.32,58.23,58.32,14100.0,44.7674,44.7828,44.7137,44.7828,14100.0
2011-11-10 12:55:00,58.31,58.34,58.29,58.32,11900.0,44.7751,44.7981,44.7597,44.7828,11900.0
2011-11-10 13:00:00,58.31,58.36,58.28,58.34,14700.0,44.7751,44.8135,44.752,44.7981,14700.0
2011-11-10 13:05:00,58.34,58.34,58.24,58.26,13700.0,44.7981,44.7981,44.7213,44.7367,13700.0
2011-11-10 13:10:00,58.27,58.48,58.27,58.48,14700.0,44.7444,44.9056,44.7444,44.9056,14700.0
2011-11-10 13:15:00,58.48,58.56,58.46,58.52,19300.0,44.9056,44.9671,44.8903,44.9363,19300.0
2011-11-10 13:20:00,58.53,58.54,58.46,58.48,10300.0,44.944,44.9517,44.8903,44.9056,10300.0
2011-11-10 13:25:00,58.48,58.48,58.37,58.39,10900.0,44.9056,44.9056,44.8212,44.8365,10900.0
2011-11-10 13:30:00,58.39,58.48,58.38,58.4,15300.0,44.8365,44.9056,44.8288,44.8442,15300.0
2011-11-10 13:35:00,58.4,58.41,58.28,58.29,15700.0,44.8442,44.8519,44.752,44.7597,15700.0
2011-11-10 13:40:00,58.29,58.4,58.28,58.28,18000.0,44.7597,44.8442,44.752,44.752,18000.0
2011-11-10 13:45:00,58.27,58.31,58.24,58.28,15000.0,44.7444,44.7751,44.7213,44.752,15000.0
2011-11-10 13:50:00,58.27,58.28,58.24,58.28,14100.0,44.7444,44.752,44.7213,44.752,14100.0
2011-11-10 13:55:00,58.27,58.32,58.27,58.3,10000.0,44.7444,44.7828,44.7444,44.7674,10000.0
2011-11-10 14:00:00,58.31,58.35,58.16,58.22,22600.0,44.7751,44.8058,44.6599,44.706,22600.0
2011-11-10 14:05:00,58.22,58.26,58.13,58.16,18200.0,44.706,44.7367,44.6369,44.6599,18200.0
2011-11-10 14:10:00,58.16,58.25,58.14,58.24,13200.0,44.6599,44.729,44.6445,44.7213,13200.0
2011-11-10 14:15:00,58.22,58.29,58.15,58.23,11900.0,44.706,44.7597,44.6522,44.7137,11900.0
2011-11-10 14:20:00,58.22,58.24,58.07,58.23,24600.0,44.706,44.7213,44.5908,44.7137,24600.0
2011-11-10 14:25:00,58.22,58.22,58.0,58.03,24100.0,44.706,44.706,44.537,44.5601,24100.0
2011-11-10 14:30:00,58.04,58.12,58.0,58.1,13900.0,44.5678,44.6292,44.537,44.6138,13900.0
2011-11-10 14:35:00,58.1,58.1,58.0,58.06,28900.0,44.6138,44.6138,44.537,44.5831,28900.0
2011-11-10 14:40:00,58.06,58.17,58.05,58.15,16000.0,44.5831,44.6676,44.5754,44.6522,16000.0
2011-11-10 14:45:00,58.15,58.17,58.08,58.08,15700.0,44.6522,44.6676,44.5985,44.5985,15700.0
2011-11-10 14:50:00,58.09,58.11,57.98,57.99,18200.0,44.6062,44.6215,44.5217,44.5294,18200.0
2011-11-10 14:55:00,58.0,58.0,57.81,57.82,12400.0,44.537,44.537,44.3911,44.3988,12400.0
2011-11-10 15:00:00,57.82,57.98,57.82,57.96,23900.0,44.3988,44.5217,44.3988,44.5063,23900.0
2011-11-10 15:05:00,57.96,58.02,57.9,57.92,23000.0,44.5063,44.5524,44.4603,44.4756,23000.0
2011-11-10 15:10:00,57.93,58.02,57.93,57.99,21600.0,44.4833,44.5524,44.4833,44.5294,21600.0
2011-11-10 15:15:00,57.99,58.02,57.9,57.94,27000.0,44.5294,44.5524,44.4603,44.491,27000.0
2011-11-10 15:20:00,57.95,58.02,57.91,57.98,34500.0,44.4986,44.5524,44.4679,44.5217,34500.0
2011-11-10 15:25:00,57.98,58.15,57.98,58.04,41500.0,44.5217,44.6522,44.5217,44.5678,41500.0
2011-11-10 15:30:00,58.05,58.06,57.94,57.97,57300.0,44.5754,44.5831,44.491,44.514,57300.0
2011-11-10 15:35:00,57.98,58.03,57.89,58.01,41900.0,44.5217,44.5601,44.4526,44.5447,41900.0
2011-11-10 15:40:00,58.0,58.05,57.95,58.0,41700.0,44.537,44.5754,44.4986,44.537,41700.0
2011-11-10 15:45:00,57.99,58.06,57.97,58.0,39200.0,44.5294,44.5831,44.514,44.537,39200.0
2011-11-10 15:50:00,58.0,58.18,57.97,58.14,55100.0,44.537,44.6753,44.514,44.6445,55100.0
2011-11-10 15:55:00,58.14,58.14,57.99,58.08,91100.0,44.6445,44.6445,44.5294,44.5985,91100.0
2011-11-11 09:30:00,58.72,59.0,58.68,58.78,39800.0,45.0899,45.3049,45.0592,45.136,39800.0
2011-11-11 09:35:00,58.82,58.9,58.78,58.82,14400.0,45.1667,45.2281,45.136,45.1667,14400.0
2011-11-11 09:40:00,58.82,58.96,58.82,58.83,22700.0,45.1667,45.2742,45.1667,45.1744,22700.0
2011-11-11 09:45:00,58.83,58.99,58.8,58.95,12800.0,45.1744,45.2972,45.1513,45.2665,12800.0
2011-11-11 09:50:00,58.94,59.0,58.9,58.99,13900.0,45.2589,45.3049,45.2281,45.2972,13900.0
2011-11-11 09:55:00,59.0,59.14,58.92,58.93,18700.0,45.3049,45.4124,45.2435,45.2512,18700.0
2011-11-11 10:00:00,58.94,59.23,58.94,59.23,19500.0,45.2589,45.4815,45.2589,45.4815,19500.0
2011-11-11 10:05:00,59.22,59.26,59.09,59.09,16800.0,45.4739,45.5046,45.374,45.374,16800.0
2011-11-11 10:10:00,59.1,59.12,58.94,58.97,14300.0,45.3817,45.3971,45.2589,45.2819,14300.0
2011-11-11 10:15:00,58.98,59.12,58.91,59.11,30700.0,45.2896,45.3971,45.2358,45.3894,30700.0
2011-11-11 10:20:00,59.1,59.15,59.07,59.12,10800.0,45.3817,45.4201,45.3587,45.3971,10800.0
2011-11-11 10:25:00,59.14,59.23,59.14,59.22,8500.0,45.4124,45.4815,45.4124,45.4739,8500.0
2011-11-11 10:30:00,59.22,59.28,59.19,59.27,12900.0,45.4739,45.5199,45.4508,45.5123,12900.0
2011-11-11 10:35:00,59.26,59.41,59.26,59.4,9600.0,45.5046,45.6198,45.5046,45.6121,9600.0
2011-11-11 10:40:00,59.41,59.42,59.36,59.41,10500.0,45.6198,45.6274,45.5814,45.6198,10500.0
2011-11-11 10:45:00,59.4,59.44,59.3,59.39,9900.0,45.6121,45.6428,45.5353,45.6044,9900.0
2011-11-11 10:50:00,59.4,59.44,59.38,59.42,12700.0,45.6121,45.6428,45.5967,45.6274,12700.0
2011-11-11 10:55:00,59.41,59.42,59.34,59.34,7800.0,45.6198,45.6274,45.566,45.566,7800.0
2011-11-11 11:00:00,59.35,59.42,59.3,59.42,24100.0,45.5737,45.6274,45.5353,45.6274,24100.0
2011-11-11 11:05:00,59.43,59.56,59.43,59.55,32600.0,45.6351,45.7349,45.6351,45.7273,32600.0
2011-11-11 11:10:00,59.55,59.66,59.54,59.65,28400.0,45.7273,45.8117,45.7196,45.804,28400.0
2011-11-11 11:15:00,59.63,59.67,59.47,59.47,34600.0,45.7887,45.8194,45.6658,45.6658,34600.0
2011-11-11 11:20:00,59.46,59.48,59.33,59.33,10500.0,45.6581,45.6735,45.5583,45.5583,10500.0
2011-11-11 11:25:00,59.33,59.36,59.29,59.32,10300.0,45.5583,45.5814,45.5276,45.5506,10300.0
2011-11-11 11:30:00,59.33,59.37,59.29,59.31,10800.0,45.5583,45.589,45.5276,45.543,10800.0
2011-11-11 11:35:00,59.31,59.31,59.2,59.22,5300.0,45.543,45.543,45.4585,45.4739,5300.0
2011-11-11 11:40:00,59.24,59.28,59.22,59.26,7300.0,45.4892,45.5199,45.4739,45.5046,7300.0
2011-11-11 11:45:00,59.26,59.28,59.23,59.25,8500.0,45.5046,45.5199,45.4815,45.4969,8500.0
2011-11-11 11:50:00,59.24,59.28,59.21,59.28,5400.0,45.4892,45.5199,45.4662,45.5199,5400.0
2011-11-11 11:55:00,59.29,59.29,59.23,59.26,5300.0,45.5276,45.5276,45.4815,45.5046,5300.0
2011-11-11 12:00:00,59.26,59.33,59.26,59.33,8500.0,45.5046,45.5583,45.5046,45.5583,8500.0
2011-11-11 12:05:00,59.34,59.39,59.32,59.34,13300.0,45.566,45.6044,45.5506,45.566,13300.0
2011-11-11 12:10:00,59.33,59.4,59.32,59.38,8500.0,45.5583,45.6121,45.5506,45.5967,8500.0
2011-11-11 12:15:00,59.38,59.38,59.28,59.36,10100.0,45.5967,45.5967,45.5199,45.5814,10100.0
2011-11-11 12:20:00,59.37,59.41,59.33,59.36,8400.0,45.589,45.6198,45.5583,45.5814,8400.0
2011-11-11 12:25:00,59.35,59.35,59.26,59.31,6900.0,45.5737,45.5737,45.5046,45.543,6900.0
2011-11-11 12:30:00,59.3,59.3,59.22,59.24,4700.0,45.5353,45.5353,45.4739,45.4892,4700.0
2011-11-11 12:35:00,59.23,59.25,59.2,59.22,7800.0,45.4815,45.4969,45.4585,45.4739,7800.0
2011-11-11 12:40:00,59.21,59.21,59.17,59.2,5900.0,45.4662,45.4662,45.4355,45.4585,5900.0
2011-11-11 12:45:00,59.2,59.22,59.18,59.22,6000.0,45.4585,45.4739,45.4431,45.4739,6000.0
2011-11-11 12:50:00,59.23,59.23,59.16,59.18,5700.0,45.4815,45.4815,45.4278,45.4431,5700.0
2011-11-11 12:55:00,59.18,59.23,59.18,59.22,6200.0,45.4431,45.4815,45.4431,45.4739,6200.0
2011-11-11 13:00:00,59.23,59.29,59.21,59.29,11500.0,45.4815,45.5276,45.4662,45.5276,11500.0
2011-11-11 13:05:00,59.28,59.32,59.26,59.32,6600.0,45.5199,45.5506,45.5046,45.5506,6600.0
2011-11-11 13:10:00,59.31,59.33,59.27,59.28,7100.0,45.543,45.5583,45.5123,45.5199,7100.0
2011-11-11 13:15:00,59.29,59.29,59.24,59.25,6500.0,45.5276,45.5276,45.4892,45.4969,6500.0
2011-11-11 13:20:00,59.25,59.3,59.25,59.3,7700.0,45.4969,45.5353,45.4969,45.5353,7700.0
2011-11-11 13:25:00,59.29,59.29,59.27,59.28,3900.0,45.5276,45.5276,45.5123,45.5199,3900.0
2011-11-11 13:30:00,59.29,59.31,59.25,59.29,9000.0,45.5276,45.543,45.4969,45.5276,9000.0
2011-11-11 13:35:00,59.28,59.29,59.25,59.25,11500.0,45.5199,45.5276,45.4969,45.4969,11500.0
2011-11-11 13:40:00,59.25,59.26,59.22,59.26,8300.0,45.4969,45.5046,45.4739,45.5046,8300.0
2011-11-11 13:45:00,59.26,59.26,59.23,59.25,16600.0,45.5046,45.5046,45.4815,45.4969,16600.0
2011-11-11 13:50:00,59.25,59.26,59.22,59.24,7100.0,45.4969,45.5046,45.4739,45.4892,7100.0
2011-11-11 13:55:00,59.23,59.25,59.2,59.23,5600.0,45.4815,45.4969,45.4585,45.4815,5600.0
2011-11-11 14:00:00,59.24,59.27,59.23,59.24,10600.0,45.4892,45.5123,45.4815,45.4892,10600.0
2011-11-11 14:05:00,59.22,59.24,59.21,59.23,7800.0,45.4739,45.4892,45.4662,45.4815,7800.0
2011-11-11 14:10:00,59.24,59.29,59.21,59.24,15800.0,45.4892,45.5276,45.4662,45.4892,15800.0
2011-11-11 14:15:00,59.24,59.28,59.2,59.22,7600.0,45.4892,45.5199,45.4585,45.4739,7600.0
2011-11-11 14:20:00,59.24,59.25,59.19,59.23,7400.0,45.4892,45.4969,45.4508,45.4815,7400.0
2011-11-11 14:25:00,59.22,59.24,59.2,59.23,6800.0,45.4739,45.4892,45.4585,45.4815,6800.0
2011-11-11 14:30:00,59.23,59.28,59.23,59.25,10300.0,45.4815,45.5199,45.4815,45.4969,10300.0
2011-11-11 14:35:00,59.26,59.3,59.23,59.23,8600.0,45.5046,45.5353,45.4815,45.4815,8600.0
2011-11-11 14:40:00,59.23,59.28,59.21,59.23,8200.0,45.4815,45.5199,45.4662,45.4815,8200.0
2011-11-11 14:45:00,59.24,59.26,59.19,59.2,8000.0,45.4892,45.5046,45.4508,45.4585,8000.0
2011-11-11 14:50:00,59.21,59.22,59.18,59.21,7400.0,45.4662,45.4739,45.4431,45.4662,7400.0
2011-11-11 14:55:00,59.21,59.21,59.11,59.16,19700.0,45.4662,45.4662,45.3894,45.4278,19700.0
2011-11-11 15:00:00,59.14,59.16,59.11,59.14,14400.0,45.4124,45.4278,45.3894,45.4124,14400.0
2011-11-11 15:05:00,59.12,59.12,58.98,59.05,42300.0,45.3971,45.3971,45.2896,45.3433,42300.0
2011-11-11 15:10:00,59.04,59.06,59.0,59.03,16900.0,45.3356,45.351,45.3049,45.328,16900.0
2011-11-11 15:15:00,59.03,59.11,59.01,59.06,13000.0,45.328,45.3894,45.3126,45.351,13000.0
2011-11-11 15:20:00,59.06,59.08,59.02,59.02,22300.0,45.351,45.3664,45.3203,45.3203,22300.0
2011-11-11 15:25:00,59.02,59.29,59.02,59.26,81500.0,45.3203,45.5276,45.3203,45.5046,81500.0
2011-11-11 15:30:00,59.27,59.3,59.23,59.26,29500.0,45.5123,45.5353,45.4815,45.5046,29500.0
2011-11-11 15:35:00,59.26,59.27,59.2,59.22,46800.0,45.5046,45.5123,45.4585,45.4739,46800.0
2011-11-11 15:40:00,59.21,59.25,59.13,59.22,48200.0,45.4662,45.4969,45.4047,45.4739,48200.0
2011-11-11 15:45:00,59.21,59.25,59.17,59.25,44700.0,45.4662,45.4969,45.4355,45.4969,44700.0
2011-11-11 15:50:00,59.24,59.32,59.23,59.28,44100.0,45.4892,45.5506,45.4815,45.5199,44100.0
2011-11-11 15:55:00,59.29,59.3,59.23,59.3,117400.0,45.5276,45.5353,45.4815,45.5353,117400.0
2011-11-14 09:30:00,59.16,59.4,59.05,59.34,30600.0,45.4278,45.6121,45.3433,45.566,30600.0
2011-11-14 09:35:00,59.33,59.41,59.26,59.41,11700.0,45.5583,45.6198,45.5046,45.6198,11700.0
2011-11-14 09:40:00,59.41,59.41,59.26,59.29,13600.0,45.6198,45.6198,45.5046,45.5276,13600.0
2011-11-14 09:45:00,59.29,59.44,59.27,59.41,22400.0,45.5276,45.6428,45.5123,45.6198,22400.0
2011-11-14 09:50:00,59.4,59.4,59.24,59.27,64800.0,45.6121,45.6121,45.4892,45.5123,64800.0
2011-11-14 09:55:00,59.28,59.37,59.22,59.3,27900.0,45.5199,45.589,45.4739,45.5353,27900.0
2011-11-14 10:00:00,59.3,59.32,59.21,59.24,30000.0,45.5353,45.5506,45.4662,45.4892,30000.0
2011-11-14 10:05:00,59.23,59.28,59.19,59.28,18800.0,45.4815,45.5199,45.4508,45.5199,18800.0
2011-11-14 10:10:00,59.26,59.3,59.1,59.18,46100.0,45.5046,45.5353,45.3817,45.4431,46100.0
2011-11-14 10:15:00,59.15,59.19,59.1,59.12,33400.0,45.4201,45.4508,45.3817,45.3971,33400.0
2011-11-14 10:20:00,59.12,59.22,59.09,59.22,101200.0,45.3971,45.4739,45.374,45.4739,101200.0
2011-11-14 10:25:00,59.22,59.32,59.17,59.19,11600.0,45.4739,45.5506,45.4355,45.4508,11600.0
2011-11-14 10:30:00,59.2,59.21,59.09,59.16,17400.0,45.4585,45.4662,45.374,45.4278,17400.0
2011-11-14 10:35:00,59.17,59.18,59.01,59.05,25800.0,45.4355,45.4431,45.3126,45.3433,25800.0
2011-11-14 10:40:00,59.05,59.15,59.02,59.13,14100.0,45.3433,45.4201,45.3203,45.4047,14100.0
2011-11-14 10:45:00,59.15,59.18,59.0,59.18,31300.0,45.4201,45.4431,45.3049,45.4431,31300.0
2011-11-14 10:50:00,59.17,59.28,59.17,59.26,8600.0,45.4355,45.5199,45.4355,45.5046,8600.0
2011-11-14 10:55:00,59.26,59.26,59.19,59.2,31700.0,45.5046,45.5046,45.4508,45.4585,31700.0
2011-11-14 11:00:00,59.19,59.3,59.15,59.28,16400.0,45.4508,45.5353,45.4201,45.5199,16400.0
2011-11-14 11:05:00,59.28,59.36,59.28,59.3,7700.0,45.5199,45.5814,45.5199,45.5353,7700.0
2011-11-14 11:10:00,59.3,59.32,59.24,59.24,12000.0,45.5353,45.5506,45.4892,45.4892,12000.0
2011-11-14 11:15:00,59.24,59.35,59.24,59.34,8100.0,45.4892,45.5737,45.4892,45.566,8100.0
2011-11-14 11:20:00,59.35,59.43,59.34,59.42,12900.0,45.5737,45.6351,45.566,45.6274,12900.0
2011-11-14 11:25:00,59.42,59.46,59.34,59.35,7600.0,45.6274,45.6581,45.566,45.5737,7600.0
2011-11-14 11:30:00,59.33,59.37,59.29,59.33,15100.0,45.5583,45.589,45.5276,45.5583,15100.0
2011-11-14 11:35:00,59.32,59.32,59.24,59.25,8000.0,45.5506,45.5506,45.4892,45.4969,8000.0
2011-11-14 11:40:00,59.25,59.25,59.13,59.13,11100.0,45.4969,45.4969,45.4047,45.4047,11100.0
2011-11-14 11:45:00,59.16,59.22,59.14,59.19,9800.0,45.4278,45.4739,45.4124,45.4508,9800.0
2011-11-14 11:50:00,59.2,59.23,59.04,59.08,19000.0,45.4585,45.4815,45.3356,45.3664,19000.0
2011-11-14 11:55:00,59.08,59.12,59.0,59.11,19300.0,45.3664,45.3971,45.3049,45.3894,19300.0
2011-11-14 12:00:00,59.12,59.16,59.06,59.06,14000.0,45.3971,45.4278,45.351,45.351,14000.0
2011-11-14 12:05:00,59.08,59.19,59.05,59.19,12200.0,45.3664,45.4508,45.3433,45.4508,12200.0
2011-11-14 12:10:00,59.18,59.18,59.07,59.08,12800.0,45.4431,45.4431,45.3587,45.3664,12800.0
2011-11-14 12:15:00,59.09,59.09,59.0,59.0,13600.0,45.374,45.374,45.3049,45.3049,13600.0
2011-11-14 12:20:00,59.01,59.04,58.92,58.94,19600.0,45.3126,45.3356,45.2435,45.2589,19600.0
2011-11-14 12:25:00,58.94,58.96,58.91,58.94,10300.0,45.2589,45.2742,45.2358,45.2589,10300.0
2011-11-14 12:30:00,58.94,58.98,58.86,58.87,16600.0,45.2589,45.2896,45.1974,45.2051,16600.0
2011-11-14 12:35:00,58.87,58.93,58.83,58.91,13300.0,45.2051,45.2512,45.1744,45.2358,13300.0
2011-11-14 12:40:00,58.91,58.99,58.91,58.98,9100.0,45.2358,45.2972,45.2358,45.2896,9100.0
2011-11-14 12:45:00,58.98,59.0,58.95,59.0,6900.0,45.2896,45.3049,45.2665,45.3049,6900.0
2011-11-14 12:50:00,59.0,59.06,59.0,59.03,7200.0,45.3049,45.351,45.3049,45.328,7200.0
2011-11-14 12:55:00,59.03,59.07,58.99,59.04,13200.0,45.328,45.3587,45.2972,45.3356,13200.0
2011-11-14 13:00:00,59.03,59.04,58.95,59.0,11100.0,45.328,45.3356,45.2665,45.3049,11100.0
2011-11-14 13:05:00,59.0,59.08,59.0,59.05,15200.0,45.3049,45.3664,45.3049,45.3433,15200.0
2011-11-14 13:10:00,59.04,59.06,58.99,59.06,7400.0,45.3356,45.351,45.2972,45.351,7400.0
2011-11-14 13:15:00,59.06,59.1,59.02,59.06,14700.0,45.351,45.3817,45.3203,45.351,14700.0
2011-11-14 13:20:00,59.06,59.06,59.02,59.06,10300.0,45.351,45.351,45.3203,45.351,10300.0
2011-11-14 13:25:00,59.06,59.08,59.03,59.07,9600.0,45.351,45.3664,45.328,45.3587,9600.0
2011-11-14 13:30:00,59.07,59.14,59.06,59.06,10700.0,45.3587,45.4124,45.351,45.351,10700.0
2011-11-14 13:35:00,59.04,59.14,59.04,59.09,14600.0,45.3356,45.4124,45.3356,45.374,14600.0
2011-11-14 13:40:00,59.09,59.1,59.04,59.06,13200.0,45.374,45.3817,45.3356,45.351,13200.0
2011-11-14 13:45:00,59.05,59.05,59.0,59.02,7300.0,45.3433,45.3433,45.3049,45.3203,7300.0
2011-11-14 13:50:00,59.01,59.05,59.0,59.01,12900.0,45.3126,45.3433,45.3049,45.3126,12900.0
2011-11-14 13:55:00,59.0,59.03,58.97,58.99,12100.0,45.3049,45.328,45.2819,45.2972,12100.0
2011-11-14 14:00:00,58.98,59.01,58.92,58.99,11300.0,45.2896,45.3126,45.2435,45.2972,11300.0
2011-11-14 14:05:00,59.0,59.03,58.97,58.99,9600.0,45.3049,45.328,45.2819,45.2972,9600.0
2011-11-14 14:10:00,59.0,59.08,59.0,59.06,11700.0,45.3049,45.3664,45.3049,45.351,11700.0
2011-11-14 14:15:00,59.02,59.07,58.95,58.95,15700.0,45.3203,45.3587,45.2665,45.2665,15700.0
2011-11-14 14:20:00,58.96,59.0,58.95,58.96,10200.0,45.2742,45.3049,45.2665,45.2742,10200.0
2011-11-14 14:25:00,58.96,58.96,58.86,58.86,15800.0,45.2742,45.2742,45.1974,45.1974,15800.0
2011-11-14 14:30:00,58.85,58.89,58.85,58.88,11000.0,45.1897,45.2205,45.1897,45.2128,11000.0
2011-11-14 14:35:00,58.88,58.9,58.85,58.87,15500.0,45.2128,45.2281,45.1897,45.2051,15500.0
2011-11-14 14:40:00,58.87,58.92,58.85,58.87,21100.0,45.2051,45.2435,45.1897,45.2051,21100.0
2011-11-14 14:45:00,58.88,58.9,58.86,58.86,20400.0,45.2128,45.2281,45.1974,45.1974,20400.0
2011-11-14 14:50:00,58.85,58.94,58.84,58.88,32300.0,45.1897,45.2589,45.1821,45.2128,32300.0
2011-11-14 14:55:00,58.87,58.88,58.79,58.8,32200.0,45.2051,45.2128,45.1437,45.1513,32200.0
2011-11-14 15:00:00,58.81,58.88,58.81,58.87,30700.0,45.159,45.2128,45.159,45.2051,30700.0
2011-11-14 15:05:00,58.86,58.89,58.83,58.85,23700.0,45.1974,45.2205,45.1744,45.1897,23700.0
2011-11-14 15:10:00,58.85,58.93,58.85,58.9,23300.0,45.1897,45.2512,45.1897,45.2281,23300.0
2011-11-14 15:15:00,58.91,58.92,58.86,58.86,16500.0,45.2358,45.2435,45.1974,45.1974,16500.0
2011-11-14 15:20:00,58.86,58.91,58.85,58.88,32600.0,45.1974,45.2358,45.1897,45.2128,32600.0
2011-11-14 15:25:00,58.89,58.96,58.88,58.93,32800.0,45.2205,45.2742,45.2128,45.2512,32800.0
2011-11-14 15:30:00,58.91,58.99,58.88,58.92,39700.0,45.2358,45.2972,45.2128,45.2435,39700.0
2011-11-14 15:35:00,58.91,58.92,58.87,58.87,26500.0,45.2358,45.2435,45.2051,45.2051,26500.0
2011-11-14 15:40:00,58.87,58.93,58.87,58.91,29600.0,45.2051,45.2512,45.2051,45.2358,29600.0
2011-11-14 15:45:00,58.9,58.94,58.85,58.86,38300.0,45.2281,45.2589,45.1897,45.1974,38300.0
2011-11-14 15:50:00,58.85,58.93,58.85,58.91,36500.0,45.1897,45.2512,45.1897,45.2358,36500.0
2011-11-14 15:55:00,58.91,58.92,58.81,58.86,69800.0,45.2358,45.2435,45.159,45.1974,69800.0
2011-11-15 09:30:00,58.48,58.84,58.47,58.84,29300.0,44.9056,45.1821,44.8979,45.1821,29300.0
2011-11-15 09:35:00,58.78,58.98,58.75,58.91,12700.0,45.136,45.2896,45.113,45.2358,12700.0
2011-11-15 09:40:00,58.96,58.99,58.83,58.83,5600.0,45.2742,45.2972,45.1744,45.1744,5600.0
2011-11-15 09:45:00,58.82,58.98,58.81,58.93,20700.0,45.1667,45.2896,45.159,45.2512,20700.0
2011-11-15 09:50:00,58.94,59.0,58.9,58.99,10500.0,45.2589,45.3049,45.2281,45.2972,10500.0
2011-11-15 09:55:00,58.99,59.02,58.91,58.93,12100.0,45.2972,45.3203,45.2358,45.2512,12100.0
2011-11-15 10:00:00,58.93,58.93,58.82,58.85,10700.0,45.2512,45.2512,45.1667,45.1897,10700.0
2011-11-15 10:05:00,58.85,58.99,58.82,58.94,9500.0,45.1897,45.2972,45.1667,45.2589,9500.0
2011-11-15 10:10:00,58.95,58.99,58.79,58.82,9400.0,45.2665,45.2972,45.1437,45.1667,9400.0
2011-11-15 10:15:00,58.81,58.87,58.8,58.85,7300.0,45.159,45.2051,45.1513,45.1897,7300.0
2011-11-15 10:20:00,58.84,58.9,58.76,58.76,10100.0,45.1821,45.2281,45.1206,45.1206,10100.0
2011-11-15 10:25:00,58.77,58.87,58.77,58.84,7800.0,45.1283,45.2051,45.1283,45.1821,7800.0
2011-11-15 10:30:00,58.83,58.98,58.81,58.93,10500.0,45.1744,45.2896,45.159,45.2512,10500.0
2011-11-15 10:35:00,58.94,58.95,58.89,58.94,8100.0,45.2589,45.2665,45.2205,45.2589,8100.0
2011-11-15 10:40:00,58.92,58.97,58.86,58.97,19300.0,45.2435,45.2819,45.1974,45.2819,19300.0
2011-11-15 10:45:00,58.98,59.04,58.86,58.86,7900.0,45.2896,45.3356,45.1974,45.1974,7900.0
2011-11-15 10:50:00,58.84,58.9,58.8,58.85,12900.0,45.1821,45.2281,45.1513,45.1897,12900.0
2011-11-15 10:55:00,58.85,58.93,58.85,58.85,14500.0,45.1897,45.2512,45.1897,45.1897,14500.0
2011-11-15 11:00:00,58.85,58.94,58.84,58.91,10500.0,45.1897,45.2589,45.1821,45.2358,10500.0
2011-11-15 11:05:00,58.92,58.94,58.8,58.89,12900.0,45.2435,45.2589,45.1513,45.2205,12900.0
2011-11-15 11:10:00,58.87,58.99,58.85,58.97,12900.0,45.2051,45.2972,45.1897,45.2819,12900.0
2011-11-15 11:15:00,58.97,58.97,58.79,58.79,14400.0,45.2819,45.2819,45.1437,45.1437,14400.0
2011-11-15 11:20:00,58.78,58.79,58.71,58.74,10700.0,45.136,45.1437,45.0822,45.1053,10700.0
2011-11-15 11:25:00,58.76,58.87,58.73,58.85,7800.0,45.1206,45.2051,45.0976,45.1897,7800.0
2011-11-15 11:30:00,58.85,58.86,58.73,58.74,11000.0,45.1897,45.1974,45.0976,45.1053,11000.0
2011-11-15 11:35:00,58.73,58.81,58.73,58.76,6100.0,45.0976,45.159,45.0976,45.1206,6100.0
2011-11-15 11:40:00,58.76,58.85,58.76,58.85,9100.0,45.1206,45.1897,45.1206,45.1897,9100.0
2011-11-15 11:45:00,58.85,58.87,58.77,58.87,10300.0,45.1897,45.2051,45.1283,45.2051,10300.0
2011-11-15 11:50:00,58.85,58.95,58.84,58.94,17400.0,45.1897,45.2665,45.1821,45.2589,17400.0
2011-11-15 11:55:00,58.95,59.04,58.88,59.0,27800.0,45.2665,45.3356,45.2128,45.3049,27800.0
2011-11-15 12:00:00,58.99,59.05,58.98,59.05,23000.0,45.2972,45.3433,45.2896,45.3433,23000.0
2011-11-15 12:05:00,59.06,59.1,59.01,59.05,11000.0,45.351,45.3817,45.3126,45.3433,11000.0
2011-11-15 12:10:00,59.04,59.15,59.04,59.15,11500.0,45.3356,45.4201,45.3356,45.4201,11500.0
2011-11-15 12:15:00,59.15,59.16,59.03,59.03,8700.0,45.4201,45.4278,45.328,45.328,8700.0
2011-11-15 12:20:00,59.04,59.11,59.04,59.11,6900.0,45.3356,45.3894,45.3356,45.3894,6900.0
2011-11-15 12:25:00,59.12,59.25,59.12,59.24,12500.0,45.3971,45.4969,45.3971,45.4892,12500.0
2011-11-15 12:30:00,59.25,59.41,59.25,59.39,14900.0,45.4969,45.6198,45.4969,45.6044,14900.0
2011-11-15 12:35:00,59.41,59.48,59.4,59.41,18800.0,45.6198,45.6735,45.6121,45.6198,18800.0
2011-11-15 12:40:00,59.4,59.52,59.4,59.45,11400.0,45.6121,45.7042,45.6121,45.6505,11400.0
2011-11-15 12:45:00,59.46,59.46,59.41,59.42,5500.0,45.6581,45.6581,45.6198,45.6274,5500.0
2011-11-15 12:50:00,59.41,59.43,59.38,59.4,4800.0,45.6198,45.6351,45.5967,45.6121,4800.0
2011-11-15 12:55:00,59.39,59.45,59.36,59.43,10900.0,45.6044,45.6505,45.5814,45.6351,10900.0
2011-11-15 13:00:00,59.45,59.52,59.44,59.5,17100.0,45.6505,45.7042,45.6428,45.6889,17100.0
2011-11-15 13:05:00,59.49,59.51,59.43,59.51,10400.0,45.6812,45.6965,45.6351,45.6965,10400.0
2011-11-15 13:10:00,59.51,59.53,59.47,59.47,10100.0,45.6965,45.7119,45.6658,45.6658,10100.0
2011-11-15 13:15:00,59.46,59.54,59.45,59.47,8700.0,45.6581,45.7196,45.6505,45.6658,8700.0
2011-11-15 13:20:00,59.48,59.53,59.47,59.5,7600.0,45.6735,45.7119,45.6658,45.6889,7600.0
2011-11-15 13:25:00,59.5,59.55,59.48,59.53,12100.0,45.6889,45.7273,45.6735,45.7119,12100.0
2011-11-15 13:30:00,59.53,59.57,59.52,59.56,26900.0,45.7119,45.7426,45.7042,45.7349,26900.0
2011-11-15 13:35:00,59.56,59.67,59.56,59.63,14600.0,45.7349,45.8194,45.7349,45.7887,14600.0
2011-11-15 13:40:00,59.64,59.68,59.63,59.67,5500.0,45.7964,45.8271,45.7887,45.8194,5500.0
2011-11-15 13:45:00,59.66,59.69,59.64,59.67,25000.0,45.8117,45.8348,45.7964,45.8194,25000.0
2011-11-15 13:50:00,59.68,59.73,59.68,59.69,14300.0,45.8271,45.8655,45.8271,45.8348,14300.0
2011-11-15 13:55:00,59.69,59.73,59.68,59.73,11800.0,45.8348,45.8655,45.8271,45.8655,11800.0
2011-11-15 14:00:00,59.73,59.76,59.71,59.72,14100.0,45.8655,45.8885,45.8501,45.8578,14100.0
2011-11-15 14:05:00,59.72,59.76,59.69,59.75,11800.0,45.8578,45.8885,45.8348,45.8808,11800.0
2011-11-15 14:10:00,59.76,59.83,59.76,59.78,21200.0,45.8885,45.9423,45.8885,45.9039,21200.0
2011-11-15 14:15:00,59.75,59.75,59.63,59.64,13800.0,45.8808,45.8808,45.7887,45.7964,13800.0
2011-11-15 14:20:00,59.63,59.65,59.61,59.65,9500.0,45.7887,45.804,45.7733,45.804,9500.0
2011-11-15 14:25:00,59.64,59.64,59.58,59.61,5900.0,45.7964,45.7964,45.7503,45.7733,5900.0
2011-11-15 14:30:00,59.62,59.67,59.61,59.65,8800.0,45.781,45.8194,45.7733,45.804,8800.0
2011-11-15 14:35:00,59.66,59.66,59.59,59.61,8000.0,45.8117,45.8117,45.758,45.7733,8000.0
2011-11-15 14:40:00,59.61,59.64,59.57,59.57,8300.0,45.7733,45.7964,45.7426,45.7426,8300.0
2011-11-15 14:45:00,59.57,59.65,59.55,59.6,11800.0,45.7426,45.804,45.7273,45.7657,11800.0
2011-11-15 14:50:00,59.59,59.76,59.58,59.71,21700.0,45.758,45.8885,45.7503,45.8501,21700.0
2011-11-15 14:55:00,59.73,59.73,59.69,59.69,9200.0,45.8655,45.8655,45.8348,45.8348,9200.0
2011-11-15 15:00:00,59.67,59.79,59.67,59.77,18500.0,45.8194,45.9115,45.8194,45.8962,18500.0
2011-11-15 15:05:00,59.77,59.79,59.75,59.75,12400.0,45.8962,45.9115,45.8808,45.8808,12400.0
2011-11-15 15:10:00,59.75,59.81,59.75,59.75,12900.0,45.8808,45.9269,45.8808,45.8808,12900.0
2011-11-15 15:15:00,59.75,59.78,59.65,59.65,23300.0,45.8808,45.9039,45.804,45.804,23300.0
2011-11-15 15:20:00,59.65,59.73,59.65,59.73,16300.0,45.804,45.8655,45.804,45.8655,16300.0
2011-11-15 15:25:00,59.72,59.8,59.71,59.77,19100.0,45.8578,45.9192,45.8501,45.8962,19100.0
2011-11-15 15:30:00,59.77,59.79,59.64,59.64,39500.0,45.8962,45.9115,45.7964,45.7964,39500.0
2011-11-15 15:35:00,59.64,59.7,59.62,59.62,24900.0,45.7964,45.8424,45.781,45.781,24900.0
2011-11-15 15:40:00,59.63,59.69,59.58,59.63,26300.0,45.7887,45.8348,45.7503,45.7887,26300.0
2011-11-15 15:45:00,59.62,59.68,59.58,59.68,34200.0,45.781,45.8271,45.7503,45.8271,34200.0
2011-11-15 15:50:00,59.67,59.67,59.53,59.55,36300.0,45.8194,45.8194,45.7119,45.7273,36300.0
2011-11-15 15:55:00,59.55,59.58,59.43,59.45,115000.0,45.7273,45.7503,45.6351,45.6505,115000.0
2011-11-16 09:30:00,58.84,58.85,58.57,58.7,66400.0,45.1821,45.1897,44.9747,45.0746,66400.0
2011-11-16 09:35:00,58.7,58.98,58.69,58.93,22300.0,45.0746,45.2896,45.0669,45.2512,22300.0
2011-11-16 09:40:00,58.93,58.93,58.7,58.77,27800.0,45.2512,45.2512,45.0746,45.1283,27800.0
2011-11-16 09:45:00,58.76,58.88,58.75,58.85,23000.0,45.1206,45.2128,45.113,45.1897,23000.0
2011-11-16 09:50:00,58.85,59.0,58.85,58.97,23100.0,45.1897,45.3049,45.1897,45.2819,23100.0
2011-11-16 09:55:00,58.99,58.99,58.86,58.89,23400.0,45.2972,45.2972,45.1974,45.2205,23400.0
2011-11-16 10:00:00,58.93,59.02,58.85,58.91,19800.0,45.2512,45.3203,45.1897,45.2358,19800.0
2011-11-16 10:05:00,58.9,58.91,58.78,58.78,26000.0,45.2281,45.2358,45.136,45.136,26000.0
2011-11-16 10:10:00,58.8,58.96,58.8,58.96,29300.0,45.1513,45.2742,45.1513,45.2742,29300.0
2011-11-16 10:15:00,58.95,59.16,58.95,59.04,9600.0,45.2665,45.4278,45.2665,45.3356,9600.0
2011-11-16 10:20:00,59.07,59.09,58.94,59.02,20400.0,45.3587,45.374,45.2589,45.3203,20400.0
2011-11-16 10:25:00,59.04,59.14,59.03,59.04,14900.0,45.3356,45.4124,45.328,45.3356,14900.0
2011-11-16 10:30:00,59.04,59.09,58.98,59.06,14800.0,45.3356,45.374,45.2896,45.351,14800.0
2011-11-16 10:35:00,59.05,59.1,59.01,59.03,10100.0,45.3433,45.3817,45.3126,45.328,10100.0
2011-11-16 10:40:00,59.04,59.13,58.97,59.12,12900.0,45.3356,45.4047,45.2819,45.3971,12900.0
2011-11-16 10:45:00,59.14,59.16,59.03,59.05,10000.0,45.4124,45.4278,45.328,45.3433,10000.0
2011-11-16 10:50:00,59.05,59.22,59.05,59.18,8300.0,45.3433,45.4739,45.3433,45.4431,8300.0
2011-11-16 10:55:00,59.17,59.21,59.17,59.21,3700.0,45.4355,45.4662,45.4355,45.4662,3700.0
2011-11-16 11:00:00,59.21,59.34,59.21,59.32,11000.0,45.4662,45.566,45.4662,45.5506,11000.0
2011-11-16 11:05:00,59.34,59.37,59.23,59.3,20900.0,45.566,45.589,45.4815,45.5353,20900.0
2011-11-16 11:10:00,59.31,59.41,59.31,59.41,21600.0,45.543,45.6198,45.543,45.6198,21600.0
2011-11-16 11:15:00,59.41,59.5,59.41,59.5,23800.0,45.6198,45.6889,45.6198,45.6889,23800.0
2011-11-16 11:20:00,59.5,59.51,59.37,59.46,8900.0,45.6889,45.6965,45.589,45.6581,8900.0
2011-11-16 11:25:00,59.48,59.49,59.34,59.34,11800.0,45.6735,45.6812,45.566,45.566,11800.0
2011-11-16 11:30:00,59.35,59.4,59.35,59.36,13600.0,45.5737,45.6121,45.5737,45.5814,13600.0
2011-11-16 11:35:00,59.33,59.37,59.28,59.32,19900.0,45.5583,45.589,45.5199,45.5506,19900.0
2011-11-16 11:40:00,59.33,59.34,59.22,59.27,15300.0,45.5583,45.566,45.4739,45.5123,15300.0
2011-11-16 11:45:00,59.27,59.31,59.21,59.27,15900.0,45.5123,45.543,45.4662,45.5123,15900.0
2011-11-16 11:50:00,59.29,59.32,59.28,59.3,11900.0,45.5276,45.5506,45.5199,45.5353,11900.0
2011-11-16 11:55:00,59.3,59.34,59.26,59.32,15300.0,45.5353,45.566,45.5046,45.5506,15300.0
2011-11-16 12:00:00,59.31,59.39,59.3,59.37,25800.0,45.543,45.6044,45.5353,45.589,25800.0
2011-11-16 12:05:00,59.37,59.4,59.36,59.38,18300.0,45.589,45.6121,45.5814,45.5967,18300.0
2011-11-16 12:10:00,59.38,59.4,59.35,59.39,17900.0,45.5967,45.6121,45.5737,45.6044,17900.0
2011-11-16 12:15:00,59.39,59.4,59.35,59.35,12100.0,45.6044,45.6121,45.5737,45.5737,12100.0
2011-11-16 12:20:00,59.36,59.38,59.31,59.31,13800.0,45.5814,45.5967,45.543,45.543,13800.0
2011-11-16 12:25:00,59.34,59.37,59.28,59.31,13500.0,45.566,45.589,45.5199,45.543,13500.0
2011-11-16 12:30:00,59.31,59.37,59.3,59.31,5400.0,45.543,45.589,45.5353,45.543,5400.0
2011-11-16 12:35:00,59.31,59.4,59.31,59.38,19800.0,45.543,45.6121,45.543,45.5967,19800.0
2011-11-16 12:40:00,59.37,59.37,59.28,59.29,29900.0,45.589,45.589,45.5199,45.5276,29900.0
2011-11-16 12:45:00,59.31,59.33,59.21,59.21,10300.0,45.543,45.5583,45.4662,45.4662,10300.0
2011-11-16 12:50:00,59.2,59.22,59.13,59.14,19400.0,45.4585,45.4739,45.4047,45.4124,19400.0
2011-11-16 12:55:00,59.14,59.17,59.12,59.12,9600.0,45.4124,45.4355,45.3971,45.3971,9600.0
2011-11-16 13:00:00,59.14,59.27,59.14,59.25,11000.0,45.4124,45.5123,45.4124,45.4969,11000.0
2011-11-16 13:05:00,59.26,59.31,59.25,59.28,8400.0,45.5046,45.543,45.4969,45.5199,8400.0
2011-11-16 13:10:00,59.28,59.32,59.25,59.29,5100.0,45.5199,45.5506,45.4969,45.5276,5100.0
2011-11-16 13:15:00,59.29,59.32,59.24,59.3,7700.0,45.5276,45.5506,45.4892,45.5353,7700.0
2011-11-16 13:20:00,59.32,59.36,59.3,59.32,9700.0,45.5506,45.5814,45.5353,45.5506,9700.0
2011-11-16 13:25:00,59.31,59.4,59.31,59.39,13200.0,45.543,45.6121,45.543,45.6044,13200.0
2011-11-16 13:30:00,59.39,59.4,59.37,59.38,19600.0,45.6044,45.6121,45.589,45.5967,19600.0
2011-11-16 13:35:00,59.39,59.42,59.34,59.4,30600.0,45.6044,45.6274,45.566,45.6121,30600.0
2011-11-16 13:40:00,59.4,59.48,59.39,59.46,26800.0,45.6121,45.6735,45.6044,45.6581,26800.0
2011-11-16 13:45:00,59.46,59.55,59.45,59.53,10400.0,45.6581,45.7273,45.6505,45.7119,10400.0
2011-11-16 13:50:00,59.55,59.56,59.51,59.51,10000.0,45.7273,45.7349,45.6965,45.6965,10000.0
2011-11-16 13:55:00,59.52,59.54,59.45,59.45,44300.0,45.7042,45.7196,45.6505,45.6505,44300.0
2011-11-16 14:00:00,59.47,59.51,59.44,59.49,16000.0,45.6658,45.6965,45.6428,45.6812,16000.0
2011-11-16 14:05:00,59.49,59.5,59.45,59.46,12400.0,45.6812,45.6889,45.6505,45.6581,12400.0
2011-11-16 14:10:00,59.46,59.52,59.44,59.45,15400.0,45.6581,45.7042,45.6428,45.6505,15400.0
2011-11-16 14:15:00,59.46,59.49,59.4,59.49,13400.0,45.6581,45.6812,45.6121,45.6812,13400.0
2011-11-16 14:20:00,59.49,59.54,59.49,59.51,10400.0,45.6812,45.7196,45.6812,45.6965,10400.0
2011-11-16 14:25:00,59.51,59.52,59.43,59.43,13700.0,45.6965,45.7042,45.6351,45.6351,13700.0
2011-11-16 14:30:00,59.43,59.5,59.38,59.4,38400.0,45.6351,45.6889,45.5967,45.6121,38400.0
2011-11-16 14:35:00,59.42,59.51,59.42,59.5,9400.0,45.6274,45.6965,45.6274,45.6889,9400.0
2011-11-16 14:40:00,59.5,59.5,59.42,59.48,18100.0,45.6889,45.6889,45.6274,45.6735,18100.0
2011-11-16 14:45:00,59.47,59.48,59.35,59.37,35000.0,45.6658,45.6735,45.5737,45.589,35000.0
2011-11-16 14:50:00,59.36,59.4,59.33,59.4,18400.0,45.5814,45.6121,45.5583,45.6121,18400.0
2011-11-16 14:55:00,59.39,59.41,59.32,59.36,26800.0,45.6044,45.6198,45.5506,45.5814,26800.0
2011-11-16 15:00:00,59.38,59.38,59.29,59.34,18200.0,45.5967,45.5967,45.5276,45.566,18200.0
2011-11-16 15:05:00,59.35,59.41,59.33,59.37,14300.0,45.5737,45.6198,45.5583,45.589,14300.0
2011-11-16 15:10:00,59.38,59.4,59.27,59.27,27300.0,45.5967,45.6121,45.5123,45.5123,27300.0
2011-11-16 15:15:00,59.26,59.27,59.09,59.11,53300.0,45.5046,45.5123,45.374,45.3894,53300.0
2011-11-16 15:20:00,59.1,59.1,58.96,58.98,67000.0,45.3817,45.3817,45.2742,45.2896,67000.0
2011-11-16 15:25:00,58.99,59.01,58.89,58.96,53400.0,45.2972,45.3126,45.2205,45.2742,53400.0
2011-11-16 15:30:00,58.97,58.97,58.65,58.7,78700.0,45.2819,45.2819,45.0362,45.0746,78700.0
2011-11-16 15:35:00,58.7,58.75,58.61,58.71,55700.0,45.0746,45.113,45.0055,45.0822,55700.0
2011-11-16 15:40:00,58.7,58.71,58.51,58.58,92700.0,45.0746,45.0822,44.9287,44.9824,92700.0
2011-11-16 15:45:00,58.58,58.72,58.55,58.6,107400.0,44.9824,45.0899,44.9594,44.9978,107400.0
2011-11-16 15:50:00,58.59,58.62,58.34,58.43,110500.0,44.9901,45.0131,44.7981,44.8672,110500.0
2011-11-16 15:55:00,58.42,58.53,58.4,58.47,147300.0,44.8596,44.944,44.8442,44.8979,147300.0
2011-11-17 09:30:00,58.1,58.24,57.79,57.83,69500.0,44.6138,44.7213,44.3758,44.4065,69500.0
2011-11-17 09:35:00,57.83,57.89,57.77,57.84,25000.0,44.4065,44.4526,44.3604,44.4142,25000.0
2011-11-17 09:40:00,57.83,57.84,57.73,57.8,24200.0,44.4065,44.4142,44.3297,44.3835,24200.0
2011-11-17 09:45:00,57.83,57.87,57.72,57.75,40600.0,44.4065,44.4372,44.322,44.3451,40600.0
2011-11-17 09:50:00,57.74,57.87,57.73,57.8,51700.0,44.3374,44.4372,44.3297,44.3835,51700.0
2011-11-17 09:55:00,57.8,58.0,57.77,57.98,27500.0,44.3835,44.537,44.3604,44.5217,27500.0
2011-11-17 10:00:00,57.98,57.98,57.81,57.91,40700.0,44.5217,44.5217,44.3911,44.4679,40700.0
2011-11-17 10:05:00,57.92,58.04,57.77,58.02,29500.0,44.4756,44.5678,44.3604,44.5524,29500.0
2011-11-17 10:10:00,58.01,58.02,57.82,57.82,22600.0,44.5447,44.5524,44.3988,44.3988,22600.0
2011-11-17 10:15:00,57.82,57.96,57.81,57.89,14800.0,44.3988,44.5063,44.3911,44.4526,14800.0
2011-11-17 10:20:00,57.87,57.96,57.8,57.93,18000.0,44.4372,44.5063,44.3835,44.4833,18000.0
2011-11-17 10:25:00,57.94,58.07,57.93,58.06,15600.0,44.491,44.5908,44.4833,44.5831,15600.0
2011-11-17 10:30:00,58.05,58.06,57.86,58.04,25400.0,44.5754,44.5831,44.4295,44.5678,25400.0
2011-11-17 10:35:00,58.06,58.1,57.99,58.02,19600.0,44.5831,44.6138,44.5294,44.5524,19600.0
2011-11-17 10:40:00,58.0,58.04,57.91,57.92,19100.0,44.537,44.5678,44.4679,44.4756,19100.0
2011-11-17 10:45:00,57.91,57.92,57.81,57.82,13000.0,44.4679,44.4756,44.3911,44.3988,13000.0
2011-11-17 10:50:00,57.83,57.89,57.81,57.89,15500.0,44.4065,44.4526,44.3911,44.4526,15500.0
2011-11-17 10:55:00,57.89,57.95,57.81,57.81,13200.0,44.4526,44.4986,44.3911,44.3911,13200.0
2011-11-17 11:00:00,57.81,57.89,57.79,57.8,19800.0,44.3911,44.4526,44.3758,44.3835,19800.0
2011-11-17 11:05:00,57.8,57.83,57.72,57.8,16100.0,44.3835,44.4065,44.322,44.3835,16100.0
2011-11-17 11:10:00,57.8,57.84,57.76,57.79,13700.0,44.3835,44.4142,44.3528,44.3758,13700.0
2011-11-17 11:15:00,57.79,57.8,57.73,57.8,11400.0,44.3758,44.3835,44.3297,44.3835,11400.0
2011-11-17 11:20:00,57.8,57.8,57.7,57.79,20100.0,44.3835,44.3835,44.3067,44.3758,20100.0
2011-11-17 11:25:00,57.8,57.91,57.8,57.81,17000.0,44.3835,44.4679,44.3835,44.3911,17000.0
2011-11-17 11:30:00,57.82,57.9,57.82,57.85,19900.0,44.3988,44.4603,44.3988,44.4219,19900.0
2011-11-17 11:35:00,57.85,57.87,57.82,57.84,13200.0,44.4219,44.4372,44.3988,44.4142,13200.0
2011-11-17 11:40:00,57.86,58.0,57.85,57.94,17000.0,44.4295,44.537,44.4219,44.491,17000.0
2011-11-17 11:45:00,57.92,57.93,57.78,57.78,9000.0,44.4756,44.4833,44.3681,44.3681,9000.0
2011-11-17 11:50:00,57.77,57.86,57.75,57.75,9900.0,44.3604,44.4295,44.3451,44.3451,9900.0
2011-11-17 11:55:00,57.75,57.78,57.71,57.78,11300.0,44.3451,44.3681,44.3144,44.3681,11300.0
2011-11-17 12:00:00,57.79,57.88,57.76,57.76,9200.0,44.3758,44.4449,44.3528,44.3528,9200.0
2011-11-17 12:05:00,57.78,57.8,57.65,57.68,10100.0,44.3681,44.3835,44.2683,44.2913,10100.0
2011-11-17 12:10:00,57.69,57.7,57.58,57.61,12300.0,44.299,44.3067,44.2145,44.2376,12300.0
2011-11-17 12:15:00,57.61,57.66,57.57,57.57,17700.0,44.2376,44.276,44.2069,44.2069,17700.0
2011-11-17 12:20:00,57.56,57.57,57.48,57.51,24200.0,44.1992,44.2069,44.1377,44.1608,24200.0
2011-11-17 12:25:00,57.52,57.52,57.43,57.44,16100.0,44.1685,44.1685,44.0994,44.107,16100.0
2011-11-17 12:30:00,57.44,57.44,56.88,56.92,104800.0,44.107,44.107,43.677,43.7077,104800.0
2011-11-17 12:35:00,56.91,56.95,56.61,56.85,63100.0,43.7001,43.7308,43.4697,43.654,63100.0
2011-11-17 12:40:00,56.85,56.98,56.7,56.96,42300.0,43.654,43.7538,43.5388,43.7384,42300.0
2011-11-17 12:45:00,56.96,57.01,56.91,56.94,24300.0,43.7384,43.7768,43.7001,43.7231,24300.0
2011-11-17 12:50:00,56.95,57.11,56.95,57.01,12400.0,43.7308,43.8536,43.7308,43.7768,12400.0
2011-11-17 12:55:00,57.02,57.02,56.83,56.95,18000.0,43.7845,43.7845,43.6386,43.7308,18000.0
2011-11-17 13:00:00,56.95,56.96,56.7,56.75,24100.0,43.7308,43.7384,43.5388,43.5772,24100.0
2011-11-17 13:05:00,56.75,56.89,56.72,56.74,18800.0,43.5772,43.6847,43.5542,43.5695,18800.0
2011-11-17 13:10:00,56.72,56.89,56.69,56.89,11800.0,43.5542,43.6847,43.5311,43.6847,11800.0
2011-11-17 13:15:00,56.87,56.95,56.84,56.93,13100.0,43.6693,43.7308,43.6463,43.7154,13100.0
2011-11-17 13:20:00,56.92,57.0,56.87,56.96,15800.0,43.7077,43.7692,43.6693,43.7384,15800.0
2011-11-17 13:25:00,56.97,56.99,56.81,56.89,14900.0,43.7461,43.7615,43.6233,43.6847,14900.0
2011-11-17 13:30:00,56.89,56.89,56.72,56.74,22600.0,43.6847,43.6847,43.5542,43.5695,22600.0
2011-11-17 13:35:00,56.74,56.81,56.72,56.72,20200.0,43.5695,43.6233,43.5542,43.5542,20200.0
2011-11-17 13:40:00,56.74,56.82,56.63,56.7,20400.0,43.5695,43.6309,43.485,43.5388,20400.0
2011-11-17 13:45:00,56.69,56.74,56.66,56.66,16000.0,43.5311,43.5695,43.5081,43.5081,16000.0
2011-11-17 13:50:00,56.67,56.67,56.32,56.35,62200.0,43.5158,43.5158,43.247,43.27,62200.0
2011-11-17 13:55:00,56.36,56.61,56.33,56.59,80900.0,43.2777,43.4697,43.2547,43.4543,80900.0
2011-11-17 14:00:00,56.58,56.62,56.54,56.55,20300.0,43.4467,43.4774,43.4159,43.4236,20300.0
2011-11-17 14:05:00,56.57,56.66,56.57,56.58,16300.0,43.439,43.5081,43.439,43.4467,16300.0
2011-11-17 14:10:00,56.58,56.67,56.54,56.64,23400.0,43.4467,43.5158,43.4159,43.4927,23400.0
2011-11-17 14:15:00,56.63,56.65,56.53,56.58,27100.0,43.485,43.5004,43.4083,43.4467,27100.0
2011-11-17 14:20:00,56.57,56.6,56.47,56.47,24500.0,43.439,43.462,43.3622,43.3622,24500.0
2011-11-17 14:25:00,56.47,56.6,56.37,56.58,17400.0,43.3622,43.462,43.2854,43.4467,17400.0
2011-11-17 14:30:00,56.59,56.61,56.51,56.54,35000.0,43.4543,43.4697,43.3929,43.4159,35000.0
2011-11-17 14:35:00,56.54,56.59,56.46,56.5,21900.0,43.4159,43.4543,43.3545,43.3852,21900.0
2011-11-17 14:40:00,56.51,56.59,56.49,56.59,23000.0,43.3929,43.4543,43.3775,43.4543,23000.0
2011-11-17 14:45:00,56.6,56.69,56.57,56.63,32800.0,43.462,43.5311,43.439,43.485,32800.0
2011-11-17 14:50:00,56.63,56.66,56.56,56.56,31900.0,43.485,43.5081,43.4313,43.4313,31900.0
2011-11-17 14:55:00,56.57,56.66,56.56,56.64,20600.0,43.439,43.5081,43.4313,43.4927,20600.0
2011-11-17 15:00:00,56.64,56.68,56.57,56.6,35300.0,43.4927,43.5234,43.439,43.462,35300.0
2011-11-17 15:05:00,56.61,56.63,56.57,56.61,42400.0,43.4697,43.485,43.439,43.4697,42400.0
2011-11-17 15:10:00,56.6,56.67,56.5,56.6,60900.0,43.462,43.5158,43.3852,43.462,60900.0
2011-11-17 15:15:00,56.6,56.67,56.59,56.67,24100.0,43.462,43.5158,43.4543,43.5158,24100.0
2011-11-17 15:20:00,56.67,56.82,56.6,56.79,48000.0,43.5158,43.6309,43.462,43.6079,48000.0
2011-11-17 15:25:00,56.8,56.85,56.69,56.71,39600.0,43.6156,43.654,43.5311,43.5465,39600.0
2011-11-17 15:30:00,56.72,56.77,56.69,56.73,38700.0,43.5542,43.5926,43.5311,43.5618,38700.0
2011-11-17 15:35:00,56.74,56.79,56.65,56.65,33900.0,43.5695,43.6079,43.5004,43.5004,33900.0
2011-11-17 15:40:00,56.65,56.73,56.58,56.65,51300.0,43.5004,43.5618,43.4467,43.5004,51300.0
2011-11-17 15:45:00,56.64,56.92,56.64,56.78,96400.0,43.4927,43.7077,43.4927,43.6002,96400.0
2011-11-17 15:50:00,56.77,56.79,56.64,56.75,56200.0,43.5926,43.6079,43.4927,43.5772,56200.0
2011-11-17 15:55:00,56.75,56.87,56.67,56.86,132500.0,43.5772,43.6693,43.5158,43.6617,132500.0
2011-11-18 09:30:00,57.08,57.28,57.08,57.18,190100.0,43.8306,43.9842,43.8306,43.9074,190100.0
2011-11-18 09:35:00,57.21,57.29,57.05,57.14,26000.0,43.9304,43.9918,43.8076,43.8767,26000.0
2011-11-18 09:40:00,57.16,57.31,57.08,57.08,12500.0,43.892,44.0072,43.8306,43.8306,12500.0
2011-11-18 09:45:00,57.07,57.21,57.05,57.17,26300.0,43.8229,43.9304,43.8076,43.8997,26300.0
2011-11-18 09:50:00,57.16,57.18,56.93,57.16,40500.0,43.892,43.9074,43.7154,43.892,40500.0
2011-11-18 09:55:00,57.16,57.33,57.12,57.28,29600.0,43.892,44.0226,43.8613,43.9842,29600.0
2011-11-18 10:00:00,57.29,57.33,57.09,57.1,27900.0,43.9918,44.0226,43.8383,43.846,27900.0
2011-11-18 10:05:00,57.1,57.1,56.77,56.77,55500.0,43.846,43.846,43.5926,43.5926,55500.0
2011-11-18 10:10:00,56.77,56.8,56.6,56.77,72800.0,43.5926,43.6156,43.462,43.5926,72800.0
2011-11-18 10:15:00,56.77,56.8,56.52,56.58,39100.0,43.5926,43.6156,43.4006,43.4467,39100.0
2011-11-18 10:20:00,56.57,56.57,56.44,56.45,32600.0,43.439,43.439,43.3392,43.3468,32600.0
2011-11-18 10:25:00,56.44,56.54,56.36,56.51,29900.0,43.3392,43.4159,43.2777,43.3929,29900.0
2011-11-18 10:30:00,56.53,56.7,56.49,56.68,21500.0,43.4083,43.5388,43.3775,43.5234,21500.0
2011-11-18 10:35:00,56.68,56.81,56.59,56.81,20300.0,43.5234,43.6233,43.4543,43.6233,20300.0
2011-11-18 10:40:00,56.82,56.88,56.77,56.78,15200.0,43.6309,43.677,43.5926,43.6002,15200.0
2011-11-18 10:45:00,56.81,56.97,56.8,56.96,19600.0,43.6233,43.7461,43.6156,43.7384,19600.0
2011-11-18 10:50:00,56.96,57.08,56.96,57.04,25600.0,43.7384,43.8306,43.7384,43.7999,25600.0
2011-11-18 10:55:00,57.03,57.03,56.91,56.92,13700.0,43.7922,43.7922,43.7001,43.7077,13700.0
2011-11-18 11:00:00,56.9,57.01,56.88,57.01,22900.0,43.6924,43.7768,43.677,43.7768,22900.0
2011-11-18 11:05:00,57.01,57.06,56.92,56.93,17900.0,43.7768,43.8152,43.7077,43.7154,17900.0
2011-11-18 11:10:00,56.92,56.98,56.9,56.95,15800.0,43.7077,43.7538,43.6924,43.7308,15800.0
2011-11-18 11:15:00,56.96,57.01,56.92,56.93,21500.0,43.7384,43.7768,43.7077,43.7154,21500.0
2011-11-18 11:20:00,56.97,57.02,56.86,56.89,19300.0,43.7461,43.7845,43.6617,43.6847,19300.0
2011-11-18 11:25:00,56.87,56.98,56.84,56.94,16800.0,43.6693,43.7538,43.6463,43.7231,16800.0
2011-11-18 11:30:00,56.95,56.99,56.85,56.85,13000.0,43.7308,43.7615,43.654,43.654,13000.0
2011-11-18 11:35:00,56.85,56.86,56.81,56.84,14900.0,43.654,43.6617,43.6233,43.6463,14900.0
2011-11-18 11:40:00,56.85,56.87,56.82,56.85,19500.0,43.654,43.6693,43.6309,43.654,19500.0
2011-11-18 11:45:00,56.85,56.85,56.75,56.77,15200.0,43.654,43.654,43.5772,43.5926,15200.0
2011-11-18 11:50:00,56.76,56.82,56.76,56.8,29100.0,43.5849,43.6309,43.5849,43.6156,29100.0
2011-11-18 11:55:00,56.79,56.81,56.71,56.72,29500.0,43.6079,43.6233,43.5465,43.5542,29500.0
2011-11-18 12:00:00,56.74,56.74,56.6,56.63,29300.0,43.5695,43.5695,43.462,43.485,29300.0
2011-11-18 12:05:00,56.62,56.67,56.49,56.64,26800.0,43.4774,43.5158,43.3775,43.4927,26800.0
2011-11-18 12:10:00,56.64,56.67,56.58,56.6,11000.0,43.4927,43.5158,43.4467,43.462,11000.0
2011-11-18 12:15:00,56.59,56.65,56.59,56.6,13800.0,43.4543,43.5004,43.4543,43.462,13800.0
2011-11-18 12:20:00,56.6,56.63,56.55,56.56,14800.0,43.462,43.485,43.4236,43.4313,14800.0
2011-11-18 12:25:00,56.55,56.69,56.52,56.69,15900.0,43.4236,43.5311,43.4006,43.5311,15900.0
2011-11-18 12:30:00,56.69,56.77,56.65,56.69,25900.0,43.5311,43.5926,43.5004,43.5311,25900.0
2011-11-18 12:35:00,56.7,56.78,56.7,56.72,10700.0,43.5388,43.6002,43.5388,43.5542,10700.0
2011-11-18 12:40:00,56.73,56.76,56.69,56.73,13600.0,43.5618,43.5849,43.5311,43.5618,13600.0
2011-11-18 12:45:00,56.74,56.82,56.74,56.77,19500.0,43.5695,43.6309,43.5695,43.5926,19500.0
2011-11-18 12:50:00,56.77,56.78,56.69,56.78,17300.0,43.5926,43.6002,43.5311,43.6002,17300.0
2011-11-18 12:55:00,56.79,56.81,56.73,56.75,15000.0,43.6079,43.6233,43.5618,43.5772,15000.0
2011-11-18 13:00:00,56.75,56.78,56.73,56.77,24300.0,43.5772,43.6002,43.5618,43.5926,24300.0
2011-11-18 13:05:00,56.76,56.79,56.75,56.78,18100.0,43.5849,43.6079,43.5772,43.6002,18100.0
2011-11-18 13:10:00,56.79,56.79,56.77,56.78,15500.0,43.6079,43.6079,43.5926,43.6002,15500.0
2011-11-18 13:15:00,56.78,56.88,56.78,56.83,17000.0,43.6002,43.677,43.6002,43.6386,17000.0
2011-11-18 13:20:00,56.83,56.84,56.79,56.8,11000.0,43.6386,43.6463,43.6079,43.6156,11000.0
2011-11-18 13:25:00,56.79,56.85,56.79,56.84,13400.0,43.6079,43.654,43.6079,43.6463,13400.0
2011-11-18 13:30:00,56.84,56.99,56.84,56.98,17800.0,43.6463,43.7615,43.6463,43.7538,17800.0
2011-11-18 13:35:00,56.98,57.04,56.98,57.04,16100.0,43.7538,43.7999,43.7538,43.7999,16100.0
2011-11-18 13:40:00,57.03,57.1,57.02,57.02,28500.0,43.7922,43.846,43.7845,43.7845,28500.0
2011-11-18 13:45:00,57.02,57.03,56.92,56.96,10200.0,43.7845,43.7922,43.7077,43.7384,10200.0
2011-11-18 13:50:00,56.96,57.0,56.93,56.95,16900.0,43.7384,43.7692,43.7154,43.7308,16900.0
2011-11-18 13:55:00,56.95,56.98,56.92,56.93,13700.0,43.7308,43.7538,43.7077,43.7154,13700.0
2011-11-18 14:00:00,56.94,56.95,56.89,56.94,18600.0,43.7231,43.7308,43.6847,43.7231,18600.0
2011-11-18 14:05:00,56.94,57.0,56.94,56.99,18600.0,43.7231,43.7692,43.7231,43.7615,18600.0
2011-11-18 14:10:00,56.99,57.13,56.97,57.09,37200.0,43.7615,43.869,43.7461,43.8383,37200.0
2011-11-18 14:15:00,57.08,57.11,56.99,56.99,18700.0,43.8306,43.8536,43.7615,43.7615,18700.0
2011-11-18 14:20:00,57.01,57.05,57.0,57.01,24200.0,43.7768,43.8076,43.7692,43.7768,24200.0
2011-11-18 14:25:00,56.99,57.0,56.91,56.99,19100.0,43.7615,43.7692,43.7001,43.7615,19100.0
2011-11-18 14:30:00,56.99,57.06,56.98,57.0,24900.0,43.7615,43.8152,43.7538,43.7692,24900.0
2011-11-18 14:35:00,57.0,57.1,57.0,57.05,31500.0,43.7692,43.846,43.7692,43.8076,31500.0
2011-11-18 14:40:00,57.04,57.12,57.0,57.12,24400.0,43.7999,43.8613,43.7692,43.8613,24400.0
2011-11-18 14:45:00,57.12,57.12,57.02,57.02,17300.0,43.8613,43.8613,43.7845,43.7845,17300.0
2011-11-18 14:50:00,57.01,57.05,56.95,57.02,25700.0,43.7768,43.8076,43.7308,43.7845,25700.0
2011-11-18 14:55:00,57.02,57.02,56.88,56.9,35600.0,43.7845,43.7845,43.677,43.6924,35600.0
2011-11-18 15:00:00,56.91,56.94,56.83,56.85,25500.0,43.7001,43.7231,43.6386,43.654,25500.0
2011-11-18 15:05:00,56.86,56.97,56.86,56.97,35800.0,43.6617,43.7461,43.6617,43.7461,35800.0
2011-11-18 15:10:00,56.96,57.02,56.9,56.9,28400.0,43.7384,43.7845,43.6924,43.6924,28400.0
2011-11-18 15:15:00,56.89,56.98,56.84,56.98,27300.0,43.6847,43.7538,43.6463,43.7538,27300.0
2011-11-18 15:20:00,56.97,57.0,56.91,56.94,25800.0,43.7461,43.7692,43.7001,43.7231,25800.0
2011-11-18 15:25:00,56.94,56.95,56.83,56.84,47100.0,43.7231,43.7308,43.6386,43.6463,47100.0
2011-11-18 15:30:00,56.83,56.85,56.77,56.83,69000.0,43.6386,43.654,43.5926,43.6386,69000.0
2011-11-18 15:35:00,56.81,56.91,56.79,56.81,80300.0,43.6233,43.7001,43.6079,43.6233,80300.0
2011-11-18 15:40:00,56.8,56.82,56.61,56.63,111400.0,43.6156,43.6309,43.4697,43.485,111400.0
2011-11-18 15:45:00,56.64,56.83,56.64,56.8,85900.0,43.4927,43.6386,43.4927,43.6156,85900.0
2011-11-18 15:50:00,56.81,56.81,56.7,56.75,91600.0,43.6233,43.6233,43.5388,43.5772,91600.0
2011-11-18 15:55:00,56.75,56.77,56.69,56.74,250600.0,43.5772,43.5926,43.5311,43.5695,250600.0
2011-11-21 09:30:00,55.71,55.92,55.5,55.82,140500.0,42.7786,42.9399,42.6173,42.8631,140500.0
2011-11-21 09:35:00,55.83,55.91,55.71,55.85,75700.0,42.8707,42.9322,42.7786,42.8861,75700.0
2011-11-21 09:40:00,55.85,55.92,55.59,55.73,43100.0,42.8861,42.9399,42.6865,42.794,43100.0
2011-11-21 09:45:00,55.71,55.77,55.58,55.6,55000.0,42.7786,42.8247,42.6788,42.6941,55000.0
2011-11-21 09:50:00,55.59,55.65,55.5,55.55,68000.0,42.6865,42.7325,42.6173,42.6557,68000.0
2011-11-21 09:55:00,55.55,55.55,55.27,55.28,39700.0,42.6557,42.6557,42.4407,42.4484,39700.0
2011-11-21 10:00:00,55.32,55.33,55.16,55.17,69200.0,42.4791,42.4868,42.3563,42.3639,69200.0
2011-11-21 10:05:00,55.16,55.16,55.01,55.03,47600.0,42.3563,42.3563,42.2411,42.2564,47600.0
2011-11-21 10:10:00,55.04,55.06,54.98,55.01,40000.0,42.2641,42.2795,42.218,42.2411,40000.0
2011-11-21 10:15:00,55.01,55.06,54.8,54.81,43000.0,42.2411,42.2795,42.0798,42.0875,43000.0
2011-11-21 10:20:00,54.81,54.84,54.67,54.76,80400.0,42.0875,42.1105,41.98,42.0491,80400.0
2011-11-21 10:25:00,54.75,54.86,54.6,54.64,35200.0,42.0414,42.1259,41.9263,41.957,35200.0
2011-11-21 10:30:00,54.65,54.73,54.51,54.59,33600.0,41.9646,42.0261,41.8571,41.9186,33600.0
2011-11-21 10:35:00,54.6,54.63,54.51,54.55,22900.0,41.9263,41.9493,41.8571,41.8879,22900.0
2011-11-21 10:40:00,54.54,54.56,54.45,54.46,47400.0,41.8802,41.8955,41.8111,41.8187,47400.0
2011-11-21 10:45:00,54.46,54.59,54.45,54.5,99600.0,41.8187,41.9186,41.8111,41.8495,99600.0
2011-11-21 10:50:00,54.51,54.56,54.42,54.42,27400.0,41.8571,41.8955,41.788,41.788,27400.0
2011-11-21 10:55:00,54.41,54.47,54.09,54.12,77400.0,41.7804,41.8264,41.5346,41.5577,77400.0
2011-11-21 11:00:00,54.13,54.14,54.0,54.12,66400.0,41.5653,41.573,41.4655,41.5577,66400.0
2011-11-21 11:05:00,54.13,54.15,54.02,54.07,69200.0,41.5653,41.5807,41.4809,41.5193,69200.0
2011-11-21 11:10:00,54.07,54.19,54.07,54.18,46100.0,41.5193,41.6114,41.5193,41.6037,46100.0
2011-11-21 11:15:00,54.17,54.27,54.14,54.26,29800.0,41.5961,41.6729,41.573,41.6652,29800.0
2011-11-21 11:20:00,54.27,54.39,54.27,54.39,29600.0,41.6729,41.765,41.6729,41.765,29600.0
2011-11-21 11:25:00,54.39,54.55,54.38,54.46,37500.0,41.765,41.8879,41.7573,41.8187,37500.0
2011-11-21 11:30:00,54.46,54.54,54.42,54.48,25800.0,41.8187,41.8802,41.788,41.8341,25800.0
2011-11-21 11:35:00,54.46,54.46,54.32,54.39,25000.0,41.8187,41.8187,41.7112,41.765,25000.0
2011-11-21 11:40:00,54.39,54.5,54.36,54.47,35400.0,41.765,41.8495,41.742,41.8264,35400.0
2011-11-21 11:45:00,54.46,54.65,54.41,54.65,28700.0,41.8187,41.9646,41.7804,41.9646,28700.0
2011-11-21 11:50:00,54.64,54.72,54.62,54.68,23400.0,41.957,42.0184,41.9416,41.9877,23400.0
2011-11-21 11:55:00,54.69,54.77,54.66,54.76,14800.0,41.9954,42.0568,41.9723,42.0491,14800.0
2011-11-21 12:00:00,54.77,54.85,54.77,54.83,15100.0,42.0568,42.1182,42.0568,42.1029,15100.0
2011-11-21 12:05:00,54.83,54.88,54.82,54.86,13300.0,42.1029,42.1413,42.0952,42.1259,13300.0
2011-11-21 12:10:00,54.85,54.97,54.85,54.93,42500.0,42.1182,42.2104,42.1182,42.1797,42500.0
2011-11-21 12:15:00,54.94,54.96,54.71,54.72,46600.0,42.1873,42.2027,42.0107,42.0184,46600.0
2011-11-21 12:20:00,54.7,54.74,54.61,54.61,20300.0,42.003,42.0338,41.9339,41.9339,20300.0
2011-11-21 12:25:00,54.62,54.64,54.57,54.61,15500.0,41.9416,41.957,41.9032,41.9339,15500.0
2011-11-21 12:30:00,54.61,54.64,54.6,54.64,24000.0,41.9339,41.957,41.9263,41.957,24000.0
2011-11-21 12:35:00,54.65,54.65,54.59,54.61,29400.0,41.9646,41.9646,41.9186,41.9339,29400.0
2011-11-21 12:40:00,54.61,54.62,54.52,54.52,23900.0,41.9339,41.9416,41.8648,41.8648,23900.0
2011-11-21 12:45:00,54.51,54.59,54.5,54.57,14100.0,41.8571,41.9186,41.8495,41.9032,14100.0
2011-11-21 12:50:00,54.58,54.61,54.57,54.6,11300.0,41.9109,41.9339,41.9032,41.9263,11300.0
2011-11-21 12:55:00,54.59,54.62,54.56,54.56,19600.0,41.9186,41.9416,41.8955,41.8955,19600.0
2011-11-21 13:00:00,54.56,54.67,54.56,54.66,16800.0,41.8955,41.98,41.8955,41.9723,16800.0
2011-11-21 13:05:00,54.66,54.8,54.63,54.76,23300.0,41.9723,42.0798,41.9493,42.0491,23300.0
2011-11-21 13:10:00,54.75,54.83,54.75,54.8,12600.0,42.0414,42.1029,42.0414,42.0798,12600.0
2011-11-21 13:15:00,54.8,54.85,54.77,54.81,12600.0,42.0798,42.1182,42.0568,42.0875,12600.0
2011-11-21 13:20:00,54.81,54.87,54.78,54.78,20300.0,42.0875,42.1336,42.0645,42.0645,20300.0
2011-11-21 13:25:00,54.79,54.85,54.73,54.75,16700.0,42.0721,42.1182,42.0261,42.0414,16700.0
2011-11-21 13:30:00,54.75,54.86,54.75,54.86,10700.0,42.0414,42.1259,42.0414,42.1259,10700.0
2011-11-21 13:35:00,54.86,54.88,54.82,54.86,9500.0,42.1259,42.1413,42.0952,42.1259,9500.0
2011-11-21 13:40:00,54.86,54.87,54.83,54.86,12500.0,42.1259,42.1336,42.1029,42.1259,12500.0
2011-11-21 13:45:00,54.85,54.87,54.75,54.87,16100.0,42.1182,42.1336,42.0414,42.1336,16100.0
2011-11-21 13:50:00,54.87,54.89,54.8,54.84,15000.0,42.1336,42.1489,42.0798,42.1105,15000.0
2011-11-21 13:55:00,54.84,54.84,54.73,54.76,13000.0,42.1105,42.1105,42.0261,42.0491,13000.0
2011-11-21 14:00:00,54.75,54.8,54.72,54.77,14500.0,42.0414,42.0798,42.0184,42.0568,14500.0
2011-11-21 14:05:00,54.76,54.77,54.73,54.77,18300.0,42.0491,42.0568,42.0261,42.0568,18300.0
2011-11-21 14:10:00,54.77,54.96,54.77,54.93,18800.0,42.0568,42.2027,42.0568,42.1797,18800.0
2011-11-21 14:15:00,54.94,55.16,54.93,55.02,81400.0,42.1873,42.3563,42.1797,42.2488,81400.0
2011-11-21 14:20:00,55.02,55.07,55.0,55.01,25500.0,42.2488,42.2872,42.2334,42.2411,25500.0
2011-11-21 14:25:00,55.0,55.02,54.94,54.99,20000.0,42.2334,42.2488,42.1873,42.2257,20000.0
2011-11-21 14:30:00,54.99,55.08,54.98,55.0,22100.0,42.2257,42.2948,42.218,42.2334,22100.0
2011-11-21 14:35:00,55.01,55.03,54.98,55.02,21900.0,42.2411,42.2564,42.218,42.2488,21900.0
2011-11-21 14:40:00,55.02,55.1,55.02,55.1,18400.0,42.2488,42.3102,42.2488,42.3102,18400.0
2011-11-21 14:45:00,55.1,55.16,55.08,55.12,29800.0,42.3102,42.3563,42.2948,42.3255,29800.0
2011-11-21 14:50:00,55.14,55.14,55.0,55.0,42900.0,42.3409,42.3409,42.2334,42.2334,42900.0
2011-11-21 14:55:00,55.0,55.03,54.97,55.0,33800.0,42.2334,42.2564,42.2104,42.2334,33800.0
2011-11-21 15:00:00,55.0,55.02,54.9,54.91,45900.0,42.2334,42.2488,42.1566,42.1643,45900.0
2011-11-21 15:05:00,54.93,54.99,54.92,54.97,27500.0,42.1797,42.2257,42.172,42.2104,27500.0
2011-11-21 15:10:00,54.97,55.05,54.97,55.02,24700.0,42.2104,42.2718,42.2104,42.2488,24700.0
2011-11-21 15:15:00,55.02,55.12,54.97,55.11,40200.0,42.2488,42.3255,42.2104,42.3179,40200.0
2011-11-21 15:20:00,55.11,55.21,55.09,55.19,50500.0,42.3179,42.3947,42.3025,42.3793,50500.0
2011-11-21 15:25:00,55.18,55.24,55.15,55.24,76400.0,42.3716,42.4177,42.3486,42.4177,76400.0
2011-11-21 15:30:00,55.23,55.32,55.2,55.3,60900.0,42.41,42.4791,42.387,42.4638,60900.0
2011-11-21 15:35:00,55.29,55.41,55.28,55.41,46600.0,42.4561,42.5482,42.4484,42.5482,46600.0
2011-11-21 15:40:00,55.41,55.41,55.3,55.32,63300.0,42.5482,42.5482,42.4638,42.4791,63300.0
2011-11-21 15:45:00,55.31,55.38,55.3,55.35,77900.0,42.4714,42.5252,42.4638,42.5022,77900.0
2011-11-21 15:50:00,55.34,55.36,55.18,55.21,60800.0,42.4945,42.5098,42.3716,42.3947,60800.0
2011-11-21 15:55:00,55.2,55.25,55.13,55.13,111200.0,42.387,42.4254,42.3332,42.3332,111200.0
2011-11-22 09:30:00,54.75,54.86,53.92,54.2,150200.0,42.0414,42.1259,41.4041,41.6191,150200.0
2011-11-22 09:35:00,54.16,54.29,53.98,54.18,116500.0,41.5884,41.6882,41.4502,41.6037,116500.0
2011-11-22 09:40:00,54.19,54.22,53.92,54.17,54200.0,41.6114,41.6345,41.4041,41.5961,54200.0
2011-11-22 09:45:00,54.17,54.5,54.17,54.48,53400.0,41.5961,41.8495,41.5961,41.8341,53400.0
2011-11-22 09:50:00,54.49,54.64,54.41,54.42,48200.0,41.8418,41.957,41.7804,41.788,48200.0
2011-11-22 09:55:00,54.43,54.47,54.21,54.25,54400.0,41.7957,41.8264,41.6268,41.6575,54400.0
2011-11-22 10:00:00,54.26,54.33,54.09,54.19,40200.0,41.6652,41.7189,41.5346,41.6114,40200.0
2011-11-22 10:05:00,54.2,54.22,53.97,54.07,49100.0,41.6191,41.6345,41.4425,41.5193,49100.0
2011-11-22 10:10:00,54.08,54.18,54.01,54.02,25100.0,41.527,41.6037,41.4732,41.4809,25100.0
2011-11-22 10:15:00,54.02,54.22,54.0,54.21,32100.0,41.4809,41.6345,41.4655,41.6268,32100.0
2011-11-22 10:20:00,54.21,54.44,54.21,54.4,56600.0,41.6268,41.8034,41.6268,41.7727,56600.0
2011-11-22 10:25:00,54.39,54.43,54.36,54.4,28800.0,41.765,41.7957,41.742,41.7727,28800.0
2011-11-22 10:30:00,54.4,54.45,54.27,54.31,38900.0,41.7727,41.8111,41.6729,41.7036,38900.0
2011-11-22 10:35:00,54.31,54.46,54.26,54.36,38600.0,41.7036,41.8187,41.6652,41.742,38600.0
2011-11-22 10:40:00,54.36,54.46,54.33,54.34,28400.0,41.742,41.8187,41.7189,41.7266,28400.0
2011-11-22 10:45:00,54.34,54.34,54.15,54.17,26300.0,41.7266,41.7266,41.5807,41.5961,26300.0
2011-11-22 10:50:00,54.16,54.22,54.13,54.17,25200.0,41.5884,41.6345,41.5653,41.5961,25200.0
2011-11-22 10:55:00,54.18,54.2,54.0,54.11,23900.0,41.6037,41.6191,41.4655,41.55,23900.0
2011-11-22 11:00:00,54.12,54.13,54.06,54.06,33500.0,41.5577,41.5653,41.5116,41.5116,33500.0
2011-11-22 11:05:00,54.06,54.13,54.02,54.12,17500.0,41.5116,41.5653,41.4809,41.5577,17500.0
2011-11-22 11:10:00,54.12,54.16,54.06,54.08,21300.0,41.5577,41.5884,41.5116,41.527,21300.0
2011-11-22 11:15:00,54.08,54.11,54.02,54.09,21200.0,41.527,41.55,41.4809,41.5346,21200.0
2011-11-22 11:20:00,54.08,54.08,53.91,54.0,32800.0,41.527,41.527,41.3964,41.4655,32800.0
2011-11-22 11:25:00,54.0,54.06,53.97,54.03,12900.0,41.4655,41.5116,41.4425,41.4886,12900.0
2011-11-22 11:30:00,54.04,54.07,53.9,53.91,14500.0,41.4962,41.5193,41.3887,41.3964,14500.0
2011-11-22 11:35:00,53.92,54.03,53.91,54.0,17000.0,41.4041,41.4886,41.3964,41.4655,17000.0
2011-11-22 11:40:00,54.0,54.01,53.94,53.99,19900.0,41.4655,41.4732,41.4195,41.4578,19900.0
2011-11-22 11:45:00,53.99,54.0,53.95,53.96,15700.0,41.4578,41.4655,41.4271,41.4348,15700.0
2011-11-22 11:50:00,53.96,53.98,53.92,53.98,17500.0,41.4348,41.4502,41.4041,41.4502,17500.0
2011-11-22 11:55:00,53.97,53.99,53.94,53.94,14800.0,41.4425,41.4578,41.4195,41.4195,14800.0
2011-11-22 12:00:00,53.94,54.2,53.94,54.1,37600.0,41.4195,41.6191,41.4195,41.5423,37600.0
2011-11-22 12:05:00,54.11,54.35,54.1,54.26,22000.0,41.55,41.7343,41.5423,41.6652,22000.0
2011-11-22 12:10:00,54.28,54.29,54.23,54.26,49500.0,41.6805,41.6882,41.6421,41.6652,49500.0
2011-11-22 12:15:00,54.26,54.4,54.26,54.34,40700.0,41.6652,41.7727,41.6652,41.7266,40700.0
2011-11-22 12:20:00,54.34,54.39,54.27,54.3,23800.0,41.7266,41.765,41.6729,41.6959,23800.0
2011-11-22 12:25:00,54.31,54.33,54.21,54.29,27000.0,41.7036,41.7189,41.6268,41.6882,27000.0
2011-11-22 12:30:00,54.3,54.34,54.25,54.34,21600.0,41.6959,41.7266,41.6575,41.7266,21600.0
2011-11-22 12:35:00,54.36,54.37,54.24,54.25,28700.0,41.742,41.7496,41.6498,41.6575,28700.0
2011-11-22 12:40:00,54.25,54.33,54.25,54.32,14800.0,41.6575,41.7189,41.6575,41.7112,14800.0
2011-11-22 12:45:00,54.32,54.33,54.28,54.31,18500.0,41.7112,41.7189,41.6805,41.7036,18500.0
2011-11-22 12:50:00,54.32,54.47,54.32,54.38,25600.0,41.7112,41.8264,41.7112,41.7573,25600.0
2011-11-22 12:55:00,54.39,54.61,54.33,54.61,36200.0,41.765,41.9339,41.7189,41.9339,36200.0
2011-11-22 13:00:00,54.62,54.65,54.51,54.56,38500.0,41.9416,41.9646,41.8571,41.8955,38500.0
2011-11-22 13:05:00,54.55,54.57,54.39,54.42,18500.0,41.8879,41.9032,41.765,41.788,18500.0
2011-11-22 13:10:00,54.41,54.53,54.39,54.53,16700.0,41.7804,41.8725,41.765,41.8725,16700.0
2011-11-22 13:15:00,54.55,54.63,54.55,54.62,20300.0,41.8879,41.9493,41.8879,41.9416,20300.0
2011-11-22 13:20:00,54.63,54.73,54.63,54.67,17200.0,41.9493,42.0261,41.9493,41.98,17200.0
2011-11-22 13:25:00,54.67,54.67,54.56,54.57,18800.0,41.98,41.98,41.8955,41.9032,18800.0
2011-11-22 13:30:00,54.58,54.68,54.57,54.65,18800.0,41.9109,41.9877,41.9032,41.9646,18800.0
2011-11-22 13:35:00,54.65,54.74,54.62,54.71,11700.0,41.9646,42.0338,41.9416,42.0107,11700.0
2011-11-22 13:40:00,54.7,54.7,54.54,54.55,19400.0,42.003,42.003,41.8802,41.8879,19400.0
2011-11-22 13:45:00,54.55,54.65,54.5,54.64,16600.0,41.8879,41.9646,41.8495,41.957,16600.0
2011-11-22 13:50:00,54.63,54.63,54.5,54.5,16300.0,41.9493,41.9493,41.8495,41.8495,16300.0
2011-11-22 13:55:00,54.5,54.51,54.4,54.4,17400.0,41.8495,41.8571,41.7727,41.7727,17400.0
2011-11-22 14:00:00,54.41,54.43,54.36,54.36,20600.0,41.7804,41.7957,41.742,41.742,20600.0
2011-11-22 14:05:00,54.36,54.4,54.34,54.38,30700.0,41.742,41.7727,41.7266,41.7573,30700.0
2011-11-22 14:10:00,54.39,54.45,54.37,54.4,20600.0,41.765,41.8111,41.7496,41.7727,20600.0
2011-11-22 14:15:00,54.4,54.43,54.35,54.4,14700.0,41.7727,41.7957,41.7343,41.7727,14700.0
2011-11-22 14:20:00,54.39,54.39,54.28,54.34,21300.0,41.765,41.765,41.6805,41.7266,21300.0
2011-11-22 14:25:00,54.35,54.45,54.35,54.41,23400.0,41.7343,41.8111,41.7343,41.7804,23400.0
2011-11-22 14:30:00,54.4,54.41,54.34,54.35,21900.0,41.7727,41.7804,41.7266,41.7343,21900.0
2011-11-22 14:35:00,54.36,54.44,54.34,54.43,23900.0,41.742,41.8034,41.7266,41.7957,23900.0
2011-11-22 14:40:00,54.44,54.49,54.39,54.43,32600.0,41.8034,41.8418,41.765,41.7957,32600.0
2011-11-22 14:45:00,54.44,54.49,54.41,54.42,17500.0,41.8034,41.8418,41.7804,41.788,17500.0
2011-11-22 14:50:00,54.42,54.45,54.3,54.31,20400.0,41.788,41.8111,41.6959,41.7036,20400.0
2011-11-22 14:55:00,54.31,54.31,54.25,54.28,16300.0,41.7036,41.7036,41.6575,41.6805,16300.0
2011-11-22 15:00:00,54.29,54.36,54.28,54.31,21900.0,41.6882,41.742,41.6805,41.7036,21900.0
2011-11-22 15:05:00,54.31,54.38,54.27,54.3,23300.0,41.7036,41.7573,41.6729,41.6959,23300.0
2011-11-22 15:10:00,54.3,54.33,54.26,54.3,24500.0,41.6959,41.7189,41.6652,41.6959,24500.0
2011-11-22 15:15:00,54.29,54.39,54.29,54.34,26200.0,41.6882,41.765,41.6882,41.7266,26200.0
2011-11-22 15:20:00,54.33,54.45,54.33,54.43,28000.0,41.7189,41.8111,41.7189,41.7957,28000.0
2011-11-22 15:25:00,54.43,54.49,54.4,54.44,28100.0,41.7957,41.8418,41.7727,41.8034,28100.0
2011-11-22 15:30:00,54.44,54.47,54.36,54.37,73000.0,41.8034,41.8264,41.742,41.7496,73000.0
2011-11-22 15:35:00,54.37,54.41,54.3,54.31,57000.0,41.7496,41.7804,41.6959,41.7036,57000.0
2011-11-22 15:40:00,54.3,54.4,54.3,54.31,69200.0,41.6959,41.7727,41.6959,41.7036,69200.0
2011-11-22 15:45:00,54.31,54.53,54.3,54.4,99900.0,41.7036,41.8725,41.6959,41.7727,99900.0
2011-11-22 15:50:00,54.41,54.44,54.31,54.43,54500.0,41.7804,41.8034,41.7036,41.7957,54500.0
2011-11-22 15:55:00,54.44,54.52,54.36,54.41,143300.0,41.8034,41.8648,41.742,41.7804,143300.0
2011-11-23 09:30:00,53.41,53.63,53.26,53.3,63100.0,41.3996,41.5701,41.2833,41.3143,63100.0
2011-11-23 09:35:00,53.31,53.57,53.3,53.56,28400.0,41.3221,41.5236,41.3143,41.5159,28400.0
2011-11-23 09:40:00,53.52,53.56,53.39,53.42,39100.0,41.4849,41.5159,41.3841,41.4074,39100.0
2011-11-23 09:45:00,53.45,53.61,53.43,53.59,42000.0,41.4306,41.5546,41.4151,41.5391,42000.0
2011-11-23 09:50:00,53.6,53.76,53.59,53.74,49500.0,41.5469,41.6709,41.5391,41.6554,49500.0
2011-11-23 09:55:00,53.75,53.75,53.58,53.6,38300.0,41.6631,41.6631,41.5314,41.5469,38300.0
2011-11-23 10:00:00,53.59,53.61,53.55,53.6,30500.0,41.5391,41.5546,41.5081,41.5469,30500.0
2011-11-23 10:05:00,53.6,53.79,53.59,53.78,27600.0,41.5469,41.6942,41.5391,41.6864,27600.0
2011-11-23 10:10:00,53.78,53.8,53.65,53.66,38800.0,41.6864,41.7019,41.5856,41.5934,38800.0
2011-11-23 10:15:00,53.65,53.69,53.61,53.69,22600.0,41.5856,41.6166,41.5546,41.6166,22600.0
2011-11-23 10:20:00,53.69,53.75,53.66,53.69,15000.0,41.6166,41.6631,41.5934,41.6166,15000.0
2011-11-23 10:25:00,53.7,53.74,53.55,53.6,24900.0,41.6244,41.6554,41.5081,41.5469,24900.0
2011-11-23 10:30:00,53.61,53.61,53.53,53.6,17700.0,41.5546,41.5546,41.4926,41.5469,17700.0
2011-11-23 10:35:00,53.6,53.71,53.6,53.69,32900.0,41.5469,41.6321,41.5469,41.6166,32900.0
2011-11-23 10:40:00,53.69,53.76,53.64,53.64,38300.0,41.6166,41.6709,41.5779,41.5779,38300.0
2011-11-23 10:45:00,53.64,53.64,53.58,53.58,27600.0,41.5779,41.5779,41.5314,41.5314,27600.0
2011-11-23 10:50:00,53.59,53.64,53.58,53.64,17900.0,41.5391,41.5779,41.5314,41.5779,17900.0
2011-11-23 10:55:00,53.63,53.68,53.6,53.68,14500.0,41.5701,41.6089,41.5469,41.6089,14500.0
2011-11-23 11:00:00,53.67,53.72,53.59,53.59,15900.0,41.6011,41.6399,41.5391,41.5391,15900.0
2011-11-23 11:05:00,53.59,53.63,53.51,53.52,16900.0,41.5391,41.5701,41.4771,41.4849,16900.0
2011-11-23 11:10:00,53.52,53.55,53.44,53.44,12800.0,41.4849,41.5081,41.4229,41.4229,12800.0
2011-11-23 11:15:00,53.45,53.5,53.36,53.5,14500.0,41.4306,41.4694,41.3608,41.4694,14500.0
2011-11-23 11:20:00,53.5,53.55,53.45,53.53,18900.0,41.4694,41.5081,41.4306,41.4926,18900.0
2011-11-23 11:25:00,53.54,53.59,53.39,53.4,26800.0,41.5004,41.5391,41.3841,41.3919,26800.0
2011-11-23 11:30:00,53.39,53.44,53.33,53.4,29100.0,41.3841,41.4229,41.3376,41.3919,29100.0
2011-11-23 11:35:00,53.4,53.58,53.37,53.54,21900.0,41.3919,41.5314,41.3686,41.5004,21900.0
2011-11-23 11:40:00,53.53,53.53,53.4,53.46,19700.0,41.4926,41.4926,41.3919,41.4384,19700.0
2011-11-23 11:45:00,53.45,53.46,53.33,53.46,23500.0,41.4306,41.4384,41.3376,41.4384,23500.0
2011-11-23 11:50:00,53.46,53.5,53.42,53.43,16600.0,41.4384,41.4694,41.4074,41.4151,16600.0
2011-11-23 11:55:00,53.42,53.49,53.42,53.46,15800.0,41.4074,41.4616,41.4074,41.4384,15800.0
2011-11-23 12:00:00,53.47,53.54,53.46,53.52,13900.0,41.4461,41.5004,41.4384,41.4849,13900.0
2011-11-23 12:05:00,53.54,53.56,53.51,53.54,12900.0,41.5004,41.5159,41.4771,41.5004,12900.0
2011-11-23 12:10:00,53.54,53.55,53.46,53.46,26500.0,41.5004,41.5081,41.4384,41.4384,26500.0
2011-11-23 12:15:00,53.46,53.46,53.36,53.38,60600.0,41.4384,41.4384,41.3608,41.3763,60600.0
2011-11-23 12:20:00,53.39,53.5,53.36,53.47,30500.0,41.3841,41.4694,41.3608,41.4461,30500.0
2011-11-23 12:25:00,53.46,53.5,53.36,53.37,13000.0,41.4384,41.4694,41.3608,41.3686,13000.0
2011-11-23 12:30:00,53.36,53.38,53.3,53.31,17400.0,41.3608,41.3763,41.3143,41.3221,17400.0
2011-11-23 12:35:00,53.31,53.42,53.3,53.38,22100.0,41.3221,41.4074,41.3143,41.3763,22100.0
2011-11-23 12:40:00,53.38,53.38,53.3,53.34,12600.0,41.3763,41.3763,41.3143,41.3453,12600.0
2011-11-23 12:45:00,53.33,53.38,53.3,53.34,12700.0,41.3376,41.3763,41.3143,41.3453,12700.0
2011-11-23 12:50:00,53.34,53.5,53.34,53.5,13700.0,41.3453,41.4694,41.3453,41.4694,13700.0
2011-11-23 12:55:00,53.51,53.55,53.47,53.52,20900.0,41.4771,41.5081,41.4461,41.4849,20900.0
2011-11-23 13:00:00,53.51,53.52,53.47,53.48,17300.0,41.4771,41.4849,41.4461,41.4539,17300.0
2011-11-23 13:05:00,53.49,53.51,53.47,53.5,14000.0,41.4616,41.4771,41.4461,41.4694,14000.0
2011-11-23 13:10:00,53.49,53.49,53.37,53.39,11900.0,41.4616,41.4616,41.3686,41.3841,11900.0
2011-11-23 13:15:00,53.39,53.46,53.37,53.46,9000.0,41.3841,41.4384,41.3686,41.4384,9000.0
2011-11-23 13:20:00,53.47,53.52,53.39,53.4,18700.0,41.4461,41.4849,41.3841,41.3919,18700.0
2011-11-23 13:25:00,53.39,53.46,53.36,53.45,21500.0,41.3841,41.4384,41.3608,41.4306,21500.0
2011-11-23 13:30:00,53.44,53.46,53.36,53.36,18000.0,41.4229,41.4384,41.3608,41.3608,18000.0
2011-11-23 13:35:00,53.36,53.41,53.31,53.32,16600.0,41.3608,41.3996,41.3221,41.3298,16600.0
2011-11-23 13:40:00,53.31,53.32,53.24,53.24,28200.0,41.3221,41.3298,41.2678,41.2678,28200.0
2011-11-23 13:45:00,53.23,53.33,53.23,53.32,13200.0,41.2601,41.3376,41.2601,41.3298,13200.0
2011-11-23 13:50:00,53.32,53.33,53.26,53.26,22500.0,41.3298,41.3376,41.2833,41.2833,22500.0
2011-11-23 13:55:00,53.26,53.27,53.16,53.2,27800.0,41.2833,41.2911,41.2058,41.2368,27800.0
2011-11-23 14:00:00,53.19,53.24,53.17,53.23,45100.0,41.2291,41.2678,41.2136,41.2601,45100.0
2011-11-23 14:05:00,53.23,53.26,53.19,53.25,20400.0,41.2601,41.2833,41.2291,41.2756,20400.0
2011-11-23 14:10:00,53.24,53.24,53.14,53.14,22300.0,41.2678,41.2678,41.1903,41.1903,22300.0
2011-11-23 14:15:00,53.14,53.22,53.13,53.2,21000.0,41.1903,41.2523,41.1826,41.2368,21000.0
2011-11-23 14:20:00,53.2,53.25,53.18,53.25,23500.0,41.2368,41.2756,41.2213,41.2756,23500.0
2011-11-23 14:25:00,53.24,53.24,53.13,53.19,31200.0,41.2678,41.2678,41.1826,41.2291,31200.0
2011-11-23 14:30:00,53.21,53.27,53.19,53.23,28200.0,41.2446,41.2911,41.2291,41.2601,28200.0
2011-11-23 14:35:00,53.24,53.28,53.22,53.26,29300.0,41.2678,41.2988,41.2523,41.2833,29300.0
2011-11-23 14:40:00,53.25,53.27,53.2,53.21,16900.0,41.2756,41.2911,41.2368,41.2446,16900.0
2011-11-23 14:45:00,53.21,53.26,53.2,53.21,31700.0,41.2446,41.2833,41.2368,41.2446,31700.0
2011-11-23 14:50:00,53.22,53.26,53.21,53.24,24500.0,41.2523,41.2833,41.2446,41.2678,24500.0
2011-11-23 14:55:00,53.25,53.25,53.19,53.23,23400.0,41.2756,41.2756,41.2291,41.2601,23400.0
2011-11-23 15:00:00,53.23,53.33,53.15,53.21,48700.0,41.2601,41.3376,41.1981,41.2446,48700.0
2011-11-23 15:05:00,53.21,53.34,53.19,53.29,34200.0,41.2446,41.3453,41.2291,41.3066,34200.0
2011-11-23 15:10:00,53.3,53.41,53.29,53.41,41100.0,41.3143,41.3996,41.3066,41.3996,41100.0
2011-11-23 15:15:00,53.42,53.44,53.29,53.29,39700.0,41.4074,41.4229,41.3066,41.3066,39700.0
2011-11-23 15:20:00,53.29,53.34,53.21,53.24,33600.0,41.3066,41.3453,41.2446,41.2678,33600.0
2011-11-23 15:25:00,53.25,53.28,53.18,53.28,36200.0,41.2756,41.2988,41.2213,41.2988,36200.0
2011-11-23 15:30:00,53.27,53.3,53.23,53.28,45300.0,41.2911,41.3143,41.2601,41.2988,45300.0
2011-11-23 15:35:00,53.29,53.34,53.25,53.26,39000.0,41.3066,41.3453,41.2756,41.2833,39000.0
2011-11-23 15:40:00,53.26,53.42,53.26,53.39,68200.0,41.2833,41.4074,41.2833,41.3841,68200.0
2011-11-23 15:45:00,53.4,53.4,53.23,53.23,103900.0,41.3919,41.3919,41.2601,41.2601,103900.0
2011-11-23 15:50:00,53.23,53.32,53.22,53.28,74100.0,41.2601,41.3298,41.2523,41.2988,74100.0
2011-11-23 15:55:00,53.28,53.29,52.96,52.97,140500.0,41.2988,41.3066,41.0508,41.0585,140500.0
2011-11-25 09:30:00,52.78,53.22,52.69,53.16,28900.0,40.9113,41.2523,40.8415,41.2058,28900.0
2011-11-25 09:35:00,53.16,53.49,53.03,53.46,20300.0,41.2058,41.4616,41.1051,41.4384,20300.0
2011-11-25 09:40:00,53.46,53.59,53.45,53.59,14000.0,41.4384,41.5391,41.4306,41.5391,14000.0
2011-11-25 09:45:00,53.62,53.71,53.5,53.69,41600.0,41.5624,41.6321,41.4694,41.6166,41600.0
2011-11-25 09:50:00,53.69,53.74,53.67,53.69,24900.0,41.6166,41.6554,41.6011,41.6166,24900.0
2011-11-25 09:55:00,53.68,53.75,53.55,53.66,28200.0,41.6089,41.6631,41.5081,41.5934,28200.0
2011-11-25 10:00:00,53.65,53.82,53.62,53.82,32500.0,41.5856,41.7174,41.5624,41.7174,32500.0
2011-11-25 10:05:00,53.82,54.07,53.82,54.04,46500.0,41.7174,41.9112,41.7174,41.8879,46500.0
2011-11-25 10:10:00,54.04,54.2,54.0,54.15,33200.0,41.8879,42.012,41.8569,41.9732,33200.0
2011-11-25 10:15:00,54.13,54.14,54.0,54.14,15400.0,41.9577,41.9654,41.8569,41.9654,15400.0
2011-11-25 10:20:00,54.16,54.16,54.04,54.07,12800.0,41.9809,41.9809,41.8879,41.9112,12800.0
2011-11-25 10:25:00,54.07,54.07,53.93,53.98,16900.0,41.9112,41.9112,41.8027,41.8414,16900.0
2011-11-25 10:30:00,53.98,54.08,53.97,54.06,19900.0,41.8414,41.9189,41.8337,41.9034,19900.0
2011-11-25 10:35:00,54.07,54.13,54.03,54.09,15300.0,41.9112,41.9577,41.8802,41.9267,15300.0
2011-11-25 10:40:00,54.06,54.12,54.04,54.12,17100.0,41.9034,41.9499,41.8879,41.9499,17100.0
2011-11-25 10:45:00,54.13,54.18,54.02,54.06,18000.0,41.9577,41.9965,41.8724,41.9034,18000.0
2011-11-25 10:50:00,54.04,54.08,54.01,54.01,18000.0,41.8879,41.9189,41.8647,41.8647,18000.0
2011-11-25 10:55:00,54.02,54.04,53.98,54.01,18200.0,41.8724,41.8879,41.8414,41.8647,18200.0
2011-11-25 11:00:00,54.01,54.12,54.0,54.12,16900.0,41.8647,41.9499,41.8569,41.9499,16900.0
2011-11-25 11:05:00,54.12,54.15,54.09,54.12,14600.0,41.9499,41.9732,41.9267,41.9499,14600.0
2011-11-25 11:10:00,54.13,54.2,54.12,54.16,24700.0,41.9577,42.012,41.9499,41.9809,24700.0
2011-11-25 11:15:00,54.15,54.19,54.06,54.16,13700.0,41.9732,42.0042,41.9034,41.9809,13700.0
2011-11-25 11:20:00,54.17,54.22,54.16,54.2,18500.0,41.9887,42.0275,41.9809,42.012,18500.0
2011-11-25 11:25:00,54.2,54.2,54.07,54.07,23500.0,42.012,42.012,41.9112,41.9112,23500.0
2011-11-25 11:30:00,54.08,54.11,54.07,54.11,21400.0,41.9189,41.9422,41.9112,41.9422,21400.0
2011-11-25 11:35:00,54.1,54.1,53.91,53.94,28900.0,41.9344,41.9344,41.7872,41.8104,28900.0
2011-11-25 11:40:00,53.95,53.97,53.9,53.9,14200.0,41.8182,41.8337,41.7794,41.7794,14200.0
2011-11-25 11:45:00,53.9,53.92,53.84,53.91,11800.0,41.7794,41.7949,41.7329,41.7872,11800.0
2011-11-25 11:50:00,53.92,53.92,53.76,53.76,12200.0,41.7949,41.7949,41.6709,41.6709,12200.0
2011-11-25 11:55:00,53.77,53.82,53.74,53.74,13200.0,41.6786,41.7174,41.6554,41.6554,13200.0
2011-11-25 12:00:00,53.74,53.75,53.66,53.68,18300.0,41.6554,41.6631,41.5934,41.6089,18300.0
2011-11-25 12:05:00,53.66,53.72,53.6,53.6,9500.0,41.5934,41.6399,41.5469,41.5469,9500.0
2011-11-25 12:10:00,53.63,53.7,53.59,53.7,9500.0,41.5701,41.6244,41.5391,41.6244,9500.0
2011-11-25 12:15:00,53.7,53.7,53.6,53.64,16900.0,41.6244,41.6244,41.5469,41.5779,16900.0
2011-11-25 12:20:00,53.65,53.65,53.57,53.58,17900.0,41.5856,41.5856,41.5236,41.5314,17900.0
2011-11-25 12:25:00,53.59,53.65,53.58,53.63,22200.0,41.5391,41.5856,41.5314,41.5701,22200.0
2011-11-25 12:30:00,53.62,53.63,53.53,53.61,20100.0,41.5624,41.5701,41.4926,41.5546,20100.0
2011-11-25 12:35:00,53.62,53.66,53.53,53.59,26200.0,41.5624,41.5934,41.4926,41.5391,26200.0
2011-11-25 12:40:00,53.59,53.62,53.49,53.61,34800.0,41.5391,41.5624,41.4616,41.5546,34800.0
2011-11-25 12:45:00,53.6,53.68,53.54,53.68,34100.0,41.5469,41.6089,41.5004,41.6089,34100.0
2011-11-25 12:50:00,53.67,53.69,53.51,53.53,25200.0,41.6011,41.6166,41.4771,41.4926,25200.0
2011-11-25 12:55:00,53.53,53.53,53.38,53.42,46600.0,41.4926,41.4926,41.3763,41.4074,46600.0
2011-11-28 09:30:00,54.64,54.7,54.5,54.66,50400.0,42.353,42.3995,42.2445,42.3685,50400.0
2011-11-28 09:35:00,54.67,54.98,54.66,54.96,167600.0,42.3763,42.6166,42.3685,42.6011,167600.0
2011-11-28 09:40:00,54.95,55.1,54.94,55.08,28400.0,42.5933,42.7096,42.5855,42.6941,28400.0
2011-11-28 09:45:00,55.1,55.22,55.1,55.17,37600.0,42.7096,42.8026,42.7096,42.7638,37600.0
2011-11-28 09:50:00,55.18,55.37,55.13,55.15,30500.0,42.7716,42.9189,42.7328,42.7483,30500.0
2011-11-28 09:55:00,55.14,55.31,55.14,55.28,22700.0,42.7406,42.8723,42.7406,42.8491,22700.0
2011-11-28 10:00:00,55.28,55.3,55.18,55.18,18900.0,42.8491,42.8646,42.7716,42.7716,18900.0
2011-11-28 10:05:00,55.17,55.25,55.17,55.22,19700.0,42.7638,42.8258,42.7638,42.8026,19700.0
2011-11-28 10:10:00,55.22,55.3,55.14,55.23,25100.0,42.8026,42.8646,42.7406,42.8103,25100.0
2011-11-28 10:15:00,55.23,55.33,55.16,55.31,20500.0,42.8103,42.8878,42.7561,42.8723,20500.0
2011-11-28 10:20:00,55.33,55.34,55.24,55.28,12000.0,42.8878,42.8956,42.8181,42.8491,12000.0
2011-11-28 10:25:00,55.28,55.4,55.28,55.33,18600.0,42.8491,42.9421,42.8491,42.8878,18600.0
2011-11-28 10:30:00,55.34,55.43,55.34,55.37,29800.0,42.8956,42.9654,42.8956,42.9189,29800.0
2011-11-28 10:35:00,55.37,55.39,55.23,55.23,16200.0,42.9189,42.9344,42.8103,42.8103,16200.0
2011-11-28 10:40:00,55.24,55.4,55.23,55.38,11600.0,42.8181,42.9421,42.8103,42.9266,11600.0
2011-11-28 10:45:00,55.38,55.4,55.27,55.29,9400.0,42.9266,42.9421,42.8413,42.8568,9400.0
2011-11-28 10:50:00,55.29,55.29,55.19,55.27,11800.0,42.8568,42.8568,42.7793,42.8413,11800.0
2011-11-28 10:55:00,55.28,55.32,55.26,55.26,12400.0,42.8491,42.8801,42.8336,42.8336,12400.0
2011-11-28 11:00:00,55.26,55.4,55.26,55.32,19200.0,42.8336,42.9421,42.8336,42.8801,19200.0
2011-11-28 11:05:00,55.33,55.39,55.27,55.3,22000.0,42.8878,42.9344,42.8413,42.8646,22000.0
2011-11-28 11:10:00,55.29,55.3,55.16,55.17,25900.0,42.8568,42.8646,42.7561,42.7638,25900.0
2011-11-28 11:15:00,55.17,55.25,55.13,55.23,18500.0,42.7638,42.8258,42.7328,42.8103,18500.0
2011-11-28 11:20:00,55.22,55.26,55.12,55.14,17500.0,42.8026,42.8336,42.7251,42.7406,17500.0
2011-11-28 11:25:00,55.14,55.23,55.11,55.23,12000.0,42.7406,42.8103,42.7173,42.8103,12000.0
2011-11-28 11:30:00,55.21,55.3,55.21,55.25,28700.0,42.7948,42.8646,42.7948,42.8258,28700.0
2011-11-28 11:35:00,55.25,55.25,55.21,55.25,11200.0,42.8258,42.8258,42.7948,42.8258,11200.0
2011-11-28 11:40:00,55.26,55.33,55.22,55.24,12600.0,42.8336,42.8878,42.8026,42.8181,12600.0
2011-11-28 11:45:00,55.24,55.3,55.24,55.25,10300.0,42.8181,42.8646,42.8181,42.8258,10300.0
2011-11-28 11:50:00,55.24,55.25,55.2,55.24,12900.0,42.8181,42.8258,42.7871,42.8181,12900.0
2011-11-28 11:55:00,55.23,55.26,55.2,55.22,9300.0,42.8103,42.8336,42.7871,42.8026,9300.0
2011-11-28 12:00:00,55.21,55.22,55.15,55.18,13900.0,42.7948,42.8026,42.7483,42.7716,13900.0
2011-11-28 12:05:00,55.19,55.26,55.17,55.17,15500.0,42.7793,42.8336,42.7638,42.7638,15500.0
2011-11-28 12:10:00,55.18,55.27,55.16,55.18,17000.0,42.7716,42.8413,42.7561,42.7716,17000.0
2011-11-28 12:15:00,55.18,55.23,55.13,55.13,14800.0,42.7716,42.8103,42.7328,42.7328,14800.0
2011-11-28 12:20:00,55.14,55.18,55.04,55.05,18700.0,42.7406,42.7716,42.6631,42.6708,18700.0
2011-11-28 12:25:00,55.05,55.06,55.0,55.0,16900.0,42.6708,42.6786,42.6321,42.6321,16900.0
2011-11-28 12:30:00,55.01,55.09,55.0,55.09,15700.0,42.6398,42.7018,42.6321,42.7018,15700.0
2011-11-28 12:35:00,55.1,55.12,55.05,55.1,13600.0,42.7096,42.7251,42.6708,42.7096,13600.0
2011-11-28 12:40:00,55.11,55.12,55.03,55.05,6500.0,42.7173,42.7251,42.6553,42.6708,6500.0
2011-11-28 12:45:00,55.04,55.05,55.02,55.04,7200.0,42.6631,42.6708,42.6476,42.6631,7200.0
2011-11-28 12:50:00,55.04,55.07,55.0,55.0,18000.0,42.6631,42.6863,42.6321,42.6321,18000.0
2011-11-28 12:55:00,54.99,55.0,54.95,54.97,13300.0,42.6243,42.6321,42.5933,42.6088,13300.0
2011-11-28 13:00:00,54.97,55.02,54.96,55.01,13600.0,42.6088,42.6476,42.6011,42.6398,13600.0
2011-11-28 13:05:00,54.99,55.01,54.95,55.0,12700.0,42.6243,42.6398,42.5933,42.6321,12700.0
2011-11-28 13:10:00,55.0,55.05,55.0,55.03,11100.0,42.6321,42.6708,42.6321,42.6553,11100.0
2011-11-28 13:15:00,55.02,55.1,55.0,55.08,14000.0,42.6476,42.7096,42.6321,42.6941,14000.0
2011-11-28 13:20:00,55.09,55.17,55.08,55.15,14800.0,42.7018,42.7638,42.6941,42.7483,14800.0
2011-11-28 13:25:00,55.15,55.15,55.08,55.08,7000.0,42.7483,42.7483,42.6941,42.6941,7000.0
2011-11-28 13:30:00,55.08,55.17,55.02,55.02,36800.0,42.6941,42.7638,42.6476,42.6476,36800.0
2011-11-28 13:35:00,55.02,55.07,54.95,54.95,41700.0,42.6476,42.6863,42.5933,42.5933,41700.0
2011-11-28 13:40:00,54.96,54.99,54.95,54.97,15200.0,42.6011,42.6243,42.5933,42.6088,15200.0
2011-11-28 13:45:00,54.97,54.98,54.9,54.91,27500.0,42.6088,42.6166,42.5545,42.5623,27500.0
2011-11-28 13:50:00,54.91,55.0,54.89,54.92,20700.0,42.5623,42.6321,42.5468,42.57,20700.0
2011-11-28 13:55:00,54.92,54.93,54.78,54.8,23800.0,42.57,42.5778,42.4615,42.477,23800.0
2011-11-28 14:00:00,54.8,54.8,54.73,54.73,37100.0,42.477,42.477,42.4228,42.4228,37100.0
2011-11-28 14:05:00,54.75,54.76,54.7,54.74,46100.0,42.4383,42.446,42.3995,42.4305,46100.0
2011-11-28 14:10:00,54.74,54.79,54.74,54.75,29100.0,42.4305,42.4693,42.4305,42.4383,29100.0
2011-11-28 14:15:00,54.74,54.78,54.74,54.77,20300.0,42.4305,42.4615,42.4305,42.4538,20300.0
2011-11-28 14:20:00,54.77,54.81,54.71,54.73,26400.0,42.4538,42.4848,42.4073,42.4228,26400.0
2011-11-28 14:25:00,54.72,54.82,54.7,54.72,36800.0,42.415,42.4925,42.3995,42.415,36800.0
2011-11-28 14:30:00,54.72,54.73,54.68,54.68,30900.0,42.415,42.4228,42.384,42.384,30900.0
2011-11-28 14:35:00,54.69,54.73,54.65,54.68,26600.0,42.3918,42.4228,42.3608,42.384,26600.0
2011-11-28 14:40:00,54.68,54.78,54.67,54.76,23500.0,42.384,42.4615,42.3763,42.446,23500.0
2011-11-28 14:45:00,54.77,54.78,54.69,54.7,22400.0,42.4538,42.4615,42.3918,42.3995,22400.0
2011-11-28 14:50:00,54.7,54.72,54.66,54.72,25200.0,42.3995,42.415,42.3685,42.415,25200.0
2011-11-28 14:55:00,54.72,54.77,54.67,54.75,20000.0,42.415,42.4538,42.3763,42.4383,20000.0
2011-11-28 15:00:00,54.75,54.76,54.68,54.69,28400.0,42.4383,42.446,42.384,42.3918,28400.0
2011-11-28 15:05:00,54.68,54.7,54.57,54.62,45200.0,42.384,42.3995,42.2988,42.3375,45200.0
2011-11-28 15:10:00,54.62,54.66,54.57,54.66,23300.0,42.3375,42.3685,42.2988,42.3685,23300.0
2011-11-28 15:15:00,54.65,54.66,54.5,54.6,32900.0,42.3608,42.3685,42.2445,42.322,32900.0
2011-11-28 15:20:00,54.61,54.75,54.55,54.69,26700.0,42.3298,42.4383,42.2832,42.3918,26700.0
2011-11-28 15:25:00,54.68,54.69,54.63,54.67,34300.0,42.384,42.3918,42.3453,42.3763,34300.0
2011-11-28 15:30:00,54.66,54.71,54.61,54.65,48800.0,42.3685,42.4073,42.3298,42.3608,48800.0
2011-11-28 15:35:00,54.65,54.77,54.65,54.69,44000.0,42.3608,42.4538,42.3608,42.3918,44000.0
2011-11-28 15:40:00,54.68,54.68,54.57,54.65,49400.0,42.384,42.384,42.2988,42.3608,49400.0
2011-11-28 15:45:00,54.65,54.65,54.49,54.53,72200.0,42.3608,42.3608,42.2367,42.2677,72200.0
2011-11-28 15:50:00,54.53,54.6,54.51,54.59,61100.0,42.2677,42.322,42.2522,42.3143,61100.0
2011-11-28 15:55:00,54.58,54.84,54.56,54.81,123600.0,42.3065,42.508,42.291,42.4848,123600.0
2011-11-29 09:30:00,54.96,55.07,54.82,54.95,25900.0,42.6011,42.6863,42.4925,42.5933,25900.0
2011-11-29 09:35:00,54.98,55.23,54.98,55.23,19000.0,42.6166,42.8103,42.6166,42.8103,19000.0
2011-11-29 09:40:00,55.24,55.35,55.23,55.23,22000.0,42.8181,42.9034,42.8103,42.8103,22000.0
2011-11-29 09:45:00,55.21,55.26,55.09,55.12,30000.0,42.7948,42.8336,42.7018,42.7251,30000.0
2011-11-29 09:50:00,55.14,55.14,55.04,55.13,36800.0,42.7406,42.7406,42.6631,42.7328,36800.0
2011-11-29 09:55:00,55.13,55.13,55.02,55.06,34600.0,42.7328,42.7328,42.6476,42.6786,34600.0
2011-11-29 10:00:00,55.05,55.3,55.0,55.04,45300.0,42.6708,42.8646,42.6321,42.6631,45300.0
2011-11-29 10:05:00,55.03,55.3,55.02,55.3,22600.0,42.6553,42.8646,42.6476,42.8646,22600.0
2011-11-29 10:10:00,55.31,55.4,55.31,55.35,14000.0,42.8723,42.9421,42.8723,42.9034,14000.0
2011-11-29 10:15:00,55.36,55.47,55.32,55.4,29100.0,42.9111,42.9964,42.8801,42.9421,29100.0
2011-11-29 10:20:00,55.41,55.49,55.36,55.48,22500.0,42.9499,43.0119,42.9111,43.0041,22500.0
2011-11-29 10:25:00,55.48,55.52,55.41,55.41,14500.0,43.0041,43.0351,42.9499,42.9499,14500.0
2011-11-29 10:30:00,55.42,55.42,55.23,55.3,63200.0,42.9576,42.9576,42.8103,42.8646,63200.0
2011-11-29 10:35:00,55.3,55.3,55.24,55.26,19500.0,42.8646,42.8646,42.8181,42.8336,19500.0
2011-11-29 10:40:00,55.27,55.37,55.27,55.33,16700.0,42.8413,42.9189,42.8413,42.8878,16700.0
2011-11-29 10:45:00,55.33,55.34,55.23,55.28,27800.0,42.8878,42.8956,42.8103,42.8491,27800.0
2011-11-29 10:50:00,55.27,55.31,55.22,55.22,19000.0,42.8413,42.8723,42.8026,42.8026,19000.0
2011-11-29 10:55:00,55.24,55.24,55.17,55.17,29000.0,42.8181,42.8181,42.7638,42.7638,29000.0
2011-11-29 11:00:00,55.17,55.24,55.13,55.15,17200.0,42.7638,42.8181,42.7328,42.7483,17200.0
2011-11-29 11:05:00,55.16,55.17,55.07,55.09,14600.0,42.7561,42.7638,42.6863,42.7018,14600.0
2011-11-29 11:10:00,55.09,55.18,55.09,55.11,15900.0,42.7018,42.7716,42.7018,42.7173,15900.0
2011-11-29 11:15:00,55.12,55.21,55.12,55.18,14800.0,42.7251,42.7948,42.7251,42.7716,14800.0
2011-11-29 11:20:00,55.18,55.2,55.13,55.14,17200.0,42.7716,42.7871,42.7328,42.7406,17200.0
2011-11-29 11:25:00,55.15,55.22,55.13,55.18,12800.0,42.7483,42.8026,42.7328,42.7716,12800.0
2011-11-29 11:30:00,55.18,55.35,55.18,55.35,13700.0,42.7716,42.9034,42.7716,42.9034,13700.0
2011-11-29 11:35:00,55.36,55.4,55.33,55.34,18400.0,42.9111,42.9421,42.8878,42.8956,18400.0
2011-11-29 11:40:00,55.33,55.36,55.23,55.24,12100.0,42.8878,42.9111,42.8103,42.8181,12100.0
2011-11-29 11:45:00,55.26,55.4,55.26,55.38,20200.0,42.8336,42.9421,42.8336,42.9266,20200.0
2011-11-29 11:50:00,55.39,55.41,55.22,55.23,29800.0,42.9344,42.9499,42.8026,42.8103,29800.0
2011-11-29 11:55:00,55.22,55.28,55.2,55.28,16400.0,42.8026,42.8491,42.7871,42.8491,16400.0
2011-11-29 12:00:00,55.28,55.42,55.28,55.4,18800.0,42.8491,42.9576,42.8491,42.9421,18800.0
2011-11-29 12:05:00,55.41,55.41,55.36,55.39,24700.0,42.9499,42.9499,42.9111,42.9344,24700.0
2011-11-29 12:10:00,55.39,55.41,55.33,55.33,10000.0,42.9344,42.9499,42.8878,42.8878,10000.0
2011-11-29 12:15:00,55.34,55.35,55.26,55.28,23200.0,42.8956,42.9034,42.8336,42.8491,23200.0
2011-11-29 12:20:00,55.29,55.29,55.23,55.23,15400.0,42.8568,42.8568,42.8103,42.8103,15400.0
2011-11-29 12:25:00,55.25,55.35,55.22,55.31,13200.0,42.8258,42.9034,42.8026,42.8723,13200.0
2011-11-29 12:30:00,55.31,55.32,55.25,55.3,40400.0,42.8723,42.8801,42.8258,42.8646,40400.0
2011-11-29 12:35:00,55.3,55.35,55.3,55.34,23200.0,42.8646,42.9034,42.8646,42.8956,23200.0
2011-11-29 12:40:00,55.34,55.44,55.33,55.38,41800.0,42.8956,42.9731,42.8878,42.9266,41800.0
2011-11-29 12:45:00,55.37,55.37,55.27,55.32,14300.0,42.9189,42.9189,42.8413,42.8801,14300.0
2011-11-29 12:50:00,55.32,55.35,55.28,55.3,12400.0,42.8801,42.9034,42.8491,42.8646,12400.0
2011-11-29 12:55:00,55.28,55.42,55.25,55.42,18300.0,42.8491,42.9576,42.8258,42.9576,18300.0
2011-11-29 13:00:00,55.42,55.42,55.28,55.3,13800.0,42.9576,42.9576,42.8491,42.8646,13800.0
2011-11-29 13:05:00,55.3,55.3,55.12,55.16,24600.0,42.8646,42.8646,42.7251,42.7561,24600.0
2011-11-29 13:10:00,55.17,55.19,55.13,55.19,11400.0,42.7638,42.7793,42.7328,42.7793,11400.0
2011-11-29 13:15:00,55.17,55.25,55.15,55.24,15000.0,42.7638,42.8258,42.7483,42.8181,15000.0
2011-11-29 13:20:00,55.23,55.32,55.21,55.3,17200.0,42.8103,42.8801,42.7948,42.8646,17200.0
2011-11-29 13:25:00,55.31,55.32,55.23,55.23,11500.0,42.8723,42.8801,42.8103,42.8103,11500.0
2011-11-29 13:30:00,55.22,55.22,55.09,55.1,19300.0,42.8026,42.8026,42.7018,42.7096,19300.0
2011-11-29 13:35:00,55.1,55.23,55.06,55.22,19100.0,42.7096,42.8103,42.6786,42.8026,19100.0
2011-11-29 13:40:00,55.22,55.22,55.13,55.13,10700.0,42.8026,42.8026,42.7328,42.7328,10700.0
2011-11-29 13:45:00,55.14,55.17,55.06,55.14,22500.0,42.7406,42.7638,42.6786,42.7406,22500.0
2011-11-29 13:50:00,55.12,55.17,55.01,55.05,20100.0,42.7251,42.7638,42.6398,42.6708,20100.0
2011-11-29 13:55:00,55.05,55.11,55.02,55.07,19400.0,42.6708,42.7173,42.6476,42.6863,19400.0
2011-11-29 14:00:00,55.06,55.09,55.01,55.09,13100.0,42.6786,42.7018,42.6398,42.7018,13100.0
2011-11-29 14:05:00,55.07,55.08,55.0,55.0,13400.0,42.6863,42.6941,42.6321,42.6321,13400.0
2011-11-29 14:10:00,55.01,55.05,54.99,55.02,24400.0,42.6398,42.6708,42.6243,42.6476,24400.0
2011-11-29 14:15:00,55.02,55.1,55.0,55.09,31600.0,42.6476,42.7096,42.6321,42.7018,31600.0
2011-11-29 14:20:00,55.08,55.15,55.07,55.14,17900.0,42.6941,42.7483,42.6863,42.7406,17900.0
2011-11-29 14:25:00,55.14,55.15,55.03,55.03,29300.0,42.7406,42.7483,42.6553,42.6553,29300.0
2011-11-29 14:30:00,55.03,55.07,55.02,55.05,24100.0,42.6553,42.6863,42.6476,42.6708,24100.0
2011-11-29 14:35:00,55.05,55.07,55.0,55.02,26100.0,42.6708,42.6863,42.6321,42.6476,26100.0
2011-11-29 14:40:00,55.02,55.15,55.02,55.12,21500.0,42.6476,42.7483,42.6476,42.7251,21500.0
2011-11-29 14:45:00,55.12,55.18,55.04,55.04,28800.0,42.7251,42.7716,42.6631,42.6631,28800.0
2011-11-29 14:50:00,55.04,55.11,55.0,55.11,33900.0,42.6631,42.7173,42.6321,42.7173,33900.0
2011-11-29 14:55:00,55.11,55.18,55.08,55.11,28800.0,42.7173,42.7716,42.6941,42.7173,28800.0
2011-11-29 15:00:00,55.11,55.21,55.1,55.21,31600.0,42.7173,42.7948,42.7096,42.7948,31600.0
2011-11-29 15:05:00,55.21,55.21,55.12,55.12,51300.0,42.7948,42.7948,42.7251,42.7251,51300.0
2011-11-29 15:10:00,55.12,55.35,55.12,55.28,42200.0,42.7251,42.9034,42.7251,42.8491,42200.0
2011-11-29 15:15:00,55.28,55.41,55.28,55.4,49100.0,42.8491,42.9499,42.8491,42.9421,49100.0
2011-11-29 15:20:00,55.39,55.41,55.36,55.39,39100.0,42.9344,42.9499,42.9111,42.9344,39100.0
2011-11-29 15:25:00,55.39,55.42,55.33,55.36,32300.0,42.9344,42.9576,42.8878,42.9111,32300.0
2011-11-29 15:30:00,55.38,55.4,55.35,55.36,26200.0,42.9266,42.9421,42.9034,42.9111,26200.0
2011-11-29 15:35:00,55.38,55.42,55.19,55.2,45000.0,42.9266,42.9576,42.7793,42.7871,45000.0
2011-11-29 15:40:00,55.2,55.21,55.12,55.15,45400.0,42.7871,42.7948,42.7251,42.7483,45400.0
2011-11-29 15:45:00,55.15,55.22,55.13,55.14,49100.0,42.7483,42.8026,42.7328,42.7406,49100.0
2011-11-29 15:50:00,55.15,55.18,55.05,55.14,58500.0,42.7483,42.7716,42.6708,42.7406,58500.0
2011-11-29 15:55:00,55.13,55.15,55.07,55.12,62700.0,42.7328,42.7483,42.6863,42.7251,62700.0
2011-11-30 09:30:00,56.25,56.49,56.13,56.29,78700.0,43.601,43.787,43.508,43.632,78700.0
2011-11-30 09:35:00,56.3,56.55,56.28,56.4,36500.0,43.6397,43.8335,43.6242,43.7172,36500.0
2011-11-30 09:40:00,56.41,56.83,56.41,56.82,45500.0,43.725,44.0505,43.725,44.0428,45500.0
2011-11-30 09:45:00,56.8,56.97,56.8,56.92,31100.0,44.0273,44.1591,44.0273,44.1203,31100.0
2011-11-30 09:50:00,56.95,56.99,56.77,56.97,37200.0,44.1436,44.1746,44.004,44.1591,37200.0
2011-11-30 09:55:00,56.96,57.09,56.94,57.09,18700.0,44.1513,44.2521,44.1358,44.2521,18700.0
2011-11-30 10:00:00,57.09,57.27,57.07,57.14,42700.0,44.2521,44.3916,44.2366,44.2908,42700.0
2011-11-30 10:05:00,57.14,57.19,57.11,57.12,20500.0,44.2908,44.3296,44.2676,44.2753,20500.0
2011-11-30 10:10:00,57.13,57.19,57.08,57.13,23500.0,44.2831,44.3296,44.2443,44.2831,23500.0
2011-11-30 10:15:00,57.15,57.19,57.1,57.19,12400.0,44.2986,44.3296,44.2598,44.3296,12400.0
2011-11-30 10:20:00,57.22,57.29,57.18,57.27,18400.0,44.3528,44.4071,44.3218,44.3916,18400.0
2011-11-30 10:25:00,57.26,57.32,57.14,57.14,28300.0,44.3838,44.4304,44.2908,44.2908,28300.0
2011-11-30 10:30:00,57.12,57.19,57.09,57.1,18300.0,44.2753,44.3296,44.2521,44.2598,18300.0
2011-11-30 10:35:00,57.1,57.14,57.07,57.12,35100.0,44.2598,44.2908,44.2366,44.2753,35100.0
2011-11-30 10:40:00,57.12,57.18,57.1,57.16,14900.0,44.2753,44.3218,44.2598,44.3063,14900.0
2011-11-30 10:45:00,57.15,57.19,57.13,57.19,26900.0,44.2986,44.3296,44.2831,44.3296,26900.0
2011-11-30 10:50:00,57.19,57.2,57.14,57.16,14800.0,44.3296,44.3373,44.2908,44.3063,14800.0
2011-11-30 10:55:00,57.16,57.26,57.13,57.25,33500.0,44.3063,44.3838,44.2831,44.3761,33500.0
2011-11-30 11:00:00,57.25,57.25,57.09,57.14,44300.0,44.3761,44.3761,44.2521,44.2908,44300.0
2011-11-30 11:05:00,57.14,57.17,57.06,57.06,18900.0,44.2908,44.3141,44.2288,44.2288,18900.0
2011-11-30 11:10:00,57.05,57.08,57.0,57.02,10700.0,44.2211,44.2443,44.1823,44.1978,10700.0
2011-11-30 11:15:00,57.01,57.06,56.96,56.99,29800.0,44.1901,44.2288,44.1513,44.1746,29800.0
2011-11-30 11:20:00,56.99,57.0,56.93,56.95,20900.0,44.1746,44.1823,44.1281,44.1436,20900.0
2011-11-30 11:25:00,56.95,56.97,56.88,56.9,24900.0,44.1436,44.1591,44.0893,44.1048,24900.0
2011-11-30 11:30:00,56.89,56.98,56.88,56.98,10900.0,44.097,44.1668,44.0893,44.1668,10900.0
2011-11-30 11:35:00,56.99,57.23,56.99,57.23,13200.0,44.1746,44.3606,44.1746,44.3606,13200.0
2011-11-30 11:40:00,57.22,57.24,57.2,57.21,20000.0,44.3528,44.3683,44.3373,44.3451,20000.0
2011-11-30 11:45:00,57.23,57.35,57.23,57.33,18200.0,44.3606,44.4536,44.3606,44.4381,18200.0
2011-11-30 11:50:00,57.33,57.33,57.26,57.26,7900.0,44.4381,44.4381,44.3838,44.3838,7900.0
2011-11-30 11:55:00,57.26,57.27,57.2,57.26,13600.0,44.3838,44.3916,44.3373,44.3838,13600.0
2011-11-30 12:00:00,57.26,57.26,57.2,57.23,9400.0,44.3838,44.3838,44.3373,44.3606,9400.0
2011-11-30 12:05:00,57.23,57.23,57.18,57.21,11800.0,44.3606,44.3606,44.3218,44.3451,11800.0
2011-11-30 12:10:00,57.2,57.2,57.13,57.13,9600.0,44.3373,44.3373,44.2831,44.2831,9600.0
2011-11-30 12:15:00,57.14,57.21,57.14,57.19,9300.0,44.2908,44.3451,44.2908,44.3296,9300.0
2011-11-30 12:20:00,57.19,57.22,57.15,57.19,16000.0,44.3296,44.3528,44.2986,44.3296,16000.0
2011-11-30 12:25:00,57.19,57.21,57.17,57.2,6100.0,44.3296,44.3451,44.3141,44.3373,6100.0
2011-11-30 12:30:00,57.2,57.26,57.2,57.23,10900.0,44.3373,44.3838,44.3373,44.3606,10900.0
2011-11-30 12:35:00,57.23,57.23,57.18,57.19,7700.0,44.3606,44.3606,44.3218,44.3296,7700.0
2011-11-30 12:40:00,57.19,57.21,57.15,57.17,11200.0,44.3296,44.3451,44.2986,44.3141,11200.0
2011-11-30 12:45:00,57.17,57.22,57.16,57.16,17300.0,44.3141,44.3528,44.3063,44.3063,17300.0
2011-11-30 12:50:00,57.16,57.19,57.11,57.14,22600.0,44.3063,44.3296,44.2676,44.2908,22600.0
2011-11-30 12:55:00,57.15,57.15,57.09,57.1,13700.0,44.2986,44.2986,44.2521,44.2598,13700.0
2011-11-30 13:00:00,57.11,57.15,57.1,57.13,10800.0,44.2676,44.2986,44.2598,44.2831,10800.0
2011-11-30 13:05:00,57.13,57.17,57.13,57.17,11500.0,44.2831,44.3141,44.2831,44.3141,11500.0
2011-11-30 13:10:00,57.18,57.18,57.12,57.13,13400.0,44.3218,44.3218,44.2753,44.2831,13400.0
2011-11-30 13:15:00,57.13,57.13,57.1,57.1,7700.0,44.2831,44.2831,44.2598,44.2598,7700.0
2011-11-30 13:20:00,57.1,57.11,57.08,57.1,11100.0,44.2598,44.2676,44.2443,44.2598,11100.0
2011-11-30 13:25:00,57.09,57.1,57.06,57.08,7700.0,44.2521,44.2598,44.2288,44.2443,7700.0
2011-11-30 13:30:00,57.07,57.14,57.07,57.13,37800.0,44.2366,44.2908,44.2366,44.2831,37800.0
2011-11-30 13:35:00,57.12,57.16,57.08,57.08,23700.0,44.2753,44.3063,44.2443,44.2443,23700.0
2011-11-30 13:40:00,57.08,57.09,57.02,57.08,9400.0,44.2443,44.2521,44.1978,44.2443,9400.0
2011-11-30 13:45:00,57.08,57.08,57.01,57.02,14000.0,44.2443,44.2443,44.1901,44.1978,14000.0
2011-11-30 13:50:00,57.01,57.03,56.96,57.01,34300.0,44.1901,44.2056,44.1513,44.1901,34300.0
2011-11-30 13:55:00,57.01,57.06,57.0,57.04,12700.0,44.1901,44.2288,44.1823,44.2133,12700.0
2011-11-30 14:00:00,57.04,57.08,57.02,57.06,19400.0,44.2133,44.2443,44.1978,44.2288,19400.0
2011-11-30 14:05:00,57.06,57.08,56.96,56.97,32300.0,44.2288,44.2443,44.1513,44.1591,32300.0
2011-11-30 14:10:00,56.97,57.02,56.97,56.99,21600.0,44.1591,44.1978,44.1591,44.1746,21600.0
2011-11-30 14:15:00,56.99,57.0,56.95,56.98,13500.0,44.1746,44.1823,44.1436,44.1668,13500.0
2011-11-30 14:20:00,56.98,56.99,56.96,56.98,23600.0,44.1668,44.1746,44.1513,44.1668,23600.0
2011-11-30 14:25:00,56.99,57.0,56.95,56.97,23800.0,44.1746,44.1823,44.1436,44.1591,23800.0
2011-11-30 14:30:00,56.97,56.98,56.91,56.92,27700.0,44.1591,44.1668,44.1126,44.1203,27700.0
2011-11-30 14:35:00,56.92,56.95,56.85,56.85,22900.0,44.1203,44.1436,44.066,44.066,22900.0
2011-11-30 14:40:00,56.85,56.87,56.81,56.86,31100.0,44.066,44.0815,44.035,44.0738,31100.0
2011-11-30 14:45:00,56.86,56.87,56.7,56.7,53300.0,44.0738,44.0815,43.9498,43.9498,53300.0
2011-11-30 14:50:00,56.7,56.76,56.66,56.67,40500.0,43.9498,43.9963,43.9188,43.9265,40500.0
2011-11-30 14:55:00,56.66,56.68,56.63,56.66,34900.0,43.9188,43.9343,43.8955,43.9188,34900.0
2011-11-30 15:00:00,56.66,56.78,56.66,56.77,33200.0,43.9188,44.0118,43.9188,44.004,33200.0
2011-11-30 15:05:00,56.76,56.79,56.72,56.78,27700.0,43.9963,44.0195,43.9653,44.0118,27700.0
2011-11-30 15:10:00,56.78,56.87,56.78,56.83,23100.0,44.0118,44.0815,44.0118,44.0505,23100.0
2011-11-30 15:15:00,56.83,56.85,56.8,56.85,33100.0,44.0505,44.066,44.0273,44.066,33100.0
2011-11-30 15:20:00,56.86,56.92,56.83,56.85,28800.0,44.0738,44.1203,44.0505,44.066,28800.0
2011-11-30 15:25:00,56.83,56.88,56.82,56.87,26000.0,44.0505,44.0893,44.0428,44.0815,26000.0
2011-11-30 15:30:00,56.87,56.99,56.86,56.97,52000.0,44.0815,44.1746,44.0738,44.1591,52000.0
2011-11-30 15:35:00,56.97,57.03,56.89,56.89,78300.0,44.1591,44.2056,44.097,44.097,78300.0
2011-11-30 15:40:00,56.89,57.0,56.88,56.97,79700.0,44.097,44.1823,44.0893,44.1591,79700.0
2011-11-30 15:45:00,56.98,57.02,56.81,56.87,83200.0,44.1668,44.1978,44.035,44.0815,83200.0
2011-11-30 15:50:00,56.87,56.99,56.87,56.95,96900.0,44.0815,44.1746,44.0815,44.1436,96900.0
2011-11-30 15:55:00,56.95,57.1,56.95,57.04,145800.0,44.1436,44.2598,44.1436,44.2133,145800.0
2011-12-01 09:30:00,56.86,57.31,56.69,57.3,39700.0,44.0738,44.4226,43.942,44.4149,39700.0
2011-12-01 09:35:00,57.26,57.32,57.06,57.25,25700.0,44.3838,44.4304,44.2288,44.3761,25700.0
2011-12-01 09:40:00,57.24,57.46,57.24,57.44,28400.0,44.3683,44.5389,44.3683,44.5234,28400.0
2011-12-01 09:45:00,57.44,57.64,57.32,57.6,25400.0,44.5234,44.6784,44.4304,44.6474,25400.0
2011-12-01 09:50:00,57.6,57.65,57.5,57.64,17900.0,44.6474,44.6861,44.5699,44.6784,17900.0
2011-12-01 09:55:00,57.62,57.65,57.51,57.61,24800.0,44.6629,44.6861,44.5776,44.6551,24800.0
2011-12-01 10:00:00,57.6,57.74,57.49,57.68,34300.0,44.6474,44.7559,44.5621,44.7094,34300.0
2011-12-01 10:05:00,57.68,57.73,57.63,57.71,24600.0,44.7094,44.7482,44.6706,44.7327,24600.0
2011-12-01 10:10:00,57.71,57.75,57.6,57.71,18900.0,44.7327,44.7637,44.6474,44.7327,18900.0
2011-12-01 10:15:00,57.72,57.79,57.68,57.79,16200.0,44.7404,44.7947,44.7094,44.7947,16200.0
2011-12-01 10:20:00,57.79,57.85,57.71,57.84,25600.0,44.7947,44.8412,44.7327,44.8334,25600.0
2011-12-01 10:25:00,57.85,58.0,57.85,58.0,14200.0,44.8412,44.9574,44.8412,44.9574,14200.0
2011-12-01 10:30:00,57.99,58.0,57.89,57.97,13800.0,44.9497,44.9574,44.8722,44.9342,13800.0
2011-12-01 10:35:00,57.96,57.96,57.89,57.91,13400.0,44.9264,44.9264,44.8722,44.8877,13400.0
2011-12-01 10:40:00,57.9,57.91,57.84,57.9,11900.0,44.8799,44.8877,44.8334,44.8799,11900.0
2011-12-01 10:45:00,57.9,57.92,57.81,57.84,12500.0,44.8799,44.8954,44.8102,44.8334,12500.0
2011-12-01 10:50:00,57.84,57.87,57.82,57.82,16500.0,44.8334,44.8567,44.8179,44.8179,16500.0
2011-12-01 10:55:00,57.82,57.83,57.72,57.73,13100.0,44.8179,44.8257,44.7404,44.7482,13100.0
2011-12-01 11:00:00,57.75,57.77,57.64,57.69,18100.0,44.7637,44.7792,44.6784,44.7172,18100.0
2011-12-01 11:05:00,57.69,57.71,57.55,57.55,21500.0,44.7172,44.7327,44.6086,44.6086,21500.0
2011-12-01 11:10:00,57.57,57.57,57.48,57.54,22300.0,44.6241,44.6241,44.5544,44.6009,22300.0
2011-12-01 11:15:00,57.53,57.56,57.4,57.47,22300.0,44.5931,44.6164,44.4924,44.5466,22300.0
2011-12-01 11:20:00,57.49,57.52,57.44,57.46,16600.0,44.5621,44.5854,44.5234,44.5389,16600.0
2011-12-01 11:25:00,57.46,57.53,57.4,57.48,21400.0,44.5389,44.5931,44.4924,44.5544,21400.0
2011-12-01 11:30:00,57.46,57.52,57.4,57.46,21500.0,44.5389,44.5854,44.4924,44.5389,21500.0
2011-12-01 11:35:00,57.47,57.49,57.38,57.49,17400.0,44.5466,44.5621,44.4769,44.5621,17400.0
2011-12-01 11:40:00,57.48,57.55,57.45,57.48,17400.0,44.5544,44.6086,44.5311,44.5544,17400.0
2011-12-01 11:45:00,57.48,57.51,57.39,57.46,25500.0,44.5544,44.5776,44.4846,44.5389,25500.0
2011-12-01 11:50:00,57.46,57.53,57.45,57.46,26600.0,44.5389,44.5931,44.5311,44.5389,26600.0
2011-12-01 11:55:00,57.46,57.48,57.38,57.42,27000.0,44.5389,44.5544,44.4769,44.5079,27000.0
2011-12-01 12:00:00,57.43,57.43,57.36,57.39,15700.0,44.5156,44.5156,44.4614,44.4846,15700.0
2011-12-01 12:05:00,57.38,57.44,57.35,57.35,17700.0,44.4769,44.5234,44.4536,44.4536,17700.0
2011-12-01 12:10:00,57.36,57.47,57.36,57.47,15200.0,44.4614,44.5466,44.4614,44.5466,15200.0
2011-12-01 12:15:00,57.47,57.49,57.41,57.46,15400.0,44.5466,44.5621,44.5001,44.5389,15400.0
2011-12-01 12:20:00,57.47,57.48,57.39,57.43,12000.0,44.5466,44.5544,44.4846,44.5156,12000.0
2011-12-01 12:25:00,57.41,57.42,57.33,57.33,16100.0,44.5001,44.5079,44.4381,44.4381,16100.0
2011-12-01 12:30:00,57.33,57.39,57.32,57.37,18900.0,44.4381,44.4846,44.4304,44.4691,18900.0
2011-12-01 12:35:00,57.36,57.37,57.21,57.27,36000.0,44.4614,44.4691,44.3451,44.3916,36000.0
2011-12-01 12:40:00,57.27,57.31,57.26,57.27,22100.0,44.3916,44.4226,44.3838,44.3916,22100.0
2011-12-01 12:45:00,57.27,57.29,57.2,57.25,11100.0,44.3916,44.4071,44.3373,44.3761,11100.0
2011-12-01 12:50:00,57.24,57.24,57.18,57.18,13300.0,44.3683,44.3683,44.3218,44.3218,13300.0
2011-12-01 12:55:00,57.17,57.17,57.0,57.01,24400.0,44.3141,44.3141,44.1823,44.1901,24400.0
2011-12-01 13:00:00,57.02,57.11,57.01,57.08,15600.0,44.1978,44.2676,44.1901,44.2443,15600.0
2011-12-01 13:05:00,57.08,57.09,57.0,57.0,13200.0,44.2443,44.2521,44.1823,44.1823,13200.0
2011-12-01 13:10:00,57.01,57.14,57.0,57.13,17800.0,44.1901,44.2908,44.1823,44.2831,17800.0
2011-12-01 13:15:00,57.13,57.15,57.11,57.13,13100.0,44.2831,44.2986,44.2676,44.2831,13100.0
2011-12-01 13:20:00,57.15,57.2,57.13,57.16,11700.0,44.2986,44.3373,44.2831,44.3063,11700.0
2011-12-01 13:25:00,57.16,57.23,57.13,57.22,25800.0,44.3063,44.3606,44.2831,44.3528,25800.0
2011-12-01 13:30:00,57.21,57.25,57.18,57.19,12600.0,44.3451,44.3761,44.3218,44.3296,12600.0
2011-12-01 13:35:00,57.18,57.23,57.15,57.23,13400.0,44.3218,44.3606,44.2986,44.3606,13400.0
2011-12-01 13:40:00,57.24,57.33,57.24,57.28,16700.0,44.3683,44.4381,44.3683,44.3993,16700.0
2011-12-01 13:45:00,57.26,57.27,57.23,57.26,12200.0,44.3838,44.3916,44.3606,44.3838,12200.0
2011-12-01 13:50:00,57.27,57.28,57.23,57.25,27200.0,44.3916,44.3993,44.3606,44.3761,27200.0
2011-12-01 13:55:00,57.25,57.32,57.22,57.32,12900.0,44.3761,44.4304,44.3528,44.4304,12900.0
2011-12-01 14:00:00,57.31,57.35,57.23,57.23,13300.0,44.4226,44.4536,44.3606,44.3606,13300.0
2011-12-01 14:05:00,57.24,57.28,57.21,57.23,16500.0,44.3683,44.3993,44.3451,44.3606,16500.0
2011-12-01 14:10:00,57.23,57.28,57.23,57.23,11300.0,44.3606,44.3993,44.3606,44.3606,11300.0
2011-12-01 14:15:00,57.23,57.31,57.23,57.27,13200.0,44.3606,44.4226,44.3606,44.3916,13200.0
2011-12-01 14:20:00,57.27,57.3,57.24,57.25,17900.0,44.3916,44.4149,44.3683,44.3761,17900.0
2011-12-01 14:25:00,57.25,57.27,57.24,57.25,14700.0,44.3761,44.3916,44.3683,44.3761,14700.0
2011-12-01 14:30:00,57.26,57.26,57.2,57.21,16000.0,44.3838,44.3838,44.3373,44.3451,16000.0
2011-12-01 14:35:00,57.2,57.26,57.2,57.21,11600.0,44.3373,44.3838,44.3373,44.3451,11600.0
2011-12-01 14:40:00,57.19,57.19,57.17,57.19,10800.0,44.3296,44.3296,44.3141,44.3296,10800.0
2011-12-01 14:45:00,57.2,57.31,57.2,57.29,21000.0,44.3373,44.4226,44.3373,44.4071,21000.0
2011-12-01 14:50:00,57.29,57.39,57.28,57.39,55100.0,44.4071,44.4846,44.3993,44.4846,55100.0
2011-12-01 14:55:00,57.39,57.43,57.34,57.37,25600.0,44.4846,44.5156,44.4459,44.4691,25600.0
2011-12-01 15:00:00,57.37,57.4,57.35,57.39,15400.0,44.4691,44.4924,44.4536,44.4846,15400.0
2011-12-01 15:05:00,57.39,57.41,57.25,57.28,16400.0,44.4846,44.5001,44.3761,44.3993,16400.0
2011-12-01 15:10:00,57.28,57.31,57.27,57.31,16100.0,44.3993,44.4226,44.3916,44.4226,16100.0
2011-12-01 15:15:00,57.32,57.33,57.27,57.27,16600.0,44.4304,44.4381,44.3916,44.3916,16600.0
2011-12-01 15:20:00,57.27,57.33,57.26,57.3,28400.0,44.3916,44.4381,44.3838,44.4149,28400.0
2011-12-01 15:25:00,57.32,57.41,57.32,57.4,18300.0,44.4304,44.5001,44.4304,44.4924,18300.0
2011-12-01 15:30:00,57.41,57.42,57.38,57.38,31800.0,44.5001,44.5079,44.4769,44.4769,31800.0
2011-12-01 15:35:00,57.39,57.47,57.37,57.37,30000.0,44.4846,44.5466,44.4691,44.4691,30000.0
2011-12-01 15:40:00,57.39,57.42,57.3,57.3,49000.0,44.4846,44.5079,44.4149,44.4149,49000.0
2011-12-01 15:45:00,57.3,57.36,57.24,57.29,51600.0,44.4149,44.4614,44.3683,44.4071,51600.0
2011-12-01 15:50:00,57.29,57.32,57.2,57.2,47800.0,44.4071,44.4304,44.3373,44.3373,47800.0
2011-12-01 15:55:00,57.22,57.31,57.18,57.3,95300.0,44.3528,44.4226,44.3218,44.4149,95300.0
2011-12-02 09:30:00,57.76,57.83,57.46,57.66,48500.0,44.7714,44.8257,44.5389,44.6939,48500.0
2011-12-02 09:35:00,57.72,57.79,57.44,57.59,40600.0,44.7404,44.7947,44.5234,44.6396,40600.0
2011-12-02 09:40:00,57.58,57.66,57.43,57.6,12900.0,44.6319,44.6939,44.5156,44.6474,12900.0
2011-12-02 09:45:00,57.6,57.84,57.48,57.7,29200.0,44.6474,44.8334,44.5544,44.7249,29200.0
2011-12-02 09:50:00,57.71,57.74,57.52,57.56,35900.0,44.7327,44.7559,44.5854,44.6164,35900.0
2011-12-02 09:55:00,57.56,57.68,57.51,57.68,15500.0,44.6164,44.7094,44.5776,44.7094,15500.0
2011-12-02 10:00:00,57.64,57.81,57.58,57.77,21300.0,44.6784,44.8102,44.6319,44.7792,21300.0
2011-12-02 10:05:00,57.77,57.84,57.72,57.79,11200.0,44.7792,44.8334,44.7404,44.7947,11200.0
2011-12-02 10:10:00,57.79,57.82,57.74,57.77,18600.0,44.7947,44.8179,44.7559,44.7792,18600.0
2011-12-02 10:15:00,57.77,57.79,57.64,57.71,23100.0,44.7792,44.7947,44.6784,44.7327,23100.0
2011-12-02 10:20:00,57.72,57.8,57.72,57.77,14200.0,44.7404,44.8024,44.7404,44.7792,14200.0
2011-12-02 10:25:00,57.78,57.79,57.69,57.72,13000.0,44.7869,44.7947,44.7172,44.7404,13000.0
2011-12-02 10:30:00,57.72,57.73,57.64,57.68,15000.0,44.7404,44.7482,44.6784,44.7094,15000.0
2011-12-02 10:35:00,57.68,57.73,57.54,57.59,26500.0,44.7094,44.7482,44.6009,44.6396,26500.0
2011-12-02 10:40:00,57.6,57.6,57.35,57.35,47500.0,44.6474,44.6474,44.4536,44.4536,47500.0
2011-12-02 10:45:00,57.34,57.38,57.26,57.27,17300.0,44.4459,44.4769,44.3838,44.3916,17300.0
2011-12-02 10:50:00,57.26,57.38,57.21,57.37,24700.0,44.3838,44.4769,44.3451,44.4691,24700.0
2011-12-02 10:55:00,57.37,57.43,57.35,57.39,14600.0,44.4691,44.5156,44.4536,44.4846,14600.0
2011-12-02 11:00:00,57.37,57.47,57.32,57.32,18500.0,44.4691,44.5466,44.4304,44.4304,18500.0
2011-12-02 11:05:00,57.3,57.33,57.19,57.23,19300.0,44.4149,44.4381,44.3296,44.3606,19300.0
2011-12-02 11:10:00,57.23,57.36,57.22,57.31,17400.0,44.3606,44.4614,44.3528,44.4226,17400.0
2011-12-02 11:15:00,57.29,57.47,57.27,57.46,12700.0,44.4071,44.5466,44.3916,44.5389,12700.0
2011-12-02 11:20:00,57.45,57.55,57.45,57.51,13000.0,44.5311,44.6086,44.5311,44.5776,13000.0
2011-12-02 11:25:00,57.52,57.56,57.46,57.55,12000.0,44.5854,44.6164,44.5389,44.6086,12000.0
2011-12-02 11:30:00,57.57,57.63,57.51,57.54,22200.0,44.6241,44.6706,44.5776,44.6009,22200.0
2011-12-02 11:35:00,57.53,57.58,57.44,57.56,12500.0,44.5931,44.6319,44.5234,44.6164,12500.0
2011-12-02 11:40:00,57.55,57.59,57.41,57.41,16400.0,44.6086,44.6396,44.5001,44.5001,16400.0
2011-12-02 11:45:00,57.42,57.5,57.35,57.35,16700.0,44.5079,44.5699,44.4536,44.4536,16700.0
2011-12-02 11:50:00,57.34,57.48,57.32,57.48,10700.0,44.4459,44.5544,44.4304,44.5544,10700.0
2011-12-02 11:55:00,57.5,57.58,57.48,57.53,19200.0,44.5699,44.6319,44.5544,44.5931,19200.0
2011-12-02 12:00:00,57.53,57.53,57.45,57.52,13300.0,44.5931,44.5931,44.5311,44.5854,13300.0
2011-12-02 12:05:00,57.52,57.57,57.5,57.51,15400.0,44.5854,44.6241,44.5699,44.5776,15400.0
2011-12-02 12:10:00,57.51,57.59,57.46,57.47,15400.0,44.5776,44.6396,44.5389,44.5466,15400.0
2011-12-02 12:15:00,57.46,57.57,57.46,57.57,12200.0,44.5389,44.6241,44.5389,44.6241,12200.0
2011-12-02 12:20:00,57.57,57.64,57.56,57.6,21700.0,44.6241,44.6784,44.6164,44.6474,21700.0
2011-12-02 12:25:00,57.61,57.61,57.53,57.53,9000.0,44.6551,44.6551,44.5931,44.5931,9000.0
2011-12-02 12:30:00,57.53,57.57,57.49,57.57,9600.0,44.5931,44.6241,44.5621,44.6241,9600.0
2011-12-02 12:35:00,57.55,57.58,57.48,57.57,8900.0,44.6086,44.6319,44.5544,44.6241,8900.0
2011-12-02 12:40:00,57.57,57.61,57.52,57.52,9500.0,44.6241,44.6551,44.5854,44.5854,9500.0
2011-12-02 12:45:00,57.52,57.59,57.48,57.59,8700.0,44.5854,44.6396,44.5544,44.6396,8700.0
2011-12-02 12:50:00,57.6,57.61,57.54,57.61,11000.0,44.6474,44.6551,44.6009,44.6551,11000.0
2011-12-02 12:55:00,57.62,57.63,57.54,57.54,8300.0,44.6629,44.6706,44.6009,44.6009,8300.0
2011-12-02 13:00:00,57.53,57.54,57.49,57.52,8700.0,44.5931,44.6009,44.5621,44.5854,8700.0
2011-12-02 13:05:00,57.52,57.57,57.42,57.45,11800.0,44.5854,44.6241,44.5079,44.5311,11800.0
2011-12-02 13:10:00,57.45,57.46,57.22,57.22,42300.0,44.5311,44.5389,44.3528,44.3528,42300.0
2011-12-02 13:15:00,57.21,57.33,57.18,57.31,10800.0,44.3451,44.4381,44.3218,44.4226,10800.0
2011-12-02 13:20:00,57.31,57.39,57.31,57.33,11100.0,44.4226,44.4846,44.4226,44.4381,11100.0
2011-12-02 13:25:00,57.33,57.33,57.19,57.19,9300.0,44.4381,44.4381,44.3296,44.3296,9300.0
2011-12-02 13:30:00,57.19,57.19,57.12,57.12,15600.0,44.3296,44.3296,44.2753,44.2753,15600.0
2011-12-02 13:35:00,57.13,57.16,57.11,57.14,11800.0,44.2831,44.3063,44.2676,44.2908,11800.0
2011-12-02 13:40:00,57.14,57.25,57.14,57.15,12200.0,44.2908,44.3761,44.2908,44.2986,12200.0
2011-12-02 13:45:00,57.16,57.27,57.16,57.19,19700.0,44.3063,44.3916,44.3063,44.3296,19700.0
2011-12-02 13:50:00,57.2,57.23,57.11,57.14,12700.0,44.3373,44.3606,44.2676,44.2908,12700.0
2011-12-02 13:55:00,57.14,57.2,57.13,57.19,11400.0,44.2908,44.3373,44.2831,44.3296,11400.0
2011-12-02 14:00:00,57.19,57.21,57.12,57.12,11600.0,44.3296,44.3451,44.2753,44.2753,11600.0
2011-12-02 14:05:00,57.1,57.13,57.04,57.13,22600.0,44.2598,44.2831,44.2133,44.2831,22600.0
2011-12-02 14:10:00,57.12,57.22,57.11,57.2,13000.0,44.2753,44.3528,44.2676,44.3373,13000.0
2011-12-02 14:15:00,57.19,57.19,57.04,57.09,35900.0,44.3296,44.3296,44.2133,44.2521,35900.0
2011-12-02 14:20:00,57.11,57.13,57.04,57.11,33100.0,44.2676,44.2831,44.2133,44.2676,33100.0
2011-12-02 14:25:00,57.13,57.14,57.07,57.07,18500.0,44.2831,44.2908,44.2366,44.2366,18500.0
2011-12-02 14:30:00,57.07,57.12,57.06,57.07,16600.0,44.2366,44.2753,44.2288,44.2366,16600.0
2011-12-02 14:35:00,57.07,57.08,57.0,57.01,25800.0,44.2366,44.2443,44.1823,44.1901,25800.0
2011-12-02 14:40:00,57.01,57.09,57.0,57.05,20800.0,44.1901,44.2521,44.1823,44.2211,20800.0
2011-12-02 14:45:00,57.05,57.15,57.05,57.11,14000.0,44.2211,44.2986,44.2211,44.2676,14000.0
2011-12-02 14:50:00,57.12,57.12,57.07,57.08,14400.0,44.2753,44.2753,44.2366,44.2443,14400.0
2011-12-02 14:55:00,57.07,57.1,57.01,57.04,19300.0,44.2366,44.2598,44.1901,44.2133,19300.0
2011-12-02 15:00:00,57.04,57.15,57.04,57.12,17900.0,44.2133,44.2986,44.2133,44.2753,17900.0
2011-12-02 15:05:00,57.11,57.14,57.08,57.08,18400.0,44.2676,44.2908,44.2443,44.2443,18400.0
2011-12-02 15:10:00,57.07,57.19,57.07,57.17,18600.0,44.2366,44.3296,44.2366,44.3141,18600.0
2011-12-02 15:15:00,57.15,57.16,57.08,57.08,17900.0,44.2986,44.3063,44.2443,44.2443,17900.0
2011-12-02 15:20:00,57.08,57.12,57.05,57.12,15800.0,44.2443,44.2753,44.2211,44.2753,15800.0
2011-12-02 15:25:00,57.11,57.14,57.04,57.12,17400.0,44.2676,44.2908,44.2133,44.2753,17400.0
2011-12-02 15:30:00,57.12,57.14,57.06,57.1,18700.0,44.2753,44.2908,44.2288,44.2598,18700.0
2011-12-02 15:35:00,57.11,57.16,57.04,57.1,37900.0,44.2676,44.3063,44.2133,44.2598,37900.0
2011-12-02 15:40:00,57.11,57.14,57.05,57.05,20600.0,44.2676,44.2908,44.2211,44.2211,20600.0
2011-12-02 15:45:00,57.03,57.06,57.0,57.01,50400.0,44.2056,44.2288,44.1823,44.1901,50400.0
2011-12-02 15:50:00,57.0,57.06,56.97,57.03,38500.0,44.1823,44.2288,44.1591,44.2056,38500.0
2011-12-02 15:55:00,57.02,57.08,56.98,56.99,86500.0,44.1978,44.2443,44.1668,44.1746,86500.0
2011-12-05 09:30:00,57.73,58.18,57.7,58.16,52000.0,44.7482,45.097,44.7249,45.0815,52000.0
2011-12-05 09:35:00,58.06,58.06,57.71,57.72,20000.0,45.0039,45.0039,44.7327,44.7404,20000.0
2011-12-05 09:40:00,57.72,57.77,57.57,57.71,24600.0,44.7404,44.7792,44.6241,44.7327,24600.0
2011-12-05 09:45:00,57.72,57.91,57.72,57.81,21200.0,44.7404,44.8877,44.7404,44.8102,21200.0
2011-12-05 09:50:00,57.83,57.9,57.82,57.89,17800.0,44.8257,44.8799,44.8179,44.8722,17800.0
2011-12-05 09:55:00,57.9,58.01,57.85,58.0,22100.0,44.8799,44.9652,44.8412,44.9574,22100.0
2011-12-05 10:00:00,57.97,58.03,57.71,57.9,46000.0,44.9342,44.9807,44.7327,44.8799,46000.0
2011-12-05 10:05:00,57.92,57.92,57.79,57.86,16800.0,44.8954,44.8954,44.7947,44.8489,16800.0
2011-12-05 10:10:00,57.87,58.02,57.87,57.93,18300.0,44.8567,44.9729,44.8567,44.9032,18300.0
2011-12-05 10:15:00,57.94,57.98,57.87,57.97,13100.0,44.9109,44.9419,44.8567,44.9342,13100.0
2011-12-05 10:20:00,57.98,57.98,57.88,57.95,15800.0,44.9419,44.9419,44.8644,44.9187,15800.0
2011-12-05 10:25:00,57.94,58.03,57.9,57.98,16800.0,44.9109,44.9807,44.8799,44.9419,16800.0
2011-12-05 10:30:00,57.98,58.01,57.88,57.88,14100.0,44.9419,44.9652,44.8644,44.8644,14100.0
2011-12-05 10:35:00,57.88,57.9,57.81,57.81,23600.0,44.8644,44.8799,44.8102,44.8102,23600.0
2011-12-05 10:40:00,57.82,57.9,57.82,57.89,16500.0,44.8179,44.8799,44.8179,44.8722,16500.0
2011-12-05 10:45:00,57.89,57.9,57.79,57.8,12800.0,44.8722,44.8799,44.7947,44.8024,12800.0
2011-12-05 10:50:00,57.79,57.82,57.74,57.81,19200.0,44.7947,44.8179,44.7559,44.8102,19200.0
2011-12-05 10:55:00,57.82,57.88,57.79,57.85,23500.0,44.8179,44.8644,44.7947,44.8412,23500.0
2011-12-05 11:00:00,57.85,57.87,57.79,57.83,21700.0,44.8412,44.8567,44.7947,44.8257,21700.0
2011-12-05 11:05:00,57.83,57.85,57.79,57.8,22500.0,44.8257,44.8412,44.7947,44.8024,22500.0
2011-12-05 11:10:00,57.8,57.81,57.76,57.8,13800.0,44.8024,44.8102,44.7714,44.8024,13800.0
2011-12-05 11:15:00,57.81,57.88,57.8,57.88,20600.0,44.8102,44.8644,44.8024,44.8644,20600.0
2011-12-05 11:20:00,57.88,57.88,57.78,57.84,18500.0,44.8644,44.8644,44.7869,44.8334,18500.0
2011-12-05 11:25:00,57.84,57.88,57.81,57.87,24400.0,44.8334,44.8644,44.8102,44.8567,24400.0
2011-12-05 11:30:00,57.86,57.9,57.84,57.87,19600.0,44.8489,44.8799,44.8334,44.8567,19600.0
2011-12-05 11:35:00,57.86,57.92,57.84,57.89,21600.0,44.8489,44.8954,44.8334,44.8722,21600.0
2011-12-05 11:40:00,57.89,57.89,57.8,57.87,9000.0,44.8722,44.8722,44.8024,44.8567,9000.0
2011-12-05 11:45:00,57.88,57.96,57.86,57.95,13400.0,44.8644,44.9264,44.8489,44.9187,13400.0
2011-12-05 11:50:00,57.94,57.96,57.88,57.94,12200.0,44.9109,44.9264,44.8644,44.9109,12200.0
2011-12-05 11:55:00,57.93,57.94,57.82,57.82,16600.0,44.9032,44.9109,44.8179,44.8179,16600.0
2011-12-05 12:00:00,57.82,57.83,57.79,57.79,26600.0,44.8179,44.8257,44.7947,44.7947,26600.0
2011-12-05 12:05:00,57.78,57.79,57.76,57.77,21700.0,44.7869,44.7947,44.7714,44.7792,21700.0
2011-12-05 12:10:00,57.77,57.77,57.73,57.76,11600.0,44.7792,44.7792,44.7482,44.7714,11600.0
2011-12-05 12:15:00,57.76,57.79,57.75,57.79,12200.0,44.7714,44.7947,44.7637,44.7947,12200.0
2011-12-05 12:20:00,57.79,57.79,57.73,57.77,29300.0,44.7947,44.7947,44.7482,44.7792,29300.0
2011-12-05 12:25:00,57.76,57.77,57.73,57.75,13500.0,44.7714,44.7792,44.7482,44.7637,13500.0
2011-12-05 12:30:00,57.74,57.77,57.71,57.75,39300.0,44.7559,44.7792,44.7327,44.7637,39300.0
2011-12-05 12:35:00,57.75,57.75,57.69,57.71,17300.0,44.7637,44.7637,44.7172,44.7327,17300.0
2011-12-05 12:40:00,57.71,57.73,57.68,57.73,7700.0,44.7327,44.7482,44.7094,44.7482,7700.0
2011-12-05 12:45:00,57.73,57.78,57.73,57.78,9800.0,44.7482,44.7869,44.7482,44.7869,9800.0
2011-12-05 12:50:00,57.77,57.78,57.74,57.77,22300.0,44.7792,44.7869,44.7559,44.7792,22300.0
2011-12-05 12:55:00,57.78,57.78,57.71,57.71,15000.0,44.7869,44.7869,44.7327,44.7327,15000.0
2011-12-05 13:00:00,57.7,57.74,57.7,57.71,15800.0,44.7249,44.7559,44.7249,44.7327,15800.0
2011-12-05 13:05:00,57.71,57.76,57.67,57.75,29300.0,44.7327,44.7714,44.7016,44.7637,29300.0
2011-12-05 13:10:00,57.74,57.75,57.72,57.73,9600.0,44.7559,44.7637,44.7404,44.7482,9600.0
2011-12-05 13:15:00,57.72,57.72,57.69,57.71,9900.0,44.7404,44.7404,44.7172,44.7327,9900.0
2011-12-05 13:20:00,57.7,57.72,57.68,57.7,17100.0,44.7249,44.7404,44.7094,44.7249,17100.0
2011-12-05 13:25:00,57.71,57.73,57.67,57.7,20800.0,44.7327,44.7482,44.7016,44.7249,20800.0
2011-12-05 13:30:00,57.71,57.75,57.68,57.74,13100.0,44.7327,44.7637,44.7094,44.7559,13100.0
2011-12-05 13:35:00,57.74,57.8,57.72,57.76,14800.0,44.7559,44.8024,44.7404,44.7714,14800.0
2011-12-05 13:40:00,57.76,57.77,57.55,57.57,21700.0,44.7714,44.7792,44.6086,44.6241,21700.0
2011-12-05 13:45:00,57.57,57.61,57.33,57.33,42500.0,44.6241,44.6551,44.4381,44.4381,42500.0
2011-12-05 13:50:00,57.33,57.42,57.29,57.32,41500.0,44.4381,44.5079,44.4071,44.4304,41500.0
2011-12-05 13:55:00,57.31,57.44,57.3,57.39,22300.0,44.4226,44.5234,44.4149,44.4846,22300.0
2011-12-05 14:00:00,57.38,57.39,57.33,57.37,21000.0,44.4769,44.4846,44.4381,44.4691,21000.0
2011-12-05 14:05:00,57.36,57.36,57.26,57.33,21900.0,44.4614,44.4614,44.3838,44.4381,21900.0
2011-12-05 14:10:00,57.36,57.44,57.34,57.37,14400.0,44.4614,44.5234,44.4459,44.4691,14400.0
2011-12-05 14:15:00,57.35,57.43,57.28,57.42,20400.0,44.4536,44.5156,44.3993,44.5079,20400.0
2011-12-05 14:20:00,57.42,57.47,57.38,57.38,24800.0,44.5079,44.5466,44.4769,44.4769,24800.0
2011-12-05 14:25:00,57.38,57.49,57.34,57.49,19100.0,44.4769,44.5621,44.4459,44.5621,19100.0
2011-12-05 14:30:00,57.47,57.47,57.29,57.3,23100.0,44.5466,44.5466,44.4071,44.4149,23100.0
2011-12-05 14:35:00,57.3,57.35,57.29,57.29,35900.0,44.4149,44.4536,44.4071,44.4071,35900.0
2011-12-05 14:40:00,57.29,57.33,57.26,57.28,16500.0,44.4071,44.4381,44.3838,44.3993,16500.0
2011-12-05 14:45:00,57.29,57.4,57.27,57.4,11200.0,44.4071,44.4924,44.3916,44.4924,11200.0
2011-12-05 14:50:00,57.39,57.39,57.34,57.38,16500.0,44.4846,44.4846,44.4459,44.4769,16500.0
2011-12-05 14:55:00,57.38,57.48,57.38,57.46,18500.0,44.4769,44.5544,44.4769,44.5389,18500.0
2011-12-05 15:00:00,57.46,57.48,57.39,57.47,20700.0,44.5389,44.5544,44.4846,44.5466,20700.0
2011-12-05 15:05:00,57.48,57.5,57.21,57.25,54900.0,44.5544,44.5699,44.3451,44.3761,54900.0
2011-12-05 15:10:00,57.25,57.27,57.17,57.17,35800.0,44.3761,44.3916,44.3141,44.3141,35800.0
2011-12-05 15:15:00,57.17,57.22,57.06,57.13,26300.0,44.3141,44.3528,44.2288,44.2831,26300.0
2011-12-05 15:20:00,57.14,57.17,57.09,57.14,27300.0,44.2908,44.3141,44.2521,44.2908,27300.0
2011-12-05 15:25:00,57.12,57.12,57.03,57.05,35500.0,44.2753,44.2753,44.2056,44.2211,35500.0
2011-12-05 15:30:00,57.04,57.19,57.04,57.15,35200.0,44.2133,44.3296,44.2133,44.2986,35200.0
2011-12-05 15:35:00,57.15,57.16,57.0,57.07,41500.0,44.2986,44.3063,44.1823,44.2366,41500.0
2011-12-05 15:40:00,57.07,57.2,57.02,57.17,35200.0,44.2366,44.3373,44.1978,44.3141,35200.0
2011-12-05 15:45:00,57.17,57.3,57.14,57.25,52600.0,44.3141,44.4149,44.2908,44.3761,52600.0
2011-12-05 15:50:00,57.24,57.36,57.21,57.33,43900.0,44.3683,44.4614,44.3451,44.4381,43900.0
2011-12-05 15:55:00,57.33,57.43,57.33,57.42,88500.0,44.4381,44.5156,44.4381,44.5079,88500.0
2011-12-06 09:30:00,57.51,57.63,57.22,57.53,28800.0,44.5776,44.6706,44.3528,44.5931,28800.0
2011-12-06 09:35:00,57.52,57.62,57.43,57.59,9300.0,44.5854,44.6629,44.5156,44.6396,9300.0
2011-12-06 09:40:00,57.59,57.59,57.47,57.54,7100.0,44.6396,44.6396,44.5466,44.6009,7100.0
2011-12-06 09:45:00,57.53,57.53,57.31,57.37,23600.0,44.5931,44.5931,44.4226,44.4691,23600.0
2011-12-06 09:50:00,57.37,57.52,57.36,57.45,26800.0,44.4691,44.5854,44.4614,44.5311,26800.0
2011-12-06 09:55:00,57.45,57.49,57.32,57.36,24000.0,44.5311,44.5621,44.4304,44.4614,24000.0
2011-12-06 10:00:00,57.37,57.47,57.35,57.41,33300.0,44.4691,44.5466,44.4536,44.5001,33300.0
2011-12-06 10:05:00,57.42,57.44,57.38,57.4,26900.0,44.5079,44.5234,44.4769,44.4924,26900.0
2011-12-06 10:10:00,57.39,57.43,57.31,57.36,14500.0,44.4846,44.5156,44.4226,44.4614,14500.0
2011-12-06 10:15:00,57.36,57.41,57.32,57.41,49400.0,44.4614,44.5001,44.4304,44.5001,49400.0
2011-12-06 10:20:00,57.43,57.62,57.38,57.6,13700.0,44.5156,44.6629,44.4769,44.6474,13700.0
2011-12-06 10:25:00,57.6,57.61,57.55,57.61,18300.0,44.6474,44.6551,44.6086,44.6551,18300.0
2011-12-06 10:30:00,57.61,57.71,57.51,57.52,32500.0,44.6551,44.7327,44.5776,44.5854,32500.0
2011-12-06 10:35:00,57.52,57.68,57.49,57.66,24500.0,44.5854,44.7094,44.5621,44.6939,24500.0
2011-12-06 10:40:00,57.66,57.68,57.58,57.59,14500.0,44.6939,44.7094,44.6319,44.6396,14500.0
2011-12-06 10:45:00,57.61,57.61,57.43,57.53,35100.0,44.6551,44.6551,44.5156,44.5931,35100.0
2011-12-06 10:50:00,57.52,57.54,57.43,57.44,9900.0,44.5854,44.6009,44.5156,44.5234,9900.0
2011-12-06 10:55:00,57.45,57.49,57.42,57.46,7800.0,44.5311,44.5621,44.5079,44.5389,7800.0
2011-12-06 11:00:00,57.46,57.53,57.46,57.51,10300.0,44.5389,44.5931,44.5389,44.5776,10300.0
2011-12-06 11:05:00,57.5,57.56,57.46,57.47,12100.0,44.5699,44.6164,44.5389,44.5466,12100.0
2011-12-06 11:10:00,57.45,57.53,57.44,57.51,10300.0,44.5311,44.5931,44.5234,44.5776,10300.0
2011-12-06 11:15:00,57.51,57.51,57.45,57.46,9300.0,44.5776,44.5776,44.5311,44.5389,9300.0
2011-12-06 11:20:00,57.46,57.56,57.46,57.48,14800.0,44.5389,44.6164,44.5389,44.5544,14800.0
2011-12-06 11:25:00,57.49,57.51,57.45,57.46,10500.0,44.5621,44.5776,44.5311,44.5389,10500.0
2011-12-06 11:30:00,57.46,57.51,57.44,57.45,10700.0,44.5389,44.5776,44.5234,44.5311,10700.0
2011-12-06 11:35:00,57.44,57.53,57.42,57.51,7000.0,44.5234,44.5931,44.5079,44.5776,7000.0
2011-12-06 11:40:00,57.51,57.51,57.48,57.49,17000.0,44.5776,44.5776,44.5544,44.5621,17000.0
2011-12-06 11:45:00,57.48,57.48,57.45,57.48,11200.0,44.5544,44.5544,44.5311,44.5544,11200.0
2011-12-06 11:50:00,57.48,57.51,57.48,57.49,15600.0,44.5544,44.5776,44.5544,44.5621,15600.0
2011-12-06 11:55:00,57.5,57.59,57.49,57.59,24000.0,44.5699,44.6396,44.5621,44.6396,24000.0
2011-12-06 12:00:00,57.59,57.59,57.53,57.54,7700.0,44.6396,44.6396,44.5931,44.6009,7700.0
2011-12-06 12:05:00,57.55,57.58,57.52,57.57,6400.0,44.6086,44.6319,44.5854,44.6241,6400.0
2011-12-06 12:10:00,57.58,57.64,57.58,57.61,11000.0,44.6319,44.6784,44.6319,44.6551,11000.0
2011-12-06 12:15:00,57.61,57.63,57.57,57.61,9300.0,44.6551,44.6706,44.6241,44.6551,9300.0
2011-12-06 12:20:00,57.59,57.63,57.53,57.55,9400.0,44.6396,44.6706,44.5931,44.6086,9400.0
2011-12-06 12:25:00,57.56,57.61,57.52,57.6,10900.0,44.6164,44.6551,44.5854,44.6474,10900.0
2011-12-06 12:30:00,57.6,57.63,57.58,57.59,10100.0,44.6474,44.6706,44.6319,44.6396,10100.0
2011-12-06 12:35:00,57.59,57.67,57.56,57.65,5700.0,44.6396,44.7016,44.6164,44.6861,5700.0
2011-12-06 12:40:00,57.65,57.67,57.62,57.63,5200.0,44.6861,44.7016,44.6629,44.6706,5200.0
2011-12-06 12:45:00,57.63,57.65,57.6,57.61,5300.0,44.6706,44.6861,44.6474,44.6551,5300.0
2011-12-06 12:50:00,57.62,57.63,57.57,57.6,6300.0,44.6629,44.6706,44.6241,44.6474,6300.0
2011-12-06 12:55:00,57.6,57.65,57.59,57.6,6700.0,44.6474,44.6861,44.6396,44.6474,6700.0
2011-12-06 13:00:00,57.6,57.65,57.55,57.64,9800.0,44.6474,44.6861,44.6086,44.6784,9800.0
2011-12-06 13:05:00,57.63,57.63,57.57,57.6,11900.0,44.6706,44.6706,44.6241,44.6474,11900.0
2011-12-06 13:10:00,57.58,57.63,57.56,57.62,15500.0,44.6319,44.6706,44.6164,44.6629,15500.0
2011-12-06 13:15:00,57.63,57.71,57.63,57.68,9500.0,44.6706,44.7327,44.6706,44.7094,9500.0
2011-12-06 13:20:00,57.67,57.74,57.66,57.74,14900.0,44.7016,44.7559,44.6939,44.7559,14900.0
2011-12-06 13:25:00,57.75,57.75,57.7,57.71,7700.0,44.7637,44.7637,44.7249,44.7327,7700.0
2011-12-06 13:30:00,57.73,57.76,57.7,57.75,6400.0,44.7482,44.7714,44.7249,44.7637,6400.0
2011-12-06 13:35:00,57.75,57.76,57.7,57.75,9300.0,44.7637,44.7714,44.7249,44.7637,9300.0
2011-12-06 13:40:00,57.75,57.76,57.68,57.68,8700.0,44.7637,44.7714,44.7094,44.7094,8700.0
2011-12-06 13:45:00,57.68,57.76,57.67,57.76,10300.0,44.7094,44.7714,44.7016,44.7714,10300.0
2011-12-06 13:50:00,57.76,57.79,57.74,57.78,6300.0,44.7714,44.7947,44.7559,44.7869,6300.0
2011-12-06 13:55:00,57.78,57.8,57.7,57.72,8600.0,44.7869,44.8024,44.7249,44.7404,8600.0
2011-12-06 14:00:00,57.72,57.77,57.65,57.72,22800.0,44.7404,44.7792,44.6861,44.7404,22800.0
2011-12-06 14:05:00,57.71,57.72,57.69,57.69,5900.0,44.7327,44.7404,44.7172,44.7172,5900.0
2011-12-06 14:10:00,57.68,57.73,57.65,57.72,20600.0,44.7094,44.7482,44.6861,44.7404,20600.0
2011-12-06 14:15:00,57.72,57.78,57.72,57.72,10400.0,44.7404,44.7869,44.7404,44.7404,10400.0
2011-12-06 14:20:00,57.73,57.77,57.64,57.65,23400.0,44.7482,44.7792,44.6784,44.6861,23400.0
2011-12-06 14:25:00,57.66,57.76,57.65,57.7,29600.0,44.6939,44.7714,44.6861,44.7249,29600.0
2011-12-06 14:30:00,57.7,57.76,57.7,57.75,18000.0,44.7249,44.7714,44.7249,44.7637,18000.0
2011-12-06 14:35:00,57.74,57.8,57.67,57.77,22800.0,44.7559,44.8024,44.7016,44.7792,22800.0
2011-12-06 14:40:00,57.77,57.83,57.77,57.82,22300.0,44.7792,44.8257,44.7792,44.8179,22300.0
2011-12-06 14:45:00,57.82,57.85,57.8,57.82,12200.0,44.8179,44.8412,44.8024,44.8179,12200.0
2011-12-06 14:50:00,57.82,57.89,57.78,57.87,19800.0,44.8179,44.8722,44.7869,44.8567,19800.0
2011-12-06 14:55:00,57.86,57.9,57.83,57.83,9200.0,44.8489,44.8799,44.8257,44.8257,9200.0
2011-12-06 15:00:00,57.84,57.88,57.83,57.83,16100.0,44.8334,44.8644,44.8257,44.8257,16100.0
2011-12-06 15:05:00,57.82,57.85,57.79,57.8,12800.0,44.8179,44.8412,44.7947,44.8024,12800.0
2011-12-06 15:10:00,57.8,57.89,57.79,57.85,19000.0,44.8024,44.8722,44.7947,44.8412,19000.0
2011-12-06 15:15:00,57.85,57.9,57.84,57.85,12700.0,44.8412,44.8799,44.8334,44.8412,12700.0
2011-12-06 15:20:00,57.85,57.87,57.81,57.82,13300.0,44.8412,44.8567,44.8102,44.8179,13300.0
2011-12-06 15:25:00,57.83,57.86,57.71,57.71,16700.0,44.8257,44.8489,44.7327,44.7327,16700.0
2011-12-06 15:30:00,57.72,57.78,57.69,57.74,20100.0,44.7404,44.7869,44.7172,44.7559,20100.0
2011-12-06 15:35:00,57.74,57.76,57.72,57.72,23700.0,44.7559,44.7714,44.7404,44.7404,23700.0
2011-12-06 15:40:00,57.72,57.76,57.58,57.62,47900.0,44.7404,44.7714,44.6319,44.6629,47900.0
2011-12-06 15:45:00,57.61,57.61,57.51,57.56,58500.0,44.6551,44.6551,44.5776,44.6164,58500.0
2011-12-06 15:50:00,57.55,57.6,57.45,57.45,67100.0,44.6086,44.6474,44.5311,44.5311,67100.0
2011-12-06 15:55:00,57.45,57.5,57.3,57.32,260400.0,44.5311,44.5699,44.4149,44.4304,260400.0
2011-12-07 09:30:00,56.91,57.07,56.81,56.81,38900.0,44.1126,44.2366,44.035,44.035,38900.0
2011-12-07 09:35:00,56.85,57.05,56.84,57.05,31600.0,44.066,44.2211,44.0583,44.2211,31600.0
2011-12-07 09:40:00,57.01,57.03,56.69,56.71,24800.0,44.1901,44.2056,43.942,43.9575,24800.0
2011-12-07 09:45:00,56.72,56.89,56.7,56.84,29000.0,43.9653,44.097,43.9498,44.0583,29000.0
2011-12-07 09:50:00,56.85,56.93,56.77,56.9,27200.0,44.066,44.1281,44.004,44.1048,27200.0
2011-12-07 09:55:00,56.89,56.98,56.76,56.93,21200.0,44.097,44.1668,43.9963,44.1281,21200.0
2011-12-07 10:00:00,56.93,56.95,56.88,56.92,33100.0,44.1281,44.1436,44.0893,44.1203,33100.0
2011-12-07 10:05:00,56.9,56.94,56.82,56.84,39400.0,44.1048,44.1358,44.0428,44.0583,39400.0
2011-12-07 10:10:00,56.85,56.92,56.76,56.84,28900.0,44.066,44.1203,43.9963,44.0583,28900.0
2011-12-07 10:15:00,56.83,56.83,56.75,56.8,22800.0,44.0505,44.0505,43.9885,44.0273,22800.0
2011-12-07 10:20:00,56.81,56.84,56.7,56.74,27400.0,44.035,44.0583,43.9498,43.9808,27400.0
2011-12-07 10:25:00,56.75,56.75,56.55,56.58,36500.0,43.9885,43.9885,43.8335,43.8568,36500.0
2011-12-07 10:30:00,56.58,56.64,56.54,56.61,23800.0,43.8568,43.9033,43.8258,43.88,23800.0
2011-12-07 10:35:00,56.61,56.62,56.55,56.59,28600.0,43.88,43.8878,43.8335,43.8645,28600.0
2011-12-07 10:40:00,56.59,56.63,56.53,56.62,25900.0,43.8645,43.8955,43.818,43.8878,25900.0
2011-12-07 10:45:00,56.64,56.7,56.58,56.69,33600.0,43.9033,43.9498,43.8568,43.942,33600.0
2011-12-07 10:50:00,56.69,56.69,56.53,56.54,21200.0,43.942,43.942,43.818,43.8258,21200.0
2011-12-07 10:55:00,56.53,56.6,56.47,56.59,29700.0,43.818,43.8723,43.7715,43.8645,29700.0
2011-12-07 11:00:00,56.6,56.63,56.55,56.55,21500.0,43.8723,43.8955,43.8335,43.8335,21500.0
2011-12-07 11:05:00,56.56,56.65,56.56,56.64,22100.0,43.8413,43.911,43.8413,43.9033,22100.0
2011-12-07 11:10:00,56.63,56.65,56.56,56.61,54400.0,43.8955,43.911,43.8413,43.88,54400.0
2011-12-07 11:15:00,56.6,56.64,56.56,56.64,18600.0,43.8723,43.9033,43.8413,43.9033,18600.0
2011-12-07 11:20:00,56.65,56.73,56.61,56.62,45500.0,43.911,43.973,43.88,43.8878,45500.0
2011-12-07 11:25:00,56.62,56.67,56.58,56.64,22000.0,43.8878,43.9265,43.8568,43.9033,22000.0
2011-12-07 11:30:00,56.66,56.69,56.6,56.67,28400.0,43.9188,43.942,43.8723,43.9265,28400.0
2011-12-07 11:35:00,56.68,56.69,56.59,56.61,29600.0,43.9343,43.942,43.8645,43.88,29600.0
2011-12-07 11:40:00,56.61,56.68,56.6,56.68,30000.0,43.88,43.9343,43.8723,43.9343,30000.0
2011-12-07 11:45:00,56.67,56.74,56.64,56.73,25200.0,43.9265,43.9808,43.9033,43.973,25200.0
2011-12-07 11:50:00,56.72,56.82,56.72,56.8,13500.0,43.9653,44.0428,43.9653,44.0273,13500.0
2011-12-07 11:55:00,56.8,56.81,56.75,56.78,17900.0,44.0273,44.035,43.9885,44.0118,17900.0
2011-12-07 12:00:00,56.8,56.84,56.77,56.79,19400.0,44.0273,44.0583,44.004,44.0195,19400.0
2011-12-07 12:05:00,56.77,56.83,56.77,56.8,14100.0,44.004,44.0505,44.004,44.0273,14100.0
2011-12-07 12:10:00,56.81,56.83,56.77,56.79,15400.0,44.035,44.0505,44.004,44.0195,15400.0
2011-12-07 12:15:00,56.79,56.83,56.78,56.81,13100.0,44.0195,44.0505,44.0118,44.035,13100.0
2011-12-07 12:20:00,56.81,56.85,56.81,56.82,22200.0,44.035,44.066,44.035,44.0428,22200.0
2011-12-07 12:25:00,56.84,56.94,56.8,56.92,18400.0,44.0583,44.1358,44.0273,44.1203,18400.0
2011-12-07 12:30:00,56.91,57.03,56.9,57.03,15100.0,44.1126,44.2056,44.1048,44.2056,15100.0
2011-12-07 12:35:00,57.03,57.08,57.0,57.05,24900.0,44.2056,44.2443,44.1823,44.2211,24900.0
2011-12-07 12:40:00,57.05,57.05,56.97,57.02,25700.0,44.2211,44.2211,44.1591,44.1978,25700.0
2011-12-07 12:45:00,57.03,57.03,56.94,56.96,21700.0,44.2056,44.2056,44.1358,44.1513,21700.0
2011-12-07 12:50:00,56.96,57.03,56.95,56.98,22100.0,44.1513,44.2056,44.1436,44.1668,22100.0
2011-12-07 12:55:00,56.99,57.02,56.97,56.99,36000.0,44.1746,44.1978,44.1591,44.1746,36000.0
2011-12-07 13:00:00,56.99,57.04,56.97,56.97,17900.0,44.1746,44.2133,44.1591,44.1591,17900.0
2011-12-07 13:05:00,56.97,56.99,56.91,56.96,10400.0,44.1591,44.1746,44.1126,44.1513,10400.0
2011-12-07 13:10:00,56.96,56.96,56.85,56.88,18800.0,44.1513,44.1513,44.066,44.0893,18800.0
2011-12-07 13:15:00,56.88,56.97,56.88,56.94,27800.0,44.0893,44.1591,44.0893,44.1358,27800.0
2011-12-07 13:20:00,56.95,56.95,56.86,56.89,16400.0,44.1436,44.1436,44.0738,44.097,16400.0
2011-12-07 13:25:00,56.89,56.97,56.89,56.92,32200.0,44.097,44.1591,44.097,44.1203,32200.0
2011-12-07 13:30:00,56.93,56.95,56.8,56.82,27800.0,44.1281,44.1436,44.0273,44.0428,27800.0
2011-12-07 13:35:00,56.82,56.84,56.68,56.7,15100.0,44.0428,44.0583,43.9343,43.9498,15100.0
2011-12-07 13:40:00,56.69,56.71,56.61,56.61,32000.0,43.942,43.9575,43.88,43.88,32000.0
2011-12-07 13:45:00,56.61,56.62,56.53,56.6,19600.0,43.88,43.8878,43.818,43.8723,19600.0
2011-12-07 13:50:00,56.59,56.63,56.56,56.58,12200.0,43.8645,43.8955,43.8413,43.8568,12200.0
2011-12-07 13:55:00,56.59,56.63,56.55,56.59,17900.0,43.8645,43.8955,43.8335,43.8645,17900.0
2011-12-07 14:00:00,56.6,56.67,56.56,56.65,20700.0,43.8723,43.9265,43.8413,43.911,20700.0
2011-12-07 14:05:00,56.65,56.67,56.55,56.58,22000.0,43.911,43.9265,43.8335,43.8568,22000.0
2011-12-07 14:10:00,56.58,56.61,56.53,56.53,15800.0,43.8568,43.88,43.818,43.818,15800.0
2011-12-07 14:15:00,56.53,56.58,56.49,56.53,15600.0,43.818,43.8568,43.787,43.818,15600.0
2011-12-07 14:20:00,56.52,56.64,56.51,56.64,15100.0,43.8103,43.9033,43.8025,43.9033,15100.0
2011-12-07 14:25:00,56.65,56.71,56.64,56.65,20900.0,43.911,43.9575,43.9033,43.911,20900.0
2011-12-07 14:30:00,56.66,56.69,56.61,56.66,17900.0,43.9188,43.942,43.88,43.9188,17900.0
2011-12-07 14:35:00,56.66,56.74,56.63,56.74,14500.0,43.9188,43.9808,43.8955,43.9808,14500.0
2011-12-07 14:40:00,56.74,56.77,56.61,56.63,28500.0,43.9808,44.004,43.88,43.8955,28500.0
2011-12-07 14:45:00,56.65,56.75,56.62,56.65,34400.0,43.911,43.9885,43.8878,43.911,34400.0
2011-12-07 14:50:00,56.65,56.69,56.6,56.69,15500.0,43.911,43.942,43.8723,43.942,15500.0
2011-12-07 14:55:00,56.69,56.76,56.66,56.73,16000.0,43.942,43.9963,43.9188,43.973,16000.0
2011-12-07 15:00:00,56.73,56.8,56.73,56.78,20800.0,43.973,44.0273,43.973,44.0118,20800.0
2011-12-07 15:05:00,56.79,56.81,56.76,56.78,21200.0,44.0195,44.035,43.9963,44.0118,21200.0
2011-12-07 15:10:00,56.78,56.8,56.74,56.78,24400.0,44.0118,44.0273,43.9808,44.0118,24400.0
2011-12-07 15:15:00,56.79,56.94,56.78,56.82,56000.0,44.0195,44.1358,44.0118,44.0428,56000.0
2011-12-07 15:20:00,56.81,56.84,56.75,56.77,42600.0,44.035,44.0583,43.9885,44.004,42600.0
2011-12-07 15:25:00,56.76,56.84,56.75,56.75,46300.0,43.9963,44.0583,43.9885,43.9885,46300.0
2011-12-07 15:30:00,56.75,56.8,56.66,56.7,69900.0,43.9885,44.0273,43.9188,43.9498,69900.0
2011-12-07 15:35:00,56.71,56.82,56.67,56.81,128500.0,43.9575,44.0428,43.9265,44.035,128500.0
2011-12-07 15:40:00,56.82,56.89,56.74,56.75,127800.0,44.0428,44.097,43.9808,43.9885,127800.0
2011-12-07 15:45:00,56.75,56.77,56.68,56.73,102100.0,43.9885,44.004,43.9343,43.973,102100.0
2011-12-07 15:50:00,56.74,56.82,56.72,56.79,81400.0,43.9808,44.0428,43.9653,44.0195,81400.0
2011-12-07 15:55:00,56.79,56.85,56.53,56.54,249300.0,44.0195,44.066,43.818,43.8258,249300.0
2011-12-08 09:30:00,56.33,56.49,56.33,56.38,24600.0,43.663,43.787,43.663,43.7017,24600.0
2011-12-08 09:35:00,56.42,56.75,56.42,56.74,26500.0,43.7327,43.9885,43.7327,43.9808,26500.0
2011-12-08 09:40:00,56.77,56.81,56.65,56.68,29300.0,44.004,44.035,43.911,43.9343,29300.0
2011-12-08 09:45:00,56.7,56.77,56.65,56.74,51000.0,43.9498,44.004,43.911,43.9808,51000.0
2011-12-08 09:50:00,56.73,56.79,56.65,56.77,38500.0,43.973,44.0195,43.911,44.004,38500.0
2011-12-08 09:55:00,56.77,56.77,56.7,56.74,62400.0,44.004,44.004,43.9498,43.9808,62400.0
2011-12-08 10:00:00,56.73,56.79,56.6,56.62,64800.0,43.973,44.0195,43.8723,43.8878,64800.0
2011-12-08 10:05:00,56.62,56.63,56.43,56.43,40000.0,43.8878,43.8955,43.7405,43.7405,40000.0
2011-12-08 10:10:00,56.43,56.63,56.43,56.58,29700.0,43.7405,43.8955,43.7405,43.8568,29700.0
2011-12-08 10:15:00,56.57,56.61,56.48,56.48,15000.0,43.849,43.88,43.7792,43.7792,15000.0
2011-12-08 10:20:00,56.5,56.61,56.49,56.5,22400.0,43.7947,43.88,43.787,43.7947,22400.0
2011-12-08 10:25:00,56.5,56.51,56.41,56.46,28900.0,43.7947,43.8025,43.725,43.7637,28900.0
2011-12-08 10:30:00,56.46,56.68,56.44,56.62,16800.0,43.7637,43.9343,43.7482,43.8878,16800.0
2011-12-08 10:35:00,56.61,56.65,56.56,56.57,13500.0,43.88,43.911,43.8413,43.849,13500.0
2011-12-08 10:40:00,56.58,56.6,56.52,56.6,7900.0,43.8568,43.8723,43.8103,43.8723,7900.0
2011-12-08 10:45:00,56.59,56.66,56.57,56.57,21300.0,43.8645,43.9188,43.849,43.849,21300.0
2011-12-08 10:50:00,56.56,56.65,56.53,56.58,17400.0,43.8413,43.911,43.818,43.8568,17400.0
2011-12-08 10:55:00,56.59,56.6,56.47,56.47,12800.0,43.8645,43.8723,43.7715,43.7715,12800.0
2011-12-08 11:00:00,56.45,56.5,56.41,56.42,15400.0,43.756,43.7947,43.725,43.7327,15400.0
2011-12-08 11:05:00,56.42,56.46,56.29,56.3,12500.0,43.7327,43.7637,43.632,43.6397,12500.0
2011-12-08 11:10:00,56.28,56.36,56.24,56.27,12400.0,43.6242,43.6862,43.5932,43.6165,12400.0
2011-12-08 11:15:00,56.25,56.3,56.24,56.28,9800.0,43.601,43.6397,43.5932,43.6242,9800.0
2011-12-08 11:20:00,56.29,56.39,56.29,56.35,10700.0,43.632,43.7095,43.632,43.6785,10700.0
2011-12-08 11:25:00,56.36,56.36,56.2,56.21,10400.0,43.6862,43.6862,43.5622,43.57,10400.0
2011-12-08 11:30:00,56.22,56.32,56.2,56.29,10300.0,43.5777,43.6552,43.5622,43.632,10300.0
2011-12-08 11:35:00,56.26,56.27,56.13,56.18,12200.0,43.6087,43.6165,43.508,43.5467,12200.0
2011-12-08 11:40:00,56.17,56.2,56.12,56.12,133100.0,43.539,43.5622,43.5002,43.5002,133100.0
2011-12-08 11:45:00,56.13,56.22,56.13,56.19,17700.0,43.508,43.5777,43.508,43.5545,17700.0
2011-12-08 11:50:00,56.17,56.22,56.09,56.13,23200.0,43.539,43.5777,43.4769,43.508,23200.0
2011-12-08 11:55:00,56.14,56.16,56.12,56.16,8400.0,43.5157,43.5312,43.5002,43.5312,8400.0
2011-12-08 12:00:00,56.17,56.2,56.07,56.1,22100.0,43.539,43.5622,43.4614,43.4847,22100.0
2011-12-08 12:05:00,56.1,56.22,56.1,56.19,12400.0,43.4847,43.5777,43.4847,43.5545,12400.0
2011-12-08 12:10:00,56.19,56.22,56.17,56.22,10200.0,43.5545,43.5777,43.539,43.5777,10200.0
2011-12-08 12:15:00,56.21,56.31,56.21,56.3,8600.0,43.57,43.6475,43.57,43.6397,8600.0
2011-12-08 12:20:00,56.29,56.3,56.22,56.22,10600.0,43.632,43.6397,43.5777,43.5777,10600.0
2011-12-08 12:25:00,56.22,56.26,56.07,56.09,16600.0,43.5777,43.6087,43.4614,43.4769,16600.0
2011-12-08 12:30:00,56.09,56.16,56.06,56.13,12900.0,43.4769,43.5312,43.4537,43.508,12900.0
2011-12-08 12:35:00,56.15,56.19,56.15,56.16,20000.0,43.5235,43.5545,43.5235,43.5312,20000.0
2011-12-08 12:40:00,56.16,56.22,56.12,56.15,10300.0,43.5312,43.5777,43.5002,43.5235,10300.0
2011-12-08 12:45:00,56.16,56.2,56.08,56.19,8500.0,43.5312,43.5622,43.4692,43.5545,8500.0
2011-12-08 12:50:00,56.2,56.23,56.18,56.18,7200.0,43.5622,43.5855,43.5467,43.5467,7200.0
2011-12-08 12:55:00,56.21,56.28,56.21,56.25,11000.0,43.57,43.6242,43.57,43.601,11000.0
2011-12-08 13:00:00,56.22,56.25,56.08,56.08,20600.0,43.5777,43.601,43.4692,43.4692,20600.0
2011-12-08 13:05:00,56.08,56.1,56.02,56.1,19600.0,43.4692,43.4847,43.4227,43.4847,19600.0
2011-12-08 13:10:00,56.09,56.09,56.0,56.02,21200.0,43.4769,43.4769,43.4072,43.4227,21200.0
2011-12-08 13:15:00,56.02,56.08,56.0,56.07,13800.0,43.4227,43.4692,43.4072,43.4614,13800.0
2011-12-08 13:20:00,56.08,56.08,56.0,56.07,17100.0,43.4692,43.4692,43.4072,43.4614,17100.0
2011-12-08 13:25:00,56.06,56.1,56.02,56.03,53100.0,43.4537,43.4847,43.4227,43.4304,53100.0
2011-12-08 13:30:00,56.03,56.04,55.96,55.98,17300.0,43.4304,43.4382,43.3762,43.3917,17300.0
2011-12-08 13:35:00,55.99,56.03,55.97,56.01,15700.0,43.3994,43.4304,43.3839,43.4149,15700.0
2011-12-08 13:40:00,56.0,56.03,55.98,56.0,16800.0,43.4072,43.4304,43.3917,43.4072,16800.0
2011-12-08 13:45:00,56.01,56.03,55.94,55.96,15900.0,43.4149,43.4304,43.3607,43.3762,15900.0
2011-12-08 13:50:00,55.97,56.0,55.95,55.99,11400.0,43.3839,43.4072,43.3684,43.3994,11400.0
2011-12-08 13:55:00,55.99,56.05,55.93,56.0,22300.0,43.3994,43.4459,43.3529,43.4072,22300.0
2011-12-08 14:00:00,55.97,56.0,55.91,55.99,11100.0,43.3839,43.4072,43.3374,43.3994,11100.0
2011-12-08 14:05:00,55.97,56.02,55.92,56.01,15400.0,43.3839,43.4227,43.3452,43.4149,15400.0
2011-12-08 14:10:00,56.01,56.03,55.98,55.98,12600.0,43.4149,43.4304,43.3917,43.3917,12600.0
2011-12-08 14:15:00,55.97,56.12,55.96,56.09,23700.0,43.3839,43.5002,43.3762,43.4769,23700.0
2011-12-08 14:20:00,56.09,56.11,56.04,56.07,23000.0,43.4769,43.4924,43.4382,43.4614,23000.0
2011-12-08 14:25:00,56.06,56.08,55.99,56.01,21400.0,43.4537,43.4692,43.3994,43.4149,21400.0
2011-12-08 14:30:00,56.01,56.05,55.98,56.01,17700.0,43.4149,43.4459,43.3917,43.4149,17700.0
2011-12-08 14:35:00,56.01,56.01,55.94,55.94,8500.0,43.4149,43.4149,43.3607,43.3607,8500.0
2011-12-08 14:40:00,55.97,56.02,55.91,55.96,16100.0,43.3839,43.4227,43.3374,43.3762,16100.0
2011-12-08 14:45:00,55.96,56.01,55.91,55.99,13700.0,43.3762,43.4149,43.3374,43.3994,13700.0
2011-12-08 14:50:00,55.98,56.0,55.85,55.86,13000.0,43.3917,43.4072,43.2909,43.2987,13000.0
2011-12-08 14:55:00,55.87,55.92,55.85,55.91,11600.0,43.3064,43.3452,43.2909,43.3374,11600.0
2011-12-08 15:00:00,55.91,56.0,55.91,56.0,12900.0,43.3374,43.4072,43.3374,43.4072,12900.0
2011-12-08 15:05:00,55.99,56.0,55.92,55.96,14200.0,43.3994,43.4072,43.3452,43.3762,14200.0
2011-12-08 15:10:00,55.96,56.07,55.96,56.02,31000.0,43.3762,43.4614,43.3762,43.4227,31000.0
2011-12-08 15:15:00,56.02,56.06,55.98,56.03,41800.0,43.4227,43.4537,43.3917,43.4304,41800.0
2011-12-08 15:20:00,56.04,56.05,55.99,55.99,24000.0,43.4382,43.4459,43.3994,43.3994,24000.0
2011-12-08 15:25:00,55.99,56.08,55.97,56.01,45200.0,43.3994,43.4692,43.3839,43.4149,45200.0
2011-12-08 15:30:00,56.01,56.17,56.0,56.1,74800.0,43.4149,43.539,43.4072,43.4847,74800.0
2011-12-08 15:35:00,56.07,56.13,55.96,56.0,49300.0,43.4614,43.508,43.3762,43.4072,49300.0
2011-12-08 15:40:00,56.01,56.02,55.82,55.9,58900.0,43.4149,43.4227,43.2677,43.3297,58900.0
2011-12-08 15:45:00,55.89,55.95,55.74,55.83,52000.0,43.3219,43.3684,43.2057,43.2754,52000.0
2011-12-08 15:50:00,55.82,55.83,55.7,55.77,43600.0,43.2677,43.2754,43.1746,43.2289,43600.0
2011-12-08 15:55:00,55.76,55.76,55.59,55.72,85400.0,43.2212,43.2212,43.0894,43.1901,85400.0
2011-12-09 09:30:00,55.85,56.36,55.73,56.36,31000.0,43.2909,43.6862,43.1979,43.6862,31000.0
2011-12-09 09:35:00,56.37,56.57,56.35,56.42,21700.0,43.694,43.849,43.6785,43.7327,21700.0
2011-12-09 09:40:00,56.41,56.49,56.38,56.43,17800.0,43.725,43.787,43.7017,43.7405,17800.0
2011-12-09 09:45:00,56.43,56.45,56.3,56.44,22900.0,43.7405,43.756,43.6397,43.7482,22900.0
2011-12-09 09:50:00,56.43,56.69,56.41,56.63,46500.0,43.7405,43.942,43.725,43.8955,46500.0
2011-12-09 09:55:00,56.61,56.65,56.56,56.63,82200.0,43.88,43.911,43.8413,43.8955,82200.0
2011-12-09 10:00:00,56.64,56.65,56.52,56.64,48300.0,43.9033,43.911,43.8103,43.9033,48300.0
2011-12-09 10:05:00,56.63,56.63,56.47,56.47,22000.0,43.8955,43.8955,43.7715,43.7715,22000.0
2011-12-09 10:10:00,56.48,56.5,56.39,56.42,25000.0,43.7792,43.7947,43.7095,43.7327,25000.0
2011-12-09 10:15:00,56.44,56.45,56.36,56.39,17200.0,43.7482,43.756,43.6862,43.7095,17200.0
2011-12-09 10:20:00,56.39,56.42,56.34,56.39,10200.0,43.7095,43.7327,43.6707,43.7095,10200.0
2011-12-09 10:25:00,56.4,56.44,56.32,56.43,23700.0,43.7172,43.7482,43.6552,43.7405,23700.0
2011-12-09 10:30:00,56.46,56.5,56.37,56.44,13800.0,43.7637,43.7947,43.694,43.7482,13800.0
2011-12-09 10:35:00,56.45,56.46,56.36,56.36,13300.0,43.756,43.7637,43.6862,43.6862,13300.0
2011-12-09 10:40:00,56.36,56.46,56.3,56.43,15100.0,43.6862,43.7637,43.6397,43.7405,15100.0
2011-12-09 10:45:00,56.44,56.49,56.38,56.48,21600.0,43.7482,43.787,43.7017,43.7792,21600.0
2011-12-09 10:50:00,56.48,56.51,56.35,56.42,33300.0,43.7792,43.8025,43.6785,43.7327,33300.0
2011-12-09 10:55:00,56.43,56.46,56.36,56.43,22100.0,43.7405,43.7637,43.6862,43.7405,22100.0
2011-12-09 11:00:00,56.42,56.48,56.4,56.44,26200.0,43.7327,43.7792,43.7172,43.7482,26200.0
2011-12-09 11:05:00,56.45,56.52,56.43,56.5,14300.0,43.756,43.8103,43.7405,43.7947,14300.0
2011-12-09 11:10:00,56.51,56.58,56.5,56.51,17800.0,43.8025,43.8568,43.7947,43.8025,17800.0
2011-12-09 11:15:00,56.51,56.56,56.48,56.54,30500.0,43.8025,43.8413,43.7792,43.8258,30500.0
2011-12-09 11:20:00,56.55,56.58,56.49,56.5,25500.0,43.8335,43.8568,43.787,43.7947,25500.0
2011-12-09 11:25:00,56.51,56.55,56.5,56.55,17600.0,43.8025,43.8335,43.7947,43.8335,17600.0
2011-12-09 11:30:00,56.55,56.62,56.54,56.55,27600.0,43.8335,43.8878,43.8258,43.8335,27600.0
2011-12-09 11:35:00,56.56,56.62,56.54,56.61,12800.0,43.8413,43.8878,43.8258,43.88,12800.0
2011-12-09 11:40:00,56.62,56.64,56.54,56.58,32300.0,43.8878,43.9033,43.8258,43.8568,32300.0
2011-12-09 11:45:00,56.57,56.57,56.45,56.45,16800.0,43.849,43.849,43.756,43.756,16800.0
2011-12-09 11:50:00,56.43,56.45,56.4,56.41,22500.0,43.7405,43.756,43.7172,43.725,22500.0
2011-12-09 11:55:00,56.41,56.43,56.4,56.4,13500.0,43.725,43.7405,43.7172,43.7172,13500.0
2011-12-09 12:00:00,56.4,56.41,56.38,56.4,11100.0,43.7172,43.725,43.7017,43.7172,11100.0
2011-12-09 12:05:00,56.4,56.46,56.4,56.44,6600.0,43.7172,43.7637,43.7172,43.7482,6600.0
2011-12-09 12:10:00,56.45,56.48,56.45,56.46,14400.0,43.756,43.7792,43.756,43.7637,14400.0
2011-12-09 12:15:00,56.46,56.47,56.45,56.46,11500.0,43.7637,43.7715,43.756,43.7637,11500.0
2011-12-09 12:20:00,56.45,56.47,56.43,56.43,11100.0,43.756,43.7715,43.7405,43.7405,11100.0
2011-12-09 12:25:00,56.43,56.43,56.36,56.38,4600.0,43.7405,43.7405,43.6862,43.7017,4600.0
2011-12-09 12:30:00,56.39,56.46,56.38,56.43,19500.0,43.7095,43.7637,43.7017,43.7405,19500.0
2011-12-09 12:35:00,56.45,56.52,56.43,56.5,18900.0,43.756,43.8103,43.7405,43.7947,18900.0
2011-12-09 12:40:00,56.5,56.57,56.47,56.48,14000.0,43.7947,43.849,43.7715,43.7792,14000.0
2011-12-09 12:45:00,56.47,56.48,56.41,56.42,18500.0,43.7715,43.7792,43.725,43.7327,18500.0
2011-12-09 12:50:00,56.43,56.45,56.38,56.4,16400.0,43.7405,43.756,43.7017,43.7172,16400.0
2011-12-09 12:55:00,56.4,56.41,56.38,56.38,11300.0,43.7172,43.725,43.7017,43.7017,11300.0
2011-12-09 13:00:00,56.38,56.42,56.38,56.38,4300.0,43.7017,43.7327,43.7017,43.7017,4300.0
2011-12-09 13:05:00,56.38,56.42,56.37,56.41,12400.0,43.7017,43.7327,43.694,43.725,12400.0
2011-12-09 13:10:00,56.4,56.45,56.39,56.39,11100.0,43.7172,43.756,43.7095,43.7095,11100.0
2011-12-09 13:15:00,56.39,56.44,56.38,56.43,6000.0,43.7095,43.7482,43.7017,43.7405,6000.0
2011-12-09 13:20:00,56.42,56.47,56.42,56.46,2100.0,43.7327,43.7715,43.7327,43.7637,2100.0
2011-12-09 13:25:00,56.47,56.5,56.46,56.48,18300.0,43.7715,43.7947,43.7637,43.7792,18300.0
2011-12-09 13:30:00,56.48,56.48,56.45,56.47,7400.0,43.7792,43.7792,43.756,43.7715,7400.0
2011-12-09 13:35:00,56.46,56.49,56.45,56.46,12300.0,43.7637,43.787,43.756,43.7637,12300.0
2011-12-09 13:40:00,56.47,56.5,56.46,56.47,17000.0,43.7715,43.7947,43.7637,43.7715,17000.0
2011-12-09 13:45:00,56.48,56.48,56.42,56.42,13200.0,43.7792,43.7792,43.7327,43.7327,13200.0
2011-12-09 13:50:00,56.43,56.45,56.39,56.39,14300.0,43.7405,43.756,43.7095,43.7095,14300.0
2011-12-09 13:55:00,56.38,56.42,56.38,56.38,20100.0,43.7017,43.7327,43.7017,43.7017,20100.0
2011-12-09 14:00:00,56.39,56.43,56.38,56.41,19300.0,43.7095,43.7405,43.7017,43.725,19300.0
2011-12-09 14:05:00,56.4,56.43,56.36,56.4,13600.0,43.7172,43.7405,43.6862,43.7172,13600.0
2011-12-09 14:10:00,56.41,56.41,56.39,56.41,7600.0,43.725,43.725,43.7095,43.725,7600.0
2011-12-09 14:15:00,56.41,56.41,56.39,56.39,6800.0,43.725,43.725,43.7095,43.7095,6800.0
2011-12-09 14:20:00,56.4,56.4,56.38,56.39,5400.0,43.7172,43.7172,43.7017,43.7095,5400.0
2011-12-09 14:25:00,56.39,56.49,56.37,56.46,30600.0,43.7095,43.787,43.694,43.7637,30600.0
2011-12-09 14:30:00,56.48,56.61,56.48,56.53,35900.0,43.7792,43.88,43.7792,43.818,35900.0
2011-12-09 14:35:00,56.53,56.53,56.46,56.46,18300.0,43.818,43.818,43.7637,43.7637,18300.0
2011-12-09 14:40:00,56.46,56.47,56.39,56.43,21700.0,43.7637,43.7715,43.7095,43.7405,21700.0
2011-12-09 14:45:00,56.43,56.51,56.39,56.49,11000.0,43.7405,43.8025,43.7095,43.787,11000.0
2011-12-09 14:50:00,56.48,56.49,56.43,56.46,27000.0,43.7792,43.787,43.7405,43.7637,27000.0
2011-12-09 14:55:00,56.46,56.5,56.4,56.4,13000.0,43.7637,43.7947,43.7172,43.7172,13000.0
2011-12-09 15:00:00,56.4,56.42,56.38,56.38,32800.0,43.7172,43.7327,43.7017,43.7017,32800.0
2011-12-09 15:05:00,56.37,56.42,56.3,56.39,20200.0,43.694,43.7327,43.6397,43.7095,20200.0
2011-12-09 15:10:00,56.4,56.48,56.39,56.41,17200.0,43.7172,43.7792,43.7095,43.725,17200.0
2011-12-09 15:15:00,56.41,56.42,56.32,56.34,13400.0,43.725,43.7327,43.6552,43.6707,13400.0
2011-12-09 15:20:00,56.35,56.45,56.35,56.42,22200.0,43.6785,43.756,43.6785,43.7327,22200.0
2011-12-09 15:25:00,56.43,56.51,56.42,56.51,18400.0,43.7405,43.8025,43.7327,43.8025,18400.0
2011-12-09 15:30:00,56.51,56.54,56.46,56.52,26000.0,43.8025,43.8258,43.7637,43.8103,26000.0
2011-12-09 15:35:00,56.53,56.57,56.47,56.48,38200.0,43.818,43.849,43.7715,43.7792,38200.0
2011-12-09 15:40:00,56.48,56.6,56.48,56.59,35300.0,43.7792,43.8723,43.7792,43.8645,35300.0
2011-12-09 15:45:00,56.59,56.61,56.44,56.48,36800.0,43.8645,43.88,43.7482,43.7792,36800.0
2011-12-09 15:50:00,56.47,56.55,56.45,56.55,25500.0,43.7715,43.8335,43.756,43.8335,25500.0
2011-12-09 15:55:00,56.54,56.61,56.4,56.4,219400.0,43.8258,43.88,43.7172,43.7172,219400.0
2011-12-12 09:30:00,56.05,56.26,55.95,56.24,44300.0,43.4459,43.6087,43.3684,43.5932,44300.0
2011-12-12 09:35:00,56.21,56.44,56.19,56.42,17800.0,43.57,43.7482,43.5545,43.7327,17800.0
2011-12-12 09:40:00,56.42,56.44,56.3,56.38,16000.0,43.7327,43.7482,43.6397,43.7017,16000.0
2011-12-12 09:45:00,56.38,56.42,56.31,56.39,17600.0,43.7017,43.7327,43.6475,43.7095,17600.0
2011-12-12 09:50:00,56.39,56.41,56.27,56.28,14500.0,43.7095,43.725,43.6165,43.6242,14500.0
2011-12-12 09:55:00,56.27,56.29,56.06,56.15,31900.0,43.6165,43.632,43.4537,43.5235,31900.0
2011-12-12 10:00:00,56.12,56.16,56.09,56.11,20900.0,43.5002,43.5312,43.4769,43.4924,20900.0
2011-12-12 10:05:00,56.1,56.25,56.09,56.19,17600.0,43.4847,43.601,43.4769,43.5545,17600.0
2011-12-12 10:10:00,56.19,56.26,56.18,56.26,11500.0,43.5545,43.6087,43.5467,43.6087,11500.0
2011-12-12 10:15:00,56.25,56.27,56.18,56.18,19000.0,43.601,43.6165,43.5467,43.5467,19000.0
2011-12-12 10:20:00,56.18,56.18,56.06,56.06,11800.0,43.5467,43.5467,43.4537,43.4537,11800.0
2011-12-12 10:25:00,56.07,56.07,56.0,56.05,11500.0,43.4614,43.4614,43.4072,43.4459,11500.0
2011-12-12 10:30:00,56.06,56.09,56.01,56.08,11500.0,43.4537,43.4769,43.4149,43.4692,11500.0
2011-12-12 10:35:00,56.07,56.09,56.02,56.03,15400.0,43.4614,43.4769,43.4227,43.4304,15400.0
2011-12-12 10:40:00,56.01,56.07,56.01,56.07,7900.0,43.4149,43.4614,43.4149,43.4614,7900.0
2011-12-12 10:45:00,56.08,56.09,56.05,56.08,7700.0,43.4692,43.4769,43.4459,43.4692,7700.0
2011-12-12 10:50:00,56.09,56.09,56.06,56.08,10500.0,43.4769,43.4769,43.4537,43.4692,10500.0
2011-12-12 10:55:00,56.09,56.14,56.07,56.13,14600.0,43.4769,43.5157,43.4614,43.508,14600.0
2011-12-12 11:00:00,56.13,56.14,56.1,56.12,8200.0,43.508,43.5157,43.4847,43.5002,8200.0
2011-12-12 11:05:00,56.13,56.13,56.07,56.07,16300.0,43.508,43.508,43.4614,43.4614,16300.0
2011-12-12 11:10:00,56.05,56.08,56.05,56.05,8400.0,43.4459,43.4692,43.4459,43.4459,8400.0
2011-12-12 11:15:00,56.06,56.06,56.01,56.01,11400.0,43.4537,43.4537,43.4149,43.4149,11400.0
2011-12-12 11:20:00,56.01,56.12,56.01,56.1,11800.0,43.4149,43.5002,43.4149,43.4847,11800.0
2011-12-12 11:25:00,56.09,56.11,56.0,56.01,15800.0,43.4769,43.4924,43.4072,43.4149,15800.0
2011-12-12 11:30:00,56.01,56.05,56.01,56.01,8400.0,43.4149,43.4459,43.4149,43.4149,8400.0
2011-12-12 11:35:00,56.01,56.07,56.0,56.05,9600.0,43.4149,43.4614,43.4072,43.4459,9600.0
2011-12-12 11:40:00,56.05,56.07,56.0,56.01,12900.0,43.4459,43.4614,43.4072,43.4149,12900.0
2011-12-12 11:45:00,56.01,56.01,55.87,55.88,23500.0,43.4149,43.4149,43.3064,43.3142,23500.0
2011-12-12 11:50:00,55.88,55.9,55.81,55.81,16900.0,43.3142,43.3297,43.2599,43.2599,16900.0
2011-12-12 11:55:00,55.82,55.82,55.69,55.77,14000.0,43.2677,43.2677,43.1669,43.2289,14000.0
2011-12-12 12:00:00,55.75,55.78,55.74,55.74,11800.0,43.2134,43.2367,43.2057,43.2057,11800.0
2011-12-12 12:05:00,55.75,55.79,55.74,55.74,8200.0,43.2134,43.2444,43.2057,43.2057,8200.0
2011-12-12 12:10:00,55.74,55.81,55.73,55.79,8100.0,43.2057,43.2599,43.1979,43.2444,8100.0
2011-12-12 12:15:00,55.79,55.84,55.79,55.8,8000.0,43.2444,43.2832,43.2444,43.2522,8000.0
2011-12-12 12:20:00,55.81,55.83,55.78,55.79,8100.0,43.2599,43.2754,43.2367,43.2444,8100.0
2011-12-12 12:25:00,55.8,55.84,55.78,55.82,8100.0,43.2522,43.2832,43.2367,43.2677,8100.0
2011-12-12 12:30:00,55.82,55.84,55.8,55.82,7400.0,43.2677,43.2832,43.2522,43.2677,7400.0
2011-12-12 12:35:00,55.83,55.87,55.82,55.84,12400.0,43.2754,43.3064,43.2677,43.2832,12400.0
2011-12-12 12:40:00,55.84,55.86,55.79,55.81,6900.0,43.2832,43.2987,43.2444,43.2599,6900.0
2011-12-12 12:45:00,55.82,55.87,55.82,55.84,11600.0,43.2677,43.3064,43.2677,43.2832,11600.0
2011-12-12 12:50:00,55.85,55.88,55.85,55.87,8700.0,43.2909,43.3142,43.2909,43.3064,8700.0
2011-12-12 12:55:00,55.87,55.87,55.83,55.85,10200.0,43.3064,43.3064,43.2754,43.2909,10200.0
2011-12-12 13:00:00,55.85,55.85,55.79,55.81,15300.0,43.2909,43.2909,43.2444,43.2599,15300.0
2011-12-12 13:05:00,55.82,55.82,55.78,55.79,6700.0,43.2677,43.2677,43.2367,43.2444,6700.0
2011-12-12 13:10:00,55.79,55.79,55.72,55.77,7800.0,43.2444,43.2444,43.1901,43.2289,7800.0
2011-12-12 13:15:00,55.77,55.8,55.75,55.75,9600.0,43.2289,43.2522,43.2134,43.2134,9600.0
2011-12-12 13:20:00,55.73,55.74,55.71,55.73,7400.0,43.1979,43.2057,43.1824,43.1979,7400.0
2011-12-12 13:25:00,55.74,55.8,55.74,55.78,8100.0,43.2057,43.2522,43.2057,43.2367,8100.0
2011-12-12 13:30:00,55.79,55.82,55.76,55.8,16100.0,43.2444,43.2677,43.2212,43.2522,16100.0
2011-12-12 13:35:00,55.8,55.85,55.8,55.83,8900.0,43.2522,43.2909,43.2522,43.2754,8900.0
2011-12-12 13:40:00,55.84,55.86,55.82,55.84,9100.0,43.2832,43.2987,43.2677,43.2832,9100.0
2011-12-12 13:45:00,55.84,55.85,55.8,55.81,7000.0,43.2832,43.2909,43.2522,43.2599,7000.0
2011-12-12 13:50:00,55.83,55.84,55.75,55.79,12800.0,43.2754,43.2832,43.2134,43.2444,12800.0
2011-12-12 13:55:00,55.79,55.81,55.78,55.78,7100.0,43.2444,43.2599,43.2367,43.2367,7100.0
2011-12-12 14:00:00,55.77,55.8,55.76,55.8,8500.0,43.2289,43.2522,43.2212,43.2522,8500.0
2011-12-12 14:05:00,55.81,55.83,55.75,55.75,13000.0,43.2599,43.2754,43.2134,43.2134,13000.0
2011-12-12 14:10:00,55.75,55.75,55.68,55.72,10000.0,43.2134,43.2134,43.1591,43.1901,10000.0
2011-12-12 14:15:00,55.73,55.77,55.72,55.77,12300.0,43.1979,43.2289,43.1901,43.2289,12300.0
2011-12-12 14:20:00,55.75,55.83,55.75,55.83,9600.0,43.2134,43.2754,43.2134,43.2754,9600.0
2011-12-12 14:25:00,55.85,55.87,55.82,55.85,13000.0,43.2909,43.3064,43.2677,43.2909,13000.0
2011-12-12 14:30:00,55.85,55.86,55.81,55.83,10500.0,43.2909,43.2987,43.2599,43.2754,10500.0
2011-12-12 14:35:00,55.82,55.83,55.7,55.71,12500.0,43.2677,43.2754,43.1746,43.1824,12500.0
2011-12-12 14:40:00,55.69,55.72,55.68,55.72,9400.0,43.1669,43.1901,43.1591,43.1901,9400.0
2011-12-12 14:45:00,55.72,55.75,55.72,55.72,11400.0,43.1901,43.2134,43.1901,43.1901,11400.0
2011-12-12 14:50:00,55.72,55.76,55.71,55.75,9200.0,43.1901,43.2212,43.1824,43.2134,9200.0
2011-12-12 14:55:00,55.73,55.8,55.72,55.79,14800.0,43.1979,43.2522,43.1901,43.2444,14800.0
2011-12-12 15:00:00,55.79,55.8,55.78,55.79,14000.0,43.2444,43.2522,43.2367,43.2444,14000.0
2011-12-12 15:05:00,55.79,55.81,55.72,55.72,21300.0,43.2444,43.2599,43.1901,43.1901,21300.0
2011-12-12 15:10:00,55.72,55.78,55.72,55.78,13500.0,43.1901,43.2367,43.1901,43.2367,13500.0
2011-12-12 15:15:00,55.77,55.81,55.77,55.8,14200.0,43.2289,43.2599,43.2289,43.2522,14200.0
2011-12-12 15:20:00,55.8,55.81,55.71,55.74,22900.0,43.2522,43.2599,43.1824,43.2057,22900.0
2011-12-12 15:25:00,55.74,55.88,55.74,55.85,26000.0,43.2057,43.3142,43.2057,43.2909,26000.0
2011-12-12 15:30:00,55.84,55.87,55.8,55.85,26100.0,43.2832,43.3064,43.2522,43.2909,26100.0
2011-12-12 15:35:00,55.85,55.9,55.83,55.88,27800.0,43.2909,43.3297,43.2754,43.3142,27800.0
2011-12-12 15:40:00,55.9,56.01,55.9,55.94,34100.0,43.3297,43.4149,43.3297,43.3607,34100.0
2011-12-12 15:45:00,55.92,55.95,55.87,55.94,39700.0,43.3452,43.3684,43.3064,43.3607,39700.0
2011-12-12 15:50:00,55.93,56.05,55.93,56.05,44100.0,43.3529,43.4459,43.3529,43.4459,44100.0
2011-12-12 15:55:00,56.04,56.04,55.97,56.01,83300.0,43.4382,43.4382,43.3839,43.4149,83300.0
2011-12-13 09:30:00,56.09,56.21,56.04,56.21,49800.0,43.4769,43.57,43.4382,43.57,49800.0
2011-12-13 09:35:00,56.21,56.32,56.21,56.3,13900.0,43.57,43.6552,43.57,43.6397,13900.0
2011-12-13 09:40:00,56.29,56.47,56.26,56.44,14500.0,43.632,43.7715,43.6087,43.7482,14500.0
2011-12-13 09:45:00,56.46,56.51,56.4,56.5,17000.0,43.7637,43.8025,43.7172,43.7947,17000.0
2011-12-13 09:50:00,56.5,56.55,56.44,56.45,12700.0,43.7947,43.8335,43.7482,43.756,12700.0
2011-12-13 09:55:00,56.44,56.46,56.37,56.39,15700.0,43.7482,43.7637,43.694,43.7095,15700.0
2011-12-13 10:00:00,56.43,56.6,56.43,56.55,24600.0,43.7405,43.8723,43.7405,43.8335,24600.0
2011-12-13 10:05:00,56.56,56.6,56.51,56.59,12500.0,43.8413,43.8723,43.8025,43.8645,12500.0
2011-12-13 10:10:00,56.59,56.67,56.58,56.66,22500.0,43.8645,43.9265,43.8568,43.9188,22500.0
2011-12-13 10:15:00,56.66,56.68,56.6,56.64,13900.0,43.9188,43.9343,43.8723,43.9033,13900.0
2011-12-13 10:20:00,56.64,56.64,56.59,56.6,8000.0,43.9033,43.9033,43.8645,43.8723,8000.0
2011-12-13 10:25:00,56.6,56.61,56.5,56.51,11700.0,43.8723,43.88,43.7947,43.8025,11700.0
2011-12-13 10:30:00,56.52,56.64,56.52,56.58,10700.0,43.8103,43.9033,43.8103,43.8568,10700.0
2011-12-13 10:35:00,56.57,56.58,56.5,56.55,16300.0,43.849,43.8568,43.7947,43.8335,16300.0
2011-12-13 10:40:00,56.55,56.58,56.51,56.58,9900.0,43.8335,43.8568,43.8025,43.8568,9900.0
2011-12-13 10:45:00,56.57,56.57,56.39,56.43,12100.0,43.849,43.849,43.7095,43.7405,12100.0
2011-12-13 10:50:00,56.42,56.47,56.38,56.43,8500.0,43.7327,43.7715,43.7017,43.7405,8500.0
2011-12-13 10:55:00,56.45,56.47,56.41,56.44,30800.0,43.756,43.7715,43.725,43.7482,30800.0
2011-12-13 11:00:00,56.43,56.44,56.35,56.35,12200.0,43.7405,43.7482,43.6785,43.6785,12200.0
2011-12-13 11:05:00,56.35,56.36,56.29,56.34,21600.0,43.6785,43.6862,43.632,43.6707,21600.0
2011-12-13 11:10:00,56.35,56.42,56.35,56.35,10400.0,43.6785,43.7327,43.6785,43.6785,10400.0
2011-12-13 11:15:00,56.33,56.38,56.32,56.36,16900.0,43.663,43.7017,43.6552,43.6862,16900.0
2011-12-13 11:20:00,56.36,56.47,56.34,56.47,10500.0,43.6862,43.7715,43.6707,43.7715,10500.0
2011-12-13 11:25:00,56.47,56.48,56.4,56.48,10800.0,43.7715,43.7792,43.7172,43.7792,10800.0
2011-12-13 11:30:00,56.49,56.55,56.47,56.51,21000.0,43.787,43.8335,43.7715,43.8025,21000.0
2011-12-13 11:35:00,56.53,56.53,56.48,56.48,9200.0,43.818,43.818,43.7792,43.7792,9200.0
2011-12-13 11:40:00,56.48,56.48,56.4,56.4,17700.0,43.7792,43.7792,43.7172,43.7172,17700.0
2011-12-13 11:45:00,56.4,56.42,56.37,56.42,6200.0,43.7172,43.7327,43.694,43.7327,6200.0
2011-12-13 11:50:00,56.43,56.44,56.39,56.4,7100.0,43.7405,43.7482,43.7095,43.7172,7100.0
2011-12-13 11:55:00,56.4,56.45,56.38,56.45,8800.0,43.7172,43.756,43.7017,43.756,8800.0
2011-12-13 12:00:00,56.46,56.48,56.39,56.42,5300.0,43.7637,43.7792,43.7095,43.7327,5300.0
2011-12-13 12:05:00,56.42,56.43,56.3,56.35,13000.0,43.7327,43.7405,43.6397,43.6785,13000.0
2011-12-13 12:10:00,56.34,56.37,56.31,56.35,7300.0,43.6707,43.694,43.6475,43.6785,7300.0
2011-12-13 12:15:00,56.36,56.36,56.29,56.29,63800.0,43.6862,43.6862,43.632,43.632,63800.0
2011-12-13 12:20:00,56.3,56.31,56.25,56.3,13800.0,43.6397,43.6475,43.601,43.6397,13800.0
2011-12-13 12:25:00,56.3,56.31,56.27,56.28,7900.0,43.6397,43.6475,43.6165,43.6242,7900.0
2011-12-13 12:30:00,56.3,56.31,56.26,56.26,7100.0,43.6397,43.6475,43.6087,43.6087,7100.0
2011-12-13 12:35:00,56.26,56.27,56.19,56.21,7100.0,43.6087,43.6165,43.5545,43.57,7100.0
2011-12-13 12:40:00,56.21,56.26,56.21,56.24,9000.0,43.57,43.6087,43.57,43.5932,9000.0
2011-12-13 12:45:00,56.24,56.3,56.23,56.29,14100.0,43.5932,43.6397,43.5855,43.632,14100.0
2011-12-13 12:50:00,56.3,56.3,56.25,56.28,9400.0,43.6397,43.6397,43.601,43.6242,9400.0
2011-12-13 12:55:00,56.27,56.35,56.26,56.33,14200.0,43.6165,43.6785,43.6087,43.663,14200.0
2011-12-13 13:00:00,56.31,56.31,56.24,56.27,18300.0,43.6475,43.6475,43.5932,43.6165,18300.0
2011-12-13 13:05:00,56.27,56.28,56.18,56.24,11200.0,43.6165,43.6242,43.5467,43.5932,11200.0
2011-12-13 13:10:00,56.23,56.32,56.23,56.27,12500.0,43.5855,43.6552,43.5855,43.6165,12500.0
2011-12-13 13:15:00,56.27,56.3,56.23,56.3,10000.0,43.6165,43.6397,43.5855,43.6397,10000.0
2011-12-13 13:20:00,56.29,56.29,56.21,56.21,14200.0,43.632,43.632,43.57,43.57,14200.0
2011-12-13 13:25:00,56.21,56.27,56.21,56.26,8600.0,43.57,43.6165,43.57,43.6087,8600.0
2011-12-13 13:30:00,56.25,56.31,56.22,56.28,12300.0,43.601,43.6475,43.5777,43.6242,12300.0
2011-12-13 13:35:00,56.28,56.29,56.22,56.27,21200.0,43.6242,43.632,43.5777,43.6165,21200.0
2011-12-13 13:40:00,56.28,56.33,56.24,56.3,28500.0,43.6242,43.663,43.5932,43.6397,28500.0
2011-12-13 13:45:00,56.3,56.32,56.29,56.3,27000.0,43.6397,43.6552,43.632,43.6397,27000.0
2011-12-13 13:50:00,56.29,56.3,56.26,56.27,8100.0,43.632,43.6397,43.6087,43.6165,8100.0
2011-12-13 13:55:00,56.26,56.3,56.24,56.3,8600.0,43.6087,43.6397,43.5932,43.6397,8600.0
2011-12-13 14:00:00,56.3,56.32,56.29,56.29,54000.0,43.6397,43.6552,43.632,43.632,54000.0
2011-12-13 14:05:00,56.29,56.31,56.26,56.26,9300.0,43.632,43.6475,43.6087,43.6087,9300.0
2011-12-13 14:10:00,56.26,56.26,56.04,56.04,26400.0,43.6087,43.6087,43.4382,43.4382,26400.0
2011-12-13 14:15:00,56.04,56.07,55.97,55.97,32100.0,43.4382,43.4614,43.3839,43.3839,32100.0
2011-12-13 14:20:00,55.99,56.06,55.9,55.94,22000.0,43.3994,43.4537,43.3297,43.3607,22000.0
2011-12-13 14:25:00,55.95,56.05,55.91,56.03,11600.0,43.3684,43.4459,43.3374,43.4304,11600.0
2011-12-13 14:30:00,56.02,56.03,55.83,55.84,14600.0,43.4227,43.4304,43.2754,43.2832,14600.0
2011-12-13 14:35:00,55.82,55.83,55.67,55.68,15800.0,43.2677,43.2754,43.1514,43.1591,15800.0
2011-12-13 14:40:00,55.67,55.81,55.65,55.77,15600.0,43.1514,43.2599,43.1359,43.2289,15600.0
2011-12-13 14:45:00,55.77,55.78,55.67,55.73,13000.0,43.2289,43.2367,43.1514,43.1979,13000.0
2011-12-13 14:50:00,55.73,55.88,55.73,55.84,12700.0,43.1979,43.3142,43.1979,43.2832,12700.0
2011-12-13 14:55:00,55.84,55.85,55.75,55.76,11800.0,43.2832,43.2909,43.2134,43.2212,11800.0
2011-12-13 15:00:00,55.75,55.85,55.74,55.84,13100.0,43.2134,43.2909,43.2057,43.2832,13100.0
2011-12-13 15:05:00,55.84,55.9,55.78,55.78,10900.0,43.2832,43.3297,43.2367,43.2367,10900.0
2011-12-13 15:10:00,55.78,55.82,55.62,55.62,15900.0,43.2367,43.2677,43.1126,43.1126,15900.0
2011-12-13 15:15:00,55.63,55.67,55.49,55.51,28200.0,43.1204,43.1514,43.0119,43.0274,28200.0
2011-12-13 15:20:00,55.5,55.57,55.45,55.5,24100.0,43.0196,43.0739,42.9809,43.0196,24100.0
2011-12-13 15:25:00,55.5,55.53,55.3,55.37,67700.0,43.0196,43.0429,42.8646,42.9189,67700.0
2011-12-13 15:30:00,55.37,55.4,55.22,55.24,31300.0,42.9189,42.9421,42.8026,42.8181,31300.0
2011-12-13 15:35:00,55.23,55.33,55.14,55.27,45200.0,42.8103,42.8878,42.7406,42.8413,45200.0
2011-12-13 15:40:00,55.27,55.34,55.24,55.3,34600.0,42.8413,42.8956,42.8181,42.8646,34600.0
2011-12-13 15:45:00,55.3,55.41,55.25,55.41,41600.0,42.8646,42.9499,42.8258,42.9499,41600.0
2011-12-13 15:50:00,55.4,55.41,55.09,55.14,71000.0,42.9421,42.9499,42.7018,42.7406,71000.0
2011-12-13 15:55:00,55.15,55.32,55.13,55.31,131400.0,42.7483,42.8801,42.7328,42.8723,131400.0
2011-12-14 09:30:00,55.08,55.4,55.08,55.34,37300.0,42.6941,42.9421,42.6941,42.8956,37300.0
2011-12-14 09:35:00,55.36,55.38,55.24,55.36,13400.0,42.9111,42.9266,42.8181,42.9111,13400.0
2011-12-14 09:40:00,55.36,55.59,55.36,55.46,18400.0,42.9111,43.0894,42.9111,42.9886,18400.0
2011-12-14 09:45:00,55.45,55.45,55.0,55.09,36000.0,42.9809,42.9809,42.6321,42.7018,36000.0
2011-12-14 09:50:00,55.09,55.27,55.06,55.26,21700.0,42.7018,42.8413,42.6786,42.8336,21700.0
2011-12-14 09:55:00,55.26,55.39,55.13,55.14,22400.0,42.8336,42.9344,42.7328,42.7406,22400.0
2011-12-14 10:00:00,55.13,55.2,55.09,55.14,13400.0,42.7328,42.7871,42.7018,42.7406,13400.0
2011-12-14 10:05:00,55.14,55.2,55.11,55.15,10900.0,42.7406,42.7871,42.7173,42.7483,10900.0
2011-12-14 10:10:00,55.13,55.25,55.05,55.21,9700.0,42.7328,42.8258,42.6708,42.7948,9700.0
2011-12-14 10:15:00,55.24,55.24,55.09,55.21,60000.0,42.8181,42.8181,42.7018,42.7948,60000.0
2011-12-14 10:20:00,55.21,55.22,55.11,55.18,18800.0,42.7948,42.8026,42.7173,42.7716,18800.0
2011-12-14 10:25:00,55.18,55.23,55.16,55.23,9400.0,42.7716,42.8103,42.7561,42.8103,9400.0
2011-12-14 10:30:00,55.21,55.29,55.2,55.23,10300.0,42.7948,42.8568,42.7871,42.8103,10300.0
2011-12-14 10:35:00,55.24,55.28,55.18,55.19,10400.0,42.8181,42.8491,42.7716,42.7793,10400.0
2011-12-14 10:40:00,55.18,55.23,55.15,55.17,22700.0,42.7716,42.8103,42.7483,42.7638,22700.0
2011-12-14 10:45:00,55.19,55.23,55.16,55.23,12800.0,42.7793,42.8103,42.7561,42.8103,12800.0
2011-12-14 10:50:00,55.23,55.24,55.13,55.18,14900.0,42.8103,42.8181,42.7328,42.7716,14900.0
2011-12-14 10:55:00,55.18,55.22,55.12,55.12,19700.0,42.7716,42.8026,42.7251,42.7251,19700.0
2011-12-14 11:00:00,55.12,55.24,55.12,55.22,12900.0,42.7251,42.8181,42.7251,42.8026,12900.0
2011-12-14 11:05:00,55.21,55.25,55.13,55.13,11100.0,42.7948,42.8258,42.7328,42.7328,11100.0
2011-12-14 11:10:00,55.16,55.27,55.15,55.24,25500.0,42.7561,42.8413,42.7483,42.8181,25500.0
2011-12-14 11:15:00,55.25,55.29,55.21,55.22,21700.0,42.8258,42.8568,42.7948,42.8026,21700.0
2011-12-14 11:20:00,55.22,55.26,55.17,55.26,17600.0,42.8026,42.8336,42.7638,42.8336,17600.0
2011-12-14 11:25:00,55.25,55.27,55.15,55.2,20100.0,42.8258,42.8413,42.7483,42.7871,20100.0
2011-12-14 11:30:00,55.19,55.22,55.08,55.17,15100.0,42.7793,42.8026,42.6941,42.7638,15100.0
2011-12-14 11:35:00,55.15,55.21,55.12,55.19,15300.0,42.7483,42.7948,42.7251,42.7793,15300.0
2011-12-14 11:40:00,55.19,55.28,55.18,55.25,24500.0,42.7793,42.8491,42.7716,42.8258,24500.0
2011-12-14 11:45:00,55.25,55.29,55.21,55.28,13500.0,42.8258,42.8568,42.7948,42.8491,13500.0
2011-12-14 11:50:00,55.27,55.27,55.22,55.27,7400.0,42.8413,42.8413,42.8026,42.8413,7400.0
2011-12-14 11:55:00,55.25,55.25,55.19,55.22,12200.0,42.8258,42.8258,42.7793,42.8026,12200.0
2011-12-14 12:00:00,55.2,55.25,55.2,55.21,19200.0,42.7871,42.8258,42.7871,42.7948,19200.0
2011-12-14 12:05:00,55.22,55.26,55.2,55.26,11400.0,42.8026,42.8336,42.7871,42.8336,11400.0
2011-12-14 12:10:00,55.26,55.36,55.24,55.32,24600.0,42.8336,42.9111,42.8181,42.8801,24600.0
2011-12-14 12:15:00,55.32,55.35,55.28,55.3,15200.0,42.8801,42.9034,42.8491,42.8646,15200.0
2011-12-14 12:20:00,55.3,55.36,55.23,55.36,153200.0,42.8646,42.9111,42.8103,42.9111,153200.0
2011-12-14 12:25:00,55.35,55.38,55.31,55.34,22000.0,42.9034,42.9266,42.8723,42.8956,22000.0
2011-12-14 12:30:00,55.33,55.41,55.33,55.36,26000.0,42.8878,42.9499,42.8878,42.9111,26000.0
2011-12-14 12:35:00,55.37,55.38,55.31,55.31,12700.0,42.9189,42.9266,42.8723,42.8723,12700.0
2011-12-14 12:40:00,55.3,55.36,55.3,55.34,11600.0,42.8646,42.9111,42.8646,42.8956,11600.0
2011-12-14 12:45:00,55.33,55.38,55.29,55.33,20500.0,42.8878,42.9266,42.8568,42.8878,20500.0
2011-12-14 12:50:00,55.33,55.37,55.31,55.33,12400.0,42.8878,42.9189,42.8723,42.8878,12400.0
2011-12-14 12:55:00,55.33,55.35,55.3,55.34,10800.0,42.8878,42.9034,42.8646,42.8956,10800.0
2011-12-14 13:00:00,55.35,55.36,55.26,55.3,10400.0,42.9034,42.9111,42.8336,42.8646,10400.0
2011-12-14 13:05:00,55.28,55.33,55.26,55.26,28900.0,42.8491,42.8878,42.8336,42.8336,28900.0
2011-12-14 13:10:00,55.26,55.33,55.24,55.31,10500.0,42.8336,42.8878,42.8181,42.8723,10500.0
2011-12-14 13:15:00,55.31,55.36,55.3,55.33,67700.0,42.8723,42.9111,42.8646,42.8878,67700.0
2011-12-14 13:20:00,55.32,55.34,55.28,55.28,8500.0,42.8801,42.8956,42.8491,42.8491,8500.0
2011-12-14 13:25:00,55.28,55.36,55.27,55.34,111400.0,42.8491,42.9111,42.8413,42.8956,111400.0
2011-12-14 13:30:00,55.34,55.34,55.25,55.31,19400.0,42.8956,42.8956,42.8258,42.8723,19400.0
2011-12-14 13:35:00,55.31,55.41,55.31,55.38,13100.0,42.8723,42.9499,42.8723,42.9266,13100.0
2011-12-14 13:40:00,55.37,55.38,55.35,55.37,6400.0,42.9189,42.9266,42.9034,42.9189,6400.0
2011-12-14 13:45:00,55.37,55.38,55.33,55.35,12400.0,42.9189,42.9266,42.8878,42.9034,12400.0
2011-12-14 13:50:00,55.33,55.35,55.28,55.34,37100.0,42.8878,42.9034,42.8491,42.8956,37100.0
2011-12-14 13:55:00,55.34,55.36,55.26,55.29,10100.0,42.8956,42.9111,42.8336,42.8568,10100.0
2011-12-14 14:00:00,55.29,55.29,55.21,55.21,7600.0,42.8568,42.8568,42.7948,42.7948,7600.0
2011-12-14 14:05:00,55.21,55.26,55.13,55.13,9900.0,42.7948,42.8336,42.7328,42.7328,9900.0
2011-12-14 14:10:00,55.13,55.13,55.06,55.06,8400.0,42.7328,42.7328,42.6786,42.6786,8400.0
2011-12-14 14:15:00,55.04,55.16,55.03,55.08,11500.0,42.6631,42.7561,42.6553,42.6941,11500.0
2011-12-14 14:20:00,55.08,55.11,55.06,55.09,10600.0,42.6941,42.7173,42.6786,42.7018,10600.0
2011-12-14 14:25:00,55.09,55.16,55.09,55.12,10600.0,42.7018,42.7561,42.7018,42.7251,10600.0
2011-12-14 14:30:00,55.14,55.15,55.05,55.07,10500.0,42.7406,42.7483,42.6708,42.6863,10500.0
2011-12-14 14:35:00,55.03,55.06,55.0,55.02,30200.0,42.6553,42.6786,42.6321,42.6476,30200.0
2011-12-14 14:40:00,55.03,55.1,55.03,55.06,11300.0,42.6553,42.7096,42.6553,42.6786,11300.0
2011-12-14 14:45:00,55.07,55.14,55.06,55.1,14300.0,42.6863,42.7406,42.6786,42.7096,14300.0
2011-12-14 14:50:00,55.11,55.16,55.06,55.1,77600.0,42.7173,42.7561,42.6786,42.7096,77600.0
2011-12-14 14:55:00,55.11,55.15,55.08,55.13,35500.0,42.7173,42.7483,42.6941,42.7328,35500.0
2011-12-14 15:00:00,55.12,55.17,55.1,55.13,27700.0,42.7251,42.7638,42.7096,42.7328,27700.0
2011-12-14 15:05:00,55.13,55.14,55.07,55.1,30700.0,42.7328,42.7406,42.6863,42.7096,30700.0
2011-12-14 15:10:00,55.1,55.23,55.1,55.15,42700.0,42.7096,42.8103,42.7096,42.7483,42700.0
2011-12-14 15:15:00,55.15,55.17,55.08,55.14,22900.0,42.7483,42.7638,42.6941,42.7406,22900.0
2011-12-14 15:20:00,55.14,55.14,55.06,55.14,20200.0,42.7406,42.7406,42.6786,42.7406,20200.0
2011-12-14 15:25:00,55.14,55.18,55.08,55.16,71700.0,42.7406,42.7716,42.6941,42.7561,71700.0
2011-12-14 15:30:00,55.18,55.24,55.09,55.16,65100.0,42.7716,42.8181,42.7018,42.7561,65100.0
2011-12-14 15:35:00,55.14,55.17,55.07,55.11,36500.0,42.7406,42.7638,42.6863,42.7173,36500.0
2011-12-14 15:40:00,55.12,55.17,55.08,55.13,20300.0,42.7251,42.7638,42.6941,42.7328,20300.0
2011-12-14 15:45:00,55.14,55.23,55.1,55.23,58900.0,42.7406,42.8103,42.7096,42.8103,58900.0
2011-12-14 15:50:00,55.22,55.24,55.11,55.15,140800.0,42.8026,42.8181,42.7173,42.7483,140800.0
2011-12-14 15:55:00,55.16,55.19,55.13,55.15,136300.0,42.7561,42.7793,42.7328,42.7483,136300.0
2011-12-15 09:30:00,55.54,55.65,55.49,55.54,50400.0,43.0506,43.1359,43.0119,43.0506,50400.0
2011-12-15 09:35:00,55.54,55.73,55.53,55.6,37100.0,43.0506,43.1979,43.0429,43.0971,37100.0
2011-12-15 09:40:00,55.6,55.6,55.53,55.57,45000.0,43.0971,43.0971,43.0429,43.0739,45000.0
2011-12-15 09:45:00,55.57,55.62,55.5,55.57,52200.0,43.0739,43.1126,43.0196,43.0739,52200.0
2011-12-15 09:50:00,55.58,55.7,55.58,55.64,26400.0,43.0816,43.1746,43.0816,43.1281,26400.0
2011-12-15 09:55:00,55.65,55.76,55.64,55.68,44900.0,43.1359,43.2212,43.1281,43.1591,44900.0
2011-12-15 10:00:00,55.72,55.83,55.64,55.7,39000.0,43.1901,43.2754,43.1281,43.1746,39000.0
2011-12-15 10:05:00,55.71,55.73,55.55,55.57,22400.0,43.1824,43.1979,43.0584,43.0739,22400.0
2011-12-15 10:10:00,55.57,55.64,55.49,55.64,16700.0,43.0739,43.1281,43.0119,43.1281,16700.0
2011-12-15 10:15:00,55.63,55.7,55.6,55.7,14700.0,43.1204,43.1746,43.0971,43.1746,14700.0
2011-12-15 10:20:00,55.69,55.73,55.68,55.68,10900.0,43.1669,43.1979,43.1591,43.1591,10900.0
2011-12-15 10:25:00,55.69,55.75,55.68,55.69,12600.0,43.1669,43.2134,43.1591,43.1669,12600.0
2011-12-15 10:30:00,55.69,55.7,55.63,55.69,17400.0,43.1669,43.1746,43.1204,43.1669,17400.0
2011-12-15 10:35:00,55.7,55.78,55.63,55.65,28700.0,43.1746,43.2367,43.1204,43.1359,28700.0
2011-12-15 10:40:00,55.63,55.7,55.59,55.6,17200.0,43.1204,43.1746,43.0894,43.0971,17200.0
2011-12-15 10:45:00,55.61,55.65,55.51,55.65,16900.0,43.1049,43.1359,43.0274,43.1359,16900.0
2011-12-15 10:50:00,55.65,55.67,55.6,55.64,15000.0,43.1359,43.1514,43.0971,43.1281,15000.0
2011-12-15 10:55:00,55.65,55.67,55.57,55.57,17400.0,43.1359,43.1514,43.0739,43.0739,17400.0
2011-12-15 11:00:00,55.59,55.64,55.58,55.63,12300.0,43.0894,43.1281,43.0816,43.1204,12300.0
2011-12-15 11:05:00,55.63,55.63,55.55,55.55,12000.0,43.1204,43.1204,43.0584,43.0584,12000.0
2011-12-15 11:10:00,55.55,55.65,55.55,55.62,29400.0,43.0584,43.1359,43.0584,43.1126,29400.0
2011-12-15 11:15:00,55.61,55.62,55.52,55.55,22800.0,43.1049,43.1126,43.0351,43.0584,22800.0
2011-12-15 11:20:00,55.52,55.59,55.51,55.59,8500.0,43.0351,43.0894,43.0274,43.0894,8500.0
2011-12-15 11:25:00,55.59,55.71,55.57,55.7,17200.0,43.0894,43.1824,43.0739,43.1746,17200.0
2011-12-15 11:30:00,55.71,55.72,55.68,55.68,23400.0,43.1824,43.1901,43.1591,43.1591,23400.0
2011-12-15 11:35:00,55.69,55.71,55.66,55.68,28600.0,43.1669,43.1824,43.1436,43.1591,28600.0
2011-12-15 11:40:00,55.68,55.71,55.66,55.66,14400.0,43.1591,43.1824,43.1436,43.1436,14400.0
2011-12-15 11:45:00,55.67,55.68,55.57,55.57,12500.0,43.1514,43.1591,43.0739,43.0739,12500.0
2011-12-15 11:50:00,55.56,55.57,55.5,55.51,14200.0,43.0661,43.0739,43.0196,43.0274,14200.0
2011-12-15 11:55:00,55.52,55.53,55.48,55.51,16900.0,43.0351,43.0429,43.0041,43.0274,16900.0
2011-12-15 12:00:00,55.52,55.65,55.52,55.62,14000.0,43.0351,43.1359,43.0351,43.1126,14000.0
2011-12-15 12:05:00,55.63,55.64,55.55,55.56,12000.0,43.1204,43.1281,43.0584,43.0661,12000.0
2011-12-15 12:10:00,55.56,55.57,55.5,55.55,8000.0,43.0661,43.0739,43.0196,43.0584,8000.0
2011-12-15 12:15:00,55.55,55.62,55.54,55.57,15900.0,43.0584,43.1126,43.0506,43.0739,15900.0
2011-12-15 12:20:00,55.57,55.65,55.55,55.57,22300.0,43.0739,43.1359,43.0584,43.0739,22300.0
2011-12-15 12:25:00,55.58,55.6,55.56,55.56,10800.0,43.0816,43.0971,43.0661,43.0661,10800.0
2011-12-15 12:30:00,55.58,55.61,55.54,55.55,8000.0,43.0816,43.1049,43.0506,43.0584,8000.0
2011-12-15 12:35:00,55.55,55.59,55.51,55.59,6600.0,43.0584,43.0894,43.0274,43.0894,6600.0
2011-12-15 12:40:00,55.59,55.61,55.54,55.55,16900.0,43.0894,43.1049,43.0506,43.0584,16900.0
2011-12-15 12:45:00,55.54,55.61,55.54,55.57,8000.0,43.0506,43.1049,43.0506,43.0739,8000.0
2011-12-15 12:50:00,55.59,55.59,55.53,55.53,12600.0,43.0894,43.0894,43.0429,43.0429,12600.0
2011-12-15 12:55:00,55.54,55.57,55.53,55.55,6200.0,43.0506,43.0739,43.0429,43.0584,6200.0
2011-12-15 13:00:00,55.58,55.62,55.58,55.59,12900.0,43.0816,43.1126,43.0816,43.0894,12900.0
2011-12-15 13:05:00,55.58,55.62,55.52,55.6,19300.0,43.0816,43.1126,43.0351,43.0971,19300.0
2011-12-15 13:10:00,55.61,55.61,55.52,55.52,10800.0,43.1049,43.1049,43.0351,43.0351,10800.0
2011-12-15 13:15:00,55.52,55.59,55.51,55.58,5800.0,43.0351,43.0894,43.0274,43.0816,5800.0
2011-12-15 13:20:00,55.59,55.6,55.53,55.54,11800.0,43.0894,43.0971,43.0429,43.0506,11800.0
2011-12-15 13:25:00,55.54,55.58,55.53,55.53,7400.0,43.0506,43.0816,43.0429,43.0429,7400.0
2011-12-15 13:30:00,55.53,55.56,55.39,55.44,28800.0,43.0429,43.0661,42.9344,42.9731,28800.0
2011-12-15 13:35:00,55.44,55.46,55.41,55.43,8500.0,42.9731,42.9886,42.9499,42.9654,8500.0
2011-12-15 13:40:00,55.42,55.62,55.4,55.56,22400.0,42.9576,43.1126,42.9421,43.0661,22400.0
2011-12-15 13:45:00,55.57,55.61,55.55,55.6,7000.0,43.0739,43.1049,43.0584,43.0971,7000.0
2011-12-15 13:50:00,55.61,55.61,55.56,55.57,6800.0,43.1049,43.1049,43.0661,43.0739,6800.0
2011-12-15 13:55:00,55.59,55.61,55.56,55.57,13200.0,43.0894,43.1049,43.0661,43.0739,13200.0
2011-12-15 14:00:00,55.58,55.61,55.58,55.6,14700.0,43.0816,43.1049,43.0816,43.0971,14700.0
2011-12-15 14:05:00,55.59,55.61,55.54,55.59,16100.0,43.0894,43.1049,43.0506,43.0894,16100.0
2011-12-15 14:10:00,55.59,55.62,55.54,55.56,17800.0,43.0894,43.1126,43.0506,43.0661,17800.0
2011-12-15 14:15:00,55.59,55.6,55.57,55.6,9500.0,43.0894,43.0971,43.0739,43.0971,9500.0
2011-12-15 14:20:00,55.6,55.61,55.57,55.59,12100.0,43.0971,43.1049,43.0739,43.0894,12100.0
2011-12-15 14:25:00,55.59,55.6,55.5,55.53,17100.0,43.0894,43.0971,43.0196,43.0429,17100.0
2011-12-15 14:30:00,55.53,55.58,55.53,55.56,9700.0,43.0429,43.0816,43.0429,43.0661,9700.0
2011-12-15 14:35:00,55.56,55.61,55.54,55.6,9500.0,43.0661,43.1049,43.0506,43.0971,9500.0
2011-12-15 14:40:00,55.61,55.61,55.57,55.58,12600.0,43.1049,43.1049,43.0739,43.0816,12600.0
2011-12-15 14:45:00,55.6,55.61,55.5,55.52,19400.0,43.0971,43.1049,43.0196,43.0351,19400.0
2011-12-15 14:50:00,55.53,55.54,55.48,55.5,29300.0,43.0429,43.0506,43.0041,43.0196,29300.0
2011-12-15 14:55:00,55.5,55.51,55.44,55.44,35100.0,43.0196,43.0274,42.9731,42.9731,35100.0
2011-12-15 15:00:00,55.46,55.52,55.45,55.5,24000.0,42.9886,43.0351,42.9809,43.0196,24000.0
2011-12-15 15:05:00,55.5,55.51,55.46,55.5,22400.0,43.0196,43.0274,42.9886,43.0196,22400.0
2011-12-15 15:10:00,55.5,55.52,55.46,55.48,33700.0,43.0196,43.0351,42.9886,43.0041,33700.0
2011-12-15 15:15:00,55.49,55.59,55.49,55.55,35600.0,43.0119,43.0894,43.0119,43.0584,35600.0
2011-12-15 15:20:00,55.55,55.55,55.45,55.47,36700.0,43.0584,43.0584,42.9809,42.9964,36700.0
2011-12-15 15:25:00,55.46,55.51,55.44,55.48,30500.0,42.9886,43.0274,42.9731,43.0041,30500.0
2011-12-15 15:30:00,55.48,55.57,55.47,55.55,30900.0,43.0041,43.0739,42.9964,43.0584,30900.0
2011-12-15 15:35:00,55.56,55.58,55.46,55.54,35200.0,43.0661,43.0816,42.9886,43.0506,35200.0
2011-12-15 15:40:00,55.55,55.56,55.42,55.42,37200.0,43.0584,43.0661,42.9576,42.9576,37200.0
2011-12-15 15:45:00,55.41,55.42,55.34,55.4,49800.0,42.9499,42.9576,42.8956,42.9421,49800.0
2011-12-15 15:50:00,55.4,55.41,55.28,55.29,44800.0,42.9421,42.9499,42.8491,42.8568,44800.0
2011-12-15 15:55:00,55.28,55.38,55.26,55.35,91800.0,42.8491,42.9266,42.8336,42.9034,91800.0
2011-12-16 09:30:00,55.78,56.14,55.72,56.03,264400.0,43.2367,43.5157,43.1901,43.4304,264400.0
2011-12-16 09:35:00,56.03,56.23,56.01,56.04,31800.0,43.4304,43.5855,43.4149,43.4382,31800.0
2011-12-16 09:40:00,56.1,56.16,55.86,55.89,35500.0,43.4847,43.5312,43.2987,43.3219,35500.0
2011-12-16 09:45:00,55.87,55.91,55.73,55.75,40900.0,43.3064,43.3374,43.1979,43.2134,40900.0
2011-12-16 09:50:00,55.74,55.87,55.67,55.85,18300.0,43.2057,43.3064,43.1514,43.2909,18300.0
2011-12-16 09:55:00,55.87,55.92,55.81,55.83,37600.0,43.3064,43.3452,43.2599,43.2754,37600.0
2011-12-16 10:00:00,55.81,55.92,55.67,55.91,37100.0,43.2599,43.3452,43.1514,43.3374,37100.0
2011-12-16 10:05:00,55.93,55.98,55.89,55.91,24000.0,43.3529,43.3917,43.3219,43.3374,24000.0
2011-12-16 10:10:00,55.9,55.94,55.85,55.91,17900.0,43.3297,43.3607,43.2909,43.3374,17900.0
2011-12-16 10:15:00,55.97,55.97,55.83,55.86,18500.0,43.3839,43.3839,43.2754,43.2987,18500.0
2011-12-16 10:20:00,55.85,55.86,55.73,55.75,10200.0,43.2909,43.2987,43.1979,43.2134,10200.0
2011-12-16 10:25:00,55.75,55.84,55.71,55.82,13300.0,43.2134,43.2832,43.1824,43.2677,13300.0
2011-12-16 10:30:00,55.82,55.85,55.79,55.82,17600.0,43.2677,43.2909,43.2444,43.2677,17600.0
2011-12-16 10:35:00,55.84,55.87,55.82,55.82,15800.0,43.2832,43.3064,43.2677,43.2677,15800.0
2011-12-16 10:40:00,55.83,55.86,55.81,55.85,13500.0,43.2754,43.2987,43.2599,43.2909,13500.0
2011-12-16 10:45:00,55.85,55.87,55.76,55.76,14800.0,43.2909,43.3064,43.2212,43.2212,14800.0
2011-12-16 10:50:00,55.77,55.82,55.77,55.78,7800.0,43.2289,43.2677,43.2289,43.2367,7800.0
2011-12-16 10:55:00,55.78,55.79,55.72,55.75,9400.0,43.2367,43.2444,43.1901,43.2134,9400.0
2011-12-16 11:00:00,55.77,55.82,55.73,55.75,10200.0,43.2289,43.2677,43.1979,43.2134,10200.0
2011-12-16 11:05:00,55.76,55.77,55.67,55.7,14600.0,43.2212,43.2289,43.1514,43.1746,14600.0
2011-12-16 11:10:00,55.7,55.74,55.7,55.72,11900.0,43.1746,43.2057,43.1746,43.1901,11900.0
2011-12-16 11:15:00,55.72,55.75,55.7,55.74,11700.0,43.1901,43.2134,43.1746,43.2057,11700.0
2011-12-16 11:20:00,55.74,55.78,55.73,55.76,15600.0,43.2057,43.2367,43.1979,43.2212,15600.0
2011-12-16 11:25:00,55.76,55.76,55.67,55.68,11100.0,43.2212,43.2212,43.1514,43.1591,11100.0
2011-12-16 11:30:00,55.68,55.69,55.54,55.54,11500.0,43.1591,43.1669,43.0506,43.0506,11500.0
2011-12-16 11:35:00,55.53,55.6,55.53,55.56,7000.0,43.0429,43.0971,43.0429,43.0661,7000.0
2011-12-16 11:40:00,55.57,55.6,55.54,55.57,25500.0,43.0739,43.0971,43.0506,43.0739,25500.0
2011-12-16 11:45:00,55.56,55.59,55.53,55.53,12200.0,43.0661,43.0894,43.0429,43.0429,12200.0
2011-12-16 11:50:00,55.53,55.58,55.53,55.56,11300.0,43.0429,43.0816,43.0429,43.0661,11300.0
2011-12-16 11:55:00,55.55,55.55,55.36,55.4,12200.0,43.0584,43.0584,42.9111,42.9421,12200.0
2011-12-16 12:00:00,55.38,55.38,55.32,55.38,18600.0,42.9266,42.9266,42.8801,42.9266,18600.0
2011-12-16 12:05:00,55.36,55.37,55.29,55.34,11700.0,42.9111,42.9189,42.8568,42.8956,11700.0
2011-12-16 12:10:00,55.37,55.38,55.32,55.33,7200.0,42.9189,42.9266,42.8801,42.8878,7200.0
2011-12-16 12:15:00,55.31,55.32,55.28,55.28,6500.0,42.8723,42.8801,42.8491,42.8491,6500.0
2011-12-16 12:20:00,55.28,55.28,55.21,55.26,7800.0,42.8491,42.8491,42.7948,42.8336,7800.0
2011-12-16 12:25:00,55.27,55.27,55.17,55.2,8800.0,42.8413,42.8413,42.7638,42.7871,8800.0
2011-12-16 12:30:00,55.2,55.22,55.06,55.07,12700.0,42.7871,42.8026,42.6786,42.6863,12700.0
2011-12-16 12:35:00,55.07,55.1,55.02,55.09,10800.0,42.6863,42.7096,42.6476,42.7018,10800.0
2011-12-16 12:40:00,55.09,55.11,55.03,55.03,19300.0,42.7018,42.7173,42.6553,42.6553,19300.0
2011-12-16 12:45:00,55.02,55.12,55.01,55.12,20200.0,42.6476,42.7251,42.6398,42.7251,20200.0
2011-12-16 12:50:00,55.12,55.21,55.04,55.21,13600.0,42.7251,42.7948,42.6631,42.7948,13600.0
2011-12-16 12:55:00,55.21,55.34,55.21,55.24,28600.0,42.7948,42.8956,42.7948,42.8181,28600.0
2011-12-16 13:00:00,55.24,55.34,55.21,55.31,12300.0,42.8181,42.8956,42.7948,42.8723,12300.0
2011-12-16 13:05:00,55.3,55.31,55.26,55.27,11600.0,42.8646,42.8723,42.8336,42.8413,11600.0
2011-12-16 13:10:00,55.28,55.36,55.28,55.35,12700.0,42.8491,42.9111,42.8491,42.9034,12700.0
2011-12-16 13:15:00,55.34,55.38,55.32,55.37,8800.0,42.8956,42.9266,42.8801,42.9189,8800.0
2011-12-16 13:20:00,55.38,55.49,55.38,55.47,10400.0,42.9266,43.0119,42.9266,42.9964,10400.0
2011-12-16 13:25:00,55.47,55.48,55.46,55.47,19500.0,42.9964,43.0041,42.9886,42.9964,19500.0
2011-12-16 13:30:00,55.48,55.49,55.46,55.48,12300.0,43.0041,43.0119,42.9886,43.0041,12300.0
2011-12-16 13:35:00,55.47,55.47,55.41,55.42,10600.0,42.9964,42.9964,42.9499,42.9576,10600.0
2011-12-16 13:40:00,55.42,55.42,55.32,55.37,10700.0,42.9576,42.9576,42.8801,42.9189,10700.0
2011-12-16 13:45:00,55.36,55.46,55.34,55.44,15000.0,42.9111,42.9886,42.8956,42.9731,15000.0
2011-12-16 13:50:00,55.45,55.49,55.35,55.35,25000.0,42.9809,43.0119,42.9034,42.9034,25000.0
2011-12-16 13:55:00,55.35,55.38,55.25,55.26,19300.0,42.9034,42.9266,42.8258,42.8336,19300.0
2011-12-16 14:00:00,55.25,55.32,55.23,55.26,13100.0,42.8258,42.8801,42.8103,42.8336,13100.0
2011-12-16 14:05:00,55.26,55.28,55.21,55.23,22300.0,42.8336,42.8491,42.7948,42.8103,22300.0
2011-12-16 14:10:00,55.22,55.31,55.18,55.3,15700.0,42.8026,42.8723,42.7716,42.8646,15700.0
2011-12-16 14:15:00,55.31,55.31,55.27,55.28,11000.0,42.8723,42.8723,42.8413,42.8491,11000.0
2011-12-16 14:20:00,55.27,55.31,55.26,55.28,18600.0,42.8413,42.8723,42.8336,42.8491,18600.0
2011-12-16 14:25:00,55.29,55.32,55.27,55.28,18600.0,42.8568,42.8801,42.8413,42.8491,18600.0
2011-12-16 14:30:00,55.27,55.39,55.25,55.37,17900.0,42.8413,42.9344,42.8258,42.9189,17900.0
2011-12-16 14:35:00,55.36,55.41,55.36,55.4,17000.0,42.9111,42.9499,42.9111,42.9421,17000.0
2011-12-16 14:40:00,55.39,55.44,55.37,55.43,13800.0,42.9344,42.9731,42.9189,42.9654,13800.0
2011-12-16 14:45:00,55.44,55.52,55.43,55.47,23800.0,42.9731,43.0351,42.9654,42.9964,23800.0
2011-12-16 14:50:00,55.48,55.52,55.46,55.49,14100.0,43.0041,43.0351,42.9886,43.0119,14100.0
2011-12-16 14:55:00,55.49,55.51,55.45,55.5,21100.0,43.0119,43.0274,42.9809,43.0196,21100.0
2011-12-16 15:00:00,55.5,55.52,55.48,55.49,16800.0,43.0196,43.0351,43.0041,43.0119,16800.0
2011-12-16 15:05:00,55.49,55.53,55.49,55.51,17600.0,43.0119,43.0429,43.0119,43.0274,17600.0
2011-12-16 15:10:00,55.51,55.59,55.51,55.59,23600.0,43.0274,43.0894,43.0274,43.0894,23600.0
2011-12-16 15:15:00,55.59,55.64,55.59,55.61,22200.0,43.0894,43.1281,43.0894,43.1049,22200.0
2011-12-16 15:20:00,55.6,55.65,55.45,55.49,35700.0,43.0971,43.1359,42.9809,43.0119,35700.0
2011-12-16 15:25:00,55.49,55.56,55.49,55.5,31700.0,43.0119,43.0661,43.0119,43.0196,31700.0
2011-12-16 15:30:00,55.49,55.56,55.48,55.52,34600.0,43.0119,43.0661,43.0041,43.0351,34600.0
2011-12-16 15:35:00,55.53,55.6,55.53,55.58,60000.0,43.0429,43.0971,43.0429,43.0816,60000.0
2011-12-16 15:40:00,55.58,55.64,55.49,55.52,59100.0,43.0816,43.1281,43.0119,43.0351,59100.0
2011-12-16 15:45:00,55.51,55.63,55.44,55.63,88800.0,43.0274,43.1204,42.9731,43.1204,88800.0
2011-12-16 15:50:00,55.62,55.67,55.6,55.66,71700.0,43.1126,43.1514,43.0971,43.1436,71700.0
2011-12-16 15:55:00,55.65,55.7,55.61,55.62,125000.0,43.1359,43.1746,43.1049,43.1126,125000.0
2011-12-19 09:30:00,56.02,56.1,55.74,56.09,48400.0,43.4227,43.4847,43.2057,43.4769,48400.0
2011-12-19 09:35:00,56.1,56.28,56.09,56.21,14400.0,43.4847,43.6242,43.4769,43.57,14400.0
2011-12-19 09:40:00,56.23,56.36,56.14,56.28,22800.0,43.5855,43.6862,43.5157,43.6242,22800.0
2011-12-19 09:45:00,56.33,56.35,56.23,56.28,44400.0,43.663,43.6785,43.5855,43.6242,44400.0
2011-12-19 09:50:00,56.28,56.3,56.14,56.21,17700.0,43.6242,43.6397,43.5157,43.57,17700.0
2011-12-19 09:55:00,56.23,56.23,56.13,56.14,24000.0,43.5855,43.5855,43.508,43.5157,24000.0
2011-12-19 10:00:00,56.14,56.14,55.88,55.91,34800.0,43.5157,43.5157,43.3142,43.3374,34800.0
2011-12-19 10:05:00,55.89,55.95,55.88,55.93,11900.0,43.3219,43.3684,43.3142,43.3529,11900.0
2011-12-19 10:10:00,55.91,56.02,55.89,56.0,9600.0,43.3374,43.4227,43.3219,43.4072,9600.0
2011-12-19 10:15:00,56.0,56.02,55.93,55.99,10600.0,43.4072,43.4227,43.3529,43.3994,10600.0
2011-12-19 10:20:00,56.0,56.0,55.81,55.85,30100.0,43.4072,43.4072,43.2599,43.2909,30100.0
2011-12-19 10:25:00,55.85,55.98,55.85,55.94,10200.0,43.2909,43.3917,43.2909,43.3607,10200.0
2011-12-19 10:30:00,55.96,56.08,55.96,56.08,9500.0,43.3762,43.4692,43.3762,43.4692,9500.0
2011-12-19 10:35:00,56.1,56.17,56.07,56.1,13100.0,43.4847,43.539,43.4614,43.4847,13100.0
2011-12-19 10:40:00,56.08,56.08,56.02,56.06,8900.0,43.4692,43.4692,43.4227,43.4537,8900.0
2011-12-19 10:45:00,56.05,56.06,55.93,55.93,13800.0,43.4459,43.4537,43.3529,43.3529,13800.0
2011-12-19 10:50:00,55.93,55.95,55.9,55.92,8700.0,43.3529,43.3684,43.3297,43.3452,8700.0
2011-12-19 10:55:00,55.93,55.95,55.8,55.81,14900.0,43.3529,43.3684,43.2522,43.2599,14900.0
2011-12-19 11:00:00,55.82,55.83,55.57,55.6,18400.0,43.2677,43.2754,43.0739,43.0971,18400.0
2011-12-19 11:05:00,55.59,55.6,55.39,55.43,32500.0,43.0894,43.0971,42.9344,42.9654,32500.0
2011-12-19 11:10:00,55.42,55.48,55.42,55.44,18900.0,42.9576,43.0041,42.9576,42.9731,18900.0
2011-12-19 11:15:00,55.44,55.44,55.29,55.34,32500.0,42.9731,42.9731,42.8568,42.8956,32500.0
2011-12-19 11:20:00,55.36,55.36,55.23,55.25,12500.0,42.9111,42.9111,42.8103,42.8258,12500.0
2011-12-19 11:25:00,55.25,55.36,55.24,55.36,13300.0,42.8258,42.9111,42.8181,42.9111,13300.0
2011-12-19 11:30:00,55.35,55.35,55.22,55.28,15400.0,42.9034,42.9034,42.8026,42.8491,15400.0
2011-12-19 11:35:00,55.3,55.33,55.23,55.23,6900.0,42.8646,42.8878,42.8103,42.8103,6900.0
2011-12-19 11:40:00,55.24,55.25,55.16,55.18,8200.0,42.8181,42.8258,42.7561,42.7716,8200.0
2011-12-19 11:45:00,55.18,55.26,55.15,55.25,10200.0,42.7716,42.8336,42.7483,42.8258,10200.0
2011-12-19 11:50:00,55.25,55.35,55.25,55.33,6500.0,42.8258,42.9034,42.8258,42.8878,6500.0
2011-12-19 11:55:00,55.34,55.36,55.31,55.31,6000.0,42.8956,42.9111,42.8723,42.8723,6000.0
2011-12-19 12:00:00,55.3,55.44,55.27,55.41,13400.0,42.8646,42.9731,42.8413,42.9499,13400.0
2011-12-19 12:05:00,55.4,55.43,55.39,55.43,5700.0,42.9421,42.9654,42.9344,42.9654,5700.0
2011-12-19 12:10:00,55.44,55.46,55.35,55.36,11200.0,42.9731,42.9886,42.9034,42.9111,11200.0
2011-12-19 12:15:00,55.35,55.36,55.31,55.31,16000.0,42.9034,42.9111,42.8723,42.8723,16000.0
2011-12-19 12:20:00,55.32,55.34,55.27,55.27,14500.0,42.8801,42.8956,42.8413,42.8413,14500.0
2011-12-19 12:25:00,55.27,55.3,55.26,55.29,7100.0,42.8413,42.8646,42.8336,42.8568,7100.0
2011-12-19 12:30:00,55.29,55.29,55.26,55.27,7100.0,42.8568,42.8568,42.8336,42.8413,7100.0
2011-12-19 12:35:00,55.27,55.28,55.2,55.26,9600.0,42.8413,42.8491,42.7871,42.8336,9600.0
2011-12-19 12:40:00,55.27,55.28,55.24,55.25,7000.0,42.8413,42.8491,42.8181,42.8258,7000.0
2011-12-19 12:45:00,55.27,55.35,55.26,55.34,7100.0,42.8413,42.9034,42.8336,42.8956,7100.0
2011-12-19 12:50:00,55.34,55.41,55.34,55.41,5800.0,42.8956,42.9499,42.8956,42.9499,5800.0
2011-12-19 12:55:00,55.4,55.44,55.4,55.44,3500.0,42.9421,42.9731,42.9421,42.9731,3500.0
2011-12-19 13:00:00,55.45,55.46,55.41,55.43,5900.0,42.9809,42.9886,42.9499,42.9654,5900.0
2011-12-19 13:05:00,55.43,55.45,55.42,55.45,4100.0,42.9654,42.9809,42.9576,42.9809,4100.0
2011-12-19 13:10:00,55.45,55.46,55.41,55.41,7800.0,42.9809,42.9886,42.9499,42.9499,7800.0
2011-12-19 13:15:00,55.39,55.39,55.34,55.36,6900.0,42.9344,42.9344,42.8956,42.9111,6900.0
2011-12-19 13:20:00,55.37,55.41,55.34,55.41,6500.0,42.9189,42.9499,42.8956,42.9499,6500.0
2011-12-19 13:25:00,55.41,55.44,55.4,55.42,6100.0,42.9499,42.9731,42.9421,42.9576,6100.0
2011-12-19 13:30:00,55.42,55.48,55.42,55.46,9600.0,42.9576,43.0041,42.9576,42.9886,9600.0
2011-12-19 13:35:00,55.44,55.44,55.36,55.39,14400.0,42.9731,42.9731,42.9111,42.9344,14400.0
2011-12-19 13:40:00,55.41,55.48,55.4,55.47,9000.0,42.9499,43.0041,42.9421,42.9964,9000.0
2011-12-19 13:45:00,55.47,55.53,55.47,55.52,10100.0,42.9964,43.0429,42.9964,43.0351,10100.0
2011-12-19 13:50:00,55.52,55.65,55.52,55.65,13200.0,43.0351,43.1359,43.0351,43.1359,13200.0
2011-12-19 13:55:00,55.65,55.65,55.58,55.6,6700.0,43.1359,43.1359,43.0816,43.0971,6700.0
2011-12-19 14:00:00,55.59,55.63,55.54,55.57,7000.0,43.0894,43.1204,43.0506,43.0739,7000.0
2011-12-19 14:05:00,55.58,55.6,55.56,55.6,6000.0,43.0816,43.0971,43.0661,43.0971,6000.0
2011-12-19 14:10:00,55.6,55.6,55.58,55.58,7300.0,43.0971,43.0971,43.0816,43.0816,7300.0
2011-12-19 14:15:00,55.58,55.62,55.5,55.5,7100.0,43.0816,43.1126,43.0196,43.0196,7100.0
2011-12-19 14:20:00,55.51,55.52,55.46,55.48,7700.0,43.0274,43.0351,42.9886,43.0041,7700.0
2011-12-19 14:25:00,55.49,55.56,55.49,55.53,10500.0,43.0119,43.0661,43.0119,43.0429,10500.0
2011-12-19 14:30:00,55.53,55.55,55.5,55.53,13000.0,43.0429,43.0584,43.0196,43.0429,13000.0
2011-12-19 14:35:00,55.52,55.53,55.47,55.53,13200.0,43.0351,43.0429,42.9964,43.0429,13200.0
2011-12-19 14:40:00,55.53,55.55,55.51,55.54,9200.0,43.0429,43.0584,43.0274,43.0506,9200.0
2011-12-19 14:45:00,55.55,55.55,55.48,55.49,8800.0,43.0584,43.0584,43.0041,43.0119,8800.0
2011-12-19 14:50:00,55.49,55.54,55.48,55.53,9700.0,43.0119,43.0506,43.0041,43.0429,9700.0
2011-12-19 14:55:00,55.54,55.61,55.52,55.59,10900.0,43.0506,43.1049,43.0351,43.0894,10900.0
2011-12-19 15:00:00,55.6,55.6,55.31,55.33,19500.0,43.0971,43.0971,42.8723,42.8878,19500.0
2011-12-19 15:05:00,55.33,55.41,55.26,55.28,15800.0,42.8878,42.9499,42.8336,42.8491,15800.0
2011-12-19 15:10:00,55.29,55.33,55.27,55.27,14400.0,42.8568,42.8878,42.8413,42.8413,14400.0
2011-12-19 15:15:00,55.27,55.37,55.24,55.37,19200.0,42.8413,42.9189,42.8181,42.9189,19200.0
2011-12-19 15:20:00,55.37,55.37,55.27,55.32,16700.0,42.9189,42.9189,42.8413,42.8801,16700.0
2011-12-19 15:25:00,55.31,55.33,55.21,55.23,19200.0,42.8723,42.8878,42.7948,42.8103,19200.0
2011-12-19 15:30:00,55.23,55.28,55.22,55.25,21100.0,42.8103,42.8491,42.8026,42.8258,21100.0
2011-12-19 15:35:00,55.24,55.28,55.22,55.25,20800.0,42.8181,42.8491,42.8026,42.8258,20800.0
2011-12-19 15:40:00,55.23,55.25,55.12,55.18,25500.0,42.8103,42.8258,42.7251,42.7716,25500.0
2011-12-19 15:45:00,55.18,55.19,55.07,55.07,30200.0,42.7716,42.7793,42.6863,42.6863,30200.0
2011-12-19 15:50:00,55.07,55.14,55.04,55.09,41600.0,42.6863,42.7406,42.6631,42.7018,41600.0
2011-12-19 15:55:00,55.09,55.19,55.09,55.16,47900.0,42.7018,42.7793,42.7018,42.7561,47900.0
2011-12-20 09:30:00,55.91,56.24,55.91,56.18,19900.0,43.3374,43.5932,43.3374,43.5467,19900.0
2011-12-20 09:35:00,56.2,56.89,56.17,56.84,27000.0,43.5622,44.097,43.539,44.0583,27000.0
2011-12-20 09:40:00,56.87,56.95,56.77,56.78,49900.0,44.0815,44.1436,44.004,44.0118,49900.0
2011-12-20 09:45:00,56.72,56.8,56.66,56.69,18400.0,43.9653,44.0273,43.9188,43.942,18400.0
2011-12-20 09:50:00,56.69,56.81,56.69,56.8,11900.0,43.942,44.035,43.942,44.0273,11900.0
2011-12-20 09:55:00,56.82,56.86,56.77,56.83,26800.0,44.0428,44.0738,44.004,44.0505,26800.0
2011-12-20 10:00:00,56.84,56.85,56.71,56.78,17300.0,44.0583,44.066,43.9575,44.0118,17300.0
2011-12-20 10:05:00,56.8,56.82,56.73,56.8,15900.0,44.0273,44.0428,43.973,44.0273,15900.0
2011-12-20 10:10:00,56.79,56.82,56.74,56.75,13000.0,44.0195,44.0428,43.9808,43.9885,13000.0
2011-12-20 10:15:00,56.76,56.78,56.72,56.72,11800.0,43.9963,44.0118,43.9653,43.9653,11800.0
2011-12-20 10:20:00,56.72,56.76,56.7,56.76,4400.0,43.9653,43.9963,43.9498,43.9963,4400.0
2011-12-20 10:25:00,56.76,56.95,56.76,56.89,41500.0,43.9963,44.1436,43.9963,44.097,41500.0
2011-12-20 10:30:00,56.9,56.94,56.87,56.91,22700.0,44.1048,44.1358,44.0815,44.1126,22700.0
2011-12-20 10:35:00,56.9,56.9,56.81,56.81,14700.0,44.1048,44.1048,44.035,44.035,14700.0
2011-12-20 10:40:00,56.82,56.85,56.72,56.78,12800.0,44.0428,44.066,43.9653,44.0118,12800.0
2011-12-20 10:45:00,56.8,56.82,56.78,56.79,11700.0,44.0273,44.0428,44.0118,44.0195,11700.0
2011-12-20 10:50:00,56.8,56.82,56.79,56.8,18000.0,44.0273,44.0428,44.0195,44.0273,18000.0
2011-12-20 10:55:00,56.8,56.83,56.73,56.8,39800.0,44.0273,44.0505,43.973,44.0273,39800.0
2011-12-20 11:00:00,56.8,56.85,56.77,56.84,16400.0,44.0273,44.066,44.004,44.0583,16400.0
2011-12-20 11:05:00,56.86,56.88,56.81,56.82,12200.0,44.0738,44.0893,44.035,44.0428,12200.0
2011-12-20 11:10:00,56.83,56.86,56.82,56.82,11200.0,44.0505,44.0738,44.0428,44.0428,11200.0
2011-12-20 11:15:00,56.83,56.87,56.83,56.84,9100.0,44.0505,44.0815,44.0505,44.0583,9100.0
2011-12-20 11:20:00,56.85,56.86,56.77,56.8,10700.0,44.066,44.0738,44.004,44.0273,10700.0
2011-12-20 11:25:00,56.79,56.82,56.75,56.78,18300.0,44.0195,44.0428,43.9885,44.0118,18300.0
2011-12-20 11:30:00,56.8,56.82,56.75,56.75,16800.0,44.0273,44.0428,43.9885,43.9885,16800.0
2011-12-20 11:35:00,56.79,56.82,56.75,56.8,26700.0,44.0195,44.0428,43.9885,44.0273,26700.0
2011-12-20 11:40:00,56.8,56.82,56.78,56.79,7800.0,44.0273,44.0428,44.0118,44.0195,7800.0
2011-12-20 11:45:00,56.8,56.83,56.74,56.82,37300.0,44.0273,44.0505,43.9808,44.0428,37300.0
2011-12-20 11:50:00,56.83,56.88,56.74,56.79,14600.0,44.0505,44.0893,43.9808,44.0195,14600.0
2011-12-20 11:55:00,56.8,56.82,56.75,56.79,7400.0,44.0273,44.0428,43.9885,44.0195,7400.0
2011-12-20 12:00:00,56.79,56.8,56.71,56.72,5000.0,44.0195,44.0273,43.9575,43.9653,5000.0
2011-12-20 12:05:00,56.73,56.76,56.69,56.74,7700.0,43.973,43.9963,43.942,43.9808,7700.0
2011-12-20 12:10:00,56.72,56.76,56.71,56.74,9800.0,43.9653,43.9963,43.9575,43.9808,9800.0
2011-12-20 12:15:00,56.73,56.79,56.73,56.79,6600.0,43.973,44.0195,43.973,44.0195,6600.0
2011-12-20 12:20:00,56.79,56.82,56.79,56.79,9000.0,44.0195,44.0428,44.0195,44.0195,9000.0
2011-12-20 12:25:00,56.78,56.82,56.78,56.8,4600.0,44.0118,44.0428,44.0118,44.0273,4600.0
2011-12-20 12:30:00,56.79,56.79,56.75,56.75,5100.0,44.0195,44.0195,43.9885,43.9885,5100.0
2011-12-20 12:35:00,56.74,56.75,56.72,56.74,6100.0,43.9808,43.9885,43.9653,43.9808,6100.0
2011-12-20 12:40:00,56.73,56.8,56.73,56.79,8800.0,43.973,44.0273,43.973,44.0195,8800.0
2011-12-20 12:45:00,56.8,56.81,56.78,56.8,9000.0,44.0273,44.035,44.0118,44.0273,9000.0
2011-12-20 12:50:00,56.8,56.84,56.77,56.8,21700.0,44.0273,44.0583,44.004,44.0273,21700.0
2011-12-20 12:55:00,56.79,56.79,56.73,56.78,6600.0,44.0195,44.0195,43.973,44.0118,6600.0
2011-12-20 13:00:00,56.78,56.9,56.78,56.88,10900.0,44.0118,44.1048,44.0118,44.0893,10900.0
2011-12-20 13:05:00,56.87,56.94,56.83,56.94,9900.0,44.0815,44.1358,44.0505,44.1358,9900.0
2011-12-20 13:10:00,56.93,56.95,56.86,56.88,10100.0,44.1281,44.1436,44.0738,44.0893,10100.0
2011-12-20 13:15:00,56.88,56.91,56.8,56.8,10100.0,44.0893,44.1126,44.0273,44.0273,10100.0
2011-12-20 13:20:00,56.8,56.85,56.8,56.8,12100.0,44.0273,44.066,44.0273,44.0273,12100.0
2011-12-20 13:25:00,56.79,56.83,56.77,56.8,25600.0,44.0195,44.0505,44.004,44.0273,25600.0
2011-12-20 13:30:00,56.78,56.8,56.76,56.79,8500.0,44.0118,44.0273,43.9963,44.0195,8500.0
2011-12-20 13:35:00,56.79,56.83,56.77,56.79,17400.0,44.0195,44.0505,44.004,44.0195,17400.0
2011-12-20 13:40:00,56.79,56.8,56.77,56.8,7400.0,44.0195,44.0273,44.004,44.0273,7400.0
2011-12-20 13:45:00,56.8,56.8,56.75,56.78,6600.0,44.0273,44.0273,43.9885,44.0118,6600.0
2011-12-20 13:50:00,56.79,56.82,56.78,56.78,10600.0,44.0195,44.0428,44.0118,44.0118,10600.0
2011-12-20 13:55:00,56.77,56.79,56.76,56.76,8300.0,44.004,44.0195,43.9963,43.9963,8300.0
2011-12-20 14:00:00,56.77,56.8,56.72,56.73,13900.0,44.004,44.0273,43.9653,43.973,13900.0
2011-12-20 14:05:00,56.73,56.74,56.69,56.73,8600.0,43.973,43.9808,43.942,43.973,8600.0
2011-12-20 14:10:00,56.75,56.78,56.73,56.76,6700.0,43.9885,44.0118,43.973,43.9963,6700.0
2011-12-20 14:15:00,56.78,56.8,56.77,56.78,7400.0,44.0118,44.0273,44.004,44.0118,7400.0
2011-12-20 14:20:00,56.79,56.81,56.77,56.79,7700.0,44.0195,44.035,44.004,44.0195,7700.0
2011-12-20 14:25:00,56.79,56.81,56.78,56.79,13200.0,44.0195,44.035,44.0118,44.0195,13200.0
2011-12-20 14:30:00,56.79,56.81,56.77,56.8,16200.0,44.0195,44.035,44.004,44.0273,16200.0
2011-12-20 14:35:00,56.8,56.81,56.77,56.77,7400.0,44.0273,44.035,44.004,44.004,7400.0
2011-12-20 14:40:00,56.76,56.83,56.76,56.8,45200.0,43.9963,44.0505,43.9963,44.0273,45200.0
2011-12-20 14:45:00,56.8,56.81,56.71,56.76,17100.0,44.0273,44.035,43.9575,43.9963,17100.0
2011-12-20 14:50:00,56.78,56.85,56.78,56.81,11100.0,44.0118,44.066,44.0118,44.035,11100.0
2011-12-20 14:55:00,56.82,56.87,56.78,56.79,25400.0,44.0428,44.0815,44.0118,44.0195,25400.0
2011-12-20 15:00:00,56.79,56.84,56.79,56.79,12100.0,44.0195,44.0583,44.0195,44.0195,12100.0
2011-12-20 15:05:00,56.79,56.83,56.77,56.8,24400.0,44.0195,44.0505,44.004,44.0273,24400.0
2011-12-20 15:10:00,56.8,56.82,56.78,56.8,10200.0,44.0273,44.0428,44.0118,44.0273,10200.0
2011-12-20 15:15:00,56.81,56.82,56.77,56.77,37400.0,44.035,44.0428,44.004,44.004,37400.0
2011-12-20 15:20:00,56.77,56.81,56.74,56.79,17000.0,44.004,44.035,43.9808,44.0195,17000.0
2011-12-20 15:25:00,56.79,56.81,56.78,56.8,25100.0,44.0195,44.035,44.0118,44.0273,25100.0
2011-12-20 15:30:00,56.8,56.81,56.73,56.77,26600.0,44.0273,44.035,43.973,44.004,26600.0
2011-12-20 15:35:00,56.76,56.81,56.72,56.81,32600.0,43.9963,44.035,43.9653,44.035,32600.0
2011-12-20 15:40:00,56.8,56.91,56.76,56.82,40600.0,44.0273,44.1126,43.9963,44.0428,40600.0
2011-12-20 15:45:00,56.83,56.87,56.78,56.79,52300.0,44.0505,44.0815,44.0118,44.0195,52300.0
2011-12-20 15:50:00,56.78,56.82,56.77,56.8,45600.0,44.0118,44.0428,44.004,44.0273,45600.0
2011-12-20 15:55:00,56.81,56.86,56.74,56.74,124500.0,44.035,44.0738,43.9808,43.9808,124500.0
2011-12-21 09:30:00,56.91,57.1,56.59,56.59,32200.0,44.1126,44.2598,43.8645,43.8645,32200.0
2011-12-21 09:35:00,56.61,56.84,56.55,56.84,9300.0,43.88,44.0583,43.8335,44.0583,9300.0
2011-12-21 09:40:00,56.8,56.88,56.6,56.67,11500.0,44.0273,44.0893,43.8723,43.9265,11500.0
2011-12-21 09:45:00,56.68,56.98,56.66,56.77,19400.0,43.9343,44.1668,43.9188,44.004,19400.0
2011-12-21 09:50:00,56.76,56.85,56.73,56.83,8500.0,43.9963,44.066,43.973,44.0505,8500.0
2011-12-21 09:55:00,56.84,56.91,56.79,56.91,11500.0,44.0583,44.1126,44.0195,44.1126,11500.0
2011-12-21 10:00:00,56.91,56.91,56.68,56.69,31000.0,44.1126,44.1126,43.9343,43.942,31000.0
2011-12-21 10:05:00,56.68,56.7,56.65,56.65,14000.0,43.9343,43.9498,43.911,43.911,14000.0
2011-12-21 10:10:00,56.65,56.76,56.65,56.7,22500.0,43.911,43.9963,43.911,43.9498,22500.0
2011-12-21 10:15:00,56.7,56.71,56.64,56.7,14900.0,43.9498,43.9575,43.9033,43.9498,14900.0
2011-12-21 10:20:00,56.7,56.94,56.7,56.9,10700.0,43.9498,44.1358,43.9498,44.1048,10700.0
2011-12-21 10:25:00,56.9,56.97,56.83,56.87,14600.0,44.1048,44.1591,44.0505,44.0815,14600.0
2011-12-21 10:30:00,56.88,56.98,56.87,56.91,24500.0,44.0893,44.1668,44.0815,44.1126,24500.0
2011-12-21 10:35:00,56.9,56.91,56.87,56.9,41100.0,44.1048,44.1126,44.0815,44.1048,41100.0
2011-12-21 10:40:00,56.91,56.92,56.87,56.89,25800.0,44.1126,44.1203,44.0815,44.097,25800.0
2011-12-21 10:45:00,56.9,57.0,56.9,56.97,14500.0,44.1048,44.1823,44.1048,44.1591,14500.0
2011-12-21 10:50:00,56.96,56.96,56.86,56.93,14000.0,44.1513,44.1513,44.0738,44.1281,14000.0
2011-12-21 10:55:00,56.93,56.96,56.86,56.91,14000.0,44.1281,44.1513,44.0738,44.1126,14000.0
2011-12-21 11:00:00,56.91,56.92,56.84,56.87,10900.0,44.1126,44.1203,44.0583,44.0815,10900.0
2011-12-21 11:05:00,56.88,56.89,56.82,56.88,16200.0,44.0893,44.097,44.0428,44.0893,16200.0
2011-12-21 11:10:00,56.89,56.96,56.83,56.83,33700.0,44.097,44.1513,44.0505,44.0505,33700.0
2011-12-21 11:15:00,56.8,56.8,56.67,56.7,30700.0,44.0273,44.0273,43.9265,43.9498,30700.0
2011-12-21 11:20:00,56.69,56.69,56.58,56.58,29400.0,43.942,43.942,43.8568,43.8568,29400.0
2011-12-21 11:25:00,56.58,56.61,56.56,56.58,11200.0,43.8568,43.88,43.8413,43.8568,11200.0
2011-12-21 11:30:00,56.6,56.62,56.57,56.57,14000.0,43.8723,43.8878,43.849,43.849,14000.0
2011-12-21 11:35:00,56.57,56.62,56.57,56.61,8800.0,43.849,43.8878,43.849,43.88,8800.0
2011-12-21 11:40:00,56.62,56.74,56.58,56.73,40500.0,43.8878,43.9808,43.8568,43.973,40500.0
2011-12-21 11:45:00,56.74,56.86,56.74,56.84,10300.0,43.9808,44.0738,43.9808,44.0583,10300.0
2011-12-21 11:50:00,56.84,56.89,56.84,56.85,9600.0,44.0583,44.097,44.0583,44.066,9600.0
2011-12-21 11:55:00,56.84,56.9,56.82,56.88,11700.0,44.0583,44.1048,44.0428,44.0893,11700.0
2011-12-21 12:00:00,56.9,56.96,56.89,56.96,9900.0,44.1048,44.1513,44.097,44.1513,9900.0
2011-12-21 12:05:00,56.97,56.99,56.77,56.79,13800.0,44.1591,44.1746,44.004,44.0195,13800.0
2011-12-21 12:10:00,56.77,56.81,56.75,56.78,5800.0,44.004,44.035,43.9885,44.0118,5800.0
2011-12-21 12:15:00,56.78,56.86,56.76,56.86,5100.0,44.0118,44.0738,43.9963,44.0738,5100.0
2011-12-21 12:20:00,56.87,56.89,56.81,56.81,6800.0,44.0815,44.097,44.035,44.035,6800.0
2011-12-21 12:25:00,56.8,56.81,56.74,56.76,5800.0,44.0273,44.035,43.9808,43.9963,5800.0
2011-12-21 12:30:00,56.81,56.85,56.8,56.83,4200.0,44.035,44.066,44.0273,44.0505,4200.0
2011-12-21 12:35:00,56.84,57.0,56.84,57.0,6900.0,44.0583,44.1823,44.0583,44.1823,6900.0
2011-12-21 12:40:00,56.99,57.01,56.96,56.96,6200.0,44.1746,44.1901,44.1513,44.1513,6200.0
2011-12-21 12:45:00,56.96,57.02,56.95,56.99,10300.0,44.1513,44.1978,44.1436,44.1746,10300.0
2011-12-21 12:50:00,56.99,57.0,56.98,56.98,6600.0,44.1746,44.1823,44.1668,44.1668,6600.0
2011-12-21 12:55:00,56.97,57.01,56.97,57.0,26400.0,44.1591,44.1901,44.1591,44.1823,26400.0
2011-12-21 13:00:00,56.98,57.02,56.96,56.98,21700.0,44.1668,44.1978,44.1513,44.1668,21700.0
2011-12-21 13:05:00,56.98,57.01,56.98,56.98,5400.0,44.1668,44.1901,44.1668,44.1668,5400.0
2011-12-21 13:10:00,56.99,57.01,56.98,56.99,8700.0,44.1746,44.1901,44.1668,44.1746,8700.0
2011-12-21 13:15:00,56.98,57.0,56.98,56.99,5800.0,44.1668,44.1823,44.1668,44.1746,5800.0
2011-12-21 13:20:00,57.0,57.01,56.98,56.99,7000.0,44.1823,44.1901,44.1668,44.1746,7000.0
2011-12-21 13:25:00,56.99,57.0,56.98,57.0,4900.0,44.1746,44.1823,44.1668,44.1823,4900.0
2011-12-21 13:30:00,57.0,57.0,56.98,56.99,6600.0,44.1823,44.1823,44.1668,44.1746,6600.0
2011-12-21 13:35:00,57.0,57.02,56.99,57.0,30800.0,44.1823,44.1978,44.1746,44.1823,30800.0
2011-12-21 13:40:00,57.0,57.0,56.91,56.91,6800.0,44.1823,44.1823,44.1126,44.1126,6800.0
2011-12-21 13:45:00,56.92,57.0,56.92,56.99,4200.0,44.1203,44.1823,44.1203,44.1746,4200.0
2011-12-21 13:50:00,56.99,57.07,56.99,57.0,41300.0,44.1746,44.2366,44.1746,44.1823,41300.0
2011-12-21 13:55:00,56.99,57.01,56.98,57.0,19200.0,44.1746,44.1901,44.1668,44.1823,19200.0
2011-12-21 14:00:00,57.0,57.03,56.97,56.98,30200.0,44.1823,44.2056,44.1591,44.1668,30200.0
2011-12-21 14:05:00,56.98,57.07,56.93,57.0,92200.0,44.1668,44.2366,44.1281,44.1823,92200.0
2011-12-21 14:10:00,56.98,57.01,56.97,56.99,13200.0,44.1668,44.1901,44.1591,44.1746,13200.0
2011-12-21 14:15:00,57.0,57.0,56.96,56.98,14400.0,44.1823,44.1823,44.1513,44.1668,14400.0
2011-12-21 14:20:00,56.99,57.01,56.97,56.97,21500.0,44.1746,44.1901,44.1591,44.1591,21500.0
2011-12-21 14:25:00,56.97,56.99,56.94,56.94,15500.0,44.1591,44.1746,44.1358,44.1358,15500.0
2011-12-21 14:30:00,56.94,56.98,56.91,56.93,13800.0,44.1358,44.1668,44.1126,44.1281,13800.0
2011-12-21 14:35:00,56.94,57.01,56.94,56.99,27500.0,44.1358,44.1901,44.1358,44.1746,27500.0
2011-12-21 14:40:00,57.0,57.02,56.98,56.99,48100.0,44.1823,44.1978,44.1668,44.1746,48100.0
2011-12-21 14:45:00,57.0,57.01,56.99,56.99,39400.0,44.1823,44.1901,44.1746,44.1746,39400.0
2011-12-21 14:50:00,57.0,57.01,56.99,56.99,29200.0,44.1823,44.1901,44.1746,44.1746,29200.0
2011-12-21 14:55:00,57.0,57.02,56.98,57.0,25500.0,44.1823,44.1978,44.1668,44.1823,25500.0
2011-12-21 15:00:00,56.99,57.0,56.96,56.99,22500.0,44.1746,44.1823,44.1513,44.1746,22500.0
2011-12-21 15:05:00,56.99,57.0,56.95,56.99,24200.0,44.1746,44.1823,44.1436,44.1746,24200.0
2011-12-21 15:10:00,57.0,57.15,56.99,57.12,23900.0,44.1823,44.2986,44.1746,44.2753,23900.0
2011-12-21 15:15:00,57.12,57.23,57.11,57.2,19200.0,44.2753,44.3606,44.2676,44.3373,19200.0
2011-12-21 15:20:00,57.19,57.23,57.16,57.17,19800.0,44.3296,44.3606,44.3063,44.3141,19800.0
2011-12-21 15:25:00,57.17,57.21,57.16,57.19,20400.0,44.3141,44.3451,44.3063,44.3296,20400.0
2011-12-21 15:30:00,57.19,57.34,57.19,57.27,25700.0,44.3296,44.4459,44.3296,44.3916,25700.0
2011-12-21 15:35:00,57.27,57.36,57.27,57.28,35600.0,44.3916,44.4614,44.3916,44.3993,35600.0
2011-12-21 15:40:00,57.28,57.28,57.17,57.2,32500.0,44.3993,44.3993,44.3141,44.3373,32500.0
2011-12-21 15:45:00,57.2,57.2,57.07,57.12,36700.0,44.3373,44.3373,44.2366,44.2753,36700.0
2011-12-21 15:50:00,57.13,57.17,57.04,57.16,30900.0,44.2831,44.3141,44.2133,44.3063,30900.0
2011-12-21 15:55:00,57.15,57.2,57.09,57.1,231600.0,44.2986,44.3373,44.2521,44.2598,231600.0
2011-12-22 09:30:00,57.09,57.28,57.02,57.11,41600.0,44.2521,44.3993,44.1978,44.2676,41600.0
2011-12-22 09:35:00,57.11,57.27,57.07,57.16,28700.0,44.2676,44.3916,44.2366,44.3063,28700.0
2011-12-22 09:40:00,57.16,57.29,57.16,57.24,42600.0,44.3063,44.4071,44.3063,44.3683,42600.0
2011-12-22 09:45:00,57.24,57.42,57.24,57.41,24600.0,44.3683,44.5079,44.3683,44.5001,24600.0
2011-12-22 09:50:00,57.41,57.46,57.38,57.42,16600.0,44.5001,44.5389,44.4769,44.5079,16600.0
2011-12-22 09:55:00,57.42,57.48,57.37,57.4,10500.0,44.5079,44.5544,44.4691,44.4924,10500.0
2011-12-22 10:00:00,57.4,57.5,57.31,57.36,22000.0,44.4924,44.5699,44.4226,44.4614,22000.0
2011-12-22 10:05:00,57.35,57.36,57.28,57.32,8300.0,44.4536,44.4614,44.3993,44.4304,8300.0
2011-12-22 10:10:00,57.32,57.47,57.32,57.4,13100.0,44.4304,44.5466,44.4304,44.4924,13100.0
2011-12-22 10:15:00,57.4,57.51,57.39,57.39,18300.0,44.4924,44.5776,44.4846,44.4846,18300.0
2011-12-22 10:20:00,57.4,57.42,57.34,57.35,10100.0,44.4924,44.5079,44.4459,44.4536,10100.0
2011-12-22 10:25:00,57.35,57.46,57.35,57.41,14400.0,44.4536,44.5389,44.4536,44.5001,14400.0
2011-12-22 10:30:00,57.42,57.53,57.41,57.48,11700.0,44.5079,44.5931,44.5001,44.5544,11700.0
2011-12-22 10:35:00,57.48,57.48,57.38,57.4,16300.0,44.5544,44.5544,44.4769,44.4924,16300.0
2011-12-22 10:40:00,57.4,57.41,57.34,57.34,11000.0,44.4924,44.5001,44.4459,44.4459,11000.0
2011-12-22 10:45:00,57.34,57.41,57.3,57.32,18200.0,44.4459,44.5001,44.4149,44.4304,18200.0
2011-12-22 10:50:00,57.32,57.36,57.32,57.36,15500.0,44.4304,44.4614,44.4304,44.4614,15500.0
2011-12-22 10:55:00,57.35,57.42,57.34,57.37,39600.0,44.4536,44.5079,44.4459,44.4691,39600.0
2011-12-22 11:00:00,57.35,57.48,57.34,57.43,21700.0,44.4536,44.5544,44.4459,44.5156,21700.0
2011-12-22 11:05:00,57.43,57.46,57.36,57.38,20700.0,44.5156,44.5389,44.4614,44.4769,20700.0
2011-12-22 11:10:00,57.38,57.42,57.35,57.35,21000.0,44.4769,44.5079,44.4536,44.4536,21000.0
2011-12-22 11:15:00,57.36,57.37,57.31,57.37,26100.0,44.4614,44.4691,44.4226,44.4691,26100.0
2011-12-22 11:20:00,57.38,57.4,57.28,57.28,37100.0,44.4769,44.4924,44.3993,44.3993,37100.0
2011-12-22 11:25:00,57.3,57.33,57.27,57.33,8900.0,44.4149,44.4381,44.3916,44.4381,8900.0
2011-12-22 11:30:00,57.34,57.36,57.31,57.35,13600.0,44.4459,44.4614,44.4226,44.4536,13600.0
2011-12-22 11:35:00,57.34,57.48,57.33,57.47,9000.0,44.4459,44.5544,44.4381,44.5466,9000.0
2011-12-22 11:40:00,57.46,57.53,57.46,57.53,3200.0,44.5389,44.5931,44.5389,44.5931,3200.0
2011-12-22 11:45:00,57.52,57.53,57.48,57.51,10100.0,44.5854,44.5931,44.5544,44.5776,10100.0
2011-12-22 11:50:00,57.51,57.52,57.47,57.49,10600.0,44.5776,44.5854,44.5466,44.5621,10600.0
2011-12-22 11:55:00,57.49,57.5,57.44,57.48,14800.0,44.5621,44.5699,44.5234,44.5544,14800.0
2011-12-22 12:00:00,57.47,57.52,57.47,57.52,7300.0,44.5466,44.5854,44.5466,44.5854,7300.0
2011-12-22 12:05:00,57.51,57.53,57.49,57.53,6100.0,44.5776,44.5931,44.5621,44.5931,6100.0
2011-12-22 12:10:00,57.53,57.54,57.49,57.53,8700.0,44.5931,44.6009,44.5621,44.5931,8700.0
2011-12-22 12:15:00,57.53,57.57,57.52,57.53,8800.0,44.5931,44.6241,44.5854,44.5931,8800.0
2011-12-22 12:20:00,57.51,57.59,57.51,57.58,9100.0,44.5776,44.6396,44.5776,44.6319,9100.0
2011-12-22 12:25:00,57.58,57.67,57.58,57.67,8700.0,44.6319,44.7016,44.6319,44.7016,8700.0
2011-12-22 12:30:00,57.68,57.68,57.63,57.66,6500.0,44.7094,44.7094,44.6706,44.6939,6500.0
2011-12-22 12:35:00,57.66,57.7,57.63,57.7,10600.0,44.6939,44.7249,44.6706,44.7249,10600.0
2011-12-22 12:40:00,57.69,57.75,57.68,57.71,15500.0,44.7172,44.7637,44.7094,44.7327,15500.0
2011-12-22 12:45:00,57.72,57.72,57.51,57.53,20400.0,44.7404,44.7404,44.5776,44.5931,20400.0
2011-12-22 12:50:00,57.54,57.55,57.51,57.51,21800.0,44.6009,44.6086,44.5776,44.5776,21800.0
2011-12-22 12:55:00,57.52,57.53,57.39,57.39,29000.0,44.5854,44.5931,44.4846,44.4846,29000.0
2011-12-22 13:00:00,57.4,57.48,57.4,57.48,17200.0,44.4924,44.5544,44.4924,44.5544,17200.0
2011-12-22 13:05:00,57.49,57.51,57.46,57.46,11900.0,44.5621,44.5776,44.5389,44.5389,11900.0
2011-12-22 13:10:00,57.46,57.56,57.46,57.55,7300.0,44.5389,44.6164,44.5389,44.6086,7300.0
2011-12-22 13:15:00,57.57,57.63,57.56,57.59,11600.0,44.6241,44.6706,44.6164,44.6396,11600.0
2011-12-22 13:20:00,57.58,57.64,57.55,57.57,14000.0,44.6319,44.6784,44.6086,44.6241,14000.0
2011-12-22 13:25:00,57.57,57.67,57.53,57.57,26300.0,44.6241,44.7016,44.5931,44.6241,26300.0
2011-12-22 13:30:00,57.57,57.66,57.57,57.66,12400.0,44.6241,44.6939,44.6241,44.6939,12400.0
2011-12-22 13:35:00,57.66,57.66,57.61,57.62,11500.0,44.6939,44.6939,44.6551,44.6629,11500.0
2011-12-22 13:40:00,57.63,57.68,57.62,57.68,8400.0,44.6706,44.7094,44.6629,44.7094,8400.0
2011-12-22 13:45:00,57.69,57.78,57.69,57.78,6800.0,44.7172,44.7869,44.7172,44.7869,6800.0
2011-12-22 13:50:00,57.78,57.8,57.75,57.79,8600.0,44.7869,44.8024,44.7637,44.7947,8600.0
2011-12-22 13:55:00,57.79,57.82,57.75,57.75,13500.0,44.7947,44.8179,44.7637,44.7637,13500.0
2011-12-22 14:00:00,57.75,57.78,57.75,57.77,8000.0,44.7637,44.7869,44.7637,44.7792,8000.0
2011-12-22 14:05:00,57.78,57.8,57.77,57.8,8500.0,44.7869,44.8024,44.7792,44.8024,8500.0
2011-12-22 14:10:00,57.79,57.82,57.79,57.82,5800.0,44.7947,44.8179,44.7947,44.8179,5800.0
2011-12-22 14:15:00,57.83,57.83,57.8,57.8,8300.0,44.8257,44.8257,44.8024,44.8024,8300.0
2011-12-22 14:20:00,57.8,57.84,57.8,57.82,9900.0,44.8024,44.8334,44.8024,44.8179,9900.0
2011-12-22 14:25:00,57.83,57.86,57.82,57.83,9300.0,44.8257,44.8489,44.8179,44.8257,9300.0
2011-12-22 14:30:00,57.84,57.85,57.81,57.83,9500.0,44.8334,44.8412,44.8102,44.8257,9500.0
2011-12-22 14:35:00,57.84,57.86,57.82,57.84,8500.0,44.8334,44.8489,44.8179,44.8334,8500.0
2011-12-22 14:40:00,57.83,57.86,57.83,57.86,8600.0,44.8257,44.8489,44.8257,44.8489,8600.0
2011-12-22 14:45:00,57.86,57.9,57.81,57.82,12100.0,44.8489,44.8799,44.8102,44.8179,12100.0
2011-12-22 14:50:00,57.8,57.88,57.79,57.86,9400.0,44.8024,44.8644,44.7947,44.8489,9400.0
2011-12-22 14:55:00,57.84,57.86,57.8,57.82,12300.0,44.8334,44.8489,44.8024,44.8179,12300.0
2011-12-22 15:00:00,57.82,57.85,57.81,57.85,11500.0,44.8179,44.8412,44.8102,44.8412,11500.0
2011-12-22 15:05:00,57.85,57.88,57.8,57.84,14200.0,44.8412,44.8644,44.8024,44.8334,14200.0
2011-12-22 15:10:00,57.84,57.86,57.82,57.83,11400.0,44.8334,44.8489,44.8179,44.8257,11400.0
2011-12-22 15:15:00,57.82,57.88,57.81,57.88,10500.0,44.8179,44.8644,44.8102,44.8644,10500.0
2011-12-22 15:20:00,57.89,57.99,57.89,57.97,12200.0,44.8722,44.9497,44.8722,44.9342,12200.0
2011-12-22 15:25:00,57.97,58.0,57.95,57.96,19100.0,44.9342,44.9574,44.9187,44.9264,19100.0
2011-12-22 15:30:00,57.96,58.0,57.95,57.95,15900.0,44.9264,44.9574,44.9187,44.9187,15900.0
2011-12-22 15:35:00,57.94,57.98,57.92,57.92,18500.0,44.9109,44.9419,44.8954,44.8954,18500.0
2011-12-22 15:40:00,57.92,57.92,57.86,57.89,19900.0,44.8954,44.8954,44.8489,44.8722,19900.0
2011-12-22 15:45:00,57.89,57.89,57.8,57.8,38600.0,44.8722,44.8722,44.8024,44.8024,38600.0
2011-12-22 15:50:00,57.8,57.84,57.79,57.8,42700.0,44.8024,44.8334,44.7947,44.8024,42700.0
2011-12-22 15:55:00,57.8,57.81,57.72,57.8,91900.0,44.8024,44.8102,44.7404,44.8024,91900.0
2011-12-23 09:30:00,58.08,58.18,57.83,57.91,33400.0,45.0195,45.097,44.8257,44.8877,33400.0
2011-12-23 09:35:00,57.9,57.95,57.75,57.76,13400.0,44.8799,44.9187,44.7637,44.7714,13400.0
2011-12-23 09:40:00,57.79,57.84,57.75,57.79,8000.0,44.7947,44.8334,44.7637,44.7947,8000.0
2011-12-23 09:45:00,57.77,57.9,57.7,57.76,19800.0,44.7792,44.8799,44.7249,44.7714,19800.0
2011-12-23 09:50:00,57.81,57.92,57.81,57.92,8900.0,44.8102,44.8954,44.8102,44.8954,8900.0
2011-12-23 09:55:00,57.91,57.91,57.76,57.77,16700.0,44.8877,44.8877,44.7714,44.7792,16700.0
2011-12-23 10:00:00,57.76,57.83,57.65,57.74,22300.0,44.7714,44.8257,44.6861,44.7559,22300.0
2011-12-23 10:05:00,57.74,57.9,57.74,57.83,10700.0,44.7559,44.8799,44.7559,44.8257,10700.0
2011-12-23 10:10:00,57.81,57.9,57.77,57.9,12200.0,44.8102,44.8799,44.7792,44.8799,12200.0
2011-12-23 10:15:00,57.89,57.93,57.82,57.85,39400.0,44.8722,44.9032,44.8179,44.8412,39400.0
2011-12-23 10:20:00,57.83,57.93,57.83,57.93,20100.0,44.8257,44.9032,44.8257,44.9032,20100.0
2011-12-23 10:25:00,57.92,57.92,57.84,57.88,12700.0,44.8954,44.8954,44.8334,44.8644,12700.0
2011-12-23 10:30:00,57.88,57.95,57.85,57.88,77300.0,44.8644,44.9187,44.8412,44.8644,77300.0
2011-12-23 10:35:00,57.9,57.96,57.85,57.89,53200.0,44.8799,44.9264,44.8412,44.8722,53200.0
2011-12-23 10:40:00,57.88,57.9,57.85,57.86,19500.0,44.8644,44.8799,44.8412,44.8489,19500.0
2011-12-23 10:45:00,57.87,57.88,57.79,57.83,12300.0,44.8567,44.8644,44.7947,44.8257,12300.0
2011-12-23 10:50:00,57.83,57.84,57.79,57.8,17200.0,44.8257,44.8334,44.7947,44.8024,17200.0
2011-12-23 10:55:00,57.82,57.83,57.79,57.82,28400.0,44.8179,44.8257,44.7947,44.8179,28400.0
2011-12-23 11:00:00,57.83,57.89,57.82,57.87,11900.0,44.8257,44.8722,44.8179,44.8567,11900.0
2011-12-23 11:05:00,57.88,57.91,57.78,57.81,25800.0,44.8644,44.8877,44.7869,44.8102,25800.0
2011-12-23 11:10:00,57.83,57.9,57.83,57.9,9100.0,44.8257,44.8799,44.8257,44.8799,9100.0
2011-12-23 11:15:00,57.9,57.94,57.87,57.92,57900.0,44.8799,44.9109,44.8567,44.8954,57900.0
2011-12-23 11:20:00,57.91,57.96,57.91,57.95,23700.0,44.8877,44.9264,44.8877,44.9187,23700.0
2011-12-23 11:25:00,57.95,58.02,57.94,58.01,22800.0,44.9187,44.9729,44.9109,44.9652,22800.0
2011-12-23 11:30:00,58.01,58.09,58.0,58.09,13900.0,44.9652,45.0272,44.9574,45.0272,13900.0
2011-12-23 11:35:00,58.08,58.12,58.07,58.07,8600.0,45.0195,45.0505,45.0117,45.0117,8600.0
2011-12-23 11:40:00,58.08,58.1,58.04,58.08,11000.0,45.0195,45.035,44.9884,45.0195,11000.0
2011-12-23 11:45:00,58.08,58.13,58.03,58.09,15700.0,45.0195,45.0582,44.9807,45.0272,15700.0
2011-12-23 11:50:00,58.09,58.19,58.09,58.16,10500.0,45.0272,45.1047,45.0272,45.0815,10500.0
2011-12-23 11:55:00,58.17,58.25,58.15,58.25,7800.0,45.0892,45.1512,45.0737,45.1512,7800.0
2011-12-23 12:00:00,58.23,58.24,58.21,58.23,4900.0,45.1357,45.1435,45.1202,45.1357,4900.0
2011-12-23 12:05:00,58.21,58.25,58.2,58.25,9100.0,45.1202,45.1512,45.1125,45.1512,9100.0
2011-12-23 12:10:00,58.25,58.29,58.24,58.26,8500.0,45.1512,45.1822,45.1435,45.159,8500.0
2011-12-23 12:15:00,58.25,58.26,58.24,58.24,8600.0,45.1512,45.159,45.1435,45.1435,8600.0
2011-12-23 12:20:00,58.23,58.3,58.22,58.3,8800.0,45.1357,45.19,45.128,45.19,8800.0
2011-12-23 12:25:00,58.29,58.3,58.26,58.28,2400.0,45.1822,45.19,45.159,45.1745,2400.0
2011-12-23 12:30:00,58.28,58.39,58.28,58.37,12800.0,45.1745,45.2597,45.1745,45.2442,12800.0
2011-12-23 12:35:00,58.32,58.37,58.32,58.34,4400.0,45.2055,45.2442,45.2055,45.221,4400.0
2011-12-23 12:40:00,58.35,58.38,58.34,58.34,4700.0,45.2287,45.252,45.221,45.221,4700.0
2011-12-23 12:45:00,58.35,58.36,58.29,58.36,28600.0,45.2287,45.2365,45.1822,45.2365,28600.0
2011-12-23 12:50:00,58.35,58.38,58.32,58.37,20800.0,45.2287,45.252,45.2055,45.2442,20800.0
2011-12-23 12:55:00,58.36,58.37,58.31,58.33,24700.0,45.2365,45.2442,45.1977,45.2132,24700.0
2011-12-23 13:00:00,58.31,58.32,58.24,58.24,6800.0,45.1977,45.2055,45.1435,45.1435,6800.0
2011-12-23 13:05:00,58.23,58.25,58.2,58.25,7500.0,45.1357,45.1512,45.1125,45.1512,7500.0
2011-12-23 13:10:00,58.25,58.28,58.24,58.27,7300.0,45.1512,45.1745,45.1435,45.1667,7300.0
2011-12-23 13:15:00,58.27,58.3,58.24,58.24,7600.0,45.1667,45.19,45.1435,45.1435,7600.0
2011-12-23 13:20:00,58.24,58.27,58.22,58.27,14900.0,45.1435,45.1667,45.128,45.1667,14900.0
2011-12-23 13:25:00,58.27,58.28,58.24,58.26,8600.0,45.1667,45.1745,45.1435,45.159,8600.0
2011-12-23 13:30:00,58.25,58.28,58.23,58.27,17600.0,45.1512,45.1745,45.1357,45.1667,17600.0
2011-12-23 13:35:00,58.27,58.32,58.24,58.31,9500.0,45.1667,45.2055,45.1435,45.1977,9500.0
2011-12-23 13:40:00,58.3,58.32,58.27,58.31,11900.0,45.19,45.2055,45.1667,45.1977,11900.0
2011-12-23 13:45:00,58.31,58.31,58.29,58.3,5000.0,45.1977,45.1977,45.1822,45.19,5000.0
2011-12-23 13:50:00,58.31,58.35,58.31,58.33,13200.0,45.1977,45.2287,45.1977,45.2132,13200.0
2011-12-23 13:55:00,58.31,58.34,58.31,58.33,9500.0,45.1977,45.221,45.1977,45.2132,9500.0
2011-12-23 14:00:00,58.32,58.34,58.3,58.3,5700.0,45.2055,45.221,45.19,45.19,5700.0
2011-12-23 14:05:00,58.3,58.31,58.3,58.31,2600.0,45.19,45.1977,45.19,45.1977,2600.0
2011-12-23 14:10:00,58.32,58.33,58.31,58.31,6400.0,45.2055,45.2132,45.1977,45.1977,6400.0
2011-12-23 14:15:00,58.32,58.32,58.31,58.31,1700.0,45.2055,45.2055,45.1977,45.1977,1700.0
2011-12-23 14:20:00,58.31,58.31,58.28,58.28,3900.0,45.1977,45.1977,45.1745,45.1745,3900.0
2011-12-23 14:25:00,58.29,58.33,58.28,58.31,19400.0,45.1822,45.2132,45.1745,45.1977,19400.0
2011-12-23 14:30:00,58.31,58.32,58.29,58.3,7500.0,45.1977,45.2055,45.1822,45.19,7500.0
2011-12-23 14:35:00,58.28,58.29,58.27,58.27,3500.0,45.1745,45.1822,45.1667,45.1667,3500.0
2011-12-23 14:40:00,58.28,58.28,58.25,58.25,5100.0,45.1745,45.1745,45.1512,45.1512,5100.0
2011-12-23 14:45:00,58.25,58.29,58.25,58.27,11000.0,45.1512,45.1822,45.1512,45.1667,11000.0
2011-12-23 14:50:00,58.27,58.32,58.27,58.32,12100.0,45.1667,45.2055,45.1667,45.2055,12100.0
2011-12-23 14:55:00,58.31,58.33,58.3,58.32,17400.0,45.1977,45.2132,45.19,45.2055,17400.0
2011-12-23 15:00:00,58.32,58.35,58.32,58.34,11200.0,45.2055,45.2287,45.2055,45.221,11200.0
2011-12-23 15:05:00,58.33,58.34,58.32,58.33,3800.0,45.2132,45.221,45.2055,45.2132,3800.0
2011-12-23 15:10:00,58.33,58.34,58.31,58.32,8000.0,45.2132,45.221,45.1977,45.2055,8000.0
2011-12-23 15:15:00,58.31,58.36,58.31,58.35,27600.0,45.1977,45.2365,45.1977,45.2287,27600.0
2011-12-23 15:20:00,58.35,58.36,58.31,58.32,9300.0,45.2287,45.2365,45.1977,45.2055,9300.0
2011-12-23 15:25:00,58.32,58.33,58.28,58.3,17900.0,45.2055,45.2132,45.1745,45.19,17900.0
2011-12-23 15:30:00,58.3,58.41,58.3,58.36,49100.0,45.19,45.2752,45.19,45.2365,49100.0
2011-12-23 15:35:00,58.35,58.42,58.34,58.4,30900.0,45.2287,45.283,45.221,45.2675,30900.0
2011-12-23 15:40:00,58.4,58.46,58.38,58.43,22600.0,45.2675,45.314,45.252,45.2907,22600.0
2011-12-23 15:45:00,58.44,58.47,58.38,58.39,20700.0,45.2985,45.3218,45.252,45.2597,20700.0
2011-12-23 15:50:00,58.36,58.42,58.33,58.33,27400.0,45.2365,45.283,45.2132,45.2132,27400.0
2011-12-23 15:55:00,58.34,58.5,58.34,58.48,73800.0,45.221,45.345,45.221,45.3295,73800.0
2011-12-27 09:30:00,58.26,58.4,58.15,58.18,30800.0,45.159,45.2675,45.0737,45.097,30800.0
2011-12-27 09:35:00,58.24,58.47,58.16,58.44,16500.0,45.1435,45.3218,45.0815,45.2985,16500.0
2011-12-27 09:40:00,58.44,58.62,58.44,58.47,16500.0,45.2985,45.438,45.2985,45.3218,16500.0
2011-12-27 09:45:00,58.53,58.65,58.47,58.63,27400.0,45.3683,45.4613,45.3218,45.4458,27400.0
2011-12-27 09:50:00,58.63,58.76,58.51,58.56,16800.0,45.4458,45.5465,45.3528,45.3915,16800.0
2011-12-27 09:55:00,58.55,58.74,58.55,58.65,12700.0,45.3838,45.531,45.3838,45.4613,12700.0
2011-12-27 10:00:00,58.64,58.73,58.64,58.68,10400.0,45.4535,45.5233,45.4535,45.4845,10400.0
2011-12-27 10:05:00,58.68,58.74,58.64,58.72,8800.0,45.4845,45.531,45.4535,45.5155,8800.0
2011-12-27 10:10:00,58.72,58.82,58.63,58.8,14200.0,45.5155,45.593,45.4458,45.5775,14200.0
2011-12-27 10:15:00,58.8,58.9,58.8,58.9,17200.0,45.5775,45.6551,45.5775,45.6551,17200.0
2011-12-27 10:20:00,58.9,58.95,58.89,58.93,20500.0,45.6551,45.6938,45.6473,45.6783,20500.0
2011-12-27 10:25:00,58.93,58.93,58.85,58.9,12100.0,45.6783,45.6783,45.6163,45.6551,12100.0
2011-12-27 10:30:00,58.89,58.89,58.81,58.88,21700.0,45.6473,45.6473,45.5853,45.6396,21700.0
2011-12-27 10:35:00,58.85,58.97,58.78,58.84,86200.0,45.6163,45.7093,45.562,45.6085,86200.0
2011-12-27 10:40:00,58.83,58.84,58.76,58.81,37400.0,45.6008,45.6085,45.5465,45.5853,37400.0
2011-12-27 10:45:00,58.81,58.81,58.75,58.75,9500.0,45.5853,45.5853,45.5388,45.5388,9500.0
2011-12-27 10:50:00,58.76,58.76,58.71,58.73,11300.0,45.5465,45.5465,45.5078,45.5233,11300.0
2011-12-27 10:55:00,58.74,58.76,58.74,58.76,5900.0,45.531,45.5465,45.531,45.5465,5900.0
2011-12-27 11:00:00,58.75,58.77,58.74,58.74,13200.0,45.5388,45.5543,45.531,45.531,13200.0
2011-12-27 11:05:00,58.74,58.76,58.7,58.7,19500.0,45.531,45.5465,45.5,45.5,19500.0
2011-12-27 11:10:00,58.71,58.76,58.71,58.76,7200.0,45.5078,45.5465,45.5078,45.5465,7200.0
2011-12-27 11:15:00,58.76,58.78,58.7,58.7,5900.0,45.5465,45.562,45.5,45.5,5900.0
2011-12-27 11:20:00,58.71,58.74,58.7,58.74,4900.0,45.5078,45.531,45.5,45.531,4900.0
2011-12-27 11:25:00,58.74,58.82,58.74,58.8,7500.0,45.531,45.593,45.531,45.5775,7500.0
2011-12-27 11:30:00,58.81,58.86,58.8,58.8,8900.0,45.5853,45.6241,45.5775,45.5775,8900.0
2011-12-27 11:35:00,58.79,58.86,58.79,58.85,10400.0,45.5698,45.6241,45.5698,45.6163,10400.0
2011-12-27 11:40:00,58.85,58.85,58.82,58.82,6000.0,45.6163,45.6163,45.593,45.593,6000.0
2011-12-27 11:45:00,58.83,58.84,58.81,58.82,9100.0,45.6008,45.6085,45.5853,45.593,9100.0
2011-12-27 11:50:00,58.82,58.86,58.81,58.85,10400.0,45.593,45.6241,45.5853,45.6163,10400.0
2011-12-27 11:55:00,58.84,58.86,58.84,58.85,13800.0,45.6085,45.6241,45.6085,45.6163,13800.0
2011-12-27 12:00:00,58.85,58.89,58.84,58.89,8000.0,45.6163,45.6473,45.6085,45.6473,8000.0
2011-12-27 12:05:00,58.88,58.88,58.85,58.87,5400.0,45.6396,45.6396,45.6163,45.6318,5400.0
2011-12-27 12:10:00,58.88,58.88,58.81,58.82,5200.0,45.6396,45.6396,45.5853,45.593,5200.0
2011-12-27 12:15:00,58.82,58.88,58.82,58.86,7600.0,45.593,45.6396,45.593,45.6241,7600.0
2011-12-27 12:20:00,58.86,58.87,58.81,58.81,9800.0,45.6241,45.6318,45.5853,45.5853,9800.0
2011-12-27 12:25:00,58.82,58.87,58.82,58.86,5700.0,45.593,45.6318,45.593,45.6241,5700.0
2011-12-27 12:30:00,58.86,58.89,58.85,58.86,13300.0,45.6241,45.6473,45.6163,45.6241,13300.0
2011-12-27 12:35:00,58.86,58.87,58.85,58.86,4800.0,45.6241,45.6318,45.6163,45.6241,4800.0
2011-12-27 12:40:00,58.86,58.9,58.86,58.89,6000.0,45.6241,45.6551,45.6241,45.6473,6000.0
2011-12-27 12:45:00,58.88,58.91,58.84,58.84,10200.0,45.6396,45.6628,45.6085,45.6085,10200.0
2011-12-27 12:50:00,58.83,58.85,58.81,58.85,6400.0,45.6008,45.6163,45.5853,45.6163,6400.0
2011-12-27 12:55:00,58.85,58.86,58.82,58.84,13800.0,45.6163,45.6241,45.593,45.6085,13800.0
2011-12-27 13:00:00,58.83,58.83,58.8,58.8,3100.0,45.6008,45.6008,45.5775,45.5775,3100.0
2011-12-27 13:05:00,58.8,58.81,58.79,58.81,11600.0,45.5775,45.5853,45.5698,45.5853,11600.0
2011-12-27 13:10:00,58.8,58.83,58.79,58.83,4500.0,45.5775,45.6008,45.5698,45.6008,4500.0
2011-12-27 13:15:00,58.81,58.83,58.81,58.82,5100.0,45.5853,45.6008,45.5853,45.593,5100.0
2011-12-27 13:20:00,58.82,58.82,58.76,58.77,7300.0,45.593,45.593,45.5465,45.5543,7300.0
2011-12-27 13:25:00,58.77,58.78,58.74,58.75,5600.0,45.5543,45.562,45.531,45.5388,5600.0
2011-12-27 13:30:00,58.75,58.76,58.74,58.74,5000.0,45.5388,45.5465,45.531,45.531,5000.0
2011-12-27 13:35:00,58.74,58.8,58.74,58.79,6500.0,45.531,45.5775,45.531,45.5698,6500.0
2011-12-27 13:40:00,58.78,58.8,58.77,58.77,4700.0,45.562,45.5775,45.5543,45.5543,4700.0
2011-12-27 13:45:00,58.78,58.79,58.73,58.73,11700.0,45.562,45.5698,45.5233,45.5233,11700.0
2011-12-27 13:50:00,58.74,58.74,58.7,58.72,6600.0,45.531,45.531,45.5,45.5155,6600.0
2011-12-27 13:55:00,58.71,58.8,58.71,58.8,11400.0,45.5078,45.5775,45.5078,45.5775,11400.0
2011-12-27 14:00:00,58.8,58.85,58.8,58.85,6900.0,45.5775,45.6163,45.5775,45.6163,6900.0
2011-12-27 14:05:00,58.84,58.86,58.76,58.79,20500.0,45.6085,45.6241,45.5465,45.5698,20500.0
2011-12-27 14:10:00,58.79,58.86,58.75,58.85,24700.0,45.5698,45.6241,45.5388,45.6163,24700.0
2011-12-27 14:15:00,58.81,58.82,58.75,58.76,11600.0,45.5853,45.593,45.5388,45.5465,11600.0
2011-12-27 14:20:00,58.76,58.77,58.74,58.77,4700.0,45.5465,45.5543,45.531,45.5543,4700.0
2011-12-27 14:25:00,58.77,58.77,58.7,58.7,7100.0,45.5543,45.5543,45.5,45.5,7100.0
2011-12-27 14:30:00,58.74,58.75,58.71,58.75,4800.0,45.531,45.5388,45.5078,45.5388,4800.0
2011-12-27 14:35:00,58.76,58.83,58.75,58.83,6700.0,45.5465,45.6008,45.5388,45.6008,6700.0
2011-12-27 14:40:00,58.81,58.88,58.81,58.87,11600.0,45.5853,45.6396,45.5853,45.6318,11600.0
2011-12-27 14:45:00,58.86,58.88,58.82,58.88,42500.0,45.6241,45.6396,45.593,45.6396,42500.0
2011-12-27 14:50:00,58.88,58.88,58.84,58.85,13500.0,45.6396,45.6396,45.6085,45.6163,13500.0
2011-12-27 14:55:00,58.86,58.86,58.77,58.81,7300.0,45.6241,45.6241,45.5543,45.5853,7300.0
2011-12-27 15:00:00,58.84,58.87,58.82,58.85,12400.0,45.6085,45.6318,45.593,45.6163,12400.0
2011-12-27 15:05:00,58.85,58.86,58.81,58.81,7700.0,45.6163,45.6241,45.5853,45.5853,7700.0
2011-12-27 15:10:00,58.81,58.81,58.78,58.8,7800.0,45.5853,45.5853,45.562,45.5775,7800.0
2011-12-27 15:15:00,58.81,58.86,58.8,58.85,14000.0,45.5853,45.6241,45.5775,45.6163,14000.0
2011-12-27 15:20:00,58.84,58.85,58.79,58.85,14100.0,45.6085,45.6163,45.5698,45.6163,14100.0
2011-12-27 15:25:00,58.85,58.86,58.84,58.85,11700.0,45.6163,45.6241,45.6085,45.6163,11700.0
2011-12-27 15:30:00,58.85,58.86,58.8,58.84,17100.0,45.6163,45.6241,45.5775,45.6085,17100.0
2011-12-27 15:35:00,58.84,58.85,58.78,58.8,18700.0,45.6085,45.6163,45.562,45.5775,18700.0
2011-12-27 15:40:00,58.79,58.81,58.76,58.8,13100.0,45.5698,45.5853,45.5465,45.5775,13100.0
2011-12-27 15:45:00,58.81,58.88,58.81,58.88,31700.0,45.5853,45.6396,45.5853,45.6396,31700.0
2011-12-27 15:50:00,58.88,58.88,58.81,58.83,23100.0,45.6396,45.6396,45.5853,45.6008,23100.0
2011-12-27 15:55:00,58.83,58.86,58.8,58.84,48800.0,45.6008,45.6241,45.5775,45.6085,48800.0
2011-12-28 09:30:00,58.75,58.87,58.66,58.7,40600.0,45.5388,45.6318,45.469,45.5,40600.0
2011-12-28 09:35:00,58.67,58.78,58.67,58.71,15700.0,45.4768,45.562,45.4768,45.5078,15700.0
2011-12-28 09:40:00,58.74,58.74,58.7,58.72,9200.0,45.531,45.531,45.5,45.5155,9200.0
2011-12-28 09:45:00,58.74,58.75,58.62,58.68,20500.0,45.531,45.5388,45.438,45.4845,20500.0
2011-12-28 09:50:00,58.67,58.72,58.59,58.65,13600.0,45.4768,45.5155,45.4148,45.4613,13600.0
2011-12-28 09:55:00,58.65,58.7,58.6,58.67,11400.0,45.4613,45.5,45.4225,45.4768,11400.0
2011-12-28 10:00:00,58.66,58.75,58.65,58.7,13400.0,45.469,45.5388,45.4613,45.5,13400.0
2011-12-28 10:05:00,58.68,58.86,58.65,58.82,35100.0,45.4845,45.6241,45.4613,45.593,35100.0
2011-12-28 10:10:00,58.81,58.83,58.77,58.82,12300.0,45.5853,45.6008,45.5543,45.593,12300.0
2011-12-28 10:15:00,58.81,58.81,58.61,58.7,18300.0,45.5853,45.5853,45.4303,45.5,18300.0
2011-12-28 10:20:00,58.69,58.78,58.68,58.7,19600.0,45.4923,45.562,45.4845,45.5,19600.0
2011-12-28 10:25:00,58.68,58.77,58.65,58.74,34900.0,45.4845,45.5543,45.4613,45.531,34900.0
2011-12-28 10:30:00,58.74,58.74,58.58,58.59,23400.0,45.531,45.531,45.407,45.4148,23400.0
2011-12-28 10:35:00,58.59,58.65,58.51,58.63,18700.0,45.4148,45.4613,45.3528,45.4458,18700.0
2011-12-28 10:40:00,58.62,58.73,58.62,58.72,14500.0,45.438,45.5233,45.438,45.5155,14500.0
2011-12-28 10:45:00,58.72,58.8,58.72,58.78,11300.0,45.5155,45.5775,45.5155,45.562,11300.0
2011-12-28 10:50:00,58.75,58.76,58.67,58.67,7600.0,45.5388,45.5465,45.4768,45.4768,7600.0
2011-12-28 10:55:00,58.66,58.69,58.64,58.69,7900.0,45.469,45.4923,45.4535,45.4923,7900.0
2011-12-28 11:00:00,58.67,58.67,58.6,58.62,10500.0,45.4768,45.4768,45.4225,45.438,10500.0
2011-12-28 11:05:00,58.6,58.62,58.57,58.57,12000.0,45.4225,45.438,45.3993,45.3993,12000.0
2011-12-28 11:10:00,58.57,58.64,58.57,58.61,11400.0,45.3993,45.4535,45.3993,45.4303,11400.0
2011-12-28 11:15:00,58.62,58.64,58.54,58.56,12300.0,45.438,45.4535,45.376,45.3915,12300.0
2011-12-28 11:20:00,58.58,58.58,58.53,58.54,11400.0,45.407,45.407,45.3683,45.376,11400.0
2011-12-28 11:25:00,58.54,58.56,58.44,58.44,13200.0,45.376,45.3915,45.2985,45.2985,13200.0
2011-12-28 11:30:00,58.44,58.46,58.29,58.34,10600.0,45.2985,45.314,45.1822,45.221,10600.0
2011-12-28 11:35:00,58.35,58.36,58.26,58.26,10000.0,45.2287,45.2365,45.159,45.159,10000.0
2011-12-28 11:40:00,58.26,58.3,58.22,58.26,11000.0,45.159,45.19,45.128,45.159,11000.0
2011-12-28 11:45:00,58.26,58.32,58.25,58.3,7800.0,45.159,45.2055,45.1512,45.19,7800.0
2011-12-28 11:50:00,58.31,58.36,58.31,58.34,7300.0,45.1977,45.2365,45.1977,45.221,7300.0
2011-12-28 11:55:00,58.35,58.38,58.32,58.38,10300.0,45.2287,45.252,45.2055,45.252,10300.0
2011-12-28 12:00:00,58.37,58.44,58.37,58.38,10100.0,45.2442,45.2985,45.2442,45.252,10100.0
2011-12-28 12:05:00,58.39,58.39,58.3,58.3,8700.0,45.2597,45.2597,45.19,45.19,8700.0
2011-12-28 12:10:00,58.3,58.37,58.3,58.34,6800.0,45.19,45.2442,45.19,45.221,6800.0
2011-12-28 12:15:00,58.34,58.44,58.34,58.43,16000.0,45.221,45.2985,45.221,45.2907,16000.0
2011-12-28 12:20:00,58.44,58.46,58.4,58.4,7800.0,45.2985,45.314,45.2675,45.2675,7800.0
2011-12-28 12:25:00,58.4,58.4,58.33,58.34,3500.0,45.2675,45.2675,45.2132,45.221,3500.0
2011-12-28 12:30:00,58.35,58.4,58.35,58.4,5400.0,45.2287,45.2675,45.2287,45.2675,5400.0
2011-12-28 12:35:00,58.39,58.4,58.37,58.37,5100.0,45.2597,45.2675,45.2442,45.2442,5100.0
2011-12-28 12:40:00,58.38,58.39,58.33,58.34,6100.0,45.252,45.2597,45.2132,45.221,6100.0
2011-12-28 12:45:00,58.34,58.37,58.3,58.32,7700.0,45.221,45.2442,45.19,45.2055,7700.0
2011-12-28 12:50:00,58.31,58.31,58.18,58.23,12700.0,45.1977,45.1977,45.097,45.1357,12700.0
2011-12-28 12:55:00,58.24,58.3,58.23,58.3,6400.0,45.1435,45.19,45.1357,45.19,6400.0
2011-12-28 13:00:00,58.29,58.37,58.27,58.37,8600.0,45.1822,45.2442,45.1667,45.2442,8600.0
2011-12-28 13:05:00,58.37,58.37,58.27,58.32,7400.0,45.2442,45.2442,45.1667,45.2055,7400.0
2011-12-28 13:10:00,58.33,58.35,58.27,58.34,18100.0,45.2132,45.2287,45.1667,45.221,18100.0
2011-12-28 13:15:00,58.34,58.38,58.3,58.36,22700.0,45.221,45.252,45.19,45.2365,22700.0
2011-12-28 13:20:00,58.34,58.36,58.33,58.34,4200.0,45.221,45.2365,45.2132,45.221,4200.0
2011-12-28 13:25:00,58.34,58.39,58.34,58.36,5000.0,45.221,45.2597,45.221,45.2365,5000.0
2011-12-28 13:30:00,58.36,58.41,58.36,58.4,5000.0,45.2365,45.2752,45.2365,45.2675,5000.0
2011-12-28 13:35:00,58.39,58.46,58.38,58.46,6800.0,45.2597,45.314,45.252,45.314,6800.0
2011-12-28 13:40:00,58.46,58.48,58.45,58.46,14700.0,45.314,45.3295,45.3062,45.314,14700.0
2011-12-28 13:45:00,58.46,58.49,58.45,58.45,5000.0,45.314,45.3373,45.3062,45.3062,5000.0
2011-12-28 13:50:00,58.45,58.49,58.45,58.49,4500.0,45.3062,45.3373,45.3062,45.3373,4500.0
2011-12-28 13:55:00,58.49,58.5,58.47,58.48,11100.0,45.3373,45.345,45.3218,45.3295,11100.0
2011-12-28 14:00:00,58.47,58.47,58.43,58.46,6200.0,45.3218,45.3218,45.2907,45.314,6200.0
2011-12-28 14:05:00,58.46,58.48,58.4,58.4,17500.0,45.314,45.3295,45.2675,45.2675,17500.0
2011-12-28 14:10:00,58.39,58.39,58.33,58.33,5500.0,45.2597,45.2597,45.2132,45.2132,5500.0
2011-12-28 14:15:00,58.34,58.35,58.29,58.3,7800.0,45.221,45.2287,45.1822,45.19,7800.0
2011-12-28 14:20:00,58.3,58.34,58.3,58.33,5200.0,45.19,45.221,45.19,45.2132,5200.0
2011-12-28 14:25:00,58.34,58.39,58.33,58.39,8200.0,45.221,45.2597,45.2132,45.2597,8200.0
2011-12-28 14:30:00,58.39,58.41,58.32,58.34,11500.0,45.2597,45.2752,45.2055,45.221,11500.0
2011-12-28 14:35:00,58.32,58.33,58.28,58.29,8600.0,45.2055,45.2132,45.1745,45.1822,8600.0
2011-12-28 14:40:00,58.28,58.28,58.25,58.25,6200.0,45.1745,45.1745,45.1512,45.1512,6200.0
2011-12-28 14:45:00,58.26,58.28,58.25,58.26,9000.0,45.159,45.1745,45.1512,45.159,9000.0
2011-12-28 14:50:00,58.25,58.25,58.2,58.21,12200.0,45.1512,45.1512,45.1125,45.1202,12200.0
2011-12-28 14:55:00,58.2,58.21,58.18,58.2,16700.0,45.1125,45.1202,45.097,45.1125,16700.0
2011-12-28 15:00:00,58.18,58.21,58.14,58.16,16300.0,45.097,45.1202,45.066,45.0815,16300.0
2011-12-28 15:05:00,58.16,58.21,58.12,58.21,15300.0,45.0815,45.1202,45.0505,45.1202,15300.0
2011-12-28 15:10:00,58.21,58.29,58.21,58.27,13600.0,45.1202,45.1822,45.1202,45.1667,13600.0
2011-12-28 15:15:00,58.26,58.26,58.17,58.2,13700.0,45.159,45.159,45.0892,45.1125,13700.0
2011-12-28 15:20:00,58.21,58.27,58.18,58.24,16000.0,45.1202,45.1667,45.097,45.1435,16000.0
2011-12-28 15:25:00,58.22,58.22,58.1,58.14,23200.0,45.128,45.128,45.035,45.066,23200.0
2011-12-28 15:30:00,58.13,58.19,58.13,58.19,18300.0,45.0582,45.1047,45.0582,45.1047,18300.0
2011-12-28 15:35:00,58.19,58.24,58.17,58.18,24700.0,45.1047,45.1435,45.0892,45.097,24700.0
2011-12-28 15:40:00,58.18,58.23,58.18,58.21,22300.0,45.097,45.1357,45.097,45.1202,22300.0
2011-12-28 15:45:00,58.2,58.21,58.14,58.2,34800.0,45.1125,45.1202,45.066,45.1125,34800.0
2011-12-28 15:50:00,58.19,58.21,58.13,58.17,31900.0,45.1047,45.1202,45.0582,45.0892,31900.0
2011-12-28 15:55:00,58.16,58.16,58.09,58.13,147700.0,45.0815,45.0815,45.0272,45.0582,147700.0
2011-12-29 09:30:00,58.31,58.5,58.29,58.5,16100.0,45.1977,45.345,45.1822,45.345,16100.0
2011-12-29 09:35:00,58.49,58.66,58.48,58.49,9300.0,45.3373,45.469,45.3295,45.3373,9300.0
2011-12-29 09:40:00,58.56,58.79,58.56,58.67,8200.0,45.3915,45.5698,45.3915,45.4768,8200.0
2011-12-29 09:45:00,58.66,58.69,58.59,58.62,7600.0,45.469,45.4923,45.4148,45.438,7600.0
2011-12-29 09:50:00,58.62,58.65,58.56,58.65,6800.0,45.438,45.4613,45.3915,45.4613,6800.0
2011-12-29 09:55:00,58.65,58.68,58.63,58.68,5500.0,45.4613,45.4845,45.4458,45.4845,5500.0
2011-12-29 10:00:00,58.69,58.77,58.68,58.77,10100.0,45.4923,45.5543,45.4845,45.5543,10100.0
2011-12-29 10:05:00,58.78,58.84,58.7,58.84,8800.0,45.562,45.6085,45.5,45.6085,8800.0
2011-12-29 10:10:00,58.83,58.83,58.7,58.71,6500.0,45.6008,45.6008,45.5,45.5078,6500.0
2011-12-29 10:15:00,58.72,58.72,58.58,58.59,10800.0,45.5155,45.5155,45.407,45.4148,10800.0
2011-12-29 10:20:00,58.59,58.66,58.58,58.66,10700.0,45.4148,45.469,45.407,45.469,10700.0
2011-12-29 10:25:00,58.66,58.72,58.64,58.67,8400.0,45.469,45.5155,45.4535,45.4768,8400.0
2011-12-29 10:30:00,58.66,58.79,58.66,58.78,6500.0,45.469,45.5698,45.469,45.562,6500.0
2011-12-29 10:35:00,58.77,58.86,58.75,58.86,8400.0,45.5543,45.6241,45.5388,45.6241,8400.0
2011-12-29 10:40:00,58.83,58.89,58.83,58.89,8100.0,45.6008,45.6473,45.6008,45.6473,8100.0
2011-12-29 10:45:00,58.9,58.92,58.85,58.9,12600.0,45.6551,45.6706,45.6163,45.6551,12600.0
2011-12-29 10:50:00,58.89,58.94,58.87,58.94,6600.0,45.6473,45.6861,45.6318,45.6861,6600.0
2011-12-29 10:55:00,58.93,58.93,58.89,58.92,5000.0,45.6783,45.6783,45.6473,45.6706,5000.0
2011-12-29 11:00:00,58.92,58.93,58.85,58.87,6000.0,45.6706,45.6783,45.6163,45.6318,6000.0
2011-12-29 11:05:00,58.85,58.93,58.76,58.76,13800.0,45.6163,45.6783,45.5465,45.5465,13800.0
2011-12-29 11:10:00,58.77,58.8,58.75,58.76,8200.0,45.5543,45.5775,45.5388,45.5465,8200.0
2011-12-29 11:15:00,58.76,58.82,58.76,58.82,6700.0,45.5465,45.593,45.5465,45.593,6700.0
2011-12-29 11:20:00,58.8,58.82,58.76,58.76,5600.0,45.5775,45.593,45.5465,45.5465,5600.0
2011-12-29 11:25:00,58.77,58.8,58.74,58.74,6400.0,45.5543,45.5775,45.531,45.531,6400.0
2011-12-29 11:30:00,58.74,58.78,58.73,58.77,20300.0,45.531,45.562,45.5233,45.5543,20300.0
2011-12-29 11:35:00,58.76,58.77,58.74,58.74,4500.0,45.5465,45.5543,45.531,45.531,4500.0
2011-12-29 11:40:00,58.73,58.74,58.71,58.73,7400.0,45.5233,45.531,45.5078,45.5233,7400.0
2011-12-29 11:45:00,58.74,58.74,58.68,58.69,3100.0,45.531,45.531,45.4845,45.4923,3100.0
2011-12-29 11:50:00,58.69,58.75,58.69,58.72,8000.0,45.4923,45.5388,45.4923,45.5155,8000.0
2011-12-29 11:55:00,58.71,58.77,58.71,58.77,6300.0,45.5078,45.5543,45.5078,45.5543,6300.0
2011-12-29 12:00:00,58.79,58.79,58.69,58.72,5900.0,45.5698,45.5698,45.4923,45.5155,5900.0
2011-12-29 12:05:00,58.72,58.74,58.68,58.7,3700.0,45.5155,45.531,45.4845,45.5,3700.0
2011-12-29 12:10:00,58.71,58.72,58.67,58.7,3400.0,45.5078,45.5155,45.4768,45.5,3400.0
2011-12-29 12:15:00,58.68,58.74,58.68,58.72,6200.0,45.4845,45.531,45.4845,45.5155,6200.0
2011-12-29 12:20:00,58.72,58.74,58.68,58.72,5500.0,45.5155,45.531,45.4845,45.5155,5500.0
2011-12-29 12:25:00,58.73,58.76,58.71,58.72,4500.0,45.5233,45.5465,45.5078,45.5155,4500.0
2011-12-29 12:30:00,58.71,58.71,58.65,58.69,7100.0,45.5078,45.5078,45.4613,45.4923,7100.0
2011-12-29 12:35:00,58.67,58.74,58.67,58.72,10700.0,45.4768,45.531,45.4768,45.5155,10700.0
2011-12-29 12:40:00,58.72,58.75,58.71,58.74,4900.0,45.5155,45.5388,45.5078,45.531,4900.0
2011-12-29 12:45:00,58.75,58.78,58.74,58.78,6900.0,45.5388,45.562,45.531,45.562,6900.0
2011-12-29 12:50:00,58.77,58.82,58.77,58.81,9100.0,45.5543,45.593,45.5543,45.5853,9100.0
2011-12-29 12:55:00,58.82,58.84,58.8,58.84,9900.0,45.593,45.6085,45.5775,45.6085,9900.0
2011-12-29 13:00:00,58.83,58.93,58.83,58.88,19600.0,45.6008,45.6783,45.6008,45.6396,19600.0
2011-12-29 13:05:00,58.89,58.91,58.88,58.91,9600.0,45.6473,45.6628,45.6396,45.6628,9600.0
2011-12-29 13:10:00,58.91,58.94,58.9,58.93,9100.0,45.6628,45.6861,45.6551,45.6783,9100.0
2011-12-29 13:15:00,58.91,58.92,58.86,58.89,11300.0,45.6628,45.6706,45.6241,45.6473,11300.0
2011-12-29 13:20:00,58.89,58.94,58.89,58.91,9800.0,45.6473,45.6861,45.6473,45.6628,9800.0
2011-12-29 13:25:00,58.9,58.96,58.9,58.95,9900.0,45.6551,45.7016,45.6551,45.6938,9900.0
2011-12-29 13:30:00,58.94,58.94,58.83,58.85,6600.0,45.6861,45.6861,45.6008,45.6163,6600.0
2011-12-29 13:35:00,58.85,58.87,58.85,58.86,3100.0,45.6163,45.6318,45.6163,45.6241,3100.0
2011-12-29 13:40:00,58.87,58.94,58.86,58.87,6200.0,45.6318,45.6861,45.6241,45.6318,6200.0
2011-12-29 13:45:00,58.87,58.92,58.87,58.91,4200.0,45.6318,45.6706,45.6318,45.6628,4200.0
2011-12-29 13:50:00,58.91,58.95,58.88,58.95,10000.0,45.6628,45.6938,45.6396,45.6938,10000.0
2011-12-29 13:55:00,58.94,58.95,58.9,58.9,4100.0,45.6861,45.6938,45.6551,45.6551,4100.0
2011-12-29 14:00:00,58.9,58.93,58.84,58.89,8000.0,45.6551,45.6783,45.6085,45.6473,8000.0
2011-12-29 14:05:00,58.89,58.9,58.84,58.87,6500.0,45.6473,45.6551,45.6085,45.6318,6500.0
2011-12-29 14:10:00,58.87,58.91,58.87,58.91,6500.0,45.6318,45.6628,45.6318,45.6628,6500.0
2011-12-29 14:15:00,58.9,58.94,58.89,58.93,12100.0,45.6551,45.6861,45.6473,45.6783,12100.0
2011-12-29 14:20:00,58.92,58.94,58.9,58.91,18600.0,45.6706,45.6861,45.6551,45.6628,18600.0
2011-12-29 14:25:00,58.91,58.91,58.89,58.9,4600.0,45.6628,45.6628,45.6473,45.6551,4600.0
2011-12-29 14:30:00,58.9,58.94,58.9,58.91,5500.0,45.6551,45.6861,45.6551,45.6628,5500.0
2011-12-29 14:35:00,58.91,58.91,58.89,58.9,4500.0,45.6628,45.6628,45.6473,45.6551,4500.0
2011-12-29 14:40:00,58.9,58.93,58.9,58.9,5800.0,45.6551,45.6783,45.6551,45.6551,5800.0
2011-12-29 14:45:00,58.91,58.94,58.9,58.94,3900.0,45.6628,45.6861,45.6551,45.6861,3900.0
2011-12-29 14:50:00,58.94,58.95,58.91,58.93,6900.0,45.6861,45.6938,45.6628,45.6783,6900.0
2011-12-29 14:55:00,58.94,58.95,58.93,58.93,5700.0,45.6861,45.6938,45.6783,45.6783,5700.0
2011-12-29 15:00:00,58.93,58.95,58.93,58.94,6400.0,45.6783,45.6938,45.6783,45.6861,6400.0
2011-12-29 15:05:00,58.93,58.95,58.9,58.94,7800.0,45.6783,45.6938,45.6551,45.6861,7800.0
2011-12-29 15:10:00,58.94,58.95,58.94,58.95,8900.0,45.6861,45.6938,45.6861,45.6938,8900.0
2011-12-29 15:15:00,58.95,58.95,58.91,58.91,16600.0,45.6938,45.6938,45.6628,45.6628,16600.0
2011-12-29 15:20:00,58.91,58.94,58.86,58.93,11900.0,45.6628,45.6861,45.6241,45.6783,11900.0
2011-12-29 15:25:00,58.94,58.95,58.92,58.95,15000.0,45.6861,45.6938,45.6706,45.6938,15000.0
2011-12-29 15:30:00,58.94,58.96,58.87,58.91,40200.0,45.6861,45.7016,45.6318,45.6628,40200.0
2011-12-29 15:35:00,58.91,58.94,58.9,58.9,14300.0,45.6628,45.6861,45.6551,45.6551,14300.0
2011-12-29 15:40:00,58.9,58.96,58.9,58.95,16800.0,45.6551,45.7016,45.6551,45.6938,16800.0
2011-12-29 15:45:00,58.95,58.95,58.85,58.85,24900.0,45.6938,45.6938,45.6163,45.6163,24900.0
2011-12-29 15:50:00,58.86,58.92,58.84,58.85,30200.0,45.6241,45.6706,45.6085,45.6163,30200.0
2011-12-29 15:55:00,58.86,58.94,58.84,58.9,80000.0,45.6241,45.6861,45.6085,45.6551,80000.0
2011-12-30 09:30:00,58.77,58.87,58.69,58.87,28300.0,45.5543,45.6318,45.4923,45.6318,28300.0
2011-12-30 09:35:00,58.94,58.98,58.93,58.96,9500.0,45.6861,45.7171,45.6783,45.7016,9500.0
2011-12-30 09:40:00,58.96,58.96,58.8,58.87,8800.0,45.7016,45.7016,45.5775,45.6318,8800.0
2011-12-30 09:45:00,58.87,58.9,58.8,58.83,5100.0,45.6318,45.6551,45.5775,45.6008,5100.0
2011-12-30 09:50:00,58.85,58.9,58.85,58.9,3500.0,45.6163,45.6551,45.6163,45.6551,3500.0
2011-12-30 09:55:00,58.92,58.98,58.85,58.98,15800.0,45.6706,45.7171,45.6163,45.7171,15800.0
2011-12-30 10:00:00,58.98,59.03,58.95,59.03,13100.0,45.7171,45.7558,45.6938,45.7558,13100.0
2011-12-30 10:05:00,59.04,59.05,58.97,59.01,15800.0,45.7636,45.7713,45.7093,45.7403,15800.0
2011-12-30 10:10:00,59.01,59.07,58.98,59.06,8500.0,45.7403,45.7868,45.7171,45.7791,8500.0
2011-12-30 10:15:00,59.07,59.07,58.99,59.05,14300.0,45.7868,45.7868,45.7248,45.7713,14300.0
2011-12-30 10:20:00,59.07,59.1,59.05,59.06,6200.0,45.7868,45.8101,45.7713,45.7791,6200.0
2011-12-30 10:25:00,59.05,59.07,59.04,59.06,10800.0,45.7713,45.7868,45.7636,45.7791,10800.0
2011-12-30 10:30:00,59.07,59.09,59.04,59.09,13400.0,45.7868,45.8023,45.7636,45.8023,13400.0
2011-12-30 10:35:00,59.09,59.14,59.08,59.1,4900.0,45.8023,45.8411,45.7946,45.8101,4900.0
2011-12-30 10:40:00,59.1,59.1,59.02,59.03,3400.0,45.8101,45.8101,45.7481,45.7558,3400.0
2011-12-30 10:45:00,59.04,59.09,59.02,59.09,9500.0,45.7636,45.8023,45.7481,45.8023,9500.0
2011-12-30 10:50:00,59.1,59.1,59.06,59.09,6200.0,45.8101,45.8101,45.7791,45.8023,6200.0
2011-12-30 10:55:00,59.09,59.14,59.06,59.08,27600.0,45.8023,45.8411,45.7791,45.7946,27600.0
2011-12-30 11:00:00,59.07,59.09,59.01,59.04,11000.0,45.7868,45.8023,45.7403,45.7636,11000.0
2011-12-30 11:05:00,59.05,59.07,59.02,59.02,9000.0,45.7713,45.7868,45.7481,45.7481,9000.0
2011-12-30 11:10:00,59.03,59.07,59.01,59.07,16600.0,45.7558,45.7868,45.7403,45.7868,16600.0
2011-12-30 11:15:00,59.08,59.12,59.06,59.11,5800.0,45.7946,45.8256,45.7791,45.8178,5800.0
2011-12-30 11:20:00,59.11,59.12,59.06,59.12,10500.0,45.8178,45.8256,45.7791,45.8256,10500.0
2011-12-30 11:25:00,59.12,59.14,59.1,59.12,12200.0,45.8256,45.8411,45.8101,45.8256,12200.0
2011-12-30 11:30:00,59.12,59.15,59.11,59.14,6600.0,45.8256,45.8488,45.8178,45.8411,6600.0
2011-12-30 11:35:00,59.13,59.15,59.11,59.12,5200.0,45.8333,45.8488,45.8178,45.8256,5200.0
2011-12-30 11:40:00,59.12,59.12,59.05,59.06,25300.0,45.8256,45.8256,45.7713,45.7791,25300.0
2011-12-30 11:45:00,59.04,59.04,59.01,59.03,4300.0,45.7636,45.7636,45.7403,45.7558,4300.0
2011-12-30 11:50:00,59.02,59.02,58.98,59.01,8500.0,45.7481,45.7481,45.7171,45.7403,8500.0
2011-12-30 11:55:00,59.03,59.06,58.98,58.98,7800.0,45.7558,45.7791,45.7171,45.7171,7800.0
2011-12-30 12:00:00,58.98,59.02,58.97,59.01,6300.0,45.7171,45.7481,45.7093,45.7403,6300.0
2011-12-30 12:05:00,59.01,59.02,58.99,59.02,3000.0,45.7403,45.7481,45.7248,45.7481,3000.0
2011-12-30 12:10:00,59.0,59.0,58.96,58.97,2300.0,45.7326,45.7326,45.7016,45.7093,2300.0
2011-12-30 12:15:00,58.97,58.99,58.95,58.98,7300.0,45.7093,45.7248,45.6938,45.7171,7300.0
2011-12-30 12:20:00,58.95,58.99,58.94,58.97,10600.0,45.6938,45.7248,45.6861,45.7093,10600.0
2011-12-30 12:25:00,58.97,58.97,58.94,58.94,9800.0,45.7093,45.7093,45.6861,45.6861,9800.0
2011-12-30 12:30:00,58.94,58.96,58.92,58.94,7900.0,45.6861,45.7016,45.6706,45.6861,7900.0
2011-12-30 12:35:00,58.93,58.95,58.89,58.89,14100.0,45.6783,45.6938,45.6473,45.6473,14100.0
2011-12-30 12:40:00,58.89,58.95,58.89,58.92,8200.0,45.6473,45.6938,45.6473,45.6706,8200.0
2011-12-30 12:45:00,58.91,58.92,58.91,58.92,2400.0,45.6628,45.6706,45.6628,45.6706,2400.0
2011-12-30 12:50:00,58.92,58.92,58.86,58.9,11300.0,45.6706,45.6706,45.6241,45.6551,11300.0
2011-12-30 12:55:00,58.88,58.91,58.84,58.87,12300.0,45.6396,45.6628,45.6085,45.6318,12300.0
2011-12-30 13:00:00,58.86,58.86,58.84,58.84,3000.0,45.6241,45.6241,45.6085,45.6085,3000.0
2011-12-30 13:05:00,58.82,58.85,58.82,58.83,3200.0,45.593,45.6163,45.593,45.6008,3200.0
2011-12-30 13:10:00,58.83,58.83,58.81,58.83,1700.0,45.6008,45.6008,45.5853,45.6008,1700.0
2011-12-30 13:15:00,58.83,58.83,58.79,58.79,2900.0,45.6008,45.6008,45.5698,45.5698,2900.0
2011-12-30 13:20:00,58.78,58.8,58.78,58.79,2000.0,45.562,45.5775,45.562,45.5698,2000.0
2011-12-30 13:25:00,58.81,58.81,58.76,58.78,3600.0,45.5853,45.5853,45.5465,45.562,3600.0
2011-12-30 13:30:00,58.79,58.81,58.78,58.81,5100.0,45.5698,45.5853,45.562,45.5853,5100.0
2011-12-30 13:35:00,58.8,58.81,58.78,58.8,7600.0,45.5775,45.5853,45.562,45.5775,7600.0
2011-12-30 13:40:00,58.81,58.82,58.8,58.81,9400.0,45.5853,45.593,45.5775,45.5853,9400.0
2011-12-30 13:45:00,58.8,58.85,58.8,58.85,10200.0,45.5775,45.6163,45.5775,45.6163,10200.0
2011-12-30 13:50:00,58.84,58.86,58.84,58.84,4500.0,45.6085,45.6241,45.6085,45.6085,4500.0
2011-12-30 13:55:00,58.85,58.86,58.83,58.84,7000.0,45.6163,45.6241,45.6008,45.6085,7000.0
2011-12-30 14:00:00,58.84,58.84,58.83,58.84,11100.0,45.6085,45.6085,45.6008,45.6085,11100.0
2011-12-30 14:05:00,58.84,58.85,58.83,58.85,6000.0,45.6085,45.6163,45.6008,45.6163,6000.0
2011-12-30 14:10:00,58.85,58.85,58.83,58.83,12600.0,45.6163,45.6163,45.6008,45.6008,12600.0
2011-12-30 14:15:00,58.84,58.84,58.75,58.76,8600.0,45.6085,45.6085,45.5388,45.5465,8600.0
2011-12-30 14:20:00,58.77,58.77,58.63,58.63,7800.0,45.5543,45.5543,45.4458,45.4458,7800.0
2011-12-30 14:25:00,58.66,58.69,58.66,58.67,4700.0,45.469,45.4923,45.469,45.4768,4700.0
2011-12-30 14:30:00,58.68,58.73,58.68,58.73,3400.0,45.4845,45.5233,45.4845,45.5233,3400.0
2011-12-30 14:35:00,58.73,58.73,58.69,58.7,6900.0,45.5233,45.5233,45.4923,45.5,6900.0
2011-12-30 14:40:00,58.7,58.71,58.66,58.66,3200.0,45.5,45.5078,45.469,45.469,3200.0
2011-12-30 14:45:00,58.66,58.7,58.66,58.69,4900.0,45.469,45.5,45.469,45.4923,4900.0
2011-12-30 14:50:00,58.69,58.69,58.67,58.68,5800.0,45.4923,45.4923,45.4768,45.4845,5800.0
2011-12-30 14:55:00,58.68,58.69,58.68,58.68,4200.0,45.4845,45.4923,45.4845,45.4845,4200.0
2011-12-30 15:00:00,58.68,58.73,58.68,58.7,8700.0,45.4845,45.5233,45.4845,45.5,8700.0
2011-12-30 15:05:00,58.71,58.73,58.71,58.72,6000.0,45.5078,45.5233,45.5078,45.5155,6000.0
2011-12-30 15:10:00,58.72,58.72,58.67,58.68,8900.0,45.5155,45.5155,45.4768,45.4845,8900.0
2011-12-30 15:15:00,58.68,58.71,58.68,58.7,5200.0,45.4845,45.5078,45.4845,45.5,5200.0
2011-12-30 15:20:00,58.7,58.76,58.69,58.76,11100.0,45.5,45.5465,45.4923,45.5465,11100.0
2011-12-30 15:25:00,58.76,58.77,58.72,58.76,6800.0,45.5465,45.5543,45.5155,45.5465,6800.0
2011-12-30 15:30:00,58.75,58.75,58.65,58.68,16900.0,45.5388,45.5388,45.4613,45.4845,16900.0
2011-12-30 15:35:00,58.68,58.69,58.62,58.63,16200.0,45.4845,45.4923,45.438,45.4458,16200.0
2011-12-30 15:40:00,58.63,58.66,58.6,58.62,31900.0,45.4458,45.469,45.4225,45.438,31900.0
2011-12-30 15:45:00,58.61,58.61,58.53,58.57,43700.0,45.4303,45.4303,45.3683,45.3993,43700.0
2011-12-30 15:50:00,58.56,58.57,58.51,58.52,29100.0,45.3915,45.3993,45.3528,45.3605,29100.0
2011-12-30 15:55:00,58.52,58.54,58.46,58.49,93700.0,45.3605,45.376,45.314,45.3373,93700.0
2012-01-03 09:30:00,59.42,59.56,59.42,59.49,73700.0,46.0581,46.1666,46.0581,46.1124,73700.0
2012-01-03 09:35:00,59.47,59.5,59.21,59.37,35700.0,46.0969,46.1201,45.8953,46.0194,35700.0
2012-01-03 09:40:00,59.37,59.44,59.05,59.22,52500.0,46.0194,46.0736,45.7713,45.9031,52500.0
2012-01-03 09:45:00,59.22,59.26,59.15,59.24,17600.0,45.9031,45.9341,45.8488,45.9186,17600.0
2012-01-03 09:50:00,59.24,59.27,59.05,59.05,17000.0,45.9186,45.9419,45.7713,45.7713,17000.0
2012-01-03 09:55:00,59.09,59.11,59.03,59.04,12900.0,45.8023,45.8178,45.7558,45.7636,12900.0
2012-01-03 10:00:00,59.03,59.14,58.98,59.11,43300.0,45.7558,45.8411,45.7171,45.8178,43300.0
2012-01-03 10:05:00,59.12,59.39,59.12,59.3,28900.0,45.8256,46.0349,45.8256,45.9651,28900.0
2012-01-03 10:10:00,59.32,59.32,59.16,59.2,36100.0,45.9806,45.9806,45.8566,45.8876,36100.0
2012-01-03 10:15:00,59.18,59.27,59.18,59.26,23400.0,45.8721,45.9419,45.8721,45.9341,23400.0
2012-01-03 10:20:00,59.26,59.3,59.19,59.2,23700.0,45.9341,45.9651,45.8798,45.8876,23700.0
2012-01-03 10:25:00,59.2,59.23,59.18,59.21,18300.0,45.8876,45.9108,45.8721,45.8953,18300.0
2012-01-03 10:30:00,59.22,59.36,59.22,59.34,15500.0,45.9031,46.0116,45.9031,45.9961,15500.0
2012-01-03 10:35:00,59.35,59.39,59.34,59.36,14100.0,46.0039,46.0349,45.9961,46.0116,14100.0
2012-01-03 10:40:00,59.35,59.39,59.34,59.39,11500.0,46.0039,46.0349,45.9961,46.0349,11500.0
2012-01-03 10:45:00,59.41,59.43,59.38,59.43,9400.0,46.0504,46.0659,46.0271,46.0659,9400.0
2012-01-03 10:50:00,59.42,59.45,59.39,59.45,12700.0,46.0581,46.0814,46.0349,46.0814,12700.0
2012-01-03 10:55:00,59.45,59.47,59.42,59.44,9100.0,46.0814,46.0969,46.0581,46.0736,9100.0
2012-01-03 11:00:00,59.44,59.45,59.3,59.32,27100.0,46.0736,46.0814,45.9651,45.9806,27100.0
2012-01-03 11:05:00,59.33,59.37,59.29,59.3,10200.0,45.9884,46.0194,45.9574,45.9651,10200.0
2012-01-03 11:10:00,59.31,59.37,59.27,59.37,15600.0,45.9729,46.0194,45.9419,46.0194,15600.0
2012-01-03 11:15:00,59.37,59.4,59.35,59.37,8400.0,46.0194,46.0426,46.0039,46.0194,8400.0
2012-01-03 11:20:00,59.36,59.37,59.32,59.37,8100.0,46.0116,46.0194,45.9806,46.0194,8100.0
2012-01-03 11:25:00,59.38,59.42,59.37,59.41,8400.0,46.0271,46.0581,46.0194,46.0504,8400.0
2012-01-03 11:30:00,59.4,59.44,59.4,59.42,9900.0,46.0426,46.0736,46.0426,46.0581,9900.0
2012-01-03 11:35:00,59.42,59.49,59.4,59.48,14500.0,46.0581,46.1124,46.0426,46.1046,14500.0
2012-01-03 11:40:00,59.48,59.48,59.39,59.41,26000.0,46.1046,46.1046,46.0349,46.0504,26000.0
2012-01-03 11:45:00,59.43,59.44,59.38,59.44,23600.0,46.0659,46.0736,46.0271,46.0736,23600.0
2012-01-03 11:50:00,59.44,59.46,59.41,59.46,11100.0,46.0736,46.0891,46.0504,46.0891,11100.0
2012-01-03 11:55:00,59.47,59.49,59.42,59.46,12500.0,46.0969,46.1124,46.0581,46.0891,12500.0
2012-01-03 12:00:00,59.45,59.46,59.43,59.43,7300.0,46.0814,46.0891,46.0659,46.0659,7300.0
2012-01-03 12:05:00,59.4,59.43,59.36,59.39,18800.0,46.0426,46.0659,46.0116,46.0349,18800.0
2012-01-03 12:10:00,59.38,59.39,59.33,59.34,9200.0,46.0271,46.0349,45.9884,45.9961,9200.0
2012-01-03 12:15:00,59.33,59.34,59.29,59.32,19600.0,45.9884,45.9961,45.9574,45.9806,19600.0
2012-01-03 12:20:00,59.3,59.31,59.27,59.3,6400.0,45.9651,45.9729,45.9419,45.9651,6400.0
2012-01-03 12:25:00,59.3,59.3,59.26,59.29,14400.0,45.9651,45.9651,45.9341,45.9574,14400.0
2012-01-03 12:30:00,59.29,59.29,59.2,59.22,13300.0,45.9574,45.9574,45.8876,45.9031,13300.0
2012-01-03 12:35:00,59.22,59.24,59.06,59.06,11600.0,45.9031,45.9186,45.7791,45.7791,11600.0
2012-01-03 12:40:00,59.07,59.11,59.02,59.04,17400.0,45.7868,45.8178,45.7481,45.7636,17400.0
2012-01-03 12:45:00,59.04,59.04,58.98,58.99,11100.0,45.7636,45.7636,45.7171,45.7248,11100.0
2012-01-03 12:50:00,58.99,59.04,58.98,59.0,22200.0,45.7248,45.7636,45.7171,45.7326,22200.0
2012-01-03 12:55:00,59.0,59.02,58.98,59.0,18100.0,45.7326,45.7481,45.7171,45.7326,18100.0
2012-01-03 13:00:00,58.99,59.05,58.98,58.99,16400.0,45.7248,45.7713,45.7171,45.7248,16400.0
2012-01-03 13:05:00,59.0,59.01,58.98,58.99,17900.0,45.7326,45.7403,45.7171,45.7248,17900.0
2012-01-03 13:10:00,59.0,59.04,58.98,59.04,16900.0,45.7326,45.7636,45.7171,45.7636,16900.0
2012-01-03 13:15:00,59.04,59.12,59.02,59.12,18300.0,45.7636,45.8256,45.7481,45.8256,18300.0
2012-01-03 13:20:00,59.13,59.14,59.1,59.13,20900.0,45.8333,45.8411,45.8101,45.8333,20900.0
2012-01-03 13:25:00,59.13,59.19,59.12,59.19,22700.0,45.8333,45.8798,45.8256,45.8798,22700.0
2012-01-03 13:30:00,59.18,59.18,59.11,59.14,10900.0,45.8721,45.8721,45.8178,45.8411,10900.0
2012-01-03 13:35:00,59.14,59.15,59.07,59.07,39100.0,45.8411,45.8488,45.7868,45.7868,39100.0
2012-01-03 13:40:00,59.07,59.19,59.07,59.17,11400.0,45.7868,45.8798,45.7868,45.8643,11400.0
2012-01-03 13:45:00,59.17,59.17,59.11,59.17,14000.0,45.8643,45.8643,45.8178,45.8643,14000.0
2012-01-03 13:50:00,59.18,59.18,59.14,59.14,6700.0,45.8721,45.8721,45.8411,45.8411,6700.0
2012-01-03 13:55:00,59.13,59.14,59.0,59.0,35800.0,45.8333,45.8411,45.7326,45.7326,35800.0
2012-01-03 14:00:00,59.01,59.06,59.01,59.04,12200.0,45.7403,45.7791,45.7403,45.7636,12200.0
2012-01-03 14:05:00,59.04,59.05,59.03,59.03,7400.0,45.7636,45.7713,45.7558,45.7558,7400.0
2012-01-03 14:10:00,59.04,59.05,59.01,59.02,10800.0,45.7636,45.7713,45.7403,45.7481,10800.0
2012-01-03 14:15:00,59.02,59.03,59.01,59.03,7500.0,45.7481,45.7558,45.7403,45.7558,7500.0
2012-01-03 14:20:00,59.03,59.05,59.03,59.04,10200.0,45.7558,45.7713,45.7558,45.7636,10200.0
2012-01-03 14:25:00,59.04,59.04,59.01,59.03,32900.0,45.7636,45.7636,45.7403,45.7558,32900.0
2012-01-03 14:30:00,59.03,59.12,59.01,59.09,30100.0,45.7558,45.8256,45.7403,45.8023,30100.0
2012-01-03 14:35:00,59.09,59.1,59.04,59.04,22800.0,45.8023,45.8101,45.7636,45.7636,22800.0
2012-01-03 14:40:00,59.03,59.06,59.03,59.04,20500.0,45.7558,45.7791,45.7558,45.7636,20500.0
2012-01-03 14:45:00,59.04,59.05,59.03,59.05,9800.0,45.7636,45.7713,45.7558,45.7713,9800.0
2012-01-03 14:50:00,59.04,59.05,59.0,59.0,22500.0,45.7636,45.7713,45.7326,45.7326,22500.0
2012-01-03 14:55:00,59.01,59.05,59.0,59.03,17500.0,45.7403,45.7713,45.7326,45.7558,17500.0
2012-01-03 15:00:00,59.04,59.04,58.98,58.99,19700.0,45.7636,45.7636,45.7171,45.7248,19700.0
2012-01-03 15:05:00,58.99,59.01,58.98,58.99,31500.0,45.7248,45.7403,45.7171,45.7248,31500.0
2012-01-03 15:10:00,58.99,58.99,58.93,58.93,22700.0,45.7248,45.7248,45.6783,45.6783,22700.0
2012-01-03 15:15:00,58.93,58.95,58.92,58.93,18000.0,45.6783,45.6938,45.6706,45.6783,18000.0
2012-01-03 15:20:00,58.93,58.95,58.83,58.83,27200.0,45.6783,45.6938,45.6008,45.6008,27200.0
2012-01-03 15:25:00,58.84,58.9,58.83,58.89,23200.0,45.6085,45.6551,45.6008,45.6473,23200.0
2012-01-03 15:30:00,58.88,58.9,58.86,58.89,21100.0,45.6396,45.6551,45.6241,45.6473,21100.0
2012-01-03 15:35:00,58.89,58.89,58.81,58.82,25100.0,45.6473,45.6473,45.5853,45.593,25100.0
2012-01-03 15:40:00,58.82,58.84,58.81,58.82,27900.0,45.593,45.6085,45.5853,45.593,27900.0
2012-01-03 15:45:00,58.83,58.9,58.83,58.84,50000.0,45.6008,45.6551,45.6008,45.6085,50000.0
2012-01-03 15:50:00,58.84,58.84,58.73,58.74,41600.0,45.6085,45.6085,45.5233,45.531,41600.0
2012-01-03 15:55:00,58.74,58.8,58.66,58.67,91300.0,45.531,45.5775,45.469,45.4768,91300.0
2012-01-04 09:30:00,58.39,58.81,58.34,58.69,41500.0,45.2597,45.5853,45.221,45.4923,41500.0
2012-01-04 09:35:00,58.67,58.7,58.54,58.56,46000.0,45.4768,45.5,45.376,45.3915,46000.0
2012-01-04 09:40:00,58.54,58.55,58.36,58.43,17000.0,45.376,45.3838,45.2365,45.2907,17000.0
2012-01-04 09:45:00,58.44,58.47,58.35,58.47,14000.0,45.2985,45.3218,45.2287,45.3218,14000.0
2012-01-04 09:50:00,58.45,58.45,58.36,58.44,16000.0,45.3062,45.3062,45.2365,45.2985,16000.0
2012-01-04 09:55:00,58.44,58.51,58.4,58.49,19000.0,45.2985,45.3528,45.2675,45.3373,19000.0
2012-01-04 10:00:00,58.49,58.51,58.38,58.38,20000.0,45.3373,45.3528,45.252,45.252,20000.0
2012-01-04 10:05:00,58.36,58.47,58.35,58.43,22100.0,45.2365,45.3218,45.2287,45.2907,22100.0
2012-01-04 10:10:00,58.42,58.42,58.23,58.24,24700.0,45.283,45.283,45.1357,45.1435,24700.0
2012-01-04 10:15:00,58.23,58.23,58.15,58.15,19500.0,45.1357,45.1357,45.0737,45.0737,19500.0
2012-01-04 10:20:00,58.16,58.24,58.15,58.24,19700.0,45.0815,45.1435,45.0737,45.1435,19700.0
2012-01-04 10:25:00,58.25,58.26,58.2,58.2,12800.0,45.1512,45.159,45.1125,45.1125,12800.0
2012-01-04 10:30:00,58.2,58.2,58.12,58.12,24700.0,45.1125,45.1125,45.0505,45.0505,24700.0
2012-01-04 10:35:00,58.13,58.13,58.05,58.07,12100.0,45.0582,45.0582,44.9962,45.0117,12100.0
2012-01-04 10:40:00,58.07,58.1,58.03,58.03,15900.0,45.0117,45.035,44.9807,44.9807,15900.0
2012-01-04 10:45:00,58.03,58.03,57.95,57.98,19700.0,44.9807,44.9807,44.9187,44.9419,19700.0
2012-01-04 10:50:00,58.01,58.04,57.99,58.03,21800.0,44.9652,44.9884,44.9497,44.9807,21800.0
2012-01-04 10:55:00,58.03,58.06,58.02,58.04,13400.0,44.9807,45.0039,44.9729,44.9884,13400.0
2012-01-04 11:00:00,58.04,58.08,58.03,58.08,18600.0,44.9884,45.0195,44.9807,45.0195,18600.0
2012-01-04 11:05:00,58.08,58.08,58.03,58.03,12400.0,45.0195,45.0195,44.9807,44.9807,12400.0
2012-01-04 11:10:00,58.04,58.15,58.04,58.11,23000.0,44.9884,45.0737,44.9884,45.0427,23000.0
2012-01-04 11:15:00,58.11,58.17,58.11,58.14,12500.0,45.0427,45.0892,45.0427,45.066,12500.0
2012-01-04 11:20:00,58.15,58.16,58.13,58.14,6300.0,45.0737,45.0815,45.0582,45.066,6300.0
2012-01-04 11:25:00,58.13,58.17,58.11,58.13,8200.0,45.0582,45.0892,45.0427,45.0582,8200.0
2012-01-04 11:30:00,58.13,58.13,58.08,58.08,7300.0,45.0582,45.0582,45.0195,45.0195,7300.0
2012-01-04 11:35:00,58.09,58.22,58.08,58.21,9300.0,45.0272,45.128,45.0195,45.1202,9300.0
2012-01-04 11:40:00,58.21,58.25,58.2,58.23,9600.0,45.1202,45.1512,45.1125,45.1357,9600.0
2012-01-04 11:45:00,58.24,58.29,58.23,58.28,5200.0,45.1435,45.1822,45.1357,45.1745,5200.0
2012-01-04 11:50:00,58.29,58.31,58.27,58.27,7900.0,45.1822,45.1977,45.1667,45.1667,7900.0
2012-01-04 11:55:00,58.28,58.28,58.24,58.25,7800.0,45.1745,45.1745,45.1435,45.1512,7800.0
2012-01-04 12:00:00,58.25,58.26,58.22,58.25,4700.0,45.1512,45.159,45.128,45.1512,4700.0
2012-01-04 12:05:00,58.26,58.38,58.26,58.34,16800.0,45.159,45.252,45.159,45.221,16800.0
2012-01-04 12:10:00,58.33,58.36,58.3,58.34,7300.0,45.2132,45.2365,45.19,45.221,7300.0
2012-01-04 12:15:00,58.35,58.41,58.35,58.39,9100.0,45.2287,45.2752,45.2287,45.2597,9100.0
2012-01-04 12:20:00,58.4,58.4,58.3,58.33,15500.0,45.2675,45.2675,45.19,45.2132,15500.0
2012-01-04 12:25:00,58.34,58.37,58.34,58.34,8200.0,45.221,45.2442,45.221,45.221,8200.0
2012-01-04 12:30:00,58.35,58.36,58.29,58.33,15200.0,45.2287,45.2365,45.1822,45.2132,15200.0
2012-01-04 12:35:00,58.32,58.32,58.28,58.29,3800.0,45.2055,45.2055,45.1745,45.1822,3800.0
2012-01-04 12:40:00,58.29,58.31,58.28,58.31,4300.0,45.1822,45.1977,45.1745,45.1977,4300.0
2012-01-04 12:45:00,58.32,58.38,58.32,58.36,6700.0,45.2055,45.252,45.2055,45.2365,6700.0
2012-01-04 12:50:00,58.37,58.4,58.34,58.34,16200.0,45.2442,45.2675,45.221,45.221,16200.0
2012-01-04 12:55:00,58.35,58.39,58.35,58.39,3900.0,45.2287,45.2597,45.2287,45.2597,3900.0
2012-01-04 13:00:00,58.38,58.39,58.31,58.31,15300.0,45.252,45.2597,45.1977,45.1977,15300.0
2012-01-04 13:05:00,58.32,58.36,58.31,58.33,11200.0,45.2055,45.2365,45.1977,45.2132,11200.0
2012-01-04 13:10:00,58.34,58.35,58.3,58.35,13300.0,45.221,45.2287,45.19,45.2287,13300.0
2012-01-04 13:15:00,58.33,58.36,58.25,58.25,12000.0,45.2132,45.2365,45.1512,45.1512,12000.0
2012-01-04 13:20:00,58.26,58.3,58.26,58.27,4600.0,45.159,45.19,45.159,45.1667,4600.0
2012-01-04 13:25:00,58.29,58.35,58.26,58.34,8800.0,45.1822,45.2287,45.159,45.221,8800.0
2012-01-04 13:30:00,58.32,58.36,58.31,58.32,11500.0,45.2055,45.2365,45.1977,45.2055,11500.0
2012-01-04 13:35:00,58.32,58.36,58.31,58.33,16400.0,45.2055,45.2365,45.1977,45.2132,16400.0
2012-01-04 13:40:00,58.31,58.34,58.31,58.32,5500.0,45.1977,45.221,45.1977,45.2055,5500.0
2012-01-04 13:45:00,58.32,58.38,58.29,58.37,8300.0,45.2055,45.252,45.1822,45.2442,8300.0
2012-01-04 13:50:00,58.38,58.4,58.34,58.4,10900.0,45.252,45.2675,45.221,45.2675,10900.0
2012-01-04 13:55:00,58.4,58.41,58.35,58.37,8000.0,45.2675,45.2752,45.2287,45.2442,8000.0
2012-01-04 14:00:00,58.37,58.37,58.31,58.31,8200.0,45.2442,45.2442,45.1977,45.1977,8200.0
2012-01-04 14:05:00,58.31,58.31,58.21,58.29,38700.0,45.1977,45.1977,45.1202,45.1822,38700.0
2012-01-04 14:10:00,58.29,58.29,58.22,58.23,12200.0,45.1822,45.1822,45.128,45.1357,12200.0
2012-01-04 14:15:00,58.23,58.28,58.23,58.27,8000.0,45.1357,45.1745,45.1357,45.1667,8000.0
2012-01-04 14:20:00,58.27,58.28,58.24,58.27,7800.0,45.1667,45.1745,45.1435,45.1667,7800.0
2012-01-04 14:25:00,58.27,58.3,58.27,58.3,8400.0,45.1667,45.19,45.1667,45.19,8400.0
2012-01-04 14:30:00,58.3,58.35,58.3,58.33,7600.0,45.19,45.2287,45.19,45.2132,7600.0
2012-01-04 14:35:00,58.35,58.35,58.32,58.34,7000.0,45.2287,45.2287,45.2055,45.221,7000.0
2012-01-04 14:40:00,58.35,58.38,58.33,58.37,9400.0,45.2287,45.252,45.2132,45.2442,9400.0
2012-01-04 14:45:00,58.36,58.38,58.33,58.34,12100.0,45.2365,45.252,45.2132,45.221,12100.0
2012-01-04 14:50:00,58.35,58.41,58.34,58.41,8300.0,45.2287,45.2752,45.221,45.2752,8300.0
2012-01-04 14:55:00,58.41,58.42,58.39,58.41,7300.0,45.2752,45.283,45.2597,45.2752,7300.0
2012-01-04 15:00:00,58.4,58.42,58.39,58.4,23400.0,45.2675,45.283,45.2597,45.2675,23400.0
2012-01-04 15:05:00,58.42,58.48,58.42,58.47,14500.0,45.283,45.3295,45.283,45.3218,14500.0
2012-01-04 15:10:00,58.48,58.51,58.47,58.5,19300.0,45.3295,45.3528,45.3218,45.345,19300.0
2012-01-04 15:15:00,58.5,58.52,58.47,58.48,8600.0,45.345,45.3605,45.3218,45.3295,8600.0
2012-01-04 15:20:00,58.47,58.49,58.45,58.48,9600.0,45.3218,45.3373,45.3062,45.3295,9600.0
2012-01-04 15:25:00,58.48,58.53,58.48,58.53,26500.0,45.3295,45.3683,45.3295,45.3683,26500.0
2012-01-04 15:30:00,58.52,58.59,58.52,58.57,19200.0,45.3605,45.4148,45.3605,45.3993,19200.0
2012-01-04 15:35:00,58.57,58.6,58.56,58.6,11400.0,45.3993,45.4225,45.3915,45.4225,11400.0
2012-01-04 15:40:00,58.59,58.64,58.59,58.6,14900.0,45.4148,45.4535,45.4148,45.4225,14900.0
2012-01-04 15:45:00,58.61,58.64,58.56,58.61,37000.0,45.4303,45.4535,45.3915,45.4303,37000.0
2012-01-04 15:50:00,58.61,58.66,58.56,58.64,27200.0,45.4303,45.469,45.3915,45.4535,27200.0
2012-01-04 15:55:00,58.65,58.66,58.57,58.61,57000.0,45.4613,45.469,45.3993,45.4303,57000.0
2012-01-05 09:30:00,58.15,58.18,57.96,58.0,32300.0,45.0737,45.097,44.9264,44.9574,32300.0
2012-01-05 09:35:00,58.0,58.06,57.96,57.98,10000.0,44.9574,45.0039,44.9264,44.9419,10000.0
2012-01-05 09:40:00,57.98,58.03,57.82,57.87,21800.0,44.9419,44.9807,44.8179,44.8567,21800.0
2012-01-05 09:45:00,57.83,57.89,57.8,57.81,31600.0,44.8257,44.8722,44.8024,44.8102,31600.0
2012-01-05 09:50:00,57.82,57.84,57.8,57.83,17600.0,44.8179,44.8334,44.8024,44.8257,17600.0
2012-01-05 09:55:00,57.86,57.86,57.75,57.77,17000.0,44.8489,44.8489,44.7637,44.7792,17000.0
2012-01-05 10:00:00,57.75,57.75,57.6,57.6,28500.0,44.7637,44.7637,44.6474,44.6474,28500.0
2012-01-05 10:05:00,57.62,57.69,57.59,57.69,20300.0,44.6629,44.7172,44.6396,44.7172,20300.0
2012-01-05 10:10:00,57.66,57.66,57.58,57.64,19200.0,44.6939,44.6939,44.6319,44.6784,19200.0
2012-01-05 10:15:00,57.66,57.73,57.66,57.69,14700.0,44.6939,44.7482,44.6939,44.7172,14700.0
2012-01-05 10:20:00,57.7,57.71,57.6,57.6,24500.0,44.7249,44.7327,44.6474,44.6474,24500.0
2012-01-05 10:25:00,57.6,57.61,57.56,57.56,19800.0,44.6474,44.6551,44.6164,44.6164,19800.0
2012-01-05 10:30:00,57.56,57.56,57.47,57.47,19900.0,44.6164,44.6164,44.5466,44.5466,19900.0
2012-01-05 10:35:00,57.48,57.49,57.41,57.43,19300.0,44.5544,44.5621,44.5001,44.5156,19300.0
2012-01-05 10:40:00,57.44,57.47,57.39,57.4,12800.0,44.5234,44.5466,44.4846,44.4924,12800.0
2012-01-05 10:45:00,57.4,57.42,57.37,57.38,17500.0,44.4924,44.5079,44.4691,44.4769,17500.0
2012-01-05 10:50:00,57.39,57.39,57.31,57.32,52200.0,44.4846,44.4846,44.4226,44.4304,52200.0
2012-01-05 10:55:00,57.32,57.35,57.32,57.35,13000.0,44.4304,44.4536,44.4304,44.4536,13000.0
2012-01-05 11:00:00,57.34,57.44,57.33,57.44,15400.0,44.4459,44.5234,44.4381,44.5234,15400.0
2012-01-05 11:05:00,57.44,57.44,57.35,57.37,18500.0,44.5234,44.5234,44.4536,44.4691,18500.0
2012-01-05 11:10:00,57.37,57.42,57.35,57.37,13300.0,44.4691,44.5079,44.4536,44.4691,13300.0
2012-01-05 11:15:00,57.37,57.45,57.36,57.43,9700.0,44.4691,44.5311,44.4614,44.5156,9700.0
2012-01-05 11:20:00,57.42,57.54,57.42,57.5,34000.0,44.5079,44.6009,44.5079,44.5699,34000.0
2012-01-05 11:25:00,57.5,57.65,57.5,57.62,23200.0,44.5699,44.6861,44.5699,44.6629,23200.0
2012-01-05 11:30:00,57.61,57.68,57.6,57.68,9400.0,44.6551,44.7094,44.6474,44.7094,9400.0
2012-01-05 11:35:00,57.67,57.71,57.66,57.7,9700.0,44.7016,44.7327,44.6939,44.7249,9700.0
2012-01-05 11:40:00,57.71,57.72,57.65,57.68,25800.0,44.7327,44.7404,44.6861,44.7094,25800.0
2012-01-05 11:45:00,57.67,57.76,57.67,57.75,6900.0,44.7016,44.7714,44.7016,44.7637,6900.0
2012-01-05 11:50:00,57.75,57.77,57.69,57.69,7000.0,44.7637,44.7792,44.7172,44.7172,7000.0
2012-01-05 11:55:00,57.7,57.75,57.67,57.68,17800.0,44.7249,44.7637,44.7016,44.7094,17800.0
2012-01-05 12:00:00,57.69,57.71,57.68,57.7,7200.0,44.7172,44.7327,44.7094,44.7249,7200.0
2012-01-05 12:05:00,57.7,57.76,57.69,57.74,14700.0,44.7249,44.7714,44.7172,44.7559,14700.0
2012-01-05 12:10:00,57.72,57.77,57.69,57.69,11200.0,44.7404,44.7792,44.7172,44.7172,11200.0
2012-01-05 12:15:00,57.7,57.77,57.69,57.77,3900.0,44.7249,44.7792,44.7172,44.7792,3900.0
2012-01-05 12:20:00,57.77,57.78,57.64,57.65,22200.0,44.7792,44.7869,44.6784,44.6861,22200.0
2012-01-05 12:25:00,57.65,57.73,57.65,57.71,15100.0,44.6861,44.7482,44.6861,44.7327,15100.0
2012-01-05 12:30:00,57.71,57.74,57.68,57.69,14500.0,44.7327,44.7559,44.7094,44.7172,14500.0
2012-01-05 12:35:00,57.69,57.7,57.65,57.66,6600.0,44.7172,44.7249,44.6861,44.6939,6600.0
2012-01-05 12:40:00,57.66,57.74,57.66,57.74,9700.0,44.6939,44.7559,44.6939,44.7559,9700.0
2012-01-05 12:45:00,57.74,57.86,57.74,57.83,14500.0,44.7559,44.8489,44.7559,44.8257,14500.0
2012-01-05 12:50:00,57.84,57.84,57.79,57.83,9200.0,44.8334,44.8334,44.7947,44.8257,9200.0
2012-01-05 12:55:00,57.84,57.9,57.82,57.89,10200.0,44.8334,44.8799,44.8179,44.8722,10200.0
2012-01-05 13:00:00,57.88,57.89,57.84,57.89,9900.0,44.8644,44.8722,44.8334,44.8722,9900.0
2012-01-05 13:05:00,57.87,57.89,57.85,57.89,9300.0,44.8567,44.8722,44.8412,44.8722,9300.0
2012-01-05 13:10:00,57.88,57.9,57.85,57.88,4500.0,44.8644,44.8799,44.8412,44.8644,4500.0
2012-01-05 13:15:00,57.89,57.94,57.89,57.92,8500.0,44.8722,44.9109,44.8722,44.8954,8500.0
2012-01-05 13:20:00,57.91,57.96,57.91,57.93,6100.0,44.8877,44.9264,44.8877,44.9032,6100.0
2012-01-05 13:25:00,57.92,57.97,57.91,57.96,5900.0,44.8954,44.9342,44.8877,44.9264,5900.0
2012-01-05 13:30:00,57.98,58.0,57.95,57.95,7000.0,44.9419,44.9574,44.9187,44.9187,7000.0
2012-01-05 13:35:00,57.94,57.97,57.93,57.96,5500.0,44.9109,44.9342,44.9032,44.9264,5500.0
2012-01-05 13:40:00,57.96,58.02,57.95,57.99,7400.0,44.9264,44.9729,44.9187,44.9497,7400.0
2012-01-05 13:45:00,57.98,58.02,57.96,57.98,14400.0,44.9419,44.9729,44.9264,44.9419,14400.0
2012-01-05 13:50:00,57.97,58.0,57.95,57.98,10500.0,44.9342,44.9574,44.9187,44.9419,10500.0
2012-01-05 13:55:00,57.97,57.97,57.93,57.95,7300.0,44.9342,44.9342,44.9032,44.9187,7300.0
2012-01-05 14:00:00,57.95,57.97,57.91,57.96,10400.0,44.9187,44.9342,44.8877,44.9264,10400.0
2012-01-05 14:05:00,57.96,58.04,57.96,58.02,35600.0,44.9264,44.9884,44.9264,44.9729,35600.0
2012-01-05 14:10:00,58.01,58.07,58.01,58.01,65700.0,44.9652,45.0117,44.9652,44.9652,65700.0
2012-01-05 14:15:00,57.99,58.03,57.98,58.0,15300.0,44.9497,44.9807,44.9419,44.9574,15300.0
2012-01-05 14:20:00,58.01,58.05,57.98,58.03,21000.0,44.9652,44.9962,44.9419,44.9807,21000.0
2012-01-05 14:25:00,58.03,58.03,57.98,58.01,16700.0,44.9807,44.9807,44.9419,44.9652,16700.0
2012-01-05 14:30:00,58.01,58.04,58.0,58.02,12200.0,44.9652,44.9884,44.9574,44.9729,12200.0
2012-01-05 14:35:00,58.01,58.04,58.01,58.02,8300.0,44.9652,44.9884,44.9652,44.9729,8300.0
2012-01-05 14:40:00,58.02,58.05,58.01,58.02,20300.0,44.9729,44.9962,44.9652,44.9729,20300.0
2012-01-05 14:45:00,58.0,58.04,58.0,58.01,18000.0,44.9574,44.9884,44.9574,44.9652,18000.0
2012-01-05 14:50:00,58.01,58.03,57.99,58.01,24800.0,44.9652,44.9807,44.9497,44.9652,24800.0
2012-01-05 14:55:00,58.02,58.04,57.99,58.0,19600.0,44.9729,44.9884,44.9497,44.9574,19600.0
2012-01-05 15:00:00,58.0,58.06,57.98,58.04,39300.0,44.9574,45.0039,44.9419,44.9884,39300.0
2012-01-05 15:05:00,58.04,58.04,58.01,58.01,9100.0,44.9884,44.9884,44.9652,44.9652,9100.0
2012-01-05 15:10:00,58.03,58.03,57.9,57.9,12800.0,44.9807,44.9807,44.8799,44.8799,12800.0
2012-01-05 15:15:00,57.91,58.0,57.91,57.98,12300.0,44.8877,44.9574,44.8877,44.9419,12300.0
2012-01-05 15:20:00,57.98,58.02,57.97,57.99,15500.0,44.9419,44.9729,44.9342,44.9497,15500.0
2012-01-05 15:25:00,57.99,58.04,57.97,58.01,17300.0,44.9497,44.9884,44.9342,44.9652,17300.0
2012-01-05 15:30:00,58.01,58.04,58.0,58.01,19500.0,44.9652,44.9884,44.9574,44.9652,19500.0
2012-01-05 15:35:00,58.0,58.06,58.0,58.03,45800.0,44.9574,45.0039,44.9574,44.9807,45800.0
2012-01-05 15:40:00,58.02,58.1,58.02,58.09,50400.0,44.9729,45.035,44.9729,45.0272,50400.0
2012-01-05 15:45:00,58.1,58.15,58.07,58.11,55600.0,45.035,45.0737,45.0117,45.0427,55600.0
2012-01-05 15:50:00,58.11,58.23,58.1,58.21,99900.0,45.0427,45.1357,45.035,45.1202,99900.0
2012-01-05 15:55:00,58.22,58.26,58.1,58.14,170800.0,45.128,45.159,45.035,45.066,170800.0
2012-01-06 09:30:00,58.09,58.22,57.94,57.96,36200.0,45.0272,45.128,44.9109,44.9264,36200.0
2012-01-06 09:35:00,57.99,58.2,57.99,58.1,18800.0,44.9497,45.1125,44.9497,45.035,18800.0
2012-01-06 09:40:00,58.1,58.1,57.89,58.01,9400.0,45.035,45.035,44.8722,44.9652,9400.0
2012-01-06 09:45:00,58.04,58.1,57.98,58.01,9000.0,44.9884,45.035,44.9419,44.9652,9000.0
2012-01-06 09:50:00,58.0,58.02,57.88,57.88,20200.0,44.9574,44.9729,44.8644,44.8644,20200.0
2012-01-06 09:55:00,57.87,58.06,57.85,58.05,29000.0,44.8567,45.0039,44.8412,44.9962,29000.0
2012-01-06 10:00:00,58.04,58.09,58.01,58.03,25800.0,44.9884,45.0272,44.9652,44.9807,25800.0
2012-01-06 10:05:00,58.03,58.07,58.0,58.07,9900.0,44.9807,45.0117,44.9574,45.0117,9900.0
2012-01-06 10:10:00,58.08,58.15,58.06,58.09,34600.0,45.0195,45.0737,45.0039,45.0272,34600.0
2012-01-06 10:15:00,58.13,58.13,57.92,58.01,16000.0,45.0582,45.0582,44.8954,44.9652,16000.0
2012-01-06 10:20:00,58.0,58.11,57.95,58.11,9200.0,44.9574,45.0427,44.9187,45.0427,9200.0
2012-01-06 10:25:00,58.11,58.17,58.09,58.16,34000.0,45.0427,45.0892,45.0272,45.0815,34000.0
2012-01-06 10:30:00,58.15,58.2,58.14,58.2,24800.0,45.0737,45.1125,45.066,45.1125,24800.0
2012-01-06 10:35:00,58.2,58.21,58.12,58.13,25700.0,45.1125,45.1202,45.0505,45.0582,25700.0
2012-01-06 10:40:00,58.11,58.13,58.03,58.11,12600.0,45.0427,45.0582,44.9807,45.0427,12600.0
2012-01-06 10:45:00,58.12,58.16,58.11,58.12,11800.0,45.0505,45.0815,45.0427,45.0505,11800.0
2012-01-06 10:50:00,58.11,58.12,57.99,57.99,17700.0,45.0427,45.0505,44.9497,44.9497,17700.0
2012-01-06 10:55:00,57.99,57.99,57.89,57.9,25900.0,44.9497,44.9497,44.8722,44.8799,25900.0
2012-01-06 11:00:00,57.95,58.0,57.9,57.9,24100.0,44.9187,44.9574,44.8799,44.8799,24100.0
2012-01-06 11:05:00,57.89,57.98,57.89,57.94,15600.0,44.8722,44.9419,44.8722,44.9109,15600.0
2012-01-06 11:10:00,57.93,57.96,57.89,57.89,3800.0,44.9032,44.9264,44.8722,44.8722,3800.0
2012-01-06 11:15:00,57.9,57.96,57.88,57.93,10000.0,44.8799,44.9264,44.8644,44.9032,10000.0
2012-01-06 11:20:00,57.94,57.94,57.8,57.81,12400.0,44.9109,44.9109,44.8024,44.8102,12400.0
2012-01-06 11:25:00,57.79,57.82,57.75,57.76,17700.0,44.7947,44.8179,44.7637,44.7714,17700.0
2012-01-06 11:30:00,57.75,57.82,57.75,57.81,15100.0,44.7637,44.8179,44.7637,44.8102,15100.0
2012-01-06 11:35:00,57.8,57.84,57.77,57.82,8300.0,44.8024,44.8334,44.7792,44.8179,8300.0
2012-01-06 11:40:00,57.83,57.85,57.81,57.83,18400.0,44.8257,44.8412,44.8102,44.8257,18400.0
2012-01-06 11:45:00,57.83,57.85,57.79,57.81,6600.0,44.8257,44.8412,44.7947,44.8102,6600.0
2012-01-06 11:50:00,57.84,57.84,57.8,57.8,7000.0,44.8334,44.8334,44.8024,44.8024,7000.0
2012-01-06 11:55:00,57.78,57.82,57.77,57.82,6700.0,44.7869,44.8179,44.7792,44.8179,6700.0
2012-01-06 12:00:00,57.8,57.83,57.75,57.78,9500.0,44.8024,44.8257,44.7637,44.7869,9500.0
2012-01-06 12:05:00,57.78,57.79,57.74,57.74,8000.0,44.7869,44.7947,44.7559,44.7559,8000.0
2012-01-06 12:10:00,57.75,57.81,57.75,57.76,15300.0,44.7637,44.8102,44.7637,44.7714,15300.0
2012-01-06 12:15:00,57.76,57.79,57.76,57.79,7600.0,44.7714,44.7947,44.7714,44.7947,7600.0
2012-01-06 12:20:00,57.79,57.81,57.73,57.75,29200.0,44.7947,44.8102,44.7482,44.7637,29200.0
2012-01-06 12:25:00,57.75,57.78,57.75,57.77,9600.0,44.7637,44.7869,44.7637,44.7792,9600.0
2012-01-06 12:30:00,57.77,57.83,57.77,57.82,6700.0,44.7792,44.8257,44.7792,44.8179,6700.0
2012-01-06 12:35:00,57.84,57.84,57.8,57.82,9000.0,44.8334,44.8334,44.8024,44.8179,9000.0
2012-01-06 12:40:00,57.82,57.84,57.72,57.77,27400.0,44.8179,44.8334,44.7404,44.7792,27400.0
2012-01-06 12:45:00,57.78,57.82,57.77,57.81,32700.0,44.7869,44.8179,44.7792,44.8102,32700.0
2012-01-06 12:50:00,57.82,57.82,57.78,57.8,6600.0,44.8179,44.8179,44.7869,44.8024,6600.0
2012-01-06 12:55:00,57.81,57.83,57.77,57.78,5800.0,44.8102,44.8257,44.7792,44.7869,5800.0
2012-01-06 13:00:00,57.77,57.86,57.77,57.85,5600.0,44.7792,44.8489,44.7792,44.8412,5600.0
2012-01-06 13:05:00,57.84,57.92,57.84,57.89,8800.0,44.8334,44.8954,44.8334,44.8722,8800.0
2012-01-06 13:10:00,57.88,57.91,57.8,57.81,27600.0,44.8644,44.8877,44.8024,44.8102,27600.0
2012-01-06 13:15:00,57.82,57.85,57.82,57.83,7900.0,44.8179,44.8412,44.8179,44.8257,7900.0
2012-01-06 13:20:00,57.85,57.87,57.8,57.83,9500.0,44.8412,44.8567,44.8024,44.8257,9500.0
2012-01-06 13:25:00,57.82,57.83,57.78,57.78,17400.0,44.8179,44.8257,44.7869,44.7869,17400.0
2012-01-06 13:30:00,57.8,57.83,57.75,57.76,10100.0,44.8024,44.8257,44.7637,44.7714,10100.0
2012-01-06 13:35:00,57.75,57.82,57.75,57.81,8700.0,44.7637,44.8179,44.7637,44.8102,8700.0
2012-01-06 13:40:00,57.82,57.83,57.79,57.82,25000.0,44.8179,44.8257,44.7947,44.8179,25000.0
2012-01-06 13:45:00,57.81,57.9,57.81,57.88,6800.0,44.8102,44.8799,44.8102,44.8644,6800.0
2012-01-06 13:50:00,57.88,57.89,57.81,57.87,43800.0,44.8644,44.8722,44.8102,44.8567,43800.0
2012-01-06 13:55:00,57.87,57.98,57.86,57.95,35700.0,44.8567,44.9419,44.8489,44.9187,35700.0
2012-01-06 14:00:00,57.95,57.96,57.91,57.91,13700.0,44.9187,44.9264,44.8877,44.8877,13700.0
2012-01-06 14:05:00,57.91,57.95,57.9,57.93,10200.0,44.8877,44.9187,44.8799,44.9032,10200.0
2012-01-06 14:10:00,57.91,57.92,57.8,57.8,13000.0,44.8877,44.8954,44.8024,44.8024,13000.0
2012-01-06 14:15:00,57.79,57.81,57.78,57.81,6000.0,44.7947,44.8102,44.7869,44.8102,6000.0
2012-01-06 14:20:00,57.81,57.82,57.79,57.81,6600.0,44.8102,44.8179,44.7947,44.8102,6600.0
2012-01-06 14:25:00,57.81,57.81,57.78,57.79,8400.0,44.8102,44.8102,44.7869,44.7947,8400.0
2012-01-06 14:30:00,57.79,57.81,57.78,57.79,10800.0,44.7947,44.8102,44.7869,44.7947,10800.0
2012-01-06 14:35:00,57.8,57.82,57.78,57.79,11600.0,44.8024,44.8179,44.7869,44.7947,11600.0
2012-01-06 14:40:00,57.79,57.83,57.76,57.77,11500.0,44.7947,44.8257,44.7714,44.7792,11500.0
2012-01-06 14:45:00,57.77,57.8,57.77,57.8,16100.0,44.7792,44.8024,44.7792,44.8024,16100.0
2012-01-06 14:50:00,57.8,57.83,57.79,57.81,24600.0,44.8024,44.8257,44.7947,44.8102,24600.0
2012-01-06 14:55:00,57.81,57.82,57.8,57.81,20200.0,44.8102,44.8179,44.8024,44.8102,20200.0
2012-01-06 15:00:00,57.81,57.82,57.79,57.8,35100.0,44.8102,44.8179,44.7947,44.8024,35100.0
2012-01-06 15:05:00,57.81,57.83,57.79,57.79,35200.0,44.8102,44.8257,44.7947,44.7947,35200.0
2012-01-06 15:10:00,57.8,57.88,57.79,57.88,23600.0,44.8024,44.8644,44.7947,44.8644,23600.0
2012-01-06 15:15:00,57.89,57.93,57.84,57.92,27500.0,44.8722,44.9032,44.8334,44.8954,27500.0
2012-01-06 15:20:00,57.91,57.99,57.9,57.94,35300.0,44.8877,44.9497,44.8799,44.9109,35300.0
2012-01-06 15:25:00,57.93,57.99,57.92,57.97,28700.0,44.9032,44.9497,44.8954,44.9342,28700.0
2012-01-06 15:30:00,57.96,57.96,57.92,57.95,38700.0,44.9264,44.9264,44.8954,44.9187,38700.0
2012-01-06 15:35:00,57.95,57.98,57.93,57.96,38000.0,44.9187,44.9419,44.9032,44.9264,38000.0
2012-01-06 15:40:00,57.96,58.01,57.93,57.93,50600.0,44.9264,44.9652,44.9032,44.9032,50600.0
2012-01-06 15:45:00,57.94,57.99,57.93,57.98,35400.0,44.9109,44.9497,44.9032,44.9419,35400.0
2012-01-06 15:50:00,57.98,58.01,57.92,58.0,64900.0,44.9419,44.9652,44.8954,44.9574,64900.0
2012-01-06 15:55:00,58.01,58.05,57.96,58.01,160700.0,44.9652,44.9962,44.9264,44.9652,160700.0
2012-01-09 09:30:00,58.04,58.19,57.92,57.96,23300.0,44.9884,45.1047,44.8954,44.9264,23300.0
2012-01-09 09:35:00,57.96,58.04,57.92,58.0,23500.0,44.9264,44.9884,44.8954,44.9574,23500.0
2012-01-09 09:40:00,57.99,58.02,57.87,57.9,24500.0,44.9497,44.9729,44.8567,44.8799,24500.0
2012-01-09 09:45:00,57.84,57.9,57.81,57.88,24000.0,44.8334,44.8799,44.8102,44.8644,24000.0
2012-01-09 09:50:00,57.86,57.92,57.83,57.84,12700.0,44.8489,44.8954,44.8257,44.8334,12700.0
2012-01-09 09:55:00,57.87,57.89,57.81,57.86,23500.0,44.8567,44.8722,44.8102,44.8489,23500.0
2012-01-09 10:00:00,57.89,57.9,57.72,57.81,22200.0,44.8722,44.8799,44.7404,44.8102,22200.0
2012-01-09 10:05:00,57.81,57.9,57.81,57.9,10100.0,44.8102,44.8799,44.8102,44.8799,10100.0
2012-01-09 10:10:00,57.89,57.91,57.87,57.91,14800.0,44.8722,44.8877,44.8567,44.8877,14800.0
2012-01-09 10:15:00,57.91,57.94,57.88,57.91,13200.0,44.8877,44.9109,44.8644,44.8877,13200.0
2012-01-09 10:20:00,57.92,57.94,57.87,57.89,20300.0,44.8954,44.9109,44.8567,44.8722,20300.0
2012-01-09 10:25:00,57.88,57.9,57.86,57.9,10800.0,44.8644,44.8799,44.8489,44.8799,10800.0
2012-01-09 10:30:00,57.9,57.91,57.87,57.91,21900.0,44.8799,44.8877,44.8567,44.8877,21900.0
2012-01-09 10:35:00,57.91,57.92,57.87,57.89,17400.0,44.8877,44.8954,44.8567,44.8722,17400.0
2012-01-09 10:40:00,57.9,57.91,57.78,57.8,18500.0,44.8799,44.8877,44.7869,44.8024,18500.0
2012-01-09 10:45:00,57.8,57.81,57.7,57.71,14600.0,44.8024,44.8102,44.7249,44.7327,14600.0
2012-01-09 10:50:00,57.71,57.74,57.66,57.72,14300.0,44.7327,44.7559,44.6939,44.7404,14300.0
2012-01-09 10:55:00,57.72,57.79,57.71,57.73,20300.0,44.7404,44.7947,44.7327,44.7482,20300.0
2012-01-09 11:00:00,57.73,57.73,57.66,57.69,28300.0,44.7482,44.7482,44.6939,44.7172,28300.0
2012-01-09 11:05:00,57.68,57.7,57.62,57.68,19900.0,44.7094,44.7249,44.6629,44.7094,19900.0
2012-01-09 11:10:00,57.68,57.71,57.62,57.66,9300.0,44.7094,44.7327,44.6629,44.6939,9300.0
2012-01-09 11:15:00,57.68,57.68,57.59,57.6,22300.0,44.7094,44.7094,44.6396,44.6474,22300.0
2012-01-09 11:20:00,57.61,57.66,57.61,57.62,13500.0,44.6551,44.6939,44.6551,44.6629,13500.0
2012-01-09 11:25:00,57.61,57.68,57.61,57.63,9100.0,44.6551,44.7094,44.6551,44.6706,9100.0
2012-01-09 11:30:00,57.64,57.67,57.62,57.67,6500.0,44.6784,44.7016,44.6629,44.7016,6500.0
2012-01-09 11:35:00,57.68,57.71,57.64,57.71,11200.0,44.7094,44.7327,44.6784,44.7327,11200.0
2012-01-09 11:40:00,57.71,57.74,57.64,57.7,8000.0,44.7327,44.7559,44.6784,44.7249,8000.0
2012-01-09 11:45:00,57.7,57.74,57.67,57.68,22700.0,44.7249,44.7559,44.7016,44.7094,22700.0
2012-01-09 11:50:00,57.69,57.71,57.63,57.64,20900.0,44.7172,44.7327,44.6706,44.6784,20900.0
2012-01-09 11:55:00,57.64,57.72,57.62,57.69,11300.0,44.6784,44.7404,44.6629,44.7172,11300.0
2012-01-09 12:00:00,57.7,57.72,57.66,57.7,24200.0,44.7249,44.7404,44.6939,44.7249,24200.0
2012-01-09 12:05:00,57.7,57.72,57.69,57.69,9900.0,44.7249,44.7404,44.7172,44.7172,9900.0
2012-01-09 12:10:00,57.7,57.71,57.67,57.7,7900.0,44.7249,44.7327,44.7016,44.7249,7900.0
2012-01-09 12:15:00,57.7,57.71,57.65,57.68,8900.0,44.7249,44.7327,44.6861,44.7094,8900.0
2012-01-09 12:20:00,57.68,57.71,57.67,57.68,8100.0,44.7094,44.7327,44.7016,44.7094,8100.0
2012-01-09 12:25:00,57.69,57.72,57.69,57.7,12800.0,44.7172,44.7404,44.7172,44.7249,12800.0
2012-01-09 12:30:00,57.7,57.71,57.67,57.67,13800.0,44.7249,44.7327,44.7016,44.7016,13800.0
2012-01-09 12:35:00,57.67,57.7,57.67,57.69,13600.0,44.7016,44.7249,44.7016,44.7172,13600.0
2012-01-09 12:40:00,57.7,57.7,57.68,57.68,10900.0,44.7249,44.7249,44.7094,44.7094,10900.0
2012-01-09 12:45:00,57.68,57.71,57.66,57.7,9300.0,44.7094,44.7327,44.6939,44.7249,9300.0
2012-01-09 12:50:00,57.7,57.71,57.68,57.7,12400.0,44.7249,44.7327,44.7094,44.7249,12400.0
2012-01-09 12:55:00,57.7,57.7,57.67,57.67,11000.0,44.7249,44.7249,44.7016,44.7016,11000.0
2012-01-09 13:00:00,57.69,57.75,57.69,57.7,24900.0,44.7172,44.7637,44.7172,44.7249,24900.0
2012-01-09 13:05:00,57.7,57.71,57.68,57.7,14000.0,44.7249,44.7327,44.7094,44.7249,14000.0
2012-01-09 13:10:00,57.7,57.72,57.68,57.71,13500.0,44.7249,44.7404,44.7094,44.7327,13500.0
2012-01-09 13:15:00,57.71,57.79,57.7,57.75,19100.0,44.7327,44.7947,44.7249,44.7637,19100.0
2012-01-09 13:20:00,57.75,57.75,57.72,57.75,5000.0,44.7637,44.7637,44.7404,44.7637,5000.0
2012-01-09 13:25:00,57.75,57.79,57.72,57.72,17400.0,44.7637,44.7947,44.7404,44.7404,17400.0
2012-01-09 13:30:00,57.72,57.75,57.71,57.75,11000.0,44.7404,44.7637,44.7327,44.7637,11000.0
2012-01-09 13:35:00,57.77,57.79,57.74,57.79,6100.0,44.7792,44.7947,44.7559,44.7947,6100.0
2012-01-09 13:40:00,57.8,57.83,57.76,57.79,7600.0,44.8024,44.8257,44.7714,44.7947,7600.0
2012-01-09 13:45:00,57.8,57.87,57.77,57.84,17600.0,44.8024,44.8567,44.7792,44.8334,17600.0
2012-01-09 13:50:00,57.84,57.84,57.77,57.78,5500.0,44.8334,44.8334,44.7792,44.7869,5500.0
2012-01-09 13:55:00,57.79,57.84,57.76,57.8,20300.0,44.7947,44.8334,44.7714,44.8024,20300.0
2012-01-09 14:00:00,57.8,57.87,57.77,57.85,33500.0,44.8024,44.8567,44.7792,44.8412,33500.0
2012-01-09 14:05:00,57.85,57.88,57.8,57.86,38100.0,44.8412,44.8644,44.8024,44.8489,38100.0
2012-01-09 14:10:00,57.86,57.87,57.82,57.83,4700.0,44.8489,44.8567,44.8179,44.8257,4700.0
2012-01-09 14:15:00,57.84,57.87,57.79,57.79,18500.0,44.8334,44.8567,44.7947,44.7947,18500.0
2012-01-09 14:20:00,57.8,57.83,57.78,57.79,20600.0,44.8024,44.8257,44.7869,44.7947,20600.0
2012-01-09 14:25:00,57.8,57.85,57.79,57.84,8200.0,44.8024,44.8412,44.7947,44.8334,8200.0
2012-01-09 14:30:00,57.86,57.9,57.86,57.88,10800.0,44.8489,44.8799,44.8489,44.8644,10800.0
2012-01-09 14:35:00,57.89,57.89,57.8,57.8,11400.0,44.8722,44.8722,44.8024,44.8024,11400.0
2012-01-09 14:40:00,57.81,57.85,57.78,57.82,11500.0,44.8102,44.8412,44.7869,44.8179,11500.0
2012-01-09 14:45:00,57.82,57.85,57.78,57.84,19800.0,44.8179,44.8412,44.7869,44.8334,19800.0
2012-01-09 14:50:00,57.84,57.86,57.81,57.82,10100.0,44.8334,44.8489,44.8102,44.8179,10100.0
2012-01-09 14:55:00,57.81,57.85,57.79,57.83,10800.0,44.8102,44.8412,44.7947,44.8257,10800.0
2012-01-09 15:00:00,57.82,57.88,57.82,57.83,18400.0,44.8179,44.8644,44.8179,44.8257,18400.0
2012-01-09 15:05:00,57.84,57.88,57.81,57.87,13200.0,44.8334,44.8644,44.8102,44.8567,13200.0
2012-01-09 15:10:00,57.87,57.88,57.82,57.84,11700.0,44.8567,44.8644,44.8179,44.8334,11700.0
2012-01-09 15:15:00,57.85,57.85,57.79,57.8,18300.0,44.8412,44.8412,44.7947,44.8024,18300.0
2012-01-09 15:20:00,57.81,57.83,57.79,57.8,16000.0,44.8102,44.8257,44.7947,44.8024,16000.0
2012-01-09 15:25:00,57.8,57.84,57.79,57.82,23300.0,44.8024,44.8334,44.7947,44.8179,23300.0
2012-01-09 15:30:00,57.82,57.84,57.79,57.84,22800.0,44.8179,44.8334,44.7947,44.8334,22800.0
2012-01-09 15:35:00,57.85,57.92,57.82,57.9,18000.0,44.8412,44.8954,44.8179,44.8799,18000.0
2012-01-09 15:40:00,57.91,57.93,57.87,57.87,38400.0,44.8877,44.9032,44.8567,44.8567,38400.0
2012-01-09 15:45:00,57.88,57.93,57.83,57.88,38200.0,44.8644,44.9032,44.8257,44.8644,38200.0
2012-01-09 15:50:00,57.88,57.93,57.87,57.91,21500.0,44.8644,44.9032,44.8567,44.8877,21500.0
2012-01-09 15:55:00,57.91,57.95,57.87,57.89,41900.0,44.8877,44.9187,44.8567,44.8722,41900.0
2012-01-10 09:30:00,58.41,58.5,58.17,58.47,68000.0,45.2752,45.345,45.0892,45.3218,68000.0
2012-01-10 09:35:00,58.46,58.62,58.46,58.6,24300.0,45.314,45.438,45.314,45.4225,24300.0
2012-01-10 09:40:00,58.61,58.61,58.43,58.55,47000.0,45.4303,45.4303,45.2907,45.3838,47000.0
2012-01-10 09:45:00,58.56,58.57,58.32,58.34,53100.0,45.3915,45.3993,45.2055,45.221,53100.0
2012-01-10 09:50:00,58.35,58.51,58.21,58.24,30900.0,45.2287,45.3528,45.1202,45.1435,30900.0
2012-01-10 09:55:00,58.23,58.29,58.2,58.26,16800.0,45.1357,45.1822,45.1125,45.159,16800.0
2012-01-10 10:00:00,58.28,58.53,58.28,58.51,21500.0,45.1745,45.3683,45.1745,45.3528,21500.0
2012-01-10 10:05:00,58.52,58.55,58.44,58.52,15500.0,45.3605,45.3838,45.2985,45.3605,15500.0
2012-01-10 10:10:00,58.52,58.56,58.44,58.52,31800.0,45.3605,45.3915,45.2985,45.3605,31800.0
2012-01-10 10:15:00,58.56,58.56,58.4,58.4,40000.0,45.3915,45.3915,45.2675,45.2675,40000.0
2012-01-10 10:20:00,58.4,58.42,58.33,58.4,27900.0,45.2675,45.283,45.2132,45.2675,27900.0
2012-01-10 10:25:00,58.4,58.43,58.31,58.38,31500.0,45.2675,45.2907,45.1977,45.252,31500.0
2012-01-10 10:30:00,58.38,58.38,58.3,58.37,21400.0,45.252,45.252,45.19,45.2442,21400.0
2012-01-10 10:35:00,58.39,58.47,58.39,58.41,24900.0,45.2597,45.3218,45.2597,45.2752,24900.0
2012-01-10 10:40:00,58.41,58.48,58.37,58.45,25800.0,45.2752,45.3295,45.2442,45.3062,25800.0
2012-01-10 10:45:00,58.47,58.47,58.4,58.43,24300.0,45.3218,45.3218,45.2675,45.2907,24300.0
2012-01-10 10:50:00,58.44,58.53,58.43,58.52,14900.0,45.2985,45.3683,45.2907,45.3605,14900.0
2012-01-10 10:55:00,58.54,58.71,58.54,58.68,28400.0,45.376,45.5078,45.376,45.4845,28400.0
2012-01-10 11:00:00,58.68,58.71,58.62,58.68,15700.0,45.4845,45.5078,45.438,45.4845,15700.0
2012-01-10 11:05:00,58.68,58.71,58.66,58.69,22000.0,45.4845,45.5078,45.469,45.4923,22000.0
2012-01-10 11:10:00,58.69,58.76,58.66,58.75,21400.0,45.4923,45.5465,45.469,45.5388,21400.0
2012-01-10 11:15:00,58.74,58.82,58.73,58.75,24500.0,45.531,45.593,45.5233,45.5388,24500.0
2012-01-10 11:20:00,58.75,58.81,58.72,58.75,16300.0,45.5388,45.5853,45.5155,45.5388,16300.0
2012-01-10 11:25:00,58.74,58.78,58.73,58.74,13900.0,45.531,45.562,45.5233,45.531,13900.0
2012-01-10 11:30:00,58.74,58.75,58.63,58.7,26200.0,45.531,45.5388,45.4458,45.5,26200.0
2012-01-10 11:35:00,58.7,58.74,58.68,58.73,13100.0,45.5,45.531,45.4845,45.5233,13100.0
2012-01-10 11:40:00,58.73,58.8,58.72,58.78,10500.0,45.5233,45.5775,45.5155,45.562,10500.0
2012-01-10 11:45:00,58.77,58.82,58.75,58.81,9900.0,45.5543,45.593,45.5388,45.5853,9900.0
2012-01-10 11:50:00,58.8,58.84,58.78,58.78,12500.0,45.5775,45.6085,45.562,45.562,12500.0
2012-01-10 11:55:00,58.78,58.8,58.72,58.76,14900.0,45.562,45.5775,45.5155,45.5465,14900.0
2012-01-10 12:00:00,58.77,58.79,58.68,58.69,11600.0,45.5543,45.5698,45.4845,45.4923,11600.0
2012-01-10 12:05:00,58.69,58.84,58.68,58.83,12000.0,45.4923,45.6085,45.4845,45.6008,12000.0
2012-01-10 12:10:00,58.83,58.83,58.79,58.8,9600.0,45.6008,45.6008,45.5698,45.5775,9600.0
2012-01-10 12:15:00,58.79,58.81,58.7,58.72,15200.0,45.5698,45.5853,45.5,45.5155,15200.0
2012-01-10 12:20:00,58.72,58.75,58.7,58.74,9400.0,45.5155,45.5388,45.5,45.531,9400.0
2012-01-10 12:25:00,58.73,58.73,58.62,58.62,21600.0,45.5233,45.5233,45.438,45.438,21600.0
2012-01-10 12:30:00,58.61,58.71,58.61,58.69,11600.0,45.4303,45.5078,45.4303,45.4923,11600.0
2012-01-10 12:35:00,58.69,58.7,58.6,58.7,29500.0,45.4923,45.5,45.4225,45.5,29500.0
2012-01-10 12:40:00,58.69,58.7,58.59,58.65,7000.0,45.4923,45.5,45.4148,45.4613,7000.0
2012-01-10 12:45:00,58.65,58.65,58.59,58.63,3900.0,45.4613,45.4613,45.4148,45.4458,3900.0
2012-01-10 12:50:00,58.62,58.67,58.6,58.61,16700.0,45.438,45.4768,45.4225,45.4303,16700.0
2012-01-10 12:55:00,58.61,58.72,58.61,58.72,19100.0,45.4303,45.5155,45.4303,45.5155,19100.0
2012-01-10 13:00:00,58.72,58.78,58.71,58.73,15900.0,45.5155,45.562,45.5078,45.5233,15900.0
2012-01-10 13:05:00,58.73,58.75,58.72,58.74,7100.0,45.5233,45.5388,45.5155,45.531,7100.0
2012-01-10 13:10:00,58.74,58.81,58.73,58.74,41000.0,45.531,45.5853,45.5233,45.531,41000.0
2012-01-10 13:15:00,58.75,58.79,58.74,58.74,8200.0,45.5388,45.5698,45.531,45.531,8200.0
2012-01-10 13:20:00,58.73,58.74,58.68,58.74,8900.0,45.5233,45.531,45.4845,45.531,8900.0
2012-01-10 13:25:00,58.74,58.8,58.73,58.75,19200.0,45.531,45.5775,45.5233,45.5388,19200.0
2012-01-10 13:30:00,58.74,58.9,58.72,58.83,40700.0,45.531,45.6551,45.5155,45.6008,40700.0
2012-01-10 13:35:00,58.82,58.83,58.68,58.71,25800.0,45.593,45.6008,45.4845,45.5078,25800.0
2012-01-10 13:40:00,58.71,58.75,58.67,58.72,14600.0,45.5078,45.5388,45.4768,45.5155,14600.0
2012-01-10 13:45:00,58.72,58.73,58.66,58.66,10200.0,45.5155,45.5233,45.469,45.469,10200.0
2012-01-10 13:50:00,58.66,58.71,58.65,58.66,11400.0,45.469,45.5078,45.4613,45.469,11400.0
2012-01-10 13:55:00,58.66,58.7,58.64,58.67,15100.0,45.469,45.5,45.4535,45.4768,15100.0
2012-01-10 14:00:00,58.66,58.66,58.6,58.64,11700.0,45.469,45.469,45.4225,45.4535,11700.0
2012-01-10 14:05:00,58.62,58.64,58.56,58.61,13800.0,45.438,45.4535,45.3915,45.4303,13800.0
2012-01-10 14:10:00,58.6,58.64,58.6,58.63,9700.0,45.4225,45.4535,45.4225,45.4458,9700.0
2012-01-10 14:15:00,58.62,58.64,58.59,58.62,11800.0,45.438,45.4535,45.4148,45.438,11800.0
2012-01-10 14:20:00,58.61,58.63,58.56,58.57,7700.0,45.4303,45.4458,45.3915,45.3993,7700.0
2012-01-10 14:25:00,58.57,58.57,58.55,58.55,12100.0,45.3993,45.3993,45.3838,45.3838,12100.0
2012-01-10 14:30:00,58.56,58.63,58.55,58.63,12600.0,45.3915,45.4458,45.3838,45.4458,12600.0
2012-01-10 14:35:00,58.62,58.63,58.57,58.59,17000.0,45.438,45.4458,45.3993,45.4148,17000.0
2012-01-10 14:40:00,58.59,58.6,58.57,58.6,7900.0,45.4148,45.4225,45.3993,45.4225,7900.0
2012-01-10 14:45:00,58.6,58.65,58.59,58.62,16100.0,45.4225,45.4613,45.4148,45.438,16100.0
2012-01-10 14:50:00,58.61,58.63,58.57,58.59,13800.0,45.4303,45.4458,45.3993,45.4148,13800.0
2012-01-10 14:55:00,58.59,58.62,58.55,58.57,28700.0,45.4148,45.438,45.3838,45.3993,28700.0
2012-01-10 15:00:00,58.58,58.68,58.57,58.66,20200.0,45.407,45.4845,45.3993,45.469,20200.0
2012-01-10 15:05:00,58.67,58.67,58.6,58.62,11200.0,45.4768,45.4768,45.4225,45.438,11200.0
2012-01-10 15:10:00,58.63,58.64,58.58,58.62,13100.0,45.4458,45.4535,45.407,45.438,13100.0
2012-01-10 15:15:00,58.62,58.64,58.6,58.6,15600.0,45.438,45.4535,45.4225,45.4225,15600.0
2012-01-10 15:20:00,58.61,58.61,58.57,58.59,11000.0,45.4303,45.4303,45.3993,45.4148,11000.0
2012-01-10 15:25:00,58.6,58.61,58.57,58.58,16600.0,45.4225,45.4303,45.3993,45.407,16600.0
2012-01-10 15:30:00,58.58,58.59,58.54,58.55,15500.0,45.407,45.4148,45.376,45.3838,15500.0
2012-01-10 15:35:00,58.55,58.55,58.5,58.51,30800.0,45.3838,45.3838,45.345,45.3528,30800.0
2012-01-10 15:40:00,58.51,58.56,58.49,58.55,20600.0,45.3528,45.3915,45.3373,45.3838,20600.0
2012-01-10 15:45:00,58.55,58.57,58.52,58.55,36500.0,45.3838,45.3993,45.3605,45.3838,36500.0
2012-01-10 15:50:00,58.55,58.6,58.51,58.51,19100.0,45.3838,45.4225,45.3528,45.3528,19100.0
2012-01-10 15:55:00,58.51,58.64,58.51,58.62,100900.0,45.3528,45.4535,45.3528,45.438,100900.0
2012-01-11 09:30:00,58.33,58.46,58.28,58.45,23100.0,45.2132,45.314,45.1745,45.3062,23100.0
2012-01-11 09:35:00,58.49,58.73,58.49,58.54,22700.0,45.3373,45.5233,45.3373,45.376,22700.0
2012-01-11 09:40:00,58.57,58.6,58.46,58.49,26500.0,45.3993,45.4225,45.314,45.3373,26500.0
2012-01-11 09:45:00,58.47,58.53,58.35,58.44,49400.0,45.3218,45.3683,45.2287,45.2985,49400.0
2012-01-11 09:50:00,58.45,58.53,58.43,58.5,35400.0,45.3062,45.3683,45.2907,45.345,35400.0
2012-01-11 09:55:00,58.48,58.55,58.41,58.41,32900.0,45.3295,45.3838,45.2752,45.2752,32900.0
2012-01-11 10:00:00,58.41,58.41,58.33,58.36,18000.0,45.2752,45.2752,45.2132,45.2365,18000.0
2012-01-11 10:05:00,58.35,58.41,58.33,58.41,7400.0,45.2287,45.2752,45.2132,45.2752,7400.0
2012-01-11 10:10:00,58.41,58.48,58.41,58.46,14000.0,45.2752,45.3295,45.2752,45.314,14000.0
2012-01-11 10:15:00,58.47,58.48,58.33,58.37,31700.0,45.3218,45.3295,45.2132,45.2442,31700.0
2012-01-11 10:20:00,58.38,58.49,58.36,58.46,19000.0,45.252,45.3373,45.2365,45.314,19000.0
2012-01-11 10:25:00,58.45,58.47,58.4,58.44,13000.0,45.3062,45.3218,45.2675,45.2985,13000.0
2012-01-11 10:30:00,58.44,58.45,58.4,58.41,18200.0,45.2985,45.3062,45.2675,45.2752,18200.0
2012-01-11 10:35:00,58.4,58.45,58.38,58.43,16400.0,45.2675,45.3062,45.252,45.2907,16400.0
2012-01-11 10:40:00,58.45,58.48,58.4,58.47,20300.0,45.3062,45.3295,45.2675,45.3218,20300.0
2012-01-11 10:45:00,58.47,58.48,58.4,58.42,14300.0,45.3218,45.3295,45.2675,45.283,14300.0
2012-01-11 10:50:00,58.4,58.42,58.37,58.42,14500.0,45.2675,45.283,45.2442,45.283,14500.0
2012-01-11 10:55:00,58.41,58.41,58.36,58.36,7400.0,45.2752,45.2752,45.2365,45.2365,7400.0
2012-01-11 11:00:00,58.37,58.39,58.35,58.37,8700.0,45.2442,45.2597,45.2287,45.2442,8700.0
2012-01-11 11:05:00,58.37,58.39,58.35,58.37,11600.0,45.2442,45.2597,45.2287,45.2442,11600.0
2012-01-11 11:10:00,58.37,58.43,58.37,58.38,12700.0,45.2442,45.2907,45.2442,45.252,12700.0
2012-01-11 11:15:00,58.39,58.42,58.39,58.42,14800.0,45.2597,45.283,45.2597,45.283,14800.0
2012-01-11 11:20:00,58.42,58.42,58.39,58.39,7900.0,45.283,45.283,45.2597,45.2597,7900.0
2012-01-11 11:25:00,58.39,58.43,58.38,58.39,9300.0,45.2597,45.2907,45.252,45.2597,9300.0
2012-01-11 11:30:00,58.39,58.49,58.39,58.48,17400.0,45.2597,45.3373,45.2597,45.3295,17400.0
2012-01-11 11:35:00,58.49,58.5,58.43,58.43,14800.0,45.3373,45.345,45.2907,45.2907,14800.0
2012-01-11 11:40:00,58.43,58.44,58.41,58.41,21400.0,45.2907,45.2985,45.2752,45.2752,21400.0
2012-01-11 11:45:00,58.42,58.55,58.41,58.55,7300.0,45.283,45.3838,45.2752,45.3838,7300.0
2012-01-11 11:50:00,58.55,58.57,58.52,58.57,10500.0,45.3838,45.3993,45.3605,45.3993,10500.0
2012-01-11 11:55:00,58.56,58.56,58.53,58.54,8900.0,45.3915,45.3915,45.3683,45.376,8900.0
2012-01-11 12:00:00,58.55,58.55,58.49,58.5,20900.0,45.3838,45.3838,45.3373,45.345,20900.0
2012-01-11 12:05:00,58.5,58.53,58.5,58.52,17200.0,45.345,45.3683,45.345,45.3605,17200.0
2012-01-11 12:10:00,58.52,58.52,58.47,58.5,30700.0,45.3605,45.3605,45.3218,45.345,30700.0
2012-01-11 12:15:00,58.5,58.53,58.48,58.52,8100.0,45.345,45.3683,45.3295,45.3605,8100.0
2012-01-11 12:20:00,58.52,58.53,58.5,58.5,13100.0,45.3605,45.3683,45.345,45.345,13100.0
2012-01-11 12:25:00,58.5,58.51,58.48,58.49,5500.0,45.345,45.3528,45.3295,45.3373,5500.0
2012-01-11 12:30:00,58.5,58.5,58.48,58.5,7300.0,45.345,45.345,45.3295,45.345,7300.0
2012-01-11 12:35:00,58.5,58.51,58.49,58.5,7400.0,45.345,45.3528,45.3373,45.345,7400.0
2012-01-11 12:40:00,58.5,58.5,58.48,58.48,5400.0,45.345,45.345,45.3295,45.3295,5400.0
2012-01-11 12:45:00,58.49,58.52,58.48,58.51,5600.0,45.3373,45.3605,45.3295,45.3528,5600.0
2012-01-11 12:50:00,58.51,58.52,58.5,58.5,6900.0,45.3528,45.3605,45.345,45.345,6900.0
2012-01-11 12:55:00,58.51,58.51,58.49,58.49,6900.0,45.3528,45.3528,45.3373,45.3373,6900.0
2012-01-11 13:00:00,58.5,58.53,58.5,58.5,11300.0,45.345,45.3683,45.345,45.345,11300.0
2012-01-11 13:05:00,58.51,58.56,58.5,58.56,14100.0,45.3528,45.3915,45.345,45.3915,14100.0
2012-01-11 13:10:00,58.55,58.55,58.51,58.55,6800.0,45.3838,45.3838,45.3528,45.3838,6800.0
2012-01-11 13:15:00,58.55,58.55,58.5,58.5,6000.0,45.3838,45.3838,45.345,45.345,6000.0
2012-01-11 13:20:00,58.51,58.57,58.51,58.56,6600.0,45.3528,45.3993,45.3528,45.3915,6600.0
2012-01-11 13:25:00,58.56,58.59,58.55,58.59,7900.0,45.3915,45.4148,45.3838,45.4148,7900.0
2012-01-11 13:30:00,58.58,58.59,58.55,58.58,13000.0,45.407,45.4148,45.3838,45.407,13000.0
2012-01-11 13:35:00,58.59,58.61,58.54,58.58,30300.0,45.4148,45.4303,45.376,45.407,30300.0
2012-01-11 13:40:00,58.57,58.6,58.55,58.55,7400.0,45.3993,45.4225,45.3838,45.3838,7400.0
2012-01-11 13:45:00,58.55,58.58,58.51,58.53,17100.0,45.3838,45.407,45.3528,45.3683,17100.0
2012-01-11 13:50:00,58.54,58.54,58.49,58.5,9000.0,45.376,45.376,45.3373,45.345,9000.0
2012-01-11 13:55:00,58.51,58.51,58.46,58.49,11300.0,45.3528,45.3528,45.314,45.3373,11300.0
2012-01-11 14:00:00,58.47,58.5,58.47,58.48,9000.0,45.3218,45.345,45.3218,45.3295,9000.0
2012-01-11 14:05:00,58.48,58.52,58.47,58.48,11500.0,45.3295,45.3605,45.3218,45.3295,11500.0
2012-01-11 14:10:00,58.5,58.54,58.48,58.5,19600.0,45.345,45.376,45.3295,45.345,19600.0
2012-01-11 14:15:00,58.49,58.51,58.48,58.51,9000.0,45.3373,45.3528,45.3295,45.3528,9000.0
2012-01-11 14:20:00,58.5,58.5,58.44,58.47,10400.0,45.345,45.345,45.2985,45.3218,10400.0
2012-01-11 14:25:00,58.47,58.51,58.45,58.51,12900.0,45.3218,45.3528,45.3062,45.3528,12900.0
2012-01-11 14:30:00,58.5,58.54,58.49,58.51,12900.0,45.345,45.376,45.3373,45.3528,12900.0
2012-01-11 14:35:00,58.51,58.54,58.51,58.54,6800.0,45.3528,45.376,45.3528,45.376,6800.0
2012-01-11 14:40:00,58.53,58.57,58.53,58.55,16800.0,45.3683,45.3993,45.3683,45.3838,16800.0
2012-01-11 14:45:00,58.55,58.57,58.52,58.53,10600.0,45.3838,45.3993,45.3605,45.3683,10600.0
2012-01-11 14:50:00,58.53,58.56,58.47,58.48,11700.0,45.3683,45.3915,45.3218,45.3295,11700.0
2012-01-11 14:55:00,58.48,58.53,58.48,58.5,12600.0,45.3295,45.3683,45.3295,45.345,12600.0
2012-01-11 15:00:00,58.5,58.52,58.49,58.5,10000.0,45.345,45.3605,45.3373,45.345,10000.0
2012-01-11 15:05:00,58.5,58.52,58.48,58.48,13300.0,45.345,45.3605,45.3295,45.3295,13300.0
2012-01-11 15:10:00,58.49,58.51,58.49,58.5,11700.0,45.3373,45.3528,45.3373,45.345,11700.0
2012-01-11 15:15:00,58.51,58.52,58.49,58.51,9000.0,45.3528,45.3605,45.3373,45.3528,9000.0
2012-01-11 15:20:00,58.51,58.52,58.48,58.51,15300.0,45.3528,45.3605,45.3295,45.3528,15300.0
2012-01-11 15:25:00,58.52,58.56,58.5,58.56,26200.0,45.3605,45.3915,45.345,45.3915,26200.0
2012-01-11 15:30:00,58.56,58.57,58.49,58.51,35100.0,45.3915,45.3993,45.3373,45.3528,35100.0
2012-01-11 15:35:00,58.5,58.61,58.5,58.61,18200.0,45.345,45.4303,45.345,45.4303,18200.0
2012-01-11 15:40:00,58.61,58.7,58.52,58.53,59300.0,45.4303,45.5,45.3605,45.3683,59300.0
2012-01-11 15:45:00,58.53,58.56,58.42,58.5,82700.0,45.3683,45.3915,45.283,45.345,82700.0
2012-01-11 15:50:00,58.5,58.52,58.48,58.5,43000.0,45.345,45.3605,45.3295,45.345,43000.0
2012-01-11 15:55:00,58.5,58.54,58.46,58.51,79100.0,45.345,45.376,45.314,45.3528,79100.0
2012-01-12 09:30:00,58.56,58.97,58.56,58.96,32600.0,45.3915,45.7093,45.3915,45.7016,32600.0
2012-01-12 09:35:00,58.96,59.07,58.79,58.85,19900.0,45.7016,45.7868,45.5698,45.6163,19900.0
2012-01-12 09:40:00,58.87,58.88,58.76,58.81,9500.0,45.6318,45.6396,45.5465,45.5853,9500.0
2012-01-12 09:45:00,58.83,59.0,58.8,58.95,25300.0,45.6008,45.7326,45.5775,45.6938,25300.0
2012-01-12 09:50:00,58.95,59.03,58.88,58.98,11500.0,45.6938,45.7558,45.6396,45.7171,11500.0
2012-01-12 09:55:00,59.01,59.1,59.01,59.1,14200.0,45.7403,45.8101,45.7403,45.8101,14200.0
2012-01-12 10:00:00,59.1,59.17,59.01,59.03,36200.0,45.8101,45.8643,45.7403,45.7558,36200.0
2012-01-12 10:05:00,59.03,59.07,58.9,59.03,22500.0,45.7558,45.7868,45.6551,45.7558,22500.0
2012-01-12 10:10:00,59.02,59.04,58.9,58.92,13100.0,45.7481,45.7636,45.6551,45.6706,13100.0
2012-01-12 10:15:00,58.9,59.03,58.9,58.97,13400.0,45.6551,45.7558,45.6551,45.7093,13400.0
2012-01-12 10:20:00,58.98,59.06,58.96,58.97,27000.0,45.7171,45.7791,45.7016,45.7093,27000.0
2012-01-12 10:25:00,58.97,59.03,58.95,59.0,29400.0,45.7093,45.7558,45.6938,45.7326,29400.0
2012-01-12 10:30:00,58.99,59.03,58.93,59.0,19500.0,45.7248,45.7558,45.6783,45.7326,19500.0
2012-01-12 10:35:00,58.97,59.03,58.96,59.03,6900.0,45.7093,45.7558,45.7016,45.7558,6900.0
2012-01-12 10:40:00,59.0,59.0,58.86,58.86,21800.0,45.7326,45.7326,45.6241,45.6241,21800.0
2012-01-12 10:45:00,58.86,58.96,58.83,58.92,10500.0,45.6241,45.7016,45.6008,45.6706,10500.0
2012-01-12 10:50:00,58.92,59.02,58.91,58.96,18200.0,45.6706,45.7481,45.6628,45.7016,18200.0
2012-01-12 10:55:00,58.96,59.02,58.96,59.0,11200.0,45.7016,45.7481,45.7016,45.7326,11200.0
2012-01-12 11:00:00,59.0,59.05,58.99,59.02,10700.0,45.7326,45.7713,45.7248,45.7481,10700.0
2012-01-12 11:05:00,59.02,59.06,59.01,59.05,6000.0,45.7481,45.7791,45.7403,45.7713,6000.0
2012-01-12 11:10:00,59.05,59.1,59.04,59.07,9600.0,45.7713,45.8101,45.7636,45.7868,9600.0
2012-01-12 11:15:00,59.05,59.1,59.05,59.06,3800.0,45.7713,45.8101,45.7713,45.7791,3800.0
2012-01-12 11:20:00,59.06,59.07,59.01,59.02,7300.0,45.7791,45.7868,45.7403,45.7481,7300.0
2012-01-12 11:25:00,59.01,59.08,59.01,59.05,8300.0,45.7403,45.7946,45.7403,45.7713,8300.0
2012-01-12 11:30:00,59.04,59.07,59.01,59.06,14100.0,45.7636,45.7868,45.7403,45.7791,14100.0
2012-01-12 11:35:00,59.06,59.13,59.05,59.13,6000.0,45.7791,45.8333,45.7713,45.8333,6000.0
2012-01-12 11:40:00,59.14,59.18,59.12,59.15,9400.0,45.8411,45.8721,45.8256,45.8488,9400.0
2012-01-12 11:45:00,59.15,59.2,59.14,59.17,6200.0,45.8488,45.8876,45.8411,45.8643,6200.0
2012-01-12 11:50:00,59.17,59.25,59.16,59.16,18700.0,45.8643,45.9264,45.8566,45.8566,18700.0
2012-01-12 11:55:00,59.15,59.21,59.14,59.2,9800.0,45.8488,45.8953,45.8411,45.8876,9800.0
2012-01-12 12:00:00,59.2,59.2,59.15,59.15,12600.0,45.8876,45.8876,45.8488,45.8488,12600.0
2012-01-12 12:05:00,59.14,59.16,59.13,59.14,3800.0,45.8411,45.8566,45.8333,45.8411,3800.0
2012-01-12 12:10:00,59.15,59.23,59.15,59.22,9100.0,45.8488,45.9108,45.8488,45.9031,9100.0
2012-01-12 12:15:00,59.22,59.27,59.22,59.27,11900.0,45.9031,45.9419,45.9031,45.9419,11900.0
2012-01-12 12:20:00,59.26,59.28,59.23,59.27,6300.0,45.9341,45.9496,45.9108,45.9419,6300.0
2012-01-12 12:25:00,59.26,59.3,59.24,59.27,8200.0,45.9341,45.9651,45.9186,45.9419,8200.0
2012-01-12 12:30:00,59.26,59.34,59.24,59.31,12200.0,45.9341,45.9961,45.9186,45.9729,12200.0
2012-01-12 12:35:00,59.3,59.33,59.29,59.31,6000.0,45.9651,45.9884,45.9574,45.9729,6000.0
2012-01-12 12:40:00,59.31,59.32,59.27,59.32,17200.0,45.9729,45.9806,45.9419,45.9806,17200.0
2012-01-12 12:45:00,59.33,59.35,59.28,59.31,6100.0,45.9884,46.0039,45.9496,45.9729,6100.0
2012-01-12 12:50:00,59.31,59.38,59.3,59.38,12800.0,45.9729,46.0271,45.9651,46.0271,12800.0
2012-01-12 12:55:00,59.38,59.45,59.36,59.44,11000.0,46.0271,46.0814,46.0116,46.0736,11000.0
2012-01-12 13:00:00,59.42,59.47,59.42,59.45,9500.0,46.0581,46.0969,46.0581,46.0814,9500.0
2012-01-12 13:05:00,59.44,59.48,59.44,59.45,6000.0,46.0736,46.1046,46.0736,46.0814,6000.0
2012-01-12 13:10:00,59.43,59.48,59.42,59.44,6300.0,46.0659,46.1046,46.0581,46.0736,6300.0
2012-01-12 13:15:00,59.43,59.47,59.43,59.46,10200.0,46.0659,46.0969,46.0659,46.0891,10200.0
2012-01-12 13:20:00,59.45,59.47,59.44,59.46,5700.0,46.0814,46.0969,46.0736,46.0891,5700.0
2012-01-12 13:25:00,59.46,59.47,59.41,59.46,9600.0,46.0891,46.0969,46.0504,46.0891,9600.0
2012-01-12 13:30:00,59.45,59.46,59.39,59.43,8000.0,46.0814,46.0891,46.0349,46.0659,8000.0
2012-01-12 13:35:00,59.43,59.45,59.4,59.41,17500.0,46.0659,46.0814,46.0426,46.0504,17500.0
2012-01-12 13:40:00,59.4,59.48,59.4,59.43,8500.0,46.0426,46.1046,46.0426,46.0659,8500.0
2012-01-12 13:45:00,59.43,59.44,59.39,59.39,4400.0,46.0659,46.0736,46.0349,46.0349,4400.0
2012-01-12 13:50:00,59.39,59.49,59.39,59.49,11100.0,46.0349,46.1124,46.0349,46.1124,11100.0
2012-01-12 13:55:00,59.48,59.49,59.46,59.46,8600.0,46.1046,46.1124,46.0891,46.0891,8600.0
2012-01-12 14:00:00,59.47,59.54,59.46,59.54,103400.0,46.0969,46.1511,46.0891,46.1511,103400.0
2012-01-12 14:05:00,59.54,59.59,59.51,59.57,37800.0,46.1511,46.1899,46.1279,46.1744,37800.0
2012-01-12 14:10:00,59.57,59.67,59.57,59.66,31600.0,46.1744,46.2519,46.1744,46.2442,31600.0
2012-01-12 14:15:00,59.67,59.7,59.63,59.65,18500.0,46.2519,46.2752,46.2209,46.2364,18500.0
2012-01-12 14:20:00,59.65,59.68,59.64,59.65,11000.0,46.2364,46.2597,46.2287,46.2364,11000.0
2012-01-12 14:25:00,59.66,59.67,59.61,59.61,7700.0,46.2442,46.2519,46.2054,46.2054,7700.0
2012-01-12 14:30:00,59.6,59.66,59.6,59.66,8400.0,46.1976,46.2442,46.1976,46.2442,8400.0
2012-01-12 14:35:00,59.67,59.72,59.66,59.72,11900.0,46.2519,46.2907,46.2442,46.2907,11900.0
2012-01-12 14:40:00,59.71,59.75,59.71,59.72,28000.0,46.2829,46.3139,46.2829,46.2907,28000.0
2012-01-12 14:45:00,59.73,59.74,59.71,59.73,13100.0,46.2984,46.3062,46.2829,46.2984,13100.0
2012-01-12 14:50:00,59.72,59.74,59.72,59.73,15600.0,46.2907,46.3062,46.2907,46.2984,15600.0
2012-01-12 14:55:00,59.71,59.73,59.69,59.71,11400.0,46.2829,46.2984,46.2674,46.2829,11400.0
2012-01-12 15:00:00,59.72,59.79,59.71,59.78,64600.0,46.2907,46.3449,46.2829,46.3372,64600.0
2012-01-12 15:05:00,59.78,59.87,59.77,59.85,20300.0,46.3372,46.4069,46.3294,46.3914,20300.0
2012-01-12 15:10:00,59.85,59.86,59.8,59.84,18800.0,46.3914,46.3992,46.3527,46.3837,18800.0
2012-01-12 15:15:00,59.83,59.88,59.8,59.82,12900.0,46.3759,46.4147,46.3527,46.3682,12900.0
2012-01-12 15:20:00,59.81,59.85,59.81,59.82,11000.0,46.3604,46.3914,46.3604,46.3682,11000.0
2012-01-12 15:25:00,59.81,59.84,59.78,59.82,16200.0,46.3604,46.3837,46.3372,46.3682,16200.0
2012-01-12 15:30:00,59.82,59.84,59.81,59.82,15600.0,46.3682,46.3837,46.3604,46.3682,15600.0
2012-01-12 15:35:00,59.82,59.83,59.77,59.78,47000.0,46.3682,46.3759,46.3294,46.3372,47000.0
2012-01-12 15:40:00,59.77,59.8,59.73,59.76,21700.0,46.3294,46.3527,46.2984,46.3217,21700.0
2012-01-12 15:45:00,59.77,59.81,59.76,59.79,39700.0,46.3294,46.3604,46.3217,46.3449,39700.0
2012-01-12 15:50:00,59.8,59.82,59.76,59.76,38600.0,46.3527,46.3682,46.3217,46.3217,38600.0
2012-01-12 15:55:00,59.76,59.81,59.73,59.76,96000.0,46.3217,46.3604,46.2984,46.3217,96000.0
2012-01-13 09:30:00,59.4,59.44,59.22,59.27,30900.0,46.0426,46.0736,45.9031,45.9419,30900.0
2012-01-13 09:35:00,59.27,59.37,59.24,59.31,7700.0,45.9419,46.0194,45.9186,45.9729,7700.0
2012-01-13 09:40:00,59.29,59.32,59.08,59.17,8600.0,45.9574,45.9806,45.7946,45.8643,8600.0
2012-01-13 09:45:00,59.14,59.27,59.12,59.16,23300.0,45.8411,45.9419,45.8256,45.8566,23300.0
2012-01-13 09:50:00,59.17,59.29,59.01,59.29,21000.0,45.8643,45.9574,45.7403,45.9574,21000.0
2012-01-13 09:55:00,59.27,59.28,59.14,59.23,25300.0,45.9419,45.9496,45.8411,45.9108,25300.0
2012-01-13 10:00:00,59.27,59.34,59.21,59.22,18000.0,45.9419,45.9961,45.8953,45.9031,18000.0
2012-01-13 10:05:00,59.21,59.21,59.06,59.06,18800.0,45.8953,45.8953,45.7791,45.7791,18800.0
2012-01-13 10:10:00,59.05,59.06,58.96,58.98,15100.0,45.7713,45.7791,45.7016,45.7171,15100.0
2012-01-13 10:15:00,58.97,59.01,58.85,58.88,7200.0,45.7093,45.7403,45.6163,45.6396,7200.0
2012-01-13 10:20:00,58.88,58.9,58.77,58.85,18300.0,45.6396,45.6551,45.5543,45.6163,18300.0
2012-01-13 10:25:00,58.87,59.08,58.85,59.08,13900.0,45.6318,45.7946,45.6163,45.7946,13900.0
2012-01-13 10:30:00,59.08,59.14,59.07,59.1,10800.0,45.7946,45.8411,45.7868,45.8101,10800.0
2012-01-13 10:35:00,59.1,59.13,59.05,59.05,4400.0,45.8101,45.8333,45.7713,45.7713,4400.0
2012-01-13 10:40:00,59.02,59.09,59.01,59.01,10900.0,45.7481,45.8023,45.7403,45.7403,10900.0
2012-01-13 10:45:00,59.02,59.08,58.92,58.92,10700.0,45.7481,45.7946,45.6706,45.6706,10700.0
2012-01-13 10:50:00,58.9,59.01,58.9,59.01,11900.0,45.6551,45.7403,45.6551,45.7403,11900.0
2012-01-13 10:55:00,59.01,59.08,59.0,59.04,10100.0,45.7403,45.7946,45.7326,45.7636,10100.0
2012-01-13 11:00:00,59.03,59.09,59.02,59.08,11600.0,45.7558,45.8023,45.7481,45.7946,11600.0
2012-01-13 11:05:00,59.07,59.1,58.99,59.01,9000.0,45.7868,45.8101,45.7248,45.7403,9000.0
2012-01-13 11:10:00,59.01,59.06,58.98,59.02,5600.0,45.7403,45.7791,45.7171,45.7481,5600.0
2012-01-13 11:15:00,59.01,59.04,58.99,58.99,12700.0,45.7403,45.7636,45.7248,45.7248,12700.0
2012-01-13 11:20:00,59.0,59.01,58.96,58.98,12000.0,45.7326,45.7403,45.7016,45.7171,12000.0
2012-01-13 11:25:00,58.98,59.01,58.96,58.98,15900.0,45.7171,45.7403,45.7016,45.7171,15900.0
2012-01-13 11:30:00,58.99,59.0,58.96,58.98,11700.0,45.7248,45.7326,45.7016,45.7171,11700.0
2012-01-13 11:35:00,58.97,59.01,58.94,59.0,11300.0,45.7093,45.7403,45.6861,45.7326,11300.0
2012-01-13 11:40:00,58.99,59.01,58.97,58.98,16800.0,45.7248,45.7403,45.7093,45.7171,16800.0
2012-01-13 11:45:00,58.98,58.98,58.89,58.9,5500.0,45.7171,45.7171,45.6473,45.6551,5500.0
2012-01-13 11:50:00,58.91,58.99,58.91,58.91,7600.0,45.6628,45.7248,45.6628,45.6628,7600.0
2012-01-13 11:55:00,58.91,58.94,58.87,58.88,7700.0,45.6628,45.6861,45.6318,45.6396,7700.0
2012-01-13 12:00:00,58.89,58.9,58.83,58.87,13700.0,45.6473,45.6551,45.6008,45.6318,13700.0
2012-01-13 12:05:00,58.86,58.89,58.85,58.86,7700.0,45.6241,45.6473,45.6163,45.6241,7700.0
2012-01-13 12:10:00,58.86,58.88,58.82,58.85,9200.0,45.6241,45.6396,45.593,45.6163,9200.0
2012-01-13 12:15:00,58.84,58.91,58.83,58.86,6300.0,45.6085,45.6628,45.6008,45.6241,6300.0
2012-01-13 12:20:00,58.87,58.9,58.84,58.85,5100.0,45.6318,45.6551,45.6085,45.6163,5100.0
2012-01-13 12:25:00,58.85,58.89,58.83,58.86,8100.0,45.6163,45.6473,45.6008,45.6241,8100.0
2012-01-13 12:30:00,58.85,58.86,58.82,58.84,5200.0,45.6163,45.6241,45.593,45.6085,5200.0
2012-01-13 12:35:00,58.84,58.85,58.82,58.84,3700.0,45.6085,45.6163,45.593,45.6085,3700.0
2012-01-13 12:40:00,58.83,58.91,58.82,58.91,10300.0,45.6008,45.6628,45.593,45.6628,10300.0
2012-01-13 12:45:00,58.87,58.88,58.85,58.87,2900.0,45.6318,45.6396,45.6163,45.6318,2900.0
2012-01-13 12:50:00,58.87,58.89,58.86,58.89,4300.0,45.6318,45.6473,45.6241,45.6473,4300.0
2012-01-13 12:55:00,58.89,58.89,58.87,58.88,7400.0,45.6473,45.6473,45.6318,45.6396,7400.0
2012-01-13 13:00:00,58.89,58.89,58.82,58.82,4700.0,45.6473,45.6473,45.593,45.593,4700.0
2012-01-13 13:05:00,58.82,58.84,58.79,58.79,7000.0,45.593,45.6085,45.5698,45.5698,7000.0
2012-01-13 13:10:00,58.79,58.81,58.77,58.77,5600.0,45.5698,45.5853,45.5543,45.5543,5600.0
2012-01-13 13:15:00,58.77,58.81,58.72,58.78,6200.0,45.5543,45.5853,45.5155,45.562,6200.0
2012-01-13 13:20:00,58.79,58.83,58.78,58.82,11300.0,45.5698,45.6008,45.562,45.593,11300.0
2012-01-13 13:25:00,58.82,58.84,58.79,58.8,5800.0,45.593,45.6085,45.5698,45.5775,5800.0
2012-01-13 13:30:00,58.79,58.84,58.78,58.82,10600.0,45.5698,45.6085,45.562,45.593,10600.0
2012-01-13 13:35:00,58.81,58.83,58.77,58.8,5800.0,45.5853,45.6008,45.5543,45.5775,5800.0
2012-01-13 13:40:00,58.8,58.82,58.75,58.81,17200.0,45.5775,45.593,45.5388,45.5853,17200.0
2012-01-13 13:45:00,58.81,58.85,58.8,58.82,8500.0,45.5853,45.6163,45.5775,45.593,8500.0
2012-01-13 13:50:00,58.81,58.93,58.81,58.9,8200.0,45.5853,45.6783,45.5853,45.6551,8200.0
2012-01-13 13:55:00,58.94,58.94,58.9,58.9,7100.0,45.6861,45.6861,45.6551,45.6551,7100.0
2012-01-13 14:00:00,58.9,58.94,58.88,58.89,8200.0,45.6551,45.6861,45.6396,45.6473,8200.0
2012-01-13 14:05:00,58.9,58.93,58.86,58.92,9600.0,45.6551,45.6783,45.6241,45.6706,9600.0
2012-01-13 14:10:00,58.91,58.97,58.89,58.89,38200.0,45.6628,45.7093,45.6473,45.6473,38200.0
2012-01-13 14:15:00,58.9,58.92,58.86,58.87,20200.0,45.6551,45.6706,45.6241,45.6318,20200.0
2012-01-13 14:20:00,58.88,58.96,58.88,58.93,7000.0,45.6396,45.7016,45.6396,45.6783,7000.0
2012-01-13 14:25:00,58.93,58.95,58.91,58.94,9500.0,45.6783,45.6938,45.6628,45.6861,9500.0
2012-01-13 14:30:00,58.95,58.96,58.94,58.94,6300.0,45.6938,45.7016,45.6861,45.6861,6300.0
2012-01-13 14:35:00,58.95,59.02,58.94,58.97,10300.0,45.6938,45.7481,45.6861,45.7093,10300.0
2012-01-13 14:40:00,58.97,58.98,58.97,58.97,2900.0,45.7093,45.7171,45.7093,45.7093,2900.0
2012-01-13 14:45:00,58.98,59.01,58.94,58.94,6200.0,45.7171,45.7403,45.6861,45.6861,6200.0
2012-01-13 14:50:00,58.95,58.96,58.91,58.91,8500.0,45.6938,45.7016,45.6628,45.6628,8500.0
2012-01-13 14:55:00,58.91,58.95,58.91,58.93,10100.0,45.6628,45.6938,45.6628,45.6783,10100.0
2012-01-13 15:00:00,58.92,58.96,58.91,58.95,12400.0,45.6706,45.7016,45.6628,45.6938,12400.0
2012-01-13 15:05:00,58.94,59.0,58.93,58.98,14300.0,45.6861,45.7326,45.6783,45.7171,14300.0
2012-01-13 15:10:00,58.97,58.99,58.93,58.99,10800.0,45.7093,45.7248,45.6783,45.7248,10800.0
2012-01-13 15:15:00,58.99,59.0,58.96,58.97,7900.0,45.7248,45.7326,45.7016,45.7093,7900.0
2012-01-13 15:20:00,58.95,58.95,58.88,58.94,13000.0,45.6938,45.6938,45.6396,45.6861,13000.0
2012-01-13 15:25:00,58.95,58.99,58.9,58.9,11000.0,45.6938,45.7248,45.6551,45.6551,11000.0
2012-01-13 15:30:00,58.9,58.98,58.9,58.92,19200.0,45.6551,45.7171,45.6551,45.6706,19200.0
2012-01-13 15:35:00,58.93,58.98,58.91,58.94,19700.0,45.6783,45.7171,45.6628,45.6861,19700.0
2012-01-13 15:40:00,58.94,58.95,58.88,58.88,21400.0,45.6861,45.6938,45.6396,45.6396,21400.0
2012-01-13 15:45:00,58.89,58.92,58.87,58.87,37600.0,45.6473,45.6706,45.6318,45.6318,37600.0
2012-01-13 15:50:00,58.88,58.92,58.84,58.85,33200.0,45.6396,45.6706,45.6085,45.6163,33200.0
2012-01-13 15:55:00,58.84,58.87,58.8,58.87,106300.0,45.6085,45.6318,45.5775,45.6318,106300.0
2012-01-17 09:30:00,59.33,59.72,59.28,59.47,83000.0,45.9884,46.2907,45.9496,46.0969,83000.0
2012-01-17 09:35:00,59.46,59.49,59.23,59.24,36900.0,46.0891,46.1124,45.9108,45.9186,36900.0
2012-01-17 09:40:00,59.2,59.46,59.2,59.46,22800.0,45.8876,46.0891,45.8876,46.0891,22800.0
2012-01-17 09:45:00,59.45,59.53,59.34,59.51,24900.0,46.0814,46.1434,45.9961,46.1279,24900.0
2012-01-17 09:50:00,59.51,59.55,59.39,59.4,42200.0,46.1279,46.1589,46.0349,46.0426,42200.0
2012-01-17 09:55:00,59.39,59.51,59.37,59.51,37000.0,46.0349,46.1279,46.0194,46.1279,37000.0
2012-01-17 10:00:00,59.5,59.57,59.45,59.5,31300.0,46.1201,46.1744,46.0814,46.1201,31300.0
2012-01-17 10:05:00,59.5,59.68,59.48,59.64,22200.0,46.1201,46.2597,46.1046,46.2287,22200.0
2012-01-17 10:10:00,59.65,59.72,59.65,59.68,13900.0,46.2364,46.2907,46.2364,46.2597,13900.0
2012-01-17 10:15:00,59.7,59.78,59.68,59.75,30200.0,46.2752,46.3372,46.2597,46.3139,30200.0
2012-01-17 10:20:00,59.75,59.79,59.67,59.75,19500.0,46.3139,46.3449,46.2519,46.3139,19500.0
2012-01-17 10:25:00,59.76,59.86,59.76,59.85,18700.0,46.3217,46.3992,46.3217,46.3914,18700.0
2012-01-17 10:30:00,59.84,59.87,59.79,59.81,21300.0,46.3837,46.4069,46.3449,46.3604,21300.0
2012-01-17 10:35:00,59.79,59.8,59.76,59.76,13200.0,46.3449,46.3527,46.3217,46.3217,13200.0
2012-01-17 10:40:00,59.75,59.75,59.69,59.71,11000.0,46.3139,46.3139,46.2674,46.2829,11000.0
2012-01-17 10:45:00,59.71,59.76,59.69,59.69,14900.0,46.2829,46.3217,46.2674,46.2674,14900.0
2012-01-17 10:50:00,59.7,59.81,59.69,59.8,20500.0,46.2752,46.3604,46.2674,46.3527,20500.0
2012-01-17 10:55:00,59.8,59.87,59.79,59.87,21100.0,46.3527,46.4069,46.3449,46.4069,21100.0
2012-01-17 11:00:00,59.87,59.9,59.78,59.81,27100.0,46.4069,46.4302,46.3372,46.3604,27100.0
2012-01-17 11:05:00,59.83,59.9,59.83,59.85,9700.0,46.3759,46.4302,46.3759,46.3914,9700.0
2012-01-17 11:10:00,59.85,59.95,59.85,59.94,17600.0,46.3914,46.4689,46.3914,46.4612,17600.0
2012-01-17 11:15:00,59.92,59.98,59.89,59.92,30100.0,46.4457,46.4922,46.4224,46.4457,30100.0
2012-01-17 11:20:00,59.92,59.92,59.86,59.88,7300.0,46.4457,46.4457,46.3992,46.4147,7300.0
2012-01-17 11:25:00,59.88,59.89,59.81,59.84,7400.0,46.4147,46.4224,46.3604,46.3837,7400.0
2012-01-17 11:30:00,59.86,59.86,59.81,59.82,13500.0,46.3992,46.3992,46.3604,46.3682,13500.0
2012-01-17 11:35:00,59.82,59.93,59.81,59.85,11800.0,46.3682,46.4534,46.3604,46.3914,11800.0
2012-01-17 11:40:00,59.85,59.85,59.79,59.79,6900.0,46.3914,46.3914,46.3449,46.3449,6900.0
2012-01-17 11:45:00,59.79,59.83,59.79,59.82,7900.0,46.3449,46.3759,46.3449,46.3682,7900.0
2012-01-17 11:50:00,59.82,59.88,59.82,59.85,18700.0,46.3682,46.4147,46.3682,46.3914,18700.0
2012-01-17 11:55:00,59.85,59.9,59.85,59.87,8500.0,46.3914,46.4302,46.3914,46.4069,8500.0
2012-01-17 12:00:00,59.87,59.89,59.82,59.87,15300.0,46.4069,46.4224,46.3682,46.4069,15300.0
2012-01-17 12:05:00,59.87,59.87,59.85,59.86,2500.0,46.4069,46.4069,46.3914,46.3992,2500.0
2012-01-17 12:10:00,59.86,59.99,59.86,59.98,19900.0,46.3992,46.4999,46.3992,46.4922,19900.0
2012-01-17 12:15:00,59.98,60.03,59.97,60.03,37400.0,46.4922,46.531,46.4844,46.531,37400.0
2012-01-17 12:20:00,60.02,60.05,59.97,59.98,11700.0,46.5232,46.5465,46.4844,46.4922,11700.0
2012-01-17 12:25:00,59.98,59.99,59.85,59.87,15300.0,46.4922,46.4999,46.3914,46.4069,15300.0
2012-01-17 12:30:00,59.87,59.93,59.84,59.87,21800.0,46.4069,46.4534,46.3837,46.4069,21800.0
2012-01-17 12:35:00,59.88,59.88,59.73,59.74,26900.0,46.4147,46.4147,46.2984,46.3062,26900.0
2012-01-17 12:40:00,59.74,59.84,59.74,59.74,19600.0,46.3062,46.3837,46.3062,46.3062,19600.0
2012-01-17 12:45:00,59.73,59.8,59.7,59.7,20300.0,46.2984,46.3527,46.2752,46.2752,20300.0
2012-01-17 12:50:00,59.7,59.76,59.67,59.75,19400.0,46.2752,46.3217,46.2519,46.3139,19400.0
2012-01-17 12:55:00,59.75,59.77,59.64,59.68,14800.0,46.3139,46.3294,46.2287,46.2597,14800.0
2012-01-17 13:00:00,59.67,59.76,59.67,59.72,18800.0,46.2519,46.3217,46.2519,46.2907,18800.0
2012-01-17 13:05:00,59.72,59.76,59.68,59.75,13500.0,46.2907,46.3217,46.2597,46.3139,13500.0
2012-01-17 13:10:00,59.76,59.77,59.73,59.75,17900.0,46.3217,46.3294,46.2984,46.3139,17900.0
2012-01-17 13:15:00,59.75,59.77,59.71,59.72,8700.0,46.3139,46.3294,46.2829,46.2907,8700.0
2012-01-17 13:20:00,59.7,59.72,59.66,59.68,15200.0,46.2752,46.2907,46.2442,46.2597,15200.0
2012-01-17 13:25:00,59.68,59.69,59.63,59.64,13500.0,46.2597,46.2674,46.2209,46.2287,13500.0
2012-01-17 13:30:00,59.64,59.64,59.57,59.6,7500.0,46.2287,46.2287,46.1744,46.1976,7500.0
2012-01-17 13:35:00,59.61,59.7,59.61,59.7,8000.0,46.2054,46.2752,46.2054,46.2752,8000.0
2012-01-17 13:40:00,59.7,59.71,59.68,59.7,11100.0,46.2752,46.2829,46.2597,46.2752,11100.0
2012-01-17 13:45:00,59.7,59.76,59.7,59.75,5700.0,46.2752,46.3217,46.2752,46.3139,5700.0
2012-01-17 13:50:00,59.75,59.77,59.66,59.69,13500.0,46.3139,46.3294,46.2442,46.2674,13500.0
2012-01-17 13:55:00,59.67,59.72,59.67,59.67,6300.0,46.2519,46.2907,46.2519,46.2519,6300.0
2012-01-17 14:00:00,59.68,59.73,59.68,59.72,8600.0,46.2597,46.2984,46.2597,46.2907,8600.0
2012-01-17 14:05:00,59.72,59.73,59.69,59.72,35600.0,46.2907,46.2984,46.2674,46.2907,35600.0
2012-01-17 14:10:00,59.72,59.74,59.69,59.73,13900.0,46.2907,46.3062,46.2674,46.2984,13900.0
2012-01-17 14:15:00,59.73,59.77,59.69,59.77,11900.0,46.2984,46.3294,46.2674,46.3294,11900.0
2012-01-17 14:20:00,59.78,59.83,59.77,59.83,15000.0,46.3372,46.3759,46.3294,46.3759,15000.0
2012-01-17 14:25:00,59.83,59.85,59.83,59.84,17200.0,46.3759,46.3914,46.3759,46.3837,17200.0
2012-01-17 14:30:00,59.84,59.85,59.8,59.82,13400.0,46.3837,46.3914,46.3527,46.3682,13400.0
2012-01-17 14:35:00,59.82,59.82,59.79,59.79,15300.0,46.3682,46.3682,46.3449,46.3449,15300.0
2012-01-17 14:40:00,59.79,59.81,59.77,59.8,14500.0,46.3449,46.3604,46.3294,46.3527,14500.0
2012-01-17 14:45:00,59.79,59.79,59.73,59.73,13600.0,46.3449,46.3449,46.2984,46.2984,13600.0
2012-01-17 14:50:00,59.72,59.73,59.59,59.62,14000.0,46.2907,46.2984,46.1899,46.2131,14000.0
2012-01-17 14:55:00,59.62,59.73,59.62,59.71,17900.0,46.2131,46.2984,46.2131,46.2829,17900.0
2012-01-17 15:00:00,59.7,59.73,59.69,59.73,15000.0,46.2752,46.2984,46.2674,46.2984,15000.0
2012-01-17 15:05:00,59.72,59.74,59.63,59.65,20700.0,46.2907,46.3062,46.2209,46.2364,20700.0
2012-01-17 15:10:00,59.64,59.68,59.64,59.66,16500.0,46.2287,46.2597,46.2287,46.2442,16500.0
2012-01-17 15:15:00,59.66,59.67,59.64,59.66,23500.0,46.2442,46.2519,46.2287,46.2442,23500.0
2012-01-17 15:20:00,59.65,59.7,59.64,59.64,20800.0,46.2364,46.2752,46.2287,46.2287,20800.0
2012-01-17 15:25:00,59.63,59.7,59.62,59.69,22000.0,46.2209,46.2752,46.2131,46.2674,22000.0
2012-01-17 15:30:00,59.69,59.7,59.66,59.67,27100.0,46.2674,46.2752,46.2442,46.2519,27100.0
2012-01-17 15:35:00,59.68,59.68,59.64,59.67,30400.0,46.2597,46.2597,46.2287,46.2519,30400.0
2012-01-17 15:40:00,59.67,59.73,59.67,59.73,25100.0,46.2519,46.2984,46.2519,46.2984,25100.0
2012-01-17 15:45:00,59.72,59.73,59.61,59.65,51100.0,46.2907,46.2984,46.2054,46.2364,51100.0
2012-01-17 15:50:00,59.66,59.69,59.62,59.62,33800.0,46.2442,46.2674,46.2131,46.2131,33800.0
2012-01-17 15:55:00,59.61,59.69,59.6,59.63,95500.0,46.2054,46.2674,46.1976,46.2209,95500.0
2012-01-18 09:30:00,59.55,59.55,59.19,59.33,20200.0,46.1589,46.1589,45.8798,45.9884,20200.0
2012-01-18 09:35:00,59.34,59.43,59.34,59.39,5300.0,45.9961,46.0659,45.9961,46.0349,5300.0
2012-01-18 09:40:00,59.39,59.6,59.37,59.58,8200.0,46.0349,46.1976,46.0194,46.1821,8200.0
2012-01-18 09:45:00,59.61,59.78,59.61,59.76,21600.0,46.2054,46.3372,46.2054,46.3217,21600.0
2012-01-18 09:50:00,59.75,59.99,59.73,59.98,25000.0,46.3139,46.4999,46.2984,46.4922,25000.0
2012-01-18 09:55:00,59.97,59.98,59.92,59.93,8600.0,46.4844,46.4922,46.4457,46.4534,8600.0
2012-01-18 10:00:00,59.95,60.0,59.94,59.97,26300.0,46.4689,46.5077,46.4612,46.4844,26300.0
2012-01-18 10:05:00,59.97,59.97,59.9,59.95,9800.0,46.4844,46.4844,46.4302,46.4689,9800.0
2012-01-18 10:10:00,59.96,60.0,59.95,60.0,14700.0,46.4767,46.5077,46.4689,46.5077,14700.0
2012-01-18 10:15:00,59.98,60.0,59.94,59.99,10700.0,46.4922,46.5077,46.4612,46.4999,10700.0
2012-01-18 10:20:00,59.99,60.08,59.98,60.04,27100.0,46.4999,46.5697,46.4922,46.5387,27100.0
2012-01-18 10:25:00,60.03,60.04,59.98,59.99,9100.0,46.531,46.5387,46.4922,46.4999,9100.0
2012-01-18 10:30:00,59.96,60.01,59.87,59.88,16100.0,46.4767,46.5154,46.4069,46.4147,16100.0
2012-01-18 10:35:00,59.87,59.88,59.79,59.84,25700.0,46.4069,46.4147,46.3449,46.3837,25700.0
2012-01-18 10:40:00,59.84,59.84,59.76,59.78,7100.0,46.3837,46.3837,46.3217,46.3372,7100.0
2012-01-18 10:45:00,59.78,59.79,59.73,59.76,10800.0,46.3372,46.3449,46.2984,46.3217,10800.0
2012-01-18 10:50:00,59.76,59.87,59.75,59.87,6800.0,46.3217,46.4069,46.3139,46.4069,6800.0
2012-01-18 10:55:00,59.85,59.94,59.82,59.92,30400.0,46.3914,46.4612,46.3682,46.4457,30400.0
2012-01-18 11:00:00,59.92,60.0,59.92,59.98,9000.0,46.4457,46.5077,46.4457,46.4922,9000.0
2012-01-18 11:05:00,59.98,59.99,59.94,59.98,10200.0,46.4922,46.4999,46.4612,46.4922,10200.0
2012-01-18 11:10:00,59.98,60.0,59.97,59.99,8800.0,46.4922,46.5077,46.4844,46.4999,8800.0
2012-01-18 11:15:00,59.99,60.0,59.95,59.96,11100.0,46.4999,46.5077,46.4689,46.4767,11100.0
2012-01-18 11:20:00,59.96,60.0,59.95,59.99,6600.0,46.4767,46.5077,46.4689,46.4999,6600.0
2012-01-18 11:25:00,59.99,60.02,59.96,59.98,22300.0,46.4999,46.5232,46.4767,46.4922,22300.0
2012-01-18 11:30:00,59.99,60.03,59.89,59.92,15600.0,46.4999,46.531,46.4224,46.4457,15600.0
2012-01-18 11:35:00,59.91,59.91,59.8,59.89,8800.0,46.4379,46.4379,46.3527,46.4224,8800.0
2012-01-18 11:40:00,59.88,59.91,59.88,59.91,6200.0,46.4147,46.4379,46.4147,46.4379,6200.0
2012-01-18 11:45:00,59.92,59.92,59.86,59.87,11200.0,46.4457,46.4457,46.3992,46.4069,11200.0
2012-01-18 11:50:00,59.89,59.92,59.84,59.9,12400.0,46.4224,46.4457,46.3837,46.4302,12400.0
2012-01-18 11:55:00,59.9,59.91,59.83,59.89,6800.0,46.4302,46.4379,46.3759,46.4224,6800.0
2012-01-18 12:00:00,59.88,59.92,59.86,59.92,12800.0,46.4147,46.4457,46.3992,46.4457,12800.0
2012-01-18 12:05:00,59.94,59.99,59.94,59.97,9400.0,46.4612,46.4999,46.4612,46.4844,9400.0
2012-01-18 12:10:00,59.97,60.01,59.97,59.98,3800.0,46.4844,46.5154,46.4844,46.4922,3800.0
2012-01-18 12:15:00,59.99,59.99,59.91,59.92,5000.0,46.4999,46.4999,46.4379,46.4457,5000.0
2012-01-18 12:20:00,59.93,60.02,59.93,59.98,9100.0,46.4534,46.5232,46.4534,46.4922,9100.0
2012-01-18 12:25:00,59.98,60.01,59.94,59.98,5900.0,46.4922,46.5154,46.4612,46.4922,5900.0
2012-01-18 12:30:00,59.99,60.01,59.95,59.98,7400.0,46.4999,46.5154,46.4689,46.4922,7400.0
2012-01-18 12:35:00,59.98,60.0,59.95,59.98,7400.0,46.4922,46.5077,46.4689,46.4922,7400.0
2012-01-18 12:40:00,60.0,60.05,59.97,60.05,9700.0,46.5077,46.5465,46.4844,46.5465,9700.0
2012-01-18 12:45:00,60.04,60.09,60.01,60.08,11000.0,46.5387,46.5775,46.5154,46.5697,11000.0
2012-01-18 12:50:00,60.08,60.11,60.08,60.1,11200.0,46.5697,46.593,46.5697,46.5852,11200.0
2012-01-18 12:55:00,60.11,60.11,60.05,60.1,8100.0,46.593,46.593,46.5465,46.5852,8100.0
2012-01-18 13:00:00,60.09,60.13,60.08,60.08,10900.0,46.5775,46.6085,46.5697,46.5697,10900.0
2012-01-18 13:05:00,60.07,60.09,60.06,60.06,4000.0,46.562,46.5775,46.5542,46.5542,4000.0
2012-01-18 13:10:00,60.07,60.14,60.06,60.08,9400.0,46.562,46.6162,46.5542,46.5697,9400.0
2012-01-18 13:15:00,60.08,60.11,60.06,60.11,20300.0,46.5697,46.593,46.5542,46.593,20300.0
2012-01-18 13:20:00,60.12,60.15,60.11,60.11,26700.0,46.6007,46.624,46.593,46.593,26700.0
2012-01-18 13:25:00,60.11,60.13,60.11,60.12,3000.0,46.593,46.6085,46.593,46.6007,3000.0
2012-01-18 13:30:00,60.1,60.14,60.09,60.14,9600.0,46.5852,46.6162,46.5775,46.6162,9600.0
2012-01-18 13:35:00,60.13,60.15,60.06,60.06,4800.0,46.6085,46.624,46.5542,46.5542,4800.0
2012-01-18 13:40:00,60.07,60.13,60.04,60.05,7200.0,46.562,46.6085,46.5387,46.5465,7200.0
2012-01-18 13:45:00,60.05,60.08,60.05,60.07,3200.0,46.5465,46.5697,46.5465,46.562,3200.0
2012-01-18 13:50:00,60.05,60.05,59.92,59.98,11100.0,46.5465,46.5465,46.4457,46.4922,11100.0
2012-01-18 13:55:00,59.97,60.02,59.94,59.95,9100.0,46.4844,46.5232,46.4612,46.4689,9100.0
2012-01-18 14:00:00,59.96,60.06,59.96,60.05,15000.0,46.4767,46.5542,46.4767,46.5465,15000.0
2012-01-18 14:05:00,60.04,60.08,59.99,60.08,21500.0,46.5387,46.5697,46.4999,46.5697,21500.0
2012-01-18 14:10:00,60.08,60.08,60.0,60.02,9600.0,46.5697,46.5697,46.5077,46.5232,9600.0
2012-01-18 14:15:00,60.02,60.05,60.0,60.0,8000.0,46.5232,46.5465,46.5077,46.5077,8000.0
2012-01-18 14:20:00,60.0,60.02,59.97,59.97,8900.0,46.5077,46.5232,46.4844,46.4844,8900.0
2012-01-18 14:25:00,59.97,60.04,59.97,60.04,5100.0,46.4844,46.5387,46.4844,46.5387,5100.0
2012-01-18 14:30:00,60.04,60.04,59.95,59.97,16100.0,46.5387,46.5387,46.4689,46.4844,16100.0
2012-01-18 14:35:00,59.98,59.98,59.94,59.94,8100.0,46.4922,46.4922,46.4612,46.4612,8100.0
2012-01-18 14:40:00,59.94,59.98,59.93,59.97,7000.0,46.4612,46.4922,46.4534,46.4844,7000.0
2012-01-18 14:45:00,59.97,59.99,59.94,59.97,6200.0,46.4844,46.4999,46.4612,46.4844,6200.0
2012-01-18 14:50:00,59.95,59.98,59.95,59.98,5500.0,46.4689,46.4922,46.4689,46.4922,5500.0
2012-01-18 14:55:00,59.98,59.99,59.96,59.98,6000.0,46.4922,46.4999,46.4767,46.4922,6000.0
2012-01-18 15:00:00,59.99,60.08,59.98,60.07,22800.0,46.4999,46.5697,46.4922,46.562,22800.0
2012-01-18 15:05:00,60.06,60.1,60.06,60.1,8400.0,46.5542,46.5852,46.5542,46.5852,8400.0
2012-01-18 15:10:00,60.1,60.17,60.08,60.16,20500.0,46.5852,46.6395,46.5697,46.6317,20500.0
2012-01-18 15:15:00,60.16,60.2,60.15,60.17,21700.0,46.6317,46.6627,46.624,46.6395,21700.0
2012-01-18 15:20:00,60.17,60.27,60.16,60.25,20000.0,46.6395,46.717,46.6317,46.7015,20000.0
2012-01-18 15:25:00,60.25,60.3,60.22,60.24,29900.0,46.7015,46.7402,46.6782,46.6937,29900.0
2012-01-18 15:30:00,60.23,60.26,60.2,60.25,20300.0,46.686,46.7092,46.6627,46.7015,20300.0
2012-01-18 15:35:00,60.25,60.27,60.15,60.15,24700.0,46.7015,46.717,46.624,46.624,24700.0
2012-01-18 15:40:00,60.15,60.16,60.1,60.13,35900.0,46.624,46.6317,46.5852,46.6085,35900.0
2012-01-18 15:45:00,60.13,60.16,60.1,60.13,37600.0,46.6085,46.6317,46.5852,46.6085,37600.0
2012-01-18 15:50:00,60.13,60.19,60.13,60.16,21700.0,46.6085,46.655,46.6085,46.6317,21700.0
2012-01-18 15:55:00,60.16,60.22,60.15,60.16,70800.0,46.6317,46.6782,46.624,46.6317,70800.0
2012-01-19 09:30:00,60.25,60.43,60.21,60.42,34200.0,46.7015,46.841,46.6705,46.8333,34200.0
2012-01-19 09:35:00,60.41,60.42,60.17,60.21,11800.0,46.8255,46.8333,46.6395,46.6705,11800.0
2012-01-19 09:40:00,60.21,60.55,60.19,60.55,19900.0,46.6705,46.934,46.655,46.934,19900.0
2012-01-19 09:45:00,60.54,60.65,60.45,60.55,32100.0,46.9263,47.0115,46.8565,46.934,32100.0
2012-01-19 09:50:00,60.55,60.69,60.54,60.61,38200.0,46.934,47.0425,46.9263,46.9805,38200.0
2012-01-19 09:55:00,60.6,60.65,60.6,60.62,23800.0,46.9728,47.0115,46.9728,46.9883,23800.0
2012-01-19 10:00:00,60.62,60.7,60.59,60.7,41400.0,46.9883,47.0503,46.965,47.0503,41400.0
2012-01-19 10:05:00,60.7,60.76,60.66,60.75,34800.0,47.0503,47.0968,47.0193,47.089,34800.0
2012-01-19 10:10:00,60.74,60.85,60.71,60.85,45600.0,47.0813,47.1666,47.058,47.1666,45600.0
2012-01-19 10:15:00,60.82,60.9,60.79,60.9,27700.0,47.1433,47.2053,47.1201,47.2053,27700.0
2012-01-19 10:20:00,60.9,60.92,60.75,60.76,24200.0,47.2053,47.2208,47.089,47.0968,24200.0
2012-01-19 10:25:00,60.75,60.75,60.62,60.73,32900.0,47.089,47.089,46.9883,47.0735,32900.0
2012-01-19 10:30:00,60.76,60.85,60.75,60.84,18200.0,47.0968,47.1666,47.089,47.1588,18200.0
2012-01-19 10:35:00,60.85,60.94,60.85,60.93,11100.0,47.1666,47.2363,47.1666,47.2286,11100.0
2012-01-19 10:40:00,60.92,61.03,60.92,61.02,46000.0,47.2208,47.3061,47.2208,47.2983,46000.0
2012-01-19 10:45:00,61.02,61.13,61.0,61.1,33200.0,47.2983,47.3836,47.2828,47.3603,33200.0
2012-01-19 10:50:00,61.11,61.2,61.11,61.19,20900.0,47.3681,47.4379,47.3681,47.4301,20900.0
2012-01-19 10:55:00,61.16,61.16,61.11,61.12,14000.0,47.4068,47.4068,47.3681,47.3758,14000.0
2012-01-19 11:00:00,61.11,61.17,61.11,61.13,11100.0,47.3681,47.4146,47.3681,47.3836,11100.0
2012-01-19 11:05:00,61.13,61.18,61.13,61.13,14100.0,47.3836,47.4224,47.3836,47.3836,14100.0
2012-01-19 11:10:00,61.13,61.16,61.08,61.13,21000.0,47.3836,47.4068,47.3448,47.3836,21000.0
2012-01-19 11:15:00,61.11,61.18,61.1,61.18,14200.0,47.3681,47.4224,47.3603,47.4224,14200.0
2012-01-19 11:20:00,61.18,61.2,61.15,61.17,14200.0,47.4224,47.4379,47.3991,47.4146,14200.0
2012-01-19 11:25:00,61.19,61.19,61.06,61.08,17200.0,47.4301,47.4301,47.3293,47.3448,17200.0
2012-01-19 11:30:00,61.09,61.14,61.06,61.11,9000.0,47.3526,47.3913,47.3293,47.3681,9000.0
2012-01-19 11:35:00,61.11,61.18,61.11,61.15,21500.0,47.3681,47.4224,47.3681,47.3991,21500.0
2012-01-19 11:40:00,61.13,61.2,61.12,61.17,21100.0,47.3836,47.4379,47.3758,47.4146,21100.0
2012-01-19 11:45:00,61.14,61.17,61.13,61.13,11400.0,47.3913,47.4146,47.3836,47.3836,11400.0
2012-01-19 11:50:00,61.14,61.16,61.13,61.16,5600.0,47.3913,47.4068,47.3836,47.4068,5600.0
2012-01-19 11:55:00,61.15,61.17,61.13,61.15,9600.0,47.3991,47.4146,47.3836,47.3991,9600.0
2012-01-19 12:00:00,61.16,61.18,61.13,61.18,9000.0,47.4068,47.4224,47.3836,47.4224,9000.0
2012-01-19 12:05:00,61.18,61.25,61.14,61.21,121600.0,47.4224,47.4766,47.3913,47.4456,121600.0
2012-01-19 12:10:00,61.21,61.27,61.19,61.26,22500.0,47.4456,47.4921,47.4301,47.4844,22500.0
2012-01-19 12:15:00,61.26,61.29,61.23,61.23,9100.0,47.4844,47.5076,47.4611,47.4611,9100.0
2012-01-19 12:20:00,61.23,61.26,61.22,61.25,11100.0,47.4611,47.4844,47.4534,47.4766,11100.0
2012-01-19 12:25:00,61.25,61.28,61.25,61.25,16000.0,47.4766,47.4999,47.4766,47.4766,16000.0
2012-01-19 12:30:00,61.24,61.29,61.23,61.27,15200.0,47.4689,47.5076,47.4611,47.4921,15200.0
2012-01-19 12:35:00,61.26,61.29,61.25,61.29,8600.0,47.4844,47.5076,47.4766,47.5076,8600.0
2012-01-19 12:40:00,61.28,61.3,61.27,61.27,9100.0,47.4999,47.5154,47.4921,47.4921,9100.0
2012-01-19 12:45:00,61.26,61.36,61.26,61.33,31900.0,47.4844,47.5619,47.4844,47.5386,31900.0
2012-01-19 12:50:00,61.33,61.35,61.29,61.35,25800.0,47.5386,47.5541,47.5076,47.5541,25800.0
2012-01-19 12:55:00,61.34,61.37,61.34,61.37,5700.0,47.5464,47.5696,47.5464,47.5696,5700.0
2012-01-19 13:00:00,61.36,61.43,61.35,61.43,16300.0,47.5619,47.6161,47.5541,47.6161,16300.0
2012-01-19 13:05:00,61.44,61.52,61.44,61.47,31700.0,47.6239,47.6859,47.6239,47.6471,31700.0
2012-01-19 13:10:00,61.46,61.5,61.41,61.48,33400.0,47.6394,47.6704,47.6006,47.6549,33400.0
2012-01-19 13:15:00,61.47,61.48,61.46,61.47,10300.0,47.6471,47.6549,47.6394,47.6471,10300.0
2012-01-19 13:20:00,61.47,61.48,61.44,61.46,48600.0,47.6471,47.6549,47.6239,47.6394,48600.0
2012-01-19 13:25:00,61.45,61.46,61.35,61.37,19000.0,47.6316,47.6394,47.5541,47.5696,19000.0
2012-01-19 13:30:00,61.36,61.38,61.28,61.31,42300.0,47.5619,47.5774,47.4999,47.5231,42300.0
2012-01-19 13:35:00,61.32,61.36,61.28,61.33,10800.0,47.5309,47.5619,47.4999,47.5386,10800.0
2012-01-19 13:40:00,61.33,61.38,61.33,61.38,16300.0,47.5386,47.5774,47.5386,47.5774,16300.0
2012-01-19 13:45:00,61.39,61.42,61.38,61.41,31100.0,47.5851,47.6084,47.5774,47.6006,31100.0
2012-01-19 13:50:00,61.41,61.43,61.39,61.41,15400.0,47.6006,47.6161,47.5851,47.6006,15400.0
2012-01-19 13:55:00,61.41,61.44,61.4,61.4,30200.0,47.6006,47.6239,47.5929,47.5929,30200.0
2012-01-19 14:00:00,61.39,61.42,61.39,61.42,18100.0,47.5851,47.6084,47.5851,47.6084,18100.0
2012-01-19 14:05:00,61.42,61.47,61.41,61.46,11600.0,47.6084,47.6471,47.6006,47.6394,11600.0
2012-01-19 14:10:00,61.46,61.5,61.46,61.48,10200.0,47.6394,47.6704,47.6394,47.6549,10200.0
2012-01-19 14:15:00,61.48,61.52,61.46,61.46,39900.0,47.6549,47.6859,47.6394,47.6394,39900.0
2012-01-19 14:20:00,61.45,61.57,61.44,61.55,31600.0,47.6316,47.7247,47.6239,47.7091,31600.0
2012-01-19 14:25:00,61.54,61.55,61.51,61.52,11300.0,47.7014,47.7091,47.6781,47.6859,11300.0
2012-01-19 14:30:00,61.51,61.54,61.45,61.46,20400.0,47.6781,47.7014,47.6316,47.6394,20400.0
2012-01-19 14:35:00,61.46,61.47,61.43,61.47,11300.0,47.6394,47.6471,47.6161,47.6471,11300.0
2012-01-19 14:40:00,61.47,61.47,61.44,61.46,12200.0,47.6471,47.6471,47.6239,47.6394,12200.0
2012-01-19 14:45:00,61.45,61.47,61.39,61.44,39700.0,47.6316,47.6471,47.5851,47.6239,39700.0
2012-01-19 14:50:00,61.44,61.44,61.4,61.43,15100.0,47.6239,47.6239,47.5929,47.6161,15100.0
2012-01-19 14:55:00,61.44,61.51,61.43,61.5,31400.0,47.6239,47.6781,47.6161,47.6704,31400.0
2012-01-19 15:00:00,61.49,61.5,61.43,61.43,14900.0,47.6626,47.6704,47.6161,47.6161,14900.0
2012-01-19 15:05:00,61.43,61.45,61.42,61.43,18400.0,47.6161,47.6316,47.6084,47.6161,18400.0
2012-01-19 15:10:00,61.43,61.45,61.41,61.43,13800.0,47.6161,47.6316,47.6006,47.6161,13800.0
2012-01-19 15:15:00,61.43,61.46,61.43,61.45,20300.0,47.6161,47.6394,47.6161,47.6316,20300.0
2012-01-19 15:20:00,61.44,61.51,61.44,61.51,28900.0,47.6239,47.6781,47.6239,47.6781,28900.0
2012-01-19 15:25:00,61.51,61.52,61.5,61.51,27100.0,47.6781,47.6859,47.6704,47.6781,27100.0
2012-01-19 15:30:00,61.5,61.51,61.45,61.45,28600.0,47.6704,47.6781,47.6316,47.6316,28600.0
2012-01-19 15:35:00,61.45,61.45,61.34,61.34,19700.0,47.6316,47.6316,47.5464,47.5464,19700.0
2012-01-19 15:40:00,61.35,61.36,61.27,61.3,28500.0,47.5541,47.5619,47.4921,47.5154,28500.0
2012-01-19 15:45:00,61.3,61.3,61.21,61.22,29800.0,47.5154,47.5154,47.4456,47.4534,29800.0
2012-01-19 15:50:00,61.22,61.23,61.22,61.22,19700.0,47.4534,47.4611,47.4534,47.4534,19700.0
2012-01-19 15:55:00,61.23,61.34,61.23,61.3,69200.0,47.4611,47.5464,47.4611,47.5154,69200.0
2012-01-20 09:30:00,61.31,61.37,61.07,61.24,244000.0,47.5231,47.5696,47.3371,47.4689,244000.0
2012-01-20 09:35:00,61.26,61.42,61.11,61.33,23200.0,47.4844,47.6084,47.3681,47.5386,23200.0
2012-01-20 09:40:00,61.33,61.45,61.33,61.4,31700.0,47.5386,47.6316,47.5386,47.5929,31700.0
2012-01-20 09:45:00,61.4,61.48,61.39,61.42,42600.0,47.5929,47.6549,47.5851,47.6084,42600.0
2012-01-20 09:50:00,61.42,61.46,61.39,61.45,38900.0,47.6084,47.6394,47.5851,47.6316,38900.0
2012-01-20 09:55:00,61.45,61.49,61.43,61.46,37900.0,47.6316,47.6626,47.6161,47.6394,37900.0
2012-01-20 10:00:00,61.45,61.48,61.37,61.46,91300.0,47.6316,47.6549,47.5696,47.6394,91300.0
2012-01-20 10:05:00,61.46,61.49,61.43,61.48,17500.0,47.6394,47.6626,47.6161,47.6549,17500.0
2012-01-20 10:10:00,61.48,61.5,61.45,61.46,11000.0,47.6549,47.6704,47.6316,47.6394,11000.0
2012-01-20 10:15:00,61.46,61.48,61.44,61.45,103500.0,47.6394,47.6549,47.6239,47.6316,103500.0
2012-01-20 10:20:00,61.45,61.47,61.39,61.45,36000.0,47.6316,47.6471,47.5851,47.6316,36000.0
2012-01-20 10:25:00,61.44,61.48,61.44,61.46,28600.0,47.6239,47.6549,47.6239,47.6394,28600.0
2012-01-20 10:30:00,61.45,61.47,61.44,61.44,38500.0,47.6316,47.6471,47.6239,47.6239,38500.0
2012-01-20 10:35:00,61.44,61.48,61.4,61.44,99200.0,47.6239,47.6549,47.5929,47.6239,99200.0
2012-01-20 10:40:00,61.45,61.48,61.43,61.48,36300.0,47.6316,47.6549,47.6161,47.6549,36300.0
2012-01-20 10:45:00,61.48,61.48,61.45,61.46,17000.0,47.6549,47.6549,47.6316,47.6394,17000.0
2012-01-20 10:50:00,61.46,61.47,61.45,61.45,12600.0,47.6394,47.6471,47.6316,47.6316,12600.0
2012-01-20 10:55:00,61.45,61.47,61.45,61.46,12800.0,47.6316,47.6471,47.6316,47.6394,12800.0
2012-01-20 11:00:00,61.45,61.46,61.25,61.25,15100.0,47.6316,47.6394,47.4766,47.4766,15100.0
2012-01-20 11:05:00,61.24,61.25,61.11,61.17,72100.0,47.4689,47.4766,47.3681,47.4146,72100.0
2012-01-20 11:10:00,61.17,61.29,61.17,61.28,26000.0,47.4146,47.5076,47.4146,47.4999,26000.0
2012-01-20 11:15:00,61.29,61.44,61.28,61.44,20600.0,47.5076,47.6239,47.4999,47.6239,20600.0
2012-01-20 11:20:00,61.43,61.52,61.43,61.5,11900.0,47.6161,47.6859,47.6161,47.6704,11900.0
2012-01-20 11:25:00,61.51,61.52,61.46,61.51,8300.0,47.6781,47.6859,47.6394,47.6781,8300.0
2012-01-20 11:30:00,61.5,61.5,61.39,61.47,21400.0,47.6704,47.6704,47.5851,47.6471,21400.0
2012-01-20 11:35:00,61.47,61.48,61.41,61.45,34300.0,47.6471,47.6549,47.6006,47.6316,34300.0
2012-01-20 11:40:00,61.46,61.5,61.43,61.49,8000.0,47.6394,47.6704,47.6161,47.6626,8000.0
2012-01-20 11:45:00,61.47,61.47,61.4,61.44,8300.0,47.6471,47.6471,47.5929,47.6239,8300.0
2012-01-20 11:50:00,61.43,61.44,61.41,61.44,8700.0,47.6161,47.6239,47.6006,47.6239,8700.0
2012-01-20 11:55:00,61.46,61.5,61.44,61.5,8300.0,47.6394,47.6704,47.6239,47.6704,8300.0
2012-01-20 12:00:00,61.5,61.5,61.45,61.46,13600.0,47.6704,47.6704,47.6316,47.6394,13600.0
2012-01-20 12:05:00,61.46,61.46,61.4,61.4,14000.0,47.6394,47.6394,47.5929,47.5929,14000.0
2012-01-20 12:10:00,61.4,61.41,61.38,61.41,12100.0,47.5929,47.6006,47.5774,47.6006,12100.0
2012-01-20 12:15:00,61.39,61.4,61.27,61.27,10400.0,47.5851,47.5929,47.4921,47.4921,10400.0
2012-01-20 12:20:00,61.27,61.31,61.23,61.31,119900.0,47.4921,47.5231,47.4611,47.5231,119900.0
2012-01-20 12:25:00,61.31,61.35,61.3,61.31,19600.0,47.5231,47.5541,47.5154,47.5231,19600.0
2012-01-20 12:30:00,61.31,61.36,61.31,61.35,8000.0,47.5231,47.5619,47.5231,47.5541,8000.0
2012-01-20 12:35:00,61.35,61.38,61.29,61.29,18200.0,47.5541,47.5774,47.5076,47.5076,18200.0
2012-01-20 12:40:00,61.29,61.35,61.26,61.33,7800.0,47.5076,47.5541,47.4844,47.5386,7800.0
2012-01-20 12:45:00,61.33,61.36,61.3,61.32,7000.0,47.5386,47.5619,47.5154,47.5309,7000.0
2012-01-20 12:50:00,61.32,61.38,61.31,61.37,8500.0,47.5309,47.5774,47.5231,47.5696,8500.0
2012-01-20 12:55:00,61.37,61.42,61.36,61.42,7000.0,47.5696,47.6084,47.5619,47.6084,7000.0
2012-01-20 13:00:00,61.42,61.44,61.34,61.34,24900.0,47.6084,47.6239,47.5464,47.5464,24900.0
2012-01-20 13:05:00,61.35,61.39,61.31,61.39,12800.0,47.5541,47.5851,47.5231,47.5851,12800.0
2012-01-20 13:10:00,61.39,61.4,61.38,61.4,9500.0,47.5851,47.5929,47.5774,47.5929,9500.0
2012-01-20 13:15:00,61.4,61.4,61.34,61.39,14400.0,47.5929,47.5929,47.5464,47.5851,14400.0
2012-01-20 13:20:00,61.4,61.45,61.39,61.41,11900.0,47.5929,47.6316,47.5851,47.6006,11900.0
2012-01-20 13:25:00,61.42,61.43,61.39,61.43,7800.0,47.6084,47.6161,47.5851,47.6161,7800.0
2012-01-20 13:30:00,61.42,61.43,61.39,61.4,7100.0,47.6084,47.6161,47.5851,47.5929,7100.0
2012-01-20 13:35:00,61.41,61.42,61.39,61.4,8800.0,47.6006,47.6084,47.5851,47.5929,8800.0
2012-01-20 13:40:00,61.41,61.46,61.39,61.45,12000.0,47.6006,47.6394,47.5851,47.6316,12000.0
2012-01-20 13:45:00,61.46,61.46,61.44,61.46,7000.0,47.6394,47.6394,47.6239,47.6394,7000.0
2012-01-20 13:50:00,61.46,61.49,61.46,61.47,4100.0,47.6394,47.6626,47.6394,47.6471,4100.0
2012-01-20 13:55:00,61.47,61.48,61.46,61.48,5100.0,47.6471,47.6549,47.6394,47.6549,5100.0
2012-01-20 14:00:00,61.46,61.46,61.4,61.44,16800.0,47.6394,47.6394,47.5929,47.6239,16800.0
2012-01-20 14:05:00,61.44,61.46,61.44,61.45,5600.0,47.6239,47.6394,47.6239,47.6316,5600.0
2012-01-20 14:10:00,61.46,61.48,61.43,61.48,10600.0,47.6394,47.6549,47.6161,47.6549,10600.0
2012-01-20 14:15:00,61.49,61.49,61.43,61.46,22200.0,47.6626,47.6626,47.6161,47.6394,22200.0
2012-01-20 14:20:00,61.45,61.46,61.43,61.44,5900.0,47.6316,47.6394,47.6161,47.6239,5900.0
2012-01-20 14:25:00,61.44,61.47,61.43,61.47,17900.0,47.6239,47.6471,47.6161,47.6471,17900.0
2012-01-20 14:30:00,61.47,61.5,61.46,61.5,11700.0,47.6471,47.6704,47.6394,47.6704,11700.0
2012-01-20 14:35:00,61.5,61.5,61.46,61.48,27700.0,47.6704,47.6704,47.6394,47.6549,27700.0
2012-01-20 14:40:00,61.47,61.47,61.43,61.46,10500.0,47.6471,47.6471,47.6161,47.6394,10500.0
2012-01-20 14:45:00,61.45,61.47,61.44,61.47,16100.0,47.6316,47.6471,47.6239,47.6471,16100.0
2012-01-20 14:50:00,61.46,61.48,61.45,61.47,11900.0,47.6394,47.6549,47.6316,47.6471,11900.0
2012-01-20 14:55:00,61.47,61.47,61.44,61.47,11200.0,47.6471,47.6471,47.6239,47.6471,11200.0
2012-01-20 15:00:00,61.48,61.51,61.45,61.5,29600.0,47.6549,47.6781,47.6316,47.6704,29600.0
2012-01-20 15:05:00,61.5,61.52,61.5,61.5,16100.0,47.6704,47.6859,47.6704,47.6704,16100.0
2012-01-20 15:10:00,61.5,61.51,61.41,61.42,60200.0,47.6704,47.6781,47.6006,47.6084,60200.0
2012-01-20 15:15:00,61.42,61.46,61.42,61.45,22000.0,47.6084,47.6394,47.6084,47.6316,22000.0
2012-01-20 15:20:00,61.46,61.46,61.41,61.41,19200.0,47.6394,47.6394,47.6006,47.6006,19200.0
2012-01-20 15:25:00,61.42,61.42,61.29,61.29,36400.0,47.6084,47.6084,47.5076,47.5076,36400.0
2012-01-20 15:30:00,61.3,61.35,61.28,61.3,21100.0,47.5154,47.5541,47.4999,47.5154,21100.0
2012-01-20 15:35:00,61.3,61.31,61.24,61.25,12700.0,47.5154,47.5231,47.4689,47.4766,12700.0
2012-01-20 15:40:00,61.25,61.28,61.24,61.28,26700.0,47.4766,47.4999,47.4689,47.4999,26700.0
2012-01-20 15:45:00,61.28,61.43,61.28,61.43,32600.0,47.4999,47.6161,47.4999,47.6161,32600.0
2012-01-20 15:50:00,61.43,61.43,61.36,61.36,41300.0,47.6161,47.6161,47.5619,47.5619,41300.0
2012-01-20 15:55:00,61.37,61.41,61.35,61.4,118900.0,47.5696,47.6006,47.5541,47.5929,118900.0
2012-01-23 09:30:00,61.56,61.56,61.31,61.51,42300.0,47.7169,47.7169,47.5231,47.6781,42300.0
2012-01-23 09:35:00,61.49,61.57,61.41,61.57,15900.0,47.6626,47.7247,47.6006,47.7247,15900.0
2012-01-23 09:40:00,61.57,61.7,61.5,61.7,13500.0,47.7247,47.8254,47.6704,47.8254,13500.0
2012-01-23 09:45:00,61.69,61.77,61.64,61.75,33200.0,47.8177,47.8797,47.7789,47.8642,33200.0
2012-01-23 09:50:00,61.75,61.86,61.66,61.69,28000.0,47.8642,47.9494,47.7944,47.8177,28000.0
2012-01-23 09:55:00,61.7,61.73,61.66,61.67,42200.0,47.8254,47.8487,47.7944,47.8022,42200.0
2012-01-23 10:00:00,61.67,61.68,61.6,61.61,15300.0,47.8022,47.8099,47.7479,47.7557,15300.0
2012-01-23 10:05:00,61.6,61.74,61.59,61.71,15600.0,47.7479,47.8564,47.7402,47.8332,15600.0
2012-01-23 10:10:00,61.7,61.7,61.58,61.63,9800.0,47.8254,47.8254,47.7324,47.7712,9800.0
2012-01-23 10:15:00,61.63,61.7,61.61,61.64,12500.0,47.7712,47.8254,47.7557,47.7789,12500.0
2012-01-23 10:20:00,61.64,61.64,61.54,61.57,10400.0,47.7789,47.7789,47.7014,47.7247,10400.0
2012-01-23 10:25:00,61.58,61.58,61.46,61.47,28100.0,47.7324,47.7324,47.6394,47.6471,28100.0
2012-01-23 10:30:00,61.46,61.46,61.35,61.42,23700.0,47.6394,47.6394,47.5541,47.6084,23700.0
2012-01-23 10:35:00,61.41,61.41,61.35,61.37,32600.0,47.6006,47.6006,47.5541,47.5696,32600.0
2012-01-23 10:40:00,61.36,61.39,61.34,61.35,11200.0,47.5619,47.5851,47.5464,47.5541,11200.0
2012-01-23 10:45:00,61.34,61.37,61.3,61.31,9900.0,47.5464,47.5696,47.5154,47.5231,9900.0
2012-01-23 10:50:00,61.32,61.32,61.18,61.18,12500.0,47.5309,47.5309,47.4224,47.4224,12500.0
2012-01-23 10:55:00,61.18,61.18,61.0,61.01,27200.0,47.4224,47.4224,47.2828,47.2906,27200.0
2012-01-23 11:00:00,61.01,61.03,60.99,61.0,15000.0,47.2906,47.3061,47.2751,47.2828,15000.0
2012-01-23 11:05:00,61.01,61.04,60.89,60.9,26100.0,47.2906,47.3138,47.1976,47.2053,26100.0
2012-01-23 11:10:00,60.9,61.02,60.86,60.99,11400.0,47.2053,47.2983,47.1743,47.2751,11400.0
2012-01-23 11:15:00,61.01,61.03,60.99,61.01,9700.0,47.2906,47.3061,47.2751,47.2906,9700.0
2012-01-23 11:20:00,61.0,61.02,60.97,60.98,8300.0,47.2828,47.2983,47.2596,47.2673,8300.0
2012-01-23 11:25:00,61.0,61.04,60.99,61.03,4700.0,47.2828,47.3138,47.2751,47.3061,4700.0
2012-01-23 11:30:00,61.02,61.02,60.94,60.94,5900.0,47.2983,47.2983,47.2363,47.2363,5900.0
2012-01-23 11:35:00,60.94,60.94,60.75,60.75,30300.0,47.2363,47.2363,47.089,47.089,30300.0
2012-01-23 11:40:00,60.76,60.78,60.69,60.74,27400.0,47.0968,47.1123,47.0425,47.0813,27400.0
2012-01-23 11:45:00,60.74,60.77,60.67,60.75,19300.0,47.0813,47.1045,47.027,47.089,19300.0
2012-01-23 11:50:00,60.74,60.76,60.7,60.71,20200.0,47.0813,47.0968,47.0503,47.058,20200.0
2012-01-23 11:55:00,60.71,60.73,60.66,60.67,7700.0,47.058,47.0735,47.0193,47.027,7700.0
2012-01-23 12:00:00,60.68,60.68,60.44,60.5,36100.0,47.0348,47.0348,46.8488,46.8953,36100.0
2012-01-23 12:05:00,60.51,60.52,60.46,60.5,7600.0,46.903,46.9108,46.8643,46.8953,7600.0
2012-01-23 12:10:00,60.51,60.53,60.5,60.52,5900.0,46.903,46.9185,46.8953,46.9108,5900.0
2012-01-23 12:15:00,60.51,60.51,60.47,60.5,9900.0,46.903,46.903,46.872,46.8953,9900.0
2012-01-23 12:20:00,60.5,60.5,60.41,60.44,24500.0,46.8953,46.8953,46.8255,46.8488,24500.0
2012-01-23 12:25:00,60.45,60.47,60.42,60.44,17000.0,46.8565,46.872,46.8333,46.8488,17000.0
2012-01-23 12:30:00,60.44,60.46,60.39,60.45,14100.0,46.8488,46.8643,46.81,46.8565,14100.0
2012-01-23 12:35:00,60.44,60.46,60.38,60.41,19200.0,46.8488,46.8643,46.8022,46.8255,19200.0
2012-01-23 12:40:00,60.41,60.45,60.39,60.42,21100.0,46.8255,46.8565,46.81,46.8333,21100.0
2012-01-23 12:45:00,60.43,60.44,60.4,60.41,16400.0,46.841,46.8488,46.8178,46.8255,16400.0
2012-01-23 12:50:00,60.42,60.42,60.37,60.4,21000.0,46.8333,46.8333,46.7945,46.8178,21000.0
2012-01-23 12:55:00,60.4,60.4,60.32,60.35,24200.0,46.8178,46.8178,46.7557,46.779,24200.0
2012-01-23 13:00:00,60.36,60.43,60.35,60.41,21500.0,46.7867,46.841,46.779,46.8255,21500.0
2012-01-23 13:05:00,60.41,60.48,60.4,60.48,12500.0,46.8255,46.8798,46.8178,46.8798,12500.0
2012-01-23 13:10:00,60.48,60.51,60.46,60.48,16600.0,46.8798,46.903,46.8643,46.8798,16600.0
2012-01-23 13:15:00,60.48,60.51,60.48,60.5,19100.0,46.8798,46.903,46.8798,46.8953,19100.0
2012-01-23 13:20:00,60.5,60.5,60.48,60.49,13300.0,46.8953,46.8953,46.8798,46.8875,13300.0
2012-01-23 13:25:00,60.5,60.52,60.49,60.51,8900.0,46.8953,46.9108,46.8875,46.903,8900.0
2012-01-23 13:30:00,60.51,60.56,60.51,60.54,17400.0,46.903,46.9418,46.903,46.9263,17400.0
2012-01-23 13:35:00,60.54,60.59,60.54,60.57,6500.0,46.9263,46.965,46.9263,46.9495,6500.0
2012-01-23 13:40:00,60.58,60.6,60.58,60.59,5600.0,46.9573,46.9728,46.9573,46.965,5600.0
2012-01-23 13:45:00,60.58,60.61,60.58,60.6,12600.0,46.9573,46.9805,46.9573,46.9728,12600.0
2012-01-23 13:50:00,60.6,60.62,60.59,60.6,9500.0,46.9728,46.9883,46.965,46.9728,9500.0
2012-01-23 13:55:00,60.61,60.69,60.59,60.65,59100.0,46.9805,47.0425,46.965,47.0115,59100.0
2012-01-23 14:00:00,60.65,60.66,60.63,60.65,7600.0,47.0115,47.0193,46.996,47.0115,7600.0
2012-01-23 14:05:00,60.65,60.65,60.63,60.65,7300.0,47.0115,47.0115,46.996,47.0115,7300.0
2012-01-23 14:10:00,60.65,60.65,60.59,60.59,5800.0,47.0115,47.0115,46.965,46.965,5800.0
2012-01-23 14:15:00,60.59,60.6,60.58,60.59,11100.0,46.965,46.9728,46.9573,46.965,11100.0
2012-01-23 14:20:00,60.61,60.61,60.57,60.6,5100.0,46.9805,46.9805,46.9495,46.9728,5100.0
2012-01-23 14:25:00,60.6,60.61,60.59,60.61,14700.0,46.9728,46.9805,46.965,46.9805,14700.0
2012-01-23 14:30:00,60.61,60.65,60.6,60.64,17300.0,46.9805,47.0115,46.9728,47.0038,17300.0
2012-01-23 14:35:00,60.62,60.62,60.59,60.6,23300.0,46.9883,46.9883,46.965,46.9728,23300.0
2012-01-23 14:40:00,60.6,60.63,60.6,60.61,13500.0,46.9728,46.996,46.9728,46.9805,13500.0
2012-01-23 14:45:00,60.6,60.6,60.53,60.58,17200.0,46.9728,46.9728,46.9185,46.9573,17200.0
2012-01-23 14:50:00,60.58,60.59,60.54,60.54,7400.0,46.9573,46.965,46.9263,46.9263,7400.0
2012-01-23 14:55:00,60.54,60.58,60.51,60.55,48500.0,46.9263,46.9573,46.903,46.934,48500.0
2012-01-23 15:00:00,60.57,60.57,60.53,60.55,17100.0,46.9495,46.9495,46.9185,46.934,17100.0
2012-01-23 15:05:00,60.54,60.59,60.54,60.56,22700.0,46.9263,46.965,46.9263,46.9418,22700.0
2012-01-23 15:10:00,60.56,60.57,60.55,60.56,18100.0,46.9418,46.9495,46.934,46.9418,18100.0
2012-01-23 15:15:00,60.57,60.57,60.52,60.55,27000.0,46.9495,46.9495,46.9108,46.934,27000.0
2012-01-23 15:20:00,60.54,60.55,60.5,60.53,13900.0,46.9263,46.934,46.8953,46.9185,13900.0
2012-01-23 15:25:00,60.54,60.55,60.48,60.55,14600.0,46.9263,46.934,46.8798,46.934,14600.0
2012-01-23 15:30:00,60.55,60.55,60.52,60.53,14800.0,46.934,46.934,46.9108,46.9185,14800.0
2012-01-23 15:35:00,60.54,60.56,60.52,60.53,23000.0,46.9263,46.9418,46.9108,46.9185,23000.0
2012-01-23 15:40:00,60.54,60.55,60.53,60.54,22400.0,46.9263,46.934,46.9185,46.9263,22400.0
2012-01-23 15:45:00,60.55,60.62,60.55,60.57,54900.0,46.934,46.9883,46.934,46.9495,54900.0
2012-01-23 15:50:00,60.57,60.59,60.52,60.54,61100.0,46.9495,46.965,46.9108,46.9263,61100.0
2012-01-23 15:55:00,60.53,60.53,60.46,60.51,73800.0,46.9185,46.9185,46.8643,46.903,73800.0
2012-01-24 09:30:00,59.89,60.16,59.71,59.92,51300.0,46.4224,46.6317,46.2829,46.4457,51300.0
2012-01-24 09:35:00,59.92,60.01,59.85,59.95,8200.0,46.4457,46.5154,46.3914,46.4689,8200.0
2012-01-24 09:40:00,59.94,60.0,59.89,59.98,12000.0,46.4612,46.5077,46.4224,46.4922,12000.0
2012-01-24 09:45:00,59.98,60.02,59.93,60.02,27800.0,46.4922,46.5232,46.4534,46.5232,27800.0
2012-01-24 09:50:00,60.01,60.03,59.96,60.0,32300.0,46.5154,46.531,46.4767,46.5077,32300.0
2012-01-24 09:55:00,60.0,60.03,59.94,59.94,22100.0,46.5077,46.531,46.4612,46.4612,22100.0
2012-01-24 10:00:00,59.95,60.04,59.9,59.99,20200.0,46.4689,46.5387,46.4302,46.4999,20200.0
2012-01-24 10:05:00,60.0,60.04,59.96,59.97,8300.0,46.5077,46.5387,46.4767,46.4844,8300.0
2012-01-24 10:10:00,59.97,60.07,59.97,60.05,9800.0,46.4844,46.562,46.4844,46.5465,9800.0
2012-01-24 10:15:00,60.03,60.04,59.96,59.97,8300.0,46.531,46.5387,46.4767,46.4844,8300.0
2012-01-24 10:20:00,59.97,59.97,59.91,59.95,10400.0,46.4844,46.4844,46.4379,46.4689,10400.0
2012-01-24 10:25:00,59.95,59.98,59.91,59.92,7900.0,46.4689,46.4922,46.4379,46.4457,7900.0
2012-01-24 10:30:00,59.92,59.95,59.88,59.9,11400.0,46.4457,46.4689,46.4147,46.4302,11400.0
2012-01-24 10:35:00,59.9,59.95,59.86,59.94,16300.0,46.4302,46.4689,46.3992,46.4612,16300.0
2012-01-24 10:40:00,59.95,59.99,59.9,59.91,12800.0,46.4689,46.4999,46.4302,46.4379,12800.0
2012-01-24 10:45:00,59.91,59.96,59.9,59.93,10900.0,46.4379,46.4767,46.4302,46.4534,10900.0
2012-01-24 10:50:00,59.94,59.94,59.85,59.91,10300.0,46.4612,46.4612,46.3914,46.4379,10300.0
2012-01-24 10:55:00,59.92,59.94,59.89,59.9,7700.0,46.4457,46.4612,46.4224,46.4302,7700.0
2012-01-24 11:00:00,59.9,59.92,59.86,59.88,12400.0,46.4302,46.4457,46.3992,46.4147,12400.0
2012-01-24 11:05:00,59.88,59.91,59.87,59.89,11600.0,46.4147,46.4379,46.4069,46.4224,11600.0
2012-01-24 11:10:00,59.89,59.92,59.88,59.91,27500.0,46.4224,46.4457,46.4147,46.4379,27500.0
2012-01-24 11:15:00,59.9,59.91,59.88,59.91,7200.0,46.4302,46.4379,46.4147,46.4379,7200.0
2012-01-24 11:20:00,59.91,60.02,59.91,60.02,18800.0,46.4379,46.5232,46.4379,46.5232,18800.0
2012-01-24 11:25:00,60.01,60.05,59.97,59.97,51000.0,46.5154,46.5465,46.4844,46.4844,51000.0
2012-01-24 11:30:00,59.96,59.99,59.95,59.99,5200.0,46.4767,46.4999,46.4689,46.4999,5200.0
2012-01-24 11:35:00,59.98,59.99,59.95,59.96,6900.0,46.4922,46.4999,46.4689,46.4767,6900.0
2012-01-24 11:40:00,59.99,60.08,59.99,60.07,8100.0,46.4999,46.5697,46.4999,46.562,8100.0
2012-01-24 11:45:00,60.08,60.09,60.04,60.08,8000.0,46.5697,46.5775,46.5387,46.5697,8000.0
2012-01-24 11:50:00,60.08,60.12,60.08,60.09,8200.0,46.5697,46.6007,46.5697,46.5775,8200.0
2012-01-24 11:55:00,60.09,60.13,60.08,60.09,8400.0,46.5775,46.6085,46.5697,46.5775,8400.0
2012-01-24 12:00:00,60.08,60.09,60.01,60.02,14600.0,46.5697,46.5775,46.5154,46.5232,14600.0
2012-01-24 12:05:00,60.02,60.02,59.99,60.0,15700.0,46.5232,46.5232,46.4999,46.5077,15700.0
2012-01-24 12:10:00,60.0,60.02,59.97,59.97,6500.0,46.5077,46.5232,46.4844,46.4844,6500.0
2012-01-24 12:15:00,59.97,59.99,59.94,59.94,35100.0,46.4844,46.4999,46.4612,46.4612,35100.0
2012-01-24 12:20:00,59.94,59.94,59.91,59.94,8900.0,46.4612,46.4612,46.4379,46.4612,8900.0
2012-01-24 12:25:00,59.94,59.96,59.94,59.94,10600.0,46.4612,46.4767,46.4612,46.4612,10600.0
2012-01-24 12:30:00,59.94,59.96,59.92,59.95,29600.0,46.4612,46.4767,46.4457,46.4689,29600.0
2012-01-24 12:35:00,59.94,59.98,59.93,59.96,4300.0,46.4612,46.4922,46.4534,46.4767,4300.0
2012-01-24 12:40:00,59.96,60.01,59.96,59.98,10500.0,46.4767,46.5154,46.4767,46.4922,10500.0
2012-01-24 12:45:00,59.99,60.02,59.98,59.99,3800.0,46.4999,46.5232,46.4922,46.4999,3800.0
2012-01-24 12:50:00,59.98,60.03,59.98,60.01,3100.0,46.4922,46.531,46.4922,46.5154,3100.0
2012-01-24 12:55:00,60.01,60.06,59.99,60.0,10500.0,46.5154,46.5542,46.4999,46.5077,10500.0
2012-01-24 13:00:00,60.0,60.02,59.98,59.99,9200.0,46.5077,46.5232,46.4922,46.4999,9200.0
2012-01-24 13:05:00,59.99,59.99,59.93,59.96,26200.0,46.4999,46.4999,46.4534,46.4767,26200.0
2012-01-24 13:10:00,59.96,59.99,59.96,59.96,5200.0,46.4767,46.4999,46.4767,46.4767,5200.0
2012-01-24 13:15:00,59.96,59.98,59.95,59.97,5700.0,46.4767,46.4922,46.4689,46.4844,5700.0
2012-01-24 13:20:00,59.97,59.98,59.93,59.94,4600.0,46.4844,46.4922,46.4534,46.4612,4600.0
2012-01-24 13:25:00,59.93,59.94,59.91,59.92,7200.0,46.4534,46.4612,46.4379,46.4457,7200.0
2012-01-24 13:30:00,59.91,59.95,59.91,59.94,3200.0,46.4379,46.4689,46.4379,46.4612,3200.0
2012-01-24 13:35:00,59.94,59.98,59.93,59.98,5700.0,46.4612,46.4922,46.4534,46.4922,5700.0
2012-01-24 13:40:00,59.98,60.06,59.97,60.02,8000.0,46.4922,46.5542,46.4844,46.5232,8000.0
2012-01-24 13:45:00,60.02,60.07,60.02,60.07,5100.0,46.5232,46.562,46.5232,46.562,5100.0
2012-01-24 13:50:00,60.09,60.1,60.07,60.09,6100.0,46.5775,46.5852,46.562,46.5775,6100.0
2012-01-24 13:55:00,60.07,60.1,60.07,60.1,3500.0,46.562,46.5852,46.562,46.5852,3500.0
2012-01-24 14:00:00,60.09,60.13,60.09,60.13,10300.0,46.5775,46.6085,46.5775,46.6085,10300.0
2012-01-24 14:05:00,60.13,60.16,60.1,60.1,5600.0,46.6085,46.6317,46.5852,46.5852,5600.0
2012-01-24 14:10:00,60.1,60.11,60.04,60.06,6600.0,46.5852,46.593,46.5387,46.5542,6600.0
2012-01-24 14:15:00,60.06,60.09,60.05,60.08,4100.0,46.5542,46.5775,46.5465,46.5697,4100.0
2012-01-24 14:20:00,60.07,60.08,60.05,60.08,8100.0,46.562,46.5697,46.5465,46.5697,8100.0
2012-01-24 14:25:00,60.08,60.09,60.07,60.08,4900.0,46.5697,46.5775,46.562,46.5697,4900.0
2012-01-24 14:30:00,60.07,60.08,60.04,60.06,7400.0,46.562,46.5697,46.5387,46.5542,7400.0
2012-01-24 14:35:00,60.06,60.07,60.05,60.05,10600.0,46.5542,46.562,46.5465,46.5465,10600.0
2012-01-24 14:40:00,60.05,60.07,60.03,60.05,9800.0,46.5465,46.562,46.531,46.5465,9800.0
2012-01-24 14:45:00,60.06,60.06,60.01,60.02,15700.0,46.5542,46.5542,46.5154,46.5232,15700.0
2012-01-24 14:50:00,60.02,60.04,60.0,60.0,15100.0,46.5232,46.5387,46.5077,46.5077,15100.0
2012-01-24 14:55:00,60.0,60.04,59.98,60.0,11900.0,46.5077,46.5387,46.4922,46.5077,11900.0
2012-01-24 15:00:00,59.99,60.01,59.98,59.98,11100.0,46.4999,46.5154,46.4922,46.4922,11100.0
2012-01-24 15:05:00,59.99,60.01,59.97,59.98,8600.0,46.4999,46.5154,46.4844,46.4922,8600.0
2012-01-24 15:10:00,59.99,60.0,59.96,60.0,12700.0,46.4999,46.5077,46.4767,46.5077,12700.0
2012-01-24 15:15:00,60.0,60.0,59.99,60.0,9500.0,46.5077,46.5077,46.4999,46.5077,9500.0
2012-01-24 15:20:00,60.0,60.0,59.93,59.93,16900.0,46.5077,46.5077,46.4534,46.4534,16900.0
2012-01-24 15:25:00,59.94,59.97,59.92,59.96,17600.0,46.4612,46.4844,46.4457,46.4767,17600.0
2012-01-24 15:30:00,59.96,59.99,59.9,59.96,39900.0,46.4767,46.4999,46.4302,46.4767,39900.0
2012-01-24 15:35:00,59.96,59.96,59.86,59.88,30300.0,46.4767,46.4767,46.3992,46.4147,30300.0
2012-01-24 15:40:00,59.88,59.9,59.88,59.9,32300.0,46.4147,46.4302,46.4147,46.4302,32300.0
2012-01-24 15:45:00,59.9,60.02,59.89,60.01,104300.0,46.4302,46.5232,46.4224,46.5154,104300.0
2012-01-24 15:50:00,60.01,60.03,59.97,60.0,65500.0,46.5154,46.531,46.4844,46.5077,65500.0
2012-01-24 15:55:00,60.01,60.03,59.98,60.01,69300.0,46.5154,46.531,46.4922,46.5154,69300.0
2012-01-25 09:30:00,59.44,59.44,58.86,59.03,73900.0,46.0736,46.0736,45.6241,45.7558,73900.0
2012-01-25 09:35:00,59.09,59.17,59.01,59.01,29000.0,45.8023,45.8643,45.7403,45.7403,29000.0
2012-01-25 09:40:00,59.01,59.1,59.0,59.04,20600.0,45.7403,45.8101,45.7326,45.7636,20600.0
2012-01-25 09:45:00,59.05,59.05,58.93,58.94,32100.0,45.7713,45.7713,45.6783,45.6861,32100.0
2012-01-25 09:50:00,58.93,59.06,58.9,59.03,31400.0,45.6783,45.7791,45.6551,45.7558,31400.0
2012-01-25 09:55:00,59.02,59.04,58.96,58.97,18800.0,45.7481,45.7636,45.7016,45.7093,18800.0
2012-01-25 10:00:00,58.95,59.11,58.88,59.06,31400.0,45.6938,45.8178,45.6396,45.7791,31400.0
2012-01-25 10:05:00,59.06,59.11,59.02,59.06,20400.0,45.7791,45.8178,45.7481,45.7791,20400.0
2012-01-25 10:10:00,59.06,59.11,58.97,58.99,29300.0,45.7791,45.8178,45.7093,45.7248,29300.0
2012-01-25 10:15:00,58.99,59.1,58.98,59.05,26500.0,45.7248,45.8101,45.7171,45.7713,26500.0
2012-01-25 10:20:00,59.05,59.09,59.02,59.03,22100.0,45.7713,45.8023,45.7481,45.7558,22100.0
2012-01-25 10:25:00,59.03,59.07,59.0,59.07,71400.0,45.7558,45.7868,45.7326,45.7868,71400.0
2012-01-25 10:30:00,59.07,59.07,59.01,59.01,47200.0,45.7868,45.7868,45.7403,45.7403,47200.0
2012-01-25 10:35:00,59.01,59.02,58.97,58.99,29000.0,45.7403,45.7481,45.7093,45.7248,29000.0
2012-01-25 10:40:00,58.99,59.03,58.99,59.02,12200.0,45.7248,45.7558,45.7248,45.7481,12200.0
2012-01-25 10:45:00,59.03,59.04,59.0,59.0,16500.0,45.7558,45.7636,45.7326,45.7326,16500.0
2012-01-25 10:50:00,59.01,59.06,59.0,59.06,23100.0,45.7403,45.7791,45.7326,45.7791,23100.0
2012-01-25 10:55:00,59.07,59.11,59.06,59.08,24100.0,45.7868,45.8178,45.7791,45.7946,24100.0
2012-01-25 11:00:00,59.09,59.13,59.07,59.11,40000.0,45.8023,45.8333,45.7868,45.8178,40000.0
2012-01-25 11:05:00,59.11,59.23,59.1,59.23,65100.0,45.8178,45.9108,45.8101,45.9108,65100.0
2012-01-25 11:10:00,59.23,59.28,59.23,59.25,18800.0,45.9108,45.9496,45.9108,45.9264,18800.0
2012-01-25 11:15:00,59.24,59.33,59.24,59.29,39700.0,45.9186,45.9884,45.9186,45.9574,39700.0
2012-01-25 11:20:00,59.29,59.3,59.22,59.22,12400.0,45.9574,45.9651,45.9031,45.9031,12400.0
2012-01-25 11:25:00,59.22,59.22,59.19,59.2,13500.0,45.9031,45.9031,45.8798,45.8876,13500.0
2012-01-25 11:30:00,59.2,59.25,59.2,59.25,19900.0,45.8876,45.9264,45.8876,45.9264,19900.0
2012-01-25 11:35:00,59.24,59.33,59.23,59.33,13200.0,45.9186,45.9884,45.9108,45.9884,13200.0
2012-01-25 11:40:00,59.34,59.39,59.33,59.37,10700.0,45.9961,46.0349,45.9884,46.0194,10700.0
2012-01-25 11:45:00,59.36,59.36,59.31,59.31,6600.0,46.0116,46.0116,45.9729,45.9729,6600.0
2012-01-25 11:50:00,59.32,59.32,59.21,59.21,13200.0,45.9806,45.9806,45.8953,45.8953,13200.0
2012-01-25 11:55:00,59.21,59.24,59.17,59.23,10200.0,45.8953,45.9186,45.8643,45.9108,10200.0
2012-01-25 12:00:00,59.23,59.24,59.05,59.1,39800.0,45.9108,45.9186,45.7713,45.8101,39800.0
2012-01-25 12:05:00,59.1,59.13,59.07,59.09,11200.0,45.8101,45.8333,45.7868,45.8023,11200.0
2012-01-25 12:10:00,59.09,59.11,59.05,59.1,14100.0,45.8023,45.8178,45.7713,45.8101,14100.0
2012-01-25 12:15:00,59.1,59.11,58.92,59.02,73900.0,45.8101,45.8178,45.6706,45.7481,73900.0
2012-01-25 12:20:00,59.02,59.07,59.02,59.07,7700.0,45.7481,45.7868,45.7481,45.7868,7700.0
2012-01-25 12:25:00,59.07,59.21,59.06,59.08,30300.0,45.7868,45.8953,45.7791,45.7946,30300.0
2012-01-25 12:30:00,59.07,59.15,59.01,59.11,41600.0,45.7868,45.8488,45.7403,45.8178,41600.0
2012-01-25 12:35:00,59.12,59.12,59.07,59.07,79900.0,45.8256,45.8256,45.7868,45.7868,79900.0
2012-01-25 12:40:00,59.08,59.14,59.05,59.05,19800.0,45.7946,45.8411,45.7713,45.7713,19800.0
2012-01-25 12:45:00,59.04,59.14,59.04,59.14,22000.0,45.7636,45.8411,45.7636,45.8411,22000.0
2012-01-25 12:50:00,59.13,59.24,59.12,59.2,18600.0,45.8333,45.9186,45.8256,45.8876,18600.0
2012-01-25 12:55:00,59.2,59.23,59.15,59.21,15800.0,45.8876,45.9108,45.8488,45.8953,15800.0
2012-01-25 13:00:00,59.22,59.32,59.21,59.32,31400.0,45.9031,45.9806,45.8953,45.9806,31400.0
2012-01-25 13:05:00,59.32,59.45,59.31,59.45,26500.0,45.9806,46.0814,45.9729,46.0814,26500.0
2012-01-25 13:10:00,59.45,59.45,59.38,59.42,22800.0,46.0814,46.0814,46.0271,46.0581,22800.0
2012-01-25 13:15:00,59.42,59.62,59.4,59.52,84000.0,46.0581,46.2131,46.0426,46.1356,84000.0
2012-01-25 13:20:00,59.53,59.6,59.5,59.57,13700.0,46.1434,46.1976,46.1201,46.1744,13700.0
2012-01-25 13:25:00,59.56,59.58,59.52,59.52,24800.0,46.1666,46.1821,46.1356,46.1356,24800.0
2012-01-25 13:30:00,59.51,59.62,59.51,59.62,38600.0,46.1279,46.2131,46.1279,46.2131,38600.0
2012-01-25 13:35:00,59.61,59.63,59.55,59.56,20700.0,46.2054,46.2209,46.1589,46.1666,20700.0
2012-01-25 13:40:00,59.55,59.62,59.55,59.62,7000.0,46.1589,46.2131,46.1589,46.2131,7000.0
2012-01-25 13:45:00,59.62,59.64,59.59,59.59,8400.0,46.2131,46.2287,46.1899,46.1899,8400.0
2012-01-25 13:50:00,59.59,59.65,59.53,59.65,91300.0,46.1899,46.2364,46.1434,46.2364,91300.0
2012-01-25 13:55:00,59.64,59.74,59.63,59.74,10700.0,46.2287,46.3062,46.2209,46.3062,10700.0
2012-01-25 14:00:00,59.73,59.74,59.62,59.64,19900.0,46.2984,46.3062,46.2131,46.2287,19900.0
2012-01-25 14:05:00,59.64,59.66,59.62,59.65,20300.0,46.2287,46.2442,46.2131,46.2364,20300.0
2012-01-25 14:10:00,59.65,59.72,59.64,59.65,21700.0,46.2364,46.2907,46.2287,46.2364,21700.0
2012-01-25 14:15:00,59.65,59.67,59.61,59.65,18100.0,46.2364,46.2519,46.2054,46.2364,18100.0
2012-01-25 14:20:00,59.67,59.76,59.63,59.7,49000.0,46.2519,46.3217,46.2209,46.2752,49000.0
2012-01-25 14:25:00,59.71,59.76,59.7,59.72,27700.0,46.2829,46.3217,46.2752,46.2907,27700.0
2012-01-25 14:30:00,59.73,59.8,59.73,59.8,20600.0,46.2984,46.3527,46.2984,46.3527,20600.0
2012-01-25 14:35:00,59.8,59.81,59.73,59.76,15700.0,46.3527,46.3604,46.2984,46.3217,15700.0
2012-01-25 14:40:00,59.76,59.76,59.7,59.75,27000.0,46.3217,46.3217,46.2752,46.3139,27000.0
2012-01-25 14:45:00,59.74,59.75,59.68,59.7,31200.0,46.3062,46.3139,46.2597,46.2752,31200.0
2012-01-25 14:50:00,59.7,59.77,59.7,59.75,14200.0,46.2752,46.3294,46.2752,46.3139,14200.0
2012-01-25 14:55:00,59.76,59.81,59.71,59.73,21500.0,46.3217,46.3604,46.2829,46.2984,21500.0
2012-01-25 15:00:00,59.72,59.78,59.72,59.77,21000.0,46.2907,46.3372,46.2907,46.3294,21000.0
2012-01-25 15:05:00,59.76,59.8,59.74,59.75,20000.0,46.3217,46.3527,46.3062,46.3139,20000.0
2012-01-25 15:10:00,59.76,59.77,59.65,59.66,25100.0,46.3217,46.3294,46.2364,46.2442,25100.0
2012-01-25 15:15:00,59.66,59.7,59.62,59.67,12900.0,46.2442,46.2752,46.2131,46.2519,12900.0
2012-01-25 15:20:00,59.67,59.72,59.63,59.66,29700.0,46.2519,46.2907,46.2209,46.2442,29700.0
2012-01-25 15:25:00,59.67,59.67,59.58,59.62,26300.0,46.2519,46.2519,46.1821,46.2131,26300.0
2012-01-25 15:30:00,59.63,59.7,59.63,59.63,38500.0,46.2209,46.2752,46.2209,46.2209,38500.0
2012-01-25 15:35:00,59.64,59.74,59.64,59.73,26400.0,46.2287,46.3062,46.2287,46.2984,26400.0
2012-01-25 15:40:00,59.72,59.78,59.68,59.68,91800.0,46.2907,46.3372,46.2597,46.2597,91800.0
2012-01-25 15:45:00,59.68,59.75,59.62,59.64,116700.0,46.2597,46.3139,46.2131,46.2287,116700.0
2012-01-25 15:50:00,59.64,59.7,59.58,59.62,78000.0,46.2287,46.2752,46.1821,46.2131,78000.0
2012-01-25 15:55:00,59.62,59.66,59.55,59.58,195500.0,46.2131,46.2442,46.1589,46.1821,195500.0
2012-01-26 09:30:00,59.63,59.66,58.96,59.27,81200.0,46.2209,46.2442,45.7016,45.9419,81200.0
2012-01-26 09:35:00,59.22,59.34,59.2,59.23,12400.0,45.9031,45.9961,45.8876,45.9108,12400.0
2012-01-26 09:40:00,59.21,59.3,59.2,59.29,39300.0,45.8953,45.9651,45.8876,45.9574,39300.0
2012-01-26 09:45:00,59.3,59.42,59.24,59.42,38300.0,45.9651,46.0581,45.9186,46.0581,38300.0
2012-01-26 09:50:00,59.42,59.44,59.33,59.36,43000.0,46.0581,46.0736,45.9884,46.0116,43000.0
2012-01-26 09:55:00,59.36,59.39,59.3,59.33,130700.0,46.0116,46.0349,45.9651,45.9884,130700.0
2012-01-26 10:00:00,59.32,59.42,59.3,59.39,80000.0,45.9806,46.0581,45.9651,46.0349,80000.0
2012-01-26 10:05:00,59.4,59.4,59.35,59.35,19600.0,46.0426,46.0426,46.0039,46.0039,19600.0
2012-01-26 10:10:00,59.34,59.36,59.24,59.26,29400.0,45.9961,46.0116,45.9186,45.9341,29400.0
2012-01-26 10:15:00,59.27,59.33,59.25,59.27,78000.0,45.9419,45.9884,45.9264,45.9419,78000.0
2012-01-26 10:20:00,59.28,59.29,59.2,59.23,20300.0,45.9496,45.9574,45.8876,45.9108,20300.0
2012-01-26 10:25:00,59.24,59.25,59.22,59.23,36800.0,45.9186,45.9264,45.9031,45.9108,36800.0
2012-01-26 10:30:00,59.24,59.31,59.24,59.29,23300.0,45.9186,45.9729,45.9186,45.9574,23300.0
2012-01-26 10:35:00,59.29,59.4,59.25,59.4,21900.0,45.9574,46.0426,45.9264,46.0426,21900.0
2012-01-26 10:40:00,59.4,59.46,59.4,59.44,65200.0,46.0426,46.0891,46.0426,46.0736,65200.0
2012-01-26 10:45:00,59.43,59.45,59.26,59.29,86900.0,46.0659,46.0814,45.9341,45.9574,86900.0
2012-01-26 10:50:00,59.29,59.32,59.09,59.17,66100.0,45.9574,45.9806,45.8023,45.8643,66100.0
2012-01-26 10:55:00,59.19,59.25,59.1,59.1,15000.0,45.8798,45.9264,45.8101,45.8101,15000.0
2012-01-26 11:00:00,59.11,59.15,59.1,59.15,11500.0,45.8178,45.8488,45.8101,45.8488,11500.0
2012-01-26 11:05:00,59.16,59.17,59.15,59.17,19400.0,45.8566,45.8643,45.8488,45.8643,19400.0
2012-01-26 11:10:00,59.17,59.32,59.17,59.31,23100.0,45.8643,45.9806,45.8643,45.9729,23100.0
2012-01-26 11:15:00,59.31,59.37,59.3,59.37,61000.0,45.9729,46.0194,45.9651,46.0194,61000.0
2012-01-26 11:20:00,59.37,59.38,59.33,59.35,20600.0,46.0194,46.0271,45.9884,46.0039,20600.0
2012-01-26 11:25:00,59.35,59.39,59.35,59.38,21600.0,46.0039,46.0349,46.0039,46.0271,21600.0
2012-01-26 11:30:00,59.38,59.38,59.35,59.36,23100.0,46.0271,46.0271,46.0039,46.0116,23100.0
2012-01-26 11:35:00,59.36,59.38,59.33,59.33,41100.0,46.0116,46.0271,45.9884,45.9884,41100.0
2012-01-26 11:40:00,59.33,59.34,59.3,59.31,20900.0,45.9884,45.9961,45.9651,45.9729,20900.0
2012-01-26 11:45:00,59.31,59.37,59.3,59.37,29900.0,45.9729,46.0194,45.9651,46.0194,29900.0
2012-01-26 11:50:00,59.37,59.38,59.35,59.35,29100.0,46.0194,46.0271,46.0039,46.0039,29100.0
2012-01-26 11:55:00,59.35,59.37,59.31,59.34,18900.0,46.0039,46.0194,45.9729,45.9961,18900.0
2012-01-26 12:00:00,59.34,59.39,59.33,59.39,18700.0,45.9961,46.0349,45.9884,46.0349,18700.0
2012-01-26 12:05:00,59.39,59.4,59.34,59.34,18100.0,46.0349,46.0426,45.9961,45.9961,18100.0
2012-01-26 12:10:00,59.34,59.38,59.33,59.37,16000.0,45.9961,46.0271,45.9884,46.0194,16000.0
2012-01-26 12:15:00,59.36,59.39,59.34,59.39,20800.0,46.0116,46.0349,45.9961,46.0349,20800.0
2012-01-26 12:20:00,59.4,59.4,59.37,59.37,30800.0,46.0426,46.0426,46.0194,46.0194,30800.0
2012-01-26 12:25:00,59.37,59.38,59.36,59.36,26000.0,46.0194,46.0271,46.0116,46.0116,26000.0
2012-01-26 12:30:00,59.36,59.37,59.31,59.33,23700.0,46.0116,46.0194,45.9729,45.9884,23700.0
2012-01-26 12:35:00,59.33,59.34,59.3,59.34,42800.0,45.9884,45.9961,45.9651,45.9961,42800.0
2012-01-26 12:40:00,59.33,59.34,59.29,59.3,21600.0,45.9884,45.9961,45.9574,45.9651,21600.0
2012-01-26 12:45:00,59.3,59.37,59.3,59.31,27900.0,45.9651,46.0194,45.9651,45.9729,27900.0
2012-01-26 12:50:00,59.3,59.38,59.29,59.35,25100.0,45.9651,46.0271,45.9574,46.0039,25100.0
2012-01-26 12:55:00,59.35,59.41,59.35,59.41,12700.0,46.0039,46.0504,46.0039,46.0504,12700.0
2012-01-26 13:00:00,59.42,59.49,59.42,59.49,21400.0,46.0581,46.1124,46.0581,46.1124,21400.0
2012-01-26 13:05:00,59.49,59.54,59.47,59.54,29900.0,46.1124,46.1511,46.0969,46.1511,29900.0
2012-01-26 13:10:00,59.54,59.56,59.51,59.56,31600.0,46.1511,46.1666,46.1279,46.1666,31600.0
2012-01-26 13:15:00,59.56,59.59,59.53,59.54,7800.0,46.1666,46.1899,46.1434,46.1511,7800.0
2012-01-26 13:20:00,59.54,59.57,59.54,59.55,16500.0,46.1511,46.1744,46.1511,46.1589,16500.0
2012-01-26 13:25:00,59.55,59.56,59.49,59.5,8500.0,46.1589,46.1666,46.1124,46.1201,8500.0
2012-01-26 13:30:00,59.48,59.48,59.38,59.41,12400.0,46.1046,46.1046,46.0271,46.0504,12400.0
2012-01-26 13:35:00,59.41,59.41,59.25,59.28,64400.0,46.0504,46.0504,45.9264,45.9496,64400.0
2012-01-26 13:40:00,59.28,59.3,59.24,59.29,16800.0,45.9496,45.9651,45.9186,45.9574,16800.0
2012-01-26 13:45:00,59.29,59.35,59.29,59.35,60600.0,45.9574,46.0039,45.9574,46.0039,60600.0
2012-01-26 13:50:00,59.35,59.38,59.35,59.37,16900.0,46.0039,46.0271,46.0039,46.0194,16900.0
2012-01-26 13:55:00,59.37,59.38,59.36,59.37,3900.0,46.0194,46.0271,46.0116,46.0194,3900.0
2012-01-26 14:00:00,59.37,59.39,59.35,59.38,11600.0,46.0194,46.0349,46.0039,46.0271,11600.0
2012-01-26 14:05:00,59.38,59.38,59.35,59.37,7000.0,46.0271,46.0271,46.0039,46.0194,7000.0
2012-01-26 14:10:00,59.38,59.4,59.35,59.36,8400.0,46.0271,46.0426,46.0039,46.0116,8400.0
2012-01-26 14:15:00,59.36,59.37,59.24,59.31,38900.0,46.0116,46.0194,45.9186,45.9729,38900.0
2012-01-26 14:20:00,59.31,59.35,59.3,59.33,37600.0,45.9729,46.0039,45.9651,45.9884,37600.0
2012-01-26 14:25:00,59.33,59.37,59.3,59.35,14100.0,45.9884,46.0194,45.9651,46.0039,14100.0
2012-01-26 14:30:00,59.35,59.42,59.35,59.42,10600.0,46.0039,46.0581,46.0039,46.0581,10600.0
2012-01-26 14:35:00,59.41,59.42,59.29,59.3,125400.0,46.0504,46.0581,45.9574,45.9651,125400.0
2012-01-26 14:40:00,59.3,59.42,59.28,59.32,63600.0,45.9651,46.0581,45.9496,45.9806,63600.0
2012-01-26 14:45:00,59.31,59.38,59.3,59.36,8200.0,45.9729,46.0271,45.9651,46.0116,8200.0
2012-01-26 14:50:00,59.37,59.38,59.35,59.37,8900.0,46.0194,46.0271,46.0039,46.0194,8900.0
2012-01-26 14:55:00,59.37,59.38,59.34,59.34,13700.0,46.0194,46.0271,45.9961,45.9961,13700.0
2012-01-26 15:00:00,59.34,59.34,59.27,59.32,23200.0,45.9961,45.9961,45.9419,45.9806,23200.0
2012-01-26 15:05:00,59.32,59.33,59.28,59.3,17300.0,45.9806,45.9884,45.9496,45.9651,17300.0
2012-01-26 15:10:00,59.31,59.35,59.3,59.31,19900.0,45.9729,46.0039,45.9651,45.9729,19900.0
2012-01-26 15:15:00,59.31,59.34,59.3,59.32,16900.0,45.9729,45.9961,45.9651,45.9806,16900.0
2012-01-26 15:20:00,59.33,59.33,59.26,59.3,44500.0,45.9884,45.9884,45.9341,45.9651,44500.0
2012-01-26 15:25:00,59.3,59.33,59.21,59.23,35000.0,45.9651,45.9884,45.8953,45.9108,35000.0
2012-01-26 15:30:00,59.23,59.26,59.22,59.24,25400.0,45.9108,45.9341,45.9031,45.9186,25400.0
2012-01-26 15:35:00,59.24,59.28,59.22,59.25,52800.0,45.9186,45.9496,45.9031,45.9264,52800.0
2012-01-26 15:40:00,59.25,59.35,59.24,59.34,26600.0,45.9264,46.0039,45.9186,45.9961,26600.0
2012-01-26 15:45:00,59.36,59.38,59.32,59.32,51500.0,46.0116,46.0271,45.9806,45.9806,51500.0
2012-01-26 15:50:00,59.33,59.33,59.2,59.26,53400.0,45.9884,45.9884,45.8876,45.9341,53400.0
2012-01-26 15:55:00,59.25,59.34,59.24,59.32,79200.0,45.9264,45.9961,45.9186,45.9806,79200.0
2012-01-27 09:30:00,59.05,59.05,58.81,59.05,28300.0,45.7713,45.7713,45.5853,45.7713,28300.0
2012-01-27 09:35:00,59.05,59.13,58.96,59.05,9500.0,45.7713,45.8333,45.7016,45.7713,9500.0
2012-01-27 09:40:00,59.05,59.09,58.98,59.01,17300.0,45.7713,45.8023,45.7171,45.7403,17300.0
2012-01-27 09:45:00,59.0,59.15,58.93,59.12,43800.0,45.7326,45.8488,45.6783,45.8256,43800.0
2012-01-27 09:50:00,59.11,59.15,59.05,59.15,21600.0,45.8178,45.8488,45.7713,45.8488,21600.0
2012-01-27 09:55:00,59.15,59.15,59.02,59.05,26200.0,45.8488,45.8488,45.7481,45.7713,26200.0
2012-01-27 10:00:00,59.09,59.09,58.99,58.99,24400.0,45.8023,45.8023,45.7248,45.7248,24400.0
2012-01-27 10:05:00,58.99,59.03,58.96,58.97,27300.0,45.7248,45.7558,45.7016,45.7093,27300.0
2012-01-27 10:10:00,58.97,58.98,58.78,58.86,22800.0,45.7093,45.7171,45.562,45.6241,22800.0
2012-01-27 10:15:00,58.86,59.04,58.86,58.99,26400.0,45.6241,45.7636,45.6241,45.7248,26400.0
2012-01-27 10:20:00,58.99,59.02,58.95,58.97,17000.0,45.7248,45.7481,45.6938,45.7093,17000.0
2012-01-27 10:25:00,58.96,59.02,58.95,58.97,13500.0,45.7016,45.7481,45.6938,45.7093,13500.0
2012-01-27 10:30:00,58.98,59.01,58.96,58.96,8700.0,45.7171,45.7403,45.7016,45.7016,8700.0
2012-01-27 10:35:00,58.96,58.96,58.8,58.8,13900.0,45.7016,45.7016,45.5775,45.5775,13900.0
2012-01-27 10:40:00,58.78,58.79,58.74,58.76,15600.0,45.562,45.5698,45.531,45.5465,15600.0
2012-01-27 10:45:00,58.75,58.75,58.67,58.74,12100.0,45.5388,45.5388,45.4768,45.531,12100.0
2012-01-27 10:50:00,58.74,58.75,58.67,58.68,9400.0,45.531,45.5388,45.4768,45.4845,9400.0
2012-01-27 10:55:00,58.68,58.68,58.59,58.62,11600.0,45.4845,45.4845,45.4148,45.438,11600.0
2012-01-27 11:00:00,58.63,58.72,58.63,58.7,13000.0,45.4458,45.5155,45.4458,45.5,13000.0
2012-01-27 11:05:00,58.71,58.74,58.7,58.73,16200.0,45.5078,45.531,45.5,45.5233,16200.0
2012-01-27 11:10:00,58.73,58.74,58.68,58.69,14000.0,45.5233,45.531,45.4845,45.4923,14000.0
2012-01-27 11:15:00,58.69,58.74,58.69,58.7,20600.0,45.4923,45.531,45.4923,45.5,20600.0
2012-01-27 11:20:00,58.7,58.72,58.69,58.69,9300.0,45.5,45.5155,45.4923,45.4923,9300.0
2012-01-27 11:25:00,58.69,58.73,58.69,58.73,9500.0,45.4923,45.5233,45.4923,45.5233,9500.0
2012-01-27 11:30:00,58.73,58.78,58.71,58.71,14000.0,45.5233,45.562,45.5078,45.5078,14000.0
2012-01-27 11:35:00,58.71,58.71,58.65,58.71,9900.0,45.5078,45.5078,45.4613,45.5078,9900.0
2012-01-27 11:40:00,58.71,58.71,58.61,58.62,16800.0,45.5078,45.5078,45.4303,45.438,16800.0
2012-01-27 11:45:00,58.61,58.63,58.59,58.6,9700.0,45.4303,45.4458,45.4148,45.4225,9700.0
2012-01-27 11:50:00,58.61,58.63,58.56,58.57,13200.0,45.4303,45.4458,45.3915,45.3993,13200.0
2012-01-27 11:55:00,58.59,58.63,58.59,58.6,6200.0,45.4148,45.4458,45.4148,45.4225,6200.0
2012-01-27 12:00:00,58.6,58.65,58.59,58.64,9800.0,45.4225,45.4613,45.4148,45.4535,9800.0
2012-01-27 12:05:00,58.64,58.67,58.58,58.59,19700.0,45.4535,45.4768,45.407,45.4148,19700.0
2012-01-27 12:10:00,58.59,58.61,58.58,58.59,5400.0,45.4148,45.4303,45.407,45.4148,5400.0
2012-01-27 12:15:00,58.59,58.61,58.56,58.58,17900.0,45.4148,45.4303,45.3915,45.407,17900.0
2012-01-27 12:20:00,58.57,58.63,58.57,58.6,8200.0,45.3993,45.4458,45.3993,45.4225,8200.0
2012-01-27 12:25:00,58.61,58.64,58.6,58.62,6500.0,45.4303,45.4535,45.4225,45.438,6500.0
2012-01-27 12:30:00,58.62,58.67,58.62,58.66,7200.0,45.438,45.4768,45.438,45.469,7200.0
2012-01-27 12:35:00,58.67,58.68,58.65,58.65,6100.0,45.4768,45.4845,45.4613,45.4613,6100.0
2012-01-27 12:40:00,58.65,58.69,58.61,58.68,10200.0,45.4613,45.4923,45.4303,45.4845,10200.0
2012-01-27 12:45:00,58.67,58.7,58.62,58.62,9000.0,45.4768,45.5,45.438,45.438,9000.0
2012-01-27 12:50:00,58.62,58.64,58.61,58.63,9900.0,45.438,45.4535,45.4303,45.4458,9900.0
2012-01-27 12:55:00,58.64,58.64,58.53,58.54,18900.0,45.4535,45.4535,45.3683,45.376,18900.0
2012-01-27 13:00:00,58.54,58.58,58.52,58.58,14100.0,45.376,45.407,45.3605,45.407,14100.0
2012-01-27 13:05:00,58.57,58.62,58.55,58.62,8300.0,45.3993,45.438,45.3838,45.438,8300.0
2012-01-27 13:10:00,58.63,58.64,58.6,58.61,6300.0,45.4458,45.4535,45.4225,45.4303,6300.0
2012-01-27 13:15:00,58.61,58.67,58.6,58.67,5600.0,45.4303,45.4768,45.4225,45.4768,5600.0
2012-01-27 13:20:00,58.68,58.69,58.66,58.68,7500.0,45.4845,45.4923,45.469,45.4845,7500.0
2012-01-27 13:25:00,58.67,58.75,58.67,58.74,10800.0,45.4768,45.5388,45.4768,45.531,10800.0
2012-01-27 13:30:00,58.74,58.74,58.68,58.7,13900.0,45.531,45.531,45.4845,45.5,13900.0
2012-01-27 13:35:00,58.71,58.79,58.71,58.77,15800.0,45.5078,45.5698,45.5078,45.5543,15800.0
2012-01-27 13:40:00,58.77,58.8,58.75,58.79,6800.0,45.5543,45.5775,45.5388,45.5698,6800.0
2012-01-27 13:45:00,58.79,58.88,58.79,58.83,8500.0,45.5698,45.6396,45.5698,45.6008,8500.0
2012-01-27 13:50:00,58.83,58.85,58.81,58.81,6800.0,45.6008,45.6163,45.5853,45.5853,6800.0
2012-01-27 13:55:00,58.79,58.82,58.77,58.82,9700.0,45.5698,45.593,45.5543,45.593,9700.0
2012-01-27 14:00:00,58.85,58.88,58.79,58.83,9800.0,45.6163,45.6396,45.5698,45.6008,9800.0
2012-01-27 14:05:00,58.83,58.83,58.73,58.75,21400.0,45.6008,45.6008,45.5233,45.5388,21400.0
2012-01-27 14:10:00,58.75,58.75,58.7,58.7,17000.0,45.5388,45.5388,45.5,45.5,17000.0
2012-01-27 14:15:00,58.69,58.76,58.67,58.76,9900.0,45.4923,45.5465,45.4768,45.5465,9900.0
2012-01-27 14:20:00,58.75,58.81,58.73,58.79,15100.0,45.5388,45.5853,45.5233,45.5698,15100.0
2012-01-27 14:25:00,58.79,58.79,58.72,58.73,11300.0,45.5698,45.5698,45.5155,45.5233,11300.0
2012-01-27 14:30:00,58.73,58.76,58.69,58.69,16100.0,45.5233,45.5465,45.4923,45.4923,16100.0
2012-01-27 14:35:00,58.68,58.75,58.68,58.75,13600.0,45.4845,45.5388,45.4845,45.5388,13600.0
2012-01-27 14:40:00,58.76,58.77,58.7,58.72,16600.0,45.5465,45.5543,45.5,45.5155,16600.0
2012-01-27 14:45:00,58.72,58.73,58.65,58.67,17700.0,45.5155,45.5233,45.4613,45.4768,17700.0
2012-01-27 14:50:00,58.67,58.68,58.63,58.68,19700.0,45.4768,45.4845,45.4458,45.4845,19700.0
2012-01-27 14:55:00,58.68,58.74,58.68,58.73,10600.0,45.4845,45.531,45.4845,45.5233,10600.0
2012-01-27 15:00:00,58.73,58.75,58.67,58.68,22300.0,45.5233,45.5388,45.4768,45.4845,22300.0
2012-01-27 15:05:00,58.68,58.7,58.65,58.69,18000.0,45.4845,45.5,45.4613,45.4923,18000.0
2012-01-27 15:10:00,58.7,58.84,58.69,58.82,18700.0,45.5,45.6085,45.4923,45.593,18700.0
2012-01-27 15:15:00,58.83,58.85,58.83,58.85,15700.0,45.6008,45.6163,45.6008,45.6163,15700.0
2012-01-27 15:20:00,58.85,58.86,58.78,58.8,39100.0,45.6163,45.6241,45.562,45.5775,39100.0
2012-01-27 15:25:00,58.8,58.85,58.79,58.82,27000.0,45.5775,45.6163,45.5698,45.593,27000.0
2012-01-27 15:30:00,58.82,58.85,58.81,58.82,18400.0,45.593,45.6163,45.5853,45.593,18400.0
2012-01-27 15:35:00,58.82,58.87,58.82,58.87,13700.0,45.593,45.6318,45.593,45.6318,13700.0
2012-01-27 15:40:00,58.87,58.89,58.84,58.87,27600.0,45.6318,45.6473,45.6085,45.6318,27600.0
2012-01-27 15:45:00,58.86,58.89,58.83,58.85,51600.0,45.6241,45.6473,45.6008,45.6163,51600.0
2012-01-27 15:50:00,58.84,58.85,58.76,58.8,45700.0,45.6085,45.6163,45.5465,45.5775,45700.0
2012-01-27 15:55:00,58.8,58.81,58.72,58.74,53700.0,45.5775,45.5853,45.5155,45.531,53700.0
2012-01-30 09:30:00,57.99,58.35,57.98,58.21,46700.0,44.9497,45.2287,44.9419,45.1202,46700.0
2012-01-30 09:35:00,58.2,58.42,58.2,58.4,21900.0,45.1125,45.283,45.1125,45.2675,21900.0
2012-01-30 09:40:00,58.43,58.44,58.15,58.18,54500.0,45.2907,45.2985,45.0737,45.097,54500.0
2012-01-30 09:45:00,58.18,58.37,58.17,58.18,49100.0,45.097,45.2442,45.0892,45.097,49100.0
2012-01-30 09:50:00,58.18,58.34,58.14,58.33,82000.0,45.097,45.221,45.066,45.2132,82000.0
2012-01-30 09:55:00,58.34,58.4,58.34,58.36,90600.0,45.221,45.2675,45.221,45.2365,90600.0
2012-01-30 10:00:00,58.36,58.41,58.33,58.33,108700.0,45.2365,45.2752,45.2132,45.2132,108700.0
2012-01-30 10:05:00,58.33,58.33,58.11,58.13,38500.0,45.2132,45.2132,45.0427,45.0582,38500.0
2012-01-30 10:10:00,58.13,58.23,58.12,58.23,71000.0,45.0582,45.1357,45.0505,45.1357,71000.0
2012-01-30 10:15:00,58.23,58.4,58.23,58.39,28600.0,45.1357,45.2675,45.1357,45.2597,28600.0
2012-01-30 10:20:00,58.38,58.47,58.38,58.46,21000.0,45.252,45.3218,45.252,45.314,21000.0
2012-01-30 10:25:00,58.48,58.48,58.27,58.31,26700.0,45.3295,45.3295,45.1667,45.1977,26700.0
2012-01-30 10:30:00,58.31,58.37,58.3,58.3,21100.0,45.1977,45.2442,45.19,45.19,21100.0
2012-01-30 10:35:00,58.32,58.33,58.28,58.28,56200.0,45.2055,45.2132,45.1745,45.1745,56200.0
2012-01-30 10:40:00,58.28,58.29,58.23,58.25,10700.0,45.1745,45.1822,45.1357,45.1512,10700.0
2012-01-30 10:45:00,58.25,58.27,58.23,58.26,16000.0,45.1512,45.1667,45.1357,45.159,16000.0
2012-01-30 10:50:00,58.25,58.27,58.25,58.25,26000.0,45.1512,45.1667,45.1512,45.1512,26000.0
2012-01-30 10:55:00,58.25,58.27,58.25,58.25,30200.0,45.1512,45.1667,45.1512,45.1512,30200.0
2012-01-30 11:00:00,58.26,58.29,58.25,58.25,38800.0,45.159,45.1822,45.1512,45.1512,38800.0
2012-01-30 11:05:00,58.25,58.26,58.16,58.16,27000.0,45.1512,45.159,45.0815,45.0815,27000.0
2012-01-30 11:10:00,58.16,58.17,58.05,58.05,13500.0,45.0815,45.0892,44.9962,44.9962,13500.0
2012-01-30 11:15:00,58.05,58.07,58.03,58.07,16600.0,44.9962,45.0117,44.9807,45.0117,16600.0
2012-01-30 11:20:00,58.07,58.14,58.05,58.14,12200.0,45.0117,45.066,44.9962,45.066,12200.0
2012-01-30 11:25:00,58.14,58.23,58.14,58.21,10400.0,45.066,45.1357,45.066,45.1202,10400.0
2012-01-30 11:30:00,58.21,58.25,58.2,58.23,14500.0,45.1202,45.1512,45.1125,45.1357,14500.0
2012-01-30 11:35:00,58.24,58.25,58.21,58.22,16500.0,45.1435,45.1512,45.1202,45.128,16500.0
2012-01-30 11:40:00,58.21,58.23,58.13,58.13,19500.0,45.1202,45.1357,45.0582,45.0582,19500.0
2012-01-30 11:45:00,58.12,58.13,58.08,58.08,31700.0,45.0505,45.0582,45.0195,45.0195,31700.0
2012-01-30 11:50:00,58.08,58.1,58.01,58.01,29800.0,45.0195,45.035,44.9652,44.9652,29800.0
2012-01-30 11:55:00,58.01,58.03,58.0,58.03,21500.0,44.9652,44.9807,44.9574,44.9807,21500.0
2012-01-30 12:00:00,58.02,58.06,58.02,58.05,18000.0,44.9729,45.0039,44.9729,44.9962,18000.0
2012-01-30 12:05:00,58.07,58.13,58.06,58.13,17900.0,45.0117,45.0582,45.0039,45.0582,17900.0
2012-01-30 12:10:00,58.12,58.15,58.12,58.13,20300.0,45.0505,45.0737,45.0505,45.0582,20300.0
2012-01-30 12:15:00,58.12,58.15,58.12,58.12,8300.0,45.0505,45.0737,45.0505,45.0505,8300.0
2012-01-30 12:20:00,58.12,58.12,58.07,58.07,28900.0,45.0505,45.0505,45.0117,45.0117,28900.0
2012-01-30 12:25:00,58.08,58.09,58.02,58.02,15300.0,45.0195,45.0272,44.9729,44.9729,15300.0
2012-01-30 12:30:00,58.02,58.09,58.02,58.07,10700.0,44.9729,45.0272,44.9729,45.0117,10700.0
2012-01-30 12:35:00,58.06,58.06,58.04,58.05,6100.0,45.0039,45.0039,44.9884,44.9962,6100.0
2012-01-30 12:40:00,58.05,58.07,58.01,58.03,19700.0,44.9962,45.0117,44.9652,44.9807,19700.0
2012-01-30 12:45:00,58.02,58.04,58.0,58.0,17000.0,44.9729,44.9884,44.9574,44.9574,17000.0
2012-01-30 12:50:00,58.0,58.01,57.95,57.98,13800.0,44.9574,44.9652,44.9187,44.9419,13800.0
2012-01-30 12:55:00,57.98,58.0,57.96,57.96,11800.0,44.9419,44.9574,44.9264,44.9264,11800.0
2012-01-30 13:00:00,57.97,57.99,57.94,57.96,14500.0,44.9342,44.9497,44.9109,44.9264,14500.0
2012-01-30 13:05:00,57.96,57.96,57.92,57.95,10200.0,44.9264,44.9264,44.8954,44.9187,10200.0
2012-01-30 13:10:00,57.94,57.97,57.93,57.95,14400.0,44.9109,44.9342,44.9032,44.9187,14400.0
2012-01-30 13:15:00,57.94,58.02,57.94,58.0,13400.0,44.9109,44.9729,44.9109,44.9574,13400.0
2012-01-30 13:20:00,57.99,58.06,57.99,58.06,10800.0,44.9497,45.0039,44.9497,45.0039,10800.0
2012-01-30 13:25:00,58.06,58.08,58.04,58.07,7700.0,45.0039,45.0195,44.9884,45.0117,7700.0
2012-01-30 13:30:00,58.06,58.09,58.05,58.07,16700.0,45.0039,45.0272,44.9962,45.0117,16700.0
2012-01-30 13:35:00,58.07,58.1,58.06,58.09,14200.0,45.0117,45.035,45.0039,45.0272,14200.0
2012-01-30 13:40:00,58.09,58.17,58.09,58.17,6900.0,45.0272,45.0892,45.0272,45.0892,6900.0
2012-01-30 13:45:00,58.18,58.22,58.18,58.21,19800.0,45.097,45.128,45.097,45.1202,19800.0
2012-01-30 13:50:00,58.22,58.24,58.15,58.15,31200.0,45.128,45.1435,45.0737,45.0737,31200.0
2012-01-30 13:55:00,58.14,58.15,58.11,58.13,13800.0,45.066,45.0737,45.0427,45.0582,13800.0
2012-01-30 14:00:00,58.13,58.17,58.12,58.16,14200.0,45.0582,45.0892,45.0505,45.0815,14200.0
2012-01-30 14:05:00,58.17,58.21,58.16,58.16,18300.0,45.0892,45.1202,45.0815,45.0815,18300.0
2012-01-30 14:10:00,58.16,58.22,58.16,58.16,24700.0,45.0815,45.128,45.0815,45.0815,24700.0
2012-01-30 14:15:00,58.17,58.21,58.16,58.2,16400.0,45.0892,45.1202,45.0815,45.1125,16400.0
2012-01-30 14:20:00,58.19,58.21,58.17,58.17,35400.0,45.1047,45.1202,45.0892,45.0892,35400.0
2012-01-30 14:25:00,58.18,58.22,58.17,58.18,80100.0,45.097,45.128,45.0892,45.097,80100.0
2012-01-30 14:30:00,58.19,58.19,58.12,58.18,27800.0,45.1047,45.1047,45.0505,45.097,27800.0
2012-01-30 14:35:00,58.17,58.2,58.16,58.17,23600.0,45.0892,45.1125,45.0815,45.0892,23600.0
2012-01-30 14:40:00,58.17,58.18,58.16,58.17,48300.0,45.0892,45.097,45.0815,45.0892,48300.0
2012-01-30 14:45:00,58.16,58.2,58.16,58.16,25000.0,45.0815,45.1125,45.0815,45.0815,25000.0
2012-01-30 14:50:00,58.17,58.19,58.15,58.15,19600.0,45.0892,45.1047,45.0737,45.0737,19600.0
2012-01-30 14:55:00,58.15,58.16,58.13,58.13,24900.0,45.0737,45.0815,45.0582,45.0582,24900.0
2012-01-30 15:00:00,58.14,58.16,58.12,58.14,25700.0,45.066,45.0815,45.0505,45.066,25700.0
2012-01-30 15:05:00,58.15,58.19,58.14,58.19,14600.0,45.0737,45.1047,45.066,45.1047,14600.0
2012-01-30 15:10:00,58.18,58.25,58.18,58.21,25400.0,45.097,45.1512,45.097,45.1202,25400.0
2012-01-30 15:15:00,58.22,58.22,58.2,58.2,10800.0,45.128,45.128,45.1125,45.1125,10800.0
2012-01-30 15:20:00,58.2,58.24,58.19,58.21,17100.0,45.1125,45.1435,45.1047,45.1202,17100.0
2012-01-30 15:25:00,58.2,58.22,58.19,58.21,11300.0,45.1125,45.128,45.1047,45.1202,11300.0
2012-01-30 15:30:00,58.21,58.23,58.18,58.18,30300.0,45.1202,45.1357,45.097,45.097,30300.0
2012-01-30 15:35:00,58.18,58.19,58.09,58.12,43100.0,45.097,45.1047,45.0272,45.0505,43100.0
2012-01-30 15:40:00,58.13,58.14,58.11,58.13,75300.0,45.0582,45.066,45.0427,45.0582,75300.0
2012-01-30 15:45:00,58.13,58.19,58.09,58.11,110800.0,45.0582,45.1047,45.0272,45.0427,110800.0
2012-01-30 15:50:00,58.11,58.18,58.1,58.14,60500.0,45.0427,45.097,45.035,45.066,60500.0
2012-01-30 15:55:00,58.13,58.19,58.12,58.19,53100.0,45.0582,45.1047,45.0505,45.1047,53100.0
2012-01-31 09:30:00,58.09,58.45,58.09,58.32,52300.0,45.0272,45.3062,45.0272,45.2055,52300.0
2012-01-31 09:35:00,58.36,58.64,58.34,58.56,23200.0,45.2365,45.4535,45.221,45.3915,23200.0
2012-01-31 09:40:00,58.55,58.59,58.22,58.26,31300.0,45.3838,45.4148,45.128,45.159,31300.0
2012-01-31 09:45:00,58.26,58.3,58.1,58.24,21600.0,45.159,45.19,45.035,45.1435,21600.0
2012-01-31 09:50:00,58.24,58.3,58.23,58.25,22200.0,45.1435,45.19,45.1357,45.1512,22200.0
2012-01-31 09:55:00,58.25,58.34,58.22,58.32,28700.0,45.1512,45.221,45.128,45.2055,28700.0
2012-01-31 10:00:00,58.28,58.34,58.07,58.14,24400.0,45.1745,45.221,45.0117,45.066,24400.0
2012-01-31 10:05:00,58.13,58.16,58.08,58.13,15100.0,45.0582,45.0815,45.0195,45.0582,15100.0
2012-01-31 10:10:00,58.12,58.28,58.12,58.25,15800.0,45.0505,45.1745,45.0505,45.1512,15800.0
2012-01-31 10:15:00,58.25,58.36,58.23,58.36,20400.0,45.1512,45.2365,45.1357,45.2365,20400.0
2012-01-31 10:20:00,58.37,58.44,58.29,58.29,37600.0,45.2442,45.2985,45.1822,45.1822,37600.0
2012-01-31 10:25:00,58.29,58.32,58.25,58.25,7200.0,45.1822,45.2055,45.1512,45.1512,7200.0
2012-01-31 10:30:00,58.26,58.37,58.23,58.33,15200.0,45.159,45.2442,45.1357,45.2132,15200.0
2012-01-31 10:35:00,58.33,58.33,58.22,58.25,70300.0,45.2132,45.2132,45.128,45.1512,70300.0
2012-01-31 10:40:00,58.25,58.26,58.2,58.24,22100.0,45.1512,45.159,45.1125,45.1435,22100.0
2012-01-31 10:45:00,58.24,58.27,58.2,58.26,19200.0,45.1435,45.1667,45.1125,45.159,19200.0
2012-01-31 10:50:00,58.25,58.27,58.18,58.27,14800.0,45.1512,45.1667,45.097,45.1667,14800.0
2012-01-31 10:55:00,58.27,58.29,58.25,58.25,17400.0,45.1667,45.1822,45.1512,45.1512,17400.0
2012-01-31 11:00:00,58.26,58.29,58.24,58.27,22800.0,45.159,45.1822,45.1435,45.1667,22800.0
2012-01-31 11:05:00,58.26,58.28,58.24,58.26,22000.0,45.159,45.1745,45.1435,45.159,22000.0
2012-01-31 11:10:00,58.26,58.27,58.22,58.25,94500.0,45.159,45.1667,45.128,45.1512,94500.0
2012-01-31 11:15:00,58.25,58.27,58.23,58.25,18500.0,45.1512,45.1667,45.1357,45.1512,18500.0
2012-01-31 11:20:00,58.24,58.24,58.22,58.24,9100.0,45.1435,45.1435,45.128,45.1435,9100.0
2012-01-31 11:25:00,58.23,58.25,58.17,58.19,8900.0,45.1357,45.1512,45.0892,45.1047,8900.0
2012-01-31 11:30:00,58.19,58.21,58.16,58.19,14300.0,45.1047,45.1202,45.0815,45.1047,14300.0
2012-01-31 11:35:00,58.19,58.21,58.17,58.18,11800.0,45.1047,45.1202,45.0892,45.097,11800.0
2012-01-31 11:40:00,58.17,58.21,58.16,58.17,14500.0,45.0892,45.1202,45.0815,45.0892,14500.0
2012-01-31 11:45:00,58.16,58.18,58.13,58.16,15300.0,45.0815,45.097,45.0582,45.0815,15300.0
2012-01-31 11:50:00,58.16,58.16,58.06,58.06,14800.0,45.0815,45.0815,45.0039,45.0039,14800.0
2012-01-31 11:55:00,58.05,58.14,58.05,58.13,15500.0,44.9962,45.066,44.9962,45.0582,15500.0
2012-01-31 12:00:00,58.13,58.13,58.11,58.12,11500.0,45.0582,45.0582,45.0427,45.0505,11500.0
2012-01-31 12:05:00,58.12,58.12,58.03,58.03,16600.0,45.0505,45.0505,44.9807,44.9807,16600.0
2012-01-31 12:10:00,58.02,58.02,58.0,58.01,10800.0,44.9729,44.9729,44.9574,44.9652,10800.0
2012-01-31 12:15:00,58.0,58.01,57.98,57.99,14000.0,44.9574,44.9652,44.9419,44.9497,14000.0
2012-01-31 12:20:00,58.0,58.03,57.98,57.98,16200.0,44.9574,44.9807,44.9419,44.9419,16200.0
2012-01-31 12:25:00,57.99,58.01,57.98,57.98,10600.0,44.9497,44.9652,44.9419,44.9419,10600.0
2012-01-31 12:30:00,57.99,57.99,57.95,57.99,17600.0,44.9497,44.9497,44.9187,44.9497,17600.0
2012-01-31 12:35:00,57.98,58.0,57.97,57.99,10100.0,44.9419,44.9574,44.9342,44.9497,10100.0
2012-01-31 12:40:00,57.99,58.02,57.99,57.99,14300.0,44.9497,44.9729,44.9497,44.9497,14300.0
2012-01-31 12:45:00,57.99,58.02,57.96,58.01,8200.0,44.9497,44.9729,44.9264,44.9652,8200.0
2012-01-31 12:50:00,58.0,58.06,58.0,58.05,12500.0,44.9574,45.0039,44.9574,44.9962,12500.0
2012-01-31 12:55:00,58.04,58.06,58.01,58.03,8300.0,44.9884,45.0039,44.9652,44.9807,8300.0
2012-01-31 13:00:00,58.03,58.03,57.97,58.0,24700.0,44.9807,44.9807,44.9342,44.9574,24700.0
2012-01-31 13:05:00,58.0,58.02,57.98,58.0,15400.0,44.9574,44.9729,44.9419,44.9574,15400.0
2012-01-31 13:10:00,58.0,58.03,58.0,58.02,10800.0,44.9574,44.9807,44.9574,44.9729,10800.0
2012-01-31 13:15:00,58.0,58.07,58.0,58.07,11800.0,44.9574,45.0117,44.9574,45.0117,11800.0
2012-01-31 13:20:00,58.06,58.12,58.06,58.1,8100.0,45.0039,45.0505,45.0039,45.035,8100.0
2012-01-31 13:25:00,58.1,58.12,58.09,58.11,11000.0,45.035,45.0505,45.0272,45.0427,11000.0
2012-01-31 13:30:00,58.1,58.12,58.1,58.1,11000.0,45.035,45.0505,45.035,45.035,11000.0
2012-01-31 13:35:00,58.11,58.11,58.05,58.06,15600.0,45.0427,45.0427,44.9962,45.0039,15600.0
2012-01-31 13:40:00,58.06,58.06,58.04,58.05,9400.0,45.0039,45.0039,44.9884,44.9962,9400.0
2012-01-31 13:45:00,58.05,58.05,58.01,58.03,11600.0,44.9962,44.9962,44.9652,44.9807,11600.0
2012-01-31 13:50:00,58.03,58.04,57.98,58.0,14800.0,44.9807,44.9884,44.9419,44.9574,14800.0
2012-01-31 13:55:00,58.0,58.0,57.98,57.98,9400.0,44.9574,44.9574,44.9419,44.9419,9400.0
2012-01-31 14:00:00,57.98,57.99,57.94,57.94,30800.0,44.9419,44.9497,44.9109,44.9109,30800.0
2012-01-31 14:05:00,57.94,57.98,57.93,57.98,23600.0,44.9109,44.9419,44.9032,44.9419,23600.0
2012-01-31 14:10:00,57.98,58.01,57.97,57.99,39100.0,44.9419,44.9652,44.9342,44.9497,39100.0
2012-01-31 14:15:00,57.99,58.01,57.98,58.0,29600.0,44.9497,44.9652,44.9419,44.9574,29600.0
2012-01-31 14:20:00,57.99,58.05,57.99,58.03,31000.0,44.9497,44.9962,44.9497,44.9807,31000.0
2012-01-31 14:25:00,58.03,58.05,57.99,58.01,28700.0,44.9807,44.9962,44.9497,44.9652,28700.0
2012-01-31 14:30:00,58.01,58.04,58.0,58.02,25600.0,44.9652,44.9884,44.9574,44.9729,25600.0
2012-01-31 14:35:00,58.02,58.03,58.0,58.02,18300.0,44.9729,44.9807,44.9574,44.9729,18300.0
2012-01-31 14:40:00,58.02,58.05,58.02,58.04,25100.0,44.9729,44.9962,44.9729,44.9884,25100.0
2012-01-31 14:45:00,58.04,58.1,58.04,58.1,18300.0,44.9884,45.035,44.9884,45.035,18300.0
2012-01-31 14:50:00,58.1,58.1,58.07,58.09,17100.0,45.035,45.035,45.0117,45.0272,17100.0
2012-01-31 14:55:00,58.1,58.1,58.06,58.07,26800.0,45.035,45.035,45.0039,45.0117,26800.0
2012-01-31 15:00:00,58.07,58.08,58.02,58.03,25200.0,45.0117,45.0195,44.9729,44.9807,25200.0
2012-01-31 15:05:00,58.03,58.07,58.02,58.02,51000.0,44.9807,45.0117,44.9729,44.9729,51000.0
2012-01-31 15:10:00,58.02,58.06,57.98,58.01,48800.0,44.9729,45.0039,44.9419,44.9652,48800.0
2012-01-31 15:15:00,58.01,58.07,58.01,58.07,18800.0,44.9652,45.0117,44.9652,45.0117,18800.0
2012-01-31 15:20:00,58.07,58.16,58.07,58.13,57100.0,45.0117,45.0815,45.0117,45.0582,57100.0
2012-01-31 15:25:00,58.13,58.23,58.13,58.22,37400.0,45.0582,45.1357,45.0582,45.128,37400.0
2012-01-31 15:30:00,58.23,58.25,58.18,58.19,49400.0,45.1357,45.1512,45.097,45.1047,49400.0
2012-01-31 15:35:00,58.19,58.2,58.08,58.08,71700.0,45.1047,45.1125,45.0195,45.0195,71700.0
2012-01-31 15:40:00,58.09,58.17,58.07,58.13,55400.0,45.0272,45.0892,45.0117,45.0582,55400.0
2012-01-31 15:45:00,58.12,58.18,58.09,58.15,98800.0,45.0505,45.097,45.0272,45.0737,98800.0
2012-01-31 15:50:00,58.16,58.17,58.11,58.14,92400.0,45.0815,45.0892,45.0427,45.066,92400.0
2012-01-31 15:55:00,58.12,58.22,58.1,58.11,170700.0,45.0505,45.128,45.035,45.0427,170700.0
2012-02-01 09:30:00,58.33,58.97,58.33,58.88,83600.0,45.2132,45.7093,45.2132,45.6396,83600.0
2012-02-01 09:35:00,58.84,59.25,58.57,58.61,95800.0,45.6085,45.9264,45.3993,45.4303,95800.0
2012-02-01 09:40:00,58.64,58.75,58.59,58.65,57900.0,45.4535,45.5388,45.4148,45.4613,57900.0
2012-02-01 09:45:00,58.65,58.67,58.43,58.51,63600.0,45.4613,45.4768,45.2907,45.3528,63600.0
2012-02-01 09:50:00,58.51,58.59,58.46,58.49,49200.0,45.3528,45.4148,45.314,45.3373,49200.0
2012-02-01 09:55:00,58.49,58.53,58.34,58.51,46000.0,45.3373,45.3683,45.221,45.3528,46000.0
2012-02-01 10:00:00,58.5,58.74,58.47,58.61,44400.0,45.345,45.531,45.3218,45.4303,44400.0
2012-02-01 10:05:00,58.6,58.68,58.49,58.5,55300.0,45.4225,45.4845,45.3373,45.345,55300.0
2012-02-01 10:10:00,58.5,58.53,58.48,58.52,67200.0,45.345,45.3683,45.3295,45.3605,67200.0
2012-02-01 10:15:00,58.53,58.66,58.52,58.66,35100.0,45.3683,45.469,45.3605,45.469,35100.0
2012-02-01 10:20:00,58.66,58.87,58.66,58.84,95300.0,45.469,45.6318,45.469,45.6085,95300.0
2012-02-01 10:25:00,58.84,58.96,58.83,58.93,113700.0,45.6085,45.7016,45.6008,45.6783,113700.0
2012-02-01 10:30:00,58.93,59.12,58.93,59.03,37300.0,45.6783,45.8256,45.6783,45.7558,37300.0
2012-02-01 10:35:00,59.02,59.19,59.02,59.15,58800.0,45.7481,45.8798,45.7481,45.8488,58800.0
2012-02-01 10:40:00,59.15,59.23,59.06,59.14,93200.0,45.8488,45.9108,45.7791,45.8411,93200.0
2012-02-01 10:45:00,59.14,59.19,59.02,59.16,35500.0,45.8411,45.8798,45.7481,45.8566,35500.0
2012-02-01 10:50:00,59.17,59.33,59.11,59.33,21300.0,45.8643,45.9884,45.8178,45.9884,21300.0
2012-02-01 10:55:00,59.33,59.38,59.21,59.33,47100.0,45.9884,46.0271,45.8953,45.9884,47100.0
2012-02-01 11:00:00,59.34,59.48,59.32,59.42,36200.0,45.9961,46.1046,45.9806,46.0581,36200.0
2012-02-01 11:05:00,59.41,59.5,59.36,59.49,34600.0,46.0504,46.1201,46.0116,46.1124,34600.0
2012-02-01 11:10:00,59.48,59.59,59.39,59.57,60600.0,46.1046,46.1899,46.0349,46.1744,60600.0
2012-02-01 11:15:00,59.55,59.62,59.51,59.54,67700.0,46.1589,46.2131,46.1279,46.1511,67700.0
2012-02-01 11:20:00,59.55,59.76,59.5,59.71,42700.0,46.1589,46.3217,46.1201,46.2829,42700.0
2012-02-01 11:25:00,59.7,59.72,59.61,59.7,85500.0,46.2752,46.2907,46.2054,46.2752,85500.0
2012-02-01 11:30:00,59.71,59.85,59.66,59.78,38200.0,46.2829,46.3914,46.2442,46.3372,38200.0
2012-02-01 11:35:00,59.78,59.83,59.72,59.8,37300.0,46.3372,46.3759,46.2907,46.3527,37300.0
2012-02-01 11:40:00,59.79,59.87,59.7,59.75,48500.0,46.3449,46.4069,46.2752,46.3139,48500.0
2012-02-01 11:45:00,59.74,59.96,59.73,59.94,58900.0,46.3062,46.4767,46.2984,46.4612,58900.0
2012-02-01 11:50:00,59.92,59.97,59.88,59.94,72700.0,46.4457,46.4844,46.4147,46.4612,72700.0
2012-02-01 11:55:00,59.96,60.19,59.95,60.1,168300.0,46.4767,46.655,46.4689,46.5852,168300.0
2012-02-01 12:00:00,60.1,60.15,60.03,60.12,62900.0,46.5852,46.624,46.531,46.6007,62900.0
2012-02-01 12:05:00,60.12,60.14,60.02,60.04,45600.0,46.6007,46.6162,46.5232,46.5387,45600.0
2012-02-01 12:10:00,60.04,60.09,59.95,59.98,42000.0,46.5387,46.5775,46.4689,46.4922,42000.0
2012-02-01 12:15:00,59.98,60.05,59.85,59.86,93400.0,46.4922,46.5465,46.3914,46.3992,93400.0
2012-02-01 12:20:00,59.87,59.95,59.86,59.9,37800.0,46.4069,46.4689,46.3992,46.4302,37800.0
2012-02-01 12:25:00,59.92,59.94,59.88,59.91,18600.0,46.4457,46.4612,46.4147,46.4379,18600.0
2012-02-01 12:30:00,59.89,59.95,59.89,59.89,57100.0,46.4224,46.4689,46.4224,46.4224,57100.0
2012-02-01 12:35:00,59.89,59.9,59.73,59.79,30800.0,46.4224,46.4302,46.2984,46.3449,30800.0
2012-02-01 12:40:00,59.79,59.8,59.68,59.73,17200.0,46.3449,46.3527,46.2597,46.2984,17200.0
2012-02-01 12:45:00,59.73,59.74,59.67,59.73,11000.0,46.2984,46.3062,46.2519,46.2984,11000.0
2012-02-01 12:50:00,59.73,59.79,59.7,59.78,19100.0,46.2984,46.3449,46.2752,46.3372,19100.0
2012-02-01 12:55:00,59.79,59.79,59.75,59.78,7700.0,46.3449,46.3449,46.3139,46.3372,7700.0
2012-02-01 13:00:00,59.78,59.85,59.78,59.84,17100.0,46.3372,46.3914,46.3372,46.3837,17100.0
2012-02-01 13:05:00,59.84,59.91,59.84,59.85,21300.0,46.3837,46.4379,46.3837,46.3914,21300.0
2012-02-01 13:10:00,59.86,59.88,59.85,59.85,16600.0,46.3992,46.4147,46.3914,46.3914,16600.0
2012-02-01 13:15:00,59.85,59.89,59.85,59.89,13700.0,46.3914,46.4224,46.3914,46.4224,13700.0
2012-02-01 13:20:00,59.88,59.93,59.85,59.85,41700.0,46.4147,46.4534,46.3914,46.3914,41700.0
2012-02-01 13:25:00,59.85,59.88,59.79,59.81,15800.0,46.3914,46.4147,46.3449,46.3604,15800.0
2012-02-01 13:30:00,59.81,59.87,59.81,59.85,12600.0,46.3604,46.4069,46.3604,46.3914,12600.0
2012-02-01 13:35:00,59.84,60.11,59.83,60.08,29100.0,46.3837,46.593,46.3759,46.5697,29100.0
2012-02-01 13:40:00,60.08,60.09,59.97,59.97,20100.0,46.5697,46.5775,46.4844,46.4844,20100.0
2012-02-01 13:45:00,59.98,60.05,59.98,60.01,17900.0,46.4922,46.5465,46.4922,46.5154,17900.0
2012-02-01 13:50:00,60.01,60.01,59.86,59.86,32600.0,46.5154,46.5154,46.3992,46.3992,32600.0
2012-02-01 13:55:00,59.86,59.86,59.74,59.79,22300.0,46.3992,46.3992,46.3062,46.3449,22300.0
2012-02-01 14:00:00,59.78,59.82,59.75,59.76,25700.0,46.3372,46.3682,46.3139,46.3217,25700.0
2012-02-01 14:05:00,59.76,59.81,59.69,59.7,43100.0,46.3217,46.3604,46.2674,46.2752,43100.0
2012-02-01 14:10:00,59.71,59.76,59.67,59.7,28000.0,46.2829,46.3217,46.2519,46.2752,28000.0
2012-02-01 14:15:00,59.7,59.71,59.69,59.71,19300.0,46.2752,46.2829,46.2674,46.2829,19300.0
2012-02-01 14:20:00,59.71,59.75,59.71,59.72,26300.0,46.2829,46.3139,46.2829,46.2907,26300.0
2012-02-01 14:25:00,59.72,59.75,59.72,59.73,18400.0,46.2907,46.3139,46.2907,46.2984,18400.0
2012-02-01 14:30:00,59.74,59.75,59.69,59.7,18200.0,46.3062,46.3139,46.2674,46.2752,18200.0
2012-02-01 14:35:00,59.7,59.71,59.62,59.63,37400.0,46.2752,46.2829,46.2131,46.2209,37400.0
2012-02-01 14:40:00,59.63,59.65,59.51,59.52,42900.0,46.2209,46.2364,46.1279,46.1356,42900.0
2012-02-01 14:45:00,59.51,59.52,59.4,59.41,28600.0,46.1279,46.1356,46.0426,46.0504,28600.0
2012-02-01 14:50:00,59.41,59.5,59.4,59.49,41600.0,46.0504,46.1201,46.0426,46.1124,41600.0
2012-02-01 14:55:00,59.49,59.49,59.39,59.41,27600.0,46.1124,46.1124,46.0349,46.0504,27600.0
2012-02-01 15:00:00,59.4,59.45,59.38,59.4,58200.0,46.0426,46.0814,46.0271,46.0426,58200.0
2012-02-01 15:05:00,59.4,59.4,59.32,59.34,42000.0,46.0426,46.0426,45.9806,45.9961,42000.0
2012-02-01 15:10:00,59.35,59.37,59.3,59.36,43700.0,46.0039,46.0194,45.9651,46.0116,43700.0
2012-02-01 15:15:00,59.35,59.4,59.35,59.38,33900.0,46.0039,46.0426,46.0039,46.0271,33900.0
2012-02-01 15:20:00,59.39,59.4,59.32,59.34,33800.0,46.0349,46.0426,45.9806,45.9961,33800.0
2012-02-01 15:25:00,59.34,59.36,59.22,59.22,42700.0,45.9961,46.0116,45.9031,45.9031,42700.0
2012-02-01 15:30:00,59.23,59.28,59.22,59.28,40900.0,45.9108,45.9496,45.9031,45.9496,40900.0
2012-02-01 15:35:00,59.28,59.31,59.27,59.31,43900.0,45.9496,45.9729,45.9419,45.9729,43900.0
2012-02-01 15:40:00,59.3,59.36,59.3,59.35,60000.0,45.9651,46.0116,45.9651,46.0039,60000.0
2012-02-01 15:45:00,59.34,59.36,59.28,59.31,59200.0,45.9961,46.0116,45.9496,45.9729,59200.0
2012-02-01 15:50:00,59.31,59.34,59.21,59.23,138500.0,45.9729,45.9961,45.8953,45.9108,138500.0
2012-02-01 15:55:00,59.23,59.31,59.22,59.25,156400.0,45.9108,45.9729,45.9031,45.9264,156400.0
2012-02-02 09:30:00,58.24,58.94,57.88,58.79,107900.0,45.1435,45.6861,44.8644,45.5698,107900.0
2012-02-02 09:35:00,58.82,58.88,58.52,58.53,81200.0,45.593,45.6396,45.3605,45.3683,81200.0
2012-02-02 09:40:00,58.51,58.55,58.28,58.28,54400.0,45.3528,45.3838,45.1745,45.1745,54400.0
2012-02-02 09:45:00,58.3,58.55,58.24,58.51,53400.0,45.19,45.3838,45.1435,45.3528,53400.0
2012-02-02 09:50:00,58.51,58.56,58.5,58.54,41700.0,45.3528,45.3915,45.345,45.376,41700.0
2012-02-02 09:55:00,58.54,58.72,58.54,58.58,27600.0,45.376,45.5155,45.376,45.407,27600.0
2012-02-02 10:00:00,58.58,58.59,58.51,58.53,28300.0,45.407,45.4148,45.3528,45.3683,28300.0
2012-02-02 10:05:00,58.52,58.66,58.5,58.66,49700.0,45.3605,45.469,45.345,45.469,49700.0
2012-02-02 10:10:00,58.66,58.67,58.59,58.67,42300.0,45.469,45.4768,45.4148,45.4768,42300.0
2012-02-02 10:15:00,58.66,58.67,58.64,58.66,31500.0,45.469,45.4768,45.4535,45.469,31500.0
2012-02-02 10:20:00,58.66,58.7,58.63,58.66,51600.0,45.469,45.5,45.4458,45.469,51600.0
2012-02-02 10:25:00,58.67,58.69,58.6,58.67,79000.0,45.4768,45.4923,45.4225,45.4768,79000.0
2012-02-02 10:30:00,58.65,58.74,58.62,58.74,53900.0,45.4613,45.531,45.438,45.531,53900.0
2012-02-02 10:35:00,58.75,58.84,58.73,58.83,27200.0,45.5388,45.6085,45.5233,45.6008,27200.0
2012-02-02 10:40:00,58.82,58.84,58.71,58.71,20500.0,45.593,45.6085,45.5078,45.5078,20500.0
2012-02-02 10:45:00,58.71,58.82,58.71,58.79,20300.0,45.5078,45.593,45.5078,45.5698,20300.0
2012-02-02 10:50:00,58.79,58.82,58.75,58.78,46500.0,45.5698,45.593,45.5388,45.562,46500.0
2012-02-02 10:55:00,58.79,58.81,58.7,58.72,41800.0,45.5698,45.5853,45.5,45.5155,41800.0
2012-02-02 11:00:00,58.73,58.8,58.69,58.72,29200.0,45.5233,45.5775,45.4923,45.5155,29200.0
2012-02-02 11:05:00,58.72,58.76,58.72,58.75,27000.0,45.5155,45.5465,45.5155,45.5388,27000.0
2012-02-02 11:10:00,58.76,58.77,58.71,58.75,40900.0,45.5465,45.5543,45.5078,45.5388,40900.0
2012-02-02 11:15:00,58.76,58.81,58.74,58.77,42100.0,45.5465,45.5853,45.531,45.5543,42100.0
2012-02-02 11:20:00,58.77,58.86,58.77,58.83,12200.0,45.5543,45.6241,45.5543,45.6008,12200.0
2012-02-02 11:25:00,58.83,58.85,58.77,58.82,15500.0,45.6008,45.6163,45.5543,45.593,15500.0
2012-02-02 11:30:00,58.82,58.83,58.75,58.76,15600.0,45.593,45.6008,45.5388,45.5465,15600.0
2012-02-02 11:35:00,58.76,58.77,58.63,58.64,24800.0,45.5465,45.5543,45.4458,45.4535,24800.0
2012-02-02 11:40:00,58.64,58.71,58.63,58.65,41700.0,45.4535,45.5078,45.4458,45.4613,41700.0
2012-02-02 11:45:00,58.65,58.69,58.64,58.69,27900.0,45.4613,45.4923,45.4535,45.4923,27900.0
2012-02-02 11:50:00,58.69,58.87,58.69,58.81,33500.0,45.4923,45.6318,45.4923,45.5853,33500.0
2012-02-02 11:55:00,58.82,58.91,58.82,58.89,9900.0,45.593,45.6628,45.593,45.6473,9900.0
2012-02-02 12:00:00,58.9,58.91,58.75,58.75,11600.0,45.6551,45.6628,45.5388,45.5388,11600.0
2012-02-02 12:05:00,58.75,58.84,58.72,58.78,15400.0,45.5388,45.6085,45.5155,45.562,15400.0
2012-02-02 12:10:00,58.79,58.79,58.67,58.67,25800.0,45.5698,45.5698,45.4768,45.4768,25800.0
2012-02-02 12:15:00,58.67,58.75,58.64,58.74,12400.0,45.4768,45.5388,45.4535,45.531,12400.0
2012-02-02 12:20:00,58.74,58.78,58.74,58.74,8300.0,45.531,45.562,45.531,45.531,8300.0
2012-02-02 12:25:00,58.74,58.77,58.74,58.77,2800.0,45.531,45.5543,45.531,45.5543,2800.0
2012-02-02 12:30:00,58.76,58.78,58.75,58.78,12100.0,45.5465,45.562,45.5388,45.562,12100.0
2012-02-02 12:35:00,58.77,58.79,58.74,58.75,13000.0,45.5543,45.5698,45.531,45.5388,13000.0
2012-02-02 12:40:00,58.74,58.81,58.74,58.78,14900.0,45.531,45.5853,45.531,45.562,14900.0
2012-02-02 12:45:00,58.8,58.87,58.8,58.86,16300.0,45.5775,45.6318,45.5775,45.6241,16300.0
2012-02-02 12:50:00,58.88,58.88,58.83,58.87,22800.0,45.6396,45.6396,45.6008,45.6318,22800.0
2012-02-02 12:55:00,58.87,58.92,58.86,58.87,15300.0,45.6318,45.6706,45.6241,45.6318,15300.0
2012-02-02 13:00:00,58.87,58.88,58.77,58.77,7500.0,45.6318,45.6396,45.5543,45.5543,7500.0
2012-02-02 13:05:00,58.77,58.77,58.74,58.76,9200.0,45.5543,45.5543,45.531,45.5465,9200.0
2012-02-02 13:10:00,58.76,58.77,58.72,58.76,13000.0,45.5465,45.5543,45.5155,45.5465,13000.0
2012-02-02 13:15:00,58.75,58.78,58.73,58.76,6100.0,45.5388,45.562,45.5233,45.5465,6100.0
2012-02-02 13:20:00,58.76,58.76,58.73,58.73,7200.0,45.5465,45.5465,45.5233,45.5233,7200.0
2012-02-02 13:25:00,58.73,58.79,58.73,58.79,6300.0,45.5233,45.5698,45.5233,45.5698,6300.0
2012-02-02 13:30:00,58.78,58.79,58.73,58.73,13300.0,45.562,45.5698,45.5233,45.5233,13300.0
2012-02-02 13:35:00,58.74,58.74,58.68,58.71,12700.0,45.531,45.531,45.4845,45.5078,12700.0
2012-02-02 13:40:00,58.72,58.73,58.69,58.69,11600.0,45.5155,45.5233,45.4923,45.4923,11600.0
2012-02-02 13:45:00,58.69,58.83,58.69,58.83,21000.0,45.4923,45.6008,45.4923,45.6008,21000.0
2012-02-02 13:50:00,58.82,58.93,58.82,58.92,80500.0,45.593,45.6783,45.593,45.6706,80500.0
2012-02-02 13:55:00,58.92,58.92,58.82,58.82,37500.0,45.6706,45.6706,45.593,45.593,37500.0
2012-02-02 14:00:00,58.82,58.82,58.69,58.69,48000.0,45.593,45.593,45.4923,45.4923,48000.0
2012-02-02 14:05:00,58.69,58.73,58.69,58.7,30100.0,45.4923,45.5233,45.4923,45.5,30100.0
2012-02-02 14:10:00,58.7,58.71,58.64,58.67,28200.0,45.5,45.5078,45.4535,45.4768,28200.0
2012-02-02 14:15:00,58.66,58.68,58.63,58.65,50900.0,45.469,45.4845,45.4458,45.4613,50900.0
2012-02-02 14:20:00,58.65,58.66,58.63,58.65,74700.0,45.4613,45.469,45.4458,45.4613,74700.0
2012-02-02 14:25:00,58.64,58.65,58.54,58.55,35200.0,45.4535,45.4613,45.376,45.3838,35200.0
2012-02-02 14:30:00,58.55,58.59,58.52,58.59,194100.0,45.3838,45.4148,45.3605,45.4148,194100.0
2012-02-02 14:35:00,58.58,58.67,58.54,58.65,121000.0,45.407,45.4768,45.376,45.4613,121000.0
2012-02-02 14:40:00,58.66,58.66,58.6,58.6,22100.0,45.469,45.469,45.4225,45.4225,22100.0
2012-02-02 14:45:00,58.6,58.61,58.59,58.6,22000.0,45.4225,45.4303,45.4148,45.4225,22000.0
2012-02-02 14:50:00,58.59,58.6,58.56,58.58,38700.0,45.4148,45.4225,45.3915,45.407,38700.0
2012-02-02 14:55:00,58.57,58.59,58.56,58.57,21500.0,45.3993,45.4148,45.3915,45.3993,21500.0
2012-02-02 15:00:00,58.57,58.58,58.51,58.52,31700.0,45.3993,45.407,45.3528,45.3605,31700.0
2012-02-02 15:05:00,58.52,58.56,58.51,58.53,41500.0,45.3605,45.3915,45.3528,45.3683,41500.0
2012-02-02 15:10:00,58.52,58.54,58.46,58.5,39600.0,45.3605,45.376,45.314,45.345,39600.0
2012-02-02 15:15:00,58.5,58.5,58.45,58.47,22800.0,45.345,45.345,45.3062,45.3218,22800.0
2012-02-02 15:20:00,58.47,58.47,58.36,58.38,32700.0,45.3218,45.3218,45.2365,45.252,32700.0
2012-02-02 15:25:00,58.38,58.38,58.31,58.32,40600.0,45.252,45.252,45.1977,45.2055,40600.0
2012-02-02 15:30:00,58.32,58.34,58.3,58.31,44300.0,45.2055,45.221,45.19,45.1977,44300.0
2012-02-02 15:35:00,58.3,58.47,58.3,58.46,76100.0,45.19,45.3218,45.19,45.314,76100.0
2012-02-02 15:40:00,58.47,58.5,58.38,58.39,80800.0,45.3218,45.345,45.252,45.2597,80800.0
2012-02-02 15:45:00,58.39,58.39,58.26,58.3,113200.0,45.2597,45.2597,45.159,45.19,113200.0
2012-02-02 15:50:00,58.31,58.33,58.29,58.33,59000.0,45.1977,45.2132,45.1822,45.2132,59000.0
2012-02-02 15:55:00,58.33,58.34,58.28,58.29,92300.0,45.2132,45.221,45.1745,45.1822,92300.0
2012-02-03 09:30:00,58.88,58.9,58.64,58.64,41500.0,45.6396,45.6551,45.4535,45.4535,41500.0
2012-02-03 09:35:00,58.69,58.75,58.58,58.58,43900.0,45.4923,45.5388,45.407,45.407,43900.0
2012-02-03 09:40:00,58.6,58.68,58.5,58.64,15000.0,45.4225,45.4845,45.345,45.4535,15000.0
2012-02-03 09:45:00,58.65,58.73,58.63,58.72,31900.0,45.4613,45.5233,45.4458,45.5155,31900.0
2012-02-03 09:50:00,58.71,58.73,58.68,58.69,25800.0,45.5078,45.5233,45.4845,45.4923,25800.0
2012-02-03 09:55:00,58.69,58.72,58.68,58.7,23300.0,45.4923,45.5155,45.4845,45.5,23300.0
2012-02-03 10:00:00,58.72,58.78,58.69,58.69,29500.0,45.5155,45.562,45.4923,45.4923,29500.0
2012-02-03 10:05:00,58.69,58.75,58.64,58.74,19600.0,45.4923,45.5388,45.4535,45.531,19600.0
2012-02-03 10:10:00,58.74,58.75,58.67,58.68,24600.0,45.531,45.5388,45.4768,45.4845,24600.0
2012-02-03 10:15:00,58.68,58.73,58.64,58.65,12800.0,45.4845,45.5233,45.4535,45.4613,12800.0
2012-02-03 10:20:00,58.65,58.7,58.65,58.65,7800.0,45.4613,45.5,45.4613,45.4613,7800.0
2012-02-03 10:25:00,58.65,58.66,58.57,58.63,14000.0,45.4613,45.469,45.3993,45.4458,14000.0
2012-02-03 10:30:00,58.62,58.67,58.62,58.66,8500.0,45.438,45.4768,45.438,45.469,8500.0
2012-02-03 10:35:00,58.66,58.75,58.66,58.69,31000.0,45.469,45.5388,45.469,45.4923,31000.0
2012-02-03 10:40:00,58.68,58.72,58.65,58.67,14600.0,45.4845,45.5155,45.4613,45.4768,14600.0
2012-02-03 10:45:00,58.67,58.7,58.67,58.69,6500.0,45.4768,45.5,45.4768,45.4923,6500.0
2012-02-03 10:50:00,58.7,58.71,58.69,58.69,20600.0,45.5,45.5078,45.4923,45.4923,20600.0
2012-02-03 10:55:00,58.69,58.71,58.68,58.7,11000.0,45.4923,45.5078,45.4845,45.5,11000.0
2012-02-03 11:00:00,58.71,58.71,58.67,58.67,18800.0,45.5078,45.5078,45.4768,45.4768,18800.0
2012-02-03 11:05:00,58.66,58.71,58.66,58.69,14700.0,45.469,45.5078,45.469,45.4923,14700.0
2012-02-03 11:10:00,58.69,58.71,58.66,58.7,17100.0,45.4923,45.5078,45.469,45.5,17100.0
2012-02-03 11:15:00,58.71,58.71,58.65,58.67,8200.0,45.5078,45.5078,45.4613,45.4768,8200.0
2012-02-03 11:20:00,58.68,58.74,58.68,58.73,31900.0,45.4845,45.531,45.4845,45.5233,31900.0
2012-02-03 11:25:00,58.73,58.78,58.73,58.76,20900.0,45.5233,45.562,45.5233,45.5465,20900.0
2012-02-03 11:30:00,58.75,58.81,58.7,58.7,30500.0,45.5388,45.5853,45.5,45.5,30500.0
2012-02-03 11:35:00,58.7,58.84,58.7,58.83,19500.0,45.5,45.6085,45.5,45.6008,19500.0
2012-02-03 11:40:00,58.83,58.88,58.83,58.88,20800.0,45.6008,45.6396,45.6008,45.6396,20800.0
2012-02-03 11:45:00,58.87,58.9,58.87,58.89,16200.0,45.6318,45.6551,45.6318,45.6473,16200.0
2012-02-03 11:50:00,58.89,58.99,58.89,58.97,20300.0,45.6473,45.7248,45.6473,45.7093,20300.0
2012-02-03 11:55:00,58.97,58.98,58.89,58.89,23000.0,45.7093,45.7171,45.6473,45.6473,23000.0
2012-02-03 12:00:00,58.88,58.88,58.74,58.75,96800.0,45.6396,45.6396,45.531,45.5388,96800.0
2012-02-03 12:05:00,58.74,58.77,58.68,58.7,28500.0,45.531,45.5543,45.4845,45.5,28500.0
2012-02-03 12:10:00,58.7,58.7,58.68,58.68,8600.0,45.5,45.5,45.4845,45.4845,8600.0
2012-02-03 12:15:00,58.68,58.7,58.67,58.68,10600.0,45.4845,45.5,45.4768,45.4845,10600.0
2012-02-03 12:20:00,58.69,58.69,58.67,58.68,23300.0,45.4923,45.4923,45.4768,45.4845,23300.0
2012-02-03 12:25:00,58.69,58.69,58.62,58.62,53300.0,45.4923,45.4923,45.438,45.438,53300.0
2012-02-03 12:30:00,58.63,58.63,58.48,58.49,80800.0,45.4458,45.4458,45.3295,45.3373,80800.0
2012-02-03 12:35:00,58.48,58.51,58.44,58.45,36300.0,45.3295,45.3528,45.2985,45.3062,36300.0
2012-02-03 12:40:00,58.45,58.45,58.31,58.41,102400.0,45.3062,45.3062,45.1977,45.2752,102400.0
2012-02-03 12:45:00,58.41,58.41,58.35,58.39,36100.0,45.2752,45.2752,45.2287,45.2597,36100.0
2012-02-03 12:50:00,58.39,58.42,58.35,58.4,46400.0,45.2597,45.283,45.2287,45.2675,46400.0
2012-02-03 12:55:00,58.4,58.41,58.38,58.39,52800.0,45.2675,45.2752,45.252,45.2597,52800.0
2012-02-03 13:00:00,58.39,58.39,58.36,58.38,43300.0,45.2597,45.2597,45.2365,45.252,43300.0
2012-02-03 13:05:00,58.4,58.4,58.39,58.4,11400.0,45.2675,45.2675,45.2597,45.2675,11400.0
2012-02-03 13:10:00,58.39,58.4,58.36,58.38,17200.0,45.2597,45.2675,45.2365,45.252,17200.0
2012-02-03 13:15:00,58.37,58.37,58.29,58.31,39700.0,45.2442,45.2442,45.1822,45.1977,39700.0
2012-02-03 13:20:00,58.3,58.31,58.29,58.29,17100.0,45.19,45.1977,45.1822,45.1822,17100.0
2012-02-03 13:25:00,58.29,58.3,58.19,58.22,37700.0,45.1822,45.19,45.1047,45.128,37700.0
2012-02-03 13:30:00,58.22,58.29,58.21,58.28,85600.0,45.128,45.1822,45.1202,45.1745,85600.0
2012-02-03 13:35:00,58.28,58.35,58.28,58.34,16300.0,45.1745,45.2287,45.1745,45.221,16300.0
2012-02-03 13:40:00,58.35,58.35,58.3,58.31,31800.0,45.2287,45.2287,45.19,45.1977,31800.0
2012-02-03 13:45:00,58.31,58.33,58.28,58.3,20500.0,45.1977,45.2132,45.1745,45.19,20500.0
2012-02-03 13:50:00,58.29,58.33,58.28,58.3,26400.0,45.1822,45.2132,45.1745,45.19,26400.0
2012-02-03 13:55:00,58.31,58.33,58.22,58.27,82500.0,45.1977,45.2132,45.128,45.1667,82500.0
2012-02-03 14:00:00,58.27,58.39,58.27,58.35,31200.0,45.1667,45.2597,45.1667,45.2287,31200.0
2012-02-03 14:05:00,58.36,58.4,58.36,58.38,22400.0,45.2365,45.2675,45.2365,45.252,22400.0
2012-02-03 14:10:00,58.37,58.42,58.37,58.41,19400.0,45.2442,45.283,45.2442,45.2752,19400.0
2012-02-03 14:15:00,58.41,58.49,58.4,58.45,18300.0,45.2752,45.3373,45.2675,45.3062,18300.0
2012-02-03 14:20:00,58.45,58.51,58.43,58.49,19200.0,45.3062,45.3528,45.2907,45.3373,19200.0
2012-02-03 14:25:00,58.49,58.51,58.42,58.47,26100.0,45.3373,45.3528,45.283,45.3218,26100.0
2012-02-03 14:30:00,58.47,58.48,58.41,58.41,19200.0,45.3218,45.3295,45.2752,45.2752,19200.0
2012-02-03 14:35:00,58.42,58.47,58.38,58.46,45200.0,45.283,45.3218,45.252,45.314,45200.0
2012-02-03 14:40:00,58.45,58.51,58.45,58.47,18100.0,45.3062,45.3528,45.3062,45.3218,18100.0
2012-02-03 14:45:00,58.47,58.51,58.45,58.51,15300.0,45.3218,45.3528,45.3062,45.3528,15300.0
2012-02-03 14:50:00,58.51,58.54,58.45,58.47,39700.0,45.3528,45.376,45.3062,45.3218,39700.0
2012-02-03 14:55:00,58.47,58.55,58.46,58.54,18400.0,45.3218,45.3838,45.314,45.376,18400.0
2012-02-03 15:00:00,58.53,58.54,58.51,58.51,14100.0,45.3683,45.376,45.3528,45.3528,14100.0
2012-02-03 15:05:00,58.51,58.55,58.47,58.48,27000.0,45.3528,45.3838,45.3218,45.3295,27000.0
2012-02-03 15:10:00,58.49,58.5,58.48,58.49,22800.0,45.3373,45.345,45.3295,45.3373,22800.0
2012-02-03 15:15:00,58.48,58.48,58.43,58.43,57900.0,45.3295,45.3295,45.2907,45.2907,57900.0
2012-02-03 15:20:00,58.44,58.45,58.41,58.45,51600.0,45.2985,45.3062,45.2752,45.3062,51600.0
2012-02-03 15:25:00,58.45,58.45,58.38,58.39,60000.0,45.3062,45.3062,45.252,45.2597,60000.0
2012-02-03 15:30:00,58.39,58.4,58.38,58.4,58500.0,45.2597,45.2675,45.252,45.2675,58500.0
2012-02-03 15:35:00,58.4,58.4,58.36,58.36,49900.0,45.2675,45.2675,45.2365,45.2365,49900.0
2012-02-03 15:40:00,58.37,58.4,58.34,58.4,82100.0,45.2442,45.2675,45.221,45.2675,82100.0
2012-02-03 15:45:00,58.4,58.41,58.35,58.35,92900.0,45.2675,45.2752,45.2287,45.2287,92900.0
2012-02-03 15:50:00,58.35,58.37,58.35,58.37,55100.0,45.2287,45.2442,45.2287,45.2442,55100.0
2012-02-03 15:55:00,58.37,58.39,58.26,58.28,193900.0,45.2442,45.2597,45.159,45.1745,193900.0
2012-02-06 09:30:00,58.03,58.44,58.01,58.39,59000.0,44.9807,45.2985,44.9652,45.2597,59000.0
2012-02-06 09:35:00,58.39,58.41,58.31,58.36,34800.0,45.2597,45.2752,45.1977,45.2365,34800.0
2012-02-06 09:40:00,58.36,58.38,58.2,58.2,57300.0,45.2365,45.252,45.1125,45.1125,57300.0
2012-02-06 09:45:00,58.21,58.41,58.21,58.39,19800.0,45.1202,45.2752,45.1202,45.2597,19800.0
2012-02-06 09:50:00,58.4,58.41,58.33,58.33,28500.0,45.2675,45.2752,45.2132,45.2132,28500.0
2012-02-06 09:55:00,58.32,58.35,58.29,58.35,18500.0,45.2055,45.2287,45.1822,45.2287,18500.0
2012-02-06 10:00:00,58.36,58.42,58.36,58.4,33400.0,45.2365,45.283,45.2365,45.2675,33400.0
2012-02-06 10:05:00,58.4,58.49,58.36,58.46,61300.0,45.2675,45.3373,45.2365,45.314,61300.0
2012-02-06 10:10:00,58.46,58.52,58.45,58.49,16700.0,45.314,45.3605,45.3062,45.3373,16700.0
2012-02-06 10:15:00,58.5,58.52,58.48,58.49,27400.0,45.345,45.3605,45.3295,45.3373,27400.0
2012-02-06 10:20:00,58.49,58.59,58.49,58.55,13300.0,45.3373,45.4148,45.3373,45.3838,13300.0
2012-02-06 10:25:00,58.57,58.58,58.54,58.56,14700.0,45.3993,45.407,45.376,45.3915,14700.0
2012-02-06 10:30:00,58.57,58.6,58.54,58.55,8700.0,45.3993,45.4225,45.376,45.3838,8700.0
2012-02-06 10:35:00,58.55,58.61,58.55,58.6,43900.0,45.3838,45.4303,45.3838,45.4225,43900.0
2012-02-06 10:40:00,58.58,58.6,58.55,58.6,10700.0,45.407,45.4225,45.3838,45.4225,10700.0
2012-02-06 10:45:00,58.59,58.61,58.55,58.55,21800.0,45.4148,45.4303,45.3838,45.3838,21800.0
2012-02-06 10:50:00,58.56,58.69,58.55,58.68,18400.0,45.3915,45.4923,45.3838,45.4845,18400.0
2012-02-06 10:55:00,58.68,58.72,58.68,58.71,29800.0,45.4845,45.5155,45.4845,45.5078,29800.0
2012-02-06 11:00:00,58.71,58.71,58.66,58.69,20100.0,45.5078,45.5078,45.469,45.4923,20100.0
2012-02-06 11:05:00,58.69,58.71,58.67,58.7,55400.0,45.4923,45.5078,45.4768,45.5,55400.0
2012-02-06 11:10:00,58.7,58.72,58.69,58.72,25700.0,45.5,45.5155,45.4923,45.5155,25700.0
2012-02-06 11:15:00,58.71,58.75,58.7,58.75,17500.0,45.5078,45.5388,45.5,45.5388,17500.0
2012-02-06 11:20:00,58.75,58.76,58.7,58.71,47000.0,45.5388,45.5465,45.5,45.5078,47000.0
2012-02-06 11:25:00,58.71,58.75,58.69,58.71,48200.0,45.5078,45.5388,45.4923,45.5078,48200.0
2012-02-06 11:30:00,58.71,58.72,58.67,58.69,13900.0,45.5078,45.5155,45.4768,45.4923,13900.0
2012-02-06 11:35:00,58.7,58.7,58.67,58.67,6800.0,45.5,45.5,45.4768,45.4768,6800.0
2012-02-06 11:40:00,58.68,58.71,58.66,58.71,16400.0,45.4845,45.5078,45.469,45.5078,16400.0
2012-02-06 11:45:00,58.7,58.71,58.68,58.7,19700.0,45.5,45.5078,45.4845,45.5,19700.0
2012-02-06 11:50:00,58.7,58.71,58.68,58.7,15000.0,45.5,45.5078,45.4845,45.5,15000.0
2012-02-06 11:55:00,58.7,58.7,58.66,58.69,15400.0,45.5,45.5,45.469,45.4923,15400.0
2012-02-06 12:00:00,58.7,58.71,58.66,58.7,17200.0,45.5,45.5078,45.469,45.5,17200.0
2012-02-06 12:05:00,58.7,58.72,58.69,58.71,7200.0,45.5,45.5155,45.4923,45.5078,7200.0
2012-02-06 12:10:00,58.71,58.76,58.71,58.75,17900.0,45.5078,45.5465,45.5078,45.5388,17900.0
2012-02-06 12:15:00,58.72,58.76,58.72,58.73,9400.0,45.5155,45.5465,45.5155,45.5233,9400.0
2012-02-06 12:20:00,58.74,58.75,58.7,58.7,11400.0,45.531,45.5388,45.5,45.5,11400.0
2012-02-06 12:25:00,58.72,58.72,58.69,58.72,14900.0,45.5155,45.5155,45.4923,45.5155,14900.0
2012-02-06 12:30:00,58.72,58.73,58.71,58.72,21900.0,45.5155,45.5233,45.5078,45.5155,21900.0
2012-02-06 12:35:00,58.71,58.71,58.69,58.7,6500.0,45.5078,45.5078,45.4923,45.5,6500.0
2012-02-06 12:40:00,58.69,58.71,58.68,58.7,15600.0,45.4923,45.5078,45.4845,45.5,15600.0
2012-02-06 12:45:00,58.71,58.71,58.68,58.69,13200.0,45.5078,45.5078,45.4845,45.4923,13200.0
2012-02-06 12:50:00,58.7,58.72,58.68,58.7,13900.0,45.5,45.5155,45.4845,45.5,13900.0
2012-02-06 12:55:00,58.7,58.71,58.69,58.69,8700.0,45.5,45.5078,45.4923,45.4923,8700.0
2012-02-06 13:00:00,58.7,58.7,58.68,58.68,2500.0,45.5,45.5,45.4845,45.4845,2500.0
2012-02-06 13:05:00,58.69,58.7,58.68,58.69,11000.0,45.4923,45.5,45.4845,45.4923,11000.0
2012-02-06 13:10:00,58.69,58.7,58.68,58.7,6300.0,45.4923,45.5,45.4845,45.5,6300.0
2012-02-06 13:15:00,58.7,58.72,58.69,58.71,18800.0,45.5,45.5155,45.4923,45.5078,18800.0
2012-02-06 13:20:00,58.71,58.71,58.69,58.7,7300.0,45.5078,45.5078,45.4923,45.5,7300.0
2012-02-06 13:25:00,58.7,58.71,58.69,58.7,11200.0,45.5,45.5078,45.4923,45.5,11200.0
2012-02-06 13:30:00,58.71,58.72,58.7,58.7,22100.0,45.5078,45.5155,45.5,45.5,22100.0
2012-02-06 13:35:00,58.71,58.72,58.68,58.69,8500.0,45.5078,45.5155,45.4845,45.4923,8500.0
2012-02-06 13:40:00,58.69,58.72,58.67,58.68,28000.0,45.4923,45.5155,45.4768,45.4845,28000.0
2012-02-06 13:45:00,58.66,58.69,58.64,58.67,12900.0,45.469,45.4923,45.4535,45.4768,12900.0
2012-02-06 13:50:00,58.66,58.69,58.65,58.67,16900.0,45.469,45.4923,45.4613,45.4768,16900.0
2012-02-06 13:55:00,58.67,58.67,58.63,58.64,4600.0,45.4768,45.4768,45.4458,45.4535,4600.0
2012-02-06 14:00:00,58.63,58.69,58.63,58.68,14500.0,45.4458,45.4923,45.4458,45.4845,14500.0
2012-02-06 14:05:00,58.68,58.71,58.67,58.71,7600.0,45.4845,45.5078,45.4768,45.5078,7600.0
2012-02-06 14:10:00,58.69,58.72,58.69,58.72,13700.0,45.4923,45.5155,45.4923,45.5155,13700.0
2012-02-06 14:15:00,58.72,58.72,58.69,58.71,9700.0,45.5155,45.5155,45.4923,45.5078,9700.0
2012-02-06 14:20:00,58.7,58.7,58.68,58.7,9200.0,45.5,45.5,45.4845,45.5,9200.0
2012-02-06 14:25:00,58.7,58.72,58.68,58.7,13200.0,45.5,45.5155,45.4845,45.5,13200.0
2012-02-06 14:30:00,58.7,58.71,58.69,58.71,6200.0,45.5,45.5078,45.4923,45.5078,6200.0
2012-02-06 14:35:00,58.71,58.72,58.69,58.71,10800.0,45.5078,45.5155,45.4923,45.5078,10800.0
2012-02-06 14:40:00,58.71,58.72,58.68,58.68,13000.0,45.5078,45.5155,45.4845,45.4845,13000.0
2012-02-06 14:45:00,58.69,58.71,58.67,58.69,10700.0,45.4923,45.5078,45.4768,45.4923,10700.0
2012-02-06 14:50:00,58.7,58.72,58.68,58.69,16600.0,45.5,45.5155,45.4845,45.4923,16600.0
2012-02-06 14:55:00,58.68,58.73,58.68,58.7,12900.0,45.4845,45.5233,45.4845,45.5,12900.0
2012-02-06 15:00:00,58.71,58.74,58.7,58.73,40100.0,45.5078,45.531,45.5,45.5233,40100.0
2012-02-06 15:05:00,58.72,58.76,58.72,58.75,23100.0,45.5155,45.5465,45.5155,45.5388,23100.0
2012-02-06 15:10:00,58.75,58.76,58.71,58.72,11000.0,45.5388,45.5465,45.5078,45.5155,11000.0
2012-02-06 15:15:00,58.71,58.74,58.7,58.74,16200.0,45.5078,45.531,45.5,45.531,16200.0
2012-02-06 15:20:00,58.75,58.76,58.7,58.71,13300.0,45.5388,45.5465,45.5,45.5078,13300.0
2012-02-06 15:25:00,58.72,58.75,58.71,58.71,13100.0,45.5155,45.5388,45.5078,45.5078,13100.0
2012-02-06 15:30:00,58.71,58.73,58.7,58.71,17500.0,45.5078,45.5233,45.5,45.5078,17500.0
2012-02-06 15:35:00,58.7,58.72,58.7,58.72,18100.0,45.5,45.5155,45.5,45.5155,18100.0
2012-02-06 15:40:00,58.72,58.78,58.72,58.77,37800.0,45.5155,45.562,45.5155,45.5543,37800.0
2012-02-06 15:45:00,58.77,58.79,58.73,58.76,25100.0,45.5543,45.5698,45.5233,45.5465,25100.0
2012-02-06 15:50:00,58.77,58.77,58.72,58.73,37000.0,45.5543,45.5543,45.5155,45.5233,37000.0
2012-02-06 15:55:00,58.73,58.82,58.73,58.8,77800.0,45.5233,45.593,45.5233,45.5775,77800.0
2012-02-07 09:30:00,58.82,58.92,58.76,58.91,33500.0,45.593,45.6706,45.5465,45.6628,33500.0
2012-02-07 09:35:00,58.91,59.05,58.85,59.05,63500.0,45.6628,45.7713,45.6163,45.7713,63500.0
2012-02-07 09:40:00,59.04,59.3,59.04,59.3,48400.0,45.7636,45.9651,45.7636,45.9651,48400.0
2012-02-07 09:45:00,59.29,59.3,59.19,59.2,52200.0,45.9574,45.9651,45.8798,45.8876,52200.0
2012-02-07 09:50:00,59.2,59.2,59.01,59.01,26900.0,45.8876,45.8876,45.7403,45.7403,26900.0
2012-02-07 09:55:00,59.01,59.09,58.99,59.07,23300.0,45.7403,45.8023,45.7248,45.7868,23300.0
2012-02-07 10:00:00,59.06,59.08,58.99,59.0,18500.0,45.7791,45.7946,45.7248,45.7326,18500.0
2012-02-07 10:05:00,58.99,59.06,58.98,59.03,34000.0,45.7248,45.7791,45.7171,45.7558,34000.0
2012-02-07 10:10:00,59.02,59.11,59.02,59.1,17800.0,45.7481,45.8178,45.7481,45.8101,17800.0
2012-02-07 10:15:00,59.1,59.12,59.06,59.08,17200.0,45.8101,45.8256,45.7791,45.7946,17200.0
2012-02-07 10:20:00,59.07,59.12,59.02,59.11,20400.0,45.7868,45.8256,45.7481,45.8178,20400.0
2012-02-07 10:25:00,59.11,59.11,58.99,59.01,12500.0,45.8178,45.8178,45.7248,45.7403,12500.0
2012-02-07 10:30:00,59.0,59.04,59.0,59.0,12600.0,45.7326,45.7636,45.7326,45.7326,12600.0
2012-02-07 10:35:00,59.01,59.02,59.0,59.02,5700.0,45.7403,45.7481,45.7326,45.7481,5700.0
2012-02-07 10:40:00,59.04,59.08,59.03,59.07,6900.0,45.7636,45.7946,45.7558,45.7868,6900.0
2012-02-07 10:45:00,59.06,59.1,59.06,59.09,14500.0,45.7791,45.8101,45.7791,45.8023,14500.0
2012-02-07 10:50:00,59.08,59.13,59.08,59.1,5100.0,45.7946,45.8333,45.7946,45.8101,5100.0
2012-02-07 10:55:00,59.09,59.12,59.05,59.11,16400.0,45.8023,45.8256,45.7713,45.8178,16400.0
2012-02-07 11:00:00,59.12,59.14,59.11,59.12,9800.0,45.8256,45.8411,45.8178,45.8256,9800.0
2012-02-07 11:05:00,59.13,59.2,59.12,59.18,10200.0,45.8333,45.8876,45.8256,45.8721,10200.0
2012-02-07 11:10:00,59.19,59.21,59.16,59.21,9100.0,45.8798,45.8953,45.8566,45.8953,9100.0
2012-02-07 11:15:00,59.22,59.25,59.22,59.23,7600.0,45.9031,45.9264,45.9031,45.9108,7600.0
2012-02-07 11:20:00,59.23,59.23,59.21,59.22,4600.0,45.9108,45.9108,45.8953,45.9031,4600.0
2012-02-07 11:25:00,59.22,59.27,59.21,59.27,9200.0,45.9031,45.9419,45.8953,45.9419,9200.0
2012-02-07 11:30:00,59.27,59.27,59.26,59.27,5500.0,45.9419,45.9419,45.9341,45.9419,5500.0
2012-02-07 11:35:00,59.27,59.27,59.22,59.26,15200.0,45.9419,45.9419,45.9031,45.9341,15200.0
2012-02-07 11:40:00,59.25,59.26,59.24,59.24,5300.0,45.9264,45.9341,45.9186,45.9186,5300.0
2012-02-07 11:45:00,59.24,59.25,59.22,59.23,3400.0,45.9186,45.9264,45.9031,45.9108,3400.0
2012-02-07 11:50:00,59.22,59.23,59.18,59.21,8300.0,45.9031,45.9108,45.8721,45.8953,8300.0
2012-02-07 11:55:00,59.2,59.21,59.19,59.19,4300.0,45.8876,45.8953,45.8798,45.8798,4300.0
2012-02-07 12:00:00,59.18,59.26,59.18,59.24,10700.0,45.8721,45.9341,45.8721,45.9186,10700.0
2012-02-07 12:05:00,59.25,59.27,59.23,59.27,6300.0,45.9264,45.9419,45.9108,45.9419,6300.0
2012-02-07 12:10:00,59.27,59.27,59.24,59.25,5000.0,45.9419,45.9419,45.9186,45.9264,5000.0
2012-02-07 12:15:00,59.24,59.25,59.24,59.25,3600.0,45.9186,45.9264,45.9186,45.9264,3600.0
2012-02-07 12:20:00,59.24,59.26,59.24,59.25,6200.0,45.9186,45.9341,45.9186,45.9264,6200.0
2012-02-07 12:25:00,59.25,59.27,59.22,59.26,11700.0,45.9264,45.9419,45.9031,45.9341,11700.0
2012-02-07 12:30:00,59.25,59.28,59.21,59.28,32000.0,45.9264,45.9496,45.8953,45.9496,32000.0
2012-02-07 12:35:00,59.26,59.31,59.22,59.3,18700.0,45.9341,45.9729,45.9031,45.9651,18700.0
2012-02-07 12:40:00,59.31,59.33,59.3,59.33,4600.0,45.9729,45.9884,45.9651,45.9884,4600.0
2012-02-07 12:45:00,59.33,59.39,59.33,59.39,5900.0,45.9884,46.0349,45.9884,46.0349,5900.0
2012-02-07 12:50:00,59.4,59.42,59.39,59.39,8300.0,46.0426,46.0581,46.0349,46.0349,8300.0
2012-02-07 12:55:00,59.39,59.42,59.36,59.41,7300.0,46.0349,46.0581,46.0116,46.0504,7300.0
2012-02-07 13:00:00,59.42,59.45,59.41,59.44,20700.0,46.0581,46.0814,46.0504,46.0736,20700.0
2012-02-07 13:05:00,59.44,59.49,59.44,59.46,14600.0,46.0736,46.1124,46.0736,46.0891,14600.0
2012-02-07 13:10:00,59.45,59.48,59.45,59.47,5900.0,46.0814,46.1046,46.0814,46.0969,5900.0
2012-02-07 13:15:00,59.47,59.5,59.43,59.45,12700.0,46.0969,46.1201,46.0659,46.0814,12700.0
2012-02-07 13:20:00,59.46,59.46,59.41,59.43,3800.0,46.0891,46.0891,46.0504,46.0659,3800.0
2012-02-07 13:25:00,59.43,59.49,59.43,59.49,11900.0,46.0659,46.1124,46.0659,46.1124,11900.0
2012-02-07 13:30:00,59.49,59.5,59.45,59.45,14600.0,46.1124,46.1201,46.0814,46.0814,14600.0
2012-02-07 13:35:00,59.45,59.49,59.45,59.49,6200.0,46.0814,46.1124,46.0814,46.1124,6200.0
2012-02-07 13:40:00,59.5,59.5,59.46,59.46,8600.0,46.1201,46.1201,46.0891,46.0891,8600.0
2012-02-07 13:45:00,59.47,59.53,59.46,59.53,25800.0,46.0969,46.1434,46.0891,46.1434,25800.0
2012-02-07 13:50:00,59.53,59.55,59.51,59.53,17300.0,46.1434,46.1589,46.1279,46.1434,17300.0
2012-02-07 13:55:00,59.52,59.56,59.51,59.56,10000.0,46.1356,46.1666,46.1279,46.1666,10000.0
2012-02-07 14:00:00,59.55,59.57,59.54,59.55,8700.0,46.1589,46.1744,46.1511,46.1589,8700.0
2012-02-07 14:05:00,59.55,59.58,59.54,59.55,10400.0,46.1589,46.1821,46.1511,46.1589,10400.0
2012-02-07 14:10:00,59.55,59.6,59.55,59.58,9700.0,46.1589,46.1976,46.1589,46.1821,9700.0
2012-02-07 14:15:00,59.59,59.62,59.58,59.6,12800.0,46.1899,46.2131,46.1821,46.1976,12800.0
2012-02-07 14:20:00,59.6,59.61,59.57,59.57,10500.0,46.1976,46.2054,46.1744,46.1744,10500.0
2012-02-07 14:25:00,59.56,59.59,59.56,59.58,5800.0,46.1666,46.1899,46.1666,46.1821,5800.0
2012-02-07 14:30:00,59.57,59.6,59.57,59.6,18700.0,46.1744,46.1976,46.1744,46.1976,18700.0
2012-02-07 14:35:00,59.6,59.62,59.59,59.59,9900.0,46.1976,46.2131,46.1899,46.1899,9900.0
2012-02-07 14:40:00,59.58,59.64,59.58,59.63,13900.0,46.1821,46.2287,46.1821,46.2209,13900.0
2012-02-07 14:45:00,59.63,59.65,59.62,59.64,10700.0,46.2209,46.2364,46.2131,46.2287,10700.0
2012-02-07 14:50:00,59.64,59.68,59.63,59.63,13300.0,46.2287,46.2597,46.2209,46.2209,13300.0
2012-02-07 14:55:00,59.63,59.65,59.62,59.63,9100.0,46.2209,46.2364,46.2131,46.2209,9100.0
2012-02-07 15:00:00,59.64,59.7,59.64,59.69,29500.0,46.2287,46.2752,46.2287,46.2674,29500.0
2012-02-07 15:05:00,59.69,59.75,59.67,59.74,25900.0,46.2674,46.3139,46.2519,46.3062,25900.0
2012-02-07 15:10:00,59.74,59.82,59.73,59.8,78300.0,46.3062,46.3682,46.2984,46.3527,78300.0
2012-02-07 15:15:00,59.81,59.83,59.78,59.79,46500.0,46.3604,46.3759,46.3372,46.3449,46500.0
2012-02-07 15:20:00,59.79,59.81,59.77,59.8,32600.0,46.3449,46.3604,46.3294,46.3527,32600.0
2012-02-07 15:25:00,59.79,59.86,59.77,59.84,31700.0,46.3449,46.3992,46.3294,46.3837,31700.0
2012-02-07 15:30:00,59.84,59.86,59.79,59.86,35700.0,46.3837,46.3992,46.3449,46.3992,35700.0
2012-02-07 15:35:00,59.86,59.88,59.83,59.85,36300.0,46.3992,46.4147,46.3759,46.3914,36300.0
2012-02-07 15:40:00,59.85,59.89,59.82,59.87,41700.0,46.3914,46.4224,46.3682,46.4069,41700.0
2012-02-07 15:45:00,59.87,59.91,59.79,59.86,60600.0,46.4069,46.4379,46.3449,46.3992,60600.0
2012-02-07 15:50:00,59.85,59.88,59.82,59.87,64000.0,46.3914,46.4147,46.3682,46.4069,64000.0
2012-02-07 15:55:00,59.87,59.89,59.82,59.83,124100.0,46.4069,46.4224,46.3682,46.3759,124100.0
2012-02-08 09:30:00,59.88,60.1,59.88,60.03,60000.0,46.4147,46.5852,46.4147,46.531,60000.0
2012-02-08 09:35:00,60.04,60.34,60.03,60.2,27500.0,46.5387,46.7712,46.531,46.6627,27500.0
2012-02-08 09:40:00,60.18,60.34,60.15,60.33,19600.0,46.6472,46.7712,46.624,46.7635,19600.0
2012-02-08 09:45:00,60.34,60.41,60.31,60.41,40300.0,46.7712,46.8255,46.748,46.8255,40300.0
2012-02-08 09:50:00,60.41,60.41,60.22,60.31,34600.0,46.8255,46.8255,46.6782,46.748,34600.0
2012-02-08 09:55:00,60.3,60.34,60.29,60.34,19700.0,46.7402,46.7712,46.7325,46.7712,19700.0
2012-02-08 10:00:00,60.34,60.48,60.32,60.48,33600.0,46.7712,46.8798,46.7557,46.8798,33600.0
2012-02-08 10:05:00,60.47,60.55,60.46,60.5,38900.0,46.872,46.934,46.8643,46.8953,38900.0
2012-02-08 10:10:00,60.5,60.52,60.45,60.46,24800.0,46.8953,46.9108,46.8565,46.8643,24800.0
2012-02-08 10:15:00,60.47,60.47,60.41,60.42,10500.0,46.872,46.872,46.8255,46.8333,10500.0
2012-02-08 10:20:00,60.42,60.5,60.41,60.48,37800.0,46.8333,46.8953,46.8255,46.8798,37800.0
2012-02-08 10:25:00,60.48,60.51,60.47,60.5,22800.0,46.8798,46.903,46.872,46.8953,22800.0
2012-02-08 10:30:00,60.5,60.59,60.49,60.54,20000.0,46.8953,46.965,46.8875,46.9263,20000.0
2012-02-08 10:35:00,60.54,60.55,60.47,60.47,21000.0,46.9263,46.934,46.872,46.872,21000.0
2012-02-08 10:40:00,60.47,60.53,60.39,60.41,24500.0,46.872,46.9185,46.81,46.8255,24500.0
2012-02-08 10:45:00,60.41,60.41,60.36,60.38,33300.0,46.8255,46.8255,46.7867,46.8022,33300.0
2012-02-08 10:50:00,60.38,60.39,60.32,60.33,26300.0,46.8022,46.81,46.7557,46.7635,26300.0
2012-02-08 10:55:00,60.34,60.34,60.29,60.33,33600.0,46.7712,46.7712,46.7325,46.7635,33600.0
2012-02-08 11:00:00,60.33,60.4,60.23,60.26,27800.0,46.7635,46.8178,46.686,46.7092,27800.0
2012-02-08 11:05:00,60.27,60.29,60.23,60.23,15200.0,46.717,46.7325,46.686,46.686,15200.0
2012-02-08 11:10:00,60.23,60.24,60.2,60.23,27800.0,46.686,46.6937,46.6627,46.686,27800.0
2012-02-08 11:15:00,60.23,60.23,60.16,60.17,16600.0,46.686,46.686,46.6317,46.6395,16600.0
2012-02-08 11:20:00,60.16,60.27,60.15,60.2,24400.0,46.6317,46.717,46.624,46.6627,24400.0
2012-02-08 11:25:00,60.21,60.27,60.19,60.25,33700.0,46.6705,46.717,46.655,46.7015,33700.0
2012-02-08 11:30:00,60.24,60.24,60.17,60.17,12700.0,46.6937,46.6937,46.6395,46.6395,12700.0
2012-02-08 11:35:00,60.17,60.23,60.15,60.23,15100.0,46.6395,46.686,46.624,46.686,15100.0
2012-02-08 11:40:00,60.24,60.24,60.2,60.21,15700.0,46.6937,46.6937,46.6627,46.6705,15700.0
2012-02-08 11:45:00,60.24,60.24,60.2,60.23,15700.0,46.6937,46.6937,46.6627,46.686,15700.0
2012-02-08 11:50:00,60.23,60.23,60.19,60.22,11200.0,46.686,46.686,46.655,46.6782,11200.0
2012-02-08 11:55:00,60.21,60.25,60.2,60.25,34900.0,46.6705,46.7015,46.6627,46.7015,34900.0
2012-02-08 12:00:00,60.24,60.24,60.2,60.2,14800.0,46.6937,46.6937,46.6627,46.6627,14800.0
2012-02-08 12:05:00,60.2,60.21,60.18,60.2,13200.0,46.6627,46.6705,46.6472,46.6627,13200.0
2012-02-08 12:10:00,60.19,60.2,60.18,60.18,7700.0,46.655,46.6627,46.6472,46.6472,7700.0
2012-02-08 12:15:00,60.19,60.25,60.18,60.25,14900.0,46.655,46.7015,46.6472,46.7015,14900.0
2012-02-08 12:20:00,60.25,60.26,60.23,60.25,11000.0,46.7015,46.7092,46.686,46.7015,11000.0
2012-02-08 12:25:00,60.26,60.32,60.25,60.29,16300.0,46.7092,46.7557,46.7015,46.7325,16300.0
2012-02-08 12:30:00,60.28,60.29,60.24,60.28,11600.0,46.7247,46.7325,46.6937,46.7247,11600.0
2012-02-08 12:35:00,60.29,60.34,60.29,60.33,4100.0,46.7325,46.7712,46.7325,46.7635,4100.0
2012-02-08 12:40:00,60.33,60.33,60.28,60.29,10700.0,46.7635,46.7635,46.7247,46.7325,10700.0
2012-02-08 12:45:00,60.28,60.32,60.25,60.32,11400.0,46.7247,46.7557,46.7015,46.7557,11400.0
2012-02-08 12:50:00,60.31,60.32,60.28,60.3,16900.0,46.748,46.7557,46.7247,46.7402,16900.0
2012-02-08 12:55:00,60.31,60.37,60.31,60.33,11000.0,46.748,46.7945,46.748,46.7635,11000.0
2012-02-08 13:00:00,60.33,60.38,60.33,60.37,24700.0,46.7635,46.8022,46.7635,46.7945,24700.0
2012-02-08 13:05:00,60.36,60.37,60.32,60.33,4600.0,46.7867,46.7945,46.7557,46.7635,4600.0
2012-02-08 13:10:00,60.33,60.39,60.32,60.38,12400.0,46.7635,46.81,46.7557,46.8022,12400.0
2012-02-08 13:15:00,60.37,60.39,60.32,60.37,13300.0,46.7945,46.81,46.7557,46.7945,13300.0
2012-02-08 13:20:00,60.36,60.38,60.35,60.38,7200.0,46.7867,46.8022,46.779,46.8022,7200.0
2012-02-08 13:25:00,60.39,60.43,60.37,60.43,8500.0,46.81,46.841,46.7945,46.841,8500.0
2012-02-08 13:30:00,60.43,60.44,60.39,60.42,20500.0,46.841,46.8488,46.81,46.8333,20500.0
2012-02-08 13:35:00,60.43,60.45,60.41,60.44,23600.0,46.841,46.8565,46.8255,46.8488,23600.0
2012-02-08 13:40:00,60.44,60.45,60.43,60.43,7100.0,46.8488,46.8565,46.841,46.841,7100.0
2012-02-08 13:45:00,60.44,60.45,60.44,60.45,6400.0,46.8488,46.8565,46.8488,46.8565,6400.0
2012-02-08 13:50:00,60.45,60.45,60.42,60.45,15500.0,46.8565,46.8565,46.8333,46.8565,15500.0
2012-02-08 13:55:00,60.45,60.49,60.44,60.47,22600.0,46.8565,46.8875,46.8488,46.872,22600.0
2012-02-08 14:00:00,60.47,60.5,60.46,60.46,24400.0,46.872,46.8953,46.8643,46.8643,24400.0
2012-02-08 14:05:00,60.47,60.54,60.46,60.51,21600.0,46.872,46.9263,46.8643,46.903,21600.0
2012-02-08 14:10:00,60.51,60.56,60.5,60.55,15700.0,46.903,46.9418,46.8953,46.934,15700.0
2012-02-08 14:15:00,60.54,60.54,60.49,60.5,8900.0,46.9263,46.9263,46.8875,46.8953,8900.0
2012-02-08 14:20:00,60.5,60.54,60.49,60.54,29700.0,46.8953,46.9263,46.8875,46.9263,29700.0
2012-02-08 14:25:00,60.53,60.61,60.51,60.58,24000.0,46.9185,46.9805,46.903,46.9573,24000.0
2012-02-08 14:30:00,60.58,60.58,60.53,60.58,16600.0,46.9573,46.9573,46.9185,46.9573,16600.0
2012-02-08 14:35:00,60.58,60.59,60.54,60.54,11300.0,46.9573,46.965,46.9263,46.9263,11300.0
2012-02-08 14:40:00,60.53,60.63,60.52,60.63,19600.0,46.9185,46.996,46.9108,46.996,19600.0
2012-02-08 14:45:00,60.63,60.68,60.63,60.65,18100.0,46.996,47.0348,46.996,47.0115,18100.0
2012-02-08 14:50:00,60.64,60.66,60.63,60.65,17100.0,47.0038,47.0193,46.996,47.0115,17100.0
2012-02-08 14:55:00,60.66,60.66,60.61,60.62,14900.0,47.0193,47.0193,46.9805,46.9883,14900.0
2012-02-08 15:00:00,60.62,60.62,60.57,60.59,92100.0,46.9883,46.9883,46.9495,46.965,92100.0
2012-02-08 15:05:00,60.59,60.65,60.59,60.63,30000.0,46.965,47.0115,46.965,46.996,30000.0
2012-02-08 15:10:00,60.62,60.63,60.55,60.55,16800.0,46.9883,46.996,46.934,46.934,16800.0
2012-02-08 15:15:00,60.56,60.57,60.54,60.55,26000.0,46.9418,46.9495,46.9263,46.934,26000.0
2012-02-08 15:20:00,60.55,60.56,60.49,60.5,18500.0,46.934,46.9418,46.8875,46.8953,18500.0
2012-02-08 15:25:00,60.49,60.53,60.49,60.53,21900.0,46.8875,46.9185,46.8875,46.9185,21900.0
2012-02-08 15:30:00,60.53,60.53,60.42,60.44,30300.0,46.9185,46.9185,46.8333,46.8488,30300.0
2012-02-08 15:35:00,60.44,60.49,60.43,60.48,29900.0,46.8488,46.8875,46.841,46.8798,29900.0
2012-02-08 15:40:00,60.49,60.51,60.46,60.49,28400.0,46.8875,46.903,46.8643,46.8875,28400.0
2012-02-08 15:45:00,60.49,60.5,60.45,60.48,40600.0,46.8875,46.8953,46.8565,46.8798,40600.0
2012-02-08 15:50:00,60.47,60.51,60.46,60.5,45600.0,46.872,46.903,46.8643,46.8953,45600.0
2012-02-08 15:55:00,60.51,60.53,60.47,60.51,112300.0,46.903,46.9185,46.872,46.903,112300.0
2012-02-09 09:30:00,60.57,60.59,60.43,60.54,33600.0,46.9495,46.965,46.841,46.9263,33600.0
2012-02-09 09:35:00,60.54,60.65,60.34,60.35,17900.0,46.9263,47.0115,46.7712,46.779,17900.0
2012-02-09 09:40:00,60.37,60.43,60.33,60.39,17100.0,46.7945,46.841,46.7635,46.81,17100.0
2012-02-09 09:45:00,60.38,60.44,60.22,60.25,21900.0,46.8022,46.8488,46.6782,46.7015,21900.0
2012-02-09 09:50:00,60.24,60.47,60.23,60.47,19100.0,46.6937,46.872,46.686,46.872,19100.0
2012-02-09 09:55:00,60.47,60.49,60.41,60.42,14200.0,46.872,46.8875,46.8255,46.8333,14200.0
2012-02-09 10:00:00,60.43,60.45,60.24,60.29,20400.0,46.841,46.8565,46.6937,46.7325,20400.0
2012-02-09 10:05:00,60.3,60.34,60.24,60.25,13200.0,46.7402,46.7712,46.6937,46.7015,13200.0
2012-02-09 10:10:00,60.26,60.34,60.23,60.34,11100.0,46.7092,46.7712,46.686,46.7712,11100.0
2012-02-09 10:15:00,60.33,60.43,60.32,60.42,13200.0,46.7635,46.841,46.7557,46.8333,13200.0
2012-02-09 10:20:00,60.42,60.42,60.3,60.3,9500.0,46.8333,46.8333,46.7402,46.7402,9500.0
2012-02-09 10:25:00,60.3,60.33,60.25,60.28,23900.0,46.7402,46.7635,46.7015,46.7247,23900.0
2012-02-09 10:30:00,60.28,60.28,60.16,60.2,20000.0,46.7247,46.7247,46.6317,46.6627,20000.0
2012-02-09 10:35:00,60.19,60.19,60.13,60.17,16500.0,46.655,46.655,46.6085,46.6395,16500.0
2012-02-09 10:40:00,60.18,60.21,60.13,60.14,16600.0,46.6472,46.6705,46.6085,46.6162,16600.0
2012-02-09 10:45:00,60.13,60.15,60.09,60.11,32900.0,46.6085,46.624,46.5775,46.593,32900.0
2012-02-09 10:50:00,60.1,60.12,60.05,60.08,19400.0,46.5852,46.6007,46.5465,46.5697,19400.0
2012-02-09 10:55:00,60.07,60.14,60.07,60.1,12500.0,46.562,46.6162,46.562,46.5852,12500.0
2012-02-09 11:00:00,60.1,60.14,60.08,60.14,13900.0,46.5852,46.6162,46.5697,46.6162,13900.0
2012-02-09 11:05:00,60.13,60.2,60.11,60.17,12500.0,46.6085,46.6627,46.593,46.6395,12500.0
2012-02-09 11:10:00,60.18,60.18,60.1,60.12,11900.0,46.6472,46.6472,46.5852,46.6007,11900.0
2012-02-09 11:15:00,60.12,60.13,60.08,60.08,9100.0,46.6007,46.6085,46.5697,46.5697,9100.0
2012-02-09 11:20:00,60.09,60.12,60.08,60.1,13100.0,46.5775,46.6007,46.5697,46.5852,13100.0
2012-02-09 11:25:00,60.1,60.18,60.09,60.12,15400.0,46.5852,46.6472,46.5775,46.6007,15400.0
2012-02-09 11:30:00,60.11,60.11,60.05,60.05,6800.0,46.593,46.593,46.5465,46.5465,6800.0
2012-02-09 11:35:00,60.06,60.1,60.04,60.05,17400.0,46.5542,46.5852,46.5387,46.5465,17400.0
2012-02-09 11:40:00,60.05,60.11,60.03,60.11,47300.0,46.5465,46.593,46.531,46.593,47300.0
2012-02-09 11:45:00,60.11,60.22,60.08,60.19,9700.0,46.593,46.6782,46.5697,46.655,9700.0
2012-02-09 11:50:00,60.21,60.28,60.2,60.25,8500.0,46.6705,46.7247,46.6627,46.7015,8500.0
2012-02-09 11:55:00,60.26,60.32,60.26,60.32,9300.0,46.7092,46.7557,46.7092,46.7557,9300.0
2012-02-09 12:00:00,60.33,60.37,60.28,60.28,19000.0,46.7635,46.7945,46.7247,46.7247,19000.0
2012-02-09 12:05:00,60.28,60.29,60.23,60.23,13100.0,46.7247,46.7325,46.686,46.686,13100.0
2012-02-09 12:10:00,60.23,60.24,60.23,60.23,4500.0,46.686,46.6937,46.686,46.686,4500.0
2012-02-09 12:15:00,60.23,60.28,60.21,60.28,12800.0,46.686,46.7247,46.6705,46.7247,12800.0
2012-02-09 12:20:00,60.28,60.32,60.25,60.29,30300.0,46.7247,46.7557,46.7015,46.7325,30300.0
2012-02-09 12:25:00,60.29,60.29,60.21,60.24,89300.0,46.7325,46.7325,46.6705,46.6937,89300.0
2012-02-09 12:30:00,60.23,60.25,60.21,60.21,8600.0,46.686,46.7015,46.6705,46.6705,8600.0
2012-02-09 12:35:00,60.22,60.22,60.19,60.21,9300.0,46.6782,46.6782,46.655,46.6705,9300.0
2012-02-09 12:40:00,60.22,60.3,60.22,60.28,8400.0,46.6782,46.7402,46.6782,46.7247,8400.0
2012-02-09 12:45:00,60.27,60.33,60.27,60.29,8200.0,46.717,46.7635,46.717,46.7325,8200.0
2012-02-09 12:50:00,60.3,60.3,60.29,60.29,3600.0,46.7402,46.7402,46.7325,46.7325,3600.0
2012-02-09 12:55:00,60.29,60.3,60.27,60.3,10200.0,46.7325,46.7402,46.717,46.7402,10200.0
2012-02-09 13:00:00,60.29,60.33,60.29,60.29,7100.0,46.7325,46.7635,46.7325,46.7325,7100.0
2012-02-09 13:05:00,60.28,60.28,60.24,60.25,8700.0,46.7247,46.7247,46.6937,46.7015,8700.0
2012-02-09 13:10:00,60.25,60.27,60.23,60.23,6800.0,46.7015,46.717,46.686,46.686,6800.0
2012-02-09 13:15:00,60.24,60.3,60.23,60.3,12500.0,46.6937,46.7402,46.686,46.7402,12500.0
2012-02-09 13:20:00,60.3,60.33,60.29,60.33,8500.0,46.7402,46.7635,46.7325,46.7635,8500.0
2012-02-09 13:25:00,60.33,60.35,60.33,60.35,8000.0,46.7635,46.779,46.7635,46.779,8000.0
2012-02-09 13:30:00,60.35,60.36,60.31,60.32,9700.0,46.779,46.7867,46.748,46.7557,9700.0
2012-02-09 13:35:00,60.32,60.33,60.31,60.32,6100.0,46.7557,46.7635,46.748,46.7557,6100.0
2012-02-09 13:40:00,60.32,60.33,60.29,60.29,7700.0,46.7557,46.7635,46.7325,46.7325,7700.0
2012-02-09 13:45:00,60.28,60.33,60.27,60.32,13200.0,46.7247,46.7635,46.717,46.7557,13200.0
2012-02-09 13:50:00,60.31,60.32,60.29,60.32,5500.0,46.748,46.7557,46.7325,46.7557,5500.0
2012-02-09 13:55:00,60.33,60.34,60.3,60.32,9900.0,46.7635,46.7712,46.7402,46.7557,9900.0
2012-02-09 14:00:00,60.32,60.35,60.29,60.34,13300.0,46.7557,46.779,46.7325,46.7712,13300.0
2012-02-09 14:05:00,60.34,60.34,60.28,60.28,5200.0,46.7712,46.7712,46.7247,46.7247,5200.0
2012-02-09 14:10:00,60.27,60.3,60.27,60.27,8200.0,46.717,46.7402,46.717,46.717,8200.0
2012-02-09 14:15:00,60.28,60.31,60.26,60.26,8200.0,46.7247,46.748,46.7092,46.7092,8200.0
2012-02-09 14:20:00,60.26,60.27,60.24,60.25,7000.0,46.7092,46.717,46.6937,46.7015,7000.0
2012-02-09 14:25:00,60.24,60.25,60.24,60.24,4100.0,46.6937,46.7015,46.6937,46.6937,4100.0
2012-02-09 14:30:00,60.24,60.25,60.24,60.24,6100.0,46.6937,46.7015,46.6937,46.6937,6100.0
2012-02-09 14:35:00,60.25,60.25,60.22,60.22,6600.0,46.7015,46.7015,46.6782,46.6782,6600.0
2012-02-09 14:40:00,60.22,60.25,60.2,60.23,13100.0,46.6782,46.7015,46.6627,46.686,13100.0
2012-02-09 14:45:00,60.24,60.28,60.23,60.28,9200.0,46.6937,46.7247,46.686,46.7247,9200.0
2012-02-09 14:50:00,60.28,60.29,60.22,60.27,14500.0,46.7247,46.7325,46.6782,46.717,14500.0
2012-02-09 14:55:00,60.27,60.3,60.26,60.27,10400.0,46.717,46.7402,46.7092,46.717,10400.0
2012-02-09 15:00:00,60.27,60.28,60.24,60.25,11500.0,46.717,46.7247,46.6937,46.7015,11500.0
2012-02-09 15:05:00,60.24,60.28,60.24,60.26,9900.0,46.6937,46.7247,46.6937,46.7092,9900.0
2012-02-09 15:10:00,60.26,60.26,60.21,60.21,8700.0,46.7092,46.7092,46.6705,46.6705,8700.0
2012-02-09 15:15:00,60.21,60.21,60.16,60.2,13900.0,46.6705,46.6705,46.6317,46.6627,13900.0
2012-02-09 15:20:00,60.2,60.23,60.15,60.16,38000.0,46.6627,46.686,46.624,46.6317,38000.0
2012-02-09 15:25:00,60.16,60.25,60.15,60.24,31800.0,46.6317,46.7015,46.624,46.6937,31800.0
2012-02-09 15:30:00,60.24,60.24,60.22,60.23,11600.0,46.6937,46.6937,46.6782,46.686,11600.0
2012-02-09 15:35:00,60.23,60.24,60.21,60.23,27200.0,46.686,46.6937,46.6705,46.686,27200.0
2012-02-09 15:40:00,60.23,60.25,60.2,60.2,25700.0,46.686,46.7015,46.6627,46.6627,25700.0
2012-02-09 15:45:00,60.2,60.25,60.18,60.21,32200.0,46.6627,46.7015,46.6472,46.6705,32200.0
2012-02-09 15:50:00,60.21,60.24,60.18,60.22,32000.0,46.6705,46.6937,46.6472,46.6782,32000.0
2012-02-09 15:55:00,60.21,60.25,60.19,60.22,41400.0,46.6705,46.7015,46.655,46.6782,41400.0
2012-02-10 09:30:00,59.85,59.85,59.62,59.76,23300.0,46.3914,46.3914,46.2131,46.3217,23300.0
2012-02-10 09:35:00,59.76,59.88,59.71,59.85,5700.0,46.3217,46.4147,46.2829,46.3914,5700.0
2012-02-10 09:40:00,59.83,59.9,59.78,59.78,4100.0,46.3759,46.4302,46.3372,46.3372,4100.0
2012-02-10 09:45:00,59.8,59.84,59.76,59.82,10200.0,46.3527,46.3837,46.3217,46.3682,10200.0
2012-02-10 09:50:00,59.82,59.86,59.77,59.84,13900.0,46.3682,46.3992,46.3294,46.3837,13900.0
2012-02-10 09:55:00,59.78,59.79,59.62,59.72,12300.0,46.3372,46.3449,46.2131,46.2907,12300.0
2012-02-10 10:00:00,59.72,59.79,59.62,59.63,10800.0,46.2907,46.3449,46.2131,46.2209,10800.0
2012-02-10 10:05:00,59.63,59.72,59.56,59.57,13100.0,46.2209,46.2907,46.1666,46.1744,13100.0
2012-02-10 10:10:00,59.56,59.56,59.51,59.51,8600.0,46.1666,46.1666,46.1279,46.1279,8600.0
2012-02-10 10:15:00,59.52,59.58,59.51,59.52,13600.0,46.1356,46.1821,46.1279,46.1356,13600.0
2012-02-10 10:20:00,59.51,59.58,59.51,59.57,7600.0,46.1279,46.1821,46.1279,46.1744,7600.0
2012-02-10 10:25:00,59.57,59.62,59.54,59.55,9900.0,46.1744,46.2131,46.1511,46.1589,9900.0
2012-02-10 10:30:00,59.56,59.58,59.55,59.56,4600.0,46.1666,46.1821,46.1589,46.1666,4600.0
2012-02-10 10:35:00,59.55,59.58,59.54,59.57,15400.0,46.1589,46.1821,46.1511,46.1744,15400.0
2012-02-10 10:40:00,59.56,59.6,59.56,59.59,9200.0,46.1666,46.1976,46.1666,46.1899,9200.0
2012-02-10 10:45:00,59.59,59.59,59.57,59.58,4300.0,46.1899,46.1899,46.1744,46.1821,4300.0
2012-02-10 10:50:00,59.58,59.62,59.57,59.61,5700.0,46.1821,46.2131,46.1744,46.2054,5700.0
2012-02-10 10:55:00,59.62,59.62,59.59,59.6,5800.0,46.2131,46.2131,46.1899,46.1976,5800.0
2012-02-10 11:00:00,59.6,59.63,59.59,59.6,6300.0,46.1976,46.2209,46.1899,46.1976,6300.0
2012-02-10 11:05:00,59.6,59.65,59.6,59.63,8700.0,46.1976,46.2364,46.1976,46.2209,8700.0
2012-02-10 11:10:00,59.64,59.64,59.6,59.6,5600.0,46.2287,46.2287,46.1976,46.1976,5600.0
2012-02-10 11:15:00,59.61,59.61,59.59,59.6,4000.0,46.2054,46.2054,46.1899,46.1976,4000.0
2012-02-10 11:20:00,59.6,59.64,59.6,59.63,6300.0,46.1976,46.2287,46.1976,46.2209,6300.0
2012-02-10 11:25:00,59.63,59.67,59.62,59.63,11000.0,46.2209,46.2519,46.2131,46.2209,11000.0
2012-02-10 11:30:00,59.63,59.64,59.63,59.63,1500.0,46.2209,46.2287,46.2209,46.2209,1500.0
2012-02-10 11:35:00,59.63,59.65,59.62,59.62,3300.0,46.2209,46.2364,46.2131,46.2131,3300.0
2012-02-10 11:40:00,59.62,59.64,59.62,59.62,5500.0,46.2131,46.2287,46.2131,46.2131,5500.0
2012-02-10 11:45:00,59.64,59.67,59.63,59.67,3200.0,46.2287,46.2519,46.2209,46.2519,3200.0
2012-02-10 11:50:00,59.68,59.72,59.67,59.72,5400.0,46.2597,46.2907,46.2519,46.2907,5400.0
2012-02-10 11:55:00,59.73,59.75,59.72,59.72,2400.0,46.2984,46.3139,46.2907,46.2907,2400.0
2012-02-10 12:00:00,59.71,59.71,59.68,59.68,2400.0,46.2829,46.2829,46.2597,46.2597,2400.0
2012-02-10 12:05:00,59.68,59.7,59.68,59.7,4600.0,46.2597,46.2752,46.2597,46.2752,4600.0
2012-02-10 12:10:00,59.7,59.71,59.65,59.66,6100.0,46.2752,46.2829,46.2364,46.2442,6100.0
2012-02-10 12:15:00,59.66,59.7,59.64,59.69,6700.0,46.2442,46.2752,46.2287,46.2674,6700.0
2012-02-10 12:20:00,59.69,59.69,59.65,59.65,4300.0,46.2674,46.2674,46.2364,46.2364,4300.0
2012-02-10 12:25:00,59.65,59.68,59.63,59.67,5500.0,46.2364,46.2597,46.2209,46.2519,5500.0
2012-02-10 12:30:00,59.68,59.71,59.68,59.7,4500.0,46.2597,46.2829,46.2597,46.2752,4500.0
2012-02-10 12:35:00,59.69,59.72,59.69,59.7,6600.0,46.2674,46.2907,46.2674,46.2752,6600.0
2012-02-10 12:40:00,59.7,59.7,59.67,59.67,3300.0,46.2752,46.2752,46.2519,46.2519,3300.0
2012-02-10 12:45:00,59.68,59.72,59.68,59.72,3200.0,46.2597,46.2907,46.2597,46.2907,3200.0
2012-02-10 12:50:00,59.71,59.72,59.7,59.71,3700.0,46.2829,46.2907,46.2752,46.2829,3700.0
2012-02-10 12:55:00,59.71,59.75,59.7,59.7,4800.0,46.2829,46.3139,46.2752,46.2752,4800.0
2012-02-10 13:00:00,59.71,59.71,59.69,59.71,3000.0,46.2829,46.2829,46.2674,46.2829,3000.0
2012-02-10 13:05:00,59.71,59.74,59.7,59.7,5100.0,46.2829,46.3062,46.2752,46.2752,5100.0
2012-02-10 13:10:00,59.7,59.74,59.7,59.72,3000.0,46.2752,46.3062,46.2752,46.2907,3000.0
2012-02-10 13:15:00,59.72,59.75,59.69,59.75,6200.0,46.2907,46.3139,46.2674,46.3139,6200.0
2012-02-10 13:20:00,59.74,59.74,59.73,59.74,3400.0,46.3062,46.3062,46.2984,46.3062,3400.0
2012-02-10 13:25:00,59.74,59.75,59.7,59.7,3900.0,46.3062,46.3139,46.2752,46.2752,3900.0
2012-02-10 13:30:00,59.69,59.69,59.64,59.65,11000.0,46.2674,46.2674,46.2287,46.2364,11000.0
2012-02-10 13:35:00,59.63,59.66,59.58,59.62,14000.0,46.2209,46.2442,46.1821,46.2131,14000.0
2012-02-10 13:40:00,59.61,59.63,59.6,59.62,3800.0,46.2054,46.2209,46.1976,46.2131,3800.0
2012-02-10 13:45:00,59.61,59.63,59.6,59.63,4100.0,46.2054,46.2209,46.1976,46.2209,4100.0
2012-02-10 13:50:00,59.63,59.67,59.62,59.67,2600.0,46.2209,46.2519,46.2131,46.2519,2600.0
2012-02-10 13:55:00,59.67,59.67,59.58,59.6,9100.0,46.2519,46.2519,46.1821,46.1976,9100.0
2012-02-10 14:00:00,59.6,59.69,59.6,59.69,6200.0,46.1976,46.2674,46.1976,46.2674,6200.0
2012-02-10 14:05:00,59.68,59.68,59.63,59.66,14400.0,46.2597,46.2597,46.2209,46.2442,14400.0
2012-02-10 14:10:00,59.67,59.7,59.67,59.7,5900.0,46.2519,46.2752,46.2519,46.2752,5900.0
2012-02-10 14:15:00,59.69,59.71,59.68,59.7,7900.0,46.2674,46.2829,46.2597,46.2752,7900.0
2012-02-10 14:20:00,59.7,59.74,59.69,59.7,7800.0,46.2752,46.3062,46.2674,46.2752,7800.0
2012-02-10 14:25:00,59.69,59.74,59.69,59.72,5700.0,46.2674,46.3062,46.2674,46.2907,5700.0
2012-02-10 14:30:00,59.72,59.76,59.7,59.76,7300.0,46.2907,46.3217,46.2752,46.3217,7300.0
2012-02-10 14:35:00,59.74,59.74,59.7,59.71,5000.0,46.3062,46.3062,46.2752,46.2829,5000.0
2012-02-10 14:40:00,59.7,59.71,59.67,59.69,5800.0,46.2752,46.2829,46.2519,46.2674,5800.0
2012-02-10 14:45:00,59.69,59.72,59.69,59.69,6600.0,46.2674,46.2907,46.2674,46.2674,6600.0
2012-02-10 14:50:00,59.68,59.69,59.67,59.67,9100.0,46.2597,46.2674,46.2519,46.2519,9100.0
2012-02-10 14:55:00,59.67,59.67,59.64,59.65,3800.0,46.2519,46.2519,46.2287,46.2364,3800.0
2012-02-10 15:00:00,59.66,59.68,59.65,59.66,21100.0,46.2442,46.2597,46.2364,46.2442,21100.0
2012-02-10 15:05:00,59.65,59.66,59.64,59.64,10600.0,46.2364,46.2442,46.2287,46.2287,10600.0
2012-02-10 15:10:00,59.65,59.71,59.62,59.71,14700.0,46.2364,46.2829,46.2131,46.2829,14700.0
2012-02-10 15:15:00,59.7,59.71,59.67,59.71,11100.0,46.2752,46.2829,46.2519,46.2829,11100.0
2012-02-10 15:20:00,59.71,59.73,59.68,59.68,10700.0,46.2829,46.2984,46.2597,46.2597,10700.0
2012-02-10 15:25:00,59.67,59.74,59.66,59.72,10200.0,46.2519,46.3062,46.2442,46.2907,10200.0
2012-02-10 15:30:00,59.73,59.75,59.71,59.72,23400.0,46.2984,46.3139,46.2829,46.2907,23400.0
2012-02-10 15:35:00,59.73,59.75,59.71,59.73,17400.0,46.2984,46.3139,46.2829,46.2984,17400.0
2012-02-10 15:40:00,59.73,59.75,59.71,59.72,18200.0,46.2984,46.3139,46.2829,46.2907,18200.0
2012-02-10 15:45:00,59.73,59.79,59.68,59.7,25200.0,46.2984,46.3449,46.2597,46.2752,25200.0
2012-02-10 15:50:00,59.7,59.75,59.7,59.72,16500.0,46.2752,46.3139,46.2752,46.2907,16500.0
2012-02-10 15:55:00,59.72,59.81,59.71,59.79,44000.0,46.2907,46.3604,46.2829,46.3449,44000.0
2012-02-13 09:30:00,59.97,60.28,59.89,59.89,57000.0,46.4844,46.7247,46.4224,46.4224,57000.0
2012-02-13 09:35:00,59.89,59.98,59.77,59.88,27300.0,46.4224,46.4922,46.3294,46.4147,27300.0
2012-02-13 09:40:00,59.86,60.0,59.86,60.0,11800.0,46.3992,46.5077,46.3992,46.5077,11800.0
2012-02-13 09:45:00,59.98,60.0,59.88,59.94,19500.0,46.4922,46.5077,46.4147,46.4612,19500.0
2012-02-13 09:50:00,59.95,59.99,59.93,59.96,14300.0,46.4689,46.4999,46.4534,46.4767,14300.0
2012-02-13 09:55:00,59.97,60.03,59.95,59.96,14900.0,46.4844,46.531,46.4689,46.4767,14900.0
2012-02-13 10:00:00,59.96,59.99,59.88,59.88,15600.0,46.4767,46.4999,46.4147,46.4147,15600.0
2012-02-13 10:05:00,59.89,59.95,59.85,59.85,16000.0,46.4224,46.4689,46.3914,46.3914,16000.0
2012-02-13 10:10:00,59.86,59.86,59.78,59.82,12500.0,46.3992,46.3992,46.3372,46.3682,12500.0
2012-02-13 10:15:00,59.82,59.89,59.77,59.89,18400.0,46.3682,46.4224,46.3294,46.4224,18400.0
2012-02-13 10:20:00,59.89,59.91,59.86,59.91,11800.0,46.4224,46.4379,46.3992,46.4379,11800.0
2012-02-13 10:25:00,59.9,59.97,59.9,59.95,17200.0,46.4302,46.4844,46.4302,46.4689,17200.0
2012-02-13 10:30:00,59.95,59.96,59.91,59.93,9100.0,46.4689,46.4767,46.4379,46.4534,9100.0
2012-02-13 10:35:00,59.94,59.96,59.91,59.92,8300.0,46.4612,46.4767,46.4379,46.4457,8300.0
2012-02-13 10:40:00,59.92,59.93,59.87,59.87,9100.0,46.4457,46.4534,46.4069,46.4069,9100.0
2012-02-13 10:45:00,59.87,59.87,59.82,59.82,5400.0,46.4069,46.4069,46.3682,46.3682,5400.0
2012-02-13 10:50:00,59.83,59.9,59.83,59.87,6100.0,46.3759,46.4302,46.3759,46.4069,6100.0
2012-02-13 10:55:00,59.86,59.91,59.86,59.91,8400.0,46.3992,46.4379,46.3992,46.4379,8400.0
2012-02-13 11:00:00,59.9,59.9,59.86,59.88,11000.0,46.4302,46.4302,46.3992,46.4147,11000.0
2012-02-13 11:05:00,59.88,59.9,59.86,59.86,8800.0,46.4147,46.4302,46.3992,46.3992,8800.0
2012-02-13 11:10:00,59.87,59.9,59.85,59.86,9300.0,46.4069,46.4302,46.3914,46.3992,9300.0
2012-02-13 11:15:00,59.85,59.85,59.82,59.84,9000.0,46.3914,46.3914,46.3682,46.3837,9000.0
2012-02-13 11:20:00,59.84,59.88,59.83,59.88,12900.0,46.3837,46.4147,46.3759,46.4147,12900.0
2012-02-13 11:25:00,59.87,59.89,59.87,59.89,6000.0,46.4069,46.4224,46.4069,46.4224,6000.0
2012-02-13 11:30:00,59.88,59.89,59.87,59.87,4700.0,46.4147,46.4224,46.4069,46.4069,4700.0
2012-02-13 11:35:00,59.87,59.91,59.86,59.9,7100.0,46.4069,46.4379,46.3992,46.4302,7100.0
2012-02-13 11:40:00,59.91,59.93,59.9,59.93,12900.0,46.4379,46.4534,46.4302,46.4534,12900.0
2012-02-13 11:45:00,59.92,59.98,59.92,59.97,15500.0,46.4457,46.4922,46.4457,46.4844,15500.0
2012-02-13 11:50:00,59.99,59.99,59.91,59.91,7800.0,46.4999,46.4999,46.4379,46.4379,7800.0
2012-02-13 11:55:00,59.92,59.95,59.91,59.94,9200.0,46.4457,46.4689,46.4379,46.4612,9200.0
2012-02-13 12:00:00,59.95,59.96,59.94,59.96,4600.0,46.4689,46.4767,46.4612,46.4767,4600.0
2012-02-13 12:05:00,59.96,59.99,59.96,59.98,10800.0,46.4767,46.4999,46.4767,46.4922,10800.0
2012-02-13 12:10:00,59.99,60.03,59.96,60.02,10200.0,46.4999,46.531,46.4767,46.5232,10200.0
2012-02-13 12:15:00,60.03,60.07,60.03,60.05,7400.0,46.531,46.562,46.531,46.5465,7400.0
2012-02-13 12:20:00,60.06,60.08,60.05,60.08,4300.0,46.5542,46.5697,46.5465,46.5697,4300.0
2012-02-13 12:25:00,60.07,60.08,60.03,60.03,6200.0,46.562,46.5697,46.531,46.531,6200.0
2012-02-13 12:30:00,60.03,60.03,59.91,59.91,17700.0,46.531,46.531,46.4379,46.4379,17700.0
2012-02-13 12:35:00,59.91,59.92,59.84,59.86,24000.0,46.4379,46.4457,46.3837,46.3992,24000.0
2012-02-13 12:40:00,59.86,59.88,59.84,59.88,8300.0,46.3992,46.4147,46.3837,46.4147,8300.0
2012-02-13 12:45:00,59.88,59.9,59.88,59.89,4100.0,46.4147,46.4302,46.4147,46.4224,4100.0
2012-02-13 12:50:00,59.9,59.93,59.89,59.92,6500.0,46.4302,46.4534,46.4224,46.4457,6500.0
2012-02-13 12:55:00,59.92,59.93,59.92,59.93,1600.0,46.4457,46.4534,46.4457,46.4534,1600.0
2012-02-13 13:00:00,59.93,59.95,59.92,59.95,10600.0,46.4534,46.4689,46.4457,46.4689,10600.0
2012-02-13 13:05:00,59.95,59.95,59.94,59.95,7200.0,46.4689,46.4689,46.4612,46.4689,7200.0
2012-02-13 13:10:00,59.95,59.97,59.95,59.97,8800.0,46.4689,46.4844,46.4689,46.4844,8800.0
2012-02-13 13:15:00,59.97,59.98,59.95,59.98,24100.0,46.4844,46.4922,46.4689,46.4922,24100.0
2012-02-13 13:20:00,59.98,59.99,59.98,59.98,10000.0,46.4922,46.4999,46.4922,46.4922,10000.0
2012-02-13 13:25:00,59.99,60.05,59.99,60.05,12500.0,46.4999,46.5465,46.4999,46.5465,12500.0
2012-02-13 13:30:00,60.05,60.08,60.03,60.07,12100.0,46.5465,46.5697,46.531,46.562,12100.0
2012-02-13 13:35:00,60.08,60.1,60.08,60.1,13700.0,46.5697,46.5852,46.5697,46.5852,13700.0
2012-02-13 13:40:00,60.1,60.16,60.09,60.16,9500.0,46.5852,46.6317,46.5775,46.6317,9500.0
2012-02-13 13:45:00,60.15,60.19,60.14,60.18,24000.0,46.624,46.655,46.6162,46.6472,24000.0
2012-02-13 13:50:00,60.18,60.22,60.17,60.18,18800.0,46.6472,46.6782,46.6395,46.6472,18800.0
2012-02-13 13:55:00,60.19,60.2,60.18,60.2,11300.0,46.655,46.6627,46.6472,46.6627,11300.0
2012-02-13 14:00:00,60.19,60.24,60.19,60.23,20900.0,46.655,46.6937,46.655,46.686,20900.0
2012-02-13 14:05:00,60.24,60.28,60.23,60.26,14100.0,46.6937,46.7247,46.686,46.7092,14100.0
2012-02-13 14:10:00,60.27,60.3,60.26,60.3,15200.0,46.717,46.7402,46.7092,46.7402,15200.0
2012-02-13 14:15:00,60.29,60.32,60.28,60.31,18000.0,46.7325,46.7557,46.7247,46.748,18000.0
2012-02-13 14:20:00,60.33,60.34,60.3,60.32,14100.0,46.7635,46.7712,46.7402,46.7557,14100.0
2012-02-13 14:25:00,60.32,60.35,60.32,60.34,12800.0,46.7557,46.779,46.7557,46.7712,12800.0
2012-02-13 14:30:00,60.35,60.36,60.34,60.35,13700.0,46.779,46.7867,46.7712,46.779,13700.0
2012-02-13 14:35:00,60.36,60.37,60.34,60.34,18600.0,46.7867,46.7945,46.7712,46.7712,18600.0
2012-02-13 14:40:00,60.35,60.36,60.31,60.32,16400.0,46.779,46.7867,46.748,46.7557,16400.0
2012-02-13 14:45:00,60.33,60.33,60.31,60.32,15900.0,46.7635,46.7635,46.748,46.7557,15900.0
2012-02-13 14:50:00,60.32,60.32,60.3,60.3,11400.0,46.7557,46.7557,46.7402,46.7402,11400.0
2012-02-13 14:55:00,60.3,60.31,60.27,60.27,20500.0,46.7402,46.748,46.717,46.717,20500.0
2012-02-13 15:00:00,60.28,60.28,60.27,60.27,17500.0,46.7247,46.7247,46.717,46.717,17500.0
2012-02-13 15:05:00,60.28,60.28,60.27,60.28,15500.0,46.7247,46.7247,46.717,46.7247,15500.0
2012-02-13 15:10:00,60.27,60.33,60.25,60.33,32200.0,46.717,46.7635,46.7015,46.7635,32200.0
2012-02-13 15:15:00,60.34,60.35,60.3,60.32,14700.0,46.7712,46.779,46.7402,46.7557,14700.0
2012-02-13 15:20:00,60.33,60.38,60.32,60.37,27900.0,46.7635,46.8022,46.7557,46.7945,27900.0
2012-02-13 15:25:00,60.38,60.39,60.34,60.37,19100.0,46.8022,46.81,46.7712,46.7945,19100.0
2012-02-13 15:30:00,60.36,60.36,60.33,60.33,16900.0,46.7867,46.7867,46.7635,46.7635,16900.0
2012-02-13 15:35:00,60.34,60.36,60.32,60.33,23800.0,46.7712,46.7867,46.7557,46.7635,23800.0
2012-02-13 15:40:00,60.33,60.33,60.29,60.31,31400.0,46.7635,46.7635,46.7325,46.748,31400.0
2012-02-13 15:45:00,60.32,60.32,60.25,60.27,38300.0,46.7557,46.7557,46.7015,46.717,38300.0
2012-02-13 15:50:00,60.27,60.3,60.25,60.28,56200.0,46.717,46.7402,46.7015,46.7247,56200.0
2012-02-13 15:55:00,60.28,60.32,60.26,60.32,78500.0,46.7247,46.7557,46.7092,46.7557,78500.0
2012-02-14 09:30:00,60.09,60.09,59.79,59.79,40800.0,46.5775,46.5775,46.3449,46.3449,40800.0
2012-02-14 09:35:00,59.81,59.84,59.78,59.82,11200.0,46.3604,46.3837,46.3372,46.3682,11200.0
2012-02-14 09:40:00,59.82,59.97,59.82,59.9,12000.0,46.3682,46.4844,46.3682,46.4302,12000.0
2012-02-14 09:45:00,59.91,60.03,59.91,60.02,10200.0,46.4379,46.531,46.4379,46.5232,10200.0
2012-02-14 09:50:00,60.03,60.08,59.99,60.0,9700.0,46.531,46.5697,46.4999,46.5077,9700.0
2012-02-14 09:55:00,60.0,60.1,60.0,60.08,6000.0,46.5077,46.5852,46.5077,46.5697,6000.0
2012-02-14 10:00:00,60.06,60.07,59.98,60.01,13300.0,46.5542,46.562,46.4922,46.5154,13300.0
2012-02-14 10:05:00,60.01,60.05,59.99,60.0,6000.0,46.5154,46.5465,46.4999,46.5077,6000.0
2012-02-14 10:10:00,60.01,60.04,59.98,60.04,10900.0,46.5154,46.5387,46.4922,46.5387,10900.0
2012-02-14 10:15:00,60.04,60.05,59.99,60.0,9500.0,46.5387,46.5465,46.4999,46.5077,9500.0
2012-02-14 10:20:00,60.0,60.07,60.0,60.07,5400.0,46.5077,46.562,46.5077,46.562,5400.0
2012-02-14 10:25:00,60.07,60.07,60.03,60.06,8100.0,46.562,46.562,46.531,46.5542,8100.0
2012-02-14 10:30:00,60.07,60.07,60.01,60.02,7900.0,46.562,46.562,46.5154,46.5232,7900.0
2012-02-14 10:35:00,60.02,60.04,59.99,60.0,7600.0,46.5232,46.5387,46.4999,46.5077,7600.0
2012-02-14 10:40:00,60.0,60.01,59.98,60.01,9000.0,46.5077,46.5154,46.4922,46.5154,9000.0
2012-02-14 10:45:00,60.02,60.02,59.97,60.0,16000.0,46.5232,46.5232,46.4844,46.5077,16000.0
2012-02-14 10:50:00,60.0,60.0,59.96,59.96,11300.0,46.5077,46.5077,46.4767,46.4767,11300.0
2012-02-14 10:55:00,59.96,59.99,59.93,59.99,7000.0,46.4767,46.4999,46.4534,46.4999,7000.0
2012-02-14 11:00:00,59.98,59.98,59.94,59.95,9400.0,46.4922,46.4922,46.4612,46.4689,9400.0
2012-02-14 11:05:00,59.94,59.95,59.9,59.95,6100.0,46.4612,46.4689,46.4302,46.4689,6100.0
2012-02-14 11:10:00,59.96,59.99,59.95,59.99,6400.0,46.4767,46.4999,46.4689,46.4999,6400.0
2012-02-14 11:15:00,59.97,60.0,59.97,60.0,7100.0,46.4844,46.5077,46.4844,46.5077,7100.0
2012-02-14 11:20:00,60.0,60.02,59.98,59.99,6700.0,46.5077,46.5232,46.4922,46.4999,6700.0
2012-02-14 11:25:00,59.99,60.03,59.97,60.02,6200.0,46.4999,46.531,46.4844,46.5232,6200.0
2012-02-14 11:30:00,60.03,60.08,60.02,60.02,3700.0,46.531,46.5697,46.5232,46.5232,3700.0
2012-02-14 11:35:00,60.01,60.05,60.01,60.05,4200.0,46.5154,46.5465,46.5154,46.5465,4200.0
2012-02-14 11:40:00,60.05,60.09,60.05,60.09,4800.0,46.5465,46.5775,46.5465,46.5775,4800.0
2012-02-14 11:45:00,60.08,60.08,60.06,60.07,1500.0,46.5697,46.5697,46.5542,46.562,1500.0
2012-02-14 11:50:00,60.07,60.07,60.0,60.01,8000.0,46.562,46.562,46.5077,46.5154,8000.0
2012-02-14 11:55:00,60.01,60.02,59.93,59.93,23200.0,46.5154,46.5232,46.4534,46.4534,23200.0
2012-02-14 12:00:00,59.94,59.98,59.94,59.98,6300.0,46.4612,46.4922,46.4612,46.4922,6300.0
2012-02-14 12:05:00,59.98,59.98,59.96,59.97,5000.0,46.4922,46.4922,46.4767,46.4844,5000.0
2012-02-14 12:10:00,59.97,59.98,59.97,59.97,3500.0,46.4844,46.4922,46.4844,46.4844,3500.0
2012-02-14 12:15:00,59.98,60.0,59.97,60.0,3900.0,46.4922,46.5077,46.4844,46.5077,3900.0
2012-02-14 12:20:00,60.0,60.0,59.99,60.0,1500.0,46.5077,46.5077,46.4999,46.5077,1500.0
2012-02-14 12:25:00,59.99,59.99,59.93,59.94,12400.0,46.4999,46.4999,46.4534,46.4612,12400.0
2012-02-14 12:30:00,59.93,59.98,59.93,59.98,5500.0,46.4534,46.4922,46.4534,46.4922,5500.0
2012-02-14 12:35:00,59.98,59.98,59.95,59.96,2800.0,46.4922,46.4922,46.4689,46.4767,2800.0
2012-02-14 12:40:00,59.95,59.96,59.95,59.96,2100.0,46.4689,46.4767,46.4689,46.4767,2100.0
2012-02-14 12:45:00,59.96,59.97,59.92,59.96,6900.0,46.4767,46.4844,46.4457,46.4767,6900.0
2012-02-14 12:50:00,59.97,60.0,59.96,59.96,2900.0,46.4844,46.5077,46.4767,46.4767,2900.0
2012-02-14 12:55:00,59.95,59.95,59.86,59.89,6200.0,46.4689,46.4689,46.3992,46.4224,6200.0
2012-02-14 13:00:00,59.88,59.88,59.82,59.88,6400.0,46.4147,46.4147,46.3682,46.4147,6400.0
2012-02-14 13:05:00,59.88,59.94,59.88,59.94,30700.0,46.4147,46.4612,46.4147,46.4612,30700.0
2012-02-14 13:10:00,59.95,60.0,59.93,59.98,12600.0,46.4689,46.5077,46.4534,46.4922,12600.0
2012-02-14 13:15:00,59.98,59.98,59.91,59.91,9900.0,46.4922,46.4922,46.4379,46.4379,9900.0
2012-02-14 13:20:00,59.9,59.93,59.9,59.93,6100.0,46.4302,46.4534,46.4302,46.4534,6100.0
2012-02-14 13:25:00,59.93,59.94,59.91,59.91,5400.0,46.4534,46.4612,46.4379,46.4379,5400.0
2012-02-14 13:30:00,59.92,59.98,59.91,59.98,11200.0,46.4457,46.4922,46.4379,46.4922,11200.0
2012-02-14 13:35:00,59.98,60.0,59.97,59.97,8400.0,46.4922,46.5077,46.4844,46.4844,8400.0
2012-02-14 13:40:00,59.97,59.97,59.92,59.92,4800.0,46.4844,46.4844,46.4457,46.4457,4800.0
2012-02-14 13:45:00,59.93,59.95,59.9,59.94,4600.0,46.4534,46.4689,46.4302,46.4612,4600.0
2012-02-14 13:50:00,59.94,59.95,59.92,59.93,7800.0,46.4612,46.4689,46.4457,46.4534,7800.0
2012-02-14 13:55:00,59.94,59.95,59.9,59.93,5600.0,46.4612,46.4689,46.4302,46.4534,5600.0
2012-02-14 14:00:00,59.95,59.97,59.94,59.95,6000.0,46.4689,46.4844,46.4612,46.4689,6000.0
2012-02-14 14:05:00,59.96,59.97,59.91,59.91,5500.0,46.4767,46.4844,46.4379,46.4379,5500.0
2012-02-14 14:10:00,59.91,59.91,59.88,59.88,8400.0,46.4379,46.4379,46.4147,46.4147,8400.0
2012-02-14 14:15:00,59.88,59.89,59.82,59.83,8600.0,46.4147,46.4224,46.3682,46.3759,8600.0
2012-02-14 14:20:00,59.83,59.86,59.8,59.82,12300.0,46.3759,46.3992,46.3527,46.3682,12300.0
2012-02-14 14:25:00,59.82,59.82,59.75,59.75,6500.0,46.3682,46.3682,46.3139,46.3139,6500.0
2012-02-14 14:30:00,59.76,59.77,59.69,59.73,15500.0,46.3217,46.3294,46.2674,46.2984,15500.0
2012-02-14 14:35:00,59.73,59.73,59.71,59.73,8900.0,46.2984,46.2984,46.2829,46.2984,8900.0
2012-02-14 14:40:00,59.72,59.73,59.69,59.7,10900.0,46.2907,46.2984,46.2674,46.2752,10900.0
2012-02-14 14:45:00,59.7,59.75,59.68,59.73,9200.0,46.2752,46.3139,46.2597,46.2984,9200.0
2012-02-14 14:50:00,59.75,59.79,59.74,59.77,8200.0,46.3139,46.3449,46.3062,46.3294,8200.0
2012-02-14 14:55:00,59.78,59.81,59.76,59.8,10400.0,46.3372,46.3604,46.3217,46.3527,10400.0
2012-02-14 15:00:00,59.8,59.86,59.8,59.82,11300.0,46.3527,46.3992,46.3527,46.3682,11300.0
2012-02-14 15:05:00,59.84,59.87,59.82,59.87,8200.0,46.3837,46.4069,46.3682,46.4069,8200.0
2012-02-14 15:10:00,59.87,59.88,59.86,59.87,9300.0,46.4069,46.4147,46.3992,46.4069,9300.0
2012-02-14 15:15:00,59.86,59.88,59.8,59.8,10200.0,46.3992,46.4147,46.3527,46.3527,10200.0
2012-02-14 15:20:00,59.81,59.82,59.78,59.82,24100.0,46.3604,46.3682,46.3372,46.3682,24100.0
2012-02-14 15:25:00,59.81,59.82,59.8,59.81,20100.0,46.3604,46.3682,46.3527,46.3604,20100.0
2012-02-14 15:30:00,59.8,59.83,59.77,59.83,17700.0,46.3527,46.3759,46.3294,46.3759,17700.0
2012-02-14 15:35:00,59.83,59.93,59.83,59.93,18100.0,46.3759,46.4534,46.3759,46.4534,18100.0
2012-02-14 15:40:00,59.94,60.06,59.94,60.04,24900.0,46.4612,46.5542,46.4612,46.5387,24900.0
2012-02-14 15:45:00,60.03,60.17,60.01,60.17,29700.0,46.531,46.6395,46.5154,46.6395,29700.0
2012-02-14 15:50:00,60.17,60.2,60.12,60.17,26300.0,46.6395,46.6627,46.6007,46.6395,26300.0
2012-02-14 15:55:00,60.17,60.2,60.12,60.2,48900.0,46.6395,46.6627,46.6007,46.6627,48900.0
2012-02-15 09:30:00,60.34,60.34,60.06,60.27,42200.0,46.7712,46.7712,46.5542,46.717,42200.0
2012-02-15 09:35:00,60.21,60.22,59.83,59.85,22200.0,46.6705,46.6782,46.3759,46.3914,22200.0
2012-02-15 09:40:00,59.83,59.84,59.62,59.82,13000.0,46.3759,46.3837,46.2131,46.3682,13000.0
2012-02-15 09:45:00,59.77,59.83,59.71,59.81,11600.0,46.3294,46.3759,46.2829,46.3604,11600.0
2012-02-15 09:50:00,59.81,59.85,59.77,59.83,10000.0,46.3604,46.3914,46.3294,46.3759,10000.0
2012-02-15 09:55:00,59.85,59.85,59.73,59.77,8200.0,46.3914,46.3914,46.2984,46.3294,8200.0
2012-02-15 10:00:00,59.76,59.81,59.73,59.81,10200.0,46.3217,46.3604,46.2984,46.3604,10200.0
2012-02-15 10:05:00,59.81,59.89,59.77,59.78,9500.0,46.3604,46.4224,46.3294,46.3372,9500.0
2012-02-15 10:10:00,59.78,59.93,59.78,59.91,16400.0,46.3372,46.4534,46.3372,46.4379,16400.0
2012-02-15 10:15:00,59.9,59.91,59.8,59.81,12700.0,46.4302,46.4379,46.3527,46.3604,12700.0
2012-02-15 10:20:00,59.81,59.81,59.78,59.79,6800.0,46.3604,46.3604,46.3372,46.3449,6800.0
2012-02-15 10:25:00,59.79,59.82,59.78,59.82,7400.0,46.3449,46.3682,46.3372,46.3682,7400.0
2012-02-15 10:30:00,59.82,59.87,59.81,59.84,11400.0,46.3682,46.4069,46.3604,46.3837,11400.0
2012-02-15 10:35:00,59.85,59.86,59.8,59.81,10300.0,46.3914,46.3992,46.3527,46.3604,10300.0
2012-02-15 10:40:00,59.83,59.89,59.82,59.89,9200.0,46.3759,46.4224,46.3682,46.4224,9200.0
2012-02-15 10:45:00,59.9,59.92,59.88,59.9,9800.0,46.4302,46.4457,46.4147,46.4302,9800.0
2012-02-15 10:50:00,59.9,59.94,59.87,59.87,9200.0,46.4302,46.4612,46.4069,46.4069,9200.0
2012-02-15 10:55:00,59.88,59.88,59.77,59.77,4100.0,46.4147,46.4147,46.3294,46.3294,4100.0
2012-02-15 11:00:00,59.75,59.78,59.75,59.78,6500.0,46.3139,46.3372,46.3139,46.3372,6500.0
2012-02-15 11:05:00,59.79,59.79,59.74,59.75,28000.0,46.3449,46.3449,46.3062,46.3139,28000.0
2012-02-15 11:10:00,59.75,59.76,59.71,59.72,14200.0,46.3139,46.3217,46.2829,46.2907,14200.0
2012-02-15 11:15:00,59.72,59.73,59.7,59.73,8900.0,46.2907,46.2984,46.2752,46.2984,8900.0
2012-02-15 11:20:00,59.73,59.75,59.61,59.63,15400.0,46.2984,46.3139,46.2054,46.2209,15400.0
2012-02-15 11:25:00,59.63,59.66,59.63,59.66,11900.0,46.2209,46.2442,46.2209,46.2442,11900.0
2012-02-15 11:30:00,59.66,59.68,59.65,59.65,11100.0,46.2442,46.2597,46.2364,46.2364,11100.0
2012-02-15 11:35:00,59.65,59.66,59.63,59.66,15700.0,46.2364,46.2442,46.2209,46.2442,15700.0
2012-02-15 11:40:00,59.66,59.71,59.64,59.69,10600.0,46.2442,46.2829,46.2287,46.2674,10600.0
2012-02-15 11:45:00,59.68,59.7,59.66,59.66,8800.0,46.2597,46.2752,46.2442,46.2442,8800.0
2012-02-15 11:50:00,59.66,59.68,59.61,59.63,11800.0,46.2442,46.2597,46.2054,46.2209,11800.0
2012-02-15 11:55:00,59.62,59.64,59.61,59.64,8900.0,46.2131,46.2287,46.2054,46.2287,8900.0
2012-02-15 12:00:00,59.63,59.69,59.63,59.66,29600.0,46.2209,46.2674,46.2209,46.2442,29600.0
2012-02-15 12:05:00,59.66,59.7,59.65,59.65,6100.0,46.2442,46.2752,46.2364,46.2364,6100.0
2012-02-15 12:10:00,59.66,59.66,59.65,59.65,8300.0,46.2442,46.2442,46.2364,46.2364,8300.0
2012-02-15 12:15:00,59.65,59.66,59.65,59.65,9100.0,46.2364,46.2442,46.2364,46.2364,9100.0
2012-02-15 12:20:00,59.65,59.66,59.65,59.66,11500.0,46.2364,46.2442,46.2364,46.2442,11500.0
2012-02-15 12:25:00,59.66,59.67,59.65,59.65,4500.0,46.2442,46.2519,46.2364,46.2364,4500.0
2012-02-15 12:30:00,59.66,59.66,59.6,59.62,20600.0,46.2442,46.2442,46.1976,46.2131,20600.0
2012-02-15 12:35:00,59.62,59.62,59.59,59.6,16700.0,46.2131,46.2131,46.1899,46.1976,16700.0
2012-02-15 12:40:00,59.59,59.62,59.59,59.59,17400.0,46.1899,46.2131,46.1899,46.1899,17400.0
2012-02-15 12:45:00,59.59,59.64,59.57,59.59,78600.0,46.1899,46.2287,46.1744,46.1899,78600.0
2012-02-15 12:50:00,59.59,59.64,59.55,59.6,20900.0,46.1899,46.2287,46.1589,46.1976,20900.0
2012-02-15 12:55:00,59.61,59.67,59.57,59.65,21600.0,46.2054,46.2519,46.1744,46.2364,21600.0
2012-02-15 13:00:00,59.61,59.63,59.57,59.62,18600.0,46.2054,46.2209,46.1744,46.2131,18600.0
2012-02-15 13:05:00,59.63,59.66,59.6,59.61,9700.0,46.2209,46.2442,46.1976,46.2054,9700.0
2012-02-15 13:10:00,59.61,59.64,59.6,59.62,10800.0,46.2054,46.2287,46.1976,46.2131,10800.0
2012-02-15 13:15:00,59.62,59.66,59.6,59.66,15300.0,46.2131,46.2442,46.1976,46.2442,15300.0
2012-02-15 13:20:00,59.67,59.67,59.63,59.66,10300.0,46.2519,46.2519,46.2209,46.2442,10300.0
2012-02-15 13:25:00,59.67,59.67,59.63,59.67,7600.0,46.2519,46.2519,46.2209,46.2519,7600.0
2012-02-15 13:30:00,59.65,59.67,59.62,59.64,10100.0,46.2364,46.2519,46.2131,46.2287,10100.0
2012-02-15 13:35:00,59.63,59.65,59.6,59.62,7800.0,46.2209,46.2364,46.1976,46.2131,7800.0
2012-02-15 13:40:00,59.62,59.62,59.58,59.62,14900.0,46.2131,46.2131,46.1821,46.2131,14900.0
2012-02-15 13:45:00,59.61,59.62,59.56,59.61,11700.0,46.2054,46.2131,46.1666,46.2054,11700.0
2012-02-15 13:50:00,59.62,59.64,59.6,59.64,8000.0,46.2131,46.2287,46.1976,46.2287,8000.0
2012-02-15 13:55:00,59.65,59.74,59.64,59.72,14300.0,46.2364,46.3062,46.2287,46.2907,14300.0
2012-02-15 14:00:00,59.72,59.74,59.6,59.6,21300.0,46.2907,46.3062,46.1976,46.1976,21300.0
2012-02-15 14:05:00,59.61,59.63,59.6,59.62,20100.0,46.2054,46.2209,46.1976,46.2131,20100.0
2012-02-15 14:10:00,59.62,59.64,59.57,59.58,13000.0,46.2131,46.2287,46.1744,46.1821,13000.0
2012-02-15 14:15:00,59.59,59.63,59.57,59.59,28500.0,46.1899,46.2209,46.1744,46.1899,28500.0
2012-02-15 14:20:00,59.6,59.65,59.59,59.64,13800.0,46.1976,46.2364,46.1899,46.2287,13800.0
2012-02-15 14:25:00,59.65,59.76,59.65,59.73,22700.0,46.2364,46.3217,46.2364,46.2984,22700.0
2012-02-15 14:30:00,59.73,59.73,59.68,59.72,12900.0,46.2984,46.2984,46.2597,46.2907,12900.0
2012-02-15 14:35:00,59.71,59.78,59.71,59.74,18500.0,46.2829,46.3372,46.2829,46.3062,18500.0
2012-02-15 14:40:00,59.73,59.78,59.72,59.75,9100.0,46.2984,46.3372,46.2907,46.3139,9100.0
2012-02-15 14:45:00,59.74,59.76,59.69,59.75,14800.0,46.3062,46.3217,46.2674,46.3139,14800.0
2012-02-15 14:50:00,59.76,59.82,59.75,59.76,17600.0,46.3217,46.3682,46.3139,46.3217,17600.0
2012-02-15 14:55:00,59.77,59.79,59.64,59.66,31100.0,46.3294,46.3449,46.2287,46.2442,31100.0
2012-02-15 15:00:00,59.67,59.71,59.61,59.61,28900.0,46.2519,46.2829,46.2054,46.2054,28900.0
2012-02-15 15:05:00,59.62,59.7,59.62,59.69,32900.0,46.2131,46.2752,46.2131,46.2674,32900.0
2012-02-15 15:10:00,59.69,59.71,59.66,59.69,39200.0,46.2674,46.2829,46.2442,46.2674,39200.0
2012-02-15 15:15:00,59.69,59.72,59.63,59.64,35100.0,46.2674,46.2907,46.2209,46.2287,35100.0
2012-02-15 15:20:00,59.65,59.71,59.63,59.66,15900.0,46.2364,46.2829,46.2209,46.2442,15900.0
2012-02-15 15:25:00,59.67,59.68,59.62,59.65,21600.0,46.2519,46.2597,46.2131,46.2364,21600.0
2012-02-15 15:30:00,59.63,59.69,59.63,59.63,13300.0,46.2209,46.2674,46.2209,46.2209,13300.0
2012-02-15 15:35:00,59.62,59.67,59.61,59.63,20300.0,46.2131,46.2519,46.2054,46.2209,20300.0
2012-02-15 15:40:00,59.62,59.68,59.61,59.68,19900.0,46.2131,46.2597,46.2054,46.2597,19900.0
2012-02-15 15:45:00,59.68,59.72,59.61,59.63,26600.0,46.2597,46.2907,46.2054,46.2209,26600.0
2012-02-15 15:50:00,59.62,59.67,59.6,59.65,34600.0,46.2131,46.2519,46.1976,46.2364,34600.0
2012-02-15 15:55:00,59.65,59.67,59.58,59.67,61700.0,46.2364,46.2519,46.1821,46.2519,61700.0
2012-02-16 09:30:00,59.83,59.85,59.58,59.66,29300.0,46.3759,46.3914,46.1821,46.2442,29300.0
2012-02-16 09:35:00,59.65,59.69,59.55,59.56,44500.0,46.2364,46.2674,46.1589,46.1666,44500.0
2012-02-16 09:40:00,59.59,59.65,59.56,59.57,14400.0,46.1899,46.2364,46.1666,46.1744,14400.0
2012-02-16 09:45:00,59.59,59.63,59.5,59.5,9200.0,46.1899,46.2209,46.1201,46.1201,9200.0
2012-02-16 09:50:00,59.51,59.51,59.37,59.4,21700.0,46.1279,46.1279,46.0194,46.0426,21700.0
2012-02-16 09:55:00,59.4,59.55,59.35,59.48,23300.0,46.0426,46.1589,46.0039,46.1046,23300.0
2012-02-16 10:00:00,59.5,59.6,59.48,59.52,27400.0,46.1201,46.1976,46.1046,46.1356,27400.0
2012-02-16 10:05:00,59.51,59.55,59.5,59.5,7700.0,46.1279,46.1589,46.1201,46.1201,7700.0
2012-02-16 10:10:00,59.5,59.51,59.45,59.51,21800.0,46.1201,46.1279,46.0814,46.1279,21800.0
2012-02-16 10:15:00,59.5,59.51,59.36,59.41,28100.0,46.1201,46.1279,46.0116,46.0504,28100.0
2012-02-16 10:20:00,59.42,59.46,59.41,59.41,6500.0,46.0581,46.0891,46.0504,46.0504,6500.0
2012-02-16 10:25:00,59.4,59.5,59.4,59.43,7400.0,46.0426,46.1201,46.0426,46.0659,7400.0
2012-02-16 10:30:00,59.43,59.45,59.37,59.37,14300.0,46.0659,46.0814,46.0194,46.0194,14300.0
2012-02-16 10:35:00,59.37,59.42,59.36,59.36,9300.0,46.0194,46.0581,46.0116,46.0116,9300.0
2012-02-16 10:40:00,59.35,59.35,59.26,59.26,26300.0,46.0039,46.0039,45.9341,45.9341,26300.0
2012-02-16 10:45:00,59.27,59.27,59.17,59.22,16400.0,45.9419,45.9419,45.8643,45.9031,16400.0
2012-02-16 10:50:00,59.22,59.22,59.2,59.22,12500.0,45.9031,45.9031,45.8876,45.9031,12500.0
2012-02-16 10:55:00,59.22,59.25,59.19,59.21,26400.0,45.9031,45.9264,45.8798,45.8953,26400.0
2012-02-16 11:00:00,59.21,59.22,59.14,59.2,17800.0,45.8953,45.9031,45.8411,45.8876,17800.0
2012-02-16 11:05:00,59.19,59.21,59.12,59.19,23500.0,45.8798,45.8953,45.8256,45.8798,23500.0
2012-02-16 11:10:00,59.19,59.25,59.13,59.15,38400.0,45.8798,45.9264,45.8333,45.8488,38400.0
2012-02-16 11:15:00,59.15,59.19,59.12,59.12,32300.0,45.8488,45.8798,45.8256,45.8256,32300.0
2012-02-16 11:20:00,59.12,59.13,59.08,59.08,16700.0,45.8256,45.8333,45.7946,45.7946,16700.0
2012-02-16 11:25:00,59.08,59.12,59.03,59.1,29200.0,45.7946,45.8256,45.7558,45.8101,29200.0
2012-02-16 11:30:00,59.11,59.14,59.08,59.14,30300.0,45.8178,45.8411,45.7946,45.8411,30300.0
2012-02-16 11:35:00,59.14,59.2,59.13,59.16,42100.0,45.8411,45.8876,45.8333,45.8566,42100.0
2012-02-16 11:40:00,59.17,59.29,59.16,59.25,102900.0,45.8643,45.9574,45.8566,45.9264,102900.0
2012-02-16 11:45:00,59.25,59.32,59.17,59.3,51500.0,45.9264,45.9806,45.8643,45.9651,51500.0
2012-02-16 11:50:00,59.29,59.34,59.26,59.32,11700.0,45.9574,45.9961,45.9341,45.9806,11700.0
2012-02-16 11:55:00,59.32,59.35,59.3,59.31,9400.0,45.9806,46.0039,45.9651,45.9729,9400.0
2012-02-16 12:00:00,59.3,59.33,59.28,59.32,25400.0,45.9651,45.9884,45.9496,45.9806,25400.0
2012-02-16 12:05:00,59.32,59.34,59.29,59.32,5400.0,45.9806,45.9961,45.9574,45.9806,5400.0
2012-02-16 12:10:00,59.31,59.35,59.29,59.35,10200.0,45.9729,46.0039,45.9574,46.0039,10200.0
2012-02-16 12:15:00,59.35,59.36,59.34,59.36,9300.0,46.0039,46.0116,45.9961,46.0116,9300.0
2012-02-16 12:20:00,59.35,59.42,59.35,59.42,19100.0,46.0039,46.0581,46.0039,46.0581,19100.0
2012-02-16 12:25:00,59.42,59.45,59.39,59.45,21800.0,46.0581,46.0814,46.0349,46.0814,21800.0
2012-02-16 12:30:00,59.45,59.46,59.43,59.44,5800.0,46.0814,46.0891,46.0659,46.0736,5800.0
2012-02-16 12:35:00,59.44,59.5,59.43,59.49,23700.0,46.0736,46.1201,46.0659,46.1124,23700.0
2012-02-16 12:40:00,59.48,59.49,59.43,59.48,15000.0,46.1046,46.1124,46.0659,46.1046,15000.0
2012-02-16 12:45:00,59.48,59.48,59.45,59.48,10000.0,46.1046,46.1046,46.0814,46.1046,10000.0
2012-02-16 12:50:00,59.48,59.51,59.48,59.5,34300.0,46.1046,46.1279,46.1046,46.1201,34300.0
2012-02-16 12:55:00,59.51,59.52,59.49,59.52,13800.0,46.1279,46.1356,46.1124,46.1356,13800.0
2012-02-16 13:00:00,59.53,59.55,59.51,59.55,8000.0,46.1434,46.1589,46.1279,46.1589,8000.0
2012-02-16 13:05:00,59.55,59.6,59.53,59.59,34100.0,46.1589,46.1976,46.1434,46.1899,34100.0
2012-02-16 13:10:00,59.59,59.61,59.58,59.58,26200.0,46.1899,46.2054,46.1821,46.1821,26200.0
2012-02-16 13:15:00,59.6,59.62,59.55,59.57,10500.0,46.1976,46.2131,46.1589,46.1744,10500.0
2012-02-16 13:20:00,59.57,59.57,59.51,59.51,3700.0,46.1744,46.1744,46.1279,46.1279,3700.0
2012-02-16 13:25:00,59.51,59.52,59.48,59.5,11700.0,46.1279,46.1356,46.1046,46.1201,11700.0
2012-02-16 13:30:00,59.5,59.53,59.49,59.53,5200.0,46.1201,46.1434,46.1124,46.1434,5200.0
2012-02-16 13:35:00,59.53,59.58,59.53,59.55,13100.0,46.1434,46.1821,46.1434,46.1589,13100.0
2012-02-16 13:40:00,59.55,59.55,59.5,59.51,8000.0,46.1589,46.1589,46.1201,46.1279,8000.0
2012-02-16 13:45:00,59.5,59.55,59.5,59.54,9000.0,46.1201,46.1589,46.1201,46.1511,9000.0
2012-02-16 13:50:00,59.55,59.55,59.52,59.54,8300.0,46.1589,46.1589,46.1356,46.1511,8300.0
2012-02-16 13:55:00,59.54,59.57,59.53,59.57,5300.0,46.1511,46.1744,46.1434,46.1744,5300.0
2012-02-16 14:00:00,59.57,59.6,59.57,59.59,22000.0,46.1744,46.1976,46.1744,46.1899,22000.0
2012-02-16 14:05:00,59.6,59.63,59.59,59.63,9700.0,46.1976,46.2209,46.1899,46.2209,9700.0
2012-02-16 14:10:00,59.63,59.64,59.6,59.6,9400.0,46.2209,46.2287,46.1976,46.1976,9400.0
2012-02-16 14:15:00,59.6,59.6,59.57,59.57,11200.0,46.1976,46.1976,46.1744,46.1744,11200.0
2012-02-16 14:20:00,59.57,59.61,59.55,59.6,18200.0,46.1744,46.2054,46.1589,46.1976,18200.0
2012-02-16 14:25:00,59.6,59.64,59.6,59.63,7300.0,46.1976,46.2287,46.1976,46.2209,7300.0
2012-02-16 14:30:00,59.64,59.69,59.63,59.69,8700.0,46.2287,46.2674,46.2209,46.2674,8700.0
2012-02-16 14:35:00,59.68,59.69,59.63,59.64,6000.0,46.2597,46.2674,46.2209,46.2287,6000.0
2012-02-16 14:40:00,59.64,59.64,59.61,59.62,5000.0,46.2287,46.2287,46.2054,46.2131,5000.0
2012-02-16 14:45:00,59.62,59.63,59.6,59.6,6900.0,46.2131,46.2209,46.1976,46.1976,6900.0
2012-02-16 14:50:00,59.61,59.67,59.61,59.64,26100.0,46.2054,46.2519,46.2054,46.2287,26100.0
2012-02-16 14:55:00,59.63,59.65,59.62,59.63,10600.0,46.2209,46.2364,46.2131,46.2209,10600.0
2012-02-16 15:00:00,59.63,59.67,59.63,59.65,11700.0,46.2209,46.2519,46.2209,46.2364,11700.0
2012-02-16 15:05:00,59.64,59.67,59.62,59.62,9900.0,46.2287,46.2519,46.2131,46.2131,9900.0
2012-02-16 15:10:00,59.63,59.63,59.58,59.63,17000.0,46.2209,46.2209,46.1821,46.2209,17000.0
2012-02-16 15:15:00,59.63,59.64,59.6,59.61,22100.0,46.2209,46.2287,46.1976,46.2054,22100.0
2012-02-16 15:20:00,59.6,59.65,59.6,59.62,19100.0,46.1976,46.2364,46.1976,46.2131,19100.0
2012-02-16 15:25:00,59.62,59.64,59.6,59.61,21600.0,46.2131,46.2287,46.1976,46.2054,21600.0
2012-02-16 15:30:00,59.61,59.64,59.6,59.63,13100.0,46.2054,46.2287,46.1976,46.2209,13100.0
2012-02-16 15:35:00,59.63,59.64,59.6,59.62,27200.0,46.2209,46.2287,46.1976,46.2131,27200.0
2012-02-16 15:40:00,59.61,59.63,59.6,59.61,18800.0,46.2054,46.2209,46.1976,46.2054,18800.0
2012-02-16 15:45:00,59.61,59.67,59.6,59.63,53200.0,46.2054,46.2519,46.1976,46.2209,53200.0
2012-02-16 15:50:00,59.62,59.67,59.6,59.66,83000.0,46.2131,46.2519,46.1976,46.2442,83000.0
2012-02-16 15:55:00,59.67,59.69,59.65,59.66,49500.0,46.2519,46.2674,46.2364,46.2442,49500.0
2012-02-17 09:30:00,60.05,60.07,59.5,59.52,238700.0,46.5465,46.562,46.1201,46.1356,238700.0
2012-02-17 09:35:00,59.5,59.86,59.48,59.83,43800.0,46.1201,46.3992,46.1046,46.3759,43800.0
2012-02-17 09:40:00,59.83,59.99,59.81,59.84,25700.0,46.3759,46.4999,46.3604,46.3837,25700.0
2012-02-17 09:45:00,59.84,59.89,59.68,59.86,28500.0,46.3837,46.4224,46.2597,46.3992,28500.0
2012-02-17 09:50:00,59.87,59.87,59.75,59.79,10200.0,46.4069,46.4069,46.3139,46.3449,10200.0
2012-02-17 09:55:00,59.78,59.86,59.76,59.78,11000.0,46.3372,46.3992,46.3217,46.3372,11000.0
2012-02-17 10:00:00,59.8,59.81,59.73,59.79,8700.0,46.3527,46.3604,46.2984,46.3449,8700.0
2012-02-17 10:05:00,59.78,59.79,59.74,59.74,7800.0,46.3372,46.3449,46.3062,46.3062,7800.0
2012-02-17 10:10:00,59.74,59.81,59.73,59.8,10200.0,46.3062,46.3604,46.2984,46.3527,10200.0
2012-02-17 10:15:00,59.8,59.92,59.8,59.9,8100.0,46.3527,46.4457,46.3527,46.4302,8100.0
2012-02-17 10:20:00,59.91,59.97,59.91,59.92,12300.0,46.4379,46.4844,46.4379,46.4457,12300.0
2012-02-17 10:25:00,59.93,59.99,59.9,59.98,4900.0,46.4534,46.4999,46.4302,46.4922,4900.0
2012-02-17 10:30:00,59.98,59.99,59.96,59.98,10700.0,46.4922,46.4999,46.4767,46.4922,10700.0
2012-02-17 10:35:00,59.98,59.99,59.96,59.99,5400.0,46.4922,46.4999,46.4767,46.4999,5400.0
2012-02-17 10:40:00,59.99,60.03,59.95,59.97,15400.0,46.4999,46.531,46.4689,46.4844,15400.0
2012-02-17 10:45:00,59.98,60.0,59.96,59.99,6700.0,46.4922,46.5077,46.4767,46.4999,6700.0
2012-02-17 10:50:00,59.99,60.04,59.99,60.03,6400.0,46.4999,46.5387,46.4999,46.531,6400.0
2012-02-17 10:55:00,60.03,60.08,60.02,60.02,17000.0,46.531,46.5697,46.5232,46.5232,17000.0
2012-02-17 11:00:00,60.03,60.03,59.95,60.01,14200.0,46.531,46.531,46.4689,46.5154,14200.0
2012-02-17 11:05:00,60.0,60.04,60.0,60.03,7300.0,46.5077,46.5387,46.5077,46.531,7300.0
2012-02-17 11:10:00,60.03,60.11,60.03,60.1,28500.0,46.531,46.593,46.531,46.5852,28500.0
2012-02-17 11:15:00,60.1,60.14,60.09,60.13,11000.0,46.5852,46.6162,46.5775,46.6085,11000.0
2012-02-17 11:20:00,60.12,60.19,60.11,60.18,11800.0,46.6007,46.655,46.593,46.6472,11800.0
2012-02-17 11:25:00,60.18,60.2,60.15,60.2,8900.0,46.6472,46.6627,46.624,46.6627,8900.0
2012-02-17 11:30:00,60.19,60.2,60.18,60.18,7100.0,46.655,46.6627,46.6472,46.6472,7100.0
2012-02-17 11:35:00,60.18,60.19,60.15,60.16,7400.0,46.6472,46.655,46.624,46.6317,7400.0
2012-02-17 11:40:00,60.16,60.2,60.16,60.18,7500.0,46.6317,46.6627,46.6317,46.6472,7500.0
2012-02-17 11:45:00,60.18,60.2,60.17,60.19,5100.0,46.6472,46.6627,46.6395,46.655,5100.0
2012-02-17 11:50:00,60.19,60.19,60.18,60.19,3700.0,46.655,46.655,46.6472,46.655,3700.0
2012-02-17 11:55:00,60.19,60.19,60.16,60.18,5200.0,46.655,46.655,46.6317,46.6472,5200.0
2012-02-17 12:00:00,60.18,60.18,60.13,60.14,3300.0,46.6472,46.6472,46.6085,46.6162,3300.0
2012-02-17 12:05:00,60.13,60.14,60.11,60.12,4000.0,46.6085,46.6162,46.593,46.6007,4000.0
2012-02-17 12:10:00,60.11,60.11,60.08,60.09,2800.0,46.593,46.593,46.5697,46.5775,2800.0
2012-02-17 12:15:00,60.09,60.09,60.07,60.08,5400.0,46.5775,46.5775,46.562,46.5697,5400.0
2012-02-17 12:20:00,60.08,60.08,60.03,60.03,2200.0,46.5697,46.5697,46.531,46.531,2200.0
2012-02-17 12:25:00,60.02,60.03,60.0,60.01,2800.0,46.5232,46.531,46.5077,46.5154,2800.0
2012-02-17 12:30:00,60.01,60.03,60.01,60.02,3800.0,46.5154,46.531,46.5154,46.5232,3800.0
2012-02-17 12:35:00,60.03,60.03,60.0,60.02,4100.0,46.531,46.531,46.5077,46.5232,4100.0
2012-02-17 12:40:00,60.02,60.04,60.02,60.03,3100.0,46.5232,46.5387,46.5232,46.531,3100.0
2012-02-17 12:45:00,60.02,60.03,60.01,60.02,3200.0,46.5232,46.531,46.5154,46.5232,3200.0
2012-02-17 12:50:00,60.02,60.03,60.01,60.03,1800.0,46.5232,46.531,46.5154,46.531,1800.0
2012-02-17 12:55:00,60.03,60.03,60.01,60.02,2100.0,46.531,46.531,46.5154,46.5232,2100.0
2012-02-17 13:00:00,60.0,60.0,59.97,59.97,2900.0,46.5077,46.5077,46.4844,46.4844,2900.0
2012-02-17 13:05:00,59.96,59.98,59.95,59.96,6000.0,46.4767,46.4922,46.4689,46.4767,6000.0
2012-02-17 13:10:00,59.97,59.97,59.95,59.97,2200.0,46.4844,46.4844,46.4689,46.4844,2200.0
2012-02-17 13:15:00,59.96,59.99,59.92,59.92,5600.0,46.4767,46.4999,46.4457,46.4457,5600.0
2012-02-17 13:20:00,59.93,59.97,59.93,59.95,3700.0,46.4534,46.4844,46.4534,46.4689,3700.0
2012-02-17 13:25:00,59.96,59.96,59.93,59.94,1800.0,46.4767,46.4767,46.4534,46.4612,1800.0
2012-02-17 13:30:00,59.93,59.97,59.91,59.96,15000.0,46.4534,46.4844,46.4379,46.4767,15000.0
2012-02-17 13:35:00,59.97,59.97,59.95,59.97,5100.0,46.4844,46.4844,46.4689,46.4844,5100.0
2012-02-17 13:40:00,59.97,59.98,59.96,59.98,10000.0,46.4844,46.4922,46.4767,46.4922,10000.0
2012-02-17 13:45:00,59.98,60.0,59.98,60.0,8900.0,46.4922,46.5077,46.4922,46.5077,8900.0
2012-02-17 13:50:00,59.99,60.0,59.99,59.99,2100.0,46.4999,46.5077,46.4999,46.4999,2100.0
2012-02-17 13:55:00,59.99,60.02,59.99,60.0,15300.0,46.4999,46.5232,46.4999,46.5077,15300.0
2012-02-17 14:00:00,60.0,60.0,59.99,59.99,7500.0,46.5077,46.5077,46.4999,46.4999,7500.0
2012-02-17 14:05:00,60.0,60.0,59.98,59.99,8000.0,46.5077,46.5077,46.4922,46.4999,8000.0
2012-02-17 14:10:00,60.0,60.0,59.99,60.0,1800.0,46.5077,46.5077,46.4999,46.5077,1800.0
2012-02-17 14:15:00,59.99,60.0,59.96,59.99,6100.0,46.4999,46.5077,46.4767,46.4999,6100.0
2012-02-17 14:20:00,59.98,60.0,59.98,60.0,4400.0,46.4922,46.5077,46.4922,46.5077,4400.0
2012-02-17 14:25:00,59.99,60.0,59.98,59.98,2500.0,46.4999,46.5077,46.4922,46.4922,2500.0
2012-02-17 14:30:00,59.98,60.01,59.98,60.01,7000.0,46.4922,46.5154,46.4922,46.5154,7000.0
2012-02-17 14:35:00,60.02,60.04,60.02,60.03,4400.0,46.5232,46.5387,46.5232,46.531,4400.0
2012-02-17 14:40:00,60.04,60.04,60.0,60.0,6000.0,46.5387,46.5387,46.5077,46.5077,6000.0
2012-02-17 14:45:00,60.0,60.05,59.99,60.04,18500.0,46.5077,46.5465,46.4999,46.5387,18500.0
2012-02-17 14:50:00,60.03,60.08,60.03,60.08,5200.0,46.531,46.5697,46.531,46.5697,5200.0
2012-02-17 14:55:00,60.08,60.09,60.06,60.08,7800.0,46.5697,46.5775,46.5542,46.5697,7800.0
2012-02-17 15:00:00,60.08,60.09,60.05,60.05,8000.0,46.5697,46.5775,46.5465,46.5465,8000.0
2012-02-17 15:05:00,60.05,60.08,60.05,60.08,7700.0,46.5465,46.5697,46.5465,46.5697,7700.0
2012-02-17 15:10:00,60.07,60.1,60.07,60.09,9700.0,46.562,46.5852,46.562,46.5775,9700.0
2012-02-17 15:15:00,60.08,60.13,60.08,60.13,7100.0,46.5697,46.6085,46.5697,46.6085,7100.0
2012-02-17 15:20:00,60.12,60.15,60.11,60.14,11700.0,46.6007,46.624,46.593,46.6162,11700.0
2012-02-17 15:25:00,60.15,60.17,60.11,60.13,18100.0,46.624,46.6395,46.593,46.6085,18100.0
2012-02-17 15:30:00,60.13,60.14,60.11,60.11,27800.0,46.6085,46.6162,46.593,46.593,27800.0
2012-02-17 15:35:00,60.1,60.1,60.02,60.09,14000.0,46.5852,46.5852,46.5232,46.5775,14000.0
2012-02-17 15:40:00,60.07,60.09,60.01,60.03,17500.0,46.562,46.5775,46.5154,46.531,17500.0
2012-02-17 15:45:00,60.04,60.13,60.04,60.1,23800.0,46.5387,46.6085,46.5387,46.5852,23800.0
2012-02-17 15:50:00,60.11,60.12,60.04,60.07,37200.0,46.593,46.6007,46.5387,46.562,37200.0
2012-02-17 15:55:00,60.08,60.11,60.03,60.07,53600.0,46.5697,46.593,46.531,46.562,53600.0
2012-02-21 09:30:00,60.11,60.15,59.97,60.06,46500.0,46.593,46.624,46.4844,46.5542,46500.0
2012-02-21 09:35:00,60.03,60.2,60.01,60.12,10500.0,46.531,46.6627,46.5154,46.6007,10500.0
2012-02-21 09:40:00,60.13,60.26,60.13,60.21,8100.0,46.6085,46.7092,46.6085,46.6705,8100.0
2012-02-21 09:45:00,60.16,60.16,59.95,60.02,56800.0,46.6317,46.6317,46.4689,46.5232,56800.0
2012-02-21 09:50:00,60.02,60.12,60.02,60.11,46800.0,46.5232,46.6007,46.5232,46.593,46800.0
2012-02-21 09:55:00,60.1,60.14,60.07,60.14,12000.0,46.5852,46.6162,46.562,46.6162,12000.0
2012-02-21 10:00:00,60.15,60.15,59.99,60.03,56000.0,46.624,46.624,46.4999,46.531,56000.0
2012-02-21 10:05:00,60.04,60.1,59.96,59.96,54000.0,46.5387,46.5852,46.4767,46.4767,54000.0
2012-02-21 10:10:00,59.96,59.96,59.87,59.95,21300.0,46.4767,46.4767,46.4069,46.4689,21300.0
2012-02-21 10:15:00,59.95,60.01,59.95,60.0,12800.0,46.4689,46.5154,46.4689,46.5077,12800.0
2012-02-21 10:20:00,60.0,60.06,60.0,60.0,15400.0,46.5077,46.5542,46.5077,46.5077,15400.0
2012-02-21 10:25:00,60.0,60.03,59.9,59.96,15700.0,46.5077,46.531,46.4302,46.4767,15700.0
2012-02-21 10:30:00,59.97,60.0,59.93,59.93,24600.0,46.4844,46.5077,46.4534,46.4534,24600.0
2012-02-21 10:35:00,59.94,60.0,59.94,59.98,18900.0,46.4612,46.5077,46.4612,46.4922,18900.0
2012-02-21 10:40:00,59.97,60.0,59.97,59.97,8100.0,46.4844,46.5077,46.4844,46.4844,8100.0
2012-02-21 10:45:00,59.98,59.99,59.95,59.96,10000.0,46.4922,46.4999,46.4689,46.4767,10000.0
2012-02-21 10:50:00,59.95,59.99,59.94,59.96,7500.0,46.4689,46.4999,46.4612,46.4767,7500.0
2012-02-21 10:55:00,59.97,59.99,59.96,59.98,8300.0,46.4844,46.4999,46.4767,46.4922,8300.0
2012-02-21 11:00:00,59.99,60.0,59.95,59.98,20500.0,46.4999,46.5077,46.4689,46.4922,20500.0
2012-02-21 11:05:00,59.98,60.0,59.97,60.0,4300.0,46.4922,46.5077,46.4844,46.5077,4300.0
2012-02-21 11:10:00,60.0,60.0,59.98,59.98,10800.0,46.5077,46.5077,46.4922,46.4922,10800.0
2012-02-21 11:15:00,59.98,60.0,59.97,60.0,16300.0,46.4922,46.5077,46.4844,46.5077,16300.0
2012-02-21 11:20:00,60.0,60.08,60.0,60.06,8900.0,46.5077,46.5697,46.5077,46.5542,8900.0
2012-02-21 11:25:00,60.05,60.09,60.04,60.09,4300.0,46.5465,46.5775,46.5387,46.5775,4300.0
2012-02-21 11:30:00,60.08,60.09,60.07,60.09,4900.0,46.5697,46.5775,46.562,46.5775,4900.0
2012-02-21 11:35:00,60.08,60.09,60.04,60.09,8600.0,46.5697,46.5775,46.5387,46.5775,8600.0
2012-02-21 11:40:00,60.09,60.13,60.09,60.13,7300.0,46.5775,46.6085,46.5775,46.6085,7300.0
2012-02-21 11:45:00,60.13,60.18,60.13,60.18,6100.0,46.6085,46.6472,46.6085,46.6472,6100.0
2012-02-21 11:50:00,60.18,60.18,60.15,60.18,7100.0,46.6472,46.6472,46.624,46.6472,7100.0
2012-02-21 11:55:00,60.17,60.19,60.17,60.19,2300.0,46.6395,46.655,46.6395,46.655,2300.0
2012-02-21 12:00:00,60.19,60.37,60.19,60.35,24400.0,46.655,46.7945,46.655,46.779,24400.0
2012-02-21 12:05:00,60.35,60.38,60.33,60.33,12200.0,46.779,46.8022,46.7635,46.7635,12200.0
2012-02-21 12:10:00,60.34,60.34,60.29,60.3,4100.0,46.7712,46.7712,46.7325,46.7402,4100.0
2012-02-21 12:15:00,60.3,60.31,60.22,60.23,12900.0,46.7402,46.748,46.6782,46.686,12900.0
2012-02-21 12:20:00,60.23,60.23,60.16,60.17,25600.0,46.686,46.686,46.6317,46.6395,25600.0
2012-02-21 12:25:00,60.17,60.18,60.11,60.11,29900.0,46.6395,46.6472,46.593,46.593,29900.0
2012-02-21 12:30:00,60.1,60.1,60.01,60.05,18300.0,46.5852,46.5852,46.5154,46.5465,18300.0
2012-02-21 12:35:00,60.05,60.06,60.01,60.01,13900.0,46.5465,46.5542,46.5154,46.5154,13900.0
2012-02-21 12:40:00,60.02,60.02,59.95,59.95,10800.0,46.5232,46.5232,46.4689,46.4689,10800.0
2012-02-21 12:45:00,59.95,60.0,59.95,60.0,13500.0,46.4689,46.5077,46.4689,46.5077,13500.0
2012-02-21 12:50:00,60.01,60.07,60.0,60.07,8400.0,46.5154,46.562,46.5077,46.562,8400.0
2012-02-21 12:55:00,60.08,60.1,60.06,60.06,10000.0,46.5697,46.5852,46.5542,46.5542,10000.0
2012-02-21 13:00:00,60.06,60.08,60.05,60.08,6400.0,46.5542,46.5697,46.5465,46.5697,6400.0
2012-02-21 13:05:00,60.09,60.14,60.09,60.14,3900.0,46.5775,46.6162,46.5775,46.6162,3900.0
2012-02-21 13:10:00,60.15,60.18,60.15,60.17,3500.0,46.624,46.6472,46.624,46.6395,3500.0
2012-02-21 13:15:00,60.18,60.2,60.17,60.2,4100.0,46.6472,46.6627,46.6395,46.6627,4100.0
2012-02-21 13:20:00,60.21,60.22,60.2,60.22,5900.0,46.6705,46.6782,46.6627,46.6782,5900.0
2012-02-21 13:25:00,60.22,60.22,60.21,60.22,1700.0,46.6782,46.6782,46.6705,46.6782,1700.0
2012-02-21 13:30:00,60.21,60.22,60.21,60.22,3100.0,46.6705,46.6782,46.6705,46.6782,3100.0
2012-02-21 13:35:00,60.22,60.22,60.21,60.21,3500.0,46.6782,46.6782,46.6705,46.6705,3500.0
2012-02-21 13:40:00,60.21,60.21,60.1,60.11,10500.0,46.6705,46.6705,46.5852,46.593,10500.0
2012-02-21 13:45:00,60.1,60.15,60.1,60.11,9700.0,46.5852,46.624,46.5852,46.593,9700.0
2012-02-21 13:50:00,60.12,60.16,60.11,60.13,7700.0,46.6007,46.6317,46.593,46.6085,7700.0
2012-02-21 13:55:00,60.13,60.13,60.08,60.08,12100.0,46.6085,46.6085,46.5697,46.5697,12100.0
2012-02-21 14:00:00,60.08,60.09,60.02,60.02,56100.0,46.5697,46.5775,46.5232,46.5232,56100.0
2012-02-21 14:05:00,60.03,60.05,59.98,59.98,18800.0,46.531,46.5465,46.4922,46.4922,18800.0
2012-02-21 14:10:00,59.99,59.99,59.91,59.94,11500.0,46.4999,46.4999,46.4379,46.4612,11500.0
2012-02-21 14:15:00,59.94,59.98,59.94,59.98,5500.0,46.4612,46.4922,46.4612,46.4922,5500.0
2012-02-21 14:20:00,59.98,59.98,59.91,59.91,23300.0,46.4922,46.4922,46.4379,46.4379,23300.0
2012-02-21 14:25:00,59.91,59.93,59.84,59.84,30500.0,46.4379,46.4534,46.3837,46.3837,30500.0
2012-02-21 14:30:00,59.85,59.85,59.77,59.77,19900.0,46.3914,46.3914,46.3294,46.3294,19900.0
2012-02-21 14:35:00,59.77,59.8,59.72,59.72,14600.0,46.3294,46.3527,46.2907,46.2907,14600.0
2012-02-21 14:40:00,59.72,59.76,59.71,59.73,9400.0,46.2907,46.3217,46.2829,46.2984,9400.0
2012-02-21 14:45:00,59.74,59.78,59.73,59.77,5100.0,46.3062,46.3372,46.2984,46.3294,5100.0
2012-02-21 14:50:00,59.76,59.76,59.68,59.68,23300.0,46.3217,46.3217,46.2597,46.2597,23300.0
2012-02-21 14:55:00,59.68,59.71,59.64,59.69,17000.0,46.2597,46.2829,46.2287,46.2674,17000.0
2012-02-21 15:00:00,59.7,59.72,59.67,59.72,10700.0,46.2752,46.2907,46.2519,46.2907,10700.0
2012-02-21 15:05:00,59.72,59.74,59.7,59.73,11900.0,46.2907,46.3062,46.2752,46.2984,11900.0
2012-02-21 15:10:00,59.73,59.79,59.73,59.78,13700.0,46.2984,46.3449,46.2984,46.3372,13700.0
2012-02-21 15:15:00,59.78,59.79,59.76,59.78,8500.0,46.3372,46.3449,46.3217,46.3372,8500.0
2012-02-21 15:20:00,59.78,59.84,59.77,59.81,15000.0,46.3372,46.3837,46.3294,46.3604,15000.0
2012-02-21 15:25:00,59.82,59.82,59.76,59.81,27800.0,46.3682,46.3682,46.3217,46.3604,27800.0
2012-02-21 15:30:00,59.82,59.82,59.75,59.75,22500.0,46.3682,46.3682,46.3139,46.3139,22500.0
2012-02-21 15:35:00,59.75,59.82,59.74,59.82,22500.0,46.3139,46.3682,46.3062,46.3682,22500.0
2012-02-21 15:40:00,59.82,59.86,59.79,59.84,31600.0,46.3682,46.3992,46.3449,46.3837,31600.0
2012-02-21 15:45:00,59.84,59.9,59.83,59.85,32500.0,46.3837,46.4302,46.3759,46.3914,32500.0
2012-02-21 15:50:00,59.86,59.88,59.83,59.87,28500.0,46.3992,46.4147,46.3759,46.4069,28500.0
2012-02-21 15:55:00,59.86,59.9,59.84,59.89,24800.0,46.3992,46.4302,46.3837,46.4224,24800.0
2012-02-22 09:30:00,59.72,59.84,59.57,59.68,35400.0,46.2907,46.3837,46.1744,46.2597,35400.0
2012-02-22 09:35:00,59.67,59.8,59.65,59.77,6700.0,46.2519,46.3527,46.2364,46.3294,6700.0
2012-02-22 09:40:00,59.77,59.89,59.71,59.89,9000.0,46.3294,46.4224,46.2829,46.4224,9000.0
2012-02-22 09:45:00,59.89,59.9,59.6,59.63,28400.0,46.4224,46.4302,46.1976,46.2209,28400.0
2012-02-22 09:50:00,59.63,59.74,59.62,59.69,11100.0,46.2209,46.3062,46.2131,46.2674,11100.0
2012-02-22 09:55:00,59.7,59.84,59.7,59.84,8300.0,46.2752,46.3837,46.2752,46.3837,8300.0
2012-02-22 10:00:00,59.82,59.82,59.68,59.77,13400.0,46.3682,46.3682,46.2597,46.3294,13400.0
2012-02-22 10:05:00,59.77,59.77,59.68,59.68,9400.0,46.3294,46.3294,46.2597,46.2597,9400.0
2012-02-22 10:10:00,59.68,59.8,59.68,59.78,14000.0,46.2597,46.3527,46.2597,46.3372,14000.0
2012-02-22 10:15:00,59.78,59.93,59.77,59.86,13100.0,46.3372,46.4534,46.3294,46.3992,13100.0
2012-02-22 10:20:00,59.85,59.97,59.83,59.97,43400.0,46.3914,46.4844,46.3759,46.4844,43400.0
2012-02-22 10:25:00,59.97,60.02,59.96,60.0,43300.0,46.4844,46.5232,46.4767,46.5077,43300.0
2012-02-22 10:30:00,60.0,60.02,59.93,59.94,19900.0,46.5077,46.5232,46.4534,46.4612,19900.0
2012-02-22 10:35:00,59.94,59.99,59.9,59.91,14600.0,46.4612,46.4999,46.4302,46.4379,14600.0
2012-02-22 10:40:00,59.91,60.01,59.91,60.01,23900.0,46.4379,46.5154,46.4379,46.5154,23900.0
2012-02-22 10:45:00,60.01,60.06,60.0,60.05,15400.0,46.5154,46.5542,46.5077,46.5465,15400.0
2012-02-22 10:50:00,60.04,60.09,60.04,60.07,20100.0,46.5387,46.5775,46.5387,46.562,20100.0
2012-02-22 10:55:00,60.08,60.08,59.98,60.02,18600.0,46.5697,46.5697,46.4922,46.5232,18600.0
2012-02-22 11:00:00,60.01,60.02,59.97,60.01,20900.0,46.5154,46.5232,46.4844,46.5154,20900.0
2012-02-22 11:05:00,60.0,60.03,59.99,60.02,27000.0,46.5077,46.531,46.4999,46.5232,27000.0
2012-02-22 11:10:00,60.02,60.03,59.98,59.98,11100.0,46.5232,46.531,46.4922,46.4922,11100.0
2012-02-22 11:15:00,59.99,60.03,59.98,60.01,12400.0,46.4999,46.531,46.4922,46.5154,12400.0
2012-02-22 11:20:00,60.01,60.04,59.98,60.04,10100.0,46.5154,46.5387,46.4922,46.5387,10100.0
2012-02-22 11:25:00,60.03,60.08,60.03,60.03,12200.0,46.531,46.5697,46.531,46.531,12200.0
2012-02-22 11:30:00,60.03,60.05,59.98,60.02,20000.0,46.531,46.5465,46.4922,46.5232,20000.0
2012-02-22 11:35:00,60.03,60.03,59.96,60.01,28100.0,46.531,46.531,46.4767,46.5154,28100.0
2012-02-22 11:40:00,60.01,60.01,59.96,60.01,30400.0,46.5154,46.5154,46.4767,46.5154,30400.0
2012-02-22 11:45:00,60.0,60.01,59.95,59.96,10900.0,46.5077,46.5154,46.4689,46.4767,10900.0
2012-02-22 11:50:00,59.96,59.97,59.91,59.94,18500.0,46.4767,46.4844,46.4379,46.4612,18500.0
2012-02-22 11:55:00,59.94,60.0,59.93,59.99,13000.0,46.4612,46.5077,46.4534,46.4999,13000.0
2012-02-22 12:00:00,59.99,60.02,59.98,60.0,8100.0,46.4999,46.5232,46.4922,46.5077,8100.0
2012-02-22 12:05:00,60.0,60.01,59.96,59.96,18600.0,46.5077,46.5154,46.4767,46.4767,18600.0
2012-02-22 12:10:00,59.96,59.97,59.95,59.97,6600.0,46.4767,46.4844,46.4689,46.4844,6600.0
2012-02-22 12:15:00,59.97,59.99,59.97,59.99,13800.0,46.4844,46.4999,46.4844,46.4999,13800.0
2012-02-22 12:20:00,59.99,60.05,59.98,60.02,23400.0,46.4999,46.5465,46.4922,46.5232,23400.0
2012-02-22 12:25:00,60.02,60.1,60.02,60.09,53300.0,46.5232,46.5852,46.5232,46.5775,53300.0
2012-02-22 12:30:00,60.09,60.09,60.01,60.01,8600.0,46.5775,46.5775,46.5154,46.5154,8600.0
2012-02-22 12:35:00,60.02,60.07,60.02,60.07,6600.0,46.5232,46.562,46.5232,46.562,6600.0
2012-02-22 12:40:00,60.07,60.12,60.06,60.08,37700.0,46.562,46.6007,46.5542,46.5697,37700.0
2012-02-22 12:45:00,60.08,60.08,60.06,60.07,8500.0,46.5697,46.5697,46.5542,46.562,8500.0
2012-02-22 12:50:00,60.06,60.11,60.03,60.1,9000.0,46.5542,46.593,46.531,46.5852,9000.0
2012-02-22 12:55:00,60.09,60.11,60.08,60.08,3100.0,46.5775,46.593,46.5697,46.5697,3100.0
2012-02-22 13:00:00,60.08,60.09,60.06,60.09,6700.0,46.5697,46.5775,46.5542,46.5775,6700.0
2012-02-22 13:05:00,60.1,60.16,60.09,60.16,5500.0,46.5852,46.6317,46.5775,46.6317,5500.0
2012-02-22 13:10:00,60.17,60.25,60.17,60.25,6900.0,46.6395,46.7015,46.6395,46.7015,6900.0
2012-02-22 13:15:00,60.25,60.3,60.24,60.3,20200.0,46.7015,46.7402,46.6937,46.7402,20200.0
2012-02-22 13:20:00,60.3,60.34,60.3,60.32,21400.0,46.7402,46.7712,46.7402,46.7557,21400.0
2012-02-22 13:25:00,60.31,60.32,60.28,60.3,27800.0,46.748,46.7557,46.7247,46.7402,27800.0
2012-02-22 13:30:00,60.31,60.31,60.22,60.22,26000.0,46.748,46.748,46.6782,46.6782,26000.0
2012-02-22 13:35:00,60.22,60.23,60.22,60.23,2500.0,46.6782,46.686,46.6782,46.686,2500.0
2012-02-22 13:40:00,60.22,60.23,60.2,60.2,7000.0,46.6782,46.686,46.6627,46.6627,7000.0
2012-02-22 13:45:00,60.18,60.18,60.16,60.16,13900.0,46.6472,46.6472,46.6317,46.6317,13900.0
2012-02-22 13:50:00,60.17,60.22,60.17,60.22,10400.0,46.6395,46.6782,46.6395,46.6782,10400.0
2012-02-22 13:55:00,60.21,60.22,60.13,60.14,12900.0,46.6705,46.6782,46.6085,46.6162,12900.0
2012-02-22 14:00:00,60.14,60.17,60.14,60.17,8000.0,46.6162,46.6395,46.6162,46.6395,8000.0
2012-02-22 14:05:00,60.17,60.17,60.12,60.12,10600.0,46.6395,46.6395,46.6007,46.6007,10600.0
2012-02-22 14:10:00,60.13,60.15,60.1,60.11,21100.0,46.6085,46.624,46.5852,46.593,21100.0
2012-02-22 14:15:00,60.12,60.21,60.12,60.21,8800.0,46.6007,46.6705,46.6007,46.6705,8800.0
2012-02-22 14:20:00,60.21,60.23,60.17,60.17,7900.0,46.6705,46.686,46.6395,46.6395,7900.0
2012-02-22 14:25:00,60.18,60.18,60.1,60.11,24700.0,46.6472,46.6472,46.5852,46.593,24700.0
2012-02-22 14:30:00,60.12,60.14,60.1,60.1,9400.0,46.6007,46.6162,46.5852,46.5852,9400.0
2012-02-22 14:35:00,60.1,60.1,60.05,60.08,30800.0,46.5852,46.5852,46.5465,46.5697,30800.0
2012-02-22 14:40:00,60.08,60.08,60.02,60.03,15900.0,46.5697,46.5697,46.5232,46.531,15900.0
2012-02-22 14:45:00,60.03,60.07,60.03,60.06,8900.0,46.531,46.562,46.531,46.5542,8900.0
2012-02-22 14:50:00,60.06,60.07,60.02,60.07,23100.0,46.5542,46.562,46.5232,46.562,23100.0
2012-02-22 14:55:00,60.07,60.08,60.01,60.02,8600.0,46.562,46.5697,46.5154,46.5232,8600.0
2012-02-22 15:00:00,60.01,60.04,59.97,60.04,21900.0,46.5154,46.5387,46.4844,46.5387,21900.0
2012-02-22 15:05:00,60.04,60.05,60.0,60.01,11600.0,46.5387,46.5465,46.5077,46.5154,11600.0
2012-02-22 15:10:00,60.01,60.05,60.0,60.05,11500.0,46.5154,46.5465,46.5077,46.5465,11500.0
2012-02-22 15:15:00,60.05,60.05,60.02,60.05,15800.0,46.5465,46.5465,46.5232,46.5465,15800.0
2012-02-22 15:20:00,60.03,60.06,60.03,60.06,7200.0,46.531,46.5542,46.531,46.5542,7200.0
2012-02-22 15:25:00,60.05,60.05,60.0,60.04,18100.0,46.5465,46.5465,46.5077,46.5387,18100.0
2012-02-22 15:30:00,60.04,60.05,60.01,60.01,20100.0,46.5387,46.5465,46.5154,46.5154,20100.0
2012-02-22 15:35:00,60.02,60.04,60.01,60.03,16400.0,46.5232,46.5387,46.5154,46.531,16400.0
2012-02-22 15:40:00,60.03,60.05,59.99,60.0,50800.0,46.531,46.5465,46.4999,46.5077,50800.0
2012-02-22 15:45:00,60.0,60.05,59.96,59.99,40200.0,46.5077,46.5465,46.4767,46.4999,40200.0
2012-02-22 15:50:00,59.98,60.01,59.98,60.0,43600.0,46.4922,46.5154,46.4922,46.5077,43600.0
2012-02-22 15:55:00,60.0,60.04,59.99,60.03,57000.0,46.5077,46.5387,46.4999,46.531,57000.0
2012-02-23 09:30:00,59.35,59.65,59.28,59.49,85500.0,46.3897,46.6242,46.335,46.4991,85500.0
2012-02-23 09:35:00,59.44,59.58,59.44,59.51,30900.0,46.46,46.5694,46.46,46.5147,30900.0
2012-02-23 09:40:00,59.5,59.56,59.42,59.51,53500.0,46.5069,46.5538,46.4444,46.5147,53500.0
2012-02-23 09:45:00,59.53,59.58,59.49,59.57,25700.0,46.5304,46.5694,46.4991,46.5616,25700.0
2012-02-23 09:50:00,59.59,59.6,59.48,59.54,29500.0,46.5773,46.5851,46.4913,46.5382,29500.0
2012-02-23 09:55:00,59.54,59.56,59.48,59.52,64200.0,46.5382,46.5538,46.4913,46.5226,64200.0
2012-02-23 10:00:00,59.52,59.55,59.49,59.52,21500.0,46.5226,46.546,46.4991,46.5226,21500.0
2012-02-23 10:05:00,59.51,59.56,59.5,59.53,56900.0,46.5147,46.5538,46.5069,46.5304,56900.0
2012-02-23 10:10:00,59.53,59.61,59.5,59.6,16700.0,46.5304,46.5929,46.5069,46.5851,16700.0
2012-02-23 10:15:00,59.61,59.63,59.55,59.59,14000.0,46.5929,46.6085,46.546,46.5773,14000.0
2012-02-23 10:20:00,59.58,59.62,59.55,59.6,34800.0,46.5694,46.6007,46.546,46.5851,34800.0
2012-02-23 10:25:00,59.59,59.62,59.53,59.55,15400.0,46.5773,46.6007,46.5304,46.546,15400.0
2012-02-23 10:30:00,59.55,59.57,59.53,59.55,8600.0,46.546,46.5616,46.5304,46.546,8600.0
2012-02-23 10:35:00,59.54,59.55,59.5,59.52,15900.0,46.5382,46.546,46.5069,46.5226,15900.0
2012-02-23 10:40:00,59.51,59.54,59.48,59.54,62700.0,46.5147,46.5382,46.4913,46.5382,62700.0
2012-02-23 10:45:00,59.55,59.59,59.5,59.55,12800.0,46.546,46.5773,46.5069,46.546,12800.0
2012-02-23 10:50:00,59.55,59.65,59.55,59.64,12000.0,46.546,46.6242,46.546,46.6163,12000.0
2012-02-23 10:55:00,59.63,59.68,59.61,59.67,5200.0,46.6085,46.6476,46.5929,46.6398,5200.0
2012-02-23 11:00:00,59.67,59.67,59.64,59.67,7200.0,46.6398,46.6398,46.6163,46.6398,7200.0
2012-02-23 11:05:00,59.68,59.69,59.61,59.61,9800.0,46.6476,46.6554,46.5929,46.5929,9800.0
2012-02-23 11:10:00,59.61,59.69,59.61,59.69,11500.0,46.5929,46.6554,46.5929,46.6554,11500.0
2012-02-23 11:15:00,59.69,59.73,59.62,59.62,11400.0,46.6554,46.6867,46.6007,46.6007,11400.0
2012-02-23 11:20:00,59.62,59.67,59.62,59.65,7000.0,46.6007,46.6398,46.6007,46.6242,7000.0
2012-02-23 11:25:00,59.65,59.69,59.64,59.69,10100.0,46.6242,46.6554,46.6163,46.6554,10100.0
2012-02-23 11:30:00,59.68,59.71,59.67,59.68,7400.0,46.6476,46.6711,46.6398,46.6476,7400.0
2012-02-23 11:35:00,59.68,59.72,59.67,59.67,6500.0,46.6476,46.6789,46.6398,46.6398,6500.0
2012-02-23 11:40:00,59.68,59.69,59.62,59.62,17900.0,46.6476,46.6554,46.6007,46.6007,17900.0
2012-02-23 11:45:00,59.62,59.71,59.61,59.71,5900.0,46.6007,46.6711,46.5929,46.6711,5900.0
2012-02-23 11:50:00,59.71,59.8,59.71,59.76,11600.0,46.6711,46.7414,46.6711,46.7101,11600.0
2012-02-23 11:55:00,59.76,59.77,59.75,59.75,3400.0,46.7101,46.718,46.7023,46.7023,3400.0
2012-02-23 12:00:00,59.75,59.77,59.73,59.73,6000.0,46.7023,46.718,46.6867,46.6867,6000.0
2012-02-23 12:05:00,59.72,59.72,59.66,59.67,12900.0,46.6789,46.6789,46.632,46.6398,12900.0
2012-02-23 12:10:00,59.67,59.71,59.66,59.71,5300.0,46.6398,46.6711,46.632,46.6711,5300.0
2012-02-23 12:15:00,59.71,59.72,59.68,59.69,3500.0,46.6711,46.6789,46.6476,46.6554,3500.0
2012-02-23 12:20:00,59.68,59.7,59.66,59.69,12100.0,46.6476,46.6632,46.632,46.6554,12100.0
2012-02-23 12:25:00,59.69,59.69,59.67,59.69,6600.0,46.6554,46.6554,46.6398,46.6554,6600.0
2012-02-23 12:30:00,59.69,59.7,59.65,59.65,5400.0,46.6554,46.6632,46.6242,46.6242,5400.0
2012-02-23 12:35:00,59.64,59.64,59.61,59.62,5900.0,46.6163,46.6163,46.5929,46.6007,5900.0
2012-02-23 12:40:00,59.61,59.62,59.61,59.62,3400.0,46.5929,46.6007,46.5929,46.6007,3400.0
2012-02-23 12:45:00,59.62,59.63,59.55,59.55,6200.0,46.6007,46.6085,46.546,46.546,6200.0
2012-02-23 12:50:00,59.55,59.56,59.52,59.52,7500.0,46.546,46.5538,46.5226,46.5226,7500.0
2012-02-23 12:55:00,59.52,59.56,59.52,59.56,5300.0,46.5226,46.5538,46.5226,46.5538,5300.0
2012-02-23 13:00:00,59.56,59.59,59.55,59.59,9200.0,46.5538,46.5773,46.546,46.5773,9200.0
2012-02-23 13:05:00,59.59,59.63,59.57,59.62,6500.0,46.5773,46.6085,46.5616,46.6007,6500.0
2012-02-23 13:10:00,59.62,59.65,59.59,59.63,8000.0,46.6007,46.6242,46.5773,46.6085,8000.0
2012-02-23 13:15:00,59.63,59.64,59.59,59.61,12200.0,46.6085,46.6163,46.5773,46.5929,12200.0
2012-02-23 13:20:00,59.61,59.64,59.58,59.58,4500.0,46.5929,46.6163,46.5694,46.5694,4500.0
2012-02-23 13:25:00,59.58,59.59,59.56,59.59,5200.0,46.5694,46.5773,46.5538,46.5773,5200.0
2012-02-23 13:30:00,59.59,59.6,59.54,59.54,8800.0,46.5773,46.5851,46.5382,46.5382,8800.0
2012-02-23 13:35:00,59.55,59.56,59.54,59.54,7200.0,46.546,46.5538,46.5382,46.5382,7200.0
2012-02-23 13:40:00,59.55,59.6,59.53,59.59,9900.0,46.546,46.5851,46.5304,46.5773,9900.0
2012-02-23 13:45:00,59.59,59.61,59.58,59.59,6600.0,46.5773,46.5929,46.5694,46.5773,6600.0
2012-02-23 13:50:00,59.59,59.6,59.55,59.6,11900.0,46.5773,46.5851,46.546,46.5851,11900.0
2012-02-23 13:55:00,59.6,59.62,59.58,59.62,11300.0,46.5851,46.6007,46.5694,46.6007,11300.0
2012-02-23 14:00:00,59.63,59.64,59.59,59.59,8300.0,46.6085,46.6163,46.5773,46.5773,8300.0
2012-02-23 14:05:00,59.59,59.61,59.58,59.6,16700.0,46.5773,46.5929,46.5694,46.5851,16700.0
2012-02-23 14:10:00,59.6,59.63,59.6,59.61,9400.0,46.5851,46.6085,46.5851,46.5929,9400.0
2012-02-23 14:15:00,59.61,59.64,59.6,59.63,8200.0,46.5929,46.6163,46.5851,46.6085,8200.0
2012-02-23 14:20:00,59.63,59.64,59.62,59.64,7100.0,46.6085,46.6163,46.6007,46.6163,7100.0
2012-02-23 14:25:00,59.64,59.67,59.63,59.66,10600.0,46.6163,46.6398,46.6085,46.632,10600.0
2012-02-23 14:30:00,59.66,59.67,59.64,59.67,11700.0,46.632,46.6398,46.6163,46.6398,11700.0
2012-02-23 14:35:00,59.67,59.72,59.66,59.72,12100.0,46.6398,46.6789,46.632,46.6789,12100.0
2012-02-23 14:40:00,59.71,59.72,59.61,59.61,12300.0,46.6711,46.6789,46.5929,46.5929,12300.0
2012-02-23 14:45:00,59.61,59.66,59.61,59.64,10900.0,46.5929,46.632,46.5929,46.6163,10900.0
2012-02-23 14:50:00,59.65,59.67,59.62,59.66,10400.0,46.6242,46.6398,46.6007,46.632,10400.0
2012-02-23 14:55:00,59.66,59.67,59.62,59.67,9700.0,46.632,46.6398,46.6007,46.6398,9700.0
2012-02-23 15:00:00,59.67,59.69,59.64,59.65,9400.0,46.6398,46.6554,46.6163,46.6242,9400.0
2012-02-23 15:05:00,59.65,59.73,59.65,59.72,10200.0,46.6242,46.6867,46.6242,46.6789,10200.0
2012-02-23 15:10:00,59.72,59.78,59.72,59.74,14800.0,46.6789,46.7258,46.6789,46.6945,14800.0
2012-02-23 15:15:00,59.73,59.78,59.73,59.75,17700.0,46.6867,46.7258,46.6867,46.7023,17700.0
2012-02-23 15:20:00,59.76,59.76,59.73,59.74,9400.0,46.7101,46.7101,46.6867,46.6945,9400.0
2012-02-23 15:25:00,59.74,59.75,59.71,59.73,13900.0,46.6945,46.7023,46.6711,46.6867,13900.0
2012-02-23 15:30:00,59.73,59.76,59.71,59.72,32300.0,46.6867,46.7101,46.6711,46.6789,32300.0
2012-02-23 15:35:00,59.72,59.73,59.66,59.68,22500.0,46.6789,46.6867,46.632,46.6476,22500.0
2012-02-23 15:40:00,59.67,59.67,59.62,59.64,25300.0,46.6398,46.6398,46.6007,46.6163,25300.0
2012-02-23 15:45:00,59.64,59.66,59.61,59.66,21500.0,46.6163,46.632,46.5929,46.632,21500.0
2012-02-23 15:50:00,59.65,59.7,59.64,59.66,25600.0,46.6242,46.6632,46.6163,46.632,25600.0
2012-02-23 15:55:00,59.66,59.7,59.61,59.61,38200.0,46.632,46.6632,46.5929,46.5929,38200.0
2012-02-24 09:30:00,59.67,59.91,59.56,59.78,33600.0,46.6398,46.8274,46.5538,46.7258,33600.0
2012-02-24 09:35:00,59.85,59.97,59.78,59.97,9600.0,46.7805,46.8743,46.7258,46.8743,9600.0
2012-02-24 09:40:00,59.98,60.08,59.92,60.05,23500.0,46.8821,46.9603,46.8352,46.9368,23500.0
2012-02-24 09:45:00,60.06,60.07,59.98,59.99,31300.0,46.9446,46.9524,46.8821,46.8899,31300.0
2012-02-24 09:50:00,60.0,60.04,59.95,60.0,10800.0,46.8977,46.929,46.8587,46.8977,10800.0
2012-02-24 09:55:00,60.03,60.06,60.0,60.01,6200.0,46.9212,46.9446,46.8977,46.9055,6200.0
2012-02-24 10:00:00,60.02,60.07,60.02,60.06,24000.0,46.9134,46.9524,46.9134,46.9446,24000.0
2012-02-24 10:05:00,60.06,60.11,60.04,60.11,18100.0,46.9446,46.9837,46.929,46.9837,18100.0
2012-02-24 10:10:00,60.11,60.11,60.05,60.09,11300.0,46.9837,46.9837,46.9368,46.9681,11300.0
2012-02-24 10:15:00,60.09,60.45,60.09,60.17,70100.0,46.9681,47.2495,46.9681,47.0306,70100.0
2012-02-24 10:20:00,60.16,60.25,60.15,60.22,12100.0,47.0228,47.0931,47.015,47.0697,12100.0
2012-02-24 10:25:00,60.22,60.29,60.22,60.28,11700.0,47.0697,47.1244,47.0697,47.1166,11700.0
2012-02-24 10:30:00,60.29,60.37,60.27,60.36,14100.0,47.1244,47.1869,47.1088,47.1791,14100.0
2012-02-24 10:35:00,60.38,60.43,60.35,60.43,8000.0,47.1948,47.2338,47.1713,47.2338,8000.0
2012-02-24 10:40:00,60.44,60.5,60.41,60.5,15300.0,47.2416,47.2885,47.2182,47.2885,15300.0
2012-02-24 10:45:00,60.49,60.52,60.45,60.51,16100.0,47.2807,47.3042,47.2495,47.2964,16100.0
2012-02-24 10:50:00,60.51,60.52,60.45,60.47,14400.0,47.2964,47.3042,47.2495,47.2651,14400.0
2012-02-24 10:55:00,60.46,60.54,60.45,60.54,10000.0,47.2573,47.3198,47.2495,47.3198,10000.0
2012-02-24 11:00:00,60.54,60.59,60.54,60.56,14200.0,47.3198,47.3589,47.3198,47.3354,14200.0
2012-02-24 11:05:00,60.57,60.63,60.54,60.62,42800.0,47.3433,47.3902,47.3198,47.3823,42800.0
2012-02-24 11:10:00,60.62,60.68,60.57,60.68,21600.0,47.3823,47.4292,47.3433,47.4292,21600.0
2012-02-24 11:15:00,60.68,60.68,60.59,60.6,11400.0,47.4292,47.4292,47.3589,47.3667,11400.0
2012-02-24 11:20:00,60.6,60.62,60.6,60.62,7800.0,47.3667,47.3823,47.3667,47.3823,7800.0
2012-02-24 11:25:00,60.62,60.64,60.62,60.64,8100.0,47.3823,47.398,47.3823,47.398,8100.0
2012-02-24 11:30:00,60.64,60.64,60.61,60.61,7700.0,47.398,47.398,47.3745,47.3745,7700.0
2012-02-24 11:35:00,60.6,60.64,60.6,60.64,11100.0,47.3667,47.398,47.3667,47.398,11100.0
2012-02-24 11:40:00,60.64,60.68,60.63,60.68,5700.0,47.398,47.4292,47.3902,47.4292,5700.0
2012-02-24 11:45:00,60.69,60.78,60.68,60.75,72100.0,47.4371,47.5074,47.4292,47.484,72100.0
2012-02-24 11:50:00,60.73,60.73,60.7,60.7,7300.0,47.4683,47.4683,47.4449,47.4449,7300.0
2012-02-24 11:55:00,60.71,60.74,60.7,60.74,8900.0,47.4527,47.4761,47.4449,47.4761,8900.0
2012-02-24 12:00:00,60.74,60.75,60.71,60.71,17400.0,47.4761,47.484,47.4527,47.4527,17400.0
2012-02-24 12:05:00,60.72,60.75,60.72,60.75,11000.0,47.4605,47.484,47.4605,47.484,11000.0
2012-02-24 12:10:00,60.75,60.75,60.67,60.68,7500.0,47.484,47.484,47.4214,47.4292,7500.0
2012-02-24 12:15:00,60.67,60.7,60.66,60.67,16200.0,47.4214,47.4449,47.4136,47.4214,16200.0
2012-02-24 12:20:00,60.66,60.71,60.66,60.7,6300.0,47.4136,47.4527,47.4136,47.4449,6300.0
2012-02-24 12:25:00,60.71,60.71,60.62,60.64,28700.0,47.4527,47.4527,47.3823,47.398,28700.0
2012-02-24 12:30:00,60.65,60.65,60.62,60.64,3900.0,47.4058,47.4058,47.3823,47.398,3900.0
2012-02-24 12:35:00,60.64,60.64,60.59,60.63,5300.0,47.398,47.398,47.3589,47.3902,5300.0
2012-02-24 12:40:00,60.63,60.65,60.62,60.64,5100.0,47.3902,47.4058,47.3823,47.398,5100.0
2012-02-24 12:45:00,60.64,60.64,60.63,60.63,3400.0,47.398,47.398,47.3902,47.3902,3400.0
2012-02-24 12:50:00,60.63,60.63,60.53,60.53,17000.0,47.3902,47.3902,47.312,47.312,17000.0
2012-02-24 12:55:00,60.53,60.55,60.52,60.55,4600.0,47.312,47.3276,47.3042,47.3276,4600.0
2012-02-24 13:00:00,60.54,60.58,60.54,60.57,6200.0,47.3198,47.3511,47.3198,47.3433,6200.0
2012-02-24 13:05:00,60.56,60.56,60.54,60.54,3200.0,47.3354,47.3354,47.3198,47.3198,3200.0
2012-02-24 13:10:00,60.54,60.55,60.49,60.5,21000.0,47.3198,47.3276,47.2807,47.2885,21000.0
2012-02-24 13:15:00,60.49,60.49,60.48,60.48,7300.0,47.2807,47.2807,47.2729,47.2729,7300.0
2012-02-24 13:20:00,60.48,60.49,60.48,60.48,4400.0,47.2729,47.2807,47.2729,47.2729,4400.0
2012-02-24 13:25:00,60.48,60.49,60.45,60.47,23900.0,47.2729,47.2807,47.2495,47.2651,23900.0
2012-02-24 13:30:00,60.47,60.5,60.41,60.48,56500.0,47.2651,47.2885,47.2182,47.2729,56500.0
2012-02-24 13:35:00,60.48,60.48,60.41,60.41,9600.0,47.2729,47.2729,47.2182,47.2182,9600.0
2012-02-24 13:40:00,60.41,60.41,60.39,60.39,3500.0,47.2182,47.2182,47.2026,47.2026,3500.0
2012-02-24 13:45:00,60.39,60.4,60.35,60.36,8900.0,47.2026,47.2104,47.1713,47.1791,8900.0
2012-02-24 13:50:00,60.36,60.38,60.35,60.35,9900.0,47.1791,47.1948,47.1713,47.1713,9900.0
2012-02-24 13:55:00,60.35,60.36,60.35,60.36,4300.0,47.1713,47.1791,47.1713,47.1791,4300.0
2012-02-24 14:00:00,60.36,60.39,60.35,60.39,9700.0,47.1791,47.2026,47.1713,47.2026,9700.0
2012-02-24 14:05:00,60.39,60.4,60.33,60.35,13200.0,47.2026,47.2104,47.1557,47.1713,13200.0
2012-02-24 14:10:00,60.35,60.35,60.3,60.3,7800.0,47.1713,47.1713,47.1322,47.1322,7800.0
2012-02-24 14:15:00,60.29,60.3,60.24,60.25,6300.0,47.1244,47.1322,47.0853,47.0931,6300.0
2012-02-24 14:20:00,60.24,60.25,60.21,60.21,9900.0,47.0853,47.0931,47.0619,47.0619,9900.0
2012-02-24 14:25:00,60.21,60.21,60.14,60.15,6000.0,47.0619,47.0619,47.0072,47.015,6000.0
2012-02-24 14:30:00,60.14,60.14,60.1,60.11,9800.0,47.0072,47.0072,46.9759,46.9837,9800.0
2012-02-24 14:35:00,60.11,60.11,60.08,60.11,11800.0,46.9837,46.9837,46.9603,46.9837,11800.0
2012-02-24 14:40:00,60.11,60.11,60.07,60.1,14000.0,46.9837,46.9837,46.9524,46.9759,14000.0
2012-02-24 14:45:00,60.1,60.11,60.08,60.11,8100.0,46.9759,46.9837,46.9603,46.9837,8100.0
2012-02-24 14:50:00,60.11,60.11,60.07,60.09,8600.0,46.9837,46.9837,46.9524,46.9681,8600.0
2012-02-24 14:55:00,60.09,60.09,60.04,60.06,10700.0,46.9681,46.9681,46.929,46.9446,10700.0
2012-02-24 15:00:00,60.06,60.07,60.01,60.03,13800.0,46.9446,46.9524,46.9055,46.9212,13800.0
2012-02-24 15:05:00,60.03,60.07,60.03,60.04,8600.0,46.9212,46.9524,46.9212,46.929,8600.0
2012-02-24 15:10:00,60.05,60.05,60.0,60.01,10100.0,46.9368,46.9368,46.8977,46.9055,10100.0
2012-02-24 15:15:00,60.01,60.04,60.0,60.04,8500.0,46.9055,46.929,46.8977,46.929,8500.0
2012-02-24 15:20:00,60.05,60.07,60.04,60.07,6000.0,46.9368,46.9524,46.929,46.9524,6000.0
2012-02-24 15:25:00,60.07,60.07,60.04,60.04,14000.0,46.9524,46.9524,46.929,46.929,14000.0
2012-02-24 15:30:00,60.04,60.05,59.98,59.99,18800.0,46.929,46.9368,46.8821,46.8899,18800.0
2012-02-24 15:35:00,59.99,60.03,59.99,60.03,29000.0,46.8899,46.9212,46.8899,46.9212,29000.0
2012-02-24 15:40:00,60.03,60.03,59.92,59.93,28300.0,46.9212,46.9212,46.8352,46.843,28300.0
2012-02-24 15:45:00,59.93,59.93,59.89,59.89,37700.0,46.843,46.843,46.8118,46.8118,37700.0
2012-02-24 15:50:00,59.89,59.89,59.86,59.86,41500.0,46.8118,46.8118,46.7883,46.7883,41500.0
2012-02-24 15:55:00,59.87,59.93,59.87,59.92,106500.0,46.7961,46.843,46.7961,46.8352,106500.0
2012-02-27 09:30:00,59.5,59.67,59.5,59.59,49600.0,46.5069,46.6398,46.5069,46.5773,49600.0
2012-02-27 09:35:00,59.58,59.67,59.5,59.64,29500.0,46.5694,46.6398,46.5069,46.6163,29500.0
2012-02-27 09:40:00,59.66,59.8,59.65,59.74,41800.0,46.632,46.7414,46.6242,46.6945,41800.0
2012-02-27 09:45:00,59.74,59.74,59.56,59.61,47700.0,46.6945,46.6945,46.5538,46.5929,47700.0
2012-02-27 09:50:00,59.6,59.69,59.6,59.65,21900.0,46.5851,46.6554,46.5851,46.6242,21900.0
2012-02-27 09:55:00,59.65,59.69,59.65,59.66,13200.0,46.6242,46.6554,46.6242,46.632,13200.0
2012-02-27 10:00:00,59.67,59.71,59.59,59.6,38700.0,46.6398,46.6711,46.5773,46.5851,38700.0
2012-02-27 10:05:00,59.61,59.71,59.61,59.71,25200.0,46.5929,46.6711,46.5929,46.6711,25200.0
2012-02-27 10:10:00,59.71,59.73,59.65,59.66,16200.0,46.6711,46.6867,46.6242,46.632,16200.0
2012-02-27 10:15:00,59.66,59.76,59.66,59.75,9800.0,46.632,46.7101,46.632,46.7023,9800.0
2012-02-27 10:20:00,59.76,59.76,59.64,59.64,18600.0,46.7101,46.7101,46.6163,46.6163,18600.0
2012-02-27 10:25:00,59.65,59.69,59.63,59.67,19100.0,46.6242,46.6554,46.6085,46.6398,19100.0
2012-02-27 10:30:00,59.67,59.78,59.67,59.75,13900.0,46.6398,46.7258,46.6398,46.7023,13900.0
2012-02-27 10:35:00,59.76,59.84,59.76,59.83,11500.0,46.7101,46.7727,46.7101,46.7649,11500.0
2012-02-27 10:40:00,59.83,59.92,59.82,59.91,14400.0,46.7649,46.8352,46.757,46.8274,14400.0
2012-02-27 10:45:00,59.92,59.99,59.88,59.97,20600.0,46.8352,46.8899,46.8039,46.8743,20600.0
2012-02-27 10:50:00,59.99,60.12,59.99,60.09,22900.0,46.8899,46.9915,46.8899,46.9681,22900.0
2012-02-27 10:55:00,60.11,60.14,60.01,60.03,12800.0,46.9837,47.0072,46.9055,46.9212,12800.0
2012-02-27 11:00:00,60.03,60.1,60.03,60.1,15400.0,46.9212,46.9759,46.9212,46.9759,15400.0
2012-02-27 11:05:00,60.11,60.2,60.1,60.2,6100.0,46.9837,47.0541,46.9759,47.0541,6100.0
2012-02-27 11:10:00,60.18,60.18,60.13,60.13,6300.0,47.0384,47.0384,46.9993,46.9993,6300.0
2012-02-27 11:15:00,60.13,60.19,60.11,60.19,24400.0,46.9993,47.0462,46.9837,47.0462,24400.0
2012-02-27 11:20:00,60.19,60.29,60.18,60.27,12400.0,47.0462,47.1244,47.0384,47.1088,12400.0
2012-02-27 11:25:00,60.26,60.3,60.23,60.26,19700.0,47.101,47.1322,47.0775,47.101,19700.0
2012-02-27 11:30:00,60.27,60.28,60.24,60.24,3700.0,47.1088,47.1166,47.0853,47.0853,3700.0
2012-02-27 11:35:00,60.24,60.26,60.23,60.24,11900.0,47.0853,47.101,47.0775,47.0853,11900.0
2012-02-27 11:40:00,60.25,60.28,60.25,60.26,8200.0,47.0931,47.1166,47.0931,47.101,8200.0
2012-02-27 11:45:00,60.27,60.28,60.23,60.25,10300.0,47.1088,47.1166,47.0775,47.0931,10300.0
2012-02-27 11:50:00,60.26,60.27,60.23,60.25,8700.0,47.101,47.1088,47.0775,47.0931,8700.0
2012-02-27 11:55:00,60.26,60.3,60.26,60.3,5800.0,47.101,47.1322,47.101,47.1322,5800.0
2012-02-27 12:00:00,60.3,60.51,60.3,60.51,44000.0,47.1322,47.2964,47.1322,47.2964,44000.0
2012-02-27 12:05:00,60.51,60.57,60.44,60.44,21600.0,47.2964,47.3433,47.2416,47.2416,21600.0
2012-02-27 12:10:00,60.43,60.46,60.41,60.42,7900.0,47.2338,47.2573,47.2182,47.226,7900.0
2012-02-27 12:15:00,60.42,60.42,60.31,60.32,13800.0,47.226,47.226,47.14,47.1479,13800.0
2012-02-27 12:20:00,60.32,60.32,60.28,60.31,10800.0,47.1479,47.1479,47.1166,47.14,10800.0
2012-02-27 12:25:00,60.31,60.32,60.23,60.26,15700.0,47.14,47.1479,47.0775,47.101,15700.0
2012-02-27 12:30:00,60.25,60.26,60.21,60.21,6900.0,47.0931,47.101,47.0619,47.0619,6900.0
2012-02-27 12:35:00,60.22,60.26,60.22,60.23,9000.0,47.0697,47.101,47.0697,47.0775,9000.0
2012-02-27 12:40:00,60.23,60.24,60.21,60.24,11200.0,47.0775,47.0853,47.0619,47.0853,11200.0
2012-02-27 12:45:00,60.24,60.31,60.23,60.31,13700.0,47.0853,47.14,47.0775,47.14,13700.0
2012-02-27 12:50:00,60.32,60.4,60.32,60.38,27000.0,47.1479,47.2104,47.1479,47.1948,27000.0
2012-02-27 12:55:00,60.38,60.39,60.36,60.39,9300.0,47.1948,47.2026,47.1791,47.2026,9300.0
2012-02-27 13:00:00,60.39,60.4,60.34,60.34,10700.0,47.2026,47.2104,47.1635,47.1635,10700.0
2012-02-27 13:05:00,60.34,60.35,60.29,60.3,8900.0,47.1635,47.1713,47.1244,47.1322,8900.0
2012-02-27 13:10:00,60.31,60.37,60.31,60.37,6800.0,47.14,47.1869,47.14,47.1869,6800.0
2012-02-27 13:15:00,60.37,60.38,60.36,60.38,5700.0,47.1869,47.1948,47.1791,47.1948,5700.0
2012-02-27 13:20:00,60.38,60.38,60.37,60.38,4300.0,47.1948,47.1948,47.1869,47.1948,4300.0
2012-02-27 13:25:00,60.38,60.38,60.25,60.26,16800.0,47.1948,47.1948,47.0931,47.101,16800.0
2012-02-27 13:30:00,60.25,60.27,60.25,60.27,9400.0,47.0931,47.1088,47.0931,47.1088,9400.0
2012-02-27 13:35:00,60.28,60.31,60.27,60.31,6800.0,47.1166,47.14,47.1088,47.14,6800.0
2012-02-27 13:40:00,60.32,60.37,60.32,60.37,4300.0,47.1479,47.1869,47.1479,47.1869,4300.0
2012-02-27 13:45:00,60.37,60.37,60.25,60.25,17600.0,47.1869,47.1869,47.0931,47.0931,17600.0
2012-02-27 13:50:00,60.26,60.28,60.21,60.22,13600.0,47.101,47.1166,47.0619,47.0697,13600.0
2012-02-27 13:55:00,60.22,60.28,60.22,60.28,7700.0,47.0697,47.1166,47.0697,47.1166,7700.0
2012-02-27 14:00:00,60.29,60.3,60.25,60.26,14700.0,47.1244,47.1322,47.0931,47.101,14700.0
2012-02-27 14:05:00,60.26,60.3,60.26,60.28,11100.0,47.101,47.1322,47.101,47.1166,11100.0
2012-02-27 14:10:00,60.28,60.33,60.27,60.32,12000.0,47.1166,47.1557,47.1088,47.1479,12000.0
2012-02-27 14:15:00,60.32,60.35,60.3,60.3,9500.0,47.1479,47.1713,47.1322,47.1322,9500.0
2012-02-27 14:20:00,60.3,60.3,60.25,60.25,8700.0,47.1322,47.1322,47.0931,47.0931,8700.0
2012-02-27 14:25:00,60.25,60.28,60.21,60.21,14100.0,47.0931,47.1166,47.0619,47.0619,14100.0
2012-02-27 14:30:00,60.22,60.22,60.19,60.2,5000.0,47.0697,47.0697,47.0462,47.0541,5000.0
2012-02-27 14:35:00,60.2,60.22,60.17,60.2,12100.0,47.0541,47.0697,47.0306,47.0541,12100.0
2012-02-27 14:40:00,60.21,60.27,60.21,60.27,7700.0,47.0619,47.1088,47.0619,47.1088,7700.0
2012-02-27 14:45:00,60.27,60.28,60.2,60.24,9700.0,47.1088,47.1166,47.0541,47.0853,9700.0
2012-02-27 14:50:00,60.25,60.25,60.23,60.25,6400.0,47.0931,47.0931,47.0775,47.0931,6400.0
2012-02-27 14:55:00,60.25,60.25,60.21,60.22,8100.0,47.0931,47.0931,47.0619,47.0697,8100.0
2012-02-27 15:00:00,60.21,60.32,60.2,60.32,29100.0,47.0619,47.1479,47.0541,47.1479,29100.0
2012-02-27 15:05:00,60.32,60.33,60.27,60.29,10900.0,47.1479,47.1557,47.1088,47.1244,10900.0
2012-02-27 15:10:00,60.29,60.29,60.23,60.24,10500.0,47.1244,47.1244,47.0775,47.0853,10500.0
2012-02-27 15:15:00,60.23,60.25,60.18,60.22,25100.0,47.0775,47.0931,47.0384,47.0697,25100.0
2012-02-27 15:20:00,60.22,60.22,60.19,60.19,13700.0,47.0697,47.0697,47.0462,47.0462,13700.0
2012-02-27 15:25:00,60.19,60.21,60.17,60.18,23800.0,47.0462,47.0619,47.0306,47.0384,23800.0
2012-02-27 15:30:00,60.18,60.23,60.16,60.18,16500.0,47.0384,47.0775,47.0228,47.0384,16500.0
2012-02-27 15:35:00,60.18,60.2,60.16,60.17,23800.0,47.0384,47.0541,47.0228,47.0306,23800.0
2012-02-27 15:40:00,60.18,60.23,60.16,60.17,22100.0,47.0384,47.0775,47.0228,47.0306,22100.0
2012-02-27 15:45:00,60.16,60.19,60.11,60.16,45800.0,47.0228,47.0462,46.9837,47.0228,45800.0
2012-02-27 15:50:00,60.15,60.18,60.13,60.16,29100.0,47.015,47.0384,46.9993,47.0228,29100.0
2012-02-27 15:55:00,60.16,60.18,60.06,60.08,78500.0,47.0228,47.0384,46.9446,46.9603,78500.0
2012-02-28 09:30:00,60.04,60.05,59.56,59.58,45500.0,46.929,46.9368,46.5538,46.5694,45500.0
2012-02-28 09:35:00,59.62,59.79,59.59,59.75,15000.0,46.6007,46.7336,46.5773,46.7023,15000.0
2012-02-28 09:40:00,59.75,59.79,59.67,59.76,9800.0,46.7023,46.7336,46.6398,46.7101,9800.0
2012-02-28 09:45:00,59.79,59.95,59.72,59.82,21700.0,46.7336,46.8587,46.6789,46.757,21700.0
2012-02-28 09:50:00,59.82,59.9,59.82,59.88,10700.0,46.757,46.8196,46.757,46.8039,10700.0
2012-02-28 09:55:00,59.85,59.92,59.74,59.91,14400.0,46.7805,46.8352,46.6945,46.8274,14400.0
2012-02-28 10:00:00,59.91,59.95,59.81,59.82,23000.0,46.8274,46.8587,46.7492,46.757,23000.0
2012-02-28 10:05:00,59.82,59.9,59.65,59.65,14700.0,46.757,46.8196,46.6242,46.6242,14700.0
2012-02-28 10:10:00,59.65,59.79,59.65,59.72,10500.0,46.6242,46.7336,46.6242,46.6789,10500.0
2012-02-28 10:15:00,59.72,59.75,59.65,59.65,8600.0,46.6789,46.7023,46.6242,46.6242,8600.0
2012-02-28 10:20:00,59.65,59.7,59.64,59.68,8900.0,46.6242,46.6632,46.6163,46.6476,8900.0
2012-02-28 10:25:00,59.66,59.69,59.64,59.66,7500.0,46.632,46.6554,46.6163,46.632,7500.0
2012-02-28 10:30:00,59.66,59.8,59.66,59.8,12900.0,46.632,46.7414,46.632,46.7414,12900.0
2012-02-28 10:35:00,59.8,59.8,59.73,59.73,18800.0,46.7414,46.7414,46.6867,46.6867,18800.0
2012-02-28 10:40:00,59.74,59.8,59.71,59.8,8800.0,46.6945,46.7414,46.6711,46.7414,8800.0
2012-02-28 10:45:00,59.81,59.81,59.71,59.71,10100.0,46.7492,46.7492,46.6711,46.6711,10100.0
2012-02-28 10:50:00,59.72,59.72,59.62,59.63,9300.0,46.6789,46.6789,46.6007,46.6085,9300.0
2012-02-28 10:55:00,59.63,59.63,59.59,59.63,9700.0,46.6085,46.6085,46.5773,46.6085,9700.0
2012-02-28 11:00:00,59.63,59.71,59.63,59.63,13000.0,46.6085,46.6711,46.6085,46.6085,13000.0
2012-02-28 11:05:00,59.63,59.7,59.6,59.7,11700.0,46.6085,46.6632,46.5851,46.6632,11700.0
2012-02-28 11:10:00,59.7,59.73,59.68,59.68,15500.0,46.6632,46.6867,46.6476,46.6476,15500.0
2012-02-28 11:15:00,59.7,59.76,59.7,59.76,10800.0,46.6632,46.7101,46.6632,46.7101,10800.0
2012-02-28 11:20:00,59.76,59.8,59.74,59.8,9100.0,46.7101,46.7414,46.6945,46.7414,9100.0
2012-02-28 11:25:00,59.8,59.81,59.75,59.75,10100.0,46.7414,46.7492,46.7023,46.7023,10100.0
2012-02-28 11:30:00,59.76,59.8,59.74,59.79,10000.0,46.7101,46.7414,46.6945,46.7336,10000.0
2012-02-28 11:35:00,59.78,59.79,59.76,59.76,5700.0,46.7258,46.7336,46.7101,46.7101,5700.0
2012-02-28 11:40:00,59.76,59.78,59.75,59.75,14700.0,46.7101,46.7258,46.7023,46.7023,14700.0
2012-02-28 11:45:00,59.75,59.76,59.73,59.75,10000.0,46.7023,46.7101,46.6867,46.7023,10000.0
2012-02-28 11:50:00,59.75,59.76,59.7,59.72,17200.0,46.7023,46.7101,46.6632,46.6789,17200.0
2012-02-28 11:55:00,59.74,59.81,59.73,59.81,13500.0,46.6945,46.7492,46.6867,46.7492,13500.0
2012-02-28 12:00:00,59.81,59.82,59.77,59.78,8800.0,46.7492,46.757,46.718,46.7258,8800.0
2012-02-28 12:05:00,59.77,59.78,59.72,59.76,12600.0,46.718,46.7258,46.6789,46.7101,12600.0
2012-02-28 12:10:00,59.75,59.8,59.75,59.78,7700.0,46.7023,46.7414,46.7023,46.7258,7700.0
2012-02-28 12:15:00,59.79,59.82,59.77,59.78,32200.0,46.7336,46.757,46.718,46.7258,32200.0
2012-02-28 12:20:00,59.77,59.79,59.75,59.79,5900.0,46.718,46.7336,46.7023,46.7336,5900.0
2012-02-28 12:25:00,59.8,59.88,59.77,59.88,10000.0,46.7414,46.8039,46.718,46.8039,10000.0
2012-02-28 12:30:00,59.88,59.91,59.86,59.87,8100.0,46.8039,46.8274,46.7883,46.7961,8100.0
2012-02-28 12:35:00,59.88,59.88,59.84,59.86,9400.0,46.8039,46.8039,46.7727,46.7883,9400.0
2012-02-28 12:40:00,59.88,59.91,59.85,59.85,7100.0,46.8039,46.8274,46.7805,46.7805,7100.0
2012-02-28 12:45:00,59.85,59.86,59.84,59.86,6300.0,46.7805,46.7883,46.7727,46.7883,6300.0
2012-02-28 12:50:00,59.85,59.88,59.83,59.88,3700.0,46.7805,46.8039,46.7649,46.8039,3700.0
2012-02-28 12:55:00,59.88,59.92,59.88,59.9,6500.0,46.8039,46.8352,46.8039,46.8196,6500.0
2012-02-28 13:00:00,59.89,59.89,59.83,59.84,7900.0,46.8118,46.8118,46.7649,46.7727,7900.0
2012-02-28 13:05:00,59.85,59.86,59.82,59.82,4400.0,46.7805,46.7883,46.757,46.757,4400.0
2012-02-28 13:10:00,59.82,59.82,59.78,59.8,5300.0,46.757,46.757,46.7258,46.7414,5300.0
2012-02-28 13:15:00,59.8,59.81,59.79,59.8,5900.0,46.7414,46.7492,46.7336,46.7414,5900.0
2012-02-28 13:20:00,59.79,59.79,59.75,59.77,5000.0,46.7336,46.7336,46.7023,46.718,5000.0
2012-02-28 13:25:00,59.76,59.78,59.75,59.75,5500.0,46.7101,46.7258,46.7023,46.7023,5500.0
2012-02-28 13:30:00,59.75,59.78,59.74,59.77,12000.0,46.7023,46.7258,46.6945,46.718,12000.0
2012-02-28 13:35:00,59.77,59.77,59.75,59.76,8500.0,46.718,46.718,46.7023,46.7101,8500.0
2012-02-28 13:40:00,59.77,59.8,59.74,59.78,9600.0,46.718,46.7414,46.6945,46.7258,9600.0
2012-02-28 13:45:00,59.78,59.78,59.74,59.75,6800.0,46.7258,46.7258,46.6945,46.7023,6800.0
2012-02-28 13:50:00,59.74,59.79,59.72,59.76,25200.0,46.6945,46.7336,46.6789,46.7101,25200.0
2012-02-28 13:55:00,59.76,59.77,59.73,59.76,9700.0,46.7101,46.718,46.6867,46.7101,9700.0
2012-02-28 14:00:00,59.75,59.84,59.75,59.84,8400.0,46.7023,46.7727,46.7023,46.7727,8400.0
2012-02-28 14:05:00,59.84,59.84,59.77,59.78,9200.0,46.7727,46.7727,46.718,46.7258,9200.0
2012-02-28 14:10:00,59.78,59.78,59.74,59.76,12900.0,46.7258,46.7258,46.6945,46.7101,12900.0
2012-02-28 14:15:00,59.75,59.78,59.75,59.78,5600.0,46.7023,46.7258,46.7023,46.7258,5600.0
2012-02-28 14:20:00,59.78,59.8,59.74,59.79,11300.0,46.7258,46.7414,46.6945,46.7336,11300.0
2012-02-28 14:25:00,59.79,59.79,59.72,59.75,15700.0,46.7336,46.7336,46.6789,46.7023,15700.0
2012-02-28 14:30:00,59.75,59.82,59.75,59.82,6400.0,46.7023,46.757,46.7023,46.757,6400.0
2012-02-28 14:35:00,59.82,59.83,59.77,59.78,7200.0,46.757,46.7649,46.718,46.7258,7200.0
2012-02-28 14:40:00,59.77,59.8,59.77,59.8,5200.0,46.718,46.7414,46.718,46.7414,5200.0
2012-02-28 14:45:00,59.8,59.82,59.79,59.81,6000.0,46.7414,46.757,46.7336,46.7492,6000.0
2012-02-28 14:50:00,59.82,59.83,59.78,59.78,12200.0,46.757,46.7649,46.7258,46.7258,12200.0
2012-02-28 14:55:00,59.79,59.79,59.76,59.76,7000.0,46.7336,46.7336,46.7101,46.7101,7000.0
2012-02-28 15:00:00,59.76,59.8,59.76,59.8,7200.0,46.7101,46.7414,46.7101,46.7414,7200.0
2012-02-28 15:05:00,59.8,59.81,59.77,59.79,10800.0,46.7414,46.7492,46.718,46.7336,10800.0
2012-02-28 15:10:00,59.79,59.82,59.75,59.8,23000.0,46.7336,46.757,46.7023,46.7414,23000.0
2012-02-28 15:15:00,59.82,59.9,59.82,59.89,11000.0,46.757,46.8196,46.757,46.8118,11000.0
2012-02-28 15:20:00,59.89,59.95,59.88,59.92,19200.0,46.8118,46.8587,46.8039,46.8352,19200.0
2012-02-28 15:25:00,59.92,59.92,59.88,59.89,4700.0,46.8352,46.8352,46.8039,46.8118,4700.0
2012-02-28 15:30:00,59.88,59.89,59.84,59.84,16600.0,46.8039,46.8118,46.7727,46.7727,16600.0
2012-02-28 15:35:00,59.84,59.91,59.82,59.91,17600.0,46.7727,46.8274,46.757,46.8274,17600.0
2012-02-28 15:40:00,59.91,59.92,59.87,59.91,23000.0,46.8274,46.8352,46.7961,46.8274,23000.0
2012-02-28 15:45:00,59.9,59.9,59.85,59.86,27200.0,46.8196,46.8196,46.7805,46.7883,27200.0
2012-02-28 15:50:00,59.85,59.93,59.85,59.92,37500.0,46.7805,46.843,46.7805,46.8352,37500.0
2012-02-28 15:55:00,59.91,59.93,59.88,59.9,68000.0,46.8274,46.843,46.8039,46.8196,68000.0
2012-02-29 09:30:00,60.0,60.0,59.64,59.72,52600.0,46.8977,46.8977,46.6163,46.6789,52600.0
2012-02-29 09:35:00,59.72,59.97,59.69,59.97,18000.0,46.6789,46.8743,46.6554,46.8743,18000.0
2012-02-29 09:40:00,59.94,60.14,59.92,60.13,18200.0,46.8508,47.0072,46.8352,46.9993,18200.0
2012-02-29 09:45:00,60.12,60.16,60.0,60.1,25400.0,46.9915,47.0228,46.8977,46.9759,25400.0
2012-02-29 09:50:00,60.09,60.1,59.93,60.05,12300.0,46.9681,46.9759,46.843,46.9368,12300.0
2012-02-29 09:55:00,60.02,60.1,59.99,60.1,18100.0,46.9134,46.9759,46.8899,46.9759,18100.0
2012-02-29 10:00:00,60.1,60.15,60.08,60.1,28000.0,46.9759,47.015,46.9603,46.9759,28000.0
2012-02-29 10:05:00,60.1,60.11,60.0,60.08,17100.0,46.9759,46.9837,46.8977,46.9603,17100.0
2012-02-29 10:10:00,60.08,60.15,60.08,60.11,22000.0,46.9603,47.015,46.9603,46.9837,22000.0
2012-02-29 10:15:00,60.11,60.17,60.11,60.13,10600.0,46.9837,47.0306,46.9837,46.9993,10600.0
2012-02-29 10:20:00,60.14,60.15,60.1,60.14,11700.0,47.0072,47.015,46.9759,47.0072,11700.0
2012-02-29 10:25:00,60.15,60.2,60.09,60.19,31900.0,47.015,47.0541,46.9681,47.0462,31900.0
2012-02-29 10:30:00,60.18,60.22,60.12,60.13,14200.0,47.0384,47.0697,46.9915,46.9993,14200.0
2012-02-29 10:35:00,60.13,60.23,60.13,60.23,26700.0,46.9993,47.0775,46.9993,47.0775,26700.0
2012-02-29 10:40:00,60.26,60.29,60.22,60.27,10800.0,47.101,47.1244,47.0697,47.1088,10800.0
2012-02-29 10:45:00,60.25,60.25,60.07,60.1,16500.0,47.0931,47.0931,46.9524,46.9759,16500.0
2012-02-29 10:50:00,60.1,60.1,59.99,60.05,13600.0,46.9759,46.9759,46.8899,46.9368,13600.0
2012-02-29 10:55:00,60.05,60.08,60.01,60.05,44800.0,46.9368,46.9603,46.9055,46.9368,44800.0
2012-02-29 11:00:00,60.05,60.11,60.03,60.09,32800.0,46.9368,46.9837,46.9212,46.9681,32800.0
2012-02-29 11:05:00,60.09,60.13,60.08,60.13,16100.0,46.9681,46.9993,46.9603,46.9993,16100.0
2012-02-29 11:10:00,60.14,60.14,60.01,60.03,11800.0,47.0072,47.0072,46.9055,46.9212,11800.0
2012-02-29 11:15:00,60.04,60.07,59.97,59.98,11800.0,46.929,46.9524,46.8743,46.8821,11800.0
2012-02-29 11:20:00,59.98,59.98,59.88,59.97,19300.0,46.8821,46.8821,46.8039,46.8743,19300.0
2012-02-29 11:25:00,59.98,60.01,59.93,59.93,17600.0,46.8821,46.9055,46.843,46.843,17600.0
2012-02-29 11:30:00,59.9,59.99,59.9,59.96,14500.0,46.8196,46.8899,46.8196,46.8665,14500.0
2012-02-29 11:35:00,59.96,60.04,59.93,59.95,28300.0,46.8665,46.929,46.843,46.8587,28300.0
2012-02-29 11:40:00,59.96,60.03,59.96,60.0,19300.0,46.8665,46.9212,46.8665,46.8977,19300.0
2012-02-29 11:45:00,60.01,60.09,60.01,60.09,4200.0,46.9055,46.9681,46.9055,46.9681,4200.0
2012-02-29 11:50:00,60.09,60.09,60.05,60.05,7600.0,46.9681,46.9681,46.9368,46.9368,7600.0
2012-02-29 11:55:00,60.05,60.08,60.02,60.04,15400.0,46.9368,46.9603,46.9134,46.929,15400.0
2012-02-29 12:00:00,60.06,60.1,60.05,60.05,8800.0,46.9446,46.9759,46.9368,46.9368,8800.0
2012-02-29 12:05:00,60.05,60.05,60.01,60.04,8800.0,46.9368,46.9368,46.9055,46.929,8800.0
2012-02-29 12:10:00,60.04,60.1,60.04,60.05,5600.0,46.929,46.9759,46.929,46.9368,5600.0
2012-02-29 12:15:00,60.05,60.1,60.05,60.1,8800.0,46.9368,46.9759,46.9368,46.9759,8800.0
2012-02-29 12:20:00,60.09,60.12,60.03,60.04,12900.0,46.9681,46.9915,46.9212,46.929,12900.0
2012-02-29 12:25:00,60.04,60.1,60.04,60.1,7700.0,46.929,46.9759,46.929,46.9759,7700.0
2012-02-29 12:30:00,60.1,60.13,60.05,60.07,9000.0,46.9759,46.9993,46.9368,46.9524,9000.0
2012-02-29 12:35:00,60.06,60.07,60.03,60.07,9500.0,46.9446,46.9524,46.9212,46.9524,9500.0
2012-02-29 12:40:00,60.07,60.07,60.06,60.07,4900.0,46.9524,46.9524,46.9446,46.9524,4900.0
2012-02-29 12:45:00,60.07,60.11,60.07,60.07,17000.0,46.9524,46.9837,46.9524,46.9524,17000.0
2012-02-29 12:50:00,60.08,60.08,60.06,60.07,2800.0,46.9603,46.9603,46.9446,46.9524,2800.0
2012-02-29 12:55:00,60.07,60.08,60.05,60.06,9300.0,46.9524,46.9603,46.9368,46.9446,9300.0
2012-02-29 13:00:00,60.06,60.13,60.04,60.13,11200.0,46.9446,46.9993,46.929,46.9993,11200.0
2012-02-29 13:05:00,60.13,60.14,60.11,60.13,10100.0,46.9993,47.0072,46.9837,46.9993,10100.0
2012-02-29 13:10:00,60.14,60.17,60.08,60.09,7900.0,47.0072,47.0306,46.9603,46.9681,7900.0
2012-02-29 13:15:00,60.08,60.08,60.03,60.05,9200.0,46.9603,46.9603,46.9212,46.9368,9200.0
2012-02-29 13:20:00,60.05,60.11,60.03,60.08,5300.0,46.9368,46.9837,46.9212,46.9603,5300.0
2012-02-29 13:25:00,60.08,60.09,60.01,60.01,11600.0,46.9603,46.9681,46.9055,46.9055,11600.0
2012-02-29 13:30:00,60.0,60.07,59.97,60.06,18600.0,46.8977,46.9524,46.8743,46.9446,18600.0
2012-02-29 13:35:00,60.07,60.07,60.02,60.04,12000.0,46.9524,46.9524,46.9134,46.929,12000.0
2012-02-29 13:40:00,60.04,60.1,60.04,60.08,7900.0,46.929,46.9759,46.929,46.9603,7900.0
2012-02-29 13:45:00,60.08,60.08,60.05,60.08,9400.0,46.9603,46.9603,46.9368,46.9603,9400.0
2012-02-29 13:50:00,60.08,60.12,60.08,60.12,7000.0,46.9603,46.9915,46.9603,46.9915,7000.0
2012-02-29 13:55:00,60.12,60.2,60.11,60.15,17200.0,46.9915,47.0541,46.9837,47.015,17200.0
2012-02-29 14:00:00,60.15,60.15,60.12,60.14,8200.0,47.015,47.015,46.9915,47.0072,8200.0
2012-02-29 14:05:00,60.14,60.17,60.13,60.17,10900.0,47.0072,47.0306,46.9993,47.0306,10900.0
2012-02-29 14:10:00,60.17,60.17,60.09,60.12,13800.0,47.0306,47.0306,46.9681,46.9915,13800.0
2012-02-29 14:15:00,60.11,60.11,60.08,60.09,5200.0,46.9837,46.9837,46.9603,46.9681,5200.0
2012-02-29 14:20:00,60.08,60.08,60.02,60.07,12100.0,46.9603,46.9603,46.9134,46.9524,12100.0
2012-02-29 14:25:00,60.07,60.12,60.06,60.07,12400.0,46.9524,46.9915,46.9446,46.9524,12400.0
2012-02-29 14:30:00,60.06,60.06,59.93,59.95,22000.0,46.9446,46.9446,46.843,46.8587,22000.0
2012-02-29 14:35:00,59.96,60.01,59.96,59.96,12600.0,46.8665,46.9055,46.8665,46.8665,12600.0
2012-02-29 14:40:00,59.96,60.01,59.95,60.01,10400.0,46.8665,46.9055,46.8587,46.9055,10400.0
2012-02-29 14:45:00,60.01,60.01,59.93,59.98,20800.0,46.9055,46.9055,46.843,46.8821,20800.0
2012-02-29 14:50:00,60.0,60.01,60.0,60.0,8500.0,46.8977,46.9055,46.8977,46.8977,8500.0
2012-02-29 14:55:00,60.01,60.01,59.94,59.95,24000.0,46.9055,46.9055,46.8508,46.8587,24000.0
2012-02-29 15:00:00,59.95,59.96,59.92,59.95,55400.0,46.8587,46.8665,46.8352,46.8587,55400.0
2012-02-29 15:05:00,59.96,59.97,59.94,59.95,28000.0,46.8665,46.8743,46.8508,46.8587,28000.0
2012-02-29 15:10:00,59.95,59.98,59.94,59.95,14300.0,46.8587,46.8821,46.8508,46.8587,14300.0
2012-02-29 15:15:00,59.96,59.98,59.93,59.98,30000.0,46.8665,46.8821,46.843,46.8821,30000.0
2012-02-29 15:20:00,59.98,59.99,59.92,59.93,19300.0,46.8821,46.8899,46.8352,46.843,19300.0
2012-02-29 15:25:00,59.93,59.95,59.9,59.95,22200.0,46.843,46.8587,46.8196,46.8587,22200.0
2012-02-29 15:30:00,59.95,59.95,59.87,59.88,31900.0,46.8587,46.8587,46.7961,46.8039,31900.0
2012-02-29 15:35:00,59.88,59.88,59.79,59.82,52300.0,46.8039,46.8039,46.7336,46.757,52300.0
2012-02-29 15:40:00,59.83,59.87,59.81,59.83,38800.0,46.7649,46.7961,46.7492,46.7649,38800.0
2012-02-29 15:45:00,59.83,59.92,59.81,59.87,59500.0,46.7649,46.8352,46.7492,46.7961,59500.0
2012-02-29 15:50:00,59.87,59.88,59.8,59.84,54400.0,46.7961,46.8039,46.7414,46.7727,54400.0
2012-02-29 15:55:00,59.83,59.85,59.77,59.81,109700.0,46.7649,46.7805,46.718,46.7492,109700.0
2012-03-01 09:30:00,60.42,60.42,59.88,60.0,52300.0,47.226,47.226,46.8039,46.8977,52300.0
2012-03-01 09:35:00,60.05,60.06,59.67,59.89,47000.0,46.9368,46.9446,46.6398,46.8118,47000.0
2012-03-01 09:40:00,59.89,60.08,59.89,59.99,25300.0,46.8118,46.9603,46.8118,46.8899,25300.0
2012-03-01 09:45:00,59.99,60.05,59.95,60.02,24700.0,46.8899,46.9368,46.8587,46.9134,24700.0
2012-03-01 09:50:00,60.02,60.11,60.02,60.1,13700.0,46.9134,46.9837,46.9134,46.9759,13700.0
2012-03-01 09:55:00,60.1,60.12,60.09,60.09,12700.0,46.9759,46.9915,46.9681,46.9681,12700.0
2012-03-01 10:00:00,60.09,60.09,59.75,59.79,40000.0,46.9681,46.9681,46.7023,46.7336,40000.0
2012-03-01 10:05:00,59.8,59.92,59.78,59.92,27500.0,46.7414,46.8352,46.7258,46.8352,27500.0
2012-03-01 10:10:00,59.93,60.03,59.89,59.92,16300.0,46.843,46.9212,46.8118,46.8352,16300.0
2012-03-01 10:15:00,59.92,59.96,59.88,59.91,11600.0,46.8352,46.8665,46.8039,46.8274,11600.0
2012-03-01 10:20:00,59.91,59.92,59.87,59.91,17000.0,46.8274,46.8352,46.7961,46.8274,17000.0
2012-03-01 10:25:00,59.91,60.01,59.88,59.89,28100.0,46.8274,46.9055,46.8039,46.8118,28100.0
2012-03-01 10:30:00,59.9,60.01,59.89,59.96,12000.0,46.8196,46.9055,46.8118,46.8665,12000.0
2012-03-01 10:35:00,59.95,59.97,59.89,59.93,16000.0,46.8587,46.8743,46.8118,46.843,16000.0
2012-03-01 10:40:00,59.92,59.99,59.88,59.98,37400.0,46.8352,46.8899,46.8039,46.8821,37400.0
2012-03-01 10:45:00,59.97,60.0,59.96,60.0,22500.0,46.8743,46.8977,46.8665,46.8977,22500.0
2012-03-01 10:50:00,60.0,60.01,59.9,59.95,17100.0,46.8977,46.9055,46.8196,46.8587,17100.0
2012-03-01 10:55:00,59.96,60.0,59.95,60.0,18900.0,46.8665,46.8977,46.8587,46.8977,18900.0
2012-03-01 11:00:00,60.0,60.11,59.99,60.11,14900.0,46.8977,46.9837,46.8899,46.9837,14900.0
2012-03-01 11:05:00,60.12,60.16,60.12,60.14,13200.0,46.9915,47.0228,46.9915,47.0072,13200.0
2012-03-01 11:10:00,60.14,60.16,60.12,60.12,12200.0,47.0072,47.0228,46.9915,46.9915,12200.0
2012-03-01 11:15:00,60.12,60.13,60.09,60.09,11400.0,46.9915,46.9993,46.9681,46.9681,11400.0
2012-03-01 11:20:00,60.1,60.1,60.0,60.0,9800.0,46.9759,46.9759,46.8977,46.8977,9800.0
2012-03-01 11:25:00,60.0,60.04,59.98,59.99,19100.0,46.8977,46.929,46.8821,46.8899,19100.0
2012-03-01 11:30:00,59.99,60.04,59.97,60.02,10800.0,46.8899,46.929,46.8743,46.9134,10800.0
2012-03-01 11:35:00,60.03,60.04,60.01,60.01,10400.0,46.9212,46.929,46.9055,46.9055,10400.0
2012-03-01 11:40:00,60.0,60.07,60.0,60.07,6900.0,46.8977,46.9524,46.8977,46.9524,6900.0
2012-03-01 11:45:00,60.06,60.13,60.06,60.06,10700.0,46.9446,46.9993,46.9446,46.9446,10700.0
2012-03-01 11:50:00,60.06,60.07,60.03,60.04,8000.0,46.9446,46.9524,46.9212,46.929,8000.0
2012-03-01 11:55:00,60.04,60.11,60.04,60.11,7500.0,46.929,46.9837,46.929,46.9837,7500.0
2012-03-01 12:00:00,60.11,60.12,60.07,60.08,11100.0,46.9837,46.9915,46.9524,46.9603,11100.0
2012-03-01 12:05:00,60.07,60.08,60.04,60.07,13100.0,46.9524,46.9603,46.929,46.9524,13100.0
2012-03-01 12:10:00,60.08,60.13,60.08,60.12,7900.0,46.9603,46.9993,46.9603,46.9915,7900.0
2012-03-01 12:15:00,60.13,60.15,60.1,60.1,7700.0,46.9993,47.015,46.9759,46.9759,7700.0
2012-03-01 12:20:00,60.1,60.13,60.06,60.07,8000.0,46.9759,46.9993,46.9446,46.9524,8000.0
2012-03-01 12:25:00,60.07,60.11,60.07,60.09,7500.0,46.9524,46.9837,46.9524,46.9681,7500.0
2012-03-01 12:30:00,60.1,60.13,60.1,60.1,7700.0,46.9759,46.9993,46.9759,46.9759,7700.0
2012-03-01 12:35:00,60.11,60.11,60.08,60.08,2900.0,46.9837,46.9837,46.9603,46.9603,2900.0
2012-03-01 12:40:00,60.09,60.09,60.06,60.06,7600.0,46.9681,46.9681,46.9446,46.9446,7600.0
2012-03-01 12:45:00,60.05,60.13,60.05,60.13,5100.0,46.9368,46.9993,46.9368,46.9993,5100.0
2012-03-01 12:50:00,60.13,60.18,60.12,60.18,5000.0,46.9993,47.0384,46.9915,47.0384,5000.0
2012-03-01 12:55:00,60.19,60.2,60.17,60.17,7400.0,47.0462,47.0541,47.0306,47.0306,7400.0
2012-03-01 13:00:00,60.16,60.16,60.11,60.12,6900.0,47.0228,47.0228,46.9837,46.9915,6900.0
2012-03-01 13:05:00,60.12,60.16,60.11,60.16,5100.0,46.9915,47.0228,46.9837,47.0228,5100.0
2012-03-01 13:10:00,60.16,60.19,60.15,60.17,8200.0,47.0228,47.0462,47.015,47.0306,8200.0
2012-03-01 13:15:00,60.18,60.18,60.15,60.15,5300.0,47.0384,47.0384,47.015,47.015,5300.0
2012-03-01 13:20:00,60.14,60.21,60.14,60.2,10300.0,47.0072,47.0619,47.0072,47.0541,10300.0
2012-03-01 13:25:00,60.19,60.25,60.19,60.24,6900.0,47.0462,47.0931,47.0462,47.0853,6900.0
2012-03-01 13:30:00,60.25,60.25,60.19,60.19,17300.0,47.0931,47.0931,47.0462,47.0462,17300.0
2012-03-01 13:35:00,60.19,60.19,60.17,60.17,4900.0,47.0462,47.0462,47.0306,47.0306,4900.0
2012-03-01 13:40:00,60.17,60.17,60.13,60.16,9800.0,47.0306,47.0306,46.9993,47.0228,9800.0
2012-03-01 13:45:00,60.17,60.2,60.17,60.17,7100.0,47.0306,47.0541,47.0306,47.0306,7100.0
2012-03-01 13:50:00,60.18,60.25,60.18,60.25,13000.0,47.0384,47.0931,47.0384,47.0931,13000.0
2012-03-01 13:55:00,60.25,60.26,60.23,60.24,19300.0,47.0931,47.101,47.0775,47.0853,19300.0
2012-03-01 14:00:00,60.24,60.25,60.23,60.25,8800.0,47.0853,47.0931,47.0775,47.0931,8800.0
2012-03-01 14:05:00,60.25,60.3,60.25,60.27,12200.0,47.0931,47.1322,47.0931,47.1088,12200.0
2012-03-01 14:10:00,60.28,60.3,60.25,60.25,26900.0,47.1166,47.1322,47.0931,47.0931,26900.0
2012-03-01 14:15:00,60.25,60.26,60.25,60.25,2800.0,47.0931,47.101,47.0931,47.0931,2800.0
2012-03-01 14:20:00,60.26,60.26,60.16,60.16,13500.0,47.101,47.101,47.0228,47.0228,13500.0
2012-03-01 14:25:00,60.17,60.2,60.16,60.19,8200.0,47.0306,47.0541,47.0228,47.0462,8200.0
2012-03-01 14:30:00,60.2,60.22,60.17,60.22,13300.0,47.0541,47.0697,47.0306,47.0697,13300.0
2012-03-01 14:35:00,60.21,60.23,60.19,60.2,9100.0,47.0619,47.0775,47.0462,47.0541,9100.0
2012-03-01 14:40:00,60.2,60.22,60.15,60.22,26300.0,47.0541,47.0697,47.015,47.0697,26300.0
2012-03-01 14:45:00,60.22,60.23,60.21,60.23,6100.0,47.0697,47.0775,47.0619,47.0775,6100.0
2012-03-01 14:50:00,60.23,60.25,60.2,60.25,12800.0,47.0775,47.0931,47.0541,47.0931,12800.0
2012-03-01 14:55:00,60.25,60.27,60.24,60.25,7500.0,47.0931,47.1088,47.0853,47.0931,7500.0
2012-03-01 15:00:00,60.25,60.27,60.19,60.2,29400.0,47.0931,47.1088,47.0462,47.0541,29400.0
2012-03-01 15:05:00,60.21,60.24,60.19,60.19,21800.0,47.0619,47.0853,47.0462,47.0462,21800.0
2012-03-01 15:10:00,60.2,60.26,60.18,60.18,21500.0,47.0541,47.101,47.0384,47.0384,21500.0
2012-03-01 15:15:00,60.18,60.22,60.13,60.13,15100.0,47.0384,47.0697,46.9993,46.9993,15100.0
2012-03-01 15:20:00,60.12,60.17,60.1,60.16,21500.0,46.9915,47.0306,46.9759,47.0228,21500.0
2012-03-01 15:25:00,60.16,60.2,60.12,60.16,17700.0,47.0228,47.0541,46.9915,47.0228,17700.0
2012-03-01 15:30:00,60.15,60.15,60.06,60.09,21100.0,47.015,47.015,46.9446,46.9681,21100.0
2012-03-01 15:35:00,60.1,60.1,60.02,60.09,24900.0,46.9759,46.9759,46.9134,46.9681,24900.0
2012-03-01 15:40:00,60.08,60.16,60.05,60.1,33400.0,46.9603,47.0228,46.9368,46.9759,33400.0
2012-03-01 15:45:00,60.1,60.17,60.1,60.16,28400.0,46.9759,47.0306,46.9759,47.0228,28400.0
2012-03-01 15:50:00,60.16,60.22,60.16,60.22,22800.0,47.0228,47.0697,47.0228,47.0697,22800.0
2012-03-01 15:55:00,60.22,60.24,60.15,60.21,51700.0,47.0697,47.0853,47.015,47.0619,51700.0
2012-03-02 09:30:00,60.07,60.23,60.07,60.17,40000.0,46.9524,47.0775,46.9524,47.0306,40000.0
2012-03-02 09:35:00,60.14,60.24,60.08,60.14,16800.0,47.0072,47.0853,46.9603,47.0072,16800.0
2012-03-02 09:40:00,60.07,60.07,59.9,59.9,9900.0,46.9524,46.9524,46.8196,46.8196,9900.0
2012-03-02 09:45:00,59.9,59.99,59.83,59.95,20800.0,46.8196,46.8899,46.7649,46.8587,20800.0
2012-03-02 09:50:00,59.95,60.02,59.83,59.99,19000.0,46.8587,46.9134,46.7649,46.8899,19000.0
2012-03-02 09:55:00,59.98,60.03,59.91,60.0,22000.0,46.8821,46.9212,46.8274,46.8977,22000.0
2012-03-02 10:00:00,60.01,60.05,59.96,59.97,21800.0,46.9055,46.9368,46.8665,46.8743,21800.0
2012-03-02 10:05:00,59.95,59.98,59.93,59.98,12200.0,46.8587,46.8821,46.843,46.8821,12200.0
2012-03-02 10:10:00,60.0,60.04,59.98,59.99,13000.0,46.8977,46.929,46.8821,46.8899,13000.0
2012-03-02 10:15:00,59.98,60.13,59.96,60.06,8000.0,46.8821,46.9993,46.8665,46.9446,8000.0
2012-03-02 10:20:00,60.05,60.1,60.02,60.04,21000.0,46.9368,46.9759,46.9134,46.929,21000.0
2012-03-02 10:25:00,60.04,60.08,60.03,60.04,16300.0,46.929,46.9603,46.9212,46.929,16300.0
2012-03-02 10:30:00,60.05,60.07,60.0,60.04,31500.0,46.9368,46.9524,46.8977,46.929,31500.0
2012-03-02 10:35:00,60.04,60.09,60.0,60.0,7300.0,46.929,46.9681,46.8977,46.8977,7300.0
2012-03-02 10:40:00,59.99,60.01,59.97,60.0,10200.0,46.8899,46.9055,46.8743,46.8977,10200.0
2012-03-02 10:45:00,60.0,60.03,59.99,60.01,9400.0,46.8977,46.9212,46.8899,46.9055,9400.0
2012-03-02 10:50:00,60.01,60.02,59.98,60.02,7900.0,46.9055,46.9134,46.8821,46.9134,7900.0
2012-03-02 10:55:00,60.03,60.04,59.97,59.98,36400.0,46.9212,46.929,46.8743,46.8821,36400.0
2012-03-02 11:00:00,59.98,60.0,59.91,59.94,33600.0,46.8821,46.8977,46.8274,46.8508,33600.0
2012-03-02 11:05:00,59.93,60.0,59.92,59.98,28900.0,46.843,46.8977,46.8352,46.8821,28900.0
2012-03-02 11:10:00,59.98,60.02,59.94,59.94,19200.0,46.8821,46.9134,46.8508,46.8508,19200.0
2012-03-02 11:15:00,59.95,59.97,59.89,59.97,11100.0,46.8587,46.8743,46.8118,46.8743,11100.0
2012-03-02 11:20:00,59.97,60.03,59.96,59.97,18600.0,46.8743,46.9212,46.8665,46.8743,18600.0
2012-03-02 11:25:00,59.97,60.0,59.96,59.98,14300.0,46.8743,46.8977,46.8665,46.8821,14300.0
2012-03-02 11:30:00,59.98,60.0,59.97,59.99,16800.0,46.8821,46.8977,46.8743,46.8899,16800.0
2012-03-02 11:35:00,59.98,60.09,59.98,60.07,16100.0,46.8821,46.9681,46.8821,46.9524,16100.0
2012-03-02 11:40:00,60.06,60.06,59.99,60.01,9100.0,46.9446,46.9446,46.8899,46.9055,9100.0
2012-03-02 11:45:00,60.01,60.03,59.99,60.01,7200.0,46.9055,46.9212,46.8899,46.9055,7200.0
2012-03-02 11:50:00,60.01,60.01,59.96,59.96,8600.0,46.9055,46.9055,46.8665,46.8665,8600.0
2012-03-02 11:55:00,59.97,59.98,59.88,59.9,24200.0,46.8743,46.8821,46.8039,46.8196,24200.0
2012-03-02 12:00:00,59.9,59.91,59.86,59.91,10500.0,46.8196,46.8274,46.7883,46.8274,10500.0
2012-03-02 12:05:00,59.9,59.91,59.86,59.88,9200.0,46.8196,46.8274,46.7883,46.8039,9200.0
2012-03-02 12:10:00,59.89,59.9,59.87,59.87,2400.0,46.8118,46.8196,46.7961,46.7961,2400.0
2012-03-02 12:15:00,59.88,59.88,59.73,59.73,15600.0,46.8039,46.8039,46.6867,46.6867,15600.0
2012-03-02 12:20:00,59.73,59.74,59.71,59.73,7900.0,46.6867,46.6945,46.6711,46.6867,7900.0
2012-03-02 12:25:00,59.72,59.72,59.67,59.67,5200.0,46.6789,46.6789,46.6398,46.6398,5200.0
2012-03-02 12:30:00,59.67,59.67,59.63,59.66,6300.0,46.6398,46.6398,46.6085,46.632,6300.0
2012-03-02 12:35:00,59.66,59.66,59.63,59.64,3200.0,46.632,46.632,46.6085,46.6163,3200.0
2012-03-02 12:40:00,59.64,59.65,59.61,59.62,9400.0,46.6163,46.6242,46.5929,46.6007,9400.0
2012-03-02 12:45:00,59.59,59.63,59.59,59.62,5800.0,46.5773,46.6085,46.5773,46.6007,5800.0
2012-03-02 12:50:00,59.63,59.69,59.63,59.69,10000.0,46.6085,46.6554,46.6085,46.6554,10000.0
2012-03-02 12:55:00,59.69,59.71,59.68,59.69,17400.0,46.6554,46.6711,46.6476,46.6554,17400.0
2012-03-02 13:00:00,59.68,59.71,59.68,59.7,5000.0,46.6476,46.6711,46.6476,46.6632,5000.0
2012-03-02 13:05:00,59.7,59.72,59.66,59.71,23500.0,46.6632,46.6789,46.632,46.6711,23500.0
2012-03-02 13:10:00,59.72,59.72,59.66,59.7,11400.0,46.6789,46.6789,46.632,46.6632,11400.0
2012-03-02 13:15:00,59.7,59.74,59.69,59.73,4000.0,46.6632,46.6945,46.6554,46.6867,4000.0
2012-03-02 13:20:00,59.73,59.73,59.68,59.7,11800.0,46.6867,46.6867,46.6476,46.6632,11800.0
2012-03-02 13:25:00,59.7,59.72,59.7,59.7,7900.0,46.6632,46.6789,46.6632,46.6632,7900.0
2012-03-02 13:30:00,59.71,59.71,59.69,59.7,10400.0,46.6711,46.6711,46.6554,46.6632,10400.0
2012-03-02 13:35:00,59.7,59.7,59.65,59.68,18200.0,46.6632,46.6632,46.6242,46.6476,18200.0
2012-03-02 13:40:00,59.69,59.71,59.68,59.7,8800.0,46.6554,46.6711,46.6476,46.6632,8800.0
2012-03-02 13:45:00,59.7,59.71,59.66,59.71,30100.0,46.6632,46.6711,46.632,46.6711,30100.0
2012-03-02 13:50:00,59.71,59.73,59.7,59.73,4700.0,46.6711,46.6867,46.6632,46.6867,4700.0
2012-03-02 13:55:00,59.73,59.73,59.7,59.7,5200.0,46.6867,46.6867,46.6632,46.6632,5200.0
2012-03-02 14:00:00,59.7,59.71,59.69,59.7,13300.0,46.6632,46.6711,46.6554,46.6632,13300.0
2012-03-02 14:05:00,59.7,59.72,59.68,59.7,16800.0,46.6632,46.6789,46.6476,46.6632,16800.0
2012-03-02 14:10:00,59.7,59.74,59.7,59.74,5200.0,46.6632,46.6945,46.6632,46.6945,5200.0
2012-03-02 14:15:00,59.75,59.75,59.73,59.74,4000.0,46.7023,46.7023,46.6867,46.6945,4000.0
2012-03-02 14:20:00,59.75,59.75,59.69,59.69,6500.0,46.7023,46.7023,46.6554,46.6554,6500.0
2012-03-02 14:25:00,59.69,59.76,59.69,59.76,10400.0,46.6554,46.7101,46.6554,46.7101,10400.0
2012-03-02 14:30:00,59.75,59.75,59.72,59.74,15800.0,46.7023,46.7023,46.6789,46.6945,15800.0
2012-03-02 14:35:00,59.74,59.77,59.73,59.74,10800.0,46.6945,46.718,46.6867,46.6945,10800.0
2012-03-02 14:40:00,59.74,59.76,59.73,59.75,12700.0,46.6945,46.7101,46.6867,46.7023,12700.0
2012-03-02 14:45:00,59.76,59.79,59.76,59.78,5700.0,46.7101,46.7336,46.7101,46.7258,5700.0
2012-03-02 14:50:00,59.78,59.8,59.76,59.79,8500.0,46.7258,46.7414,46.7101,46.7336,8500.0
2012-03-02 14:55:00,59.79,59.8,59.77,59.78,5200.0,46.7336,46.7414,46.718,46.7258,5200.0
2012-03-02 15:00:00,59.79,59.79,59.74,59.75,12500.0,46.7336,46.7336,46.6945,46.7023,12500.0
2012-03-02 15:05:00,59.74,59.77,59.74,59.76,17100.0,46.6945,46.718,46.6945,46.7101,17100.0
2012-03-02 15:10:00,59.77,59.77,59.75,59.76,9300.0,46.718,46.718,46.7023,46.7101,9300.0
2012-03-02 15:15:00,59.76,59.78,59.74,59.76,17200.0,46.7101,46.7258,46.6945,46.7101,17200.0
2012-03-02 15:20:00,59.76,59.77,59.74,59.76,16300.0,46.7101,46.718,46.6945,46.7101,16300.0
2012-03-02 15:25:00,59.76,59.82,59.76,59.8,14300.0,46.7101,46.757,46.7101,46.7414,14300.0
2012-03-02 15:30:00,59.8,59.88,59.8,59.83,26600.0,46.7414,46.8039,46.7414,46.7649,26600.0
2012-03-02 15:35:00,59.83,59.83,59.74,59.75,27400.0,46.7649,46.7649,46.6945,46.7023,27400.0
2012-03-02 15:40:00,59.76,59.76,59.73,59.75,45700.0,46.7101,46.7101,46.6867,46.7023,45700.0
2012-03-02 15:45:00,59.75,59.77,59.73,59.74,37500.0,46.7023,46.718,46.6867,46.6945,37500.0
2012-03-02 15:50:00,59.74,59.77,59.73,59.75,42000.0,46.6945,46.718,46.6867,46.7023,42000.0
2012-03-02 15:55:00,59.75,59.79,59.73,59.78,62300.0,46.7023,46.7336,46.6867,46.7258,62300.0
2012-03-05 09:30:00,59.6,59.83,59.6,59.76,38500.0,46.5851,46.7649,46.5851,46.7101,38500.0
2012-03-05 09:35:00,59.73,59.87,59.73,59.8,26000.0,46.6867,46.7961,46.6867,46.7414,26000.0
2012-03-05 09:40:00,59.8,59.88,59.75,59.81,24800.0,46.7414,46.8039,46.7023,46.7492,24800.0
2012-03-05 09:45:00,59.81,59.85,59.79,59.8,25700.0,46.7492,46.7805,46.7336,46.7414,25700.0
2012-03-05 09:50:00,59.8,59.97,59.8,59.82,28300.0,46.7414,46.8743,46.7414,46.757,28300.0
2012-03-05 09:55:00,59.83,59.91,59.83,59.9,9800.0,46.7649,46.8274,46.7649,46.8196,9800.0
2012-03-05 10:00:00,59.9,59.98,59.83,59.9,22800.0,46.8196,46.8821,46.7649,46.8196,22800.0
2012-03-05 10:05:00,59.91,59.95,59.8,59.83,17900.0,46.8274,46.8587,46.7414,46.7649,17900.0
2012-03-05 10:10:00,59.82,59.84,59.78,59.81,17900.0,46.757,46.7727,46.7258,46.7492,17900.0
2012-03-05 10:15:00,59.82,59.82,59.78,59.82,25400.0,46.757,46.757,46.7258,46.757,25400.0
2012-03-05 10:20:00,59.82,59.84,59.76,59.76,52500.0,46.757,46.7727,46.7101,46.7101,52500.0
2012-03-05 10:25:00,59.76,59.77,59.72,59.76,48000.0,46.7101,46.718,46.6789,46.7101,48000.0
2012-03-05 10:30:00,59.76,59.81,59.75,59.8,22300.0,46.7101,46.7492,46.7023,46.7414,22300.0
2012-03-05 10:35:00,59.8,59.8,59.78,59.78,11700.0,46.7414,46.7414,46.7258,46.7258,11700.0
2012-03-05 10:40:00,59.79,59.82,59.78,59.81,17400.0,46.7336,46.757,46.7258,46.7492,17400.0
2012-03-05 10:45:00,59.81,59.96,59.8,59.96,12800.0,46.7492,46.8665,46.7414,46.8665,12800.0
2012-03-05 10:50:00,59.95,59.95,59.79,59.79,11200.0,46.8587,46.8587,46.7336,46.7336,11200.0
2012-03-05 10:55:00,59.79,59.86,59.79,59.86,20100.0,46.7336,46.7883,46.7336,46.7883,20100.0
2012-03-05 11:00:00,59.88,59.91,59.79,59.82,10100.0,46.8039,46.8274,46.7336,46.757,10100.0
2012-03-05 11:05:00,59.82,59.92,59.82,59.92,9900.0,46.757,46.8352,46.757,46.8352,9900.0
2012-03-05 11:10:00,59.92,59.95,59.84,59.84,10300.0,46.8352,46.8587,46.7727,46.7727,10300.0
2012-03-05 11:15:00,59.83,59.86,59.79,59.8,24800.0,46.7649,46.7883,46.7336,46.7414,24800.0
2012-03-05 11:20:00,59.8,59.88,59.8,59.84,6000.0,46.7414,46.8039,46.7414,46.7727,6000.0
2012-03-05 11:25:00,59.83,59.85,59.8,59.83,10600.0,46.7649,46.7805,46.7414,46.7649,10600.0
2012-03-05 11:30:00,59.83,59.83,59.79,59.8,14800.0,46.7649,46.7649,46.7336,46.7414,14800.0
2012-03-05 11:35:00,59.8,59.81,59.79,59.8,12600.0,46.7414,46.7492,46.7336,46.7414,12600.0
2012-03-05 11:40:00,59.81,59.85,59.79,59.85,9200.0,46.7492,46.7805,46.7336,46.7805,9200.0
2012-03-05 11:45:00,59.85,59.9,59.85,59.89,11900.0,46.7805,46.8196,46.7805,46.8118,11900.0
2012-03-05 11:50:00,59.89,59.9,59.79,59.82,11400.0,46.8118,46.8196,46.7336,46.757,11400.0
2012-03-05 11:55:00,59.83,59.84,59.8,59.8,10000.0,46.7649,46.7727,46.7414,46.7414,10000.0
2012-03-05 12:00:00,59.8,59.9,59.8,59.89,41000.0,46.7414,46.8196,46.7414,46.8118,41000.0
2012-03-05 12:05:00,59.89,59.93,59.88,59.91,35000.0,46.8118,46.843,46.8039,46.8274,35000.0
2012-03-05 12:10:00,59.91,59.92,59.87,59.87,7600.0,46.8274,46.8352,46.7961,46.7961,7600.0
2012-03-05 12:15:00,59.88,59.95,59.87,59.95,28100.0,46.8039,46.8587,46.7961,46.8587,28100.0
2012-03-05 12:20:00,59.96,60.0,59.95,59.98,13800.0,46.8665,46.8977,46.8587,46.8821,13800.0
2012-03-05 12:25:00,59.98,60.0,59.97,59.99,8700.0,46.8821,46.8977,46.8743,46.8899,8700.0
2012-03-05 12:30:00,60.0,60.0,59.97,59.98,6700.0,46.8977,46.8977,46.8743,46.8821,6700.0
2012-03-05 12:35:00,59.99,59.99,59.97,59.98,11300.0,46.8899,46.8899,46.8743,46.8821,11300.0
2012-03-05 12:40:00,59.98,59.99,59.96,59.99,9200.0,46.8821,46.8899,46.8665,46.8899,9200.0
2012-03-05 12:45:00,59.98,59.99,59.93,59.99,8800.0,46.8821,46.8899,46.843,46.8899,8800.0
2012-03-05 12:50:00,59.99,59.99,59.93,59.93,7100.0,46.8899,46.8899,46.843,46.843,7100.0
2012-03-05 12:55:00,59.93,59.94,59.88,59.93,15700.0,46.843,46.8508,46.8039,46.843,15700.0
2012-03-05 13:00:00,59.93,59.99,59.93,59.99,4000.0,46.843,46.8899,46.843,46.8899,4000.0
2012-03-05 13:05:00,59.99,60.04,59.98,60.04,12400.0,46.8899,46.929,46.8821,46.929,12400.0
2012-03-05 13:10:00,60.04,60.04,60.0,60.02,5600.0,46.929,46.929,46.8977,46.9134,5600.0
2012-03-05 13:15:00,60.01,60.01,59.93,59.93,7500.0,46.9055,46.9055,46.843,46.843,7500.0
2012-03-05 13:20:00,59.93,59.93,59.89,59.91,12900.0,46.843,46.843,46.8118,46.8274,12900.0
2012-03-05 13:25:00,59.91,59.95,59.91,59.94,7700.0,46.8274,46.8587,46.8274,46.8508,7700.0
2012-03-05 13:30:00,59.94,59.99,59.94,59.98,13900.0,46.8508,46.8899,46.8508,46.8821,13900.0
2012-03-05 13:35:00,59.98,59.98,59.91,59.92,12000.0,46.8821,46.8821,46.8274,46.8352,12000.0
2012-03-05 13:40:00,59.93,59.95,59.91,59.91,11000.0,46.843,46.8587,46.8274,46.8274,11000.0
2012-03-05 13:45:00,59.91,59.92,59.87,59.88,10100.0,46.8274,46.8352,46.7961,46.8039,10100.0
2012-03-05 13:50:00,59.88,59.93,59.88,59.91,17900.0,46.8039,46.843,46.8039,46.8274,17900.0
2012-03-05 13:55:00,59.92,59.93,59.9,59.9,4900.0,46.8352,46.843,46.8196,46.8196,4900.0
2012-03-05 14:00:00,59.9,59.91,59.87,59.87,5900.0,46.8196,46.8274,46.7961,46.7961,5900.0
2012-03-05 14:05:00,59.87,59.87,59.81,59.81,10500.0,46.7961,46.7961,46.7492,46.7492,10500.0
2012-03-05 14:10:00,59.82,59.88,59.8,59.87,11400.0,46.757,46.8039,46.7414,46.7961,11400.0
2012-03-05 14:15:00,59.87,59.93,59.87,59.92,5900.0,46.7961,46.843,46.7961,46.8352,5900.0
2012-03-05 14:20:00,59.92,59.94,59.86,59.9,12000.0,46.8352,46.8508,46.7883,46.8196,12000.0
2012-03-05 14:25:00,59.9,59.97,59.89,59.97,10400.0,46.8196,46.8743,46.8118,46.8743,10400.0
2012-03-05 14:30:00,59.97,59.97,59.88,59.9,12800.0,46.8743,46.8743,46.8039,46.8196,12800.0
2012-03-05 14:35:00,59.91,59.94,59.91,59.94,4900.0,46.8274,46.8508,46.8274,46.8508,4900.0
2012-03-05 14:40:00,59.93,59.97,59.9,59.92,27800.0,46.843,46.8743,46.8196,46.8352,27800.0
2012-03-05 14:45:00,59.92,59.93,59.9,59.9,5500.0,46.8352,46.843,46.8196,46.8196,5500.0
2012-03-05 14:50:00,59.91,59.93,59.89,59.89,20700.0,46.8274,46.843,46.8118,46.8118,20700.0
2012-03-05 14:55:00,59.89,59.95,59.87,59.92,19000.0,46.8118,46.8587,46.7961,46.8352,19000.0
2012-03-05 15:00:00,59.92,59.92,59.91,59.92,4500.0,46.8352,46.8352,46.8274,46.8352,4500.0
2012-03-05 15:05:00,59.92,59.92,59.88,59.89,13900.0,46.8352,46.8352,46.8039,46.8118,13900.0
2012-03-05 15:10:00,59.89,59.9,59.88,59.9,10400.0,46.8118,46.8196,46.8039,46.8196,10400.0
2012-03-05 15:15:00,59.89,59.9,59.89,59.9,9700.0,46.8118,46.8196,46.8118,46.8196,9700.0
2012-03-05 15:20:00,59.91,59.95,59.91,59.91,34900.0,46.8274,46.8587,46.8274,46.8274,34900.0
2012-03-05 15:25:00,59.91,59.92,59.91,59.91,10300.0,46.8274,46.8352,46.8274,46.8274,10300.0
2012-03-05 15:30:00,59.91,59.93,59.91,59.92,27300.0,46.8274,46.843,46.8274,46.8352,27300.0
2012-03-05 15:35:00,59.92,59.93,59.91,59.92,15500.0,46.8352,46.843,46.8274,46.8352,15500.0
2012-03-05 15:40:00,59.92,59.93,59.89,59.91,29400.0,46.8352,46.843,46.8118,46.8274,29400.0
2012-03-05 15:45:00,59.92,59.96,59.89,59.91,47700.0,46.8352,46.8665,46.8118,46.8274,47700.0
2012-03-05 15:50:00,59.91,59.96,59.9,59.94,27800.0,46.8274,46.8665,46.8196,46.8508,27800.0
2012-03-05 15:55:00,59.94,59.96,59.89,59.91,64800.0,46.8508,46.8665,46.8118,46.8274,64800.0
2012-03-06 09:30:00,59.5,59.72,59.46,59.7,59100.0,46.5069,46.6789,46.4757,46.6632,59100.0
2012-03-06 09:35:00,59.69,59.88,59.63,59.82,92700.0,46.6554,46.8039,46.6085,46.757,92700.0
2012-03-06 09:40:00,59.82,59.94,59.81,59.93,23200.0,46.757,46.8508,46.7492,46.843,23200.0
2012-03-06 09:45:00,59.91,59.96,59.81,59.87,31700.0,46.8274,46.8665,46.7492,46.7961,31700.0
2012-03-06 09:50:00,59.88,59.88,59.71,59.71,17700.0,46.8039,46.8039,46.6711,46.6711,17700.0
2012-03-06 09:55:00,59.7,59.75,59.67,59.69,24100.0,46.6632,46.7023,46.6398,46.6554,24100.0
2012-03-06 10:00:00,59.69,59.77,59.66,59.71,69500.0,46.6554,46.718,46.632,46.6711,69500.0
2012-03-06 10:05:00,59.7,59.85,59.69,59.85,35700.0,46.6632,46.7805,46.6554,46.7805,35700.0
2012-03-06 10:10:00,59.85,59.91,59.83,59.91,36800.0,46.7805,46.8274,46.7649,46.8274,36800.0
2012-03-06 10:15:00,59.9,59.91,59.87,59.89,29900.0,46.8196,46.8274,46.7961,46.8118,29900.0
2012-03-06 10:20:00,59.89,59.91,59.85,59.91,36700.0,46.8118,46.8274,46.7805,46.8274,36700.0
2012-03-06 10:25:00,59.91,59.95,59.85,59.87,21200.0,46.8274,46.8587,46.7805,46.7961,21200.0
2012-03-06 10:30:00,59.85,59.95,59.78,59.85,30700.0,46.7805,46.8587,46.7258,46.7805,30700.0
2012-03-06 10:35:00,59.84,59.84,59.77,59.8,32200.0,46.7727,46.7727,46.718,46.7414,32200.0
2012-03-06 10:40:00,59.81,59.82,59.74,59.74,15200.0,46.7492,46.757,46.6945,46.6945,15200.0
2012-03-06 10:45:00,59.74,59.79,59.71,59.72,16200.0,46.6945,46.7336,46.6711,46.6789,16200.0
2012-03-06 10:50:00,59.7,59.73,59.68,59.73,21500.0,46.6632,46.6867,46.6476,46.6867,21500.0
2012-03-06 10:55:00,59.72,59.73,59.69,59.7,20500.0,46.6789,46.6867,46.6554,46.6632,20500.0
2012-03-06 11:00:00,59.69,59.71,59.69,59.7,23000.0,46.6554,46.6711,46.6554,46.6632,23000.0
2012-03-06 11:05:00,59.7,59.82,59.69,59.8,40500.0,46.6632,46.757,46.6554,46.7414,40500.0
2012-03-06 11:10:00,59.8,59.82,59.79,59.81,18100.0,46.7414,46.757,46.7336,46.7492,18100.0
2012-03-06 11:15:00,59.81,59.82,59.79,59.8,24500.0,46.7492,46.757,46.7336,46.7414,24500.0
2012-03-06 11:20:00,59.8,59.81,59.79,59.79,18600.0,46.7414,46.7492,46.7336,46.7336,18600.0
2012-03-06 11:25:00,59.79,59.83,59.79,59.82,17400.0,46.7336,46.7649,46.7336,46.757,17400.0
2012-03-06 11:30:00,59.81,59.81,59.79,59.8,36200.0,46.7492,46.7492,46.7336,46.7414,36200.0
2012-03-06 11:35:00,59.8,59.8,59.71,59.75,21600.0,46.7414,46.7414,46.6711,46.7023,21600.0
2012-03-06 11:40:00,59.74,59.75,59.68,59.69,13500.0,46.6945,46.7023,46.6476,46.6554,13500.0
2012-03-06 11:45:00,59.7,59.71,59.68,59.7,16900.0,46.6632,46.6711,46.6476,46.6632,16900.0
2012-03-06 11:50:00,59.7,59.73,59.66,59.68,15200.0,46.6632,46.6867,46.632,46.6476,15200.0
2012-03-06 11:55:00,59.68,59.73,59.68,59.72,19900.0,46.6476,46.6867,46.6476,46.6789,19900.0
2012-03-06 12:00:00,59.73,59.75,59.69,59.69,12800.0,46.6867,46.7023,46.6554,46.6554,12800.0
2012-03-06 12:05:00,59.68,59.72,59.66,59.7,25500.0,46.6476,46.6789,46.632,46.6632,25500.0
2012-03-06 12:10:00,59.69,59.7,59.65,59.67,22900.0,46.6554,46.6632,46.6242,46.6398,22900.0
2012-03-06 12:15:00,59.66,59.66,59.6,59.65,70800.0,46.632,46.632,46.5851,46.6242,70800.0
2012-03-06 12:20:00,59.64,59.7,59.63,59.69,46300.0,46.6163,46.6632,46.6085,46.6554,46300.0
2012-03-06 12:25:00,59.69,59.7,59.69,59.7,13800.0,46.6554,46.6632,46.6554,46.6632,13800.0
2012-03-06 12:30:00,59.69,59.74,59.69,59.7,12700.0,46.6554,46.6945,46.6554,46.6632,12700.0
2012-03-06 12:35:00,59.7,59.71,59.69,59.7,9200.0,46.6632,46.6711,46.6554,46.6632,9200.0
2012-03-06 12:40:00,59.7,59.71,59.69,59.7,9800.0,46.6632,46.6711,46.6554,46.6632,9800.0
2012-03-06 12:45:00,59.69,59.7,59.67,59.7,37000.0,46.6554,46.6632,46.6398,46.6632,37000.0
2012-03-06 12:50:00,59.7,59.72,59.69,59.71,11500.0,46.6632,46.6789,46.6554,46.6711,11500.0
2012-03-06 12:55:00,59.71,59.71,59.69,59.7,8900.0,46.6711,46.6711,46.6554,46.6632,8900.0
2012-03-06 13:00:00,59.7,59.72,59.66,59.71,33000.0,46.6632,46.6789,46.632,46.6711,33000.0
2012-03-06 13:05:00,59.71,59.73,59.69,59.7,6900.0,46.6711,46.6867,46.6554,46.6632,6900.0
2012-03-06 13:10:00,59.7,59.71,59.68,59.69,36800.0,46.6632,46.6711,46.6476,46.6554,36800.0
2012-03-06 13:15:00,59.7,59.71,59.67,59.67,37100.0,46.6632,46.6711,46.6398,46.6398,37100.0
2012-03-06 13:20:00,59.66,59.67,59.61,59.62,7400.0,46.632,46.6398,46.5929,46.6007,7400.0
2012-03-06 13:25:00,59.62,59.62,59.56,59.57,12100.0,46.6007,46.6007,46.5538,46.5616,12100.0
2012-03-06 13:30:00,59.57,59.59,59.54,59.55,7700.0,46.5616,46.5773,46.5382,46.546,7700.0
2012-03-06 13:35:00,59.54,59.54,59.5,59.5,4300.0,46.5382,46.5382,46.5069,46.5069,4300.0
2012-03-06 13:40:00,59.5,59.52,59.49,59.52,25000.0,46.5069,46.5226,46.4991,46.5226,25000.0
2012-03-06 13:45:00,59.52,59.52,59.45,59.48,31600.0,46.5226,46.5226,46.4678,46.4913,31600.0
2012-03-06 13:50:00,59.48,59.51,59.44,59.51,16600.0,46.4913,46.5147,46.46,46.5147,16600.0
2012-03-06 13:55:00,59.51,59.56,59.5,59.55,43700.0,46.5147,46.5538,46.5069,46.546,43700.0
2012-03-06 14:00:00,59.54,59.55,59.53,59.55,17600.0,46.5382,46.546,46.5304,46.546,17600.0
2012-03-06 14:05:00,59.55,59.56,59.53,59.56,10400.0,46.546,46.5538,46.5304,46.5538,10400.0
2012-03-06 14:10:00,59.55,59.63,59.55,59.62,15300.0,46.546,46.6085,46.546,46.6007,15300.0
2012-03-06 14:15:00,59.62,59.62,59.58,59.6,14000.0,46.6007,46.6007,46.5694,46.5851,14000.0
2012-03-06 14:20:00,59.61,59.61,59.59,59.6,14500.0,46.5929,46.5929,46.5773,46.5851,14500.0
2012-03-06 14:25:00,59.6,59.61,59.56,59.56,52600.0,46.5851,46.5929,46.5538,46.5538,52600.0
2012-03-06 14:30:00,59.57,59.6,59.55,59.55,32800.0,46.5616,46.5851,46.546,46.546,32800.0
2012-03-06 14:35:00,59.55,59.59,59.55,59.58,28900.0,46.546,46.5773,46.546,46.5694,28900.0
2012-03-06 14:40:00,59.58,59.6,59.55,59.57,10700.0,46.5694,46.5851,46.546,46.5616,10700.0
2012-03-06 14:45:00,59.57,59.57,59.55,59.55,7900.0,46.5616,46.5616,46.546,46.546,7900.0
2012-03-06 14:50:00,59.55,59.61,59.55,59.6,61100.0,46.546,46.5929,46.546,46.5851,61100.0
2012-03-06 14:55:00,59.6,59.61,59.53,59.55,77500.0,46.5851,46.5929,46.5304,46.546,77500.0
2012-03-06 15:00:00,59.55,59.62,59.54,59.6,86800.0,46.546,46.6007,46.5382,46.5851,86800.0
2012-03-06 15:05:00,59.61,59.62,59.6,59.6,15900.0,46.5929,46.6007,46.5851,46.5851,15900.0
2012-03-06 15:10:00,59.6,59.61,59.59,59.6,24800.0,46.5851,46.5929,46.5773,46.5851,24800.0
2012-03-06 15:15:00,59.61,59.65,59.6,59.65,79200.0,46.5929,46.6242,46.5851,46.6242,79200.0
2012-03-06 15:20:00,59.66,59.66,59.62,59.65,53800.0,46.632,46.632,46.6007,46.6242,53800.0
2012-03-06 15:25:00,59.65,59.66,59.56,59.6,79100.0,46.6242,46.632,46.5538,46.5851,79100.0
2012-03-06 15:30:00,59.59,59.61,59.56,59.6,62300.0,46.5773,46.5929,46.5538,46.5851,62300.0
2012-03-06 15:35:00,59.59,59.64,59.59,59.63,90800.0,46.5773,46.6163,46.5773,46.6085,90800.0
2012-03-06 15:40:00,59.62,59.66,59.6,59.61,49100.0,46.6007,46.632,46.5851,46.5929,49100.0
2012-03-06 15:45:00,59.62,59.66,59.62,59.65,46600.0,46.6007,46.632,46.6007,46.6242,46600.0
2012-03-06 15:50:00,59.65,59.71,59.65,59.69,43400.0,46.6242,46.6711,46.6242,46.6554,43400.0
2012-03-06 15:55:00,59.69,59.73,59.65,59.69,96600.0,46.6554,46.6867,46.6242,46.6554,96600.0
2012-03-07 09:30:00,59.83,59.83,59.55,59.74,40300.0,46.7649,46.7649,46.546,46.6945,40300.0
2012-03-07 09:35:00,59.74,59.78,59.59,59.77,14900.0,46.6945,46.7258,46.5773,46.718,14900.0
2012-03-07 09:40:00,59.77,59.86,59.77,59.83,29300.0,46.718,46.7883,46.718,46.7649,29300.0
2012-03-07 09:45:00,59.83,59.86,59.78,59.81,36000.0,46.7649,46.7883,46.7258,46.7492,36000.0
2012-03-07 09:50:00,59.81,59.95,59.74,59.94,30700.0,46.7492,46.8587,46.6945,46.8508,30700.0
2012-03-07 09:55:00,59.95,59.95,59.89,59.93,6900.0,46.8587,46.8587,46.8118,46.843,6900.0
2012-03-07 10:00:00,59.94,59.96,59.86,59.86,14700.0,46.8508,46.8665,46.7883,46.7883,14700.0
2012-03-07 10:05:00,59.86,59.9,59.81,59.85,42600.0,46.7883,46.8196,46.7492,46.7805,42600.0
2012-03-07 10:10:00,59.84,59.88,59.83,59.87,36300.0,46.7727,46.8039,46.7649,46.7961,36300.0
2012-03-07 10:15:00,59.87,59.93,59.86,59.88,13500.0,46.7961,46.843,46.7883,46.8039,13500.0
2012-03-07 10:20:00,59.87,59.87,59.83,59.86,18000.0,46.7961,46.7961,46.7649,46.7883,18000.0
2012-03-07 10:25:00,59.86,59.87,59.81,59.85,31600.0,46.7883,46.7961,46.7492,46.7805,31600.0
2012-03-07 10:30:00,59.86,59.87,59.82,59.82,37800.0,46.7883,46.7961,46.757,46.757,37800.0
2012-03-07 10:35:00,59.82,59.83,59.75,59.76,11200.0,46.757,46.7649,46.7023,46.7101,11200.0
2012-03-07 10:40:00,59.76,59.81,59.72,59.79,84900.0,46.7101,46.7492,46.6789,46.7336,84900.0
2012-03-07 10:45:00,59.78,59.83,59.77,59.79,19900.0,46.7258,46.7649,46.718,46.7336,19900.0
2012-03-07 10:50:00,59.79,59.81,59.78,59.81,15500.0,46.7336,46.7492,46.7258,46.7492,15500.0
2012-03-07 10:55:00,59.81,59.82,59.76,59.77,18600.0,46.7492,46.757,46.7101,46.718,18600.0
2012-03-07 11:00:00,59.78,59.8,59.75,59.76,36200.0,46.7258,46.7414,46.7023,46.7101,36200.0
2012-03-07 11:05:00,59.75,59.78,59.73,59.77,21500.0,46.7023,46.7258,46.6867,46.718,21500.0
2012-03-07 11:10:00,59.77,59.83,59.73,59.83,36900.0,46.718,46.7649,46.6867,46.7649,36900.0
2012-03-07 11:15:00,59.83,59.83,59.79,59.79,29100.0,46.7649,46.7649,46.7336,46.7336,29100.0
2012-03-07 11:20:00,59.8,59.84,59.77,59.79,43600.0,46.7414,46.7727,46.718,46.7336,43600.0
2012-03-07 11:25:00,59.8,59.8,59.75,59.75,28600.0,46.7414,46.7414,46.7023,46.7023,28600.0
2012-03-07 11:30:00,59.76,59.81,59.75,59.75,22000.0,46.7101,46.7492,46.7023,46.7023,22000.0
2012-03-07 11:35:00,59.75,59.77,59.72,59.73,18900.0,46.7023,46.718,46.6789,46.6867,18900.0
2012-03-07 11:40:00,59.73,59.76,59.72,59.76,28900.0,46.6867,46.7101,46.6789,46.7101,28900.0
2012-03-07 11:45:00,59.76,59.77,59.72,59.75,32400.0,46.7101,46.718,46.6789,46.7023,32400.0
2012-03-07 11:50:00,59.75,59.76,59.74,59.75,24000.0,46.7023,46.7101,46.6945,46.7023,24000.0
2012-03-07 11:55:00,59.75,59.76,59.73,59.75,18800.0,46.7023,46.7101,46.6867,46.7023,18800.0
2012-03-07 12:00:00,59.75,59.77,59.73,59.75,20000.0,46.7023,46.718,46.6867,46.7023,20000.0
2012-03-07 12:05:00,59.76,59.76,59.74,59.75,15500.0,46.7101,46.7101,46.6945,46.7023,15500.0
2012-03-07 12:10:00,59.76,59.77,59.74,59.75,6800.0,46.7101,46.718,46.6945,46.7023,6800.0
2012-03-07 12:15:00,59.75,59.78,59.74,59.75,21400.0,46.7023,46.7258,46.6945,46.7023,21400.0
2012-03-07 12:20:00,59.75,59.78,59.75,59.78,6300.0,46.7023,46.7258,46.7023,46.7258,6300.0
2012-03-07 12:25:00,59.78,59.8,59.77,59.8,12400.0,46.7258,46.7414,46.718,46.7414,12400.0
2012-03-07 12:30:00,59.79,59.79,59.76,59.77,16800.0,46.7336,46.7336,46.7101,46.718,16800.0
2012-03-07 12:35:00,59.78,59.79,59.76,59.79,8600.0,46.7258,46.7336,46.7101,46.7336,8600.0
2012-03-07 12:40:00,59.79,59.81,59.77,59.78,11700.0,46.7336,46.7492,46.718,46.7258,11700.0
2012-03-07 12:45:00,59.78,59.78,59.76,59.78,10700.0,46.7258,46.7258,46.7101,46.7258,10700.0
2012-03-07 12:50:00,59.78,59.8,59.77,59.77,4400.0,46.7258,46.7414,46.718,46.718,4400.0
2012-03-07 12:55:00,59.78,59.79,59.75,59.78,13800.0,46.7258,46.7336,46.7023,46.7258,13800.0
2012-03-07 13:00:00,59.78,59.79,59.74,59.77,19400.0,46.7258,46.7336,46.6945,46.718,19400.0
2012-03-07 13:05:00,59.77,59.79,59.76,59.78,9500.0,46.718,46.7336,46.7101,46.7258,9500.0
2012-03-07 13:10:00,59.79,59.83,59.77,59.78,14700.0,46.7336,46.7649,46.718,46.7258,14700.0
2012-03-07 13:15:00,59.78,59.82,59.77,59.8,12700.0,46.7258,46.757,46.718,46.7414,12700.0
2012-03-07 13:20:00,59.8,59.81,59.78,59.78,10600.0,46.7414,46.7492,46.7258,46.7258,10600.0
2012-03-07 13:25:00,59.78,59.79,59.78,59.79,3600.0,46.7258,46.7336,46.7258,46.7336,3600.0
2012-03-07 13:30:00,59.79,59.81,59.79,59.79,36900.0,46.7336,46.7492,46.7336,46.7336,36900.0
2012-03-07 13:35:00,59.79,59.81,59.78,59.8,8300.0,46.7336,46.7492,46.7258,46.7414,8300.0
2012-03-07 13:40:00,59.81,59.81,59.78,59.8,11200.0,46.7492,46.7492,46.7258,46.7414,11200.0
2012-03-07 13:45:00,59.81,59.81,59.79,59.8,13600.0,46.7492,46.7492,46.7336,46.7414,13600.0
2012-03-07 13:50:00,59.8,59.82,59.78,59.81,34400.0,46.7414,46.757,46.7258,46.7492,34400.0
2012-03-07 13:55:00,59.8,59.81,59.79,59.81,10300.0,46.7414,46.7492,46.7336,46.7492,10300.0
2012-03-07 14:00:00,59.81,59.83,59.79,59.8,16900.0,46.7492,46.7649,46.7336,46.7414,16900.0
2012-03-07 14:05:00,59.8,59.82,59.79,59.8,15100.0,46.7414,46.757,46.7336,46.7414,15100.0
2012-03-07 14:10:00,59.79,59.81,59.79,59.8,21400.0,46.7336,46.7492,46.7336,46.7414,21400.0
2012-03-07 14:15:00,59.8,59.81,59.79,59.79,24800.0,46.7414,46.7492,46.7336,46.7336,24800.0
2012-03-07 14:20:00,59.79,59.81,59.79,59.8,18100.0,46.7336,46.7492,46.7336,46.7414,18100.0
2012-03-07 14:25:00,59.8,59.81,59.79,59.81,9500.0,46.7414,46.7492,46.7336,46.7492,9500.0
2012-03-07 14:30:00,59.81,59.84,59.79,59.81,42600.0,46.7492,46.7727,46.7336,46.7492,42600.0
2012-03-07 14:35:00,59.81,59.81,59.79,59.81,23300.0,46.7492,46.7492,46.7336,46.7492,23300.0
2012-03-07 14:40:00,59.8,59.88,59.79,59.88,41000.0,46.7414,46.8039,46.7336,46.8039,41000.0
2012-03-07 14:45:00,59.88,59.89,59.85,59.87,13900.0,46.8039,46.8118,46.7805,46.7961,13900.0
2012-03-07 14:50:00,59.87,59.99,59.87,59.99,23800.0,46.7961,46.8899,46.7961,46.8899,23800.0
2012-03-07 14:55:00,60.0,60.0,59.96,59.97,28600.0,46.8977,46.8977,46.8665,46.8743,28600.0
2012-03-07 15:00:00,59.98,60.02,59.96,59.97,30500.0,46.8821,46.9134,46.8665,46.8743,30500.0
2012-03-07 15:05:00,59.97,59.99,59.96,59.98,35500.0,46.8743,46.8899,46.8665,46.8821,35500.0
2012-03-07 15:10:00,59.97,60.01,59.93,60.01,29300.0,46.8743,46.9055,46.843,46.9055,29300.0
2012-03-07 15:15:00,60.01,60.05,60.0,60.01,44600.0,46.9055,46.9368,46.8977,46.9055,44600.0
2012-03-07 15:20:00,60.02,60.05,60.0,60.01,32100.0,46.9134,46.9368,46.8977,46.9055,32100.0
2012-03-07 15:25:00,60.0,60.04,59.98,60.03,33000.0,46.8977,46.929,46.8821,46.9212,33000.0
2012-03-07 15:30:00,60.02,60.05,59.99,60.0,39100.0,46.9134,46.9368,46.8899,46.8977,39100.0
2012-03-07 15:35:00,60.0,60.07,60.0,60.07,38300.0,46.8977,46.9524,46.8977,46.9524,38300.0
2012-03-07 15:40:00,60.08,60.08,60.05,60.07,34100.0,46.9603,46.9603,46.9368,46.9524,34100.0
2012-03-07 15:45:00,60.06,60.07,60.02,60.06,53000.0,46.9446,46.9524,46.9134,46.9446,53000.0
2012-03-07 15:50:00,60.04,60.06,60.0,60.06,49800.0,46.929,46.9446,46.8977,46.9446,49800.0
2012-03-07 15:55:00,60.05,60.05,59.98,60.0,113700.0,46.9368,46.9368,46.8821,46.8977,113700.0
2012-03-08 09:30:00,60.07,60.58,60.07,60.55,61600.0,46.9524,47.3511,46.9524,47.3276,61600.0
2012-03-08 09:35:00,60.57,60.85,60.53,60.71,51000.0,47.3433,47.5621,47.312,47.4527,51000.0
2012-03-08 09:40:00,60.7,60.77,60.68,60.68,22100.0,47.4449,47.4996,47.4292,47.4292,22100.0
2012-03-08 09:45:00,60.67,60.7,60.55,60.55,24300.0,47.4214,47.4449,47.3276,47.3276,24300.0
2012-03-08 09:50:00,60.55,60.56,60.44,60.44,23300.0,47.3276,47.3354,47.2416,47.2416,23300.0
2012-03-08 09:55:00,60.44,60.54,60.44,60.48,21900.0,47.2416,47.3198,47.2416,47.2729,21900.0
2012-03-08 10:00:00,60.48,60.56,60.41,60.41,25900.0,47.2729,47.3354,47.2182,47.2182,25900.0
2012-03-08 10:05:00,60.41,60.42,60.31,60.32,29200.0,47.2182,47.226,47.14,47.1479,29200.0
2012-03-08 10:10:00,60.32,60.32,60.17,60.2,16300.0,47.1479,47.1479,47.0306,47.0541,16300.0
2012-03-08 10:15:00,60.2,60.39,60.17,60.37,48400.0,47.0541,47.2026,47.0306,47.1869,48400.0
2012-03-08 10:20:00,60.36,60.37,60.22,60.23,11400.0,47.1791,47.1869,47.0697,47.0775,11400.0
2012-03-08 10:25:00,60.23,60.26,60.19,60.25,11800.0,47.0775,47.101,47.0462,47.0931,11800.0
2012-03-08 10:30:00,60.25,60.25,60.17,60.21,11000.0,47.0931,47.0931,47.0306,47.0619,11000.0
2012-03-08 10:35:00,60.21,60.22,60.18,60.2,10200.0,47.0619,47.0697,47.0384,47.0541,10200.0
2012-03-08 10:40:00,60.2,60.21,60.12,60.13,12000.0,47.0541,47.0619,46.9915,46.9993,12000.0
2012-03-08 10:45:00,60.13,60.2,60.09,60.09,36000.0,46.9993,47.0541,46.9681,46.9681,36000.0
2012-03-08 10:50:00,60.1,60.21,60.1,60.21,19200.0,46.9759,47.0619,46.9759,47.0619,19200.0
2012-03-08 10:55:00,60.23,60.31,60.23,60.31,34600.0,47.0775,47.14,47.0775,47.14,34600.0
2012-03-08 11:00:00,60.3,60.36,60.29,60.36,13900.0,47.1322,47.1791,47.1244,47.1791,13900.0
2012-03-08 11:05:00,60.36,60.38,60.34,60.37,12600.0,47.1791,47.1948,47.1635,47.1869,12600.0
2012-03-08 11:10:00,60.38,60.45,60.38,60.45,7600.0,47.1948,47.2495,47.1948,47.2495,7600.0
2012-03-08 11:15:00,60.45,60.46,60.38,60.4,11400.0,47.2495,47.2573,47.1948,47.2104,11400.0
2012-03-08 11:20:00,60.39,60.4,60.35,60.38,19900.0,47.2026,47.2104,47.1713,47.1948,19900.0
2012-03-08 11:25:00,60.38,60.39,60.32,60.38,14600.0,47.1948,47.2026,47.1479,47.1948,14600.0
2012-03-08 11:30:00,60.37,60.41,60.36,60.4,17000.0,47.1869,47.2182,47.1791,47.2104,17000.0
2012-03-08 11:35:00,60.41,60.42,60.4,60.41,7900.0,47.2182,47.226,47.2104,47.2182,7900.0
2012-03-08 11:40:00,60.42,60.42,60.26,60.28,28500.0,47.226,47.226,47.101,47.1166,28500.0
2012-03-08 11:45:00,60.29,60.35,60.28,60.32,10600.0,47.1244,47.1713,47.1166,47.1479,10600.0
2012-03-08 11:50:00,60.32,60.33,60.32,60.33,5400.0,47.1479,47.1557,47.1479,47.1557,5400.0
2012-03-08 11:55:00,60.33,60.34,60.31,60.31,8200.0,47.1557,47.1635,47.14,47.14,8200.0
2012-03-08 12:00:00,60.31,60.32,60.3,60.32,9200.0,47.14,47.1479,47.1322,47.1479,9200.0
2012-03-08 12:05:00,60.32,60.37,60.32,60.37,7700.0,47.1479,47.1869,47.1479,47.1869,7700.0
2012-03-08 12:10:00,60.37,60.39,60.36,60.38,8000.0,47.1869,47.2026,47.1791,47.1948,8000.0
2012-03-08 12:15:00,60.39,60.39,60.37,60.38,5500.0,47.2026,47.2026,47.1869,47.1948,5500.0
2012-03-08 12:20:00,60.38,60.39,60.38,60.38,3200.0,47.1948,47.2026,47.1948,47.1948,3200.0
2012-03-08 12:25:00,60.39,60.4,60.38,60.4,14600.0,47.2026,47.2104,47.1948,47.2104,14600.0
2012-03-08 12:30:00,60.39,60.4,60.37,60.37,17900.0,47.2026,47.2104,47.1869,47.1869,17900.0
2012-03-08 12:35:00,60.38,60.39,60.35,60.35,12100.0,47.1948,47.2026,47.1713,47.1713,12100.0
2012-03-08 12:40:00,60.35,60.39,60.34,60.39,14100.0,47.1713,47.2026,47.1635,47.2026,14100.0
2012-03-08 12:45:00,60.39,60.4,60.39,60.4,3100.0,47.2026,47.2104,47.2026,47.2104,3100.0
2012-03-08 12:50:00,60.4,60.4,60.39,60.4,10300.0,47.2104,47.2104,47.2026,47.2104,10300.0
2012-03-08 12:55:00,60.39,60.4,60.37,60.37,9400.0,47.2026,47.2104,47.1869,47.1869,9400.0
2012-03-08 13:00:00,60.38,60.4,60.37,60.38,7300.0,47.1948,47.2104,47.1869,47.1948,7300.0
2012-03-08 13:05:00,60.38,60.4,60.38,60.4,3600.0,47.1948,47.2104,47.1948,47.2104,3600.0
2012-03-08 13:10:00,60.39,60.41,60.39,60.4,16200.0,47.2026,47.2182,47.2026,47.2104,16200.0
2012-03-08 13:15:00,60.39,60.41,60.39,60.41,13800.0,47.2026,47.2182,47.2026,47.2182,13800.0
2012-03-08 13:20:00,60.4,60.4,60.37,60.39,17600.0,47.2104,47.2104,47.1869,47.2026,17600.0
2012-03-08 13:25:00,60.4,60.41,60.38,60.39,8600.0,47.2104,47.2182,47.1948,47.2026,8600.0
2012-03-08 13:30:00,60.39,60.4,60.37,60.4,4900.0,47.2026,47.2104,47.1869,47.2104,4900.0
2012-03-08 13:35:00,60.4,60.43,60.39,60.43,7100.0,47.2104,47.2338,47.2026,47.2338,7100.0
2012-03-08 13:40:00,60.42,60.43,60.41,60.42,10700.0,47.226,47.2338,47.2182,47.226,10700.0
2012-03-08 13:45:00,60.43,60.44,60.42,60.44,10600.0,47.2338,47.2416,47.226,47.2416,10600.0
2012-03-08 13:50:00,60.44,60.45,60.38,60.38,11100.0,47.2416,47.2495,47.1948,47.1948,11100.0
2012-03-08 13:55:00,60.38,60.41,60.38,60.4,5700.0,47.1948,47.2182,47.1948,47.2104,5700.0
2012-03-08 14:00:00,60.4,60.41,60.39,60.41,6400.0,47.2104,47.2182,47.2026,47.2182,6400.0
2012-03-08 14:05:00,60.4,60.41,60.34,60.35,15900.0,47.2104,47.2182,47.1635,47.1713,15900.0
2012-03-08 14:10:00,60.34,60.35,60.29,60.31,10400.0,47.1635,47.1713,47.1244,47.14,10400.0
2012-03-08 14:15:00,60.31,60.34,60.3,60.34,8600.0,47.14,47.1635,47.1322,47.1635,8600.0
2012-03-08 14:20:00,60.33,60.34,60.29,60.3,12900.0,47.1557,47.1635,47.1244,47.1322,12900.0
2012-03-08 14:25:00,60.3,60.33,60.23,60.27,20800.0,47.1322,47.1557,47.0775,47.1088,20800.0
2012-03-08 14:30:00,60.28,60.32,60.27,60.32,9900.0,47.1166,47.1479,47.1088,47.1479,9900.0
2012-03-08 14:35:00,60.32,60.34,60.31,60.33,7300.0,47.1479,47.1635,47.14,47.1557,7300.0
2012-03-08 14:40:00,60.34,60.39,60.34,60.39,7200.0,47.1635,47.2026,47.1635,47.2026,7200.0
2012-03-08 14:45:00,60.39,60.45,60.39,60.45,7000.0,47.2026,47.2495,47.2026,47.2495,7000.0
2012-03-08 14:50:00,60.46,60.55,60.45,60.55,20400.0,47.2573,47.3276,47.2495,47.3276,20400.0
2012-03-08 14:55:00,60.56,60.6,60.55,60.57,15400.0,47.3354,47.3667,47.3276,47.3433,15400.0
2012-03-08 15:00:00,60.58,60.58,60.47,60.49,31300.0,47.3511,47.3511,47.2651,47.2807,31300.0
2012-03-08 15:05:00,60.49,60.54,60.48,60.51,20500.0,47.2807,47.3198,47.2729,47.2964,20500.0
2012-03-08 15:10:00,60.51,60.55,60.48,60.54,13800.0,47.2964,47.3276,47.2729,47.3198,13800.0
2012-03-08 15:15:00,60.55,60.55,60.5,60.5,15600.0,47.3276,47.3276,47.2885,47.2885,15600.0
2012-03-08 15:20:00,60.5,60.56,60.5,60.56,9300.0,47.2885,47.3354,47.2885,47.3354,9300.0
2012-03-08 15:25:00,60.56,60.56,60.5,60.52,16000.0,47.3354,47.3354,47.2885,47.3042,16000.0
2012-03-08 15:30:00,60.51,60.53,60.4,60.46,69700.0,47.2964,47.312,47.2104,47.2573,69700.0
2012-03-08 15:35:00,60.45,60.46,60.41,60.44,61200.0,47.2495,47.2573,47.2182,47.2416,61200.0
2012-03-08 15:40:00,60.44,60.46,60.42,60.43,26000.0,47.2416,47.2573,47.226,47.2338,26000.0
2012-03-08 15:45:00,60.43,60.46,60.37,60.43,53400.0,47.2338,47.2573,47.1869,47.2338,53400.0
2012-03-08 15:50:00,60.43,60.46,60.39,60.4,64000.0,47.2338,47.2573,47.2026,47.2104,64000.0
2012-03-08 15:55:00,60.4,60.4,60.34,60.39,81200.0,47.2104,47.2104,47.1635,47.2026,81200.0
2012-03-09 09:30:00,60.56,60.56,60.2,60.22,36800.0,47.3354,47.3354,47.0541,47.0697,36800.0
2012-03-09 09:35:00,60.22,60.24,60.15,60.21,13900.0,47.0697,47.0853,47.015,47.0619,13900.0
2012-03-09 09:40:00,60.21,60.28,59.97,60.06,44600.0,47.0619,47.1166,46.8743,46.9446,44600.0
2012-03-09 09:45:00,60.08,60.18,60.03,60.09,25500.0,46.9603,47.0384,46.9212,46.9681,25500.0
2012-03-09 09:50:00,60.09,60.12,59.99,60.06,20600.0,46.9681,46.9915,46.8899,46.9446,20600.0
2012-03-09 09:55:00,60.05,60.08,60.02,60.05,17500.0,46.9368,46.9603,46.9134,46.9368,17500.0
2012-03-09 10:00:00,60.02,60.2,60.02,60.19,18300.0,46.9134,47.0541,46.9134,47.0462,18300.0
2012-03-09 10:05:00,60.2,60.29,60.19,60.28,17500.0,47.0541,47.1244,47.0462,47.1166,17500.0
2012-03-09 10:10:00,60.3,60.35,60.28,60.29,15900.0,47.1322,47.1713,47.1166,47.1244,15900.0
2012-03-09 10:15:00,60.3,60.42,60.3,60.42,20700.0,47.1322,47.226,47.1322,47.226,20700.0
2012-03-09 10:20:00,60.43,60.49,60.43,60.44,18600.0,47.2338,47.2807,47.2338,47.2416,18600.0
2012-03-09 10:25:00,60.45,60.5,60.39,60.43,17700.0,47.2495,47.2885,47.2026,47.2338,17700.0
2012-03-09 10:30:00,60.44,60.49,60.41,60.47,19300.0,47.2416,47.2807,47.2182,47.2651,19300.0
2012-03-09 10:35:00,60.47,60.51,60.43,60.45,19300.0,47.2651,47.2964,47.2338,47.2495,19300.0
2012-03-09 10:40:00,60.45,60.5,60.43,60.43,27100.0,47.2495,47.2885,47.2338,47.2338,27100.0
2012-03-09 10:45:00,60.43,60.48,60.43,60.43,11500.0,47.2338,47.2729,47.2338,47.2338,11500.0
2012-03-09 10:50:00,60.44,60.47,60.4,60.4,10500.0,47.2416,47.2651,47.2104,47.2104,10500.0
2012-03-09 10:55:00,60.41,60.5,60.41,60.43,10300.0,47.2182,47.2885,47.2182,47.2338,10300.0
2012-03-09 11:00:00,60.44,60.5,60.44,60.49,14600.0,47.2416,47.2885,47.2416,47.2807,14600.0
2012-03-09 11:05:00,60.49,60.58,60.45,60.45,47400.0,47.2807,47.3511,47.2495,47.2495,47400.0
2012-03-09 11:10:00,60.44,60.55,60.44,60.55,14800.0,47.2416,47.3276,47.2416,47.3276,14800.0
2012-03-09 11:15:00,60.55,60.56,60.46,60.47,25600.0,47.3276,47.3354,47.2573,47.2651,25600.0
2012-03-09 11:20:00,60.47,60.48,60.44,60.45,13100.0,47.2651,47.2729,47.2416,47.2495,13100.0
2012-03-09 11:25:00,60.46,60.46,60.39,60.39,14400.0,47.2573,47.2573,47.2026,47.2026,14400.0
2012-03-09 11:30:00,60.39,60.41,60.37,60.4,12200.0,47.2026,47.2182,47.1869,47.2104,12200.0
2012-03-09 11:35:00,60.37,60.41,60.37,60.39,12500.0,47.1869,47.2182,47.1869,47.2026,12500.0
2012-03-09 11:40:00,60.4,60.41,60.39,60.4,16900.0,47.2104,47.2182,47.2026,47.2104,16900.0
2012-03-09 11:45:00,60.38,60.47,60.36,60.45,17200.0,47.1948,47.2651,47.1791,47.2495,17200.0
2012-03-09 11:50:00,60.46,60.47,60.45,60.46,19000.0,47.2573,47.2651,47.2495,47.2573,19000.0
2012-03-09 11:55:00,60.46,60.47,60.45,60.47,9800.0,47.2573,47.2651,47.2495,47.2651,9800.0
2012-03-09 12:00:00,60.46,60.51,60.46,60.51,10800.0,47.2573,47.2964,47.2573,47.2964,10800.0
2012-03-09 12:05:00,60.51,60.53,60.19,60.53,13100.0,47.2964,47.312,47.0462,47.312,13100.0
2012-03-09 12:10:00,60.53,60.56,60.52,60.56,13000.0,47.312,47.3354,47.3042,47.3354,13000.0
2012-03-09 12:15:00,60.56,60.57,60.51,60.51,12800.0,47.3354,47.3433,47.2964,47.2964,12800.0
2012-03-09 12:20:00,60.5,60.51,60.49,60.49,5400.0,47.2885,47.2964,47.2807,47.2807,5400.0
2012-03-09 12:25:00,60.5,60.51,60.45,60.47,13700.0,47.2885,47.2964,47.2495,47.2651,13700.0
2012-03-09 12:30:00,60.46,60.48,60.45,60.46,13600.0,47.2573,47.2729,47.2495,47.2573,13600.0
2012-03-09 12:35:00,60.46,60.47,60.44,60.45,8800.0,47.2573,47.2651,47.2416,47.2495,8800.0
2012-03-09 12:40:00,60.45,60.46,60.45,60.46,2800.0,47.2495,47.2573,47.2495,47.2573,2800.0
2012-03-09 12:45:00,60.46,60.5,60.45,60.48,8500.0,47.2573,47.2885,47.2495,47.2729,8500.0
2012-03-09 12:50:00,60.49,60.52,60.47,60.49,15200.0,47.2807,47.3042,47.2651,47.2807,15200.0
2012-03-09 12:55:00,60.49,60.5,60.48,60.49,5500.0,47.2807,47.2885,47.2729,47.2807,5500.0
2012-03-09 13:00:00,60.49,60.53,60.47,60.47,9400.0,47.2807,47.312,47.2651,47.2651,9400.0
2012-03-09 13:05:00,60.46,60.5,60.46,60.48,7400.0,47.2573,47.2885,47.2573,47.2729,7400.0
2012-03-09 13:10:00,60.48,60.5,60.46,60.47,16300.0,47.2729,47.2885,47.2573,47.2651,16300.0
2012-03-09 13:15:00,60.48,60.51,60.47,60.48,12700.0,47.2729,47.2964,47.2651,47.2729,12700.0
2012-03-09 13:20:00,60.49,60.49,60.43,60.44,11700.0,47.2807,47.2807,47.2338,47.2416,11700.0
2012-03-09 13:25:00,60.45,60.47,60.44,60.45,7100.0,47.2495,47.2651,47.2416,47.2495,7100.0
2012-03-09 13:30:00,60.46,60.47,60.44,60.44,7800.0,47.2573,47.2651,47.2416,47.2416,7800.0
2012-03-09 13:35:00,60.44,60.47,60.44,60.45,8900.0,47.2416,47.2651,47.2416,47.2495,8900.0
2012-03-09 13:40:00,60.45,60.45,60.43,60.44,6400.0,47.2495,47.2495,47.2338,47.2416,6400.0
2012-03-09 13:45:00,60.43,60.47,60.42,60.45,10900.0,47.2338,47.2651,47.226,47.2495,10900.0
2012-03-09 13:50:00,60.45,60.45,60.41,60.41,9800.0,47.2495,47.2495,47.2182,47.2182,9800.0
2012-03-09 13:55:00,60.41,60.45,60.41,60.42,18300.0,47.2182,47.2495,47.2182,47.226,18300.0
2012-03-09 14:00:00,60.42,60.45,60.39,60.4,20100.0,47.226,47.2495,47.2026,47.2104,20100.0
2012-03-09 14:05:00,60.4,60.4,60.35,60.35,15500.0,47.2104,47.2104,47.1713,47.1713,15500.0
2012-03-09 14:10:00,60.35,60.37,60.34,60.35,11100.0,47.1713,47.1869,47.1635,47.1713,11100.0
2012-03-09 14:15:00,60.35,60.35,60.29,60.29,24800.0,47.1713,47.1713,47.1244,47.1244,24800.0
2012-03-09 14:20:00,60.29,60.3,60.24,60.25,24200.0,47.1244,47.1322,47.0853,47.0931,24200.0
2012-03-09 14:25:00,60.25,60.26,60.24,60.25,12300.0,47.0931,47.101,47.0853,47.0931,12300.0
2012-03-09 14:30:00,60.25,60.28,60.24,60.25,23000.0,47.0931,47.1166,47.0853,47.0931,23000.0
2012-03-09 14:35:00,60.26,60.28,60.25,60.27,22700.0,47.101,47.1166,47.0931,47.1088,22700.0
2012-03-09 14:40:00,60.27,60.31,60.26,60.28,19500.0,47.1088,47.14,47.101,47.1166,19500.0
2012-03-09 14:45:00,60.28,60.29,60.24,60.24,25700.0,47.1166,47.1244,47.0853,47.0853,25700.0
2012-03-09 14:50:00,60.23,60.31,60.21,60.27,32500.0,47.0775,47.14,47.0619,47.1088,32500.0
2012-03-09 14:55:00,60.26,60.3,60.18,60.22,46600.0,47.101,47.1322,47.0384,47.0697,46600.0
2012-03-09 15:00:00,60.23,60.35,60.23,60.33,37000.0,47.0775,47.1713,47.0775,47.1557,37000.0
2012-03-09 15:05:00,60.31,60.35,60.26,60.32,19900.0,47.14,47.1713,47.101,47.1479,19900.0
2012-03-09 15:10:00,60.32,60.32,60.26,60.29,16900.0,47.1479,47.1479,47.101,47.1244,16900.0
2012-03-09 15:15:00,60.3,60.31,60.26,60.29,14000.0,47.1322,47.14,47.101,47.1244,14000.0
2012-03-09 15:20:00,60.3,60.35,60.29,60.3,32500.0,47.1322,47.1713,47.1244,47.1322,32500.0
2012-03-09 15:25:00,60.31,60.31,60.27,60.29,23500.0,47.14,47.14,47.1088,47.1244,23500.0
2012-03-09 15:30:00,60.29,60.29,60.18,60.2,57300.0,47.1244,47.1244,47.0384,47.0541,57300.0
2012-03-09 15:35:00,60.2,60.28,60.2,60.25,48100.0,47.0541,47.1166,47.0541,47.0931,48100.0
2012-03-09 15:40:00,60.25,60.26,60.2,60.26,30200.0,47.0931,47.101,47.0541,47.101,30200.0
2012-03-09 15:45:00,60.26,60.46,60.2,60.22,50200.0,47.101,47.2573,47.0541,47.0697,50200.0
2012-03-09 15:50:00,60.21,60.22,60.08,60.12,49700.0,47.0619,47.0697,46.9603,46.9915,49700.0
2012-03-09 15:55:00,60.13,60.22,60.11,60.22,71200.0,46.9993,47.0697,46.9837,47.0697,71200.0
2012-03-12 09:30:00,60.47,60.47,60.1,60.22,27200.0,47.2651,47.2651,46.9759,47.0697,27200.0
2012-03-12 09:35:00,60.27,60.49,60.26,60.43,14400.0,47.1088,47.2807,47.101,47.2338,14400.0
2012-03-12 09:40:00,60.43,60.5,60.41,60.42,6900.0,47.2338,47.2885,47.2182,47.226,6900.0
2012-03-12 09:45:00,60.43,60.57,60.43,60.53,11800.0,47.2338,47.3433,47.2338,47.312,11800.0
2012-03-12 09:50:00,60.54,60.55,60.42,60.52,6300.0,47.3198,47.3276,47.226,47.3042,6300.0
2012-03-12 09:55:00,60.52,60.54,60.42,60.43,10400.0,47.3042,47.3198,47.226,47.2338,10400.0
2012-03-12 10:00:00,60.45,60.48,60.41,60.44,10300.0,47.2495,47.2729,47.2182,47.2416,10300.0
2012-03-12 10:05:00,60.43,60.57,60.43,60.57,10000.0,47.2338,47.3433,47.2338,47.3433,10000.0
2012-03-12 10:10:00,60.57,60.58,60.51,60.53,14200.0,47.3433,47.3511,47.2964,47.312,14200.0
2012-03-12 10:15:00,60.53,60.59,60.47,60.49,12500.0,47.312,47.3589,47.2651,47.2807,12500.0
2012-03-12 10:20:00,60.49,60.49,60.4,60.43,8500.0,47.2807,47.2807,47.2104,47.2338,8500.0
2012-03-12 10:25:00,60.45,60.47,60.34,60.39,9700.0,47.2495,47.2651,47.1635,47.2026,9700.0
2012-03-12 10:30:00,60.39,60.39,60.3,60.33,8800.0,47.2026,47.2026,47.1322,47.1557,8800.0
2012-03-12 10:35:00,60.33,60.43,60.3,60.39,9100.0,47.1557,47.2338,47.1322,47.2026,9100.0
2012-03-12 10:40:00,60.41,60.58,60.4,60.58,10400.0,47.2182,47.3511,47.2104,47.3511,10400.0
2012-03-12 10:45:00,60.58,60.58,60.5,60.5,10500.0,47.3511,47.3511,47.2885,47.2885,10500.0
2012-03-12 10:50:00,60.49,60.55,60.49,60.54,8200.0,47.2807,47.3276,47.2807,47.3198,8200.0
2012-03-12 10:55:00,60.54,60.54,60.42,60.43,7000.0,47.3198,47.3198,47.226,47.2338,7000.0
2012-03-12 11:00:00,60.44,60.47,60.43,60.44,8700.0,47.2416,47.2651,47.2338,47.2416,8700.0
2012-03-12 11:05:00,60.45,60.47,60.4,60.41,9300.0,47.2495,47.2651,47.2104,47.2182,9300.0
2012-03-12 11:10:00,60.42,60.47,60.4,60.46,7000.0,47.226,47.2651,47.2104,47.2573,7000.0
2012-03-12 11:15:00,60.45,60.48,60.45,60.46,10700.0,47.2495,47.2729,47.2495,47.2573,10700.0
2012-03-12 11:20:00,60.46,60.47,60.44,60.47,20400.0,47.2573,47.2651,47.2416,47.2651,20400.0
2012-03-12 11:25:00,60.48,60.51,60.47,60.51,7900.0,47.2729,47.2964,47.2651,47.2964,7900.0
2012-03-12 11:30:00,60.51,60.52,60.47,60.49,11300.0,47.2964,47.3042,47.2651,47.2807,11300.0
2012-03-12 11:35:00,60.49,60.49,60.44,60.47,8900.0,47.2807,47.2807,47.2416,47.2651,8900.0
2012-03-12 11:40:00,60.47,60.56,60.44,60.55,31900.0,47.2651,47.3354,47.2416,47.3276,31900.0
2012-03-12 11:45:00,60.55,60.56,60.5,60.51,12500.0,47.3276,47.3354,47.2885,47.2964,12500.0
2012-03-12 11:50:00,60.52,60.54,60.46,60.48,8600.0,47.3042,47.3198,47.2573,47.2729,8600.0
2012-03-12 11:55:00,60.48,60.48,60.45,60.47,5400.0,47.2729,47.2729,47.2495,47.2651,5400.0
2012-03-12 12:00:00,60.47,60.51,60.41,60.49,25400.0,47.2651,47.2964,47.2182,47.2807,25400.0
2012-03-12 12:05:00,60.49,60.53,60.48,60.53,6200.0,47.2807,47.312,47.2729,47.312,6200.0
2012-03-12 12:10:00,60.54,60.54,60.49,60.49,7000.0,47.3198,47.3198,47.2807,47.2807,7000.0
2012-03-12 12:15:00,60.5,60.5,60.44,60.47,8900.0,47.2885,47.2885,47.2416,47.2651,8900.0
2012-03-12 12:20:00,60.47,60.55,60.47,60.55,8000.0,47.2651,47.3276,47.2651,47.3276,8000.0
2012-03-12 12:25:00,60.55,60.56,60.44,60.47,11600.0,47.3276,47.3354,47.2416,47.2651,11600.0
2012-03-12 12:30:00,60.46,60.47,60.42,60.44,8100.0,47.2573,47.2651,47.226,47.2416,8100.0
2012-03-12 12:35:00,60.42,60.46,60.41,60.46,8600.0,47.226,47.2573,47.2182,47.2573,8600.0
2012-03-12 12:40:00,60.46,60.48,60.45,60.48,6300.0,47.2573,47.2729,47.2495,47.2729,6300.0
2012-03-12 12:45:00,60.47,60.49,60.47,60.47,6100.0,47.2651,47.2807,47.2651,47.2651,6100.0
2012-03-12 12:50:00,60.46,60.46,60.4,60.45,6500.0,47.2573,47.2573,47.2104,47.2495,6500.0
2012-03-12 12:55:00,60.45,60.48,60.45,60.45,4800.0,47.2495,47.2729,47.2495,47.2495,4800.0
2012-03-12 13:00:00,60.45,60.45,60.4,60.4,3100.0,47.2495,47.2495,47.2104,47.2104,3100.0
2012-03-12 13:05:00,60.4,60.42,60.37,60.4,12300.0,47.2104,47.226,47.1869,47.2104,12300.0
2012-03-12 13:10:00,60.42,60.43,60.39,60.41,26200.0,47.226,47.2338,47.2026,47.2182,26200.0
2012-03-12 13:15:00,60.4,60.46,60.4,60.45,7700.0,47.2104,47.2573,47.2104,47.2495,7700.0
2012-03-12 13:20:00,60.45,60.51,60.45,60.5,10400.0,47.2495,47.2964,47.2495,47.2885,10400.0
2012-03-12 13:25:00,60.51,60.51,60.5,60.5,11700.0,47.2964,47.2964,47.2885,47.2885,11700.0
2012-03-12 13:30:00,60.51,60.53,60.5,60.53,5600.0,47.2964,47.312,47.2885,47.312,5600.0
2012-03-12 13:35:00,60.53,60.6,60.53,60.55,7800.0,47.312,47.3667,47.312,47.3276,7800.0
2012-03-12 13:40:00,60.54,60.57,60.53,60.53,7900.0,47.3198,47.3433,47.312,47.312,7900.0
2012-03-12 13:45:00,60.53,60.53,60.51,60.52,3300.0,47.312,47.312,47.2964,47.3042,3300.0
2012-03-12 13:50:00,60.53,60.57,60.52,60.57,18400.0,47.312,47.3433,47.3042,47.3433,18400.0
2012-03-12 13:55:00,60.57,60.61,60.56,60.58,17900.0,47.3433,47.3745,47.3354,47.3511,17900.0
2012-03-12 14:00:00,60.57,60.59,60.57,60.59,8100.0,47.3433,47.3589,47.3433,47.3589,8100.0
2012-03-12 14:05:00,60.58,60.61,60.58,60.61,7700.0,47.3511,47.3745,47.3511,47.3745,7700.0
2012-03-12 14:10:00,60.62,60.67,60.61,60.66,9900.0,47.3823,47.4214,47.3745,47.4136,9900.0
2012-03-12 14:15:00,60.66,60.67,60.66,60.67,3100.0,47.4136,47.4214,47.4136,47.4214,3100.0
2012-03-12 14:20:00,60.67,60.68,60.65,60.65,10200.0,47.4214,47.4292,47.4058,47.4058,10200.0
2012-03-12 14:25:00,60.64,60.65,60.63,60.63,8000.0,47.398,47.4058,47.3902,47.3902,8000.0
2012-03-12 14:30:00,60.62,60.63,60.6,60.6,6500.0,47.3823,47.3902,47.3667,47.3667,6500.0
2012-03-12 14:35:00,60.6,60.61,60.6,60.6,4700.0,47.3667,47.3745,47.3667,47.3667,4700.0
2012-03-12 14:40:00,60.6,60.6,60.56,60.58,8500.0,47.3667,47.3667,47.3354,47.3511,8500.0
2012-03-12 14:45:00,60.58,60.61,60.58,60.6,5300.0,47.3511,47.3745,47.3511,47.3667,5300.0
2012-03-12 14:50:00,60.6,60.63,60.6,60.63,5000.0,47.3667,47.3902,47.3667,47.3902,5000.0
2012-03-12 14:55:00,60.63,60.7,60.63,60.7,19300.0,47.3902,47.4449,47.3902,47.4449,19300.0
2012-03-12 15:00:00,60.7,60.76,60.66,60.69,25400.0,47.4449,47.4918,47.4136,47.4371,25400.0
2012-03-12 15:05:00,60.68,60.71,60.67,60.71,17300.0,47.4292,47.4527,47.4214,47.4527,17300.0
2012-03-12 15:10:00,60.71,60.74,60.7,60.74,15100.0,47.4527,47.4761,47.4449,47.4761,15100.0
2012-03-12 15:15:00,60.75,60.75,60.71,60.72,11900.0,47.484,47.484,47.4527,47.4605,11900.0
2012-03-12 15:20:00,60.73,60.74,60.72,60.73,10500.0,47.4683,47.4761,47.4605,47.4683,10500.0
2012-03-12 15:25:00,60.72,60.77,60.72,60.74,19100.0,47.4605,47.4996,47.4605,47.4761,19100.0
2012-03-12 15:30:00,60.73,60.74,60.71,60.71,15800.0,47.4683,47.4761,47.4527,47.4527,15800.0
2012-03-12 15:35:00,60.71,60.73,60.68,60.69,28200.0,47.4527,47.4683,47.4292,47.4371,28200.0
2012-03-12 15:40:00,60.69,60.69,60.63,60.63,14600.0,47.4371,47.4371,47.3902,47.3902,14600.0
2012-03-12 15:45:00,60.63,60.67,60.61,60.64,24200.0,47.3902,47.4214,47.3745,47.398,24200.0
2012-03-12 15:50:00,60.64,60.69,60.6,60.64,26100.0,47.398,47.4371,47.3667,47.398,26100.0
2012-03-12 15:55:00,60.63,60.66,60.6,60.66,78600.0,47.3902,47.4136,47.3667,47.4136,78600.0
2012-03-13 09:30:00,60.9,60.9,60.71,60.81,34000.0,47.6012,47.6012,47.4527,47.5309,34000.0
2012-03-13 09:35:00,60.81,60.83,60.72,60.73,14100.0,47.5309,47.5465,47.4605,47.4683,14100.0
2012-03-13 09:40:00,60.73,60.76,60.72,60.76,18100.0,47.4683,47.4918,47.4605,47.4918,18100.0
2012-03-13 09:45:00,60.76,60.81,60.72,60.79,17200.0,47.4918,47.5309,47.4605,47.5152,17200.0
2012-03-13 09:50:00,60.8,60.83,60.73,60.75,14900.0,47.523,47.5465,47.4683,47.484,14900.0
2012-03-13 09:55:00,60.76,60.8,60.6,60.68,36300.0,47.4918,47.523,47.3667,47.4292,36300.0
2012-03-13 10:00:00,60.7,60.82,60.66,60.82,21300.0,47.4449,47.5387,47.4136,47.5387,21300.0
2012-03-13 10:05:00,60.82,60.82,60.75,60.78,12100.0,47.5387,47.5387,47.484,47.5074,12100.0
2012-03-13 10:10:00,60.78,60.81,60.76,60.81,10800.0,47.5074,47.5309,47.4918,47.5309,10800.0
2012-03-13 10:15:00,60.81,60.81,60.76,60.77,8700.0,47.5309,47.5309,47.4918,47.4996,8700.0
2012-03-13 10:20:00,60.75,60.77,60.74,60.77,13500.0,47.484,47.4996,47.4761,47.4996,13500.0
2012-03-13 10:25:00,60.77,60.77,60.73,60.75,9800.0,47.4996,47.4996,47.4683,47.484,9800.0
2012-03-13 10:30:00,60.74,60.78,60.69,60.74,17200.0,47.4761,47.5074,47.4371,47.4761,17200.0
2012-03-13 10:35:00,60.75,60.81,60.75,60.79,7700.0,47.484,47.5309,47.484,47.5152,7700.0
2012-03-13 10:40:00,60.79,60.86,60.77,60.84,34700.0,47.5152,47.5699,47.4996,47.5543,34700.0
2012-03-13 10:45:00,60.84,60.86,60.74,60.75,15000.0,47.5543,47.5699,47.4761,47.484,15000.0
2012-03-13 10:50:00,60.75,60.8,60.75,60.77,8200.0,47.484,47.523,47.484,47.4996,8200.0
2012-03-13 10:55:00,60.76,60.8,60.71,60.72,17800.0,47.4918,47.523,47.4527,47.4605,17800.0
2012-03-13 11:00:00,60.72,60.81,60.72,60.81,16000.0,47.4605,47.5309,47.4605,47.5309,16000.0
2012-03-13 11:05:00,60.82,60.84,60.78,60.8,10500.0,47.5387,47.5543,47.5074,47.523,10500.0
2012-03-13 11:10:00,60.8,60.82,60.78,60.82,6700.0,47.523,47.5387,47.5074,47.5387,6700.0
2012-03-13 11:15:00,60.82,60.82,60.77,60.78,8100.0,47.5387,47.5387,47.4996,47.5074,8100.0
2012-03-13 11:20:00,60.78,60.79,60.75,60.76,17200.0,47.5074,47.5152,47.484,47.4918,17200.0
2012-03-13 11:25:00,60.76,60.81,60.76,60.8,8200.0,47.4918,47.5309,47.4918,47.523,8200.0
2012-03-13 11:30:00,60.8,60.82,60.79,60.82,5200.0,47.523,47.5387,47.5152,47.5387,5200.0
2012-03-13 11:35:00,60.83,60.89,60.83,60.87,8300.0,47.5465,47.5934,47.5465,47.5778,8300.0
2012-03-13 11:40:00,60.86,60.89,60.83,60.86,7700.0,47.5699,47.5934,47.5465,47.5699,7700.0
2012-03-13 11:45:00,60.86,60.87,60.75,60.76,34200.0,47.5699,47.5778,47.484,47.4918,34200.0
2012-03-13 11:50:00,60.75,60.8,60.75,60.79,15700.0,47.484,47.523,47.484,47.5152,15700.0
2012-03-13 11:55:00,60.78,60.8,60.78,60.8,8900.0,47.5074,47.523,47.5074,47.523,8900.0
2012-03-13 12:00:00,60.79,60.79,60.75,60.75,6200.0,47.5152,47.5152,47.484,47.484,6200.0
2012-03-13 12:05:00,60.75,60.8,60.74,60.8,11000.0,47.484,47.523,47.4761,47.523,11000.0
2012-03-13 12:10:00,60.8,60.8,60.79,60.8,2100.0,47.523,47.523,47.5152,47.523,2100.0
2012-03-13 12:15:00,60.8,60.8,60.77,60.78,4600.0,47.523,47.523,47.4996,47.5074,4600.0
2012-03-13 12:20:00,60.78,60.78,60.76,60.78,12100.0,47.5074,47.5074,47.4918,47.5074,12100.0
2012-03-13 12:25:00,60.78,60.8,60.78,60.79,6100.0,47.5074,47.523,47.5074,47.5152,6100.0
2012-03-13 12:30:00,60.79,60.8,60.78,60.79,5500.0,47.5152,47.523,47.5074,47.5152,5500.0
2012-03-13 12:35:00,60.79,60.8,60.77,60.77,5400.0,47.5152,47.523,47.4996,47.4996,5400.0
2012-03-13 12:40:00,60.77,60.81,60.76,60.81,6300.0,47.4996,47.5309,47.4918,47.5309,6300.0
2012-03-13 12:45:00,60.8,60.84,60.8,60.83,6400.0,47.523,47.5543,47.523,47.5465,6400.0
2012-03-13 12:50:00,60.84,60.88,60.83,60.87,4800.0,47.5543,47.5856,47.5465,47.5778,4800.0
2012-03-13 12:55:00,60.88,60.88,60.85,60.85,6300.0,47.5856,47.5856,47.5621,47.5621,6300.0
2012-03-13 13:00:00,60.86,60.9,60.86,60.89,7100.0,47.5699,47.6012,47.5699,47.5934,7100.0
2012-03-13 13:05:00,60.89,60.9,60.88,60.89,5600.0,47.5934,47.6012,47.5856,47.5934,5600.0
2012-03-13 13:10:00,60.89,60.9,60.89,60.89,10100.0,47.5934,47.6012,47.5934,47.5934,10100.0
2012-03-13 13:15:00,60.89,60.9,60.88,60.9,10900.0,47.5934,47.6012,47.5856,47.6012,10900.0
2012-03-13 13:20:00,60.89,60.9,60.87,60.88,8400.0,47.5934,47.6012,47.5778,47.5856,8400.0
2012-03-13 13:25:00,60.88,60.9,60.88,60.89,6900.0,47.5856,47.6012,47.5856,47.5934,6900.0
2012-03-13 13:30:00,60.88,60.89,60.86,60.86,5900.0,47.5856,47.5934,47.5699,47.5699,5900.0
2012-03-13 13:35:00,60.87,60.9,60.87,60.87,10700.0,47.5778,47.6012,47.5778,47.5778,10700.0
2012-03-13 13:40:00,60.87,60.89,60.86,60.89,3400.0,47.5778,47.5934,47.5699,47.5934,3400.0
2012-03-13 13:45:00,60.89,60.89,60.79,60.8,21400.0,47.5934,47.5934,47.5152,47.523,21400.0
2012-03-13 13:50:00,60.8,60.81,60.79,60.8,2900.0,47.523,47.5309,47.5152,47.523,2900.0
2012-03-13 13:55:00,60.81,60.81,60.8,60.81,2300.0,47.5309,47.5309,47.523,47.5309,2300.0
2012-03-13 14:00:00,60.8,60.82,60.78,60.8,18000.0,47.523,47.5387,47.5074,47.523,18000.0
2012-03-13 14:05:00,60.81,60.82,60.8,60.81,5600.0,47.5309,47.5387,47.523,47.5309,5600.0
2012-03-13 14:10:00,60.81,60.84,60.78,60.83,17800.0,47.5309,47.5543,47.5074,47.5465,17800.0
2012-03-13 14:15:00,60.82,60.9,60.77,60.9,15600.0,47.5387,47.6012,47.4996,47.6012,15600.0
2012-03-13 14:20:00,60.89,60.9,60.85,60.85,28900.0,47.5934,47.6012,47.5621,47.5621,28900.0
2012-03-13 14:25:00,60.85,60.85,60.78,60.8,14300.0,47.5621,47.5621,47.5074,47.523,14300.0
2012-03-13 14:30:00,60.8,60.85,60.77,60.78,17000.0,47.523,47.5621,47.4996,47.5074,17000.0
2012-03-13 14:35:00,60.78,60.83,60.78,60.8,15100.0,47.5074,47.5465,47.5074,47.523,15100.0
2012-03-13 14:40:00,60.83,60.88,60.8,60.81,12800.0,47.5465,47.5856,47.523,47.5309,12800.0
2012-03-13 14:45:00,60.81,60.84,60.79,60.82,15000.0,47.5309,47.5543,47.5152,47.5387,15000.0
2012-03-13 14:50:00,60.81,60.87,60.79,60.85,19100.0,47.5309,47.5778,47.5152,47.5621,19100.0
2012-03-13 14:55:00,60.86,60.86,60.82,60.86,11800.0,47.5699,47.5699,47.5387,47.5699,11800.0
2012-03-13 15:00:00,60.86,60.95,60.86,60.93,55300.0,47.5699,47.6403,47.5699,47.6246,55300.0
2012-03-13 15:05:00,60.94,61.06,60.93,61.02,41500.0,47.6325,47.7263,47.6246,47.695,41500.0
2012-03-13 15:10:00,61.01,61.16,61.01,61.14,18000.0,47.6872,47.8044,47.6872,47.7888,18000.0
2012-03-13 15:15:00,61.15,61.21,61.14,61.2,41200.0,47.7966,47.8435,47.7888,47.8357,41200.0
2012-03-13 15:20:00,61.21,61.28,61.16,61.28,37800.0,47.8435,47.8982,47.8044,47.8982,37800.0
2012-03-13 15:25:00,61.28,61.31,61.24,61.29,50500.0,47.8982,47.9217,47.867,47.906,50500.0
2012-03-13 15:30:00,61.28,61.36,61.27,61.35,30600.0,47.8982,47.9607,47.8904,47.9529,30600.0
2012-03-13 15:35:00,61.35,61.38,61.3,61.38,32000.0,47.9529,47.9764,47.9139,47.9764,32000.0
2012-03-13 15:40:00,61.38,61.63,61.38,61.61,92200.0,47.9764,48.1718,47.9764,48.1562,92200.0
2012-03-13 15:45:00,61.61,61.64,61.53,61.58,61500.0,48.1562,48.1796,48.0936,48.1327,61500.0
2012-03-13 15:50:00,61.58,61.66,61.54,61.65,61500.0,48.1327,48.1952,48.1014,48.1874,61500.0
2012-03-13 15:55:00,61.65,61.65,61.49,61.55,111600.0,48.1874,48.1874,48.0624,48.1093,111600.0
2012-03-14 09:30:00,61.43,61.5,61.28,61.35,48100.0,48.0155,48.0702,47.8982,47.9529,48100.0
2012-03-14 09:35:00,61.36,61.5,61.35,61.49,20300.0,47.9607,48.0702,47.9529,48.0624,20300.0
2012-03-14 09:40:00,61.49,61.6,61.43,61.57,42700.0,48.0624,48.1483,48.0155,48.1249,42700.0
2012-03-14 09:45:00,61.58,61.67,61.49,61.51,38400.0,48.1327,48.2031,48.0624,48.078,38400.0
2012-03-14 09:50:00,61.53,61.59,61.51,61.56,22800.0,48.0936,48.1405,48.078,48.1171,22800.0
2012-03-14 09:55:00,61.57,61.66,61.57,61.59,31300.0,48.1249,48.1952,48.1249,48.1405,31300.0
2012-03-14 10:00:00,61.59,61.63,61.59,61.63,11800.0,48.1405,48.1718,48.1405,48.1718,11800.0
2012-03-14 10:05:00,61.63,61.63,61.59,61.63,27200.0,48.1718,48.1718,48.1405,48.1718,27200.0
2012-03-14 10:10:00,61.64,61.65,61.6,61.6,14300.0,48.1796,48.1874,48.1483,48.1483,14300.0
2012-03-14 10:15:00,61.59,61.68,61.59,61.67,13500.0,48.1405,48.2109,48.1405,48.2031,13500.0
2012-03-14 10:20:00,61.66,61.66,61.58,61.63,24000.0,48.1952,48.1952,48.1327,48.1718,24000.0
2012-03-14 10:25:00,61.63,61.65,61.58,61.59,15100.0,48.1718,48.1874,48.1327,48.1405,15100.0
2012-03-14 10:30:00,61.58,61.61,61.58,61.58,15700.0,48.1327,48.1562,48.1327,48.1327,15700.0
2012-03-14 10:35:00,61.59,61.6,61.55,61.6,10900.0,48.1405,48.1483,48.1093,48.1483,10900.0
2012-03-14 10:40:00,61.6,61.62,61.6,61.62,19900.0,48.1483,48.164,48.1483,48.164,19900.0
2012-03-14 10:45:00,61.62,61.64,61.6,61.62,19500.0,48.164,48.1796,48.1483,48.164,19500.0
2012-03-14 10:50:00,61.62,61.69,61.61,61.67,42900.0,48.164,48.2187,48.1562,48.2031,42900.0
2012-03-14 10:55:00,61.68,61.68,61.62,61.63,24700.0,48.2109,48.2109,48.164,48.1718,24700.0
2012-03-14 11:00:00,61.65,61.68,61.63,61.67,16900.0,48.1874,48.2109,48.1718,48.2031,16900.0
2012-03-14 11:05:00,61.66,61.75,61.64,61.74,41800.0,48.1952,48.2656,48.1796,48.2578,41800.0
2012-03-14 11:10:00,61.74,61.75,61.7,61.7,20500.0,48.2578,48.2656,48.2265,48.2265,20500.0
2012-03-14 11:15:00,61.71,61.72,61.62,61.68,43800.0,48.2343,48.2421,48.164,48.2109,43800.0
2012-03-14 11:20:00,61.68,61.69,61.61,61.62,12600.0,48.2109,48.2187,48.1562,48.164,12600.0
2012-03-14 11:25:00,61.62,61.73,61.62,61.67,21500.0,48.164,48.25,48.164,48.2031,21500.0
2012-03-14 11:30:00,61.67,61.71,61.6,61.62,34200.0,48.2031,48.2343,48.1483,48.164,34200.0
2012-03-14 11:35:00,61.62,61.69,61.61,61.68,7600.0,48.164,48.2187,48.1562,48.2109,7600.0
2012-03-14 11:40:00,61.67,61.69,61.63,61.64,11100.0,48.2031,48.2187,48.1718,48.1796,11100.0
2012-03-14 11:45:00,61.63,61.65,61.6,61.6,7600.0,48.1718,48.1874,48.1483,48.1483,7600.0
2012-03-14 11:50:00,61.61,61.66,61.6,61.61,19600.0,48.1562,48.1952,48.1483,48.1562,19600.0
2012-03-14 11:55:00,61.6,61.64,61.6,61.6,21100.0,48.1483,48.1796,48.1483,48.1483,21100.0
2012-03-14 12:00:00,61.61,61.63,61.6,61.6,12800.0,48.1562,48.1718,48.1483,48.1483,12800.0
2012-03-14 12:05:00,61.6,61.61,61.58,61.6,10600.0,48.1483,48.1562,48.1327,48.1483,10600.0
2012-03-14 12:10:00,61.59,61.61,61.58,61.61,18200.0,48.1405,48.1562,48.1327,48.1562,18200.0
2012-03-14 12:15:00,61.61,61.63,61.61,61.63,12600.0,48.1562,48.1718,48.1562,48.1718,12600.0
2012-03-14 12:20:00,61.64,61.66,61.62,61.63,12800.0,48.1796,48.1952,48.164,48.1718,12800.0
2012-03-14 12:25:00,61.62,61.64,61.61,61.61,7900.0,48.164,48.1796,48.1562,48.1562,7900.0
2012-03-14 12:30:00,61.62,61.63,61.61,61.62,9800.0,48.164,48.1718,48.1562,48.164,9800.0
2012-03-14 12:35:00,61.61,61.64,61.6,61.6,11800.0,48.1562,48.1796,48.1483,48.1483,11800.0
2012-03-14 12:40:00,61.6,61.64,61.6,61.6,7900.0,48.1483,48.1796,48.1483,48.1483,7900.0
2012-03-14 12:45:00,61.59,61.65,61.59,61.64,18300.0,48.1405,48.1874,48.1405,48.1796,18300.0
2012-03-14 12:50:00,61.64,61.65,61.61,61.63,38500.0,48.1796,48.1874,48.1562,48.1718,38500.0
2012-03-14 12:55:00,61.63,61.66,61.63,61.65,5200.0,48.1718,48.1952,48.1718,48.1874,5200.0
2012-03-14 13:00:00,61.66,61.66,61.62,61.63,7600.0,48.1952,48.1952,48.164,48.1718,7600.0
2012-03-14 13:05:00,61.64,61.66,61.64,61.65,8100.0,48.1796,48.1952,48.1796,48.1874,8100.0
2012-03-14 13:10:00,61.66,61.68,61.66,61.66,7600.0,48.1952,48.2109,48.1952,48.1952,7600.0
2012-03-14 13:15:00,61.68,61.68,61.65,61.65,4600.0,48.2109,48.2109,48.1874,48.1874,4600.0
2012-03-14 13:20:00,61.66,61.67,61.64,61.65,9200.0,48.1952,48.2031,48.1796,48.1874,9200.0
2012-03-14 13:25:00,61.65,61.69,61.64,61.65,9200.0,48.1874,48.2187,48.1796,48.1874,9200.0
2012-03-14 13:30:00,61.65,61.66,61.64,61.65,21700.0,48.1874,48.1952,48.1796,48.1874,21700.0
2012-03-14 13:35:00,61.65,61.65,61.64,61.65,39500.0,48.1874,48.1874,48.1796,48.1874,39500.0
2012-03-14 13:40:00,61.65,61.66,61.64,61.65,30400.0,48.1874,48.1952,48.1796,48.1874,30400.0
2012-03-14 13:45:00,61.65,61.71,61.64,61.67,34600.0,48.1874,48.2343,48.1796,48.2031,34600.0
2012-03-14 13:50:00,61.67,61.67,61.64,61.65,27700.0,48.2031,48.2031,48.1796,48.1874,27700.0
2012-03-14 13:55:00,61.65,61.67,61.59,61.62,12800.0,48.1874,48.2031,48.1405,48.164,12800.0
2012-03-14 14:00:00,61.61,61.7,61.61,61.67,16900.0,48.1562,48.2265,48.1562,48.2031,16900.0
2012-03-14 14:05:00,61.68,61.68,61.63,61.64,11500.0,48.2109,48.2109,48.1718,48.1796,11500.0
2012-03-14 14:10:00,61.63,61.64,61.59,61.61,22400.0,48.1718,48.1796,48.1405,48.1562,22400.0
2012-03-14 14:15:00,61.62,61.68,61.62,61.66,22100.0,48.164,48.2109,48.164,48.1952,22100.0
2012-03-14 14:20:00,61.66,61.71,61.63,61.7,41900.0,48.1952,48.2343,48.1718,48.2265,41900.0
2012-03-14 14:25:00,61.7,61.73,61.7,61.72,4800.0,48.2265,48.25,48.2265,48.2421,4800.0
2012-03-14 14:30:00,61.72,61.79,61.72,61.77,19700.0,48.2421,48.2968,48.2421,48.2812,19700.0
2012-03-14 14:35:00,61.77,61.84,61.77,61.84,36900.0,48.2812,48.3359,48.2812,48.3359,36900.0
2012-03-14 14:40:00,61.83,61.84,61.8,61.82,20500.0,48.3281,48.3359,48.3047,48.3203,20500.0
2012-03-14 14:45:00,61.81,61.86,61.81,61.85,10800.0,48.3125,48.3516,48.3125,48.3437,10800.0
2012-03-14 14:50:00,61.86,61.86,61.85,61.85,4600.0,48.3516,48.3516,48.3437,48.3437,4600.0
2012-03-14 14:55:00,61.86,61.86,61.83,61.84,74600.0,48.3516,48.3516,48.3281,48.3359,74600.0
2012-03-14 15:00:00,61.85,61.85,61.8,61.82,33900.0,48.3437,48.3437,48.3047,48.3203,33900.0
2012-03-14 15:05:00,61.83,61.89,61.83,61.86,25500.0,48.3281,48.375,48.3281,48.3516,25500.0
2012-03-14 15:10:00,61.87,61.87,61.81,61.84,21300.0,48.3594,48.3594,48.3125,48.3359,21300.0
2012-03-14 15:15:00,61.84,61.88,61.84,61.86,61900.0,48.3359,48.3672,48.3359,48.3516,61900.0
2012-03-14 15:20:00,61.87,61.91,61.86,61.91,23300.0,48.3594,48.3906,48.3516,48.3906,23300.0
2012-03-14 15:25:00,61.91,61.96,61.88,61.95,31400.0,48.3906,48.4297,48.3672,48.4219,31400.0
2012-03-14 15:30:00,61.95,61.98,61.92,61.92,34300.0,48.4219,48.4454,48.3985,48.3985,34300.0
2012-03-14 15:35:00,61.93,62.01,61.93,61.99,70700.0,48.4063,48.4688,48.4063,48.4532,70700.0
2012-03-14 15:40:00,62.0,62.1,61.98,62.09,37500.0,48.461,48.5392,48.4454,48.5313,37500.0
2012-03-14 15:45:00,62.09,62.1,62.01,62.03,52200.0,48.5313,48.5392,48.4688,48.4844,52200.0
2012-03-14 15:50:00,62.03,62.11,62.03,62.1,66700.0,48.4844,48.547,48.4844,48.5392,66700.0
2012-03-14 15:55:00,62.09,62.09,62.05,62.08,79400.0,48.5313,48.5313,48.5001,48.5235,79400.0
2012-03-15 09:30:00,62.0,62.0,61.6,61.6,36500.0,48.461,48.461,48.1483,48.1483,36500.0
2012-03-15 09:35:00,61.6,61.67,61.56,61.62,28400.0,48.1483,48.2031,48.1171,48.164,28400.0
2012-03-15 09:40:00,61.62,61.64,61.4,61.52,40700.0,48.164,48.1796,47.992,48.0858,40700.0
2012-03-15 09:45:00,61.52,61.76,61.48,61.75,69500.0,48.0858,48.2734,48.0545,48.2656,69500.0
2012-03-15 09:50:00,61.75,61.8,61.71,61.75,37500.0,48.2656,48.3047,48.2343,48.2656,37500.0
2012-03-15 09:55:00,61.75,61.76,61.69,61.72,27700.0,48.2656,48.2734,48.2187,48.2421,27700.0
2012-03-15 10:00:00,61.72,61.81,61.58,61.65,37400.0,48.2421,48.3125,48.1327,48.1874,37400.0
2012-03-15 10:05:00,61.66,61.76,61.65,61.75,25100.0,48.1952,48.2734,48.1874,48.2656,25100.0
2012-03-15 10:10:00,61.75,61.77,61.74,61.75,19500.0,48.2656,48.2812,48.2578,48.2656,19500.0
2012-03-15 10:15:00,61.75,61.79,61.72,61.77,33900.0,48.2656,48.2968,48.2421,48.2812,33900.0
2012-03-15 10:20:00,61.75,61.75,61.64,61.7,38200.0,48.2656,48.2656,48.1796,48.2265,38200.0
2012-03-15 10:25:00,61.7,61.73,61.67,61.7,14800.0,48.2265,48.25,48.2031,48.2265,14800.0
2012-03-15 10:30:00,61.7,61.78,61.64,61.78,19500.0,48.2265,48.289,48.1796,48.289,19500.0
2012-03-15 10:35:00,61.77,61.77,61.72,61.72,11000.0,48.2812,48.2812,48.2421,48.2421,11000.0
2012-03-15 10:40:00,61.72,61.75,61.66,61.67,17900.0,48.2421,48.2656,48.1952,48.2031,17900.0
2012-03-15 10:45:00,61.65,61.75,61.64,61.75,18500.0,48.1874,48.2656,48.1796,48.2656,18500.0
2012-03-15 10:50:00,61.76,61.77,61.74,61.75,21500.0,48.2734,48.2812,48.2578,48.2656,21500.0
2012-03-15 10:55:00,61.75,61.75,61.7,61.71,15300.0,48.2656,48.2656,48.2265,48.2343,15300.0
2012-03-15 11:00:00,61.71,61.72,61.64,61.64,14900.0,48.2343,48.2421,48.1796,48.1796,14900.0
2012-03-15 11:05:00,61.65,61.71,61.65,61.7,14200.0,48.1874,48.2343,48.1874,48.2265,14200.0
2012-03-15 11:10:00,61.7,61.7,61.69,61.7,10300.0,48.2265,48.2265,48.2187,48.2265,10300.0
2012-03-15 11:15:00,61.7,61.71,61.64,61.67,10600.0,48.2265,48.2343,48.1796,48.2031,10600.0
2012-03-15 11:20:00,61.67,61.68,61.63,61.65,16800.0,48.2031,48.2109,48.1718,48.1874,16800.0
2012-03-15 11:25:00,61.65,61.79,61.65,61.76,18600.0,48.1874,48.2968,48.1874,48.2734,18600.0
2012-03-15 11:30:00,61.76,61.79,61.74,61.74,11900.0,48.2734,48.2968,48.2578,48.2578,11900.0
2012-03-15 11:35:00,61.74,61.8,61.66,61.67,166800.0,48.2578,48.3047,48.1952,48.2031,166800.0
2012-03-15 11:40:00,61.66,61.75,61.66,61.75,17800.0,48.1952,48.2656,48.1952,48.2656,17800.0
2012-03-15 11:45:00,61.75,61.76,61.74,61.76,11400.0,48.2656,48.2734,48.2578,48.2734,11400.0
2012-03-15 11:50:00,61.76,61.77,61.74,61.76,11800.0,48.2734,48.2812,48.2578,48.2734,11800.0
2012-03-15 11:55:00,61.75,61.77,61.74,61.76,7300.0,48.2656,48.2812,48.2578,48.2734,7300.0
2012-03-15 12:00:00,61.77,61.78,61.68,61.69,11500.0,48.2812,48.289,48.2109,48.2187,11500.0
2012-03-15 12:05:00,61.69,61.79,61.69,61.76,19800.0,48.2187,48.2968,48.2187,48.2734,19800.0
2012-03-15 12:10:00,61.76,61.77,61.74,61.76,6200.0,48.2734,48.2812,48.2578,48.2734,6200.0
2012-03-15 12:15:00,61.76,61.81,61.74,61.81,12200.0,48.2734,48.3125,48.2578,48.3125,12200.0
2012-03-15 12:20:00,61.81,61.83,61.8,61.82,4400.0,48.3125,48.3281,48.3047,48.3203,4400.0
2012-03-15 12:25:00,61.82,61.86,61.82,61.84,10000.0,48.3203,48.3516,48.3203,48.3359,10000.0
2012-03-15 12:30:00,61.84,61.84,61.76,61.76,13300.0,48.3359,48.3359,48.2734,48.2734,13300.0
2012-03-15 12:35:00,61.76,61.76,61.75,61.75,9800.0,48.2734,48.2734,48.2656,48.2656,9800.0
2012-03-15 12:40:00,61.75,61.85,61.75,61.85,8500.0,48.2656,48.3437,48.2656,48.3437,8500.0
2012-03-15 12:45:00,61.85,61.87,61.77,61.77,7800.0,48.3437,48.3594,48.2812,48.2812,7800.0
2012-03-15 12:50:00,61.77,61.82,61.77,61.79,8100.0,48.2812,48.3203,48.2812,48.2968,8100.0
2012-03-15 12:55:00,61.79,61.79,61.75,61.78,8200.0,48.2968,48.2968,48.2656,48.289,8200.0
2012-03-15 13:00:00,61.79,61.86,61.78,61.82,9800.0,48.2968,48.3516,48.289,48.3203,9800.0
2012-03-15 13:05:00,61.83,61.85,61.81,61.81,7800.0,48.3281,48.3437,48.3125,48.3125,7800.0
2012-03-15 13:10:00,61.82,61.82,61.77,61.77,12500.0,48.3203,48.3203,48.2812,48.2812,12500.0
2012-03-15 13:15:00,61.77,61.86,61.77,61.86,51500.0,48.2812,48.3516,48.2812,48.3516,51500.0
2012-03-15 13:20:00,61.87,61.92,61.87,61.9,14100.0,48.3594,48.3985,48.3594,48.3828,14100.0
2012-03-15 13:25:00,61.91,61.92,61.88,61.91,12400.0,48.3906,48.3985,48.3672,48.3906,12400.0
2012-03-15 13:30:00,61.9,61.91,61.89,61.9,15100.0,48.3828,48.3906,48.375,48.3828,15100.0
2012-03-15 13:35:00,61.91,61.92,61.89,61.9,21100.0,48.3906,48.3985,48.375,48.3828,21100.0
2012-03-15 13:40:00,61.9,61.92,61.88,61.91,11900.0,48.3828,48.3985,48.3672,48.3906,11900.0
2012-03-15 13:45:00,61.91,61.93,61.89,61.9,11400.0,48.3906,48.4063,48.375,48.3828,11400.0
2012-03-15 13:50:00,61.91,61.91,61.84,61.86,7900.0,48.3906,48.3906,48.3359,48.3516,7900.0
2012-03-15 13:55:00,61.86,61.87,61.81,61.85,14900.0,48.3516,48.3594,48.3125,48.3437,14900.0
2012-03-15 14:00:00,61.83,61.85,61.81,61.83,12500.0,48.3281,48.3437,48.3125,48.3281,12500.0
2012-03-15 14:05:00,61.84,61.86,61.82,61.84,11200.0,48.3359,48.3516,48.3203,48.3359,11200.0
2012-03-15 14:10:00,61.84,61.84,61.77,61.77,12000.0,48.3359,48.3359,48.2812,48.2812,12000.0
2012-03-15 14:15:00,61.77,61.81,61.76,61.79,14200.0,48.2812,48.3125,48.2734,48.2968,14200.0
2012-03-15 14:20:00,61.79,61.8,61.77,61.78,30000.0,48.2968,48.3047,48.2812,48.289,30000.0
2012-03-15 14:25:00,61.79,61.82,61.77,61.79,19100.0,48.2968,48.3203,48.2812,48.2968,19100.0
2012-03-15 14:30:00,61.79,61.79,61.76,61.77,8200.0,48.2968,48.2968,48.2734,48.2812,8200.0
2012-03-15 14:35:00,61.78,61.81,61.78,61.8,14500.0,48.289,48.3125,48.289,48.3047,14500.0
2012-03-15 14:40:00,61.79,61.79,61.75,61.76,13200.0,48.2968,48.2968,48.2656,48.2734,13200.0
2012-03-15 14:45:00,61.76,61.82,61.76,61.82,8800.0,48.2734,48.3203,48.2734,48.3203,8800.0
2012-03-15 14:50:00,61.82,61.86,61.81,61.85,11800.0,48.3203,48.3516,48.3125,48.3437,11800.0
2012-03-15 14:55:00,61.84,61.85,61.81,61.81,13300.0,48.3359,48.3437,48.3125,48.3125,13300.0
2012-03-15 15:00:00,61.81,61.83,61.79,61.81,12200.0,48.3125,48.3281,48.2968,48.3125,12200.0
2012-03-15 15:05:00,61.81,61.81,61.78,61.78,23700.0,48.3125,48.3125,48.289,48.289,23700.0
2012-03-15 15:10:00,61.79,61.81,61.78,61.81,14700.0,48.2968,48.3125,48.289,48.3125,14700.0
2012-03-15 15:15:00,61.81,61.82,61.79,61.8,19100.0,48.3125,48.3203,48.2968,48.3047,19100.0
2012-03-15 15:20:00,61.81,61.85,61.8,61.85,17700.0,48.3125,48.3437,48.3047,48.3437,17700.0
2012-03-15 15:25:00,61.85,61.95,61.84,61.93,21300.0,48.3437,48.4219,48.3359,48.4063,21300.0
2012-03-15 15:30:00,61.94,61.97,61.93,61.97,31000.0,48.4141,48.4375,48.4063,48.4375,31000.0
2012-03-15 15:35:00,61.97,61.99,61.97,61.97,27800.0,48.4375,48.4532,48.4375,48.4375,27800.0
2012-03-15 15:40:00,61.98,62.01,61.97,62.0,34500.0,48.4454,48.4688,48.4375,48.461,34500.0
2012-03-15 15:45:00,62.0,62.0,61.91,61.92,38300.0,48.461,48.461,48.3906,48.3985,38300.0
2012-03-15 15:50:00,61.93,61.94,61.91,61.94,34000.0,48.4063,48.4141,48.3906,48.4141,34000.0
2012-03-15 15:55:00,61.94,61.98,61.93,61.96,68400.0,48.4141,48.4454,48.4063,48.4297,68400.0
2012-03-16 09:30:00,62.05,62.23,61.98,62.05,345400.0,48.5001,48.6408,48.4454,48.5001,345400.0
2012-03-16 09:35:00,62.02,62.13,62.02,62.12,8600.0,48.4766,48.5626,48.4766,48.5548,8600.0
2012-03-16 09:40:00,62.13,62.13,62.05,62.12,11900.0,48.5626,48.5626,48.5001,48.5548,11900.0
2012-03-16 09:45:00,62.12,62.13,62.03,62.04,24300.0,48.5548,48.5626,48.4844,48.4923,24300.0
2012-03-16 09:50:00,62.04,62.06,61.97,62.03,22900.0,48.4923,48.5079,48.4375,48.4844,22900.0
2012-03-16 09:55:00,62.05,62.08,62.01,62.08,13100.0,48.5001,48.5235,48.4688,48.5235,13100.0
2012-03-16 10:00:00,62.08,62.08,62.0,62.03,24000.0,48.5235,48.5235,48.461,48.4844,24000.0
2012-03-16 10:05:00,62.04,62.05,62.0,62.0,26800.0,48.4923,48.5001,48.461,48.461,26800.0
2012-03-16 10:10:00,62.0,62.06,62.0,62.02,60900.0,48.461,48.5079,48.461,48.4766,60900.0
2012-03-16 10:15:00,62.01,62.01,61.95,61.98,14300.0,48.4688,48.4688,48.4219,48.4454,14300.0
2012-03-16 10:20:00,61.98,62.03,61.96,61.96,8700.0,48.4454,48.4844,48.4297,48.4297,8700.0
2012-03-16 10:25:00,61.95,61.95,61.88,61.94,15600.0,48.4219,48.4219,48.3672,48.4141,15600.0
2012-03-16 10:30:00,61.95,61.96,61.85,61.93,14400.0,48.4219,48.4297,48.3437,48.4063,14400.0
2012-03-16 10:35:00,61.95,61.95,61.86,61.86,13000.0,48.4219,48.4219,48.3516,48.3516,13000.0
2012-03-16 10:40:00,61.86,61.95,61.81,61.95,14600.0,48.3516,48.4219,48.3125,48.4219,14600.0
2012-03-16 10:45:00,61.94,61.94,61.88,61.94,11100.0,48.4141,48.4141,48.3672,48.4141,11100.0
2012-03-16 10:50:00,61.94,61.96,61.92,61.96,9300.0,48.4141,48.4297,48.3985,48.4297,9300.0
2012-03-16 10:55:00,61.96,61.98,61.91,61.93,11500.0,48.4297,48.4454,48.3906,48.4063,11500.0
2012-03-16 11:00:00,61.93,61.94,61.87,61.88,15300.0,48.4063,48.4141,48.3594,48.3672,15300.0
2012-03-16 11:05:00,61.88,61.89,61.84,61.85,14500.0,48.3672,48.375,48.3359,48.3437,14500.0
2012-03-16 11:10:00,61.85,61.86,61.78,61.79,11000.0,48.3437,48.3516,48.289,48.2968,11000.0
2012-03-16 11:15:00,61.78,61.83,61.77,61.83,14400.0,48.289,48.3281,48.2812,48.3281,14400.0
2012-03-16 11:20:00,61.83,61.87,61.8,61.81,11300.0,48.3281,48.3594,48.3047,48.3125,11300.0
2012-03-16 11:25:00,61.81,61.86,61.79,61.82,58800.0,48.3125,48.3516,48.2968,48.3203,58800.0
2012-03-16 11:30:00,61.82,61.87,61.82,61.84,14500.0,48.3203,48.3594,48.3203,48.3359,14500.0
2012-03-16 11:35:00,61.84,61.88,61.83,61.88,8700.0,48.3359,48.3672,48.3281,48.3672,8700.0
2012-03-16 11:40:00,61.88,61.9,61.84,61.9,8800.0,48.3672,48.3828,48.3359,48.3828,8800.0
2012-03-16 11:45:00,61.91,61.92,61.78,61.8,9400.0,48.3906,48.3985,48.289,48.3047,9400.0
2012-03-16 11:50:00,61.78,61.78,61.74,61.77,10400.0,48.289,48.289,48.2578,48.2812,10400.0
2012-03-16 11:55:00,61.76,61.81,61.74,61.8,14200.0,48.2734,48.3125,48.2578,48.3047,14200.0
2012-03-16 12:00:00,61.78,61.81,61.77,61.8,16100.0,48.289,48.3125,48.2812,48.3047,16100.0
2012-03-16 12:05:00,61.8,61.8,61.77,61.79,11900.0,48.3047,48.3047,48.2812,48.2968,11900.0
2012-03-16 12:10:00,61.8,61.83,61.8,61.82,3300.0,48.3047,48.3281,48.3047,48.3203,3300.0
2012-03-16 12:15:00,61.83,61.83,61.77,61.81,13800.0,48.3281,48.3281,48.2812,48.3125,13800.0
2012-03-16 12:20:00,61.8,61.81,61.79,61.8,3500.0,48.3047,48.3125,48.2968,48.3047,3500.0
2012-03-16 12:25:00,61.81,61.81,61.78,61.8,14400.0,48.3125,48.3125,48.289,48.3047,14400.0
2012-03-16 12:30:00,61.79,61.82,61.79,61.81,11800.0,48.2968,48.3203,48.2968,48.3125,11800.0
2012-03-16 12:35:00,61.81,61.82,61.79,61.82,8700.0,48.3125,48.3203,48.2968,48.3203,8700.0
2012-03-16 12:40:00,61.82,61.82,61.8,61.81,8800.0,48.3203,48.3203,48.3047,48.3125,8800.0
2012-03-16 12:45:00,61.81,61.83,61.79,61.8,6200.0,48.3125,48.3281,48.2968,48.3047,6200.0
2012-03-16 12:50:00,61.8,61.82,61.79,61.82,18300.0,48.3047,48.3203,48.2968,48.3203,18300.0
2012-03-16 12:55:00,61.82,61.83,61.8,61.8,7300.0,48.3203,48.3281,48.3047,48.3047,7300.0
2012-03-16 13:00:00,61.8,61.84,61.8,61.83,18400.0,48.3047,48.3359,48.3047,48.3281,18400.0
2012-03-16 13:05:00,61.84,61.84,61.8,61.8,4300.0,48.3359,48.3359,48.3047,48.3047,4300.0
2012-03-16 13:10:00,61.8,61.83,61.79,61.83,5600.0,48.3047,48.3281,48.2968,48.3281,5600.0
2012-03-16 13:15:00,61.82,61.82,61.8,61.8,12200.0,48.3203,48.3203,48.3047,48.3047,12200.0
2012-03-16 13:20:00,61.8,61.84,61.79,61.81,13500.0,48.3047,48.3359,48.2968,48.3125,13500.0
2012-03-16 13:25:00,61.81,61.83,61.79,61.81,7200.0,48.3125,48.3281,48.2968,48.3125,7200.0
2012-03-16 13:30:00,61.81,61.82,61.79,61.8,6800.0,48.3125,48.3203,48.2968,48.3047,6800.0
2012-03-16 13:35:00,61.8,61.82,61.78,61.82,11100.0,48.3047,48.3203,48.289,48.3203,11100.0
2012-03-16 13:40:00,61.83,61.83,61.79,61.8,6500.0,48.3281,48.3281,48.2968,48.3047,6500.0
2012-03-16 13:45:00,61.79,61.81,61.77,61.78,10700.0,48.2968,48.3125,48.2812,48.289,10700.0
2012-03-16 13:50:00,61.8,61.81,61.78,61.8,11100.0,48.3047,48.3125,48.289,48.3047,11100.0
2012-03-16 13:55:00,61.81,61.84,61.79,61.8,28000.0,48.3125,48.3359,48.2968,48.3047,28000.0
2012-03-16 14:00:00,61.8,61.84,61.79,61.82,45500.0,48.3047,48.3359,48.2968,48.3203,45500.0
2012-03-16 14:05:00,61.81,61.82,61.8,61.82,6500.0,48.3125,48.3203,48.3047,48.3203,6500.0
2012-03-16 14:10:00,61.81,61.82,61.79,61.81,9200.0,48.3125,48.3203,48.2968,48.3125,9200.0
2012-03-16 14:15:00,61.81,61.84,61.81,61.84,10000.0,48.3125,48.3359,48.3125,48.3359,10000.0
2012-03-16 14:20:00,61.84,61.84,61.82,61.83,4000.0,48.3359,48.3359,48.3203,48.3281,4000.0
2012-03-16 14:25:00,61.83,61.87,61.82,61.86,14500.0,48.3281,48.3594,48.3203,48.3516,14500.0
2012-03-16 14:30:00,61.86,61.88,61.85,61.87,7900.0,48.3516,48.3672,48.3437,48.3594,7900.0
2012-03-16 14:35:00,61.86,61.87,61.85,61.86,6000.0,48.3516,48.3594,48.3437,48.3516,6000.0
2012-03-16 14:40:00,61.85,61.88,61.84,61.84,10900.0,48.3437,48.3672,48.3359,48.3359,10900.0
2012-03-16 14:45:00,61.84,61.88,61.84,61.88,12800.0,48.3359,48.3672,48.3359,48.3672,12800.0
2012-03-16 14:50:00,61.88,61.9,61.87,61.88,8900.0,48.3672,48.3828,48.3594,48.3672,8900.0
2012-03-16 14:55:00,61.88,61.88,61.85,61.85,13700.0,48.3672,48.3672,48.3437,48.3437,13700.0
2012-03-16 15:00:00,61.86,61.87,61.84,61.84,16900.0,48.3516,48.3594,48.3359,48.3359,16900.0
2012-03-16 15:05:00,61.85,61.86,61.83,61.86,17800.0,48.3437,48.3516,48.3281,48.3516,17800.0
2012-03-16 15:10:00,61.85,61.88,61.84,61.88,21600.0,48.3437,48.3672,48.3359,48.3672,21600.0
2012-03-16 15:15:00,61.87,61.89,61.84,61.88,24600.0,48.3594,48.375,48.3359,48.3672,24600.0
2012-03-16 15:20:00,61.88,61.89,61.85,61.87,15700.0,48.3672,48.375,48.3437,48.3594,15700.0
2012-03-16 15:25:00,61.86,61.9,61.86,61.89,20900.0,48.3516,48.3828,48.3516,48.375,20900.0
2012-03-16 15:30:00,61.89,61.89,61.84,61.84,33700.0,48.375,48.375,48.3359,48.3359,33700.0
2012-03-16 15:35:00,61.83,61.87,61.82,61.86,33100.0,48.3281,48.3594,48.3203,48.3516,33100.0
2012-03-16 15:40:00,61.85,61.91,61.84,61.91,41800.0,48.3437,48.3906,48.3359,48.3906,41800.0
2012-03-16 15:45:00,61.91,61.99,61.9,61.95,61400.0,48.3906,48.4532,48.3828,48.4219,61400.0
2012-03-16 15:50:00,61.95,61.95,61.91,61.93,40700.0,48.4219,48.4219,48.3906,48.4063,40700.0
2012-03-16 15:55:00,61.93,62.0,61.93,61.99,265800.0,48.4063,48.461,48.4063,48.4532,265800.0
2012-03-19 09:30:00,62.1,62.19,62.0,62.06,33100.0,48.5392,48.6095,48.461,48.5079,33100.0
2012-03-19 09:35:00,62.1,62.1,61.76,61.95,31500.0,48.5392,48.5392,48.2734,48.4219,31500.0
2012-03-19 09:40:00,61.95,62.06,61.94,62.0,26700.0,48.4219,48.5079,48.4141,48.461,26700.0
2012-03-19 09:45:00,62.01,62.15,61.99,62.15,29200.0,48.4688,48.5782,48.4532,48.5782,29200.0
2012-03-19 09:50:00,62.15,62.17,62.09,62.17,19000.0,48.5782,48.5939,48.5313,48.5939,19000.0
2012-03-19 09:55:00,62.18,62.22,62.15,62.2,12600.0,48.6017,48.6329,48.5782,48.6173,12600.0
2012-03-19 10:00:00,62.18,62.3,62.18,62.2,16300.0,48.6017,48.6955,48.6017,48.6173,16300.0
2012-03-19 10:05:00,62.21,62.3,62.2,62.3,12200.0,48.6251,48.6955,48.6173,48.6955,12200.0
2012-03-19 10:10:00,62.31,62.31,62.22,62.25,17300.0,48.7033,48.7033,48.6329,48.6564,17300.0
2012-03-19 10:15:00,62.25,62.27,62.16,62.18,18700.0,48.6564,48.672,48.5861,48.6017,18700.0
2012-03-19 10:20:00,62.17,62.18,62.13,62.15,14900.0,48.5939,48.6017,48.5626,48.5782,14900.0
2012-03-19 10:25:00,62.14,62.18,62.09,62.09,11100.0,48.5704,48.6017,48.5313,48.5313,11100.0
2012-03-19 10:30:00,62.1,62.1,61.97,61.97,10000.0,48.5392,48.5392,48.4375,48.4375,10000.0
2012-03-19 10:35:00,61.98,62.05,61.97,62.01,13300.0,48.4454,48.5001,48.4375,48.4688,13300.0
2012-03-19 10:40:00,62.02,62.03,62.0,62.03,8000.0,48.4766,48.4844,48.461,48.4844,8000.0
2012-03-19 10:45:00,62.03,62.05,61.99,62.0,6000.0,48.4844,48.5001,48.4532,48.461,6000.0
2012-03-19 10:50:00,61.99,62.0,61.91,61.93,6000.0,48.4532,48.461,48.3906,48.4063,6000.0
2012-03-19 10:55:00,61.92,61.93,61.88,61.9,8300.0,48.3985,48.4063,48.3672,48.3828,8300.0
2012-03-19 11:00:00,61.9,61.9,61.84,61.87,7700.0,48.3828,48.3828,48.3359,48.3594,7700.0
2012-03-19 11:05:00,61.87,61.87,61.82,61.83,7100.0,48.3594,48.3594,48.3203,48.3281,7100.0
2012-03-19 11:10:00,61.82,61.82,61.75,61.76,7400.0,48.3203,48.3203,48.2656,48.2734,7400.0
2012-03-19 11:15:00,61.75,61.78,61.72,61.77,9800.0,48.2656,48.289,48.2421,48.2812,9800.0
2012-03-19 11:20:00,61.77,61.81,61.76,61.81,6400.0,48.2812,48.3125,48.2734,48.3125,6400.0
2012-03-19 11:25:00,61.82,61.84,61.8,61.82,7000.0,48.3203,48.3359,48.3047,48.3203,7000.0
2012-03-19 11:30:00,61.84,61.85,61.82,61.83,5100.0,48.3359,48.3437,48.3203,48.3281,5100.0
2012-03-19 11:35:00,61.85,61.87,61.84,61.84,17800.0,48.3437,48.3594,48.3359,48.3359,17800.0
2012-03-19 11:40:00,61.84,61.93,61.84,61.93,6600.0,48.3359,48.4063,48.3359,48.4063,6600.0
2012-03-19 11:45:00,61.93,61.98,61.91,61.97,6200.0,48.4063,48.4454,48.3906,48.4375,6200.0
2012-03-19 11:50:00,61.97,61.97,61.95,61.96,1500.0,48.4375,48.4375,48.4219,48.4297,1500.0
2012-03-19 11:55:00,61.96,62.0,61.96,62.0,8800.0,48.4297,48.461,48.4297,48.461,8800.0
2012-03-19 12:00:00,62.0,62.02,61.98,62.0,6300.0,48.461,48.4766,48.4454,48.461,6300.0
2012-03-19 12:05:00,62.0,62.01,61.99,62.01,7400.0,48.461,48.4688,48.4532,48.4688,7400.0
2012-03-19 12:10:00,62.0,62.02,62.0,62.01,3700.0,48.461,48.4766,48.461,48.4688,3700.0
2012-03-19 12:15:00,62.01,62.02,61.99,62.02,7800.0,48.4688,48.4766,48.4532,48.4766,7800.0
2012-03-19 12:20:00,62.02,62.02,61.99,61.99,7700.0,48.4766,48.4766,48.4532,48.4532,7700.0
2012-03-19 12:25:00,61.98,61.98,61.93,61.94,11800.0,48.4454,48.4454,48.4063,48.4141,11800.0
2012-03-19 12:30:00,61.93,61.98,61.93,61.95,24700.0,48.4063,48.4454,48.4063,48.4219,24700.0
2012-03-19 12:35:00,61.94,62.02,61.93,62.0,24200.0,48.4141,48.4766,48.4063,48.461,24200.0
2012-03-19 12:40:00,62.0,62.05,62.0,62.04,11800.0,48.461,48.5001,48.461,48.4923,11800.0
2012-03-19 12:45:00,62.05,62.07,62.03,62.06,7000.0,48.5001,48.5157,48.4844,48.5079,7000.0
2012-03-19 12:50:00,62.05,62.08,62.05,62.07,7500.0,48.5001,48.5235,48.5001,48.5157,7500.0
2012-03-19 12:55:00,62.08,62.08,62.04,62.06,7300.0,48.5235,48.5235,48.4923,48.5079,7300.0
2012-03-19 13:00:00,62.07,62.07,62.04,62.05,4600.0,48.5157,48.5157,48.4923,48.5001,4600.0
2012-03-19 13:05:00,62.06,62.08,62.01,62.01,4700.0,48.5079,48.5235,48.4688,48.4688,4700.0
2012-03-19 13:10:00,62.01,62.04,62.0,62.02,12200.0,48.4688,48.4923,48.461,48.4766,12200.0
2012-03-19 13:15:00,62.01,62.03,62.0,62.0,4700.0,48.4688,48.4844,48.461,48.461,4700.0
2012-03-19 13:20:00,61.99,62.04,61.99,62.0,14100.0,48.4532,48.4923,48.4532,48.461,14100.0
2012-03-19 13:25:00,62.01,62.04,61.99,62.03,4800.0,48.4688,48.4923,48.4532,48.4844,4800.0
2012-03-19 13:30:00,62.04,62.05,62.01,62.03,11100.0,48.4923,48.5001,48.4688,48.4844,11100.0
2012-03-19 13:35:00,62.03,62.06,62.02,62.06,10200.0,48.4844,48.5079,48.4766,48.5079,10200.0
2012-03-19 13:40:00,62.06,62.09,62.06,62.07,4000.0,48.5079,48.5313,48.5079,48.5157,4000.0
2012-03-19 13:45:00,62.06,62.09,62.06,62.09,4200.0,48.5079,48.5313,48.5079,48.5313,4200.0
2012-03-19 13:50:00,62.09,62.1,62.07,62.1,6100.0,48.5313,48.5392,48.5157,48.5392,6100.0
2012-03-19 13:55:00,62.09,62.12,62.06,62.09,6100.0,48.5313,48.5548,48.5079,48.5313,6100.0
2012-03-19 14:00:00,62.1,62.1,62.07,62.09,7100.0,48.5392,48.5392,48.5157,48.5313,7100.0
2012-03-19 14:05:00,62.09,62.1,62.05,62.08,6700.0,48.5313,48.5392,48.5001,48.5235,6700.0
2012-03-19 14:10:00,62.08,62.08,62.05,62.08,17100.0,48.5235,48.5235,48.5001,48.5235,17100.0
2012-03-19 14:15:00,62.08,62.09,62.06,62.06,8600.0,48.5235,48.5313,48.5079,48.5079,8600.0
2012-03-19 14:20:00,62.06,62.1,62.05,62.1,10300.0,48.5079,48.5392,48.5001,48.5392,10300.0
2012-03-19 14:25:00,62.1,62.1,62.08,62.09,7100.0,48.5392,48.5392,48.5235,48.5313,7100.0
2012-03-19 14:30:00,62.08,62.09,62.08,62.09,6400.0,48.5235,48.5313,48.5235,48.5313,6400.0
2012-03-19 14:35:00,62.08,62.09,62.03,62.05,12700.0,48.5235,48.5313,48.4844,48.5001,12700.0
2012-03-19 14:40:00,62.06,62.09,62.06,62.08,7600.0,48.5079,48.5313,48.5079,48.5235,7600.0
2012-03-19 14:45:00,62.09,62.09,62.07,62.09,9100.0,48.5313,48.5313,48.5157,48.5313,9100.0
2012-03-19 14:50:00,62.09,62.09,62.07,62.08,6400.0,48.5313,48.5313,48.5157,48.5235,6400.0
2012-03-19 14:55:00,62.07,62.08,62.06,62.07,10300.0,48.5157,48.5235,48.5079,48.5157,10300.0
2012-03-19 15:00:00,62.07,62.09,62.07,62.09,4900.0,48.5157,48.5313,48.5157,48.5313,4900.0
2012-03-19 15:05:00,62.08,62.09,62.06,62.09,18600.0,48.5235,48.5313,48.5079,48.5313,18600.0
2012-03-19 15:10:00,62.09,62.09,62.06,62.06,19900.0,48.5313,48.5313,48.5079,48.5079,19900.0
2012-03-19 15:15:00,62.07,62.09,62.06,62.07,15900.0,48.5157,48.5313,48.5079,48.5157,15900.0
2012-03-19 15:20:00,62.08,62.09,62.06,62.07,17600.0,48.5235,48.5313,48.5079,48.5157,17600.0
2012-03-19 15:25:00,62.07,62.07,62.02,62.03,17500.0,48.5157,48.5157,48.4766,48.4844,17500.0
2012-03-19 15:30:00,62.03,62.05,62.02,62.02,9600.0,48.4844,48.5001,48.4766,48.4766,9600.0
2012-03-19 15:35:00,62.02,62.04,62.01,62.01,16100.0,48.4766,48.4923,48.4688,48.4688,16100.0
2012-03-19 15:40:00,62.02,62.02,61.99,62.0,32900.0,48.4766,48.4766,48.4532,48.461,32900.0
2012-03-19 15:45:00,62.0,62.01,61.96,61.96,24300.0,48.461,48.4688,48.4297,48.4297,24300.0
2012-03-19 15:50:00,61.96,61.97,61.89,61.89,26900.0,48.4297,48.4375,48.375,48.375,26900.0
2012-03-19 15:55:00,61.9,61.94,61.86,61.88,112600.0,48.3828,48.4141,48.3516,48.3672,112600.0
2012-03-20 09:30:00,61.45,61.6,61.28,61.51,31900.0,48.0311,48.1483,47.8982,48.078,31900.0
2012-03-20 09:35:00,61.52,61.55,61.35,61.35,14900.0,48.0858,48.1093,47.9529,47.9529,14900.0
2012-03-20 09:40:00,61.35,61.35,61.17,61.26,41200.0,47.9529,47.9529,47.8122,47.8826,41200.0
2012-03-20 09:45:00,61.24,61.31,61.16,61.25,24200.0,47.867,47.9217,47.8044,47.8748,24200.0
2012-03-20 09:50:00,61.27,61.47,61.27,61.46,17800.0,47.8904,48.0467,47.8904,48.0389,17800.0
2012-03-20 09:55:00,61.47,61.47,61.39,61.42,14800.0,48.0467,48.0467,47.9842,48.0076,14800.0
2012-03-20 10:00:00,61.43,61.52,61.41,61.51,13600.0,48.0155,48.0858,47.9998,48.078,13600.0
2012-03-20 10:05:00,61.51,61.51,61.45,61.45,20000.0,48.078,48.078,48.0311,48.0311,20000.0
2012-03-20 10:10:00,61.45,61.45,61.24,61.27,15200.0,48.0311,48.0311,47.867,47.8904,15200.0
2012-03-20 10:15:00,61.27,61.31,61.26,61.31,12100.0,47.8904,47.9217,47.8826,47.9217,12100.0
2012-03-20 10:20:00,61.3,61.32,61.27,61.3,13200.0,47.9139,47.9295,47.8904,47.9139,13200.0
2012-03-20 10:25:00,61.31,61.34,61.28,61.28,17700.0,47.9217,47.9451,47.8982,47.8982,17700.0
2012-03-20 10:30:00,61.27,61.29,61.18,61.2,5500.0,47.8904,47.906,47.8201,47.8357,5500.0
2012-03-20 10:35:00,61.2,61.2,61.15,61.15,7100.0,47.8357,47.8357,47.7966,47.7966,7100.0
2012-03-20 10:40:00,61.14,61.15,61.1,61.1,7200.0,47.7888,47.7966,47.7575,47.7575,7200.0
2012-03-20 10:45:00,61.11,61.14,61.11,61.11,6800.0,47.7653,47.7888,47.7653,47.7653,6800.0
2012-03-20 10:50:00,61.1,61.13,61.08,61.12,6500.0,47.7575,47.781,47.7419,47.7732,6500.0
2012-03-20 10:55:00,61.11,61.17,61.11,61.13,8300.0,47.7653,47.8122,47.7653,47.781,8300.0
2012-03-20 11:00:00,61.13,61.13,61.09,61.1,9600.0,47.781,47.781,47.7497,47.7575,9600.0
2012-03-20 11:05:00,61.09,61.09,61.04,61.05,9800.0,47.7497,47.7497,47.7106,47.7184,9800.0
2012-03-20 11:10:00,61.06,61.08,61.01,61.01,11600.0,47.7263,47.7419,47.6872,47.6872,11600.0
2012-03-20 11:15:00,61.01,61.04,60.99,61.0,9200.0,47.6872,47.7106,47.6715,47.6794,9200.0
2012-03-20 11:20:00,61.0,61.08,61.0,61.07,6800.0,47.6794,47.7419,47.6794,47.7341,6800.0
2012-03-20 11:25:00,61.08,61.12,61.06,61.12,7700.0,47.7419,47.7732,47.7263,47.7732,7700.0
2012-03-20 11:30:00,61.11,61.11,61.05,61.06,21000.0,47.7653,47.7653,47.7184,47.7263,21000.0
2012-03-20 11:35:00,61.07,61.1,61.06,61.08,10300.0,47.7341,47.7575,47.7263,47.7419,10300.0
2012-03-20 11:40:00,61.07,61.12,61.07,61.12,13500.0,47.7341,47.7732,47.7341,47.7732,13500.0
2012-03-20 11:45:00,61.11,61.13,61.08,61.12,10000.0,47.7653,47.781,47.7419,47.7732,10000.0
2012-03-20 11:50:00,61.12,61.13,61.09,61.13,8400.0,47.7732,47.781,47.7497,47.781,8400.0
2012-03-20 11:55:00,61.13,61.17,61.1,61.17,7000.0,47.781,47.8122,47.7575,47.8122,7000.0
2012-03-20 12:00:00,61.17,61.28,61.17,61.25,12900.0,47.8122,47.8982,47.8122,47.8748,12900.0
2012-03-20 12:05:00,61.24,61.25,61.2,61.25,13800.0,47.867,47.8748,47.8357,47.8748,13800.0
2012-03-20 12:10:00,61.25,61.26,61.25,61.26,800.0,47.8748,47.8826,47.8748,47.8826,800.0
2012-03-20 12:15:00,61.26,61.27,61.25,61.25,15000.0,47.8826,47.8904,47.8748,47.8748,15000.0
2012-03-20 12:20:00,61.25,61.26,61.21,61.24,11500.0,47.8748,47.8826,47.8435,47.867,11500.0
2012-03-20 12:25:00,61.25,61.25,61.2,61.21,11400.0,47.8748,47.8748,47.8357,47.8435,11400.0
2012-03-20 12:30:00,61.21,61.21,61.18,61.18,7500.0,47.8435,47.8435,47.8201,47.8201,7500.0
2012-03-20 12:35:00,61.19,61.19,61.15,61.18,5600.0,47.8279,47.8279,47.7966,47.8201,5600.0
2012-03-20 12:40:00,61.18,61.2,61.16,61.17,11000.0,47.8201,47.8357,47.8044,47.8122,11000.0
2012-03-20 12:45:00,61.17,61.2,61.16,61.17,21500.0,47.8122,47.8357,47.8044,47.8122,21500.0
2012-03-20 12:50:00,61.17,61.21,61.17,61.21,7400.0,47.8122,47.8435,47.8122,47.8435,7400.0
2012-03-20 12:55:00,61.22,61.23,61.21,61.23,11700.0,47.8513,47.8591,47.8435,47.8591,11700.0
2012-03-20 13:00:00,61.23,61.24,61.22,61.24,3600.0,47.8591,47.867,47.8513,47.867,3600.0
2012-03-20 13:05:00,61.23,61.27,61.23,61.27,6600.0,47.8591,47.8904,47.8591,47.8904,6600.0
2012-03-20 13:10:00,61.26,61.27,61.24,61.25,11400.0,47.8826,47.8904,47.867,47.8748,11400.0
2012-03-20 13:15:00,61.25,61.26,61.24,61.25,11000.0,47.8748,47.8826,47.867,47.8748,11000.0
2012-03-20 13:20:00,61.24,61.25,61.22,61.24,14100.0,47.867,47.8748,47.8513,47.867,14100.0
2012-03-20 13:25:00,61.24,61.26,61.22,61.24,8600.0,47.867,47.8826,47.8513,47.867,8600.0
2012-03-20 13:30:00,61.25,61.26,61.2,61.2,11800.0,47.8748,47.8826,47.8357,47.8357,11800.0
2012-03-20 13:35:00,61.21,61.22,61.18,61.19,10600.0,47.8435,47.8513,47.8201,47.8279,10600.0
2012-03-20 13:40:00,61.19,61.25,61.19,61.24,9100.0,47.8279,47.8748,47.8279,47.867,9100.0
2012-03-20 13:45:00,61.24,61.25,61.22,61.25,12300.0,47.867,47.8748,47.8513,47.8748,12300.0
2012-03-20 13:50:00,61.23,61.25,61.21,61.23,8800.0,47.8591,47.8748,47.8435,47.8591,8800.0
2012-03-20 13:55:00,61.24,61.26,61.22,61.24,9200.0,47.867,47.8826,47.8513,47.867,9200.0
2012-03-20 14:00:00,61.24,61.24,61.2,61.22,13000.0,47.867,47.867,47.8357,47.8513,13000.0
2012-03-20 14:05:00,61.22,61.25,61.22,61.24,23600.0,47.8513,47.8748,47.8513,47.867,23600.0
2012-03-20 14:10:00,61.24,61.26,61.22,61.26,26100.0,47.867,47.8826,47.8513,47.8826,26100.0
2012-03-20 14:15:00,61.26,61.29,61.25,61.26,17300.0,47.8826,47.906,47.8748,47.8826,17300.0
2012-03-20 14:20:00,61.26,61.27,61.24,61.27,14700.0,47.8826,47.8904,47.867,47.8904,14700.0
2012-03-20 14:25:00,61.27,61.27,61.23,61.24,20800.0,47.8904,47.8904,47.8591,47.867,20800.0
2012-03-20 14:30:00,61.24,61.27,61.23,61.27,13500.0,47.867,47.8904,47.8591,47.8904,13500.0
2012-03-20 14:35:00,61.27,61.28,61.23,61.25,26600.0,47.8904,47.8982,47.8591,47.8748,26600.0
2012-03-20 14:40:00,61.25,61.25,61.23,61.23,7000.0,47.8748,47.8748,47.8591,47.8591,7000.0
2012-03-20 14:45:00,61.23,61.24,61.17,61.2,21500.0,47.8591,47.867,47.8122,47.8357,21500.0
2012-03-20 14:50:00,61.19,61.21,61.15,61.16,12600.0,47.8279,47.8435,47.7966,47.8044,12600.0
2012-03-20 14:55:00,61.17,61.19,61.16,61.18,8400.0,47.8122,47.8279,47.8044,47.8201,8400.0
2012-03-20 15:00:00,61.19,61.24,61.19,61.24,34900.0,47.8279,47.867,47.8279,47.867,34900.0
2012-03-20 15:05:00,61.25,61.26,61.19,61.2,12600.0,47.8748,47.8826,47.8279,47.8357,12600.0
2012-03-20 15:10:00,61.19,61.22,61.18,61.2,18400.0,47.8279,47.8513,47.8201,47.8357,18400.0
2012-03-20 15:15:00,61.21,61.22,61.18,61.22,14400.0,47.8435,47.8513,47.8201,47.8513,14400.0
2012-03-20 15:20:00,61.21,61.24,61.21,61.23,24300.0,47.8435,47.867,47.8435,47.8591,24300.0
2012-03-20 15:25:00,61.23,61.23,61.17,61.19,30200.0,47.8591,47.8591,47.8122,47.8279,30200.0
2012-03-20 15:30:00,61.19,61.25,61.18,61.21,21800.0,47.8279,47.8748,47.8201,47.8435,21800.0
2012-03-20 15:35:00,61.22,61.22,61.18,61.18,14800.0,47.8513,47.8513,47.8201,47.8201,14800.0
2012-03-20 15:40:00,61.18,61.19,61.16,61.16,30100.0,47.8201,47.8279,47.8044,47.8044,30100.0
2012-03-20 15:45:00,61.17,61.17,61.06,61.14,61900.0,47.8122,47.8122,47.7263,47.7888,61900.0
2012-03-20 15:50:00,61.13,61.14,61.04,61.09,37000.0,47.781,47.7888,47.7106,47.7497,37000.0
2012-03-20 15:55:00,61.08,61.09,61.06,61.07,63900.0,47.7419,47.7497,47.7263,47.7341,63900.0
2012-03-21 09:30:00,61.1,61.32,61.08,61.14,29200.0,47.7575,47.9295,47.7419,47.7888,29200.0
2012-03-21 09:35:00,61.12,61.16,61.1,61.12,11200.0,47.7732,47.8044,47.7575,47.7732,11200.0
2012-03-21 09:40:00,61.15,61.15,61.1,61.15,7300.0,47.7966,47.7966,47.7575,47.7966,7300.0
2012-03-21 09:45:00,61.15,61.15,61.07,61.11,10000.0,47.7966,47.7966,47.7341,47.7653,10000.0
2012-03-21 09:50:00,61.14,61.18,60.99,61.0,19300.0,47.7888,47.8201,47.6715,47.6794,19300.0
2012-03-21 09:55:00,61.02,61.1,61.02,61.02,20900.0,47.695,47.7575,47.695,47.695,20900.0
2012-03-21 10:00:00,61.04,61.04,60.98,61.0,20900.0,47.7106,47.7106,47.6637,47.6794,20900.0
2012-03-21 10:05:00,61.01,61.06,60.98,60.99,10200.0,47.6872,47.7263,47.6637,47.6715,10200.0
2012-03-21 10:10:00,60.99,61.05,60.97,61.03,11000.0,47.6715,47.7184,47.6559,47.7028,11000.0
2012-03-21 10:15:00,61.04,61.07,61.02,61.04,7600.0,47.7106,47.7341,47.695,47.7106,7600.0
2012-03-21 10:20:00,61.04,61.07,61.03,61.04,5300.0,47.7106,47.7341,47.7028,47.7106,5300.0
2012-03-21 10:25:00,61.04,61.06,61.03,61.04,5000.0,47.7106,47.7263,47.7028,47.7106,5000.0
2012-03-21 10:30:00,61.04,61.08,61.02,61.05,9500.0,47.7106,47.7419,47.695,47.7184,9500.0
2012-03-21 10:35:00,61.05,61.06,61.01,61.02,19900.0,47.7184,47.7263,47.6872,47.695,19900.0
2012-03-21 10:40:00,61.02,61.02,60.97,60.99,5100.0,47.695,47.695,47.6559,47.6715,5100.0
2012-03-21 10:45:00,61.0,61.0,60.9,60.94,7400.0,47.6794,47.6794,47.6012,47.6325,7400.0
2012-03-21 10:50:00,60.94,60.97,60.9,60.9,5700.0,47.6325,47.6559,47.6012,47.6012,5700.0
2012-03-21 10:55:00,60.89,60.9,60.81,60.87,7700.0,47.5934,47.6012,47.5309,47.5778,7700.0
2012-03-21 11:00:00,60.87,60.87,60.75,60.75,20300.0,47.5778,47.5778,47.484,47.484,20300.0
2012-03-21 11:05:00,60.75,60.76,60.71,60.72,8300.0,47.484,47.4918,47.4527,47.4605,8300.0
2012-03-21 11:10:00,60.73,60.84,60.72,60.84,11800.0,47.4683,47.5543,47.4605,47.5543,11800.0
2012-03-21 11:15:00,60.84,60.89,60.84,60.88,10300.0,47.5543,47.5934,47.5543,47.5856,10300.0
2012-03-21 11:20:00,60.88,60.9,60.87,60.88,14000.0,47.5856,47.6012,47.5778,47.5856,14000.0
2012-03-21 11:25:00,60.88,60.91,60.86,60.91,15600.0,47.5856,47.609,47.5699,47.609,15600.0
2012-03-21 11:30:00,60.9,60.92,60.87,60.9,16700.0,47.6012,47.6168,47.5778,47.6012,16700.0
2012-03-21 11:35:00,60.9,61.01,60.88,61.01,16500.0,47.6012,47.6872,47.5856,47.6872,16500.0
2012-03-21 11:40:00,61.01,61.05,61.01,61.05,22900.0,47.6872,47.7184,47.6872,47.7184,22900.0
2012-03-21 11:45:00,61.04,61.09,61.03,61.08,9200.0,47.7106,47.7497,47.7028,47.7419,9200.0
2012-03-21 11:50:00,61.09,61.09,61.05,61.05,16500.0,47.7497,47.7497,47.7184,47.7184,16500.0
2012-03-21 11:55:00,61.05,61.06,61.03,61.03,9200.0,47.7184,47.7263,47.7028,47.7028,9200.0
2012-03-21 12:00:00,61.02,61.06,61.01,61.02,14400.0,47.695,47.7263,47.6872,47.695,14400.0
2012-03-21 12:05:00,61.01,61.04,61.01,61.04,8800.0,47.6872,47.7106,47.6872,47.7106,8800.0
2012-03-21 12:10:00,61.04,61.11,61.04,61.08,11000.0,47.7106,47.7653,47.7106,47.7419,11000.0
2012-03-21 12:15:00,61.07,61.09,61.06,61.06,11100.0,47.7341,47.7497,47.7263,47.7263,11100.0
2012-03-21 12:20:00,61.07,61.11,61.07,61.09,7400.0,47.7341,47.7653,47.7341,47.7497,7400.0
2012-03-21 12:25:00,61.08,61.11,61.07,61.1,11700.0,47.7419,47.7653,47.7341,47.7575,11700.0
2012-03-21 12:30:00,61.09,61.15,61.09,61.13,17700.0,47.7497,47.7966,47.7497,47.781,17700.0
2012-03-21 12:35:00,61.13,61.13,61.08,61.13,25100.0,47.781,47.781,47.7419,47.781,25100.0
2012-03-21 12:40:00,61.12,61.19,61.12,61.18,16900.0,47.7732,47.8279,47.7732,47.8201,16900.0
2012-03-21 12:45:00,61.18,61.18,61.17,61.17,4600.0,47.8201,47.8201,47.8122,47.8122,4600.0
2012-03-21 12:50:00,61.16,61.2,61.16,61.2,11000.0,47.8044,47.8357,47.8044,47.8357,11000.0
2012-03-21 12:55:00,61.2,61.2,61.17,61.17,6700.0,47.8357,47.8357,47.8122,47.8122,6700.0
2012-03-21 13:00:00,61.16,61.19,61.14,61.18,8200.0,47.8044,47.8279,47.7888,47.8201,8200.0
2012-03-21 13:05:00,61.17,61.18,61.11,61.12,10700.0,47.8122,47.8201,47.7653,47.7732,10700.0
2012-03-21 13:10:00,61.12,61.14,61.1,61.11,6500.0,47.7732,47.7888,47.7575,47.7653,6500.0
2012-03-21 13:15:00,61.1,61.1,61.03,61.04,6900.0,47.7575,47.7575,47.7028,47.7106,6900.0
2012-03-21 13:20:00,61.05,61.05,61.01,61.01,5200.0,47.7184,47.7184,47.6872,47.6872,5200.0
2012-03-21 13:25:00,61.01,61.01,61.0,61.0,1900.0,47.6872,47.6872,47.6794,47.6794,1900.0
2012-03-21 13:30:00,61.0,61.0,60.99,61.0,13200.0,47.6794,47.6794,47.6715,47.6794,13200.0
2012-03-21 13:35:00,61.0,61.0,60.98,61.0,27400.0,47.6794,47.6794,47.6637,47.6794,27400.0
2012-03-21 13:40:00,60.99,60.99,60.94,60.95,6300.0,47.6715,47.6715,47.6325,47.6403,6300.0
2012-03-21 13:45:00,60.95,60.98,60.95,60.98,3200.0,47.6403,47.6637,47.6403,47.6637,3200.0
2012-03-21 13:50:00,60.98,61.0,60.97,60.98,6000.0,47.6637,47.6794,47.6559,47.6637,6000.0
2012-03-21 13:55:00,60.98,60.98,60.93,60.94,4600.0,47.6637,47.6637,47.6246,47.6325,4600.0
2012-03-21 14:00:00,60.94,60.96,60.93,60.93,10100.0,47.6325,47.6481,47.6246,47.6246,10100.0
2012-03-21 14:05:00,60.94,60.94,60.89,60.91,10600.0,47.6325,47.6325,47.5934,47.609,10600.0
2012-03-21 14:10:00,60.92,60.94,60.91,60.92,5300.0,47.6168,47.6325,47.609,47.6168,5300.0
2012-03-21 14:15:00,60.93,60.95,60.93,60.95,4100.0,47.6246,47.6403,47.6246,47.6403,4100.0
2012-03-21 14:20:00,60.95,60.95,60.92,60.92,4900.0,47.6403,47.6403,47.6168,47.6168,4900.0
2012-03-21 14:25:00,60.92,60.92,60.87,60.89,12900.0,47.6168,47.6168,47.5778,47.5934,12900.0
2012-03-21 14:30:00,60.9,60.94,60.89,60.9,10600.0,47.6012,47.6325,47.5934,47.6012,10600.0
2012-03-21 14:35:00,60.9,60.9,60.86,60.89,6500.0,47.6012,47.6012,47.5699,47.5934,6500.0
2012-03-21 14:40:00,60.88,60.88,60.86,60.88,6800.0,47.5856,47.5856,47.5699,47.5856,6800.0
2012-03-21 14:45:00,60.88,60.88,60.86,60.86,3500.0,47.5856,47.5856,47.5699,47.5699,3500.0
2012-03-21 14:50:00,60.86,60.87,60.82,60.86,13100.0,47.5699,47.5778,47.5387,47.5699,13100.0
2012-03-21 14:55:00,60.87,60.93,60.86,60.93,12700.0,47.5778,47.6246,47.5699,47.6246,12700.0
2012-03-21 15:00:00,60.94,60.96,60.92,60.92,16200.0,47.6325,47.6481,47.6168,47.6168,16200.0
2012-03-21 15:05:00,60.93,61.02,60.92,61.01,35400.0,47.6246,47.695,47.6168,47.6872,35400.0
2012-03-21 15:10:00,60.99,61.07,60.99,61.05,34900.0,47.6715,47.7341,47.6715,47.7184,34900.0
2012-03-21 15:15:00,61.06,61.08,61.06,61.08,9400.0,47.7263,47.7419,47.7263,47.7419,9400.0
2012-03-21 15:20:00,61.08,61.1,61.08,61.09,5800.0,47.7419,47.7575,47.7419,47.7497,5800.0
2012-03-21 15:25:00,61.07,61.08,61.05,61.06,12500.0,47.7341,47.7419,47.7184,47.7263,12500.0
2012-03-21 15:30:00,61.05,61.06,61.02,61.02,18000.0,47.7184,47.7263,47.695,47.695,18000.0
2012-03-21 15:35:00,61.03,61.03,61.01,61.02,15400.0,47.7028,47.7028,47.6872,47.695,15400.0
2012-03-21 15:40:00,61.01,61.02,61.0,61.02,15800.0,47.6872,47.695,47.6794,47.695,15800.0
2012-03-21 15:45:00,61.01,61.01,60.96,60.97,24700.0,47.6872,47.6872,47.6481,47.6559,24700.0
2012-03-21 15:50:00,60.96,60.97,60.94,60.95,14400.0,47.6481,47.6559,47.6325,47.6403,14400.0
2012-03-21 15:55:00,60.94,60.94,60.85,60.85,86900.0,47.6325,47.6325,47.5621,47.5621,86900.0
2012-03-22 09:30:00,60.51,60.58,60.4,60.41,30300.0,47.2964,47.3511,47.2104,47.2182,30300.0
2012-03-22 09:35:00,60.42,60.46,60.3,60.31,22700.0,47.226,47.2573,47.1322,47.14,22700.0
2012-03-22 09:40:00,60.32,60.4,60.28,60.37,17200.0,47.1479,47.2104,47.1166,47.1869,17200.0
2012-03-22 09:45:00,60.38,60.48,60.37,60.41,16300.0,47.1948,47.2729,47.1869,47.2182,16300.0
2012-03-22 09:50:00,60.42,60.48,60.39,60.43,13300.0,47.226,47.2729,47.2026,47.2338,13300.0
2012-03-22 09:55:00,60.41,60.43,60.36,60.43,11800.0,47.2182,47.2338,47.1791,47.2338,11800.0
2012-03-22 10:00:00,60.41,60.51,60.36,60.51,11000.0,47.2182,47.2964,47.1791,47.2964,11000.0
2012-03-22 10:05:00,60.51,60.55,60.48,60.52,11200.0,47.2964,47.3276,47.2729,47.3042,11200.0
2012-03-22 10:10:00,60.53,60.6,60.51,60.52,8800.0,47.312,47.3667,47.2964,47.3042,8800.0
2012-03-22 10:15:00,60.52,60.56,60.43,60.48,15200.0,47.3042,47.3354,47.2338,47.2729,15200.0
2012-03-22 10:20:00,60.49,60.53,60.43,60.46,12200.0,47.2807,47.312,47.2338,47.2573,12200.0
2012-03-22 10:25:00,60.46,60.55,60.46,60.52,9300.0,47.2573,47.3276,47.2573,47.3042,9300.0
2012-03-22 10:30:00,60.51,60.52,60.39,60.44,12600.0,47.2964,47.3042,47.2026,47.2416,12600.0
2012-03-22 10:35:00,60.46,60.51,60.43,60.43,6900.0,47.2573,47.2964,47.2338,47.2338,6900.0
2012-03-22 10:40:00,60.43,60.45,60.38,60.45,9000.0,47.2338,47.2495,47.1948,47.2495,9000.0
2012-03-22 10:45:00,60.45,60.45,60.31,60.31,10200.0,47.2495,47.2495,47.14,47.14,10200.0
2012-03-22 10:50:00,60.29,60.33,60.25,60.27,11700.0,47.1244,47.1557,47.0931,47.1088,11700.0
2012-03-22 10:55:00,60.27,60.28,60.19,60.24,34200.0,47.1088,47.1166,47.0462,47.0853,34200.0
2012-03-22 11:00:00,60.24,60.39,60.24,60.36,22600.0,47.0853,47.2026,47.0853,47.1791,22600.0
2012-03-22 11:05:00,60.35,60.39,60.29,60.37,25400.0,47.1713,47.2026,47.1244,47.1869,25400.0
2012-03-22 11:10:00,60.35,60.43,60.35,60.43,6900.0,47.1713,47.2338,47.1713,47.2338,6900.0
2012-03-22 11:15:00,60.43,60.49,60.42,60.48,6000.0,47.2338,47.2807,47.226,47.2729,6000.0
2012-03-22 11:20:00,60.49,60.56,60.48,60.51,16600.0,47.2807,47.3354,47.2729,47.2964,16600.0
2012-03-22 11:25:00,60.52,60.53,60.5,60.52,21800.0,47.3042,47.312,47.2885,47.3042,21800.0
2012-03-22 11:30:00,60.52,60.53,60.49,60.53,11500.0,47.3042,47.312,47.2807,47.312,11500.0
2012-03-22 11:35:00,60.51,60.52,60.45,60.45,7000.0,47.2964,47.3042,47.2495,47.2495,7000.0
2012-03-22 11:40:00,60.45,60.48,60.41,60.45,23500.0,47.2495,47.2729,47.2182,47.2495,23500.0
2012-03-22 11:45:00,60.45,60.49,60.44,60.46,11600.0,47.2495,47.2807,47.2416,47.2573,11600.0
2012-03-22 11:50:00,60.46,60.52,60.46,60.51,12600.0,47.2573,47.3042,47.2573,47.2964,12600.0
2012-03-22 11:55:00,60.51,60.58,60.5,60.56,8800.0,47.2964,47.3511,47.2885,47.3354,8800.0
2012-03-22 12:00:00,60.59,60.63,60.58,60.62,5800.0,47.3589,47.3902,47.3511,47.3823,5800.0
2012-03-22 12:05:00,60.61,60.75,60.61,60.74,31200.0,47.3745,47.484,47.3745,47.4761,31200.0
2012-03-22 12:10:00,60.75,60.77,60.72,60.72,12300.0,47.484,47.4996,47.4605,47.4605,12300.0
2012-03-22 12:15:00,60.73,60.74,60.71,60.72,6300.0,47.4683,47.4761,47.4527,47.4605,6300.0
2012-03-22 12:20:00,60.7,60.73,60.69,60.69,6000.0,47.4449,47.4683,47.4371,47.4371,6000.0
2012-03-22 12:25:00,60.68,60.68,60.65,60.67,8400.0,47.4292,47.4292,47.4058,47.4214,8400.0
2012-03-22 12:30:00,60.68,60.71,60.65,60.68,16000.0,47.4292,47.4527,47.4058,47.4292,16000.0
2012-03-22 12:35:00,60.69,60.73,60.68,60.72,6400.0,47.4371,47.4683,47.4292,47.4605,6400.0
2012-03-22 12:40:00,60.72,60.72,60.68,60.7,5200.0,47.4605,47.4605,47.4292,47.4449,5200.0
2012-03-22 12:45:00,60.69,60.71,60.67,60.7,5400.0,47.4371,47.4527,47.4214,47.4449,5400.0
2012-03-22 12:50:00,60.71,60.78,60.71,60.77,10400.0,47.4527,47.5074,47.4527,47.4996,10400.0
2012-03-22 12:55:00,60.77,60.78,60.74,60.75,8500.0,47.4996,47.5074,47.4761,47.484,8500.0
2012-03-22 13:00:00,60.76,60.77,60.74,60.75,3500.0,47.4918,47.4996,47.4761,47.484,3500.0
2012-03-22 13:05:00,60.74,60.75,60.68,60.68,5900.0,47.4761,47.484,47.4292,47.4292,5900.0
2012-03-22 13:10:00,60.69,60.76,60.68,60.76,13800.0,47.4371,47.4918,47.4292,47.4918,13800.0
2012-03-22 13:15:00,60.77,60.83,60.75,60.81,17800.0,47.4996,47.5465,47.484,47.5309,17800.0
2012-03-22 13:20:00,60.82,60.9,60.81,60.9,26000.0,47.5387,47.6012,47.5309,47.6012,26000.0
2012-03-22 13:25:00,60.9,61.04,60.9,61.03,39900.0,47.6012,47.7106,47.6012,47.7028,39900.0
2012-03-22 13:30:00,61.02,61.02,60.98,61.0,24300.0,47.695,47.695,47.6637,47.6794,24300.0
2012-03-22 13:35:00,61.0,61.05,60.99,61.04,13500.0,47.6794,47.7184,47.6715,47.7106,13500.0
2012-03-22 13:40:00,61.04,61.05,61.01,61.01,7800.0,47.7106,47.7184,47.6872,47.6872,7800.0
2012-03-22 13:45:00,61.01,61.02,60.99,60.99,7200.0,47.6872,47.695,47.6715,47.6715,7200.0
2012-03-22 13:50:00,60.99,60.99,60.93,60.96,15500.0,47.6715,47.6715,47.6246,47.6481,15500.0
2012-03-22 13:55:00,60.96,61.0,60.96,60.97,7900.0,47.6481,47.6794,47.6481,47.6559,7900.0
2012-03-22 14:00:00,60.97,60.98,60.89,60.97,22100.0,47.6559,47.6637,47.5934,47.6559,22100.0
2012-03-22 14:05:00,60.97,61.01,60.96,60.99,21100.0,47.6559,47.6872,47.6481,47.6715,21100.0
2012-03-22 14:10:00,61.0,61.01,60.96,60.96,8100.0,47.6794,47.6872,47.6481,47.6481,8100.0
2012-03-22 14:15:00,60.97,60.97,60.88,60.88,8300.0,47.6559,47.6559,47.5856,47.5856,8300.0
2012-03-22 14:20:00,60.88,60.89,60.83,60.85,19200.0,47.5856,47.5934,47.5465,47.5621,19200.0
2012-03-22 14:25:00,60.84,60.88,60.81,60.84,23500.0,47.5543,47.5856,47.5309,47.5543,23500.0
2012-03-22 14:30:00,60.85,60.91,60.84,60.9,40500.0,47.5621,47.609,47.5543,47.6012,40500.0
2012-03-22 14:35:00,60.9,60.9,60.84,60.85,23700.0,47.6012,47.6012,47.5543,47.5621,23700.0
2012-03-22 14:40:00,60.86,60.91,60.86,60.91,11400.0,47.5699,47.609,47.5699,47.609,11400.0
2012-03-22 14:45:00,60.91,60.93,60.85,60.87,13300.0,47.609,47.6246,47.5621,47.5778,13300.0
2012-03-22 14:50:00,60.88,60.91,60.88,60.88,14000.0,47.5856,47.609,47.5856,47.5856,14000.0
2012-03-22 14:55:00,60.88,60.91,60.87,60.9,19400.0,47.5856,47.609,47.5778,47.6012,19400.0
2012-03-22 15:00:00,60.89,60.91,60.85,60.87,21900.0,47.5934,47.609,47.5621,47.5778,21900.0
2012-03-22 15:05:00,60.86,60.93,60.86,60.92,17100.0,47.5699,47.6246,47.5699,47.6168,17100.0
2012-03-22 15:10:00,60.91,60.93,60.9,60.91,6500.0,47.609,47.6246,47.6012,47.609,6500.0
2012-03-22 15:15:00,60.89,60.94,60.88,60.91,34500.0,47.5934,47.6325,47.5856,47.609,34500.0
2012-03-22 15:20:00,60.91,61.01,60.9,60.98,42800.0,47.609,47.6872,47.6012,47.6637,42800.0
2012-03-22 15:25:00,60.98,61.01,60.96,61.0,12400.0,47.6637,47.6872,47.6481,47.6794,12400.0
2012-03-22 15:30:00,61.0,61.01,60.96,60.99,57900.0,47.6794,47.6872,47.6481,47.6715,57900.0
2012-03-22 15:35:00,61.0,61.07,60.99,61.05,43000.0,47.6794,47.7341,47.6715,47.7184,43000.0
2012-03-22 15:40:00,61.05,61.12,61.05,61.1,50700.0,47.7184,47.7732,47.7184,47.7575,50700.0
2012-03-22 15:45:00,61.1,61.1,60.97,61.02,50000.0,47.7575,47.7575,47.6559,47.695,50000.0
2012-03-22 15:50:00,61.01,61.06,61.0,61.01,39100.0,47.6872,47.7263,47.6794,47.6872,39100.0
2012-03-22 15:55:00,61.01,61.01,60.97,60.97,93600.0,47.6872,47.6872,47.6559,47.6559,93600.0
2012-03-23 09:30:00,61.08,61.08,60.9,60.92,22000.0,47.7419,47.7419,47.6012,47.6168,22000.0
2012-03-23 09:35:00,60.91,60.99,60.83,60.98,10500.0,47.609,47.6715,47.5465,47.6637,10500.0
2012-03-23 09:40:00,61.0,61.05,60.97,61.02,10300.0,47.6794,47.7184,47.6559,47.695,10300.0
2012-03-23 09:45:00,61.02,61.08,61.0,61.07,9900.0,47.695,47.7419,47.6794,47.7341,9900.0
2012-03-23 09:50:00,61.06,61.14,61.03,61.13,9500.0,47.7263,47.7888,47.7028,47.781,9500.0
2012-03-23 09:55:00,61.14,61.22,61.08,61.08,14400.0,47.7888,47.8513,47.7419,47.7419,14400.0
2012-03-23 10:00:00,61.08,61.1,60.91,60.93,19700.0,47.7419,47.7575,47.609,47.6246,19700.0
2012-03-23 10:05:00,60.92,60.96,60.87,60.9,33100.0,47.6168,47.6481,47.5778,47.6012,33100.0
2012-03-23 10:10:00,60.9,60.91,60.83,60.88,22500.0,47.6012,47.609,47.5465,47.5856,22500.0
2012-03-23 10:15:00,60.9,60.91,60.78,60.82,20500.0,47.6012,47.609,47.5074,47.5387,20500.0
2012-03-23 10:20:00,60.82,60.84,60.75,60.75,20800.0,47.5387,47.5543,47.484,47.484,20800.0
2012-03-23 10:25:00,60.76,60.76,60.67,60.67,7600.0,47.4918,47.4918,47.4214,47.4214,7600.0
2012-03-23 10:30:00,60.67,60.67,60.61,60.62,9200.0,47.4214,47.4214,47.3745,47.3823,9200.0
2012-03-23 10:35:00,60.61,60.71,60.61,60.71,12200.0,47.3745,47.4527,47.3745,47.4527,12200.0
2012-03-23 10:40:00,60.72,60.72,60.59,60.61,11100.0,47.4605,47.4605,47.3589,47.3745,11100.0
2012-03-23 10:45:00,60.6,60.6,60.56,60.58,11800.0,47.3667,47.3667,47.3354,47.3511,11800.0
2012-03-23 10:50:00,60.58,60.59,60.55,60.59,8200.0,47.3511,47.3589,47.3276,47.3589,8200.0
2012-03-23 10:55:00,60.58,60.59,60.51,60.51,15700.0,47.3511,47.3589,47.2964,47.2964,15700.0
2012-03-23 11:00:00,60.52,60.53,60.5,60.5,11900.0,47.3042,47.312,47.2885,47.2885,11900.0
2012-03-23 11:05:00,60.49,60.5,60.49,60.49,3800.0,47.2807,47.2885,47.2807,47.2807,3800.0
2012-03-23 11:10:00,60.49,60.55,60.48,60.55,22700.0,47.2807,47.3276,47.2729,47.3276,22700.0
2012-03-23 11:15:00,60.54,60.57,60.53,60.57,15700.0,47.3198,47.3433,47.312,47.3433,15700.0
2012-03-23 11:20:00,60.57,60.58,60.56,60.57,3800.0,47.3433,47.3511,47.3354,47.3433,3800.0
2012-03-23 11:25:00,60.58,60.59,60.57,60.57,17300.0,47.3511,47.3589,47.3433,47.3433,17300.0
2012-03-23 11:30:00,60.58,60.65,60.58,60.62,13800.0,47.3511,47.4058,47.3511,47.3823,13800.0
2012-03-23 11:35:00,60.62,60.63,60.59,60.59,6100.0,47.3823,47.3902,47.3589,47.3589,6100.0
2012-03-23 11:40:00,60.59,60.59,60.57,60.58,11000.0,47.3589,47.3589,47.3433,47.3511,11000.0
2012-03-23 11:45:00,60.58,60.58,60.55,60.55,8900.0,47.3511,47.3511,47.3276,47.3276,8900.0
2012-03-23 11:50:00,60.56,60.59,60.55,60.58,7400.0,47.3354,47.3589,47.3276,47.3511,7400.0
2012-03-23 11:55:00,60.58,60.6,60.55,60.55,9900.0,47.3511,47.3667,47.3276,47.3276,9900.0
2012-03-23 12:00:00,60.55,60.57,60.55,60.55,9600.0,47.3276,47.3433,47.3276,47.3276,9600.0
2012-03-23 12:05:00,60.55,60.56,60.54,60.56,14000.0,47.3276,47.3354,47.3198,47.3354,14000.0
2012-03-23 12:10:00,60.56,60.6,60.55,60.57,10000.0,47.3354,47.3667,47.3276,47.3433,10000.0
2012-03-23 12:15:00,60.58,60.58,60.55,60.55,5000.0,47.3511,47.3511,47.3276,47.3276,5000.0
2012-03-23 12:20:00,60.56,60.62,60.55,60.59,14500.0,47.3354,47.3823,47.3276,47.3589,14500.0
2012-03-23 12:25:00,60.59,60.64,60.59,60.62,6900.0,47.3589,47.398,47.3589,47.3823,6900.0
2012-03-23 12:30:00,60.63,60.63,60.59,60.6,8000.0,47.3902,47.3902,47.3589,47.3667,8000.0
2012-03-23 12:35:00,60.59,60.62,60.59,60.6,13400.0,47.3589,47.3823,47.3589,47.3667,13400.0
2012-03-23 12:40:00,60.6,60.62,60.59,60.61,11000.0,47.3667,47.3823,47.3589,47.3745,11000.0
2012-03-23 12:45:00,60.61,60.61,60.6,60.61,4300.0,47.3745,47.3745,47.3667,47.3745,4300.0
2012-03-23 12:50:00,60.6,60.61,60.58,60.6,11800.0,47.3667,47.3745,47.3511,47.3667,11800.0
2012-03-23 12:55:00,60.6,60.64,60.59,60.63,15000.0,47.3667,47.398,47.3589,47.3902,15000.0
2012-03-23 13:00:00,60.63,60.68,60.63,60.65,9900.0,47.3902,47.4292,47.3902,47.4058,9900.0
2012-03-23 13:05:00,60.65,60.66,60.64,60.65,4900.0,47.4058,47.4136,47.398,47.4058,4900.0
2012-03-23 13:10:00,60.64,60.65,60.63,60.64,5900.0,47.398,47.4058,47.3902,47.398,5900.0
2012-03-23 13:15:00,60.64,60.66,60.63,60.63,12900.0,47.398,47.4136,47.3902,47.3902,12900.0
2012-03-23 13:20:00,60.64,60.65,60.62,60.62,6100.0,47.398,47.4058,47.3823,47.3823,6100.0
2012-03-23 13:25:00,60.62,60.63,60.61,60.61,4400.0,47.3823,47.3902,47.3745,47.3745,4400.0
2012-03-23 13:30:00,60.62,60.64,60.61,60.61,15200.0,47.3823,47.398,47.3745,47.3745,15200.0
2012-03-23 13:35:00,60.61,60.61,60.58,60.58,9000.0,47.3745,47.3745,47.3511,47.3511,9000.0
2012-03-23 13:40:00,60.58,60.59,60.56,60.56,8200.0,47.3511,47.3589,47.3354,47.3354,8200.0
2012-03-23 13:45:00,60.56,60.57,60.56,60.56,3400.0,47.3354,47.3433,47.3354,47.3354,3400.0
2012-03-23 13:50:00,60.57,60.57,60.52,60.53,10000.0,47.3433,47.3433,47.3042,47.312,10000.0
2012-03-23 13:55:00,60.53,60.53,60.49,60.49,13500.0,47.312,47.312,47.2807,47.2807,13500.0
2012-03-23 14:00:00,60.49,60.51,60.49,60.5,20900.0,47.2807,47.2964,47.2807,47.2885,20900.0
2012-03-23 14:05:00,60.51,60.51,60.48,60.48,21100.0,47.2964,47.2964,47.2729,47.2729,21100.0
2012-03-23 14:10:00,60.48,60.48,60.45,60.45,13600.0,47.2729,47.2729,47.2495,47.2495,13600.0
2012-03-23 14:15:00,60.46,60.5,60.45,60.5,13600.0,47.2573,47.2885,47.2495,47.2885,13600.0
2012-03-23 14:20:00,60.5,60.51,60.49,60.5,4100.0,47.2885,47.2964,47.2807,47.2885,4100.0
2012-03-23 14:25:00,60.51,60.51,60.5,60.51,4800.0,47.2964,47.2964,47.2885,47.2964,4800.0
2012-03-23 14:30:00,60.51,60.51,60.49,60.49,11900.0,47.2964,47.2964,47.2807,47.2807,11900.0
2012-03-23 14:35:00,60.49,60.5,60.47,60.47,16500.0,47.2807,47.2885,47.2651,47.2651,16500.0
2012-03-23 14:40:00,60.47,60.48,60.45,60.46,8900.0,47.2651,47.2729,47.2495,47.2573,8900.0
2012-03-23 14:45:00,60.45,60.46,60.45,60.46,6300.0,47.2495,47.2573,47.2495,47.2573,6300.0
2012-03-23 14:50:00,60.46,60.46,60.44,60.44,11200.0,47.2573,47.2573,47.2416,47.2416,11200.0
2012-03-23 14:55:00,60.44,60.45,60.4,60.44,20200.0,47.2416,47.2495,47.2104,47.2416,20200.0
2012-03-23 15:00:00,60.44,60.44,60.42,60.43,12000.0,47.2416,47.2416,47.226,47.2338,12000.0
2012-03-23 15:05:00,60.43,60.43,60.42,60.42,17600.0,47.2338,47.2338,47.226,47.226,17600.0
2012-03-23 15:10:00,60.43,60.51,60.43,60.5,32100.0,47.2338,47.2964,47.2338,47.2885,32100.0
2012-03-23 15:15:00,60.51,60.52,60.5,60.51,14300.0,47.2964,47.3042,47.2885,47.2964,14300.0
2012-03-23 15:20:00,60.51,60.51,60.5,60.51,8200.0,47.2964,47.2964,47.2885,47.2964,8200.0
2012-03-23 15:25:00,60.51,60.51,60.49,60.51,17300.0,47.2964,47.2964,47.2807,47.2964,17300.0
2012-03-23 15:30:00,60.51,60.61,60.5,60.61,33800.0,47.2964,47.3745,47.2885,47.3745,33800.0
2012-03-23 15:35:00,60.6,60.64,60.59,60.64,24800.0,47.3667,47.398,47.3589,47.398,24800.0
2012-03-23 15:40:00,60.63,60.64,60.55,60.58,38400.0,47.3902,47.398,47.3276,47.3511,38400.0
2012-03-23 15:45:00,60.57,60.58,60.51,60.55,61400.0,47.3433,47.3511,47.2964,47.3276,61400.0
2012-03-23 15:50:00,60.55,60.61,60.54,60.6,41100.0,47.3276,47.3745,47.3198,47.3667,41100.0
2012-03-23 15:55:00,60.59,60.63,60.56,60.57,67000.0,47.3589,47.3902,47.3354,47.3433,67000.0
2012-03-26 09:30:00,60.86,61.3,60.86,61.29,39700.0,47.5699,47.9139,47.5699,47.906,39700.0
2012-03-26 09:35:00,61.27,61.42,61.27,61.38,19300.0,47.8904,48.0076,47.8904,47.9764,19300.0
2012-03-26 09:40:00,61.38,61.45,61.34,61.43,25200.0,47.9764,48.0311,47.9451,48.0155,25200.0
2012-03-26 09:45:00,61.42,61.51,61.39,61.41,16500.0,48.0076,48.078,47.9842,47.9998,16500.0
2012-03-26 09:50:00,61.41,61.45,61.37,61.41,15700.0,47.9998,48.0311,47.9686,47.9998,15700.0
2012-03-26 09:55:00,61.4,61.47,61.37,61.37,14700.0,47.992,48.0467,47.9686,47.9686,14700.0
2012-03-26 10:00:00,61.36,61.49,61.36,61.4,20000.0,47.9607,48.0624,47.9607,47.992,20000.0
2012-03-26 10:05:00,61.41,61.57,61.4,61.57,17400.0,47.9998,48.1249,47.992,48.1249,17400.0
2012-03-26 10:10:00,61.57,61.57,61.49,61.49,13000.0,48.1249,48.1249,48.0624,48.0624,13000.0
2012-03-26 10:15:00,61.49,61.56,61.48,61.53,10200.0,48.0624,48.1171,48.0545,48.0936,10200.0
2012-03-26 10:20:00,61.52,61.52,61.45,61.45,8700.0,48.0858,48.0858,48.0311,48.0311,8700.0
2012-03-26 10:25:00,61.45,61.47,61.42,61.42,10700.0,48.0311,48.0467,48.0076,48.0076,10700.0
2012-03-26 10:30:00,61.42,61.43,61.36,61.36,10200.0,48.0076,48.0155,47.9607,47.9607,10200.0
2012-03-26 10:35:00,61.37,61.48,61.37,61.46,13300.0,47.9686,48.0545,47.9686,48.0389,13300.0
2012-03-26 10:40:00,61.47,61.48,61.46,61.46,5900.0,48.0467,48.0545,48.0389,48.0389,5900.0
2012-03-26 10:45:00,61.46,61.46,61.4,61.4,6300.0,48.0389,48.0389,47.992,47.992,6300.0
2012-03-26 10:50:00,61.4,61.45,61.37,61.45,14000.0,47.992,48.0311,47.9686,48.0311,14000.0
2012-03-26 10:55:00,61.46,61.46,61.44,61.45,4100.0,48.0389,48.0389,48.0233,48.0311,4100.0
2012-03-26 11:00:00,61.46,61.46,61.4,61.41,6100.0,48.0389,48.0389,47.992,47.9998,6100.0
2012-03-26 11:05:00,61.4,61.49,61.4,61.49,19600.0,47.992,48.0624,47.992,48.0624,19600.0
2012-03-26 11:10:00,61.5,61.5,61.46,61.48,8800.0,48.0702,48.0702,48.0389,48.0545,8800.0
2012-03-26 11:15:00,61.48,61.48,61.42,61.48,14300.0,48.0545,48.0545,48.0076,48.0545,14300.0
2012-03-26 11:20:00,61.48,61.53,61.48,61.52,12200.0,48.0545,48.0936,48.0545,48.0858,12200.0
2012-03-26 11:25:00,61.53,61.53,61.47,61.48,6500.0,48.0936,48.0936,48.0467,48.0545,6500.0
2012-03-26 11:30:00,61.49,61.49,61.48,61.49,4300.0,48.0624,48.0624,48.0545,48.0624,4300.0
2012-03-26 11:35:00,61.49,61.52,61.48,61.5,11600.0,48.0624,48.0858,48.0545,48.0702,11600.0
2012-03-26 11:40:00,61.5,61.51,61.47,61.47,7800.0,48.0702,48.078,48.0467,48.0467,7800.0
2012-03-26 11:45:00,61.47,61.47,61.42,61.46,10900.0,48.0467,48.0467,48.0076,48.0389,10900.0
2012-03-26 11:50:00,61.46,61.47,61.45,61.46,5500.0,48.0389,48.0467,48.0311,48.0389,5500.0
2012-03-26 11:55:00,61.46,61.47,61.46,61.46,2500.0,48.0389,48.0467,48.0389,48.0389,2500.0
2012-03-26 12:00:00,61.47,61.47,61.46,61.46,4900.0,48.0467,48.0467,48.0389,48.0389,4900.0
2012-03-26 12:05:00,61.47,61.49,61.45,61.47,15900.0,48.0467,48.0624,48.0311,48.0467,15900.0
2012-03-26 12:10:00,61.48,61.49,61.45,61.45,7600.0,48.0545,48.0624,48.0311,48.0311,7600.0
2012-03-26 12:15:00,61.45,61.46,61.44,61.44,9800.0,48.0311,48.0389,48.0233,48.0233,9800.0
2012-03-26 12:20:00,61.44,61.45,61.43,61.45,11000.0,48.0233,48.0311,48.0155,48.0311,11000.0
2012-03-26 12:25:00,61.44,61.46,61.44,61.46,5200.0,48.0233,48.0389,48.0233,48.0389,5200.0
2012-03-26 12:30:00,61.45,61.46,61.43,61.43,8300.0,48.0311,48.0389,48.0155,48.0155,8300.0
2012-03-26 12:35:00,61.44,61.44,61.42,61.42,9000.0,48.0233,48.0233,48.0076,48.0076,9000.0
2012-03-26 12:40:00,61.41,61.46,61.41,61.42,6500.0,47.9998,48.0389,47.9998,48.0076,6500.0
2012-03-26 12:45:00,61.43,61.47,61.42,61.47,7500.0,48.0155,48.0467,48.0076,48.0467,7500.0
2012-03-26 12:50:00,61.47,61.55,61.47,61.54,14200.0,48.0467,48.1093,48.0467,48.1014,14200.0
2012-03-26 12:55:00,61.53,61.54,61.52,61.54,3700.0,48.0936,48.1014,48.0858,48.1014,3700.0
2012-03-26 13:00:00,61.54,61.54,61.51,61.52,5400.0,48.1014,48.1014,48.078,48.0858,5400.0
2012-03-26 13:05:00,61.52,61.54,61.49,61.54,9800.0,48.0858,48.1014,48.0624,48.1014,9800.0
2012-03-26 13:10:00,61.54,61.54,61.48,61.5,7500.0,48.1014,48.1014,48.0545,48.0702,7500.0
2012-03-26 13:15:00,61.51,61.54,61.45,61.45,33700.0,48.078,48.1014,48.0311,48.0311,33700.0
2012-03-26 13:20:00,61.47,61.55,61.47,61.54,12900.0,48.0467,48.1093,48.0467,48.1014,12900.0
2012-03-26 13:25:00,61.54,61.56,61.52,61.55,13300.0,48.1014,48.1171,48.0858,48.1093,13300.0
2012-03-26 13:30:00,61.56,61.61,61.56,61.6,6800.0,48.1171,48.1562,48.1171,48.1483,6800.0
2012-03-26 13:35:00,61.59,61.62,61.56,61.58,6800.0,48.1405,48.164,48.1171,48.1327,6800.0
2012-03-26 13:40:00,61.58,61.59,61.53,61.53,8000.0,48.1327,48.1405,48.0936,48.0936,8000.0
2012-03-26 13:45:00,61.53,61.54,61.53,61.54,2700.0,48.0936,48.1014,48.0936,48.1014,2700.0
2012-03-26 13:50:00,61.53,61.56,61.52,61.55,9800.0,48.0936,48.1171,48.0858,48.1093,9800.0
2012-03-26 13:55:00,61.55,61.56,61.5,61.5,10000.0,48.1093,48.1171,48.0702,48.0702,10000.0
2012-03-26 14:00:00,61.5,61.51,61.46,61.47,15600.0,48.0702,48.078,48.0389,48.0467,15600.0
2012-03-26 14:05:00,61.46,61.46,61.4,61.4,11200.0,48.0389,48.0389,47.992,47.992,11200.0
2012-03-26 14:10:00,61.4,61.41,61.36,61.36,7100.0,47.992,47.9998,47.9607,47.9607,7100.0
2012-03-26 14:15:00,61.36,61.39,61.34,61.39,9200.0,47.9607,47.9842,47.9451,47.9842,9200.0
2012-03-26 14:20:00,61.39,61.46,61.38,61.45,9800.0,47.9842,48.0389,47.9764,48.0311,9800.0
2012-03-26 14:25:00,61.44,61.44,61.4,61.41,7600.0,48.0233,48.0233,47.992,47.9998,7600.0
2012-03-26 14:30:00,61.42,61.42,61.37,61.39,21800.0,48.0076,48.0076,47.9686,47.9842,21800.0
2012-03-26 14:35:00,61.38,61.39,61.35,61.35,11700.0,47.9764,47.9842,47.9529,47.9529,11700.0
2012-03-26 14:40:00,61.36,61.43,61.35,61.42,24200.0,47.9607,48.0155,47.9529,48.0076,24200.0
2012-03-26 14:45:00,61.41,61.42,61.35,61.36,10900.0,47.9998,48.0076,47.9529,47.9607,10900.0
2012-03-26 14:50:00,61.35,61.36,61.33,61.34,11300.0,47.9529,47.9607,47.9373,47.9451,11300.0
2012-03-26 14:55:00,61.34,61.45,61.33,61.41,26300.0,47.9451,48.0311,47.9373,47.9998,26300.0
2012-03-26 15:00:00,61.41,61.51,61.41,61.51,22400.0,47.9998,48.078,47.9998,48.078,22400.0
2012-03-26 15:05:00,61.51,61.53,61.49,61.5,11700.0,48.078,48.0936,48.0624,48.0702,11700.0
2012-03-26 15:10:00,61.51,61.51,61.5,61.51,9700.0,48.078,48.078,48.0702,48.078,9700.0
2012-03-26 15:15:00,61.51,61.54,61.5,61.51,17100.0,48.078,48.1014,48.0702,48.078,17100.0
2012-03-26 15:20:00,61.51,61.51,61.48,61.51,13300.0,48.078,48.078,48.0545,48.078,13300.0
2012-03-26 15:25:00,61.51,61.51,61.5,61.5,8600.0,48.078,48.078,48.0702,48.0702,8600.0
2012-03-26 15:30:00,61.51,61.51,61.49,61.49,16600.0,48.078,48.078,48.0624,48.0624,16600.0
2012-03-26 15:35:00,61.48,61.51,61.47,61.49,21800.0,48.0545,48.078,48.0467,48.0624,21800.0
2012-03-26 15:40:00,61.49,61.5,61.46,61.48,29400.0,48.0624,48.0702,48.0389,48.0545,29400.0
2012-03-26 15:45:00,61.48,61.5,61.44,61.5,60100.0,48.0545,48.0702,48.0233,48.0702,60100.0
2012-03-26 15:50:00,61.5,61.51,61.44,61.44,39500.0,48.0702,48.078,48.0233,48.0233,39500.0
2012-03-26 15:55:00,61.44,61.52,61.42,61.51,136400.0,48.0233,48.0858,48.0076,48.078,136400.0
2012-03-27 09:30:00,61.7,61.75,61.56,61.7,25600.0,48.2265,48.2656,48.1171,48.2265,25600.0
2012-03-27 09:35:00,61.68,61.7,61.51,61.53,15200.0,48.2109,48.2265,48.078,48.0936,15200.0
2012-03-27 09:40:00,61.53,61.55,61.48,61.49,9600.0,48.0936,48.1093,48.0545,48.0624,9600.0
2012-03-27 09:45:00,61.48,61.56,61.46,61.52,8300.0,48.0545,48.1171,48.0389,48.0858,8300.0
2012-03-27 09:50:00,61.52,61.55,61.51,61.53,6300.0,48.0858,48.1093,48.078,48.0936,6300.0
2012-03-27 09:55:00,61.53,61.54,61.46,61.48,6900.0,48.0936,48.1014,48.0389,48.0545,6900.0
2012-03-27 10:00:00,61.45,61.47,61.37,61.42,11400.0,48.0311,48.0467,47.9686,48.0076,11400.0
2012-03-27 10:05:00,61.43,61.45,61.38,61.43,6300.0,48.0155,48.0311,47.9764,48.0155,6300.0
2012-03-27 10:10:00,61.42,61.45,61.42,61.44,3300.0,48.0076,48.0311,48.0076,48.0233,3300.0
2012-03-27 10:15:00,61.45,61.51,61.45,61.5,5500.0,48.0311,48.078,48.0311,48.0702,5500.0
2012-03-27 10:20:00,61.49,61.49,61.46,61.49,5300.0,48.0624,48.0624,48.0389,48.0624,5300.0
2012-03-27 10:25:00,61.48,61.5,61.45,61.5,4900.0,48.0545,48.0702,48.0311,48.0702,4900.0
2012-03-27 10:30:00,61.52,61.52,61.47,61.48,9200.0,48.0858,48.0858,48.0467,48.0545,9200.0
2012-03-27 10:35:00,61.48,61.56,61.48,61.55,4600.0,48.0545,48.1171,48.0545,48.1093,4600.0
2012-03-27 10:40:00,61.56,61.56,61.51,61.51,4100.0,48.1171,48.1171,48.078,48.078,4100.0
2012-03-27 10:45:00,61.53,61.59,61.51,61.55,13100.0,48.0936,48.1405,48.078,48.1093,13100.0
2012-03-27 10:50:00,61.55,61.56,61.45,61.45,14800.0,48.1093,48.1171,48.0311,48.0311,14800.0
2012-03-27 10:55:00,61.46,61.5,61.45,61.5,5200.0,48.0389,48.0702,48.0311,48.0702,5200.0
2012-03-27 11:00:00,61.5,61.55,61.5,61.54,9100.0,48.0702,48.1093,48.0702,48.1014,9100.0
2012-03-27 11:05:00,61.56,61.58,61.54,61.57,6300.0,48.1171,48.1327,48.1014,48.1249,6300.0
2012-03-27 11:10:00,61.58,61.62,61.57,61.61,5400.0,48.1327,48.164,48.1249,48.1562,5400.0
2012-03-27 11:15:00,61.62,61.62,61.58,61.62,6300.0,48.164,48.164,48.1327,48.164,6300.0
2012-03-27 11:20:00,61.63,61.67,61.6,61.6,7700.0,48.1718,48.2031,48.1483,48.1483,7700.0
2012-03-27 11:25:00,61.61,61.61,61.53,61.53,11000.0,48.1562,48.1562,48.0936,48.0936,11000.0
2012-03-27 11:30:00,61.53,61.57,61.52,61.56,4100.0,48.0936,48.1249,48.0858,48.1171,4100.0
2012-03-27 11:35:00,61.56,61.57,61.53,61.56,7200.0,48.1171,48.1249,48.0936,48.1171,7200.0
2012-03-27 11:40:00,61.56,61.56,61.49,61.5,5600.0,48.1171,48.1171,48.0624,48.0702,5600.0
2012-03-27 11:45:00,61.5,61.51,61.48,61.5,8000.0,48.0702,48.078,48.0545,48.0702,8000.0
2012-03-27 11:50:00,61.51,61.58,61.51,61.58,3900.0,48.078,48.1327,48.078,48.1327,3900.0
2012-03-27 11:55:00,61.57,61.57,61.51,61.52,13900.0,48.1249,48.1249,48.078,48.0858,13900.0
2012-03-27 12:00:00,61.52,61.55,61.5,61.55,8800.0,48.0858,48.1093,48.0702,48.1093,8800.0
2012-03-27 12:05:00,61.55,61.55,61.54,61.55,1500.0,48.1093,48.1093,48.1014,48.1093,1500.0
2012-03-27 12:10:00,61.55,61.59,61.53,61.55,6900.0,48.1093,48.1405,48.0936,48.1093,6900.0
2012-03-27 12:15:00,61.55,61.56,61.54,61.55,3400.0,48.1093,48.1171,48.1014,48.1093,3400.0
2012-03-27 12:20:00,61.55,61.55,61.53,61.54,3100.0,48.1093,48.1093,48.0936,48.1014,3100.0
2012-03-27 12:25:00,61.54,61.54,61.5,61.52,5200.0,48.1014,48.1014,48.0702,48.0858,5200.0
2012-03-27 12:30:00,61.52,61.55,61.51,61.52,3800.0,48.0858,48.1093,48.078,48.0858,3800.0
2012-03-27 12:35:00,61.52,61.54,61.5,61.51,11300.0,48.0858,48.1014,48.0702,48.078,11300.0
2012-03-27 12:40:00,61.5,61.53,61.5,61.52,13100.0,48.0702,48.0936,48.0702,48.0858,13100.0
2012-03-27 12:45:00,61.51,61.52,61.51,61.52,1800.0,48.078,48.0858,48.078,48.0858,1800.0
2012-03-27 12:50:00,61.51,61.51,61.49,61.51,6400.0,48.078,48.078,48.0624,48.078,6400.0
2012-03-27 12:55:00,61.51,61.53,61.51,61.53,6400.0,48.078,48.0936,48.078,48.0936,6400.0
2012-03-27 13:00:00,61.53,61.54,61.52,61.54,4800.0,48.0936,48.1014,48.0858,48.1014,4800.0
2012-03-27 13:05:00,61.53,61.53,61.51,61.51,3000.0,48.0936,48.0936,48.078,48.078,3000.0
2012-03-27 13:10:00,61.51,61.53,61.5,61.53,4300.0,48.078,48.0936,48.0702,48.0936,4300.0
2012-03-27 13:15:00,61.52,61.52,61.47,61.47,5100.0,48.0858,48.0858,48.0467,48.0467,5100.0
2012-03-27 13:20:00,61.47,61.47,61.43,61.44,4400.0,48.0467,48.0467,48.0155,48.0233,4400.0
2012-03-27 13:25:00,61.44,61.51,61.44,61.51,12000.0,48.0233,48.078,48.0233,48.078,12000.0
2012-03-27 13:30:00,61.5,61.51,61.43,61.43,11400.0,48.0702,48.078,48.0155,48.0155,11400.0
2012-03-27 13:35:00,61.44,61.44,61.4,61.4,2800.0,48.0233,48.0233,47.992,47.992,2800.0
2012-03-27 13:40:00,61.41,61.41,61.4,61.41,8800.0,47.9998,47.9998,47.992,47.9998,8800.0
2012-03-27 13:45:00,61.4,61.41,61.4,61.4,2000.0,47.992,47.9998,47.992,47.992,2000.0
2012-03-27 13:50:00,61.41,61.41,61.4,61.41,3000.0,47.9998,47.9998,47.992,47.9998,3000.0
2012-03-27 13:55:00,61.41,61.41,61.4,61.41,11900.0,47.9998,47.9998,47.992,47.9998,11900.0
2012-03-27 14:00:00,61.41,61.41,61.39,61.39,10100.0,47.9998,47.9998,47.9842,47.9842,10100.0
2012-03-27 14:05:00,61.39,61.4,61.38,61.39,6300.0,47.9842,47.992,47.9764,47.9842,6300.0
2012-03-27 14:10:00,61.39,61.39,61.36,61.36,15300.0,47.9842,47.9842,47.9607,47.9607,15300.0
2012-03-27 14:15:00,61.36,61.45,61.36,61.44,21800.0,47.9607,48.0311,47.9607,48.0233,21800.0
2012-03-27 14:20:00,61.43,61.45,61.43,61.45,8000.0,48.0155,48.0311,48.0155,48.0311,8000.0
2012-03-27 14:25:00,61.45,61.45,61.44,61.45,3100.0,48.0311,48.0311,48.0233,48.0311,3100.0
2012-03-27 14:30:00,61.44,61.45,61.39,61.39,16700.0,48.0233,48.0311,47.9842,47.9842,16700.0
2012-03-27 14:35:00,61.4,61.4,61.37,61.38,9300.0,47.992,47.992,47.9686,47.9764,9300.0
2012-03-27 14:40:00,61.38,61.38,61.35,61.36,6600.0,47.9764,47.9764,47.9529,47.9607,6600.0
2012-03-27 14:45:00,61.36,61.36,61.35,61.35,6700.0,47.9607,47.9607,47.9529,47.9529,6700.0
2012-03-27 14:50:00,61.36,61.36,61.34,61.34,7500.0,47.9607,47.9607,47.9451,47.9451,7500.0
2012-03-27 14:55:00,61.34,61.35,61.29,61.29,26500.0,47.9451,47.9529,47.906,47.906,26500.0
2012-03-27 15:00:00,61.3,61.31,61.28,61.3,22500.0,47.9139,47.9217,47.8982,47.9139,22500.0
2012-03-27 15:05:00,61.29,61.3,61.28,61.3,12300.0,47.906,47.9139,47.8982,47.9139,12300.0
2012-03-27 15:10:00,61.3,61.3,61.29,61.3,9400.0,47.9139,47.9139,47.906,47.9139,9400.0
2012-03-27 15:15:00,61.3,61.3,61.28,61.28,14400.0,47.9139,47.9139,47.8982,47.8982,14400.0
2012-03-27 15:20:00,61.29,61.29,61.24,61.28,20000.0,47.906,47.906,47.867,47.8982,20000.0
2012-03-27 15:25:00,61.28,61.28,61.26,61.27,17600.0,47.8982,47.8982,47.8826,47.8904,17600.0
2012-03-27 15:30:00,61.27,61.28,61.27,61.28,20600.0,47.8904,47.8982,47.8904,47.8982,20600.0
2012-03-27 15:35:00,61.28,61.28,61.23,61.27,40300.0,47.8982,47.8982,47.8591,47.8904,40300.0
2012-03-27 15:40:00,61.27,61.27,61.25,61.26,16500.0,47.8904,47.8904,47.8748,47.8826,16500.0
2012-03-27 15:45:00,61.26,61.26,61.17,61.21,58900.0,47.8826,47.8826,47.8122,47.8435,58900.0
2012-03-27 15:50:00,61.2,61.21,61.14,61.16,52800.0,47.8357,47.8435,47.7888,47.8044,52800.0
2012-03-27 15:55:00,61.15,61.16,61.08,61.13,123600.0,47.7966,47.8044,47.7419,47.781,123600.0
2012-03-28 09:30:00,61.05,61.28,61.02,61.11,26800.0,47.7184,47.8982,47.695,47.7653,26800.0
2012-03-28 09:35:00,61.16,61.16,61.05,61.05,14800.0,47.8044,47.8044,47.7184,47.7184,14800.0
2012-03-28 09:40:00,61.04,61.06,60.94,60.95,16500.0,47.7106,47.7263,47.6325,47.6403,16500.0
2012-03-28 09:45:00,60.94,60.99,60.64,60.83,70600.0,47.6325,47.6715,47.398,47.5465,70600.0
2012-03-28 09:50:00,60.83,60.84,60.68,60.77,14300.0,47.5465,47.5543,47.4292,47.4996,14300.0
2012-03-28 09:55:00,60.77,60.88,60.68,60.82,12300.0,47.4996,47.5856,47.4292,47.5387,12300.0
2012-03-28 10:00:00,60.85,61.03,60.8,61.03,10000.0,47.5621,47.7028,47.523,47.7028,10000.0
2012-03-28 10:05:00,61.03,61.04,60.97,60.97,15200.0,47.7028,47.7106,47.6559,47.6559,15200.0
2012-03-28 10:10:00,61.0,61.01,60.91,60.97,15900.0,47.6794,47.6872,47.609,47.6559,15900.0
2012-03-28 10:15:00,60.98,60.98,60.83,60.83,8900.0,47.6637,47.6637,47.5465,47.5465,8900.0
2012-03-28 10:20:00,60.81,60.86,60.8,60.84,11600.0,47.5309,47.5699,47.523,47.5543,11600.0
2012-03-28 10:25:00,60.84,60.96,60.83,60.95,29500.0,47.5543,47.6481,47.5465,47.6403,29500.0
2012-03-28 10:30:00,60.95,61.03,60.86,60.88,20400.0,47.6403,47.7028,47.5699,47.5856,20400.0
2012-03-28 10:35:00,60.89,60.96,60.89,60.89,8600.0,47.5934,47.6481,47.5934,47.5934,8600.0
2012-03-28 10:40:00,60.88,60.88,60.78,60.79,15300.0,47.5856,47.5856,47.5074,47.5152,15300.0
2012-03-28 10:45:00,60.8,60.89,60.78,60.89,14200.0,47.523,47.5934,47.5074,47.5934,14200.0
2012-03-28 10:50:00,60.88,60.9,60.78,60.9,16400.0,47.5856,47.6012,47.5074,47.6012,16400.0
2012-03-28 10:55:00,60.91,60.97,60.91,60.96,10200.0,47.609,47.6559,47.609,47.6481,10200.0
2012-03-28 11:00:00,60.96,60.97,60.91,60.93,20500.0,47.6481,47.6559,47.609,47.6246,20500.0
2012-03-28 11:05:00,60.94,60.94,60.77,60.81,13200.0,47.6325,47.6325,47.4996,47.5309,13200.0
2012-03-28 11:10:00,60.81,60.93,60.78,60.93,15300.0,47.5309,47.6246,47.5074,47.6246,15300.0
2012-03-28 11:15:00,60.92,60.92,60.85,60.86,6400.0,47.6168,47.6168,47.5621,47.5699,6400.0
2012-03-28 11:20:00,60.86,60.87,60.82,60.82,6900.0,47.5699,47.5778,47.5387,47.5387,6900.0
2012-03-28 11:25:00,60.83,60.87,60.82,60.84,9900.0,47.5465,47.5778,47.5387,47.5543,9900.0
2012-03-28 11:30:00,60.84,60.86,60.82,60.86,9000.0,47.5543,47.5699,47.5387,47.5699,9000.0
2012-03-28 11:35:00,60.86,60.86,60.81,60.84,10700.0,47.5699,47.5699,47.5309,47.5543,10700.0
2012-03-28 11:40:00,60.85,60.89,60.83,60.83,11100.0,47.5621,47.5934,47.5465,47.5465,11100.0
2012-03-28 11:45:00,60.83,60.83,60.74,60.75,31900.0,47.5465,47.5465,47.4761,47.484,31900.0
2012-03-28 11:50:00,60.73,60.73,60.61,60.65,22500.0,47.4683,47.4683,47.3745,47.4058,22500.0
2012-03-28 11:55:00,60.65,60.68,60.6,60.66,58300.0,47.4058,47.4292,47.3667,47.4136,58300.0
2012-03-28 12:00:00,60.66,60.7,60.63,60.69,11400.0,47.4136,47.4449,47.3902,47.4371,11400.0
2012-03-28 12:05:00,60.69,60.77,60.69,60.74,9600.0,47.4371,47.4996,47.4371,47.4761,9600.0
2012-03-28 12:10:00,60.74,60.75,60.7,60.74,8900.0,47.4761,47.484,47.4449,47.4761,8900.0
2012-03-28 12:15:00,60.73,60.8,60.72,60.8,43600.0,47.4683,47.523,47.4605,47.523,43600.0
2012-03-28 12:20:00,60.8,60.8,60.77,60.77,6100.0,47.523,47.523,47.4996,47.4996,6100.0
2012-03-28 12:25:00,60.76,60.83,60.76,60.79,9700.0,47.4918,47.5465,47.4918,47.5152,9700.0
2012-03-28 12:30:00,60.79,60.79,60.73,60.74,9600.0,47.5152,47.5152,47.4683,47.4761,9600.0
2012-03-28 12:35:00,60.74,60.75,60.7,60.7,6200.0,47.4761,47.484,47.4449,47.4449,6200.0
2012-03-28 12:40:00,60.71,60.75,60.71,60.72,13100.0,47.4527,47.484,47.4527,47.4605,13100.0
2012-03-28 12:45:00,60.72,60.75,60.72,60.75,12100.0,47.4605,47.484,47.4605,47.484,12100.0
2012-03-28 12:50:00,60.75,60.75,60.7,60.71,10600.0,47.484,47.484,47.4449,47.4527,10600.0
2012-03-28 12:55:00,60.72,60.73,60.7,60.72,7000.0,47.4605,47.4683,47.4449,47.4605,7000.0
2012-03-28 13:00:00,60.73,60.76,60.71,60.73,11000.0,47.4683,47.4918,47.4527,47.4683,11000.0
2012-03-28 13:05:00,60.71,60.73,60.69,60.72,9800.0,47.4527,47.4683,47.4371,47.4605,9800.0
2012-03-28 13:10:00,60.71,60.72,60.69,60.69,13100.0,47.4527,47.4605,47.4371,47.4371,13100.0
2012-03-28 13:15:00,60.68,60.71,60.65,60.7,15900.0,47.4292,47.4527,47.4058,47.4449,15900.0
2012-03-28 13:20:00,60.7,60.71,60.64,60.67,17000.0,47.4449,47.4527,47.398,47.4214,17000.0
2012-03-28 13:25:00,60.67,60.72,60.67,60.71,11700.0,47.4214,47.4605,47.4214,47.4527,11700.0
2012-03-28 13:30:00,60.7,60.72,60.65,60.66,12100.0,47.4449,47.4605,47.4058,47.4136,12100.0
2012-03-28 13:35:00,60.66,60.71,60.63,60.71,9400.0,47.4136,47.4527,47.3902,47.4527,9400.0
2012-03-28 13:40:00,60.71,60.74,60.69,60.7,11500.0,47.4527,47.4761,47.4371,47.4449,11500.0
2012-03-28 13:45:00,60.7,60.7,60.62,60.62,13700.0,47.4449,47.4449,47.3823,47.3823,13700.0
2012-03-28 13:50:00,60.63,60.67,60.61,60.65,20800.0,47.3902,47.4214,47.3745,47.4058,20800.0
2012-03-28 13:55:00,60.65,60.69,60.65,60.65,10300.0,47.4058,47.4371,47.4058,47.4058,10300.0
2012-03-28 14:00:00,60.65,60.65,60.59,60.6,16800.0,47.4058,47.4058,47.3589,47.3667,16800.0
2012-03-28 14:05:00,60.61,60.63,60.52,60.58,28000.0,47.3745,47.3902,47.3042,47.3511,28000.0
2012-03-28 14:10:00,60.58,60.66,60.55,60.65,26800.0,47.3511,47.4136,47.3276,47.4058,26800.0
2012-03-28 14:15:00,60.65,60.68,60.61,60.61,16900.0,47.4058,47.4292,47.3745,47.3745,16900.0
2012-03-28 14:20:00,60.61,60.67,60.6,60.67,17700.0,47.3745,47.4214,47.3667,47.4214,17700.0
2012-03-28 14:25:00,60.67,60.67,60.57,60.6,24200.0,47.4214,47.4214,47.3433,47.3667,24200.0
2012-03-28 14:30:00,60.6,60.66,60.58,60.65,21000.0,47.3667,47.4136,47.3511,47.4058,21000.0
2012-03-28 14:35:00,60.65,60.7,60.64,60.69,17000.0,47.4058,47.4449,47.398,47.4371,17000.0
2012-03-28 14:40:00,60.68,60.71,60.67,60.68,13900.0,47.4292,47.4527,47.4214,47.4292,13900.0
2012-03-28 14:45:00,60.68,60.74,60.67,60.71,15600.0,47.4292,47.4761,47.4214,47.4527,15600.0
2012-03-28 14:50:00,60.7,60.72,60.69,60.7,12700.0,47.4449,47.4605,47.4371,47.4449,12700.0
2012-03-28 14:55:00,60.71,60.76,60.69,60.74,11100.0,47.4527,47.4918,47.4371,47.4761,11100.0
2012-03-28 15:00:00,60.74,60.77,60.72,60.75,18300.0,47.4761,47.4996,47.4605,47.484,18300.0
2012-03-28 15:05:00,60.73,60.75,60.68,60.74,26500.0,47.4683,47.484,47.4292,47.4761,26500.0
2012-03-28 15:10:00,60.75,60.76,60.71,60.72,26300.0,47.484,47.4918,47.4527,47.4605,26300.0
2012-03-28 15:15:00,60.73,60.75,60.7,60.72,18200.0,47.4683,47.484,47.4449,47.4605,18200.0
2012-03-28 15:20:00,60.71,60.75,60.7,60.75,20900.0,47.4527,47.484,47.4449,47.484,20900.0
2012-03-28 15:25:00,60.75,60.76,60.72,60.74,16800.0,47.484,47.4918,47.4605,47.4761,16800.0
2012-03-28 15:30:00,60.74,60.8,60.72,60.79,20900.0,47.4761,47.523,47.4605,47.5152,20900.0
2012-03-28 15:35:00,60.8,60.8,60.7,60.77,33100.0,47.523,47.523,47.4449,47.4996,33100.0
2012-03-28 15:40:00,60.77,60.85,60.76,60.85,36700.0,47.4996,47.5621,47.4918,47.5621,36700.0
2012-03-28 15:45:00,60.85,60.87,60.82,60.84,45900.0,47.5621,47.5778,47.5387,47.5543,45900.0
2012-03-28 15:50:00,60.84,60.86,60.82,60.84,57100.0,47.5543,47.5699,47.5387,47.5543,57100.0
2012-03-28 15:55:00,60.84,60.91,60.84,60.86,69500.0,47.5543,47.609,47.5543,47.5699,69500.0
2012-03-29 09:30:00,60.49,60.72,60.45,60.69,28200.0,47.2807,47.4605,47.2495,47.4371,28200.0
2012-03-29 09:35:00,60.66,60.66,60.52,60.55,8600.0,47.4136,47.4136,47.3042,47.3276,8600.0
2012-03-29 09:40:00,60.55,60.55,60.36,60.36,5800.0,47.3276,47.3276,47.1791,47.1791,5800.0
2012-03-29 09:45:00,60.35,60.47,60.35,60.43,16800.0,47.1713,47.2651,47.1713,47.2338,16800.0
2012-03-29 09:50:00,60.42,60.45,60.4,60.43,17400.0,47.226,47.2495,47.2104,47.2338,17400.0
2012-03-29 09:55:00,60.44,60.44,60.35,60.42,16400.0,47.2416,47.2416,47.1713,47.226,16400.0
2012-03-29 10:00:00,60.43,60.5,60.4,60.5,14100.0,47.2338,47.2885,47.2104,47.2885,14100.0
2012-03-29 10:05:00,60.49,60.5,60.42,60.42,9100.0,47.2807,47.2885,47.226,47.226,9100.0
2012-03-29 10:10:00,60.42,60.43,60.36,60.36,14200.0,47.226,47.2338,47.1791,47.1791,14200.0
2012-03-29 10:15:00,60.36,60.36,60.22,60.22,10100.0,47.1791,47.1791,47.0697,47.0697,10100.0
2012-03-29 10:20:00,60.22,60.29,60.21,60.27,15500.0,47.0697,47.1244,47.0619,47.1088,15500.0
2012-03-29 10:25:00,60.28,60.32,60.24,60.26,16400.0,47.1166,47.1479,47.0853,47.101,16400.0
2012-03-29 10:30:00,60.25,60.25,60.16,60.17,15400.0,47.0931,47.0931,47.0228,47.0306,15400.0
2012-03-29 10:35:00,60.16,60.2,60.16,60.18,11100.0,47.0228,47.0541,47.0228,47.0384,11100.0
2012-03-29 10:40:00,60.18,60.2,60.17,60.18,6500.0,47.0384,47.0541,47.0306,47.0384,6500.0
2012-03-29 10:45:00,60.19,60.19,60.13,60.13,6900.0,47.0462,47.0462,46.9993,46.9993,6900.0
2012-03-29 10:50:00,60.14,60.14,60.09,60.09,6200.0,47.0072,47.0072,46.9681,46.9681,6200.0
2012-03-29 10:55:00,60.08,60.12,60.06,60.12,13400.0,46.9603,46.9915,46.9446,46.9915,13400.0
2012-03-29 11:00:00,60.12,60.14,60.1,60.13,8700.0,46.9915,47.0072,46.9759,46.9993,8700.0
2012-03-29 11:05:00,60.13,60.13,60.1,60.11,11700.0,46.9993,46.9993,46.9759,46.9837,11700.0
2012-03-29 11:10:00,60.12,60.15,60.1,60.15,12600.0,46.9915,47.015,46.9759,47.015,12600.0
2012-03-29 11:15:00,60.15,60.16,60.1,60.11,8900.0,47.015,47.0228,46.9759,46.9837,8900.0
2012-03-29 11:20:00,60.12,60.14,60.11,60.11,8400.0,46.9915,47.0072,46.9837,46.9837,8400.0
2012-03-29 11:25:00,60.12,60.15,60.1,60.1,31900.0,46.9915,47.015,46.9759,46.9759,31900.0
2012-03-29 11:30:00,60.1,60.15,60.1,60.14,11000.0,46.9759,47.015,46.9759,47.0072,11000.0
2012-03-29 11:35:00,60.14,60.14,60.1,60.11,7300.0,47.0072,47.0072,46.9759,46.9837,7300.0
2012-03-29 11:40:00,60.11,60.15,60.11,60.14,6300.0,46.9837,47.015,46.9837,47.0072,6300.0
2012-03-29 11:45:00,60.12,60.13,60.11,60.11,2900.0,46.9915,46.9993,46.9837,46.9837,2900.0
2012-03-29 11:50:00,60.11,60.11,60.09,60.1,10000.0,46.9837,46.9837,46.9681,46.9759,10000.0
2012-03-29 11:55:00,60.11,60.13,60.04,60.11,12100.0,46.9837,46.9993,46.929,46.9837,12100.0
2012-03-29 12:00:00,60.11,60.22,60.11,60.21,13200.0,46.9837,47.0697,46.9837,47.0619,13200.0
2012-03-29 12:05:00,60.21,60.26,60.21,60.25,17700.0,47.0619,47.101,47.0619,47.0931,17700.0
2012-03-29 12:10:00,60.25,60.26,60.23,60.25,14600.0,47.0931,47.101,47.0775,47.0931,14600.0
2012-03-29 12:15:00,60.26,60.27,60.25,60.26,6400.0,47.101,47.1088,47.0931,47.101,6400.0
2012-03-29 12:20:00,60.26,60.29,60.26,60.28,7600.0,47.101,47.1244,47.101,47.1166,7600.0
2012-03-29 12:25:00,60.29,60.33,60.29,60.31,7500.0,47.1244,47.1557,47.1244,47.14,7500.0
2012-03-29 12:30:00,60.31,60.33,60.3,60.31,10700.0,47.14,47.1557,47.1322,47.14,10700.0
2012-03-29 12:35:00,60.3,60.35,60.29,60.33,16600.0,47.1322,47.1713,47.1244,47.1557,16600.0
2012-03-29 12:40:00,60.33,60.35,60.29,60.35,14400.0,47.1557,47.1713,47.1244,47.1713,14400.0
2012-03-29 12:45:00,60.34,60.41,60.34,60.4,16100.0,47.1635,47.2182,47.1635,47.2104,16100.0
2012-03-29 12:50:00,60.4,60.47,60.4,60.47,6100.0,47.2104,47.2651,47.2104,47.2651,6100.0
2012-03-29 12:55:00,60.46,60.49,60.43,60.48,6900.0,47.2573,47.2807,47.2338,47.2729,6900.0
2012-03-29 13:00:00,60.47,60.48,60.42,60.43,5400.0,47.2651,47.2729,47.226,47.2338,5400.0
2012-03-29 13:05:00,60.42,60.44,60.4,60.41,12100.0,47.226,47.2416,47.2104,47.2182,12100.0
2012-03-29 13:10:00,60.41,60.41,60.35,60.36,5800.0,47.2182,47.2182,47.1713,47.1791,5800.0
2012-03-29 13:15:00,60.37,60.43,60.37,60.43,16300.0,47.1869,47.2338,47.1869,47.2338,16300.0
2012-03-29 13:20:00,60.45,60.47,60.45,60.45,9900.0,47.2495,47.2651,47.2495,47.2495,9900.0
2012-03-29 13:25:00,60.45,60.48,60.45,60.48,9500.0,47.2495,47.2729,47.2495,47.2729,9500.0
2012-03-29 13:30:00,60.49,60.49,60.47,60.47,3500.0,47.2807,47.2807,47.2651,47.2651,3500.0
2012-03-29 13:35:00,60.47,60.51,60.46,60.5,12700.0,47.2651,47.2964,47.2573,47.2885,12700.0
2012-03-29 13:40:00,60.51,60.56,60.51,60.54,15400.0,47.2964,47.3354,47.2964,47.3198,15400.0
2012-03-29 13:45:00,60.55,60.57,60.52,60.55,23400.0,47.3276,47.3433,47.3042,47.3276,23400.0
2012-03-29 13:50:00,60.56,60.56,60.52,60.55,6800.0,47.3354,47.3354,47.3042,47.3276,6800.0
2012-03-29 13:55:00,60.55,60.58,60.35,60.57,46600.0,47.3276,47.3511,47.1713,47.3433,46600.0
2012-03-29 14:00:00,60.57,60.65,60.57,60.6,17400.0,47.3433,47.4058,47.3433,47.3667,17400.0
2012-03-29 14:05:00,60.6,60.6,60.57,60.58,7100.0,47.3667,47.3667,47.3433,47.3511,7100.0
2012-03-29 14:10:00,60.58,60.63,60.58,60.59,10800.0,47.3511,47.3902,47.3511,47.3589,10800.0
2012-03-29 14:15:00,60.6,60.66,60.59,60.65,8000.0,47.3667,47.4136,47.3589,47.4058,8000.0
2012-03-29 14:20:00,60.66,60.72,60.66,60.71,26700.0,47.4136,47.4605,47.4136,47.4527,26700.0
2012-03-29 14:25:00,60.72,60.78,60.71,60.76,18500.0,47.4605,47.5074,47.4527,47.4918,18500.0
2012-03-29 14:30:00,60.75,60.78,60.7,60.78,32700.0,47.484,47.5074,47.4449,47.5074,32700.0
2012-03-29 14:35:00,60.77,60.8,60.73,60.79,13700.0,47.4996,47.523,47.4683,47.5152,13700.0
2012-03-29 14:40:00,60.79,60.83,60.78,60.83,19800.0,47.5152,47.5465,47.5074,47.5465,19800.0
2012-03-29 14:45:00,60.83,60.84,60.8,60.83,20600.0,47.5465,47.5543,47.523,47.5465,20600.0
2012-03-29 14:50:00,60.82,60.84,60.77,60.78,7800.0,47.5387,47.5543,47.4996,47.5074,7800.0
2012-03-29 14:55:00,60.78,60.81,60.76,60.76,23300.0,47.5074,47.5309,47.4918,47.4918,23300.0
2012-03-29 15:00:00,60.76,60.76,60.69,60.69,24900.0,47.4918,47.4918,47.4371,47.4371,24900.0
2012-03-29 15:05:00,60.68,60.73,60.68,60.72,13800.0,47.4292,47.4683,47.4292,47.4605,13800.0
2012-03-29 15:10:00,60.72,60.89,60.72,60.81,23700.0,47.4605,47.5934,47.4605,47.5309,23700.0
2012-03-29 15:15:00,60.82,60.91,60.82,60.86,29300.0,47.5387,47.609,47.5387,47.5699,29300.0
2012-03-29 15:20:00,60.86,60.87,60.79,60.82,27300.0,47.5699,47.5778,47.5152,47.5387,27300.0
2012-03-29 15:25:00,60.82,60.85,60.81,60.85,21600.0,47.5387,47.5621,47.5309,47.5621,21600.0
2012-03-29 15:30:00,60.85,60.89,60.83,60.88,22200.0,47.5621,47.5934,47.5465,47.5856,22200.0
2012-03-29 15:35:00,60.88,60.96,60.87,60.91,28500.0,47.5856,47.6481,47.5778,47.609,28500.0
2012-03-29 15:40:00,60.92,60.95,60.89,60.93,20900.0,47.6168,47.6403,47.5934,47.6246,20900.0
2012-03-29 15:45:00,60.94,60.98,60.86,60.87,28400.0,47.6325,47.6637,47.5699,47.5778,28400.0
2012-03-29 15:50:00,60.88,60.93,60.88,60.93,26800.0,47.5856,47.6246,47.5856,47.6246,26800.0
2012-03-29 15:55:00,60.93,60.95,60.89,60.9,48000.0,47.6246,47.6403,47.5934,47.6012,48000.0
2012-03-30 09:30:00,61.25,61.42,60.9,60.9,23000.0,47.8748,48.0076,47.6012,47.6012,23000.0
2012-03-30 09:35:00,60.94,60.99,60.79,60.9,11800.0,47.6325,47.6715,47.5152,47.6012,11800.0
2012-03-30 09:40:00,60.9,61.0,60.86,60.95,10600.0,47.6012,47.6794,47.5699,47.6403,10600.0
2012-03-30 09:45:00,60.96,60.99,60.91,60.94,5700.0,47.6481,47.6715,47.609,47.6325,5700.0
2012-03-30 09:50:00,60.97,61.01,60.93,60.98,7900.0,47.6559,47.6872,47.6246,47.6637,7900.0
2012-03-30 09:55:00,61.01,61.04,60.96,60.97,11700.0,47.6872,47.7106,47.6481,47.6559,11700.0
2012-03-30 10:00:00,60.95,60.99,60.88,60.99,10200.0,47.6403,47.6715,47.5856,47.6715,10200.0
2012-03-30 10:05:00,61.0,61.06,60.99,61.06,15100.0,47.6794,47.7263,47.6715,47.7263,15100.0
2012-03-30 10:10:00,61.05,61.07,61.03,61.06,6700.0,47.7184,47.7341,47.7028,47.7263,6700.0
2012-03-30 10:15:00,61.07,61.17,61.06,61.14,21400.0,47.7341,47.8122,47.7263,47.7888,21400.0
2012-03-30 10:20:00,61.11,61.11,61.06,61.1,15500.0,47.7653,47.7653,47.7263,47.7575,15500.0
2012-03-30 10:25:00,61.1,61.13,61.09,61.12,21300.0,47.7575,47.781,47.7497,47.7732,21300.0
2012-03-30 10:30:00,61.12,61.2,61.12,61.19,12200.0,47.7732,47.8357,47.7732,47.8279,12200.0
2012-03-30 10:35:00,61.19,61.2,61.09,61.1,11000.0,47.8279,47.8357,47.7497,47.7575,11000.0
2012-03-30 10:40:00,61.1,61.11,61.07,61.07,6200.0,47.7575,47.7653,47.7341,47.7341,6200.0
2012-03-30 10:45:00,61.08,61.13,61.08,61.1,6000.0,47.7419,47.781,47.7419,47.7575,6000.0
2012-03-30 10:50:00,61.1,61.11,61.04,61.06,6400.0,47.7575,47.7653,47.7106,47.7263,6400.0
2012-03-30 10:55:00,61.06,61.06,60.99,61.02,6000.0,47.7263,47.7263,47.6715,47.695,6000.0
2012-03-30 11:00:00,61.03,61.1,61.03,61.1,6800.0,47.7028,47.7575,47.7028,47.7575,6800.0
2012-03-30 11:05:00,61.1,61.1,61.0,61.0,6900.0,47.7575,47.7575,47.6794,47.6794,6900.0
2012-03-30 11:10:00,61.0,61.13,60.99,61.09,8300.0,47.6794,47.781,47.6715,47.7497,8300.0
2012-03-30 11:15:00,61.1,61.19,61.1,61.19,11500.0,47.7575,47.8279,47.7575,47.8279,11500.0
2012-03-30 11:20:00,61.19,61.25,61.18,61.24,5300.0,47.8279,47.8748,47.8201,47.867,5300.0
2012-03-30 11:25:00,61.24,61.27,61.23,61.25,4900.0,47.867,47.8904,47.8591,47.8748,4900.0
2012-03-30 11:30:00,61.25,61.26,61.22,61.23,4900.0,47.8748,47.8826,47.8513,47.8591,4900.0
2012-03-30 11:35:00,61.23,61.26,61.23,61.24,3900.0,47.8591,47.8826,47.8591,47.867,3900.0
2012-03-30 11:40:00,61.24,61.27,61.22,61.26,5000.0,47.867,47.8904,47.8513,47.8826,5000.0
2012-03-30 11:45:00,61.26,61.28,61.25,61.28,4600.0,47.8826,47.8982,47.8748,47.8982,4600.0
2012-03-30 11:50:00,61.28,61.34,61.27,61.28,6700.0,47.8982,47.9451,47.8904,47.8982,6700.0
2012-03-30 11:55:00,61.28,61.28,61.27,61.28,5800.0,47.8982,47.8982,47.8904,47.8982,5800.0
2012-03-30 12:00:00,61.28,61.35,61.28,61.33,7400.0,47.8982,47.9529,47.8982,47.9373,7400.0
2012-03-30 12:05:00,61.32,61.33,61.26,61.27,7300.0,47.9295,47.9373,47.8826,47.8904,7300.0
2012-03-30 12:10:00,61.26,61.34,61.26,61.31,56800.0,47.8826,47.9451,47.8826,47.9217,56800.0
2012-03-30 12:15:00,61.31,61.38,61.3,61.34,16500.0,47.9217,47.9764,47.9139,47.9451,16500.0
2012-03-30 12:20:00,61.33,61.38,61.31,61.35,6000.0,47.9373,47.9764,47.9217,47.9529,6000.0
2012-03-30 12:25:00,61.35,61.38,61.35,61.35,4100.0,47.9529,47.9764,47.9529,47.9529,4100.0
2012-03-30 12:30:00,61.35,61.36,61.34,61.36,3100.0,47.9529,47.9607,47.9451,47.9607,3100.0
2012-03-30 12:35:00,61.36,61.39,61.35,61.39,4900.0,47.9607,47.9842,47.9529,47.9842,4900.0
2012-03-30 12:40:00,61.38,61.39,61.34,61.39,6200.0,47.9764,47.9842,47.9451,47.9842,6200.0
2012-03-30 12:45:00,61.39,61.41,61.38,61.39,5700.0,47.9842,47.9998,47.9764,47.9842,5700.0
2012-03-30 12:50:00,61.39,61.4,61.37,61.38,2500.0,47.9842,47.992,47.9686,47.9764,2500.0
2012-03-30 12:55:00,61.38,61.4,61.35,61.36,10000.0,47.9764,47.992,47.9529,47.9607,10000.0
2012-03-30 13:00:00,61.36,61.37,61.32,61.34,4700.0,47.9607,47.9686,47.9295,47.9451,4700.0
2012-03-30 13:05:00,61.34,61.35,61.28,61.28,5200.0,47.9451,47.9529,47.8982,47.8982,5200.0
2012-03-30 13:10:00,61.28,61.29,61.25,61.25,7700.0,47.8982,47.906,47.8748,47.8748,7700.0
2012-03-30 13:15:00,61.25,61.27,61.25,61.26,4400.0,47.8748,47.8904,47.8748,47.8826,4400.0
2012-03-30 13:20:00,61.26,61.28,61.26,61.26,3800.0,47.8826,47.8982,47.8826,47.8826,3800.0
2012-03-30 13:25:00,61.26,61.29,61.26,61.27,5500.0,47.8826,47.906,47.8826,47.8904,5500.0
2012-03-30 13:30:00,61.28,61.28,61.27,61.27,400.0,47.8982,47.8982,47.8904,47.8904,400.0
2012-03-30 13:35:00,61.28,61.3,61.28,61.29,6100.0,47.8982,47.9139,47.8982,47.906,6100.0
2012-03-30 13:40:00,61.29,61.3,61.25,61.28,6100.0,47.906,47.9139,47.8748,47.8982,6100.0
2012-03-30 13:45:00,61.28,61.29,61.25,61.25,5400.0,47.8982,47.906,47.8748,47.8748,5400.0
2012-03-30 13:50:00,61.26,61.31,61.26,61.31,9500.0,47.8826,47.9217,47.8826,47.9217,9500.0
2012-03-30 13:55:00,61.31,61.32,61.28,61.28,6500.0,47.9217,47.9295,47.8982,47.8982,6500.0
2012-03-30 14:00:00,61.28,61.35,61.28,61.35,8900.0,47.8982,47.9529,47.8982,47.9529,8900.0
2012-03-30 14:05:00,61.34,61.36,61.34,61.36,5000.0,47.9451,47.9607,47.9451,47.9607,5000.0
2012-03-30 14:10:00,61.36,61.4,61.35,61.38,18900.0,47.9607,47.992,47.9529,47.9764,18900.0
2012-03-30 14:15:00,61.38,61.38,61.34,61.37,10500.0,47.9764,47.9764,47.9451,47.9686,10500.0
2012-03-30 14:20:00,61.36,61.39,61.35,61.37,4000.0,47.9607,47.9842,47.9529,47.9686,4000.0
2012-03-30 14:25:00,61.37,61.42,61.36,61.38,12200.0,47.9686,48.0076,47.9607,47.9764,12200.0
2012-03-30 14:30:00,61.38,61.42,61.38,61.42,12500.0,47.9764,48.0076,47.9764,48.0076,12500.0
2012-03-30 14:35:00,61.41,61.44,61.36,61.43,49000.0,47.9998,48.0233,47.9607,48.0155,49000.0
2012-03-30 14:40:00,61.43,61.49,61.43,61.49,6100.0,48.0155,48.0624,48.0155,48.0624,6100.0
2012-03-30 14:45:00,61.49,61.52,61.46,61.47,5900.0,48.0624,48.0858,48.0389,48.0467,5900.0
2012-03-30 14:50:00,61.46,61.48,61.45,61.46,8400.0,48.0389,48.0545,48.0311,48.0389,8400.0
2012-03-30 14:55:00,61.45,61.46,61.38,61.38,8600.0,48.0311,48.0389,47.9764,47.9764,8600.0
2012-03-30 15:00:00,61.38,61.42,61.35,61.36,12700.0,47.9764,48.0076,47.9529,47.9607,12700.0
2012-03-30 15:05:00,61.36,61.39,61.34,61.37,7500.0,47.9607,47.9842,47.9451,47.9686,7500.0
2012-03-30 15:10:00,61.37,61.38,61.3,61.32,8600.0,47.9686,47.9764,47.9139,47.9295,8600.0
2012-03-30 15:15:00,61.32,61.36,61.32,61.34,7800.0,47.9295,47.9607,47.9295,47.9451,7800.0
2012-03-30 15:20:00,61.34,61.34,61.28,61.28,14400.0,47.9451,47.9451,47.8982,47.8982,14400.0
2012-03-30 15:25:00,61.28,61.29,61.25,61.28,8900.0,47.8982,47.906,47.8748,47.8982,8900.0
2012-03-30 15:30:00,61.28,61.33,61.27,61.33,9600.0,47.8982,47.9373,47.8904,47.9373,9600.0
2012-03-30 15:35:00,61.33,61.33,61.27,61.27,10600.0,47.9373,47.9373,47.8904,47.8904,10600.0
2012-03-30 15:40:00,61.28,61.3,61.23,61.26,38700.0,47.8982,47.9139,47.8591,47.8826,38700.0
2012-03-30 15:45:00,61.25,61.26,61.11,61.15,82300.0,47.8748,47.8826,47.7653,47.7966,82300.0
2012-03-30 15:50:00,61.15,61.22,61.13,61.14,64200.0,47.7966,47.8513,47.781,47.7888,64200.0
2012-03-30 15:55:00,61.13,61.14,61.07,61.09,191300.0,47.781,47.7888,47.7341,47.7497,191300.0
2012-04-02 09:30:00,61.19,61.3,60.96,61.11,77000.0,47.8279,47.9139,47.6481,47.7653,77000.0
2012-04-02 09:35:00,61.06,61.26,61.01,61.24,21700.0,47.7263,47.8826,47.6872,47.867,21700.0
2012-04-02 09:40:00,61.24,61.29,61.17,61.29,9700.0,47.867,47.906,47.8122,47.906,9700.0
2012-04-02 09:45:00,61.3,61.34,61.27,61.3,14600.0,47.9139,47.9451,47.8904,47.9139,14600.0
2012-04-02 09:50:00,61.3,61.44,61.29,61.43,14900.0,47.9139,48.0233,47.906,48.0155,14900.0
2012-04-02 09:55:00,61.43,61.45,61.24,61.33,34000.0,48.0155,48.0311,47.867,47.9373,34000.0
2012-04-02 10:00:00,61.33,61.41,61.3,61.36,19300.0,47.9373,47.9998,47.9139,47.9607,19300.0
2012-04-02 10:05:00,61.37,61.4,61.32,61.37,18000.0,47.9686,47.992,47.9295,47.9686,18000.0
2012-04-02 10:10:00,61.37,61.46,61.37,61.45,16100.0,47.9686,48.0389,47.9686,48.0311,16100.0
2012-04-02 10:15:00,61.46,61.54,61.44,61.52,12000.0,48.0389,48.1014,48.0233,48.0858,12000.0
2012-04-02 10:20:00,61.52,61.52,61.48,61.48,14500.0,48.0858,48.0858,48.0545,48.0545,14500.0
2012-04-02 10:25:00,61.49,61.51,61.47,61.5,44000.0,48.0624,48.078,48.0467,48.0702,44000.0
2012-04-02 10:30:00,61.49,61.49,61.38,61.39,10300.0,48.0624,48.0624,47.9764,47.9842,10300.0
2012-04-02 10:35:00,61.39,61.43,61.36,61.43,38000.0,47.9842,48.0155,47.9607,48.0155,38000.0
2012-04-02 10:40:00,61.43,61.51,61.43,61.51,14500.0,48.0155,48.078,48.0155,48.078,14500.0
2012-04-02 10:45:00,61.52,61.54,61.5,61.5,13700.0,48.0858,48.1014,48.0702,48.0702,13700.0
2012-04-02 10:50:00,61.49,61.5,61.43,61.46,13900.0,48.0624,48.0702,48.0155,48.0389,13900.0
2012-04-02 10:55:00,61.45,61.5,61.4,61.45,12600.0,48.0311,48.0702,47.992,48.0311,12600.0
2012-04-02 11:00:00,61.45,61.53,61.43,61.47,17400.0,48.0311,48.0936,48.0155,48.0467,17400.0
2012-04-02 11:05:00,61.46,61.51,61.44,61.51,16700.0,48.0389,48.078,48.0233,48.078,16700.0
2012-04-02 11:10:00,61.52,61.64,61.52,61.63,17400.0,48.0858,48.1796,48.0858,48.1718,17400.0
2012-04-02 11:15:00,61.64,61.69,61.63,61.63,14100.0,48.1796,48.2187,48.1718,48.1718,14100.0
2012-04-02 11:20:00,61.64,61.71,61.64,61.7,11600.0,48.1796,48.2343,48.1796,48.2265,11600.0
2012-04-02 11:25:00,61.69,61.75,61.68,61.74,14000.0,48.2187,48.2656,48.2109,48.2578,14000.0
2012-04-02 11:30:00,61.75,61.85,61.75,61.85,8800.0,48.2656,48.3437,48.2656,48.3437,8800.0
2012-04-02 11:35:00,61.84,61.86,61.82,61.85,14300.0,48.3359,48.3516,48.3203,48.3437,14300.0
2012-04-02 11:40:00,61.85,61.88,61.83,61.83,9000.0,48.3437,48.3672,48.3281,48.3281,9000.0
2012-04-02 11:45:00,61.85,62.0,61.82,61.98,58000.0,48.3437,48.461,48.3203,48.4454,58000.0
2012-04-02 11:50:00,61.98,62.05,61.98,62.05,13300.0,48.4454,48.5001,48.4454,48.5001,13300.0
2012-04-02 11:55:00,62.05,62.08,61.97,61.98,16000.0,48.5001,48.5235,48.4375,48.4454,16000.0
2012-04-02 12:00:00,61.98,62.07,61.96,62.06,16800.0,48.4454,48.5157,48.4297,48.5079,16800.0
2012-04-02 12:05:00,62.06,62.14,62.05,62.09,20600.0,48.5079,48.5704,48.5001,48.5313,20600.0
2012-04-02 12:10:00,62.09,62.1,62.07,62.1,23100.0,48.5313,48.5392,48.5157,48.5392,23100.0
2012-04-02 12:15:00,62.1,62.1,62.05,62.05,19300.0,48.5392,48.5392,48.5001,48.5001,19300.0
2012-04-02 12:20:00,62.05,62.09,62.05,62.09,15500.0,48.5001,48.5313,48.5001,48.5313,15500.0
2012-04-02 12:25:00,62.1,62.11,62.05,62.05,12900.0,48.5392,48.547,48.5001,48.5001,12900.0
2012-04-02 12:30:00,62.06,62.09,62.05,62.09,22300.0,48.5079,48.5313,48.5001,48.5313,22300.0
2012-04-02 12:35:00,62.09,62.12,62.08,62.08,8600.0,48.5313,48.5548,48.5235,48.5235,8600.0
2012-04-02 12:40:00,62.09,62.15,62.09,62.15,11700.0,48.5313,48.5782,48.5313,48.5782,11700.0
2012-04-02 12:45:00,62.14,62.17,62.14,62.16,7000.0,48.5704,48.5939,48.5704,48.5861,7000.0
2012-04-02 12:50:00,62.16,62.16,62.14,62.14,8400.0,48.5861,48.5861,48.5704,48.5704,8400.0
2012-04-02 12:55:00,62.13,62.14,62.1,62.13,6600.0,48.5626,48.5704,48.5392,48.5626,6600.0
2012-04-02 13:00:00,62.13,62.13,62.1,62.13,8000.0,48.5626,48.5626,48.5392,48.5626,8000.0
2012-04-02 13:05:00,62.13,62.15,62.12,62.14,5000.0,48.5626,48.5782,48.5548,48.5704,5000.0
2012-04-02 13:10:00,62.15,62.16,62.11,62.12,8000.0,48.5782,48.5861,48.547,48.5548,8000.0
2012-04-02 13:15:00,62.13,62.16,62.12,62.15,23500.0,48.5626,48.5861,48.5548,48.5782,23500.0
2012-04-02 13:20:00,62.16,62.16,62.13,62.14,4100.0,48.5861,48.5861,48.5626,48.5704,4100.0
2012-04-02 13:25:00,62.14,62.14,62.05,62.08,11200.0,48.5704,48.5704,48.5001,48.5235,11200.0
2012-04-02 13:30:00,62.09,62.09,62.03,62.03,11800.0,48.5313,48.5313,48.4844,48.4844,11800.0
2012-04-02 13:35:00,62.03,62.03,62.0,62.02,8300.0,48.4844,48.4844,48.461,48.4766,8300.0
2012-04-02 13:40:00,62.02,62.06,62.02,62.05,7500.0,48.4766,48.5079,48.4766,48.5001,7500.0
2012-04-02 13:45:00,62.05,62.06,61.98,61.98,6800.0,48.5001,48.5079,48.4454,48.4454,6800.0
2012-04-02 13:50:00,61.98,62.0,61.96,62.0,19900.0,48.4454,48.461,48.4297,48.461,19900.0
2012-04-02 13:55:00,62.0,62.05,61.98,62.03,32300.0,48.461,48.5001,48.4454,48.4844,32300.0
2012-04-02 14:00:00,62.04,62.05,62.0,62.0,7900.0,48.4923,48.5001,48.461,48.461,7900.0
2012-04-02 14:05:00,62.0,62.03,61.99,62.03,12100.0,48.461,48.4844,48.4532,48.4844,12100.0
2012-04-02 14:10:00,62.03,62.09,62.01,62.08,14700.0,48.4844,48.5313,48.4688,48.5235,14700.0
2012-04-02 14:15:00,62.09,62.12,62.08,62.11,13000.0,48.5313,48.5548,48.5235,48.547,13000.0
2012-04-02 14:20:00,62.11,62.16,62.11,62.14,11800.0,48.547,48.5861,48.547,48.5704,11800.0
2012-04-02 14:25:00,62.14,62.16,62.13,62.15,12100.0,48.5704,48.5861,48.5626,48.5782,12100.0
2012-04-02 14:30:00,62.14,62.14,62.07,62.08,15000.0,48.5704,48.5704,48.5157,48.5235,15000.0
2012-04-02 14:35:00,62.08,62.13,62.08,62.11,18100.0,48.5235,48.5626,48.5235,48.547,18100.0
2012-04-02 14:40:00,62.1,62.12,62.07,62.07,12600.0,48.5392,48.5548,48.5157,48.5157,12600.0
2012-04-02 14:45:00,62.07,62.13,62.06,62.12,17500.0,48.5157,48.5626,48.5079,48.5548,17500.0
2012-04-02 14:50:00,62.13,62.16,62.1,62.16,13500.0,48.5626,48.5861,48.5392,48.5861,13500.0
2012-04-02 14:55:00,62.15,62.16,62.13,62.14,15200.0,48.5782,48.5861,48.5626,48.5704,15200.0
2012-04-02 15:00:00,62.15,62.18,62.15,62.17,24600.0,48.5782,48.6017,48.5782,48.5939,24600.0
2012-04-02 15:05:00,62.17,62.18,62.17,62.18,7200.0,48.5939,48.6017,48.5939,48.6017,7200.0
2012-04-02 15:10:00,62.18,62.18,62.12,62.12,10600.0,48.6017,48.6017,48.5548,48.5548,10600.0
2012-04-02 15:15:00,62.12,62.17,62.12,62.13,31600.0,48.5548,48.5939,48.5548,48.5626,31600.0
2012-04-02 15:20:00,62.13,62.14,62.09,62.11,31500.0,48.5626,48.5704,48.5313,48.547,31500.0
2012-04-02 15:25:00,62.1,62.11,62.07,62.08,23000.0,48.5392,48.547,48.5157,48.5235,23000.0
2012-04-02 15:30:00,62.09,62.09,61.95,61.97,50500.0,48.5313,48.5313,48.4219,48.4375,50500.0
2012-04-02 15:35:00,61.97,61.98,61.89,61.89,20300.0,48.4375,48.4454,48.375,48.375,20300.0
2012-04-02 15:40:00,61.88,61.89,61.84,61.87,25200.0,48.3672,48.375,48.3359,48.3594,25200.0
2012-04-02 15:45:00,61.87,61.87,61.74,61.75,59200.0,48.3594,48.3594,48.2578,48.2656,59200.0
2012-04-02 15:50:00,61.76,61.88,61.76,61.86,50300.0,48.2734,48.3672,48.2734,48.3516,50300.0
2012-04-02 15:55:00,61.86,61.86,61.78,61.84,83200.0,48.3516,48.3516,48.289,48.3359,83200.0
2012-04-03 09:30:00,62.24,62.33,61.8,61.86,80100.0,48.6486,48.7189,48.3047,48.3516,80100.0
2012-04-03 09:35:00,61.86,62.08,61.85,61.88,14200.0,48.3516,48.5235,48.3437,48.3672,14200.0
2012-04-03 09:40:00,61.95,62.02,61.85,62.0,20700.0,48.4219,48.4766,48.3437,48.461,20700.0
2012-04-03 09:45:00,61.98,61.99,61.86,61.97,14700.0,48.4454,48.4532,48.3516,48.4375,14700.0
2012-04-03 09:50:00,61.98,62.02,61.89,62.02,22500.0,48.4454,48.4766,48.375,48.4766,22500.0
2012-04-03 09:55:00,62.02,62.03,61.94,61.97,37600.0,48.4766,48.4844,48.4141,48.4375,37600.0
2012-04-03 10:00:00,61.96,62.0,61.84,62.0,23300.0,48.4297,48.461,48.3359,48.461,23300.0
2012-04-03 10:05:00,62.01,62.14,62.0,62.11,15900.0,48.4688,48.5704,48.461,48.547,15900.0
2012-04-03 10:10:00,62.11,62.14,62.08,62.08,22200.0,48.547,48.5704,48.5235,48.5235,22200.0
2012-04-03 10:15:00,62.08,62.08,61.97,62.02,18000.0,48.5235,48.5235,48.4375,48.4766,18000.0
2012-04-03 10:20:00,62.02,62.04,62.0,62.03,21500.0,48.4766,48.4923,48.461,48.4844,21500.0
2012-04-03 10:25:00,62.04,62.07,62.02,62.07,18900.0,48.4923,48.5157,48.4766,48.5157,18900.0
2012-04-03 10:30:00,62.07,62.15,62.06,62.13,23200.0,48.5157,48.5782,48.5079,48.5626,23200.0
2012-04-03 10:35:00,62.14,62.19,62.12,62.19,36800.0,48.5704,48.6095,48.5548,48.6095,36800.0
2012-04-03 10:40:00,62.2,62.27,62.11,62.13,40600.0,48.6173,48.672,48.547,48.5626,40600.0
2012-04-03 10:45:00,62.13,62.15,62.07,62.09,12800.0,48.5626,48.5782,48.5157,48.5313,12800.0
2012-04-03 10:50:00,62.1,62.18,62.09,62.13,28600.0,48.5392,48.6017,48.5313,48.5626,28600.0
2012-04-03 10:55:00,62.11,62.12,62.07,62.1,14700.0,48.547,48.5548,48.5157,48.5392,14700.0
2012-04-03 11:00:00,62.09,62.1,61.99,62.02,27900.0,48.5313,48.5392,48.4532,48.4766,27900.0
2012-04-03 11:05:00,62.01,62.03,61.98,62.0,11100.0,48.4688,48.4844,48.4454,48.461,11100.0
2012-04-03 11:10:00,61.99,61.99,61.82,61.82,12000.0,48.4532,48.4532,48.3203,48.3203,12000.0
2012-04-03 11:15:00,61.81,61.81,61.76,61.76,12400.0,48.3125,48.3125,48.2734,48.2734,12400.0
2012-04-03 11:20:00,61.76,61.76,61.71,61.73,12800.0,48.2734,48.2734,48.2343,48.25,12800.0
2012-04-03 11:25:00,61.72,61.73,61.61,61.61,10600.0,48.2421,48.25,48.1562,48.1562,10600.0
2012-04-03 11:30:00,61.6,61.61,61.54,61.6,12700.0,48.1483,48.1562,48.1014,48.1483,12700.0
2012-04-03 11:35:00,61.6,61.66,61.59,61.65,9900.0,48.1483,48.1952,48.1405,48.1874,9900.0
2012-04-03 11:40:00,61.64,61.67,61.64,61.66,5600.0,48.1796,48.2031,48.1796,48.1952,5600.0
2012-04-03 11:45:00,61.66,61.66,61.6,61.6,9900.0,48.1952,48.1952,48.1483,48.1483,9900.0
2012-04-03 11:50:00,61.6,61.6,61.55,61.57,7700.0,48.1483,48.1483,48.1093,48.1249,7700.0
2012-04-03 11:55:00,61.57,61.59,61.53,61.58,14400.0,48.1249,48.1405,48.0936,48.1327,14400.0
2012-04-03 12:00:00,61.59,61.62,61.58,61.61,9600.0,48.1405,48.164,48.1327,48.1562,9600.0
2012-04-03 12:05:00,61.61,61.61,61.57,61.59,9400.0,48.1562,48.1562,48.1249,48.1405,9400.0
2012-04-03 12:10:00,61.59,61.59,61.51,61.58,10100.0,48.1405,48.1405,48.078,48.1327,10100.0
2012-04-03 12:15:00,61.57,61.59,61.53,61.53,8800.0,48.1249,48.1405,48.0936,48.0936,8800.0
2012-04-03 12:20:00,61.53,61.54,61.5,61.51,6500.0,48.0936,48.1014,48.0702,48.078,6500.0
2012-04-03 12:25:00,61.51,61.52,61.43,61.43,11700.0,48.078,48.0858,48.0155,48.0155,11700.0
2012-04-03 12:30:00,61.43,61.44,61.35,61.38,14500.0,48.0155,48.0233,47.9529,47.9764,14500.0
2012-04-03 12:35:00,61.37,61.38,61.34,61.37,9100.0,47.9686,47.9764,47.9451,47.9686,9100.0
2012-04-03 12:40:00,61.37,61.44,61.36,61.43,9700.0,47.9686,48.0233,47.9607,48.0155,9700.0
2012-04-03 12:45:00,61.43,61.48,61.42,61.48,7500.0,48.0155,48.0545,48.0076,48.0545,7500.0
2012-04-03 12:50:00,61.48,61.53,61.48,61.48,14800.0,48.0545,48.0936,48.0545,48.0545,14800.0
2012-04-03 12:55:00,61.48,61.53,61.47,61.51,8500.0,48.0545,48.0936,48.0467,48.078,8500.0
2012-04-03 13:00:00,61.51,61.52,61.48,61.51,5900.0,48.078,48.0858,48.0545,48.078,5900.0
2012-04-03 13:05:00,61.51,61.52,61.45,61.45,8800.0,48.078,48.0858,48.0311,48.0311,8800.0
2012-04-03 13:10:00,61.46,61.48,61.42,61.45,16300.0,48.0389,48.0545,48.0076,48.0311,16300.0
2012-04-03 13:15:00,61.45,61.5,61.44,61.48,8100.0,48.0311,48.0702,48.0233,48.0545,8100.0
2012-04-03 13:20:00,61.5,61.54,61.48,61.5,9000.0,48.0702,48.1014,48.0545,48.0702,9000.0
2012-04-03 13:25:00,61.5,61.52,61.47,61.48,40900.0,48.0702,48.0858,48.0467,48.0545,40900.0
2012-04-03 13:30:00,61.47,61.48,61.43,61.46,18200.0,48.0467,48.0545,48.0155,48.0389,18200.0
2012-04-03 13:35:00,61.48,61.48,61.47,61.48,2700.0,48.0545,48.0545,48.0467,48.0545,2700.0
2012-04-03 13:40:00,61.47,61.47,61.42,61.43,10000.0,48.0467,48.0467,48.0076,48.0155,10000.0
2012-04-03 13:45:00,61.44,61.46,61.43,61.46,7900.0,48.0233,48.0389,48.0155,48.0389,7900.0
2012-04-03 13:50:00,61.46,61.52,61.46,61.5,9200.0,48.0389,48.0858,48.0389,48.0702,9200.0
2012-04-03 13:55:00,61.51,61.55,61.51,61.54,8200.0,48.078,48.1093,48.078,48.1014,8200.0
2012-04-03 14:00:00,61.53,61.54,61.26,61.27,31000.0,48.0936,48.1014,47.8826,47.8904,31000.0
2012-04-03 14:05:00,61.26,61.31,61.21,61.23,16200.0,47.8826,47.9217,47.8435,47.8591,16200.0
2012-04-03 14:10:00,61.22,61.25,61.14,61.22,15100.0,47.8513,47.8748,47.7888,47.8513,15100.0
2012-04-03 14:15:00,61.21,61.22,61.15,61.22,11400.0,47.8435,47.8513,47.7966,47.8513,11400.0
2012-04-03 14:20:00,61.22,61.23,61.18,61.23,6800.0,47.8513,47.8591,47.8201,47.8591,6800.0
2012-04-03 14:25:00,61.24,61.26,61.15,61.17,9800.0,47.867,47.8826,47.7966,47.8122,9800.0
2012-04-03 14:30:00,61.17,61.19,61.11,61.17,12700.0,47.8122,47.8279,47.7653,47.8122,12700.0
2012-04-03 14:35:00,61.17,61.17,61.04,61.06,14400.0,47.8122,47.8122,47.7106,47.7263,14400.0
2012-04-03 14:40:00,61.06,61.15,61.05,61.13,28700.0,47.7263,47.7966,47.7184,47.781,28700.0
2012-04-03 14:45:00,61.12,61.14,61.08,61.14,6800.0,47.7732,47.7888,47.7419,47.7888,6800.0
2012-04-03 14:50:00,61.14,61.23,61.14,61.23,10400.0,47.7888,47.8591,47.7888,47.8591,10400.0
2012-04-03 14:55:00,61.23,61.23,61.15,61.17,9300.0,47.8591,47.8591,47.7966,47.8122,9300.0
2012-04-03 15:00:00,61.17,61.26,61.17,61.25,18700.0,47.8122,47.8826,47.8122,47.8748,18700.0
2012-04-03 15:05:00,61.25,61.34,61.24,61.32,15300.0,47.8748,47.9451,47.867,47.9295,15300.0
2012-04-03 15:10:00,61.32,61.35,61.3,61.35,10100.0,47.9295,47.9529,47.9139,47.9529,10100.0
2012-04-03 15:15:00,61.36,61.39,61.33,61.36,15800.0,47.9607,47.9842,47.9373,47.9607,15800.0
2012-04-03 15:20:00,61.36,61.36,61.29,61.33,43800.0,47.9607,47.9607,47.906,47.9373,43800.0
2012-04-03 15:25:00,61.33,61.33,61.24,61.26,22100.0,47.9373,47.9373,47.867,47.8826,22100.0
2012-04-03 15:30:00,61.26,61.3,61.25,61.26,35200.0,47.8826,47.9139,47.8748,47.8826,35200.0
2012-04-03 15:35:00,61.26,61.37,61.23,61.34,24400.0,47.8826,47.9686,47.8591,47.9451,24400.0
2012-04-03 15:40:00,61.34,61.38,61.33,61.38,30300.0,47.9451,47.9764,47.9373,47.9764,30300.0
2012-04-03 15:45:00,61.38,61.47,61.37,61.45,40100.0,47.9764,48.0467,47.9686,48.0311,40100.0
2012-04-03 15:50:00,61.45,61.48,61.43,61.47,33000.0,48.0311,48.0545,48.0155,48.0467,33000.0
2012-04-03 15:55:00,61.48,61.54,61.47,61.47,77800.0,48.0545,48.1014,48.0467,48.0467,77800.0
2012-04-04 09:30:00,61.23,61.23,61.04,61.22,30700.0,47.8591,47.8591,47.7106,47.8513,30700.0
2012-04-04 09:35:00,61.23,61.28,61.04,61.09,18100.0,47.8591,47.8982,47.7106,47.7497,18100.0
2012-04-04 09:40:00,61.14,61.21,61.07,61.15,19400.0,47.7888,47.8435,47.7341,47.7966,19400.0
2012-04-04 09:45:00,61.14,61.28,61.12,61.22,10300.0,47.7888,47.8982,47.7732,47.8513,10300.0
2012-04-04 09:50:00,61.18,61.32,61.13,61.29,24100.0,47.8201,47.9295,47.781,47.906,24100.0
2012-04-04 09:55:00,61.27,61.36,61.27,61.33,9500.0,47.8904,47.9607,47.8904,47.9373,9500.0
2012-04-04 10:00:00,61.33,61.5,61.3,61.46,46200.0,47.9373,48.0702,47.9139,48.0389,46200.0
2012-04-04 10:05:00,61.45,61.52,61.39,61.5,34200.0,48.0311,48.0858,47.9842,48.0702,34200.0
2012-04-04 10:10:00,61.5,61.55,61.49,61.52,21400.0,48.0702,48.1093,48.0624,48.0858,21400.0
2012-04-04 10:15:00,61.52,61.52,61.45,61.46,22500.0,48.0858,48.0858,48.0311,48.0389,22500.0
2012-04-04 10:20:00,61.45,61.56,61.45,61.49,24300.0,48.0311,48.1171,48.0311,48.0624,24300.0
2012-04-04 10:25:00,61.49,61.49,61.28,61.33,13100.0,48.0624,48.0624,47.8982,47.9373,13100.0
2012-04-04 10:30:00,61.33,61.33,61.17,61.2,13300.0,47.9373,47.9373,47.8122,47.8357,13300.0
2012-04-04 10:35:00,61.2,61.31,61.12,61.31,31100.0,47.8357,47.9217,47.7732,47.9217,31100.0
2012-04-04 10:40:00,61.31,61.35,61.29,61.34,18600.0,47.9217,47.9529,47.906,47.9451,18600.0
2012-04-04 10:45:00,61.34,61.34,61.3,61.31,8800.0,47.9451,47.9451,47.9139,47.9217,8800.0
2012-04-04 10:50:00,61.31,61.35,61.29,61.35,16600.0,47.9217,47.9529,47.906,47.9529,16600.0
2012-04-04 10:55:00,61.37,61.38,61.3,61.32,9200.0,47.9686,47.9764,47.9139,47.9295,9200.0
2012-04-04 11:00:00,61.31,61.37,61.3,61.36,12200.0,47.9217,47.9686,47.9139,47.9607,12200.0
2012-04-04 11:05:00,61.36,61.46,61.35,61.45,19400.0,47.9607,48.0389,47.9529,48.0311,19400.0
2012-04-04 11:10:00,61.45,61.46,61.42,61.42,20000.0,48.0311,48.0389,48.0076,48.0076,20000.0
2012-04-04 11:15:00,61.43,61.53,61.42,61.5,36800.0,48.0155,48.0936,48.0076,48.0702,36800.0
2012-04-04 11:20:00,61.5,61.61,61.5,61.61,38600.0,48.0702,48.1562,48.0702,48.1562,38600.0
2012-04-04 11:25:00,61.61,61.63,61.54,61.55,28400.0,48.1562,48.1718,48.1014,48.1093,28400.0
2012-04-04 11:30:00,61.55,61.56,61.51,61.52,18800.0,48.1093,48.1171,48.078,48.0858,18800.0
2012-04-04 11:35:00,61.52,61.59,61.51,61.56,21400.0,48.0858,48.1405,48.078,48.1171,21400.0
2012-04-04 11:40:00,61.55,61.58,61.54,61.56,9100.0,48.1093,48.1327,48.1014,48.1171,9100.0
2012-04-04 11:45:00,61.55,61.56,61.48,61.5,19300.0,48.1093,48.1171,48.0545,48.0702,19300.0
2012-04-04 11:50:00,61.5,61.51,61.45,61.48,10200.0,48.0702,48.078,48.0311,48.0545,10200.0
2012-04-04 11:55:00,61.48,61.53,61.45,61.46,19700.0,48.0545,48.0936,48.0311,48.0389,19700.0
2012-04-04 12:00:00,61.46,61.53,61.45,61.52,10900.0,48.0389,48.0936,48.0311,48.0858,10900.0
2012-04-04 12:05:00,61.51,61.56,61.51,61.55,12900.0,48.078,48.1171,48.078,48.1093,12900.0
2012-04-04 12:10:00,61.53,61.59,61.53,61.57,22000.0,48.0936,48.1405,48.0936,48.1249,22000.0
2012-04-04 12:15:00,61.57,61.61,61.54,61.59,9800.0,48.1249,48.1562,48.1014,48.1405,9800.0
2012-04-04 12:20:00,61.58,61.61,61.55,61.55,8400.0,48.1327,48.1562,48.1093,48.1093,8400.0
2012-04-04 12:25:00,61.55,61.56,61.51,61.53,8700.0,48.1093,48.1171,48.078,48.0936,8700.0
2012-04-04 12:30:00,61.52,61.53,61.47,61.47,5500.0,48.0858,48.0936,48.0467,48.0467,5500.0
2012-04-04 12:35:00,61.47,61.53,61.47,61.51,11200.0,48.0467,48.0936,48.0467,48.078,11200.0
2012-04-04 12:40:00,61.51,61.52,61.5,61.51,8100.0,48.078,48.0858,48.0702,48.078,8100.0
2012-04-04 12:45:00,61.5,61.52,61.48,61.5,8800.0,48.0702,48.0858,48.0545,48.0702,8800.0
2012-04-04 12:50:00,61.51,61.55,61.46,61.47,14200.0,48.078,48.1093,48.0389,48.0467,14200.0
2012-04-04 12:55:00,61.46,61.46,61.44,61.45,4300.0,48.0389,48.0389,48.0233,48.0311,4300.0
2012-04-04 13:00:00,61.45,61.51,61.45,61.45,10500.0,48.0311,48.078,48.0311,48.0311,10500.0
2012-04-04 13:05:00,61.45,61.48,61.42,61.44,7500.0,48.0311,48.0545,48.0076,48.0233,7500.0
2012-04-04 13:10:00,61.45,61.49,61.42,61.42,8300.0,48.0311,48.0624,48.0076,48.0076,8300.0
2012-04-04 13:15:00,61.41,61.49,61.41,61.47,5900.0,47.9998,48.0624,47.9998,48.0467,5900.0
2012-04-04 13:20:00,61.47,61.47,61.42,61.42,4700.0,48.0467,48.0467,48.0076,48.0076,4700.0
2012-04-04 13:25:00,61.42,61.42,61.36,61.36,4700.0,48.0076,48.0076,47.9607,47.9607,4700.0
2012-04-04 13:30:00,61.34,61.38,61.33,61.36,7000.0,47.9451,47.9764,47.9373,47.9607,7000.0
2012-04-04 13:35:00,61.35,61.36,61.32,61.32,4400.0,47.9529,47.9607,47.9295,47.9295,4400.0
2012-04-04 13:40:00,61.32,61.45,61.32,61.43,8800.0,47.9295,48.0311,47.9295,48.0155,8800.0
2012-04-04 13:45:00,61.44,61.48,61.43,61.43,8800.0,48.0233,48.0545,48.0155,48.0155,8800.0
2012-04-04 13:50:00,61.42,61.47,61.42,61.45,6400.0,48.0076,48.0467,48.0076,48.0311,6400.0
2012-04-04 13:55:00,61.45,61.51,61.43,61.51,5600.0,48.0311,48.078,48.0155,48.078,5600.0
2012-04-04 14:00:00,61.5,61.51,61.43,61.43,43700.0,48.0702,48.078,48.0155,48.0155,43700.0
2012-04-04 14:05:00,61.43,61.48,61.38,61.38,11500.0,48.0155,48.0545,47.9764,47.9764,11500.0
2012-04-04 14:10:00,61.39,61.46,61.39,61.43,8300.0,47.9842,48.0389,47.9842,48.0155,8300.0
2012-04-04 14:15:00,61.42,61.43,61.39,61.42,7100.0,48.0076,48.0155,47.9842,48.0076,7100.0
2012-04-04 14:20:00,61.42,61.44,61.39,61.44,30700.0,48.0076,48.0233,47.9842,48.0233,30700.0
2012-04-04 14:25:00,61.45,61.45,61.4,61.42,5100.0,48.0311,48.0311,47.992,48.0076,5100.0
2012-04-04 14:30:00,61.41,61.46,61.39,61.46,9200.0,47.9998,48.0389,47.9842,48.0389,9200.0
2012-04-04 14:35:00,61.47,61.52,61.47,61.5,14700.0,48.0467,48.0858,48.0467,48.0702,14700.0
2012-04-04 14:40:00,61.5,61.57,61.5,61.55,18700.0,48.0702,48.1249,48.0702,48.1093,18700.0
2012-04-04 14:45:00,61.56,61.58,61.54,61.55,10600.0,48.1171,48.1327,48.1014,48.1093,10600.0
2012-04-04 14:50:00,61.56,61.56,61.53,61.55,12700.0,48.1171,48.1171,48.0936,48.1093,12700.0
2012-04-04 14:55:00,61.55,61.57,61.54,61.55,17500.0,48.1093,48.1249,48.1014,48.1093,17500.0
2012-04-04 15:00:00,61.55,61.6,61.54,61.6,22200.0,48.1093,48.1483,48.1014,48.1483,22200.0
2012-04-04 15:05:00,61.6,61.61,61.57,61.6,19800.0,48.1483,48.1562,48.1249,48.1483,19800.0
2012-04-04 15:10:00,61.59,61.64,61.57,61.6,13000.0,48.1405,48.1796,48.1249,48.1483,13000.0
2012-04-04 15:15:00,61.6,61.6,61.56,61.57,22400.0,48.1483,48.1483,48.1171,48.1249,22400.0
2012-04-04 15:20:00,61.57,61.58,61.53,61.57,51800.0,48.1249,48.1327,48.0936,48.1249,51800.0
2012-04-04 15:25:00,61.57,61.57,61.53,61.54,5800.0,48.1249,48.1249,48.0936,48.1014,5800.0
2012-04-04 15:30:00,61.53,61.55,61.5,61.51,27400.0,48.0936,48.1093,48.0702,48.078,27400.0
2012-04-04 15:35:00,61.52,61.52,61.47,61.51,14800.0,48.0858,48.0858,48.0467,48.078,14800.0
2012-04-04 15:40:00,61.5,61.53,61.48,61.5,26500.0,48.0702,48.0936,48.0545,48.0702,26500.0
2012-04-04 15:45:00,61.5,61.56,61.48,61.56,31600.0,48.0702,48.1171,48.0545,48.1171,31600.0
2012-04-04 15:50:00,61.57,61.58,61.49,61.52,34000.0,48.1249,48.1327,48.0624,48.0858,34000.0
2012-04-04 15:55:00,61.52,61.54,61.46,61.46,60600.0,48.0858,48.1014,48.0389,48.0389,60600.0
2012-04-05 09:30:00,61.15,61.21,60.98,61.02,36300.0,47.7966,47.8435,47.6637,47.695,36300.0
2012-04-05 09:35:00,61.02,61.1,60.92,60.96,10900.0,47.695,47.7575,47.6168,47.6481,10900.0
2012-04-05 09:40:00,61.0,61.0,60.91,60.93,26400.0,47.6794,47.6794,47.609,47.6246,26400.0
2012-04-05 09:45:00,60.93,60.95,60.82,60.85,52000.0,47.6246,47.6403,47.5387,47.5621,52000.0
2012-04-05 09:50:00,60.88,60.94,60.8,60.92,17300.0,47.5856,47.6325,47.523,47.6168,17300.0
2012-04-05 09:55:00,60.92,60.98,60.88,60.98,32000.0,47.6168,47.6637,47.5856,47.6637,32000.0
2012-04-05 10:00:00,60.98,61.12,60.96,61.06,23100.0,47.6637,47.7732,47.6481,47.7263,23100.0
2012-04-05 10:05:00,61.07,61.13,61.05,61.07,12800.0,47.7341,47.781,47.7184,47.7341,12800.0
2012-04-05 10:10:00,61.07,61.1,61.02,61.04,14900.0,47.7341,47.7575,47.695,47.7106,14900.0
2012-04-05 10:15:00,61.03,61.03,60.98,60.99,13500.0,47.7028,47.7028,47.6637,47.6715,13500.0
2012-04-05 10:20:00,60.99,60.99,60.92,60.94,36800.0,47.6715,47.6715,47.6168,47.6325,36800.0
2012-04-05 10:25:00,60.95,60.96,60.87,60.87,14400.0,47.6403,47.6481,47.5778,47.5778,14400.0
2012-04-05 10:30:00,60.86,60.87,60.77,60.79,13500.0,47.5699,47.5778,47.4996,47.5152,13500.0
2012-04-05 10:35:00,60.78,60.87,60.78,60.85,17400.0,47.5074,47.5778,47.5074,47.5621,17400.0
2012-04-05 10:40:00,60.86,60.89,60.79,60.82,16200.0,47.5699,47.5934,47.5152,47.5387,16200.0
2012-04-05 10:45:00,60.83,60.85,60.8,60.83,11500.0,47.5465,47.5621,47.523,47.5465,11500.0
2012-04-05 10:50:00,60.84,60.87,60.79,60.81,10700.0,47.5543,47.5778,47.5152,47.5309,10700.0
2012-04-05 10:55:00,60.81,60.85,60.8,60.85,15000.0,47.5309,47.5621,47.523,47.5621,15000.0
2012-04-05 11:00:00,60.86,60.86,60.84,60.85,17500.0,47.5699,47.5699,47.5543,47.5621,17500.0
2012-04-05 11:05:00,60.85,60.9,60.84,60.88,20600.0,47.5621,47.6012,47.5543,47.5856,20600.0
2012-04-05 11:10:00,60.89,60.91,60.88,60.9,20900.0,47.5934,47.609,47.5856,47.6012,20900.0
2012-04-05 11:15:00,60.9,60.9,60.88,60.9,28200.0,47.6012,47.6012,47.5856,47.6012,28200.0
2012-04-05 11:20:00,60.89,60.92,60.89,60.89,7500.0,47.5934,47.6168,47.5934,47.5934,7500.0
2012-04-05 11:25:00,60.9,60.91,60.88,60.89,10800.0,47.6012,47.609,47.5856,47.5934,10800.0
2012-04-05 11:30:00,60.89,60.91,60.88,60.89,14800.0,47.5934,47.609,47.5856,47.5934,14800.0
2012-04-05 11:35:00,60.88,60.91,60.88,60.91,13300.0,47.5856,47.609,47.5856,47.609,13300.0
2012-04-05 11:40:00,60.9,60.93,60.9,60.9,9900.0,47.6012,47.6246,47.6012,47.6012,9900.0
2012-04-05 11:45:00,60.89,60.9,60.87,60.89,16600.0,47.5934,47.6012,47.5778,47.5934,16600.0
2012-04-05 11:50:00,60.88,60.93,60.88,60.92,8700.0,47.5856,47.6246,47.5856,47.6168,8700.0
2012-04-05 11:55:00,60.91,60.92,60.89,60.91,12300.0,47.609,47.6168,47.5934,47.609,12300.0
2012-04-05 12:00:00,60.9,60.92,60.89,60.9,21100.0,47.6012,47.6168,47.5934,47.6012,21100.0
2012-04-05 12:05:00,60.89,60.91,60.89,60.9,15200.0,47.5934,47.609,47.5934,47.6012,15200.0
2012-04-05 12:10:00,60.89,60.9,60.88,60.89,15200.0,47.5934,47.6012,47.5856,47.5934,15200.0
2012-04-05 12:15:00,60.88,60.89,60.87,60.88,18000.0,47.5856,47.5934,47.5778,47.5856,18000.0
2012-04-05 12:20:00,60.89,60.93,60.88,60.91,20000.0,47.5934,47.6246,47.5856,47.609,20000.0
2012-04-05 12:25:00,60.91,60.91,60.87,60.9,15800.0,47.609,47.609,47.5778,47.6012,15800.0
2012-04-05 12:30:00,60.9,60.9,60.88,60.88,9000.0,47.6012,47.6012,47.5856,47.5856,9000.0
2012-04-05 12:35:00,60.89,60.89,60.88,60.88,11800.0,47.5934,47.5934,47.5856,47.5856,11800.0
2012-04-05 12:40:00,60.89,60.9,60.87,60.9,20000.0,47.5934,47.6012,47.5778,47.6012,20000.0
2012-04-05 12:45:00,60.9,60.91,60.89,60.9,16100.0,47.6012,47.609,47.5934,47.6012,16100.0
2012-04-05 12:50:00,60.9,60.92,60.9,60.92,3300.0,47.6012,47.6168,47.6012,47.6168,3300.0
2012-04-05 12:55:00,60.92,60.93,60.89,60.9,7700.0,47.6168,47.6246,47.5934,47.6012,7700.0
2012-04-05 13:00:00,60.91,60.93,60.89,60.89,4400.0,47.609,47.6246,47.5934,47.5934,4400.0
2012-04-05 13:05:00,60.89,60.89,60.86,60.89,16200.0,47.5934,47.5934,47.5699,47.5934,16200.0
2012-04-05 13:10:00,60.89,60.91,60.88,60.91,19100.0,47.5934,47.609,47.5856,47.609,19100.0
2012-04-05 13:15:00,60.91,60.92,60.87,60.88,6500.0,47.609,47.6168,47.5778,47.5856,6500.0
2012-04-05 13:20:00,60.88,60.92,60.88,60.89,12300.0,47.5856,47.6168,47.5856,47.5934,12300.0
2012-04-05 13:25:00,60.9,60.91,60.9,60.9,4600.0,47.6012,47.609,47.6012,47.6012,4600.0
2012-04-05 13:30:00,60.9,60.93,60.88,60.91,25500.0,47.6012,47.6246,47.5856,47.609,25500.0
2012-04-05 13:35:00,60.9,60.92,60.9,60.9,3700.0,47.6012,47.6168,47.6012,47.6012,3700.0
2012-04-05 13:40:00,60.9,60.91,60.88,60.88,5700.0,47.6012,47.609,47.5856,47.5856,5700.0
2012-04-05 13:45:00,60.89,60.9,60.83,60.9,76800.0,47.5934,47.6012,47.5465,47.6012,76800.0
2012-04-05 13:50:00,60.88,60.91,60.87,60.88,13300.0,47.5856,47.609,47.5778,47.5856,13300.0
2012-04-05 13:55:00,60.89,60.89,60.84,60.89,19000.0,47.5934,47.5934,47.5543,47.5934,19000.0
2012-04-05 14:00:00,60.89,60.9,60.84,60.86,15300.0,47.5934,47.6012,47.5543,47.5699,15300.0
2012-04-05 14:05:00,60.85,60.86,60.82,60.84,13300.0,47.5621,47.5699,47.5387,47.5543,13300.0
2012-04-05 14:10:00,60.84,60.85,60.82,60.83,8700.0,47.5543,47.5621,47.5387,47.5465,8700.0
2012-04-05 14:15:00,60.83,60.9,60.83,60.89,11900.0,47.5465,47.6012,47.5465,47.5934,11900.0
2012-04-05 14:20:00,60.89,60.89,60.84,60.84,12200.0,47.5934,47.5934,47.5543,47.5543,12200.0
2012-04-05 14:25:00,60.84,60.87,60.82,60.86,10900.0,47.5543,47.5778,47.5387,47.5699,10900.0
2012-04-05 14:30:00,60.86,60.87,60.82,60.85,37300.0,47.5699,47.5778,47.5387,47.5621,37300.0
2012-04-05 14:35:00,60.85,60.91,60.84,60.89,41400.0,47.5621,47.609,47.5543,47.5934,41400.0
2012-04-05 14:40:00,60.89,60.92,60.89,60.9,11200.0,47.5934,47.6168,47.5934,47.6012,11200.0
2012-04-05 14:45:00,60.89,60.93,60.89,60.92,7300.0,47.5934,47.6246,47.5934,47.6168,7300.0
2012-04-05 14:50:00,60.93,60.93,60.88,60.92,12400.0,47.6246,47.6246,47.5856,47.6168,12400.0
2012-04-05 14:55:00,60.91,60.91,60.88,60.89,9200.0,47.609,47.609,47.5856,47.5934,9200.0
2012-04-05 15:00:00,60.89,60.93,60.88,60.91,18500.0,47.5934,47.6246,47.5856,47.609,18500.0
2012-04-05 15:05:00,60.91,60.91,60.87,60.87,7700.0,47.609,47.609,47.5778,47.5778,7700.0
2012-04-05 15:10:00,60.88,60.88,60.83,60.84,10000.0,47.5856,47.5856,47.5465,47.5543,10000.0
2012-04-05 15:15:00,60.83,60.86,60.82,60.84,14500.0,47.5465,47.5699,47.5387,47.5543,14500.0
2012-04-05 15:20:00,60.84,60.87,60.82,60.85,18700.0,47.5543,47.5778,47.5387,47.5621,18700.0
2012-04-05 15:25:00,60.85,60.86,60.81,60.83,57900.0,47.5621,47.5699,47.5309,47.5465,57900.0
2012-04-05 15:30:00,60.84,60.87,60.84,60.86,18700.0,47.5543,47.5778,47.5543,47.5699,18700.0
2012-04-05 15:35:00,60.86,60.93,60.86,60.93,24600.0,47.5699,47.6246,47.5699,47.6246,24600.0
2012-04-05 15:40:00,60.92,60.94,60.9,60.91,21500.0,47.6168,47.6325,47.6012,47.609,21500.0
2012-04-05 15:45:00,60.91,60.96,60.9,60.91,28700.0,47.609,47.6481,47.6012,47.609,28700.0
2012-04-05 15:50:00,60.91,60.91,60.88,60.9,19400.0,47.609,47.609,47.5856,47.6012,19400.0
2012-04-05 15:55:00,60.89,60.91,60.84,60.86,49300.0,47.5934,47.609,47.5543,47.5699,49300.0
2012-04-09 09:30:00,60.3,60.3,60.0,60.09,38200.0,47.1322,47.1322,46.8977,46.9681,38200.0
2012-04-09 09:35:00,60.09,60.13,60.03,60.07,9800.0,46.9681,46.9993,46.9212,46.9524,9800.0
2012-04-09 09:40:00,60.09,60.16,60.02,60.05,15100.0,46.9681,47.0228,46.9134,46.9368,15100.0
2012-04-09 09:45:00,60.05,60.05,59.9,59.91,38200.0,46.9368,46.9368,46.8196,46.8274,38200.0
2012-04-09 09:50:00,59.93,60.05,59.92,60.05,25800.0,46.843,46.9368,46.8352,46.9368,25800.0
2012-04-09 09:55:00,60.05,60.05,59.96,59.99,8500.0,46.9368,46.9368,46.8665,46.8899,8500.0
2012-04-09 10:00:00,59.98,60.05,59.95,60.02,18300.0,46.8821,46.9368,46.8587,46.9134,18300.0
2012-04-09 10:05:00,60.01,60.06,59.99,60.04,9900.0,46.9055,46.9446,46.8899,46.929,9900.0
2012-04-09 10:10:00,60.02,60.05,59.99,60.02,9500.0,46.9134,46.9368,46.8899,46.9134,9500.0
2012-04-09 10:15:00,60.02,60.04,59.96,59.96,39400.0,46.9134,46.929,46.8665,46.8665,39400.0
2012-04-09 10:20:00,59.96,60.03,59.95,60.02,20300.0,46.8665,46.9212,46.8587,46.9134,20300.0
2012-04-09 10:25:00,60.03,60.05,60.0,60.02,8300.0,46.9212,46.9368,46.8977,46.9134,8300.0
2012-04-09 10:30:00,60.01,60.01,59.97,60.0,18800.0,46.9055,46.9055,46.8743,46.8977,18800.0
2012-04-09 10:35:00,59.98,60.03,59.98,60.0,19200.0,46.8821,46.9212,46.8821,46.8977,19200.0
2012-04-09 10:40:00,60.0,60.03,59.99,60.0,7300.0,46.8977,46.9212,46.8899,46.8977,7300.0
2012-04-09 10:45:00,60.01,60.01,59.98,60.01,7600.0,46.9055,46.9055,46.8821,46.9055,7600.0
2012-04-09 10:50:00,60.02,60.02,59.98,60.01,7900.0,46.9134,46.9134,46.8821,46.9055,7900.0
2012-04-09 10:55:00,60.01,60.02,59.98,60.01,12500.0,46.9055,46.9134,46.8821,46.9055,12500.0
2012-04-09 11:00:00,60.0,60.01,59.98,59.99,12100.0,46.8977,46.9055,46.8821,46.8899,12100.0
2012-04-09 11:05:00,59.99,60.01,59.97,59.99,17400.0,46.8899,46.9055,46.8743,46.8899,17400.0
2012-04-09 11:10:00,59.99,60.02,59.95,59.98,22700.0,46.8899,46.9134,46.8587,46.8821,22700.0
2012-04-09 11:15:00,59.98,60.02,59.97,59.99,24200.0,46.8821,46.9134,46.8743,46.8899,24200.0
2012-04-09 11:20:00,59.99,60.01,59.95,60.0,33500.0,46.8899,46.9055,46.8587,46.8977,33500.0
2012-04-09 11:25:00,60.0,60.01,59.98,59.99,24200.0,46.8977,46.9055,46.8821,46.8899,24200.0
2012-04-09 11:30:00,59.99,60.01,59.98,60.0,23500.0,46.8899,46.9055,46.8821,46.8977,23500.0
2012-04-09 11:35:00,60.0,60.01,59.99,60.0,19200.0,46.8977,46.9055,46.8899,46.8977,19200.0
2012-04-09 11:40:00,60.0,60.01,59.98,60.0,28100.0,46.8977,46.9055,46.8821,46.8977,28100.0
2012-04-09 11:45:00,60.0,60.01,59.99,60.0,10200.0,46.8977,46.9055,46.8899,46.8977,10200.0
2012-04-09 11:50:00,60.01,60.02,59.99,59.99,11100.0,46.9055,46.9134,46.8899,46.8899,11100.0
2012-04-09 11:55:00,60.0,60.01,59.99,60.01,15900.0,46.8977,46.9055,46.8899,46.9055,15900.0
2012-04-09 12:00:00,60.0,60.0,59.99,60.0,10000.0,46.8977,46.8977,46.8899,46.8977,10000.0
2012-04-09 12:05:00,60.0,60.01,59.99,60.01,14600.0,46.8977,46.9055,46.8899,46.9055,14600.0
2012-04-09 12:10:00,60.0,60.04,60.0,60.02,10600.0,46.8977,46.929,46.8977,46.9134,10600.0
2012-04-09 12:15:00,60.02,60.02,60.0,60.02,5500.0,46.9134,46.9134,46.8977,46.9134,5500.0
2012-04-09 12:20:00,60.02,60.02,59.99,60.0,6300.0,46.9134,46.9134,46.8899,46.8977,6300.0
2012-04-09 12:25:00,60.0,60.01,59.99,60.0,6900.0,46.8977,46.9055,46.8899,46.8977,6900.0
2012-04-09 12:30:00,60.0,60.02,59.99,60.0,13400.0,46.8977,46.9134,46.8899,46.8977,13400.0
2012-04-09 12:35:00,60.0,60.02,60.0,60.02,9100.0,46.8977,46.9134,46.8977,46.9134,9100.0
2012-04-09 12:40:00,60.01,60.02,60.0,60.0,6400.0,46.9055,46.9134,46.8977,46.8977,6400.0
2012-04-09 12:45:00,60.0,60.02,60.0,60.01,8300.0,46.8977,46.9134,46.8977,46.9055,8300.0
2012-04-09 12:50:00,60.01,60.01,59.99,60.0,17000.0,46.9055,46.9055,46.8899,46.8977,17000.0
2012-04-09 12:55:00,60.01,60.01,60.0,60.01,8300.0,46.9055,46.9055,46.8977,46.9055,8300.0
2012-04-09 13:00:00,60.01,60.04,60.0,60.04,11600.0,46.9055,46.929,46.8977,46.929,11600.0
2012-04-09 13:05:00,60.03,60.05,60.03,60.04,14300.0,46.9212,46.9368,46.9212,46.929,14300.0
2012-04-09 13:10:00,60.03,60.03,60.02,60.02,2300.0,46.9212,46.9212,46.9134,46.9134,2300.0
2012-04-09 13:15:00,60.02,60.03,59.98,59.99,24700.0,46.9134,46.9212,46.8821,46.8899,24700.0
2012-04-09 13:20:00,59.98,60.01,59.98,60.0,17500.0,46.8821,46.9055,46.8821,46.8977,17500.0
2012-04-09 13:25:00,60.0,60.01,59.99,60.0,9700.0,46.8977,46.9055,46.8899,46.8977,9700.0
2012-04-09 13:30:00,60.0,60.01,59.99,60.01,10700.0,46.8977,46.9055,46.8899,46.9055,10700.0
2012-04-09 13:35:00,60.01,60.01,60.0,60.01,2000.0,46.9055,46.9055,46.8977,46.9055,2000.0
2012-04-09 13:40:00,60.01,60.05,60.01,60.04,11100.0,46.9055,46.9368,46.9055,46.929,11100.0
2012-04-09 13:45:00,60.04,60.05,60.02,60.03,7300.0,46.929,46.9368,46.9134,46.9212,7300.0
2012-04-09 13:50:00,60.03,60.07,60.02,60.06,21900.0,46.9212,46.9524,46.9134,46.9446,21900.0
2012-04-09 13:55:00,60.06,60.1,60.05,60.08,12700.0,46.9446,46.9759,46.9368,46.9603,12700.0
2012-04-09 14:00:00,60.08,60.08,60.02,60.04,10900.0,46.9603,46.9603,46.9134,46.929,10900.0
2012-04-09 14:05:00,60.04,60.06,60.03,60.04,6100.0,46.929,46.9446,46.9212,46.929,6100.0
2012-04-09 14:10:00,60.04,60.05,60.01,60.05,13700.0,46.929,46.9368,46.9055,46.9368,13700.0
2012-04-09 14:15:00,60.06,60.09,60.05,60.09,10600.0,46.9446,46.9681,46.9368,46.9681,10600.0
2012-04-09 14:20:00,60.1,60.12,60.1,60.1,5800.0,46.9759,46.9915,46.9759,46.9759,5800.0
2012-04-09 14:25:00,60.11,60.11,60.07,60.08,6400.0,46.9837,46.9837,46.9524,46.9603,6400.0
2012-04-09 14:30:00,60.07,60.08,60.05,60.06,11200.0,46.9524,46.9603,46.9368,46.9446,11200.0
2012-04-09 14:35:00,60.06,60.1,60.06,60.09,12900.0,46.9446,46.9759,46.9446,46.9681,12900.0
2012-04-09 14:40:00,60.08,60.11,60.06,60.1,9000.0,46.9603,46.9837,46.9446,46.9759,9000.0
2012-04-09 14:45:00,60.1,60.11,60.08,60.1,13400.0,46.9759,46.9837,46.9603,46.9759,13400.0
2012-04-09 14:50:00,60.11,60.11,60.08,60.09,13200.0,46.9837,46.9837,46.9603,46.9681,13200.0
2012-04-09 14:55:00,60.09,60.12,60.09,60.09,7900.0,46.9681,46.9915,46.9681,46.9681,7900.0
2012-04-09 15:00:00,60.1,60.11,60.07,60.08,30400.0,46.9759,46.9837,46.9524,46.9603,30400.0
2012-04-09 15:05:00,60.07,60.1,60.07,60.08,16400.0,46.9524,46.9759,46.9524,46.9603,16400.0
2012-04-09 15:10:00,60.08,60.1,60.07,60.08,9300.0,46.9603,46.9759,46.9524,46.9603,9300.0
2012-04-09 15:15:00,60.07,60.09,60.05,60.05,24200.0,46.9524,46.9681,46.9368,46.9368,24200.0
2012-04-09 15:20:00,60.06,60.09,60.03,60.05,20600.0,46.9446,46.9681,46.9212,46.9368,20600.0
2012-04-09 15:25:00,60.05,60.06,59.99,60.0,12900.0,46.9368,46.9446,46.8899,46.8977,12900.0
2012-04-09 15:30:00,59.99,60.02,59.97,60.01,25900.0,46.8899,46.9134,46.8743,46.9055,25900.0
2012-04-09 15:35:00,60.01,60.02,59.97,60.0,30100.0,46.9055,46.9134,46.8743,46.8977,30100.0
2012-04-09 15:40:00,60.01,60.03,60.0,60.02,17800.0,46.9055,46.9212,46.8977,46.9134,17800.0
2012-04-09 15:45:00,60.02,60.03,59.99,60.02,31000.0,46.9134,46.9212,46.8899,46.9134,31000.0
2012-04-09 15:50:00,60.02,60.05,60.01,60.04,25200.0,46.9134,46.9368,46.9055,46.929,25200.0
2012-04-09 15:55:00,60.03,60.03,59.98,60.03,83800.0,46.9212,46.9212,46.8821,46.9212,83800.0
2012-04-10 09:30:00,59.95,59.95,59.73,59.84,50100.0,46.8587,46.8587,46.6867,46.7727,50100.0
2012-04-10 09:35:00,59.81,59.87,59.72,59.79,14000.0,46.7492,46.7961,46.6789,46.7336,14000.0
2012-04-10 09:40:00,59.79,59.84,59.73,59.73,11500.0,46.7336,46.7727,46.6867,46.6867,11500.0
2012-04-10 09:45:00,59.73,59.75,59.67,59.72,39400.0,46.6867,46.7023,46.6398,46.6789,39400.0
2012-04-10 09:50:00,59.72,59.76,59.71,59.76,7300.0,46.6789,46.7101,46.6711,46.7101,7300.0
2012-04-10 09:55:00,59.75,59.81,59.74,59.79,27300.0,46.7023,46.7492,46.6945,46.7336,27300.0
2012-04-10 10:00:00,59.79,59.79,59.61,59.64,15500.0,46.7336,46.7336,46.5929,46.6163,15500.0
2012-04-10 10:05:00,59.63,59.63,59.51,59.52,15000.0,46.6085,46.6085,46.5147,46.5226,15000.0
2012-04-10 10:10:00,59.52,59.63,59.52,59.62,9900.0,46.5226,46.6085,46.5226,46.6007,9900.0
2012-04-10 10:15:00,59.61,59.69,59.55,59.66,13000.0,46.5929,46.6554,46.546,46.632,13000.0
2012-04-10 10:20:00,59.66,59.74,59.64,59.69,8900.0,46.632,46.6945,46.6163,46.6554,8900.0
2012-04-10 10:25:00,59.69,59.76,59.68,59.72,10500.0,46.6554,46.7101,46.6476,46.6789,10500.0
2012-04-10 10:30:00,59.74,59.81,59.73,59.79,67700.0,46.6945,46.7492,46.6867,46.7336,67700.0
2012-04-10 10:35:00,59.78,59.83,59.75,59.8,19500.0,46.7258,46.7649,46.7023,46.7414,19500.0
2012-04-10 10:40:00,59.81,59.83,59.79,59.8,13500.0,46.7492,46.7649,46.7336,46.7414,13500.0
2012-04-10 10:45:00,59.8,59.83,59.76,59.76,11200.0,46.7414,46.7649,46.7101,46.7101,11200.0
2012-04-10 10:50:00,59.78,59.79,59.73,59.76,9900.0,46.7258,46.7336,46.6867,46.7101,9900.0
2012-04-10 10:55:00,59.76,59.76,59.66,59.73,15300.0,46.7101,46.7101,46.632,46.6867,15300.0
2012-04-10 11:00:00,59.73,59.76,59.7,59.73,37400.0,46.6867,46.7101,46.6632,46.6867,37400.0
2012-04-10 11:05:00,59.73,59.77,59.69,59.76,39900.0,46.6867,46.718,46.6554,46.7101,39900.0
2012-04-10 11:10:00,59.75,59.77,59.66,59.69,11800.0,46.7023,46.718,46.632,46.6554,11800.0
2012-04-10 11:15:00,59.69,59.74,59.68,59.69,7200.0,46.6554,46.6945,46.6476,46.6554,7200.0
2012-04-10 11:20:00,59.69,59.8,59.69,59.8,9600.0,46.6554,46.7414,46.6554,46.7414,9600.0
2012-04-10 11:25:00,59.8,59.81,59.71,59.76,10800.0,46.7414,46.7492,46.6711,46.7101,10800.0
2012-04-10 11:30:00,59.75,59.8,59.74,59.74,7000.0,46.7023,46.7414,46.6945,46.6945,7000.0
2012-04-10 11:35:00,59.75,59.83,59.73,59.81,17000.0,46.7023,46.7649,46.6867,46.7492,17000.0
2012-04-10 11:40:00,59.81,59.82,59.76,59.81,9200.0,46.7492,46.757,46.7101,46.7492,9200.0
2012-04-10 11:45:00,59.8,59.83,59.73,59.75,11400.0,46.7414,46.7649,46.6867,46.7023,11400.0
2012-04-10 11:50:00,59.76,59.77,59.61,59.7,21900.0,46.7101,46.718,46.5929,46.6632,21900.0
2012-04-10 11:55:00,59.71,59.74,59.69,59.72,11500.0,46.6711,46.6945,46.6554,46.6789,11500.0
2012-04-10 12:00:00,59.71,59.71,59.67,59.7,9300.0,46.6711,46.6711,46.6398,46.6632,9300.0
2012-04-10 12:05:00,59.69,59.7,59.63,59.63,16200.0,46.6554,46.6632,46.6085,46.6085,16200.0
2012-04-10 12:10:00,59.65,59.67,59.57,59.63,46900.0,46.6242,46.6398,46.5616,46.6085,46900.0
2012-04-10 12:15:00,59.62,59.62,59.52,59.59,18000.0,46.6007,46.6007,46.5226,46.5773,18000.0
2012-04-10 12:20:00,59.59,59.59,59.52,59.56,48000.0,46.5773,46.5773,46.5226,46.5538,48000.0
2012-04-10 12:25:00,59.56,59.66,59.56,59.61,47100.0,46.5538,46.632,46.5538,46.5929,47100.0
2012-04-10 12:30:00,59.62,59.64,59.58,59.58,11900.0,46.6007,46.6163,46.5694,46.5694,11900.0
2012-04-10 12:35:00,59.6,59.65,59.55,59.57,14300.0,46.5851,46.6242,46.546,46.5616,14300.0
2012-04-10 12:40:00,59.57,59.64,59.57,59.62,11300.0,46.5616,46.6163,46.5616,46.6007,11300.0
2012-04-10 12:45:00,59.64,59.64,59.55,59.6,12500.0,46.6163,46.6163,46.546,46.5851,12500.0
2012-04-10 12:50:00,59.6,59.62,59.55,59.55,10700.0,46.5851,46.6007,46.546,46.546,10700.0
2012-04-10 12:55:00,59.54,59.6,59.53,59.59,9700.0,46.5382,46.5851,46.5304,46.5773,9700.0
2012-04-10 13:00:00,59.59,59.67,59.58,59.67,9900.0,46.5773,46.6398,46.5694,46.6398,9900.0
2012-04-10 13:05:00,59.68,59.71,59.61,59.66,30000.0,46.6476,46.6711,46.5929,46.632,30000.0
2012-04-10 13:10:00,59.66,59.76,59.65,59.75,41800.0,46.632,46.7101,46.6242,46.7023,41800.0
2012-04-10 13:15:00,59.75,59.81,59.74,59.77,38600.0,46.7023,46.7492,46.6945,46.718,38600.0
2012-04-10 13:20:00,59.77,59.84,59.76,59.81,20800.0,46.718,46.7727,46.7101,46.7492,20800.0
2012-04-10 13:25:00,59.8,59.83,59.78,59.8,16500.0,46.7414,46.7649,46.7258,46.7414,16500.0
2012-04-10 13:30:00,59.78,59.81,59.75,59.78,43900.0,46.7258,46.7492,46.7023,46.7258,43900.0
2012-04-10 13:35:00,59.77,59.86,59.76,59.8,34500.0,46.718,46.7883,46.7101,46.7414,34500.0
2012-04-10 13:40:00,59.8,59.86,59.78,59.81,10900.0,46.7414,46.7883,46.7258,46.7492,10900.0
2012-04-10 13:45:00,59.81,59.87,59.79,59.84,30200.0,46.7492,46.7961,46.7336,46.7727,30200.0
2012-04-10 13:50:00,59.82,59.84,59.79,59.83,37200.0,46.757,46.7727,46.7336,46.7649,37200.0
2012-04-10 13:55:00,59.84,59.85,59.79,59.8,41700.0,46.7727,46.7805,46.7336,46.7414,41700.0
2012-04-10 14:00:00,59.8,59.85,59.79,59.82,43900.0,46.7414,46.7805,46.7336,46.757,43900.0
2012-04-10 14:05:00,59.81,59.85,59.8,59.81,36600.0,46.7492,46.7805,46.7414,46.7492,36600.0
2012-04-10 14:10:00,59.81,59.85,59.8,59.85,44200.0,46.7492,46.7805,46.7414,46.7805,44200.0
2012-04-10 14:15:00,59.84,59.87,59.74,59.77,42100.0,46.7727,46.7961,46.6945,46.718,42100.0
2012-04-10 14:20:00,59.77,59.78,59.71,59.73,24100.0,46.718,46.7258,46.6711,46.6867,24100.0
2012-04-10 14:25:00,59.73,59.8,59.73,59.8,19400.0,46.6867,46.7414,46.6867,46.7414,19400.0
2012-04-10 14:30:00,59.8,59.81,59.71,59.74,35700.0,46.7414,46.7492,46.6711,46.6945,35700.0
2012-04-10 14:35:00,59.74,59.75,59.68,59.72,40100.0,46.6945,46.7023,46.6476,46.6789,40100.0
2012-04-10 14:40:00,59.73,59.77,59.73,59.76,37900.0,46.6867,46.718,46.6867,46.7101,37900.0
2012-04-10 14:45:00,59.76,59.77,59.72,59.76,17700.0,46.7101,46.718,46.6789,46.7101,17700.0
2012-04-10 14:50:00,59.75,59.78,59.74,59.77,56600.0,46.7023,46.7258,46.6945,46.718,56600.0
2012-04-10 14:55:00,59.77,59.78,59.74,59.76,32300.0,46.718,46.7258,46.6945,46.7101,32300.0
2012-04-10 15:00:00,59.76,59.8,59.73,59.75,73300.0,46.7101,46.7414,46.6867,46.7023,73300.0
2012-04-10 15:05:00,59.75,59.8,59.73,59.76,40500.0,46.7023,46.7414,46.6867,46.7101,40500.0
2012-04-10 15:10:00,59.75,59.77,59.73,59.75,41800.0,46.7023,46.718,46.6867,46.7023,41800.0
2012-04-10 15:15:00,59.75,59.78,59.74,59.78,36500.0,46.7023,46.7258,46.6945,46.7258,36500.0
2012-04-10 15:20:00,59.78,59.78,59.71,59.74,33300.0,46.7258,46.7258,46.6711,46.6945,33300.0
2012-04-10 15:25:00,59.73,59.76,59.72,59.75,44600.0,46.6867,46.7101,46.6789,46.7023,44600.0
2012-04-10 15:30:00,59.74,59.8,59.73,59.79,66800.0,46.6945,46.7414,46.6867,46.7336,66800.0
2012-04-10 15:35:00,59.8,59.85,59.79,59.82,37900.0,46.7414,46.7805,46.7336,46.757,37900.0
2012-04-10 15:40:00,59.8,59.83,59.78,59.79,45400.0,46.7414,46.7649,46.7258,46.7336,45400.0
2012-04-10 15:45:00,59.79,59.8,59.74,59.78,58300.0,46.7336,46.7414,46.6945,46.7258,58300.0
2012-04-10 15:50:00,59.77,59.81,59.74,59.77,51400.0,46.718,46.7492,46.6945,46.718,51400.0
2012-04-10 15:55:00,59.76,59.77,59.72,59.74,112200.0,46.7101,46.718,46.6789,46.6945,112200.0
2012-04-11 09:30:00,60.19,60.35,60.02,60.13,32700.0,47.0462,47.1713,46.9134,46.9993,32700.0
2012-04-11 09:35:00,60.15,60.29,60.06,60.06,9800.0,47.015,47.1244,46.9446,46.9446,9800.0
2012-04-11 09:40:00,60.07,60.32,60.07,60.19,17200.0,46.9524,47.1479,46.9524,47.0462,17200.0
2012-04-11 09:45:00,60.22,60.31,60.16,60.28,12000.0,47.0697,47.14,47.0228,47.1166,12000.0
2012-04-11 09:50:00,60.29,60.33,60.19,60.19,11500.0,47.1244,47.1557,47.0462,47.0462,11500.0
2012-04-11 09:55:00,60.19,60.31,60.19,60.3,11200.0,47.0462,47.14,47.0462,47.1322,11200.0
2012-04-11 10:00:00,60.32,60.34,60.24,60.27,23200.0,47.1479,47.1635,47.0853,47.1088,23200.0
2012-04-11 10:05:00,60.27,60.27,60.16,60.22,15700.0,47.1088,47.1088,47.0228,47.0697,15700.0
2012-04-11 10:10:00,60.22,60.25,60.18,60.24,13200.0,47.0697,47.0931,47.0384,47.0853,13200.0
2012-04-11 10:15:00,60.25,60.35,60.25,60.35,12200.0,47.0931,47.1713,47.0931,47.1713,12200.0
2012-04-11 10:20:00,60.35,60.37,60.27,60.28,9300.0,47.1713,47.1869,47.1088,47.1166,9300.0
2012-04-11 10:25:00,60.29,60.35,60.29,60.31,9000.0,47.1244,47.1713,47.1244,47.14,9000.0
2012-04-11 10:30:00,60.32,60.38,60.32,60.34,22000.0,47.1479,47.1948,47.1479,47.1635,22000.0
2012-04-11 10:35:00,60.35,60.37,60.29,60.35,12600.0,47.1713,47.1869,47.1244,47.1713,12600.0
2012-04-11 10:40:00,60.36,60.37,60.29,60.34,11300.0,47.1791,47.1869,47.1244,47.1635,11300.0
2012-04-11 10:45:00,60.34,60.34,60.29,60.32,9300.0,47.1635,47.1635,47.1244,47.1479,9300.0
2012-04-11 10:50:00,60.33,60.36,60.22,60.22,9400.0,47.1557,47.1791,47.0697,47.0697,9400.0
2012-04-11 10:55:00,60.22,60.3,60.22,60.3,8300.0,47.0697,47.1322,47.0697,47.1322,8300.0
2012-04-11 11:00:00,60.3,60.31,60.24,60.24,6500.0,47.1322,47.14,47.0853,47.0853,6500.0
2012-04-11 11:05:00,60.23,60.23,60.17,60.21,7000.0,47.0775,47.0775,47.0306,47.0619,7000.0
2012-04-11 11:10:00,60.21,60.23,60.14,60.15,10200.0,47.0619,47.0775,47.0072,47.015,10200.0
2012-04-11 11:15:00,60.14,60.21,60.14,60.15,12300.0,47.0072,47.0619,47.0072,47.015,12300.0
2012-04-11 11:20:00,60.14,60.24,60.14,60.24,6100.0,47.0072,47.0853,47.0072,47.0853,6100.0
2012-04-11 11:25:00,60.24,60.26,60.21,60.24,10600.0,47.0853,47.101,47.0619,47.0853,10600.0
2012-04-11 11:30:00,60.25,60.3,60.25,60.29,10900.0,47.0931,47.1322,47.0931,47.1244,10900.0
2012-04-11 11:35:00,60.3,60.3,60.24,60.25,7700.0,47.1322,47.1322,47.0853,47.0931,7700.0
2012-04-11 11:40:00,60.26,60.26,60.21,60.22,8300.0,47.101,47.101,47.0619,47.0697,8300.0
2012-04-11 11:45:00,60.22,60.26,60.21,60.21,7700.0,47.0697,47.101,47.0619,47.0619,7700.0
2012-04-11 11:50:00,60.21,60.25,60.19,60.19,5100.0,47.0619,47.0931,47.0462,47.0462,5100.0
2012-04-11 11:55:00,60.2,60.24,60.19,60.23,4100.0,47.0541,47.0853,47.0462,47.0775,4100.0
2012-04-11 12:00:00,60.24,60.25,60.19,60.19,8400.0,47.0853,47.0931,47.0462,47.0462,8400.0
2012-04-11 12:05:00,60.18,60.21,60.18,60.2,5700.0,47.0384,47.0619,47.0384,47.0541,5700.0
2012-04-11 12:10:00,60.21,60.21,60.18,60.19,7700.0,47.0619,47.0619,47.0384,47.0462,7700.0
2012-04-11 12:15:00,60.21,60.26,60.21,60.24,7200.0,47.0619,47.101,47.0619,47.0853,7200.0
2012-04-11 12:20:00,60.24,60.24,60.2,60.23,7600.0,47.0853,47.0853,47.0541,47.0775,7600.0
2012-04-11 12:25:00,60.23,60.29,60.23,60.29,5400.0,47.0775,47.1244,47.0775,47.1244,5400.0
2012-04-11 12:30:00,60.28,60.28,60.26,60.28,3600.0,47.1166,47.1166,47.101,47.1166,3600.0
2012-04-11 12:35:00,60.28,60.3,60.27,60.29,4300.0,47.1166,47.1322,47.1088,47.1244,4300.0
2012-04-11 12:40:00,60.3,60.35,60.3,60.34,12100.0,47.1322,47.1713,47.1322,47.1635,12100.0
2012-04-11 12:45:00,60.34,60.34,60.31,60.32,6700.0,47.1635,47.1635,47.14,47.1479,6700.0
2012-04-11 12:50:00,60.32,60.36,60.32,60.35,6200.0,47.1479,47.1791,47.1479,47.1713,6200.0
2012-04-11 12:55:00,60.35,60.37,60.34,60.35,6700.0,47.1713,47.1869,47.1635,47.1713,6700.0
2012-04-11 13:00:00,60.35,60.36,60.29,60.36,9700.0,47.1713,47.1791,47.1244,47.1791,9700.0
2012-04-11 13:05:00,60.36,60.37,60.34,60.35,6100.0,47.1791,47.1869,47.1635,47.1713,6100.0
2012-04-11 13:10:00,60.36,60.36,60.28,60.29,9300.0,47.1791,47.1791,47.1166,47.1244,9300.0
2012-04-11 13:15:00,60.29,60.3,60.25,60.26,12500.0,47.1244,47.1322,47.0931,47.101,12500.0
2012-04-11 13:20:00,60.27,60.27,60.22,60.26,6600.0,47.1088,47.1088,47.0697,47.101,6600.0
2012-04-11 13:25:00,60.27,60.28,60.24,60.27,5100.0,47.1088,47.1166,47.0853,47.1088,5100.0
2012-04-11 13:30:00,60.28,60.28,60.24,60.28,6200.0,47.1166,47.1166,47.0853,47.1166,6200.0
2012-04-11 13:35:00,60.28,60.32,60.28,60.32,6300.0,47.1166,47.1479,47.1166,47.1479,6300.0
2012-04-11 13:40:00,60.32,60.36,60.3,60.36,5100.0,47.1479,47.1791,47.1322,47.1791,5100.0
2012-04-11 13:45:00,60.36,60.38,60.34,60.38,4100.0,47.1791,47.1948,47.1635,47.1948,4100.0
2012-04-11 13:50:00,60.38,60.43,60.35,60.39,8800.0,47.1948,47.2338,47.1713,47.2026,8800.0
2012-04-11 13:55:00,60.38,60.41,60.38,60.38,5100.0,47.1948,47.2182,47.1948,47.1948,5100.0
2012-04-11 14:00:00,60.39,60.41,60.32,60.34,9900.0,47.2026,47.2182,47.1479,47.1635,9900.0
2012-04-11 14:05:00,60.34,60.37,60.31,60.34,7600.0,47.1635,47.1869,47.14,47.1635,7600.0
2012-04-11 14:10:00,60.35,60.39,60.34,60.37,13000.0,47.1713,47.2026,47.1635,47.1869,13000.0
2012-04-11 14:15:00,60.37,60.41,60.33,60.39,10300.0,47.1869,47.2182,47.1557,47.2026,10300.0
2012-04-11 14:20:00,60.39,60.46,60.39,60.43,15000.0,47.2026,47.2573,47.2026,47.2338,15000.0
2012-04-11 14:25:00,60.43,60.45,60.41,60.45,5800.0,47.2338,47.2495,47.2182,47.2495,5800.0
2012-04-11 14:30:00,60.45,60.45,60.33,60.35,13500.0,47.2495,47.2495,47.1557,47.1713,13500.0
2012-04-11 14:35:00,60.35,60.39,60.32,60.38,15900.0,47.1713,47.2026,47.1479,47.1948,15900.0
2012-04-11 14:40:00,60.35,60.35,60.28,60.29,28400.0,47.1713,47.1713,47.1166,47.1244,28400.0
2012-04-11 14:45:00,60.29,60.33,60.29,60.33,11800.0,47.1244,47.1557,47.1244,47.1557,11800.0
2012-04-11 14:50:00,60.33,60.33,60.28,60.3,7700.0,47.1557,47.1557,47.1166,47.1322,7700.0
2012-04-11 14:55:00,60.3,60.32,60.25,60.26,12100.0,47.1322,47.1479,47.0931,47.101,12100.0
2012-04-11 15:00:00,60.27,60.28,60.25,60.26,10500.0,47.1088,47.1166,47.0931,47.101,10500.0
2012-04-11 15:05:00,60.25,60.27,60.24,60.25,15800.0,47.0931,47.1088,47.0853,47.0931,15800.0
2012-04-11 15:10:00,60.24,60.26,60.18,60.2,21000.0,47.0853,47.101,47.0384,47.0541,21000.0
2012-04-11 15:15:00,60.21,60.22,60.18,60.22,11900.0,47.0619,47.0697,47.0384,47.0697,11900.0
2012-04-11 15:20:00,60.22,60.24,60.2,60.23,22500.0,47.0697,47.0853,47.0541,47.0775,22500.0
2012-04-11 15:25:00,60.24,60.29,60.23,60.26,12000.0,47.0853,47.1244,47.0775,47.101,12000.0
2012-04-11 15:30:00,60.26,60.28,60.25,60.28,16500.0,47.101,47.1166,47.0931,47.1166,16500.0
2012-04-11 15:35:00,60.27,60.28,60.22,60.22,24600.0,47.1088,47.1166,47.0697,47.0697,24600.0
2012-04-11 15:40:00,60.21,60.26,60.19,60.22,22200.0,47.0619,47.101,47.0462,47.0697,22200.0
2012-04-11 15:45:00,60.2,60.2,60.12,60.18,49800.0,47.0541,47.0541,46.9915,47.0384,49800.0
2012-04-11 15:50:00,60.17,60.2,60.17,60.17,49500.0,47.0306,47.0541,47.0306,47.0306,49500.0
2012-04-11 15:55:00,60.16,60.23,60.16,60.19,94400.0,47.0228,47.0775,47.0228,47.0462,94400.0
2012-04-12 09:30:00,60.1,60.33,60.1,60.28,53800.0,46.9759,47.1557,46.9759,47.1166,53800.0
2012-04-12 09:35:00,60.26,60.5,60.2,60.43,21000.0,47.101,47.2885,47.0541,47.2338,21000.0
2012-04-12 09:40:00,60.43,60.57,60.43,60.54,23800.0,47.2338,47.3433,47.2338,47.3198,23800.0
2012-04-12 09:45:00,60.57,60.63,60.53,60.53,15200.0,47.3433,47.3902,47.312,47.312,15200.0
2012-04-12 09:50:00,60.54,60.58,60.5,60.5,8800.0,47.3198,47.3511,47.2885,47.2885,8800.0
2012-04-12 09:55:00,60.51,60.66,60.51,60.66,13600.0,47.2964,47.4136,47.2964,47.4136,13600.0
2012-04-12 10:00:00,60.65,60.75,60.61,60.67,18900.0,47.4058,47.484,47.3745,47.4214,18900.0
2012-04-12 10:05:00,60.67,60.7,60.63,60.69,9500.0,47.4214,47.4449,47.3902,47.4371,9500.0
2012-04-12 10:10:00,60.68,60.69,60.61,60.62,14500.0,47.4292,47.4371,47.3745,47.3823,14500.0
2012-04-12 10:15:00,60.62,60.68,60.62,60.66,9700.0,47.3823,47.4292,47.3823,47.4136,9700.0
2012-04-12 10:20:00,60.66,60.7,60.64,60.66,4900.0,47.4136,47.4449,47.398,47.4136,4900.0
2012-04-12 10:25:00,60.67,60.75,60.67,60.72,6800.0,47.4214,47.484,47.4214,47.4605,6800.0
2012-04-12 10:30:00,60.7,60.78,60.67,60.76,16200.0,47.4449,47.5074,47.4214,47.4918,16200.0
2012-04-12 10:35:00,60.76,60.9,60.75,60.89,16400.0,47.4918,47.6012,47.484,47.5934,16400.0
2012-04-12 10:40:00,60.88,61.0,60.88,60.98,14100.0,47.5856,47.6794,47.5856,47.6637,14100.0
2012-04-12 10:45:00,60.98,61.06,60.98,61.03,8400.0,47.6637,47.7263,47.6637,47.7028,8400.0
2012-04-12 10:50:00,61.05,61.06,61.02,61.05,5700.0,47.7184,47.7263,47.695,47.7184,5700.0
2012-04-12 10:55:00,61.06,61.06,61.02,61.03,9200.0,47.7263,47.7263,47.695,47.7028,9200.0
2012-04-12 11:00:00,61.04,61.11,61.04,61.11,9800.0,47.7106,47.7653,47.7106,47.7653,9800.0
2012-04-12 11:05:00,61.13,61.18,61.13,61.16,11800.0,47.781,47.8201,47.781,47.8044,11800.0
2012-04-12 11:10:00,61.15,61.18,61.09,61.1,10300.0,47.7966,47.8201,47.7497,47.7575,10300.0
2012-04-12 11:15:00,61.1,61.17,61.1,61.12,7200.0,47.7575,47.8122,47.7575,47.7732,7200.0
2012-04-12 11:20:00,61.12,61.16,61.1,61.15,12700.0,47.7732,47.8044,47.7575,47.7966,12700.0
2012-04-12 11:25:00,61.16,61.16,61.06,61.07,10500.0,47.8044,47.8044,47.7263,47.7341,10500.0
2012-04-12 11:30:00,61.07,61.08,61.0,61.0,9400.0,47.7341,47.7419,47.6794,47.6794,9400.0
2012-04-12 11:35:00,61.01,61.02,60.97,60.98,5100.0,47.6872,47.695,47.6559,47.6637,5100.0
2012-04-12 11:40:00,60.98,61.01,60.96,60.96,4700.0,47.6637,47.6872,47.6481,47.6481,4700.0
2012-04-12 11:45:00,60.97,61.0,60.95,60.95,8400.0,47.6559,47.6794,47.6403,47.6403,8400.0
2012-04-12 11:50:00,60.95,60.96,60.9,60.91,6500.0,47.6403,47.6481,47.6012,47.609,6500.0
2012-04-12 11:55:00,60.92,61.0,60.92,60.97,8600.0,47.6168,47.6794,47.6168,47.6559,8600.0
2012-04-12 12:00:00,60.98,61.03,60.97,61.02,6200.0,47.6637,47.7028,47.6559,47.695,6200.0
2012-04-12 12:05:00,61.02,61.03,60.99,61.03,6400.0,47.695,47.7028,47.6715,47.7028,6400.0
2012-04-12 12:10:00,61.03,61.06,61.0,61.0,6500.0,47.7028,47.7263,47.6794,47.6794,6500.0
2012-04-12 12:15:00,61.01,61.06,61.0,61.06,6600.0,47.6872,47.7263,47.6794,47.7263,6600.0
2012-04-12 12:20:00,61.06,61.07,61.04,61.07,4700.0,47.7263,47.7341,47.7106,47.7341,4700.0
2012-04-12 12:25:00,61.07,61.12,61.07,61.07,9900.0,47.7341,47.7732,47.7341,47.7341,9900.0
2012-04-12 12:30:00,61.07,61.14,61.07,61.12,5300.0,47.7341,47.7888,47.7341,47.7732,5300.0
2012-04-12 12:35:00,61.14,61.15,61.08,61.09,8500.0,47.7888,47.7966,47.7419,47.7497,8500.0
2012-04-12 12:40:00,61.08,61.17,61.08,61.09,14400.0,47.7419,47.8122,47.7419,47.7497,14400.0
2012-04-12 12:45:00,61.09,61.15,61.09,61.12,6300.0,47.7497,47.7966,47.7497,47.7732,6300.0
2012-04-12 12:50:00,61.11,61.16,61.09,61.16,6600.0,47.7653,47.8044,47.7497,47.8044,6600.0
2012-04-12 12:55:00,61.16,61.17,61.14,61.14,8100.0,47.8044,47.8122,47.7888,47.7888,8100.0
2012-04-12 13:00:00,61.14,61.15,61.1,61.14,18400.0,47.7888,47.7966,47.7575,47.7888,18400.0
2012-04-12 13:05:00,61.14,61.21,61.13,61.14,21600.0,47.7888,47.8435,47.781,47.7888,21600.0
2012-04-12 13:10:00,61.14,61.19,61.14,61.17,4100.0,47.7888,47.8279,47.7888,47.8122,4100.0
2012-04-12 13:15:00,61.17,61.2,61.15,61.17,11400.0,47.8122,47.8357,47.7966,47.8122,11400.0
2012-04-12 13:20:00,61.17,61.22,61.15,61.19,16900.0,47.8122,47.8513,47.7966,47.8279,16900.0
2012-04-12 13:25:00,61.19,61.24,61.19,61.23,14700.0,47.8279,47.867,47.8279,47.8591,14700.0
2012-04-12 13:30:00,61.25,61.3,61.23,61.29,16500.0,47.8748,47.9139,47.8591,47.906,16500.0
2012-04-12 13:35:00,61.27,61.29,61.22,61.25,13700.0,47.8904,47.906,47.8513,47.8748,13700.0
2012-04-12 13:40:00,61.24,61.27,61.21,61.27,26300.0,47.867,47.8904,47.8435,47.8904,26300.0
2012-04-12 13:45:00,61.27,61.34,61.23,61.33,39200.0,47.8904,47.9451,47.8591,47.9373,39200.0
2012-04-12 13:50:00,61.32,61.33,61.27,61.29,27000.0,47.9295,47.9373,47.8904,47.906,27000.0
2012-04-12 13:55:00,61.3,61.3,61.23,61.25,12800.0,47.9139,47.9139,47.8591,47.8748,12800.0
2012-04-12 14:00:00,61.25,61.27,61.23,61.25,13100.0,47.8748,47.8904,47.8591,47.8748,13100.0
2012-04-12 14:05:00,61.25,61.26,61.23,61.26,9900.0,47.8748,47.8826,47.8591,47.8826,9900.0
2012-04-12 14:10:00,61.26,61.27,61.23,61.26,10000.0,47.8826,47.8904,47.8591,47.8826,10000.0
2012-04-12 14:15:00,61.27,61.29,61.26,61.26,11100.0,47.8904,47.906,47.8826,47.8826,11100.0
2012-04-12 14:20:00,61.26,61.29,61.25,61.29,6400.0,47.8826,47.906,47.8748,47.906,6400.0
2012-04-12 14:25:00,61.28,61.29,61.27,61.27,7300.0,47.8982,47.906,47.8904,47.8904,7300.0
2012-04-12 14:30:00,61.28,61.29,61.27,61.29,6200.0,47.8982,47.906,47.8904,47.906,6200.0
2012-04-12 14:35:00,61.29,61.3,61.24,61.26,11900.0,47.906,47.9139,47.867,47.8826,11900.0
2012-04-12 14:40:00,61.25,61.3,61.25,61.28,6600.0,47.8748,47.9139,47.8748,47.8982,6600.0
2012-04-12 14:45:00,61.29,61.31,61.27,61.28,5200.0,47.906,47.9217,47.8904,47.8982,5200.0
2012-04-12 14:50:00,61.27,61.33,61.25,61.33,10500.0,47.8904,47.9373,47.8748,47.9373,10500.0
2012-04-12 14:55:00,61.33,61.34,61.24,61.24,10200.0,47.9373,47.9451,47.867,47.867,10200.0
2012-04-12 15:00:00,61.23,61.28,61.23,61.28,7700.0,47.8591,47.8982,47.8591,47.8982,7700.0
2012-04-12 15:05:00,61.28,61.33,61.28,61.32,8500.0,47.8982,47.9373,47.8982,47.9295,8500.0
2012-04-12 15:10:00,61.32,61.36,61.31,61.35,68300.0,47.9295,47.9607,47.9217,47.9529,68300.0
2012-04-12 15:15:00,61.35,61.37,61.35,61.36,13800.0,47.9529,47.9686,47.9529,47.9607,13800.0
2012-04-12 15:20:00,61.36,61.37,61.35,61.36,9500.0,47.9607,47.9686,47.9529,47.9607,9500.0
2012-04-12 15:25:00,61.36,61.38,61.34,61.34,23200.0,47.9607,47.9764,47.9451,47.9451,23200.0
2012-04-12 15:30:00,61.34,61.37,61.33,61.35,29500.0,47.9451,47.9686,47.9373,47.9529,29500.0
2012-04-12 15:35:00,61.35,61.37,61.34,61.35,30500.0,47.9529,47.9686,47.9451,47.9529,30500.0
2012-04-12 15:40:00,61.34,61.39,61.33,61.36,29200.0,47.9451,47.9842,47.9373,47.9607,29200.0
2012-04-12 15:45:00,61.35,61.38,61.31,61.36,39000.0,47.9529,47.9764,47.9217,47.9607,39000.0
2012-04-12 15:50:00,61.36,61.38,61.33,61.36,25200.0,47.9607,47.9764,47.9373,47.9607,25200.0
2012-04-12 15:55:00,61.35,61.36,61.27,61.28,64700.0,47.9529,47.9607,47.8904,47.8982,64700.0
2012-04-13 09:30:00,61.21,61.25,61.02,61.11,26200.0,47.8435,47.8748,47.695,47.7653,26200.0
2012-04-13 09:35:00,61.11,61.2,61.1,61.11,13600.0,47.7653,47.8357,47.7575,47.7653,13600.0
2012-04-13 09:40:00,61.1,61.4,61.1,61.4,19100.0,47.7575,47.992,47.7575,47.992,19100.0
2012-04-13 09:45:00,61.39,61.44,61.28,61.3,29100.0,47.9842,48.0233,47.8982,47.9139,29100.0
2012-04-13 09:50:00,61.3,61.39,61.27,61.35,15100.0,47.9139,47.9842,47.8904,47.9529,15100.0
2012-04-13 09:55:00,61.36,61.36,61.12,61.16,14900.0,47.9607,47.9607,47.7732,47.8044,14900.0
2012-04-13 10:00:00,61.14,61.2,61.08,61.12,28500.0,47.7888,47.8357,47.7419,47.7732,28500.0
2012-04-13 10:05:00,61.12,61.16,61.03,61.16,23400.0,47.7732,47.8044,47.7028,47.8044,23400.0
2012-04-13 10:10:00,61.15,61.27,61.14,61.26,26200.0,47.7966,47.8904,47.7888,47.8826,26200.0
2012-04-13 10:15:00,61.25,61.3,61.23,61.28,21500.0,47.8748,47.9139,47.8591,47.8982,21500.0
2012-04-13 10:20:00,61.27,61.3,61.24,61.24,8700.0,47.8904,47.9139,47.867,47.867,8700.0
2012-04-13 10:25:00,61.22,61.25,61.19,61.2,11200.0,47.8513,47.8748,47.8279,47.8357,11200.0
2012-04-13 10:30:00,61.19,61.23,61.15,61.15,9900.0,47.8279,47.8591,47.7966,47.7966,9900.0
2012-04-13 10:35:00,61.16,61.26,61.13,61.24,22400.0,47.8044,47.8826,47.781,47.867,22400.0
2012-04-13 10:40:00,61.23,61.26,61.2,61.21,15700.0,47.8591,47.8826,47.8357,47.8435,15700.0
2012-04-13 10:45:00,61.21,61.23,61.14,61.18,12800.0,47.8435,47.8591,47.7888,47.8201,12800.0
2012-04-13 10:50:00,61.19,61.22,61.14,61.22,9400.0,47.8279,47.8513,47.7888,47.8513,9400.0
2012-04-13 10:55:00,61.22,61.23,61.2,61.22,19200.0,47.8513,47.8591,47.8357,47.8513,19200.0
2012-04-13 11:00:00,61.22,61.31,61.22,61.29,13400.0,47.8513,47.9217,47.8513,47.906,13400.0
2012-04-13 11:05:00,61.29,61.32,61.28,61.29,10900.0,47.906,47.9295,47.8982,47.906,10900.0
2012-04-13 11:10:00,61.29,61.3,61.25,61.3,10800.0,47.906,47.9139,47.8748,47.9139,10800.0
2012-04-13 11:15:00,61.3,61.33,61.29,61.29,9100.0,47.9139,47.9373,47.906,47.906,9100.0
2012-04-13 11:20:00,61.29,61.32,61.28,61.32,9300.0,47.906,47.9295,47.8982,47.9295,9300.0
2012-04-13 11:25:00,61.3,61.33,61.26,61.31,7500.0,47.9139,47.9373,47.8826,47.9217,7500.0
2012-04-13 11:30:00,61.31,61.39,61.27,61.39,12000.0,47.9217,47.9842,47.8904,47.9842,12000.0
2012-04-13 11:35:00,61.38,61.49,61.38,61.49,15000.0,47.9764,48.0624,47.9764,48.0624,15000.0
2012-04-13 11:40:00,61.48,61.5,61.44,61.44,22400.0,48.0545,48.0702,48.0233,48.0233,22400.0
2012-04-13 11:45:00,61.43,61.5,61.4,61.45,16000.0,48.0155,48.0702,47.992,48.0311,16000.0
2012-04-13 11:50:00,61.45,61.48,61.43,61.48,6900.0,48.0311,48.0545,48.0155,48.0545,6900.0
2012-04-13 11:55:00,61.48,61.48,61.36,61.36,6000.0,48.0545,48.0545,47.9607,47.9607,6000.0
2012-04-13 12:00:00,61.36,61.36,61.31,61.33,9300.0,47.9607,47.9607,47.9217,47.9373,9300.0
2012-04-13 12:05:00,61.32,61.36,61.32,61.35,8100.0,47.9295,47.9607,47.9295,47.9529,8100.0
2012-04-13 12:10:00,61.35,61.35,61.31,61.32,4400.0,47.9529,47.9529,47.9217,47.9295,4400.0
2012-04-13 12:15:00,61.32,61.35,61.28,61.35,4000.0,47.9295,47.9529,47.8982,47.9529,4000.0
2012-04-13 12:20:00,61.35,61.35,61.32,61.33,4600.0,47.9529,47.9529,47.9295,47.9373,4600.0
2012-04-13 12:25:00,61.33,61.34,61.31,61.33,3200.0,47.9373,47.9451,47.9217,47.9373,3200.0
2012-04-13 12:30:00,61.33,61.34,61.32,61.32,5300.0,47.9373,47.9451,47.9295,47.9295,5300.0
2012-04-13 12:35:00,61.32,61.32,61.25,61.25,7600.0,47.9295,47.9295,47.8748,47.8748,7600.0
2012-04-13 12:40:00,61.24,61.34,61.24,61.34,10200.0,47.867,47.9451,47.867,47.9451,10200.0
2012-04-13 12:45:00,61.34,61.37,61.29,61.29,8100.0,47.9451,47.9686,47.906,47.906,8100.0
2012-04-13 12:50:00,61.28,61.33,61.28,61.3,7400.0,47.8982,47.9373,47.8982,47.9139,7400.0
2012-04-13 12:55:00,61.31,61.33,61.29,61.3,10900.0,47.9217,47.9373,47.906,47.9139,10900.0
2012-04-13 13:00:00,61.3,61.3,61.25,61.25,4200.0,47.9139,47.9139,47.8748,47.8748,4200.0
2012-04-13 13:05:00,61.26,61.31,61.25,61.27,3200.0,47.8826,47.9217,47.8748,47.8904,3200.0
2012-04-13 13:10:00,61.28,61.35,61.28,61.35,3300.0,47.8982,47.9529,47.8982,47.9529,3300.0
2012-04-13 13:15:00,61.34,61.34,61.26,61.26,5800.0,47.9451,47.9451,47.8826,47.8826,5800.0
2012-04-13 13:20:00,61.26,61.27,61.22,61.24,10100.0,47.8826,47.8904,47.8513,47.867,10100.0
2012-04-13 13:25:00,61.24,61.28,61.23,61.27,6100.0,47.867,47.8982,47.8591,47.8904,6100.0
2012-04-13 13:30:00,61.27,61.3,61.26,61.26,3500.0,47.8904,47.9139,47.8826,47.8826,3500.0
2012-04-13 13:35:00,61.26,61.34,61.25,61.32,9000.0,47.8826,47.9451,47.8748,47.9295,9000.0
2012-04-13 13:40:00,61.32,61.33,61.28,61.32,7300.0,47.9295,47.9373,47.8982,47.9295,7300.0
2012-04-13 13:45:00,61.32,61.32,61.24,61.25,16100.0,47.9295,47.9295,47.867,47.8748,16100.0
2012-04-13 13:50:00,61.26,61.29,61.24,61.24,9900.0,47.8826,47.906,47.867,47.867,9900.0
2012-04-13 13:55:00,61.24,61.24,61.15,61.16,6700.0,47.867,47.867,47.7966,47.8044,6700.0
2012-04-13 14:00:00,61.14,61.18,61.09,61.09,12900.0,47.7888,47.8201,47.7497,47.7497,12900.0
2012-04-13 14:05:00,61.09,61.15,61.08,61.15,12900.0,47.7497,47.7966,47.7419,47.7966,12900.0
2012-04-13 14:10:00,61.14,61.18,61.14,61.15,5700.0,47.7888,47.8201,47.7888,47.7966,5700.0
2012-04-13 14:15:00,61.15,61.15,61.1,61.11,8200.0,47.7966,47.7966,47.7575,47.7653,8200.0
2012-04-13 14:20:00,61.11,61.2,61.11,61.2,8500.0,47.7653,47.8357,47.7653,47.8357,8500.0
2012-04-13 14:25:00,61.21,61.21,61.09,61.11,12100.0,47.8435,47.8435,47.7497,47.7653,12100.0
2012-04-13 14:30:00,61.09,61.16,61.09,61.14,6500.0,47.7497,47.8044,47.7497,47.7888,6500.0
2012-04-13 14:35:00,61.13,61.14,61.07,61.07,11200.0,47.781,47.7888,47.7341,47.7341,11200.0
2012-04-13 14:40:00,61.07,61.12,61.02,61.02,16400.0,47.7341,47.7732,47.695,47.695,16400.0
2012-04-13 14:45:00,61.03,61.07,61.0,61.06,21700.0,47.7028,47.7341,47.6794,47.7263,21700.0
2012-04-13 14:50:00,61.06,61.1,61.04,61.1,15800.0,47.7263,47.7575,47.7106,47.7575,15800.0
2012-04-13 14:55:00,61.11,61.11,61.07,61.09,9800.0,47.7653,47.7653,47.7341,47.7497,9800.0
2012-04-13 15:00:00,61.09,61.1,61.05,61.07,8700.0,47.7497,47.7575,47.7184,47.7341,8700.0
2012-04-13 15:05:00,61.06,61.13,61.06,61.13,9000.0,47.7263,47.781,47.7263,47.781,9000.0
2012-04-13 15:10:00,61.12,61.13,61.09,61.09,7100.0,47.7732,47.781,47.7497,47.7497,7100.0
2012-04-13 15:15:00,61.09,61.13,61.07,61.1,10300.0,47.7497,47.781,47.7341,47.7575,10300.0
2012-04-13 15:20:00,61.11,61.16,61.06,61.08,18100.0,47.7653,47.8044,47.7263,47.7419,18100.0
2012-04-13 15:25:00,61.08,61.09,61.0,61.0,11700.0,47.7419,47.7497,47.6794,47.6794,11700.0
2012-04-13 15:30:00,61.0,61.1,60.99,61.0,22800.0,47.6794,47.7575,47.6715,47.6794,22800.0
2012-04-13 15:35:00,60.99,61.01,60.95,60.97,31600.0,47.6715,47.6872,47.6403,47.6559,31600.0
2012-04-13 15:40:00,60.97,61.05,60.97,61.04,25900.0,47.6559,47.7184,47.6559,47.7106,25900.0
2012-04-13 15:45:00,61.03,61.03,60.88,60.93,48700.0,47.7028,47.7028,47.5856,47.6246,48700.0
2012-04-13 15:50:00,60.92,60.96,60.84,60.86,34700.0,47.6168,47.6481,47.5543,47.5699,34700.0
2012-04-13 15:55:00,60.86,60.91,60.81,60.83,82300.0,47.5699,47.609,47.5309,47.5465,82300.0
2012-04-16 09:30:00,61.08,61.24,60.96,61.22,51200.0,47.7419,47.867,47.6481,47.8513,51200.0
2012-04-16 09:35:00,61.23,61.23,61.15,61.2,8500.0,47.8591,47.8591,47.7966,47.8357,8500.0
2012-04-16 09:40:00,61.18,61.21,61.06,61.08,18500.0,47.8201,47.8435,47.7263,47.7419,18500.0
2012-04-16 09:45:00,61.09,61.15,61.07,61.15,14000.0,47.7497,47.7966,47.7341,47.7966,14000.0
2012-04-16 09:50:00,61.15,61.18,61.09,61.18,12500.0,47.7966,47.8201,47.7497,47.8201,12500.0
2012-04-16 09:55:00,61.18,61.22,61.04,61.07,16200.0,47.8201,47.8513,47.7106,47.7341,16200.0
2012-04-16 10:00:00,61.05,61.15,60.98,61.13,39600.0,47.7184,47.7966,47.6637,47.781,39600.0
2012-04-16 10:05:00,61.11,61.17,61.07,61.08,21400.0,47.7653,47.8122,47.7341,47.7419,21400.0
2012-04-16 10:10:00,61.09,61.15,61.02,61.1,31400.0,47.7497,47.7966,47.695,47.7575,31400.0
2012-04-16 10:15:00,61.1,61.16,61.01,61.06,20400.0,47.7575,47.8044,47.6872,47.7263,20400.0
2012-04-16 10:20:00,61.05,61.13,61.01,61.04,20100.0,47.7184,47.781,47.6872,47.7106,20100.0
2012-04-16 10:25:00,61.05,61.15,61.03,61.13,17300.0,47.7184,47.7966,47.7028,47.781,17300.0
2012-04-16 10:30:00,61.12,61.18,61.12,61.17,22700.0,47.7732,47.8201,47.7732,47.8122,22700.0
2012-04-16 10:35:00,61.15,61.16,61.04,61.1,16100.0,47.7966,47.8044,47.7106,47.7575,16100.0
2012-04-16 10:40:00,61.1,61.13,61.05,61.06,18200.0,47.7575,47.781,47.7184,47.7263,18200.0
2012-04-16 10:45:00,61.06,61.19,61.04,61.18,16900.0,47.7263,47.8279,47.7106,47.8201,16900.0
2012-04-16 10:50:00,61.19,61.19,61.12,61.14,12600.0,47.8279,47.8279,47.7732,47.7888,12600.0
2012-04-16 10:55:00,61.14,61.14,61.07,61.07,10300.0,47.7888,47.7888,47.7341,47.7341,10300.0
2012-04-16 11:00:00,61.06,61.11,60.95,60.95,12200.0,47.7263,47.7653,47.6403,47.6403,12200.0
2012-04-16 11:05:00,60.95,61.04,60.94,61.03,11900.0,47.6403,47.7106,47.6325,47.7028,11900.0
2012-04-16 11:10:00,61.05,61.08,61.02,61.03,10400.0,47.7184,47.7419,47.695,47.7028,10400.0
2012-04-16 11:15:00,61.03,61.06,61.0,61.02,10300.0,47.7028,47.7263,47.6794,47.695,10300.0
2012-04-16 11:20:00,61.04,61.07,61.01,61.02,23000.0,47.7106,47.7341,47.6872,47.695,23000.0
2012-04-16 11:25:00,61.01,61.07,60.98,61.05,25900.0,47.6872,47.7341,47.6637,47.7184,25900.0
2012-04-16 11:30:00,61.06,61.08,60.99,61.0,13600.0,47.7263,47.7419,47.6715,47.6794,13600.0
2012-04-16 11:35:00,60.99,61.01,60.95,60.98,7800.0,47.6715,47.6872,47.6403,47.6637,7800.0
2012-04-16 11:40:00,60.97,60.99,60.9,60.93,8600.0,47.6559,47.6715,47.6012,47.6246,8600.0
2012-04-16 11:45:00,60.93,60.98,60.9,60.91,5300.0,47.6246,47.6637,47.6012,47.609,5300.0
2012-04-16 11:50:00,60.89,60.94,60.86,60.88,7700.0,47.5934,47.6325,47.5699,47.5856,7700.0
2012-04-16 11:55:00,60.89,60.91,60.83,60.85,6100.0,47.5934,47.609,47.5465,47.5621,6100.0
2012-04-16 12:00:00,60.84,60.94,60.83,60.94,8200.0,47.5543,47.6325,47.5465,47.6325,8200.0
2012-04-16 12:05:00,60.95,60.97,60.92,60.92,10200.0,47.6403,47.6559,47.6168,47.6168,10200.0
2012-04-16 12:10:00,60.93,60.95,60.9,60.92,7400.0,47.6246,47.6403,47.6012,47.6168,7400.0
2012-04-16 12:15:00,60.92,60.94,60.9,60.92,6800.0,47.6168,47.6325,47.6012,47.6168,6800.0
2012-04-16 12:20:00,60.91,60.92,60.85,60.9,6200.0,47.609,47.6168,47.5621,47.6012,6200.0
2012-04-16 12:25:00,60.91,61.01,60.91,61.0,6000.0,47.609,47.6872,47.609,47.6794,6000.0
2012-04-16 12:30:00,61.0,61.02,60.97,60.97,5300.0,47.6794,47.695,47.6559,47.6559,5300.0
2012-04-16 12:35:00,60.96,61.02,60.96,61.02,7300.0,47.6481,47.695,47.6481,47.695,7300.0
2012-04-16 12:40:00,61.04,61.08,61.03,61.05,7300.0,47.7106,47.7419,47.7028,47.7184,7300.0
2012-04-16 12:45:00,61.06,61.06,61.04,61.06,3800.0,47.7263,47.7263,47.7106,47.7263,3800.0
2012-04-16 12:50:00,61.06,61.09,61.06,61.07,5700.0,47.7263,47.7497,47.7263,47.7341,5700.0
2012-04-16 12:55:00,61.06,61.21,61.06,61.21,8500.0,47.7263,47.8435,47.7263,47.8435,8500.0
2012-04-16 13:00:00,61.2,61.2,61.16,61.18,6000.0,47.8357,47.8357,47.8044,47.8201,6000.0
2012-04-16 13:05:00,61.18,61.2,61.15,61.16,4400.0,47.8201,47.8357,47.7966,47.8044,4400.0
2012-04-16 13:10:00,61.16,61.16,61.1,61.11,9100.0,47.8044,47.8044,47.7575,47.7653,9100.0
2012-04-16 13:15:00,61.13,61.23,61.13,61.16,7600.0,47.781,47.8591,47.781,47.8044,7600.0
2012-04-16 13:20:00,61.16,61.18,61.14,61.16,21500.0,47.8044,47.8201,47.7888,47.8044,21500.0
2012-04-16 13:25:00,61.16,61.18,61.14,61.17,18700.0,47.8044,47.8201,47.7888,47.8122,18700.0
2012-04-16 13:30:00,61.18,61.18,61.11,61.12,5900.0,47.8201,47.8201,47.7653,47.7732,5900.0
2012-04-16 13:35:00,61.14,61.2,61.14,61.16,7700.0,47.7888,47.8357,47.7888,47.8044,7700.0
2012-04-16 13:40:00,61.17,61.24,61.17,61.24,4900.0,47.8122,47.867,47.8122,47.867,4900.0
2012-04-16 13:45:00,61.24,61.29,61.23,61.24,12700.0,47.867,47.906,47.8591,47.867,12700.0
2012-04-16 13:50:00,61.25,61.3,61.25,61.25,7400.0,47.8748,47.9139,47.8748,47.8748,7400.0
2012-04-16 13:55:00,61.26,61.4,61.26,61.32,14200.0,47.8826,47.992,47.8826,47.9295,14200.0
2012-04-16 14:00:00,61.32,61.33,61.23,61.23,9600.0,47.9295,47.9373,47.8591,47.8591,9600.0
2012-04-16 14:05:00,61.24,61.28,61.13,61.15,18900.0,47.867,47.8982,47.781,47.7966,18900.0
2012-04-16 14:10:00,61.16,61.24,61.16,61.21,11400.0,47.8044,47.867,47.8044,47.8435,11400.0
2012-04-16 14:15:00,61.21,61.22,61.19,61.2,4000.0,47.8435,47.8513,47.8279,47.8357,4000.0
2012-04-16 14:20:00,61.19,61.19,61.14,61.14,11500.0,47.8279,47.8279,47.7888,47.7888,11500.0
2012-04-16 14:25:00,61.13,61.16,61.1,61.15,11200.0,47.781,47.8044,47.7575,47.7966,11200.0
2012-04-16 14:30:00,61.15,61.21,61.15,61.21,9400.0,47.7966,47.8435,47.7966,47.8435,9400.0
2012-04-16 14:35:00,61.2,61.22,61.17,61.18,9600.0,47.8357,47.8513,47.8122,47.8201,9600.0
2012-04-16 14:40:00,61.19,61.21,61.15,61.19,9400.0,47.8279,47.8435,47.7966,47.8279,9400.0
2012-04-16 14:45:00,61.17,61.21,61.17,61.21,5400.0,47.8122,47.8435,47.8122,47.8435,5400.0
2012-04-16 14:50:00,61.22,61.26,61.2,61.21,8100.0,47.8513,47.8826,47.8357,47.8435,8100.0
2012-04-16 14:55:00,61.21,61.21,61.16,61.18,12400.0,47.8435,47.8435,47.8044,47.8201,12400.0
2012-04-16 15:00:00,61.18,61.2,61.08,61.11,14800.0,47.8201,47.8357,47.7419,47.7653,14800.0
2012-04-16 15:05:00,61.11,61.15,61.11,61.14,8600.0,47.7653,47.7966,47.7653,47.7888,8600.0
2012-04-16 15:10:00,61.14,61.16,61.11,61.13,9500.0,47.7888,47.8044,47.7653,47.781,9500.0
2012-04-16 15:15:00,61.12,61.13,61.1,61.13,11700.0,47.7732,47.781,47.7575,47.781,11700.0
2012-04-16 15:20:00,61.14,61.16,61.1,61.15,13400.0,47.7888,47.8044,47.7575,47.7966,13400.0
2012-04-16 15:25:00,61.13,61.13,61.07,61.1,12600.0,47.781,47.781,47.7341,47.7575,12600.0
2012-04-16 15:30:00,61.1,61.11,61.08,61.08,11900.0,47.7575,47.7653,47.7419,47.7419,11900.0
2012-04-16 15:35:00,61.07,61.16,61.07,61.13,20800.0,47.7341,47.8044,47.7341,47.781,20800.0
2012-04-16 15:40:00,61.12,61.15,61.09,61.14,17100.0,47.7732,47.7966,47.7497,47.7888,17100.0
2012-04-16 15:45:00,61.14,61.16,61.04,61.04,25500.0,47.7888,47.8044,47.7106,47.7106,25500.0
2012-04-16 15:50:00,61.04,61.05,60.99,61.02,22200.0,47.7106,47.7184,47.6715,47.695,22200.0
2012-04-16 15:55:00,61.02,61.08,61.01,61.04,46100.0,47.695,47.7419,47.6872,47.7106,46100.0
2012-04-17 09:30:00,61.3,61.48,61.29,61.45,27500.0,47.9139,48.0545,47.906,48.0311,27500.0
2012-04-17 09:35:00,61.46,61.59,61.4,61.5,12800.0,48.0389,48.1405,47.992,48.0702,12800.0
2012-04-17 09:40:00,61.48,61.51,61.35,61.5,8300.0,48.0545,48.078,47.9529,48.0702,8300.0
2012-04-17 09:45:00,61.5,61.51,61.36,61.36,9600.0,48.0702,48.078,47.9607,47.9607,9600.0
2012-04-17 09:50:00,61.35,61.4,61.17,61.19,7000.0,47.9529,47.992,47.8122,47.8279,7000.0
2012-04-17 09:55:00,61.2,61.23,61.17,61.22,6700.0,47.8357,47.8591,47.8122,47.8513,6700.0
2012-04-17 10:00:00,61.19,61.19,61.01,61.08,18200.0,47.8279,47.8279,47.6872,47.7419,18200.0
2012-04-17 10:05:00,61.1,61.19,61.1,61.15,11300.0,47.7575,47.8279,47.7575,47.7966,11300.0
2012-04-17 10:10:00,61.16,61.18,61.14,61.18,11400.0,47.8044,47.8201,47.7888,47.8201,11400.0
2012-04-17 10:15:00,61.18,61.32,61.16,61.32,14400.0,47.8201,47.9295,47.8044,47.9295,14400.0
2012-04-17 10:20:00,61.31,61.4,61.31,61.39,12100.0,47.9217,47.992,47.9217,47.9842,12100.0
2012-04-17 10:25:00,61.36,61.38,61.32,61.33,7800.0,47.9607,47.9764,47.9295,47.9373,7800.0
2012-04-17 10:30:00,61.34,61.4,61.32,61.35,10900.0,47.9451,47.992,47.9295,47.9529,10900.0
2012-04-17 10:35:00,61.36,61.43,61.36,61.38,4400.0,47.9607,48.0155,47.9607,47.9764,4400.0
2012-04-17 10:40:00,61.38,61.41,61.36,61.38,6500.0,47.9764,47.9998,47.9607,47.9764,6500.0
2012-04-17 10:45:00,61.38,61.46,61.36,61.45,9100.0,47.9764,48.0389,47.9607,48.0311,9100.0
2012-04-17 10:50:00,61.45,61.53,61.45,61.53,6500.0,48.0311,48.0936,48.0311,48.0936,6500.0
2012-04-17 10:55:00,61.53,61.55,61.49,61.49,14900.0,48.0936,48.1093,48.0624,48.0624,14900.0
2012-04-17 11:00:00,61.52,61.58,61.51,61.56,9400.0,48.0858,48.1327,48.078,48.1171,9400.0
2012-04-17 11:05:00,61.56,61.59,61.54,61.57,4500.0,48.1171,48.1405,48.1014,48.1249,4500.0
2012-04-17 11:10:00,61.59,61.63,61.58,61.61,12800.0,48.1405,48.1718,48.1327,48.1562,12800.0
2012-04-17 11:15:00,61.61,61.64,61.58,61.6,22300.0,48.1562,48.1796,48.1327,48.1483,22300.0
2012-04-17 11:20:00,61.6,61.65,61.56,61.59,4800.0,48.1483,48.1874,48.1171,48.1405,4800.0
2012-04-17 11:25:00,61.59,61.6,61.54,61.56,4900.0,48.1405,48.1483,48.1014,48.1171,4900.0
2012-04-17 11:30:00,61.57,61.59,61.55,61.55,6600.0,48.1249,48.1405,48.1093,48.1093,6600.0
2012-04-17 11:35:00,61.55,61.6,61.55,61.58,7600.0,48.1093,48.1483,48.1093,48.1327,7600.0
2012-04-17 11:40:00,61.56,61.62,61.56,61.6,9100.0,48.1171,48.164,48.1171,48.1483,9100.0
2012-04-17 11:45:00,61.6,61.65,61.6,61.62,8900.0,48.1483,48.1874,48.1483,48.164,8900.0
2012-04-17 11:50:00,61.63,61.65,61.61,61.64,13400.0,48.1718,48.1874,48.1562,48.1796,13400.0
2012-04-17 11:55:00,61.63,61.65,61.62,61.63,3000.0,48.1718,48.1874,48.164,48.1718,3000.0
2012-04-17 12:00:00,61.64,61.71,61.64,61.69,6700.0,48.1796,48.2343,48.1796,48.2187,6700.0
2012-04-17 12:05:00,61.68,61.71,61.67,61.7,4900.0,48.2109,48.2343,48.2031,48.2265,4900.0
2012-04-17 12:10:00,61.69,61.72,61.69,61.7,2500.0,48.2187,48.2421,48.2187,48.2265,2500.0
2012-04-17 12:15:00,61.69,61.7,61.67,61.7,7900.0,48.2187,48.2265,48.2031,48.2265,7900.0
2012-04-17 12:20:00,61.7,61.75,61.7,61.73,7400.0,48.2265,48.2656,48.2265,48.25,7400.0
2012-04-17 12:25:00,61.73,61.76,61.73,61.74,8500.0,48.25,48.2734,48.25,48.2578,8500.0
2012-04-17 12:30:00,61.74,61.8,61.74,61.75,15800.0,48.2578,48.3047,48.2578,48.2656,15800.0
2012-04-17 12:35:00,61.75,61.78,61.71,61.74,14000.0,48.2656,48.289,48.2343,48.2578,14000.0
2012-04-17 12:40:00,61.73,61.75,61.73,61.74,5400.0,48.25,48.2656,48.25,48.2578,5400.0
2012-04-17 12:45:00,61.74,61.76,61.74,61.74,8000.0,48.2578,48.2734,48.2578,48.2578,8000.0
2012-04-17 12:50:00,61.74,61.77,61.74,61.77,4100.0,48.2578,48.2812,48.2578,48.2812,4100.0
2012-04-17 12:55:00,61.78,61.78,61.76,61.76,4200.0,48.289,48.289,48.2734,48.2734,4200.0
2012-04-17 13:00:00,61.75,61.8,61.74,61.78,6200.0,48.2656,48.3047,48.2578,48.289,6200.0
2012-04-17 13:05:00,61.77,61.78,61.76,61.77,2900.0,48.2812,48.289,48.2734,48.2812,2900.0
2012-04-17 13:10:00,61.77,61.79,61.76,61.77,5700.0,48.2812,48.2968,48.2734,48.2812,5700.0
2012-04-17 13:15:00,61.77,61.8,61.76,61.79,5400.0,48.2812,48.3047,48.2734,48.2968,5400.0
2012-04-17 13:20:00,61.8,61.8,61.78,61.79,2700.0,48.3047,48.3047,48.289,48.2968,2700.0
2012-04-17 13:25:00,61.79,61.8,61.78,61.8,4600.0,48.2968,48.3047,48.289,48.3047,4600.0
2012-04-17 13:30:00,61.79,61.79,61.78,61.78,6400.0,48.2968,48.2968,48.289,48.289,6400.0
2012-04-17 13:35:00,61.78,61.78,61.75,61.77,8300.0,48.289,48.289,48.2656,48.2812,8300.0
2012-04-17 13:40:00,61.76,61.79,61.75,61.78,10200.0,48.2734,48.2968,48.2656,48.289,10200.0
2012-04-17 13:45:00,61.78,61.8,61.78,61.79,5000.0,48.289,48.3047,48.289,48.2968,5000.0
2012-04-17 13:50:00,61.79,61.83,61.79,61.83,25700.0,48.2968,48.3281,48.2968,48.3281,25700.0
2012-04-17 13:55:00,61.83,61.92,61.81,61.87,16400.0,48.3281,48.3985,48.3125,48.3594,16400.0
2012-04-17 14:00:00,61.86,61.91,61.86,61.9,4000.0,48.3516,48.3906,48.3516,48.3828,4000.0
2012-04-17 14:05:00,61.88,61.93,61.88,61.9,7200.0,48.3672,48.4063,48.3672,48.3828,7200.0
2012-04-17 14:10:00,61.89,61.93,61.89,61.91,6200.0,48.375,48.4063,48.375,48.3906,6200.0
2012-04-17 14:15:00,61.91,61.94,61.91,61.93,7500.0,48.3906,48.4141,48.3906,48.4063,7500.0
2012-04-17 14:20:00,61.93,61.98,61.93,61.95,12300.0,48.4063,48.4454,48.4063,48.4219,12300.0
2012-04-17 14:25:00,61.95,61.99,61.95,61.99,5400.0,48.4219,48.4532,48.4219,48.4532,5400.0
2012-04-17 14:30:00,61.99,62.0,61.96,61.98,11900.0,48.4532,48.461,48.4297,48.4454,11900.0
2012-04-17 14:35:00,61.98,61.99,61.98,61.99,6300.0,48.4454,48.4532,48.4454,48.4532,6300.0
2012-04-17 14:40:00,61.98,61.98,61.93,61.94,10200.0,48.4454,48.4454,48.4063,48.4141,10200.0
2012-04-17 14:45:00,61.94,61.95,61.86,61.86,10000.0,48.4141,48.4219,48.3516,48.3516,10000.0
2012-04-17 14:50:00,61.87,61.88,61.84,61.85,7900.0,48.3594,48.3672,48.3359,48.3437,7900.0
2012-04-17 14:55:00,61.85,61.91,61.85,61.91,6200.0,48.3437,48.3906,48.3437,48.3906,6200.0
2012-04-17 15:00:00,61.91,61.95,61.89,61.95,9000.0,48.3906,48.4219,48.375,48.4219,9000.0
2012-04-17 15:05:00,61.96,61.97,61.85,61.89,40300.0,48.4297,48.4375,48.3437,48.375,40300.0
2012-04-17 15:10:00,61.89,61.89,61.75,61.85,46900.0,48.375,48.375,48.2656,48.3437,46900.0
2012-04-17 15:15:00,61.86,61.86,61.78,61.78,14800.0,48.3516,48.3516,48.289,48.289,14800.0
2012-04-17 15:20:00,61.8,61.84,61.76,61.84,17400.0,48.3047,48.3359,48.2734,48.3359,17400.0
2012-04-17 15:25:00,61.84,61.85,61.81,61.83,26900.0,48.3359,48.3437,48.3125,48.3281,26900.0
2012-04-17 15:30:00,61.84,61.87,61.8,61.85,42000.0,48.3359,48.3594,48.3047,48.3437,42000.0
2012-04-17 15:35:00,61.86,61.88,61.81,61.82,23200.0,48.3516,48.3672,48.3125,48.3203,23200.0
2012-04-17 15:40:00,61.82,61.84,61.8,61.82,25100.0,48.3203,48.3359,48.3047,48.3203,25100.0
2012-04-17 15:45:00,61.82,61.85,61.79,61.8,33400.0,48.3203,48.3437,48.2968,48.3047,33400.0
2012-04-17 15:50:00,61.8,61.85,61.8,61.83,41600.0,48.3047,48.3437,48.3047,48.3281,41600.0
2012-04-17 15:55:00,61.82,61.83,61.76,61.78,60000.0,48.3203,48.3281,48.2734,48.289,60000.0
2012-04-18 09:30:00,61.9,61.9,61.61,61.78,31300.0,48.3828,48.3828,48.1562,48.289,31300.0
2012-04-18 09:35:00,61.78,61.86,61.65,61.75,14300.0,48.289,48.3516,48.1874,48.2656,14300.0
2012-04-18 09:40:00,61.75,61.9,61.75,61.89,14900.0,48.2656,48.3828,48.2656,48.375,14900.0
2012-04-18 09:45:00,61.89,61.94,61.72,61.93,21000.0,48.375,48.4141,48.2421,48.4063,21000.0
2012-04-18 09:50:00,61.94,61.95,61.85,61.88,18200.0,48.4141,48.4219,48.3437,48.3672,18200.0
2012-04-18 09:55:00,61.91,61.98,61.89,61.96,7700.0,48.3906,48.4454,48.375,48.4297,7700.0
2012-04-18 10:00:00,61.98,61.98,61.9,61.97,17800.0,48.4454,48.4454,48.3828,48.4375,17800.0
2012-04-18 10:05:00,61.98,61.98,61.88,61.96,13200.0,48.4454,48.4454,48.3672,48.4297,13200.0
2012-04-18 10:10:00,61.97,61.97,61.83,61.94,16500.0,48.4375,48.4375,48.3281,48.4141,16500.0
2012-04-18 10:15:00,61.94,61.98,61.91,61.95,18600.0,48.4141,48.4454,48.3906,48.4219,18600.0
2012-04-18 10:20:00,61.94,61.94,61.82,61.84,9500.0,48.4141,48.4141,48.3203,48.3359,9500.0
2012-04-18 10:25:00,61.84,61.84,61.74,61.8,17100.0,48.3359,48.3359,48.2578,48.3047,17100.0
2012-04-18 10:30:00,61.78,61.86,61.76,61.86,15400.0,48.289,48.3516,48.2734,48.3516,15400.0
2012-04-18 10:35:00,61.87,61.93,61.85,61.93,10700.0,48.3594,48.4063,48.3437,48.4063,10700.0
2012-04-18 10:40:00,61.94,61.97,61.92,61.97,12800.0,48.4141,48.4375,48.3985,48.4375,12800.0
2012-04-18 10:45:00,61.98,62.05,61.98,62.05,24300.0,48.4454,48.5001,48.4454,48.5001,24300.0
2012-04-18 10:50:00,62.05,62.09,62.02,62.07,14700.0,48.5001,48.5313,48.4766,48.5157,14700.0
2012-04-18 10:55:00,62.07,62.1,62.04,62.04,11700.0,48.5157,48.5392,48.4923,48.4923,11700.0
2012-04-18 11:00:00,62.03,62.05,61.99,62.05,12000.0,48.4844,48.5001,48.4532,48.5001,12000.0
2012-04-18 11:05:00,62.05,62.05,61.91,62.01,24100.0,48.5001,48.5001,48.3906,48.4688,24100.0
2012-04-18 11:10:00,62.03,62.03,61.98,62.03,19000.0,48.4844,48.4844,48.4454,48.4844,19000.0
2012-04-18 11:15:00,62.02,62.09,61.99,62.08,21400.0,48.4766,48.5313,48.4532,48.5235,21400.0
2012-04-18 11:20:00,62.07,62.12,62.03,62.11,12700.0,48.5157,48.5548,48.4844,48.547,12700.0
2012-04-18 11:25:00,62.11,62.13,62.04,62.12,15300.0,48.547,48.5626,48.4923,48.5548,15300.0
2012-04-18 11:30:00,62.12,62.14,62.1,62.12,10900.0,48.5548,48.5704,48.5392,48.5548,10900.0
2012-04-18 11:35:00,62.12,62.17,62.09,62.14,7300.0,48.5548,48.5939,48.5313,48.5704,7300.0
2012-04-18 11:40:00,62.13,62.17,62.1,62.17,7300.0,48.5626,48.5939,48.5392,48.5939,7300.0
2012-04-18 11:45:00,62.17,62.2,62.14,62.18,9400.0,48.5939,48.6173,48.5704,48.6017,9400.0
2012-04-18 11:50:00,62.18,62.22,62.15,62.22,12800.0,48.6017,48.6329,48.5782,48.6329,12800.0
2012-04-18 11:55:00,62.23,62.24,62.19,62.19,9800.0,48.6408,48.6486,48.6095,48.6095,9800.0
2012-04-18 12:00:00,62.19,62.27,62.19,62.27,12900.0,48.6095,48.672,48.6095,48.672,12900.0
2012-04-18 12:05:00,62.27,62.29,62.23,62.26,14300.0,48.672,48.6877,48.6408,48.6642,14300.0
2012-04-18 12:10:00,62.26,62.27,62.22,62.26,12800.0,48.6642,48.672,48.6329,48.6642,12800.0
2012-04-18 12:15:00,62.26,62.26,62.19,62.19,12300.0,48.6642,48.6642,48.6095,48.6095,12300.0
2012-04-18 12:20:00,62.19,62.21,62.17,62.18,11300.0,48.6095,48.6251,48.5939,48.6017,11300.0
2012-04-18 12:25:00,62.2,62.2,62.1,62.11,9400.0,48.6173,48.6173,48.5392,48.547,9400.0
2012-04-18 12:30:00,62.1,62.16,62.08,62.14,7100.0,48.5392,48.5861,48.5235,48.5704,7100.0
2012-04-18 12:35:00,62.14,62.16,62.14,62.14,4300.0,48.5704,48.5861,48.5704,48.5704,4300.0
2012-04-18 12:40:00,62.14,62.14,62.09,62.12,4600.0,48.5704,48.5704,48.5313,48.5548,4600.0
2012-04-18 12:45:00,62.13,62.14,62.08,62.08,3100.0,48.5626,48.5704,48.5235,48.5235,3100.0
2012-04-18 12:50:00,62.08,62.15,62.08,62.13,4800.0,48.5235,48.5782,48.5235,48.5626,4800.0
2012-04-18 12:55:00,62.12,62.15,62.1,62.14,5100.0,48.5548,48.5782,48.5392,48.5704,5100.0
2012-04-18 13:00:00,62.13,62.13,62.1,62.12,7000.0,48.5626,48.5626,48.5392,48.5548,7000.0
2012-04-18 13:05:00,62.13,62.17,62.1,62.17,12600.0,48.5626,48.5939,48.5392,48.5939,12600.0
2012-04-18 13:10:00,62.17,62.19,62.15,62.15,5000.0,48.5939,48.6095,48.5782,48.5782,5000.0
2012-04-18 13:15:00,62.15,62.15,62.08,62.11,5400.0,48.5782,48.5782,48.5235,48.547,5400.0
2012-04-18 13:20:00,62.11,62.12,62.08,62.09,6400.0,48.547,48.5548,48.5235,48.5313,6400.0
2012-04-18 13:25:00,62.1,62.1,62.04,62.05,4400.0,48.5392,48.5392,48.4923,48.5001,4400.0
2012-04-18 13:30:00,62.04,62.11,62.04,62.05,9900.0,48.4923,48.547,48.4923,48.5001,9900.0
2012-04-18 13:35:00,62.05,62.09,62.03,62.03,8200.0,48.5001,48.5313,48.4844,48.4844,8200.0
2012-04-18 13:40:00,62.02,62.07,62.02,62.06,5800.0,48.4766,48.5157,48.4766,48.5079,5800.0
2012-04-18 13:45:00,62.06,62.06,61.97,61.99,6000.0,48.5079,48.5079,48.4375,48.4532,6000.0
2012-04-18 13:50:00,62.0,62.05,61.99,62.05,4000.0,48.461,48.5001,48.4532,48.5001,4000.0
2012-04-18 13:55:00,62.05,62.05,61.97,62.0,7600.0,48.5001,48.5001,48.4375,48.461,7600.0
2012-04-18 14:00:00,61.99,62.0,61.95,61.98,45100.0,48.4532,48.461,48.4219,48.4454,45100.0
2012-04-18 14:05:00,61.98,62.03,61.97,62.02,30500.0,48.4454,48.4844,48.4375,48.4766,30500.0
2012-04-18 14:10:00,62.02,62.04,62.0,62.04,17300.0,48.4766,48.4923,48.461,48.4923,17300.0
2012-04-18 14:15:00,62.05,62.07,62.01,62.05,16600.0,48.5001,48.5157,48.4688,48.5001,16600.0
2012-04-18 14:20:00,62.07,62.12,62.07,62.11,21300.0,48.5157,48.5548,48.5157,48.547,21300.0
2012-04-18 14:25:00,62.11,62.11,62.06,62.06,22500.0,48.547,48.547,48.5079,48.5079,22500.0
2012-04-18 14:30:00,62.07,62.11,62.06,62.11,15200.0,48.5157,48.547,48.5079,48.547,15200.0
2012-04-18 14:35:00,62.11,62.14,62.07,62.1,12100.0,48.547,48.5704,48.5157,48.5392,12100.0
2012-04-18 14:40:00,62.1,62.12,62.08,62.1,22200.0,48.5392,48.5548,48.5235,48.5392,22200.0
2012-04-18 14:45:00,62.11,62.14,62.08,62.08,10100.0,48.547,48.5704,48.5235,48.5235,10100.0
2012-04-18 14:50:00,62.09,62.12,62.07,62.09,5600.0,48.5313,48.5548,48.5157,48.5313,5600.0
2012-04-18 14:55:00,62.09,62.09,62.04,62.06,5300.0,48.5313,48.5313,48.4923,48.5079,5300.0
2012-04-18 15:00:00,62.06,62.12,62.05,62.11,18900.0,48.5079,48.5548,48.5001,48.547,18900.0
2012-04-18 15:05:00,62.11,62.12,62.05,62.05,3400.0,48.547,48.5548,48.5001,48.5001,3400.0
2012-04-18 15:10:00,62.05,62.07,61.98,62.0,20300.0,48.5001,48.5157,48.4454,48.461,20300.0
2012-04-18 15:15:00,62.0,62.02,61.96,62.02,15000.0,48.461,48.4766,48.4297,48.4766,15000.0
2012-04-18 15:20:00,62.02,62.05,62.01,62.04,11100.0,48.4766,48.5001,48.4688,48.4923,11100.0
2012-04-18 15:25:00,62.04,62.04,61.94,61.97,17100.0,48.4923,48.4923,48.4141,48.4375,17100.0
2012-04-18 15:30:00,61.97,62.04,61.97,61.99,16200.0,48.4375,48.4923,48.4375,48.4532,16200.0
2012-04-18 15:35:00,61.99,62.02,61.97,61.99,18200.0,48.4532,48.4766,48.4375,48.4532,18200.0
2012-04-18 15:40:00,61.98,61.98,61.9,61.93,36100.0,48.4454,48.4454,48.3828,48.4063,36100.0
2012-04-18 15:45:00,61.94,61.98,61.93,61.95,26600.0,48.4141,48.4454,48.4063,48.4219,26600.0
2012-04-18 15:50:00,61.94,61.98,61.89,61.9,37900.0,48.4141,48.4454,48.375,48.3828,37900.0
2012-04-18 15:55:00,61.9,61.95,61.89,61.93,41600.0,48.3828,48.4219,48.375,48.4063,41600.0
2012-04-19 09:30:00,61.74,61.85,61.51,61.58,28900.0,48.2578,48.3437,48.078,48.1327,28900.0
2012-04-19 09:35:00,61.59,61.59,61.49,61.54,13000.0,48.1405,48.1405,48.0624,48.1014,13000.0
2012-04-19 09:40:00,61.52,61.59,61.51,61.55,16600.0,48.0858,48.1405,48.078,48.1093,16600.0
2012-04-19 09:45:00,61.53,61.61,61.51,61.51,15600.0,48.0936,48.1562,48.078,48.078,15600.0
2012-04-19 09:50:00,61.53,61.66,61.53,61.63,89300.0,48.0936,48.1952,48.0936,48.1718,89300.0
2012-04-19 09:55:00,61.63,61.69,61.58,61.66,25600.0,48.1718,48.2187,48.1327,48.1952,25600.0
2012-04-19 10:00:00,61.64,61.67,61.43,61.44,38000.0,48.1796,48.2031,48.0155,48.0233,38000.0
2012-04-19 10:05:00,61.41,61.43,61.3,61.3,21400.0,47.9998,48.0155,47.9139,47.9139,21400.0
2012-04-19 10:10:00,61.29,61.33,61.25,61.33,15000.0,47.906,47.9373,47.8748,47.9373,15000.0
2012-04-19 10:15:00,61.31,61.5,61.27,61.5,22300.0,47.9217,48.0702,47.8904,48.0702,22300.0
2012-04-19 10:20:00,61.51,61.6,61.5,61.57,16300.0,48.078,48.1483,48.0702,48.1249,16300.0
2012-04-19 10:25:00,61.56,61.56,61.38,61.39,12600.0,48.1171,48.1171,47.9764,47.9842,12600.0
2012-04-19 10:30:00,61.39,61.5,61.39,61.45,14900.0,47.9842,48.0702,47.9842,48.0311,14900.0
2012-04-19 10:35:00,61.46,61.63,61.46,61.57,14800.0,48.0389,48.1718,48.0389,48.1249,14800.0
2012-04-19 10:40:00,61.59,61.74,61.59,61.66,12500.0,48.1405,48.2578,48.1405,48.1952,12500.0
2012-04-19 10:45:00,61.66,61.67,61.62,61.65,11100.0,48.1952,48.2031,48.164,48.1874,11100.0
2012-04-19 10:50:00,61.66,61.66,61.64,61.64,6500.0,48.1952,48.1952,48.1796,48.1796,6500.0
2012-04-19 10:55:00,61.66,61.75,61.65,61.67,8200.0,48.1952,48.2656,48.1874,48.2031,8200.0
2012-04-19 11:00:00,61.67,61.72,61.64,61.69,6200.0,48.2031,48.2421,48.1796,48.2187,6200.0
2012-04-19 11:05:00,61.71,61.75,61.7,61.74,10100.0,48.2343,48.2656,48.2265,48.2578,10100.0
2012-04-19 11:10:00,61.75,61.76,61.69,61.73,11800.0,48.2656,48.2734,48.2187,48.25,11800.0
2012-04-19 11:15:00,61.72,61.84,61.72,61.76,6500.0,48.2421,48.3359,48.2421,48.2734,6500.0
2012-04-19 11:20:00,61.76,61.84,61.72,61.73,11300.0,48.2734,48.3359,48.2421,48.25,11300.0
2012-04-19 11:25:00,61.72,61.74,61.65,61.66,9300.0,48.2421,48.2578,48.1874,48.1952,9300.0
2012-04-19 11:30:00,61.66,61.68,61.52,61.55,12900.0,48.1952,48.2109,48.0858,48.1093,12900.0
2012-04-19 11:35:00,61.55,61.56,61.51,61.51,9500.0,48.1093,48.1171,48.078,48.078,9500.0
2012-04-19 11:40:00,61.52,61.57,61.5,61.54,8800.0,48.0858,48.1249,48.0702,48.1014,8800.0
2012-04-19 11:45:00,61.55,61.62,61.51,61.61,4500.0,48.1093,48.164,48.078,48.1562,4500.0
2012-04-19 11:50:00,61.61,61.65,61.59,61.65,7100.0,48.1562,48.1874,48.1405,48.1874,7100.0
2012-04-19 11:55:00,61.64,61.68,61.62,61.63,6400.0,48.1796,48.2109,48.164,48.1718,6400.0
2012-04-19 12:00:00,61.62,61.62,61.46,61.49,7900.0,48.164,48.164,48.0389,48.0624,7900.0
2012-04-19 12:05:00,61.46,61.46,61.34,61.37,12600.0,48.0389,48.0389,47.9451,47.9686,12600.0
2012-04-19 12:10:00,61.34,61.44,61.32,61.41,8000.0,47.9451,48.0233,47.9295,47.9998,8000.0
2012-04-19 12:15:00,61.41,61.41,61.32,61.32,14600.0,47.9998,47.9998,47.9295,47.9295,14600.0
2012-04-19 12:20:00,61.32,61.38,61.29,61.29,9400.0,47.9295,47.9764,47.906,47.906,9400.0
2012-04-19 12:25:00,61.28,61.34,61.27,61.34,7800.0,47.8982,47.9451,47.8904,47.9451,7800.0
2012-04-19 12:30:00,61.33,61.35,61.27,61.33,5200.0,47.9373,47.9529,47.8904,47.9373,5200.0
2012-04-19 12:35:00,61.34,61.38,61.32,61.35,5900.0,47.9451,47.9764,47.9295,47.9529,5900.0
2012-04-19 12:40:00,61.35,61.38,61.33,61.35,5800.0,47.9529,47.9764,47.9373,47.9529,5800.0
2012-04-19 12:45:00,61.35,61.38,61.34,61.37,3900.0,47.9529,47.9764,47.9451,47.9686,3900.0
2012-04-19 12:50:00,61.35,61.38,61.31,61.33,6700.0,47.9529,47.9764,47.9217,47.9373,6700.0
2012-04-19 12:55:00,61.32,61.34,61.28,61.28,13300.0,47.9295,47.9451,47.8982,47.8982,13300.0
2012-04-19 13:00:00,61.29,61.33,61.23,61.3,7100.0,47.906,47.9373,47.8591,47.9139,7100.0
2012-04-19 13:05:00,61.3,61.32,61.3,61.32,4400.0,47.9139,47.9295,47.9139,47.9295,4400.0
2012-04-19 13:10:00,61.3,61.3,61.23,61.23,8000.0,47.9139,47.9139,47.8591,47.8591,8000.0
2012-04-19 13:15:00,61.23,61.3,61.22,61.24,8300.0,47.8591,47.9139,47.8513,47.867,8300.0
2012-04-19 13:20:00,61.24,61.27,61.15,61.22,9300.0,47.867,47.8904,47.7966,47.8513,9300.0
2012-04-19 13:25:00,61.22,61.24,61.18,61.22,4300.0,47.8513,47.867,47.8201,47.8513,4300.0
2012-04-19 13:30:00,61.21,61.26,61.2,61.25,3400.0,47.8435,47.8826,47.8357,47.8748,3400.0
2012-04-19 13:35:00,61.25,61.25,61.19,61.23,5400.0,47.8748,47.8748,47.8279,47.8591,5400.0
2012-04-19 13:40:00,61.23,61.26,61.21,61.22,4000.0,47.8591,47.8826,47.8435,47.8513,4000.0
2012-04-19 13:45:00,61.22,61.26,61.22,61.26,3200.0,47.8513,47.8826,47.8513,47.8826,3200.0
2012-04-19 13:50:00,61.26,61.28,61.21,61.22,6300.0,47.8826,47.8982,47.8435,47.8513,6300.0
2012-04-19 13:55:00,61.23,61.26,61.17,61.17,8200.0,47.8591,47.8826,47.8122,47.8122,8200.0
2012-04-19 14:00:00,61.16,61.24,61.16,61.24,7900.0,47.8044,47.867,47.8044,47.867,7900.0
2012-04-19 14:05:00,61.25,61.27,61.2,61.25,8300.0,47.8748,47.8904,47.8357,47.8748,8300.0
2012-04-19 14:10:00,61.25,61.25,61.15,61.25,8700.0,47.8748,47.8748,47.7966,47.8748,8700.0
2012-04-19 14:15:00,61.26,61.27,61.15,61.17,9000.0,47.8826,47.8904,47.7966,47.8122,9000.0
2012-04-19 14:20:00,61.19,61.2,61.14,61.18,8700.0,47.8279,47.8357,47.7888,47.8201,8700.0
2012-04-19 14:25:00,61.19,61.19,61.05,61.07,16100.0,47.8279,47.8279,47.7184,47.7341,16100.0
2012-04-19 14:30:00,61.06,61.07,60.96,60.98,31400.0,47.7263,47.7341,47.6481,47.6637,31400.0
2012-04-19 14:35:00,60.97,61.0,60.89,60.97,14500.0,47.6559,47.6794,47.5934,47.6559,14500.0
2012-04-19 14:40:00,60.96,60.98,60.9,60.93,9000.0,47.6481,47.6637,47.6012,47.6246,9000.0
2012-04-19 14:45:00,60.92,60.97,60.89,60.97,12300.0,47.6168,47.6559,47.5934,47.6559,12300.0
2012-04-19 14:50:00,60.97,61.0,60.95,60.98,8500.0,47.6559,47.6794,47.6403,47.6637,8500.0
2012-04-19 14:55:00,60.98,61.01,60.98,60.99,4400.0,47.6637,47.6872,47.6637,47.6715,4400.0
2012-04-19 15:00:00,61.0,61.01,60.99,61.0,9000.0,47.6794,47.6872,47.6715,47.6794,9000.0
2012-04-19 15:05:00,61.0,61.0,60.97,60.98,10000.0,47.6794,47.6794,47.6559,47.6637,10000.0
2012-04-19 15:10:00,60.98,61.01,60.92,60.95,17300.0,47.6637,47.6872,47.6168,47.6403,17300.0
2012-04-19 15:15:00,60.95,60.97,60.88,60.92,17700.0,47.6403,47.6559,47.5856,47.6168,17700.0
2012-04-19 15:20:00,60.93,60.94,60.88,60.91,14800.0,47.6246,47.6325,47.5856,47.609,14800.0
2012-04-19 15:25:00,60.9,61.07,60.9,61.02,29400.0,47.6012,47.7341,47.6012,47.695,29400.0
2012-04-19 15:30:00,61.01,61.05,60.99,61.03,29000.0,47.6872,47.7184,47.6715,47.7028,29000.0
2012-04-19 15:35:00,61.03,61.09,61.01,61.05,26400.0,47.7028,47.7497,47.6872,47.7184,26400.0
2012-04-19 15:40:00,61.04,61.1,61.04,61.07,19300.0,47.7106,47.7575,47.7106,47.7341,19300.0
2012-04-19 15:45:00,61.09,61.19,61.08,61.14,43000.0,47.7497,47.8279,47.7419,47.7888,43000.0
2012-04-19 15:50:00,61.13,61.13,61.0,61.07,32100.0,47.781,47.781,47.6794,47.7341,32100.0
2012-04-19 15:55:00,61.07,61.11,61.03,61.03,53500.0,47.7341,47.7653,47.7028,47.7028,53500.0
2012-04-20 09:30:00,61.14,61.39,61.14,61.38,210400.0,47.7888,47.9842,47.7888,47.9764,210400.0
2012-04-20 09:35:00,61.38,61.57,61.33,61.42,24000.0,47.9764,48.1249,47.9373,48.0076,24000.0
2012-04-20 09:40:00,61.47,61.51,61.33,61.4,10300.0,48.0467,48.078,47.9373,47.992,10300.0
2012-04-20 09:45:00,61.4,61.51,61.36,61.42,9300.0,47.992,48.078,47.9607,48.0076,9300.0
2012-04-20 09:50:00,61.42,61.5,61.36,61.45,10700.0,48.0076,48.0702,47.9607,48.0311,10700.0
2012-04-20 09:55:00,61.4,61.47,61.37,61.45,7900.0,47.992,48.0467,47.9686,48.0311,7900.0
2012-04-20 10:00:00,61.46,61.46,61.36,61.43,14300.0,48.0389,48.0389,47.9607,48.0155,14300.0
2012-04-20 10:05:00,61.44,61.46,61.4,61.43,8600.0,48.0233,48.0389,47.992,48.0155,8600.0
2012-04-20 10:10:00,61.42,61.45,61.37,61.42,26600.0,48.0076,48.0311,47.9686,48.0076,26600.0
2012-04-20 10:15:00,61.43,61.45,61.4,61.44,15200.0,48.0155,48.0311,47.992,48.0233,15200.0
2012-04-20 10:20:00,61.44,61.48,61.42,61.46,14900.0,48.0233,48.0545,48.0076,48.0389,14900.0
2012-04-20 10:25:00,61.48,61.55,61.47,61.5,21800.0,48.0545,48.1093,48.0467,48.0702,21800.0
2012-04-20 10:30:00,61.51,61.6,61.51,61.58,5800.0,48.078,48.1483,48.078,48.1327,5800.0
2012-04-20 10:35:00,61.59,61.8,61.59,61.8,19200.0,48.1405,48.3047,48.1405,48.3047,19200.0
2012-04-20 10:40:00,61.8,61.82,61.76,61.76,13200.0,48.3047,48.3203,48.2734,48.2734,13200.0
2012-04-20 10:45:00,61.75,61.77,61.73,61.75,7000.0,48.2656,48.2812,48.25,48.2656,7000.0
2012-04-20 10:50:00,61.74,61.76,61.7,61.72,6800.0,48.2578,48.2734,48.2265,48.2421,6800.0
2012-04-20 10:55:00,61.74,61.78,61.72,61.74,10600.0,48.2578,48.289,48.2421,48.2578,10600.0
2012-04-20 11:00:00,61.74,61.75,61.66,61.66,8700.0,48.2578,48.2656,48.1952,48.1952,8700.0
2012-04-20 11:05:00,61.68,61.69,61.64,61.64,11000.0,48.2109,48.2187,48.1796,48.1796,11000.0
2012-04-20 11:10:00,61.64,61.66,61.64,61.65,7300.0,48.1796,48.1952,48.1796,48.1874,7300.0
2012-04-20 11:15:00,61.64,61.68,61.61,61.63,10600.0,48.1796,48.2109,48.1562,48.1718,10600.0
2012-04-20 11:20:00,61.64,61.66,61.63,61.63,4300.0,48.1796,48.1952,48.1718,48.1718,4300.0
2012-04-20 11:25:00,61.62,61.65,61.6,61.6,9000.0,48.164,48.1874,48.1483,48.1483,9000.0
2012-04-20 11:30:00,61.6,61.64,61.59,61.63,9400.0,48.1483,48.1796,48.1405,48.1718,9400.0
2012-04-20 11:35:00,61.63,61.64,61.61,61.64,8500.0,48.1718,48.1796,48.1562,48.1796,8500.0
2012-04-20 11:40:00,61.65,61.68,61.64,61.65,6600.0,48.1874,48.2109,48.1796,48.1874,6600.0
2012-04-20 11:45:00,61.66,61.73,61.66,61.7,9000.0,48.1952,48.25,48.1952,48.2265,9000.0
2012-04-20 11:50:00,61.69,61.71,61.68,61.69,5800.0,48.2187,48.2343,48.2109,48.2187,5800.0
2012-04-20 11:55:00,61.69,61.69,61.67,61.68,6700.0,48.2187,48.2187,48.2031,48.2109,6700.0
2012-04-20 12:00:00,61.67,61.68,61.62,61.63,43900.0,48.2031,48.2109,48.164,48.1718,43900.0
2012-04-20 12:05:00,61.64,61.64,61.59,61.63,19300.0,48.1796,48.1796,48.1405,48.1718,19300.0
2012-04-20 12:10:00,61.63,61.67,61.63,61.64,8300.0,48.1718,48.2031,48.1718,48.1796,8300.0
2012-04-20 12:15:00,61.63,61.65,61.59,61.61,25300.0,48.1718,48.1874,48.1405,48.1562,25300.0
2012-04-20 12:20:00,61.62,61.69,61.62,61.67,21000.0,48.164,48.2187,48.164,48.2031,21000.0
2012-04-20 12:25:00,61.66,61.66,61.6,61.61,69100.0,48.1952,48.1952,48.1483,48.1562,69100.0
2012-04-20 12:30:00,61.6,61.66,61.59,61.66,23700.0,48.1483,48.1952,48.1405,48.1952,23700.0
2012-04-20 12:35:00,61.66,61.66,61.61,61.64,22600.0,48.1952,48.1952,48.1562,48.1796,22600.0
2012-04-20 12:40:00,61.63,61.64,61.6,61.6,9800.0,48.1718,48.1796,48.1483,48.1483,9800.0
2012-04-20 12:45:00,61.6,61.63,61.58,61.63,12200.0,48.1483,48.1718,48.1327,48.1718,12200.0
2012-04-20 12:50:00,61.63,61.66,61.62,61.64,5600.0,48.1718,48.1952,48.164,48.1796,5600.0
2012-04-20 12:55:00,61.65,61.65,61.63,61.63,4500.0,48.1874,48.1874,48.1718,48.1718,4500.0
2012-04-20 13:00:00,61.64,61.65,61.61,61.65,7700.0,48.1796,48.1874,48.1562,48.1874,7700.0
2012-04-20 13:05:00,61.66,61.69,61.65,61.69,6600.0,48.1952,48.2187,48.1874,48.2187,6600.0
2012-04-20 13:10:00,61.69,61.7,61.68,61.7,4300.0,48.2187,48.2265,48.2109,48.2265,4300.0
2012-04-20 13:15:00,61.7,61.71,61.64,61.69,21200.0,48.2265,48.2343,48.1796,48.2187,21200.0
2012-04-20 13:20:00,61.69,61.71,61.67,61.67,13000.0,48.2187,48.2343,48.2031,48.2031,13000.0
2012-04-20 13:25:00,61.66,61.68,61.64,61.67,6300.0,48.1952,48.2109,48.1796,48.2031,6300.0
2012-04-20 13:30:00,61.67,61.67,61.63,61.65,15300.0,48.2031,48.2031,48.1718,48.1874,15300.0
2012-04-20 13:35:00,61.65,61.73,61.65,61.73,10700.0,48.1874,48.25,48.1874,48.25,10700.0
2012-04-20 13:40:00,61.73,61.77,61.73,61.75,24800.0,48.25,48.2812,48.25,48.2656,24800.0
2012-04-20 13:45:00,61.75,61.81,61.75,61.8,19600.0,48.2656,48.3125,48.2656,48.3047,19600.0
2012-04-20 13:50:00,61.8,61.81,61.75,61.75,17700.0,48.3047,48.3125,48.2656,48.2656,17700.0
2012-04-20 13:55:00,61.74,61.76,61.71,61.75,8700.0,48.2578,48.2734,48.2343,48.2656,8700.0
2012-04-20 14:00:00,61.75,61.76,61.68,61.71,6000.0,48.2656,48.2734,48.2109,48.2343,6000.0
2012-04-20 14:05:00,61.7,61.76,61.68,61.69,10300.0,48.2265,48.2734,48.2109,48.2187,10300.0
2012-04-20 14:10:00,61.69,61.8,61.69,61.79,5100.0,48.2187,48.3047,48.2187,48.2968,5100.0
2012-04-20 14:15:00,61.79,61.86,61.79,61.82,7900.0,48.2968,48.3516,48.2968,48.3203,7900.0
2012-04-20 14:20:00,61.82,61.84,61.79,61.81,5000.0,48.3203,48.3359,48.2968,48.3125,5000.0
2012-04-20 14:25:00,61.82,61.91,61.8,61.9,6700.0,48.3203,48.3906,48.3047,48.3828,6700.0
2012-04-20 14:30:00,61.89,61.9,61.86,61.87,6600.0,48.375,48.3828,48.3516,48.3594,6600.0
2012-04-20 14:35:00,61.87,61.9,61.87,61.9,4500.0,48.3594,48.3828,48.3594,48.3828,4500.0
2012-04-20 14:40:00,61.9,61.9,61.88,61.88,7200.0,48.3828,48.3828,48.3672,48.3672,7200.0
2012-04-20 14:45:00,61.88,61.91,61.85,61.91,8700.0,48.3672,48.3906,48.3437,48.3906,8700.0
2012-04-20 14:50:00,61.9,61.91,61.83,61.86,16700.0,48.3828,48.3906,48.3281,48.3516,16700.0
2012-04-20 14:55:00,61.85,61.87,61.82,61.85,11400.0,48.3437,48.3594,48.3203,48.3437,11400.0
2012-04-20 15:00:00,61.86,61.86,61.82,61.84,8500.0,48.3516,48.3516,48.3203,48.3359,8500.0
2012-04-20 15:05:00,61.85,61.86,61.78,61.78,12000.0,48.3437,48.3516,48.289,48.289,12000.0
2012-04-20 15:10:00,61.79,61.89,61.77,61.89,14900.0,48.2968,48.375,48.2812,48.375,14900.0
2012-04-20 15:15:00,61.89,61.9,61.79,61.85,19700.0,48.375,48.3828,48.2968,48.3437,19700.0
2012-04-20 15:20:00,61.84,61.89,61.81,61.82,24700.0,48.3359,48.375,48.3125,48.3203,24700.0
2012-04-20 15:25:00,61.82,61.85,61.81,61.83,23600.0,48.3203,48.3437,48.3125,48.3281,23600.0
2012-04-20 15:30:00,61.83,61.87,61.8,61.84,25200.0,48.3281,48.3594,48.3047,48.3359,25200.0
2012-04-20 15:35:00,61.84,61.86,61.8,61.86,18500.0,48.3359,48.3516,48.3047,48.3516,18500.0
2012-04-20 15:40:00,61.84,61.86,61.78,61.79,25000.0,48.3359,48.3516,48.289,48.2968,25000.0
2012-04-20 15:45:00,61.79,61.82,61.78,61.8,24100.0,48.2968,48.3203,48.289,48.3047,24100.0
2012-04-20 15:50:00,61.8,61.8,61.74,61.78,24900.0,48.3047,48.3047,48.2578,48.289,24900.0
2012-04-20 15:55:00,61.79,61.81,61.76,61.78,50400.0,48.2968,48.3125,48.2734,48.289,50400.0
2012-04-23 09:30:00,61.4,61.47,61.04,61.22,46300.0,47.992,48.0467,47.7106,47.8513,46300.0
2012-04-23 09:35:00,61.22,61.29,61.19,61.24,11400.0,47.8513,47.906,47.8279,47.867,11400.0
2012-04-23 09:40:00,61.21,61.24,61.2,61.2,13500.0,47.8435,47.867,47.8357,47.8357,13500.0
2012-04-23 09:45:00,61.21,61.26,61.2,61.22,12700.0,47.8435,47.8826,47.8357,47.8513,12700.0
2012-04-23 09:50:00,61.21,61.27,61.2,61.25,21300.0,47.8435,47.8904,47.8357,47.8748,21300.0
2012-04-23 09:55:00,61.25,61.25,61.18,61.18,15100.0,47.8748,47.8748,47.8201,47.8201,15100.0
2012-04-23 10:00:00,61.19,61.19,61.01,61.09,13500.0,47.8279,47.8279,47.6872,47.7497,13500.0
2012-04-23 10:05:00,61.09,61.09,60.98,60.99,10600.0,47.7497,47.7497,47.6637,47.6715,10600.0
2012-04-23 10:10:00,60.99,61.04,60.96,61.02,12600.0,47.6715,47.7106,47.6481,47.695,12600.0
2012-04-23 10:15:00,61.03,61.12,61.03,61.11,15600.0,47.7028,47.7732,47.7028,47.7653,15600.0
2012-04-23 10:20:00,61.1,61.18,61.08,61.16,20700.0,47.7575,47.8201,47.7419,47.8044,20700.0
2012-04-23 10:25:00,61.15,61.22,61.14,61.17,13100.0,47.7966,47.8513,47.7888,47.8122,13100.0
2012-04-23 10:30:00,61.16,61.23,61.14,61.2,16000.0,47.8044,47.8591,47.7888,47.8357,16000.0
2012-04-23 10:35:00,61.18,61.45,61.14,61.45,25800.0,47.8201,48.0311,47.7888,48.0311,25800.0
2012-04-23 10:40:00,61.45,61.53,61.42,61.53,21600.0,48.0311,48.0936,48.0076,48.0936,21600.0
2012-04-23 10:45:00,61.52,61.54,61.48,61.53,24200.0,48.0858,48.1014,48.0545,48.0936,24200.0
2012-04-23 10:50:00,61.52,61.6,61.47,61.57,20800.0,48.0858,48.1483,48.0467,48.1249,20800.0
2012-04-23 10:55:00,61.55,61.64,61.5,61.55,22100.0,48.1093,48.1796,48.0702,48.1093,22100.0
2012-04-23 11:00:00,61.54,61.63,61.51,61.57,25000.0,48.1014,48.1718,48.078,48.1249,25000.0
2012-04-23 11:05:00,61.57,61.76,61.57,61.72,100500.0,48.1249,48.2734,48.1249,48.2421,100500.0
2012-04-23 11:10:00,61.72,61.8,61.7,61.76,21800.0,48.2421,48.3047,48.2265,48.2734,21800.0
2012-04-23 11:15:00,61.75,61.8,61.71,61.71,17800.0,48.2656,48.3047,48.2343,48.2343,17800.0
2012-04-23 11:20:00,61.71,61.71,61.69,61.7,21200.0,48.2343,48.2343,48.2187,48.2265,21200.0
2012-04-23 11:25:00,61.7,61.71,61.65,61.65,18000.0,48.2265,48.2343,48.1874,48.1874,18000.0
2012-04-23 11:30:00,61.66,61.66,61.63,61.65,20100.0,48.1952,48.1952,48.1718,48.1874,20100.0
2012-04-23 11:35:00,61.65,61.67,61.61,61.61,14100.0,48.1874,48.2031,48.1562,48.1562,14100.0
2012-04-23 11:40:00,61.6,61.62,61.57,61.59,9300.0,48.1483,48.164,48.1249,48.1405,9300.0
2012-04-23 11:45:00,61.58,61.6,61.58,61.59,7600.0,48.1327,48.1483,48.1327,48.1405,7600.0
2012-04-23 11:50:00,61.59,61.62,61.57,61.58,8700.0,48.1405,48.164,48.1249,48.1327,8700.0
2012-04-23 11:55:00,61.58,61.64,61.58,61.63,8200.0,48.1327,48.1796,48.1327,48.1718,8200.0
2012-04-23 12:00:00,61.63,61.63,61.57,61.59,8200.0,48.1718,48.1718,48.1249,48.1405,8200.0
2012-04-23 12:05:00,61.6,61.6,61.55,61.55,9300.0,48.1483,48.1483,48.1093,48.1093,9300.0
2012-04-23 12:10:00,61.54,61.55,61.5,61.55,13600.0,48.1014,48.1093,48.0702,48.1093,13600.0
2012-04-23 12:15:00,61.55,61.69,61.55,61.66,74400.0,48.1093,48.2187,48.1093,48.1952,74400.0
2012-04-23 12:20:00,61.68,61.76,61.67,61.75,26400.0,48.2109,48.2734,48.2031,48.2656,26400.0
2012-04-23 12:25:00,61.74,61.75,61.68,61.75,11500.0,48.2578,48.2656,48.2109,48.2656,11500.0
2012-04-23 12:30:00,61.75,61.76,61.68,61.7,15100.0,48.2656,48.2734,48.2109,48.2265,15100.0
2012-04-23 12:35:00,61.7,61.72,61.67,61.69,7100.0,48.2265,48.2421,48.2031,48.2187,7100.0
2012-04-23 12:40:00,61.69,61.72,61.67,61.7,6900.0,48.2187,48.2421,48.2031,48.2265,6900.0
2012-04-23 12:45:00,61.69,61.71,61.67,61.7,5300.0,48.2187,48.2343,48.2031,48.2265,5300.0
2012-04-23 12:50:00,61.71,61.74,61.69,61.7,6200.0,48.2343,48.2578,48.2187,48.2265,6200.0
2012-04-23 12:55:00,61.71,61.79,61.7,61.78,10700.0,48.2343,48.2968,48.2265,48.289,10700.0
2012-04-23 13:00:00,61.78,61.8,61.68,61.69,13700.0,48.289,48.3047,48.2109,48.2187,13700.0
2012-04-23 13:05:00,61.68,61.69,61.64,61.66,8900.0,48.2109,48.2187,48.1796,48.1952,8900.0
2012-04-23 13:10:00,61.67,61.68,61.63,61.65,9100.0,48.2031,48.2109,48.1718,48.1874,9100.0
2012-04-23 13:15:00,61.67,61.68,61.64,61.66,5200.0,48.2031,48.2109,48.1796,48.1952,5200.0
2012-04-23 13:20:00,61.65,61.69,61.64,61.69,7900.0,48.1874,48.2187,48.1796,48.2187,7900.0
2012-04-23 13:25:00,61.69,61.7,61.65,61.66,8600.0,48.2187,48.2265,48.1874,48.1952,8600.0
2012-04-23 13:30:00,61.67,61.67,61.62,61.64,11500.0,48.2031,48.2031,48.164,48.1796,11500.0
2012-04-23 13:35:00,61.63,61.68,61.62,61.64,7900.0,48.1718,48.2109,48.164,48.1796,7900.0
2012-04-23 13:40:00,61.63,61.71,61.63,61.7,20400.0,48.1718,48.2343,48.1718,48.2265,20400.0
2012-04-23 13:45:00,61.7,61.7,61.61,61.62,19100.0,48.2265,48.2265,48.1562,48.164,19100.0
2012-04-23 13:50:00,61.62,61.66,61.6,61.62,8900.0,48.164,48.1952,48.1483,48.164,8900.0
2012-04-23 13:55:00,61.62,61.63,61.56,61.56,12100.0,48.164,48.1718,48.1171,48.1171,12100.0
2012-04-23 14:00:00,61.57,61.58,61.49,61.51,25600.0,48.1249,48.1327,48.0624,48.078,25600.0
2012-04-23 14:05:00,61.51,61.51,61.46,61.5,15700.0,48.078,48.078,48.0389,48.0702,15700.0
2012-04-23 14:10:00,61.51,61.51,61.44,61.49,15000.0,48.078,48.078,48.0233,48.0624,15000.0
2012-04-23 14:15:00,61.48,61.52,61.45,61.51,8600.0,48.0545,48.0858,48.0311,48.078,8600.0
2012-04-23 14:20:00,61.52,61.6,61.51,61.6,18100.0,48.0858,48.1483,48.078,48.1483,18100.0
2012-04-23 14:25:00,61.6,61.61,61.58,61.61,9400.0,48.1483,48.1562,48.1327,48.1562,9400.0
2012-04-23 14:30:00,61.61,61.67,61.6,61.65,13200.0,48.1562,48.2031,48.1483,48.1874,13200.0
2012-04-23 14:35:00,61.65,61.73,61.62,61.7,16600.0,48.1874,48.25,48.164,48.2265,16600.0
2012-04-23 14:40:00,61.7,61.72,61.59,61.61,9300.0,48.2265,48.2421,48.1405,48.1562,9300.0
2012-04-23 14:45:00,61.6,61.66,61.57,61.62,16700.0,48.1483,48.1952,48.1249,48.164,16700.0
2012-04-23 14:50:00,61.6,61.62,61.56,61.58,7400.0,48.1483,48.164,48.1171,48.1327,7400.0
2012-04-23 14:55:00,61.57,61.58,61.53,61.53,12300.0,48.1249,48.1327,48.0936,48.0936,12300.0
2012-04-23 15:00:00,61.52,61.56,61.52,61.54,15200.0,48.0858,48.1171,48.0858,48.1014,15200.0
2012-04-23 15:05:00,61.53,61.6,61.53,61.55,21800.0,48.0936,48.1483,48.0936,48.1093,21800.0
2012-04-23 15:10:00,61.53,61.59,61.53,61.58,16400.0,48.0936,48.1405,48.0936,48.1327,16400.0
2012-04-23 15:15:00,61.57,61.6,61.55,61.58,15600.0,48.1249,48.1483,48.1093,48.1327,15600.0
2012-04-23 15:20:00,61.58,61.64,61.55,61.57,20700.0,48.1327,48.1796,48.1093,48.1249,20700.0
2012-04-23 15:25:00,61.56,61.63,61.56,61.61,16400.0,48.1171,48.1718,48.1171,48.1562,16400.0
2012-04-23 15:30:00,61.62,61.65,61.6,61.62,28100.0,48.164,48.1874,48.1483,48.164,28100.0
2012-04-23 15:35:00,61.63,61.65,61.61,61.63,17700.0,48.1718,48.1874,48.1562,48.1718,17700.0
2012-04-23 15:40:00,61.63,61.7,61.63,61.69,23900.0,48.1718,48.2265,48.1718,48.2187,23900.0
2012-04-23 15:45:00,61.68,61.7,61.62,61.66,28000.0,48.2109,48.2265,48.164,48.1952,28000.0
2012-04-23 15:50:00,61.66,61.69,61.65,61.65,38800.0,48.1952,48.2187,48.1874,48.1874,38800.0
2012-04-23 15:55:00,61.65,61.66,61.59,61.59,76300.0,48.1874,48.1952,48.1405,48.1405,76300.0
2012-04-24 09:30:00,61.57,61.95,61.57,61.9,36600.0,48.1249,48.4219,48.1249,48.3828,36600.0
2012-04-24 09:35:00,61.92,61.99,61.81,61.94,19900.0,48.3985,48.4532,48.3125,48.4141,19900.0
2012-04-24 09:40:00,61.93,61.93,61.77,61.88,17700.0,48.4063,48.4063,48.2812,48.3672,17700.0
2012-04-24 09:45:00,61.88,61.98,61.83,61.96,19100.0,48.3672,48.4454,48.3281,48.4297,19100.0
2012-04-24 09:50:00,61.97,61.98,61.83,61.86,11700.0,48.4375,48.4454,48.3281,48.3516,11700.0
2012-04-24 09:55:00,61.84,61.89,61.74,61.89,14200.0,48.3359,48.375,48.2578,48.375,14200.0
2012-04-24 10:00:00,61.81,61.91,61.79,61.87,23700.0,48.3125,48.3906,48.2968,48.3594,23700.0
2012-04-24 10:05:00,61.87,61.98,61.87,61.95,19500.0,48.3594,48.4454,48.3594,48.4219,19500.0
2012-04-24 10:10:00,61.94,61.99,61.91,61.93,31700.0,48.4141,48.4532,48.3906,48.4063,31700.0
2012-04-24 10:15:00,61.93,62.11,61.93,62.1,68100.0,48.4063,48.547,48.4063,48.5392,68100.0
2012-04-24 10:20:00,62.09,62.17,62.04,62.14,28800.0,48.5313,48.5939,48.4923,48.5704,28800.0
2012-04-24 10:25:00,62.15,62.18,62.07,62.07,30200.0,48.5782,48.6017,48.5157,48.5157,30200.0
2012-04-24 10:30:00,62.07,62.2,62.06,62.17,19700.0,48.5157,48.6173,48.5079,48.5939,19700.0
2012-04-24 10:35:00,62.16,62.24,62.16,62.23,15000.0,48.5861,48.6486,48.5861,48.6408,15000.0
2012-04-24 10:40:00,62.23,62.27,62.16,62.26,16000.0,48.6408,48.672,48.5861,48.6642,16000.0
2012-04-24 10:45:00,62.27,62.27,62.23,62.24,8000.0,48.672,48.672,48.6408,48.6486,8000.0
2012-04-24 10:50:00,62.24,62.28,62.23,62.28,12800.0,48.6486,48.6798,48.6408,48.6798,12800.0
2012-04-24 10:55:00,62.27,62.32,62.27,62.3,17600.0,48.672,48.7111,48.672,48.6955,17600.0
2012-04-24 11:00:00,62.31,62.34,62.3,62.33,19300.0,48.7033,48.7267,48.6955,48.7189,19300.0
2012-04-24 11:05:00,62.32,62.36,62.32,62.34,30300.0,48.7111,48.7424,48.7111,48.7267,30300.0
2012-04-24 11:10:00,62.34,62.36,62.33,62.36,13400.0,48.7267,48.7424,48.7189,48.7424,13400.0
2012-04-24 11:15:00,62.36,62.4,62.35,62.37,23100.0,48.7424,48.7736,48.7346,48.7502,23100.0
2012-04-24 11:20:00,62.36,62.4,62.36,62.4,47000.0,48.7424,48.7736,48.7424,48.7736,47000.0
2012-04-24 11:25:00,62.4,62.59,62.39,62.46,235700.0,48.7736,48.9222,48.7658,48.8205,235700.0
2012-04-24 11:30:00,62.47,62.54,62.4,62.44,24300.0,48.8284,48.8831,48.7736,48.8049,24300.0
2012-04-24 11:35:00,62.44,62.44,62.35,62.35,13800.0,48.8049,48.8049,48.7346,48.7346,13800.0
2012-04-24 11:40:00,62.35,62.35,62.28,62.29,24900.0,48.7346,48.7346,48.6798,48.6877,24900.0
2012-04-24 11:45:00,62.28,62.31,62.27,62.3,8200.0,48.6798,48.7033,48.672,48.6955,8200.0
2012-04-24 11:50:00,62.3,62.36,62.3,62.33,10200.0,48.6955,48.7424,48.6955,48.7189,10200.0
2012-04-24 11:55:00,62.33,62.33,62.27,62.29,12500.0,48.7189,48.7189,48.672,48.6877,12500.0
2012-04-24 12:00:00,62.29,62.3,62.25,62.25,10900.0,48.6877,48.6955,48.6564,48.6564,10900.0
2012-04-24 12:05:00,62.25,62.32,62.25,62.3,10500.0,48.6564,48.7111,48.6564,48.6955,10500.0
2012-04-24 12:10:00,62.31,62.33,62.3,62.33,11600.0,48.7033,48.7189,48.6955,48.7189,11600.0
2012-04-24 12:15:00,62.34,62.41,62.34,62.41,21500.0,48.7267,48.7815,48.7267,48.7815,21500.0
2012-04-24 12:20:00,62.4,62.45,62.4,62.45,19700.0,48.7736,48.8127,48.7736,48.8127,19700.0
2012-04-24 12:25:00,62.46,62.48,62.44,62.46,18800.0,48.8205,48.8362,48.8049,48.8205,18800.0
2012-04-24 12:30:00,62.44,62.48,62.43,62.48,10500.0,48.8049,48.8362,48.7971,48.8362,10500.0
2012-04-24 12:35:00,62.48,62.6,62.48,62.51,35300.0,48.8362,48.93,48.8362,48.8596,35300.0
2012-04-24 12:40:00,62.51,62.52,62.46,62.48,15000.0,48.8596,48.8674,48.8205,48.8362,15000.0
2012-04-24 12:45:00,62.47,62.55,62.46,62.55,14400.0,48.8284,48.8909,48.8205,48.8909,14400.0
2012-04-24 12:50:00,62.55,62.57,62.52,62.53,14800.0,48.8909,48.9065,48.8674,48.8753,14800.0
2012-04-24 12:55:00,62.53,62.55,62.5,62.5,11500.0,48.8753,48.8909,48.8518,48.8518,11500.0
2012-04-24 13:00:00,62.49,62.5,62.44,62.44,4500.0,48.844,48.8518,48.8049,48.8049,4500.0
2012-04-24 13:05:00,62.44,62.45,62.42,62.43,18700.0,48.8049,48.8127,48.7893,48.7971,18700.0
2012-04-24 13:10:00,62.44,62.49,62.44,62.49,14800.0,48.8049,48.844,48.8049,48.844,14800.0
2012-04-24 13:15:00,62.5,62.5,62.46,62.48,12800.0,48.8518,48.8518,48.8205,48.8362,12800.0
2012-04-24 13:20:00,62.48,62.49,62.43,62.47,14200.0,48.8362,48.844,48.7971,48.8284,14200.0
2012-04-24 13:25:00,62.47,62.49,62.44,62.44,7900.0,48.8284,48.844,48.8049,48.8049,7900.0
2012-04-24 13:30:00,62.44,62.49,62.44,62.45,11600.0,48.8049,48.844,48.8049,48.8127,11600.0
2012-04-24 13:35:00,62.44,62.49,62.42,62.49,16700.0,48.8049,48.844,48.7893,48.844,16700.0
2012-04-24 13:40:00,62.49,62.52,62.49,62.49,18800.0,48.844,48.8674,48.844,48.844,18800.0
2012-04-24 13:45:00,62.48,62.57,62.48,62.54,16000.0,48.8362,48.9065,48.8362,48.8831,16000.0
2012-04-24 13:50:00,62.55,62.62,62.55,62.6,25600.0,48.8909,48.9456,48.8909,48.93,25600.0
2012-04-24 13:55:00,62.61,62.64,62.56,62.6,36100.0,48.9378,48.9612,48.8987,48.93,36100.0
2012-04-24 14:00:00,62.6,62.6,62.55,62.55,25700.0,48.93,48.93,48.8909,48.8909,25700.0
2012-04-24 14:05:00,62.55,62.65,62.54,62.59,56400.0,48.8909,48.969,48.8831,48.9222,56400.0
2012-04-24 14:10:00,62.59,62.6,62.51,62.58,23700.0,48.9222,48.93,48.8596,48.9143,23700.0
2012-04-24 14:15:00,62.58,62.6,62.53,62.53,14800.0,48.9143,48.93,48.8753,48.8753,14800.0
2012-04-24 14:20:00,62.52,62.52,62.49,62.51,14100.0,48.8674,48.8674,48.844,48.8596,14100.0
2012-04-24 14:25:00,62.51,62.57,62.49,62.57,27400.0,48.8596,48.9065,48.844,48.9065,27400.0
2012-04-24 14:30:00,62.57,62.65,62.55,62.64,26900.0,48.9065,48.969,48.8909,48.9612,26900.0
2012-04-24 14:35:00,62.64,62.8,62.64,62.78,33500.0,48.9612,49.0863,48.9612,49.0707,33500.0
2012-04-24 14:40:00,62.79,62.8,62.7,62.73,20900.0,49.0785,49.0863,49.0081,49.0316,20900.0
2012-04-24 14:45:00,62.74,62.8,62.71,62.72,21400.0,49.0394,49.0863,49.0159,49.0238,21400.0
2012-04-24 14:50:00,62.72,62.74,62.7,62.73,21200.0,49.0238,49.0394,49.0081,49.0316,21200.0
2012-04-24 14:55:00,62.74,62.74,62.65,62.66,20700.0,49.0394,49.0394,48.969,48.9769,20700.0
2012-04-24 15:00:00,62.66,62.7,62.65,62.69,25900.0,48.9769,49.0081,48.969,49.0003,25900.0
2012-04-24 15:05:00,62.68,62.76,62.67,62.76,35700.0,48.9925,49.055,48.9847,49.055,35700.0
2012-04-24 15:10:00,62.77,62.77,62.7,62.71,22500.0,49.0628,49.0628,49.0081,49.0159,22500.0
2012-04-24 15:15:00,62.7,62.77,62.69,62.73,25900.0,49.0081,49.0628,49.0003,49.0316,25900.0
2012-04-24 15:20:00,62.72,62.8,62.7,62.8,26900.0,49.0238,49.0863,49.0081,49.0863,26900.0
2012-04-24 15:25:00,62.79,62.79,62.74,62.75,34700.0,49.0785,49.0785,49.0394,49.0472,34700.0
2012-04-24 15:30:00,62.75,62.75,62.71,62.74,42600.0,49.0472,49.0472,49.0159,49.0394,42600.0
2012-04-24 15:35:00,62.75,62.76,62.7,62.71,43300.0,49.0472,49.055,49.0081,49.0159,43300.0
2012-04-24 15:40:00,62.72,62.72,62.66,62.66,28900.0,49.0238,49.0238,48.9769,48.9769,28900.0
2012-04-24 15:45:00,62.66,62.71,62.62,62.68,74200.0,48.9769,49.0159,48.9456,48.9925,74200.0
2012-04-24 15:50:00,62.67,62.7,62.65,62.68,54600.0,48.9847,49.0081,48.969,48.9925,54600.0
2012-04-24 15:55:00,62.68,62.74,62.67,62.74,126800.0,48.9925,49.0394,48.9847,49.0394,126800.0
2012-04-25 09:30:00,63.99,65.78,63.3,63.95,134900.0,50.0164,51.4155,49.4771,49.9852,134900.0
2012-04-25 09:35:00,63.96,64.43,63.91,64.43,63700.0,49.993,50.3603,49.9539,50.3603,63700.0
2012-04-25 09:40:00,64.45,64.5,64.38,64.48,36100.0,50.376,50.4151,50.3213,50.3994,36100.0
2012-04-25 09:45:00,64.49,64.73,64.23,64.23,41100.0,50.4072,50.5948,50.204,50.204,41100.0
2012-04-25 09:50:00,64.28,64.3,64.0,64.02,166900.0,50.2431,50.2587,50.0242,50.0399,166900.0
2012-04-25 09:55:00,64.05,64.09,63.63,63.65,48200.0,50.0633,50.0946,49.735,49.7507,48200.0
2012-04-25 10:00:00,63.67,63.72,63.47,63.55,42800.0,49.7663,49.8054,49.61,49.6725,42800.0
2012-04-25 10:05:00,63.56,63.62,63.43,63.47,39100.0,49.6803,49.7272,49.5787,49.61,39100.0
2012-04-25 10:10:00,63.48,63.57,63.44,63.46,57400.0,49.6178,49.6881,49.5865,49.6022,57400.0
2012-04-25 10:15:00,63.47,63.49,63.25,63.28,56300.0,49.61,49.6256,49.438,49.4615,56300.0
2012-04-25 10:20:00,63.29,63.3,63.06,63.1,35000.0,49.4693,49.4771,49.2895,49.3208,35000.0
2012-04-25 10:25:00,63.11,63.13,62.98,63.03,34200.0,49.3286,49.3442,49.227,49.2661,34200.0
2012-04-25 10:30:00,63.03,63.07,62.9,62.91,46600.0,49.2661,49.2973,49.1645,49.1723,46600.0
2012-04-25 10:35:00,62.92,62.95,62.85,62.87,25300.0,49.1801,49.2035,49.1254,49.141,25300.0
2012-04-25 10:40:00,62.87,62.87,62.77,62.8,35200.0,49.141,49.141,49.0628,49.0863,35200.0
2012-04-25 10:45:00,62.79,62.88,62.79,62.84,19700.0,49.0785,49.1488,49.0785,49.1176,19700.0
2012-04-25 10:50:00,62.83,62.92,62.79,62.92,38300.0,49.1097,49.1801,49.0785,49.1801,38300.0
2012-04-25 10:55:00,62.92,62.92,62.78,62.81,29700.0,49.1801,49.1801,49.0707,49.0941,29700.0
2012-04-25 11:00:00,62.8,62.99,62.79,62.95,27400.0,49.0863,49.2348,49.0785,49.2035,27400.0
2012-04-25 11:05:00,62.95,63.05,62.9,62.95,43800.0,49.2035,49.2817,49.1645,49.2035,43800.0
2012-04-25 11:10:00,62.95,63.14,62.94,63.1,76400.0,49.2035,49.352,49.1957,49.3208,76400.0
2012-04-25 11:15:00,63.1,63.21,63.03,63.17,38100.0,49.3208,49.4068,49.2661,49.3755,38100.0
2012-04-25 11:20:00,63.17,63.2,63.07,63.1,37100.0,49.3755,49.3989,49.2973,49.3208,37100.0
2012-04-25 11:25:00,63.11,63.3,63.11,63.3,38800.0,49.3286,49.4771,49.3286,49.4771,38800.0
2012-04-25 11:30:00,63.28,63.32,63.12,63.13,17400.0,49.4615,49.4927,49.3364,49.3442,17400.0
2012-04-25 11:35:00,63.13,63.16,62.99,63.06,24500.0,49.3442,49.3677,49.2348,49.2895,24500.0
2012-04-25 11:40:00,63.05,63.07,62.94,62.98,24300.0,49.2817,49.2973,49.1957,49.227,24300.0
2012-04-25 11:45:00,62.98,63.0,62.92,62.95,13500.0,49.227,49.2426,49.1801,49.2035,13500.0
2012-04-25 11:50:00,62.94,62.96,62.86,62.86,16900.0,49.1957,49.2114,49.1332,49.1332,16900.0
2012-04-25 11:55:00,62.85,62.93,62.85,62.9,16700.0,49.1254,49.1879,49.1254,49.1645,16700.0
2012-04-25 12:00:00,62.9,62.96,62.87,62.88,11800.0,49.1645,49.2114,49.141,49.1488,11800.0
2012-04-25 12:05:00,62.87,62.88,62.78,62.81,10000.0,49.141,49.1488,49.0707,49.0941,10000.0
2012-04-25 12:10:00,62.8,62.87,62.78,62.87,15300.0,49.0863,49.141,49.0707,49.141,15300.0
2012-04-25 12:15:00,62.88,62.93,62.83,62.92,12600.0,49.1488,49.1879,49.1097,49.1801,12600.0
2012-04-25 12:20:00,62.93,63.05,62.93,63.02,24800.0,49.1879,49.2817,49.1879,49.2583,24800.0
2012-04-25 12:25:00,63.03,63.05,62.96,62.97,17200.0,49.2661,49.2817,49.2114,49.2192,17200.0
2012-04-25 12:30:00,63.0,63.02,62.96,63.0,23800.0,49.2426,49.2583,49.2114,49.2426,23800.0
2012-04-25 12:35:00,63.0,63.1,62.98,63.02,17600.0,49.2426,49.3208,49.227,49.2583,17600.0
2012-04-25 12:40:00,63.01,63.07,62.97,63.0,24600.0,49.2504,49.2973,49.2192,49.2426,24600.0
2012-04-25 12:45:00,63.0,63.01,62.83,62.85,16100.0,49.2426,49.2504,49.1097,49.1254,16100.0
2012-04-25 12:50:00,62.87,62.87,62.73,62.76,23900.0,49.141,49.141,49.0316,49.055,23900.0
2012-04-25 12:55:00,62.76,62.84,62.7,62.84,15000.0,49.055,49.1176,49.0081,49.1176,15000.0
2012-04-25 13:00:00,62.83,62.9,62.83,62.89,13400.0,49.1097,49.1645,49.1097,49.1566,13400.0
2012-04-25 13:05:00,62.88,62.93,62.85,62.86,26200.0,49.1488,49.1879,49.1254,49.1332,26200.0
2012-04-25 13:10:00,62.85,62.89,62.76,62.79,12100.0,49.1254,49.1566,49.055,49.0785,12100.0
2012-04-25 13:15:00,62.8,62.8,62.67,62.69,26000.0,49.0863,49.0863,48.9847,49.0003,26000.0
2012-04-25 13:20:00,62.68,62.68,62.62,62.64,11900.0,48.9925,48.9925,48.9456,48.9612,11900.0
2012-04-25 13:25:00,62.65,62.67,62.56,62.6,21900.0,48.969,48.9847,48.8987,48.93,21900.0
2012-04-25 13:30:00,62.61,62.66,62.58,62.59,17200.0,48.9378,48.9769,48.9143,48.9222,17200.0
2012-04-25 13:35:00,62.58,62.6,62.52,62.54,30500.0,48.9143,48.93,48.8674,48.8831,30500.0
2012-04-25 13:40:00,62.54,62.55,62.48,62.51,17000.0,48.8831,48.8909,48.8362,48.8596,17000.0
2012-04-25 13:45:00,62.51,62.55,62.47,62.52,22200.0,48.8596,48.8909,48.8284,48.8674,22200.0
2012-04-25 13:50:00,62.53,62.66,62.53,62.62,18100.0,48.8753,48.9769,48.8753,48.9456,18100.0
2012-04-25 13:55:00,62.62,62.65,62.59,62.6,10300.0,48.9456,48.969,48.9222,48.93,10300.0
2012-04-25 14:00:00,62.59,62.62,62.5,62.5,25900.0,48.9222,48.9456,48.8518,48.8518,25900.0
2012-04-25 14:05:00,62.52,62.55,62.43,62.45,20400.0,48.8674,48.8909,48.7971,48.8127,20400.0
2012-04-25 14:10:00,62.46,62.56,62.45,62.5,14700.0,48.8205,48.8987,48.8127,48.8518,14700.0
2012-04-25 14:15:00,62.49,62.53,62.46,62.52,12300.0,48.844,48.8753,48.8205,48.8674,12300.0
2012-04-25 14:20:00,62.53,62.79,62.47,62.66,39800.0,48.8753,49.0785,48.8284,48.9769,39800.0
2012-04-25 14:25:00,62.67,62.7,62.55,62.64,18100.0,48.9847,49.0081,48.8909,48.9612,18100.0
2012-04-25 14:30:00,62.64,62.68,62.58,62.65,27200.0,48.9612,48.9925,48.9143,48.969,27200.0
2012-04-25 14:35:00,62.66,62.74,62.66,62.74,20800.0,48.9769,49.0394,48.9769,49.0394,20800.0
2012-04-25 14:40:00,62.73,62.83,62.7,62.82,51100.0,49.0316,49.1097,49.0081,49.1019,51100.0
2012-04-25 14:45:00,62.82,62.96,62.82,62.93,19300.0,49.1019,49.2114,49.1019,49.1879,19300.0
2012-04-25 14:50:00,62.93,63.1,62.92,63.09,33500.0,49.1879,49.3208,49.1801,49.313,33500.0
2012-04-25 14:55:00,63.08,63.09,62.88,63.01,17300.0,49.3052,49.313,49.1488,49.2504,17300.0
2012-04-25 15:00:00,63.0,63.11,62.99,63.11,15100.0,49.2426,49.3286,49.2348,49.3286,15100.0
2012-04-25 15:05:00,63.1,63.11,62.98,63.01,11800.0,49.3208,49.3286,49.227,49.2504,11800.0
2012-04-25 15:10:00,63.01,63.02,62.86,62.86,14400.0,49.2504,49.2583,49.1332,49.1332,14400.0
2012-04-25 15:15:00,62.86,62.92,62.84,62.91,21100.0,49.1332,49.1801,49.1176,49.1723,21100.0
2012-04-25 15:20:00,62.91,62.93,62.82,62.92,13700.0,49.1723,49.1879,49.1019,49.1801,13700.0
2012-04-25 15:25:00,62.92,62.95,62.8,62.8,18000.0,49.1801,49.2035,49.0863,49.0863,18000.0
2012-04-25 15:30:00,62.82,62.93,62.79,62.91,28100.0,49.1019,49.1879,49.0785,49.1723,28100.0
2012-04-25 15:35:00,62.92,63.05,62.92,63.01,36000.0,49.1801,49.2817,49.1801,49.2504,36000.0
2012-04-25 15:40:00,63.02,63.11,63.0,63.09,28800.0,49.2583,49.3286,49.2426,49.313,28800.0
2012-04-25 15:45:00,63.08,63.1,63.0,63.07,51100.0,49.3052,49.3208,49.2426,49.2973,51100.0
2012-04-25 15:50:00,63.07,63.1,63.0,63.1,57200.0,49.2973,49.3208,49.2426,49.3208,57200.0
2012-04-25 15:55:00,63.1,63.1,63.01,63.02,100700.0,49.3208,49.3208,49.2504,49.2583,100700.0
2012-04-26 09:30:00,63.06,63.24,62.87,62.98,48700.0,49.2895,49.4302,49.141,49.227,48700.0
2012-04-26 09:35:00,62.96,63.26,62.96,63.19,29500.0,49.2114,49.4458,49.2114,49.3911,29500.0
2012-04-26 09:40:00,63.19,63.34,63.11,63.31,45200.0,49.3911,49.5084,49.3286,49.4849,45200.0
2012-04-26 09:45:00,63.3,63.65,63.29,63.64,69200.0,49.4771,49.7507,49.4693,49.7429,69200.0
2012-04-26 09:50:00,63.65,63.9,63.65,63.77,247100.0,49.7507,49.9461,49.7507,49.8445,247100.0
2012-04-26 09:55:00,63.77,63.77,63.48,63.5,130600.0,49.8445,49.8445,49.6178,49.6334,130600.0
2012-04-26 10:00:00,63.5,63.58,63.5,63.55,50700.0,49.6334,49.696,49.6334,49.6725,50700.0
2012-04-26 10:05:00,63.54,63.54,63.37,63.4,27000.0,49.6647,49.6647,49.5318,49.5553,27000.0
2012-04-26 10:10:00,63.39,63.46,63.34,63.38,28500.0,49.5475,49.6022,49.5084,49.5396,28500.0
2012-04-26 10:15:00,63.37,63.41,63.35,63.4,15000.0,49.5318,49.5631,49.5162,49.5553,15000.0
2012-04-26 10:20:00,63.4,63.4,63.34,63.37,12400.0,49.5553,49.5553,49.5084,49.5318,12400.0
2012-04-26 10:25:00,63.37,63.4,63.28,63.28,20300.0,49.5318,49.5553,49.4615,49.4615,20300.0
2012-04-26 10:30:00,63.29,63.31,63.24,63.28,39700.0,49.4693,49.4849,49.4302,49.4615,39700.0
2012-04-26 10:35:00,63.3,63.3,63.21,63.23,32100.0,49.4771,49.4771,49.4068,49.4224,32100.0
2012-04-26 10:40:00,63.23,63.28,63.2,63.26,14000.0,49.4224,49.4615,49.3989,49.4458,14000.0
2012-04-26 10:45:00,63.3,63.3,63.25,63.27,8200.0,49.4771,49.4771,49.438,49.4537,8200.0
2012-04-26 10:50:00,63.26,63.3,63.25,63.3,17100.0,49.4458,49.4771,49.438,49.4771,17100.0
2012-04-26 10:55:00,63.3,63.35,63.27,63.29,6900.0,49.4771,49.5162,49.4537,49.4693,6900.0
2012-04-26 11:00:00,63.28,63.4,63.28,63.4,76700.0,49.4615,49.5553,49.4615,49.5553,76700.0
2012-04-26 11:05:00,63.39,63.41,63.33,63.41,14500.0,49.5475,49.5631,49.5006,49.5631,14500.0
2012-04-26 11:10:00,63.4,63.41,63.35,63.35,17100.0,49.5553,49.5631,49.5162,49.5162,17100.0
2012-04-26 11:15:00,63.34,63.38,63.28,63.29,13700.0,49.5084,49.5396,49.4615,49.4693,13700.0
2012-04-26 11:20:00,63.28,63.34,63.28,63.31,17900.0,49.4615,49.5084,49.4615,49.4849,17900.0
2012-04-26 11:25:00,63.32,63.32,63.28,63.31,17400.0,49.4927,49.4927,49.4615,49.4849,17400.0
2012-04-26 11:30:00,63.3,63.32,63.28,63.32,9900.0,49.4771,49.4927,49.4615,49.4927,9900.0
2012-04-26 11:35:00,63.31,63.35,63.31,63.34,18400.0,49.4849,49.5162,49.4849,49.5084,18400.0
2012-04-26 11:40:00,63.34,63.48,63.34,63.48,16000.0,49.5084,49.6178,49.5084,49.6178,16000.0
2012-04-26 11:45:00,63.48,63.5,63.48,63.49,4900.0,49.6178,49.6334,49.6178,49.6256,4900.0
2012-04-26 11:50:00,63.48,63.53,63.48,63.53,15500.0,49.6178,49.6569,49.6178,49.6569,15500.0
2012-04-26 11:55:00,63.53,63.56,63.52,63.55,96900.0,49.6569,49.6803,49.6491,49.6725,96900.0
2012-04-26 12:00:00,63.54,63.56,63.53,63.55,17600.0,49.6647,49.6803,49.6569,49.6725,17600.0
2012-04-26 12:05:00,63.56,63.56,63.52,63.54,12000.0,49.6803,49.6803,49.6491,49.6647,12000.0
2012-04-26 12:10:00,63.55,63.58,63.55,63.56,16600.0,49.6725,49.696,49.6725,49.6803,16600.0
2012-04-26 12:15:00,63.56,63.58,63.54,63.55,8700.0,49.6803,49.696,49.6647,49.6725,8700.0
2012-04-26 12:20:00,63.54,63.58,63.5,63.5,12600.0,49.6647,49.696,49.6334,49.6334,12600.0
2012-04-26 12:25:00,63.51,63.53,63.5,63.51,6800.0,49.6413,49.6569,49.6334,49.6413,6800.0
2012-04-26 12:30:00,63.5,63.55,63.48,63.5,16700.0,49.6334,49.6725,49.6178,49.6334,16700.0
2012-04-26 12:35:00,63.5,63.51,63.5,63.51,6900.0,49.6334,49.6413,49.6334,49.6413,6900.0
2012-04-26 12:40:00,63.5,63.57,63.5,63.57,11300.0,49.6334,49.6881,49.6334,49.6881,11300.0
2012-04-26 12:45:00,63.55,63.58,63.54,63.56,10200.0,49.6725,49.696,49.6647,49.6803,10200.0
2012-04-26 12:50:00,63.56,63.56,63.51,63.51,8100.0,49.6803,49.6803,49.6413,49.6413,8100.0
2012-04-26 12:55:00,63.51,63.51,63.48,63.51,12300.0,49.6413,49.6413,49.6178,49.6413,12300.0
2012-04-26 13:00:00,63.51,63.52,63.48,63.51,12100.0,49.6413,49.6491,49.6178,49.6413,12100.0
2012-04-26 13:05:00,63.51,63.51,63.48,63.48,13600.0,49.6413,49.6413,49.6178,49.6178,13600.0
2012-04-26 13:10:00,63.48,63.53,63.48,63.51,12000.0,49.6178,49.6569,49.6178,49.6413,12000.0
2012-04-26 13:15:00,63.52,63.6,63.51,63.57,24300.0,49.6491,49.7116,49.6413,49.6881,24300.0
2012-04-26 13:20:00,63.57,63.59,63.56,63.56,9800.0,49.6881,49.7038,49.6803,49.6803,9800.0
2012-04-26 13:25:00,63.56,63.59,63.55,63.55,8900.0,49.6803,49.7038,49.6725,49.6725,8900.0
2012-04-26 13:30:00,63.54,63.55,63.49,63.49,14000.0,49.6647,49.6725,49.6256,49.6256,14000.0
2012-04-26 13:35:00,63.5,63.54,63.49,63.52,21100.0,49.6334,49.6647,49.6256,49.6491,21100.0
2012-04-26 13:40:00,63.52,63.54,63.51,63.54,7000.0,49.6491,49.6647,49.6413,49.6647,7000.0
2012-04-26 13:45:00,63.53,63.57,63.51,63.56,7700.0,49.6569,49.6881,49.6413,49.6803,7700.0
2012-04-26 13:50:00,63.55,63.57,63.53,63.53,11700.0,49.6725,49.6881,49.6569,49.6569,11700.0
2012-04-26 13:55:00,63.54,63.54,63.49,63.49,20400.0,49.6647,49.6647,49.6256,49.6256,20400.0
2012-04-26 14:00:00,63.49,63.57,63.49,63.51,31500.0,49.6256,49.6881,49.6256,49.6413,31500.0
2012-04-26 14:05:00,63.51,63.56,63.49,63.5,13400.0,49.6413,49.6803,49.6256,49.6334,13400.0
2012-04-26 14:10:00,63.5,63.51,63.49,63.5,13000.0,49.6334,49.6413,49.6256,49.6334,13000.0
2012-04-26 14:15:00,63.5,63.51,63.48,63.51,20500.0,49.6334,49.6413,49.6178,49.6413,20500.0
2012-04-26 14:20:00,63.51,63.51,63.47,63.51,25600.0,49.6413,49.6413,49.61,49.6413,25600.0
2012-04-26 14:25:00,63.5,63.52,63.45,63.46,33800.0,49.6334,49.6491,49.5944,49.6022,33800.0
2012-04-26 14:30:00,63.48,63.53,63.46,63.49,22400.0,49.6178,49.6569,49.6022,49.6256,22400.0
2012-04-26 14:35:00,63.49,63.51,63.48,63.5,8200.0,49.6256,49.6413,49.6178,49.6334,8200.0
2012-04-26 14:40:00,63.49,63.51,63.49,63.49,13900.0,49.6256,49.6413,49.6256,49.6256,13900.0
2012-04-26 14:45:00,63.49,63.51,63.47,63.5,56000.0,49.6256,49.6413,49.61,49.6334,56000.0
2012-04-26 14:50:00,63.5,63.5,63.41,63.43,10100.0,49.6334,49.6334,49.5631,49.5787,10100.0
2012-04-26 14:55:00,63.43,63.45,63.42,63.42,8600.0,49.5787,49.5944,49.5709,49.5709,8600.0
2012-04-26 15:00:00,63.42,63.43,63.4,63.42,7100.0,49.5709,49.5787,49.5553,49.5709,7100.0
2012-04-26 15:05:00,63.42,63.44,63.4,63.4,18500.0,49.5709,49.5865,49.5553,49.5553,18500.0
2012-04-26 15:10:00,63.4,63.47,63.39,63.45,38500.0,49.5553,49.61,49.5475,49.5944,38500.0
2012-04-26 15:15:00,63.45,63.49,63.44,63.48,26100.0,49.5944,49.6256,49.5865,49.6178,26100.0
2012-04-26 15:20:00,63.48,63.5,63.44,63.45,84100.0,49.6178,49.6334,49.5865,49.5944,84100.0
2012-04-26 15:25:00,63.45,63.5,63.44,63.49,52200.0,49.5944,49.6334,49.5865,49.6256,52200.0
2012-04-26 15:30:00,63.49,63.49,63.44,63.47,49800.0,49.6256,49.6256,49.5865,49.61,49800.0
2012-04-26 15:35:00,63.47,63.5,63.45,63.5,29700.0,49.61,49.6334,49.5944,49.6334,29700.0
2012-04-26 15:40:00,63.49,63.52,63.47,63.51,32400.0,49.6256,49.6491,49.61,49.6413,32400.0
2012-04-26 15:45:00,63.52,63.59,63.5,63.56,53100.0,49.6491,49.7038,49.6334,49.6803,53100.0
2012-04-26 15:50:00,63.56,63.57,63.49,63.5,54200.0,49.6803,49.6881,49.6256,49.6334,54200.0
2012-04-26 15:55:00,63.51,63.51,63.44,63.44,126300.0,49.6413,49.6413,49.5865,49.5865,126300.0
2012-04-27 09:30:00,63.76,63.83,63.54,63.8,44900.0,49.8367,49.8914,49.6647,49.8679,44900.0
2012-04-27 09:35:00,63.81,63.87,63.76,63.79,28700.0,49.8757,49.9226,49.8367,49.8601,28700.0
2012-04-27 09:40:00,63.77,63.82,63.74,63.81,38200.0,49.8445,49.8836,49.821,49.8757,38200.0
2012-04-27 09:45:00,63.8,63.89,63.79,63.85,41300.0,49.8679,49.9383,49.8601,49.907,41300.0
2012-04-27 09:50:00,63.87,64.06,63.87,64.06,28500.0,49.9226,50.0711,49.9226,50.0711,28500.0
2012-04-27 09:55:00,64.06,64.28,64.06,64.16,81500.0,50.0711,50.2431,50.0711,50.1493,81500.0
2012-04-27 10:00:00,64.15,64.15,63.94,63.97,25400.0,50.1415,50.1415,49.9774,50.0008,25400.0
2012-04-27 10:05:00,63.99,64.03,63.93,64.01,24200.0,50.0164,50.0477,49.9695,50.0321,24200.0
2012-04-27 10:10:00,64.0,64.04,63.96,63.98,23600.0,50.0242,50.0555,49.993,50.0086,23600.0
2012-04-27 10:15:00,63.98,64.09,63.98,64.09,28400.0,50.0086,50.0946,50.0086,50.0946,28400.0
2012-04-27 10:20:00,64.08,64.16,64.02,64.08,36700.0,50.0868,50.1493,50.0399,50.0868,36700.0
2012-04-27 10:25:00,64.07,64.11,63.97,64.0,12400.0,50.079,50.1102,50.0008,50.0242,12400.0
2012-04-27 10:30:00,64.01,64.03,63.99,64.01,21800.0,50.0321,50.0477,50.0164,50.0321,21800.0
2012-04-27 10:35:00,64.01,64.02,63.99,64.02,22100.0,50.0321,50.0399,50.0164,50.0399,22100.0
2012-04-27 10:40:00,64.02,64.06,63.94,64.02,20200.0,50.0399,50.0711,49.9774,50.0399,20200.0
2012-04-27 10:45:00,64.03,64.06,63.98,64.02,7100.0,50.0477,50.0711,50.0086,50.0399,7100.0
2012-04-27 10:50:00,64.02,64.1,63.99,64.1,13100.0,50.0399,50.1024,50.0164,50.1024,13100.0
2012-04-27 10:55:00,64.1,64.17,64.1,64.15,13100.0,50.1024,50.1571,50.1024,50.1415,13100.0
2012-04-27 11:00:00,64.14,64.18,64.05,64.05,123200.0,50.1337,50.1649,50.0633,50.0633,123200.0
2012-04-27 11:05:00,64.04,64.12,64.01,64.06,15800.0,50.0555,50.118,50.0321,50.0711,15800.0
2012-04-27 11:10:00,64.07,64.07,63.99,64.01,15500.0,50.079,50.079,50.0164,50.0321,15500.0
2012-04-27 11:15:00,64.0,64.03,63.98,63.99,15600.0,50.0242,50.0477,50.0086,50.0164,15600.0
2012-04-27 11:20:00,64.0,64.03,63.97,64.03,7400.0,50.0242,50.0477,50.0008,50.0477,7400.0
2012-04-27 11:25:00,64.03,64.04,63.99,64.01,20400.0,50.0477,50.0555,50.0164,50.0321,20400.0
2012-04-27 11:30:00,64.0,64.04,63.99,64.01,21700.0,50.0242,50.0555,50.0164,50.0321,21700.0
2012-04-27 11:35:00,64.0,64.01,63.96,63.97,23100.0,50.0242,50.0321,49.993,50.0008,23100.0
2012-04-27 11:40:00,63.97,64.0,63.96,63.99,11800.0,50.0008,50.0242,49.993,50.0164,11800.0
2012-04-27 11:45:00,63.99,64.03,63.98,64.02,12400.0,50.0164,50.0477,50.0086,50.0399,12400.0
2012-04-27 11:50:00,64.01,64.02,63.98,63.99,10200.0,50.0321,50.0399,50.0086,50.0164,10200.0
2012-04-27 11:55:00,63.99,64.05,63.99,64.03,8100.0,50.0164,50.0633,50.0164,50.0477,8100.0
2012-04-27 12:00:00,64.03,64.03,63.95,63.98,15600.0,50.0477,50.0477,49.9852,50.0086,15600.0
2012-04-27 12:05:00,63.99,64.01,63.98,63.99,10100.0,50.0164,50.0321,50.0086,50.0164,10100.0
2012-04-27 12:10:00,63.99,64.04,63.97,64.04,13900.0,50.0164,50.0555,50.0008,50.0555,13900.0
2012-04-27 12:15:00,64.04,64.06,64.01,64.01,24200.0,50.0555,50.0711,50.0321,50.0321,24200.0
2012-04-27 12:20:00,64.02,64.02,63.99,64.01,18400.0,50.0399,50.0399,50.0164,50.0321,18400.0
2012-04-27 12:25:00,64.0,64.03,64.0,64.01,10300.0,50.0242,50.0477,50.0242,50.0321,10300.0
2012-04-27 12:30:00,64.01,64.02,64.0,64.02,7200.0,50.0321,50.0399,50.0242,50.0399,7200.0
2012-04-27 12:35:00,64.02,64.02,63.99,63.99,8200.0,50.0399,50.0399,50.0164,50.0164,8200.0
2012-04-27 12:40:00,63.99,64.02,63.96,63.96,10600.0,50.0164,50.0399,49.993,49.993,10600.0
2012-04-27 12:45:00,63.96,63.99,63.96,63.98,5800.0,49.993,50.0164,49.993,50.0086,5800.0
2012-04-27 12:50:00,63.98,63.99,63.96,63.97,4700.0,50.0086,50.0164,49.993,50.0008,4700.0
2012-04-27 12:55:00,63.96,64.0,63.95,63.95,9200.0,49.993,50.0242,49.9852,49.9852,9200.0
2012-04-27 13:00:00,63.95,63.97,63.94,63.97,7600.0,49.9852,50.0008,49.9774,50.0008,7600.0
2012-04-27 13:05:00,63.97,64.03,63.97,63.99,19500.0,50.0008,50.0477,50.0008,50.0164,19500.0
2012-04-27 13:10:00,64.0,64.0,63.96,63.97,12400.0,50.0242,50.0242,49.993,50.0008,12400.0
2012-04-27 13:15:00,63.97,63.97,63.94,63.95,4800.0,50.0008,50.0008,49.9774,49.9852,4800.0
2012-04-27 13:20:00,63.95,63.95,63.91,63.92,15200.0,49.9852,49.9852,49.9539,49.9617,15200.0
2012-04-27 13:25:00,63.93,63.97,63.92,63.97,20200.0,49.9695,50.0008,49.9617,50.0008,20200.0
2012-04-27 13:30:00,63.97,64.02,63.97,64.02,8900.0,50.0008,50.0399,50.0008,50.0399,8900.0
2012-04-27 13:35:00,64.04,64.09,63.99,64.0,138700.0,50.0555,50.0946,50.0164,50.0242,138700.0
2012-04-27 13:40:00,64.01,64.06,64.0,64.06,134200.0,50.0321,50.0711,50.0242,50.0711,134200.0
2012-04-27 13:45:00,64.04,64.07,63.99,64.01,35600.0,50.0555,50.079,50.0164,50.0321,35600.0
2012-04-27 13:50:00,64.02,64.07,64.01,64.04,7900.0,50.0399,50.079,50.0321,50.0555,7900.0
2012-04-27 13:55:00,64.06,64.06,63.98,64.05,22900.0,50.0711,50.0711,50.0086,50.0633,22900.0
2012-04-27 14:00:00,64.05,64.05,64.0,64.01,18200.0,50.0633,50.0633,50.0242,50.0321,18200.0
2012-04-27 14:05:00,64.02,64.02,63.99,63.99,11000.0,50.0399,50.0399,50.0164,50.0164,11000.0
2012-04-27 14:10:00,63.99,64.02,63.99,64.02,8600.0,50.0164,50.0399,50.0164,50.0399,8600.0
2012-04-27 14:15:00,64.04,64.06,63.99,63.99,11400.0,50.0555,50.0711,50.0164,50.0164,11400.0
2012-04-27 14:20:00,64.0,64.01,63.99,64.01,11400.0,50.0242,50.0321,50.0164,50.0321,11400.0
2012-04-27 14:25:00,63.99,64.02,63.98,63.99,8700.0,50.0164,50.0399,50.0086,50.0164,8700.0
2012-04-27 14:30:00,63.99,64.02,63.94,64.02,9900.0,50.0164,50.0399,49.9774,50.0399,9900.0
2012-04-27 14:35:00,64.01,64.02,63.99,64.0,14400.0,50.0321,50.0399,50.0164,50.0242,14400.0
2012-04-27 14:40:00,64.0,64.03,63.99,64.03,8400.0,50.0242,50.0477,50.0164,50.0477,8400.0
2012-04-27 14:45:00,64.03,64.03,64.0,64.0,12600.0,50.0477,50.0477,50.0242,50.0242,12600.0
2012-04-27 14:50:00,64.0,64.01,63.99,64.0,12800.0,50.0242,50.0321,50.0164,50.0242,12800.0
2012-04-27 14:55:00,64.0,64.0,63.97,63.98,5200.0,50.0242,50.0242,50.0008,50.0086,5200.0
2012-04-27 15:00:00,63.97,63.98,63.93,63.93,11100.0,50.0008,50.0086,49.9695,49.9695,11100.0
2012-04-27 15:05:00,63.92,63.96,63.89,63.95,38100.0,49.9617,49.993,49.9383,49.9852,38100.0
2012-04-27 15:10:00,63.95,64.0,63.95,63.99,9800.0,49.9852,50.0242,49.9852,50.0164,9800.0
2012-04-27 15:15:00,64.0,64.0,63.92,63.92,16100.0,50.0242,50.0242,49.9617,49.9617,16100.0
2012-04-27 15:20:00,63.92,63.96,63.92,63.94,13700.0,49.9617,49.993,49.9617,49.9774,13700.0
2012-04-27 15:25:00,63.93,63.94,63.85,63.85,25700.0,49.9695,49.9774,49.907,49.907,25700.0
2012-04-27 15:30:00,63.86,63.87,63.8,63.8,25600.0,49.9148,49.9226,49.8679,49.8679,25600.0
2012-04-27 15:35:00,63.8,63.81,63.75,63.76,17400.0,49.8679,49.8757,49.8288,49.8367,17400.0
2012-04-27 15:40:00,63.76,63.78,63.72,63.76,56200.0,49.8367,49.8523,49.8054,49.8367,56200.0
2012-04-27 15:45:00,63.76,63.84,63.75,63.83,37300.0,49.8367,49.8992,49.8288,49.8914,37300.0
2012-04-27 15:50:00,63.82,63.83,63.76,63.79,37000.0,49.8836,49.8914,49.8367,49.8601,37000.0
2012-04-27 15:55:00,63.79,63.8,63.75,63.76,120300.0,49.8601,49.8679,49.8288,49.8367,120300.0
2012-04-30 09:30:00,63.43,63.63,63.32,63.39,37100.0,49.5787,49.735,49.4927,49.5475,37100.0
2012-04-30 09:35:00,63.44,63.44,63.27,63.27,12700.0,49.5865,49.5865,49.4537,49.4537,12700.0
2012-04-30 09:40:00,63.28,63.31,63.04,63.05,27100.0,49.4615,49.4849,49.2739,49.2817,27100.0
2012-04-30 09:45:00,63.04,63.18,63.04,63.14,26400.0,49.2739,49.3833,49.2739,49.352,26400.0
2012-04-30 09:50:00,63.15,63.17,63.09,63.1,37300.0,49.3599,49.3755,49.313,49.3208,37300.0
2012-04-30 09:55:00,63.1,63.15,63.09,63.15,19200.0,49.3208,49.3599,49.313,49.3599,19200.0
2012-04-30 10:00:00,63.14,63.32,63.14,63.32,11000.0,49.352,49.4927,49.352,49.4927,11000.0
2012-04-30 10:05:00,63.33,63.36,63.3,63.35,16100.0,49.5006,49.524,49.4771,49.5162,16100.0
2012-04-30 10:10:00,63.36,63.37,63.3,63.32,16200.0,49.524,49.5318,49.4771,49.4927,16200.0
2012-04-30 10:15:00,63.32,63.37,63.32,63.34,13300.0,49.4927,49.5318,49.4927,49.5084,13300.0
2012-04-30 10:20:00,63.34,63.39,63.34,63.35,11800.0,49.5084,49.5475,49.5084,49.5162,11800.0
2012-04-30 10:25:00,63.36,63.45,63.34,63.44,13500.0,49.524,49.5944,49.5084,49.5865,13500.0
2012-04-30 10:30:00,63.43,63.43,63.37,63.43,17200.0,49.5787,49.5787,49.5318,49.5787,17200.0
2012-04-30 10:35:00,63.43,63.44,63.42,63.43,7300.0,49.5787,49.5865,49.5709,49.5787,7300.0
2012-04-30 10:40:00,63.42,63.44,63.36,63.42,8700.0,49.5709,49.5865,49.524,49.5709,8700.0
2012-04-30 10:45:00,63.43,63.43,63.36,63.41,8300.0,49.5787,49.5787,49.524,49.5631,8300.0
2012-04-30 10:50:00,63.4,63.4,63.3,63.36,7800.0,49.5553,49.5553,49.4771,49.524,7800.0
2012-04-30 10:55:00,63.36,63.37,63.3,63.3,7900.0,49.524,49.5318,49.4771,49.4771,7900.0
2012-04-30 11:00:00,63.3,63.35,63.3,63.31,9000.0,49.4771,49.5162,49.4771,49.4849,9000.0
2012-04-30 11:05:00,63.32,63.34,63.3,63.32,6400.0,49.4927,49.5084,49.4771,49.4927,6400.0
2012-04-30 11:10:00,63.33,63.34,63.3,63.3,6000.0,49.5006,49.5084,49.4771,49.4771,6000.0
2012-04-30 11:15:00,63.29,63.32,63.28,63.3,26400.0,49.4693,49.4927,49.4615,49.4771,26400.0
2012-04-30 11:20:00,63.3,63.34,63.3,63.31,13300.0,49.4771,49.5084,49.4771,49.4849,13300.0
2012-04-30 11:25:00,63.31,63.36,63.27,63.35,12300.0,49.4849,49.524,49.4537,49.5162,12300.0
2012-04-30 11:30:00,63.36,63.39,63.36,63.37,11300.0,49.524,49.5475,49.524,49.5318,11300.0
2012-04-30 11:35:00,63.36,63.38,63.32,63.36,4600.0,49.524,49.5396,49.4927,49.524,4600.0
2012-04-30 11:40:00,63.35,63.37,63.35,63.36,1600.0,49.5162,49.5318,49.5162,49.524,1600.0
2012-04-30 11:45:00,63.36,63.41,63.36,63.39,6500.0,49.524,49.5631,49.524,49.5475,6500.0
2012-04-30 11:50:00,63.4,63.4,63.36,63.4,67100.0,49.5553,49.5553,49.524,49.5553,67100.0
2012-04-30 11:55:00,63.39,63.41,63.39,63.41,3400.0,49.5475,49.5631,49.5475,49.5631,3400.0
2012-04-30 12:00:00,63.41,63.41,63.36,63.36,8400.0,49.5631,49.5631,49.524,49.524,8400.0
2012-04-30 12:05:00,63.38,63.39,63.32,63.35,52900.0,49.5396,49.5475,49.4927,49.5162,52900.0
2012-04-30 12:10:00,63.35,63.38,63.3,63.31,48000.0,49.5162,49.5396,49.4771,49.4849,48000.0
2012-04-30 12:15:00,63.3,63.35,63.29,63.31,12200.0,49.4771,49.5162,49.4693,49.4849,12200.0
2012-04-30 12:20:00,63.31,63.32,63.29,63.31,9000.0,49.4849,49.4927,49.4693,49.4849,9000.0
2012-04-30 12:25:00,63.31,63.32,63.26,63.26,6800.0,49.4849,49.4927,49.4458,49.4458,6800.0
2012-04-30 12:30:00,63.26,63.3,63.2,63.22,8600.0,49.4458,49.4771,49.3989,49.4146,8600.0
2012-04-30 12:35:00,63.23,63.23,63.18,63.19,4400.0,49.4224,49.4224,49.3833,49.3911,4400.0
2012-04-30 12:40:00,63.18,63.24,63.18,63.22,6500.0,49.3833,49.4302,49.3833,49.4146,6500.0
2012-04-30 12:45:00,63.22,63.24,63.21,63.24,2300.0,49.4146,49.4302,49.4068,49.4302,2300.0
2012-04-30 12:50:00,63.24,63.26,63.23,63.24,4100.0,49.4302,49.4458,49.4224,49.4302,4100.0
2012-04-30 12:55:00,63.24,63.24,63.17,63.18,3800.0,49.4302,49.4302,49.3755,49.3833,3800.0
2012-04-30 13:00:00,63.18,63.25,63.18,63.24,7500.0,49.3833,49.438,49.3833,49.4302,7500.0
2012-04-30 13:05:00,63.22,63.28,63.22,63.28,5200.0,49.4146,49.4615,49.4146,49.4615,5200.0
2012-04-30 13:10:00,63.29,63.33,63.28,63.32,3000.0,49.4693,49.5006,49.4615,49.4927,3000.0
2012-04-30 13:15:00,63.32,63.35,63.31,63.34,8100.0,49.4927,49.5162,49.4849,49.5084,8100.0
2012-04-30 13:20:00,63.33,63.34,63.33,63.34,1700.0,49.5006,49.5084,49.5006,49.5084,1700.0
2012-04-30 13:25:00,63.33,63.33,63.27,63.29,6000.0,49.5006,49.5006,49.4537,49.4693,6000.0
2012-04-30 13:30:00,63.29,63.29,63.22,63.23,7700.0,49.4693,49.4693,49.4146,49.4224,7700.0
2012-04-30 13:35:00,63.23,63.27,63.23,63.26,3800.0,49.4224,49.4537,49.4224,49.4458,3800.0
2012-04-30 13:40:00,63.24,63.25,63.23,63.24,3200.0,49.4302,49.438,49.4224,49.4302,3200.0
2012-04-30 13:45:00,63.24,63.24,63.2,63.22,9600.0,49.4302,49.4302,49.3989,49.4146,9600.0
2012-04-30 13:50:00,63.22,63.27,63.22,63.27,3200.0,49.4146,49.4537,49.4146,49.4537,3200.0
2012-04-30 13:55:00,63.26,63.28,63.22,63.27,24700.0,49.4458,49.4615,49.4146,49.4537,24700.0
2012-04-30 14:00:00,63.27,63.27,63.25,63.26,4900.0,49.4537,49.4537,49.438,49.4458,4900.0
2012-04-30 14:05:00,63.26,63.28,63.23,63.25,10800.0,49.4458,49.4615,49.4224,49.438,10800.0
2012-04-30 14:10:00,63.24,63.25,63.16,63.18,9900.0,49.4302,49.438,49.3677,49.3833,9900.0
2012-04-30 14:15:00,63.19,63.21,63.18,63.18,9300.0,49.3911,49.4068,49.3833,49.3833,9300.0
2012-04-30 14:20:00,63.19,63.2,63.18,63.18,10200.0,49.3911,49.3989,49.3833,49.3833,10200.0
2012-04-30 14:25:00,63.19,63.19,63.13,63.16,17100.0,49.3911,49.3911,49.3442,49.3677,17100.0
2012-04-30 14:30:00,63.17,63.18,63.15,63.15,10000.0,49.3755,49.3833,49.3599,49.3599,10000.0
2012-04-30 14:35:00,63.15,63.18,63.12,63.16,17100.0,49.3599,49.3833,49.3364,49.3677,17100.0
2012-04-30 14:40:00,63.17,63.18,63.16,63.17,9700.0,49.3755,49.3833,49.3677,49.3755,9700.0
2012-04-30 14:45:00,63.16,63.22,63.16,63.18,6000.0,49.3677,49.4146,49.3677,49.3833,6000.0
2012-04-30 14:50:00,63.18,63.25,63.18,63.24,4900.0,49.3833,49.438,49.3833,49.4302,4900.0
2012-04-30 14:55:00,63.24,63.3,63.24,63.28,15500.0,49.4302,49.4771,49.4302,49.4615,15500.0
2012-04-30 15:00:00,63.28,63.32,63.28,63.31,12300.0,49.4615,49.4927,49.4615,49.4849,12300.0
2012-04-30 15:05:00,63.3,63.31,63.27,63.27,7600.0,49.4771,49.4849,49.4537,49.4537,7600.0
2012-04-30 15:10:00,63.28,63.3,63.26,63.28,17200.0,49.4615,49.4771,49.4458,49.4615,17200.0
2012-04-30 15:15:00,63.29,63.3,63.28,63.29,11300.0,49.4693,49.4771,49.4615,49.4693,11300.0
2012-04-30 15:20:00,63.29,63.32,63.29,63.3,10200.0,49.4693,49.4927,49.4693,49.4771,10200.0
2012-04-30 15:25:00,63.3,63.3,63.26,63.28,18300.0,49.4771,49.4771,49.4458,49.4615,18300.0
2012-04-30 15:30:00,63.28,63.34,63.28,63.32,19900.0,49.4615,49.5084,49.4615,49.4927,19900.0
2012-04-30 15:35:00,63.32,63.35,63.32,63.32,18100.0,49.4927,49.5162,49.4927,49.4927,18100.0
2012-04-30 15:40:00,63.33,63.37,63.31,63.35,23800.0,49.5006,49.5318,49.4849,49.5162,23800.0
2012-04-30 15:45:00,63.35,63.35,63.28,63.28,26400.0,49.5162,49.5162,49.4615,49.4615,26400.0
2012-04-30 15:50:00,63.28,63.3,63.26,63.28,30300.0,49.4615,49.4771,49.4458,49.4615,30300.0
2012-04-30 15:55:00,63.27,63.3,63.25,63.29,74700.0,49.4537,49.4771,49.438,49.4693,74700.0
2012-05-01 09:30:00,63.37,63.45,63.18,63.19,31500.0,49.5318,49.5944,49.3833,49.3911,31500.0
2012-05-01 09:35:00,63.18,63.29,63.16,63.21,13400.0,49.3833,49.4693,49.3677,49.4068,13400.0
2012-05-01 09:40:00,63.2,63.39,63.2,63.29,15700.0,49.3989,49.5475,49.3989,49.4693,15700.0
2012-05-01 09:45:00,63.28,63.31,63.16,63.21,16800.0,49.4615,49.4849,49.3677,49.4068,16800.0
2012-05-01 09:50:00,63.2,63.23,63.13,63.13,12300.0,49.3989,49.4224,49.3442,49.3442,12300.0
2012-05-01 09:55:00,63.14,63.16,62.95,63.0,20900.0,49.352,49.3677,49.2035,49.2426,20900.0
2012-05-01 10:00:00,63.06,63.49,63.03,63.43,70700.0,49.2895,49.6256,49.2661,49.5787,70700.0
2012-05-01 10:05:00,63.44,63.61,63.4,63.43,70900.0,49.5865,49.7194,49.5553,49.5787,70900.0
2012-05-01 10:10:00,63.43,63.5,63.43,63.46,17700.0,49.5787,49.6334,49.5787,49.6022,17700.0
2012-05-01 10:15:00,63.47,63.49,63.4,63.44,27700.0,49.61,49.6256,49.5553,49.5865,27700.0
2012-05-01 10:20:00,63.45,63.53,63.42,63.52,30300.0,49.5944,49.6569,49.5709,49.6491,30300.0
2012-05-01 10:25:00,63.52,63.54,63.49,63.5,17800.0,49.6491,49.6647,49.6256,49.6334,17800.0
2012-05-01 10:30:00,63.54,63.58,63.54,63.54,12700.0,49.6647,49.696,49.6647,49.6647,12700.0
2012-05-01 10:35:00,63.54,63.56,63.49,63.53,10600.0,49.6647,49.6803,49.6256,49.6569,10600.0
2012-05-01 10:40:00,63.52,63.52,63.49,63.5,15100.0,49.6491,49.6491,49.6256,49.6334,15100.0
2012-05-01 10:45:00,63.51,63.52,63.44,63.46,17200.0,49.6413,49.6491,49.5865,49.6022,17200.0
2012-05-01 10:50:00,63.45,63.49,63.44,63.48,23500.0,49.5944,49.6256,49.5865,49.6178,23500.0
2012-05-01 10:55:00,63.49,63.54,63.43,63.5,28000.0,49.6256,49.6647,49.5787,49.6334,28000.0
2012-05-01 11:00:00,63.5,63.55,63.48,63.54,14200.0,49.6334,49.6725,49.6178,49.6647,14200.0
2012-05-01 11:05:00,63.53,63.58,63.5,63.56,19800.0,49.6569,49.696,49.6334,49.6803,19800.0
2012-05-01 11:10:00,63.57,63.58,63.49,63.5,19800.0,49.6881,49.696,49.6256,49.6334,19800.0
2012-05-01 11:15:00,63.51,63.57,63.5,63.54,12000.0,49.6413,49.6881,49.6334,49.6647,12000.0
2012-05-01 11:20:00,63.55,63.59,63.54,63.57,13900.0,49.6725,49.7038,49.6647,49.6881,13900.0
2012-05-01 11:25:00,63.55,63.58,63.52,63.57,8400.0,49.6725,49.696,49.6491,49.6881,8400.0
2012-05-01 11:30:00,63.57,63.65,63.57,63.62,9500.0,49.6881,49.7507,49.6881,49.7272,9500.0
2012-05-01 11:35:00,63.63,63.66,63.59,63.6,18000.0,49.735,49.7585,49.7038,49.7116,18000.0
2012-05-01 11:40:00,63.61,63.62,63.59,63.59,8900.0,49.7194,49.7272,49.7038,49.7038,8900.0
2012-05-01 11:45:00,63.6,63.71,63.55,63.69,23200.0,49.7116,49.7976,49.6725,49.7819,23200.0
2012-05-01 11:50:00,63.68,63.8,63.68,63.76,11500.0,49.7741,49.8679,49.7741,49.8367,11500.0
2012-05-01 11:55:00,63.75,63.75,63.73,63.73,3100.0,49.8288,49.8288,49.8132,49.8132,3100.0
2012-05-01 12:00:00,63.73,63.76,63.72,63.76,14700.0,49.8132,49.8367,49.8054,49.8367,14700.0
2012-05-01 12:05:00,63.76,63.76,63.73,63.75,9100.0,49.8367,49.8367,49.8132,49.8288,9100.0
2012-05-01 12:10:00,63.75,63.76,63.74,63.74,12600.0,49.8288,49.8367,49.821,49.821,12600.0
2012-05-01 12:15:00,63.75,63.75,63.7,63.73,10700.0,49.8288,49.8288,49.7898,49.8132,10700.0
2012-05-01 12:20:00,63.73,63.73,63.7,63.7,9200.0,49.8132,49.8132,49.7898,49.7898,9200.0
2012-05-01 12:25:00,63.71,63.72,63.68,63.69,15700.0,49.7976,49.8054,49.7741,49.7819,15700.0
2012-05-01 12:30:00,63.7,63.72,63.7,63.71,7200.0,49.7898,49.8054,49.7898,49.7976,7200.0
2012-05-01 12:35:00,63.71,63.72,63.68,63.68,12800.0,49.7976,49.8054,49.7741,49.7741,12800.0
2012-05-01 12:40:00,63.68,63.69,63.67,63.67,7200.0,49.7741,49.7819,49.7663,49.7663,7200.0
2012-05-01 12:45:00,63.67,63.68,63.67,63.67,2000.0,49.7663,49.7741,49.7663,49.7663,2000.0
2012-05-01 12:50:00,63.67,63.7,63.67,63.68,8000.0,49.7663,49.7898,49.7663,49.7741,8000.0
2012-05-01 12:55:00,63.69,63.7,63.68,63.68,9500.0,49.7819,49.7898,49.7741,49.7741,9500.0
2012-05-01 13:00:00,63.67,63.69,63.66,63.67,8200.0,49.7663,49.7819,49.7585,49.7663,8200.0
2012-05-01 13:05:00,63.66,63.68,63.66,63.66,10100.0,49.7585,49.7741,49.7585,49.7585,10100.0
2012-05-01 13:10:00,63.66,63.67,63.64,63.64,17100.0,49.7585,49.7663,49.7429,49.7429,17100.0
2012-05-01 13:15:00,63.65,63.66,63.6,63.6,8600.0,49.7507,49.7585,49.7116,49.7116,8600.0
2012-05-01 13:20:00,63.58,63.59,63.54,63.57,11800.0,49.696,49.7038,49.6647,49.6881,11800.0
2012-05-01 13:25:00,63.57,63.59,63.54,63.54,9000.0,49.6881,49.7038,49.6647,49.6647,9000.0
2012-05-01 13:30:00,63.55,63.59,63.55,63.59,6200.0,49.6725,49.7038,49.6725,49.7038,6200.0
2012-05-01 13:35:00,63.59,63.6,63.52,63.58,40400.0,49.7038,49.7116,49.6491,49.696,40400.0
2012-05-01 13:40:00,63.58,63.62,63.58,63.62,10300.0,49.696,49.7272,49.696,49.7272,10300.0
2012-05-01 13:45:00,63.62,63.62,63.6,63.62,7800.0,49.7272,49.7272,49.7116,49.7272,7800.0
2012-05-01 13:50:00,63.62,63.64,63.61,63.63,11400.0,49.7272,49.7429,49.7194,49.735,11400.0
2012-05-01 13:55:00,63.63,63.65,63.62,63.62,24200.0,49.735,49.7507,49.7272,49.7272,24200.0
2012-05-01 14:00:00,63.61,63.63,63.6,63.62,13800.0,49.7194,49.735,49.7116,49.7272,13800.0
2012-05-01 14:05:00,63.63,63.65,63.6,63.65,18900.0,49.735,49.7507,49.7116,49.7507,18900.0
2012-05-01 14:10:00,63.62,63.65,63.61,63.63,8000.0,49.7272,49.7507,49.7194,49.735,8000.0
2012-05-01 14:15:00,63.63,63.66,63.63,63.64,11200.0,49.735,49.7585,49.735,49.7429,11200.0
2012-05-01 14:20:00,63.64,63.67,63.6,63.61,14100.0,49.7429,49.7663,49.7116,49.7194,14100.0
2012-05-01 14:25:00,63.61,63.63,63.53,63.6,12600.0,49.7194,49.735,49.6569,49.7116,12600.0
2012-05-01 14:30:00,63.61,63.64,63.59,63.62,14900.0,49.7194,49.7429,49.7038,49.7272,14900.0
2012-05-01 14:35:00,63.63,63.65,63.6,63.6,12100.0,49.735,49.7507,49.7116,49.7116,12100.0
2012-05-01 14:40:00,63.6,63.64,63.59,63.59,16200.0,49.7116,49.7429,49.7038,49.7038,16200.0
2012-05-01 14:45:00,63.58,63.61,63.56,63.58,6000.0,49.696,49.7194,49.6803,49.696,6000.0
2012-05-01 14:50:00,63.58,63.59,63.54,63.57,11400.0,49.696,49.7038,49.6647,49.6881,11400.0
2012-05-01 14:55:00,63.56,63.59,63.5,63.51,15000.0,49.6803,49.7038,49.6334,49.6413,15000.0
2012-05-01 15:00:00,63.5,63.57,63.5,63.55,26600.0,49.6334,49.6881,49.6334,49.6725,26600.0
2012-05-01 15:05:00,63.55,63.57,63.53,63.57,17900.0,49.6725,49.6881,49.6569,49.6881,17900.0
2012-05-01 15:10:00,63.56,63.57,63.53,63.54,19700.0,49.6803,49.6881,49.6569,49.6647,19700.0
2012-05-01 15:15:00,63.54,63.57,63.53,63.56,18300.0,49.6647,49.6881,49.6569,49.6803,18300.0
2012-05-01 15:20:00,63.56,63.56,63.48,63.51,18000.0,49.6803,49.6803,49.6178,49.6413,18000.0
2012-05-01 15:25:00,63.51,63.55,63.5,63.53,31700.0,49.6413,49.6725,49.6334,49.6569,31700.0
2012-05-01 15:30:00,63.53,63.53,63.5,63.52,19300.0,49.6569,49.6569,49.6334,49.6491,19300.0
2012-05-01 15:35:00,63.51,63.52,63.46,63.51,22400.0,49.6413,49.6491,49.6022,49.6413,22400.0
2012-05-01 15:40:00,63.51,63.57,63.48,63.56,23700.0,49.6413,49.6881,49.6178,49.6803,23700.0
2012-05-01 15:45:00,63.55,63.56,63.5,63.52,25000.0,49.6725,49.6803,49.6334,49.6491,25000.0
2012-05-01 15:50:00,63.52,63.52,63.46,63.47,30100.0,49.6491,49.6491,49.6022,49.61,30100.0
2012-05-01 15:55:00,63.46,63.46,63.41,63.45,56300.0,49.6022,49.6022,49.5631,49.5944,56300.0
2012-05-02 09:30:00,62.97,63.19,62.9,63.05,40600.0,49.2192,49.3911,49.1645,49.2817,40600.0
2012-05-02 09:35:00,63.04,63.04,62.91,63.04,16300.0,49.2739,49.2739,49.1723,49.2739,16300.0
2012-05-02 09:40:00,63.01,63.01,62.91,63.0,16200.0,49.2504,49.2504,49.1723,49.2426,16200.0
2012-05-02 09:45:00,63.0,63.14,62.99,63.07,9700.0,49.2426,49.352,49.2348,49.2973,9700.0
2012-05-02 09:50:00,63.1,63.16,63.09,63.1,22300.0,49.3208,49.3677,49.313,49.3208,22300.0
2012-05-02 09:55:00,63.11,63.15,63.09,63.09,12600.0,49.3286,49.3599,49.313,49.313,12600.0
2012-05-02 10:00:00,63.13,63.14,63.04,63.04,22200.0,49.3442,49.352,49.2739,49.2739,22200.0
2012-05-02 10:05:00,63.04,63.11,63.01,63.1,15900.0,49.2739,49.3286,49.2504,49.3208,15900.0
2012-05-02 10:10:00,63.11,63.21,63.1,63.16,21800.0,49.3286,49.4068,49.3208,49.3677,21800.0
2012-05-02 10:15:00,63.16,63.16,63.09,63.12,14000.0,49.3677,49.3677,49.313,49.3364,14000.0
2012-05-02 10:20:00,63.13,63.15,63.04,63.04,18500.0,49.3442,49.3599,49.2739,49.2739,18500.0
2012-05-02 10:25:00,63.04,63.09,63.01,63.04,11600.0,49.2739,49.313,49.2504,49.2739,11600.0
2012-05-02 10:30:00,63.03,63.05,62.99,63.04,38900.0,49.2661,49.2817,49.2348,49.2739,38900.0
2012-05-02 10:35:00,63.05,63.07,63.01,63.04,18000.0,49.2817,49.2973,49.2504,49.2739,18000.0
2012-05-02 10:40:00,63.04,63.08,63.02,63.07,11900.0,49.2739,49.3052,49.2583,49.2973,11900.0
2012-05-02 10:45:00,63.07,63.11,63.06,63.08,9600.0,49.2973,49.3286,49.2895,49.3052,9600.0
2012-05-02 10:50:00,63.07,63.09,63.03,63.05,30500.0,49.2973,49.313,49.2661,49.2817,30500.0
2012-05-02 10:55:00,63.05,63.09,63.0,63.07,50100.0,49.2817,49.313,49.2426,49.2973,50100.0
2012-05-02 11:00:00,63.07,63.12,63.05,63.05,23500.0,49.2973,49.3364,49.2817,49.2817,23500.0
2012-05-02 11:05:00,63.05,63.06,63.01,63.04,11500.0,49.2817,49.2895,49.2504,49.2739,11500.0
2012-05-02 11:10:00,63.04,63.05,62.99,62.99,23500.0,49.2739,49.2817,49.2348,49.2348,23500.0
2012-05-02 11:15:00,63.0,63.01,62.96,63.01,10800.0,49.2426,49.2504,49.2114,49.2504,10800.0
2012-05-02 11:20:00,63.0,63.05,62.98,63.02,168200.0,49.2426,49.2817,49.227,49.2583,168200.0
2012-05-02 11:25:00,63.02,63.05,63.02,63.02,6600.0,49.2583,49.2817,49.2583,49.2583,6600.0
2012-05-02 11:30:00,63.03,63.08,63.03,63.06,5100.0,49.2661,49.3052,49.2661,49.2895,5100.0
2012-05-02 11:35:00,63.07,63.11,63.05,63.09,11500.0,49.2973,49.3286,49.2817,49.313,11500.0
2012-05-02 11:40:00,63.09,63.1,63.06,63.07,6600.0,49.313,49.3208,49.2895,49.2973,6600.0
2012-05-02 11:45:00,63.07,63.1,63.06,63.07,3100.0,49.2973,49.3208,49.2895,49.2973,3100.0
2012-05-02 11:50:00,63.07,63.07,63.02,63.03,5600.0,49.2973,49.2973,49.2583,49.2661,5600.0
2012-05-02 11:55:00,63.03,63.07,63.01,63.02,7200.0,49.2661,49.2973,49.2504,49.2583,7200.0
2012-05-02 12:00:00,63.03,63.04,62.99,63.0,5600.0,49.2661,49.2739,49.2348,49.2426,5600.0
2012-05-02 12:05:00,63.01,63.02,62.96,63.0,3200.0,49.2504,49.2583,49.2114,49.2426,3200.0
2012-05-02 12:10:00,62.99,63.04,62.99,63.0,6100.0,49.2348,49.2739,49.2348,49.2426,6100.0
2012-05-02 12:15:00,63.02,63.13,63.02,63.09,8700.0,49.2583,49.3442,49.2583,49.313,8700.0
2012-05-02 12:20:00,63.1,63.15,63.1,63.14,12300.0,49.3208,49.3599,49.3208,49.352,12300.0
2012-05-02 12:25:00,63.13,63.17,63.13,63.15,53000.0,49.3442,49.3755,49.3442,49.3599,53000.0
2012-05-02 12:30:00,63.16,63.21,63.16,63.21,12800.0,49.3677,49.4068,49.3677,49.4068,12800.0
2012-05-02 12:35:00,63.21,63.27,63.21,63.24,32500.0,49.4068,49.4537,49.4068,49.4302,32500.0
2012-05-02 12:40:00,63.23,63.25,63.22,63.24,60400.0,49.4224,49.438,49.4146,49.4302,60400.0
2012-05-02 12:45:00,63.23,63.25,63.22,63.22,3300.0,49.4224,49.438,49.4146,49.4146,3300.0
2012-05-02 12:50:00,63.21,63.21,63.19,63.2,3200.0,49.4068,49.4068,49.3911,49.3989,3200.0
2012-05-02 12:55:00,63.21,63.21,63.19,63.21,3000.0,49.4068,49.4068,49.3911,49.4068,3000.0
2012-05-02 13:00:00,63.22,63.22,63.19,63.19,6300.0,49.4146,49.4146,49.3911,49.3911,6300.0
2012-05-02 13:05:00,63.19,63.2,63.18,63.2,2700.0,49.3911,49.3989,49.3833,49.3989,2700.0
2012-05-02 13:10:00,63.19,63.2,63.19,63.2,2800.0,49.3911,49.3989,49.3911,49.3989,2800.0
2012-05-02 13:15:00,63.19,63.2,63.15,63.15,4600.0,49.3911,49.3989,49.3599,49.3599,4600.0
2012-05-02 13:20:00,63.15,63.19,63.15,63.18,3100.0,49.3599,49.3911,49.3599,49.3833,3100.0
2012-05-02 13:25:00,63.18,63.18,63.16,63.16,3200.0,49.3833,49.3833,49.3677,49.3677,3200.0
2012-05-02 13:30:00,63.17,63.2,63.17,63.19,11000.0,49.3755,49.3989,49.3755,49.3911,11000.0
2012-05-02 13:35:00,63.18,63.24,63.18,63.22,10900.0,49.3833,49.4302,49.3833,49.4146,10900.0
2012-05-02 13:40:00,63.22,63.22,63.19,63.19,4800.0,49.4146,49.4146,49.3911,49.3911,4800.0
2012-05-02 13:45:00,63.2,63.23,63.2,63.22,5500.0,49.3989,49.4224,49.3989,49.4146,5500.0
2012-05-02 13:50:00,63.21,63.23,63.19,63.22,6200.0,49.4068,49.4224,49.3911,49.4146,6200.0
2012-05-02 13:55:00,63.24,63.25,63.22,63.22,9000.0,49.4302,49.438,49.4146,49.4146,9000.0
2012-05-02 14:00:00,63.22,63.25,63.22,63.23,8700.0,49.4146,49.438,49.4146,49.4224,8700.0
2012-05-02 14:05:00,63.23,63.27,63.23,63.26,7400.0,49.4224,49.4537,49.4224,49.4458,7400.0
2012-05-02 14:10:00,63.26,63.26,63.22,63.25,9100.0,49.4458,49.4458,49.4146,49.438,9100.0
2012-05-02 14:15:00,63.24,63.25,63.23,63.25,4600.0,49.4302,49.438,49.4224,49.438,4600.0
2012-05-02 14:20:00,63.24,63.26,63.24,63.24,2800.0,49.4302,49.4458,49.4302,49.4302,2800.0
2012-05-02 14:25:00,63.25,63.28,63.24,63.28,7300.0,49.438,49.4615,49.4302,49.4615,7300.0
2012-05-02 14:30:00,63.27,63.32,63.25,63.3,21300.0,49.4537,49.4927,49.438,49.4771,21300.0
2012-05-02 14:35:00,63.3,63.32,63.27,63.32,74100.0,49.4771,49.4927,49.4537,49.4927,74100.0
2012-05-02 14:40:00,63.33,63.35,63.27,63.28,20500.0,49.5006,49.5162,49.4537,49.4615,20500.0
2012-05-02 14:45:00,63.3,63.3,63.27,63.27,14700.0,49.4771,49.4771,49.4537,49.4537,14700.0
2012-05-02 14:50:00,63.27,63.28,63.25,63.27,5600.0,49.4537,49.4615,49.438,49.4537,5600.0
2012-05-02 14:55:00,63.27,63.27,63.24,63.25,6100.0,49.4537,49.4537,49.4302,49.438,6100.0
2012-05-02 15:00:00,63.26,63.27,63.22,63.22,10100.0,49.4458,49.4537,49.4146,49.4146,10100.0
2012-05-02 15:05:00,63.22,63.26,63.21,63.25,15800.0,49.4146,49.4458,49.4068,49.438,15800.0
2012-05-02 15:10:00,63.24,63.26,63.22,63.26,156100.0,49.4302,49.4458,49.4146,49.4458,156100.0
2012-05-02 15:15:00,63.25,63.32,63.24,63.28,15600.0,49.438,49.4927,49.4302,49.4615,15600.0
2012-05-02 15:20:00,63.28,63.31,63.24,63.28,35800.0,49.4615,49.4849,49.4302,49.4615,35800.0
2012-05-02 15:25:00,63.28,63.31,63.26,63.3,21500.0,49.4615,49.4849,49.4458,49.4771,21500.0
2012-05-02 15:30:00,63.29,63.3,63.27,63.3,26400.0,49.4693,49.4771,49.4537,49.4771,26400.0
2012-05-02 15:35:00,63.3,63.31,63.29,63.3,26100.0,49.4771,49.4849,49.4693,49.4771,26100.0
2012-05-02 15:40:00,63.3,63.36,63.3,63.36,27800.0,49.4771,49.524,49.4771,49.524,27800.0
2012-05-02 15:45:00,63.36,63.39,63.35,63.37,41500.0,49.524,49.5475,49.5162,49.5318,41500.0
2012-05-02 15:50:00,63.37,63.38,63.33,63.35,39600.0,49.5318,49.5396,49.5006,49.5162,39600.0
2012-05-02 15:55:00,63.34,63.37,63.34,63.35,74500.0,49.5084,49.5318,49.5084,49.5162,74500.0
2012-05-03 09:30:00,63.26,63.31,63.11,63.16,13200.0,49.4458,49.4849,49.3286,49.3677,13200.0
2012-05-03 09:35:00,63.2,63.31,63.14,63.18,14500.0,49.3989,49.4849,49.352,49.3833,14500.0
2012-05-03 09:40:00,63.19,63.24,63.14,63.16,5900.0,49.3911,49.4302,49.352,49.3677,5900.0
2012-05-03 09:45:00,63.18,63.22,63.13,63.22,10400.0,49.3833,49.4146,49.3442,49.4146,10400.0
2012-05-03 09:50:00,63.21,63.28,63.2,63.27,9600.0,49.4068,49.4615,49.3989,49.4537,9600.0
2012-05-03 09:55:00,63.24,63.25,63.16,63.2,13800.0,49.4302,49.438,49.3677,49.3989,13800.0
2012-05-03 10:00:00,63.17,63.17,63.01,63.01,30100.0,49.3755,49.3755,49.2504,49.2504,30100.0
2012-05-03 10:05:00,63.03,63.08,63.01,63.07,17000.0,49.2661,49.3052,49.2504,49.2973,17000.0
2012-05-03 10:10:00,63.05,63.08,63.03,63.06,12000.0,49.2817,49.3052,49.2661,49.2895,12000.0
2012-05-03 10:15:00,63.06,63.09,63.01,63.06,11100.0,49.2895,49.313,49.2504,49.2895,11100.0
2012-05-03 10:20:00,63.06,63.07,63.0,63.05,10600.0,49.2895,49.2973,49.2426,49.2817,10600.0
2012-05-03 10:25:00,63.05,63.07,63.03,63.07,5900.0,49.2817,49.2973,49.2661,49.2973,5900.0
2012-05-03 10:30:00,63.05,63.16,63.02,63.14,12700.0,49.2817,49.3677,49.2583,49.352,12700.0
2012-05-03 10:35:00,63.16,63.19,63.14,63.18,4700.0,49.3677,49.3911,49.352,49.3833,4700.0
2012-05-03 10:40:00,63.18,63.2,63.08,63.13,11000.0,49.3833,49.3989,49.3052,49.3442,11000.0
2012-05-03 10:45:00,63.12,63.16,63.11,63.16,5200.0,49.3364,49.3677,49.3286,49.3677,5200.0
2012-05-03 10:50:00,63.16,63.17,63.13,63.17,6700.0,49.3677,49.3755,49.3442,49.3755,6700.0
2012-05-03 10:55:00,63.17,63.25,63.17,63.24,10300.0,49.3755,49.438,49.3755,49.4302,10300.0
2012-05-03 11:00:00,63.24,63.26,63.2,63.26,7800.0,49.4302,49.4458,49.3989,49.4458,7800.0
2012-05-03 11:05:00,63.24,63.26,63.21,63.24,26400.0,49.4302,49.4458,49.4068,49.4302,26400.0
2012-05-03 11:10:00,63.25,63.25,63.22,63.24,11500.0,49.438,49.438,49.4146,49.4302,11500.0
2012-05-03 11:15:00,63.24,63.24,63.19,63.2,9300.0,49.4302,49.4302,49.3911,49.3989,9300.0
2012-05-03 11:20:00,63.19,63.22,63.19,63.22,7400.0,49.3911,49.4146,49.3911,49.4146,7400.0
2012-05-03 11:25:00,63.23,63.24,63.18,63.24,15700.0,49.4224,49.4302,49.3833,49.4302,15700.0
2012-05-03 11:30:00,63.24,63.27,63.21,63.22,10800.0,49.4302,49.4537,49.4068,49.4146,10800.0
2012-05-03 11:35:00,63.21,63.23,63.18,63.18,7300.0,49.4068,49.4224,49.3833,49.3833,7300.0
2012-05-03 11:40:00,63.18,63.18,63.14,63.15,32300.0,49.3833,49.3833,49.352,49.3599,32300.0
2012-05-03 11:45:00,63.15,63.16,63.04,63.04,32100.0,49.3599,49.3677,49.2739,49.2739,32100.0
2012-05-03 11:50:00,63.05,63.07,63.02,63.07,8200.0,49.2817,49.2973,49.2583,49.2973,8200.0
2012-05-03 11:55:00,63.07,63.08,63.04,63.07,18800.0,49.2973,49.3052,49.2739,49.2973,18800.0
2012-05-03 12:00:00,63.07,63.09,63.01,63.06,17000.0,49.2973,49.313,49.2504,49.2895,17000.0
2012-05-03 12:05:00,63.07,63.09,63.05,63.09,5400.0,49.2973,49.313,49.2817,49.313,5400.0
2012-05-03 12:10:00,63.09,63.12,63.04,63.1,15000.0,49.313,49.3364,49.2739,49.3208,15000.0
2012-05-03 12:15:00,63.1,63.12,63.1,63.1,5200.0,49.3208,49.3364,49.3208,49.3208,5200.0
2012-05-03 12:20:00,63.1,63.14,63.1,63.13,30700.0,49.3208,49.352,49.3208,49.3442,30700.0
2012-05-03 12:25:00,63.12,63.18,63.1,63.17,7900.0,49.3364,49.3833,49.3208,49.3755,7900.0
2012-05-03 12:30:00,63.17,63.17,63.13,63.15,7400.0,49.3755,49.3755,49.3442,49.3599,7400.0
2012-05-03 12:35:00,63.15,63.2,63.15,63.2,2000.0,49.3599,49.3989,49.3599,49.3989,2000.0
2012-05-03 12:40:00,63.21,63.21,63.19,63.2,11300.0,49.4068,49.4068,49.3911,49.3989,11300.0
2012-05-03 12:45:00,63.2,63.23,63.2,63.2,21800.0,49.3989,49.4224,49.3989,49.3989,21800.0
2012-05-03 12:50:00,63.19,63.22,63.16,63.2,48900.0,49.3911,49.4146,49.3677,49.3989,48900.0
2012-05-03 12:55:00,63.21,63.21,63.1,63.13,17700.0,49.4068,49.4068,49.3208,49.3442,17700.0
2012-05-03 13:00:00,63.13,63.15,63.12,63.15,6100.0,49.3442,49.3599,49.3364,49.3599,6100.0
2012-05-03 13:05:00,63.14,63.16,63.12,63.14,9500.0,49.352,49.3677,49.3364,49.352,9500.0
2012-05-03 13:10:00,63.14,63.15,63.1,63.11,8000.0,49.352,49.3599,49.3208,49.3286,8000.0
2012-05-03 13:15:00,63.11,63.15,63.11,63.15,3400.0,49.3286,49.3599,49.3286,49.3599,3400.0
2012-05-03 13:20:00,63.15,63.16,63.14,63.16,8100.0,49.3599,49.3677,49.352,49.3677,8100.0
2012-05-03 13:25:00,63.15,63.16,63.14,63.15,2300.0,49.3599,49.3677,49.352,49.3599,2300.0
2012-05-03 13:30:00,63.15,63.16,63.11,63.13,9500.0,49.3599,49.3677,49.3286,49.3442,9500.0
2012-05-03 13:35:00,63.12,63.13,63.09,63.1,7100.0,49.3364,49.3442,49.313,49.3208,7100.0
2012-05-03 13:40:00,63.1,63.1,62.87,62.87,19300.0,49.3208,49.3208,49.141,49.141,19300.0
2012-05-03 13:45:00,62.88,62.89,62.85,62.89,8300.0,49.1488,49.1566,49.1254,49.1566,8300.0
2012-05-03 13:50:00,62.88,62.89,62.81,62.82,29300.0,49.1488,49.1566,49.0941,49.1019,29300.0
2012-05-03 13:55:00,62.81,62.83,62.76,62.8,48700.0,49.0941,49.1097,49.055,49.0863,48700.0
2012-05-03 14:00:00,62.8,62.85,62.8,62.83,13500.0,49.0863,49.1254,49.0863,49.1097,13500.0
2012-05-03 14:05:00,62.84,62.86,62.82,62.84,9600.0,49.1176,49.1332,49.1019,49.1176,9600.0
2012-05-03 14:10:00,62.85,62.86,62.81,62.84,12400.0,49.1254,49.1332,49.0941,49.1176,12400.0
2012-05-03 14:15:00,62.84,62.92,62.84,62.9,6700.0,49.1176,49.1801,49.1176,49.1645,6700.0
2012-05-03 14:20:00,62.91,62.93,62.85,62.86,10300.0,49.1723,49.1879,49.1254,49.1332,10300.0
2012-05-03 14:25:00,62.86,62.86,62.79,62.79,9800.0,49.1332,49.1332,49.0785,49.0785,9800.0
2012-05-03 14:30:00,62.8,62.85,62.79,62.83,7900.0,49.0863,49.1254,49.0785,49.1097,7900.0
2012-05-03 14:35:00,62.83,62.84,62.8,62.81,7900.0,49.1097,49.1176,49.0863,49.0941,7900.0
2012-05-03 14:40:00,62.8,62.81,62.75,62.78,11800.0,49.0863,49.0941,49.0472,49.0707,11800.0
2012-05-03 14:45:00,62.78,62.79,62.71,62.73,17400.0,49.0707,49.0785,49.0159,49.0316,17400.0
2012-05-03 14:50:00,62.73,62.79,62.73,62.76,12200.0,49.0316,49.0785,49.0316,49.055,12200.0
2012-05-03 14:55:00,62.77,62.81,62.77,62.79,17100.0,49.0628,49.0941,49.0628,49.0785,17100.0
2012-05-03 15:00:00,62.79,62.82,62.76,62.78,25500.0,49.0785,49.1019,49.055,49.0707,25500.0
2012-05-03 15:05:00,62.79,62.79,62.74,62.74,12400.0,49.0785,49.0785,49.0394,49.0394,12400.0
2012-05-03 15:10:00,62.75,62.81,62.73,62.81,28400.0,49.0472,49.0941,49.0316,49.0941,28400.0
2012-05-03 15:15:00,62.8,62.87,62.8,62.85,19600.0,49.0863,49.141,49.0863,49.1254,19600.0
2012-05-03 15:20:00,62.84,62.87,62.82,62.85,27100.0,49.1176,49.141,49.1019,49.1254,27100.0
2012-05-03 15:25:00,62.84,62.84,62.8,62.8,13800.0,49.1176,49.1176,49.0863,49.0863,13800.0
2012-05-03 15:30:00,62.81,62.87,62.8,62.85,17300.0,49.0941,49.141,49.0863,49.1254,17300.0
2012-05-03 15:35:00,62.86,62.87,62.77,62.77,34700.0,49.1332,49.141,49.0628,49.0628,34700.0
2012-05-03 15:40:00,62.78,62.88,62.77,62.86,46900.0,49.0707,49.1488,49.0628,49.1332,46900.0
2012-05-03 15:45:00,62.88,62.88,62.82,62.85,23600.0,49.1488,49.1488,49.1019,49.1254,23600.0
2012-05-03 15:50:00,62.86,62.88,62.81,62.84,30700.0,49.1332,49.1488,49.0941,49.1176,30700.0
2012-05-03 15:55:00,62.83,62.86,62.82,62.85,85600.0,49.1097,49.1332,49.1019,49.1254,85600.0
2012-05-04 09:30:00,62.61,62.94,62.57,62.61,17800.0,48.9378,49.1957,48.9065,48.9378,17800.0
2012-05-04 09:35:00,62.62,62.64,62.41,62.58,17800.0,48.9456,48.9612,48.7815,48.9143,17800.0
2012-05-04 09:40:00,62.59,62.59,62.26,62.35,17100.0,48.9222,48.9222,48.6642,48.7346,17100.0
2012-05-04 09:45:00,62.38,62.51,62.3,62.34,20700.0,48.758,48.8596,48.6955,48.7267,20700.0
2012-05-04 09:50:00,62.39,62.44,62.3,62.36,15600.0,48.7658,48.8049,48.6955,48.7424,15600.0
2012-05-04 09:55:00,62.38,62.4,62.19,62.24,32600.0,48.758,48.7736,48.6095,48.6486,32600.0
2012-05-04 10:00:00,62.28,62.34,62.17,62.25,84500.0,48.6798,48.7267,48.5939,48.6564,84500.0
2012-05-04 10:05:00,62.24,62.41,62.23,62.35,8400.0,48.6486,48.7815,48.6408,48.7346,8400.0
2012-05-04 10:10:00,62.36,62.36,62.27,62.29,5800.0,48.7424,48.7424,48.672,48.6877,5800.0
2012-05-04 10:15:00,62.3,62.4,62.3,62.35,13300.0,48.6955,48.7736,48.6955,48.7346,13300.0
2012-05-04 10:20:00,62.33,62.42,62.32,62.38,22800.0,48.7189,48.7893,48.7111,48.758,22800.0
2012-05-04 10:25:00,62.37,62.43,62.37,62.38,53400.0,48.7502,48.7971,48.7502,48.758,53400.0
2012-05-04 10:30:00,62.39,62.43,62.35,62.41,39400.0,48.7658,48.7971,48.7346,48.7815,39400.0
2012-05-04 10:35:00,62.41,62.42,62.39,62.39,20800.0,48.7815,48.7893,48.7658,48.7658,20800.0
2012-05-04 10:40:00,62.39,62.42,62.38,62.42,7000.0,48.7658,48.7893,48.758,48.7893,7000.0
2012-05-04 10:45:00,62.41,62.42,62.4,62.41,7200.0,48.7815,48.7893,48.7736,48.7815,7200.0
2012-05-04 10:50:00,62.4,62.41,62.37,62.4,9800.0,48.7736,48.7815,48.7502,48.7736,9800.0
2012-05-04 10:55:00,62.4,62.43,62.37,62.41,22300.0,48.7736,48.7971,48.7502,48.7815,22300.0
2012-05-04 11:00:00,62.38,62.4,62.32,62.37,94100.0,48.758,48.7736,48.7111,48.7502,94100.0
2012-05-04 11:05:00,62.39,62.4,62.35,62.36,9800.0,48.7658,48.7736,48.7346,48.7424,9800.0
2012-05-04 11:10:00,62.35,62.37,62.32,62.37,21200.0,48.7346,48.7502,48.7111,48.7502,21200.0
2012-05-04 11:15:00,62.37,62.41,62.31,62.41,53600.0,48.7502,48.7815,48.7033,48.7815,53600.0
2012-05-04 11:20:00,62.41,62.42,62.34,62.35,8600.0,48.7815,48.7893,48.7267,48.7346,8600.0
2012-05-04 11:25:00,62.36,62.38,62.35,62.37,3000.0,48.7424,48.758,48.7346,48.7502,3000.0
2012-05-04 11:30:00,62.38,62.39,62.23,62.25,7400.0,48.758,48.7658,48.6408,48.6564,7400.0
2012-05-04 11:35:00,62.26,62.26,62.16,62.18,4400.0,48.6642,48.6642,48.5861,48.6017,4400.0
2012-05-04 11:40:00,62.2,62.25,62.2,62.2,4300.0,48.6173,48.6564,48.6173,48.6173,4300.0
2012-05-04 11:45:00,62.2,62.2,62.07,62.1,14300.0,48.6173,48.6173,48.5157,48.5392,14300.0
2012-05-04 11:50:00,62.1,62.1,61.97,62.03,6000.0,48.5392,48.5392,48.4375,48.4844,6000.0
2012-05-04 11:55:00,62.02,62.02,61.94,61.96,2800.0,48.4766,48.4766,48.4141,48.4297,2800.0
2012-05-04 12:00:00,61.96,62.0,61.96,62.0,3400.0,48.4297,48.461,48.4297,48.461,3400.0
2012-05-04 12:05:00,62.01,62.11,62.0,62.1,5700.0,48.4688,48.547,48.461,48.5392,5700.0
2012-05-04 12:10:00,62.1,62.14,62.1,62.12,3200.0,48.5392,48.5704,48.5392,48.5548,3200.0
2012-05-04 12:15:00,62.13,62.14,62.09,62.1,5500.0,48.5626,48.5704,48.5313,48.5392,5500.0
2012-05-04 12:20:00,62.11,62.11,62.05,62.05,4800.0,48.547,48.547,48.5001,48.5001,4800.0
2012-05-04 12:25:00,62.07,62.09,62.07,62.09,3700.0,48.5157,48.5313,48.5157,48.5313,3700.0
2012-05-04 12:30:00,62.08,62.1,62.04,62.06,3400.0,48.5235,48.5392,48.4923,48.5079,3400.0
2012-05-04 12:35:00,62.06,62.07,61.95,62.0,13800.0,48.5079,48.5157,48.4219,48.461,13800.0
2012-05-04 12:40:00,62.01,62.04,62.0,62.0,4500.0,48.4688,48.4923,48.461,48.461,4500.0
2012-05-04 12:45:00,62.01,62.05,62.01,62.02,3600.0,48.4688,48.5001,48.4688,48.4766,3600.0
2012-05-04 12:50:00,62.03,62.07,62.01,62.06,6500.0,48.4844,48.5157,48.4688,48.5079,6500.0
2012-05-04 12:55:00,62.06,62.09,62.05,62.09,2300.0,48.5079,48.5313,48.5001,48.5313,2300.0
2012-05-04 13:00:00,62.09,62.1,62.08,62.09,4900.0,48.5313,48.5392,48.5235,48.5313,4900.0
2012-05-04 13:05:00,62.1,62.14,62.09,62.13,6900.0,48.5392,48.5704,48.5313,48.5626,6900.0
2012-05-04 13:10:00,62.12,62.14,62.08,62.08,6900.0,48.5548,48.5704,48.5235,48.5235,6900.0
2012-05-04 13:15:00,62.09,62.17,62.09,62.14,6100.0,48.5313,48.5939,48.5313,48.5704,6100.0
2012-05-04 13:20:00,62.14,62.14,62.1,62.1,5600.0,48.5704,48.5704,48.5392,48.5392,5600.0
2012-05-04 13:25:00,62.11,62.15,62.11,62.15,4700.0,48.547,48.5782,48.547,48.5782,4700.0
2012-05-04 13:30:00,62.15,62.22,62.14,62.22,5600.0,48.5782,48.6329,48.5704,48.6329,5600.0
2012-05-04 13:35:00,62.21,62.21,62.18,62.21,10900.0,48.6251,48.6251,48.6017,48.6251,10900.0
2012-05-04 13:40:00,62.2,62.21,62.14,62.14,4400.0,48.6173,48.6251,48.5704,48.5704,4400.0
2012-05-04 13:45:00,62.16,62.16,62.14,62.14,5200.0,48.5861,48.5861,48.5704,48.5704,5200.0
2012-05-04 13:50:00,62.15,62.16,62.14,62.14,3900.0,48.5782,48.5861,48.5704,48.5704,3900.0
2012-05-04 13:55:00,62.14,62.15,62.12,62.12,4000.0,48.5704,48.5782,48.5548,48.5548,4000.0
2012-05-04 14:00:00,62.12,62.12,62.07,62.07,6400.0,48.5548,48.5548,48.5157,48.5157,6400.0
2012-05-04 14:05:00,62.07,62.07,62.03,62.07,4500.0,48.5157,48.5157,48.4844,48.5157,4500.0
2012-05-04 14:10:00,62.06,62.06,62.01,62.01,6600.0,48.5079,48.5079,48.4688,48.4688,6600.0
2012-05-04 14:15:00,62.01,62.04,62.0,62.03,5400.0,48.4688,48.4923,48.461,48.4844,5400.0
2012-05-04 14:20:00,62.04,62.04,62.01,62.04,9900.0,48.4923,48.4923,48.4688,48.4923,9900.0
2012-05-04 14:25:00,62.04,62.05,62.02,62.03,9500.0,48.4923,48.5001,48.4766,48.4844,9500.0
2012-05-04 14:30:00,62.03,62.03,62.01,62.02,3000.0,48.4844,48.4844,48.4688,48.4766,3000.0
2012-05-04 14:35:00,62.01,62.01,61.91,61.93,11400.0,48.4688,48.4688,48.3906,48.4063,11400.0
2012-05-04 14:40:00,61.93,61.93,61.9,61.93,6000.0,48.4063,48.4063,48.3828,48.4063,6000.0
2012-05-04 14:45:00,61.94,61.99,61.93,61.99,7100.0,48.4141,48.4532,48.4063,48.4532,7100.0
2012-05-04 14:50:00,61.98,61.98,61.95,61.97,8900.0,48.4454,48.4454,48.4219,48.4375,8900.0
2012-05-04 14:55:00,61.97,62.01,61.96,61.99,10600.0,48.4375,48.4688,48.4297,48.4532,10600.0
2012-05-04 15:00:00,62.0,62.04,62.0,62.04,10200.0,48.461,48.4923,48.461,48.4923,10200.0
2012-05-04 15:05:00,62.04,62.05,62.01,62.02,7200.0,48.4923,48.5001,48.4688,48.4766,7200.0
2012-05-04 15:10:00,62.02,62.03,62.0,62.0,14900.0,48.4766,48.4844,48.461,48.461,14900.0
2012-05-04 15:15:00,61.99,62.02,61.98,61.98,16400.0,48.4532,48.4766,48.4454,48.4454,16400.0
2012-05-04 15:20:00,61.99,62.03,61.98,62.02,10600.0,48.4532,48.4844,48.4454,48.4766,10600.0
2012-05-04 15:25:00,62.02,62.02,61.93,61.98,14600.0,48.4766,48.4766,48.4063,48.4454,14600.0
2012-05-04 15:30:00,61.98,62.01,61.95,62.01,23500.0,48.4454,48.4688,48.4219,48.4688,23500.0
2012-05-04 15:35:00,62.01,62.04,61.98,61.98,22100.0,48.4688,48.4923,48.4454,48.4454,22100.0
2012-05-04 15:40:00,61.99,62.06,61.98,62.04,22100.0,48.4532,48.5079,48.4454,48.4923,22100.0
2012-05-04 15:45:00,62.03,62.04,62.01,62.03,34300.0,48.4844,48.4923,48.4688,48.4844,34300.0
2012-05-04 15:50:00,62.03,62.05,61.98,61.98,39200.0,48.4844,48.5001,48.4454,48.4454,39200.0
2012-05-04 15:55:00,61.98,61.99,61.9,61.9,70500.0,48.4454,48.4532,48.3828,48.3828,70500.0
2012-05-07 09:30:00,61.7,61.7,61.56,61.57,50400.0,48.2265,48.2265,48.1171,48.1249,50400.0
2012-05-07 09:35:00,61.56,61.9,61.48,61.87,24100.0,48.1171,48.3828,48.0545,48.3594,24100.0
2012-05-07 09:40:00,61.86,61.93,61.76,61.76,12900.0,48.3516,48.4063,48.2734,48.2734,12900.0
2012-05-07 09:45:00,61.74,61.76,61.63,61.69,8800.0,48.2578,48.2734,48.1718,48.2187,8800.0
2012-05-07 09:50:00,61.71,61.79,61.69,61.71,7100.0,48.2343,48.2968,48.2187,48.2343,7100.0
2012-05-07 09:55:00,61.73,61.77,61.7,61.72,9300.0,48.25,48.2812,48.2265,48.2421,9300.0
2012-05-07 10:00:00,61.73,61.81,61.72,61.76,7300.0,48.25,48.3125,48.2421,48.2734,7300.0
2012-05-07 10:05:00,61.77,61.85,61.77,61.82,7800.0,48.2812,48.3437,48.2812,48.3203,7800.0
2012-05-07 10:10:00,61.81,61.82,61.76,61.79,5800.0,48.3125,48.3203,48.2734,48.2968,5800.0
2012-05-07 10:15:00,61.81,61.92,61.79,61.92,7900.0,48.3125,48.3985,48.2968,48.3985,7900.0
2012-05-07 10:20:00,61.89,61.89,61.8,61.87,15900.0,48.375,48.375,48.3047,48.3594,15900.0
2012-05-07 10:25:00,61.86,61.87,61.75,61.77,7500.0,48.3516,48.3594,48.2656,48.2812,7500.0
2012-05-07 10:30:00,61.77,61.77,61.68,61.69,7100.0,48.2812,48.2812,48.2109,48.2187,7100.0
2012-05-07 10:35:00,61.69,61.69,61.64,61.64,2900.0,48.2187,48.2187,48.1796,48.1796,2900.0
2012-05-07 10:40:00,61.65,61.68,61.63,61.68,5400.0,48.1874,48.2109,48.1718,48.2109,5400.0
2012-05-07 10:45:00,61.67,61.77,61.67,61.77,6100.0,48.2031,48.2812,48.2031,48.2812,6100.0
2012-05-07 10:50:00,61.78,61.78,61.7,61.76,5000.0,48.289,48.289,48.2265,48.2734,5000.0
2012-05-07 10:55:00,61.76,61.77,61.71,61.73,6500.0,48.2734,48.2812,48.2343,48.25,6500.0
2012-05-07 11:00:00,61.74,61.88,61.74,61.86,8900.0,48.2578,48.3672,48.2578,48.3516,8900.0
2012-05-07 11:05:00,61.86,61.89,61.83,61.87,7200.0,48.3516,48.375,48.3281,48.3594,7200.0
2012-05-07 11:10:00,61.87,61.93,61.86,61.89,7500.0,48.3594,48.4063,48.3516,48.375,7500.0
2012-05-07 11:15:00,61.89,61.89,61.83,61.86,61700.0,48.375,48.375,48.3281,48.3516,61700.0
2012-05-07 11:20:00,61.86,61.88,61.83,61.83,9300.0,48.3516,48.3672,48.3281,48.3281,9300.0
2012-05-07 11:25:00,61.83,61.84,61.72,61.72,20300.0,48.3281,48.3359,48.2421,48.2421,20300.0
2012-05-07 11:30:00,61.74,61.76,61.69,61.74,87900.0,48.2578,48.2734,48.2187,48.2578,87900.0
2012-05-07 11:35:00,61.75,61.75,61.68,61.71,12600.0,48.2656,48.2656,48.2109,48.2343,12600.0
2012-05-07 11:40:00,61.71,61.71,61.65,61.65,8800.0,48.2343,48.2343,48.1874,48.1874,8800.0
2012-05-07 11:45:00,61.65,61.7,61.65,61.69,9300.0,48.1874,48.2265,48.1874,48.2187,9300.0
2012-05-07 11:50:00,61.68,61.68,61.61,61.62,7200.0,48.2109,48.2109,48.1562,48.164,7200.0
2012-05-07 11:55:00,61.6,61.68,61.6,61.67,9500.0,48.1483,48.2109,48.1483,48.2031,9500.0
2012-05-07 12:00:00,61.67,61.67,61.61,61.64,9100.0,48.2031,48.2031,48.1562,48.1796,9100.0
2012-05-07 12:05:00,61.63,61.65,61.59,61.59,12400.0,48.1718,48.1874,48.1405,48.1405,12400.0
2012-05-07 12:10:00,61.59,61.63,61.59,61.63,5100.0,48.1405,48.1718,48.1405,48.1718,5100.0
2012-05-07 12:15:00,61.64,61.65,61.61,61.63,7000.0,48.1796,48.1874,48.1562,48.1718,7000.0
2012-05-07 12:20:00,61.63,61.66,61.6,61.64,6600.0,48.1718,48.1952,48.1483,48.1796,6600.0
2012-05-07 12:25:00,61.64,61.64,61.63,61.63,1500.0,48.1796,48.1796,48.1718,48.1718,1500.0
2012-05-07 12:30:00,61.64,61.72,61.63,61.72,17900.0,48.1796,48.2421,48.1718,48.2421,17900.0
2012-05-07 12:35:00,61.72,61.74,61.7,61.73,10600.0,48.2421,48.2578,48.2265,48.25,10600.0
2012-05-07 12:40:00,61.73,61.76,61.73,61.74,6200.0,48.25,48.2734,48.25,48.2578,6200.0
2012-05-07 12:45:00,61.73,61.74,61.69,61.72,8600.0,48.25,48.2578,48.2187,48.2421,8600.0
2012-05-07 12:50:00,61.72,61.74,61.68,61.68,4200.0,48.2421,48.2578,48.2109,48.2109,4200.0
2012-05-07 12:55:00,61.69,61.71,61.68,61.69,6800.0,48.2187,48.2343,48.2109,48.2187,6800.0
2012-05-07 13:00:00,61.7,61.72,61.68,61.72,2600.0,48.2265,48.2421,48.2109,48.2421,2600.0
2012-05-07 13:05:00,61.7,61.73,61.68,61.73,8600.0,48.2265,48.25,48.2109,48.25,8600.0
2012-05-07 13:10:00,61.72,61.78,61.7,61.77,7500.0,48.2421,48.289,48.2265,48.2812,7500.0
2012-05-07 13:15:00,61.77,61.81,61.75,61.79,17300.0,48.2812,48.3125,48.2656,48.2968,17300.0
2012-05-07 13:20:00,61.78,61.83,61.75,61.76,20600.0,48.289,48.3281,48.2656,48.2734,20600.0
2012-05-07 13:25:00,61.75,61.77,61.7,61.72,102600.0,48.2656,48.2812,48.2265,48.2421,102600.0
2012-05-07 13:30:00,61.73,61.8,61.73,61.79,7400.0,48.25,48.3047,48.25,48.2968,7400.0
2012-05-07 13:35:00,61.79,61.85,61.78,61.84,5400.0,48.2968,48.3437,48.289,48.3359,5400.0
2012-05-07 13:40:00,61.84,61.87,61.81,61.81,15200.0,48.3359,48.3594,48.3125,48.3125,15200.0
2012-05-07 13:45:00,61.81,61.84,61.8,61.83,9600.0,48.3125,48.3359,48.3047,48.3281,9600.0
2012-05-07 13:50:00,61.83,61.85,61.77,61.81,14600.0,48.3281,48.3437,48.2812,48.3125,14600.0
2012-05-07 13:55:00,61.83,61.86,61.78,61.79,16500.0,48.3281,48.3516,48.289,48.2968,16500.0
2012-05-07 14:00:00,61.8,61.85,61.79,61.82,9000.0,48.3047,48.3437,48.2968,48.3203,9000.0
2012-05-07 14:05:00,61.82,61.84,61.82,61.84,6800.0,48.3203,48.3359,48.3203,48.3359,6800.0
2012-05-07 14:10:00,61.83,61.85,61.83,61.84,11600.0,48.3281,48.3437,48.3281,48.3359,11600.0
2012-05-07 14:15:00,61.83,61.85,61.81,61.84,8100.0,48.3281,48.3437,48.3125,48.3359,8100.0
2012-05-07 14:20:00,61.83,61.84,61.82,61.83,7900.0,48.3281,48.3359,48.3203,48.3281,7900.0
2012-05-07 14:25:00,61.83,61.85,61.82,61.85,18400.0,48.3281,48.3437,48.3203,48.3437,18400.0
2012-05-07 14:30:00,61.85,61.85,61.82,61.84,14500.0,48.3437,48.3437,48.3203,48.3359,14500.0
2012-05-07 14:35:00,61.85,61.85,61.82,61.82,27600.0,48.3437,48.3437,48.3203,48.3203,27600.0
2012-05-07 14:40:00,61.82,61.83,61.75,61.76,32000.0,48.3203,48.3281,48.2656,48.2734,32000.0
2012-05-07 14:45:00,61.77,61.81,61.76,61.79,20000.0,48.2812,48.3125,48.2734,48.2968,20000.0
2012-05-07 14:50:00,61.79,61.82,61.75,61.79,19200.0,48.2968,48.3203,48.2656,48.2968,19200.0
2012-05-07 14:55:00,61.79,61.81,61.77,61.8,16700.0,48.2968,48.3125,48.2812,48.3047,16700.0
2012-05-07 15:00:00,61.78,61.86,61.77,61.84,16600.0,48.289,48.3516,48.2812,48.3359,16600.0
2012-05-07 15:05:00,61.83,61.88,61.79,61.81,58000.0,48.3281,48.3672,48.2968,48.3125,58000.0
2012-05-07 15:10:00,61.81,61.89,61.81,61.89,12500.0,48.3125,48.375,48.3125,48.375,12500.0
2012-05-07 15:15:00,61.9,61.9,61.85,61.88,9800.0,48.3828,48.3828,48.3437,48.3672,9800.0
2012-05-07 15:20:00,61.88,61.9,61.87,61.89,14900.0,48.3672,48.3828,48.3594,48.375,14900.0
2012-05-07 15:25:00,61.89,61.93,61.89,61.9,23300.0,48.375,48.4063,48.375,48.3828,23300.0
2012-05-07 15:30:00,61.9,61.9,61.85,61.87,12200.0,48.3828,48.3828,48.3437,48.3594,12200.0
2012-05-07 15:35:00,61.87,61.93,61.87,61.93,19100.0,48.3594,48.4063,48.3594,48.4063,19100.0
2012-05-07 15:40:00,61.92,61.93,61.87,61.9,34700.0,48.3985,48.4063,48.3594,48.3828,34700.0
2012-05-07 15:45:00,61.9,61.93,61.88,61.9,25400.0,48.3828,48.4063,48.3672,48.3828,25400.0
2012-05-07 15:50:00,61.9,61.9,61.79,61.82,56700.0,48.3828,48.3828,48.2968,48.3203,56700.0
2012-05-07 15:55:00,61.81,61.85,61.78,61.8,91100.0,48.3125,48.3437,48.289,48.3047,91100.0
2012-05-08 09:30:00,61.39,61.44,61.22,61.24,29100.0,47.9842,48.0233,47.8513,47.867,29100.0
2012-05-08 09:35:00,61.21,61.3,61.16,61.17,17300.0,47.8435,47.9139,47.8044,47.8122,17300.0
2012-05-08 09:40:00,61.2,61.21,61.01,61.01,16200.0,47.8357,47.8435,47.6872,47.6872,16200.0
2012-05-08 09:45:00,61.01,61.07,60.95,61.0,31900.0,47.6872,47.7341,47.6403,47.6794,31900.0
2012-05-08 09:50:00,60.99,61.02,60.92,60.94,17900.0,47.6715,47.695,47.6168,47.6325,17900.0
2012-05-08 09:55:00,60.94,61.01,60.93,61.0,15700.0,47.6325,47.6872,47.6246,47.6794,15700.0
2012-05-08 10:00:00,61.01,61.11,60.99,61.06,22600.0,47.6872,47.7653,47.6715,47.7263,22600.0
2012-05-08 10:05:00,61.06,61.15,61.02,61.15,19100.0,47.7263,47.7966,47.695,47.7966,19100.0
2012-05-08 10:10:00,61.15,61.17,61.12,61.13,12600.0,47.7966,47.8122,47.7732,47.781,12600.0
2012-05-08 10:15:00,61.12,61.28,61.07,61.27,8600.0,47.7732,47.8982,47.7341,47.8904,8600.0
2012-05-08 10:20:00,61.26,61.28,61.2,61.26,26400.0,47.8826,47.8982,47.8357,47.8826,26400.0
2012-05-08 10:25:00,61.26,61.28,61.22,61.23,6500.0,47.8826,47.8982,47.8513,47.8591,6500.0
2012-05-08 10:30:00,61.22,61.22,61.13,61.13,12000.0,47.8513,47.8513,47.781,47.781,12000.0
2012-05-08 10:35:00,61.12,61.25,61.11,61.25,11200.0,47.7732,47.8748,47.7653,47.8748,11200.0
2012-05-08 10:40:00,61.24,61.25,61.18,61.19,10300.0,47.867,47.8748,47.8201,47.8279,10300.0
2012-05-08 10:45:00,61.18,61.2,61.15,61.2,7600.0,47.8201,47.8357,47.7966,47.8357,7600.0
2012-05-08 10:50:00,61.2,61.25,61.18,61.23,6300.0,47.8357,47.8748,47.8201,47.8591,6300.0
2012-05-08 10:55:00,61.24,61.24,61.2,61.24,4900.0,47.867,47.867,47.8357,47.867,4900.0
2012-05-08 11:00:00,61.25,61.27,61.17,61.18,6600.0,47.8748,47.8904,47.8122,47.8201,6600.0
2012-05-08 11:05:00,61.18,61.21,61.17,61.2,13800.0,47.8201,47.8435,47.8122,47.8357,13800.0
2012-05-08 11:10:00,61.19,61.2,61.03,61.05,15700.0,47.8279,47.8357,47.7028,47.7184,15700.0
2012-05-08 11:15:00,61.07,61.09,61.03,61.08,16600.0,47.7341,47.7497,47.7028,47.7419,16600.0
2012-05-08 11:20:00,61.07,61.07,61.01,61.01,15000.0,47.7341,47.7341,47.6872,47.6872,15000.0
2012-05-08 11:25:00,61.01,61.02,60.92,60.92,13600.0,47.6872,47.695,47.6168,47.6168,13600.0
2012-05-08 11:30:00,60.92,60.98,60.91,60.97,18000.0,47.6168,47.6637,47.609,47.6559,18000.0
2012-05-08 11:35:00,60.97,61.04,60.95,61.03,83700.0,47.6559,47.7106,47.6403,47.7028,83700.0
2012-05-08 11:40:00,61.03,61.07,61.02,61.07,30700.0,47.7028,47.7341,47.695,47.7341,30700.0
2012-05-08 11:45:00,61.06,61.15,61.05,61.15,16700.0,47.7263,47.7966,47.7184,47.7966,16700.0
2012-05-08 11:50:00,61.14,61.21,61.13,61.19,11000.0,47.7888,47.8435,47.781,47.8279,11000.0
2012-05-08 11:55:00,61.18,61.19,61.15,61.16,10100.0,47.8201,47.8279,47.7966,47.8044,10100.0
2012-05-08 12:00:00,61.15,61.15,61.13,61.13,2200.0,47.7966,47.7966,47.781,47.781,2200.0
2012-05-08 12:05:00,61.12,61.16,61.09,61.12,11800.0,47.7732,47.8044,47.7497,47.7732,11800.0
2012-05-08 12:10:00,61.12,61.14,61.09,61.13,5100.0,47.7732,47.7888,47.7497,47.781,5100.0
2012-05-08 12:15:00,61.13,61.2,61.13,61.2,3300.0,47.781,47.8357,47.781,47.8357,3300.0
2012-05-08 12:20:00,61.2,61.22,61.13,61.13,7800.0,47.8357,47.8513,47.781,47.781,7800.0
2012-05-08 12:25:00,61.13,61.18,61.11,61.17,10000.0,47.781,47.8201,47.7653,47.8122,10000.0
2012-05-08 12:30:00,61.16,61.16,61.1,61.12,9900.0,47.8044,47.8044,47.7575,47.7732,9900.0
2012-05-08 12:35:00,61.13,61.15,61.05,61.12,17300.0,47.781,47.7966,47.7184,47.7732,17300.0
2012-05-08 12:40:00,61.12,61.14,61.06,61.1,8000.0,47.7732,47.7888,47.7263,47.7575,8000.0
2012-05-08 12:45:00,61.08,61.11,61.01,61.03,13900.0,47.7419,47.7653,47.6872,47.7028,13900.0
2012-05-08 12:50:00,61.03,61.04,60.98,60.98,4100.0,47.7028,47.7106,47.6637,47.6637,4100.0
2012-05-08 12:55:00,60.99,61.04,60.98,61.01,6400.0,47.6715,47.7106,47.6637,47.6872,6400.0
2012-05-08 13:00:00,61.0,61.03,60.97,60.99,68700.0,47.6794,47.7028,47.6559,47.6715,68700.0
2012-05-08 13:05:00,61.0,61.01,60.95,61.01,6700.0,47.6794,47.6872,47.6403,47.6872,6700.0
2012-05-08 13:10:00,61.02,61.04,61.0,61.04,3100.0,47.695,47.7106,47.6794,47.7106,3100.0
2012-05-08 13:15:00,61.06,61.07,61.05,61.06,4400.0,47.7263,47.7341,47.7184,47.7263,4400.0
2012-05-08 13:20:00,61.07,61.08,60.99,61.03,58900.0,47.7341,47.7419,47.6715,47.7028,58900.0
2012-05-08 13:25:00,61.03,61.09,61.03,61.08,14300.0,47.7028,47.7497,47.7028,47.7419,14300.0
2012-05-08 13:30:00,61.08,61.11,61.06,61.07,17500.0,47.7419,47.7653,47.7263,47.7341,17500.0
2012-05-08 13:35:00,61.08,61.14,61.07,61.07,13000.0,47.7419,47.7888,47.7341,47.7341,13000.0
2012-05-08 13:40:00,61.09,61.13,61.09,61.13,15100.0,47.7497,47.781,47.7497,47.781,15100.0
2012-05-08 13:45:00,61.14,61.19,61.14,61.18,7100.0,47.7888,47.8279,47.7888,47.8201,7100.0
2012-05-08 13:50:00,61.18,61.22,61.16,61.2,13900.0,47.8201,47.8513,47.8044,47.8357,13900.0
2012-05-08 13:55:00,61.19,61.25,61.16,61.25,12200.0,47.8279,47.8748,47.8044,47.8748,12200.0
2012-05-08 14:00:00,61.26,61.29,61.23,61.23,12500.0,47.8826,47.906,47.8591,47.8591,12500.0
2012-05-08 14:05:00,61.21,61.23,61.18,61.22,4500.0,47.8435,47.8591,47.8201,47.8513,4500.0
2012-05-08 14:10:00,61.22,61.23,61.08,61.09,5300.0,47.8513,47.8591,47.7419,47.7497,5300.0
2012-05-08 14:15:00,61.08,61.13,61.07,61.09,8200.0,47.7419,47.781,47.7341,47.7497,8200.0
2012-05-08 14:20:00,61.1,61.1,61.08,61.09,6900.0,47.7575,47.7575,47.7419,47.7497,6900.0
2012-05-08 14:25:00,61.1,61.17,61.09,61.17,5800.0,47.7575,47.8122,47.7497,47.8122,5800.0
2012-05-08 14:30:00,61.19,61.24,61.19,61.2,10700.0,47.8279,47.867,47.8279,47.8357,10700.0
2012-05-08 14:35:00,61.2,61.28,61.2,61.28,9600.0,47.8357,47.8982,47.8357,47.8982,9600.0
2012-05-08 14:40:00,61.27,61.31,61.18,61.19,76600.0,47.8904,47.9217,47.8201,47.8279,76600.0
2012-05-08 14:45:00,61.18,61.2,61.15,61.15,21600.0,47.8201,47.8357,47.7966,47.7966,21600.0
2012-05-08 14:50:00,61.15,61.18,61.1,61.15,52800.0,47.7966,47.8201,47.7575,47.7966,52800.0
2012-05-08 14:55:00,61.13,61.17,61.08,61.09,83200.0,47.781,47.8122,47.7419,47.7497,83200.0
2012-05-08 15:00:00,61.09,61.14,61.05,61.14,33400.0,47.7497,47.7888,47.7184,47.7888,33400.0
2012-05-08 15:05:00,61.14,61.15,61.09,61.1,15900.0,47.7888,47.7966,47.7497,47.7575,15900.0
2012-05-08 15:10:00,61.1,61.11,61.04,61.09,44600.0,47.7575,47.7653,47.7106,47.7497,44600.0
2012-05-08 15:15:00,61.09,61.35,61.09,61.34,19900.0,47.7497,47.9529,47.7497,47.9451,19900.0
2012-05-08 15:20:00,61.35,61.36,61.26,61.27,28000.0,47.9529,47.9607,47.8826,47.8904,28000.0
2012-05-08 15:25:00,61.29,61.39,61.28,61.34,40700.0,47.906,47.9842,47.8982,47.9451,40700.0
2012-05-08 15:30:00,61.34,61.38,61.29,61.3,27000.0,47.9451,47.9764,47.906,47.9139,27000.0
2012-05-08 15:35:00,61.31,61.46,61.31,61.39,27700.0,47.9217,48.0389,47.9217,47.9842,27700.0
2012-05-08 15:40:00,61.39,61.44,61.31,61.34,28300.0,47.9842,48.0233,47.9217,47.9451,28300.0
2012-05-08 15:45:00,61.36,61.39,61.25,61.28,61800.0,47.9607,47.9842,47.8748,47.8982,61800.0
2012-05-08 15:50:00,61.28,61.41,61.28,61.38,46300.0,47.8982,47.9998,47.8982,47.9764,46300.0
2012-05-08 15:55:00,61.38,61.43,61.35,61.37,71800.0,47.9764,48.0155,47.9529,47.9686,71800.0
2012-05-09 09:30:00,60.9,60.9,60.68,60.84,28700.0,47.6012,47.6012,47.4292,47.5543,28700.0
2012-05-09 09:35:00,60.81,60.88,60.66,60.73,20700.0,47.5309,47.5856,47.4136,47.4683,20700.0
2012-05-09 09:40:00,60.75,60.75,60.64,60.64,8700.0,47.484,47.484,47.398,47.398,8700.0
2012-05-09 09:45:00,60.63,60.7,60.58,60.61,17500.0,47.3902,47.4449,47.3511,47.3745,17500.0
2012-05-09 09:50:00,60.65,60.68,60.58,60.58,15300.0,47.4058,47.4292,47.3511,47.3511,15300.0
2012-05-09 09:55:00,60.6,60.61,60.47,60.61,5600.0,47.3667,47.3745,47.2651,47.3745,5600.0
2012-05-09 10:00:00,60.57,60.78,60.57,60.73,8100.0,47.3433,47.5074,47.3433,47.4683,8100.0
2012-05-09 10:05:00,60.72,60.74,60.55,60.61,19100.0,47.4605,47.4761,47.3276,47.3745,19100.0
2012-05-09 10:10:00,60.62,60.71,60.59,60.67,41500.0,47.3823,47.4527,47.3589,47.4214,41500.0
2012-05-09 10:15:00,60.66,60.67,60.56,60.65,48100.0,47.4136,47.4214,47.3354,47.4058,48100.0
2012-05-09 10:20:00,60.66,60.67,60.54,60.58,24900.0,47.4136,47.4214,47.3198,47.3511,24900.0
2012-05-09 10:25:00,60.58,60.6,60.5,60.53,9600.0,47.3511,47.3667,47.2885,47.312,9600.0
2012-05-09 10:30:00,60.51,60.57,60.51,60.57,12400.0,47.2964,47.3433,47.2964,47.3433,12400.0
2012-05-09 10:35:00,60.57,60.59,60.52,60.58,14300.0,47.3433,47.3589,47.3042,47.3511,14300.0
2012-05-09 10:40:00,60.57,60.7,60.57,60.69,16000.0,47.3433,47.4449,47.3433,47.4371,16000.0
2012-05-09 10:45:00,60.69,60.89,60.69,60.87,50600.0,47.4371,47.5934,47.4371,47.5778,50600.0
2012-05-09 10:50:00,60.85,60.94,60.79,60.91,51700.0,47.5621,47.6325,47.5152,47.609,51700.0
2012-05-09 10:55:00,60.9,60.92,60.83,60.88,7200.0,47.6012,47.6168,47.5465,47.5856,7200.0
2012-05-09 11:00:00,60.88,60.89,60.76,60.78,13300.0,47.5856,47.5934,47.4918,47.5074,13300.0
2012-05-09 11:05:00,60.77,60.79,60.72,60.72,17400.0,47.4996,47.5152,47.4605,47.4605,17400.0
2012-05-09 11:10:00,60.72,61.01,60.72,60.96,48200.0,47.4605,47.6872,47.4605,47.6481,48200.0
2012-05-09 11:15:00,60.97,60.97,60.86,60.9,9700.0,47.6559,47.6559,47.5699,47.6012,9700.0
2012-05-09 11:20:00,60.9,60.98,60.9,60.98,8500.0,47.6012,47.6637,47.6012,47.6637,8500.0
2012-05-09 11:25:00,60.97,60.99,60.88,60.92,8100.0,47.6559,47.6715,47.5856,47.6168,8100.0
2012-05-09 11:30:00,60.91,60.97,60.88,60.97,8100.0,47.609,47.6559,47.5856,47.6559,8100.0
2012-05-09 11:35:00,60.96,61.02,60.92,61.0,7400.0,47.6481,47.695,47.6168,47.6794,7400.0
2012-05-09 11:40:00,61.03,61.03,61.0,61.0,15700.0,47.7028,47.7028,47.6794,47.6794,15700.0
2012-05-09 11:45:00,61.0,61.05,61.0,61.05,27000.0,47.6794,47.7184,47.6794,47.7184,27000.0
2012-05-09 11:50:00,61.05,61.13,61.03,61.13,48300.0,47.7184,47.781,47.7028,47.781,48300.0
2012-05-09 11:55:00,61.12,61.18,61.05,61.06,22100.0,47.7732,47.8201,47.7184,47.7263,22100.0
2012-05-09 12:00:00,61.05,61.07,61.05,61.05,10500.0,47.7184,47.7341,47.7184,47.7184,10500.0
2012-05-09 12:05:00,61.05,61.09,61.04,61.05,21700.0,47.7184,47.7497,47.7106,47.7184,21700.0
2012-05-09 12:10:00,61.05,61.1,61.02,61.1,22100.0,47.7184,47.7575,47.695,47.7575,22100.0
2012-05-09 12:15:00,61.1,61.1,61.01,61.02,15400.0,47.7575,47.7575,47.6872,47.695,15400.0
2012-05-09 12:20:00,61.01,61.01,60.94,60.94,5800.0,47.6872,47.6872,47.6325,47.6325,5800.0
2012-05-09 12:25:00,60.94,60.98,60.9,60.92,7900.0,47.6325,47.6637,47.6012,47.6168,7900.0
2012-05-09 12:30:00,60.91,60.91,60.82,60.86,10200.0,47.609,47.609,47.5387,47.5699,10200.0
2012-05-09 12:35:00,60.86,60.86,60.81,60.84,13400.0,47.5699,47.5699,47.5309,47.5543,13400.0
2012-05-09 12:40:00,60.84,60.85,60.78,60.81,7900.0,47.5543,47.5621,47.5074,47.5309,7900.0
2012-05-09 12:45:00,60.82,60.91,60.8,60.88,12300.0,47.5387,47.609,47.523,47.5856,12300.0
2012-05-09 12:50:00,60.88,60.93,60.83,60.88,6000.0,47.5856,47.6246,47.5465,47.5856,6000.0
2012-05-09 12:55:00,60.89,60.94,60.85,60.93,6800.0,47.5934,47.6325,47.5621,47.6246,6800.0
2012-05-09 13:00:00,60.95,61.11,60.95,61.11,8300.0,47.6403,47.7653,47.6403,47.7653,8300.0
2012-05-09 13:05:00,61.1,61.14,61.03,61.05,17100.0,47.7575,47.7888,47.7028,47.7184,17100.0
2012-05-09 13:10:00,61.07,61.08,61.02,61.03,10500.0,47.7341,47.7419,47.695,47.7028,10500.0
2012-05-09 13:15:00,61.04,61.13,61.04,61.1,12200.0,47.7106,47.781,47.7106,47.7575,12200.0
2012-05-09 13:20:00,61.1,61.27,61.1,61.16,24100.0,47.7575,47.8904,47.7575,47.8044,24100.0
2012-05-09 13:25:00,61.15,61.2,61.13,61.17,15800.0,47.7966,47.8357,47.781,47.8122,15800.0
2012-05-09 13:30:00,61.18,61.29,61.16,61.28,5900.0,47.8201,47.906,47.8044,47.8982,5900.0
2012-05-09 13:35:00,61.27,61.27,61.19,61.2,8400.0,47.8904,47.8904,47.8279,47.8357,8400.0
2012-05-09 13:40:00,61.21,61.28,61.14,61.18,73500.0,47.8435,47.8982,47.7888,47.8201,73500.0
2012-05-09 13:45:00,61.18,61.22,61.15,61.22,8700.0,47.8201,47.8513,47.7966,47.8513,8700.0
2012-05-09 13:50:00,61.22,61.3,61.2,61.25,20600.0,47.8513,47.9139,47.8357,47.8748,20600.0
2012-05-09 13:55:00,61.26,61.28,61.23,61.25,26400.0,47.8826,47.8982,47.8591,47.8748,26400.0
2012-05-09 14:00:00,61.26,61.26,61.09,61.14,37100.0,47.8826,47.8826,47.7497,47.7888,37100.0
2012-05-09 14:05:00,61.14,61.16,61.1,61.1,5300.0,47.7888,47.8044,47.7575,47.7575,5300.0
2012-05-09 14:10:00,61.09,61.14,61.09,61.13,6800.0,47.7497,47.7888,47.7497,47.781,6800.0
2012-05-09 14:15:00,61.11,61.15,61.04,61.05,14500.0,47.7653,47.7966,47.7106,47.7184,14500.0
2012-05-09 14:20:00,61.04,61.16,61.04,61.07,11400.0,47.7106,47.8044,47.7106,47.7341,11400.0
2012-05-09 14:25:00,61.07,61.1,61.06,61.08,6300.0,47.7341,47.7575,47.7263,47.7419,6300.0
2012-05-09 14:30:00,61.08,61.08,61.0,61.03,12400.0,47.7419,47.7419,47.6794,47.7028,12400.0
2012-05-09 14:35:00,61.02,61.03,60.97,60.99,16600.0,47.695,47.7028,47.6559,47.6715,16600.0
2012-05-09 14:40:00,61.0,61.04,60.99,61.0,10500.0,47.6794,47.7106,47.6715,47.6794,10500.0
2012-05-09 14:45:00,61.0,61.03,60.99,61.0,18500.0,47.6794,47.7028,47.6715,47.6794,18500.0
2012-05-09 14:50:00,61.0,61.02,60.94,60.97,91500.0,47.6794,47.695,47.6325,47.6559,91500.0
2012-05-09 14:55:00,60.97,60.97,60.83,60.84,14400.0,47.6559,47.6559,47.5465,47.5543,14400.0
2012-05-09 15:00:00,60.84,60.87,60.83,60.83,8400.0,47.5543,47.5778,47.5465,47.5465,8400.0
2012-05-09 15:05:00,60.83,60.87,60.8,60.81,13700.0,47.5465,47.5778,47.523,47.5309,13700.0
2012-05-09 15:10:00,60.8,60.84,60.78,60.81,13600.0,47.523,47.5543,47.5074,47.5309,13600.0
2012-05-09 15:15:00,60.79,60.9,60.77,60.86,21900.0,47.5152,47.6012,47.4996,47.5699,21900.0
2012-05-09 15:20:00,60.87,60.9,60.81,60.87,28400.0,47.5778,47.6012,47.5309,47.5778,28400.0
2012-05-09 15:25:00,60.86,60.87,60.76,60.8,15000.0,47.5699,47.5778,47.4918,47.523,15000.0
2012-05-09 15:30:00,60.82,60.88,60.76,60.87,24600.0,47.5387,47.5856,47.4918,47.5778,24600.0
2012-05-09 15:35:00,60.87,60.88,60.8,60.85,38700.0,47.5778,47.5856,47.523,47.5621,38700.0
2012-05-09 15:40:00,60.84,60.9,60.81,60.85,65300.0,47.5543,47.6012,47.5309,47.5621,65300.0
2012-05-09 15:45:00,60.86,60.86,60.77,60.8,59500.0,47.5699,47.5699,47.4996,47.523,59500.0
2012-05-09 15:50:00,60.8,60.81,60.68,60.74,76900.0,47.523,47.5309,47.4292,47.4761,76900.0
2012-05-09 15:55:00,60.73,60.75,60.67,60.69,68400.0,47.4683,47.484,47.4214,47.4371,68400.0
2012-05-10 09:30:00,61.12,61.15,60.88,61.15,15800.0,47.7732,47.7966,47.5856,47.7966,15800.0
2012-05-10 09:35:00,61.2,61.24,61.1,61.15,6700.0,47.8357,47.867,47.7575,47.7966,6700.0
2012-05-10 09:40:00,61.12,61.13,60.98,60.98,7000.0,47.7732,47.781,47.6637,47.6637,7000.0
2012-05-10 09:45:00,60.94,61.03,60.85,61.03,7900.0,47.6325,47.7028,47.5621,47.7028,7900.0
2012-05-10 09:50:00,61.02,61.1,60.96,61.09,76500.0,47.695,47.7575,47.6481,47.7497,76500.0
2012-05-10 09:55:00,61.12,61.14,61.04,61.04,19000.0,47.7732,47.7888,47.7106,47.7106,19000.0
2012-05-10 10:00:00,60.95,61.08,60.95,60.99,15900.0,47.6403,47.7419,47.6403,47.6715,15900.0
2012-05-10 10:05:00,61.0,61.07,61.0,61.03,14100.0,47.6794,47.7341,47.6794,47.7028,14100.0
2012-05-10 10:10:00,61.04,61.04,60.96,60.99,8400.0,47.7106,47.7106,47.6481,47.6715,8400.0
2012-05-10 10:15:00,60.98,61.02,60.97,60.99,11200.0,47.6637,47.695,47.6559,47.6715,11200.0
2012-05-10 10:20:00,60.98,61.03,60.92,60.93,6600.0,47.6637,47.7028,47.6168,47.6246,6600.0
2012-05-10 10:25:00,60.93,60.95,60.9,60.94,5400.0,47.6246,47.6403,47.6012,47.6325,5400.0
2012-05-10 10:30:00,60.92,60.94,60.83,60.94,11900.0,47.6168,47.6325,47.5465,47.6325,11900.0
2012-05-10 10:35:00,60.93,60.97,60.9,60.93,32500.0,47.6246,47.6559,47.6012,47.6246,32500.0
2012-05-10 10:40:00,60.95,61.0,60.94,60.98,6400.0,47.6403,47.6794,47.6325,47.6637,6400.0
2012-05-10 10:45:00,60.98,61.0,60.94,60.95,4100.0,47.6637,47.6794,47.6325,47.6403,4100.0
2012-05-10 10:50:00,60.95,60.96,60.88,60.89,6000.0,47.6403,47.6481,47.5856,47.5934,6000.0
2012-05-10 10:55:00,60.91,60.91,60.79,60.86,6100.0,47.609,47.609,47.5152,47.5699,6100.0
2012-05-10 11:00:00,60.88,60.95,60.83,60.84,4600.0,47.5856,47.6403,47.5465,47.5543,4600.0
2012-05-10 11:05:00,60.86,60.89,60.81,60.83,5200.0,47.5699,47.5934,47.5309,47.5465,5200.0
2012-05-10 11:10:00,60.85,60.9,60.83,60.84,8900.0,47.5621,47.6012,47.5465,47.5543,8900.0
2012-05-10 11:15:00,60.85,60.91,60.85,60.91,6200.0,47.5621,47.609,47.5621,47.609,6200.0
2012-05-10 11:20:00,60.88,60.94,60.88,60.92,6700.0,47.5856,47.6325,47.5856,47.6168,6700.0
2012-05-10 11:25:00,60.91,60.93,60.88,60.88,4900.0,47.609,47.6246,47.5856,47.5856,4900.0
2012-05-10 11:30:00,60.88,61.0,60.87,61.0,13500.0,47.5856,47.6794,47.5778,47.6794,13500.0
2012-05-10 11:35:00,61.0,61.07,60.98,60.98,9900.0,47.6794,47.7341,47.6637,47.6637,9900.0
2012-05-10 11:40:00,61.0,61.02,60.88,60.88,7000.0,47.6794,47.695,47.5856,47.5856,7000.0
2012-05-10 11:45:00,60.87,60.87,60.83,60.83,8900.0,47.5778,47.5778,47.5465,47.5465,8900.0
2012-05-10 11:50:00,60.82,60.83,60.8,60.8,9300.0,47.5387,47.5465,47.523,47.523,9300.0
2012-05-10 11:55:00,60.8,60.84,60.78,60.83,3300.0,47.523,47.5543,47.5074,47.5465,3300.0
2012-05-10 12:00:00,60.83,60.83,60.76,60.76,5100.0,47.5465,47.5465,47.4918,47.4918,5100.0
2012-05-10 12:05:00,60.76,60.76,60.7,60.75,5200.0,47.4918,47.4918,47.4449,47.484,5200.0
2012-05-10 12:10:00,60.76,60.8,60.75,60.79,3100.0,47.4918,47.523,47.484,47.5152,3100.0
2012-05-10 12:15:00,60.8,60.87,60.8,60.85,6700.0,47.523,47.5778,47.523,47.5621,6700.0
2012-05-10 12:20:00,60.85,60.86,60.83,60.85,22500.0,47.5621,47.5699,47.5465,47.5621,22500.0
2012-05-10 12:25:00,60.85,60.87,60.81,60.82,34800.0,47.5621,47.5778,47.5309,47.5387,34800.0
2012-05-10 12:30:00,60.83,60.85,60.76,60.79,11500.0,47.5465,47.5621,47.4918,47.5152,11500.0
2012-05-10 12:35:00,60.83,60.84,60.8,60.8,5600.0,47.5465,47.5543,47.523,47.523,5600.0
2012-05-10 12:40:00,60.79,60.81,60.78,60.8,3200.0,47.5152,47.5309,47.5074,47.523,3200.0
2012-05-10 12:45:00,60.8,60.85,60.8,60.83,8500.0,47.523,47.5621,47.523,47.5465,8500.0
2012-05-10 12:50:00,60.83,60.89,60.83,60.89,6500.0,47.5465,47.5934,47.5465,47.5934,6500.0
2012-05-10 12:55:00,60.9,60.91,60.84,60.84,4500.0,47.6012,47.609,47.5543,47.5543,4500.0
2012-05-10 13:00:00,60.88,60.92,60.87,60.91,4900.0,47.5856,47.6168,47.5778,47.609,4900.0
2012-05-10 13:05:00,60.91,60.91,60.84,60.88,9500.0,47.609,47.609,47.5543,47.5856,9500.0
2012-05-10 13:10:00,60.86,60.86,60.83,60.84,7100.0,47.5699,47.5699,47.5465,47.5543,7100.0
2012-05-10 13:15:00,60.85,60.87,60.85,60.86,2500.0,47.5621,47.5778,47.5621,47.5699,2500.0
2012-05-10 13:20:00,60.86,60.88,60.86,60.88,4600.0,47.5699,47.5856,47.5699,47.5856,4600.0
2012-05-10 13:25:00,60.88,60.9,60.87,60.88,5300.0,47.5856,47.6012,47.5778,47.5856,5300.0
2012-05-10 13:30:00,60.88,60.94,60.88,60.94,6800.0,47.5856,47.6325,47.5856,47.6325,6800.0
2012-05-10 13:35:00,60.97,60.97,60.89,60.89,5200.0,47.6559,47.6559,47.5934,47.5934,5200.0
2012-05-10 13:40:00,60.89,60.92,60.86,60.86,4900.0,47.5934,47.6168,47.5699,47.5699,4900.0
2012-05-10 13:45:00,60.87,60.89,60.85,60.89,4900.0,47.5778,47.5934,47.5621,47.5934,4900.0
2012-05-10 13:50:00,60.88,60.9,60.84,60.86,25100.0,47.5856,47.6012,47.5543,47.5699,25100.0
2012-05-10 13:55:00,60.84,60.85,60.77,60.78,10700.0,47.5543,47.5621,47.4996,47.5074,10700.0
2012-05-10 14:00:00,60.78,60.8,60.73,60.8,10200.0,47.5074,47.523,47.4683,47.523,10200.0
2012-05-10 14:05:00,60.8,60.8,60.77,60.78,10300.0,47.523,47.523,47.4996,47.5074,10300.0
2012-05-10 14:10:00,60.78,60.81,60.76,60.76,9300.0,47.5074,47.5309,47.4918,47.4918,9300.0
2012-05-10 14:15:00,60.76,60.8,60.76,60.79,3600.0,47.4918,47.523,47.4918,47.5152,3600.0
2012-05-10 14:20:00,60.8,60.8,60.75,60.76,5300.0,47.523,47.523,47.484,47.4918,5300.0
2012-05-10 14:25:00,60.77,60.79,60.77,60.79,5200.0,47.4996,47.5152,47.4996,47.5152,5200.0
2012-05-10 14:30:00,60.8,60.8,60.75,60.75,4100.0,47.523,47.523,47.484,47.484,4100.0
2012-05-10 14:35:00,60.76,60.79,60.72,60.74,5500.0,47.4918,47.5152,47.4605,47.4761,5500.0
2012-05-10 14:40:00,60.75,60.78,60.75,60.78,1800.0,47.484,47.5074,47.484,47.5074,1800.0
2012-05-10 14:45:00,60.78,60.79,60.74,60.76,10300.0,47.5074,47.5152,47.4761,47.4918,10300.0
2012-05-10 14:50:00,60.74,60.74,60.7,60.73,4100.0,47.4761,47.4761,47.4449,47.4683,4100.0
2012-05-10 14:55:00,60.73,60.74,60.72,60.73,4400.0,47.4683,47.4761,47.4605,47.4683,4400.0
2012-05-10 15:00:00,60.73,60.75,60.72,60.74,4300.0,47.4683,47.484,47.4605,47.4761,4300.0
2012-05-10 15:05:00,60.73,60.74,60.71,60.71,4700.0,47.4683,47.4761,47.4527,47.4527,4700.0
2012-05-10 15:10:00,60.72,60.76,60.71,60.74,7200.0,47.4605,47.4918,47.4527,47.4761,7200.0
2012-05-10 15:15:00,60.74,60.76,60.74,60.75,8600.0,47.4761,47.4918,47.4761,47.484,8600.0
2012-05-10 15:20:00,60.76,60.77,60.7,60.75,11300.0,47.4918,47.4996,47.4449,47.484,11300.0
2012-05-10 15:25:00,60.75,60.78,60.72,60.78,7800.0,47.484,47.5074,47.4605,47.5074,7800.0
2012-05-10 15:30:00,60.77,60.79,60.74,60.78,16300.0,47.4996,47.5152,47.4761,47.5074,16300.0
2012-05-10 15:35:00,60.8,60.8,60.76,60.78,9600.0,47.523,47.523,47.4918,47.5074,9600.0
2012-05-10 15:40:00,60.78,60.8,60.68,60.71,31600.0,47.5074,47.523,47.4292,47.4527,31600.0
2012-05-10 15:45:00,60.72,60.74,60.66,60.74,18600.0,47.4605,47.4761,47.4136,47.4761,18600.0
2012-05-10 15:50:00,60.73,60.73,60.58,60.59,37500.0,47.4683,47.4683,47.3511,47.3589,37500.0
2012-05-10 15:55:00,60.6,60.69,60.6,60.69,52600.0,47.3667,47.4371,47.3667,47.4371,52600.0
2012-05-11 09:30:00,60.4,60.49,60.11,60.12,20100.0,47.2104,47.2807,46.9837,46.9915,20100.0
2012-05-11 09:35:00,60.13,60.23,60.12,60.13,21400.0,46.9993,47.0775,46.9915,46.9993,21400.0
2012-05-11 09:40:00,60.13,60.2,60.13,60.16,20100.0,46.9993,47.0541,46.9993,47.0228,20100.0
2012-05-11 09:45:00,60.14,60.24,60.14,60.17,31600.0,47.0072,47.0853,47.0072,47.0306,31600.0
2012-05-11 09:50:00,60.2,60.22,60.04,60.16,22800.0,47.0541,47.0697,46.929,47.0228,22800.0
2012-05-11 09:55:00,60.21,60.29,60.14,60.2,54900.0,47.0619,47.1244,47.0072,47.0541,54900.0
2012-05-11 10:00:00,60.22,60.51,60.21,60.34,29800.0,47.0697,47.2964,47.0619,47.1635,29800.0
2012-05-11 10:05:00,60.34,60.34,60.15,60.15,13100.0,47.1635,47.1635,47.015,47.015,13100.0
2012-05-11 10:10:00,60.17,60.26,60.15,60.15,13600.0,47.0306,47.101,47.015,47.015,13600.0
2012-05-11 10:15:00,60.14,60.35,60.14,60.33,19900.0,47.0072,47.1713,47.0072,47.1557,19900.0
2012-05-11 10:20:00,60.32,60.35,60.29,60.29,24700.0,47.1479,47.1713,47.1244,47.1244,24700.0
2012-05-11 10:25:00,60.3,60.33,60.19,60.19,25200.0,47.1322,47.1557,47.0462,47.0462,25200.0
2012-05-11 10:30:00,60.2,60.4,60.2,60.33,35100.0,47.0541,47.2104,47.0541,47.1557,35100.0
2012-05-11 10:35:00,60.33,60.52,60.32,60.5,10600.0,47.1557,47.3042,47.1479,47.2885,10600.0
2012-05-11 10:40:00,60.49,60.54,60.36,60.39,24000.0,47.2807,47.3198,47.1791,47.2026,24000.0
2012-05-11 10:45:00,60.39,60.4,60.35,60.35,7700.0,47.2026,47.2104,47.1713,47.1713,7700.0
2012-05-11 10:50:00,60.36,60.47,60.35,60.46,11800.0,47.1791,47.2651,47.1713,47.2573,11800.0
2012-05-11 10:55:00,60.46,60.5,60.46,60.47,8200.0,47.2573,47.2885,47.2573,47.2651,8200.0
2012-05-11 11:00:00,60.49,60.51,60.43,60.44,12500.0,47.2807,47.2964,47.2338,47.2416,12500.0
2012-05-11 11:05:00,60.43,60.55,60.43,60.55,14200.0,47.2338,47.3276,47.2338,47.3276,14200.0
2012-05-11 11:10:00,60.55,60.59,60.51,60.55,17700.0,47.3276,47.3589,47.2964,47.3276,17700.0
2012-05-11 11:15:00,60.55,60.57,60.5,60.55,12700.0,47.3276,47.3433,47.2885,47.3276,12700.0
2012-05-11 11:20:00,60.54,60.55,60.45,60.47,27000.0,47.3198,47.3276,47.2495,47.2651,27000.0
2012-05-11 11:25:00,60.46,60.47,60.32,60.34,42800.0,47.2573,47.2651,47.1479,47.1635,42800.0
2012-05-11 11:30:00,60.33,60.4,60.29,60.33,34700.0,47.1557,47.2104,47.1244,47.1557,34700.0
2012-05-11 11:35:00,60.33,60.38,60.3,60.31,11300.0,47.1557,47.1948,47.1322,47.14,11300.0
2012-05-11 11:40:00,60.3,60.31,60.22,60.22,12600.0,47.1322,47.14,47.0697,47.0697,12600.0
2012-05-11 11:45:00,60.2,60.22,60.12,60.13,18000.0,47.0541,47.0697,46.9915,46.9993,18000.0
2012-05-11 11:50:00,60.13,60.15,60.09,60.12,8200.0,46.9993,47.015,46.9681,46.9915,8200.0
2012-05-11 11:55:00,60.12,60.14,60.1,60.12,12100.0,46.9915,47.0072,46.9759,46.9915,12100.0
2012-05-11 12:00:00,60.12,60.18,60.12,60.12,11500.0,46.9915,47.0384,46.9915,46.9915,11500.0
2012-05-11 12:05:00,60.12,60.16,60.12,60.15,12600.0,46.9915,47.0228,46.9915,47.015,12600.0
2012-05-11 12:10:00,60.14,60.16,60.11,60.14,8700.0,47.0072,47.0228,46.9837,47.0072,8700.0
2012-05-11 12:15:00,60.14,60.15,60.04,60.05,28100.0,47.0072,47.015,46.929,46.9368,28100.0
2012-05-11 12:20:00,60.05,60.06,60.02,60.04,14200.0,46.9368,46.9446,46.9134,46.929,14200.0
2012-05-11 12:25:00,60.05,60.05,59.86,59.92,118800.0,46.9368,46.9368,46.7883,46.8352,118800.0
2012-05-11 12:30:00,59.92,60.12,59.92,60.08,24700.0,46.8352,46.9915,46.8352,46.9603,24700.0
2012-05-11 12:35:00,60.09,60.12,60.09,60.12,4800.0,46.9681,46.9915,46.9681,46.9915,4800.0
2012-05-11 12:40:00,60.12,60.15,60.03,60.03,13100.0,46.9915,47.015,46.9212,46.9212,13100.0
2012-05-11 12:45:00,60.04,60.06,60.0,60.04,26900.0,46.929,46.9446,46.8977,46.929,26900.0
2012-05-11 12:50:00,60.03,60.04,59.97,59.98,31500.0,46.9212,46.929,46.8743,46.8821,31500.0
2012-05-11 12:55:00,59.99,60.02,59.96,60.02,412700.0,46.8899,46.9134,46.8665,46.9134,412700.0
2012-05-11 13:00:00,60.03,60.04,59.97,59.98,210100.0,46.9212,46.929,46.8743,46.8821,210100.0
2012-05-11 13:05:00,59.98,59.99,59.87,59.87,16000.0,46.8821,46.8899,46.7961,46.7961,16000.0
2012-05-11 13:10:00,59.87,59.89,59.79,59.81,19300.0,46.7961,46.8118,46.7336,46.7492,19300.0
2012-05-11 13:15:00,59.81,59.85,59.79,59.84,11300.0,46.7492,46.7805,46.7336,46.7727,11300.0
2012-05-11 13:20:00,59.84,59.84,59.75,59.75,19000.0,46.7727,46.7727,46.7023,46.7023,19000.0
2012-05-11 13:25:00,59.75,59.8,59.75,59.78,27700.0,46.7023,46.7414,46.7023,46.7258,27700.0
2012-05-11 13:30:00,59.78,59.89,59.78,59.81,22700.0,46.7258,46.8118,46.7258,46.7492,22700.0
2012-05-11 13:35:00,59.81,59.85,59.81,59.84,17800.0,46.7492,46.7805,46.7492,46.7727,17800.0
2012-05-11 13:40:00,59.84,59.84,59.78,59.8,11400.0,46.7727,46.7727,46.7258,46.7414,11400.0
2012-05-11 13:45:00,59.8,59.83,59.77,59.8,10800.0,46.7414,46.7649,46.718,46.7414,10800.0
2012-05-11 13:50:00,59.8,59.81,59.77,59.77,10800.0,46.7414,46.7492,46.718,46.718,10800.0
2012-05-11 13:55:00,59.77,59.78,59.72,59.74,13800.0,46.718,46.7258,46.6789,46.6945,13800.0
2012-05-11 14:00:00,59.75,59.84,59.73,59.83,17500.0,46.7023,46.7727,46.6867,46.7649,17500.0
2012-05-11 14:05:00,59.82,59.84,59.73,59.76,17100.0,46.757,46.7727,46.6867,46.7101,17100.0
2012-05-11 14:10:00,59.77,59.81,59.77,59.8,9600.0,46.718,46.7492,46.718,46.7414,9600.0
2012-05-11 14:15:00,59.79,59.86,59.77,59.85,14100.0,46.7336,46.7883,46.718,46.7805,14100.0
2012-05-11 14:20:00,59.83,59.84,59.78,59.8,12600.0,46.7649,46.7727,46.7258,46.7414,12600.0
2012-05-11 14:25:00,59.79,59.82,59.79,59.82,36300.0,46.7336,46.757,46.7336,46.757,36300.0
2012-05-11 14:30:00,59.8,59.82,59.75,59.8,10000.0,46.7414,46.757,46.7023,46.7414,10000.0
2012-05-11 14:35:00,59.81,59.83,59.8,59.8,10500.0,46.7492,46.7649,46.7414,46.7414,10500.0
2012-05-11 14:40:00,59.79,59.84,59.79,59.84,56100.0,46.7336,46.7727,46.7336,46.7727,56100.0
2012-05-11 14:45:00,59.84,59.88,59.84,59.86,22800.0,46.7727,46.8039,46.7727,46.7883,22800.0
2012-05-11 14:50:00,59.86,59.91,59.83,59.91,23800.0,46.7883,46.8274,46.7649,46.8274,23800.0
2012-05-11 14:55:00,59.91,59.94,59.9,59.93,10000.0,46.8274,46.8508,46.8196,46.843,10000.0
2012-05-11 15:00:00,59.93,59.96,59.93,59.94,9200.0,46.843,46.8665,46.843,46.8508,9200.0
2012-05-11 15:05:00,59.94,59.94,59.89,59.94,11900.0,46.8508,46.8508,46.8118,46.8508,11900.0
2012-05-11 15:10:00,59.94,59.98,59.94,59.95,15400.0,46.8508,46.8821,46.8508,46.8587,15400.0
2012-05-11 15:15:00,59.95,60.0,59.95,60.0,6900.0,46.8587,46.8977,46.8587,46.8977,6900.0
2012-05-11 15:20:00,59.99,60.03,59.97,59.98,19600.0,46.8899,46.9212,46.8743,46.8821,19600.0
2012-05-11 15:25:00,59.97,59.98,59.95,59.96,17800.0,46.8743,46.8821,46.8587,46.8665,17800.0
2012-05-11 15:30:00,59.95,59.96,59.91,59.95,22900.0,46.8587,46.8665,46.8274,46.8587,22900.0
2012-05-11 15:35:00,59.95,59.97,59.92,59.97,21600.0,46.8587,46.8743,46.8352,46.8743,21600.0
2012-05-11 15:40:00,59.96,59.96,59.89,59.9,23100.0,46.8665,46.8665,46.8118,46.8196,23100.0
2012-05-11 15:45:00,59.9,59.97,59.89,59.95,41600.0,46.8196,46.8743,46.8118,46.8587,41600.0
2012-05-11 15:50:00,59.94,59.95,59.89,59.9,49700.0,46.8508,46.8587,46.8118,46.8196,49700.0
2012-05-11 15:55:00,59.9,59.95,59.9,59.9,78400.0,46.8196,46.8587,46.8196,46.8196,78400.0
2012-05-14 09:30:00,59.54,59.54,59.25,59.5,35700.0,46.5382,46.5382,46.3115,46.5069,35700.0
2012-05-14 09:35:00,59.49,59.54,59.46,59.51,28100.0,46.4991,46.5382,46.4757,46.5147,28100.0
2012-05-14 09:40:00,59.5,59.64,59.46,59.59,22700.0,46.5069,46.6163,46.4757,46.5773,22700.0
2012-05-14 09:45:00,59.57,59.63,59.53,59.56,26200.0,46.5616,46.6085,46.5304,46.5538,26200.0
2012-05-14 09:50:00,59.58,59.69,59.55,59.61,26300.0,46.5694,46.6554,46.546,46.5929,26300.0
2012-05-14 09:55:00,59.6,59.76,59.6,59.71,120100.0,46.5851,46.7101,46.5851,46.6711,120100.0
2012-05-14 10:00:00,59.71,59.83,59.65,59.81,12600.0,46.6711,46.7649,46.6242,46.7492,12600.0
2012-05-14 10:05:00,59.79,59.79,59.64,59.7,17000.0,46.7336,46.7336,46.6163,46.6632,17000.0
2012-05-14 10:10:00,59.69,59.73,59.63,59.68,19600.0,46.6554,46.6867,46.6085,46.6476,19600.0
2012-05-14 10:15:00,59.67,59.78,59.67,59.71,11500.0,46.6398,46.7258,46.6398,46.6711,11500.0
2012-05-14 10:20:00,59.71,59.73,59.66,59.7,13200.0,46.6711,46.6867,46.632,46.6632,13200.0
2012-05-14 10:25:00,59.68,59.7,59.59,59.63,12500.0,46.6476,46.6632,46.5773,46.6085,12500.0
2012-05-14 10:30:00,59.59,59.76,59.59,59.76,22300.0,46.5773,46.7101,46.5773,46.7101,22300.0
2012-05-14 10:35:00,59.75,59.91,59.74,59.9,12000.0,46.7023,46.8274,46.6945,46.8196,12000.0
2012-05-14 10:40:00,59.91,60.0,59.91,60.0,11600.0,46.8274,46.8977,46.8274,46.8977,11600.0
2012-05-14 10:45:00,59.99,60.04,59.96,60.03,15000.0,46.8899,46.929,46.8665,46.9212,15000.0
2012-05-14 10:50:00,60.03,60.16,60.03,60.14,17800.0,46.9212,47.0228,46.9212,47.0072,17800.0
2012-05-14 10:55:00,60.13,60.14,59.99,60.0,32900.0,46.9993,47.0072,46.8899,46.8977,32900.0
2012-05-14 11:00:00,60.0,60.03,59.98,60.0,20600.0,46.8977,46.9212,46.8821,46.8977,20600.0
2012-05-14 11:05:00,60.0,60.03,59.98,59.98,29800.0,46.8977,46.9212,46.8821,46.8821,29800.0
2012-05-14 11:10:00,59.99,60.06,59.98,60.06,13800.0,46.8899,46.9446,46.8821,46.9446,13800.0
2012-05-14 11:15:00,60.06,60.09,60.02,60.03,16300.0,46.9446,46.9681,46.9134,46.9212,16300.0
2012-05-14 11:20:00,60.03,60.19,60.01,60.13,25100.0,46.9212,47.0462,46.9055,46.9993,25100.0
2012-05-14 11:25:00,60.13,60.21,60.1,60.19,32100.0,46.9993,47.0619,46.9759,47.0462,32100.0
2012-05-14 11:30:00,60.19,60.22,60.16,60.17,16800.0,47.0462,47.0697,47.0228,47.0306,16800.0
2012-05-14 11:35:00,60.18,60.19,60.14,60.17,11800.0,47.0384,47.0462,47.0072,47.0306,11800.0
2012-05-14 11:40:00,60.16,60.17,60.13,60.15,22200.0,47.0228,47.0306,46.9993,47.015,22200.0
2012-05-14 11:45:00,60.15,60.16,60.13,60.15,13400.0,47.015,47.0228,46.9993,47.015,13400.0
2012-05-14 11:50:00,60.14,60.17,60.13,60.16,10400.0,47.0072,47.0306,46.9993,47.0228,10400.0
2012-05-14 11:55:00,60.16,60.24,60.14,60.23,10900.0,47.0228,47.0853,47.0072,47.0775,10900.0
2012-05-14 12:00:00,60.24,60.26,60.22,60.26,6700.0,47.0853,47.101,47.0697,47.101,6700.0
2012-05-14 12:05:00,60.26,60.28,60.21,60.22,14900.0,47.101,47.1166,47.0619,47.0697,14900.0
2012-05-14 12:10:00,60.22,60.26,60.2,60.2,13100.0,47.0697,47.101,47.0541,47.0541,13100.0
2012-05-14 12:15:00,60.2,60.23,60.19,60.2,7100.0,47.0541,47.0775,47.0462,47.0541,7100.0
2012-05-14 12:20:00,60.22,60.25,60.2,60.23,5700.0,47.0697,47.0931,47.0541,47.0775,5700.0
2012-05-14 12:25:00,60.23,60.24,60.2,60.22,11200.0,47.0775,47.0853,47.0541,47.0697,11200.0
2012-05-14 12:30:00,60.2,60.25,60.19,60.19,18200.0,47.0541,47.0931,47.0462,47.0462,18200.0
2012-05-14 12:35:00,60.2,60.24,60.17,60.19,12200.0,47.0541,47.0853,47.0306,47.0462,12200.0
2012-05-14 12:40:00,60.19,60.25,60.19,60.24,4200.0,47.0462,47.0931,47.0462,47.0853,4200.0
2012-05-14 12:45:00,60.25,60.3,60.25,60.25,11600.0,47.0931,47.1322,47.0931,47.0931,11600.0
2012-05-14 12:50:00,60.26,60.29,60.23,60.27,7500.0,47.101,47.1244,47.0775,47.1088,7500.0
2012-05-14 12:55:00,60.27,60.28,60.2,60.2,5900.0,47.1088,47.1166,47.0541,47.0541,5900.0
2012-05-14 13:00:00,60.2,60.23,60.2,60.2,12300.0,47.0541,47.0775,47.0541,47.0541,12300.0
2012-05-14 13:05:00,60.2,60.21,60.17,60.2,8900.0,47.0541,47.0619,47.0306,47.0541,8900.0
2012-05-14 13:10:00,60.2,60.21,60.14,60.14,7300.0,47.0541,47.0619,47.0072,47.0072,7300.0
2012-05-14 13:15:00,60.14,60.16,60.13,60.15,33300.0,47.0072,47.0228,46.9993,47.015,33300.0
2012-05-14 13:20:00,60.14,60.16,60.13,60.13,14200.0,47.0072,47.0228,46.9993,46.9993,14200.0
2012-05-14 13:25:00,60.14,60.17,60.13,60.16,9900.0,47.0072,47.0306,46.9993,47.0228,9900.0
2012-05-14 13:30:00,60.16,60.19,60.14,60.14,13000.0,47.0228,47.0462,47.0072,47.0072,13000.0
2012-05-14 13:35:00,60.13,60.18,60.13,60.16,12000.0,46.9993,47.0384,46.9993,47.0228,12000.0
2012-05-14 13:40:00,60.16,60.22,60.13,60.2,19700.0,47.0228,47.0697,46.9993,47.0541,19700.0
2012-05-14 13:45:00,60.19,60.25,60.19,60.25,13800.0,47.0462,47.0931,47.0462,47.0931,13800.0
2012-05-14 13:50:00,60.25,60.38,60.25,60.36,14900.0,47.0931,47.1948,47.0931,47.1791,14900.0
2012-05-14 13:55:00,60.37,60.41,60.36,60.38,22100.0,47.1869,47.2182,47.1791,47.1948,22100.0
2012-05-14 14:00:00,60.38,60.4,60.35,60.39,21000.0,47.1948,47.2104,47.1713,47.2026,21000.0
2012-05-14 14:05:00,60.38,60.38,60.34,60.36,9300.0,47.1948,47.1948,47.1635,47.1791,9300.0
2012-05-14 14:10:00,60.37,60.39,60.33,60.36,33700.0,47.1869,47.2026,47.1557,47.1791,33700.0
2012-05-14 14:15:00,60.35,60.36,60.32,60.33,10900.0,47.1713,47.1791,47.1479,47.1557,10900.0
2012-05-14 14:20:00,60.33,60.36,60.31,60.31,26300.0,47.1557,47.1791,47.14,47.14,26300.0
2012-05-14 14:25:00,60.32,60.37,60.32,60.37,20600.0,47.1479,47.1869,47.1479,47.1869,20600.0
2012-05-14 14:30:00,60.37,60.39,60.36,60.38,12900.0,47.1869,47.2026,47.1791,47.1948,12900.0
2012-05-14 14:35:00,60.38,60.38,60.3,60.33,15100.0,47.1948,47.1948,47.1322,47.1557,15100.0
2012-05-14 14:40:00,60.32,60.32,60.28,60.29,11200.0,47.1479,47.1479,47.1166,47.1244,11200.0
2012-05-14 14:45:00,60.29,60.29,60.21,60.21,13500.0,47.1244,47.1244,47.0619,47.0619,13500.0
2012-05-14 14:50:00,60.21,60.23,60.17,60.18,15700.0,47.0619,47.0775,47.0306,47.0384,15700.0
2012-05-14 14:55:00,60.17,60.17,60.07,60.12,29100.0,47.0306,47.0306,46.9524,46.9915,29100.0
2012-05-14 15:00:00,60.11,60.12,60.07,60.08,26400.0,46.9837,46.9915,46.9524,46.9603,26400.0
2012-05-14 15:05:00,60.06,60.17,60.06,60.15,34000.0,46.9446,47.0306,46.9446,47.015,34000.0
2012-05-14 15:10:00,60.15,60.18,60.14,60.15,16400.0,47.015,47.0384,47.0072,47.015,16400.0
2012-05-14 15:15:00,60.14,60.17,60.13,60.14,10800.0,47.0072,47.0306,46.9993,47.0072,10800.0
2012-05-14 15:20:00,60.13,60.14,60.12,60.14,26400.0,46.9993,47.0072,46.9915,47.0072,26400.0
2012-05-14 15:25:00,60.14,60.14,60.12,60.13,27800.0,47.0072,47.0072,46.9915,46.9993,27800.0
2012-05-14 15:30:00,60.13,60.18,60.13,60.14,26100.0,46.9993,47.0384,46.9993,47.0072,26100.0
2012-05-14 15:35:00,60.14,60.16,60.12,60.12,43300.0,47.0072,47.0228,46.9915,46.9915,43300.0
2012-05-14 15:40:00,60.13,60.14,60.1,60.14,112900.0,46.9993,47.0072,46.9759,47.0072,112900.0
2012-05-14 15:45:00,60.14,60.15,60.08,60.14,111100.0,47.0072,47.015,46.9603,47.0072,111100.0
2012-05-14 15:50:00,60.14,60.22,60.14,60.19,66900.0,47.0072,47.0697,47.0072,47.0462,66900.0
2012-05-14 15:55:00,60.19,60.2,60.11,60.11,62600.0,47.0462,47.0541,46.9837,46.9837,62600.0
2012-05-15 09:30:00,59.98,59.99,59.79,59.85,66400.0,46.8821,46.8899,46.7336,46.7805,66400.0
2012-05-15 09:35:00,59.87,59.97,59.77,59.97,32400.0,46.7961,46.8743,46.718,46.8743,32400.0
2012-05-15 09:40:00,59.95,59.95,59.88,59.94,46500.0,46.8587,46.8587,46.8039,46.8508,46500.0
2012-05-15 09:45:00,59.92,60.05,59.88,60.04,47600.0,46.8352,46.9368,46.8039,46.929,47600.0
2012-05-15 09:50:00,60.03,60.1,59.99,60.01,29400.0,46.9212,46.9759,46.8899,46.9055,29400.0
2012-05-15 09:55:00,60.01,60.06,59.97,60.03,16200.0,46.9055,46.9446,46.8743,46.9212,16200.0
2012-05-15 10:00:00,60.04,60.06,59.88,59.91,62500.0,46.929,46.9446,46.8039,46.8274,62500.0
2012-05-15 10:05:00,59.89,60.0,59.86,60.0,15900.0,46.8118,46.8977,46.7883,46.8977,15900.0
2012-05-15 10:10:00,60.0,60.08,59.98,60.03,10100.0,46.8977,46.9603,46.8821,46.9212,10100.0
2012-05-15 10:15:00,60.02,60.07,59.95,60.07,12600.0,46.9134,46.9524,46.8587,46.9524,12600.0
2012-05-15 10:20:00,60.08,60.13,60.06,60.07,8400.0,46.9603,46.9993,46.9446,46.9524,8400.0
2012-05-15 10:25:00,60.06,60.14,60.03,60.1,13300.0,46.9446,47.0072,46.9212,46.9759,13300.0
2012-05-15 10:30:00,60.07,60.07,60.01,60.05,9800.0,46.9524,46.9524,46.9055,46.9368,9800.0
2012-05-15 10:35:00,60.05,60.08,60.03,60.06,49700.0,46.9368,46.9603,46.9212,46.9446,49700.0
2012-05-15 10:40:00,60.05,60.14,60.03,60.11,20800.0,46.9368,47.0072,46.9212,46.9837,20800.0
2012-05-15 10:45:00,60.08,60.08,60.03,60.04,7300.0,46.9603,46.9603,46.9212,46.929,7300.0
2012-05-15 10:50:00,60.03,60.05,59.93,59.93,9600.0,46.9212,46.9368,46.843,46.843,9600.0
2012-05-15 10:55:00,59.92,59.99,59.9,59.99,15500.0,46.8352,46.8899,46.8196,46.8899,15500.0
2012-05-15 11:00:00,59.96,59.97,59.91,59.92,9800.0,46.8665,46.8743,46.8274,46.8352,9800.0
2012-05-15 11:05:00,59.93,59.98,59.89,59.96,27600.0,46.843,46.8821,46.8118,46.8665,27600.0
2012-05-15 11:10:00,59.94,59.94,59.87,59.9,42100.0,46.8508,46.8508,46.7961,46.8196,42100.0
2012-05-15 11:15:00,59.89,59.95,59.87,59.93,10400.0,46.8118,46.8587,46.7961,46.843,10400.0
2012-05-15 11:20:00,59.93,59.96,59.92,59.93,4300.0,46.843,46.8665,46.8352,46.843,4300.0
2012-05-15 11:25:00,59.93,59.93,59.89,59.92,9000.0,46.843,46.843,46.8118,46.8352,9000.0
2012-05-15 11:30:00,59.92,59.96,59.9,59.93,7000.0,46.8352,46.8665,46.8196,46.843,7000.0
2012-05-15 11:35:00,59.92,60.02,59.92,60.02,15000.0,46.8352,46.9134,46.8352,46.9134,15000.0
2012-05-15 11:40:00,60.02,60.05,59.98,59.99,22600.0,46.9134,46.9368,46.8821,46.8899,22600.0
2012-05-15 11:45:00,59.99,60.02,59.97,59.98,15400.0,46.8899,46.9134,46.8743,46.8821,15400.0
2012-05-15 11:50:00,59.99,60.01,59.99,60.01,7900.0,46.8899,46.9055,46.8899,46.9055,7900.0
2012-05-15 11:55:00,60.0,60.01,59.99,59.99,4800.0,46.8977,46.9055,46.8899,46.8899,4800.0
2012-05-15 12:00:00,60.0,60.01,59.99,60.0,3100.0,46.8977,46.9055,46.8899,46.8977,3100.0
2012-05-15 12:05:00,60.0,60.03,59.99,60.0,19800.0,46.8977,46.9212,46.8899,46.8977,19800.0
2012-05-15 12:10:00,59.98,60.0,59.98,59.99,4700.0,46.8821,46.8977,46.8821,46.8899,4700.0
2012-05-15 12:15:00,60.0,60.0,59.94,59.96,7100.0,46.8977,46.8977,46.8508,46.8665,7100.0
2012-05-15 12:20:00,59.97,59.98,59.93,59.93,4800.0,46.8743,46.8821,46.843,46.843,4800.0
2012-05-15 12:25:00,59.92,59.98,59.92,59.95,10400.0,46.8352,46.8821,46.8352,46.8587,10400.0
2012-05-15 12:30:00,59.96,59.97,59.91,59.93,16300.0,46.8665,46.8743,46.8274,46.843,16300.0
2012-05-15 12:35:00,59.94,59.98,59.92,59.97,35700.0,46.8508,46.8821,46.8352,46.8743,35700.0
2012-05-15 12:40:00,59.97,59.97,59.92,59.94,5400.0,46.8743,46.8743,46.8352,46.8508,5400.0
2012-05-15 12:45:00,59.93,60.01,59.88,59.92,44800.0,46.843,46.9055,46.8039,46.8352,44800.0
2012-05-15 12:50:00,59.9,59.92,59.87,59.9,36200.0,46.8196,46.8352,46.7961,46.8196,36200.0
2012-05-15 12:55:00,59.9,59.91,59.88,59.89,31400.0,46.8196,46.8274,46.8039,46.8118,31400.0
2012-05-15 13:00:00,59.89,59.92,59.88,59.9,23000.0,46.8118,46.8352,46.8039,46.8196,23000.0
2012-05-15 13:05:00,59.89,59.92,59.89,59.92,8200.0,46.8118,46.8352,46.8118,46.8352,8200.0
2012-05-15 13:10:00,59.92,59.95,59.92,59.94,3900.0,46.8352,46.8587,46.8352,46.8508,3900.0
2012-05-15 13:15:00,59.92,59.92,59.89,59.9,10100.0,46.8352,46.8352,46.8118,46.8196,10100.0
2012-05-15 13:20:00,59.91,59.91,59.89,59.9,10100.0,46.8274,46.8274,46.8118,46.8196,10100.0
2012-05-15 13:25:00,59.89,59.92,59.88,59.89,6600.0,46.8118,46.8352,46.8039,46.8118,6600.0
2012-05-15 13:30:00,59.89,59.91,59.85,59.86,13100.0,46.8118,46.8274,46.7805,46.7883,13100.0
2012-05-15 13:35:00,59.87,59.88,59.85,59.88,7700.0,46.7961,46.8039,46.7805,46.8039,7700.0
2012-05-15 13:40:00,59.87,59.89,59.85,59.86,12800.0,46.7961,46.8118,46.7805,46.7883,12800.0
2012-05-15 13:45:00,59.86,59.89,59.85,59.88,9700.0,46.7883,46.8118,46.7805,46.8039,9700.0
2012-05-15 13:50:00,59.89,59.89,59.85,59.85,7300.0,46.8118,46.8118,46.7805,46.7805,7300.0
2012-05-15 13:55:00,59.86,59.86,59.73,59.85,75500.0,46.7883,46.7883,46.6867,46.7805,75500.0
2012-05-15 14:00:00,59.85,59.91,59.85,59.88,10900.0,46.7805,46.8274,46.7805,46.8039,10900.0
2012-05-15 14:05:00,59.87,59.89,59.83,59.88,43400.0,46.7961,46.8118,46.7649,46.8039,43400.0
2012-05-15 14:10:00,59.9,59.96,59.9,59.96,3500.0,46.8196,46.8665,46.8196,46.8665,3500.0
2012-05-15 14:15:00,59.94,59.95,59.88,59.9,8000.0,46.8508,46.8587,46.8039,46.8196,8000.0
2012-05-15 14:20:00,59.89,59.92,59.89,59.92,3900.0,46.8118,46.8352,46.8118,46.8352,3900.0
2012-05-15 14:25:00,59.92,59.92,59.89,59.91,5600.0,46.8352,46.8352,46.8118,46.8274,5600.0
2012-05-15 14:30:00,59.92,59.97,59.92,59.96,3600.0,46.8352,46.8743,46.8352,46.8665,3600.0
2012-05-15 14:35:00,59.95,59.97,59.88,59.91,20700.0,46.8587,46.8743,46.8039,46.8274,20700.0
2012-05-15 14:40:00,59.92,59.92,59.89,59.9,14600.0,46.8352,46.8352,46.8118,46.8196,14600.0
2012-05-15 14:45:00,59.91,59.94,59.9,59.92,5700.0,46.8274,46.8508,46.8196,46.8352,5700.0
2012-05-15 14:50:00,59.92,59.93,59.85,59.87,28500.0,46.8352,46.843,46.7805,46.7961,28500.0
2012-05-15 14:55:00,59.88,59.9,59.87,59.89,5100.0,46.8039,46.8196,46.7961,46.8118,5100.0
2012-05-15 15:00:00,59.88,59.89,59.8,59.81,23400.0,46.8039,46.8118,46.7414,46.7492,23400.0
2012-05-15 15:05:00,59.82,59.83,59.76,59.78,31800.0,46.757,46.7649,46.7101,46.7258,31800.0
2012-05-15 15:10:00,59.78,59.83,59.74,59.82,119300.0,46.7258,46.7649,46.6945,46.757,119300.0
2012-05-15 15:15:00,59.81,59.87,59.76,59.82,60500.0,46.7492,46.7961,46.7101,46.757,60500.0
2012-05-15 15:20:00,59.82,59.82,59.74,59.74,18200.0,46.757,46.757,46.6945,46.6945,18200.0
2012-05-15 15:25:00,59.76,59.78,59.72,59.76,34100.0,46.7101,46.7258,46.6789,46.7101,34100.0
2012-05-15 15:30:00,59.74,59.87,59.74,59.87,21700.0,46.6945,46.7961,46.6945,46.7961,21700.0
2012-05-15 15:35:00,59.87,59.9,59.85,59.88,18100.0,46.7961,46.8196,46.7805,46.8039,18100.0
2012-05-15 15:40:00,59.88,59.99,59.82,59.85,35600.0,46.8039,46.8899,46.757,46.7805,35600.0
2012-05-15 15:45:00,59.84,59.89,59.81,59.85,63800.0,46.7727,46.8118,46.7492,46.7805,63800.0
2012-05-15 15:50:00,59.85,59.86,59.79,59.82,65200.0,46.7805,46.7883,46.7336,46.757,65200.0
2012-05-15 15:55:00,59.82,59.87,59.8,59.8,98900.0,46.757,46.7961,46.7414,46.7414,98900.0
2012-05-16 09:30:00,60.17,60.32,60.01,60.23,26700.0,47.0306,47.1479,46.9055,47.0775,26700.0
2012-05-16 09:35:00,60.26,60.26,60.0,60.11,14500.0,47.101,47.101,46.8977,46.9837,14500.0
2012-05-16 09:40:00,60.11,60.16,60.05,60.1,14400.0,46.9837,47.0228,46.9368,46.9759,14400.0
2012-05-16 09:45:00,60.1,60.16,60.0,60.16,15700.0,46.9759,47.0228,46.8977,47.0228,15700.0
2012-05-16 09:50:00,60.15,60.25,60.13,60.2,14200.0,47.015,47.0931,46.9993,47.0541,14200.0
2012-05-16 09:55:00,60.21,60.29,60.14,60.15,10100.0,47.0619,47.1244,47.0072,47.015,10100.0
2012-05-16 10:00:00,60.17,60.26,60.17,60.19,8500.0,47.0306,47.101,47.0306,47.0462,8500.0
2012-05-16 10:05:00,60.18,60.19,60.14,60.16,7300.0,47.0384,47.0462,47.0072,47.0228,7300.0
2012-05-16 10:10:00,60.15,60.18,60.13,60.14,11000.0,47.015,47.0384,46.9993,47.0072,11000.0
2012-05-16 10:15:00,60.15,60.24,60.11,60.23,17300.0,47.015,47.0853,46.9837,47.0775,17300.0
2012-05-16 10:20:00,60.22,60.26,60.19,60.19,8200.0,47.0697,47.101,47.0462,47.0462,8200.0
2012-05-16 10:25:00,60.2,60.2,60.13,60.15,14500.0,47.0541,47.0541,46.9993,47.015,14500.0
2012-05-16 10:30:00,60.15,60.19,60.14,60.19,10800.0,47.015,47.0462,47.0072,47.0462,10800.0
2012-05-16 10:35:00,60.19,60.2,60.13,60.14,9600.0,47.0462,47.0541,46.9993,47.0072,9600.0
2012-05-16 10:40:00,60.15,60.18,60.12,60.18,6600.0,47.015,47.0384,46.9915,47.0384,6600.0
2012-05-16 10:45:00,60.19,60.19,60.15,60.16,5100.0,47.0462,47.0462,47.015,47.0228,5100.0
2012-05-16 10:50:00,60.16,60.16,60.11,60.14,25100.0,47.0228,47.0228,46.9837,47.0072,25100.0
2012-05-16 10:55:00,60.14,60.14,60.08,60.1,7000.0,47.0072,47.0072,46.9603,46.9759,7000.0
2012-05-16 11:00:00,60.11,60.13,60.08,60.13,6900.0,46.9837,46.9993,46.9603,46.9993,6900.0
2012-05-16 11:05:00,60.12,60.12,59.94,60.02,35700.0,46.9915,46.9915,46.8508,46.9134,35700.0
2012-05-16 11:10:00,60.02,60.1,60.01,60.09,8700.0,46.9134,46.9759,46.9055,46.9681,8700.0
2012-05-16 11:15:00,60.09,60.17,60.04,60.04,18900.0,46.9681,47.0306,46.929,46.929,18900.0
2012-05-16 11:20:00,60.06,60.08,60.01,60.07,15500.0,46.9446,46.9603,46.9055,46.9524,15500.0
2012-05-16 11:25:00,60.08,60.09,60.02,60.04,9500.0,46.9603,46.9681,46.9134,46.929,9500.0
2012-05-16 11:30:00,60.08,60.11,60.02,60.02,4500.0,46.9603,46.9837,46.9134,46.9134,4500.0
2012-05-16 11:35:00,60.02,60.05,60.02,60.03,5000.0,46.9134,46.9368,46.9134,46.9212,5000.0
2012-05-16 11:40:00,60.02,60.03,59.95,60.03,9400.0,46.9134,46.9212,46.8587,46.9212,9400.0
2012-05-16 11:45:00,60.03,60.07,60.0,60.07,5000.0,46.9212,46.9524,46.8977,46.9524,5000.0
2012-05-16 11:50:00,60.09,60.15,60.05,60.08,6600.0,46.9681,47.015,46.9368,46.9603,6600.0
2012-05-16 11:55:00,60.07,60.13,60.05,60.13,8400.0,46.9524,46.9993,46.9368,46.9993,8400.0
2012-05-16 12:00:00,60.13,60.13,60.09,60.1,10700.0,46.9993,46.9993,46.9681,46.9759,10700.0
2012-05-16 12:05:00,60.07,60.07,60.01,60.04,8800.0,46.9524,46.9524,46.9055,46.929,8800.0
2012-05-16 12:10:00,60.06,60.07,60.02,60.06,22500.0,46.9446,46.9524,46.9134,46.9446,22500.0
2012-05-16 12:15:00,60.06,60.08,60.02,60.02,17900.0,46.9446,46.9603,46.9134,46.9134,17900.0
2012-05-16 12:20:00,60.02,60.06,59.95,59.95,39400.0,46.9134,46.9446,46.8587,46.8587,39400.0
2012-05-16 12:25:00,59.96,59.96,59.86,59.87,16500.0,46.8665,46.8665,46.7883,46.7961,16500.0
2012-05-16 12:30:00,59.88,59.94,59.87,59.92,29200.0,46.8039,46.8508,46.7961,46.8352,29200.0
2012-05-16 12:35:00,59.92,59.92,59.84,59.87,13500.0,46.8352,46.8352,46.7727,46.7961,13500.0
2012-05-16 12:40:00,59.87,59.9,59.81,59.81,14500.0,46.7961,46.8196,46.7492,46.7492,14500.0
2012-05-16 12:45:00,59.81,59.88,59.8,59.83,20900.0,46.7492,46.8039,46.7414,46.7649,20900.0
2012-05-16 12:50:00,59.82,59.87,59.81,59.84,7100.0,46.757,46.7961,46.7492,46.7727,7100.0
2012-05-16 12:55:00,59.85,59.86,59.81,59.83,47700.0,46.7805,46.7883,46.7492,46.7649,47700.0
2012-05-16 13:00:00,59.85,59.88,59.83,59.83,13300.0,46.7805,46.8039,46.7649,46.7649,13300.0
2012-05-16 13:05:00,59.85,59.87,59.82,59.85,11500.0,46.7805,46.7961,46.757,46.7805,11500.0
2012-05-16 13:10:00,59.84,59.87,59.84,59.86,26400.0,46.7727,46.7961,46.7727,46.7883,26400.0
2012-05-16 13:15:00,59.86,59.88,59.84,59.87,10500.0,46.7883,46.8039,46.7727,46.7961,10500.0
2012-05-16 13:20:00,59.87,59.88,59.85,59.86,14200.0,46.7961,46.8039,46.7805,46.7883,14200.0
2012-05-16 13:25:00,59.85,59.88,59.83,59.85,64000.0,46.7805,46.8039,46.7649,46.7805,64000.0
2012-05-16 13:30:00,59.85,59.86,59.73,59.75,53200.0,46.7805,46.7883,46.6867,46.7023,53200.0
2012-05-16 13:35:00,59.75,59.78,59.75,59.76,10400.0,46.7023,46.7258,46.7023,46.7101,10400.0
2012-05-16 13:40:00,59.76,59.77,59.75,59.76,27400.0,46.7101,46.718,46.7023,46.7101,27400.0
2012-05-16 13:45:00,59.77,59.81,59.75,59.75,15300.0,46.718,46.7492,46.7023,46.7023,15300.0
2012-05-16 13:50:00,59.75,59.78,59.75,59.78,11700.0,46.7023,46.7258,46.7023,46.7258,11700.0
2012-05-16 13:55:00,59.77,59.82,59.76,59.81,7900.0,46.718,46.757,46.7101,46.7492,7900.0
2012-05-16 14:00:00,59.81,59.96,59.75,59.75,19900.0,46.7492,46.8665,46.7023,46.7023,19900.0
2012-05-16 14:05:00,59.75,59.81,59.75,59.76,29400.0,46.7023,46.7492,46.7023,46.7101,29400.0
2012-05-16 14:10:00,59.76,59.78,59.7,59.75,55700.0,46.7101,46.7258,46.6632,46.7023,55700.0
2012-05-16 14:15:00,59.75,59.79,59.74,59.79,21800.0,46.7023,46.7336,46.6945,46.7336,21800.0
2012-05-16 14:20:00,59.77,59.83,59.75,59.77,4100.0,46.718,46.7649,46.7023,46.718,4100.0
2012-05-16 14:25:00,59.77,59.77,59.75,59.76,12900.0,46.718,46.718,46.7023,46.7101,12900.0
2012-05-16 14:30:00,59.75,59.78,59.73,59.75,55700.0,46.7023,46.7258,46.6867,46.7023,55700.0
2012-05-16 14:35:00,59.75,59.76,59.68,59.71,26000.0,46.7023,46.7101,46.6476,46.6711,26000.0
2012-05-16 14:40:00,59.71,59.78,59.71,59.76,10600.0,46.6711,46.7258,46.6711,46.7101,10600.0
2012-05-16 14:45:00,59.78,59.86,59.74,59.84,10800.0,46.7258,46.7883,46.6945,46.7727,10800.0
2012-05-16 14:50:00,59.84,59.85,59.78,59.79,6400.0,46.7727,46.7805,46.7258,46.7336,6400.0
2012-05-16 14:55:00,59.78,59.85,59.76,59.76,10600.0,46.7258,46.7805,46.7101,46.7101,10600.0
2012-05-16 15:00:00,59.75,59.79,59.71,59.71,16700.0,46.7023,46.7336,46.6711,46.6711,16700.0
2012-05-16 15:05:00,59.72,59.75,59.71,59.71,11900.0,46.6789,46.7023,46.6711,46.6711,11900.0
2012-05-16 15:10:00,59.71,59.72,59.65,59.65,29400.0,46.6711,46.6789,46.6242,46.6242,29400.0
2012-05-16 15:15:00,59.65,59.71,59.62,59.66,18500.0,46.6242,46.6711,46.6007,46.632,18500.0
2012-05-16 15:20:00,59.66,59.67,59.62,59.65,17700.0,46.632,46.6398,46.6007,46.6242,17700.0
2012-05-16 15:25:00,59.65,59.69,59.62,59.63,14400.0,46.6242,46.6554,46.6007,46.6085,14400.0
2012-05-16 15:30:00,59.62,59.7,59.62,59.69,12700.0,46.6007,46.6632,46.6007,46.6554,12700.0
2012-05-16 15:35:00,59.7,59.79,59.69,59.7,20800.0,46.6632,46.7336,46.6554,46.6632,20800.0
2012-05-16 15:40:00,59.7,59.71,59.68,59.71,16400.0,46.6632,46.6711,46.6476,46.6711,16400.0
2012-05-16 15:45:00,59.72,59.75,59.69,59.69,16300.0,46.6789,46.7023,46.6554,46.6554,16300.0
2012-05-16 15:50:00,59.69,59.71,59.61,59.62,34200.0,46.6554,46.6711,46.5929,46.6007,34200.0
2012-05-16 15:55:00,59.62,59.67,59.58,59.59,51800.0,46.6007,46.6398,46.5694,46.5773,51800.0
2012-05-17 09:30:00,59.55,59.83,59.33,59.33,24500.0,46.546,46.7649,46.374,46.374,24500.0
2012-05-17 09:35:00,59.34,59.41,59.24,59.25,27200.0,46.3819,46.4366,46.3037,46.3115,27200.0
2012-05-17 09:40:00,59.26,59.46,59.25,59.39,12200.0,46.3193,46.4757,46.3115,46.4209,12200.0
2012-05-17 09:45:00,59.38,59.4,59.27,59.28,28800.0,46.4131,46.4288,46.3271,46.335,28800.0
2012-05-17 09:50:00,59.26,59.34,59.24,59.28,21200.0,46.3193,46.3819,46.3037,46.335,21200.0
2012-05-17 09:55:00,59.29,59.36,59.29,59.31,37900.0,46.3428,46.3975,46.3428,46.3584,37900.0
2012-05-17 10:00:00,59.3,59.3,58.91,59.12,31600.0,46.3506,46.3506,46.0458,46.2099,31600.0
2012-05-17 10:05:00,59.07,59.16,59.02,59.13,18800.0,46.1708,46.2412,46.1317,46.2177,18800.0
2012-05-17 10:10:00,59.16,59.29,59.16,59.21,39100.0,46.2412,46.3428,46.2412,46.2802,39100.0
2012-05-17 10:15:00,59.22,59.3,59.14,59.15,13600.0,46.2881,46.3506,46.2255,46.2333,13600.0
2012-05-17 10:20:00,59.15,59.21,59.08,59.09,15800.0,46.2333,46.2802,46.1786,46.1865,15800.0
2012-05-17 10:25:00,59.09,59.12,59.03,59.12,11600.0,46.1865,46.2099,46.1396,46.2099,11600.0
2012-05-17 10:30:00,59.14,59.15,59.02,59.15,10200.0,46.2255,46.2333,46.1317,46.2333,10200.0
2012-05-17 10:35:00,59.16,59.3,59.15,59.28,17600.0,46.2412,46.3506,46.2333,46.335,17600.0
2012-05-17 10:40:00,59.29,59.34,59.23,59.23,12400.0,46.3428,46.3819,46.2959,46.2959,12400.0
2012-05-17 10:45:00,59.24,59.29,59.11,59.14,12400.0,46.3037,46.3428,46.2021,46.2255,12400.0
2012-05-17 10:50:00,59.16,59.24,59.1,59.22,18800.0,46.2412,46.3037,46.1943,46.2881,18800.0
2012-05-17 10:55:00,59.25,59.28,59.15,59.28,7700.0,46.3115,46.335,46.2333,46.335,7700.0
2012-05-17 11:00:00,59.29,59.3,59.21,59.27,13900.0,46.3428,46.3506,46.2802,46.3271,13900.0
2012-05-17 11:05:00,59.26,59.32,59.22,59.27,15700.0,46.3193,46.3662,46.2881,46.3271,15700.0
2012-05-17 11:10:00,59.28,59.28,59.18,59.23,8500.0,46.335,46.335,46.2568,46.2959,8500.0
2012-05-17 11:15:00,59.23,59.24,59.16,59.22,8900.0,46.2959,46.3037,46.2412,46.2881,8900.0
2012-05-17 11:20:00,59.22,59.22,59.08,59.13,11400.0,46.2881,46.2881,46.1786,46.2177,11400.0
2012-05-17 11:25:00,59.12,59.13,58.97,58.97,44000.0,46.2099,46.2177,46.0927,46.0927,44000.0
2012-05-17 11:30:00,58.98,58.99,58.88,58.9,16000.0,46.1005,46.1083,46.0223,46.0379,16000.0
2012-05-17 11:35:00,58.93,58.94,58.84,58.89,12400.0,46.0614,46.0692,45.991,46.0301,12400.0
2012-05-17 11:40:00,58.89,58.91,58.86,58.91,11200.0,46.0301,46.0458,46.0067,46.0458,11200.0
2012-05-17 11:45:00,58.91,59.01,58.91,58.98,15500.0,46.0458,46.1239,46.0458,46.1005,15500.0
2012-05-17 11:50:00,58.96,59.03,58.94,59.03,58000.0,46.0848,46.1396,46.0692,46.1396,58000.0
2012-05-17 11:55:00,58.99,59.03,58.96,58.99,8900.0,46.1083,46.1396,46.0848,46.1083,8900.0
2012-05-17 12:00:00,58.99,59.0,58.88,58.91,12700.0,46.1083,46.1161,46.0223,46.0458,12700.0
2012-05-17 12:05:00,58.9,58.92,58.83,58.89,13500.0,46.0379,46.0536,45.9832,46.0301,13500.0
2012-05-17 12:10:00,58.9,58.9,58.85,58.87,12300.0,46.0379,46.0379,45.9989,46.0145,12300.0
2012-05-17 12:15:00,58.87,58.89,58.8,58.89,25500.0,46.0145,46.0301,45.9598,46.0301,25500.0
2012-05-17 12:20:00,58.91,58.98,58.87,58.93,56200.0,46.0458,46.1005,46.0145,46.0614,56200.0
2012-05-17 12:25:00,58.94,58.99,58.92,58.96,9400.0,46.0692,46.1083,46.0536,46.0848,9400.0
2012-05-17 12:30:00,58.97,58.99,58.93,58.96,21200.0,46.0927,46.1083,46.0614,46.0848,21200.0
2012-05-17 12:35:00,58.97,59.03,58.95,59.0,37400.0,46.0927,46.1396,46.077,46.1161,37400.0
2012-05-17 12:40:00,59.01,59.04,59.0,59.03,8100.0,46.1239,46.1474,46.1161,46.1396,8100.0
2012-05-17 12:45:00,59.02,59.07,58.97,59.07,11000.0,46.1317,46.1708,46.0927,46.1708,11000.0
2012-05-17 12:50:00,59.06,59.09,59.0,59.02,17000.0,46.163,46.1865,46.1161,46.1317,17000.0
2012-05-17 12:55:00,59.02,59.05,58.94,58.96,32900.0,46.1317,46.1552,46.0692,46.0848,32900.0
2012-05-17 13:00:00,58.97,59.04,58.96,59.03,39200.0,46.0927,46.1474,46.0848,46.1396,39200.0
2012-05-17 13:05:00,59.04,59.14,59.04,59.07,13900.0,46.1474,46.2255,46.1474,46.1708,13900.0
2012-05-17 13:10:00,59.07,59.1,59.03,59.03,15900.0,46.1708,46.1943,46.1396,46.1396,15900.0
2012-05-17 13:15:00,59.0,59.02,58.95,59.02,18800.0,46.1161,46.1317,46.077,46.1317,18800.0
2012-05-17 13:20:00,59.02,59.03,59.0,59.0,14900.0,46.1317,46.1396,46.1161,46.1161,14900.0
2012-05-17 13:25:00,59.01,59.01,58.91,58.91,13900.0,46.1239,46.1239,46.0458,46.0458,13900.0
2012-05-17 13:30:00,58.91,58.96,58.84,58.88,12300.0,46.0458,46.0848,45.991,46.0223,12300.0
2012-05-17 13:35:00,58.86,58.89,58.85,58.87,17600.0,46.0067,46.0301,45.9989,46.0145,17600.0
2012-05-17 13:40:00,58.87,58.89,58.82,58.84,18400.0,46.0145,46.0301,45.9754,45.991,18400.0
2012-05-17 13:45:00,58.84,58.88,58.81,58.86,49100.0,45.991,46.0223,45.9676,46.0067,49100.0
2012-05-17 13:50:00,58.86,58.91,58.84,58.91,20900.0,46.0067,46.0458,45.991,46.0458,20900.0
2012-05-17 13:55:00,58.91,58.97,58.91,58.95,13900.0,46.0458,46.0927,46.0458,46.077,13900.0
2012-05-17 14:00:00,58.94,58.94,58.87,58.9,17800.0,46.0692,46.0692,46.0145,46.0379,17800.0
2012-05-17 14:05:00,58.89,58.92,58.87,58.89,14800.0,46.0301,46.0536,46.0145,46.0301,14800.0
2012-05-17 14:10:00,58.91,58.92,58.85,58.86,19300.0,46.0458,46.0536,45.9989,46.0067,19300.0
2012-05-17 14:15:00,58.85,58.91,58.84,58.88,5700.0,45.9989,46.0458,45.991,46.0223,5700.0
2012-05-17 14:20:00,58.91,58.98,58.9,58.94,7800.0,46.0458,46.1005,46.0379,46.0692,7800.0
2012-05-17 14:25:00,58.95,58.97,58.88,58.89,7800.0,46.077,46.0927,46.0223,46.0301,7800.0
2012-05-17 14:30:00,58.91,58.95,58.9,58.9,7400.0,46.0458,46.077,46.0379,46.0379,7400.0
2012-05-17 14:35:00,58.89,58.89,58.8,58.85,9200.0,46.0301,46.0301,45.9598,45.9989,9200.0
2012-05-17 14:40:00,58.85,58.93,58.85,58.93,7700.0,45.9989,46.0614,45.9989,46.0614,7700.0
2012-05-17 14:45:00,58.94,58.94,58.8,58.85,15500.0,46.0692,46.0692,45.9598,45.9989,15500.0
2012-05-17 14:50:00,58.82,58.88,58.82,58.84,7600.0,45.9754,46.0223,45.9754,45.991,7600.0
2012-05-17 14:55:00,58.85,58.9,58.84,58.9,8600.0,45.9989,46.0379,45.991,46.0379,8600.0
2012-05-17 15:00:00,58.9,58.92,58.88,58.89,15400.0,46.0379,46.0536,46.0223,46.0301,15400.0
2012-05-17 15:05:00,58.89,58.91,58.72,58.75,39800.0,46.0301,46.0458,45.8972,45.9207,39800.0
2012-05-17 15:10:00,58.73,58.81,58.71,58.8,15100.0,45.9051,45.9676,45.8894,45.9598,15100.0
2012-05-17 15:15:00,58.8,58.8,58.76,58.8,13700.0,45.9598,45.9598,45.9285,45.9598,13700.0
2012-05-17 15:20:00,58.8,58.84,58.77,58.77,15800.0,45.9598,45.991,45.9363,45.9363,15800.0
2012-05-17 15:25:00,58.77,58.79,58.74,58.78,15000.0,45.9363,45.952,45.9129,45.9441,15000.0
2012-05-17 15:30:00,58.78,58.78,58.71,58.72,28100.0,45.9441,45.9441,45.8894,45.8972,28100.0
2012-05-17 15:35:00,58.72,58.72,58.58,58.59,33800.0,45.8972,45.8972,45.7878,45.7956,33800.0
2012-05-17 15:40:00,58.6,58.61,58.52,58.54,28100.0,45.8035,45.8113,45.7409,45.7566,28100.0
2012-05-17 15:45:00,58.54,58.6,58.49,58.58,33200.0,45.7566,45.8035,45.7175,45.7878,33200.0
2012-05-17 15:50:00,58.58,58.64,58.55,58.61,39100.0,45.7878,45.8347,45.7644,45.8113,39100.0
2012-05-17 15:55:00,58.62,58.63,58.51,58.51,96600.0,45.8191,45.8269,45.7331,45.7331,96600.0
2012-05-18 09:30:00,58.75,58.75,58.65,58.74,204200.0,45.9207,45.9207,45.8425,45.9129,204200.0
2012-05-18 09:35:00,58.75,58.91,58.7,58.78,14000.0,45.9207,46.0458,45.8816,45.9441,14000.0
2012-05-18 09:40:00,58.83,58.92,58.8,58.83,14300.0,45.9832,46.0536,45.9598,45.9832,14300.0
2012-05-18 09:45:00,58.83,58.93,58.83,58.86,16400.0,45.9832,46.0614,45.9832,46.0067,16400.0
2012-05-18 09:50:00,58.86,58.87,58.69,58.81,14100.0,46.0067,46.0145,45.8738,45.9676,14100.0
2012-05-18 09:55:00,58.81,58.83,58.58,58.61,12200.0,45.9676,45.9832,45.7878,45.8113,12200.0
2012-05-18 10:00:00,58.57,58.6,58.51,58.57,12900.0,45.78,45.8035,45.7331,45.78,12900.0
2012-05-18 10:05:00,58.57,58.65,58.54,58.57,76500.0,45.78,45.8425,45.7566,45.78,76500.0
2012-05-18 10:10:00,58.57,58.77,58.51,58.77,14400.0,45.78,45.9363,45.7331,45.9363,14400.0
2012-05-18 10:15:00,58.77,58.82,58.67,58.67,20000.0,45.9363,45.9754,45.8582,45.8582,20000.0
2012-05-18 10:20:00,58.65,58.71,58.61,58.67,9700.0,45.8425,45.8894,45.8113,45.8582,9700.0
2012-05-18 10:25:00,58.66,58.73,58.62,58.64,11100.0,45.8504,45.9051,45.8191,45.8347,11100.0
2012-05-18 10:30:00,58.64,58.65,58.58,58.59,13700.0,45.8347,45.8425,45.7878,45.7956,13700.0
2012-05-18 10:35:00,58.59,58.59,58.5,58.57,12600.0,45.7956,45.7956,45.7253,45.78,12600.0
2012-05-18 10:40:00,58.58,58.61,58.54,58.57,9500.0,45.7878,45.8113,45.7566,45.78,9500.0
2012-05-18 10:45:00,58.58,58.61,58.56,58.61,8700.0,45.7878,45.8113,45.7722,45.8113,8700.0
2012-05-18 10:50:00,58.61,58.85,58.6,58.81,15600.0,45.8113,45.9989,45.8035,45.9676,15600.0
2012-05-18 10:55:00,58.81,58.81,58.72,58.72,4400.0,45.9676,45.9676,45.8972,45.8972,4400.0
2012-05-18 11:00:00,58.72,58.75,58.65,58.71,20400.0,45.8972,45.9207,45.8425,45.8894,20400.0
2012-05-18 11:05:00,58.73,58.78,58.7,58.74,15600.0,45.9051,45.9441,45.8816,45.9129,15600.0
2012-05-18 11:10:00,58.74,58.81,58.7,58.73,13400.0,45.9129,45.9676,45.8816,45.9051,13400.0
2012-05-18 11:15:00,58.72,58.73,58.66,58.68,6400.0,45.8972,45.9051,45.8504,45.866,6400.0
2012-05-18 11:20:00,58.69,58.7,58.61,58.63,9300.0,45.8738,45.8816,45.8113,45.8269,9300.0
2012-05-18 11:25:00,58.64,58.73,58.59,58.6,8200.0,45.8347,45.9051,45.7956,45.8035,8200.0
2012-05-18 11:30:00,58.6,58.64,58.53,58.59,11200.0,45.8035,45.8347,45.7487,45.7956,11200.0
2012-05-18 11:35:00,58.6,58.62,58.46,58.52,14200.0,45.8035,45.8191,45.694,45.7409,14200.0
2012-05-18 11:40:00,58.52,58.58,58.49,58.58,5000.0,45.7409,45.7878,45.7175,45.7878,5000.0
2012-05-18 11:45:00,58.6,58.6,58.4,58.42,12200.0,45.8035,45.8035,45.6471,45.6628,12200.0
2012-05-18 11:50:00,58.43,58.44,58.36,58.41,15600.0,45.6706,45.6784,45.6159,45.6549,15600.0
2012-05-18 11:55:00,58.4,58.41,58.33,58.34,12400.0,45.6471,45.6549,45.5924,45.6002,12400.0
2012-05-18 12:00:00,58.35,58.5,58.35,58.47,9100.0,45.608,45.7253,45.608,45.7018,9100.0
2012-05-18 12:05:00,58.45,58.48,58.42,58.48,6100.0,45.6862,45.7097,45.6628,45.7097,6100.0
2012-05-18 12:10:00,58.47,58.54,58.46,58.54,7000.0,45.7018,45.7566,45.694,45.7566,7000.0
2012-05-18 12:15:00,58.53,58.53,58.46,58.5,5500.0,45.7487,45.7487,45.694,45.7253,5500.0
2012-05-18 12:20:00,58.52,58.53,58.46,58.53,5600.0,45.7409,45.7487,45.694,45.7487,5600.0
2012-05-18 12:25:00,58.53,58.55,58.49,58.49,9600.0,45.7487,45.7644,45.7175,45.7175,9600.0
2012-05-18 12:30:00,58.49,58.52,58.43,58.43,9000.0,45.7175,45.7409,45.6706,45.6706,9000.0
2012-05-18 12:35:00,58.44,58.5,58.44,58.49,5400.0,45.6784,45.7253,45.6784,45.7175,5400.0
2012-05-18 12:40:00,58.51,58.58,58.47,58.47,14300.0,45.7331,45.7878,45.7018,45.7018,14300.0
2012-05-18 12:45:00,58.48,58.5,58.44,58.48,5400.0,45.7097,45.7253,45.6784,45.7097,5400.0
2012-05-18 12:50:00,58.49,58.55,58.48,58.49,4700.0,45.7175,45.7644,45.7097,45.7175,4700.0
2012-05-18 12:55:00,58.49,58.52,58.47,58.48,8000.0,45.7175,45.7409,45.7018,45.7097,8000.0
2012-05-18 13:00:00,58.48,58.48,58.43,58.43,6400.0,45.7097,45.7097,45.6706,45.6706,6400.0
2012-05-18 13:05:00,58.45,58.45,58.4,58.41,8300.0,45.6862,45.6862,45.6471,45.6549,8300.0
2012-05-18 13:10:00,58.43,58.46,58.43,58.46,13400.0,45.6706,45.694,45.6706,45.694,13400.0
2012-05-18 13:15:00,58.46,58.5,58.44,58.48,10400.0,45.694,45.7253,45.6784,45.7097,10400.0
2012-05-18 13:20:00,58.48,58.48,58.42,58.42,5900.0,45.7097,45.7097,45.6628,45.6628,5900.0
2012-05-18 13:25:00,58.41,58.45,58.41,58.43,4900.0,45.6549,45.6862,45.6549,45.6706,4900.0
2012-05-18 13:30:00,58.42,58.47,58.41,58.44,7800.0,45.6628,45.7018,45.6549,45.6784,7800.0
2012-05-18 13:35:00,58.46,58.47,58.4,58.41,8200.0,45.694,45.7018,45.6471,45.6549,8200.0
2012-05-18 13:40:00,58.42,58.44,58.4,58.42,4600.0,45.6628,45.6784,45.6471,45.6628,4600.0
2012-05-18 13:45:00,58.41,58.42,58.32,58.36,9500.0,45.6549,45.6628,45.5846,45.6159,9500.0
2012-05-18 13:50:00,58.37,58.38,58.26,58.3,11100.0,45.6237,45.6315,45.5377,45.569,11100.0
2012-05-18 13:55:00,58.32,58.36,58.3,58.31,6500.0,45.5846,45.6159,45.569,45.5768,6500.0
2012-05-18 14:00:00,58.31,58.31,58.27,58.28,6800.0,45.5768,45.5768,45.5455,45.5533,6800.0
2012-05-18 14:05:00,58.28,58.3,58.17,58.21,14600.0,45.5533,45.569,45.4674,45.4986,14600.0
2012-05-18 14:10:00,58.22,58.34,58.22,58.3,9800.0,45.5064,45.6002,45.5064,45.569,9800.0
2012-05-18 14:15:00,58.32,58.34,58.25,58.25,10300.0,45.5846,45.6002,45.5299,45.5299,10300.0
2012-05-18 14:20:00,58.25,58.26,58.18,58.19,18600.0,45.5299,45.5377,45.4752,45.483,18600.0
2012-05-18 14:25:00,58.2,58.22,58.16,58.22,14800.0,45.4908,45.5064,45.4595,45.5064,14800.0
2012-05-18 14:30:00,58.22,58.22,58.09,58.12,15700.0,45.5064,45.5064,45.4048,45.4283,15700.0
2012-05-18 14:35:00,58.14,58.19,58.14,58.18,11700.0,45.4439,45.483,45.4439,45.4752,11700.0
2012-05-18 14:40:00,58.17,58.18,58.03,58.03,18400.0,45.4674,45.4752,45.3579,45.3579,18400.0
2012-05-18 14:45:00,58.04,58.11,58.04,58.1,12000.0,45.3657,45.4205,45.3657,45.4126,12000.0
2012-05-18 14:50:00,58.1,58.23,58.1,58.2,15700.0,45.4126,45.5142,45.4126,45.4908,15700.0
2012-05-18 14:55:00,58.2,58.21,58.15,58.17,18000.0,45.4908,45.4986,45.4517,45.4674,18000.0
2012-05-18 15:00:00,58.16,58.18,58.08,58.15,18100.0,45.4595,45.4752,45.397,45.4517,18100.0
2012-05-18 15:05:00,58.17,58.2,58.11,58.18,23900.0,45.4674,45.4908,45.4205,45.4752,23900.0
2012-05-18 15:10:00,58.19,58.27,58.19,58.25,26300.0,45.483,45.5455,45.483,45.5299,26300.0
2012-05-18 15:15:00,58.25,58.32,58.24,58.29,24700.0,45.5299,45.5846,45.5221,45.5611,24700.0
2012-05-18 15:20:00,58.29,58.29,58.14,58.14,26200.0,45.5611,45.5611,45.4439,45.4439,26200.0
2012-05-18 15:25:00,58.12,58.18,58.11,58.11,15100.0,45.4283,45.4752,45.4205,45.4205,15100.0
2012-05-18 15:30:00,58.11,58.15,58.06,58.09,22500.0,45.4205,45.4517,45.3814,45.4048,22500.0
2012-05-18 15:35:00,58.09,58.13,58.03,58.1,23700.0,45.4048,45.4361,45.3579,45.4126,23700.0
2012-05-18 15:40:00,58.1,58.1,57.98,58.0,26000.0,45.4126,45.4126,45.3188,45.3345,26000.0
2012-05-18 15:45:00,57.99,58.15,57.99,58.07,26300.0,45.3267,45.4517,45.3267,45.3892,26300.0
2012-05-18 15:50:00,58.06,58.06,57.98,57.99,32800.0,45.3814,45.3814,45.3188,45.3267,32800.0
2012-05-18 15:55:00,58.01,58.16,57.99,58.1,69400.0,45.3423,45.4595,45.3267,45.4126,69400.0
2012-05-21 09:30:00,58.28,58.46,58.14,58.39,32700.0,45.5533,45.694,45.4439,45.6393,32700.0
2012-05-21 09:35:00,58.4,58.72,58.3,58.69,13300.0,45.6471,45.8972,45.569,45.8738,13300.0
2012-05-21 09:40:00,58.7,58.83,58.66,58.83,15600.0,45.8816,45.9832,45.8504,45.9832,15600.0
2012-05-21 09:45:00,58.84,58.84,58.7,58.81,12700.0,45.991,45.991,45.8816,45.9676,12700.0
2012-05-21 09:50:00,58.82,58.84,58.52,58.58,25900.0,45.9754,45.991,45.7409,45.7878,25900.0
2012-05-21 09:55:00,58.57,58.84,58.54,58.84,14800.0,45.78,45.991,45.7566,45.991,14800.0
2012-05-21 10:00:00,58.83,58.85,58.65,58.79,26200.0,45.9832,45.9989,45.8425,45.952,26200.0
2012-05-21 10:05:00,58.81,58.83,58.6,58.69,12800.0,45.9676,45.9832,45.8035,45.8738,12800.0
2012-05-21 10:10:00,58.68,58.73,58.61,58.7,11000.0,45.866,45.9051,45.8113,45.8816,11000.0
2012-05-21 10:15:00,58.72,58.77,58.66,58.7,16400.0,45.8972,45.9363,45.8504,45.8816,16400.0
2012-05-21 10:20:00,58.73,58.73,58.56,58.56,22900.0,45.9051,45.9051,45.7722,45.7722,22900.0
2012-05-21 10:25:00,58.58,58.81,58.57,58.79,15800.0,45.7878,45.9676,45.78,45.952,15800.0
2012-05-21 10:30:00,58.79,58.86,58.76,58.86,17700.0,45.952,46.0067,45.9285,46.0067,17700.0
2012-05-21 10:35:00,58.88,59.01,58.88,58.93,15500.0,46.0223,46.1239,46.0223,46.0614,15500.0
2012-05-21 10:40:00,58.93,58.94,58.81,58.81,11400.0,46.0614,46.0692,45.9676,45.9676,11400.0
2012-05-21 10:45:00,58.83,58.89,58.78,58.83,9300.0,45.9832,46.0301,45.9441,45.9832,9300.0
2012-05-21 10:50:00,58.85,58.93,58.84,58.9,8900.0,45.9989,46.0614,45.991,46.0379,8900.0
2012-05-21 10:55:00,58.89,58.97,58.86,58.95,15200.0,46.0301,46.0927,46.0067,46.077,15200.0
2012-05-21 11:00:00,58.95,58.95,58.88,58.91,9900.0,46.077,46.077,46.0223,46.0458,9900.0
2012-05-21 11:05:00,58.91,58.96,58.78,58.78,14800.0,46.0458,46.0848,45.9441,45.9441,14800.0
2012-05-21 11:10:00,58.8,58.8,58.71,58.74,11400.0,45.9598,45.9598,45.8894,45.9129,11400.0
2012-05-21 11:15:00,58.74,58.82,58.73,58.79,8400.0,45.9129,45.9754,45.9051,45.952,8400.0
2012-05-21 11:20:00,58.78,58.78,58.71,58.72,8900.0,45.9441,45.9441,45.8894,45.8972,8900.0
2012-05-21 11:25:00,58.71,58.75,58.69,58.75,9500.0,45.8894,45.9207,45.8738,45.9207,9500.0
2012-05-21 11:30:00,58.76,58.79,58.66,58.69,16400.0,45.9285,45.952,45.8504,45.8738,16400.0
2012-05-21 11:35:00,58.69,58.75,58.67,58.74,7500.0,45.8738,45.9207,45.8582,45.9129,7500.0
2012-05-21 11:40:00,58.71,58.75,58.68,58.7,26800.0,45.8894,45.9207,45.866,45.8816,26800.0
2012-05-21 11:45:00,58.71,58.78,58.71,58.77,6300.0,45.8894,45.9441,45.8894,45.9363,6300.0
2012-05-21 11:50:00,58.78,58.81,58.73,58.8,35700.0,45.9441,45.9676,45.9051,45.9598,35700.0
2012-05-21 11:55:00,58.8,58.82,58.76,58.8,6000.0,45.9598,45.9754,45.9285,45.9598,6000.0
2012-05-21 12:00:00,58.81,58.88,58.79,58.88,9300.0,45.9676,46.0223,45.952,46.0223,9300.0
2012-05-21 12:05:00,58.88,58.89,58.8,58.8,9200.0,46.0223,46.0301,45.9598,45.9598,9200.0
2012-05-21 12:10:00,58.81,58.89,58.81,58.86,29000.0,45.9676,46.0301,45.9676,46.0067,29000.0
2012-05-21 12:15:00,58.86,58.87,58.78,58.87,62100.0,46.0067,46.0145,45.9441,46.0145,62100.0
2012-05-21 12:20:00,58.88,58.94,58.87,58.9,9600.0,46.0223,46.0692,46.0145,46.0379,9600.0
2012-05-21 12:25:00,58.88,58.88,58.8,58.8,11500.0,46.0223,46.0223,45.9598,45.9598,11500.0
2012-05-21 12:30:00,58.8,58.87,58.8,58.84,6200.0,45.9598,46.0145,45.9598,45.991,6200.0
2012-05-21 12:35:00,58.84,58.88,58.83,58.87,5100.0,45.991,46.0223,45.9832,46.0145,5100.0
2012-05-21 12:40:00,58.87,58.89,58.81,58.82,5100.0,46.0145,46.0301,45.9676,45.9754,5100.0
2012-05-21 12:45:00,58.81,58.82,58.76,58.78,4000.0,45.9676,45.9754,45.9285,45.9441,4000.0
2012-05-21 12:50:00,58.79,58.81,58.76,58.81,15800.0,45.952,45.9676,45.9285,45.9676,15800.0
2012-05-21 12:55:00,58.8,58.81,58.73,58.73,7500.0,45.9598,45.9676,45.9051,45.9051,7500.0
2012-05-21 13:00:00,58.74,58.76,58.72,58.74,13600.0,45.9129,45.9285,45.8972,45.9129,13600.0
2012-05-21 13:05:00,58.73,58.77,58.73,58.75,7700.0,45.9051,45.9363,45.9051,45.9207,7700.0
2012-05-21 13:10:00,58.74,58.76,58.69,58.69,17900.0,45.9129,45.9285,45.8738,45.8738,17900.0
2012-05-21 13:15:00,58.7,58.75,58.68,58.7,4100.0,45.8816,45.9207,45.866,45.8816,4100.0
2012-05-21 13:20:00,58.73,58.75,58.67,58.73,8600.0,45.9051,45.9207,45.8582,45.9051,8600.0
2012-05-21 13:25:00,58.72,58.75,58.71,58.74,6100.0,45.8972,45.9207,45.8894,45.9129,6100.0
2012-05-21 13:30:00,58.72,58.75,58.63,58.63,15000.0,45.8972,45.9207,45.8269,45.8269,15000.0
2012-05-21 13:35:00,58.64,58.68,58.63,58.64,5300.0,45.8347,45.866,45.8269,45.8347,5300.0
2012-05-21 13:40:00,58.64,58.73,58.64,58.72,4400.0,45.8347,45.9051,45.8347,45.8972,4400.0
2012-05-21 13:45:00,58.74,58.76,58.71,58.73,11000.0,45.9129,45.9285,45.8894,45.9051,11000.0
2012-05-21 13:50:00,58.73,58.74,58.66,58.72,26300.0,45.9051,45.9129,45.8504,45.8972,26300.0
2012-05-21 13:55:00,58.72,58.74,58.69,58.73,6800.0,45.8972,45.9129,45.8738,45.9051,6800.0
2012-05-21 14:00:00,58.74,58.75,58.62,58.64,8000.0,45.9129,45.9207,45.8191,45.8347,8000.0
2012-05-21 14:05:00,58.63,58.69,58.61,58.69,6000.0,45.8269,45.8738,45.8113,45.8738,6000.0
2012-05-21 14:10:00,58.69,58.71,58.67,58.71,6400.0,45.8738,45.8894,45.8582,45.8894,6400.0
2012-05-21 14:15:00,58.71,58.76,58.69,58.74,13700.0,45.8894,45.9285,45.8738,45.9129,13700.0
2012-05-21 14:20:00,58.76,58.81,58.73,58.77,9400.0,45.9285,45.9676,45.9051,45.9363,9400.0
2012-05-21 14:25:00,58.77,58.77,58.71,58.71,8100.0,45.9363,45.9363,45.8894,45.8894,8100.0
2012-05-21 14:30:00,58.71,58.79,58.71,58.78,8500.0,45.8894,45.952,45.8894,45.9441,8500.0
2012-05-21 14:35:00,58.79,58.79,58.74,58.77,14700.0,45.952,45.952,45.9129,45.9363,14700.0
2012-05-21 14:40:00,58.77,58.85,58.77,58.85,9200.0,45.9363,45.9989,45.9363,45.9989,9200.0
2012-05-21 14:45:00,58.86,58.86,58.78,58.8,10000.0,46.0067,46.0067,45.9441,45.9598,10000.0
2012-05-21 14:50:00,58.78,58.84,58.76,58.78,20600.0,45.9441,45.991,45.9285,45.9441,20600.0
2012-05-21 14:55:00,58.79,58.84,58.78,58.81,8100.0,45.952,45.991,45.9441,45.9676,8100.0
2012-05-21 15:00:00,58.82,58.87,58.8,58.81,8000.0,45.9754,46.0145,45.9598,45.9676,8000.0
2012-05-21 15:05:00,58.81,58.84,58.8,58.82,9700.0,45.9676,45.991,45.9598,45.9754,9700.0
2012-05-21 15:10:00,58.8,58.81,58.78,58.79,12000.0,45.9598,45.9676,45.9441,45.952,12000.0
2012-05-21 15:15:00,58.79,58.89,58.79,58.88,29000.0,45.952,46.0301,45.952,46.0223,29000.0
2012-05-21 15:20:00,58.88,58.99,58.88,58.96,14600.0,46.0223,46.1083,46.0223,46.0848,14600.0
2012-05-21 15:25:00,58.93,58.95,58.91,58.94,17400.0,46.0614,46.077,46.0458,46.0692,17400.0
2012-05-21 15:30:00,58.93,58.94,58.87,58.91,21300.0,46.0614,46.0692,46.0145,46.0458,21300.0
2012-05-21 15:35:00,58.92,58.94,58.89,58.91,17900.0,46.0536,46.0692,46.0301,46.0458,17900.0
2012-05-21 15:40:00,58.92,58.97,58.91,58.95,18100.0,46.0536,46.0927,46.0458,46.077,18100.0
2012-05-21 15:45:00,58.94,58.97,58.92,58.97,23500.0,46.0692,46.0927,46.0536,46.0927,23500.0
2012-05-21 15:50:00,58.97,59.0,58.94,58.98,29400.0,46.0927,46.1161,46.0692,46.1005,29400.0
2012-05-21 15:55:00,58.97,59.01,58.95,58.99,66000.0,46.0927,46.1239,46.077,46.1083,66000.0
2012-05-22 09:30:00,59.07,59.11,58.89,59.09,30100.0,46.1708,46.2021,46.0301,46.1865,30100.0
2012-05-22 09:35:00,59.09,59.37,59.09,59.32,17600.0,46.1865,46.4053,46.1865,46.3662,17600.0
2012-05-22 09:40:00,59.32,59.38,59.27,59.36,20700.0,46.3662,46.4131,46.3271,46.3975,20700.0
2012-05-22 09:45:00,59.36,59.37,59.23,59.3,15600.0,46.3975,46.4053,46.2959,46.3506,15600.0
2012-05-22 09:50:00,59.29,59.39,59.25,59.37,9200.0,46.3428,46.4209,46.3115,46.4053,9200.0
2012-05-22 09:55:00,59.37,59.37,59.13,59.14,14000.0,46.4053,46.4053,46.2177,46.2255,14000.0
2012-05-22 10:00:00,59.15,59.28,59.11,59.27,11600.0,46.2333,46.335,46.2021,46.3271,11600.0
2012-05-22 10:05:00,59.28,59.53,59.25,59.53,20900.0,46.335,46.5304,46.3115,46.5304,20900.0
2012-05-22 10:10:00,59.52,59.57,59.45,59.53,26400.0,46.5226,46.5616,46.4678,46.5304,26400.0
2012-05-22 10:15:00,59.54,59.57,59.37,59.37,30000.0,46.5382,46.5616,46.4053,46.4053,30000.0
2012-05-22 10:20:00,59.37,59.4,59.28,59.28,16200.0,46.4053,46.4288,46.335,46.335,16200.0
2012-05-22 10:25:00,59.25,59.36,59.25,59.35,12300.0,46.3115,46.3975,46.3115,46.3897,12300.0
2012-05-22 10:30:00,59.35,59.42,59.34,59.37,17100.0,46.3897,46.4444,46.3819,46.4053,17100.0
2012-05-22 10:35:00,59.35,59.35,59.25,59.26,11000.0,46.3897,46.3897,46.3115,46.3193,11000.0
2012-05-22 10:40:00,59.26,59.32,59.2,59.22,17500.0,46.3193,46.3662,46.2724,46.2881,17500.0
2012-05-22 10:45:00,59.21,59.29,59.18,59.26,16000.0,46.2802,46.3428,46.2568,46.3193,16000.0
2012-05-22 10:50:00,59.24,59.25,59.19,59.21,8900.0,46.3037,46.3115,46.2646,46.2802,8900.0
2012-05-22 10:55:00,59.22,59.23,59.15,59.18,77600.0,46.2881,46.2959,46.2333,46.2568,77600.0
2012-05-22 11:00:00,59.19,59.25,59.19,59.22,14800.0,46.2646,46.3115,46.2646,46.2881,14800.0
2012-05-22 11:05:00,59.23,59.34,59.23,59.28,13400.0,46.2959,46.3819,46.2959,46.335,13400.0
2012-05-22 11:10:00,59.28,59.29,59.22,59.24,14400.0,46.335,46.3428,46.2881,46.3037,14400.0
2012-05-22 11:15:00,59.25,59.3,59.22,59.28,19800.0,46.3115,46.3506,46.2881,46.335,19800.0
2012-05-22 11:20:00,59.29,59.3,59.27,59.3,11600.0,46.3428,46.3506,46.3271,46.3506,11600.0
2012-05-22 11:25:00,59.31,59.38,59.31,59.35,16600.0,46.3584,46.4131,46.3584,46.3897,16600.0
2012-05-22 11:30:00,59.36,59.4,59.33,59.4,16200.0,46.3975,46.4288,46.374,46.4288,16200.0
2012-05-22 11:35:00,59.38,59.4,59.34,59.35,17800.0,46.4131,46.4288,46.3819,46.3897,17800.0
2012-05-22 11:40:00,59.34,59.35,59.29,59.34,11000.0,46.3819,46.3897,46.3428,46.3819,11000.0
2012-05-22 11:45:00,59.34,59.35,59.3,59.33,7600.0,46.3819,46.3897,46.3506,46.374,7600.0
2012-05-22 11:50:00,59.33,59.42,59.31,59.42,17100.0,46.374,46.4444,46.3584,46.4444,17100.0
2012-05-22 11:55:00,59.41,59.42,59.26,59.28,12600.0,46.4366,46.4444,46.3193,46.335,12600.0
2012-05-22 12:00:00,59.27,59.28,59.19,59.23,15100.0,46.3271,46.335,46.2646,46.2959,15100.0
2012-05-22 12:05:00,59.23,59.24,59.12,59.14,12200.0,46.2959,46.3037,46.2099,46.2255,12200.0
2012-05-22 12:10:00,59.14,59.2,59.12,59.19,11100.0,46.2255,46.2724,46.2099,46.2646,11100.0
2012-05-22 12:15:00,59.19,59.19,59.12,59.15,8200.0,46.2646,46.2646,46.2099,46.2333,8200.0
2012-05-22 12:20:00,59.17,59.19,59.13,59.15,8500.0,46.249,46.2646,46.2177,46.2333,8500.0
2012-05-22 12:25:00,59.14,59.14,59.09,59.11,5700.0,46.2255,46.2255,46.1865,46.2021,5700.0
2012-05-22 12:30:00,59.1,59.16,59.1,59.12,12600.0,46.1943,46.2412,46.1943,46.2099,12600.0
2012-05-22 12:35:00,59.12,59.15,59.12,59.14,6500.0,46.2099,46.2333,46.2099,46.2255,6500.0
2012-05-22 12:40:00,59.15,59.19,59.14,59.14,9200.0,46.2333,46.2646,46.2255,46.2255,9200.0
2012-05-22 12:45:00,59.13,59.21,59.13,59.2,12600.0,46.2177,46.2802,46.2177,46.2724,12600.0
2012-05-22 12:50:00,59.19,59.21,59.19,59.19,8300.0,46.2646,46.2802,46.2646,46.2646,8300.0
2012-05-22 12:55:00,59.2,59.21,59.15,59.15,7900.0,46.2724,46.2802,46.2333,46.2333,7900.0
2012-05-22 13:00:00,59.15,59.26,59.15,59.25,10100.0,46.2333,46.3193,46.2333,46.3115,10100.0
2012-05-22 13:05:00,59.25,59.32,59.23,59.3,8400.0,46.3115,46.3662,46.2959,46.3506,8400.0
2012-05-22 13:10:00,59.3,59.32,59.3,59.3,6600.0,46.3506,46.3662,46.3506,46.3506,6600.0
2012-05-22 13:15:00,59.31,59.31,59.19,59.19,13400.0,46.3584,46.3584,46.2646,46.2646,13400.0
2012-05-22 13:20:00,59.21,59.26,59.17,59.24,8200.0,46.2802,46.3193,46.249,46.3037,8200.0
2012-05-22 13:25:00,59.24,59.24,59.19,59.22,9800.0,46.3037,46.3037,46.2646,46.2881,9800.0
2012-05-22 13:30:00,59.22,59.25,59.17,59.25,8600.0,46.2881,46.3115,46.249,46.3115,8600.0
2012-05-22 13:35:00,59.26,59.26,59.19,59.22,6800.0,46.3193,46.3193,46.2646,46.2881,6800.0
2012-05-22 13:40:00,59.2,59.22,59.16,59.2,16400.0,46.2724,46.2881,46.2412,46.2724,16400.0
2012-05-22 13:45:00,59.21,59.21,59.15,59.19,8000.0,46.2802,46.2802,46.2333,46.2646,8000.0
2012-05-22 13:50:00,59.2,59.21,59.14,59.14,7200.0,46.2724,46.2802,46.2255,46.2255,7200.0
2012-05-22 13:55:00,59.15,59.21,59.12,59.19,13300.0,46.2333,46.2802,46.2099,46.2646,13300.0
2012-05-22 14:00:00,59.2,59.27,59.18,59.24,13200.0,46.2724,46.3271,46.2568,46.3037,13200.0
2012-05-22 14:05:00,59.24,59.29,59.18,59.25,11000.0,46.3037,46.3428,46.2568,46.3115,11000.0
2012-05-22 14:10:00,59.24,59.27,59.18,59.23,11100.0,46.3037,46.3271,46.2568,46.2959,11100.0
2012-05-22 14:15:00,59.23,59.23,59.16,59.22,16700.0,46.2959,46.2959,46.2412,46.2881,16700.0
2012-05-22 14:20:00,59.23,59.32,59.22,59.31,12400.0,46.2959,46.3662,46.2881,46.3584,12400.0
2012-05-22 14:25:00,59.31,59.32,59.27,59.29,13100.0,46.3584,46.3662,46.3271,46.3428,13100.0
2012-05-22 14:30:00,59.28,59.32,59.16,59.17,21600.0,46.335,46.3662,46.2412,46.249,21600.0
2012-05-22 14:35:00,59.16,59.18,59.1,59.15,27100.0,46.2412,46.2568,46.1943,46.2333,27100.0
2012-05-22 14:40:00,59.15,59.2,59.09,59.15,60600.0,46.2333,46.2724,46.1865,46.2333,60600.0
2012-05-22 14:45:00,59.14,59.21,59.1,59.18,33300.0,46.2255,46.2802,46.1943,46.2568,33300.0
2012-05-22 14:50:00,59.19,59.25,59.18,59.22,11900.0,46.2646,46.3115,46.2568,46.2881,11900.0
2012-05-22 14:55:00,59.19,59.23,59.18,59.21,9500.0,46.2646,46.2959,46.2568,46.2802,9500.0
2012-05-22 15:00:00,59.21,59.22,59.15,59.2,14000.0,46.2802,46.2881,46.2333,46.2724,14000.0
2012-05-22 15:05:00,59.21,59.24,59.2,59.21,11600.0,46.2802,46.3037,46.2724,46.2802,11600.0
2012-05-22 15:10:00,59.22,59.22,59.16,59.18,17800.0,46.2881,46.2881,46.2412,46.2568,17800.0
2012-05-22 15:15:00,59.17,59.19,59.08,59.09,9700.0,46.249,46.2646,46.1786,46.1865,9700.0
2012-05-22 15:20:00,59.09,59.12,59.06,59.07,14100.0,46.1865,46.2099,46.163,46.1708,14100.0
2012-05-22 15:25:00,59.08,59.12,58.99,58.99,23100.0,46.1786,46.2099,46.1083,46.1083,23100.0
2012-05-22 15:30:00,58.98,59.0,58.87,58.89,41000.0,46.1005,46.1161,46.0145,46.0301,41000.0
2012-05-22 15:35:00,58.89,58.95,58.87,58.87,28200.0,46.0301,46.077,46.0145,46.0145,28200.0
2012-05-22 15:40:00,58.87,58.96,58.87,58.94,53200.0,46.0145,46.0848,46.0145,46.0692,53200.0
2012-05-22 15:45:00,58.93,58.98,58.83,58.84,73200.0,46.0614,46.1005,45.9832,45.991,73200.0
2012-05-22 15:50:00,58.84,58.98,58.83,58.96,53700.0,45.991,46.1005,45.9832,46.0848,53700.0
2012-05-22 15:55:00,58.95,59.08,58.92,59.08,77700.0,46.077,46.1786,46.0536,46.1786,77700.0
2012-05-23 09:30:00,58.46,58.49,58.21,58.43,28800.0,46.1226,46.1463,45.9254,46.0989,28800.0
2012-05-23 09:35:00,58.44,58.45,58.32,58.44,9100.0,46.1068,46.1147,46.0121,46.1068,9100.0
2012-05-23 09:40:00,58.44,58.44,58.31,58.37,9900.0,46.1068,46.1068,46.0043,46.0516,9900.0
2012-05-23 09:45:00,58.39,58.5,58.35,58.35,12800.0,46.0674,46.1542,46.0358,46.0358,12800.0
2012-05-23 09:50:00,58.32,58.44,58.27,58.43,9600.0,46.0121,46.1068,45.9727,46.0989,9600.0
2012-05-23 09:55:00,58.45,58.58,58.42,58.51,11300.0,46.1147,46.2173,46.091,46.162,11300.0
2012-05-23 10:00:00,58.54,58.71,58.32,58.34,13400.0,46.1857,46.3198,46.0121,46.0279,13400.0
2012-05-23 10:05:00,58.32,58.34,58.21,58.26,13900.0,46.0121,46.0279,45.9254,45.9648,13900.0
2012-05-23 10:10:00,58.26,58.28,58.16,58.23,16200.0,45.9648,45.9806,45.8859,45.9411,16200.0
2012-05-23 10:15:00,58.23,58.28,58.14,58.17,27100.0,45.9411,45.9806,45.8701,45.8938,27100.0
2012-05-23 10:20:00,58.16,58.17,58.03,58.03,14100.0,45.8859,45.8938,45.7833,45.7833,14100.0
2012-05-23 10:25:00,58.05,58.05,57.92,57.95,10900.0,45.7991,45.7991,45.6966,45.7202,10900.0
2012-05-23 10:30:00,57.97,57.98,57.9,57.9,9400.0,45.736,45.7439,45.6808,45.6808,9400.0
2012-05-23 10:35:00,57.86,57.94,57.84,57.84,9200.0,45.6492,45.7123,45.6334,45.6334,9200.0
2012-05-23 10:40:00,57.85,57.88,57.72,57.72,44500.0,45.6413,45.665,45.5388,45.5388,44500.0
2012-05-23 10:45:00,57.71,57.72,57.61,57.66,26500.0,45.5309,45.5388,45.452,45.4914,26500.0
2012-05-23 10:50:00,57.68,57.88,57.68,57.87,9400.0,45.5072,45.665,45.5072,45.6571,9400.0
2012-05-23 10:55:00,57.86,57.92,57.83,57.83,8400.0,45.6492,45.6966,45.6256,45.6256,8400.0
2012-05-23 11:00:00,57.8,57.86,57.79,57.84,7400.0,45.6019,45.6492,45.594,45.6334,7400.0
2012-05-23 11:05:00,57.84,58.01,57.84,58.01,14700.0,45.6334,45.7676,45.6334,45.7676,14700.0
2012-05-23 11:10:00,58.0,58.01,57.9,57.94,7800.0,45.7597,45.7676,45.6808,45.7123,7800.0
2012-05-23 11:15:00,57.94,58.0,57.9,57.94,8300.0,45.7123,45.7597,45.6808,45.7123,8300.0
2012-05-23 11:20:00,57.93,57.96,57.86,57.93,6000.0,45.7045,45.7281,45.6492,45.7045,6000.0
2012-05-23 11:25:00,57.93,57.93,57.84,57.85,10200.0,45.7045,45.7045,45.6334,45.6413,10200.0
2012-05-23 11:30:00,57.86,57.98,57.86,57.87,8300.0,45.6492,45.7439,45.6492,45.6571,8300.0
2012-05-23 11:35:00,57.86,57.88,57.73,57.83,10000.0,45.6492,45.665,45.5467,45.6256,10000.0
2012-05-23 11:40:00,57.85,57.96,57.85,57.94,7300.0,45.6413,45.7281,45.6413,45.7123,7300.0
2012-05-23 11:45:00,57.93,57.94,57.86,57.88,9300.0,45.7045,45.7123,45.6492,45.665,9300.0
2012-05-23 11:50:00,57.89,57.94,57.88,57.89,5600.0,45.6729,45.7123,45.665,45.6729,5600.0
2012-05-23 11:55:00,57.9,57.91,57.85,57.86,7900.0,45.6808,45.6887,45.6413,45.6492,7900.0
2012-05-23 12:00:00,57.86,57.87,57.76,57.8,15500.0,45.6492,45.6571,45.5703,45.6019,15500.0
2012-05-23 12:05:00,57.79,57.87,57.79,57.84,14900.0,45.594,45.6571,45.594,45.6334,14900.0
2012-05-23 12:10:00,57.84,57.86,57.82,57.84,5200.0,45.6334,45.6492,45.6177,45.6334,5200.0
2012-05-23 12:15:00,57.84,57.88,57.84,57.86,7000.0,45.6334,45.665,45.6334,45.6492,7000.0
2012-05-23 12:20:00,57.85,57.85,57.7,57.71,12800.0,45.6413,45.6413,45.523,45.5309,12800.0
2012-05-23 12:25:00,57.73,57.73,57.7,57.73,11000.0,45.5467,45.5467,45.523,45.5467,11000.0
2012-05-23 12:30:00,57.73,57.8,57.73,57.8,9500.0,45.5467,45.6019,45.5467,45.6019,9500.0
2012-05-23 12:35:00,57.8,57.82,57.77,57.82,6400.0,45.6019,45.6177,45.5782,45.6177,6400.0
2012-05-23 12:40:00,57.82,57.82,57.78,57.8,8800.0,45.6177,45.6177,45.5861,45.6019,8800.0
2012-05-23 12:45:00,57.79,57.85,57.79,57.83,5100.0,45.594,45.6413,45.594,45.6256,5100.0
2012-05-23 12:50:00,57.84,57.85,57.8,57.81,6100.0,45.6334,45.6413,45.6019,45.6098,6100.0
2012-05-23 12:55:00,57.81,57.81,57.74,57.76,8300.0,45.6098,45.6098,45.5545,45.5703,8300.0
2012-05-23 13:00:00,57.77,57.77,57.73,57.74,9800.0,45.5782,45.5782,45.5467,45.5545,9800.0
2012-05-23 13:05:00,57.74,57.76,57.72,57.75,11000.0,45.5545,45.5703,45.5388,45.5624,11000.0
2012-05-23 13:10:00,57.73,57.77,57.73,57.73,17100.0,45.5467,45.5782,45.5467,45.5467,17100.0
2012-05-23 13:15:00,57.73,57.76,57.66,57.67,7400.0,45.5467,45.5703,45.4914,45.4993,7400.0
2012-05-23 13:20:00,57.66,57.81,57.66,57.73,10700.0,45.4914,45.6098,45.4914,45.5467,10700.0
2012-05-23 13:25:00,57.75,57.8,57.75,57.8,10100.0,45.5624,45.6019,45.5624,45.6019,10100.0
2012-05-23 13:30:00,57.81,57.82,57.75,57.75,8800.0,45.6098,45.6177,45.5624,45.5624,8800.0
2012-05-23 13:35:00,57.77,57.8,57.77,57.78,5900.0,45.5782,45.6019,45.5782,45.5861,5900.0
2012-05-23 13:40:00,57.8,57.82,57.79,57.8,7400.0,45.6019,45.6177,45.594,45.6019,7400.0
2012-05-23 13:45:00,57.81,57.89,57.81,57.85,13700.0,45.6098,45.6729,45.6098,45.6413,13700.0
2012-05-23 13:50:00,57.84,57.86,57.79,57.81,7200.0,45.6334,45.6492,45.594,45.6098,7200.0
2012-05-23 13:55:00,57.81,57.86,57.81,57.86,7400.0,45.6098,45.6492,45.6098,45.6492,7400.0
2012-05-23 14:00:00,57.86,57.88,57.76,57.76,9200.0,45.6492,45.665,45.5703,45.5703,9200.0
2012-05-23 14:05:00,57.75,57.82,57.75,57.82,10200.0,45.5624,45.6177,45.5624,45.6177,10200.0
2012-05-23 14:10:00,57.82,57.82,57.73,57.73,6400.0,45.6177,45.6177,45.5467,45.5467,6400.0
2012-05-23 14:15:00,57.74,57.77,57.68,57.7,13900.0,45.5545,45.5782,45.5072,45.523,13900.0
2012-05-23 14:20:00,57.69,57.74,57.69,57.71,9900.0,45.5151,45.5545,45.5151,45.5309,9900.0
2012-05-23 14:25:00,57.71,57.71,57.68,57.68,8300.0,45.5309,45.5309,45.5072,45.5072,8300.0
2012-05-23 14:30:00,57.67,57.74,57.66,57.72,22600.0,45.4993,45.5545,45.4914,45.5388,22600.0
2012-05-23 14:35:00,57.73,57.8,57.73,57.77,10100.0,45.5467,45.6019,45.5467,45.5782,10100.0
2012-05-23 14:40:00,57.76,57.92,57.75,57.85,17800.0,45.5703,45.6966,45.5624,45.6413,17800.0
2012-05-23 14:45:00,57.86,57.93,57.84,57.9,21800.0,45.6492,45.7045,45.6334,45.6808,21800.0
2012-05-23 14:50:00,57.92,58.02,57.9,57.98,17400.0,45.6966,45.7755,45.6808,45.7439,17400.0
2012-05-23 14:55:00,57.97,58.08,57.96,58.08,9800.0,45.736,45.8228,45.7281,45.8228,9800.0
2012-05-23 15:00:00,58.07,58.1,58.01,58.1,19600.0,45.8149,45.8386,45.7676,45.8386,19600.0
2012-05-23 15:05:00,58.07,58.23,58.07,58.23,14200.0,45.8149,45.9411,45.8149,45.9411,14200.0
2012-05-23 15:10:00,58.22,58.26,58.2,58.24,19200.0,45.9333,45.9648,45.9175,45.949,19200.0
2012-05-23 15:15:00,58.24,58.35,58.2,58.35,14200.0,45.949,46.0358,45.9175,46.0358,14200.0
2012-05-23 15:20:00,58.35,58.43,58.32,58.37,34600.0,46.0358,46.0989,46.0121,46.0516,34600.0
2012-05-23 15:25:00,58.38,58.47,58.37,58.4,20900.0,46.0595,46.1305,46.0516,46.0753,20900.0
2012-05-23 15:30:00,58.4,58.55,58.4,58.54,28900.0,46.0753,46.1936,46.0753,46.1857,28900.0
2012-05-23 15:35:00,58.54,58.67,58.53,58.66,32400.0,46.1857,46.2883,46.1778,46.2804,32400.0
2012-05-23 15:40:00,58.64,58.72,58.63,58.67,73800.0,46.2646,46.3277,46.2567,46.2883,73800.0
2012-05-23 15:45:00,58.68,58.68,58.58,58.59,28600.0,46.2962,46.2962,46.2173,46.2252,28600.0
2012-05-23 15:50:00,58.6,58.65,58.5,58.53,45900.0,46.2331,46.2725,46.1542,46.1778,45900.0
2012-05-23 15:55:00,58.52,58.66,58.52,58.64,61400.0,46.1699,46.2804,46.1699,46.2646,61400.0
2012-05-24 09:30:00,59.02,59.06,58.84,58.85,59200.0,46.5644,46.596,46.4224,46.4303,59200.0
2012-05-24 09:35:00,58.86,59.0,58.78,58.81,18600.0,46.4382,46.5486,46.3751,46.3987,18600.0
2012-05-24 09:40:00,58.81,58.93,58.72,58.78,44800.0,46.3987,46.4934,46.3277,46.3751,44800.0
2012-05-24 09:45:00,58.78,58.81,58.61,58.61,10300.0,46.3751,46.3987,46.2409,46.2409,10300.0
2012-05-24 09:50:00,58.62,58.77,58.59,58.73,18200.0,46.2488,46.3672,46.2252,46.3356,18200.0
2012-05-24 09:55:00,58.72,58.76,58.65,58.76,9100.0,46.3277,46.3593,46.2725,46.3593,9100.0
2012-05-24 10:00:00,58.78,58.87,58.74,58.81,13500.0,46.3751,46.4461,46.3435,46.3987,13500.0
2012-05-24 10:05:00,58.82,58.95,58.82,58.9,14200.0,46.4066,46.5092,46.4066,46.4697,14200.0
2012-05-24 10:10:00,58.87,58.9,58.76,58.81,15200.0,46.4461,46.4697,46.3593,46.3987,15200.0
2012-05-24 10:15:00,58.83,58.89,58.75,58.85,12100.0,46.4145,46.4619,46.3514,46.4303,12100.0
2012-05-24 10:20:00,58.87,58.91,58.76,58.76,17900.0,46.4461,46.4776,46.3593,46.3593,17900.0
2012-05-24 10:25:00,58.77,58.81,58.7,58.79,11500.0,46.3672,46.3987,46.312,46.383,11500.0
2012-05-24 10:30:00,58.77,58.96,58.73,58.94,18200.0,46.3672,46.5171,46.3356,46.5013,18200.0
2012-05-24 10:35:00,58.95,59.07,58.95,59.03,13400.0,46.5092,46.6039,46.5092,46.5723,13400.0
2012-05-24 10:40:00,59.03,59.03,58.93,58.93,9300.0,46.5723,46.5723,46.4934,46.4934,9300.0
2012-05-24 10:45:00,58.9,58.94,58.83,58.83,8400.0,46.4697,46.5013,46.4145,46.4145,8400.0
2012-05-24 10:50:00,58.85,58.92,58.65,58.73,27500.0,46.4303,46.4855,46.2725,46.3356,27500.0
2012-05-24 10:55:00,58.76,58.81,58.71,58.72,10800.0,46.3593,46.3987,46.3198,46.3277,10800.0
2012-05-24 11:00:00,58.73,58.76,58.63,58.67,12000.0,46.3356,46.3593,46.2567,46.2883,12000.0
2012-05-24 11:05:00,58.67,58.73,58.59,58.59,19900.0,46.2883,46.3356,46.2252,46.2252,19900.0
2012-05-24 11:10:00,58.58,58.63,58.56,58.59,7800.0,46.2173,46.2567,46.2015,46.2252,7800.0
2012-05-24 11:15:00,58.58,58.68,58.57,58.62,18600.0,46.2173,46.2962,46.2094,46.2488,18600.0
2012-05-24 11:20:00,58.61,58.65,58.55,58.56,10100.0,46.2409,46.2725,46.1936,46.2015,10100.0
2012-05-24 11:25:00,58.56,58.59,58.48,58.5,15100.0,46.2015,46.2252,46.1384,46.1542,15100.0
2012-05-24 11:30:00,58.5,58.5,58.35,58.44,14000.0,46.1542,46.1542,46.0358,46.1068,14000.0
2012-05-24 11:35:00,58.44,58.46,58.35,58.41,8300.0,46.1068,46.1226,46.0358,46.0832,8300.0
2012-05-24 11:40:00,58.44,58.47,58.35,58.38,14500.0,46.1068,46.1305,46.0358,46.0595,14500.0
2012-05-24 11:45:00,58.37,58.46,58.36,58.46,12700.0,46.0516,46.1226,46.0437,46.1226,12700.0
2012-05-24 11:50:00,58.46,58.47,58.43,58.43,9100.0,46.1226,46.1305,46.0989,46.0989,9100.0
2012-05-24 11:55:00,58.43,58.43,58.32,58.37,16000.0,46.0989,46.0989,46.0121,46.0516,16000.0
2012-05-24 12:00:00,58.35,58.37,58.23,58.26,20700.0,46.0358,46.0516,45.9411,45.9648,20700.0
2012-05-24 12:05:00,58.27,58.3,58.25,58.29,9800.0,45.9727,45.9964,45.9569,45.9885,9800.0
2012-05-24 12:10:00,58.29,58.37,58.27,58.29,6000.0,45.9885,46.0516,45.9727,45.9885,6000.0
2012-05-24 12:15:00,58.27,58.3,58.21,58.21,13800.0,45.9727,45.9964,45.9254,45.9254,13800.0
2012-05-24 12:20:00,58.24,58.32,58.24,58.3,8000.0,45.949,46.0121,45.949,45.9964,8000.0
2012-05-24 12:25:00,58.32,58.33,58.24,58.25,26100.0,46.0121,46.02,45.949,45.9569,26100.0
2012-05-24 12:30:00,58.27,58.33,58.23,58.29,12000.0,45.9727,46.02,45.9411,45.9885,12000.0
2012-05-24 12:35:00,58.3,58.37,58.27,58.35,8900.0,45.9964,46.0516,45.9727,46.0358,8900.0
2012-05-24 12:40:00,58.36,58.46,58.31,58.36,97400.0,46.0437,46.1226,46.0043,46.0437,97400.0
2012-05-24 12:45:00,58.38,58.42,58.37,58.42,15400.0,46.0595,46.091,46.0516,46.091,15400.0
2012-05-24 12:50:00,58.43,58.45,58.33,58.34,28500.0,46.0989,46.1147,46.02,46.0279,28500.0
2012-05-24 12:55:00,58.35,58.44,58.32,58.44,55400.0,46.0358,46.1068,46.0121,46.1068,55400.0
2012-05-24 13:00:00,58.43,58.54,58.43,58.52,12300.0,46.0989,46.1857,46.0989,46.1699,12300.0
2012-05-24 13:05:00,58.52,58.53,58.48,58.48,8100.0,46.1699,46.1778,46.1384,46.1384,8100.0
2012-05-24 13:10:00,58.47,58.49,58.35,58.38,45200.0,46.1305,46.1463,46.0358,46.0595,45200.0
2012-05-24 13:15:00,58.41,58.49,58.39,58.39,4300.0,46.0832,46.1463,46.0674,46.0674,4300.0
2012-05-24 13:20:00,58.39,58.44,58.38,58.38,3900.0,46.0674,46.1068,46.0595,46.0595,3900.0
2012-05-24 13:25:00,58.4,58.44,58.21,58.31,19000.0,46.0753,46.1068,45.9254,46.0043,19000.0
2012-05-24 13:30:00,58.3,58.35,58.24,58.31,10900.0,45.9964,46.0358,45.949,46.0043,10900.0
2012-05-24 13:35:00,58.3,58.32,58.27,58.3,10800.0,45.9964,46.0121,45.9727,45.9964,10800.0
2012-05-24 13:40:00,58.29,58.36,58.29,58.32,7000.0,45.9885,46.0437,45.9885,46.0121,7000.0
2012-05-24 13:45:00,58.32,58.32,58.22,58.24,25000.0,46.0121,46.0121,45.9333,45.949,25000.0
2012-05-24 13:50:00,58.25,58.25,58.2,58.21,8500.0,45.9569,45.9569,45.9175,45.9254,8500.0
2012-05-24 13:55:00,58.19,58.21,58.09,58.15,17700.0,45.9096,45.9254,45.8307,45.878,17700.0
2012-05-24 14:00:00,58.15,58.3,58.15,58.29,11300.0,45.878,45.9964,45.878,45.9885,11300.0
2012-05-24 14:05:00,58.28,58.34,58.28,58.32,10200.0,45.9806,46.0279,45.9806,46.0121,10200.0
2012-05-24 14:10:00,58.32,58.32,58.19,58.2,8700.0,46.0121,46.0121,45.9096,45.9175,8700.0
2012-05-24 14:15:00,58.21,58.29,58.2,58.28,7400.0,45.9254,45.9885,45.9175,45.9806,7400.0
2012-05-24 14:20:00,58.28,58.32,58.26,58.3,8200.0,45.9806,46.0121,45.9648,45.9964,8200.0
2012-05-24 14:25:00,58.3,58.33,58.27,58.32,10900.0,45.9964,46.02,45.9727,46.0121,10900.0
2012-05-24 14:30:00,58.31,58.42,58.29,58.4,9000.0,46.0043,46.091,45.9885,46.0753,9000.0
2012-05-24 14:35:00,58.41,58.44,58.37,58.39,16200.0,46.0832,46.1068,46.0516,46.0674,16200.0
2012-05-24 14:40:00,58.38,58.38,58.29,58.29,16000.0,46.0595,46.0595,45.9885,45.9885,16000.0
2012-05-24 14:45:00,58.3,58.35,58.25,58.35,6700.0,45.9964,46.0358,45.9569,46.0358,6700.0
2012-05-24 14:50:00,58.35,58.41,58.33,58.41,10800.0,46.0358,46.0832,46.02,46.0832,10800.0
2012-05-24 14:55:00,58.4,58.43,58.36,58.37,8000.0,46.0753,46.0989,46.0437,46.0516,8000.0
2012-05-24 15:00:00,58.38,58.49,58.38,58.47,11900.0,46.0595,46.1463,46.0595,46.1305,11900.0
2012-05-24 15:05:00,58.46,58.46,58.4,58.43,9300.0,46.1226,46.1226,46.0753,46.0989,9300.0
2012-05-24 15:10:00,58.44,58.44,58.36,58.39,9000.0,46.1068,46.1068,46.0437,46.0674,9000.0
2012-05-24 15:15:00,58.39,58.44,58.35,58.43,14500.0,46.0674,46.1068,46.0358,46.0989,14500.0
2012-05-24 15:20:00,58.43,58.51,58.41,58.5,21500.0,46.0989,46.162,46.0832,46.1542,21500.0
2012-05-24 15:25:00,58.5,58.71,58.5,58.61,34700.0,46.1542,46.3198,46.1542,46.2409,34700.0
2012-05-24 15:30:00,58.62,58.72,58.58,58.59,23200.0,46.2488,46.3277,46.2173,46.2252,23200.0
2012-05-24 15:35:00,58.59,58.65,58.58,58.6,20900.0,46.2252,46.2725,46.2173,46.2331,20900.0
2012-05-24 15:40:00,58.61,58.69,58.6,58.66,33200.0,46.2409,46.3041,46.2331,46.2804,33200.0
2012-05-24 15:45:00,58.65,58.75,58.63,58.73,49400.0,46.2725,46.3514,46.2567,46.3356,49400.0
2012-05-24 15:50:00,58.71,58.81,58.7,58.8,42600.0,46.3198,46.3987,46.312,46.3908,42600.0
2012-05-24 15:55:00,58.79,58.82,58.76,58.82,63500.0,46.383,46.4066,46.3593,46.4066,63500.0
2012-05-25 09:30:00,58.19,58.85,58.19,58.82,22800.0,45.9096,46.4303,45.9096,46.4066,22800.0
2012-05-25 09:35:00,58.82,58.98,58.7,58.92,15600.0,46.4066,46.5329,46.312,46.4855,15600.0
2012-05-25 09:40:00,58.93,58.97,58.8,58.81,12800.0,46.4934,46.525,46.3908,46.3987,12800.0
2012-05-25 09:45:00,58.76,59.09,58.76,59.07,11900.0,46.3593,46.6196,46.3593,46.6039,11900.0
2012-05-25 09:50:00,59.09,59.12,59.03,59.12,11300.0,46.6196,46.6433,46.5723,46.6433,11300.0
2012-05-25 09:55:00,59.12,59.21,59.08,59.19,15200.0,46.6433,46.7143,46.6118,46.6985,15200.0
2012-05-25 10:00:00,59.15,59.16,59.07,59.07,16400.0,46.667,46.6749,46.6039,46.6039,16400.0
2012-05-25 10:05:00,59.08,59.08,58.95,58.95,11300.0,46.6118,46.6118,46.5092,46.5092,11300.0
2012-05-25 10:10:00,58.95,58.95,58.81,58.85,18400.0,46.5092,46.5092,46.3987,46.4303,18400.0
2012-05-25 10:15:00,58.85,58.95,58.81,58.95,15700.0,46.4303,46.5092,46.3987,46.5092,15700.0
2012-05-25 10:20:00,58.95,58.97,58.79,58.91,36200.0,46.5092,46.525,46.383,46.4776,36200.0
2012-05-25 10:25:00,58.91,58.96,58.89,58.92,23000.0,46.4776,46.5171,46.4619,46.4855,23000.0
2012-05-25 10:30:00,58.92,59.02,58.92,59.02,10700.0,46.4855,46.5644,46.4855,46.5644,10700.0
2012-05-25 10:35:00,59.02,59.08,59.01,59.06,5300.0,46.5644,46.6118,46.5565,46.596,5300.0
2012-05-25 10:40:00,59.06,59.08,58.91,58.95,13100.0,46.596,46.6118,46.4776,46.5092,13100.0
2012-05-25 10:45:00,58.96,58.96,58.9,58.92,6000.0,46.5171,46.5171,46.4697,46.4855,6000.0
2012-05-25 10:50:00,58.91,58.94,58.9,58.91,6900.0,46.4776,46.5013,46.4697,46.4776,6900.0
2012-05-25 10:55:00,58.92,58.98,58.82,58.82,21700.0,46.4855,46.5329,46.4066,46.4066,21700.0
2012-05-25 11:00:00,58.81,58.93,58.8,58.9,14900.0,46.3987,46.4934,46.3908,46.4697,14900.0
2012-05-25 11:05:00,58.9,58.98,58.9,58.95,14500.0,46.4697,46.5329,46.4697,46.5092,14500.0
2012-05-25 11:10:00,58.95,58.95,58.92,58.94,8100.0,46.5092,46.5092,46.4855,46.5013,8100.0
2012-05-25 11:15:00,58.95,58.96,58.91,58.96,19500.0,46.5092,46.5171,46.4776,46.5171,19500.0
2012-05-25 11:20:00,58.96,59.01,58.93,58.99,17100.0,46.5171,46.5565,46.4934,46.5407,17100.0
2012-05-25 11:25:00,58.99,59.03,58.97,59.03,9400.0,46.5407,46.5723,46.525,46.5723,9400.0
2012-05-25 11:30:00,59.02,59.03,58.91,58.96,17800.0,46.5644,46.5723,46.4776,46.5171,17800.0
2012-05-25 11:35:00,58.95,58.95,58.86,58.87,9500.0,46.5092,46.5092,46.4382,46.4461,9500.0
2012-05-25 11:40:00,58.87,58.9,58.85,58.86,6700.0,46.4461,46.4697,46.4303,46.4382,6700.0
2012-05-25 11:45:00,58.86,58.89,58.85,58.89,3800.0,46.4382,46.4619,46.4303,46.4619,3800.0
2012-05-25 11:50:00,58.9,58.96,58.87,58.93,11700.0,46.4697,46.5171,46.4461,46.4934,11700.0
2012-05-25 11:55:00,58.92,58.96,58.92,58.95,5400.0,46.4855,46.5171,46.4855,46.5092,5400.0
2012-05-25 12:00:00,58.94,58.94,58.84,58.87,8900.0,46.5013,46.5013,46.4224,46.4461,8900.0
2012-05-25 12:05:00,58.88,58.9,58.87,58.9,5900.0,46.454,46.4697,46.4461,46.4697,5900.0
2012-05-25 12:10:00,58.89,58.89,58.86,58.87,3900.0,46.4619,46.4619,46.4382,46.4461,3900.0
2012-05-25 12:15:00,58.86,58.87,58.83,58.83,4400.0,46.4382,46.4461,46.4145,46.4145,4400.0
2012-05-25 12:20:00,58.84,58.85,58.79,58.79,5600.0,46.4224,46.4303,46.383,46.383,5600.0
2012-05-25 12:25:00,58.79,58.82,58.74,58.74,7500.0,46.383,46.4066,46.3435,46.3435,7500.0
2012-05-25 12:30:00,58.74,58.76,58.73,58.75,4800.0,46.3435,46.3593,46.3356,46.3514,4800.0
2012-05-25 12:35:00,58.76,58.82,58.75,58.8,13200.0,46.3593,46.4066,46.3514,46.3908,13200.0
2012-05-25 12:40:00,58.81,58.81,58.76,58.77,6900.0,46.3987,46.3987,46.3593,46.3672,6900.0
2012-05-25 12:45:00,58.77,58.8,58.75,58.77,7600.0,46.3672,46.3908,46.3514,46.3672,7600.0
2012-05-25 12:50:00,58.76,58.85,58.75,58.84,6700.0,46.3593,46.4303,46.3514,46.4224,6700.0
2012-05-25 12:55:00,58.83,58.84,58.79,58.81,5100.0,46.4145,46.4224,46.383,46.3987,5100.0
2012-05-25 13:00:00,58.8,58.8,58.77,58.78,2200.0,46.3908,46.3908,46.3672,46.3751,2200.0
2012-05-25 13:05:00,58.79,58.81,58.78,58.81,9200.0,46.383,46.3987,46.3751,46.3987,9200.0
2012-05-25 13:10:00,58.81,58.82,58.79,58.8,7400.0,46.3987,46.4066,46.383,46.3908,7400.0
2012-05-25 13:15:00,58.8,58.83,58.79,58.83,7600.0,46.3908,46.4145,46.383,46.4145,7600.0
2012-05-25 13:20:00,58.82,58.86,58.8,58.85,5200.0,46.4066,46.4382,46.3908,46.4303,5200.0
2012-05-25 13:25:00,58.86,58.86,58.78,58.8,19000.0,46.4382,46.4382,46.3751,46.3908,19000.0
2012-05-25 13:30:00,58.81,58.81,58.77,58.78,6200.0,46.3987,46.3987,46.3672,46.3751,6200.0
2012-05-25 13:35:00,58.79,58.79,58.76,58.76,6500.0,46.383,46.383,46.3593,46.3593,6500.0
2012-05-25 13:40:00,58.77,58.77,58.75,58.77,5500.0,46.3672,46.3672,46.3514,46.3672,5500.0
2012-05-25 13:45:00,58.76,58.77,58.75,58.75,4500.0,46.3593,46.3672,46.3514,46.3514,4500.0
2012-05-25 13:50:00,58.75,58.75,58.7,58.72,5000.0,46.3514,46.3514,46.312,46.3277,5000.0
2012-05-25 13:55:00,58.72,58.75,58.72,58.74,7500.0,46.3277,46.3514,46.3277,46.3435,7500.0
2012-05-25 14:00:00,58.75,58.76,58.73,58.73,8100.0,46.3514,46.3593,46.3356,46.3356,8100.0
2012-05-25 14:05:00,58.73,58.75,58.72,58.73,7600.0,46.3356,46.3514,46.3277,46.3356,7600.0
2012-05-25 14:10:00,58.73,58.75,58.71,58.73,10700.0,46.3356,46.3514,46.3198,46.3356,10700.0
2012-05-25 14:15:00,58.73,58.74,58.68,58.68,8600.0,46.3356,46.3435,46.2962,46.2962,8600.0
2012-05-25 14:20:00,58.67,58.67,58.59,58.63,9300.0,46.2883,46.2883,46.2252,46.2567,9300.0
2012-05-25 14:25:00,58.63,58.66,58.58,58.63,16600.0,46.2567,46.2804,46.2173,46.2567,16600.0
2012-05-25 14:30:00,58.64,58.68,58.64,58.64,5300.0,46.2646,46.2962,46.2646,46.2646,5300.0
2012-05-25 14:35:00,58.64,58.64,58.6,58.62,9200.0,46.2646,46.2646,46.2331,46.2488,9200.0
2012-05-25 14:40:00,58.61,58.61,58.56,58.56,5200.0,46.2409,46.2409,46.2015,46.2015,5200.0
2012-05-25 14:45:00,58.56,58.59,58.49,58.54,17200.0,46.2015,46.2252,46.1463,46.1857,17200.0
2012-05-25 14:50:00,58.54,58.59,58.53,58.59,6500.0,46.1857,46.2252,46.1778,46.2252,6500.0
2012-05-25 14:55:00,58.6,58.6,58.56,58.58,8600.0,46.2331,46.2331,46.2015,46.2173,8600.0
2012-05-25 15:00:00,58.58,58.63,58.57,58.59,9600.0,46.2173,46.2567,46.2094,46.2252,9600.0
2012-05-25 15:05:00,58.58,58.6,58.56,58.59,10600.0,46.2173,46.2331,46.2015,46.2252,10600.0
2012-05-25 15:10:00,58.59,58.59,58.52,58.53,16300.0,46.2252,46.2252,46.1699,46.1778,16300.0
2012-05-25 15:15:00,58.53,58.55,58.49,58.5,11700.0,46.1778,46.1936,46.1463,46.1542,11700.0
2012-05-25 15:20:00,58.49,58.5,58.39,58.41,23900.0,46.1463,46.1542,46.0674,46.0832,23900.0
2012-05-25 15:25:00,58.42,58.46,58.39,58.46,10400.0,46.091,46.1226,46.0674,46.1226,10400.0
2012-05-25 15:30:00,58.46,58.59,58.43,58.53,42000.0,46.1226,46.2252,46.0989,46.1778,42000.0
2012-05-25 15:35:00,58.54,58.54,58.49,58.51,17500.0,46.1857,46.1857,46.1463,46.162,17500.0
2012-05-25 15:40:00,58.51,58.56,58.51,58.55,16900.0,46.162,46.2015,46.162,46.1936,16900.0
2012-05-25 15:45:00,58.55,58.57,58.53,58.54,20700.0,46.1936,46.2094,46.1778,46.1857,20700.0
2012-05-25 15:50:00,58.55,58.55,58.48,58.5,35600.0,46.1936,46.1936,46.1384,46.1542,35600.0
2012-05-25 15:55:00,58.5,58.55,58.47,58.51,43000.0,46.1542,46.1936,46.1305,46.162,43000.0
2012-05-29 09:30:00,58.69,58.96,58.69,58.83,29200.0,46.3041,46.5171,46.3041,46.4145,29200.0
2012-05-29 09:35:00,58.85,59.04,58.79,58.79,18600.0,46.4303,46.5802,46.383,46.383,18600.0
2012-05-29 09:40:00,58.79,59.07,58.78,59.07,14600.0,46.383,46.6039,46.3751,46.6039,14600.0
2012-05-29 09:45:00,59.07,59.12,58.85,58.89,20200.0,46.6039,46.6433,46.4303,46.4619,20200.0
2012-05-29 09:50:00,58.88,58.95,58.85,58.9,14500.0,46.454,46.5092,46.4303,46.4697,14500.0
2012-05-29 09:55:00,58.9,59.0,58.9,58.98,30200.0,46.4697,46.5486,46.4697,46.5329,30200.0
2012-05-29 10:00:00,58.94,59.02,58.81,58.91,34200.0,46.5013,46.5644,46.3987,46.4776,34200.0
2012-05-29 10:05:00,58.92,59.08,58.92,59.0,15400.0,46.4855,46.6118,46.4855,46.5486,15400.0
2012-05-29 10:10:00,59.01,59.14,59.01,59.07,17400.0,46.5565,46.6591,46.5565,46.6039,17400.0
2012-05-29 10:15:00,59.06,59.21,59.01,59.2,16100.0,46.596,46.7143,46.5565,46.7064,16100.0
2012-05-29 10:20:00,59.2,59.22,59.07,59.08,9500.0,46.7064,46.7222,46.6039,46.6118,9500.0
2012-05-29 10:25:00,59.06,59.11,59.01,59.02,9200.0,46.596,46.6354,46.5565,46.5644,9200.0
2012-05-29 10:30:00,59.02,59.12,59.0,59.11,11100.0,46.5644,46.6433,46.5486,46.6354,11100.0
2012-05-29 10:35:00,59.11,59.14,59.04,59.04,8700.0,46.6354,46.6591,46.5802,46.5802,8700.0
2012-05-29 10:40:00,59.03,59.05,59.01,59.05,7300.0,46.5723,46.5881,46.5565,46.5881,7300.0
2012-05-29 10:45:00,59.05,59.08,59.03,59.03,7800.0,46.5881,46.6118,46.5723,46.5723,7800.0
2012-05-29 10:50:00,59.04,59.06,58.99,59.03,7700.0,46.5802,46.596,46.5407,46.5723,7700.0
2012-05-29 10:55:00,59.03,59.08,59.03,59.05,8100.0,46.5723,46.6118,46.5723,46.5881,8100.0
2012-05-29 11:00:00,59.04,59.04,58.99,59.01,6400.0,46.5802,46.5802,46.5407,46.5565,6400.0
2012-05-29 11:05:00,59.01,59.04,58.99,59.01,6900.0,46.5565,46.5802,46.5407,46.5565,6900.0
2012-05-29 11:10:00,59.01,59.01,58.97,59.01,5300.0,46.5565,46.5565,46.525,46.5565,5300.0
2012-05-29 11:15:00,59.01,59.01,58.98,58.99,4800.0,46.5565,46.5565,46.5329,46.5407,4800.0
2012-05-29 11:20:00,58.99,59.0,58.93,58.94,7000.0,46.5407,46.5486,46.4934,46.5013,7000.0
2012-05-29 11:25:00,58.95,59.0,58.94,59.0,6200.0,46.5092,46.5486,46.5013,46.5486,6200.0
2012-05-29 11:30:00,59.0,59.02,58.93,58.98,7900.0,46.5486,46.5644,46.4934,46.5329,7900.0
2012-05-29 11:35:00,58.99,59.0,58.84,58.9,15400.0,46.5407,46.5486,46.4224,46.4697,15400.0
2012-05-29 11:40:00,58.89,58.91,58.8,58.82,17800.0,46.4619,46.4776,46.3908,46.4066,17800.0
2012-05-29 11:45:00,58.84,58.84,58.78,58.83,10000.0,46.4224,46.4224,46.3751,46.4145,10000.0
2012-05-29 11:50:00,58.84,58.88,58.83,58.86,6900.0,46.4224,46.454,46.4145,46.4382,6900.0
2012-05-29 11:55:00,58.86,58.89,58.8,58.8,9100.0,46.4382,46.4619,46.3908,46.3908,9100.0
2012-05-29 12:00:00,58.79,58.88,58.75,58.75,10200.0,46.383,46.454,46.3514,46.3514,10200.0
2012-05-29 12:05:00,58.75,58.8,58.72,58.78,8500.0,46.3514,46.3908,46.3277,46.3751,8500.0
2012-05-29 12:10:00,58.78,58.8,58.74,58.74,11200.0,46.3751,46.3908,46.3435,46.3435,11200.0
2012-05-29 12:15:00,58.74,58.85,58.74,58.83,6400.0,46.3435,46.4303,46.3435,46.4145,6400.0
2012-05-29 12:20:00,58.85,58.86,58.8,58.8,8900.0,46.4303,46.4382,46.3908,46.3908,8900.0
2012-05-29 12:25:00,58.8,58.91,58.8,58.91,5600.0,46.3908,46.4776,46.3908,46.4776,5600.0
2012-05-29 12:30:00,58.93,58.93,58.79,58.8,7000.0,46.4934,46.4934,46.383,46.3908,7000.0
2012-05-29 12:35:00,58.8,58.86,58.78,58.79,9400.0,46.3908,46.4382,46.3751,46.383,9400.0
2012-05-29 12:40:00,58.79,58.86,58.79,58.82,5100.0,46.383,46.4382,46.383,46.4066,5100.0
2012-05-29 12:45:00,58.82,58.86,58.79,58.8,6000.0,46.4066,46.4382,46.383,46.3908,6000.0
2012-05-29 12:50:00,58.82,58.87,58.8,58.83,8000.0,46.4066,46.4461,46.3908,46.4145,8000.0
2012-05-29 12:55:00,58.82,58.82,58.78,58.78,5000.0,46.4066,46.4066,46.3751,46.3751,5000.0
2012-05-29 13:00:00,58.76,58.78,58.74,58.78,8200.0,46.3593,46.3751,46.3435,46.3751,8200.0
2012-05-29 13:05:00,58.78,58.79,58.74,58.79,6000.0,46.3751,46.383,46.3435,46.383,6000.0
2012-05-29 13:10:00,58.79,58.87,58.79,58.85,4500.0,46.383,46.4461,46.383,46.4303,4500.0
2012-05-29 13:15:00,58.86,58.86,58.82,58.84,11800.0,46.4382,46.4382,46.4066,46.4224,11800.0
2012-05-29 13:20:00,58.84,58.85,58.79,58.8,9600.0,46.4224,46.4303,46.383,46.3908,9600.0
2012-05-29 13:25:00,58.82,58.84,58.78,58.78,5000.0,46.4066,46.4224,46.3751,46.3751,5000.0
2012-05-29 13:30:00,58.79,58.83,58.78,58.83,8600.0,46.383,46.4145,46.3751,46.4145,8600.0
2012-05-29 13:35:00,58.82,58.89,58.82,58.82,6700.0,46.4066,46.4619,46.4066,46.4066,6700.0
2012-05-29 13:40:00,58.84,58.9,58.84,58.9,8800.0,46.4224,46.4697,46.4224,46.4697,8800.0
2012-05-29 13:45:00,58.9,58.96,58.89,58.92,7900.0,46.4697,46.5171,46.4619,46.4855,7900.0
2012-05-29 13:50:00,58.92,58.93,58.87,58.88,4100.0,46.4855,46.4934,46.4461,46.454,4100.0
2012-05-29 13:55:00,58.89,58.92,58.88,58.88,6400.0,46.4619,46.4855,46.454,46.454,6400.0
2012-05-29 14:00:00,58.87,58.87,58.82,58.84,8600.0,46.4461,46.4461,46.4066,46.4224,8600.0
2012-05-29 14:05:00,58.84,58.86,58.8,58.82,6200.0,46.4224,46.4382,46.3908,46.4066,6200.0
2012-05-29 14:10:00,58.82,58.92,58.81,58.89,7100.0,46.4066,46.4855,46.3987,46.4619,7100.0
2012-05-29 14:15:00,58.9,58.92,58.84,58.86,8000.0,46.4697,46.4855,46.4224,46.4382,8000.0
2012-05-29 14:20:00,58.86,58.86,58.8,58.81,5900.0,46.4382,46.4382,46.3908,46.3987,5900.0
2012-05-29 14:25:00,58.8,58.86,58.8,58.86,5700.0,46.3908,46.4382,46.3908,46.4382,5700.0
2012-05-29 14:30:00,58.87,58.87,58.82,58.83,4400.0,46.4461,46.4461,46.4066,46.4145,4400.0
2012-05-29 14:35:00,58.83,58.84,58.8,58.8,9800.0,46.4145,46.4224,46.3908,46.3908,9800.0
2012-05-29 14:40:00,58.79,58.82,58.79,58.81,6700.0,46.383,46.4066,46.383,46.3987,6700.0
2012-05-29 14:45:00,58.82,58.86,58.81,58.85,8600.0,46.4066,46.4382,46.3987,46.4303,8600.0
2012-05-29 14:50:00,58.86,58.89,58.85,58.87,11100.0,46.4382,46.4619,46.4303,46.4461,11100.0
2012-05-29 14:55:00,58.88,58.92,58.88,58.92,8800.0,46.454,46.4855,46.454,46.4855,8800.0
2012-05-29 15:00:00,58.91,58.92,58.84,58.87,12100.0,46.4776,46.4855,46.4224,46.4461,12100.0
2012-05-29 15:05:00,58.87,58.94,58.87,58.91,15300.0,46.4461,46.5013,46.4461,46.4776,15300.0
2012-05-29 15:10:00,58.92,58.96,58.88,58.89,25000.0,46.4855,46.5171,46.454,46.4619,25000.0
2012-05-29 15:15:00,58.89,58.91,58.87,58.87,19700.0,46.4619,46.4776,46.4461,46.4461,19700.0
2012-05-29 15:20:00,58.88,58.9,58.87,58.88,11500.0,46.454,46.4697,46.4461,46.454,11500.0
2012-05-29 15:25:00,58.88,58.91,58.88,58.9,13400.0,46.454,46.4776,46.454,46.4697,13400.0
2012-05-29 15:30:00,58.91,58.94,58.86,58.92,37500.0,46.4776,46.5013,46.4382,46.4855,37500.0
2012-05-29 15:35:00,58.92,58.98,58.92,58.96,14600.0,46.4855,46.5329,46.4855,46.5171,14600.0
2012-05-29 15:40:00,58.97,59.06,58.91,59.06,29500.0,46.525,46.596,46.4776,46.596,29500.0
2012-05-29 15:45:00,59.07,59.09,59.02,59.07,35500.0,46.6039,46.6196,46.5644,46.6039,35500.0
2012-05-29 15:50:00,59.07,59.08,59.0,59.05,41700.0,46.6039,46.6118,46.5486,46.5881,41700.0
2012-05-29 15:55:00,59.05,59.05,58.97,58.98,92600.0,46.5881,46.5881,46.525,46.5329,92600.0
2012-05-30 09:30:00,58.54,58.85,58.53,58.85,21700.0,46.1857,46.4303,46.1778,46.4303,21700.0
2012-05-30 09:35:00,58.84,58.93,58.77,58.8,16400.0,46.4224,46.4934,46.3672,46.3908,16400.0
2012-05-30 09:40:00,58.81,59.02,58.71,58.95,10900.0,46.3987,46.5644,46.3198,46.5092,10900.0
2012-05-30 09:45:00,58.89,58.94,58.84,58.85,19300.0,46.4619,46.5013,46.4224,46.4303,19300.0
2012-05-30 09:50:00,58.83,58.9,58.82,58.87,10500.0,46.4145,46.4697,46.4066,46.4461,10500.0
2012-05-30 09:55:00,58.86,58.93,58.78,58.87,15200.0,46.4382,46.4934,46.3751,46.4461,15200.0
2012-05-30 10:00:00,58.86,58.86,58.68,58.76,15000.0,46.4382,46.4382,46.2962,46.3593,15000.0
2012-05-30 10:05:00,58.78,58.92,58.78,58.88,10600.0,46.3751,46.4855,46.3751,46.454,10600.0
2012-05-30 10:10:00,58.87,58.87,58.78,58.83,7500.0,46.4461,46.4461,46.3751,46.4145,7500.0
2012-05-30 10:15:00,58.83,58.83,58.75,58.78,13000.0,46.4145,46.4145,46.3514,46.3751,13000.0
2012-05-30 10:20:00,58.79,58.85,58.73,58.81,8500.0,46.383,46.4303,46.3356,46.3987,8500.0
2012-05-30 10:25:00,58.82,58.91,58.8,58.86,19600.0,46.4066,46.4776,46.3908,46.4382,19600.0
2012-05-30 10:30:00,58.87,58.94,58.8,58.94,13600.0,46.4461,46.5013,46.3908,46.5013,13600.0
2012-05-30 10:35:00,58.93,58.94,58.77,58.78,10300.0,46.4934,46.5013,46.3672,46.3751,10300.0
2012-05-30 10:40:00,58.79,58.85,58.78,58.83,7200.0,46.383,46.4303,46.3751,46.4145,7200.0
2012-05-30 10:45:00,58.84,58.84,58.77,58.78,7700.0,46.4224,46.4224,46.3672,46.3751,7700.0
2012-05-30 10:50:00,58.79,58.83,58.75,58.8,6800.0,46.383,46.4145,46.3514,46.3908,6800.0
2012-05-30 10:55:00,58.8,58.8,58.73,58.75,5500.0,46.3908,46.3908,46.3356,46.3514,5500.0
2012-05-30 11:00:00,58.74,58.77,58.71,58.77,10000.0,46.3435,46.3672,46.3198,46.3672,10000.0
2012-05-30 11:05:00,58.77,58.89,58.77,58.89,16400.0,46.3672,46.4619,46.3672,46.4619,16400.0
2012-05-30 11:10:00,58.87,58.94,58.85,58.92,14900.0,46.4461,46.5013,46.4303,46.4855,14900.0
2012-05-30 11:15:00,58.93,58.94,58.88,58.91,12200.0,46.4934,46.5013,46.454,46.4776,12200.0
2012-05-30 11:20:00,58.92,58.94,58.84,58.86,5200.0,46.4855,46.5013,46.4224,46.4382,5200.0
2012-05-30 11:25:00,58.88,58.9,58.83,58.89,13800.0,46.454,46.4697,46.4145,46.4619,13800.0
2012-05-30 11:30:00,58.89,58.92,58.87,58.87,8500.0,46.4619,46.4855,46.4461,46.4461,8500.0
2012-05-30 11:35:00,58.88,58.97,58.87,58.93,21200.0,46.454,46.525,46.4461,46.4934,21200.0
2012-05-30 11:40:00,58.93,59.03,58.93,58.97,15500.0,46.4934,46.5723,46.4934,46.525,15500.0
2012-05-30 11:45:00,58.98,58.98,58.9,58.93,13100.0,46.5329,46.5329,46.4697,46.4934,13100.0
2012-05-30 11:50:00,58.93,59.05,58.93,59.02,24100.0,46.4934,46.5881,46.4934,46.5644,24100.0
2012-05-30 11:55:00,59.03,59.08,59.0,59.05,20100.0,46.5723,46.6118,46.5486,46.5881,20100.0
2012-05-30 12:00:00,59.05,59.1,58.98,58.99,42400.0,46.5881,46.6275,46.5329,46.5407,42400.0
2012-05-30 12:05:00,59.0,59.16,58.98,59.15,21900.0,46.5486,46.6749,46.5329,46.667,21900.0
2012-05-30 12:10:00,59.14,59.22,59.12,59.21,21500.0,46.6591,46.7222,46.6433,46.7143,21500.0
2012-05-30 12:15:00,59.21,59.25,59.19,59.22,17600.0,46.7143,46.7459,46.6985,46.7222,17600.0
2012-05-30 12:20:00,59.21,59.23,59.18,59.23,17100.0,46.7143,46.7301,46.6907,46.7301,17100.0
2012-05-30 12:25:00,59.22,59.23,59.15,59.2,17100.0,46.7222,46.7301,46.667,46.7064,17100.0
2012-05-30 12:30:00,59.18,59.25,59.18,59.21,12500.0,46.6907,46.7459,46.6907,46.7143,12500.0
2012-05-30 12:35:00,59.21,59.25,59.16,59.24,16600.0,46.7143,46.7459,46.6749,46.738,16600.0
2012-05-30 12:40:00,59.23,59.23,59.2,59.21,5700.0,46.7301,46.7301,46.7064,46.7143,5700.0
2012-05-30 12:45:00,59.22,59.28,59.21,59.28,8300.0,46.7222,46.7695,46.7143,46.7695,8300.0
2012-05-30 12:50:00,59.27,59.3,59.25,59.29,7800.0,46.7617,46.7853,46.7459,46.7774,7800.0
2012-05-30 12:55:00,59.28,59.29,59.24,59.26,5800.0,46.7695,46.7774,46.738,46.7538,5800.0
2012-05-30 13:00:00,59.26,59.28,59.2,59.23,9200.0,46.7538,46.7695,46.7064,46.7301,9200.0
2012-05-30 13:05:00,59.2,59.23,59.15,59.15,14200.0,46.7064,46.7301,46.667,46.667,14200.0
2012-05-30 13:10:00,59.15,59.19,59.15,59.15,11600.0,46.667,46.6985,46.667,46.667,11600.0
2012-05-30 13:15:00,59.16,59.21,59.16,59.18,4800.0,46.6749,46.7143,46.6749,46.6907,4800.0
2012-05-30 13:20:00,59.18,59.18,59.13,59.14,7000.0,46.6907,46.6907,46.6512,46.6591,7000.0
2012-05-30 13:25:00,59.12,59.13,59.09,59.11,9100.0,46.6433,46.6512,46.6196,46.6354,9100.0
2012-05-30 13:30:00,59.11,59.2,59.11,59.19,8800.0,46.6354,46.7064,46.6354,46.6985,8800.0
2012-05-30 13:35:00,59.2,59.22,59.17,59.22,9700.0,46.7064,46.7222,46.6828,46.7222,9700.0
2012-05-30 13:40:00,59.19,59.21,59.17,59.17,11400.0,46.6985,46.7143,46.6828,46.6828,11400.0
2012-05-30 13:45:00,59.18,59.23,59.15,59.16,9000.0,46.6907,46.7301,46.667,46.6749,9000.0
2012-05-30 13:50:00,59.17,59.19,59.13,59.14,9800.0,46.6828,46.6985,46.6512,46.6591,9800.0
2012-05-30 13:55:00,59.14,59.15,59.09,59.12,16500.0,46.6591,46.667,46.6196,46.6433,16500.0
2012-05-30 14:00:00,59.13,59.18,59.11,59.13,16200.0,46.6512,46.6907,46.6354,46.6512,16200.0
2012-05-30 14:05:00,59.13,59.14,59.08,59.09,13200.0,46.6512,46.6591,46.6118,46.6196,13200.0
2012-05-30 14:10:00,59.08,59.12,59.05,59.11,11600.0,46.6118,46.6433,46.5881,46.6354,11600.0
2012-05-30 14:15:00,59.11,59.13,59.1,59.11,10500.0,46.6354,46.6512,46.6275,46.6354,10500.0
2012-05-30 14:20:00,59.1,59.11,59.06,59.06,12200.0,46.6275,46.6354,46.596,46.596,12200.0
2012-05-30 14:25:00,59.05,59.07,59.0,59.03,8400.0,46.5881,46.6039,46.5486,46.5723,8400.0
2012-05-30 14:30:00,59.04,59.07,59.0,59.03,12800.0,46.5802,46.6039,46.5486,46.5723,12800.0
2012-05-30 14:35:00,59.03,59.05,58.97,58.98,9400.0,46.5723,46.5881,46.525,46.5329,9400.0
2012-05-30 14:40:00,58.99,59.04,58.98,59.04,10300.0,46.5407,46.5802,46.5329,46.5802,10300.0
2012-05-30 14:45:00,59.04,59.05,58.97,58.97,8600.0,46.5802,46.5881,46.525,46.525,8600.0
2012-05-30 14:50:00,58.98,59.01,58.97,58.97,9600.0,46.5329,46.5565,46.525,46.525,9600.0
2012-05-30 14:55:00,58.98,59.02,58.98,59.01,11000.0,46.5329,46.5644,46.5329,46.5565,11000.0
2012-05-30 15:00:00,59.01,59.06,58.93,58.94,14500.0,46.5565,46.596,46.4934,46.5013,14500.0
2012-05-30 15:05:00,58.94,58.96,58.91,58.95,16000.0,46.5013,46.5171,46.4776,46.5092,16000.0
2012-05-30 15:10:00,58.95,58.95,58.85,58.87,14500.0,46.5092,46.5092,46.4303,46.4461,14500.0
2012-05-30 15:15:00,58.87,58.91,58.82,58.91,14300.0,46.4461,46.4776,46.4066,46.4776,14300.0
2012-05-30 15:20:00,58.91,58.97,58.87,58.97,21400.0,46.4776,46.525,46.4461,46.525,21400.0
2012-05-30 15:25:00,58.96,58.99,58.91,58.97,31500.0,46.5171,46.5407,46.4776,46.525,31500.0
2012-05-30 15:30:00,58.97,58.97,58.88,58.91,29400.0,46.525,46.525,46.454,46.4776,29400.0
2012-05-30 15:35:00,58.89,58.92,58.86,58.92,24700.0,46.4619,46.4855,46.4382,46.4855,24700.0
2012-05-30 15:40:00,58.92,58.93,58.85,58.86,29300.0,46.4855,46.4934,46.4303,46.4382,29300.0
2012-05-30 15:45:00,58.86,58.98,58.86,58.93,36500.0,46.4382,46.5329,46.4382,46.4934,36500.0
2012-05-30 15:50:00,58.93,59.0,58.91,58.91,48300.0,46.4934,46.5486,46.4776,46.4776,48300.0
2012-05-30 15:55:00,58.92,58.94,58.84,58.84,72300.0,46.4855,46.5013,46.4224,46.4224,72300.0
2012-05-31 09:30:00,58.89,59.09,58.81,59.01,24700.0,46.4619,46.6196,46.3987,46.5565,24700.0
2012-05-31 09:35:00,58.98,59.05,58.98,59.01,13800.0,46.5329,46.5881,46.5329,46.5565,13800.0
2012-05-31 09:40:00,59.02,59.11,58.84,58.87,15800.0,46.5644,46.6354,46.4224,46.4461,15800.0
2012-05-31 09:45:00,58.83,58.84,58.68,58.74,13400.0,46.4145,46.4224,46.2962,46.3435,13400.0
2012-05-31 09:50:00,58.76,58.79,58.66,58.66,12000.0,46.3593,46.383,46.2804,46.2804,12000.0
2012-05-31 09:55:00,58.68,58.75,58.64,58.67,6400.0,46.2962,46.3514,46.2646,46.2883,6400.0
2012-05-31 10:00:00,58.68,58.79,58.67,58.73,18200.0,46.2962,46.383,46.2883,46.3356,18200.0
2012-05-31 10:05:00,58.72,58.82,58.7,58.79,8500.0,46.3277,46.4066,46.312,46.383,8500.0
2012-05-31 10:10:00,58.77,58.86,58.75,58.85,13800.0,46.3672,46.4382,46.3514,46.4303,13800.0
2012-05-31 10:15:00,58.85,58.97,58.8,58.93,16400.0,46.4303,46.525,46.3908,46.4934,16400.0
2012-05-31 10:20:00,58.93,58.98,58.9,58.92,13600.0,46.4934,46.5329,46.4697,46.4855,13600.0
2012-05-31 10:25:00,58.91,59.0,58.9,58.98,10900.0,46.4776,46.5486,46.4697,46.5329,10900.0
2012-05-31 10:30:00,58.98,59.0,58.84,58.87,11900.0,46.5329,46.5486,46.4224,46.4461,11900.0
2012-05-31 10:35:00,58.9,58.92,58.83,58.87,13600.0,46.4697,46.4855,46.4145,46.4461,13600.0
2012-05-31 10:40:00,58.86,58.9,58.84,58.89,6400.0,46.4382,46.4697,46.4224,46.4619,6400.0
2012-05-31 10:45:00,58.89,58.89,58.71,58.76,12300.0,46.4619,46.4619,46.3198,46.3593,12300.0
2012-05-31 10:50:00,58.77,58.78,58.72,58.75,7400.0,46.3672,46.3751,46.3277,46.3514,7400.0
2012-05-31 10:55:00,58.77,58.87,58.76,58.79,10400.0,46.3672,46.4461,46.3593,46.383,10400.0
2012-05-31 11:00:00,58.79,58.82,58.68,58.72,14500.0,46.383,46.4066,46.2962,46.3277,14500.0
2012-05-31 11:05:00,58.74,58.84,58.69,58.81,15400.0,46.3435,46.4224,46.3041,46.3987,15400.0
2012-05-31 11:10:00,58.8,58.84,58.76,58.8,13900.0,46.3908,46.4224,46.3593,46.3908,13900.0
2012-05-31 11:15:00,58.79,58.9,58.79,58.85,26900.0,46.383,46.4697,46.383,46.4303,26900.0
2012-05-31 11:20:00,58.87,58.88,58.82,58.87,6400.0,46.4461,46.454,46.4066,46.4461,6400.0
2012-05-31 11:25:00,58.9,58.92,58.88,58.92,7200.0,46.4697,46.4855,46.454,46.4855,7200.0
2012-05-31 11:30:00,58.91,59.05,58.89,59.03,12100.0,46.4776,46.5881,46.4619,46.5723,12100.0
2012-05-31 11:35:00,59.03,59.07,58.99,59.06,7400.0,46.5723,46.6039,46.5407,46.596,7400.0
2012-05-31 11:40:00,59.07,59.08,59.03,59.08,4900.0,46.6039,46.6118,46.5723,46.6118,4900.0
2012-05-31 11:45:00,59.06,59.06,59.03,59.04,11400.0,46.596,46.596,46.5723,46.5802,11400.0
2012-05-31 11:50:00,59.03,59.1,59.03,59.1,11500.0,46.5723,46.6275,46.5723,46.6275,11500.0
2012-05-31 11:55:00,59.09,59.12,59.07,59.08,13000.0,46.6196,46.6433,46.6039,46.6118,13000.0
2012-05-31 12:00:00,59.08,59.12,59.04,59.11,26500.0,46.6118,46.6433,46.5802,46.6354,26500.0
2012-05-31 12:05:00,59.1,59.15,59.07,59.12,25900.0,46.6275,46.667,46.6039,46.6433,25900.0
2012-05-31 12:10:00,59.13,59.17,59.08,59.16,15500.0,46.6512,46.6828,46.6118,46.6749,15500.0
2012-05-31 12:15:00,59.17,59.18,59.11,59.13,7400.0,46.6828,46.6907,46.6354,46.6512,7400.0
2012-05-31 12:20:00,59.13,59.24,59.13,59.2,71400.0,46.6512,46.738,46.6512,46.7064,71400.0
2012-05-31 12:25:00,59.21,59.25,59.17,59.2,59600.0,46.7143,46.7459,46.6828,46.7064,59600.0
2012-05-31 12:30:00,59.21,59.21,59.03,59.03,17600.0,46.7143,46.7143,46.5723,46.5723,17600.0
2012-05-31 12:35:00,59.03,59.04,58.91,58.94,20700.0,46.5723,46.5802,46.4776,46.5013,20700.0
2012-05-31 12:40:00,58.94,58.97,58.93,58.94,8300.0,46.5013,46.525,46.4934,46.5013,8300.0
2012-05-31 12:45:00,58.94,59.01,58.91,59.01,11200.0,46.5013,46.5565,46.4776,46.5565,11200.0
2012-05-31 12:50:00,58.99,59.01,58.95,58.95,6900.0,46.5407,46.5565,46.5092,46.5092,6900.0
2012-05-31 12:55:00,58.95,58.97,58.93,58.93,7500.0,46.5092,46.525,46.4934,46.4934,7500.0
2012-05-31 13:00:00,58.92,59.03,58.92,59.03,4400.0,46.4855,46.5723,46.4855,46.5723,4400.0
2012-05-31 13:05:00,59.03,59.16,59.01,59.08,11700.0,46.5723,46.6749,46.5565,46.6118,11700.0
2012-05-31 13:10:00,59.07,59.11,59.06,59.1,5000.0,46.6039,46.6354,46.596,46.6275,5000.0
2012-05-31 13:15:00,59.14,59.17,59.14,59.14,5400.0,46.6591,46.6828,46.6591,46.6591,5400.0
2012-05-31 13:20:00,59.13,59.15,59.1,59.1,4300.0,46.6512,46.667,46.6275,46.6275,4300.0
2012-05-31 13:25:00,59.09,59.12,59.04,59.04,10700.0,46.6196,46.6433,46.5802,46.5802,10700.0
2012-05-31 13:30:00,59.03,59.08,59.03,59.05,6600.0,46.5723,46.6118,46.5723,46.5881,6600.0
2012-05-31 13:35:00,59.04,59.05,58.93,58.97,8700.0,46.5802,46.5881,46.4934,46.525,8700.0
2012-05-31 13:40:00,58.97,59.01,58.93,59.01,6900.0,46.525,46.5565,46.4934,46.5565,6900.0
2012-05-31 13:45:00,59.02,59.03,58.98,58.98,7400.0,46.5644,46.5723,46.5329,46.5329,7400.0
2012-05-31 13:50:00,58.98,58.99,58.88,58.9,8600.0,46.5329,46.5407,46.454,46.4697,8600.0
2012-05-31 13:55:00,58.9,58.91,58.87,58.89,9400.0,46.4697,46.4776,46.4461,46.4619,9400.0
2012-05-31 14:00:00,58.9,58.93,58.87,58.93,9700.0,46.4697,46.4934,46.4461,46.4934,9700.0
2012-05-31 14:05:00,58.94,59.02,58.91,58.95,15300.0,46.5013,46.5644,46.4776,46.5092,15300.0
2012-05-31 14:10:00,58.95,59.03,58.95,58.96,9600.0,46.5092,46.5723,46.5092,46.5171,9600.0
2012-05-31 14:15:00,58.96,58.99,58.96,58.97,7300.0,46.5171,46.5407,46.5171,46.525,7300.0
2012-05-31 14:20:00,58.96,58.96,58.88,58.91,7800.0,46.5171,46.5171,46.454,46.4776,7800.0
2012-05-31 14:25:00,58.91,59.01,58.91,58.94,11400.0,46.4776,46.5565,46.4776,46.5013,11400.0
2012-05-31 14:30:00,58.93,58.97,58.9,58.95,11000.0,46.4934,46.525,46.4697,46.5092,11000.0
2012-05-31 14:35:00,58.94,58.98,58.92,58.96,7900.0,46.5013,46.5329,46.4855,46.5171,7900.0
2012-05-31 14:40:00,58.96,59.01,58.95,58.98,12500.0,46.5171,46.5565,46.5092,46.5329,12500.0
2012-05-31 14:45:00,59.01,59.01,58.93,58.93,17900.0,46.5565,46.5565,46.4934,46.4934,17900.0
2012-05-31 14:50:00,58.92,58.93,58.88,58.9,22700.0,46.4855,46.4934,46.454,46.4697,22700.0
2012-05-31 14:55:00,58.89,58.97,58.88,58.96,15200.0,46.4619,46.525,46.454,46.5171,15200.0
2012-05-31 15:00:00,58.94,58.95,58.82,58.83,28200.0,46.5013,46.5092,46.4066,46.4145,28200.0
2012-05-31 15:05:00,58.83,58.89,58.83,58.87,21500.0,46.4145,46.4619,46.4145,46.4461,21500.0
2012-05-31 15:10:00,58.86,58.92,58.86,58.92,39400.0,46.4382,46.4855,46.4382,46.4855,39400.0
2012-05-31 15:15:00,58.92,58.94,58.9,58.9,14000.0,46.4855,46.5013,46.4697,46.4697,14000.0
2012-05-31 15:20:00,58.9,58.96,58.9,58.96,13300.0,46.4697,46.5171,46.4697,46.5171,13300.0
2012-05-31 15:25:00,58.96,59.14,58.96,59.1,15500.0,46.5171,46.6591,46.5171,46.6275,15500.0
2012-05-31 15:30:00,59.11,59.16,59.09,59.15,23800.0,46.6354,46.6749,46.6196,46.667,23800.0
2012-05-31 15:35:00,59.17,59.25,59.14,59.18,31700.0,46.6828,46.7459,46.6591,46.6907,31700.0
2012-05-31 15:40:00,59.19,59.21,59.15,59.18,24200.0,46.6985,46.7143,46.667,46.6907,24200.0
2012-05-31 15:45:00,59.17,59.18,58.93,58.94,51100.0,46.6828,46.6907,46.4934,46.5013,51100.0
2012-05-31 15:50:00,58.94,58.98,58.86,58.86,50700.0,46.5013,46.5329,46.4382,46.4382,50700.0
2012-05-31 15:55:00,58.85,58.88,58.74,58.75,216700.0,46.4303,46.454,46.3435,46.3514,216700.0
2012-06-01 09:30:00,58.15,58.16,58.0,58.09,46900.0,45.878,45.8859,45.7597,45.8307,46900.0
2012-06-01 09:35:00,58.15,58.2,57.93,57.98,33700.0,45.878,45.9175,45.7045,45.7439,33700.0
2012-06-01 09:40:00,58.01,58.2,57.97,58.06,16000.0,45.7676,45.9175,45.736,45.807,16000.0
2012-06-01 09:45:00,58.1,58.1,57.97,58.08,19000.0,45.8386,45.8386,45.736,45.8228,19000.0
2012-06-01 09:50:00,58.04,58.1,57.91,57.94,18800.0,45.7912,45.8386,45.6887,45.7123,18800.0
2012-06-01 09:55:00,57.95,57.96,57.77,57.93,19600.0,45.7202,45.7281,45.5782,45.7045,19600.0
2012-06-01 10:00:00,57.96,58.12,57.86,58.11,27600.0,45.7281,45.8544,45.6492,45.8465,27600.0
2012-06-01 10:05:00,58.14,58.14,57.94,58.06,18000.0,45.8701,45.8701,45.7123,45.807,18000.0
2012-06-01 10:10:00,58.08,58.12,57.96,57.99,15000.0,45.8228,45.8544,45.7281,45.7518,15000.0
2012-06-01 10:15:00,57.99,58.07,57.98,58.04,11700.0,45.7518,45.8149,45.7439,45.7912,11700.0
2012-06-01 10:20:00,58.05,58.05,57.92,57.98,12000.0,45.7991,45.7991,45.6966,45.7439,12000.0
2012-06-01 10:25:00,57.97,57.99,57.86,57.93,8200.0,45.736,45.7518,45.6492,45.7045,8200.0
2012-06-01 10:30:00,57.94,57.96,57.88,57.94,8200.0,45.7123,45.7281,45.665,45.7123,8200.0
2012-06-01 10:35:00,57.94,57.96,57.91,57.95,8800.0,45.7123,45.7281,45.6887,45.7202,8800.0
2012-06-01 10:40:00,57.95,57.99,57.95,57.97,6600.0,45.7202,45.7518,45.7202,45.736,6600.0
2012-06-01 10:45:00,57.97,58.01,57.93,57.96,12900.0,45.736,45.7676,45.7045,45.7281,12900.0
2012-06-01 10:50:00,57.98,58.01,57.96,57.96,12500.0,45.7439,45.7676,45.7281,45.7281,12500.0
2012-06-01 10:55:00,57.97,58.0,57.93,57.94,15100.0,45.736,45.7597,45.7045,45.7123,15100.0
2012-06-01 11:00:00,57.94,57.94,57.87,57.93,16000.0,45.7123,45.7123,45.6571,45.7045,16000.0
2012-06-01 11:05:00,57.91,57.93,57.86,57.86,7300.0,45.6887,45.7045,45.6492,45.6492,7300.0
2012-06-01 11:10:00,57.84,57.9,57.83,57.86,11400.0,45.6334,45.6808,45.6256,45.6492,11400.0
2012-06-01 11:15:00,57.89,57.97,57.89,57.92,9400.0,45.6729,45.736,45.6729,45.6966,9400.0
2012-06-01 11:20:00,57.92,57.93,57.86,57.88,9600.0,45.6966,45.7045,45.6492,45.665,9600.0
2012-06-01 11:25:00,57.88,57.91,57.84,57.86,12700.0,45.665,45.6887,45.6334,45.6492,12700.0
2012-06-01 11:30:00,57.85,57.85,57.77,57.79,13800.0,45.6413,45.6413,45.5782,45.594,13800.0
2012-06-01 11:35:00,57.79,57.85,57.72,57.72,29400.0,45.594,45.6413,45.5388,45.5388,29400.0
2012-06-01 11:40:00,57.71,57.73,57.69,57.72,7200.0,45.5309,45.5467,45.5151,45.5388,7200.0
2012-06-01 11:45:00,57.72,57.82,57.7,57.77,52300.0,45.5388,45.6177,45.523,45.5782,52300.0
2012-06-01 11:50:00,57.75,57.8,57.74,57.79,9200.0,45.5624,45.6019,45.5545,45.594,9200.0
2012-06-01 11:55:00,57.79,57.82,57.75,57.8,10300.0,45.594,45.6177,45.5624,45.6019,10300.0
2012-06-01 12:00:00,57.78,57.81,57.74,57.76,10500.0,45.5861,45.6098,45.5545,45.5703,10500.0
2012-06-01 12:05:00,57.75,57.8,57.74,57.77,13000.0,45.5624,45.6019,45.5545,45.5782,13000.0
2012-06-01 12:10:00,57.75,57.86,57.75,57.85,19600.0,45.5624,45.6492,45.5624,45.6413,19600.0
2012-06-01 12:15:00,57.85,57.87,57.81,57.81,12400.0,45.6413,45.6571,45.6098,45.6098,12400.0
2012-06-01 12:20:00,57.82,57.83,57.68,57.71,28700.0,45.6177,45.6256,45.5072,45.5309,28700.0
2012-06-01 12:25:00,57.71,57.71,57.62,57.68,9700.0,45.5309,45.5309,45.4599,45.5072,9700.0
2012-06-01 12:30:00,57.68,57.68,57.62,57.64,10000.0,45.5072,45.5072,45.4599,45.4757,10000.0
2012-06-01 12:35:00,57.64,57.69,57.62,57.65,9600.0,45.4757,45.5151,45.4599,45.4835,9600.0
2012-06-01 12:40:00,57.63,57.71,57.62,57.62,10300.0,45.4678,45.5309,45.4599,45.4599,10300.0
2012-06-01 12:45:00,57.64,57.72,57.64,57.7,3700.0,45.4757,45.5388,45.4757,45.523,3700.0
2012-06-01 12:50:00,57.69,57.75,57.68,57.72,5200.0,45.5151,45.5624,45.5072,45.5388,5200.0
2012-06-01 12:55:00,57.73,57.73,57.68,57.68,5200.0,45.5467,45.5467,45.5072,45.5072,5200.0
2012-06-01 13:00:00,57.69,57.7,57.63,57.68,5400.0,45.5151,45.523,45.4678,45.5072,5400.0
2012-06-01 13:05:00,57.68,57.73,57.68,57.7,8300.0,45.5072,45.5467,45.5072,45.523,8300.0
2012-06-01 13:10:00,57.71,57.75,57.7,57.72,6400.0,45.5309,45.5624,45.523,45.5388,6400.0
2012-06-01 13:15:00,57.74,57.78,57.74,57.77,6400.0,45.5545,45.5861,45.5545,45.5782,6400.0
2012-06-01 13:20:00,57.74,57.75,57.72,57.74,5400.0,45.5545,45.5624,45.5388,45.5545,5400.0
2012-06-01 13:25:00,57.75,57.77,57.7,57.7,11800.0,45.5624,45.5782,45.523,45.523,11800.0
2012-06-01 13:30:00,57.7,57.71,57.63,57.63,20400.0,45.523,45.5309,45.4678,45.4678,20400.0
2012-06-01 13:35:00,57.63,57.65,57.62,57.62,8400.0,45.4678,45.4835,45.4599,45.4599,8400.0
2012-06-01 13:40:00,57.62,57.71,57.62,57.71,21500.0,45.4599,45.5309,45.4599,45.5309,21500.0
2012-06-01 13:45:00,57.71,57.75,57.7,57.72,22200.0,45.5309,45.5624,45.523,45.5388,22200.0
2012-06-01 13:50:00,57.7,57.72,57.65,57.65,4900.0,45.523,45.5388,45.4835,45.4835,4900.0
2012-06-01 13:55:00,57.67,57.67,57.61,57.65,12300.0,45.4993,45.4993,45.452,45.4835,12300.0
2012-06-01 14:00:00,57.64,57.64,57.58,57.58,11500.0,45.4757,45.4757,45.4283,45.4283,11500.0
2012-06-01 14:05:00,57.59,57.64,57.58,57.6,20600.0,45.4362,45.4757,45.4283,45.4441,20600.0
2012-06-01 14:10:00,57.58,57.59,57.56,57.58,20700.0,45.4283,45.4362,45.4125,45.4283,20700.0
2012-06-01 14:15:00,57.59,57.65,57.59,57.65,20200.0,45.4362,45.4835,45.4362,45.4835,20200.0
2012-06-01 14:20:00,57.66,57.77,57.66,57.77,18200.0,45.4914,45.5782,45.4914,45.5782,18200.0
2012-06-01 14:25:00,57.78,57.79,57.73,57.74,17700.0,45.5861,45.594,45.5467,45.5545,17700.0
2012-06-01 14:30:00,57.73,57.82,57.73,57.82,17700.0,45.5467,45.6177,45.5467,45.6177,17700.0
2012-06-01 14:35:00,57.8,57.91,57.8,57.9,33900.0,45.6019,45.6887,45.6019,45.6808,33900.0
2012-06-01 14:40:00,57.91,57.95,57.81,57.82,33500.0,45.6887,45.7202,45.6098,45.6177,33500.0
2012-06-01 14:45:00,57.81,57.84,57.78,57.8,10900.0,45.6098,45.6334,45.5861,45.6019,10900.0
2012-06-01 14:50:00,57.79,57.83,57.75,57.75,11900.0,45.594,45.6256,45.5624,45.5624,11900.0
2012-06-01 14:55:00,57.74,57.75,57.66,57.67,10700.0,45.5545,45.5624,45.4914,45.4993,10700.0
2012-06-01 15:00:00,57.67,57.72,57.63,57.65,14900.0,45.4993,45.5388,45.4678,45.4835,14900.0
2012-06-01 15:05:00,57.65,57.68,57.63,57.66,18600.0,45.4835,45.5072,45.4678,45.4914,18600.0
2012-06-01 15:10:00,57.67,57.76,57.62,57.63,27200.0,45.4993,45.5703,45.4599,45.4678,27200.0
2012-06-01 15:15:00,57.62,57.67,57.58,57.58,13400.0,45.4599,45.4993,45.4283,45.4283,13400.0
2012-06-01 15:20:00,57.59,57.59,57.55,57.55,18100.0,45.4362,45.4362,45.4046,45.4046,18100.0
2012-06-01 15:25:00,57.55,57.64,57.55,57.56,20900.0,45.4046,45.4757,45.4046,45.4125,20900.0
2012-06-01 15:30:00,57.57,57.64,57.53,57.59,27400.0,45.4204,45.4757,45.3889,45.4362,27400.0
2012-06-01 15:35:00,57.59,57.61,57.52,57.53,22700.0,45.4362,45.452,45.381,45.3889,22700.0
2012-06-01 15:40:00,57.54,57.59,57.51,57.57,27200.0,45.3968,45.4362,45.3731,45.4204,27200.0
2012-06-01 15:45:00,57.57,57.62,57.52,57.52,37400.0,45.4204,45.4599,45.381,45.381,37400.0
2012-06-01 15:50:00,57.52,57.58,57.47,57.48,30200.0,45.381,45.4283,45.3415,45.3494,30200.0
2012-06-01 15:55:00,57.48,57.53,57.42,57.43,84600.0,45.3494,45.3889,45.3021,45.31,84600.0
2012-06-04 09:30:00,57.5,57.76,57.45,57.57,17900.0,45.3652,45.5703,45.3258,45.4204,17900.0
2012-06-04 09:35:00,57.58,57.62,57.44,57.5,20200.0,45.4283,45.4599,45.3179,45.3652,20200.0
2012-06-04 09:40:00,57.5,57.54,57.41,57.41,10000.0,45.3652,45.3968,45.2942,45.2942,10000.0
2012-06-04 09:45:00,57.44,57.49,57.39,57.49,12100.0,45.3179,45.3573,45.2784,45.3573,12100.0
2012-06-04 09:50:00,57.5,57.54,57.43,57.46,17600.0,45.3652,45.3968,45.31,45.3336,17600.0
2012-06-04 09:55:00,57.45,57.53,57.4,57.5,19100.0,45.3258,45.3889,45.2863,45.3652,19100.0
2012-06-04 10:00:00,57.53,57.58,57.5,57.56,29000.0,45.3889,45.4283,45.3652,45.4125,29000.0
2012-06-04 10:05:00,57.57,57.65,57.53,57.6,26300.0,45.4204,45.4835,45.3889,45.4441,26300.0
2012-06-04 10:10:00,57.61,57.73,57.61,57.67,29900.0,45.452,45.5467,45.452,45.4993,29900.0
2012-06-04 10:15:00,57.7,57.79,57.65,57.7,22000.0,45.523,45.594,45.4835,45.523,22000.0
2012-06-04 10:20:00,57.72,57.78,57.67,57.68,25900.0,45.5388,45.5861,45.4993,45.5072,25900.0
2012-06-04 10:25:00,57.67,57.69,57.53,57.53,25500.0,45.4993,45.5151,45.3889,45.3889,25500.0
2012-06-04 10:30:00,57.55,57.57,57.46,57.47,13400.0,45.4046,45.4204,45.3336,45.3415,13400.0
2012-06-04 10:35:00,57.45,57.53,57.4,57.41,16000.0,45.3258,45.3889,45.2863,45.2942,16000.0
2012-06-04 10:40:00,57.43,57.53,57.4,57.45,18800.0,45.31,45.3889,45.2863,45.3258,18800.0
2012-06-04 10:45:00,57.44,57.54,57.41,57.54,17400.0,45.3179,45.3968,45.2942,45.3968,17400.0
2012-06-04 10:50:00,57.52,57.61,57.52,57.59,17400.0,45.381,45.452,45.381,45.4362,17400.0
2012-06-04 10:55:00,57.58,57.65,57.53,57.53,11900.0,45.4283,45.4835,45.3889,45.3889,11900.0
2012-06-04 11:00:00,57.55,57.57,57.51,57.51,10600.0,45.4046,45.4204,45.3731,45.3731,10600.0
2012-06-04 11:05:00,57.51,57.55,57.47,57.47,26500.0,45.3731,45.4046,45.3415,45.3415,26500.0
2012-06-04 11:10:00,57.47,57.5,57.44,57.44,10400.0,45.3415,45.3652,45.3179,45.3179,10400.0
2012-06-04 11:15:00,57.47,57.47,57.31,57.31,14600.0,45.3415,45.3415,45.2153,45.2153,14600.0
2012-06-04 11:20:00,57.31,57.55,57.31,57.53,43800.0,45.2153,45.4046,45.2153,45.3889,43800.0
2012-06-04 11:25:00,57.54,57.55,57.47,57.51,29000.0,45.3968,45.4046,45.3415,45.3731,29000.0
2012-06-04 11:30:00,57.52,57.54,57.48,57.5,16100.0,45.381,45.3968,45.3494,45.3652,16100.0
2012-06-04 11:35:00,57.5,57.51,57.45,57.5,17300.0,45.3652,45.3731,45.3258,45.3652,17300.0
2012-06-04 11:40:00,57.49,57.53,57.46,57.46,14100.0,45.3573,45.3889,45.3336,45.3336,14100.0
2012-06-04 11:45:00,57.44,57.48,57.43,57.43,10300.0,45.3179,45.3494,45.31,45.31,10300.0
2012-06-04 11:50:00,57.43,57.43,57.29,57.32,16200.0,45.31,45.31,45.1995,45.2232,16200.0
2012-06-04 11:55:00,57.33,57.37,57.31,57.32,11900.0,45.2311,45.2626,45.2153,45.2232,11900.0
2012-06-04 12:00:00,57.31,57.36,57.28,57.28,10900.0,45.2153,45.2547,45.1916,45.1916,10900.0
2012-06-04 12:05:00,57.27,57.28,57.23,57.24,11900.0,45.1837,45.1916,45.1522,45.1601,11900.0
2012-06-04 12:10:00,57.23,57.24,57.04,57.11,23000.0,45.1522,45.1601,45.0023,45.0575,23000.0
2012-06-04 12:15:00,57.12,57.12,57.05,57.09,8200.0,45.0654,45.0654,45.0102,45.0417,8200.0
2012-06-04 12:20:00,57.09,57.1,57.05,57.06,7200.0,45.0417,45.0496,45.0102,45.0181,7200.0
2012-06-04 12:25:00,57.06,57.08,57.01,57.03,5200.0,45.0181,45.0338,44.9786,44.9944,5200.0
2012-06-04 12:30:00,57.03,57.08,57.03,57.08,4200.0,44.9944,45.0338,44.9944,45.0338,4200.0
2012-06-04 12:35:00,57.09,57.1,57.07,57.07,9800.0,45.0417,45.0496,45.0259,45.0259,9800.0
2012-06-04 12:40:00,57.07,57.09,57.05,57.06,5500.0,45.0259,45.0417,45.0102,45.0181,5500.0
2012-06-04 12:45:00,57.08,57.09,57.05,57.07,3300.0,45.0338,45.0417,45.0102,45.0259,3300.0
2012-06-04 12:50:00,57.07,57.07,57.02,57.03,6900.0,45.0259,45.0259,44.9865,44.9944,6900.0
2012-06-04 12:55:00,57.03,57.04,56.99,56.99,7700.0,44.9944,45.0023,44.9628,44.9628,7700.0
2012-06-04 13:00:00,57.01,57.07,57.01,57.07,7200.0,44.9786,45.0259,44.9786,45.0259,7200.0
2012-06-04 13:05:00,57.07,57.07,57.01,57.01,7000.0,45.0259,45.0259,44.9786,44.9786,7000.0
2012-06-04 13:10:00,57.02,57.03,57.01,57.02,4200.0,44.9865,44.9944,44.9786,44.9865,4200.0
2012-06-04 13:15:00,57.03,57.08,57.0,57.03,9100.0,44.9944,45.0338,44.9707,44.9944,9100.0
2012-06-04 13:20:00,57.0,57.03,56.98,56.98,11900.0,44.9707,44.9944,44.9549,44.9549,11900.0
2012-06-04 13:25:00,56.98,57.04,56.98,57.04,11100.0,44.9549,45.0023,44.9549,45.0023,11100.0
2012-06-04 13:30:00,57.04,57.09,57.02,57.09,12000.0,45.0023,45.0417,44.9865,45.0417,12000.0
2012-06-04 13:35:00,57.1,57.21,57.1,57.17,21900.0,45.0496,45.1364,45.0496,45.1048,21900.0
2012-06-04 13:40:00,57.17,57.18,57.13,57.15,15500.0,45.1048,45.1127,45.0733,45.0891,15500.0
2012-06-04 13:45:00,57.14,57.15,57.05,57.06,11200.0,45.0812,45.0891,45.0102,45.0181,11200.0
2012-06-04 13:50:00,57.06,57.13,57.0,57.03,42900.0,45.0181,45.0733,44.9707,44.9944,42900.0
2012-06-04 13:55:00,57.01,57.09,56.97,57.09,10100.0,44.9786,45.0417,44.9471,45.0417,10100.0
2012-06-04 14:00:00,57.09,57.09,56.98,57.06,14800.0,45.0417,45.0417,44.9549,45.0181,14800.0
2012-06-04 14:05:00,57.07,57.07,57.0,57.0,16000.0,45.0259,45.0259,44.9707,44.9707,16000.0
2012-06-04 14:10:00,57.0,57.07,57.0,57.03,14300.0,44.9707,45.0259,44.9707,44.9944,14300.0
2012-06-04 14:15:00,57.03,57.16,57.03,57.11,18900.0,44.9944,45.097,44.9944,45.0575,18900.0
2012-06-04 14:20:00,57.11,57.18,57.1,57.14,23600.0,45.0575,45.1127,45.0496,45.0812,23600.0
2012-06-04 14:25:00,57.14,57.21,57.14,57.2,15800.0,45.0812,45.1364,45.0812,45.1285,15800.0
2012-06-04 14:30:00,57.21,57.26,57.15,57.25,15600.0,45.1364,45.1758,45.0891,45.168,15600.0
2012-06-04 14:35:00,57.24,57.38,57.24,57.35,17800.0,45.1601,45.2705,45.1601,45.2469,17800.0
2012-06-04 14:40:00,57.33,57.34,57.28,57.33,13400.0,45.2311,45.239,45.1916,45.2311,13400.0
2012-06-04 14:45:00,57.33,57.34,57.29,57.29,10200.0,45.2311,45.239,45.1995,45.1995,10200.0
2012-06-04 14:50:00,57.29,57.32,57.28,57.32,12800.0,45.1995,45.2232,45.1916,45.2232,12800.0
2012-06-04 14:55:00,57.32,57.32,57.17,57.17,13400.0,45.2232,45.2232,45.1048,45.1048,13400.0
2012-06-04 15:00:00,57.17,57.19,57.14,57.14,23500.0,45.1048,45.1206,45.0812,45.0812,23500.0
2012-06-04 15:05:00,57.14,57.14,57.02,57.03,33200.0,45.0812,45.0812,44.9865,44.9944,33200.0
2012-06-04 15:10:00,57.02,57.02,56.97,56.98,16600.0,44.9865,44.9865,44.9471,44.9549,16600.0
2012-06-04 15:15:00,56.96,57.01,56.91,57.01,34600.0,44.9392,44.9786,44.8997,44.9786,34600.0
2012-06-04 15:20:00,57.0,57.02,56.96,56.98,27300.0,44.9707,44.9865,44.9392,44.9549,27300.0
2012-06-04 15:25:00,56.98,57.05,56.95,57.01,38100.0,44.9549,45.0102,44.9313,44.9786,38100.0
2012-06-04 15:30:00,57.0,57.02,56.95,57.01,31900.0,44.9707,44.9865,44.9313,44.9786,31900.0
2012-06-04 15:35:00,57.01,57.01,56.9,56.98,41600.0,44.9786,44.9786,44.8918,44.9549,41600.0
2012-06-04 15:40:00,56.99,57.04,56.95,57.03,40800.0,44.9628,45.0023,44.9313,44.9944,40800.0
2012-06-04 15:45:00,57.03,57.11,57.01,57.11,46800.0,44.9944,45.0575,44.9786,45.0575,46800.0
2012-06-04 15:50:00,57.11,57.17,57.08,57.11,47500.0,45.0575,45.1048,45.0338,45.0575,47500.0
2012-06-04 15:55:00,57.12,57.19,57.09,57.1,92600.0,45.0654,45.1206,45.0417,45.0496,92600.0
2012-06-05 09:30:00,56.94,56.98,56.59,56.68,30400.0,44.9234,44.9549,44.6472,44.7183,30400.0
2012-06-05 09:35:00,56.69,56.89,56.69,56.8,12000.0,44.7261,44.8839,44.7261,44.8129,12000.0
2012-06-05 09:40:00,56.8,56.88,56.8,56.83,22200.0,44.8129,44.876,44.8129,44.8366,22200.0
2012-06-05 09:45:00,56.85,56.94,56.81,56.93,29500.0,44.8524,44.9234,44.8208,44.9155,29500.0
2012-06-05 09:50:00,56.93,56.94,56.87,56.93,38900.0,44.9155,44.9234,44.8682,44.9155,38900.0
2012-06-05 09:55:00,56.94,57.06,56.92,57.03,14900.0,44.9234,45.0181,44.9076,44.9944,14900.0
2012-06-05 10:00:00,56.98,57.25,56.98,57.2,33200.0,44.9549,45.168,44.9549,45.1285,33200.0
2012-06-05 10:05:00,57.22,57.32,57.21,57.3,17300.0,45.1443,45.2232,45.1364,45.2074,17300.0
2012-06-05 10:10:00,57.3,57.3,57.06,57.07,11000.0,45.2074,45.2074,45.0181,45.0259,11000.0
2012-06-05 10:15:00,57.09,57.15,57.05,57.07,7800.0,45.0417,45.0891,45.0102,45.0259,7800.0
2012-06-05 10:20:00,57.08,57.22,57.07,57.22,12200.0,45.0338,45.1443,45.0259,45.1443,12200.0
2012-06-05 10:25:00,57.22,57.29,57.19,57.21,19200.0,45.1443,45.1995,45.1206,45.1364,19200.0
2012-06-05 10:30:00,57.23,57.24,57.11,57.15,28400.0,45.1522,45.1601,45.0575,45.0891,28400.0
2012-06-05 10:35:00,57.17,57.19,57.12,57.14,11200.0,45.1048,45.1206,45.0654,45.0812,11200.0
2012-06-05 10:40:00,57.14,57.14,57.07,57.11,12200.0,45.0812,45.0812,45.0259,45.0575,12200.0
2012-06-05 10:45:00,57.11,57.13,57.05,57.1,44900.0,45.0575,45.0733,45.0102,45.0496,44900.0
2012-06-05 10:50:00,57.1,57.14,57.06,57.11,27200.0,45.0496,45.0812,45.0181,45.0575,27200.0
2012-06-05 10:55:00,57.13,57.15,57.07,57.09,19500.0,45.0733,45.0891,45.0259,45.0417,19500.0
2012-06-05 11:00:00,57.11,57.14,57.08,57.13,22700.0,45.0575,45.0812,45.0338,45.0733,22700.0
2012-06-05 11:05:00,57.13,57.18,57.13,57.18,4700.0,45.0733,45.1127,45.0733,45.1127,4700.0
2012-06-05 11:10:00,57.18,57.23,57.18,57.22,10600.0,45.1127,45.1522,45.1127,45.1443,10600.0
2012-06-05 11:15:00,57.2,57.23,57.18,57.23,37800.0,45.1285,45.1522,45.1127,45.1522,37800.0
2012-06-05 11:20:00,57.24,57.31,57.24,57.31,16000.0,45.1601,45.2153,45.1601,45.2153,16000.0
2012-06-05 11:25:00,57.31,57.35,57.28,57.28,18000.0,45.2153,45.2469,45.1916,45.1916,18000.0
2012-06-05 11:30:00,57.3,57.31,57.25,57.25,8100.0,45.2074,45.2153,45.168,45.168,8100.0
2012-06-05 11:35:00,57.25,57.26,57.14,57.16,7100.0,45.168,45.1758,45.0812,45.097,7100.0
2012-06-05 11:40:00,57.18,57.19,57.1,57.16,10600.0,45.1127,45.1206,45.0496,45.097,10600.0
2012-06-05 11:45:00,57.15,57.16,57.09,57.13,7400.0,45.0891,45.097,45.0417,45.0733,7400.0
2012-06-05 11:50:00,57.12,57.14,57.06,57.08,8200.0,45.0654,45.0812,45.0181,45.0338,8200.0
2012-06-05 11:55:00,57.06,57.1,57.06,57.06,5700.0,45.0181,45.0496,45.0181,45.0181,5700.0
2012-06-05 12:00:00,57.08,57.19,57.08,57.16,6600.0,45.0338,45.1206,45.0338,45.097,6600.0
2012-06-05 12:05:00,57.17,57.2,57.13,57.16,21200.0,45.1048,45.1285,45.0733,45.097,21200.0
2012-06-05 12:10:00,57.16,57.22,57.14,57.18,8700.0,45.097,45.1443,45.0812,45.1127,8700.0
2012-06-05 12:15:00,57.19,57.2,57.1,57.18,6000.0,45.1206,45.1285,45.0496,45.1127,6000.0
2012-06-05 12:20:00,57.2,57.22,57.13,57.18,24600.0,45.1285,45.1443,45.0733,45.1127,24600.0
2012-06-05 12:25:00,57.17,57.2,57.16,57.18,7200.0,45.1048,45.1285,45.097,45.1127,7200.0
2012-06-05 12:30:00,57.2,57.32,57.19,57.31,19700.0,45.1285,45.2232,45.1206,45.2153,19700.0
2012-06-05 12:35:00,57.31,57.31,57.24,57.27,8500.0,45.2153,45.2153,45.1601,45.1837,8500.0
2012-06-05 12:40:00,57.27,57.28,57.2,57.22,8700.0,45.1837,45.1916,45.1285,45.1443,8700.0
2012-06-05 12:45:00,57.19,57.21,57.1,57.11,10800.0,45.1206,45.1364,45.0496,45.0575,10800.0
2012-06-05 12:50:00,57.1,57.17,57.1,57.12,7300.0,45.0496,45.1048,45.0496,45.0654,7300.0
2012-06-05 12:55:00,57.11,57.18,57.09,57.15,7900.0,45.0575,45.1127,45.0417,45.0891,7900.0
2012-06-05 13:00:00,57.13,57.15,57.07,57.14,23800.0,45.0733,45.0891,45.0259,45.0812,23800.0
2012-06-05 13:05:00,57.12,57.14,57.09,57.1,6400.0,45.0654,45.0812,45.0417,45.0496,6400.0
2012-06-05 13:10:00,57.1,57.16,57.1,57.1,8800.0,45.0496,45.097,45.0496,45.0496,8800.0
2012-06-05 13:15:00,57.11,57.12,57.05,57.1,11200.0,45.0575,45.0654,45.0102,45.0496,11200.0
2012-06-05 13:20:00,57.1,57.15,57.08,57.11,11100.0,45.0496,45.0891,45.0338,45.0575,11100.0
2012-06-05 13:25:00,57.12,57.16,57.1,57.13,10500.0,45.0654,45.097,45.0496,45.0733,10500.0
2012-06-05 13:30:00,57.13,57.17,57.09,57.14,10400.0,45.0733,45.1048,45.0417,45.0812,10400.0
2012-06-05 13:35:00,57.13,57.18,57.13,57.18,4300.0,45.0733,45.1127,45.0733,45.1127,4300.0
2012-06-05 13:40:00,57.18,57.19,57.15,57.15,11000.0,45.1127,45.1206,45.0891,45.0891,11000.0
2012-06-05 13:45:00,57.16,57.2,57.14,57.2,15400.0,45.097,45.1285,45.0812,45.1285,15400.0
2012-06-05 13:50:00,57.2,57.24,57.17,57.22,23800.0,45.1285,45.1601,45.1048,45.1443,23800.0
2012-06-05 13:55:00,57.22,57.22,57.16,57.19,26400.0,45.1443,45.1443,45.097,45.1206,26400.0
2012-06-05 14:00:00,57.19,57.2,57.13,57.15,13200.0,45.1206,45.1285,45.0733,45.0891,13200.0
2012-06-05 14:05:00,57.14,57.21,57.14,57.2,12600.0,45.0812,45.1364,45.0812,45.1285,12600.0
2012-06-05 14:10:00,57.2,57.24,57.17,57.24,9800.0,45.1285,45.1601,45.1048,45.1601,9800.0
2012-06-05 14:15:00,57.23,57.27,57.21,57.22,18600.0,45.1522,45.1837,45.1364,45.1443,18600.0
2012-06-05 14:20:00,57.24,57.25,57.19,57.24,10700.0,45.1601,45.168,45.1206,45.1601,10700.0
2012-06-05 14:25:00,57.25,57.28,57.23,57.27,7900.0,45.168,45.1916,45.1522,45.1837,7900.0
2012-06-05 14:30:00,57.28,57.29,57.25,57.27,10300.0,45.1916,45.1995,45.168,45.1837,10300.0
2012-06-05 14:35:00,57.27,57.28,57.22,57.24,10200.0,45.1837,45.1916,45.1443,45.1601,10200.0
2012-06-05 14:40:00,57.24,57.28,57.23,57.26,13000.0,45.1601,45.1916,45.1522,45.1758,13000.0
2012-06-05 14:45:00,57.25,57.29,57.24,57.28,8400.0,45.168,45.1995,45.1601,45.1916,8400.0
2012-06-05 14:50:00,57.28,57.32,57.28,57.32,6900.0,45.1916,45.2232,45.1916,45.2232,6900.0
2012-06-05 14:55:00,57.31,57.32,57.25,57.28,8700.0,45.2153,45.2232,45.168,45.1916,8700.0
2012-06-05 15:00:00,57.28,57.34,57.27,57.31,15000.0,45.1916,45.239,45.1837,45.2153,15000.0
2012-06-05 15:05:00,57.31,57.34,57.3,57.3,12600.0,45.2153,45.239,45.2074,45.2074,12600.0
2012-06-05 15:10:00,57.3,57.33,57.25,57.31,16100.0,45.2074,45.2311,45.168,45.2153,16100.0
2012-06-05 15:15:00,57.3,57.34,57.28,57.34,12300.0,45.2074,45.239,45.1916,45.239,12300.0
2012-06-05 15:20:00,57.35,57.37,57.34,57.36,17100.0,45.2469,45.2626,45.239,45.2547,17100.0
2012-06-05 15:25:00,57.35,57.39,57.35,57.36,12000.0,45.2469,45.2784,45.2469,45.2547,12000.0
2012-06-05 15:30:00,57.37,57.37,57.33,57.36,17200.0,45.2626,45.2626,45.2311,45.2547,17200.0
2012-06-05 15:35:00,57.36,57.4,57.31,57.38,21400.0,45.2547,45.2863,45.2153,45.2705,21400.0
2012-06-05 15:40:00,57.39,57.41,57.37,57.39,13600.0,45.2784,45.2942,45.2626,45.2784,13600.0
2012-06-05 15:45:00,57.38,57.39,57.31,57.37,23100.0,45.2705,45.2784,45.2153,45.2626,23100.0
2012-06-05 15:50:00,57.38,57.4,57.35,57.37,31300.0,45.2705,45.2863,45.2469,45.2626,31300.0
2012-06-05 15:55:00,57.37,57.39,57.29,57.29,42200.0,45.2626,45.2784,45.1995,45.1995,42200.0
2012-06-06 09:30:00,57.6,58.0,57.32,57.92,33000.0,45.4441,45.7597,45.2232,45.6966,33000.0
2012-06-06 09:35:00,57.88,58.0,57.81,57.91,19000.0,45.665,45.7597,45.6098,45.6887,19000.0
2012-06-06 09:40:00,57.94,58.0,57.87,57.94,13800.0,45.7123,45.7597,45.6571,45.7123,13800.0
2012-06-06 09:45:00,57.94,58.0,57.91,57.92,13800.0,45.7123,45.7597,45.6887,45.6966,13800.0
2012-06-06 09:50:00,57.92,58.0,57.92,57.99,10400.0,45.6966,45.7597,45.6966,45.7518,10400.0
2012-06-06 09:55:00,58.0,58.11,58.0,58.01,12600.0,45.7597,45.8465,45.7597,45.7676,12600.0
2012-06-06 10:00:00,58.05,58.09,58.0,58.02,14900.0,45.7991,45.8307,45.7597,45.7755,14900.0
2012-06-06 10:05:00,58.05,58.15,58.01,58.14,10900.0,45.7991,45.878,45.7676,45.8701,10900.0
2012-06-06 10:10:00,58.14,58.15,58.05,58.09,6600.0,45.8701,45.878,45.7991,45.8307,6600.0
2012-06-06 10:15:00,58.11,58.12,57.95,57.98,18200.0,45.8465,45.8544,45.7202,45.7439,18200.0
2012-06-06 10:20:00,57.97,58.03,57.95,58.02,10300.0,45.736,45.7833,45.7202,45.7755,10300.0
2012-06-06 10:25:00,58.03,58.1,58.03,58.09,7200.0,45.7833,45.8386,45.7833,45.8307,7200.0
2012-06-06 10:30:00,58.08,58.09,58.03,58.06,7500.0,45.8228,45.8307,45.7833,45.807,7500.0
2012-06-06 10:35:00,58.06,58.09,58.0,58.01,16100.0,45.807,45.8307,45.7597,45.7676,16100.0
2012-06-06 10:40:00,58.01,58.09,58.01,58.09,8600.0,45.7676,45.8307,45.7676,45.8307,8600.0
2012-06-06 10:45:00,58.08,58.13,58.08,58.12,10000.0,45.8228,45.8622,45.8228,45.8544,10000.0
2012-06-06 10:50:00,58.11,58.15,58.1,58.15,8000.0,45.8465,45.878,45.8386,45.878,8000.0
2012-06-06 10:55:00,58.16,58.24,58.13,58.2,11300.0,45.8859,45.949,45.8622,45.9175,11300.0
2012-06-06 11:00:00,58.2,58.22,58.18,58.19,15200.0,45.9175,45.9333,45.9017,45.9096,15200.0
2012-06-06 11:05:00,58.19,58.24,58.18,58.24,12400.0,45.9096,45.949,45.9017,45.949,12400.0
2012-06-06 11:10:00,58.23,58.24,58.12,58.21,31700.0,45.9411,45.949,45.8544,45.9254,31700.0
2012-06-06 11:15:00,58.21,58.21,58.17,58.19,14400.0,45.9254,45.9254,45.8938,45.9096,14400.0
2012-06-06 11:20:00,58.18,58.22,58.17,58.18,16500.0,45.9017,45.9333,45.8938,45.9017,16500.0
2012-06-06 11:25:00,58.18,58.2,58.17,58.2,14700.0,45.9017,45.9175,45.8938,45.9175,14700.0
2012-06-06 11:30:00,58.19,58.21,58.17,58.21,13500.0,45.9096,45.9254,45.8938,45.9254,13500.0
2012-06-06 11:35:00,58.21,58.23,58.17,58.23,7000.0,45.9254,45.9411,45.8938,45.9411,7000.0
2012-06-06 11:40:00,58.22,58.26,58.22,58.25,11000.0,45.9333,45.9648,45.9333,45.9569,11000.0
2012-06-06 11:45:00,58.25,58.32,58.25,58.29,11700.0,45.9569,46.0121,45.9569,45.9885,11700.0
2012-06-06 11:50:00,58.29,58.29,58.15,58.15,27200.0,45.9885,45.9885,45.878,45.878,27200.0
2012-06-06 11:55:00,58.15,58.22,58.14,58.22,14400.0,45.878,45.9333,45.8701,45.9333,14400.0
2012-06-06 12:00:00,58.23,58.25,58.19,58.21,21500.0,45.9411,45.9569,45.9096,45.9254,21500.0
2012-06-06 12:05:00,58.21,58.27,58.2,58.27,8300.0,45.9254,45.9727,45.9175,45.9727,8300.0
2012-06-06 12:10:00,58.26,58.3,58.26,58.26,9400.0,45.9648,45.9964,45.9648,45.9648,9400.0
2012-06-06 12:15:00,58.27,58.32,58.26,58.31,10800.0,45.9727,46.0121,45.9648,46.0043,10800.0
2012-06-06 12:20:00,58.32,58.35,58.31,58.32,7300.0,46.0121,46.0358,46.0043,46.0121,7300.0
2012-06-06 12:25:00,58.31,58.33,58.29,58.32,11300.0,46.0043,46.02,45.9885,46.0121,11300.0
2012-06-06 12:30:00,58.32,58.34,58.28,58.34,23400.0,46.0121,46.0279,45.9806,46.0279,23400.0
2012-06-06 12:35:00,58.35,58.37,58.32,58.35,9200.0,46.0358,46.0516,46.0121,46.0358,9200.0
2012-06-06 12:40:00,58.34,58.4,58.33,58.38,10400.0,46.0279,46.0753,46.02,46.0595,10400.0
2012-06-06 12:45:00,58.39,58.44,58.39,58.44,9600.0,46.0674,46.1068,46.0674,46.1068,9600.0
2012-06-06 12:50:00,58.43,58.43,58.37,58.38,5500.0,46.0989,46.0989,46.0516,46.0595,5500.0
2012-06-06 12:55:00,58.38,58.42,58.38,58.42,9900.0,46.0595,46.091,46.0595,46.091,9900.0
2012-06-06 13:00:00,58.42,58.42,58.38,58.39,10800.0,46.091,46.091,46.0595,46.0674,10800.0
2012-06-06 13:05:00,58.4,58.42,58.4,58.42,9100.0,46.0753,46.091,46.0753,46.091,9100.0
2012-06-06 13:10:00,58.42,58.44,58.39,58.42,9900.0,46.091,46.1068,46.0674,46.091,9900.0
2012-06-06 13:15:00,58.42,58.42,58.39,58.41,8600.0,46.091,46.091,46.0674,46.0832,8600.0
2012-06-06 13:20:00,58.41,58.45,58.38,58.45,13000.0,46.0832,46.1147,46.0595,46.1147,13000.0
2012-06-06 13:25:00,58.44,58.52,58.43,58.51,25600.0,46.1068,46.1699,46.0989,46.162,25600.0
2012-06-06 13:30:00,58.51,58.51,58.46,58.46,8000.0,46.162,46.162,46.1226,46.1226,8000.0
2012-06-06 13:35:00,58.46,58.47,58.43,58.44,11100.0,46.1226,46.1305,46.0989,46.1068,11100.0
2012-06-06 13:40:00,58.45,58.47,58.41,58.44,12400.0,46.1147,46.1305,46.0832,46.1068,12400.0
2012-06-06 13:45:00,58.44,58.49,58.44,58.49,12100.0,46.1068,46.1463,46.1068,46.1463,12100.0
2012-06-06 13:50:00,58.49,58.5,58.46,58.49,11000.0,46.1463,46.1542,46.1226,46.1463,11000.0
2012-06-06 13:55:00,58.48,58.54,58.48,58.52,12400.0,46.1384,46.1857,46.1384,46.1699,12400.0
2012-06-06 14:00:00,58.52,58.59,58.51,58.51,16000.0,46.1699,46.2252,46.162,46.162,16000.0
2012-06-06 14:05:00,58.51,58.54,58.49,58.49,12500.0,46.162,46.1857,46.1463,46.1463,12500.0
2012-06-06 14:10:00,58.5,58.52,58.47,58.47,12300.0,46.1542,46.1699,46.1305,46.1305,12300.0
2012-06-06 14:15:00,58.47,58.49,58.42,58.49,13000.0,46.1305,46.1463,46.091,46.1463,13000.0
2012-06-06 14:20:00,58.47,58.48,58.42,58.43,14300.0,46.1305,46.1384,46.091,46.0989,14300.0
2012-06-06 14:25:00,58.42,58.45,58.42,58.45,14600.0,46.091,46.1147,46.091,46.1147,14600.0
2012-06-06 14:30:00,58.45,58.49,58.43,58.47,32200.0,46.1147,46.1463,46.0989,46.1305,32200.0
2012-06-06 14:35:00,58.47,58.5,58.43,58.43,22900.0,46.1305,46.1542,46.0989,46.0989,22900.0
2012-06-06 14:40:00,58.43,58.44,58.41,58.42,23800.0,46.0989,46.1068,46.0832,46.091,23800.0
2012-06-06 14:45:00,58.42,58.43,58.39,58.39,24100.0,46.091,46.0989,46.0674,46.0674,24100.0
2012-06-06 14:50:00,58.4,58.4,58.36,58.36,16600.0,46.0753,46.0753,46.0437,46.0437,16600.0
2012-06-06 14:55:00,58.36,58.41,58.35,58.35,32000.0,46.0437,46.0832,46.0358,46.0358,32000.0
2012-06-06 15:00:00,58.35,58.36,58.34,58.35,23100.0,46.0358,46.0437,46.0279,46.0358,23100.0
2012-06-06 15:05:00,58.35,58.37,58.34,58.34,30100.0,46.0358,46.0516,46.0279,46.0279,30100.0
2012-06-06 15:10:00,58.35,58.37,58.31,58.31,33700.0,46.0358,46.0516,46.0043,46.0043,33700.0
2012-06-06 15:15:00,58.32,58.33,58.25,58.26,39700.0,46.0121,46.02,45.9569,45.9648,39700.0
2012-06-06 15:20:00,58.25,58.3,58.25,58.26,45300.0,45.9569,45.9964,45.9569,45.9648,45300.0
2012-06-06 15:25:00,58.26,58.32,58.26,58.26,38100.0,45.9648,46.0121,45.9648,45.9648,38100.0
2012-06-06 15:30:00,58.26,58.29,58.23,58.27,55000.0,45.9648,45.9885,45.9411,45.9727,55000.0
2012-06-06 15:35:00,58.28,58.33,58.28,58.29,52600.0,45.9806,46.02,45.9806,45.9885,52600.0
2012-06-06 15:40:00,58.29,58.41,58.27,58.41,63800.0,45.9885,46.0832,45.9727,46.0832,63800.0
2012-06-06 15:45:00,58.41,58.58,58.41,58.55,59600.0,46.0832,46.2173,46.0832,46.1936,59600.0
2012-06-06 15:50:00,58.54,58.62,58.52,58.62,78300.0,46.1857,46.2488,46.1699,46.2488,78300.0
2012-06-06 15:55:00,58.61,58.61,58.5,58.6,183500.0,46.2409,46.2409,46.1542,46.2331,183500.0
2012-06-07 09:30:00,59.2,59.57,59.17,59.53,43800.0,46.7064,46.9983,46.6828,46.9668,43800.0
2012-06-07 09:35:00,59.53,59.81,59.53,59.74,22600.0,46.9668,47.1877,46.9668,47.1325,22600.0
2012-06-07 09:40:00,59.74,59.74,59.6,59.66,13200.0,47.1325,47.1325,47.022,47.0694,13200.0
2012-06-07 09:45:00,59.66,59.86,59.66,59.85,18700.0,47.0694,47.2271,47.0694,47.2193,18700.0
2012-06-07 09:50:00,59.86,59.91,59.77,59.8,20600.0,47.2271,47.2666,47.1561,47.1798,20600.0
2012-06-07 09:55:00,59.8,59.86,59.7,59.7,20900.0,47.1798,47.2271,47.1009,47.1009,20900.0
2012-06-07 10:00:00,59.72,59.79,59.64,59.71,24100.0,47.1167,47.1719,47.0536,47.1088,24100.0
2012-06-07 10:05:00,59.71,59.77,59.61,59.61,16000.0,47.1088,47.1561,47.0299,47.0299,16000.0
2012-06-07 10:10:00,59.59,59.71,59.59,59.7,19700.0,47.0141,47.1088,47.0141,47.1009,19700.0
2012-06-07 10:15:00,59.7,59.7,59.58,59.6,16800.0,47.1009,47.1009,47.0062,47.022,16800.0
2012-06-07 10:20:00,59.59,59.72,59.58,59.69,12300.0,47.0141,47.1167,47.0062,47.093,12300.0
2012-06-07 10:25:00,59.71,59.75,59.6,59.69,22400.0,47.1088,47.1404,47.022,47.093,22400.0
2012-06-07 10:30:00,59.69,59.69,59.55,59.57,16600.0,47.093,47.093,46.9826,46.9983,16600.0
2012-06-07 10:35:00,59.56,59.64,59.52,59.61,11700.0,46.9905,47.0536,46.9589,47.0299,11700.0
2012-06-07 10:40:00,59.6,59.72,59.56,59.63,23100.0,47.022,47.1167,46.9905,47.0457,23100.0
2012-06-07 10:45:00,59.64,59.67,59.5,59.53,18300.0,47.0536,47.0772,46.9431,46.9668,18300.0
2012-06-07 10:50:00,59.53,59.68,59.53,59.68,7600.0,46.9668,47.0851,46.9668,47.0851,7600.0
2012-06-07 10:55:00,59.68,59.76,59.61,59.76,12300.0,47.0851,47.1482,47.0299,47.1482,12300.0
2012-06-07 11:00:00,59.75,59.77,59.7,59.76,9100.0,47.1404,47.1561,47.1009,47.1482,9100.0
2012-06-07 11:05:00,59.79,59.79,59.66,59.71,10500.0,47.1719,47.1719,47.0694,47.1088,10500.0
2012-06-07 11:10:00,59.69,59.71,59.62,59.65,9600.0,47.093,47.1088,47.0378,47.0615,9600.0
2012-06-07 11:15:00,59.65,59.65,59.58,59.58,8700.0,47.0615,47.0615,47.0062,47.0062,8700.0
2012-06-07 11:20:00,59.59,59.71,59.59,59.7,7000.0,47.0141,47.1088,47.0141,47.1009,7000.0
2012-06-07 11:25:00,59.69,59.73,59.65,59.66,7200.0,47.093,47.1246,47.0615,47.0694,7200.0
2012-06-07 11:30:00,59.65,59.7,59.63,59.7,6400.0,47.0615,47.1009,47.0457,47.1009,6400.0
2012-06-07 11:35:00,59.7,59.82,59.7,59.82,7100.0,47.1009,47.1956,47.1009,47.1956,7100.0
2012-06-07 11:40:00,59.81,59.85,59.79,59.8,6600.0,47.1877,47.2193,47.1719,47.1798,6600.0
2012-06-07 11:45:00,59.81,59.84,59.79,59.84,8500.0,47.1877,47.2114,47.1719,47.2114,8500.0
2012-06-07 11:50:00,59.84,59.88,59.78,59.78,8400.0,47.2114,47.2429,47.164,47.164,8400.0
2012-06-07 11:55:00,59.8,59.84,59.76,59.8,18900.0,47.1798,47.2114,47.1482,47.1798,18900.0
2012-06-07 12:00:00,59.79,59.8,59.71,59.73,28700.0,47.1719,47.1798,47.1088,47.1246,28700.0
2012-06-07 12:05:00,59.72,59.77,59.68,59.76,15500.0,47.1167,47.1561,47.0851,47.1482,15500.0
2012-06-07 12:10:00,59.77,59.85,59.75,59.85,9500.0,47.1561,47.2193,47.1404,47.2193,9500.0
2012-06-07 12:15:00,59.86,59.92,59.8,59.84,17900.0,47.2271,47.2745,47.1798,47.2114,17900.0
2012-06-07 12:20:00,59.83,59.89,59.8,59.81,67000.0,47.2035,47.2508,47.1798,47.1877,67000.0
2012-06-07 12:25:00,59.81,59.84,59.8,59.82,12000.0,47.1877,47.2114,47.1798,47.1956,12000.0
2012-06-07 12:30:00,59.81,59.83,59.76,59.78,8100.0,47.1877,47.2035,47.1482,47.164,8100.0
2012-06-07 12:35:00,59.79,59.8,59.77,59.79,5400.0,47.1719,47.1798,47.1561,47.1719,5400.0
2012-06-07 12:40:00,59.8,59.83,59.72,59.78,18900.0,47.1798,47.2035,47.1167,47.164,18900.0
2012-06-07 12:45:00,59.78,59.83,59.77,59.82,4600.0,47.164,47.2035,47.1561,47.1956,4600.0
2012-06-07 12:50:00,59.82,59.86,59.8,59.84,5700.0,47.1956,47.2271,47.1798,47.2114,5700.0
2012-06-07 12:55:00,59.86,59.86,59.78,59.8,7500.0,47.2271,47.2271,47.164,47.1798,7500.0
2012-06-07 13:00:00,59.8,59.81,59.76,59.76,9700.0,47.1798,47.1877,47.1482,47.1482,9700.0
2012-06-07 13:05:00,59.76,59.78,59.73,59.75,4800.0,47.1482,47.164,47.1246,47.1404,4800.0
2012-06-07 13:10:00,59.75,59.8,59.75,59.78,5100.0,47.1404,47.1798,47.1404,47.164,5100.0
2012-06-07 13:15:00,59.78,59.87,59.78,59.84,12100.0,47.164,47.235,47.164,47.2114,12100.0
2012-06-07 13:20:00,59.85,59.88,59.82,59.88,8800.0,47.2193,47.2429,47.1956,47.2429,8800.0
2012-06-07 13:25:00,59.87,59.88,59.83,59.87,7800.0,47.235,47.2429,47.2035,47.235,7800.0
2012-06-07 13:30:00,59.86,59.87,59.84,59.86,7600.0,47.2271,47.235,47.2114,47.2271,7600.0
2012-06-07 13:35:00,59.86,59.87,59.8,59.8,11500.0,47.2271,47.235,47.1798,47.1798,11500.0
2012-06-07 13:40:00,59.81,59.84,59.79,59.79,7900.0,47.1877,47.2114,47.1719,47.1719,7900.0
2012-06-07 13:45:00,59.78,59.79,59.75,59.75,12800.0,47.164,47.1719,47.1404,47.1404,12800.0
2012-06-07 13:50:00,59.77,59.77,59.7,59.72,12500.0,47.1561,47.1561,47.1009,47.1167,12500.0
2012-06-07 13:55:00,59.72,59.75,59.71,59.73,9800.0,47.1167,47.1404,47.1088,47.1246,9800.0
2012-06-07 14:00:00,59.72,59.75,59.7,59.72,9200.0,47.1167,47.1404,47.1009,47.1167,9200.0
2012-06-07 14:05:00,59.72,59.76,59.72,59.72,14400.0,47.1167,47.1482,47.1167,47.1167,14400.0
2012-06-07 14:10:00,59.71,59.73,59.7,59.71,8400.0,47.1088,47.1246,47.1009,47.1088,8400.0
2012-06-07 14:15:00,59.71,59.78,59.7,59.77,12100.0,47.1088,47.164,47.1009,47.1561,12100.0
2012-06-07 14:20:00,59.76,59.77,59.71,59.71,9100.0,47.1482,47.1561,47.1088,47.1088,9100.0
2012-06-07 14:25:00,59.71,59.73,59.71,59.72,9100.0,47.1088,47.1246,47.1088,47.1167,9100.0
2012-06-07 14:30:00,59.72,59.73,59.69,59.69,11700.0,47.1167,47.1246,47.093,47.093,11700.0
2012-06-07 14:35:00,59.68,59.7,59.67,59.67,11300.0,47.0851,47.1009,47.0772,47.0772,11300.0
2012-06-07 14:40:00,59.68,59.72,59.66,59.69,14200.0,47.0851,47.1167,47.0694,47.093,14200.0
2012-06-07 14:45:00,59.68,59.69,59.67,59.68,8200.0,47.0851,47.093,47.0772,47.0851,8200.0
2012-06-07 14:50:00,59.69,59.69,59.64,59.65,13400.0,47.093,47.093,47.0536,47.0615,13400.0
2012-06-07 14:55:00,59.65,59.68,59.63,59.65,16700.0,47.0615,47.0851,47.0457,47.0615,16700.0
2012-06-07 15:00:00,59.65,59.66,59.59,59.59,14400.0,47.0615,47.0694,47.0141,47.0141,14400.0
2012-06-07 15:05:00,59.6,59.64,59.57,59.62,25800.0,47.022,47.0536,46.9983,47.0378,25800.0
2012-06-07 15:10:00,59.62,59.65,59.62,59.64,16400.0,47.0378,47.0615,47.0378,47.0536,16400.0
2012-06-07 15:15:00,59.64,59.64,59.51,59.54,25200.0,47.0536,47.0536,46.951,46.9747,25200.0
2012-06-07 15:20:00,59.53,59.56,59.48,59.53,18000.0,46.9668,46.9905,46.9273,46.9668,18000.0
2012-06-07 15:25:00,59.53,59.55,59.48,59.51,16900.0,46.9668,46.9826,46.9273,46.951,16900.0
2012-06-07 15:30:00,59.5,59.52,59.44,59.48,33300.0,46.9431,46.9589,46.8958,46.9273,33300.0
2012-06-07 15:35:00,59.48,59.49,59.4,59.41,29800.0,46.9273,46.9352,46.8642,46.8721,29800.0
2012-06-07 15:40:00,59.4,59.45,59.37,59.4,34200.0,46.8642,46.9037,46.8406,46.8642,34200.0
2012-06-07 15:45:00,59.4,59.48,59.38,59.43,48300.0,46.8642,46.9273,46.8484,46.8879,48300.0
2012-06-07 15:50:00,59.42,59.43,59.31,59.35,37900.0,46.88,46.8879,46.7932,46.8248,37900.0
2012-06-07 15:55:00,59.34,59.43,59.32,59.37,91500.0,46.8169,46.8879,46.8011,46.8406,91500.0
2012-06-08 09:30:00,59.13,59.52,59.13,59.37,23800.0,46.6512,46.9589,46.6512,46.8406,23800.0
2012-06-08 09:35:00,59.37,59.5,59.23,59.36,33400.0,46.8406,46.9431,46.7301,46.8327,33400.0
2012-06-08 09:40:00,59.33,59.33,59.22,59.26,13500.0,46.809,46.809,46.7222,46.7538,13500.0
2012-06-08 09:45:00,59.28,59.29,59.17,59.17,13600.0,46.7695,46.7774,46.6828,46.6828,13600.0
2012-06-08 09:50:00,59.18,59.21,59.11,59.21,8700.0,46.6907,46.7143,46.6354,46.7143,8700.0
2012-06-08 09:55:00,59.24,59.28,59.16,59.16,14000.0,46.738,46.7695,46.6749,46.6749,14000.0
2012-06-08 10:00:00,59.18,59.22,59.09,59.16,16600.0,46.6907,46.7222,46.6196,46.6749,16600.0
2012-06-08 10:05:00,59.16,59.19,59.09,59.1,14400.0,46.6749,46.6985,46.6196,46.6275,14400.0
2012-06-08 10:10:00,59.11,59.11,59.03,59.04,16100.0,46.6354,46.6354,46.5723,46.5802,16100.0
2012-06-08 10:15:00,59.04,59.1,59.03,59.04,17600.0,46.5802,46.6275,46.5723,46.5802,17600.0
2012-06-08 10:20:00,59.04,59.09,59.01,59.09,9200.0,46.5802,46.6196,46.5565,46.6196,9200.0
2012-06-08 10:25:00,59.09,59.21,59.07,59.21,7000.0,46.6196,46.7143,46.6039,46.7143,7000.0
2012-06-08 10:30:00,59.22,59.24,59.18,59.22,4600.0,46.7222,46.738,46.6907,46.7222,4600.0
2012-06-08 10:35:00,59.22,59.27,59.2,59.24,13600.0,46.7222,46.7617,46.7064,46.738,13600.0
2012-06-08 10:40:00,59.25,59.32,59.19,59.27,9000.0,46.7459,46.8011,46.6985,46.7617,9000.0
2012-06-08 10:45:00,59.32,59.49,59.32,59.49,10900.0,46.8011,46.9352,46.8011,46.9352,10900.0
2012-06-08 10:50:00,59.47,59.47,59.39,59.39,6500.0,46.9195,46.9195,46.8563,46.8563,6500.0
2012-06-08 10:55:00,59.4,59.48,59.37,59.46,9000.0,46.8642,46.9273,46.8406,46.9116,9000.0
2012-06-08 11:00:00,59.46,59.46,59.36,59.37,8900.0,46.9116,46.9116,46.8327,46.8406,8900.0
2012-06-08 11:05:00,59.38,59.39,59.3,59.34,7300.0,46.8484,46.8563,46.7853,46.8169,7300.0
2012-06-08 11:10:00,59.36,59.36,59.33,59.35,4400.0,46.8327,46.8327,46.809,46.8248,4400.0
2012-06-08 11:15:00,59.33,59.38,59.28,59.3,27500.0,46.809,46.8484,46.7695,46.7853,27500.0
2012-06-08 11:20:00,59.32,59.43,59.32,59.39,9000.0,46.8011,46.8879,46.8011,46.8563,9000.0
2012-06-08 11:25:00,59.4,59.42,59.35,59.36,9700.0,46.8642,46.88,46.8248,46.8327,9700.0
2012-06-08 11:30:00,59.37,59.5,59.37,59.46,9100.0,46.8406,46.9431,46.8406,46.9116,9100.0
2012-06-08 11:35:00,59.48,59.48,59.44,59.48,5400.0,46.9273,46.9273,46.8958,46.9273,5400.0
2012-06-08 11:40:00,59.48,59.48,59.43,59.43,4100.0,46.9273,46.9273,46.8879,46.8879,4100.0
2012-06-08 11:45:00,59.43,59.46,59.42,59.45,5100.0,46.8879,46.9116,46.88,46.9037,5100.0
2012-06-08 11:50:00,59.46,59.48,59.42,59.45,31200.0,46.9116,46.9273,46.88,46.9037,31200.0
2012-06-08 11:55:00,59.44,59.44,59.37,59.37,4100.0,46.8958,46.8958,46.8406,46.8406,4100.0
2012-06-08 12:00:00,59.38,59.43,59.37,59.39,8800.0,46.8484,46.8879,46.8406,46.8563,8800.0
2012-06-08 12:05:00,59.39,59.46,59.39,59.41,13800.0,46.8563,46.9116,46.8563,46.8721,13800.0
2012-06-08 12:10:00,59.43,59.44,59.42,59.42,2300.0,46.8879,46.8958,46.88,46.88,2300.0
2012-06-08 12:15:00,59.42,59.43,59.4,59.43,4400.0,46.88,46.8879,46.8642,46.8879,4400.0
2012-06-08 12:20:00,59.43,59.44,59.4,59.4,7100.0,46.8879,46.8958,46.8642,46.8642,7100.0
2012-06-08 12:25:00,59.42,59.43,59.39,59.42,5900.0,46.88,46.8879,46.8563,46.88,5900.0
2012-06-08 12:30:00,59.42,59.53,59.42,59.51,16900.0,46.88,46.9668,46.88,46.951,16900.0
2012-06-08 12:35:00,59.52,59.52,59.45,59.47,8000.0,46.9589,46.9589,46.9037,46.9195,8000.0
2012-06-08 12:40:00,59.48,59.52,59.48,59.52,5100.0,46.9273,46.9589,46.9273,46.9589,5100.0
2012-06-08 12:45:00,59.51,59.55,59.49,59.53,8900.0,46.951,46.9826,46.9352,46.9668,8900.0
2012-06-08 12:50:00,59.56,59.56,59.51,59.52,4500.0,46.9905,46.9905,46.951,46.9589,4500.0
2012-06-08 12:55:00,59.53,59.55,59.52,59.55,5900.0,46.9668,46.9826,46.9589,46.9826,5900.0
2012-06-08 13:00:00,59.56,59.61,59.55,59.6,9300.0,46.9905,47.0299,46.9826,47.022,9300.0
2012-06-08 13:05:00,59.61,59.66,59.61,59.65,5800.0,47.0299,47.0694,47.0299,47.0615,5800.0
2012-06-08 13:10:00,59.66,59.69,59.62,59.67,10100.0,47.0694,47.093,47.0378,47.0772,10100.0
2012-06-08 13:15:00,59.65,59.67,59.62,59.65,6900.0,47.0615,47.0772,47.0378,47.0615,6900.0
2012-06-08 13:20:00,59.64,59.71,59.64,59.68,10900.0,47.0536,47.1088,47.0536,47.0851,10900.0
2012-06-08 13:25:00,59.68,59.69,59.66,59.67,9700.0,47.0851,47.093,47.0694,47.0772,9700.0
2012-06-08 13:30:00,59.67,59.69,59.65,59.68,13300.0,47.0772,47.093,47.0615,47.0851,13300.0
2012-06-08 13:35:00,59.67,59.73,59.67,59.68,11500.0,47.0772,47.1246,47.0772,47.0851,11500.0
2012-06-08 13:40:00,59.67,59.67,59.63,59.64,14200.0,47.0772,47.0772,47.0457,47.0536,14200.0
2012-06-08 13:45:00,59.64,59.68,59.63,59.68,6500.0,47.0536,47.0851,47.0457,47.0851,6500.0
2012-06-08 13:50:00,59.68,59.69,59.65,59.68,8500.0,47.0851,47.093,47.0615,47.0851,8500.0
2012-06-08 13:55:00,59.69,59.7,59.63,59.63,8700.0,47.093,47.1009,47.0457,47.0457,8700.0
2012-06-08 14:00:00,59.63,59.63,59.58,59.58,9300.0,47.0457,47.0457,47.0062,47.0062,9300.0
2012-06-08 14:05:00,59.58,59.6,59.55,59.6,9800.0,47.0062,47.022,46.9826,47.022,9800.0
2012-06-08 14:10:00,59.6,59.6,59.56,59.58,4500.0,47.022,47.022,46.9905,47.0062,4500.0
2012-06-08 14:15:00,59.58,59.6,59.54,59.55,7800.0,47.0062,47.022,46.9747,46.9826,7800.0
2012-06-08 14:20:00,59.55,59.6,59.54,59.59,9500.0,46.9826,47.022,46.9747,47.0141,9500.0
2012-06-08 14:25:00,59.6,59.62,59.58,59.6,5200.0,47.022,47.0378,47.0062,47.022,5200.0
2012-06-08 14:30:00,59.6,59.67,59.58,59.63,14400.0,47.022,47.0772,47.0062,47.0457,14400.0
2012-06-08 14:35:00,59.64,59.71,59.63,59.69,11000.0,47.0536,47.1088,47.0457,47.093,11000.0
2012-06-08 14:40:00,59.69,59.72,59.68,59.69,6300.0,47.093,47.1167,47.0851,47.093,6300.0
2012-06-08 14:45:00,59.7,59.7,59.64,59.64,10300.0,47.1009,47.1009,47.0536,47.0536,10300.0
2012-06-08 14:50:00,59.64,59.69,59.61,59.66,19100.0,47.0536,47.093,47.0299,47.0694,19100.0
2012-06-08 14:55:00,59.68,59.68,59.63,59.64,12600.0,47.0851,47.0851,47.0457,47.0536,12600.0
2012-06-08 15:00:00,59.63,59.65,59.61,59.63,11800.0,47.0457,47.0615,47.0299,47.0457,11800.0
2012-06-08 15:05:00,59.63,59.65,59.62,59.62,7500.0,47.0457,47.0615,47.0378,47.0378,7500.0
2012-06-08 15:10:00,59.63,59.71,59.62,59.68,18800.0,47.0457,47.1088,47.0378,47.0851,18800.0
2012-06-08 15:15:00,59.68,59.71,59.68,59.68,12300.0,47.0851,47.1088,47.0851,47.0851,12300.0
2012-06-08 15:20:00,59.69,59.7,59.65,59.68,11600.0,47.093,47.1009,47.0615,47.0851,11600.0
2012-06-08 15:25:00,59.67,59.7,59.66,59.66,15500.0,47.0772,47.1009,47.0694,47.0694,15500.0
2012-06-08 15:30:00,59.66,59.67,59.59,59.62,27200.0,47.0694,47.0772,47.0141,47.0378,27200.0
2012-06-08 15:35:00,59.62,59.65,59.62,59.63,19500.0,47.0378,47.0615,47.0378,47.0457,19500.0
2012-06-08 15:40:00,59.63,59.67,59.61,59.65,42700.0,47.0457,47.0772,47.0299,47.0615,42700.0
2012-06-08 15:45:00,59.64,59.74,59.61,59.74,52300.0,47.0536,47.1325,47.0299,47.1325,52300.0
2012-06-08 15:50:00,59.74,59.74,59.68,59.72,46700.0,47.1325,47.1325,47.0851,47.1167,46700.0
2012-06-08 15:55:00,59.71,59.76,59.67,59.75,119900.0,47.1088,47.1482,47.0772,47.1404,119900.0
2012-06-11 09:30:00,60.12,60.33,59.76,59.87,29600.0,47.4323,47.598,47.1482,47.235,29600.0
2012-06-11 09:35:00,59.82,60.05,59.82,59.9,15400.0,47.1956,47.377,47.1956,47.2587,15400.0
2012-06-11 09:40:00,59.92,59.98,59.75,59.87,20500.0,47.2745,47.3218,47.1404,47.235,20500.0
2012-06-11 09:45:00,59.88,60.02,59.86,59.98,13800.0,47.2429,47.3534,47.2271,47.3218,13800.0
2012-06-11 09:50:00,59.94,60.0,59.86,59.99,9700.0,47.2903,47.3376,47.2271,47.3297,9700.0
2012-06-11 09:55:00,59.98,59.99,59.8,59.86,12100.0,47.3218,47.3297,47.1798,47.2271,12100.0
2012-06-11 10:00:00,59.86,59.95,59.79,59.88,14800.0,47.2271,47.2982,47.1719,47.2429,14800.0
2012-06-11 10:05:00,59.89,59.9,59.72,59.85,20800.0,47.2508,47.2587,47.1167,47.2193,20800.0
2012-06-11 10:10:00,59.87,59.93,59.8,59.91,11200.0,47.235,47.2824,47.1798,47.2666,11200.0
2012-06-11 10:15:00,59.91,59.92,59.83,59.84,13800.0,47.2666,47.2745,47.2035,47.2114,13800.0
2012-06-11 10:20:00,59.82,59.93,59.81,59.85,15200.0,47.1956,47.2824,47.1877,47.2193,15200.0
2012-06-11 10:25:00,59.84,59.87,59.81,59.81,12200.0,47.2114,47.235,47.1877,47.1877,12200.0
2012-06-11 10:30:00,59.81,59.88,59.79,59.88,33600.0,47.1877,47.2429,47.1719,47.2429,33600.0
2012-06-11 10:35:00,59.87,59.87,59.8,59.8,11200.0,47.235,47.235,47.1798,47.1798,11200.0
2012-06-11 10:40:00,59.81,59.81,59.72,59.74,11800.0,47.1877,47.1877,47.1167,47.1325,11800.0
2012-06-11 10:45:00,59.75,59.77,59.71,59.73,26300.0,47.1404,47.1561,47.1088,47.1246,26300.0
2012-06-11 10:50:00,59.72,59.78,59.68,59.77,8500.0,47.1167,47.164,47.0851,47.1561,8500.0
2012-06-11 10:55:00,59.75,59.75,59.7,59.73,5500.0,47.1404,47.1404,47.1009,47.1246,5500.0
2012-06-11 11:00:00,59.73,59.74,59.66,59.7,8500.0,47.1246,47.1325,47.0694,47.1009,8500.0
2012-06-11 11:05:00,59.69,59.74,59.68,59.7,7600.0,47.093,47.1325,47.0851,47.1009,7600.0
2012-06-11 11:10:00,59.7,59.76,59.66,59.72,11800.0,47.1009,47.1482,47.0694,47.1167,11800.0
2012-06-11 11:15:00,59.72,59.76,59.68,59.72,10000.0,47.1167,47.1482,47.0851,47.1167,10000.0
2012-06-11 11:20:00,59.72,59.8,59.7,59.75,14200.0,47.1167,47.1798,47.1009,47.1404,14200.0
2012-06-11 11:25:00,59.77,59.8,59.74,59.78,8600.0,47.1561,47.1798,47.1325,47.164,8600.0
2012-06-11 11:30:00,59.77,59.87,59.76,59.87,9500.0,47.1561,47.235,47.1482,47.235,9500.0
2012-06-11 11:35:00,59.86,59.86,59.81,59.86,7200.0,47.2271,47.2271,47.1877,47.2271,7200.0
2012-06-11 11:40:00,59.88,59.91,59.84,59.84,5500.0,47.2429,47.2666,47.2114,47.2114,5500.0
2012-06-11 11:45:00,59.83,59.86,59.82,59.84,7800.0,47.2035,47.2271,47.1956,47.2114,7800.0
2012-06-11 11:50:00,59.85,59.86,59.74,59.78,10100.0,47.2193,47.2271,47.1325,47.164,10100.0
2012-06-11 11:55:00,59.77,59.85,59.7,59.84,14300.0,47.1561,47.2193,47.1009,47.2114,14300.0
2012-06-11 12:00:00,59.83,59.83,59.74,59.77,6700.0,47.2035,47.2035,47.1325,47.1561,6700.0
2012-06-11 12:05:00,59.79,59.85,59.72,59.73,10900.0,47.1719,47.2193,47.1167,47.1246,10900.0
2012-06-11 12:10:00,59.75,59.79,59.71,59.71,8300.0,47.1404,47.1719,47.1088,47.1088,8300.0
2012-06-11 12:15:00,59.72,59.72,59.62,59.66,15500.0,47.1167,47.1167,47.0378,47.0694,15500.0
2012-06-11 12:20:00,59.68,59.73,59.68,59.68,7800.0,47.0851,47.1246,47.0851,47.0851,7800.0
2012-06-11 12:25:00,59.69,59.7,59.65,59.65,3900.0,47.093,47.1009,47.0615,47.0615,3900.0
2012-06-11 12:30:00,59.65,59.69,59.6,59.62,22100.0,47.0615,47.093,47.022,47.0378,22100.0
2012-06-11 12:35:00,59.61,59.64,59.59,59.64,9300.0,47.0299,47.0536,47.0141,47.0536,9300.0
2012-06-11 12:40:00,59.65,59.66,59.61,59.64,9700.0,47.0615,47.0694,47.0299,47.0536,9700.0
2012-06-11 12:45:00,59.67,59.7,59.66,59.68,4500.0,47.0772,47.1009,47.0694,47.0851,4500.0
2012-06-11 12:50:00,59.7,59.72,59.67,59.67,8000.0,47.1009,47.1167,47.0772,47.0772,8000.0
2012-06-11 12:55:00,59.69,59.75,59.67,59.74,6400.0,47.093,47.1404,47.0772,47.1325,6400.0
2012-06-11 13:00:00,59.74,59.77,59.71,59.76,8000.0,47.1325,47.1561,47.1088,47.1482,8000.0
2012-06-11 13:05:00,59.76,59.8,59.75,59.79,7100.0,47.1482,47.1798,47.1404,47.1719,7100.0
2012-06-11 13:10:00,59.79,59.85,59.79,59.85,10300.0,47.1719,47.2193,47.1719,47.2193,10300.0
2012-06-11 13:15:00,59.85,59.9,59.84,59.86,10300.0,47.2193,47.2587,47.2114,47.2271,10300.0
2012-06-11 13:20:00,59.86,59.88,59.77,59.77,6200.0,47.2271,47.2429,47.1561,47.1561,6200.0
2012-06-11 13:25:00,59.78,59.8,59.75,59.79,8000.0,47.164,47.1798,47.1404,47.1719,8000.0
2012-06-11 13:30:00,59.77,59.81,59.73,59.77,6000.0,47.1561,47.1877,47.1246,47.1561,6000.0
2012-06-11 13:35:00,59.77,59.8,59.72,59.72,5600.0,47.1561,47.1798,47.1167,47.1167,5600.0
2012-06-11 13:40:00,59.74,59.75,59.68,59.68,7000.0,47.1325,47.1404,47.0851,47.0851,7000.0
2012-06-11 13:45:00,59.69,59.71,59.67,59.67,5000.0,47.093,47.1088,47.0772,47.0772,5000.0
2012-06-11 13:50:00,59.69,59.72,59.67,59.72,10200.0,47.093,47.1167,47.0772,47.1167,10200.0
2012-06-11 13:55:00,59.71,59.72,59.68,59.72,5500.0,47.1088,47.1167,47.0851,47.1167,5500.0
2012-06-11 14:00:00,59.73,59.73,59.6,59.62,32000.0,47.1246,47.1246,47.022,47.0378,32000.0
2012-06-11 14:05:00,59.61,59.65,59.59,59.61,7700.0,47.0299,47.0615,47.0141,47.0299,7700.0
2012-06-11 14:10:00,59.61,59.63,59.59,59.61,7600.0,47.0299,47.0457,47.0141,47.0299,7600.0
2012-06-11 14:15:00,59.62,59.64,59.55,59.56,9400.0,47.0378,47.0536,46.9826,46.9905,9400.0
2012-06-11 14:20:00,59.56,59.62,59.55,59.61,7700.0,46.9905,47.0378,46.9826,47.0299,7700.0
2012-06-11 14:25:00,59.6,59.6,59.56,59.57,9800.0,47.022,47.022,46.9905,46.9983,9800.0
2012-06-11 14:30:00,59.57,59.63,59.57,59.6,10500.0,46.9983,47.0457,46.9983,47.022,10500.0
2012-06-11 14:35:00,59.59,59.61,59.57,59.61,6700.0,47.0141,47.0299,46.9983,47.0299,6700.0
2012-06-11 14:40:00,59.6,59.65,59.56,59.65,12600.0,47.022,47.0615,46.9905,47.0615,12600.0
2012-06-11 14:45:00,59.63,59.64,59.62,59.62,6200.0,47.0457,47.0536,47.0378,47.0378,6200.0
2012-06-11 14:50:00,59.63,59.67,59.56,59.64,55200.0,47.0457,47.0772,46.9905,47.0536,55200.0
2012-06-11 14:55:00,59.64,59.7,59.63,59.65,19700.0,47.0536,47.1009,47.0457,47.0615,19700.0
2012-06-11 15:00:00,59.66,59.68,59.62,59.63,9300.0,47.0694,47.0851,47.0378,47.0457,9300.0
2012-06-11 15:05:00,59.62,59.68,59.62,59.62,10500.0,47.0378,47.0851,47.0378,47.0378,10500.0
2012-06-11 15:10:00,59.63,59.64,59.59,59.61,15500.0,47.0457,47.0536,47.0141,47.0299,15500.0
2012-06-11 15:15:00,59.62,59.62,59.55,59.58,21000.0,47.0378,47.0378,46.9826,47.0062,21000.0
2012-06-11 15:20:00,59.57,59.58,59.54,59.57,11700.0,46.9983,47.0062,46.9747,46.9983,11700.0
2012-06-11 15:25:00,59.57,59.58,59.53,59.55,10100.0,46.9983,47.0062,46.9668,46.9826,10100.0
2012-06-11 15:30:00,59.56,59.63,59.55,59.57,17200.0,46.9905,47.0457,46.9826,46.9983,17200.0
2012-06-11 15:35:00,59.57,59.62,59.55,59.62,20800.0,46.9983,47.0378,46.9826,47.0378,20800.0
2012-06-11 15:40:00,59.62,59.66,59.56,59.56,26600.0,47.0378,47.0694,46.9905,46.9905,26600.0
2012-06-11 15:45:00,59.56,59.56,59.38,59.38,25800.0,46.9905,46.9905,46.8484,46.8484,25800.0
2012-06-11 15:50:00,59.37,59.41,59.28,59.29,45700.0,46.8406,46.8721,46.7695,46.7774,45700.0
2012-06-11 15:55:00,59.28,59.3,59.22,59.29,64200.0,46.7695,46.7853,46.7222,46.7774,64200.0
2012-06-12 09:30:00,59.58,59.86,59.33,59.36,39400.0,47.0062,47.2271,46.809,46.8327,39400.0
2012-06-12 09:35:00,59.35,59.57,59.32,59.55,83800.0,46.8248,46.9983,46.8011,46.9826,83800.0
2012-06-12 09:40:00,59.53,59.66,59.5,59.57,131000.0,46.9668,47.0694,46.9431,46.9983,131000.0
2012-06-12 09:45:00,59.57,59.62,59.51,59.59,67800.0,46.9983,47.0378,46.951,47.0141,67800.0
2012-06-12 09:50:00,59.6,59.68,59.57,59.67,30300.0,47.022,47.0851,46.9983,47.0772,30300.0
2012-06-12 09:55:00,59.61,59.75,59.61,59.67,14600.0,47.0299,47.1404,47.0299,47.0772,14600.0
2012-06-12 10:00:00,59.7,59.86,59.67,59.7,25800.0,47.1009,47.2271,47.0772,47.1009,25800.0
2012-06-12 10:05:00,59.69,59.73,59.57,59.64,13000.0,47.093,47.1246,46.9983,47.0536,13000.0
2012-06-12 10:10:00,59.65,59.65,59.54,59.57,14600.0,47.0615,47.0615,46.9747,46.9983,14600.0
2012-06-12 10:15:00,59.57,59.65,59.54,59.58,15300.0,46.9983,47.0615,46.9747,47.0062,15300.0
2012-06-12 10:20:00,59.59,59.63,59.52,59.54,13400.0,47.0141,47.0457,46.9589,46.9747,13400.0
2012-06-12 10:25:00,59.54,59.56,59.44,59.45,13000.0,46.9747,46.9905,46.8958,46.9037,13000.0
2012-06-12 10:30:00,59.48,59.49,59.38,59.41,10700.0,46.9273,46.9352,46.8484,46.8721,10700.0
2012-06-12 10:35:00,59.4,59.47,59.4,59.42,10200.0,46.8642,46.9195,46.8642,46.88,10200.0
2012-06-12 10:40:00,59.39,59.58,59.39,59.54,12000.0,46.8563,47.0062,46.8563,46.9747,12000.0
2012-06-12 10:45:00,59.54,59.66,59.52,59.61,12900.0,46.9747,47.0694,46.9589,47.0299,12900.0
2012-06-12 10:50:00,59.62,59.63,59.51,59.55,8900.0,47.0378,47.0457,46.951,46.9826,8900.0
2012-06-12 10:55:00,59.57,59.61,59.52,59.59,14700.0,46.9983,47.0299,46.9589,47.0141,14700.0
2012-06-12 11:00:00,59.6,59.66,59.58,59.65,12500.0,47.022,47.0694,47.0062,47.0615,12500.0
2012-06-12 11:05:00,59.66,59.7,59.64,59.66,4600.0,47.0694,47.1009,47.0536,47.0694,4600.0
2012-06-12 11:10:00,59.66,59.77,59.65,59.75,10500.0,47.0694,47.1561,47.0615,47.1404,10500.0
2012-06-12 11:15:00,59.75,59.77,59.71,59.74,9300.0,47.1404,47.1561,47.1088,47.1325,9300.0
2012-06-12 11:20:00,59.76,59.88,59.74,59.85,8900.0,47.1482,47.2429,47.1325,47.2193,8900.0
2012-06-12 11:25:00,59.87,59.9,59.79,59.8,22400.0,47.235,47.2587,47.1719,47.1798,22400.0
2012-06-12 11:30:00,59.8,59.92,59.8,59.86,56500.0,47.1798,47.2745,47.1798,47.2271,56500.0
2012-06-12 11:35:00,59.85,59.88,59.82,59.87,13100.0,47.2193,47.2429,47.1956,47.235,13100.0
2012-06-12 11:40:00,59.87,59.91,59.85,59.89,6900.0,47.235,47.2666,47.2193,47.2508,6900.0
2012-06-12 11:45:00,59.91,59.92,59.88,59.89,5700.0,47.2666,47.2745,47.2429,47.2508,5700.0
2012-06-12 11:50:00,59.9,59.92,59.82,59.83,9900.0,47.2587,47.2745,47.1956,47.2035,9900.0
2012-06-12 11:55:00,59.84,59.85,59.73,59.75,17300.0,47.2114,47.2193,47.1246,47.1404,17300.0
2012-06-12 12:00:00,59.75,59.78,59.73,59.73,13300.0,47.1404,47.164,47.1246,47.1246,13300.0
2012-06-12 12:05:00,59.73,59.73,59.6,59.61,11600.0,47.1246,47.1246,47.022,47.0299,11600.0
2012-06-12 12:10:00,59.6,59.65,59.57,59.61,11200.0,47.022,47.0615,46.9983,47.0299,11200.0
2012-06-12 12:15:00,59.59,59.66,59.57,59.63,7500.0,47.0141,47.0694,46.9983,47.0457,7500.0
2012-06-12 12:20:00,59.64,59.67,59.64,59.66,14500.0,47.0536,47.0772,47.0536,47.0694,14500.0
2012-06-12 12:25:00,59.67,59.68,59.62,59.62,11700.0,47.0772,47.0851,47.0378,47.0378,11700.0
2012-06-12 12:30:00,59.62,59.73,59.61,59.68,71100.0,47.0378,47.1246,47.0299,47.0851,71100.0
2012-06-12 12:35:00,59.68,59.69,59.67,59.68,30500.0,47.0851,47.093,47.0772,47.0851,30500.0
2012-06-12 12:40:00,59.68,59.69,59.66,59.67,25000.0,47.0851,47.093,47.0694,47.0772,25000.0
2012-06-12 12:45:00,59.68,59.7,59.66,59.68,20000.0,47.0851,47.1009,47.0694,47.0851,20000.0
2012-06-12 12:50:00,59.68,59.68,59.51,59.58,38100.0,47.0851,47.0851,46.951,47.0062,38100.0
2012-06-12 12:55:00,59.55,59.6,59.54,59.57,14200.0,46.9826,47.022,46.9747,46.9983,14200.0
2012-06-12 13:00:00,59.58,59.6,59.54,59.54,6100.0,47.0062,47.022,46.9747,46.9747,6100.0
2012-06-12 13:05:00,59.55,59.55,59.53,59.54,5500.0,46.9826,46.9826,46.9668,46.9747,5500.0
2012-06-12 13:10:00,59.54,59.62,59.53,59.57,28800.0,46.9747,47.0378,46.9668,46.9983,28800.0
2012-06-12 13:15:00,59.58,59.62,59.56,59.58,9100.0,47.0062,47.0378,46.9905,47.0062,9100.0
2012-06-12 13:20:00,59.59,59.61,59.51,59.52,14600.0,47.0141,47.0299,46.951,46.9589,14600.0
2012-06-12 13:25:00,59.52,59.54,59.5,59.5,10300.0,46.9589,46.9747,46.9431,46.9431,10300.0
2012-06-12 13:30:00,59.51,59.55,59.5,59.52,10500.0,46.951,46.9826,46.9431,46.9589,10500.0
2012-06-12 13:35:00,59.54,59.61,59.53,59.59,12900.0,46.9747,47.0299,46.9668,47.0141,12900.0
2012-06-12 13:40:00,59.59,59.62,59.59,59.62,7300.0,47.0141,47.0378,47.0141,47.0378,7300.0
2012-06-12 13:45:00,59.62,59.64,59.57,59.62,6200.0,47.0378,47.0536,46.9983,47.0378,6200.0
2012-06-12 13:50:00,59.62,59.67,59.61,59.65,14600.0,47.0378,47.0772,47.0299,47.0615,14600.0
2012-06-12 13:55:00,59.65,59.66,59.6,59.65,7600.0,47.0615,47.0694,47.022,47.0615,7600.0
2012-06-12 14:00:00,59.64,59.68,59.64,59.67,13800.0,47.0536,47.0851,47.0536,47.0772,13800.0
2012-06-12 14:05:00,59.67,59.67,59.61,59.63,13000.0,47.0772,47.0772,47.0299,47.0457,13000.0
2012-06-12 14:10:00,59.63,59.65,59.57,59.65,7400.0,47.0457,47.0615,46.9983,47.0615,7400.0
2012-06-12 14:15:00,59.65,59.67,59.6,59.65,9300.0,47.0615,47.0772,47.022,47.0615,9300.0
2012-06-12 14:20:00,59.66,59.68,59.62,59.64,12800.0,47.0694,47.0851,47.0378,47.0536,12800.0
2012-06-12 14:25:00,59.64,59.67,59.63,59.66,3200.0,47.0536,47.0772,47.0457,47.0694,3200.0
2012-06-12 14:30:00,59.68,59.78,59.68,59.78,24300.0,47.0851,47.164,47.0851,47.164,24300.0
2012-06-12 14:35:00,59.78,59.83,59.77,59.82,12600.0,47.164,47.2035,47.1561,47.1956,12600.0
2012-06-12 14:40:00,59.82,59.82,59.73,59.74,19200.0,47.1956,47.1956,47.1246,47.1325,19200.0
2012-06-12 14:45:00,59.75,59.83,59.75,59.83,8700.0,47.1404,47.2035,47.1404,47.2035,8700.0
2012-06-12 14:50:00,59.83,59.83,59.71,59.71,8300.0,47.2035,47.2035,47.1088,47.1088,8300.0
2012-06-12 14:55:00,59.72,59.78,59.72,59.76,8100.0,47.1167,47.164,47.1167,47.1482,8100.0
2012-06-12 15:00:00,59.75,59.8,59.73,59.78,12900.0,47.1404,47.1798,47.1246,47.164,12900.0
2012-06-12 15:05:00,59.78,59.82,59.78,59.81,8800.0,47.164,47.1956,47.164,47.1877,8800.0
2012-06-12 15:10:00,59.82,59.87,59.81,59.81,14300.0,47.1956,47.235,47.1877,47.1877,14300.0
2012-06-12 15:15:00,59.8,59.8,59.73,59.73,26900.0,47.1798,47.1798,47.1246,47.1246,26900.0
2012-06-12 15:20:00,59.74,59.76,59.7,59.75,28900.0,47.1325,47.1482,47.1009,47.1404,28900.0
2012-06-12 15:25:00,59.75,59.82,59.74,59.82,47200.0,47.1404,47.1956,47.1325,47.1956,47200.0
2012-06-12 15:30:00,59.81,59.84,59.79,59.8,20600.0,47.1877,47.2114,47.1719,47.1798,20600.0
2012-06-12 15:35:00,59.79,59.9,59.79,59.89,18800.0,47.1719,47.2587,47.1719,47.2508,18800.0
2012-06-12 15:40:00,59.88,60.0,59.87,59.98,45400.0,47.2429,47.3376,47.235,47.3218,45400.0
2012-06-12 15:45:00,59.98,59.99,59.92,59.94,24500.0,47.3218,47.3297,47.2745,47.2903,24500.0
2012-06-12 15:50:00,59.93,59.96,59.9,59.94,36900.0,47.2824,47.306,47.2587,47.2903,36900.0
2012-06-12 15:55:00,59.95,59.96,59.91,59.92,37900.0,47.2982,47.306,47.2666,47.2745,37900.0
2012-06-13 09:30:00,59.75,59.79,59.5,59.5,24300.0,47.1404,47.1719,46.9431,46.9431,24300.0
2012-06-13 09:35:00,59.5,59.87,59.48,59.8,72600.0,46.9431,47.235,46.9273,47.1798,72600.0
2012-06-13 09:40:00,59.76,59.79,59.64,59.7,92800.0,47.1482,47.1719,47.0536,47.1009,92800.0
2012-06-13 09:45:00,59.72,59.74,59.55,59.69,63800.0,47.1167,47.1325,46.9826,47.093,63800.0
2012-06-13 09:50:00,59.69,59.88,59.67,59.81,63300.0,47.093,47.2429,47.0772,47.1877,63300.0
2012-06-13 09:55:00,59.8,59.94,59.72,59.77,88700.0,47.1798,47.2903,47.1167,47.1561,88700.0
2012-06-13 10:00:00,59.77,59.8,59.69,59.71,52100.0,47.1561,47.1798,47.093,47.1088,52100.0
2012-06-13 10:05:00,59.71,59.81,59.71,59.75,28600.0,47.1088,47.1877,47.1088,47.1404,28600.0
2012-06-13 10:10:00,59.77,59.79,59.71,59.71,16100.0,47.1561,47.1719,47.1088,47.1088,16100.0
2012-06-13 10:15:00,59.74,59.81,59.71,59.77,10700.0,47.1325,47.1877,47.1088,47.1561,10700.0
2012-06-13 10:20:00,59.77,59.79,59.74,59.78,6900.0,47.1561,47.1719,47.1325,47.164,6900.0
2012-06-13 10:25:00,59.74,59.84,59.7,59.83,19200.0,47.1325,47.2114,47.1009,47.2035,19200.0
2012-06-13 10:30:00,59.84,59.88,59.76,59.85,68700.0,47.2114,47.2429,47.1482,47.2193,68700.0
2012-06-13 10:35:00,59.86,60.0,59.85,59.95,33400.0,47.2271,47.3376,47.2193,47.2982,33400.0
2012-06-13 10:40:00,59.95,60.0,59.89,59.96,13800.0,47.2982,47.3376,47.2508,47.306,13800.0
2012-06-13 10:45:00,59.98,60.1,59.94,60.04,60200.0,47.3218,47.4165,47.2903,47.3692,60200.0
2012-06-13 10:50:00,60.04,60.13,60.0,60.03,14600.0,47.3692,47.4402,47.3376,47.3613,14600.0
2012-06-13 10:55:00,60.04,60.08,60.02,60.04,5800.0,47.3692,47.4007,47.3534,47.3692,5800.0
2012-06-13 11:00:00,60.02,60.03,59.91,59.94,17000.0,47.3534,47.3613,47.2666,47.2903,17000.0
2012-06-13 11:05:00,59.94,59.98,59.93,59.94,7300.0,47.2903,47.3218,47.2824,47.2903,7300.0
2012-06-13 11:10:00,59.95,60.02,59.93,60.02,7400.0,47.2982,47.3534,47.2824,47.3534,7400.0
2012-06-13 11:15:00,60.02,60.04,59.96,60.01,6600.0,47.3534,47.3692,47.306,47.3455,6600.0
2012-06-13 11:20:00,60.0,60.08,60.0,60.07,7900.0,47.3376,47.4007,47.3376,47.3928,7900.0
2012-06-13 11:25:00,60.06,60.07,59.97,59.98,9100.0,47.3849,47.3928,47.3139,47.3218,9100.0
2012-06-13 11:30:00,59.97,60.05,59.95,60.05,6800.0,47.3139,47.377,47.2982,47.377,6800.0
2012-06-13 11:35:00,60.06,60.11,60.03,60.09,10100.0,47.3849,47.4244,47.3613,47.4086,10100.0
2012-06-13 11:40:00,60.1,60.12,60.06,60.1,8600.0,47.4165,47.4323,47.3849,47.4165,8600.0
2012-06-13 11:45:00,60.09,60.13,60.07,60.11,6800.0,47.4086,47.4402,47.3928,47.4244,6800.0
2012-06-13 11:50:00,60.11,60.14,60.04,60.08,10200.0,47.4244,47.4481,47.3692,47.4007,10200.0
2012-06-13 11:55:00,60.08,60.12,60.06,60.1,23900.0,47.4007,47.4323,47.3849,47.4165,23900.0
2012-06-13 12:00:00,60.11,60.12,60.06,60.09,21500.0,47.4244,47.4323,47.3849,47.4086,21500.0
2012-06-13 12:05:00,60.11,60.11,60.05,60.1,35100.0,47.4244,47.4244,47.377,47.4165,35100.0
2012-06-13 12:10:00,60.09,60.12,60.06,60.11,17000.0,47.4086,47.4323,47.3849,47.4244,17000.0
2012-06-13 12:15:00,60.11,60.12,60.07,60.08,13600.0,47.4244,47.4323,47.3928,47.4007,13600.0
2012-06-13 12:20:00,60.08,60.09,60.04,60.09,7700.0,47.4007,47.4086,47.3692,47.4086,7700.0
2012-06-13 12:25:00,60.07,60.11,60.05,60.06,9400.0,47.3928,47.4244,47.377,47.3849,9400.0
2012-06-13 12:30:00,60.06,60.15,60.05,60.13,48400.0,47.3849,47.4559,47.377,47.4402,48400.0
2012-06-13 12:35:00,60.13,60.15,60.09,60.15,15600.0,47.4402,47.4559,47.4086,47.4559,15600.0
2012-06-13 12:40:00,60.12,60.21,60.12,60.18,15400.0,47.4323,47.5033,47.4323,47.4796,15400.0
2012-06-13 12:45:00,60.19,60.26,60.11,60.11,18000.0,47.4875,47.5427,47.4244,47.4244,18000.0
2012-06-13 12:50:00,60.11,60.15,60.09,60.15,24100.0,47.4244,47.4559,47.4086,47.4559,24100.0
2012-06-13 12:55:00,60.14,60.15,60.09,60.15,17100.0,47.4481,47.4559,47.4086,47.4559,17100.0
2012-06-13 13:00:00,60.16,60.16,60.1,60.11,10400.0,47.4638,47.4638,47.4165,47.4244,10400.0
2012-06-13 13:05:00,60.11,60.16,60.08,60.16,33800.0,47.4244,47.4638,47.4007,47.4638,33800.0
2012-06-13 13:10:00,60.15,60.16,60.11,60.12,28400.0,47.4559,47.4638,47.4244,47.4323,28400.0
2012-06-13 13:15:00,60.12,60.16,60.1,60.15,12800.0,47.4323,47.4638,47.4165,47.4559,12800.0
2012-06-13 13:20:00,60.14,60.16,60.13,60.15,2100.0,47.4481,47.4638,47.4402,47.4559,2100.0
2012-06-13 13:25:00,60.15,60.21,60.13,60.2,7500.0,47.4559,47.5033,47.4402,47.4954,7500.0
2012-06-13 13:30:00,60.2,60.24,60.19,60.22,6300.0,47.4954,47.5269,47.4875,47.5112,6300.0
2012-06-13 13:35:00,60.21,60.22,60.18,60.21,14000.0,47.5033,47.5112,47.4796,47.5033,14000.0
2012-06-13 13:40:00,60.2,60.22,60.18,60.18,9800.0,47.4954,47.5112,47.4796,47.4796,9800.0
2012-06-13 13:45:00,60.17,60.2,60.12,60.18,11300.0,47.4717,47.4954,47.4323,47.4796,11300.0
2012-06-13 13:50:00,60.19,60.23,60.18,60.21,28000.0,47.4875,47.5191,47.4796,47.5033,28000.0
2012-06-13 13:55:00,60.21,60.23,60.18,60.2,25300.0,47.5033,47.5191,47.4796,47.4954,25300.0
2012-06-13 14:00:00,60.2,60.24,60.19,60.2,12800.0,47.4954,47.5269,47.4875,47.4954,12800.0
2012-06-13 14:05:00,60.21,60.22,60.18,60.21,10700.0,47.5033,47.5112,47.4796,47.5033,10700.0
2012-06-13 14:10:00,60.21,60.22,60.17,60.19,25800.0,47.5033,47.5112,47.4717,47.4875,25800.0
2012-06-13 14:15:00,60.17,60.2,60.15,60.15,6600.0,47.4717,47.4954,47.4559,47.4559,6600.0
2012-06-13 14:20:00,60.17,60.19,60.15,60.19,7700.0,47.4717,47.4875,47.4559,47.4875,7700.0
2012-06-13 14:25:00,60.19,60.19,60.15,60.16,23500.0,47.4875,47.4875,47.4559,47.4638,23500.0
2012-06-13 14:30:00,60.16,60.18,60.11,60.12,17300.0,47.4638,47.4796,47.4244,47.4323,17300.0
2012-06-13 14:35:00,60.12,60.13,60.09,60.11,8100.0,47.4323,47.4402,47.4086,47.4244,8100.0
2012-06-13 14:40:00,60.12,60.14,60.01,60.03,15900.0,47.4323,47.4481,47.3455,47.3613,15900.0
2012-06-13 14:45:00,60.03,60.05,59.95,60.04,13700.0,47.3613,47.377,47.2982,47.3692,13700.0
2012-06-13 14:50:00,60.04,60.04,59.97,59.97,10200.0,47.3692,47.3692,47.3139,47.3139,10200.0
2012-06-13 14:55:00,59.97,59.97,59.94,59.94,8000.0,47.3139,47.3139,47.2903,47.2903,8000.0
2012-06-13 15:00:00,59.94,59.96,59.86,59.86,14400.0,47.2903,47.306,47.2271,47.2271,14400.0
2012-06-13 15:05:00,59.86,59.88,59.83,59.88,18500.0,47.2271,47.2429,47.2035,47.2429,18500.0
2012-06-13 15:10:00,59.88,59.89,59.8,59.82,19400.0,47.2429,47.2508,47.1798,47.1956,19400.0
2012-06-13 15:15:00,59.81,59.85,59.72,59.72,25900.0,47.1877,47.2193,47.1167,47.1167,25900.0
2012-06-13 15:20:00,59.72,59.75,59.64,59.71,26200.0,47.1167,47.1404,47.0536,47.1088,26200.0
2012-06-13 15:25:00,59.7,59.72,59.57,59.57,23500.0,47.1009,47.1167,46.9983,46.9983,23500.0
2012-06-13 15:30:00,59.57,59.66,59.56,59.63,26800.0,46.9983,47.0694,46.9905,47.0457,26800.0
2012-06-13 15:35:00,59.63,59.69,59.63,59.68,21800.0,47.0457,47.093,47.0457,47.0851,21800.0
2012-06-13 15:40:00,59.67,59.69,59.62,59.64,20600.0,47.0772,47.093,47.0378,47.0536,20600.0
2012-06-13 15:45:00,59.63,59.67,59.52,59.54,27400.0,47.0457,47.0772,46.9589,46.9747,27400.0
2012-06-13 15:50:00,59.55,59.62,59.51,59.59,21100.0,46.9826,47.0378,46.951,47.0141,21100.0
2012-06-13 15:55:00,59.6,59.77,59.59,59.75,104600.0,47.022,47.1561,47.0141,47.1404,104600.0
2012-06-14 09:30:00,59.89,59.9,59.59,59.63,16300.0,47.2508,47.2587,47.0141,47.0457,16300.0
2012-06-14 09:35:00,59.66,59.81,59.66,59.81,6600.0,47.0694,47.1877,47.0694,47.1877,6600.0
2012-06-14 09:40:00,59.78,60.0,59.64,59.93,13000.0,47.164,47.3376,47.0536,47.2824,13000.0
2012-06-14 09:45:00,59.96,59.98,59.85,59.91,16400.0,47.306,47.3218,47.2193,47.2666,16400.0
2012-06-14 09:50:00,59.89,59.96,59.77,59.95,21100.0,47.2508,47.306,47.1561,47.2982,21100.0
2012-06-14 09:55:00,59.94,60.1,59.87,60.09,24600.0,47.2903,47.4165,47.235,47.4086,24600.0
2012-06-14 10:00:00,60.1,60.2,60.1,60.16,20100.0,47.4165,47.4954,47.4165,47.4638,20100.0
2012-06-14 10:05:00,60.15,60.25,60.1,60.12,11900.0,47.4559,47.5348,47.4165,47.4323,11900.0
2012-06-14 10:10:00,60.12,60.16,60.05,60.08,10200.0,47.4323,47.4638,47.377,47.4007,10200.0
2012-06-14 10:15:00,60.06,60.16,60.06,60.13,5200.0,47.3849,47.4638,47.3849,47.4402,5200.0
2012-06-14 10:20:00,60.13,60.23,60.11,60.22,24200.0,47.4402,47.5191,47.4244,47.5112,24200.0
2012-06-14 10:25:00,60.22,60.3,60.2,60.25,28100.0,47.5112,47.5743,47.4954,47.5348,28100.0
2012-06-14 10:30:00,60.26,60.28,60.21,60.28,28900.0,47.5427,47.5585,47.5033,47.5585,28900.0
2012-06-14 10:35:00,60.27,60.32,60.26,60.3,17300.0,47.5506,47.5901,47.5427,47.5743,17300.0
2012-06-14 10:40:00,60.3,60.33,60.28,60.33,19800.0,47.5743,47.598,47.5585,47.598,19800.0
2012-06-14 10:45:00,60.33,60.39,60.32,60.35,26300.0,47.598,47.6453,47.5901,47.6137,26300.0
2012-06-14 10:50:00,60.35,60.45,60.34,60.45,15300.0,47.6137,47.6926,47.6058,47.6926,15300.0
2012-06-14 10:55:00,60.44,60.47,60.36,60.36,13600.0,47.6847,47.7084,47.6216,47.6216,13600.0
2012-06-14 11:00:00,60.37,60.45,60.37,60.42,17300.0,47.6295,47.6926,47.6295,47.669,17300.0
2012-06-14 11:05:00,60.41,60.44,60.37,60.43,32000.0,47.6611,47.6847,47.6295,47.6769,32000.0
2012-06-14 11:10:00,60.42,60.43,60.4,60.43,7200.0,47.669,47.6769,47.6532,47.6769,7200.0
2012-06-14 11:15:00,60.42,60.45,60.39,60.44,27200.0,47.669,47.6926,47.6453,47.6847,27200.0
2012-06-14 11:20:00,60.41,60.44,60.38,60.41,11500.0,47.6611,47.6847,47.6374,47.6611,11500.0
2012-06-14 11:25:00,60.42,60.42,60.38,60.39,10700.0,47.669,47.669,47.6374,47.6453,10700.0
2012-06-14 11:30:00,60.41,60.44,60.41,60.44,18800.0,47.6611,47.6847,47.6611,47.6847,18800.0
2012-06-14 11:35:00,60.44,60.44,60.39,60.43,15500.0,47.6847,47.6847,47.6453,47.6769,15500.0
2012-06-14 11:40:00,60.43,60.46,60.42,60.43,11900.0,47.6769,47.7005,47.669,47.6769,11900.0
2012-06-14 11:45:00,60.44,60.46,60.43,60.45,16300.0,47.6847,47.7005,47.6769,47.6926,16300.0
2012-06-14 11:50:00,60.46,60.58,60.45,60.56,104300.0,47.7005,47.7952,47.6926,47.7794,104300.0
2012-06-14 11:55:00,60.56,60.6,60.53,60.59,81900.0,47.7794,47.811,47.7557,47.8031,81900.0
2012-06-14 12:00:00,60.6,60.61,60.55,60.57,67600.0,47.811,47.8189,47.7715,47.7873,67600.0
2012-06-14 12:05:00,60.57,60.65,60.57,60.62,68500.0,47.7873,47.8504,47.7873,47.8268,68500.0
2012-06-14 12:10:00,60.62,60.66,60.61,60.63,35500.0,47.8268,47.8583,47.8189,47.8346,35500.0
2012-06-14 12:15:00,60.63,60.65,60.53,60.55,38300.0,47.8346,47.8504,47.7557,47.7715,38300.0
2012-06-14 12:20:00,60.54,60.6,60.51,60.6,21200.0,47.7636,47.811,47.74,47.811,21200.0
2012-06-14 12:25:00,60.6,60.65,60.59,60.63,28300.0,47.811,47.8504,47.8031,47.8346,28300.0
2012-06-14 12:30:00,60.62,60.71,60.62,60.67,28700.0,47.8268,47.8978,47.8268,47.8662,28700.0
2012-06-14 12:35:00,60.68,60.69,60.64,60.66,8000.0,47.8741,47.882,47.8425,47.8583,8000.0
2012-06-14 12:40:00,60.67,60.69,60.64,60.65,9200.0,47.8662,47.882,47.8425,47.8504,9200.0
2012-06-14 12:45:00,60.65,60.69,60.63,60.67,17500.0,47.8504,47.882,47.8346,47.8662,17500.0
2012-06-14 12:50:00,60.65,60.68,60.63,60.64,3700.0,47.8504,47.8741,47.8346,47.8425,3700.0
2012-06-14 12:55:00,60.63,60.67,60.62,60.66,18900.0,47.8346,47.8662,47.8268,47.8583,18900.0
2012-06-14 13:00:00,60.67,60.73,60.65,60.7,6800.0,47.8662,47.9135,47.8504,47.8899,6800.0
2012-06-14 13:05:00,60.7,60.72,60.69,60.69,6400.0,47.8899,47.9057,47.882,47.882,6400.0
2012-06-14 13:10:00,60.69,60.71,60.68,60.69,9500.0,47.882,47.8978,47.8741,47.882,9500.0
2012-06-14 13:15:00,60.68,60.68,60.65,60.65,3700.0,47.8741,47.8741,47.8504,47.8504,3700.0
2012-06-14 13:20:00,60.65,60.66,60.63,60.65,10300.0,47.8504,47.8583,47.8346,47.8504,10300.0
2012-06-14 13:25:00,60.65,60.67,60.63,60.65,7200.0,47.8504,47.8662,47.8346,47.8504,7200.0
2012-06-14 13:30:00,60.65,60.7,60.63,60.66,9800.0,47.8504,47.8899,47.8346,47.8583,9800.0
2012-06-14 13:35:00,60.66,60.7,60.63,60.66,12700.0,47.8583,47.8899,47.8346,47.8583,12700.0
2012-06-14 13:40:00,60.65,60.65,60.62,60.64,15400.0,47.8504,47.8504,47.8268,47.8425,15400.0
2012-06-14 13:45:00,60.64,60.66,60.58,60.6,35700.0,47.8425,47.8583,47.7952,47.811,35700.0
2012-06-14 13:50:00,60.59,60.63,60.54,60.55,43200.0,47.8031,47.8346,47.7636,47.7715,43200.0
2012-06-14 13:55:00,60.55,60.56,60.49,60.49,9100.0,47.7715,47.7794,47.7242,47.7242,9100.0
2012-06-14 14:00:00,60.48,60.52,60.48,60.49,10000.0,47.7163,47.7479,47.7163,47.7242,10000.0
2012-06-14 14:05:00,60.49,60.65,60.48,60.63,47300.0,47.7242,47.8504,47.7163,47.8346,47300.0
2012-06-14 14:10:00,60.64,60.66,60.62,60.63,26400.0,47.8425,47.8583,47.8268,47.8346,26400.0
2012-06-14 14:15:00,60.64,60.65,60.63,60.63,14100.0,47.8425,47.8504,47.8346,47.8346,14100.0
2012-06-14 14:20:00,60.63,60.65,60.51,60.52,61600.0,47.8346,47.8504,47.74,47.7479,61600.0
2012-06-14 14:25:00,60.51,60.51,60.45,60.47,17100.0,47.74,47.74,47.6926,47.7084,17100.0
2012-06-14 14:30:00,60.47,60.47,60.42,60.44,10300.0,47.7084,47.7084,47.669,47.6847,10300.0
2012-06-14 14:35:00,60.41,60.43,60.39,60.4,8200.0,47.6611,47.6769,47.6453,47.6532,8200.0
2012-06-14 14:40:00,60.4,60.49,60.36,60.44,45100.0,47.6532,47.7242,47.6216,47.6847,45100.0
2012-06-14 14:45:00,60.46,60.48,60.42,60.47,44200.0,47.7005,47.7163,47.669,47.7084,44200.0
2012-06-14 14:50:00,60.47,60.54,60.47,60.51,27500.0,47.7084,47.7636,47.7084,47.74,27500.0
2012-06-14 14:55:00,60.51,60.58,60.51,60.56,73100.0,47.74,47.7952,47.74,47.7794,73100.0
2012-06-14 15:00:00,60.57,60.66,60.55,60.61,82500.0,47.7873,47.8583,47.7715,47.8189,82500.0
2012-06-14 15:05:00,60.61,61.07,60.61,60.76,60700.0,47.8189,48.1818,47.8189,47.9372,60700.0
2012-06-14 15:10:00,60.79,60.91,60.74,60.85,41500.0,47.9609,48.0556,47.9214,48.0082,41500.0
2012-06-14 15:15:00,60.83,60.86,60.52,60.52,27100.0,47.9924,48.0161,47.7479,47.7479,27100.0
2012-06-14 15:20:00,60.52,60.59,60.43,60.43,27300.0,47.7479,47.8031,47.6769,47.6769,27300.0
2012-06-14 15:25:00,60.43,60.56,60.39,60.46,19300.0,47.6769,47.7794,47.6453,47.7005,19300.0
2012-06-14 15:30:00,60.44,60.59,60.42,60.51,17400.0,47.6847,47.8031,47.669,47.74,17400.0
2012-06-14 15:35:00,60.5,60.65,60.5,60.62,17400.0,47.7321,47.8504,47.7321,47.8268,17400.0
2012-06-14 15:40:00,60.62,60.66,60.51,60.51,20500.0,47.8268,47.8583,47.74,47.74,20500.0
2012-06-14 15:45:00,60.5,60.69,60.47,60.57,35200.0,47.7321,47.882,47.7084,47.7873,35200.0
2012-06-14 15:50:00,60.57,60.62,60.52,60.54,34000.0,47.7873,47.8268,47.7479,47.7636,34000.0
2012-06-14 15:55:00,60.54,60.56,60.49,60.52,74600.0,47.7636,47.7794,47.7242,47.7479,74600.0
2012-06-15 09:30:00,60.93,61.14,60.93,61.12,270900.0,48.0713,48.237,48.0713,48.2212,270900.0
2012-06-15 09:35:00,61.12,61.2,60.91,60.98,14700.0,48.2212,48.2844,48.0556,48.1108,14700.0
2012-06-15 09:40:00,60.97,61.03,60.88,60.9,16600.0,48.1029,48.1502,48.0319,48.0477,16600.0
2012-06-15 09:45:00,60.9,60.99,60.79,60.83,23500.0,48.0477,48.1187,47.9609,47.9924,23500.0
2012-06-15 09:50:00,60.8,60.86,60.74,60.74,12100.0,47.9688,48.0161,47.9214,47.9214,12100.0
2012-06-15 09:55:00,60.7,60.81,60.65,60.79,15100.0,47.8899,47.9767,47.8504,47.9609,15100.0
2012-06-15 10:00:00,60.78,60.84,60.78,60.79,11900.0,47.953,48.0003,47.953,47.9609,11900.0
2012-06-15 10:05:00,60.8,60.89,60.8,60.86,14900.0,47.9688,48.0398,47.9688,48.0161,14900.0
2012-06-15 10:10:00,60.88,60.88,60.82,60.86,8300.0,48.0319,48.0319,47.9845,48.0161,8300.0
2012-06-15 10:15:00,60.84,60.88,60.82,60.82,8500.0,48.0003,48.0319,47.9845,47.9845,8500.0
2012-06-15 10:20:00,60.81,60.81,60.7,60.7,7600.0,47.9767,47.9767,47.8899,47.8899,7600.0
2012-06-15 10:25:00,60.7,60.77,60.7,60.72,8400.0,47.8899,47.9451,47.8899,47.9057,8400.0
2012-06-15 10:30:00,60.71,60.76,60.66,60.73,7700.0,47.8978,47.9372,47.8583,47.9135,7700.0
2012-06-15 10:35:00,60.73,60.74,60.66,60.73,6100.0,47.9135,47.9214,47.8583,47.9135,6100.0
2012-06-15 10:40:00,60.74,60.75,60.66,60.72,52100.0,47.9214,47.9293,47.8583,47.9057,52100.0
2012-06-15 10:45:00,60.72,60.78,60.71,60.78,23300.0,47.9057,47.953,47.8978,47.953,23300.0
2012-06-15 10:50:00,60.76,60.76,60.71,60.76,5000.0,47.9372,47.9372,47.8978,47.9372,5000.0
2012-06-15 10:55:00,60.78,60.78,60.71,60.75,13900.0,47.953,47.953,47.8978,47.9293,13900.0
2012-06-15 11:00:00,60.74,60.74,60.69,60.69,6700.0,47.9214,47.9214,47.882,47.882,6700.0
2012-06-15 11:05:00,60.69,60.69,60.66,60.68,9300.0,47.882,47.882,47.8583,47.8741,9300.0
2012-06-15 11:10:00,60.7,60.76,60.7,60.76,11900.0,47.8899,47.9372,47.8899,47.9372,11900.0
2012-06-15 11:15:00,60.77,60.8,60.76,60.79,19700.0,47.9451,47.9688,47.9372,47.9609,19700.0
2012-06-15 11:20:00,60.77,60.82,60.77,60.79,20600.0,47.9451,47.9845,47.9451,47.9609,20600.0
2012-06-15 11:25:00,60.77,60.83,60.76,60.8,8000.0,47.9451,47.9924,47.9372,47.9688,8000.0
2012-06-15 11:30:00,60.79,60.86,60.79,60.84,16100.0,47.9609,48.0161,47.9609,48.0003,16100.0
2012-06-15 11:35:00,60.83,60.9,60.82,60.88,13500.0,47.9924,48.0477,47.9845,48.0319,13500.0
2012-06-15 11:40:00,60.9,60.92,60.82,60.82,6600.0,48.0477,48.0634,47.9845,47.9845,6600.0
2012-06-15 11:45:00,60.82,60.85,60.82,60.83,5300.0,47.9845,48.0082,47.9845,47.9924,5300.0
2012-06-15 11:50:00,60.81,60.81,60.77,60.81,8400.0,47.9767,47.9767,47.9451,47.9767,8400.0
2012-06-15 11:55:00,60.82,60.85,60.8,60.8,8900.0,47.9845,48.0082,47.9688,47.9688,8900.0
2012-06-15 12:00:00,60.79,60.88,60.79,60.85,10200.0,47.9609,48.0319,47.9609,48.0082,10200.0
2012-06-15 12:05:00,60.85,60.93,60.85,60.91,22400.0,48.0082,48.0713,48.0082,48.0556,22400.0
2012-06-15 12:10:00,60.91,60.92,60.88,60.91,6000.0,48.0556,48.0634,48.0319,48.0556,6000.0
2012-06-15 12:15:00,60.91,60.92,60.89,60.89,12200.0,48.0556,48.0634,48.0398,48.0398,12200.0
2012-06-15 12:20:00,60.88,60.9,60.82,60.82,9900.0,48.0319,48.0477,47.9845,47.9845,9900.0
2012-06-15 12:25:00,60.82,60.87,60.82,60.82,10400.0,47.9845,48.024,47.9845,47.9845,10400.0
2012-06-15 12:30:00,60.82,60.86,60.81,60.86,12900.0,47.9845,48.0161,47.9767,48.0161,12900.0
2012-06-15 12:35:00,60.86,60.89,60.82,60.89,12900.0,48.0161,48.0398,47.9845,48.0398,12900.0
2012-06-15 12:40:00,60.89,60.91,60.87,60.9,10400.0,48.0398,48.0556,48.024,48.0477,10400.0
2012-06-15 12:45:00,60.9,60.92,60.88,60.91,6900.0,48.0477,48.0634,48.0319,48.0556,6900.0
2012-06-15 12:50:00,60.9,60.9,60.87,60.88,5600.0,48.0477,48.0477,48.024,48.0319,5600.0
2012-06-15 12:55:00,60.86,60.87,60.82,60.86,8900.0,48.0161,48.024,47.9845,48.0161,8900.0
2012-06-15 13:00:00,60.87,60.91,60.84,60.9,12600.0,48.024,48.0556,48.0003,48.0477,12600.0
2012-06-15 13:05:00,60.91,60.92,60.88,60.88,8800.0,48.0556,48.0634,48.0319,48.0319,8800.0
2012-06-15 13:10:00,60.88,60.9,60.87,60.9,7300.0,48.0319,48.0477,48.024,48.0477,7300.0
2012-06-15 13:15:00,60.9,60.97,60.9,60.96,10400.0,48.0477,48.1029,48.0477,48.095,10400.0
2012-06-15 13:20:00,60.96,60.96,60.93,60.93,13300.0,48.095,48.095,48.0713,48.0713,13300.0
2012-06-15 13:25:00,60.93,60.94,60.91,60.92,9400.0,48.0713,48.0792,48.0556,48.0634,9400.0
2012-06-15 13:30:00,60.92,60.92,60.9,60.92,10000.0,48.0634,48.0634,48.0477,48.0634,10000.0
2012-06-15 13:35:00,60.93,60.95,60.91,60.92,10700.0,48.0713,48.0871,48.0556,48.0634,10700.0
2012-06-15 13:40:00,60.92,60.92,60.89,60.9,6200.0,48.0634,48.0634,48.0398,48.0477,6200.0
2012-06-15 13:45:00,60.91,60.96,60.9,60.96,11800.0,48.0556,48.095,48.0477,48.095,11800.0
2012-06-15 13:50:00,60.95,60.95,60.88,60.88,9200.0,48.0871,48.0871,48.0319,48.0319,9200.0
2012-06-15 13:55:00,60.87,60.91,60.85,60.9,14100.0,48.024,48.0556,48.0082,48.0477,14100.0
2012-06-15 14:00:00,60.9,60.93,60.88,60.93,10600.0,48.0477,48.0713,48.0319,48.0713,10600.0
2012-06-15 14:05:00,60.93,60.93,60.89,60.91,7800.0,48.0713,48.0713,48.0398,48.0556,7800.0
2012-06-15 14:10:00,60.91,60.93,60.9,60.9,8500.0,48.0556,48.0713,48.0477,48.0477,8500.0
2012-06-15 14:15:00,60.89,60.9,60.88,60.9,7200.0,48.0398,48.0477,48.0319,48.0477,7200.0
2012-06-15 14:20:00,60.9,60.98,60.9,60.98,9600.0,48.0477,48.1108,48.0477,48.1108,9600.0
2012-06-15 14:25:00,60.98,61.06,60.97,61.04,13200.0,48.1108,48.1739,48.1029,48.1581,13200.0
2012-06-15 14:30:00,61.03,61.05,61.01,61.05,10700.0,48.1502,48.166,48.1344,48.166,10700.0
2012-06-15 14:35:00,61.05,61.1,61.04,61.08,10400.0,48.166,48.2055,48.1581,48.1897,10400.0
2012-06-15 14:40:00,61.07,61.08,61.04,61.05,10100.0,48.1818,48.1897,48.1581,48.166,10100.0
2012-06-15 14:45:00,61.05,61.07,60.98,60.99,10100.0,48.166,48.1818,48.1108,48.1187,10100.0
2012-06-15 14:50:00,60.98,60.99,60.93,60.93,11000.0,48.1108,48.1187,48.0713,48.0713,11000.0
2012-06-15 14:55:00,60.93,60.97,60.91,60.91,12000.0,48.0713,48.1029,48.0556,48.0556,12000.0
2012-06-15 15:00:00,60.92,60.95,60.91,60.95,12500.0,48.0634,48.0871,48.0556,48.0871,12500.0
2012-06-15 15:05:00,60.95,60.97,60.92,60.94,16000.0,48.0871,48.1029,48.0634,48.0792,16000.0
2012-06-15 15:10:00,60.94,60.99,60.94,60.97,11400.0,48.0792,48.1187,48.0792,48.1029,11400.0
2012-06-15 15:15:00,60.97,60.99,60.94,60.94,16700.0,48.1029,48.1187,48.0792,48.0792,16700.0
2012-06-15 15:20:00,60.94,60.95,60.91,60.92,16900.0,48.0792,48.0871,48.0556,48.0634,16900.0
2012-06-15 15:25:00,60.93,60.96,60.93,60.96,13900.0,48.0713,48.095,48.0713,48.095,13900.0
2012-06-15 15:30:00,60.96,60.96,60.92,60.96,23400.0,48.095,48.095,48.0634,48.095,23400.0
2012-06-15 15:35:00,60.96,61.01,60.95,61.0,37800.0,48.095,48.1344,48.0871,48.1266,37800.0
2012-06-15 15:40:00,61.01,61.04,60.96,60.98,37600.0,48.1344,48.1581,48.095,48.1108,37600.0
2012-06-15 15:45:00,61.0,61.13,60.99,61.07,50900.0,48.1266,48.2291,48.1187,48.1818,50900.0
2012-06-15 15:50:00,61.09,61.12,61.08,61.1,34700.0,48.1976,48.2212,48.1897,48.2055,34700.0
2012-06-15 15:55:00,61.1,61.19,61.1,61.16,142200.0,48.2055,48.2765,48.2055,48.2528,142200.0
2012-06-18 09:30:00,60.9,61.05,60.82,61.05,18700.0,48.0477,48.166,47.9845,48.166,18700.0
2012-06-18 09:35:00,61.06,61.31,61.03,61.31,12400.0,48.1739,48.3711,48.1502,48.3711,12400.0
2012-06-18 09:40:00,61.31,61.33,61.17,61.17,18300.0,48.3711,48.3869,48.2607,48.2607,18300.0
2012-06-18 09:45:00,61.19,61.26,61.17,61.22,16200.0,48.2765,48.3317,48.2607,48.3001,16200.0
2012-06-18 09:50:00,61.22,61.22,61.07,61.09,12500.0,48.3001,48.3001,48.1818,48.1976,12500.0
2012-06-18 09:55:00,61.12,61.19,61.04,61.16,9100.0,48.2212,48.2765,48.1581,48.2528,9100.0
2012-06-18 10:00:00,61.16,61.22,61.1,61.2,7700.0,48.2528,48.3001,48.2055,48.2844,7700.0
2012-06-18 10:05:00,61.19,61.22,61.14,61.14,5800.0,48.2765,48.3001,48.237,48.237,5800.0
2012-06-18 10:10:00,61.16,61.18,61.14,61.15,5800.0,48.2528,48.2686,48.237,48.2449,5800.0
2012-06-18 10:15:00,61.12,61.27,61.12,61.22,18700.0,48.2212,48.3396,48.2212,48.3001,18700.0
2012-06-18 10:20:00,61.22,61.27,61.21,61.26,10900.0,48.3001,48.3396,48.2922,48.3317,10900.0
2012-06-18 10:25:00,61.25,61.33,61.25,61.3,6100.0,48.3238,48.3869,48.3238,48.3632,6100.0
2012-06-18 10:30:00,61.29,61.3,61.24,61.26,8400.0,48.3554,48.3632,48.3159,48.3317,8400.0
2012-06-18 10:35:00,61.23,61.32,61.23,61.31,7800.0,48.308,48.379,48.308,48.3711,7800.0
2012-06-18 10:40:00,61.29,61.32,61.28,61.28,3200.0,48.3554,48.379,48.3475,48.3475,3200.0
2012-06-18 10:45:00,61.31,61.46,61.31,61.44,21400.0,48.3711,48.4895,48.3711,48.4737,21400.0
2012-06-18 10:50:00,61.44,61.47,61.36,61.36,7300.0,48.4737,48.4974,48.4106,48.4106,7300.0
2012-06-18 10:55:00,61.37,61.41,61.32,61.32,7600.0,48.4185,48.45,48.379,48.379,7600.0
2012-06-18 11:00:00,61.34,61.44,61.28,61.28,8600.0,48.3948,48.4737,48.3475,48.3475,8600.0
2012-06-18 11:05:00,61.32,61.33,61.26,61.3,6700.0,48.379,48.3869,48.3317,48.3632,6700.0
2012-06-18 11:10:00,61.28,61.29,61.25,61.25,4600.0,48.3475,48.3554,48.3238,48.3238,4600.0
2012-06-18 11:15:00,61.25,61.28,61.22,61.23,5400.0,48.3238,48.3475,48.3001,48.308,5400.0
2012-06-18 11:20:00,61.24,61.27,61.21,61.26,7700.0,48.3159,48.3396,48.2922,48.3317,7700.0
2012-06-18 11:25:00,61.25,61.32,61.25,61.3,12800.0,48.3238,48.379,48.3238,48.3632,12800.0
2012-06-18 11:30:00,61.31,61.39,61.3,61.37,16100.0,48.3711,48.4343,48.3632,48.4185,16100.0
2012-06-18 11:35:00,61.36,61.4,61.32,61.32,11300.0,48.4106,48.4421,48.379,48.379,11300.0
2012-06-18 11:40:00,61.33,61.38,61.32,61.35,5200.0,48.3869,48.4264,48.379,48.4027,5200.0
2012-06-18 11:45:00,61.35,61.45,61.35,61.37,7600.0,48.4027,48.4816,48.4027,48.4185,7600.0
2012-06-18 11:50:00,61.38,61.45,61.33,61.41,14600.0,48.4264,48.4816,48.3869,48.45,14600.0
2012-06-18 11:55:00,61.4,61.52,61.37,61.51,12200.0,48.4421,48.5368,48.4185,48.5289,12200.0
2012-06-18 12:00:00,61.5,61.51,61.46,61.46,7000.0,48.521,48.5289,48.4895,48.4895,7000.0
2012-06-18 12:05:00,61.46,61.5,61.45,61.46,7100.0,48.4895,48.521,48.4816,48.4895,7100.0
2012-06-18 12:10:00,61.46,61.48,61.44,61.44,7400.0,48.4895,48.5053,48.4737,48.4737,7400.0
2012-06-18 12:15:00,61.45,61.51,61.45,61.48,12300.0,48.4816,48.5289,48.4816,48.5053,12300.0
2012-06-18 12:20:00,61.48,61.53,61.46,61.51,17500.0,48.5053,48.5447,48.4895,48.5289,17500.0
2012-06-18 12:25:00,61.5,61.53,61.49,61.51,3600.0,48.521,48.5447,48.5131,48.5289,3600.0
2012-06-18 12:30:00,61.51,61.55,61.47,61.49,8000.0,48.5289,48.5605,48.4974,48.5131,8000.0
2012-06-18 12:35:00,61.49,61.5,61.46,61.48,5600.0,48.5131,48.521,48.4895,48.5053,5600.0
2012-06-18 12:40:00,61.48,61.49,61.47,61.48,5900.0,48.5053,48.5131,48.4974,48.5053,5900.0
2012-06-18 12:45:00,61.48,61.53,61.48,61.53,9000.0,48.5053,48.5447,48.5053,48.5447,9000.0
2012-06-18 12:50:00,61.53,61.6,61.53,61.58,3700.0,48.5447,48.5999,48.5447,48.5842,3700.0
2012-06-18 12:55:00,61.58,61.58,61.47,61.48,7600.0,48.5842,48.5842,48.4974,48.5053,7600.0
2012-06-18 13:00:00,61.5,61.53,61.47,61.51,9600.0,48.521,48.5447,48.4974,48.5289,9600.0
2012-06-18 13:05:00,61.5,61.56,61.5,61.56,9000.0,48.521,48.5684,48.521,48.5684,9000.0
2012-06-18 13:10:00,61.56,61.58,61.55,61.57,11600.0,48.5684,48.5842,48.5605,48.5763,11600.0
2012-06-18 13:15:00,61.58,61.64,61.58,61.62,9500.0,48.5842,48.6315,48.5842,48.6157,9500.0
2012-06-18 13:20:00,61.64,61.64,61.6,61.62,19400.0,48.6315,48.6315,48.5999,48.6157,19400.0
2012-06-18 13:25:00,61.62,61.65,61.61,61.64,10000.0,48.6157,48.6394,48.6078,48.6315,10000.0
2012-06-18 13:30:00,61.64,61.64,61.6,61.6,2500.0,48.6315,48.6315,48.5999,48.5999,2500.0
2012-06-18 13:35:00,61.61,61.65,61.61,61.62,6700.0,48.6078,48.6394,48.6078,48.6157,6700.0
2012-06-18 13:40:00,61.62,61.66,61.61,61.62,5400.0,48.6157,48.6473,48.6078,48.6157,5400.0
2012-06-18 13:45:00,61.63,61.67,61.6,61.61,7900.0,48.6236,48.6552,48.5999,48.6078,7900.0
2012-06-18 13:50:00,61.6,61.61,61.56,61.56,20000.0,48.5999,48.6078,48.5684,48.5684,20000.0
2012-06-18 13:55:00,61.57,61.68,61.57,61.68,24800.0,48.5763,48.6631,48.5763,48.6631,24800.0
2012-06-18 14:00:00,61.66,61.66,61.62,61.64,5900.0,48.6473,48.6473,48.6157,48.6315,5900.0
2012-06-18 14:05:00,61.64,61.64,61.59,61.59,7500.0,48.6315,48.6315,48.592,48.592,7500.0
2012-06-18 14:10:00,61.62,61.66,61.62,61.65,7300.0,48.6157,48.6473,48.6157,48.6394,7300.0
2012-06-18 14:15:00,61.63,61.73,61.63,61.69,7900.0,48.6236,48.7025,48.6236,48.6709,7900.0
2012-06-18 14:20:00,61.71,61.73,61.69,61.71,6300.0,48.6867,48.7025,48.6709,48.6867,6300.0
2012-06-18 14:25:00,61.69,61.71,61.67,61.67,7700.0,48.6709,48.6867,48.6552,48.6552,7700.0
2012-06-18 14:30:00,61.69,61.72,61.69,61.7,5100.0,48.6709,48.6946,48.6709,48.6788,5100.0
2012-06-18 14:35:00,61.73,61.74,61.72,61.72,3000.0,48.7025,48.7104,48.6946,48.6946,3000.0
2012-06-18 14:40:00,61.74,61.74,61.72,61.73,6100.0,48.7104,48.7104,48.6946,48.7025,6100.0
2012-06-18 14:45:00,61.72,61.72,61.63,61.64,7600.0,48.6946,48.6946,48.6236,48.6315,7600.0
2012-06-18 14:50:00,61.64,61.68,61.63,61.65,6600.0,48.6315,48.6631,48.6236,48.6394,6600.0
2012-06-18 14:55:00,61.66,61.7,61.66,61.67,7100.0,48.6473,48.6788,48.6473,48.6552,7100.0
2012-06-18 15:00:00,61.66,61.7,61.66,61.67,9500.0,48.6473,48.6788,48.6473,48.6552,9500.0
2012-06-18 15:05:00,61.67,61.67,61.57,61.58,22300.0,48.6552,48.6552,48.5763,48.5842,22300.0
2012-06-18 15:10:00,61.59,61.6,61.46,61.48,18500.0,48.592,48.5999,48.4895,48.5053,18500.0
2012-06-18 15:15:00,61.47,61.5,61.42,61.45,21900.0,48.4974,48.521,48.4579,48.4816,21900.0
2012-06-18 15:20:00,61.46,61.49,61.43,61.44,14500.0,48.4895,48.5131,48.4658,48.4737,14500.0
2012-06-18 15:25:00,61.45,61.5,61.43,61.47,15600.0,48.4816,48.521,48.4658,48.4974,15600.0
2012-06-18 15:30:00,61.48,61.54,61.47,61.48,20600.0,48.5053,48.5526,48.4974,48.5053,20600.0
2012-06-18 15:35:00,61.48,61.53,61.46,61.51,33500.0,48.5053,48.5447,48.4895,48.5289,33500.0
2012-06-18 15:40:00,61.5,61.59,61.48,61.56,18900.0,48.521,48.592,48.5053,48.5684,18900.0
2012-06-18 15:45:00,61.55,61.57,61.5,61.52,23600.0,48.5605,48.5763,48.521,48.5368,23600.0
2012-06-18 15:50:00,61.51,61.55,61.47,61.48,27300.0,48.5289,48.5605,48.4974,48.5053,27300.0
2012-06-18 15:55:00,61.48,61.53,61.45,61.53,44400.0,48.5053,48.5447,48.4816,48.5447,44400.0
2012-06-19 09:30:00,61.85,62.0,61.65,61.97,25800.0,48.7972,48.9155,48.6394,48.8919,25800.0
2012-06-19 09:35:00,61.96,62.05,61.75,61.75,30800.0,48.884,48.955,48.7183,48.7183,30800.0
2012-06-19 09:40:00,61.77,61.85,61.67,61.83,22300.0,48.7341,48.7972,48.6552,48.7814,22300.0
2012-06-19 09:45:00,61.83,61.96,61.81,61.96,32000.0,48.7814,48.884,48.7656,48.884,32000.0
2012-06-19 09:50:00,61.96,62.15,61.95,62.09,23500.0,48.884,49.0339,48.8761,48.9865,23500.0
2012-06-19 09:55:00,62.1,62.11,62.03,62.05,8200.0,48.9944,49.0023,48.9392,48.955,8200.0
2012-06-19 10:00:00,62.07,62.12,62.06,62.07,9200.0,48.9707,49.0102,48.9629,48.9707,9200.0
2012-06-19 10:05:00,62.05,62.17,62.05,62.11,18600.0,48.955,49.0496,48.955,49.0023,18600.0
2012-06-19 10:10:00,62.12,62.25,62.12,62.22,13400.0,49.0102,49.1128,49.0102,49.0891,13400.0
2012-06-19 10:15:00,62.22,62.31,62.21,62.3,28200.0,49.0891,49.1601,49.0812,49.1522,28200.0
2012-06-19 10:20:00,62.3,62.39,62.3,62.38,47100.0,49.1522,49.2232,49.1522,49.2153,47100.0
2012-06-19 10:25:00,62.38,62.47,62.36,62.42,26900.0,49.2153,49.2863,49.1995,49.2469,26900.0
2012-06-19 10:30:00,62.41,62.45,62.3,62.34,19600.0,49.239,49.2706,49.1522,49.1838,19600.0
2012-06-19 10:35:00,62.34,62.39,62.28,62.31,24000.0,49.1838,49.2232,49.1364,49.1601,24000.0
2012-06-19 10:40:00,62.31,62.36,62.18,62.18,18800.0,49.1601,49.1995,49.0575,49.0575,18800.0
2012-06-19 10:45:00,62.18,62.18,62.12,62.14,17100.0,49.0575,49.0575,49.0102,49.026,17100.0
2012-06-19 10:50:00,62.14,62.26,62.14,62.23,19000.0,49.026,49.1206,49.026,49.097,19000.0
2012-06-19 10:55:00,62.25,62.25,62.19,62.25,22100.0,49.1128,49.1128,49.0654,49.1128,22100.0
2012-06-19 11:00:00,62.25,62.26,62.13,62.13,21700.0,49.1128,49.1206,49.0181,49.0181,21700.0
2012-06-19 11:05:00,62.13,62.16,62.09,62.16,11400.0,49.0181,49.0418,48.9865,49.0418,11400.0
2012-06-19 11:10:00,62.17,62.24,62.17,62.2,10600.0,49.0496,49.1049,49.0496,49.0733,10600.0
2012-06-19 11:15:00,62.2,62.25,62.2,62.22,8900.0,49.0733,49.1128,49.0733,49.0891,8900.0
2012-06-19 11:20:00,62.22,62.25,62.2,62.23,6900.0,49.0891,49.1128,49.0733,49.097,6900.0
2012-06-19 11:25:00,62.21,62.23,62.18,62.2,10500.0,49.0812,49.097,49.0575,49.0733,10500.0
2012-06-19 11:30:00,62.18,62.25,62.18,62.23,16800.0,49.0575,49.1128,49.0575,49.097,16800.0
2012-06-19 11:35:00,62.21,62.24,62.2,62.23,10000.0,49.0812,49.1049,49.0733,49.097,10000.0
2012-06-19 11:40:00,62.21,62.25,62.21,62.22,30400.0,49.0812,49.1128,49.0812,49.0891,30400.0
2012-06-19 11:45:00,62.24,62.24,62.21,62.23,6200.0,49.1049,49.1049,49.0812,49.097,6200.0
2012-06-19 11:50:00,62.24,62.24,62.22,62.22,4000.0,49.1049,49.1049,49.0891,49.0891,4000.0
2012-06-19 11:55:00,62.23,62.25,62.22,62.23,10300.0,49.097,49.1128,49.0891,49.097,10300.0
2012-06-19 12:00:00,62.23,62.25,62.22,62.24,13700.0,49.097,49.1128,49.0891,49.1049,13700.0
2012-06-19 12:05:00,62.24,62.25,62.22,62.23,7500.0,49.1049,49.1128,49.0891,49.097,7500.0
2012-06-19 12:10:00,62.23,62.24,62.22,62.23,5400.0,49.097,49.1049,49.0891,49.097,5400.0
2012-06-19 12:15:00,62.23,62.25,62.22,62.23,10700.0,49.097,49.1128,49.0891,49.097,10700.0
2012-06-19 12:20:00,62.23,62.26,62.21,62.26,7800.0,49.097,49.1206,49.0812,49.1206,7800.0
2012-06-19 12:25:00,62.26,62.27,62.24,62.25,9500.0,49.1206,49.1285,49.1049,49.1128,9500.0
2012-06-19 12:30:00,62.25,62.27,62.25,62.27,12700.0,49.1128,49.1285,49.1128,49.1285,12700.0
2012-06-19 12:35:00,62.26,62.27,62.22,62.24,8800.0,49.1206,49.1285,49.0891,49.1049,8800.0
2012-06-19 12:40:00,62.25,62.29,62.25,62.27,13700.0,49.1128,49.1443,49.1128,49.1285,13700.0
2012-06-19 12:45:00,62.28,62.3,62.27,62.3,7300.0,49.1364,49.1522,49.1285,49.1522,7300.0
2012-06-19 12:50:00,62.29,62.32,62.28,62.28,10700.0,49.1443,49.168,49.1364,49.1364,10700.0
2012-06-19 12:55:00,62.29,62.31,62.27,62.27,9600.0,49.1443,49.1601,49.1285,49.1285,9600.0
2012-06-19 13:00:00,62.27,62.31,62.24,62.31,15800.0,49.1285,49.1601,49.1049,49.1601,15800.0
2012-06-19 13:05:00,62.3,62.34,62.3,62.33,6400.0,49.1522,49.1838,49.1522,49.1759,6400.0
2012-06-19 13:10:00,62.34,62.34,62.32,62.32,6000.0,49.1838,49.1838,49.168,49.168,6000.0
2012-06-19 13:15:00,62.31,62.35,62.29,62.33,12700.0,49.1601,49.1917,49.1443,49.1759,12700.0
2012-06-19 13:20:00,62.33,62.38,62.32,62.38,8200.0,49.1759,49.2153,49.168,49.2153,8200.0
2012-06-19 13:25:00,62.38,62.4,62.37,62.4,8500.0,49.2153,49.2311,49.2074,49.2311,8500.0
2012-06-19 13:30:00,62.4,62.46,62.4,62.42,13300.0,49.2311,49.2784,49.2311,49.2469,13300.0
2012-06-19 13:35:00,62.43,62.47,62.43,62.46,6200.0,49.2548,49.2863,49.2548,49.2784,6200.0
2012-06-19 13:40:00,62.47,62.49,62.46,62.48,10700.0,49.2863,49.3021,49.2784,49.2942,10700.0
2012-06-19 13:45:00,62.49,62.5,62.47,62.5,13700.0,49.3021,49.31,49.2863,49.31,13700.0
2012-06-19 13:50:00,62.49,62.54,62.47,62.53,12000.0,49.3021,49.3416,49.2863,49.3337,12000.0
2012-06-19 13:55:00,62.54,62.57,62.52,62.56,11800.0,49.3416,49.3652,49.3258,49.3573,11800.0
2012-06-19 14:00:00,62.57,62.57,62.49,62.52,9500.0,49.3652,49.3652,49.3021,49.3258,9500.0
2012-06-19 14:05:00,62.52,62.54,62.47,62.5,11800.0,49.3258,49.3416,49.2863,49.31,11800.0
2012-06-19 14:10:00,62.51,62.52,62.5,62.5,3900.0,49.3179,49.3258,49.31,49.31,3900.0
2012-06-19 14:15:00,62.51,62.52,62.45,62.45,11800.0,49.3179,49.3258,49.2706,49.2706,11800.0
2012-06-19 14:20:00,62.47,62.48,62.46,62.47,2400.0,49.2863,49.2942,49.2784,49.2863,2400.0
2012-06-19 14:25:00,62.48,62.48,62.44,62.46,14200.0,49.2942,49.2942,49.2627,49.2784,14200.0
2012-06-19 14:30:00,62.46,62.46,62.34,62.37,21500.0,49.2784,49.2784,49.1838,49.2074,21500.0
2012-06-19 14:35:00,62.35,62.43,62.35,62.43,7800.0,49.1917,49.2548,49.1917,49.2548,7800.0
2012-06-19 14:40:00,62.44,62.46,62.4,62.41,12700.0,49.2627,49.2784,49.2311,49.239,12700.0
2012-06-19 14:45:00,62.41,62.45,62.38,62.39,10200.0,49.239,49.2706,49.2153,49.2232,10200.0
2012-06-19 14:50:00,62.4,62.42,62.38,62.42,8200.0,49.2311,49.2469,49.2153,49.2469,8200.0
2012-06-19 14:55:00,62.42,62.53,62.41,62.52,21000.0,49.2469,49.3337,49.239,49.3258,21000.0
2012-06-19 15:00:00,62.51,62.52,62.45,62.45,18200.0,49.3179,49.3258,49.2706,49.2706,18200.0
2012-06-19 15:05:00,62.46,62.5,62.46,62.49,13400.0,49.2784,49.31,49.2784,49.3021,13400.0
2012-06-19 15:10:00,62.5,62.55,62.48,62.53,20800.0,49.31,49.3494,49.2942,49.3337,20800.0
2012-06-19 15:15:00,62.53,62.55,62.51,62.55,13900.0,49.3337,49.3494,49.3179,49.3494,13900.0
2012-06-19 15:20:00,62.55,62.57,62.53,62.53,20900.0,49.3494,49.3652,49.3337,49.3337,20900.0
2012-06-19 15:25:00,62.53,62.54,62.44,62.47,32800.0,49.3337,49.3416,49.2627,49.2863,32800.0
2012-06-19 15:30:00,62.46,62.46,62.36,62.36,27200.0,49.2784,49.2784,49.1995,49.1995,27200.0
2012-06-19 15:35:00,62.34,62.36,62.29,62.35,35600.0,49.1838,49.1995,49.1443,49.1917,35600.0
2012-06-19 15:40:00,62.35,62.35,62.3,62.3,51500.0,49.1917,49.1917,49.1522,49.1522,51500.0
2012-06-19 15:45:00,62.3,62.3,62.18,62.19,36500.0,49.1522,49.1522,49.0575,49.0654,36500.0
2012-06-19 15:50:00,62.2,62.23,62.16,62.18,35200.0,49.0733,49.097,49.0418,49.0575,35200.0
2012-06-19 15:55:00,62.19,62.26,62.18,62.24,57200.0,49.0654,49.1206,49.0575,49.1049,57200.0
2012-06-20 09:30:00,62.25,62.39,61.89,62.18,29400.0,49.1128,49.2232,48.8287,49.0575,29400.0
2012-06-20 09:35:00,62.25,62.26,62.09,62.12,10300.0,49.1128,49.1206,48.9865,49.0102,10300.0
2012-06-20 09:40:00,62.12,62.12,61.93,61.93,14200.0,49.0102,49.0102,48.8603,48.8603,14200.0
2012-06-20 09:45:00,61.95,62.14,61.95,62.01,10600.0,48.8761,49.026,48.8761,48.9234,10600.0
2012-06-20 09:50:00,62.0,62.07,62.0,62.03,12400.0,48.9155,48.9707,48.9155,48.9392,12400.0
2012-06-20 09:55:00,62.03,62.08,62.0,62.05,13800.0,48.9392,48.9786,48.9155,48.955,13800.0
2012-06-20 10:00:00,62.04,62.12,62.01,62.05,9400.0,48.9471,49.0102,48.9234,48.955,9400.0
2012-06-20 10:05:00,62.05,62.1,62.01,62.05,18300.0,48.955,48.9944,48.9234,48.955,18300.0
2012-06-20 10:10:00,62.07,62.13,62.01,62.13,24300.0,48.9707,49.0181,48.9234,49.0181,24300.0
2012-06-20 10:15:00,62.13,62.33,62.13,62.31,23500.0,49.0181,49.1759,49.0181,49.1601,23500.0
2012-06-20 10:20:00,62.3,62.3,62.17,62.24,70400.0,49.1522,49.1522,49.0496,49.1049,70400.0
2012-06-20 10:25:00,62.23,62.29,62.21,62.21,22800.0,49.097,49.1443,49.0812,49.0812,22800.0
2012-06-20 10:30:00,62.2,62.29,62.19,62.28,20400.0,49.0733,49.1443,49.0654,49.1364,20400.0
2012-06-20 10:35:00,62.28,62.29,62.22,62.23,10100.0,49.1364,49.1443,49.0891,49.097,10100.0
2012-06-20 10:40:00,62.24,62.27,62.21,62.23,10800.0,49.1049,49.1285,49.0812,49.097,10800.0
2012-06-20 10:45:00,62.22,62.22,62.16,62.18,8000.0,49.0891,49.0891,49.0418,49.0575,8000.0
2012-06-20 10:50:00,62.18,62.22,62.11,62.11,12300.0,49.0575,49.0891,49.0023,49.0023,12300.0
2012-06-20 10:55:00,62.11,62.2,62.09,62.19,17600.0,49.0023,49.0733,48.9865,49.0654,17600.0
2012-06-20 11:00:00,62.18,62.2,62.16,62.17,5700.0,49.0575,49.0733,49.0418,49.0496,5700.0
2012-06-20 11:05:00,62.16,62.25,62.14,62.19,15800.0,49.0418,49.1128,49.026,49.0654,15800.0
2012-06-20 11:10:00,62.19,62.22,62.15,62.15,12100.0,49.0654,49.0891,49.0339,49.0339,12100.0
2012-06-20 11:15:00,62.16,62.21,62.15,62.17,13200.0,49.0418,49.0812,49.0339,49.0496,13200.0
2012-06-20 11:20:00,62.18,62.22,62.18,62.19,7200.0,49.0575,49.0891,49.0575,49.0654,7200.0
2012-06-20 11:25:00,62.19,62.22,62.18,62.18,21400.0,49.0654,49.0891,49.0575,49.0575,21400.0
2012-06-20 11:30:00,62.19,62.28,62.17,62.27,11500.0,49.0654,49.1364,49.0496,49.1285,11500.0
2012-06-20 11:35:00,62.28,62.28,62.23,62.23,4800.0,49.1364,49.1364,49.097,49.097,4800.0
2012-06-20 11:40:00,62.23,62.27,62.21,62.26,10900.0,49.097,49.1285,49.0812,49.1206,10900.0
2012-06-20 11:45:00,62.26,62.29,62.25,62.28,13100.0,49.1206,49.1443,49.1128,49.1364,13100.0
2012-06-20 11:50:00,62.28,62.29,62.21,62.21,6900.0,49.1364,49.1443,49.0812,49.0812,6900.0
2012-06-20 11:55:00,62.22,62.23,62.19,62.19,6600.0,49.0891,49.097,49.0654,49.0654,6600.0
2012-06-20 12:00:00,62.2,62.22,62.19,62.2,8400.0,49.0733,49.0891,49.0654,49.0733,8400.0
2012-06-20 12:05:00,62.19,62.22,62.18,62.22,7200.0,49.0654,49.0891,49.0575,49.0891,7200.0
2012-06-20 12:10:00,62.23,62.28,62.23,62.27,8800.0,49.097,49.1364,49.097,49.1285,8800.0
2012-06-20 12:15:00,62.29,62.29,62.24,62.25,13000.0,49.1443,49.1443,49.1049,49.1128,13000.0
2012-06-20 12:20:00,62.25,62.25,62.17,62.18,5300.0,49.1128,49.1128,49.0496,49.0575,5300.0
2012-06-20 12:25:00,62.17,62.18,62.1,62.15,14600.0,49.0496,49.0575,48.9944,49.0339,14600.0
2012-06-20 12:30:00,62.18,62.23,61.9,62.08,26700.0,49.0575,49.097,48.8366,48.9786,26700.0
2012-06-20 12:35:00,62.05,62.09,61.83,61.95,17600.0,48.955,48.9865,48.7814,48.8761,17600.0
2012-06-20 12:40:00,61.93,62.09,61.91,62.08,32100.0,48.8603,48.9865,48.8445,48.9786,32100.0
2012-06-20 12:45:00,62.11,62.25,62.08,62.16,12500.0,49.0023,49.1128,48.9786,49.0418,12500.0
2012-06-20 12:50:00,62.17,62.23,62.07,62.19,30100.0,49.0496,49.097,48.9707,49.0654,30100.0
2012-06-20 12:55:00,62.18,62.31,62.16,62.25,26500.0,49.0575,49.1601,49.0418,49.1128,26500.0
2012-06-20 13:00:00,62.26,62.31,62.25,62.28,56600.0,49.1206,49.1601,49.1128,49.1364,56600.0
2012-06-20 13:05:00,62.28,62.47,62.27,62.44,85300.0,49.1364,49.2863,49.1285,49.2627,85300.0
2012-06-20 13:10:00,62.43,62.44,62.31,62.35,36300.0,49.2548,49.2627,49.1601,49.1917,36300.0
2012-06-20 13:15:00,62.35,62.38,62.33,62.35,27700.0,49.1917,49.2153,49.1759,49.1917,27700.0
2012-06-20 13:20:00,62.35,62.5,62.33,62.5,14000.0,49.1917,49.31,49.1759,49.31,14000.0
2012-06-20 13:25:00,62.5,62.55,62.42,62.51,34700.0,49.31,49.3494,49.2469,49.3179,34700.0
2012-06-20 13:30:00,62.51,62.52,62.36,62.37,24000.0,49.3179,49.3258,49.1995,49.2074,24000.0
2012-06-20 13:35:00,62.37,62.38,62.27,62.27,32600.0,49.2074,49.2153,49.1285,49.1285,32600.0
2012-06-20 13:40:00,62.26,62.29,62.24,62.28,16200.0,49.1206,49.1443,49.1049,49.1364,16200.0
2012-06-20 13:45:00,62.28,62.3,62.26,62.28,15900.0,49.1364,49.1522,49.1206,49.1364,15900.0
2012-06-20 13:50:00,62.27,62.28,62.24,62.25,11300.0,49.1285,49.1364,49.1049,49.1128,11300.0
2012-06-20 13:55:00,62.23,62.3,62.21,62.3,9200.0,49.097,49.1522,49.0812,49.1522,9200.0
2012-06-20 14:00:00,62.29,62.33,62.24,62.33,30600.0,49.1443,49.1759,49.1049,49.1759,30600.0
2012-06-20 14:05:00,62.29,62.33,62.28,62.29,17400.0,49.1443,49.1759,49.1364,49.1443,17400.0
2012-06-20 14:10:00,62.29,62.4,62.27,62.28,24000.0,49.1443,49.2311,49.1285,49.1364,24000.0
2012-06-20 14:15:00,62.28,62.35,62.18,62.18,21600.0,49.1364,49.1917,49.0575,49.0575,21600.0
2012-06-20 14:20:00,62.18,62.24,62.13,62.21,38500.0,49.0575,49.1049,49.0181,49.0812,38500.0
2012-06-20 14:25:00,62.22,62.23,62.15,62.19,22300.0,49.0891,49.097,49.0339,49.0654,22300.0
2012-06-20 14:30:00,62.2,62.25,62.16,62.16,22000.0,49.0733,49.1128,49.0418,49.0418,22000.0
2012-06-20 14:35:00,62.19,62.3,62.18,62.18,66800.0,49.0654,49.1522,49.0575,49.0575,66800.0
2012-06-20 14:40:00,62.18,62.28,62.13,62.15,25800.0,49.0575,49.1364,49.0181,49.0339,25800.0
2012-06-20 14:45:00,62.15,62.16,62.07,62.11,27400.0,49.0339,49.0418,48.9707,49.0023,27400.0
2012-06-20 14:50:00,62.09,62.17,62.05,62.15,27200.0,48.9865,49.0496,48.955,49.0339,27200.0
2012-06-20 14:55:00,62.14,62.17,62.11,62.13,17700.0,49.026,49.0496,49.0023,49.0181,17700.0
2012-06-20 15:00:00,62.14,62.15,62.09,62.13,31000.0,49.026,49.0339,48.9865,49.0181,31000.0
2012-06-20 15:05:00,62.13,62.19,62.12,62.16,40800.0,49.0181,49.0654,49.0102,49.0418,40800.0
2012-06-20 15:10:00,62.15,62.16,62.1,62.14,22100.0,49.0339,49.0418,48.9944,49.026,22100.0
2012-06-20 15:15:00,62.14,62.15,62.03,62.06,36100.0,49.026,49.0339,48.9392,48.9629,36100.0
2012-06-20 15:20:00,62.07,62.15,62.07,62.15,30100.0,48.9707,49.0339,48.9707,49.0339,30100.0
2012-06-20 15:25:00,62.14,62.24,62.14,62.2,32600.0,49.026,49.1049,49.026,49.0733,32600.0
2012-06-20 15:30:00,62.2,62.26,62.15,62.18,34200.0,49.0733,49.1206,49.0339,49.0575,34200.0
2012-06-20 15:35:00,62.19,62.22,62.13,62.15,28900.0,49.0654,49.0891,49.0181,49.0339,28900.0
2012-06-20 15:40:00,62.17,62.25,62.12,62.25,28300.0,49.0496,49.1128,49.0102,49.1128,28300.0
2012-06-20 15:45:00,62.25,62.26,62.17,62.23,45600.0,49.1128,49.1206,49.0496,49.097,45600.0
2012-06-20 15:50:00,62.23,62.23,62.14,62.15,52600.0,49.097,49.097,49.026,49.0339,52600.0
2012-06-20 15:55:00,62.15,62.29,62.14,62.28,83900.0,49.0339,49.1443,49.026,49.1364,83900.0
2012-06-21 09:30:00,62.28,62.53,62.28,62.39,32700.0,49.1364,49.3337,49.1364,49.2232,32700.0
2012-06-21 09:35:00,62.39,62.46,62.27,62.38,15000.0,49.2232,49.2784,49.1285,49.2153,15000.0
2012-06-21 09:40:00,62.39,62.45,62.27,62.28,17900.0,49.2232,49.2706,49.1285,49.1364,17900.0
2012-06-21 09:45:00,62.28,62.33,62.27,62.28,12100.0,49.1364,49.1759,49.1285,49.1364,12100.0
2012-06-21 09:50:00,62.29,62.34,62.27,62.3,28100.0,49.1443,49.1838,49.1285,49.1522,28100.0
2012-06-21 09:55:00,62.31,62.37,62.29,62.33,9800.0,49.1601,49.2074,49.1443,49.1759,9800.0
2012-06-21 10:00:00,62.35,62.35,62.03,62.06,21200.0,49.1917,49.1917,48.9392,48.9629,21200.0
2012-06-21 10:05:00,62.06,62.2,62.03,62.12,14000.0,48.9629,49.0733,48.9392,49.0102,14000.0
2012-06-21 10:10:00,62.12,62.24,62.12,62.22,20300.0,49.0102,49.1049,49.0102,49.0891,20300.0
2012-06-21 10:15:00,62.2,62.29,62.2,62.2,9600.0,49.0733,49.1443,49.0733,49.0733,9600.0
2012-06-21 10:20:00,62.2,62.27,62.19,62.25,7300.0,49.0733,49.1285,49.0654,49.1128,7300.0
2012-06-21 10:25:00,62.28,62.28,62.2,62.23,8100.0,49.1364,49.1364,49.0733,49.097,8100.0
2012-06-21 10:30:00,62.24,62.32,62.23,62.32,4000.0,49.1049,49.168,49.097,49.168,4000.0
2012-06-21 10:35:00,62.34,62.35,62.28,62.29,8900.0,49.1838,49.1917,49.1364,49.1443,8900.0
2012-06-21 10:40:00,62.26,62.36,62.26,62.34,6600.0,49.1206,49.1995,49.1206,49.1838,6600.0
2012-06-21 10:45:00,62.36,62.38,62.28,62.28,9200.0,49.1995,49.2153,49.1364,49.1364,9200.0
2012-06-21 10:50:00,62.3,62.3,62.22,62.22,7000.0,49.1522,49.1522,49.0891,49.0891,7000.0
2012-06-21 10:55:00,62.22,62.24,62.19,62.22,7900.0,49.0891,49.1049,49.0654,49.0891,7900.0
2012-06-21 11:00:00,62.24,62.24,62.11,62.11,24000.0,49.1049,49.1049,49.0023,49.0023,24000.0
2012-06-21 11:05:00,62.11,62.14,62.0,62.0,15800.0,49.0023,49.026,48.9155,48.9155,15800.0
2012-06-21 11:10:00,62.0,62.07,61.92,61.92,9600.0,48.9155,48.9707,48.8524,48.8524,9600.0
2012-06-21 11:15:00,61.92,61.97,61.9,61.95,10500.0,48.8524,48.8919,48.8366,48.8761,10500.0
2012-06-21 11:20:00,61.95,62.04,61.95,62.04,6300.0,48.8761,48.9471,48.8761,48.9471,6300.0
2012-06-21 11:25:00,62.02,62.03,61.95,62.01,8200.0,48.9313,48.9392,48.8761,48.9234,8200.0
2012-06-21 11:30:00,62.0,62.05,61.98,62.04,9600.0,48.9155,48.955,48.8997,48.9471,9600.0
2012-06-21 11:35:00,62.03,62.06,62.0,62.06,7000.0,48.9392,48.9629,48.9155,48.9629,7000.0
2012-06-21 11:40:00,62.04,62.05,61.98,62.03,15000.0,48.9471,48.955,48.8997,48.9392,15000.0
2012-06-21 11:45:00,62.02,62.1,62.0,62.1,8500.0,48.9313,48.9944,48.9155,48.9944,8500.0
2012-06-21 11:50:00,62.1,62.17,62.1,62.16,10200.0,48.9944,49.0496,48.9944,49.0418,10200.0
2012-06-21 11:55:00,62.14,62.18,62.14,62.16,5400.0,49.026,49.0575,49.026,49.0418,5400.0
2012-06-21 12:00:00,62.16,62.18,62.09,62.1,6700.0,49.0418,49.0575,48.9865,48.9944,6700.0
2012-06-21 12:05:00,62.11,62.14,62.06,62.13,9500.0,49.0023,49.026,48.9629,49.0181,9500.0
2012-06-21 12:10:00,62.13,62.17,62.1,62.14,12900.0,49.0181,49.0496,48.9944,49.026,12900.0
2012-06-21 12:15:00,62.14,62.16,62.11,62.16,18100.0,49.026,49.0418,49.0023,49.0418,18100.0
2012-06-21 12:20:00,62.14,62.17,62.08,62.1,23600.0,49.026,49.0496,48.9786,48.9944,23600.0
2012-06-21 12:25:00,62.07,62.09,61.95,61.96,11200.0,48.9707,48.9865,48.8761,48.884,11200.0
2012-06-21 12:30:00,61.98,62.02,61.95,62.02,9300.0,48.8997,48.9313,48.8761,48.9313,9300.0
2012-06-21 12:35:00,62.04,62.1,62.02,62.08,11500.0,48.9471,48.9944,48.9313,48.9786,11500.0
2012-06-21 12:40:00,62.07,62.08,62.04,62.04,15100.0,48.9707,48.9786,48.9471,48.9471,15100.0
2012-06-21 12:45:00,62.06,62.16,62.05,62.15,10300.0,48.9629,49.0418,48.955,49.0339,10300.0
2012-06-21 12:50:00,62.15,62.16,62.11,62.15,8100.0,49.0339,49.0418,49.0023,49.0339,8100.0
2012-06-21 12:55:00,62.14,62.17,62.14,62.16,12900.0,49.026,49.0496,49.026,49.0418,12900.0
2012-06-21 13:00:00,62.15,62.19,62.14,62.18,11800.0,49.0339,49.0654,49.026,49.0575,11800.0
2012-06-21 13:05:00,62.19,62.26,62.19,62.19,11700.0,49.0654,49.1206,49.0654,49.0654,11700.0
2012-06-21 13:10:00,62.19,62.23,62.18,62.22,29400.0,49.0654,49.097,49.0575,49.0891,29400.0
2012-06-21 13:15:00,62.22,62.22,62.08,62.08,25000.0,49.0891,49.0891,48.9786,48.9786,25000.0
2012-06-21 13:20:00,62.07,62.1,62.04,62.07,18100.0,48.9707,48.9944,48.9471,48.9707,18100.0
2012-06-21 13:25:00,62.05,62.07,62.02,62.04,13300.0,48.955,48.9707,48.9313,48.9471,13300.0
2012-06-21 13:30:00,62.05,62.13,62.04,62.13,15400.0,48.955,49.0181,48.9471,49.0181,15400.0
2012-06-21 13:35:00,62.12,62.12,62.03,62.03,13100.0,49.0102,49.0102,48.9392,48.9392,13100.0
2012-06-21 13:40:00,62.02,62.08,62.0,62.07,12500.0,48.9313,48.9786,48.9155,48.9707,12500.0
2012-06-21 13:45:00,62.06,62.06,62.0,62.01,14300.0,48.9629,48.9629,48.9155,48.9234,14300.0
2012-06-21 13:50:00,61.99,62.05,61.99,62.05,9400.0,48.9076,48.955,48.9076,48.955,9400.0
2012-06-21 13:55:00,62.04,62.05,62.0,62.02,9100.0,48.9471,48.955,48.9155,48.9313,9100.0
2012-06-21 14:00:00,62.01,62.04,61.99,62.01,15300.0,48.9234,48.9471,48.9076,48.9234,15300.0
2012-06-21 14:05:00,62.01,62.03,61.98,62.02,30700.0,48.9234,48.9392,48.8997,48.9313,30700.0
2012-06-21 14:10:00,62.03,62.05,62.01,62.03,16100.0,48.9392,48.955,48.9234,48.9392,16100.0
2012-06-21 14:15:00,62.03,62.03,61.98,61.98,11000.0,48.9392,48.9392,48.8997,48.8997,11000.0
2012-06-21 14:20:00,61.98,62.01,61.93,61.93,34100.0,48.8997,48.9234,48.8603,48.8603,34100.0
2012-06-21 14:25:00,61.93,61.93,61.89,61.91,15400.0,48.8603,48.8603,48.8287,48.8445,15400.0
2012-06-21 14:30:00,61.91,61.97,61.91,61.94,51500.0,48.8445,48.8919,48.8445,48.8682,51500.0
2012-06-21 14:35:00,61.94,61.94,61.86,61.88,9400.0,48.8682,48.8682,48.8051,48.8208,9400.0
2012-06-21 14:40:00,61.87,61.93,61.86,61.93,25500.0,48.813,48.8603,48.8051,48.8603,25500.0
2012-06-21 14:45:00,61.93,61.96,61.89,61.96,21500.0,48.8603,48.884,48.8287,48.884,21500.0
2012-06-21 14:50:00,61.96,61.96,61.87,61.87,15500.0,48.884,48.884,48.813,48.813,15500.0
2012-06-21 14:55:00,61.87,61.94,61.87,61.9,19900.0,48.813,48.8682,48.813,48.8366,19900.0
2012-06-21 15:00:00,61.91,61.92,61.89,61.91,17000.0,48.8445,48.8524,48.8287,48.8445,17000.0
2012-06-21 15:05:00,61.91,61.93,61.87,61.93,12100.0,48.8445,48.8603,48.813,48.8603,12100.0
2012-06-21 15:10:00,61.92,61.99,61.91,61.98,38200.0,48.8524,48.9076,48.8445,48.8997,38200.0
2012-06-21 15:15:00,61.97,61.98,61.86,61.86,33000.0,48.8919,48.8997,48.8051,48.8051,33000.0
2012-06-21 15:20:00,61.86,61.91,61.78,61.9,38300.0,48.8051,48.8445,48.7419,48.8366,38300.0
2012-06-21 15:25:00,61.9,61.93,61.84,61.85,26400.0,48.8366,48.8603,48.7893,48.7972,26400.0
2012-06-21 15:30:00,61.84,61.92,61.82,61.87,84700.0,48.7893,48.8524,48.7735,48.813,84700.0
2012-06-21 15:35:00,61.88,62.05,61.87,61.97,32800.0,48.8208,48.955,48.813,48.8919,32800.0
2012-06-21 15:40:00,61.97,62.06,61.94,62.06,50500.0,48.8919,48.9629,48.8682,48.9629,50500.0
2012-06-21 15:45:00,62.05,62.05,61.9,61.94,65500.0,48.955,48.955,48.8366,48.8682,65500.0
2012-06-21 15:50:00,61.93,61.96,61.86,61.87,72800.0,48.8603,48.884,48.8051,48.813,72800.0
2012-06-21 15:55:00,61.87,61.91,61.84,61.85,74000.0,48.813,48.8445,48.7893,48.7972,74000.0
2012-06-22 09:30:00,62.18,62.19,61.97,62.0,11400.0,49.0575,49.0654,48.8919,48.9155,11400.0
2012-06-22 09:35:00,61.95,62.08,61.79,61.91,10000.0,48.8761,48.9786,48.7498,48.8445,10000.0
2012-06-22 09:40:00,61.92,62.09,61.89,62.07,5500.0,48.8524,48.9865,48.8287,48.9707,5500.0
2012-06-22 09:45:00,62.08,62.1,61.95,62.1,16200.0,48.9786,48.9944,48.8761,48.9944,16200.0
2012-06-22 09:50:00,62.1,62.17,61.98,62.03,13200.0,48.9944,49.0496,48.8997,48.9392,13200.0
2012-06-22 09:55:00,62.06,62.06,61.91,62.0,20300.0,48.9629,48.9629,48.8445,48.9155,20300.0
2012-06-22 10:00:00,62.03,62.04,61.91,61.96,15100.0,48.9392,48.9471,48.8445,48.884,15100.0
2012-06-22 10:05:00,61.94,61.98,61.77,61.77,11700.0,48.8682,48.8997,48.7341,48.7341,11700.0
2012-06-22 10:10:00,61.78,61.83,61.76,61.83,16300.0,48.7419,48.7814,48.7262,48.7814,16300.0
2012-06-22 10:15:00,61.82,61.83,61.72,61.72,15500.0,48.7735,48.7814,48.6946,48.6946,15500.0
2012-06-22 10:20:00,61.73,61.75,61.67,61.68,15600.0,48.7025,48.7183,48.6552,48.6631,15600.0
2012-06-22 10:25:00,61.68,61.79,61.68,61.72,13500.0,48.6631,48.7498,48.6631,48.6946,13500.0
2012-06-22 10:30:00,61.72,61.8,61.7,61.79,15400.0,48.6946,48.7577,48.6788,48.7498,15400.0
2012-06-22 10:35:00,61.79,61.81,61.74,61.75,8000.0,48.7498,48.7656,48.7104,48.7183,8000.0
2012-06-22 10:40:00,61.75,61.8,61.75,61.76,6000.0,48.7183,48.7577,48.7183,48.7262,6000.0
2012-06-22 10:45:00,61.77,61.88,61.77,61.84,10900.0,48.7341,48.8208,48.7341,48.7893,10900.0
2012-06-22 10:50:00,61.84,61.87,61.82,61.87,8300.0,48.7893,48.813,48.7735,48.813,8300.0
2012-06-22 10:55:00,61.87,61.92,61.87,61.92,8500.0,48.813,48.8524,48.813,48.8524,8500.0
2012-06-22 11:00:00,61.92,62.06,61.92,62.01,10800.0,48.8524,48.9629,48.8524,48.9234,10800.0
2012-06-22 11:05:00,62.02,62.02,61.94,61.97,8000.0,48.9313,48.9313,48.8682,48.8919,8000.0
2012-06-22 11:10:00,61.98,62.01,61.96,62.0,4200.0,48.8997,48.9234,48.884,48.9155,4200.0
2012-06-22 11:15:00,62.0,62.06,61.97,62.05,8100.0,48.9155,48.9629,48.8919,48.955,8100.0
2012-06-22 11:20:00,62.04,62.07,62.0,62.01,5500.0,48.9471,48.9707,48.9155,48.9234,5500.0
2012-06-22 11:25:00,62.01,62.02,61.9,61.91,7800.0,48.9234,48.9313,48.8366,48.8445,7800.0
2012-06-22 11:30:00,61.92,61.98,61.92,61.94,8600.0,48.8524,48.8997,48.8524,48.8682,8600.0
2012-06-22 11:35:00,61.94,61.99,61.9,61.98,6700.0,48.8682,48.9076,48.8366,48.8997,6700.0
2012-06-22 11:40:00,61.97,62.01,61.96,61.98,8000.0,48.8919,48.9234,48.884,48.8997,8000.0
2012-06-22 11:45:00,61.99,62.04,61.97,61.97,5500.0,48.9076,48.9471,48.8919,48.8919,5500.0
2012-06-22 11:50:00,61.98,62.0,61.96,61.96,6400.0,48.8997,48.9155,48.884,48.884,6400.0
2012-06-22 11:55:00,61.96,62.07,61.96,62.06,7600.0,48.884,48.9707,48.884,48.9629,7600.0
2012-06-22 12:00:00,62.07,62.08,62.03,62.03,5900.0,48.9707,48.9786,48.9392,48.9392,5900.0
2012-06-22 12:05:00,62.04,62.05,61.98,61.98,7200.0,48.9471,48.955,48.8997,48.8997,7200.0
2012-06-22 12:10:00,61.97,61.99,61.95,61.95,11700.0,48.8919,48.9076,48.8761,48.8761,11700.0
2012-06-22 12:15:00,61.95,61.95,61.9,61.91,13400.0,48.8761,48.8761,48.8366,48.8445,13400.0
2012-06-22 12:20:00,61.93,61.93,61.82,61.82,7300.0,48.8603,48.8603,48.7735,48.7735,7300.0
2012-06-22 12:25:00,61.83,61.85,61.8,61.8,17000.0,48.7814,48.7972,48.7577,48.7577,17000.0
2012-06-22 12:30:00,61.8,61.83,61.79,61.83,6100.0,48.7577,48.7814,48.7498,48.7814,6100.0
2012-06-22 12:35:00,61.83,61.86,61.82,61.83,9300.0,48.7814,48.8051,48.7735,48.7814,9300.0
2012-06-22 12:40:00,61.83,61.87,61.82,61.86,7000.0,48.7814,48.813,48.7735,48.8051,7000.0
2012-06-22 12:45:00,61.87,61.89,61.86,61.88,5800.0,48.813,48.8287,48.8051,48.8208,5800.0
2012-06-22 12:50:00,61.87,61.89,61.87,61.87,4500.0,48.813,48.8287,48.813,48.813,4500.0
2012-06-22 12:55:00,61.87,61.91,61.81,61.82,9100.0,48.813,48.8445,48.7656,48.7735,9100.0
2012-06-22 13:00:00,61.8,61.85,61.8,61.82,14600.0,48.7577,48.7972,48.7577,48.7735,14600.0
2012-06-22 13:05:00,61.82,61.9,61.81,61.88,16900.0,48.7735,48.8366,48.7656,48.8208,16900.0
2012-06-22 13:10:00,61.9,61.91,61.87,61.9,8600.0,48.8366,48.8445,48.813,48.8366,8600.0
2012-06-22 13:15:00,61.9,61.92,61.87,61.89,11600.0,48.8366,48.8524,48.813,48.8287,11600.0
2012-06-22 13:20:00,61.89,61.91,61.86,61.9,8300.0,48.8287,48.8445,48.8051,48.8366,8300.0
2012-06-22 13:25:00,61.9,61.94,61.89,61.91,12000.0,48.8366,48.8682,48.8287,48.8445,12000.0
2012-06-22 13:30:00,61.91,61.94,61.91,61.92,8500.0,48.8445,48.8682,48.8445,48.8524,8500.0
2012-06-22 13:35:00,61.92,61.97,61.92,61.92,12300.0,48.8524,48.8919,48.8524,48.8524,12300.0
2012-06-22 13:40:00,61.93,61.98,61.92,61.97,23000.0,48.8603,48.8997,48.8524,48.8919,23000.0
2012-06-22 13:45:00,61.97,61.99,61.96,61.99,6600.0,48.8919,48.9076,48.884,48.9076,6600.0
2012-06-22 13:50:00,62.0,62.0,61.94,61.99,7900.0,48.9155,48.9155,48.8682,48.9076,7900.0
2012-06-22 13:55:00,62.0,62.01,61.95,61.95,11400.0,48.9155,48.9234,48.8761,48.8761,11400.0
2012-06-22 14:00:00,61.96,62.03,61.95,62.03,9100.0,48.884,48.9392,48.8761,48.9392,9100.0
2012-06-22 14:05:00,62.04,62.06,62.01,62.03,9200.0,48.9471,48.9629,48.9234,48.9392,9200.0
2012-06-22 14:10:00,62.02,62.03,62.0,62.03,6900.0,48.9313,48.9392,48.9155,48.9392,6900.0
2012-06-22 14:15:00,62.02,62.05,62.01,62.04,9900.0,48.9313,48.955,48.9234,48.9471,9900.0
2012-06-22 14:20:00,62.04,62.11,62.04,62.09,8900.0,48.9471,49.0023,48.9471,48.9865,8900.0
2012-06-22 14:25:00,62.1,62.1,62.08,62.09,3700.0,48.9944,48.9944,48.9786,48.9865,3700.0
2012-06-22 14:30:00,62.09,62.1,62.04,62.05,16000.0,48.9865,48.9944,48.9471,48.955,16000.0
2012-06-22 14:35:00,62.04,62.04,62.0,62.02,10500.0,48.9471,48.9471,48.9155,48.9313,10500.0
2012-06-22 14:40:00,62.02,62.11,62.02,62.1,9800.0,48.9313,49.0023,48.9313,48.9944,9800.0
2012-06-22 14:45:00,62.09,62.14,62.09,62.14,8800.0,48.9865,49.026,48.9865,49.026,8800.0
2012-06-22 14:50:00,62.13,62.16,62.13,62.16,12000.0,49.0181,49.0418,49.0181,49.0418,12000.0
2012-06-22 14:55:00,62.16,62.19,62.13,62.15,14400.0,49.0418,49.0654,49.0181,49.0339,14400.0
2012-06-22 15:00:00,62.15,62.16,62.06,62.07,12800.0,49.0339,49.0418,48.9629,48.9707,12800.0
2012-06-22 15:05:00,62.07,62.11,62.06,62.09,8900.0,48.9707,49.0023,48.9629,48.9865,8900.0
2012-06-22 15:10:00,62.1,62.18,62.1,62.16,11900.0,48.9944,49.0575,48.9944,49.0418,11900.0
2012-06-22 15:15:00,62.15,62.19,62.15,62.18,11000.0,49.0339,49.0654,49.0339,49.0575,11000.0
2012-06-22 15:20:00,62.18,62.2,62.14,62.16,13200.0,49.0575,49.0733,49.026,49.0418,13200.0
2012-06-22 15:25:00,62.16,62.19,62.15,62.18,10000.0,49.0418,49.0654,49.0339,49.0575,10000.0
2012-06-22 15:30:00,62.17,62.22,62.15,62.16,15100.0,49.0496,49.0891,49.0339,49.0418,15100.0
2012-06-22 15:35:00,62.17,62.22,62.11,62.21,23900.0,49.0496,49.0891,49.0023,49.0812,23900.0
2012-06-22 15:40:00,62.2,62.26,62.19,62.23,19700.0,49.0733,49.1206,49.0654,49.097,19700.0
2012-06-22 15:45:00,62.23,62.25,62.2,62.23,32400.0,49.097,49.1128,49.0733,49.097,32400.0
2012-06-22 15:50:00,62.23,62.33,62.21,62.31,46100.0,49.097,49.1759,49.0812,49.1601,46100.0
2012-06-22 15:55:00,62.31,62.31,62.15,62.16,113400.0,49.1601,49.1601,49.0339,49.0418,113400.0
2012-06-25 09:30:00,62.07,62.07,61.54,61.66,35900.0,48.9707,48.9707,48.5526,48.6473,35900.0
2012-06-25 09:35:00,61.64,61.64,61.41,61.42,11800.0,48.6315,48.6315,48.45,48.4579,11800.0
2012-06-25 09:40:00,61.45,61.52,61.4,61.5,17800.0,48.4816,48.5368,48.4421,48.521,17800.0
2012-06-25 09:45:00,61.5,61.5,61.35,61.44,21100.0,48.521,48.521,48.4027,48.4737,21100.0
2012-06-25 09:50:00,61.48,61.48,61.29,61.39,17300.0,48.5053,48.5053,48.3554,48.4343,17300.0
2012-06-25 09:55:00,61.4,61.53,61.39,61.49,13700.0,48.4421,48.5447,48.4343,48.5131,13700.0
2012-06-25 10:00:00,61.5,61.61,61.48,61.54,57700.0,48.521,48.6078,48.5053,48.5526,57700.0
2012-06-25 10:05:00,61.54,61.56,61.47,61.51,37600.0,48.5526,48.5684,48.4974,48.5289,37600.0
2012-06-25 10:10:00,61.51,61.53,61.47,61.5,26900.0,48.5289,48.5447,48.4974,48.521,26900.0
2012-06-25 10:15:00,61.5,61.58,61.44,61.56,20400.0,48.521,48.5842,48.4737,48.5684,20400.0
2012-06-25 10:20:00,61.56,61.58,61.48,61.55,23000.0,48.5684,48.5842,48.5053,48.5605,23000.0
2012-06-25 10:25:00,61.55,61.55,61.43,61.49,16400.0,48.5605,48.5605,48.4658,48.5131,16400.0
2012-06-25 10:30:00,61.49,61.56,61.48,61.49,13600.0,48.5131,48.5684,48.5053,48.5131,13600.0
2012-06-25 10:35:00,61.49,61.51,61.42,61.46,16300.0,48.5131,48.5289,48.4579,48.4895,16300.0
2012-06-25 10:40:00,61.45,61.45,61.37,61.38,21400.0,48.4816,48.4816,48.4185,48.4264,21400.0
2012-06-25 10:45:00,61.37,61.48,61.33,61.47,25200.0,48.4185,48.5053,48.3869,48.4974,25200.0
2012-06-25 10:50:00,61.45,61.55,61.45,61.55,10100.0,48.4816,48.5605,48.4816,48.5605,10100.0
2012-06-25 10:55:00,61.55,61.59,61.51,61.52,8800.0,48.5605,48.592,48.5289,48.5368,8800.0
2012-06-25 11:00:00,61.52,61.53,61.41,61.42,16200.0,48.5368,48.5447,48.45,48.4579,16200.0
2012-06-25 11:05:00,61.42,61.5,61.41,61.5,12900.0,48.4579,48.521,48.45,48.521,12900.0
2012-06-25 11:10:00,61.49,61.52,61.48,61.49,12400.0,48.5131,48.5368,48.5053,48.5131,12400.0
2012-06-25 11:15:00,61.49,61.56,61.48,61.5,26200.0,48.5131,48.5684,48.5053,48.521,26200.0
2012-06-25 11:20:00,61.48,61.51,61.45,61.48,11800.0,48.5053,48.5289,48.4816,48.5053,11800.0
2012-06-25 11:25:00,61.48,61.51,61.46,61.46,7000.0,48.5053,48.5289,48.4895,48.4895,7000.0
2012-06-25 11:30:00,61.47,61.52,61.39,61.39,21300.0,48.4974,48.5368,48.4343,48.4343,21300.0
2012-06-25 11:35:00,61.39,61.43,61.34,61.4,15200.0,48.4343,48.4658,48.3948,48.4421,15200.0
2012-06-25 11:40:00,61.4,61.44,61.38,61.41,10700.0,48.4421,48.4737,48.4264,48.45,10700.0
2012-06-25 11:45:00,61.42,61.42,61.36,61.36,7900.0,48.4579,48.4579,48.4106,48.4106,7900.0
2012-06-25 11:50:00,61.38,61.44,61.38,61.43,20500.0,48.4264,48.4737,48.4264,48.4658,20500.0
2012-06-25 11:55:00,61.43,61.49,61.42,61.42,19600.0,48.4658,48.5131,48.4579,48.4579,19600.0
2012-06-25 12:00:00,61.41,61.47,61.4,61.47,12000.0,48.45,48.4974,48.4421,48.4974,12000.0
2012-06-25 12:05:00,61.46,61.46,61.43,61.43,7100.0,48.4895,48.4895,48.4658,48.4658,7100.0
2012-06-25 12:10:00,61.43,61.43,61.38,61.38,7000.0,48.4658,48.4658,48.4264,48.4264,7000.0
2012-06-25 12:15:00,61.38,61.43,61.38,61.41,27800.0,48.4264,48.4658,48.4264,48.45,27800.0
2012-06-25 12:20:00,61.42,61.5,61.42,61.49,19400.0,48.4579,48.521,48.4579,48.5131,19400.0
2012-06-25 12:25:00,61.48,61.49,61.46,61.46,14300.0,48.5053,48.5131,48.4895,48.4895,14300.0
2012-06-25 12:30:00,61.47,61.47,61.44,61.44,5500.0,48.4974,48.4974,48.4737,48.4737,5500.0
2012-06-25 12:35:00,61.43,61.43,61.36,61.36,16500.0,48.4658,48.4658,48.4106,48.4106,16500.0
2012-06-25 12:40:00,61.36,61.42,61.36,61.41,11400.0,48.4106,48.4579,48.4106,48.45,11400.0
2012-06-25 12:45:00,61.41,61.42,61.39,61.41,15400.0,48.45,48.4579,48.4343,48.45,15400.0
2012-06-25 12:50:00,61.4,61.45,61.4,61.45,12500.0,48.4421,48.4816,48.4421,48.4816,12500.0
2012-06-25 12:55:00,61.45,61.46,61.42,61.42,7800.0,48.4816,48.4895,48.4579,48.4579,7800.0
2012-06-25 13:00:00,61.41,61.41,61.34,61.36,5600.0,48.45,48.45,48.3948,48.4106,5600.0
2012-06-25 13:05:00,61.37,61.38,61.33,61.34,28900.0,48.4185,48.4264,48.3869,48.3948,28900.0
2012-06-25 13:10:00,61.34,61.34,61.31,61.31,3700.0,48.3948,48.3948,48.3711,48.3711,3700.0
2012-06-25 13:15:00,61.31,61.31,61.28,61.3,6900.0,48.3711,48.3711,48.3475,48.3632,6900.0
2012-06-25 13:20:00,61.29,61.35,61.27,61.34,15700.0,48.3554,48.4027,48.3396,48.3948,15700.0
2012-06-25 13:25:00,61.36,61.4,61.35,61.39,10900.0,48.4106,48.4421,48.4027,48.4343,10900.0
2012-06-25 13:30:00,61.38,61.44,61.36,61.42,17200.0,48.4264,48.4737,48.4106,48.4579,17200.0
2012-06-25 13:35:00,61.43,61.49,61.43,61.49,10300.0,48.4658,48.5131,48.4658,48.5131,10300.0
2012-06-25 13:40:00,61.49,61.52,61.48,61.51,16300.0,48.5131,48.5368,48.5053,48.5289,16300.0
2012-06-25 13:45:00,61.51,61.52,61.47,61.5,12600.0,48.5289,48.5368,48.4974,48.521,12600.0
2012-06-25 13:50:00,61.5,61.51,61.48,61.5,7700.0,48.521,48.5289,48.5053,48.521,7700.0
2012-06-25 13:55:00,61.49,61.51,61.49,61.51,10100.0,48.5131,48.5289,48.5131,48.5289,10100.0
2012-06-25 14:00:00,61.5,61.52,61.49,61.51,9300.0,48.521,48.5368,48.5131,48.5289,9300.0
2012-06-25 14:05:00,61.52,61.52,61.49,61.51,11000.0,48.5368,48.5368,48.5131,48.5289,11000.0
2012-06-25 14:10:00,61.52,61.55,61.52,61.54,6500.0,48.5368,48.5605,48.5368,48.5526,6500.0
2012-06-25 14:15:00,61.55,61.59,61.53,61.53,7400.0,48.5605,48.592,48.5447,48.5447,7400.0
2012-06-25 14:20:00,61.53,61.55,61.51,61.52,10400.0,48.5447,48.5605,48.5289,48.5368,10400.0
2012-06-25 14:25:00,61.53,61.53,61.49,61.51,12800.0,48.5447,48.5447,48.5131,48.5289,12800.0
2012-06-25 14:30:00,61.51,61.53,61.5,61.51,8200.0,48.5289,48.5447,48.521,48.5289,8200.0
2012-06-25 14:35:00,61.5,61.54,61.49,61.53,9700.0,48.521,48.5526,48.5131,48.5447,9700.0
2012-06-25 14:40:00,61.54,61.54,61.5,61.51,14500.0,48.5526,48.5526,48.521,48.5289,14500.0
2012-06-25 14:45:00,61.51,61.52,61.49,61.51,15400.0,48.5289,48.5368,48.5131,48.5289,15400.0
2012-06-25 14:50:00,61.51,61.52,61.5,61.5,7600.0,48.5289,48.5368,48.521,48.521,7600.0
2012-06-25 14:55:00,61.51,61.51,61.49,61.5,12700.0,48.5289,48.5289,48.5131,48.521,12700.0
2012-06-25 15:00:00,61.5,61.5,61.46,61.46,13400.0,48.521,48.521,48.4895,48.4895,13400.0
2012-06-25 15:05:00,61.46,61.57,61.46,61.53,13600.0,48.4895,48.5763,48.4895,48.5447,13600.0
2012-06-25 15:10:00,61.54,61.57,61.52,61.56,12300.0,48.5526,48.5763,48.5368,48.5684,12300.0
2012-06-25 15:15:00,61.55,61.55,61.48,61.51,12600.0,48.5605,48.5605,48.5053,48.5289,12600.0
2012-06-25 15:20:00,61.52,61.54,61.48,61.54,14600.0,48.5368,48.5526,48.5053,48.5526,14600.0
2012-06-25 15:25:00,61.55,61.57,61.48,61.51,14800.0,48.5605,48.5763,48.5053,48.5289,14800.0
2012-06-25 15:30:00,61.51,61.53,61.48,61.5,18100.0,48.5289,48.5447,48.5053,48.521,18100.0
2012-06-25 15:35:00,61.5,61.55,61.49,61.51,26000.0,48.521,48.5605,48.5131,48.5289,26000.0
2012-06-25 15:40:00,61.52,61.55,61.49,61.5,26400.0,48.5368,48.5605,48.5131,48.521,26400.0
2012-06-25 15:45:00,61.51,61.61,61.51,61.59,62200.0,48.5289,48.6078,48.5289,48.592,62200.0
2012-06-25 15:50:00,61.6,61.6,61.46,61.5,57400.0,48.5999,48.5999,48.4895,48.521,57400.0
2012-06-25 15:55:00,61.49,61.54,61.48,61.5,120000.0,48.5131,48.5526,48.5053,48.521,120000.0
2012-06-26 09:30:00,61.69,61.71,61.39,61.47,40900.0,48.6709,48.6867,48.4343,48.4974,40900.0
2012-06-26 09:35:00,61.48,61.54,61.38,61.45,19900.0,48.5053,48.5526,48.4264,48.4816,19900.0
2012-06-26 09:40:00,61.47,61.54,61.33,61.38,29100.0,48.4974,48.5526,48.3869,48.4264,29100.0
2012-06-26 09:45:00,61.35,61.45,61.35,61.42,24300.0,48.4027,48.4816,48.4027,48.4579,24300.0
2012-06-26 09:50:00,61.42,61.44,61.35,61.38,13200.0,48.4579,48.4737,48.4027,48.4264,13200.0
2012-06-26 09:55:00,61.38,61.41,61.25,61.25,20400.0,48.4264,48.45,48.3238,48.3238,20400.0
2012-06-26 10:00:00,61.26,61.39,61.25,61.28,18700.0,48.3317,48.4343,48.3238,48.3475,18700.0
2012-06-26 10:05:00,61.26,61.33,61.24,61.24,18300.0,48.3317,48.3869,48.3159,48.3159,18300.0
2012-06-26 10:10:00,61.23,61.24,61.16,61.16,12600.0,48.308,48.3159,48.2528,48.2528,12600.0
2012-06-26 10:15:00,61.17,61.21,61.12,61.12,18100.0,48.2607,48.2922,48.2212,48.2212,18100.0
2012-06-26 10:20:00,61.13,61.25,61.13,61.23,15500.0,48.2291,48.3238,48.2291,48.308,15500.0
2012-06-26 10:25:00,61.23,61.3,61.2,61.24,34400.0,48.308,48.3632,48.2844,48.3159,34400.0
2012-06-26 10:30:00,61.23,61.25,61.17,61.19,19700.0,48.308,48.3238,48.2607,48.2765,19700.0
2012-06-26 10:35:00,61.17,61.2,61.12,61.13,23000.0,48.2607,48.2844,48.2212,48.2291,23000.0
2012-06-26 10:40:00,61.13,61.23,61.13,61.2,10300.0,48.2291,48.308,48.2291,48.2844,10300.0
2012-06-26 10:45:00,61.2,61.2,61.05,61.08,18700.0,48.2844,48.2844,48.166,48.1897,18700.0
2012-06-26 10:50:00,61.08,61.08,61.0,61.03,18000.0,48.1897,48.1897,48.1266,48.1502,18000.0
2012-06-26 10:55:00,61.05,61.08,60.94,60.95,16000.0,48.166,48.1897,48.0792,48.0871,16000.0
2012-06-26 11:00:00,60.95,61.06,60.93,61.01,21700.0,48.0871,48.1739,48.0713,48.1344,21700.0
2012-06-26 11:05:00,61.01,61.03,60.85,60.87,18000.0,48.1344,48.1502,48.0082,48.024,18000.0
2012-06-26 11:10:00,60.86,60.91,60.79,60.89,17100.0,48.0161,48.0556,47.9609,48.0398,17100.0
2012-06-26 11:15:00,60.9,60.95,60.88,60.95,12500.0,48.0477,48.0871,48.0319,48.0871,12500.0
2012-06-26 11:20:00,60.97,60.97,60.88,60.9,14900.0,48.1029,48.1029,48.0319,48.0477,14900.0
2012-06-26 11:25:00,60.9,60.98,60.88,60.89,14000.0,48.0477,48.1108,48.0319,48.0398,14000.0
2012-06-26 11:30:00,60.9,60.94,60.9,60.92,54600.0,48.0477,48.0792,48.0477,48.0634,54600.0
2012-06-26 11:35:00,60.91,61.03,60.91,61.01,14900.0,48.0556,48.1502,48.0556,48.1344,14900.0
2012-06-26 11:40:00,61.02,61.03,60.97,61.0,18200.0,48.1423,48.1502,48.1029,48.1266,18200.0
2012-06-26 11:45:00,61.01,61.09,60.97,61.06,7300.0,48.1344,48.1976,48.1029,48.1739,7300.0
2012-06-26 11:50:00,61.06,61.12,61.05,61.08,31600.0,48.1739,48.2212,48.166,48.1897,31600.0
2012-06-26 11:55:00,61.07,61.1,61.05,61.1,10700.0,48.1818,48.2055,48.166,48.2055,10700.0
2012-06-26 12:00:00,61.11,61.15,61.11,61.15,9600.0,48.2133,48.2449,48.2133,48.2449,9600.0
2012-06-26 12:05:00,61.13,61.22,61.13,61.2,17700.0,48.2291,48.3001,48.2291,48.2844,17700.0
2012-06-26 12:10:00,61.19,61.26,61.19,61.21,11700.0,48.2765,48.3317,48.2765,48.2922,11700.0
2012-06-26 12:15:00,61.23,61.24,61.16,61.16,10500.0,48.308,48.3159,48.2528,48.2528,10500.0
2012-06-26 12:20:00,61.15,61.2,61.15,61.19,3900.0,48.2449,48.2844,48.2449,48.2765,3900.0
2012-06-26 12:25:00,61.19,61.2,61.11,61.11,9400.0,48.2765,48.2844,48.2133,48.2133,9400.0
2012-06-26 12:30:00,61.13,61.2,61.11,61.2,7500.0,48.2291,48.2844,48.2133,48.2844,7500.0
2012-06-26 12:35:00,61.2,61.23,61.18,61.23,6800.0,48.2844,48.308,48.2686,48.308,6800.0
2012-06-26 12:40:00,61.22,61.25,61.2,61.24,15300.0,48.3001,48.3238,48.2844,48.3159,15300.0
2012-06-26 12:45:00,61.25,61.28,61.24,61.26,19600.0,48.3238,48.3475,48.3159,48.3317,19600.0
2012-06-26 12:50:00,61.26,61.28,61.24,61.27,18500.0,48.3317,48.3475,48.3159,48.3396,18500.0
2012-06-26 12:55:00,61.27,61.28,61.23,61.27,10000.0,48.3396,48.3475,48.308,48.3396,10000.0
2012-06-26 13:00:00,61.28,61.29,61.23,61.23,7300.0,48.3475,48.3554,48.308,48.308,7300.0
2012-06-26 13:05:00,61.23,61.26,61.23,61.24,5400.0,48.308,48.3317,48.308,48.3159,5400.0
2012-06-26 13:10:00,61.25,61.32,61.25,61.31,15200.0,48.3238,48.379,48.3238,48.3711,15200.0
2012-06-26 13:15:00,61.33,61.34,61.3,61.31,11900.0,48.3869,48.3948,48.3632,48.3711,11900.0
2012-06-26 13:20:00,61.3,61.32,61.28,61.28,5900.0,48.3632,48.379,48.3475,48.3475,5900.0
2012-06-26 13:25:00,61.28,61.33,61.27,61.27,16100.0,48.3475,48.3869,48.3396,48.3396,16100.0
2012-06-26 13:30:00,61.29,61.29,61.19,61.2,49400.0,48.3554,48.3554,48.2765,48.2844,49400.0
2012-06-26 13:35:00,61.2,61.25,61.2,61.23,11100.0,48.2844,48.3238,48.2844,48.308,11100.0
2012-06-26 13:40:00,61.23,61.24,61.12,61.12,13900.0,48.308,48.3159,48.2212,48.2212,13900.0
2012-06-26 13:45:00,61.13,61.13,61.07,61.11,12900.0,48.2291,48.2291,48.1818,48.2133,12900.0
2012-06-26 13:50:00,61.11,61.12,61.04,61.04,15800.0,48.2133,48.2212,48.1581,48.1581,15800.0
2012-06-26 13:55:00,61.04,61.04,61.01,61.01,8500.0,48.1581,48.1581,48.1344,48.1344,8500.0
2012-06-26 14:00:00,61.01,61.02,60.94,60.94,30900.0,48.1344,48.1423,48.0792,48.0792,30900.0
2012-06-26 14:05:00,60.94,61.01,60.94,61.0,14400.0,48.0792,48.1344,48.0792,48.1266,14400.0
2012-06-26 14:10:00,60.99,61.05,60.99,61.05,22000.0,48.1187,48.166,48.1187,48.166,22000.0
2012-06-26 14:15:00,61.05,61.07,61.03,61.04,20500.0,48.166,48.1818,48.1502,48.1581,20500.0
2012-06-26 14:20:00,61.04,61.08,61.04,61.06,14700.0,48.1581,48.1897,48.1581,48.1739,14700.0
2012-06-26 14:25:00,61.06,61.08,61.06,61.07,13300.0,48.1739,48.1897,48.1739,48.1818,13300.0
2012-06-26 14:30:00,61.08,61.1,61.07,61.1,19000.0,48.1897,48.2055,48.1818,48.2055,19000.0
2012-06-26 14:35:00,61.09,61.11,61.08,61.08,27900.0,48.1976,48.2133,48.1897,48.1897,27900.0
2012-06-26 14:40:00,61.09,61.15,61.08,61.11,15600.0,48.1976,48.2449,48.1897,48.2133,15600.0
2012-06-26 14:45:00,61.11,61.13,61.09,61.09,13300.0,48.2133,48.2291,48.1976,48.1976,13300.0
2012-06-26 14:50:00,61.09,61.09,60.96,61.05,24200.0,48.1976,48.1976,48.095,48.166,24200.0
2012-06-26 14:55:00,61.05,61.15,61.05,61.1,14700.0,48.166,48.2449,48.166,48.2055,14700.0
2012-06-26 15:00:00,61.1,61.14,61.08,61.12,17000.0,48.2055,48.237,48.1897,48.2212,17000.0
2012-06-26 15:05:00,61.11,61.15,61.08,61.1,15400.0,48.2133,48.2449,48.1897,48.2055,15400.0
2012-06-26 15:10:00,61.12,61.15,61.1,61.11,15500.0,48.2212,48.2449,48.2055,48.2133,15500.0
2012-06-26 15:15:00,61.12,61.18,61.12,61.17,9600.0,48.2212,48.2686,48.2212,48.2607,9600.0
2012-06-26 15:20:00,61.17,61.24,61.17,61.23,9400.0,48.2607,48.3159,48.2607,48.308,9400.0
2012-06-26 15:25:00,61.22,61.22,61.14,61.2,16300.0,48.3001,48.3001,48.237,48.2844,16300.0
2012-06-26 15:30:00,61.19,61.21,61.17,61.21,18600.0,48.2765,48.2922,48.2607,48.2922,18600.0
2012-06-26 15:35:00,61.22,61.3,61.22,61.26,25100.0,48.3001,48.3632,48.3001,48.3317,25100.0
2012-06-26 15:40:00,61.25,61.29,61.23,61.24,31000.0,48.3238,48.3554,48.308,48.3159,31000.0
2012-06-26 15:45:00,61.26,61.27,61.21,61.22,42800.0,48.3317,48.3396,48.2922,48.3001,42800.0
2012-06-26 15:50:00,61.22,61.22,61.18,61.19,35900.0,48.3001,48.3001,48.2686,48.2765,35900.0
2012-06-26 15:55:00,61.19,61.19,61.1,61.1,41200.0,48.2765,48.2765,48.2055,48.2055,41200.0
2012-06-27 09:30:00,60.74,61.41,60.74,61.34,20700.0,47.9214,48.45,47.9214,48.3948,20700.0
2012-06-27 09:35:00,61.4,61.49,61.33,61.46,12600.0,48.4421,48.5131,48.3869,48.4895,12600.0
2012-06-27 09:40:00,61.47,61.53,61.41,61.42,6900.0,48.4974,48.5447,48.45,48.4579,6900.0
2012-06-27 09:45:00,61.46,61.53,61.39,61.53,10300.0,48.4895,48.5447,48.4343,48.5447,10300.0
2012-06-27 09:50:00,61.58,61.67,61.47,61.66,14000.0,48.5842,48.6552,48.4974,48.6473,14000.0
2012-06-27 09:55:00,61.65,61.79,61.63,61.79,14700.0,48.6394,48.7498,48.6236,48.7498,14700.0
2012-06-27 10:00:00,61.81,61.81,61.63,61.76,13500.0,48.7656,48.7656,48.6236,48.7262,13500.0
2012-06-27 10:05:00,61.8,61.9,61.78,61.86,12800.0,48.7577,48.8366,48.7419,48.8051,12800.0
2012-06-27 10:10:00,61.84,62.05,61.84,61.98,25300.0,48.7893,48.955,48.7893,48.8997,25300.0
2012-06-27 10:15:00,61.97,62.01,61.95,61.98,19300.0,48.8919,48.9234,48.8761,48.8997,19300.0
2012-06-27 10:20:00,62.0,62.01,61.95,61.95,13000.0,48.9155,48.9234,48.8761,48.8761,13000.0
2012-06-27 10:25:00,61.96,62.0,61.95,61.98,10600.0,48.884,48.9155,48.8761,48.8997,10600.0
2012-06-27 10:30:00,61.99,62.04,61.95,61.99,12700.0,48.9076,48.9471,48.8761,48.9076,12700.0
2012-06-27 10:35:00,62.0,62.04,61.99,62.03,16500.0,48.9155,48.9471,48.9076,48.9392,16500.0
2012-06-27 10:40:00,62.02,62.03,61.96,62.02,11800.0,48.9313,48.9392,48.884,48.9313,11800.0
2012-06-27 10:45:00,62.02,62.06,62.01,62.04,10600.0,48.9313,48.9629,48.9234,48.9471,10600.0
2012-06-27 10:50:00,62.05,62.09,62.04,62.09,12900.0,48.955,48.9865,48.9471,48.9865,12900.0
2012-06-27 10:55:00,62.08,62.1,62.01,62.05,16000.0,48.9786,48.9944,48.9234,48.955,16000.0
2012-06-27 11:00:00,62.04,62.05,62.03,62.05,12500.0,48.9471,48.955,48.9392,48.955,12500.0
2012-06-27 11:05:00,62.05,62.06,62.02,62.04,7400.0,48.955,48.9629,48.9313,48.9471,7400.0
2012-06-27 11:10:00,62.05,62.05,62.01,62.01,7900.0,48.955,48.955,48.9234,48.9234,7900.0
2012-06-27 11:15:00,62.02,62.06,62.01,62.05,8700.0,48.9313,48.9629,48.9234,48.955,8700.0
2012-06-27 11:20:00,62.04,62.07,62.01,62.01,9400.0,48.9471,48.9707,48.9234,48.9234,9400.0
2012-06-27 11:25:00,62.03,62.04,62.0,62.03,11700.0,48.9392,48.9471,48.9155,48.9392,11700.0
2012-06-27 11:30:00,62.05,62.07,62.04,62.07,6100.0,48.955,48.9707,48.9471,48.9707,6100.0
2012-06-27 11:35:00,62.08,62.16,62.07,62.13,9400.0,48.9786,49.0418,48.9707,49.0181,9400.0
2012-06-27 11:40:00,62.13,62.21,62.13,62.2,9100.0,49.0181,49.0812,49.0181,49.0733,9100.0
2012-06-27 11:45:00,62.19,62.22,62.16,62.19,9500.0,49.0654,49.0891,49.0418,49.0654,9500.0
2012-06-27 11:50:00,62.19,62.21,62.16,62.19,7500.0,49.0654,49.0812,49.0418,49.0654,7500.0
2012-06-27 11:55:00,62.19,62.23,62.18,62.22,12300.0,49.0654,49.097,49.0575,49.0891,12300.0
2012-06-27 12:00:00,62.21,62.27,62.21,62.26,7200.0,49.0812,49.1285,49.0812,49.1206,7200.0
2012-06-27 12:05:00,62.27,62.32,62.24,62.31,13100.0,49.1285,49.168,49.1049,49.1601,13100.0
2012-06-27 12:10:00,62.3,62.33,62.28,62.31,11300.0,49.1522,49.1759,49.1364,49.1601,11300.0
2012-06-27 12:15:00,62.31,62.32,62.25,62.27,10000.0,49.1601,49.168,49.1128,49.1285,10000.0
2012-06-27 12:20:00,62.27,62.28,62.23,62.23,8800.0,49.1285,49.1364,49.097,49.097,8800.0
2012-06-27 12:25:00,62.24,62.3,62.24,62.26,10600.0,49.1049,49.1522,49.1049,49.1206,10600.0
2012-06-27 12:30:00,62.25,62.25,62.22,62.23,8800.0,49.1128,49.1128,49.0891,49.097,8800.0
2012-06-27 12:35:00,62.22,62.25,62.22,62.22,5800.0,49.0891,49.1128,49.0891,49.0891,5800.0
2012-06-27 12:40:00,62.23,62.25,62.22,62.23,10200.0,49.097,49.1128,49.0891,49.097,10200.0
2012-06-27 12:45:00,62.24,62.27,62.23,62.27,12600.0,49.1049,49.1285,49.097,49.1285,12600.0
2012-06-27 12:50:00,62.27,62.28,62.24,62.25,11000.0,49.1285,49.1364,49.1049,49.1128,11000.0
2012-06-27 12:55:00,62.28,62.29,62.25,62.28,26700.0,49.1364,49.1443,49.1128,49.1364,26700.0
2012-06-27 13:00:00,62.28,62.31,62.24,62.31,8500.0,49.1364,49.1601,49.1049,49.1601,8500.0
2012-06-27 13:05:00,62.31,62.38,62.31,62.37,14200.0,49.1601,49.2153,49.1601,49.2074,14200.0
2012-06-27 13:10:00,62.38,62.41,62.36,62.38,11100.0,49.2153,49.239,49.1995,49.2153,11100.0
2012-06-27 13:15:00,62.36,62.42,62.36,62.42,8500.0,49.1995,49.2469,49.1995,49.2469,8500.0
2012-06-27 13:20:00,62.42,62.43,62.4,62.42,10500.0,49.2469,49.2548,49.2311,49.2469,10500.0
2012-06-27 13:25:00,62.41,62.42,62.37,62.38,7100.0,49.239,49.2469,49.2074,49.2153,7100.0
2012-06-27 13:30:00,62.37,62.38,62.36,62.37,11000.0,49.2074,49.2153,49.1995,49.2074,11000.0
2012-06-27 13:35:00,62.38,62.4,62.37,62.4,8800.0,49.2153,49.2311,49.2074,49.2311,8800.0
2012-06-27 13:40:00,62.39,62.41,62.38,62.4,8300.0,49.2232,49.239,49.2153,49.2311,8300.0
2012-06-27 13:45:00,62.39,62.4,62.37,62.39,7200.0,49.2232,49.2311,49.2074,49.2232,7200.0
2012-06-27 13:50:00,62.37,62.4,62.32,62.32,12500.0,49.2074,49.2311,49.168,49.168,12500.0
2012-06-27 13:55:00,62.33,62.39,62.32,62.38,7500.0,49.1759,49.2232,49.168,49.2153,7500.0
2012-06-27 14:00:00,62.39,62.4,62.34,62.35,8100.0,49.2232,49.2311,49.1838,49.1917,8100.0
2012-06-27 14:05:00,62.34,62.35,62.31,62.31,6300.0,49.1838,49.1917,49.1601,49.1601,6300.0
2012-06-27 14:10:00,62.31,62.32,62.26,62.26,13300.0,49.1601,49.168,49.1206,49.1206,13300.0
2012-06-27 14:15:00,62.26,62.32,62.26,62.3,9200.0,49.1206,49.168,49.1206,49.1522,9200.0
2012-06-27 14:20:00,62.3,62.32,62.27,62.27,8700.0,49.1522,49.168,49.1285,49.1285,8700.0
2012-06-27 14:25:00,62.27,62.29,62.25,62.25,15100.0,49.1285,49.1443,49.1128,49.1128,15100.0
2012-06-27 14:30:00,62.24,62.25,62.23,62.25,17000.0,49.1049,49.1128,49.097,49.1128,17000.0
2012-06-27 14:35:00,62.25,62.25,62.23,62.24,7500.0,49.1128,49.1128,49.097,49.1049,7500.0
2012-06-27 14:40:00,62.25,62.26,62.23,62.25,12800.0,49.1128,49.1206,49.097,49.1128,12800.0
2012-06-27 14:45:00,62.24,62.28,62.23,62.23,24200.0,49.1049,49.1364,49.097,49.097,24200.0
2012-06-27 14:50:00,62.23,62.26,62.19,62.19,24600.0,49.097,49.1206,49.0654,49.0654,24600.0
2012-06-27 14:55:00,62.2,62.2,62.13,62.16,23400.0,49.0733,49.0733,49.0181,49.0418,23400.0
2012-06-27 15:00:00,62.16,62.17,62.13,62.13,19200.0,49.0418,49.0496,49.0181,49.0181,19200.0
2012-06-27 15:05:00,62.14,62.18,62.13,62.15,16100.0,49.026,49.0575,49.0181,49.0339,16100.0
2012-06-27 15:10:00,62.15,62.2,62.15,62.18,17400.0,49.0339,49.0733,49.0339,49.0575,17400.0
2012-06-27 15:15:00,62.19,62.21,62.18,62.2,15100.0,49.0654,49.0812,49.0575,49.0733,15100.0
2012-06-27 15:20:00,62.2,62.28,62.19,62.2,39000.0,49.0733,49.1364,49.0654,49.0733,39000.0
2012-06-27 15:25:00,62.2,62.26,62.18,62.26,20800.0,49.0733,49.1206,49.0575,49.1206,20800.0
2012-06-27 15:30:00,62.26,62.26,62.18,62.2,18600.0,49.1206,49.1206,49.0575,49.0733,18600.0
2012-06-27 15:35:00,62.2,62.22,62.17,62.22,28500.0,49.0733,49.0891,49.0496,49.0891,28500.0
2012-06-27 15:40:00,62.22,62.27,62.21,62.24,38300.0,49.0891,49.1285,49.0812,49.1049,38300.0
2012-06-27 15:45:00,62.24,62.25,62.18,62.2,31100.0,49.1049,49.1128,49.0575,49.0733,31100.0
2012-06-27 15:50:00,62.19,62.21,62.15,62.16,32300.0,49.0654,49.0812,49.0339,49.0418,32300.0
2012-06-27 15:55:00,62.16,62.17,62.12,62.15,98500.0,49.0418,49.0496,49.0102,49.0339,98500.0
2012-06-28 09:30:00,61.67,61.8,61.51,61.51,21900.0,48.6552,48.7577,48.5289,48.5289,21900.0
2012-06-28 09:35:00,61.5,61.71,61.5,61.61,13600.0,48.521,48.6867,48.521,48.6078,13600.0
2012-06-28 09:40:00,61.63,61.71,61.62,61.63,11200.0,48.6236,48.6867,48.6157,48.6236,11200.0
2012-06-28 09:45:00,61.63,61.63,61.56,61.56,14100.0,48.6236,48.6236,48.5684,48.5684,14100.0
2012-06-28 09:50:00,61.56,61.62,61.48,61.48,16900.0,48.5684,48.6157,48.5053,48.5053,16900.0
2012-06-28 09:55:00,61.5,61.58,61.44,61.55,8700.0,48.521,48.5842,48.4737,48.5605,8700.0
2012-06-28 10:00:00,61.58,61.67,61.56,61.64,9600.0,48.5842,48.6552,48.5684,48.6315,9600.0
2012-06-28 10:05:00,61.64,61.71,61.2,61.37,33000.0,48.6315,48.6867,48.2844,48.4185,33000.0
2012-06-28 10:10:00,61.37,61.52,61.35,61.46,14000.0,48.4185,48.5368,48.4027,48.4895,14000.0
2012-06-28 10:15:00,61.45,61.6,61.45,61.57,16600.0,48.4816,48.5999,48.4816,48.5763,16600.0
2012-06-28 10:20:00,61.58,61.59,61.47,61.5,15700.0,48.5842,48.592,48.4974,48.521,15700.0
2012-06-28 10:25:00,61.48,61.49,61.4,61.4,10700.0,48.5053,48.5131,48.4421,48.4421,10700.0
2012-06-28 10:30:00,61.4,61.42,61.37,61.38,7100.0,48.4421,48.4579,48.4185,48.4264,7100.0
2012-06-28 10:35:00,61.38,61.38,61.24,61.31,14100.0,48.4264,48.4264,48.3159,48.3711,14100.0
2012-06-28 10:40:00,61.31,61.32,61.27,61.29,8500.0,48.3711,48.379,48.3396,48.3554,8500.0
2012-06-28 10:45:00,61.32,61.37,61.31,61.34,6500.0,48.379,48.4185,48.3711,48.3948,6500.0
2012-06-28 10:50:00,61.34,61.34,61.26,61.29,10700.0,48.3948,48.3948,48.3317,48.3554,10700.0
2012-06-28 10:55:00,61.27,61.38,61.27,61.36,6000.0,48.3396,48.4264,48.3396,48.4106,6000.0
2012-06-28 11:00:00,61.36,61.36,61.28,61.32,6700.0,48.4106,48.4106,48.3475,48.379,6700.0
2012-06-28 11:05:00,61.31,61.39,61.31,61.34,21200.0,48.3711,48.4343,48.3711,48.3948,21200.0
2012-06-28 11:10:00,61.34,61.37,61.3,61.33,14100.0,48.3948,48.4185,48.3632,48.3869,14100.0
2012-06-28 11:15:00,61.32,61.33,61.28,61.3,11500.0,48.379,48.3869,48.3475,48.3632,11500.0
2012-06-28 11:20:00,61.3,61.35,61.3,61.33,6600.0,48.3632,48.4027,48.3632,48.3869,6600.0
2012-06-28 11:25:00,61.34,61.37,61.33,61.35,8800.0,48.3948,48.4185,48.3869,48.4027,8800.0
2012-06-28 11:30:00,61.37,61.43,61.37,61.39,8700.0,48.4185,48.4658,48.4185,48.4343,8700.0
2012-06-28 11:35:00,61.4,61.41,61.39,61.4,6300.0,48.4421,48.45,48.4343,48.4421,6300.0
2012-06-28 11:40:00,61.4,61.41,61.36,61.36,8500.0,48.4421,48.45,48.4106,48.4106,8500.0
2012-06-28 11:45:00,61.37,61.41,61.37,61.4,3300.0,48.4185,48.45,48.4185,48.4421,3300.0
2012-06-28 11:50:00,61.38,61.4,61.37,61.38,4000.0,48.4264,48.4421,48.4185,48.4264,4000.0
2012-06-28 11:55:00,61.36,61.45,61.36,61.45,20200.0,48.4106,48.4816,48.4106,48.4816,20200.0
2012-06-28 12:00:00,61.45,61.47,61.41,61.43,28000.0,48.4816,48.4974,48.45,48.4658,28000.0
2012-06-28 12:05:00,61.44,61.44,61.42,61.43,6700.0,48.4737,48.4737,48.4579,48.4658,6700.0
2012-06-28 12:10:00,61.43,61.46,61.43,61.43,4400.0,48.4658,48.4895,48.4658,48.4658,4400.0
2012-06-28 12:15:00,61.43,61.44,61.39,61.41,5800.0,48.4658,48.4737,48.4343,48.45,5800.0
2012-06-28 12:20:00,61.41,61.41,61.35,61.37,7600.0,48.45,48.45,48.4027,48.4185,7600.0
2012-06-28 12:25:00,61.37,61.38,61.37,61.37,3000.0,48.4185,48.4264,48.4185,48.4185,3000.0
2012-06-28 12:30:00,61.38,61.4,61.38,61.38,2300.0,48.4264,48.4421,48.4264,48.4264,2300.0
2012-06-28 12:35:00,61.37,61.4,61.37,61.4,5600.0,48.4185,48.4421,48.4185,48.4421,5600.0
2012-06-28 12:40:00,61.39,61.39,61.35,61.36,2800.0,48.4343,48.4343,48.4027,48.4106,2800.0
2012-06-28 12:45:00,61.36,61.4,61.36,61.38,7400.0,48.4106,48.4421,48.4106,48.4264,7400.0
2012-06-28 12:50:00,61.39,61.4,61.36,61.4,5300.0,48.4343,48.4421,48.4106,48.4421,5300.0
2012-06-28 12:55:00,61.4,61.41,61.39,61.41,5300.0,48.4421,48.45,48.4343,48.45,5300.0
2012-06-28 13:00:00,61.41,61.47,61.39,61.44,10800.0,48.45,48.4974,48.4343,48.4737,10800.0
2012-06-28 13:05:00,61.46,61.48,61.42,61.47,5500.0,48.4895,48.5053,48.4579,48.4974,5500.0
2012-06-28 13:10:00,61.47,61.48,61.45,61.45,4400.0,48.4974,48.5053,48.4816,48.4816,4400.0
2012-06-28 13:15:00,61.45,61.46,61.43,61.44,4700.0,48.4816,48.4895,48.4658,48.4737,4700.0
2012-06-28 13:20:00,61.45,61.45,61.4,61.4,7900.0,48.4816,48.4816,48.4421,48.4421,7900.0
2012-06-28 13:25:00,61.4,61.49,61.4,61.47,11300.0,48.4421,48.5131,48.4421,48.4974,11300.0
2012-06-28 13:30:00,61.47,61.48,61.45,61.47,6400.0,48.4974,48.5053,48.4816,48.4974,6400.0
2012-06-28 13:35:00,61.47,61.47,61.44,61.46,5300.0,48.4974,48.4974,48.4737,48.4895,5300.0
2012-06-28 13:40:00,61.45,61.45,61.39,61.42,10100.0,48.4816,48.4816,48.4343,48.4579,10100.0
2012-06-28 13:45:00,61.42,61.42,61.37,61.37,3100.0,48.4579,48.4579,48.4185,48.4185,3100.0
2012-06-28 13:50:00,61.38,61.41,61.37,61.39,5400.0,48.4264,48.45,48.4185,48.4343,5400.0
2012-06-28 13:55:00,61.38,61.46,61.38,61.45,7600.0,48.4264,48.4895,48.4264,48.4816,7600.0
2012-06-28 14:00:00,61.47,61.47,61.39,61.39,8400.0,48.4974,48.4974,48.4343,48.4343,8400.0
2012-06-28 14:05:00,61.39,61.39,61.28,61.28,10600.0,48.4343,48.4343,48.3475,48.3475,10600.0
2012-06-28 14:10:00,61.28,61.29,61.25,61.28,10600.0,48.3475,48.3554,48.3238,48.3475,10600.0
2012-06-28 14:15:00,61.28,61.29,61.21,61.25,8900.0,48.3475,48.3554,48.2922,48.3238,8900.0
2012-06-28 14:20:00,61.24,61.24,61.2,61.22,7900.0,48.3159,48.3159,48.2844,48.3001,7900.0
2012-06-28 14:25:00,61.22,61.25,61.21,61.22,7600.0,48.3001,48.3238,48.2922,48.3001,7600.0
2012-06-28 14:30:00,61.22,61.25,61.19,61.24,9400.0,48.3001,48.3238,48.2765,48.3159,9400.0
2012-06-28 14:35:00,61.24,61.26,61.23,61.24,9000.0,48.3159,48.3317,48.308,48.3159,9000.0
2012-06-28 14:40:00,61.22,61.26,61.22,61.26,10400.0,48.3001,48.3317,48.3001,48.3317,10400.0
2012-06-28 14:45:00,61.27,61.28,61.25,61.26,9700.0,48.3396,48.3475,48.3238,48.3317,9700.0
2012-06-28 14:50:00,61.27,61.31,61.27,61.3,14800.0,48.3396,48.3711,48.3396,48.3632,14800.0
2012-06-28 14:55:00,61.3,61.34,61.3,61.34,12800.0,48.3632,48.3948,48.3632,48.3948,12800.0
2012-06-28 15:00:00,61.34,61.35,61.32,61.34,12800.0,48.3948,48.4027,48.379,48.3948,12800.0
2012-06-28 15:05:00,61.35,61.39,61.33,61.36,34200.0,48.4027,48.4343,48.3869,48.4106,34200.0
2012-06-28 15:10:00,61.36,61.36,61.32,61.33,22100.0,48.4106,48.4106,48.379,48.3869,22100.0
2012-06-28 15:15:00,61.34,61.36,61.33,61.34,18400.0,48.3948,48.4106,48.3869,48.3948,18400.0
2012-06-28 15:20:00,61.34,61.36,61.3,61.3,25500.0,48.3948,48.4106,48.3632,48.3632,25500.0
2012-06-28 15:25:00,61.31,61.36,61.3,61.35,30800.0,48.3711,48.4106,48.3632,48.4027,30800.0
2012-06-28 15:30:00,61.34,61.53,61.32,61.48,78300.0,48.3948,48.5447,48.379,48.5053,78300.0
2012-06-28 15:35:00,61.48,61.68,61.41,61.65,63600.0,48.5053,48.6631,48.45,48.6394,63600.0
2012-06-28 15:40:00,61.65,61.71,61.64,61.66,79700.0,48.6394,48.6867,48.6315,48.6473,79700.0
2012-06-28 15:45:00,61.67,61.81,61.64,61.73,67600.0,48.6552,48.7656,48.6315,48.7025,67600.0
2012-06-28 15:50:00,61.75,61.81,61.64,61.65,56900.0,48.7183,48.7656,48.6315,48.6394,56900.0
2012-06-28 15:55:00,61.64,61.78,61.64,61.74,80400.0,48.6315,48.7419,48.6315,48.7104,80400.0
2012-06-29 09:30:00,62.36,62.9,62.36,62.87,52400.0,49.1995,49.6256,49.1995,49.6019,52400.0
2012-06-29 09:35:00,62.88,62.98,62.77,62.92,125100.0,49.6098,49.6887,49.523,49.6414,125100.0
2012-06-29 09:40:00,62.92,63.22,62.91,63.13,22800.0,49.6414,49.8781,49.6335,49.807,22800.0
2012-06-29 09:45:00,63.16,63.34,63.15,63.29,15200.0,49.8307,49.9727,49.8228,49.9333,15200.0
2012-06-29 09:50:00,63.33,63.33,63.2,63.24,19100.0,49.9648,49.9648,49.8623,49.8938,19100.0
2012-06-29 09:55:00,63.23,63.28,63.18,63.26,14800.0,49.8859,49.9254,49.8465,49.9096,14800.0
2012-06-29 10:00:00,63.27,63.33,63.24,63.31,17300.0,49.9175,49.9648,49.8938,49.9491,17300.0
2012-06-29 10:05:00,63.31,63.33,63.24,63.29,13000.0,49.9491,49.9648,49.8938,49.9333,13000.0
2012-06-29 10:10:00,63.31,63.4,63.25,63.4,19400.0,49.9491,50.0201,49.9017,50.0201,19400.0
2012-06-29 10:15:00,63.41,63.51,63.41,63.51,27900.0,50.028,50.1068,50.028,50.1068,27900.0
2012-06-29 10:20:00,63.52,63.59,63.5,63.52,14600.0,50.1147,50.17,50.099,50.1147,14600.0
2012-06-29 10:25:00,63.53,63.53,63.47,63.47,10000.0,50.1226,50.1226,50.0753,50.0753,10000.0
2012-06-29 10:30:00,63.48,63.55,63.46,63.53,13100.0,50.0832,50.1384,50.0674,50.1226,13100.0
2012-06-29 10:35:00,63.52,63.52,63.41,63.41,10400.0,50.1147,50.1147,50.028,50.028,10400.0
2012-06-29 10:40:00,63.41,63.46,63.4,63.44,10400.0,50.028,50.0674,50.0201,50.0516,10400.0
2012-06-29 10:45:00,63.46,63.6,63.45,63.56,12900.0,50.0674,50.1779,50.0595,50.1463,12900.0
2012-06-29 10:50:00,63.56,63.6,63.52,63.57,7600.0,50.1463,50.1779,50.1147,50.1542,7600.0
2012-06-29 10:55:00,63.56,63.6,63.54,63.6,9500.0,50.1463,50.1779,50.1305,50.1779,9500.0
2012-06-29 11:00:00,63.6,63.64,63.59,63.61,10100.0,50.1779,50.2094,50.17,50.1857,10100.0
2012-06-29 11:05:00,63.61,63.64,63.55,63.55,7700.0,50.1857,50.2094,50.1384,50.1384,7700.0
2012-06-29 11:10:00,63.56,63.61,63.49,63.49,48600.0,50.1463,50.1857,50.0911,50.0911,48600.0
2012-06-29 11:15:00,63.5,63.61,63.5,63.6,11000.0,50.099,50.1857,50.099,50.1779,11000.0
2012-06-29 11:20:00,63.61,63.62,63.58,63.59,7800.0,50.1857,50.1936,50.1621,50.17,7800.0
2012-06-29 11:25:00,63.59,63.61,63.56,63.59,10900.0,50.17,50.1857,50.1463,50.17,10900.0
2012-06-29 11:30:00,63.6,63.6,63.54,63.57,12700.0,50.1779,50.1779,50.1305,50.1542,12700.0
2012-06-29 11:35:00,63.56,63.59,63.55,63.56,6600.0,50.1463,50.17,50.1384,50.1463,6600.0
2012-06-29 11:40:00,63.56,63.6,63.54,63.6,9300.0,50.1463,50.1779,50.1305,50.1779,9300.0
2012-06-29 11:45:00,63.59,63.59,63.54,63.54,11000.0,50.17,50.17,50.1305,50.1305,11000.0
2012-06-29 11:50:00,63.54,63.58,63.53,63.55,10900.0,50.1305,50.1621,50.1226,50.1384,10900.0
2012-06-29 11:55:00,63.55,63.57,63.53,63.55,7600.0,50.1384,50.1542,50.1226,50.1384,7600.0
2012-06-29 12:00:00,63.56,63.59,63.55,63.59,6600.0,50.1463,50.17,50.1384,50.17,6600.0
2012-06-29 12:05:00,63.6,63.62,63.58,63.59,7300.0,50.1779,50.1936,50.1621,50.17,7300.0
2012-06-29 12:10:00,63.6,63.61,63.52,63.54,27000.0,50.1779,50.1857,50.1147,50.1305,27000.0
2012-06-29 12:15:00,63.53,63.57,63.53,63.56,6200.0,50.1226,50.1542,50.1226,50.1463,6200.0
2012-06-29 12:20:00,63.57,63.63,63.56,63.6,11400.0,50.1542,50.2015,50.1463,50.1779,11400.0
2012-06-29 12:25:00,63.6,63.61,63.59,63.6,7500.0,50.1779,50.1857,50.17,50.1779,7500.0
2012-06-29 12:30:00,63.58,63.59,63.57,63.59,7500.0,50.1621,50.17,50.1542,50.17,7500.0
2012-06-29 12:35:00,63.58,63.58,63.55,63.55,4400.0,50.1621,50.1621,50.1384,50.1384,4400.0
2012-06-29 12:40:00,63.55,63.56,63.51,63.53,19900.0,50.1384,50.1463,50.1068,50.1226,19900.0
2012-06-29 12:45:00,63.53,63.54,63.51,63.52,6500.0,50.1226,50.1305,50.1068,50.1147,6500.0
2012-06-29 12:50:00,63.51,63.55,63.51,63.53,7400.0,50.1068,50.1384,50.1068,50.1226,7400.0
2012-06-29 12:55:00,63.52,63.55,63.5,63.54,12300.0,50.1147,50.1384,50.099,50.1305,12300.0
2012-06-29 13:00:00,63.53,63.56,63.51,63.54,14100.0,50.1226,50.1463,50.1068,50.1305,14100.0
2012-06-29 13:05:00,63.54,63.58,63.54,63.57,10100.0,50.1305,50.1621,50.1305,50.1542,10100.0
2012-06-29 13:10:00,63.58,63.58,63.55,63.55,6300.0,50.1621,50.1621,50.1384,50.1384,6300.0
2012-06-29 13:15:00,63.54,63.62,63.54,63.61,9800.0,50.1305,50.1936,50.1305,50.1857,9800.0
2012-06-29 13:20:00,63.61,63.66,63.61,63.65,9500.0,50.1857,50.2252,50.1857,50.2173,9500.0
2012-06-29 13:25:00,63.64,63.67,63.64,63.66,9700.0,50.2094,50.2331,50.2094,50.2252,9700.0
2012-06-29 13:30:00,63.66,63.68,63.65,63.66,8300.0,50.2252,50.241,50.2173,50.2252,8300.0
2012-06-29 13:35:00,63.67,63.69,63.65,63.66,12400.0,50.2331,50.2489,50.2173,50.2252,12400.0
2012-06-29 13:40:00,63.65,63.71,63.65,63.7,15800.0,50.2173,50.2646,50.2173,50.2568,15800.0
2012-06-29 13:45:00,63.7,63.75,63.7,63.74,10100.0,50.2568,50.2962,50.2568,50.2883,10100.0
2012-06-29 13:50:00,63.75,63.78,63.73,63.73,10300.0,50.2962,50.3199,50.2804,50.2804,10300.0
2012-06-29 13:55:00,63.75,63.78,63.74,63.76,8200.0,50.2962,50.3199,50.2883,50.3041,8200.0
2012-06-29 14:00:00,63.75,63.75,63.71,63.71,10000.0,50.2962,50.2962,50.2646,50.2646,10000.0
2012-06-29 14:05:00,63.72,63.72,63.65,63.65,8700.0,50.2725,50.2725,50.2173,50.2173,8700.0
2012-06-29 14:10:00,63.66,63.72,63.65,63.71,14100.0,50.2252,50.2725,50.2173,50.2646,14100.0
2012-06-29 14:15:00,63.71,63.77,63.7,63.73,8800.0,50.2646,50.312,50.2568,50.2804,8800.0
2012-06-29 14:20:00,63.73,63.74,63.71,63.72,6500.0,50.2804,50.2883,50.2646,50.2725,6500.0
2012-06-29 14:25:00,63.73,63.78,63.72,63.78,25100.0,50.2804,50.3199,50.2725,50.3199,25100.0
2012-06-29 14:30:00,63.77,63.8,63.77,63.78,10800.0,50.312,50.3356,50.312,50.3199,10800.0
2012-06-29 14:35:00,63.77,63.8,63.77,63.8,12800.0,50.312,50.3356,50.312,50.3356,12800.0
2012-06-29 14:40:00,63.79,63.8,63.78,63.8,14500.0,50.3278,50.3356,50.3199,50.3356,14500.0
2012-06-29 14:45:00,63.8,63.8,63.76,63.8,20700.0,50.3356,50.3356,50.3041,50.3356,20700.0
2012-06-29 14:50:00,63.79,63.8,63.77,63.78,7800.0,50.3278,50.3356,50.312,50.3199,7800.0
2012-06-29 14:55:00,63.77,63.78,63.75,63.78,12800.0,50.312,50.3199,50.2962,50.3199,12800.0
2012-06-29 15:00:00,63.77,63.78,63.74,63.76,11000.0,50.312,50.3199,50.2883,50.3041,11000.0
2012-06-29 15:05:00,63.75,63.78,63.75,63.78,12000.0,50.2962,50.3199,50.2962,50.3199,12000.0
2012-06-29 15:10:00,63.78,63.79,63.76,63.77,13400.0,50.3199,50.3278,50.3041,50.312,13400.0
2012-06-29 15:15:00,63.77,63.78,63.75,63.76,9400.0,50.312,50.3199,50.2962,50.3041,9400.0
2012-06-29 15:20:00,63.77,63.77,63.74,63.75,18200.0,50.312,50.312,50.2883,50.2962,18200.0
2012-06-29 15:25:00,63.75,63.77,63.72,63.75,18000.0,50.2962,50.312,50.2725,50.2962,18000.0
2012-06-29 15:30:00,63.73,63.74,63.63,63.63,39100.0,50.2804,50.2883,50.2015,50.2015,39100.0
2012-06-29 15:35:00,63.63,63.69,63.59,63.6,43900.0,50.2015,50.2489,50.17,50.1779,43900.0
2012-06-29 15:40:00,63.6,63.66,63.58,63.66,47100.0,50.1779,50.2252,50.1621,50.2252,47100.0
2012-06-29 15:45:00,63.66,63.69,63.59,63.68,49100.0,50.2252,50.2489,50.17,50.241,49100.0
2012-06-29 15:50:00,63.68,63.71,63.64,63.7,48800.0,50.241,50.2646,50.2094,50.2568,48800.0
2012-06-29 15:55:00,63.68,63.8,63.67,63.8,91600.0,50.241,50.3356,50.2331,50.3356,91600.0
2012-07-02 09:30:00,63.85,63.95,63.81,63.9,49300.0,50.3751,50.454,50.3435,50.4145,49300.0
2012-07-02 09:35:00,63.9,63.96,63.7,63.9,16500.0,50.4145,50.4619,50.2568,50.4145,16500.0
2012-07-02 09:40:00,63.94,63.98,63.9,63.95,7900.0,50.4461,50.4777,50.4145,50.454,7900.0
2012-07-02 09:45:00,63.97,64.0,63.94,63.98,14400.0,50.4698,50.4934,50.4461,50.4777,14400.0
2012-07-02 09:50:00,63.99,64.05,63.95,63.99,30600.0,50.4855,50.5329,50.454,50.4855,30600.0
2012-07-02 09:55:00,63.97,63.97,63.82,63.82,12300.0,50.4698,50.4698,50.3514,50.3514,12300.0
2012-07-02 10:00:00,63.82,63.83,63.37,63.38,29200.0,50.3514,50.3593,49.9964,50.0043,29200.0
2012-07-02 10:05:00,63.39,63.41,63.15,63.3,26100.0,50.0122,50.028,49.8228,49.9412,26100.0
2012-07-02 10:10:00,63.3,63.32,63.21,63.3,18000.0,49.9412,49.9569,49.8702,49.9412,18000.0
2012-07-02 10:15:00,63.29,63.45,63.27,63.42,14700.0,49.9333,50.0595,49.9175,50.0358,14700.0
2012-07-02 10:20:00,63.41,63.57,63.41,63.54,13000.0,50.028,50.1542,50.028,50.1305,13000.0
2012-07-02 10:25:00,63.53,63.54,63.47,63.48,10000.0,50.1226,50.1305,50.0753,50.0832,10000.0
2012-07-02 10:30:00,63.46,63.53,63.38,63.4,20500.0,50.0674,50.1226,50.0043,50.0201,20500.0
2012-07-02 10:35:00,63.4,63.42,63.35,63.39,9400.0,50.0201,50.0358,49.9806,50.0122,9400.0
2012-07-02 10:40:00,63.4,63.44,63.38,63.41,13100.0,50.0201,50.0516,50.0043,50.028,13100.0
2012-07-02 10:45:00,63.42,63.58,63.42,63.55,13500.0,50.0358,50.1621,50.0358,50.1384,13500.0
2012-07-02 10:50:00,63.56,63.58,63.53,63.54,11600.0,50.1463,50.1621,50.1226,50.1305,11600.0
2012-07-02 10:55:00,63.53,63.54,63.41,63.44,9000.0,50.1226,50.1305,50.028,50.0516,9000.0
2012-07-02 11:00:00,63.43,63.52,63.43,63.44,17400.0,50.0437,50.1147,50.0437,50.0516,17400.0
2012-07-02 11:05:00,63.44,63.5,63.44,63.48,15800.0,50.0516,50.099,50.0516,50.0832,15800.0
2012-07-02 11:10:00,63.48,63.48,63.37,63.41,26100.0,50.0832,50.0832,49.9964,50.028,26100.0
2012-07-02 11:15:00,63.41,63.41,63.35,63.37,13700.0,50.028,50.028,49.9806,49.9964,13700.0
2012-07-02 11:20:00,63.34,63.4,63.34,63.34,11900.0,49.9727,50.0201,49.9727,49.9727,11900.0
2012-07-02 11:25:00,63.33,63.34,63.24,63.25,13800.0,49.9648,49.9727,49.8938,49.9017,13800.0
2012-07-02 11:30:00,63.25,63.31,63.24,63.28,13600.0,49.9017,49.9491,49.8938,49.9254,13600.0
2012-07-02 11:35:00,63.28,63.34,63.27,63.29,15000.0,49.9254,49.9727,49.9175,49.9333,15000.0
2012-07-02 11:40:00,63.3,63.41,63.29,63.4,25000.0,49.9412,50.028,49.9333,50.0201,25000.0
2012-07-02 11:45:00,63.41,63.42,63.37,63.37,16400.0,50.028,50.0358,49.9964,49.9964,16400.0
2012-07-02 11:50:00,63.37,63.44,63.37,63.41,17600.0,49.9964,50.0516,49.9964,50.028,17600.0
2012-07-02 11:55:00,63.41,63.43,63.37,63.37,14500.0,50.028,50.0437,49.9964,49.9964,14500.0
2012-07-02 12:00:00,63.37,63.41,63.36,63.38,10900.0,49.9964,50.028,49.9885,50.0043,10900.0
2012-07-02 12:05:00,63.39,63.42,63.38,63.41,13200.0,50.0122,50.0358,50.0043,50.028,13200.0
2012-07-02 12:10:00,63.43,63.44,63.39,63.41,10400.0,50.0437,50.0516,50.0122,50.028,10400.0
2012-07-02 12:15:00,63.41,63.42,63.37,63.37,5000.0,50.028,50.0358,49.9964,49.9964,5000.0
2012-07-02 12:20:00,63.37,63.41,63.36,63.41,8200.0,49.9964,50.028,49.9885,50.028,8200.0
2012-07-02 12:25:00,63.41,63.41,63.36,63.38,7700.0,50.028,50.028,49.9885,50.0043,7700.0
2012-07-02 12:30:00,63.37,63.42,63.37,63.41,7600.0,49.9964,50.0358,49.9964,50.028,7600.0
2012-07-02 12:35:00,63.42,63.45,63.41,63.41,8300.0,50.0358,50.0595,50.028,50.028,8300.0
2012-07-02 12:40:00,63.41,63.43,63.4,63.43,13200.0,50.028,50.0437,50.0201,50.0437,13200.0
2012-07-02 12:45:00,63.44,63.47,63.41,63.46,7400.0,50.0516,50.0753,50.028,50.0674,7400.0
2012-07-02 12:50:00,63.47,63.53,63.47,63.47,17500.0,50.0753,50.1226,50.0753,50.0753,17500.0
2012-07-02 12:55:00,63.48,63.5,63.46,63.46,8300.0,50.0832,50.099,50.0674,50.0674,8300.0
2012-07-02 13:00:00,63.45,63.47,63.45,63.46,7900.0,50.0595,50.0753,50.0595,50.0674,7900.0
2012-07-02 13:05:00,63.46,63.5,63.45,63.48,6000.0,50.0674,50.099,50.0595,50.0832,6000.0
2012-07-02 13:10:00,63.5,63.53,63.49,63.5,9600.0,50.099,50.1226,50.0911,50.099,9600.0
2012-07-02 13:15:00,63.49,63.54,63.47,63.53,11500.0,50.0911,50.1305,50.0753,50.1226,11500.0
2012-07-02 13:20:00,63.53,63.53,63.49,63.51,5900.0,50.1226,50.1226,50.0911,50.1068,5900.0
2012-07-02 13:25:00,63.5,63.52,63.48,63.48,7600.0,50.099,50.1147,50.0832,50.0832,7600.0
2012-07-02 13:30:00,63.49,63.52,63.48,63.48,8600.0,50.0911,50.1147,50.0832,50.0832,8600.0
2012-07-02 13:35:00,63.5,63.51,63.47,63.48,10600.0,50.099,50.1068,50.0753,50.0832,10600.0
2012-07-02 13:40:00,63.47,63.47,63.43,63.43,8300.0,50.0753,50.0753,50.0437,50.0437,8300.0
2012-07-02 13:45:00,63.43,63.43,63.4,63.41,12500.0,50.0437,50.0437,50.0201,50.028,12500.0
2012-07-02 13:50:00,63.42,63.42,63.39,63.4,8400.0,50.0358,50.0358,50.0122,50.0201,8400.0
2012-07-02 13:55:00,63.4,63.41,63.38,63.39,11100.0,50.0201,50.028,50.0043,50.0122,11100.0
2012-07-02 14:00:00,63.4,63.4,63.36,63.37,13300.0,50.0201,50.0201,49.9885,49.9964,13300.0
2012-07-02 14:05:00,63.37,63.45,63.37,63.42,10800.0,49.9964,50.0595,49.9964,50.0358,10800.0
2012-07-02 14:10:00,63.42,63.47,63.41,63.45,7900.0,50.0358,50.0753,50.028,50.0595,7900.0
2012-07-02 14:15:00,63.45,63.48,63.43,63.46,14200.0,50.0595,50.0832,50.0437,50.0674,14200.0
2012-07-02 14:20:00,63.44,63.49,63.43,63.43,16400.0,50.0516,50.0911,50.0437,50.0437,16400.0
2012-07-02 14:25:00,63.43,63.46,63.42,63.44,12900.0,50.0437,50.0674,50.0358,50.0516,12900.0
2012-07-02 14:30:00,63.44,63.45,63.42,63.42,15600.0,50.0516,50.0595,50.0358,50.0358,15600.0
2012-07-02 14:35:00,63.42,63.43,63.39,63.39,17000.0,50.0358,50.0437,50.0122,50.0122,17000.0
2012-07-02 14:40:00,63.39,63.4,63.35,63.35,13100.0,50.0122,50.0201,49.9806,49.9806,13100.0
2012-07-02 14:45:00,63.36,63.36,63.28,63.28,9000.0,49.9885,49.9885,49.9254,49.9254,9000.0
2012-07-02 14:50:00,63.28,63.33,63.27,63.32,11400.0,49.9254,49.9648,49.9175,49.9569,11400.0
2012-07-02 14:55:00,63.32,63.33,63.29,63.29,10500.0,49.9569,49.9648,49.9333,49.9333,10500.0
2012-07-02 15:00:00,63.29,63.29,63.26,63.27,12400.0,49.9333,49.9333,49.9096,49.9175,12400.0
2012-07-02 15:05:00,63.27,63.27,63.2,63.21,14400.0,49.9175,49.9175,49.8623,49.8702,14400.0
2012-07-02 15:10:00,63.21,63.21,63.15,63.17,12400.0,49.8702,49.8702,49.8228,49.8386,12400.0
2012-07-02 15:15:00,63.17,63.19,63.15,63.18,18400.0,49.8386,49.8544,49.8228,49.8465,18400.0
2012-07-02 15:20:00,63.18,63.21,63.17,63.19,15900.0,49.8465,49.8702,49.8386,49.8544,15900.0
2012-07-02 15:25:00,63.18,63.2,63.16,63.19,18500.0,49.8465,49.8623,49.8307,49.8544,18500.0
2012-07-02 15:30:00,63.19,63.27,63.17,63.27,22400.0,49.8544,49.9175,49.8386,49.9175,22400.0
2012-07-02 15:35:00,63.27,63.41,63.26,63.39,35400.0,49.9175,50.028,49.9096,50.0122,35400.0
2012-07-02 15:40:00,63.39,63.46,63.38,63.41,21400.0,50.0122,50.0674,50.0043,50.028,21400.0
2012-07-02 15:45:00,63.42,63.52,63.41,63.49,26400.0,50.0358,50.1147,50.028,50.0911,26400.0
2012-07-02 15:50:00,63.49,63.51,63.46,63.47,22300.0,50.0911,50.1068,50.0674,50.0753,22300.0
2012-07-02 15:55:00,63.47,63.54,63.46,63.54,59800.0,50.0753,50.1305,50.0674,50.1305,59800.0
2012-07-03 09:30:00,63.6,63.82,63.47,63.65,24100.0,50.1779,50.3514,50.0753,50.2173,24100.0
2012-07-03 09:35:00,63.69,63.73,63.66,63.67,6100.0,50.2489,50.2804,50.2252,50.2331,6100.0
2012-07-03 09:40:00,63.67,63.73,63.64,63.69,12600.0,50.2331,50.2804,50.2094,50.2489,12600.0
2012-07-03 09:45:00,63.68,63.84,63.66,63.81,17100.0,50.241,50.3672,50.2252,50.3435,17100.0
2012-07-03 09:50:00,63.81,63.99,63.81,63.97,8400.0,50.3435,50.4855,50.3435,50.4698,8400.0
2012-07-03 09:55:00,63.96,64.08,63.95,64.05,19300.0,50.4619,50.5566,50.454,50.5329,19300.0
2012-07-03 10:00:00,64.05,64.18,64.04,64.18,9100.0,50.5329,50.6355,50.525,50.6355,9100.0
2012-07-03 10:05:00,64.14,64.17,64.09,64.13,4100.0,50.6039,50.6276,50.5644,50.596,4100.0
2012-07-03 10:10:00,64.1,64.13,64.07,64.08,5300.0,50.5723,50.596,50.5487,50.5566,5300.0
2012-07-03 10:15:00,64.08,64.08,64.01,64.01,4500.0,50.5566,50.5566,50.5013,50.5013,4500.0
2012-07-03 10:20:00,64.03,64.03,64.0,64.03,3000.0,50.5171,50.5171,50.4934,50.5171,3000.0
2012-07-03 10:25:00,64.02,64.03,63.92,63.93,13100.0,50.5092,50.5171,50.4303,50.4382,13100.0
2012-07-03 10:30:00,63.92,63.97,63.91,63.95,8500.0,50.4303,50.4698,50.4224,50.454,8500.0
2012-07-03 10:35:00,63.94,64.05,63.94,63.99,10900.0,50.4461,50.5329,50.4461,50.4855,10900.0
2012-07-03 10:40:00,63.98,64.0,63.91,63.91,11900.0,50.4777,50.4934,50.4224,50.4224,11900.0
2012-07-03 10:45:00,63.91,63.97,63.88,63.89,10600.0,50.4224,50.4698,50.3988,50.4067,10600.0
2012-07-03 10:50:00,63.89,63.92,63.88,63.89,7900.0,50.4067,50.4303,50.3988,50.4067,7900.0
2012-07-03 10:55:00,63.89,63.9,63.85,63.87,9500.0,50.4067,50.4145,50.3751,50.3909,9500.0
2012-07-03 11:00:00,63.87,63.9,63.82,63.83,11500.0,50.3909,50.4145,50.3514,50.3593,11500.0
2012-07-03 11:05:00,63.84,63.86,63.83,63.84,11400.0,50.3672,50.383,50.3593,50.3672,11400.0
2012-07-03 11:10:00,63.84,63.84,63.81,63.84,11800.0,50.3672,50.3672,50.3435,50.3672,11800.0
2012-07-03 11:15:00,63.83,63.85,63.83,63.84,6600.0,50.3593,50.3751,50.3593,50.3672,6600.0
2012-07-03 11:20:00,63.84,63.86,63.83,63.84,19900.0,50.3672,50.383,50.3593,50.3672,19900.0
2012-07-03 11:25:00,63.84,63.85,63.8,63.82,17400.0,50.3672,50.3751,50.3356,50.3514,17400.0
2012-07-03 11:30:00,63.81,63.85,63.81,63.82,11900.0,50.3435,50.3751,50.3435,50.3514,11900.0
2012-07-03 11:35:00,63.82,63.84,63.8,63.82,6300.0,50.3514,50.3672,50.3356,50.3514,6300.0
2012-07-03 11:40:00,63.82,63.84,63.76,63.76,7700.0,50.3514,50.3672,50.3041,50.3041,7700.0
2012-07-03 11:45:00,63.78,63.82,63.77,63.78,7000.0,50.3199,50.3514,50.312,50.3199,7000.0
2012-07-03 11:50:00,63.79,63.82,63.77,63.77,14700.0,50.3278,50.3514,50.312,50.312,14700.0
2012-07-03 11:55:00,63.8,63.84,63.79,63.81,6700.0,50.3356,50.3672,50.3278,50.3435,6700.0
2012-07-03 12:00:00,63.81,63.86,63.8,63.82,17300.0,50.3435,50.383,50.3356,50.3514,17300.0
2012-07-03 12:05:00,63.83,63.85,63.81,63.83,15500.0,50.3593,50.3751,50.3435,50.3593,15500.0
2012-07-03 12:10:00,63.84,63.86,63.81,63.83,19500.0,50.3672,50.383,50.3435,50.3593,19500.0
2012-07-03 12:15:00,63.82,63.83,63.76,63.79,16000.0,50.3514,50.3593,50.3041,50.3278,16000.0
2012-07-03 12:20:00,63.81,63.81,63.76,63.77,24200.0,50.3435,50.3435,50.3041,50.312,24200.0
2012-07-03 12:25:00,63.77,63.78,63.73,63.73,15400.0,50.312,50.3199,50.2804,50.2804,15400.0
2012-07-03 12:30:00,63.73,63.74,63.68,63.71,25100.0,50.2804,50.2883,50.241,50.2646,25100.0
2012-07-03 12:35:00,63.71,63.75,63.69,63.74,23900.0,50.2646,50.2962,50.2489,50.2883,23900.0
2012-07-03 12:40:00,63.74,63.74,63.64,63.67,20700.0,50.2883,50.2883,50.2094,50.2331,20700.0
2012-07-03 12:45:00,63.67,63.73,63.67,63.72,24600.0,50.2331,50.2804,50.2331,50.2725,24600.0
2012-07-03 12:50:00,63.71,63.79,63.71,63.79,22400.0,50.2646,50.3278,50.2646,50.3278,22400.0
2012-07-03 12:55:00,63.8,63.94,63.79,63.93,54200.0,50.3356,50.4461,50.3278,50.4382,54200.0
2012-07-05 09:30:00,63.78,63.95,63.65,63.79,30700.0,50.3199,50.454,50.2173,50.3278,30700.0
2012-07-05 09:35:00,63.9,63.92,63.77,63.77,4100.0,50.4145,50.4303,50.312,50.312,4100.0
2012-07-05 09:40:00,63.77,63.92,63.76,63.86,9400.0,50.312,50.4303,50.3041,50.383,9400.0
2012-07-05 09:45:00,63.89,63.9,63.77,63.8,9200.0,50.4067,50.4145,50.312,50.3356,9200.0
2012-07-05 09:50:00,63.8,63.85,63.77,63.85,12000.0,50.3356,50.3751,50.312,50.3751,12000.0
2012-07-05 09:55:00,63.85,63.9,63.82,63.88,21800.0,50.3751,50.4145,50.3514,50.3988,21800.0
2012-07-05 10:00:00,63.88,63.91,63.82,63.84,16100.0,50.3988,50.4224,50.3514,50.3672,16100.0
2012-07-05 10:05:00,63.83,63.93,63.82,63.93,15500.0,50.3593,50.4382,50.3514,50.4382,15500.0
2012-07-05 10:10:00,63.91,63.97,63.86,63.86,35500.0,50.4224,50.4698,50.383,50.383,35500.0
2012-07-05 10:15:00,63.85,63.9,63.83,63.89,8000.0,50.3751,50.4145,50.3593,50.4067,8000.0
2012-07-05 10:20:00,63.9,63.91,63.88,63.89,9200.0,50.4145,50.4224,50.3988,50.4067,9200.0
2012-07-05 10:25:00,63.88,63.92,63.84,63.84,7800.0,50.3988,50.4303,50.3672,50.3672,7800.0
2012-07-05 10:30:00,63.85,63.91,63.84,63.89,7100.0,50.3751,50.4224,50.3672,50.4067,7100.0
2012-07-05 10:35:00,63.9,63.92,63.85,63.85,5200.0,50.4145,50.4303,50.3751,50.3751,5200.0
2012-07-05 10:40:00,63.88,63.92,63.86,63.91,17400.0,50.3988,50.4303,50.383,50.4224,17400.0
2012-07-05 10:45:00,63.91,63.93,63.91,63.92,12500.0,50.4224,50.4382,50.4224,50.4303,12500.0
2012-07-05 10:50:00,63.93,63.99,63.92,63.98,9100.0,50.4382,50.4855,50.4303,50.4777,9100.0
2012-07-05 10:55:00,63.98,63.99,63.94,63.97,7600.0,50.4777,50.4855,50.4461,50.4698,7600.0
2012-07-05 11:00:00,63.98,64.0,63.96,63.97,5800.0,50.4777,50.4934,50.4619,50.4698,5800.0
2012-07-05 11:05:00,63.98,64.04,63.98,64.02,4900.0,50.4777,50.525,50.4777,50.5092,4900.0
2012-07-05 11:10:00,64.02,64.03,63.94,63.99,12000.0,50.5092,50.5171,50.4461,50.4855,12000.0
2012-07-05 11:15:00,63.98,64.03,63.97,64.01,6600.0,50.4777,50.5171,50.4698,50.5013,6600.0
2012-07-05 11:20:00,64.03,64.03,63.97,63.98,10900.0,50.5171,50.5171,50.4698,50.4777,10900.0
2012-07-05 11:25:00,64.0,64.03,63.99,64.02,8800.0,50.4934,50.5171,50.4855,50.5092,8800.0
2012-07-05 11:30:00,64.03,64.04,64.01,64.04,4200.0,50.5171,50.525,50.5013,50.525,4200.0
2012-07-05 11:35:00,64.04,64.05,63.95,63.95,6300.0,50.525,50.5329,50.454,50.454,6300.0
2012-07-05 11:40:00,63.94,63.98,63.94,63.98,3800.0,50.4461,50.4777,50.4461,50.4777,3800.0
2012-07-05 11:45:00,63.99,64.03,63.99,64.02,6000.0,50.4855,50.5171,50.4855,50.5092,6000.0
2012-07-05 11:50:00,64.02,64.03,64.01,64.01,3800.0,50.5092,50.5171,50.5013,50.5013,3800.0
2012-07-05 11:55:00,64.01,64.02,63.94,63.94,7800.0,50.5013,50.5092,50.4461,50.4461,7800.0
2012-07-05 12:00:00,63.95,64.02,63.94,64.02,5000.0,50.454,50.5092,50.4461,50.5092,5000.0
2012-07-05 12:05:00,64.02,64.04,64.0,64.0,2700.0,50.5092,50.525,50.4934,50.4934,2700.0
2012-07-05 12:10:00,64.01,64.04,64.01,64.02,3100.0,50.5013,50.525,50.5013,50.5092,3100.0
2012-07-05 12:15:00,64.02,64.04,64.0,64.01,5000.0,50.5092,50.525,50.4934,50.5013,5000.0
2012-07-05 12:20:00,64.01,64.04,64.0,64.01,6800.0,50.5013,50.525,50.4934,50.5013,6800.0
2012-07-05 12:25:00,64.0,64.03,63.98,64.0,8200.0,50.4934,50.5171,50.4777,50.4934,8200.0
2012-07-05 12:30:00,63.98,63.98,63.93,63.95,6700.0,50.4777,50.4777,50.4382,50.454,6700.0
2012-07-05 12:35:00,63.95,63.95,63.91,63.95,6800.0,50.454,50.454,50.4224,50.454,6800.0
2012-07-05 12:40:00,63.95,63.95,63.93,63.95,6900.0,50.454,50.454,50.4382,50.454,6900.0
2012-07-05 12:45:00,63.94,63.95,63.92,63.93,4400.0,50.4461,50.454,50.4303,50.4382,4400.0
2012-07-05 12:50:00,63.93,63.94,63.91,63.94,14800.0,50.4382,50.4461,50.4224,50.4461,14800.0
2012-07-05 12:55:00,63.94,63.96,63.93,63.95,4400.0,50.4461,50.4619,50.4382,50.454,4400.0
2012-07-05 13:00:00,63.95,63.97,63.95,63.97,5600.0,50.454,50.4698,50.454,50.4698,5600.0
2012-07-05 13:05:00,63.96,64.03,63.96,64.01,8700.0,50.4619,50.5171,50.4619,50.5013,8700.0
2012-07-05 13:10:00,64.03,64.05,64.03,64.04,6500.0,50.5171,50.5329,50.5171,50.525,6500.0
2012-07-05 13:15:00,64.04,64.05,64.03,64.05,2400.0,50.525,50.5329,50.5171,50.5329,2400.0
2012-07-05 13:20:00,64.05,64.05,64.04,64.05,8800.0,50.5329,50.5329,50.525,50.5329,8800.0
2012-07-05 13:25:00,64.05,64.06,64.02,64.02,8600.0,50.5329,50.5408,50.5092,50.5092,8600.0
2012-07-05 13:30:00,64.01,64.05,64.0,64.01,5500.0,50.5013,50.5329,50.4934,50.5013,5500.0
2012-07-05 13:35:00,64.0,64.03,64.0,64.02,7500.0,50.4934,50.5171,50.4934,50.5092,7500.0
2012-07-05 13:40:00,64.03,64.05,64.03,64.05,1700.0,50.5171,50.5329,50.5171,50.5329,1700.0
2012-07-05 13:45:00,64.05,64.1,64.04,64.06,28200.0,50.5329,50.5723,50.525,50.5408,28200.0
2012-07-05 13:50:00,64.06,64.09,64.06,64.08,4100.0,50.5408,50.5644,50.5408,50.5566,4100.0
2012-07-05 13:55:00,64.09,64.1,64.07,64.08,5200.0,50.5644,50.5723,50.5487,50.5566,5200.0
2012-07-05 14:00:00,64.09,64.1,64.06,64.1,8200.0,50.5644,50.5723,50.5408,50.5723,8200.0
2012-07-05 14:05:00,64.11,64.11,64.06,64.06,16400.0,50.5802,50.5802,50.5408,50.5408,16400.0
2012-07-05 14:10:00,64.07,64.09,64.05,64.06,16600.0,50.5487,50.5644,50.5329,50.5408,16600.0
2012-07-05 14:15:00,64.06,64.11,64.06,64.1,5700.0,50.5408,50.5802,50.5408,50.5723,5700.0
2012-07-05 14:20:00,64.1,64.12,64.1,64.11,6000.0,50.5723,50.5881,50.5723,50.5802,6000.0
2012-07-05 14:25:00,64.1,64.12,64.1,64.12,4000.0,50.5723,50.5881,50.5723,50.5881,4000.0
2012-07-05 14:30:00,64.12,64.13,64.11,64.12,6700.0,50.5881,50.596,50.5802,50.5881,6700.0
2012-07-05 14:35:00,64.11,64.12,64.08,64.08,9900.0,50.5802,50.5881,50.5566,50.5566,9900.0
2012-07-05 14:40:00,64.09,64.11,64.09,64.1,6500.0,50.5644,50.5802,50.5644,50.5723,6500.0
2012-07-05 14:45:00,64.11,64.13,64.08,64.09,10000.0,50.5802,50.596,50.5566,50.5644,10000.0
2012-07-05 14:50:00,64.1,64.13,64.09,64.12,13600.0,50.5723,50.596,50.5644,50.5881,13600.0
2012-07-05 14:55:00,64.12,64.13,64.11,64.12,7800.0,50.5881,50.596,50.5802,50.5881,7800.0
2012-07-05 15:00:00,64.12,64.13,64.09,64.1,57600.0,50.5881,50.596,50.5644,50.5723,57600.0
2012-07-05 15:05:00,64.1,64.11,64.08,64.1,10100.0,50.5723,50.5802,50.5566,50.5723,10100.0
2012-07-05 15:10:00,64.1,64.11,64.08,64.09,7800.0,50.5723,50.5802,50.5566,50.5644,7800.0
2012-07-05 15:15:00,64.08,64.1,64.04,64.04,8100.0,50.5566,50.5723,50.525,50.525,8100.0
2012-07-05 15:20:00,64.03,64.08,64.0,64.04,17500.0,50.5171,50.5566,50.4934,50.525,17500.0
2012-07-05 15:25:00,64.02,64.05,64.02,64.04,13400.0,50.5092,50.5329,50.5092,50.525,13400.0
2012-07-05 15:30:00,64.05,64.06,64.01,64.02,13000.0,50.5329,50.5408,50.5013,50.5092,13000.0
2012-07-05 15:35:00,64.01,64.02,63.99,64.01,16400.0,50.5013,50.5092,50.4855,50.5013,16400.0
2012-07-05 15:40:00,64.0,64.05,63.97,63.98,22500.0,50.4934,50.5329,50.4698,50.4777,22500.0
2012-07-05 15:45:00,63.98,64.02,63.93,63.94,29500.0,50.4777,50.5092,50.4382,50.4461,29500.0
2012-07-05 15:50:00,63.95,63.96,63.9,63.92,32900.0,50.454,50.4619,50.4145,50.4303,32900.0
2012-07-05 15:55:00,63.92,63.94,63.87,63.92,39700.0,50.4303,50.4461,50.3909,50.4303,39700.0
2012-07-06 09:30:00,63.44,63.56,63.3,63.39,21500.0,50.0516,50.1463,49.9412,50.0122,21500.0
2012-07-06 09:35:00,63.39,63.4,63.27,63.27,4300.0,50.0122,50.0201,49.9175,49.9175,4300.0
2012-07-06 09:40:00,63.27,63.32,63.19,63.26,8500.0,49.9175,49.9569,49.8544,49.9096,8500.0
2012-07-06 09:45:00,63.22,63.28,63.17,63.26,11300.0,49.8781,49.9254,49.8386,49.9096,11300.0
2012-07-06 09:50:00,63.23,63.25,63.19,63.22,6600.0,49.8859,49.9017,49.8544,49.8781,6600.0
2012-07-06 09:55:00,63.23,63.27,63.16,63.27,7800.0,49.8859,49.9175,49.8307,49.9175,7800.0
2012-07-06 10:00:00,63.26,63.29,63.23,63.23,5400.0,49.9096,49.9333,49.8859,49.8859,5400.0
2012-07-06 10:05:00,63.23,63.23,63.1,63.12,8800.0,49.8859,49.8859,49.7834,49.7992,8800.0
2012-07-06 10:10:00,63.13,63.18,63.12,63.13,9700.0,49.807,49.8465,49.7992,49.807,9700.0
2012-07-06 10:15:00,63.12,63.19,63.1,63.19,9900.0,49.7992,49.8544,49.7834,49.8544,9900.0
2012-07-06 10:20:00,63.19,63.29,63.18,63.28,6200.0,49.8544,49.9333,49.8465,49.9254,6200.0
2012-07-06 10:25:00,63.27,63.31,63.25,63.26,6600.0,49.9175,49.9491,49.9017,49.9096,6600.0
2012-07-06 10:30:00,63.26,63.29,63.2,63.23,8600.0,49.9096,49.9333,49.8623,49.8859,8600.0
2012-07-06 10:35:00,63.22,63.24,63.21,63.22,4100.0,49.8781,49.8938,49.8702,49.8781,4100.0
2012-07-06 10:40:00,63.22,63.26,63.21,63.24,5700.0,49.8781,49.9096,49.8702,49.8938,5700.0
2012-07-06 10:45:00,63.23,63.26,63.21,63.26,6700.0,49.8859,49.9096,49.8702,49.9096,6700.0
2012-07-06 10:50:00,63.24,63.26,63.16,63.16,10100.0,49.8938,49.9096,49.8307,49.8307,10100.0
2012-07-06 10:55:00,63.15,63.17,63.08,63.08,5900.0,49.8228,49.8386,49.7676,49.7676,5900.0
2012-07-06 11:00:00,63.09,63.16,63.09,63.12,6000.0,49.7755,49.8307,49.7755,49.7992,6000.0
2012-07-06 11:05:00,63.13,63.17,63.11,63.17,9800.0,49.807,49.8386,49.7913,49.8386,9800.0
2012-07-06 11:10:00,63.16,63.18,63.09,63.11,8300.0,49.8307,49.8465,49.7755,49.7913,8300.0
2012-07-06 11:15:00,63.12,63.22,63.12,63.19,9300.0,49.7992,49.8781,49.7992,49.8544,9300.0
2012-07-06 11:20:00,63.19,63.19,63.11,63.12,7800.0,49.8544,49.8544,49.7913,49.7992,7800.0
2012-07-06 11:25:00,63.11,63.14,63.09,63.11,8400.0,49.7913,49.8149,49.7755,49.7913,8400.0
2012-07-06 11:30:00,63.08,63.12,63.04,63.05,12400.0,49.7676,49.7992,49.736,49.7439,12400.0
2012-07-06 11:35:00,63.07,63.11,63.07,63.11,7700.0,49.7597,49.7913,49.7597,49.7913,7700.0
2012-07-06 11:40:00,63.12,63.12,63.08,63.09,4100.0,49.7992,49.7992,49.7676,49.7755,4100.0
2012-07-06 11:45:00,63.07,63.11,63.07,63.07,5700.0,49.7597,49.7913,49.7597,49.7597,5700.0
2012-07-06 11:50:00,63.07,63.08,63.03,63.05,5200.0,49.7597,49.7676,49.7281,49.7439,5200.0
2012-07-06 11:55:00,63.05,63.05,63.0,63.02,5900.0,49.7439,49.7439,49.7045,49.7203,5900.0
2012-07-06 12:00:00,63.01,63.04,63.0,63.01,8600.0,49.7124,49.736,49.7045,49.7124,8600.0
2012-07-06 12:05:00,63.02,63.08,63.02,63.08,5500.0,49.7203,49.7676,49.7203,49.7676,5500.0
2012-07-06 12:10:00,63.08,63.09,63.06,63.08,6200.0,49.7676,49.7755,49.7518,49.7676,6200.0
2012-07-06 12:15:00,63.08,63.16,63.08,63.15,5000.0,49.7676,49.8307,49.7676,49.8228,5000.0
2012-07-06 12:20:00,63.14,63.14,63.09,63.11,4000.0,49.8149,49.8149,49.7755,49.7913,4000.0
2012-07-06 12:25:00,63.11,63.13,63.06,63.13,5500.0,49.7913,49.807,49.7518,49.807,5500.0
2012-07-06 12:30:00,63.11,63.19,63.1,63.12,41000.0,49.7913,49.8544,49.7834,49.7992,41000.0
2012-07-06 12:35:00,63.13,63.16,63.13,63.15,4100.0,49.807,49.8307,49.807,49.8228,4100.0
2012-07-06 12:40:00,63.14,63.18,63.12,63.18,6400.0,49.8149,49.8465,49.7992,49.8465,6400.0
2012-07-06 12:45:00,63.2,63.27,63.2,63.27,4900.0,49.8623,49.9175,49.8623,49.9175,4900.0
2012-07-06 12:50:00,63.27,63.28,63.25,63.28,3400.0,49.9175,49.9254,49.9017,49.9254,3400.0
2012-07-06 12:55:00,63.28,63.31,63.27,63.3,4100.0,49.9254,49.9491,49.9175,49.9412,4100.0
2012-07-06 13:00:00,63.31,63.31,63.27,63.27,9000.0,49.9491,49.9491,49.9175,49.9175,9000.0
2012-07-06 13:05:00,63.27,63.29,63.25,63.26,7500.0,49.9175,49.9333,49.9017,49.9096,7500.0
2012-07-06 13:10:00,63.26,63.26,63.23,63.26,3900.0,49.9096,49.9096,49.8859,49.9096,3900.0
2012-07-06 13:15:00,63.26,63.32,63.25,63.3,7300.0,49.9096,49.9569,49.9017,49.9412,7300.0
2012-07-06 13:20:00,63.31,63.31,63.3,63.31,2600.0,49.9491,49.9491,49.9412,49.9491,2600.0
2012-07-06 13:25:00,63.3,63.3,63.27,63.27,9200.0,49.9412,49.9412,49.9175,49.9175,9200.0
2012-07-06 13:30:00,63.27,63.3,63.25,63.3,4700.0,49.9175,49.9412,49.9017,49.9412,4700.0
2012-07-06 13:35:00,63.3,63.33,63.3,63.31,5900.0,49.9412,49.9648,49.9412,49.9491,5900.0
2012-07-06 13:40:00,63.32,63.34,63.3,63.31,6400.0,49.9569,49.9727,49.9412,49.9491,6400.0
2012-07-06 13:45:00,63.3,63.34,63.29,63.34,4900.0,49.9412,49.9727,49.9333,49.9727,4900.0
2012-07-06 13:50:00,63.33,63.35,63.33,63.34,5700.0,49.9648,49.9806,49.9648,49.9727,5700.0
2012-07-06 13:55:00,63.35,63.4,63.35,63.4,7400.0,49.9806,50.0201,49.9806,50.0201,7400.0
2012-07-06 14:00:00,63.4,63.4,63.33,63.36,7200.0,50.0201,50.0201,49.9648,49.9885,7200.0
2012-07-06 14:05:00,63.35,63.38,63.34,63.34,8100.0,49.9806,50.0043,49.9727,49.9727,8100.0
2012-07-06 14:10:00,63.34,63.38,63.34,63.37,8200.0,49.9727,50.0043,49.9727,49.9964,8200.0
2012-07-06 14:15:00,63.37,63.39,63.34,63.36,6700.0,49.9964,50.0122,49.9727,49.9885,6700.0
2012-07-06 14:20:00,63.35,63.39,63.34,63.39,5100.0,49.9806,50.0122,49.9727,50.0122,5100.0
2012-07-06 14:25:00,63.39,63.39,63.36,63.36,8200.0,50.0122,50.0122,49.9885,49.9885,8200.0
2012-07-06 14:30:00,63.36,63.39,63.36,63.39,10200.0,49.9885,50.0122,49.9885,50.0122,10200.0
2012-07-06 14:35:00,63.39,63.4,63.38,63.38,7500.0,50.0122,50.0201,50.0043,50.0043,7500.0
2012-07-06 14:40:00,63.39,63.4,63.38,63.4,5600.0,50.0122,50.0201,50.0043,50.0201,5600.0
2012-07-06 14:45:00,63.39,63.4,63.39,63.4,10800.0,50.0122,50.0201,50.0122,50.0201,10800.0
2012-07-06 14:50:00,63.4,63.43,63.39,63.42,16100.0,50.0201,50.0437,50.0122,50.0358,16100.0
2012-07-06 14:55:00,63.42,63.43,63.39,63.41,13100.0,50.0358,50.0437,50.0122,50.028,13100.0
2012-07-06 15:00:00,63.42,63.43,63.4,63.42,22100.0,50.0358,50.0437,50.0201,50.0358,22100.0
2012-07-06 15:05:00,63.42,63.47,63.42,63.46,12800.0,50.0358,50.0753,50.0358,50.0674,12800.0
2012-07-06 15:10:00,63.46,63.46,63.42,63.44,11900.0,50.0674,50.0674,50.0358,50.0516,11900.0
2012-07-06 15:15:00,63.45,63.47,63.42,63.47,23600.0,50.0595,50.0753,50.0358,50.0753,23600.0
2012-07-06 15:20:00,63.47,63.48,63.42,63.46,13800.0,50.0753,50.0832,50.0358,50.0674,13800.0
2012-07-06 15:25:00,63.46,63.48,63.42,63.47,14000.0,50.0674,50.0832,50.0358,50.0753,14000.0
2012-07-06 15:30:00,63.47,63.49,63.45,63.48,31100.0,50.0753,50.0911,50.0595,50.0832,31100.0
2012-07-06 15:35:00,63.48,63.48,63.4,63.4,19600.0,50.0832,50.0832,50.0201,50.0201,19600.0
2012-07-06 15:40:00,63.42,63.48,63.39,63.45,18100.0,50.0358,50.0832,50.0122,50.0595,18100.0
2012-07-06 15:45:00,63.44,63.48,63.41,63.43,30800.0,50.0516,50.0832,50.028,50.0437,30800.0
2012-07-06 15:50:00,63.42,63.49,63.41,63.48,41100.0,50.0358,50.0911,50.028,50.0832,41100.0
2012-07-06 15:55:00,63.48,63.51,63.45,63.47,60100.0,50.0832,50.1068,50.0595,50.0753,60100.0
2012-07-09 09:30:00,63.48,63.71,63.4,63.48,27200.0,50.0832,50.2646,50.0201,50.0832,27200.0
2012-07-09 09:35:00,63.47,63.56,63.46,63.47,7200.0,50.0753,50.1463,50.0674,50.0753,7200.0
2012-07-09 09:40:00,63.44,63.45,63.28,63.29,12900.0,50.0516,50.0595,49.9254,49.9333,12900.0
2012-07-09 09:45:00,63.29,63.38,63.25,63.37,18300.0,49.9333,50.0043,49.9017,49.9964,18300.0
2012-07-09 09:50:00,63.37,63.42,63.31,63.41,15000.0,49.9964,50.0358,49.9491,50.028,15000.0
2012-07-09 09:55:00,63.42,63.5,63.42,63.45,16200.0,50.0358,50.099,50.0358,50.0595,16200.0
2012-07-09 10:00:00,63.44,63.45,63.36,63.45,14400.0,50.0516,50.0595,49.9885,50.0595,14400.0
2012-07-09 10:05:00,63.45,63.47,63.36,63.39,9800.0,50.0595,50.0753,49.9885,50.0122,9800.0
2012-07-09 10:10:00,63.39,63.46,63.36,63.39,29800.0,50.0122,50.0674,49.9885,50.0122,29800.0
2012-07-09 10:15:00,63.4,63.41,63.21,63.22,37800.0,50.0201,50.028,49.8702,49.8781,37800.0
2012-07-09 10:20:00,63.23,63.29,63.23,63.28,7300.0,49.8859,49.9333,49.8859,49.9254,7300.0
2012-07-09 10:25:00,63.26,63.3,63.24,63.26,8600.0,49.9096,49.9412,49.8938,49.9096,8600.0
2012-07-09 10:30:00,63.26,63.31,63.24,63.31,10400.0,49.9096,49.9491,49.8938,49.9491,10400.0
2012-07-09 10:35:00,63.31,63.31,63.2,63.25,42500.0,49.9491,49.9491,49.8623,49.9017,42500.0
2012-07-09 10:40:00,63.26,63.27,63.23,63.25,19000.0,49.9096,49.9175,49.8859,49.9017,19000.0
2012-07-09 10:45:00,63.25,63.32,63.23,63.28,7100.0,49.9017,49.9569,49.8859,49.9254,7100.0
2012-07-09 10:50:00,63.31,63.34,63.3,63.31,7300.0,49.9491,49.9727,49.9412,49.9491,7300.0
2012-07-09 10:55:00,63.32,63.34,63.28,63.31,11800.0,49.9569,49.9727,49.9254,49.9491,11800.0
2012-07-09 11:00:00,63.32,63.34,63.3,63.32,12800.0,49.9569,49.9727,49.9412,49.9569,12800.0
2012-07-09 11:05:00,63.33,63.34,63.31,63.32,10200.0,49.9648,49.9727,49.9491,49.9569,10200.0
2012-07-09 11:10:00,63.32,63.33,63.29,63.3,8100.0,49.9569,49.9648,49.9333,49.9412,8100.0
2012-07-09 11:15:00,63.28,63.32,63.28,63.31,8700.0,49.9254,49.9569,49.9254,49.9491,8700.0
2012-07-09 11:20:00,63.31,63.33,63.27,63.27,10800.0,49.9491,49.9648,49.9175,49.9175,10800.0
2012-07-09 11:25:00,63.28,63.3,63.27,63.29,7000.0,49.9254,49.9412,49.9175,49.9333,7000.0
2012-07-09 11:30:00,63.29,63.3,63.26,63.26,6300.0,49.9333,49.9412,49.9096,49.9096,6300.0
2012-07-09 11:35:00,63.24,63.28,63.23,63.27,5800.0,49.8938,49.9254,49.8859,49.9175,5800.0
2012-07-09 11:40:00,63.28,63.28,63.25,63.26,5100.0,49.9254,49.9254,49.9017,49.9096,5100.0
2012-07-09 11:45:00,63.28,63.3,63.24,63.25,4900.0,49.9254,49.9412,49.8938,49.9017,4900.0
2012-07-09 11:50:00,63.25,63.25,63.2,63.2,4300.0,49.9017,49.9017,49.8623,49.8623,4300.0
2012-07-09 11:55:00,63.2,63.2,63.13,63.13,5200.0,49.8623,49.8623,49.807,49.807,5200.0
2012-07-09 12:00:00,63.15,63.19,63.15,63.18,4800.0,49.8228,49.8544,49.8228,49.8465,4800.0
2012-07-09 12:05:00,63.18,63.21,63.17,63.2,15900.0,49.8465,49.8702,49.8386,49.8623,15900.0
2012-07-09 12:10:00,63.2,63.22,63.18,63.2,7600.0,49.8623,49.8781,49.8465,49.8623,7600.0
2012-07-09 12:15:00,63.18,63.22,63.18,63.22,3400.0,49.8465,49.8781,49.8465,49.8781,3400.0
2012-07-09 12:20:00,63.22,63.25,63.21,63.24,15500.0,49.8781,49.9017,49.8702,49.8938,15500.0
2012-07-09 12:25:00,63.24,63.25,63.22,63.25,3300.0,49.8938,49.9017,49.8781,49.9017,3300.0
2012-07-09 12:30:00,63.25,63.25,63.22,63.23,5800.0,49.9017,49.9017,49.8781,49.8859,5800.0
2012-07-09 12:35:00,63.23,63.25,63.22,63.23,4200.0,49.8859,49.9017,49.8781,49.8859,4200.0
2012-07-09 12:40:00,63.25,63.25,63.22,63.23,4700.0,49.9017,49.9017,49.8781,49.8859,4700.0
2012-07-09 12:45:00,63.22,63.23,63.21,63.22,3200.0,49.8781,49.8859,49.8702,49.8781,3200.0
2012-07-09 12:50:00,63.23,63.27,63.23,63.27,8100.0,49.8859,49.9175,49.8859,49.9175,8100.0
2012-07-09 12:55:00,63.28,63.28,63.23,63.26,8500.0,49.9254,49.9254,49.8859,49.9096,8500.0
2012-07-09 13:00:00,63.25,63.28,63.23,63.27,7100.0,49.9017,49.9254,49.8859,49.9175,7100.0
2012-07-09 13:05:00,63.28,63.28,63.26,63.28,7100.0,49.9254,49.9254,49.9096,49.9254,7100.0
2012-07-09 13:10:00,63.28,63.28,63.26,63.26,4900.0,49.9254,49.9254,49.9096,49.9096,4900.0
2012-07-09 13:15:00,63.27,63.28,63.26,63.28,4300.0,49.9175,49.9254,49.9096,49.9254,4300.0
2012-07-09 13:20:00,63.28,63.28,63.27,63.28,2900.0,49.9254,49.9254,49.9175,49.9254,2900.0
2012-07-09 13:25:00,63.28,63.31,63.27,63.3,10000.0,49.9254,49.9491,49.9175,49.9412,10000.0
2012-07-09 13:30:00,63.3,63.31,63.29,63.31,9800.0,49.9412,49.9491,49.9333,49.9491,9800.0
2012-07-09 13:35:00,63.32,63.39,63.32,63.37,9400.0,49.9569,50.0122,49.9569,49.9964,9400.0
2012-07-09 13:40:00,63.38,63.39,63.37,63.37,8600.0,50.0043,50.0122,49.9964,49.9964,8600.0
2012-07-09 13:45:00,63.37,63.4,63.37,63.39,7300.0,49.9964,50.0201,49.9964,50.0122,7300.0
2012-07-09 13:50:00,63.4,63.42,63.36,63.39,6000.0,50.0201,50.0358,49.9885,50.0122,6000.0
2012-07-09 13:55:00,63.38,63.39,63.37,63.37,8300.0,50.0043,50.0122,49.9964,49.9964,8300.0
2012-07-09 14:00:00,63.37,63.39,63.36,63.38,2900.0,49.9964,50.0122,49.9885,50.0043,2900.0
2012-07-09 14:05:00,63.38,63.42,63.38,63.41,9000.0,50.0043,50.0358,50.0043,50.028,9000.0
2012-07-09 14:10:00,63.42,63.45,63.42,63.43,3500.0,50.0358,50.0595,50.0358,50.0437,3500.0
2012-07-09 14:15:00,63.43,63.43,63.38,63.38,6100.0,50.0437,50.0437,50.0043,50.0043,6100.0
2012-07-09 14:20:00,63.38,63.4,63.38,63.39,6600.0,50.0043,50.0201,50.0043,50.0122,6600.0
2012-07-09 14:25:00,63.4,63.4,63.38,63.4,5200.0,50.0201,50.0201,50.0043,50.0201,5200.0
2012-07-09 14:30:00,63.41,63.44,63.41,63.44,7100.0,50.028,50.0516,50.028,50.0516,7100.0
2012-07-09 14:35:00,63.44,63.48,63.44,63.44,6300.0,50.0516,50.0832,50.0516,50.0516,6300.0
2012-07-09 14:40:00,63.44,63.45,63.43,63.43,16100.0,50.0516,50.0595,50.0437,50.0437,16100.0
2012-07-09 14:45:00,63.44,63.45,63.42,63.45,2800.0,50.0516,50.0595,50.0358,50.0595,2800.0
2012-07-09 14:50:00,63.45,63.47,63.44,63.46,4500.0,50.0595,50.0753,50.0516,50.0674,4500.0
2012-07-09 14:55:00,63.45,63.47,63.44,63.47,3200.0,50.0595,50.0753,50.0516,50.0753,3200.0
2012-07-09 15:00:00,63.48,63.5,63.46,63.49,6100.0,50.0832,50.099,50.0674,50.0911,6100.0
2012-07-09 15:05:00,63.49,63.54,63.48,63.54,6800.0,50.0911,50.1305,50.0832,50.1305,6800.0
2012-07-09 15:10:00,63.55,63.55,63.52,63.52,5500.0,50.1384,50.1384,50.1147,50.1147,5500.0
2012-07-09 15:15:00,63.53,63.57,63.52,63.54,11400.0,50.1226,50.1542,50.1147,50.1305,11400.0
2012-07-09 15:20:00,63.54,63.55,63.5,63.53,9500.0,50.1305,50.1384,50.099,50.1226,9500.0
2012-07-09 15:25:00,63.52,63.59,63.51,63.58,8900.0,50.1147,50.17,50.1068,50.1621,8900.0
2012-07-09 15:30:00,63.59,63.6,63.49,63.53,10300.0,50.17,50.1779,50.0911,50.1226,10300.0
2012-07-09 15:35:00,63.54,63.54,63.5,63.51,10200.0,50.1305,50.1305,50.099,50.1068,10200.0
2012-07-09 15:40:00,63.51,63.54,63.5,63.53,9100.0,50.1068,50.1305,50.099,50.1226,9100.0
2012-07-09 15:45:00,63.53,63.59,63.52,63.59,9200.0,50.1226,50.17,50.1147,50.17,9200.0
2012-07-09 15:50:00,63.59,63.59,63.54,63.57,10400.0,50.17,50.17,50.1305,50.1542,10400.0
2012-07-09 15:55:00,63.59,63.61,63.56,63.59,22300.0,50.17,50.1857,50.1463,50.17,22300.0
2012-07-10 09:30:00,63.82,63.96,63.62,63.89,14900.0,50.3514,50.4619,50.1936,50.4067,14900.0
2012-07-10 09:35:00,63.95,64.07,63.95,64.04,2300.0,50.454,50.5487,50.454,50.525,2300.0
2012-07-10 09:40:00,64.0,64.06,63.98,64.06,5700.0,50.4934,50.5408,50.4777,50.5408,5700.0
2012-07-10 09:45:00,64.06,64.1,64.01,64.1,6700.0,50.5408,50.5723,50.5013,50.5723,6700.0
2012-07-10 09:50:00,64.06,64.18,64.04,64.18,10600.0,50.5408,50.6355,50.525,50.6355,10600.0
2012-07-10 09:55:00,64.18,64.24,64.16,64.24,18400.0,50.6355,50.6828,50.6197,50.6828,18400.0
2012-07-10 10:00:00,64.22,64.29,64.19,64.19,10100.0,50.667,50.7222,50.6433,50.6433,10100.0
2012-07-10 10:05:00,64.21,64.26,64.13,64.15,11800.0,50.6591,50.6986,50.596,50.6118,11800.0
2012-07-10 10:10:00,64.13,64.14,64.07,64.09,12600.0,50.596,50.6039,50.5487,50.5644,12600.0
2012-07-10 10:15:00,64.08,64.17,64.03,64.03,10600.0,50.5566,50.6276,50.5171,50.5171,10600.0
2012-07-10 10:20:00,64.02,64.06,64.01,64.04,9200.0,50.5092,50.5408,50.5013,50.525,9200.0
2012-07-10 10:25:00,64.02,64.05,64.01,64.04,6100.0,50.5092,50.5329,50.5013,50.525,6100.0
2012-07-10 10:30:00,64.03,64.03,63.97,63.97,9800.0,50.5171,50.5171,50.4698,50.4698,9800.0
2012-07-10 10:35:00,63.96,63.97,63.91,63.92,8600.0,50.4619,50.4698,50.4224,50.4303,8600.0
2012-07-10 10:40:00,63.91,63.92,63.84,63.92,6300.0,50.4224,50.4303,50.3672,50.4303,6300.0
2012-07-10 10:45:00,63.93,63.93,63.87,63.87,5100.0,50.4382,50.4382,50.3909,50.3909,5100.0
2012-07-10 10:50:00,63.86,63.86,63.79,63.81,8100.0,50.383,50.383,50.3278,50.3435,8100.0
2012-07-10 10:55:00,63.81,63.82,63.75,63.78,10100.0,50.3435,50.3514,50.2962,50.3199,10100.0
2012-07-10 11:00:00,63.77,63.77,63.7,63.7,5600.0,50.312,50.312,50.2568,50.2568,5600.0
2012-07-10 11:05:00,63.68,63.69,63.61,63.67,6400.0,50.241,50.2489,50.1857,50.2331,6400.0
2012-07-10 11:10:00,63.65,63.67,63.59,63.66,4400.0,50.2173,50.2331,50.17,50.2252,4400.0
2012-07-10 11:15:00,63.63,63.64,63.59,63.63,6200.0,50.2015,50.2094,50.17,50.2015,6200.0
2012-07-10 11:20:00,63.64,63.7,63.63,63.7,4900.0,50.2094,50.2568,50.2015,50.2568,4900.0
2012-07-10 11:25:00,63.71,63.75,63.71,63.74,5500.0,50.2646,50.2962,50.2646,50.2883,5500.0
2012-07-10 11:30:00,63.72,63.75,63.69,63.71,17300.0,50.2725,50.2962,50.2489,50.2646,17300.0
2012-07-10 11:35:00,63.7,63.71,63.64,63.7,9200.0,50.2568,50.2646,50.2094,50.2568,9200.0
2012-07-10 11:40:00,63.71,63.75,63.71,63.73,4400.0,50.2646,50.2962,50.2646,50.2804,4400.0
2012-07-10 11:45:00,63.74,63.75,63.7,63.73,5700.0,50.2883,50.2962,50.2568,50.2804,5700.0
2012-07-10 11:50:00,63.73,63.73,63.67,63.67,8700.0,50.2804,50.2804,50.2331,50.2331,8700.0
2012-07-10 11:55:00,63.69,63.71,63.64,63.66,12900.0,50.2489,50.2646,50.2094,50.2252,12900.0
2012-07-10 12:00:00,63.66,63.67,63.63,63.64,8900.0,50.2252,50.2331,50.2015,50.2094,8900.0
2012-07-10 12:05:00,63.65,63.66,63.62,63.66,10800.0,50.2173,50.2252,50.1936,50.2252,10800.0
2012-07-10 12:10:00,63.66,63.66,63.61,63.61,6700.0,50.2252,50.2252,50.1857,50.1857,6700.0
2012-07-10 12:15:00,63.61,63.62,63.57,63.57,3900.0,50.1857,50.1936,50.1542,50.1542,3900.0
2012-07-10 12:20:00,63.56,63.59,63.55,63.59,5300.0,50.1463,50.17,50.1384,50.17,5300.0
2012-07-10 12:25:00,63.6,63.6,63.56,63.56,4700.0,50.1779,50.1779,50.1463,50.1463,4700.0
2012-07-10 12:30:00,63.55,63.58,63.55,63.58,5500.0,50.1384,50.1621,50.1384,50.1621,5500.0
2012-07-10 12:35:00,63.57,63.58,63.53,63.55,13400.0,50.1542,50.1621,50.1226,50.1384,13400.0
2012-07-10 12:40:00,63.55,63.57,63.53,63.54,22500.0,50.1384,50.1542,50.1226,50.1305,22500.0
2012-07-10 12:45:00,63.55,63.56,63.53,63.53,10900.0,50.1384,50.1463,50.1226,50.1226,10900.0
2012-07-10 12:50:00,63.53,63.56,63.53,63.54,8100.0,50.1226,50.1463,50.1226,50.1305,8100.0
2012-07-10 12:55:00,63.54,63.55,63.52,63.55,6200.0,50.1305,50.1384,50.1147,50.1384,6200.0
2012-07-10 13:00:00,63.55,63.56,63.5,63.5,4200.0,50.1384,50.1463,50.099,50.099,4200.0
2012-07-10 13:05:00,63.5,63.55,63.5,63.52,9300.0,50.099,50.1384,50.099,50.1147,9300.0
2012-07-10 13:10:00,63.52,63.53,63.49,63.52,13500.0,50.1147,50.1226,50.0911,50.1147,13500.0
2012-07-10 13:15:00,63.52,63.55,63.51,63.53,3700.0,50.1147,50.1384,50.1068,50.1226,3700.0
2012-07-10 13:20:00,63.55,63.55,63.44,63.46,8900.0,50.1384,50.1384,50.0516,50.0674,8900.0
2012-07-10 13:25:00,63.45,63.46,63.4,63.42,14400.0,50.0595,50.0674,50.0201,50.0358,14400.0
2012-07-10 13:30:00,63.42,63.44,63.34,63.35,10700.0,50.0358,50.0516,49.9727,49.9806,10700.0
2012-07-10 13:35:00,63.37,63.39,63.21,63.23,12800.0,49.9964,50.0122,49.8702,49.8859,12800.0
2012-07-10 13:40:00,63.24,63.25,63.18,63.24,7200.0,49.8938,49.9017,49.8465,49.8938,7200.0
2012-07-10 13:45:00,63.24,63.29,63.19,63.21,14600.0,49.8938,49.9333,49.8544,49.8702,14600.0
2012-07-10 13:50:00,63.21,63.28,63.19,63.28,5900.0,49.8702,49.9254,49.8544,49.9254,5900.0
2012-07-10 13:55:00,63.3,63.3,63.18,63.21,8100.0,49.9412,49.9412,49.8465,49.8702,8100.0
2012-07-10 14:00:00,63.21,63.22,63.16,63.16,13400.0,49.8702,49.8781,49.8307,49.8307,13400.0
2012-07-10 14:05:00,63.17,63.17,63.06,63.06,19500.0,49.8386,49.8386,49.7518,49.7518,19500.0
2012-07-10 14:10:00,63.06,63.06,62.96,63.01,14000.0,49.7518,49.7518,49.6729,49.7124,14000.0
2012-07-10 14:15:00,63.01,63.01,62.83,62.88,22100.0,49.7124,49.7124,49.5704,49.6098,22100.0
2012-07-10 14:20:00,62.88,62.9,62.82,62.85,9700.0,49.6098,49.6256,49.5625,49.5861,9700.0
2012-07-10 14:25:00,62.85,62.95,62.84,62.95,8300.0,49.5861,49.665,49.5782,49.665,8300.0
2012-07-10 14:30:00,62.94,62.98,62.85,62.95,35400.0,49.6571,49.6887,49.5861,49.665,35400.0
2012-07-10 14:35:00,62.95,63.0,62.92,63.0,7800.0,49.665,49.7045,49.6414,49.7045,7800.0
2012-07-10 14:40:00,63.0,63.0,62.91,62.92,10300.0,49.7045,49.7045,49.6335,49.6414,10300.0
2012-07-10 14:45:00,62.92,63.01,62.92,62.96,6200.0,49.6414,49.7124,49.6414,49.6729,6200.0
2012-07-10 14:50:00,62.96,62.99,62.91,62.96,8000.0,49.6729,49.6966,49.6335,49.6729,8000.0
2012-07-10 14:55:00,62.96,63.02,62.94,63.0,7200.0,49.6729,49.7203,49.6571,49.7045,7200.0
2012-07-10 15:00:00,62.99,63.09,62.99,63.01,9700.0,49.6966,49.7755,49.6966,49.7124,9700.0
2012-07-10 15:05:00,63.01,63.03,62.93,62.93,7700.0,49.7124,49.7281,49.6493,49.6493,7700.0
2012-07-10 15:10:00,62.94,62.94,62.87,62.9,7900.0,49.6571,49.6571,49.6019,49.6256,7900.0
2012-07-10 15:15:00,62.89,62.93,62.85,62.93,8200.0,49.6177,49.6493,49.5861,49.6493,8200.0
2012-07-10 15:20:00,62.92,62.96,62.87,62.89,13000.0,49.6414,49.6729,49.6019,49.6177,13000.0
2012-07-10 15:25:00,62.9,62.9,62.83,62.85,9400.0,49.6256,49.6256,49.5704,49.5861,9400.0
2012-07-10 15:30:00,62.86,62.92,62.85,62.9,15900.0,49.594,49.6414,49.5861,49.6256,15900.0
2012-07-10 15:35:00,62.92,62.92,62.84,62.86,18700.0,49.6414,49.6414,49.5782,49.594,18700.0
2012-07-10 15:40:00,62.84,62.88,62.8,62.88,17500.0,49.5782,49.6098,49.5467,49.6098,17500.0
2012-07-10 15:45:00,62.88,63.01,62.88,62.94,20000.0,49.6098,49.7124,49.6098,49.6571,20000.0
2012-07-10 15:50:00,62.96,63.08,62.95,63.08,19200.0,49.6729,49.7676,49.665,49.7676,19200.0
2012-07-10 15:55:00,63.09,63.12,63.03,63.06,31200.0,49.7755,49.7992,49.7281,49.7518,31200.0
2012-07-11 09:30:00,63.21,63.22,62.71,62.93,20900.0,49.8702,49.8781,49.4757,49.6493,20900.0
2012-07-11 09:35:00,62.92,62.99,62.84,62.92,12600.0,49.6414,49.6966,49.5782,49.6414,12600.0
2012-07-11 09:40:00,63.01,63.06,62.94,63.05,15500.0,49.7124,49.7518,49.6571,49.7439,15500.0
2012-07-11 09:45:00,63.04,63.11,63.02,63.04,10800.0,49.736,49.7913,49.7203,49.736,10800.0
2012-07-11 09:50:00,63.09,63.23,63.09,63.19,10700.0,49.7755,49.8859,49.7755,49.8544,10700.0
2012-07-11 09:55:00,63.2,63.23,63.1,63.12,6400.0,49.8623,49.8859,49.7834,49.7992,6400.0
2012-07-11 10:00:00,63.08,63.2,63.05,63.17,49200.0,49.7676,49.8623,49.7439,49.8386,49200.0
2012-07-11 10:05:00,63.2,63.21,63.11,63.19,18800.0,49.8623,49.8702,49.7913,49.8544,18800.0
2012-07-11 10:10:00,63.19,63.21,63.08,63.13,15500.0,49.8544,49.8702,49.7676,49.807,15500.0
2012-07-11 10:15:00,63.09,63.12,63.04,63.11,12600.0,49.7755,49.7992,49.736,49.7913,12600.0
2012-07-11 10:20:00,63.14,63.19,63.13,63.17,11000.0,49.8149,49.8544,49.807,49.8386,11000.0
2012-07-11 10:25:00,63.17,63.18,63.07,63.18,20700.0,49.8386,49.8465,49.7597,49.8465,20700.0
2012-07-11 10:30:00,63.18,63.19,63.13,63.17,27200.0,49.8465,49.8544,49.807,49.8386,27200.0
2012-07-11 10:35:00,63.16,63.16,63.09,63.11,13300.0,49.8307,49.8307,49.7755,49.7913,13300.0
2012-07-11 10:40:00,63.1,63.17,63.1,63.14,15700.0,49.7834,49.8386,49.7834,49.8149,15700.0
2012-07-11 10:45:00,63.14,63.17,63.13,63.15,16200.0,49.8149,49.8386,49.807,49.8228,16200.0
2012-07-11 10:50:00,63.13,63.14,63.07,63.07,18200.0,49.807,49.8149,49.7597,49.7597,18200.0
2012-07-11 10:55:00,63.07,63.12,63.05,63.08,12200.0,49.7597,49.7992,49.7439,49.7676,12200.0
2012-07-11 11:00:00,63.06,63.22,63.04,63.2,26300.0,49.7518,49.8781,49.736,49.8623,26300.0
2012-07-11 11:05:00,63.2,63.21,63.13,63.13,20200.0,49.8623,49.8702,49.807,49.807,20200.0
2012-07-11 11:10:00,63.14,63.17,63.07,63.07,11400.0,49.8149,49.8386,49.7597,49.7597,11400.0
2012-07-11 11:15:00,63.08,63.1,63.04,63.04,9700.0,49.7676,49.7834,49.736,49.736,9700.0
2012-07-11 11:20:00,63.04,63.08,63.04,63.08,5100.0,49.736,49.7676,49.736,49.7676,5100.0
2012-07-11 11:25:00,63.08,63.12,63.08,63.1,12100.0,49.7676,49.7992,49.7676,49.7834,12100.0
2012-07-11 11:30:00,63.1,63.13,63.07,63.1,9800.0,49.7834,49.807,49.7597,49.7834,9800.0
2012-07-11 11:35:00,63.1,63.13,63.09,63.09,7100.0,49.7834,49.807,49.7755,49.7755,7100.0
2012-07-11 11:40:00,63.09,63.11,63.07,63.09,7800.0,49.7755,49.7913,49.7597,49.7755,7800.0
2012-07-11 11:45:00,63.09,63.09,63.05,63.07,8700.0,49.7755,49.7755,49.7439,49.7597,8700.0
2012-07-11 11:50:00,63.07,63.08,63.03,63.04,4900.0,49.7597,49.7676,49.7281,49.736,4900.0
2012-07-11 11:55:00,63.05,63.07,63.03,63.05,10400.0,49.7439,49.7597,49.7281,49.7439,10400.0
2012-07-11 12:00:00,63.05,63.1,63.04,63.08,13500.0,49.7439,49.7834,49.736,49.7676,13500.0
2012-07-11 12:05:00,63.07,63.1,63.05,63.08,6700.0,49.7597,49.7834,49.7439,49.7676,6700.0
2012-07-11 12:10:00,63.09,63.1,63.05,63.06,6900.0,49.7755,49.7834,49.7439,49.7518,6900.0
2012-07-11 12:15:00,63.04,63.08,63.04,63.07,7000.0,49.736,49.7676,49.736,49.7597,7000.0
2012-07-11 12:20:00,63.07,63.08,63.04,63.04,9800.0,49.7597,49.7676,49.736,49.736,9800.0
2012-07-11 12:25:00,63.05,63.07,63.02,63.03,7000.0,49.7439,49.7597,49.7203,49.7281,7000.0
2012-07-11 12:30:00,63.03,63.08,63.03,63.07,7700.0,49.7281,49.7676,49.7281,49.7597,7700.0
2012-07-11 12:35:00,63.08,63.08,63.04,63.07,8700.0,49.7676,49.7676,49.736,49.7597,8700.0
2012-07-11 12:40:00,63.08,63.1,63.05,63.08,8900.0,49.7676,49.7834,49.7439,49.7676,8900.0
2012-07-11 12:45:00,63.08,63.09,63.02,63.05,7800.0,49.7676,49.7755,49.7203,49.7439,7800.0
2012-07-11 12:50:00,63.05,63.05,63.01,63.02,7100.0,49.7439,49.7439,49.7124,49.7203,7100.0
2012-07-11 12:55:00,63.0,63.1,63.0,63.07,11700.0,49.7045,49.7834,49.7045,49.7597,11700.0
2012-07-11 13:00:00,63.07,63.08,63.02,63.04,7300.0,49.7597,49.7676,49.7203,49.736,7300.0
2012-07-11 13:05:00,63.04,63.08,63.03,63.08,6200.0,49.736,49.7676,49.7281,49.7676,6200.0
2012-07-11 13:10:00,63.08,63.1,63.06,63.08,6500.0,49.7676,49.7834,49.7518,49.7676,6500.0
2012-07-11 13:15:00,63.07,63.07,63.02,63.04,12400.0,49.7597,49.7597,49.7203,49.736,12400.0
2012-07-11 13:20:00,63.03,63.07,63.03,63.07,4800.0,49.7281,49.7597,49.7281,49.7597,4800.0
2012-07-11 13:25:00,63.08,63.09,63.06,63.06,4000.0,49.7676,49.7755,49.7518,49.7518,4000.0
2012-07-11 13:30:00,63.06,63.09,63.03,63.07,6200.0,49.7518,49.7755,49.7281,49.7597,6200.0
2012-07-11 13:35:00,63.08,63.08,63.05,63.07,6600.0,49.7676,49.7676,49.7439,49.7597,6600.0
2012-07-11 13:40:00,63.06,63.09,63.05,63.08,7900.0,49.7518,49.7755,49.7439,49.7676,7900.0
2012-07-11 13:45:00,63.08,63.11,63.07,63.11,8400.0,49.7676,49.7913,49.7597,49.7913,8400.0
2012-07-11 13:50:00,63.1,63.1,63.07,63.08,6700.0,49.7834,49.7834,49.7597,49.7676,6700.0
2012-07-11 13:55:00,63.08,63.11,63.08,63.1,8300.0,49.7676,49.7913,49.7676,49.7834,8300.0
2012-07-11 14:00:00,63.1,63.13,62.9,62.93,44600.0,49.7834,49.807,49.6256,49.6493,44600.0
2012-07-11 14:05:00,62.92,62.93,62.79,62.85,24700.0,49.6414,49.6493,49.5388,49.5861,24700.0
2012-07-11 14:10:00,62.84,62.91,62.83,62.85,12300.0,49.5782,49.6335,49.5704,49.5861,12300.0
2012-07-11 14:15:00,62.84,62.89,62.81,62.84,12500.0,49.5782,49.6177,49.5546,49.5782,12500.0
2012-07-11 14:20:00,62.84,62.89,62.74,62.74,15000.0,49.5782,49.6177,49.4993,49.4993,15000.0
2012-07-11 14:25:00,62.74,62.77,62.69,62.76,11800.0,49.4993,49.523,49.4599,49.5151,11800.0
2012-07-11 14:30:00,62.74,62.75,62.69,62.7,13500.0,49.4993,49.5072,49.4599,49.4678,13500.0
2012-07-11 14:35:00,62.7,62.73,62.67,62.7,4700.0,49.4678,49.4915,49.4441,49.4678,4700.0
2012-07-11 14:40:00,62.7,62.76,62.69,62.73,8300.0,49.4678,49.5151,49.4599,49.4915,8300.0
2012-07-11 14:45:00,62.74,62.76,62.67,62.75,12600.0,49.4993,49.5151,49.4441,49.5072,12600.0
2012-07-11 14:50:00,62.75,62.79,62.68,62.7,20600.0,49.5072,49.5388,49.452,49.4678,20600.0
2012-07-11 14:55:00,62.68,62.74,62.68,62.69,7000.0,49.452,49.4993,49.452,49.4599,7000.0
2012-07-11 15:00:00,62.7,62.84,62.7,62.78,17700.0,49.4678,49.5782,49.4678,49.5309,17700.0
2012-07-11 15:05:00,62.78,62.83,62.76,62.83,9400.0,49.5309,49.5704,49.5151,49.5704,9400.0
2012-07-11 15:10:00,62.82,62.83,62.77,62.8,10000.0,49.5625,49.5704,49.523,49.5467,10000.0
2012-07-11 15:15:00,62.81,62.82,62.73,62.8,13500.0,49.5546,49.5625,49.4915,49.5467,13500.0
2012-07-11 15:20:00,62.8,62.8,62.71,62.74,12400.0,49.5467,49.5467,49.4757,49.4993,12400.0
2012-07-11 15:25:00,62.77,62.79,62.64,62.67,24600.0,49.523,49.5388,49.4205,49.4441,24600.0
2012-07-11 15:30:00,62.67,62.71,62.61,62.69,34900.0,49.4441,49.4757,49.3968,49.4599,34900.0
2012-07-11 15:35:00,62.7,62.72,62.66,62.71,18500.0,49.4678,49.4836,49.4362,49.4757,18500.0
2012-07-11 15:40:00,62.71,62.8,62.71,62.8,21200.0,49.4757,49.5467,49.4757,49.5467,21200.0
2012-07-11 15:45:00,62.79,62.91,62.76,62.9,40800.0,49.5388,49.6335,49.5151,49.6256,40800.0
2012-07-11 15:50:00,62.9,62.94,62.87,62.88,31000.0,49.6256,49.6571,49.6019,49.6098,31000.0
2012-07-11 15:55:00,62.87,62.92,62.78,62.79,63500.0,49.6019,49.6414,49.5309,49.5388,63500.0
2012-07-12 09:30:00,62.49,62.72,62.43,62.55,16100.0,49.3021,49.4836,49.2548,49.3494,16100.0
2012-07-12 09:35:00,62.58,62.62,62.32,62.39,8900.0,49.3731,49.4047,49.168,49.2232,8900.0
2012-07-12 09:40:00,62.37,62.42,62.24,62.28,7800.0,49.2074,49.2469,49.1049,49.1364,7800.0
2012-07-12 09:45:00,62.26,62.3,62.17,62.21,9600.0,49.1206,49.1522,49.0496,49.0812,9600.0
2012-07-12 09:50:00,62.18,62.27,62.15,62.27,5600.0,49.0575,49.1285,49.0339,49.1285,5600.0
2012-07-12 09:55:00,62.27,62.29,62.22,62.24,7000.0,49.1285,49.1443,49.0891,49.1049,7000.0
2012-07-12 10:00:00,62.22,62.29,62.16,62.23,10800.0,49.0891,49.1443,49.0418,49.097,10800.0
2012-07-12 10:05:00,62.23,62.26,62.1,62.12,6400.0,49.097,49.1206,48.9944,49.0102,6400.0
2012-07-12 10:10:00,62.12,62.17,62.07,62.16,16200.0,49.0102,49.0496,48.9707,49.0418,16200.0
2012-07-12 10:15:00,62.16,62.16,62.09,62.09,9400.0,49.0418,49.0418,48.9865,48.9865,9400.0
2012-07-12 10:20:00,62.1,62.15,62.06,62.06,8100.0,48.9944,49.0339,48.9629,48.9629,8100.0
2012-07-12 10:25:00,62.07,62.07,62.0,62.05,11200.0,48.9707,48.9707,48.9155,48.955,11200.0
2012-07-12 10:30:00,62.05,62.12,62.01,62.03,17300.0,48.955,49.0102,48.9234,48.9392,17300.0
2012-07-12 10:35:00,62.01,62.04,61.99,62.0,13000.0,48.9234,48.9471,48.9076,48.9155,13000.0
2012-07-12 10:40:00,62.0,62.01,61.88,61.9,11000.0,48.9155,48.9234,48.8208,48.8366,11000.0
2012-07-12 10:45:00,61.91,61.91,61.86,61.9,14200.0,48.8445,48.8445,48.8051,48.8366,14200.0
2012-07-12 10:50:00,61.89,61.95,61.89,61.93,13000.0,48.8287,48.8761,48.8287,48.8603,13000.0
2012-07-12 10:55:00,61.93,61.95,61.88,61.92,10700.0,48.8603,48.8761,48.8208,48.8524,10700.0
2012-07-12 11:00:00,61.93,62.06,61.88,62.06,9200.0,48.8603,48.9629,48.8208,48.9629,9200.0
2012-07-12 11:05:00,62.06,62.07,62.02,62.06,10500.0,48.9629,48.9707,48.9313,48.9629,10500.0
2012-07-12 11:10:00,62.07,62.07,62.0,62.03,10300.0,48.9707,48.9707,48.9155,48.9392,10300.0
2012-07-12 11:15:00,62.02,62.09,62.01,62.08,7000.0,48.9313,48.9865,48.9234,48.9786,7000.0
2012-07-12 11:20:00,62.08,62.11,62.03,62.03,6700.0,48.9786,49.0023,48.9392,48.9392,6700.0
2012-07-12 11:25:00,62.05,62.19,62.04,62.18,8800.0,48.955,49.0654,48.9471,49.0575,8800.0
2012-07-12 11:30:00,62.17,62.22,62.14,62.15,6400.0,49.0496,49.0891,49.026,49.0339,6400.0
2012-07-12 11:35:00,62.17,62.19,62.11,62.11,8300.0,49.0496,49.0654,49.0023,49.0023,8300.0
2012-07-12 11:40:00,62.14,62.15,62.09,62.13,6300.0,49.026,49.0339,48.9865,49.0181,6300.0
2012-07-12 11:45:00,62.15,62.22,62.13,62.22,9500.0,49.0339,49.0891,49.0181,49.0891,9500.0
2012-07-12 11:50:00,62.22,62.25,62.17,62.23,7200.0,49.0891,49.1128,49.0496,49.097,7200.0
2012-07-12 11:55:00,62.24,62.4,62.24,62.32,16000.0,49.1049,49.2311,49.1049,49.168,16000.0
2012-07-12 12:00:00,62.31,62.34,62.28,62.28,5600.0,49.1601,49.1838,49.1364,49.1364,5600.0
2012-07-12 12:05:00,62.27,62.27,62.2,62.2,5700.0,49.1285,49.1285,49.0733,49.0733,5700.0
2012-07-12 12:10:00,62.21,62.24,62.17,62.24,6600.0,49.0812,49.1049,49.0496,49.1049,6600.0
2012-07-12 12:15:00,62.23,62.24,62.2,62.22,5300.0,49.097,49.1049,49.0733,49.0891,5300.0
2012-07-12 12:20:00,62.21,62.21,62.16,62.17,4200.0,49.0812,49.0812,49.0418,49.0496,4200.0
2012-07-12 12:25:00,62.18,62.2,62.13,62.17,4000.0,49.0575,49.0733,49.0181,49.0496,4000.0
2012-07-12 12:30:00,62.17,62.17,62.08,62.09,3200.0,49.0496,49.0496,48.9786,48.9865,3200.0
2012-07-12 12:35:00,62.09,62.12,62.08,62.08,9300.0,48.9865,49.0102,48.9786,48.9786,9300.0
2012-07-12 12:40:00,62.1,62.13,62.08,62.12,5400.0,48.9944,49.0181,48.9786,49.0102,5400.0
2012-07-12 12:45:00,62.12,62.16,62.12,62.16,5500.0,49.0102,49.0418,49.0102,49.0418,5500.0
2012-07-12 12:50:00,62.16,62.18,62.15,62.15,2900.0,49.0418,49.0575,49.0339,49.0339,2900.0
2012-07-12 12:55:00,62.14,62.2,62.09,62.17,9000.0,49.026,49.0733,48.9865,49.0496,9000.0
2012-07-12 13:00:00,62.17,62.19,62.15,62.17,5400.0,49.0496,49.0654,49.0339,49.0496,5400.0
2012-07-12 13:05:00,62.17,62.24,62.17,62.22,8000.0,49.0496,49.1049,49.0496,49.0891,8000.0
2012-07-12 13:10:00,62.22,62.32,62.22,62.26,7400.0,49.0891,49.168,49.0891,49.1206,7400.0
2012-07-12 13:15:00,62.25,62.28,62.25,62.26,4200.0,49.1128,49.1364,49.1128,49.1206,4200.0
2012-07-12 13:20:00,62.26,62.35,62.25,62.3,9000.0,49.1206,49.1917,49.1128,49.1522,9000.0
2012-07-12 13:25:00,62.3,62.38,62.28,62.29,8700.0,49.1522,49.2153,49.1364,49.1443,8700.0
2012-07-12 13:30:00,62.3,62.4,62.3,62.38,10700.0,49.1522,49.2311,49.1522,49.2153,10700.0
2012-07-12 13:35:00,62.39,62.48,62.39,62.48,11100.0,49.2232,49.2942,49.2232,49.2942,11100.0
2012-07-12 13:40:00,62.48,62.62,62.48,62.56,9700.0,49.2942,49.4047,49.2942,49.3573,9700.0
2012-07-12 13:45:00,62.55,62.64,62.52,62.6,9900.0,49.3494,49.4205,49.3258,49.3889,9900.0
2012-07-12 13:50:00,62.6,62.6,62.49,62.51,11300.0,49.3889,49.3889,49.3021,49.3179,11300.0
2012-07-12 13:55:00,62.51,62.51,62.33,62.34,14000.0,49.3179,49.3179,49.1759,49.1838,14000.0
2012-07-12 14:00:00,62.36,62.36,62.26,62.27,6800.0,49.1995,49.1995,49.1206,49.1285,6800.0
2012-07-12 14:05:00,62.28,62.42,62.26,62.39,8000.0,49.1364,49.2469,49.1206,49.2232,8000.0
2012-07-12 14:10:00,62.39,62.41,62.3,62.31,9100.0,49.2232,49.239,49.1522,49.1601,9100.0
2012-07-12 14:15:00,62.3,62.35,62.26,62.28,12900.0,49.1522,49.1917,49.1206,49.1364,12900.0
2012-07-12 14:20:00,62.29,62.35,62.27,62.3,7200.0,49.1443,49.1917,49.1285,49.1522,7200.0
2012-07-12 14:25:00,62.31,62.37,62.3,62.35,6400.0,49.1601,49.2074,49.1522,49.1917,6400.0
2012-07-12 14:30:00,62.35,62.43,62.33,62.33,8500.0,49.1917,49.2548,49.1759,49.1759,8500.0
2012-07-12 14:35:00,62.35,62.4,62.34,62.36,15200.0,49.1917,49.2311,49.1838,49.1995,15200.0
2012-07-12 14:40:00,62.38,62.42,62.34,62.38,13100.0,49.2153,49.2469,49.1838,49.2153,13100.0
2012-07-12 14:45:00,62.36,62.37,62.27,62.28,14500.0,49.1995,49.2074,49.1285,49.1364,14500.0
2012-07-12 14:50:00,62.3,62.36,62.28,62.33,10300.0,49.1522,49.1995,49.1364,49.1759,10300.0
2012-07-12 14:55:00,62.32,62.37,62.31,62.33,7100.0,49.168,49.2074,49.1601,49.1759,7100.0
2012-07-12 15:00:00,62.34,62.38,62.31,62.35,13900.0,49.1838,49.2153,49.1601,49.1917,13900.0
2012-07-12 15:05:00,62.36,62.41,62.33,62.4,7700.0,49.1995,49.239,49.1759,49.2311,7700.0
2012-07-12 15:10:00,62.4,62.46,62.4,62.44,8200.0,49.2311,49.2784,49.2311,49.2627,8200.0
2012-07-12 15:15:00,62.44,62.49,62.33,62.39,13700.0,49.2627,49.3021,49.1759,49.2232,13700.0
2012-07-12 15:20:00,62.38,62.5,62.38,62.5,21000.0,49.2153,49.31,49.2153,49.31,21000.0
2012-07-12 15:25:00,62.51,62.54,62.32,62.32,24500.0,49.3179,49.3416,49.168,49.168,24500.0
2012-07-12 15:30:00,62.35,62.44,62.33,62.4,22700.0,49.1917,49.2627,49.1759,49.2311,22700.0
2012-07-12 15:35:00,62.41,62.45,62.38,62.39,18500.0,49.239,49.2706,49.2153,49.2232,18500.0
2012-07-12 15:40:00,62.39,62.49,62.38,62.45,22100.0,49.2232,49.3021,49.2153,49.2706,22100.0
2012-07-12 15:45:00,62.44,62.47,62.32,62.34,30400.0,49.2627,49.2863,49.168,49.1838,30400.0
2012-07-12 15:50:00,62.35,62.37,62.21,62.22,51600.0,49.1917,49.2074,49.0812,49.0891,51600.0
2012-07-12 15:55:00,62.21,62.24,62.14,62.18,123000.0,49.0812,49.1049,49.026,49.0575,123000.0
2012-07-13 09:30:00,62.52,62.71,62.37,62.54,32900.0,49.3258,49.4757,49.2074,49.3416,32900.0
2012-07-13 09:35:00,62.54,62.75,62.53,62.75,11300.0,49.3416,49.5072,49.3337,49.5072,11300.0
2012-07-13 09:40:00,62.79,62.98,62.77,62.96,15900.0,49.5388,49.6887,49.523,49.6729,15900.0
2012-07-13 09:45:00,63.0,63.09,63.0,63.03,16100.0,49.7045,49.7755,49.7045,49.7281,16100.0
2012-07-13 09:50:00,63.04,63.27,63.02,63.17,13500.0,49.736,49.9175,49.7203,49.8386,13500.0
2012-07-13 09:55:00,63.18,63.33,63.18,63.33,10900.0,49.8465,49.9648,49.8465,49.9648,10900.0
2012-07-13 10:00:00,63.36,63.4,63.26,63.4,18700.0,49.9885,50.0201,49.9096,50.0201,18700.0
2012-07-13 10:05:00,63.41,63.58,63.41,63.48,30800.0,50.028,50.1621,50.028,50.0832,30800.0
2012-07-13 10:10:00,63.49,63.54,63.43,63.46,19200.0,50.0911,50.1305,50.0437,50.0674,19200.0
2012-07-13 10:15:00,63.48,63.5,63.35,63.44,14900.0,50.0832,50.099,49.9806,50.0516,14900.0
2012-07-13 10:20:00,63.45,63.49,63.41,63.46,11400.0,50.0595,50.0911,50.028,50.0674,11400.0
2012-07-13 10:25:00,63.46,63.48,63.36,63.36,10900.0,50.0674,50.0832,49.9885,49.9885,10900.0
2012-07-13 10:30:00,63.38,63.43,63.36,63.39,7000.0,50.0043,50.0437,49.9885,50.0122,7000.0
2012-07-13 10:35:00,63.39,63.46,63.36,63.46,6700.0,50.0122,50.0674,49.9885,50.0674,6700.0
2012-07-13 10:40:00,63.46,63.47,63.4,63.44,5500.0,50.0674,50.0753,50.0201,50.0516,5500.0
2012-07-13 10:45:00,63.46,63.47,63.42,63.44,6400.0,50.0674,50.0753,50.0358,50.0516,6400.0
2012-07-13 10:50:00,63.45,63.47,63.42,63.47,6100.0,50.0595,50.0753,50.0358,50.0753,6100.0
2012-07-13 10:55:00,63.48,63.48,63.43,63.43,7700.0,50.0832,50.0832,50.0437,50.0437,7700.0
2012-07-13 11:00:00,63.45,63.47,63.37,63.38,8200.0,50.0595,50.0753,49.9964,50.0043,8200.0
2012-07-13 11:05:00,63.38,63.38,63.31,63.36,8500.0,50.0043,50.0043,49.9491,49.9885,8500.0
2012-07-13 11:10:00,63.36,63.4,63.35,63.35,13700.0,49.9885,50.0201,49.9806,49.9806,13700.0
2012-07-13 11:15:00,63.36,63.39,63.35,63.35,7700.0,49.9885,50.0122,49.9806,49.9806,7700.0
2012-07-13 11:20:00,63.37,63.42,63.37,63.42,5500.0,49.9964,50.0358,49.9964,50.0358,5500.0
2012-07-13 11:25:00,63.4,63.4,63.37,63.38,3600.0,50.0201,50.0201,49.9964,50.0043,3600.0
2012-07-13 11:30:00,63.4,63.48,63.4,63.46,7100.0,50.0201,50.0832,50.0201,50.0674,7100.0
2012-07-13 11:35:00,63.49,63.52,63.46,63.46,4800.0,50.0911,50.1147,50.0674,50.0674,4800.0
2012-07-13 11:40:00,63.49,63.52,63.49,63.51,8900.0,50.0911,50.1147,50.0911,50.1068,8900.0
2012-07-13 11:45:00,63.51,63.57,63.5,63.51,6600.0,50.1068,50.1542,50.099,50.1068,6600.0
2012-07-13 11:50:00,63.52,63.57,63.52,63.56,5100.0,50.1147,50.1542,50.1147,50.1463,5100.0
2012-07-13 11:55:00,63.56,63.59,63.56,63.59,4500.0,50.1463,50.17,50.1463,50.17,4500.0
2012-07-13 12:00:00,63.58,63.61,63.57,63.6,6300.0,50.1621,50.1857,50.1542,50.1779,6300.0
2012-07-13 12:05:00,63.59,63.61,63.57,63.6,6900.0,50.17,50.1857,50.1542,50.1779,6900.0
2012-07-13 12:10:00,63.61,63.63,63.58,63.59,9900.0,50.1857,50.2015,50.1621,50.17,9900.0
2012-07-13 12:15:00,63.6,63.6,63.56,63.56,3900.0,50.1779,50.1779,50.1463,50.1463,3900.0
2012-07-13 12:20:00,63.57,63.6,63.53,63.6,19600.0,50.1542,50.1779,50.1226,50.1779,19600.0
2012-07-13 12:25:00,63.6,63.6,63.47,63.48,10900.0,50.1779,50.1779,50.0753,50.0832,10900.0
2012-07-13 12:30:00,63.49,63.53,63.49,63.52,5600.0,50.0911,50.1226,50.0911,50.1147,5600.0
2012-07-13 12:35:00,63.52,63.53,63.49,63.5,6600.0,50.1147,50.1226,50.0911,50.099,6600.0
2012-07-13 12:40:00,63.5,63.52,63.49,63.51,2400.0,50.099,50.1147,50.0911,50.1068,2400.0
2012-07-13 12:45:00,63.51,63.53,63.51,63.52,3200.0,50.1068,50.1226,50.1068,50.1147,3200.0
2012-07-13 12:50:00,63.52,63.53,63.51,63.52,3200.0,50.1147,50.1226,50.1068,50.1147,3200.0
2012-07-13 12:55:00,63.52,63.54,63.5,63.51,5700.0,50.1147,50.1305,50.099,50.1068,5700.0
2012-07-13 13:00:00,63.51,63.53,63.51,63.53,6700.0,50.1068,50.1226,50.1068,50.1226,6700.0
2012-07-13 13:05:00,63.52,63.53,63.52,63.53,1900.0,50.1147,50.1226,50.1147,50.1226,1900.0
2012-07-13 13:10:00,63.53,63.55,63.51,63.52,3900.0,50.1226,50.1384,50.1068,50.1147,3900.0
2012-07-13 13:15:00,63.53,63.56,63.52,63.55,3800.0,50.1226,50.1463,50.1147,50.1384,3800.0
2012-07-13 13:20:00,63.55,63.56,63.52,63.55,3900.0,50.1384,50.1463,50.1147,50.1384,3900.0
2012-07-13 13:25:00,63.54,63.54,63.47,63.48,3800.0,50.1305,50.1305,50.0753,50.0832,3800.0
2012-07-13 13:30:00,63.5,63.51,63.48,63.48,4100.0,50.099,50.1068,50.0832,50.0832,4100.0
2012-07-13 13:35:00,63.49,63.53,63.49,63.53,6700.0,50.0911,50.1226,50.0911,50.1226,6700.0
2012-07-13 13:40:00,63.55,63.57,63.52,63.57,9200.0,50.1384,50.1542,50.1147,50.1542,9200.0
2012-07-13 13:45:00,63.57,63.6,63.57,63.6,4000.0,50.1542,50.1779,50.1542,50.1779,4000.0
2012-07-13 13:50:00,63.61,63.63,63.6,63.63,5100.0,50.1857,50.2015,50.1779,50.2015,5100.0
2012-07-13 13:55:00,63.63,63.64,63.59,63.62,9200.0,50.2015,50.2094,50.17,50.1936,9200.0
2012-07-13 14:00:00,63.6,63.63,63.58,63.61,7600.0,50.1779,50.2015,50.1621,50.1857,7600.0
2012-07-13 14:05:00,63.62,63.64,63.56,63.56,7400.0,50.1936,50.2094,50.1463,50.1463,7400.0
2012-07-13 14:10:00,63.56,63.58,63.54,63.57,7600.0,50.1463,50.1621,50.1305,50.1542,7600.0
2012-07-13 14:15:00,63.56,63.57,63.51,63.53,13300.0,50.1463,50.1542,50.1068,50.1226,13300.0
2012-07-13 14:20:00,63.53,63.55,63.48,63.48,8600.0,50.1226,50.1384,50.0832,50.0832,8600.0
2012-07-13 14:25:00,63.5,63.53,63.48,63.48,13500.0,50.099,50.1226,50.0832,50.0832,13500.0
2012-07-13 14:30:00,63.48,63.53,63.48,63.51,11300.0,50.0832,50.1226,50.0832,50.1068,11300.0
2012-07-13 14:35:00,63.51,63.52,63.48,63.49,3300.0,50.1068,50.1147,50.0832,50.0911,3300.0
2012-07-13 14:40:00,63.5,63.53,63.5,63.51,12900.0,50.099,50.1226,50.099,50.1068,12900.0
2012-07-13 14:45:00,63.52,63.55,63.52,63.55,5200.0,50.1147,50.1384,50.1147,50.1384,5200.0
2012-07-13 14:50:00,63.55,63.62,63.53,63.61,7500.0,50.1384,50.1936,50.1226,50.1857,7500.0
2012-07-13 14:55:00,63.62,63.64,63.58,63.64,7400.0,50.1936,50.2094,50.1621,50.2094,7400.0
2012-07-13 15:00:00,63.64,63.75,63.64,63.74,14200.0,50.2094,50.2962,50.2094,50.2883,14200.0
2012-07-13 15:05:00,63.74,63.75,63.72,63.75,10700.0,50.2883,50.2962,50.2725,50.2962,10700.0
2012-07-13 15:10:00,63.74,63.79,63.72,63.75,12000.0,50.2883,50.3278,50.2725,50.2962,12000.0
2012-07-13 15:15:00,63.74,63.75,63.71,63.73,7800.0,50.2883,50.2962,50.2646,50.2804,7800.0
2012-07-13 15:20:00,63.73,63.77,63.71,63.77,14000.0,50.2804,50.312,50.2646,50.312,14000.0
2012-07-13 15:25:00,63.76,63.77,63.7,63.71,10300.0,50.3041,50.312,50.2568,50.2646,10300.0
2012-07-13 15:30:00,63.7,63.72,63.67,63.7,19400.0,50.2568,50.2725,50.2331,50.2568,19400.0
2012-07-13 15:35:00,63.7,63.7,63.65,63.65,20300.0,50.2568,50.2568,50.2173,50.2173,20300.0
2012-07-13 15:40:00,63.66,63.73,63.65,63.73,31300.0,50.2252,50.2804,50.2173,50.2804,31300.0
2012-07-13 15:45:00,63.73,63.77,63.69,63.77,65000.0,50.2804,50.312,50.2489,50.312,65000.0
2012-07-13 15:50:00,63.76,63.78,63.69,63.74,33400.0,50.3041,50.3199,50.2489,50.2883,33400.0
2012-07-13 15:55:00,63.75,63.79,63.72,63.79,65200.0,50.2962,50.3278,50.2725,50.3278,65200.0
2012-07-16 09:30:00,63.53,63.76,63.36,63.46,23600.0,50.1226,50.3041,49.9885,50.0674,23600.0
2012-07-16 09:35:00,63.47,63.48,63.05,63.05,5400.0,50.0753,50.0832,49.7439,49.7439,5400.0
2012-07-16 09:40:00,63.09,63.29,63.09,63.09,14400.0,49.7755,49.9333,49.7755,49.7755,14400.0
2012-07-16 09:45:00,63.12,63.22,63.1,63.17,11600.0,49.7992,49.8781,49.7834,49.8386,11600.0
2012-07-16 09:50:00,63.13,63.25,63.13,63.21,22500.0,49.807,49.9017,49.807,49.8702,22500.0
2012-07-16 09:55:00,63.18,63.18,63.11,63.13,8800.0,49.8465,49.8465,49.7913,49.807,8800.0
2012-07-16 10:00:00,63.14,63.21,63.13,63.13,12800.0,49.8149,49.8702,49.807,49.807,12800.0
2012-07-16 10:05:00,63.13,63.14,63.08,63.1,20100.0,49.807,49.8149,49.7676,49.7834,20100.0
2012-07-16 10:10:00,63.1,63.14,63.07,63.12,12400.0,49.7834,49.8149,49.7597,49.7992,12400.0
2012-07-16 10:15:00,63.12,63.19,63.12,63.17,10800.0,49.7992,49.8544,49.7992,49.8386,10800.0
2012-07-16 10:20:00,63.18,63.22,63.16,63.16,7100.0,49.8465,49.8781,49.8307,49.8307,7100.0
2012-07-16 10:25:00,63.16,63.31,63.16,63.28,13000.0,49.8307,49.9491,49.8307,49.9254,13000.0
2012-07-16 10:30:00,63.28,63.33,63.27,63.28,13500.0,49.9254,49.9648,49.9175,49.9254,13500.0
2012-07-16 10:35:00,63.28,63.4,63.27,63.39,7800.0,49.9254,50.0201,49.9175,50.0122,7800.0
2012-07-16 10:40:00,63.39,63.41,63.36,63.36,9600.0,50.0122,50.028,49.9885,49.9885,9600.0
2012-07-16 10:45:00,63.35,63.41,63.33,63.33,4900.0,49.9806,50.028,49.9648,49.9648,4900.0
2012-07-16 10:50:00,63.34,63.35,63.27,63.27,5300.0,49.9727,49.9806,49.9175,49.9175,5300.0
2012-07-16 10:55:00,63.26,63.31,63.25,63.27,9600.0,49.9096,49.9491,49.9017,49.9175,9600.0
2012-07-16 11:00:00,63.27,63.28,63.23,63.27,7000.0,49.9175,49.9254,49.8859,49.9175,7000.0
2012-07-16 11:05:00,63.25,63.29,63.24,63.28,4600.0,49.9017,49.9333,49.8938,49.9254,4600.0
2012-07-16 11:10:00,63.29,63.43,63.29,63.42,12000.0,49.9333,50.0437,49.9333,50.0358,12000.0
2012-07-16 11:15:00,63.43,63.55,63.43,63.55,7500.0,50.0437,50.1384,50.0437,50.1384,7500.0
2012-07-16 11:20:00,63.53,63.53,63.5,63.5,7500.0,50.1226,50.1226,50.099,50.099,7500.0
2012-07-16 11:25:00,63.5,63.53,63.46,63.46,7100.0,50.099,50.1226,50.0674,50.0674,7100.0
2012-07-16 11:30:00,63.43,63.44,63.37,63.41,8000.0,50.0437,50.0516,49.9964,50.028,8000.0
2012-07-16 11:35:00,63.42,63.43,63.38,63.38,5100.0,50.0358,50.0437,50.0043,50.0043,5100.0
2012-07-16 11:40:00,63.39,63.4,63.34,63.37,7200.0,50.0122,50.0201,49.9727,49.9964,7200.0
2012-07-16 11:45:00,63.37,63.4,63.34,63.37,6700.0,49.9964,50.0201,49.9727,49.9964,6700.0
2012-07-16 11:50:00,63.38,63.42,63.36,63.4,8800.0,50.0043,50.0358,49.9885,50.0201,8800.0
2012-07-16 11:55:00,63.42,63.42,63.34,63.37,6300.0,50.0358,50.0358,49.9727,49.9964,6300.0
2012-07-16 12:00:00,63.38,63.41,63.38,63.41,4900.0,50.0043,50.028,50.0043,50.028,4900.0
2012-07-16 12:05:00,63.41,63.45,63.41,63.42,6400.0,50.028,50.0595,50.028,50.0358,6400.0
2012-07-16 12:10:00,63.42,63.42,63.38,63.42,6800.0,50.0358,50.0358,50.0043,50.0358,6800.0
2012-07-16 12:15:00,63.42,63.42,63.34,63.34,2600.0,50.0358,50.0358,49.9727,49.9727,2600.0
2012-07-16 12:20:00,63.34,63.35,63.32,63.33,4400.0,49.9727,49.9806,49.9569,49.9648,4400.0
2012-07-16 12:25:00,63.32,63.33,63.3,63.31,5900.0,49.9569,49.9648,49.9412,49.9491,5900.0
2012-07-16 12:30:00,63.31,63.36,63.31,63.33,4300.0,49.9491,49.9885,49.9491,49.9648,4300.0
2012-07-16 12:35:00,63.33,63.33,63.23,63.23,7700.0,49.9648,49.9648,49.8859,49.8859,7700.0
2012-07-16 12:40:00,63.24,63.28,63.23,63.28,4700.0,49.8938,49.9254,49.8859,49.9254,4700.0
2012-07-16 12:45:00,63.28,63.29,63.26,63.28,6100.0,49.9254,49.9333,49.9096,49.9254,6100.0
2012-07-16 12:50:00,63.29,63.31,63.27,63.28,11000.0,49.9333,49.9491,49.9175,49.9254,11000.0
2012-07-16 12:55:00,63.27,63.28,63.24,63.27,10700.0,49.9175,49.9254,49.8938,49.9175,10700.0
2012-07-16 13:00:00,63.26,63.31,63.26,63.28,19400.0,49.9096,49.9491,49.9096,49.9254,19400.0
2012-07-16 13:05:00,63.27,63.28,63.24,63.26,7300.0,49.9175,49.9254,49.8938,49.9096,7300.0
2012-07-16 13:10:00,63.26,63.26,63.22,63.26,5400.0,49.9096,49.9096,49.8781,49.9096,5400.0
2012-07-16 13:15:00,63.27,63.27,63.21,63.27,6200.0,49.9175,49.9175,49.8702,49.9175,6200.0
2012-07-16 13:20:00,63.27,63.27,63.22,63.27,4200.0,49.9175,49.9175,49.8781,49.9175,4200.0
2012-07-16 13:25:00,63.27,63.3,63.26,63.28,7600.0,49.9175,49.9412,49.9096,49.9254,7600.0
2012-07-16 13:30:00,63.3,63.35,63.29,63.33,6000.0,49.9412,49.9806,49.9333,49.9648,6000.0
2012-07-16 13:35:00,63.33,63.36,63.33,63.34,4500.0,49.9648,49.9885,49.9648,49.9727,4500.0
2012-07-16 13:40:00,63.33,63.33,63.3,63.32,4400.0,49.9648,49.9648,49.9412,49.9569,4400.0
2012-07-16 13:45:00,63.32,63.4,63.32,63.36,7200.0,49.9569,50.0201,49.9569,49.9885,7200.0
2012-07-16 13:50:00,63.36,63.5,63.36,63.5,39500.0,49.9885,50.099,49.9885,50.099,39500.0
2012-07-16 13:55:00,63.47,63.52,63.47,63.5,22000.0,50.0753,50.1147,50.0753,50.099,22000.0
2012-07-16 14:00:00,63.5,63.53,63.49,63.5,14700.0,50.099,50.1226,50.0911,50.099,14700.0
2012-07-16 14:05:00,63.5,63.55,63.5,63.54,11000.0,50.099,50.1384,50.099,50.1305,11000.0
2012-07-16 14:10:00,63.54,63.57,63.53,63.55,8700.0,50.1305,50.1542,50.1226,50.1384,8700.0
2012-07-16 14:15:00,63.55,63.7,63.55,63.7,44700.0,50.1384,50.2568,50.1384,50.2568,44700.0
2012-07-16 14:20:00,63.69,63.72,63.66,63.72,8800.0,50.2489,50.2725,50.2252,50.2725,8800.0
2012-07-16 14:25:00,63.72,63.72,63.68,63.7,8400.0,50.2725,50.2725,50.241,50.2568,8400.0
2012-07-16 14:30:00,63.7,63.72,63.68,63.68,7200.0,50.2568,50.2725,50.241,50.241,7200.0
2012-07-16 14:35:00,63.66,63.67,63.6,63.6,11500.0,50.2252,50.2331,50.1779,50.1779,11500.0
2012-07-16 14:40:00,63.6,63.63,63.59,63.62,7500.0,50.1779,50.2015,50.17,50.1936,7500.0
2012-07-16 14:45:00,63.63,63.66,63.62,63.65,9000.0,50.2015,50.2252,50.1936,50.2173,9000.0
2012-07-16 14:50:00,63.65,63.66,63.58,63.6,5900.0,50.2173,50.2252,50.1621,50.1779,5900.0
2012-07-16 14:55:00,63.61,63.63,63.59,63.62,6400.0,50.1857,50.2015,50.17,50.1936,6400.0
2012-07-16 15:00:00,63.61,63.62,63.57,63.61,6600.0,50.1857,50.1936,50.1542,50.1857,6600.0
2012-07-16 15:05:00,63.62,63.64,63.59,63.59,5200.0,50.1936,50.2094,50.17,50.17,5200.0
2012-07-16 15:10:00,63.59,63.59,63.58,63.58,6300.0,50.17,50.17,50.1621,50.1621,6300.0
2012-07-16 15:15:00,63.59,63.6,63.57,63.58,7100.0,50.17,50.1779,50.1542,50.1621,7100.0
2012-07-16 15:20:00,63.58,63.6,63.55,63.58,7000.0,50.1621,50.1779,50.1384,50.1621,7000.0
2012-07-16 15:25:00,63.58,63.58,63.53,63.53,10900.0,50.1621,50.1621,50.1226,50.1226,10900.0
2012-07-16 15:30:00,63.53,63.53,63.47,63.52,16500.0,50.1226,50.1226,50.0753,50.1147,16500.0
2012-07-16 15:35:00,63.52,63.53,63.4,63.43,16400.0,50.1147,50.1226,50.0201,50.0437,16400.0
2012-07-16 15:40:00,63.42,63.43,63.34,63.4,20600.0,50.0358,50.0437,49.9727,50.0201,20600.0
2012-07-16 15:45:00,63.41,63.45,63.36,63.42,23700.0,50.028,50.0595,49.9885,50.0358,23700.0
2012-07-16 15:50:00,63.42,63.47,63.41,63.47,19400.0,50.0358,50.0753,50.028,50.0753,19400.0
2012-07-16 15:55:00,63.48,63.5,63.41,63.49,34700.0,50.0832,50.099,50.028,50.0911,34700.0
2012-07-17 09:30:00,63.39,63.91,63.39,63.88,30200.0,50.0122,50.4224,50.0122,50.3988,30200.0
2012-07-17 09:35:00,63.89,63.9,63.75,63.87,9100.0,50.4067,50.4145,50.2962,50.3909,9100.0
2012-07-17 09:40:00,63.85,63.88,63.77,63.8,8800.0,50.3751,50.3988,50.312,50.3356,8800.0
2012-07-17 09:45:00,63.79,63.85,63.65,63.77,12100.0,50.3278,50.3751,50.2173,50.312,12100.0
2012-07-17 09:50:00,63.76,63.88,63.76,63.81,12700.0,50.3041,50.3988,50.3041,50.3435,12700.0
2012-07-17 09:55:00,63.84,64.0,63.83,64.0,11900.0,50.3672,50.4934,50.3593,50.4934,11900.0
2012-07-17 10:00:00,64.0,64.01,63.66,63.71,21900.0,50.4934,50.5013,50.2252,50.2646,21900.0
2012-07-17 10:05:00,63.71,63.73,63.62,63.7,9100.0,50.2646,50.2804,50.1936,50.2568,9100.0
2012-07-17 10:10:00,63.7,63.82,63.69,63.81,23600.0,50.2568,50.3514,50.2489,50.3435,23600.0
2012-07-17 10:15:00,63.81,63.86,63.76,63.84,13400.0,50.3435,50.383,50.3041,50.3672,13400.0
2012-07-17 10:20:00,63.84,63.91,63.79,63.86,11400.0,50.3672,50.4224,50.3278,50.383,11400.0
2012-07-17 10:25:00,63.86,63.87,63.78,63.78,5500.0,50.383,50.3909,50.3199,50.3199,5500.0
2012-07-17 10:30:00,63.77,63.8,63.65,63.67,17400.0,50.312,50.3356,50.2173,50.2331,17400.0
2012-07-17 10:35:00,63.65,63.65,63.46,63.46,11500.0,50.2173,50.2173,50.0674,50.0674,11500.0
2012-07-17 10:40:00,63.46,63.47,63.32,63.33,15000.0,50.0674,50.0753,49.9569,49.9648,15000.0
2012-07-17 10:45:00,63.34,63.34,63.21,63.21,18600.0,49.9727,49.9727,49.8702,49.8702,18600.0
2012-07-17 10:50:00,63.21,63.21,63.14,63.17,24100.0,49.8702,49.8702,49.8149,49.8386,24100.0
2012-07-17 10:55:00,63.15,63.15,63.03,63.04,19500.0,49.8228,49.8228,49.7281,49.736,19500.0
2012-07-17 11:00:00,63.03,63.04,62.97,62.99,28500.0,49.7281,49.736,49.6808,49.6966,28500.0
2012-07-17 11:05:00,62.99,63.17,62.97,63.15,20100.0,49.6966,49.8386,49.6808,49.8228,20100.0
2012-07-17 11:10:00,63.15,63.22,63.15,63.15,8200.0,49.8228,49.8781,49.8228,49.8228,8200.0
2012-07-17 11:15:00,63.13,63.21,63.12,63.19,10400.0,49.807,49.8702,49.7992,49.8544,10400.0
2012-07-17 11:20:00,63.19,63.26,63.18,63.23,5300.0,49.8544,49.9096,49.8465,49.8859,5300.0
2012-07-17 11:25:00,63.25,63.27,63.19,63.19,4400.0,49.9017,49.9175,49.8544,49.8544,4400.0
2012-07-17 11:30:00,63.21,63.27,63.21,63.27,11400.0,49.8702,49.9175,49.8702,49.9175,11400.0
2012-07-17 11:35:00,63.28,63.45,63.26,63.43,11700.0,49.9254,50.0595,49.9096,50.0437,11700.0
2012-07-17 11:40:00,63.46,63.5,63.43,63.49,8100.0,50.0674,50.099,50.0437,50.0911,8100.0
2012-07-17 11:45:00,63.51,63.54,63.48,63.54,11100.0,50.1068,50.1305,50.0832,50.1305,11100.0
2012-07-17 11:50:00,63.55,63.6,63.53,63.6,10900.0,50.1384,50.1779,50.1226,50.1779,10900.0
2012-07-17 11:55:00,63.61,63.64,63.56,63.62,28200.0,50.1857,50.2094,50.1463,50.1936,28200.0
2012-07-17 12:00:00,63.63,63.72,63.63,63.68,18400.0,50.2015,50.2725,50.2015,50.241,18400.0
2012-07-17 12:05:00,63.68,63.71,63.65,63.65,12600.0,50.241,50.2646,50.2173,50.2173,12600.0
2012-07-17 12:10:00,63.63,63.64,63.54,63.54,4400.0,50.2015,50.2094,50.1305,50.1305,4400.0
2012-07-17 12:15:00,63.54,63.59,63.52,63.59,6200.0,50.1305,50.17,50.1147,50.17,6200.0
2012-07-17 12:20:00,63.59,63.7,63.57,63.68,19800.0,50.17,50.2568,50.1542,50.241,19800.0
2012-07-17 12:25:00,63.68,63.74,63.66,63.73,10200.0,50.241,50.2883,50.2252,50.2804,10200.0
2012-07-17 12:30:00,63.74,63.78,63.74,63.78,6000.0,50.2883,50.3199,50.2883,50.3199,6000.0
2012-07-17 12:35:00,63.77,63.79,63.76,63.77,3000.0,50.312,50.3278,50.3041,50.312,3000.0
2012-07-17 12:40:00,63.77,63.79,63.76,63.79,3800.0,50.312,50.3278,50.3041,50.3278,3800.0
2012-07-17 12:45:00,63.79,63.84,63.78,63.83,5600.0,50.3278,50.3672,50.3199,50.3593,5600.0
2012-07-17 12:50:00,63.84,63.89,63.84,63.89,9600.0,50.3672,50.4067,50.3672,50.4067,9600.0
2012-07-17 12:55:00,63.89,63.89,63.79,63.79,6400.0,50.4067,50.4067,50.3278,50.3278,6400.0
2012-07-17 13:00:00,63.79,63.8,63.75,63.8,6100.0,50.3278,50.3356,50.2962,50.3356,6100.0
2012-07-17 13:05:00,63.78,63.81,63.75,63.81,4700.0,50.3199,50.3435,50.2962,50.3435,4700.0
2012-07-17 13:10:00,63.81,63.85,63.79,63.85,5200.0,50.3435,50.3751,50.3278,50.3751,5200.0
2012-07-17 13:15:00,63.86,63.89,63.84,63.89,4800.0,50.383,50.4067,50.3672,50.4067,4800.0
2012-07-17 13:20:00,63.89,63.92,63.85,63.91,5500.0,50.4067,50.4303,50.3751,50.4224,5500.0
2012-07-17 13:25:00,63.94,64.0,63.92,63.96,9400.0,50.4461,50.4934,50.4303,50.4619,9400.0
2012-07-17 13:30:00,63.95,64.05,63.95,64.02,4900.0,50.454,50.5329,50.454,50.5092,4900.0
2012-07-17 13:35:00,64.02,64.06,64.01,64.06,4400.0,50.5092,50.5408,50.5013,50.5408,4400.0
2012-07-17 13:40:00,64.06,64.1,64.05,64.1,6400.0,50.5408,50.5723,50.5329,50.5723,6400.0
2012-07-17 13:45:00,64.09,64.11,64.06,64.08,3700.0,50.5644,50.5802,50.5408,50.5566,3700.0
2012-07-17 13:50:00,64.07,64.08,64.05,64.07,4900.0,50.5487,50.5566,50.5329,50.5487,4900.0
2012-07-17 13:55:00,64.06,64.07,64.02,64.02,5300.0,50.5408,50.5487,50.5092,50.5092,5300.0
2012-07-17 14:00:00,64.01,64.07,64.01,64.06,11300.0,50.5013,50.5487,50.5013,50.5408,11300.0
2012-07-17 14:05:00,64.06,64.1,64.05,64.08,8300.0,50.5408,50.5723,50.5329,50.5566,8300.0
2012-07-17 14:10:00,64.08,64.11,64.07,64.1,10100.0,50.5566,50.5802,50.5487,50.5723,10100.0
2012-07-17 14:15:00,64.1,64.11,64.08,64.09,3700.0,50.5723,50.5802,50.5566,50.5644,3700.0
2012-07-17 14:20:00,64.08,64.1,64.07,64.09,5100.0,50.5566,50.5723,50.5487,50.5644,5100.0
2012-07-17 14:25:00,64.08,64.09,64.03,64.05,7700.0,50.5566,50.5644,50.5171,50.5329,7700.0
2012-07-17 14:30:00,64.07,64.08,64.04,64.06,7900.0,50.5487,50.5566,50.525,50.5408,7900.0
2012-07-17 14:35:00,64.04,64.11,64.04,64.1,21800.0,50.525,50.5802,50.525,50.5723,21800.0
2012-07-17 14:40:00,64.1,64.15,64.09,64.15,9600.0,50.5723,50.6118,50.5644,50.6118,9600.0
2012-07-17 14:45:00,64.14,64.18,64.14,64.16,10300.0,50.6039,50.6355,50.6039,50.6197,10300.0
2012-07-17 14:50:00,64.16,64.19,64.16,64.19,12600.0,50.6197,50.6433,50.6197,50.6433,12600.0
2012-07-17 14:55:00,64.19,64.3,64.18,64.24,19000.0,50.6433,50.7301,50.6355,50.6828,19000.0
2012-07-17 15:00:00,64.22,64.24,64.18,64.18,10500.0,50.667,50.6828,50.6355,50.6355,10500.0
2012-07-17 15:05:00,64.18,64.2,64.11,64.15,9700.0,50.6355,50.6512,50.5802,50.6118,9700.0
2012-07-17 15:10:00,64.12,64.18,64.12,64.17,19600.0,50.5881,50.6355,50.5881,50.6276,19600.0
2012-07-17 15:15:00,64.17,64.22,64.16,64.18,9800.0,50.6276,50.667,50.6197,50.6355,9800.0
2012-07-17 15:20:00,64.18,64.19,64.15,64.18,11000.0,50.6355,50.6433,50.6118,50.6355,11000.0
2012-07-17 15:25:00,64.19,64.23,64.17,64.2,22200.0,50.6433,50.6749,50.6276,50.6512,22200.0
2012-07-17 15:30:00,64.2,64.2,64.14,64.15,20000.0,50.6512,50.6512,50.6039,50.6118,20000.0
2012-07-17 15:35:00,64.15,64.15,64.03,64.04,17400.0,50.6118,50.6118,50.5171,50.525,17400.0
2012-07-17 15:40:00,64.04,64.11,64.04,64.06,17100.0,50.525,50.5802,50.525,50.5408,17100.0
2012-07-17 15:45:00,64.06,64.15,64.05,64.12,21300.0,50.5408,50.6118,50.5329,50.5881,21300.0
2012-07-17 15:50:00,64.12,64.16,64.09,64.1,24200.0,50.5881,50.6197,50.5644,50.5723,24200.0
2012-07-17 15:55:00,64.11,64.12,64.07,64.12,19100.0,50.5802,50.5881,50.5487,50.5881,19100.0
2012-07-18 09:30:00,63.9,64.13,63.9,64.13,19000.0,50.4145,50.596,50.4145,50.596,19000.0
2012-07-18 09:35:00,64.11,64.47,64.11,64.33,12800.0,50.5802,50.8643,50.5802,50.7538,12800.0
2012-07-18 09:40:00,64.33,64.49,64.33,64.42,8800.0,50.7538,50.88,50.7538,50.8248,8800.0
2012-07-18 09:45:00,64.43,64.57,64.42,64.54,14400.0,50.8327,50.9431,50.8248,50.9195,14400.0
2012-07-18 09:50:00,64.55,64.75,64.54,64.7,17800.0,50.9274,51.0852,50.9195,51.0457,17800.0
2012-07-18 09:55:00,64.72,64.86,64.71,64.75,15100.0,51.0615,51.1719,51.0536,51.0852,15100.0
2012-07-18 10:00:00,64.75,64.99,64.64,64.9,31900.0,51.0852,51.2745,50.9984,51.2035,31900.0
2012-07-18 10:05:00,64.92,64.93,64.74,64.74,16000.0,51.2193,51.2272,51.0773,51.0773,16000.0
2012-07-18 10:10:00,64.71,64.89,64.71,64.81,15400.0,51.0536,51.1956,51.0536,51.1325,15400.0
2012-07-18 10:15:00,64.79,64.8,64.71,64.72,11800.0,51.1167,51.1246,51.0536,51.0615,11800.0
2012-07-18 10:20:00,64.72,64.77,64.71,64.72,7900.0,51.0615,51.1009,51.0536,51.0615,7900.0
2012-07-18 10:25:00,64.72,64.8,64.7,64.8,6300.0,51.0615,51.1246,51.0457,51.1246,6300.0
2012-07-18 10:30:00,64.82,64.87,64.73,64.75,8200.0,51.1404,51.1798,51.0694,51.0852,8200.0
2012-07-18 10:35:00,64.74,64.81,64.74,64.81,9500.0,51.0773,51.1325,51.0773,51.1325,9500.0
2012-07-18 10:40:00,64.8,64.94,64.8,64.94,9600.0,51.1246,51.2351,51.1246,51.2351,9600.0
2012-07-18 10:45:00,64.94,64.98,64.89,64.94,15500.0,51.2351,51.2666,51.1956,51.2351,15500.0
2012-07-18 10:50:00,64.94,64.94,64.87,64.87,4500.0,51.2351,51.2351,51.1798,51.1798,4500.0
2012-07-18 10:55:00,64.88,64.91,64.88,64.89,8400.0,51.1877,51.2114,51.1877,51.1956,8400.0
2012-07-18 11:00:00,64.88,64.93,64.84,64.84,8900.0,51.1877,51.2272,51.1562,51.1562,8900.0
2012-07-18 11:05:00,64.83,64.9,64.81,64.89,39700.0,51.1483,51.2035,51.1325,51.1956,39700.0
2012-07-18 11:10:00,64.89,64.94,64.89,64.93,7200.0,51.1956,51.2351,51.1956,51.2272,7200.0
2012-07-18 11:15:00,64.93,64.94,64.9,64.92,8400.0,51.2272,51.2351,51.2035,51.2193,8400.0
2012-07-18 11:20:00,64.92,64.98,64.91,64.98,7600.0,51.2193,51.2666,51.2114,51.2666,7600.0
2012-07-18 11:25:00,64.98,64.98,64.93,64.97,23800.0,51.2666,51.2666,51.2272,51.2587,23800.0
2012-07-18 11:30:00,64.97,65.0,64.97,65.0,23600.0,51.2587,51.2824,51.2587,51.2824,23600.0
2012-07-18 11:35:00,65.0,65.03,64.99,65.03,29600.0,51.2824,51.3061,51.2745,51.3061,29600.0
2012-07-18 11:40:00,65.03,65.06,65.01,65.04,8600.0,51.3061,51.3297,51.2903,51.314,8600.0
2012-07-18 11:45:00,65.04,65.07,65.03,65.07,6200.0,51.314,51.3376,51.3061,51.3376,6200.0
2012-07-18 11:50:00,65.06,65.09,65.03,65.05,8300.0,51.3297,51.3534,51.3061,51.3218,8300.0
2012-07-18 11:55:00,65.06,65.07,65.02,65.03,6300.0,51.3297,51.3376,51.2982,51.3061,6300.0
2012-07-18 12:00:00,65.03,65.06,64.99,65.01,6600.0,51.3061,51.3297,51.2745,51.2903,6600.0
2012-07-18 12:05:00,65.02,65.09,65.02,65.09,10800.0,51.2982,51.3534,51.2982,51.3534,10800.0
2012-07-18 12:10:00,65.09,65.1,65.05,65.05,5600.0,51.3534,51.3613,51.3218,51.3218,5600.0
2012-07-18 12:15:00,65.05,65.08,65.04,65.06,7900.0,51.3218,51.3455,51.314,51.3297,7900.0
2012-07-18 12:20:00,65.07,65.11,65.05,65.05,11500.0,51.3376,51.3692,51.3218,51.3218,11500.0
2012-07-18 12:25:00,65.05,65.07,65.03,65.06,8100.0,51.3218,51.3376,51.3061,51.3297,8100.0
2012-07-18 12:30:00,65.06,65.1,65.03,65.03,10500.0,51.3297,51.3613,51.3061,51.3061,10500.0
2012-07-18 12:35:00,65.02,65.03,65.0,65.02,3400.0,51.2982,51.3061,51.2824,51.2982,3400.0
2012-07-18 12:40:00,65.02,65.07,65.01,65.01,8300.0,51.2982,51.3376,51.2903,51.2903,8300.0
2012-07-18 12:45:00,65.01,65.04,65.0,65.04,3500.0,51.2903,51.314,51.2824,51.314,3500.0
2012-07-18 12:50:00,65.03,65.06,65.02,65.05,3900.0,51.3061,51.3297,51.2982,51.3218,3900.0
2012-07-18 12:55:00,65.04,65.06,65.03,65.06,5700.0,51.314,51.3297,51.3061,51.3297,5700.0
2012-07-18 13:00:00,65.08,65.09,65.05,65.06,6400.0,51.3455,51.3534,51.3218,51.3297,6400.0
2012-07-18 13:05:00,65.07,65.08,65.03,65.04,8100.0,51.3376,51.3455,51.3061,51.314,8100.0
2012-07-18 13:10:00,65.04,65.08,65.04,65.08,8500.0,51.314,51.3455,51.314,51.3455,8500.0
2012-07-18 13:15:00,65.07,65.09,65.06,65.09,4800.0,51.3376,51.3534,51.3297,51.3534,4800.0
2012-07-18 13:20:00,65.1,65.13,65.09,65.12,5500.0,51.3613,51.385,51.3534,51.3771,5500.0
2012-07-18 13:25:00,65.11,65.12,65.09,65.11,9800.0,51.3692,51.3771,51.3534,51.3692,9800.0
2012-07-18 13:30:00,65.09,65.1,65.05,65.07,8400.0,51.3534,51.3613,51.3218,51.3376,8400.0
2012-07-18 13:35:00,65.07,65.09,65.04,65.04,13000.0,51.3376,51.3534,51.314,51.314,13000.0
2012-07-18 13:40:00,65.03,65.08,65.02,65.08,4600.0,51.3061,51.3455,51.2982,51.3455,4600.0
2012-07-18 13:45:00,65.06,65.09,65.05,65.08,9200.0,51.3297,51.3534,51.3218,51.3455,9200.0
2012-07-18 13:50:00,65.08,65.09,65.01,65.08,9000.0,51.3455,51.3534,51.2903,51.3455,9000.0
2012-07-18 13:55:00,65.07,65.08,64.99,65.0,9300.0,51.3376,51.3455,51.2745,51.2824,9300.0
2012-07-18 14:00:00,65.01,65.09,65.0,65.07,8700.0,51.2903,51.3534,51.2824,51.3376,8700.0
2012-07-18 14:05:00,65.06,65.11,65.06,65.08,8900.0,51.3297,51.3692,51.3297,51.3455,8900.0
2012-07-18 14:10:00,65.04,65.09,65.04,65.09,5800.0,51.314,51.3534,51.314,51.3534,5800.0
2012-07-18 14:15:00,65.1,65.16,65.09,65.14,7900.0,51.3613,51.4086,51.3534,51.3929,7900.0
2012-07-18 14:20:00,65.15,65.19,65.14,65.17,16100.0,51.4007,51.4323,51.3929,51.4165,16100.0
2012-07-18 14:25:00,65.17,65.19,65.16,65.17,8900.0,51.4165,51.4323,51.4086,51.4165,8900.0
2012-07-18 14:30:00,65.17,65.17,65.12,65.13,8100.0,51.4165,51.4165,51.3771,51.385,8100.0
2012-07-18 14:35:00,65.13,65.14,65.09,65.09,8600.0,51.385,51.3929,51.3534,51.3534,8600.0
2012-07-18 14:40:00,65.1,65.1,64.95,65.0,15000.0,51.3613,51.3613,51.243,51.2824,15000.0
2012-07-18 14:45:00,64.99,65.02,64.96,65.02,16600.0,51.2745,51.2982,51.2508,51.2982,16600.0
2012-07-18 14:50:00,65.01,65.01,64.95,64.96,7700.0,51.2903,51.2903,51.243,51.2508,7700.0
2012-07-18 14:55:00,64.98,65.02,64.98,65.0,9300.0,51.2666,51.2982,51.2666,51.2824,9300.0
2012-07-18 15:00:00,65.02,65.08,65.02,65.08,11700.0,51.2982,51.3455,51.2982,51.3455,11700.0
2012-07-18 15:05:00,65.07,65.09,65.0,65.03,22400.0,51.3376,51.3534,51.2824,51.3061,22400.0
2012-07-18 15:10:00,65.03,65.11,65.03,65.1,12900.0,51.3061,51.3692,51.3061,51.3613,12900.0
2012-07-18 15:15:00,65.09,65.12,65.07,65.12,9300.0,51.3534,51.3771,51.3376,51.3771,9300.0
2012-07-18 15:20:00,65.13,65.18,65.12,65.12,17400.0,51.385,51.4244,51.3771,51.3771,17400.0
2012-07-18 15:25:00,65.13,65.16,65.09,65.13,12700.0,51.385,51.4086,51.3534,51.385,12700.0
2012-07-18 15:30:00,65.13,65.16,65.1,65.11,16100.0,51.385,51.4086,51.3613,51.3692,16100.0
2012-07-18 15:35:00,65.11,65.13,65.1,65.1,10200.0,51.3692,51.385,51.3613,51.3613,10200.0
2012-07-18 15:40:00,65.1,65.11,65.07,65.07,16700.0,51.3613,51.3692,51.3376,51.3376,16700.0
2012-07-18 15:45:00,65.08,65.11,65.05,65.08,27400.0,51.3455,51.3692,51.3218,51.3455,27400.0
2012-07-18 15:50:00,65.08,65.1,65.03,65.07,37500.0,51.3455,51.3613,51.3061,51.3376,37500.0
2012-07-18 15:55:00,65.07,65.13,65.06,65.11,52300.0,51.3376,51.385,51.3297,51.3692,52300.0
2012-07-19 09:30:00,64.88,64.99,64.75,64.78,43200.0,51.1877,51.2745,51.0852,51.1088,43200.0
2012-07-19 09:35:00,64.76,64.94,64.76,64.88,16100.0,51.093,51.2351,51.093,51.1877,16100.0
2012-07-19 09:40:00,64.93,64.98,64.85,64.9,23300.0,51.2272,51.2666,51.1641,51.2035,23300.0
2012-07-19 09:45:00,64.89,64.92,64.76,64.76,23000.0,51.1956,51.2193,51.093,51.093,23000.0
2012-07-19 09:50:00,64.77,64.87,64.77,64.83,18200.0,51.1009,51.1798,51.1009,51.1483,18200.0
2012-07-19 09:55:00,64.84,64.94,64.83,64.9,18300.0,51.1562,51.2351,51.1483,51.2035,18300.0
2012-07-19 10:00:00,64.9,64.9,64.65,64.81,22200.0,51.2035,51.2035,51.0063,51.1325,22200.0
2012-07-19 10:05:00,64.79,64.79,64.67,64.71,13300.0,51.1167,51.1167,51.022,51.0536,13300.0
2012-07-19 10:10:00,64.72,64.74,64.55,64.57,20000.0,51.0615,51.0773,50.9274,50.9431,20000.0
2012-07-19 10:15:00,64.57,64.7,64.5,64.7,21600.0,50.9431,51.0457,50.8879,51.0457,21600.0
2012-07-19 10:20:00,64.68,64.76,64.68,64.7,15000.0,51.0299,51.093,51.0299,51.0457,15000.0
2012-07-19 10:25:00,64.72,64.74,64.67,64.71,14000.0,51.0615,51.0773,51.022,51.0536,14000.0
2012-07-19 10:30:00,64.74,64.76,64.7,64.71,14600.0,51.0773,51.093,51.0457,51.0536,14600.0
2012-07-19 10:35:00,64.72,64.74,64.62,64.66,15300.0,51.0615,51.0773,50.9826,51.0142,15300.0
2012-07-19 10:40:00,64.67,64.82,64.64,64.81,14000.0,51.022,51.1404,50.9984,51.1325,14000.0
2012-07-19 10:45:00,64.81,64.89,64.76,64.89,7500.0,51.1325,51.1956,51.093,51.1956,7500.0
2012-07-19 10:50:00,64.88,64.94,64.86,64.86,10500.0,51.1877,51.2351,51.1719,51.1719,10500.0
2012-07-19 10:55:00,64.86,64.9,64.83,64.84,11300.0,51.1719,51.2035,51.1483,51.1562,11300.0
2012-07-19 11:00:00,64.85,64.93,64.84,64.93,8600.0,51.1641,51.2272,51.1562,51.2272,8600.0
2012-07-19 11:05:00,64.91,64.98,64.91,64.92,7800.0,51.2114,51.2666,51.2114,51.2193,7800.0
2012-07-19 11:10:00,64.92,64.94,64.84,64.85,12700.0,51.2193,51.2351,51.1562,51.1641,12700.0
2012-07-19 11:15:00,64.87,64.88,64.84,64.84,8400.0,51.1798,51.1877,51.1562,51.1562,8400.0
2012-07-19 11:20:00,64.84,64.84,64.8,64.81,10200.0,51.1562,51.1562,51.1246,51.1325,10200.0
2012-07-19 11:25:00,64.81,64.86,64.81,64.85,6800.0,51.1325,51.1719,51.1325,51.1641,6800.0
2012-07-19 11:30:00,64.86,64.95,64.86,64.94,10000.0,51.1719,51.243,51.1719,51.2351,10000.0
2012-07-19 11:35:00,64.94,64.99,64.93,64.94,12200.0,51.2351,51.2745,51.2272,51.2351,12200.0
2012-07-19 11:40:00,64.95,64.98,64.95,64.96,8100.0,51.243,51.2666,51.243,51.2508,8100.0
2012-07-19 11:45:00,64.95,64.95,64.85,64.89,11200.0,51.243,51.243,51.1641,51.1956,11200.0
2012-07-19 11:50:00,64.89,64.94,64.89,64.91,5400.0,51.1956,51.2351,51.1956,51.2114,5400.0
2012-07-19 11:55:00,64.9,64.97,64.9,64.95,6900.0,51.2035,51.2587,51.2035,51.243,6900.0
2012-07-19 12:00:00,64.94,64.95,64.91,64.93,7600.0,51.2351,51.243,51.2114,51.2272,7600.0
2012-07-19 12:05:00,64.94,64.95,64.92,64.94,10400.0,51.2351,51.243,51.2193,51.2351,10400.0
2012-07-19 12:10:00,64.94,64.94,64.9,64.92,17400.0,51.2351,51.2351,51.2035,51.2193,17400.0
2012-07-19 12:15:00,64.92,65.03,64.92,65.03,12300.0,51.2193,51.3061,51.2193,51.3061,12300.0
2012-07-19 12:20:00,65.03,65.12,65.01,65.12,15800.0,51.3061,51.3771,51.2903,51.3771,15800.0
2012-07-19 12:25:00,65.12,65.21,65.12,65.15,10800.0,51.3771,51.4481,51.3771,51.4007,10800.0
2012-07-19 12:30:00,65.15,65.16,65.14,65.14,4600.0,51.4007,51.4086,51.3929,51.3929,4600.0
2012-07-19 12:35:00,65.15,65.19,65.15,65.17,10100.0,51.4007,51.4323,51.4007,51.4165,10100.0
2012-07-19 12:40:00,65.17,65.18,65.14,65.14,5700.0,51.4165,51.4244,51.3929,51.3929,5700.0
2012-07-19 12:45:00,65.15,65.19,65.14,65.18,4200.0,51.4007,51.4323,51.3929,51.4244,4200.0
2012-07-19 12:50:00,65.2,65.2,65.12,65.15,9500.0,51.4402,51.4402,51.3771,51.4007,9500.0
2012-07-19 12:55:00,65.15,65.16,65.08,65.09,10800.0,51.4007,51.4086,51.3455,51.3534,10800.0
2012-07-19 13:00:00,65.09,65.12,65.08,65.12,10800.0,51.3534,51.3771,51.3455,51.3771,10800.0
2012-07-19 13:05:00,65.13,65.16,65.13,65.13,16100.0,51.385,51.4086,51.385,51.385,16100.0
2012-07-19 13:10:00,65.14,65.16,65.14,65.15,4500.0,51.3929,51.4086,51.3929,51.4007,4500.0
2012-07-19 13:15:00,65.14,65.18,65.14,65.15,5100.0,51.3929,51.4244,51.3929,51.4007,5100.0
2012-07-19 13:20:00,65.14,65.19,65.14,65.18,5400.0,51.3929,51.4323,51.3929,51.4244,5400.0
2012-07-19 13:25:00,65.18,65.21,65.15,65.15,8200.0,51.4244,51.4481,51.4007,51.4007,8200.0
2012-07-19 13:30:00,65.16,65.16,65.14,65.14,2300.0,51.4086,51.4086,51.3929,51.3929,2300.0
2012-07-19 13:35:00,65.13,65.14,65.04,65.05,9300.0,51.385,51.3929,51.314,51.3218,9300.0
2012-07-19 13:40:00,65.05,65.08,65.04,65.06,7800.0,51.3218,51.3455,51.314,51.3297,7800.0
2012-07-19 13:45:00,65.05,65.05,64.91,64.96,11900.0,51.3218,51.3218,51.2114,51.2508,11900.0
2012-07-19 13:50:00,64.97,65.06,64.97,65.06,19600.0,51.2587,51.3297,51.2587,51.3297,19600.0
2012-07-19 13:55:00,65.07,65.08,65.0,65.08,21000.0,51.3376,51.3455,51.2824,51.3455,21000.0
2012-07-19 14:00:00,65.06,65.17,65.06,65.14,9000.0,51.3297,51.4165,51.3297,51.3929,9000.0
2012-07-19 14:05:00,65.14,65.15,65.11,65.14,13500.0,51.3929,51.4007,51.3692,51.3929,13500.0
2012-07-19 14:10:00,65.16,65.21,65.13,65.19,11800.0,51.4086,51.4481,51.385,51.4323,11800.0
2012-07-19 14:15:00,65.21,65.21,65.14,65.18,10800.0,51.4481,51.4481,51.3929,51.4244,10800.0
2012-07-19 14:20:00,65.19,65.22,65.17,65.22,18700.0,51.4323,51.456,51.4165,51.456,18700.0
2012-07-19 14:25:00,65.22,65.25,65.19,65.24,10000.0,51.456,51.4796,51.4323,51.4717,10000.0
2012-07-19 14:30:00,65.24,65.28,65.19,65.26,15100.0,51.4717,51.5033,51.4323,51.4875,15100.0
2012-07-19 14:35:00,65.27,65.33,65.27,65.33,10800.0,51.4954,51.5428,51.4954,51.5428,10800.0
2012-07-19 14:40:00,65.33,65.35,65.3,65.3,8400.0,51.5428,51.5585,51.5191,51.5191,8400.0
2012-07-19 14:45:00,65.3,65.31,65.26,65.26,9600.0,51.5191,51.527,51.4875,51.4875,9600.0
2012-07-19 14:50:00,65.26,65.27,65.24,65.25,9000.0,51.4875,51.4954,51.4717,51.4796,9000.0
2012-07-19 14:55:00,65.25,65.25,65.19,65.21,16300.0,51.4796,51.4796,51.4323,51.4481,16300.0
2012-07-19 15:00:00,65.21,65.22,65.12,65.14,15500.0,51.4481,51.456,51.3771,51.3929,15500.0
2012-07-19 15:05:00,65.14,65.16,65.11,65.16,10200.0,51.3929,51.4086,51.3692,51.4086,10200.0
2012-07-19 15:10:00,65.15,65.19,65.13,65.17,12600.0,51.4007,51.4323,51.385,51.4165,12600.0
2012-07-19 15:15:00,65.17,65.17,65.13,65.14,9100.0,51.4165,51.4165,51.385,51.3929,9100.0
2012-07-19 15:20:00,65.15,65.16,65.02,65.04,21500.0,51.4007,51.4086,51.2982,51.314,21500.0
2012-07-19 15:25:00,65.04,65.06,65.0,65.02,18200.0,51.314,51.3297,51.2824,51.2982,18200.0
2012-07-19 15:30:00,65.01,65.07,65.0,65.06,19000.0,51.2903,51.3376,51.2824,51.3297,19000.0
2012-07-19 15:35:00,65.06,65.09,65.02,65.07,23600.0,51.3297,51.3534,51.2982,51.3376,23600.0
2012-07-19 15:40:00,65.08,65.11,65.08,65.11,16800.0,51.3455,51.3692,51.3455,51.3692,16800.0
2012-07-19 15:45:00,65.12,65.15,65.09,65.14,17300.0,51.3771,51.4007,51.3534,51.3929,17300.0
2012-07-19 15:50:00,65.14,65.17,65.05,65.06,31500.0,51.3929,51.4165,51.3218,51.3297,31500.0
2012-07-19 15:55:00,65.06,65.12,65.06,65.11,31800.0,51.3297,51.3771,51.3297,51.3692,31800.0
2012-07-20 09:30:00,64.46,64.89,64.42,64.81,133200.0,50.8564,51.1956,50.8248,51.1325,133200.0
2012-07-20 09:35:00,64.8,64.83,64.72,64.83,7200.0,51.1246,51.1483,51.0615,51.1483,7200.0
2012-07-20 09:40:00,64.83,65.0,64.83,64.88,9800.0,51.1483,51.2824,51.1483,51.1877,9800.0
2012-07-20 09:45:00,64.88,65.05,64.88,65.0,10600.0,51.1877,51.3218,51.1877,51.2824,10600.0
2012-07-20 09:50:00,65.0,65.14,65.0,65.14,15400.0,51.2824,51.3929,51.2824,51.3929,15400.0
2012-07-20 09:55:00,65.15,65.23,65.09,65.21,11500.0,51.4007,51.4639,51.3534,51.4481,11500.0
2012-07-20 10:00:00,65.16,65.32,65.14,65.28,5700.0,51.4086,51.5349,51.3929,51.5033,5700.0
2012-07-20 10:05:00,65.29,65.34,65.25,65.28,10800.0,51.5112,51.5506,51.4796,51.5033,10800.0
2012-07-20 10:10:00,65.29,65.29,65.14,65.19,12400.0,51.5112,51.5112,51.3929,51.4323,12400.0
2012-07-20 10:15:00,65.15,65.22,65.07,65.13,15300.0,51.4007,51.456,51.3376,51.385,15300.0
2012-07-20 10:20:00,65.13,65.16,65.01,65.05,9400.0,51.385,51.4086,51.2903,51.3218,9400.0
2012-07-20 10:25:00,65.04,65.1,65.02,65.08,9900.0,51.314,51.3613,51.2982,51.3455,9900.0
2012-07-20 10:30:00,65.09,65.09,64.98,64.98,14100.0,51.3534,51.3534,51.2666,51.2666,14100.0
2012-07-20 10:35:00,64.97,65.07,64.95,65.07,10500.0,51.2587,51.3376,51.243,51.3376,10500.0
2012-07-20 10:40:00,65.07,65.09,64.97,64.97,10000.0,51.3376,51.3534,51.2587,51.2587,10000.0
2012-07-20 10:45:00,64.96,65.0,64.94,64.99,7200.0,51.2508,51.2824,51.2351,51.2745,7200.0
2012-07-20 10:50:00,65.0,65.08,65.0,65.08,5000.0,51.2824,51.3455,51.2824,51.3455,5000.0
2012-07-20 10:55:00,65.11,65.11,65.04,65.05,5100.0,51.3692,51.3692,51.314,51.3218,5100.0
2012-07-20 11:00:00,65.06,65.08,64.98,65.06,9700.0,51.3297,51.3455,51.2666,51.3297,9700.0
2012-07-20 11:05:00,65.07,65.1,64.99,64.99,5500.0,51.3376,51.3613,51.2745,51.2745,5500.0
2012-07-20 11:10:00,64.99,65.0,64.95,64.98,7100.0,51.2745,51.2824,51.243,51.2666,7100.0
2012-07-20 11:15:00,64.99,65.0,64.93,64.95,11400.0,51.2745,51.2824,51.2272,51.243,11400.0
2012-07-20 11:20:00,64.93,64.96,64.91,64.96,6400.0,51.2272,51.2508,51.2114,51.2508,6400.0
2012-07-20 11:25:00,64.96,65.01,64.96,64.98,11300.0,51.2508,51.2903,51.2508,51.2666,11300.0
2012-07-20 11:30:00,64.98,64.99,64.88,64.88,9000.0,51.2666,51.2745,51.1877,51.1877,9000.0
2012-07-20 11:35:00,64.88,64.95,64.88,64.95,9500.0,51.1877,51.243,51.1877,51.243,9500.0
2012-07-20 11:40:00,64.96,64.98,64.91,64.94,7100.0,51.2508,51.2666,51.2114,51.2351,7100.0
2012-07-20 11:45:00,64.92,65.05,64.91,65.05,11000.0,51.2193,51.3218,51.2114,51.3218,11000.0
2012-07-20 11:50:00,65.04,65.04,64.91,64.93,13400.0,51.314,51.314,51.2114,51.2272,13400.0
2012-07-20 11:55:00,64.92,64.93,64.89,64.9,10000.0,51.2193,51.2272,51.1956,51.2035,10000.0
2012-07-20 12:00:00,64.91,64.91,64.87,64.89,18200.0,51.2114,51.2114,51.1798,51.1956,18200.0
2012-07-20 12:05:00,64.89,64.89,64.82,64.83,11100.0,51.1956,51.1956,51.1404,51.1483,11100.0
2012-07-20 12:10:00,64.84,64.88,64.83,64.86,5000.0,51.1562,51.1877,51.1483,51.1719,5000.0
2012-07-20 12:15:00,64.86,64.9,64.85,64.85,5300.0,51.1719,51.2035,51.1641,51.1641,5300.0
2012-07-20 12:20:00,64.85,64.85,64.78,64.78,3300.0,51.1641,51.1641,51.1088,51.1088,3300.0
2012-07-20 12:25:00,64.79,64.82,64.78,64.82,3700.0,51.1167,51.1404,51.1088,51.1404,3700.0
2012-07-20 12:30:00,64.81,64.81,64.76,64.76,6200.0,51.1325,51.1325,51.093,51.093,6200.0
2012-07-20 12:35:00,64.75,64.75,64.7,64.7,3500.0,51.0852,51.0852,51.0457,51.0457,3500.0
2012-07-20 12:40:00,64.71,64.77,64.71,64.74,5700.0,51.0536,51.1009,51.0536,51.0773,5700.0
2012-07-20 12:45:00,64.74,64.77,64.73,64.76,9000.0,51.0773,51.1009,51.0694,51.093,9000.0
2012-07-20 12:50:00,64.77,64.81,64.76,64.77,5700.0,51.1009,51.1325,51.093,51.1009,5700.0
2012-07-20 12:55:00,64.77,64.81,64.77,64.79,3800.0,51.1009,51.1325,51.1009,51.1167,3800.0
2012-07-20 13:00:00,64.79,64.81,64.73,64.74,5700.0,51.1167,51.1325,51.0694,51.0773,5700.0
2012-07-20 13:05:00,64.73,64.76,64.73,64.76,4300.0,51.0694,51.093,51.0694,51.093,4300.0
2012-07-20 13:10:00,64.74,64.77,64.72,64.75,5500.0,51.0773,51.1009,51.0615,51.0852,5500.0
2012-07-20 13:15:00,64.74,64.75,64.72,64.73,3000.0,51.0773,51.0852,51.0615,51.0694,3000.0
2012-07-20 13:20:00,64.72,64.72,64.66,64.67,6400.0,51.0615,51.0615,51.0142,51.022,6400.0
2012-07-20 13:25:00,64.67,64.71,64.65,64.7,3900.0,51.022,51.0536,51.0063,51.0457,3900.0
2012-07-20 13:30:00,64.7,64.76,64.7,64.74,7600.0,51.0457,51.093,51.0457,51.0773,7600.0
2012-07-20 13:35:00,64.74,64.75,64.73,64.75,4100.0,51.0773,51.0852,51.0694,51.0852,4100.0
2012-07-20 13:40:00,64.76,64.76,64.71,64.71,4200.0,51.093,51.093,51.0536,51.0536,4200.0
2012-07-20 13:45:00,64.72,64.74,64.7,64.7,7700.0,51.0615,51.0773,51.0457,51.0457,7700.0
2012-07-20 13:50:00,64.7,64.71,64.69,64.71,3400.0,51.0457,51.0536,51.0378,51.0536,3400.0
2012-07-20 13:55:00,64.71,64.78,64.71,64.78,7900.0,51.0536,51.1088,51.0536,51.1088,7900.0
2012-07-20 14:00:00,64.79,64.86,64.77,64.84,13800.0,51.1167,51.1719,51.1009,51.1562,13800.0
2012-07-20 14:05:00,64.85,64.88,64.83,64.85,9100.0,51.1641,51.1877,51.1483,51.1641,9100.0
2012-07-20 14:10:00,64.84,64.88,64.83,64.84,13400.0,51.1562,51.1877,51.1483,51.1562,13400.0
2012-07-20 14:15:00,64.86,64.86,64.81,64.83,5400.0,51.1719,51.1719,51.1325,51.1483,5400.0
2012-07-20 14:20:00,64.84,64.84,64.78,64.79,8900.0,51.1562,51.1562,51.1088,51.1167,8900.0
2012-07-20 14:25:00,64.8,64.82,64.79,64.82,5600.0,51.1246,51.1404,51.1167,51.1404,5600.0
2012-07-20 14:30:00,64.81,64.84,64.78,64.84,4900.0,51.1325,51.1562,51.1088,51.1562,4900.0
2012-07-20 14:35:00,64.84,64.84,64.77,64.79,9100.0,51.1562,51.1562,51.1009,51.1167,9100.0
2012-07-20 14:40:00,64.78,64.81,64.78,64.79,6800.0,51.1088,51.1325,51.1088,51.1167,6800.0
2012-07-20 14:45:00,64.79,64.82,64.79,64.82,6900.0,51.1167,51.1404,51.1167,51.1404,6900.0
2012-07-20 14:50:00,64.83,64.83,64.77,64.77,11700.0,51.1483,51.1483,51.1009,51.1009,11700.0
2012-07-20 14:55:00,64.77,64.77,64.72,64.72,6500.0,51.1009,51.1009,51.0615,51.0615,6500.0
2012-07-20 15:00:00,64.73,64.76,64.7,64.72,18100.0,51.0694,51.093,51.0457,51.0615,18100.0
2012-07-20 15:05:00,64.73,64.77,64.7,64.77,10100.0,51.0694,51.1009,51.0457,51.1009,10100.0
2012-07-20 15:10:00,64.78,64.79,64.75,64.75,6600.0,51.1088,51.1167,51.0852,51.0852,6600.0
2012-07-20 15:15:00,64.75,64.78,64.74,64.75,8200.0,51.0852,51.1088,51.0773,51.0852,8200.0
2012-07-20 15:20:00,64.74,64.78,64.73,64.78,4400.0,51.0773,51.1088,51.0694,51.1088,4400.0
2012-07-20 15:25:00,64.78,64.78,64.74,64.74,7200.0,51.1088,51.1088,51.0773,51.0773,7200.0
2012-07-20 15:30:00,64.73,64.76,64.68,64.68,11800.0,51.0694,51.093,51.0299,51.0299,11800.0
2012-07-20 15:35:00,64.67,64.72,64.67,64.7,12500.0,51.022,51.0615,51.022,51.0457,12500.0
2012-07-20 15:40:00,64.7,64.72,64.68,64.69,17900.0,51.0457,51.0615,51.0299,51.0378,17900.0
2012-07-20 15:45:00,64.7,64.8,64.7,64.76,23600.0,51.0457,51.1246,51.0457,51.093,23600.0
2012-07-20 15:50:00,64.74,64.81,64.73,64.8,19900.0,51.0773,51.1325,51.0694,51.1246,19900.0
2012-07-20 15:55:00,64.8,64.81,64.71,64.78,52400.0,51.1246,51.1325,51.0536,51.1088,52400.0
2012-07-23 09:30:00,64.04,64.23,63.68,63.86,35500.0,50.525,50.6749,50.241,50.383,35500.0
2012-07-23 09:35:00,63.95,64.03,63.86,63.98,13900.0,50.454,50.5171,50.383,50.4777,13900.0
2012-07-23 09:40:00,63.94,63.96,63.7,63.7,12300.0,50.4461,50.4619,50.2568,50.2568,12300.0
2012-07-23 09:45:00,63.69,63.82,63.69,63.81,7200.0,50.2489,50.3514,50.2489,50.3435,7200.0
2012-07-23 09:50:00,63.81,63.81,63.67,63.77,11500.0,50.3435,50.3435,50.2331,50.312,11500.0
2012-07-23 09:55:00,63.79,63.92,63.78,63.85,18300.0,50.3278,50.4303,50.3199,50.3751,18300.0
2012-07-23 10:00:00,63.84,63.91,63.77,63.9,27900.0,50.3672,50.4224,50.312,50.4145,27900.0
2012-07-23 10:05:00,63.92,63.93,63.76,63.77,44100.0,50.4303,50.4382,50.3041,50.312,44100.0
2012-07-23 10:10:00,63.78,63.81,63.71,63.71,13500.0,50.3199,50.3435,50.2646,50.2646,13500.0
2012-07-23 10:15:00,63.71,63.81,63.68,63.81,20400.0,50.2646,50.3435,50.241,50.3435,20400.0
2012-07-23 10:20:00,63.81,63.95,63.79,63.94,13300.0,50.3435,50.454,50.3278,50.4461,13300.0
2012-07-23 10:25:00,63.95,63.96,63.91,63.93,11200.0,50.454,50.4619,50.4224,50.4382,11200.0
2012-07-23 10:30:00,63.92,63.95,63.9,63.91,7500.0,50.4303,50.454,50.4145,50.4224,7500.0
2012-07-23 10:35:00,63.9,64.0,63.85,63.96,9300.0,50.4145,50.4934,50.3751,50.4619,9300.0
2012-07-23 10:40:00,63.97,64.04,63.97,64.03,8400.0,50.4698,50.525,50.4698,50.5171,8400.0
2012-07-23 10:45:00,64.01,64.04,64.0,64.03,10500.0,50.5013,50.525,50.4934,50.5171,10500.0
2012-07-23 10:50:00,64.0,64.04,63.99,64.0,7800.0,50.4934,50.525,50.4855,50.4934,7800.0
2012-07-23 10:55:00,64.0,64.01,63.97,64.0,12200.0,50.4934,50.5013,50.4698,50.4934,12200.0
2012-07-23 11:00:00,64.01,64.13,64.01,64.12,15400.0,50.5013,50.596,50.5013,50.5881,15400.0
2012-07-23 11:05:00,64.13,64.2,64.1,64.17,16800.0,50.596,50.6512,50.5723,50.6276,16800.0
2012-07-23 11:10:00,64.19,64.2,64.16,64.17,16100.0,50.6433,50.6512,50.6197,50.6276,16100.0
2012-07-23 11:15:00,64.17,64.18,64.07,64.09,9800.0,50.6276,50.6355,50.5487,50.5644,9800.0
2012-07-23 11:20:00,64.09,64.1,64.04,64.05,6500.0,50.5644,50.5723,50.525,50.5329,6500.0
2012-07-23 11:25:00,64.04,64.1,64.01,64.1,6300.0,50.525,50.5723,50.5013,50.5723,6300.0
2012-07-23 11:30:00,64.1,64.1,64.02,64.02,6000.0,50.5723,50.5723,50.5092,50.5092,6000.0
2012-07-23 11:35:00,64.04,64.04,63.94,63.94,9400.0,50.525,50.525,50.4461,50.4461,9400.0
2012-07-23 11:40:00,63.96,64.03,63.96,64.01,9000.0,50.4619,50.5171,50.4619,50.5013,9000.0
2012-07-23 11:45:00,64.03,64.07,64.02,64.07,6300.0,50.5171,50.5487,50.5092,50.5487,6300.0
2012-07-23 11:50:00,64.07,64.18,64.07,64.18,6700.0,50.5487,50.6355,50.5487,50.6355,6700.0
2012-07-23 11:55:00,64.18,64.22,64.18,64.21,7700.0,50.6355,50.667,50.6355,50.6591,7700.0
2012-07-23 12:00:00,64.22,64.24,64.21,64.22,4800.0,50.667,50.6828,50.6591,50.667,4800.0
2012-07-23 12:05:00,64.22,64.23,64.19,64.2,4800.0,50.667,50.6749,50.6433,50.6512,4800.0
2012-07-23 12:10:00,64.2,64.22,64.19,64.19,6900.0,50.6512,50.667,50.6433,50.6433,6900.0
2012-07-23 12:15:00,64.19,64.2,64.18,64.19,23100.0,50.6433,50.6512,50.6355,50.6433,23100.0
2012-07-23 12:20:00,64.2,64.2,64.14,64.15,14500.0,50.6512,50.6512,50.6039,50.6118,14500.0
2012-07-23 12:25:00,64.15,64.17,64.13,64.16,14700.0,50.6118,50.6276,50.596,50.6197,14700.0
2012-07-23 12:30:00,64.16,64.17,64.08,64.13,12100.0,50.6197,50.6276,50.5566,50.596,12100.0
2012-07-23 12:35:00,64.12,64.14,64.11,64.11,13100.0,50.5881,50.6039,50.5802,50.5802,13100.0
2012-07-23 12:40:00,64.11,64.14,64.11,64.12,18100.0,50.5802,50.6039,50.5802,50.5881,18100.0
2012-07-23 12:45:00,64.12,64.19,64.12,64.17,10500.0,50.5881,50.6433,50.5881,50.6276,10500.0
2012-07-23 12:50:00,64.17,64.22,64.17,64.21,8500.0,50.6276,50.667,50.6276,50.6591,8500.0
2012-07-23 12:55:00,64.21,64.26,64.21,64.26,46100.0,50.6591,50.6986,50.6591,50.6986,46100.0
2012-07-23 13:00:00,64.25,64.27,64.22,64.23,41200.0,50.6907,50.7065,50.667,50.6749,41200.0
2012-07-23 13:05:00,64.25,64.25,64.22,64.23,7900.0,50.6907,50.6907,50.667,50.6749,7900.0
2012-07-23 13:10:00,64.24,64.25,64.23,64.23,12700.0,50.6828,50.6907,50.6749,50.6749,12700.0
2012-07-23 13:15:00,64.24,64.24,64.2,64.2,17400.0,50.6828,50.6828,50.6512,50.6512,17400.0
2012-07-23 13:20:00,64.2,64.2,64.15,64.16,4600.0,50.6512,50.6512,50.6118,50.6197,4600.0
2012-07-23 13:25:00,64.16,64.17,64.15,64.16,3700.0,50.6197,50.6276,50.6118,50.6197,3700.0
2012-07-23 13:30:00,64.16,64.18,64.15,64.17,7900.0,50.6197,50.6355,50.6118,50.6276,7900.0
2012-07-23 13:35:00,64.18,64.18,64.1,64.13,6500.0,50.6355,50.6355,50.5723,50.596,6500.0
2012-07-23 13:40:00,64.13,64.17,64.11,64.16,9500.0,50.596,50.6276,50.5802,50.6197,9500.0
2012-07-23 13:45:00,64.15,64.15,64.11,64.14,8100.0,50.6118,50.6118,50.5802,50.6039,8100.0
2012-07-23 13:50:00,64.14,64.15,64.11,64.12,9700.0,50.6039,50.6118,50.5802,50.5881,9700.0
2012-07-23 13:55:00,64.12,64.16,64.12,64.12,9400.0,50.5881,50.6197,50.5881,50.5881,9400.0
2012-07-23 14:00:00,64.11,64.13,64.11,64.13,14400.0,50.5802,50.596,50.5802,50.596,14400.0
2012-07-23 14:05:00,64.14,64.19,64.14,64.15,27300.0,50.6039,50.6433,50.6039,50.6118,27300.0
2012-07-23 14:10:00,64.16,64.2,64.16,64.19,11300.0,50.6197,50.6512,50.6197,50.6433,11300.0
2012-07-23 14:15:00,64.18,64.2,64.16,64.17,19000.0,50.6355,50.6512,50.6197,50.6276,19000.0
2012-07-23 14:20:00,64.17,64.19,64.17,64.18,14700.0,50.6276,50.6433,50.6276,50.6355,14700.0
2012-07-23 14:25:00,64.17,64.21,64.17,64.21,18300.0,50.6276,50.6591,50.6276,50.6591,18300.0
2012-07-23 14:30:00,64.22,64.22,64.17,64.19,20800.0,50.667,50.667,50.6276,50.6433,20800.0
2012-07-23 14:35:00,64.19,64.21,64.17,64.17,21800.0,50.6433,50.6591,50.6276,50.6276,21800.0
2012-07-23 14:40:00,64.16,64.19,64.16,64.18,10500.0,50.6197,50.6433,50.6197,50.6355,10500.0
2012-07-23 14:45:00,64.19,64.21,64.15,64.16,12900.0,50.6433,50.6591,50.6118,50.6197,12900.0
2012-07-23 14:50:00,64.17,64.2,64.16,64.18,14000.0,50.6276,50.6512,50.6197,50.6355,14000.0
2012-07-23 14:55:00,64.18,64.2,64.16,64.19,12400.0,50.6355,50.6512,50.6197,50.6433,12400.0
2012-07-23 15:00:00,64.19,64.19,64.1,64.11,16700.0,50.6433,50.6433,50.5723,50.5802,16700.0
2012-07-23 15:05:00,64.11,64.12,64.08,64.09,41300.0,50.5802,50.5881,50.5566,50.5644,41300.0
2012-07-23 15:10:00,64.08,64.12,64.07,64.08,17600.0,50.5566,50.5881,50.5487,50.5566,17600.0
2012-07-23 15:15:00,64.08,64.16,64.08,64.11,37800.0,50.5566,50.6197,50.5566,50.5802,37800.0
2012-07-23 15:20:00,64.11,64.13,64.07,64.1,75400.0,50.5802,50.596,50.5487,50.5723,75400.0
2012-07-23 15:25:00,64.1,64.13,64.07,64.1,107100.0,50.5723,50.596,50.5487,50.5723,107100.0
2012-07-23 15:30:00,64.1,64.11,64.03,64.05,70800.0,50.5723,50.5802,50.5171,50.5329,70800.0
2012-07-23 15:35:00,64.07,64.08,64.0,64.01,44000.0,50.5487,50.5566,50.4934,50.5013,44000.0
2012-07-23 15:40:00,64.02,64.04,63.98,63.99,48400.0,50.5092,50.525,50.4777,50.4855,48400.0
2012-07-23 15:45:00,63.99,64.0,63.95,63.98,88200.0,50.4855,50.4934,50.454,50.4777,88200.0
2012-07-23 15:50:00,63.98,64.01,63.89,63.9,100900.0,50.4777,50.5013,50.4067,50.4145,100900.0
2012-07-23 15:55:00,63.9,63.99,63.73,63.75,213800.0,50.4145,50.4855,50.2804,50.2962,213800.0
2012-07-24 09:30:00,63.48,64.21,63.48,64.12,31600.0,50.0832,50.6591,50.0832,50.5881,31600.0
2012-07-24 09:35:00,64.2,64.22,63.85,63.91,18400.0,50.6512,50.667,50.3751,50.4224,18400.0
2012-07-24 09:40:00,63.92,64.0,63.91,63.98,53100.0,50.4303,50.4934,50.4224,50.4777,53100.0
2012-07-24 09:45:00,63.99,64.0,63.95,63.97,64200.0,50.4855,50.4934,50.454,50.4698,64200.0
2012-07-24 09:50:00,63.98,63.99,63.96,63.96,23200.0,50.4777,50.4855,50.4619,50.4619,23200.0
2012-07-24 09:55:00,63.99,64.0,63.96,63.97,29100.0,50.4855,50.4934,50.4619,50.4698,29100.0
2012-07-24 10:00:00,63.98,64.08,63.96,64.01,18900.0,50.4777,50.5566,50.4619,50.5013,18900.0
2012-07-24 10:05:00,64.03,64.09,64.02,64.09,23400.0,50.5171,50.5644,50.5092,50.5644,23400.0
2012-07-24 10:10:00,64.09,64.11,64.02,64.04,21200.0,50.5644,50.5802,50.5092,50.525,21200.0
2012-07-24 10:15:00,64.05,64.08,63.94,63.95,28400.0,50.5329,50.5566,50.4461,50.454,28400.0
2012-07-24 10:20:00,63.93,63.93,63.69,63.69,31900.0,50.4382,50.4382,50.2489,50.2489,31900.0
2012-07-24 10:25:00,63.69,63.69,63.6,63.63,40400.0,50.2489,50.2489,50.1779,50.2015,40400.0
2012-07-24 10:30:00,63.62,63.63,63.42,63.43,20300.0,50.1936,50.2015,50.0358,50.0437,20300.0
2012-07-24 10:35:00,63.45,63.46,63.29,63.29,26800.0,50.0595,50.0674,49.9333,49.9333,26800.0
2012-07-24 10:40:00,63.3,63.31,62.93,63.04,56600.0,49.9412,49.9491,49.6493,49.736,56600.0
2012-07-24 10:45:00,63.08,63.13,63.02,63.12,17600.0,49.7676,49.807,49.7203,49.7992,17600.0
2012-07-24 10:50:00,63.14,63.3,63.14,63.3,42500.0,49.8149,49.9412,49.8149,49.9412,42500.0
2012-07-24 10:55:00,63.3,63.46,63.27,63.46,22900.0,49.9412,50.0674,49.9175,50.0674,22900.0
2012-07-24 11:00:00,63.47,63.61,63.43,63.57,43400.0,50.0753,50.1857,50.0437,50.1542,43400.0
2012-07-24 11:05:00,63.61,63.61,63.34,63.39,34400.0,50.1857,50.1857,49.9727,50.0122,34400.0
2012-07-24 11:10:00,63.41,63.54,63.41,63.54,16000.0,50.028,50.1305,50.028,50.1305,16000.0
2012-07-24 11:15:00,63.56,63.58,63.4,63.42,20200.0,50.1463,50.1621,50.0201,50.0358,20200.0
2012-07-24 11:20:00,63.4,63.54,63.4,63.52,23800.0,50.0201,50.1305,50.0201,50.1147,23800.0
2012-07-24 11:25:00,63.53,63.58,63.51,63.54,12500.0,50.1226,50.1621,50.1068,50.1305,12500.0
2012-07-24 11:30:00,63.54,63.58,63.47,63.47,16000.0,50.1305,50.1621,50.0753,50.0753,16000.0
2012-07-24 11:35:00,63.47,63.5,63.3,63.39,17800.0,50.0753,50.099,49.9412,50.0122,17800.0
2012-07-24 11:40:00,63.39,63.41,63.26,63.28,27300.0,50.0122,50.028,49.9096,49.9254,27300.0
2012-07-24 11:45:00,63.3,63.48,63.3,63.46,13700.0,49.9412,50.0832,49.9412,50.0674,13700.0
2012-07-24 11:50:00,63.48,63.51,63.44,63.49,16600.0,50.0832,50.1068,50.0516,50.0911,16600.0
2012-07-24 11:55:00,63.51,63.53,63.41,63.5,12700.0,50.1068,50.1226,50.028,50.099,12700.0
2012-07-24 12:00:00,63.49,63.5,63.3,63.3,11100.0,50.0911,50.099,49.9412,49.9412,11100.0
2012-07-24 12:05:00,63.31,63.44,63.3,63.44,14000.0,49.9491,50.0516,49.9412,50.0516,14000.0
2012-07-24 12:10:00,63.43,63.5,63.42,63.43,22500.0,50.0437,50.099,50.0358,50.0437,22500.0
2012-07-24 12:15:00,63.44,63.51,63.44,63.48,59700.0,50.0516,50.1068,50.0516,50.0832,59700.0
2012-07-24 12:20:00,63.48,63.51,63.4,63.46,61800.0,50.0832,50.1068,50.0201,50.0674,61800.0
2012-07-24 12:25:00,63.48,63.55,63.46,63.53,112300.0,50.0832,50.1384,50.0674,50.1226,112300.0
2012-07-24 12:30:00,63.54,63.55,63.48,63.54,19100.0,50.1305,50.1384,50.0832,50.1305,19100.0
2012-07-24 12:35:00,63.55,63.63,63.51,63.59,34100.0,50.1384,50.2015,50.1068,50.17,34100.0
2012-07-24 12:40:00,63.61,63.63,63.53,63.62,48200.0,50.1857,50.2015,50.1226,50.1936,48200.0
2012-07-24 12:45:00,63.6,63.62,63.56,63.56,11800.0,50.1779,50.1936,50.1463,50.1463,11800.0
2012-07-24 12:50:00,63.55,63.64,63.55,63.63,8800.0,50.1384,50.2094,50.1384,50.2015,8800.0
2012-07-24 12:55:00,63.62,63.71,63.6,63.7,11100.0,50.1936,50.2646,50.1779,50.2568,11100.0
2012-07-24 13:00:00,63.69,63.75,63.68,63.75,58400.0,50.2489,50.2962,50.241,50.2962,58400.0
2012-07-24 13:05:00,63.74,63.8,63.74,63.79,16000.0,50.2883,50.3356,50.2883,50.3278,16000.0
2012-07-24 13:10:00,63.79,63.85,63.73,63.85,12500.0,50.3278,50.3751,50.2804,50.3751,12500.0
2012-07-24 13:15:00,63.86,63.89,63.82,63.86,15400.0,50.383,50.4067,50.3514,50.383,15400.0
2012-07-24 13:20:00,63.86,63.91,63.86,63.91,12900.0,50.383,50.4224,50.383,50.4224,12900.0
2012-07-24 13:25:00,63.91,63.92,63.85,63.9,14100.0,50.4224,50.4303,50.3751,50.4145,14100.0
2012-07-24 13:30:00,63.9,63.9,63.82,63.87,18900.0,50.4145,50.4145,50.3514,50.3909,18900.0
2012-07-24 13:35:00,63.87,63.9,63.83,63.86,11600.0,50.3909,50.4145,50.3593,50.383,11600.0
2012-07-24 13:40:00,63.86,63.88,63.83,63.87,36900.0,50.383,50.3988,50.3593,50.3909,36900.0
2012-07-24 13:45:00,63.87,63.94,63.85,63.88,16300.0,50.3909,50.4461,50.3751,50.3988,16300.0
2012-07-24 13:50:00,63.87,64.0,63.84,63.94,20500.0,50.3909,50.4934,50.3672,50.4461,20500.0
2012-07-24 13:55:00,63.92,63.95,63.87,63.95,22200.0,50.4303,50.454,50.3909,50.454,22200.0
2012-07-24 14:00:00,63.94,63.99,63.92,63.97,28300.0,50.4461,50.4855,50.4303,50.4698,28300.0
2012-07-24 14:05:00,63.95,64.01,63.91,63.92,24500.0,50.454,50.5013,50.4224,50.4303,24500.0
2012-07-24 14:10:00,63.93,64.03,63.92,64.02,13100.0,50.4382,50.5171,50.4303,50.5092,13100.0
2012-07-24 14:15:00,64.02,64.05,63.99,64.04,20400.0,50.5092,50.5329,50.4855,50.525,20400.0
2012-07-24 14:20:00,64.03,64.04,64.0,64.01,14000.0,50.5171,50.525,50.4934,50.5013,14000.0
2012-07-24 14:25:00,64.01,64.03,63.95,63.96,56700.0,50.5013,50.5171,50.454,50.4619,56700.0
2012-07-24 14:30:00,63.96,64.02,63.95,63.99,21300.0,50.4619,50.5092,50.454,50.4855,21300.0
2012-07-24 14:35:00,63.99,64.11,63.98,64.11,19800.0,50.4855,50.5802,50.4777,50.5802,19800.0
2012-07-24 14:40:00,64.11,64.15,64.08,64.08,39200.0,50.5802,50.6118,50.5566,50.5566,39200.0
2012-07-24 14:45:00,64.1,64.1,64.01,64.01,32200.0,50.5723,50.5723,50.5013,50.5013,32200.0
2012-07-24 14:50:00,64.0,64.04,64.0,64.0,16000.0,50.4934,50.525,50.4934,50.4934,16000.0
2012-07-24 14:55:00,64.0,64.06,64.0,64.06,22900.0,50.4934,50.5408,50.4934,50.5408,22900.0
2012-07-24 15:00:00,64.05,64.06,63.98,64.0,30500.0,50.5329,50.5408,50.4777,50.4934,30500.0
2012-07-24 15:05:00,64.0,64.02,63.94,63.94,25400.0,50.4934,50.5092,50.4461,50.4461,25400.0
2012-07-24 15:10:00,63.94,63.95,63.87,63.9,16200.0,50.4461,50.454,50.3909,50.4145,16200.0
2012-07-24 15:15:00,63.9,63.95,63.88,63.93,18000.0,50.4145,50.454,50.3988,50.4382,18000.0
2012-07-24 15:20:00,63.93,64.06,63.91,64.06,20900.0,50.4382,50.5408,50.4224,50.5408,20900.0
2012-07-24 15:25:00,64.07,64.19,64.02,64.19,16200.0,50.5487,50.6433,50.5092,50.6433,16200.0
2012-07-24 15:30:00,64.18,64.2,64.09,64.13,31300.0,50.6355,50.6512,50.5644,50.596,31300.0
2012-07-24 15:35:00,64.12,64.24,64.06,64.19,43300.0,50.5881,50.6828,50.5408,50.6433,43300.0
2012-07-24 15:40:00,64.2,64.23,64.15,64.16,24200.0,50.6512,50.6749,50.6118,50.6197,24200.0
2012-07-24 15:45:00,64.15,64.16,64.02,64.04,42400.0,50.6118,50.6197,50.5092,50.525,42400.0
2012-07-24 15:50:00,64.04,64.28,64.02,64.21,55800.0,50.525,50.7143,50.5092,50.6591,55800.0
2012-07-24 15:55:00,64.21,64.32,64.18,64.2,104200.0,50.6591,50.7459,50.6355,50.6512,104200.0
2012-07-25 09:30:00,64.3,64.3,63.23,63.99,61200.0,50.7301,50.7301,49.8859,50.4855,61200.0
2012-07-25 09:35:00,64.01,64.28,63.99,64.23,27300.0,50.5013,50.7143,50.4855,50.6749,27300.0
2012-07-25 09:40:00,64.23,64.24,64.1,64.2,33700.0,50.6749,50.6828,50.5723,50.6512,33700.0
2012-07-25 09:45:00,64.21,64.38,64.17,64.22,51400.0,50.6591,50.7932,50.6276,50.667,51400.0
2012-07-25 09:50:00,64.2,64.27,64.2,64.25,33200.0,50.6512,50.7065,50.6512,50.6907,33200.0
2012-07-25 09:55:00,64.26,64.34,64.22,64.3,14200.0,50.6986,50.7617,50.667,50.7301,14200.0
2012-07-25 10:00:00,64.3,64.31,64.13,64.13,41600.0,50.7301,50.738,50.596,50.596,41600.0
2012-07-25 10:05:00,64.14,64.18,63.86,63.89,25800.0,50.6039,50.6355,50.383,50.4067,25800.0
2012-07-25 10:10:00,63.86,64.04,63.86,64.01,20700.0,50.383,50.525,50.383,50.5013,20700.0
2012-07-25 10:15:00,64.02,64.13,63.95,64.0,22100.0,50.5092,50.596,50.454,50.4934,22100.0
2012-07-25 10:20:00,64.0,64.1,63.96,64.0,32900.0,50.4934,50.5723,50.4619,50.4934,32900.0
2012-07-25 10:25:00,64.0,64.06,63.97,64.06,24900.0,50.4934,50.5408,50.4698,50.5408,24900.0
2012-07-25 10:30:00,64.05,64.11,64.04,64.1,36800.0,50.5329,50.5802,50.525,50.5723,36800.0
2012-07-25 10:35:00,64.1,64.16,64.07,64.1,12800.0,50.5723,50.6197,50.5487,50.5723,12800.0
2012-07-25 10:40:00,64.1,64.19,64.08,64.13,19000.0,50.5723,50.6433,50.5566,50.596,19000.0
2012-07-25 10:45:00,64.12,64.13,64.07,64.1,22400.0,50.5881,50.596,50.5487,50.5723,22400.0
2012-07-25 10:50:00,64.1,64.14,64.04,64.04,23300.0,50.5723,50.6039,50.525,50.525,23300.0
2012-07-25 10:55:00,64.03,64.09,63.97,64.09,18000.0,50.5171,50.5644,50.4698,50.5644,18000.0
2012-07-25 11:00:00,64.09,64.15,64.08,64.15,11100.0,50.5644,50.6118,50.5566,50.6118,11100.0
2012-07-25 11:05:00,64.13,64.13,64.04,64.08,10000.0,50.596,50.596,50.525,50.5566,10000.0
2012-07-25 11:10:00,64.08,64.12,64.04,64.05,28700.0,50.5566,50.5881,50.525,50.5329,28700.0
2012-07-25 11:15:00,64.05,64.06,63.98,64.01,36500.0,50.5329,50.5408,50.4777,50.5013,36500.0
2012-07-25 11:20:00,64.01,64.02,63.98,63.99,36700.0,50.5013,50.5092,50.4777,50.4855,36700.0
2012-07-25 11:25:00,63.98,64.03,63.98,64.03,42700.0,50.4777,50.5171,50.4777,50.5171,42700.0
2012-07-25 11:30:00,64.02,64.05,63.98,64.0,15700.0,50.5092,50.5329,50.4777,50.4934,15700.0
2012-07-25 11:35:00,64.0,64.06,63.97,63.99,44600.0,50.4934,50.5408,50.4698,50.4855,44600.0
2012-07-25 11:40:00,64.0,64.0,63.86,63.88,41500.0,50.4934,50.4934,50.383,50.3988,41500.0
2012-07-25 11:45:00,63.88,63.9,63.84,63.84,129900.0,50.3988,50.4145,50.3672,50.3672,129900.0
2012-07-25 11:50:00,63.85,63.91,63.84,63.91,68800.0,50.3751,50.4224,50.3672,50.4224,68800.0
2012-07-25 11:55:00,63.91,63.92,63.81,63.81,21500.0,50.4224,50.4303,50.3435,50.3435,21500.0
2012-07-25 12:00:00,63.81,63.91,63.78,63.9,34000.0,50.3435,50.4224,50.3199,50.4145,34000.0
2012-07-25 12:05:00,63.9,63.91,63.83,63.9,21500.0,50.4145,50.4224,50.3593,50.4145,21500.0
2012-07-25 12:10:00,63.9,63.92,63.74,63.74,23500.0,50.4145,50.4303,50.2883,50.2883,23500.0
2012-07-25 12:15:00,63.73,63.77,63.66,63.71,26300.0,50.2804,50.312,50.2252,50.2646,26300.0
2012-07-25 12:20:00,63.71,63.71,63.66,63.7,17800.0,50.2646,50.2646,50.2252,50.2568,17800.0
2012-07-25 12:25:00,63.7,63.71,63.68,63.7,15100.0,50.2568,50.2646,50.241,50.2568,15100.0
2012-07-25 12:30:00,63.7,63.72,63.65,63.68,16700.0,50.2568,50.2725,50.2173,50.241,16700.0
2012-07-25 12:35:00,63.69,63.72,63.69,63.7,18400.0,50.2489,50.2725,50.2489,50.2568,18400.0
2012-07-25 12:40:00,63.71,63.71,63.65,63.67,13800.0,50.2646,50.2646,50.2173,50.2331,13800.0
2012-07-25 12:45:00,63.68,63.71,63.61,63.62,18100.0,50.241,50.2646,50.1857,50.1936,18100.0
2012-07-25 12:50:00,63.63,63.63,63.48,63.48,21100.0,50.2015,50.2015,50.0832,50.0832,21100.0
2012-07-25 12:55:00,63.48,63.5,63.45,63.46,22400.0,50.0832,50.099,50.0595,50.0674,22400.0
2012-07-25 13:00:00,63.47,63.6,63.46,63.6,32800.0,50.0753,50.1779,50.0674,50.1779,32800.0
2012-07-25 13:05:00,63.61,63.63,63.55,63.56,16500.0,50.1857,50.2015,50.1384,50.1463,16500.0
2012-07-25 13:10:00,63.57,63.61,63.55,63.56,18500.0,50.1542,50.1857,50.1384,50.1463,18500.0
2012-07-25 13:15:00,63.55,63.57,63.54,63.55,41500.0,50.1384,50.1542,50.1305,50.1384,41500.0
2012-07-25 13:20:00,63.56,63.57,63.5,63.53,30600.0,50.1463,50.1542,50.099,50.1226,30600.0
2012-07-25 13:25:00,63.54,63.61,63.52,63.6,18200.0,50.1305,50.1857,50.1147,50.1779,18200.0
2012-07-25 13:30:00,63.6,63.6,63.42,63.43,38200.0,50.1779,50.1779,50.0358,50.0437,38200.0
2012-07-25 13:35:00,63.44,63.74,63.44,63.74,25300.0,50.0516,50.2883,50.0516,50.2883,25300.0
2012-07-25 13:40:00,63.74,63.78,63.71,63.75,15000.0,50.2883,50.3199,50.2646,50.2962,15000.0
2012-07-25 13:45:00,63.76,63.81,63.72,63.73,24800.0,50.3041,50.3435,50.2725,50.2804,24800.0
2012-07-25 13:50:00,63.73,63.82,63.72,63.81,11500.0,50.2804,50.3514,50.2725,50.3435,11500.0
2012-07-25 13:55:00,63.8,63.91,63.8,63.91,15600.0,50.3356,50.4224,50.3356,50.4224,15600.0
2012-07-25 14:00:00,63.91,63.93,63.88,63.91,19500.0,50.4224,50.4382,50.3988,50.4224,19500.0
2012-07-25 14:05:00,63.91,63.97,63.91,63.96,11600.0,50.4224,50.4698,50.4224,50.4619,11600.0
2012-07-25 14:10:00,63.96,63.98,63.95,63.95,15300.0,50.4619,50.4777,50.454,50.454,15300.0
2012-07-25 14:15:00,63.96,63.96,63.93,63.95,12100.0,50.4619,50.4619,50.4382,50.454,12100.0
2012-07-25 14:20:00,63.94,64.0,63.92,63.97,15400.0,50.4461,50.4934,50.4303,50.4698,15400.0
2012-07-25 14:25:00,63.98,63.98,63.93,63.93,8900.0,50.4777,50.4777,50.4382,50.4382,8900.0
2012-07-25 14:30:00,63.94,63.96,63.9,63.95,19700.0,50.4461,50.4619,50.4145,50.454,19700.0
2012-07-25 14:35:00,63.96,64.04,63.95,64.03,47100.0,50.4619,50.525,50.454,50.5171,47100.0
2012-07-25 14:40:00,64.03,64.11,64.03,64.09,20000.0,50.5171,50.5802,50.5171,50.5644,20000.0
2012-07-25 14:45:00,64.1,64.2,64.1,64.17,21500.0,50.5723,50.6512,50.5723,50.6276,21500.0
2012-07-25 14:50:00,64.17,64.17,64.07,64.07,25600.0,50.6276,50.6276,50.5487,50.5487,25600.0
2012-07-25 14:55:00,64.07,64.08,63.95,63.95,32100.0,50.5487,50.5566,50.454,50.454,32100.0
2012-07-25 15:00:00,63.95,64.01,63.94,63.98,21500.0,50.454,50.5013,50.4461,50.4777,21500.0
2012-07-25 15:05:00,63.98,63.98,63.93,63.95,16500.0,50.4777,50.4777,50.4382,50.454,16500.0
2012-07-25 15:10:00,63.95,63.98,63.92,63.93,23400.0,50.454,50.4777,50.4303,50.4382,23400.0
2012-07-25 15:15:00,63.94,63.96,63.91,63.92,20400.0,50.4461,50.4619,50.4224,50.4303,20400.0
2012-07-25 15:20:00,63.92,63.95,63.91,63.94,29600.0,50.4303,50.454,50.4224,50.4461,29600.0
2012-07-25 15:25:00,63.93,63.96,63.92,63.96,28800.0,50.4382,50.4619,50.4303,50.4619,28800.0
2012-07-25 15:30:00,63.96,63.96,63.84,63.84,36500.0,50.4619,50.4619,50.3672,50.3672,36500.0
2012-07-25 15:35:00,63.85,63.91,63.85,63.91,30400.0,50.3751,50.4224,50.3751,50.4224,30400.0
2012-07-25 15:40:00,63.9,63.93,63.84,63.87,38000.0,50.4145,50.4382,50.3672,50.3909,38000.0
2012-07-25 15:45:00,63.86,63.94,63.84,63.93,49100.0,50.383,50.4461,50.3672,50.4382,49100.0
2012-07-25 15:50:00,63.93,63.94,63.84,63.92,33100.0,50.4382,50.4461,50.3672,50.4303,33100.0
2012-07-25 15:55:00,63.92,63.94,63.86,63.93,64800.0,50.4303,50.4461,50.383,50.4382,64800.0
2012-07-26 09:30:00,65.16,65.16,64.61,64.93,42000.0,51.4086,51.4086,50.9747,51.2272,42000.0
2012-07-26 09:35:00,64.93,65.43,64.88,65.43,33800.0,51.2272,51.6217,51.1877,51.6217,33800.0
2012-07-26 09:40:00,65.43,65.47,65.38,65.39,48300.0,51.6217,51.6532,51.5822,51.5901,48300.0
2012-07-26 09:45:00,65.41,65.43,65.15,65.21,59000.0,51.6059,51.6217,51.4007,51.4481,59000.0
2012-07-26 09:50:00,65.23,65.29,65.1,65.14,35900.0,51.4639,51.5112,51.3613,51.3929,35900.0
2012-07-26 09:55:00,65.15,65.2,64.98,65.08,47800.0,51.4007,51.4402,51.2666,51.3455,47800.0
2012-07-26 10:00:00,65.09,65.15,64.94,64.95,109900.0,51.3534,51.4007,51.2351,51.243,109900.0
2012-07-26 10:05:00,64.97,65.02,64.88,65.01,107900.0,51.2587,51.2982,51.1877,51.2903,107900.0
2012-07-26 10:10:00,65.01,65.03,64.9,64.95,37200.0,51.2903,51.3061,51.2035,51.243,37200.0
2012-07-26 10:15:00,64.97,65.03,64.93,64.98,29000.0,51.2587,51.3061,51.2272,51.2666,29000.0
2012-07-26 10:20:00,65.0,65.02,64.89,64.89,40700.0,51.2824,51.2982,51.1956,51.1956,40700.0
2012-07-26 10:25:00,64.9,64.96,64.62,64.63,47800.0,51.2035,51.2508,50.9826,50.9905,47800.0
2012-07-26 10:30:00,64.65,64.72,64.48,64.52,34500.0,51.0063,51.0615,50.8721,50.9037,34500.0
2012-07-26 10:35:00,64.52,64.54,64.3,64.37,29000.0,50.9037,50.9195,50.7301,50.7854,29000.0
2012-07-26 10:40:00,64.36,64.52,64.36,64.44,35400.0,50.7775,50.9037,50.7775,50.8406,35400.0
2012-07-26 10:45:00,64.45,64.51,64.3,64.32,35000.0,50.8485,50.8958,50.7301,50.7459,35000.0
2012-07-26 10:50:00,64.34,64.37,64.23,64.24,21600.0,50.7617,50.7854,50.6749,50.6828,21600.0
2012-07-26 10:55:00,64.24,64.29,64.19,64.25,81200.0,50.6828,50.7222,50.6433,50.6907,81200.0
2012-07-26 11:00:00,64.28,64.44,64.26,64.35,15400.0,50.7143,50.8406,50.6986,50.7696,15400.0
2012-07-26 11:05:00,64.36,64.37,64.2,64.23,36100.0,50.7775,50.7854,50.6512,50.6749,36100.0
2012-07-26 11:10:00,64.23,64.32,64.22,64.26,22400.0,50.6749,50.7459,50.667,50.6986,22400.0
2012-07-26 11:15:00,64.26,64.39,64.24,64.37,29300.0,50.6986,50.8011,50.6828,50.7854,29300.0
2012-07-26 11:20:00,64.38,64.43,64.37,64.41,25400.0,50.7932,50.8327,50.7854,50.8169,25400.0
2012-07-26 11:25:00,64.41,64.46,64.37,64.44,28000.0,50.8169,50.8564,50.7854,50.8406,28000.0
2012-07-26 11:30:00,64.46,64.52,64.45,64.49,21100.0,50.8564,50.9037,50.8485,50.88,21100.0
2012-07-26 11:35:00,64.49,64.51,64.47,64.5,51600.0,50.88,50.8958,50.8643,50.8879,51600.0
2012-07-26 11:40:00,64.5,64.5,64.22,64.22,40500.0,50.8879,50.8879,50.667,50.667,40500.0
2012-07-26 11:45:00,64.23,64.28,64.2,64.27,8400.0,50.6749,50.7143,50.6512,50.7065,8400.0
2012-07-26 11:50:00,64.27,64.31,64.26,64.29,12200.0,50.7065,50.738,50.6986,50.7222,12200.0
2012-07-26 11:55:00,64.31,64.41,64.29,64.36,17800.0,50.738,50.8169,50.7222,50.7775,17800.0
2012-07-26 12:00:00,64.36,64.36,64.26,64.26,14300.0,50.7775,50.7775,50.6986,50.6986,14300.0
2012-07-26 12:05:00,64.27,64.32,64.27,64.3,5400.0,50.7065,50.7459,50.7065,50.7301,5400.0
2012-07-26 12:10:00,64.3,64.49,64.3,64.46,9500.0,50.7301,50.88,50.7301,50.8564,9500.0
2012-07-26 12:15:00,64.47,64.54,64.46,64.49,15700.0,50.8643,50.9195,50.8564,50.88,15700.0
2012-07-26 12:20:00,64.49,64.61,64.49,64.57,15300.0,50.88,50.9747,50.88,50.9431,15300.0
2012-07-26 12:25:00,64.57,64.6,64.52,64.52,8700.0,50.9431,50.9668,50.9037,50.9037,8700.0
2012-07-26 12:30:00,64.55,64.56,64.47,64.53,7300.0,50.9274,50.9353,50.8643,50.9116,7300.0
2012-07-26 12:35:00,64.53,64.55,64.49,64.54,6600.0,50.9116,50.9274,50.88,50.9195,6600.0
2012-07-26 12:40:00,64.56,64.57,64.51,64.51,11000.0,50.9353,50.9431,50.8958,50.8958,11000.0
2012-07-26 12:45:00,64.52,64.55,64.49,64.49,8500.0,50.9037,50.9274,50.88,50.88,8500.0
2012-07-26 12:50:00,64.5,64.53,64.47,64.53,6200.0,50.8879,50.9116,50.8643,50.9116,6200.0
2012-07-26 12:55:00,64.55,64.61,64.53,64.56,13500.0,50.9274,50.9747,50.9116,50.9353,13500.0
2012-07-26 13:00:00,64.57,64.63,64.55,64.63,9200.0,50.9431,50.9905,50.9274,50.9905,9200.0
2012-07-26 13:05:00,64.63,64.66,64.56,64.63,19600.0,50.9905,51.0142,50.9353,50.9905,19600.0
2012-07-26 13:10:00,64.64,64.66,64.59,64.59,9600.0,50.9984,51.0142,50.9589,50.9589,9600.0
2012-07-26 13:15:00,64.6,64.66,64.58,64.63,21900.0,50.9668,51.0142,50.951,50.9905,21900.0
2012-07-26 13:20:00,64.64,64.66,64.63,64.65,132500.0,50.9984,51.0142,50.9905,51.0063,132500.0
2012-07-26 13:25:00,64.67,64.68,64.64,64.66,27400.0,51.022,51.0299,50.9984,51.0142,27400.0
2012-07-26 13:30:00,64.66,64.7,64.65,64.68,17100.0,51.0142,51.0457,51.0063,51.0299,17100.0
2012-07-26 13:35:00,64.68,64.75,64.65,64.75,7600.0,51.0299,51.0852,51.0063,51.0852,7600.0
2012-07-26 13:40:00,64.76,64.81,64.75,64.8,15000.0,51.093,51.1325,51.0852,51.1246,15000.0
2012-07-26 13:45:00,64.8,64.85,64.76,64.84,113600.0,51.1246,51.1641,51.093,51.1562,113600.0
2012-07-26 13:50:00,64.84,64.85,64.78,64.79,31600.0,51.1562,51.1641,51.1088,51.1167,31600.0
2012-07-26 13:55:00,64.8,64.81,64.72,64.72,36000.0,51.1246,51.1325,51.0615,51.0615,36000.0
2012-07-26 14:00:00,64.72,64.73,64.68,64.69,13900.0,51.0615,51.0694,51.0299,51.0378,13900.0
2012-07-26 14:05:00,64.71,64.73,64.69,64.71,10000.0,51.0536,51.0694,51.0378,51.0536,10000.0
2012-07-26 14:10:00,64.72,64.74,64.69,64.69,15900.0,51.0615,51.0773,51.0378,51.0378,15900.0
2012-07-26 14:15:00,64.71,64.71,64.68,64.69,26200.0,51.0536,51.0536,51.0299,51.0378,26200.0
2012-07-26 14:20:00,64.69,64.72,64.68,64.71,13300.0,51.0378,51.0615,51.0299,51.0536,13300.0
2012-07-26 14:25:00,64.71,64.72,64.69,64.71,280900.0,51.0536,51.0615,51.0378,51.0536,280900.0
2012-07-26 14:30:00,64.71,64.71,64.67,64.69,12500.0,51.0536,51.0536,51.022,51.0378,12500.0
2012-07-26 14:35:00,64.7,64.75,64.69,64.7,20200.0,51.0457,51.0852,51.0378,51.0457,20200.0
2012-07-26 14:40:00,64.7,64.72,64.68,64.69,19700.0,51.0457,51.0615,51.0299,51.0378,19700.0
2012-07-26 14:45:00,64.7,64.71,64.68,64.69,12400.0,51.0457,51.0536,51.0299,51.0378,12400.0
2012-07-26 14:50:00,64.7,64.76,64.69,64.74,20700.0,51.0457,51.093,51.0378,51.0773,20700.0
2012-07-26 14:55:00,64.74,64.75,64.68,64.7,20700.0,51.0773,51.0852,51.0299,51.0457,20700.0
2012-07-26 15:00:00,64.7,64.75,64.67,64.75,19100.0,51.0457,51.0852,51.022,51.0852,19100.0
2012-07-26 15:05:00,64.75,64.8,64.74,64.78,23000.0,51.0852,51.1246,51.0773,51.1088,23000.0
2012-07-26 15:10:00,64.8,64.94,64.79,64.94,10800.0,51.1246,51.2351,51.1167,51.2351,10800.0
2012-07-26 15:15:00,64.94,64.96,64.9,64.91,25000.0,51.2351,51.2508,51.2035,51.2114,25000.0
2012-07-26 15:20:00,64.91,64.92,64.83,64.85,34400.0,51.2114,51.2193,51.1483,51.1641,34400.0
2012-07-26 15:25:00,64.85,64.86,64.82,64.86,36400.0,51.1641,51.1719,51.1404,51.1719,36400.0
2012-07-26 15:30:00,64.86,64.86,64.82,64.84,33400.0,51.1719,51.1719,51.1404,51.1562,33400.0
2012-07-26 15:35:00,64.84,64.87,64.82,64.83,47700.0,51.1562,51.1798,51.1404,51.1483,47700.0
2012-07-26 15:40:00,64.83,64.9,64.8,64.8,74000.0,51.1483,51.2035,51.1246,51.1246,74000.0
2012-07-26 15:45:00,64.81,64.88,64.8,64.84,83200.0,51.1325,51.1877,51.1246,51.1562,83200.0
2012-07-26 15:50:00,64.86,64.98,64.84,64.98,47800.0,51.1719,51.2666,51.1562,51.2666,47800.0
2012-07-26 15:55:00,64.98,65.0,64.79,64.8,137200.0,51.2666,51.2824,51.1167,51.1246,137200.0
2012-07-27 09:30:00,65.09,65.09,64.68,64.68,128300.0,51.3534,51.3534,51.0299,51.0299,128300.0
2012-07-27 09:35:00,64.75,65.05,64.69,65.04,29100.0,51.0852,51.3218,51.0378,51.314,29100.0
2012-07-27 09:40:00,65.04,65.06,64.97,65.01,41300.0,51.314,51.3297,51.2587,51.2903,41300.0
2012-07-27 09:45:00,65.0,65.04,64.94,64.97,47000.0,51.2824,51.314,51.2351,51.2587,47000.0
2012-07-27 09:50:00,65.01,65.01,64.85,64.95,54200.0,51.2903,51.2903,51.1641,51.243,54200.0
2012-07-27 09:55:00,64.95,65.01,64.92,64.94,35600.0,51.243,51.2903,51.2193,51.2351,35600.0
2012-07-27 10:00:00,64.95,64.97,64.93,64.95,76400.0,51.243,51.2587,51.2272,51.243,76400.0
2012-07-27 10:05:00,64.95,65.02,64.94,65.01,52600.0,51.243,51.2982,51.2351,51.2903,52600.0
2012-07-27 10:10:00,65.01,65.01,64.95,64.95,27000.0,51.2903,51.2903,51.243,51.243,27000.0
2012-07-27 10:15:00,64.95,64.96,64.92,64.94,95900.0,51.243,51.2508,51.2193,51.2351,95900.0
2012-07-27 10:20:00,64.93,64.96,64.93,64.95,21400.0,51.2272,51.2508,51.2272,51.243,21400.0
2012-07-27 10:25:00,64.95,64.96,64.93,64.95,30400.0,51.243,51.2508,51.2272,51.243,30400.0
2012-07-27 10:30:00,64.95,64.98,64.95,64.95,23900.0,51.243,51.2666,51.243,51.243,23900.0
2012-07-27 10:35:00,64.96,64.98,64.94,64.97,24600.0,51.2508,51.2666,51.2351,51.2587,24600.0
2012-07-27 10:40:00,64.97,65.0,64.97,65.0,16600.0,51.2587,51.2824,51.2587,51.2824,16600.0
2012-07-27 10:45:00,65.0,65.09,65.0,65.08,60000.0,51.2824,51.3534,51.2824,51.3455,60000.0
2012-07-27 10:50:00,65.09,65.09,65.07,65.08,15900.0,51.3534,51.3534,51.3376,51.3455,15900.0
2012-07-27 10:55:00,65.07,65.19,65.07,65.19,20000.0,51.3376,51.4323,51.3376,51.4323,20000.0
2012-07-27 11:00:00,65.19,65.25,65.19,65.23,48800.0,51.4323,51.4796,51.4323,51.4639,48800.0
2012-07-27 11:05:00,65.22,65.23,65.17,65.19,31400.0,51.456,51.4639,51.4165,51.4323,31400.0
2012-07-27 11:10:00,65.2,65.25,65.19,65.22,11100.0,51.4402,51.4796,51.4323,51.456,11100.0
2012-07-27 11:15:00,65.23,65.24,65.19,65.19,25300.0,51.4639,51.4717,51.4323,51.4323,25300.0
2012-07-27 11:20:00,65.21,65.21,65.18,65.19,19800.0,51.4481,51.4481,51.4244,51.4323,19800.0
2012-07-27 11:25:00,65.2,65.21,65.17,65.2,26900.0,51.4402,51.4481,51.4165,51.4402,26900.0
2012-07-27 11:30:00,65.2,65.21,65.15,65.16,45600.0,51.4402,51.4481,51.4007,51.4086,45600.0
2012-07-27 11:35:00,65.15,65.15,65.05,65.05,17900.0,51.4007,51.4007,51.3218,51.3218,17900.0
2012-07-27 11:40:00,65.05,65.11,65.05,65.09,13300.0,51.3218,51.3692,51.3218,51.3534,13300.0
2012-07-27 11:45:00,65.09,65.13,65.08,65.13,7800.0,51.3534,51.385,51.3455,51.385,7800.0
2012-07-27 11:50:00,65.13,65.22,65.13,65.22,9700.0,51.385,51.456,51.385,51.456,9700.0
2012-07-27 11:55:00,65.22,65.24,65.18,65.19,10900.0,51.456,51.4717,51.4244,51.4323,10900.0
2012-07-27 12:00:00,65.19,65.2,65.14,65.2,13500.0,51.4323,51.4402,51.3929,51.4402,13500.0
2012-07-27 12:05:00,65.21,65.23,65.2,65.22,14700.0,51.4481,51.4639,51.4402,51.456,14700.0
2012-07-27 12:10:00,65.22,65.25,65.21,65.25,34400.0,51.456,51.4796,51.4481,51.4796,34400.0
2012-07-27 12:15:00,65.24,65.25,65.22,65.22,13800.0,51.4717,51.4796,51.456,51.456,13800.0
2012-07-27 12:20:00,65.23,65.26,65.21,65.21,24400.0,51.4639,51.4875,51.4481,51.4481,24400.0
2012-07-27 12:25:00,65.2,65.21,65.17,65.18,12300.0,51.4402,51.4481,51.4165,51.4244,12300.0
2012-07-27 12:30:00,65.2,65.23,65.2,65.22,18400.0,51.4402,51.4639,51.4402,51.456,18400.0
2012-07-27 12:35:00,65.22,65.24,65.2,65.2,14400.0,51.456,51.4717,51.4402,51.4402,14400.0
2012-07-27 12:40:00,65.2,65.24,65.2,65.24,9400.0,51.4402,51.4717,51.4402,51.4717,9400.0
2012-07-27 12:45:00,65.24,65.24,65.2,65.2,9900.0,51.4717,51.4717,51.4402,51.4402,9900.0
2012-07-27 12:50:00,65.2,65.2,65.16,65.19,7700.0,51.4402,51.4402,51.4086,51.4323,7700.0
2012-07-27 12:55:00,65.19,65.23,65.19,65.22,12600.0,51.4323,51.4639,51.4323,51.456,12600.0
2012-07-27 13:00:00,65.24,65.27,65.2,65.27,22600.0,51.4717,51.4954,51.4402,51.4954,22600.0
2012-07-27 13:05:00,65.28,65.32,65.27,65.32,6300.0,51.5033,51.5349,51.4954,51.5349,6300.0
2012-07-27 13:10:00,65.31,65.36,65.31,65.36,57200.0,51.527,51.5664,51.527,51.5664,57200.0
2012-07-27 13:15:00,65.37,65.38,65.35,65.37,10500.0,51.5743,51.5822,51.5585,51.5743,10500.0
2012-07-27 13:20:00,65.37,65.44,65.37,65.44,13000.0,51.5743,51.6295,51.5743,51.6295,13000.0
2012-07-27 13:25:00,65.43,65.78,65.43,65.76,40400.0,51.6217,51.8978,51.6217,51.882,40400.0
2012-07-27 13:30:00,65.79,66.04,65.79,65.92,37300.0,51.9057,52.1029,51.9057,52.0082,37300.0
2012-07-27 13:35:00,65.9,66.03,65.9,65.95,32600.0,51.9925,52.095,51.9925,52.0319,32600.0
2012-07-27 13:40:00,65.96,65.98,65.85,65.86,19800.0,52.0398,52.0556,51.953,51.9609,19800.0
2012-07-27 13:45:00,65.85,65.85,65.78,65.8,14000.0,51.953,51.953,51.8978,51.9136,14000.0
2012-07-27 13:50:00,65.79,65.88,65.76,65.85,21300.0,51.9057,51.9767,51.882,51.953,21300.0
2012-07-27 13:55:00,65.86,65.91,65.82,65.84,17300.0,51.9609,52.0004,51.9293,51.9451,17300.0
2012-07-27 14:00:00,65.85,65.89,65.82,65.89,22000.0,51.953,51.9846,51.9293,51.9846,22000.0
2012-07-27 14:05:00,65.9,65.96,65.84,65.88,17300.0,51.9925,52.0398,51.9451,51.9767,17300.0
2012-07-27 14:10:00,65.86,65.88,65.81,65.81,13800.0,51.9609,51.9767,51.9215,51.9215,13800.0
2012-07-27 14:15:00,65.81,65.89,65.8,65.83,15500.0,51.9215,51.9846,51.9136,51.9372,15500.0
2012-07-27 14:20:00,65.8,65.88,65.78,65.78,17100.0,51.9136,51.9767,51.8978,51.8978,17100.0
2012-07-27 14:25:00,65.8,65.82,65.79,65.8,12900.0,51.9136,51.9293,51.9057,51.9136,12900.0
2012-07-27 14:30:00,65.8,65.81,65.75,65.8,19400.0,51.9136,51.9215,51.8741,51.9136,19400.0
2012-07-27 14:35:00,65.8,65.86,65.78,65.86,17500.0,51.9136,51.9609,51.8978,51.9609,17500.0
2012-07-27 14:40:00,65.87,65.9,65.83,65.85,15700.0,51.9688,51.9925,51.9372,51.953,15700.0
2012-07-27 14:45:00,65.87,65.88,65.82,65.84,10900.0,51.9688,51.9767,51.9293,51.9451,10900.0
2012-07-27 14:50:00,65.84,65.92,65.83,65.88,29500.0,51.9451,52.0082,51.9372,51.9767,29500.0
2012-07-27 14:55:00,65.88,65.89,65.85,65.87,14900.0,51.9767,51.9846,51.953,51.9688,14900.0
2012-07-27 15:00:00,65.87,65.9,65.85,65.86,18700.0,51.9688,51.9925,51.953,51.9609,18700.0
2012-07-27 15:05:00,65.85,65.91,65.83,65.87,36800.0,51.953,52.0004,51.9372,51.9688,36800.0
2012-07-27 15:10:00,65.88,65.88,65.84,65.85,18600.0,51.9767,51.9767,51.9451,51.953,18600.0
2012-07-27 15:15:00,65.85,65.87,65.83,65.85,24800.0,51.953,51.9688,51.9372,51.953,24800.0
2012-07-27 15:20:00,65.85,65.85,65.78,65.79,32800.0,51.953,51.953,51.8978,51.9057,32800.0
2012-07-27 15:25:00,65.8,65.89,65.79,65.88,21500.0,51.9136,51.9846,51.9057,51.9767,21500.0
2012-07-27 15:30:00,65.87,65.89,65.83,65.84,46100.0,51.9688,51.9846,51.9372,51.9451,46100.0
2012-07-27 15:35:00,65.85,65.87,65.81,65.81,44200.0,51.953,51.9688,51.9215,51.9215,44200.0
2012-07-27 15:40:00,65.82,65.87,65.81,65.84,33200.0,51.9293,51.9688,51.9215,51.9451,33200.0
2012-07-27 15:45:00,65.85,65.93,65.85,65.86,79500.0,51.953,52.0161,51.953,51.9609,79500.0
2012-07-27 15:50:00,65.87,65.9,65.72,65.75,41600.0,51.9688,51.9925,51.8505,51.8741,41600.0
2012-07-27 15:55:00,65.78,65.84,65.76,65.8,77000.0,51.8978,51.9451,51.882,51.9136,77000.0
2012-07-30 09:30:00,65.65,65.73,65.11,65.7,36600.0,51.7952,51.8583,51.3692,51.8347,36600.0
2012-07-30 09:35:00,65.67,65.86,65.67,65.82,13800.0,51.811,51.9609,51.811,51.9293,13800.0
2012-07-30 09:40:00,65.82,65.82,65.67,65.73,25700.0,51.9293,51.9293,51.811,51.8583,25700.0
2012-07-30 09:45:00,65.74,65.78,65.65,65.77,118600.0,51.8662,51.8978,51.7952,51.8899,118600.0
2012-07-30 09:50:00,65.75,65.97,65.75,65.87,39000.0,51.8741,52.0477,51.8741,51.9688,39000.0
2012-07-30 09:55:00,65.86,65.95,65.86,65.9,40900.0,51.9609,52.0319,51.9609,51.9925,40900.0
2012-07-30 10:00:00,65.9,65.93,65.87,65.87,29900.0,51.9925,52.0161,51.9688,51.9688,29900.0
2012-07-30 10:05:00,65.9,65.96,65.87,65.92,22600.0,51.9925,52.0398,51.9688,52.0082,22600.0
2012-07-30 10:10:00,65.91,65.94,65.87,65.9,48500.0,52.0004,52.024,51.9688,51.9925,48500.0
2012-07-30 10:15:00,65.9,65.93,65.69,65.86,77900.0,51.9925,52.0161,51.8268,51.9609,77900.0
2012-07-30 10:20:00,65.86,66.0,65.86,66.0,26400.0,51.9609,52.0714,51.9609,52.0714,26400.0
2012-07-30 10:25:00,66.0,66.1,66.0,66.06,23300.0,52.0714,52.1503,52.0714,52.1187,23300.0
2012-07-30 10:30:00,66.04,66.05,65.97,65.99,24000.0,52.1029,52.1108,52.0477,52.0635,24000.0
2012-07-30 10:35:00,65.98,66.14,65.98,66.09,13600.0,52.0556,52.1818,52.0556,52.1424,13600.0
2012-07-30 10:40:00,66.1,66.25,66.09,66.25,11500.0,52.1503,52.2686,52.1424,52.2686,11500.0
2012-07-30 10:45:00,66.23,66.24,66.16,66.17,18800.0,52.2528,52.2607,52.1976,52.2055,18800.0
2012-07-30 10:50:00,66.19,66.23,66.16,66.23,8000.0,52.2213,52.2528,52.1976,52.2528,8000.0
2012-07-30 10:55:00,66.23,66.28,66.13,66.16,37200.0,52.2528,52.2923,52.1739,52.1976,37200.0
2012-07-30 11:00:00,66.16,66.27,66.16,66.27,18300.0,52.1976,52.2844,52.1976,52.2844,18300.0
2012-07-30 11:05:00,66.27,66.31,66.26,66.28,13500.0,52.2844,52.3159,52.2765,52.2923,13500.0
2012-07-30 11:10:00,66.28,66.34,66.28,66.34,9400.0,52.2923,52.3396,52.2923,52.3396,9400.0
2012-07-30 11:15:00,66.34,66.34,66.22,66.23,12100.0,52.3396,52.3396,52.2449,52.2528,12100.0
2012-07-30 11:20:00,66.24,66.25,66.18,66.18,24600.0,52.2607,52.2686,52.2134,52.2134,24600.0
2012-07-30 11:25:00,66.18,66.21,66.16,66.2,15100.0,52.2134,52.237,52.1976,52.2292,15100.0
2012-07-30 11:30:00,66.19,66.23,66.17,66.18,18300.0,52.2213,52.2528,52.2055,52.2134,18300.0
2012-07-30 11:35:00,66.19,66.23,66.1,66.2,66600.0,52.2213,52.2528,52.1503,52.2292,66600.0
2012-07-30 11:40:00,66.2,66.23,66.19,66.2,18300.0,52.2292,52.2528,52.2213,52.2292,18300.0
2012-07-30 11:45:00,66.21,66.23,66.2,66.21,11700.0,52.237,52.2528,52.2292,52.237,11700.0
2012-07-30 11:50:00,66.22,66.28,66.22,66.28,10100.0,52.2449,52.2923,52.2449,52.2923,10100.0
2012-07-30 11:55:00,66.27,66.29,66.23,66.27,15800.0,52.2844,52.3002,52.2528,52.2844,15800.0
2012-07-30 12:00:00,66.27,66.27,66.2,66.23,12900.0,52.2844,52.2844,52.2292,52.2528,12900.0
2012-07-30 12:05:00,66.23,66.27,66.19,66.22,11000.0,52.2528,52.2844,52.2213,52.2449,11000.0
2012-07-30 12:10:00,66.22,66.26,66.22,66.25,8200.0,52.2449,52.2765,52.2449,52.2686,8200.0
2012-07-30 12:15:00,66.25,66.28,66.17,66.19,11200.0,52.2686,52.2923,52.2055,52.2213,11200.0
2012-07-30 12:20:00,66.18,66.23,66.18,66.23,11900.0,52.2134,52.2528,52.2134,52.2528,11900.0
2012-07-30 12:25:00,66.21,66.25,66.19,66.24,10100.0,52.237,52.2686,52.2213,52.2607,10100.0
2012-07-30 12:30:00,66.24,66.24,66.19,66.21,13900.0,52.2607,52.2607,52.2213,52.237,13900.0
2012-07-30 12:35:00,66.19,66.21,66.17,66.2,15200.0,52.2213,52.237,52.2055,52.2292,15200.0
2012-07-30 12:40:00,66.2,66.33,66.2,66.31,16800.0,52.2292,52.3317,52.2292,52.3159,16800.0
2012-07-30 12:45:00,66.31,66.32,66.28,66.28,9200.0,52.3159,52.3238,52.2923,52.2923,9200.0
2012-07-30 12:50:00,66.29,66.34,66.29,66.32,12600.0,52.3002,52.3396,52.3002,52.3238,12600.0
2012-07-30 12:55:00,66.31,66.36,66.31,66.36,11100.0,52.3159,52.3554,52.3159,52.3554,11100.0
2012-07-30 13:00:00,66.36,66.37,66.28,66.3,12800.0,52.3554,52.3633,52.2923,52.308,12800.0
2012-07-30 13:05:00,66.29,66.37,66.29,66.37,13400.0,52.3002,52.3633,52.3002,52.3633,13400.0
2012-07-30 13:10:00,66.37,66.38,66.35,66.38,8400.0,52.3633,52.3712,52.3475,52.3712,8400.0
2012-07-30 13:15:00,66.38,66.39,66.36,66.39,9900.0,52.3712,52.3791,52.3554,52.3791,9900.0
2012-07-30 13:20:00,66.39,66.44,66.38,66.43,12700.0,52.3791,52.4185,52.3712,52.4106,12700.0
2012-07-30 13:25:00,66.43,66.47,66.42,66.45,27300.0,52.4106,52.4422,52.4027,52.4264,27300.0
2012-07-30 13:30:00,66.46,66.5,66.44,66.47,19300.0,52.4343,52.4658,52.4185,52.4422,19300.0
2012-07-30 13:35:00,66.47,66.5,66.47,66.48,18600.0,52.4422,52.4658,52.4422,52.4501,18600.0
2012-07-30 13:40:00,66.47,66.5,66.46,66.47,24700.0,52.4422,52.4658,52.4343,52.4422,24700.0
2012-07-30 13:45:00,66.47,66.52,66.47,66.52,34300.0,52.4422,52.4816,52.4422,52.4816,34300.0
2012-07-30 13:50:00,66.52,66.55,66.49,66.5,45900.0,52.4816,52.5053,52.4579,52.4658,45900.0
2012-07-30 13:55:00,66.51,66.56,66.5,66.55,26000.0,52.4737,52.5132,52.4658,52.5053,26000.0
2012-07-30 14:00:00,66.53,66.53,66.45,66.52,19400.0,52.4895,52.4895,52.4264,52.4816,19400.0
2012-07-30 14:05:00,66.51,66.52,66.48,66.52,13600.0,52.4737,52.4816,52.4501,52.4816,13600.0
2012-07-30 14:10:00,66.53,66.55,66.47,66.53,17100.0,52.4895,52.5053,52.4422,52.4895,17100.0
2012-07-30 14:15:00,66.53,66.6,66.53,66.58,22800.0,52.4895,52.5447,52.4895,52.529,22800.0
2012-07-30 14:20:00,66.58,66.68,66.57,66.58,26200.0,52.529,52.6079,52.5211,52.529,26200.0
2012-07-30 14:25:00,66.61,66.73,66.61,66.72,22800.0,52.5526,52.6473,52.5526,52.6394,22800.0
2012-07-30 14:30:00,66.73,66.78,66.73,66.75,46500.0,52.6473,52.6867,52.6473,52.6631,46500.0
2012-07-30 14:35:00,66.74,66.77,66.71,66.76,26600.0,52.6552,52.6789,52.6315,52.671,26600.0
2012-07-30 14:40:00,66.76,66.8,66.75,66.8,43300.0,52.671,52.7025,52.6631,52.7025,43300.0
2012-07-30 14:45:00,66.8,66.8,66.74,66.75,43500.0,52.7025,52.7025,52.6552,52.6631,43500.0
2012-07-30 14:50:00,66.74,66.8,66.74,66.75,34100.0,52.6552,52.7025,52.6552,52.6631,34100.0
2012-07-30 14:55:00,66.75,66.8,66.73,66.74,32600.0,52.6631,52.7025,52.6473,52.6552,32600.0
2012-07-30 15:00:00,66.75,66.78,66.74,66.75,62400.0,52.6631,52.6867,52.6552,52.6631,62400.0
2012-07-30 15:05:00,66.75,66.78,66.74,66.74,37600.0,52.6631,52.6867,52.6552,52.6552,37600.0
2012-07-30 15:10:00,66.75,66.78,66.72,66.73,49500.0,52.6631,52.6867,52.6394,52.6473,49500.0
2012-07-30 15:15:00,66.74,66.79,66.73,66.76,72800.0,52.6552,52.6946,52.6473,52.671,72800.0
2012-07-30 15:20:00,66.77,66.78,66.73,66.74,48600.0,52.6789,52.6867,52.6473,52.6552,48600.0
2012-07-30 15:25:00,66.74,66.76,66.71,66.74,60000.0,52.6552,52.671,52.6315,52.6552,60000.0
2012-07-30 15:30:00,66.75,66.8,66.72,66.73,46100.0,52.6631,52.7025,52.6394,52.6473,46100.0
2012-07-30 15:35:00,66.73,66.74,66.53,66.53,62000.0,52.6473,52.6552,52.4895,52.4895,62000.0
2012-07-30 15:40:00,66.57,66.64,66.56,66.64,47800.0,52.5211,52.5763,52.5132,52.5763,47800.0
2012-07-30 15:45:00,66.65,66.68,66.61,66.65,50600.0,52.5842,52.6079,52.5526,52.5842,50600.0
2012-07-30 15:50:00,66.66,66.75,66.64,66.73,58100.0,52.5921,52.6631,52.5763,52.6473,58100.0
2012-07-30 15:55:00,66.73,66.76,66.7,66.76,121600.0,52.6473,52.671,52.6236,52.671,121600.0
2012-07-31 09:30:00,66.49,66.68,66.15,66.55,114500.0,52.4579,52.6079,52.1897,52.5053,114500.0
2012-07-31 09:35:00,66.58,66.67,66.5,66.52,18500.0,52.529,52.6,52.4658,52.4816,18500.0
2012-07-31 09:40:00,66.53,66.68,66.47,66.63,41200.0,52.4895,52.6079,52.4422,52.5684,41200.0
2012-07-31 09:45:00,66.56,66.6,66.41,66.42,24000.0,52.5132,52.5447,52.3948,52.4027,24000.0
2012-07-31 09:50:00,66.42,66.42,66.23,66.38,34400.0,52.4027,52.4027,52.2528,52.3712,34400.0
2012-07-31 09:55:00,66.37,66.43,66.33,66.42,19100.0,52.3633,52.4106,52.3317,52.4027,19100.0
2012-07-31 10:00:00,66.43,66.52,66.19,66.24,31400.0,52.4106,52.4816,52.2213,52.2607,31400.0
2012-07-31 10:05:00,66.26,66.29,66.17,66.24,17000.0,52.2765,52.3002,52.2055,52.2607,17000.0
2012-07-31 10:10:00,66.23,66.34,66.19,66.28,30600.0,52.2528,52.3396,52.2213,52.2923,30600.0
2012-07-31 10:15:00,66.28,66.32,66.27,66.31,17700.0,52.2923,52.3238,52.2844,52.3159,17700.0
2012-07-31 10:20:00,66.31,66.42,66.3,66.38,20000.0,52.3159,52.4027,52.308,52.3712,20000.0
2012-07-31 10:25:00,66.37,66.39,66.28,66.28,13700.0,52.3633,52.3791,52.2923,52.2923,13700.0
2012-07-31 10:30:00,66.26,66.37,66.24,66.24,21500.0,52.2765,52.3633,52.2607,52.2607,21500.0
2012-07-31 10:35:00,66.24,66.24,66.12,66.16,16900.0,52.2607,52.2607,52.166,52.1976,16900.0
2012-07-31 10:40:00,66.16,66.25,66.15,66.25,19800.0,52.1976,52.2686,52.1897,52.2686,19800.0
2012-07-31 10:45:00,66.26,66.29,66.15,66.15,22700.0,52.2765,52.3002,52.1897,52.1897,22700.0
2012-07-31 10:50:00,66.15,66.2,66.1,66.2,19100.0,52.1897,52.2292,52.1503,52.2292,19100.0
2012-07-31 10:55:00,66.21,66.26,66.16,66.18,17500.0,52.237,52.2765,52.1976,52.2134,17500.0
2012-07-31 11:00:00,66.18,66.21,66.14,66.21,15900.0,52.2134,52.237,52.1818,52.237,15900.0
2012-07-31 11:05:00,66.21,66.23,66.14,66.17,12600.0,52.237,52.2528,52.1818,52.2055,12600.0
2012-07-31 11:10:00,66.18,66.37,66.18,66.37,15400.0,52.2134,52.3633,52.2134,52.3633,15400.0
2012-07-31 11:15:00,66.37,66.4,66.3,66.31,38400.0,52.3633,52.3869,52.308,52.3159,38400.0
2012-07-31 11:20:00,66.32,66.36,66.31,66.32,27400.0,52.3238,52.3554,52.3159,52.3238,27400.0
2012-07-31 11:25:00,66.33,66.34,66.3,66.31,22700.0,52.3317,52.3396,52.308,52.3159,22700.0
2012-07-31 11:30:00,66.31,66.31,66.27,66.27,14800.0,52.3159,52.3159,52.2844,52.2844,14800.0
2012-07-31 11:35:00,66.28,66.37,66.27,66.37,16800.0,52.2923,52.3633,52.2844,52.3633,16800.0
2012-07-31 11:40:00,66.37,66.42,66.35,66.38,20700.0,52.3633,52.4027,52.3475,52.3712,20700.0
2012-07-31 11:45:00,66.38,66.46,66.35,66.44,16200.0,52.3712,52.4343,52.3475,52.4185,16200.0
2012-07-31 11:50:00,66.46,66.57,66.45,66.56,14300.0,52.4343,52.5211,52.4264,52.5132,14300.0
2012-07-31 11:55:00,66.57,66.57,66.44,66.46,23000.0,52.5211,52.5211,52.4185,52.4343,23000.0
2012-07-31 12:00:00,66.46,66.46,66.3,66.32,14000.0,52.4343,52.4343,52.308,52.3238,14000.0
2012-07-31 12:05:00,66.31,66.35,66.31,66.34,8500.0,52.3159,52.3475,52.3159,52.3396,8500.0
2012-07-31 12:10:00,66.34,66.34,66.24,66.28,12100.0,52.3396,52.3396,52.2607,52.2923,12100.0
2012-07-31 12:15:00,66.29,66.31,66.25,66.26,11600.0,52.3002,52.3159,52.2686,52.2765,11600.0
2012-07-31 12:20:00,66.25,66.29,66.24,66.26,12000.0,52.2686,52.3002,52.2607,52.2765,12000.0
2012-07-31 12:25:00,66.24,66.26,66.21,66.26,7900.0,52.2607,52.2765,52.237,52.2765,7900.0
2012-07-31 12:30:00,66.26,66.26,66.24,66.25,5100.0,52.2765,52.2765,52.2607,52.2686,5100.0
2012-07-31 12:35:00,66.25,66.31,66.25,66.28,8600.0,52.2686,52.3159,52.2686,52.2923,8600.0
2012-07-31 12:40:00,66.28,66.28,66.22,66.22,13500.0,52.2923,52.2923,52.2449,52.2449,13500.0
2012-07-31 12:45:00,66.23,66.26,66.19,66.25,14600.0,52.2528,52.2765,52.2213,52.2686,14600.0
2012-07-31 12:50:00,66.24,66.29,66.24,66.28,6700.0,52.2607,52.3002,52.2607,52.2923,6700.0
2012-07-31 12:55:00,66.29,66.31,66.25,66.29,9500.0,52.3002,52.3159,52.2686,52.3002,9500.0
2012-07-31 13:00:00,66.28,66.29,66.21,66.21,8100.0,52.2923,52.3002,52.237,52.237,8100.0
2012-07-31 13:05:00,66.22,66.3,66.22,66.3,5700.0,52.2449,52.308,52.2449,52.308,5700.0
2012-07-31 13:10:00,66.29,66.3,66.24,66.29,6700.0,52.3002,52.308,52.2607,52.3002,6700.0
2012-07-31 13:15:00,66.29,66.31,66.29,66.31,5400.0,52.3002,52.3159,52.3002,52.3159,5400.0
2012-07-31 13:20:00,66.29,66.29,66.26,66.27,6500.0,52.3002,52.3002,52.2765,52.2844,6500.0
2012-07-31 13:25:00,66.26,66.39,66.26,66.37,9600.0,52.2765,52.3791,52.2765,52.3633,9600.0
2012-07-31 13:30:00,66.36,66.4,66.34,66.39,15400.0,52.3554,52.3869,52.3396,52.3791,15400.0
2012-07-31 13:35:00,66.38,66.44,66.38,66.42,14600.0,52.3712,52.4185,52.3712,52.4027,14600.0
2012-07-31 13:40:00,66.42,66.43,66.39,66.41,16600.0,52.4027,52.4106,52.3791,52.3948,16600.0
2012-07-31 13:45:00,66.41,66.41,66.37,66.39,15500.0,52.3948,52.3948,52.3633,52.3791,15500.0
2012-07-31 13:50:00,66.39,66.42,66.38,66.38,7300.0,52.3791,52.4027,52.3712,52.3712,7300.0
2012-07-31 13:55:00,66.38,66.39,66.36,66.38,18600.0,52.3712,52.3791,52.3554,52.3712,18600.0
2012-07-31 14:00:00,66.37,66.45,66.36,66.45,24100.0,52.3633,52.4264,52.3554,52.4264,24100.0
2012-07-31 14:05:00,66.44,66.45,66.42,66.44,10400.0,52.4185,52.4264,52.4027,52.4185,10400.0
2012-07-31 14:10:00,66.44,66.49,66.43,66.49,16100.0,52.4185,52.4579,52.4106,52.4579,16100.0
2012-07-31 14:15:00,66.48,66.51,66.47,66.48,18500.0,52.4501,52.4737,52.4422,52.4501,18500.0
2012-07-31 14:20:00,66.48,66.5,66.46,66.5,26200.0,52.4501,52.4658,52.4343,52.4658,26200.0
2012-07-31 14:25:00,66.5,66.5,66.44,66.45,27500.0,52.4658,52.4658,52.4185,52.4264,27500.0
2012-07-31 14:30:00,66.45,66.45,66.38,66.38,24900.0,52.4264,52.4264,52.3712,52.3712,24900.0
2012-07-31 14:35:00,66.38,66.42,66.34,66.41,19700.0,52.3712,52.4027,52.3396,52.3948,19700.0
2012-07-31 14:40:00,66.42,66.5,66.42,66.5,31500.0,52.4027,52.4658,52.4027,52.4658,31500.0
2012-07-31 14:45:00,66.49,66.52,66.48,66.5,44700.0,52.4579,52.4816,52.4501,52.4658,44700.0
2012-07-31 14:50:00,66.5,66.52,66.49,66.52,22600.0,52.4658,52.4816,52.4579,52.4816,22600.0
2012-07-31 14:55:00,66.52,66.53,66.36,66.38,24200.0,52.4816,52.4895,52.3554,52.3712,24200.0
2012-07-31 15:00:00,66.4,66.4,66.33,66.37,21700.0,52.3869,52.3869,52.3317,52.3633,21700.0
2012-07-31 15:05:00,66.37,66.38,66.31,66.32,20300.0,52.3633,52.3712,52.3159,52.3238,20300.0
2012-07-31 15:10:00,66.32,66.35,66.29,66.29,12700.0,52.3238,52.3475,52.3002,52.3002,12700.0
2012-07-31 15:15:00,66.29,66.36,66.28,66.34,17900.0,52.3002,52.3554,52.2923,52.3396,17900.0
2012-07-31 15:20:00,66.35,66.37,66.32,66.36,17900.0,52.3475,52.3633,52.3238,52.3554,17900.0
2012-07-31 15:25:00,66.36,66.41,66.36,66.4,18600.0,52.3554,52.3948,52.3554,52.3869,18600.0
2012-07-31 15:30:00,66.4,66.42,66.36,66.39,26300.0,52.3869,52.4027,52.3554,52.3791,26300.0
2012-07-31 15:35:00,66.39,66.39,66.32,66.33,28700.0,52.3791,52.3791,52.3238,52.3317,28700.0
2012-07-31 15:40:00,66.33,66.34,66.27,66.32,41200.0,52.3317,52.3396,52.2844,52.3238,41200.0
2012-07-31 15:45:00,66.32,66.37,66.28,66.28,49900.0,52.3238,52.3633,52.2923,52.2923,49900.0
2012-07-31 15:50:00,66.28,66.33,66.26,66.29,48500.0,52.2923,52.3317,52.2765,52.3002,48500.0
2012-07-31 15:55:00,66.28,66.3,66.2,66.2,96700.0,52.2923,52.308,52.2292,52.2292,96700.0
2012-08-01 09:30:00,66.39,66.67,66.2,66.51,74200.0,52.3791,52.6,52.2292,52.4737,74200.0
2012-08-01 09:35:00,66.49,66.59,66.49,66.55,15600.0,52.4579,52.5368,52.4579,52.5053,15600.0
2012-08-01 09:40:00,66.55,66.59,66.45,66.55,7900.0,52.5053,52.5368,52.4264,52.5053,7900.0
2012-08-01 09:45:00,66.5,66.55,66.43,66.49,15800.0,52.4658,52.5053,52.4106,52.4579,15800.0
2012-08-01 09:50:00,66.5,66.53,66.43,66.5,22100.0,52.4658,52.4895,52.4106,52.4658,22100.0
2012-08-01 09:55:00,66.53,66.53,66.41,66.47,17000.0,52.4895,52.4895,52.3948,52.4422,17000.0
2012-08-01 10:00:00,66.44,66.48,66.33,66.47,16200.0,52.4185,52.4501,52.3317,52.4422,16200.0
2012-08-01 10:05:00,66.44,66.49,66.33,66.44,11800.0,52.4185,52.4579,52.3317,52.4185,11800.0
2012-08-01 10:10:00,66.45,66.52,66.32,66.38,39300.0,52.4264,52.4816,52.3238,52.3712,39300.0
2012-08-01 10:15:00,66.37,66.39,66.29,66.36,14300.0,52.3633,52.3791,52.3002,52.3554,14300.0
2012-08-01 10:20:00,66.35,66.39,66.27,66.33,14000.0,52.3475,52.3791,52.2844,52.3317,14000.0
2012-08-01 10:25:00,66.33,66.37,66.31,66.37,9800.0,52.3317,52.3633,52.3159,52.3633,9800.0
2012-08-01 10:30:00,66.4,66.46,66.29,66.29,26000.0,52.3869,52.4343,52.3002,52.3002,26000.0
2012-08-01 10:35:00,66.29,66.43,66.29,66.38,28200.0,52.3002,52.4106,52.3002,52.3712,28200.0
2012-08-01 10:40:00,66.38,66.4,66.28,66.35,16500.0,52.3712,52.3869,52.2923,52.3475,16500.0
2012-08-01 10:45:00,66.35,66.46,66.33,66.43,28700.0,52.3475,52.4343,52.3317,52.4106,28700.0
2012-08-01 10:50:00,66.43,66.5,66.39,66.49,14000.0,52.4106,52.4658,52.3791,52.4579,14000.0
2012-08-01 10:55:00,66.49,66.6,66.47,66.57,23800.0,52.4579,52.5447,52.4422,52.5211,23800.0
2012-08-01 11:00:00,66.57,66.58,66.48,66.5,29600.0,52.5211,52.529,52.4501,52.4658,29600.0
2012-08-01 11:05:00,66.49,66.5,66.45,66.48,23500.0,52.4579,52.4658,52.4264,52.4501,23500.0
2012-08-01 11:10:00,66.48,66.48,66.34,66.35,19000.0,52.4501,52.4501,52.3396,52.3475,19000.0
2012-08-01 11:15:00,66.36,66.4,66.34,66.39,19100.0,52.3554,52.3869,52.3396,52.3791,19100.0
2012-08-01 11:20:00,66.39,66.42,66.32,66.38,29200.0,52.3791,52.4027,52.3238,52.3712,29200.0
2012-08-01 11:25:00,66.38,66.51,66.38,66.5,21700.0,52.3712,52.4737,52.3712,52.4658,21700.0
2012-08-01 11:30:00,66.5,66.51,66.43,66.44,16600.0,52.4658,52.4737,52.4106,52.4185,16600.0
2012-08-01 11:35:00,66.42,66.44,66.38,66.43,8700.0,52.4027,52.4185,52.3712,52.4106,8700.0
2012-08-01 11:40:00,66.45,66.5,66.45,66.5,8600.0,52.4264,52.4658,52.4264,52.4658,8600.0
2012-08-01 11:45:00,66.48,66.54,66.48,66.52,11100.0,52.4501,52.4974,52.4501,52.4816,11100.0
2012-08-01 11:50:00,66.5,66.56,66.5,66.56,14200.0,52.4658,52.5132,52.4658,52.5132,14200.0
2012-08-01 11:55:00,66.56,66.61,66.55,66.6,10100.0,52.5132,52.5526,52.5053,52.5447,10100.0
2012-08-01 12:00:00,66.62,66.65,66.6,66.61,18000.0,52.5605,52.5842,52.5447,52.5526,18000.0
2012-08-01 12:05:00,66.61,66.65,66.6,66.65,13800.0,52.5526,52.5842,52.5447,52.5842,13800.0
2012-08-01 12:10:00,66.65,66.69,66.64,66.67,14100.0,52.5842,52.6157,52.5763,52.6,14100.0
2012-08-01 12:15:00,66.68,66.68,66.61,66.61,14800.0,52.6079,52.6079,52.5526,52.5526,14800.0
2012-08-01 12:20:00,66.61,66.63,66.53,66.57,12900.0,52.5526,52.5684,52.4895,52.5211,12900.0
2012-08-01 12:25:00,66.58,66.62,66.57,66.57,10500.0,52.529,52.5605,52.5211,52.5211,10500.0
2012-08-01 12:30:00,66.57,66.62,66.57,66.61,14100.0,52.5211,52.5605,52.5211,52.5526,14100.0
2012-08-01 12:35:00,66.6,66.63,66.57,66.57,6800.0,52.5447,52.5684,52.5211,52.5211,6800.0
2012-08-01 12:40:00,66.58,66.58,66.48,66.49,16400.0,52.529,52.529,52.4501,52.4579,16400.0
2012-08-01 12:45:00,66.48,66.51,66.47,66.5,9200.0,52.4501,52.4737,52.4422,52.4658,9200.0
2012-08-01 12:50:00,66.5,66.52,66.47,66.48,11300.0,52.4658,52.4816,52.4422,52.4501,11300.0
2012-08-01 12:55:00,66.48,66.54,66.48,66.54,9900.0,52.4501,52.4974,52.4501,52.4974,9900.0
2012-08-01 13:00:00,66.55,66.59,66.54,66.56,12300.0,52.5053,52.5368,52.4974,52.5132,12300.0
2012-08-01 13:05:00,66.57,66.59,66.55,66.55,9600.0,52.5211,52.5368,52.5053,52.5053,9600.0
2012-08-01 13:10:00,66.55,66.58,66.53,66.58,11300.0,52.5053,52.529,52.4895,52.529,11300.0
2012-08-01 13:15:00,66.57,66.58,66.49,66.51,6600.0,52.5211,52.529,52.4579,52.4737,6600.0
2012-08-01 13:20:00,66.51,66.55,66.49,66.54,9700.0,52.4737,52.5053,52.4579,52.4974,9700.0
2012-08-01 13:25:00,66.54,66.56,66.48,66.5,7100.0,52.4974,52.5132,52.4501,52.4658,7100.0
2012-08-01 13:30:00,66.5,66.5,66.46,66.48,12300.0,52.4658,52.4658,52.4343,52.4501,12300.0
2012-08-01 13:35:00,66.48,66.49,66.44,66.45,6000.0,52.4501,52.4579,52.4185,52.4264,6000.0
2012-08-01 13:40:00,66.44,66.49,66.42,66.48,22300.0,52.4185,52.4579,52.4027,52.4501,22300.0
2012-08-01 13:45:00,66.5,66.56,66.49,66.52,39100.0,52.4658,52.5132,52.4579,52.4816,39100.0
2012-08-01 13:50:00,66.52,66.54,66.46,66.46,20700.0,52.4816,52.4974,52.4343,52.4343,20700.0
2012-08-01 13:55:00,66.46,66.46,66.33,66.33,9200.0,52.4343,52.4343,52.3317,52.3317,9200.0
2012-08-01 14:00:00,66.32,66.34,66.27,66.29,10700.0,52.3238,52.3396,52.2844,52.3002,10700.0
2012-08-01 14:05:00,66.31,66.37,66.27,66.34,14400.0,52.3159,52.3633,52.2844,52.3396,14400.0
2012-08-01 14:10:00,66.34,66.34,65.94,66.16,26400.0,52.3396,52.3396,52.024,52.1976,26400.0
2012-08-01 14:15:00,66.1,66.11,65.89,65.94,25600.0,52.1503,52.1581,51.9846,52.024,25600.0
2012-08-01 14:20:00,65.94,66.24,65.92,66.15,34100.0,52.024,52.2607,52.0082,52.1897,34100.0
2012-08-01 14:25:00,66.13,66.19,65.99,66.17,28100.0,52.1739,52.2213,52.0635,52.2055,28100.0
2012-08-01 14:30:00,66.16,66.18,66.0,66.03,31500.0,52.1976,52.2134,52.0714,52.095,31500.0
2012-08-01 14:35:00,66.04,66.16,66.04,66.07,21300.0,52.1029,52.1976,52.1029,52.1266,21300.0
2012-08-01 14:40:00,66.06,66.09,66.02,66.06,14500.0,52.1187,52.1424,52.0871,52.1187,14500.0
2012-08-01 14:45:00,66.03,66.03,65.94,66.01,16200.0,52.095,52.095,52.024,52.0792,16200.0
2012-08-01 14:50:00,66.01,66.08,65.95,66.01,24700.0,52.0792,52.1345,52.0319,52.0792,24700.0
2012-08-01 14:55:00,66.02,66.12,66.0,66.12,12200.0,52.0871,52.166,52.0714,52.166,12200.0
2012-08-01 15:00:00,66.1,66.1,66.02,66.04,13500.0,52.1503,52.1503,52.0871,52.1029,13500.0
2012-08-01 15:05:00,66.05,66.15,66.04,66.1,17300.0,52.1108,52.1897,52.1029,52.1503,17300.0
2012-08-01 15:10:00,66.11,66.13,66.03,66.03,14700.0,52.1581,52.1739,52.095,52.095,14700.0
2012-08-01 15:15:00,66.02,66.12,66.0,66.1,20000.0,52.0871,52.166,52.0714,52.1503,20000.0
2012-08-01 15:20:00,66.08,66.09,66.05,66.07,22300.0,52.1345,52.1424,52.1108,52.1266,22300.0
2012-08-01 15:25:00,66.08,66.17,66.05,66.17,24100.0,52.1345,52.2055,52.1108,52.2055,24100.0
2012-08-01 15:30:00,66.18,66.19,66.07,66.1,27700.0,52.2134,52.2213,52.1266,52.1503,27700.0
2012-08-01 15:35:00,66.1,66.12,65.99,66.01,22900.0,52.1503,52.166,52.0635,52.0792,22900.0
2012-08-01 15:40:00,66.01,66.07,65.96,65.99,32200.0,52.0792,52.1266,52.0398,52.0635,32200.0
2012-08-01 15:45:00,66.0,66.06,65.97,66.01,42700.0,52.0714,52.1187,52.0477,52.0792,42700.0
2012-08-01 15:50:00,66.0,66.03,65.91,65.91,36600.0,52.0714,52.095,52.0004,52.0004,36600.0
2012-08-01 15:55:00,65.92,65.96,65.79,65.83,64900.0,52.0082,52.0398,51.9057,51.9372,64900.0
2012-08-02 09:30:00,65.63,65.95,65.25,65.37,64700.0,51.7794,52.0319,51.4796,51.5743,64700.0
2012-08-02 09:35:00,65.41,65.44,65.13,65.28,24400.0,51.6059,51.6295,51.385,51.5033,24400.0
2012-08-02 09:40:00,65.25,65.35,65.22,65.35,22300.0,51.4796,51.5585,51.456,51.5585,22300.0
2012-08-02 09:45:00,65.37,65.6,65.36,65.6,20000.0,51.5743,51.7558,51.5664,51.7558,20000.0
2012-08-02 09:50:00,65.57,65.61,65.39,65.5,19100.0,51.7321,51.7637,51.5901,51.6769,19100.0
2012-08-02 09:55:00,65.51,65.56,65.48,65.56,11700.0,51.6848,51.7242,51.6611,51.7242,11700.0
2012-08-02 10:00:00,65.56,65.56,65.4,65.46,27100.0,51.7242,51.7242,51.598,51.6453,27100.0
2012-08-02 10:05:00,65.42,65.65,65.38,65.59,28800.0,51.6138,51.7952,51.5822,51.7479,28800.0
2012-08-02 10:10:00,65.59,65.64,65.54,65.64,13500.0,51.7479,51.7873,51.7084,51.7873,13500.0
2012-08-02 10:15:00,65.62,65.64,65.47,65.49,17300.0,51.7716,51.7873,51.6532,51.669,17300.0
2012-08-02 10:20:00,65.51,65.56,65.47,65.56,13100.0,51.6848,51.7242,51.6532,51.7242,13100.0
2012-08-02 10:25:00,65.55,65.73,65.53,65.7,15100.0,51.7163,51.8583,51.7005,51.8347,15100.0
2012-08-02 10:30:00,65.68,65.7,65.56,65.57,16600.0,51.8189,51.8347,51.7242,51.7321,16600.0
2012-08-02 10:35:00,65.59,65.61,65.49,65.5,14000.0,51.7479,51.7637,51.669,51.6769,14000.0
2012-08-02 10:40:00,65.48,65.55,65.45,65.53,14500.0,51.6611,51.7163,51.6374,51.7005,14500.0
2012-08-02 10:45:00,65.55,65.65,65.52,65.63,16000.0,51.7163,51.7952,51.6927,51.7794,16000.0
2012-08-02 10:50:00,65.63,65.65,65.51,65.51,21000.0,51.7794,51.7952,51.6848,51.6848,21000.0
2012-08-02 10:55:00,65.51,65.52,65.26,65.26,22700.0,51.6848,51.6927,51.4875,51.4875,22700.0
2012-08-02 11:00:00,65.28,65.31,65.17,65.25,17900.0,51.5033,51.527,51.4165,51.4796,17900.0
2012-08-02 11:05:00,65.24,65.28,65.16,65.17,19800.0,51.4717,51.5033,51.4086,51.4165,19800.0
2012-08-02 11:10:00,65.17,65.21,65.08,65.2,19000.0,51.4165,51.4481,51.3455,51.4402,19000.0
2012-08-02 11:15:00,65.19,65.19,65.07,65.12,18300.0,51.4323,51.4323,51.3376,51.3771,18300.0
2012-08-02 11:20:00,65.08,65.19,65.03,65.19,10300.0,51.3455,51.4323,51.3061,51.4323,10300.0
2012-08-02 11:25:00,65.17,65.34,65.12,65.32,23100.0,51.4165,51.5506,51.3771,51.5349,23100.0
2012-08-02 11:30:00,65.29,65.32,65.12,65.15,13700.0,51.5112,51.5349,51.3771,51.4007,13700.0
2012-08-02 11:35:00,65.17,65.2,65.08,65.09,13200.0,51.4165,51.4402,51.3455,51.3534,13200.0
2012-08-02 11:40:00,65.09,65.15,65.04,65.06,11400.0,51.3534,51.4007,51.314,51.3297,11400.0
2012-08-02 11:45:00,65.07,65.1,65.02,65.04,16700.0,51.3376,51.3613,51.2982,51.314,16700.0
2012-08-02 11:50:00,65.05,65.05,64.88,64.96,17800.0,51.3218,51.3218,51.1877,51.2508,17800.0
2012-08-02 11:55:00,64.94,64.99,64.89,64.98,11400.0,51.2351,51.2745,51.1956,51.2666,11400.0
2012-08-02 12:00:00,64.97,65.03,64.97,64.97,7300.0,51.2587,51.3061,51.2587,51.2587,7300.0
2012-08-02 12:05:00,64.96,65.0,64.93,64.98,8100.0,51.2508,51.2824,51.2272,51.2666,8100.0
2012-08-02 12:10:00,64.99,65.01,64.93,64.96,6900.0,51.2745,51.2903,51.2272,51.2508,6900.0
2012-08-02 12:15:00,64.97,64.99,64.93,64.95,8300.0,51.2587,51.2745,51.2272,51.243,8300.0
2012-08-02 12:20:00,64.96,65.01,64.95,64.97,17200.0,51.2508,51.2903,51.243,51.2587,17200.0
2012-08-02 12:25:00,64.96,64.98,64.92,64.98,10000.0,51.2508,51.2666,51.2193,51.2666,10000.0
2012-08-02 12:30:00,64.97,64.97,64.74,64.81,15500.0,51.2587,51.2587,51.0773,51.1325,15500.0
2012-08-02 12:35:00,64.82,64.88,64.78,64.88,5400.0,51.1404,51.1877,51.1088,51.1877,5400.0
2012-08-02 12:40:00,64.9,64.92,64.87,64.9,7300.0,51.2035,51.2193,51.1798,51.2035,7300.0
2012-08-02 12:45:00,64.9,64.93,64.87,64.89,8900.0,51.2035,51.2272,51.1798,51.1956,8900.0
2012-08-02 12:50:00,64.9,64.94,64.89,64.92,11900.0,51.2035,51.2351,51.1956,51.2193,11900.0
2012-08-02 12:55:00,64.92,65.08,64.92,65.06,12900.0,51.2193,51.3455,51.2193,51.3297,12900.0
2012-08-02 13:00:00,65.07,65.07,64.97,65.05,9400.0,51.3376,51.3376,51.2587,51.3218,9400.0
2012-08-02 13:05:00,65.04,65.12,65.04,65.11,18400.0,51.314,51.3771,51.314,51.3692,18400.0
2012-08-02 13:10:00,65.13,65.19,65.12,65.12,9600.0,51.385,51.4323,51.3771,51.3771,9600.0
2012-08-02 13:15:00,65.12,65.14,65.03,65.1,13000.0,51.3771,51.3929,51.3061,51.3613,13000.0
2012-08-02 13:20:00,65.11,65.11,65.07,65.11,4100.0,51.3692,51.3692,51.3376,51.3692,4100.0
2012-08-02 13:25:00,65.08,65.11,65.07,65.08,6100.0,51.3455,51.3692,51.3376,51.3455,6100.0
2012-08-02 13:30:00,65.08,65.1,65.02,65.06,14400.0,51.3455,51.3613,51.2982,51.3297,14400.0
2012-08-02 13:35:00,65.06,65.06,64.98,65.04,11500.0,51.3297,51.3297,51.2666,51.314,11500.0
2012-08-02 13:40:00,65.01,65.07,64.73,64.85,86200.0,51.2903,51.3376,51.0694,51.1641,86200.0
2012-08-02 13:45:00,64.85,64.98,64.84,64.96,18000.0,51.1641,51.2666,51.1562,51.2508,18000.0
2012-08-02 13:50:00,64.93,64.98,64.91,64.94,7700.0,51.2272,51.2666,51.2114,51.2351,7700.0
2012-08-02 13:55:00,64.93,64.94,64.92,64.94,6200.0,51.2272,51.2351,51.2193,51.2351,6200.0
2012-08-02 14:00:00,64.9,64.91,64.84,64.9,9600.0,51.2035,51.2114,51.1562,51.2035,9600.0
2012-08-02 14:05:00,64.9,64.94,64.9,64.94,12500.0,51.2035,51.2351,51.2035,51.2351,12500.0
2012-08-02 14:10:00,64.94,65.01,64.92,65.0,12600.0,51.2351,51.2903,51.2193,51.2824,12600.0
2012-08-02 14:15:00,65.01,65.04,65.0,65.03,9300.0,51.2903,51.314,51.2824,51.3061,9300.0
2012-08-02 14:20:00,65.04,65.14,65.03,65.1,16200.0,51.314,51.3929,51.3061,51.3613,16200.0
2012-08-02 14:25:00,65.1,65.16,65.1,65.13,15200.0,51.3613,51.4086,51.3613,51.385,15200.0
2012-08-02 14:30:00,65.13,65.25,65.13,65.23,12600.0,51.385,51.4796,51.385,51.4639,12600.0
2012-08-02 14:35:00,65.24,65.4,65.24,65.37,22400.0,51.4717,51.598,51.4717,51.5743,22400.0
2012-08-02 14:40:00,65.38,65.4,65.23,65.24,17300.0,51.5822,51.598,51.4639,51.4717,17300.0
2012-08-02 14:45:00,65.22,65.27,65.19,65.26,10900.0,51.456,51.4954,51.4323,51.4875,10900.0
2012-08-02 14:50:00,65.27,65.29,65.17,65.19,14000.0,51.4954,51.5112,51.4165,51.4323,14000.0
2012-08-02 14:55:00,65.18,65.28,65.17,65.27,11400.0,51.4244,51.5033,51.4165,51.4954,11400.0
2012-08-02 15:00:00,65.27,65.38,65.27,65.38,16600.0,51.4954,51.5822,51.4954,51.5822,16600.0
2012-08-02 15:05:00,65.39,65.43,65.36,65.37,21500.0,51.5901,51.6217,51.5664,51.5743,21500.0
2012-08-02 15:10:00,65.37,65.41,65.37,65.38,18200.0,51.5743,51.6059,51.5743,51.5822,18200.0
2012-08-02 15:15:00,65.38,65.4,65.33,65.4,31700.0,51.5822,51.598,51.5428,51.598,31700.0
2012-08-02 15:20:00,65.41,65.51,65.41,65.47,22000.0,51.6059,51.6848,51.6059,51.6532,22000.0
2012-08-02 15:25:00,65.47,65.52,65.45,65.46,21400.0,51.6532,51.6927,51.6374,51.6453,21400.0
2012-08-02 15:30:00,65.47,65.57,65.45,65.53,29100.0,51.6532,51.7321,51.6374,51.7005,29100.0
2012-08-02 15:35:00,65.53,65.55,65.47,65.49,30400.0,51.7005,51.7163,51.6532,51.669,30400.0
2012-08-02 15:40:00,65.48,65.5,65.43,65.47,36200.0,51.6611,51.6769,51.6217,51.6532,36200.0
2012-08-02 15:45:00,65.48,65.56,65.48,65.56,51700.0,51.6611,51.7242,51.6611,51.7242,51700.0
2012-08-02 15:50:00,65.55,65.57,65.53,65.56,40400.0,51.7163,51.7321,51.7005,51.7242,40400.0
2012-08-02 15:55:00,65.56,65.64,65.56,65.59,59700.0,51.7242,51.7873,51.7242,51.7479,59700.0
2012-08-03 09:30:00,66.76,66.76,66.37,66.54,27200.0,52.671,52.671,52.3633,52.4974,27200.0
2012-08-03 09:35:00,66.59,66.73,66.46,66.51,24000.0,52.5368,52.6473,52.4343,52.4737,24000.0
2012-08-03 09:40:00,66.51,66.67,66.44,66.45,14700.0,52.4737,52.6,52.4185,52.4264,14700.0
2012-08-03 09:45:00,66.47,66.65,66.47,66.6,23800.0,52.4422,52.5842,52.4422,52.5447,23800.0
2012-08-03 09:50:00,66.63,66.71,66.48,66.57,25800.0,52.5684,52.6315,52.4501,52.5211,25800.0
2012-08-03 09:55:00,66.63,66.67,66.43,66.48,15300.0,52.5684,52.6,52.4106,52.4501,15300.0
2012-08-03 10:00:00,66.49,66.57,66.4,66.46,16200.0,52.4579,52.5211,52.3869,52.4343,16200.0
2012-08-03 10:05:00,66.46,66.75,66.45,66.68,20500.0,52.4343,52.6631,52.4264,52.6079,20500.0
2012-08-03 10:10:00,66.69,66.7,66.64,66.67,16000.0,52.6157,52.6236,52.5763,52.6,16000.0
2012-08-03 10:15:00,66.67,66.69,66.61,66.65,10800.0,52.6,52.6157,52.5526,52.5842,10800.0
2012-08-03 10:20:00,66.66,66.74,66.66,66.74,11900.0,52.5921,52.6552,52.5921,52.6552,11900.0
2012-08-03 10:25:00,66.74,66.75,66.62,66.7,19600.0,52.6552,52.6631,52.5605,52.6236,19600.0
2012-08-03 10:30:00,66.7,66.7,66.62,66.66,13500.0,52.6236,52.6236,52.5605,52.5921,13500.0
2012-08-03 10:35:00,66.67,66.68,66.44,66.46,20600.0,52.6,52.6079,52.4185,52.4343,20600.0
2012-08-03 10:40:00,66.47,66.61,66.47,66.61,7300.0,52.4422,52.5526,52.4422,52.5526,7300.0
2012-08-03 10:45:00,66.61,66.66,66.59,66.59,10300.0,52.5526,52.5921,52.5368,52.5368,10300.0
2012-08-03 10:50:00,66.57,66.62,66.54,66.59,13400.0,52.5211,52.5605,52.4974,52.5368,13400.0
2012-08-03 10:55:00,66.6,66.68,66.6,66.65,15100.0,52.5447,52.6079,52.5447,52.5842,15100.0
2012-08-03 11:00:00,66.62,66.67,66.61,66.62,11300.0,52.5605,52.6,52.5526,52.5605,11300.0
2012-08-03 11:05:00,66.62,66.64,66.55,66.55,8800.0,52.5605,52.5763,52.5053,52.5053,8800.0
2012-08-03 11:10:00,66.56,66.7,66.56,66.64,32700.0,52.5132,52.6236,52.5132,52.5763,32700.0
2012-08-03 11:15:00,66.64,66.65,66.48,66.48,23600.0,52.5763,52.5842,52.4501,52.4501,23600.0
2012-08-03 11:20:00,66.48,66.5,66.43,66.44,6200.0,52.4501,52.4658,52.4106,52.4185,6200.0
2012-08-03 11:25:00,66.43,66.6,66.43,66.57,6000.0,52.4106,52.5447,52.4106,52.5211,6000.0
2012-08-03 11:30:00,66.55,66.65,66.55,66.63,25300.0,52.5053,52.5842,52.5053,52.5684,25300.0
2012-08-03 11:35:00,66.63,66.68,66.63,66.65,30300.0,52.5684,52.6079,52.5684,52.5842,30300.0
2012-08-03 11:40:00,66.65,66.65,66.63,66.63,20800.0,52.5842,52.5842,52.5684,52.5684,20800.0
2012-08-03 11:45:00,66.63,66.64,66.57,66.59,36500.0,52.5684,52.5763,52.5211,52.5368,36500.0
2012-08-03 11:50:00,66.6,66.61,66.57,66.58,18500.0,52.5447,52.5526,52.5211,52.529,18500.0
2012-08-03 11:55:00,66.57,66.65,66.55,66.64,18100.0,52.5211,52.5842,52.5053,52.5763,18100.0
2012-08-03 12:00:00,66.65,66.8,66.55,66.77,39400.0,52.5842,52.7025,52.5053,52.6789,39400.0
2012-08-03 12:05:00,66.77,66.84,66.75,66.77,25100.0,52.6789,52.7341,52.6631,52.6789,25100.0
2012-08-03 12:10:00,66.76,66.78,66.61,66.64,15700.0,52.671,52.6867,52.5526,52.5763,15700.0
2012-08-03 12:15:00,66.62,66.62,66.54,66.54,15400.0,52.5605,52.5605,52.4974,52.4974,15400.0
2012-08-03 12:20:00,66.54,66.6,66.54,66.57,7500.0,52.4974,52.5447,52.4974,52.5211,7500.0
2012-08-03 12:25:00,66.56,66.65,66.55,66.65,7200.0,52.5132,52.5842,52.5053,52.5842,7200.0
2012-08-03 12:30:00,66.65,66.72,66.64,66.66,6600.0,52.5842,52.6394,52.5763,52.5921,6600.0
2012-08-03 12:35:00,66.67,66.71,66.65,66.71,9700.0,52.6,52.6315,52.5842,52.6315,9700.0
2012-08-03 12:40:00,66.69,66.71,66.69,66.7,6100.0,52.6157,52.6315,52.6157,52.6236,6100.0
2012-08-03 12:45:00,66.69,66.7,66.62,66.63,5800.0,52.6157,52.6236,52.5605,52.5684,5800.0
2012-08-03 12:50:00,66.63,66.73,66.63,66.7,7900.0,52.5684,52.6473,52.5684,52.6236,7900.0
2012-08-03 12:55:00,66.7,66.75,66.68,66.7,9900.0,52.6236,52.6631,52.6079,52.6236,9900.0
2012-08-03 13:00:00,66.72,66.72,66.64,66.68,6800.0,52.6394,52.6394,52.5763,52.6079,6800.0
2012-08-03 13:05:00,66.68,66.68,66.64,66.65,9800.0,52.6079,52.6079,52.5763,52.5842,9800.0
2012-08-03 13:10:00,66.65,66.77,66.63,66.75,9800.0,52.5842,52.6789,52.5684,52.6631,9800.0
2012-08-03 13:15:00,66.75,66.75,66.69,66.69,6500.0,52.6631,52.6631,52.6157,52.6157,6500.0
2012-08-03 13:20:00,66.69,66.69,66.61,66.61,10400.0,52.6157,52.6157,52.5526,52.5526,10400.0
2012-08-03 13:25:00,66.62,66.67,66.57,66.58,22100.0,52.5605,52.6,52.5211,52.529,22100.0
2012-08-03 13:30:00,66.58,66.58,66.45,66.46,18700.0,52.529,52.529,52.4264,52.4343,18700.0
2012-08-03 13:35:00,66.45,66.47,66.38,66.43,9400.0,52.4264,52.4422,52.3712,52.4106,9400.0
2012-08-03 13:40:00,66.44,66.48,66.42,66.42,7400.0,52.4185,52.4501,52.4027,52.4027,7400.0
2012-08-03 13:45:00,66.42,66.43,66.41,66.42,6400.0,52.4027,52.4106,52.3948,52.4027,6400.0
2012-08-03 13:50:00,66.42,66.43,66.41,66.42,8500.0,52.4027,52.4106,52.3948,52.4027,8500.0
2012-08-03 13:55:00,66.42,66.49,66.42,66.49,9300.0,52.4027,52.4579,52.4027,52.4579,9300.0
2012-08-03 14:00:00,66.49,66.55,66.47,66.52,16900.0,52.4579,52.5053,52.4422,52.4816,16900.0
2012-08-03 14:05:00,66.52,66.59,66.52,66.54,12000.0,52.4816,52.5368,52.4816,52.4974,12000.0
2012-08-03 14:10:00,66.53,66.57,66.53,66.53,12000.0,52.4895,52.5211,52.4895,52.4895,12000.0
2012-08-03 14:15:00,66.53,66.56,66.51,66.55,17800.0,52.4895,52.5132,52.4737,52.5053,17800.0
2012-08-03 14:20:00,66.55,66.57,66.51,66.55,17300.0,52.5053,52.5211,52.4737,52.5053,17300.0
2012-08-03 14:25:00,66.55,66.55,66.48,66.5,8000.0,52.5053,52.5053,52.4501,52.4658,8000.0
2012-08-03 14:30:00,66.54,66.54,66.5,66.5,5800.0,52.4974,52.4974,52.4658,52.4658,5800.0
2012-08-03 14:35:00,66.49,66.52,66.47,66.47,9500.0,52.4579,52.4816,52.4422,52.4422,9500.0
2012-08-03 14:40:00,66.48,66.5,66.48,66.5,11200.0,52.4501,52.4658,52.4501,52.4658,11200.0
2012-08-03 14:45:00,66.5,66.5,66.49,66.5,14800.0,52.4658,52.4658,52.4579,52.4658,14800.0
2012-08-03 14:50:00,66.5,66.52,66.46,66.5,31200.0,52.4658,52.4816,52.4343,52.4658,31200.0
2012-08-03 14:55:00,66.51,66.51,66.48,66.48,14600.0,52.4737,52.4737,52.4501,52.4501,14600.0
2012-08-03 15:00:00,66.48,66.55,66.48,66.54,18300.0,52.4501,52.5053,52.4501,52.4974,18300.0
2012-08-03 15:05:00,66.53,66.54,66.5,66.51,26400.0,52.4895,52.4974,52.4658,52.4737,26400.0
2012-08-03 15:10:00,66.51,66.51,66.47,66.47,18700.0,52.4737,52.4737,52.4422,52.4422,18700.0
2012-08-03 15:15:00,66.48,66.48,66.46,66.47,11700.0,52.4501,52.4501,52.4343,52.4422,11700.0
2012-08-03 15:20:00,66.47,66.48,66.45,66.46,19400.0,52.4422,52.4501,52.4264,52.4343,19400.0
2012-08-03 15:25:00,66.46,66.46,66.41,66.41,16000.0,52.4343,52.4343,52.3948,52.3948,16000.0
2012-08-03 15:30:00,66.41,66.46,66.38,66.41,23400.0,52.3948,52.4343,52.3712,52.3948,23400.0
2012-08-03 15:35:00,66.41,66.44,66.32,66.36,30500.0,52.3948,52.4185,52.3238,52.3554,30500.0
2012-08-03 15:40:00,66.37,66.39,66.34,66.36,40900.0,52.3633,52.3791,52.3396,52.3554,40900.0
2012-08-03 15:45:00,66.36,66.39,66.35,66.36,75900.0,52.3554,52.3791,52.3475,52.3554,75900.0
2012-08-03 15:50:00,66.37,66.39,66.3,66.3,34500.0,52.3633,52.3791,52.308,52.308,34500.0
2012-08-03 15:55:00,66.3,66.37,66.3,66.37,63900.0,52.308,52.3633,52.308,52.3633,63900.0
2012-08-06 09:30:00,66.69,66.69,66.41,66.57,32000.0,52.6157,52.6157,52.3948,52.5211,32000.0
2012-08-06 09:35:00,66.6,66.62,66.43,66.47,21200.0,52.5447,52.5605,52.4106,52.4422,21200.0
2012-08-06 09:40:00,66.47,66.55,66.1,66.25,82400.0,52.4422,52.5053,52.1503,52.2686,82400.0
2012-08-06 09:45:00,66.24,66.47,66.2,66.47,36800.0,52.2607,52.4422,52.2292,52.4422,36800.0
2012-08-06 09:50:00,66.48,66.52,66.44,66.51,17800.0,52.4501,52.4816,52.4185,52.4737,17800.0
2012-08-06 09:55:00,66.51,66.51,66.25,66.26,14400.0,52.4737,52.4737,52.2686,52.2765,14400.0
2012-08-06 10:00:00,66.26,66.4,66.26,66.36,21500.0,52.2765,52.3869,52.2765,52.3554,21500.0
2012-08-06 10:05:00,66.37,66.51,66.37,66.42,9400.0,52.3633,52.4737,52.3633,52.4027,9400.0
2012-08-06 10:10:00,66.44,66.64,66.41,66.53,23900.0,52.4185,52.5763,52.3948,52.4895,23900.0
2012-08-06 10:15:00,66.53,66.62,66.49,66.62,16200.0,52.4895,52.5605,52.4579,52.5605,16200.0
2012-08-06 10:20:00,66.62,66.63,66.53,66.53,10300.0,52.5605,52.5684,52.4895,52.4895,10300.0
2012-08-06 10:25:00,66.51,66.57,66.5,66.56,7600.0,52.4737,52.5211,52.4658,52.5132,7600.0
2012-08-06 10:30:00,66.59,66.63,66.49,66.5,14500.0,52.5368,52.5684,52.4579,52.4658,14500.0
2012-08-06 10:35:00,66.5,66.56,66.41,66.43,11500.0,52.4658,52.5132,52.3948,52.4106,11500.0
2012-08-06 10:40:00,66.38,66.5,66.31,66.48,9600.0,52.3712,52.4658,52.3159,52.4501,9600.0
2012-08-06 10:45:00,66.48,66.51,66.41,66.46,9500.0,52.4501,52.4737,52.3948,52.4343,9500.0
2012-08-06 10:50:00,66.45,66.49,66.43,66.46,20400.0,52.4264,52.4579,52.4106,52.4343,20400.0
2012-08-06 10:55:00,66.45,66.47,66.41,66.45,9200.0,52.4264,52.4422,52.3948,52.4264,9200.0
2012-08-06 11:00:00,66.45,66.51,66.43,66.51,10500.0,52.4264,52.4737,52.4106,52.4737,10500.0
2012-08-06 11:05:00,66.52,66.54,66.48,66.5,8000.0,52.4816,52.4974,52.4501,52.4658,8000.0
2012-08-06 11:10:00,66.5,66.5,66.41,66.49,10400.0,52.4658,52.4658,52.3948,52.4579,10400.0
2012-08-06 11:15:00,66.48,66.48,66.32,66.43,9000.0,52.4501,52.4501,52.3238,52.4106,9000.0
2012-08-06 11:20:00,66.41,66.44,66.37,66.39,7800.0,52.3948,52.4185,52.3633,52.3791,7800.0
2012-08-06 11:25:00,66.4,66.42,66.29,66.29,9700.0,52.3869,52.4027,52.3002,52.3002,9700.0
2012-08-06 11:30:00,66.28,66.28,66.19,66.22,10200.0,52.2923,52.2923,52.2213,52.2449,10200.0
2012-08-06 11:35:00,66.24,66.36,66.22,66.27,12300.0,52.2607,52.3554,52.2449,52.2844,12300.0
2012-08-06 11:40:00,66.29,66.32,66.27,66.28,7400.0,52.3002,52.3238,52.2844,52.2923,7400.0
2012-08-06 11:45:00,66.27,66.34,66.26,66.31,9800.0,52.2844,52.3396,52.2765,52.3159,9800.0
2012-08-06 11:50:00,66.31,66.34,66.29,66.32,15300.0,52.3159,52.3396,52.3002,52.3238,15300.0
2012-08-06 11:55:00,66.31,66.38,66.31,66.38,9800.0,52.3159,52.3712,52.3159,52.3712,9800.0
2012-08-06 12:00:00,66.38,66.42,66.37,66.38,7100.0,52.3712,52.4027,52.3633,52.3712,7100.0
2012-08-06 12:05:00,66.41,66.46,66.39,66.43,9900.0,52.3948,52.4343,52.3791,52.4106,9900.0
2012-08-06 12:10:00,66.44,66.47,66.42,66.44,6900.0,52.4185,52.4422,52.4027,52.4185,6900.0
2012-08-06 12:15:00,66.45,66.48,66.43,66.44,8300.0,52.4264,52.4501,52.4106,52.4185,8300.0
2012-08-06 12:20:00,66.46,66.47,66.41,66.44,10200.0,52.4343,52.4422,52.3948,52.4185,10200.0
2012-08-06 12:25:00,66.42,66.47,66.42,66.47,4400.0,52.4027,52.4422,52.4027,52.4422,4400.0
2012-08-06 12:30:00,66.47,66.51,66.46,66.51,8000.0,52.4422,52.4737,52.4343,52.4737,8000.0
2012-08-06 12:35:00,66.52,66.55,66.46,66.54,15600.0,52.4816,52.5053,52.4343,52.4974,15600.0
2012-08-06 12:40:00,66.54,66.57,66.54,66.56,7500.0,52.4974,52.5211,52.4974,52.5132,7500.0
2012-08-06 12:45:00,66.56,66.61,66.56,66.6,2800.0,52.5132,52.5526,52.5132,52.5447,2800.0
2012-08-06 12:50:00,66.61,66.66,66.6,66.65,7300.0,52.5526,52.5921,52.5447,52.5842,7300.0
2012-08-06 12:55:00,66.66,66.67,66.63,66.64,8600.0,52.5921,52.6,52.5684,52.5763,8600.0
2012-08-06 13:00:00,66.64,66.66,66.62,66.62,3600.0,52.5763,52.5921,52.5605,52.5605,3600.0
2012-08-06 13:05:00,66.62,66.65,66.59,66.65,4100.0,52.5605,52.5842,52.5368,52.5842,4100.0
2012-08-06 13:10:00,66.64,66.66,66.63,66.63,8400.0,52.5763,52.5921,52.5684,52.5684,8400.0
2012-08-06 13:15:00,66.64,66.69,66.64,66.68,3700.0,52.5763,52.6157,52.5763,52.6079,3700.0
2012-08-06 13:20:00,66.68,66.7,66.66,66.69,6200.0,52.6079,52.6236,52.5921,52.6157,6200.0
2012-08-06 13:25:00,66.7,66.7,66.61,66.61,5600.0,52.6236,52.6236,52.5526,52.5526,5600.0
2012-08-06 13:30:00,66.62,66.68,66.62,66.67,7800.0,52.5605,52.6079,52.5605,52.6,7800.0
2012-08-06 13:35:00,66.67,66.7,66.66,66.67,21800.0,52.6,52.6236,52.5921,52.6,21800.0
2012-08-06 13:40:00,66.66,66.67,66.65,66.67,5600.0,52.5921,52.6,52.5842,52.6,5600.0
2012-08-06 13:45:00,66.67,66.68,66.62,66.62,16500.0,52.6,52.6079,52.5605,52.5605,16500.0
2012-08-06 13:50:00,66.63,66.65,66.62,66.65,11400.0,52.5684,52.5842,52.5605,52.5842,11400.0
2012-08-06 13:55:00,66.65,66.65,66.64,66.65,4600.0,52.5842,52.5842,52.5763,52.5842,4600.0
2012-08-06 14:00:00,66.65,66.65,66.64,66.65,17500.0,52.5842,52.5842,52.5763,52.5842,17500.0
2012-08-06 14:05:00,66.64,66.65,66.64,66.65,9800.0,52.5763,52.5842,52.5763,52.5842,9800.0
2012-08-06 14:10:00,66.65,66.66,66.64,66.65,19800.0,52.5842,52.5921,52.5763,52.5842,19800.0
2012-08-06 14:15:00,66.65,66.65,66.62,66.64,19700.0,52.5842,52.5842,52.5605,52.5763,19700.0
2012-08-06 14:20:00,66.65,66.65,66.63,66.64,16500.0,52.5842,52.5842,52.5684,52.5763,16500.0
2012-08-06 14:25:00,66.63,66.64,66.62,66.63,5100.0,52.5684,52.5763,52.5605,52.5684,5100.0
2012-08-06 14:30:00,66.63,66.65,66.63,66.65,14300.0,52.5684,52.5842,52.5684,52.5842,14300.0
2012-08-06 14:35:00,66.64,66.66,66.6,66.61,11500.0,52.5763,52.5921,52.5447,52.5526,11500.0
2012-08-06 14:40:00,66.6,66.6,66.5,66.59,19000.0,52.5447,52.5447,52.4658,52.5368,19000.0
2012-08-06 14:45:00,66.58,66.59,66.58,66.58,8000.0,52.529,52.5368,52.529,52.529,8000.0
2012-08-06 14:50:00,66.59,66.65,66.59,66.63,13000.0,52.5368,52.5842,52.5368,52.5684,13000.0
2012-08-06 14:55:00,66.63,66.64,66.58,66.6,15700.0,52.5684,52.5763,52.529,52.5447,15700.0
2012-08-06 15:00:00,66.6,66.63,66.59,66.63,14200.0,52.5447,52.5684,52.5368,52.5684,14200.0
2012-08-06 15:05:00,66.63,66.64,66.61,66.64,11100.0,52.5684,52.5763,52.5526,52.5763,11100.0
2012-08-06 15:10:00,66.64,66.7,66.64,66.7,24300.0,52.5763,52.6236,52.5763,52.6236,24300.0
2012-08-06 15:15:00,66.71,66.71,66.65,66.67,17400.0,52.6315,52.6315,52.5842,52.6,17400.0
2012-08-06 15:20:00,66.68,66.73,66.66,66.67,15100.0,52.6079,52.6473,52.5921,52.6,15100.0
2012-08-06 15:25:00,66.67,66.68,66.63,66.65,12500.0,52.6,52.6079,52.5684,52.5842,12500.0
2012-08-06 15:30:00,66.65,66.65,66.6,66.65,16900.0,52.5842,52.5842,52.5447,52.5842,16900.0
2012-08-06 15:35:00,66.65,66.66,66.6,66.6,22300.0,52.5842,52.5921,52.5447,52.5447,22300.0
2012-08-06 15:40:00,66.61,66.62,66.4,66.45,57700.0,52.5526,52.5605,52.3869,52.4264,57700.0
2012-08-06 15:45:00,66.46,66.5,66.4,66.42,51700.0,52.4343,52.4658,52.3869,52.4027,51700.0
2012-08-06 15:50:00,66.39,66.43,66.38,66.41,39800.0,52.3791,52.4106,52.3712,52.3948,39800.0
2012-08-06 15:55:00,66.42,66.42,66.28,66.3,60500.0,52.4027,52.4027,52.2923,52.308,60500.0
2012-08-07 09:30:00,66.67,66.89,66.46,66.69,13800.0,52.6,52.7735,52.4343,52.6157,13800.0
2012-08-07 09:35:00,66.7,66.77,66.47,66.47,16900.0,52.6236,52.6789,52.4422,52.4422,16900.0
2012-08-07 09:40:00,66.5,66.68,66.5,66.67,6700.0,52.4658,52.6079,52.4658,52.6,6700.0
2012-08-07 09:45:00,66.7,66.7,66.52,66.56,14000.0,52.6236,52.6236,52.4816,52.5132,14000.0
2012-08-07 09:50:00,66.58,66.68,66.58,66.66,4600.0,52.529,52.6079,52.529,52.5921,4600.0
2012-08-07 09:55:00,66.66,66.81,66.66,66.77,11600.0,52.5921,52.7104,52.5921,52.6789,11600.0
2012-08-07 10:00:00,66.81,66.84,66.71,66.83,12500.0,52.7104,52.7341,52.6315,52.7262,12500.0
2012-08-07 10:05:00,66.84,66.87,66.68,66.76,43200.0,52.7341,52.7578,52.6079,52.671,43200.0
2012-08-07 10:10:00,66.77,66.83,66.64,66.66,25600.0,52.6789,52.7262,52.5763,52.5921,25600.0
2012-08-07 10:15:00,66.66,66.74,66.66,66.72,3800.0,52.5921,52.6552,52.5921,52.6394,3800.0
2012-08-07 10:20:00,66.74,66.88,66.74,66.88,10900.0,52.6552,52.7656,52.6552,52.7656,10900.0
2012-08-07 10:25:00,66.88,66.88,66.81,66.81,7200.0,52.7656,52.7656,52.7104,52.7104,7200.0
2012-08-07 10:30:00,66.8,66.88,66.8,66.84,6700.0,52.7025,52.7656,52.7025,52.7341,6700.0
2012-08-07 10:35:00,66.85,66.88,66.84,66.85,4900.0,52.742,52.7656,52.7341,52.742,4900.0
2012-08-07 10:40:00,66.85,66.96,66.85,66.95,102900.0,52.742,52.8288,52.742,52.8209,102900.0
2012-08-07 10:45:00,66.95,67.0,66.66,66.77,45200.0,52.8209,52.8603,52.5921,52.6789,45200.0
2012-08-07 10:50:00,66.78,66.87,66.78,66.82,5000.0,52.6867,52.7578,52.6867,52.7183,5000.0
2012-08-07 10:55:00,66.81,66.81,66.72,66.74,13100.0,52.7104,52.7104,52.6394,52.6552,13100.0
2012-08-07 11:00:00,66.75,66.86,66.75,66.82,7500.0,52.6631,52.7499,52.6631,52.7183,7500.0
2012-08-07 11:05:00,66.79,66.81,66.65,66.71,17000.0,52.6946,52.7104,52.5842,52.6315,17000.0
2012-08-07 11:10:00,66.7,66.78,66.7,66.72,10700.0,52.6236,52.6867,52.6236,52.6394,10700.0
2012-08-07 11:15:00,66.71,66.84,66.7,66.82,20000.0,52.6315,52.7341,52.6236,52.7183,20000.0
2012-08-07 11:20:00,66.83,66.87,66.7,66.72,27700.0,52.7262,52.7578,52.6236,52.6394,27700.0
2012-08-07 11:25:00,66.77,66.97,66.77,66.95,13100.0,52.6789,52.8367,52.6789,52.8209,13100.0
2012-08-07 11:30:00,66.96,67.0,66.92,66.98,9300.0,52.8288,52.8603,52.7972,52.8445,9300.0
2012-08-07 11:35:00,66.95,66.99,66.95,66.96,6300.0,52.8209,52.8524,52.8209,52.8288,6300.0
2012-08-07 11:40:00,66.97,67.0,66.96,66.98,13500.0,52.8367,52.8603,52.8288,52.8445,13500.0
2012-08-07 11:45:00,66.98,66.99,66.9,66.97,22400.0,52.8445,52.8524,52.7814,52.8367,22400.0
2012-08-07 11:50:00,66.97,67.0,66.97,67.0,14600.0,52.8367,52.8603,52.8367,52.8603,14600.0
2012-08-07 11:55:00,67.0,67.08,67.0,67.05,17700.0,52.8603,52.9234,52.8603,52.8998,17700.0
2012-08-07 12:00:00,67.05,67.1,67.04,67.05,18900.0,52.8998,52.9392,52.8919,52.8998,18900.0
2012-08-07 12:05:00,67.05,67.06,67.02,67.03,12400.0,52.8998,52.9077,52.8761,52.884,12400.0
2012-08-07 12:10:00,67.04,67.06,67.02,67.06,3100.0,52.8919,52.9077,52.8761,52.9077,3100.0
2012-08-07 12:15:00,67.07,67.08,67.05,67.06,6200.0,52.9155,52.9234,52.8998,52.9077,6200.0
2012-08-07 12:20:00,67.06,67.13,67.06,67.13,9100.0,52.9077,52.9629,52.9077,52.9629,9100.0
2012-08-07 12:25:00,67.12,67.17,67.12,67.14,7600.0,52.955,52.9944,52.955,52.9708,7600.0
2012-08-07 12:30:00,67.16,67.23,67.16,67.21,5400.0,52.9866,53.0418,52.9866,53.026,5400.0
2012-08-07 12:35:00,67.21,67.24,67.19,67.21,11300.0,53.026,53.0497,53.0102,53.026,11300.0
2012-08-07 12:40:00,67.2,67.22,67.17,67.18,8000.0,53.0181,53.0339,52.9944,53.0023,8000.0
2012-08-07 12:45:00,67.19,67.23,67.17,67.18,12200.0,53.0102,53.0418,52.9944,53.0023,12200.0
2012-08-07 12:50:00,67.19,67.2,67.13,67.17,9500.0,53.0102,53.0181,52.9629,52.9944,9500.0
2012-08-07 12:55:00,67.17,67.21,67.17,67.21,4900.0,52.9944,53.026,52.9944,53.026,4900.0
2012-08-07 13:00:00,67.2,67.2,67.15,67.16,5300.0,53.0181,53.0181,52.9787,52.9866,5300.0
2012-08-07 13:05:00,67.17,67.19,67.16,67.17,7700.0,52.9944,53.0102,52.9866,52.9944,7700.0
2012-08-07 13:10:00,67.19,67.2,67.17,67.19,4500.0,53.0102,53.0181,52.9944,53.0102,4500.0
2012-08-07 13:15:00,67.19,67.2,67.11,67.12,17300.0,53.0102,53.0181,52.9471,52.955,17300.0
2012-08-07 13:20:00,67.12,67.12,67.05,67.06,13900.0,52.955,52.955,52.8998,52.9077,13900.0
2012-08-07 13:25:00,67.07,67.1,67.05,67.08,5800.0,52.9155,52.9392,52.8998,52.9234,5800.0
2012-08-07 13:30:00,67.1,67.12,67.1,67.11,5300.0,52.9392,52.955,52.9392,52.9471,5300.0
2012-08-07 13:35:00,67.13,67.14,67.12,67.12,5900.0,52.9629,52.9708,52.955,52.955,5900.0
2012-08-07 13:40:00,67.12,67.18,67.11,67.16,7400.0,52.955,53.0023,52.9471,52.9866,7400.0
2012-08-07 13:45:00,67.15,67.19,67.15,67.17,5300.0,52.9787,53.0102,52.9787,52.9944,5300.0
2012-08-07 13:50:00,67.18,67.19,67.17,67.17,4200.0,53.0023,53.0102,52.9944,52.9944,4200.0
2012-08-07 13:55:00,67.18,67.27,67.17,67.25,10100.0,53.0023,53.0733,52.9944,53.0576,10100.0
2012-08-07 14:00:00,67.25,67.27,67.23,67.25,8200.0,53.0576,53.0733,53.0418,53.0576,8200.0
2012-08-07 14:05:00,67.23,67.25,67.22,67.24,12700.0,53.0418,53.0576,53.0339,53.0497,12700.0
2012-08-07 14:10:00,67.24,67.28,67.23,67.24,12200.0,53.0497,53.0812,53.0418,53.0497,12200.0
2012-08-07 14:15:00,67.24,67.26,67.24,67.25,7600.0,53.0497,53.0654,53.0497,53.0576,7600.0
2012-08-07 14:20:00,67.25,67.3,67.23,67.29,12200.0,53.0576,53.097,53.0418,53.0891,12200.0
2012-08-07 14:25:00,67.27,67.27,67.23,67.26,10400.0,53.0733,53.0733,53.0418,53.0654,10400.0
2012-08-07 14:30:00,67.27,67.31,67.27,67.29,9300.0,53.0733,53.1049,53.0733,53.0891,9300.0
2012-08-07 14:35:00,67.29,67.31,67.28,67.28,8300.0,53.0891,53.1049,53.0812,53.0812,8300.0
2012-08-07 14:40:00,67.28,67.33,67.27,67.32,8900.0,53.0812,53.1207,53.0733,53.1128,8900.0
2012-08-07 14:45:00,67.31,67.33,67.29,67.33,14600.0,53.1049,53.1207,53.0891,53.1207,14600.0
2012-08-07 14:50:00,67.33,67.33,67.14,67.15,33500.0,53.1207,53.1207,52.9708,52.9787,33500.0
2012-08-07 14:55:00,67.14,67.18,67.1,67.11,20300.0,52.9708,53.0023,52.9392,52.9471,20300.0
2012-08-07 15:00:00,67.11,67.11,67.03,67.03,16200.0,52.9471,52.9471,52.884,52.884,16200.0
2012-08-07 15:05:00,67.04,67.08,66.99,66.99,33100.0,52.8919,52.9234,52.8524,52.8524,33100.0
2012-08-07 15:10:00,67.0,67.05,66.99,67.01,16300.0,52.8603,52.8998,52.8524,52.8682,16300.0
2012-08-07 15:15:00,67.02,67.16,67.02,67.11,20900.0,52.8761,52.9866,52.8761,52.9471,20900.0
2012-08-07 15:20:00,67.12,67.25,67.12,67.25,18800.0,52.955,53.0576,52.955,53.0576,18800.0
2012-08-07 15:25:00,67.25,67.33,67.25,67.28,22500.0,53.0576,53.1207,53.0576,53.0812,22500.0
2012-08-07 15:30:00,67.27,67.31,66.97,67.09,97700.0,53.0733,53.1049,52.8367,52.9313,97700.0
2012-08-07 15:35:00,67.09,67.23,67.08,67.2,29800.0,52.9313,53.0418,52.9234,53.0181,29800.0
2012-08-07 15:40:00,67.21,67.27,67.2,67.26,29900.0,53.026,53.0733,53.0181,53.0654,29900.0
2012-08-07 15:45:00,67.27,67.28,67.2,67.21,31700.0,53.0733,53.0812,53.0181,53.026,31700.0
2012-08-07 15:50:00,67.21,67.22,67.15,67.17,28800.0,53.026,53.0339,52.9787,52.9944,28800.0
2012-08-07 15:55:00,67.18,67.2,67.13,67.16,40500.0,53.0023,53.0181,52.9629,52.9866,40500.0
2012-08-08 09:30:00,66.99,67.2,66.75,67.2,26800.0,52.8524,53.0181,52.6631,53.0181,26800.0
2012-08-08 09:35:00,67.15,67.18,66.9,66.95,25200.0,52.9787,53.0023,52.7814,52.8209,25200.0
2012-08-08 09:40:00,66.99,67.02,66.98,66.98,9500.0,52.8524,52.8761,52.8445,52.8445,9500.0
2012-08-08 09:45:00,66.98,67.03,66.9,67.03,20400.0,52.8445,52.884,52.7814,52.884,20400.0
2012-08-08 09:50:00,67.02,67.08,66.92,66.94,20400.0,52.8761,52.9234,52.7972,52.813,20400.0
2012-08-08 09:55:00,66.92,66.95,66.81,66.88,19500.0,52.7972,52.8209,52.7104,52.7656,19500.0
2012-08-08 10:00:00,66.89,66.99,66.89,66.94,16800.0,52.7735,52.8524,52.7735,52.813,16800.0
2012-08-08 10:05:00,66.98,66.98,66.92,66.95,9400.0,52.8445,52.8445,52.7972,52.8209,9400.0
2012-08-08 10:10:00,66.94,67.08,66.94,67.05,11800.0,52.813,52.9234,52.813,52.8998,11800.0
2012-08-08 10:15:00,67.03,67.19,67.03,67.17,11900.0,52.884,53.0102,52.884,52.9944,11900.0
2012-08-08 10:20:00,67.16,67.2,67.16,67.17,22100.0,52.9866,53.0181,52.9866,52.9944,22100.0
2012-08-08 10:25:00,67.18,67.24,67.16,67.21,22200.0,53.0023,53.0497,52.9866,53.026,22200.0
2012-08-08 10:30:00,67.2,67.24,67.06,67.08,39100.0,53.0181,53.0497,52.9077,52.9234,39100.0
2012-08-08 10:35:00,67.03,67.21,67.03,67.19,19200.0,52.884,53.026,52.884,53.0102,19200.0
2012-08-08 10:40:00,67.17,67.17,67.1,67.17,10900.0,52.9944,52.9944,52.9392,52.9944,10900.0
2012-08-08 10:45:00,67.17,67.25,67.16,67.22,8200.0,52.9944,53.0576,52.9866,53.0339,8200.0
2012-08-08 10:50:00,67.24,67.29,67.23,67.26,11800.0,53.0497,53.0891,53.0418,53.0654,11800.0
2012-08-08 10:55:00,67.26,67.33,67.25,67.29,24500.0,53.0654,53.1207,53.0576,53.0891,24500.0
2012-08-08 11:00:00,67.31,67.32,67.28,67.32,6100.0,53.1049,53.1128,53.0812,53.1128,6100.0
2012-08-08 11:05:00,67.32,67.37,67.31,67.37,12000.0,53.1128,53.1522,53.1049,53.1522,12000.0
2012-08-08 11:10:00,67.37,67.47,67.37,67.45,14100.0,53.1522,53.2311,53.1522,53.2154,14100.0
2012-08-08 11:15:00,67.45,67.5,67.45,67.47,35200.0,53.2154,53.2548,53.2154,53.2311,35200.0
2012-08-08 11:20:00,67.47,67.5,67.46,67.5,30400.0,53.2311,53.2548,53.2232,53.2548,30400.0
2012-08-08 11:25:00,67.5,67.65,67.48,67.62,140500.0,53.2548,53.3731,53.239,53.3495,140500.0
2012-08-08 11:30:00,67.61,67.61,67.52,67.56,15900.0,53.3416,53.3416,53.2706,53.3021,15900.0
2012-08-08 11:35:00,67.55,67.7,67.55,67.7,33200.0,53.2942,53.4126,53.2942,53.4126,33200.0
2012-08-08 11:40:00,67.7,67.7,67.65,67.69,13200.0,53.4126,53.4126,53.3731,53.4047,13200.0
2012-08-08 11:45:00,67.69,67.71,67.67,67.67,14200.0,53.4047,53.4205,53.3889,53.3889,14200.0
2012-08-08 11:50:00,67.66,67.7,67.65,67.69,7900.0,53.381,53.4126,53.3731,53.4047,7900.0
2012-08-08 11:55:00,67.69,67.69,67.65,67.65,11200.0,53.4047,53.4047,53.3731,53.3731,11200.0
2012-08-08 12:00:00,67.66,67.69,67.65,67.66,8400.0,53.381,53.4047,53.3731,53.381,8400.0
2012-08-08 12:05:00,67.65,67.74,67.64,67.73,13600.0,53.3731,53.4441,53.3653,53.4363,13600.0
2012-08-08 12:10:00,67.74,67.76,67.73,67.75,11100.0,53.4441,53.4599,53.4363,53.452,11100.0
2012-08-08 12:15:00,67.75,67.88,67.75,67.81,41000.0,53.452,53.5546,53.452,53.4994,41000.0
2012-08-08 12:20:00,67.81,67.81,67.75,67.76,4200.0,53.4994,53.4994,53.452,53.4599,4200.0
2012-08-08 12:25:00,67.76,67.81,67.76,67.81,7400.0,53.4599,53.4994,53.4599,53.4994,7400.0
2012-08-08 12:30:00,67.79,67.83,67.79,67.83,12800.0,53.4836,53.5152,53.4836,53.5152,12800.0
2012-08-08 12:35:00,67.83,67.87,67.83,67.86,6500.0,53.5152,53.5467,53.5152,53.5388,6500.0
2012-08-08 12:40:00,67.86,67.87,67.81,67.81,7800.0,53.5388,53.5467,53.4994,53.4994,7800.0
2012-08-08 12:45:00,67.81,67.81,67.75,67.79,15000.0,53.4994,53.4994,53.452,53.4836,15000.0
2012-08-08 12:50:00,67.78,67.8,67.75,67.75,18900.0,53.4757,53.4915,53.452,53.452,18900.0
2012-08-08 12:55:00,67.76,67.86,67.75,67.86,24700.0,53.4599,53.5388,53.452,53.5388,24700.0
2012-08-08 13:00:00,67.85,67.96,67.85,67.91,30800.0,53.5309,53.6177,53.5309,53.5783,30800.0
2012-08-08 13:05:00,67.91,67.91,67.86,67.86,7900.0,53.5783,53.5783,53.5388,53.5388,7900.0
2012-08-08 13:10:00,67.87,67.88,67.84,67.85,8300.0,53.5467,53.5546,53.523,53.5309,8300.0
2012-08-08 13:15:00,67.86,67.86,67.83,67.83,7400.0,53.5388,53.5388,53.5152,53.5152,7400.0
2012-08-08 13:20:00,67.83,67.91,67.83,67.9,13500.0,53.5152,53.5783,53.5152,53.5704,13500.0
2012-08-08 13:25:00,67.89,67.9,67.85,67.88,11000.0,53.5625,53.5704,53.5309,53.5546,11000.0
2012-08-08 13:30:00,67.88,67.89,67.85,67.86,8900.0,53.5546,53.5625,53.5309,53.5388,8900.0
2012-08-08 13:35:00,67.87,67.89,67.86,67.87,7400.0,53.5467,53.5625,53.5388,53.5467,7400.0
2012-08-08 13:40:00,67.87,67.88,67.84,67.85,13100.0,53.5467,53.5546,53.523,53.5309,13100.0
2012-08-08 13:45:00,67.84,67.85,67.84,67.85,7600.0,53.523,53.5309,53.523,53.5309,7600.0
2012-08-08 13:50:00,67.85,67.88,67.85,67.86,14800.0,53.5309,53.5546,53.5309,53.5388,14800.0
2012-08-08 13:55:00,67.86,67.86,67.84,67.85,4900.0,53.5388,53.5388,53.523,53.5309,4900.0
2012-08-08 14:00:00,67.86,67.87,67.79,67.84,44000.0,53.5388,53.5467,53.4836,53.523,44000.0
2012-08-08 14:05:00,67.83,67.86,67.83,67.85,11800.0,53.5152,53.5388,53.5152,53.5309,11800.0
2012-08-08 14:10:00,67.85,67.91,67.83,67.85,25000.0,53.5309,53.5783,53.5152,53.5309,25000.0
2012-08-08 14:15:00,67.85,67.86,67.78,67.81,28400.0,53.5309,53.5388,53.4757,53.4994,28400.0
2012-08-08 14:20:00,67.81,67.86,67.81,67.82,10500.0,53.4994,53.5388,53.4994,53.5073,10500.0
2012-08-08 14:25:00,67.83,67.86,67.82,67.83,14700.0,53.5152,53.5388,53.5073,53.5152,14700.0
2012-08-08 14:30:00,67.83,67.83,67.8,67.82,12800.0,53.5152,53.5152,53.4915,53.5073,12800.0
2012-08-08 14:35:00,67.82,67.87,67.82,67.87,37400.0,53.5073,53.5467,53.5073,53.5467,37400.0
2012-08-08 14:40:00,67.87,67.89,67.84,67.86,12400.0,53.5467,53.5625,53.523,53.5388,12400.0
2012-08-08 14:45:00,67.86,67.9,67.85,67.86,23200.0,53.5388,53.5704,53.5309,53.5388,23200.0
2012-08-08 14:50:00,67.87,67.88,67.84,67.84,12700.0,53.5467,53.5546,53.523,53.523,12700.0
2012-08-08 14:55:00,67.84,67.89,67.82,67.89,10800.0,53.523,53.5625,53.5073,53.5625,10800.0
2012-08-08 15:00:00,67.89,67.92,67.87,67.9,13600.0,53.5625,53.5862,53.5467,53.5704,13600.0
2012-08-08 15:05:00,67.91,67.96,67.91,67.96,42400.0,53.5783,53.6177,53.5783,53.6177,42400.0
2012-08-08 15:10:00,67.96,68.0,67.95,67.98,26300.0,53.6177,53.6493,53.6098,53.6335,26300.0
2012-08-08 15:15:00,67.98,68.02,67.96,67.98,79200.0,53.6335,53.6651,53.6177,53.6335,79200.0
2012-08-08 15:20:00,67.97,68.0,67.96,67.97,17100.0,53.6256,53.6493,53.6177,53.6256,17100.0
2012-08-08 15:25:00,67.97,67.98,67.93,67.94,19600.0,53.6256,53.6335,53.5941,53.6019,19600.0
2012-08-08 15:30:00,67.93,67.95,67.9,67.94,38100.0,53.5941,53.6098,53.5704,53.6019,38100.0
2012-08-08 15:35:00,67.94,67.94,67.85,67.85,29400.0,53.6019,53.6019,53.5309,53.5309,29400.0
2012-08-08 15:40:00,67.85,67.89,67.84,67.88,31900.0,53.5309,53.5625,53.523,53.5546,31900.0
2012-08-08 15:45:00,67.89,67.91,67.84,67.86,43500.0,53.5625,53.5783,53.523,53.5388,43500.0
2012-08-08 15:50:00,67.86,67.86,67.79,67.8,45300.0,53.5388,53.5388,53.4836,53.4915,45300.0
2012-08-08 15:55:00,67.81,67.87,67.78,67.83,93500.0,53.4994,53.5467,53.4757,53.5152,93500.0
2012-08-09 09:30:00,67.6,67.83,67.51,67.6,29800.0,53.3337,53.5152,53.2627,53.3337,29800.0
2012-08-09 09:35:00,67.6,67.71,67.56,67.71,5200.0,53.3337,53.4205,53.3021,53.4205,5200.0
2012-08-09 09:40:00,67.71,67.97,67.69,67.92,15300.0,53.4205,53.6256,53.4047,53.5862,15300.0
2012-08-09 09:45:00,67.93,67.96,67.86,67.9,18000.0,53.5941,53.6177,53.5388,53.5704,18000.0
2012-08-09 09:50:00,67.89,67.92,67.86,67.89,7500.0,53.5625,53.5862,53.5388,53.5625,7500.0
2012-08-09 09:55:00,67.89,67.91,67.83,67.87,18700.0,53.5625,53.5783,53.5152,53.5467,18700.0
2012-08-09 10:00:00,67.89,67.93,67.85,67.86,10200.0,53.5625,53.5941,53.5309,53.5388,10200.0
2012-08-09 10:05:00,67.84,67.94,67.84,67.9,14100.0,53.523,53.6019,53.523,53.5704,14100.0
2012-08-09 10:10:00,67.9,67.91,67.8,67.8,17400.0,53.5704,53.5783,53.4915,53.4915,17400.0
2012-08-09 10:15:00,67.8,67.87,67.73,67.87,27900.0,53.4915,53.5467,53.4363,53.5467,27900.0
2012-08-09 10:20:00,67.88,67.93,67.85,67.88,15600.0,53.5546,53.5941,53.5309,53.5546,15600.0
2012-08-09 10:25:00,67.88,67.96,67.81,67.94,18000.0,53.5546,53.6177,53.4994,53.6019,18000.0
2012-08-09 10:30:00,67.94,68.03,67.9,68.03,17800.0,53.6019,53.6729,53.5704,53.6729,17800.0
2012-08-09 10:35:00,68.04,68.14,68.02,68.06,24100.0,53.6808,53.7597,53.6651,53.6966,24100.0
2012-08-09 10:40:00,68.06,68.18,68.0,68.17,26600.0,53.6966,53.7913,53.6493,53.7834,26600.0
2012-08-09 10:45:00,68.17,68.19,68.1,68.1,14400.0,53.7834,53.7992,53.7282,53.7282,14400.0
2012-08-09 10:50:00,68.09,68.21,68.09,68.21,10700.0,53.7203,53.815,53.7203,53.815,10700.0
2012-08-09 10:55:00,68.2,68.22,68.17,68.18,9900.0,53.8071,53.8229,53.7834,53.7913,9900.0
2012-08-09 11:00:00,68.18,68.18,68.06,68.07,11900.0,53.7913,53.7913,53.6966,53.7045,11900.0
2012-08-09 11:05:00,68.07,68.09,68.04,68.04,9100.0,53.7045,53.7203,53.6808,53.6808,9100.0
2012-08-09 11:10:00,68.03,68.09,68.02,68.05,7300.0,53.6729,53.7203,53.6651,53.6887,7300.0
2012-08-09 11:15:00,68.05,68.08,68.02,68.08,9500.0,53.6887,53.7124,53.6651,53.7124,9500.0
2012-08-09 11:20:00,68.08,68.11,68.01,68.02,10000.0,53.7124,53.7361,53.6572,53.6651,10000.0
2012-08-09 11:25:00,68.01,68.11,67.99,68.11,22600.0,53.6572,53.7361,53.6414,53.7361,22600.0
2012-08-09 11:30:00,68.1,68.16,68.08,68.14,47600.0,53.7282,53.7755,53.7124,53.7597,47600.0
2012-08-09 11:35:00,68.13,68.17,68.13,68.17,12900.0,53.7518,53.7834,53.7518,53.7834,12900.0
2012-08-09 11:40:00,68.17,68.17,67.94,67.99,15900.0,53.7834,53.7834,53.6019,53.6414,15900.0
2012-08-09 11:45:00,67.99,68.04,67.89,67.89,25000.0,53.6414,53.6808,53.5625,53.5625,25000.0
2012-08-09 11:50:00,67.9,67.96,67.82,67.88,17300.0,53.5704,53.6177,53.5073,53.5546,17300.0
2012-08-09 11:55:00,67.89,67.98,67.89,67.98,8400.0,53.5625,53.6335,53.5625,53.6335,8400.0
2012-08-09 12:00:00,67.98,67.98,67.91,67.94,9100.0,53.6335,53.6335,53.5783,53.6019,9100.0
2012-08-09 12:05:00,67.93,67.94,67.9,67.94,9200.0,53.5941,53.6019,53.5704,53.6019,9200.0
2012-08-09 12:10:00,67.95,68.04,67.94,68.02,11000.0,53.6098,53.6808,53.6019,53.6651,11000.0
2012-08-09 12:15:00,68.03,68.05,68.01,68.01,5300.0,53.6729,53.6887,53.6572,53.6572,5300.0
2012-08-09 12:20:00,68.02,68.02,67.99,68.02,6600.0,53.6651,53.6651,53.6414,53.6651,6600.0
2012-08-09 12:25:00,68.02,68.05,68.02,68.05,10100.0,53.6651,53.6887,53.6651,53.6887,10100.0
2012-08-09 12:30:00,68.05,68.09,68.03,68.07,8500.0,53.6887,53.7203,53.6729,53.7045,8500.0
2012-08-09 12:35:00,68.07,68.09,68.06,68.08,3100.0,53.7045,53.7203,53.6966,53.7124,3100.0
2012-08-09 12:40:00,68.08,68.22,68.08,68.18,12200.0,53.7124,53.8229,53.7124,53.7913,12200.0
2012-08-09 12:45:00,68.19,68.2,68.12,68.13,5000.0,53.7992,53.8071,53.744,53.7518,5000.0
2012-08-09 12:50:00,68.13,68.17,68.11,68.16,41500.0,53.7518,53.7834,53.7361,53.7755,41500.0
2012-08-09 12:55:00,68.17,68.24,68.15,68.24,15800.0,53.7834,53.8386,53.7676,53.8386,15800.0
2012-08-09 13:00:00,68.24,68.29,68.2,68.21,15700.0,53.8386,53.8781,53.8071,53.815,15700.0
2012-08-09 13:05:00,68.2,68.26,68.2,68.24,6800.0,53.8071,53.8544,53.8071,53.8386,6800.0
2012-08-09 13:10:00,68.24,68.24,68.16,68.21,14700.0,53.8386,53.8386,53.7755,53.815,14700.0
2012-08-09 13:15:00,68.2,68.23,68.2,68.23,5700.0,53.8071,53.8307,53.8071,53.8307,5700.0
2012-08-09 13:20:00,68.24,68.26,68.23,68.23,13500.0,53.8386,53.8544,53.8307,53.8307,13500.0
2012-08-09 13:25:00,68.23,68.31,68.22,68.3,14000.0,53.8307,53.8939,53.8229,53.886,14000.0
2012-08-09 13:30:00,68.31,68.34,68.27,68.27,17300.0,53.8939,53.9175,53.8623,53.8623,17300.0
2012-08-09 13:35:00,68.26,68.26,68.19,68.21,11300.0,53.8544,53.8544,53.7992,53.815,11300.0
2012-08-09 13:40:00,68.22,68.26,68.22,68.22,8900.0,53.8229,53.8544,53.8229,53.8229,8900.0
2012-08-09 13:45:00,68.22,68.24,68.21,68.23,5900.0,53.8229,53.8386,53.815,53.8307,5900.0
2012-08-09 13:50:00,68.23,68.23,68.2,68.23,10800.0,53.8307,53.8307,53.8071,53.8307,10800.0
2012-08-09 13:55:00,68.23,68.24,68.22,68.23,8000.0,53.8307,53.8386,53.8229,53.8307,8000.0
2012-08-09 14:00:00,68.23,68.25,68.21,68.21,14600.0,53.8307,53.8465,53.815,53.815,14600.0
2012-08-09 14:05:00,68.21,68.21,68.15,68.17,10800.0,53.815,53.815,53.7676,53.7834,10800.0
2012-08-09 14:10:00,68.16,68.22,68.16,68.18,21200.0,53.7755,53.8229,53.7755,53.7913,21200.0
2012-08-09 14:15:00,68.18,68.2,68.16,68.16,10000.0,53.7913,53.8071,53.7755,53.7755,10000.0
2012-08-09 14:20:00,68.16,68.2,68.16,68.17,14100.0,53.7755,53.8071,53.7755,53.7834,14100.0
2012-08-09 14:25:00,68.18,68.25,68.17,68.24,14000.0,53.7913,53.8465,53.7834,53.8386,14000.0
2012-08-09 14:30:00,68.25,68.34,68.25,68.34,10400.0,53.8465,53.9175,53.8465,53.9175,10400.0
2012-08-09 14:35:00,68.34,68.37,68.34,68.34,16300.0,53.9175,53.9412,53.9175,53.9175,16300.0
2012-08-09 14:40:00,68.34,68.35,68.32,68.32,6500.0,53.9175,53.9254,53.9017,53.9017,6500.0
2012-08-09 14:45:00,68.33,68.36,68.32,68.33,13300.0,53.9096,53.9333,53.9017,53.9096,13300.0
2012-08-09 14:50:00,68.34,68.4,68.33,68.4,10800.0,53.9175,53.9649,53.9096,53.9649,10800.0
2012-08-09 14:55:00,68.4,68.4,68.35,68.39,15100.0,53.9649,53.9649,53.9254,53.957,15100.0
2012-08-09 15:00:00,68.39,68.4,68.37,68.37,17500.0,53.957,53.9649,53.9412,53.9412,17500.0
2012-08-09 15:05:00,68.37,68.4,68.35,68.4,14800.0,53.9412,53.9649,53.9254,53.9649,14800.0
2012-08-09 15:10:00,68.4,68.43,68.4,68.42,41500.0,53.9649,53.9885,53.9649,53.9806,41500.0
2012-08-09 15:15:00,68.42,68.43,68.38,68.43,29000.0,53.9806,53.9885,53.9491,53.9885,29000.0
2012-08-09 15:20:00,68.42,68.46,68.42,68.46,41100.0,53.9806,54.0122,53.9806,54.0122,41100.0
2012-08-09 15:25:00,68.45,68.55,68.43,68.51,97500.0,54.0043,54.0832,53.9885,54.0516,97500.0
2012-08-09 15:30:00,68.51,68.52,68.39,68.39,57600.0,54.0516,54.0595,53.957,53.957,57600.0
2012-08-09 15:35:00,68.39,68.4,68.37,68.38,29100.0,53.957,53.9649,53.9412,53.9491,29100.0
2012-08-09 15:40:00,68.39,68.48,68.38,68.48,53600.0,53.957,54.028,53.9491,54.028,53600.0
2012-08-09 15:45:00,68.48,68.49,68.38,68.44,70400.0,54.028,54.0359,53.9491,53.9964,70400.0
2012-08-09 15:50:00,68.44,68.48,68.42,68.46,105700.0,53.9964,54.028,53.9806,54.0122,105700.0
2012-08-09 15:55:00,68.45,68.46,68.36,68.39,89700.0,54.0043,54.0122,53.9333,53.957,89700.0
2012-08-10 09:30:00,68.18,68.22,68.02,68.06,13000.0,53.7913,53.8229,53.6651,53.6966,13000.0
2012-08-10 09:35:00,68.05,68.13,68.02,68.07,5900.0,53.6887,53.7518,53.6651,53.7045,5900.0
2012-08-10 09:40:00,68.12,68.14,68.07,68.11,9200.0,53.744,53.7597,53.7045,53.7361,9200.0
2012-08-10 09:45:00,68.09,68.11,67.96,68.01,13700.0,53.7203,53.7361,53.6177,53.6572,13700.0
2012-08-10 09:50:00,67.98,68.08,67.95,68.05,10500.0,53.6335,53.7124,53.6098,53.6887,10500.0
2012-08-10 09:55:00,68.06,68.1,68.01,68.06,11200.0,53.6966,53.7282,53.6572,53.6966,11200.0
2012-08-10 10:00:00,68.09,68.09,67.97,68.01,13300.0,53.7203,53.7203,53.6256,53.6572,13300.0
2012-08-10 10:05:00,68.04,68.09,68.0,68.06,17600.0,53.6808,53.7203,53.6493,53.6966,17600.0
2012-08-10 10:10:00,68.07,68.24,68.06,68.15,8500.0,53.7045,53.8386,53.6966,53.7676,8500.0
2012-08-10 10:15:00,68.19,68.21,68.07,68.09,9300.0,53.7992,53.815,53.7045,53.7203,9300.0
2012-08-10 10:20:00,68.09,68.16,68.09,68.14,7500.0,53.7203,53.7755,53.7203,53.7597,7500.0
2012-08-10 10:25:00,68.14,68.18,68.11,68.13,8500.0,53.7597,53.7913,53.7361,53.7518,8500.0
2012-08-10 10:30:00,68.15,68.21,68.13,68.14,13800.0,53.7676,53.815,53.7518,53.7597,13800.0
2012-08-10 10:35:00,68.14,68.18,68.13,68.15,8300.0,53.7597,53.7913,53.7518,53.7676,8300.0
2012-08-10 10:40:00,68.18,68.22,68.18,68.2,12900.0,53.7913,53.8229,53.7913,53.8071,12900.0
2012-08-10 10:45:00,68.2,68.25,68.19,68.22,7400.0,53.8071,53.8465,53.7992,53.8229,7400.0
2012-08-10 10:50:00,68.2,68.2,68.16,68.16,5200.0,53.8071,53.8071,53.7755,53.7755,5200.0
2012-08-10 10:55:00,68.18,68.2,68.18,68.19,5100.0,53.7913,53.8071,53.7913,53.7992,5100.0
2012-08-10 11:00:00,68.2,68.2,68.05,68.05,12100.0,53.8071,53.8071,53.6887,53.6887,12100.0
2012-08-10 11:05:00,68.03,68.08,67.99,68.07,11600.0,53.6729,53.7124,53.6414,53.7045,11600.0
2012-08-10 11:10:00,68.07,68.13,68.07,68.1,6600.0,53.7045,53.7518,53.7045,53.7282,6600.0
2012-08-10 11:15:00,68.09,68.14,68.06,68.06,14100.0,53.7203,53.7597,53.6966,53.6966,14100.0
2012-08-10 11:20:00,68.06,68.13,68.06,68.1,12800.0,53.6966,53.7518,53.6966,53.7282,12800.0
2012-08-10 11:25:00,68.12,68.23,68.12,68.2,5600.0,53.744,53.8307,53.744,53.8071,5600.0
2012-08-10 11:30:00,68.21,68.26,68.2,68.2,5600.0,53.815,53.8544,53.8071,53.8071,5600.0
2012-08-10 11:35:00,68.2,68.26,68.2,68.24,3500.0,53.8071,53.8544,53.8071,53.8386,3500.0
2012-08-10 11:40:00,68.26,68.27,68.24,68.24,6100.0,53.8544,53.8623,53.8386,53.8386,6100.0
2012-08-10 11:45:00,68.24,68.27,68.23,68.26,4900.0,53.8386,53.8623,53.8307,53.8544,4900.0
2012-08-10 11:50:00,68.26,68.3,68.26,68.27,6300.0,53.8544,53.886,53.8544,53.8623,6300.0
2012-08-10 11:55:00,68.27,68.31,68.27,68.29,5000.0,53.8623,53.8939,53.8623,53.8781,5000.0
2012-08-10 12:00:00,68.3,68.31,68.28,68.3,2800.0,53.886,53.8939,53.8702,53.886,2800.0
2012-08-10 12:05:00,68.29,68.3,68.26,68.28,6000.0,53.8781,53.886,53.8544,53.8702,6000.0
2012-08-10 12:10:00,68.28,68.29,68.22,68.23,6200.0,53.8702,53.8781,53.8229,53.8307,6200.0
2012-08-10 12:15:00,68.23,68.25,68.22,68.23,4000.0,53.8307,53.8465,53.8229,53.8307,4000.0
2012-08-10 12:20:00,68.24,68.27,68.24,68.27,5400.0,53.8386,53.8623,53.8386,53.8623,5400.0
2012-08-10 12:25:00,68.25,68.26,68.25,68.26,3500.0,53.8465,53.8544,53.8465,53.8544,3500.0
2012-08-10 12:30:00,68.26,68.27,68.23,68.23,4700.0,53.8544,53.8623,53.8307,53.8307,4700.0
2012-08-10 12:35:00,68.23,68.24,68.21,68.21,6600.0,53.8307,53.8386,53.815,53.815,6600.0
2012-08-10 12:40:00,68.21,68.23,68.19,68.19,6800.0,53.815,53.8307,53.7992,53.7992,6800.0
2012-08-10 12:45:00,68.17,68.19,68.13,68.13,9900.0,53.7834,53.7992,53.7518,53.7518,9900.0
2012-08-10 12:50:00,68.13,68.15,68.13,68.13,3300.0,53.7518,53.7676,53.7518,53.7518,3300.0
2012-08-10 12:55:00,68.13,68.16,68.13,68.13,3800.0,53.7518,53.7755,53.7518,53.7518,3800.0
2012-08-10 13:00:00,68.14,68.17,68.14,68.16,4100.0,53.7597,53.7834,53.7597,53.7755,4100.0
2012-08-10 13:05:00,68.17,68.17,68.11,68.13,5000.0,53.7834,53.7834,53.7361,53.7518,5000.0
2012-08-10 13:10:00,68.13,68.13,68.09,68.1,4800.0,53.7518,53.7518,53.7203,53.7282,4800.0
2012-08-10 13:15:00,68.11,68.11,68.08,68.1,5400.0,53.7361,53.7361,53.7124,53.7282,5400.0
2012-08-10 13:20:00,68.11,68.17,68.11,68.14,4700.0,53.7361,53.7834,53.7361,53.7597,4700.0
2012-08-10 13:25:00,68.14,68.16,68.14,68.15,1700.0,53.7597,53.7755,53.7597,53.7676,1700.0
2012-08-10 13:30:00,68.16,68.18,68.16,68.18,7500.0,53.7755,53.7913,53.7755,53.7913,7500.0
2012-08-10 13:35:00,68.17,68.22,68.17,68.21,15900.0,53.7834,53.8229,53.7834,53.815,15900.0
2012-08-10 13:40:00,68.22,68.33,68.22,68.33,10400.0,53.8229,53.9096,53.8229,53.9096,10400.0
2012-08-10 13:45:00,68.33,68.36,68.3,68.3,8000.0,53.9096,53.9333,53.886,53.886,8000.0
2012-08-10 13:50:00,68.3,68.31,68.29,68.31,6900.0,53.886,53.8939,53.8781,53.8939,6900.0
2012-08-10 13:55:00,68.3,68.32,68.26,68.26,4000.0,53.886,53.9017,53.8544,53.8544,4000.0
2012-08-10 14:00:00,68.27,68.31,68.25,68.25,6600.0,53.8623,53.8939,53.8465,53.8465,6600.0
2012-08-10 14:05:00,68.24,68.25,68.22,68.24,7400.0,53.8386,53.8465,53.8229,53.8386,7400.0
2012-08-10 14:10:00,68.24,68.27,68.23,68.24,5500.0,53.8386,53.8623,53.8307,53.8386,5500.0
2012-08-10 14:15:00,68.24,68.25,68.22,68.25,4000.0,53.8386,53.8465,53.8229,53.8465,4000.0
2012-08-10 14:20:00,68.25,68.25,68.18,68.19,17500.0,53.8465,53.8465,53.7913,53.7992,17500.0
2012-08-10 14:25:00,68.19,68.19,68.14,68.14,19000.0,53.7992,53.7992,53.7597,53.7597,19000.0
2012-08-10 14:30:00,68.14,68.15,68.09,68.1,23800.0,53.7597,53.7676,53.7203,53.7282,23800.0
2012-08-10 14:35:00,68.1,68.15,68.09,68.14,11700.0,53.7282,53.7676,53.7203,53.7597,11700.0
2012-08-10 14:40:00,68.14,68.17,68.14,68.16,6000.0,53.7597,53.7834,53.7597,53.7755,6000.0
2012-08-10 14:45:00,68.15,68.17,68.13,68.14,9500.0,53.7676,53.7834,53.7518,53.7597,9500.0
2012-08-10 14:50:00,68.14,68.2,68.14,68.2,5400.0,53.7597,53.8071,53.7597,53.8071,5400.0
2012-08-10 14:55:00,68.21,68.24,68.21,68.23,6300.0,53.815,53.8386,53.815,53.8307,6300.0
2012-08-10 15:00:00,68.22,68.24,68.22,68.22,5500.0,53.8229,53.8386,53.8229,53.8229,5500.0
2012-08-10 15:05:00,68.22,68.23,68.21,68.23,5300.0,53.8229,53.8307,53.815,53.8307,5300.0
2012-08-10 15:10:00,68.23,68.29,68.22,68.28,17500.0,53.8307,53.8781,53.8229,53.8702,17500.0
2012-08-10 15:15:00,68.28,68.34,68.28,68.34,10200.0,53.8702,53.9175,53.8702,53.9175,10200.0
2012-08-10 15:20:00,68.34,68.37,68.33,68.36,16000.0,53.9175,53.9412,53.9096,53.9333,16000.0
2012-08-10 15:25:00,68.36,68.39,68.35,68.38,17800.0,53.9333,53.957,53.9254,53.9491,17800.0
2012-08-10 15:30:00,68.38,68.38,68.34,68.37,26000.0,53.9491,53.9491,53.9175,53.9412,26000.0
2012-08-10 15:35:00,68.36,68.39,68.36,68.39,20100.0,53.9333,53.957,53.9333,53.957,20100.0
2012-08-10 15:40:00,68.39,68.45,68.39,68.44,42100.0,53.957,54.0043,53.957,53.9964,42100.0
2012-08-10 15:45:00,68.45,68.54,68.43,68.53,96300.0,54.0043,54.0753,53.9885,54.0674,96300.0
2012-08-10 15:50:00,68.52,68.53,68.46,68.52,29500.0,54.0595,54.0674,54.0122,54.0595,29500.0
2012-08-10 15:55:00,68.51,68.53,68.47,68.49,46700.0,54.0516,54.0674,54.0201,54.0359,46700.0
2012-08-13 09:30:00,68.33,68.33,68.0,68.02,30600.0,53.9096,53.9096,53.6493,53.6651,30600.0
2012-08-13 09:35:00,68.03,68.28,68.03,68.26,16800.0,53.6729,53.8702,53.6729,53.8544,16800.0
2012-08-13 09:40:00,68.26,68.3,68.26,68.3,7900.0,53.8544,53.886,53.8544,53.886,7900.0
2012-08-13 09:45:00,68.28,68.29,68.2,68.25,11500.0,53.8702,53.8781,53.8071,53.8465,11500.0
2012-08-13 09:50:00,68.24,68.34,68.23,68.34,9100.0,53.8386,53.9175,53.8307,53.9175,9100.0
2012-08-13 09:55:00,68.33,68.33,68.25,68.25,10900.0,53.9096,53.9096,53.8465,53.8465,10900.0
2012-08-13 10:00:00,68.26,68.31,68.25,68.26,8600.0,53.8544,53.8939,53.8465,53.8544,8600.0
2012-08-13 10:05:00,68.27,68.27,68.09,68.11,12200.0,53.8623,53.8623,53.7203,53.7361,12200.0
2012-08-13 10:10:00,68.1,68.11,68.02,68.09,17600.0,53.7282,53.7361,53.6651,53.7203,17600.0
2012-08-13 10:15:00,68.08,68.11,68.04,68.11,18100.0,53.7124,53.7361,53.6808,53.7361,18100.0
2012-08-13 10:20:00,68.11,68.11,67.97,67.99,27200.0,53.7361,53.7361,53.6256,53.6414,27200.0
2012-08-13 10:25:00,67.98,68.02,67.96,67.99,40800.0,53.6335,53.6651,53.6177,53.6414,40800.0
2012-08-13 10:30:00,67.97,67.98,67.9,67.92,14300.0,53.6256,53.6335,53.5704,53.5862,14300.0
2012-08-13 10:35:00,67.92,67.92,67.87,67.89,6900.0,53.5862,53.5862,53.5467,53.5625,6900.0
2012-08-13 10:40:00,67.9,67.97,67.87,67.97,10900.0,53.5704,53.6256,53.5467,53.6256,10900.0
2012-08-13 10:45:00,67.95,67.95,67.87,67.94,74700.0,53.6098,53.6098,53.5467,53.6019,74700.0
2012-08-13 10:50:00,67.94,67.94,67.84,67.87,35200.0,53.6019,53.6019,53.523,53.5467,35200.0
2012-08-13 10:55:00,67.87,67.87,67.79,67.84,5700.0,53.5467,53.5467,53.4836,53.523,5700.0
2012-08-13 11:00:00,67.87,67.9,67.83,67.83,5100.0,53.5467,53.5704,53.5152,53.5152,5100.0
2012-08-13 11:05:00,67.82,67.82,67.73,67.75,7200.0,53.5073,53.5073,53.4363,53.452,7200.0
2012-08-13 11:10:00,67.75,67.83,67.75,67.82,4100.0,53.452,53.5152,53.452,53.5073,4100.0
2012-08-13 11:15:00,67.84,67.91,67.83,67.84,5100.0,53.523,53.5783,53.5152,53.523,5100.0
2012-08-13 11:20:00,67.86,67.94,67.84,67.93,9700.0,53.5388,53.6019,53.523,53.5941,9700.0
2012-08-13 11:25:00,67.93,68.04,67.93,68.01,8100.0,53.5941,53.6808,53.5941,53.6572,8100.0
2012-08-13 11:30:00,68.01,68.04,68.0,68.02,2300.0,53.6572,53.6808,53.6493,53.6651,2300.0
2012-08-13 11:35:00,68.02,68.05,68.02,68.04,2900.0,53.6651,53.6887,53.6651,53.6808,2900.0
2012-08-13 11:40:00,68.04,68.05,67.97,67.98,7200.0,53.6808,53.6887,53.6256,53.6335,7200.0
2012-08-13 11:45:00,67.99,68.01,67.98,67.99,3700.0,53.6414,53.6572,53.6335,53.6414,3700.0
2012-08-13 11:50:00,68.0,68.03,67.97,67.97,8800.0,53.6493,53.6729,53.6256,53.6256,8800.0
2012-08-13 11:55:00,67.98,67.98,67.92,67.94,4700.0,53.6335,53.6335,53.5862,53.6019,4700.0
2012-08-13 12:00:00,67.93,67.97,67.91,67.93,6600.0,53.5941,53.6256,53.5783,53.5941,6600.0
2012-08-13 12:05:00,67.93,67.95,67.88,67.89,6100.0,53.5941,53.6098,53.5546,53.5625,6100.0
2012-08-13 12:10:00,67.89,67.94,67.89,67.94,8600.0,53.5625,53.6019,53.5625,53.6019,8600.0
2012-08-13 12:15:00,67.93,67.96,67.91,67.92,2700.0,53.5941,53.6177,53.5783,53.5862,2700.0
2012-08-13 12:20:00,67.92,67.92,67.86,67.88,7700.0,53.5862,53.5862,53.5388,53.5546,7700.0
2012-08-13 12:25:00,67.87,67.91,67.85,67.9,5200.0,53.5467,53.5783,53.5309,53.5704,5200.0
2012-08-13 12:30:00,67.9,67.9,67.87,67.87,3200.0,53.5704,53.5704,53.5467,53.5467,3200.0
2012-08-13 12:35:00,67.86,67.87,67.79,67.82,7100.0,53.5388,53.5467,53.4836,53.5073,7100.0
2012-08-13 12:40:00,67.82,67.86,67.82,67.82,2900.0,53.5073,53.5388,53.5073,53.5073,2900.0
2012-08-13 12:45:00,67.84,67.88,67.83,67.87,9200.0,53.523,53.5546,53.5152,53.5467,9200.0
2012-08-13 12:50:00,67.9,67.95,67.9,67.95,7600.0,53.5704,53.6098,53.5704,53.6098,7600.0
2012-08-13 12:55:00,67.94,67.98,67.93,67.96,4300.0,53.6019,53.6335,53.5941,53.6177,4300.0
2012-08-13 13:00:00,67.98,68.01,67.95,67.95,10200.0,53.6335,53.6572,53.6098,53.6098,10200.0
2012-08-13 13:05:00,67.98,68.02,67.97,67.99,8300.0,53.6335,53.6651,53.6256,53.6414,8300.0
2012-08-13 13:10:00,68.01,68.02,67.97,67.97,8700.0,53.6572,53.6651,53.6256,53.6256,8700.0
2012-08-13 13:15:00,67.97,67.98,67.94,67.94,4200.0,53.6256,53.6335,53.6019,53.6019,4200.0
2012-08-13 13:20:00,67.94,67.95,67.91,67.95,6700.0,53.6019,53.6098,53.5783,53.6098,6700.0
2012-08-13 13:25:00,67.94,67.96,67.94,67.95,2200.0,53.6019,53.6177,53.6019,53.6098,2200.0
2012-08-13 13:30:00,67.96,67.97,67.94,67.94,3200.0,53.6177,53.6256,53.6019,53.6019,3200.0
2012-08-13 13:35:00,67.95,67.97,67.93,67.94,12300.0,53.6098,53.6256,53.5941,53.6019,12300.0
2012-08-13 13:40:00,67.94,68.0,67.93,67.99,7100.0,53.6019,53.6493,53.5941,53.6414,7100.0
2012-08-13 13:45:00,68.0,68.05,68.0,68.05,8300.0,53.6493,53.6887,53.6493,53.6887,8300.0
2012-08-13 13:50:00,68.05,68.08,68.05,68.08,8500.0,53.6887,53.7124,53.6887,53.7124,8500.0
2012-08-13 13:55:00,68.08,68.09,68.04,68.06,6700.0,53.7124,53.7203,53.6808,53.6966,6700.0
2012-08-13 14:00:00,68.09,68.11,68.09,68.11,9100.0,53.7203,53.7361,53.7203,53.7361,9100.0
2012-08-13 14:05:00,68.11,68.13,68.11,68.12,9200.0,53.7361,53.7518,53.7361,53.744,9200.0
2012-08-13 14:10:00,68.11,68.2,68.11,68.2,8800.0,53.7361,53.8071,53.7361,53.8071,8800.0
2012-08-13 14:15:00,68.2,68.24,68.2,68.24,15600.0,53.8071,53.8386,53.8071,53.8386,15600.0
2012-08-13 14:20:00,68.24,68.31,68.24,68.29,14400.0,53.8386,53.8939,53.8386,53.8781,14400.0
2012-08-13 14:25:00,68.31,68.38,68.31,68.36,17900.0,53.8939,53.9491,53.8939,53.9333,17900.0
2012-08-13 14:30:00,68.35,68.4,68.35,68.4,12600.0,53.9254,53.9649,53.9254,53.9649,12600.0
2012-08-13 14:35:00,68.38,68.39,68.38,68.39,9000.0,53.9491,53.957,53.9491,53.957,9000.0
2012-08-13 14:40:00,68.39,68.39,68.38,68.38,8300.0,53.957,53.957,53.9491,53.9491,8300.0
2012-08-13 14:45:00,68.39,68.39,68.36,68.38,7000.0,53.957,53.957,53.9333,53.9491,7000.0
2012-08-13 14:50:00,68.39,68.48,68.39,68.47,16400.0,53.957,54.028,53.957,54.0201,16400.0
2012-08-13 14:55:00,68.47,68.5,68.46,68.47,16300.0,54.0201,54.0438,54.0122,54.0201,16300.0
2012-08-13 15:00:00,68.47,68.49,68.46,68.48,22400.0,54.0201,54.0359,54.0122,54.028,22400.0
2012-08-13 15:05:00,68.49,68.52,68.45,68.5,49800.0,54.0359,54.0595,54.0043,54.0438,49800.0
2012-08-13 15:10:00,68.5,68.57,68.49,68.55,42200.0,54.0438,54.099,54.0359,54.0832,42200.0
2012-08-13 15:15:00,68.55,68.56,68.52,68.56,39900.0,54.0832,54.0911,54.0595,54.0911,39900.0
2012-08-13 15:20:00,68.56,68.61,68.55,68.6,37600.0,54.0911,54.1305,54.0832,54.1227,37600.0
2012-08-13 15:25:00,68.6,68.66,68.59,68.65,30700.0,54.1227,54.17,54.1148,54.1621,30700.0
2012-08-13 15:30:00,68.64,68.71,68.63,68.7,67200.0,54.1542,54.2094,54.1463,54.2016,67200.0
2012-08-13 15:35:00,68.7,68.73,68.69,68.7,31400.0,54.2016,54.2252,54.1937,54.2016,31400.0
2012-08-13 15:40:00,68.7,68.76,68.69,68.72,126500.0,54.2016,54.2489,54.1937,54.2173,126500.0
2012-08-13 15:45:00,68.73,68.74,68.61,68.61,31500.0,54.2252,54.2331,54.1305,54.1305,31500.0
2012-08-13 15:50:00,68.61,68.66,68.58,68.59,33600.0,54.1305,54.17,54.1069,54.1148,33600.0
2012-08-13 15:55:00,68.58,68.66,68.56,68.66,68500.0,54.1069,54.17,54.0911,54.17,68500.0
2012-08-14 09:30:00,69.01,69.02,68.81,68.87,25100.0,54.4461,54.454,54.2883,54.3357,25100.0
2012-08-14 09:35:00,68.86,68.87,68.7,68.71,9400.0,54.3278,54.3357,54.2016,54.2094,9400.0
2012-08-14 09:40:00,68.69,68.69,68.56,68.59,10300.0,54.1937,54.1937,54.0911,54.1148,10300.0
2012-08-14 09:45:00,68.59,68.69,68.59,68.67,13700.0,54.1148,54.1937,54.1148,54.1779,13700.0
2012-08-14 09:50:00,68.72,68.72,68.62,68.62,7400.0,54.2173,54.2173,54.1384,54.1384,7400.0
2012-08-14 09:55:00,68.61,68.67,68.57,68.65,11100.0,54.1305,54.1779,54.099,54.1621,11100.0
2012-08-14 10:00:00,68.68,68.71,68.58,68.68,11100.0,54.1858,54.2094,54.1069,54.1858,11100.0
2012-08-14 10:05:00,68.66,68.72,68.63,68.63,12200.0,54.17,54.2173,54.1463,54.1463,12200.0
2012-08-14 10:10:00,68.63,68.76,68.63,68.71,17100.0,54.1463,54.2489,54.1463,54.2094,17100.0
2012-08-14 10:15:00,68.71,68.76,68.67,68.7,7900.0,54.2094,54.2489,54.1779,54.2016,7900.0
2012-08-14 10:20:00,68.69,68.69,68.61,68.64,11400.0,54.1937,54.1937,54.1305,54.1542,11400.0
2012-08-14 10:25:00,68.65,68.65,68.58,68.62,9300.0,54.1621,54.1621,54.1069,54.1384,9300.0
2012-08-14 10:30:00,68.63,68.63,68.53,68.55,7900.0,54.1463,54.1463,54.0674,54.0832,7900.0
2012-08-14 10:35:00,68.56,68.66,68.55,68.64,13200.0,54.0911,54.17,54.0832,54.1542,13200.0
2012-08-14 10:40:00,68.64,68.68,68.6,68.66,7600.0,54.1542,54.1858,54.1227,54.17,7600.0
2012-08-14 10:45:00,68.66,68.71,68.64,68.64,5500.0,54.17,54.2094,54.1542,54.1542,5500.0
2012-08-14 10:50:00,68.65,68.67,68.65,68.67,4800.0,54.1621,54.1779,54.1621,54.1779,4800.0
2012-08-14 10:55:00,68.66,68.67,68.54,68.56,9500.0,54.17,54.1779,54.0753,54.0911,9500.0
2012-08-14 11:00:00,68.56,68.67,68.56,68.67,10900.0,54.0911,54.1779,54.0911,54.1779,10900.0
2012-08-14 11:05:00,68.64,68.69,68.62,68.69,8900.0,54.1542,54.1937,54.1384,54.1937,8900.0
2012-08-14 11:10:00,68.67,68.71,68.67,68.67,10100.0,54.1779,54.2094,54.1779,54.1779,10100.0
2012-08-14 11:15:00,68.66,68.73,68.63,68.68,41800.0,54.17,54.2252,54.1463,54.1858,41800.0
2012-08-14 11:20:00,68.68,68.68,68.59,68.61,56200.0,54.1858,54.1858,54.1148,54.1305,56200.0
2012-08-14 11:25:00,68.62,68.63,68.61,68.62,4400.0,54.1384,54.1463,54.1305,54.1384,4400.0
2012-08-14 11:30:00,68.63,68.64,68.59,68.62,3900.0,54.1463,54.1542,54.1148,54.1384,3900.0
2012-08-14 11:35:00,68.62,68.65,68.59,68.6,6100.0,54.1384,54.1621,54.1148,54.1227,6100.0
2012-08-14 11:40:00,68.6,68.67,68.6,68.65,3000.0,54.1227,54.1779,54.1227,54.1621,3000.0
2012-08-14 11:45:00,68.68,68.74,68.68,68.71,7100.0,54.1858,54.2331,54.1858,54.2094,7100.0
2012-08-14 11:50:00,68.7,68.71,68.67,68.67,9000.0,54.2016,54.2094,54.1779,54.1779,9000.0
2012-08-14 11:55:00,68.66,68.68,68.64,68.65,6500.0,54.17,54.1858,54.1542,54.1621,6500.0
2012-08-14 12:00:00,68.65,68.67,68.64,68.66,5900.0,54.1621,54.1779,54.1542,54.17,5900.0
2012-08-14 12:05:00,68.66,68.72,68.66,68.71,5100.0,54.17,54.2173,54.17,54.2094,5100.0
2012-08-14 12:10:00,68.7,68.7,68.65,68.67,8900.0,54.2016,54.2016,54.1621,54.1779,8900.0
2012-08-14 12:15:00,68.66,68.66,68.54,68.58,13500.0,54.17,54.17,54.0753,54.1069,13500.0
2012-08-14 12:20:00,68.58,68.58,68.55,68.56,3200.0,54.1069,54.1069,54.0832,54.0911,3200.0
2012-08-14 12:25:00,68.57,68.57,68.55,68.57,6400.0,54.099,54.099,54.0832,54.099,6400.0
2012-08-14 12:30:00,68.58,68.62,68.58,68.59,3300.0,54.1069,54.1384,54.1069,54.1148,3300.0
2012-08-14 12:35:00,68.56,68.58,68.51,68.51,14700.0,54.0911,54.1069,54.0516,54.0516,14700.0
2012-08-14 12:40:00,68.51,68.51,68.46,68.49,7400.0,54.0516,54.0516,54.0122,54.0359,7400.0
2012-08-14 12:45:00,68.49,68.5,68.45,68.5,6600.0,54.0359,54.0438,54.0043,54.0438,6600.0
2012-08-14 12:50:00,68.53,68.55,68.53,68.55,3500.0,54.0674,54.0832,54.0674,54.0832,3500.0
2012-08-14 12:55:00,68.54,68.54,68.53,68.53,3100.0,54.0753,54.0753,54.0674,54.0674,3100.0
2012-08-14 13:00:00,68.54,68.55,68.53,68.53,6300.0,54.0753,54.0832,54.0674,54.0674,6300.0
2012-08-14 13:05:00,68.53,68.54,68.49,68.5,3900.0,54.0674,54.0753,54.0359,54.0438,3900.0
2012-08-14 13:10:00,68.5,68.5,68.44,68.44,4200.0,54.0438,54.0438,53.9964,53.9964,4200.0
2012-08-14 13:15:00,68.46,68.47,68.46,68.47,3900.0,54.0122,54.0201,54.0122,54.0201,3900.0
2012-08-14 13:20:00,68.46,68.46,68.42,68.45,5200.0,54.0122,54.0122,53.9806,54.0043,5200.0
2012-08-14 13:25:00,68.44,68.44,68.41,68.44,4700.0,53.9964,53.9964,53.9728,53.9964,4700.0
2012-08-14 13:30:00,68.44,68.48,68.44,68.47,4200.0,53.9964,54.028,53.9964,54.0201,4200.0
2012-08-14 13:35:00,68.45,68.45,68.43,68.44,4700.0,54.0043,54.0043,53.9885,53.9964,4700.0
2012-08-14 13:40:00,68.44,68.46,68.44,68.45,5500.0,53.9964,54.0122,53.9964,54.0043,5500.0
2012-08-14 13:45:00,68.45,68.47,68.43,68.43,6200.0,54.0043,54.0201,53.9885,53.9885,6200.0
2012-08-14 13:50:00,68.43,68.44,68.4,68.44,5900.0,53.9885,53.9964,53.9649,53.9964,5900.0
2012-08-14 13:55:00,68.44,68.46,68.44,68.46,4500.0,53.9964,54.0122,53.9964,54.0122,4500.0
2012-08-14 14:00:00,68.46,68.49,68.46,68.47,4800.0,54.0122,54.0359,54.0122,54.0201,4800.0
2012-08-14 14:05:00,68.47,68.5,68.45,68.5,6500.0,54.0201,54.0438,54.0043,54.0438,6500.0
2012-08-14 14:10:00,68.5,68.54,68.5,68.5,4800.0,54.0438,54.0753,54.0438,54.0438,4800.0
2012-08-14 14:15:00,68.5,68.52,68.45,68.46,5200.0,54.0438,54.0595,54.0043,54.0122,5200.0
2012-08-14 14:20:00,68.45,68.51,68.44,68.5,11500.0,54.0043,54.0516,53.9964,54.0438,11500.0
2012-08-14 14:25:00,68.52,68.56,68.52,68.55,9100.0,54.0595,54.0911,54.0595,54.0832,9100.0
2012-08-14 14:30:00,68.56,68.57,68.55,68.55,2500.0,54.0911,54.099,54.0832,54.0832,2500.0
2012-08-14 14:35:00,68.56,68.56,68.5,68.51,7100.0,54.0911,54.0911,54.0438,54.0516,7100.0
2012-08-14 14:40:00,68.49,68.53,68.48,68.53,6000.0,54.0359,54.0674,54.028,54.0674,6000.0
2012-08-14 14:45:00,68.53,68.56,68.51,68.54,4800.0,54.0674,54.0911,54.0516,54.0753,4800.0
2012-08-14 14:50:00,68.54,68.56,68.52,68.54,9000.0,54.0753,54.0911,54.0595,54.0753,9000.0
2012-08-14 14:55:00,68.54,68.6,68.54,68.6,7700.0,54.0753,54.1227,54.0753,54.1227,7700.0
2012-08-14 15:00:00,68.6,68.65,68.59,68.6,20200.0,54.1227,54.1621,54.1148,54.1227,20200.0
2012-08-14 15:05:00,68.6,68.6,68.52,68.52,10400.0,54.1227,54.1227,54.0595,54.0595,10400.0
2012-08-14 15:10:00,68.52,68.54,68.44,68.45,11400.0,54.0595,54.0753,53.9964,54.0043,11400.0
2012-08-14 15:15:00,68.46,68.47,68.44,68.47,11300.0,54.0122,54.0201,53.9964,54.0201,11300.0
2012-08-14 15:20:00,68.48,68.52,68.47,68.51,11600.0,54.028,54.0595,54.0201,54.0516,11600.0
2012-08-14 15:25:00,68.49,68.5,68.45,68.47,8000.0,54.0359,54.0438,54.0043,54.0201,8000.0
2012-08-14 15:30:00,68.47,68.47,68.4,68.4,17000.0,54.0201,54.0201,53.9649,53.9649,17000.0
2012-08-14 15:35:00,68.4,68.41,68.33,68.39,17600.0,53.9649,53.9728,53.9096,53.957,17600.0
2012-08-14 15:40:00,68.39,68.4,68.34,68.34,14200.0,53.957,53.9649,53.9175,53.9175,14200.0
2012-08-14 15:45:00,68.34,68.34,68.3,68.32,12200.0,53.9175,53.9175,53.886,53.9017,12200.0
2012-08-14 15:50:00,68.32,68.34,68.23,68.27,22400.0,53.9017,53.9175,53.8307,53.8623,22400.0
2012-08-14 15:55:00,68.28,68.4,68.28,68.39,26900.0,53.8702,53.9649,53.8702,53.957,26900.0
2012-08-15 09:30:00,68.06,68.13,67.85,67.85,47500.0,53.6966,53.7518,53.5309,53.5309,47500.0
2012-08-15 09:35:00,67.89,68.02,67.88,68.02,11800.0,53.5625,53.6651,53.5546,53.6651,11800.0
2012-08-15 09:40:00,67.99,68.04,67.9,67.92,17400.0,53.6414,53.6808,53.5704,53.5862,17400.0
2012-08-15 09:45:00,67.92,68.06,67.89,68.05,16700.0,53.5862,53.6966,53.5625,53.6887,16700.0
2012-08-15 09:50:00,68.07,68.12,68.07,68.12,16500.0,53.7045,53.744,53.7045,53.744,16500.0
2012-08-15 09:55:00,68.11,68.12,68.01,68.03,17300.0,53.7361,53.744,53.6572,53.6729,17300.0
2012-08-15 10:00:00,68.03,68.23,68.01,68.23,8800.0,53.6729,53.8307,53.6572,53.8307,8800.0
2012-08-15 10:05:00,68.26,68.32,68.22,68.29,15900.0,53.8544,53.9017,53.8229,53.8781,15900.0
2012-08-15 10:10:00,68.3,68.34,68.25,68.25,17400.0,53.886,53.9175,53.8465,53.8465,17400.0
2012-08-15 10:15:00,68.27,68.28,68.25,68.28,7300.0,53.8623,53.8702,53.8465,53.8702,7300.0
2012-08-15 10:20:00,68.27,68.28,68.21,68.21,5400.0,53.8623,53.8702,53.815,53.815,5400.0
2012-08-15 10:25:00,68.23,68.28,68.15,68.16,26300.0,53.8307,53.8702,53.7676,53.7755,26300.0
2012-08-15 10:30:00,68.18,68.27,68.16,68.27,8700.0,53.7913,53.8623,53.7755,53.8623,8700.0
2012-08-15 10:35:00,68.28,68.31,68.24,68.3,10400.0,53.8702,53.8939,53.8386,53.886,10400.0
2012-08-15 10:40:00,68.3,68.31,68.18,68.19,8200.0,53.886,53.8939,53.7913,53.7992,8200.0
2012-08-15 10:45:00,68.19,68.19,68.14,68.15,9500.0,53.7992,53.7992,53.7597,53.7676,9500.0
2012-08-15 10:50:00,68.16,68.21,68.16,68.2,7500.0,53.7755,53.815,53.7755,53.8071,7500.0
2012-08-15 10:55:00,68.19,68.23,68.18,68.21,5900.0,53.7992,53.8307,53.7913,53.815,5900.0
2012-08-15 11:00:00,68.2,68.23,68.19,68.22,4500.0,53.8071,53.8307,53.7992,53.8229,4500.0
2012-08-15 11:05:00,68.23,68.31,68.23,68.31,5900.0,53.8307,53.8939,53.8307,53.8939,5900.0
2012-08-15 11:10:00,68.32,68.35,68.32,68.35,8600.0,53.9017,53.9254,53.9017,53.9254,8600.0
2012-08-15 11:15:00,68.35,68.37,68.31,68.31,9600.0,53.9254,53.9412,53.8939,53.8939,9600.0
2012-08-15 11:20:00,68.31,68.35,68.29,68.34,20800.0,53.8939,53.9254,53.8781,53.9175,20800.0
2012-08-15 11:25:00,68.35,68.38,68.35,68.36,14100.0,53.9254,53.9491,53.9254,53.9333,14100.0
2012-08-15 11:30:00,68.35,68.37,68.34,68.35,4500.0,53.9254,53.9412,53.9175,53.9254,4500.0
2012-08-15 11:35:00,68.34,68.37,68.33,68.37,8400.0,53.9175,53.9412,53.9096,53.9412,8400.0
2012-08-15 11:40:00,68.37,68.39,68.35,68.37,5200.0,53.9412,53.957,53.9254,53.9412,5200.0
2012-08-15 11:45:00,68.37,68.39,68.36,68.37,7500.0,53.9412,53.957,53.9333,53.9412,7500.0
2012-08-15 11:50:00,68.36,68.38,68.35,68.38,5800.0,53.9333,53.9491,53.9254,53.9491,5800.0
2012-08-15 11:55:00,68.38,68.38,68.35,68.36,4300.0,53.9491,53.9491,53.9254,53.9333,4300.0
2012-08-15 12:00:00,68.35,68.43,68.35,68.42,7700.0,53.9254,53.9885,53.9254,53.9806,7700.0
2012-08-15 12:05:00,68.41,68.42,68.38,68.39,5600.0,53.9728,53.9806,53.9491,53.957,5600.0
2012-08-15 12:10:00,68.4,68.4,68.35,68.37,6500.0,53.9649,53.9649,53.9254,53.9412,6500.0
2012-08-15 12:15:00,68.38,68.38,68.36,68.38,3100.0,53.9491,53.9491,53.9333,53.9491,3100.0
2012-08-15 12:20:00,68.37,68.43,68.37,68.43,4300.0,53.9412,53.9885,53.9412,53.9885,4300.0
2012-08-15 12:25:00,68.41,68.45,68.41,68.45,10300.0,53.9728,54.0043,53.9728,54.0043,10300.0
2012-08-15 12:30:00,68.44,68.44,68.41,68.42,8000.0,53.9964,53.9964,53.9728,53.9806,8000.0
2012-08-15 12:35:00,68.41,68.42,68.36,68.36,6800.0,53.9728,53.9806,53.9333,53.9333,6800.0
2012-08-15 12:40:00,68.37,68.38,68.31,68.34,14100.0,53.9412,53.9491,53.8939,53.9175,14100.0
2012-08-15 12:45:00,68.35,68.41,68.35,68.41,5900.0,53.9254,53.9728,53.9254,53.9728,5900.0
2012-08-15 12:50:00,68.4,68.42,68.37,68.42,7600.0,53.9649,53.9806,53.9412,53.9806,7600.0
2012-08-15 12:55:00,68.41,68.43,68.37,68.37,6200.0,53.9728,53.9885,53.9412,53.9412,6200.0
2012-08-15 13:00:00,68.37,68.38,68.32,68.32,8000.0,53.9412,53.9491,53.9017,53.9017,8000.0
2012-08-15 13:05:00,68.32,68.32,68.25,68.26,5900.0,53.9017,53.9017,53.8465,53.8544,5900.0
2012-08-15 13:10:00,68.26,68.3,68.26,68.3,6100.0,53.8544,53.886,53.8544,53.886,6100.0
2012-08-15 13:15:00,68.29,68.29,68.28,68.29,2000.0,53.8781,53.8781,53.8702,53.8781,2000.0
2012-08-15 13:20:00,68.31,68.31,68.29,68.29,4700.0,53.8939,53.8939,53.8781,53.8781,4700.0
2012-08-15 13:25:00,68.28,68.31,68.28,68.31,4500.0,53.8702,53.8939,53.8702,53.8939,4500.0
2012-08-15 13:30:00,68.29,68.31,68.27,68.27,9000.0,53.8781,53.8939,53.8623,53.8623,9000.0
2012-08-15 13:35:00,68.27,68.28,68.25,68.26,8400.0,53.8623,53.8702,53.8465,53.8544,8400.0
2012-08-15 13:40:00,68.26,68.28,68.25,68.25,4300.0,53.8544,53.8702,53.8465,53.8465,4300.0
2012-08-15 13:45:00,68.25,68.25,68.19,68.19,8800.0,53.8465,53.8465,53.7992,53.7992,8800.0
2012-08-15 13:50:00,68.19,68.23,68.18,68.23,6400.0,53.7992,53.8307,53.7913,53.8307,6400.0
2012-08-15 13:55:00,68.23,68.27,68.23,68.25,3600.0,53.8307,53.8623,53.8307,53.8465,3600.0
2012-08-15 14:00:00,68.24,68.24,68.22,68.23,5100.0,53.8386,53.8386,53.8229,53.8307,5100.0
2012-08-15 14:05:00,68.24,68.27,68.24,68.26,7000.0,53.8386,53.8623,53.8386,53.8544,7000.0
2012-08-15 14:10:00,68.25,68.25,68.23,68.25,7700.0,53.8465,53.8465,53.8307,53.8465,7700.0
2012-08-15 14:15:00,68.24,68.27,68.24,68.27,4300.0,53.8386,53.8623,53.8386,53.8623,4300.0
2012-08-15 14:20:00,68.28,68.28,68.24,68.24,10100.0,53.8702,53.8702,53.8386,53.8386,10100.0
2012-08-15 14:25:00,68.25,68.26,68.21,68.22,15000.0,53.8465,53.8544,53.815,53.8229,15000.0
2012-08-15 14:30:00,68.22,68.24,68.19,68.21,14800.0,53.8229,53.8386,53.7992,53.815,14800.0
2012-08-15 14:35:00,68.2,68.23,68.19,68.23,4300.0,53.8071,53.8307,53.7992,53.8307,4300.0
2012-08-15 14:40:00,68.23,68.31,68.23,68.3,8000.0,53.8307,53.8939,53.8307,53.886,8000.0
2012-08-15 14:45:00,68.3,68.33,68.3,68.31,2900.0,53.886,53.9096,53.886,53.8939,2900.0
2012-08-15 14:50:00,68.33,68.4,68.32,68.38,10000.0,53.9096,53.9649,53.9017,53.9491,10000.0
2012-08-15 14:55:00,68.38,68.39,68.35,68.37,5300.0,53.9491,53.957,53.9254,53.9412,5300.0
2012-08-15 15:00:00,68.36,68.38,68.35,68.36,8200.0,53.9333,53.9491,53.9254,53.9333,8200.0
2012-08-15 15:05:00,68.34,68.35,68.33,68.35,7900.0,53.9175,53.9254,53.9096,53.9254,7900.0
2012-08-15 15:10:00,68.35,68.37,68.35,68.36,8300.0,53.9254,53.9412,53.9254,53.9333,8300.0
2012-08-15 15:15:00,68.36,68.38,68.35,68.38,8700.0,53.9333,53.9491,53.9254,53.9491,8700.0
2012-08-15 15:20:00,68.37,68.38,68.33,68.33,11000.0,53.9412,53.9491,53.9096,53.9096,11000.0
2012-08-15 15:25:00,68.34,68.34,68.24,68.27,16600.0,53.9175,53.9175,53.8386,53.8623,16600.0
2012-08-15 15:30:00,68.27,68.27,68.23,68.24,27600.0,53.8623,53.8623,53.8307,53.8386,27600.0
2012-08-15 15:35:00,68.24,68.27,68.23,68.24,14800.0,53.8386,53.8623,53.8307,53.8386,14800.0
2012-08-15 15:40:00,68.23,68.24,68.21,68.22,26400.0,53.8307,53.8386,53.815,53.8229,26400.0
2012-08-15 15:45:00,68.22,68.25,68.21,68.22,18000.0,53.8229,53.8465,53.815,53.8229,18000.0
2012-08-15 15:50:00,68.22,68.26,68.19,68.26,24200.0,53.8229,53.8544,53.7992,53.8544,24200.0
2012-08-15 15:55:00,68.25,68.28,68.23,68.28,55000.0,53.8465,53.8702,53.8307,53.8702,55000.0
2012-08-16 09:30:00,68.28,68.58,68.24,68.49,21900.0,53.8702,54.1069,53.8386,54.0359,21900.0
2012-08-16 09:35:00,68.43,68.5,68.34,68.35,7500.0,53.9885,54.0438,53.9175,53.9254,7500.0
2012-08-16 09:40:00,68.35,68.4,68.28,68.34,14000.0,53.9254,53.9649,53.8702,53.9175,14000.0
2012-08-16 09:45:00,68.3,68.34,68.25,68.26,8900.0,53.886,53.9175,53.8465,53.8544,8900.0
2012-08-16 09:50:00,68.27,68.36,68.27,68.32,8500.0,53.8623,53.9333,53.8623,53.9017,8500.0
2012-08-16 09:55:00,68.33,68.36,68.25,68.3,10100.0,53.9096,53.9333,53.8465,53.886,10100.0
2012-08-16 10:00:00,68.3,68.33,68.26,68.29,15200.0,53.886,53.9096,53.8544,53.8781,15200.0
2012-08-16 10:05:00,68.28,68.38,68.26,68.38,8500.0,53.8702,53.9491,53.8544,53.9491,8500.0
2012-08-16 10:10:00,68.39,68.45,68.39,68.45,9400.0,53.957,54.0043,53.957,54.0043,9400.0
2012-08-16 10:15:00,68.46,68.47,68.33,68.34,31800.0,54.0122,54.0201,53.9096,53.9175,31800.0
2012-08-16 10:20:00,68.34,68.5,68.34,68.47,12100.0,53.9175,54.0438,53.9175,54.0201,12100.0
2012-08-16 10:25:00,68.47,68.5,68.45,68.47,11400.0,54.0201,54.0438,54.0043,54.0201,11400.0
2012-08-16 10:30:00,68.48,68.52,68.48,68.51,4700.0,54.028,54.0595,54.028,54.0516,4700.0
2012-08-16 10:35:00,68.52,68.62,68.52,68.62,13000.0,54.0595,54.1384,54.0595,54.1384,13000.0
2012-08-16 10:40:00,68.63,68.65,68.56,68.58,16600.0,54.1463,54.1621,54.0911,54.1069,16600.0
2012-08-16 10:45:00,68.56,68.56,68.53,68.54,6800.0,54.0911,54.0911,54.0674,54.0753,6800.0
2012-08-16 10:50:00,68.55,68.56,68.47,68.47,11900.0,54.0832,54.0911,54.0201,54.0201,11900.0
2012-08-16 10:55:00,68.47,68.49,68.43,68.43,8400.0,54.0201,54.0359,53.9885,53.9885,8400.0
2012-08-16 11:00:00,68.43,68.43,68.39,68.41,7900.0,53.9885,53.9885,53.957,53.9728,7900.0
2012-08-16 11:05:00,68.41,68.41,68.32,68.33,8400.0,53.9728,53.9728,53.9017,53.9096,8400.0
2012-08-16 11:10:00,68.33,68.37,68.3,68.35,70100.0,53.9096,53.9412,53.886,53.9254,70100.0
2012-08-16 11:15:00,68.35,68.43,68.31,68.43,17700.0,53.9254,53.9885,53.8939,53.9885,17700.0
2012-08-16 11:20:00,68.42,68.44,68.41,68.44,13900.0,53.9806,53.9964,53.9728,53.9964,13900.0
2012-08-16 11:25:00,68.45,68.48,68.44,68.48,10400.0,54.0043,54.028,53.9964,54.028,10400.0
2012-08-16 11:30:00,68.47,68.48,68.45,68.46,11800.0,54.0201,54.028,54.0043,54.0122,11800.0
2012-08-16 11:35:00,68.45,68.5,68.45,68.49,8300.0,54.0043,54.0438,54.0043,54.0359,8300.0
2012-08-16 11:40:00,68.5,68.56,68.49,68.55,9900.0,54.0438,54.0911,54.0359,54.0832,9900.0
2012-08-16 11:45:00,68.54,68.65,68.54,68.65,8900.0,54.0753,54.1621,54.0753,54.1621,8900.0
2012-08-16 11:50:00,68.64,68.7,68.63,68.69,11700.0,54.1542,54.2016,54.1463,54.1937,11700.0
2012-08-16 11:55:00,68.69,68.69,68.66,68.67,4800.0,54.1937,54.1937,54.17,54.1779,4800.0
2012-08-16 12:00:00,68.66,68.68,68.65,68.67,7300.0,54.17,54.1858,54.1621,54.1779,7300.0
2012-08-16 12:05:00,68.66,68.7,68.65,68.69,7400.0,54.17,54.2016,54.1621,54.1937,7400.0
2012-08-16 12:10:00,68.68,68.72,68.66,68.71,8300.0,54.1858,54.2173,54.17,54.2094,8300.0
2012-08-16 12:15:00,68.72,68.77,68.72,68.77,11300.0,54.2173,54.2568,54.2173,54.2568,11300.0
2012-08-16 12:20:00,68.77,68.8,68.76,68.77,12200.0,54.2568,54.2804,54.2489,54.2568,12200.0
2012-08-16 12:25:00,68.77,68.82,68.77,68.8,16000.0,54.2568,54.2962,54.2568,54.2804,16000.0
2012-08-16 12:30:00,68.8,68.82,68.73,68.73,11200.0,54.2804,54.2962,54.2252,54.2252,11200.0
2012-08-16 12:35:00,68.74,68.74,68.7,68.73,5200.0,54.2331,54.2331,54.2016,54.2252,5200.0
2012-08-16 12:40:00,68.74,68.76,68.74,68.76,5700.0,54.2331,54.2489,54.2331,54.2489,5700.0
2012-08-16 12:45:00,68.76,68.78,68.74,68.77,8200.0,54.2489,54.2647,54.2331,54.2568,8200.0
2012-08-16 12:50:00,68.78,68.82,68.77,68.81,8400.0,54.2647,54.2962,54.2568,54.2883,8400.0
2012-08-16 12:55:00,68.82,68.84,68.81,68.84,11000.0,54.2962,54.312,54.2883,54.312,11000.0
2012-08-16 13:00:00,68.85,68.86,68.84,68.86,9000.0,54.3199,54.3278,54.312,54.3278,9000.0
2012-08-16 13:05:00,68.86,68.89,68.85,68.89,6300.0,54.3278,54.3515,54.3199,54.3515,6300.0
2012-08-16 13:10:00,68.89,68.89,68.87,68.89,14600.0,54.3515,54.3515,54.3357,54.3515,14600.0
2012-08-16 13:15:00,68.88,68.89,68.86,68.88,14000.0,54.3436,54.3515,54.3278,54.3436,14000.0
2012-08-16 13:20:00,68.89,68.89,68.88,68.89,3700.0,54.3515,54.3515,54.3436,54.3515,3700.0
2012-08-16 13:25:00,68.89,68.89,68.86,68.86,11600.0,54.3515,54.3515,54.3278,54.3278,11600.0
2012-08-16 13:30:00,68.85,68.87,68.83,68.85,5300.0,54.3199,54.3357,54.3041,54.3199,5300.0
2012-08-16 13:35:00,68.85,68.85,68.83,68.84,5800.0,54.3199,54.3199,54.3041,54.312,5800.0
2012-08-16 13:40:00,68.85,68.85,68.78,68.81,7400.0,54.3199,54.3199,54.2647,54.2883,7400.0
2012-08-16 13:45:00,68.82,68.82,68.79,68.8,4300.0,54.2962,54.2962,54.2726,54.2804,4300.0
2012-08-16 13:50:00,68.8,68.84,68.8,68.83,3200.0,54.2804,54.312,54.2804,54.3041,3200.0
2012-08-16 13:55:00,68.83,68.83,68.8,68.82,7500.0,54.3041,54.3041,54.2804,54.2962,7500.0
2012-08-16 14:00:00,68.82,68.82,68.78,68.78,7200.0,54.2962,54.2962,54.2647,54.2647,7200.0
2012-08-16 14:05:00,68.78,68.79,68.73,68.76,22000.0,54.2647,54.2726,54.2252,54.2489,22000.0
2012-08-16 14:10:00,68.76,68.76,68.71,68.71,9400.0,54.2489,54.2489,54.2094,54.2094,9400.0
2012-08-16 14:15:00,68.72,68.73,68.71,68.72,5600.0,54.2173,54.2252,54.2094,54.2173,5600.0
2012-08-16 14:20:00,68.71,68.75,68.71,68.73,11300.0,54.2094,54.241,54.2094,54.2252,11300.0
2012-08-16 14:25:00,68.74,68.76,68.74,68.75,6300.0,54.2331,54.2489,54.2331,54.241,6300.0
2012-08-16 14:30:00,68.75,68.89,68.75,68.88,24500.0,54.241,54.3515,54.241,54.3436,24500.0
2012-08-16 14:35:00,68.88,68.88,68.84,68.85,12000.0,54.3436,54.3436,54.312,54.3199,12000.0
2012-08-16 14:40:00,68.86,68.86,68.84,68.86,8900.0,54.3278,54.3278,54.312,54.3278,8900.0
2012-08-16 14:45:00,68.86,68.87,68.85,68.86,8500.0,54.3278,54.3357,54.3199,54.3278,8500.0
2012-08-16 14:50:00,68.86,68.86,68.81,68.81,8800.0,54.3278,54.3278,54.2883,54.2883,8800.0
2012-08-16 14:55:00,68.82,68.83,68.77,68.78,10000.0,54.2962,54.3041,54.2568,54.2647,10000.0
2012-08-16 15:00:00,68.77,68.78,68.71,68.75,17100.0,54.2568,54.2647,54.2094,54.241,17100.0
2012-08-16 15:05:00,68.76,68.78,68.75,68.78,13900.0,54.2489,54.2647,54.241,54.2647,13900.0
2012-08-16 15:10:00,68.78,68.84,68.78,68.82,13800.0,54.2647,54.312,54.2647,54.2962,13800.0
2012-08-16 15:15:00,68.83,68.85,68.81,68.83,10000.0,54.3041,54.3199,54.2883,54.3041,10000.0
2012-08-16 15:20:00,68.83,68.85,68.81,68.84,13000.0,54.3041,54.3199,54.2883,54.312,13000.0
2012-08-16 15:25:00,68.84,68.86,68.83,68.86,11400.0,54.312,54.3278,54.3041,54.3278,11400.0
2012-08-16 15:30:00,68.86,68.86,68.79,68.8,18400.0,54.3278,54.3278,54.2726,54.2804,18400.0
2012-08-16 15:35:00,68.8,68.82,68.79,68.8,17600.0,54.2804,54.2962,54.2726,54.2804,17600.0
2012-08-16 15:40:00,68.81,68.82,68.73,68.77,22600.0,54.2883,54.2962,54.2252,54.2568,22600.0
2012-08-16 15:45:00,68.77,68.81,68.75,68.77,20900.0,54.2568,54.2883,54.241,54.2568,20900.0
2012-08-16 15:50:00,68.76,68.79,68.72,68.73,26700.0,54.2489,54.2726,54.2173,54.2252,26700.0
2012-08-16 15:55:00,68.73,68.8,68.72,68.79,51600.0,54.2252,54.2804,54.2173,54.2726,51600.0
2012-08-17 09:30:00,68.92,68.92,68.75,68.81,141900.0,54.3751,54.3751,54.241,54.2883,141900.0
2012-08-17 09:35:00,68.8,68.89,68.8,68.89,7400.0,54.2804,54.3515,54.2804,54.3515,7400.0
2012-08-17 09:40:00,68.89,68.89,68.81,68.83,6300.0,54.3515,54.3515,54.2883,54.3041,6300.0
2012-08-17 09:45:00,68.82,68.87,68.71,68.84,12000.0,54.2962,54.3357,54.2094,54.312,12000.0
2012-08-17 09:50:00,68.87,68.88,68.8,68.82,9300.0,54.3357,54.3436,54.2804,54.2962,9300.0
2012-08-17 09:55:00,68.86,68.89,68.83,68.87,11400.0,54.3278,54.3515,54.3041,54.3357,11400.0
2012-08-17 10:00:00,68.88,68.89,68.83,68.87,10500.0,54.3436,54.3515,54.3041,54.3357,10500.0
2012-08-17 10:05:00,68.89,68.89,68.86,68.89,14900.0,54.3515,54.3515,54.3278,54.3515,14900.0
2012-08-17 10:10:00,68.89,68.89,68.88,68.89,13400.0,54.3515,54.3515,54.3436,54.3515,13400.0
2012-08-17 10:15:00,68.88,68.89,68.87,68.89,15000.0,54.3436,54.3515,54.3357,54.3515,15000.0
2012-08-17 10:20:00,68.89,68.89,68.85,68.86,12500.0,54.3515,54.3515,54.3199,54.3278,12500.0
2012-08-17 10:25:00,68.86,68.89,68.86,68.89,11000.0,54.3278,54.3515,54.3278,54.3515,11000.0
2012-08-17 10:30:00,68.89,68.9,68.86,68.89,16400.0,54.3515,54.3593,54.3278,54.3515,16400.0
2012-08-17 10:35:00,68.89,68.89,68.84,68.84,23700.0,54.3515,54.3515,54.312,54.312,23700.0
2012-08-17 10:40:00,68.83,68.86,68.82,68.86,13000.0,54.3041,54.3278,54.2962,54.3278,13000.0
2012-08-17 10:45:00,68.85,68.89,68.84,68.85,6700.0,54.3199,54.3515,54.312,54.3199,6700.0
2012-08-17 10:50:00,68.85,68.89,68.85,68.89,12100.0,54.3199,54.3515,54.3199,54.3515,12100.0
2012-08-17 10:55:00,68.89,68.89,68.86,68.86,11100.0,54.3515,54.3515,54.3278,54.3278,11100.0
2012-08-17 11:00:00,68.88,68.89,68.87,68.88,19200.0,54.3436,54.3515,54.3357,54.3436,19200.0
2012-08-17 11:05:00,68.88,68.88,68.86,68.86,7500.0,54.3436,54.3436,54.3278,54.3278,7500.0
2012-08-17 11:10:00,68.87,68.89,68.87,68.88,14800.0,54.3357,54.3515,54.3357,54.3436,14800.0
2012-08-17 11:15:00,68.89,68.96,68.88,68.95,92300.0,54.3515,54.4067,54.3436,54.3988,92300.0
2012-08-17 11:20:00,68.96,69.03,68.95,69.03,20800.0,54.4067,54.4619,54.3988,54.4619,20800.0
2012-08-17 11:25:00,69.02,69.06,69.01,69.04,18000.0,54.454,54.4856,54.4461,54.4698,18000.0
2012-08-17 11:30:00,69.03,69.07,69.02,69.06,11800.0,54.4619,54.4935,54.454,54.4856,11800.0
2012-08-17 11:35:00,69.07,69.13,69.06,69.12,8200.0,54.4935,54.5408,54.4856,54.5329,8200.0
2012-08-17 11:40:00,69.12,69.15,69.11,69.15,9500.0,54.5329,54.5566,54.525,54.5566,9500.0
2012-08-17 11:45:00,69.14,69.18,69.14,69.18,10500.0,54.5487,54.5803,54.5487,54.5803,10500.0
2012-08-17 11:50:00,69.18,69.2,69.17,69.2,8600.0,54.5803,54.596,54.5724,54.596,8600.0
2012-08-17 11:55:00,69.2,69.23,69.2,69.23,7100.0,54.596,54.6197,54.596,54.6197,7100.0
2012-08-17 12:00:00,69.23,69.24,69.19,69.21,13200.0,54.6197,54.6276,54.5881,54.6039,13200.0
2012-08-17 12:05:00,69.21,69.22,69.07,69.07,29500.0,54.6039,54.6118,54.4935,54.4935,29500.0
2012-08-17 12:10:00,69.09,69.13,69.08,69.13,10300.0,54.5092,54.5408,54.5014,54.5408,10300.0
2012-08-17 12:15:00,69.13,69.18,69.13,69.17,11500.0,54.5408,54.5803,54.5408,54.5724,11500.0
2012-08-17 12:20:00,69.16,69.17,69.1,69.14,10600.0,54.5645,54.5724,54.5171,54.5487,10600.0
2012-08-17 12:25:00,69.15,69.15,69.1,69.13,6600.0,54.5566,54.5566,54.5171,54.5408,6600.0
2012-08-17 12:30:00,69.12,69.13,69.11,69.13,2500.0,54.5329,54.5408,54.525,54.5408,2500.0
2012-08-17 12:35:00,69.13,69.14,69.11,69.12,7000.0,54.5408,54.5487,54.525,54.5329,7000.0
2012-08-17 12:40:00,69.13,69.25,69.12,69.24,10900.0,54.5408,54.6355,54.5329,54.6276,10900.0
2012-08-17 12:45:00,69.25,69.28,69.25,69.28,7800.0,54.6355,54.6591,54.6355,54.6591,7800.0
2012-08-17 12:50:00,69.28,69.29,69.24,69.24,7500.0,54.6591,54.667,54.6276,54.6276,7500.0
2012-08-17 12:55:00,69.24,69.24,69.18,69.18,5700.0,54.6276,54.6276,54.5803,54.5803,5700.0
2012-08-17 13:00:00,69.16,69.17,69.16,69.16,3100.0,54.5645,54.5724,54.5645,54.5645,3100.0
2012-08-17 13:05:00,69.17,69.26,69.17,69.24,20200.0,54.5724,54.6434,54.5724,54.6276,20200.0
2012-08-17 13:10:00,69.24,69.24,69.19,69.21,14600.0,54.6276,54.6276,54.5881,54.6039,14600.0
2012-08-17 13:15:00,69.21,69.22,69.18,69.22,5600.0,54.6039,54.6118,54.5803,54.6118,5600.0
2012-08-17 13:20:00,69.22,69.22,69.21,69.21,2800.0,54.6118,54.6118,54.6039,54.6039,2800.0
2012-08-17 13:25:00,69.22,69.25,69.21,69.21,6300.0,54.6118,54.6355,54.6039,54.6039,6300.0
2012-08-17 13:30:00,69.22,69.25,69.21,69.22,7800.0,54.6118,54.6355,54.6039,54.6118,7800.0
2012-08-17 13:35:00,69.22,69.23,69.22,69.22,3300.0,54.6118,54.6197,54.6118,54.6118,3300.0
2012-08-17 13:40:00,69.22,69.24,69.21,69.23,4700.0,54.6118,54.6276,54.6039,54.6197,4700.0
2012-08-17 13:45:00,69.22,69.25,69.22,69.23,5200.0,54.6118,54.6355,54.6118,54.6197,5200.0
2012-08-17 13:50:00,69.22,69.23,69.22,69.22,1700.0,54.6118,54.6197,54.6118,54.6118,1700.0
2012-08-17 13:55:00,69.23,69.24,69.23,69.23,5500.0,54.6197,54.6276,54.6197,54.6197,5500.0
2012-08-17 14:00:00,69.24,69.25,69.2,69.2,13600.0,54.6276,54.6355,54.596,54.596,13600.0
2012-08-17 14:05:00,69.2,69.21,69.18,69.19,4400.0,54.596,54.6039,54.5803,54.5881,4400.0
2012-08-17 14:10:00,69.18,69.22,69.18,69.21,3000.0,54.5803,54.6118,54.5803,54.6039,3000.0
2012-08-17 14:15:00,69.2,69.22,69.19,69.21,5300.0,54.596,54.6118,54.5881,54.6039,5300.0
2012-08-17 14:20:00,69.21,69.22,69.18,69.19,7500.0,54.6039,54.6118,54.5803,54.5881,7500.0
2012-08-17 14:25:00,69.18,69.19,69.15,69.15,16700.0,54.5803,54.5881,54.5566,54.5566,16700.0
2012-08-17 14:30:00,69.15,69.16,69.08,69.09,11200.0,54.5566,54.5645,54.5014,54.5092,11200.0
2012-08-17 14:35:00,69.09,69.1,69.06,69.1,23500.0,54.5092,54.5171,54.4856,54.5171,23500.0
2012-08-17 14:40:00,69.1,69.14,69.09,69.13,21100.0,54.5171,54.5487,54.5092,54.5408,21100.0
2012-08-17 14:45:00,69.13,69.15,69.12,69.14,5900.0,54.5408,54.5566,54.5329,54.5487,5900.0
2012-08-17 14:50:00,69.15,69.19,69.14,69.16,10800.0,54.5566,54.5881,54.5487,54.5645,10800.0
2012-08-17 14:55:00,69.17,69.19,69.17,69.17,4900.0,54.5724,54.5881,54.5724,54.5724,4900.0
2012-08-17 15:00:00,69.17,69.2,69.17,69.19,7600.0,54.5724,54.596,54.5724,54.5881,7600.0
2012-08-17 15:05:00,69.2,69.22,69.19,69.22,8700.0,54.596,54.6118,54.5881,54.6118,8700.0
2012-08-17 15:10:00,69.22,69.24,69.22,69.23,5600.0,54.6118,54.6276,54.6118,54.6197,5600.0
2012-08-17 15:15:00,69.23,69.28,69.23,69.26,11200.0,54.6197,54.6591,54.6197,54.6434,11200.0
2012-08-17 15:20:00,69.28,69.3,69.27,69.3,16000.0,54.6591,54.6749,54.6513,54.6749,16000.0
2012-08-17 15:25:00,69.3,69.37,69.3,69.3,35900.0,54.6749,54.7302,54.6749,54.6749,35900.0
2012-08-17 15:30:00,69.29,69.29,69.2,69.2,18200.0,54.667,54.667,54.596,54.596,18200.0
2012-08-17 15:35:00,69.2,69.23,69.19,69.19,11800.0,54.596,54.6197,54.5881,54.5881,11800.0
2012-08-17 15:40:00,69.18,69.25,69.18,69.23,16500.0,54.5803,54.6355,54.5803,54.6197,16500.0
2012-08-17 15:45:00,69.25,69.27,69.23,69.27,14100.0,54.6355,54.6513,54.6197,54.6513,14100.0
2012-08-17 15:50:00,69.26,69.3,69.26,69.29,21100.0,54.6434,54.6749,54.6434,54.667,21100.0
2012-08-17 15:55:00,69.29,69.35,69.28,69.3,41100.0,54.667,54.7144,54.6591,54.6749,41100.0
2012-08-20 09:30:00,69.38,69.5,69.28,69.45,55800.0,54.738,54.8327,54.6591,54.7933,55800.0
2012-08-20 09:35:00,69.41,69.5,69.38,69.5,23100.0,54.7617,54.8327,54.738,54.8327,23100.0
2012-08-20 09:40:00,69.51,69.53,69.45,69.47,32600.0,54.8406,54.8564,54.7933,54.8091,32600.0
2012-08-20 09:45:00,69.48,69.55,69.44,69.49,28100.0,54.8169,54.8722,54.7854,54.8248,28100.0
2012-08-20 09:50:00,69.48,69.56,69.48,69.56,18200.0,54.8169,54.8801,54.8169,54.8801,18200.0
2012-08-20 09:55:00,69.56,69.59,69.51,69.56,23100.0,54.8801,54.9037,54.8406,54.8801,23100.0
2012-08-20 10:00:00,69.52,69.58,69.51,69.55,17000.0,54.8485,54.8958,54.8406,54.8722,17000.0
2012-08-20 10:05:00,69.55,69.59,69.47,69.59,48300.0,54.8722,54.9037,54.8091,54.9037,48300.0
2012-08-20 10:10:00,69.58,69.59,69.53,69.54,22600.0,54.8958,54.9037,54.8564,54.8643,22600.0
2012-08-20 10:15:00,69.55,69.56,69.51,69.53,20000.0,54.8722,54.8801,54.8406,54.8564,20000.0
2012-08-20 10:20:00,69.53,69.56,69.51,69.55,9900.0,54.8564,54.8801,54.8406,54.8722,9900.0
2012-08-20 10:25:00,69.54,69.59,69.5,69.51,20800.0,54.8643,54.9037,54.8327,54.8406,20800.0
2012-08-20 10:30:00,69.52,69.53,69.45,69.45,23300.0,54.8485,54.8564,54.7933,54.7933,23300.0
2012-08-20 10:35:00,69.46,69.54,69.46,69.51,10400.0,54.8012,54.8643,54.8012,54.8406,10400.0
2012-08-20 10:40:00,69.49,69.51,69.44,69.48,12000.0,54.8248,54.8406,54.7854,54.8169,12000.0
2012-08-20 10:45:00,69.48,69.58,69.47,69.58,11600.0,54.8169,54.8958,54.8091,54.8958,11600.0
2012-08-20 10:50:00,69.58,69.59,69.56,69.56,18300.0,54.8958,54.9037,54.8801,54.8801,18300.0
2012-08-20 10:55:00,69.56,69.59,69.56,69.59,20700.0,54.8801,54.9037,54.8801,54.9037,20700.0
2012-08-20 11:00:00,69.59,69.59,69.58,69.58,10000.0,54.9037,54.9037,54.8958,54.8958,10000.0
2012-08-20 11:05:00,69.58,69.59,69.55,69.55,15500.0,54.8958,54.9037,54.8722,54.8722,15500.0
2012-08-20 11:10:00,69.55,69.59,69.55,69.59,6600.0,54.8722,54.9037,54.8722,54.9037,6600.0
2012-08-20 11:15:00,69.58,69.59,69.58,69.59,8000.0,54.8958,54.9037,54.8958,54.9037,8000.0
2012-08-20 11:20:00,69.59,69.59,69.57,69.57,15900.0,54.9037,54.9037,54.8879,54.8879,15900.0
2012-08-20 11:25:00,69.57,69.57,69.51,69.51,13000.0,54.8879,54.8879,54.8406,54.8406,13000.0
2012-08-20 11:30:00,69.51,69.58,69.51,69.58,8500.0,54.8406,54.8958,54.8406,54.8958,8500.0
2012-08-20 11:35:00,69.58,69.59,69.58,69.59,19200.0,54.8958,54.9037,54.8958,54.9037,19200.0
2012-08-20 11:40:00,69.59,69.6,69.58,69.59,24000.0,54.9037,54.9116,54.8958,54.9037,24000.0
2012-08-20 11:45:00,69.59,69.59,69.58,69.58,14200.0,54.9037,54.9037,54.8958,54.8958,14200.0
2012-08-20 11:50:00,69.58,69.67,69.58,69.66,119400.0,54.8958,54.9668,54.8958,54.959,119400.0
2012-08-20 11:55:00,69.67,69.73,69.66,69.73,24400.0,54.9668,55.0142,54.959,55.0142,24400.0
2012-08-20 12:00:00,69.73,69.8,69.72,69.74,20500.0,55.0142,55.0694,55.0063,55.0221,20500.0
2012-08-20 12:05:00,69.72,69.79,69.72,69.76,12300.0,55.0063,55.0615,55.0063,55.0378,12300.0
2012-08-20 12:10:00,69.76,69.8,69.76,69.8,6700.0,55.0378,55.0694,55.0378,55.0694,6700.0
2012-08-20 12:15:00,69.8,69.83,69.77,69.78,15700.0,55.0694,55.0931,55.0457,55.0536,15700.0
2012-08-20 12:20:00,69.77,69.8,69.76,69.78,11800.0,55.0457,55.0694,55.0378,55.0536,11800.0
2012-08-20 12:25:00,69.79,69.8,69.76,69.79,9700.0,55.0615,55.0694,55.0378,55.0615,9700.0
2012-08-20 12:30:00,69.79,69.83,69.78,69.8,9300.0,55.0615,55.0931,55.0536,55.0694,9300.0
2012-08-20 12:35:00,69.8,69.84,69.8,69.83,5300.0,55.0694,55.101,55.0694,55.0931,5300.0
2012-08-20 12:40:00,69.83,69.87,69.8,69.86,7800.0,55.0931,55.1246,55.0694,55.1167,7800.0
2012-08-20 12:45:00,69.86,69.88,69.81,69.83,11400.0,55.1167,55.1325,55.0773,55.0931,11400.0
2012-08-20 12:50:00,69.83,69.83,69.78,69.8,8300.0,55.0931,55.0931,55.0536,55.0694,8300.0
2012-08-20 12:55:00,69.8,69.8,69.75,69.8,8200.0,55.0694,55.0694,55.03,55.0694,8200.0
2012-08-20 13:00:00,69.8,69.81,69.75,69.75,6500.0,55.0694,55.0773,55.03,55.03,6500.0
2012-08-20 13:05:00,69.75,69.79,69.74,69.77,6600.0,55.03,55.0615,55.0221,55.0457,6600.0
2012-08-20 13:10:00,69.77,69.78,69.75,69.76,4200.0,55.0457,55.0536,55.03,55.0378,4200.0
2012-08-20 13:15:00,69.75,69.76,69.71,69.71,3500.0,55.03,55.0378,54.9984,54.9984,3500.0
2012-08-20 13:20:00,69.72,69.73,69.64,69.65,13200.0,55.0063,55.0142,54.9432,54.9511,13200.0
2012-08-20 13:25:00,69.64,69.68,69.64,69.65,7600.0,54.9432,54.9747,54.9432,54.9511,7600.0
2012-08-20 13:30:00,69.65,69.68,69.63,69.66,15400.0,54.9511,54.9747,54.9353,54.959,15400.0
2012-08-20 13:35:00,69.65,69.66,69.61,69.61,6100.0,54.9511,54.959,54.9195,54.9195,6100.0
2012-08-20 13:40:00,69.6,69.6,69.58,69.58,5300.0,54.9116,54.9116,54.8958,54.8958,5300.0
2012-08-20 13:45:00,69.58,69.58,69.53,69.56,9100.0,54.8958,54.8958,54.8564,54.8801,9100.0
2012-08-20 13:50:00,69.57,69.59,69.56,69.59,3600.0,54.8879,54.9037,54.8801,54.9037,3600.0
2012-08-20 13:55:00,69.59,69.67,69.59,69.66,8600.0,54.9037,54.9668,54.9037,54.959,8600.0
2012-08-20 14:00:00,69.66,69.66,69.59,69.59,10100.0,54.959,54.959,54.9037,54.9037,10100.0
2012-08-20 14:05:00,69.61,69.7,69.61,69.66,43800.0,54.9195,54.9905,54.9195,54.959,43800.0
2012-08-20 14:10:00,69.68,69.71,69.63,69.71,46600.0,54.9747,54.9984,54.9353,54.9984,46600.0
2012-08-20 14:15:00,69.72,69.73,69.68,69.68,11200.0,55.0063,55.0142,54.9747,54.9747,11200.0
2012-08-20 14:20:00,69.67,69.76,69.67,69.75,8900.0,54.9668,55.0378,54.9668,55.03,8900.0
2012-08-20 14:25:00,69.74,69.77,69.73,69.77,6500.0,55.0221,55.0457,55.0142,55.0457,6500.0
2012-08-20 14:30:00,69.77,69.79,69.76,69.76,24600.0,55.0457,55.0615,55.0378,55.0378,24600.0
2012-08-20 14:35:00,69.78,69.78,69.73,69.73,11000.0,55.0536,55.0536,55.0142,55.0142,11000.0
2012-08-20 14:40:00,69.73,69.75,69.72,69.73,13700.0,55.0142,55.03,55.0063,55.0142,13700.0
2012-08-20 14:45:00,69.73,69.75,69.7,69.73,15400.0,55.0142,55.03,54.9905,55.0142,15400.0
2012-08-20 14:50:00,69.71,69.72,69.7,69.71,9300.0,54.9984,55.0063,54.9905,54.9984,9300.0
2012-08-20 14:55:00,69.71,69.72,69.67,69.68,17800.0,54.9984,55.0063,54.9668,54.9747,17800.0
2012-08-20 15:00:00,69.68,69.7,69.67,69.69,6100.0,54.9747,54.9905,54.9668,54.9826,6100.0
2012-08-20 15:05:00,69.69,69.72,69.68,69.71,9200.0,54.9826,55.0063,54.9747,54.9984,9200.0
2012-08-20 15:10:00,69.7,69.7,69.63,69.66,21400.0,54.9905,54.9905,54.9353,54.959,21400.0
2012-08-20 15:15:00,69.65,69.7,69.65,69.7,10500.0,54.9511,54.9905,54.9511,54.9905,10500.0
2012-08-20 15:20:00,69.69,69.71,69.69,69.7,12700.0,54.9826,54.9984,54.9826,54.9905,12700.0
2012-08-20 15:25:00,69.71,69.74,69.7,69.73,11400.0,54.9984,55.0221,54.9905,55.0142,11400.0
2012-08-20 15:30:00,69.73,69.74,69.65,69.66,17200.0,55.0142,55.0221,54.9511,54.959,17200.0
2012-08-20 15:35:00,69.66,69.67,69.62,69.63,19800.0,54.959,54.9668,54.9274,54.9353,19800.0
2012-08-20 15:40:00,69.64,69.67,69.61,69.64,22000.0,54.9432,54.9668,54.9195,54.9432,22000.0
2012-08-20 15:45:00,69.64,69.73,69.6,69.73,26100.0,54.9432,55.0142,54.9116,55.0142,26100.0
2012-08-20 15:50:00,69.73,69.73,69.63,69.69,22400.0,55.0142,55.0142,54.9353,54.9826,22400.0
2012-08-20 15:55:00,69.7,69.75,69.68,69.73,52900.0,54.9905,55.03,54.9747,55.0142,52900.0
2012-08-21 09:30:00,69.86,69.99,69.81,69.93,32000.0,55.1167,55.2193,55.0773,55.172,32000.0
2012-08-21 09:35:00,69.9,69.94,69.84,69.85,14500.0,55.1483,55.1799,55.101,55.1089,14500.0
2012-08-21 09:40:00,69.85,69.86,69.71,69.75,19700.0,55.1089,55.1167,54.9984,55.03,19700.0
2012-08-21 09:45:00,69.75,69.82,69.71,69.73,16200.0,55.03,55.0852,54.9984,55.0142,16200.0
2012-08-21 09:50:00,69.73,69.8,69.7,69.8,17400.0,55.0142,55.0694,54.9905,55.0694,17400.0
2012-08-21 09:55:00,69.79,69.87,69.78,69.84,19000.0,55.0615,55.1246,55.0536,55.101,19000.0
2012-08-21 10:00:00,69.85,69.95,69.84,69.94,21100.0,55.1089,55.1878,55.101,55.1799,21100.0
2012-08-21 10:05:00,69.94,69.95,69.88,69.95,11400.0,55.1799,55.1878,55.1325,55.1878,11400.0
2012-08-21 10:10:00,69.96,69.99,69.91,69.96,12200.0,55.1956,55.2193,55.1562,55.1956,12200.0
2012-08-21 10:15:00,69.97,69.97,69.91,69.94,18900.0,55.2035,55.2035,55.1562,55.1799,18900.0
2012-08-21 10:20:00,69.94,69.97,69.89,69.92,20800.0,55.1799,55.2035,55.1404,55.1641,20800.0
2012-08-21 10:25:00,69.92,69.94,69.86,69.86,26000.0,55.1641,55.1799,55.1167,55.1167,26000.0
2012-08-21 10:30:00,69.87,69.94,69.86,69.93,21100.0,55.1246,55.1799,55.1167,55.172,21100.0
2012-08-21 10:35:00,69.92,70.0,69.92,70.0,16700.0,55.1641,55.2272,55.1641,55.2272,16700.0
2012-08-21 10:40:00,70.0,70.0,69.95,69.97,13300.0,55.2272,55.2272,55.1878,55.2035,13300.0
2012-08-21 10:45:00,69.98,70.0,69.97,69.98,18200.0,55.2114,55.2272,55.2035,55.2114,18200.0
2012-08-21 10:50:00,69.98,70.0,69.96,69.99,31300.0,55.2114,55.2272,55.1956,55.2193,31300.0
2012-08-21 10:55:00,69.99,70.11,69.98,70.07,68600.0,55.2193,55.314,55.2114,55.2824,68600.0
2012-08-21 11:00:00,70.08,70.09,70.05,70.08,21200.0,55.2903,55.2982,55.2666,55.2903,21200.0
2012-08-21 11:05:00,70.08,70.1,70.01,70.07,25700.0,55.2903,55.3061,55.2351,55.2824,25700.0
2012-08-21 11:10:00,70.07,70.14,70.07,70.14,13600.0,55.2824,55.3377,55.2824,55.3377,13600.0
2012-08-21 11:15:00,70.14,70.2,70.13,70.17,14600.0,55.3377,55.385,55.3298,55.3613,14600.0
2012-08-21 11:20:00,70.15,70.15,69.99,70.02,14400.0,55.3455,55.3455,55.2193,55.243,14400.0
2012-08-21 11:25:00,70.03,70.05,69.96,69.99,13600.0,55.2509,55.2666,55.1956,55.2193,13600.0
2012-08-21 11:30:00,69.99,70.02,69.97,69.98,8500.0,55.2193,55.243,55.2035,55.2114,8500.0
2012-08-21 11:35:00,69.96,70.0,69.91,69.98,12000.0,55.1956,55.2272,55.1562,55.2114,12000.0
2012-08-21 11:40:00,69.98,69.98,69.9,69.91,10200.0,55.2114,55.2114,55.1483,55.1562,10200.0
2012-08-21 11:45:00,69.94,70.0,69.92,69.94,14800.0,55.1799,55.2272,55.1641,55.1799,14800.0
2012-08-21 11:50:00,69.94,69.94,69.87,69.87,85500.0,55.1799,55.1799,55.1246,55.1246,85500.0
2012-08-21 11:55:00,69.86,69.87,69.82,69.82,17400.0,55.1167,55.1246,55.0852,55.0852,17400.0
2012-08-21 12:00:00,69.82,69.82,69.73,69.77,37400.0,55.0852,55.0852,55.0142,55.0457,37400.0
2012-08-21 12:05:00,69.76,69.88,69.75,69.88,12100.0,55.0378,55.1325,55.03,55.1325,12100.0
2012-08-21 12:10:00,69.88,69.91,69.87,69.9,11800.0,55.1325,55.1562,55.1246,55.1483,11800.0
2012-08-21 12:15:00,69.91,69.91,69.85,69.86,12000.0,55.1562,55.1562,55.1089,55.1167,12000.0
2012-08-21 12:20:00,69.86,69.91,69.86,69.89,4200.0,55.1167,55.1562,55.1167,55.1404,4200.0
2012-08-21 12:25:00,69.9,69.9,69.85,69.87,3700.0,55.1483,55.1483,55.1089,55.1246,3700.0
2012-08-21 12:30:00,69.86,69.88,69.77,69.81,220500.0,55.1167,55.1325,55.0457,55.0773,220500.0
2012-08-21 12:35:00,69.79,69.9,69.79,69.9,5500.0,55.0615,55.1483,55.0615,55.1483,5500.0
2012-08-21 12:40:00,69.9,69.9,69.83,69.85,10100.0,55.1483,55.1483,55.0931,55.1089,10100.0
2012-08-21 12:45:00,69.86,69.86,69.78,69.83,13900.0,55.1167,55.1167,55.0536,55.0931,13900.0
2012-08-21 12:50:00,69.82,69.85,69.82,69.85,3800.0,55.0852,55.1089,55.0852,55.1089,3800.0
2012-08-21 12:55:00,69.85,69.87,69.82,69.85,6900.0,55.1089,55.1246,55.0852,55.1089,6900.0
2012-08-21 13:00:00,69.86,69.86,69.79,69.8,6400.0,55.1167,55.1167,55.0615,55.0694,6400.0
2012-08-21 13:05:00,69.82,69.82,69.78,69.78,10800.0,55.0852,55.0852,55.0536,55.0536,10800.0
2012-08-21 13:10:00,69.78,69.8,69.68,69.71,17000.0,55.0536,55.0694,54.9747,54.9984,17000.0
2012-08-21 13:15:00,69.72,69.74,69.7,69.72,15200.0,55.0063,55.0221,54.9905,55.0063,15200.0
2012-08-21 13:20:00,69.72,69.72,69.7,69.71,5200.0,55.0063,55.0063,54.9905,54.9984,5200.0
2012-08-21 13:25:00,69.7,69.7,69.64,69.64,8300.0,54.9905,54.9905,54.9432,54.9432,8300.0
2012-08-21 13:30:00,69.64,69.68,69.64,69.67,7300.0,54.9432,54.9747,54.9432,54.9668,7300.0
2012-08-21 13:35:00,69.67,69.7,69.67,69.69,5600.0,54.9668,54.9905,54.9668,54.9826,5600.0
2012-08-21 13:40:00,69.68,69.69,69.6,69.6,22300.0,54.9747,54.9826,54.9116,54.9116,22300.0
2012-08-21 13:45:00,69.58,69.62,69.57,69.6,19900.0,54.8958,54.9274,54.8879,54.9116,19900.0
2012-08-21 13:50:00,69.59,69.6,69.58,69.59,11000.0,54.9037,54.9116,54.8958,54.9037,11000.0
2012-08-21 13:55:00,69.62,69.73,69.6,69.73,11200.0,54.9274,55.0142,54.9116,55.0142,11200.0
2012-08-21 14:00:00,69.73,69.75,69.7,69.73,9900.0,55.0142,55.03,54.9905,55.0142,9900.0
2012-08-21 14:05:00,69.73,69.74,69.68,69.7,12000.0,55.0142,55.0221,54.9747,54.9905,12000.0
2012-08-21 14:10:00,69.7,69.73,69.68,69.7,6700.0,54.9905,55.0142,54.9747,54.9905,6700.0
2012-08-21 14:15:00,69.72,69.72,69.64,69.64,12100.0,55.0063,55.0063,54.9432,54.9432,12100.0
2012-08-21 14:20:00,69.64,69.67,69.61,69.67,7000.0,54.9432,54.9668,54.9195,54.9668,7000.0
2012-08-21 14:25:00,69.67,69.67,69.62,69.65,7600.0,54.9668,54.9668,54.9274,54.9511,7600.0
2012-08-21 14:30:00,69.64,69.65,69.61,69.64,9900.0,54.9432,54.9511,54.9195,54.9432,9900.0
2012-08-21 14:35:00,69.64,69.64,69.57,69.59,20600.0,54.9432,54.9432,54.8879,54.9037,20600.0
2012-08-21 14:40:00,69.6,69.65,69.6,69.64,7000.0,54.9116,54.9511,54.9116,54.9432,7000.0
2012-08-21 14:45:00,69.65,69.72,69.63,69.72,6700.0,54.9511,55.0063,54.9353,55.0063,6700.0
2012-08-21 14:50:00,69.72,69.73,69.71,69.73,8700.0,55.0063,55.0142,54.9984,55.0142,8700.0
2012-08-21 14:55:00,69.73,69.74,69.7,69.71,9600.0,55.0142,55.0221,54.9905,54.9984,9600.0
2012-08-21 15:00:00,69.71,69.71,69.56,69.57,18900.0,54.9984,54.9984,54.8801,54.8879,18900.0
2012-08-21 15:05:00,69.56,69.58,69.54,69.56,27900.0,54.8801,54.8958,54.8643,54.8801,27900.0
2012-08-21 15:10:00,69.56,69.57,69.51,69.52,19600.0,54.8801,54.8879,54.8406,54.8485,19600.0
2012-08-21 15:15:00,69.51,69.52,69.39,69.4,47400.0,54.8406,54.8485,54.7459,54.7538,47400.0
2012-08-21 15:20:00,69.4,69.42,69.39,69.4,26000.0,54.7538,54.7696,54.7459,54.7538,26000.0
2012-08-21 15:25:00,69.4,69.43,69.39,69.43,16300.0,54.7538,54.7775,54.7459,54.7775,16300.0
2012-08-21 15:30:00,69.42,69.43,69.38,69.38,23200.0,54.7696,54.7775,54.738,54.738,23200.0
2012-08-21 15:35:00,69.39,69.49,69.38,69.48,23100.0,54.7459,54.8248,54.738,54.8169,23100.0
2012-08-21 15:40:00,69.49,69.55,69.49,69.49,40100.0,54.8248,54.8722,54.8248,54.8248,40100.0
2012-08-21 15:45:00,69.49,69.53,69.47,69.5,27700.0,54.8248,54.8564,54.8091,54.8327,27700.0
2012-08-21 15:50:00,69.5,69.54,69.48,69.51,21600.0,54.8327,54.8643,54.8169,54.8406,21600.0
2012-08-21 15:55:00,69.51,69.53,69.49,69.52,53800.0,54.8406,54.8564,54.8248,54.8485,53800.0
2012-08-22 09:30:00,69.31,69.49,69.02,69.07,34700.0,54.6828,54.8248,54.454,54.4935,34700.0
2012-08-22 09:35:00,69.07,69.22,69.06,69.17,11400.0,54.4935,54.6118,54.4856,54.5724,11400.0
2012-08-22 09:40:00,69.21,69.43,69.21,69.34,21500.0,54.6039,54.7775,54.6039,54.7065,21500.0
2012-08-22 09:45:00,69.34,69.42,69.33,69.41,20900.0,54.7065,54.7696,54.6986,54.7617,20900.0
2012-08-22 09:50:00,69.37,69.41,69.34,69.4,20600.0,54.7302,54.7617,54.7065,54.7538,20600.0
2012-08-22 09:55:00,69.36,69.37,69.14,69.14,24100.0,54.7223,54.7302,54.5487,54.5487,24100.0
2012-08-22 10:00:00,69.17,69.18,69.03,69.03,31200.0,54.5724,54.5803,54.4619,54.4619,31200.0
2012-08-22 10:05:00,69.03,69.05,68.84,68.84,42400.0,54.4619,54.4777,54.312,54.312,42400.0
2012-08-22 10:10:00,68.86,68.93,68.83,68.85,33800.0,54.3278,54.383,54.3041,54.3199,33800.0
2012-08-22 10:15:00,68.85,68.85,68.71,68.78,29100.0,54.3199,54.3199,54.2094,54.2647,29100.0
2012-08-22 10:20:00,68.78,68.88,68.71,68.71,22000.0,54.2647,54.3436,54.2094,54.2094,22000.0
2012-08-22 10:25:00,68.71,68.72,68.65,68.67,15700.0,54.2094,54.2173,54.1621,54.1779,15700.0
2012-08-22 10:30:00,68.69,68.8,68.6,68.66,66300.0,54.1937,54.2804,54.1227,54.17,66300.0
2012-08-22 10:35:00,68.66,68.67,68.55,68.55,32200.0,54.17,54.1779,54.0832,54.0832,32200.0
2012-08-22 10:40:00,68.56,68.66,68.54,68.59,23500.0,54.0911,54.17,54.0753,54.1148,23500.0
2012-08-22 10:45:00,68.59,68.62,68.51,68.51,16900.0,54.1148,54.1384,54.0516,54.0516,16900.0
2012-08-22 10:50:00,68.51,68.56,68.5,68.53,13900.0,54.0516,54.0911,54.0438,54.0674,13900.0
2012-08-22 10:55:00,68.52,68.63,68.52,68.57,14400.0,54.0595,54.1463,54.0595,54.099,14400.0
2012-08-22 11:00:00,68.58,68.67,68.54,68.66,16200.0,54.1069,54.1779,54.0753,54.17,16200.0
2012-08-22 11:05:00,68.66,68.69,68.58,68.59,18300.0,54.17,54.1937,54.1069,54.1148,18300.0
2012-08-22 11:10:00,68.58,68.58,68.47,68.47,33900.0,54.1069,54.1069,54.0201,54.0201,33900.0
2012-08-22 11:15:00,68.47,68.55,68.47,68.5,13400.0,54.0201,54.0832,54.0201,54.0438,13400.0
2012-08-22 11:20:00,68.5,68.54,68.46,68.5,19000.0,54.0438,54.0753,54.0122,54.0438,19000.0
2012-08-22 11:25:00,68.5,68.54,68.5,68.52,18100.0,54.0438,54.0753,54.0438,54.0595,18100.0
2012-08-22 11:30:00,68.53,68.55,68.51,68.52,13500.0,54.0674,54.0832,54.0516,54.0595,13500.0
2012-08-22 11:35:00,68.51,68.56,68.51,68.53,18900.0,54.0516,54.0911,54.0516,54.0674,18900.0
2012-08-22 11:40:00,68.52,68.55,68.51,68.52,19800.0,54.0595,54.0832,54.0516,54.0595,19800.0
2012-08-22 11:45:00,68.52,68.54,68.51,68.52,13900.0,54.0595,54.0753,54.0516,54.0595,13900.0
2012-08-22 11:50:00,68.53,68.55,68.51,68.54,9300.0,54.0674,54.0832,54.0516,54.0753,9300.0
2012-08-22 11:55:00,68.53,68.59,68.53,68.57,4900.0,54.0674,54.1148,54.0674,54.099,4900.0
2012-08-22 12:00:00,68.59,68.6,68.57,68.6,8200.0,54.1148,54.1227,54.099,54.1227,8200.0
2012-08-22 12:05:00,68.6,68.62,68.56,68.56,8900.0,54.1227,54.1384,54.0911,54.0911,8900.0
2012-08-22 12:10:00,68.56,68.6,68.55,68.59,13000.0,54.0911,54.1227,54.0832,54.1148,13000.0
2012-08-22 12:15:00,68.58,68.59,68.5,68.53,14500.0,54.1069,54.1148,54.0438,54.0674,14500.0
2012-08-22 12:20:00,68.53,68.59,68.53,68.56,9200.0,54.0674,54.1148,54.0674,54.0911,9200.0
2012-08-22 12:25:00,68.57,68.59,68.55,68.59,11000.0,54.099,54.1148,54.0832,54.1148,11000.0
2012-08-22 12:30:00,68.58,68.58,68.48,68.48,13800.0,54.1069,54.1069,54.028,54.028,13800.0
2012-08-22 12:35:00,68.47,68.51,68.47,68.48,10400.0,54.0201,54.0516,54.0201,54.028,10400.0
2012-08-22 12:40:00,68.48,68.52,68.46,68.5,13000.0,54.028,54.0595,54.0122,54.0438,13000.0
2012-08-22 12:45:00,68.5,68.5,68.46,68.47,7700.0,54.0438,54.0438,54.0122,54.0201,7700.0
2012-08-22 12:50:00,68.47,68.47,68.37,68.41,26600.0,54.0201,54.0201,53.9412,53.9728,26600.0
2012-08-22 12:55:00,68.41,68.43,68.4,68.41,10200.0,53.9728,53.9885,53.9649,53.9728,10200.0
2012-08-22 13:00:00,68.42,68.46,68.31,68.31,40200.0,53.9806,54.0122,53.8939,53.8939,40200.0
2012-08-22 13:05:00,68.31,68.33,68.29,68.32,28400.0,53.8939,53.9096,53.8781,53.9017,28400.0
2012-08-22 13:10:00,68.31,68.31,68.29,68.29,19000.0,53.8939,53.8939,53.8781,53.8781,19000.0
2012-08-22 13:15:00,68.3,68.31,68.26,68.3,16100.0,53.886,53.8939,53.8544,53.886,16100.0
2012-08-22 13:20:00,68.3,68.37,68.29,68.37,17700.0,53.886,53.9412,53.8781,53.9412,17700.0
2012-08-22 13:25:00,68.37,68.38,68.31,68.32,13000.0,53.9412,53.9491,53.8939,53.9017,13000.0
2012-08-22 13:30:00,68.32,68.36,68.3,68.3,16000.0,53.9017,53.9333,53.886,53.886,16000.0
2012-08-22 13:35:00,68.3,68.32,68.29,68.31,20900.0,53.886,53.9017,53.8781,53.8939,20900.0
2012-08-22 13:40:00,68.31,68.33,68.27,68.3,23400.0,53.8939,53.9096,53.8623,53.886,23400.0
2012-08-22 13:45:00,68.31,68.32,68.27,68.28,12700.0,53.8939,53.9017,53.8623,53.8702,12700.0
2012-08-22 13:50:00,68.29,68.3,68.26,68.27,13700.0,53.8781,53.886,53.8544,53.8623,13700.0
2012-08-22 13:55:00,68.28,68.28,68.17,68.17,35700.0,53.8702,53.8702,53.7834,53.7834,35700.0
2012-08-22 14:00:00,68.18,68.42,68.17,68.33,62200.0,53.7913,53.9806,53.7834,53.9096,62200.0
2012-08-22 14:05:00,68.33,68.38,68.21,68.24,48100.0,53.9096,53.9491,53.815,53.8386,48100.0
2012-08-22 14:10:00,68.25,68.36,68.23,68.28,34600.0,53.8465,53.9333,53.8307,53.8702,34600.0
2012-08-22 14:15:00,68.29,68.33,68.24,68.28,48800.0,53.8781,53.9096,53.8386,53.8702,48800.0
2012-08-22 14:20:00,68.28,68.35,68.28,68.31,22700.0,53.8702,53.9254,53.8702,53.8939,22700.0
2012-08-22 14:25:00,68.3,68.38,68.29,68.34,72100.0,53.886,53.9491,53.8781,53.9175,72100.0
2012-08-22 14:30:00,68.34,68.45,68.32,68.36,37800.0,53.9175,54.0043,53.9017,53.9333,37800.0
2012-08-22 14:35:00,68.37,68.48,68.34,68.46,19200.0,53.9412,54.028,53.9175,54.0122,19200.0
2012-08-22 14:40:00,68.47,68.49,68.43,68.43,21100.0,54.0201,54.0359,53.9885,53.9885,21100.0
2012-08-22 14:45:00,68.43,68.52,68.43,68.48,26800.0,53.9885,54.0595,53.9885,54.028,26800.0
2012-08-22 14:50:00,68.5,68.58,68.49,68.54,14600.0,54.0438,54.1069,54.0359,54.0753,14600.0
2012-08-22 14:55:00,68.57,68.65,68.55,68.59,19800.0,54.099,54.1621,54.0832,54.1148,19800.0
2012-08-22 15:00:00,68.6,68.6,68.52,68.55,28600.0,54.1227,54.1227,54.0595,54.0832,28600.0
2012-08-22 15:05:00,68.57,68.63,68.54,68.62,27500.0,54.099,54.1463,54.0753,54.1384,27500.0
2012-08-22 15:10:00,68.62,68.67,68.6,68.6,19900.0,54.1384,54.1779,54.1227,54.1227,19900.0
2012-08-22 15:15:00,68.61,68.62,68.5,68.51,28200.0,54.1305,54.1384,54.0438,54.0516,28200.0
2012-08-22 15:20:00,68.5,68.51,68.44,68.45,28600.0,54.0438,54.0516,53.9964,54.0043,28600.0
2012-08-22 15:25:00,68.45,68.45,68.38,68.39,37100.0,54.0043,54.0043,53.9491,53.957,37100.0
2012-08-22 15:30:00,68.4,68.52,68.39,68.44,44000.0,53.9649,54.0595,53.957,53.9964,44000.0
2012-08-22 15:35:00,68.45,68.48,68.39,68.46,39100.0,54.0043,54.028,53.957,54.0122,39100.0
2012-08-22 15:40:00,68.45,68.49,68.42,68.44,49600.0,54.0043,54.0359,53.9806,53.9964,49600.0
2012-08-22 15:45:00,68.43,68.46,68.35,68.44,59600.0,53.9885,54.0122,53.9254,53.9964,59600.0
2012-08-22 15:50:00,68.44,68.49,68.41,68.45,55900.0,53.9964,54.0359,53.9728,54.0043,55900.0
2012-08-22 15:55:00,68.44,68.45,68.34,68.35,111900.0,53.9964,54.0043,53.9175,53.9254,111900.0
2012-08-23 09:30:00,67.42,67.6,67.15,67.34,122700.0,53.6289,53.772,53.4141,53.5652,122700.0
2012-08-23 09:35:00,67.34,67.34,67.13,67.31,55100.0,53.5652,53.5652,53.3982,53.5414,55100.0
2012-08-23 09:40:00,67.32,67.43,67.23,67.28,26900.0,53.5493,53.6368,53.4777,53.5175,26900.0
2012-08-23 09:45:00,67.28,67.3,67.08,67.14,34900.0,53.5175,53.5334,53.3584,53.4061,34900.0
2012-08-23 09:50:00,67.13,67.21,67.11,67.2,32500.0,53.3982,53.4618,53.3823,53.4539,32500.0
2012-08-23 09:55:00,67.19,67.27,67.1,67.27,32000.0,53.4459,53.5095,53.3743,53.5095,32000.0
2012-08-23 10:00:00,67.27,67.33,67.15,67.17,25500.0,53.5095,53.5573,53.4141,53.43,25500.0
2012-08-23 10:05:00,67.17,67.25,67.11,67.12,16100.0,53.43,53.4936,53.3823,53.3902,16100.0
2012-08-23 10:10:00,67.12,67.15,67.09,67.09,33200.0,53.3902,53.4141,53.3664,53.3664,33200.0
2012-08-23 10:15:00,67.09,67.13,67.09,67.12,67800.0,53.3664,53.3982,53.3664,53.3902,67800.0
2012-08-23 10:20:00,67.12,67.22,67.12,67.21,19900.0,53.3902,53.4698,53.3902,53.4618,19900.0
2012-08-23 10:25:00,67.21,67.28,67.21,67.27,21200.0,53.4618,53.5175,53.4618,53.5095,21200.0
2012-08-23 10:30:00,67.27,67.4,67.26,67.37,42700.0,53.5095,53.6129,53.5016,53.5891,42700.0
2012-08-23 10:35:00,67.38,67.49,67.38,67.49,14700.0,53.597,53.6845,53.597,53.6845,14700.0
2012-08-23 10:40:00,67.49,67.5,67.43,67.48,17000.0,53.6845,53.6925,53.6368,53.6766,17000.0
2012-08-23 10:45:00,67.48,67.6,67.48,67.51,27900.0,53.6766,53.772,53.6766,53.7004,27900.0
2012-08-23 10:50:00,67.5,67.52,67.47,67.51,19300.0,53.6925,53.7084,53.6686,53.7004,19300.0
2012-08-23 10:55:00,67.5,67.52,67.45,67.51,14900.0,53.6925,53.7084,53.6527,53.7004,14900.0
2012-08-23 11:00:00,67.5,67.56,67.44,67.44,24700.0,53.6925,53.7402,53.6448,53.6448,24700.0
2012-08-23 11:05:00,67.44,67.61,67.44,67.61,15800.0,53.6448,53.78,53.6448,53.78,15800.0
2012-08-23 11:10:00,67.6,67.65,67.55,67.64,22200.0,53.772,53.8118,53.7323,53.8039,22200.0
2012-08-23 11:15:00,67.63,67.64,67.57,67.58,18200.0,53.7959,53.8039,53.7482,53.7561,18200.0
2012-08-23 11:20:00,67.57,67.57,67.42,67.47,17400.0,53.7482,53.7482,53.6289,53.6686,17400.0
2012-08-23 11:25:00,67.48,67.53,67.45,67.49,22800.0,53.6766,53.7164,53.6527,53.6845,22800.0
2012-08-23 11:30:00,67.49,67.49,67.44,67.46,14500.0,53.6845,53.6845,53.6448,53.6607,14500.0
2012-08-23 11:35:00,67.46,67.5,67.45,67.48,27500.0,53.6607,53.6925,53.6527,53.6766,27500.0
2012-08-23 11:40:00,67.47,67.5,67.45,67.47,23000.0,53.6686,53.6925,53.6527,53.6686,23000.0
2012-08-23 11:45:00,67.48,67.5,67.47,67.49,5100.0,53.6766,53.6925,53.6686,53.6845,5100.0
2012-08-23 11:50:00,67.49,67.51,67.47,67.5,24800.0,53.6845,53.7004,53.6686,53.6925,24800.0
2012-08-23 11:55:00,67.5,67.52,67.48,67.52,22500.0,53.6925,53.7084,53.6766,53.7084,22500.0
2012-08-23 12:00:00,67.52,67.54,67.45,67.48,31200.0,53.7084,53.7243,53.6527,53.6766,31200.0
2012-08-23 12:05:00,67.48,67.49,67.45,67.46,22600.0,53.6766,53.6845,53.6527,53.6607,22600.0
2012-08-23 12:10:00,67.46,67.48,67.4,67.42,20200.0,53.6607,53.6766,53.6129,53.6289,20200.0
2012-08-23 12:15:00,67.42,67.44,67.38,67.39,27200.0,53.6289,53.6448,53.597,53.605,27200.0
2012-08-23 12:20:00,67.39,67.39,67.34,67.37,10300.0,53.605,53.605,53.5652,53.5891,10300.0
2012-08-23 12:25:00,67.36,67.39,67.33,67.35,5900.0,53.5811,53.605,53.5573,53.5732,5900.0
2012-08-23 12:30:00,67.36,67.36,67.29,67.31,16900.0,53.5811,53.5811,53.5254,53.5414,16900.0
2012-08-23 12:35:00,67.31,67.31,67.28,67.28,10300.0,53.5414,53.5414,53.5175,53.5175,10300.0
2012-08-23 12:40:00,67.29,67.3,67.27,67.3,11000.0,53.5254,53.5334,53.5095,53.5334,11000.0
2012-08-23 12:45:00,67.3,67.31,67.25,67.25,9900.0,53.5334,53.5414,53.4936,53.4936,9900.0
2012-08-23 12:50:00,67.27,67.31,67.25,67.27,24900.0,53.5095,53.5414,53.4936,53.5095,24900.0
2012-08-23 12:55:00,67.25,67.25,67.15,67.19,36500.0,53.4936,53.4936,53.4141,53.4459,36500.0
2012-08-23 13:00:00,67.2,67.21,67.15,67.18,25200.0,53.4539,53.4618,53.4141,53.4379,25200.0
2012-08-23 13:05:00,67.18,67.2,67.15,67.17,19900.0,53.4379,53.4539,53.4141,53.43,19900.0
2012-08-23 13:10:00,67.16,67.19,67.02,67.02,31200.0,53.422,53.4459,53.3107,53.3107,31200.0
2012-08-23 13:15:00,67.02,67.03,66.97,66.97,16100.0,53.3107,53.3186,53.2709,53.2709,16100.0
2012-08-23 13:20:00,66.98,66.99,66.93,66.94,19300.0,53.2789,53.2868,53.2391,53.247,19300.0
2012-08-23 13:25:00,66.92,66.92,66.8,66.81,42600.0,53.2311,53.2311,53.1357,53.1436,42600.0
2012-08-23 13:30:00,66.82,66.86,66.8,66.83,42100.0,53.1516,53.1834,53.1357,53.1595,42100.0
2012-08-23 13:35:00,66.84,66.85,66.8,66.83,25800.0,53.1675,53.1754,53.1357,53.1595,25800.0
2012-08-23 13:40:00,66.84,66.87,66.8,66.8,19900.0,53.1675,53.1914,53.1357,53.1357,19900.0
2012-08-23 13:45:00,66.81,66.89,66.81,66.89,9100.0,53.1436,53.2073,53.1436,53.2073,9100.0
2012-08-23 13:50:00,66.88,66.89,66.87,66.88,10200.0,53.1993,53.2073,53.1914,53.1993,10200.0
2012-08-23 13:55:00,66.87,66.89,66.82,66.83,20900.0,53.1914,53.2073,53.1516,53.1595,20900.0
2012-08-23 14:00:00,66.83,66.84,66.79,66.81,33500.0,53.1595,53.1675,53.1277,53.1436,33500.0
2012-08-23 14:05:00,66.81,66.87,66.8,66.87,14900.0,53.1436,53.1914,53.1357,53.1914,14900.0
2012-08-23 14:10:00,66.87,66.88,66.85,66.85,18700.0,53.1914,53.1993,53.1754,53.1754,18700.0
2012-08-23 14:15:00,66.86,66.87,66.84,66.85,12000.0,53.1834,53.1914,53.1675,53.1754,12000.0
2012-08-23 14:20:00,66.84,66.84,66.77,66.77,29200.0,53.1675,53.1675,53.1118,53.1118,29200.0
2012-08-23 14:25:00,66.78,66.81,66.76,66.78,18900.0,53.1198,53.1436,53.1039,53.1198,18900.0
2012-08-23 14:30:00,66.78,66.78,66.73,66.75,20800.0,53.1198,53.1198,53.08,53.0959,20800.0
2012-08-23 14:35:00,66.75,66.75,66.66,66.73,41900.0,53.0959,53.0959,53.0243,53.08,41900.0
2012-08-23 14:40:00,66.73,66.83,66.72,66.81,32900.0,53.08,53.1595,53.072,53.1436,32900.0
2012-08-23 14:45:00,66.83,66.87,66.81,66.85,29200.0,53.1595,53.1914,53.1436,53.1754,29200.0
2012-08-23 14:50:00,66.85,66.86,66.81,66.82,24100.0,53.1754,53.1834,53.1436,53.1516,24100.0
2012-08-23 14:55:00,66.82,66.83,66.79,66.81,21200.0,53.1516,53.1595,53.1277,53.1436,21200.0
2012-08-23 15:00:00,66.82,66.83,66.81,66.82,11200.0,53.1516,53.1595,53.1436,53.1516,11200.0
2012-08-23 15:05:00,66.83,66.88,66.82,66.88,19100.0,53.1595,53.1993,53.1516,53.1993,19100.0
2012-08-23 15:10:00,66.88,66.9,66.87,66.89,18800.0,53.1993,53.2152,53.1914,53.2073,18800.0
2012-08-23 15:15:00,66.89,66.92,66.89,66.9,20200.0,53.2073,53.2311,53.2073,53.2152,20200.0
2012-08-23 15:20:00,66.91,66.91,66.77,66.79,37200.0,53.2232,53.2232,53.1118,53.1277,37200.0
2012-08-23 15:25:00,66.8,66.88,66.79,66.88,22300.0,53.1357,53.1993,53.1277,53.1993,22300.0
2012-08-23 15:30:00,66.87,66.96,66.83,66.96,37900.0,53.1914,53.2629,53.1595,53.2629,37900.0
2012-08-23 15:35:00,66.96,67.03,66.91,66.99,45400.0,53.2629,53.3186,53.2232,53.2868,45400.0
2012-08-23 15:40:00,66.98,67.07,66.98,67.05,35000.0,53.2789,53.3504,53.2789,53.3345,35000.0
2012-08-23 15:45:00,67.05,67.1,66.95,66.95,48900.0,53.3345,53.3743,53.255,53.255,48900.0
2012-08-23 15:50:00,66.95,66.99,66.88,66.93,45100.0,53.255,53.2868,53.1993,53.2391,45100.0
2012-08-23 15:55:00,66.94,66.94,66.87,66.91,62400.0,53.247,53.247,53.1914,53.2232,62400.0
2012-08-24 09:30:00,66.82,66.9,66.65,66.69,23700.0,53.1516,53.2152,53.0164,53.0482,23700.0
2012-08-24 09:35:00,66.65,66.94,66.63,66.92,18100.0,53.0164,53.247,53.0005,53.2311,18100.0
2012-08-24 09:40:00,66.92,67.07,66.89,66.95,21200.0,53.2311,53.3504,53.2073,53.255,21200.0
2012-08-24 09:45:00,66.96,67.07,66.95,67.0,18900.0,53.2629,53.3504,53.255,53.2948,18900.0
2012-08-24 09:50:00,66.96,66.97,66.73,66.76,19300.0,53.2629,53.2709,53.08,53.1039,19300.0
2012-08-24 09:55:00,66.77,66.8,66.63,66.67,10500.0,53.1118,53.1357,53.0005,53.0323,10500.0
2012-08-24 10:00:00,66.64,66.77,66.63,66.76,13200.0,53.0084,53.1118,53.0005,53.1039,13200.0
2012-08-24 10:05:00,66.75,66.8,66.72,66.79,10800.0,53.0959,53.1357,53.072,53.1277,10800.0
2012-08-24 10:10:00,66.77,66.85,66.76,66.8,13600.0,53.1118,53.1754,53.1039,53.1357,13600.0
2012-08-24 10:15:00,66.82,66.82,66.75,66.77,8300.0,53.1516,53.1516,53.0959,53.1118,8300.0
2012-08-24 10:20:00,66.77,66.77,66.72,66.72,14600.0,53.1118,53.1118,53.072,53.072,14600.0
2012-08-24 10:25:00,66.72,66.74,66.66,66.66,8600.0,53.072,53.088,53.0243,53.0243,8600.0
2012-08-24 10:30:00,66.66,66.73,66.66,66.7,20200.0,53.0243,53.08,53.0243,53.0561,20200.0
2012-08-24 10:35:00,66.71,66.73,66.69,66.71,17700.0,53.0641,53.08,53.0482,53.0641,17700.0
2012-08-24 10:40:00,66.72,66.74,66.68,66.7,27800.0,53.072,53.088,53.0402,53.0561,27800.0
2012-08-24 10:45:00,66.72,66.75,66.67,66.68,31700.0,53.072,53.0959,53.0323,53.0402,31700.0
2012-08-24 10:50:00,66.68,66.72,66.68,66.7,11500.0,53.0402,53.072,53.0402,53.0561,11500.0
2012-08-24 10:55:00,66.7,66.73,66.7,66.72,13800.0,53.0561,53.08,53.0561,53.072,13800.0
2012-08-24 11:00:00,66.71,66.75,66.66,66.71,33200.0,53.0641,53.0959,53.0243,53.0641,33200.0
2012-08-24 11:05:00,66.7,66.72,66.66,66.66,30300.0,53.0561,53.072,53.0243,53.0243,30300.0
2012-08-24 11:10:00,66.66,66.71,66.65,66.65,23400.0,53.0243,53.0641,53.0164,53.0164,23400.0
2012-08-24 11:15:00,66.66,66.99,66.66,66.97,52400.0,53.0243,53.2868,53.0243,53.2709,52400.0
2012-08-24 11:20:00,66.97,67.06,66.97,66.98,28000.0,53.2709,53.3425,53.2709,53.2789,28000.0
2012-08-24 11:25:00,67.0,67.04,67.0,67.0,12700.0,53.2948,53.3266,53.2948,53.2948,12700.0
2012-08-24 11:30:00,67.0,67.03,66.98,67.0,36000.0,53.2948,53.3186,53.2789,53.2948,36000.0
2012-08-24 11:35:00,67.0,67.07,67.0,67.06,8800.0,53.2948,53.3504,53.2948,53.3425,8800.0
2012-08-24 11:40:00,67.06,67.1,67.06,67.08,15300.0,53.3425,53.3743,53.3425,53.3584,15300.0
2012-08-24 11:45:00,67.09,67.12,67.06,67.08,15100.0,53.3664,53.3902,53.3425,53.3584,15100.0
2012-08-24 11:50:00,67.08,67.12,67.05,67.05,14100.0,53.3584,53.3902,53.3345,53.3345,14100.0
2012-08-24 11:55:00,67.04,67.09,67.04,67.05,10200.0,53.3266,53.3664,53.3266,53.3345,10200.0
2012-08-24 12:00:00,67.05,67.09,67.04,67.04,9500.0,53.3345,53.3664,53.3266,53.3266,9500.0
2012-08-24 12:05:00,67.04,67.13,67.04,67.09,8700.0,53.3266,53.3982,53.3266,53.3664,8700.0
2012-08-24 12:10:00,67.09,67.11,67.08,67.1,5400.0,53.3664,53.3823,53.3584,53.3743,5400.0
2012-08-24 12:15:00,67.1,67.12,67.1,67.12,8400.0,53.3743,53.3902,53.3743,53.3902,8400.0
2012-08-24 12:20:00,67.12,67.12,67.1,67.11,13600.0,53.3902,53.3902,53.3743,53.3823,13600.0
2012-08-24 12:25:00,67.12,67.16,67.11,67.16,9900.0,53.3902,53.422,53.3823,53.422,9900.0
2012-08-24 12:30:00,67.16,67.23,67.16,67.21,14400.0,53.422,53.4777,53.422,53.4618,14400.0
2012-08-24 12:35:00,67.21,67.24,67.21,67.24,8900.0,53.4618,53.4857,53.4618,53.4857,8900.0
2012-08-24 12:40:00,67.24,67.27,67.23,67.27,12500.0,53.4857,53.5095,53.4777,53.5095,12500.0
2012-08-24 12:45:00,67.27,67.34,67.27,67.34,7500.0,53.5095,53.5652,53.5095,53.5652,7500.0
2012-08-24 12:50:00,67.34,67.4,67.33,67.39,15100.0,53.5652,53.6129,53.5573,53.605,15100.0
2012-08-24 12:55:00,67.39,67.41,67.37,67.39,7500.0,53.605,53.6209,53.5891,53.605,7500.0
2012-08-24 13:00:00,67.4,67.41,67.33,67.33,9800.0,53.6129,53.6209,53.5573,53.5573,9800.0
2012-08-24 13:05:00,67.34,67.37,67.33,67.36,10300.0,53.5652,53.5891,53.5573,53.5811,10300.0
2012-08-24 13:10:00,67.36,67.37,67.32,67.33,10300.0,53.5811,53.5891,53.5493,53.5573,10300.0
2012-08-24 13:15:00,67.33,67.34,67.32,67.34,5900.0,53.5573,53.5652,53.5493,53.5652,5900.0
2012-08-24 13:20:00,67.34,67.36,67.34,67.36,7700.0,53.5652,53.5811,53.5652,53.5811,7700.0
2012-08-24 13:25:00,67.36,67.36,67.33,67.33,8800.0,53.5811,53.5811,53.5573,53.5573,8800.0
2012-08-24 13:30:00,67.35,67.37,67.33,67.35,7800.0,53.5732,53.5891,53.5573,53.5732,7800.0
2012-08-24 13:35:00,67.35,67.35,67.32,67.33,9800.0,53.5732,53.5732,53.5493,53.5573,9800.0
2012-08-24 13:40:00,67.33,67.37,67.33,67.37,12200.0,53.5573,53.5891,53.5573,53.5891,12200.0
2012-08-24 13:45:00,67.37,67.4,67.35,67.36,12900.0,53.5891,53.6129,53.5732,53.5811,12900.0
2012-08-24 13:50:00,67.36,67.39,67.36,67.38,6700.0,53.5811,53.605,53.5811,53.597,6700.0
2012-08-24 13:55:00,67.38,67.38,67.34,67.37,13500.0,53.597,53.597,53.5652,53.5891,13500.0
2012-08-24 14:00:00,67.38,67.39,67.37,67.38,10900.0,53.597,53.605,53.5891,53.597,10900.0
2012-08-24 14:05:00,67.38,67.4,67.38,67.39,7600.0,53.597,53.6129,53.597,53.605,7600.0
2012-08-24 14:10:00,67.39,67.4,67.36,67.36,12200.0,53.605,53.6129,53.5811,53.5811,12200.0
2012-08-24 14:15:00,67.37,67.38,67.36,67.36,6200.0,53.5891,53.597,53.5811,53.5811,6200.0
2012-08-24 14:20:00,67.37,67.38,67.35,67.37,12500.0,53.5891,53.597,53.5732,53.5891,12500.0
2012-08-24 14:25:00,67.37,67.37,67.33,67.33,9200.0,53.5891,53.5891,53.5573,53.5573,9200.0
2012-08-24 14:30:00,67.34,67.34,67.28,67.28,12800.0,53.5652,53.5652,53.5175,53.5175,12800.0
2012-08-24 14:35:00,67.28,67.29,67.25,67.26,5400.0,53.5175,53.5254,53.4936,53.5016,5400.0
2012-08-24 14:40:00,67.26,67.28,67.25,67.27,12900.0,53.5016,53.5175,53.4936,53.5095,12900.0
2012-08-24 14:45:00,67.26,67.3,67.26,67.29,9700.0,53.5016,53.5334,53.5016,53.5254,9700.0
2012-08-24 14:50:00,67.28,67.3,67.26,67.3,11900.0,53.5175,53.5334,53.5016,53.5334,11900.0
2012-08-24 14:55:00,67.29,67.3,67.29,67.3,11000.0,53.5254,53.5334,53.5254,53.5334,11000.0
2012-08-24 15:00:00,67.3,67.31,67.29,67.3,18800.0,53.5334,53.5414,53.5254,53.5334,18800.0
2012-08-24 15:05:00,67.29,67.3,67.25,67.25,19600.0,53.5254,53.5334,53.4936,53.4936,19600.0
2012-08-24 15:10:00,67.26,67.26,67.23,67.24,26400.0,53.5016,53.5016,53.4777,53.4857,26400.0
2012-08-24 15:15:00,67.24,67.27,67.22,67.26,26700.0,53.4857,53.5095,53.4698,53.5016,26700.0
2012-08-24 15:20:00,67.26,67.28,67.24,67.26,24300.0,53.5016,53.5175,53.4857,53.5016,24300.0
2012-08-24 15:25:00,67.26,67.32,67.26,67.32,14900.0,53.5016,53.5493,53.5016,53.5493,14900.0
2012-08-24 15:30:00,67.32,67.33,67.28,67.28,45600.0,53.5493,53.5573,53.5175,53.5175,45600.0
2012-08-24 15:35:00,67.28,67.38,67.28,67.38,24300.0,53.5175,53.597,53.5175,53.597,24300.0
2012-08-24 15:40:00,67.38,67.43,67.37,67.42,27200.0,53.597,53.6368,53.5891,53.6289,27200.0
2012-08-24 15:45:00,67.42,67.5,67.42,67.46,42100.0,53.6289,53.6925,53.6289,53.6607,42100.0
2012-08-24 15:50:00,67.47,67.47,67.36,67.38,41700.0,53.6686,53.6686,53.5811,53.597,41700.0
2012-08-24 15:55:00,67.39,67.41,67.35,67.4,80300.0,53.605,53.6209,53.5732,53.6129,80300.0
2012-08-27 09:30:00,67.54,67.61,67.33,67.61,37300.0,53.7243,53.78,53.5573,53.78,37300.0
2012-08-27 09:35:00,67.63,67.77,67.63,67.76,17800.0,53.7959,53.9073,53.7959,53.8993,17800.0
2012-08-27 09:40:00,67.74,67.74,67.6,67.63,29500.0,53.8834,53.8834,53.772,53.7959,29500.0
2012-08-27 09:45:00,67.63,67.69,67.52,67.69,16400.0,53.7959,53.8436,53.7084,53.8436,16400.0
2012-08-27 09:50:00,67.67,67.67,67.5,67.57,11200.0,53.8277,53.8277,53.6925,53.7482,11200.0
2012-08-27 09:55:00,67.54,67.56,67.52,67.55,10500.0,53.7243,53.7402,53.7084,53.7323,10500.0
2012-08-27 10:00:00,67.53,67.59,67.51,67.51,49500.0,53.7164,53.7641,53.7004,53.7004,49500.0
2012-08-27 10:05:00,67.5,67.52,67.41,67.41,18500.0,53.6925,53.7084,53.6209,53.6209,18500.0
2012-08-27 10:10:00,67.41,67.42,67.33,67.36,20000.0,53.6209,53.6289,53.5573,53.5811,20000.0
2012-08-27 10:15:00,67.34,67.41,67.34,67.35,7900.0,53.5652,53.6209,53.5652,53.5732,7900.0
2012-08-27 10:20:00,67.34,67.34,67.26,67.31,25100.0,53.5652,53.5652,53.5016,53.5414,25100.0
2012-08-27 10:25:00,67.31,67.31,67.23,67.27,7800.0,53.5414,53.5414,53.4777,53.5095,7800.0
2012-08-27 10:30:00,67.28,67.29,67.26,67.28,6800.0,53.5175,53.5254,53.5016,53.5175,6800.0
2012-08-27 10:35:00,67.27,67.31,67.23,67.25,5700.0,53.5095,53.5414,53.4777,53.4936,5700.0
2012-08-27 10:40:00,67.27,67.29,67.26,67.27,5500.0,53.5095,53.5254,53.5016,53.5095,5500.0
2012-08-27 10:45:00,67.27,67.27,67.22,67.25,12900.0,53.5095,53.5095,53.4698,53.4936,12900.0
2012-08-27 10:50:00,67.25,67.29,67.23,67.23,5300.0,53.4936,53.5254,53.4777,53.4777,5300.0
2012-08-27 10:55:00,67.23,67.28,67.2,67.27,8100.0,53.4777,53.5175,53.4539,53.5095,8100.0
2012-08-27 11:00:00,67.26,67.27,67.24,67.25,8800.0,53.5016,53.5095,53.4857,53.4936,8800.0
2012-08-27 11:05:00,67.27,67.34,67.27,67.29,17300.0,53.5095,53.5652,53.5095,53.5254,17300.0
2012-08-27 11:10:00,67.3,67.3,67.22,67.22,13300.0,53.5334,53.5334,53.4698,53.4698,13300.0
2012-08-27 11:15:00,67.22,67.31,67.22,67.28,24200.0,53.4698,53.5414,53.4698,53.5175,24200.0
2012-08-27 11:20:00,67.28,67.28,67.2,67.25,14400.0,53.5175,53.5175,53.4539,53.4936,14400.0
2012-08-27 11:25:00,67.26,67.28,67.25,67.26,11600.0,53.5016,53.5175,53.4936,53.5016,11600.0
2012-08-27 11:30:00,67.27,67.32,67.27,67.28,17400.0,53.5095,53.5493,53.5095,53.5175,17400.0
2012-08-27 11:35:00,67.29,67.29,67.25,67.25,13800.0,53.5254,53.5254,53.4936,53.4936,13800.0
2012-08-27 11:40:00,67.25,67.28,67.25,67.26,5300.0,53.4936,53.5175,53.4936,53.5016,5300.0
2012-08-27 11:45:00,67.27,67.3,67.27,67.3,11100.0,53.5095,53.5334,53.5095,53.5334,11100.0
2012-08-27 11:50:00,67.29,67.3,67.26,67.28,17200.0,53.5254,53.5334,53.5016,53.5175,17200.0
2012-08-27 11:55:00,67.28,67.29,67.25,67.29,8500.0,53.5175,53.5254,53.4936,53.5254,8500.0
2012-08-27 12:00:00,67.28,67.3,67.28,67.3,20000.0,53.5175,53.5334,53.5175,53.5334,20000.0
2012-08-27 12:05:00,67.3,67.3,67.27,67.3,16100.0,53.5334,53.5334,53.5095,53.5334,16100.0
2012-08-27 12:10:00,67.3,67.33,67.24,67.33,56900.0,53.5334,53.5573,53.4857,53.5573,56900.0
2012-08-27 12:15:00,67.34,67.39,67.34,67.38,10000.0,53.5652,53.605,53.5652,53.597,10000.0
2012-08-27 12:20:00,67.38,67.38,67.35,67.37,6800.0,53.597,53.597,53.5732,53.5891,6800.0
2012-08-27 12:25:00,67.38,67.38,67.33,67.35,20900.0,53.597,53.597,53.5573,53.5732,20900.0
2012-08-27 12:30:00,67.35,67.36,67.33,67.36,7000.0,53.5732,53.5811,53.5573,53.5811,7000.0
2012-08-27 12:35:00,67.36,67.4,67.35,67.4,10300.0,53.5811,53.6129,53.5732,53.6129,10300.0
2012-08-27 12:40:00,67.38,67.41,67.38,67.4,6700.0,53.597,53.6209,53.597,53.6129,6700.0
2012-08-27 12:45:00,67.4,67.41,67.39,67.41,12500.0,53.6129,53.6209,53.605,53.6209,12500.0
2012-08-27 12:50:00,67.41,67.41,67.38,67.39,10500.0,53.6209,53.6209,53.597,53.605,10500.0
2012-08-27 12:55:00,67.38,67.41,67.38,67.4,3700.0,53.597,53.6209,53.597,53.6129,3700.0
2012-08-27 13:00:00,67.41,67.41,67.38,67.4,7700.0,53.6209,53.6209,53.597,53.6129,7700.0
2012-08-27 13:05:00,67.4,67.4,67.38,67.38,4200.0,53.6129,53.6129,53.597,53.597,4200.0
2012-08-27 13:10:00,67.39,67.41,67.37,67.38,11900.0,53.605,53.6209,53.5891,53.597,11900.0
2012-08-27 13:15:00,67.37,67.37,67.32,67.34,30100.0,53.5891,53.5891,53.5493,53.5652,30100.0
2012-08-27 13:20:00,67.34,67.4,67.34,67.36,9700.0,53.5652,53.6129,53.5652,53.5811,9700.0
2012-08-27 13:25:00,67.36,67.41,67.34,67.37,47800.0,53.5811,53.6209,53.5652,53.5891,47800.0
2012-08-27 13:30:00,67.37,67.37,67.36,67.37,3700.0,53.5891,53.5891,53.5811,53.5891,3700.0
2012-08-27 13:35:00,67.36,67.37,67.33,67.35,5100.0,53.5811,53.5891,53.5573,53.5732,5100.0
2012-08-27 13:40:00,67.34,67.35,67.29,67.33,9400.0,53.5652,53.5732,53.5254,53.5573,9400.0
2012-08-27 13:45:00,67.32,67.35,67.32,67.34,6000.0,53.5493,53.5732,53.5493,53.5652,6000.0
2012-08-27 13:50:00,67.34,67.37,67.32,67.33,6400.0,53.5652,53.5891,53.5493,53.5573,6400.0
2012-08-27 13:55:00,67.34,67.35,67.34,67.34,4500.0,53.5652,53.5732,53.5652,53.5652,4500.0
2012-08-27 14:00:00,67.35,67.37,67.34,67.34,10500.0,53.5732,53.5891,53.5652,53.5652,10500.0
2012-08-27 14:05:00,67.34,67.35,67.31,67.31,8500.0,53.5652,53.5732,53.5414,53.5414,8500.0
2012-08-27 14:10:00,67.31,67.31,67.28,67.28,3800.0,53.5414,53.5414,53.5175,53.5175,3800.0
2012-08-27 14:15:00,67.27,67.29,67.24,67.26,6500.0,53.5095,53.5254,53.4857,53.5016,6500.0
2012-08-27 14:20:00,67.28,67.31,67.28,67.3,5000.0,53.5175,53.5414,53.5175,53.5334,5000.0
2012-08-27 14:25:00,67.3,67.37,67.3,67.37,3800.0,53.5334,53.5891,53.5334,53.5891,3800.0
2012-08-27 14:30:00,67.35,67.41,67.35,67.39,17100.0,53.5732,53.6209,53.5732,53.605,17100.0
2012-08-27 14:35:00,67.4,67.42,67.4,67.42,8200.0,53.6129,53.6289,53.6129,53.6289,8200.0
2012-08-27 14:40:00,67.41,67.42,67.39,67.4,12200.0,53.6209,53.6289,53.605,53.6129,12200.0
2012-08-27 14:45:00,67.39,67.4,67.39,67.39,5100.0,53.605,53.6129,53.605,53.605,5100.0
2012-08-27 14:50:00,67.4,67.41,67.39,67.41,12000.0,53.6129,53.6209,53.605,53.6209,12000.0
2012-08-27 14:55:00,67.41,67.41,67.35,67.36,14900.0,53.6209,53.6209,53.5732,53.5811,14900.0
2012-08-27 15:00:00,67.37,67.39,67.37,67.38,8100.0,53.5891,53.605,53.5891,53.597,8100.0
2012-08-27 15:05:00,67.38,67.39,67.36,67.37,5900.0,53.597,53.605,53.5811,53.5891,5900.0
2012-08-27 15:10:00,67.36,67.37,67.35,67.36,13600.0,53.5811,53.5891,53.5732,53.5811,13600.0
2012-08-27 15:15:00,67.37,67.38,67.34,67.34,23100.0,53.5891,53.597,53.5652,53.5652,23100.0
2012-08-27 15:20:00,67.35,67.35,67.29,67.32,15800.0,53.5732,53.5732,53.5254,53.5493,15800.0
2012-08-27 15:25:00,67.32,67.34,67.29,67.29,13100.0,53.5493,53.5652,53.5254,53.5254,13100.0
2012-08-27 15:30:00,67.29,67.32,67.26,67.26,15300.0,53.5254,53.5493,53.5016,53.5016,15300.0
2012-08-27 15:35:00,67.26,67.3,67.19,67.19,20100.0,53.5016,53.5334,53.4459,53.4459,20100.0
2012-08-27 15:40:00,67.2,67.23,67.18,67.19,20300.0,53.4539,53.4777,53.4379,53.4459,20300.0
2012-08-27 15:45:00,67.18,67.2,67.14,67.16,21100.0,53.4379,53.4539,53.4061,53.422,21100.0
2012-08-27 15:50:00,67.16,67.17,67.07,67.08,30700.0,53.422,53.43,53.3504,53.3584,30700.0
2012-08-27 15:55:00,67.09,67.13,67.08,67.13,39500.0,53.3664,53.3982,53.3584,53.3982,39500.0
2012-08-28 09:30:00,66.94,67.04,66.7,66.98,27300.0,53.247,53.3266,53.0561,53.2789,27300.0
2012-08-28 09:35:00,66.9,66.94,66.66,66.72,22600.0,53.2152,53.247,53.0243,53.072,22600.0
2012-08-28 09:40:00,66.73,66.86,66.57,66.57,77700.0,53.08,53.1834,52.9527,52.9527,77700.0
2012-08-28 09:45:00,66.57,66.62,66.45,66.48,52100.0,52.9527,52.9925,52.8573,52.8811,52100.0
2012-08-28 09:50:00,66.5,66.52,66.42,66.44,32300.0,52.897,52.913,52.8334,52.8493,32300.0
2012-08-28 09:55:00,66.41,66.41,66.26,66.35,24100.0,52.8255,52.8255,52.7061,52.7777,24100.0
2012-08-28 10:00:00,66.34,66.4,66.21,66.28,44200.0,52.7698,52.8175,52.6664,52.722,44200.0
2012-08-28 10:05:00,66.27,66.36,66.25,66.26,29700.0,52.7141,52.7857,52.6982,52.7061,29700.0
2012-08-28 10:10:00,66.28,66.33,66.25,66.31,35600.0,52.722,52.7618,52.6982,52.7459,35600.0
2012-08-28 10:15:00,66.33,66.33,66.3,66.31,16700.0,52.7618,52.7618,52.738,52.7459,16700.0
2012-08-28 10:20:00,66.3,66.52,66.28,66.47,27900.0,52.738,52.913,52.722,52.8732,27900.0
2012-08-28 10:25:00,66.49,66.58,66.48,66.55,15800.0,52.8891,52.9607,52.8811,52.9368,15800.0
2012-08-28 10:30:00,66.54,66.6,66.48,66.48,19500.0,52.9289,52.9766,52.8811,52.8811,19500.0
2012-08-28 10:35:00,66.49,66.53,66.46,66.53,20200.0,52.8891,52.9209,52.8652,52.9209,20200.0
2012-08-28 10:40:00,66.53,66.54,66.45,66.45,30000.0,52.9209,52.9289,52.8573,52.8573,30000.0
2012-08-28 10:45:00,66.47,66.5,66.46,66.5,7200.0,52.8732,52.897,52.8652,52.897,7200.0
2012-08-28 10:50:00,66.49,66.62,66.48,66.61,23200.0,52.8891,52.9925,52.8811,52.9845,23200.0
2012-08-28 10:55:00,66.6,66.63,66.54,66.56,19400.0,52.9766,53.0005,52.9289,52.9448,19400.0
2012-08-28 11:00:00,66.57,66.61,66.54,66.59,9800.0,52.9527,52.9845,52.9289,52.9686,9800.0
2012-08-28 11:05:00,66.6,66.64,66.59,66.64,10700.0,52.9766,53.0084,52.9686,53.0084,10700.0
2012-08-28 11:10:00,66.63,66.64,66.6,66.63,10600.0,53.0005,53.0084,52.9766,53.0005,10600.0
2012-08-28 11:15:00,66.62,66.7,66.6,66.7,8500.0,52.9925,53.0561,52.9766,53.0561,8500.0
2012-08-28 11:20:00,66.7,66.75,66.68,66.75,11200.0,53.0561,53.0959,53.0402,53.0959,11200.0
2012-08-28 11:25:00,66.74,66.74,66.71,66.73,11200.0,53.088,53.088,53.0641,53.08,11200.0
2012-08-28 11:30:00,66.74,66.75,66.63,66.65,41600.0,53.088,53.0959,53.0005,53.0164,41600.0
2012-08-28 11:35:00,66.64,66.76,66.59,66.74,108700.0,53.0084,53.1039,52.9686,53.088,108700.0
2012-08-28 11:40:00,66.78,66.78,66.65,66.67,12100.0,53.1198,53.1198,53.0164,53.0323,12100.0
2012-08-28 11:45:00,66.68,66.82,66.68,66.8,9500.0,53.0402,53.1516,53.0402,53.1357,9500.0
2012-08-28 11:50:00,66.8,66.81,66.73,66.75,46400.0,53.1357,53.1436,53.08,53.0959,46400.0
2012-08-28 11:55:00,66.74,66.78,66.69,66.76,74200.0,53.088,53.1198,53.0482,53.1039,74200.0
2012-08-28 12:00:00,66.75,66.78,66.73,66.73,41900.0,53.0959,53.1198,53.08,53.08,41900.0
2012-08-28 12:05:00,66.73,66.74,66.72,66.72,10300.0,53.08,53.088,53.072,53.072,10300.0
2012-08-28 12:10:00,66.72,66.73,66.68,66.68,6900.0,53.072,53.08,53.0402,53.0402,6900.0
2012-08-28 12:15:00,66.67,66.67,66.65,66.65,6200.0,53.0323,53.0323,53.0164,53.0164,6200.0
2012-08-28 12:20:00,66.64,66.67,66.63,66.65,11400.0,53.0084,53.0323,53.0005,53.0164,11400.0
2012-08-28 12:25:00,66.66,66.67,66.64,66.66,10500.0,53.0243,53.0323,53.0084,53.0243,10500.0
2012-08-28 12:30:00,66.66,66.67,66.65,66.66,11200.0,53.0243,53.0323,53.0164,53.0243,11200.0
2012-08-28 12:35:00,66.67,66.7,66.65,66.7,12600.0,53.0323,53.0561,53.0164,53.0561,12600.0
2012-08-28 12:40:00,66.7,66.76,66.69,66.72,5800.0,53.0561,53.1039,53.0482,53.072,5800.0
2012-08-28 12:45:00,66.73,66.76,66.71,66.72,8200.0,53.08,53.1039,53.0641,53.072,8200.0
2012-08-28 12:50:00,66.72,66.74,66.71,66.72,48000.0,53.072,53.088,53.0641,53.072,48000.0
2012-08-28 12:55:00,66.72,66.82,66.69,66.82,16600.0,53.072,53.1516,53.0482,53.1516,16600.0
2012-08-28 13:00:00,66.8,66.85,66.79,66.81,23600.0,53.1357,53.1754,53.1277,53.1436,23600.0
2012-08-28 13:05:00,66.81,66.81,66.74,66.76,50300.0,53.1436,53.1436,53.088,53.1039,50300.0
2012-08-28 13:10:00,66.77,66.78,66.73,66.74,60600.0,53.1118,53.1198,53.08,53.088,60600.0
2012-08-28 13:15:00,66.74,66.81,66.74,66.77,14200.0,53.088,53.1436,53.088,53.1118,14200.0
2012-08-28 13:20:00,66.79,66.8,66.77,66.8,10600.0,53.1277,53.1357,53.1118,53.1357,10600.0
2012-08-28 13:25:00,66.79,66.81,66.76,66.77,20700.0,53.1277,53.1436,53.1039,53.1118,20700.0
2012-08-28 13:30:00,66.79,66.79,66.72,66.72,44800.0,53.1277,53.1277,53.072,53.072,44800.0
2012-08-28 13:35:00,66.72,66.76,66.72,66.74,20600.0,53.072,53.1039,53.072,53.088,20600.0
2012-08-28 13:40:00,66.73,66.75,66.72,66.74,13600.0,53.08,53.0959,53.072,53.088,13600.0
2012-08-28 13:45:00,66.73,66.73,66.69,66.72,10800.0,53.08,53.08,53.0482,53.072,10800.0
2012-08-28 13:50:00,66.71,66.71,66.66,66.7,7400.0,53.0641,53.0641,53.0243,53.0561,7400.0
2012-08-28 13:55:00,66.69,66.79,66.69,66.77,12200.0,53.0482,53.1277,53.0482,53.1118,12200.0
2012-08-28 14:00:00,66.77,66.82,66.77,66.81,10500.0,53.1118,53.1516,53.1118,53.1436,10500.0
2012-08-28 14:05:00,66.81,66.83,66.76,66.78,21600.0,53.1436,53.1595,53.1039,53.1198,21600.0
2012-08-28 14:10:00,66.77,66.82,66.77,66.82,12300.0,53.1118,53.1516,53.1118,53.1516,12300.0
2012-08-28 14:15:00,66.82,66.87,66.8,66.86,9200.0,53.1516,53.1914,53.1357,53.1834,9200.0
2012-08-28 14:20:00,66.86,66.87,66.84,66.85,12700.0,53.1834,53.1914,53.1675,53.1754,12700.0
2012-08-28 14:25:00,66.84,66.86,66.78,66.83,42600.0,53.1675,53.1834,53.1198,53.1595,42600.0
2012-08-28 14:30:00,66.83,66.87,66.8,66.86,144800.0,53.1595,53.1914,53.1357,53.1834,144800.0
2012-08-28 14:35:00,66.85,66.89,66.85,66.87,13900.0,53.1754,53.2073,53.1754,53.1914,13900.0
2012-08-28 14:40:00,66.87,66.92,66.87,66.92,6700.0,53.1914,53.2311,53.1914,53.2311,6700.0
2012-08-28 14:45:00,66.92,66.92,66.86,66.88,13700.0,53.2311,53.2311,53.1834,53.1993,13700.0
2012-08-28 14:50:00,66.88,66.9,66.84,66.88,15000.0,53.1993,53.2152,53.1675,53.1993,15000.0
2012-08-28 14:55:00,66.88,66.91,66.86,66.9,8300.0,53.1993,53.2232,53.1834,53.2152,8300.0
2012-08-28 15:00:00,66.91,66.97,66.91,66.97,10100.0,53.2232,53.2709,53.2232,53.2709,10100.0
2012-08-28 15:05:00,66.97,66.97,66.93,66.94,18400.0,53.2709,53.2709,53.2391,53.247,18400.0
2012-08-28 15:10:00,66.93,66.94,66.91,66.91,17900.0,53.2391,53.247,53.2232,53.2232,17900.0
2012-08-28 15:15:00,66.91,66.94,66.84,66.85,40700.0,53.2232,53.247,53.1675,53.1754,40700.0
2012-08-28 15:20:00,66.86,66.87,66.81,66.86,11700.0,53.1834,53.1914,53.1436,53.1834,11700.0
2012-08-28 15:25:00,66.86,66.89,66.84,66.89,14800.0,53.1834,53.2073,53.1675,53.2073,14800.0
2012-08-28 15:30:00,66.89,66.92,66.87,66.92,20800.0,53.2073,53.2311,53.1914,53.2311,20800.0
2012-08-28 15:35:00,66.92,66.96,66.91,66.95,18900.0,53.2311,53.2629,53.2232,53.255,18900.0
2012-08-28 15:40:00,66.95,66.96,66.92,66.95,25700.0,53.255,53.2629,53.2311,53.255,25700.0
2012-08-28 15:45:00,66.95,66.99,66.95,66.98,38700.0,53.255,53.2868,53.255,53.2789,38700.0
2012-08-28 15:50:00,66.99,66.99,66.93,66.94,25400.0,53.2868,53.2868,53.2391,53.247,25400.0
2012-08-28 15:55:00,66.93,66.95,66.85,66.91,57900.0,53.2391,53.255,53.1754,53.2232,57900.0
2012-08-29 09:30:00,67.17,67.3,67.06,67.3,22400.0,53.43,53.5334,53.3425,53.5334,22400.0
2012-08-29 09:35:00,67.3,67.37,67.27,67.28,11500.0,53.5334,53.5891,53.5095,53.5175,11500.0
2012-08-29 09:40:00,67.33,67.37,67.24,67.27,14800.0,53.5573,53.5891,53.4857,53.5095,14800.0
2012-08-29 09:45:00,67.25,67.28,67.21,67.25,15100.0,53.4936,53.5175,53.4618,53.4936,15100.0
2012-08-29 09:50:00,67.26,67.34,67.21,67.28,67500.0,53.5016,53.5652,53.4618,53.5175,67500.0
2012-08-29 09:55:00,67.27,67.27,67.17,67.17,14400.0,53.5095,53.5095,53.43,53.43,14400.0
2012-08-29 10:00:00,67.18,67.25,67.17,67.24,15900.0,53.4379,53.4936,53.43,53.4857,15900.0
2012-08-29 10:05:00,67.25,67.36,67.24,67.35,28600.0,53.4936,53.5811,53.4857,53.5732,28600.0
2012-08-29 10:10:00,67.36,67.48,67.35,67.45,41700.0,53.5811,53.6766,53.5732,53.6527,41700.0
2012-08-29 10:15:00,67.47,67.49,67.34,67.36,35000.0,53.6686,53.6845,53.5652,53.5811,35000.0
2012-08-29 10:20:00,67.37,67.42,67.37,67.37,14700.0,53.5891,53.6289,53.5891,53.5891,14700.0
2012-08-29 10:25:00,67.37,67.38,67.3,67.3,52100.0,53.5891,53.597,53.5334,53.5334,52100.0
2012-08-29 10:30:00,67.3,67.31,67.26,67.3,23500.0,53.5334,53.5414,53.5016,53.5334,23500.0
2012-08-29 10:35:00,67.3,67.31,67.28,67.29,17600.0,53.5334,53.5414,53.5175,53.5254,17600.0
2012-08-29 10:40:00,67.28,67.31,67.27,67.31,13300.0,53.5175,53.5414,53.5095,53.5414,13300.0
2012-08-29 10:45:00,67.31,67.31,67.19,67.2,32400.0,53.5414,53.5414,53.4459,53.4539,32400.0
2012-08-29 10:50:00,67.2,67.21,67.05,67.08,15900.0,53.4539,53.4618,53.3345,53.3584,15900.0
2012-08-29 10:55:00,67.08,67.08,67.0,67.06,22700.0,53.3584,53.3584,53.2948,53.3425,22700.0
2012-08-29 11:00:00,67.06,67.1,67.06,67.06,10600.0,53.3425,53.3743,53.3425,53.3425,10600.0
2012-08-29 11:05:00,67.06,67.13,67.06,67.11,7300.0,53.3425,53.3982,53.3425,53.3823,7300.0
2012-08-29 11:10:00,67.12,67.14,67.11,67.13,12800.0,53.3902,53.4061,53.3823,53.3982,12800.0
2012-08-29 11:15:00,67.14,67.19,67.13,67.16,8300.0,53.4061,53.4459,53.3982,53.422,8300.0
2012-08-29 11:20:00,67.2,67.2,67.15,67.15,6100.0,53.4539,53.4539,53.4141,53.4141,6100.0
2012-08-29 11:25:00,67.16,67.19,67.14,67.15,12000.0,53.422,53.4459,53.4061,53.4141,12000.0
2012-08-29 11:30:00,67.16,67.22,67.16,67.21,8500.0,53.422,53.4698,53.422,53.4618,8500.0
2012-08-29 11:35:00,67.21,67.27,67.19,67.26,25600.0,53.4618,53.5095,53.4459,53.5016,25600.0
2012-08-29 11:40:00,67.27,67.34,67.26,67.34,23500.0,53.5095,53.5652,53.5016,53.5652,23500.0
2012-08-29 11:45:00,67.33,67.4,67.28,67.29,42700.0,53.5573,53.6129,53.5175,53.5254,42700.0
2012-08-29 11:50:00,67.3,67.31,67.28,67.29,17800.0,53.5334,53.5414,53.5175,53.5254,17800.0
2012-08-29 11:55:00,67.3,67.31,67.27,67.29,14700.0,53.5334,53.5414,53.5095,53.5254,14700.0
2012-08-29 12:00:00,67.29,67.34,67.29,67.34,18500.0,53.5254,53.5652,53.5254,53.5652,18500.0
2012-08-29 12:05:00,67.35,67.37,67.29,67.29,19500.0,53.5732,53.5891,53.5254,53.5254,19500.0
2012-08-29 12:10:00,67.3,67.31,67.3,67.3,6000.0,53.5334,53.5414,53.5334,53.5334,6000.0
2012-08-29 12:15:00,67.31,67.31,67.26,67.27,8300.0,53.5414,53.5414,53.5016,53.5095,8300.0
2012-08-29 12:20:00,67.28,67.3,67.27,67.29,5200.0,53.5175,53.5334,53.5095,53.5254,5200.0
2012-08-29 12:25:00,67.29,67.31,67.24,67.25,15200.0,53.5254,53.5414,53.4857,53.4936,15200.0
2012-08-29 12:30:00,67.27,67.28,67.26,67.27,4200.0,53.5095,53.5175,53.5016,53.5095,4200.0
2012-08-29 12:35:00,67.28,67.31,67.28,67.31,21900.0,53.5175,53.5414,53.5175,53.5414,21900.0
2012-08-29 12:40:00,67.3,67.31,67.27,67.29,10400.0,53.5334,53.5414,53.5095,53.5254,10400.0
2012-08-29 12:45:00,67.29,67.31,67.28,67.3,6600.0,53.5254,53.5414,53.5175,53.5334,6600.0
2012-08-29 12:50:00,67.3,67.31,67.29,67.31,15300.0,53.5334,53.5414,53.5254,53.5414,15300.0
2012-08-29 12:55:00,67.31,67.31,67.3,67.3,16800.0,53.5414,53.5414,53.5334,53.5334,16800.0
2012-08-29 13:00:00,67.31,67.36,67.3,67.35,10900.0,53.5414,53.5811,53.5334,53.5732,10900.0
2012-08-29 13:05:00,67.35,67.36,67.3,67.3,12500.0,53.5732,53.5811,53.5334,53.5334,12500.0
2012-08-29 13:10:00,67.31,67.36,67.31,67.34,12000.0,53.5414,53.5811,53.5414,53.5652,12000.0
2012-08-29 13:15:00,67.35,67.35,67.33,67.33,8000.0,53.5732,53.5732,53.5573,53.5573,8000.0
2012-08-29 13:20:00,67.34,67.38,67.32,67.38,8700.0,53.5652,53.597,53.5493,53.597,8700.0
2012-08-29 13:25:00,67.39,67.4,67.35,67.35,5600.0,53.605,53.6129,53.5732,53.5732,5600.0
2012-08-29 13:30:00,67.37,67.39,67.36,67.39,5700.0,53.5891,53.605,53.5811,53.605,5700.0
2012-08-29 13:35:00,67.39,67.4,67.33,67.36,18000.0,53.605,53.6129,53.5573,53.5811,18000.0
2012-08-29 13:40:00,67.36,67.46,67.36,67.46,6500.0,53.5811,53.6607,53.5811,53.6607,6500.0
2012-08-29 13:45:00,67.46,67.48,67.43,67.44,12500.0,53.6607,53.6766,53.6368,53.6448,12500.0
2012-08-29 13:50:00,67.44,67.45,67.41,67.42,8100.0,53.6448,53.6527,53.6209,53.6289,8100.0
2012-08-29 13:55:00,67.42,67.44,67.41,67.44,8400.0,53.6289,53.6448,53.6209,53.6448,8400.0
2012-08-29 14:00:00,67.43,67.44,67.39,67.39,9600.0,53.6368,53.6448,53.605,53.605,9600.0
2012-08-29 14:05:00,67.4,67.41,67.38,67.4,6400.0,53.6129,53.6209,53.597,53.6129,6400.0
2012-08-29 14:10:00,67.39,67.39,67.35,67.36,7100.0,53.605,53.605,53.5732,53.5811,7100.0
2012-08-29 14:15:00,67.37,67.39,67.36,67.37,5800.0,53.5891,53.605,53.5811,53.5891,5800.0
2012-08-29 14:20:00,67.36,67.42,67.36,67.41,7500.0,53.5811,53.6289,53.5811,53.6209,7500.0
2012-08-29 14:25:00,67.41,67.42,67.4,67.42,5500.0,53.6209,53.6289,53.6129,53.6289,5500.0
2012-08-29 14:30:00,67.42,67.42,67.39,67.4,9200.0,53.6289,53.6289,53.605,53.6129,9200.0
2012-08-29 14:35:00,67.39,67.4,67.39,67.39,4400.0,53.605,53.6129,53.605,53.605,4400.0
2012-08-29 14:40:00,67.4,67.43,67.4,67.42,6000.0,53.6129,53.6368,53.6129,53.6289,6000.0
2012-08-29 14:45:00,67.42,67.44,67.39,67.39,8800.0,53.6289,53.6448,53.605,53.605,8800.0
2012-08-29 14:50:00,67.38,67.38,67.33,67.34,11000.0,53.597,53.597,53.5573,53.5652,11000.0
2012-08-29 14:55:00,67.34,67.34,67.33,67.34,4600.0,53.5652,53.5652,53.5573,53.5652,4600.0
2012-08-29 15:00:00,67.34,67.35,67.32,67.32,16500.0,53.5652,53.5732,53.5493,53.5493,16500.0
2012-08-29 15:05:00,67.32,67.34,67.3,67.32,20100.0,53.5493,53.5652,53.5334,53.5493,20100.0
2012-08-29 15:10:00,67.32,67.34,67.31,67.33,11400.0,53.5493,53.5652,53.5414,53.5573,11400.0
2012-08-29 15:15:00,67.33,67.34,67.32,67.34,8600.0,53.5573,53.5652,53.5493,53.5652,8600.0
2012-08-29 15:20:00,67.34,67.36,67.33,67.34,15300.0,53.5652,53.5811,53.5573,53.5652,15300.0
2012-08-29 15:25:00,67.34,67.34,67.29,67.33,21200.0,53.5652,53.5652,53.5254,53.5573,21200.0
2012-08-29 15:30:00,67.33,67.34,67.31,67.31,16300.0,53.5573,53.5652,53.5414,53.5414,16300.0
2012-08-29 15:35:00,67.31,67.34,67.29,67.3,24700.0,53.5414,53.5652,53.5254,53.5334,24700.0
2012-08-29 15:40:00,67.3,67.34,67.29,67.34,44600.0,53.5334,53.5652,53.5254,53.5652,44600.0
2012-08-29 15:45:00,67.34,67.34,67.29,67.3,59700.0,53.5652,53.5652,53.5254,53.5334,59700.0
2012-08-29 15:50:00,67.3,67.33,67.29,67.32,37200.0,53.5334,53.5573,53.5254,53.5493,37200.0
2012-08-29 15:55:00,67.31,67.32,67.28,67.28,43200.0,53.5414,53.5493,53.5175,53.5175,43200.0
2012-08-30 09:30:00,66.95,67.16,66.9,66.99,23400.0,53.255,53.422,53.2152,53.2868,23400.0
2012-08-30 09:35:00,66.97,66.97,66.82,66.91,5700.0,53.2709,53.2709,53.1516,53.2232,5700.0
2012-08-30 09:40:00,66.95,66.96,66.9,66.95,4600.0,53.255,53.2629,53.2152,53.255,4600.0
2012-08-30 09:45:00,66.95,66.99,66.8,66.83,11200.0,53.255,53.2868,53.1357,53.1595,11200.0
2012-08-30 09:50:00,66.8,66.81,66.67,66.74,13900.0,53.1357,53.1436,53.0323,53.088,13900.0
2012-08-30 09:55:00,66.74,66.76,66.66,66.7,8400.0,53.088,53.1039,53.0243,53.0561,8400.0
2012-08-30 10:00:00,66.7,66.81,66.69,66.81,8500.0,53.0561,53.1436,53.0482,53.1436,8500.0
2012-08-30 10:05:00,66.81,66.86,66.8,66.85,11400.0,53.1436,53.1834,53.1357,53.1754,11400.0
2012-08-30 10:10:00,66.86,66.87,66.82,66.83,9500.0,53.1834,53.1914,53.1516,53.1595,9500.0
2012-08-30 10:15:00,66.83,66.83,66.78,66.78,14600.0,53.1595,53.1595,53.1198,53.1198,14600.0
2012-08-30 10:20:00,66.78,66.78,66.73,66.74,16900.0,53.1198,53.1198,53.08,53.088,16900.0
2012-08-30 10:25:00,66.73,66.73,66.68,66.7,10400.0,53.08,53.08,53.0402,53.0561,10400.0
2012-08-30 10:30:00,66.7,66.72,66.69,66.72,10200.0,53.0561,53.072,53.0482,53.072,10200.0
2012-08-30 10:35:00,66.71,66.72,66.68,66.69,8600.0,53.0641,53.072,53.0402,53.0482,8600.0
2012-08-30 10:40:00,66.71,66.72,66.69,66.69,6000.0,53.0641,53.072,53.0482,53.0482,6000.0
2012-08-30 10:45:00,66.69,66.69,66.64,66.64,8500.0,53.0482,53.0482,53.0084,53.0084,8500.0
2012-08-30 10:50:00,66.63,66.63,66.54,66.57,19600.0,53.0005,53.0005,52.9289,52.9527,19600.0
2012-08-30 10:55:00,66.56,66.65,66.55,66.65,8600.0,52.9448,53.0164,52.9368,53.0164,8600.0
2012-08-30 11:00:00,66.64,66.7,66.63,66.7,10000.0,53.0084,53.0561,53.0005,53.0561,10000.0
2012-08-30 11:05:00,66.71,66.76,66.7,66.76,7000.0,53.0641,53.1039,53.0561,53.1039,7000.0
2012-08-30 11:10:00,66.76,66.79,66.76,66.79,10500.0,53.1039,53.1277,53.1039,53.1277,10500.0
2012-08-30 11:15:00,66.78,66.85,66.76,66.81,20100.0,53.1198,53.1754,53.1039,53.1436,20100.0
2012-08-30 11:20:00,66.81,66.82,66.78,66.82,10900.0,53.1436,53.1516,53.1198,53.1516,10900.0
2012-08-30 11:25:00,66.82,66.86,66.81,66.86,6800.0,53.1516,53.1834,53.1436,53.1834,6800.0
2012-08-30 11:30:00,66.86,66.86,66.84,66.84,4700.0,53.1834,53.1834,53.1675,53.1675,4700.0
2012-08-30 11:35:00,66.84,66.87,66.83,66.87,8400.0,53.1675,53.1914,53.1595,53.1914,8400.0
2012-08-30 11:40:00,66.88,66.9,66.85,66.87,8700.0,53.1993,53.2152,53.1754,53.1914,8700.0
2012-08-30 11:45:00,66.87,66.9,66.87,66.9,10100.0,53.1914,53.2152,53.1914,53.2152,10100.0
2012-08-30 11:50:00,66.9,66.91,66.89,66.9,8100.0,53.2152,53.2232,53.2073,53.2152,8100.0
2012-08-30 11:55:00,66.91,66.92,66.87,66.87,6000.0,53.2232,53.2311,53.1914,53.1914,6000.0
2012-08-30 12:00:00,66.86,66.86,66.83,66.83,11600.0,53.1834,53.1834,53.1595,53.1595,11600.0
2012-08-30 12:05:00,66.84,66.84,66.81,66.81,8900.0,53.1675,53.1675,53.1436,53.1436,8900.0
2012-08-30 12:10:00,66.81,66.83,66.81,66.82,3000.0,53.1436,53.1595,53.1436,53.1516,3000.0
2012-08-30 12:15:00,66.83,66.83,66.82,66.82,2400.0,53.1595,53.1595,53.1516,53.1516,2400.0
2012-08-30 12:20:00,66.83,66.84,66.82,66.82,11300.0,53.1595,53.1675,53.1516,53.1516,11300.0
2012-08-30 12:25:00,66.82,66.82,66.78,66.8,10200.0,53.1516,53.1516,53.1198,53.1357,10200.0
2012-08-30 12:30:00,66.8,66.92,66.8,66.91,10700.0,53.1357,53.2311,53.1357,53.2232,10700.0
2012-08-30 12:35:00,66.91,66.94,66.91,66.94,4900.0,53.2232,53.247,53.2232,53.247,4900.0
2012-08-30 12:40:00,66.93,66.95,66.93,66.95,2600.0,53.2391,53.255,53.2391,53.255,2600.0
2012-08-30 12:45:00,66.95,66.98,66.95,66.97,11700.0,53.255,53.2789,53.255,53.2709,11700.0
2012-08-30 12:50:00,66.97,66.98,66.97,66.98,1300.0,53.2709,53.2789,53.2709,53.2789,1300.0
2012-08-30 12:55:00,66.98,67.0,66.96,66.99,11300.0,53.2789,53.2948,53.2629,53.2868,11300.0
2012-08-30 13:00:00,66.98,66.99,66.93,66.94,6500.0,53.2789,53.2868,53.2391,53.247,6500.0
2012-08-30 13:05:00,66.94,66.96,66.94,66.96,2400.0,53.247,53.2629,53.247,53.2629,2400.0
2012-08-30 13:10:00,66.96,66.96,66.95,66.95,10600.0,53.2629,53.2629,53.255,53.255,10600.0
2012-08-30 13:15:00,66.97,66.97,66.96,66.97,7400.0,53.2709,53.2709,53.2629,53.2709,7400.0
2012-08-30 13:20:00,66.96,66.97,66.96,66.96,3600.0,53.2629,53.2709,53.2629,53.2629,3600.0
2012-08-30 13:25:00,66.96,66.97,66.88,66.93,17700.0,53.2629,53.2709,53.1993,53.2391,17700.0
2012-08-30 13:30:00,66.94,66.96,66.93,66.93,4800.0,53.247,53.2629,53.2391,53.2391,4800.0
2012-08-30 13:35:00,66.94,66.95,66.91,66.93,5700.0,53.247,53.255,53.2232,53.2391,5700.0
2012-08-30 13:40:00,66.92,66.94,66.92,66.94,3200.0,53.2311,53.247,53.2311,53.247,3200.0
2012-08-30 13:45:00,66.94,66.97,66.93,66.97,16500.0,53.247,53.2709,53.2391,53.2709,16500.0
2012-08-30 13:50:00,66.97,66.97,66.94,66.96,11100.0,53.2709,53.2709,53.247,53.2629,11100.0
2012-08-30 13:55:00,66.95,66.98,66.94,66.95,18200.0,53.255,53.2789,53.247,53.255,18200.0
2012-08-30 14:00:00,66.96,66.96,66.9,66.9,14200.0,53.2629,53.2629,53.2152,53.2152,14200.0
2012-08-30 14:05:00,66.9,66.95,66.9,66.93,13900.0,53.2152,53.255,53.2152,53.2391,13900.0
2012-08-30 14:10:00,66.94,66.95,66.91,66.91,15000.0,53.247,53.255,53.2232,53.2232,15000.0
2012-08-30 14:15:00,66.91,66.93,66.91,66.91,9200.0,53.2232,53.2391,53.2232,53.2232,9200.0
2012-08-30 14:20:00,66.92,66.93,66.88,66.88,13800.0,53.2311,53.2391,53.1993,53.1993,13800.0
2012-08-30 14:25:00,66.88,66.89,66.8,66.8,11400.0,53.1993,53.2073,53.1357,53.1357,11400.0
2012-08-30 14:30:00,66.81,66.81,66.79,66.8,14700.0,53.1436,53.1436,53.1277,53.1357,14700.0
2012-08-30 14:35:00,66.79,66.79,66.74,66.74,11600.0,53.1277,53.1277,53.088,53.088,11600.0
2012-08-30 14:40:00,66.73,66.74,66.73,66.74,9600.0,53.08,53.088,53.08,53.088,9600.0
2012-08-30 14:45:00,66.74,66.74,66.71,66.71,10500.0,53.088,53.088,53.0641,53.0641,10500.0
2012-08-30 14:50:00,66.72,66.76,66.71,66.73,31400.0,53.072,53.1039,53.0641,53.08,31400.0
2012-08-30 14:55:00,66.75,66.75,66.7,66.72,25300.0,53.0959,53.0959,53.0561,53.072,25300.0
2012-08-30 15:00:00,66.72,66.74,66.7,66.74,24200.0,53.072,53.088,53.0561,53.088,24200.0
2012-08-30 15:05:00,66.74,66.76,66.72,66.72,21300.0,53.088,53.1039,53.072,53.072,21300.0
2012-08-30 15:10:00,66.73,66.74,66.7,66.72,21900.0,53.08,53.088,53.0561,53.072,21900.0
2012-08-30 15:15:00,66.7,66.73,66.7,66.72,17800.0,53.0561,53.08,53.0561,53.072,17800.0
2012-08-30 15:20:00,66.73,66.73,66.69,66.7,18600.0,53.08,53.08,53.0482,53.0561,18600.0
2012-08-30 15:25:00,66.69,66.72,66.67,66.67,27500.0,53.0482,53.072,53.0323,53.0323,27500.0
2012-08-30 15:30:00,66.67,66.79,66.67,66.73,40800.0,53.0323,53.1277,53.0323,53.08,40800.0
2012-08-30 15:35:00,66.73,66.74,66.68,66.72,31400.0,53.08,53.088,53.0402,53.072,31400.0
2012-08-30 15:40:00,66.72,66.74,66.68,66.68,46300.0,53.072,53.088,53.0402,53.0402,46300.0
2012-08-30 15:45:00,66.68,66.69,66.6,66.63,50400.0,53.0402,53.0482,52.9766,53.0005,50400.0
2012-08-30 15:50:00,66.63,66.63,66.56,66.6,37900.0,53.0005,53.0005,52.9448,52.9766,37900.0
2012-08-30 15:55:00,66.6,66.6,66.53,66.54,73800.0,52.9766,52.9766,52.9209,52.9289,73800.0
2012-08-31 09:30:00,66.95,67.27,66.93,67.25,24800.0,53.255,53.5095,53.2391,53.4936,24800.0
2012-08-31 09:35:00,67.18,67.42,67.17,67.37,6600.0,53.4379,53.6289,53.43,53.5891,6600.0
2012-08-31 09:40:00,67.41,67.46,67.23,67.32,11900.0,53.6209,53.6607,53.4777,53.5493,11900.0
2012-08-31 09:45:00,67.33,67.4,67.32,67.39,11700.0,53.5573,53.6129,53.5493,53.605,11700.0
2012-08-31 09:50:00,67.37,67.37,67.25,67.31,12600.0,53.5891,53.5891,53.4936,53.5414,12600.0
2012-08-31 09:55:00,67.31,67.34,67.26,67.31,4100.0,53.5414,53.5652,53.5016,53.5414,4100.0
2012-08-31 10:00:00,67.31,67.38,67.15,67.23,17900.0,53.5414,53.597,53.4141,53.4777,17900.0
2012-08-31 10:05:00,67.22,67.24,66.84,66.86,21200.0,53.4698,53.4857,53.1675,53.1834,21200.0
2012-08-31 10:10:00,66.82,67.05,66.81,67.03,16300.0,53.1516,53.3345,53.1436,53.3186,16300.0
2012-08-31 10:15:00,67.02,67.19,66.94,67.15,21700.0,53.3107,53.4459,53.247,53.4141,21700.0
2012-08-31 10:20:00,67.17,67.29,67.15,67.25,8400.0,53.43,53.5254,53.4141,53.4936,8400.0
2012-08-31 10:25:00,67.27,67.36,67.25,67.29,9400.0,53.5095,53.5811,53.4936,53.5254,9400.0
2012-08-31 10:30:00,67.29,67.32,67.16,67.32,8300.0,53.5254,53.5493,53.422,53.5493,8300.0
2012-08-31 10:35:00,67.33,67.33,67.14,67.14,8700.0,53.5573,53.5573,53.4061,53.4061,8700.0
2012-08-31 10:40:00,67.15,67.22,67.12,67.13,19400.0,53.4141,53.4698,53.3902,53.3982,19400.0
2012-08-31 10:45:00,67.14,67.14,67.07,67.08,6400.0,53.4061,53.4061,53.3504,53.3584,6400.0
2012-08-31 10:50:00,67.09,67.14,67.06,67.14,9200.0,53.3664,53.4061,53.3425,53.4061,9200.0
2012-08-31 10:55:00,67.16,67.31,67.15,67.3,10900.0,53.422,53.5414,53.4141,53.5334,10900.0
2012-08-31 11:00:00,67.3,67.4,67.3,67.4,9800.0,53.5334,53.6129,53.5334,53.6129,9800.0
2012-08-31 11:05:00,67.38,67.38,67.14,67.22,27200.0,53.597,53.597,53.4061,53.4698,27200.0
2012-08-31 11:10:00,67.21,67.26,67.15,67.15,17000.0,53.4618,53.5016,53.4141,53.4141,17000.0
2012-08-31 11:15:00,67.16,67.19,67.14,67.19,11300.0,53.422,53.4459,53.4061,53.4459,11300.0
2012-08-31 11:20:00,67.18,67.26,67.16,67.23,8800.0,53.4379,53.5016,53.422,53.4777,8800.0
2012-08-31 11:25:00,67.23,67.23,67.04,67.05,7800.0,53.4777,53.4777,53.3266,53.3345,7800.0
2012-08-31 11:30:00,67.05,67.08,67.0,67.0,12800.0,53.3345,53.3584,53.2948,53.2948,12800.0
2012-08-31 11:35:00,67.01,67.05,67.0,67.05,7100.0,53.3027,53.3345,53.2948,53.3345,7100.0
2012-08-31 11:40:00,67.04,67.1,67.03,67.08,6700.0,53.3266,53.3743,53.3186,53.3584,6700.0
2012-08-31 11:45:00,67.09,67.09,67.04,67.05,12300.0,53.3664,53.3664,53.3266,53.3345,12300.0
2012-08-31 11:50:00,67.04,67.09,67.03,67.04,13600.0,53.3266,53.3664,53.3186,53.3266,13600.0
2012-08-31 11:55:00,67.04,67.04,66.94,66.96,11100.0,53.3266,53.3266,53.247,53.2629,11100.0
2012-08-31 12:00:00,66.96,67.0,66.96,66.99,10700.0,53.2629,53.2948,53.2629,53.2868,10700.0
2012-08-31 12:05:00,66.99,67.01,66.85,66.86,10100.0,53.2868,53.3027,53.1754,53.1834,10100.0
2012-08-31 12:10:00,66.85,66.85,66.66,66.66,17300.0,53.1754,53.1754,53.0243,53.0243,17300.0
2012-08-31 12:15:00,66.64,66.68,66.6,66.65,5600.0,53.0084,53.0402,52.9766,53.0164,5600.0
2012-08-31 12:20:00,66.65,66.69,66.58,66.64,9000.0,53.0164,53.0482,52.9607,53.0084,9000.0
2012-08-31 12:25:00,66.66,66.69,66.64,66.68,5000.0,53.0243,53.0482,53.0084,53.0402,5000.0
2012-08-31 12:30:00,66.68,66.77,66.63,66.75,7400.0,53.0402,53.1118,53.0005,53.0959,7400.0
2012-08-31 12:35:00,66.74,66.77,66.7,66.76,7100.0,53.088,53.1118,53.0561,53.1039,7100.0
2012-08-31 12:40:00,66.74,66.79,66.74,66.75,5200.0,53.088,53.1277,53.088,53.0959,5200.0
2012-08-31 12:45:00,66.75,66.75,66.67,66.69,8300.0,53.0959,53.0959,53.0323,53.0482,8300.0
2012-08-31 12:50:00,66.7,66.71,66.64,66.68,9100.0,53.0561,53.0641,53.0084,53.0402,9100.0
2012-08-31 12:55:00,66.68,66.73,66.65,66.72,7400.0,53.0402,53.08,53.0164,53.072,7400.0
2012-08-31 13:00:00,66.73,66.75,66.69,66.75,3500.0,53.08,53.0959,53.0482,53.0959,3500.0
2012-08-31 13:05:00,66.75,66.78,66.72,66.72,6000.0,53.0959,53.1198,53.072,53.072,6000.0
2012-08-31 13:10:00,66.69,66.7,66.53,66.56,13300.0,53.0482,53.0561,52.9209,52.9448,13300.0
2012-08-31 13:15:00,66.59,66.61,66.54,66.56,5300.0,52.9686,52.9845,52.9289,52.9448,5300.0
2012-08-31 13:20:00,66.57,66.64,66.56,66.64,4400.0,52.9527,53.0084,52.9448,53.0084,4400.0
2012-08-31 13:25:00,66.62,66.66,66.61,66.62,11600.0,52.9925,53.0243,52.9845,52.9925,11600.0
2012-08-31 13:30:00,66.62,66.68,66.62,66.67,5500.0,52.9925,53.0402,52.9925,53.0323,5500.0
2012-08-31 13:35:00,66.69,66.71,66.68,66.71,4400.0,53.0482,53.0641,53.0402,53.0641,4400.0
2012-08-31 13:40:00,66.7,66.74,66.68,66.72,14100.0,53.0561,53.088,53.0402,53.072,14100.0
2012-08-31 13:45:00,66.73,66.75,66.72,66.72,6000.0,53.08,53.0959,53.072,53.072,6000.0
2012-08-31 13:50:00,66.73,66.77,66.69,66.77,9800.0,53.08,53.1118,53.0482,53.1118,9800.0
2012-08-31 13:55:00,66.77,66.78,66.72,66.72,4500.0,53.1118,53.1198,53.072,53.072,4500.0
2012-08-31 14:00:00,66.74,66.81,66.72,66.78,7900.0,53.088,53.1436,53.072,53.1198,7900.0
2012-08-31 14:05:00,66.8,66.86,66.8,66.86,3600.0,53.1357,53.1834,53.1357,53.1834,3600.0
2012-08-31 14:10:00,66.86,66.86,66.83,66.85,4900.0,53.1834,53.1834,53.1595,53.1754,4900.0
2012-08-31 14:15:00,66.84,66.98,66.84,66.98,6300.0,53.1675,53.2789,53.1675,53.2789,6300.0
2012-08-31 14:20:00,66.97,67.02,66.97,67.01,9300.0,53.2709,53.3107,53.2709,53.3027,9300.0
2012-08-31 14:25:00,67.0,67.01,66.98,67.0,8800.0,53.2948,53.3027,53.2789,53.2948,8800.0
2012-08-31 14:30:00,67.0,67.02,66.99,66.99,3400.0,53.2948,53.3107,53.2868,53.2868,3400.0
2012-08-31 14:35:00,66.99,67.01,66.99,67.0,3200.0,53.2868,53.3027,53.2868,53.2948,3200.0
2012-08-31 14:40:00,67.0,67.0,66.95,66.95,8700.0,53.2948,53.2948,53.255,53.255,8700.0
2012-08-31 14:45:00,66.94,66.95,66.93,66.95,3800.0,53.247,53.255,53.2391,53.255,3800.0
2012-08-31 14:50:00,66.96,66.96,66.93,66.96,6100.0,53.2629,53.2629,53.2391,53.2629,6100.0
2012-08-31 14:55:00,66.94,66.97,66.93,66.97,2200.0,53.247,53.2709,53.2391,53.2709,2200.0
2012-08-31 15:00:00,66.98,66.98,66.84,66.85,11100.0,53.2789,53.2789,53.1675,53.1754,11100.0
2012-08-31 15:05:00,66.86,66.87,66.83,66.83,10000.0,53.1834,53.1914,53.1595,53.1595,10000.0
2012-08-31 15:10:00,66.82,66.84,66.8,66.8,6000.0,53.1516,53.1675,53.1357,53.1357,6000.0
2012-08-31 15:15:00,66.8,66.86,66.78,66.86,13600.0,53.1357,53.1834,53.1198,53.1834,13600.0
2012-08-31 15:20:00,66.85,66.88,66.85,66.85,12500.0,53.1754,53.1993,53.1754,53.1754,12500.0
2012-08-31 15:25:00,66.85,66.88,66.85,66.87,9900.0,53.1754,53.1993,53.1754,53.1914,9900.0
2012-08-31 15:30:00,66.87,66.89,66.81,66.83,13600.0,53.1914,53.2073,53.1436,53.1595,13600.0
2012-08-31 15:35:00,66.84,66.89,66.83,66.87,14900.0,53.1675,53.2073,53.1595,53.1914,14900.0
2012-08-31 15:40:00,66.87,66.92,66.83,66.84,20300.0,53.1914,53.2311,53.1595,53.1675,20300.0
2012-08-31 15:45:00,66.85,66.85,66.82,66.83,16800.0,53.1754,53.1754,53.1516,53.1595,16800.0
2012-08-31 15:50:00,66.83,66.95,66.82,66.94,27200.0,53.1595,53.255,53.1516,53.247,27200.0
2012-08-31 15:55:00,66.95,67.0,66.89,66.9,85800.0,53.255,53.2948,53.2073,53.2152,85800.0
2012-09-04 09:30:00,66.89,67.0,66.72,66.86,23800.0,53.2073,53.2948,53.072,53.1834,23800.0
2012-09-04 09:35:00,66.86,66.86,66.65,66.67,9600.0,53.1834,53.1834,53.0164,53.0323,9600.0
2012-09-04 09:40:00,66.65,66.69,66.57,66.57,21600.0,53.0164,53.0482,52.9527,52.9527,21600.0
2012-09-04 09:45:00,66.57,66.71,66.56,66.58,9900.0,52.9527,53.0641,52.9448,52.9607,9900.0
2012-09-04 09:50:00,66.58,66.67,66.51,66.67,11500.0,52.9607,53.0323,52.905,53.0323,11500.0
2012-09-04 09:55:00,66.67,66.69,66.63,66.66,10000.0,53.0323,53.0482,53.0005,53.0243,10000.0
2012-09-04 10:00:00,66.66,66.67,66.54,66.6,13700.0,53.0243,53.0323,52.9289,52.9766,13700.0
2012-09-04 10:05:00,66.63,66.63,66.36,66.39,19800.0,53.0005,53.0005,52.7857,52.8095,19800.0
2012-09-04 10:10:00,66.38,66.39,66.24,66.28,22400.0,52.8016,52.8095,52.6902,52.722,22400.0
2012-09-04 10:15:00,66.28,66.39,66.28,66.34,17400.0,52.722,52.8095,52.722,52.7698,17400.0
2012-09-04 10:20:00,66.34,66.37,66.29,66.33,13200.0,52.7698,52.7936,52.73,52.7618,13200.0
2012-09-04 10:25:00,66.32,66.34,66.24,66.27,10300.0,52.7539,52.7698,52.6902,52.7141,10300.0
2012-09-04 10:30:00,66.27,66.27,66.09,66.09,18000.0,52.7141,52.7141,52.5709,52.5709,18000.0
2012-09-04 10:35:00,66.08,66.15,66.03,66.15,19000.0,52.563,52.6186,52.5232,52.6186,19000.0
2012-09-04 10:40:00,66.15,66.21,66.13,66.19,7000.0,52.6186,52.6664,52.6027,52.6505,7000.0
2012-09-04 10:45:00,66.19,66.21,66.17,66.17,7700.0,52.6505,52.6664,52.6345,52.6345,7700.0
2012-09-04 10:50:00,66.18,66.26,66.18,66.21,7000.0,52.6425,52.7061,52.6425,52.6664,7000.0
2012-09-04 10:55:00,66.22,66.22,66.1,66.16,12200.0,52.6743,52.6743,52.5789,52.6266,12200.0
2012-09-04 11:00:00,66.17,66.27,66.17,66.26,16900.0,52.6345,52.7141,52.6345,52.7061,16900.0
2012-09-04 11:05:00,66.26,66.3,66.24,66.28,10900.0,52.7061,52.738,52.6902,52.722,10900.0
2012-09-04 11:10:00,66.28,66.36,66.26,66.36,9100.0,52.722,52.7857,52.7061,52.7857,9100.0
2012-09-04 11:15:00,66.36,66.42,66.32,66.42,12700.0,52.7857,52.8334,52.7539,52.8334,12700.0
2012-09-04 11:20:00,66.41,66.47,66.39,66.45,10500.0,52.8255,52.8732,52.8095,52.8573,10500.0
2012-09-04 11:25:00,66.45,66.52,66.45,66.52,8900.0,52.8573,52.913,52.8573,52.913,8900.0
2012-09-04 11:30:00,66.51,66.54,66.5,66.5,12100.0,52.905,52.9289,52.897,52.897,12100.0
2012-09-04 11:35:00,66.49,66.5,66.46,66.47,14200.0,52.8891,52.897,52.8652,52.8732,14200.0
2012-09-04 11:40:00,66.47,66.47,66.41,66.43,11000.0,52.8732,52.8732,52.8255,52.8414,11000.0
2012-09-04 11:45:00,66.41,66.47,66.4,66.46,9200.0,52.8255,52.8732,52.8175,52.8652,9200.0
2012-09-04 11:50:00,66.48,66.48,66.44,66.48,5300.0,52.8811,52.8811,52.8493,52.8811,5300.0
2012-09-04 11:55:00,66.48,66.53,66.48,66.5,9600.0,52.8811,52.9209,52.8811,52.897,9600.0
2012-09-04 12:00:00,66.49,66.5,66.43,66.44,11500.0,52.8891,52.897,52.8414,52.8493,11500.0
2012-09-04 12:05:00,66.45,66.46,66.44,66.46,4500.0,52.8573,52.8652,52.8493,52.8652,4500.0
2012-09-04 12:10:00,66.45,66.48,66.45,66.48,4000.0,52.8573,52.8811,52.8573,52.8811,4000.0
2012-09-04 12:15:00,66.47,66.49,66.46,66.48,7000.0,52.8732,52.8891,52.8652,52.8811,7000.0
2012-09-04 12:20:00,66.49,66.53,66.49,66.52,9400.0,52.8891,52.9209,52.8891,52.913,9400.0
2012-09-04 12:25:00,66.52,66.54,66.52,66.53,5200.0,52.913,52.9289,52.913,52.9209,5200.0
2012-09-04 12:30:00,66.53,66.56,66.53,66.54,5100.0,52.9209,52.9448,52.9209,52.9289,5100.0
2012-09-04 12:35:00,66.54,66.56,66.52,66.54,14200.0,52.9289,52.9448,52.913,52.9289,14200.0
2012-09-04 12:40:00,66.55,66.57,66.55,66.56,11700.0,52.9368,52.9527,52.9368,52.9448,11700.0
2012-09-04 12:45:00,66.56,66.56,66.52,66.52,10000.0,52.9448,52.9448,52.913,52.913,10000.0
2012-09-04 12:50:00,66.52,66.53,66.48,66.5,7100.0,52.913,52.9209,52.8811,52.897,7100.0
2012-09-04 12:55:00,66.49,66.53,66.48,66.52,5700.0,52.8891,52.9209,52.8811,52.913,5700.0
2012-09-04 13:00:00,66.51,66.52,66.51,66.52,5900.0,52.905,52.913,52.905,52.913,5900.0
2012-09-04 13:05:00,66.53,66.55,66.53,66.53,11900.0,52.9209,52.9368,52.9209,52.9209,11900.0
2012-09-04 13:10:00,66.53,66.55,66.53,66.55,12100.0,52.9209,52.9368,52.9209,52.9368,12100.0
2012-09-04 13:15:00,66.56,66.56,66.53,66.56,7900.0,52.9448,52.9448,52.9209,52.9448,7900.0
2012-09-04 13:20:00,66.56,66.57,66.55,66.57,3100.0,52.9448,52.9527,52.9368,52.9527,3100.0
2012-09-04 13:25:00,66.57,66.58,66.53,66.55,17400.0,52.9527,52.9607,52.9209,52.9368,17400.0
2012-09-04 13:30:00,66.56,66.56,66.48,66.48,10800.0,52.9448,52.9448,52.8811,52.8811,10800.0
2012-09-04 13:35:00,66.49,66.52,66.48,66.51,8200.0,52.8891,52.913,52.8811,52.905,8200.0
2012-09-04 13:40:00,66.51,66.54,66.5,66.54,6300.0,52.905,52.9289,52.897,52.9289,6300.0
2012-09-04 13:45:00,66.55,66.56,66.52,66.52,15400.0,52.9368,52.9448,52.913,52.913,15400.0
2012-09-04 13:50:00,66.53,66.57,66.52,66.57,12100.0,52.9209,52.9527,52.913,52.9527,12100.0
2012-09-04 13:55:00,66.57,66.58,66.56,66.56,7400.0,52.9527,52.9607,52.9448,52.9448,7400.0
2012-09-04 14:00:00,66.56,66.59,66.56,66.59,11100.0,52.9448,52.9686,52.9448,52.9686,11100.0
2012-09-04 14:05:00,66.58,66.7,66.58,66.7,9200.0,52.9607,53.0561,52.9607,53.0561,9200.0
2012-09-04 14:10:00,66.7,66.74,66.7,66.73,7900.0,53.0561,53.088,53.0561,53.08,7900.0
2012-09-04 14:15:00,66.74,66.79,66.74,66.79,11300.0,53.088,53.1277,53.088,53.1277,11300.0
2012-09-04 14:20:00,66.79,66.81,66.78,66.81,8300.0,53.1277,53.1436,53.1198,53.1436,8300.0
2012-09-04 14:25:00,66.81,66.85,66.8,66.84,9600.0,53.1436,53.1754,53.1357,53.1675,9600.0
2012-09-04 14:30:00,66.84,66.86,66.84,66.86,44100.0,53.1675,53.1834,53.1675,53.1834,44100.0
2012-09-04 14:35:00,66.86,67.05,66.85,67.03,37100.0,53.1834,53.3345,53.1754,53.3186,37100.0
2012-09-04 14:40:00,67.02,67.04,66.98,67.03,19600.0,53.3107,53.3266,53.2789,53.3186,19600.0
2012-09-04 14:45:00,67.02,67.07,67.02,67.07,12900.0,53.3107,53.3504,53.3107,53.3504,12900.0
2012-09-04 14:50:00,67.06,67.06,67.01,67.01,14500.0,53.3425,53.3425,53.3027,53.3027,14500.0
2012-09-04 14:55:00,67.0,67.02,66.98,67.02,17500.0,53.2948,53.3107,53.2789,53.3107,17500.0
2012-09-04 15:00:00,67.0,67.01,66.96,66.96,12000.0,53.2948,53.3027,53.2629,53.2629,12000.0
2012-09-04 15:05:00,66.97,67.03,66.96,67.03,15100.0,53.2709,53.3186,53.2629,53.3186,15100.0
2012-09-04 15:10:00,67.03,67.05,66.96,66.96,10100.0,53.3186,53.3345,53.2629,53.2629,10100.0
2012-09-04 15:15:00,66.96,67.02,66.95,66.97,11400.0,53.2629,53.3107,53.255,53.2709,11400.0
2012-09-04 15:20:00,66.96,67.02,66.96,66.99,8800.0,53.2629,53.3107,53.2629,53.2868,8800.0
2012-09-04 15:25:00,66.99,67.01,66.96,66.99,11900.0,53.2868,53.3027,53.2629,53.2868,11900.0
2012-09-04 15:30:00,67.0,67.01,66.92,66.93,17200.0,53.2948,53.3027,53.2311,53.2391,17200.0
2012-09-04 15:35:00,66.94,66.96,66.85,66.86,16100.0,53.247,53.2629,53.1754,53.1834,16100.0
2012-09-04 15:40:00,66.84,66.89,66.82,66.84,21100.0,53.1675,53.2073,53.1516,53.1675,21100.0
2012-09-04 15:45:00,66.83,66.87,66.81,66.85,17800.0,53.1595,53.1914,53.1436,53.1754,17800.0
2012-09-04 15:50:00,66.85,66.85,66.8,66.8,17200.0,53.1754,53.1754,53.1357,53.1357,17200.0
2012-09-04 15:55:00,66.8,66.81,66.75,66.76,41400.0,53.1357,53.1436,53.0959,53.1039,41400.0
2012-09-05 09:30:00,66.71,67.04,66.71,66.88,16200.0,53.0641,53.3266,53.0641,53.1993,16200.0
2012-09-05 09:35:00,66.83,66.88,66.69,66.75,8700.0,53.1595,53.1993,53.0482,53.0959,8700.0
2012-09-05 09:40:00,66.73,66.74,66.56,66.56,14400.0,53.08,53.088,52.9448,52.9448,14400.0
2012-09-05 09:45:00,66.56,66.57,66.43,66.43,16700.0,52.9448,52.9527,52.8414,52.8414,16700.0
2012-09-05 09:50:00,66.45,66.48,66.38,66.4,39700.0,52.8573,52.8811,52.8016,52.8175,39700.0
2012-09-05 09:55:00,66.41,66.45,66.38,66.45,17400.0,52.8255,52.8573,52.8016,52.8573,17400.0
2012-09-05 10:00:00,66.42,66.56,66.41,66.48,23500.0,52.8334,52.9448,52.8255,52.8811,23500.0
2012-09-05 10:05:00,66.46,66.54,66.39,66.39,60200.0,52.8652,52.9289,52.8095,52.8095,60200.0
2012-09-05 10:10:00,66.39,66.46,66.18,66.27,31600.0,52.8095,52.8652,52.6425,52.7141,31600.0
2012-09-05 10:15:00,66.29,66.44,66.25,66.33,26900.0,52.73,52.8493,52.6982,52.7618,26900.0
2012-09-05 10:20:00,66.34,66.42,66.3,66.39,23500.0,52.7698,52.8334,52.738,52.8095,23500.0
2012-09-05 10:25:00,66.41,66.57,66.41,66.57,29600.0,52.8255,52.9527,52.8255,52.9527,29600.0
2012-09-05 10:30:00,66.57,66.63,66.53,66.56,37600.0,52.9527,53.0005,52.9209,52.9448,37600.0
2012-09-05 10:35:00,66.57,66.61,66.53,66.61,51400.0,52.9527,52.9845,52.9209,52.9845,51400.0
2012-09-05 10:40:00,66.62,66.68,66.59,66.68,12500.0,52.9925,53.0402,52.9686,53.0402,12500.0
2012-09-05 10:45:00,66.68,66.73,66.56,66.56,26600.0,53.0402,53.08,52.9448,52.9448,26600.0
2012-09-05 10:50:00,66.55,66.56,66.43,66.48,25000.0,52.9368,52.9448,52.8414,52.8811,25000.0
2012-09-05 10:55:00,66.49,66.54,66.46,66.49,17800.0,52.8891,52.9289,52.8652,52.8891,17800.0
2012-09-05 11:00:00,66.49,66.5,66.41,66.5,15100.0,52.8891,52.897,52.8255,52.897,15100.0
2012-09-05 11:05:00,66.5,66.58,66.49,66.58,15700.0,52.897,52.9607,52.8891,52.9607,15700.0
2012-09-05 11:10:00,66.58,66.63,66.41,66.45,54100.0,52.9607,53.0005,52.8255,52.8573,54100.0
2012-09-05 11:15:00,66.43,66.49,66.41,66.48,21400.0,52.8414,52.8891,52.8255,52.8811,21400.0
2012-09-05 11:20:00,66.48,66.48,66.45,66.46,18200.0,52.8811,52.8811,52.8573,52.8652,18200.0
2012-09-05 11:25:00,66.47,66.56,66.47,66.55,23300.0,52.8732,52.9448,52.8732,52.9368,23300.0
2012-09-05 11:30:00,66.55,66.62,66.51,66.62,9000.0,52.9368,52.9925,52.905,52.9925,9000.0
2012-09-05 11:35:00,66.61,66.71,66.61,66.69,11500.0,52.9845,53.0641,52.9845,53.0482,11500.0
2012-09-05 11:40:00,66.7,66.73,66.69,66.73,8800.0,53.0561,53.08,53.0482,53.08,8800.0
2012-09-05 11:45:00,66.73,66.73,66.67,66.67,19600.0,53.08,53.08,53.0323,53.0323,19600.0
2012-09-05 11:50:00,66.68,66.68,66.59,66.61,21500.0,53.0402,53.0402,52.9686,52.9845,21500.0
2012-09-05 11:55:00,66.61,66.61,66.54,66.54,11000.0,52.9845,52.9845,52.9289,52.9289,11000.0
2012-09-05 12:00:00,66.54,66.55,66.43,66.44,11300.0,52.9289,52.9368,52.8414,52.8493,11300.0
2012-09-05 12:05:00,66.44,66.55,66.39,66.55,14300.0,52.8493,52.9368,52.8095,52.9368,14300.0
2012-09-05 12:10:00,66.57,66.61,66.56,66.58,11400.0,52.9527,52.9845,52.9448,52.9607,11400.0
2012-09-05 12:15:00,66.59,66.61,66.58,66.61,12500.0,52.9686,52.9845,52.9607,52.9845,12500.0
2012-09-05 12:20:00,66.61,66.64,66.6,66.62,16200.0,52.9845,53.0084,52.9766,52.9925,16200.0
2012-09-05 12:25:00,66.63,66.68,66.62,66.67,5400.0,53.0005,53.0402,52.9925,53.0323,5400.0
2012-09-05 12:30:00,66.68,66.68,66.67,66.67,4700.0,53.0402,53.0402,53.0323,53.0323,4700.0
2012-09-05 12:35:00,66.68,66.68,66.67,66.68,5400.0,53.0402,53.0402,53.0323,53.0402,5400.0
2012-09-05 12:40:00,66.67,66.76,66.67,66.76,11900.0,53.0323,53.1039,53.0323,53.1039,11900.0
2012-09-05 12:45:00,66.77,66.81,66.76,66.8,15000.0,53.1118,53.1436,53.1039,53.1357,15000.0
2012-09-05 12:50:00,66.79,66.79,66.74,66.76,10900.0,53.1277,53.1277,53.088,53.1039,10900.0
2012-09-05 12:55:00,66.75,66.75,66.73,66.74,9700.0,53.0959,53.0959,53.08,53.088,9700.0
2012-09-05 13:00:00,66.73,66.73,66.7,66.7,5200.0,53.08,53.08,53.0561,53.0561,5200.0
2012-09-05 13:05:00,66.7,66.71,66.63,66.63,8200.0,53.0561,53.0641,53.0005,53.0005,8200.0
2012-09-05 13:10:00,66.64,66.67,66.64,66.67,9900.0,53.0084,53.0323,53.0084,53.0323,9900.0
2012-09-05 13:15:00,66.67,66.7,66.67,66.7,5300.0,53.0323,53.0561,53.0323,53.0561,5300.0
2012-09-05 13:20:00,66.7,66.71,66.68,66.7,15400.0,53.0561,53.0641,53.0402,53.0561,15400.0
2012-09-05 13:25:00,66.7,66.71,66.66,66.66,12700.0,53.0561,53.0641,53.0243,53.0243,12700.0
2012-09-05 13:30:00,66.66,66.66,66.55,66.55,15500.0,53.0243,53.0243,52.9368,52.9368,15500.0
2012-09-05 13:35:00,66.55,66.56,66.52,66.52,14200.0,52.9368,52.9448,52.913,52.913,14200.0
2012-09-05 13:40:00,66.53,66.54,66.52,66.52,10700.0,52.9209,52.9289,52.913,52.913,10700.0
2012-09-05 13:45:00,66.52,66.53,66.42,66.46,18000.0,52.913,52.9209,52.8334,52.8652,18000.0
2012-09-05 13:50:00,66.45,66.48,66.42,66.47,10400.0,52.8573,52.8811,52.8334,52.8732,10400.0
2012-09-05 13:55:00,66.47,66.53,66.45,66.52,14900.0,52.8732,52.9209,52.8573,52.913,14900.0
2012-09-05 14:00:00,66.52,66.54,66.47,66.49,12600.0,52.913,52.9289,52.8732,52.8891,12600.0
2012-09-05 14:05:00,66.5,66.51,66.48,66.51,6700.0,52.897,52.905,52.8811,52.905,6700.0
2012-09-05 14:10:00,66.51,66.51,66.48,66.48,10600.0,52.905,52.905,52.8811,52.8811,10600.0
2012-09-05 14:15:00,66.48,66.53,66.48,66.52,8900.0,52.8811,52.9209,52.8811,52.913,8900.0
2012-09-05 14:20:00,66.53,66.57,66.52,66.57,7300.0,52.9209,52.9527,52.913,52.9527,7300.0
2012-09-05 14:25:00,66.56,66.58,66.55,66.56,10600.0,52.9448,52.9607,52.9368,52.9448,10600.0
2012-09-05 14:30:00,66.56,66.6,66.54,66.59,10100.0,52.9448,52.9766,52.9289,52.9686,10100.0
2012-09-05 14:35:00,66.6,66.6,66.57,66.57,12900.0,52.9766,52.9766,52.9527,52.9527,12900.0
2012-09-05 14:40:00,66.57,66.58,66.55,66.55,7900.0,52.9527,52.9607,52.9368,52.9368,7900.0
2012-09-05 14:45:00,66.57,66.58,66.49,66.5,19400.0,52.9527,52.9607,52.8891,52.897,19400.0
2012-09-05 14:50:00,66.51,66.51,66.49,66.51,4200.0,52.905,52.905,52.8891,52.905,4200.0
2012-09-05 14:55:00,66.51,66.51,66.49,66.51,16600.0,52.905,52.905,52.8891,52.905,16600.0
2012-09-05 15:00:00,66.5,66.52,66.5,66.5,8700.0,52.897,52.913,52.897,52.897,8700.0
2012-09-05 15:05:00,66.5,66.5,66.44,66.46,15700.0,52.897,52.897,52.8493,52.8652,15700.0
2012-09-05 15:10:00,66.46,66.47,66.45,66.46,11400.0,52.8652,52.8732,52.8573,52.8652,11400.0
2012-09-05 15:15:00,66.47,66.52,66.46,66.52,15600.0,52.8732,52.913,52.8652,52.913,15600.0
2012-09-05 15:20:00,66.51,66.53,66.5,66.52,9800.0,52.905,52.9209,52.897,52.913,9800.0
2012-09-05 15:25:00,66.52,66.56,66.51,66.55,15500.0,52.913,52.9448,52.905,52.9368,15500.0
2012-09-05 15:30:00,66.55,66.56,66.54,66.56,24000.0,52.9368,52.9448,52.9289,52.9448,24000.0
2012-09-05 15:35:00,66.55,66.56,66.52,66.54,24900.0,52.9368,52.9448,52.913,52.9289,24900.0
2012-09-05 15:40:00,66.54,66.56,66.53,66.55,16900.0,52.9289,52.9448,52.9209,52.9368,16900.0
2012-09-05 15:45:00,66.54,66.55,66.47,66.51,44500.0,52.9289,52.9368,52.8732,52.905,44500.0
2012-09-05 15:50:00,66.51,66.52,66.46,66.47,34900.0,52.905,52.913,52.8652,52.8732,34900.0
2012-09-05 15:55:00,66.47,66.52,66.46,66.49,62900.0,52.8732,52.913,52.8652,52.8891,62900.0
2012-09-06 09:30:00,67.07,67.25,66.98,67.13,41900.0,53.3504,53.4936,53.2789,53.3982,41900.0
2012-09-06 09:35:00,67.15,67.52,67.15,67.52,22300.0,53.4141,53.7084,53.4141,53.7084,22300.0
2012-09-06 09:40:00,67.52,67.56,67.34,67.35,15500.0,53.7084,53.7402,53.5652,53.5732,15500.0
2012-09-06 09:45:00,67.35,67.44,67.32,67.35,14800.0,53.5732,53.6448,53.5493,53.5732,14800.0
2012-09-06 09:50:00,67.35,67.45,67.22,67.25,14600.0,53.5732,53.6527,53.4698,53.4936,14600.0
2012-09-06 09:55:00,67.25,67.35,67.25,67.25,11000.0,53.4936,53.5732,53.4936,53.4936,11000.0
2012-09-06 10:00:00,67.28,67.44,67.28,67.33,17800.0,53.5175,53.6448,53.5175,53.5573,17800.0
2012-09-06 10:05:00,67.36,67.42,67.33,67.39,18500.0,53.5811,53.6289,53.5573,53.605,18500.0
2012-09-06 10:10:00,67.39,67.48,67.39,67.46,35500.0,53.605,53.6766,53.605,53.6607,35500.0
2012-09-06 10:15:00,67.48,67.63,67.48,67.57,19000.0,53.6766,53.7959,53.6766,53.7482,19000.0
2012-09-06 10:20:00,67.57,67.62,67.55,67.61,17400.0,53.7482,53.7879,53.7323,53.78,17400.0
2012-09-06 10:25:00,67.61,67.65,67.61,67.62,18200.0,53.78,53.8118,53.78,53.7879,18200.0
2012-09-06 10:30:00,67.63,67.76,67.63,67.76,16100.0,53.7959,53.8993,53.7959,53.8993,16100.0
2012-09-06 10:35:00,67.78,67.89,67.78,67.86,19700.0,53.9152,54.0027,53.9152,53.9788,19700.0
2012-09-06 10:40:00,67.86,67.88,67.83,67.83,13100.0,53.9788,53.9948,53.955,53.955,13100.0
2012-09-06 10:45:00,67.83,67.89,67.82,67.88,8300.0,53.955,54.0027,53.947,53.9948,8300.0
2012-09-06 10:50:00,67.89,67.95,67.86,67.95,16400.0,54.0027,54.0504,53.9788,54.0504,16400.0
2012-09-06 10:55:00,67.96,68.08,67.95,68.08,25000.0,54.0584,54.1538,54.0504,54.1538,25000.0
2012-09-06 11:00:00,68.08,68.12,68.03,68.05,18800.0,54.1538,54.1857,54.1141,54.13,18800.0
2012-09-06 11:05:00,68.05,68.06,68.0,68.03,12000.0,54.13,54.1379,54.0902,54.1141,12000.0
2012-09-06 11:10:00,68.03,68.03,67.98,67.98,12900.0,54.1141,54.1141,54.0743,54.0743,12900.0
2012-09-06 11:15:00,67.98,67.99,67.88,67.88,13200.0,54.0743,54.0823,53.9948,53.9948,13200.0
2012-09-06 11:20:00,67.89,67.91,67.86,67.88,8600.0,54.0027,54.0186,53.9788,53.9948,8600.0
2012-09-06 11:25:00,67.89,67.92,67.88,67.92,10400.0,54.0027,54.0266,53.9948,54.0266,10400.0
2012-09-06 11:30:00,67.92,67.98,67.91,67.97,6600.0,54.0266,54.0743,54.0186,54.0663,6600.0
2012-09-06 11:35:00,67.97,67.99,67.93,67.98,14900.0,54.0663,54.0823,54.0345,54.0743,14900.0
2012-09-06 11:40:00,67.98,67.99,67.94,67.94,9100.0,54.0743,54.0823,54.0425,54.0425,9100.0
2012-09-06 11:45:00,67.95,67.98,67.91,67.91,10900.0,54.0504,54.0743,54.0186,54.0186,10900.0
2012-09-06 11:50:00,67.9,67.92,67.87,67.92,9900.0,54.0107,54.0266,53.9868,54.0266,9900.0
2012-09-06 11:55:00,67.93,68.01,67.93,67.96,12100.0,54.0345,54.0982,54.0345,54.0584,12100.0
2012-09-06 12:00:00,67.96,68.0,67.95,67.99,7600.0,54.0584,54.0902,54.0504,54.0823,7600.0
2012-09-06 12:05:00,68.0,68.01,67.98,67.98,5100.0,54.0902,54.0982,54.0743,54.0743,5100.0
2012-09-06 12:10:00,67.99,68.01,67.97,68.01,6400.0,54.0823,54.0982,54.0663,54.0982,6400.0
2012-09-06 12:15:00,68.01,68.02,67.98,68.0,6800.0,54.0982,54.1061,54.0743,54.0902,6800.0
2012-09-06 12:20:00,68.0,68.0,67.92,67.92,18000.0,54.0902,54.0902,54.0266,54.0266,18000.0
2012-09-06 12:25:00,67.91,67.92,67.88,67.89,11000.0,54.0186,54.0266,53.9948,54.0027,11000.0
2012-09-06 12:30:00,67.88,67.9,67.87,67.9,4600.0,53.9948,54.0107,53.9868,54.0107,4600.0
2012-09-06 12:35:00,67.9,67.92,67.9,67.91,13000.0,54.0107,54.0266,54.0107,54.0186,13000.0
2012-09-06 12:40:00,67.91,67.91,67.89,67.9,4900.0,54.0186,54.0186,54.0027,54.0107,4900.0
2012-09-06 12:45:00,67.9,67.9,67.88,67.88,5800.0,54.0107,54.0107,53.9948,53.9948,5800.0
2012-09-06 12:50:00,67.89,67.92,67.89,67.91,11100.0,54.0027,54.0266,54.0027,54.0186,11100.0
2012-09-06 12:55:00,67.91,67.91,67.89,67.89,5800.0,54.0186,54.0186,54.0027,54.0027,5800.0
2012-09-06 13:00:00,67.9,67.9,67.88,67.89,4700.0,54.0107,54.0107,53.9948,54.0027,4700.0
2012-09-06 13:05:00,67.9,67.9,67.83,67.83,9000.0,54.0107,54.0107,53.955,53.955,9000.0
2012-09-06 13:10:00,67.83,67.83,67.78,67.81,9200.0,53.955,53.955,53.9152,53.9391,9200.0
2012-09-06 13:15:00,67.81,67.81,67.71,67.71,8600.0,53.9391,53.9391,53.8595,53.8595,8600.0
2012-09-06 13:20:00,67.72,67.73,67.69,67.71,17900.0,53.8675,53.8754,53.8436,53.8595,17900.0
2012-09-06 13:25:00,67.7,67.72,67.69,67.72,3900.0,53.8516,53.8675,53.8436,53.8675,3900.0
2012-09-06 13:30:00,67.71,67.72,67.71,67.72,4300.0,53.8595,53.8675,53.8595,53.8675,4300.0
2012-09-06 13:35:00,67.71,67.74,67.71,67.73,14700.0,53.8595,53.8834,53.8595,53.8754,14700.0
2012-09-06 13:40:00,67.71,67.75,67.71,67.75,5000.0,53.8595,53.8913,53.8595,53.8913,5000.0
2012-09-06 13:45:00,67.75,67.78,67.75,67.78,12200.0,53.8913,53.9152,53.8913,53.9152,12200.0
2012-09-06 13:50:00,67.77,67.78,67.76,67.78,5600.0,53.9073,53.9152,53.8993,53.9152,5600.0
2012-09-06 13:55:00,67.78,67.81,67.78,67.8,12800.0,53.9152,53.9391,53.9152,53.9311,12800.0
2012-09-06 14:00:00,67.8,67.82,67.78,67.78,19300.0,53.9311,53.947,53.9152,53.9152,19300.0
2012-09-06 14:05:00,67.78,67.79,67.71,67.71,21200.0,53.9152,53.9232,53.8595,53.8595,21200.0
2012-09-06 14:10:00,67.72,67.73,67.71,67.73,6500.0,53.8675,53.8754,53.8595,53.8754,6500.0
2012-09-06 14:15:00,67.74,67.76,67.74,67.75,4900.0,53.8834,53.8993,53.8834,53.8913,4900.0
2012-09-06 14:20:00,67.75,67.76,67.74,67.76,13800.0,53.8913,53.8993,53.8834,53.8993,13800.0
2012-09-06 14:25:00,67.74,67.76,67.73,67.73,17800.0,53.8834,53.8993,53.8754,53.8754,17800.0
2012-09-06 14:30:00,67.73,67.75,67.7,67.7,15300.0,53.8754,53.8913,53.8516,53.8516,15300.0
2012-09-06 14:35:00,67.7,67.72,67.69,67.7,16100.0,53.8516,53.8675,53.8436,53.8516,16100.0
2012-09-06 14:40:00,67.71,67.73,67.7,67.73,14000.0,53.8595,53.8754,53.8516,53.8754,14000.0
2012-09-06 14:45:00,67.73,67.74,67.71,67.73,16900.0,53.8754,53.8834,53.8595,53.8754,16900.0
2012-09-06 14:50:00,67.73,67.76,67.73,67.75,16800.0,53.8754,53.8993,53.8754,53.8913,16800.0
2012-09-06 14:55:00,67.74,67.76,67.67,67.67,26300.0,53.8834,53.8993,53.8277,53.8277,26300.0
2012-09-06 15:00:00,67.67,67.68,67.64,67.67,13300.0,53.8277,53.8357,53.8039,53.8277,13300.0
2012-09-06 15:05:00,67.67,67.68,67.66,67.67,21100.0,53.8277,53.8357,53.8198,53.8277,21100.0
2012-09-06 15:10:00,67.67,67.68,67.52,67.52,47200.0,53.8277,53.8357,53.7084,53.7084,47200.0
2012-09-06 15:15:00,67.52,67.57,67.51,67.55,28200.0,53.7084,53.7482,53.7004,53.7323,28200.0
2012-09-06 15:20:00,67.54,67.56,67.54,67.54,21800.0,53.7243,53.7402,53.7243,53.7243,21800.0
2012-09-06 15:25:00,67.56,67.57,67.55,67.56,25100.0,53.7402,53.7482,53.7323,53.7402,25100.0
2012-09-06 15:30:00,67.56,67.63,67.56,67.61,48900.0,53.7402,53.7959,53.7402,53.78,48900.0
2012-09-06 15:35:00,67.6,67.61,67.59,67.6,36200.0,53.772,53.78,53.7641,53.772,36200.0
2012-09-06 15:40:00,67.6,67.61,67.58,67.59,29700.0,53.772,53.78,53.7561,53.7641,29700.0
2012-09-06 15:45:00,67.6,67.63,67.58,67.63,56500.0,53.772,53.7959,53.7561,53.7959,56500.0
2012-09-06 15:50:00,67.63,67.67,67.62,67.66,46000.0,53.7959,53.8277,53.7879,53.8198,46000.0
2012-09-06 15:55:00,67.66,67.72,67.66,67.69,68300.0,53.8198,53.8675,53.8198,53.8436,68300.0
2012-09-07 09:30:00,67.7,67.77,67.56,67.62,31300.0,53.8516,53.9073,53.7402,53.7879,31300.0
2012-09-07 09:35:00,67.65,67.75,67.62,67.62,20600.0,53.8118,53.8913,53.7879,53.7879,20600.0
2012-09-07 09:40:00,67.62,67.77,67.61,67.7,27400.0,53.7879,53.9073,53.78,53.8516,27400.0
2012-09-07 09:45:00,67.69,67.76,67.68,67.74,14400.0,53.8436,53.8993,53.8357,53.8834,14400.0
2012-09-07 09:50:00,67.75,67.75,67.64,67.73,19300.0,53.8913,53.8913,53.8039,53.8754,19300.0
2012-09-07 09:55:00,67.73,67.75,67.67,67.69,23100.0,53.8754,53.8913,53.8277,53.8436,23100.0
2012-09-07 10:00:00,67.71,67.71,67.57,67.68,27700.0,53.8595,53.8595,53.7482,53.8357,27700.0
2012-09-07 10:05:00,67.68,67.71,67.61,67.63,13000.0,53.8357,53.8595,53.78,53.7959,13000.0
2012-09-07 10:10:00,67.63,67.64,67.41,67.44,60000.0,53.7959,53.8039,53.6209,53.6448,60000.0
2012-09-07 10:15:00,67.43,67.58,67.41,67.56,20700.0,53.6368,53.7561,53.6209,53.7402,20700.0
2012-09-07 10:20:00,67.57,67.62,67.55,67.58,6300.0,53.7482,53.7879,53.7323,53.7561,6300.0
2012-09-07 10:25:00,67.58,67.59,67.38,67.39,22600.0,53.7561,53.7641,53.597,53.605,22600.0
2012-09-07 10:30:00,67.39,67.43,67.29,67.43,19800.0,53.605,53.6368,53.5254,53.6368,19800.0
2012-09-07 10:35:00,67.4,67.45,67.34,67.35,15400.0,53.6129,53.6527,53.5652,53.5732,15400.0
2012-09-07 10:40:00,67.34,67.39,67.33,67.38,16900.0,53.5652,53.605,53.5573,53.597,16900.0
2012-09-07 10:45:00,67.37,67.39,67.3,67.3,9200.0,53.5891,53.605,53.5334,53.5334,9200.0
2012-09-07 10:50:00,67.33,67.35,67.28,67.3,32300.0,53.5573,53.5732,53.5175,53.5334,32300.0
2012-09-07 10:55:00,67.3,67.34,67.24,67.27,23700.0,53.5334,53.5652,53.4857,53.5095,23700.0
2012-09-07 11:00:00,67.28,67.33,67.25,67.33,17100.0,53.5175,53.5573,53.4936,53.5573,17100.0
2012-09-07 11:05:00,67.32,67.34,67.27,67.3,23200.0,53.5493,53.5652,53.5095,53.5334,23200.0
2012-09-07 11:10:00,67.3,67.32,67.25,67.3,8300.0,53.5334,53.5493,53.4936,53.5334,8300.0
2012-09-07 11:15:00,67.29,67.31,67.17,67.2,13100.0,53.5254,53.5414,53.43,53.4539,13100.0
2012-09-07 11:20:00,67.2,67.29,67.2,67.29,5600.0,53.4539,53.5254,53.4539,53.5254,5600.0
2012-09-07 11:25:00,67.29,67.34,67.28,67.3,12300.0,53.5254,53.5652,53.5175,53.5334,12300.0
2012-09-07 11:30:00,67.3,67.32,67.25,67.31,10500.0,53.5334,53.5493,53.4936,53.5414,10500.0
2012-09-07 11:35:00,67.29,67.31,67.25,67.27,7600.0,53.5254,53.5414,53.4936,53.5095,7600.0
2012-09-07 11:40:00,67.27,67.31,67.25,67.3,6200.0,53.5095,53.5414,53.4936,53.5334,6200.0
2012-09-07 11:45:00,67.3,67.31,67.3,67.31,5200.0,53.5334,53.5414,53.5334,53.5414,5200.0
2012-09-07 11:50:00,67.3,67.32,67.28,67.32,16000.0,53.5334,53.5493,53.5175,53.5493,16000.0
2012-09-07 11:55:00,67.32,67.36,67.32,67.36,7200.0,53.5493,53.5811,53.5493,53.5811,7200.0
2012-09-07 12:00:00,67.36,67.4,67.36,67.4,4600.0,53.5811,53.6129,53.5811,53.6129,4600.0
2012-09-07 12:05:00,67.41,67.41,67.37,67.4,11600.0,53.6209,53.6209,53.5891,53.6129,11600.0
2012-09-07 12:10:00,67.41,67.41,67.4,67.4,7300.0,53.6209,53.6209,53.6129,53.6129,7300.0
2012-09-07 12:15:00,67.4,67.4,67.36,67.39,7500.0,53.6129,53.6129,53.5811,53.605,7500.0
2012-09-07 12:20:00,67.4,67.41,67.38,67.41,12000.0,53.6129,53.6209,53.597,53.6209,12000.0
2012-09-07 12:25:00,67.41,67.42,67.36,67.38,10800.0,53.6209,53.6289,53.5811,53.597,10800.0
2012-09-07 12:30:00,67.38,67.43,67.38,67.41,8700.0,53.597,53.6368,53.597,53.6209,8700.0
2012-09-07 12:35:00,67.41,67.41,67.39,67.4,8000.0,53.6209,53.6209,53.605,53.6129,8000.0
2012-09-07 12:40:00,67.4,67.45,67.38,67.45,5900.0,53.6129,53.6527,53.597,53.6527,5900.0
2012-09-07 12:45:00,67.44,67.49,67.38,67.38,11800.0,53.6448,53.6845,53.597,53.597,11800.0
2012-09-07 12:50:00,67.39,67.4,67.37,67.38,6000.0,53.605,53.6129,53.5891,53.597,6000.0
2012-09-07 12:55:00,67.39,67.4,67.39,67.4,2500.0,53.605,53.6129,53.605,53.6129,2500.0
2012-09-07 13:00:00,67.4,67.4,67.37,67.37,11500.0,53.6129,53.6129,53.5891,53.5891,11500.0
2012-09-07 13:05:00,67.38,67.38,67.22,67.26,34500.0,53.597,53.597,53.4698,53.5016,34500.0
2012-09-07 13:10:00,67.23,67.25,67.2,67.22,12300.0,53.4777,53.4936,53.4539,53.4698,12300.0
2012-09-07 13:15:00,67.23,67.25,67.14,67.18,22800.0,53.4777,53.4936,53.4061,53.4379,22800.0
2012-09-07 13:20:00,67.18,67.2,67.13,67.16,19500.0,53.4379,53.4539,53.3982,53.422,19500.0
2012-09-07 13:25:00,67.16,67.2,67.16,67.2,13200.0,53.422,53.4539,53.422,53.4539,13200.0
2012-09-07 13:30:00,67.19,67.24,67.18,67.24,9600.0,53.4459,53.4857,53.4379,53.4857,9600.0
2012-09-07 13:35:00,67.24,67.26,67.23,67.24,6300.0,53.4857,53.5016,53.4777,53.4857,6300.0
2012-09-07 13:40:00,67.25,67.25,67.21,67.24,9400.0,53.4936,53.4936,53.4618,53.4857,9400.0
2012-09-07 13:45:00,67.25,67.3,67.24,67.28,7700.0,53.4936,53.5334,53.4857,53.5175,7700.0
2012-09-07 13:50:00,67.29,67.3,67.27,67.29,6500.0,53.5254,53.5334,53.5095,53.5254,6500.0
2012-09-07 13:55:00,67.3,67.3,67.25,67.28,8800.0,53.5334,53.5334,53.4936,53.5175,8800.0
2012-09-07 14:00:00,67.28,67.32,67.28,67.32,7400.0,53.5175,53.5493,53.5175,53.5493,7400.0
2012-09-07 14:05:00,67.3,67.34,67.28,67.33,9700.0,53.5334,53.5652,53.5175,53.5573,9700.0
2012-09-07 14:10:00,67.33,67.38,67.33,67.38,6100.0,53.5573,53.597,53.5573,53.597,6100.0
2012-09-07 14:15:00,67.38,67.43,67.37,67.42,5800.0,53.597,53.6368,53.5891,53.6289,5800.0
2012-09-07 14:20:00,67.43,67.45,67.41,67.42,8500.0,53.6368,53.6527,53.6209,53.6289,8500.0
2012-09-07 14:25:00,67.44,67.45,67.41,67.43,8200.0,53.6448,53.6527,53.6209,53.6368,8200.0
2012-09-07 14:30:00,67.44,67.45,67.42,67.43,5500.0,53.6448,53.6527,53.6289,53.6368,5500.0
2012-09-07 14:35:00,67.42,67.43,67.31,67.33,24700.0,53.6289,53.6368,53.5414,53.5573,24700.0
2012-09-07 14:40:00,67.34,67.35,67.34,67.35,6200.0,53.5652,53.5732,53.5652,53.5732,6200.0
2012-09-07 14:45:00,67.34,67.36,67.32,67.36,13100.0,53.5652,53.5811,53.5493,53.5811,13100.0
2012-09-07 14:50:00,67.36,67.36,67.34,67.34,8200.0,53.5811,53.5811,53.5652,53.5652,8200.0
2012-09-07 14:55:00,67.35,67.37,67.24,67.24,41400.0,53.5732,53.5891,53.4857,53.4857,41400.0
2012-09-07 15:00:00,67.23,67.35,67.23,67.34,9200.0,53.4777,53.5732,53.4777,53.5652,9200.0
2012-09-07 15:05:00,67.35,67.37,67.34,67.34,11000.0,53.5732,53.5891,53.5652,53.5652,11000.0
2012-09-07 15:10:00,67.35,67.36,67.3,67.33,9300.0,53.5732,53.5811,53.5334,53.5573,9300.0
2012-09-07 15:15:00,67.33,67.35,67.33,67.34,5700.0,53.5573,53.5732,53.5573,53.5652,5700.0
2012-09-07 15:20:00,67.33,67.34,67.28,67.3,13900.0,53.5573,53.5652,53.5175,53.5334,13900.0
2012-09-07 15:25:00,67.3,67.3,67.28,67.3,7600.0,53.5334,53.5334,53.5175,53.5334,7600.0
2012-09-07 15:30:00,67.3,67.31,67.29,67.3,26000.0,53.5334,53.5414,53.5254,53.5334,26000.0
2012-09-07 15:35:00,67.3,67.3,67.29,67.3,24400.0,53.5334,53.5334,53.5254,53.5334,24400.0
2012-09-07 15:40:00,67.3,67.3,67.26,67.3,24300.0,53.5334,53.5334,53.5016,53.5334,24300.0
2012-09-07 15:45:00,67.3,67.32,67.28,67.31,44300.0,53.5334,53.5493,53.5175,53.5414,44300.0
2012-09-07 15:50:00,67.3,67.32,67.29,67.31,27500.0,53.5334,53.5493,53.5254,53.5414,27500.0
2012-09-07 15:55:00,67.31,67.36,67.3,67.36,53200.0,53.5414,53.5811,53.5334,53.5811,53200.0
2012-09-10 09:30:00,67.4,67.4,67.0,67.01,36200.0,53.6129,53.6129,53.2948,53.3027,36200.0
2012-09-10 09:35:00,67.0,67.09,66.98,67.0,13600.0,53.2948,53.3664,53.2789,53.2948,13600.0
2012-09-10 09:40:00,66.99,67.02,66.87,66.89,11100.0,53.2868,53.3107,53.1914,53.2073,11100.0
2012-09-10 09:45:00,66.89,67.03,66.89,67.0,14200.0,53.2073,53.3186,53.2073,53.2948,14200.0
2012-09-10 09:50:00,67.0,67.14,66.98,67.13,11200.0,53.2948,53.4061,53.2789,53.3982,11200.0
2012-09-10 09:55:00,67.13,67.21,67.1,67.17,10800.0,53.3982,53.4618,53.3743,53.43,10800.0
2012-09-10 10:00:00,67.18,67.25,67.09,67.09,11800.0,53.4379,53.4936,53.3664,53.3664,11800.0
2012-09-10 10:05:00,67.1,67.14,67.01,67.12,30600.0,53.3743,53.4061,53.3027,53.3902,30600.0
2012-09-10 10:10:00,67.12,67.16,67.06,67.16,10500.0,53.3902,53.422,53.3425,53.422,10500.0
2012-09-10 10:15:00,67.16,67.26,67.16,67.24,9000.0,53.422,53.5016,53.422,53.4857,9000.0
2012-09-10 10:20:00,67.25,67.31,67.25,67.27,14400.0,53.4936,53.5414,53.4936,53.5095,14400.0
2012-09-10 10:25:00,67.29,67.3,67.23,67.28,20800.0,53.5254,53.5334,53.4777,53.5175,20800.0
2012-09-10 10:30:00,67.28,67.3,67.26,67.27,11300.0,53.5175,53.5334,53.5016,53.5095,11300.0
2012-09-10 10:35:00,67.26,67.28,67.23,67.26,6500.0,53.5016,53.5175,53.4777,53.5016,6500.0
2012-09-10 10:40:00,67.27,67.29,67.27,67.28,6600.0,53.5095,53.5254,53.5095,53.5175,6600.0
2012-09-10 10:45:00,67.28,67.31,67.28,67.3,16100.0,53.5175,53.5414,53.5175,53.5334,16100.0
2012-09-10 10:50:00,67.3,67.3,67.29,67.29,12500.0,53.5334,53.5334,53.5254,53.5254,12500.0
2012-09-10 10:55:00,67.29,67.31,67.28,67.28,18700.0,53.5254,53.5414,53.5175,53.5175,18700.0
2012-09-10 11:00:00,67.28,67.31,67.27,67.31,8800.0,53.5175,53.5414,53.5095,53.5414,8800.0
2012-09-10 11:05:00,67.31,67.35,67.31,67.33,12900.0,53.5414,53.5732,53.5414,53.5573,12900.0
2012-09-10 11:10:00,67.33,67.33,67.28,67.29,11200.0,53.5573,53.5573,53.5175,53.5254,11200.0
2012-09-10 11:15:00,67.3,67.32,67.3,67.3,6500.0,53.5334,53.5493,53.5334,53.5334,6500.0
2012-09-10 11:20:00,67.32,67.34,67.31,67.32,6800.0,53.5493,53.5652,53.5414,53.5493,6800.0
2012-09-10 11:25:00,67.32,67.34,67.29,67.3,11900.0,53.5493,53.5652,53.5254,53.5334,11900.0
2012-09-10 11:30:00,67.3,67.38,67.3,67.38,7400.0,53.5334,53.597,53.5334,53.597,7400.0
2012-09-10 11:35:00,67.39,67.39,67.37,67.38,5300.0,53.605,53.605,53.5891,53.597,5300.0
2012-09-10 11:40:00,67.39,67.41,67.35,67.35,17000.0,53.605,53.6209,53.5732,53.5732,17000.0
2012-09-10 11:45:00,67.35,67.35,67.31,67.35,9200.0,53.5732,53.5732,53.5414,53.5732,9200.0
2012-09-10 11:50:00,67.36,67.38,67.35,67.35,10300.0,53.5811,53.597,53.5732,53.5732,10300.0
2012-09-10 11:55:00,67.36,67.36,67.33,67.34,8700.0,53.5811,53.5811,53.5573,53.5652,8700.0
2012-09-10 12:00:00,67.34,67.35,67.3,67.3,7000.0,53.5652,53.5732,53.5334,53.5334,7000.0
2012-09-10 12:05:00,67.3,67.33,67.29,67.31,7500.0,53.5334,53.5573,53.5254,53.5414,7500.0
2012-09-10 12:10:00,67.3,67.32,67.29,67.3,3500.0,53.5334,53.5493,53.5254,53.5334,3500.0
2012-09-10 12:15:00,67.3,67.31,67.29,67.3,7800.0,53.5334,53.5414,53.5254,53.5334,7800.0
2012-09-10 12:20:00,67.3,67.31,67.28,67.28,3300.0,53.5334,53.5414,53.5175,53.5175,3300.0
2012-09-10 12:25:00,67.29,67.3,67.27,67.28,7900.0,53.5254,53.5334,53.5095,53.5175,7900.0
2012-09-10 12:30:00,67.27,67.29,67.27,67.29,6200.0,53.5095,53.5254,53.5095,53.5254,6200.0
2012-09-10 12:35:00,67.28,67.31,67.27,67.27,6300.0,53.5175,53.5414,53.5095,53.5095,6300.0
2012-09-10 12:40:00,67.28,67.28,67.26,67.26,4500.0,53.5175,53.5175,53.5016,53.5016,4500.0
2012-09-10 12:45:00,67.26,67.29,67.24,67.29,13600.0,53.5016,53.5254,53.4857,53.5254,13600.0
2012-09-10 12:50:00,67.29,67.3,67.27,67.3,10000.0,53.5254,53.5334,53.5095,53.5334,10000.0
2012-09-10 12:55:00,67.3,67.33,67.29,67.33,9100.0,53.5334,53.5573,53.5254,53.5573,9100.0
2012-09-10 13:00:00,67.33,67.34,67.28,67.28,10400.0,53.5573,53.5652,53.5175,53.5175,10400.0
2012-09-10 13:05:00,67.28,67.33,67.28,67.31,4300.0,53.5175,53.5573,53.5175,53.5414,4300.0
2012-09-10 13:10:00,67.31,67.31,67.31,67.31,1600.0,53.5414,53.5414,53.5414,53.5414,1600.0
2012-09-10 13:15:00,67.31,67.32,67.3,67.31,60900.0,53.5414,53.5493,53.5334,53.5414,60900.0
2012-09-10 13:20:00,67.31,67.35,67.28,67.31,70000.0,53.5414,53.5732,53.5175,53.5414,70000.0
2012-09-10 13:25:00,67.32,67.32,67.24,67.25,118200.0,53.5493,53.5493,53.4857,53.4936,118200.0
2012-09-10 13:30:00,67.25,67.25,67.24,67.25,10700.0,53.4936,53.4936,53.4857,53.4936,10700.0
2012-09-10 13:35:00,67.25,67.26,67.14,67.14,25000.0,53.4936,53.5016,53.4061,53.4061,25000.0
2012-09-10 13:40:00,67.12,67.13,67.1,67.13,11500.0,53.3902,53.3982,53.3743,53.3982,11500.0
2012-09-10 13:45:00,67.13,67.14,67.13,67.13,10700.0,53.3982,53.4061,53.3982,53.3982,10700.0
2012-09-10 13:50:00,67.14,67.16,67.14,67.14,7000.0,53.4061,53.422,53.4061,53.4061,7000.0
2012-09-10 13:55:00,67.14,67.16,67.14,67.15,13000.0,53.4061,53.422,53.4061,53.4141,13000.0
2012-09-10 14:00:00,67.14,67.19,67.14,67.18,13900.0,53.4061,53.4459,53.4061,53.4379,13900.0
2012-09-10 14:05:00,67.17,67.22,67.17,67.21,7200.0,53.43,53.4698,53.43,53.4618,7200.0
2012-09-10 14:10:00,67.21,67.22,67.18,67.19,8100.0,53.4618,53.4698,53.4379,53.4459,8100.0
2012-09-10 14:15:00,67.2,67.23,67.19,67.22,12200.0,53.4539,53.4777,53.4459,53.4698,12200.0
2012-09-10 14:20:00,67.23,67.26,67.22,67.24,10400.0,53.4777,53.5016,53.4698,53.4857,10400.0
2012-09-10 14:25:00,67.23,67.27,67.23,67.27,7900.0,53.4777,53.5095,53.4777,53.5095,7900.0
2012-09-10 14:30:00,67.26,67.3,67.26,67.28,14900.0,53.5016,53.5334,53.5016,53.5175,14900.0
2012-09-10 14:35:00,67.28,67.29,67.24,67.24,8900.0,53.5175,53.5254,53.4857,53.4857,8900.0
2012-09-10 14:40:00,67.25,67.25,67.22,67.24,10900.0,53.4936,53.4936,53.4698,53.4857,10900.0
2012-09-10 14:45:00,67.24,67.29,67.23,67.27,16300.0,53.4857,53.5254,53.4777,53.5095,16300.0
2012-09-10 14:50:00,67.27,67.27,67.24,67.25,22000.0,53.5095,53.5095,53.4857,53.4936,22000.0
2012-09-10 14:55:00,67.26,67.3,67.24,67.24,16900.0,53.5016,53.5334,53.4857,53.4857,16900.0
2012-09-10 15:00:00,67.25,67.27,67.24,67.26,8300.0,53.4936,53.5095,53.4857,53.5016,8300.0
2012-09-10 15:05:00,67.27,67.3,67.26,67.29,12400.0,53.5095,53.5334,53.5016,53.5254,12400.0
2012-09-10 15:10:00,67.3,67.3,67.22,67.23,13400.0,53.5334,53.5334,53.4698,53.4777,13400.0
2012-09-10 15:15:00,67.24,67.26,67.21,67.21,17300.0,53.4857,53.5016,53.4618,53.4618,17300.0
2012-09-10 15:20:00,67.22,67.27,67.19,67.22,44800.0,53.4698,53.5095,53.4459,53.4698,44800.0
2012-09-10 15:25:00,67.23,67.27,67.22,67.26,13600.0,53.4777,53.5095,53.4698,53.5016,13600.0
2012-09-10 15:30:00,67.25,67.27,67.23,67.24,23000.0,53.4936,53.5095,53.4777,53.4857,23000.0
2012-09-10 15:35:00,67.24,67.25,67.22,67.22,15000.0,53.4857,53.4936,53.4698,53.4698,15000.0
2012-09-10 15:40:00,67.22,67.23,67.16,67.17,31300.0,53.4698,53.4777,53.422,53.43,31300.0
2012-09-10 15:45:00,67.17,67.2,67.09,67.13,42500.0,53.43,53.4539,53.3664,53.3982,42500.0
2012-09-10 15:50:00,67.13,67.17,67.11,67.16,22200.0,53.3982,53.43,53.3823,53.422,22200.0
2012-09-10 15:55:00,67.16,67.17,67.02,67.06,128100.0,53.422,53.43,53.3107,53.3425,128100.0
2012-09-11 09:30:00,67.16,67.16,66.94,67.03,14700.0,53.422,53.422,53.247,53.3186,14700.0
2012-09-11 09:35:00,66.98,67.07,66.96,67.06,13100.0,53.2789,53.3504,53.2629,53.3425,13100.0
2012-09-11 09:40:00,67.07,67.18,67.05,67.15,16800.0,53.3504,53.4379,53.3345,53.4141,16800.0
2012-09-11 09:45:00,67.17,67.3,67.17,67.3,5300.0,53.43,53.5334,53.43,53.5334,5300.0
2012-09-11 09:50:00,67.31,67.34,67.27,67.32,17100.0,53.5414,53.5652,53.5095,53.5493,17100.0
2012-09-11 09:55:00,67.33,67.4,67.33,67.36,5700.0,53.5573,53.6129,53.5573,53.5811,5700.0
2012-09-11 10:00:00,67.35,67.37,67.23,67.25,10500.0,53.5732,53.5891,53.4777,53.4936,10500.0
2012-09-11 10:05:00,67.25,67.27,67.11,67.11,27900.0,53.4936,53.5095,53.3823,53.3823,27900.0
2012-09-11 10:10:00,67.1,67.2,67.1,67.19,9100.0,53.3743,53.4539,53.3743,53.4459,9100.0
2012-09-11 10:15:00,67.2,67.22,67.15,67.15,12100.0,53.4539,53.4698,53.4141,53.4141,12100.0
2012-09-11 10:20:00,67.16,67.21,67.15,67.16,13300.0,53.422,53.4618,53.4141,53.422,13300.0
2012-09-11 10:25:00,67.16,67.19,67.15,67.15,9100.0,53.422,53.4459,53.4141,53.4141,9100.0
2012-09-11 10:30:00,67.17,67.18,67.15,67.16,17200.0,53.43,53.4379,53.4141,53.422,17200.0
2012-09-11 10:35:00,67.17,67.21,67.15,67.16,25600.0,53.43,53.4618,53.4141,53.422,25600.0
2012-09-11 10:40:00,67.16,67.23,67.16,67.21,5500.0,53.422,53.4777,53.422,53.4618,5500.0
2012-09-11 10:45:00,67.21,67.29,67.21,67.28,8100.0,53.4618,53.5254,53.4618,53.5175,8100.0
2012-09-11 10:50:00,67.28,67.28,67.21,67.23,25100.0,53.5175,53.5175,53.4618,53.4777,25100.0
2012-09-11 10:55:00,67.23,67.25,67.2,67.22,6600.0,53.4777,53.4936,53.4539,53.4698,6600.0
2012-09-11 11:00:00,67.22,67.27,67.21,67.27,12300.0,53.4698,53.5095,53.4618,53.5095,12300.0
2012-09-11 11:05:00,67.28,67.37,67.28,67.36,11300.0,53.5175,53.5891,53.5175,53.5811,11300.0
2012-09-11 11:10:00,67.36,67.38,67.36,67.38,10700.0,53.5811,53.597,53.5811,53.597,10700.0
2012-09-11 11:15:00,67.38,67.43,67.38,67.43,9600.0,53.597,53.6368,53.597,53.6368,9600.0
2012-09-11 11:20:00,67.45,67.45,67.41,67.43,9300.0,53.6527,53.6527,53.6209,53.6368,9300.0
2012-09-11 11:25:00,67.44,67.48,67.43,67.46,17600.0,53.6448,53.6766,53.6368,53.6607,17600.0
2012-09-11 11:30:00,67.46,67.47,67.4,67.41,6100.0,53.6607,53.6686,53.6129,53.6209,6100.0
2012-09-11 11:35:00,67.41,67.43,67.4,67.42,8300.0,53.6209,53.6368,53.6129,53.6289,8300.0
2012-09-11 11:40:00,67.42,67.42,67.4,67.4,8700.0,53.6289,53.6289,53.6129,53.6129,8700.0
2012-09-11 11:45:00,67.4,67.43,67.38,67.38,7100.0,53.6129,53.6368,53.597,53.597,7100.0
2012-09-11 11:50:00,67.37,67.37,67.31,67.31,10100.0,53.5891,53.5891,53.5414,53.5414,10100.0
2012-09-11 11:55:00,67.32,67.34,67.25,67.26,9500.0,53.5493,53.5652,53.4936,53.5016,9500.0
2012-09-11 12:00:00,67.26,67.31,67.23,67.31,11300.0,53.5016,53.5414,53.4777,53.5414,11300.0
2012-09-11 12:05:00,67.31,67.32,67.28,67.28,7400.0,53.5414,53.5493,53.5175,53.5175,7400.0
2012-09-11 12:10:00,67.28,67.28,67.18,67.22,12200.0,53.5175,53.5175,53.4379,53.4698,12200.0
2012-09-11 12:15:00,67.22,67.27,67.21,67.27,5200.0,53.4698,53.5095,53.4618,53.5095,5200.0
2012-09-11 12:20:00,67.29,67.33,67.28,67.32,5800.0,53.5254,53.5573,53.5175,53.5493,5800.0
2012-09-11 12:25:00,67.32,67.36,67.31,67.36,5800.0,53.5493,53.5811,53.5414,53.5811,5800.0
2012-09-11 12:30:00,67.36,67.37,67.33,67.35,6200.0,53.5811,53.5891,53.5573,53.5732,6200.0
2012-09-11 12:35:00,67.35,67.35,67.32,67.34,5300.0,53.5732,53.5732,53.5493,53.5652,5300.0
2012-09-11 12:40:00,67.34,67.34,67.32,67.34,7100.0,53.5652,53.5652,53.5493,53.5652,7100.0
2012-09-11 12:45:00,67.34,67.35,67.33,67.34,10000.0,53.5652,53.5732,53.5573,53.5652,10000.0
2012-09-11 12:50:00,67.34,67.34,67.24,67.25,16100.0,53.5652,53.5652,53.4857,53.4936,16100.0
2012-09-11 12:55:00,67.25,67.33,67.25,67.33,5700.0,53.4936,53.5573,53.4936,53.5573,5700.0
2012-09-11 13:00:00,67.33,67.35,67.31,67.33,8600.0,53.5573,53.5732,53.5414,53.5573,8600.0
2012-09-11 13:05:00,67.34,67.36,67.31,67.36,9100.0,53.5652,53.5811,53.5414,53.5811,9100.0
2012-09-11 13:10:00,67.35,67.38,67.33,67.38,6300.0,53.5732,53.597,53.5573,53.597,6300.0
2012-09-11 13:15:00,67.38,67.45,67.37,67.44,6700.0,53.597,53.6527,53.5891,53.6448,6700.0
2012-09-11 13:20:00,67.46,67.46,67.4,67.43,7500.0,53.6607,53.6607,53.6129,53.6368,7500.0
2012-09-11 13:25:00,67.44,67.44,67.42,67.44,7500.0,53.6448,53.6448,53.6289,53.6448,7500.0
2012-09-11 13:30:00,67.43,67.44,67.41,67.41,4400.0,53.6368,53.6448,53.6209,53.6209,4400.0
2012-09-11 13:35:00,67.41,67.44,67.41,67.44,6400.0,53.6209,53.6448,53.6209,53.6448,6400.0
2012-09-11 13:40:00,67.45,67.48,67.44,67.48,6600.0,53.6527,53.6766,53.6448,53.6766,6600.0
2012-09-11 13:45:00,67.49,67.53,67.49,67.51,6700.0,53.6845,53.7164,53.6845,53.7004,6700.0
2012-09-11 13:50:00,67.51,67.51,67.48,67.48,3000.0,53.7004,53.7004,53.6766,53.6766,3000.0
2012-09-11 13:55:00,67.48,67.48,67.46,67.46,11700.0,53.6766,53.6766,53.6607,53.6607,11700.0
2012-09-11 14:00:00,67.46,67.48,67.44,67.46,7000.0,53.6607,53.6766,53.6448,53.6607,7000.0
2012-09-11 14:05:00,67.46,67.47,67.37,67.39,14600.0,53.6607,53.6686,53.5891,53.605,14600.0
2012-09-11 14:10:00,67.39,67.4,67.37,67.39,9500.0,53.605,53.6129,53.5891,53.605,9500.0
2012-09-11 14:15:00,67.39,67.42,67.39,67.4,7300.0,53.605,53.6289,53.605,53.6129,7300.0
2012-09-11 14:20:00,67.41,67.42,67.38,67.39,17100.0,53.6209,53.6289,53.597,53.605,17100.0
2012-09-11 14:25:00,67.39,67.41,67.36,67.37,18200.0,53.605,53.6209,53.5811,53.5891,18200.0
2012-09-11 14:30:00,67.38,67.42,67.38,67.42,7100.0,53.597,53.6289,53.597,53.6289,7100.0
2012-09-11 14:35:00,67.42,67.43,67.4,67.42,9000.0,53.6289,53.6368,53.6129,53.6289,9000.0
2012-09-11 14:40:00,67.43,67.45,67.42,67.44,9200.0,53.6368,53.6527,53.6289,53.6448,9200.0
2012-09-11 14:45:00,67.43,67.44,67.36,67.37,14900.0,53.6368,53.6448,53.5811,53.5891,14900.0
2012-09-11 14:50:00,67.35,67.38,67.34,67.36,21000.0,53.5732,53.597,53.5652,53.5811,21000.0
2012-09-11 14:55:00,67.37,67.4,67.36,67.38,13500.0,53.5891,53.6129,53.5811,53.597,13500.0
2012-09-11 15:00:00,67.37,67.39,67.34,67.35,9700.0,53.5891,53.605,53.5652,53.5732,9700.0
2012-09-11 15:05:00,67.36,67.38,67.34,67.34,15800.0,53.5811,53.597,53.5652,53.5652,15800.0
2012-09-11 15:10:00,67.33,67.35,67.33,67.34,16700.0,53.5573,53.5732,53.5573,53.5652,16700.0
2012-09-11 15:15:00,67.35,67.36,67.34,67.36,11100.0,53.5732,53.5811,53.5652,53.5811,11100.0
2012-09-11 15:20:00,67.35,67.36,67.34,67.36,21200.0,53.5732,53.5811,53.5652,53.5811,21200.0
2012-09-11 15:25:00,67.36,67.39,67.35,67.39,14600.0,53.5811,53.605,53.5732,53.605,14600.0
2012-09-11 15:30:00,67.38,67.41,67.36,67.38,13700.0,53.597,53.6209,53.5811,53.597,13700.0
2012-09-11 15:35:00,67.38,67.41,67.37,67.39,23100.0,53.597,53.6209,53.5891,53.605,23100.0
2012-09-11 15:40:00,67.4,67.42,67.34,67.35,18600.0,53.6129,53.6289,53.5652,53.5732,18600.0
2012-09-11 15:45:00,67.36,67.38,67.29,67.37,17000.0,53.5811,53.597,53.5254,53.5891,17000.0
2012-09-11 15:50:00,67.37,67.39,67.34,67.39,15500.0,53.5891,53.605,53.5652,53.605,15500.0
2012-09-11 15:55:00,67.38,67.43,67.35,67.42,45400.0,53.597,53.6368,53.5732,53.6289,45400.0
2012-09-12 09:30:00,67.77,67.95,67.57,67.92,36200.0,53.9073,54.0504,53.7482,54.0266,36200.0
2012-09-12 09:35:00,67.9,68.08,67.9,68.02,12900.0,54.0107,54.1538,54.0107,54.1061,12900.0
2012-09-12 09:40:00,68.02,68.11,67.98,68.07,12200.0,54.1061,54.1777,54.0743,54.1459,12200.0
2012-09-12 09:45:00,68.04,68.11,68.01,68.1,15100.0,54.122,54.1777,54.0982,54.1698,15100.0
2012-09-12 09:50:00,68.07,68.15,68.05,68.14,42700.0,54.1459,54.2095,54.13,54.2016,42700.0
2012-09-12 09:55:00,68.17,68.19,68.15,68.15,10500.0,54.2254,54.2413,54.2095,54.2095,10500.0
2012-09-12 10:00:00,68.13,68.21,68.13,68.19,20600.0,54.1936,54.2573,54.1936,54.2413,20600.0
2012-09-12 10:05:00,68.19,68.23,68.16,68.23,14000.0,54.2413,54.2732,54.2175,54.2732,14000.0
2012-09-12 10:10:00,68.25,68.27,68.18,68.23,26400.0,54.2891,54.305,54.2334,54.2732,26400.0
2012-09-12 10:15:00,68.24,68.27,68.17,68.17,12500.0,54.2811,54.305,54.2254,54.2254,12500.0
2012-09-12 10:20:00,68.16,68.18,68.13,68.16,11600.0,54.2175,54.2334,54.1936,54.2175,11600.0
2012-09-12 10:25:00,68.15,68.17,68.02,68.02,20400.0,54.2095,54.2254,54.1061,54.1061,20400.0
2012-09-12 10:30:00,68.01,68.03,67.93,67.93,22600.0,54.0982,54.1141,54.0345,54.0345,22600.0
2012-09-12 10:35:00,67.93,67.96,67.89,67.89,18400.0,54.0345,54.0584,54.0027,54.0027,18400.0
2012-09-12 10:40:00,67.87,67.87,67.8,67.86,16000.0,53.9868,53.9868,53.9311,53.9788,16000.0
2012-09-12 10:45:00,67.85,67.87,67.75,67.75,26600.0,53.9709,53.9868,53.8913,53.8913,26600.0
2012-09-12 10:50:00,67.75,67.87,67.75,67.87,18500.0,53.8913,53.9868,53.8913,53.9868,18500.0
2012-09-12 10:55:00,67.88,67.97,67.86,67.97,26800.0,53.9948,54.0663,53.9788,54.0663,26800.0
2012-09-12 11:00:00,67.96,68.01,67.96,68.0,10400.0,54.0584,54.0982,54.0584,54.0902,10400.0
2012-09-12 11:05:00,68.0,68.01,67.98,68.01,9900.0,54.0902,54.0982,54.0743,54.0982,9900.0
2012-09-12 11:10:00,68.0,68.01,67.98,67.99,10500.0,54.0902,54.0982,54.0743,54.0823,10500.0
2012-09-12 11:15:00,67.98,67.99,67.96,67.98,15300.0,54.0743,54.0823,54.0584,54.0743,15300.0
2012-09-12 11:20:00,67.99,68.01,67.98,68.0,24600.0,54.0823,54.0982,54.0743,54.0902,24600.0
2012-09-12 11:25:00,68.0,68.01,67.98,67.98,10200.0,54.0902,54.0982,54.0743,54.0743,10200.0
2012-09-12 11:30:00,67.98,68.0,67.92,67.92,18800.0,54.0743,54.0902,54.0266,54.0266,18800.0
2012-09-12 11:35:00,67.94,67.94,67.91,67.91,7100.0,54.0425,54.0425,54.0186,54.0186,7100.0
2012-09-12 11:40:00,67.9,67.91,67.89,67.9,5100.0,54.0107,54.0186,54.0027,54.0107,5100.0
2012-09-12 11:45:00,67.89,67.9,67.78,67.81,16200.0,54.0027,54.0107,53.9152,53.9391,16200.0
2012-09-12 11:50:00,67.8,67.82,67.78,67.79,3800.0,53.9311,53.947,53.9152,53.9232,3800.0
2012-09-12 11:55:00,67.79,67.8,67.74,67.74,11500.0,53.9232,53.9311,53.8834,53.8834,11500.0
2012-09-12 12:00:00,67.76,67.77,67.75,67.77,7900.0,53.8993,53.9073,53.8913,53.9073,7900.0
2012-09-12 12:05:00,67.77,67.77,67.74,67.75,10300.0,53.9073,53.9073,53.8834,53.8913,10300.0
2012-09-12 12:10:00,67.75,67.75,67.68,67.69,24800.0,53.8913,53.8913,53.8357,53.8436,24800.0
2012-09-12 12:15:00,67.7,67.77,67.7,67.77,11200.0,53.8516,53.9073,53.8516,53.9073,11200.0
2012-09-12 12:20:00,67.78,67.85,67.78,67.84,8700.0,53.9152,53.9709,53.9152,53.9629,8700.0
2012-09-12 12:25:00,67.85,67.9,67.85,67.9,6900.0,53.9709,54.0107,53.9709,54.0107,6900.0
2012-09-12 12:30:00,67.9,67.91,67.84,67.88,12600.0,54.0107,54.0186,53.9629,53.9948,12600.0
2012-09-12 12:35:00,67.89,67.93,67.89,67.93,5900.0,54.0027,54.0345,54.0027,54.0345,5900.0
2012-09-12 12:40:00,67.93,67.93,67.91,67.91,4100.0,54.0345,54.0345,54.0186,54.0186,4100.0
2012-09-12 12:45:00,67.91,67.91,67.89,67.9,7000.0,54.0186,54.0186,54.0027,54.0107,7000.0
2012-09-12 12:50:00,67.9,67.91,67.89,67.91,7400.0,54.0107,54.0186,54.0027,54.0186,7400.0
2012-09-12 12:55:00,67.91,67.94,67.9,67.91,7900.0,54.0186,54.0425,54.0107,54.0186,7900.0
2012-09-12 13:00:00,67.91,67.95,67.91,67.93,9100.0,54.0186,54.0504,54.0186,54.0345,9100.0
2012-09-12 13:05:00,67.95,68.01,67.94,68.01,7300.0,54.0504,54.0982,54.0425,54.0982,7300.0
2012-09-12 13:10:00,68.0,68.01,67.97,67.97,12100.0,54.0902,54.0982,54.0663,54.0663,12100.0
2012-09-12 13:15:00,67.98,67.98,67.93,67.95,8400.0,54.0743,54.0743,54.0345,54.0504,8400.0
2012-09-12 13:20:00,67.96,67.99,67.96,67.98,10400.0,54.0584,54.0823,54.0584,54.0743,10400.0
2012-09-12 13:25:00,67.96,67.98,67.95,67.97,7900.0,54.0584,54.0743,54.0504,54.0663,7900.0
2012-09-12 13:30:00,67.97,67.98,67.96,67.96,6900.0,54.0663,54.0743,54.0584,54.0584,6900.0
2012-09-12 13:35:00,67.96,67.97,67.94,67.94,5100.0,54.0584,54.0663,54.0425,54.0425,5100.0
2012-09-12 13:40:00,67.94,67.97,67.92,67.96,6400.0,54.0425,54.0663,54.0266,54.0584,6400.0
2012-09-12 13:45:00,67.95,67.96,67.93,67.94,6300.0,54.0504,54.0584,54.0345,54.0425,6300.0
2012-09-12 13:50:00,67.93,67.94,67.87,67.87,12200.0,54.0345,54.0425,53.9868,53.9868,12200.0
2012-09-12 13:55:00,67.87,67.88,67.85,67.88,7800.0,53.9868,53.9948,53.9709,53.9948,7800.0
2012-09-12 14:00:00,67.89,67.92,67.86,67.92,3800.0,54.0027,54.0266,53.9788,54.0266,3800.0
2012-09-12 14:05:00,67.92,67.94,67.9,67.94,3800.0,54.0266,54.0425,54.0107,54.0425,3800.0
2012-09-12 14:10:00,67.94,67.97,67.93,67.97,7100.0,54.0425,54.0663,54.0345,54.0663,7100.0
2012-09-12 14:15:00,67.97,67.98,67.89,67.89,12700.0,54.0663,54.0743,54.0027,54.0027,12700.0
2012-09-12 14:20:00,67.89,67.92,67.86,67.91,7800.0,54.0027,54.0266,53.9788,54.0186,7800.0
2012-09-12 14:25:00,67.91,67.91,67.89,67.89,5200.0,54.0186,54.0186,54.0027,54.0027,5200.0
2012-09-12 14:30:00,67.9,67.92,67.88,67.91,14600.0,54.0107,54.0266,53.9948,54.0186,14600.0
2012-09-12 14:35:00,67.91,67.91,67.85,67.86,10100.0,54.0186,54.0186,53.9709,53.9788,10100.0
2012-09-12 14:40:00,67.85,67.85,67.81,67.83,8700.0,53.9709,53.9709,53.9391,53.955,8700.0
2012-09-12 14:45:00,67.84,67.89,67.83,67.86,10800.0,53.9629,54.0027,53.955,53.9788,10800.0
2012-09-12 14:50:00,67.86,67.91,67.86,67.91,7300.0,53.9788,54.0186,53.9788,54.0186,7300.0
2012-09-12 14:55:00,67.9,67.91,67.87,67.87,9200.0,54.0107,54.0186,53.9868,53.9868,9200.0
2012-09-12 15:00:00,67.87,67.88,67.76,67.77,16900.0,53.9868,53.9948,53.8993,53.9073,16900.0
2012-09-12 15:05:00,67.77,67.8,67.75,67.78,9800.0,53.9073,53.9311,53.8913,53.9152,9800.0
2012-09-12 15:10:00,67.78,67.8,67.72,67.75,13100.0,53.9152,53.9311,53.8675,53.8913,13100.0
2012-09-12 15:15:00,67.75,67.8,67.75,67.8,12600.0,53.8913,53.9311,53.8913,53.9311,12600.0
2012-09-12 15:20:00,67.79,67.8,67.76,67.79,7800.0,53.9232,53.9311,53.8993,53.9232,7800.0
2012-09-12 15:25:00,67.77,67.93,67.77,67.93,19500.0,53.9073,54.0345,53.9073,54.0345,19500.0
2012-09-12 15:30:00,67.92,67.93,67.83,67.86,22400.0,54.0266,54.0345,53.955,53.9788,22400.0
2012-09-12 15:35:00,67.86,67.91,67.86,67.9,23200.0,53.9788,54.0186,53.9788,54.0107,23200.0
2012-09-12 15:40:00,67.9,67.92,67.88,67.89,20500.0,54.0107,54.0266,53.9948,54.0027,20500.0
2012-09-12 15:45:00,67.89,67.9,67.85,67.87,35600.0,54.0027,54.0107,53.9709,53.9868,35600.0
2012-09-12 15:50:00,67.85,67.91,67.85,67.9,27300.0,53.9709,54.0186,53.9709,54.0107,27300.0
2012-09-12 15:55:00,67.9,67.93,67.88,67.93,64900.0,54.0107,54.0345,53.9948,54.0345,64900.0
2012-09-13 09:30:00,66.77,67.05,66.6,66.76,102100.0,53.1118,53.3345,52.9766,53.1039,102100.0
2012-09-13 09:35:00,66.77,66.85,66.68,66.7,52700.0,53.1118,53.1754,53.0402,53.0561,52700.0
2012-09-13 09:40:00,66.7,66.72,66.2,66.25,54800.0,53.0561,53.072,52.6584,52.6982,54800.0
2012-09-13 09:45:00,66.22,66.36,66.16,66.16,40100.0,52.6743,52.7857,52.6266,52.6266,40100.0
2012-09-13 09:50:00,66.19,66.21,65.96,66.03,53000.0,52.6505,52.6664,52.4675,52.5232,53000.0
2012-09-13 09:55:00,66.04,66.06,65.84,65.96,48800.0,52.5311,52.547,52.3721,52.4675,48800.0
2012-09-13 10:00:00,65.95,66.11,65.93,66.01,39400.0,52.4595,52.5868,52.4436,52.5073,39400.0
2012-09-13 10:05:00,66.02,66.08,65.87,65.91,43300.0,52.5152,52.563,52.3959,52.4277,43300.0
2012-09-13 10:10:00,65.87,65.99,65.83,65.84,44900.0,52.3959,52.4914,52.3641,52.3721,44900.0
2012-09-13 10:15:00,65.84,65.92,65.83,65.86,47000.0,52.3721,52.4357,52.3641,52.388,47000.0
2012-09-13 10:20:00,65.88,65.89,65.75,65.82,80100.0,52.4039,52.4118,52.3005,52.3561,80100.0
2012-09-13 10:25:00,65.82,65.88,65.63,65.66,63000.0,52.3561,52.4039,52.205,52.2289,63000.0
2012-09-13 10:30:00,65.67,65.72,65.6,65.62,38600.0,52.2368,52.2766,52.1811,52.1971,38600.0
2012-09-13 10:35:00,65.62,65.64,65.52,65.53,29200.0,52.1971,52.213,52.1175,52.1255,29200.0
2012-09-13 10:40:00,65.52,65.59,65.45,65.48,40300.0,52.1175,52.1732,52.0618,52.0857,40300.0
2012-09-13 10:45:00,65.53,65.77,65.5,65.69,59300.0,52.1255,52.3164,52.1016,52.2527,59300.0
2012-09-13 10:50:00,65.71,65.75,65.61,65.67,29500.0,52.2686,52.3005,52.1891,52.2368,29500.0
2012-09-13 10:55:00,65.69,65.78,65.67,65.68,29100.0,52.2527,52.3243,52.2368,52.2448,29100.0
2012-09-13 11:00:00,65.7,65.95,65.69,65.92,40600.0,52.2607,52.4595,52.2527,52.4357,40600.0
2012-09-13 11:05:00,65.93,65.94,65.76,65.77,23900.0,52.4436,52.4516,52.3084,52.3164,23900.0
2012-09-13 11:10:00,65.77,65.85,65.71,65.81,30600.0,52.3164,52.38,52.2686,52.3482,30600.0
2012-09-13 11:15:00,65.81,65.81,65.75,65.79,19500.0,52.3482,52.3482,52.3005,52.3323,19500.0
2012-09-13 11:20:00,65.79,65.88,65.76,65.86,27800.0,52.3323,52.4039,52.3084,52.388,27800.0
2012-09-13 11:25:00,65.86,65.92,65.83,65.9,23200.0,52.388,52.4357,52.3641,52.4198,23200.0
2012-09-13 11:30:00,65.91,66.0,65.89,65.97,16200.0,52.4277,52.4993,52.4118,52.4755,16200.0
2012-09-13 11:35:00,65.97,66.0,65.93,66.0,16700.0,52.4755,52.4993,52.4436,52.4993,16700.0
2012-09-13 11:40:00,65.99,66.03,65.98,66.01,13900.0,52.4914,52.5232,52.4834,52.5073,13900.0
2012-09-13 11:45:00,66.0,66.01,65.97,65.97,17300.0,52.4993,52.5073,52.4755,52.4755,17300.0
2012-09-13 11:50:00,65.97,65.99,65.88,65.88,20600.0,52.4755,52.4914,52.4039,52.4039,20600.0
2012-09-13 11:55:00,65.87,65.92,65.86,65.88,18900.0,52.3959,52.4357,52.388,52.4039,18900.0
2012-09-13 12:00:00,65.89,65.91,65.87,65.91,13100.0,52.4118,52.4277,52.3959,52.4277,13100.0
2012-09-13 12:05:00,65.91,65.91,65.89,65.91,10500.0,52.4277,52.4277,52.4118,52.4277,10500.0
2012-09-13 12:10:00,65.9,65.91,65.83,65.83,17800.0,52.4198,52.4277,52.3641,52.3641,17800.0
2012-09-13 12:15:00,65.82,65.84,65.72,65.74,23200.0,52.3561,52.3721,52.2766,52.2925,23200.0
2012-09-13 12:20:00,65.75,65.9,65.74,65.9,38400.0,52.3005,52.4198,52.2925,52.4198,38400.0
2012-09-13 12:25:00,65.91,65.94,65.81,65.83,29900.0,52.4277,52.4516,52.3482,52.3641,29900.0
2012-09-13 12:30:00,65.82,66.46,65.79,66.14,40300.0,52.3561,52.8652,52.3323,52.6107,40300.0
2012-09-13 12:35:00,66.1,66.14,65.81,66.11,22100.0,52.5789,52.6107,52.3482,52.5868,22100.0
2012-09-13 12:40:00,66.1,66.42,66.07,66.11,40500.0,52.5789,52.8334,52.555,52.5868,40500.0
2012-09-13 12:45:00,66.11,66.2,66.03,66.03,21900.0,52.5868,52.6584,52.5232,52.5232,21900.0
2012-09-13 12:50:00,66.03,66.13,66.02,66.08,15500.0,52.5232,52.6027,52.5152,52.563,15500.0
2012-09-13 12:55:00,66.11,66.14,66.0,66.05,54900.0,52.5868,52.6107,52.4993,52.5391,54900.0
2012-09-13 13:00:00,66.05,66.22,66.03,66.12,44900.0,52.5391,52.6743,52.5232,52.5948,44900.0
2012-09-13 13:05:00,66.11,66.11,65.88,65.91,42400.0,52.5868,52.5868,52.4039,52.4277,42400.0
2012-09-13 13:10:00,65.9,65.95,65.85,65.9,21100.0,52.4198,52.4595,52.38,52.4198,21100.0
2012-09-13 13:15:00,65.93,66.09,65.91,66.09,27900.0,52.4436,52.5709,52.4277,52.5709,27900.0
2012-09-13 13:20:00,66.08,66.17,66.05,66.09,58500.0,52.563,52.6345,52.5391,52.5709,58500.0
2012-09-13 13:25:00,66.09,66.26,66.08,66.26,29200.0,52.5709,52.7061,52.563,52.7061,29200.0
2012-09-13 13:30:00,66.26,66.34,66.26,66.3,63400.0,52.7061,52.7698,52.7061,52.738,63400.0
2012-09-13 13:35:00,66.29,66.37,66.25,66.34,23800.0,52.73,52.7936,52.6982,52.7698,23800.0
2012-09-13 13:40:00,66.34,66.35,66.3,66.34,29300.0,52.7698,52.7777,52.738,52.7698,29300.0
2012-09-13 13:45:00,66.32,66.38,66.29,66.34,24700.0,52.7539,52.8016,52.73,52.7698,24700.0
2012-09-13 13:50:00,66.32,66.42,66.31,66.39,26400.0,52.7539,52.8334,52.7459,52.8095,26400.0
2012-09-13 13:55:00,66.39,66.43,66.39,66.4,18800.0,52.8095,52.8414,52.8095,52.8175,18800.0
2012-09-13 14:00:00,66.41,66.57,66.37,66.57,27600.0,52.8255,52.9527,52.7936,52.9527,27600.0
2012-09-13 14:05:00,66.55,66.58,66.51,66.55,20600.0,52.9368,52.9607,52.905,52.9368,20600.0
2012-09-13 14:10:00,66.54,66.66,66.54,66.65,26800.0,52.9289,53.0243,52.9289,53.0164,26800.0
2012-09-13 14:15:00,66.64,66.65,66.56,66.63,25600.0,53.0084,53.0164,52.9448,53.0005,25600.0
2012-09-13 14:20:00,66.63,66.72,66.62,66.72,25400.0,53.0005,53.072,52.9925,53.072,25400.0
2012-09-13 14:25:00,66.75,66.9,66.75,66.8,38800.0,53.0959,53.2152,53.0959,53.1357,38800.0
2012-09-13 14:30:00,66.8,66.8,66.69,66.72,31600.0,53.1357,53.1357,53.0482,53.072,31600.0
2012-09-13 14:35:00,66.71,66.79,66.64,66.66,27200.0,53.0641,53.1277,53.0084,53.0243,27200.0
2012-09-13 14:40:00,66.65,66.72,66.64,66.71,26700.0,53.0164,53.072,53.0084,53.0641,26700.0
2012-09-13 14:45:00,66.71,66.76,66.69,66.71,18600.0,53.0641,53.1039,53.0482,53.0641,18600.0
2012-09-13 14:50:00,66.7,66.76,66.66,66.75,25200.0,53.0561,53.1039,53.0243,53.0959,25200.0
2012-09-13 14:55:00,66.76,66.76,66.69,66.69,33500.0,53.1039,53.1039,53.0482,53.0482,33500.0
2012-09-13 15:00:00,66.7,66.72,66.64,66.67,29300.0,53.0561,53.072,53.0084,53.0323,29300.0
2012-09-13 15:05:00,66.66,66.78,66.66,66.78,21800.0,53.0243,53.1198,53.0243,53.1198,21800.0
2012-09-13 15:10:00,66.8,66.88,66.78,66.88,23300.0,53.1357,53.1993,53.1198,53.1993,23300.0
2012-09-13 15:15:00,66.87,66.87,66.81,66.83,20400.0,53.1914,53.1914,53.1436,53.1595,20400.0
2012-09-13 15:20:00,66.82,66.87,66.8,66.86,33500.0,53.1516,53.1914,53.1357,53.1834,33500.0
2012-09-13 15:25:00,66.86,66.89,66.85,66.87,34100.0,53.1834,53.2073,53.1754,53.1914,34100.0
2012-09-13 15:30:00,66.87,67.0,66.87,66.91,42800.0,53.1914,53.2948,53.1914,53.2232,42800.0
2012-09-13 15:35:00,66.91,67.12,66.9,67.12,54100.0,53.2232,53.3902,53.2152,53.3902,54100.0
2012-09-13 15:40:00,67.11,67.28,67.1,67.26,68300.0,53.3823,53.5175,53.3743,53.5016,68300.0
2012-09-13 15:45:00,67.26,67.29,67.08,67.14,76400.0,53.5016,53.5254,53.3584,53.4061,76400.0
2012-09-13 15:50:00,67.13,67.14,67.0,67.02,41100.0,53.3982,53.4061,53.2948,53.3107,41100.0
2012-09-13 15:55:00,67.02,67.03,66.88,67.01,118800.0,53.3107,53.3186,53.1993,53.3027,118800.0
2012-09-14 09:30:00,66.91,67.07,66.59,66.93,51100.0,53.2232,53.3504,52.9686,53.2391,51100.0
2012-09-14 09:35:00,66.92,67.13,66.9,67.03,19900.0,53.2311,53.3982,53.2152,53.3186,19900.0
2012-09-14 09:40:00,67.06,67.23,67.02,67.12,21700.0,53.3425,53.4777,53.3107,53.3902,21700.0
2012-09-14 09:45:00,67.12,67.16,66.97,66.97,30500.0,53.3902,53.422,53.2709,53.2709,30500.0
2012-09-14 09:50:00,66.97,66.98,66.82,66.96,47900.0,53.2709,53.2789,53.1516,53.2629,47900.0
2012-09-14 09:55:00,66.93,66.99,66.78,66.87,28000.0,53.2391,53.2868,53.1198,53.1914,28000.0
2012-09-14 10:00:00,66.89,66.95,66.85,66.91,30900.0,53.2073,53.255,53.1754,53.2232,30900.0
2012-09-14 10:05:00,66.92,66.94,66.87,66.88,22600.0,53.2311,53.247,53.1914,53.1993,22600.0
2012-09-14 10:10:00,66.88,67.06,66.85,67.0,46100.0,53.1993,53.3425,53.1754,53.2948,46100.0
2012-09-14 10:15:00,67.0,67.03,66.96,67.02,38000.0,53.2948,53.3186,53.2629,53.3107,38000.0
2012-09-14 10:20:00,67.02,67.15,67.02,67.02,33200.0,53.3107,53.4141,53.3107,53.3107,33200.0
2012-09-14 10:25:00,67.02,67.02,66.93,66.95,28800.0,53.3107,53.3107,53.2391,53.255,28800.0
2012-09-14 10:30:00,66.94,66.97,66.91,66.92,35100.0,53.247,53.2709,53.2232,53.2311,35100.0
2012-09-14 10:35:00,66.92,66.96,66.91,66.96,43600.0,53.2311,53.2629,53.2232,53.2629,43600.0
2012-09-14 10:40:00,66.95,66.95,66.83,66.83,16200.0,53.255,53.255,53.1595,53.1595,16200.0
2012-09-14 10:45:00,66.85,66.89,66.79,66.81,44600.0,53.1754,53.2073,53.1277,53.1436,44600.0
2012-09-14 10:50:00,66.8,66.81,66.68,66.68,21200.0,53.1357,53.1436,53.0402,53.0402,21200.0
2012-09-14 10:55:00,66.68,66.7,66.55,66.56,58000.0,53.0402,53.0561,52.9368,52.9448,58000.0
2012-09-14 11:00:00,66.57,66.64,66.56,66.63,20700.0,52.9527,53.0084,52.9448,53.0005,20700.0
2012-09-14 11:05:00,66.64,66.64,66.59,66.61,20300.0,53.0084,53.0084,52.9686,52.9845,20300.0
2012-09-14 11:10:00,66.62,66.65,66.54,66.54,34900.0,52.9925,53.0164,52.9289,52.9289,34900.0
2012-09-14 11:15:00,66.54,66.54,66.47,66.5,22600.0,52.9289,52.9289,52.8732,52.897,22600.0
2012-09-14 11:20:00,66.5,66.52,66.49,66.52,35000.0,52.897,52.913,52.8891,52.913,35000.0
2012-09-14 11:25:00,66.51,66.52,66.44,66.45,42000.0,52.905,52.913,52.8493,52.8573,42000.0
2012-09-14 11:30:00,66.45,66.46,66.4,66.43,21800.0,52.8573,52.8652,52.8175,52.8414,21800.0
2012-09-14 11:35:00,66.46,66.46,66.41,66.42,22900.0,52.8652,52.8652,52.8255,52.8334,22900.0
2012-09-14 11:40:00,66.41,66.46,66.41,66.44,18000.0,52.8255,52.8652,52.8255,52.8493,18000.0
2012-09-14 11:45:00,66.44,66.5,66.43,66.43,21200.0,52.8493,52.897,52.8414,52.8414,21200.0
2012-09-14 11:50:00,66.44,66.44,66.35,66.38,23400.0,52.8493,52.8493,52.7777,52.8016,23400.0
2012-09-14 11:55:00,66.37,66.39,66.33,66.39,14000.0,52.7936,52.8095,52.7618,52.8095,14000.0
2012-09-14 12:00:00,66.38,66.39,66.35,66.39,30000.0,52.8016,52.8095,52.7777,52.8095,30000.0
2012-09-14 12:05:00,66.38,66.39,66.37,66.37,15900.0,52.8016,52.8095,52.7936,52.7936,15900.0
2012-09-14 12:10:00,66.37,66.4,66.37,66.37,18900.0,52.7936,52.8175,52.7936,52.7936,18900.0
2012-09-14 12:15:00,66.37,66.39,66.35,66.37,22400.0,52.7936,52.8095,52.7777,52.7936,22400.0
2012-09-14 12:20:00,66.38,66.4,66.36,66.38,28800.0,52.8016,52.8175,52.7857,52.8016,28800.0
2012-09-14 12:25:00,66.38,66.42,66.37,66.38,11500.0,52.8016,52.8334,52.7936,52.8016,11500.0
2012-09-14 12:30:00,66.38,66.39,66.3,66.35,40000.0,52.8016,52.8095,52.738,52.7777,40000.0
2012-09-14 12:35:00,66.34,66.37,66.32,66.36,10600.0,52.7698,52.7936,52.7539,52.7857,10600.0
2012-09-14 12:40:00,66.35,66.37,66.35,66.37,10100.0,52.7777,52.7936,52.7777,52.7936,10100.0
2012-09-14 12:45:00,66.37,66.38,66.34,66.38,14800.0,52.7936,52.8016,52.7698,52.8016,14800.0
2012-09-14 12:50:00,66.38,66.45,66.36,66.41,16600.0,52.8016,52.8573,52.7857,52.8255,16600.0
2012-09-14 12:55:00,66.42,66.44,66.37,66.37,11900.0,52.8334,52.8493,52.7936,52.7936,11900.0
2012-09-14 13:00:00,66.37,66.43,66.37,66.37,16500.0,52.7936,52.8414,52.7936,52.7936,16500.0
2012-09-14 13:05:00,66.37,66.42,66.37,66.39,9000.0,52.7936,52.8334,52.7936,52.8095,9000.0
2012-09-14 13:10:00,66.4,66.42,66.39,66.39,12900.0,52.8175,52.8334,52.8095,52.8095,12900.0
2012-09-14 13:15:00,66.39,66.4,66.37,66.39,9200.0,52.8095,52.8175,52.7936,52.8095,9200.0
2012-09-14 13:20:00,66.38,66.38,66.31,66.34,14000.0,52.8016,52.8016,52.7459,52.7698,14000.0
2012-09-14 13:25:00,66.34,66.34,66.22,66.24,8300.0,52.7698,52.7698,52.6743,52.6902,8300.0
2012-09-14 13:30:00,66.24,66.31,66.24,66.29,11800.0,52.6902,52.7459,52.6902,52.73,11800.0
2012-09-14 13:35:00,66.3,66.3,66.26,66.29,10800.0,52.738,52.738,52.7061,52.73,10800.0
2012-09-14 13:40:00,66.3,66.35,66.29,66.32,14400.0,52.738,52.7777,52.73,52.7539,14400.0
2012-09-14 13:45:00,66.32,66.39,66.31,66.39,12800.0,52.7539,52.8095,52.7459,52.8095,12800.0
2012-09-14 13:50:00,66.38,66.39,66.34,66.38,12000.0,52.8016,52.8095,52.7698,52.8016,12000.0
2012-09-14 13:55:00,66.39,66.48,66.39,66.47,23600.0,52.8095,52.8811,52.8095,52.8732,23600.0
2012-09-14 14:00:00,66.47,66.52,66.46,66.5,14000.0,52.8732,52.913,52.8652,52.897,14000.0
2012-09-14 14:05:00,66.5,66.54,66.45,66.45,24500.0,52.897,52.9289,52.8573,52.8573,24500.0
2012-09-14 14:10:00,66.45,66.5,66.39,66.4,12800.0,52.8573,52.897,52.8095,52.8175,12800.0
2012-09-14 14:15:00,66.4,66.43,66.37,66.38,12300.0,52.8175,52.8414,52.7936,52.8016,12300.0
2012-09-14 14:20:00,66.38,66.4,66.33,66.33,13100.0,52.8016,52.8175,52.7618,52.7618,13100.0
2012-09-14 14:25:00,66.33,66.36,66.31,66.32,18600.0,52.7618,52.7857,52.7459,52.7539,18600.0
2012-09-14 14:30:00,66.31,66.31,66.26,66.28,22700.0,52.7459,52.7459,52.7061,52.722,22700.0
2012-09-14 14:35:00,66.29,66.3,66.26,66.27,19800.0,52.73,52.738,52.7061,52.7141,19800.0
2012-09-14 14:40:00,66.28,66.28,66.18,66.22,18900.0,52.722,52.722,52.6425,52.6743,18900.0
2012-09-14 14:45:00,66.22,66.26,66.21,66.21,13900.0,52.6743,52.7061,52.6664,52.6664,13900.0
2012-09-14 14:50:00,66.22,66.25,66.16,66.19,32200.0,52.6743,52.6982,52.6266,52.6505,32200.0
2012-09-14 14:55:00,66.19,66.32,66.18,66.26,30100.0,52.6505,52.7539,52.6425,52.7061,30100.0
2012-09-14 15:00:00,66.27,66.27,66.15,66.15,34400.0,52.7141,52.7141,52.6186,52.6186,34400.0
2012-09-14 15:05:00,66.17,66.19,66.09,66.11,23500.0,52.6345,52.6505,52.5709,52.5868,23500.0
2012-09-14 15:10:00,66.1,66.11,66.04,66.08,37800.0,52.5789,52.5868,52.5311,52.563,37800.0
2012-09-14 15:15:00,66.07,66.08,66.0,66.05,21700.0,52.555,52.563,52.4993,52.5391,21700.0
2012-09-14 15:20:00,66.05,66.06,65.9,65.91,41000.0,52.5391,52.547,52.4198,52.4277,41000.0
2012-09-14 15:25:00,65.9,65.99,65.9,65.95,49100.0,52.4198,52.4914,52.4198,52.4595,49100.0
2012-09-14 15:30:00,65.95,66.01,65.93,66.01,48300.0,52.4595,52.5073,52.4436,52.5073,48300.0
2012-09-14 15:35:00,66.01,66.13,66.0,66.11,51300.0,52.5073,52.6027,52.4993,52.5868,51300.0
2012-09-14 15:40:00,66.11,66.16,66.08,66.15,41300.0,52.5868,52.6266,52.563,52.6186,41300.0
2012-09-14 15:45:00,66.16,66.18,66.04,66.11,62500.0,52.6266,52.6425,52.5311,52.5868,62500.0
2012-09-14 15:50:00,66.1,66.18,66.1,66.15,42900.0,52.5789,52.6425,52.5789,52.6186,42900.0
2012-09-14 15:55:00,66.17,66.33,66.17,66.33,122600.0,52.6345,52.7618,52.6345,52.7618,122600.0
2012-09-17 09:30:00,66.15,66.28,66.04,66.21,25100.0,52.6186,52.722,52.5311,52.6664,25100.0
2012-09-17 09:35:00,66.22,66.48,66.18,66.48,28400.0,52.6743,52.8811,52.6425,52.8811,28400.0
2012-09-17 09:40:00,66.47,66.49,66.37,66.42,20600.0,52.8732,52.8891,52.7936,52.8334,20600.0
2012-09-17 09:45:00,66.42,66.46,66.3,66.3,18800.0,52.8334,52.8652,52.738,52.738,18800.0
2012-09-17 09:50:00,66.3,66.45,66.29,66.43,19100.0,52.738,52.8573,52.73,52.8414,19100.0
2012-09-17 09:55:00,66.44,66.5,66.35,66.4,27000.0,52.8493,52.897,52.7777,52.8175,27000.0
2012-09-17 10:00:00,66.4,66.47,66.39,66.46,60500.0,52.8175,52.8732,52.8095,52.8652,60500.0
2012-09-17 10:05:00,66.47,66.57,66.42,66.57,28100.0,52.8732,52.9527,52.8334,52.9527,28100.0
2012-09-17 10:10:00,66.55,66.7,66.55,66.62,29000.0,52.9368,53.0561,52.9368,52.9925,29000.0
2012-09-17 10:15:00,66.62,66.65,66.51,66.53,29400.0,52.9925,53.0164,52.905,52.9209,29400.0
2012-09-17 10:20:00,66.53,66.53,66.42,66.42,16700.0,52.9209,52.9209,52.8334,52.8334,16700.0
2012-09-17 10:25:00,66.42,66.45,66.3,66.31,27000.0,52.8334,52.8573,52.738,52.7459,27000.0
2012-09-17 10:30:00,66.29,66.33,66.28,66.29,18000.0,52.73,52.7618,52.722,52.73,18000.0
2012-09-17 10:35:00,66.28,66.28,66.2,66.25,23200.0,52.722,52.722,52.6584,52.6982,23200.0
2012-09-17 10:40:00,66.25,66.26,66.21,66.24,27900.0,52.6982,52.7061,52.6664,52.6902,27900.0
2012-09-17 10:45:00,66.25,66.28,66.24,66.26,14900.0,52.6982,52.722,52.6902,52.7061,14900.0
2012-09-17 10:50:00,66.29,66.29,66.21,66.22,19200.0,52.73,52.73,52.6664,52.6743,19200.0
2012-09-17 10:55:00,66.22,66.24,66.18,66.18,16300.0,52.6743,52.6902,52.6425,52.6425,16300.0
2012-09-17 11:00:00,66.18,66.26,66.18,66.26,18300.0,52.6425,52.7061,52.6425,52.7061,18300.0
2012-09-17 11:05:00,66.23,66.31,66.23,66.3,27200.0,52.6823,52.7459,52.6823,52.738,27200.0
2012-09-17 11:10:00,66.3,66.33,66.28,66.28,20900.0,52.738,52.7618,52.722,52.722,20900.0
2012-09-17 11:15:00,66.28,66.28,66.18,66.18,23800.0,52.722,52.722,52.6425,52.6425,23800.0
2012-09-17 11:20:00,66.19,66.19,66.13,66.15,16400.0,52.6505,52.6505,52.6027,52.6186,16400.0
2012-09-17 11:25:00,66.16,66.16,66.01,66.04,25300.0,52.6266,52.6266,52.5073,52.5311,25300.0
2012-09-17 11:30:00,66.05,66.09,66.03,66.08,20900.0,52.5391,52.5709,52.5232,52.563,20900.0
2012-09-17 11:35:00,66.08,66.11,66.06,66.09,14300.0,52.563,52.5868,52.547,52.5709,14300.0
2012-09-17 11:40:00,66.09,66.17,66.08,66.15,16200.0,52.5709,52.6345,52.563,52.6186,16200.0
2012-09-17 11:45:00,66.18,66.23,66.17,66.23,12600.0,52.6425,52.6823,52.6345,52.6823,12600.0
2012-09-17 11:50:00,66.22,66.33,66.22,66.32,13500.0,52.6743,52.7618,52.6743,52.7539,13500.0
2012-09-17 11:55:00,66.29,66.31,66.28,66.28,7200.0,52.73,52.7459,52.722,52.722,7200.0
2012-09-17 12:00:00,66.28,66.32,66.19,66.31,20400.0,52.722,52.7539,52.6505,52.7459,20400.0
2012-09-17 12:05:00,66.32,66.38,66.31,66.37,16100.0,52.7539,52.8016,52.7459,52.7936,16100.0
2012-09-17 12:10:00,66.37,66.39,66.36,66.36,12300.0,52.7936,52.8095,52.7857,52.7857,12300.0
2012-09-17 12:15:00,66.37,66.37,66.33,66.34,7500.0,52.7936,52.7936,52.7618,52.7698,7500.0
2012-09-17 12:20:00,66.34,66.4,66.34,66.4,12800.0,52.7698,52.8175,52.7698,52.8175,12800.0
2012-09-17 12:25:00,66.4,66.43,66.39,66.41,11000.0,52.8175,52.8414,52.8095,52.8255,11000.0
2012-09-17 12:30:00,66.41,66.43,66.37,66.39,13000.0,52.8255,52.8414,52.7936,52.8095,13000.0
2012-09-17 12:35:00,66.41,66.42,66.4,66.41,5800.0,52.8255,52.8334,52.8175,52.8255,5800.0
2012-09-17 12:40:00,66.41,66.42,66.39,66.4,13100.0,52.8255,52.8334,52.8095,52.8175,13100.0
2012-09-17 12:45:00,66.41,66.46,66.4,66.46,10800.0,52.8255,52.8652,52.8175,52.8652,10800.0
2012-09-17 12:50:00,66.46,66.46,66.41,66.43,11400.0,52.8652,52.8652,52.8255,52.8414,11400.0
2012-09-17 12:55:00,66.44,66.48,66.44,66.46,8600.0,52.8493,52.8811,52.8493,52.8652,8600.0
2012-09-17 13:00:00,66.46,66.48,66.46,66.46,8200.0,52.8652,52.8811,52.8652,52.8652,8200.0
2012-09-17 13:05:00,66.47,66.5,66.46,66.48,15300.0,52.8732,52.897,52.8652,52.8811,15300.0
2012-09-17 13:10:00,66.49,66.55,66.49,66.52,10500.0,52.8891,52.9368,52.8891,52.913,10500.0
2012-09-17 13:15:00,66.52,66.53,66.5,66.51,17900.0,52.913,52.9209,52.897,52.905,17900.0
2012-09-17 13:20:00,66.52,66.53,66.49,66.49,15500.0,52.913,52.9209,52.8891,52.8891,15500.0
2012-09-17 13:25:00,66.49,66.5,66.43,66.49,13500.0,52.8891,52.897,52.8414,52.8891,13500.0
2012-09-17 13:30:00,66.49,66.52,66.48,66.49,13100.0,52.8891,52.913,52.8811,52.8891,13100.0
2012-09-17 13:35:00,66.49,66.56,66.48,66.54,13400.0,52.8891,52.9448,52.8811,52.9289,13400.0
2012-09-17 13:40:00,66.54,66.55,66.5,66.51,9300.0,52.9289,52.9368,52.897,52.905,9300.0
2012-09-17 13:45:00,66.51,66.54,66.51,66.53,7900.0,52.905,52.9289,52.905,52.9209,7900.0
2012-09-17 13:50:00,66.53,66.55,66.47,66.48,21000.0,52.9209,52.9368,52.8732,52.8811,21000.0
2012-09-17 13:55:00,66.48,66.49,66.43,66.45,21900.0,52.8811,52.8891,52.8414,52.8573,21900.0
2012-09-17 14:00:00,66.44,66.48,66.43,66.47,15500.0,52.8493,52.8811,52.8414,52.8732,15500.0
2012-09-17 14:05:00,66.46,66.49,66.36,66.39,26600.0,52.8652,52.8891,52.7857,52.8095,26600.0
2012-09-17 14:10:00,66.4,66.41,66.39,66.39,13600.0,52.8175,52.8255,52.8095,52.8095,13600.0
2012-09-17 14:15:00,66.4,66.51,66.39,66.48,32000.0,52.8175,52.905,52.8095,52.8811,32000.0
2012-09-17 14:20:00,66.5,66.56,66.47,66.53,10600.0,52.897,52.9448,52.8732,52.9209,10600.0
2012-09-17 14:25:00,66.53,66.53,66.45,66.47,14600.0,52.9209,52.9209,52.8573,52.8732,14600.0
2012-09-17 14:30:00,66.47,66.48,66.39,66.41,13900.0,52.8732,52.8811,52.8095,52.8255,13900.0
2012-09-17 14:35:00,66.39,66.46,66.36,66.45,19200.0,52.8095,52.8652,52.7857,52.8573,19200.0
2012-09-17 14:40:00,66.47,66.47,66.4,66.42,15700.0,52.8732,52.8732,52.8175,52.8334,15700.0
2012-09-17 14:45:00,66.42,66.46,66.41,66.45,13800.0,52.8334,52.8652,52.8255,52.8573,13800.0
2012-09-17 14:50:00,66.44,66.46,66.43,66.45,12400.0,52.8493,52.8652,52.8414,52.8573,12400.0
2012-09-17 14:55:00,66.45,66.47,66.44,66.46,12000.0,52.8573,52.8732,52.8493,52.8652,12000.0
2012-09-17 15:00:00,66.47,66.48,66.4,66.41,18300.0,52.8732,52.8811,52.8175,52.8255,18300.0
2012-09-17 15:05:00,66.41,66.45,66.41,66.42,16700.0,52.8255,52.8573,52.8255,52.8334,16700.0
2012-09-17 15:10:00,66.42,66.44,66.38,66.39,21200.0,52.8334,52.8493,52.8016,52.8095,21200.0
2012-09-17 15:15:00,66.39,66.41,66.36,66.37,13000.0,52.8095,52.8255,52.7857,52.7936,13000.0
2012-09-17 15:20:00,66.37,66.37,66.33,66.34,48400.0,52.7936,52.7936,52.7618,52.7698,48400.0
2012-09-17 15:25:00,66.34,66.36,66.31,66.31,31600.0,52.7698,52.7857,52.7459,52.7459,31600.0
2012-09-17 15:30:00,66.32,66.34,66.27,66.3,34200.0,52.7539,52.7698,52.7141,52.738,34200.0
2012-09-17 15:35:00,66.3,66.3,66.24,66.3,29600.0,52.738,52.738,52.6902,52.738,29600.0
2012-09-17 15:40:00,66.29,66.36,66.27,66.36,26500.0,52.73,52.7857,52.7141,52.7857,26500.0
2012-09-17 15:45:00,66.37,66.46,66.37,66.45,37700.0,52.7936,52.8652,52.7936,52.8573,37700.0
2012-09-17 15:50:00,66.45,66.52,66.44,66.52,50400.0,52.8573,52.913,52.8493,52.913,50400.0
2012-09-17 15:55:00,66.51,66.53,66.44,66.48,109700.0,52.905,52.9209,52.8493,52.8811,109700.0
2012-09-18 09:30:00,66.39,66.48,66.06,66.07,43400.0,52.8095,52.8811,52.547,52.555,43400.0
2012-09-18 09:35:00,66.14,66.3,66.1,66.23,22000.0,52.6107,52.738,52.5789,52.6823,22000.0
2012-09-18 09:40:00,66.23,66.28,66.12,66.19,43300.0,52.6823,52.722,52.5948,52.6505,43300.0
2012-09-18 09:45:00,66.17,66.27,66.12,66.25,26200.0,52.6345,52.7141,52.5948,52.6982,26200.0
2012-09-18 09:50:00,66.24,66.44,66.23,66.42,32100.0,52.6902,52.8493,52.6823,52.8334,32100.0
2012-09-18 09:55:00,66.42,66.52,66.26,66.36,39600.0,52.8334,52.913,52.7061,52.7857,39600.0
2012-09-18 10:00:00,66.39,66.43,66.15,66.15,19600.0,52.8095,52.8414,52.6186,52.6186,19600.0
2012-09-18 10:05:00,66.17,66.21,66.16,66.21,17400.0,52.6345,52.6664,52.6266,52.6664,17400.0
2012-09-18 10:10:00,66.22,66.38,66.22,66.37,21200.0,52.6743,52.8016,52.6743,52.7936,21200.0
2012-09-18 10:15:00,66.35,66.39,66.32,66.35,18500.0,52.7777,52.8095,52.7539,52.7777,18500.0
2012-09-18 10:20:00,66.34,66.39,66.34,66.35,18300.0,52.7698,52.8095,52.7698,52.7777,18300.0
2012-09-18 10:25:00,66.36,66.41,66.36,66.4,16700.0,52.7857,52.8255,52.7857,52.8175,16700.0
2012-09-18 10:30:00,66.4,66.46,66.37,66.45,9700.0,52.8175,52.8652,52.7936,52.8573,9700.0
2012-09-18 10:35:00,66.46,66.57,66.46,66.53,18300.0,52.8652,52.9527,52.8652,52.9209,18300.0
2012-09-18 10:40:00,66.53,66.55,66.48,66.5,16400.0,52.9209,52.9368,52.8811,52.897,16400.0
2012-09-18 10:45:00,66.5,66.51,66.35,66.41,32700.0,52.897,52.905,52.7777,52.8255,32700.0
2012-09-18 10:50:00,66.4,66.43,66.35,66.37,21900.0,52.8175,52.8414,52.7777,52.7936,21900.0
2012-09-18 10:55:00,66.36,66.58,66.35,66.58,30200.0,52.7857,52.9607,52.7777,52.9607,30200.0
2012-09-18 11:00:00,66.58,66.68,66.58,66.68,16500.0,52.9607,53.0402,52.9607,53.0402,16500.0
2012-09-18 11:05:00,66.68,66.71,66.64,66.7,30200.0,53.0402,53.0641,53.0084,53.0561,30200.0
2012-09-18 11:10:00,66.68,66.77,66.67,66.73,18900.0,53.0402,53.1118,53.0323,53.08,18900.0
2012-09-18 11:15:00,66.71,66.77,66.68,66.74,12800.0,53.0641,53.1118,53.0402,53.088,12800.0
2012-09-18 11:20:00,66.74,66.78,66.74,66.76,7000.0,53.088,53.1198,53.088,53.1039,7000.0
2012-09-18 11:25:00,66.77,66.8,66.76,66.79,14100.0,53.1118,53.1357,53.1039,53.1277,14100.0
2012-09-18 11:30:00,66.79,66.8,66.68,66.68,15100.0,53.1277,53.1357,53.0402,53.0402,15100.0
2012-09-18 11:35:00,66.67,66.73,66.67,66.71,9500.0,53.0323,53.08,53.0323,53.0641,9500.0
2012-09-18 11:40:00,66.7,66.72,66.66,66.68,14100.0,53.0561,53.072,53.0243,53.0402,14100.0
2012-09-18 11:45:00,66.69,66.73,66.69,66.71,14300.0,53.0482,53.08,53.0482,53.0641,14300.0
2012-09-18 11:50:00,66.72,66.74,66.71,66.74,11700.0,53.072,53.088,53.0641,53.088,11700.0
2012-09-18 11:55:00,66.73,66.73,66.66,66.7,10600.0,53.08,53.08,53.0243,53.0561,10600.0
2012-09-18 12:00:00,66.71,66.71,66.67,66.67,8400.0,53.0641,53.0641,53.0323,53.0323,8400.0
2012-09-18 12:05:00,66.68,66.7,66.67,66.68,10400.0,53.0402,53.0561,53.0323,53.0402,10400.0
2012-09-18 12:10:00,66.67,66.7,66.66,66.68,16100.0,53.0323,53.0561,53.0243,53.0402,16100.0
2012-09-18 12:15:00,66.69,66.73,66.66,66.7,21300.0,53.0482,53.08,53.0243,53.0561,21300.0
2012-09-18 12:20:00,66.69,66.69,66.66,66.68,7400.0,53.0482,53.0482,53.0243,53.0402,7400.0
2012-09-18 12:25:00,66.68,66.7,66.66,66.67,11100.0,53.0402,53.0561,53.0243,53.0323,11100.0
2012-09-18 12:30:00,66.68,66.7,66.67,66.68,10000.0,53.0402,53.0561,53.0323,53.0402,10000.0
2012-09-18 12:35:00,66.68,66.7,66.65,66.7,26600.0,53.0402,53.0561,53.0164,53.0561,26600.0
2012-09-18 12:40:00,66.7,66.72,66.69,66.7,8500.0,53.0561,53.072,53.0482,53.0561,8500.0
2012-09-18 12:45:00,66.69,66.7,66.69,66.69,4800.0,53.0482,53.0561,53.0482,53.0482,4800.0
2012-09-18 12:50:00,66.7,66.72,66.67,66.72,13400.0,53.0561,53.072,53.0323,53.072,13400.0
2012-09-18 12:55:00,66.72,66.76,66.72,66.75,9900.0,53.072,53.1039,53.072,53.0959,9900.0
2012-09-18 13:00:00,66.75,66.76,66.7,66.7,12200.0,53.0959,53.1039,53.0561,53.0561,12200.0
2012-09-18 13:05:00,66.71,66.73,66.67,66.72,16400.0,53.0641,53.08,53.0323,53.072,16400.0
2012-09-18 13:10:00,66.71,66.74,66.69,66.73,15500.0,53.0641,53.088,53.0482,53.08,15500.0
2012-09-18 13:15:00,66.73,66.76,66.71,66.74,14900.0,53.08,53.1039,53.0641,53.088,14900.0
2012-09-18 13:20:00,66.74,66.76,66.73,66.76,21200.0,53.088,53.1039,53.08,53.1039,21200.0
2012-09-18 13:25:00,66.75,66.76,66.74,66.74,10600.0,53.0959,53.1039,53.088,53.088,10600.0
2012-09-18 13:30:00,66.75,66.75,66.68,66.68,18100.0,53.0959,53.0959,53.0402,53.0402,18100.0
2012-09-18 13:35:00,66.68,66.69,66.66,66.68,11400.0,53.0402,53.0482,53.0243,53.0402,11400.0
2012-09-18 13:40:00,66.67,66.69,66.67,66.68,13400.0,53.0323,53.0482,53.0323,53.0402,13400.0
2012-09-18 13:45:00,66.68,66.71,66.66,66.66,18600.0,53.0402,53.0641,53.0243,53.0243,18600.0
2012-09-18 13:50:00,66.67,66.67,66.65,66.67,13300.0,53.0323,53.0323,53.0164,53.0323,13300.0
2012-09-18 13:55:00,66.66,66.67,66.65,66.66,12100.0,53.0243,53.0323,53.0164,53.0243,12100.0
2012-09-18 14:00:00,66.66,66.67,66.63,66.66,26400.0,53.0243,53.0323,53.0005,53.0243,26400.0
2012-09-18 14:05:00,66.65,66.68,66.65,66.68,12600.0,53.0164,53.0402,53.0164,53.0402,12600.0
2012-09-18 14:10:00,66.67,66.68,66.66,66.67,22300.0,53.0323,53.0402,53.0243,53.0323,22300.0
2012-09-18 14:15:00,66.67,66.72,66.67,66.7,20200.0,53.0323,53.072,53.0323,53.0561,20200.0
2012-09-18 14:20:00,66.69,66.71,66.67,66.71,19200.0,53.0482,53.0641,53.0323,53.0641,19200.0
2012-09-18 14:25:00,66.71,66.72,66.69,66.72,11500.0,53.0641,53.072,53.0482,53.072,11500.0
2012-09-18 14:30:00,66.72,66.73,66.7,66.7,9800.0,53.072,53.08,53.0561,53.0561,9800.0
2012-09-18 14:35:00,66.7,66.72,66.68,66.7,29100.0,53.0561,53.072,53.0402,53.0561,29100.0
2012-09-18 14:40:00,66.71,66.76,66.71,66.73,41400.0,53.0641,53.1039,53.0641,53.08,41400.0
2012-09-18 14:45:00,66.72,66.78,66.7,66.75,8900.0,53.072,53.1198,53.0561,53.0959,8900.0
2012-09-18 14:50:00,66.75,66.75,66.71,66.71,11400.0,53.0959,53.0959,53.0641,53.0641,11400.0
2012-09-18 14:55:00,66.71,66.77,66.71,66.75,14600.0,53.0641,53.1118,53.0641,53.0959,14600.0
2012-09-18 15:00:00,66.75,66.76,66.72,66.75,14100.0,53.0959,53.1039,53.072,53.0959,14100.0
2012-09-18 15:05:00,66.76,66.83,66.75,66.79,15400.0,53.1039,53.1595,53.0959,53.1277,15400.0
2012-09-18 15:10:00,66.78,66.85,66.78,66.85,12300.0,53.1198,53.1754,53.1198,53.1754,12300.0
2012-09-18 15:15:00,66.84,66.86,66.75,66.77,14100.0,53.1675,53.1834,53.0959,53.1118,14100.0
2012-09-18 15:20:00,66.77,66.77,66.74,66.74,14000.0,53.1118,53.1118,53.088,53.088,14000.0
2012-09-18 15:25:00,66.74,66.84,66.73,66.84,19300.0,53.088,53.1675,53.08,53.1675,19300.0
2012-09-18 15:30:00,66.83,66.89,66.81,66.84,30200.0,53.1595,53.2073,53.1436,53.1675,30200.0
2012-09-18 15:35:00,66.84,66.84,66.78,66.82,51900.0,53.1675,53.1675,53.1198,53.1516,51900.0
2012-09-18 15:40:00,66.82,66.84,66.76,66.78,30600.0,53.1516,53.1675,53.1039,53.1198,30600.0
2012-09-18 15:45:00,66.78,66.88,66.78,66.88,28000.0,53.1198,53.1993,53.1198,53.1993,28000.0
2012-09-18 15:50:00,66.88,66.88,66.85,66.86,27400.0,53.1993,53.1993,53.1754,53.1834,27400.0
2012-09-18 15:55:00,66.85,66.89,66.8,66.88,84600.0,53.1754,53.2073,53.1357,53.1993,84600.0
2012-09-19 09:30:00,66.89,66.97,66.65,66.68,58100.0,53.2073,53.2709,53.0164,53.0402,58100.0
2012-09-19 09:35:00,66.68,66.81,66.67,66.7,51300.0,53.0402,53.1436,53.0323,53.0561,51300.0
2012-09-19 09:40:00,66.71,66.74,66.48,66.49,23100.0,53.0641,53.088,52.8811,52.8891,23100.0
2012-09-19 09:45:00,66.49,66.5,66.32,66.32,21300.0,52.8891,52.897,52.7539,52.7539,21300.0
2012-09-19 09:50:00,66.33,66.36,66.19,66.21,25600.0,52.7618,52.7857,52.6505,52.6664,25600.0
2012-09-19 09:55:00,66.21,66.23,66.14,66.19,25500.0,52.6664,52.6823,52.6107,52.6505,25500.0
2012-09-19 10:00:00,66.2,66.58,66.2,66.58,37900.0,52.6584,52.9607,52.6584,52.9607,37900.0
2012-09-19 10:05:00,66.59,66.59,66.42,66.48,24500.0,52.9686,52.9686,52.8334,52.8811,24500.0
2012-09-19 10:10:00,66.47,66.56,66.44,66.55,20400.0,52.8732,52.9448,52.8493,52.9368,20400.0
2012-09-19 10:15:00,66.56,66.59,66.49,66.59,22800.0,52.9448,52.9686,52.8891,52.9686,22800.0
2012-09-19 10:20:00,66.6,66.61,66.49,66.51,28900.0,52.9766,52.9845,52.8891,52.905,28900.0
2012-09-19 10:25:00,66.51,66.52,66.46,66.47,22500.0,52.905,52.913,52.8652,52.8732,22500.0
2012-09-19 10:30:00,66.46,66.49,66.39,66.47,20300.0,52.8652,52.8891,52.8095,52.8732,20300.0
2012-09-19 10:35:00,66.47,66.54,66.44,66.54,15800.0,52.8732,52.9289,52.8493,52.9289,15800.0
2012-09-19 10:40:00,66.56,66.61,66.53,66.59,24300.0,52.9448,52.9845,52.9209,52.9686,24300.0
2012-09-19 10:45:00,66.59,66.67,66.56,66.65,26400.0,52.9686,53.0323,52.9448,53.0164,26400.0
2012-09-19 10:50:00,66.66,66.66,66.57,66.57,29900.0,53.0243,53.0243,52.9527,52.9527,29900.0
2012-09-19 10:55:00,66.58,66.61,66.51,66.59,32800.0,52.9607,52.9845,52.905,52.9686,32800.0
2012-09-19 11:00:00,66.6,66.61,66.56,66.56,18300.0,52.9766,52.9845,52.9448,52.9448,18300.0
2012-09-19 11:05:00,66.56,66.64,66.55,66.61,22700.0,52.9448,53.0084,52.9368,52.9845,22700.0
2012-09-19 11:10:00,66.6,66.6,66.55,66.57,8800.0,52.9766,52.9766,52.9368,52.9527,8800.0
2012-09-19 11:15:00,66.57,66.6,66.56,66.59,21500.0,52.9527,52.9766,52.9448,52.9686,21500.0
2012-09-19 11:20:00,66.58,66.69,66.56,66.69,20000.0,52.9607,53.0482,52.9448,53.0482,20000.0
2012-09-19 11:25:00,66.69,66.69,66.66,66.67,15500.0,53.0482,53.0482,53.0243,53.0323,15500.0
2012-09-19 11:30:00,66.67,66.67,66.62,66.62,15400.0,53.0323,53.0323,52.9925,52.9925,15400.0
2012-09-19 11:35:00,66.62,66.64,66.61,66.64,13400.0,52.9925,53.0084,52.9845,53.0084,13400.0
2012-09-19 11:40:00,66.64,66.76,66.63,66.75,10800.0,53.0084,53.1039,53.0005,53.0959,10800.0
2012-09-19 11:45:00,66.76,66.77,66.73,66.77,7600.0,53.1039,53.1118,53.08,53.1118,7600.0
2012-09-19 11:50:00,66.77,66.79,66.75,66.76,10500.0,53.1118,53.1277,53.0959,53.1039,10500.0
2012-09-19 11:55:00,66.76,66.77,66.71,66.73,14100.0,53.1039,53.1118,53.0641,53.08,14100.0
2012-09-19 12:00:00,66.72,66.74,66.67,66.67,9600.0,53.072,53.088,53.0323,53.0323,9600.0
2012-09-19 12:05:00,66.69,66.73,66.69,66.7,11400.0,53.0482,53.08,53.0482,53.0561,11400.0
2012-09-19 12:10:00,66.7,66.74,66.69,66.71,14700.0,53.0561,53.088,53.0482,53.0641,14700.0
2012-09-19 12:15:00,66.71,66.74,66.69,66.74,4500.0,53.0641,53.088,53.0482,53.088,4500.0
2012-09-19 12:20:00,66.74,66.77,66.73,66.76,14000.0,53.088,53.1118,53.08,53.1039,14000.0
2012-09-19 12:25:00,66.75,66.89,66.74,66.89,17700.0,53.0959,53.2073,53.088,53.2073,17700.0
2012-09-19 12:30:00,66.88,66.89,66.84,66.86,18300.0,53.1993,53.2073,53.1675,53.1834,18300.0
2012-09-19 12:35:00,66.87,66.92,66.86,66.9,17400.0,53.1914,53.2311,53.1834,53.2152,17400.0
2012-09-19 12:40:00,66.91,66.91,66.88,66.89,9200.0,53.2232,53.2232,53.1993,53.2073,9200.0
2012-09-19 12:45:00,66.89,66.91,66.88,66.9,9800.0,53.2073,53.2232,53.1993,53.2152,9800.0
2012-09-19 12:50:00,66.89,66.91,66.88,66.91,6800.0,53.2073,53.2232,53.1993,53.2232,6800.0
2012-09-19 12:55:00,66.9,66.94,66.88,66.94,19600.0,53.2152,53.247,53.1993,53.247,19600.0
2012-09-19 13:00:00,66.94,66.96,66.92,66.96,11700.0,53.247,53.2629,53.2311,53.2629,11700.0
2012-09-19 13:05:00,66.95,66.98,66.94,66.96,12200.0,53.255,53.2789,53.247,53.2629,12200.0
2012-09-19 13:10:00,66.95,66.98,66.95,66.97,13000.0,53.255,53.2789,53.255,53.2709,13000.0
2012-09-19 13:15:00,66.97,66.97,66.93,66.93,5600.0,53.2709,53.2709,53.2391,53.2391,5600.0
2012-09-19 13:20:00,66.93,66.94,66.88,66.9,13700.0,53.2391,53.247,53.1993,53.2152,13700.0
2012-09-19 13:25:00,66.9,66.96,66.89,66.96,6700.0,53.2152,53.2629,53.2073,53.2629,6700.0
2012-09-19 13:30:00,66.96,67.0,66.96,66.97,10200.0,53.2629,53.2948,53.2629,53.2709,10200.0
2012-09-19 13:35:00,66.97,66.97,66.92,66.92,12500.0,53.2709,53.2709,53.2311,53.2311,12500.0
2012-09-19 13:40:00,66.91,66.99,66.9,66.97,18400.0,53.2232,53.2868,53.2152,53.2709,18400.0
2012-09-19 13:45:00,66.98,67.0,66.91,66.91,21300.0,53.2789,53.2948,53.2232,53.2232,21300.0
2012-09-19 13:50:00,66.91,67.02,66.91,66.99,16800.0,53.2232,53.3107,53.2232,53.2868,16800.0
2012-09-19 13:55:00,67.0,67.0,66.94,66.96,6300.0,53.2948,53.2948,53.247,53.2629,6300.0
2012-09-19 14:00:00,66.96,66.99,66.95,66.97,13800.0,53.2629,53.2868,53.255,53.2709,13800.0
2012-09-19 14:05:00,66.97,66.98,66.94,66.95,11900.0,53.2709,53.2789,53.247,53.255,11900.0
2012-09-19 14:10:00,66.95,66.98,66.92,66.96,14000.0,53.255,53.2789,53.2311,53.2629,14000.0
2012-09-19 14:15:00,66.96,66.96,66.92,66.94,17000.0,53.2629,53.2629,53.2311,53.247,17000.0
2012-09-19 14:20:00,66.95,67.03,66.94,67.02,11400.0,53.255,53.3186,53.247,53.3107,11400.0
2012-09-19 14:25:00,67.02,67.06,66.99,67.01,16300.0,53.3107,53.3425,53.2868,53.3027,16300.0
2012-09-19 14:30:00,66.99,67.0,66.96,66.96,12700.0,53.2868,53.2948,53.2629,53.2629,12700.0
2012-09-19 14:35:00,66.96,66.97,66.9,66.93,13000.0,53.2629,53.2709,53.2152,53.2391,13000.0
2012-09-19 14:40:00,66.92,66.95,66.91,66.93,13500.0,53.2311,53.255,53.2232,53.2391,13500.0
2012-09-19 14:45:00,66.94,66.95,66.92,66.95,10100.0,53.247,53.255,53.2311,53.255,10100.0
2012-09-19 14:50:00,66.95,66.95,66.91,66.93,13700.0,53.255,53.255,53.2232,53.2391,13700.0
2012-09-19 14:55:00,66.92,66.95,66.92,66.94,13600.0,53.2311,53.255,53.2311,53.247,13600.0
2012-09-19 15:00:00,66.94,66.94,66.88,66.91,20600.0,53.247,53.247,53.1993,53.2232,20600.0
2012-09-19 15:05:00,66.92,66.98,66.91,66.95,19100.0,53.2311,53.2789,53.2232,53.255,19100.0
2012-09-19 15:10:00,66.95,67.01,66.94,67.0,16700.0,53.255,53.3027,53.247,53.2948,16700.0
2012-09-19 15:15:00,67.0,67.0,66.93,66.93,15600.0,53.2948,53.2948,53.2391,53.2391,15600.0
2012-09-19 15:20:00,66.94,66.97,66.91,66.91,18600.0,53.247,53.2709,53.2232,53.2232,18600.0
2012-09-19 15:25:00,66.92,66.95,66.9,66.91,25300.0,53.2311,53.255,53.2152,53.2232,25300.0
2012-09-19 15:30:00,66.9,66.9,66.86,66.87,30800.0,53.2152,53.2152,53.1834,53.1914,30800.0
2012-09-19 15:35:00,66.87,66.92,66.85,66.92,24200.0,53.1914,53.2311,53.1754,53.2311,24200.0
2012-09-19 15:40:00,66.93,67.0,66.93,66.98,31800.0,53.2391,53.2948,53.2391,53.2789,31800.0
2012-09-19 15:45:00,66.99,67.0,66.94,66.99,44300.0,53.2868,53.2948,53.247,53.2868,44300.0
2012-09-19 15:50:00,66.99,67.0,66.97,66.98,52300.0,53.2868,53.2948,53.2709,53.2789,52300.0
2012-09-19 15:55:00,66.97,66.99,66.91,66.91,71500.0,53.2709,53.2868,53.2232,53.2232,71500.0
2012-09-20 09:30:00,66.73,66.74,66.36,66.42,34900.0,53.08,53.088,52.7857,52.8334,34900.0
2012-09-20 09:35:00,66.44,66.55,66.42,66.42,15800.0,52.8493,52.9368,52.8334,52.8334,15800.0
2012-09-20 09:40:00,66.47,66.63,66.43,66.56,24400.0,52.8732,53.0005,52.8414,52.9448,24400.0
2012-09-20 09:45:00,66.56,66.7,66.54,66.57,15900.0,52.9448,53.0561,52.9289,52.9527,15900.0
2012-09-20 09:50:00,66.57,66.64,66.52,66.62,20800.0,52.9527,53.0084,52.913,52.9925,20800.0
2012-09-20 09:55:00,66.6,66.78,66.59,66.77,26100.0,52.9766,53.1198,52.9686,53.1118,26100.0
2012-09-20 10:00:00,66.77,66.84,66.73,66.78,42700.0,53.1118,53.1675,53.08,53.1198,42700.0
2012-09-20 10:05:00,66.77,66.78,66.62,66.64,28400.0,53.1118,53.1198,52.9925,53.0084,28400.0
2012-09-20 10:10:00,66.65,66.65,66.48,66.48,49300.0,53.0164,53.0164,52.8811,52.8811,49300.0
2012-09-20 10:15:00,66.46,66.47,66.39,66.41,16800.0,52.8652,52.8732,52.8095,52.8255,16800.0
2012-09-20 10:20:00,66.41,66.41,66.27,66.35,18400.0,52.8255,52.8255,52.7141,52.7777,18400.0
2012-09-20 10:25:00,66.35,66.35,66.28,66.3,18700.0,52.7777,52.7777,52.722,52.738,18700.0
2012-09-20 10:30:00,66.32,66.39,66.32,66.38,24600.0,52.7539,52.8095,52.7539,52.8016,24600.0
2012-09-20 10:35:00,66.4,66.41,66.34,66.36,18500.0,52.8175,52.8255,52.7698,52.7857,18500.0
2012-09-20 10:40:00,66.38,66.43,66.34,66.38,15000.0,52.8016,52.8414,52.7698,52.8016,15000.0
2012-09-20 10:45:00,66.37,66.38,66.34,66.35,14500.0,52.7936,52.8016,52.7698,52.7777,14500.0
2012-09-20 10:50:00,66.34,66.37,66.31,66.34,10300.0,52.7698,52.7936,52.7459,52.7698,10300.0
2012-09-20 10:55:00,66.35,66.45,66.33,66.43,23500.0,52.7777,52.8573,52.7618,52.8414,23500.0
2012-09-20 11:00:00,66.44,66.53,66.44,66.48,6700.0,52.8493,52.9209,52.8493,52.8811,6700.0
2012-09-20 11:05:00,66.48,66.48,66.4,66.42,14700.0,52.8811,52.8811,52.8175,52.8334,14700.0
2012-09-20 11:10:00,66.44,66.51,66.43,66.49,12800.0,52.8493,52.905,52.8414,52.8891,12800.0
2012-09-20 11:15:00,66.49,66.49,66.44,66.46,9500.0,52.8891,52.8891,52.8493,52.8652,9500.0
2012-09-20 11:20:00,66.46,66.53,66.46,66.52,7000.0,52.8652,52.9209,52.8652,52.913,7000.0
2012-09-20 11:25:00,66.53,66.58,66.5,66.52,13200.0,52.9209,52.9607,52.897,52.913,13200.0
2012-09-20 11:30:00,66.51,66.51,66.48,66.49,6000.0,52.905,52.905,52.8811,52.8891,6000.0
2012-09-20 11:35:00,66.49,66.54,66.47,66.48,9100.0,52.8891,52.9289,52.8732,52.8811,9100.0
2012-09-20 11:40:00,66.49,66.52,66.45,66.46,15500.0,52.8891,52.913,52.8573,52.8652,15500.0
2012-09-20 11:45:00,66.46,66.47,66.41,66.42,26600.0,52.8652,52.8732,52.8255,52.8334,26600.0
2012-09-20 11:50:00,66.42,66.49,66.42,66.47,11700.0,52.8334,52.8891,52.8334,52.8732,11700.0
2012-09-20 11:55:00,66.47,66.52,66.47,66.52,7500.0,52.8732,52.913,52.8732,52.913,7500.0
2012-09-20 12:00:00,66.53,66.65,66.53,66.64,11400.0,52.9209,53.0164,52.9209,53.0084,11400.0
2012-09-20 12:05:00,66.63,66.65,66.62,66.62,7700.0,53.0005,53.0164,52.9925,52.9925,7700.0
2012-09-20 12:10:00,66.62,66.63,66.61,66.61,3900.0,52.9925,53.0005,52.9845,52.9845,3900.0
2012-09-20 12:15:00,66.63,66.64,66.6,66.62,11200.0,53.0005,53.0084,52.9766,52.9925,11200.0
2012-09-20 12:20:00,66.63,66.68,66.63,66.68,7200.0,53.0005,53.0402,53.0005,53.0402,7200.0
2012-09-20 12:25:00,66.67,66.69,66.65,66.68,9300.0,53.0323,53.0482,53.0164,53.0402,9300.0
2012-09-20 12:30:00,66.68,66.69,66.61,66.62,9600.0,53.0402,53.0482,52.9845,52.9925,9600.0
2012-09-20 12:35:00,66.63,66.65,66.62,66.63,7800.0,53.0005,53.0164,52.9925,53.0005,7800.0
2012-09-20 12:40:00,66.63,66.63,66.57,66.58,8800.0,53.0005,53.0005,52.9527,52.9607,8800.0
2012-09-20 12:45:00,66.58,66.59,66.5,66.5,9700.0,52.9607,52.9686,52.897,52.897,9700.0
2012-09-20 12:50:00,66.5,66.59,66.5,66.57,11500.0,52.897,52.9686,52.897,52.9527,11500.0
2012-09-20 12:55:00,66.57,66.6,66.53,66.59,11500.0,52.9527,52.9766,52.9209,52.9686,11500.0
2012-09-20 13:00:00,66.6,66.62,66.56,66.58,17800.0,52.9766,52.9925,52.9448,52.9607,17800.0
2012-09-20 13:05:00,66.59,66.67,66.59,66.67,15100.0,52.9686,53.0323,52.9686,53.0323,15100.0
2012-09-20 13:10:00,66.67,66.68,66.66,66.67,10700.0,53.0323,53.0402,53.0243,53.0323,10700.0
2012-09-20 13:15:00,66.68,66.73,66.68,66.73,8200.0,53.0402,53.08,53.0402,53.08,8200.0
2012-09-20 13:20:00,66.73,66.74,66.7,66.72,9800.0,53.08,53.088,53.0561,53.072,9800.0
2012-09-20 13:25:00,66.73,66.79,66.72,66.79,9200.0,53.08,53.1277,53.072,53.1277,9200.0
2012-09-20 13:30:00,66.79,66.84,66.78,66.84,13000.0,53.1277,53.1675,53.1198,53.1675,13000.0
2012-09-20 13:35:00,66.83,66.92,66.82,66.88,24500.0,53.1595,53.2311,53.1516,53.1993,24500.0
2012-09-20 13:40:00,66.88,66.92,66.86,66.87,23600.0,53.1993,53.2311,53.1834,53.1914,23600.0
2012-09-20 13:45:00,66.88,66.9,66.86,66.9,7800.0,53.1993,53.2152,53.1834,53.2152,7800.0
2012-09-20 13:50:00,66.9,66.91,66.84,66.85,14400.0,53.2152,53.2232,53.1675,53.1754,14400.0
2012-09-20 13:55:00,66.84,66.85,66.76,66.79,21300.0,53.1675,53.1754,53.1039,53.1277,21300.0
2012-09-20 14:00:00,66.8,66.81,66.79,66.8,3900.0,53.1357,53.1436,53.1277,53.1357,3900.0
2012-09-20 14:05:00,66.81,66.81,66.77,66.78,26000.0,53.1436,53.1436,53.1118,53.1198,26000.0
2012-09-20 14:10:00,66.78,66.87,66.78,66.86,14700.0,53.1198,53.1914,53.1198,53.1834,14700.0
2012-09-20 14:15:00,66.87,66.93,66.86,66.89,9900.0,53.1914,53.2391,53.1834,53.2073,9900.0
2012-09-20 14:20:00,66.88,66.89,66.81,66.88,15400.0,53.1993,53.2073,53.1436,53.1993,15400.0
2012-09-20 14:25:00,66.88,66.96,66.86,66.93,17600.0,53.1993,53.2629,53.1834,53.2391,17600.0
2012-09-20 14:30:00,66.91,66.96,66.87,66.95,15800.0,53.2232,53.2629,53.1914,53.255,15800.0
2012-09-20 14:35:00,66.95,66.98,66.85,66.85,12200.0,53.255,53.2789,53.1754,53.1754,12200.0
2012-09-20 14:40:00,66.86,66.88,66.84,66.84,13800.0,53.1834,53.1993,53.1675,53.1675,13800.0
2012-09-20 14:45:00,66.84,66.86,66.81,66.86,12200.0,53.1675,53.1834,53.1436,53.1834,12200.0
2012-09-20 14:50:00,66.86,66.91,66.85,66.89,11400.0,53.1834,53.2232,53.1754,53.2073,11400.0
2012-09-20 14:55:00,66.89,66.89,66.83,66.84,20400.0,53.2073,53.2073,53.1595,53.1675,20400.0
2012-09-20 15:00:00,66.84,66.88,66.84,66.86,9200.0,53.1675,53.1993,53.1675,53.1834,9200.0
2012-09-20 15:05:00,66.86,66.94,66.86,66.92,15200.0,53.1834,53.247,53.1834,53.2311,15200.0
2012-09-20 15:10:00,66.92,66.92,66.86,66.89,17000.0,53.2311,53.2311,53.1834,53.2073,17000.0
2012-09-20 15:15:00,66.89,66.93,66.88,66.92,16600.0,53.2073,53.2391,53.1993,53.2311,16600.0
2012-09-20 15:20:00,66.92,67.0,66.91,66.96,21700.0,53.2311,53.2948,53.2232,53.2629,21700.0
2012-09-20 15:25:00,66.97,66.99,66.93,66.99,19200.0,53.2709,53.2868,53.2391,53.2868,19200.0
2012-09-20 15:30:00,66.99,66.99,66.91,66.92,22200.0,53.2868,53.2868,53.2232,53.2311,22200.0
2012-09-20 15:35:00,66.91,66.93,66.82,66.82,30800.0,53.2232,53.2391,53.1516,53.1516,30800.0
2012-09-20 15:40:00,66.82,66.92,66.82,66.89,27500.0,53.1516,53.2311,53.1516,53.2073,27500.0
2012-09-20 15:45:00,66.88,66.88,66.83,66.84,29500.0,53.1993,53.1993,53.1595,53.1675,29500.0
2012-09-20 15:50:00,66.84,66.9,66.84,66.87,43200.0,53.1675,53.2152,53.1675,53.1914,43200.0
2012-09-20 15:55:00,66.87,66.95,66.85,66.93,70200.0,53.1914,53.255,53.1754,53.2391,70200.0
2012-09-21 09:30:00,66.9,67.0,66.8,66.89,296300.0,53.2152,53.2948,53.1357,53.2073,296300.0
2012-09-21 09:35:00,66.88,66.91,66.82,66.87,18200.0,53.1993,53.2232,53.1516,53.1914,18200.0
2012-09-21 09:40:00,66.88,66.93,66.84,66.88,20300.0,53.1993,53.2391,53.1675,53.1993,20300.0
2012-09-21 09:45:00,66.88,66.91,66.81,66.91,13000.0,53.1993,53.2232,53.1436,53.2232,13000.0
2012-09-21 09:50:00,66.91,66.93,66.85,66.93,20400.0,53.2232,53.2391,53.1754,53.2391,20400.0
2012-09-21 09:55:00,66.94,66.99,66.91,66.96,17300.0,53.247,53.2868,53.2232,53.2629,17300.0
2012-09-21 10:00:00,66.98,67.05,66.97,67.01,17100.0,53.2789,53.3345,53.2709,53.3027,17100.0
2012-09-21 10:05:00,67.02,67.07,66.96,67.01,24900.0,53.3107,53.3504,53.2629,53.3027,24900.0
2012-09-21 10:10:00,67.02,67.06,66.97,66.98,13700.0,53.3107,53.3425,53.2709,53.2789,13700.0
2012-09-21 10:15:00,66.98,67.0,66.93,66.99,21300.0,53.2789,53.2948,53.2391,53.2868,21300.0
2012-09-21 10:20:00,66.98,67.02,66.96,66.97,12900.0,53.2789,53.3107,53.2629,53.2709,12900.0
2012-09-21 10:25:00,66.99,67.0,66.96,66.98,8200.0,53.2868,53.2948,53.2629,53.2789,8200.0
2012-09-21 10:30:00,66.99,67.01,66.95,67.0,8300.0,53.2868,53.3027,53.255,53.2948,8300.0
2012-09-21 10:35:00,67.01,67.01,66.93,66.97,22200.0,53.3027,53.3027,53.2391,53.2709,22200.0
2012-09-21 10:40:00,66.98,66.98,66.92,66.95,22900.0,53.2789,53.2789,53.2311,53.255,22900.0
2012-09-21 10:45:00,66.96,66.99,66.95,66.96,5100.0,53.2629,53.2868,53.255,53.2629,5100.0
2012-09-21 10:50:00,66.97,67.03,66.94,66.98,29400.0,53.2709,53.3186,53.247,53.2789,29400.0
2012-09-21 10:55:00,66.97,67.02,66.94,67.02,15000.0,53.2709,53.3107,53.247,53.3107,15000.0
2012-09-21 11:00:00,66.99,67.02,66.98,67.0,9500.0,53.2868,53.3107,53.2789,53.2948,9500.0
2012-09-21 11:05:00,67.0,67.02,66.99,66.99,6800.0,53.2948,53.3107,53.2868,53.2868,6800.0
2012-09-21 11:10:00,66.98,67.05,66.98,67.02,11500.0,53.2789,53.3345,53.2789,53.3107,11500.0
2012-09-21 11:15:00,67.03,67.05,67.02,67.04,4000.0,53.3186,53.3345,53.3107,53.3266,4000.0
2012-09-21 11:20:00,67.04,67.04,67.0,67.02,27400.0,53.3266,53.3266,53.2948,53.3107,27400.0
2012-09-21 11:25:00,67.02,67.03,67.0,67.03,6700.0,53.3107,53.3186,53.2948,53.3186,6700.0
2012-09-21 11:30:00,67.03,67.05,67.01,67.03,15100.0,53.3186,53.3345,53.3027,53.3186,15100.0
2012-09-21 11:35:00,67.05,67.05,67.04,67.04,4300.0,53.3345,53.3345,53.3266,53.3266,4300.0
2012-09-21 11:40:00,67.05,67.05,67.02,67.02,5000.0,53.3345,53.3345,53.3107,53.3107,5000.0
2012-09-21 11:45:00,67.04,67.12,67.03,67.11,15300.0,53.3266,53.3902,53.3186,53.3823,15300.0
2012-09-21 11:50:00,67.11,67.12,67.08,67.11,13000.0,53.3823,53.3902,53.3584,53.3823,13000.0
2012-09-21 11:55:00,67.11,67.12,67.07,67.07,12300.0,53.3823,53.3902,53.3504,53.3504,12300.0
2012-09-21 12:00:00,67.07,67.14,67.06,67.13,11700.0,53.3504,53.4061,53.3425,53.3982,11700.0
2012-09-21 12:05:00,67.13,67.13,67.06,67.06,7100.0,53.3982,53.3982,53.3425,53.3425,7100.0
2012-09-21 12:10:00,67.06,67.08,67.06,67.06,4700.0,53.3425,53.3584,53.3425,53.3425,4700.0
2012-09-21 12:15:00,67.06,67.07,67.05,67.06,6700.0,53.3425,53.3504,53.3345,53.3425,6700.0
2012-09-21 12:20:00,67.06,67.06,67.03,67.04,7700.0,53.3425,53.3425,53.3186,53.3266,7700.0
2012-09-21 12:25:00,67.04,67.07,67.02,67.06,8200.0,53.3266,53.3504,53.3107,53.3425,8200.0
2012-09-21 12:30:00,67.06,67.06,67.0,67.02,16600.0,53.3425,53.3425,53.2948,53.3107,16600.0
2012-09-21 12:35:00,67.02,67.03,67.01,67.02,3700.0,53.3107,53.3186,53.3027,53.3107,3700.0
2012-09-21 12:40:00,67.02,67.04,67.02,67.03,6300.0,53.3107,53.3266,53.3107,53.3186,6300.0
2012-09-21 12:45:00,67.02,67.06,67.01,67.03,10800.0,53.3107,53.3425,53.3027,53.3186,10800.0
2012-09-21 12:50:00,67.03,67.1,67.02,67.08,17600.0,53.3186,53.3743,53.3107,53.3584,17600.0
2012-09-21 12:55:00,67.09,67.12,67.09,67.12,14800.0,53.3664,53.3902,53.3664,53.3902,14800.0
2012-09-21 13:00:00,67.11,67.15,67.09,67.14,13600.0,53.3823,53.4141,53.3664,53.4061,13600.0
2012-09-21 13:05:00,67.14,67.18,67.13,67.14,10700.0,53.4061,53.4379,53.3982,53.4061,10700.0
2012-09-21 13:10:00,67.14,67.18,67.14,67.17,19500.0,53.4061,53.4379,53.4061,53.43,19500.0
2012-09-21 13:15:00,67.17,67.21,67.16,67.2,10800.0,53.43,53.4618,53.422,53.4539,10800.0
2012-09-21 13:20:00,67.19,67.21,67.19,67.19,4300.0,53.4459,53.4618,53.4459,53.4459,4300.0
2012-09-21 13:25:00,67.19,67.2,67.19,67.19,8100.0,53.4459,53.4539,53.4459,53.4459,8100.0
2012-09-21 13:30:00,67.19,67.2,67.17,67.19,10000.0,53.4459,53.4539,53.43,53.4459,10000.0
2012-09-21 13:35:00,67.19,67.23,67.19,67.23,15400.0,53.4459,53.4777,53.4459,53.4777,15400.0
2012-09-21 13:40:00,67.23,67.24,67.2,67.22,20600.0,53.4777,53.4857,53.4539,53.4698,20600.0
2012-09-21 13:45:00,67.22,67.22,67.18,67.18,18200.0,53.4698,53.4698,53.4379,53.4379,18200.0
2012-09-21 13:50:00,67.18,67.21,67.18,67.19,13300.0,53.4379,53.4618,53.4379,53.4459,13300.0
2012-09-21 13:55:00,67.19,67.19,67.17,67.18,4900.0,53.4459,53.4459,53.43,53.4379,4900.0
2012-09-21 14:00:00,67.18,67.21,67.18,67.21,11300.0,53.4379,53.4618,53.4379,53.4618,11300.0
2012-09-21 14:05:00,67.21,67.26,67.2,67.22,21000.0,53.4618,53.5016,53.4539,53.4698,21000.0
2012-09-21 14:10:00,67.22,67.23,67.2,67.2,18600.0,53.4698,53.4777,53.4539,53.4539,18600.0
2012-09-21 14:15:00,67.2,67.21,67.18,67.21,20900.0,53.4539,53.4618,53.4379,53.4618,20900.0
2012-09-21 14:20:00,67.2,67.21,67.16,67.18,16700.0,53.4539,53.4618,53.422,53.4379,16700.0
2012-09-21 14:25:00,67.19,67.24,67.16,67.23,12600.0,53.4459,53.4857,53.422,53.4777,12600.0
2012-09-21 14:30:00,67.22,67.22,67.17,67.17,14600.0,53.4698,53.4698,53.43,53.43,14600.0
2012-09-21 14:35:00,67.18,67.18,67.13,67.14,10700.0,53.4379,53.4379,53.3982,53.4061,10700.0
2012-09-21 14:40:00,67.15,67.15,67.12,67.13,9000.0,53.4141,53.4141,53.3902,53.3982,9000.0
2012-09-21 14:45:00,67.15,67.17,67.13,67.15,17400.0,53.4141,53.43,53.3982,53.4141,17400.0
2012-09-21 14:50:00,67.15,67.15,67.03,67.05,26000.0,53.4141,53.4141,53.3186,53.3345,26000.0
2012-09-21 14:55:00,67.06,67.06,67.02,67.04,13600.0,53.3425,53.3425,53.3107,53.3266,13600.0
2012-09-21 15:00:00,67.04,67.05,67.0,67.04,15300.0,53.3266,53.3345,53.2948,53.3266,15300.0
2012-09-21 15:05:00,67.04,67.04,67.01,67.04,13000.0,53.3266,53.3266,53.3027,53.3266,13000.0
2012-09-21 15:10:00,67.03,67.04,66.98,67.02,17300.0,53.3186,53.3266,53.2789,53.3107,17300.0
2012-09-21 15:15:00,67.03,67.04,66.98,67.01,16300.0,53.3186,53.3266,53.2789,53.3027,16300.0
2012-09-21 15:20:00,67.0,67.02,66.98,67.02,14200.0,53.2948,53.3107,53.2789,53.3107,14200.0
2012-09-21 15:25:00,67.02,67.02,66.96,67.01,19700.0,53.3107,53.3107,53.2629,53.3027,19700.0
2012-09-21 15:30:00,67.01,67.03,66.98,66.98,22300.0,53.3027,53.3186,53.2789,53.2789,22300.0
2012-09-21 15:35:00,66.99,67.0,66.98,66.98,34800.0,53.2868,53.2948,53.2789,53.2789,34800.0
2012-09-21 15:40:00,66.97,67.02,66.94,66.97,39400.0,53.2709,53.3107,53.247,53.2709,39400.0
2012-09-21 15:45:00,66.98,67.02,66.96,66.96,42900.0,53.2789,53.3107,53.2629,53.2629,42900.0
2012-09-21 15:50:00,66.96,66.99,66.91,66.91,45400.0,53.2629,53.2868,53.2232,53.2232,45400.0
2012-09-21 15:55:00,66.91,66.95,66.9,66.9,106000.0,53.2232,53.255,53.2152,53.2152,106000.0
2012-09-24 09:30:00,66.5,66.81,65.75,66.21,37700.0,52.897,53.1436,52.3005,52.6664,37700.0
2012-09-24 09:35:00,66.2,66.36,66.2,66.34,5500.0,52.6584,52.7857,52.6584,52.7698,5500.0
2012-09-24 09:40:00,66.33,66.41,66.18,66.23,12400.0,52.7618,52.8255,52.6425,52.6823,12400.0
2012-09-24 09:45:00,66.25,66.25,66.02,66.02,30700.0,52.6982,52.6982,52.5152,52.5152,30700.0
2012-09-24 09:50:00,66.01,66.09,65.96,66.07,13300.0,52.5073,52.5709,52.4675,52.555,13300.0
2012-09-24 09:55:00,66.1,66.15,66.01,66.01,11900.0,52.5789,52.6186,52.5073,52.5073,11900.0
2012-09-24 10:00:00,66.04,66.09,66.03,66.09,14900.0,52.5311,52.5709,52.5232,52.5709,14900.0
2012-09-24 10:05:00,66.08,66.09,65.9,65.9,22800.0,52.563,52.5709,52.4198,52.4198,22800.0
2012-09-24 10:10:00,65.92,66.03,65.89,66.0,21700.0,52.4357,52.5232,52.4118,52.4993,21700.0
2012-09-24 10:15:00,66.0,66.04,65.97,65.99,13400.0,52.4993,52.5311,52.4755,52.4914,13400.0
2012-09-24 10:20:00,65.99,66.07,65.97,66.01,12700.0,52.4914,52.555,52.4755,52.5073,12700.0
2012-09-24 10:25:00,66.0,66.15,65.99,66.1,18800.0,52.4993,52.6186,52.4914,52.5789,18800.0
2012-09-24 10:30:00,66.09,66.23,66.06,66.1,17000.0,52.5709,52.6823,52.547,52.5789,17000.0
2012-09-24 10:35:00,66.11,66.16,66.1,66.16,6900.0,52.5868,52.6266,52.5789,52.6266,6900.0
2012-09-24 10:40:00,66.17,66.17,66.13,66.17,7100.0,52.6345,52.6345,52.6027,52.6345,7100.0
2012-09-24 10:45:00,66.17,66.2,66.16,66.16,6900.0,52.6345,52.6584,52.6266,52.6266,6900.0
2012-09-24 10:50:00,66.15,66.25,66.15,66.25,8500.0,52.6186,52.6982,52.6186,52.6982,8500.0
2012-09-24 10:55:00,66.25,66.34,66.23,66.24,15100.0,52.6982,52.7698,52.6823,52.6902,15100.0
2012-09-24 11:00:00,66.24,66.26,66.21,66.21,34500.0,52.6902,52.7061,52.6664,52.6664,34500.0
2012-09-24 11:05:00,66.21,66.25,66.2,66.25,8800.0,52.6664,52.6982,52.6584,52.6982,8800.0
2012-09-24 11:10:00,66.25,66.25,66.19,66.2,10600.0,52.6982,52.6982,52.6505,52.6584,10600.0
2012-09-24 11:15:00,66.2,66.23,66.19,66.2,8800.0,52.6584,52.6823,52.6505,52.6584,8800.0
2012-09-24 11:20:00,66.21,66.23,66.2,66.23,8200.0,52.6664,52.6823,52.6584,52.6823,8200.0
2012-09-24 11:25:00,66.22,66.25,66.19,66.19,8500.0,52.6743,52.6982,52.6505,52.6505,8500.0
2012-09-24 11:30:00,66.2,66.21,66.18,66.18,4700.0,52.6584,52.6664,52.6425,52.6425,4700.0
2012-09-24 11:35:00,66.19,66.23,66.19,66.22,5900.0,52.6505,52.6823,52.6505,52.6743,5900.0
2012-09-24 11:40:00,66.22,66.22,66.17,66.19,10200.0,52.6743,52.6743,52.6345,52.6505,10200.0
2012-09-24 11:45:00,66.2,66.25,66.2,66.25,10500.0,52.6584,52.6982,52.6584,52.6982,10500.0
2012-09-24 11:50:00,66.25,66.25,66.2,66.23,11800.0,52.6982,52.6982,52.6584,52.6823,11800.0
2012-09-24 11:55:00,66.25,66.25,66.23,66.23,6800.0,52.6982,52.6982,52.6823,52.6823,6800.0
2012-09-24 12:00:00,66.24,66.25,66.23,66.25,14500.0,52.6902,52.6982,52.6823,52.6982,14500.0
2012-09-24 12:05:00,66.24,66.26,66.22,66.24,10200.0,52.6902,52.7061,52.6743,52.6902,10200.0
2012-09-24 12:10:00,66.24,66.26,66.22,66.25,9900.0,52.6902,52.7061,52.6743,52.6982,9900.0
2012-09-24 12:15:00,66.25,66.26,66.24,66.26,7700.0,52.6982,52.7061,52.6902,52.7061,7700.0
2012-09-24 12:20:00,66.24,66.26,66.17,66.17,16100.0,52.6902,52.7061,52.6345,52.6345,16100.0
2012-09-24 12:25:00,66.18,66.23,66.17,66.22,7200.0,52.6425,52.6823,52.6345,52.6743,7200.0
2012-09-24 12:30:00,66.22,66.22,66.14,66.15,7800.0,52.6743,52.6743,52.6107,52.6186,7800.0
2012-09-24 12:35:00,66.15,66.17,66.1,66.12,7500.0,52.6186,52.6345,52.5789,52.5948,7500.0
2012-09-24 12:40:00,66.12,66.18,66.11,66.18,5800.0,52.5948,52.6425,52.5868,52.6425,5800.0
2012-09-24 12:45:00,66.18,66.2,66.16,66.18,6300.0,52.6425,52.6584,52.6266,52.6425,6300.0
2012-09-24 12:50:00,66.17,66.2,66.15,66.16,5200.0,52.6345,52.6584,52.6186,52.6266,5200.0
2012-09-24 12:55:00,66.16,66.17,66.12,66.15,12500.0,52.6266,52.6345,52.5948,52.6186,12500.0
2012-09-24 13:00:00,66.15,66.17,66.15,66.16,9300.0,52.6186,52.6345,52.6186,52.6266,9300.0
2012-09-24 13:05:00,66.15,66.18,66.15,66.18,5900.0,52.6186,52.6425,52.6186,52.6425,5900.0
2012-09-24 13:10:00,66.19,66.21,66.16,66.19,34100.0,52.6505,52.6664,52.6266,52.6505,34100.0
2012-09-24 13:15:00,66.19,66.19,66.12,66.12,96800.0,52.6505,52.6505,52.5948,52.5948,96800.0
2012-09-24 13:20:00,66.12,66.15,66.08,66.09,61300.0,52.5948,52.6186,52.563,52.5709,61300.0
2012-09-24 13:25:00,66.08,66.16,66.08,66.15,4600.0,52.563,52.6266,52.563,52.6186,4600.0
2012-09-24 13:30:00,66.14,66.16,66.11,66.14,7700.0,52.6107,52.6266,52.5868,52.6107,7700.0
2012-09-24 13:35:00,66.15,66.17,66.13,66.17,3200.0,52.6186,52.6345,52.6027,52.6345,3200.0
2012-09-24 13:40:00,66.17,66.19,66.17,66.18,5500.0,52.6345,52.6505,52.6345,52.6425,5500.0
2012-09-24 13:45:00,66.17,66.23,66.16,66.23,9700.0,52.6345,52.6823,52.6266,52.6823,9700.0
2012-09-24 13:50:00,66.23,66.29,66.23,66.29,4100.0,52.6823,52.73,52.6823,52.73,4100.0
2012-09-24 13:55:00,66.3,66.31,66.24,66.25,7400.0,52.738,52.7459,52.6902,52.6982,7400.0
2012-09-24 14:00:00,66.23,66.29,66.23,66.25,5200.0,52.6823,52.73,52.6823,52.6982,5200.0
2012-09-24 14:05:00,66.26,66.31,66.26,66.3,5100.0,52.7061,52.7459,52.7061,52.738,5100.0
2012-09-24 14:10:00,66.3,66.36,66.3,66.34,3400.0,52.738,52.7857,52.738,52.7698,3400.0
2012-09-24 14:15:00,66.34,66.37,66.33,66.37,6600.0,52.7698,52.7936,52.7618,52.7936,6600.0
2012-09-24 14:20:00,66.38,66.39,66.36,66.37,8400.0,52.8016,52.8095,52.7857,52.7936,8400.0
2012-09-24 14:25:00,66.39,66.45,66.37,66.45,4100.0,52.8095,52.8573,52.7936,52.8573,4100.0
2012-09-24 14:30:00,66.45,66.47,66.42,66.42,13100.0,52.8573,52.8732,52.8334,52.8334,13100.0
2012-09-24 14:35:00,66.42,66.51,66.42,66.5,10200.0,52.8334,52.905,52.8334,52.897,10200.0
2012-09-24 14:40:00,66.49,66.61,66.49,66.61,17800.0,52.8891,52.9845,52.8891,52.9845,17800.0
2012-09-24 14:45:00,66.64,66.65,66.59,66.61,16100.0,53.0084,53.0164,52.9686,52.9845,16100.0
2012-09-24 14:50:00,66.6,66.68,66.59,66.67,17500.0,52.9766,53.0402,52.9686,53.0323,17500.0
2012-09-24 14:55:00,66.68,66.69,66.56,66.58,17300.0,53.0402,53.0482,52.9448,52.9607,17300.0
2012-09-24 15:00:00,66.58,66.58,66.5,66.5,21100.0,52.9607,52.9607,52.897,52.897,21100.0
2012-09-24 15:05:00,66.49,66.58,66.49,66.57,12700.0,52.8891,52.9607,52.8891,52.9527,12700.0
2012-09-24 15:10:00,66.57,66.58,66.51,66.52,20700.0,52.9527,52.9607,52.905,52.913,20700.0
2012-09-24 15:15:00,66.53,66.57,66.51,66.57,30000.0,52.9209,52.9527,52.905,52.9527,30000.0
2012-09-24 15:20:00,66.57,66.65,66.57,66.65,17700.0,52.9527,53.0164,52.9527,53.0164,17700.0
2012-09-24 15:25:00,66.64,66.69,66.63,66.69,16200.0,53.0084,53.0482,53.0005,53.0482,16200.0
2012-09-24 15:30:00,66.68,66.69,66.63,66.66,22200.0,53.0402,53.0482,53.0005,53.0243,22200.0
2012-09-24 15:35:00,66.66,66.71,66.66,66.7,22500.0,53.0243,53.0641,53.0243,53.0561,22500.0
2012-09-24 15:40:00,66.72,66.75,66.69,66.7,31300.0,53.072,53.0959,53.0482,53.0561,31300.0
2012-09-24 15:45:00,66.69,66.69,66.57,66.61,47800.0,53.0482,53.0482,52.9527,52.9845,47800.0
2012-09-24 15:50:00,66.6,66.61,66.51,66.54,69500.0,52.9766,52.9845,52.905,52.9289,69500.0
2012-09-24 15:55:00,66.55,66.59,66.54,66.55,58300.0,52.9368,52.9686,52.9289,52.9368,58300.0
2012-09-25 09:30:00,66.74,66.79,66.56,66.56,26200.0,53.088,53.1277,52.9448,52.9448,26200.0
2012-09-25 09:35:00,66.53,66.59,66.46,66.49,28500.0,52.9209,52.9686,52.8652,52.8891,28500.0
2012-09-25 09:40:00,66.49,66.57,66.46,66.53,29100.0,52.8891,52.9527,52.8652,52.9209,29100.0
2012-09-25 09:45:00,66.5,66.53,66.4,66.4,19700.0,52.897,52.9209,52.8175,52.8175,19700.0
2012-09-25 09:50:00,66.42,66.51,66.42,66.5,15200.0,52.8334,52.905,52.8334,52.897,15200.0
2012-09-25 09:55:00,66.48,66.49,66.39,66.4,22600.0,52.8811,52.8891,52.8095,52.8175,22600.0
2012-09-25 10:00:00,66.4,66.46,66.4,66.42,36000.0,52.8175,52.8652,52.8175,52.8334,36000.0
2012-09-25 10:05:00,66.42,66.51,66.39,66.5,30800.0,52.8334,52.905,52.8095,52.897,30800.0
2012-09-25 10:10:00,66.5,66.58,66.49,66.57,28100.0,52.897,52.9607,52.8891,52.9527,28100.0
2012-09-25 10:15:00,66.58,66.66,66.53,66.57,33200.0,52.9607,53.0243,52.9209,52.9527,33200.0
2012-09-25 10:20:00,66.57,66.57,66.46,66.47,44100.0,52.9527,52.9527,52.8652,52.8732,44100.0
2012-09-25 10:25:00,66.46,66.49,66.36,66.36,21300.0,52.8652,52.8891,52.7857,52.7857,21300.0
2012-09-25 10:30:00,66.38,66.39,66.31,66.36,29500.0,52.8016,52.8095,52.7459,52.7857,29500.0
2012-09-25 10:35:00,66.38,66.42,66.38,66.4,22900.0,52.8016,52.8334,52.8016,52.8175,22900.0
2012-09-25 10:40:00,66.39,66.4,66.34,66.36,3800.0,52.8095,52.8175,52.7698,52.7857,3800.0
2012-09-25 10:45:00,66.34,66.43,66.34,66.4,24000.0,52.7698,52.8414,52.7698,52.8175,24000.0
2012-09-25 10:50:00,66.41,66.42,66.35,66.36,11400.0,52.8255,52.8334,52.7777,52.7857,11400.0
2012-09-25 10:55:00,66.36,66.4,66.36,66.39,7800.0,52.7857,52.8175,52.7857,52.8095,7800.0
2012-09-25 11:00:00,66.4,66.42,66.35,66.35,10700.0,52.8175,52.8334,52.7777,52.7777,10700.0
2012-09-25 11:05:00,66.34,66.38,66.32,66.38,15400.0,52.7698,52.8016,52.7539,52.8016,15400.0
2012-09-25 11:10:00,66.38,66.39,66.34,66.34,5100.0,52.8016,52.8095,52.7698,52.7698,5100.0
2012-09-25 11:15:00,66.34,66.36,66.33,66.34,10600.0,52.7698,52.7857,52.7618,52.7698,10600.0
2012-09-25 11:20:00,66.34,66.35,66.31,66.31,11100.0,52.7698,52.7777,52.7459,52.7459,11100.0
2012-09-25 11:25:00,66.31,66.38,66.31,66.37,10600.0,52.7459,52.8016,52.7459,52.7936,10600.0
2012-09-25 11:30:00,66.37,66.37,66.32,66.35,8500.0,52.7936,52.7936,52.7539,52.7777,8500.0
2012-09-25 11:35:00,66.35,66.36,66.32,66.32,8700.0,52.7777,52.7857,52.7539,52.7539,8700.0
2012-09-25 11:40:00,66.32,66.33,66.22,66.22,12400.0,52.7539,52.7618,52.6743,52.6743,12400.0
2012-09-25 11:45:00,66.21,66.23,66.15,66.16,10100.0,52.6664,52.6823,52.6186,52.6266,10100.0
2012-09-25 11:50:00,66.16,66.21,66.15,66.17,8400.0,52.6266,52.6664,52.6186,52.6345,8400.0
2012-09-25 11:55:00,66.17,66.2,66.15,66.16,8200.0,52.6345,52.6584,52.6186,52.6266,8200.0
2012-09-25 12:00:00,66.18,66.23,66.16,66.18,7200.0,52.6425,52.6823,52.6266,52.6425,7200.0
2012-09-25 12:05:00,66.18,66.2,66.15,66.2,4000.0,52.6425,52.6584,52.6186,52.6584,4000.0
2012-09-25 12:10:00,66.21,66.26,66.19,66.26,7100.0,52.6664,52.7061,52.6505,52.7061,7100.0
2012-09-25 12:15:00,66.25,66.25,66.16,66.17,6200.0,52.6982,52.6982,52.6266,52.6345,6200.0
2012-09-25 12:20:00,66.18,66.18,66.16,66.17,8300.0,52.6425,52.6425,52.6266,52.6345,8300.0
2012-09-25 12:25:00,66.16,66.18,66.16,66.17,4500.0,52.6266,52.6425,52.6266,52.6345,4500.0
2012-09-25 12:30:00,66.17,66.22,66.17,66.21,5600.0,52.6345,52.6743,52.6345,52.6664,5600.0
2012-09-25 12:35:00,66.19,66.19,66.13,66.13,11000.0,52.6505,52.6505,52.6027,52.6027,11000.0
2012-09-25 12:40:00,66.12,66.12,66.04,66.06,10100.0,52.5948,52.5948,52.5311,52.547,10100.0
2012-09-25 12:45:00,66.07,66.08,66.04,66.04,12400.0,52.555,52.563,52.5311,52.5311,12400.0
2012-09-25 12:50:00,66.04,66.11,66.04,66.08,7400.0,52.5311,52.5868,52.5311,52.563,7400.0
2012-09-25 12:55:00,66.08,66.14,66.06,66.14,8100.0,52.563,52.6107,52.547,52.6107,8100.0
2012-09-25 13:00:00,66.13,66.14,66.1,66.13,7300.0,52.6027,52.6107,52.5789,52.6027,7300.0
2012-09-25 13:05:00,66.13,66.17,66.12,66.15,5500.0,52.6027,52.6345,52.5948,52.6186,5500.0
2012-09-25 13:10:00,66.16,66.2,66.16,66.19,10200.0,52.6266,52.6584,52.6266,52.6505,10200.0
2012-09-25 13:15:00,66.19,66.21,66.15,66.15,8100.0,52.6505,52.6664,52.6186,52.6186,8100.0
2012-09-25 13:20:00,66.17,66.18,66.14,66.15,6800.0,52.6345,52.6425,52.6107,52.6186,6800.0
2012-09-25 13:25:00,66.15,66.18,66.13,66.13,7500.0,52.6186,52.6425,52.6027,52.6027,7500.0
2012-09-25 13:30:00,66.13,66.22,66.12,66.2,10400.0,52.6027,52.6743,52.5948,52.6584,10400.0
2012-09-25 13:35:00,66.21,66.24,66.13,66.13,9200.0,52.6664,52.6902,52.6027,52.6027,9200.0
2012-09-25 13:40:00,66.13,66.13,66.07,66.07,7700.0,52.6027,52.6027,52.555,52.555,7700.0
2012-09-25 13:45:00,66.06,66.09,66.03,66.04,27400.0,52.547,52.5709,52.5232,52.5311,27400.0
2012-09-25 13:50:00,66.04,66.11,66.03,66.08,11300.0,52.5311,52.5868,52.5232,52.563,11300.0
2012-09-25 13:55:00,66.08,66.12,66.08,66.11,6700.0,52.563,52.5948,52.563,52.5868,6700.0
2012-09-25 14:00:00,66.12,66.12,66.08,66.1,11000.0,52.5948,52.5948,52.563,52.5789,11000.0
2012-09-25 14:05:00,66.11,66.12,66.06,66.11,15000.0,52.5868,52.5948,52.547,52.5868,15000.0
2012-09-25 14:10:00,66.1,66.15,66.09,66.14,7700.0,52.5789,52.6186,52.5709,52.6107,7700.0
2012-09-25 14:15:00,66.14,66.19,66.03,66.06,17100.0,52.6107,52.6505,52.5232,52.547,17100.0
2012-09-25 14:20:00,66.06,66.06,65.97,65.98,13800.0,52.547,52.547,52.4755,52.4834,13800.0
2012-09-25 14:25:00,65.98,66.0,65.94,65.98,15400.0,52.4834,52.4993,52.4516,52.4834,15400.0
2012-09-25 14:30:00,65.98,66.01,65.96,66.01,14800.0,52.4834,52.5073,52.4675,52.5073,14800.0
2012-09-25 14:35:00,66.02,66.04,66.0,66.03,12600.0,52.5152,52.5311,52.4993,52.5232,12600.0
2012-09-25 14:40:00,66.03,66.04,66.02,66.03,8200.0,52.5232,52.5311,52.5152,52.5232,8200.0
2012-09-25 14:45:00,66.03,66.03,65.92,65.98,15600.0,52.5232,52.5232,52.4357,52.4834,15600.0
2012-09-25 14:50:00,65.98,66.0,65.93,65.96,12700.0,52.4834,52.4993,52.4436,52.4675,12700.0
2012-09-25 14:55:00,65.95,65.97,65.87,65.87,18000.0,52.4595,52.4755,52.3959,52.3959,18000.0
2012-09-25 15:00:00,65.88,65.94,65.84,65.86,20800.0,52.4039,52.4516,52.3721,52.388,20800.0
2012-09-25 15:05:00,65.88,65.88,65.78,65.79,25000.0,52.4039,52.4039,52.3243,52.3323,25000.0
2012-09-25 15:10:00,65.79,65.83,65.66,65.75,26800.0,52.3323,52.3641,52.2289,52.3005,26800.0
2012-09-25 15:15:00,65.76,65.77,65.69,65.75,17800.0,52.3084,52.3164,52.2527,52.3005,17800.0
2012-09-25 15:20:00,65.75,65.87,65.74,65.81,17600.0,52.3005,52.3959,52.2925,52.3482,17600.0
2012-09-25 15:25:00,65.82,65.84,65.77,65.83,15200.0,52.3561,52.3721,52.3164,52.3641,15200.0
2012-09-25 15:30:00,65.82,65.86,65.8,65.82,30000.0,52.3561,52.388,52.3402,52.3561,30000.0
2012-09-25 15:35:00,65.83,65.87,65.74,65.79,42600.0,52.3641,52.3959,52.2925,52.3323,42600.0
2012-09-25 15:40:00,65.78,65.78,65.71,65.76,52200.0,52.3243,52.3243,52.2686,52.3084,52200.0
2012-09-25 15:45:00,65.75,65.86,65.72,65.85,53900.0,52.3005,52.388,52.2766,52.38,53900.0
2012-09-25 15:50:00,65.84,65.85,65.76,65.81,81000.0,52.3721,52.38,52.3084,52.3482,81000.0
2012-09-25 15:55:00,65.81,65.81,65.74,65.78,67300.0,52.3482,52.3482,52.2925,52.3243,67300.0
2012-09-26 09:30:00,65.84,66.24,65.82,66.15,61700.0,52.3721,52.6902,52.3561,52.6186,61700.0
2012-09-26 09:35:00,66.09,66.17,66.03,66.12,26500.0,52.5709,52.6345,52.5232,52.5948,26500.0
2012-09-26 09:40:00,66.13,66.23,66.02,66.19,53900.0,52.6027,52.6823,52.5152,52.6505,53900.0
2012-09-26 09:45:00,66.2,66.28,66.19,66.27,17600.0,52.6584,52.722,52.6505,52.7141,17600.0
2012-09-26 09:50:00,66.27,66.27,66.16,66.25,30200.0,52.7141,52.7141,52.6266,52.6982,30200.0
2012-09-26 09:55:00,66.25,66.31,66.2,66.25,13300.0,52.6982,52.7459,52.6584,52.6982,13300.0
2012-09-26 10:00:00,66.22,66.32,66.21,66.27,23500.0,52.6743,52.7539,52.6664,52.7141,23500.0
2012-09-26 10:05:00,66.27,66.29,66.18,66.2,40800.0,52.7141,52.73,52.6425,52.6584,40800.0
2012-09-26 10:10:00,66.19,66.2,66.09,66.09,7100.0,52.6505,52.6584,52.5709,52.5709,7100.0
2012-09-26 10:15:00,66.13,66.22,66.08,66.19,36500.0,52.6027,52.6743,52.563,52.6505,36500.0
2012-09-26 10:20:00,66.16,66.24,66.15,66.22,13900.0,52.6266,52.6902,52.6186,52.6743,13900.0
2012-09-26 10:25:00,66.2,66.2,66.09,66.09,9600.0,52.6584,52.6584,52.5709,52.5709,9600.0
2012-09-26 10:30:00,66.1,66.18,66.05,66.05,10500.0,52.5789,52.6425,52.5391,52.5391,10500.0
2012-09-26 10:35:00,66.05,66.05,65.95,65.99,13600.0,52.5391,52.5391,52.4595,52.4914,13600.0
2012-09-26 10:40:00,65.99,66.12,65.98,66.11,10100.0,52.4914,52.5948,52.4834,52.5868,10100.0
2012-09-26 10:45:00,66.12,66.15,66.01,66.08,17100.0,52.5948,52.6186,52.5073,52.563,17100.0
2012-09-26 10:50:00,66.1,66.13,66.07,66.09,6100.0,52.5789,52.6027,52.555,52.5709,6100.0
2012-09-26 10:55:00,66.07,66.09,66.06,66.07,8400.0,52.555,52.5709,52.547,52.555,8400.0
2012-09-26 11:00:00,66.08,66.15,66.06,66.09,9700.0,52.563,52.6186,52.547,52.5709,9700.0
2012-09-26 11:05:00,66.09,66.11,66.06,66.07,16400.0,52.5709,52.5868,52.547,52.555,16400.0
2012-09-26 11:10:00,66.08,66.11,66.06,66.11,8800.0,52.563,52.5868,52.547,52.5868,8800.0
2012-09-26 11:15:00,66.1,66.2,66.07,66.19,11600.0,52.5789,52.6584,52.555,52.6505,11600.0
2012-09-26 11:20:00,66.2,66.22,66.17,66.21,44400.0,52.6584,52.6743,52.6345,52.6664,44400.0
2012-09-26 11:25:00,66.21,66.22,66.18,66.2,8600.0,52.6664,52.6743,52.6425,52.6584,8600.0
2012-09-26 11:30:00,66.2,66.2,66.13,66.15,9900.0,52.6584,52.6584,52.6027,52.6186,9900.0
2012-09-26 11:35:00,66.15,66.19,66.12,66.18,11100.0,52.6186,52.6505,52.5948,52.6425,11100.0
2012-09-26 11:40:00,66.19,66.33,66.19,66.3,15300.0,52.6505,52.7618,52.6505,52.738,15300.0
2012-09-26 11:45:00,66.3,66.35,66.25,66.26,5900.0,52.738,52.7777,52.6982,52.7061,5900.0
2012-09-26 11:50:00,66.26,66.27,66.23,66.26,8200.0,52.7061,52.7141,52.6823,52.7061,8200.0
2012-09-26 11:55:00,66.27,66.28,66.21,66.21,7600.0,52.7141,52.722,52.6664,52.6664,7600.0
2012-09-26 12:00:00,66.22,66.27,66.2,66.21,11700.0,52.6743,52.7141,52.6584,52.6664,11700.0
2012-09-26 12:05:00,66.23,66.31,66.21,66.26,6900.0,52.6823,52.7459,52.6664,52.7061,6900.0
2012-09-26 12:10:00,66.27,66.34,66.24,66.24,6400.0,52.7141,52.7698,52.6902,52.6902,6400.0
2012-09-26 12:15:00,66.24,66.27,66.22,66.24,21700.0,52.6902,52.7141,52.6743,52.6902,21700.0
2012-09-26 12:20:00,66.24,66.26,66.23,66.25,4800.0,52.6902,52.7061,52.6823,52.6982,4800.0
2012-09-26 12:25:00,66.24,66.25,66.21,66.21,4500.0,52.6902,52.6982,52.6664,52.6664,4500.0
2012-09-26 12:30:00,66.2,66.21,66.19,66.21,4800.0,52.6584,52.6664,52.6505,52.6664,4800.0
2012-09-26 12:35:00,66.21,66.3,66.21,66.3,50000.0,52.6664,52.738,52.6664,52.738,50000.0
2012-09-26 12:40:00,66.31,66.33,66.25,66.28,9100.0,52.7459,52.7618,52.6982,52.722,9100.0
2012-09-26 12:45:00,66.29,66.3,66.25,66.27,5700.0,52.73,52.738,52.6982,52.7141,5700.0
2012-09-26 12:50:00,66.27,66.27,66.24,66.25,13200.0,52.7141,52.7141,52.6902,52.6982,13200.0
2012-09-26 12:55:00,66.26,66.37,66.26,66.33,7200.0,52.7061,52.7936,52.7061,52.7618,7200.0
2012-09-26 13:00:00,66.35,66.35,66.31,66.35,6800.0,52.7777,52.7777,52.7459,52.7777,6800.0
2012-09-26 13:05:00,66.34,66.44,66.31,66.4,35000.0,52.7698,52.8493,52.7459,52.8175,35000.0
2012-09-26 13:10:00,66.4,66.43,66.39,66.42,12900.0,52.8175,52.8414,52.8095,52.8334,12900.0
2012-09-26 13:15:00,66.41,66.42,66.37,66.39,6400.0,52.8255,52.8334,52.7936,52.8095,6400.0
2012-09-26 13:20:00,66.39,66.46,66.39,66.45,11700.0,52.8095,52.8652,52.8095,52.8573,11700.0
2012-09-26 13:25:00,66.45,66.49,66.39,66.42,15300.0,52.8573,52.8891,52.8095,52.8334,15300.0
2012-09-26 13:30:00,66.42,66.43,66.32,66.32,8200.0,52.8334,52.8414,52.7539,52.7539,8200.0
2012-09-26 13:35:00,66.32,66.35,66.31,66.32,3000.0,52.7539,52.7777,52.7459,52.7539,3000.0
2012-09-26 13:40:00,66.34,66.34,66.28,66.31,10900.0,52.7698,52.7698,52.722,52.7459,10900.0
2012-09-26 13:45:00,66.31,66.31,66.24,66.27,48500.0,52.7459,52.7459,52.6902,52.7141,48500.0
2012-09-26 13:50:00,66.28,66.32,66.27,66.3,8700.0,52.722,52.7539,52.7141,52.738,8700.0
2012-09-26 13:55:00,66.31,66.31,66.29,66.3,6500.0,52.7459,52.7459,52.73,52.738,6500.0
2012-09-26 14:00:00,66.28,66.4,66.28,66.33,11000.0,52.722,52.8175,52.722,52.7618,11000.0
2012-09-26 14:05:00,66.36,66.4,66.31,66.36,9500.0,52.7857,52.8175,52.7459,52.7857,9500.0
2012-09-26 14:10:00,66.34,66.37,66.34,66.35,3900.0,52.7698,52.7936,52.7698,52.7777,3900.0
2012-09-26 14:15:00,66.34,66.43,66.34,66.4,7400.0,52.7698,52.8414,52.7698,52.8175,7400.0
2012-09-26 14:20:00,66.39,66.41,66.32,66.33,8000.0,52.8095,52.8255,52.7539,52.7618,8000.0
2012-09-26 14:25:00,66.34,66.37,66.29,66.3,12200.0,52.7698,52.7936,52.73,52.738,12200.0
2012-09-26 14:30:00,66.3,66.35,66.28,66.33,25200.0,52.738,52.7777,52.722,52.7618,25200.0
2012-09-26 14:35:00,66.32,66.36,66.3,66.35,6600.0,52.7539,52.7857,52.738,52.7777,6600.0
2012-09-26 14:40:00,66.33,66.35,66.31,66.33,10000.0,52.7618,52.7777,52.7459,52.7618,10000.0
2012-09-26 14:45:00,66.34,66.35,66.29,66.33,9300.0,52.7698,52.7777,52.73,52.7618,9300.0
2012-09-26 14:50:00,66.33,66.34,66.29,66.32,7600.0,52.7618,52.7698,52.73,52.7539,7600.0
2012-09-26 14:55:00,66.32,66.38,66.32,66.37,14100.0,52.7539,52.8016,52.7539,52.7936,14100.0
2012-09-26 15:00:00,66.36,66.36,66.29,66.3,7600.0,52.7857,52.7857,52.73,52.738,7600.0
2012-09-26 15:05:00,66.31,66.32,66.24,66.3,26500.0,52.7459,52.7539,52.6902,52.738,26500.0
2012-09-26 15:10:00,66.32,66.32,66.28,66.29,5100.0,52.7539,52.7539,52.722,52.73,5100.0
2012-09-26 15:15:00,66.3,66.37,66.3,66.3,17000.0,52.738,52.7936,52.738,52.738,17000.0
2012-09-26 15:20:00,66.31,66.34,66.29,66.3,9200.0,52.7459,52.7698,52.73,52.738,9200.0
2012-09-26 15:25:00,66.31,66.34,66.29,66.31,13400.0,52.7459,52.7698,52.73,52.7459,13400.0
2012-09-26 15:30:00,66.31,66.36,66.25,66.29,37000.0,52.7459,52.7857,52.6982,52.73,37000.0
2012-09-26 15:35:00,66.28,66.32,66.21,66.3,49500.0,52.722,52.7539,52.6664,52.738,49500.0
2012-09-26 15:40:00,66.3,66.3,66.23,66.27,52900.0,52.738,52.738,52.6823,52.7141,52900.0
2012-09-26 15:45:00,66.27,66.27,66.18,66.19,37700.0,52.7141,52.7141,52.6425,52.6505,37700.0
2012-09-26 15:50:00,66.18,66.25,66.17,66.24,34800.0,52.6425,52.6982,52.6345,52.6902,34800.0
2012-09-26 15:55:00,66.23,66.25,66.19,66.21,56900.0,52.6823,52.6982,52.6505,52.6664,56900.0
2012-09-27 09:30:00,66.56,66.57,66.34,66.53,22500.0,52.9448,52.9527,52.7698,52.9209,22500.0
2012-09-27 09:35:00,66.46,66.56,66.46,66.56,4200.0,52.8652,52.9448,52.8652,52.9448,4200.0
2012-09-27 09:40:00,66.54,66.55,66.32,66.42,8100.0,52.9289,52.9368,52.7539,52.8334,8100.0
2012-09-27 09:45:00,66.42,66.53,66.4,66.53,11200.0,52.8334,52.9209,52.8175,52.9209,11200.0
2012-09-27 09:50:00,66.53,66.55,66.42,66.42,6800.0,52.9209,52.9368,52.8334,52.8334,6800.0
2012-09-27 09:55:00,66.41,66.41,66.27,66.33,8200.0,52.8255,52.8255,52.7141,52.7618,8200.0
2012-09-27 10:00:00,66.33,66.41,66.25,66.33,27300.0,52.7618,52.8255,52.6982,52.7618,27300.0
2012-09-27 10:05:00,66.34,66.38,66.31,66.33,24700.0,52.7698,52.8016,52.7459,52.7618,24700.0
2012-09-27 10:10:00,66.32,66.39,66.28,66.33,9700.0,52.7539,52.8095,52.722,52.7618,9700.0
2012-09-27 10:15:00,66.34,66.42,66.34,66.37,6000.0,52.7698,52.8334,52.7698,52.7936,6000.0
2012-09-27 10:20:00,66.38,66.4,66.29,66.37,6100.0,52.8016,52.8175,52.73,52.7936,6100.0
2012-09-27 10:25:00,66.35,66.35,66.19,66.2,9600.0,52.7777,52.7777,52.6505,52.6584,9600.0
2012-09-27 10:30:00,66.18,66.22,66.16,66.17,17300.0,52.6425,52.6743,52.6266,52.6345,17300.0
2012-09-27 10:35:00,66.15,66.19,66.14,66.17,10200.0,52.6186,52.6505,52.6107,52.6345,10200.0
2012-09-27 10:40:00,66.14,66.15,66.11,66.12,6200.0,52.6107,52.6186,52.5868,52.5948,6200.0
2012-09-27 10:45:00,66.11,66.12,66.04,66.1,14300.0,52.5868,52.5948,52.5311,52.5789,14300.0
2012-09-27 10:50:00,66.1,66.11,66.06,66.07,6400.0,52.5789,52.5868,52.547,52.555,6400.0
2012-09-27 10:55:00,66.08,66.13,66.05,66.09,10000.0,52.563,52.6027,52.5391,52.5709,10000.0
2012-09-27 11:00:00,66.1,66.11,66.08,66.08,9600.0,52.5789,52.5868,52.563,52.563,9600.0
2012-09-27 11:05:00,66.07,66.1,66.03,66.09,16200.0,52.555,52.5789,52.5232,52.5709,16200.0
2012-09-27 11:10:00,66.1,66.11,66.02,66.07,8600.0,52.5789,52.5868,52.5152,52.555,8600.0
2012-09-27 11:15:00,66.07,66.1,66.06,66.08,4100.0,52.555,52.5789,52.547,52.563,4100.0
2012-09-27 11:20:00,66.06,66.1,66.02,66.02,3700.0,52.547,52.5789,52.5152,52.5152,3700.0
2012-09-27 11:25:00,66.03,66.05,65.97,66.05,6700.0,52.5232,52.5391,52.4755,52.5391,6700.0
2012-09-27 11:30:00,66.05,66.06,65.98,66.01,6700.0,52.5391,52.547,52.4834,52.5073,6700.0
2012-09-27 11:35:00,66.02,66.05,66.01,66.02,5800.0,52.5152,52.5391,52.5073,52.5152,5800.0
2012-09-27 11:40:00,66.03,66.05,66.0,66.01,4100.0,52.5232,52.5391,52.4993,52.5073,4100.0
2012-09-27 11:45:00,66.03,66.04,66.02,66.02,3100.0,52.5232,52.5311,52.5152,52.5152,3100.0
2012-09-27 11:50:00,66.02,66.08,66.01,66.06,7700.0,52.5152,52.563,52.5073,52.547,7700.0
2012-09-27 11:55:00,66.08,66.13,66.07,66.1,23800.0,52.563,52.6027,52.555,52.5789,23800.0
2012-09-27 12:00:00,66.1,66.15,66.09,66.14,28300.0,52.5789,52.6186,52.5709,52.6107,28300.0
2012-09-27 12:05:00,66.15,66.2,66.14,66.2,27300.0,52.6186,52.6584,52.6107,52.6584,27300.0
2012-09-27 12:10:00,66.19,66.2,66.16,66.2,8100.0,52.6505,52.6584,52.6266,52.6584,8100.0
2012-09-27 12:15:00,66.17,66.22,66.15,66.19,15500.0,52.6345,52.6743,52.6186,52.6505,15500.0
2012-09-27 12:20:00,66.19,66.19,66.11,66.18,10700.0,52.6505,52.6505,52.5868,52.6425,10700.0
2012-09-27 12:25:00,66.2,66.27,66.2,66.26,76300.0,52.6584,52.7141,52.6584,52.7061,76300.0
2012-09-27 12:30:00,66.26,66.31,66.26,66.3,6400.0,52.7061,52.7459,52.7061,52.738,6400.0
2012-09-27 12:35:00,66.29,66.33,66.28,66.32,5000.0,52.73,52.7618,52.722,52.7539,5000.0
2012-09-27 12:40:00,66.32,66.36,66.3,66.36,6800.0,52.7539,52.7857,52.738,52.7857,6800.0
2012-09-27 12:45:00,66.37,66.42,66.37,66.39,7300.0,52.7936,52.8334,52.7936,52.8095,7300.0
2012-09-27 12:50:00,66.37,66.37,66.35,66.36,5800.0,52.7936,52.7936,52.7777,52.7857,5800.0
2012-09-27 12:55:00,66.37,66.41,66.36,66.39,6500.0,52.7936,52.8255,52.7857,52.8095,6500.0
2012-09-27 13:00:00,66.39,66.42,66.38,66.39,6300.0,52.8095,52.8334,52.8016,52.8095,6300.0
2012-09-27 13:05:00,66.4,66.42,66.4,66.41,4000.0,52.8175,52.8334,52.8175,52.8255,4000.0
2012-09-27 13:10:00,66.41,66.46,66.41,66.46,3200.0,52.8255,52.8652,52.8255,52.8652,3200.0
2012-09-27 13:15:00,66.46,66.47,66.38,66.39,20300.0,52.8652,52.8732,52.8016,52.8095,20300.0
2012-09-27 13:20:00,66.39,66.43,66.39,66.4,6500.0,52.8095,52.8414,52.8095,52.8175,6500.0
2012-09-27 13:25:00,66.4,66.42,66.38,66.42,6100.0,52.8175,52.8334,52.8016,52.8334,6100.0
2012-09-27 13:30:00,66.44,66.45,66.42,66.44,7400.0,52.8493,52.8573,52.8334,52.8493,7400.0
2012-09-27 13:35:00,66.43,66.52,66.43,66.51,6400.0,52.8414,52.913,52.8414,52.905,6400.0
2012-09-27 13:40:00,66.5,66.61,66.5,66.58,4800.0,52.897,52.9845,52.897,52.9607,4800.0
2012-09-27 13:45:00,66.57,66.62,66.57,66.58,3100.0,52.9527,52.9925,52.9527,52.9607,3100.0
2012-09-27 13:50:00,66.59,66.59,66.56,66.57,9200.0,52.9686,52.9686,52.9448,52.9527,9200.0
2012-09-27 13:55:00,66.57,66.61,66.56,66.61,5500.0,52.9527,52.9845,52.9448,52.9845,5500.0
2012-09-27 14:00:00,66.61,66.67,66.61,66.63,9000.0,52.9845,53.0323,52.9845,53.0005,9000.0
2012-09-27 14:05:00,66.63,66.65,66.63,66.64,7100.0,53.0005,53.0164,53.0005,53.0084,7100.0
2012-09-27 14:10:00,66.65,66.67,66.63,66.64,5600.0,53.0164,53.0323,53.0005,53.0084,5600.0
2012-09-27 14:15:00,66.64,66.68,66.63,66.67,6800.0,53.0084,53.0402,53.0005,53.0323,6800.0
2012-09-27 14:20:00,66.66,66.7,66.64,66.66,8200.0,53.0243,53.0561,53.0084,53.0243,8200.0
2012-09-27 14:25:00,66.66,66.67,66.64,66.65,6000.0,53.0243,53.0323,53.0084,53.0164,6000.0
2012-09-27 14:30:00,66.66,66.68,66.62,66.65,10600.0,53.0243,53.0402,52.9925,53.0164,10600.0
2012-09-27 14:35:00,66.64,66.65,66.58,66.62,7900.0,53.0084,53.0164,52.9607,52.9925,7900.0
2012-09-27 14:40:00,66.63,66.63,66.57,66.58,8900.0,53.0005,53.0005,52.9527,52.9607,8900.0
2012-09-27 14:45:00,66.58,66.58,66.55,66.55,7600.0,52.9607,52.9607,52.9368,52.9368,7600.0
2012-09-27 14:50:00,66.55,66.57,66.5,66.51,15100.0,52.9368,52.9527,52.897,52.905,15100.0
2012-09-27 14:55:00,66.51,66.52,66.47,66.49,8300.0,52.905,52.913,52.8732,52.8891,8300.0
2012-09-27 15:00:00,66.47,66.53,66.46,66.52,11800.0,52.8732,52.9209,52.8652,52.913,11800.0
2012-09-27 15:05:00,66.51,66.54,66.51,66.53,6500.0,52.905,52.9289,52.905,52.9209,6500.0
2012-09-27 15:10:00,66.53,66.54,66.51,66.52,9000.0,52.9209,52.9289,52.905,52.913,9000.0
2012-09-27 15:15:00,66.51,66.51,66.48,66.48,11100.0,52.905,52.905,52.8811,52.8811,11100.0
2012-09-27 15:20:00,66.49,66.51,66.45,66.46,13700.0,52.8891,52.905,52.8573,52.8652,13700.0
2012-09-27 15:25:00,66.46,66.5,66.45,66.47,12500.0,52.8652,52.897,52.8573,52.8732,12500.0
2012-09-27 15:30:00,66.47,66.58,66.47,66.58,16600.0,52.8732,52.9607,52.8732,52.9607,16600.0
2012-09-27 15:35:00,66.59,66.63,66.56,66.56,17500.0,52.9686,53.0005,52.9448,52.9448,17500.0
2012-09-27 15:40:00,66.56,66.59,66.54,66.54,18500.0,52.9448,52.9686,52.9289,52.9289,18500.0
2012-09-27 15:45:00,66.55,66.56,66.42,66.47,21300.0,52.9368,52.9448,52.8334,52.8732,21300.0
2012-09-27 15:50:00,66.47,66.49,66.43,66.45,20100.0,52.8732,52.8891,52.8414,52.8573,20100.0
2012-09-27 15:55:00,66.45,66.5,66.43,66.5,25500.0,52.8573,52.897,52.8414,52.897,25500.0
2012-09-28 09:30:00,66.2,66.33,66.13,66.19,15500.0,52.6584,52.7618,52.6027,52.6505,15500.0
2012-09-28 09:35:00,66.18,66.19,66.0,66.01,6100.0,52.6425,52.6505,52.4993,52.5073,6100.0
2012-09-28 09:40:00,66.02,66.05,65.7,65.73,15800.0,52.5152,52.5391,52.2607,52.2846,15800.0
2012-09-28 09:45:00,65.75,65.75,65.58,65.74,12200.0,52.3005,52.3005,52.1652,52.2925,12200.0
2012-09-28 09:50:00,65.74,65.85,65.65,65.82,9000.0,52.2925,52.38,52.2209,52.3561,9000.0
2012-09-28 09:55:00,65.81,65.93,65.78,65.91,12300.0,52.3482,52.4436,52.3243,52.4277,12300.0
2012-09-28 10:00:00,65.89,66.02,65.89,65.96,9500.0,52.4118,52.5152,52.4118,52.4675,9500.0
2012-09-28 10:05:00,65.99,66.09,65.98,65.99,29600.0,52.4914,52.5709,52.4834,52.4914,29600.0
2012-09-28 10:10:00,65.99,66.03,65.9,65.93,10200.0,52.4914,52.5232,52.4198,52.4436,10200.0
2012-09-28 10:15:00,65.93,65.93,65.82,65.85,10400.0,52.4436,52.4436,52.3561,52.38,10400.0
2012-09-28 10:20:00,65.84,65.85,65.78,65.8,6800.0,52.3721,52.38,52.3243,52.3402,6800.0
2012-09-28 10:25:00,65.8,65.82,65.73,65.81,9800.0,52.3402,52.3561,52.2846,52.3482,9800.0
2012-09-28 10:30:00,65.81,65.91,65.81,65.91,9900.0,52.3482,52.4277,52.3482,52.4277,9900.0
2012-09-28 10:35:00,65.88,65.91,65.84,65.88,18500.0,52.4039,52.4277,52.3721,52.4039,18500.0
2012-09-28 10:40:00,65.89,65.92,65.84,65.88,11900.0,52.4118,52.4357,52.3721,52.4039,11900.0
2012-09-28 10:45:00,65.88,65.99,65.88,65.98,49400.0,52.4039,52.4914,52.4039,52.4834,49400.0
2012-09-28 10:50:00,66.0,66.1,66.0,66.01,20300.0,52.4993,52.5789,52.4993,52.5073,20300.0
2012-09-28 10:55:00,66.0,66.05,65.96,65.99,6800.0,52.4993,52.5391,52.4675,52.4914,6800.0
2012-09-28 11:00:00,65.99,66.01,65.93,65.96,19300.0,52.4914,52.5073,52.4436,52.4675,19300.0
2012-09-28 11:05:00,65.98,66.01,65.93,66.01,5400.0,52.4834,52.5073,52.4436,52.5073,5400.0
2012-09-28 11:10:00,66.0,66.01,65.9,65.9,7100.0,52.4993,52.5073,52.4198,52.4198,7100.0
2012-09-28 11:15:00,65.92,65.99,65.9,65.99,21500.0,52.4357,52.4914,52.4198,52.4914,21500.0
2012-09-28 11:20:00,65.98,65.98,65.93,65.97,23000.0,52.4834,52.4834,52.4436,52.4755,23000.0
2012-09-28 11:25:00,65.98,66.01,65.89,65.92,9000.0,52.4834,52.5073,52.4118,52.4357,9000.0
2012-09-28 11:30:00,65.92,66.1,65.92,66.06,20400.0,52.4357,52.5789,52.4357,52.547,20400.0
2012-09-28 11:35:00,66.07,66.08,66.03,66.06,5500.0,52.555,52.563,52.5232,52.547,5500.0
2012-09-28 11:40:00,66.08,66.14,66.06,66.06,5800.0,52.563,52.6107,52.547,52.547,5800.0
2012-09-28 11:45:00,66.05,66.19,66.05,66.13,8600.0,52.5391,52.6505,52.5391,52.6027,8600.0
2012-09-28 11:50:00,66.13,66.14,66.03,66.1,6300.0,52.6027,52.6107,52.5232,52.5789,6300.0
2012-09-28 11:55:00,66.08,66.12,66.07,66.09,4900.0,52.563,52.5948,52.555,52.5709,4900.0
2012-09-28 12:00:00,66.1,66.18,66.09,66.14,9500.0,52.5789,52.6425,52.5709,52.6107,9500.0
2012-09-28 12:05:00,66.16,66.28,66.16,66.24,9000.0,52.6266,52.722,52.6266,52.6902,9000.0
2012-09-28 12:10:00,66.26,66.34,66.25,66.28,8100.0,52.7061,52.7698,52.6982,52.722,8100.0
2012-09-28 12:15:00,66.28,66.4,66.27,66.31,8400.0,52.722,52.8175,52.7141,52.7459,8400.0
2012-09-28 12:20:00,66.33,66.34,66.24,66.26,3700.0,52.7618,52.7698,52.6902,52.7061,3700.0
2012-09-28 12:25:00,66.26,66.26,66.18,66.2,3200.0,52.7061,52.7061,52.6425,52.6584,3200.0
2012-09-28 12:30:00,66.21,66.23,66.2,66.23,4000.0,52.6664,52.6823,52.6584,52.6823,4000.0
2012-09-28 12:35:00,66.24,66.26,66.23,66.26,5700.0,52.6902,52.7061,52.6823,52.7061,5700.0
2012-09-28 12:40:00,66.27,66.28,66.23,66.26,2500.0,52.7141,52.722,52.6823,52.7061,2500.0
2012-09-28 12:45:00,66.24,66.28,66.24,66.28,700.0,52.6902,52.722,52.6902,52.722,700.0
2012-09-28 12:50:00,66.29,66.32,66.29,66.32,2100.0,52.73,52.7539,52.73,52.7539,2100.0
2012-09-28 12:55:00,66.33,66.37,66.33,66.35,2500.0,52.7618,52.7936,52.7618,52.7777,2500.0
2012-09-28 13:00:00,66.36,66.37,66.35,66.35,1800.0,52.7857,52.7936,52.7777,52.7777,1800.0
2012-09-28 13:05:00,66.36,66.37,66.33,66.37,11000.0,52.7857,52.7936,52.7618,52.7936,11000.0
2012-09-28 13:10:00,66.36,66.43,66.33,66.34,12300.0,52.7857,52.8414,52.7618,52.7698,12300.0
2012-09-28 13:15:00,66.35,66.36,66.32,66.32,3800.0,52.7777,52.7857,52.7539,52.7539,3800.0
2012-09-28 13:20:00,66.33,66.38,66.33,66.38,1300.0,52.7618,52.8016,52.7618,52.8016,1300.0
2012-09-28 13:25:00,66.38,66.41,66.38,66.4,3200.0,52.8016,52.8255,52.8016,52.8175,3200.0
2012-09-28 13:30:00,66.4,66.46,66.4,66.46,1900.0,52.8175,52.8652,52.8175,52.8652,1900.0
2012-09-28 13:35:00,66.48,66.58,66.47,66.58,7400.0,52.8811,52.9607,52.8732,52.9607,7400.0
2012-09-28 13:40:00,66.6,66.63,66.6,66.61,3100.0,52.9766,53.0005,52.9766,52.9845,3100.0
2012-09-28 13:45:00,66.6,66.65,66.6,66.61,4800.0,52.9766,53.0164,52.9766,52.9845,4800.0
2012-09-28 13:50:00,66.59,66.6,66.59,66.59,3700.0,52.9686,52.9766,52.9686,52.9686,3700.0
2012-09-28 13:55:00,66.59,66.63,66.59,66.61,5500.0,52.9686,53.0005,52.9686,52.9845,5500.0
2012-09-28 14:00:00,66.6,66.65,66.59,66.64,6000.0,52.9766,53.0164,52.9686,53.0084,6000.0
2012-09-28 14:05:00,66.64,66.64,66.54,66.56,6600.0,53.0084,53.0084,52.9289,52.9448,6600.0
2012-09-28 14:10:00,66.56,66.6,66.56,66.56,6600.0,52.9448,52.9766,52.9448,52.9448,6600.0
2012-09-28 14:15:00,66.58,66.58,66.51,66.54,6300.0,52.9607,52.9607,52.905,52.9289,6300.0
2012-09-28 14:20:00,66.54,66.55,66.52,66.55,6000.0,52.9289,52.9368,52.913,52.9368,6000.0
2012-09-28 14:25:00,66.54,66.56,66.48,66.5,6500.0,52.9289,52.9448,52.8811,52.897,6500.0
2012-09-28 14:30:00,66.51,66.51,66.41,66.46,7300.0,52.905,52.905,52.8255,52.8652,7300.0
2012-09-28 14:35:00,66.47,66.54,66.41,66.52,11100.0,52.8732,52.9289,52.8255,52.913,11100.0
2012-09-28 14:40:00,66.51,66.53,66.48,66.51,5200.0,52.905,52.9209,52.8811,52.905,5200.0
2012-09-28 14:45:00,66.52,66.53,66.49,66.49,3200.0,52.913,52.9209,52.8891,52.8891,3200.0
2012-09-28 14:50:00,66.47,66.51,66.46,66.47,5900.0,52.8732,52.905,52.8652,52.8732,5900.0
2012-09-28 14:55:00,66.47,66.51,66.47,66.51,4600.0,52.8732,52.905,52.8732,52.905,4600.0
2012-09-28 15:00:00,66.5,66.51,66.45,66.45,6100.0,52.897,52.905,52.8573,52.8573,6100.0
2012-09-28 15:05:00,66.45,66.46,66.41,66.42,4300.0,52.8573,52.8652,52.8255,52.8334,4300.0
2012-09-28 15:10:00,66.43,66.44,66.4,66.42,3500.0,52.8414,52.8493,52.8175,52.8334,3500.0
2012-09-28 15:15:00,66.43,66.5,66.39,66.39,6600.0,52.8414,52.897,52.8095,52.8095,6600.0
2012-09-28 15:20:00,66.4,66.45,66.39,66.45,9300.0,52.8175,52.8573,52.8095,52.8573,9300.0
2012-09-28 15:25:00,66.45,66.45,66.35,66.39,6000.0,52.8573,52.8573,52.7777,52.8095,6000.0
2012-09-28 15:30:00,66.39,66.43,66.33,66.33,10400.0,52.8095,52.8414,52.7618,52.7618,10400.0
2012-09-28 15:35:00,66.31,66.36,66.28,66.3,14200.0,52.7459,52.7857,52.722,52.738,14200.0
2012-09-28 15:40:00,66.32,66.44,66.3,66.43,15500.0,52.7539,52.8493,52.738,52.8414,15500.0
2012-09-28 15:45:00,66.44,66.6,66.44,66.52,35700.0,52.8493,52.9766,52.8493,52.913,35700.0
2012-09-28 15:50:00,66.54,66.55,66.47,66.49,25200.0,52.9289,52.9368,52.8732,52.8891,25200.0
2012-09-28 15:55:00,66.5,66.52,66.39,66.43,84200.0,52.897,52.913,52.8095,52.8414,84200.0
2012-10-01 09:30:00,66.58,66.76,66.4,66.71,28300.0,52.9607,53.1039,52.8175,53.0641,28300.0
2012-10-01 09:35:00,66.8,66.8,66.55,66.65,15000.0,53.1357,53.1357,52.9368,53.0164,15000.0
2012-10-01 09:40:00,66.65,66.65,66.54,66.55,8700.0,53.0164,53.0164,52.9289,52.9368,8700.0
2012-10-01 09:45:00,66.56,66.65,66.55,66.64,29800.0,52.9448,53.0164,52.9368,53.0084,29800.0
2012-10-01 09:50:00,66.64,66.65,66.59,66.64,30200.0,53.0084,53.0164,52.9686,53.0084,30200.0
2012-10-01 09:55:00,66.62,66.65,66.58,66.6,40500.0,52.9925,53.0164,52.9607,52.9766,40500.0
2012-10-01 10:00:00,66.61,67.13,66.58,67.09,110100.0,52.9845,53.3982,52.9607,53.3664,110100.0
2012-10-01 10:05:00,67.09,67.37,67.09,67.36,27200.0,53.3664,53.5891,53.3664,53.5811,27200.0
2012-10-01 10:10:00,67.38,67.39,67.17,67.35,36900.0,53.597,53.605,53.43,53.5732,36900.0
2012-10-01 10:15:00,67.37,67.47,67.32,67.47,27700.0,53.5891,53.6686,53.5493,53.6686,27700.0
2012-10-01 10:20:00,67.47,67.47,67.38,67.4,18200.0,53.6686,53.6686,53.597,53.6129,18200.0
2012-10-01 10:25:00,67.41,67.44,67.34,67.4,27900.0,53.6209,53.6448,53.5652,53.6129,27900.0
2012-10-01 10:30:00,67.42,67.43,67.34,67.37,36700.0,53.6289,53.6368,53.5652,53.5891,36700.0
2012-10-01 10:35:00,67.37,67.43,67.34,67.34,27300.0,53.5891,53.6368,53.5652,53.5652,27300.0
2012-10-01 10:40:00,67.34,67.34,67.26,67.34,19600.0,53.5652,53.5652,53.5016,53.5652,19600.0
2012-10-01 10:45:00,67.34,67.38,67.24,67.25,16700.0,53.5652,53.597,53.4857,53.4936,16700.0
2012-10-01 10:50:00,67.26,67.26,67.1,67.1,32200.0,53.5016,53.5016,53.3743,53.3743,32200.0
2012-10-01 10:55:00,67.1,67.11,67.07,67.08,24000.0,53.3743,53.3823,53.3504,53.3584,24000.0
2012-10-01 11:00:00,67.1,67.16,67.09,67.15,28600.0,53.3743,53.422,53.3664,53.4141,28600.0
2012-10-01 11:05:00,67.15,67.16,67.04,67.04,18000.0,53.4141,53.422,53.3266,53.3266,18000.0
2012-10-01 11:10:00,67.05,67.08,67.03,67.07,19800.0,53.3345,53.3584,53.3186,53.3504,19800.0
2012-10-01 11:15:00,67.08,67.29,67.08,67.29,12400.0,53.3584,53.5254,53.3584,53.5254,12400.0
2012-10-01 11:20:00,67.3,67.43,67.3,67.43,10600.0,53.5334,53.6368,53.5334,53.6368,10600.0
2012-10-01 11:25:00,67.43,67.5,67.35,67.42,23000.0,53.6368,53.6925,53.5732,53.6289,23000.0
2012-10-01 11:30:00,67.42,67.42,67.37,67.42,6700.0,53.6289,53.6289,53.5891,53.6289,6700.0
2012-10-01 11:35:00,67.43,67.48,67.43,67.48,6900.0,53.6368,53.6766,53.6368,53.6766,6900.0
2012-10-01 11:40:00,67.48,67.57,67.48,67.55,12700.0,53.6766,53.7482,53.6766,53.7323,12700.0
2012-10-01 11:45:00,67.55,67.58,67.55,67.57,16300.0,53.7323,53.7561,53.7323,53.7482,16300.0
2012-10-01 11:50:00,67.57,67.61,67.53,67.53,17200.0,53.7482,53.78,53.7164,53.7164,17200.0
2012-10-01 11:55:00,67.54,67.6,67.49,67.57,17400.0,53.7243,53.772,53.6845,53.7482,17400.0
2012-10-01 12:00:00,67.58,67.63,67.58,67.62,18800.0,53.7561,53.7959,53.7561,53.7879,18800.0
2012-10-01 12:05:00,67.62,67.68,67.61,67.68,13100.0,53.7879,53.8357,53.78,53.8357,13100.0
2012-10-01 12:10:00,67.69,67.74,67.69,67.74,16300.0,53.8436,53.8834,53.8436,53.8834,16300.0
2012-10-01 12:15:00,67.74,67.78,67.74,67.75,22700.0,53.8834,53.9152,53.8834,53.8913,22700.0
2012-10-01 12:20:00,67.75,67.81,67.75,67.81,11400.0,53.8913,53.9391,53.8913,53.9391,11400.0
2012-10-01 12:25:00,67.81,67.86,67.81,67.83,24400.0,53.9391,53.9788,53.9391,53.955,24400.0
2012-10-01 12:30:00,67.84,67.84,67.67,67.72,40000.0,53.9629,53.9629,53.8277,53.8675,40000.0
2012-10-01 12:35:00,67.72,67.85,67.72,67.85,13700.0,53.8675,53.9709,53.8675,53.9709,13700.0
2012-10-01 12:40:00,67.85,67.96,67.85,67.92,22100.0,53.9709,54.0584,53.9709,54.0266,22100.0
2012-10-01 12:45:00,67.91,67.92,67.68,67.68,25400.0,54.0186,54.0266,53.8357,53.8357,25400.0
2012-10-01 12:50:00,67.66,67.7,67.58,67.69,23500.0,53.8198,53.8516,53.7561,53.8436,23500.0
2012-10-01 12:55:00,67.69,67.72,67.65,67.68,18600.0,53.8436,53.8675,53.8118,53.8357,18600.0
2012-10-01 13:00:00,67.69,67.7,67.6,67.63,11500.0,53.8436,53.8516,53.772,53.7959,11500.0
2012-10-01 13:05:00,67.63,67.71,67.63,67.64,20000.0,53.7959,53.8595,53.7959,53.8039,20000.0
2012-10-01 13:10:00,67.63,67.63,67.54,67.56,16200.0,53.7959,53.7959,53.7243,53.7402,16200.0
2012-10-01 13:15:00,67.55,67.55,67.49,67.53,12500.0,53.7323,53.7323,53.6845,53.7164,12500.0
2012-10-01 13:20:00,67.53,67.53,67.49,67.5,13300.0,53.7164,53.7164,53.6845,53.6925,13300.0
2012-10-01 13:25:00,67.51,67.59,67.5,67.57,6900.0,53.7004,53.7641,53.6925,53.7482,6900.0
2012-10-01 13:30:00,67.57,67.57,67.44,67.46,19600.0,53.7482,53.7482,53.6448,53.6607,19600.0
2012-10-01 13:35:00,67.48,67.55,67.48,67.54,11500.0,53.6766,53.7323,53.6766,53.7243,11500.0
2012-10-01 13:40:00,67.53,67.53,67.46,67.52,18400.0,53.7164,53.7164,53.6607,53.7084,18400.0
2012-10-01 13:45:00,67.51,67.59,67.51,67.59,12500.0,53.7004,53.7641,53.7004,53.7641,12500.0
2012-10-01 13:50:00,67.61,67.65,67.57,67.65,15100.0,53.78,53.8118,53.7482,53.8118,15100.0
2012-10-01 13:55:00,67.65,67.65,67.61,67.63,12100.0,53.8118,53.8118,53.78,53.7959,12100.0
2012-10-01 14:00:00,67.63,67.64,67.59,67.64,10500.0,53.7959,53.8039,53.7641,53.8039,10500.0
2012-10-01 14:05:00,67.65,67.65,67.58,67.63,9800.0,53.8118,53.8118,53.7561,53.7959,9800.0
2012-10-01 14:10:00,67.63,67.65,67.6,67.62,16900.0,53.7959,53.8118,53.772,53.7879,16900.0
2012-10-01 14:15:00,67.63,67.63,67.49,67.53,17600.0,53.7959,53.7959,53.6845,53.7164,17600.0
2012-10-01 14:20:00,67.53,67.58,67.49,67.56,17200.0,53.7164,53.7561,53.6845,53.7402,17200.0
2012-10-01 14:25:00,67.55,67.57,67.53,67.57,10200.0,53.7323,53.7482,53.7164,53.7482,10200.0
2012-10-01 14:30:00,67.57,67.59,67.5,67.52,13800.0,53.7482,53.7641,53.6925,53.7084,13800.0
2012-10-01 14:35:00,67.51,67.59,67.51,67.57,14300.0,53.7004,53.7641,53.7004,53.7482,14300.0
2012-10-01 14:40:00,67.57,67.62,67.56,67.62,10500.0,53.7482,53.7879,53.7402,53.7879,10500.0
2012-10-01 14:45:00,67.62,67.63,67.59,67.63,14000.0,53.7879,53.7959,53.7641,53.7959,14000.0
2012-10-01 14:50:00,67.64,67.69,67.64,67.68,19700.0,53.8039,53.8436,53.8039,53.8357,19700.0
2012-10-01 14:55:00,67.67,67.7,67.67,67.69,11600.0,53.8277,53.8516,53.8277,53.8436,11600.0
2012-10-01 15:00:00,67.68,67.69,67.57,67.57,25600.0,53.8357,53.8436,53.7482,53.7482,25600.0
2012-10-01 15:05:00,67.56,67.58,67.55,67.56,15500.0,53.7402,53.7561,53.7323,53.7402,15500.0
2012-10-01 15:10:00,67.56,67.56,67.48,67.49,25000.0,53.7402,53.7402,53.6766,53.6845,25000.0
2012-10-01 15:15:00,67.48,67.53,67.46,67.5,19900.0,53.6766,53.7164,53.6607,53.6925,19900.0
2012-10-01 15:20:00,67.5,67.5,67.37,67.38,38000.0,53.6925,53.6925,53.5891,53.597,38000.0
2012-10-01 15:25:00,67.37,67.39,67.3,67.39,73200.0,53.5891,53.605,53.5334,53.605,73200.0
2012-10-01 15:30:00,67.38,67.48,67.37,67.46,44000.0,53.597,53.6766,53.5891,53.6607,44000.0
2012-10-01 15:35:00,67.47,67.52,67.41,67.5,43700.0,53.6686,53.7084,53.6209,53.6925,43700.0
2012-10-01 15:40:00,67.5,67.61,67.49,67.55,41900.0,53.6925,53.78,53.6845,53.7323,41900.0
2012-10-01 15:45:00,67.55,67.59,67.45,67.55,49400.0,53.7323,53.7641,53.6527,53.7323,49400.0
2012-10-01 15:50:00,67.56,67.6,67.44,67.5,70100.0,53.7402,53.772,53.6448,53.6925,70100.0
2012-10-01 15:55:00,67.5,67.59,67.49,67.58,79800.0,53.6925,53.7641,53.6845,53.7561,79800.0
2012-10-02 09:30:00,67.8,67.91,67.63,67.76,24800.0,53.9311,54.0186,53.7959,53.8993,24800.0
2012-10-02 09:35:00,67.74,67.83,67.5,67.51,19800.0,53.8834,53.955,53.6925,53.7004,19800.0
2012-10-02 09:40:00,67.5,67.59,67.45,67.51,16400.0,53.6925,53.7641,53.6527,53.7004,16400.0
2012-10-02 09:45:00,67.51,67.56,67.34,67.34,43900.0,53.7004,53.7402,53.5652,53.5652,43900.0
2012-10-02 09:50:00,67.35,67.46,67.31,67.41,31400.0,53.5732,53.6607,53.5414,53.6209,31400.0
2012-10-02 09:55:00,67.41,67.42,67.36,67.37,25900.0,53.6209,53.6289,53.5811,53.5891,25900.0
2012-10-02 10:00:00,67.37,67.37,67.26,67.33,20400.0,53.5891,53.5891,53.5016,53.5573,20400.0
2012-10-02 10:05:00,67.33,67.39,67.33,67.37,16400.0,53.5573,53.605,53.5573,53.5891,16400.0
2012-10-02 10:10:00,67.39,67.4,67.35,67.38,16700.0,53.605,53.6129,53.5732,53.597,16700.0
2012-10-02 10:15:00,67.38,67.41,67.25,67.32,19700.0,53.597,53.6209,53.4936,53.5493,19700.0
2012-10-02 10:20:00,67.31,67.31,67.22,67.26,14300.0,53.5414,53.5414,53.4698,53.5016,14300.0
2012-10-02 10:25:00,67.27,67.37,67.27,67.34,11800.0,53.5095,53.5891,53.5095,53.5652,11800.0
2012-10-02 10:30:00,67.35,67.42,67.31,67.41,13200.0,53.5732,53.6289,53.5414,53.6209,13200.0
2012-10-02 10:35:00,67.41,67.42,67.37,67.42,28200.0,53.6209,53.6289,53.5891,53.6289,28200.0
2012-10-02 10:40:00,67.42,67.43,67.36,67.37,23700.0,53.6289,53.6368,53.5811,53.5891,23700.0
2012-10-02 10:45:00,67.38,67.43,67.37,67.37,12700.0,53.597,53.6368,53.5891,53.5891,12700.0
2012-10-02 10:50:00,67.37,67.41,67.23,67.23,11500.0,53.5891,53.6209,53.4777,53.4777,11500.0
2012-10-02 10:55:00,67.22,67.3,67.21,67.28,15800.0,53.4698,53.5334,53.4618,53.5175,15800.0
2012-10-02 11:00:00,67.27,67.28,67.22,67.26,13400.0,53.5095,53.5175,53.4698,53.5016,13400.0
2012-10-02 11:05:00,67.28,67.28,67.21,67.21,10200.0,53.5175,53.5175,53.4618,53.4618,10200.0
2012-10-02 11:10:00,67.2,67.28,67.19,67.27,10300.0,53.4539,53.5175,53.4459,53.5095,10300.0
2012-10-02 11:15:00,67.27,67.31,67.25,67.29,11700.0,53.5095,53.5414,53.4936,53.5254,11700.0
2012-10-02 11:20:00,67.29,67.41,67.29,67.37,17800.0,53.5254,53.6209,53.5254,53.5891,17800.0
2012-10-02 11:25:00,67.37,67.4,67.33,67.34,11000.0,53.5891,53.6129,53.5573,53.5652,11000.0
2012-10-02 11:30:00,67.34,67.47,67.34,67.34,12600.0,53.5652,53.6686,53.5652,53.5652,12600.0
2012-10-02 11:35:00,67.34,67.34,67.11,67.13,13600.0,53.5652,53.5652,53.3823,53.3982,13600.0
2012-10-02 11:40:00,67.13,67.14,67.06,67.14,9700.0,53.3982,53.4061,53.3425,53.4061,9700.0
2012-10-02 11:45:00,67.12,67.15,67.11,67.12,5400.0,53.3902,53.4141,53.3823,53.3902,5400.0
2012-10-02 11:50:00,67.11,67.26,67.1,67.23,15400.0,53.3823,53.5016,53.3743,53.4777,15400.0
2012-10-02 11:55:00,67.22,67.23,67.14,67.15,14800.0,53.4698,53.4777,53.4061,53.4141,14800.0
2012-10-02 12:00:00,67.15,67.21,67.12,67.19,16400.0,53.4141,53.4618,53.3902,53.4459,16400.0
2012-10-02 12:05:00,67.21,67.21,67.16,67.16,4800.0,53.4618,53.4618,53.422,53.422,4800.0
2012-10-02 12:10:00,67.16,67.25,67.14,67.22,8800.0,53.422,53.4936,53.4061,53.4698,8800.0
2012-10-02 12:15:00,67.21,67.3,67.19,67.3,9600.0,53.4618,53.5334,53.4459,53.5334,9600.0
2012-10-02 12:20:00,67.29,67.36,67.29,67.34,9200.0,53.5254,53.5811,53.5254,53.5652,9200.0
2012-10-02 12:25:00,67.32,67.36,67.31,67.36,12500.0,53.5493,53.5811,53.5414,53.5811,12500.0
2012-10-02 12:30:00,67.35,67.36,67.19,67.21,6400.0,53.5732,53.5811,53.4459,53.4618,6400.0
2012-10-02 12:35:00,67.21,67.33,67.21,67.32,5700.0,53.4618,53.5573,53.4618,53.5493,5700.0
2012-10-02 12:40:00,67.3,67.34,67.27,67.31,7700.0,53.5334,53.5652,53.5095,53.5414,7700.0
2012-10-02 12:45:00,67.34,67.35,67.26,67.26,5900.0,53.5652,53.5732,53.5016,53.5016,5900.0
2012-10-02 12:50:00,67.27,67.29,67.27,67.29,4000.0,53.5095,53.5254,53.5095,53.5254,4000.0
2012-10-02 12:55:00,67.29,67.35,67.29,67.33,8300.0,53.5254,53.5732,53.5254,53.5573,8300.0
2012-10-02 13:00:00,67.33,67.36,67.31,67.36,8600.0,53.5573,53.5811,53.5414,53.5811,8600.0
2012-10-02 13:05:00,67.36,67.37,67.29,67.32,10100.0,53.5811,53.5891,53.5254,53.5493,10100.0
2012-10-02 13:10:00,67.32,67.32,67.27,67.28,5100.0,53.5493,53.5493,53.5095,53.5175,5100.0
2012-10-02 13:15:00,67.28,67.33,67.28,67.32,9600.0,53.5175,53.5573,53.5175,53.5493,9600.0
2012-10-02 13:20:00,67.32,67.41,67.32,67.41,21400.0,53.5493,53.6209,53.5493,53.6209,21400.0
2012-10-02 13:25:00,67.41,67.42,67.4,67.41,13200.0,53.6209,53.6289,53.6129,53.6209,13200.0
2012-10-02 13:30:00,67.41,67.44,67.4,67.43,16700.0,53.6209,53.6448,53.6129,53.6368,16700.0
2012-10-02 13:35:00,67.44,67.59,67.43,67.59,11000.0,53.6448,53.7641,53.6368,53.7641,11000.0
2012-10-02 13:40:00,67.58,67.67,67.58,67.64,23200.0,53.7561,53.8277,53.7561,53.8039,23200.0
2012-10-02 13:45:00,67.64,67.7,67.64,67.69,27300.0,53.8039,53.8516,53.8039,53.8436,27300.0
2012-10-02 13:50:00,67.68,67.71,67.63,67.63,12500.0,53.8357,53.8595,53.7959,53.7959,12500.0
2012-10-02 13:55:00,67.64,67.68,67.53,67.63,11300.0,53.8039,53.8357,53.7164,53.7959,11300.0
2012-10-02 14:00:00,67.64,67.66,67.61,67.63,15900.0,53.8039,53.8198,53.78,53.7959,15900.0
2012-10-02 14:05:00,67.61,67.65,67.56,67.59,13300.0,53.78,53.8118,53.7402,53.7641,13300.0
2012-10-02 14:10:00,67.61,67.67,67.57,67.65,9600.0,53.78,53.8277,53.7482,53.8118,9600.0
2012-10-02 14:15:00,67.67,67.69,67.58,67.58,13100.0,53.8277,53.8436,53.7561,53.7561,13100.0
2012-10-02 14:20:00,67.6,67.62,67.57,67.57,12000.0,53.772,53.7879,53.7482,53.7482,12000.0
2012-10-02 14:25:00,67.59,67.59,67.46,67.48,13400.0,53.7641,53.7641,53.6607,53.6766,13400.0
2012-10-02 14:30:00,67.48,67.54,67.47,67.54,9200.0,53.6766,53.7243,53.6686,53.7243,9200.0
2012-10-02 14:35:00,67.55,67.6,67.55,67.56,10700.0,53.7323,53.772,53.7323,53.7402,10700.0
2012-10-02 14:40:00,67.54,67.6,67.52,67.58,8100.0,53.7243,53.772,53.7084,53.7561,8100.0
2012-10-02 14:45:00,67.6,67.63,67.54,67.63,8900.0,53.772,53.7959,53.7243,53.7959,8900.0
2012-10-02 14:50:00,67.63,67.66,67.62,67.64,10600.0,53.7959,53.8198,53.7879,53.8039,10600.0
2012-10-02 14:55:00,67.65,67.65,67.53,67.54,11900.0,53.8118,53.8118,53.7164,53.7243,11900.0
2012-10-02 15:00:00,67.55,67.61,67.52,67.61,16800.0,53.7323,53.78,53.7084,53.78,16800.0
2012-10-02 15:05:00,67.6,67.72,67.59,67.71,30900.0,53.772,53.8675,53.7641,53.8595,30900.0
2012-10-02 15:10:00,67.73,67.73,67.69,67.73,38900.0,53.8754,53.8754,53.8436,53.8754,38900.0
2012-10-02 15:15:00,67.73,67.75,67.7,67.74,13000.0,53.8754,53.8913,53.8516,53.8834,13000.0
2012-10-02 15:20:00,67.75,67.76,67.69,67.7,22700.0,53.8913,53.8993,53.8436,53.8516,22700.0
2012-10-02 15:25:00,67.71,67.75,67.69,67.7,23400.0,53.8595,53.8913,53.8436,53.8516,23400.0
2012-10-02 15:30:00,67.71,67.75,67.7,67.75,21700.0,53.8595,53.8913,53.8516,53.8913,21700.0
2012-10-02 15:35:00,67.75,67.81,67.75,67.78,24700.0,53.8913,53.9391,53.8913,53.9152,24700.0
2012-10-02 15:40:00,67.79,67.82,67.76,67.77,37300.0,53.9232,53.947,53.8993,53.9073,37300.0
2012-10-02 15:45:00,67.78,67.87,67.77,67.77,40400.0,53.9152,53.9868,53.9073,53.9073,40400.0
2012-10-02 15:50:00,67.77,67.8,67.75,67.77,36700.0,53.9073,53.9311,53.8913,53.9073,36700.0
2012-10-02 15:55:00,67.77,67.86,67.76,67.84,50000.0,53.9073,53.9788,53.8993,53.9629,50000.0
2012-10-03 09:30:00,67.95,68.0,67.86,67.94,31700.0,54.0504,54.0902,53.9788,54.0425,31700.0
2012-10-03 09:35:00,67.96,67.98,67.78,67.78,16000.0,54.0584,54.0743,53.9152,53.9152,16000.0
2012-10-03 09:40:00,67.82,67.84,67.7,67.82,25800.0,53.947,53.9629,53.8516,53.947,25800.0
2012-10-03 09:45:00,67.83,67.86,67.77,67.84,12900.0,53.955,53.9788,53.9073,53.9629,12900.0
2012-10-03 09:50:00,67.83,67.91,67.76,67.77,17100.0,53.955,54.0186,53.8993,53.9073,17100.0
2012-10-03 09:55:00,67.76,67.77,67.68,67.73,13800.0,53.8993,53.9073,53.8357,53.8754,13800.0
2012-10-03 10:00:00,67.79,67.95,67.66,67.75,24100.0,53.9232,54.0504,53.8198,53.8913,24100.0
2012-10-03 10:05:00,67.75,67.9,67.75,67.89,14600.0,53.8913,54.0107,53.8913,54.0027,14600.0
2012-10-03 10:10:00,67.88,67.94,67.88,67.92,21100.0,53.9948,54.0425,53.9948,54.0266,21100.0
2012-10-03 10:15:00,67.93,68.09,67.93,68.05,25700.0,54.0345,54.1618,54.0345,54.13,25700.0
2012-10-03 10:20:00,68.07,68.12,68.06,68.09,13400.0,54.1459,54.1857,54.1379,54.1618,13400.0
2012-10-03 10:25:00,68.11,68.25,68.11,68.24,22000.0,54.1777,54.2891,54.1777,54.2811,22000.0
2012-10-03 10:30:00,68.24,68.25,68.15,68.2,20500.0,54.2811,54.2891,54.2095,54.2493,20500.0
2012-10-03 10:35:00,68.2,68.23,68.16,68.2,8200.0,54.2493,54.2732,54.2175,54.2493,8200.0
2012-10-03 10:40:00,68.21,68.22,68.08,68.13,23500.0,54.2573,54.2652,54.1538,54.1936,23500.0
2012-10-03 10:45:00,68.11,68.12,68.05,68.05,11500.0,54.1777,54.1857,54.13,54.13,11500.0
2012-10-03 10:50:00,68.05,68.06,67.99,67.99,9000.0,54.13,54.1379,54.0823,54.0823,9000.0
2012-10-03 10:55:00,68.0,68.0,67.92,67.95,24400.0,54.0902,54.0902,54.0266,54.0504,24400.0
2012-10-03 11:00:00,67.95,67.97,67.9,67.91,12800.0,54.0504,54.0663,54.0107,54.0186,12800.0
2012-10-03 11:05:00,67.91,67.97,67.88,67.94,14700.0,54.0186,54.0663,53.9948,54.0425,14700.0
2012-10-03 11:10:00,67.93,68.06,67.93,68.03,29600.0,54.0345,54.1379,54.0345,54.1141,29600.0
2012-10-03 11:15:00,68.03,68.03,67.98,68.01,10900.0,54.1141,54.1141,54.0743,54.0982,10900.0
2012-10-03 11:20:00,68.0,68.03,68.0,68.0,14500.0,54.0902,54.1141,54.0902,54.0902,14500.0
2012-10-03 11:25:00,67.99,68.03,67.99,68.0,11300.0,54.0823,54.1141,54.0823,54.0902,11300.0
2012-10-03 11:30:00,68.0,68.03,67.98,68.03,11400.0,54.0902,54.1141,54.0743,54.1141,11400.0
2012-10-03 11:35:00,68.03,68.12,68.02,68.1,15600.0,54.1141,54.1857,54.1061,54.1698,15600.0
2012-10-03 11:40:00,68.11,68.15,68.1,68.11,8300.0,54.1777,54.2095,54.1698,54.1777,8300.0
2012-10-03 11:45:00,68.12,68.22,68.11,68.16,17400.0,54.1857,54.2652,54.1777,54.2175,17400.0
2012-10-03 11:50:00,68.15,68.16,68.06,68.07,8600.0,54.2095,54.2175,54.1379,54.1459,8600.0
2012-10-03 11:55:00,68.05,68.11,68.05,68.11,12700.0,54.13,54.1777,54.13,54.1777,12700.0
2012-10-03 12:00:00,68.11,68.12,68.03,68.03,12000.0,54.1777,54.1857,54.1141,54.1141,12000.0
2012-10-03 12:05:00,68.03,68.03,68.0,68.01,15100.0,54.1141,54.1141,54.0902,54.0982,15100.0
2012-10-03 12:10:00,68.02,68.03,67.96,67.97,12200.0,54.1061,54.1141,54.0584,54.0663,12200.0
2012-10-03 12:15:00,67.97,67.98,67.92,67.94,8900.0,54.0663,54.0743,54.0266,54.0425,8900.0
2012-10-03 12:20:00,67.94,68.01,67.94,68.0,12800.0,54.0425,54.0982,54.0425,54.0902,12800.0
2012-10-03 12:25:00,68.0,68.03,67.98,68.02,15100.0,54.0902,54.1141,54.0743,54.1061,15100.0
2012-10-03 12:30:00,68.03,68.06,68.01,68.03,12900.0,54.1141,54.1379,54.0982,54.1141,12900.0
2012-10-03 12:35:00,68.04,68.05,68.01,68.01,7400.0,54.122,54.13,54.0982,54.0982,7400.0
2012-10-03 12:40:00,68.0,68.0,67.92,67.92,12100.0,54.0902,54.0902,54.0266,54.0266,12100.0
2012-10-03 12:45:00,67.92,67.94,67.92,67.93,5600.0,54.0266,54.0425,54.0266,54.0345,5600.0
2012-10-03 12:50:00,67.94,67.96,67.92,67.95,13900.0,54.0425,54.0584,54.0266,54.0504,13900.0
2012-10-03 12:55:00,67.95,67.95,67.9,67.92,8600.0,54.0504,54.0504,54.0107,54.0266,8600.0
2012-10-03 13:00:00,67.93,67.95,67.92,67.94,15800.0,54.0345,54.0504,54.0266,54.0425,15800.0
2012-10-03 13:05:00,67.94,67.96,67.91,67.91,9400.0,54.0425,54.0584,54.0186,54.0186,9400.0
2012-10-03 13:10:00,67.91,67.92,67.9,67.9,5300.0,54.0186,54.0266,54.0107,54.0107,5300.0
2012-10-03 13:15:00,67.91,67.91,67.87,67.87,15600.0,54.0186,54.0186,53.9868,53.9868,15600.0
2012-10-03 13:20:00,67.87,67.88,67.85,67.86,15100.0,53.9868,53.9948,53.9709,53.9788,15100.0
2012-10-03 13:25:00,67.86,67.88,67.84,67.87,9200.0,53.9788,53.9948,53.9629,53.9868,9200.0
2012-10-03 13:30:00,67.85,67.87,67.77,67.77,13100.0,53.9709,53.9868,53.9073,53.9073,13100.0
2012-10-03 13:35:00,67.77,67.8,67.62,67.67,13100.0,53.9073,53.9311,53.7879,53.8277,13100.0
2012-10-03 13:40:00,67.68,67.75,67.68,67.73,12400.0,53.8357,53.8913,53.8357,53.8754,12400.0
2012-10-03 13:45:00,67.75,67.76,67.72,67.73,8000.0,53.8913,53.8993,53.8675,53.8754,8000.0
2012-10-03 13:50:00,67.73,67.81,67.73,67.77,19800.0,53.8754,53.9391,53.8754,53.9073,19800.0
2012-10-03 13:55:00,67.76,67.77,67.69,67.69,6500.0,53.8993,53.9073,53.8436,53.8436,6500.0
2012-10-03 14:00:00,67.69,67.76,67.69,67.75,18100.0,53.8436,53.8993,53.8436,53.8913,18100.0
2012-10-03 14:05:00,67.74,67.79,67.72,67.73,12200.0,53.8834,53.9232,53.8675,53.8754,12200.0
2012-10-03 14:10:00,67.73,67.77,67.73,67.74,8200.0,53.8754,53.9073,53.8754,53.8834,8200.0
2012-10-03 14:15:00,67.73,67.75,67.69,67.72,11800.0,53.8754,53.8913,53.8436,53.8675,11800.0
2012-10-03 14:20:00,67.73,67.75,67.67,67.67,11500.0,53.8754,53.8913,53.8277,53.8277,11500.0
2012-10-03 14:25:00,67.68,67.72,67.68,67.71,11600.0,53.8357,53.8675,53.8357,53.8595,11600.0
2012-10-03 14:30:00,67.71,67.8,67.71,67.8,9500.0,53.8595,53.9311,53.8595,53.9311,9500.0
2012-10-03 14:35:00,67.81,67.89,67.81,67.87,15500.0,53.9391,54.0027,53.9391,53.9868,15500.0
2012-10-03 14:40:00,67.87,67.88,67.85,67.86,13200.0,53.9868,53.9948,53.9709,53.9788,13200.0
2012-10-03 14:45:00,67.86,67.86,67.82,67.84,11100.0,53.9788,53.9788,53.947,53.9629,11100.0
2012-10-03 14:50:00,67.84,67.84,67.8,67.81,11000.0,53.9629,53.9629,53.9311,53.9391,11000.0
2012-10-03 14:55:00,67.81,67.83,67.77,67.82,9400.0,53.9391,53.955,53.9073,53.947,9400.0
2012-10-03 15:00:00,67.82,67.9,67.8,67.83,33500.0,53.947,54.0107,53.9311,53.955,33500.0
2012-10-03 15:05:00,67.83,67.85,67.79,67.82,23400.0,53.955,53.9709,53.9232,53.947,23400.0
2012-10-03 15:10:00,67.82,67.82,67.74,67.8,16400.0,53.947,53.947,53.8834,53.9311,16400.0
2012-10-03 15:15:00,67.81,67.91,67.81,67.88,30600.0,53.9391,54.0186,53.9391,53.9948,30600.0
2012-10-03 15:20:00,67.88,67.94,67.85,67.93,29300.0,53.9948,54.0425,53.9709,54.0345,29300.0
2012-10-03 15:25:00,67.93,68.01,67.92,67.97,20000.0,54.0345,54.0982,54.0266,54.0663,20000.0
2012-10-03 15:30:00,67.97,68.04,67.93,68.0,39900.0,54.0663,54.122,54.0345,54.0902,39900.0
2012-10-03 15:35:00,68.0,68.03,67.99,68.03,35300.0,54.0902,54.1141,54.0823,54.1141,35300.0
2012-10-03 15:40:00,68.03,68.08,68.02,68.08,31700.0,54.1141,54.1538,54.1061,54.1538,31700.0
2012-10-03 15:45:00,68.09,68.1,68.05,68.1,33100.0,54.1618,54.1698,54.13,54.1698,33100.0
2012-10-03 15:50:00,68.1,68.11,68.02,68.06,39400.0,54.1698,54.1777,54.1061,54.1379,39400.0
2012-10-03 15:55:00,68.05,68.09,68.05,68.07,53200.0,54.13,54.1618,54.13,54.1459,53200.0
2012-10-04 09:30:00,68.3,68.4,68.25,68.37,25100.0,54.3288,54.4084,54.2891,54.3845,25100.0
2012-10-04 09:35:00,68.35,68.39,68.29,68.38,13300.0,54.3686,54.4004,54.3209,54.3925,13300.0
2012-10-04 09:40:00,68.34,68.38,68.3,68.34,19600.0,54.3607,54.3925,54.3288,54.3607,19600.0
2012-10-04 09:45:00,68.35,68.38,68.33,68.38,31400.0,54.3686,54.3925,54.3527,54.3925,31400.0
2012-10-04 09:50:00,68.37,68.38,68.31,68.35,21400.0,54.3845,54.3925,54.3368,54.3686,21400.0
2012-10-04 09:55:00,68.34,68.54,68.34,68.5,223000.0,54.3607,54.5198,54.3607,54.4879,223000.0
2012-10-04 10:00:00,68.52,68.66,68.49,68.57,48700.0,54.5038,54.6152,54.48,54.5436,48700.0
2012-10-04 10:05:00,68.57,68.79,68.54,68.79,27700.0,54.5436,54.7186,54.5198,54.7186,27700.0
2012-10-04 10:10:00,68.8,68.92,68.8,68.92,28200.0,54.7266,54.822,54.7266,54.822,28200.0
2012-10-04 10:15:00,68.92,68.93,68.76,68.78,16600.0,54.822,54.83,54.6947,54.7107,16600.0
2012-10-04 10:20:00,68.8,68.83,68.76,68.8,11500.0,54.7266,54.7504,54.6947,54.7266,11500.0
2012-10-04 10:25:00,68.8,68.83,68.72,68.75,12700.0,54.7266,54.7504,54.6629,54.6868,12700.0
2012-10-04 10:30:00,68.75,68.77,68.73,68.73,9500.0,54.6868,54.7027,54.6709,54.6709,9500.0
2012-10-04 10:35:00,68.73,68.78,68.73,68.77,14800.0,54.6709,54.7107,54.6709,54.7027,14800.0
2012-10-04 10:40:00,68.77,68.92,68.77,68.86,23100.0,54.7027,54.822,54.7027,54.7743,23100.0
2012-10-04 10:45:00,68.87,68.88,68.8,68.82,12400.0,54.7822,54.7902,54.7266,54.7425,12400.0
2012-10-04 10:50:00,68.82,68.84,68.77,68.78,12800.0,54.7425,54.7584,54.7027,54.7107,12800.0
2012-10-04 10:55:00,68.78,68.8,68.7,68.77,11300.0,54.7107,54.7266,54.647,54.7027,11300.0
2012-10-04 11:00:00,68.78,68.8,68.72,68.72,7700.0,54.7107,54.7266,54.6629,54.6629,7700.0
2012-10-04 11:05:00,68.71,68.76,68.64,68.71,11700.0,54.655,54.6947,54.5993,54.655,11700.0
2012-10-04 11:10:00,68.71,68.78,68.68,68.74,14000.0,54.655,54.7107,54.6311,54.6788,14000.0
2012-10-04 11:15:00,68.73,68.75,68.68,68.68,6500.0,54.6709,54.6868,54.6311,54.6311,6500.0
2012-10-04 11:20:00,68.67,68.69,68.61,68.66,9100.0,54.6232,54.6391,54.5754,54.6152,9100.0
2012-10-04 11:25:00,68.66,68.67,68.53,68.54,18500.0,54.6152,54.6232,54.5118,54.5198,18500.0
2012-10-04 11:30:00,68.54,68.57,68.49,68.51,38400.0,54.5198,54.5436,54.48,54.4959,38400.0
2012-10-04 11:35:00,68.5,68.52,68.4,68.4,16900.0,54.4879,54.5038,54.4084,54.4084,16900.0
2012-10-04 11:40:00,68.4,68.4,68.33,68.36,11500.0,54.4084,54.4084,54.3527,54.3766,11500.0
2012-10-04 11:45:00,68.36,68.39,68.35,68.39,31700.0,54.3766,54.4004,54.3686,54.4004,31700.0
2012-10-04 11:50:00,68.38,68.41,68.3,68.31,10900.0,54.3925,54.4163,54.3288,54.3368,10900.0
2012-10-04 11:55:00,68.31,68.32,68.29,68.3,24500.0,54.3368,54.3448,54.3209,54.3288,24500.0
2012-10-04 12:00:00,68.29,68.31,68.24,68.27,17800.0,54.3209,54.3368,54.2811,54.305,17800.0
2012-10-04 12:05:00,68.27,68.35,68.27,68.32,12700.0,54.305,54.3686,54.305,54.3448,12700.0
2012-10-04 12:10:00,68.33,68.41,68.31,68.4,12000.0,54.3527,54.4163,54.3368,54.4084,12000.0
2012-10-04 12:15:00,68.41,68.43,68.34,68.36,8000.0,54.4163,54.4323,54.3607,54.3766,8000.0
2012-10-04 12:20:00,68.38,68.42,68.37,68.41,5200.0,54.3925,54.4243,54.3845,54.4163,5200.0
2012-10-04 12:25:00,68.4,68.4,68.32,68.35,12500.0,54.4084,54.4084,54.3448,54.3686,12500.0
2012-10-04 12:30:00,68.35,68.4,68.35,68.39,6600.0,54.3686,54.4084,54.3686,54.4004,6600.0
2012-10-04 12:35:00,68.4,68.4,68.32,68.32,9200.0,54.4084,54.4084,54.3448,54.3448,9200.0
2012-10-04 12:40:00,68.32,68.32,68.22,68.23,7200.0,54.3448,54.3448,54.2652,54.2732,7200.0
2012-10-04 12:45:00,68.23,68.23,68.2,68.22,8900.0,54.2732,54.2732,54.2493,54.2652,8900.0
2012-10-04 12:50:00,68.22,68.22,68.19,68.22,14200.0,54.2652,54.2652,54.2413,54.2652,14200.0
2012-10-04 12:55:00,68.21,68.28,68.2,68.28,8000.0,54.2573,54.3129,54.2493,54.3129,8000.0
2012-10-04 13:00:00,68.27,68.3,68.27,68.3,3700.0,54.305,54.3288,54.305,54.3288,3700.0
2012-10-04 13:05:00,68.31,68.38,68.31,68.36,7200.0,54.3368,54.3925,54.3368,54.3766,7200.0
2012-10-04 13:10:00,68.36,68.36,68.29,68.31,6300.0,54.3766,54.3766,54.3209,54.3368,6300.0
2012-10-04 13:15:00,68.31,68.35,68.28,68.28,7200.0,54.3368,54.3686,54.3129,54.3129,7200.0
2012-10-04 13:20:00,68.28,68.28,68.23,68.28,8500.0,54.3129,54.3129,54.2732,54.3129,8500.0
2012-10-04 13:25:00,68.28,68.36,68.28,68.36,10500.0,54.3129,54.3766,54.3129,54.3766,10500.0
2012-10-04 13:30:00,68.35,68.4,68.34,68.39,14000.0,54.3686,54.4084,54.3607,54.4004,14000.0
2012-10-04 13:35:00,68.38,68.44,68.36,68.41,11100.0,54.3925,54.4402,54.3766,54.4163,11100.0
2012-10-04 13:40:00,68.4,68.46,68.4,68.45,5100.0,54.4084,54.4561,54.4084,54.4482,5100.0
2012-10-04 13:45:00,68.44,68.49,68.42,68.43,20800.0,54.4402,54.48,54.4243,54.4323,20800.0
2012-10-04 13:50:00,68.42,68.44,68.38,68.4,8800.0,54.4243,54.4402,54.3925,54.4084,8800.0
2012-10-04 13:55:00,68.4,68.48,68.4,68.47,6900.0,54.4084,54.472,54.4084,54.4641,6900.0
2012-10-04 14:00:00,68.48,68.48,68.36,68.45,17700.0,54.472,54.472,54.3766,54.4482,17700.0
2012-10-04 14:05:00,68.45,68.49,68.4,68.46,12000.0,54.4482,54.48,54.4084,54.4561,12000.0
2012-10-04 14:10:00,68.47,68.48,68.42,68.43,14200.0,54.4641,54.472,54.4243,54.4323,14200.0
2012-10-04 14:15:00,68.43,68.48,68.41,68.47,12400.0,54.4323,54.472,54.4163,54.4641,12400.0
2012-10-04 14:20:00,68.48,68.48,68.42,68.44,12900.0,54.472,54.472,54.4243,54.4402,12900.0
2012-10-04 14:25:00,68.45,68.48,68.45,68.48,9400.0,54.4482,54.472,54.4482,54.472,9400.0
2012-10-04 14:30:00,68.49,68.53,68.48,68.51,17800.0,54.48,54.5118,54.472,54.4959,17800.0
2012-10-04 14:35:00,68.5,68.56,68.49,68.56,11400.0,54.4879,54.5357,54.48,54.5357,11400.0
2012-10-04 14:40:00,68.57,68.61,68.53,68.56,12900.0,54.5436,54.5754,54.5118,54.5357,12900.0
2012-10-04 14:45:00,68.56,68.59,68.54,68.58,10200.0,54.5357,54.5595,54.5198,54.5516,10200.0
2012-10-04 14:50:00,68.58,68.58,68.51,68.52,11800.0,54.5516,54.5516,54.4959,54.5038,11800.0
2012-10-04 14:55:00,68.52,68.52,68.47,68.47,15900.0,54.5038,54.5038,54.4641,54.4641,15900.0
2012-10-04 15:00:00,68.48,68.51,68.47,68.49,19800.0,54.472,54.4959,54.4641,54.48,19800.0
2012-10-04 15:05:00,68.49,68.5,68.47,68.48,13200.0,54.48,54.4879,54.4641,54.472,13200.0
2012-10-04 15:10:00,68.49,68.5,68.47,68.5,25100.0,54.48,54.4879,54.4641,54.4879,25100.0
2012-10-04 15:15:00,68.5,68.52,68.47,68.49,40600.0,54.4879,54.5038,54.4641,54.48,40600.0
2012-10-04 15:20:00,68.49,68.49,68.42,68.44,34500.0,54.48,54.48,54.4243,54.4402,34500.0
2012-10-04 15:25:00,68.43,68.5,68.43,68.5,35800.0,54.4323,54.4879,54.4323,54.4879,35800.0
2012-10-04 15:30:00,68.51,68.56,68.51,68.54,39100.0,54.4959,54.5357,54.4959,54.5198,39100.0
2012-10-04 15:35:00,68.54,68.57,68.52,68.57,30900.0,54.5198,54.5436,54.5038,54.5436,30900.0
2012-10-04 15:40:00,68.58,68.64,68.56,68.62,52700.0,54.5516,54.5993,54.5357,54.5834,52700.0
2012-10-04 15:45:00,68.62,68.63,68.52,68.57,55200.0,54.5834,54.5913,54.5038,54.5436,55200.0
2012-10-04 15:50:00,68.56,68.66,68.55,68.66,70300.0,54.5357,54.6152,54.5277,54.6152,70300.0
2012-10-04 15:55:00,68.66,68.79,68.64,68.79,244800.0,54.6152,54.7186,54.5993,54.7186,244800.0
2012-10-05 09:30:00,69.3,69.3,68.99,69.07,160800.0,55.1243,55.1243,54.8777,54.9413,160800.0
2012-10-05 09:35:00,69.06,69.25,69.05,69.25,22400.0,54.9334,55.0845,54.9254,55.0845,22400.0
2012-10-05 09:40:00,69.22,69.39,69.16,69.16,15700.0,55.0607,55.1959,55.0129,55.0129,15700.0
2012-10-05 09:45:00,69.16,69.16,69.11,69.16,6400.0,55.0129,55.0129,54.9732,55.0129,6400.0
2012-10-05 09:50:00,69.18,69.25,69.16,69.25,11300.0,55.0288,55.0845,55.0129,55.0845,11300.0
2012-10-05 09:55:00,69.27,69.43,69.27,69.4,13500.0,55.1004,55.2277,55.1004,55.2038,13500.0
2012-10-05 10:00:00,69.38,69.41,69.38,69.39,16800.0,55.1879,55.2118,55.1879,55.1959,16800.0
2012-10-05 10:05:00,69.39,69.42,69.38,69.42,18100.0,55.1959,55.2197,55.1879,55.2197,18100.0
2012-10-05 10:10:00,69.42,69.45,69.36,69.38,24400.0,55.2197,55.2436,55.172,55.1879,24400.0
2012-10-05 10:15:00,69.37,69.44,69.37,69.4,24100.0,55.18,55.2356,55.18,55.2038,24100.0
2012-10-05 10:20:00,69.39,69.4,69.3,69.31,18900.0,55.1959,55.2038,55.1243,55.1322,18900.0
2012-10-05 10:25:00,69.33,69.45,69.33,69.42,25500.0,55.1482,55.2436,55.1482,55.2197,25500.0
2012-10-05 10:30:00,69.42,69.43,69.4,69.41,8700.0,55.2197,55.2277,55.2038,55.2118,8700.0
2012-10-05 10:35:00,69.4,69.43,69.38,69.42,12100.0,55.2038,55.2277,55.1879,55.2197,12100.0
2012-10-05 10:40:00,69.42,69.45,69.39,69.39,20100.0,55.2197,55.2436,55.1959,55.1959,20100.0
2012-10-05 10:45:00,69.38,69.41,69.31,69.31,15100.0,55.1879,55.2118,55.1322,55.1322,15100.0
2012-10-05 10:50:00,69.33,69.42,69.31,69.41,14000.0,55.1482,55.2197,55.1322,55.2118,14000.0
2012-10-05 10:55:00,69.4,69.42,69.37,69.39,19500.0,55.2038,55.2197,55.18,55.1959,19500.0
2012-10-05 11:00:00,69.39,69.4,69.36,69.36,7500.0,55.1959,55.2038,55.172,55.172,7500.0
2012-10-05 11:05:00,69.37,69.44,69.37,69.44,26600.0,55.18,55.2356,55.18,55.2356,26600.0
2012-10-05 11:10:00,69.44,69.45,69.39,69.42,29100.0,55.2356,55.2436,55.1959,55.2197,29100.0
2012-10-05 11:15:00,69.42,69.48,69.4,69.47,8800.0,55.2197,55.2675,55.2038,55.2595,8800.0
2012-10-05 11:20:00,69.47,69.59,69.47,69.52,32200.0,55.2595,55.355,55.2595,55.2993,32200.0
2012-10-05 11:25:00,69.51,69.53,69.5,69.51,10800.0,55.2913,55.3072,55.2834,55.2913,10800.0
2012-10-05 11:30:00,69.51,69.56,69.49,69.56,14300.0,55.2913,55.3311,55.2754,55.3311,14300.0
2012-10-05 11:35:00,69.57,69.62,69.57,69.6,27900.0,55.3391,55.3788,55.3391,55.3629,27900.0
2012-10-05 11:40:00,69.59,69.6,69.55,69.57,15100.0,55.355,55.3629,55.3231,55.3391,15100.0
2012-10-05 11:45:00,69.58,69.62,69.57,69.62,6100.0,55.347,55.3788,55.3391,55.3788,6100.0
2012-10-05 11:50:00,69.6,69.64,69.57,69.59,54200.0,55.3629,55.3947,55.3391,55.355,54200.0
2012-10-05 11:55:00,69.59,69.65,69.59,69.65,6300.0,55.355,55.4027,55.355,55.4027,6300.0
2012-10-05 12:00:00,69.67,69.8,69.67,69.79,19200.0,55.4186,55.522,55.4186,55.5141,19200.0
2012-10-05 12:05:00,69.78,69.78,69.74,69.77,22000.0,55.5061,55.5061,55.4743,55.4981,22000.0
2012-10-05 12:10:00,69.77,69.77,69.67,69.73,16400.0,55.4981,55.4981,55.4186,55.4663,16400.0
2012-10-05 12:15:00,69.72,69.72,69.61,69.61,5500.0,55.4584,55.4584,55.3709,55.3709,5500.0
2012-10-05 12:20:00,69.62,69.63,69.51,69.52,5400.0,55.3788,55.3868,55.2913,55.2993,5400.0
2012-10-05 12:25:00,69.51,69.56,69.51,69.52,8200.0,55.2913,55.3311,55.2913,55.2993,8200.0
2012-10-05 12:30:00,69.52,69.54,69.5,69.5,7700.0,55.2993,55.3152,55.2834,55.2834,7700.0
2012-10-05 12:35:00,69.5,69.52,69.47,69.49,13700.0,55.2834,55.2993,55.2595,55.2754,13700.0
2012-10-05 12:40:00,69.48,69.5,69.47,69.5,2400.0,55.2675,55.2834,55.2595,55.2834,2400.0
2012-10-05 12:45:00,69.49,69.49,69.43,69.44,8700.0,55.2754,55.2754,55.2277,55.2356,8700.0
2012-10-05 12:50:00,69.45,69.5,69.44,69.5,19100.0,55.2436,55.2834,55.2356,55.2834,19100.0
2012-10-05 12:55:00,69.5,69.53,69.49,69.51,4000.0,55.2834,55.3072,55.2754,55.2913,4000.0
2012-10-05 13:00:00,69.51,69.53,69.5,69.52,9200.0,55.2913,55.3072,55.2834,55.2993,9200.0
2012-10-05 13:05:00,69.53,69.55,69.51,69.52,21100.0,55.3072,55.3231,55.2913,55.2993,21100.0
2012-10-05 13:10:00,69.51,69.51,69.46,69.46,8200.0,55.2913,55.2913,55.2516,55.2516,8200.0
2012-10-05 13:15:00,69.47,69.49,69.46,69.46,5500.0,55.2595,55.2754,55.2516,55.2516,5500.0
2012-10-05 13:20:00,69.46,69.46,69.42,69.42,5500.0,55.2516,55.2516,55.2197,55.2197,5500.0
2012-10-05 13:25:00,69.41,69.41,69.32,69.39,11100.0,55.2118,55.2118,55.1402,55.1959,11100.0
2012-10-05 13:30:00,69.37,69.44,69.37,69.42,6900.0,55.18,55.2356,55.18,55.2197,6900.0
2012-10-05 13:35:00,69.42,69.42,69.39,69.41,5700.0,55.2197,55.2197,55.1959,55.2118,5700.0
2012-10-05 13:40:00,69.39,69.4,69.34,69.39,8400.0,55.1959,55.2038,55.1561,55.1959,8400.0
2012-10-05 13:45:00,69.38,69.4,69.35,69.4,8800.0,55.1879,55.2038,55.1641,55.2038,8800.0
2012-10-05 13:50:00,69.4,69.45,69.4,69.43,6800.0,55.2038,55.2436,55.2038,55.2277,6800.0
2012-10-05 13:55:00,69.42,69.44,69.39,69.4,9700.0,55.2197,55.2356,55.1959,55.2038,9700.0
2012-10-05 14:00:00,69.4,69.46,69.38,69.46,16300.0,55.2038,55.2516,55.1879,55.2516,16300.0
2012-10-05 14:05:00,69.46,69.46,69.4,69.45,16700.0,55.2516,55.2516,55.2038,55.2436,16700.0
2012-10-05 14:10:00,69.45,69.46,69.42,69.45,13200.0,55.2436,55.2516,55.2197,55.2436,13200.0
2012-10-05 14:15:00,69.47,69.5,69.46,69.48,4900.0,55.2595,55.2834,55.2516,55.2675,4900.0
2012-10-05 14:20:00,69.49,69.55,69.48,69.54,8500.0,55.2754,55.3231,55.2675,55.3152,8500.0
2012-10-05 14:25:00,69.54,69.55,69.49,69.52,12400.0,55.3152,55.3231,55.2754,55.2993,12400.0
2012-10-05 14:30:00,69.52,69.52,69.46,69.49,19800.0,55.2993,55.2993,55.2516,55.2754,19800.0
2012-10-05 14:35:00,69.49,69.53,69.47,69.47,9200.0,55.2754,55.3072,55.2595,55.2595,9200.0
2012-10-05 14:40:00,69.47,69.47,69.4,69.42,12100.0,55.2595,55.2595,55.2038,55.2197,12100.0
2012-10-05 14:45:00,69.42,69.43,69.36,69.36,9800.0,55.2197,55.2277,55.172,55.172,9800.0
2012-10-05 14:50:00,69.36,69.36,69.25,69.25,10200.0,55.172,55.172,55.0845,55.0845,10200.0
2012-10-05 14:55:00,69.25,69.29,69.22,69.22,11100.0,55.0845,55.1163,55.0607,55.0607,11100.0
2012-10-05 15:00:00,69.23,69.28,69.2,69.28,11800.0,55.0686,55.1084,55.0447,55.1084,11800.0
2012-10-05 15:05:00,69.27,69.29,69.22,69.26,20100.0,55.1004,55.1163,55.0607,55.0925,20100.0
2012-10-05 15:10:00,69.26,69.31,69.21,69.3,24900.0,55.0925,55.1322,55.0527,55.1243,24900.0
2012-10-05 15:15:00,69.29,69.29,69.24,69.28,19000.0,55.1163,55.1163,55.0766,55.1084,19000.0
2012-10-05 15:20:00,69.28,69.29,69.22,69.29,27800.0,55.1084,55.1163,55.0607,55.1163,27800.0
2012-10-05 15:25:00,69.27,69.28,69.24,69.26,18000.0,55.1004,55.1084,55.0766,55.0925,18000.0
2012-10-05 15:30:00,69.26,69.29,69.21,69.21,35100.0,55.0925,55.1163,55.0527,55.0527,35100.0
2012-10-05 15:35:00,69.21,69.24,69.15,69.24,32000.0,55.0527,55.0766,55.005,55.0766,32000.0
2012-10-05 15:40:00,69.23,69.32,69.23,69.32,39500.0,55.0686,55.1402,55.0686,55.1402,39500.0
2012-10-05 15:45:00,69.32,69.45,69.32,69.44,46600.0,55.1402,55.2436,55.1402,55.2356,46600.0
2012-10-05 15:50:00,69.44,69.45,69.32,69.38,61100.0,55.2356,55.2436,55.1402,55.1879,61100.0
2012-10-05 15:55:00,69.38,69.46,69.34,69.41,46100.0,55.1879,55.2516,55.1561,55.2118,46100.0
2012-10-08 09:30:00,69.24,69.27,69.01,69.08,26500.0,55.0766,55.1004,54.8936,54.9493,26500.0
2012-10-08 09:35:00,69.09,69.14,69.05,69.09,6800.0,54.9572,54.997,54.9254,54.9572,6800.0
2012-10-08 09:40:00,69.07,69.14,68.98,69.14,10400.0,54.9413,54.997,54.8697,54.997,10400.0
2012-10-08 09:45:00,69.13,69.14,68.99,68.99,9100.0,54.9891,54.997,54.8777,54.8777,9100.0
2012-10-08 09:50:00,69.01,69.05,68.96,69.01,19100.0,54.8936,54.9254,54.8538,54.8936,19100.0
2012-10-08 09:55:00,69.04,69.04,68.96,68.98,6000.0,54.9175,54.9175,54.8538,54.8697,6000.0
2012-10-08 10:00:00,68.98,69.07,68.96,69.06,16800.0,54.8697,54.9413,54.8538,54.9334,16800.0
2012-10-08 10:05:00,69.06,69.17,69.06,69.17,8300.0,54.9334,55.0209,54.9334,55.0209,8300.0
2012-10-08 10:10:00,69.16,69.22,69.16,69.19,11600.0,55.0129,55.0607,55.0129,55.0368,11600.0
2012-10-08 10:15:00,69.19,69.22,69.14,69.15,7200.0,55.0368,55.0607,54.997,55.005,7200.0
2012-10-08 10:20:00,69.15,69.23,69.13,69.22,10100.0,55.005,55.0686,54.9891,55.0607,10100.0
2012-10-08 10:25:00,69.19,69.24,69.11,69.23,15800.0,55.0368,55.0766,54.9732,55.0686,15800.0
2012-10-08 10:30:00,69.22,69.31,69.22,69.31,18300.0,55.0607,55.1322,55.0607,55.1322,18300.0
2012-10-08 10:35:00,69.31,69.41,69.3,69.4,16000.0,55.1322,55.2118,55.1243,55.2038,16000.0
2012-10-08 10:40:00,69.41,69.49,69.39,69.49,13300.0,55.2118,55.2754,55.1959,55.2754,13300.0
2012-10-08 10:45:00,69.48,69.49,69.31,69.31,14400.0,55.2675,55.2754,55.1322,55.1322,14400.0
2012-10-08 10:50:00,69.31,69.45,69.29,69.39,16300.0,55.1322,55.2436,55.1163,55.1959,16300.0
2012-10-08 10:55:00,69.38,69.39,69.34,69.36,14000.0,55.1879,55.1959,55.1561,55.172,14000.0
2012-10-08 11:00:00,69.36,69.42,69.34,69.42,12200.0,55.172,55.2197,55.1561,55.2197,12200.0
2012-10-08 11:05:00,69.4,69.4,69.33,69.33,12100.0,55.2038,55.2038,55.1482,55.1482,12100.0
2012-10-08 11:10:00,69.32,69.35,69.31,69.32,6200.0,55.1402,55.1641,55.1322,55.1402,6200.0
2012-10-08 11:15:00,69.32,69.39,69.29,69.33,63300.0,55.1402,55.1959,55.1163,55.1482,63300.0
2012-10-08 11:20:00,69.33,69.35,69.29,69.33,15300.0,55.1482,55.1641,55.1163,55.1482,15300.0
2012-10-08 11:25:00,69.32,69.35,69.29,69.3,23500.0,55.1402,55.1641,55.1163,55.1243,23500.0
2012-10-08 11:30:00,69.31,69.37,69.29,69.34,17500.0,55.1322,55.18,55.1163,55.1561,17500.0
2012-10-08 11:35:00,69.35,69.37,69.3,69.3,21900.0,55.1641,55.18,55.1243,55.1243,21900.0
2012-10-08 11:40:00,69.29,69.33,69.28,69.3,9300.0,55.1163,55.1482,55.1084,55.1243,9300.0
2012-10-08 11:45:00,69.3,69.33,69.29,69.29,6300.0,55.1243,55.1482,55.1163,55.1163,6300.0
2012-10-08 11:50:00,69.3,69.39,69.28,69.38,30400.0,55.1243,55.1959,55.1084,55.1879,30400.0
2012-10-08 11:55:00,69.4,69.45,69.39,69.43,8100.0,55.2038,55.2436,55.1959,55.2277,8100.0
2012-10-08 12:00:00,69.42,69.42,69.35,69.36,8200.0,55.2197,55.2197,55.1641,55.172,8200.0
2012-10-08 12:05:00,69.36,69.39,69.36,69.37,20300.0,55.172,55.1959,55.172,55.18,20300.0
2012-10-08 12:10:00,69.37,69.4,69.36,69.37,26600.0,55.18,55.2038,55.172,55.18,26600.0
2012-10-08 12:15:00,69.37,69.38,69.36,69.38,9400.0,55.18,55.1879,55.172,55.1879,9400.0
2012-10-08 12:20:00,69.37,69.45,69.37,69.43,10900.0,55.18,55.2436,55.18,55.2277,10900.0
2012-10-08 12:25:00,69.42,69.42,69.39,69.4,4600.0,55.2197,55.2197,55.1959,55.2038,4600.0
2012-10-08 12:30:00,69.4,69.48,69.4,69.46,12800.0,55.2038,55.2675,55.2038,55.2516,12800.0
2012-10-08 12:35:00,69.47,69.48,69.43,69.46,4400.0,55.2595,55.2675,55.2277,55.2516,4400.0
2012-10-08 12:40:00,69.46,69.46,69.41,69.45,7600.0,55.2516,55.2516,55.2118,55.2436,7600.0
2012-10-08 12:45:00,69.44,69.45,69.41,69.44,9100.0,55.2356,55.2436,55.2118,55.2356,9100.0
2012-10-08 12:50:00,69.45,69.46,69.43,69.44,6100.0,55.2436,55.2516,55.2277,55.2356,6100.0
2012-10-08 12:55:00,69.44,69.5,69.44,69.49,6500.0,55.2356,55.2834,55.2356,55.2754,6500.0
2012-10-08 13:00:00,69.49,69.51,69.44,69.5,16600.0,55.2754,55.2913,55.2356,55.2834,16600.0
2012-10-08 13:05:00,69.5,69.51,69.5,69.5,19400.0,55.2834,55.2913,55.2834,55.2834,19400.0
2012-10-08 13:10:00,69.51,69.51,69.49,69.5,5900.0,55.2913,55.2913,55.2754,55.2834,5900.0
2012-10-08 13:15:00,69.51,69.56,69.5,69.54,7100.0,55.2913,55.3311,55.2834,55.3152,7100.0
2012-10-08 13:20:00,69.53,69.53,69.43,69.5,18000.0,55.3072,55.3072,55.2277,55.2834,18000.0
2012-10-08 13:25:00,69.51,69.51,69.45,69.45,20100.0,55.2913,55.2913,55.2436,55.2436,20100.0
2012-10-08 13:30:00,69.45,69.47,69.41,69.47,13600.0,55.2436,55.2595,55.2118,55.2595,13600.0
2012-10-08 13:35:00,69.47,69.47,69.42,69.42,12800.0,55.2595,55.2595,55.2197,55.2197,12800.0
2012-10-08 13:40:00,69.44,69.45,69.42,69.44,7500.0,55.2356,55.2436,55.2197,55.2356,7500.0
2012-10-08 13:45:00,69.43,69.5,69.43,69.5,24000.0,55.2277,55.2834,55.2277,55.2834,24000.0
2012-10-08 13:50:00,69.5,69.52,69.49,69.5,12700.0,55.2834,55.2993,55.2754,55.2834,12700.0
2012-10-08 13:55:00,69.5,69.52,69.49,69.51,14200.0,55.2834,55.2993,55.2754,55.2913,14200.0
2012-10-08 14:00:00,69.51,69.52,69.49,69.51,6400.0,55.2913,55.2993,55.2754,55.2913,6400.0
2012-10-08 14:05:00,69.51,69.52,69.5,69.51,7600.0,55.2913,55.2993,55.2834,55.2913,7600.0
2012-10-08 14:10:00,69.51,69.52,69.5,69.51,10600.0,55.2913,55.2993,55.2834,55.2913,10600.0
2012-10-08 14:15:00,69.5,69.52,69.47,69.49,11000.0,55.2834,55.2993,55.2595,55.2754,11000.0
2012-10-08 14:20:00,69.49,69.5,69.46,69.47,6800.0,55.2754,55.2834,55.2516,55.2595,6800.0
2012-10-08 14:25:00,69.47,69.47,69.42,69.42,6900.0,55.2595,55.2595,55.2197,55.2197,6900.0
2012-10-08 14:30:00,69.42,69.42,69.36,69.37,5300.0,55.2197,55.2197,55.172,55.18,5300.0
2012-10-08 14:35:00,69.37,69.38,69.33,69.33,3900.0,55.18,55.1879,55.1482,55.1482,3900.0
2012-10-08 14:40:00,69.32,69.33,69.28,69.28,9700.0,55.1402,55.1482,55.1084,55.1084,9700.0
2012-10-08 14:45:00,69.27,69.27,69.22,69.22,6300.0,55.1004,55.1004,55.0607,55.0607,6300.0
2012-10-08 14:50:00,69.23,69.23,69.19,69.2,11900.0,55.0686,55.0686,55.0368,55.0447,11900.0
2012-10-08 14:55:00,69.2,69.23,69.18,69.23,9900.0,55.0447,55.0686,55.0288,55.0686,9900.0
2012-10-08 15:00:00,69.23,69.23,69.18,69.21,28100.0,55.0686,55.0686,55.0288,55.0527,28100.0
2012-10-08 15:05:00,69.21,69.21,69.15,69.16,11600.0,55.0527,55.0527,55.005,55.0129,11600.0
2012-10-08 15:10:00,69.16,69.16,69.13,69.14,12600.0,55.0129,55.0129,54.9891,54.997,12600.0
2012-10-08 15:15:00,69.14,69.19,69.11,69.12,28700.0,54.997,55.0368,54.9732,54.9811,28700.0
2012-10-08 15:20:00,69.12,69.14,69.09,69.1,20800.0,54.9811,54.997,54.9572,54.9652,20800.0
2012-10-08 15:25:00,69.1,69.14,69.1,69.11,141200.0,54.9652,54.997,54.9652,54.9732,141200.0
2012-10-08 15:30:00,69.12,69.14,69.1,69.13,26500.0,54.9811,54.997,54.9652,54.9891,26500.0
2012-10-08 15:35:00,69.13,69.15,69.12,69.12,23500.0,54.9891,55.005,54.9811,54.9811,23500.0
2012-10-08 15:40:00,69.12,69.17,69.09,69.17,22500.0,54.9811,55.0209,54.9572,55.0209,22500.0
2012-10-08 15:45:00,69.18,69.18,69.13,69.15,20900.0,55.0288,55.0288,54.9891,55.005,20900.0
2012-10-08 15:50:00,69.15,69.15,69.09,69.1,50400.0,55.005,55.005,54.9572,54.9652,50400.0
2012-10-08 15:55:00,69.11,69.11,69.08,69.09,44900.0,54.9732,54.9732,54.9493,54.9572,44900.0
2012-10-09 09:30:00,69.11,69.25,69.0,69.24,14700.0,54.9732,55.0845,54.8857,55.0766,14700.0
2012-10-09 09:35:00,69.27,69.27,69.12,69.16,14300.0,55.1004,55.1004,54.9811,55.0129,14300.0
2012-10-09 09:40:00,69.16,69.31,69.14,69.31,9000.0,55.0129,55.1322,54.997,55.1322,9000.0
2012-10-09 09:45:00,69.32,69.35,69.3,69.35,21300.0,55.1402,55.1641,55.1243,55.1641,21300.0
2012-10-09 09:50:00,69.38,69.53,69.36,69.46,17400.0,55.1879,55.3072,55.172,55.2516,17400.0
2012-10-09 09:55:00,69.47,69.52,69.45,69.48,15600.0,55.2595,55.2993,55.2436,55.2675,15600.0
2012-10-09 10:00:00,69.46,69.54,69.46,69.52,35300.0,55.2516,55.3152,55.2516,55.2993,35300.0
2012-10-09 10:05:00,69.49,69.56,69.45,69.51,10600.0,55.2754,55.3311,55.2436,55.2913,10600.0
2012-10-09 10:10:00,69.51,69.55,69.5,69.5,9900.0,55.2913,55.3231,55.2834,55.2834,9900.0
2012-10-09 10:15:00,69.49,69.56,69.43,69.43,14700.0,55.2754,55.3311,55.2277,55.2277,14700.0
2012-10-09 10:20:00,69.43,69.48,69.4,69.47,16700.0,55.2277,55.2675,55.2038,55.2595,16700.0
2012-10-09 10:25:00,69.46,69.51,69.4,69.41,6000.0,55.2516,55.2913,55.2038,55.2118,6000.0
2012-10-09 10:30:00,69.4,69.41,69.34,69.41,6200.0,55.2038,55.2118,55.1561,55.2118,6200.0
2012-10-09 10:35:00,69.42,69.43,69.37,69.38,6600.0,55.2197,55.2277,55.18,55.1879,6600.0
2012-10-09 10:40:00,69.38,69.39,69.33,69.39,25200.0,55.1879,55.1959,55.1482,55.1959,25200.0
2012-10-09 10:45:00,69.37,69.39,69.28,69.28,5600.0,55.18,55.1959,55.1084,55.1084,5600.0
2012-10-09 10:50:00,69.29,69.29,69.21,69.24,5100.0,55.1163,55.1163,55.0527,55.0766,5100.0
2012-10-09 10:55:00,69.25,69.25,69.11,69.18,5000.0,55.0845,55.0845,54.9732,55.0288,5000.0
2012-10-09 11:00:00,69.18,69.22,69.09,69.22,27200.0,55.0288,55.0607,54.9572,55.0607,27200.0
2012-10-09 11:05:00,69.22,69.25,69.17,69.21,30700.0,55.0607,55.0845,55.0209,55.0527,30700.0
2012-10-09 11:10:00,69.21,69.21,69.12,69.14,3900.0,55.0527,55.0527,54.9811,54.997,3900.0
2012-10-09 11:15:00,69.13,69.15,69.09,69.12,8000.0,54.9891,55.005,54.9572,54.9811,8000.0
2012-10-09 11:20:00,69.1,69.13,69.08,69.11,8000.0,54.9652,54.9891,54.9493,54.9732,8000.0
2012-10-09 11:25:00,69.1,69.1,68.98,69.0,3600.0,54.9652,54.9652,54.8697,54.8857,3600.0
2012-10-09 11:30:00,68.97,68.98,68.92,68.97,7000.0,54.8618,54.8697,54.822,54.8618,7000.0
2012-10-09 11:35:00,68.99,69.0,68.94,68.94,5100.0,54.8777,54.8857,54.8379,54.8379,5100.0
2012-10-09 11:40:00,68.94,68.95,68.9,68.95,6100.0,54.8379,54.8459,54.8061,54.8459,6100.0
2012-10-09 11:45:00,68.92,68.94,68.84,68.88,8400.0,54.822,54.8379,54.7584,54.7902,8400.0
2012-10-09 11:50:00,68.89,68.93,68.85,68.89,6700.0,54.7982,54.83,54.7663,54.7982,6700.0
2012-10-09 11:55:00,68.89,68.89,68.85,68.86,2700.0,54.7982,54.7982,54.7663,54.7743,2700.0
2012-10-09 12:00:00,68.88,68.91,68.85,68.87,10900.0,54.7902,54.8141,54.7663,54.7822,10900.0
2012-10-09 12:05:00,68.87,68.89,68.85,68.88,7800.0,54.7822,54.7982,54.7663,54.7902,7800.0
2012-10-09 12:10:00,68.87,68.93,68.84,68.89,9600.0,54.7822,54.83,54.7584,54.7982,9600.0
2012-10-09 12:15:00,68.91,68.97,68.84,68.85,9600.0,54.8141,54.8618,54.7584,54.7663,9600.0
2012-10-09 12:20:00,68.85,68.85,68.79,68.79,9000.0,54.7663,54.7663,54.7186,54.7186,9000.0
2012-10-09 12:25:00,68.8,68.84,68.8,68.84,5300.0,54.7266,54.7584,54.7266,54.7584,5300.0
2012-10-09 12:30:00,68.85,68.85,68.82,68.82,3000.0,54.7663,54.7663,54.7425,54.7425,3000.0
2012-10-09 12:35:00,68.81,68.9,68.81,68.9,2800.0,54.7345,54.8061,54.7345,54.8061,2800.0
2012-10-09 12:40:00,68.91,68.94,68.86,68.9,4800.0,54.8141,54.8379,54.7743,54.8061,4800.0
2012-10-09 12:45:00,68.9,68.92,68.88,68.91,4600.0,54.8061,54.822,54.7902,54.8141,4600.0
2012-10-09 12:50:00,68.92,68.96,68.91,68.95,6600.0,54.822,54.8538,54.8141,54.8459,6600.0
2012-10-09 12:55:00,68.96,68.99,68.94,68.98,1400.0,54.8538,54.8777,54.8379,54.8697,1400.0
2012-10-09 13:00:00,68.98,69.0,68.92,68.97,5200.0,54.8697,54.8857,54.822,54.8618,5200.0
2012-10-09 13:05:00,68.96,68.97,68.92,68.95,2800.0,54.8538,54.8618,54.822,54.8459,2800.0
2012-10-09 13:10:00,68.96,68.97,68.93,68.95,3200.0,54.8538,54.8618,54.83,54.8459,3200.0
2012-10-09 13:15:00,68.95,68.95,68.91,68.94,3700.0,54.8459,54.8459,54.8141,54.8379,3700.0
2012-10-09 13:20:00,68.94,68.94,68.91,68.92,3400.0,54.8379,54.8379,54.8141,54.822,3400.0
2012-10-09 13:25:00,68.94,68.97,68.93,68.95,2900.0,54.8379,54.8618,54.83,54.8459,2900.0
2012-10-09 13:30:00,68.96,68.99,68.93,68.94,3500.0,54.8538,54.8777,54.83,54.8379,3500.0
2012-10-09 13:35:00,68.95,68.99,68.92,68.96,3800.0,54.8459,54.8777,54.822,54.8538,3800.0
2012-10-09 13:40:00,68.96,68.96,68.91,68.92,1800.0,54.8538,54.8538,54.8141,54.822,1800.0
2012-10-09 13:45:00,68.94,68.94,68.84,68.84,5300.0,54.8379,54.8379,54.7584,54.7584,5300.0
2012-10-09 13:50:00,68.84,68.89,68.83,68.85,6800.0,54.7584,54.7982,54.7504,54.7663,6800.0
2012-10-09 13:55:00,68.84,68.86,68.77,68.77,6000.0,54.7584,54.7743,54.7027,54.7027,6000.0
2012-10-09 14:00:00,68.77,68.79,68.76,68.77,7200.0,54.7027,54.7186,54.6947,54.7027,7200.0
2012-10-09 14:05:00,68.78,68.78,68.75,68.78,8800.0,54.7107,54.7107,54.6868,54.7107,8800.0
2012-10-09 14:10:00,68.78,68.78,68.74,68.75,5500.0,54.7107,54.7107,54.6788,54.6868,5500.0
2012-10-09 14:15:00,68.74,68.77,68.69,68.76,8000.0,54.6788,54.7027,54.6391,54.6947,8000.0
2012-10-09 14:20:00,68.77,68.88,68.77,68.8,151200.0,54.7027,54.7902,54.7027,54.7266,151200.0
2012-10-09 14:25:00,68.8,68.87,68.8,68.84,7400.0,54.7266,54.7822,54.7266,54.7584,7400.0
2012-10-09 14:30:00,68.84,68.87,68.82,68.83,4700.0,54.7584,54.7822,54.7425,54.7504,4700.0
2012-10-09 14:35:00,68.84,68.89,68.84,68.87,4400.0,54.7584,54.7982,54.7584,54.7822,4400.0
2012-10-09 14:40:00,68.86,68.9,68.8,68.9,7500.0,54.7743,54.8061,54.7266,54.8061,7500.0
2012-10-09 14:45:00,68.88,68.93,68.88,68.89,12400.0,54.7902,54.83,54.7902,54.7982,12400.0
2012-10-09 14:50:00,68.88,68.89,68.85,68.89,5900.0,54.7902,54.7982,54.7663,54.7982,5900.0
2012-10-09 14:55:00,68.88,68.91,68.87,68.91,8900.0,54.7902,54.8141,54.7822,54.8141,8900.0
2012-10-09 15:00:00,68.9,68.94,68.85,68.87,14300.0,54.8061,54.8379,54.7663,54.7822,14300.0
2012-10-09 15:05:00,68.86,68.87,68.83,68.84,7500.0,54.7743,54.7822,54.7504,54.7584,7500.0
2012-10-09 15:10:00,68.85,68.88,68.78,68.82,13300.0,54.7663,54.7902,54.7107,54.7425,13300.0
2012-10-09 15:15:00,68.82,68.84,68.77,68.78,7800.0,54.7425,54.7584,54.7027,54.7107,7800.0
2012-10-09 15:20:00,68.79,68.81,68.74,68.8,16400.0,54.7186,54.7345,54.6788,54.7266,16400.0
2012-10-09 15:25:00,68.8,68.84,68.76,68.8,8500.0,54.7266,54.7584,54.6947,54.7266,8500.0
2012-10-09 15:30:00,68.81,68.86,68.77,68.86,25000.0,54.7345,54.7743,54.7027,54.7743,25000.0
2012-10-09 15:35:00,68.86,68.91,68.85,68.88,85700.0,54.7743,54.8141,54.7663,54.7902,85700.0
2012-10-09 15:40:00,68.89,68.99,68.89,68.93,22500.0,54.7982,54.8777,54.7982,54.83,22500.0
2012-10-09 15:45:00,68.93,69.01,68.89,69.0,56700.0,54.83,54.8936,54.7982,54.8857,56700.0
2012-10-09 15:50:00,68.99,69.02,68.95,69.0,75700.0,54.8777,54.9016,54.8459,54.8857,75700.0
2012-10-09 15:55:00,68.99,69.01,68.96,68.98,102300.0,54.8777,54.8936,54.8538,54.8697,102300.0
2012-10-10 09:30:00,69.01,69.01,68.84,68.87,15000.0,54.8936,54.8936,54.7584,54.7822,15000.0
2012-10-10 09:35:00,68.88,68.89,68.64,68.67,18700.0,54.7902,54.7982,54.5993,54.6232,18700.0
2012-10-10 09:40:00,68.67,68.75,68.59,68.67,19900.0,54.6232,54.6868,54.5595,54.6232,19900.0
2012-10-10 09:45:00,68.68,68.7,68.49,68.53,16400.0,54.6311,54.647,54.48,54.5118,16400.0
2012-10-10 09:50:00,68.52,68.53,68.46,68.48,9400.0,54.5038,54.5118,54.4561,54.472,9400.0
2012-10-10 09:55:00,68.47,68.56,68.39,68.54,18000.0,54.4641,54.5357,54.4004,54.5198,18000.0
2012-10-10 10:00:00,68.55,68.65,68.46,68.5,21500.0,54.5277,54.6072,54.4561,54.4879,21500.0
2012-10-10 10:05:00,68.51,68.58,68.43,68.57,24900.0,54.4959,54.5516,54.4323,54.5436,24900.0
2012-10-10 10:10:00,68.56,68.67,68.53,68.57,73000.0,54.5357,54.6232,54.5118,54.5436,73000.0
2012-10-10 10:15:00,68.57,68.58,68.48,68.5,17400.0,54.5436,54.5516,54.472,54.4879,17400.0
2012-10-10 10:20:00,68.49,68.53,68.47,68.48,12600.0,54.48,54.5118,54.4641,54.472,12600.0
2012-10-10 10:25:00,68.47,68.56,68.47,68.56,8300.0,54.4641,54.5357,54.4641,54.5357,8300.0
2012-10-10 10:30:00,68.56,68.57,68.53,68.53,7500.0,54.5357,54.5436,54.5118,54.5118,7500.0
2012-10-10 10:35:00,68.53,68.55,68.44,68.46,9400.0,54.5118,54.5277,54.4402,54.4561,9400.0
2012-10-10 10:40:00,68.48,68.52,68.46,68.46,9400.0,54.472,54.5038,54.4561,54.4561,9400.0
2012-10-10 10:45:00,68.46,68.49,68.41,68.46,14300.0,54.4561,54.48,54.4163,54.4561,14300.0
2012-10-10 10:50:00,68.49,68.54,68.49,68.53,23800.0,54.48,54.5198,54.48,54.5118,23800.0
2012-10-10 10:55:00,68.54,68.58,68.47,68.47,34300.0,54.5198,54.5516,54.4641,54.4641,34300.0
2012-10-10 11:00:00,68.48,68.51,68.45,68.46,8900.0,54.472,54.4959,54.4482,54.4561,8900.0
2012-10-10 11:05:00,68.45,68.51,68.43,68.5,13100.0,54.4482,54.4959,54.4323,54.4879,13100.0
2012-10-10 11:10:00,68.49,68.49,68.44,68.45,9200.0,54.48,54.48,54.4402,54.4482,9200.0
2012-10-10 11:15:00,68.44,68.45,68.4,68.4,15400.0,54.4402,54.4482,54.4084,54.4084,15400.0
2012-10-10 11:20:00,68.42,68.47,68.42,68.47,30100.0,54.4243,54.4641,54.4243,54.4641,30100.0
2012-10-10 11:25:00,68.46,68.51,68.45,68.47,23200.0,54.4561,54.4959,54.4482,54.4641,23200.0
2012-10-10 11:30:00,68.48,68.48,68.39,68.39,6200.0,54.472,54.472,54.4004,54.4004,6200.0
2012-10-10 11:35:00,68.4,68.43,68.37,68.37,7600.0,54.4084,54.4323,54.3845,54.3845,7600.0
2012-10-10 11:40:00,68.37,68.45,68.37,68.44,11300.0,54.3845,54.4482,54.3845,54.4402,11300.0
2012-10-10 11:45:00,68.44,68.47,68.43,68.47,5200.0,54.4402,54.4641,54.4323,54.4641,5200.0
2012-10-10 11:50:00,68.46,68.46,68.33,68.33,15500.0,54.4561,54.4561,54.3527,54.3527,15500.0
2012-10-10 11:55:00,68.34,68.48,68.34,68.46,12100.0,54.3607,54.472,54.3607,54.4561,12100.0
2012-10-10 12:00:00,68.46,68.49,68.45,68.49,8000.0,54.4561,54.48,54.4482,54.48,8000.0
2012-10-10 12:05:00,68.48,68.51,68.44,68.48,5000.0,54.472,54.4959,54.4402,54.472,5000.0
2012-10-10 12:10:00,68.47,68.52,68.46,68.48,22300.0,54.4641,54.5038,54.4561,54.472,22300.0
2012-10-10 12:15:00,68.46,68.47,68.4,68.42,5800.0,54.4561,54.4641,54.4084,54.4243,5800.0
2012-10-10 12:20:00,68.39,68.49,68.38,68.48,19600.0,54.4004,54.48,54.3925,54.472,19600.0
2012-10-10 12:25:00,68.47,68.48,68.41,68.48,5200.0,54.4641,54.472,54.4163,54.472,5200.0
2012-10-10 12:30:00,68.48,68.48,68.43,68.47,16700.0,54.472,54.472,54.4323,54.4641,16700.0
2012-10-10 12:35:00,68.46,68.47,68.36,68.43,13800.0,54.4561,54.4641,54.3766,54.4323,13800.0
2012-10-10 12:40:00,68.45,68.5,68.45,68.49,7300.0,54.4482,54.4879,54.4482,54.48,7300.0
2012-10-10 12:45:00,68.49,68.5,68.43,68.5,12200.0,54.48,54.4879,54.4323,54.4879,12200.0
2012-10-10 12:50:00,68.5,68.51,68.4,68.4,12100.0,54.4879,54.4959,54.4084,54.4084,12100.0
2012-10-10 12:55:00,68.4,68.4,68.31,68.31,7700.0,54.4084,54.4084,54.3368,54.3368,7700.0
2012-10-10 13:00:00,68.31,68.32,68.21,68.27,10800.0,54.3368,54.3448,54.2573,54.305,10800.0
2012-10-10 13:05:00,68.26,68.31,68.23,68.3,4400.0,54.297,54.3368,54.2732,54.3288,4400.0
2012-10-10 13:10:00,68.3,68.32,68.26,68.26,5600.0,54.3288,54.3448,54.297,54.297,5600.0
2012-10-10 13:15:00,68.26,68.35,68.26,68.33,8100.0,54.297,54.3686,54.297,54.3527,8100.0
2012-10-10 13:20:00,68.34,68.39,68.33,68.39,9600.0,54.3607,54.4004,54.3527,54.4004,9600.0
2012-10-10 13:25:00,68.38,68.4,68.36,68.37,8900.0,54.3925,54.4084,54.3766,54.3845,8900.0
2012-10-10 13:30:00,68.35,68.42,68.34,68.39,9100.0,54.3686,54.4243,54.3607,54.4004,9100.0
2012-10-10 13:35:00,68.4,68.43,68.35,68.38,9300.0,54.4084,54.4323,54.3686,54.3925,9300.0
2012-10-10 13:40:00,68.39,68.41,68.34,68.37,8500.0,54.4004,54.4163,54.3607,54.3845,8500.0
2012-10-10 13:45:00,68.37,68.37,68.32,68.37,6500.0,54.3845,54.3845,54.3448,54.3845,6500.0
2012-10-10 13:50:00,68.37,68.39,68.3,68.31,6600.0,54.3845,54.4004,54.3288,54.3368,6600.0
2012-10-10 13:55:00,68.32,68.35,68.31,68.32,4300.0,54.3448,54.3686,54.3368,54.3448,4300.0
2012-10-10 14:00:00,68.32,68.4,68.31,68.37,15300.0,54.3448,54.4084,54.3368,54.3845,15300.0
2012-10-10 14:05:00,68.38,68.48,68.38,68.48,10300.0,54.3925,54.472,54.3925,54.472,10300.0
2012-10-10 14:10:00,68.48,68.48,68.41,68.42,7500.0,54.472,54.472,54.4163,54.4243,7500.0
2012-10-10 14:15:00,68.43,68.44,68.41,68.42,17400.0,54.4323,54.4402,54.4163,54.4243,17400.0
2012-10-10 14:20:00,68.43,68.44,68.38,68.4,12200.0,54.4323,54.4402,54.3925,54.4084,12200.0
2012-10-10 14:25:00,68.4,68.44,68.39,68.42,8300.0,54.4084,54.4402,54.4004,54.4243,8300.0
2012-10-10 14:30:00,68.42,68.44,68.4,68.44,10500.0,54.4243,54.4402,54.4084,54.4402,10500.0
2012-10-10 14:35:00,68.43,68.43,68.39,68.39,12200.0,54.4323,54.4323,54.4004,54.4004,12200.0
2012-10-10 14:40:00,68.38,68.42,68.38,68.42,9000.0,54.3925,54.4243,54.3925,54.4243,9000.0
2012-10-10 14:45:00,68.43,68.43,68.31,68.34,8600.0,54.4323,54.4323,54.3368,54.3607,8600.0
2012-10-10 14:50:00,68.34,68.39,68.34,68.38,15600.0,54.3607,54.4004,54.3607,54.3925,15600.0
2012-10-10 14:55:00,68.36,68.39,68.32,68.34,18000.0,54.3766,54.4004,54.3448,54.3607,18000.0
2012-10-10 15:00:00,68.35,68.35,68.28,68.3,17500.0,54.3686,54.3686,54.3129,54.3288,17500.0
2012-10-10 15:05:00,68.3,68.31,68.21,68.26,25100.0,54.3288,54.3368,54.2573,54.297,25100.0
2012-10-10 15:10:00,68.27,68.37,68.27,68.35,45100.0,54.305,54.3845,54.305,54.3686,45100.0
2012-10-10 15:15:00,68.36,68.37,68.3,68.36,48700.0,54.3766,54.3845,54.3288,54.3766,48700.0
2012-10-10 15:20:00,68.35,68.35,68.27,68.27,45400.0,54.3686,54.3686,54.305,54.305,45400.0
2012-10-10 15:25:00,68.27,68.29,68.21,68.21,22800.0,54.305,54.3209,54.2573,54.2573,22800.0
2012-10-10 15:30:00,68.2,68.26,68.18,68.23,27000.0,54.2493,54.297,54.2334,54.2732,27000.0
2012-10-10 15:35:00,68.22,68.23,68.17,68.2,34900.0,54.2652,54.2732,54.2254,54.2493,34900.0
2012-10-10 15:40:00,68.2,68.2,68.15,68.15,31300.0,54.2493,54.2493,54.2095,54.2095,31300.0
2012-10-10 15:45:00,68.16,68.17,68.12,68.13,25300.0,54.2175,54.2254,54.1857,54.1936,25300.0
2012-10-10 15:50:00,68.13,68.18,68.06,68.17,35700.0,54.1936,54.2334,54.1379,54.2254,35700.0
2012-10-10 15:55:00,68.17,68.22,68.12,68.21,68800.0,54.2254,54.2652,54.1857,54.2573,68800.0
2012-10-11 09:30:00,68.68,68.8,68.57,68.58,71900.0,54.6311,54.7266,54.5436,54.5516,71900.0
2012-10-11 09:35:00,68.62,68.86,68.62,68.79,13600.0,54.5834,54.7743,54.5834,54.7186,13600.0
2012-10-11 09:40:00,68.75,68.78,68.75,68.75,5600.0,54.6868,54.7107,54.6868,54.6868,5600.0
2012-10-11 09:45:00,68.74,68.75,68.67,68.67,3600.0,54.6788,54.6868,54.6232,54.6232,3600.0
2012-10-11 09:50:00,68.66,68.81,68.66,68.8,17800.0,54.6152,54.7345,54.6152,54.7266,17800.0
2012-10-11 09:55:00,68.81,68.85,68.77,68.79,12400.0,54.7345,54.7663,54.7027,54.7186,12400.0
2012-10-11 10:00:00,68.78,68.91,68.76,68.88,15900.0,54.7107,54.8141,54.6947,54.7902,15900.0
2012-10-11 10:05:00,68.9,68.93,68.86,68.93,6100.0,54.8061,54.83,54.7743,54.83,6100.0
2012-10-11 10:10:00,68.94,69.06,68.93,69.04,8900.0,54.8379,54.9334,54.83,54.9175,8900.0
2012-10-11 10:15:00,69.04,69.09,69.03,69.03,9600.0,54.9175,54.9572,54.9095,54.9095,9600.0
2012-10-11 10:20:00,69.03,69.08,69.02,69.03,5100.0,54.9095,54.9493,54.9016,54.9095,5100.0
2012-10-11 10:25:00,69.04,69.04,68.92,68.95,18500.0,54.9175,54.9175,54.822,54.8459,18500.0
2012-10-11 10:30:00,68.95,68.96,68.9,68.91,5100.0,54.8459,54.8538,54.8061,54.8141,5100.0
2012-10-11 10:35:00,68.93,68.97,68.9,68.93,8000.0,54.83,54.8618,54.8061,54.83,8000.0
2012-10-11 10:40:00,68.93,69.1,68.93,69.1,19200.0,54.83,54.9652,54.83,54.9652,19200.0
2012-10-11 10:45:00,69.09,69.16,69.09,69.12,9000.0,54.9572,55.0129,54.9572,54.9811,9000.0
2012-10-11 10:50:00,69.12,69.23,69.12,69.2,7600.0,54.9811,55.0686,54.9811,55.0447,7600.0
2012-10-11 10:55:00,69.2,69.21,69.12,69.17,8400.0,55.0447,55.0527,54.9811,55.0209,8400.0
2012-10-11 11:00:00,69.19,69.22,69.18,69.19,9400.0,55.0368,55.0607,55.0288,55.0368,9400.0
2012-10-11 11:05:00,69.18,69.18,69.08,69.13,7100.0,55.0288,55.0288,54.9493,54.9891,7100.0
2012-10-11 11:10:00,69.13,69.14,69.11,69.11,5500.0,54.9891,54.997,54.9732,54.9732,5500.0
2012-10-11 11:15:00,69.12,69.13,69.0,69.0,6600.0,54.9811,54.9891,54.8857,54.8857,6600.0
2012-10-11 11:20:00,69.0,69.07,69.0,69.07,5200.0,54.8857,54.9413,54.8857,54.9413,5200.0
2012-10-11 11:25:00,69.06,69.08,69.04,69.07,9100.0,54.9334,54.9493,54.9175,54.9413,9100.0
2012-10-11 11:30:00,69.08,69.08,69.03,69.05,2100.0,54.9493,54.9493,54.9095,54.9254,2100.0
2012-10-11 11:35:00,69.05,69.14,69.05,69.09,9800.0,54.9254,54.997,54.9254,54.9572,9800.0
2012-10-11 11:40:00,69.08,69.08,69.03,69.04,5400.0,54.9493,54.9493,54.9095,54.9175,5400.0
2012-10-11 11:45:00,69.04,69.11,69.04,69.09,4100.0,54.9175,54.9732,54.9175,54.9572,4100.0
2012-10-11 11:50:00,69.1,69.1,68.98,69.02,11200.0,54.9652,54.9652,54.8697,54.9016,11200.0
2012-10-11 11:55:00,69.04,69.1,69.04,69.1,8800.0,54.9175,54.9652,54.9175,54.9652,8800.0
2012-10-11 12:00:00,69.1,69.1,69.05,69.08,4100.0,54.9652,54.9652,54.9254,54.9493,4100.0
2012-10-11 12:05:00,69.08,69.1,69.05,69.07,6500.0,54.9493,54.9652,54.9254,54.9413,6500.0
2012-10-11 12:10:00,69.07,69.13,69.06,69.13,7300.0,54.9413,54.9891,54.9334,54.9891,7300.0
2012-10-11 12:15:00,69.11,69.13,69.05,69.07,9200.0,54.9732,54.9891,54.9254,54.9413,9200.0
2012-10-11 12:20:00,69.07,69.1,69.05,69.06,20800.0,54.9413,54.9652,54.9254,54.9334,20800.0
2012-10-11 12:25:00,69.07,69.07,69.04,69.06,5600.0,54.9413,54.9413,54.9175,54.9334,5600.0
2012-10-11 12:30:00,69.06,69.1,69.05,69.07,8400.0,54.9334,54.9652,54.9254,54.9413,8400.0
2012-10-11 12:35:00,69.06,69.11,69.06,69.09,6100.0,54.9334,54.9732,54.9334,54.9572,6100.0
2012-10-11 12:40:00,69.09,69.1,69.06,69.06,4700.0,54.9572,54.9652,54.9334,54.9334,4700.0
2012-10-11 12:45:00,69.05,69.13,69.04,69.13,7300.0,54.9254,54.9891,54.9175,54.9891,7300.0
2012-10-11 12:50:00,69.13,69.17,69.12,69.17,6200.0,54.9891,55.0209,54.9811,55.0209,6200.0
2012-10-11 12:55:00,69.17,69.17,69.07,69.09,6700.0,55.0209,55.0209,54.9413,54.9572,6700.0
2012-10-11 13:00:00,69.07,69.11,69.03,69.11,6300.0,54.9413,54.9732,54.9095,54.9732,6300.0
2012-10-11 13:05:00,69.09,69.13,69.08,69.12,5800.0,54.9572,54.9891,54.9493,54.9811,5800.0
2012-10-11 13:10:00,69.12,69.13,69.07,69.07,7900.0,54.9811,54.9891,54.9413,54.9413,7900.0
2012-10-11 13:15:00,69.06,69.08,69.06,69.08,1900.0,54.9334,54.9493,54.9334,54.9493,1900.0
2012-10-11 13:20:00,69.08,69.08,69.01,69.03,6600.0,54.9493,54.9493,54.8936,54.9095,6600.0
2012-10-11 13:25:00,69.04,69.07,69.03,69.04,4900.0,54.9175,54.9413,54.9095,54.9175,4900.0
2012-10-11 13:30:00,69.04,69.04,68.98,69.0,4700.0,54.9175,54.9175,54.8697,54.8857,4700.0
2012-10-11 13:35:00,69.0,69.02,68.97,69.01,3200.0,54.8857,54.9016,54.8618,54.8936,3200.0
2012-10-11 13:40:00,69.0,69.0,68.9,68.91,7200.0,54.8857,54.8857,54.8061,54.8141,7200.0
2012-10-11 13:45:00,68.92,68.97,68.9,68.97,10500.0,54.822,54.8618,54.8061,54.8618,10500.0
2012-10-11 13:50:00,68.94,68.94,68.84,68.86,5600.0,54.8379,54.8379,54.7584,54.7743,5600.0
2012-10-11 13:55:00,68.87,68.93,68.87,68.9,4300.0,54.7822,54.83,54.7822,54.8061,4300.0
2012-10-11 14:00:00,68.91,68.94,68.91,68.92,5600.0,54.8141,54.8379,54.8141,54.822,5600.0
2012-10-11 14:05:00,68.92,68.92,68.87,68.87,4300.0,54.822,54.822,54.7822,54.7822,4300.0
2012-10-11 14:10:00,68.86,68.95,68.85,68.93,4300.0,54.7743,54.8459,54.7663,54.83,4300.0
2012-10-11 14:15:00,68.94,68.97,68.94,68.96,4100.0,54.8379,54.8618,54.8379,54.8538,4100.0
2012-10-11 14:20:00,68.95,68.95,68.88,68.95,7400.0,54.8459,54.8459,54.7902,54.8459,7400.0
2012-10-11 14:25:00,68.95,68.98,68.94,68.95,3900.0,54.8459,54.8697,54.8379,54.8459,3900.0
2012-10-11 14:30:00,68.95,68.95,68.88,68.88,4100.0,54.8459,54.8459,54.7902,54.7902,4100.0
2012-10-11 14:35:00,68.88,68.88,68.84,68.86,4500.0,54.7902,54.7902,54.7584,54.7743,4500.0
2012-10-11 14:40:00,68.85,68.85,68.78,68.8,3300.0,54.7663,54.7663,54.7107,54.7266,3300.0
2012-10-11 14:45:00,68.8,68.8,68.75,68.75,4500.0,54.7266,54.7266,54.6868,54.6868,4500.0
2012-10-11 14:50:00,68.76,68.81,68.75,68.76,6400.0,54.6947,54.7345,54.6868,54.6947,6400.0
2012-10-11 14:55:00,68.76,68.77,68.74,68.74,5300.0,54.6947,54.7027,54.6788,54.6788,5300.0
2012-10-11 15:00:00,68.73,68.8,68.73,68.78,7000.0,54.6709,54.7266,54.6709,54.7107,7000.0
2012-10-11 15:05:00,68.79,68.79,68.75,68.77,6700.0,54.7186,54.7186,54.6868,54.7027,6700.0
2012-10-11 15:10:00,68.77,68.89,68.77,68.86,7400.0,54.7027,54.7982,54.7027,54.7743,7400.0
2012-10-11 15:15:00,68.85,68.87,68.81,68.83,7000.0,54.7663,54.7822,54.7345,54.7504,7000.0
2012-10-11 15:20:00,68.83,68.87,68.8,68.86,6100.0,54.7504,54.7822,54.7266,54.7743,6100.0
2012-10-11 15:25:00,68.86,68.9,68.85,68.88,6700.0,54.7743,54.8061,54.7663,54.7902,6700.0
2012-10-11 15:30:00,68.88,68.89,68.76,68.76,14000.0,54.7902,54.7982,54.6947,54.6947,14000.0
2012-10-11 15:35:00,68.76,68.77,68.7,68.7,14900.0,54.6947,54.7027,54.647,54.647,14900.0
2012-10-11 15:40:00,68.7,68.75,68.69,68.73,16200.0,54.647,54.6868,54.6391,54.6709,16200.0
2012-10-11 15:45:00,68.73,68.73,68.65,68.69,15000.0,54.6709,54.6709,54.6072,54.6391,15000.0
2012-10-11 15:50:00,68.68,68.72,68.65,68.67,13400.0,54.6311,54.6629,54.6072,54.6232,13400.0
2012-10-11 15:55:00,68.68,68.69,68.63,68.65,46600.0,54.6311,54.6391,54.5913,54.6072,46600.0
2012-10-12 09:30:00,68.72,69.0,68.72,69.0,25100.0,54.6629,54.8857,54.6629,54.8857,25100.0
2012-10-12 09:35:00,68.95,68.99,68.74,68.75,9200.0,54.8459,54.8777,54.6788,54.6868,9200.0
2012-10-12 09:40:00,68.79,68.97,68.77,68.96,16200.0,54.7186,54.8618,54.7027,54.8538,16200.0
2012-10-12 09:45:00,68.95,69.06,68.95,69.02,7600.0,54.8459,54.9334,54.8459,54.9016,7600.0
2012-10-12 09:50:00,69.0,69.15,69.0,69.11,8700.0,54.8857,55.005,54.8857,54.9732,8700.0
2012-10-12 09:55:00,69.14,69.25,69.14,69.24,6100.0,54.997,55.0845,54.997,55.0766,6100.0
2012-10-12 10:00:00,69.26,69.39,69.26,69.27,8100.0,55.0925,55.1959,55.0925,55.1004,8100.0
2012-10-12 10:05:00,69.3,69.31,69.2,69.23,8500.0,55.1243,55.1322,55.0447,55.0686,8500.0
2012-10-12 10:10:00,69.23,69.23,69.11,69.21,10700.0,55.0686,55.0686,54.9732,55.0527,10700.0
2012-10-12 10:15:00,69.22,69.25,69.05,69.05,57500.0,55.0607,55.0845,54.9254,54.9254,57500.0
2012-10-12 10:20:00,69.05,69.09,69.03,69.07,13600.0,54.9254,54.9572,54.9095,54.9413,13600.0
2012-10-12 10:25:00,69.09,69.1,68.92,69.0,7900.0,54.9572,54.9652,54.822,54.8857,7900.0
2012-10-12 10:30:00,69.0,69.02,68.98,68.98,5300.0,54.8857,54.9016,54.8697,54.8697,5300.0
2012-10-12 10:35:00,68.98,69.02,68.93,69.02,9200.0,54.8697,54.9016,54.83,54.9016,9200.0
2012-10-12 10:40:00,69.04,69.12,69.04,69.12,9200.0,54.9175,54.9811,54.9175,54.9811,9200.0
2012-10-12 10:45:00,69.1,69.13,69.07,69.08,6200.0,54.9652,54.9891,54.9413,54.9493,6200.0
2012-10-12 10:50:00,69.09,69.17,69.09,69.17,5100.0,54.9572,55.0209,54.9572,55.0209,5100.0
2012-10-12 10:55:00,69.17,69.17,69.11,69.12,4900.0,55.0209,55.0209,54.9732,54.9811,4900.0
2012-10-12 11:00:00,69.12,69.12,69.07,69.08,1900.0,54.9811,54.9811,54.9413,54.9493,1900.0
2012-10-12 11:05:00,69.1,69.13,69.09,69.12,5800.0,54.9652,54.9891,54.9572,54.9811,5800.0
2012-10-12 11:10:00,69.1,69.1,68.92,68.96,6900.0,54.9652,54.9652,54.822,54.8538,6900.0
2012-10-12 11:15:00,68.95,68.97,68.9,68.9,19000.0,54.8459,54.8618,54.8061,54.8061,19000.0
2012-10-12 11:20:00,68.91,69.07,68.91,69.02,27300.0,54.8141,54.9413,54.8141,54.9016,27300.0
2012-10-12 11:25:00,69.03,69.03,68.97,68.97,9700.0,54.9095,54.9095,54.8618,54.8618,9700.0
2012-10-12 11:30:00,68.92,68.92,68.78,68.79,39600.0,54.822,54.822,54.7107,54.7186,39600.0
2012-10-12 11:35:00,68.8,68.8,68.67,68.7,19500.0,54.7266,54.7266,54.6232,54.647,19500.0
2012-10-12 11:40:00,68.7,68.71,68.55,68.57,29000.0,54.647,54.655,54.5277,54.5436,29000.0
2012-10-12 11:45:00,68.55,68.58,68.5,68.51,28200.0,54.5277,54.5516,54.4879,54.4959,28200.0
2012-10-12 11:50:00,68.49,68.66,68.49,68.65,47000.0,54.48,54.6152,54.48,54.6072,47000.0
2012-10-12 11:55:00,68.68,68.76,68.67,68.76,16700.0,54.6311,54.6947,54.6232,54.6947,16700.0
2012-10-12 12:00:00,68.77,68.84,68.74,68.8,7300.0,54.7027,54.7584,54.6788,54.7266,7300.0
2012-10-12 12:05:00,68.83,68.93,68.82,68.93,10400.0,54.7504,54.83,54.7425,54.83,10400.0
2012-10-12 12:10:00,68.94,69.0,68.93,69.0,8500.0,54.8379,54.8857,54.83,54.8857,8500.0
2012-10-12 12:15:00,69.0,69.09,68.98,69.09,7300.0,54.8857,54.9572,54.8697,54.9572,7300.0
2012-10-12 12:20:00,69.09,69.12,69.03,69.07,7800.0,54.9572,54.9811,54.9095,54.9413,7800.0
2012-10-12 12:25:00,69.06,69.11,69.05,69.11,8600.0,54.9334,54.9732,54.9254,54.9732,8600.0
2012-10-12 12:30:00,69.08,69.09,69.05,69.06,3200.0,54.9493,54.9572,54.9254,54.9334,3200.0
2012-10-12 12:35:00,69.05,69.1,69.05,69.05,3900.0,54.9254,54.9652,54.9254,54.9254,3900.0
2012-10-12 12:40:00,69.04,69.05,68.9,68.9,7700.0,54.9175,54.9254,54.8061,54.8061,7700.0
2012-10-12 12:45:00,68.92,68.93,68.9,68.93,3500.0,54.822,54.83,54.8061,54.83,3500.0
2012-10-12 12:50:00,68.95,68.97,68.94,68.95,2500.0,54.8459,54.8618,54.8379,54.8459,2500.0
2012-10-12 12:55:00,68.96,68.98,68.96,68.97,3300.0,54.8538,54.8697,54.8538,54.8618,3300.0
2012-10-12 13:00:00,68.97,68.97,68.93,68.95,2600.0,54.8618,54.8618,54.83,54.8459,2600.0
2012-10-12 13:05:00,68.97,68.97,68.94,68.94,1300.0,54.8618,54.8618,54.8379,54.8379,1300.0
2012-10-12 13:10:00,68.94,68.94,68.9,68.9,3100.0,54.8379,54.8379,54.8061,54.8061,3100.0
2012-10-12 13:15:00,68.89,68.95,68.87,68.93,5000.0,54.7982,54.8459,54.7822,54.83,5000.0
2012-10-12 13:20:00,68.92,68.92,68.9,68.91,3700.0,54.822,54.822,54.8061,54.8141,3700.0
2012-10-12 13:25:00,68.92,68.92,68.85,68.85,4300.0,54.822,54.822,54.7663,54.7663,4300.0
2012-10-12 13:30:00,68.85,68.87,68.85,68.87,1700.0,54.7663,54.7822,54.7663,54.7822,1700.0
2012-10-12 13:35:00,68.87,68.87,68.78,68.81,4000.0,54.7822,54.7822,54.7107,54.7345,4000.0
2012-10-12 13:40:00,68.82,68.82,68.79,68.79,3200.0,54.7425,54.7425,54.7186,54.7186,3200.0
2012-10-12 13:45:00,68.78,68.82,68.75,68.82,3000.0,54.7107,54.7425,54.6868,54.7425,3000.0
2012-10-12 13:50:00,68.82,68.85,68.81,68.83,4800.0,54.7425,54.7663,54.7345,54.7504,4800.0
2012-10-12 13:55:00,68.84,68.99,68.84,68.95,8300.0,54.7584,54.8777,54.7584,54.8459,8300.0
2012-10-12 14:00:00,68.97,68.98,68.91,68.93,3800.0,54.8618,54.8697,54.8141,54.83,3800.0
2012-10-12 14:05:00,68.92,68.95,68.87,68.95,10400.0,54.822,54.8459,54.7822,54.8459,10400.0
2012-10-12 14:10:00,68.95,68.96,68.92,68.92,5500.0,54.8459,54.8538,54.822,54.822,5500.0
2012-10-12 14:15:00,68.93,68.98,68.92,68.96,3700.0,54.83,54.8697,54.822,54.8538,3700.0
2012-10-12 14:20:00,68.95,69.03,68.95,68.98,5300.0,54.8459,54.9095,54.8459,54.8697,5300.0
2012-10-12 14:25:00,68.98,69.0,68.96,69.0,2500.0,54.8697,54.8857,54.8538,54.8857,2500.0
2012-10-12 14:30:00,68.99,68.99,68.95,68.97,5700.0,54.8777,54.8777,54.8459,54.8618,5700.0
2012-10-12 14:35:00,68.95,68.97,68.93,68.96,4200.0,54.8459,54.8618,54.83,54.8538,4200.0
2012-10-12 14:40:00,68.96,68.96,68.88,68.93,4900.0,54.8538,54.8538,54.7902,54.83,4900.0
2012-10-12 14:45:00,68.92,68.92,68.88,68.88,5400.0,54.822,54.822,54.7902,54.7902,5400.0
2012-10-12 14:50:00,68.88,68.95,68.86,68.91,17200.0,54.7902,54.8459,54.7743,54.8141,17200.0
2012-10-12 14:55:00,68.89,68.89,68.84,68.86,8000.0,54.7982,54.7982,54.7584,54.7743,8000.0
2012-10-12 15:00:00,68.86,68.86,68.77,68.77,19200.0,54.7743,54.7743,54.7027,54.7027,19200.0
2012-10-12 15:05:00,68.78,68.82,68.75,68.8,14700.0,54.7107,54.7425,54.6868,54.7266,14700.0
2012-10-12 15:10:00,68.8,68.82,68.79,68.82,12500.0,54.7266,54.7425,54.7186,54.7425,12500.0
2012-10-12 15:15:00,68.82,68.84,68.77,68.78,13900.0,54.7425,54.7584,54.7027,54.7107,13900.0
2012-10-12 15:20:00,68.8,68.81,68.77,68.8,13000.0,54.7266,54.7345,54.7027,54.7266,13000.0
2012-10-12 15:25:00,68.81,68.85,68.81,68.82,10200.0,54.7345,54.7663,54.7345,54.7425,10200.0
2012-10-12 15:30:00,68.82,68.84,68.78,68.83,17100.0,54.7425,54.7584,54.7107,54.7504,17100.0
2012-10-12 15:35:00,68.82,68.82,68.76,68.77,15600.0,54.7425,54.7425,54.6947,54.7027,15600.0
2012-10-12 15:40:00,68.78,68.83,68.76,68.81,13500.0,54.7107,54.7504,54.6947,54.7345,13500.0
2012-10-12 15:45:00,68.82,68.84,68.75,68.75,22800.0,54.7425,54.7584,54.6868,54.6868,22800.0
2012-10-12 15:50:00,68.77,68.86,68.76,68.82,18200.0,54.7027,54.7743,54.6947,54.7425,18200.0
2012-10-12 15:55:00,68.83,68.86,68.8,68.82,28700.0,54.7504,54.7743,54.7266,54.7425,28700.0
2012-10-15 09:30:00,68.81,69.0,68.81,69.0,15600.0,54.7345,54.8857,54.7345,54.8857,15600.0
2012-10-15 09:35:00,68.95,69.13,68.95,69.03,8700.0,54.8459,54.9891,54.8459,54.9095,8700.0
2012-10-15 09:40:00,69.08,69.14,69.05,69.05,9500.0,54.9493,54.997,54.9254,54.9254,9500.0
2012-10-15 09:45:00,69.11,69.22,68.94,69.13,19100.0,54.9732,55.0607,54.8379,54.9891,19100.0
2012-10-15 09:50:00,69.14,69.16,68.98,68.99,8400.0,54.997,55.0129,54.8697,54.8777,8400.0
2012-10-15 09:55:00,69.02,69.14,69.01,69.06,8600.0,54.9016,54.997,54.8936,54.9334,8600.0
2012-10-15 10:00:00,69.06,69.12,68.95,69.1,10200.0,54.9334,54.9811,54.8459,54.9652,10200.0
2012-10-15 10:05:00,69.09,69.12,69.03,69.03,8300.0,54.9572,54.9811,54.9095,54.9095,8300.0
2012-10-15 10:10:00,69.07,69.09,68.93,68.97,6900.0,54.9413,54.9572,54.83,54.8618,6900.0
2012-10-15 10:15:00,68.97,69.07,68.94,68.98,6200.0,54.8618,54.9413,54.8379,54.8697,6200.0
2012-10-15 10:20:00,68.98,69.09,68.96,69.09,12300.0,54.8697,54.9572,54.8538,54.9572,12300.0
2012-10-15 10:25:00,69.08,69.11,68.98,68.98,19700.0,54.9493,54.9732,54.8697,54.8697,19700.0
2012-10-15 10:30:00,68.98,69.14,68.97,69.12,13300.0,54.8697,54.997,54.8618,54.9811,13300.0
2012-10-15 10:35:00,69.13,69.15,69.05,69.11,4900.0,54.9891,55.005,54.9254,54.9732,4900.0
2012-10-15 10:40:00,69.14,69.23,69.14,69.23,7100.0,54.997,55.0686,54.997,55.0686,7100.0
2012-10-15 10:45:00,69.21,69.23,69.13,69.13,7500.0,55.0527,55.0686,54.9891,54.9891,7500.0
2012-10-15 10:50:00,69.12,69.12,69.03,69.03,7300.0,54.9811,54.9811,54.9095,54.9095,7300.0
2012-10-15 10:55:00,69.03,69.14,69.03,69.11,9100.0,54.9095,54.997,54.9095,54.9732,9100.0
2012-10-15 11:00:00,69.12,69.15,69.07,69.07,4200.0,54.9811,55.005,54.9413,54.9413,4200.0
2012-10-15 11:05:00,69.1,69.14,69.03,69.04,9900.0,54.9652,54.997,54.9095,54.9175,9900.0
2012-10-15 11:10:00,69.04,69.1,68.94,69.01,21600.0,54.9175,54.9652,54.8379,54.8936,21600.0
2012-10-15 11:15:00,69.01,69.02,68.95,68.98,5800.0,54.8936,54.9016,54.8459,54.8697,5800.0
2012-10-15 11:20:00,68.98,69.07,68.98,69.07,7400.0,54.8697,54.9413,54.8697,54.9413,7400.0
2012-10-15 11:25:00,69.06,69.11,69.01,69.02,9400.0,54.9334,54.9732,54.8936,54.9016,9400.0
2012-10-15 11:30:00,69.03,69.06,69.03,69.05,5100.0,54.9095,54.9334,54.9095,54.9254,5100.0
2012-10-15 11:35:00,69.05,69.14,69.05,69.06,10700.0,54.9254,54.997,54.9254,54.9334,10700.0
2012-10-15 11:40:00,69.07,69.17,69.07,69.15,5800.0,54.9413,55.0209,54.9413,55.005,5800.0
2012-10-15 11:45:00,69.17,69.19,69.15,69.16,10500.0,55.0209,55.0368,55.005,55.0129,10500.0
2012-10-15 11:50:00,69.17,69.18,69.14,69.17,10800.0,55.0209,55.0288,54.997,55.0209,10800.0
2012-10-15 11:55:00,69.18,69.22,69.16,69.17,12900.0,55.0288,55.0607,55.0129,55.0209,12900.0
2012-10-15 12:00:00,69.17,69.25,69.17,69.24,11400.0,55.0209,55.0845,55.0209,55.0766,11400.0
2012-10-15 12:05:00,69.24,69.24,69.17,69.21,5100.0,55.0766,55.0766,55.0209,55.0527,5100.0
2012-10-15 12:10:00,69.23,69.23,69.16,69.19,4900.0,55.0686,55.0686,55.0129,55.0368,4900.0
2012-10-15 12:15:00,69.2,69.28,69.2,69.26,7600.0,55.0447,55.1084,55.0447,55.0925,7600.0
2012-10-15 12:20:00,69.26,69.34,69.26,69.32,7500.0,55.0925,55.1561,55.0925,55.1402,7500.0
2012-10-15 12:25:00,69.32,69.4,69.28,69.39,8800.0,55.1402,55.2038,55.1084,55.1959,8800.0
2012-10-15 12:30:00,69.42,69.42,69.34,69.37,18700.0,55.2197,55.2197,55.1561,55.18,18700.0
2012-10-15 12:35:00,69.37,69.47,69.37,69.42,20800.0,55.18,55.2595,55.18,55.2197,20800.0
2012-10-15 12:40:00,69.43,69.44,69.39,69.43,12100.0,55.2277,55.2356,55.1959,55.2277,12100.0
2012-10-15 12:45:00,69.41,69.44,69.36,69.37,10300.0,55.2118,55.2356,55.172,55.18,10300.0
2012-10-15 12:50:00,69.38,69.38,69.31,69.33,8400.0,55.1879,55.1879,55.1322,55.1482,8400.0
2012-10-15 12:55:00,69.34,69.36,69.3,69.36,4100.0,55.1561,55.172,55.1243,55.172,4100.0
2012-10-15 13:00:00,69.37,69.38,69.33,69.38,5300.0,55.18,55.1879,55.1482,55.1879,5300.0
2012-10-15 13:05:00,69.39,69.42,69.37,69.39,8600.0,55.1959,55.2197,55.18,55.1959,8600.0
2012-10-15 13:10:00,69.4,69.44,69.37,69.37,5400.0,55.2038,55.2356,55.18,55.18,5400.0
2012-10-15 13:15:00,69.37,69.38,69.34,69.36,2800.0,55.18,55.1879,55.1561,55.172,2800.0
2012-10-15 13:20:00,69.35,69.41,69.35,69.39,5900.0,55.1641,55.2118,55.1641,55.1959,5900.0
2012-10-15 13:25:00,69.39,69.43,69.38,69.42,11100.0,55.1959,55.2277,55.1879,55.2197,11100.0
2012-10-15 13:30:00,69.42,69.45,69.38,69.39,10300.0,55.2197,55.2436,55.1879,55.1959,10300.0
2012-10-15 13:35:00,69.39,69.39,69.35,69.38,5200.0,55.1959,55.1959,55.1641,55.1879,5200.0
2012-10-15 13:40:00,69.41,69.45,69.4,69.45,4300.0,55.2118,55.2436,55.2038,55.2436,4300.0
2012-10-15 13:45:00,69.45,69.5,69.45,69.5,5700.0,55.2436,55.2834,55.2436,55.2834,5700.0
2012-10-15 13:50:00,69.5,69.52,69.48,69.49,5600.0,55.2834,55.2993,55.2675,55.2754,5600.0
2012-10-15 13:55:00,69.49,69.51,69.47,69.48,10700.0,55.2754,55.2913,55.2595,55.2675,10700.0
2012-10-15 14:00:00,69.48,69.5,69.46,69.49,3300.0,55.2675,55.2834,55.2516,55.2754,3300.0
2012-10-15 14:05:00,69.5,69.51,69.44,69.45,9100.0,55.2834,55.2913,55.2356,55.2436,9100.0
2012-10-15 14:10:00,69.45,69.46,69.42,69.45,5900.0,55.2436,55.2516,55.2197,55.2436,5900.0
2012-10-15 14:15:00,69.45,69.47,69.44,69.44,5000.0,55.2436,55.2595,55.2356,55.2356,5000.0
2012-10-15 14:20:00,69.44,69.48,69.44,69.48,5600.0,55.2356,55.2675,55.2356,55.2675,5600.0
2012-10-15 14:25:00,69.49,69.51,69.45,69.45,10700.0,55.2754,55.2913,55.2436,55.2436,10700.0
2012-10-15 14:30:00,69.43,69.43,69.35,69.37,4900.0,55.2277,55.2277,55.1641,55.18,4900.0
2012-10-15 14:35:00,69.36,69.4,69.36,69.38,6100.0,55.172,55.2038,55.172,55.1879,6100.0
2012-10-15 14:40:00,69.37,69.37,69.28,69.31,3400.0,55.18,55.18,55.1084,55.1322,3400.0
2012-10-15 14:45:00,69.29,69.31,69.28,69.3,3800.0,55.1163,55.1322,55.1084,55.1243,3800.0
2012-10-15 14:50:00,69.31,69.42,69.3,69.39,9700.0,55.1322,55.2197,55.1243,55.1959,9700.0
2012-10-15 14:55:00,69.4,69.42,69.39,69.39,5400.0,55.2038,55.2197,55.1959,55.1959,5400.0
2012-10-15 15:00:00,69.38,69.41,69.36,69.37,6600.0,55.1879,55.2118,55.172,55.18,6600.0
2012-10-15 15:05:00,69.36,69.39,69.36,69.37,10000.0,55.172,55.1959,55.172,55.18,10000.0
2012-10-15 15:10:00,69.37,69.43,69.36,69.39,13800.0,55.18,55.2277,55.172,55.1959,13800.0
2012-10-15 15:15:00,69.39,69.47,69.39,69.46,9800.0,55.1959,55.2595,55.1959,55.2516,9800.0
2012-10-15 15:20:00,69.45,69.45,69.41,69.44,8100.0,55.2436,55.2436,55.2118,55.2356,8100.0
2012-10-15 15:25:00,69.44,69.44,69.35,69.38,26800.0,55.2356,55.2356,55.1641,55.1879,26800.0
2012-10-15 15:30:00,69.39,69.44,69.38,69.43,11600.0,55.1959,55.2356,55.1879,55.2277,11600.0
2012-10-15 15:35:00,69.43,69.51,69.41,69.47,13800.0,55.2277,55.2913,55.2118,55.2595,13800.0
2012-10-15 15:40:00,69.47,69.47,69.42,69.47,16700.0,55.2595,55.2595,55.2197,55.2595,16700.0
2012-10-15 15:45:00,69.47,69.51,69.41,69.48,23500.0,55.2595,55.2913,55.2118,55.2675,23500.0
2012-10-15 15:50:00,69.48,69.51,69.46,69.5,25800.0,55.2675,55.2913,55.2516,55.2834,25800.0
2012-10-15 15:55:00,69.5,69.54,69.46,69.46,65600.0,55.2834,55.3152,55.2516,55.2516,65600.0
2012-10-16 09:30:00,69.63,69.87,69.61,69.74,40400.0,55.3868,55.5777,55.3709,55.4743,40400.0
2012-10-16 09:35:00,69.76,69.83,69.7,69.74,3000.0,55.4902,55.5459,55.4425,55.4743,3000.0
2012-10-16 09:40:00,69.78,69.89,69.77,69.86,11100.0,55.5061,55.5936,55.4981,55.5697,11100.0
2012-10-16 09:45:00,69.89,69.99,69.89,69.98,8800.0,55.5936,55.6731,55.5936,55.6652,8800.0
2012-10-16 09:50:00,69.99,70.0,69.87,69.91,26300.0,55.6731,55.6811,55.5777,55.6095,26300.0
2012-10-16 09:55:00,69.93,69.97,69.88,69.97,10600.0,55.6254,55.6572,55.5856,55.6572,10600.0
2012-10-16 10:00:00,69.98,69.98,69.9,69.94,5800.0,55.6652,55.6652,55.6016,55.6334,5800.0
2012-10-16 10:05:00,69.96,70.0,69.94,69.98,13700.0,55.6493,55.6811,55.6334,55.6652,13700.0
2012-10-16 10:10:00,69.97,70.25,69.97,70.24,60900.0,55.6572,55.88,55.6572,55.872,60900.0
2012-10-16 10:15:00,70.24,70.35,70.2,70.2,55600.0,55.872,55.9595,55.8402,55.8402,55600.0
2012-10-16 10:20:00,70.2,70.2,70.13,70.17,8200.0,55.8402,55.8402,55.7845,55.8163,8200.0
2012-10-16 10:25:00,70.17,70.23,70.13,70.21,44200.0,55.8163,55.8641,55.7845,55.8481,44200.0
2012-10-16 10:30:00,70.22,70.43,70.21,70.42,14700.0,55.8561,56.0231,55.8481,56.0152,14700.0
2012-10-16 10:35:00,70.42,70.51,70.42,70.46,19300.0,56.0152,56.0868,56.0152,56.047,19300.0
2012-10-16 10:40:00,70.45,70.48,70.39,70.44,15000.0,56.039,56.0629,55.9913,56.0311,15000.0
2012-10-16 10:45:00,70.4,70.41,70.34,70.34,7200.0,55.9993,56.0072,55.9515,55.9515,7200.0
2012-10-16 10:50:00,70.32,70.35,70.26,70.33,9100.0,55.9356,55.9595,55.8879,55.9436,9100.0
2012-10-16 10:55:00,70.32,70.36,70.31,70.34,4300.0,55.9356,55.9675,55.9277,55.9515,4300.0
2012-10-16 11:00:00,70.34,70.36,70.26,70.34,9100.0,55.9515,55.9675,55.8879,55.9515,9100.0
2012-10-16 11:05:00,70.31,70.35,70.26,70.35,6200.0,55.9277,55.9595,55.8879,55.9595,6200.0
2012-10-16 11:10:00,70.32,70.39,70.32,70.37,9300.0,55.9356,55.9913,55.9356,55.9754,9300.0
2012-10-16 11:15:00,70.37,70.42,70.37,70.42,5900.0,55.9754,56.0152,55.9754,56.0152,5900.0
2012-10-16 11:20:00,70.42,70.43,70.38,70.38,5400.0,56.0152,56.0231,55.9834,55.9834,5400.0
2012-10-16 11:25:00,70.38,70.45,70.38,70.43,5700.0,55.9834,56.039,55.9834,56.0231,5700.0
2012-10-16 11:30:00,70.43,70.44,70.37,70.42,14400.0,56.0231,56.0311,55.9754,56.0152,14400.0
2012-10-16 11:35:00,70.42,70.42,70.34,70.34,6700.0,56.0152,56.0152,55.9515,55.9515,6700.0
2012-10-16 11:40:00,70.34,70.34,70.3,70.3,4500.0,55.9515,55.9515,55.9197,55.9197,4500.0
2012-10-16 11:45:00,70.28,70.31,70.26,70.26,5100.0,55.9038,55.9277,55.8879,55.8879,5100.0
2012-10-16 11:50:00,70.27,70.35,70.27,70.32,18000.0,55.8959,55.9595,55.8959,55.9356,18000.0
2012-10-16 11:55:00,70.32,70.38,70.32,70.37,5600.0,55.9356,55.9834,55.9356,55.9754,5600.0
2012-10-16 12:00:00,70.37,70.39,70.34,70.39,13600.0,55.9754,55.9913,55.9515,55.9913,13600.0
2012-10-16 12:05:00,70.41,70.51,70.4,70.51,13500.0,56.0072,56.0868,55.9993,56.0868,13500.0
2012-10-16 12:10:00,70.52,70.53,70.47,70.47,6800.0,56.0947,56.1027,56.055,56.055,6800.0
2012-10-16 12:15:00,70.47,70.47,70.41,70.42,6300.0,56.055,56.055,56.0072,56.0152,6300.0
2012-10-16 12:20:00,70.43,70.43,70.39,70.4,9200.0,56.0231,56.0231,55.9913,55.9993,9200.0
2012-10-16 12:25:00,70.39,70.42,70.37,70.38,7000.0,55.9913,56.0152,55.9754,55.9834,7000.0
2012-10-16 12:30:00,70.38,70.4,70.37,70.37,6500.0,55.9834,55.9993,55.9754,55.9754,6500.0
2012-10-16 12:35:00,70.37,70.38,70.34,70.38,3900.0,55.9754,55.9834,55.9515,55.9834,3900.0
2012-10-16 12:40:00,70.38,70.4,70.38,70.38,2800.0,55.9834,55.9993,55.9834,55.9834,2800.0
2012-10-16 12:45:00,70.39,70.39,70.36,70.37,2700.0,55.9913,55.9913,55.9675,55.9754,2700.0
2012-10-16 12:50:00,70.37,70.42,70.37,70.41,6000.0,55.9754,56.0152,55.9754,56.0072,6000.0
2012-10-16 12:55:00,70.42,70.42,70.38,70.39,3500.0,56.0152,56.0152,55.9834,55.9913,3500.0
2012-10-16 13:00:00,70.4,70.43,70.4,70.43,3700.0,55.9993,56.0231,55.9993,56.0231,3700.0
2012-10-16 13:05:00,70.43,70.48,70.42,70.46,4700.0,56.0231,56.0629,56.0152,56.047,4700.0
2012-10-16 13:10:00,70.45,70.45,70.44,70.45,1500.0,56.039,56.039,56.0311,56.039,1500.0
2012-10-16 13:15:00,70.45,70.51,70.45,70.51,6000.0,56.039,56.0868,56.039,56.0868,6000.0
2012-10-16 13:20:00,70.51,70.53,70.48,70.51,6300.0,56.0868,56.1027,56.0629,56.0868,6300.0
2012-10-16 13:25:00,70.52,70.53,70.5,70.52,5300.0,56.0947,56.1027,56.0788,56.0947,5300.0
2012-10-16 13:30:00,70.51,70.55,70.5,70.54,9900.0,56.0868,56.1186,56.0788,56.1106,9900.0
2012-10-16 13:35:00,70.54,70.58,70.53,70.54,12300.0,56.1106,56.1425,56.1027,56.1106,12300.0
2012-10-16 13:40:00,70.55,70.56,70.48,70.51,4800.0,56.1186,56.1265,56.0629,56.0868,4800.0
2012-10-16 13:45:00,70.5,70.51,70.46,70.46,3200.0,56.0788,56.0868,56.047,56.047,3200.0
2012-10-16 13:50:00,70.47,70.51,70.46,70.51,11000.0,56.055,56.0868,56.047,56.0868,11000.0
2012-10-16 13:55:00,70.51,70.58,70.51,70.55,7200.0,56.0868,56.1425,56.0868,56.1186,7200.0
2012-10-16 14:00:00,70.56,70.57,70.52,70.54,6600.0,56.1265,56.1345,56.0947,56.1106,6600.0
2012-10-16 14:05:00,70.53,70.53,70.47,70.48,6600.0,56.1027,56.1027,56.055,56.0629,6600.0
2012-10-16 14:10:00,70.47,70.47,70.39,70.44,10800.0,56.055,56.055,55.9913,56.0311,10800.0
2012-10-16 14:15:00,70.44,70.45,70.4,70.4,14100.0,56.0311,56.039,55.9993,55.9993,14100.0
2012-10-16 14:20:00,70.41,70.44,70.39,70.43,5100.0,56.0072,56.0311,55.9913,56.0231,5100.0
2012-10-16 14:25:00,70.42,70.43,70.41,70.43,3100.0,56.0152,56.0231,56.0072,56.0231,3100.0
2012-10-16 14:30:00,70.43,70.45,70.4,70.4,7300.0,56.0231,56.039,55.9993,55.9993,7300.0
2012-10-16 14:35:00,70.41,70.47,70.41,70.46,7400.0,56.0072,56.055,56.0072,56.047,7400.0
2012-10-16 14:40:00,70.46,70.47,70.42,70.46,5300.0,56.047,56.055,56.0152,56.047,5300.0
2012-10-16 14:45:00,70.48,70.5,70.47,70.49,3300.0,56.0629,56.0788,56.055,56.0709,3300.0
2012-10-16 14:50:00,70.5,70.5,70.46,70.46,4100.0,56.0788,56.0788,56.047,56.047,4100.0
2012-10-16 14:55:00,70.46,70.48,70.42,70.47,16700.0,56.047,56.0629,56.0152,56.055,16700.0
2012-10-16 15:00:00,70.47,70.47,70.42,70.42,9100.0,56.055,56.055,56.0152,56.0152,9100.0
2012-10-16 15:05:00,70.42,70.46,70.41,70.44,16400.0,56.0152,56.047,56.0072,56.0311,16400.0
2012-10-16 15:10:00,70.44,70.44,70.38,70.38,16200.0,56.0311,56.0311,55.9834,55.9834,16200.0
2012-10-16 15:15:00,70.38,70.42,70.37,70.38,14600.0,55.9834,56.0152,55.9754,55.9834,14600.0
2012-10-16 15:20:00,70.38,70.39,70.34,70.34,10700.0,55.9834,55.9913,55.9515,55.9515,10700.0
2012-10-16 15:25:00,70.34,70.4,70.31,70.4,15800.0,55.9515,55.9993,55.9277,55.9993,15800.0
2012-10-16 15:30:00,70.4,70.41,70.38,70.41,21600.0,55.9993,56.0072,55.9834,56.0072,21600.0
2012-10-16 15:35:00,70.41,70.45,70.39,70.44,21500.0,56.0072,56.039,55.9913,56.0311,21500.0
2012-10-16 15:40:00,70.44,70.48,70.44,70.48,20200.0,56.0311,56.0629,56.0311,56.0629,20200.0
2012-10-16 15:45:00,70.49,70.49,70.43,70.46,16000.0,56.0709,56.0709,56.0231,56.047,16000.0
2012-10-16 15:50:00,70.45,70.55,70.45,70.54,29900.0,56.039,56.1186,56.039,56.1106,29900.0
2012-10-16 15:55:00,70.54,70.55,70.34,70.35,145300.0,56.1106,56.1186,55.9515,55.9595,145300.0
2012-10-17 09:30:00,70.49,70.62,70.15,70.57,60200.0,56.0709,56.1743,55.8004,56.1345,60200.0
2012-10-17 09:35:00,70.62,70.65,70.45,70.47,15300.0,56.1743,56.1981,56.039,56.055,15300.0
2012-10-17 09:40:00,70.49,70.51,70.37,70.42,20000.0,56.0709,56.0868,55.9754,56.0152,20000.0
2012-10-17 09:45:00,70.39,70.39,70.17,70.21,54900.0,55.9913,55.9913,55.8163,55.8481,54900.0
2012-10-17 09:50:00,70.2,70.24,70.13,70.16,35800.0,55.8402,55.872,55.7845,55.8084,35800.0
2012-10-17 09:55:00,70.2,70.26,70.1,70.19,21400.0,55.8402,55.8879,55.7606,55.8322,21400.0
2012-10-17 10:00:00,70.2,70.26,70.15,70.2,29500.0,55.8402,55.8879,55.8004,55.8402,29500.0
2012-10-17 10:05:00,70.2,70.37,70.16,70.36,18000.0,55.8402,55.9754,55.8084,55.9675,18000.0
2012-10-17 10:10:00,70.36,70.55,70.32,70.52,17300.0,55.9675,56.1186,55.9356,56.0947,17300.0
2012-10-17 10:15:00,70.53,70.54,70.39,70.41,10800.0,56.1027,56.1106,55.9913,56.0072,10800.0
2012-10-17 10:20:00,70.41,70.43,70.35,70.43,12400.0,56.0072,56.0231,55.9595,56.0231,12400.0
2012-10-17 10:25:00,70.42,70.53,70.41,70.5,8200.0,56.0152,56.1027,56.0072,56.0788,8200.0
2012-10-17 10:30:00,70.5,70.51,70.46,70.5,8800.0,56.0788,56.0868,56.047,56.0788,8800.0
2012-10-17 10:35:00,70.49,70.53,70.47,70.5,8900.0,56.0709,56.1027,56.055,56.0788,8900.0
2012-10-17 10:40:00,70.51,70.58,70.51,70.52,11000.0,56.0868,56.1425,56.0868,56.0947,11000.0
2012-10-17 10:45:00,70.53,70.63,70.53,70.63,6700.0,56.1027,56.1822,56.1027,56.1822,6700.0
2012-10-17 10:50:00,70.64,70.65,70.58,70.61,7600.0,56.1902,56.1981,56.1425,56.1663,7600.0
2012-10-17 10:55:00,70.59,70.64,70.57,70.57,5700.0,56.1504,56.1902,56.1345,56.1345,5700.0
2012-10-17 11:00:00,70.58,70.58,70.43,70.45,6800.0,56.1425,56.1425,56.0231,56.039,6800.0
2012-10-17 11:05:00,70.44,70.48,70.42,70.42,4800.0,56.0311,56.0629,56.0152,56.0152,4800.0
2012-10-17 11:10:00,70.42,70.49,70.4,70.46,5500.0,56.0152,56.0709,55.9993,56.047,5500.0
2012-10-17 11:15:00,70.45,70.47,70.44,70.45,4600.0,56.039,56.055,56.0311,56.039,4600.0
2012-10-17 11:20:00,70.45,70.5,70.44,70.45,7100.0,56.039,56.0788,56.0311,56.039,7100.0
2012-10-17 11:25:00,70.44,70.48,70.42,70.47,3800.0,56.0311,56.0629,56.0152,56.055,3800.0
2012-10-17 11:30:00,70.47,70.5,70.43,70.49,5400.0,56.055,56.0788,56.0231,56.0709,5400.0
2012-10-17 11:35:00,70.48,70.51,70.45,70.47,4300.0,56.0629,56.0868,56.039,56.055,4300.0
2012-10-17 11:40:00,70.46,70.46,70.42,70.44,4100.0,56.047,56.047,56.0152,56.0311,4100.0
2012-10-17 11:45:00,70.45,70.47,70.43,70.45,4000.0,56.039,56.055,56.0231,56.039,4000.0
2012-10-17 11:50:00,70.45,70.52,70.45,70.51,6800.0,56.039,56.0947,56.039,56.0868,6800.0
2012-10-17 11:55:00,70.52,70.54,70.48,70.54,5200.0,56.0947,56.1106,56.0629,56.1106,5200.0
2012-10-17 12:00:00,70.53,70.56,70.53,70.56,2300.0,56.1027,56.1265,56.1027,56.1265,2300.0
2012-10-17 12:05:00,70.55,70.62,70.54,70.62,5900.0,56.1186,56.1743,56.1106,56.1743,5900.0
2012-10-17 12:10:00,70.63,70.68,70.62,70.64,5400.0,56.1822,56.222,56.1743,56.1902,5400.0
2012-10-17 12:15:00,70.64,70.64,70.5,70.51,5200.0,56.1902,56.1902,56.0788,56.0868,5200.0
2012-10-17 12:20:00,70.5,70.52,70.43,70.51,7300.0,56.0788,56.0947,56.0231,56.0868,7300.0
2012-10-17 12:25:00,70.49,70.49,70.43,70.45,5000.0,56.0709,56.0709,56.0231,56.039,5000.0
2012-10-17 12:30:00,70.45,70.5,70.4,70.5,4700.0,56.039,56.0788,55.9993,56.0788,4700.0
2012-10-17 12:35:00,70.52,70.57,70.51,70.57,2000.0,56.0947,56.1345,56.0868,56.1345,2000.0
2012-10-17 12:40:00,70.55,70.57,70.52,70.57,9300.0,56.1186,56.1345,56.0947,56.1345,9300.0
2012-10-17 12:45:00,70.56,70.62,70.55,70.61,3800.0,56.1265,56.1743,56.1186,56.1663,3800.0
2012-10-17 12:50:00,70.6,70.65,70.59,70.64,4700.0,56.1584,56.1981,56.1504,56.1902,4700.0
2012-10-17 12:55:00,70.64,70.64,70.6,70.63,3700.0,56.1902,56.1902,56.1584,56.1822,3700.0
2012-10-17 13:00:00,70.64,70.65,70.61,70.63,4900.0,56.1902,56.1981,56.1663,56.1822,4900.0
2012-10-17 13:05:00,70.62,70.69,70.62,70.66,7200.0,56.1743,56.23,56.1743,56.2061,7200.0
2012-10-17 13:10:00,70.65,70.67,70.65,70.67,1100.0,56.1981,56.214,56.1981,56.214,1100.0
2012-10-17 13:15:00,70.68,70.7,70.67,70.69,4500.0,56.222,56.2379,56.214,56.23,4500.0
2012-10-17 13:20:00,70.69,70.77,70.69,70.77,7700.0,56.23,56.2936,56.23,56.2936,7700.0
2012-10-17 13:25:00,70.77,70.78,70.76,70.78,2600.0,56.2936,56.3015,56.2856,56.3015,2600.0
2012-10-17 13:30:00,70.78,70.79,70.73,70.75,7700.0,56.3015,56.3095,56.2618,56.2777,7700.0
2012-10-17 13:35:00,70.75,70.77,70.72,70.72,10800.0,56.2777,56.2936,56.2538,56.2538,10800.0
2012-10-17 13:40:00,70.73,70.74,70.65,70.65,8600.0,56.2618,56.2697,56.1981,56.1981,8600.0
2012-10-17 13:45:00,70.65,70.66,70.58,70.62,10600.0,56.1981,56.2061,56.1425,56.1743,10600.0
2012-10-17 13:50:00,70.61,70.62,70.59,70.61,8100.0,56.1663,56.1743,56.1504,56.1663,8100.0
2012-10-17 13:55:00,70.6,70.61,70.56,70.58,6200.0,56.1584,56.1663,56.1265,56.1425,6200.0
2012-10-17 14:00:00,70.57,70.62,70.56,70.59,11600.0,56.1345,56.1743,56.1265,56.1504,11600.0
2012-10-17 14:05:00,70.59,70.59,70.52,70.55,10700.0,56.1504,56.1504,56.0947,56.1186,10700.0
2012-10-17 14:10:00,70.53,70.54,70.49,70.51,10000.0,56.1027,56.1106,56.0709,56.0868,10000.0
2012-10-17 14:15:00,70.52,70.52,70.48,70.48,6300.0,56.0947,56.0947,56.0629,56.0629,6300.0
2012-10-17 14:20:00,70.48,70.55,70.47,70.55,16000.0,56.0629,56.1186,56.055,56.1186,16000.0
2012-10-17 14:25:00,70.55,70.62,70.55,70.59,21000.0,56.1186,56.1743,56.1186,56.1504,21000.0
2012-10-17 14:30:00,70.6,70.61,70.57,70.57,9900.0,56.1584,56.1663,56.1345,56.1345,9900.0
2012-10-17 14:35:00,70.55,70.57,70.53,70.54,11700.0,56.1186,56.1345,56.1027,56.1106,11700.0
2012-10-17 14:40:00,70.55,70.55,70.5,70.55,12300.0,56.1186,56.1186,56.0788,56.1186,12300.0
2012-10-17 14:45:00,70.55,70.55,70.51,70.52,8500.0,56.1186,56.1186,56.0868,56.0947,8500.0
2012-10-17 14:50:00,70.53,70.56,70.52,70.53,15700.0,56.1027,56.1265,56.0947,56.1027,15700.0
2012-10-17 14:55:00,70.53,70.55,70.51,70.55,10200.0,56.1027,56.1186,56.0868,56.1186,10200.0
2012-10-17 15:00:00,70.54,70.57,70.54,70.56,11600.0,56.1106,56.1345,56.1106,56.1265,11600.0
2012-10-17 15:05:00,70.56,70.6,70.55,70.59,13400.0,56.1265,56.1584,56.1186,56.1504,13400.0
2012-10-17 15:10:00,70.6,70.64,70.59,70.62,11900.0,56.1584,56.1902,56.1504,56.1743,11900.0
2012-10-17 15:15:00,70.61,70.66,70.61,70.61,11600.0,56.1663,56.2061,56.1663,56.1663,11600.0
2012-10-17 15:20:00,70.61,70.65,70.59,70.6,15300.0,56.1663,56.1981,56.1504,56.1584,15300.0
2012-10-17 15:25:00,70.61,70.62,70.56,70.58,15000.0,56.1663,56.1743,56.1265,56.1425,15000.0
2012-10-17 15:30:00,70.58,70.64,70.57,70.62,16500.0,56.1425,56.1902,56.1345,56.1743,16500.0
2012-10-17 15:35:00,70.62,70.65,70.61,70.62,17300.0,56.1743,56.1981,56.1663,56.1743,17300.0
2012-10-17 15:40:00,70.62,70.66,70.6,70.65,17300.0,56.1743,56.2061,56.1584,56.1981,17300.0
2012-10-17 15:45:00,70.63,70.65,70.52,70.58,18500.0,56.1822,56.1981,56.0947,56.1425,18500.0
2012-10-17 15:50:00,70.59,70.61,70.54,70.56,21300.0,56.1504,56.1663,56.1106,56.1265,21300.0
2012-10-17 15:55:00,70.56,70.6,70.54,70.6,38000.0,56.1265,56.1584,56.1106,56.1584,38000.0
2012-10-18 09:30:00,70.49,70.64,70.46,70.6,21100.0,56.0709,56.1902,56.047,56.1584,21100.0
2012-10-18 09:35:00,70.62,70.62,70.41,70.42,6500.0,56.1743,56.1743,56.0072,56.0152,6500.0
2012-10-18 09:40:00,70.45,70.55,70.43,70.5,5200.0,56.039,56.1186,56.0231,56.0788,5200.0
2012-10-18 09:45:00,70.5,70.53,70.44,70.47,9200.0,56.0788,56.1027,56.0311,56.055,9200.0
2012-10-18 09:50:00,70.47,70.48,70.42,70.42,3300.0,56.055,56.0629,56.0152,56.0152,3300.0
2012-10-18 09:55:00,70.42,70.45,70.38,70.42,9600.0,56.0152,56.039,55.9834,56.0152,9600.0
2012-10-18 10:00:00,70.42,70.49,70.34,70.36,44100.0,56.0152,56.0709,55.9515,55.9675,44100.0
2012-10-18 10:05:00,70.36,70.42,70.35,70.41,13600.0,55.9675,56.0152,55.9595,56.0072,13600.0
2012-10-18 10:10:00,70.41,70.44,70.33,70.33,14100.0,56.0072,56.0311,55.9436,55.9436,14100.0
2012-10-18 10:15:00,70.33,70.38,70.32,70.33,13100.0,55.9436,55.9834,55.9356,55.9436,13100.0
2012-10-18 10:20:00,70.33,70.38,70.33,70.34,13000.0,55.9436,55.9834,55.9436,55.9515,13000.0
2012-10-18 10:25:00,70.35,70.38,70.33,70.35,9200.0,55.9595,55.9834,55.9436,55.9595,9200.0
2012-10-18 10:30:00,70.34,70.52,70.34,70.52,11000.0,55.9515,56.0947,55.9515,56.0947,11000.0
2012-10-18 10:35:00,70.54,70.63,70.53,70.63,11700.0,56.1106,56.1822,56.1027,56.1822,11700.0
2012-10-18 10:40:00,70.61,70.64,70.56,70.57,8600.0,56.1663,56.1902,56.1265,56.1345,8600.0
2012-10-18 10:45:00,70.59,70.61,70.54,70.56,8100.0,56.1504,56.1663,56.1106,56.1265,8100.0
2012-10-18 10:50:00,70.56,70.61,70.53,70.55,6500.0,56.1265,56.1663,56.1027,56.1186,6500.0
2012-10-18 10:55:00,70.55,70.64,70.55,70.59,5600.0,56.1186,56.1902,56.1186,56.1504,5600.0
2012-10-18 11:00:00,70.59,70.68,70.59,70.64,6500.0,56.1504,56.222,56.1504,56.1902,6500.0
2012-10-18 11:05:00,70.65,70.65,70.56,70.61,7100.0,56.1981,56.1981,56.1265,56.1663,7100.0
2012-10-18 11:10:00,70.61,70.67,70.61,70.63,5500.0,56.1663,56.214,56.1663,56.1822,5500.0
2012-10-18 11:15:00,70.64,70.65,70.6,70.65,4600.0,56.1902,56.1981,56.1584,56.1981,4600.0
2012-10-18 11:20:00,70.66,70.69,70.6,70.66,21600.0,56.2061,56.23,56.1584,56.2061,21600.0
2012-10-18 11:25:00,70.66,70.7,70.66,70.66,5200.0,56.2061,56.2379,56.2061,56.2061,5200.0
2012-10-18 11:30:00,70.67,70.71,70.66,70.66,5100.0,56.214,56.2459,56.2061,56.2061,5100.0
2012-10-18 11:35:00,70.67,70.7,70.65,70.67,3300.0,56.214,56.2379,56.1981,56.214,3300.0
2012-10-18 11:40:00,70.66,70.7,70.64,70.64,7600.0,56.2061,56.2379,56.1902,56.1902,7600.0
2012-10-18 11:45:00,70.65,70.75,70.65,70.75,10000.0,56.1981,56.2777,56.1981,56.2777,10000.0
2012-10-18 11:50:00,70.75,70.78,70.73,70.78,5700.0,56.2777,56.3015,56.2618,56.3015,5700.0
2012-10-18 11:55:00,70.8,70.83,70.75,70.79,8200.0,56.3175,56.3413,56.2777,56.3095,8200.0
2012-10-18 12:00:00,70.8,70.86,70.78,70.83,4900.0,56.3175,56.3652,56.3015,56.3413,4900.0
2012-10-18 12:05:00,70.85,70.9,70.81,70.83,6500.0,56.3572,56.397,56.3254,56.3413,6500.0
2012-10-18 12:10:00,70.81,70.84,70.78,70.8,10400.0,56.3254,56.3493,56.3015,56.3175,10400.0
2012-10-18 12:15:00,70.81,70.81,70.77,70.77,3700.0,56.3254,56.3254,56.2936,56.2936,3700.0
2012-10-18 12:20:00,70.77,70.79,70.72,70.72,4600.0,56.2936,56.3095,56.2538,56.2538,4600.0
2012-10-18 12:25:00,70.73,70.73,70.71,70.71,1900.0,56.2618,56.2618,56.2459,56.2459,1900.0
2012-10-18 12:30:00,70.75,70.77,70.68,70.75,8900.0,56.2777,56.2936,56.222,56.2777,8900.0
2012-10-18 12:35:00,70.73,70.87,70.73,70.84,14100.0,56.2618,56.3731,56.2618,56.3493,14100.0
2012-10-18 12:40:00,70.83,70.88,70.82,70.85,5400.0,56.3413,56.3811,56.3334,56.3572,5400.0
2012-10-18 12:45:00,70.83,70.9,70.81,70.9,4000.0,56.3413,56.397,56.3254,56.397,4000.0
2012-10-18 12:50:00,70.89,70.93,70.86,70.93,8700.0,56.389,56.4209,56.3652,56.4209,8700.0
2012-10-18 12:55:00,70.91,70.97,70.9,70.97,3800.0,56.405,56.4527,56.397,56.4527,3800.0
2012-10-18 13:00:00,70.96,71.0,70.94,70.94,9600.0,56.4447,56.4765,56.4288,56.4288,9600.0
2012-10-18 13:05:00,70.94,70.94,70.9,70.93,6900.0,56.4288,56.4288,56.397,56.4209,6900.0
2012-10-18 13:10:00,70.92,70.92,70.86,70.9,4500.0,56.4129,56.4129,56.3652,56.397,4500.0
2012-10-18 13:15:00,70.89,70.9,70.85,70.87,4400.0,56.389,56.397,56.3572,56.3731,4400.0
2012-10-18 13:20:00,70.9,70.92,70.85,70.88,5800.0,56.397,56.4129,56.3572,56.3811,5800.0
2012-10-18 13:25:00,70.87,71.0,70.87,70.96,5500.0,56.3731,56.4765,56.3731,56.4447,5500.0
2012-10-18 13:30:00,70.96,70.96,70.89,70.89,3600.0,56.4447,56.4447,56.389,56.389,3600.0
2012-10-18 13:35:00,70.9,70.93,70.87,70.88,4000.0,56.397,56.4209,56.3731,56.3811,4000.0
2012-10-18 13:40:00,70.88,70.89,70.86,70.89,2800.0,56.3811,56.389,56.3652,56.389,2800.0
2012-10-18 13:45:00,70.89,70.94,70.84,70.87,6000.0,56.389,56.4288,56.3493,56.3731,6000.0
2012-10-18 13:50:00,70.91,70.91,70.83,70.83,6600.0,56.405,56.405,56.3413,56.3413,6600.0
2012-10-18 13:55:00,70.83,70.85,70.79,70.83,5100.0,56.3413,56.3572,56.3095,56.3413,5100.0
2012-10-18 14:00:00,70.82,70.94,70.81,70.94,6800.0,56.3334,56.4288,56.3254,56.4288,6800.0
2012-10-18 14:05:00,70.94,70.99,70.92,70.92,7300.0,56.4288,56.4686,56.4129,56.4129,7300.0
2012-10-18 14:10:00,70.93,70.95,70.91,70.95,5600.0,56.4209,56.4368,56.405,56.4368,5600.0
2012-10-18 14:15:00,70.96,70.99,70.94,70.97,8100.0,56.4447,56.4686,56.4288,56.4527,8100.0
2012-10-18 14:20:00,70.98,70.99,70.94,70.96,5600.0,56.4606,56.4686,56.4288,56.4447,5600.0
2012-10-18 14:25:00,70.95,70.95,70.93,70.93,7800.0,56.4368,56.4368,56.4209,56.4209,7800.0
2012-10-18 14:30:00,70.93,70.94,70.91,70.94,5700.0,56.4209,56.4288,56.405,56.4288,5700.0
2012-10-18 14:35:00,70.93,70.93,70.81,70.87,12600.0,56.4209,56.4209,56.3254,56.3731,12600.0
2012-10-18 14:40:00,70.86,70.86,70.79,70.79,6000.0,56.3652,56.3652,56.3095,56.3095,6000.0
2012-10-18 14:45:00,70.79,70.92,70.79,70.85,8100.0,56.3095,56.4129,56.3095,56.3572,8100.0
2012-10-18 14:50:00,70.86,70.9,70.86,70.86,3400.0,56.3652,56.397,56.3652,56.3652,3400.0
2012-10-18 14:55:00,70.86,70.96,70.86,70.94,7200.0,56.3652,56.4447,56.3652,56.4288,7200.0
2012-10-18 15:00:00,70.94,70.98,70.92,70.98,9400.0,56.4288,56.4606,56.4129,56.4606,9400.0
2012-10-18 15:05:00,70.96,71.08,70.95,71.08,15000.0,56.4447,56.5402,56.4368,56.5402,15000.0
2012-10-18 15:10:00,71.07,71.09,71.03,71.04,11400.0,56.5322,56.5481,56.5004,56.5084,11400.0
2012-10-18 15:15:00,71.04,71.07,71.02,71.04,9000.0,56.5084,56.5322,56.4925,56.5084,9000.0
2012-10-18 15:20:00,71.03,71.12,71.03,71.09,14300.0,56.5004,56.572,56.5004,56.5481,14300.0
2012-10-18 15:25:00,71.09,71.13,71.04,71.08,9100.0,56.5481,56.58,56.5084,56.5402,9100.0
2012-10-18 15:30:00,71.08,71.09,71.06,71.08,14600.0,56.5402,56.5481,56.5243,56.5402,14600.0
2012-10-18 15:35:00,71.07,71.13,71.03,71.1,10700.0,56.5322,56.58,56.5004,56.5561,10700.0
2012-10-18 15:40:00,71.11,71.2,71.11,71.2,18600.0,56.564,56.6356,56.564,56.6356,18600.0
2012-10-18 15:45:00,71.18,71.25,71.15,71.18,22800.0,56.6197,56.6754,56.5959,56.6197,22800.0
2012-10-18 15:50:00,71.16,71.23,71.16,71.19,16800.0,56.6038,56.6595,56.6038,56.6277,16800.0
2012-10-18 15:55:00,71.19,71.21,71.09,71.1,60200.0,56.6277,56.6436,56.5481,56.5561,60200.0
2012-10-19 09:30:00,70.65,70.73,70.22,70.48,200300.0,56.1981,56.2618,55.8561,56.0629,200300.0
2012-10-19 09:35:00,70.47,70.64,70.44,70.58,8300.0,56.055,56.1902,56.0311,56.1425,8300.0
2012-10-19 09:40:00,70.59,70.66,70.36,70.36,10100.0,56.1504,56.2061,55.9675,55.9675,10100.0
2012-10-19 09:45:00,70.41,70.49,70.37,70.49,11500.0,56.0072,56.0709,55.9754,56.0709,11500.0
2012-10-19 09:50:00,70.44,70.51,70.43,70.45,7900.0,56.0311,56.0868,56.0231,56.039,7900.0
2012-10-19 09:55:00,70.49,70.51,70.39,70.39,11700.0,56.0709,56.0868,55.9913,55.9913,11700.0
2012-10-19 10:00:00,70.36,70.38,70.2,70.33,15900.0,55.9675,55.9834,55.8402,55.9436,15900.0
2012-10-19 10:05:00,70.33,70.49,70.32,70.49,6700.0,55.9436,56.0709,55.9356,56.0709,6700.0
2012-10-19 10:10:00,70.5,70.5,70.42,70.45,4800.0,56.0788,56.0788,56.0152,56.039,4800.0
2012-10-19 10:15:00,70.46,70.51,70.4,70.44,22900.0,56.047,56.0868,55.9993,56.0311,22900.0
2012-10-19 10:20:00,70.44,70.51,70.44,70.5,9500.0,56.0311,56.0868,56.0311,56.0788,9500.0
2012-10-19 10:25:00,70.5,70.52,70.49,70.5,11300.0,56.0788,56.0947,56.0709,56.0788,11300.0
2012-10-19 10:30:00,70.5,70.51,70.47,70.47,17200.0,56.0788,56.0868,56.055,56.055,17200.0
2012-10-19 10:35:00,70.48,70.5,70.46,70.49,7300.0,56.0629,56.0788,56.047,56.0709,7300.0
2012-10-19 10:40:00,70.49,70.54,70.46,70.51,25300.0,56.0709,56.1106,56.047,56.0868,25300.0
2012-10-19 10:45:00,70.52,70.54,70.5,70.51,8400.0,56.0947,56.1106,56.0788,56.0868,8400.0
2012-10-19 10:50:00,70.51,70.61,70.51,70.61,4000.0,56.0868,56.1663,56.0868,56.1663,4000.0
2012-10-19 10:55:00,70.61,70.68,70.61,70.66,7200.0,56.1663,56.222,56.1663,56.2061,7200.0
2012-10-19 11:00:00,70.68,70.68,70.64,70.64,13600.0,56.222,56.222,56.1902,56.1902,13600.0
2012-10-19 11:05:00,70.63,70.68,70.59,70.59,11900.0,56.1822,56.222,56.1504,56.1504,11900.0
2012-10-19 11:10:00,70.61,70.65,70.57,70.57,5500.0,56.1663,56.1981,56.1345,56.1345,5500.0
2012-10-19 11:15:00,70.59,70.61,70.55,70.58,5700.0,56.1504,56.1663,56.1186,56.1425,5700.0
2012-10-19 11:20:00,70.56,70.57,70.53,70.55,4400.0,56.1265,56.1345,56.1027,56.1186,4400.0
2012-10-19 11:25:00,70.56,70.64,70.56,70.64,6400.0,56.1265,56.1902,56.1265,56.1902,6400.0
2012-10-19 11:30:00,70.63,70.67,70.62,70.67,6500.0,56.1822,56.214,56.1743,56.214,6500.0
2012-10-19 11:35:00,70.68,70.68,70.64,70.66,6800.0,56.222,56.222,56.1902,56.2061,6800.0
2012-10-19 11:40:00,70.66,70.68,70.63,70.67,5800.0,56.2061,56.222,56.1822,56.214,5800.0
2012-10-19 11:45:00,70.65,70.66,70.62,70.62,9300.0,56.1981,56.2061,56.1743,56.1743,9300.0
2012-10-19 11:50:00,70.62,70.63,70.51,70.54,22400.0,56.1743,56.1822,56.0868,56.1106,22400.0
2012-10-19 11:55:00,70.53,70.59,70.51,70.59,3700.0,56.1027,56.1504,56.0868,56.1504,3700.0
2012-10-19 12:00:00,70.58,70.58,70.55,70.57,1400.0,56.1425,56.1425,56.1186,56.1345,1400.0
2012-10-19 12:05:00,70.54,70.57,70.51,70.57,7300.0,56.1106,56.1345,56.0868,56.1345,7300.0
2012-10-19 12:10:00,70.56,70.57,70.52,70.53,7800.0,56.1265,56.1345,56.0947,56.1027,7800.0
2012-10-19 12:15:00,70.52,70.52,70.34,70.34,13200.0,56.0947,56.0947,55.9515,55.9515,13200.0
2012-10-19 12:20:00,70.36,70.43,70.36,70.4,12400.0,55.9675,56.0231,55.9675,55.9993,12400.0
2012-10-19 12:25:00,70.41,70.47,70.37,70.37,8600.0,56.0072,56.055,55.9754,55.9754,8600.0
2012-10-19 12:30:00,70.38,70.4,70.38,70.4,4300.0,55.9834,55.9993,55.9834,55.9993,4300.0
2012-10-19 12:35:00,70.4,70.5,70.4,70.47,5000.0,55.9993,56.0788,55.9993,56.055,5000.0
2012-10-19 12:40:00,70.48,70.48,70.45,70.47,5000.0,56.0629,56.0629,56.039,56.055,5000.0
2012-10-19 12:45:00,70.47,70.52,70.47,70.52,4700.0,56.055,56.0947,56.055,56.0947,4700.0
2012-10-19 12:50:00,70.52,70.59,70.52,70.56,8200.0,56.0947,56.1504,56.0947,56.1265,8200.0
2012-10-19 12:55:00,70.56,70.56,70.49,70.52,9400.0,56.1265,56.1265,56.0709,56.0947,9400.0
2012-10-19 13:00:00,70.52,70.58,70.52,70.58,11500.0,56.0947,56.1425,56.0947,56.1425,11500.0
2012-10-19 13:05:00,70.58,70.58,70.57,70.58,2000.0,56.1425,56.1425,56.1345,56.1425,2000.0
2012-10-19 13:10:00,70.59,70.59,70.55,70.55,3700.0,56.1504,56.1504,56.1186,56.1186,3700.0
2012-10-19 13:15:00,70.56,70.59,70.55,70.56,10300.0,56.1265,56.1504,56.1186,56.1265,10300.0
2012-10-19 13:20:00,70.55,70.55,70.49,70.49,5500.0,56.1186,56.1186,56.0709,56.0709,5500.0
2012-10-19 13:25:00,70.48,70.49,70.45,70.46,4300.0,56.0629,56.0709,56.039,56.047,4300.0
2012-10-19 13:30:00,70.45,70.46,70.42,70.44,4700.0,56.039,56.047,56.0152,56.0311,4700.0
2012-10-19 13:35:00,70.44,70.46,70.41,70.42,8300.0,56.0311,56.047,56.0072,56.0152,8300.0
2012-10-19 13:40:00,70.39,70.42,70.36,70.4,6000.0,55.9913,56.0152,55.9675,55.9993,6000.0
2012-10-19 13:45:00,70.38,70.38,70.19,70.21,21700.0,55.9834,55.9834,55.8322,55.8481,21700.0
2012-10-19 13:50:00,70.21,70.25,70.2,70.25,3600.0,55.8481,55.88,55.8402,55.88,3600.0
2012-10-19 13:55:00,70.22,70.25,70.17,70.17,5600.0,55.8561,55.88,55.8163,55.8163,5600.0
2012-10-19 14:00:00,70.19,70.19,70.17,70.19,2600.0,55.8322,55.8322,55.8163,55.8322,2600.0
2012-10-19 14:05:00,70.19,70.25,70.19,70.21,5600.0,55.8322,55.88,55.8322,55.8481,5600.0
2012-10-19 14:10:00,70.21,70.23,70.18,70.21,6800.0,55.8481,55.8641,55.8243,55.8481,6800.0
2012-10-19 14:15:00,70.22,70.22,70.17,70.21,3900.0,55.8561,55.8561,55.8163,55.8481,3900.0
2012-10-19 14:20:00,70.19,70.21,70.1,70.1,7400.0,55.8322,55.8481,55.7606,55.7606,7400.0
2012-10-19 14:25:00,70.11,70.12,69.99,70.0,23800.0,55.7686,55.7766,55.6731,55.6811,23800.0
2012-10-19 14:30:00,70.0,70.04,69.98,69.99,29300.0,55.6811,55.7129,55.6652,55.6731,29300.0
2012-10-19 14:35:00,69.99,70.01,69.98,69.98,23800.0,55.6731,55.6891,55.6652,55.6652,23800.0
2012-10-19 14:40:00,69.99,70.0,69.93,69.95,20100.0,55.6731,55.6811,55.6254,55.6413,20100.0
2012-10-19 14:45:00,69.96,69.96,69.94,69.95,23500.0,55.6493,55.6493,55.6334,55.6413,23500.0
2012-10-19 14:50:00,69.95,69.98,69.91,69.98,11800.0,55.6413,55.6652,55.6095,55.6652,11800.0
2012-10-19 14:55:00,69.98,70.14,69.97,70.14,10900.0,55.6652,55.7925,55.6572,55.7925,10900.0
2012-10-19 15:00:00,70.13,70.13,70.01,70.05,6800.0,55.7845,55.7845,55.6891,55.7209,6800.0
2012-10-19 15:05:00,70.03,70.07,69.99,69.99,8000.0,55.705,55.7368,55.6731,55.6731,8000.0
2012-10-19 15:10:00,69.99,70.06,69.98,70.05,6700.0,55.6731,55.7288,55.6652,55.7209,6700.0
2012-10-19 15:15:00,70.04,70.08,70.0,70.08,7200.0,55.7129,55.7447,55.6811,55.7447,7200.0
2012-10-19 15:20:00,70.08,70.16,70.08,70.16,7700.0,55.7447,55.8084,55.7447,55.8084,7700.0
2012-10-19 15:25:00,70.16,70.18,70.09,70.1,19800.0,55.8084,55.8243,55.7527,55.7606,19800.0
2012-10-19 15:30:00,70.1,70.14,70.06,70.11,17500.0,55.7606,55.7925,55.7288,55.7686,17500.0
2012-10-19 15:35:00,70.13,70.24,70.13,70.22,14500.0,55.7845,55.872,55.7845,55.8561,14500.0
2012-10-19 15:40:00,70.23,70.23,70.19,70.21,16300.0,55.8641,55.8641,55.8322,55.8481,16300.0
2012-10-19 15:45:00,70.22,70.29,70.21,70.29,46800.0,55.8561,55.9118,55.8481,55.9118,46800.0
2012-10-19 15:50:00,70.29,70.35,70.26,70.34,45100.0,55.9118,55.9595,55.8879,55.9515,45100.0
2012-10-19 15:55:00,70.34,70.36,70.22,70.26,96300.0,55.9515,55.9675,55.8561,55.8879,96300.0
2012-10-22 09:30:00,70.26,70.26,70.12,70.15,24100.0,55.8879,55.8879,55.7766,55.8004,24100.0
2012-10-22 09:35:00,70.2,70.2,69.86,69.91,13600.0,55.8402,55.8402,55.5697,55.6095,13600.0
2012-10-22 09:40:00,69.9,69.91,69.61,69.68,22800.0,55.6016,55.6095,55.3709,55.4266,22800.0
2012-10-22 09:45:00,69.69,69.83,69.67,69.75,16200.0,55.4345,55.5459,55.4186,55.4822,16200.0
2012-10-22 09:50:00,69.76,69.92,69.73,69.9,12400.0,55.4902,55.6175,55.4663,55.6016,12400.0
2012-10-22 09:55:00,69.9,70.15,69.89,70.12,8600.0,55.6016,55.8004,55.5936,55.7766,8600.0
2012-10-22 10:00:00,70.1,70.23,70.06,70.23,17900.0,55.7606,55.8641,55.7288,55.8641,17900.0
2012-10-22 10:05:00,70.22,70.4,70.22,70.4,12600.0,55.8561,55.9993,55.8561,55.9993,12600.0
2012-10-22 10:10:00,70.42,70.43,70.25,70.28,15800.0,56.0152,56.0231,55.88,55.9038,15800.0
2012-10-22 10:15:00,70.28,70.29,70.18,70.18,8600.0,55.9038,55.9118,55.8243,55.8243,8600.0
2012-10-22 10:20:00,70.19,70.24,70.19,70.22,15900.0,55.8322,55.872,55.8322,55.8561,15900.0
2012-10-22 10:25:00,70.21,70.23,70.18,70.22,7500.0,55.8481,55.8641,55.8243,55.8561,7500.0
2012-10-22 10:30:00,70.24,70.31,70.24,70.25,9900.0,55.872,55.9277,55.872,55.88,9900.0
2012-10-22 10:35:00,70.27,70.28,70.22,70.22,3800.0,55.8959,55.9038,55.8561,55.8561,3800.0
2012-10-22 10:40:00,70.2,70.22,70.14,70.2,4500.0,55.8402,55.8561,55.7925,55.8402,4500.0
2012-10-22 10:45:00,70.18,70.19,70.14,70.18,4200.0,55.8243,55.8322,55.7925,55.8243,4200.0
2012-10-22 10:50:00,70.19,70.22,70.17,70.17,3200.0,55.8322,55.8561,55.8163,55.8163,3200.0
2012-10-22 10:55:00,70.18,70.25,70.16,70.23,6000.0,55.8243,55.88,55.8084,55.8641,6000.0
2012-10-22 11:00:00,70.23,70.27,70.22,70.27,5400.0,55.8641,55.8959,55.8561,55.8959,5400.0
2012-10-22 11:05:00,70.32,70.33,70.31,70.32,13400.0,55.9356,55.9436,55.9277,55.9356,13400.0
2012-10-22 11:10:00,70.33,70.33,70.25,70.25,6600.0,55.9436,55.9436,55.88,55.88,6600.0
2012-10-22 11:15:00,70.26,70.26,70.1,70.1,9800.0,55.8879,55.8879,55.7606,55.7606,9800.0
2012-10-22 11:20:00,70.11,70.13,70.05,70.06,10200.0,55.7686,55.7845,55.7209,55.7288,10200.0
2012-10-22 11:25:00,70.07,70.07,70.03,70.07,3200.0,55.7368,55.7368,55.705,55.7368,3200.0
2012-10-22 11:30:00,70.09,70.09,70.05,70.05,5000.0,55.7527,55.7527,55.7209,55.7209,5000.0
2012-10-22 11:35:00,70.06,70.08,70.06,70.07,4200.0,55.7288,55.7447,55.7288,55.7368,4200.0
2012-10-22 11:40:00,70.08,70.3,70.08,70.25,12400.0,55.7447,55.9197,55.7447,55.88,12400.0
2012-10-22 11:45:00,70.25,70.28,70.23,70.28,2900.0,55.88,55.9038,55.8641,55.9038,2900.0
2012-10-22 11:50:00,70.28,70.28,70.21,70.23,3600.0,55.9038,55.9038,55.8481,55.8641,3600.0
2012-10-22 11:55:00,70.23,70.23,70.13,70.14,2900.0,55.8641,55.8641,55.7845,55.7925,2900.0
2012-10-22 12:00:00,70.13,70.13,70.08,70.08,6800.0,55.7845,55.7845,55.7447,55.7447,6800.0
2012-10-22 12:05:00,70.09,70.15,70.05,70.15,5600.0,55.7527,55.8004,55.7209,55.8004,5600.0
2012-10-22 12:10:00,70.14,70.14,70.08,70.1,4200.0,55.7925,55.7925,55.7447,55.7606,4200.0
2012-10-22 12:15:00,70.09,70.12,70.07,70.07,3500.0,55.7527,55.7766,55.7368,55.7368,3500.0
2012-10-22 12:20:00,70.1,70.12,70.07,70.12,3400.0,55.7606,55.7766,55.7368,55.7766,3400.0
2012-10-22 12:25:00,70.12,70.13,70.07,70.1,4000.0,55.7766,55.7845,55.7368,55.7606,4000.0
2012-10-22 12:30:00,70.09,70.09,70.06,70.07,4300.0,55.7527,55.7527,55.7288,55.7368,4300.0
2012-10-22 12:35:00,70.07,70.07,69.97,70.0,8200.0,55.7368,55.7368,55.6572,55.6811,8200.0
2012-10-22 12:40:00,70.0,70.01,69.96,69.98,6000.0,55.6811,55.6891,55.6493,55.6652,6000.0
2012-10-22 12:45:00,69.98,70.05,69.97,70.03,15300.0,55.6652,55.7209,55.6572,55.705,15300.0
2012-10-22 12:50:00,70.06,70.06,70.03,70.03,2200.0,55.7288,55.7288,55.705,55.705,2200.0
2012-10-22 12:55:00,70.04,70.08,70.04,70.08,1500.0,55.7129,55.7447,55.7129,55.7447,1500.0
2012-10-22 13:00:00,70.06,70.09,70.04,70.08,2600.0,55.7288,55.7527,55.7129,55.7447,2600.0
2012-10-22 13:05:00,70.09,70.09,69.98,69.99,7500.0,55.7527,55.7527,55.6652,55.6731,7500.0
2012-10-22 13:10:00,69.99,69.99,69.84,69.92,8300.0,55.6731,55.6731,55.5538,55.6175,8300.0
2012-10-22 13:15:00,69.93,69.98,69.92,69.92,9700.0,55.6254,55.6652,55.6175,55.6175,9700.0
2012-10-22 13:20:00,69.92,69.92,69.83,69.91,8200.0,55.6175,55.6175,55.5459,55.6095,8200.0
2012-10-22 13:25:00,69.95,69.95,69.85,69.85,6500.0,55.6413,55.6413,55.5618,55.5618,6500.0
2012-10-22 13:30:00,69.86,69.89,69.83,69.88,6700.0,55.5697,55.5936,55.5459,55.5856,6700.0
2012-10-22 13:35:00,69.89,69.89,69.81,69.83,5900.0,55.5936,55.5936,55.53,55.5459,5900.0
2012-10-22 13:40:00,69.84,69.84,69.75,69.8,7300.0,55.5538,55.5538,55.4822,55.522,7300.0
2012-10-22 13:45:00,69.81,69.85,69.76,69.85,6000.0,55.53,55.5618,55.4902,55.5618,6000.0
2012-10-22 13:50:00,69.85,69.86,69.82,69.86,6400.0,55.5618,55.5697,55.5379,55.5697,6400.0
2012-10-22 13:55:00,69.84,69.85,69.77,69.77,2000.0,55.5538,55.5618,55.4981,55.4981,2000.0
2012-10-22 14:00:00,69.78,69.79,69.75,69.78,3800.0,55.5061,55.5141,55.4822,55.5061,3800.0
2012-10-22 14:05:00,69.78,69.79,69.71,69.74,3600.0,55.5061,55.5141,55.4504,55.4743,3600.0
2012-10-22 14:10:00,69.75,69.75,69.7,69.74,4700.0,55.4822,55.4822,55.4425,55.4743,4700.0
2012-10-22 14:15:00,69.75,69.84,69.75,69.82,8700.0,55.4822,55.5538,55.4822,55.5379,8700.0
2012-10-22 14:20:00,69.81,69.88,69.81,69.86,4500.0,55.53,55.5856,55.53,55.5697,4500.0
2012-10-22 14:25:00,69.85,69.86,69.77,69.81,3400.0,55.5618,55.5697,55.4981,55.53,3400.0
2012-10-22 14:30:00,69.79,69.83,69.77,69.82,16800.0,55.5141,55.5459,55.4981,55.5379,16800.0
2012-10-22 14:35:00,69.84,69.86,69.77,69.79,5700.0,55.5538,55.5697,55.4981,55.5141,5700.0
2012-10-22 14:40:00,69.79,69.9,69.78,69.88,6100.0,55.5141,55.6016,55.5061,55.5856,6100.0
2012-10-22 14:45:00,69.87,69.87,69.79,69.84,10200.0,55.5777,55.5777,55.5141,55.5538,10200.0
2012-10-22 14:50:00,69.84,69.84,69.8,69.81,4100.0,55.5538,55.5538,55.522,55.53,4100.0
2012-10-22 14:55:00,69.83,69.85,69.81,69.81,8100.0,55.5459,55.5618,55.53,55.53,8100.0
2012-10-22 15:00:00,69.82,69.83,69.78,69.78,7400.0,55.5379,55.5459,55.5061,55.5061,7400.0
2012-10-22 15:05:00,69.77,69.79,69.75,69.79,7400.0,55.4981,55.5141,55.4822,55.5141,7400.0
2012-10-22 15:10:00,69.8,69.9,69.8,69.86,8000.0,55.522,55.6016,55.522,55.5697,8000.0
2012-10-22 15:15:00,69.86,69.86,69.79,69.83,6100.0,55.5697,55.5697,55.5141,55.5459,6100.0
2012-10-22 15:20:00,69.83,69.85,69.81,69.84,6400.0,55.5459,55.5618,55.53,55.5538,6400.0
2012-10-22 15:25:00,69.84,69.96,69.84,69.96,9600.0,55.5538,55.6493,55.5538,55.6493,9600.0
2012-10-22 15:30:00,69.95,69.95,69.89,69.91,17300.0,55.6413,55.6413,55.5936,55.6095,17300.0
2012-10-22 15:35:00,69.91,69.98,69.91,69.97,12100.0,55.6095,55.6652,55.6095,55.6572,12100.0
2012-10-22 15:40:00,69.98,69.99,69.93,69.96,11600.0,55.6652,55.6731,55.6254,55.6493,11600.0
2012-10-22 15:45:00,69.96,70.02,69.96,70.01,11500.0,55.6493,55.697,55.6493,55.6891,11500.0
2012-10-22 15:50:00,70.02,70.05,69.99,70.04,21200.0,55.697,55.7209,55.6731,55.7129,21200.0
2012-10-22 15:55:00,70.04,70.24,70.04,70.19,44900.0,55.7129,55.872,55.7129,55.8322,44900.0
2012-10-23 09:30:00,69.71,69.99,69.38,69.49,19700.0,55.4504,55.6731,55.1879,55.2754,19700.0
2012-10-23 09:35:00,69.56,69.57,69.25,69.4,9600.0,55.3311,55.3391,55.0845,55.2038,9600.0
2012-10-23 09:40:00,69.4,69.43,69.28,69.31,9400.0,55.2038,55.2277,55.1084,55.1322,9400.0
2012-10-23 09:45:00,69.31,69.42,69.28,69.41,11500.0,55.1322,55.2197,55.1084,55.2118,11500.0
2012-10-23 09:50:00,69.38,69.4,69.29,69.34,14000.0,55.1879,55.2038,55.1163,55.1561,14000.0
2012-10-23 09:55:00,69.35,69.44,69.28,69.38,12800.0,55.1641,55.2356,55.1084,55.1879,12800.0
2012-10-23 10:00:00,69.38,69.45,69.35,69.38,23100.0,55.1879,55.2436,55.1641,55.1879,23100.0
2012-10-23 10:05:00,69.37,69.44,69.35,69.41,8300.0,55.18,55.2356,55.1641,55.2118,8300.0
2012-10-23 10:10:00,69.4,69.42,69.36,69.42,8900.0,55.2038,55.2197,55.172,55.2197,8900.0
2012-10-23 10:15:00,69.42,69.42,69.25,69.3,10800.0,55.2197,55.2197,55.0845,55.1243,10800.0
2012-10-23 10:20:00,69.32,69.37,69.3,69.34,18000.0,55.1402,55.18,55.1243,55.1561,18000.0
2012-10-23 10:25:00,69.32,69.37,69.3,69.33,7800.0,55.1402,55.18,55.1243,55.1482,7800.0
2012-10-23 10:30:00,69.31,69.32,69.13,69.17,18200.0,55.1322,55.1402,54.9891,55.0209,18200.0
2012-10-23 10:35:00,69.17,69.2,69.14,69.16,10500.0,55.0209,55.0447,54.997,55.0129,10500.0
2012-10-23 10:40:00,69.17,69.34,69.16,69.31,13600.0,55.0209,55.1561,55.0129,55.1322,13600.0
2012-10-23 10:45:00,69.34,69.37,69.26,69.33,10300.0,55.1561,55.18,55.0925,55.1482,10300.0
2012-10-23 10:50:00,69.33,69.34,69.26,69.26,10500.0,55.1482,55.1561,55.0925,55.0925,10500.0
2012-10-23 10:55:00,69.27,69.27,69.13,69.13,24200.0,55.1004,55.1004,54.9891,54.9891,24200.0
2012-10-23 11:00:00,69.15,69.18,69.09,69.09,11900.0,55.005,55.0288,54.9572,54.9572,11900.0
2012-10-23 11:05:00,69.14,69.15,69.04,69.12,15900.0,54.997,55.005,54.9175,54.9811,15900.0
2012-10-23 11:10:00,69.13,69.2,69.1,69.15,14900.0,54.9891,55.0447,54.9652,55.005,14900.0
2012-10-23 11:15:00,69.14,69.17,69.05,69.1,17900.0,54.997,55.0209,54.9254,54.9652,17900.0
2012-10-23 11:20:00,69.09,69.09,68.94,69.01,11100.0,54.9572,54.9572,54.8379,54.8936,11100.0
2012-10-23 11:25:00,69.01,69.09,69.0,69.03,14400.0,54.8936,54.9572,54.8857,54.9095,14400.0
2012-10-23 11:30:00,69.03,69.08,68.99,69.06,10300.0,54.9095,54.9493,54.8777,54.9334,10300.0
2012-10-23 11:35:00,69.06,69.08,68.99,69.07,11200.0,54.9334,54.9493,54.8777,54.9413,11200.0
2012-10-23 11:40:00,69.07,69.13,69.07,69.1,14500.0,54.9413,54.9891,54.9413,54.9652,14500.0
2012-10-23 11:45:00,69.12,69.2,69.05,69.14,14000.0,54.9811,55.0447,54.9254,54.997,14000.0
2012-10-23 11:50:00,69.16,69.2,69.16,69.19,7600.0,55.0129,55.0447,55.0129,55.0368,7600.0
2012-10-23 11:55:00,69.18,69.18,69.11,69.13,8100.0,55.0288,55.0288,54.9732,54.9891,8100.0
2012-10-23 12:00:00,69.15,69.17,69.09,69.12,16700.0,55.005,55.0209,54.9572,54.9811,16700.0
2012-10-23 12:05:00,69.12,69.19,69.11,69.19,7300.0,54.9811,55.0368,54.9732,55.0368,7300.0
2012-10-23 12:10:00,69.2,69.31,69.19,69.31,68900.0,55.0447,55.1322,55.0368,55.1322,68900.0
2012-10-23 12:15:00,69.32,69.43,69.25,69.43,21300.0,55.1402,55.2277,55.0845,55.2277,21300.0
2012-10-23 12:20:00,69.43,69.52,69.41,69.48,9400.0,55.2277,55.2993,55.2118,55.2675,9400.0
2012-10-23 12:25:00,69.47,69.53,69.46,69.53,7100.0,55.2595,55.3072,55.2516,55.3072,7100.0
2012-10-23 12:30:00,69.53,69.57,69.49,69.53,9300.0,55.3072,55.3391,55.2754,55.3072,9300.0
2012-10-23 12:35:00,69.53,69.66,69.52,69.57,11400.0,55.3072,55.4106,55.2993,55.3391,11400.0
2012-10-23 12:40:00,69.56,69.64,69.56,69.62,10000.0,55.3311,55.3947,55.3311,55.3788,10000.0
2012-10-23 12:45:00,69.62,69.72,69.61,69.66,14100.0,55.3788,55.4584,55.3709,55.4106,14100.0
2012-10-23 12:50:00,69.67,69.67,69.57,69.59,8700.0,55.4186,55.4186,55.3391,55.355,8700.0
2012-10-23 12:55:00,69.59,69.67,69.53,69.56,17300.0,55.355,55.4186,55.3072,55.3311,17300.0
2012-10-23 13:00:00,69.57,69.59,69.51,69.56,8600.0,55.3391,55.355,55.2913,55.3311,8600.0
2012-10-23 13:05:00,69.56,69.56,69.43,69.52,11200.0,55.3311,55.3311,55.2277,55.2993,11200.0
2012-10-23 13:10:00,69.52,69.56,69.45,69.49,10100.0,55.2993,55.3311,55.2436,55.2754,10100.0
2012-10-23 13:15:00,69.5,69.58,69.41,69.41,7900.0,55.2834,55.347,55.2118,55.2118,7900.0
2012-10-23 13:20:00,69.42,69.45,69.39,69.43,9000.0,55.2197,55.2436,55.1959,55.2277,9000.0
2012-10-23 13:25:00,69.44,69.47,69.4,69.45,10400.0,55.2356,55.2595,55.2038,55.2436,10400.0
2012-10-23 13:30:00,69.46,69.54,69.42,69.51,9700.0,55.2516,55.3152,55.2197,55.2913,9700.0
2012-10-23 13:35:00,69.51,69.56,69.47,69.47,5600.0,55.2913,55.3311,55.2595,55.2595,5600.0
2012-10-23 13:40:00,69.47,69.53,69.46,69.53,5100.0,55.2595,55.3072,55.2516,55.3072,5100.0
2012-10-23 13:45:00,69.52,69.57,69.46,69.56,12700.0,55.2993,55.3391,55.2516,55.3311,12700.0
2012-10-23 13:50:00,69.58,69.67,69.54,69.62,9400.0,55.347,55.4186,55.3152,55.3788,9400.0
2012-10-23 13:55:00,69.6,69.65,69.57,69.65,4600.0,55.3629,55.4027,55.3391,55.4027,4600.0
2012-10-23 14:00:00,69.65,69.77,69.65,69.68,14200.0,55.4027,55.4981,55.4027,55.4266,14200.0
2012-10-23 14:05:00,69.68,69.7,69.6,69.65,18400.0,55.4266,55.4425,55.3629,55.4027,18400.0
2012-10-23 14:10:00,69.66,69.7,69.57,69.57,16500.0,55.4106,55.4425,55.3391,55.3391,16500.0
2012-10-23 14:15:00,69.6,69.68,69.58,69.62,10400.0,55.3629,55.4266,55.347,55.3788,10400.0
2012-10-23 14:20:00,69.61,69.61,69.56,69.61,6000.0,55.3709,55.3709,55.3311,55.3709,6000.0
2012-10-23 14:25:00,69.59,69.64,69.55,69.63,10700.0,55.355,55.3947,55.3231,55.3868,10700.0
2012-10-23 14:30:00,69.63,69.66,69.56,69.64,7900.0,55.3868,55.4106,55.3311,55.3947,7900.0
2012-10-23 14:35:00,69.64,69.74,69.64,69.69,8600.0,55.3947,55.4743,55.3947,55.4345,8600.0
2012-10-23 14:40:00,69.69,69.76,69.69,69.73,7700.0,55.4345,55.4902,55.4345,55.4663,7700.0
2012-10-23 14:45:00,69.73,69.79,69.68,69.79,8500.0,55.4663,55.5141,55.4266,55.5141,8500.0
2012-10-23 14:50:00,69.79,69.8,69.64,69.69,14400.0,55.5141,55.522,55.3947,55.4345,14400.0
2012-10-23 14:55:00,69.69,69.77,69.69,69.75,8500.0,55.4345,55.4981,55.4345,55.4822,8500.0
2012-10-23 15:00:00,69.75,69.85,69.74,69.76,15100.0,55.4822,55.5618,55.4743,55.4902,15100.0
2012-10-23 15:05:00,69.75,69.8,69.7,69.75,13600.0,55.4822,55.522,55.4425,55.4822,13600.0
2012-10-23 15:10:00,69.75,69.77,69.68,69.68,11700.0,55.4822,55.4981,55.4266,55.4266,11700.0
2012-10-23 15:15:00,69.72,69.8,69.71,69.75,13400.0,55.4584,55.522,55.4504,55.4822,13400.0
2012-10-23 15:20:00,69.76,69.82,69.74,69.8,18500.0,55.4902,55.5379,55.4743,55.522,18500.0
2012-10-23 15:25:00,69.8,69.82,69.7,69.72,14100.0,55.522,55.5379,55.4425,55.4584,14100.0
2012-10-23 15:30:00,69.7,69.74,69.65,69.68,20200.0,55.4425,55.4743,55.4027,55.4266,20200.0
2012-10-23 15:35:00,69.66,69.69,69.54,69.56,21600.0,55.4106,55.4345,55.3152,55.3311,21600.0
2012-10-23 15:40:00,69.53,69.62,69.52,69.54,21300.0,55.3072,55.3788,55.2993,55.3152,21300.0
2012-10-23 15:45:00,69.55,69.7,69.54,69.65,18300.0,55.3231,55.4425,55.3152,55.4027,18300.0
2012-10-23 15:50:00,69.64,69.78,69.63,69.75,37000.0,55.3947,55.5061,55.3868,55.4822,37000.0
2012-10-23 15:55:00,69.74,69.81,69.66,69.66,61100.0,55.4743,55.53,55.4106,55.4106,61100.0
2012-10-24 09:30:00,70.26,70.99,70.12,70.59,38900.0,55.8879,56.4686,55.7766,56.1504,38900.0
2012-10-24 09:35:00,70.5,70.82,70.4,70.55,47800.0,56.0788,56.3334,55.9993,56.1186,47800.0
2012-10-24 09:40:00,70.55,70.63,70.44,70.46,12300.0,56.1186,56.1822,56.0311,56.047,12300.0
2012-10-24 09:45:00,70.46,70.49,69.82,69.85,63300.0,56.047,56.0709,55.5379,55.5618,63300.0
2012-10-24 09:50:00,69.83,69.99,69.64,69.8,28500.0,55.5459,55.6731,55.3947,55.522,28500.0
2012-10-24 09:55:00,69.82,69.94,69.76,69.8,43600.0,55.5379,55.6334,55.4902,55.522,43600.0
2012-10-24 10:00:00,69.81,69.98,69.76,69.95,23800.0,55.53,55.6652,55.4902,55.6413,23800.0
2012-10-24 10:05:00,69.95,69.96,69.84,69.84,19900.0,55.6413,55.6493,55.5538,55.5538,19900.0
2012-10-24 10:10:00,69.86,69.96,69.7,69.79,40400.0,55.5697,55.6493,55.4425,55.5141,40400.0
2012-10-24 10:15:00,69.79,69.86,69.74,69.8,23300.0,55.5141,55.5697,55.4743,55.522,23300.0
2012-10-24 10:20:00,69.78,70.31,69.77,70.22,28600.0,55.5061,55.9277,55.4981,55.8561,28600.0
2012-10-24 10:25:00,70.22,70.25,69.86,70.01,14000.0,55.8561,55.88,55.5697,55.6891,14000.0
2012-10-24 10:30:00,69.99,70.12,69.7,69.99,20900.0,55.6731,55.7766,55.4425,55.6731,20900.0
2012-10-24 10:35:00,70.0,70.07,69.9,70.07,9900.0,55.6811,55.7368,55.6016,55.7368,9900.0
2012-10-24 10:40:00,70.06,70.16,70.06,70.15,13100.0,55.7288,55.8084,55.7288,55.8004,13100.0
2012-10-24 10:45:00,70.15,70.21,70.1,70.17,8300.0,55.8004,55.8481,55.7606,55.8163,8300.0
2012-10-24 10:50:00,70.17,70.25,70.15,70.24,8800.0,55.8163,55.88,55.8004,55.872,8800.0
2012-10-24 10:55:00,70.21,70.24,70.12,70.14,15300.0,55.8481,55.872,55.7766,55.7925,15300.0
2012-10-24 11:00:00,70.09,70.17,70.09,70.17,14100.0,55.7527,55.8163,55.7527,55.8163,14100.0
2012-10-24 11:05:00,70.15,70.18,70.0,70.04,14700.0,55.8004,55.8243,55.6811,55.7129,14700.0
2012-10-24 11:10:00,70.03,70.05,69.96,69.99,12700.0,55.705,55.7209,55.6493,55.6731,12700.0
2012-10-24 11:15:00,69.97,70.17,69.97,70.03,9500.0,55.6572,55.8163,55.6572,55.705,9500.0
2012-10-24 11:20:00,70.03,70.07,69.99,70.0,13300.0,55.705,55.7368,55.6731,55.6811,13300.0
2012-10-24 11:25:00,69.99,70.04,69.98,70.04,9300.0,55.6731,55.7129,55.6652,55.7129,9300.0
2012-10-24 11:30:00,70.01,70.09,70.01,70.03,13900.0,55.6891,55.7527,55.6891,55.705,13900.0
2012-10-24 11:35:00,70.05,70.09,70.0,70.07,10400.0,55.7209,55.7527,55.6811,55.7368,10400.0
2012-10-24 11:40:00,70.08,70.22,70.08,70.19,7200.0,55.7447,55.8561,55.7447,55.8322,7200.0
2012-10-24 11:45:00,70.2,70.27,70.13,70.16,10100.0,55.8402,55.8959,55.7845,55.8084,10100.0
2012-10-24 11:50:00,70.18,70.23,70.12,70.12,9300.0,55.8243,55.8641,55.7766,55.7766,9300.0
2012-10-24 11:55:00,70.15,70.16,70.04,70.05,8900.0,55.8004,55.8084,55.7129,55.7209,8900.0
2012-10-24 12:00:00,70.05,70.09,69.97,70.02,43500.0,55.7209,55.7527,55.6572,55.697,43500.0
2012-10-24 12:05:00,70.04,70.05,70.0,70.01,8400.0,55.7129,55.7209,55.6811,55.6891,8400.0
2012-10-24 12:10:00,70.0,70.06,69.99,70.06,6600.0,55.6811,55.7288,55.6731,55.7288,6600.0
2012-10-24 12:15:00,70.06,70.08,69.98,69.99,14300.0,55.7288,55.7447,55.6652,55.6731,14300.0
2012-10-24 12:20:00,70.0,70.0,69.9,69.98,7000.0,55.6811,55.6811,55.6016,55.6652,7000.0
2012-10-24 12:25:00,69.98,70.04,69.96,70.03,7100.0,55.6652,55.7129,55.6493,55.705,7100.0
2012-10-24 12:30:00,70.03,70.21,70.02,70.21,8800.0,55.705,55.8481,55.697,55.8481,8800.0
2012-10-24 12:35:00,70.18,70.21,70.03,70.03,11400.0,55.8243,55.8481,55.705,55.705,11400.0
2012-10-24 12:40:00,70.03,70.07,70.0,70.07,7300.0,55.705,55.7368,55.6811,55.7368,7300.0
2012-10-24 12:45:00,70.08,70.08,70.0,70.07,8300.0,55.7447,55.7447,55.6811,55.7368,8300.0
2012-10-24 12:50:00,70.07,70.16,70.06,70.16,6400.0,55.7368,55.8084,55.7288,55.8084,6400.0
2012-10-24 12:55:00,70.15,70.22,70.14,70.2,4700.0,55.8004,55.8561,55.7925,55.8402,4700.0
2012-10-24 13:00:00,70.2,70.24,70.19,70.21,8900.0,55.8402,55.872,55.8322,55.8481,8900.0
2012-10-24 13:05:00,70.19,70.21,70.02,70.02,10600.0,55.8322,55.8481,55.697,55.697,10600.0
2012-10-24 13:10:00,70.01,70.03,69.99,70.0,10400.0,55.6891,55.705,55.6731,55.6811,10400.0
2012-10-24 13:15:00,70.0,70.02,69.93,70.01,12500.0,55.6811,55.697,55.6254,55.6891,12500.0
2012-10-24 13:20:00,70.01,70.09,70.01,70.08,5800.0,55.6891,55.7527,55.6891,55.7447,5800.0
2012-10-24 13:25:00,70.06,70.09,70.02,70.03,8400.0,55.7288,55.7527,55.697,55.705,8400.0
2012-10-24 13:30:00,70.02,70.06,70.0,70.06,14700.0,55.697,55.7288,55.6811,55.7288,14700.0
2012-10-24 13:35:00,70.04,70.06,70.03,70.05,10600.0,55.7129,55.7288,55.705,55.7209,10600.0
2012-10-24 13:40:00,70.05,70.06,69.97,69.98,10400.0,55.7209,55.7288,55.6572,55.6652,10400.0
2012-10-24 13:45:00,69.98,70.07,69.98,70.06,5900.0,55.6652,55.7368,55.6652,55.7288,5900.0
2012-10-24 13:50:00,70.06,70.06,69.9,69.9,20900.0,55.7288,55.7288,55.6016,55.6016,20900.0
2012-10-24 13:55:00,69.91,70.01,69.9,69.96,14500.0,55.6095,55.6891,55.6016,55.6493,14500.0
2012-10-24 14:00:00,69.95,69.96,69.84,69.84,8600.0,55.6413,55.6493,55.5538,55.5538,8600.0
2012-10-24 14:05:00,69.85,69.87,69.7,69.72,14900.0,55.5618,55.5777,55.4425,55.4584,14900.0
2012-10-24 14:10:00,69.72,69.85,69.69,69.84,14800.0,55.4584,55.5618,55.4345,55.5538,14800.0
2012-10-24 14:15:00,69.86,69.86,69.51,69.7,19400.0,55.5697,55.5697,55.2913,55.4425,19400.0
2012-10-24 14:20:00,69.7,69.75,69.62,69.68,9800.0,55.4425,55.4822,55.3788,55.4266,9800.0
2012-10-24 14:25:00,69.67,69.99,69.67,69.88,22200.0,55.4186,55.6731,55.4186,55.5856,22200.0
2012-10-24 14:30:00,69.88,69.91,69.65,69.71,29400.0,55.5856,55.6095,55.4027,55.4504,29400.0
2012-10-24 14:35:00,69.71,69.76,69.64,69.64,19800.0,55.4504,55.4902,55.3947,55.3947,19800.0
2012-10-24 14:40:00,69.63,69.71,69.58,69.71,12900.0,55.3868,55.4504,55.347,55.4504,12900.0
2012-10-24 14:45:00,69.71,69.72,69.59,69.6,17000.0,55.4504,55.4584,55.355,55.3629,17000.0
2012-10-24 14:50:00,69.6,69.68,69.44,69.55,35700.0,55.3629,55.4266,55.2356,55.3231,35700.0
2012-10-24 14:55:00,69.55,69.6,69.43,69.45,29300.0,55.3231,55.3629,55.2277,55.2436,29300.0
2012-10-24 15:00:00,69.42,69.55,69.35,69.39,22800.0,55.2197,55.3231,55.1641,55.1959,22800.0
2012-10-24 15:05:00,69.4,69.4,69.07,69.09,62500.0,55.2038,55.2038,54.9413,54.9572,62500.0
2012-10-24 15:10:00,69.12,69.12,68.88,68.96,57400.0,54.9811,54.9811,54.7902,54.8538,57400.0
2012-10-24 15:15:00,68.97,69.08,68.93,69.04,43900.0,54.8618,54.9493,54.83,54.9175,43900.0
2012-10-24 15:20:00,69.06,69.24,69.04,69.22,23200.0,54.9334,55.0766,54.9175,55.0607,23200.0
2012-10-24 15:25:00,69.24,69.34,69.17,69.29,31500.0,55.0766,55.1561,55.0209,55.1163,31500.0
2012-10-24 15:30:00,69.29,69.34,69.18,69.21,30500.0,55.1163,55.1561,55.0288,55.0527,30500.0
2012-10-24 15:35:00,69.24,69.3,69.18,69.18,32100.0,55.0766,55.1243,55.0288,55.0288,32100.0
2012-10-24 15:40:00,69.19,69.31,69.13,69.21,37600.0,55.0368,55.1322,54.9891,55.0527,37600.0
2012-10-24 15:45:00,69.22,69.26,69.12,69.14,45900.0,55.0607,55.0925,54.9811,54.997,45900.0
2012-10-24 15:50:00,69.18,69.24,69.1,69.18,41800.0,55.0288,55.0766,54.9652,55.0288,41800.0
2012-10-24 15:55:00,69.21,69.35,69.18,69.34,73800.0,55.0527,55.1641,55.0288,55.1561,73800.0
2012-10-25 09:30:00,70.0,70.0,69.34,69.99,33900.0,55.6811,55.6811,55.1561,55.6731,33900.0
2012-10-25 09:35:00,69.99,70.26,69.58,69.59,94100.0,55.6731,55.8879,55.347,55.355,94100.0
2012-10-25 09:40:00,69.59,69.65,69.39,69.51,26100.0,55.355,55.4027,55.1959,55.2913,26100.0
2012-10-25 09:45:00,69.47,69.57,69.39,69.46,15100.0,55.2595,55.3391,55.1959,55.2516,15100.0
2012-10-25 09:50:00,69.48,69.53,69.35,69.41,12700.0,55.2675,55.3072,55.1641,55.2118,12700.0
2012-10-25 09:55:00,69.42,69.52,69.42,69.48,9500.0,55.2197,55.2993,55.2197,55.2675,9500.0
2012-10-25 10:00:00,69.5,69.57,69.31,69.37,9400.0,55.2834,55.3391,55.1322,55.18,9400.0
2012-10-25 10:05:00,69.39,69.48,69.36,69.44,9700.0,55.1959,55.2675,55.172,55.2356,9700.0
2012-10-25 10:10:00,69.41,69.47,69.4,69.4,9900.0,55.2118,55.2595,55.2038,55.2038,9900.0
2012-10-25 10:15:00,69.39,69.44,69.38,69.39,14500.0,55.1959,55.2356,55.1879,55.1959,14500.0
2012-10-25 10:20:00,69.41,69.41,69.34,69.36,12800.0,55.2118,55.2118,55.1561,55.172,12800.0
2012-10-25 10:25:00,69.36,69.36,69.17,69.19,25700.0,55.172,55.172,55.0209,55.0368,25700.0
2012-10-25 10:30:00,69.18,69.18,69.04,69.06,21800.0,55.0288,55.0288,54.9175,54.9334,21800.0
2012-10-25 10:35:00,69.06,69.11,69.05,69.07,18000.0,54.9334,54.9732,54.9254,54.9413,18000.0
2012-10-25 10:40:00,69.05,69.3,69.04,69.25,12700.0,54.9254,55.1243,54.9175,55.0845,12700.0
2012-10-25 10:45:00,69.25,69.26,68.96,68.98,34500.0,55.0845,55.0925,54.8538,54.8697,34500.0
2012-10-25 10:50:00,68.97,68.98,68.84,68.89,29200.0,54.8618,54.8697,54.7584,54.7982,29200.0
2012-10-25 10:55:00,68.89,69.0,68.89,69.0,21700.0,54.7982,54.8857,54.7982,54.8857,21700.0
2012-10-25 11:00:00,68.99,69.01,68.95,68.99,10500.0,54.8777,54.8936,54.8459,54.8777,10500.0
2012-10-25 11:05:00,68.96,68.99,68.93,68.94,10300.0,54.8538,54.8777,54.83,54.8379,10300.0
2012-10-25 11:10:00,68.94,68.97,68.92,68.94,8400.0,54.8379,54.8618,54.822,54.8379,8400.0
2012-10-25 11:15:00,68.93,68.93,68.86,68.88,9200.0,54.83,54.83,54.7743,54.7902,9200.0
2012-10-25 11:20:00,68.88,68.88,68.64,68.65,12300.0,54.7902,54.7902,54.5993,54.6072,12300.0
2012-10-25 11:25:00,68.66,68.69,68.49,68.52,11300.0,54.6152,54.6391,54.48,54.5038,11300.0
2012-10-25 11:30:00,68.51,68.65,68.5,68.63,12000.0,54.4959,54.6072,54.4879,54.5913,12000.0
2012-10-25 11:35:00,68.63,68.65,68.48,68.49,17000.0,54.5913,54.6072,54.472,54.48,17000.0
2012-10-25 11:40:00,68.49,68.58,68.49,68.53,9100.0,54.48,54.5516,54.48,54.5118,9100.0
2012-10-25 11:45:00,68.52,68.6,68.51,68.55,13100.0,54.5038,54.5675,54.4959,54.5277,13100.0
2012-10-25 11:50:00,68.54,68.57,68.44,68.5,11000.0,54.5198,54.5436,54.4402,54.4879,11000.0
2012-10-25 11:55:00,68.54,68.6,68.53,68.58,3800.0,54.5198,54.5675,54.5118,54.5516,3800.0
2012-10-25 12:00:00,68.57,68.6,68.53,68.53,5400.0,54.5436,54.5675,54.5118,54.5118,5400.0
2012-10-25 12:05:00,68.53,68.56,68.46,68.54,6000.0,54.5118,54.5357,54.4561,54.5198,6000.0
2012-10-25 12:10:00,68.57,68.58,68.54,68.54,4400.0,54.5436,54.5516,54.5198,54.5198,4400.0
2012-10-25 12:15:00,68.53,68.54,68.42,68.44,8500.0,54.5118,54.5198,54.4243,54.4402,8500.0
2012-10-25 12:20:00,68.45,68.51,68.44,68.45,5500.0,54.4482,54.4959,54.4402,54.4482,5500.0
2012-10-25 12:25:00,68.45,68.62,68.45,68.57,9200.0,54.4482,54.5834,54.4482,54.5436,9200.0
2012-10-25 12:30:00,68.61,68.62,68.46,68.52,8300.0,54.5754,54.5834,54.4561,54.5038,8300.0
2012-10-25 12:35:00,68.56,68.61,68.56,68.61,4000.0,54.5357,54.5754,54.5357,54.5754,4000.0
2012-10-25 12:40:00,68.62,68.63,68.61,68.62,4900.0,54.5834,54.5913,54.5754,54.5834,4900.0
2012-10-25 12:45:00,68.61,68.71,68.57,68.71,13700.0,54.5754,54.655,54.5436,54.655,13700.0
2012-10-25 12:50:00,68.7,68.73,68.68,68.69,13600.0,54.647,54.6709,54.6311,54.6391,13600.0
2012-10-25 12:55:00,68.69,68.74,68.69,68.7,27100.0,54.6391,54.6788,54.6391,54.647,27100.0
2012-10-25 13:00:00,68.7,68.75,68.7,68.75,9500.0,54.647,54.6868,54.647,54.6868,9500.0
2012-10-25 13:05:00,68.75,68.75,68.7,68.72,12800.0,54.6868,54.6868,54.647,54.6629,12800.0
2012-10-25 13:10:00,68.71,68.73,68.67,68.71,16900.0,54.655,54.6709,54.6232,54.655,16900.0
2012-10-25 13:15:00,68.7,68.75,68.7,68.75,6800.0,54.647,54.6868,54.647,54.6868,6800.0
2012-10-25 13:20:00,68.75,68.75,68.73,68.75,24000.0,54.6868,54.6868,54.6709,54.6868,24000.0
2012-10-25 13:25:00,68.75,68.78,68.73,68.74,17500.0,54.6868,54.7107,54.6709,54.6788,17500.0
2012-10-25 13:30:00,68.74,68.75,68.67,68.67,9800.0,54.6788,54.6868,54.6232,54.6232,9800.0
2012-10-25 13:35:00,68.66,68.69,68.66,68.67,3300.0,54.6152,54.6391,54.6152,54.6232,3300.0
2012-10-25 13:40:00,68.68,68.75,68.67,68.74,7600.0,54.6311,54.6868,54.6232,54.6788,7600.0
2012-10-25 13:45:00,68.75,68.75,68.71,68.72,4900.0,54.6868,54.6868,54.655,54.6629,4900.0
2012-10-25 13:50:00,68.72,68.75,68.66,68.66,4700.0,54.6629,54.6868,54.6152,54.6152,4700.0
2012-10-25 13:55:00,68.66,68.75,68.65,68.75,12700.0,54.6152,54.6868,54.6072,54.6868,12700.0
2012-10-25 14:00:00,68.74,68.78,68.7,68.77,34600.0,54.6788,54.7107,54.647,54.7027,34600.0
2012-10-25 14:05:00,68.77,68.79,68.77,68.78,49900.0,54.7027,54.7186,54.7027,54.7107,49900.0
2012-10-25 14:10:00,68.78,68.8,68.75,68.78,6000.0,54.7107,54.7266,54.6868,54.7107,6000.0
2012-10-25 14:15:00,68.78,68.8,68.72,68.79,17000.0,54.7107,54.7266,54.6629,54.7186,17000.0
2012-10-25 14:20:00,68.8,68.8,68.78,68.8,6700.0,54.7266,54.7266,54.7107,54.7266,6700.0
2012-10-25 14:25:00,68.8,68.8,68.72,68.75,10900.0,54.7266,54.7266,54.6629,54.6868,10900.0
2012-10-25 14:30:00,68.75,68.8,68.75,68.77,13100.0,54.6868,54.7266,54.6868,54.7027,13100.0
2012-10-25 14:35:00,68.78,68.8,68.77,68.79,4700.0,54.7107,54.7266,54.7027,54.7186,4700.0
2012-10-25 14:40:00,68.78,68.82,68.77,68.81,14800.0,54.7107,54.7425,54.7027,54.7345,14800.0
2012-10-25 14:45:00,68.82,68.82,68.8,68.81,13700.0,54.7425,54.7425,54.7266,54.7345,13700.0
2012-10-25 14:50:00,68.81,68.82,68.78,68.81,19100.0,54.7345,54.7425,54.7107,54.7345,19100.0
2012-10-25 14:55:00,68.81,68.82,68.78,68.78,8300.0,54.7345,54.7425,54.7107,54.7107,8300.0
2012-10-25 15:00:00,68.8,68.82,68.79,68.8,6500.0,54.7266,54.7425,54.7186,54.7266,6500.0
2012-10-25 15:05:00,68.8,68.81,68.74,68.76,14000.0,54.7266,54.7345,54.6788,54.6947,14000.0
2012-10-25 15:10:00,68.76,68.82,68.76,68.82,12000.0,54.6947,54.7425,54.6947,54.7425,12000.0
2012-10-25 15:15:00,68.82,68.85,68.8,68.84,24900.0,54.7425,54.7663,54.7266,54.7584,24900.0
2012-10-25 15:20:00,68.84,68.85,68.8,68.81,16000.0,54.7584,54.7663,54.7266,54.7345,16000.0
2012-10-25 15:25:00,68.8,68.83,68.75,68.77,17300.0,54.7266,54.7504,54.6868,54.7027,17300.0
2012-10-25 15:30:00,68.77,68.85,68.76,68.85,18000.0,54.7027,54.7663,54.6947,54.7663,18000.0
2012-10-25 15:35:00,68.85,68.9,68.83,68.9,26900.0,54.7663,54.8061,54.7504,54.8061,26900.0
2012-10-25 15:40:00,68.91,68.93,68.88,68.88,27300.0,54.8141,54.83,54.7902,54.7902,27300.0
2012-10-25 15:45:00,68.89,68.94,68.84,68.87,37500.0,54.7982,54.8379,54.7584,54.7822,37500.0
2012-10-25 15:50:00,68.87,68.97,68.86,68.93,20300.0,54.7822,54.8618,54.7743,54.83,20300.0
2012-10-25 15:55:00,68.93,69.05,68.93,69.04,61300.0,54.83,54.9254,54.83,54.9175,61300.0
2012-10-26 09:30:00,69.05,69.29,69.05,69.28,36800.0,54.9254,55.1163,54.9254,55.1084,36800.0
2012-10-26 09:35:00,69.33,69.48,69.22,69.46,15700.0,55.1482,55.2675,55.0607,55.2516,15700.0
2012-10-26 09:40:00,69.48,69.66,69.45,69.45,54100.0,55.2675,55.4106,55.2436,55.2436,54100.0
2012-10-26 09:45:00,69.44,69.6,69.41,69.6,32200.0,55.2356,55.3629,55.2118,55.3629,32200.0
2012-10-26 09:50:00,69.6,69.63,69.49,69.53,35800.0,55.3629,55.3868,55.2754,55.3072,35800.0
2012-10-26 09:55:00,69.53,69.57,69.4,69.43,46700.0,55.3072,55.3391,55.2038,55.2277,46700.0
2012-10-26 10:00:00,69.43,69.59,69.34,69.59,18000.0,55.2277,55.355,55.1561,55.355,18000.0
2012-10-26 10:05:00,69.59,69.61,69.5,69.55,47800.0,55.355,55.3709,55.2834,55.3231,47800.0
2012-10-26 10:10:00,69.52,69.6,69.39,69.58,20800.0,55.2993,55.3629,55.1959,55.347,20800.0
2012-10-26 10:15:00,69.59,69.69,69.51,69.54,19100.0,55.355,55.4345,55.2913,55.3152,19100.0
2012-10-26 10:20:00,69.54,69.56,69.44,69.47,94900.0,55.3152,55.3311,55.2356,55.2595,94900.0
2012-10-26 10:25:00,69.46,69.47,69.3,69.3,12100.0,55.2516,55.2595,55.1243,55.1243,12100.0
2012-10-26 10:30:00,69.3,69.34,69.3,69.33,7700.0,55.1243,55.1561,55.1243,55.1482,7700.0
2012-10-26 10:35:00,69.35,69.38,69.31,69.36,5600.0,55.1641,55.1879,55.1322,55.172,5600.0
2012-10-26 10:40:00,69.37,69.44,69.37,69.44,7400.0,55.18,55.2356,55.18,55.2356,7400.0
2012-10-26 10:45:00,69.43,69.44,69.21,69.23,9500.0,55.2277,55.2356,55.0527,55.0686,9500.0
2012-10-26 10:50:00,69.25,69.28,69.06,69.09,15500.0,55.0845,55.1084,54.9334,54.9572,15500.0
2012-10-26 10:55:00,69.08,69.1,69.01,69.05,26000.0,54.9493,54.9652,54.8936,54.9254,26000.0
2012-10-26 11:00:00,69.04,69.05,68.94,68.97,21300.0,54.9175,54.9254,54.8379,54.8618,21300.0
2012-10-26 11:05:00,68.96,69.01,68.87,68.89,28100.0,54.8538,54.8936,54.7822,54.7982,28100.0
2012-10-26 11:10:00,68.91,68.94,68.78,68.82,17000.0,54.8141,54.8379,54.7107,54.7425,17000.0
2012-10-26 11:15:00,68.82,68.91,68.82,68.9,6300.0,54.7425,54.8141,54.7425,54.8061,6300.0
2012-10-26 11:20:00,68.91,68.91,68.74,68.74,16800.0,54.8141,54.8141,54.6788,54.6788,16800.0
2012-10-26 11:25:00,68.74,68.77,68.72,68.74,13300.0,54.6788,54.7027,54.6629,54.6788,13300.0
2012-10-26 11:30:00,68.74,68.74,68.61,68.63,30300.0,54.6788,54.6788,54.5754,54.5913,30300.0
2012-10-26 11:35:00,68.63,68.65,68.56,68.58,22400.0,54.5913,54.6072,54.5357,54.5516,22400.0
2012-10-26 11:40:00,68.57,68.57,68.32,68.36,44500.0,54.5436,54.5436,54.3448,54.3766,44500.0
2012-10-26 11:45:00,68.36,68.46,68.36,68.42,51300.0,54.3766,54.4561,54.3766,54.4243,51300.0
2012-10-26 11:50:00,68.42,68.45,68.37,68.37,15400.0,54.4243,54.4482,54.3845,54.3845,15400.0
2012-10-26 11:55:00,68.39,68.47,68.38,68.44,14000.0,54.4004,54.4641,54.3925,54.4402,14000.0
2012-10-26 12:00:00,68.44,68.47,68.35,68.39,20400.0,54.4402,54.4641,54.3686,54.4004,20400.0
2012-10-26 12:05:00,68.39,68.43,68.28,68.35,24700.0,54.4004,54.4323,54.3129,54.3686,24700.0
2012-10-26 12:10:00,68.36,68.4,68.27,68.34,37700.0,54.3766,54.4084,54.305,54.3607,37700.0
2012-10-26 12:15:00,68.33,68.44,68.33,68.36,19300.0,54.3527,54.4402,54.3527,54.3766,19300.0
2012-10-26 12:20:00,68.36,68.41,68.24,68.24,28500.0,54.3766,54.4163,54.2811,54.2811,28500.0
2012-10-26 12:25:00,68.25,68.32,68.19,68.32,37500.0,54.2891,54.3448,54.2413,54.3448,37500.0
2012-10-26 12:30:00,68.32,68.35,68.17,68.2,22300.0,54.3448,54.3686,54.2254,54.2493,22300.0
2012-10-26 12:35:00,68.22,68.28,68.22,68.22,7900.0,54.2652,54.3129,54.2652,54.2652,7900.0
2012-10-26 12:40:00,68.24,68.31,68.21,68.23,18000.0,54.2811,54.3368,54.2573,54.2732,18000.0
2012-10-26 12:45:00,68.23,68.28,68.17,68.19,16600.0,54.2732,54.3129,54.2254,54.2413,16600.0
2012-10-26 12:50:00,68.19,68.26,68.19,68.22,8800.0,54.2413,54.297,54.2413,54.2652,8800.0
2012-10-26 12:55:00,68.24,68.35,68.23,68.33,21300.0,54.2811,54.3686,54.2732,54.3527,21300.0
2012-10-26 13:00:00,68.33,68.35,68.29,68.29,13300.0,54.3527,54.3686,54.3209,54.3209,13300.0
2012-10-26 13:05:00,68.29,68.39,68.29,68.38,8600.0,54.3209,54.4004,54.3209,54.3925,8600.0
2012-10-26 13:10:00,68.38,68.38,68.2,68.21,18700.0,54.3925,54.3925,54.2493,54.2573,18700.0
2012-10-26 13:15:00,68.21,68.23,68.17,68.21,22700.0,54.2573,54.2732,54.2254,54.2573,22700.0
2012-10-26 13:20:00,68.2,68.2,68.11,68.13,13600.0,54.2493,54.2493,54.1777,54.1936,13600.0
2012-10-26 13:25:00,68.15,68.29,68.1,68.29,19700.0,54.2095,54.3209,54.1698,54.3209,19700.0
2012-10-26 13:30:00,68.29,68.46,68.26,68.43,18700.0,54.3209,54.4561,54.297,54.4323,18700.0
2012-10-26 13:35:00,68.42,68.5,68.42,68.43,20900.0,54.4243,54.4879,54.4243,54.4323,20900.0
2012-10-26 13:40:00,68.43,68.43,68.37,68.38,19300.0,54.4323,54.4323,54.3845,54.3925,19300.0
2012-10-26 13:45:00,68.38,68.39,68.28,68.31,19500.0,54.3925,54.4004,54.3129,54.3368,19500.0
2012-10-26 13:50:00,68.31,68.32,68.25,68.26,20100.0,54.3368,54.3448,54.2891,54.297,20100.0
2012-10-26 13:55:00,68.25,68.27,68.17,68.22,29100.0,54.2891,54.305,54.2254,54.2652,29100.0
2012-10-26 14:00:00,68.23,68.38,68.23,68.37,20000.0,54.2732,54.3925,54.2732,54.3845,20000.0
2012-10-26 14:05:00,68.38,68.4,68.29,68.34,32400.0,54.3925,54.4084,54.3209,54.3607,32400.0
2012-10-26 14:10:00,68.33,68.4,68.3,68.4,31700.0,54.3527,54.4084,54.3288,54.4084,31700.0
2012-10-26 14:15:00,68.41,68.44,68.38,68.44,12600.0,54.4163,54.4402,54.3925,54.4402,12600.0
2012-10-26 14:20:00,68.44,68.46,68.4,68.4,16300.0,54.4402,54.4561,54.4084,54.4084,16300.0
2012-10-26 14:25:00,68.41,68.46,68.41,68.41,14300.0,54.4163,54.4561,54.4163,54.4163,14300.0
2012-10-26 14:30:00,68.4,68.48,68.4,68.44,26100.0,54.4084,54.472,54.4084,54.4402,26100.0
2012-10-26 14:35:00,68.43,68.43,68.28,68.29,28000.0,54.4323,54.4323,54.3129,54.3209,28000.0
2012-10-26 14:40:00,68.29,68.29,68.04,68.04,41200.0,54.3209,54.3209,54.122,54.122,41200.0
2012-10-26 14:45:00,68.05,68.05,67.94,67.96,58500.0,54.13,54.13,54.0425,54.0584,58500.0
2012-10-26 14:50:00,67.96,68.01,67.93,67.95,37500.0,54.0584,54.0982,54.0345,54.0504,37500.0
2012-10-26 14:55:00,67.96,68.1,67.96,68.08,26800.0,54.0584,54.1698,54.0584,54.1538,26800.0
2012-10-26 15:00:00,68.09,68.21,68.07,68.21,27700.0,54.1618,54.2573,54.1459,54.2573,27700.0
2012-10-26 15:05:00,68.21,68.26,68.2,68.23,32300.0,54.2573,54.297,54.2493,54.2732,32300.0
2012-10-26 15:10:00,68.24,68.43,68.22,68.41,31100.0,54.2811,54.4323,54.2652,54.4163,31100.0
2012-10-26 15:15:00,68.4,68.42,68.29,68.37,23400.0,54.4084,54.4243,54.3209,54.3845,23400.0
2012-10-26 15:20:00,68.37,68.38,68.28,68.29,31600.0,54.3845,54.3925,54.3129,54.3209,31600.0
2012-10-26 15:25:00,68.29,68.29,68.19,68.22,46600.0,54.3209,54.3209,54.2413,54.2652,46600.0
2012-10-26 15:30:00,68.23,68.27,68.18,68.18,54700.0,54.2732,54.305,54.2334,54.2334,54700.0
2012-10-26 15:35:00,68.18,68.2,68.08,68.08,52800.0,54.2334,54.2493,54.1538,54.1538,52800.0
2012-10-26 15:40:00,68.08,68.14,68.08,68.13,56500.0,54.1538,54.2016,54.1538,54.1936,56500.0
2012-10-26 15:45:00,68.12,68.12,67.97,68.0,72400.0,54.1857,54.1857,54.0663,54.0902,72400.0
2012-10-26 15:50:00,68.0,68.14,67.99,68.1,79200.0,54.0902,54.2016,54.0823,54.1698,79200.0
2012-10-26 15:55:00,68.09,68.15,68.0,68.05,121600.0,54.1618,54.2095,54.0902,54.13,121600.0
2012-10-31 09:30:00,68.32,69.26,68.29,69.25,55200.0,54.3448,55.0925,54.3209,55.0845,55200.0
2012-10-31 09:35:00,69.26,69.5,69.19,69.47,20500.0,55.0925,55.2834,55.0368,55.2595,20500.0
2012-10-31 09:40:00,69.43,69.55,69.32,69.36,22400.0,55.2277,55.3231,55.1402,55.172,22400.0
2012-10-31 09:45:00,69.33,69.82,69.28,69.79,26500.0,55.1482,55.5379,55.1084,55.5141,26500.0
2012-10-31 09:50:00,69.76,69.76,69.41,69.51,22200.0,55.4902,55.4902,55.2118,55.2913,22200.0
2012-10-31 09:55:00,69.48,69.59,69.31,69.43,26100.0,55.2675,55.355,55.1322,55.2277,26100.0
2012-10-31 10:00:00,69.44,69.51,69.21,69.21,32400.0,55.2356,55.2913,55.0527,55.0527,32400.0
2012-10-31 10:05:00,69.29,69.41,69.21,69.22,16100.0,55.1163,55.2118,55.0527,55.0607,16100.0
2012-10-31 10:10:00,69.26,69.39,69.24,69.24,20900.0,55.0925,55.1959,55.0766,55.0766,20900.0
2012-10-31 10:15:00,69.22,69.42,69.21,69.37,14900.0,55.0607,55.2197,55.0527,55.18,14900.0
2012-10-31 10:20:00,69.36,69.47,69.3,69.44,9500.0,55.172,55.2595,55.1243,55.2356,9500.0
2012-10-31 10:25:00,69.46,69.54,69.46,69.5,15900.0,55.2516,55.3152,55.2516,55.2834,15900.0
2012-10-31 10:30:00,69.49,69.54,69.35,69.38,12000.0,55.2754,55.3152,55.1641,55.1879,12000.0
2012-10-31 10:35:00,69.38,69.47,69.35,69.38,9100.0,55.1879,55.2595,55.1641,55.1879,9100.0
2012-10-31 10:40:00,69.39,69.45,69.3,69.31,15100.0,55.1959,55.2436,55.1243,55.1322,15100.0
2012-10-31 10:45:00,69.28,69.29,69.2,69.29,9300.0,55.1084,55.1163,55.0447,55.1163,9300.0
2012-10-31 10:50:00,69.27,69.27,69.14,69.21,14500.0,55.1004,55.1004,54.997,55.0527,14500.0
2012-10-31 10:55:00,69.21,69.23,69.08,69.17,16500.0,55.0527,55.0686,54.9493,55.0209,16500.0
2012-10-31 11:00:00,69.14,69.2,68.98,69.0,37300.0,54.997,55.0447,54.8697,54.8857,37300.0
2012-10-31 11:05:00,69.0,69.11,68.91,68.92,21500.0,54.8857,54.9732,54.8141,54.822,21500.0
2012-10-31 11:10:00,68.92,68.98,68.9,68.91,26400.0,54.822,54.8697,54.8061,54.8141,26400.0
2012-10-31 11:15:00,68.89,68.91,68.66,68.68,28400.0,54.7982,54.8141,54.6152,54.6311,28400.0
2012-10-31 11:20:00,68.68,68.7,68.45,68.46,21300.0,54.6311,54.647,54.4482,54.4561,21300.0
2012-10-31 11:25:00,68.46,68.48,68.37,68.44,20100.0,54.4561,54.472,54.3845,54.4402,20100.0
2012-10-31 11:30:00,68.47,68.61,68.47,68.5,18800.0,54.4641,54.5754,54.4641,54.4879,18800.0
2012-10-31 11:35:00,68.5,68.61,68.46,68.54,15400.0,54.4879,54.5754,54.4561,54.5198,15400.0
2012-10-31 11:40:00,68.55,68.79,68.55,68.61,26700.0,54.5277,54.7186,54.5277,54.5754,26700.0
2012-10-31 11:45:00,68.61,68.63,68.53,68.63,11900.0,54.5754,54.5913,54.5118,54.5913,11900.0
2012-10-31 11:50:00,68.63,68.72,68.51,68.52,72300.0,54.5913,54.6629,54.4959,54.5038,72300.0
2012-10-31 11:55:00,68.49,68.58,68.36,68.43,23800.0,54.48,54.5516,54.3766,54.4323,23800.0
2012-10-31 12:00:00,68.44,68.53,68.41,68.48,14700.0,54.4402,54.5118,54.4163,54.472,14700.0
2012-10-31 12:05:00,68.45,68.5,68.41,68.47,7700.0,54.4482,54.4879,54.4163,54.4641,7700.0
2012-10-31 12:10:00,68.48,68.54,68.44,68.45,18900.0,54.472,54.5198,54.4402,54.4482,18900.0
2012-10-31 12:15:00,68.47,68.49,68.36,68.43,13100.0,54.4641,54.48,54.3766,54.4323,13100.0
2012-10-31 12:20:00,68.43,68.45,68.35,68.42,12800.0,54.4323,54.4482,54.3686,54.4243,12800.0
2012-10-31 12:25:00,68.39,68.51,68.38,68.42,15700.0,54.4004,54.4959,54.3925,54.4243,15700.0
2012-10-31 12:30:00,68.38,68.44,68.34,68.4,11900.0,54.3925,54.4402,54.3607,54.4084,11900.0
2012-10-31 12:35:00,68.4,68.54,68.39,68.51,13500.0,54.4084,54.5198,54.4004,54.4959,13500.0
2012-10-31 12:40:00,68.53,68.63,68.51,68.6,14900.0,54.5118,54.5913,54.4959,54.5675,14900.0
2012-10-31 12:45:00,68.6,68.62,68.32,68.47,49700.0,54.5675,54.5834,54.3448,54.4641,49700.0
2012-10-31 12:50:00,68.47,68.47,67.88,68.14,66500.0,54.4641,54.4641,53.9948,54.2016,66500.0
2012-10-31 12:55:00,68.15,68.25,68.15,68.25,13300.0,54.2095,54.2891,54.2095,54.2891,13300.0
2012-10-31 13:00:00,68.24,68.4,68.23,68.36,16900.0,54.2811,54.4084,54.2732,54.3766,16900.0
2012-10-31 13:05:00,68.36,68.4,68.36,68.4,12600.0,54.3766,54.4084,54.3766,54.4084,12600.0
2012-10-31 13:10:00,68.4,68.45,68.39,68.42,10300.0,54.4084,54.4482,54.4004,54.4243,10300.0
2012-10-31 13:15:00,68.44,68.7,68.4,68.47,38200.0,54.4402,54.647,54.4084,54.4641,38200.0
2012-10-31 13:20:00,68.47,68.55,68.45,68.53,29900.0,54.4641,54.5277,54.4482,54.5118,29900.0
2012-10-31 13:25:00,68.53,68.64,68.5,68.63,36000.0,54.5118,54.5993,54.4879,54.5913,36000.0
2012-10-31 13:30:00,68.63,68.73,68.61,68.7,12400.0,54.5913,54.6709,54.5754,54.647,12400.0
2012-10-31 13:35:00,68.69,68.81,68.69,68.81,11700.0,54.6391,54.7345,54.6391,54.7345,11700.0
2012-10-31 13:40:00,68.8,68.84,68.79,68.81,13500.0,54.7266,54.7584,54.7186,54.7345,13500.0
2012-10-31 13:45:00,68.79,68.86,68.77,68.79,14900.0,54.7186,54.7743,54.7027,54.7186,14900.0
2012-10-31 13:50:00,68.79,68.92,68.79,68.92,11600.0,54.7186,54.822,54.7186,54.822,11600.0
2012-10-31 13:55:00,68.92,68.98,68.92,68.98,11800.0,54.822,54.8697,54.822,54.8697,11800.0
2012-10-31 14:00:00,68.96,68.99,68.78,68.86,23400.0,54.8538,54.8777,54.7107,54.7743,23400.0
2012-10-31 14:05:00,68.82,68.88,68.76,68.82,16200.0,54.7425,54.7902,54.6947,54.7425,16200.0
2012-10-31 14:10:00,68.82,68.85,68.78,68.78,8300.0,54.7425,54.7663,54.7107,54.7107,8300.0
2012-10-31 14:15:00,68.82,68.88,68.79,68.81,14600.0,54.7425,54.7902,54.7186,54.7345,14600.0
2012-10-31 14:20:00,68.79,68.86,68.79,68.85,15300.0,54.7186,54.7743,54.7186,54.7663,15300.0
2012-10-31 14:25:00,68.84,68.86,68.79,68.82,12600.0,54.7584,54.7743,54.7186,54.7425,12600.0
2012-10-31 14:30:00,68.82,68.86,68.81,68.84,11600.0,54.7425,54.7743,54.7345,54.7584,11600.0
2012-10-31 14:35:00,68.83,68.86,68.8,68.82,14400.0,54.7504,54.7743,54.7266,54.7425,14400.0
2012-10-31 14:40:00,68.85,68.88,68.73,68.79,20100.0,54.7663,54.7902,54.6709,54.7186,20100.0
2012-10-31 14:45:00,68.76,68.85,68.76,68.8,10800.0,54.6947,54.7663,54.6947,54.7266,10800.0
2012-10-31 14:50:00,68.79,68.84,68.73,68.74,16700.0,54.7186,54.7584,54.6709,54.6788,16700.0
2012-10-31 14:55:00,68.77,68.78,68.71,68.78,12200.0,54.7027,54.7107,54.655,54.7107,12200.0
2012-10-31 15:00:00,68.76,68.77,68.67,68.75,16300.0,54.6947,54.7027,54.6232,54.6868,16300.0
2012-10-31 15:05:00,68.75,68.9,68.73,68.9,29800.0,54.6868,54.8061,54.6709,54.8061,29800.0
2012-10-31 15:10:00,68.9,68.98,68.85,68.92,29600.0,54.8061,54.8697,54.7663,54.822,29600.0
2012-10-31 15:15:00,68.92,68.99,68.9,68.91,21000.0,54.822,54.8777,54.8061,54.8141,21000.0
2012-10-31 15:20:00,68.91,69.0,68.89,68.93,22200.0,54.8141,54.8857,54.7982,54.83,22200.0
2012-10-31 15:25:00,68.9,69.01,68.9,68.97,17000.0,54.8061,54.8936,54.8061,54.8618,17000.0
2012-10-31 15:30:00,68.97,68.98,68.78,68.87,49300.0,54.8618,54.8697,54.7107,54.7822,49300.0
2012-10-31 15:35:00,68.86,68.87,68.78,68.85,35100.0,54.7743,54.7822,54.7107,54.7663,35100.0
2012-10-31 15:40:00,68.85,68.85,68.76,68.82,25200.0,54.7663,54.7663,54.6947,54.7425,25200.0
2012-10-31 15:45:00,68.81,68.81,68.7,68.73,31500.0,54.7345,54.7345,54.647,54.6709,31500.0
2012-10-31 15:50:00,68.72,68.76,68.61,68.67,46500.0,54.6629,54.6947,54.5754,54.6232,46500.0
2012-10-31 15:55:00,68.68,68.75,68.64,68.68,88700.0,54.6311,54.6868,54.5993,54.6311,88700.0
2012-11-01 09:30:00,68.83,69.17,68.7,69.02,28100.0,54.7504,55.0209,54.647,54.9016,28100.0
2012-11-01 09:35:00,69.08,69.08,68.47,68.47,33900.0,54.9493,54.9493,54.4641,54.4641,33900.0
2012-11-01 09:40:00,68.47,68.63,68.35,68.37,16400.0,54.4641,54.5913,54.3686,54.3845,16400.0
2012-11-01 09:45:00,68.4,68.8,68.4,68.79,23900.0,54.4084,54.7266,54.4084,54.7186,23900.0
2012-11-01 09:50:00,68.8,69.05,68.8,68.87,21800.0,54.7266,54.9254,54.7266,54.7822,21800.0
2012-11-01 09:55:00,68.86,69.09,68.79,69.03,19200.0,54.7743,54.9572,54.7186,54.9095,19200.0
2012-11-01 10:00:00,69.03,69.46,69.01,69.45,34500.0,54.9095,55.2516,54.8936,55.2436,34500.0
2012-11-01 10:05:00,69.48,69.57,69.44,69.57,21700.0,55.2675,55.3391,55.2356,55.3391,21700.0
2012-11-01 10:10:00,69.57,69.65,69.41,69.44,35200.0,55.3391,55.4027,55.2118,55.2356,35200.0
2012-11-01 10:15:00,69.43,69.53,69.42,69.46,21400.0,55.2277,55.3072,55.2197,55.2516,21400.0
2012-11-01 10:20:00,69.43,69.48,69.36,69.41,17900.0,55.2277,55.2675,55.172,55.2118,17900.0
2012-11-01 10:25:00,69.44,69.49,69.28,69.36,13000.0,55.2356,55.2754,55.1084,55.172,13000.0
2012-11-01 10:30:00,69.35,69.43,69.35,69.39,11000.0,55.1641,55.2277,55.1641,55.1959,11000.0
2012-11-01 10:35:00,69.39,69.5,69.39,69.47,15100.0,55.1959,55.2834,55.1959,55.2595,15100.0
2012-11-01 10:40:00,69.47,69.58,69.46,69.46,11300.0,55.2595,55.347,55.2516,55.2516,11300.0
2012-11-01 10:45:00,69.46,69.54,69.44,69.44,15300.0,55.2516,55.3152,55.2356,55.2356,15300.0
2012-11-01 10:50:00,69.42,69.47,69.32,69.32,8000.0,55.2197,55.2595,55.1402,55.1402,8000.0
2012-11-01 10:55:00,69.32,69.34,69.22,69.24,18000.0,55.1402,55.1561,55.0607,55.0766,18000.0
2012-11-01 11:00:00,69.24,69.27,69.14,69.16,22000.0,55.0766,55.1004,54.997,55.0129,22000.0
2012-11-01 11:05:00,69.17,69.21,69.1,69.13,14500.0,55.0209,55.0527,54.9652,54.9891,14500.0
2012-11-01 11:10:00,69.14,69.17,69.08,69.1,15700.0,54.997,55.0209,54.9493,54.9652,15700.0
2012-11-01 11:15:00,69.12,69.15,69.06,69.08,13400.0,54.9811,55.005,54.9334,54.9493,13400.0
2012-11-01 11:20:00,69.07,69.21,69.07,69.19,13700.0,54.9413,55.0527,54.9413,55.0368,13700.0
2012-11-01 11:25:00,69.17,69.2,69.1,69.13,15400.0,55.0209,55.0447,54.9652,54.9891,15400.0
2012-11-01 11:30:00,69.14,69.19,69.11,69.11,20600.0,54.997,55.0368,54.9732,54.9732,20600.0
2012-11-01 11:35:00,69.14,69.21,69.13,69.14,33600.0,54.997,55.0527,54.9891,54.997,33600.0
2012-11-01 11:40:00,69.16,69.18,69.1,69.18,19600.0,55.0129,55.0288,54.9652,55.0288,19600.0
2012-11-01 11:45:00,69.17,69.22,69.14,69.14,19500.0,55.0209,55.0607,54.997,54.997,19500.0
2012-11-01 11:50:00,69.15,69.17,69.05,69.06,16400.0,55.005,55.0209,54.9254,54.9334,16400.0
2012-11-01 11:55:00,69.07,69.13,69.04,69.09,31000.0,54.9413,54.9891,54.9175,54.9572,31000.0
2012-11-01 12:00:00,69.11,69.15,69.07,69.15,61300.0,54.9732,55.005,54.9413,55.005,61300.0
2012-11-01 12:05:00,69.16,69.16,69.08,69.08,41900.0,55.0129,55.0129,54.9493,54.9493,41900.0
2012-11-01 12:10:00,69.06,69.1,69.06,69.09,12400.0,54.9334,54.9652,54.9334,54.9572,12400.0
2012-11-01 12:15:00,69.08,69.12,69.06,69.09,13500.0,54.9493,54.9811,54.9334,54.9572,13500.0
2012-11-01 12:20:00,69.09,69.12,69.07,69.12,9600.0,54.9572,54.9811,54.9413,54.9811,9600.0
2012-11-01 12:25:00,69.1,69.13,69.09,69.11,10000.0,54.9652,54.9891,54.9572,54.9732,10000.0
2012-11-01 12:30:00,69.11,69.13,69.09,69.11,10200.0,54.9732,54.9891,54.9572,54.9732,10200.0
2012-11-01 12:35:00,69.13,69.13,68.99,69.03,16000.0,54.9891,54.9891,54.8777,54.9095,16000.0
2012-11-01 12:40:00,69.03,69.05,68.93,68.93,11600.0,54.9095,54.9254,54.83,54.83,11600.0
2012-11-01 12:45:00,68.94,69.05,68.93,69.04,7300.0,54.8379,54.9254,54.83,54.9175,7300.0
2012-11-01 12:50:00,69.04,69.04,68.9,68.9,37000.0,54.9175,54.9175,54.8061,54.8061,37000.0
2012-11-01 12:55:00,68.9,68.92,68.84,68.89,27900.0,54.8061,54.822,54.7584,54.7982,27900.0
2012-11-01 13:00:00,68.89,68.95,68.88,68.89,8000.0,54.7982,54.8459,54.7902,54.7982,8000.0
2012-11-01 13:05:00,68.89,68.95,68.89,68.92,4500.0,54.7982,54.8459,54.7982,54.822,4500.0
2012-11-01 13:10:00,68.94,68.96,68.9,68.92,7600.0,54.8379,54.8538,54.8061,54.822,7600.0
2012-11-01 13:15:00,68.93,68.94,68.89,68.91,5200.0,54.83,54.8379,54.7982,54.8141,5200.0
2012-11-01 13:20:00,68.91,68.93,68.82,68.87,9700.0,54.8141,54.83,54.7425,54.7822,9700.0
2012-11-01 13:25:00,68.86,68.95,68.86,68.95,3500.0,54.7743,54.8459,54.7743,54.8459,3500.0
2012-11-01 13:30:00,68.95,69.03,68.95,69.03,5100.0,54.8459,54.9095,54.8459,54.9095,5100.0
2012-11-01 13:35:00,69.01,69.11,69.0,69.08,9800.0,54.8936,54.9732,54.8857,54.9493,9800.0
2012-11-01 13:40:00,69.06,69.07,69.0,69.02,10500.0,54.9334,54.9413,54.8857,54.9016,10500.0
2012-11-01 13:45:00,69.01,69.01,68.95,69.0,7200.0,54.8936,54.8936,54.8459,54.8857,7200.0
2012-11-01 13:50:00,69.01,69.01,68.91,68.95,10300.0,54.8936,54.8936,54.8141,54.8459,10300.0
2012-11-01 13:55:00,68.96,69.0,68.93,68.93,7500.0,54.8538,54.8857,54.83,54.83,7500.0
2012-11-01 14:00:00,68.94,68.96,68.81,68.85,19800.0,54.8379,54.8538,54.7345,54.7663,19800.0
2012-11-01 14:05:00,68.83,68.94,68.83,68.86,14900.0,54.7504,54.8379,54.7504,54.7743,14900.0
2012-11-01 14:10:00,68.86,68.93,68.86,68.91,10400.0,54.7743,54.83,54.7743,54.8141,10400.0
2012-11-01 14:15:00,68.94,68.99,68.92,68.95,12100.0,54.8379,54.8777,54.822,54.8459,12100.0
2012-11-01 14:20:00,68.95,69.06,68.92,69.05,8600.0,54.8459,54.9334,54.822,54.9254,8600.0
2012-11-01 14:25:00,69.05,69.06,69.01,69.05,10900.0,54.9254,54.9334,54.8936,54.9254,10900.0
2012-11-01 14:30:00,69.06,69.12,69.03,69.11,9100.0,54.9334,54.9811,54.9095,54.9732,9100.0
2012-11-01 14:35:00,69.11,69.2,69.1,69.2,13500.0,54.9732,55.0447,54.9652,55.0447,13500.0
2012-11-01 14:40:00,69.21,69.22,69.09,69.09,13200.0,55.0527,55.0607,54.9572,54.9572,13200.0
2012-11-01 14:45:00,69.08,69.09,69.02,69.06,24300.0,54.9493,54.9572,54.9016,54.9334,24300.0
2012-11-01 14:50:00,69.05,69.1,69.01,69.09,30400.0,54.9254,54.9652,54.8936,54.9572,30400.0
2012-11-01 14:55:00,69.1,69.11,69.01,69.03,22000.0,54.9652,54.9732,54.8936,54.9095,22000.0
2012-11-01 15:00:00,69.04,69.06,69.01,69.02,26400.0,54.9175,54.9334,54.8936,54.9016,26400.0
2012-11-01 15:05:00,69.02,69.05,68.97,68.99,22300.0,54.9016,54.9254,54.8618,54.8777,22300.0
2012-11-01 15:10:00,68.99,69.01,68.95,69.0,18300.0,54.8777,54.8936,54.8459,54.8857,18300.0
2012-11-01 15:15:00,69.02,69.02,68.97,68.99,20300.0,54.9016,54.9016,54.8618,54.8777,20300.0
2012-11-01 15:20:00,68.99,69.0,68.88,68.9,15900.0,54.8777,54.8857,54.7902,54.8061,15900.0
2012-11-01 15:25:00,68.9,68.98,68.9,68.97,14000.0,54.8061,54.8697,54.8061,54.8618,14000.0
2012-11-01 15:30:00,68.97,68.98,68.94,68.98,15900.0,54.8618,54.8697,54.8379,54.8697,15900.0
2012-11-01 15:35:00,68.99,69.0,68.88,68.94,35400.0,54.8777,54.8857,54.7902,54.8379,35400.0
2012-11-01 15:40:00,68.94,69.01,68.93,69.01,27800.0,54.8379,54.8936,54.83,54.8936,27800.0
2012-11-01 15:45:00,69.01,69.05,68.97,68.99,62600.0,54.8936,54.9254,54.8618,54.8777,62600.0
2012-11-01 15:50:00,69.0,69.01,68.87,68.9,48900.0,54.8857,54.8936,54.7822,54.8061,48900.0
2012-11-01 15:55:00,68.9,68.94,68.84,68.91,104600.0,54.8061,54.8379,54.7584,54.8141,104600.0
2012-11-02 09:30:00,69.4,69.63,69.23,69.41,32900.0,55.2038,55.3868,55.0686,55.2118,32900.0
2012-11-02 09:35:00,69.34,69.5,69.34,69.35,14500.0,55.1561,55.2834,55.1561,55.1641,14500.0
2012-11-02 09:40:00,69.37,69.4,69.26,69.3,11000.0,55.18,55.2038,55.0925,55.1243,11000.0
2012-11-02 09:45:00,69.31,69.36,69.21,69.21,12200.0,55.1322,55.172,55.0527,55.0527,12200.0
2012-11-02 09:50:00,69.19,69.3,69.19,69.27,13700.0,55.0368,55.1243,55.0368,55.1004,13700.0
2012-11-02 09:55:00,69.28,69.33,69.26,69.31,13100.0,55.1084,55.1482,55.0925,55.1322,13100.0
2012-11-02 10:00:00,69.3,69.31,69.19,69.23,21700.0,55.1243,55.1322,55.0368,55.0686,21700.0
2012-11-02 10:05:00,69.22,69.23,69.14,69.2,8600.0,55.0607,55.0686,54.997,55.0447,8600.0
2012-11-02 10:10:00,69.23,69.25,69.17,69.17,18900.0,55.0686,55.0845,55.0209,55.0209,18900.0
2012-11-02 10:15:00,69.19,69.2,69.12,69.17,12100.0,55.0368,55.0447,54.9811,55.0209,12100.0
2012-11-02 10:20:00,69.17,69.21,69.1,69.16,38800.0,55.0209,55.0527,54.9652,55.0129,38800.0
2012-11-02 10:25:00,69.16,69.26,69.15,69.18,9900.0,55.0129,55.0925,55.005,55.0288,9900.0
2012-11-02 10:30:00,69.18,69.31,69.14,69.3,13200.0,55.0288,55.1322,54.997,55.1243,13200.0
2012-11-02 10:35:00,69.33,69.34,69.21,69.21,6900.0,55.1482,55.1561,55.0527,55.0527,6900.0
2012-11-02 10:40:00,69.22,69.22,69.06,69.1,9800.0,55.0607,55.0607,54.9334,54.9652,9800.0
2012-11-02 10:45:00,69.1,69.29,69.07,69.29,12100.0,54.9652,55.1163,54.9413,55.1163,12100.0
2012-11-02 10:50:00,69.29,69.29,69.19,69.26,6900.0,55.1163,55.1163,55.0368,55.0925,6900.0
2012-11-02 10:55:00,69.23,69.31,69.21,69.22,10700.0,55.0686,55.1322,55.0527,55.0607,10700.0
2012-11-02 11:00:00,69.19,69.23,69.12,69.15,10000.0,55.0368,55.0686,54.9811,55.005,10000.0
2012-11-02 11:05:00,69.15,69.28,69.14,69.25,6500.0,55.005,55.1084,54.997,55.0845,6500.0
2012-11-02 11:10:00,69.25,69.36,69.25,69.36,14200.0,55.0845,55.172,55.0845,55.172,14200.0
2012-11-02 11:15:00,69.33,69.37,69.3,69.37,15800.0,55.1482,55.18,55.1243,55.18,15800.0
2012-11-02 11:20:00,69.38,69.49,69.38,69.39,12600.0,55.1879,55.2754,55.1879,55.1959,12600.0
2012-11-02 11:25:00,69.4,69.5,69.4,69.48,16300.0,55.2038,55.2834,55.2038,55.2675,16300.0
2012-11-02 11:30:00,69.48,69.49,69.37,69.43,36800.0,55.2675,55.2754,55.18,55.2277,36800.0
2012-11-02 11:35:00,69.46,69.55,69.43,69.5,15600.0,55.2516,55.3231,55.2277,55.2834,15600.0
2012-11-02 11:40:00,69.5,69.51,69.47,69.48,7400.0,55.2834,55.2913,55.2595,55.2675,7400.0
2012-11-02 11:45:00,69.48,69.5,69.4,69.44,8800.0,55.2675,55.2834,55.2038,55.2356,8800.0
2012-11-02 11:50:00,69.42,69.47,69.42,69.47,8100.0,55.2197,55.2595,55.2197,55.2595,8100.0
2012-11-02 11:55:00,69.48,69.5,69.46,69.5,4700.0,55.2675,55.2834,55.2516,55.2834,4700.0
2012-11-02 12:00:00,69.48,69.49,69.44,69.46,13300.0,55.2675,55.2754,55.2356,55.2516,13300.0
2012-11-02 12:05:00,69.47,69.53,69.47,69.51,24200.0,55.2595,55.3072,55.2595,55.2913,24200.0
2012-11-02 12:10:00,69.52,69.55,69.49,69.49,8700.0,55.2993,55.3231,55.2754,55.2754,8700.0
2012-11-02 12:15:00,69.5,69.52,69.44,69.48,12300.0,55.2834,55.2993,55.2356,55.2675,12300.0
2012-11-02 12:20:00,69.48,69.55,69.48,69.53,5100.0,55.2675,55.3231,55.2675,55.3072,5100.0
2012-11-02 12:25:00,69.54,69.57,69.53,69.54,10300.0,55.3152,55.3391,55.3072,55.3152,10300.0
2012-11-02 12:30:00,69.54,69.59,69.52,69.57,7700.0,55.3152,55.355,55.2993,55.3391,7700.0
2012-11-02 12:35:00,69.54,69.56,69.53,69.54,6500.0,55.3152,55.3311,55.3072,55.3152,6500.0
2012-11-02 12:40:00,69.54,69.62,69.5,69.6,22300.0,55.3152,55.3788,55.2834,55.3629,22300.0
2012-11-02 12:45:00,69.6,69.68,69.6,69.65,29600.0,55.3629,55.4266,55.3629,55.4027,29600.0
2012-11-02 12:50:00,69.65,69.71,69.65,69.7,4500.0,55.4027,55.4504,55.4027,55.4425,4500.0
2012-11-02 12:55:00,69.68,69.69,69.57,69.59,20600.0,55.4266,55.4345,55.3391,55.355,20600.0
2012-11-02 13:00:00,69.61,69.63,69.59,69.62,8000.0,55.3709,55.3868,55.355,55.3788,8000.0
2012-11-02 13:05:00,69.61,69.62,69.58,69.6,3700.0,55.3709,55.3788,55.347,55.3629,3700.0
2012-11-02 13:10:00,69.59,69.63,69.59,69.62,4200.0,55.355,55.3868,55.355,55.3788,4200.0
2012-11-02 13:15:00,69.62,69.64,69.61,69.62,9400.0,55.3788,55.3947,55.3709,55.3788,9400.0
2012-11-02 13:20:00,69.6,69.6,69.55,69.55,21200.0,55.3629,55.3629,55.3231,55.3231,21200.0
2012-11-02 13:25:00,69.56,69.56,69.43,69.44,15100.0,55.3311,55.3311,55.2277,55.2356,15100.0
2012-11-02 13:30:00,69.45,69.49,69.42,69.45,6100.0,55.2436,55.2754,55.2197,55.2436,6100.0
2012-11-02 13:35:00,69.43,69.48,69.41,69.44,4900.0,55.2277,55.2675,55.2118,55.2356,4900.0
2012-11-02 13:40:00,69.44,69.46,69.41,69.42,6100.0,55.2356,55.2516,55.2118,55.2197,6100.0
2012-11-02 13:45:00,69.43,69.46,69.41,69.42,10900.0,55.2277,55.2516,55.2118,55.2197,10900.0
2012-11-02 13:50:00,69.42,69.42,69.33,69.34,9700.0,55.2197,55.2197,55.1482,55.1561,9700.0
2012-11-02 13:55:00,69.36,69.37,69.35,69.35,6500.0,55.172,55.18,55.1641,55.1641,6500.0
2012-11-02 14:00:00,69.35,69.36,69.24,69.24,67600.0,55.1641,55.172,55.0766,55.0766,67600.0
2012-11-02 14:05:00,69.24,69.29,69.22,69.27,15200.0,55.0766,55.1163,55.0607,55.1004,15200.0
2012-11-02 14:10:00,69.28,69.28,69.23,69.26,14400.0,55.1084,55.1084,55.0686,55.0925,14400.0
2012-11-02 14:15:00,69.25,69.26,69.21,69.22,14300.0,55.0845,55.0925,55.0527,55.0607,14300.0
2012-11-02 14:20:00,69.2,69.23,69.2,69.23,12800.0,55.0447,55.0686,55.0447,55.0686,12800.0
2012-11-02 14:25:00,69.23,69.27,69.18,69.26,21500.0,55.0686,55.1004,55.0288,55.0925,21500.0
2012-11-02 14:30:00,69.28,69.28,69.22,69.22,8000.0,55.1084,55.1084,55.0607,55.0607,8000.0
2012-11-02 14:35:00,69.22,69.22,69.15,69.17,23400.0,55.0607,55.0607,55.005,55.0209,23400.0
2012-11-02 14:40:00,69.15,69.21,69.15,69.19,13600.0,55.005,55.0527,55.005,55.0368,13600.0
2012-11-02 14:45:00,69.21,69.22,69.15,69.16,7000.0,55.0527,55.0607,55.005,55.0129,7000.0
2012-11-02 14:50:00,69.16,69.19,69.15,69.16,6800.0,55.0129,55.0368,55.005,55.0129,6800.0
2012-11-02 14:55:00,69.16,69.18,69.1,69.11,10800.0,55.0129,55.0288,54.9652,54.9732,10800.0
2012-11-02 15:00:00,69.12,69.18,69.12,69.12,9100.0,54.9811,55.0288,54.9811,54.9811,9100.0
2012-11-02 15:05:00,69.14,69.17,69.08,69.08,14400.0,54.997,55.0209,54.9493,54.9493,14400.0
2012-11-02 15:10:00,69.08,69.13,69.05,69.08,15800.0,54.9493,54.9891,54.9254,54.9493,15800.0
2012-11-02 15:15:00,69.08,69.18,69.04,69.16,30200.0,54.9493,55.0288,54.9175,55.0129,30200.0
2012-11-02 15:20:00,69.15,69.23,69.13,69.15,28100.0,55.005,55.0686,54.9891,55.005,28100.0
2012-11-02 15:25:00,69.16,69.26,69.15,69.24,50400.0,55.0129,55.0925,55.005,55.0766,50400.0
2012-11-02 15:30:00,69.23,69.23,69.09,69.14,45000.0,55.0686,55.0686,54.9572,54.997,45000.0
2012-11-02 15:35:00,69.14,69.16,69.07,69.07,23000.0,54.997,55.0129,54.9413,54.9413,23000.0
2012-11-02 15:40:00,69.08,69.12,69.06,69.1,17100.0,54.9493,54.9811,54.9334,54.9652,17100.0
2012-11-02 15:45:00,69.1,69.1,68.91,68.98,49100.0,54.9652,54.9652,54.8141,54.8697,49100.0
2012-11-02 15:50:00,68.97,69.04,68.93,68.94,34900.0,54.8618,54.9175,54.83,54.8379,34900.0
2012-11-02 15:55:00,68.95,69.25,68.94,69.01,132800.0,54.8459,55.0845,54.8379,54.8936,132800.0
2012-11-05 09:30:00,68.58,68.71,68.47,68.53,42400.0,54.5516,54.655,54.4641,54.5118,42400.0
2012-11-05 09:35:00,68.56,68.56,68.35,68.42,10400.0,54.5357,54.5357,54.3686,54.4243,10400.0
2012-11-05 09:40:00,68.42,68.52,68.29,68.29,12400.0,54.4243,54.5038,54.3209,54.3209,12400.0
2012-11-05 09:45:00,68.32,68.33,68.21,68.21,17200.0,54.3448,54.3527,54.2573,54.2573,17200.0
2012-11-05 09:50:00,68.22,68.29,68.1,68.17,26900.0,54.2652,54.3209,54.1698,54.2254,26900.0
2012-11-05 09:55:00,68.17,68.34,68.16,68.3,11200.0,54.2254,54.3607,54.2175,54.3288,11200.0
2012-11-05 10:00:00,68.32,68.39,68.26,68.31,14200.0,54.3448,54.4004,54.297,54.3368,14200.0
2012-11-05 10:05:00,68.31,68.36,68.25,68.32,9700.0,54.3368,54.3766,54.2891,54.3448,9700.0
2012-11-05 10:10:00,68.32,68.39,68.3,68.31,10400.0,54.3448,54.4004,54.3288,54.3368,10400.0
2012-11-05 10:15:00,68.29,68.43,68.29,68.43,12800.0,54.3209,54.4323,54.3209,54.4323,12800.0
2012-11-05 10:20:00,68.44,68.57,68.4,68.55,25500.0,54.4402,54.5436,54.4084,54.5277,25500.0
2012-11-05 10:25:00,68.54,68.55,68.39,68.41,5800.0,54.5198,54.5277,54.4004,54.4163,5800.0
2012-11-05 10:30:00,68.39,68.54,68.39,68.54,13200.0,54.4004,54.5198,54.4004,54.5198,13200.0
2012-11-05 10:35:00,68.53,68.62,68.48,68.6,24700.0,54.5118,54.5834,54.472,54.5675,24700.0
2012-11-05 10:40:00,68.61,68.64,68.59,68.61,31100.0,54.5754,54.5993,54.5595,54.5754,31100.0
2012-11-05 10:45:00,68.62,68.62,68.59,68.62,30000.0,54.5834,54.5834,54.5595,54.5834,30000.0
2012-11-05 10:50:00,68.61,68.65,68.59,68.65,22200.0,54.5754,54.6072,54.5595,54.6072,22200.0
2012-11-05 10:55:00,68.64,68.64,68.53,68.55,9800.0,54.5993,54.5993,54.5118,54.5277,9800.0
2012-11-05 11:00:00,68.56,68.63,68.52,68.63,5200.0,54.5357,54.5913,54.5038,54.5913,5200.0
2012-11-05 11:05:00,68.61,68.64,68.61,68.64,3100.0,54.5754,54.5993,54.5754,54.5993,3100.0
2012-11-05 11:10:00,68.63,68.65,68.56,68.57,6100.0,54.5913,54.6072,54.5357,54.5436,6100.0
2012-11-05 11:15:00,68.57,68.6,68.5,68.5,7000.0,54.5436,54.5675,54.4879,54.4879,7000.0
2012-11-05 11:20:00,68.5,68.52,68.45,68.47,47200.0,54.4879,54.5038,54.4482,54.4641,47200.0
2012-11-05 11:25:00,68.48,68.51,68.44,68.49,12500.0,54.472,54.4959,54.4402,54.48,12500.0
2012-11-05 11:30:00,68.5,68.53,68.39,68.39,14000.0,54.4879,54.5118,54.4004,54.4004,14000.0
2012-11-05 11:35:00,68.39,68.41,68.36,68.39,8000.0,54.4004,54.4163,54.3766,54.4004,8000.0
2012-11-05 11:40:00,68.39,68.47,68.39,68.47,12200.0,54.4004,54.4641,54.4004,54.4641,12200.0
2012-11-05 11:45:00,68.46,68.46,68.38,68.42,5200.0,54.4561,54.4561,54.3925,54.4243,5200.0
2012-11-05 11:50:00,68.42,68.45,68.4,68.42,4200.0,54.4243,54.4482,54.4084,54.4243,4200.0
2012-11-05 11:55:00,68.43,68.45,68.39,68.42,4300.0,54.4323,54.4482,54.4004,54.4243,4300.0
2012-11-05 12:00:00,68.43,68.47,68.43,68.47,7000.0,54.4323,54.4641,54.4323,54.4641,7000.0
2012-11-05 12:05:00,68.47,68.54,68.47,68.53,40900.0,54.4641,54.5198,54.4641,54.5118,40900.0
2012-11-05 12:10:00,68.52,68.6,68.52,68.58,8100.0,54.5038,54.5675,54.5038,54.5516,8100.0
2012-11-05 12:15:00,68.59,68.61,68.58,68.58,12900.0,54.5595,54.5754,54.5516,54.5516,12900.0
2012-11-05 12:20:00,68.58,68.63,68.55,68.6,13100.0,54.5516,54.5913,54.5277,54.5675,13100.0
2012-11-05 12:25:00,68.61,68.67,68.61,68.65,4600.0,54.5754,54.6232,54.5754,54.6072,4600.0
2012-11-05 12:30:00,68.66,68.66,68.61,68.61,4100.0,54.6152,54.6152,54.5754,54.5754,4100.0
2012-11-05 12:35:00,68.61,68.64,68.6,68.62,5300.0,54.5754,54.5993,54.5675,54.5834,5300.0
2012-11-05 12:40:00,68.62,68.64,68.6,68.64,6600.0,54.5834,54.5993,54.5675,54.5993,6600.0
2012-11-05 12:45:00,68.63,68.75,68.62,68.7,20500.0,54.5913,54.6868,54.5834,54.647,20500.0
2012-11-05 12:50:00,68.7,68.76,68.68,68.69,17200.0,54.647,54.6947,54.6311,54.6391,17200.0
2012-11-05 12:55:00,68.7,68.76,68.67,68.71,7000.0,54.647,54.6947,54.6232,54.655,7000.0
2012-11-05 13:00:00,68.7,68.71,68.68,68.69,3600.0,54.647,54.655,54.6311,54.6391,3600.0
2012-11-05 13:05:00,68.7,68.79,68.67,68.78,9000.0,54.647,54.7186,54.6232,54.7107,9000.0
2012-11-05 13:10:00,68.78,68.82,68.72,68.72,12100.0,54.7107,54.7425,54.6629,54.6629,12100.0
2012-11-05 13:15:00,68.72,68.8,68.72,68.79,7000.0,54.6629,54.7266,54.6629,54.7186,7000.0
2012-11-05 13:20:00,68.78,68.78,68.69,68.73,7100.0,54.7107,54.7107,54.6391,54.6709,7100.0
2012-11-05 13:25:00,68.72,68.79,68.71,68.74,5200.0,54.6629,54.7186,54.655,54.6788,5200.0
2012-11-05 13:30:00,68.75,68.8,68.75,68.79,5200.0,54.6868,54.7266,54.6868,54.7186,5200.0
2012-11-05 13:35:00,68.79,68.83,68.78,68.78,8800.0,54.7186,54.7504,54.7107,54.7107,8800.0
2012-11-05 13:40:00,68.77,68.77,68.71,68.71,2900.0,54.7027,54.7027,54.655,54.655,2900.0
2012-11-05 13:45:00,68.72,68.73,68.69,68.71,6500.0,54.6629,54.6709,54.6391,54.655,6500.0
2012-11-05 13:50:00,68.72,68.77,68.71,68.76,9200.0,54.6629,54.7027,54.655,54.6947,9200.0
2012-11-05 13:55:00,68.76,68.82,68.76,68.79,11900.0,54.6947,54.7425,54.6947,54.7186,11900.0
2012-11-05 14:00:00,68.79,68.82,68.78,68.79,17000.0,54.7186,54.7425,54.7107,54.7186,17000.0
2012-11-05 14:05:00,68.79,68.8,68.76,68.78,7900.0,54.7186,54.7266,54.6947,54.7107,7900.0
2012-11-05 14:10:00,68.77,68.8,68.75,68.77,5200.0,54.7027,54.7266,54.6868,54.7027,5200.0
2012-11-05 14:15:00,68.78,68.79,68.77,68.79,7600.0,54.7107,54.7186,54.7027,54.7186,7600.0
2012-11-05 14:20:00,68.79,68.82,68.78,68.81,17800.0,54.7186,54.7425,54.7107,54.7345,17800.0
2012-11-05 14:25:00,68.8,68.81,68.77,68.78,13300.0,54.7266,54.7345,54.7027,54.7107,13300.0
2012-11-05 14:30:00,68.78,68.85,68.78,68.82,10800.0,54.7107,54.7663,54.7107,54.7425,10800.0
2012-11-05 14:35:00,68.81,68.84,68.79,68.79,9900.0,54.7345,54.7584,54.7186,54.7186,9900.0
2012-11-05 14:40:00,68.8,68.86,68.8,68.86,21400.0,54.7266,54.7743,54.7266,54.7743,21400.0
2012-11-05 14:45:00,68.87,68.91,68.86,68.89,10400.0,54.7822,54.8141,54.7743,54.7982,10400.0
2012-11-05 14:50:00,68.9,68.95,68.88,68.88,16300.0,54.8061,54.8459,54.7902,54.7902,16300.0
2012-11-05 14:55:00,68.89,68.89,68.85,68.85,7000.0,54.7982,54.7982,54.7663,54.7663,7000.0
2012-11-05 15:00:00,68.86,68.96,68.85,68.96,10200.0,54.7743,54.8538,54.7663,54.8538,10200.0
2012-11-05 15:05:00,68.96,68.96,68.91,68.91,14000.0,54.8538,54.8538,54.8141,54.8141,14000.0
2012-11-05 15:10:00,68.91,68.91,68.87,68.89,13700.0,54.8141,54.8141,54.7822,54.7982,13700.0
2012-11-05 15:15:00,68.89,68.91,68.88,68.89,13000.0,54.7982,54.8141,54.7902,54.7982,13000.0
2012-11-05 15:20:00,68.89,68.95,68.89,68.93,11000.0,54.7982,54.8459,54.7982,54.83,11000.0
2012-11-05 15:25:00,68.94,68.94,68.89,68.93,17500.0,54.8379,54.8379,54.7982,54.83,17500.0
2012-11-05 15:30:00,68.94,69.01,68.9,68.91,32900.0,54.8379,54.8936,54.8061,54.8141,32900.0
2012-11-05 15:35:00,68.91,69.0,68.91,68.98,20300.0,54.8141,54.8857,54.8141,54.8697,20300.0
2012-11-05 15:40:00,68.99,69.07,68.98,69.05,28000.0,54.8777,54.9413,54.8697,54.9254,28000.0
2012-11-05 15:45:00,69.06,69.15,69.03,69.04,24600.0,54.9334,55.005,54.9095,54.9175,24600.0
2012-11-05 15:50:00,69.04,69.07,69.0,69.01,30300.0,54.9175,54.9413,54.8857,54.8936,30300.0
2012-11-05 15:55:00,69.02,69.03,68.94,68.95,45600.0,54.9016,54.9095,54.8379,54.8459,45600.0
2012-11-06 09:30:00,69.02,69.41,68.93,69.37,33000.0,54.9016,55.2118,54.83,55.18,33000.0
2012-11-06 09:35:00,69.42,69.71,69.42,69.65,12900.0,55.2197,55.4504,55.2197,55.4027,12900.0
2012-11-06 09:40:00,69.68,69.73,69.43,69.43,16300.0,55.4266,55.4663,55.2277,55.2277,16300.0
2012-11-06 09:45:00,69.42,69.55,69.37,69.52,30900.0,55.2197,55.3231,55.18,55.2993,30900.0
2012-11-06 09:50:00,69.52,69.6,69.51,69.6,12600.0,55.2993,55.3629,55.2913,55.3629,12600.0
2012-11-06 09:55:00,69.64,69.81,69.61,69.81,15900.0,55.3947,55.53,55.3709,55.53,15900.0
2012-11-06 10:00:00,69.81,69.86,69.73,69.83,17700.0,55.53,55.5697,55.4663,55.5459,17700.0
2012-11-06 10:05:00,69.83,69.87,69.81,69.82,11300.0,55.5459,55.5777,55.53,55.5379,11300.0
2012-11-06 10:10:00,69.81,69.81,69.75,69.78,13800.0,55.53,55.53,55.4822,55.5061,13800.0
2012-11-06 10:15:00,69.78,69.89,69.76,69.81,36900.0,55.5061,55.5936,55.4902,55.53,36900.0
2012-11-06 10:20:00,69.81,69.9,69.8,69.88,15500.0,55.53,55.6016,55.522,55.5856,15500.0
2012-11-06 10:25:00,69.86,69.86,69.68,69.77,13000.0,55.5697,55.5697,55.4266,55.4981,13000.0
2012-11-06 10:30:00,69.77,69.79,69.65,69.69,19600.0,55.4981,55.5141,55.4027,55.4345,19600.0
2012-11-06 10:35:00,69.69,69.72,69.66,69.71,9500.0,55.4345,55.4584,55.4106,55.4504,9500.0
2012-11-06 10:40:00,69.73,69.95,69.73,69.91,57400.0,55.4663,55.6413,55.4663,55.6095,57400.0
2012-11-06 10:45:00,69.93,70.05,69.92,70.0,25500.0,55.6254,55.7209,55.6175,55.6811,25500.0
2012-11-06 10:50:00,70.0,70.05,69.99,70.01,25900.0,55.6811,55.7209,55.6731,55.6891,25900.0
2012-11-06 10:55:00,70.02,70.05,69.94,70.0,35300.0,55.697,55.7209,55.6334,55.6811,35300.0
2012-11-06 11:00:00,69.99,70.11,69.98,70.05,34800.0,55.6731,55.7686,55.6652,55.7209,34800.0
2012-11-06 11:05:00,70.06,70.12,70.01,70.12,29000.0,55.7288,55.7766,55.6891,55.7766,29000.0
2012-11-06 11:10:00,70.11,70.17,70.04,70.17,49900.0,55.7686,55.8163,55.7129,55.8163,49900.0
2012-11-06 11:15:00,70.17,70.25,70.17,70.25,17300.0,55.8163,55.88,55.8163,55.88,17300.0
2012-11-06 11:20:00,70.24,70.24,70.09,70.16,23100.0,55.872,55.872,55.7527,55.8084,23100.0
2012-11-06 11:25:00,70.16,70.19,70.14,70.19,7000.0,55.8084,55.8322,55.7925,55.8322,7000.0
2012-11-06 11:30:00,70.19,70.26,70.19,70.24,15000.0,55.8322,55.8879,55.8322,55.872,15000.0
2012-11-06 11:35:00,70.24,70.44,70.23,70.37,32300.0,55.872,56.0311,55.8641,55.9754,32300.0
2012-11-06 11:40:00,70.39,70.45,70.38,70.45,11300.0,55.9913,56.039,55.9834,56.039,11300.0
2012-11-06 11:45:00,70.45,70.49,70.42,70.44,26900.0,56.039,56.0709,56.0152,56.0311,26900.0
2012-11-06 11:50:00,70.44,70.57,70.42,70.54,26100.0,56.0311,56.1345,56.0152,56.1106,26100.0
2012-11-06 11:55:00,70.54,70.55,70.48,70.49,14400.0,56.1106,56.1186,56.0629,56.0709,14400.0
2012-11-06 12:00:00,70.49,70.7,70.49,70.67,27800.0,56.0709,56.2379,56.0709,56.214,27800.0
2012-11-06 12:05:00,70.66,70.68,70.56,70.59,13900.0,56.2061,56.222,56.1265,56.1504,13900.0
2012-11-06 12:10:00,70.59,70.6,70.54,70.57,21100.0,56.1504,56.1584,56.1106,56.1345,21100.0
2012-11-06 12:15:00,70.58,70.62,70.52,70.52,22600.0,56.1425,56.1743,56.0947,56.0947,22600.0
2012-11-06 12:20:00,70.53,70.61,70.53,70.6,15000.0,56.1027,56.1663,56.1027,56.1584,15000.0
2012-11-06 12:25:00,70.6,70.62,70.55,70.62,18500.0,56.1584,56.1743,56.1186,56.1743,18500.0
2012-11-06 12:30:00,70.63,70.64,70.58,70.58,14400.0,56.1822,56.1902,56.1425,56.1425,14400.0
2012-11-06 12:35:00,70.57,70.61,70.56,70.6,11400.0,56.1345,56.1663,56.1265,56.1584,11400.0
2012-11-06 12:40:00,70.61,70.61,70.54,70.55,20100.0,56.1663,56.1663,56.1106,56.1186,20100.0
2012-11-06 12:45:00,70.54,70.56,70.47,70.49,11900.0,56.1106,56.1265,56.055,56.0709,11900.0
2012-11-06 12:50:00,70.51,70.53,70.5,70.51,7300.0,56.0868,56.1027,56.0788,56.0868,7300.0
2012-11-06 12:55:00,70.49,70.54,70.47,70.54,12200.0,56.0709,56.1106,56.055,56.1106,12200.0
2012-11-06 13:00:00,70.54,70.71,70.54,70.67,46700.0,56.1106,56.2459,56.1106,56.214,46700.0
2012-11-06 13:05:00,70.66,70.77,70.65,70.76,14400.0,56.2061,56.2936,56.1981,56.2856,14400.0
2012-11-06 13:10:00,70.75,70.76,70.69,70.75,23600.0,56.2777,56.2856,56.23,56.2777,23600.0
2012-11-06 13:15:00,70.74,70.75,70.67,70.71,13200.0,56.2697,56.2777,56.214,56.2459,13200.0
2012-11-06 13:20:00,70.69,70.76,70.67,70.7,11000.0,56.23,56.2856,56.214,56.2379,11000.0
2012-11-06 13:25:00,70.7,70.75,70.7,70.73,8100.0,56.2379,56.2777,56.2379,56.2618,8100.0
2012-11-06 13:30:00,70.71,70.73,70.69,70.73,19600.0,56.2459,56.2618,56.23,56.2618,19600.0
2012-11-06 13:35:00,70.73,70.76,70.71,70.73,23100.0,56.2618,56.2856,56.2459,56.2618,23100.0
2012-11-06 13:40:00,70.72,70.77,70.71,70.76,9300.0,56.2538,56.2936,56.2459,56.2856,9300.0
2012-11-06 13:45:00,70.75,70.79,70.74,70.79,9300.0,56.2777,56.3095,56.2697,56.3095,9300.0
2012-11-06 13:50:00,70.8,70.82,70.76,70.81,30600.0,56.3175,56.3334,56.2856,56.3254,30600.0
2012-11-06 13:55:00,70.81,70.84,70.79,70.79,10700.0,56.3254,56.3493,56.3095,56.3095,10700.0
2012-11-06 14:00:00,70.79,70.8,70.69,70.69,38700.0,56.3095,56.3175,56.23,56.23,38700.0
2012-11-06 14:05:00,70.68,70.68,70.58,70.58,14600.0,56.222,56.222,56.1425,56.1425,14600.0
2012-11-06 14:10:00,70.57,70.61,70.5,70.57,43300.0,56.1345,56.1663,56.0788,56.1345,43300.0
2012-11-06 14:15:00,70.58,70.59,70.51,70.51,9600.0,56.1425,56.1504,56.0868,56.0868,9600.0
2012-11-06 14:20:00,70.51,70.53,70.47,70.53,13100.0,56.0868,56.1027,56.055,56.1027,13100.0
2012-11-06 14:25:00,70.54,70.61,70.54,70.61,17300.0,56.1106,56.1663,56.1106,56.1663,17300.0
2012-11-06 14:30:00,70.61,70.61,70.54,70.54,12500.0,56.1663,56.1663,56.1106,56.1106,12500.0
2012-11-06 14:35:00,70.55,70.59,70.49,70.51,19900.0,56.1186,56.1504,56.0709,56.0868,19900.0
2012-11-06 14:40:00,70.52,70.52,70.47,70.47,23100.0,56.0947,56.0947,56.055,56.055,23100.0
2012-11-06 14:45:00,70.46,70.52,70.39,70.4,13900.0,56.047,56.0947,55.9913,55.9993,13900.0
2012-11-06 14:50:00,70.39,70.48,70.34,70.34,19100.0,55.9913,56.0629,55.9515,55.9515,19100.0
2012-11-06 14:55:00,70.34,70.42,70.34,70.42,16200.0,55.9515,56.0152,55.9515,56.0152,16200.0
2012-11-06 15:00:00,70.41,70.43,70.31,70.34,14300.0,56.0072,56.0231,55.9277,55.9515,14300.0
2012-11-06 15:05:00,70.34,70.4,70.27,70.3,23800.0,55.9515,55.9993,55.8959,55.9197,23800.0
2012-11-06 15:10:00,70.29,70.32,70.25,70.28,26600.0,55.9118,55.9356,55.88,55.9038,26600.0
2012-11-06 15:15:00,70.3,70.32,70.21,70.27,31600.0,55.9197,55.9356,55.8481,55.8959,31600.0
2012-11-06 15:20:00,70.28,70.28,70.19,70.23,41500.0,55.9038,55.9038,55.8322,55.8641,41500.0
2012-11-06 15:25:00,70.22,70.25,70.19,70.23,42300.0,55.8561,55.88,55.8322,55.8641,42300.0
2012-11-06 15:30:00,70.25,70.25,70.19,70.23,29200.0,55.88,55.88,55.8322,55.8641,29200.0
2012-11-06 15:35:00,70.24,70.25,70.04,70.05,56000.0,55.872,55.88,55.7129,55.7209,56000.0
2012-11-06 15:40:00,70.06,70.08,69.88,69.92,80800.0,55.7288,55.7447,55.5856,55.6175,80800.0
2012-11-06 15:45:00,69.93,70.09,69.93,70.09,50100.0,55.6254,55.7527,55.6254,55.7527,50100.0
2012-11-06 15:50:00,70.1,70.1,69.9,69.91,70600.0,55.7606,55.7606,55.6016,55.6095,70600.0
2012-11-06 15:55:00,69.92,69.94,69.85,69.85,203600.0,55.6175,55.6334,55.5618,55.5618,203600.0
2012-11-07 09:30:00,68.96,68.96,67.53,67.54,116100.0,54.8538,54.8538,53.7164,53.7243,116100.0
2012-11-07 09:35:00,67.63,67.69,67.01,67.1,139100.0,53.7959,53.8436,53.3027,53.3743,139100.0
2012-11-07 09:40:00,67.09,67.47,67.08,67.43,73400.0,53.3664,53.6686,53.3584,53.6368,73400.0
2012-11-07 09:45:00,67.4,67.57,67.22,67.55,73000.0,53.6129,53.7482,53.4698,53.7323,73000.0
2012-11-07 09:50:00,67.55,67.6,67.42,67.51,40700.0,53.7323,53.772,53.6289,53.7004,40700.0
2012-11-07 09:55:00,67.52,67.52,67.45,67.46,36800.0,53.7084,53.7084,53.6527,53.6607,36800.0
2012-11-07 10:00:00,67.46,67.48,67.2,67.2,47400.0,53.6607,53.6766,53.4539,53.4539,47400.0
2012-11-07 10:05:00,67.22,67.29,66.92,67.12,75800.0,53.4698,53.5254,53.2311,53.3902,75800.0
2012-11-07 10:10:00,67.1,67.11,66.83,66.87,40100.0,53.3743,53.3823,53.1595,53.1914,40100.0
2012-11-07 10:15:00,66.87,66.87,66.62,66.62,48500.0,53.1914,53.1914,52.9925,52.9925,48500.0
2012-11-07 10:20:00,66.62,66.75,66.53,66.58,51400.0,52.9925,53.0959,52.9209,52.9607,51400.0
2012-11-07 10:25:00,66.58,66.6,66.47,66.54,33000.0,52.9607,52.9766,52.8732,52.9289,33000.0
2012-11-07 10:30:00,66.54,66.62,66.4,66.41,53200.0,52.9289,52.9925,52.8175,52.8255,53200.0
2012-11-07 10:35:00,66.4,66.4,66.13,66.19,61000.0,52.8175,52.8175,52.6027,52.6505,61000.0
2012-11-07 10:40:00,66.18,66.26,66.1,66.17,41600.0,52.6425,52.7061,52.5789,52.6345,41600.0
2012-11-07 10:45:00,66.17,66.18,66.01,66.02,55400.0,52.6345,52.6425,52.5073,52.5152,55400.0
2012-11-07 10:50:00,66.02,66.06,65.64,65.68,99700.0,52.5152,52.547,52.213,52.2448,99700.0
2012-11-07 10:55:00,65.68,65.92,65.68,65.75,48900.0,52.2448,52.4357,52.2448,52.3005,48900.0
2012-11-07 11:00:00,65.76,66.27,65.75,66.27,46300.0,52.3084,52.7141,52.3005,52.7141,46300.0
2012-11-07 11:05:00,66.27,66.27,66.07,66.12,39300.0,52.7141,52.7141,52.555,52.5948,39300.0
2012-11-07 11:10:00,66.14,66.19,66.03,66.11,34900.0,52.6107,52.6505,52.5232,52.5868,34900.0
2012-11-07 11:15:00,66.09,66.13,66.03,66.12,27700.0,52.5709,52.6027,52.5232,52.5948,27700.0
2012-11-07 11:20:00,66.13,66.2,66.07,66.18,21500.0,52.6027,52.6584,52.555,52.6425,21500.0
2012-11-07 11:25:00,66.17,66.17,65.84,65.91,30900.0,52.6345,52.6345,52.3721,52.4277,30900.0
2012-11-07 11:30:00,65.93,65.97,65.55,65.74,45900.0,52.4436,52.4755,52.1414,52.2925,45900.0
2012-11-07 11:35:00,65.75,66.17,65.71,66.16,35800.0,52.3005,52.6345,52.2686,52.6266,35800.0
2012-11-07 11:40:00,66.18,66.28,66.12,66.23,20400.0,52.6425,52.722,52.5948,52.6823,20400.0
2012-11-07 11:45:00,66.22,66.32,66.12,66.31,35800.0,52.6743,52.7539,52.5948,52.7459,35800.0
2012-11-07 11:50:00,66.32,66.36,66.23,66.34,18200.0,52.7539,52.7857,52.6823,52.7698,18200.0
2012-11-07 11:55:00,66.32,66.43,66.29,66.39,13600.0,52.7539,52.8414,52.73,52.8095,13600.0
2012-11-07 12:00:00,66.39,66.5,66.34,66.45,12400.0,52.8095,52.897,52.7698,52.8573,12400.0
2012-11-07 12:05:00,66.43,66.49,66.41,66.48,15000.0,52.8414,52.8891,52.8255,52.8811,15000.0
2012-11-07 12:10:00,66.46,66.5,66.42,66.43,17300.0,52.8652,52.897,52.8334,52.8414,17300.0
2012-11-07 12:15:00,66.43,66.6,66.42,66.56,24200.0,52.8414,52.9766,52.8334,52.9448,24200.0
2012-11-07 12:20:00,66.58,66.63,66.51,66.57,24400.0,52.9607,53.0005,52.905,52.9527,24400.0
2012-11-07 12:25:00,66.57,66.64,66.44,66.46,38200.0,52.9527,53.0084,52.8493,52.8652,38200.0
2012-11-07 12:30:00,66.46,66.57,66.41,66.56,15300.0,52.8652,52.9527,52.8255,52.9448,15300.0
2012-11-07 12:35:00,66.57,66.72,66.57,66.69,13200.0,52.9527,53.072,52.9527,53.0482,13200.0
2012-11-07 12:40:00,66.7,66.8,66.66,66.69,48200.0,53.0561,53.1357,53.0243,53.0482,48200.0
2012-11-07 12:45:00,66.68,66.7,66.49,66.53,39700.0,53.0402,53.0561,52.8891,52.9209,39700.0
2012-11-07 12:50:00,66.56,66.64,66.56,66.64,15400.0,52.9448,53.0084,52.9448,53.0084,15400.0
2012-11-07 12:55:00,66.63,66.64,66.59,66.64,21800.0,53.0005,53.0084,52.9686,53.0084,21800.0
2012-11-07 13:00:00,66.64,66.66,66.58,66.64,35700.0,53.0084,53.0243,52.9607,53.0084,35700.0
2012-11-07 13:05:00,66.66,66.73,66.58,66.61,46800.0,53.0243,53.08,52.9607,52.9845,46800.0
2012-11-07 13:10:00,66.61,66.63,66.56,66.58,26300.0,52.9845,53.0005,52.9448,52.9607,26300.0
2012-11-07 13:15:00,66.6,66.63,66.55,66.56,10300.0,52.9766,53.0005,52.9368,52.9448,10300.0
2012-11-07 13:20:00,66.56,66.67,66.56,66.67,16500.0,52.9448,53.0323,52.9448,53.0323,16500.0
2012-11-07 13:25:00,66.68,66.71,66.51,66.54,22200.0,53.0402,53.0641,52.905,52.9289,22200.0
2012-11-07 13:30:00,66.54,66.65,66.52,66.62,17700.0,52.9289,53.0164,52.913,52.9925,17700.0
2012-11-07 13:35:00,66.62,66.76,66.6,66.71,36600.0,52.9925,53.1039,52.9766,53.0641,36600.0
2012-11-07 13:40:00,66.7,66.8,66.65,66.8,79000.0,53.0561,53.1357,53.0164,53.1357,79000.0
2012-11-07 13:45:00,66.8,66.84,66.62,66.64,45800.0,53.1357,53.1675,52.9925,53.0084,45800.0
2012-11-07 13:50:00,66.64,66.74,66.63,66.72,20700.0,53.0084,53.088,53.0005,53.072,20700.0
2012-11-07 13:55:00,66.72,66.78,66.66,66.68,23700.0,53.072,53.1198,53.0243,53.0402,23700.0
2012-11-07 14:00:00,66.68,66.82,66.68,66.8,19500.0,53.0402,53.1516,53.0402,53.1357,19500.0
2012-11-07 14:05:00,66.8,67.08,66.79,67.05,32800.0,53.1357,53.3584,53.1277,53.3345,32800.0
2012-11-07 14:10:00,67.06,67.08,66.97,66.98,43800.0,53.3425,53.3584,53.2709,53.2789,43800.0
2012-11-07 14:15:00,66.99,67.01,66.97,66.98,21400.0,53.2868,53.3027,53.2709,53.2789,21400.0
2012-11-07 14:20:00,66.98,67.06,66.98,67.06,18900.0,53.2789,53.3425,53.2789,53.3425,18900.0
2012-11-07 14:25:00,67.06,67.12,66.99,67.02,32200.0,53.3425,53.3902,53.2868,53.3107,32200.0
2012-11-07 14:30:00,67.04,67.05,66.68,66.68,26000.0,53.3266,53.3345,53.0402,53.0402,26000.0
2012-11-07 14:35:00,66.68,66.69,66.51,66.54,46400.0,53.0402,53.0482,52.905,52.9289,46400.0
2012-11-07 14:40:00,66.55,66.69,66.55,66.68,26900.0,52.9368,53.0482,52.9368,53.0402,26900.0
2012-11-07 14:45:00,66.69,66.8,66.69,66.73,22300.0,53.0482,53.1357,53.0482,53.08,22300.0
2012-11-07 14:50:00,66.76,66.89,66.73,66.88,23100.0,53.1039,53.2073,53.08,53.1993,23100.0
2012-11-07 14:55:00,66.88,67.0,66.86,66.92,68900.0,53.1993,53.2948,53.1834,53.2311,68900.0
2012-11-07 15:00:00,66.92,66.95,66.87,66.95,43400.0,53.2311,53.255,53.1914,53.255,43400.0
2012-11-07 15:05:00,66.95,67.0,66.87,66.96,54600.0,53.255,53.2948,53.1914,53.2629,54600.0
2012-11-07 15:10:00,66.96,67.08,66.96,67.08,24400.0,53.2629,53.3584,53.2629,53.3584,24400.0
2012-11-07 15:15:00,67.07,67.11,67.01,67.02,34700.0,53.3504,53.3823,53.3027,53.3107,34700.0
2012-11-07 15:20:00,67.02,67.16,67.0,67.15,31700.0,53.3107,53.422,53.2948,53.4141,31700.0
2012-11-07 15:25:00,67.14,67.17,67.07,67.13,45300.0,53.4061,53.43,53.3504,53.3982,45300.0
2012-11-07 15:30:00,67.13,67.13,66.97,67.08,54800.0,53.3982,53.3982,53.2709,53.3584,54800.0
2012-11-07 15:35:00,67.07,67.08,66.94,66.94,40300.0,53.3504,53.3584,53.247,53.247,40300.0
2012-11-07 15:40:00,66.93,67.01,66.9,66.97,31600.0,53.2391,53.3027,53.2152,53.2709,31600.0
2012-11-07 15:45:00,66.98,67.05,66.88,66.9,61500.0,53.2789,53.3345,53.1993,53.2152,61500.0
2012-11-07 15:50:00,66.89,66.99,66.85,66.87,52200.0,53.2073,53.2868,53.1754,53.1914,52200.0
2012-11-07 15:55:00,66.88,66.95,66.71,66.74,192500.0,53.1993,53.255,53.0641,53.088,192500.0
2012-11-08 09:30:00,66.49,66.74,65.79,66.57,50800.0,52.8891,53.088,52.3323,52.9527,50800.0
2012-11-08 09:35:00,66.54,66.63,66.41,66.41,66900.0,52.9289,53.0005,52.8255,52.8255,66900.0
2012-11-08 09:40:00,66.4,66.65,66.4,66.52,58000.0,52.8175,53.0164,52.8175,52.913,58000.0
2012-11-08 09:45:00,66.53,66.55,66.43,66.47,25900.0,52.9209,52.9368,52.8414,52.8732,25900.0
2012-11-08 09:50:00,66.48,66.5,66.31,66.44,30100.0,52.8811,52.897,52.7459,52.8493,30100.0
2012-11-08 09:55:00,66.46,66.66,66.46,66.64,31400.0,52.8652,53.0243,52.8652,53.0084,31400.0
2012-11-08 10:00:00,66.68,66.83,66.64,66.75,24500.0,53.0402,53.1595,53.0084,53.0959,24500.0
2012-11-08 10:05:00,66.76,66.76,66.51,66.51,30400.0,53.1039,53.1039,52.905,52.905,30400.0
2012-11-08 10:10:00,66.5,66.64,66.5,66.57,23200.0,52.897,53.0084,52.897,52.9527,23200.0
2012-11-08 10:15:00,66.58,66.68,66.51,66.52,21500.0,52.9607,53.0402,52.905,52.913,21500.0
2012-11-08 10:20:00,66.53,66.54,66.32,66.4,15200.0,52.9209,52.9289,52.7539,52.8175,15200.0
2012-11-08 10:25:00,66.39,66.51,66.37,66.5,12700.0,52.8095,52.905,52.7936,52.897,12700.0
2012-11-08 10:30:00,66.5,66.56,66.41,66.42,38000.0,52.897,52.9448,52.8255,52.8334,38000.0
2012-11-08 10:35:00,66.42,66.42,66.18,66.29,36100.0,52.8334,52.8334,52.6425,52.73,36100.0
2012-11-08 10:40:00,66.29,66.31,66.01,66.06,36200.0,52.73,52.7459,52.5073,52.547,36200.0
2012-11-08 10:45:00,66.07,66.21,66.05,66.06,74400.0,52.555,52.6664,52.5391,52.547,74400.0
2012-11-08 10:50:00,66.06,66.11,66.0,66.11,32800.0,52.547,52.5868,52.4993,52.5868,32800.0
2012-11-08 10:55:00,66.09,66.11,65.89,65.9,39200.0,52.5709,52.5868,52.4118,52.4198,39200.0
2012-11-08 11:00:00,65.93,65.98,65.74,65.77,42400.0,52.4436,52.4834,52.2925,52.3164,42400.0
2012-11-08 11:05:00,65.78,65.82,65.65,65.71,70800.0,52.3243,52.3561,52.2209,52.2686,70800.0
2012-11-08 11:10:00,65.7,65.78,65.66,65.75,20200.0,52.2607,52.3243,52.2289,52.3005,20200.0
2012-11-08 11:15:00,65.75,65.78,65.64,65.65,35400.0,52.3005,52.3243,52.213,52.2209,35400.0
2012-11-08 11:20:00,65.65,65.77,65.62,65.74,27000.0,52.2209,52.3164,52.1971,52.2925,27000.0
2012-11-08 11:25:00,65.77,65.78,65.72,65.76,25300.0,52.3164,52.3243,52.2766,52.3084,25300.0
2012-11-08 11:30:00,65.76,65.78,65.65,65.73,22300.0,52.3084,52.3243,52.2209,52.2846,22300.0
2012-11-08 11:35:00,65.71,65.95,65.65,65.93,21100.0,52.2686,52.4595,52.2209,52.4436,21100.0
2012-11-08 11:40:00,65.93,65.98,65.86,65.98,22800.0,52.4436,52.4834,52.388,52.4834,22800.0
2012-11-08 11:45:00,65.96,66.0,65.87,65.87,12500.0,52.4675,52.4993,52.3959,52.3959,12500.0
2012-11-08 11:50:00,65.86,66.02,65.78,66.0,20400.0,52.388,52.5152,52.3243,52.4993,20400.0
2012-11-08 11:55:00,66.0,66.01,65.92,65.94,12100.0,52.4993,52.5073,52.4357,52.4516,12100.0
2012-11-08 12:00:00,65.94,65.99,65.92,65.98,13100.0,52.4516,52.4914,52.4357,52.4834,13100.0
2012-11-08 12:05:00,65.96,65.97,65.87,65.92,19500.0,52.4675,52.4755,52.3959,52.4357,19500.0
2012-11-08 12:10:00,65.9,65.94,65.83,65.91,16300.0,52.4198,52.4516,52.3641,52.4277,16300.0
2012-11-08 12:15:00,65.91,66.01,65.91,65.93,16400.0,52.4277,52.5073,52.4277,52.4436,16400.0
2012-11-08 12:20:00,65.91,65.99,65.9,65.97,19300.0,52.4277,52.4914,52.4198,52.4755,19300.0
2012-11-08 12:25:00,65.96,65.96,65.89,65.91,17600.0,52.4675,52.4675,52.4118,52.4277,17600.0
2012-11-08 12:30:00,65.91,65.96,65.88,65.94,30400.0,52.4277,52.4675,52.4039,52.4516,30400.0
2012-11-08 12:35:00,65.94,65.95,65.85,65.88,16600.0,52.4516,52.4595,52.38,52.4039,16600.0
2012-11-08 12:40:00,65.89,65.95,65.86,65.89,14600.0,52.4118,52.4595,52.388,52.4118,14600.0
2012-11-08 12:45:00,65.89,65.89,65.77,65.84,14600.0,52.4118,52.4118,52.3164,52.3721,14600.0
2012-11-08 12:50:00,65.84,65.94,65.81,65.92,15300.0,52.3721,52.4516,52.3482,52.4357,15300.0
2012-11-08 12:55:00,65.91,65.99,65.91,65.95,9200.0,52.4277,52.4914,52.4277,52.4595,9200.0
2012-11-08 13:00:00,65.98,66.02,65.98,66.01,8900.0,52.4834,52.5152,52.4834,52.5073,8900.0
2012-11-08 13:05:00,66.0,66.01,65.95,65.95,10500.0,52.4993,52.5073,52.4595,52.4595,10500.0
2012-11-08 13:10:00,65.95,65.95,65.78,65.8,34900.0,52.4595,52.4595,52.3243,52.3402,34900.0
2012-11-08 13:15:00,65.81,65.86,65.79,65.83,14900.0,52.3482,52.388,52.3323,52.3641,14900.0
2012-11-08 13:20:00,65.84,65.87,65.69,65.7,11600.0,52.3721,52.3959,52.2527,52.2607,11600.0
2012-11-08 13:25:00,65.7,65.7,65.49,65.54,27300.0,52.2607,52.2607,52.0936,52.1334,27300.0
2012-11-08 13:30:00,65.56,65.61,65.53,65.61,12600.0,52.1493,52.1891,52.1255,52.1891,12600.0
2012-11-08 13:35:00,65.61,65.69,65.61,65.64,14900.0,52.1891,52.2527,52.1891,52.213,14900.0
2012-11-08 13:40:00,65.64,65.66,65.58,65.58,18400.0,52.213,52.2289,52.1652,52.1652,18400.0
2012-11-08 13:45:00,65.56,65.56,65.47,65.5,23600.0,52.1493,52.1493,52.0777,52.1016,23600.0
2012-11-08 13:50:00,65.5,65.53,65.47,65.51,22000.0,52.1016,52.1255,52.0777,52.1096,22000.0
2012-11-08 13:55:00,65.51,65.55,65.48,65.5,25600.0,52.1096,52.1414,52.0857,52.1016,25600.0
2012-11-08 14:00:00,65.51,65.56,65.49,65.5,25300.0,52.1096,52.1493,52.0936,52.1016,25300.0
2012-11-08 14:05:00,65.5,65.51,65.43,65.46,25600.0,52.1016,52.1096,52.0459,52.0698,25600.0
2012-11-08 14:10:00,65.45,65.59,65.45,65.56,22700.0,52.0618,52.1732,52.0618,52.1493,22700.0
2012-11-08 14:15:00,65.57,65.7,65.56,65.67,28700.0,52.1573,52.2607,52.1493,52.2368,28700.0
2012-11-08 14:20:00,65.69,65.69,65.57,65.6,25200.0,52.2527,52.2527,52.1573,52.1811,25200.0
2012-11-08 14:25:00,65.6,65.61,65.55,65.57,22900.0,52.1811,52.1891,52.1414,52.1573,22900.0
2012-11-08 14:30:00,65.57,65.68,65.57,65.63,23800.0,52.1573,52.2448,52.1573,52.205,23800.0
2012-11-08 14:35:00,65.63,65.66,65.6,65.62,13000.0,52.205,52.2289,52.1811,52.1971,13000.0
2012-11-08 14:40:00,65.61,65.74,65.61,65.67,25600.0,52.1891,52.2925,52.1891,52.2368,25600.0
2012-11-08 14:45:00,65.68,65.73,65.66,65.72,17600.0,52.2448,52.2846,52.2289,52.2766,17600.0
2012-11-08 14:50:00,65.74,65.76,65.64,65.67,21800.0,52.2925,52.3084,52.213,52.2368,21800.0
2012-11-08 14:55:00,65.68,65.76,65.68,65.69,38300.0,52.2448,52.3084,52.2448,52.2527,38300.0
2012-11-08 15:00:00,65.7,65.76,65.7,65.75,20400.0,52.2607,52.3084,52.2607,52.3005,20400.0
2012-11-08 15:05:00,65.77,65.8,65.7,65.72,54000.0,52.3164,52.3402,52.2607,52.2766,54000.0
2012-11-08 15:10:00,65.73,65.78,65.66,65.66,30000.0,52.2846,52.3243,52.2289,52.2289,30000.0
2012-11-08 15:15:00,65.64,65.68,65.6,65.65,22000.0,52.213,52.2448,52.1811,52.2209,22000.0
2012-11-08 15:20:00,65.66,65.67,65.59,65.62,26900.0,52.2289,52.2368,52.1732,52.1971,26900.0
2012-11-08 15:25:00,65.62,65.66,65.59,65.65,40700.0,52.1971,52.2289,52.1732,52.2209,40700.0
2012-11-08 15:30:00,65.64,65.72,65.59,65.72,47300.0,52.213,52.2766,52.1732,52.2766,47300.0
2012-11-08 15:35:00,65.71,65.76,65.69,65.74,62100.0,52.2686,52.3084,52.2527,52.2925,62100.0
2012-11-08 15:40:00,65.74,65.77,65.69,65.72,100500.0,52.2925,52.3164,52.2527,52.2766,100500.0
2012-11-08 15:45:00,65.71,65.76,65.67,65.67,59800.0,52.2686,52.3084,52.2368,52.2368,59800.0
2012-11-08 15:50:00,65.67,65.74,65.58,65.65,65300.0,52.2368,52.2925,52.1652,52.2209,65300.0
2012-11-08 15:55:00,65.65,65.65,65.41,65.41,87200.0,52.2209,52.2209,52.03,52.03,87200.0
2012-11-09 09:30:00,65.29,65.68,64.65,65.68,47100.0,51.9346,52.2448,51.4255,52.2448,47100.0
2012-11-09 09:35:00,65.71,65.82,65.51,65.72,28200.0,52.2686,52.3561,52.1096,52.2766,28200.0
2012-11-09 09:40:00,65.71,65.79,65.65,65.77,24200.0,52.2686,52.3323,52.2209,52.3164,24200.0
2012-11-09 09:45:00,65.77,65.78,65.47,65.57,33200.0,52.3164,52.3243,52.0777,52.1573,33200.0
2012-11-09 09:50:00,65.57,65.59,65.44,65.49,27900.0,52.1573,52.1732,52.0539,52.0936,27900.0
2012-11-09 09:55:00,65.54,65.73,65.52,65.62,20300.0,52.1334,52.2846,52.1175,52.1971,20300.0
2012-11-09 10:00:00,65.61,65.84,65.61,65.83,27700.0,52.1891,52.3721,52.1891,52.3641,27700.0
2012-11-09 10:05:00,65.82,65.95,65.73,65.93,20000.0,52.3561,52.4595,52.2846,52.4436,20000.0
2012-11-09 10:10:00,65.89,66.05,65.86,66.05,17800.0,52.4118,52.5391,52.388,52.5391,17800.0
2012-11-09 10:15:00,66.04,66.06,65.81,65.84,19500.0,52.5311,52.547,52.3482,52.3721,19500.0
2012-11-09 10:20:00,65.84,65.93,65.82,65.93,13500.0,52.3721,52.4436,52.3561,52.4436,13500.0
2012-11-09 10:25:00,65.95,65.96,65.77,65.82,16000.0,52.4595,52.4675,52.3164,52.3561,16000.0
2012-11-09 10:30:00,65.83,65.83,65.72,65.74,13100.0,52.3641,52.3641,52.2766,52.2925,13100.0
2012-11-09 10:35:00,65.75,65.8,65.62,65.62,13700.0,52.3005,52.3402,52.1971,52.1971,13700.0
2012-11-09 10:40:00,65.62,65.82,65.62,65.81,14000.0,52.1971,52.3561,52.1971,52.3482,14000.0
2012-11-09 10:45:00,65.81,65.86,65.79,65.81,12400.0,52.3482,52.388,52.3323,52.3482,12400.0
2012-11-09 10:50:00,65.8,65.9,65.78,65.89,15200.0,52.3402,52.4198,52.3243,52.4118,15200.0
2012-11-09 10:55:00,65.89,65.95,65.86,65.93,20200.0,52.4118,52.4595,52.388,52.4436,20200.0
2012-11-09 11:00:00,65.94,66.03,65.94,66.0,12400.0,52.4516,52.5232,52.4516,52.4993,12400.0
2012-11-09 11:05:00,66.01,66.05,65.94,65.94,21800.0,52.5073,52.5391,52.4516,52.4516,21800.0
2012-11-09 11:10:00,65.94,66.02,65.88,65.88,22000.0,52.4516,52.5152,52.4039,52.4039,22000.0
2012-11-09 11:15:00,65.88,65.9,65.84,65.88,9600.0,52.4039,52.4198,52.3721,52.4039,9600.0
2012-11-09 11:20:00,65.89,65.91,65.79,65.83,17200.0,52.4118,52.4277,52.3323,52.3641,17200.0
2012-11-09 11:25:00,65.82,65.87,65.81,65.84,10400.0,52.3561,52.3959,52.3482,52.3721,10400.0
2012-11-09 11:30:00,65.85,65.9,65.84,65.87,13100.0,52.38,52.4198,52.3721,52.3959,13100.0
2012-11-09 11:35:00,65.86,66.0,65.81,65.96,10500.0,52.388,52.4993,52.3482,52.4675,10500.0
2012-11-09 11:40:00,65.96,65.96,65.92,65.94,8100.0,52.4675,52.4675,52.4357,52.4516,8100.0
2012-11-09 11:45:00,65.94,66.09,65.94,66.05,14800.0,52.4516,52.5709,52.4516,52.5391,14800.0
2012-11-09 11:50:00,66.04,66.15,66.04,66.14,26500.0,52.5311,52.6186,52.5311,52.6107,26500.0
2012-11-09 11:55:00,66.14,66.16,66.1,66.14,24000.0,52.6107,52.6266,52.5789,52.6107,24000.0
2012-11-09 12:00:00,66.15,66.18,66.07,66.1,36800.0,52.6186,52.6425,52.555,52.5789,36800.0
2012-11-09 12:05:00,66.09,66.09,65.97,65.97,29100.0,52.5709,52.5709,52.4755,52.4755,29100.0
2012-11-09 12:10:00,65.98,66.03,65.97,65.97,29400.0,52.4834,52.5232,52.4755,52.4755,29400.0
2012-11-09 12:15:00,65.98,66.01,65.97,65.99,20200.0,52.4834,52.5073,52.4755,52.4914,20200.0
2012-11-09 12:20:00,65.98,66.01,65.92,65.95,24100.0,52.4834,52.5073,52.4357,52.4595,24100.0
2012-11-09 12:25:00,65.96,66.0,65.92,65.95,17200.0,52.4675,52.4993,52.4357,52.4595,17200.0
2012-11-09 12:30:00,65.94,65.96,65.86,65.91,20000.0,52.4516,52.4675,52.388,52.4277,20000.0
2012-11-09 12:35:00,65.92,65.96,65.92,65.92,12100.0,52.4357,52.4675,52.4357,52.4357,12100.0
2012-11-09 12:40:00,65.92,65.94,65.87,65.87,12000.0,52.4357,52.4516,52.3959,52.3959,12000.0
2012-11-09 12:45:00,65.86,65.86,65.78,65.84,23600.0,52.388,52.388,52.3243,52.3721,23600.0
2012-11-09 12:50:00,65.84,66.01,65.84,65.98,16800.0,52.3721,52.5073,52.3721,52.4834,16800.0
2012-11-09 12:55:00,65.98,65.98,65.72,65.77,26700.0,52.4834,52.4834,52.2766,52.3164,26700.0
2012-11-09 13:00:00,65.75,65.8,65.74,65.77,19300.0,52.3005,52.3402,52.2925,52.3164,19300.0
2012-11-09 13:05:00,65.78,65.85,65.75,65.84,10700.0,52.3243,52.38,52.3005,52.3721,10700.0
2012-11-09 13:10:00,65.86,65.87,65.61,65.61,21000.0,52.388,52.3959,52.1891,52.1891,21000.0
2012-11-09 13:15:00,65.63,65.65,65.52,65.57,56900.0,52.205,52.2209,52.1175,52.1573,56900.0
2012-11-09 13:20:00,65.56,65.59,65.41,65.41,29500.0,52.1493,52.1732,52.03,52.03,29500.0
2012-11-09 13:25:00,65.4,65.41,65.27,65.27,78400.0,52.0221,52.03,51.9186,51.9186,78400.0
2012-11-09 13:30:00,65.27,65.28,65.07,65.17,50500.0,51.9186,51.9266,51.7596,51.8391,50500.0
2012-11-09 13:35:00,65.18,65.28,65.18,65.28,15100.0,51.8471,51.9266,51.8471,51.9266,15100.0
2012-11-09 13:40:00,65.28,65.36,65.2,65.31,26100.0,51.9266,51.9902,51.863,51.9505,26100.0
2012-11-09 13:45:00,65.34,65.38,65.28,65.33,20300.0,51.9743,52.0061,51.9266,51.9664,20300.0
2012-11-09 13:50:00,65.36,65.49,65.34,65.45,27300.0,51.9902,52.0936,51.9743,52.0618,27300.0
2012-11-09 13:55:00,65.44,65.49,65.37,65.47,11800.0,52.0539,52.0936,51.9982,52.0777,11800.0
2012-11-09 14:00:00,65.47,65.47,65.41,65.43,10400.0,52.0777,52.0777,52.03,52.0459,10400.0
2012-11-09 14:05:00,65.45,65.46,65.29,65.32,23000.0,52.0618,52.0698,51.9346,51.9584,23000.0
2012-11-09 14:10:00,65.33,65.35,65.3,65.34,16900.0,51.9664,51.9823,51.9425,51.9743,16900.0
2012-11-09 14:15:00,65.35,65.44,65.34,65.35,23900.0,51.9823,52.0539,51.9743,51.9823,23900.0
2012-11-09 14:20:00,65.36,65.46,65.31,65.43,40900.0,51.9902,52.0698,51.9505,52.0459,40900.0
2012-11-09 14:25:00,65.44,65.58,65.42,65.57,21700.0,52.0539,52.1652,52.038,52.1573,21700.0
2012-11-09 14:30:00,65.58,65.75,65.58,65.74,25900.0,52.1652,52.3005,52.1652,52.2925,25900.0
2012-11-09 14:35:00,65.75,65.84,65.69,65.69,18200.0,52.3005,52.3721,52.2527,52.2527,18200.0
2012-11-09 14:40:00,65.69,65.73,65.64,65.69,16800.0,52.2527,52.2846,52.213,52.2527,16800.0
2012-11-09 14:45:00,65.69,65.72,65.65,65.65,18400.0,52.2527,52.2766,52.2209,52.2209,18400.0
2012-11-09 14:50:00,65.66,65.68,65.61,65.62,13300.0,52.2289,52.2448,52.1891,52.1971,13300.0
2012-11-09 14:55:00,65.6,65.61,65.57,65.57,12700.0,52.1811,52.1891,52.1573,52.1573,12700.0
2012-11-09 15:00:00,65.59,65.61,65.57,65.6,29800.0,52.1732,52.1891,52.1573,52.1811,29800.0
2012-11-09 15:05:00,65.59,65.6,65.57,65.6,38400.0,52.1732,52.1811,52.1573,52.1811,38400.0
2012-11-09 15:10:00,65.6,65.72,65.58,65.68,20500.0,52.1811,52.2766,52.1652,52.2448,20500.0
2012-11-09 15:15:00,65.69,65.71,65.61,65.61,20200.0,52.2527,52.2686,52.1891,52.1891,20200.0
2012-11-09 15:20:00,65.62,65.7,65.62,65.7,22100.0,52.1971,52.2607,52.1971,52.2607,22100.0
2012-11-09 15:25:00,65.7,65.8,65.69,65.8,32300.0,52.2607,52.3402,52.2527,52.3402,32300.0
2012-11-09 15:30:00,65.79,65.79,65.69,65.69,21700.0,52.3323,52.3323,52.2527,52.2527,21700.0
2012-11-09 15:35:00,65.7,65.7,65.53,65.55,28000.0,52.2607,52.2607,52.1255,52.1414,28000.0
2012-11-09 15:40:00,65.55,65.77,65.55,65.76,24700.0,52.1414,52.3164,52.1414,52.3084,24700.0
2012-11-09 15:45:00,65.76,65.86,65.76,65.78,47700.0,52.3084,52.388,52.3084,52.3243,47700.0
2012-11-09 15:50:00,65.77,65.79,65.59,65.61,45600.0,52.3164,52.3323,52.1732,52.1891,45600.0
2012-11-09 15:55:00,65.61,65.64,65.49,65.58,85500.0,52.1891,52.213,52.0936,52.1652,85500.0
2012-11-12 09:30:00,65.6,65.79,64.64,65.75,36300.0,52.1811,52.3323,51.4175,52.3005,36300.0
2012-11-12 09:35:00,65.72,65.92,65.49,65.92,31900.0,52.2766,52.4357,52.0936,52.4357,31900.0
2012-11-12 09:40:00,65.94,65.97,65.65,65.67,69600.0,52.4516,52.4755,52.2209,52.2368,69600.0
2012-11-12 09:45:00,65.67,65.76,65.64,65.67,22100.0,52.2368,52.3084,52.213,52.2368,22100.0
2012-11-12 09:50:00,65.65,65.67,65.49,65.52,19300.0,52.2209,52.2368,52.0936,52.1175,19300.0
2012-11-12 09:55:00,65.55,65.59,65.51,65.51,28700.0,52.1414,52.1732,52.1096,52.1096,28700.0
2012-11-12 10:00:00,65.5,65.61,65.5,65.57,71300.0,52.1016,52.1891,52.1016,52.1573,71300.0
2012-11-12 10:05:00,65.56,65.58,65.43,65.47,40600.0,52.1493,52.1652,52.0459,52.0777,40600.0
2012-11-12 10:10:00,65.46,65.5,65.38,65.4,31300.0,52.0698,52.1016,52.0061,52.0221,31300.0
2012-11-12 10:15:00,65.4,65.42,65.39,65.4,37200.0,52.0221,52.038,52.0141,52.0221,37200.0
2012-11-12 10:20:00,65.43,65.51,65.4,65.5,18100.0,52.0459,52.1096,52.0221,52.1016,18100.0
2012-11-12 10:25:00,65.5,65.52,65.44,65.45,18100.0,52.1016,52.1175,52.0539,52.0618,18100.0
2012-11-12 10:30:00,65.47,65.49,65.42,65.49,11400.0,52.0777,52.0936,52.038,52.0936,11400.0
2012-11-12 10:35:00,65.49,65.49,65.45,65.45,5100.0,52.0936,52.0936,52.0618,52.0618,5100.0
2012-11-12 10:40:00,65.44,65.45,65.34,65.39,127300.0,52.0539,52.0618,51.9743,52.0141,127300.0
2012-11-12 10:45:00,65.4,65.4,65.28,65.31,33200.0,52.0221,52.0221,51.9266,51.9505,33200.0
2012-11-12 10:50:00,65.28,65.3,65.16,65.17,70700.0,51.9266,51.9425,51.8311,51.8391,70700.0
2012-11-12 10:55:00,65.16,65.21,65.09,65.1,13000.0,51.8311,51.8709,51.7755,51.7834,13000.0
2012-11-12 11:00:00,65.12,65.21,65.08,65.18,15600.0,51.7993,51.8709,51.7675,51.8471,15600.0
2012-11-12 11:05:00,65.19,65.3,65.19,65.3,7300.0,51.855,51.9425,51.855,51.9425,7300.0
2012-11-12 11:10:00,65.28,65.33,65.28,65.33,10500.0,51.9266,51.9664,51.9266,51.9664,10500.0
2012-11-12 11:15:00,65.32,65.33,65.3,65.31,9900.0,51.9584,51.9664,51.9425,51.9505,9900.0
2012-11-12 11:20:00,65.33,65.38,65.3,65.36,7300.0,51.9664,52.0061,51.9425,51.9902,7300.0
2012-11-12 11:25:00,65.36,65.39,65.35,65.39,9700.0,51.9902,52.0141,51.9823,52.0141,9700.0
2012-11-12 11:30:00,65.41,65.41,65.36,65.36,41400.0,52.03,52.03,51.9902,51.9902,41400.0
2012-11-12 11:35:00,65.36,65.4,65.35,65.35,4600.0,51.9902,52.0221,51.9823,51.9823,4600.0
2012-11-12 11:40:00,65.36,65.38,65.33,65.37,7300.0,51.9902,52.0061,51.9664,51.9982,7300.0
2012-11-12 11:45:00,65.36,65.4,65.36,65.38,5700.0,51.9902,52.0221,51.9902,52.0061,5700.0
2012-11-12 11:50:00,65.39,65.42,65.38,65.38,12100.0,52.0141,52.038,52.0061,52.0061,12100.0
2012-11-12 11:55:00,65.37,65.4,65.28,65.33,8800.0,51.9982,52.0221,51.9266,51.9664,8800.0
2012-11-12 12:00:00,65.33,65.39,65.25,65.27,14500.0,51.9664,52.0141,51.9027,51.9186,14500.0
2012-11-12 12:05:00,65.27,65.28,65.2,65.23,7200.0,51.9186,51.9266,51.863,51.8868,7200.0
2012-11-12 12:10:00,65.23,65.27,65.23,65.25,8300.0,51.8868,51.9186,51.8868,51.9027,8300.0
2012-11-12 12:15:00,65.26,65.3,65.22,65.25,11600.0,51.9107,51.9425,51.8789,51.9027,11600.0
2012-11-12 12:20:00,65.26,65.28,65.2,65.25,10100.0,51.9107,51.9266,51.863,51.9027,10100.0
2012-11-12 12:25:00,65.25,65.25,65.21,65.24,10600.0,51.9027,51.9027,51.8709,51.8948,10600.0
2012-11-12 12:30:00,65.24,65.26,65.22,65.24,11500.0,51.8948,51.9107,51.8789,51.8948,11500.0
2012-11-12 12:35:00,65.24,65.26,65.23,65.24,10500.0,51.8948,51.9107,51.8868,51.8948,10500.0
2012-11-12 12:40:00,65.25,65.26,65.23,65.23,15800.0,51.9027,51.9107,51.8868,51.8868,15800.0
2012-11-12 12:45:00,65.22,65.26,65.21,65.23,9500.0,51.8789,51.9107,51.8709,51.8868,9500.0
2012-11-12 12:50:00,65.25,65.29,65.24,65.25,7800.0,51.9027,51.9346,51.8948,51.9027,7800.0
2012-11-12 12:55:00,65.27,65.34,65.25,65.34,78800.0,51.9186,51.9743,51.9027,51.9743,78800.0
2012-11-12 13:00:00,65.34,65.41,65.34,65.4,11600.0,51.9743,52.03,51.9743,52.0221,11600.0
2012-11-12 13:05:00,65.4,65.42,65.33,65.39,12300.0,52.0221,52.038,51.9664,52.0141,12300.0
2012-11-12 13:10:00,65.39,65.45,65.39,65.42,19300.0,52.0141,52.0618,52.0141,52.038,19300.0
2012-11-12 13:15:00,65.42,65.48,65.4,65.44,11000.0,52.038,52.0857,52.0221,52.0539,11000.0
2012-11-12 13:20:00,65.45,65.45,65.4,65.41,6000.0,52.0618,52.0618,52.0221,52.03,6000.0
2012-11-12 13:25:00,65.42,65.47,65.42,65.46,9300.0,52.038,52.0777,52.038,52.0698,9300.0
2012-11-12 13:30:00,65.47,65.48,65.42,65.46,38800.0,52.0777,52.0857,52.038,52.0698,38800.0
2012-11-12 13:35:00,65.46,65.46,65.4,65.42,12900.0,52.0698,52.0698,52.0221,52.038,12900.0
2012-11-12 13:40:00,65.4,65.4,65.34,65.34,6000.0,52.0221,52.0221,51.9743,51.9743,6000.0
2012-11-12 13:45:00,65.34,65.38,65.34,65.38,4100.0,51.9743,52.0061,51.9743,52.0061,4100.0
2012-11-12 13:50:00,65.39,65.47,65.39,65.44,10500.0,52.0141,52.0777,52.0141,52.0539,10500.0
2012-11-12 13:55:00,65.44,65.48,65.43,65.44,5300.0,52.0539,52.0857,52.0459,52.0539,5300.0
2012-11-12 14:00:00,65.43,65.43,65.38,65.39,8500.0,52.0459,52.0459,52.0061,52.0141,8500.0
2012-11-12 14:05:00,65.38,65.43,65.37,65.42,9900.0,52.0061,52.0459,51.9982,52.038,9900.0
2012-11-12 14:10:00,65.42,65.51,65.42,65.49,7000.0,52.038,52.1096,52.038,52.0936,7000.0
2012-11-12 14:15:00,65.49,65.51,65.48,65.49,12300.0,52.0936,52.1096,52.0857,52.0936,12300.0
2012-11-12 14:20:00,65.5,65.53,65.48,65.49,12100.0,52.1016,52.1255,52.0857,52.0936,12100.0
2012-11-12 14:25:00,65.49,65.5,65.44,65.48,3800.0,52.0936,52.1016,52.0539,52.0857,3800.0
2012-11-12 14:30:00,65.48,65.48,65.42,65.45,10000.0,52.0857,52.0857,52.038,52.0618,10000.0
2012-11-12 14:35:00,65.46,65.5,65.41,65.42,9700.0,52.0698,52.1016,52.03,52.038,9700.0
2012-11-12 14:40:00,65.42,65.44,65.42,65.43,3200.0,52.038,52.0539,52.038,52.0459,3200.0
2012-11-12 14:45:00,65.43,65.44,65.4,65.44,7300.0,52.0459,52.0539,52.0221,52.0539,7300.0
2012-11-12 14:50:00,65.44,65.47,65.42,65.46,8600.0,52.0539,52.0777,52.038,52.0698,8600.0
2012-11-12 14:55:00,65.47,65.48,65.41,65.45,22500.0,52.0777,52.0857,52.03,52.0618,22500.0
2012-11-12 15:00:00,65.44,65.51,65.44,65.49,12900.0,52.0539,52.1096,52.0539,52.0936,12900.0
2012-11-12 15:05:00,65.49,65.49,65.43,65.46,20600.0,52.0936,52.0936,52.0459,52.0698,20600.0
2012-11-12 15:10:00,65.46,65.49,65.37,65.37,17100.0,52.0698,52.0936,51.9982,51.9982,17100.0
2012-11-12 15:15:00,65.36,65.42,65.35,65.4,15700.0,51.9902,52.038,51.9823,52.0221,15700.0
2012-11-12 15:20:00,65.4,65.42,65.38,65.4,16200.0,52.0221,52.038,52.0061,52.0221,16200.0
2012-11-12 15:25:00,65.4,65.42,65.34,65.38,26500.0,52.0221,52.038,51.9743,52.0061,26500.0
2012-11-12 15:30:00,65.39,65.41,65.37,65.39,17400.0,52.0141,52.03,51.9982,52.0141,17400.0
2012-11-12 15:35:00,65.4,65.41,65.34,65.4,22900.0,52.0221,52.03,51.9743,52.0221,22900.0
2012-11-12 15:40:00,65.4,65.41,65.39,65.41,15700.0,52.0221,52.03,52.0141,52.03,15700.0
2012-11-12 15:45:00,65.41,65.42,65.37,65.37,39100.0,52.03,52.038,51.9982,51.9982,39100.0
2012-11-12 15:50:00,65.38,65.42,65.37,65.39,39200.0,52.0061,52.038,51.9982,52.0141,39200.0
2012-11-12 15:55:00,65.38,65.41,65.33,65.39,73100.0,52.0061,52.03,51.9664,52.0141,73100.0
2012-11-13 09:30:00,65.14,65.4,64.98,65.34,38200.0,51.8152,52.0221,51.688,51.9743,38200.0
2012-11-13 09:35:00,65.39,65.58,65.34,65.48,15100.0,52.0141,52.1652,51.9743,52.0857,15100.0
2012-11-13 09:40:00,65.45,65.5,65.36,65.36,22200.0,52.0618,52.1016,51.9902,51.9902,22200.0
2012-11-13 09:45:00,65.42,65.82,65.39,65.78,30500.0,52.038,52.3561,52.0141,52.3243,30500.0
2012-11-13 09:50:00,65.74,65.74,65.51,65.56,16300.0,52.2925,52.2925,52.1096,52.1493,16300.0
2012-11-13 09:55:00,65.56,65.62,65.43,65.49,27200.0,52.1493,52.1971,52.0459,52.0936,27200.0
2012-11-13 10:00:00,65.45,65.45,65.24,65.25,11900.0,52.0618,52.0618,51.8948,51.9027,11900.0
2012-11-13 10:05:00,65.25,65.29,65.14,65.21,30200.0,51.9027,51.9346,51.8152,51.8709,30200.0
2012-11-13 10:10:00,65.2,65.33,65.2,65.33,46800.0,51.863,51.9664,51.863,51.9664,46800.0
2012-11-13 10:15:00,65.33,65.37,65.28,65.32,20500.0,51.9664,51.9982,51.9266,51.9584,20500.0
2012-11-13 10:20:00,65.35,65.5,65.34,65.45,14900.0,51.9823,52.1016,51.9743,52.0618,14900.0
2012-11-13 10:25:00,65.47,65.48,65.4,65.43,5400.0,52.0777,52.0857,52.0221,52.0459,5400.0
2012-11-13 10:30:00,65.43,65.49,65.43,65.48,7800.0,52.0459,52.0936,52.0459,52.0857,7800.0
2012-11-13 10:35:00,65.49,65.66,65.49,65.51,18600.0,52.0936,52.2289,52.0936,52.1096,18600.0
2012-11-13 10:40:00,65.52,65.68,65.51,65.53,13700.0,52.1175,52.2448,52.1096,52.1255,13700.0
2012-11-13 10:45:00,65.57,65.66,65.56,65.66,8100.0,52.1573,52.2289,52.1493,52.2289,8100.0
2012-11-13 10:50:00,65.66,65.8,65.64,65.8,10600.0,52.2289,52.3402,52.213,52.3402,10600.0
2012-11-13 10:55:00,65.82,65.88,65.81,65.84,20900.0,52.3561,52.4039,52.3482,52.3721,20900.0
2012-11-13 11:00:00,65.85,65.87,65.78,65.78,10000.0,52.38,52.3959,52.3243,52.3243,10000.0
2012-11-13 11:05:00,65.78,65.81,65.78,65.79,7000.0,52.3243,52.3482,52.3243,52.3323,7000.0
2012-11-13 11:10:00,65.79,65.8,65.76,65.79,4500.0,52.3323,52.3402,52.3084,52.3323,4500.0
2012-11-13 11:15:00,65.79,65.79,65.69,65.71,7900.0,52.3323,52.3323,52.2527,52.2686,7900.0
2012-11-13 11:20:00,65.74,65.79,65.7,65.73,3900.0,52.2925,52.3323,52.2607,52.2846,3900.0
2012-11-13 11:25:00,65.72,65.75,65.69,65.71,9000.0,52.2766,52.3005,52.2527,52.2686,9000.0
2012-11-13 11:30:00,65.71,65.75,65.69,65.7,10800.0,52.2686,52.3005,52.2527,52.2607,10800.0
2012-11-13 11:35:00,65.71,65.71,65.62,65.7,210900.0,52.2686,52.2686,52.1971,52.2607,210900.0
2012-11-13 11:40:00,65.71,65.85,65.7,65.83,14700.0,52.2686,52.38,52.2607,52.3641,14700.0
2012-11-13 11:45:00,65.84,65.88,65.83,65.86,13200.0,52.3721,52.4039,52.3641,52.388,13200.0
2012-11-13 11:50:00,65.86,65.87,65.83,65.86,9400.0,52.388,52.3959,52.3641,52.388,9400.0
2012-11-13 11:55:00,65.87,65.9,65.86,65.87,9800.0,52.3959,52.4198,52.388,52.3959,9800.0
2012-11-13 12:00:00,65.89,65.91,65.87,65.9,13200.0,52.4118,52.4277,52.3959,52.4198,13200.0
2012-11-13 12:05:00,65.91,65.93,65.87,65.88,14800.0,52.4277,52.4436,52.3959,52.4039,14800.0
2012-11-13 12:10:00,65.89,65.89,65.81,65.85,8300.0,52.4118,52.4118,52.3482,52.38,8300.0
2012-11-13 12:15:00,65.83,65.84,65.81,65.81,12500.0,52.3641,52.3721,52.3482,52.3482,12500.0
2012-11-13 12:20:00,65.84,65.84,65.79,65.79,13300.0,52.3721,52.3721,52.3323,52.3323,13300.0
2012-11-13 12:25:00,65.8,65.82,65.78,65.82,14300.0,52.3402,52.3561,52.3243,52.3561,14300.0
2012-11-13 12:30:00,65.82,65.85,65.81,65.84,51000.0,52.3561,52.38,52.3482,52.3721,51000.0
2012-11-13 12:35:00,65.84,65.86,65.81,65.82,17000.0,52.3721,52.388,52.3482,52.3561,17000.0
2012-11-13 12:40:00,65.83,65.84,65.65,65.67,15500.0,52.3641,52.3721,52.2209,52.2368,15500.0
2012-11-13 12:45:00,65.68,65.81,65.67,65.81,20400.0,52.2448,52.3482,52.2368,52.3482,20400.0
2012-11-13 12:50:00,65.81,65.89,65.81,65.88,18600.0,52.3482,52.4118,52.3482,52.4039,18600.0
2012-11-13 12:55:00,65.9,65.9,65.82,65.83,7500.0,52.4198,52.4198,52.3561,52.3641,7500.0
2012-11-13 13:00:00,65.84,65.84,65.74,65.76,11600.0,52.3721,52.3721,52.2925,52.3084,11600.0
2012-11-13 13:05:00,65.76,65.83,65.74,65.81,19300.0,52.3084,52.3641,52.2925,52.3482,19300.0
2012-11-13 13:10:00,65.81,65.86,65.77,65.86,13700.0,52.3482,52.388,52.3164,52.388,13700.0
2012-11-13 13:15:00,65.85,65.89,65.81,65.82,10800.0,52.38,52.4118,52.3482,52.3561,10800.0
2012-11-13 13:20:00,65.82,65.82,65.76,65.78,6000.0,52.3561,52.3561,52.3084,52.3243,6000.0
2012-11-13 13:25:00,65.79,65.8,65.77,65.79,5900.0,52.3323,52.3402,52.3164,52.3323,5900.0
2012-11-13 13:30:00,65.77,65.8,65.77,65.79,5600.0,52.3164,52.3402,52.3164,52.3323,5600.0
2012-11-13 13:35:00,65.8,65.8,65.68,65.68,12200.0,52.3402,52.3402,52.2448,52.2448,12200.0
2012-11-13 13:40:00,65.69,65.76,65.69,65.75,8400.0,52.2527,52.3084,52.2527,52.3005,8400.0
2012-11-13 13:45:00,65.75,65.79,65.75,65.79,5500.0,52.3005,52.3323,52.3005,52.3323,5500.0
2012-11-13 13:50:00,65.79,65.83,65.76,65.78,6800.0,52.3323,52.3641,52.3084,52.3243,6800.0
2012-11-13 13:55:00,65.78,65.81,65.75,65.8,6600.0,52.3243,52.3482,52.3005,52.3402,6600.0
2012-11-13 14:00:00,65.78,65.81,65.72,65.73,8800.0,52.3243,52.3482,52.2766,52.2846,8800.0
2012-11-13 14:05:00,65.72,65.79,65.72,65.78,18200.0,52.2766,52.3323,52.2766,52.3243,18200.0
2012-11-13 14:10:00,65.77,65.77,65.73,65.75,11900.0,52.3164,52.3164,52.2846,52.3005,11900.0
2012-11-13 14:15:00,65.74,65.78,65.73,65.76,10700.0,52.2925,52.3243,52.2846,52.3084,10700.0
2012-11-13 14:20:00,65.74,65.75,65.71,65.73,19100.0,52.2925,52.3005,52.2686,52.2846,19100.0
2012-11-13 14:25:00,65.73,65.76,65.71,65.75,31800.0,52.2846,52.3084,52.2686,52.3005,31800.0
2012-11-13 14:30:00,65.75,65.77,65.7,65.73,10400.0,52.3005,52.3164,52.2607,52.2846,10400.0
2012-11-13 14:35:00,65.73,65.73,65.62,65.67,16500.0,52.2846,52.2846,52.1971,52.2368,16500.0
2012-11-13 14:40:00,65.67,65.73,65.67,65.71,45000.0,52.2368,52.2846,52.2368,52.2686,45000.0
2012-11-13 14:45:00,65.7,65.75,65.62,65.75,26600.0,52.2607,52.3005,52.1971,52.3005,26600.0
2012-11-13 14:50:00,65.73,65.75,65.71,65.75,19600.0,52.2846,52.3005,52.2686,52.3005,19600.0
2012-11-13 14:55:00,65.75,65.77,65.74,65.75,12300.0,52.3005,52.3164,52.2925,52.3005,12300.0
2012-11-13 15:00:00,65.75,65.78,65.72,65.75,20000.0,52.3005,52.3243,52.2766,52.3005,20000.0
2012-11-13 15:05:00,65.74,65.76,65.71,65.75,18800.0,52.2925,52.3084,52.2686,52.3005,18800.0
2012-11-13 15:10:00,65.72,65.75,65.68,65.75,38000.0,52.2766,52.3005,52.2448,52.3005,38000.0
2012-11-13 15:15:00,65.74,65.77,65.71,65.72,15100.0,52.2925,52.3164,52.2686,52.2766,15100.0
2012-11-13 15:20:00,65.72,65.75,65.59,65.64,65400.0,52.2766,52.3005,52.1732,52.213,65400.0
2012-11-13 15:25:00,65.65,65.65,65.56,65.57,43400.0,52.2209,52.2209,52.1493,52.1573,43400.0
2012-11-13 15:30:00,65.58,65.66,65.57,65.66,27300.0,52.1652,52.2289,52.1573,52.2289,27300.0
2012-11-13 15:35:00,65.66,65.67,65.56,65.57,17500.0,52.2289,52.2368,52.1493,52.1573,17500.0
2012-11-13 15:40:00,65.57,65.58,65.43,65.47,21600.0,52.1573,52.1652,52.0459,52.0777,21600.0
2012-11-13 15:45:00,65.47,65.52,65.44,65.49,29600.0,52.0777,52.1175,52.0539,52.0936,29600.0
2012-11-13 15:50:00,65.48,65.48,65.35,65.38,27100.0,52.0857,52.0857,51.9823,52.0061,27100.0
2012-11-13 15:55:00,65.37,65.39,65.29,65.35,47500.0,51.9982,52.0141,51.9346,51.9823,47500.0
2012-11-14 09:30:00,65.29,65.48,64.95,65.46,25700.0,51.9346,52.0857,51.6641,52.0698,25700.0
2012-11-14 09:35:00,65.51,65.69,65.34,65.34,17300.0,52.1096,52.2527,51.9743,51.9743,17300.0
2012-11-14 09:40:00,65.33,65.38,65.21,65.28,27700.0,51.9664,52.0061,51.8709,51.9266,27700.0
2012-11-14 09:45:00,65.33,65.33,65.17,65.22,9900.0,51.9664,51.9664,51.8391,51.8789,9900.0
2012-11-14 09:50:00,65.22,65.25,65.03,65.07,20100.0,51.8789,51.9027,51.7277,51.7596,20100.0
2012-11-14 09:55:00,65.07,65.09,64.89,65.09,14600.0,51.7596,51.7755,51.6164,51.7755,14600.0
2012-11-14 10:00:00,65.08,65.18,65.0,65.14,12500.0,51.7675,51.8471,51.7039,51.8152,12500.0
2012-11-14 10:05:00,65.14,65.31,65.13,65.28,13700.0,51.8152,51.9505,51.8073,51.9266,13700.0
2012-11-14 10:10:00,65.3,65.36,65.18,65.22,15700.0,51.9425,51.9902,51.8471,51.8789,15700.0
2012-11-14 10:15:00,65.23,65.26,65.07,65.11,14900.0,51.8868,51.9107,51.7596,51.7914,14900.0
2012-11-14 10:20:00,65.12,65.15,64.97,65.1,9500.0,51.7993,51.8232,51.68,51.7834,9500.0
2012-11-14 10:25:00,65.09,65.09,64.94,64.94,13000.0,51.7755,51.7755,51.6562,51.6562,13000.0
2012-11-14 10:30:00,64.92,64.94,64.84,64.88,14400.0,51.6402,51.6562,51.5766,51.6084,14400.0
2012-11-14 10:35:00,64.92,64.96,64.79,64.82,34800.0,51.6402,51.6721,51.5368,51.5607,34800.0
2012-11-14 10:40:00,64.82,64.9,64.78,64.86,24400.0,51.5607,51.6243,51.5289,51.5925,24400.0
2012-11-14 10:45:00,64.86,64.94,64.83,64.92,9800.0,51.5925,51.6562,51.5687,51.6402,9800.0
2012-11-14 10:50:00,64.91,64.93,64.67,64.74,18400.0,51.6323,51.6482,51.4414,51.4971,18400.0
2012-11-14 10:55:00,64.74,64.75,64.7,64.73,8600.0,51.4971,51.505,51.4652,51.4891,8600.0
2012-11-14 11:00:00,64.73,64.77,64.71,64.75,11100.0,51.4891,51.5209,51.4732,51.505,11100.0
2012-11-14 11:05:00,64.74,64.85,64.72,64.81,9100.0,51.4971,51.5846,51.4812,51.5527,9100.0
2012-11-14 11:10:00,64.81,64.85,64.77,64.84,15700.0,51.5527,51.5846,51.5209,51.5766,15700.0
2012-11-14 11:15:00,64.85,64.92,64.84,64.9,7400.0,51.5846,51.6402,51.5766,51.6243,7400.0
2012-11-14 11:20:00,64.92,64.92,64.88,64.88,6100.0,51.6402,51.6402,51.6084,51.6084,6100.0
2012-11-14 11:25:00,64.9,65.0,64.9,64.97,7400.0,51.6243,51.7039,51.6243,51.68,7400.0
2012-11-14 11:30:00,64.97,64.98,64.89,64.91,12500.0,51.68,51.688,51.6164,51.6323,12500.0
2012-11-14 11:35:00,64.88,64.89,64.78,64.84,9400.0,51.6084,51.6164,51.5289,51.5766,9400.0
2012-11-14 11:40:00,64.82,64.94,64.81,64.93,6700.0,51.5607,51.6562,51.5527,51.6482,6700.0
2012-11-14 11:45:00,64.92,64.93,64.87,64.93,13000.0,51.6402,51.6482,51.6005,51.6482,13000.0
2012-11-14 11:50:00,64.94,64.94,64.9,64.93,4400.0,51.6562,51.6562,51.6243,51.6482,4400.0
2012-11-14 11:55:00,64.93,64.96,64.93,64.95,6900.0,51.6482,51.6721,51.6482,51.6641,6900.0
2012-11-14 12:00:00,64.96,64.97,64.95,64.97,6600.0,51.6721,51.68,51.6641,51.68,6600.0
2012-11-14 12:05:00,64.95,64.95,64.9,64.91,5800.0,51.6641,51.6641,51.6243,51.6323,5800.0
2012-11-14 12:10:00,64.9,64.9,64.78,64.8,11000.0,51.6243,51.6243,51.5289,51.5448,11000.0
2012-11-14 12:15:00,64.81,64.82,64.77,64.77,4100.0,51.5527,51.5607,51.5209,51.5209,4100.0
2012-11-14 12:20:00,64.78,64.79,64.68,64.72,7200.0,51.5289,51.5368,51.4493,51.4812,7200.0
2012-11-14 12:25:00,64.72,64.83,64.72,64.81,6600.0,51.4812,51.5687,51.4812,51.5527,6600.0
2012-11-14 12:30:00,64.81,64.85,64.81,64.82,6900.0,51.5527,51.5846,51.5527,51.5607,6900.0
2012-11-14 12:35:00,64.81,64.83,64.69,64.69,9700.0,51.5527,51.5687,51.4573,51.4573,9700.0
2012-11-14 12:40:00,64.69,64.72,64.64,64.69,9000.0,51.4573,51.4812,51.4175,51.4573,9000.0
2012-11-14 12:45:00,64.67,64.69,64.65,64.67,8000.0,51.4414,51.4573,51.4255,51.4414,8000.0
2012-11-14 12:50:00,64.66,64.71,64.66,64.71,7800.0,51.4334,51.4732,51.4334,51.4732,7800.0
2012-11-14 12:55:00,64.71,64.71,64.66,64.66,7500.0,51.4732,51.4732,51.4334,51.4334,7500.0
2012-11-14 13:00:00,64.68,64.71,64.65,64.71,4800.0,51.4493,51.4732,51.4255,51.4732,4800.0
2012-11-14 13:05:00,64.71,64.72,64.64,64.66,24000.0,51.4732,51.4812,51.4175,51.4334,24000.0
2012-11-14 13:10:00,64.67,64.7,64.62,64.64,21600.0,51.4414,51.4652,51.4016,51.4175,21600.0
2012-11-14 13:15:00,64.65,64.66,64.64,64.65,10100.0,51.4255,51.4334,51.4175,51.4255,10100.0
2012-11-14 13:20:00,64.65,64.66,64.63,64.65,5700.0,51.4255,51.4334,51.4096,51.4255,5700.0
2012-11-14 13:25:00,64.64,64.67,64.58,64.59,14700.0,51.4175,51.4414,51.3698,51.3777,14700.0
2012-11-14 13:30:00,64.59,64.6,64.51,64.52,5700.0,51.3777,51.3857,51.3141,51.3221,5700.0
2012-11-14 13:35:00,64.54,64.62,64.52,64.53,13400.0,51.338,51.4016,51.3221,51.33,13400.0
2012-11-14 13:40:00,64.55,64.59,64.48,64.51,8000.0,51.3459,51.3777,51.2902,51.3141,8000.0
2012-11-14 13:45:00,64.51,64.58,64.47,64.58,8200.0,51.3141,51.3698,51.2823,51.3698,8200.0
2012-11-14 13:50:00,64.59,64.59,64.47,64.5,20900.0,51.3777,51.3777,51.2823,51.3062,20900.0
2012-11-14 13:55:00,64.53,64.57,64.49,64.52,14000.0,51.33,51.3618,51.2982,51.3221,14000.0
2012-11-14 14:00:00,64.51,64.62,64.48,64.49,15800.0,51.3141,51.4016,51.2902,51.2982,15800.0
2012-11-14 14:05:00,64.46,64.52,64.41,64.42,10700.0,51.2743,51.3221,51.2346,51.2425,10700.0
2012-11-14 14:10:00,64.43,64.46,64.29,64.32,18200.0,51.2505,51.2743,51.1391,51.163,18200.0
2012-11-14 14:15:00,64.32,64.34,64.25,64.27,15800.0,51.163,51.1789,51.1073,51.1232,15800.0
2012-11-14 14:20:00,64.27,64.35,64.26,64.34,13300.0,51.1232,51.1868,51.1152,51.1789,13300.0
2012-11-14 14:25:00,64.32,64.45,64.27,64.41,12100.0,51.163,51.2664,51.1232,51.2346,12100.0
2012-11-14 14:30:00,64.41,64.41,64.31,64.31,13500.0,51.2346,51.2346,51.155,51.155,13500.0
2012-11-14 14:35:00,64.31,64.36,64.26,64.27,12100.0,51.155,51.1948,51.1152,51.1232,12100.0
2012-11-14 14:40:00,64.27,64.29,64.18,64.23,12600.0,51.1232,51.1391,51.0516,51.0914,12600.0
2012-11-14 14:45:00,64.21,64.22,64.14,64.15,20800.0,51.0755,51.0834,51.0198,51.0277,20800.0
2012-11-14 14:50:00,64.16,64.25,64.15,64.19,29000.0,51.0357,51.1073,51.0277,51.0596,29000.0
2012-11-14 14:55:00,64.18,64.21,64.08,64.09,17700.0,51.0516,51.0755,50.9721,50.98,17700.0
2012-11-14 15:00:00,64.11,64.11,63.97,63.97,30200.0,50.9959,50.9959,50.8846,50.8846,30200.0
2012-11-14 15:05:00,63.97,63.98,63.74,63.81,27700.0,50.8846,50.8925,50.7016,50.7573,27700.0
2012-11-14 15:10:00,63.8,63.9,63.79,63.86,16900.0,50.7493,50.8289,50.7414,50.7971,16900.0
2012-11-14 15:15:00,63.87,63.87,63.62,63.7,54100.0,50.805,50.805,50.6062,50.6698,54100.0
2012-11-14 15:20:00,63.71,63.73,63.64,63.68,28100.0,50.6778,50.6937,50.6221,50.6539,28100.0
2012-11-14 15:25:00,63.68,63.77,63.67,63.76,28700.0,50.6539,50.7255,50.6459,50.7175,28700.0
2012-11-14 15:30:00,63.76,63.76,63.68,63.72,41500.0,50.7175,50.7175,50.6539,50.6857,41500.0
2012-11-14 15:35:00,63.74,63.82,63.74,63.75,26700.0,50.7016,50.7653,50.7016,50.7096,26700.0
2012-11-14 15:40:00,63.74,63.75,63.59,63.62,67000.0,50.7016,50.7096,50.5823,50.6062,67000.0
2012-11-14 15:45:00,63.64,63.65,63.52,63.57,82200.0,50.6221,50.63,50.5266,50.5664,82200.0
2012-11-14 15:50:00,63.55,63.57,63.41,63.42,81500.0,50.5505,50.5664,50.4391,50.4471,81500.0
2012-11-14 15:55:00,63.41,63.62,63.41,63.59,90100.0,50.4391,50.6062,50.4391,50.5823,90100.0
2012-11-15 09:30:00,63.47,63.59,63.17,63.55,86400.0,50.4868,50.5823,50.2482,50.5505,86400.0
2012-11-15 09:35:00,63.55,63.71,63.45,63.71,26900.0,50.5505,50.6778,50.4709,50.6778,26900.0
2012-11-15 09:40:00,63.71,63.71,63.54,63.6,15000.0,50.6778,50.6778,50.5425,50.5903,15000.0
2012-11-15 09:45:00,63.6,63.61,63.29,63.37,57700.0,50.5903,50.5982,50.3437,50.4073,57700.0
2012-11-15 09:50:00,63.36,63.41,63.23,63.25,20800.0,50.3993,50.4391,50.2959,50.3118,20800.0
2012-11-15 09:55:00,63.28,63.45,63.19,63.4,20400.0,50.3357,50.4709,50.2641,50.4312,20400.0
2012-11-15 10:00:00,63.38,63.4,63.15,63.36,43200.0,50.4153,50.4312,50.2323,50.3993,43200.0
2012-11-15 10:05:00,63.34,63.53,63.32,63.4,24200.0,50.3834,50.5346,50.3675,50.4312,24200.0
2012-11-15 10:10:00,63.4,63.46,63.37,63.43,27300.0,50.4312,50.4789,50.4073,50.455,27300.0
2012-11-15 10:15:00,63.45,63.56,63.4,63.4,46600.0,50.4709,50.5584,50.4312,50.4312,46600.0
2012-11-15 10:20:00,63.4,63.5,63.33,63.49,18400.0,50.4312,50.5107,50.3755,50.5028,18400.0
2012-11-15 10:25:00,63.48,63.49,63.32,63.33,19700.0,50.4948,50.5028,50.3675,50.3755,19700.0
2012-11-15 10:30:00,63.34,63.44,63.29,63.4,30000.0,50.3834,50.463,50.3437,50.4312,30000.0
2012-11-15 10:35:00,63.38,63.44,63.33,63.44,26000.0,50.4153,50.463,50.3755,50.463,26000.0
2012-11-15 10:40:00,63.46,63.49,63.39,63.47,74600.0,50.4789,50.5028,50.4232,50.4868,74600.0
2012-11-15 10:45:00,63.47,63.49,63.42,63.44,23800.0,50.4868,50.5028,50.4471,50.463,23800.0
2012-11-15 10:50:00,63.44,63.48,63.33,63.33,39500.0,50.463,50.4948,50.3755,50.3755,39500.0
2012-11-15 10:55:00,63.33,63.33,63.26,63.3,13100.0,50.3755,50.3755,50.3198,50.3516,13100.0
2012-11-15 11:00:00,63.3,63.36,63.3,63.33,29600.0,50.3516,50.3993,50.3516,50.3755,29600.0
2012-11-15 11:05:00,63.31,63.33,63.18,63.24,41000.0,50.3596,50.3755,50.2562,50.3039,41000.0
2012-11-15 11:10:00,63.25,63.32,63.25,63.3,22200.0,50.3118,50.3675,50.3118,50.3516,22200.0
2012-11-15 11:15:00,63.31,63.33,63.2,63.22,29200.0,50.3596,50.3755,50.2721,50.288,29200.0
2012-11-15 11:20:00,63.23,63.29,63.08,63.16,78000.0,50.2959,50.3437,50.1766,50.2403,78000.0
2012-11-15 11:25:00,63.15,63.31,63.13,63.24,27300.0,50.2323,50.3596,50.2164,50.3039,27300.0
2012-11-15 11:30:00,63.24,63.33,63.21,63.24,25300.0,50.3039,50.3755,50.28,50.3039,25300.0
2012-11-15 11:35:00,63.26,63.35,63.26,63.35,11800.0,50.3198,50.3914,50.3198,50.3914,11800.0
2012-11-15 11:40:00,63.35,63.43,63.35,63.37,21700.0,50.3914,50.455,50.3914,50.4073,21700.0
2012-11-15 11:45:00,63.37,63.38,63.15,63.23,18600.0,50.4073,50.4153,50.2323,50.2959,18600.0
2012-11-15 11:50:00,63.2,63.28,63.2,63.28,11200.0,50.2721,50.3357,50.2721,50.3357,11200.0
2012-11-15 11:55:00,63.29,63.33,63.23,63.32,9300.0,50.3437,50.3755,50.2959,50.3675,9300.0
2012-11-15 12:00:00,63.32,63.37,63.29,63.36,12300.0,50.3675,50.4073,50.3437,50.3993,12300.0
2012-11-15 12:05:00,63.35,63.36,63.29,63.33,16600.0,50.3914,50.3993,50.3437,50.3755,16600.0
2012-11-15 12:10:00,63.33,63.35,63.23,63.24,19600.0,50.3755,50.3914,50.2959,50.3039,19600.0
2012-11-15 12:15:00,63.23,63.24,63.19,63.24,9700.0,50.2959,50.3039,50.2641,50.3039,9700.0
2012-11-15 12:20:00,63.23,63.29,63.22,63.25,11100.0,50.2959,50.3437,50.288,50.3118,11100.0
2012-11-15 12:25:00,63.24,63.32,63.24,63.32,12200.0,50.3039,50.3675,50.3039,50.3675,12200.0
2012-11-15 12:30:00,63.3,63.37,63.3,63.37,10500.0,50.3516,50.4073,50.3516,50.4073,10500.0
2012-11-15 12:35:00,63.39,63.55,63.39,63.55,16000.0,50.4232,50.5505,50.4232,50.5505,16000.0
2012-11-15 12:40:00,63.54,63.56,63.41,63.41,10300.0,50.5425,50.5584,50.4391,50.4391,10300.0
2012-11-15 12:45:00,63.4,63.44,63.31,63.43,14600.0,50.4312,50.463,50.3596,50.455,14600.0
2012-11-15 12:50:00,63.42,63.42,63.36,63.41,5900.0,50.4471,50.4471,50.3993,50.4391,5900.0
2012-11-15 12:55:00,63.4,63.43,63.38,63.41,4900.0,50.4312,50.455,50.4153,50.4391,4900.0
2012-11-15 13:00:00,63.4,63.48,63.37,63.4,30700.0,50.4312,50.4948,50.4073,50.4312,30700.0
2012-11-15 13:05:00,63.37,63.45,63.36,63.45,8400.0,50.4073,50.4709,50.3993,50.4709,8400.0
2012-11-15 13:10:00,63.44,63.53,63.44,63.48,14100.0,50.463,50.5346,50.463,50.4948,14100.0
2012-11-15 13:15:00,63.48,63.49,63.37,63.4,11800.0,50.4948,50.5028,50.4073,50.4312,11800.0
2012-11-15 13:20:00,63.38,63.54,63.37,63.54,13500.0,50.4153,50.5425,50.4073,50.5425,13500.0
2012-11-15 13:25:00,63.52,63.55,63.43,63.48,14900.0,50.5266,50.5505,50.455,50.4948,14900.0
2012-11-15 13:30:00,63.49,63.5,63.43,63.44,38800.0,50.5028,50.5107,50.455,50.463,38800.0
2012-11-15 13:35:00,63.45,63.49,63.42,63.44,29400.0,50.4709,50.5028,50.4471,50.463,29400.0
2012-11-15 13:40:00,63.45,63.48,63.44,63.44,16700.0,50.4709,50.4948,50.463,50.463,16700.0
2012-11-15 13:45:00,63.44,63.46,63.43,63.44,8900.0,50.463,50.4789,50.455,50.463,8900.0
2012-11-15 13:50:00,63.45,63.49,63.43,63.46,60300.0,50.4709,50.5028,50.455,50.4789,60300.0
2012-11-15 13:55:00,63.46,63.46,63.43,63.44,9500.0,50.4789,50.4789,50.455,50.463,9500.0
2012-11-15 14:00:00,63.44,63.46,63.41,63.43,11800.0,50.463,50.4789,50.4391,50.455,11800.0
2012-11-15 14:05:00,63.43,63.46,63.31,63.32,17200.0,50.455,50.4789,50.3596,50.3675,17200.0
2012-11-15 14:10:00,63.31,63.44,63.31,63.41,14400.0,50.3596,50.463,50.3596,50.4391,14400.0
2012-11-15 14:15:00,63.39,63.39,63.28,63.33,19200.0,50.4232,50.4232,50.3357,50.3755,19200.0
2012-11-15 14:20:00,63.35,63.4,63.29,63.38,8000.0,50.3914,50.4312,50.3437,50.4153,8000.0
2012-11-15 14:25:00,63.39,63.41,63.29,63.36,16000.0,50.4232,50.4391,50.3437,50.3993,16000.0
2012-11-15 14:30:00,63.35,63.36,63.21,63.26,18800.0,50.3914,50.3993,50.28,50.3198,18800.0
2012-11-15 14:35:00,63.27,63.35,63.27,63.35,6200.0,50.3278,50.3914,50.3278,50.3914,6200.0
2012-11-15 14:40:00,63.37,63.42,63.36,63.38,25200.0,50.4073,50.4471,50.3993,50.4153,25200.0
2012-11-15 14:45:00,63.4,63.44,63.36,63.39,12700.0,50.4312,50.463,50.3993,50.4232,12700.0
2012-11-15 14:50:00,63.37,63.44,63.36,63.41,25100.0,50.4073,50.463,50.3993,50.4391,25100.0
2012-11-15 14:55:00,63.41,63.45,63.36,63.37,22900.0,50.4391,50.4709,50.3993,50.4073,22900.0
2012-11-15 15:00:00,63.37,63.37,63.23,63.26,17600.0,50.4073,50.4073,50.2959,50.3198,17600.0
2012-11-15 15:05:00,63.27,63.27,63.19,63.26,14100.0,50.3278,50.3278,50.2641,50.3198,14100.0
2012-11-15 15:10:00,63.26,63.34,63.26,63.26,16500.0,50.3198,50.3834,50.3198,50.3198,16500.0
2012-11-15 15:15:00,63.26,63.31,63.24,63.25,14800.0,50.3198,50.3596,50.3039,50.3118,14800.0
2012-11-15 15:20:00,63.27,63.27,63.18,63.19,20200.0,50.3278,50.3278,50.2562,50.2641,20200.0
2012-11-15 15:25:00,63.19,63.24,63.14,63.18,22800.0,50.2641,50.3039,50.2244,50.2562,22800.0
2012-11-15 15:30:00,63.18,63.18,63.12,63.12,20800.0,50.2562,50.2562,50.2084,50.2084,20800.0
2012-11-15 15:35:00,63.12,63.26,63.1,63.24,31100.0,50.2084,50.3198,50.1925,50.3039,31100.0
2012-11-15 15:40:00,63.25,63.38,63.25,63.32,34800.0,50.3118,50.4153,50.3118,50.3675,34800.0
2012-11-15 15:45:00,63.34,63.43,63.3,63.4,51500.0,50.3834,50.455,50.3516,50.4312,51500.0
2012-11-15 15:50:00,63.38,63.38,63.28,63.28,34900.0,50.4153,50.4153,50.3357,50.3357,34900.0
2012-11-15 15:55:00,63.28,63.37,63.22,63.22,98300.0,50.3357,50.4073,50.288,50.288,98300.0
2012-11-16 09:30:00,63.52,63.52,63.15,63.42,205500.0,50.5266,50.5266,50.2323,50.4471,205500.0
2012-11-16 09:35:00,63.42,63.58,63.4,63.43,36700.0,50.4471,50.5743,50.4312,50.455,36700.0
2012-11-16 09:40:00,63.43,63.56,63.35,63.36,58200.0,50.455,50.5584,50.3914,50.3993,58200.0
2012-11-16 09:45:00,63.36,63.36,63.15,63.27,32800.0,50.3993,50.3993,50.2323,50.3278,32800.0
2012-11-16 09:50:00,63.27,63.31,63.19,63.19,17900.0,50.3278,50.3596,50.2641,50.2641,17900.0
2012-11-16 09:55:00,63.18,63.22,63.11,63.13,24800.0,50.2562,50.288,50.2005,50.2164,24800.0
2012-11-16 10:00:00,63.12,63.13,62.87,62.92,36800.0,50.2084,50.2164,50.0096,50.0494,36800.0
2012-11-16 10:05:00,62.94,63.12,62.9,63.12,21700.0,50.0653,50.2084,50.0334,50.2084,21700.0
2012-11-16 10:10:00,63.11,63.15,62.94,63.05,14300.0,50.2005,50.2323,50.0653,50.1528,14300.0
2012-11-16 10:15:00,63.07,63.14,62.96,63.1,17500.0,50.1687,50.2244,50.0812,50.1925,17500.0
2012-11-16 10:20:00,63.1,63.23,63.03,63.04,33500.0,50.1925,50.2959,50.1369,50.1448,33500.0
2012-11-16 10:25:00,63.06,63.14,63.04,63.11,19700.0,50.1607,50.2244,50.1448,50.2005,19700.0
2012-11-16 10:30:00,63.13,63.14,63.1,63.13,18800.0,50.2164,50.2244,50.1925,50.2164,18800.0
2012-11-16 10:35:00,63.14,63.26,63.12,63.24,26600.0,50.2244,50.3198,50.2084,50.3039,26600.0
2012-11-16 10:40:00,63.23,63.26,63.21,63.21,33100.0,50.2959,50.3198,50.28,50.28,33100.0
2012-11-16 10:45:00,63.21,63.23,63.04,63.07,20800.0,50.28,50.2959,50.1448,50.1687,20800.0
2012-11-16 10:50:00,63.08,63.14,63.05,63.1,10600.0,50.1766,50.2244,50.1528,50.1925,10600.0
2012-11-16 10:55:00,63.1,63.17,63.1,63.14,13200.0,50.1925,50.2482,50.1925,50.2244,13200.0
2012-11-16 11:00:00,63.14,63.2,63.12,63.2,11200.0,50.2244,50.2721,50.2084,50.2721,11200.0
2012-11-16 11:05:00,63.21,63.26,63.13,63.15,24000.0,50.28,50.3198,50.2164,50.2323,24000.0
2012-11-16 11:10:00,63.13,63.16,63.07,63.13,11000.0,50.2164,50.2403,50.1687,50.2164,11000.0
2012-11-16 11:15:00,63.12,63.15,63.07,63.09,21000.0,50.2084,50.2323,50.1687,50.1846,21000.0
2012-11-16 11:20:00,63.08,63.1,62.85,62.86,34600.0,50.1766,50.1925,49.9937,50.0016,34600.0
2012-11-16 11:25:00,62.84,62.99,62.8,62.9,11200.0,49.9857,50.105,49.9539,50.0334,11200.0
2012-11-16 11:30:00,62.9,63.0,62.89,62.97,6800.0,50.0334,50.113,50.0255,50.0891,6800.0
2012-11-16 11:35:00,62.99,63.02,62.99,62.99,28800.0,50.105,50.1289,50.105,50.105,28800.0
2012-11-16 11:40:00,63.0,63.3,62.98,63.15,109100.0,50.113,50.3516,50.0971,50.2323,109100.0
2012-11-16 11:45:00,63.18,63.35,63.08,63.34,46600.0,50.2562,50.3914,50.1766,50.3834,46600.0
2012-11-16 11:50:00,63.34,63.48,63.29,63.36,17400.0,50.3834,50.4948,50.3437,50.3993,17400.0
2012-11-16 11:55:00,63.36,63.44,63.29,63.41,26500.0,50.3993,50.463,50.3437,50.4391,26500.0
2012-11-16 12:00:00,63.4,63.43,63.34,63.37,16900.0,50.4312,50.455,50.3834,50.4073,16900.0
2012-11-16 12:05:00,63.37,63.37,63.18,63.27,12800.0,50.4073,50.4073,50.2562,50.3278,12800.0
2012-11-16 12:10:00,63.25,63.28,63.17,63.18,9700.0,50.3118,50.3357,50.2482,50.2562,9700.0
2012-11-16 12:15:00,63.18,63.21,63.14,63.16,10100.0,50.2562,50.28,50.2244,50.2403,10100.0
2012-11-16 12:20:00,63.18,63.21,63.16,63.19,38000.0,50.2562,50.28,50.2403,50.2641,38000.0
2012-11-16 12:25:00,63.21,63.29,63.21,63.27,17500.0,50.28,50.3437,50.28,50.3278,17500.0
2012-11-16 12:30:00,63.28,63.43,63.27,63.43,24100.0,50.3357,50.455,50.3278,50.455,24100.0
2012-11-16 12:35:00,63.43,63.45,63.42,63.42,10400.0,50.455,50.4709,50.4471,50.4471,10400.0
2012-11-16 12:40:00,63.46,63.51,63.43,63.43,22400.0,50.4789,50.5187,50.455,50.455,22400.0
2012-11-16 12:45:00,63.44,63.51,63.44,63.51,26700.0,50.463,50.5187,50.463,50.5187,26700.0
2012-11-16 12:50:00,63.5,63.5,63.33,63.34,24800.0,50.5107,50.5107,50.3755,50.3834,24800.0
2012-11-16 12:55:00,63.34,63.4,63.33,63.4,8500.0,50.3834,50.4312,50.3755,50.4312,8500.0
2012-11-16 13:00:00,63.37,63.37,63.29,63.32,37800.0,50.4073,50.4073,50.3437,50.3675,37800.0
2012-11-16 13:05:00,63.34,63.44,63.32,63.44,39100.0,50.3834,50.463,50.3675,50.463,39100.0
2012-11-16 13:10:00,63.43,63.47,63.39,63.4,13500.0,50.455,50.4868,50.4232,50.4312,13500.0
2012-11-16 13:15:00,63.4,63.46,63.35,63.36,38700.0,50.4312,50.4789,50.3914,50.3993,38700.0
2012-11-16 13:20:00,63.36,63.42,63.35,63.42,4600.0,50.3993,50.4471,50.3914,50.4471,4600.0
2012-11-16 13:25:00,63.44,63.46,63.42,63.42,35200.0,50.463,50.4789,50.4471,50.4471,35200.0
2012-11-16 13:30:00,63.43,63.45,63.37,63.37,14900.0,50.455,50.4709,50.4073,50.4073,14900.0
2012-11-16 13:35:00,63.33,63.4,63.33,63.36,57000.0,50.3755,50.4312,50.3755,50.3993,57000.0
2012-11-16 13:40:00,63.38,63.4,63.38,63.4,1100.0,50.4153,50.4312,50.4153,50.4312,1100.0
2012-11-16 13:45:00,63.4,63.52,63.4,63.5,9300.0,50.4312,50.5266,50.4312,50.5107,9300.0
2012-11-16 13:50:00,63.52,63.71,63.51,63.69,26200.0,50.5266,50.6778,50.5187,50.6618,26200.0
2012-11-16 13:55:00,63.69,63.76,63.65,63.73,10600.0,50.6618,50.7175,50.63,50.6937,10600.0
2012-11-16 14:00:00,63.72,63.76,63.69,63.74,17400.0,50.6857,50.7175,50.6618,50.7016,17400.0
2012-11-16 14:05:00,63.73,63.77,63.71,63.76,13800.0,50.6937,50.7255,50.6778,50.7175,13800.0
2012-11-16 14:10:00,63.75,63.77,63.63,63.63,16900.0,50.7096,50.7255,50.6141,50.6141,16900.0
2012-11-16 14:15:00,63.63,63.65,63.56,63.6,10000.0,50.6141,50.63,50.5584,50.5903,10000.0
2012-11-16 14:20:00,63.6,63.6,63.49,63.5,9000.0,50.5903,50.5903,50.5028,50.5107,9000.0
2012-11-16 14:25:00,63.51,63.56,63.49,63.52,20300.0,50.5187,50.5584,50.5028,50.5266,20300.0
2012-11-16 14:30:00,63.53,63.57,63.42,63.44,9300.0,50.5346,50.5664,50.4471,50.463,9300.0
2012-11-16 14:35:00,63.44,63.52,63.43,63.52,3200.0,50.463,50.5266,50.455,50.5266,3200.0
2012-11-16 14:40:00,63.52,63.58,63.52,63.53,12900.0,50.5266,50.5743,50.5266,50.5346,12900.0
2012-11-16 14:45:00,63.54,63.65,63.54,63.65,15900.0,50.5425,50.63,50.5425,50.63,15900.0
2012-11-16 14:50:00,63.64,63.67,63.63,63.66,9000.0,50.6221,50.6459,50.6141,50.638,9000.0
2012-11-16 14:55:00,63.66,63.69,63.63,63.67,10600.0,50.638,50.6618,50.6141,50.6459,10600.0
2012-11-16 15:00:00,63.66,63.67,63.63,63.64,9800.0,50.638,50.6459,50.6141,50.6221,9800.0
2012-11-16 15:05:00,63.65,63.73,63.64,63.71,14500.0,50.63,50.6937,50.6221,50.6778,14500.0
2012-11-16 15:10:00,63.72,63.73,63.66,63.69,22100.0,50.6857,50.6937,50.638,50.6618,22100.0
2012-11-16 15:15:00,63.72,63.78,63.72,63.74,18900.0,50.6857,50.7334,50.6857,50.7016,18900.0
2012-11-16 15:20:00,63.75,63.77,63.72,63.75,33900.0,50.7096,50.7255,50.6857,50.7096,33900.0
2012-11-16 15:25:00,63.75,63.76,63.69,63.74,16000.0,50.7096,50.7175,50.6618,50.7016,16000.0
2012-11-16 15:30:00,63.73,63.78,63.72,63.73,42300.0,50.6937,50.7334,50.6857,50.6937,42300.0
2012-11-16 15:35:00,63.73,63.8,63.7,63.77,29500.0,50.6937,50.7493,50.6698,50.7255,29500.0
2012-11-16 15:40:00,63.77,63.85,63.77,63.84,34200.0,50.7255,50.7891,50.7255,50.7812,34200.0
2012-11-16 15:45:00,63.83,63.88,63.64,63.65,60100.0,50.7732,50.813,50.6221,50.63,60100.0
2012-11-16 15:50:00,63.65,63.71,63.63,63.65,40600.0,50.63,50.6778,50.6141,50.63,40600.0
2012-11-16 15:55:00,63.65,63.73,63.57,63.57,177000.0,50.63,50.6937,50.5664,50.5664,177000.0
2012-11-19 09:30:00,64.22,64.28,64.02,64.21,19100.0,51.0834,51.1312,50.9243,51.0755,19100.0
2012-11-19 09:35:00,64.18,64.41,64.18,64.32,15700.0,51.0516,51.2346,51.0516,51.163,15700.0
2012-11-19 09:40:00,64.32,64.36,64.04,64.09,22400.0,51.163,51.1948,50.9403,50.98,22400.0
2012-11-19 09:45:00,64.11,64.28,64.07,64.23,28500.0,50.9959,51.1312,50.9641,51.0914,28500.0
2012-11-19 09:50:00,64.21,64.32,64.2,64.3,18100.0,51.0755,51.163,51.0675,51.1471,18100.0
2012-11-19 09:55:00,64.3,64.38,64.27,64.33,16200.0,51.1471,51.2107,51.1232,51.1709,16200.0
2012-11-19 10:00:00,64.35,64.53,64.31,64.52,30300.0,51.1868,51.33,51.155,51.3221,30300.0
2012-11-19 10:05:00,64.52,64.56,64.4,64.41,10700.0,51.3221,51.3539,51.2266,51.2346,10700.0
2012-11-19 10:10:00,64.4,64.49,64.4,64.47,11000.0,51.2266,51.2982,51.2266,51.2823,11000.0
2012-11-19 10:15:00,64.49,64.6,64.44,64.59,14100.0,51.2982,51.3857,51.2584,51.3777,14100.0
2012-11-19 10:20:00,64.6,64.68,64.58,64.61,32700.0,51.3857,51.4493,51.3698,51.3937,32700.0
2012-11-19 10:25:00,64.6,64.63,64.51,64.53,8600.0,51.3857,51.4096,51.3141,51.33,8600.0
2012-11-19 10:30:00,64.55,64.56,64.38,64.42,15400.0,51.3459,51.3539,51.2107,51.2425,15400.0
2012-11-19 10:35:00,64.4,64.45,64.36,64.4,15700.0,51.2266,51.2664,51.1948,51.2266,15700.0
2012-11-19 10:40:00,64.4,64.51,64.38,64.5,20200.0,51.2266,51.3141,51.2107,51.3062,20200.0
2012-11-19 10:45:00,64.5,64.55,64.45,64.46,14800.0,51.3062,51.3459,51.2664,51.2743,14800.0
2012-11-19 10:50:00,64.47,64.55,64.46,64.55,13900.0,51.2823,51.3459,51.2743,51.3459,13900.0
2012-11-19 10:55:00,64.54,64.6,64.52,64.53,11000.0,51.338,51.3857,51.3221,51.33,11000.0
2012-11-19 11:00:00,64.53,64.58,64.47,64.47,7800.0,51.33,51.3698,51.2823,51.2823,7800.0
2012-11-19 11:05:00,64.47,64.5,64.47,64.49,11100.0,51.2823,51.3062,51.2823,51.2982,11100.0
2012-11-19 11:10:00,64.48,64.53,64.47,64.52,9600.0,51.2902,51.33,51.2823,51.3221,9600.0
2012-11-19 11:15:00,64.52,64.64,64.52,64.59,8600.0,51.3221,51.4175,51.3221,51.3777,8600.0
2012-11-19 11:20:00,64.59,64.62,64.57,64.58,11000.0,51.3777,51.4016,51.3618,51.3698,11000.0
2012-11-19 11:25:00,64.59,64.59,64.54,64.56,6300.0,51.3777,51.3777,51.338,51.3539,6300.0
2012-11-19 11:30:00,64.56,64.58,64.45,64.45,6100.0,51.3539,51.3698,51.2664,51.2664,6100.0
2012-11-19 11:35:00,64.46,64.49,64.45,64.49,8500.0,51.2743,51.2982,51.2664,51.2982,8500.0
2012-11-19 11:40:00,64.49,64.52,64.47,64.52,13900.0,51.2982,51.3221,51.2823,51.3221,13900.0
2012-11-19 11:45:00,64.52,64.58,64.51,64.57,12900.0,51.3221,51.3698,51.3141,51.3618,12900.0
2012-11-19 11:50:00,64.58,64.59,64.56,64.58,6100.0,51.3698,51.3777,51.3539,51.3698,6100.0
2012-11-19 11:55:00,64.59,64.64,64.58,64.61,7700.0,51.3777,51.4175,51.3698,51.3937,7700.0
2012-11-19 12:00:00,64.62,64.66,64.58,64.58,16400.0,51.4016,51.4334,51.3698,51.3698,16400.0
2012-11-19 12:05:00,64.6,64.62,64.55,64.55,51500.0,51.3857,51.4016,51.3459,51.3459,51500.0
2012-11-19 12:10:00,64.57,64.59,64.56,64.58,7600.0,51.3618,51.3777,51.3539,51.3698,7600.0
2012-11-19 12:15:00,64.58,64.58,64.51,64.51,10400.0,51.3698,51.3698,51.3141,51.3141,10400.0
2012-11-19 12:20:00,64.51,64.51,64.47,64.49,7900.0,51.3141,51.3141,51.2823,51.2982,7900.0
2012-11-19 12:25:00,64.49,64.49,64.44,64.49,7500.0,51.2982,51.2982,51.2584,51.2982,7500.0
2012-11-19 12:30:00,64.48,64.61,64.48,64.61,15100.0,51.2902,51.3937,51.2902,51.3937,15100.0
2012-11-19 12:35:00,64.61,64.62,64.53,64.54,9400.0,51.3937,51.4016,51.33,51.338,9400.0
2012-11-19 12:40:00,64.54,64.61,64.54,64.6,6200.0,51.338,51.3937,51.338,51.3857,6200.0
2012-11-19 12:45:00,64.6,64.61,64.57,64.6,8500.0,51.3857,51.3937,51.3618,51.3857,8500.0
2012-11-19 12:50:00,64.6,64.61,64.58,64.58,12300.0,51.3857,51.3937,51.3698,51.3698,12300.0
2012-11-19 12:55:00,64.58,64.62,64.57,64.57,14200.0,51.3698,51.4016,51.3618,51.3618,14200.0
2012-11-19 13:00:00,64.58,64.65,64.57,64.65,6200.0,51.3698,51.4255,51.3618,51.4255,6200.0
2012-11-19 13:05:00,64.64,64.66,64.62,64.64,8600.0,51.4175,51.4334,51.4016,51.4175,8600.0
2012-11-19 13:10:00,64.64,64.64,64.58,64.59,8800.0,51.4175,51.4175,51.3698,51.3777,8800.0
2012-11-19 13:15:00,64.59,64.62,64.56,64.61,9800.0,51.3777,51.4016,51.3539,51.3937,9800.0
2012-11-19 13:20:00,64.61,64.66,64.58,64.66,13700.0,51.3937,51.4334,51.3698,51.4334,13700.0
2012-11-19 13:25:00,64.66,64.69,64.6,64.69,51800.0,51.4334,51.4573,51.3857,51.4573,51800.0
2012-11-19 13:30:00,64.68,64.7,64.65,64.67,29900.0,51.4493,51.4652,51.4255,51.4414,29900.0
2012-11-19 13:35:00,64.66,64.66,64.61,64.62,6400.0,51.4334,51.4334,51.3937,51.4016,6400.0
2012-11-19 13:40:00,64.61,64.64,64.61,64.61,5800.0,51.3937,51.4175,51.3937,51.3937,5800.0
2012-11-19 13:45:00,64.62,64.62,64.6,64.62,3400.0,51.4016,51.4016,51.3857,51.4016,3400.0
2012-11-19 13:50:00,64.62,64.63,64.6,64.62,13100.0,51.4016,51.4096,51.3857,51.4016,13100.0
2012-11-19 13:55:00,64.63,64.64,64.6,64.62,10800.0,51.4096,51.4175,51.3857,51.4016,10800.0
2012-11-19 14:00:00,64.61,64.63,64.58,64.63,18800.0,51.3937,51.4096,51.3698,51.4096,18800.0
2012-11-19 14:05:00,64.63,64.67,64.63,64.66,10800.0,51.4096,51.4414,51.4096,51.4334,10800.0
2012-11-19 14:10:00,64.67,64.67,64.65,64.67,1500.0,51.4414,51.4414,51.4255,51.4414,1500.0
2012-11-19 14:15:00,64.67,64.67,64.61,64.63,9800.0,51.4414,51.4414,51.3937,51.4096,9800.0
2012-11-19 14:20:00,64.62,64.63,64.6,64.61,7700.0,51.4016,51.4096,51.3857,51.3937,7700.0
2012-11-19 14:25:00,64.61,64.64,64.6,64.64,12400.0,51.3937,51.4175,51.3857,51.4175,12400.0
2012-11-19 14:30:00,64.63,64.66,64.63,64.64,6400.0,51.4096,51.4334,51.4096,51.4175,6400.0
2012-11-19 14:35:00,64.63,64.67,64.6,64.67,16300.0,51.4096,51.4414,51.3857,51.4414,16300.0
2012-11-19 14:40:00,64.66,64.73,64.64,64.71,19400.0,51.4334,51.4891,51.4175,51.4732,19400.0
2012-11-19 14:45:00,64.7,64.72,64.68,64.7,33800.0,51.4652,51.4812,51.4493,51.4652,33800.0
2012-11-19 14:50:00,64.7,64.7,64.6,64.61,17500.0,51.4652,51.4652,51.3857,51.3937,17500.0
2012-11-19 14:55:00,64.6,64.68,64.57,64.65,15000.0,51.3857,51.4493,51.3618,51.4255,15000.0
2012-11-19 15:00:00,64.65,64.65,64.6,64.62,13300.0,51.4255,51.4255,51.3857,51.4016,13300.0
2012-11-19 15:05:00,64.62,64.67,64.62,64.66,15900.0,51.4016,51.4414,51.4016,51.4334,15900.0
2012-11-19 15:10:00,64.66,64.73,64.65,64.7,22700.0,51.4334,51.4891,51.4255,51.4652,22700.0
2012-11-19 15:15:00,64.7,64.71,64.69,64.7,12700.0,51.4652,51.4732,51.4573,51.4652,12700.0
2012-11-19 15:20:00,64.7,64.71,64.64,64.65,22600.0,51.4652,51.4732,51.4175,51.4255,22600.0
2012-11-19 15:25:00,64.67,64.67,64.6,64.6,12900.0,51.4414,51.4414,51.3857,51.3857,12900.0
2012-11-19 15:30:00,64.6,64.61,64.58,64.61,23000.0,51.3857,51.3937,51.3698,51.3937,23000.0
2012-11-19 15:35:00,64.62,64.62,64.58,64.61,19700.0,51.4016,51.4016,51.3698,51.3937,19700.0
2012-11-19 15:40:00,64.61,64.62,64.54,64.54,20200.0,51.3937,51.4016,51.338,51.338,20200.0
2012-11-19 15:45:00,64.55,64.67,64.55,64.66,35300.0,51.3459,51.4414,51.3459,51.4334,35300.0
2012-11-19 15:50:00,64.65,64.73,64.61,64.68,73900.0,51.4255,51.4891,51.3937,51.4493,73900.0
2012-11-19 15:55:00,64.68,64.72,64.64,64.71,77400.0,51.4493,51.4812,51.4175,51.4732,77400.0
2012-11-20 09:30:00,64.64,64.76,64.51,64.63,36600.0,51.4175,51.513,51.3141,51.4096,36600.0
2012-11-20 09:35:00,64.63,64.68,64.48,64.66,20900.0,51.4096,51.4493,51.2902,51.4334,20900.0
2012-11-20 09:40:00,64.66,64.66,64.31,64.33,15900.0,51.4334,51.4334,51.155,51.1709,15900.0
2012-11-20 09:45:00,64.34,64.51,64.34,64.51,18300.0,51.1789,51.3141,51.1789,51.3141,18300.0
2012-11-20 09:50:00,64.51,64.79,64.51,64.73,53400.0,51.3141,51.5368,51.3141,51.4891,53400.0
2012-11-20 09:55:00,64.72,64.87,64.72,64.75,18400.0,51.4812,51.6005,51.4812,51.505,18400.0
2012-11-20 10:00:00,64.76,64.76,64.66,64.66,19600.0,51.513,51.513,51.4334,51.4334,19600.0
2012-11-20 10:05:00,64.64,64.67,64.58,64.62,17600.0,51.4175,51.4414,51.3698,51.4016,17600.0
2012-11-20 10:10:00,64.62,64.72,64.58,64.66,13400.0,51.4016,51.4812,51.3698,51.4334,13400.0
2012-11-20 10:15:00,64.68,64.7,64.67,64.7,9100.0,51.4493,51.4652,51.4414,51.4652,9100.0
2012-11-20 10:20:00,64.71,64.83,64.7,64.82,19900.0,51.4732,51.5687,51.4652,51.5607,19900.0
2012-11-20 10:25:00,64.8,64.83,64.77,64.79,14600.0,51.5448,51.5687,51.5209,51.5368,14600.0
2012-11-20 10:30:00,64.8,64.85,64.78,64.85,18700.0,51.5448,51.5846,51.5289,51.5846,18700.0
2012-11-20 10:35:00,64.84,64.84,64.76,64.82,28400.0,51.5766,51.5766,51.513,51.5607,28400.0
2012-11-20 10:40:00,64.83,64.92,64.82,64.89,26800.0,51.5687,51.6402,51.5607,51.6164,26800.0
2012-11-20 10:45:00,64.89,65.01,64.89,65.0,56900.0,51.6164,51.7118,51.6164,51.7039,56900.0
2012-11-20 10:50:00,65.0,65.02,64.96,64.96,18700.0,51.7039,51.7198,51.6721,51.6721,18700.0
2012-11-20 10:55:00,64.96,64.97,64.89,64.91,54200.0,51.6721,51.68,51.6164,51.6323,54200.0
2012-11-20 11:00:00,64.9,64.91,64.86,64.86,14900.0,51.6243,51.6323,51.5925,51.5925,14900.0
2012-11-20 11:05:00,64.86,64.9,64.78,64.84,18100.0,51.5925,51.6243,51.5289,51.5766,18100.0
2012-11-20 11:10:00,64.86,64.9,64.86,64.89,13500.0,51.5925,51.6243,51.5925,51.6164,13500.0
2012-11-20 11:15:00,64.91,64.92,64.8,64.8,11300.0,51.6323,51.6402,51.5448,51.5448,11300.0
2012-11-20 11:20:00,64.81,64.86,64.8,64.83,9400.0,51.5527,51.5925,51.5448,51.5687,9400.0
2012-11-20 11:25:00,64.84,64.9,64.84,64.89,7900.0,51.5766,51.6243,51.5766,51.6164,7900.0
2012-11-20 11:30:00,64.89,64.96,64.89,64.96,22600.0,51.6164,51.6721,51.6164,51.6721,22600.0
2012-11-20 11:35:00,64.95,65.0,64.95,65.0,19100.0,51.6641,51.7039,51.6641,51.7039,19100.0
2012-11-20 11:40:00,65.0,65.04,64.99,65.02,11400.0,51.7039,51.7357,51.6959,51.7198,11400.0
2012-11-20 11:45:00,65.02,65.08,65.0,65.0,12600.0,51.7198,51.7675,51.7039,51.7039,12600.0
2012-11-20 11:50:00,65.0,65.09,64.97,65.09,11200.0,51.7039,51.7755,51.68,51.7755,11200.0
2012-11-20 11:55:00,65.1,65.15,65.08,65.12,13400.0,51.7834,51.8232,51.7675,51.7993,13400.0
2012-11-20 12:00:00,65.11,65.16,65.11,65.15,14600.0,51.7914,51.8311,51.7914,51.8232,14600.0
2012-11-20 12:05:00,65.15,65.16,65.02,65.02,17200.0,51.8232,51.8311,51.7198,51.7198,17200.0
2012-11-20 12:10:00,65.03,65.08,65.02,65.08,10900.0,51.7277,51.7675,51.7198,51.7675,10900.0
2012-11-20 12:15:00,65.06,65.06,64.96,64.98,17600.0,51.7516,51.7516,51.6721,51.688,17600.0
2012-11-20 12:20:00,64.99,65.06,64.99,65.05,15400.0,51.6959,51.7516,51.6959,51.7436,15400.0
2012-11-20 12:25:00,65.04,65.05,65.02,65.05,12300.0,51.7357,51.7436,51.7198,51.7436,12300.0
2012-11-20 12:30:00,65.04,65.05,65.02,65.05,9300.0,51.7357,51.7436,51.7198,51.7436,9300.0
2012-11-20 12:35:00,65.04,65.05,65.02,65.03,14600.0,51.7357,51.7436,51.7198,51.7277,14600.0
2012-11-20 12:40:00,65.02,65.05,65.02,65.03,7900.0,51.7198,51.7436,51.7198,51.7277,7900.0
2012-11-20 12:45:00,65.02,65.05,65.01,65.04,11200.0,51.7198,51.7436,51.7118,51.7357,11200.0
2012-11-20 12:50:00,65.04,65.06,65.02,65.06,6200.0,51.7357,51.7516,51.7198,51.7516,6200.0
2012-11-20 12:55:00,65.07,65.12,65.07,65.07,14500.0,51.7596,51.7993,51.7596,51.7596,14500.0
2012-11-20 13:00:00,65.08,65.08,64.99,64.99,24200.0,51.7675,51.7675,51.6959,51.6959,24200.0
2012-11-20 13:05:00,64.99,65.02,64.88,64.88,24300.0,51.6959,51.7198,51.6084,51.6084,24300.0
2012-11-20 13:10:00,64.89,64.89,64.54,64.56,19200.0,51.6164,51.6164,51.338,51.3539,19200.0
2012-11-20 13:15:00,64.59,64.62,64.54,64.54,11800.0,51.3777,51.4016,51.338,51.338,11800.0
2012-11-20 13:20:00,64.54,64.61,64.5,64.54,13800.0,51.338,51.3937,51.3062,51.338,13800.0
2012-11-20 13:25:00,64.54,64.54,64.38,64.38,16200.0,51.338,51.338,51.2107,51.2107,16200.0
2012-11-20 13:30:00,64.39,64.55,64.39,64.55,9300.0,51.2187,51.3459,51.2187,51.3459,9300.0
2012-11-20 13:35:00,64.55,64.67,64.54,64.67,8100.0,51.3459,51.4414,51.338,51.4414,8100.0
2012-11-20 13:40:00,64.66,64.71,64.66,64.7,10100.0,51.4334,51.4732,51.4334,51.4652,10100.0
2012-11-20 13:45:00,64.7,64.79,64.7,64.78,12300.0,51.4652,51.5368,51.4652,51.5289,12300.0
2012-11-20 13:50:00,64.77,64.81,64.76,64.8,7100.0,51.5209,51.5527,51.513,51.5448,7100.0
2012-11-20 13:55:00,64.81,64.85,64.73,64.81,7000.0,51.5527,51.5846,51.4891,51.5527,7000.0
2012-11-20 14:00:00,64.8,64.8,64.74,64.76,9100.0,51.5448,51.5448,51.4971,51.513,9100.0
2012-11-20 14:05:00,64.76,64.84,64.76,64.82,9700.0,51.513,51.5766,51.513,51.5607,9700.0
2012-11-20 14:10:00,64.83,64.93,64.83,64.9,12800.0,51.5687,51.6482,51.5687,51.6243,12800.0
2012-11-20 14:15:00,64.9,64.94,64.9,64.91,9000.0,51.6243,51.6562,51.6243,51.6323,9000.0
2012-11-20 14:20:00,64.9,64.92,64.84,64.92,7200.0,51.6243,51.6402,51.5766,51.6402,7200.0
2012-11-20 14:25:00,64.92,65.06,64.91,65.05,12300.0,51.6402,51.7516,51.6323,51.7436,12300.0
2012-11-20 14:30:00,65.03,65.03,64.99,65.0,10600.0,51.7277,51.7277,51.6959,51.7039,10600.0
2012-11-20 14:35:00,65.0,65.02,64.98,65.01,28700.0,51.7039,51.7198,51.688,51.7118,28700.0
2012-11-20 14:40:00,65.01,65.05,65.01,65.02,18200.0,51.7118,51.7436,51.7118,51.7198,18200.0
2012-11-20 14:45:00,65.02,65.15,65.01,65.01,20600.0,51.7198,51.8232,51.7118,51.7118,20600.0
2012-11-20 14:50:00,65.01,65.09,65.01,65.06,8800.0,51.7118,51.7755,51.7118,51.7516,8800.0
2012-11-20 14:55:00,65.06,65.07,65.0,65.02,10000.0,51.7516,51.7596,51.7039,51.7198,10000.0
2012-11-20 15:00:00,65.03,65.08,65.01,65.07,9400.0,51.7277,51.7675,51.7118,51.7596,9400.0
2012-11-20 15:05:00,65.07,65.1,65.06,65.07,18300.0,51.7596,51.7834,51.7516,51.7596,18300.0
2012-11-20 15:10:00,65.07,65.08,65.03,65.05,14300.0,51.7596,51.7675,51.7277,51.7436,14300.0
2012-11-20 15:15:00,65.04,65.06,65.02,65.06,16300.0,51.7357,51.7516,51.7198,51.7516,16300.0
2012-11-20 15:20:00,65.05,65.05,64.99,65.02,17800.0,51.7436,51.7436,51.6959,51.7198,17800.0
2012-11-20 15:25:00,65.02,65.03,64.97,65.0,20900.0,51.7198,51.7277,51.68,51.7039,20900.0
2012-11-20 15:30:00,65.0,65.08,65.0,65.05,25100.0,51.7039,51.7675,51.7039,51.7436,25100.0
2012-11-20 15:35:00,65.04,65.08,64.96,64.98,36900.0,51.7357,51.7675,51.6721,51.688,36900.0
2012-11-20 15:40:00,64.98,65.0,64.94,64.94,16400.0,51.688,51.7039,51.6562,51.6562,16400.0
2012-11-20 15:45:00,64.95,65.0,64.93,64.94,27100.0,51.6641,51.7039,51.6482,51.6562,27100.0
2012-11-20 15:50:00,64.94,65.03,64.91,65.01,29300.0,51.6562,51.7277,51.6323,51.7118,29300.0
2012-11-20 15:55:00,65.01,65.08,64.98,65.07,56600.0,51.7118,51.7675,51.688,51.7596,56600.0
2012-11-21 09:30:00,64.98,64.98,64.56,64.67,46500.0,52.1258,52.1258,51.7889,51.8771,46500.0
2012-11-21 09:35:00,64.71,64.8,64.57,64.68,14700.0,51.9092,51.9814,51.7969,51.8851,14700.0
2012-11-21 09:40:00,64.65,64.66,64.48,64.51,21200.0,51.8611,51.8691,51.7247,51.7488,21200.0
2012-11-21 09:45:00,64.52,64.67,64.52,64.66,43300.0,51.7568,51.8771,51.7568,51.8691,43300.0
2012-11-21 09:50:00,64.66,64.72,64.61,64.61,15000.0,51.8691,51.9172,51.829,51.829,15000.0
2012-11-21 09:55:00,64.61,64.84,64.6,64.79,16900.0,51.829,52.0135,51.821,51.9734,16900.0
2012-11-21 10:00:00,64.77,64.8,64.68,64.76,14500.0,51.9573,51.9814,51.8851,51.9493,14500.0
2012-11-21 10:05:00,64.75,64.75,64.58,64.63,18300.0,51.9413,51.9413,51.8049,51.845,18300.0
2012-11-21 10:10:00,64.63,64.66,64.49,64.49,17900.0,51.845,51.8691,51.7327,51.7327,17900.0
2012-11-21 10:15:00,64.49,64.58,64.49,64.55,26300.0,51.7327,51.8049,51.7327,51.7809,26300.0
2012-11-21 10:20:00,64.55,64.63,64.53,64.61,17400.0,51.7809,51.845,51.7648,51.829,17400.0
2012-11-21 10:25:00,64.59,64.68,64.55,64.68,14600.0,51.8129,51.8851,51.7809,51.8851,14600.0
2012-11-21 10:30:00,64.69,64.69,64.57,64.63,25500.0,51.8932,51.8932,51.7969,51.845,25500.0
2012-11-21 10:35:00,64.63,64.7,64.59,64.67,26000.0,51.845,51.9012,51.8129,51.8771,26000.0
2012-11-21 10:40:00,64.65,64.72,64.55,64.67,26300.0,51.8611,51.9172,51.7809,51.8771,26300.0
2012-11-21 10:45:00,64.69,64.73,64.63,64.67,25400.0,51.8932,51.9253,51.845,51.8771,25400.0
2012-11-21 10:50:00,64.67,64.68,64.57,64.58,9300.0,51.8771,51.8851,51.7969,51.8049,9300.0
2012-11-21 10:55:00,64.61,64.66,64.53,64.54,35700.0,51.829,51.8691,51.7648,51.7728,35700.0
2012-11-21 11:00:00,64.57,64.65,64.55,64.58,12300.0,51.7969,51.8611,51.7809,51.8049,12300.0
2012-11-21 11:05:00,64.57,64.66,64.57,64.59,32800.0,51.7969,51.8691,51.7969,51.8129,32800.0
2012-11-21 11:10:00,64.58,64.62,64.56,64.6,39300.0,51.8049,51.837,51.7889,51.821,39300.0
2012-11-21 11:15:00,64.61,64.61,64.59,64.59,11600.0,51.829,51.829,51.8129,51.8129,11600.0
2012-11-21 11:20:00,64.6,64.62,64.58,64.58,10300.0,51.821,51.837,51.8049,51.8049,10300.0
2012-11-21 11:25:00,64.58,64.62,64.56,64.6,11400.0,51.8049,51.837,51.7889,51.821,11400.0
2012-11-21 11:30:00,64.61,64.61,64.56,64.56,46100.0,51.829,51.829,51.7889,51.7889,46100.0
2012-11-21 11:35:00,64.56,64.58,64.54,64.57,13700.0,51.7889,51.8049,51.7728,51.7969,13700.0
2012-11-21 11:40:00,64.56,64.57,64.53,64.56,13800.0,51.7889,51.7969,51.7648,51.7889,13800.0
2012-11-21 11:45:00,64.55,64.57,64.54,64.57,38300.0,51.7809,51.7969,51.7728,51.7969,38300.0
2012-11-21 11:50:00,64.57,64.69,64.57,64.66,15100.0,51.7969,51.8932,51.7969,51.8691,15100.0
2012-11-21 11:55:00,64.64,64.7,64.63,64.68,5300.0,51.8531,51.9012,51.845,51.8851,5300.0
2012-11-21 12:00:00,64.67,64.7,64.66,64.66,6200.0,51.8771,51.9012,51.8691,51.8691,6200.0
2012-11-21 12:05:00,64.65,64.68,64.64,64.68,8800.0,51.8611,51.8851,51.8531,51.8851,8800.0
2012-11-21 12:10:00,64.69,64.72,64.68,64.69,13800.0,51.8932,51.9172,51.8851,51.8932,13800.0
2012-11-21 12:15:00,64.7,64.72,64.68,64.7,34700.0,51.9012,51.9172,51.8851,51.9012,34700.0
2012-11-21 12:20:00,64.71,64.8,64.69,64.8,8600.0,51.9092,51.9814,51.8932,51.9814,8600.0
2012-11-21 12:25:00,64.8,64.82,64.78,64.81,12300.0,51.9814,51.9975,51.9654,51.9894,12300.0
2012-11-21 12:30:00,64.81,64.83,64.78,64.81,8700.0,51.9894,52.0055,51.9654,51.9894,8700.0
2012-11-21 12:35:00,64.83,64.87,64.78,64.85,12100.0,52.0055,52.0376,51.9654,52.0215,12100.0
2012-11-21 12:40:00,64.86,64.93,64.86,64.93,6800.0,52.0295,52.0857,52.0295,52.0857,6800.0
2012-11-21 12:45:00,64.9,64.94,64.9,64.92,10400.0,52.0616,52.0937,52.0616,52.0777,10400.0
2012-11-21 12:50:00,64.92,64.92,64.88,64.92,6500.0,52.0777,52.0777,52.0456,52.0777,6500.0
2012-11-21 12:55:00,64.89,64.9,64.85,64.86,3800.0,52.0536,52.0616,52.0215,52.0295,3800.0
2012-11-21 13:00:00,64.87,64.91,64.86,64.9,17300.0,52.0376,52.0696,52.0295,52.0616,17300.0
2012-11-21 13:05:00,64.91,64.93,64.9,64.9,5800.0,52.0696,52.0857,52.0616,52.0616,5800.0
2012-11-21 13:10:00,64.9,64.92,64.84,64.92,17900.0,52.0616,52.0777,52.0135,52.0777,17900.0
2012-11-21 13:15:00,64.9,64.92,64.88,64.88,8900.0,52.0616,52.0777,52.0456,52.0456,8900.0
2012-11-21 13:20:00,64.89,64.93,64.89,64.92,5300.0,52.0536,52.0857,52.0536,52.0777,5300.0
2012-11-21 13:25:00,64.93,64.97,64.93,64.97,8100.0,52.0857,52.1178,52.0857,52.1178,8100.0
2012-11-21 13:30:00,64.96,64.98,64.95,64.95,3600.0,52.1098,52.1258,52.1017,52.1017,3600.0
2012-11-21 13:35:00,64.96,65.02,64.96,65.01,10700.0,52.1098,52.1579,52.1098,52.1499,10700.0
2012-11-21 13:40:00,65.01,65.01,64.96,64.99,7000.0,52.1499,52.1499,52.1098,52.1338,7000.0
2012-11-21 13:45:00,64.99,65.02,64.97,64.97,6100.0,52.1338,52.1579,52.1178,52.1178,6100.0
2012-11-21 13:50:00,64.99,65.02,64.97,65.0,5700.0,52.1338,52.1579,52.1178,52.1418,5700.0
2012-11-21 13:55:00,65.01,65.01,64.99,64.99,4600.0,52.1499,52.1499,52.1338,52.1338,4600.0
2012-11-21 14:00:00,65.0,65.02,64.98,64.98,7600.0,52.1418,52.1579,52.1258,52.1258,7600.0
2012-11-21 14:05:00,64.98,64.99,64.96,64.97,12400.0,52.1258,52.1338,52.1098,52.1178,12400.0
2012-11-21 14:10:00,64.98,64.99,64.96,64.96,14300.0,52.1258,52.1338,52.1098,52.1098,14300.0
2012-11-21 14:15:00,64.97,64.98,64.88,64.88,21700.0,52.1178,52.1258,52.0456,52.0456,21700.0
2012-11-21 14:20:00,64.88,64.96,64.88,64.95,19100.0,52.0456,52.1098,52.0456,52.1017,19100.0
2012-11-21 14:25:00,64.95,64.99,64.92,64.98,17000.0,52.1017,52.1338,52.0777,52.1258,17000.0
2012-11-21 14:30:00,64.98,64.98,64.94,64.95,15300.0,52.1258,52.1258,52.0937,52.1017,15300.0
2012-11-21 14:35:00,64.95,64.97,64.93,64.93,18100.0,52.1017,52.1178,52.0857,52.0857,18100.0
2012-11-21 14:40:00,64.94,64.98,64.93,64.95,10100.0,52.0937,52.1258,52.0857,52.1017,10100.0
2012-11-21 14:45:00,64.96,64.97,64.93,64.96,14900.0,52.1098,52.1178,52.0857,52.1098,14900.0
2012-11-21 14:50:00,64.95,64.95,64.87,64.93,21800.0,52.1017,52.1017,52.0376,52.0857,21800.0
2012-11-21 14:55:00,64.93,64.95,64.91,64.95,18800.0,52.0857,52.1017,52.0696,52.1017,18800.0
2012-11-21 15:00:00,64.95,64.96,64.92,64.95,19200.0,52.1017,52.1098,52.0777,52.1017,19200.0
2012-11-21 15:05:00,64.95,65.01,64.95,64.98,15800.0,52.1017,52.1499,52.1017,52.1258,15800.0
2012-11-21 15:10:00,64.98,64.98,64.87,64.87,12800.0,52.1258,52.1258,52.0376,52.0376,12800.0
2012-11-21 15:15:00,64.88,64.95,64.87,64.95,11800.0,52.0456,52.1017,52.0376,52.1017,11800.0
2012-11-21 15:20:00,64.95,64.96,64.89,64.89,21100.0,52.1017,52.1098,52.0536,52.0536,21100.0
2012-11-21 15:25:00,64.89,64.94,64.84,64.9,27500.0,52.0536,52.0937,52.0135,52.0616,27500.0
2012-11-21 15:30:00,64.89,64.93,64.88,64.92,19900.0,52.0536,52.0857,52.0456,52.0777,19900.0
2012-11-21 15:35:00,64.92,64.96,64.88,64.94,27100.0,52.0777,52.1098,52.0456,52.0937,27100.0
2012-11-21 15:40:00,64.94,64.95,64.9,64.9,21100.0,52.0937,52.1017,52.0616,52.0616,21100.0
2012-11-21 15:45:00,64.9,64.93,64.85,64.91,52000.0,52.0616,52.0857,52.0215,52.0696,52000.0
2012-11-21 15:50:00,64.91,64.92,64.85,64.9,46300.0,52.0696,52.0777,52.0215,52.0616,46300.0
2012-11-21 15:55:00,64.89,64.93,64.89,64.93,51000.0,52.0536,52.0857,52.0536,52.0857,51000.0
2012-11-23 09:30:00,65.11,65.24,64.91,65.13,29600.0,52.2301,52.3344,52.0696,52.2461,29600.0
2012-11-23 09:35:00,65.07,65.13,64.93,64.94,14200.0,52.198,52.2461,52.0857,52.0937,14200.0
2012-11-23 09:40:00,64.94,65.02,64.93,64.96,21800.0,52.0937,52.1579,52.0857,52.1098,21800.0
2012-11-23 09:45:00,64.95,65.02,64.93,65.0,13100.0,52.1017,52.1579,52.0857,52.1418,13100.0
2012-11-23 09:50:00,65.01,65.05,64.98,65.01,12200.0,52.1499,52.182,52.1258,52.1499,12200.0
2012-11-23 09:55:00,65.01,65.08,64.99,65.08,13600.0,52.1499,52.206,52.1338,52.206,13600.0
2012-11-23 10:00:00,65.1,65.18,65.1,65.14,14300.0,52.2221,52.2862,52.2221,52.2541,14300.0
2012-11-23 10:05:00,65.16,65.22,65.14,65.2,9100.0,52.2702,52.3183,52.2541,52.3023,9100.0
2012-11-23 10:10:00,65.2,65.23,65.17,65.21,12600.0,52.3023,52.3263,52.2782,52.3103,12600.0
2012-11-23 10:15:00,65.21,65.29,65.18,65.28,10400.0,52.3103,52.3745,52.2862,52.3665,10400.0
2012-11-23 10:20:00,65.29,65.33,65.27,65.32,19900.0,52.3745,52.4066,52.3584,52.3985,19900.0
2012-11-23 10:25:00,65.31,65.35,65.27,65.32,8700.0,52.3905,52.4226,52.3584,52.3985,8700.0
2012-11-23 10:30:00,65.33,65.35,65.18,65.2,10500.0,52.4066,52.4226,52.2862,52.3023,10500.0
2012-11-23 10:35:00,65.21,65.24,65.17,65.23,18600.0,52.3103,52.3344,52.2782,52.3263,18600.0
2012-11-23 10:40:00,65.23,65.35,65.23,65.35,30500.0,52.3263,52.4226,52.3263,52.4226,30500.0
2012-11-23 10:45:00,65.34,65.37,65.34,65.34,18100.0,52.4146,52.4387,52.4146,52.4146,18100.0
2012-11-23 10:50:00,65.34,65.34,65.26,65.26,32200.0,52.4146,52.4146,52.3504,52.3504,32200.0
2012-11-23 10:55:00,65.27,65.29,65.24,65.29,22900.0,52.3584,52.3745,52.3344,52.3745,22900.0
2012-11-23 11:00:00,65.28,65.3,65.28,65.28,6400.0,52.3665,52.3825,52.3665,52.3665,6400.0
2012-11-23 11:05:00,65.28,65.34,65.28,65.3,16900.0,52.3665,52.4146,52.3665,52.3825,16900.0
2012-11-23 11:10:00,65.31,65.32,65.26,65.26,19300.0,52.3905,52.3985,52.3504,52.3504,19300.0
2012-11-23 11:15:00,65.26,65.26,65.19,65.19,6000.0,52.3504,52.3504,52.2943,52.2943,6000.0
2012-11-23 11:20:00,65.19,65.19,65.15,65.15,3900.0,52.2943,52.2943,52.2622,52.2622,3900.0
2012-11-23 11:25:00,65.16,65.16,65.06,65.06,8200.0,52.2702,52.2702,52.19,52.19,8200.0
2012-11-23 11:30:00,65.06,65.08,65.03,65.08,8300.0,52.19,52.206,52.1659,52.206,8300.0
2012-11-23 11:35:00,65.07,65.13,65.05,65.13,6600.0,52.198,52.2461,52.182,52.2461,6600.0
2012-11-23 11:40:00,65.13,65.17,65.13,65.15,10800.0,52.2461,52.2782,52.2461,52.2622,10800.0
2012-11-23 11:45:00,65.15,65.15,65.12,65.15,6700.0,52.2622,52.2622,52.2381,52.2622,6700.0
2012-11-23 11:50:00,65.15,65.18,65.14,65.14,7400.0,52.2622,52.2862,52.2541,52.2541,7400.0
2012-11-23 11:55:00,65.14,65.18,65.14,65.18,2600.0,52.2541,52.2862,52.2541,52.2862,2600.0
2012-11-23 12:00:00,65.18,65.18,65.13,65.13,8700.0,52.2862,52.2862,52.2461,52.2461,8700.0
2012-11-23 12:05:00,65.13,65.17,65.05,65.16,9700.0,52.2461,52.2782,52.182,52.2702,9700.0
2012-11-23 12:10:00,65.16,65.16,65.09,65.11,9800.0,52.2702,52.2702,52.214,52.2301,9800.0
2012-11-23 12:15:00,65.1,65.18,65.1,65.16,6800.0,52.2221,52.2862,52.2221,52.2702,6800.0
2012-11-23 12:20:00,65.16,65.16,65.12,65.16,7500.0,52.2702,52.2702,52.2381,52.2702,7500.0
2012-11-23 12:25:00,65.17,65.2,65.17,65.19,5800.0,52.2782,52.3023,52.2782,52.2943,5800.0
2012-11-23 12:30:00,65.19,65.19,65.13,65.16,28300.0,52.2943,52.2943,52.2461,52.2702,28300.0
2012-11-23 12:35:00,65.17,65.21,65.15,65.21,21100.0,52.2782,52.3103,52.2622,52.3103,21100.0
2012-11-23 12:40:00,65.2,65.23,65.2,65.22,11100.0,52.3023,52.3263,52.3023,52.3183,11100.0
2012-11-23 12:45:00,65.22,65.26,65.22,65.25,26300.0,52.3183,52.3504,52.3183,52.3424,26300.0
2012-11-23 12:50:00,65.25,65.28,65.2,65.28,33000.0,52.3424,52.3665,52.3023,52.3665,33000.0
2012-11-23 12:55:00,65.28,65.41,65.25,65.38,57000.0,52.3665,52.4707,52.3424,52.4467,57000.0
2012-11-26 09:30:00,65.04,65.35,64.86,65.05,54200.0,52.1739,52.4226,52.0295,52.182,54200.0
2012-11-26 09:35:00,65.05,65.11,64.93,64.98,28700.0,52.182,52.2301,52.0857,52.1258,28700.0
2012-11-26 09:40:00,64.99,65.02,64.93,64.96,33500.0,52.1338,52.1579,52.0857,52.1098,33500.0
2012-11-26 09:45:00,64.98,65.01,64.95,64.96,27900.0,52.1258,52.1499,52.1017,52.1098,27900.0
2012-11-26 09:50:00,64.97,65.05,64.86,64.88,17900.0,52.1178,52.182,52.0295,52.0456,17900.0
2012-11-26 09:55:00,64.91,64.92,64.71,64.87,31700.0,52.0696,52.0777,51.9092,52.0376,31700.0
2012-11-26 10:00:00,64.89,64.97,64.79,64.89,34200.0,52.0536,52.1178,51.9734,52.0536,34200.0
2012-11-26 10:05:00,64.89,64.93,64.81,64.93,16200.0,52.0536,52.0857,51.9894,52.0857,16200.0
2012-11-26 10:10:00,64.94,65.03,64.94,65.01,22500.0,52.0937,52.1659,52.0937,52.1499,22500.0
2012-11-26 10:15:00,64.98,65.05,64.9,65.05,50000.0,52.1258,52.182,52.0616,52.182,50000.0
2012-11-26 10:20:00,65.04,65.06,64.91,64.93,20800.0,52.1739,52.19,52.0696,52.0857,20800.0
2012-11-26 10:25:00,64.91,65.02,64.91,64.95,39900.0,52.0696,52.1579,52.0696,52.1017,39900.0
2012-11-26 10:30:00,64.95,64.98,64.92,64.92,9100.0,52.1017,52.1258,52.0777,52.0777,9100.0
2012-11-26 10:35:00,64.91,64.98,64.87,64.89,16000.0,52.0696,52.1258,52.0376,52.0536,16000.0
2012-11-26 10:40:00,64.86,64.9,64.84,64.85,9600.0,52.0295,52.0616,52.0135,52.0215,9600.0
2012-11-26 10:45:00,64.86,64.94,64.83,64.92,9300.0,52.0295,52.0937,52.0055,52.0777,9300.0
2012-11-26 10:50:00,64.93,64.97,64.89,64.95,27000.0,52.0857,52.1178,52.0536,52.1017,27000.0
2012-11-26 10:55:00,64.95,65.0,64.91,64.91,11000.0,52.1017,52.1418,52.0696,52.0696,11000.0
2012-11-26 11:00:00,64.92,65.02,64.92,64.95,20200.0,52.0777,52.1579,52.0777,52.1017,20200.0
2012-11-26 11:05:00,64.94,65.0,64.93,64.95,23400.0,52.0937,52.1418,52.0857,52.1017,23400.0
2012-11-26 11:10:00,64.94,65.01,64.94,65.0,13200.0,52.0937,52.1499,52.0937,52.1418,13200.0
2012-11-26 11:15:00,64.98,65.01,64.97,65.0,12000.0,52.1258,52.1499,52.1178,52.1418,12000.0
2012-11-26 11:20:00,64.99,65.07,64.99,65.03,18600.0,52.1338,52.198,52.1338,52.1659,18600.0
2012-11-26 11:25:00,65.03,65.03,64.96,64.96,28200.0,52.1659,52.1659,52.1098,52.1098,28200.0
2012-11-26 11:30:00,64.99,65.0,64.97,65.0,6300.0,52.1338,52.1418,52.1178,52.1418,6300.0
2012-11-26 11:35:00,65.0,65.01,64.98,64.98,12700.0,52.1418,52.1499,52.1258,52.1258,12700.0
2012-11-26 11:40:00,65.0,65.01,64.98,64.98,13900.0,52.1418,52.1499,52.1258,52.1258,13900.0
2012-11-26 11:45:00,64.98,65.01,64.97,65.0,13000.0,52.1258,52.1499,52.1178,52.1418,13000.0
2012-11-26 11:50:00,65.0,65.02,64.96,64.99,18900.0,52.1418,52.1579,52.1098,52.1338,18900.0
2012-11-26 11:55:00,64.99,65.02,64.99,64.99,8500.0,52.1338,52.1579,52.1338,52.1338,8500.0
2012-11-26 12:00:00,65.0,65.02,64.99,64.99,11800.0,52.1418,52.1579,52.1338,52.1338,11800.0
2012-11-26 12:05:00,64.98,65.01,64.95,64.98,9800.0,52.1258,52.1499,52.1017,52.1258,9800.0
2012-11-26 12:10:00,64.98,64.98,64.98,64.98,5600.0,52.1258,52.1258,52.1258,52.1258,5600.0
2012-11-26 12:15:00,64.97,65.01,64.93,64.93,13100.0,52.1178,52.1499,52.0857,52.0857,13100.0
2012-11-26 12:20:00,64.92,64.95,64.91,64.92,7000.0,52.0777,52.1017,52.0696,52.0777,7000.0
2012-11-26 12:25:00,64.93,64.96,64.91,64.93,9900.0,52.0857,52.1098,52.0696,52.0857,9900.0
2012-11-26 12:30:00,64.93,64.94,64.87,64.87,9500.0,52.0857,52.0937,52.0376,52.0376,9500.0
2012-11-26 12:35:00,64.89,64.97,64.88,64.97,6200.0,52.0536,52.1178,52.0456,52.1178,6200.0
2012-11-26 12:40:00,64.98,65.01,64.97,64.99,18200.0,52.1258,52.1499,52.1178,52.1338,18200.0
2012-11-26 12:45:00,64.98,65.02,64.98,65.01,13800.0,52.1258,52.1579,52.1258,52.1499,13800.0
2012-11-26 12:50:00,65.0,65.03,64.98,65.0,23300.0,52.1418,52.1659,52.1258,52.1418,23300.0
2012-11-26 12:55:00,65.0,65.02,64.98,64.98,10000.0,52.1418,52.1579,52.1258,52.1258,10000.0
2012-11-26 13:00:00,64.99,65.01,64.98,64.99,7800.0,52.1338,52.1499,52.1258,52.1338,7800.0
2012-11-26 13:05:00,64.99,65.01,64.99,64.99,6700.0,52.1338,52.1499,52.1338,52.1338,6700.0
2012-11-26 13:10:00,64.98,64.98,64.97,64.98,8500.0,52.1258,52.1258,52.1178,52.1258,8500.0
2012-11-26 13:15:00,64.99,65.01,64.97,64.98,19300.0,52.1338,52.1499,52.1178,52.1258,19300.0
2012-11-26 13:20:00,65.0,65.02,64.97,64.97,14600.0,52.1418,52.1579,52.1178,52.1178,14600.0
2012-11-26 13:25:00,64.97,65.0,64.97,64.99,5000.0,52.1178,52.1418,52.1178,52.1338,5000.0
2012-11-26 13:30:00,64.99,65.02,64.98,64.98,15300.0,52.1338,52.1579,52.1258,52.1258,15300.0
2012-11-26 13:35:00,64.98,64.98,64.93,64.93,8600.0,52.1258,52.1258,52.0857,52.0857,8600.0
2012-11-26 13:40:00,64.93,64.94,64.88,64.9,7900.0,52.0857,52.0937,52.0456,52.0616,7900.0
2012-11-26 13:45:00,64.89,64.89,64.86,64.88,3600.0,52.0536,52.0536,52.0295,52.0456,3600.0
2012-11-26 13:50:00,64.88,64.97,64.88,64.97,8700.0,52.0456,52.1178,52.0456,52.1178,8700.0
2012-11-26 13:55:00,64.96,64.96,64.91,64.92,7300.0,52.1098,52.1098,52.0696,52.0777,7300.0
2012-11-26 14:00:00,64.91,64.97,64.9,64.97,14200.0,52.0696,52.1178,52.0616,52.1178,14200.0
2012-11-26 14:05:00,64.98,65.03,64.97,65.02,24200.0,52.1258,52.1659,52.1178,52.1579,24200.0
2012-11-26 14:10:00,65.02,65.03,65.01,65.02,14600.0,52.1579,52.1659,52.1499,52.1579,14600.0
2012-11-26 14:15:00,65.03,65.04,65.01,65.01,11500.0,52.1659,52.1739,52.1499,52.1499,11500.0
2012-11-26 14:20:00,65.01,65.02,64.99,65.01,12700.0,52.1499,52.1579,52.1338,52.1499,12700.0
2012-11-26 14:25:00,65.01,65.07,64.98,65.0,31300.0,52.1499,52.198,52.1258,52.1418,31300.0
2012-11-26 14:30:00,65.0,65.01,64.99,65.0,14400.0,52.1418,52.1499,52.1338,52.1418,14400.0
2012-11-26 14:35:00,64.99,65.01,64.99,65.01,13700.0,52.1338,52.1499,52.1338,52.1499,13700.0
2012-11-26 14:40:00,65.0,65.01,64.92,64.94,13600.0,52.1418,52.1499,52.0777,52.0937,13600.0
2012-11-26 14:45:00,64.94,64.99,64.94,64.98,9200.0,52.0937,52.1338,52.0937,52.1258,9200.0
2012-11-26 14:50:00,65.0,65.01,64.96,64.96,22700.0,52.1418,52.1499,52.1098,52.1098,22700.0
2012-11-26 14:55:00,64.96,64.99,64.94,64.94,16600.0,52.1098,52.1338,52.0937,52.0937,16600.0
2012-11-26 15:00:00,64.95,64.97,64.92,64.95,11400.0,52.1017,52.1178,52.0777,52.1017,11400.0
2012-11-26 15:05:00,64.96,64.99,64.94,64.97,9400.0,52.1098,52.1338,52.0937,52.1178,9400.0
2012-11-26 15:10:00,64.98,65.0,64.96,64.96,18700.0,52.1258,52.1418,52.1098,52.1098,18700.0
2012-11-26 15:15:00,64.96,65.01,64.95,64.98,32300.0,52.1098,52.1499,52.1017,52.1258,32300.0
2012-11-26 15:20:00,64.98,65.04,64.98,65.0,19900.0,52.1258,52.1739,52.1258,52.1418,19900.0
2012-11-26 15:25:00,65.0,65.0,64.97,64.99,15400.0,52.1418,52.1418,52.1178,52.1338,15400.0
2012-11-26 15:30:00,64.99,65.01,64.96,64.99,24800.0,52.1338,52.1499,52.1098,52.1338,24800.0
2012-11-26 15:35:00,64.99,65.0,64.97,64.99,31900.0,52.1338,52.1418,52.1178,52.1338,31900.0
2012-11-26 15:40:00,64.99,65.01,64.97,64.99,27100.0,52.1338,52.1499,52.1178,52.1338,27100.0
2012-11-26 15:45:00,65.0,65.0,64.97,64.97,53400.0,52.1418,52.1418,52.1178,52.1178,53400.0
2012-11-26 15:50:00,64.97,65.0,64.95,64.96,37400.0,52.1178,52.1418,52.1017,52.1098,37400.0
2012-11-26 15:55:00,64.96,65.0,64.96,65.0,128700.0,52.1098,52.1418,52.1098,52.1418,128700.0
2012-11-27 09:30:00,65.03,65.15,64.85,65.08,32600.0,52.1659,52.2622,52.0215,52.206,32600.0
2012-11-27 09:35:00,65.11,65.15,64.97,65.15,13900.0,52.2301,52.2622,52.1178,52.2622,13900.0
2012-11-27 09:40:00,65.15,65.55,65.15,65.52,33700.0,52.2622,52.583,52.2622,52.559,33700.0
2012-11-27 09:45:00,65.51,65.7,65.5,65.7,15200.0,52.551,52.7034,52.5429,52.7034,15200.0
2012-11-27 09:50:00,65.74,65.79,65.67,65.7,12500.0,52.7355,52.7756,52.6793,52.7034,12500.0
2012-11-27 09:55:00,65.7,65.85,65.68,65.85,11900.0,52.7034,52.8237,52.6873,52.8237,11900.0
2012-11-27 10:00:00,65.83,65.85,65.56,65.56,30400.0,52.8077,52.8237,52.5911,52.5911,30400.0
2012-11-27 10:05:00,65.56,65.62,65.48,65.62,22300.0,52.5911,52.6392,52.5269,52.6392,22300.0
2012-11-27 10:10:00,65.63,65.72,65.5,65.57,24300.0,52.6472,52.7194,52.5429,52.5991,24300.0
2012-11-27 10:15:00,65.57,65.57,65.39,65.41,18500.0,52.5991,52.5991,52.4547,52.4707,18500.0
2012-11-27 10:20:00,65.4,65.43,65.33,65.33,17500.0,52.4627,52.4868,52.4066,52.4066,17500.0
2012-11-27 10:25:00,65.33,65.38,65.33,65.38,6700.0,52.4066,52.4467,52.4066,52.4467,6700.0
2012-11-27 10:30:00,65.36,65.45,65.36,65.44,33300.0,52.4306,52.5028,52.4306,52.4948,33300.0
2012-11-27 10:35:00,65.45,65.46,65.36,65.37,11500.0,52.5028,52.5108,52.4306,52.4387,11500.0
2012-11-27 10:40:00,65.37,65.39,65.31,65.36,10900.0,52.4387,52.4547,52.3905,52.4306,10900.0
2012-11-27 10:45:00,65.35,65.4,65.22,65.39,16900.0,52.4226,52.4627,52.3183,52.4547,16900.0
2012-11-27 10:50:00,65.4,65.56,65.4,65.55,9300.0,52.4627,52.5911,52.4627,52.583,9300.0
2012-11-27 10:55:00,65.55,65.55,65.45,65.46,39800.0,52.583,52.583,52.5028,52.5108,39800.0
2012-11-27 11:00:00,65.46,65.57,65.46,65.54,11300.0,52.5108,52.5991,52.5108,52.575,11300.0
2012-11-27 11:05:00,65.54,65.54,65.5,65.52,8000.0,52.575,52.575,52.5429,52.559,8000.0
2012-11-27 11:10:00,65.53,65.53,65.52,65.52,13300.0,52.567,52.567,52.559,52.559,13300.0
2012-11-27 11:15:00,65.53,65.54,65.49,65.49,8500.0,52.567,52.575,52.5349,52.5349,8500.0
2012-11-27 11:20:00,65.5,65.6,65.5,65.6,27100.0,52.5429,52.6232,52.5429,52.6232,27100.0
2012-11-27 11:25:00,65.59,65.69,65.59,65.68,7500.0,52.6151,52.6953,52.6151,52.6873,7500.0
2012-11-27 11:30:00,65.69,65.69,65.58,65.6,12600.0,52.6953,52.6953,52.6071,52.6232,12600.0
2012-11-27 11:35:00,65.59,65.78,65.59,65.78,11400.0,52.6151,52.7675,52.6151,52.7675,11400.0
2012-11-27 11:40:00,65.8,65.81,65.72,65.78,17800.0,52.7836,52.7916,52.7194,52.7675,17800.0
2012-11-27 11:45:00,65.78,65.78,65.72,65.75,12700.0,52.7675,52.7675,52.7194,52.7435,12700.0
2012-11-27 11:50:00,65.75,65.88,65.75,65.86,9200.0,52.7435,52.8478,52.7435,52.8317,9200.0
2012-11-27 11:55:00,65.86,65.9,65.84,65.85,6700.0,52.8317,52.8638,52.8157,52.8237,6700.0
2012-11-27 12:00:00,65.84,65.88,65.83,65.88,5600.0,52.8157,52.8478,52.8077,52.8478,5600.0
2012-11-27 12:05:00,65.88,65.89,65.74,65.78,24300.0,52.8478,52.8558,52.7355,52.7675,24300.0
2012-11-27 12:10:00,65.79,65.82,65.7,65.75,18100.0,52.7756,52.7996,52.7034,52.7435,18100.0
2012-11-27 12:15:00,65.75,65.75,65.73,65.74,3400.0,52.7435,52.7435,52.7274,52.7355,3400.0
2012-11-27 12:20:00,65.74,65.76,65.69,65.7,6500.0,52.7355,52.7515,52.6953,52.7034,6500.0
2012-11-27 12:25:00,65.7,65.71,65.69,65.7,7500.0,52.7034,52.7114,52.6953,52.7034,7500.0
2012-11-27 12:30:00,65.69,65.7,65.66,65.68,8500.0,52.6953,52.7034,52.6713,52.6873,8500.0
2012-11-27 12:35:00,65.68,65.7,65.67,65.7,4500.0,52.6873,52.7034,52.6793,52.7034,4500.0
2012-11-27 12:40:00,65.71,65.72,65.62,65.62,6800.0,52.7114,52.7194,52.6392,52.6392,6800.0
2012-11-27 12:45:00,65.61,65.64,65.6,65.6,11800.0,52.6312,52.6552,52.6232,52.6232,11800.0
2012-11-27 12:50:00,65.61,65.61,65.56,65.56,6300.0,52.6312,52.6312,52.5911,52.5911,6300.0
2012-11-27 12:55:00,65.56,65.65,65.56,65.65,5800.0,52.5911,52.6633,52.5911,52.6633,5800.0
2012-11-27 13:00:00,65.65,65.68,65.65,65.68,10300.0,52.6633,52.6873,52.6633,52.6873,10300.0
2012-11-27 13:05:00,65.69,65.73,65.68,65.72,4800.0,52.6953,52.7274,52.6873,52.7194,4800.0
2012-11-27 13:10:00,65.74,65.77,65.73,65.76,15800.0,52.7355,52.7595,52.7274,52.7515,15800.0
2012-11-27 13:15:00,65.75,65.84,65.74,65.83,7900.0,52.7435,52.8157,52.7355,52.8077,7900.0
2012-11-27 13:20:00,65.84,65.85,65.81,65.84,10300.0,52.8157,52.8237,52.7916,52.8157,10300.0
2012-11-27 13:25:00,65.84,65.84,65.76,65.79,9000.0,52.8157,52.8157,52.7515,52.7756,9000.0
2012-11-27 13:30:00,65.79,65.8,65.75,65.77,13900.0,52.7756,52.7836,52.7435,52.7595,13900.0
2012-11-27 13:35:00,65.76,65.82,65.76,65.79,11200.0,52.7515,52.7996,52.7515,52.7756,11200.0
2012-11-27 13:40:00,65.78,65.84,65.71,65.83,25500.0,52.7675,52.8157,52.7114,52.8077,25500.0
2012-11-27 13:45:00,65.81,65.83,65.78,65.8,6200.0,52.7916,52.8077,52.7675,52.7836,6200.0
2012-11-27 13:50:00,65.8,65.85,65.79,65.85,11700.0,52.7836,52.8237,52.7756,52.8237,11700.0
2012-11-27 13:55:00,65.86,65.89,65.86,65.87,10600.0,52.8317,52.8558,52.8317,52.8397,10600.0
2012-11-27 14:00:00,65.86,65.9,65.81,65.81,12200.0,52.8317,52.8638,52.7916,52.7916,12200.0
2012-11-27 14:05:00,65.82,65.83,65.75,65.76,6800.0,52.7996,52.8077,52.7435,52.7515,6800.0
2012-11-27 14:10:00,65.76,65.81,65.75,65.8,12400.0,52.7515,52.7916,52.7435,52.7836,12400.0
2012-11-27 14:15:00,65.81,65.91,65.81,65.91,11500.0,52.7916,52.8718,52.7916,52.8718,11500.0
2012-11-27 14:20:00,65.92,65.93,65.72,65.72,20100.0,52.8799,52.8879,52.7194,52.7194,20100.0
2012-11-27 14:25:00,65.72,65.72,65.61,65.62,12900.0,52.7194,52.7194,52.6312,52.6392,12900.0
2012-11-27 14:30:00,65.61,65.7,65.59,65.61,23400.0,52.6312,52.7034,52.6151,52.6312,23400.0
2012-11-27 14:35:00,65.59,65.6,65.51,65.58,20300.0,52.6151,52.6232,52.551,52.6071,20300.0
2012-11-27 14:40:00,65.57,65.58,65.43,65.43,26600.0,52.5991,52.6071,52.4868,52.4868,26600.0
2012-11-27 14:45:00,65.44,65.48,65.43,65.47,27500.0,52.4948,52.5269,52.4868,52.5189,27500.0
2012-11-27 14:50:00,65.47,65.52,65.46,65.48,28400.0,52.5189,52.559,52.5108,52.5269,28400.0
2012-11-27 14:55:00,65.49,65.55,65.48,65.53,24800.0,52.5349,52.583,52.5269,52.567,24800.0
2012-11-27 15:00:00,65.53,65.57,65.47,65.49,24100.0,52.567,52.5991,52.5189,52.5349,24100.0
2012-11-27 15:05:00,65.48,65.5,65.41,65.5,21800.0,52.5269,52.5429,52.4707,52.5429,21800.0
2012-11-27 15:10:00,65.5,65.5,65.42,65.44,20500.0,52.5429,52.5429,52.4788,52.4948,20500.0
2012-11-27 15:15:00,65.44,65.51,65.4,65.47,19000.0,52.4948,52.551,52.4627,52.5189,19000.0
2012-11-27 15:20:00,65.49,65.5,65.46,65.48,24400.0,52.5349,52.5429,52.5108,52.5269,24400.0
2012-11-27 15:25:00,65.47,65.51,65.39,65.51,20700.0,52.5189,52.551,52.4547,52.551,20700.0
2012-11-27 15:30:00,65.51,65.53,65.38,65.38,21500.0,52.551,52.567,52.4467,52.4467,21500.0
2012-11-27 15:35:00,65.38,65.4,65.35,65.39,19600.0,52.4467,52.4627,52.4226,52.4547,19600.0
2012-11-27 15:40:00,65.39,65.44,65.35,65.39,18000.0,52.4547,52.4948,52.4226,52.4547,18000.0
2012-11-27 15:45:00,65.38,65.38,65.28,65.37,31200.0,52.4467,52.4467,52.3665,52.4387,31200.0
2012-11-27 15:50:00,65.36,65.4,65.32,65.34,24500.0,52.4306,52.4627,52.3985,52.4146,24500.0
2012-11-27 15:55:00,65.34,65.36,65.26,65.34,38400.0,52.4146,52.4306,52.3504,52.4146,38400.0
2012-11-28 09:30:00,65.17,65.44,64.87,65.19,40000.0,52.2782,52.4948,52.0376,52.2943,40000.0
2012-11-28 09:35:00,65.18,65.22,64.95,64.95,21500.0,52.2862,52.3183,52.1017,52.1017,21500.0
2012-11-28 09:40:00,64.95,65.02,64.82,64.87,26300.0,52.1017,52.1579,51.9975,52.0376,26300.0
2012-11-28 09:45:00,64.87,65.0,64.87,64.98,13000.0,52.0376,52.1418,52.0376,52.1258,13000.0
2012-11-28 09:50:00,64.96,65.2,64.95,65.16,15600.0,52.1098,52.3023,52.1017,52.2702,15600.0
2012-11-28 09:55:00,65.16,65.25,65.13,65.18,9800.0,52.2702,52.3424,52.2461,52.2862,9800.0
2012-11-28 10:00:00,65.16,65.16,64.86,64.99,12600.0,52.2702,52.2702,52.0295,52.1338,12600.0
2012-11-28 10:05:00,65.0,65.0,64.86,64.87,25300.0,52.1418,52.1418,52.0295,52.0376,25300.0
2012-11-28 10:10:00,64.86,64.96,64.86,64.91,32600.0,52.0295,52.1098,52.0295,52.0696,32600.0
2012-11-28 10:15:00,64.89,64.98,64.87,64.95,11500.0,52.0536,52.1258,52.0376,52.1017,11500.0
2012-11-28 10:20:00,64.95,65.21,64.91,65.17,17300.0,52.1017,52.3103,52.0696,52.2782,17300.0
2012-11-28 10:25:00,65.16,65.17,65.01,65.1,7900.0,52.2702,52.2782,52.1499,52.2221,7900.0
2012-11-28 10:30:00,65.09,65.23,65.09,65.21,9400.0,52.214,52.3263,52.214,52.3103,9400.0
2012-11-28 10:35:00,65.19,65.5,65.17,65.47,15000.0,52.2943,52.5429,52.2782,52.5189,15000.0
2012-11-28 10:40:00,65.45,65.49,65.43,65.45,6700.0,52.5028,52.5349,52.4868,52.5028,6700.0
2012-11-28 10:45:00,65.46,65.63,65.46,65.6,11600.0,52.5108,52.6472,52.5108,52.6232,11600.0
2012-11-28 10:50:00,65.56,65.59,65.47,65.58,8300.0,52.5911,52.6151,52.5189,52.6071,8300.0
2012-11-28 10:55:00,65.56,65.58,65.5,65.5,10500.0,52.5911,52.6071,52.5429,52.5429,10500.0
2012-11-28 11:00:00,65.48,65.58,65.48,65.51,10300.0,52.5269,52.6071,52.5269,52.551,10300.0
2012-11-28 11:05:00,65.51,65.52,65.46,65.46,9000.0,52.551,52.559,52.5108,52.5108,9000.0
2012-11-28 11:10:00,65.46,65.55,65.46,65.53,28400.0,52.5108,52.583,52.5108,52.567,28400.0
2012-11-28 11:15:00,65.55,65.68,65.52,65.67,22700.0,52.583,52.6873,52.559,52.6793,22700.0
2012-11-28 11:20:00,65.67,65.7,65.62,65.63,18400.0,52.6793,52.7034,52.6392,52.6472,18400.0
2012-11-28 11:25:00,65.63,65.67,65.62,65.66,7400.0,52.6472,52.6793,52.6392,52.6713,7400.0
2012-11-28 11:30:00,65.68,65.69,65.57,65.6,9100.0,52.6873,52.6953,52.5991,52.6232,9100.0
2012-11-28 11:35:00,65.58,65.66,65.54,65.66,11500.0,52.6071,52.6713,52.575,52.6713,11500.0
2012-11-28 11:40:00,65.65,65.68,65.61,65.64,13400.0,52.6633,52.6873,52.6312,52.6552,13400.0
2012-11-28 11:45:00,65.63,65.69,65.61,65.69,8100.0,52.6472,52.6953,52.6312,52.6953,8100.0
2012-11-28 11:50:00,65.68,65.7,65.6,65.62,7100.0,52.6873,52.7034,52.6232,52.6392,7100.0
2012-11-28 11:55:00,65.63,65.69,65.63,65.67,6600.0,52.6472,52.6953,52.6472,52.6793,6600.0
2012-11-28 12:00:00,65.66,65.69,65.54,65.54,7800.0,52.6713,52.6953,52.575,52.575,7800.0
2012-11-28 12:05:00,65.52,65.56,65.49,65.56,5700.0,52.559,52.5911,52.5349,52.5911,5700.0
2012-11-28 12:10:00,65.6,65.74,65.53,65.67,16300.0,52.6232,52.7355,52.567,52.6793,16300.0
2012-11-28 12:15:00,65.65,65.88,65.63,65.78,21900.0,52.6633,52.8478,52.6472,52.7675,21900.0
2012-11-28 12:20:00,65.8,65.86,65.76,65.84,16200.0,52.7836,52.8317,52.7515,52.8157,16200.0
2012-11-28 12:25:00,65.84,65.89,65.7,65.81,11900.0,52.8157,52.8558,52.7034,52.7916,11900.0
2012-11-28 12:30:00,65.82,65.93,65.82,65.86,16300.0,52.7996,52.8879,52.7996,52.8317,16300.0
2012-11-28 12:35:00,65.89,65.94,65.87,65.91,10000.0,52.8558,52.8959,52.8397,52.8718,10000.0
2012-11-28 12:40:00,65.91,65.92,65.86,65.89,6500.0,52.8718,52.8799,52.8317,52.8558,6500.0
2012-11-28 12:45:00,65.89,65.93,65.87,65.93,8300.0,52.8558,52.8879,52.8397,52.8879,8300.0
2012-11-28 12:50:00,65.91,65.92,65.89,65.9,9500.0,52.8718,52.8799,52.8558,52.8638,9500.0
2012-11-28 12:55:00,65.9,65.99,65.9,65.98,8400.0,52.8638,52.936,52.8638,52.928,8400.0
2012-11-28 13:00:00,65.98,65.98,65.87,65.87,9000.0,52.928,52.928,52.8397,52.8397,9000.0
2012-11-28 13:05:00,65.87,65.87,65.82,65.82,4900.0,52.8397,52.8397,52.7996,52.7996,4900.0
2012-11-28 13:10:00,65.82,65.89,65.82,65.88,5600.0,52.7996,52.8558,52.7996,52.8478,5600.0
2012-11-28 13:15:00,65.89,65.9,65.88,65.89,7800.0,52.8558,52.8638,52.8478,52.8558,7800.0
2012-11-28 13:20:00,65.89,65.96,65.88,65.96,8500.0,52.8558,52.9119,52.8478,52.9119,8500.0
2012-11-28 13:25:00,65.96,65.99,65.95,65.99,8300.0,52.9119,52.936,52.9039,52.936,8300.0
2012-11-28 13:30:00,65.99,66.03,65.99,66.02,13600.0,52.936,52.9681,52.936,52.9601,13600.0
2012-11-28 13:35:00,66.03,66.13,66.02,66.09,12700.0,52.9681,53.0483,52.9601,53.0162,12700.0
2012-11-28 13:40:00,66.1,66.1,66.05,66.08,11900.0,53.0242,53.0242,52.9841,53.0082,11900.0
2012-11-28 13:45:00,66.07,66.09,66.05,66.09,6600.0,53.0002,53.0162,52.9841,53.0162,6600.0
2012-11-28 13:50:00,66.08,66.09,66.05,66.06,7900.0,53.0082,53.0162,52.9841,52.9922,7900.0
2012-11-28 13:55:00,66.06,66.06,66.01,66.01,10300.0,52.9922,52.9922,52.952,52.952,10300.0
2012-11-28 14:00:00,66.01,66.04,65.91,65.99,24200.0,52.952,52.9761,52.8718,52.936,24200.0
2012-11-28 14:05:00,65.98,65.99,65.94,65.96,49000.0,52.928,52.936,52.8959,52.9119,49000.0
2012-11-28 14:10:00,65.96,65.97,65.93,65.93,8800.0,52.9119,52.92,52.8879,52.8879,8800.0
2012-11-28 14:15:00,65.93,65.95,65.89,65.91,5400.0,52.8879,52.9039,52.8558,52.8718,5400.0
2012-11-28 14:20:00,65.91,65.94,65.9,65.93,5500.0,52.8718,52.8959,52.8638,52.8879,5500.0
2012-11-28 14:25:00,65.93,65.94,65.88,65.9,7200.0,52.8879,52.8959,52.8478,52.8638,7200.0
2012-11-28 14:30:00,65.9,65.92,65.87,65.92,9800.0,52.8638,52.8799,52.8397,52.8799,9800.0
2012-11-28 14:35:00,65.92,65.95,65.92,65.94,8500.0,52.8799,52.9039,52.8799,52.8959,8500.0
2012-11-28 14:40:00,65.94,66.0,65.94,65.97,11700.0,52.8959,52.944,52.8959,52.92,11700.0
2012-11-28 14:45:00,65.97,65.98,65.95,65.98,10800.0,52.92,52.928,52.9039,52.928,10800.0
2012-11-28 14:50:00,65.98,66.01,65.94,66.0,8900.0,52.928,52.952,52.8959,52.944,8900.0
2012-11-28 14:55:00,66.0,66.07,65.99,66.07,11000.0,52.944,53.0002,52.936,53.0002,11000.0
2012-11-28 15:00:00,66.07,66.07,65.97,65.98,10800.0,53.0002,53.0002,52.92,52.928,10800.0
2012-11-28 15:05:00,65.97,66.03,65.96,66.01,14100.0,52.92,52.9681,52.9119,52.952,14100.0
2012-11-28 15:10:00,66.01,66.03,65.95,65.96,12800.0,52.952,52.9681,52.9039,52.9119,12800.0
2012-11-28 15:15:00,65.96,65.99,65.91,65.95,13100.0,52.9119,52.936,52.8718,52.9039,13100.0
2012-11-28 15:20:00,65.95,65.96,65.92,65.94,13800.0,52.9039,52.9119,52.8799,52.8959,13800.0
2012-11-28 15:25:00,65.94,66.01,65.93,66.01,15300.0,52.8959,52.952,52.8879,52.952,15300.0
2012-11-28 15:30:00,65.99,66.08,65.99,66.05,16100.0,52.936,53.0082,52.936,52.9841,16100.0
2012-11-28 15:35:00,66.04,66.1,66.03,66.05,15300.0,52.9761,53.0242,52.9681,52.9841,15300.0
2012-11-28 15:40:00,66.05,66.06,65.96,65.99,22800.0,52.9841,52.9922,52.9119,52.936,22800.0
2012-11-28 15:45:00,66.0,66.07,65.99,66.02,29200.0,52.944,53.0002,52.936,52.9601,29200.0
2012-11-28 15:50:00,66.02,66.04,65.98,66.01,35600.0,52.9601,52.9761,52.928,52.952,35600.0
2012-11-28 15:55:00,66.01,66.09,65.98,66.06,45700.0,52.952,53.0162,52.928,52.9922,45700.0
2012-11-29 09:30:00,66.29,66.39,66.06,66.15,26200.0,53.1767,53.2569,52.9922,53.0644,26200.0
2012-11-29 09:35:00,66.11,66.42,66.11,66.31,22200.0,53.0323,53.2809,53.0323,53.1927,22200.0
2012-11-29 09:40:00,66.31,66.31,66.16,66.25,8100.0,53.1927,53.1927,53.0724,53.1446,8100.0
2012-11-29 09:45:00,66.28,66.3,66.08,66.1,28800.0,53.1686,53.1847,53.0082,53.0242,28800.0
2012-11-29 09:50:00,66.13,66.3,66.13,66.23,17300.0,53.0483,53.1847,53.0483,53.1285,17300.0
2012-11-29 09:55:00,66.25,66.43,66.21,66.43,41700.0,53.1446,53.289,53.1125,53.289,41700.0
2012-11-29 10:00:00,66.44,66.52,66.39,66.42,27000.0,53.297,53.3612,53.2569,53.2809,27000.0
2012-11-29 10:05:00,66.42,66.43,66.11,66.13,25100.0,53.2809,53.289,53.0323,53.0483,25100.0
2012-11-29 10:10:00,66.12,66.26,66.01,66.24,51500.0,53.0403,53.1526,52.952,53.1365,51500.0
2012-11-29 10:15:00,66.23,66.4,66.23,66.28,12300.0,53.1285,53.2649,53.1285,53.1686,12300.0
2012-11-29 10:20:00,66.29,66.46,66.27,66.42,35400.0,53.1767,53.313,53.1606,53.2809,35400.0
2012-11-29 10:25:00,66.42,66.48,66.33,66.38,38400.0,53.2809,53.3291,53.2087,53.2489,38400.0
2012-11-29 10:30:00,66.38,66.38,66.21,66.25,34700.0,53.2489,53.2489,53.1125,53.1446,34700.0
2012-11-29 10:35:00,66.26,66.26,66.18,66.22,18900.0,53.1526,53.1526,53.0884,53.1205,18900.0
2012-11-29 10:40:00,66.24,66.38,66.23,66.35,16600.0,53.1365,53.2489,53.1285,53.2248,16600.0
2012-11-29 10:45:00,66.35,66.43,66.32,66.43,18100.0,53.2248,53.289,53.2007,53.289,18100.0
2012-11-29 10:50:00,66.46,66.57,66.45,66.53,11500.0,53.313,53.4013,53.305,53.3692,11500.0
2012-11-29 10:55:00,66.55,66.64,66.55,66.62,10300.0,53.3852,53.4574,53.3852,53.4414,10300.0
2012-11-29 11:00:00,66.61,66.66,66.57,66.57,11100.0,53.4334,53.4735,53.4013,53.4013,11100.0
2012-11-29 11:05:00,66.59,66.63,66.57,66.63,10600.0,53.4173,53.4494,53.4013,53.4494,10600.0
2012-11-29 11:10:00,66.63,66.73,66.63,66.73,11500.0,53.4494,53.5296,53.4494,53.5296,11500.0
2012-11-29 11:15:00,66.74,66.76,66.66,66.7,12800.0,53.5376,53.5537,53.4735,53.5056,12800.0
2012-11-29 11:20:00,66.7,66.71,66.65,66.65,7100.0,53.5056,53.5136,53.4654,53.4654,7100.0
2012-11-29 11:25:00,66.65,66.65,66.58,66.63,6000.0,53.4654,53.4654,53.4093,53.4494,6000.0
2012-11-29 11:30:00,66.62,66.63,66.58,66.59,12800.0,53.4414,53.4494,53.4093,53.4173,12800.0
2012-11-29 11:35:00,66.6,66.63,66.6,66.61,9200.0,53.4253,53.4494,53.4253,53.4334,9200.0
2012-11-29 11:40:00,66.61,66.61,66.14,66.21,33200.0,53.4334,53.4334,53.0563,53.1125,33200.0
2012-11-29 11:45:00,66.21,66.31,66.18,66.29,15800.0,53.1125,53.1927,53.0884,53.1767,15800.0
2012-11-29 11:50:00,66.31,66.45,66.29,66.39,15600.0,53.1927,53.305,53.1767,53.2569,15600.0
2012-11-29 11:55:00,66.37,66.37,66.23,66.29,15600.0,53.2408,53.2408,53.1285,53.1767,15600.0
2012-11-29 12:00:00,66.29,66.39,66.27,66.39,10100.0,53.1767,53.2569,53.1606,53.2569,10100.0
2012-11-29 12:05:00,66.39,66.41,66.29,66.37,15200.0,53.2569,53.2729,53.1767,53.2408,15200.0
2012-11-29 12:10:00,66.34,66.58,66.33,66.53,13300.0,53.2168,53.4093,53.2087,53.3692,13300.0
2012-11-29 12:15:00,66.54,66.56,66.5,66.53,9000.0,53.3772,53.3932,53.3451,53.3692,9000.0
2012-11-29 12:20:00,66.53,66.61,66.5,66.59,10400.0,53.3692,53.4334,53.3451,53.4173,10400.0
2012-11-29 12:25:00,66.58,66.59,66.51,66.52,7900.0,53.4093,53.4173,53.3531,53.3612,7900.0
2012-11-29 12:30:00,66.49,66.52,66.45,66.48,7900.0,53.3371,53.3612,53.305,53.3291,7900.0
2012-11-29 12:35:00,66.49,66.5,66.46,66.49,6600.0,53.3371,53.3451,53.313,53.3371,6600.0
2012-11-29 12:40:00,66.48,66.48,66.39,66.39,4000.0,53.3291,53.3291,53.2569,53.2569,4000.0
2012-11-29 12:45:00,66.39,66.52,66.39,66.51,8600.0,53.2569,53.3612,53.2569,53.3531,8600.0
2012-11-29 12:50:00,66.51,66.55,66.51,66.55,6900.0,53.3531,53.3852,53.3531,53.3852,6900.0
2012-11-29 12:55:00,66.54,66.55,66.52,66.53,7800.0,53.3772,53.3852,53.3612,53.3692,7800.0
2012-11-29 13:00:00,66.54,66.63,66.54,66.63,7100.0,53.3772,53.4494,53.3772,53.4494,7100.0
2012-11-29 13:05:00,66.64,66.65,66.61,66.62,7500.0,53.4574,53.4654,53.4334,53.4414,7500.0
2012-11-29 13:10:00,66.62,66.63,66.59,66.59,15500.0,53.4414,53.4494,53.4173,53.4173,15500.0
2012-11-29 13:15:00,66.6,66.64,66.59,66.64,5600.0,53.4253,53.4574,53.4173,53.4574,5600.0
2012-11-29 13:20:00,66.64,66.65,66.59,66.6,7000.0,53.4574,53.4654,53.4173,53.4253,7000.0
2012-11-29 13:25:00,66.61,66.69,66.59,66.69,7500.0,53.4334,53.4975,53.4173,53.4975,7500.0
2012-11-29 13:30:00,66.69,66.74,66.69,66.74,9400.0,53.4975,53.5376,53.4975,53.5376,9400.0
2012-11-29 13:35:00,66.72,66.8,66.72,66.74,9700.0,53.5216,53.5858,53.5216,53.5376,9700.0
2012-11-29 13:40:00,66.75,66.77,66.71,66.73,6400.0,53.5457,53.5617,53.5136,53.5296,6400.0
2012-11-29 13:45:00,66.72,66.78,66.72,66.77,8100.0,53.5216,53.5697,53.5216,53.5617,8100.0
2012-11-29 13:50:00,66.75,66.81,66.74,66.79,9000.0,53.5457,53.5938,53.5376,53.5777,9000.0
2012-11-29 13:55:00,66.79,66.8,66.7,66.72,6500.0,53.5777,53.5858,53.5056,53.5216,6500.0
2012-11-29 14:00:00,66.7,66.77,66.7,66.76,12800.0,53.5056,53.5617,53.5056,53.5537,12800.0
2012-11-29 14:05:00,66.76,66.78,66.7,66.76,18800.0,53.5537,53.5697,53.5056,53.5537,18800.0
2012-11-29 14:10:00,66.76,66.76,66.72,66.76,7400.0,53.5537,53.5537,53.5216,53.5537,7400.0
2012-11-29 14:15:00,66.76,66.8,66.75,66.77,12200.0,53.5537,53.5858,53.5457,53.5617,12200.0
2012-11-29 14:20:00,66.77,66.8,66.76,66.77,11700.0,53.5617,53.5858,53.5537,53.5617,11700.0
2012-11-29 14:25:00,66.78,66.79,66.74,66.75,9500.0,53.5697,53.5777,53.5376,53.5457,9500.0
2012-11-29 14:30:00,66.75,66.75,66.72,66.73,9800.0,53.5457,53.5457,53.5216,53.5296,9800.0
2012-11-29 14:35:00,66.74,66.79,66.73,66.76,11800.0,53.5376,53.5777,53.5296,53.5537,11800.0
2012-11-29 14:40:00,66.77,66.81,66.75,66.81,12000.0,53.5617,53.5938,53.5457,53.5938,12000.0
2012-11-29 14:45:00,66.8,66.8,66.72,66.74,12800.0,53.5858,53.5858,53.5216,53.5376,12800.0
2012-11-29 14:50:00,66.74,66.75,66.71,66.72,11700.0,53.5376,53.5457,53.5136,53.5216,11700.0
2012-11-29 14:55:00,66.74,66.77,66.74,66.77,12100.0,53.5376,53.5617,53.5376,53.5617,12100.0
2012-11-29 15:00:00,66.75,66.78,66.75,66.77,16300.0,53.5457,53.5697,53.5457,53.5617,16300.0
2012-11-29 15:05:00,66.77,66.78,66.71,66.74,20500.0,53.5617,53.5697,53.5136,53.5376,20500.0
2012-11-29 15:10:00,66.73,66.74,66.64,66.66,15300.0,53.5296,53.5376,53.4574,53.4735,15300.0
2012-11-29 15:15:00,66.65,66.66,66.62,66.64,12000.0,53.4654,53.4735,53.4414,53.4574,12000.0
2012-11-29 15:20:00,66.63,66.66,66.52,66.56,21500.0,53.4494,53.4735,53.3612,53.3932,21500.0
2012-11-29 15:25:00,66.57,66.62,66.55,66.61,17600.0,53.4013,53.4414,53.3852,53.4334,17600.0
2012-11-29 15:30:00,66.61,66.65,66.59,66.62,16500.0,53.4334,53.4654,53.4173,53.4414,16500.0
2012-11-29 15:35:00,66.63,66.65,66.57,66.62,18000.0,53.4494,53.4654,53.4013,53.4414,18000.0
2012-11-29 15:40:00,66.63,66.72,66.62,66.71,22800.0,53.4494,53.5216,53.4414,53.5136,22800.0
2012-11-29 15:45:00,66.7,66.7,66.62,66.64,19800.0,53.5056,53.5056,53.4414,53.4574,19800.0
2012-11-29 15:50:00,66.64,66.64,66.55,66.63,24600.0,53.4574,53.4574,53.3852,53.4494,24600.0
2012-11-29 15:55:00,66.63,66.66,66.57,66.66,44200.0,53.4494,53.4735,53.4013,53.4735,44200.0
2012-11-30 09:30:00,67.29,67.29,66.62,66.84,60100.0,53.9788,53.9788,53.4414,53.6179,60100.0
2012-11-30 09:35:00,66.82,66.92,66.58,66.91,11800.0,53.6018,53.682,53.4093,53.674,11800.0
2012-11-30 09:40:00,66.88,66.88,66.7,66.81,28700.0,53.6499,53.6499,53.5056,53.5938,28700.0
2012-11-30 09:45:00,66.81,66.81,66.47,66.53,42900.0,53.5938,53.5938,53.3211,53.3692,42900.0
2012-11-30 09:50:00,66.54,66.56,66.46,66.55,21400.0,53.3772,53.3932,53.313,53.3852,21400.0
2012-11-30 09:55:00,66.57,66.65,66.52,66.54,33000.0,53.4013,53.4654,53.3612,53.3772,33000.0
2012-11-30 10:00:00,66.49,66.62,66.48,66.57,10200.0,53.3371,53.4414,53.3291,53.4013,10200.0
2012-11-30 10:05:00,66.56,66.7,66.56,66.64,19000.0,53.3932,53.5056,53.3932,53.4574,19000.0
2012-11-30 10:10:00,66.63,66.68,66.48,66.68,14100.0,53.4494,53.4895,53.3291,53.4895,14100.0
2012-11-30 10:15:00,66.68,66.78,66.64,66.78,17400.0,53.4895,53.5697,53.4574,53.5697,17400.0
2012-11-30 10:20:00,66.78,66.85,66.72,66.85,15900.0,53.5697,53.6259,53.5216,53.6259,15900.0
2012-11-30 10:25:00,66.85,66.9,66.8,66.86,14200.0,53.6259,53.666,53.5858,53.6339,14200.0
2012-11-30 10:30:00,66.85,66.88,66.72,66.76,17800.0,53.6259,53.6499,53.5216,53.5537,17800.0
2012-11-30 10:35:00,66.75,66.85,66.73,66.82,9500.0,53.5457,53.6259,53.5296,53.6018,9500.0
2012-11-30 10:40:00,66.8,66.88,66.79,66.81,17800.0,53.5858,53.6499,53.5777,53.5938,17800.0
2012-11-30 10:45:00,66.81,66.81,66.57,66.57,9300.0,53.5938,53.5938,53.4013,53.4013,9300.0
2012-11-30 10:50:00,66.55,66.59,66.53,66.56,16000.0,53.3852,53.4173,53.3692,53.3932,16000.0
2012-11-30 10:55:00,66.56,66.68,66.53,66.68,14500.0,53.3932,53.4895,53.3692,53.4895,14500.0
2012-11-30 11:00:00,66.69,66.75,66.69,66.75,10400.0,53.4975,53.5457,53.4975,53.5457,10400.0
2012-11-30 11:05:00,66.75,66.75,66.62,66.62,10300.0,53.5457,53.5457,53.4414,53.4414,10300.0
2012-11-30 11:10:00,66.61,66.67,66.61,66.66,9700.0,53.4334,53.4815,53.4334,53.4735,9700.0
2012-11-30 11:15:00,66.66,66.72,66.66,66.67,33500.0,53.4735,53.5216,53.4735,53.4815,33500.0
2012-11-30 11:20:00,66.67,66.73,66.63,66.73,13100.0,53.4815,53.5296,53.4494,53.5296,13100.0
2012-11-30 11:25:00,66.72,66.75,66.7,66.74,11200.0,53.5216,53.5457,53.5056,53.5376,11200.0
2012-11-30 11:30:00,66.73,66.73,66.66,66.66,9800.0,53.5296,53.5296,53.4735,53.4735,9800.0
2012-11-30 11:35:00,66.65,66.68,66.63,66.67,7000.0,53.4654,53.4895,53.4494,53.4815,7000.0
2012-11-30 11:40:00,66.67,66.72,66.56,66.6,26600.0,53.4815,53.5216,53.3932,53.4253,26600.0
2012-11-30 11:45:00,66.6,66.63,66.58,66.61,6100.0,53.4253,53.4494,53.4093,53.4334,6100.0
2012-11-30 11:50:00,66.61,66.62,66.57,66.6,12500.0,53.4334,53.4414,53.4013,53.4253,12500.0
2012-11-30 11:55:00,66.6,66.64,66.56,66.56,26500.0,53.4253,53.4574,53.3932,53.3932,26500.0
2012-11-30 12:00:00,66.57,66.61,66.57,66.59,29700.0,53.4013,53.4334,53.4013,53.4173,29700.0
2012-11-30 12:05:00,66.59,66.61,66.58,66.6,12400.0,53.4173,53.4334,53.4093,53.4253,12400.0
2012-11-30 12:10:00,66.6,66.61,66.59,66.61,8800.0,53.4253,53.4334,53.4173,53.4334,8800.0
2012-11-30 12:15:00,66.6,66.61,66.59,66.61,11100.0,53.4253,53.4334,53.4173,53.4334,11100.0
2012-11-30 12:20:00,66.6,66.64,66.59,66.64,9800.0,53.4253,53.4574,53.4173,53.4574,9800.0
2012-11-30 12:25:00,66.65,66.66,66.63,66.65,8500.0,53.4654,53.4735,53.4494,53.4654,8500.0
2012-11-30 12:30:00,66.66,66.71,66.66,66.67,8400.0,53.4735,53.5136,53.4735,53.4815,8400.0
2012-11-30 12:35:00,66.67,66.68,66.65,66.66,11900.0,53.4815,53.4895,53.4654,53.4735,11900.0
2012-11-30 12:40:00,66.66,66.67,66.64,66.65,10600.0,53.4735,53.4815,53.4574,53.4654,10600.0
2012-11-30 12:45:00,66.64,66.68,66.59,66.66,16600.0,53.4574,53.4895,53.4173,53.4735,16600.0
2012-11-30 12:50:00,66.66,66.67,66.48,66.5,49200.0,53.4735,53.4815,53.3291,53.3451,49200.0
2012-11-30 12:55:00,66.51,66.53,66.5,66.53,15400.0,53.3531,53.3692,53.3451,53.3692,15400.0
2012-11-30 13:00:00,66.53,66.61,66.52,66.53,24900.0,53.3692,53.4334,53.3612,53.3692,24900.0
2012-11-30 13:05:00,66.53,66.54,66.45,66.47,13100.0,53.3692,53.3772,53.305,53.3211,13100.0
2012-11-30 13:10:00,66.47,66.5,66.44,66.48,16600.0,53.3211,53.3451,53.297,53.3291,16600.0
2012-11-30 13:15:00,66.48,66.5,66.48,66.48,7700.0,53.3291,53.3451,53.3291,53.3291,7700.0
2012-11-30 13:20:00,66.5,66.62,66.5,66.62,12900.0,53.3451,53.4414,53.3451,53.4414,12900.0
2012-11-30 13:25:00,66.62,66.63,66.58,66.58,13300.0,53.4414,53.4494,53.4093,53.4093,13300.0
2012-11-30 13:30:00,66.56,66.56,66.49,66.5,7600.0,53.3932,53.3932,53.3371,53.3451,7600.0
2012-11-30 13:35:00,66.5,66.52,66.48,66.48,10900.0,53.3451,53.3612,53.3291,53.3291,10900.0
2012-11-30 13:40:00,66.49,66.51,66.46,66.5,13900.0,53.3371,53.3531,53.313,53.3451,13900.0
2012-11-30 13:45:00,66.51,66.57,66.51,66.57,19200.0,53.3531,53.4013,53.3531,53.4013,19200.0
2012-11-30 13:50:00,66.57,66.57,66.55,66.56,15100.0,53.4013,53.4013,53.3852,53.3932,15100.0
2012-11-30 13:55:00,66.57,66.61,66.54,66.55,18200.0,53.4013,53.4334,53.3772,53.3852,18200.0
2012-11-30 14:00:00,66.55,66.61,66.55,66.61,13300.0,53.3852,53.4334,53.3852,53.4334,13300.0
2012-11-30 14:05:00,66.6,66.61,66.58,66.59,14000.0,53.4253,53.4334,53.4093,53.4173,14000.0
2012-11-30 14:10:00,66.59,66.61,66.55,66.55,12600.0,53.4173,53.4334,53.3852,53.3852,12600.0
2012-11-30 14:15:00,66.55,66.55,66.52,66.54,9100.0,53.3852,53.3852,53.3612,53.3772,9100.0
2012-11-30 14:20:00,66.53,66.67,66.53,66.66,23400.0,53.3692,53.4815,53.3692,53.4735,23400.0
2012-11-30 14:25:00,66.66,66.68,66.63,66.65,18600.0,53.4735,53.4895,53.4494,53.4654,18600.0
2012-11-30 14:30:00,66.65,66.66,66.58,66.58,14500.0,53.4654,53.4735,53.4093,53.4093,14500.0
2012-11-30 14:35:00,66.57,66.61,66.5,66.53,22600.0,53.4013,53.4334,53.3451,53.3692,22600.0
2012-11-30 14:40:00,66.54,66.57,66.54,66.57,12200.0,53.3772,53.4013,53.3772,53.4013,12200.0
2012-11-30 14:45:00,66.57,66.57,66.52,66.53,17400.0,53.4013,53.4013,53.3612,53.3692,17400.0
2012-11-30 14:50:00,66.53,66.57,66.48,66.56,21900.0,53.3692,53.4013,53.3291,53.3932,21900.0
2012-11-30 14:55:00,66.57,66.57,66.52,66.53,9900.0,53.4013,53.4013,53.3612,53.3692,9900.0
2012-11-30 15:00:00,66.53,66.57,66.49,66.57,9300.0,53.3692,53.4013,53.3371,53.4013,9300.0
2012-11-30 15:05:00,66.56,66.61,66.54,66.57,15000.0,53.3932,53.4334,53.3772,53.4013,15000.0
2012-11-30 15:10:00,66.57,66.65,66.56,66.64,12700.0,53.4013,53.4654,53.3932,53.4574,12700.0
2012-11-30 15:15:00,66.64,66.68,66.58,66.58,17300.0,53.4574,53.4895,53.4093,53.4093,17300.0
2012-11-30 15:20:00,66.57,66.67,66.57,66.63,15800.0,53.4013,53.4815,53.4013,53.4494,15800.0
2012-11-30 15:25:00,66.64,66.67,66.61,66.65,20100.0,53.4574,53.4815,53.4334,53.4654,20100.0
2012-11-30 15:30:00,66.65,66.65,66.56,66.6,24800.0,53.4654,53.4654,53.3932,53.4253,24800.0
2012-11-30 15:35:00,66.58,66.64,66.57,66.61,19000.0,53.4093,53.4574,53.4013,53.4334,19000.0
2012-11-30 15:40:00,66.61,66.65,66.6,66.61,18000.0,53.4334,53.4654,53.4253,53.4334,18000.0
2012-11-30 15:45:00,66.61,66.69,66.59,66.59,51000.0,53.4334,53.4975,53.4173,53.4173,51000.0
2012-11-30 15:50:00,66.6,66.77,66.6,66.75,33900.0,53.4253,53.5617,53.4253,53.5457,33900.0
2012-11-30 15:55:00,66.75,66.81,66.7,66.7,84900.0,53.5457,53.5938,53.5056,53.5056,84900.0
2012-12-03 09:30:00,66.92,67.03,66.85,66.95,34500.0,53.682,53.7703,53.6259,53.7061,34500.0
2012-12-03 09:35:00,66.94,66.95,66.75,66.78,31100.0,53.6981,53.7061,53.5457,53.5697,31100.0
2012-12-03 09:40:00,66.69,66.75,66.38,66.46,30000.0,53.4975,53.5457,53.2489,53.313,30000.0
2012-12-03 09:45:00,66.47,66.48,66.11,66.14,33600.0,53.3211,53.3291,53.0323,53.0563,33600.0
2012-12-03 09:50:00,66.13,66.13,65.97,66.01,27500.0,53.0483,53.0483,52.92,52.952,27500.0
2012-12-03 09:55:00,66.02,66.03,65.92,65.98,20000.0,52.9601,52.9681,52.8799,52.928,20000.0
2012-12-03 10:00:00,65.97,66.11,65.79,66.09,42700.0,52.92,53.0323,52.7756,53.0162,42700.0
2012-12-03 10:05:00,66.1,66.45,66.09,66.28,18700.0,53.0242,53.305,53.0162,53.1686,18700.0
2012-12-03 10:10:00,66.28,66.44,66.28,66.44,13900.0,53.1686,53.297,53.1686,53.297,13900.0
2012-12-03 10:15:00,66.4,66.46,66.33,66.45,7700.0,53.2649,53.313,53.2087,53.305,7700.0
2012-12-03 10:20:00,66.45,66.47,66.45,66.46,11700.0,53.305,53.3211,53.305,53.313,11700.0
2012-12-03 10:25:00,66.46,66.46,66.31,66.32,14500.0,53.313,53.313,53.1927,53.2007,14500.0
2012-12-03 10:30:00,66.32,66.35,66.27,66.33,12500.0,53.2007,53.2248,53.1606,53.2087,12500.0
2012-12-03 10:35:00,66.33,66.34,66.28,66.3,14700.0,53.2087,53.2168,53.1686,53.1847,14700.0
2012-12-03 10:40:00,66.29,66.36,66.29,66.32,15100.0,53.1767,53.2328,53.1767,53.2007,15100.0
2012-12-03 10:45:00,66.32,66.33,66.26,66.33,5800.0,53.2007,53.2087,53.1526,53.2087,5800.0
2012-12-03 10:50:00,66.34,66.35,66.11,66.15,15600.0,53.2168,53.2248,53.0323,53.0644,15600.0
2012-12-03 10:55:00,66.11,66.14,66.06,66.14,12600.0,53.0323,53.0563,52.9922,53.0563,12600.0
2012-12-03 11:00:00,66.14,66.14,66.08,66.08,5600.0,53.0563,53.0563,53.0082,53.0082,5600.0
2012-12-03 11:05:00,66.1,66.13,66.1,66.1,3900.0,53.0242,53.0483,53.0242,53.0242,3900.0
2012-12-03 11:10:00,66.09,66.18,66.09,66.17,6000.0,53.0162,53.0884,53.0162,53.0804,6000.0
2012-12-03 11:15:00,66.15,66.17,66.14,66.15,10300.0,53.0644,53.0804,53.0563,53.0644,10300.0
2012-12-03 11:20:00,66.15,66.17,66.07,66.08,12800.0,53.0644,53.0804,53.0002,53.0082,12800.0
2012-12-03 11:25:00,66.09,66.11,66.07,66.09,8700.0,53.0162,53.0323,53.0002,53.0162,8700.0
2012-12-03 11:30:00,66.09,66.2,66.08,66.18,6400.0,53.0162,53.1045,53.0082,53.0884,6400.0
2012-12-03 11:35:00,66.19,66.25,66.19,66.25,8100.0,53.0964,53.1446,53.0964,53.1446,8100.0
2012-12-03 11:40:00,66.25,66.28,66.25,66.27,7100.0,53.1446,53.1686,53.1446,53.1606,7100.0
2012-12-03 11:45:00,66.27,66.29,66.25,66.25,4800.0,53.1606,53.1767,53.1446,53.1446,4800.0
2012-12-03 11:50:00,66.25,66.3,66.24,66.29,7700.0,53.1446,53.1847,53.1365,53.1767,7700.0
2012-12-03 11:55:00,66.3,66.32,66.3,66.31,5600.0,53.1847,53.2007,53.1847,53.1927,5600.0
2012-12-03 12:00:00,66.32,66.32,66.28,66.28,8000.0,53.2007,53.2007,53.1686,53.1686,8000.0
2012-12-03 12:05:00,66.29,66.3,66.28,66.28,4600.0,53.1767,53.1847,53.1686,53.1686,4600.0
2012-12-03 12:10:00,66.28,66.28,66.26,66.27,3900.0,53.1686,53.1686,53.1526,53.1606,3900.0
2012-12-03 12:15:00,66.26,66.26,66.2,66.22,9500.0,53.1526,53.1526,53.1045,53.1205,9500.0
2012-12-03 12:20:00,66.23,66.25,66.17,66.17,16500.0,53.1285,53.1446,53.0804,53.0804,16500.0
2012-12-03 12:25:00,66.17,66.21,66.09,66.09,25800.0,53.0804,53.1125,53.0162,53.0162,25800.0
2012-12-03 12:30:00,66.09,66.23,66.09,66.22,10200.0,53.0162,53.1285,53.0162,53.1205,10200.0
2012-12-03 12:35:00,66.25,66.31,66.25,66.29,11000.0,53.1446,53.1927,53.1446,53.1767,11000.0
2012-12-03 12:40:00,66.27,66.27,66.22,66.22,4400.0,53.1606,53.1606,53.1205,53.1205,4400.0
2012-12-03 12:45:00,66.22,66.22,66.16,66.16,3300.0,53.1205,53.1205,53.0724,53.0724,3300.0
2012-12-03 12:50:00,66.15,66.19,66.15,66.17,10200.0,53.0644,53.0964,53.0644,53.0804,10200.0
2012-12-03 12:55:00,66.18,66.18,66.16,66.17,3900.0,53.0884,53.0884,53.0724,53.0804,3900.0
2012-12-03 13:00:00,66.17,66.17,66.09,66.1,10800.0,53.0804,53.0804,53.0162,53.0242,10800.0
2012-12-03 13:05:00,66.1,66.14,66.1,66.14,2100.0,53.0242,53.0563,53.0242,53.0563,2100.0
2012-12-03 13:10:00,66.14,66.21,66.14,66.17,7100.0,53.0563,53.1125,53.0563,53.0804,7100.0
2012-12-03 13:15:00,66.17,66.19,66.14,66.17,10100.0,53.0804,53.0964,53.0563,53.0804,10100.0
2012-12-03 13:20:00,66.16,66.19,66.15,66.19,4200.0,53.0724,53.0964,53.0644,53.0964,4200.0
2012-12-03 13:25:00,66.18,66.19,66.17,66.19,6900.0,53.0884,53.0964,53.0804,53.0964,6900.0
2012-12-03 13:30:00,66.19,66.19,66.07,66.07,13000.0,53.0964,53.0964,53.0002,53.0002,13000.0
2012-12-03 13:35:00,66.08,66.11,66.01,66.01,18700.0,53.0082,53.0323,52.952,52.952,18700.0
2012-12-03 13:40:00,66.01,66.03,66.01,66.03,3900.0,52.952,52.9681,52.952,52.9681,3900.0
2012-12-03 13:45:00,66.03,66.06,66.02,66.03,6200.0,52.9681,52.9922,52.9601,52.9681,6200.0
2012-12-03 13:50:00,66.03,66.03,65.97,65.98,14800.0,52.9681,52.9681,52.92,52.928,14800.0
2012-12-03 13:55:00,65.97,66.01,65.97,65.97,8200.0,52.92,52.952,52.92,52.92,8200.0
2012-12-03 14:00:00,65.97,66.02,65.95,66.02,22600.0,52.92,52.9601,52.9039,52.9601,22600.0
2012-12-03 14:05:00,66.01,66.09,66.01,66.09,7700.0,52.952,53.0162,52.952,53.0162,7700.0
2012-12-03 14:10:00,66.09,66.12,66.07,66.12,8600.0,53.0162,53.0403,53.0002,53.0403,8600.0
2012-12-03 14:15:00,66.13,66.14,66.09,66.12,11000.0,53.0483,53.0563,53.0162,53.0403,11000.0
2012-12-03 14:20:00,66.12,66.13,66.06,66.06,7000.0,53.0403,53.0483,52.9922,52.9922,7000.0
2012-12-03 14:25:00,66.04,66.07,66.04,66.06,10400.0,52.9761,53.0002,52.9761,52.9922,10400.0
2012-12-03 14:30:00,66.05,66.07,66.04,66.07,7500.0,52.9841,53.0002,52.9761,53.0002,7500.0
2012-12-03 14:35:00,66.07,66.08,65.96,65.96,11400.0,53.0002,53.0082,52.9119,52.9119,11400.0
2012-12-03 14:40:00,65.96,66.06,65.96,66.06,14500.0,52.9119,52.9922,52.9119,52.9922,14500.0
2012-12-03 14:45:00,66.05,66.06,66.02,66.02,8400.0,52.9841,52.9922,52.9601,52.9601,8400.0
2012-12-03 14:50:00,66.02,66.04,65.98,66.02,11200.0,52.9601,52.9761,52.928,52.9601,11200.0
2012-12-03 14:55:00,66.02,66.09,66.01,66.09,6800.0,52.9601,53.0162,52.952,53.0162,6800.0
2012-12-03 15:00:00,66.07,66.2,66.07,66.12,19100.0,53.0002,53.1045,53.0002,53.0403,19100.0
2012-12-03 15:05:00,66.1,66.11,65.98,66.01,18800.0,53.0242,53.0323,52.928,52.952,18800.0
2012-12-03 15:10:00,66.01,66.03,65.97,66.02,10900.0,52.952,52.9681,52.92,52.9601,10900.0
2012-12-03 15:15:00,66.02,66.02,65.9,65.9,19800.0,52.9601,52.9601,52.8638,52.8638,19800.0
2012-12-03 15:20:00,65.91,65.94,65.9,65.9,21600.0,52.8718,52.8959,52.8638,52.8638,21600.0
2012-12-03 15:25:00,65.9,65.96,65.9,65.96,25500.0,52.8638,52.9119,52.8638,52.9119,25500.0
2012-12-03 15:30:00,65.95,66.0,65.95,65.97,20700.0,52.9039,52.944,52.9039,52.92,20700.0
2012-12-03 15:35:00,65.97,66.03,65.97,65.98,22400.0,52.92,52.9681,52.92,52.928,22400.0
2012-12-03 15:40:00,65.99,66.03,65.98,65.98,20600.0,52.936,52.9681,52.928,52.928,20600.0
2012-12-03 15:45:00,65.98,66.03,65.92,65.92,28200.0,52.928,52.9681,52.8799,52.8799,28200.0
2012-12-03 15:50:00,65.92,66.03,65.89,65.99,33100.0,52.8799,52.9681,52.8558,52.936,33100.0
2012-12-03 15:55:00,65.98,65.98,65.77,65.79,90600.0,52.928,52.928,52.7595,52.7756,90600.0
2012-12-04 09:30:00,65.78,66.0,65.5,66.0,39000.0,52.7675,52.944,52.5429,52.944,39000.0
2012-12-04 09:35:00,66.0,66.04,65.81,65.86,24600.0,52.944,52.9761,52.7916,52.8317,24600.0
2012-12-04 09:40:00,65.88,65.98,65.81,65.97,25900.0,52.8478,52.928,52.7916,52.92,25900.0
2012-12-04 09:45:00,65.99,66.18,65.99,66.17,17100.0,52.936,53.0884,52.936,53.0804,17100.0
2012-12-04 09:50:00,66.19,66.4,66.19,66.4,20300.0,53.0964,53.2649,53.0964,53.2649,20300.0
2012-12-04 09:55:00,66.4,66.54,66.34,66.36,26800.0,53.2649,53.3772,53.2168,53.2328,26800.0
2012-12-04 10:00:00,66.35,66.36,66.23,66.23,22200.0,53.2248,53.2328,53.1285,53.1285,22200.0
2012-12-04 10:05:00,66.25,66.61,66.25,66.61,19500.0,53.1446,53.4334,53.1446,53.4334,19500.0
2012-12-04 10:10:00,66.61,66.63,66.53,66.58,17700.0,53.4334,53.4494,53.3692,53.4093,17700.0
2012-12-04 10:15:00,66.58,66.59,66.47,66.48,22700.0,53.4093,53.4173,53.3211,53.3291,22700.0
2012-12-04 10:20:00,66.47,66.5,66.39,66.39,9800.0,53.3211,53.3451,53.2569,53.2569,9800.0
2012-12-04 10:25:00,66.37,66.44,66.33,66.34,14500.0,53.2408,53.297,53.2087,53.2168,14500.0
2012-12-04 10:30:00,66.34,66.37,66.3,66.37,9900.0,53.2168,53.2408,53.1847,53.2408,9900.0
2012-12-04 10:35:00,66.36,66.53,66.33,66.53,11900.0,53.2328,53.3692,53.2087,53.3692,11900.0
2012-12-04 10:40:00,66.52,66.54,66.5,66.51,9400.0,53.3612,53.3772,53.3451,53.3531,9400.0
2012-12-04 10:45:00,66.52,66.58,66.47,66.53,16700.0,53.3612,53.4093,53.3211,53.3692,16700.0
2012-12-04 10:50:00,66.53,66.54,66.45,66.48,7800.0,53.3692,53.3772,53.305,53.3291,7800.0
2012-12-04 10:55:00,66.5,66.51,66.47,66.5,12000.0,53.3451,53.3531,53.3211,53.3451,12000.0
2012-12-04 11:00:00,66.5,66.51,66.43,66.44,10800.0,53.3451,53.3531,53.289,53.297,10800.0
2012-12-04 11:05:00,66.43,66.43,66.31,66.32,11800.0,53.289,53.289,53.1927,53.2007,11800.0
2012-12-04 11:10:00,66.31,66.37,66.26,66.37,15600.0,53.1927,53.2408,53.1526,53.2408,15600.0
2012-12-04 11:15:00,66.37,66.44,66.35,66.41,15200.0,53.2408,53.297,53.2248,53.2729,15200.0
2012-12-04 11:20:00,66.42,66.5,66.42,66.45,14200.0,53.2809,53.3451,53.2809,53.305,14200.0
2012-12-04 11:25:00,66.45,66.48,66.41,66.41,9600.0,53.305,53.3291,53.2729,53.2729,9600.0
2012-12-04 11:30:00,66.42,66.49,66.41,66.48,6200.0,53.2809,53.3371,53.2729,53.3291,6200.0
2012-12-04 11:35:00,66.5,66.58,66.5,66.57,10700.0,53.3451,53.4093,53.3451,53.4013,10700.0
2012-12-04 11:40:00,66.57,66.67,66.57,66.67,20000.0,53.4013,53.4815,53.4013,53.4815,20000.0
2012-12-04 11:45:00,66.67,66.67,66.57,66.58,10200.0,53.4815,53.4815,53.4013,53.4093,10200.0
2012-12-04 11:50:00,66.58,66.62,66.58,66.59,12100.0,53.4093,53.4414,53.4093,53.4173,12100.0
2012-12-04 11:55:00,66.59,66.63,66.58,66.59,7500.0,53.4173,53.4494,53.4093,53.4173,7500.0
2012-12-04 12:00:00,66.6,66.6,66.48,66.48,16300.0,53.4253,53.4253,53.3291,53.3291,16300.0
2012-12-04 12:05:00,66.49,66.51,66.36,66.41,25800.0,53.3371,53.3531,53.2328,53.2729,25800.0
2012-12-04 12:10:00,66.42,66.45,66.41,66.45,8600.0,53.2809,53.305,53.2729,53.305,8600.0
2012-12-04 12:15:00,66.45,66.5,66.45,66.48,12400.0,53.305,53.3451,53.305,53.3291,12400.0
2012-12-04 12:20:00,66.48,66.49,66.44,66.45,9000.0,53.3291,53.3371,53.297,53.305,9000.0
2012-12-04 12:25:00,66.43,66.59,66.41,66.55,17800.0,53.289,53.4173,53.2729,53.3852,17800.0
2012-12-04 12:30:00,66.54,66.58,66.51,66.56,19900.0,53.3772,53.4093,53.3531,53.3932,19900.0
2012-12-04 12:35:00,66.56,66.58,66.45,66.46,17600.0,53.3932,53.4093,53.305,53.313,17600.0
2012-12-04 12:40:00,66.47,66.47,66.45,66.47,6300.0,53.3211,53.3211,53.305,53.3211,6300.0
2012-12-04 12:45:00,66.46,66.5,66.45,66.49,16100.0,53.313,53.3451,53.305,53.3371,16100.0
2012-12-04 12:50:00,66.5,66.5,66.43,66.43,18000.0,53.3451,53.3451,53.289,53.289,18000.0
2012-12-04 12:55:00,66.45,66.52,66.44,66.5,19300.0,53.305,53.3612,53.297,53.3451,19300.0
2012-12-04 13:00:00,66.5,66.51,66.46,66.46,22700.0,53.3451,53.3531,53.313,53.313,22700.0
2012-12-04 13:05:00,66.47,66.49,66.46,66.49,12500.0,53.3211,53.3371,53.313,53.3371,12500.0
2012-12-04 13:10:00,66.49,66.56,66.48,66.55,23800.0,53.3371,53.3932,53.3291,53.3852,23800.0
2012-12-04 13:15:00,66.55,66.56,66.51,66.51,24100.0,53.3852,53.3932,53.3531,53.3531,24100.0
2012-12-04 13:20:00,66.5,66.63,66.5,66.61,15800.0,53.3451,53.4494,53.3451,53.4334,15800.0
2012-12-04 13:25:00,66.61,66.67,66.61,66.66,15300.0,53.4334,53.4815,53.4334,53.4735,15300.0
2012-12-04 13:30:00,66.65,66.66,66.58,66.59,14000.0,53.4654,53.4735,53.4093,53.4173,14000.0
2012-12-04 13:35:00,66.58,66.59,66.52,66.52,22900.0,53.4093,53.4173,53.3612,53.3612,22900.0
2012-12-04 13:40:00,66.54,66.62,66.53,66.53,19100.0,53.3772,53.4414,53.3692,53.3692,19100.0
2012-12-04 13:45:00,66.52,66.66,66.51,66.57,17800.0,53.3612,53.4735,53.3531,53.4013,17800.0
2012-12-04 13:50:00,66.56,66.7,66.55,66.7,16300.0,53.3932,53.5056,53.3852,53.5056,16300.0
2012-12-04 13:55:00,66.71,66.75,66.6,66.61,18100.0,53.5136,53.5457,53.4253,53.4334,18100.0
2012-12-04 14:00:00,66.63,66.68,66.57,66.62,7100.0,53.4494,53.4895,53.4013,53.4414,7100.0
2012-12-04 14:05:00,66.61,66.63,66.53,66.53,7300.0,53.4334,53.4494,53.3692,53.3692,7300.0
2012-12-04 14:10:00,66.54,66.56,66.43,66.44,16400.0,53.3772,53.3932,53.289,53.297,16400.0
2012-12-04 14:15:00,66.44,66.45,66.36,66.38,18300.0,53.297,53.305,53.2328,53.2489,18300.0
2012-12-04 14:20:00,66.38,66.45,66.38,66.42,9000.0,53.2489,53.305,53.2489,53.2809,9000.0
2012-12-04 14:25:00,66.41,66.43,66.4,66.4,7500.0,53.2729,53.289,53.2649,53.2649,7500.0
2012-12-04 14:30:00,66.4,66.41,66.36,66.4,16700.0,53.2649,53.2729,53.2328,53.2649,16700.0
2012-12-04 14:35:00,66.4,66.44,66.39,66.42,12500.0,53.2649,53.297,53.2569,53.2809,12500.0
2012-12-04 14:40:00,66.43,66.58,66.42,66.57,18200.0,53.289,53.4093,53.2809,53.4013,18200.0
2012-12-04 14:45:00,66.57,66.62,66.56,66.58,14600.0,53.4013,53.4414,53.3932,53.4093,14600.0
2012-12-04 14:50:00,66.59,66.67,66.58,66.61,15700.0,53.4173,53.4815,53.4093,53.4334,15700.0
2012-12-04 14:55:00,66.6,66.6,66.54,66.54,13600.0,53.4253,53.4253,53.3772,53.3772,13600.0
2012-12-04 15:00:00,66.53,66.64,66.51,66.64,15300.0,53.3692,53.4574,53.3531,53.4574,15300.0
2012-12-04 15:05:00,66.64,66.7,66.63,66.7,17700.0,53.4574,53.5056,53.4494,53.5056,17700.0
2012-12-04 15:10:00,66.7,66.71,66.67,66.7,22100.0,53.5056,53.5136,53.4815,53.5056,22100.0
2012-12-04 15:15:00,66.7,66.72,66.65,66.68,25300.0,53.5056,53.5216,53.4654,53.4895,25300.0
2012-12-04 15:20:00,66.67,66.68,66.59,66.65,18300.0,53.4815,53.4895,53.4173,53.4654,18300.0
2012-12-04 15:25:00,66.66,66.72,66.63,66.66,16200.0,53.4735,53.5216,53.4494,53.4735,16200.0
2012-12-04 15:30:00,66.67,66.7,66.6,66.63,30600.0,53.4815,53.5056,53.4253,53.4494,30600.0
2012-12-04 15:35:00,66.63,66.72,66.61,66.7,35600.0,53.4494,53.5216,53.4334,53.5056,35600.0
2012-12-04 15:40:00,66.71,66.76,66.69,66.76,30900.0,53.5136,53.5537,53.4975,53.5537,30900.0
2012-12-04 15:45:00,66.76,66.78,66.58,66.68,53600.0,53.5537,53.5697,53.4093,53.4895,53600.0
2012-12-04 15:50:00,66.67,66.69,66.59,66.63,51500.0,53.4815,53.4975,53.4173,53.4494,51500.0
2012-12-04 15:55:00,66.62,66.72,66.61,66.63,126000.0,53.4414,53.5216,53.4334,53.4494,126000.0
2012-12-05 09:30:00,66.58,66.84,66.58,66.83,30500.0,53.4093,53.6179,53.4093,53.6098,30500.0
2012-12-05 09:35:00,66.83,66.84,66.58,66.62,16700.0,53.6098,53.6179,53.4093,53.4414,16700.0
2012-12-05 09:40:00,66.6,66.68,66.55,66.58,24500.0,53.4253,53.4895,53.3852,53.4093,24500.0
2012-12-05 09:45:00,66.54,66.54,66.39,66.46,21800.0,53.3772,53.3772,53.2569,53.313,21800.0
2012-12-05 09:50:00,66.46,66.48,66.29,66.33,22900.0,53.313,53.3291,53.1767,53.2087,22900.0
2012-12-05 09:55:00,66.35,66.42,66.24,66.24,19400.0,53.2248,53.2809,53.1365,53.1365,19400.0
2012-12-05 10:00:00,66.27,66.64,66.2,66.29,27800.0,53.1606,53.4574,53.1045,53.1767,27800.0
2012-12-05 10:05:00,66.29,66.49,66.27,66.4,17000.0,53.1767,53.3371,53.1606,53.2649,17000.0
2012-12-05 10:10:00,66.4,66.41,66.31,66.36,22600.0,53.2649,53.2729,53.1927,53.2328,22600.0
2012-12-05 10:15:00,66.36,66.45,66.36,66.45,20900.0,53.2328,53.305,53.2328,53.305,20900.0
2012-12-05 10:20:00,66.45,66.56,66.31,66.31,23500.0,53.305,53.3932,53.1927,53.1927,23500.0
2012-12-05 10:25:00,66.31,66.31,66.09,66.09,16800.0,53.1927,53.1927,53.0162,53.0162,16800.0
2012-12-05 10:30:00,66.09,66.27,66.06,66.25,15200.0,53.0162,53.1606,52.9922,53.1446,15200.0
2012-12-05 10:35:00,66.26,66.33,66.26,66.26,16800.0,53.1526,53.2087,53.1526,53.1526,16800.0
2012-12-05 10:40:00,66.22,66.23,66.12,66.12,12700.0,53.1205,53.1285,53.0403,53.0403,12700.0
2012-12-05 10:45:00,66.12,66.14,66.01,66.14,17800.0,53.0403,53.0563,52.952,53.0563,17800.0
2012-12-05 10:50:00,66.15,66.19,66.06,66.06,13600.0,53.0644,53.0964,52.9922,52.9922,13600.0
2012-12-05 10:55:00,66.01,66.01,65.83,65.94,23300.0,52.952,52.952,52.8077,52.8959,23300.0
2012-12-05 11:00:00,65.94,65.94,65.87,65.9,24900.0,52.8959,52.8959,52.8397,52.8638,24900.0
2012-12-05 11:05:00,65.9,65.94,65.85,65.91,18900.0,52.8638,52.8959,52.8237,52.8718,18900.0
2012-12-05 11:10:00,65.91,66.09,65.9,65.98,12000.0,52.8718,53.0162,52.8638,52.928,12000.0
2012-12-05 11:15:00,65.98,66.06,65.93,65.93,11100.0,52.928,52.9922,52.8879,52.8879,11100.0
2012-12-05 11:20:00,65.94,65.99,65.9,65.98,31700.0,52.8959,52.936,52.8638,52.928,31700.0
2012-12-05 11:25:00,65.99,66.15,65.98,66.15,27900.0,52.936,53.0644,52.928,53.0644,27900.0
2012-12-05 11:30:00,66.15,66.34,66.15,66.33,16200.0,53.0644,53.2168,53.0644,53.2087,16200.0
2012-12-05 11:35:00,66.31,66.34,66.23,66.23,17300.0,53.1927,53.2168,53.1285,53.1285,17300.0
2012-12-05 11:40:00,66.23,66.37,66.21,66.31,11800.0,53.1285,53.2408,53.1125,53.1927,11800.0
2012-12-05 11:45:00,66.31,66.32,66.28,66.32,10200.0,53.1927,53.2007,53.1686,53.2007,10200.0
2012-12-05 11:50:00,66.3,66.33,66.25,66.28,21200.0,53.1847,53.2087,53.1446,53.1686,21200.0
2012-12-05 11:55:00,66.28,66.46,66.28,66.41,17400.0,53.1686,53.313,53.1686,53.2729,17400.0
2012-12-05 12:00:00,66.43,66.59,66.43,66.53,15200.0,53.289,53.4173,53.289,53.3692,15200.0
2012-12-05 12:05:00,66.55,66.71,66.54,66.67,12900.0,53.3852,53.5136,53.3772,53.4815,12900.0
2012-12-05 12:10:00,66.68,66.69,66.58,66.59,17400.0,53.4895,53.4975,53.4093,53.4173,17400.0
2012-12-05 12:15:00,66.58,66.59,66.4,66.49,30800.0,53.4093,53.4173,53.2649,53.3371,30800.0
2012-12-05 12:20:00,66.51,66.52,66.4,66.41,27600.0,53.3531,53.3612,53.2649,53.2729,27600.0
2012-12-05 12:25:00,66.42,66.46,66.22,66.36,32600.0,53.2809,53.313,53.1205,53.2328,32600.0
2012-12-05 12:30:00,66.38,66.6,66.38,66.58,24000.0,53.2489,53.4253,53.2489,53.4093,24000.0
2012-12-05 12:35:00,66.58,66.68,66.58,66.64,12900.0,53.4093,53.4895,53.4093,53.4574,12900.0
2012-12-05 12:40:00,66.64,66.85,66.64,66.85,12200.0,53.4574,53.6259,53.4574,53.6259,12200.0
2012-12-05 12:45:00,66.85,66.95,66.85,66.88,12700.0,53.6259,53.7061,53.6259,53.6499,12700.0
2012-12-05 12:50:00,66.88,66.96,66.87,66.96,11600.0,53.6499,53.7141,53.6419,53.7141,11600.0
2012-12-05 12:55:00,66.95,67.01,66.94,66.95,8500.0,53.7061,53.7542,53.6981,53.7061,8500.0
2012-12-05 13:00:00,66.95,66.99,66.94,66.98,9300.0,53.7061,53.7382,53.6981,53.7302,9300.0
2012-12-05 13:05:00,66.98,67.06,66.97,67.06,8700.0,53.7302,53.7943,53.7221,53.7943,8700.0
2012-12-05 13:10:00,67.07,67.07,66.92,66.92,14700.0,53.8024,53.8024,53.682,53.682,14700.0
2012-12-05 13:15:00,66.93,66.94,66.76,66.83,20800.0,53.6901,53.6981,53.5537,53.6098,20800.0
2012-12-05 13:20:00,66.82,66.83,66.8,66.81,9400.0,53.6018,53.6098,53.5858,53.5938,9400.0
2012-12-05 13:25:00,66.81,66.82,66.77,66.8,10100.0,53.5938,53.6018,53.5617,53.5858,10100.0
2012-12-05 13:30:00,66.8,66.87,66.77,66.87,26000.0,53.5858,53.6419,53.5617,53.6419,26000.0
2012-12-05 13:35:00,66.88,66.88,66.83,66.83,14100.0,53.6499,53.6499,53.6098,53.6098,14100.0
2012-12-05 13:40:00,66.85,66.89,66.83,66.87,9400.0,53.6259,53.658,53.6098,53.6419,9400.0
2012-12-05 13:45:00,66.85,66.87,66.82,66.85,9200.0,53.6259,53.6419,53.6018,53.6259,9200.0
2012-12-05 13:50:00,66.88,66.96,66.88,66.96,10800.0,53.6499,53.7141,53.6499,53.7141,10800.0
2012-12-05 13:55:00,66.97,66.98,66.92,66.94,10300.0,53.7221,53.7302,53.682,53.6981,10300.0
2012-12-05 14:00:00,66.93,66.97,66.9,66.92,12100.0,53.6901,53.7221,53.666,53.682,12100.0
2012-12-05 14:05:00,66.92,66.96,66.91,66.94,7700.0,53.682,53.7141,53.674,53.6981,7700.0
2012-12-05 14:10:00,66.95,66.97,66.91,66.94,10700.0,53.7061,53.7221,53.674,53.6981,10700.0
2012-12-05 14:15:00,66.95,67.02,66.94,67.02,8900.0,53.7061,53.7623,53.6981,53.7623,8900.0
2012-12-05 14:20:00,67.0,67.03,66.9,66.9,9300.0,53.7462,53.7703,53.666,53.666,9300.0
2012-12-05 14:25:00,66.9,66.91,66.82,66.84,9200.0,53.666,53.674,53.6018,53.6179,9200.0
2012-12-05 14:30:00,66.84,66.89,66.84,66.87,11300.0,53.6179,53.658,53.6179,53.6419,11300.0
2012-12-05 14:35:00,66.87,66.89,66.8,66.81,8800.0,53.6419,53.658,53.5858,53.5938,8800.0
2012-12-05 14:40:00,66.81,66.87,66.81,66.84,8900.0,53.5938,53.6419,53.5938,53.6179,8900.0
2012-12-05 14:45:00,66.84,66.89,66.82,66.86,13800.0,53.6179,53.658,53.6018,53.6339,13800.0
2012-12-05 14:50:00,66.84,66.95,66.84,66.95,8400.0,53.6179,53.7061,53.6179,53.7061,8400.0
2012-12-05 14:55:00,66.95,66.98,66.94,66.95,13900.0,53.7061,53.7302,53.6981,53.7061,13900.0
2012-12-05 15:00:00,66.95,66.95,66.9,66.9,13900.0,53.7061,53.7061,53.666,53.666,13900.0
2012-12-05 15:05:00,66.92,67.0,66.91,66.98,13600.0,53.682,53.7462,53.674,53.7302,13600.0
2012-12-05 15:10:00,66.98,67.04,66.94,67.04,21800.0,53.7302,53.7783,53.6981,53.7783,21800.0
2012-12-05 15:15:00,67.04,67.07,67.02,67.06,13400.0,53.7783,53.8024,53.7623,53.7943,13400.0
2012-12-05 15:20:00,67.06,67.14,67.03,67.12,18800.0,53.7943,53.8585,53.7703,53.8425,18800.0
2012-12-05 15:25:00,67.12,67.15,67.07,67.12,27200.0,53.8425,53.8665,53.8024,53.8425,27200.0
2012-12-05 15:30:00,67.11,67.11,67.02,67.03,20500.0,53.8344,53.8344,53.7623,53.7703,20500.0
2012-12-05 15:35:00,67.04,67.06,66.92,66.92,20800.0,53.7783,53.7943,53.682,53.682,20800.0
2012-12-05 15:40:00,66.93,66.98,66.91,66.93,18400.0,53.6901,53.7302,53.674,53.6901,18400.0
2012-12-05 15:45:00,66.93,66.94,66.8,66.82,42200.0,53.6901,53.6981,53.5858,53.6018,42200.0
2012-12-05 15:50:00,66.81,66.85,66.79,66.8,46700.0,53.5938,53.6259,53.5777,53.5858,46700.0
2012-12-05 15:55:00,66.8,66.8,66.65,66.75,66100.0,53.5858,53.5858,53.4654,53.5457,66100.0
2012-12-06 09:30:00,66.69,66.69,66.45,66.56,40800.0,53.4975,53.4975,53.305,53.3932,40800.0
2012-12-06 09:35:00,66.58,66.78,66.58,66.78,13900.0,53.4093,53.5697,53.4093,53.5697,13900.0
2012-12-06 09:40:00,66.75,66.8,66.39,66.39,14700.0,53.5457,53.5858,53.2569,53.2569,14700.0
2012-12-06 09:45:00,66.43,66.73,66.39,66.68,16600.0,53.289,53.5296,53.2569,53.4895,16600.0
2012-12-06 09:50:00,66.67,66.73,66.57,66.65,9400.0,53.4815,53.5296,53.4013,53.4654,9400.0
2012-12-06 09:55:00,66.64,66.64,66.48,66.5,11300.0,53.4574,53.4574,53.3291,53.3451,11300.0
2012-12-06 10:00:00,66.5,66.51,66.28,66.31,17900.0,53.3451,53.3531,53.1686,53.1927,17900.0
2012-12-06 10:05:00,66.3,66.45,66.3,66.36,23700.0,53.1847,53.305,53.1847,53.2328,23700.0
2012-12-06 10:10:00,66.37,66.48,66.35,66.47,21600.0,53.2408,53.3291,53.2248,53.3211,21600.0
2012-12-06 10:15:00,66.47,66.51,66.35,66.37,11100.0,53.3211,53.3531,53.2248,53.2408,11100.0
2012-12-06 10:20:00,66.4,66.46,66.39,66.46,18500.0,53.2649,53.313,53.2569,53.313,18500.0
2012-12-06 10:25:00,66.45,66.5,66.45,66.48,8700.0,53.305,53.3451,53.305,53.3291,8700.0
2012-12-06 10:30:00,66.46,66.48,66.42,66.47,11200.0,53.313,53.3291,53.2809,53.3211,11200.0
2012-12-06 10:35:00,66.46,66.58,66.45,66.56,15000.0,53.313,53.4093,53.305,53.3932,15000.0
2012-12-06 10:40:00,66.54,66.6,66.54,66.59,14100.0,53.3772,53.4253,53.3772,53.4173,14100.0
2012-12-06 10:45:00,66.59,66.62,66.59,66.61,15900.0,53.4173,53.4414,53.4173,53.4334,15900.0
2012-12-06 10:50:00,66.62,66.62,66.55,66.56,11000.0,53.4414,53.4414,53.3852,53.3932,11000.0
2012-12-06 10:55:00,66.56,66.6,66.56,66.59,6500.0,53.3932,53.4253,53.3932,53.4173,6500.0
2012-12-06 11:00:00,66.6,66.65,66.6,66.61,12700.0,53.4253,53.4654,53.4253,53.4334,12700.0
2012-12-06 11:05:00,66.61,66.61,66.56,66.56,7100.0,53.4334,53.4334,53.3932,53.3932,7100.0
2012-12-06 11:10:00,66.56,66.59,66.53,66.55,9300.0,53.3932,53.4173,53.3692,53.3852,9300.0
2012-12-06 11:15:00,66.54,66.56,66.53,66.54,5300.0,53.3772,53.3932,53.3692,53.3772,5300.0
2012-12-06 11:20:00,66.54,66.6,66.54,66.59,11200.0,53.3772,53.4253,53.3772,53.4173,11200.0
2012-12-06 11:25:00,66.61,66.61,66.55,66.56,7200.0,53.4334,53.4334,53.3852,53.3932,7200.0
2012-12-06 11:30:00,66.57,66.6,66.55,66.55,9400.0,53.4013,53.4253,53.3852,53.3852,9400.0
2012-12-06 11:35:00,66.56,66.68,66.56,66.65,8600.0,53.3932,53.4895,53.3932,53.4654,8600.0
2012-12-06 11:40:00,66.63,66.64,66.63,66.64,7200.0,53.4494,53.4574,53.4494,53.4574,7200.0
2012-12-06 11:45:00,66.64,66.64,66.55,66.55,9100.0,53.4574,53.4574,53.3852,53.3852,9100.0
2012-12-06 11:50:00,66.55,66.56,66.53,66.53,4700.0,53.3852,53.3932,53.3692,53.3692,4700.0
2012-12-06 11:55:00,66.53,66.53,66.48,66.48,4400.0,53.3692,53.3692,53.3291,53.3291,4400.0
2012-12-06 12:00:00,66.5,66.54,66.5,66.54,4600.0,53.3451,53.3772,53.3451,53.3772,4600.0
2012-12-06 12:05:00,66.54,66.57,66.54,66.55,8200.0,53.3772,53.4013,53.3772,53.3852,8200.0
2012-12-06 12:10:00,66.56,66.59,66.56,66.59,6100.0,53.3932,53.4173,53.3932,53.4173,6100.0
2012-12-06 12:15:00,66.59,66.61,66.58,66.6,11800.0,53.4173,53.4334,53.4093,53.4253,11800.0
2012-12-06 12:20:00,66.6,66.61,66.58,66.61,4800.0,53.4253,53.4334,53.4093,53.4334,4800.0
2012-12-06 12:25:00,66.61,66.61,66.59,66.59,7300.0,53.4334,53.4334,53.4173,53.4173,7300.0
2012-12-06 12:30:00,66.58,66.6,66.57,66.59,10300.0,53.4093,53.4253,53.4013,53.4173,10300.0
2012-12-06 12:35:00,66.59,66.62,66.58,66.61,5800.0,53.4173,53.4414,53.4093,53.4334,5800.0
2012-12-06 12:40:00,66.61,66.62,66.53,66.54,10000.0,53.4334,53.4414,53.3692,53.3772,10000.0
2012-12-06 12:45:00,66.55,66.61,66.55,66.59,8200.0,53.3852,53.4334,53.3852,53.4173,8200.0
2012-12-06 12:50:00,66.6,66.64,66.6,66.62,10000.0,53.4253,53.4574,53.4253,53.4414,10000.0
2012-12-06 12:55:00,66.61,66.62,66.59,66.59,6900.0,53.4334,53.4414,53.4173,53.4173,6900.0
2012-12-06 13:00:00,66.59,66.59,66.5,66.52,7800.0,53.4173,53.4173,53.3451,53.3612,7800.0
2012-12-06 13:05:00,66.53,66.58,66.52,66.58,6600.0,53.3692,53.4093,53.3612,53.4093,6600.0
2012-12-06 13:10:00,66.58,66.66,66.58,66.64,7100.0,53.4093,53.4735,53.4093,53.4574,7100.0
2012-12-06 13:15:00,66.63,66.78,66.63,66.78,8800.0,53.4494,53.5697,53.4494,53.5697,8800.0
2012-12-06 13:20:00,66.79,66.84,66.77,66.83,8600.0,53.5777,53.6179,53.5617,53.6098,8600.0
2012-12-06 13:25:00,66.83,66.86,66.82,66.85,9600.0,53.6098,53.6339,53.6018,53.6259,9600.0
2012-12-06 13:30:00,66.86,66.86,66.83,66.83,10100.0,53.6339,53.6339,53.6098,53.6098,10100.0
2012-12-06 13:35:00,66.82,66.82,66.74,66.77,7500.0,53.6018,53.6018,53.5376,53.5617,7500.0
2012-12-06 13:40:00,66.78,66.83,66.78,66.81,8000.0,53.5697,53.6098,53.5697,53.5938,8000.0
2012-12-06 13:45:00,66.81,66.88,66.81,66.88,10900.0,53.5938,53.6499,53.5938,53.6499,10900.0
2012-12-06 13:50:00,66.87,66.89,66.86,66.87,10100.0,53.6419,53.658,53.6339,53.6419,10100.0
2012-12-06 13:55:00,66.87,66.89,66.79,66.88,28600.0,53.6419,53.658,53.5777,53.6499,28600.0
2012-12-06 14:00:00,66.89,66.89,66.78,66.79,40600.0,53.658,53.658,53.5697,53.5777,40600.0
2012-12-06 14:05:00,66.77,66.77,66.7,66.7,4800.0,53.5617,53.5617,53.5056,53.5056,4800.0
2012-12-06 14:10:00,66.71,66.78,66.7,66.74,48800.0,53.5136,53.5697,53.5056,53.5376,48800.0
2012-12-06 14:15:00,66.75,66.77,66.75,66.76,11700.0,53.5457,53.5617,53.5457,53.5537,11700.0
2012-12-06 14:20:00,66.76,66.82,66.76,66.81,11400.0,53.5537,53.6018,53.5537,53.5938,11400.0
2012-12-06 14:25:00,66.79,66.84,66.72,66.83,47900.0,53.5777,53.6179,53.5216,53.6098,47900.0
2012-12-06 14:30:00,66.83,66.85,66.74,66.82,18400.0,53.6098,53.6259,53.5376,53.6018,18400.0
2012-12-06 14:35:00,66.82,66.86,66.81,66.84,11000.0,53.6018,53.6339,53.5938,53.6179,11000.0
2012-12-06 14:40:00,66.85,66.89,66.85,66.87,9700.0,53.6259,53.658,53.6259,53.6419,9700.0
2012-12-06 14:45:00,66.87,66.92,66.87,66.92,8500.0,53.6419,53.682,53.6419,53.682,8500.0
2012-12-06 14:50:00,66.92,67.0,66.92,66.97,17600.0,53.682,53.7462,53.682,53.7221,17600.0
2012-12-06 14:55:00,66.97,66.98,66.86,66.88,11200.0,53.7221,53.7302,53.6339,53.6499,11200.0
2012-12-06 15:00:00,66.88,66.88,66.75,66.75,9100.0,53.6499,53.6499,53.5457,53.5457,9100.0
2012-12-06 15:05:00,66.75,66.78,66.69,66.72,7500.0,53.5457,53.5697,53.4975,53.5216,7500.0
2012-12-06 15:10:00,66.73,66.78,66.73,66.76,11100.0,53.5296,53.5697,53.5296,53.5537,11100.0
2012-12-06 15:15:00,66.77,66.81,66.75,66.78,25200.0,53.5617,53.5938,53.5457,53.5697,25200.0
2012-12-06 15:20:00,66.78,66.89,66.78,66.89,12100.0,53.5697,53.658,53.5697,53.658,12100.0
2012-12-06 15:25:00,66.91,66.97,66.91,66.96,18000.0,53.674,53.7221,53.674,53.7141,18000.0
2012-12-06 15:30:00,66.97,66.99,66.91,66.97,18000.0,53.7221,53.7382,53.674,53.7221,18000.0
2012-12-06 15:35:00,66.97,67.0,66.9,66.91,34700.0,53.7221,53.7462,53.666,53.674,34700.0
2012-12-06 15:40:00,66.91,66.98,66.86,66.98,48700.0,53.674,53.7302,53.6339,53.7302,48700.0
2012-12-06 15:45:00,66.99,67.14,66.98,67.13,63900.0,53.7382,53.8585,53.7302,53.8505,63900.0
2012-12-06 15:50:00,67.12,67.2,67.08,67.19,84000.0,53.8425,53.9066,53.8104,53.8986,84000.0
2012-12-06 15:55:00,67.18,67.27,67.13,67.24,171300.0,53.8906,53.9628,53.8505,53.9387,171300.0
2012-12-07 09:30:00,67.36,67.7,67.28,67.41,32800.0,54.035,54.3077,53.9708,54.0751,32800.0
2012-12-07 09:35:00,67.34,67.34,67.2,67.26,10700.0,54.0189,54.0189,53.9066,53.9548,10700.0
2012-12-07 09:40:00,67.22,67.24,67.05,67.23,17900.0,53.9227,53.9387,53.7863,53.9307,17900.0
2012-12-07 09:45:00,67.19,67.29,66.87,66.94,26700.0,53.8986,53.9788,53.6419,53.6981,26700.0
2012-12-07 09:50:00,66.95,67.09,66.91,67.03,12500.0,53.7061,53.8184,53.674,53.7703,12500.0
2012-12-07 09:55:00,66.99,67.05,66.89,66.98,11800.0,53.7382,53.7863,53.658,53.7302,11800.0
2012-12-07 10:00:00,67.02,67.23,66.95,67.16,12200.0,53.7623,53.9307,53.7061,53.8746,12200.0
2012-12-07 10:05:00,67.21,67.32,67.21,67.24,12600.0,53.9147,54.0029,53.9147,53.9387,12600.0
2012-12-07 10:10:00,67.24,67.32,67.11,67.12,18900.0,53.9387,54.0029,53.8344,53.8425,18900.0
2012-12-07 10:15:00,67.15,67.3,67.15,67.22,10800.0,53.8665,53.9869,53.8665,53.9227,10800.0
2012-12-07 10:20:00,67.2,67.3,67.19,67.28,7000.0,53.9066,53.9869,53.8986,53.9708,7000.0
2012-12-07 10:25:00,67.28,67.31,67.21,67.24,7800.0,53.9708,53.9949,53.9147,53.9387,7800.0
2012-12-07 10:30:00,67.23,67.23,67.01,67.01,6700.0,53.9307,53.9307,53.7542,53.7542,6700.0
2012-12-07 10:35:00,67.01,67.05,67.0,67.03,6700.0,53.7542,53.7863,53.7462,53.7703,6700.0
2012-12-07 10:40:00,67.04,67.08,67.0,67.07,11600.0,53.7783,53.8104,53.7462,53.8024,11600.0
2012-12-07 10:45:00,67.05,67.09,67.05,67.06,4600.0,53.7863,53.8184,53.7863,53.7943,4600.0
2012-12-07 10:50:00,67.07,67.07,66.98,67.01,8000.0,53.8024,53.8024,53.7302,53.7542,8000.0
2012-12-07 10:55:00,67.02,67.14,67.02,67.06,8300.0,53.7623,53.8585,53.7623,53.7943,8300.0
2012-12-07 11:00:00,67.07,67.13,66.92,67.0,10300.0,53.8024,53.8505,53.682,53.7462,10300.0
2012-12-07 11:05:00,66.97,67.04,66.96,67.01,9400.0,53.7221,53.7783,53.7141,53.7542,9400.0
2012-12-07 11:10:00,67.01,67.04,66.98,67.0,7800.0,53.7542,53.7783,53.7302,53.7462,7800.0
2012-12-07 11:15:00,66.98,67.13,66.97,67.11,7400.0,53.7302,53.8505,53.7221,53.8344,7400.0
2012-12-07 11:20:00,67.07,67.09,67.05,67.09,3700.0,53.8024,53.8184,53.7863,53.8184,3700.0
2012-12-07 11:25:00,67.1,67.19,67.1,67.19,6000.0,53.8264,53.8986,53.8264,53.8986,6000.0
2012-12-07 11:30:00,67.17,67.29,67.15,67.25,8200.0,53.8826,53.9788,53.8665,53.9468,8200.0
2012-12-07 11:35:00,67.25,67.25,67.08,67.09,8100.0,53.9468,53.9468,53.8104,53.8184,8100.0
2012-12-07 11:40:00,67.09,67.16,67.06,67.08,23100.0,53.8184,53.8746,53.7943,53.8104,23100.0
2012-12-07 11:45:00,67.05,67.08,66.99,67.0,7700.0,53.7863,53.8104,53.7382,53.7462,7700.0
2012-12-07 11:50:00,67.02,67.05,66.98,66.98,5200.0,53.7623,53.7863,53.7302,53.7302,5200.0
2012-12-07 11:55:00,66.99,67.01,66.98,66.98,3300.0,53.7382,53.7542,53.7302,53.7302,3300.0
2012-12-07 12:00:00,66.99,67.06,66.99,67.06,7800.0,53.7382,53.7943,53.7382,53.7943,7800.0
2012-12-07 12:05:00,67.08,67.09,67.05,67.07,6300.0,53.8104,53.8184,53.7863,53.8024,6300.0
2012-12-07 12:10:00,67.05,67.1,67.05,67.07,6500.0,53.7863,53.8264,53.7863,53.8024,6500.0
2012-12-07 12:15:00,67.08,67.12,67.05,67.07,14500.0,53.8104,53.8425,53.7863,53.8024,14500.0
2012-12-07 12:20:00,67.06,67.06,67.02,67.03,3600.0,53.7943,53.7943,53.7623,53.7703,3600.0
2012-12-07 12:25:00,67.04,67.07,67.02,67.04,8700.0,53.7783,53.8024,53.7623,53.7783,8700.0
2012-12-07 12:30:00,67.03,67.07,67.03,67.03,3600.0,53.7703,53.8024,53.7703,53.7703,3600.0
2012-12-07 12:35:00,67.02,67.02,66.96,66.96,8500.0,53.7623,53.7623,53.7141,53.7141,8500.0
2012-12-07 12:40:00,66.95,67.05,66.95,67.05,7800.0,53.7061,53.7863,53.7061,53.7863,7800.0
2012-12-07 12:45:00,67.04,67.08,67.02,67.06,6400.0,53.7783,53.8104,53.7623,53.7943,6400.0
2012-12-07 12:50:00,67.07,67.11,66.97,67.0,19600.0,53.8024,53.8344,53.7221,53.7462,19600.0
2012-12-07 12:55:00,66.99,67.05,66.99,67.05,2600.0,53.7382,53.7863,53.7382,53.7863,2600.0
2012-12-07 13:00:00,67.03,67.16,67.03,67.15,23400.0,53.7703,53.8746,53.7703,53.8665,23400.0
2012-12-07 13:05:00,67.15,67.22,67.15,67.22,5400.0,53.8665,53.9227,53.8665,53.9227,5400.0
2012-12-07 13:10:00,67.2,67.24,67.19,67.23,3400.0,53.9066,53.9387,53.8986,53.9307,3400.0
2012-12-07 13:15:00,67.23,67.28,67.23,67.26,6400.0,53.9307,53.9708,53.9307,53.9548,6400.0
2012-12-07 13:20:00,67.26,67.26,67.21,67.26,9100.0,53.9548,53.9548,53.9147,53.9548,9100.0
2012-12-07 13:25:00,67.26,67.33,67.25,67.29,6900.0,53.9548,54.0109,53.9468,53.9788,6900.0
2012-12-07 13:30:00,67.29,67.29,67.2,67.22,7600.0,53.9788,53.9788,53.9066,53.9227,7600.0
2012-12-07 13:35:00,67.22,67.24,67.2,67.24,5400.0,53.9227,53.9387,53.9066,53.9387,5400.0
2012-12-07 13:40:00,67.27,67.27,67.13,67.13,14300.0,53.9628,53.9628,53.8505,53.8505,14300.0
2012-12-07 13:45:00,67.14,67.16,67.1,67.11,7200.0,53.8585,53.8746,53.8264,53.8344,7200.0
2012-12-07 13:50:00,67.12,67.25,67.12,67.21,12500.0,53.8425,53.9468,53.8425,53.9147,12500.0
2012-12-07 13:55:00,67.22,67.3,67.22,67.28,5900.0,53.9227,53.9869,53.9227,53.9708,5900.0
2012-12-07 14:00:00,67.27,67.32,67.26,67.31,6400.0,53.9628,54.0029,53.9548,53.9949,6400.0
2012-12-07 14:05:00,67.31,67.31,67.26,67.27,7800.0,53.9949,53.9949,53.9548,53.9628,7800.0
2012-12-07 14:10:00,67.25,67.26,67.22,67.25,5100.0,53.9468,53.9548,53.9227,53.9468,5100.0
2012-12-07 14:15:00,67.24,67.27,67.21,67.21,5600.0,53.9387,53.9628,53.9147,53.9147,5600.0
2012-12-07 14:20:00,67.21,67.23,67.2,67.23,5900.0,53.9147,53.9307,53.9066,53.9307,5900.0
2012-12-07 14:25:00,67.24,67.26,67.21,67.26,7100.0,53.9387,53.9548,53.9147,53.9548,7100.0
2012-12-07 14:30:00,67.27,67.38,67.27,67.36,15300.0,53.9628,54.051,53.9628,54.035,15300.0
2012-12-07 14:35:00,67.38,67.41,67.36,67.38,10400.0,54.051,54.0751,54.035,54.051,10400.0
2012-12-07 14:40:00,67.37,67.38,67.31,67.31,7300.0,54.043,54.051,53.9949,53.9949,7300.0
2012-12-07 14:45:00,67.33,67.36,67.32,67.36,3800.0,54.0109,54.035,54.0029,54.035,3800.0
2012-12-07 14:50:00,67.36,67.45,67.36,67.43,5300.0,54.035,54.1072,54.035,54.0911,5300.0
2012-12-07 14:55:00,67.41,67.45,67.4,67.43,6000.0,54.0751,54.1072,54.0671,54.0911,6000.0
2012-12-07 15:00:00,67.42,67.44,67.4,67.42,11600.0,54.0831,54.0992,54.0671,54.0831,11600.0
2012-12-07 15:05:00,67.4,67.44,67.36,67.38,22200.0,54.0671,54.0992,54.035,54.051,22200.0
2012-12-07 15:10:00,67.38,67.44,67.38,67.41,10800.0,54.051,54.0992,54.051,54.0751,10800.0
2012-12-07 15:15:00,67.39,67.39,67.31,67.34,9400.0,54.0591,54.0591,53.9949,54.0189,9400.0
2012-12-07 15:20:00,67.33,67.36,67.28,67.35,36200.0,54.0109,54.035,53.9708,54.027,36200.0
2012-12-07 15:25:00,67.35,67.4,67.35,67.4,10200.0,54.027,54.0671,54.027,54.0671,10200.0
2012-12-07 15:30:00,67.41,67.47,67.4,67.41,20900.0,54.0751,54.1232,54.0671,54.0751,20900.0
2012-12-07 15:35:00,67.4,67.43,67.38,67.39,13700.0,54.0671,54.0911,54.051,54.0591,13700.0
2012-12-07 15:40:00,67.41,67.47,67.41,67.45,10800.0,54.0751,54.1232,54.0751,54.1072,10800.0
2012-12-07 15:45:00,67.46,67.52,67.46,67.48,24300.0,54.1152,54.1633,54.1152,54.1313,24300.0
2012-12-07 15:50:00,67.48,67.5,67.46,67.49,27900.0,54.1313,54.1473,54.1152,54.1393,27900.0
2012-12-07 15:55:00,67.49,67.57,67.47,67.53,52900.0,54.1393,54.2035,54.1232,54.1714,52900.0
2012-12-10 09:30:00,67.3,67.69,67.04,67.67,41300.0,53.9869,54.2997,53.7783,54.2837,41300.0
2012-12-10 09:35:00,67.66,67.66,67.2,67.36,16200.0,54.2756,54.2756,53.9066,54.035,16200.0
2012-12-10 09:40:00,67.35,67.63,67.35,67.45,21800.0,54.027,54.2516,54.027,54.1072,21800.0
2012-12-10 09:45:00,67.47,67.64,67.43,67.54,17400.0,54.1232,54.2596,54.0911,54.1794,17400.0
2012-12-10 09:50:00,67.55,67.62,67.52,67.61,9200.0,54.1874,54.2436,54.1633,54.2355,9200.0
2012-12-10 09:55:00,67.63,67.74,67.6,67.72,16000.0,54.2516,54.3398,54.2275,54.3238,16000.0
2012-12-10 10:00:00,67.7,67.83,67.68,67.8,10600.0,54.3077,54.412,54.2917,54.388,10600.0
2012-12-10 10:05:00,67.75,67.78,67.71,67.78,13200.0,54.3478,54.3719,54.3158,54.3719,13200.0
2012-12-10 10:10:00,67.79,67.86,67.75,67.75,11500.0,54.3799,54.4361,54.3478,54.3478,11500.0
2012-12-10 10:15:00,67.73,67.84,67.7,67.84,15900.0,54.3318,54.42,54.3077,54.42,15900.0
2012-12-10 10:20:00,67.85,67.87,67.82,67.86,11600.0,54.4281,54.4441,54.404,54.4361,11600.0
2012-12-10 10:25:00,67.85,67.85,67.67,67.71,17800.0,54.4281,54.4281,54.2837,54.3158,17800.0
2012-12-10 10:30:00,67.71,67.84,67.71,67.78,11400.0,54.3158,54.42,54.3158,54.3719,11400.0
2012-12-10 10:35:00,67.8,67.83,67.67,67.75,31200.0,54.388,54.412,54.2837,54.3478,31200.0
2012-12-10 10:40:00,67.74,67.77,67.72,67.75,11000.0,54.3398,54.3639,54.3238,54.3478,11000.0
2012-12-10 10:45:00,67.74,67.81,67.66,67.81,16200.0,54.3398,54.396,54.2756,54.396,16200.0
2012-12-10 10:50:00,67.81,67.9,67.8,67.9,7800.0,54.396,54.4682,54.388,54.4682,7800.0
2012-12-10 10:55:00,67.87,68.01,67.86,67.98,16300.0,54.4441,54.5564,54.4361,54.5323,16300.0
2012-12-10 11:00:00,67.97,67.97,67.86,67.86,8300.0,54.5243,54.5243,54.4361,54.4361,8300.0
2012-12-10 11:05:00,67.84,67.97,67.82,67.95,6200.0,54.42,54.5243,54.404,54.5083,6200.0
2012-12-10 11:10:00,67.94,68.0,67.94,68.0,6400.0,54.5003,54.5484,54.5003,54.5484,6400.0
2012-12-10 11:15:00,68.0,68.03,67.98,68.03,6800.0,54.5484,54.5725,54.5323,54.5725,6800.0
2012-12-10 11:20:00,68.02,68.03,68.02,68.02,3600.0,54.5644,54.5725,54.5644,54.5644,3600.0
2012-12-10 11:25:00,68.03,68.05,67.98,68.02,8800.0,54.5725,54.5885,54.5323,54.5644,8800.0
2012-12-10 11:30:00,68.0,68.03,67.98,67.98,6900.0,54.5484,54.5725,54.5323,54.5323,6900.0
2012-12-10 11:35:00,67.97,67.98,67.95,67.95,6100.0,54.5243,54.5323,54.5083,54.5083,6100.0
2012-12-10 11:40:00,67.95,67.95,67.86,67.89,12600.0,54.5083,54.5083,54.4361,54.4601,12600.0
2012-12-10 11:45:00,67.89,67.94,67.88,67.92,4900.0,54.4601,54.5003,54.4521,54.4842,4900.0
2012-12-10 11:50:00,67.93,67.94,67.85,67.87,11000.0,54.4922,54.5003,54.4281,54.4441,11000.0
2012-12-10 11:55:00,67.86,67.87,67.82,67.85,6500.0,54.4361,54.4441,54.404,54.4281,6500.0
2012-12-10 12:00:00,67.87,67.97,67.87,67.96,9900.0,54.4441,54.5243,54.4441,54.5163,9900.0
2012-12-10 12:05:00,67.96,68.03,67.95,68.03,10100.0,54.5163,54.5725,54.5083,54.5725,10100.0
2012-12-10 12:10:00,68.03,68.03,68.01,68.02,3600.0,54.5725,54.5725,54.5564,54.5644,3600.0
2012-12-10 12:15:00,68.05,68.07,68.04,68.06,5800.0,54.5885,54.6045,54.5805,54.5965,5800.0
2012-12-10 12:20:00,68.06,68.1,68.06,68.06,6800.0,54.5965,54.6286,54.5965,54.5965,6800.0
2012-12-10 12:25:00,68.07,68.1,68.03,68.1,16000.0,54.6045,54.6286,54.5725,54.6286,16000.0
2012-12-10 12:30:00,68.07,68.14,68.07,68.13,10600.0,54.6045,54.6607,54.6045,54.6527,10600.0
2012-12-10 12:35:00,68.12,68.12,68.08,68.09,6900.0,54.6447,54.6447,54.6126,54.6206,6900.0
2012-12-10 12:40:00,68.09,68.16,68.07,68.07,11800.0,54.6206,54.6767,54.6045,54.6045,11800.0
2012-12-10 12:45:00,68.08,68.08,68.04,68.05,5100.0,54.6126,54.6126,54.5805,54.5885,5100.0
2012-12-10 12:50:00,68.05,68.11,68.05,68.09,11300.0,54.5885,54.6366,54.5885,54.6206,11300.0
2012-12-10 12:55:00,68.09,68.13,68.01,68.06,49600.0,54.6206,54.6527,54.5564,54.5965,49600.0
2012-12-10 13:00:00,68.06,68.09,68.06,68.07,5400.0,54.5965,54.6206,54.5965,54.6045,5400.0
2012-12-10 13:05:00,68.07,68.07,68.03,68.05,3200.0,54.6045,54.6045,54.5725,54.5885,3200.0
2012-12-10 13:10:00,68.04,68.1,68.02,68.1,5100.0,54.5805,54.6286,54.5644,54.6286,5100.0
2012-12-10 13:15:00,68.08,68.08,68.05,68.05,6000.0,54.6126,54.6126,54.5885,54.5885,6000.0
2012-12-10 13:20:00,68.05,68.05,68.0,68.02,5300.0,54.5885,54.5885,54.5484,54.5644,5300.0
2012-12-10 13:25:00,68.01,68.02,67.94,67.94,6400.0,54.5564,54.5644,54.5003,54.5003,6400.0
2012-12-10 13:30:00,67.93,68.0,67.93,68.0,3700.0,54.4922,54.5484,54.4922,54.5484,3700.0
2012-12-10 13:35:00,68.01,68.03,67.99,67.99,15600.0,54.5564,54.5725,54.5404,54.5404,15600.0
2012-12-10 13:40:00,67.99,67.99,67.91,67.91,12400.0,54.5404,54.5404,54.4762,54.4762,12400.0
2012-12-10 13:45:00,67.92,67.94,67.91,67.92,6200.0,54.4842,54.5003,54.4762,54.4842,6200.0
2012-12-10 13:50:00,67.92,67.95,67.92,67.95,5700.0,54.4842,54.5083,54.4842,54.5083,5700.0
2012-12-10 13:55:00,67.95,68.03,67.95,68.02,6900.0,54.5083,54.5725,54.5083,54.5644,6900.0
2012-12-10 14:00:00,68.02,68.14,68.02,68.13,10700.0,54.5644,54.6607,54.5644,54.6527,10700.0
2012-12-10 14:05:00,68.14,68.14,68.05,68.05,12400.0,54.6607,54.6607,54.5885,54.5885,12400.0
2012-12-10 14:10:00,68.06,68.11,68.04,68.09,6300.0,54.5965,54.6366,54.5805,54.6206,6300.0
2012-12-10 14:15:00,68.08,68.15,68.08,68.13,13300.0,54.6126,54.6687,54.6126,54.6527,13300.0
2012-12-10 14:20:00,68.13,68.16,68.11,68.15,8000.0,54.6527,54.6767,54.6366,54.6687,8000.0
2012-12-10 14:25:00,68.15,68.17,68.12,68.13,17600.0,54.6687,54.6848,54.6447,54.6527,17600.0
2012-12-10 14:30:00,68.13,68.14,68.06,68.08,8600.0,54.6527,54.6607,54.5965,54.6126,8600.0
2012-12-10 14:35:00,68.08,68.14,68.06,68.11,9600.0,54.6126,54.6607,54.5965,54.6366,9600.0
2012-12-10 14:40:00,68.1,68.11,68.08,68.09,6700.0,54.6286,54.6366,54.6126,54.6206,6700.0
2012-12-10 14:45:00,68.07,68.07,68.03,68.03,6500.0,54.6045,54.6045,54.5725,54.5725,6500.0
2012-12-10 14:50:00,68.03,68.12,68.03,68.07,23300.0,54.5725,54.6447,54.5725,54.6045,23300.0
2012-12-10 14:55:00,68.08,68.12,68.06,68.09,16400.0,54.6126,54.6447,54.5965,54.6206,16400.0
2012-12-10 15:00:00,68.09,68.09,68.04,68.07,12200.0,54.6206,54.6206,54.5805,54.6045,12200.0
2012-12-10 15:05:00,68.08,68.11,68.03,68.11,28400.0,54.6126,54.6366,54.5725,54.6366,28400.0
2012-12-10 15:10:00,68.1,68.12,68.08,68.08,17200.0,54.6286,54.6447,54.6126,54.6126,17200.0
2012-12-10 15:15:00,68.08,68.16,68.07,68.16,11900.0,54.6126,54.6767,54.6045,54.6767,11900.0
2012-12-10 15:20:00,68.16,68.21,68.15,68.15,15800.0,54.6767,54.7168,54.6687,54.6687,15800.0
2012-12-10 15:25:00,68.14,68.24,68.14,68.24,16500.0,54.6607,54.7409,54.6607,54.7409,16500.0
2012-12-10 15:30:00,68.24,68.24,68.13,68.14,15700.0,54.7409,54.7409,54.6527,54.6607,15700.0
2012-12-10 15:35:00,68.11,68.2,68.11,68.18,13100.0,54.6366,54.7088,54.6366,54.6928,13100.0
2012-12-10 15:40:00,68.18,68.18,68.09,68.09,20400.0,54.6928,54.6928,54.6206,54.6206,20400.0
2012-12-10 15:45:00,68.11,68.13,68.06,68.08,17700.0,54.6366,54.6527,54.5965,54.6126,17700.0
2012-12-10 15:50:00,68.08,68.1,68.04,68.05,28000.0,54.6126,54.6286,54.5805,54.5885,28000.0
2012-12-10 15:55:00,68.04,68.06,68.02,68.04,52800.0,54.5805,54.5965,54.5644,54.5805,52800.0
2012-12-11 09:30:00,68.34,68.34,67.93,68.22,42400.0,54.8211,54.8211,54.4922,54.7249,42400.0
2012-12-11 09:35:00,68.25,68.32,68.1,68.24,12400.0,54.7489,54.8051,54.6286,54.7409,12400.0
2012-12-11 09:40:00,68.26,68.26,67.98,68.04,36000.0,54.757,54.757,54.5323,54.5805,36000.0
2012-12-11 09:45:00,68.11,68.37,68.09,68.37,25100.0,54.6366,54.8452,54.6206,54.8452,25100.0
2012-12-11 09:50:00,68.38,68.49,68.29,68.45,15200.0,54.8532,54.9415,54.781,54.9094,15200.0
2012-12-11 09:55:00,68.42,68.58,68.42,68.55,12800.0,54.8853,55.0137,54.8853,54.9896,12800.0
2012-12-11 10:00:00,68.54,68.62,68.52,68.55,13300.0,54.9816,55.0457,54.9655,54.9896,13300.0
2012-12-11 10:05:00,68.55,68.7,68.55,68.58,12500.0,54.9896,55.1099,54.9896,55.0137,12500.0
2012-12-11 10:10:00,68.55,68.68,68.55,68.61,17400.0,54.9896,55.0939,54.9896,55.0377,17400.0
2012-12-11 10:15:00,68.63,68.68,68.45,68.57,10300.0,55.0538,55.0939,54.9094,55.0056,10300.0
2012-12-11 10:20:00,68.58,68.58,68.45,68.47,12300.0,55.0137,55.0137,54.9094,54.9254,12300.0
2012-12-11 10:25:00,68.49,68.56,68.48,68.55,6600.0,54.9415,54.9976,54.9334,54.9896,6600.0
2012-12-11 10:30:00,68.57,68.61,68.54,68.59,8600.0,55.0056,55.0377,54.9816,55.0217,8600.0
2012-12-11 10:35:00,68.55,68.69,68.54,68.69,4700.0,54.9896,55.1019,54.9816,55.1019,4700.0
2012-12-11 10:40:00,68.71,68.75,68.67,68.69,13200.0,55.1179,55.15,55.0859,55.1019,13200.0
2012-12-11 10:45:00,68.68,68.7,68.62,68.67,6700.0,55.0939,55.1099,55.0457,55.0859,6700.0
2012-12-11 10:50:00,68.66,68.75,68.65,68.75,12900.0,55.0778,55.15,55.0698,55.15,12900.0
2012-12-11 10:55:00,68.75,68.79,68.72,68.76,14600.0,55.15,55.1821,55.126,55.158,14600.0
2012-12-11 11:00:00,68.77,68.77,68.64,68.71,9900.0,55.1661,55.1661,55.0618,55.1179,9900.0
2012-12-11 11:05:00,68.71,68.72,68.65,68.69,37400.0,55.1179,55.126,55.0698,55.1019,37400.0
2012-12-11 11:10:00,68.69,68.74,68.67,68.71,16200.0,55.1019,55.142,55.0859,55.1179,16200.0
2012-12-11 11:15:00,68.71,68.78,68.71,68.76,16000.0,55.1179,55.1741,55.1179,55.158,16000.0
2012-12-11 11:20:00,68.74,68.89,68.73,68.81,20400.0,55.142,55.2623,55.134,55.1982,20400.0
2012-12-11 11:25:00,68.82,68.9,68.81,68.88,9300.0,55.2062,55.2704,55.1982,55.2543,9300.0
2012-12-11 11:30:00,68.88,68.91,68.83,68.83,18100.0,55.2543,55.2784,55.2142,55.2142,18100.0
2012-12-11 11:35:00,68.83,68.85,68.75,68.77,7100.0,55.2142,55.2302,55.15,55.1661,7100.0
2012-12-11 11:40:00,68.77,68.78,68.73,68.74,18300.0,55.1661,55.1741,55.134,55.142,18300.0
2012-12-11 11:45:00,68.75,68.76,68.68,68.68,10300.0,55.15,55.158,55.0939,55.0939,10300.0
2012-12-11 11:50:00,68.69,68.72,68.64,68.64,12500.0,55.1019,55.126,55.0618,55.0618,12500.0
2012-12-11 11:55:00,68.65,68.65,68.55,68.59,7300.0,55.0698,55.0698,54.9896,55.0217,7300.0
2012-12-11 12:00:00,68.6,68.64,68.47,68.49,13700.0,55.0297,55.0618,54.9254,54.9415,13700.0
2012-12-11 12:05:00,68.49,68.54,68.48,68.51,8700.0,54.9415,54.9816,54.9334,54.9575,8700.0
2012-12-11 12:10:00,68.52,68.54,68.46,68.48,16800.0,54.9655,54.9816,54.9174,54.9334,16800.0
2012-12-11 12:15:00,68.48,68.5,68.47,68.48,9400.0,54.9334,54.9495,54.9254,54.9334,9400.0
2012-12-11 12:20:00,68.49,68.53,68.44,68.5,29100.0,54.9415,54.9735,54.9014,54.9495,29100.0
2012-12-11 12:25:00,68.49,68.49,68.38,68.38,13100.0,54.9415,54.9415,54.8532,54.8532,13100.0
2012-12-11 12:30:00,68.37,68.42,68.37,68.37,17400.0,54.8452,54.8853,54.8452,54.8452,17400.0
2012-12-11 12:35:00,68.38,68.41,68.33,68.33,9900.0,54.8532,54.8773,54.8131,54.8131,9900.0
2012-12-11 12:40:00,68.33,68.34,68.27,68.33,10600.0,54.8131,54.8211,54.765,54.8131,10600.0
2012-12-11 12:45:00,68.34,68.37,68.3,68.3,27200.0,54.8211,54.8452,54.789,54.789,27200.0
2012-12-11 12:50:00,68.3,68.31,68.27,68.3,26100.0,54.789,54.7971,54.765,54.789,26100.0
2012-12-11 12:55:00,68.3,68.3,68.25,68.28,10700.0,54.789,54.789,54.7489,54.773,10700.0
2012-12-11 13:00:00,68.29,68.3,68.26,68.28,11400.0,54.781,54.789,54.757,54.773,11400.0
2012-12-11 13:05:00,68.29,68.31,68.25,68.25,10800.0,54.781,54.7971,54.7489,54.7489,10800.0
2012-12-11 13:10:00,68.25,68.27,68.17,68.17,13700.0,54.7489,54.765,54.6848,54.6848,13700.0
2012-12-11 13:15:00,68.18,68.25,68.15,68.19,33000.0,54.6928,54.7489,54.6687,54.7008,33000.0
2012-12-11 13:20:00,68.2,68.3,68.2,68.29,6200.0,54.7088,54.789,54.7088,54.781,6200.0
2012-12-11 13:25:00,68.29,68.33,68.29,68.33,12400.0,54.781,54.8131,54.781,54.8131,12400.0
2012-12-11 13:30:00,68.32,68.37,68.31,68.37,6500.0,54.8051,54.8452,54.7971,54.8452,6500.0
2012-12-11 13:35:00,68.39,68.44,68.39,68.4,8700.0,54.8612,54.9014,54.8612,54.8693,8700.0
2012-12-11 13:40:00,68.4,68.42,68.39,68.39,6900.0,54.8693,54.8853,54.8612,54.8612,6900.0
2012-12-11 13:45:00,68.39,68.44,68.39,68.44,6400.0,54.8612,54.9014,54.8612,54.9014,6400.0
2012-12-11 13:50:00,68.44,68.44,68.31,68.34,31300.0,54.9014,54.9014,54.7971,54.8211,31300.0
2012-12-11 13:55:00,68.34,68.36,68.26,68.27,26300.0,54.8211,54.8372,54.757,54.765,26300.0
2012-12-11 14:00:00,68.27,68.29,68.26,68.29,8600.0,54.765,54.781,54.757,54.781,8600.0
2012-12-11 14:05:00,68.29,68.35,68.27,68.28,30800.0,54.781,54.8292,54.765,54.773,30800.0
2012-12-11 14:10:00,68.28,68.29,68.22,68.26,9800.0,54.773,54.781,54.7249,54.757,9800.0
2012-12-11 14:15:00,68.25,68.27,68.22,68.22,9000.0,54.7489,54.765,54.7249,54.7249,9000.0
2012-12-11 14:20:00,68.23,68.27,68.22,68.25,11700.0,54.7329,54.765,54.7249,54.7489,11700.0
2012-12-11 14:25:00,68.26,68.27,68.23,68.24,15000.0,54.757,54.765,54.7329,54.7409,15000.0
2012-12-11 14:30:00,68.22,68.23,68.08,68.15,23200.0,54.7249,54.7329,54.6126,54.6687,23200.0
2012-12-11 14:35:00,68.15,68.16,68.06,68.08,13600.0,54.6687,54.6767,54.5965,54.6126,13600.0
2012-12-11 14:40:00,68.08,68.13,68.06,68.07,15600.0,54.6126,54.6527,54.5965,54.6045,15600.0
2012-12-11 14:45:00,68.07,68.08,68.01,68.02,11300.0,54.6045,54.6126,54.5564,54.5644,11300.0
2012-12-11 14:50:00,68.02,68.1,68.01,68.08,13400.0,54.5644,54.6286,54.5564,54.6126,13400.0
2012-12-11 14:55:00,68.08,68.08,68.0,68.01,12100.0,54.6126,54.6126,54.5484,54.5564,12100.0
2012-12-11 15:00:00,68.02,68.03,67.93,67.96,14300.0,54.5644,54.5725,54.4922,54.5163,14300.0
2012-12-11 15:05:00,67.95,68.0,67.92,68.0,16200.0,54.5083,54.5484,54.4842,54.5484,16200.0
2012-12-11 15:10:00,68.0,68.02,67.97,67.99,9600.0,54.5484,54.5644,54.5243,54.5404,9600.0
2012-12-11 15:15:00,67.99,67.99,67.92,67.92,13900.0,54.5404,54.5404,54.4842,54.4842,13900.0
2012-12-11 15:20:00,67.93,68.02,67.92,68.02,11300.0,54.4922,54.5644,54.4842,54.5644,11300.0
2012-12-11 15:25:00,68.02,68.02,67.97,67.99,19500.0,54.5644,54.5644,54.5243,54.5404,19500.0
2012-12-11 15:30:00,67.99,68.01,67.98,67.98,21900.0,54.5404,54.5564,54.5323,54.5323,21900.0
2012-12-11 15:35:00,67.99,68.0,67.97,67.97,30000.0,54.5404,54.5484,54.5243,54.5243,30000.0
2012-12-11 15:40:00,67.98,68.0,67.96,67.99,23300.0,54.5323,54.5484,54.5163,54.5404,23300.0
2012-12-11 15:45:00,67.99,67.99,67.95,67.95,28800.0,54.5404,54.5404,54.5083,54.5083,28800.0
2012-12-11 15:50:00,67.94,68.0,67.94,67.94,36400.0,54.5003,54.5484,54.5003,54.5003,36400.0
2012-12-11 15:55:00,67.95,67.97,67.89,67.96,79400.0,54.5083,54.5243,54.4601,54.5163,79400.0
2012-12-12 09:30:00,68.19,68.42,68.1,68.13,48800.0,54.7008,54.8853,54.6286,54.6527,48800.0
2012-12-12 09:35:00,68.15,68.16,68.05,68.11,15400.0,54.6687,54.6767,54.5885,54.6366,15400.0
2012-12-12 09:40:00,68.11,68.14,68.04,68.04,26500.0,54.6366,54.6607,54.5805,54.5805,26500.0
2012-12-12 09:45:00,68.02,68.21,67.98,68.21,11200.0,54.5644,54.7168,54.5323,54.7168,11200.0
2012-12-12 09:50:00,68.22,68.37,68.22,68.33,10400.0,54.7249,54.8452,54.7249,54.8131,10400.0
2012-12-12 09:55:00,68.35,68.37,68.28,68.33,7500.0,54.8292,54.8452,54.773,54.8131,7500.0
2012-12-12 10:00:00,68.33,68.33,68.22,68.3,10700.0,54.8131,54.8131,54.7249,54.789,10700.0
2012-12-12 10:05:00,68.31,68.31,68.21,68.23,15500.0,54.7971,54.7971,54.7168,54.7329,15500.0
2012-12-12 10:10:00,68.22,68.25,68.19,68.23,19300.0,54.7249,54.7489,54.7008,54.7329,19300.0
2012-12-12 10:15:00,68.23,68.24,68.19,68.24,6500.0,54.7329,54.7409,54.7008,54.7409,6500.0
2012-12-12 10:20:00,68.25,68.38,68.24,68.37,9100.0,54.7489,54.8532,54.7409,54.8452,9100.0
2012-12-12 10:25:00,68.38,68.43,68.31,68.31,12700.0,54.8532,54.8933,54.7971,54.7971,12700.0
2012-12-12 10:30:00,68.29,68.3,68.22,68.27,4500.0,54.781,54.789,54.7249,54.765,4500.0
2012-12-12 10:35:00,68.27,68.28,68.25,68.25,5900.0,54.765,54.773,54.7489,54.7489,5900.0
2012-12-12 10:40:00,68.26,68.31,68.25,68.29,5600.0,54.757,54.7971,54.7489,54.781,5600.0
2012-12-12 10:45:00,68.3,68.39,68.3,68.35,6700.0,54.789,54.8612,54.789,54.8292,6700.0
2012-12-12 10:50:00,68.33,68.41,68.31,68.41,6000.0,54.8131,54.8773,54.7971,54.8773,6000.0
2012-12-12 10:55:00,68.41,68.47,68.41,68.46,7200.0,54.8773,54.9254,54.8773,54.9174,7200.0
2012-12-12 11:00:00,68.47,68.48,68.45,68.48,7100.0,54.9254,54.9334,54.9094,54.9334,7100.0
2012-12-12 11:05:00,68.48,68.48,68.39,68.42,9400.0,54.9334,54.9334,54.8612,54.8853,9400.0
2012-12-12 11:10:00,68.43,68.46,68.42,68.42,8600.0,54.8933,54.9174,54.8853,54.8853,8600.0
2012-12-12 11:15:00,68.43,68.43,68.39,68.42,7300.0,54.8933,54.8933,54.8612,54.8853,7300.0
2012-12-12 11:20:00,68.42,68.45,68.35,68.36,11200.0,54.8853,54.9094,54.8292,54.8372,11200.0
2012-12-12 11:25:00,68.36,68.41,68.36,68.4,5800.0,54.8372,54.8773,54.8372,54.8693,5800.0
2012-12-12 11:30:00,68.39,68.43,68.38,68.43,3400.0,54.8612,54.8933,54.8532,54.8933,3400.0
2012-12-12 11:35:00,68.43,68.45,68.42,68.45,7100.0,54.8933,54.9094,54.8853,54.9094,7100.0
2012-12-12 11:40:00,68.45,68.48,68.45,68.47,6700.0,54.9094,54.9334,54.9094,54.9254,6700.0
2012-12-12 11:45:00,68.47,68.51,68.46,68.48,7100.0,54.9254,54.9575,54.9174,54.9334,7100.0
2012-12-12 11:50:00,68.48,68.5,68.4,68.41,11800.0,54.9334,54.9495,54.8693,54.8773,11800.0
2012-12-12 11:55:00,68.39,68.39,68.35,68.35,4300.0,54.8612,54.8612,54.8292,54.8292,4300.0
2012-12-12 12:00:00,68.37,68.37,68.33,68.37,8200.0,54.8452,54.8452,54.8131,54.8452,8200.0
2012-12-12 12:05:00,68.37,68.41,68.35,68.4,5800.0,54.8452,54.8773,54.8292,54.8693,5800.0
2012-12-12 12:10:00,68.4,68.4,68.25,68.26,15500.0,54.8693,54.8693,54.7489,54.757,15500.0
2012-12-12 12:15:00,68.26,68.27,68.22,68.23,9100.0,54.757,54.765,54.7249,54.7329,9100.0
2012-12-12 12:20:00,68.23,68.28,68.23,68.28,6200.0,54.7329,54.773,54.7329,54.773,6200.0
2012-12-12 12:25:00,68.29,68.37,68.28,68.28,15400.0,54.781,54.8452,54.773,54.773,15400.0
2012-12-12 12:30:00,68.28,68.45,68.14,68.36,24300.0,54.773,54.9094,54.6607,54.8372,24300.0
2012-12-12 12:35:00,68.39,68.49,68.32,68.48,10000.0,54.8612,54.9415,54.8051,54.9334,10000.0
2012-12-12 12:40:00,68.48,68.52,68.45,68.51,8200.0,54.9334,54.9655,54.9094,54.9575,8200.0
2012-12-12 12:45:00,68.48,68.6,68.48,68.53,12400.0,54.9334,55.0297,54.9334,54.9735,12400.0
2012-12-12 12:50:00,68.54,68.66,68.53,68.61,14000.0,54.9816,55.0778,54.9735,55.0377,14000.0
2012-12-12 12:55:00,68.62,68.69,68.62,68.67,12000.0,55.0457,55.1019,55.0457,55.0859,12000.0
2012-12-12 13:00:00,68.68,68.74,68.65,68.7,7900.0,55.0939,55.142,55.0698,55.1099,7900.0
2012-12-12 13:05:00,68.7,68.73,68.7,68.71,4300.0,55.1099,55.134,55.1099,55.1179,4300.0
2012-12-12 13:10:00,68.71,68.76,68.63,68.67,12300.0,55.1179,55.158,55.0538,55.0859,12300.0
2012-12-12 13:15:00,68.69,68.79,68.67,68.79,14900.0,55.1019,55.1821,55.0859,55.1821,14900.0
2012-12-12 13:20:00,68.79,68.85,68.77,68.85,8000.0,55.1821,55.2302,55.1661,55.2302,8000.0
2012-12-12 13:25:00,68.84,68.92,68.83,68.87,20500.0,55.2222,55.2864,55.2142,55.2463,20500.0
2012-12-12 13:30:00,68.88,68.96,68.86,68.89,26600.0,55.2543,55.3185,55.2383,55.2623,26600.0
2012-12-12 13:35:00,68.89,68.92,68.85,68.86,8500.0,55.2623,55.2864,55.2302,55.2383,8500.0
2012-12-12 13:40:00,68.85,68.86,68.78,68.81,6700.0,55.2302,55.2383,55.1741,55.1982,6700.0
2012-12-12 13:45:00,68.81,68.81,68.72,68.74,8300.0,55.1982,55.1982,55.126,55.142,8300.0
2012-12-12 13:50:00,68.73,68.76,68.73,68.76,9100.0,55.134,55.158,55.134,55.158,9100.0
2012-12-12 13:55:00,68.77,68.78,68.75,68.76,4500.0,55.1661,55.1741,55.15,55.158,4500.0
2012-12-12 14:00:00,68.79,68.83,68.71,68.76,10200.0,55.1821,55.2142,55.1179,55.158,10200.0
2012-12-12 14:05:00,68.76,68.8,68.76,68.78,4600.0,55.158,55.1901,55.158,55.1741,4600.0
2012-12-12 14:10:00,68.78,68.81,68.77,68.8,5300.0,55.1741,55.1982,55.1661,55.1901,5300.0
2012-12-12 14:15:00,68.8,68.8,68.71,68.75,7200.0,55.1901,55.1901,55.1179,55.15,7200.0
2012-12-12 14:20:00,68.75,68.76,68.68,68.69,21100.0,55.15,55.158,55.0939,55.1019,21100.0
2012-12-12 14:25:00,68.7,68.71,68.59,68.62,14000.0,55.1099,55.1179,55.0217,55.0457,14000.0
2012-12-12 14:30:00,68.62,68.63,68.5,68.54,8300.0,55.0457,55.0538,54.9495,54.9816,8300.0
2012-12-12 14:35:00,68.53,68.55,68.46,68.46,14700.0,54.9735,54.9896,54.9174,54.9174,14700.0
2012-12-12 14:40:00,68.45,68.5,68.42,68.5,10200.0,54.9094,54.9495,54.8853,54.9495,10200.0
2012-12-12 14:45:00,68.51,68.59,68.5,68.59,16100.0,54.9575,55.0217,54.9495,55.0217,16100.0
2012-12-12 14:50:00,68.58,68.63,68.56,68.56,11700.0,55.0137,55.0538,54.9976,54.9976,11700.0
2012-12-12 14:55:00,68.57,68.58,68.52,68.55,14200.0,55.0056,55.0137,54.9655,54.9896,14200.0
2012-12-12 15:00:00,68.55,68.55,68.43,68.44,14900.0,54.9896,54.9896,54.8933,54.9014,14900.0
2012-12-12 15:05:00,68.44,68.53,68.44,68.48,14400.0,54.9014,54.9735,54.9014,54.9334,14400.0
2012-12-12 15:10:00,68.48,68.48,68.32,68.32,12700.0,54.9334,54.9334,54.8051,54.8051,12700.0
2012-12-12 15:15:00,68.32,68.39,68.31,68.36,10300.0,54.8051,54.8612,54.7971,54.8372,10300.0
2012-12-12 15:20:00,68.37,68.38,68.23,68.24,14300.0,54.8452,54.8532,54.7329,54.7409,14300.0
2012-12-12 15:25:00,68.24,68.26,68.08,68.16,13200.0,54.7409,54.757,54.6126,54.6767,13200.0
2012-12-12 15:30:00,68.16,68.26,68.14,68.23,22000.0,54.6767,54.757,54.6607,54.7329,22000.0
2012-12-12 15:35:00,68.23,68.24,68.11,68.11,21800.0,54.7329,54.7409,54.6366,54.6366,21800.0
2012-12-12 15:40:00,68.1,68.18,68.1,68.16,15100.0,54.6286,54.6928,54.6286,54.6767,15100.0
2012-12-12 15:45:00,68.16,68.18,68.1,68.18,27200.0,54.6767,54.6928,54.6286,54.6928,27200.0
2012-12-12 15:50:00,68.17,68.2,68.12,68.15,21300.0,54.6848,54.7088,54.6447,54.6687,21300.0
2012-12-12 15:55:00,68.13,68.16,68.1,68.15,41300.0,54.6527,54.6767,54.6286,54.6687,41300.0
2012-12-13 09:30:00,68.21,68.21,67.92,67.99,59500.0,54.7168,54.7168,54.4842,54.5404,59500.0
2012-12-13 09:35:00,68.0,68.07,67.73,67.81,31800.0,54.5484,54.6045,54.3318,54.396,31800.0
2012-12-13 09:40:00,67.81,67.9,67.75,67.79,9500.0,54.396,54.4682,54.3478,54.3799,9500.0
2012-12-13 09:45:00,67.82,68.0,67.82,67.98,12400.0,54.404,54.5484,54.404,54.5323,12400.0
2012-12-13 09:50:00,68.0,68.09,67.97,68.08,26600.0,54.5484,54.6206,54.5243,54.6126,26600.0
2012-12-13 09:55:00,68.08,68.22,68.06,68.15,7700.0,54.6126,54.7249,54.5965,54.6687,7700.0
2012-12-13 10:00:00,68.15,68.33,68.15,68.32,18100.0,54.6687,54.8131,54.6687,54.8051,18100.0
2012-12-13 10:05:00,68.33,68.36,68.27,68.28,16700.0,54.8131,54.8372,54.765,54.773,16700.0
2012-12-13 10:10:00,68.29,68.33,68.17,68.18,11700.0,54.781,54.8131,54.6848,54.6928,11700.0
2012-12-13 10:15:00,68.18,68.24,68.16,68.2,13700.0,54.6928,54.7409,54.6767,54.7088,13700.0
2012-12-13 10:20:00,68.2,68.2,68.01,68.02,11700.0,54.7088,54.7088,54.5564,54.5644,11700.0
2012-12-13 10:25:00,68.01,68.01,67.73,67.75,19600.0,54.5564,54.5564,54.3318,54.3478,19600.0
2012-12-13 10:30:00,67.75,67.82,67.74,67.82,12200.0,54.3478,54.404,54.3398,54.404,12200.0
2012-12-13 10:35:00,67.83,67.91,67.83,67.91,12200.0,54.412,54.4762,54.412,54.4762,12200.0
2012-12-13 10:40:00,67.91,68.05,67.88,68.03,9700.0,54.4762,54.5885,54.4521,54.5725,9700.0
2012-12-13 10:45:00,68.06,68.07,67.94,67.95,14700.0,54.5965,54.6045,54.5003,54.5083,14700.0
2012-12-13 10:50:00,67.95,67.98,67.89,67.98,6600.0,54.5083,54.5323,54.4601,54.5323,6600.0
2012-12-13 10:55:00,67.99,68.07,67.99,68.06,8400.0,54.5404,54.6045,54.5404,54.5965,8400.0
2012-12-13 11:00:00,68.05,68.05,67.9,67.93,32200.0,54.5885,54.5885,54.4682,54.4922,32200.0
2012-12-13 11:05:00,67.9,67.9,67.76,67.77,21400.0,54.4682,54.4682,54.3559,54.3639,21400.0
2012-12-13 11:10:00,67.76,67.77,67.7,67.7,23800.0,54.3559,54.3639,54.3077,54.3077,23800.0
2012-12-13 11:15:00,67.69,67.75,67.65,67.75,13500.0,54.2997,54.3478,54.2676,54.3478,13500.0
2012-12-13 11:20:00,67.74,67.74,67.68,67.69,13900.0,54.3398,54.3398,54.2917,54.2997,13900.0
2012-12-13 11:25:00,67.7,67.78,67.63,67.77,16200.0,54.3077,54.3719,54.2516,54.3639,16200.0
2012-12-13 11:30:00,67.75,67.83,67.73,67.82,36200.0,54.3478,54.412,54.3318,54.404,36200.0
2012-12-13 11:35:00,67.8,67.87,67.8,67.8,8300.0,54.388,54.4441,54.388,54.388,8300.0
2012-12-13 11:40:00,67.8,67.8,67.74,67.76,8500.0,54.388,54.388,54.3398,54.3559,8500.0
2012-12-13 11:45:00,67.76,67.8,67.76,67.79,5200.0,54.3559,54.388,54.3559,54.3799,5200.0
2012-12-13 11:50:00,67.79,67.8,67.78,67.8,16200.0,54.3799,54.388,54.3719,54.388,16200.0
2012-12-13 11:55:00,67.79,67.8,67.78,67.8,12100.0,54.3799,54.388,54.3719,54.388,12100.0
2012-12-13 12:00:00,67.8,67.8,67.78,67.78,8200.0,54.388,54.388,54.3719,54.3719,8200.0
2012-12-13 12:05:00,67.78,67.86,67.77,67.86,6500.0,54.3719,54.4361,54.3639,54.4361,6500.0
2012-12-13 12:10:00,67.87,67.89,67.78,67.78,13100.0,54.4441,54.4601,54.3719,54.3719,13100.0
2012-12-13 12:15:00,67.77,67.82,67.77,67.77,8700.0,54.3639,54.404,54.3639,54.3639,8700.0
2012-12-13 12:20:00,67.77,67.87,67.77,67.87,5200.0,54.3639,54.4441,54.3639,54.4441,5200.0
2012-12-13 12:25:00,67.85,67.92,67.78,67.78,10000.0,54.4281,54.4842,54.3719,54.3719,10000.0
2012-12-13 12:30:00,67.78,67.83,67.73,67.73,5800.0,54.3719,54.412,54.3318,54.3318,5800.0
2012-12-13 12:35:00,67.73,67.73,67.61,67.63,18600.0,54.3318,54.3318,54.2355,54.2516,18600.0
2012-12-13 12:40:00,67.62,67.62,67.52,67.55,7700.0,54.2436,54.2436,54.1633,54.1874,7700.0
2012-12-13 12:45:00,67.54,67.62,67.53,67.61,6900.0,54.1794,54.2436,54.1714,54.2355,6900.0
2012-12-13 12:50:00,67.62,67.62,67.56,67.58,8500.0,54.2436,54.2436,54.1954,54.2115,8500.0
2012-12-13 12:55:00,67.6,67.63,67.59,67.6,7100.0,54.2275,54.2516,54.2195,54.2275,7100.0
2012-12-13 13:00:00,67.6,67.63,67.58,67.62,11400.0,54.2275,54.2516,54.2115,54.2436,11400.0
2012-12-13 13:05:00,67.63,67.65,67.54,67.55,8700.0,54.2516,54.2676,54.1794,54.1874,8700.0
2012-12-13 13:10:00,67.55,67.55,67.49,67.51,5900.0,54.1874,54.1874,54.1393,54.1553,5900.0
2012-12-13 13:15:00,67.51,67.59,67.51,67.59,8700.0,54.1553,54.2195,54.1553,54.2195,8700.0
2012-12-13 13:20:00,67.58,67.63,67.55,67.62,9000.0,54.2115,54.2516,54.1874,54.2436,9000.0
2012-12-13 13:25:00,67.61,67.64,67.59,67.64,4200.0,54.2355,54.2596,54.2195,54.2596,4200.0
2012-12-13 13:30:00,67.65,67.67,67.64,67.67,5900.0,54.2676,54.2837,54.2596,54.2837,5900.0
2012-12-13 13:35:00,67.67,67.67,67.64,67.66,12900.0,54.2837,54.2837,54.2596,54.2756,12900.0
2012-12-13 13:40:00,67.64,67.65,67.59,67.59,6100.0,54.2596,54.2676,54.2195,54.2195,6100.0
2012-12-13 13:45:00,67.57,67.57,67.47,67.48,6100.0,54.2035,54.2035,54.1232,54.1313,6100.0
2012-12-13 13:50:00,67.48,67.51,67.41,67.51,4600.0,54.1313,54.1553,54.0751,54.1553,4600.0
2012-12-13 13:55:00,67.5,67.55,67.48,67.5,11300.0,54.1473,54.1874,54.1313,54.1473,11300.0
2012-12-13 14:00:00,67.51,67.56,67.5,67.5,12500.0,54.1553,54.1954,54.1473,54.1473,12500.0
2012-12-13 14:05:00,67.5,67.51,67.37,67.39,10500.0,54.1473,54.1553,54.043,54.0591,10500.0
2012-12-13 14:10:00,67.38,67.41,67.36,67.37,17500.0,54.051,54.0751,54.035,54.043,17500.0
2012-12-13 14:15:00,67.39,67.4,67.35,67.4,11300.0,54.0591,54.0671,54.027,54.0671,11300.0
2012-12-13 14:20:00,67.4,67.43,67.4,67.42,19600.0,54.0671,54.0911,54.0671,54.0831,19600.0
2012-12-13 14:25:00,67.42,67.44,67.41,67.42,15100.0,54.0831,54.0992,54.0751,54.0831,15100.0
2012-12-13 14:30:00,67.42,67.42,67.38,67.4,17100.0,54.0831,54.0831,54.051,54.0671,17100.0
2012-12-13 14:35:00,67.41,67.42,67.38,67.42,19200.0,54.0751,54.0831,54.051,54.0831,19200.0
2012-12-13 14:40:00,67.42,67.44,67.42,67.42,22300.0,54.0831,54.0992,54.0831,54.0831,22300.0
2012-12-13 14:45:00,67.43,67.45,67.42,67.42,16800.0,54.0911,54.1072,54.0831,54.0831,16800.0
2012-12-13 14:50:00,67.43,67.44,67.38,67.39,35100.0,54.0911,54.0992,54.051,54.0591,35100.0
2012-12-13 14:55:00,67.36,67.41,67.36,67.39,17800.0,54.035,54.0751,54.035,54.0591,17800.0
2012-12-13 15:00:00,67.39,67.4,67.35,67.36,14200.0,54.0591,54.0671,54.027,54.035,14200.0
2012-12-13 15:05:00,67.37,67.4,67.35,67.36,19700.0,54.043,54.0671,54.027,54.035,19700.0
2012-12-13 15:10:00,67.36,67.41,67.36,67.39,19500.0,54.035,54.0751,54.035,54.0591,19500.0
2012-12-13 15:15:00,67.39,67.4,67.36,67.37,11600.0,54.0591,54.0671,54.035,54.043,11600.0
2012-12-13 15:20:00,67.37,67.38,67.35,67.36,19300.0,54.043,54.051,54.027,54.035,19300.0
2012-12-13 15:25:00,67.35,67.38,67.34,67.35,17000.0,54.027,54.051,54.0189,54.027,17000.0
2012-12-13 15:30:00,67.36,67.38,67.35,67.36,39400.0,54.035,54.051,54.027,54.035,39400.0
2012-12-13 15:35:00,67.36,67.56,67.36,67.55,38500.0,54.035,54.1954,54.035,54.1874,38500.0
2012-12-13 15:40:00,67.56,67.64,67.55,67.55,35100.0,54.1954,54.2596,54.1874,54.1874,35100.0
2012-12-13 15:45:00,67.54,67.55,67.45,67.46,39000.0,54.1794,54.1874,54.1072,54.1152,39000.0
2012-12-13 15:50:00,67.46,67.47,67.41,67.42,33800.0,54.1152,54.1232,54.0751,54.0831,33800.0
2012-12-13 15:55:00,67.42,67.43,67.31,67.39,61400.0,54.0831,54.0911,53.9949,54.0591,61400.0
2012-12-14 09:30:00,67.18,67.36,67.18,67.21,45600.0,53.8906,54.035,53.8906,53.9147,45600.0
2012-12-14 09:35:00,67.2,67.21,67.03,67.1,25400.0,53.9066,53.9147,53.7703,53.8264,25400.0
2012-12-14 09:40:00,67.1,67.14,67.07,67.14,22000.0,53.8264,53.8585,53.8024,53.8585,22000.0
2012-12-14 09:45:00,67.15,67.23,67.08,67.08,23700.0,53.8665,53.9307,53.8104,53.8104,23700.0
2012-12-14 09:50:00,67.09,67.09,66.97,66.97,18600.0,53.8184,53.8184,53.7221,53.7221,18600.0
2012-12-14 09:55:00,66.97,66.97,66.68,66.71,47100.0,53.7221,53.7221,53.4895,53.5136,47100.0
2012-12-14 10:00:00,66.7,66.89,66.69,66.85,50100.0,53.5056,53.658,53.4975,53.6259,50100.0
2012-12-14 10:05:00,66.83,66.97,66.83,66.97,19500.0,53.6098,53.7221,53.6098,53.7221,19500.0
2012-12-14 10:10:00,66.98,67.19,66.93,67.06,38900.0,53.7302,53.8986,53.6901,53.7943,38900.0
2012-12-14 10:15:00,67.06,67.06,66.91,66.98,21600.0,53.7943,53.7943,53.674,53.7302,21600.0
2012-12-14 10:20:00,67.0,67.0,66.82,66.9,24600.0,53.7462,53.7462,53.6018,53.666,24600.0
2012-12-14 10:25:00,66.92,67.03,66.92,66.93,19100.0,53.682,53.7703,53.682,53.6901,19100.0
2012-12-14 10:30:00,66.89,66.99,66.77,66.8,43100.0,53.658,53.7382,53.5617,53.5858,43100.0
2012-12-14 10:35:00,66.79,66.82,66.72,66.78,27100.0,53.5777,53.6018,53.5216,53.5697,27100.0
2012-12-14 10:40:00,66.79,66.84,66.77,66.81,25000.0,53.5777,53.6179,53.5617,53.5938,25000.0
2012-12-14 10:45:00,66.83,66.91,66.81,66.91,13200.0,53.6098,53.674,53.5938,53.674,13200.0
2012-12-14 10:50:00,66.92,66.93,66.84,66.87,15600.0,53.682,53.6901,53.6179,53.6419,15600.0
2012-12-14 10:55:00,66.85,66.89,66.77,66.77,14200.0,53.6259,53.658,53.5617,53.5617,14200.0
2012-12-14 11:00:00,66.8,66.89,66.76,66.88,19700.0,53.5858,53.658,53.5537,53.6499,19700.0
2012-12-14 11:05:00,66.88,66.97,66.86,66.91,20100.0,53.6499,53.7221,53.6339,53.674,20100.0
2012-12-14 11:10:00,66.89,66.92,66.8,66.84,29400.0,53.658,53.682,53.5858,53.6179,29400.0
2012-12-14 11:15:00,66.84,66.91,66.83,66.91,16400.0,53.6179,53.674,53.6098,53.674,16400.0
2012-12-14 11:20:00,66.91,66.95,66.86,66.87,19700.0,53.674,53.7061,53.6339,53.6419,19700.0
2012-12-14 11:25:00,66.84,66.86,66.7,66.7,19200.0,53.6179,53.6339,53.5056,53.5056,19200.0
2012-12-14 11:30:00,66.71,66.74,66.6,66.63,15300.0,53.5136,53.5376,53.4253,53.4494,15300.0
2012-12-14 11:35:00,66.63,66.63,66.39,66.48,35000.0,53.4494,53.4494,53.2569,53.3291,35000.0
2012-12-14 11:40:00,66.47,66.65,66.47,66.65,20300.0,53.3211,53.4654,53.3211,53.4654,20300.0
2012-12-14 11:45:00,66.64,66.75,66.64,66.75,14400.0,53.4574,53.5457,53.4574,53.5457,14400.0
2012-12-14 11:50:00,66.75,66.77,66.73,66.73,18600.0,53.5457,53.5617,53.5296,53.5296,18600.0
2012-12-14 11:55:00,66.72,66.78,66.69,66.76,7200.0,53.5216,53.5697,53.4975,53.5537,7200.0
2012-12-14 12:00:00,66.77,66.86,66.77,66.84,18600.0,53.5617,53.6339,53.5617,53.6179,18600.0
2012-12-14 12:05:00,66.84,66.9,66.84,66.88,10900.0,53.6179,53.666,53.6179,53.6499,10900.0
2012-12-14 12:10:00,66.89,66.9,66.78,66.8,11200.0,53.658,53.666,53.5697,53.5858,11200.0
2012-12-14 12:15:00,66.8,66.97,66.8,66.92,13900.0,53.5858,53.7221,53.5858,53.682,13900.0
2012-12-14 12:20:00,66.91,66.96,66.91,66.92,8100.0,53.674,53.7141,53.674,53.682,8100.0
2012-12-14 12:25:00,66.93,67.09,66.92,67.09,11200.0,53.6901,53.8184,53.682,53.8184,11200.0
2012-12-14 12:30:00,67.07,67.11,67.03,67.04,10400.0,53.8024,53.8344,53.7703,53.7783,10400.0
2012-12-14 12:35:00,67.04,67.06,67.03,67.03,5600.0,53.7783,53.7943,53.7703,53.7703,5600.0
2012-12-14 12:40:00,67.04,67.08,67.04,67.05,6900.0,53.7783,53.8104,53.7783,53.7863,6900.0
2012-12-14 12:45:00,67.06,67.11,67.05,67.05,11200.0,53.7943,53.8344,53.7863,53.7863,11200.0
2012-12-14 12:50:00,67.05,67.06,67.01,67.01,4900.0,53.7863,53.7943,53.7542,53.7542,4900.0
2012-12-14 12:55:00,67.01,67.02,67.0,67.01,4800.0,53.7542,53.7623,53.7462,53.7542,4800.0
2012-12-14 13:00:00,67.02,67.07,67.02,67.02,7500.0,53.7623,53.8024,53.7623,53.7623,7500.0
2012-12-14 13:05:00,67.02,67.07,67.02,67.04,7900.0,53.7623,53.8024,53.7623,53.7783,7900.0
2012-12-14 13:10:00,67.04,67.04,66.93,66.96,4800.0,53.7783,53.7783,53.6901,53.7141,4800.0
2012-12-14 13:15:00,66.95,66.95,66.88,66.89,5600.0,53.7061,53.7061,53.6499,53.658,5600.0
2012-12-14 13:20:00,66.88,66.92,66.87,66.9,10900.0,53.6499,53.682,53.6419,53.666,10900.0
2012-12-14 13:25:00,66.9,67.02,66.9,67.02,7200.0,53.666,53.7623,53.666,53.7623,7200.0
2012-12-14 13:30:00,67.02,67.03,67.0,67.01,7600.0,53.7623,53.7703,53.7462,53.7542,7600.0
2012-12-14 13:35:00,67.03,67.1,67.02,67.06,12900.0,53.7703,53.8264,53.7623,53.7943,12900.0
2012-12-14 13:40:00,67.04,67.06,67.01,67.04,4800.0,53.7783,53.7943,53.7542,53.7783,4800.0
2012-12-14 13:45:00,67.04,67.15,67.04,67.08,12500.0,53.7783,53.8665,53.7783,53.8104,12500.0
2012-12-14 13:50:00,67.09,67.15,67.07,67.1,12900.0,53.8184,53.8665,53.8024,53.8264,12900.0
2012-12-14 13:55:00,67.1,67.11,66.93,66.99,21300.0,53.8264,53.8344,53.6901,53.7382,21300.0
2012-12-14 14:00:00,66.99,67.05,66.99,67.03,9200.0,53.7382,53.7863,53.7382,53.7703,9200.0
2012-12-14 14:05:00,67.03,67.04,66.95,67.02,9300.0,53.7703,53.7783,53.7061,53.7623,9300.0
2012-12-14 14:10:00,67.03,67.13,67.03,67.13,12400.0,53.7703,53.8505,53.7703,53.8505,12400.0
2012-12-14 14:15:00,67.15,67.15,67.05,67.06,6500.0,53.8665,53.8665,53.7863,53.7943,6500.0
2012-12-14 14:20:00,67.06,67.08,67.0,67.01,7800.0,53.7943,53.8104,53.7462,53.7542,7800.0
2012-12-14 14:25:00,67.03,67.09,66.95,66.96,13500.0,53.7703,53.8184,53.7061,53.7141,13500.0
2012-12-14 14:30:00,66.95,67.05,66.95,67.01,6900.0,53.7061,53.7863,53.7061,53.7542,6900.0
2012-12-14 14:35:00,67.01,67.07,67.01,67.06,9100.0,53.7542,53.8024,53.7542,53.7943,9100.0
2012-12-14 14:40:00,67.07,67.07,66.97,66.97,7100.0,53.8024,53.8024,53.7221,53.7221,7100.0
2012-12-14 14:45:00,66.97,67.06,66.97,67.05,12700.0,53.7221,53.7943,53.7221,53.7863,12700.0
2012-12-14 14:50:00,67.05,67.08,66.96,66.96,16700.0,53.7863,53.8104,53.7141,53.7141,16700.0
2012-12-14 14:55:00,66.94,66.94,66.81,66.84,14700.0,53.6981,53.6981,53.5938,53.6179,14700.0
2012-12-14 15:00:00,66.84,66.9,66.83,66.88,12200.0,53.6179,53.666,53.6098,53.6499,12200.0
2012-12-14 15:05:00,66.88,66.88,66.71,66.74,15700.0,53.6499,53.6499,53.5136,53.5376,15700.0
2012-12-14 15:10:00,66.74,66.88,66.74,66.88,22200.0,53.5376,53.6499,53.5376,53.6499,22200.0
2012-12-14 15:15:00,66.88,66.89,66.84,66.84,14300.0,53.6499,53.658,53.6179,53.6179,14300.0
2012-12-14 15:20:00,66.83,66.93,66.83,66.92,16600.0,53.6098,53.6901,53.6098,53.682,16600.0
2012-12-14 15:25:00,66.91,66.96,66.79,66.95,18300.0,53.674,53.7141,53.5777,53.7061,18300.0
2012-12-14 15:30:00,66.96,66.99,66.93,66.98,20800.0,53.7141,53.7382,53.6901,53.7302,20800.0
2012-12-14 15:35:00,66.98,67.0,66.91,66.91,27600.0,53.7302,53.7462,53.674,53.674,27600.0
2012-12-14 15:40:00,66.91,66.91,66.86,66.86,19600.0,53.674,53.674,53.6339,53.6339,19600.0
2012-12-14 15:45:00,66.86,66.88,66.77,66.77,27700.0,53.6339,53.6499,53.5617,53.5617,27700.0
2012-12-14 15:50:00,66.77,66.78,66.71,66.74,45000.0,53.5617,53.5697,53.5136,53.5376,45000.0
2012-12-14 15:55:00,66.74,66.81,66.73,66.81,42600.0,53.5376,53.5938,53.5296,53.5938,42600.0
2012-12-17 09:30:00,67.04,67.38,66.99,67.17,39800.0,53.7783,54.051,53.7382,53.8826,39800.0
2012-12-17 09:35:00,67.17,67.34,67.09,67.16,15300.0,53.8826,54.0189,53.8184,53.8746,15300.0
2012-12-17 09:40:00,67.19,67.21,66.92,67.0,17700.0,53.8986,53.9147,53.682,53.7462,17700.0
2012-12-17 09:45:00,67.02,67.13,67.01,67.09,28200.0,53.7623,53.8505,53.7542,53.8184,28200.0
2012-12-17 09:50:00,67.16,67.46,67.16,67.44,10800.0,53.8746,54.1152,53.8746,54.0992,10800.0
2012-12-17 09:55:00,67.44,67.48,67.33,67.33,10400.0,54.0992,54.1313,54.0109,54.0109,10400.0
2012-12-17 10:00:00,67.33,67.51,67.33,67.47,11100.0,54.0109,54.1553,54.0109,54.1232,11100.0
2012-12-17 10:05:00,67.47,67.5,67.42,67.45,4200.0,54.1232,54.1473,54.0831,54.1072,4200.0
2012-12-17 10:10:00,67.5,67.52,67.26,67.27,14400.0,54.1473,54.1633,53.9548,53.9628,14400.0
2012-12-17 10:15:00,67.25,67.27,67.13,67.17,17900.0,53.9468,53.9628,53.8505,53.8826,17900.0
2012-12-17 10:20:00,67.19,67.2,67.11,67.13,7700.0,53.8986,53.9066,53.8344,53.8505,7700.0
2012-12-17 10:25:00,67.16,67.16,66.99,67.0,20300.0,53.8746,53.8746,53.7382,53.7462,20300.0
2012-12-17 10:30:00,67.03,67.13,67.0,67.06,15900.0,53.7703,53.8505,53.7462,53.7943,15900.0
2012-12-17 10:35:00,67.06,67.18,67.05,67.18,15500.0,53.7943,53.8906,53.7863,53.8906,15500.0
2012-12-17 10:40:00,67.18,67.19,67.13,67.15,17600.0,53.8906,53.8986,53.8505,53.8665,17600.0
2012-12-17 10:45:00,67.16,67.29,67.16,67.26,19400.0,53.8746,53.9788,53.8746,53.9548,19400.0
2012-12-17 10:50:00,67.25,67.3,67.24,67.3,7600.0,53.9468,53.9869,53.9387,53.9869,7600.0
2012-12-17 10:55:00,67.3,67.33,67.29,67.31,12700.0,53.9869,54.0109,53.9788,53.9949,12700.0
2012-12-17 11:00:00,67.33,67.35,67.31,67.35,8700.0,54.0109,54.027,53.9949,54.027,8700.0
2012-12-17 11:05:00,67.34,67.38,67.34,67.38,4100.0,54.0189,54.051,54.0189,54.051,4100.0
2012-12-17 11:10:00,67.38,67.4,67.37,67.38,9000.0,54.051,54.0671,54.043,54.051,9000.0
2012-12-17 11:15:00,67.38,67.49,67.38,67.49,5200.0,54.051,54.1393,54.051,54.1393,5200.0
2012-12-17 11:20:00,67.49,67.5,67.44,67.48,5500.0,54.1393,54.1473,54.0992,54.1313,5500.0
2012-12-17 11:25:00,67.5,67.5,67.47,67.47,10000.0,54.1473,54.1473,54.1232,54.1232,10000.0
2012-12-17 11:30:00,67.46,67.53,67.44,67.48,6000.0,54.1152,54.1714,54.0992,54.1313,6000.0
2012-12-17 11:35:00,67.51,67.53,67.43,67.46,7500.0,54.1553,54.1714,54.0911,54.1152,7500.0
2012-12-17 11:40:00,67.45,67.59,67.45,67.53,5300.0,54.1072,54.2195,54.1072,54.1714,5300.0
2012-12-17 11:45:00,67.57,67.61,67.52,67.56,12100.0,54.2035,54.2355,54.1633,54.1954,12100.0
2012-12-17 11:50:00,67.56,67.57,67.53,67.53,4800.0,54.1954,54.2035,54.1714,54.1714,4800.0
2012-12-17 11:55:00,67.51,67.54,67.48,67.49,4200.0,54.1553,54.1794,54.1313,54.1393,4200.0
2012-12-17 12:00:00,67.49,67.55,67.48,67.51,20100.0,54.1393,54.1874,54.1313,54.1553,20100.0
2012-12-17 12:05:00,67.51,67.57,67.51,67.57,5000.0,54.1553,54.2035,54.1553,54.2035,5000.0
2012-12-17 12:10:00,67.57,67.57,67.5,67.52,3900.0,54.2035,54.2035,54.1473,54.1633,3900.0
2012-12-17 12:15:00,67.51,67.52,67.47,67.48,7900.0,54.1553,54.1633,54.1232,54.1313,7900.0
2012-12-17 12:20:00,67.49,67.56,67.49,67.54,5700.0,54.1393,54.1954,54.1393,54.1794,5700.0
2012-12-17 12:25:00,67.54,67.56,67.47,67.5,5900.0,54.1794,54.1954,54.1232,54.1473,5900.0
2012-12-17 12:30:00,67.48,67.51,67.47,67.47,7200.0,54.1313,54.1553,54.1232,54.1232,7200.0
2012-12-17 12:35:00,67.47,67.48,67.43,67.44,4000.0,54.1232,54.1313,54.0911,54.0992,4000.0
2012-12-17 12:40:00,67.45,67.48,67.45,67.46,2600.0,54.1072,54.1313,54.1072,54.1152,2600.0
2012-12-17 12:45:00,67.46,67.49,67.45,67.45,8400.0,54.1152,54.1393,54.1072,54.1072,8400.0
2012-12-17 12:50:00,67.45,67.45,67.34,67.35,13600.0,54.1072,54.1072,54.0189,54.027,13600.0
2012-12-17 12:55:00,67.35,67.36,67.32,67.33,15000.0,54.027,54.035,54.0029,54.0109,15000.0
2012-12-17 13:00:00,67.37,67.42,67.37,67.38,9700.0,54.043,54.0831,54.043,54.051,9700.0
2012-12-17 13:05:00,67.38,67.39,67.37,67.38,3200.0,54.051,54.0591,54.043,54.051,3200.0
2012-12-17 13:10:00,67.38,67.38,67.33,67.36,3900.0,54.051,54.051,54.0109,54.035,3900.0
2012-12-17 13:15:00,67.39,67.4,67.24,67.24,30600.0,54.0591,54.0671,53.9387,53.9387,30600.0
2012-12-17 13:20:00,67.25,67.33,67.25,67.29,32400.0,53.9468,54.0109,53.9468,53.9788,32400.0
2012-12-17 13:25:00,67.28,67.3,67.27,67.28,9900.0,53.9708,53.9869,53.9628,53.9708,9900.0
2012-12-17 13:30:00,67.28,67.3,67.28,67.29,4600.0,53.9708,53.9869,53.9708,53.9788,4600.0
2012-12-17 13:35:00,67.3,67.31,67.25,67.25,8800.0,53.9869,53.9949,53.9468,53.9468,8800.0
2012-12-17 13:40:00,67.23,67.23,67.15,67.15,7500.0,53.9307,53.9307,53.8665,53.8665,7500.0
2012-12-17 13:45:00,67.16,67.17,67.03,67.03,14700.0,53.8746,53.8826,53.7703,53.7703,14700.0
2012-12-17 13:50:00,67.03,67.09,66.74,67.03,127300.0,53.7703,53.8184,53.5376,53.7703,127300.0
2012-12-17 13:55:00,67.03,67.18,67.02,67.17,23500.0,53.7703,53.8906,53.7623,53.8826,23500.0
2012-12-17 14:00:00,67.18,67.2,67.09,67.16,41800.0,53.8906,53.9066,53.8184,53.8746,41800.0
2012-12-17 14:05:00,67.15,67.25,67.1,67.23,48000.0,53.8665,53.9468,53.8264,53.9307,48000.0
2012-12-17 14:10:00,67.23,67.25,66.98,67.06,60100.0,53.9307,53.9468,53.7302,53.7943,60100.0
2012-12-17 14:15:00,67.04,67.07,66.88,66.91,24600.0,53.7783,53.8024,53.6499,53.674,24600.0
2012-12-17 14:20:00,66.9,66.9,66.81,66.86,24600.0,53.666,53.666,53.5938,53.6339,24600.0
2012-12-17 14:25:00,66.86,66.94,66.85,66.94,17800.0,53.6339,53.6981,53.6259,53.6981,17800.0
2012-12-17 14:30:00,66.94,67.03,66.93,67.02,23200.0,53.6981,53.7703,53.6901,53.7623,23200.0
2012-12-17 14:35:00,67.01,67.02,66.96,67.01,8400.0,53.7542,53.7623,53.7141,53.7542,8400.0
2012-12-17 14:40:00,67.0,67.04,66.98,66.99,12400.0,53.7462,53.7783,53.7302,53.7382,12400.0
2012-12-17 14:45:00,66.98,67.01,66.94,66.98,6700.0,53.7302,53.7542,53.6981,53.7302,6700.0
2012-12-17 14:50:00,66.97,67.01,66.97,67.01,6000.0,53.7221,53.7542,53.7221,53.7542,6000.0
2012-12-17 14:55:00,67.0,67.03,66.99,67.03,13300.0,53.7462,53.7703,53.7382,53.7703,13300.0
2012-12-17 15:00:00,67.03,67.1,67.02,67.1,13800.0,53.7703,53.8264,53.7623,53.8264,13800.0
2012-12-17 15:05:00,67.1,67.37,67.09,67.28,84100.0,53.8264,54.043,53.8184,53.9708,84100.0
2012-12-17 15:10:00,67.29,67.36,67.03,67.03,80000.0,53.9788,54.035,53.7703,53.7703,80000.0
2012-12-17 15:15:00,67.05,67.08,67.04,67.05,14600.0,53.7863,53.8104,53.7783,53.7863,14600.0
2012-12-17 15:20:00,67.06,67.11,67.03,67.09,13000.0,53.7943,53.8344,53.7703,53.8184,13000.0
2012-12-17 15:25:00,67.09,67.11,67.06,67.09,13000.0,53.8184,53.8344,53.7943,53.8184,13000.0
2012-12-17 15:30:00,67.09,67.1,67.06,67.09,11800.0,53.8184,53.8264,53.7943,53.8184,11800.0
2012-12-17 15:35:00,67.1,67.11,67.07,67.09,17600.0,53.8264,53.8344,53.8024,53.8184,17600.0
2012-12-17 15:40:00,67.09,67.11,67.05,67.09,19400.0,53.8184,53.8344,53.7863,53.8184,19400.0
2012-12-17 15:45:00,67.1,67.12,67.07,67.09,45300.0,53.8264,53.8425,53.8024,53.8184,45300.0
2012-12-17 15:50:00,67.09,67.13,67.08,67.11,81200.0,53.8184,53.8505,53.8104,53.8344,81200.0
2012-12-17 15:55:00,67.13,67.16,67.1,67.15,135800.0,53.8505,53.8746,53.8264,53.8665,135800.0
2012-12-18 09:30:00,67.13,67.51,67.13,67.5,33100.0,53.8505,54.1553,53.8505,54.1473,33100.0
2012-12-18 09:35:00,67.5,67.71,67.39,67.67,35100.0,54.1473,54.3158,54.0591,54.2837,35100.0
2012-12-18 09:40:00,67.69,67.73,67.61,67.72,20900.0,54.2997,54.3318,54.2355,54.3238,20900.0
2012-12-18 09:45:00,67.7,67.82,67.69,67.78,33400.0,54.3077,54.404,54.2997,54.3719,33400.0
2012-12-18 09:50:00,67.75,67.8,67.67,67.75,11300.0,54.3478,54.388,54.2837,54.3478,11300.0
2012-12-18 09:55:00,67.75,67.79,67.63,67.63,7500.0,54.3478,54.3799,54.2516,54.2516,7500.0
2012-12-18 10:00:00,67.64,67.73,67.62,67.73,23100.0,54.2596,54.3318,54.2436,54.3318,23100.0
2012-12-18 10:05:00,67.71,67.71,67.63,67.63,11200.0,54.3158,54.3158,54.2516,54.2516,11200.0
2012-12-18 10:10:00,67.63,67.72,67.61,67.72,12800.0,54.2516,54.3238,54.2355,54.3238,12800.0
2012-12-18 10:15:00,67.72,67.79,67.68,67.75,8700.0,54.3238,54.3799,54.2917,54.3478,8700.0
2012-12-18 10:20:00,67.73,67.8,67.71,67.76,11100.0,54.3318,54.388,54.3158,54.3559,11100.0
2012-12-18 10:25:00,67.79,67.81,67.75,67.8,19300.0,54.3799,54.396,54.3478,54.388,19300.0
2012-12-18 10:30:00,67.8,67.85,67.78,67.85,25000.0,54.388,54.4281,54.3719,54.4281,25000.0
2012-12-18 10:35:00,67.86,67.89,67.79,67.86,22700.0,54.4361,54.4601,54.3799,54.4361,22700.0
2012-12-18 10:40:00,67.84,67.9,67.79,67.82,18200.0,54.42,54.4682,54.3799,54.404,18200.0
2012-12-18 10:45:00,67.81,67.84,67.77,67.78,19000.0,54.396,54.42,54.3639,54.3719,19000.0
2012-12-18 10:50:00,67.77,67.85,67.73,67.82,18100.0,54.3639,54.4281,54.3318,54.404,18100.0
2012-12-18 10:55:00,67.82,67.82,67.74,67.79,12800.0,54.404,54.404,54.3398,54.3799,12800.0
2012-12-18 11:00:00,67.79,67.83,67.79,67.82,8800.0,54.3799,54.412,54.3799,54.404,8800.0
2012-12-18 11:05:00,67.83,67.93,67.82,67.92,25100.0,54.412,54.4922,54.404,54.4842,25100.0
2012-12-18 11:10:00,67.93,68.03,67.92,68.02,20100.0,54.4922,54.5725,54.4842,54.5644,20100.0
2012-12-18 11:15:00,68.03,68.14,68.03,68.14,22600.0,54.5725,54.6607,54.5725,54.6607,22600.0
2012-12-18 11:20:00,68.14,68.15,68.04,68.07,19700.0,54.6607,54.6687,54.5805,54.6045,19700.0
2012-12-18 11:25:00,68.08,68.08,67.99,67.99,16600.0,54.6126,54.6126,54.5404,54.5404,16600.0
2012-12-18 11:30:00,68.02,68.04,67.97,68.01,11900.0,54.5644,54.5805,54.5243,54.5564,11900.0
2012-12-18 11:35:00,68.01,68.03,67.96,67.96,12200.0,54.5564,54.5725,54.5163,54.5163,12200.0
2012-12-18 11:40:00,67.95,67.95,67.93,67.94,8400.0,54.5083,54.5083,54.4922,54.5003,8400.0
2012-12-18 11:45:00,67.94,67.95,67.72,67.89,50200.0,54.5003,54.5083,54.3238,54.4601,50200.0
2012-12-18 11:50:00,67.9,67.99,67.9,67.99,10000.0,54.4682,54.5404,54.4682,54.5404,10000.0
2012-12-18 11:55:00,67.99,68.03,67.98,68.0,8700.0,54.5404,54.5725,54.5323,54.5484,8700.0
2012-12-18 12:00:00,68.01,68.03,68.0,68.02,14500.0,54.5564,54.5725,54.5484,54.5644,14500.0
2012-12-18 12:05:00,68.02,68.04,67.98,68.0,11700.0,54.5644,54.5805,54.5323,54.5484,11700.0
2012-12-18 12:10:00,68.0,68.03,67.99,68.0,11200.0,54.5484,54.5725,54.5404,54.5484,11200.0
2012-12-18 12:15:00,67.99,68.03,67.99,68.03,9200.0,54.5404,54.5725,54.5404,54.5725,9200.0
2012-12-18 12:20:00,68.03,68.07,68.02,68.06,12000.0,54.5725,54.6045,54.5644,54.5965,12000.0
2012-12-18 12:25:00,68.05,68.08,68.01,68.03,13000.0,54.5885,54.6126,54.5564,54.5725,13000.0
2012-12-18 12:30:00,68.04,68.06,68.03,68.03,21900.0,54.5805,54.5965,54.5725,54.5725,21900.0
2012-12-18 12:35:00,68.03,68.07,68.02,68.06,28000.0,54.5725,54.6045,54.5644,54.5965,28000.0
2012-12-18 12:40:00,68.08,68.19,68.06,68.16,18400.0,54.6126,54.7008,54.5965,54.6767,18400.0
2012-12-18 12:45:00,68.16,68.2,68.16,68.18,15100.0,54.6767,54.7088,54.6767,54.6928,15100.0
2012-12-18 12:50:00,68.17,68.2,68.15,68.2,9700.0,54.6848,54.7088,54.6687,54.7088,9700.0
2012-12-18 12:55:00,68.19,68.21,68.16,68.2,8900.0,54.7008,54.7168,54.6767,54.7088,8900.0
2012-12-18 13:00:00,68.19,68.2,68.15,68.19,8800.0,54.7008,54.7088,54.6687,54.7008,8800.0
2012-12-18 13:05:00,68.2,68.22,68.19,68.21,10400.0,54.7088,54.7249,54.7008,54.7168,10400.0
2012-12-18 13:10:00,68.22,68.25,68.15,68.15,15600.0,54.7249,54.7489,54.6687,54.6687,15600.0
2012-12-18 13:15:00,68.12,68.13,68.07,68.12,10400.0,54.6447,54.6527,54.6045,54.6447,10400.0
2012-12-18 13:20:00,68.11,68.16,68.11,68.15,8300.0,54.6366,54.6767,54.6366,54.6687,8300.0
2012-12-18 13:25:00,68.14,68.21,68.13,68.2,9400.0,54.6607,54.7168,54.6527,54.7088,9400.0
2012-12-18 13:30:00,68.18,68.24,68.15,68.23,9900.0,54.6928,54.7409,54.6687,54.7329,9900.0
2012-12-18 13:35:00,68.25,68.31,68.23,68.28,10200.0,54.7489,54.7971,54.7329,54.773,10200.0
2012-12-18 13:40:00,68.29,68.34,68.27,68.3,7600.0,54.781,54.8211,54.765,54.789,7600.0
2012-12-18 13:45:00,68.32,68.33,68.28,68.3,7900.0,54.8051,54.8131,54.773,54.789,7900.0
2012-12-18 13:50:00,68.3,68.3,68.21,68.25,5100.0,54.789,54.789,54.7168,54.7489,5100.0
2012-12-18 13:55:00,68.25,68.27,68.24,68.27,6800.0,54.7489,54.765,54.7409,54.765,6800.0
2012-12-18 14:00:00,68.27,68.27,68.22,68.22,8100.0,54.765,54.765,54.7249,54.7249,8100.0
2012-12-18 14:05:00,68.24,68.3,68.22,68.28,9800.0,54.7409,54.789,54.7249,54.773,9800.0
2012-12-18 14:10:00,68.28,68.38,68.28,68.37,14600.0,54.773,54.8532,54.773,54.8452,14600.0
2012-12-18 14:15:00,68.37,68.37,68.09,68.09,37700.0,54.8452,54.8452,54.6206,54.6206,37700.0
2012-12-18 14:20:00,68.08,68.19,68.02,68.19,28600.0,54.6126,54.7008,54.5644,54.7008,28600.0
2012-12-18 14:25:00,68.18,68.2,68.12,68.15,16900.0,54.6928,54.7088,54.6447,54.6687,16900.0
2012-12-18 14:30:00,68.14,68.17,68.12,68.12,10400.0,54.6607,54.6848,54.6447,54.6447,10400.0
2012-12-18 14:35:00,68.12,68.22,68.12,68.21,11800.0,54.6447,54.7249,54.6447,54.7168,11800.0
2012-12-18 14:40:00,68.22,68.22,68.14,68.2,11600.0,54.7249,54.7249,54.6607,54.7088,11600.0
2012-12-18 14:45:00,68.2,68.29,68.2,68.29,12400.0,54.7088,54.781,54.7088,54.781,12400.0
2012-12-18 14:50:00,68.29,68.31,68.27,68.28,7800.0,54.781,54.7971,54.765,54.773,7800.0
2012-12-18 14:55:00,68.27,68.29,68.23,68.27,15000.0,54.765,54.781,54.7329,54.765,15000.0
2012-12-18 15:00:00,68.27,68.29,68.23,68.29,19400.0,54.765,54.781,54.7329,54.781,19400.0
2012-12-18 15:05:00,68.3,68.34,68.22,68.23,16600.0,54.789,54.8211,54.7249,54.7329,16600.0
2012-12-18 15:10:00,68.24,68.3,68.23,68.25,14900.0,54.7409,54.789,54.7329,54.7489,14900.0
2012-12-18 15:15:00,68.27,68.27,68.21,68.26,30500.0,54.765,54.765,54.7168,54.757,30500.0
2012-12-18 15:20:00,68.25,68.28,68.23,68.26,10700.0,54.7489,54.773,54.7329,54.757,10700.0
2012-12-18 15:25:00,68.26,68.29,68.21,68.24,17800.0,54.757,54.781,54.7168,54.7409,17800.0
2012-12-18 15:30:00,68.24,68.28,68.19,68.2,16900.0,54.7409,54.773,54.7008,54.7088,16900.0
2012-12-18 15:35:00,68.21,68.31,68.21,68.31,16000.0,54.7168,54.7971,54.7168,54.7971,16000.0
2012-12-18 15:40:00,68.31,68.34,68.27,68.29,20700.0,54.7971,54.8211,54.765,54.781,20700.0
2012-12-18 15:45:00,68.3,68.37,68.3,68.35,31000.0,54.789,54.8452,54.789,54.8292,31000.0
2012-12-18 15:50:00,68.35,68.44,68.35,68.44,35500.0,54.8292,54.9014,54.8292,54.9014,35500.0
2012-12-18 15:55:00,68.45,68.54,68.44,68.52,120700.0,54.9094,54.9816,54.9014,54.9655,120700.0
2012-12-19 09:30:00,68.43,68.54,68.25,68.49,33000.0,54.8933,54.9816,54.7489,54.9415,33000.0
2012-12-19 09:35:00,68.54,68.63,68.51,68.6,14300.0,54.9816,55.0538,54.9575,55.0297,14300.0
2012-12-19 09:40:00,68.55,68.55,68.04,68.07,13100.0,54.9896,54.9896,54.5805,54.6045,13100.0
2012-12-19 09:45:00,68.04,68.4,68.04,68.36,11200.0,54.5805,54.8693,54.5805,54.8372,11200.0
2012-12-19 09:50:00,68.35,68.72,68.33,68.72,10800.0,54.8292,55.126,54.8131,55.126,10800.0
2012-12-19 09:55:00,68.71,68.83,68.68,68.78,10300.0,55.1179,55.2142,55.0939,55.1741,10300.0
2012-12-19 10:00:00,68.77,68.84,68.75,68.8,18400.0,55.1661,55.2222,55.15,55.1901,18400.0
2012-12-19 10:05:00,68.79,68.94,68.77,68.94,12700.0,55.1821,55.3024,55.1661,55.3024,12700.0
2012-12-19 10:10:00,68.93,68.95,68.81,68.88,8100.0,55.2944,55.3105,55.1982,55.2543,8100.0
2012-12-19 10:15:00,68.88,68.89,68.76,68.76,19400.0,55.2543,55.2623,55.158,55.158,19400.0
2012-12-19 10:20:00,68.76,68.8,68.73,68.76,17200.0,55.158,55.1901,55.134,55.158,17200.0
2012-12-19 10:25:00,68.77,68.92,68.77,68.88,30100.0,55.1661,55.2864,55.1661,55.2543,30100.0
2012-12-19 10:30:00,68.91,68.98,68.9,68.94,10200.0,55.2784,55.3345,55.2704,55.3024,10200.0
2012-12-19 10:35:00,68.95,69.12,68.95,69.11,28100.0,55.3105,55.4468,55.3105,55.4388,28100.0
2012-12-19 10:40:00,69.11,69.12,69.0,69.02,9400.0,55.4388,55.4468,55.3506,55.3666,9400.0
2012-12-19 10:45:00,69.03,69.1,69.01,69.05,15900.0,55.3746,55.4308,55.3586,55.3907,15900.0
2012-12-19 10:50:00,69.04,69.06,68.91,69.02,13900.0,55.3827,55.3987,55.2784,55.3666,13900.0
2012-12-19 10:55:00,69.02,69.02,68.95,68.97,7800.0,55.3666,55.3666,55.3105,55.3265,7800.0
2012-12-19 11:00:00,68.97,69.02,68.97,69.0,9100.0,55.3265,55.3666,55.3265,55.3506,9100.0
2012-12-19 11:05:00,69.01,69.04,68.96,69.03,5500.0,55.3586,55.3827,55.3185,55.3746,5500.0
2012-12-19 11:10:00,69.04,69.09,69.03,69.06,9500.0,55.3827,55.4228,55.3746,55.3987,9500.0
2012-12-19 11:15:00,69.05,69.07,69.03,69.07,5700.0,55.3907,55.4067,55.3746,55.4067,5700.0
2012-12-19 11:20:00,69.05,69.1,68.93,68.96,9700.0,55.3907,55.4308,55.2944,55.3185,9700.0
2012-12-19 11:25:00,68.97,69.0,68.94,68.99,6700.0,55.3265,55.3506,55.3024,55.3426,6700.0
2012-12-19 11:30:00,69.0,69.15,69.0,69.15,9100.0,55.3506,55.4709,55.3506,55.4709,9100.0
2012-12-19 11:35:00,69.14,69.16,69.09,69.11,9200.0,55.4629,55.4789,55.4228,55.4388,9200.0
2012-12-19 11:40:00,69.1,69.17,69.09,69.09,4600.0,55.4308,55.4869,55.4228,55.4228,4600.0
2012-12-19 11:45:00,69.07,69.09,69.03,69.05,4300.0,55.4067,55.4228,55.3746,55.3907,4300.0
2012-12-19 11:50:00,69.06,69.11,69.06,69.11,5700.0,55.3987,55.4388,55.3987,55.4388,5700.0
2012-12-19 11:55:00,69.13,69.14,69.06,69.09,8300.0,55.4549,55.4629,55.3987,55.4228,8300.0
2012-12-19 12:00:00,69.11,69.14,69.04,69.06,7100.0,55.4388,55.4629,55.3827,55.3987,7100.0
2012-12-19 12:05:00,69.03,69.07,69.01,69.07,8700.0,55.3746,55.4067,55.3586,55.4067,8700.0
2012-12-19 12:10:00,69.08,69.12,69.08,69.09,4900.0,55.4147,55.4468,55.4147,55.4228,4900.0
2012-12-19 12:15:00,69.09,69.1,69.08,69.09,5100.0,55.4228,55.4308,55.4147,55.4228,5100.0
2012-12-19 12:20:00,69.08,69.08,69.03,69.05,4600.0,55.4147,55.4147,55.3746,55.3907,4600.0
2012-12-19 12:25:00,69.03,69.05,69.0,69.02,4300.0,55.3746,55.3907,55.3506,55.3666,4300.0
2012-12-19 12:30:00,69.03,69.05,69.01,69.05,6400.0,55.3746,55.3907,55.3586,55.3907,6400.0
2012-12-19 12:35:00,69.05,69.06,69.03,69.05,3500.0,55.3907,55.3987,55.3746,55.3907,3500.0
2012-12-19 12:40:00,69.06,69.12,69.03,69.12,7400.0,55.3987,55.4468,55.3746,55.4468,7400.0
2012-12-19 12:45:00,69.14,69.14,69.06,69.12,7900.0,55.4629,55.4629,55.3987,55.4468,7900.0
2012-12-19 12:50:00,69.12,69.13,69.09,69.11,3600.0,55.4468,55.4549,55.4228,55.4388,3600.0
2012-12-19 12:55:00,69.13,69.13,68.99,68.99,8100.0,55.4549,55.4549,55.3426,55.3426,8100.0
2012-12-19 13:00:00,69.0,69.05,68.99,69.05,4300.0,55.3506,55.3907,55.3426,55.3907,4300.0
2012-12-19 13:05:00,69.04,69.08,69.03,69.08,4000.0,55.3827,55.4147,55.3746,55.4147,4000.0
2012-12-19 13:10:00,69.07,69.1,68.98,69.02,5900.0,55.4067,55.4308,55.3345,55.3666,5900.0
2012-12-19 13:15:00,69.0,69.01,68.92,68.95,6300.0,55.3506,55.3586,55.2864,55.3105,6300.0
2012-12-19 13:20:00,68.94,68.98,68.94,68.94,5100.0,55.3024,55.3345,55.3024,55.3024,5100.0
2012-12-19 13:25:00,68.96,69.04,68.96,68.97,5100.0,55.3185,55.3827,55.3185,55.3265,5100.0
2012-12-19 13:30:00,68.96,68.98,68.94,68.96,3400.0,55.3185,55.3345,55.3024,55.3185,3400.0
2012-12-19 13:35:00,68.97,68.98,68.88,68.88,4900.0,55.3265,55.3345,55.2543,55.2543,4900.0
2012-12-19 13:40:00,68.87,68.9,68.86,68.86,3700.0,55.2463,55.2704,55.2383,55.2383,3700.0
2012-12-19 13:45:00,68.84,68.92,68.81,68.92,12000.0,55.2222,55.2864,55.1982,55.2864,12000.0
2012-12-19 13:50:00,68.92,68.97,68.9,68.91,7700.0,55.2864,55.3265,55.2704,55.2784,7700.0
2012-12-19 13:55:00,68.92,68.97,68.92,68.94,3200.0,55.2864,55.3265,55.2864,55.3024,3200.0
2012-12-19 14:00:00,68.94,68.94,68.81,68.82,9600.0,55.3024,55.3024,55.1982,55.2062,9600.0
2012-12-19 14:05:00,68.84,68.89,68.83,68.87,5800.0,55.2222,55.2623,55.2142,55.2463,5800.0
2012-12-19 14:10:00,68.86,68.89,68.84,68.86,5000.0,55.2383,55.2623,55.2222,55.2383,5000.0
2012-12-19 14:15:00,68.87,68.92,68.81,68.9,9200.0,55.2463,55.2864,55.1982,55.2704,9200.0
2012-12-19 14:20:00,68.89,68.98,68.89,68.97,6100.0,55.2623,55.3345,55.2623,55.3265,6100.0
2012-12-19 14:25:00,68.94,68.97,68.91,68.97,6200.0,55.3024,55.3265,55.2784,55.3265,6200.0
2012-12-19 14:30:00,68.96,68.96,68.89,68.89,8100.0,55.3185,55.3185,55.2623,55.2623,8100.0
2012-12-19 14:35:00,68.88,68.91,68.85,68.88,7600.0,55.2543,55.2784,55.2302,55.2543,7600.0
2012-12-19 14:40:00,68.9,68.91,68.81,68.83,9400.0,55.2704,55.2784,55.1982,55.2142,9400.0
2012-12-19 14:45:00,68.84,68.91,68.84,68.87,6900.0,55.2222,55.2784,55.2222,55.2463,6900.0
2012-12-19 14:50:00,68.85,68.87,68.78,68.78,12100.0,55.2302,55.2463,55.1741,55.1741,12100.0
2012-12-19 14:55:00,68.8,68.89,68.78,68.89,6500.0,55.1901,55.2623,55.1741,55.2623,6500.0
2012-12-19 15:00:00,68.89,68.92,68.88,68.9,11700.0,55.2623,55.2864,55.2543,55.2704,11700.0
2012-12-19 15:05:00,68.91,68.94,68.9,68.93,10300.0,55.2784,55.3024,55.2704,55.2944,10300.0
2012-12-19 15:10:00,68.93,68.97,68.86,68.9,9900.0,55.2944,55.3265,55.2383,55.2704,9900.0
2012-12-19 15:15:00,68.91,68.99,68.91,68.96,10200.0,55.2784,55.3426,55.2784,55.3185,10200.0
2012-12-19 15:20:00,68.96,69.04,68.95,69.04,13400.0,55.3185,55.3827,55.3105,55.3827,13400.0
2012-12-19 15:25:00,69.03,69.04,69.0,69.01,8200.0,55.3746,55.3827,55.3506,55.3586,8200.0
2012-12-19 15:30:00,69.03,69.04,69.0,69.02,14100.0,55.3746,55.3827,55.3506,55.3666,14100.0
2012-12-19 15:35:00,69.0,69.14,69.0,69.05,31700.0,55.3506,55.4629,55.3506,55.3907,31700.0
2012-12-19 15:40:00,69.04,69.05,68.96,68.96,18500.0,55.3827,55.3907,55.3185,55.3185,18500.0
2012-12-19 15:45:00,68.98,69.0,68.86,68.87,17600.0,55.3345,55.3506,55.2383,55.2463,17600.0
2012-12-19 15:50:00,68.87,68.88,68.77,68.79,26200.0,55.2463,55.2543,55.1661,55.1821,26200.0
2012-12-19 15:55:00,68.79,68.79,68.64,68.7,78400.0,55.1821,55.1821,55.0618,55.1099,78400.0
2012-12-20 09:30:00,68.5,68.65,68.44,68.49,44100.0,54.9495,55.0698,54.9014,54.9415,44100.0
2012-12-20 09:35:00,68.48,68.73,68.48,68.69,11500.0,54.9334,55.134,54.9334,55.1019,11500.0
2012-12-20 09:40:00,68.68,68.93,68.68,68.8,20900.0,55.0939,55.2944,55.0939,55.1901,20900.0
2012-12-20 09:45:00,68.78,68.82,68.71,68.71,8700.0,55.1741,55.2062,55.1179,55.1179,8700.0
2012-12-20 09:50:00,68.72,68.8,68.7,68.72,7800.0,55.126,55.1901,55.1099,55.126,7800.0
2012-12-20 09:55:00,68.7,68.7,68.51,68.51,10600.0,55.1099,55.1099,54.9575,54.9575,10600.0
2012-12-20 10:00:00,68.55,68.67,68.54,68.67,10000.0,54.9896,55.0859,54.9816,55.0859,10000.0
2012-12-20 10:05:00,68.66,68.68,68.6,68.65,11500.0,55.0778,55.0939,55.0297,55.0698,11500.0
2012-12-20 10:10:00,68.65,68.7,68.59,68.7,9600.0,55.0698,55.1099,55.0217,55.1099,9600.0
2012-12-20 10:15:00,68.7,68.87,68.7,68.86,11300.0,55.1099,55.2463,55.1099,55.2383,11300.0
2012-12-20 10:20:00,68.87,68.93,68.8,68.83,15500.0,55.2463,55.2944,55.1901,55.2142,15500.0
2012-12-20 10:25:00,68.83,68.9,68.8,68.82,5800.0,55.2142,55.2704,55.1901,55.2062,5800.0
2012-12-20 10:30:00,68.81,68.85,68.78,68.8,8500.0,55.1982,55.2302,55.1741,55.1901,8500.0
2012-12-20 10:35:00,68.79,68.92,68.79,68.85,6100.0,55.1821,55.2864,55.1821,55.2302,6100.0
2012-12-20 10:40:00,68.85,68.9,68.84,68.89,5900.0,55.2302,55.2704,55.2222,55.2623,5900.0
2012-12-20 10:45:00,68.87,68.87,68.76,68.84,6600.0,55.2463,55.2463,55.158,55.2222,6600.0
2012-12-20 10:50:00,68.86,68.86,68.76,68.83,4700.0,55.2383,55.2383,55.158,55.2142,4700.0
2012-12-20 10:55:00,68.83,68.86,68.82,68.84,6400.0,55.2142,55.2383,55.2062,55.2222,6400.0
2012-12-20 11:00:00,68.86,68.91,68.85,68.91,9400.0,55.2383,55.2784,55.2302,55.2784,9400.0
2012-12-20 11:05:00,68.91,68.96,68.91,68.96,8500.0,55.2784,55.3185,55.2784,55.3185,8500.0
2012-12-20 11:10:00,68.97,69.01,68.91,68.91,13800.0,55.3265,55.3586,55.2784,55.2784,13800.0
2012-12-20 11:15:00,68.91,69.01,68.91,69.01,6100.0,55.2784,55.3586,55.2784,55.3586,6100.0
2012-12-20 11:20:00,69.0,69.01,68.95,68.97,7400.0,55.3506,55.3586,55.3105,55.3265,7400.0
2012-12-20 11:25:00,68.97,68.99,68.89,68.9,24500.0,55.3265,55.3426,55.2623,55.2704,24500.0
2012-12-20 11:30:00,68.85,68.88,68.82,68.82,10100.0,55.2302,55.2543,55.2062,55.2062,10100.0
2012-12-20 11:35:00,68.81,68.91,68.81,68.91,8100.0,55.1982,55.2784,55.1982,55.2784,8100.0
2012-12-20 11:40:00,68.9,68.93,68.84,68.87,8800.0,55.2704,55.2944,55.2222,55.2463,8800.0
2012-12-20 11:45:00,68.88,68.92,68.87,68.92,4400.0,55.2543,55.2864,55.2463,55.2864,4400.0
2012-12-20 11:50:00,68.93,68.93,68.87,68.92,5800.0,55.2944,55.2944,55.2463,55.2864,5800.0
2012-12-20 11:55:00,68.9,68.96,68.9,68.91,6300.0,55.2704,55.3185,55.2704,55.2784,6300.0
2012-12-20 12:00:00,68.93,69.03,68.93,69.0,8200.0,55.2944,55.3746,55.2944,55.3506,8200.0
2012-12-20 12:05:00,69.0,69.01,68.95,68.96,15700.0,55.3506,55.3586,55.3105,55.3185,15700.0
2012-12-20 12:10:00,68.97,68.98,68.93,68.93,8100.0,55.3265,55.3345,55.2944,55.2944,8100.0
2012-12-20 12:15:00,68.93,68.95,68.87,68.92,6300.0,55.2944,55.3105,55.2463,55.2864,6300.0
2012-12-20 12:20:00,68.91,68.93,68.88,68.89,6300.0,55.2784,55.2944,55.2543,55.2623,6300.0
2012-12-20 12:25:00,68.9,68.94,68.85,68.91,8500.0,55.2704,55.3024,55.2302,55.2784,8500.0
2012-12-20 12:30:00,68.91,68.91,68.85,68.87,12400.0,55.2784,55.2784,55.2302,55.2463,12400.0
2012-12-20 12:35:00,68.87,68.88,68.83,68.84,15500.0,55.2463,55.2543,55.2142,55.2222,15500.0
2012-12-20 12:40:00,68.85,68.86,68.83,68.85,5600.0,55.2302,55.2383,55.2142,55.2302,5600.0
2012-12-20 12:45:00,68.86,68.87,68.82,68.83,11000.0,55.2383,55.2463,55.2062,55.2142,11000.0
2012-12-20 12:50:00,68.83,68.88,68.82,68.82,14900.0,55.2142,55.2543,55.2062,55.2062,14900.0
2012-12-20 12:55:00,68.82,68.88,68.82,68.86,7600.0,55.2062,55.2543,55.2062,55.2383,7600.0
2012-12-20 13:00:00,68.84,68.86,68.8,68.83,3900.0,55.2222,55.2383,55.1901,55.2142,3900.0
2012-12-20 13:05:00,68.84,68.94,68.84,68.92,14400.0,55.2222,55.3024,55.2222,55.2864,14400.0
2012-12-20 13:10:00,68.91,68.95,68.85,68.93,11200.0,55.2784,55.3105,55.2302,55.2944,11200.0
2012-12-20 13:15:00,68.92,68.92,68.83,68.86,8400.0,55.2864,55.2864,55.2142,55.2383,8400.0
2012-12-20 13:20:00,68.87,68.91,68.85,68.88,7700.0,55.2463,55.2784,55.2302,55.2543,7700.0
2012-12-20 13:25:00,68.89,68.95,68.87,68.93,8700.0,55.2623,55.3105,55.2463,55.2944,8700.0
2012-12-20 13:30:00,68.94,68.96,68.91,68.93,6500.0,55.3024,55.3185,55.2784,55.2944,6500.0
2012-12-20 13:35:00,68.95,69.03,68.93,68.97,15100.0,55.3105,55.3746,55.2944,55.3265,15100.0
2012-12-20 13:40:00,68.98,68.99,68.93,68.98,7700.0,55.3345,55.3426,55.2944,55.3345,7700.0
2012-12-20 13:45:00,69.0,69.06,68.98,68.98,44900.0,55.3506,55.3987,55.3345,55.3345,44900.0
2012-12-20 13:50:00,69.0,69.07,68.98,69.0,16500.0,55.3506,55.4067,55.3345,55.3506,16500.0
2012-12-20 13:55:00,69.0,69.06,69.0,69.02,14900.0,55.3506,55.3987,55.3506,55.3666,14900.0
2012-12-20 14:00:00,69.02,69.02,68.97,68.97,14100.0,55.3666,55.3666,55.3265,55.3265,14100.0
2012-12-20 14:05:00,68.99,69.02,68.97,68.97,11200.0,55.3426,55.3666,55.3265,55.3265,11200.0
2012-12-20 14:10:00,68.97,69.01,68.94,69.01,26000.0,55.3265,55.3586,55.3024,55.3586,26000.0
2012-12-20 14:15:00,69.0,69.06,68.98,69.04,8900.0,55.3506,55.3987,55.3345,55.3827,8900.0
2012-12-20 14:20:00,69.03,69.04,68.96,68.96,11300.0,55.3746,55.3827,55.3185,55.3185,11300.0
2012-12-20 14:25:00,68.98,69.05,68.96,69.05,7300.0,55.3345,55.3907,55.3185,55.3907,7300.0
2012-12-20 14:30:00,69.05,69.07,68.99,69.04,11300.0,55.3907,55.4067,55.3426,55.3827,11300.0
2012-12-20 14:35:00,69.05,69.11,69.03,69.03,17300.0,55.3907,55.4388,55.3746,55.3746,17300.0
2012-12-20 14:40:00,69.03,69.05,68.99,69.02,13700.0,55.3746,55.3907,55.3426,55.3666,13700.0
2012-12-20 14:45:00,69.02,69.08,68.98,69.04,13300.0,55.3666,55.4147,55.3345,55.3827,13300.0
2012-12-20 14:50:00,69.06,69.07,68.98,68.99,26100.0,55.3987,55.4067,55.3345,55.3426,26100.0
2012-12-20 14:55:00,68.99,69.01,68.97,68.99,13700.0,55.3426,55.3586,55.3265,55.3426,13700.0
2012-12-20 15:00:00,68.98,69.02,68.97,69.0,11700.0,55.3345,55.3666,55.3265,55.3506,11700.0
2012-12-20 15:05:00,69.0,69.01,68.98,69.0,9700.0,55.3506,55.3586,55.3345,55.3506,9700.0
2012-12-20 15:10:00,69.0,69.04,68.98,68.99,26900.0,55.3506,55.3827,55.3345,55.3426,26900.0
2012-12-20 15:15:00,69.0,69.0,68.93,68.93,11900.0,55.3506,55.3506,55.2944,55.2944,11900.0
2012-12-20 15:20:00,68.93,68.97,68.89,68.96,14200.0,55.2944,55.3265,55.2623,55.3185,14200.0
2012-12-20 15:25:00,68.97,68.97,68.92,68.96,27000.0,55.3265,55.3265,55.2864,55.3185,27000.0
2012-12-20 15:30:00,68.95,69.0,68.95,68.97,13900.0,55.3105,55.3506,55.3105,55.3265,13900.0
2012-12-20 15:35:00,68.96,69.04,68.96,69.0,28000.0,55.3185,55.3827,55.3185,55.3506,28000.0
2012-12-20 15:40:00,69.0,69.08,68.97,68.97,17400.0,55.3506,55.4147,55.3265,55.3265,17400.0
2012-12-20 15:45:00,68.97,68.97,68.76,68.8,100300.0,55.3265,55.3265,55.158,55.1901,100300.0
2012-12-20 15:50:00,68.8,68.85,68.76,68.81,78500.0,55.1901,55.2302,55.158,55.1982,78500.0
2012-12-20 15:55:00,68.79,69.0,68.79,68.99,97000.0,55.1821,55.3506,55.1821,55.3426,97000.0
2012-12-21 09:30:00,68.08,68.47,68.08,68.31,452100.0,54.6126,54.9254,54.6126,54.7971,452100.0
2012-12-21 09:35:00,68.24,68.63,68.24,68.59,30300.0,54.7409,55.0538,54.7409,55.0217,30300.0
2012-12-21 09:40:00,68.61,68.87,68.59,68.87,32000.0,55.0377,55.2463,55.0217,55.2463,32000.0
2012-12-21 09:45:00,68.89,68.9,68.62,68.62,21500.0,55.2623,55.2704,55.0457,55.0457,21500.0
2012-12-21 09:50:00,68.67,68.9,68.67,68.82,12700.0,55.0859,55.2704,55.0859,55.2062,12700.0
2012-12-21 09:55:00,68.69,68.76,68.64,68.71,10000.0,55.1019,55.158,55.0618,55.1179,10000.0
2012-12-21 10:00:00,68.72,68.91,68.62,68.67,26300.0,55.126,55.2784,55.0457,55.0859,26300.0
2012-12-21 10:05:00,68.66,68.67,68.56,68.57,16100.0,55.0778,55.0859,54.9976,55.0056,16100.0
2012-12-21 10:10:00,68.57,68.66,68.52,68.66,12600.0,55.0056,55.0778,54.9655,55.0778,12600.0
2012-12-21 10:15:00,68.68,68.68,68.53,68.63,11500.0,55.0939,55.0939,54.9735,55.0538,11500.0
2012-12-21 10:20:00,68.63,68.7,68.63,68.65,20100.0,55.0538,55.1099,55.0538,55.0698,20100.0
2012-12-21 10:25:00,68.66,68.83,68.65,68.81,22200.0,55.0778,55.2142,55.0698,55.1982,22200.0
2012-12-21 10:30:00,68.83,68.86,68.69,68.71,8200.0,55.2142,55.2383,55.1019,55.1179,8200.0
2012-12-21 10:35:00,68.7,68.74,68.66,68.7,18200.0,55.1099,55.142,55.0778,55.1099,18200.0
2012-12-21 10:40:00,68.7,68.7,68.57,68.58,8700.0,55.1099,55.1099,55.0056,55.0137,8700.0
2012-12-21 10:45:00,68.58,68.63,68.56,68.57,8400.0,55.0137,55.0538,54.9976,55.0056,8400.0
2012-12-21 10:50:00,68.58,68.59,68.45,68.51,9700.0,55.0137,55.0217,54.9094,54.9575,9700.0
2012-12-21 10:55:00,68.51,68.55,68.47,68.5,16900.0,54.9575,54.9896,54.9254,54.9495,16900.0
2012-12-21 11:00:00,68.51,68.54,68.47,68.47,8700.0,54.9575,54.9816,54.9254,54.9254,8700.0
2012-12-21 11:05:00,68.45,68.45,68.27,68.3,17700.0,54.9094,54.9094,54.765,54.789,17700.0
2012-12-21 11:10:00,68.3,68.38,68.3,68.37,7800.0,54.789,54.8532,54.789,54.8452,7800.0
2012-12-21 11:15:00,68.35,68.39,68.27,68.27,9800.0,54.8292,54.8612,54.765,54.765,9800.0
2012-12-21 11:20:00,68.28,68.38,68.28,68.36,8500.0,54.773,54.8532,54.773,54.8372,8500.0
2012-12-21 11:25:00,68.38,68.47,68.37,68.39,21800.0,54.8532,54.9254,54.8452,54.8612,21800.0
2012-12-21 11:30:00,68.38,68.39,68.29,68.29,15100.0,54.8532,54.8612,54.781,54.781,15100.0
2012-12-21 11:35:00,68.31,68.33,68.12,68.14,13100.0,54.7971,54.8131,54.6447,54.6607,13100.0
2012-12-21 11:40:00,68.15,68.16,68.09,68.11,19800.0,54.6687,54.6767,54.6206,54.6366,19800.0
2012-12-21 11:45:00,68.13,68.23,68.11,68.23,12700.0,54.6527,54.7329,54.6366,54.7329,12700.0
2012-12-21 11:50:00,68.23,68.39,68.23,68.39,6700.0,54.7329,54.8612,54.7329,54.8612,6700.0
2012-12-21 11:55:00,68.39,68.58,68.39,68.58,7300.0,54.8612,55.0137,54.8612,55.0137,7300.0
2012-12-21 12:00:00,68.58,68.64,68.43,68.43,12400.0,55.0137,55.0618,54.8933,54.8933,12400.0
2012-12-21 12:05:00,68.41,68.42,68.35,68.42,5600.0,54.8773,54.8853,54.8292,54.8853,5600.0
2012-12-21 12:10:00,68.43,68.43,68.35,68.35,9200.0,54.8933,54.8933,54.8292,54.8292,9200.0
2012-12-21 12:15:00,68.35,68.46,68.34,68.45,15800.0,54.8292,54.9174,54.8211,54.9094,15800.0
2012-12-21 12:20:00,68.47,68.49,68.31,68.34,14000.0,54.9254,54.9415,54.7971,54.8211,14000.0
2012-12-21 12:25:00,68.35,68.39,68.33,68.34,6200.0,54.8292,54.8612,54.8131,54.8211,6200.0
2012-12-21 12:30:00,68.34,68.41,68.34,68.4,10900.0,54.8211,54.8773,54.8211,54.8693,10900.0
2012-12-21 12:35:00,68.41,68.47,68.35,68.37,10900.0,54.8773,54.9254,54.8292,54.8452,10900.0
2012-12-21 12:40:00,68.38,68.44,68.38,68.44,7000.0,54.8532,54.9014,54.8532,54.9014,7000.0
2012-12-21 12:45:00,68.42,68.6,68.42,68.59,17100.0,54.8853,55.0297,54.8853,55.0217,17100.0
2012-12-21 12:50:00,68.6,68.66,68.59,68.59,11100.0,55.0297,55.0778,55.0217,55.0217,11100.0
2012-12-21 12:55:00,68.59,68.73,68.59,68.73,9400.0,55.0217,55.134,55.0217,55.134,9400.0
2012-12-21 13:00:00,68.73,68.79,68.69,68.7,8700.0,55.134,55.1821,55.1019,55.1099,8700.0
2012-12-21 13:05:00,68.68,68.72,68.57,68.58,4300.0,55.0939,55.126,55.0056,55.0137,4300.0
2012-12-21 13:10:00,68.58,68.59,68.41,68.41,10700.0,55.0137,55.0217,54.8773,54.8773,10700.0
2012-12-21 13:15:00,68.41,68.47,68.38,68.42,10700.0,54.8773,54.9254,54.8532,54.8853,10700.0
2012-12-21 13:20:00,68.41,68.53,68.4,68.53,8700.0,54.8773,54.9735,54.8693,54.9735,8700.0
2012-12-21 13:25:00,68.52,68.63,68.52,68.63,9900.0,54.9655,55.0538,54.9655,55.0538,9900.0
2012-12-21 13:30:00,68.64,68.64,68.53,68.56,13000.0,55.0618,55.0618,54.9735,54.9976,13000.0
2012-12-21 13:35:00,68.56,68.6,68.54,68.58,7800.0,54.9976,55.0297,54.9816,55.0137,7800.0
2012-12-21 13:40:00,68.58,68.67,68.57,68.61,10100.0,55.0137,55.0859,55.0056,55.0377,10100.0
2012-12-21 13:45:00,68.61,68.62,68.56,68.58,5200.0,55.0377,55.0457,54.9976,55.0137,5200.0
2012-12-21 13:50:00,68.59,68.63,68.59,68.61,5800.0,55.0217,55.0538,55.0217,55.0377,5800.0
2012-12-21 13:55:00,68.62,68.68,68.62,68.67,8900.0,55.0457,55.0939,55.0457,55.0859,8900.0
2012-12-21 14:00:00,68.68,68.76,68.68,68.71,14500.0,55.0939,55.158,55.0939,55.1179,14500.0
2012-12-21 14:05:00,68.71,68.71,68.56,68.59,14500.0,55.1179,55.1179,54.9976,55.0217,14500.0
2012-12-21 14:10:00,68.61,68.64,68.56,68.63,11700.0,55.0377,55.0618,54.9976,55.0538,11700.0
2012-12-21 14:15:00,68.63,68.63,68.56,68.58,11000.0,55.0538,55.0538,54.9976,55.0137,11000.0
2012-12-21 14:20:00,68.58,68.63,68.53,68.55,10800.0,55.0137,55.0538,54.9735,54.9896,10800.0
2012-12-21 14:25:00,68.54,68.62,68.51,68.51,16300.0,54.9816,55.0457,54.9575,54.9575,16300.0
2012-12-21 14:30:00,68.52,68.59,68.47,68.59,14800.0,54.9655,55.0217,54.9254,55.0217,14800.0
2012-12-21 14:35:00,68.59,68.67,68.59,68.67,16000.0,55.0217,55.0859,55.0217,55.0859,16000.0
2012-12-21 14:40:00,68.67,68.68,68.62,68.63,11600.0,55.0859,55.0939,55.0457,55.0538,11600.0
2012-12-21 14:45:00,68.62,68.65,68.56,68.62,12800.0,55.0457,55.0698,54.9976,55.0457,12800.0
2012-12-21 14:50:00,68.62,68.66,68.55,68.55,19700.0,55.0457,55.0778,54.9896,54.9896,19700.0
2012-12-21 14:55:00,68.55,68.56,68.5,68.51,12100.0,54.9896,54.9976,54.9495,54.9575,12100.0
2012-12-21 15:00:00,68.52,68.59,68.52,68.58,15800.0,54.9655,55.0217,54.9655,55.0137,15800.0
2012-12-21 15:05:00,68.59,68.6,68.49,68.5,20300.0,55.0217,55.0297,54.9415,54.9495,20300.0
2012-12-21 15:10:00,68.49,68.5,68.41,68.46,23900.0,54.9415,54.9495,54.8773,54.9174,23900.0
2012-12-21 15:15:00,68.45,68.58,68.45,68.58,18800.0,54.9094,55.0137,54.9094,55.0137,18800.0
2012-12-21 15:20:00,68.59,68.59,68.53,68.54,19400.0,55.0217,55.0217,54.9735,54.9816,19400.0
2012-12-21 15:25:00,68.55,68.62,68.54,68.58,22500.0,54.9896,55.0457,54.9816,55.0137,22500.0
2012-12-21 15:30:00,68.59,68.72,68.58,68.71,18200.0,55.0217,55.126,55.0137,55.1179,18200.0
2012-12-21 15:35:00,68.71,68.82,68.71,68.78,32600.0,55.1179,55.2062,55.1179,55.1741,32600.0
2012-12-21 15:40:00,68.75,68.75,68.69,68.72,23900.0,55.15,55.15,55.1019,55.126,23900.0
2012-12-21 15:45:00,68.73,68.78,68.56,68.64,43300.0,55.134,55.1741,54.9976,55.0618,43300.0
2012-12-21 15:50:00,68.63,68.65,68.59,68.59,35300.0,55.0538,55.0698,55.0217,55.0217,35300.0
2012-12-21 15:55:00,68.59,68.67,68.55,68.65,77600.0,55.0217,55.0859,54.9896,55.0698,77600.0
2012-12-24 09:30:00,68.39,68.93,68.39,68.73,37700.0,54.8612,55.2944,54.8612,55.134,37700.0
2012-12-24 09:35:00,68.72,68.72,68.45,68.5,30900.0,55.126,55.126,54.9094,54.9495,30900.0
2012-12-24 09:40:00,68.5,68.6,68.35,68.45,25700.0,54.9495,55.0297,54.8292,54.9094,25700.0
2012-12-24 09:45:00,68.5,68.57,68.49,68.53,12400.0,54.9495,55.0056,54.9415,54.9735,12400.0
2012-12-24 09:50:00,68.56,68.58,68.4,68.53,20500.0,54.9976,55.0137,54.8693,54.9735,20500.0
2012-12-24 09:55:00,68.56,68.6,68.51,68.6,22400.0,54.9976,55.0297,54.9575,55.0297,22400.0
2012-12-24 10:00:00,68.57,68.66,68.55,68.64,26300.0,55.0056,55.0778,54.9896,55.0618,26300.0
2012-12-24 10:05:00,68.64,68.66,68.58,68.63,15500.0,55.0618,55.0778,55.0137,55.0538,15500.0
2012-12-24 10:10:00,68.62,68.64,68.52,68.54,29400.0,55.0457,55.0618,54.9655,54.9816,29400.0
2012-12-24 10:15:00,68.54,68.56,68.46,68.47,32600.0,54.9816,54.9976,54.9174,54.9254,32600.0
2012-12-24 10:20:00,68.46,68.49,68.36,68.37,18700.0,54.9174,54.9415,54.8372,54.8452,18700.0
2012-12-24 10:25:00,68.39,68.49,68.39,68.47,20700.0,54.8612,54.9415,54.8612,54.9254,20700.0
2012-12-24 10:30:00,68.46,68.55,68.43,68.51,15900.0,54.9174,54.9896,54.8933,54.9575,15900.0
2012-12-24 10:35:00,68.53,68.6,68.5,68.56,25700.0,54.9735,55.0297,54.9495,54.9976,25700.0
2012-12-24 10:40:00,68.56,68.63,68.55,68.6,27400.0,54.9976,55.0538,54.9896,55.0297,27400.0
2012-12-24 10:45:00,68.59,68.64,68.57,68.59,6400.0,55.0217,55.0618,55.0056,55.0217,6400.0
2012-12-24 10:50:00,68.58,68.64,68.55,68.64,11700.0,55.0137,55.0618,54.9896,55.0618,11700.0
2012-12-24 10:55:00,68.64,68.64,68.54,68.59,15800.0,55.0618,55.0618,54.9816,55.0217,15800.0
2012-12-24 11:00:00,68.57,68.58,68.46,68.51,21400.0,55.0056,55.0137,54.9174,54.9575,21400.0
2012-12-24 11:05:00,68.49,68.49,68.27,68.3,30000.0,54.9415,54.9415,54.765,54.789,30000.0
2012-12-24 11:10:00,68.3,68.38,68.26,68.27,22200.0,54.789,54.8532,54.757,54.765,22200.0
2012-12-24 11:15:00,68.28,68.3,68.2,68.25,30100.0,54.773,54.789,54.7088,54.7489,30100.0
2012-12-24 11:20:00,68.25,68.32,68.19,68.26,24000.0,54.7489,54.8051,54.7008,54.757,24000.0
2012-12-24 11:25:00,68.3,68.31,68.15,68.24,24100.0,54.789,54.7971,54.6687,54.7409,24100.0
2012-12-24 11:30:00,68.26,68.33,68.22,68.31,28600.0,54.757,54.8131,54.7249,54.7971,28600.0
2012-12-24 11:35:00,68.31,68.34,68.17,68.33,46000.0,54.7971,54.8211,54.6848,54.8131,46000.0
2012-12-24 11:40:00,68.31,68.44,68.31,68.41,16900.0,54.7971,54.9014,54.7971,54.8773,16900.0
2012-12-24 11:45:00,68.42,68.6,68.41,68.6,21100.0,54.8853,55.0297,54.8773,55.0297,21100.0
2012-12-24 11:50:00,68.6,68.7,68.6,68.68,12800.0,55.0297,55.1099,55.0297,55.0939,12800.0
2012-12-24 11:55:00,68.68,68.68,68.55,68.6,17900.0,55.0939,55.0939,54.9896,55.0297,17900.0
2012-12-24 12:00:00,68.61,68.62,68.53,68.56,10700.0,55.0377,55.0457,54.9735,54.9976,10700.0
2012-12-24 12:05:00,68.57,68.63,68.57,68.63,10800.0,55.0056,55.0538,55.0056,55.0538,10800.0
2012-12-24 12:10:00,68.62,68.64,68.57,68.57,14700.0,55.0457,55.0618,55.0056,55.0056,14700.0
2012-12-24 12:15:00,68.58,68.59,68.57,68.59,7500.0,55.0137,55.0217,55.0056,55.0217,7500.0
2012-12-24 12:20:00,68.58,68.59,68.56,68.57,10900.0,55.0137,55.0217,54.9976,55.0056,10900.0
2012-12-24 12:25:00,68.57,68.62,68.51,68.52,14000.0,55.0056,55.0457,54.9575,54.9655,14000.0
2012-12-24 12:30:00,68.54,68.59,68.52,68.58,6200.0,54.9816,55.0217,54.9655,55.0137,6200.0
2012-12-24 12:35:00,68.58,68.63,68.57,68.59,9400.0,55.0137,55.0538,55.0056,55.0217,9400.0
2012-12-24 12:40:00,68.6,68.64,68.6,68.6,9000.0,55.0297,55.0618,55.0297,55.0297,9000.0
2012-12-24 12:45:00,68.6,68.64,68.53,68.61,13900.0,55.0297,55.0618,54.9735,55.0377,13900.0
2012-12-24 12:50:00,68.62,68.68,68.62,68.66,15100.0,55.0457,55.0939,55.0457,55.0778,15100.0
2012-12-24 12:55:00,68.68,68.7,68.62,68.67,31300.0,55.0939,55.1099,55.0457,55.0859,31300.0
2012-12-26 09:30:00,68.7,68.98,68.45,68.72,21600.0,55.1099,55.3345,54.9094,55.126,21600.0
2012-12-26 09:35:00,68.72,68.86,68.71,68.74,15300.0,55.126,55.2383,55.1179,55.142,15300.0
2012-12-26 09:40:00,68.76,68.8,68.62,68.72,9300.0,55.158,55.1901,55.0457,55.126,9300.0
2012-12-26 09:45:00,68.68,68.78,68.62,68.66,23200.0,55.0939,55.1741,55.0457,55.0778,23200.0
2012-12-26 09:50:00,68.71,68.82,68.71,68.79,5700.0,55.1179,55.2062,55.1179,55.1821,5700.0
2012-12-26 09:55:00,68.79,68.79,68.67,68.75,20200.0,55.1821,55.1821,55.0859,55.15,20200.0
2012-12-26 10:00:00,68.78,68.82,68.67,68.69,18600.0,55.1741,55.2062,55.0859,55.1019,18600.0
2012-12-26 10:05:00,68.68,68.76,68.66,68.66,12500.0,55.0939,55.158,55.0778,55.0778,12500.0
2012-12-26 10:10:00,68.68,68.75,68.67,68.7,22500.0,55.0939,55.15,55.0859,55.1099,22500.0
2012-12-26 10:15:00,68.7,68.73,68.58,68.61,16200.0,55.1099,55.134,55.0137,55.0377,16200.0
2012-12-26 10:20:00,68.63,68.7,68.63,68.63,4500.0,55.0538,55.1099,55.0538,55.0538,4500.0
2012-12-26 10:25:00,68.63,68.68,68.61,68.61,7000.0,55.0538,55.0939,55.0377,55.0377,7000.0
2012-12-26 10:30:00,68.62,68.67,68.62,68.64,4900.0,55.0457,55.0859,55.0457,55.0618,4900.0
2012-12-26 10:35:00,68.62,68.63,68.48,68.48,10000.0,55.0457,55.0538,54.9334,54.9334,10000.0
2012-12-26 10:40:00,68.48,68.61,68.48,68.59,12300.0,54.9334,55.0377,54.9334,55.0217,12300.0
2012-12-26 10:45:00,68.59,68.59,68.5,68.56,33500.0,55.0217,55.0217,54.9495,54.9976,33500.0
2012-12-26 10:50:00,68.56,68.6,68.51,68.51,26900.0,54.9976,55.0297,54.9575,54.9575,26900.0
2012-12-26 10:55:00,68.52,68.53,68.43,68.49,13200.0,54.9655,54.9735,54.8933,54.9415,13200.0
2012-12-26 11:00:00,68.48,68.52,68.32,68.42,21200.0,54.9334,54.9655,54.8051,54.8853,21200.0
2012-12-26 11:05:00,68.42,68.42,68.2,68.21,7800.0,54.8853,54.8853,54.7088,54.7168,7800.0
2012-12-26 11:10:00,68.21,68.31,68.18,68.31,16100.0,54.7168,54.7971,54.6928,54.7971,16100.0
2012-12-26 11:15:00,68.31,68.35,68.26,68.3,8600.0,54.7971,54.8292,54.757,54.789,8600.0
2012-12-26 11:20:00,68.3,68.35,68.28,68.35,7600.0,54.789,54.8292,54.773,54.8292,7600.0
2012-12-26 11:25:00,68.34,68.34,68.24,68.24,21300.0,54.8211,54.8211,54.7409,54.7409,21300.0
2012-12-26 11:30:00,68.21,68.21,68.05,68.17,11700.0,54.7168,54.7168,54.5885,54.6848,11700.0
2012-12-26 11:35:00,68.17,68.17,68.1,68.1,2700.0,54.6848,54.6848,54.6286,54.6286,2700.0
2012-12-26 11:40:00,68.12,68.14,68.12,68.13,11100.0,54.6447,54.6607,54.6447,54.6527,11100.0
2012-12-26 11:45:00,68.14,68.17,68.13,68.15,6800.0,54.6607,54.6848,54.6527,54.6687,6800.0
2012-12-26 11:50:00,68.15,68.15,68.09,68.12,9900.0,54.6687,54.6687,54.6206,54.6447,9900.0
2012-12-26 11:55:00,68.14,68.15,68.12,68.14,4500.0,54.6607,54.6687,54.6447,54.6607,4500.0
2012-12-26 12:00:00,68.15,68.16,68.04,68.07,19500.0,54.6687,54.6767,54.5805,54.6045,19500.0
2012-12-26 12:05:00,68.07,68.08,68.05,68.08,2600.0,54.6045,54.6126,54.5885,54.6126,2600.0
2012-12-26 12:10:00,68.08,68.13,68.08,68.08,11100.0,54.6126,54.6527,54.6126,54.6126,11100.0
2012-12-26 12:15:00,68.08,68.08,67.97,68.02,10800.0,54.6126,54.6126,54.5243,54.5644,10800.0
2012-12-26 12:20:00,68.02,68.04,67.99,68.03,5000.0,54.5644,54.5805,54.5404,54.5725,5000.0
2012-12-26 12:25:00,68.02,68.03,68.02,68.03,3500.0,54.5644,54.5725,54.5644,54.5725,3500.0
2012-12-26 12:30:00,68.02,68.04,68.0,68.0,12700.0,54.5644,54.5805,54.5484,54.5484,12700.0
2012-12-26 12:35:00,68.01,68.05,68.0,68.04,7000.0,54.5564,54.5885,54.5484,54.5805,7000.0
2012-12-26 12:40:00,68.03,68.03,67.93,67.93,9500.0,54.5725,54.5725,54.4922,54.4922,9500.0
2012-12-26 12:45:00,67.94,68.01,67.94,67.99,8800.0,54.5003,54.5564,54.5003,54.5404,8800.0
2012-12-26 12:50:00,68.0,68.02,67.99,67.99,8000.0,54.5484,54.5644,54.5404,54.5404,8000.0
2012-12-26 12:55:00,68.0,68.08,67.96,68.06,26100.0,54.5484,54.6126,54.5163,54.5965,26100.0
2012-12-26 13:00:00,68.06,68.1,68.04,68.09,4900.0,54.5965,54.6286,54.5805,54.6206,4900.0
2012-12-26 13:05:00,68.08,68.11,68.06,68.08,6500.0,54.6126,54.6366,54.5965,54.6126,6500.0
2012-12-26 13:10:00,68.08,68.12,68.06,68.12,4000.0,54.6126,54.6447,54.5965,54.6447,4000.0
2012-12-26 13:15:00,68.12,68.14,68.08,68.13,3900.0,54.6447,54.6607,54.6126,54.6527,3900.0
2012-12-26 13:20:00,68.14,68.14,68.12,68.13,3400.0,54.6607,54.6607,54.6447,54.6527,3400.0
2012-12-26 13:25:00,68.13,68.19,68.13,68.19,5700.0,54.6527,54.7008,54.6527,54.7008,5700.0
2012-12-26 13:30:00,68.19,68.22,68.15,68.15,6700.0,54.7008,54.7249,54.6687,54.6687,6700.0
2012-12-26 13:35:00,68.15,68.2,68.15,68.2,6700.0,54.6687,54.7088,54.6687,54.7088,6700.0
2012-12-26 13:40:00,68.17,68.2,68.17,68.2,4700.0,54.6848,54.7088,54.6848,54.7088,4700.0
2012-12-26 13:45:00,68.18,68.22,68.17,68.17,5300.0,54.6928,54.7249,54.6848,54.6848,5300.0
2012-12-26 13:50:00,68.16,68.16,68.07,68.1,7900.0,54.6767,54.6767,54.6045,54.6286,7900.0
2012-12-26 13:55:00,68.11,68.11,68.05,68.07,6600.0,54.6366,54.6366,54.5885,54.6045,6600.0
2012-12-26 14:00:00,68.07,68.17,68.07,68.15,12700.0,54.6045,54.6848,54.6045,54.6687,12700.0
2012-12-26 14:05:00,68.17,68.19,68.15,68.17,4900.0,54.6848,54.7008,54.6687,54.6848,4900.0
2012-12-26 14:10:00,68.17,68.18,68.1,68.1,21300.0,54.6848,54.6928,54.6286,54.6286,21300.0
2012-12-26 14:15:00,68.11,68.11,68.09,68.09,13400.0,54.6366,54.6366,54.6206,54.6206,13400.0
2012-12-26 14:20:00,68.09,68.1,68.07,68.09,6200.0,54.6206,54.6286,54.6045,54.6206,6200.0
2012-12-26 14:25:00,68.09,68.09,67.99,68.01,23100.0,54.6206,54.6206,54.5404,54.5564,23100.0
2012-12-26 14:30:00,68.0,68.03,67.99,68.03,5300.0,54.5484,54.5725,54.5404,54.5725,5300.0
2012-12-26 14:35:00,68.03,68.1,68.03,68.1,3800.0,54.5725,54.6286,54.5725,54.6286,3800.0
2012-12-26 14:40:00,68.1,68.1,68.05,68.06,13100.0,54.6286,54.6286,54.5885,54.5965,13100.0
2012-12-26 14:45:00,68.06,68.09,68.03,68.09,7800.0,54.5965,54.6206,54.5725,54.6206,7800.0
2012-12-26 14:50:00,68.09,68.19,68.07,68.17,20100.0,54.6206,54.7008,54.6045,54.6848,20100.0
2012-12-26 14:55:00,68.16,68.27,68.15,68.2,14300.0,54.6767,54.765,54.6687,54.7088,14300.0
2012-12-26 15:00:00,68.21,68.25,68.13,68.15,8200.0,54.7168,54.7489,54.6527,54.6687,8200.0
2012-12-26 15:05:00,68.16,68.23,68.15,68.22,9500.0,54.6767,54.7329,54.6687,54.7249,9500.0
2012-12-26 15:10:00,68.23,68.23,68.12,68.13,18200.0,54.7329,54.7329,54.6447,54.6527,18200.0
2012-12-26 15:15:00,68.14,68.17,68.11,68.17,9500.0,54.6607,54.6848,54.6366,54.6848,9500.0
2012-12-26 15:20:00,68.16,68.16,68.12,68.16,8100.0,54.6767,54.6767,54.6447,54.6767,8100.0
2012-12-26 15:25:00,68.17,68.24,68.17,68.18,13400.0,54.6848,54.7409,54.6848,54.6928,13400.0
2012-12-26 15:30:00,68.17,68.19,68.14,68.19,10300.0,54.6848,54.7008,54.6607,54.7008,10300.0
2012-12-26 15:35:00,68.19,68.2,68.16,68.17,10800.0,54.7008,54.7088,54.6767,54.6848,10800.0
2012-12-26 15:40:00,68.17,68.17,68.05,68.08,9900.0,54.6848,54.6848,54.5885,54.6126,9900.0
2012-12-26 15:45:00,68.07,68.09,68.0,68.04,17600.0,54.6045,54.6206,54.5484,54.5805,17600.0
2012-12-26 15:50:00,68.04,68.07,67.98,68.05,17500.0,54.5805,54.6045,54.5323,54.5885,17500.0
2012-12-26 15:55:00,68.04,68.05,68.0,68.02,25600.0,54.5805,54.5885,54.5484,54.5644,25600.0
2012-12-27 09:30:00,68.09,68.2,67.94,68.05,33300.0,54.6206,54.7088,54.5003,54.5885,33300.0
2012-12-27 09:35:00,68.05,68.09,67.95,68.09,20500.0,54.5885,54.6206,54.5083,54.6206,20500.0
2012-12-27 09:40:00,68.1,68.31,68.1,68.25,14200.0,54.6286,54.7971,54.6286,54.7489,14200.0
2012-12-27 09:45:00,68.27,68.28,68.14,68.19,21700.0,54.765,54.773,54.6607,54.7008,21700.0
2012-12-27 09:50:00,68.2,68.2,68.02,68.1,18700.0,54.7088,54.7088,54.5644,54.6286,18700.0
2012-12-27 09:55:00,68.1,68.11,67.89,67.89,15100.0,54.6286,54.6366,54.4601,54.4601,15100.0
2012-12-27 10:00:00,67.89,67.96,67.8,67.85,16800.0,54.4601,54.5163,54.388,54.4281,16800.0
2012-12-27 10:05:00,67.85,67.88,67.66,67.74,13600.0,54.4281,54.4521,54.2756,54.3398,13600.0
2012-12-27 10:10:00,67.74,67.81,67.64,67.65,15900.0,54.3398,54.396,54.2596,54.2676,15900.0
2012-12-27 10:15:00,67.65,67.65,67.23,67.24,20300.0,54.2676,54.2676,53.9307,53.9387,20300.0
2012-12-27 10:20:00,67.24,67.25,67.04,67.14,28800.0,53.9387,53.9468,53.7783,53.8585,28800.0
2012-12-27 10:25:00,67.18,67.29,67.17,67.21,12900.0,53.8906,53.9788,53.8826,53.9147,12900.0
2012-12-27 10:30:00,67.18,67.27,67.14,67.27,14900.0,53.8906,53.9628,53.8585,53.9628,14900.0
2012-12-27 10:35:00,67.25,67.3,67.18,67.22,12100.0,53.9468,53.9869,53.8906,53.9227,12100.0
2012-12-27 10:40:00,67.19,67.45,67.19,67.45,7600.0,53.8986,54.1072,53.8986,54.1072,7600.0
2012-12-27 10:45:00,67.47,67.55,67.47,67.48,14100.0,54.1232,54.1874,54.1232,54.1313,14100.0
2012-12-27 10:50:00,67.49,67.5,67.28,67.32,11700.0,54.1393,54.1473,53.9708,54.0029,11700.0
2012-12-27 10:55:00,67.32,67.32,67.26,67.29,4600.0,54.0029,54.0029,53.9548,53.9788,4600.0
2012-12-27 11:00:00,67.28,67.42,67.28,67.38,6800.0,53.9708,54.0831,53.9708,54.051,6800.0
2012-12-27 11:05:00,67.38,67.38,67.19,67.23,9600.0,54.051,54.051,53.8986,53.9307,9600.0
2012-12-27 11:10:00,67.23,67.23,67.15,67.16,10500.0,53.9307,53.9307,53.8665,53.8746,10500.0
2012-12-27 11:15:00,67.16,67.22,67.16,67.21,24700.0,53.8746,53.9227,53.8746,53.9147,24700.0
2012-12-27 11:20:00,67.21,67.32,67.2,67.32,5100.0,53.9147,54.0029,53.9066,54.0029,5100.0
2012-12-27 11:25:00,67.31,67.39,67.31,67.33,8100.0,53.9949,54.0591,53.9949,54.0109,8100.0
2012-12-27 11:30:00,67.32,67.38,67.28,67.37,5800.0,54.0029,54.051,53.9708,54.043,5800.0
2012-12-27 11:35:00,67.36,67.38,67.34,67.35,42000.0,54.035,54.051,54.0189,54.027,42000.0
2012-12-27 11:40:00,67.37,67.46,67.37,67.44,7000.0,54.043,54.1152,54.043,54.0992,7000.0
2012-12-27 11:45:00,67.44,67.47,67.4,67.46,8100.0,54.0992,54.1232,54.0671,54.1152,8100.0
2012-12-27 11:50:00,67.45,67.47,67.42,67.45,6300.0,54.1072,54.1232,54.0831,54.1072,6300.0
2012-12-27 11:55:00,67.45,67.49,67.4,67.47,6700.0,54.1072,54.1393,54.0671,54.1232,6700.0
2012-12-27 12:00:00,67.48,67.48,67.4,67.43,8400.0,54.1313,54.1313,54.0671,54.0911,8400.0
2012-12-27 12:05:00,67.43,67.43,67.3,67.34,7800.0,54.0911,54.0911,53.9869,54.0189,7800.0
2012-12-27 12:10:00,67.35,67.35,67.06,67.34,54900.0,54.027,54.027,53.7943,54.0189,54900.0
2012-12-27 12:15:00,67.35,67.37,67.32,67.34,8300.0,54.027,54.043,54.0029,54.0189,8300.0
2012-12-27 12:20:00,67.34,67.36,67.31,67.31,4300.0,54.0189,54.035,53.9949,53.9949,4300.0
2012-12-27 12:25:00,67.3,67.37,67.29,67.29,3900.0,53.9869,54.043,53.9788,53.9788,3900.0
2012-12-27 12:30:00,67.29,67.29,67.05,67.05,10000.0,53.9788,53.9788,53.7863,53.7863,10000.0
2012-12-27 12:35:00,67.07,67.13,67.04,67.13,8500.0,53.8024,53.8505,53.7783,53.8505,8500.0
2012-12-27 12:40:00,67.15,67.15,67.09,67.13,6700.0,53.8665,53.8665,53.8184,53.8505,6700.0
2012-12-27 12:45:00,67.14,67.23,67.09,67.19,6800.0,53.8585,53.9307,53.8184,53.8986,6800.0
2012-12-27 12:50:00,67.19,67.26,67.19,67.24,4900.0,53.8986,53.9548,53.8986,53.9387,4900.0
2012-12-27 12:55:00,67.24,67.3,67.22,67.28,5800.0,53.9387,53.9869,53.9227,53.9708,5800.0
2012-12-27 13:00:00,67.33,67.45,67.33,67.42,3600.0,54.0109,54.1072,54.0109,54.0831,3600.0
2012-12-27 13:05:00,67.42,67.43,67.35,67.43,6900.0,54.0831,54.0911,54.027,54.0911,6900.0
2012-12-27 13:10:00,67.4,67.42,67.31,67.33,10400.0,54.0671,54.0831,53.9949,54.0109,10400.0
2012-12-27 13:15:00,67.35,67.41,67.33,67.34,14000.0,54.027,54.0751,54.0109,54.0189,14000.0
2012-12-27 13:20:00,67.33,67.33,67.16,67.22,7400.0,54.0109,54.0109,53.8746,53.9227,7400.0
2012-12-27 13:25:00,67.26,67.26,67.15,67.19,8000.0,53.9548,53.9548,53.8665,53.8986,8000.0
2012-12-27 13:30:00,67.19,67.32,67.19,67.31,5200.0,53.8986,54.0029,53.8986,53.9949,5200.0
2012-12-27 13:35:00,67.31,67.34,67.27,67.29,8700.0,53.9949,54.0189,53.9628,53.9788,8700.0
2012-12-27 13:40:00,67.29,67.31,67.27,67.3,11200.0,53.9788,53.9949,53.9628,53.9869,11200.0
2012-12-27 13:45:00,67.29,67.31,67.24,67.3,11200.0,53.9788,53.9949,53.9387,53.9869,11200.0
2012-12-27 13:50:00,67.3,67.36,67.26,67.3,7900.0,53.9869,54.035,53.9548,53.9869,7900.0
2012-12-27 13:55:00,67.31,67.32,67.27,67.27,7800.0,53.9949,54.0029,53.9628,53.9628,7800.0
2012-12-27 14:00:00,67.26,67.29,67.18,67.18,9200.0,53.9548,53.9788,53.8906,53.8906,9200.0
2012-12-27 14:05:00,67.17,67.22,67.13,67.18,9000.0,53.8826,53.9227,53.8505,53.8906,9000.0
2012-12-27 14:10:00,67.18,67.2,67.14,67.15,10200.0,53.8906,53.9066,53.8585,53.8665,10200.0
2012-12-27 14:15:00,67.15,67.23,67.12,67.21,8400.0,53.8665,53.9307,53.8425,53.9147,8400.0
2012-12-27 14:20:00,67.23,67.23,67.16,67.17,5900.0,53.9307,53.9307,53.8746,53.8826,5900.0
2012-12-27 14:25:00,67.18,67.18,67.15,67.16,3300.0,53.8906,53.8906,53.8665,53.8746,3300.0
2012-12-27 14:30:00,67.19,67.22,67.16,67.18,8300.0,53.8986,53.9227,53.8746,53.8906,8300.0
2012-12-27 14:35:00,67.17,67.24,67.17,67.18,9800.0,53.8826,53.9387,53.8826,53.8906,9800.0
2012-12-27 14:40:00,67.2,67.32,67.16,67.31,15500.0,53.9066,54.0029,53.8746,53.9949,15500.0
2012-12-27 14:45:00,67.35,67.54,67.29,67.42,27500.0,54.027,54.1794,53.9788,54.0831,27500.0
2012-12-27 14:50:00,67.41,67.53,67.34,67.34,13800.0,54.0751,54.1714,54.0189,54.0189,13800.0
2012-12-27 14:55:00,67.34,67.44,67.31,67.42,8200.0,54.0189,54.0992,53.9949,54.0831,8200.0
2012-12-27 15:00:00,67.43,67.47,67.37,67.46,19600.0,54.0911,54.1232,54.043,54.1152,19600.0
2012-12-27 15:05:00,67.46,67.59,67.46,67.57,12800.0,54.1152,54.2195,54.1152,54.2035,12800.0
2012-12-27 15:10:00,67.56,67.58,67.54,67.56,8600.0,54.1954,54.2115,54.1794,54.1954,8600.0
2012-12-27 15:15:00,67.57,67.6,67.51,67.58,9000.0,54.2035,54.2275,54.1553,54.2115,9000.0
2012-12-27 15:20:00,67.58,67.69,67.58,67.62,37900.0,54.2115,54.2997,54.2115,54.2436,37900.0
2012-12-27 15:25:00,67.64,67.65,67.55,67.55,10300.0,54.2596,54.2676,54.1874,54.1874,10300.0
2012-12-27 15:30:00,67.55,67.76,67.54,67.71,22100.0,54.1874,54.3559,54.1794,54.3158,22100.0
2012-12-27 15:35:00,67.73,67.8,67.7,67.73,19000.0,54.3318,54.388,54.3077,54.3318,19000.0
2012-12-27 15:40:00,67.73,67.86,67.73,67.84,20300.0,54.3318,54.4361,54.3318,54.42,20300.0
2012-12-27 15:45:00,67.85,67.87,67.71,67.75,31600.0,54.4281,54.4441,54.3158,54.3478,31600.0
2012-12-27 15:50:00,67.74,67.78,67.67,67.72,39100.0,54.3398,54.3719,54.2837,54.3238,39100.0
2012-12-27 15:55:00,67.71,67.86,67.7,67.73,69900.0,54.3158,54.4361,54.3077,54.3318,69900.0
2012-12-28 09:30:00,67.22,67.39,67.1,67.36,35100.0,53.9227,54.0591,53.8264,54.035,35100.0
2012-12-28 09:35:00,67.36,67.38,67.08,67.08,24000.0,54.035,54.051,53.8104,53.8104,24000.0
2012-12-28 09:40:00,67.09,67.15,67.06,67.06,15200.0,53.8184,53.8665,53.7943,53.7943,15200.0
2012-12-28 09:45:00,67.06,67.13,66.96,67.05,16300.0,53.7943,53.8505,53.7141,53.7863,16300.0
2012-12-28 09:50:00,67.07,67.14,66.97,67.06,28400.0,53.8024,53.8585,53.7221,53.7943,28400.0
2012-12-28 09:55:00,67.05,67.24,67.0,67.17,12500.0,53.7863,53.9387,53.7462,53.8826,12500.0
2012-12-28 10:00:00,67.21,67.21,67.08,67.2,12400.0,53.9147,53.9147,53.8104,53.9066,12400.0
2012-12-28 10:05:00,67.21,67.3,66.99,67.03,24300.0,53.9147,53.9869,53.7382,53.7703,24300.0
2012-12-28 10:10:00,67.05,67.11,66.94,67.0,14100.0,53.7863,53.8344,53.6981,53.7462,14100.0
2012-12-28 10:15:00,67.0,67.24,67.0,67.24,12600.0,53.7462,53.9387,53.7462,53.9387,12600.0
2012-12-28 10:20:00,67.24,67.25,67.1,67.14,16800.0,53.9387,53.9468,53.8264,53.8585,16800.0
2012-12-28 10:25:00,67.14,67.21,67.09,67.11,10100.0,53.8585,53.9147,53.8184,53.8344,10100.0
2012-12-28 10:30:00,67.11,67.22,67.08,67.21,14400.0,53.8344,53.9227,53.8104,53.9147,14400.0
2012-12-28 10:35:00,67.21,67.22,67.18,67.2,17000.0,53.9147,53.9227,53.8906,53.9066,17000.0
2012-12-28 10:40:00,67.2,67.45,67.2,67.34,20600.0,53.9066,54.1072,53.9066,54.0189,20600.0
2012-12-28 10:45:00,67.36,67.59,67.36,67.51,17600.0,54.035,54.2195,54.035,54.1553,17600.0
2012-12-28 10:50:00,67.49,67.51,67.42,67.42,10700.0,54.1393,54.1553,54.0831,54.0831,10700.0
2012-12-28 10:55:00,67.42,67.45,67.33,67.33,10000.0,54.0831,54.1072,54.0109,54.0109,10000.0
2012-12-28 11:00:00,67.35,67.44,67.32,67.44,12300.0,54.027,54.0992,54.0029,54.0992,12300.0
2012-12-28 11:05:00,67.43,67.43,67.26,67.26,9200.0,54.0911,54.0911,53.9548,53.9548,9200.0
2012-12-28 11:10:00,67.22,67.33,67.2,67.26,12400.0,53.9227,54.0109,53.9066,53.9548,12400.0
2012-12-28 11:15:00,67.25,67.41,67.25,67.41,10700.0,53.9468,54.0751,53.9468,54.0751,10700.0
2012-12-28 11:20:00,67.42,67.45,67.4,67.44,17900.0,54.0831,54.1072,54.0671,54.0992,17900.0
2012-12-28 11:25:00,67.44,67.48,67.4,67.4,15200.0,54.0992,54.1313,54.0671,54.0671,15200.0
2012-12-28 11:30:00,67.41,67.47,67.4,67.44,9700.0,54.0751,54.1232,54.0671,54.0992,9700.0
2012-12-28 11:35:00,67.43,67.5,67.42,67.42,14300.0,54.0911,54.1473,54.0831,54.0831,14300.0
2012-12-28 11:40:00,67.42,67.5,67.41,67.46,10500.0,54.0831,54.1473,54.0751,54.1152,10500.0
2012-12-28 11:45:00,67.47,67.53,67.39,67.4,7900.0,54.1232,54.1714,54.0591,54.0671,7900.0
2012-12-28 11:50:00,67.4,67.42,67.36,67.41,12800.0,54.0671,54.0831,54.035,54.0751,12800.0
2012-12-28 11:55:00,67.42,67.42,67.36,67.4,7500.0,54.0831,54.0831,54.035,54.0671,7500.0
2012-12-28 12:00:00,67.43,67.52,67.43,67.52,6400.0,54.0911,54.1633,54.0911,54.1633,6400.0
2012-12-28 12:05:00,67.51,67.51,67.45,67.46,6300.0,54.1553,54.1553,54.1072,54.1152,6300.0
2012-12-28 12:10:00,67.46,67.56,67.42,67.56,9600.0,54.1152,54.1954,54.0831,54.1954,9600.0
2012-12-28 12:15:00,67.55,67.67,67.55,67.65,12200.0,54.1874,54.2837,54.1874,54.2676,12200.0
2012-12-28 12:20:00,67.64,67.66,67.59,67.62,10200.0,54.2596,54.2756,54.2195,54.2436,10200.0
2012-12-28 12:25:00,67.59,67.68,67.58,67.67,7100.0,54.2195,54.2917,54.2115,54.2837,7100.0
2012-12-28 12:30:00,67.66,67.68,67.64,67.67,4900.0,54.2756,54.2917,54.2596,54.2837,4900.0
2012-12-28 12:35:00,67.68,67.69,67.65,67.69,7100.0,54.2917,54.2997,54.2676,54.2997,7100.0
2012-12-28 12:40:00,67.68,67.69,67.64,67.66,7700.0,54.2917,54.2997,54.2596,54.2756,7700.0
2012-12-28 12:45:00,67.66,67.7,67.64,67.7,8700.0,54.2756,54.3077,54.2596,54.3077,8700.0
2012-12-28 12:50:00,67.7,67.7,67.56,67.56,16300.0,54.3077,54.3077,54.1954,54.1954,16300.0
2012-12-28 12:55:00,67.56,67.59,67.53,67.58,7400.0,54.1954,54.2195,54.1714,54.2115,7400.0
2012-12-28 13:00:00,67.57,67.63,67.55,67.6,8600.0,54.2035,54.2516,54.1874,54.2275,8600.0
2012-12-28 13:05:00,67.6,67.61,67.56,67.59,6300.0,54.2275,54.2355,54.1954,54.2195,6300.0
2012-12-28 13:10:00,67.6,67.61,67.58,67.59,5700.0,54.2275,54.2355,54.2115,54.2195,5700.0
2012-12-28 13:15:00,67.59,67.59,67.47,67.53,20000.0,54.2195,54.2195,54.1232,54.1714,20000.0
2012-12-28 13:20:00,67.52,67.54,67.47,67.48,8000.0,54.1633,54.1794,54.1232,54.1313,8000.0
2012-12-28 13:25:00,67.49,67.52,67.44,67.46,12700.0,54.1393,54.1633,54.0992,54.1152,12700.0
2012-12-28 13:30:00,67.45,67.5,67.43,67.49,6800.0,54.1072,54.1473,54.0911,54.1393,6800.0
2012-12-28 13:35:00,67.49,67.49,67.46,67.46,4200.0,54.1393,54.1393,54.1152,54.1152,4200.0
2012-12-28 13:40:00,67.45,67.45,67.4,67.41,17000.0,54.1072,54.1072,54.0671,54.0751,17000.0
2012-12-28 13:45:00,67.4,67.4,67.35,67.38,5100.0,54.0671,54.0671,54.027,54.051,5100.0
2012-12-28 13:50:00,67.38,67.38,67.35,67.35,6900.0,54.051,54.051,54.027,54.027,6900.0
2012-12-28 13:55:00,67.35,67.37,67.28,67.37,8800.0,54.027,54.043,53.9708,54.043,8800.0
2012-12-28 14:00:00,67.31,67.32,67.25,67.28,10800.0,53.9949,54.0029,53.9468,53.9708,10800.0
2012-12-28 14:05:00,67.29,67.31,67.22,67.26,8800.0,53.9788,53.9949,53.9227,53.9548,8800.0
2012-12-28 14:10:00,67.26,67.27,67.2,67.2,10400.0,53.9548,53.9628,53.9066,53.9066,10400.0
2012-12-28 14:15:00,67.2,67.26,67.18,67.26,5000.0,53.9066,53.9548,53.8906,53.9548,5000.0
2012-12-28 14:20:00,67.26,67.34,67.26,67.33,7200.0,53.9548,54.0189,53.9548,54.0109,7200.0
2012-12-28 14:25:00,67.33,67.34,67.24,67.26,8500.0,54.0109,54.0189,53.9387,53.9548,8500.0
2012-12-28 14:30:00,67.26,67.29,67.26,67.27,8000.0,53.9548,53.9788,53.9548,53.9628,8000.0
2012-12-28 14:35:00,67.27,67.29,67.27,67.27,4000.0,53.9628,53.9788,53.9628,53.9628,4000.0
2012-12-28 14:40:00,67.27,67.32,67.24,67.28,12200.0,53.9628,54.0029,53.9387,53.9708,12200.0
2012-12-28 14:45:00,67.28,67.29,67.24,67.25,11600.0,53.9708,53.9788,53.9387,53.9468,11600.0
2012-12-28 14:50:00,67.27,67.27,67.19,67.23,10100.0,53.9628,53.9628,53.8986,53.9307,10100.0
2012-12-28 14:55:00,67.23,67.23,67.16,67.18,11400.0,53.9307,53.9307,53.8746,53.8906,11400.0
2012-12-28 15:00:00,67.17,67.19,67.17,67.17,11300.0,53.8826,53.8986,53.8826,53.8826,11300.0
2012-12-28 15:05:00,67.18,67.21,67.18,67.21,11500.0,53.8906,53.9147,53.8906,53.9147,11500.0
2012-12-28 15:10:00,67.21,67.21,67.07,67.1,18500.0,53.9147,53.9147,53.8024,53.8264,18500.0
2012-12-28 15:15:00,67.1,67.26,67.1,67.24,16000.0,53.8264,53.9548,53.8264,53.9387,16000.0
2012-12-28 15:20:00,67.24,67.27,67.17,67.18,18300.0,53.9387,53.9628,53.8826,53.8906,18300.0
2012-12-28 15:25:00,67.19,67.22,67.13,67.13,13300.0,53.8986,53.9227,53.8505,53.8505,13300.0
2012-12-28 15:30:00,67.13,67.23,67.13,67.22,16500.0,53.8505,53.9307,53.8505,53.9227,16500.0
2012-12-28 15:35:00,67.21,67.24,66.88,66.93,49700.0,53.9147,53.9387,53.6499,53.6901,49700.0
2012-12-28 15:40:00,66.92,67.0,66.9,66.91,22100.0,53.682,53.7462,53.666,53.674,22100.0
2012-12-28 15:45:00,66.91,66.91,66.76,66.82,52000.0,53.674,53.674,53.5537,53.6018,52000.0
2012-12-28 15:50:00,66.81,66.86,66.69,66.81,43000.0,53.5938,53.6339,53.4975,53.5938,43000.0
2012-12-28 15:55:00,66.82,66.88,66.75,66.75,69700.0,53.6018,53.6499,53.5457,53.5457,69700.0
2012-12-31 09:30:00,66.51,66.51,66.28,66.37,27600.0,53.3531,53.3531,53.1686,53.2408,27600.0
2012-12-31 09:35:00,66.33,66.43,66.25,66.26,27800.0,53.2087,53.289,53.1446,53.1526,27800.0
2012-12-31 09:40:00,66.32,66.36,65.92,65.94,38800.0,53.2007,53.2328,52.8799,52.8959,38800.0
2012-12-31 09:45:00,65.96,65.99,65.87,65.94,35700.0,52.9119,52.936,52.8397,52.8959,35700.0
2012-12-31 09:50:00,65.95,66.09,65.9,66.07,18700.0,52.9039,53.0162,52.8638,53.0002,18700.0
2012-12-31 09:55:00,66.09,66.27,66.04,66.16,17300.0,53.0162,53.1606,52.9761,53.0724,17300.0
2012-12-31 10:00:00,66.16,66.23,66.04,66.22,19700.0,53.0724,53.1285,52.9761,53.1205,19700.0
2012-12-31 10:05:00,66.19,66.37,66.19,66.35,13400.0,53.0964,53.2408,53.0964,53.2248,13400.0
2012-12-31 10:10:00,66.34,66.36,66.15,66.21,30500.0,53.2168,53.2328,53.0644,53.1125,30500.0
2012-12-31 10:15:00,66.19,66.37,66.11,66.13,12500.0,53.0964,53.2408,53.0323,53.0483,12500.0
2012-12-31 10:20:00,66.11,66.13,66.04,66.04,15600.0,53.0323,53.0483,52.9761,52.9761,15600.0
2012-12-31 10:25:00,66.04,66.28,66.04,66.15,52300.0,52.9761,53.1686,52.9761,53.0644,52300.0
2012-12-31 10:30:00,66.1,66.28,66.09,66.24,27900.0,53.0242,53.1686,53.0162,53.1365,27900.0
2012-12-31 10:35:00,66.26,66.38,66.2,66.24,16000.0,53.1526,53.2489,53.1045,53.1365,16000.0
2012-12-31 10:40:00,66.24,66.27,66.11,66.12,10700.0,53.1365,53.1606,53.0323,53.0403,10700.0
2012-12-31 10:45:00,66.11,66.11,65.99,66.05,9800.0,53.0323,53.0323,52.936,52.9841,9800.0
2012-12-31 10:50:00,66.07,66.37,66.07,66.29,48700.0,53.0002,53.2408,53.0002,53.1767,48700.0
2012-12-31 10:55:00,66.3,66.36,66.22,66.23,16200.0,53.1847,53.2328,53.1205,53.1285,16200.0
2012-12-31 11:00:00,66.25,66.63,66.23,66.63,34000.0,53.1446,53.4494,53.1285,53.4494,34000.0
2012-12-31 11:05:00,66.6,66.6,66.38,66.41,14400.0,53.4253,53.4253,53.2489,53.2729,14400.0
2012-12-31 11:10:00,66.41,66.55,66.41,66.55,11000.0,53.2729,53.3852,53.2729,53.3852,11000.0
2012-12-31 11:15:00,66.56,66.57,66.45,66.49,10400.0,53.3932,53.4013,53.305,53.3371,10400.0
2012-12-31 11:20:00,66.49,66.58,66.44,66.45,16200.0,53.3371,53.4093,53.297,53.305,16200.0
2012-12-31 11:25:00,66.45,66.54,66.44,66.48,9800.0,53.305,53.3772,53.297,53.3291,9800.0
2012-12-31 11:30:00,66.48,66.6,66.47,66.58,20800.0,53.3291,53.4253,53.3211,53.4093,20800.0
2012-12-31 11:35:00,66.56,66.61,66.55,66.55,24400.0,53.3932,53.4334,53.3852,53.3852,24400.0
2012-12-31 11:40:00,66.56,66.61,66.52,66.57,10800.0,53.3932,53.4334,53.3612,53.4013,10800.0
2012-12-31 11:45:00,66.58,66.65,66.57,66.62,14200.0,53.4093,53.4654,53.4013,53.4414,14200.0
2012-12-31 11:50:00,66.61,66.61,66.51,66.54,9100.0,53.4334,53.4334,53.3531,53.3772,9100.0
2012-12-31 11:55:00,66.54,66.65,66.53,66.63,12900.0,53.3772,53.4654,53.3692,53.4494,12900.0
2012-12-31 12:00:00,66.63,66.74,66.63,66.74,9200.0,53.4494,53.5376,53.4494,53.5376,9200.0
2012-12-31 12:05:00,66.74,66.74,66.61,66.63,8400.0,53.5376,53.5376,53.4334,53.4494,8400.0
2012-12-31 12:10:00,66.63,66.74,66.62,66.74,6600.0,53.4494,53.5376,53.4414,53.5376,6600.0
2012-12-31 12:15:00,66.75,66.77,66.73,66.76,7400.0,53.5457,53.5617,53.5296,53.5537,7400.0
2012-12-31 12:20:00,66.76,66.79,66.74,66.78,8800.0,53.5537,53.5777,53.5376,53.5697,8800.0
2012-12-31 12:25:00,66.77,66.8,66.75,66.8,5600.0,53.5617,53.5858,53.5457,53.5858,5600.0
2012-12-31 12:30:00,66.8,66.87,66.78,66.79,9100.0,53.5858,53.6419,53.5697,53.5777,9100.0
2012-12-31 12:35:00,66.8,66.89,66.8,66.87,6500.0,53.5858,53.658,53.5858,53.6419,6500.0
2012-12-31 12:40:00,66.85,67.15,66.85,67.04,19200.0,53.6259,53.8665,53.6259,53.7783,19200.0
2012-12-31 12:45:00,67.06,67.23,67.06,67.2,19600.0,53.7943,53.9307,53.7943,53.9066,19600.0
2012-12-31 12:50:00,67.2,67.24,67.03,67.03,9100.0,53.9066,53.9387,53.7703,53.7703,9100.0
2012-12-31 12:55:00,67.05,67.05,66.88,66.99,12600.0,53.7863,53.7863,53.6499,53.7382,12600.0
2012-12-31 13:00:00,67.0,67.06,66.92,66.94,6400.0,53.7462,53.7943,53.682,53.6981,6400.0
2012-12-31 13:05:00,66.96,67.0,66.87,66.95,9400.0,53.7141,53.7462,53.6419,53.7061,9400.0
2012-12-31 13:10:00,66.95,67.1,66.89,67.1,13700.0,53.7061,53.8264,53.658,53.8264,13700.0
2012-12-31 13:15:00,67.08,67.18,67.01,67.01,7300.0,53.8104,53.8906,53.7542,53.7542,7300.0
2012-12-31 13:20:00,66.97,67.07,66.93,67.07,8500.0,53.7221,53.8024,53.6901,53.8024,8500.0
2012-12-31 13:25:00,67.04,67.06,66.93,66.96,6200.0,53.7783,53.7943,53.6901,53.7141,6200.0
2012-12-31 13:30:00,66.97,66.99,66.91,66.93,5400.0,53.7221,53.7382,53.674,53.6901,5400.0
2012-12-31 13:35:00,66.94,66.95,66.91,66.92,5200.0,53.6981,53.7061,53.674,53.682,5200.0
2012-12-31 13:40:00,66.94,67.03,66.88,66.92,6600.0,53.6981,53.7703,53.6499,53.682,6600.0
2012-12-31 13:45:00,66.92,67.13,66.73,66.76,22300.0,53.682,53.8505,53.5296,53.5537,22300.0
2012-12-31 13:50:00,66.72,66.75,66.64,66.71,21700.0,53.5216,53.5457,53.4574,53.5136,21700.0
2012-12-31 13:55:00,66.71,66.8,66.62,66.62,29400.0,53.5136,53.5858,53.4414,53.4414,29400.0
2012-12-31 14:00:00,66.64,66.7,66.6,66.66,13900.0,53.4574,53.5056,53.4253,53.4735,13900.0
2012-12-31 14:05:00,66.65,66.78,66.65,66.78,5500.0,53.4654,53.5697,53.4654,53.5697,5500.0
2012-12-31 14:10:00,66.77,66.77,66.64,66.77,18000.0,53.5617,53.5617,53.4574,53.5617,18000.0
2012-12-31 14:15:00,66.77,66.95,66.77,66.91,14900.0,53.5617,53.7061,53.5617,53.674,14900.0
2012-12-31 14:20:00,66.88,67.07,66.88,67.07,11000.0,53.6499,53.8024,53.6499,53.8024,11000.0
2012-12-31 14:25:00,67.05,67.07,67.0,67.04,7700.0,53.7863,53.8024,53.7462,53.7783,7700.0
2012-12-31 14:30:00,67.07,67.15,67.02,67.08,15500.0,53.8024,53.8665,53.7623,53.8104,15500.0
2012-12-31 14:35:00,67.07,67.08,67.02,67.06,9700.0,53.8024,53.8104,53.7623,53.7943,9700.0
2012-12-31 14:40:00,67.05,67.22,67.02,67.19,11300.0,53.7863,53.9227,53.7623,53.8986,11300.0
2012-12-31 14:45:00,67.19,67.35,67.16,67.33,24800.0,53.8986,54.027,53.8746,54.0109,24800.0
2012-12-31 14:50:00,67.3,67.43,67.27,67.39,26200.0,53.9869,54.0911,53.9628,54.0591,26200.0
2012-12-31 14:55:00,67.37,67.6,67.37,67.55,18900.0,54.043,54.2275,54.043,54.1874,18900.0
2012-12-31 15:00:00,67.57,67.71,67.51,67.57,20400.0,54.2035,54.3158,54.1553,54.2035,20400.0
2012-12-31 15:05:00,67.57,67.6,67.52,67.56,9300.0,54.2035,54.2275,54.1633,54.1954,9300.0
2012-12-31 15:10:00,67.57,67.57,67.39,67.44,16200.0,54.2035,54.2035,54.0591,54.0992,16200.0
2012-12-31 15:15:00,67.47,67.47,67.37,67.42,10500.0,54.1232,54.1232,54.043,54.0831,10500.0
2012-12-31 15:20:00,67.44,67.5,67.44,67.48,16700.0,54.0992,54.1473,54.0992,54.1313,16700.0
2012-12-31 15:25:00,67.48,67.51,67.23,67.36,34500.0,54.1313,54.1553,53.9307,54.035,34500.0
2012-12-31 15:30:00,67.39,67.48,67.38,67.44,18500.0,54.0591,54.1313,54.051,54.0992,18500.0
2012-12-31 15:35:00,67.46,67.5,67.46,67.47,17500.0,54.1152,54.1473,54.1152,54.1232,17500.0
2012-12-31 15:40:00,67.49,67.51,67.42,67.46,15300.0,54.1393,54.1553,54.0831,54.1152,15300.0
2012-12-31 15:45:00,67.49,67.59,67.47,67.51,56700.0,54.1393,54.2195,54.1232,54.1553,56700.0
2012-12-31 15:50:00,67.51,67.59,67.48,67.48,88600.0,54.1553,54.2195,54.1313,54.1313,88600.0
2012-12-31 15:55:00,67.48,67.6,67.38,67.58,121400.0,54.1313,54.2275,54.051,54.2115,121400.0
2013-01-02 09:30:00,68.79,68.98,68.73,68.78,49700.0,55.1821,55.3345,55.134,55.1741,49700.0
2013-01-02 09:35:00,68.76,68.78,68.58,68.61,41800.0,55.158,55.1741,55.0137,55.0377,41800.0
2013-01-02 09:40:00,68.63,68.69,68.55,68.62,31700.0,55.0538,55.1019,54.9896,55.0457,31700.0
2013-01-02 09:45:00,68.65,68.67,68.48,68.6,23200.0,55.0698,55.0859,54.9334,55.0297,23200.0
2013-01-02 09:50:00,68.6,68.64,68.51,68.58,37200.0,55.0297,55.0618,54.9575,55.0137,37200.0
2013-01-02 09:55:00,68.58,68.59,68.35,68.35,43500.0,55.0137,55.0217,54.8292,54.8292,43500.0
2013-01-02 10:00:00,68.39,68.5,68.24,68.29,111600.0,54.8612,54.9495,54.7409,54.781,111600.0
2013-01-02 10:05:00,68.3,68.32,68.14,68.2,49700.0,54.789,54.8051,54.6607,54.7088,49700.0
2013-01-02 10:10:00,68.2,68.2,67.84,67.87,97100.0,54.7088,54.7088,54.42,54.4441,97100.0
2013-01-02 10:15:00,67.89,67.89,67.6,67.6,50300.0,54.4601,54.4601,54.2275,54.2275,50300.0
2013-01-02 10:20:00,67.6,67.75,67.6,67.73,29500.0,54.2275,54.3478,54.2275,54.3318,29500.0
2013-01-02 10:25:00,67.74,67.97,67.73,67.9,26200.0,54.3398,54.5243,54.3318,54.4682,26200.0
2013-01-02 10:30:00,67.89,67.94,67.82,67.83,26700.0,54.4601,54.5003,54.404,54.412,26700.0
2013-01-02 10:35:00,67.82,67.83,67.67,67.69,22700.0,54.404,54.412,54.2837,54.2997,22700.0
2013-01-02 10:40:00,67.7,67.78,67.65,67.75,33700.0,54.3077,54.3719,54.2676,54.3478,33700.0
2013-01-02 10:45:00,67.74,67.92,67.74,67.88,22700.0,54.3398,54.4842,54.3398,54.4521,22700.0
2013-01-02 10:50:00,67.88,67.94,67.77,67.79,23100.0,54.4521,54.5003,54.3639,54.3799,23100.0
2013-01-02 10:55:00,67.78,67.78,67.63,67.65,16300.0,54.3719,54.3719,54.2516,54.2676,16300.0
2013-01-02 11:00:00,67.65,67.9,67.65,67.9,18700.0,54.2676,54.4682,54.2676,54.4682,18700.0
2013-01-02 11:05:00,67.89,67.95,67.8,67.82,19600.0,54.4601,54.5083,54.388,54.404,19600.0
2013-01-02 11:10:00,67.83,67.96,67.83,67.95,9600.0,54.412,54.5163,54.412,54.5083,9600.0
2013-01-02 11:15:00,67.95,67.96,67.83,67.94,25400.0,54.5083,54.5163,54.412,54.5003,25400.0
2013-01-02 11:20:00,67.94,67.97,67.67,67.72,27200.0,54.5003,54.5243,54.2837,54.3238,27200.0
2013-01-02 11:25:00,67.72,67.9,67.72,67.88,15500.0,54.3238,54.4682,54.3238,54.4521,15500.0
2013-01-02 11:30:00,67.88,67.93,67.86,67.93,6900.0,54.4521,54.4922,54.4361,54.4922,6900.0
2013-01-02 11:35:00,67.91,67.92,67.76,67.76,15700.0,54.4762,54.4842,54.3559,54.3559,15700.0
2013-01-02 11:40:00,67.76,67.85,67.75,67.78,10800.0,54.3559,54.4281,54.3478,54.3719,10800.0
2013-01-02 11:45:00,67.8,67.82,67.67,67.68,13100.0,54.388,54.404,54.2837,54.2917,13100.0
2013-01-02 11:50:00,67.7,67.74,67.69,67.71,7900.0,54.3077,54.3398,54.2997,54.3158,7900.0
2013-01-02 11:55:00,67.71,67.71,67.54,67.59,17900.0,54.3158,54.3158,54.1794,54.2195,17900.0
2013-01-02 12:00:00,67.59,67.7,67.57,67.66,13100.0,54.2195,54.3077,54.2035,54.2756,13100.0
2013-01-02 12:05:00,67.67,67.72,67.62,67.66,15800.0,54.2837,54.3238,54.2436,54.2756,15800.0
2013-01-02 12:10:00,67.67,67.71,67.67,67.7,6900.0,54.2837,54.3158,54.2837,54.3077,6900.0
2013-01-02 12:15:00,67.71,67.76,67.7,67.74,14900.0,54.3158,54.3559,54.3077,54.3398,14900.0
2013-01-02 12:20:00,67.75,67.78,67.73,67.76,8500.0,54.3478,54.3719,54.3318,54.3559,8500.0
2013-01-02 12:25:00,67.75,67.8,67.72,67.8,11600.0,54.3478,54.388,54.3238,54.388,11600.0
2013-01-02 12:30:00,67.8,67.84,67.8,67.82,8100.0,54.388,54.42,54.388,54.404,8100.0
2013-01-02 12:35:00,67.81,67.92,67.8,67.92,11200.0,54.396,54.4842,54.388,54.4842,11200.0
2013-01-02 12:40:00,67.94,67.96,67.83,67.84,15600.0,54.5003,54.5163,54.412,54.42,15600.0
2013-01-02 12:45:00,67.83,67.83,67.77,67.81,14700.0,54.412,54.412,54.3639,54.396,14700.0
2013-01-02 12:50:00,67.85,67.85,67.83,67.83,2600.0,54.4281,54.4281,54.412,54.412,2600.0
2013-01-02 12:55:00,67.83,67.96,67.83,67.95,13000.0,54.412,54.5163,54.412,54.5083,13000.0
2013-01-02 13:00:00,67.96,68.05,67.95,68.04,7900.0,54.5163,54.5885,54.5083,54.5805,7900.0
2013-01-02 13:05:00,68.04,68.1,68.01,68.07,8400.0,54.5805,54.6286,54.5564,54.6045,8400.0
2013-01-02 13:10:00,68.06,68.06,67.92,67.92,7100.0,54.5965,54.5965,54.4842,54.4842,7100.0
2013-01-02 13:15:00,67.91,67.95,67.89,67.95,11800.0,54.4762,54.5083,54.4601,54.5083,11800.0
2013-01-02 13:20:00,67.95,67.97,67.92,67.94,8200.0,54.5083,54.5243,54.4842,54.5003,8200.0
2013-01-02 13:25:00,67.94,67.94,67.88,67.91,10700.0,54.5003,54.5003,54.4521,54.4762,10700.0
2013-01-02 13:30:00,67.92,68.0,67.9,67.91,17700.0,54.4842,54.5484,54.4682,54.4762,17700.0
2013-01-02 13:35:00,67.9,67.94,67.88,67.9,10500.0,54.4682,54.5003,54.4521,54.4682,10500.0
2013-01-02 13:40:00,67.9,67.95,67.89,67.91,7100.0,54.4682,54.5083,54.4601,54.4762,7100.0
2013-01-02 13:45:00,67.91,67.99,67.9,67.99,6300.0,54.4762,54.5404,54.4682,54.5404,6300.0
2013-01-02 13:50:00,67.99,68.0,67.93,67.99,12700.0,54.5404,54.5484,54.4922,54.5404,12700.0
2013-01-02 13:55:00,67.99,68.03,67.96,67.99,16300.0,54.5404,54.5725,54.5163,54.5404,16300.0
2013-01-02 14:00:00,67.96,67.98,67.92,67.93,8200.0,54.5163,54.5323,54.4842,54.4922,8200.0
2013-01-02 14:05:00,67.93,67.94,67.8,67.84,19100.0,54.4922,54.5003,54.388,54.42,19100.0
2013-01-02 14:10:00,67.85,67.95,67.84,67.87,14200.0,54.4281,54.5083,54.42,54.4441,14200.0
2013-01-02 14:15:00,67.88,67.95,67.83,67.95,12300.0,54.4521,54.5083,54.412,54.5083,12300.0
2013-01-02 14:20:00,67.96,68.01,67.94,67.94,7300.0,54.5163,54.5564,54.5003,54.5003,7300.0
2013-01-02 14:25:00,67.94,67.94,67.89,67.92,9900.0,54.5003,54.5003,54.4601,54.4842,9900.0
2013-01-02 14:30:00,67.92,67.92,67.78,67.78,10800.0,54.4842,54.4842,54.3719,54.3719,10800.0
2013-01-02 14:35:00,67.79,67.8,67.7,67.71,15800.0,54.3799,54.388,54.3077,54.3158,15800.0
2013-01-02 14:40:00,67.72,67.72,67.63,67.69,19100.0,54.3238,54.3238,54.2516,54.2997,19100.0
2013-01-02 14:45:00,67.69,67.69,67.59,67.66,24700.0,54.2997,54.2997,54.2195,54.2756,24700.0
2013-01-02 14:50:00,67.66,67.69,67.58,67.63,22400.0,54.2756,54.2997,54.2115,54.2516,22400.0
2013-01-02 14:55:00,67.62,67.65,67.59,67.65,19400.0,54.2436,54.2676,54.2195,54.2676,19400.0
2013-01-02 15:00:00,67.66,67.75,67.66,67.75,30000.0,54.2756,54.3478,54.2756,54.3478,30000.0
2013-01-02 15:05:00,67.75,67.77,67.74,67.75,20800.0,54.3478,54.3639,54.3398,54.3478,20800.0
2013-01-02 15:10:00,67.76,67.76,67.69,67.72,24000.0,54.3559,54.3559,54.2997,54.3238,24000.0
2013-01-02 15:15:00,67.71,67.73,67.65,67.7,18300.0,54.3158,54.3318,54.2676,54.3077,18300.0
2013-01-02 15:20:00,67.7,67.76,67.69,67.71,32300.0,54.3077,54.3559,54.2997,54.3158,32300.0
2013-01-02 15:25:00,67.71,67.81,67.67,67.68,43500.0,54.3158,54.396,54.2837,54.2917,43500.0
2013-01-02 15:30:00,67.68,67.75,67.68,67.74,25400.0,54.2917,54.3478,54.2917,54.3398,25400.0
2013-01-02 15:35:00,67.74,67.89,67.74,67.89,25100.0,54.3398,54.4601,54.3398,54.4601,25100.0
2013-01-02 15:40:00,67.9,68.0,67.88,68.0,29400.0,54.4682,54.5484,54.4521,54.5484,29400.0
2013-01-02 15:45:00,68.0,68.04,67.88,67.88,41400.0,54.5484,54.5805,54.4521,54.4521,41400.0
2013-01-02 15:50:00,67.89,68.07,67.87,68.04,49600.0,54.4601,54.6045,54.4441,54.5805,49600.0
2013-01-02 15:55:00,68.05,68.19,68.03,68.19,154100.0,54.5885,54.7008,54.5725,54.7008,154100.0
2013-01-03 09:30:00,68.33,68.36,68.05,68.14,66000.0,54.8131,54.8372,54.5885,54.6607,66000.0
2013-01-03 09:35:00,68.16,68.52,68.14,68.46,34600.0,54.6767,54.9655,54.6607,54.9174,34600.0
2013-01-03 09:40:00,68.47,68.5,68.23,68.28,31800.0,54.9254,54.9495,54.7329,54.773,31800.0
2013-01-03 09:45:00,68.28,68.3,68.14,68.3,33500.0,54.773,54.789,54.6607,54.789,33500.0
2013-01-03 09:50:00,68.3,68.3,68.08,68.23,53500.0,54.789,54.789,54.6126,54.7329,53500.0
2013-01-03 09:55:00,68.23,68.27,68.21,68.26,15300.0,54.7329,54.765,54.7168,54.757,15300.0
2013-01-03 10:00:00,68.27,68.3,68.24,68.29,20500.0,54.765,54.789,54.7409,54.781,20500.0
2013-01-03 10:05:00,68.29,68.29,68.28,68.28,12800.0,54.781,54.781,54.773,54.773,12800.0
2013-01-03 10:10:00,68.26,68.3,68.19,68.24,22500.0,54.757,54.789,54.7008,54.7409,22500.0
2013-01-03 10:15:00,68.27,68.27,68.18,68.19,14800.0,54.765,54.765,54.6928,54.7008,14800.0
2013-01-03 10:20:00,68.18,68.27,68.15,68.27,17300.0,54.6928,54.765,54.6687,54.765,17300.0
2013-01-03 10:25:00,68.27,68.33,68.26,68.33,17000.0,54.765,54.8131,54.757,54.8131,17000.0
2013-01-03 10:30:00,68.37,68.5,68.37,68.42,41500.0,54.8452,54.9495,54.8452,54.8853,41500.0
2013-01-03 10:35:00,68.42,68.49,68.41,68.45,37300.0,54.8853,54.9415,54.8773,54.9094,37300.0
2013-01-03 10:40:00,68.45,68.52,68.44,68.49,19800.0,54.9094,54.9655,54.9014,54.9415,19800.0
2013-01-03 10:45:00,68.49,68.51,68.47,68.5,14400.0,54.9415,54.9575,54.9254,54.9495,14400.0
2013-01-03 10:50:00,68.49,68.55,68.49,68.53,13800.0,54.9415,54.9896,54.9415,54.9735,13800.0
2013-01-03 10:55:00,68.55,68.63,68.53,68.58,17500.0,54.9896,55.0538,54.9735,55.0137,17500.0
2013-01-03 11:00:00,68.59,68.62,68.56,68.56,13600.0,55.0217,55.0457,54.9976,54.9976,13600.0
2013-01-03 11:05:00,68.57,68.61,68.55,68.6,18400.0,55.0056,55.0377,54.9896,55.0297,18400.0
2013-01-03 11:10:00,68.61,68.65,68.59,68.64,13300.0,55.0377,55.0698,55.0217,55.0618,13300.0
2013-01-03 11:15:00,68.63,68.64,68.56,68.57,14800.0,55.0538,55.0618,54.9976,55.0056,14800.0
2013-01-03 11:20:00,68.56,68.59,68.54,68.59,18700.0,54.9976,55.0217,54.9816,55.0217,18700.0
2013-01-03 11:25:00,68.58,68.62,68.55,68.55,15700.0,55.0137,55.0457,54.9896,54.9896,15700.0
2013-01-03 11:30:00,68.55,68.62,68.55,68.6,11500.0,54.9896,55.0457,54.9896,55.0297,11500.0
2013-01-03 11:35:00,68.61,68.61,68.57,68.57,13100.0,55.0377,55.0377,55.0056,55.0056,13100.0
2013-01-03 11:40:00,68.57,68.57,68.54,68.54,9000.0,55.0056,55.0056,54.9816,54.9816,9000.0
2013-01-03 11:45:00,68.55,68.59,68.54,68.58,15800.0,54.9896,55.0217,54.9816,55.0137,15800.0
2013-01-03 11:50:00,68.59,68.64,68.59,68.64,11100.0,55.0217,55.0618,55.0217,55.0618,11100.0
2013-01-03 11:55:00,68.64,68.67,68.62,68.67,8700.0,55.0618,55.0859,55.0457,55.0859,8700.0
2013-01-03 12:00:00,68.67,68.68,68.66,68.67,11500.0,55.0859,55.0939,55.0778,55.0859,11500.0
2013-01-03 12:05:00,68.67,68.68,68.66,68.67,12000.0,55.0859,55.0939,55.0778,55.0859,12000.0
2013-01-03 12:10:00,68.66,68.7,68.64,68.7,16600.0,55.0778,55.1099,55.0618,55.1099,16600.0
2013-01-03 12:15:00,68.7,68.71,68.68,68.7,6400.0,55.1099,55.1179,55.0939,55.1099,6400.0
2013-01-03 12:20:00,68.7,68.71,68.69,68.69,9900.0,55.1099,55.1179,55.1019,55.1019,9900.0
2013-01-03 12:25:00,68.69,68.7,68.68,68.7,7500.0,55.1019,55.1099,55.0939,55.1099,7500.0
2013-01-03 12:30:00,68.7,68.7,68.64,68.65,16500.0,55.1099,55.1099,55.0618,55.0698,16500.0
2013-01-03 12:35:00,68.64,68.65,68.61,68.63,9000.0,55.0618,55.0698,55.0377,55.0538,9000.0
2013-01-03 12:40:00,68.63,68.63,68.55,68.57,12500.0,55.0538,55.0538,54.9896,55.0056,12500.0
2013-01-03 12:45:00,68.57,68.57,68.52,68.52,12800.0,55.0056,55.0056,54.9655,54.9655,12800.0
2013-01-03 12:50:00,68.54,68.55,68.49,68.49,12700.0,54.9816,54.9896,54.9415,54.9415,12700.0
2013-01-03 12:55:00,68.5,68.53,68.49,68.53,13200.0,54.9495,54.9735,54.9415,54.9735,13200.0
2013-01-03 13:00:00,68.53,68.59,68.52,68.55,7700.0,54.9735,55.0217,54.9655,54.9896,7700.0
2013-01-03 13:05:00,68.54,68.58,68.54,68.58,5300.0,54.9816,55.0137,54.9816,55.0137,5300.0
2013-01-03 13:10:00,68.57,68.57,68.48,68.49,12600.0,55.0056,55.0056,54.9334,54.9415,12600.0
2013-01-03 13:15:00,68.5,68.52,68.49,68.51,9700.0,54.9495,54.9655,54.9415,54.9575,9700.0
2013-01-03 13:20:00,68.51,68.51,68.47,68.47,7200.0,54.9575,54.9575,54.9254,54.9254,7200.0
2013-01-03 13:25:00,68.48,68.48,68.43,68.45,8100.0,54.9334,54.9334,54.8933,54.9094,8100.0
2013-01-03 13:30:00,68.45,68.46,68.41,68.42,13900.0,54.9094,54.9174,54.8773,54.8853,13900.0
2013-01-03 13:35:00,68.42,68.45,68.41,68.43,9600.0,54.8853,54.9094,54.8773,54.8933,9600.0
2013-01-03 13:40:00,68.45,68.48,68.4,68.41,8500.0,54.9094,54.9334,54.8693,54.8773,8500.0
2013-01-03 13:45:00,68.4,68.41,68.38,68.38,5700.0,54.8693,54.8773,54.8532,54.8532,5700.0
2013-01-03 13:50:00,68.39,68.42,68.39,68.41,4000.0,54.8612,54.8853,54.8612,54.8773,4000.0
2013-01-03 13:55:00,68.41,68.43,68.4,68.43,4200.0,54.8773,54.8933,54.8693,54.8933,4200.0
2013-01-03 14:00:00,68.41,68.42,68.26,68.36,22600.0,54.8773,54.8853,54.757,54.8372,22600.0
2013-01-03 14:05:00,68.33,68.33,68.22,68.27,11200.0,54.8131,54.8131,54.7249,54.765,11200.0
2013-01-03 14:10:00,68.25,68.28,68.18,68.28,6700.0,54.7489,54.773,54.6928,54.773,6700.0
2013-01-03 14:15:00,68.29,68.36,68.25,68.32,16200.0,54.781,54.8372,54.7489,54.8051,16200.0
2013-01-03 14:20:00,68.32,68.33,68.28,68.28,8000.0,54.8051,54.8131,54.773,54.773,8000.0
2013-01-03 14:25:00,68.27,68.32,68.22,68.29,20500.0,54.765,54.8051,54.7249,54.781,20500.0
2013-01-03 14:30:00,68.29,68.31,68.23,68.27,10600.0,54.781,54.7971,54.7329,54.765,10600.0
2013-01-03 14:35:00,68.27,68.28,68.16,68.21,16600.0,54.765,54.773,54.6767,54.7168,16600.0
2013-01-03 14:40:00,68.2,68.34,68.2,68.34,19600.0,54.7088,54.8211,54.7088,54.8211,19600.0
2013-01-03 14:45:00,68.32,68.36,68.24,68.26,15100.0,54.8051,54.8372,54.7409,54.757,15100.0
2013-01-03 14:50:00,68.26,68.29,68.24,68.24,15100.0,54.757,54.781,54.7409,54.7409,15100.0
2013-01-03 14:55:00,68.23,68.28,68.2,68.2,11200.0,54.7329,54.773,54.7088,54.7088,11200.0
2013-01-03 15:00:00,68.2,68.23,68.15,68.18,24500.0,54.7088,54.7329,54.6687,54.6928,24500.0
2013-01-03 15:05:00,68.18,68.19,68.09,68.11,16100.0,54.6928,54.7008,54.6206,54.6366,16100.0
2013-01-03 15:10:00,68.1,68.18,68.06,68.08,25200.0,54.6286,54.6928,54.5965,54.6126,25200.0
2013-01-03 15:15:00,68.08,68.12,67.99,68.0,20700.0,54.6126,54.6447,54.5404,54.5484,20700.0
2013-01-03 15:20:00,68.0,68.04,67.91,67.95,24400.0,54.5484,54.5805,54.4762,54.5083,24400.0
2013-01-03 15:25:00,67.96,68.02,67.93,67.97,21200.0,54.5163,54.5644,54.4922,54.5243,21200.0
2013-01-03 15:30:00,67.99,67.99,67.86,67.88,37300.0,54.5404,54.5404,54.4361,54.4521,37300.0
2013-01-03 15:35:00,67.87,67.93,67.85,67.91,48600.0,54.4441,54.4922,54.4281,54.4762,48600.0
2013-01-03 15:40:00,67.91,67.95,67.9,67.91,36000.0,54.4762,54.5083,54.4682,54.4762,36000.0
2013-01-03 15:45:00,67.92,67.97,67.91,67.96,47500.0,54.4842,54.5243,54.4762,54.5163,47500.0
2013-01-03 15:50:00,67.96,68.01,67.85,67.85,58700.0,54.5163,54.5564,54.4281,54.4281,58700.0
2013-01-03 15:55:00,67.85,67.92,67.84,67.92,144100.0,54.4281,54.4842,54.42,54.4842,144100.0
2013-01-04 09:30:00,68.23,68.38,68.12,68.31,31200.0,54.7329,54.8532,54.6447,54.7971,31200.0
2013-01-04 09:35:00,68.3,68.3,67.78,67.8,23200.0,54.789,54.789,54.3719,54.388,23200.0
2013-01-04 09:40:00,67.8,68.27,67.8,68.27,15300.0,54.388,54.765,54.388,54.765,15300.0
2013-01-04 09:45:00,68.26,68.26,68.13,68.17,10100.0,54.757,54.757,54.6527,54.6848,10100.0
2013-01-04 09:50:00,68.17,68.39,68.17,68.36,10000.0,54.6848,54.8612,54.6848,54.8372,10000.0
2013-01-04 09:55:00,68.34,68.34,68.23,68.23,10800.0,54.8211,54.8211,54.7329,54.7329,10800.0
2013-01-04 10:00:00,68.25,68.32,68.17,68.19,21700.0,54.7489,54.8051,54.6848,54.7008,21700.0
2013-01-04 10:05:00,68.21,68.32,68.19,68.31,11000.0,54.7168,54.8051,54.7008,54.7971,11000.0
2013-01-04 10:10:00,68.31,68.34,68.19,68.19,17600.0,54.7971,54.8211,54.7008,54.7008,17600.0
2013-01-04 10:15:00,68.19,68.23,68.1,68.23,10700.0,54.7008,54.7329,54.6286,54.7329,10700.0
2013-01-04 10:20:00,68.24,68.28,68.22,68.24,13200.0,54.7409,54.773,54.7249,54.7409,13200.0
2013-01-04 10:25:00,68.25,68.3,68.22,68.22,16100.0,54.7489,54.789,54.7249,54.7249,16100.0
2013-01-04 10:30:00,68.23,68.23,68.13,68.16,19700.0,54.7329,54.7329,54.6527,54.6767,19700.0
2013-01-04 10:35:00,68.16,68.16,68.07,68.08,7500.0,54.6767,54.6767,54.6045,54.6126,7500.0
2013-01-04 10:40:00,68.09,68.1,67.93,67.93,30600.0,54.6206,54.6286,54.4922,54.4922,30600.0
2013-01-04 10:45:00,67.92,68.04,67.91,68.03,11400.0,54.4842,54.5805,54.4762,54.5725,11400.0
2013-01-04 10:50:00,68.05,68.07,68.0,68.02,10600.0,54.5885,54.6045,54.5484,54.5644,10600.0
2013-01-04 10:55:00,68.01,68.05,67.99,68.01,8500.0,54.5564,54.5885,54.5404,54.5564,8500.0
2013-01-04 11:00:00,67.99,68.03,67.97,67.98,24800.0,54.5404,54.5725,54.5243,54.5323,24800.0
2013-01-04 11:05:00,67.97,67.97,67.95,67.95,11000.0,54.5243,54.5243,54.5083,54.5083,11000.0
2013-01-04 11:10:00,67.95,68.01,67.93,67.94,27600.0,54.5083,54.5564,54.4922,54.5003,27600.0
2013-01-04 11:15:00,67.95,67.97,67.94,67.97,8700.0,54.5083,54.5243,54.5003,54.5243,8700.0
2013-01-04 11:20:00,67.99,68.0,67.97,68.0,17700.0,54.5404,54.5484,54.5243,54.5484,17700.0
2013-01-04 11:25:00,67.99,68.06,67.98,68.06,16900.0,54.5404,54.5965,54.5323,54.5965,16900.0
2013-01-04 11:30:00,68.07,68.11,68.07,68.11,10300.0,54.6045,54.6366,54.6045,54.6366,10300.0
2013-01-04 11:35:00,68.11,68.23,68.1,68.23,17300.0,54.6366,54.7329,54.6286,54.7329,17300.0
2013-01-04 11:40:00,68.23,68.26,68.23,68.25,8700.0,54.7329,54.757,54.7329,54.7489,8700.0
2013-01-04 11:45:00,68.25,68.3,68.24,68.27,10600.0,54.7489,54.789,54.7409,54.765,10600.0
2013-01-04 11:50:00,68.26,68.31,68.26,68.31,5800.0,54.757,54.7971,54.757,54.7971,5800.0
2013-01-04 11:55:00,68.32,68.32,68.15,68.15,17500.0,54.8051,54.8051,54.6687,54.6687,17500.0
2013-01-04 12:00:00,68.17,68.32,68.16,68.29,7700.0,54.6848,54.8051,54.6767,54.781,7700.0
2013-01-04 12:05:00,68.29,68.34,68.29,68.34,6200.0,54.781,54.8211,54.781,54.8211,6200.0
2013-01-04 12:10:00,68.33,68.38,68.33,68.38,4200.0,54.8131,54.8532,54.8131,54.8532,4200.0
2013-01-04 12:15:00,68.37,68.38,68.35,68.35,7300.0,54.8452,54.8532,54.8292,54.8292,7300.0
2013-01-04 12:20:00,68.35,68.36,68.31,68.35,7000.0,54.8292,54.8372,54.7971,54.8292,7000.0
2013-01-04 12:25:00,68.34,68.4,68.33,68.4,8500.0,54.8211,54.8693,54.8131,54.8693,8500.0
2013-01-04 12:30:00,68.37,68.39,68.33,68.39,6700.0,54.8452,54.8612,54.8131,54.8612,6700.0
2013-01-04 12:35:00,68.38,68.41,68.36,68.41,3900.0,54.8532,54.8773,54.8372,54.8773,3900.0
2013-01-04 12:40:00,68.41,68.42,68.41,68.41,3000.0,54.8773,54.8853,54.8773,54.8773,3000.0
2013-01-04 12:45:00,68.41,68.45,68.39,68.44,6800.0,54.8773,54.9094,54.8612,54.9014,6800.0
2013-01-04 12:50:00,68.43,68.44,68.38,68.44,6400.0,54.8933,54.9014,54.8532,54.9014,6400.0
2013-01-04 12:55:00,68.44,68.44,68.37,68.38,7100.0,54.9014,54.9014,54.8452,54.8532,7100.0
2013-01-04 13:00:00,68.37,68.37,68.36,68.36,2500.0,54.8452,54.8452,54.8372,54.8372,2500.0
2013-01-04 13:05:00,68.37,68.41,68.34,68.41,10100.0,54.8452,54.8773,54.8211,54.8773,10100.0
2013-01-04 13:10:00,68.4,68.42,68.4,68.41,5500.0,54.8693,54.8853,54.8693,54.8773,5500.0
2013-01-04 13:15:00,68.42,68.48,68.42,68.48,5300.0,54.8853,54.9334,54.8853,54.9334,5300.0
2013-01-04 13:20:00,68.48,68.5,68.43,68.43,10400.0,54.9334,54.9495,54.8933,54.8933,10400.0
2013-01-04 13:25:00,68.44,68.57,68.44,68.57,6500.0,54.9014,55.0056,54.9014,55.0056,6500.0
2013-01-04 13:30:00,68.55,68.57,68.53,68.56,9200.0,54.9896,55.0056,54.9735,54.9976,9200.0
2013-01-04 13:35:00,68.57,68.6,68.57,68.58,10500.0,55.0056,55.0297,55.0056,55.0137,10500.0
2013-01-04 13:40:00,68.58,68.59,68.56,68.59,5800.0,55.0137,55.0217,54.9976,55.0217,5800.0
2013-01-04 13:45:00,68.57,68.62,68.54,68.57,9600.0,55.0056,55.0457,54.9816,55.0056,9600.0
2013-01-04 13:50:00,68.56,68.56,68.51,68.55,13900.0,54.9976,54.9976,54.9575,54.9896,13900.0
2013-01-04 13:55:00,68.54,68.58,68.53,68.57,5900.0,54.9816,55.0137,54.9735,55.0056,5900.0
2013-01-04 14:00:00,68.58,68.6,68.53,68.53,9600.0,55.0137,55.0297,54.9735,54.9735,9600.0
2013-01-04 14:05:00,68.53,68.57,68.47,68.55,17900.0,54.9735,55.0056,54.9254,54.9896,17900.0
2013-01-04 14:10:00,68.54,68.54,68.48,68.49,9600.0,54.9816,54.9816,54.9334,54.9415,9600.0
2013-01-04 14:15:00,68.5,68.57,68.5,68.52,9000.0,54.9495,55.0056,54.9495,54.9655,9000.0
2013-01-04 14:20:00,68.52,68.59,68.52,68.58,4900.0,54.9655,55.0217,54.9655,55.0137,4900.0
2013-01-04 14:25:00,68.59,68.65,68.58,68.6,10200.0,55.0217,55.0698,55.0137,55.0297,10200.0
2013-01-04 14:30:00,68.61,68.64,68.56,68.61,7000.0,55.0377,55.0618,54.9976,55.0377,7000.0
2013-01-04 14:35:00,68.61,68.63,68.58,68.58,6500.0,55.0377,55.0538,55.0137,55.0137,6500.0
2013-01-04 14:40:00,68.58,68.6,68.55,68.6,3700.0,55.0137,55.0297,54.9896,55.0297,3700.0
2013-01-04 14:45:00,68.59,68.62,68.58,68.58,8200.0,55.0217,55.0457,55.0137,55.0137,8200.0
2013-01-04 14:50:00,68.58,68.64,68.58,68.6,9900.0,55.0137,55.0618,55.0137,55.0297,9900.0
2013-01-04 14:55:00,68.6,68.63,68.57,68.59,10600.0,55.0297,55.0538,55.0056,55.0217,10600.0
2013-01-04 15:00:00,68.6,68.64,68.56,68.6,11300.0,55.0297,55.0618,54.9976,55.0297,11300.0
2013-01-04 15:05:00,68.6,68.62,68.57,68.57,11600.0,55.0297,55.0457,55.0056,55.0056,11600.0
2013-01-04 15:10:00,68.6,68.6,68.53,68.54,18300.0,55.0297,55.0297,54.9735,54.9816,18300.0
2013-01-04 15:15:00,68.54,68.54,68.47,68.47,14100.0,54.9816,54.9816,54.9254,54.9254,14100.0
2013-01-04 15:20:00,68.47,68.58,68.47,68.56,15300.0,54.9254,55.0137,54.9254,54.9976,15300.0
2013-01-04 15:25:00,68.56,68.69,68.56,68.64,33600.0,54.9976,55.1019,54.9976,55.0618,33600.0
2013-01-04 15:30:00,68.65,68.7,68.61,68.7,18700.0,55.0698,55.1099,55.0377,55.1099,18700.0
2013-01-04 15:35:00,68.7,68.7,68.65,68.67,17800.0,55.1099,55.1099,55.0698,55.0859,17800.0
2013-01-04 15:40:00,68.66,68.72,68.66,68.7,24400.0,55.0778,55.126,55.0778,55.1099,24400.0
2013-01-04 15:45:00,68.71,68.74,68.65,68.72,40400.0,55.1179,55.142,55.0698,55.126,40400.0
2013-01-04 15:50:00,68.72,68.74,68.65,68.73,50600.0,55.126,55.142,55.0698,55.134,50600.0
2013-01-04 15:55:00,68.73,68.79,68.65,68.77,139900.0,55.134,55.1821,55.0698,55.1661,139900.0
2013-01-07 09:30:00,69.09,69.61,68.95,69.3,113600.0,55.4228,55.8399,55.3105,55.5912,113600.0
2013-01-07 09:35:00,69.35,69.44,69.29,69.3,27300.0,55.6313,55.7035,55.5832,55.5912,27300.0
2013-01-07 09:40:00,69.31,69.35,68.92,68.92,36400.0,55.5992,55.6313,55.2864,55.2864,36400.0
2013-01-07 09:45:00,68.93,68.99,68.23,68.37,95400.0,55.2944,55.3426,54.7329,54.8452,95400.0
2013-01-07 09:50:00,68.37,68.43,68.04,68.11,34100.0,54.8452,54.8933,54.5805,54.6366,34100.0
2013-01-07 09:55:00,68.1,68.48,68.1,68.37,18300.0,54.6286,54.9334,54.6286,54.8452,18300.0
2013-01-07 10:00:00,68.41,68.65,68.35,68.64,22900.0,54.8773,55.0698,54.8292,55.0618,22900.0
2013-01-07 10:05:00,68.65,68.72,68.65,68.69,34600.0,55.0698,55.126,55.0698,55.1019,34600.0
2013-01-07 10:10:00,68.69,68.73,68.64,68.73,16800.0,55.1019,55.134,55.0618,55.134,16800.0
2013-01-07 10:15:00,68.73,68.91,68.71,68.91,79900.0,55.134,55.2784,55.1179,55.2784,79900.0
2013-01-07 10:20:00,68.91,69.08,68.9,69.08,40100.0,55.2784,55.4147,55.2704,55.4147,40100.0
2013-01-07 10:25:00,69.06,69.08,68.94,68.96,23700.0,55.3987,55.4147,55.3024,55.3185,23700.0
2013-01-07 10:30:00,68.94,68.98,68.86,68.97,20900.0,55.3024,55.3345,55.2383,55.3265,20900.0
2013-01-07 10:35:00,68.98,69.09,68.98,69.09,14500.0,55.3345,55.4228,55.3345,55.4228,14500.0
2013-01-07 10:40:00,69.09,69.11,69.05,69.1,15400.0,55.4228,55.4388,55.3907,55.4308,15400.0
2013-01-07 10:45:00,69.07,69.15,69.07,69.14,10600.0,55.4067,55.4709,55.4067,55.4629,10600.0
2013-01-07 10:50:00,69.15,69.19,69.01,69.03,15600.0,55.4709,55.503,55.3586,55.3746,15600.0
2013-01-07 10:55:00,69.03,69.13,69.02,69.1,10800.0,55.3746,55.4549,55.3666,55.4308,10800.0
2013-01-07 11:00:00,69.1,69.1,69.0,69.02,10700.0,55.4308,55.4308,55.3506,55.3666,10700.0
2013-01-07 11:05:00,69.02,69.02,68.92,68.92,8200.0,55.3666,55.3666,55.2864,55.2864,8200.0
2013-01-07 11:10:00,68.92,68.92,68.75,68.84,19600.0,55.2864,55.2864,55.15,55.2222,19600.0
2013-01-07 11:15:00,68.83,68.83,68.75,68.77,10200.0,55.2142,55.2142,55.15,55.1661,10200.0
2013-01-07 11:20:00,68.76,68.79,68.72,68.72,7600.0,55.158,55.1821,55.126,55.126,7600.0
2013-01-07 11:25:00,68.74,68.8,68.72,68.73,8400.0,55.142,55.1901,55.126,55.134,8400.0
2013-01-07 11:30:00,68.73,68.74,68.6,68.61,9200.0,55.134,55.142,55.0297,55.0377,9200.0
2013-01-07 11:35:00,68.58,68.58,68.46,68.47,11900.0,55.0137,55.0137,54.9174,54.9254,11900.0
2013-01-07 11:40:00,68.47,68.6,68.46,68.56,17100.0,54.9254,55.0297,54.9174,54.9976,17100.0
2013-01-07 11:45:00,68.56,68.56,68.48,68.54,8200.0,54.9976,54.9976,54.9334,54.9816,8200.0
2013-01-07 11:50:00,68.54,68.62,68.54,68.58,10500.0,54.9816,55.0457,54.9816,55.0137,10500.0
2013-01-07 11:55:00,68.59,68.6,68.55,68.57,6000.0,55.0217,55.0297,54.9896,55.0056,6000.0
2013-01-07 12:00:00,68.57,68.64,68.54,68.64,6300.0,55.0056,55.0618,54.9816,55.0618,6300.0
2013-01-07 12:05:00,68.64,68.67,68.64,68.65,12500.0,55.0618,55.0859,55.0618,55.0698,12500.0
2013-01-07 12:10:00,68.64,68.65,68.55,68.55,6800.0,55.0618,55.0698,54.9896,54.9896,6800.0
2013-01-07 12:15:00,68.55,68.55,68.5,68.5,6900.0,54.9896,54.9896,54.9495,54.9495,6900.0
2013-01-07 12:20:00,68.5,68.51,68.39,68.43,11200.0,54.9495,54.9575,54.8612,54.8933,11200.0
2013-01-07 12:25:00,68.44,68.48,68.39,68.48,9500.0,54.9014,54.9334,54.8612,54.9334,9500.0
2013-01-07 12:30:00,68.47,68.6,68.47,68.6,12400.0,54.9254,55.0297,54.9254,55.0297,12400.0
2013-01-07 12:35:00,68.59,68.61,68.51,68.51,7200.0,55.0217,55.0377,54.9575,54.9575,7200.0
2013-01-07 12:40:00,68.49,68.51,68.45,68.46,7100.0,54.9415,54.9575,54.9094,54.9174,7100.0
2013-01-07 12:45:00,68.46,68.48,68.45,68.47,6800.0,54.9174,54.9334,54.9094,54.9254,6800.0
2013-01-07 12:50:00,68.48,68.49,68.36,68.36,7800.0,54.9334,54.9415,54.8372,54.8372,7800.0
2013-01-07 12:55:00,68.37,68.39,68.31,68.31,13100.0,54.8452,54.8612,54.7971,54.7971,13100.0
2013-01-07 13:00:00,68.32,68.37,68.31,68.36,10500.0,54.8051,54.8452,54.7971,54.8372,10500.0
2013-01-07 13:05:00,68.36,68.39,68.35,68.37,10400.0,54.8372,54.8612,54.8292,54.8452,10400.0
2013-01-07 13:10:00,68.37,68.37,68.32,68.34,6700.0,54.8452,54.8452,54.8051,54.8211,6700.0
2013-01-07 13:15:00,68.33,68.37,68.27,68.32,18900.0,54.8131,54.8452,54.765,54.8051,18900.0
2013-01-07 13:20:00,68.33,68.46,68.33,68.46,10800.0,54.8131,54.9174,54.8131,54.9174,10800.0
2013-01-07 13:25:00,68.46,68.55,68.46,68.55,9600.0,54.9174,54.9896,54.9174,54.9896,9600.0
2013-01-07 13:30:00,68.55,68.6,68.55,68.59,8400.0,54.9896,55.0297,54.9896,55.0217,8400.0
2013-01-07 13:35:00,68.58,68.58,68.53,68.54,5800.0,55.0137,55.0137,54.9735,54.9816,5800.0
2013-01-07 13:40:00,68.54,68.59,68.52,68.52,7800.0,54.9816,55.0217,54.9655,54.9655,7800.0
2013-01-07 13:45:00,68.52,68.53,68.51,68.53,2000.0,54.9655,54.9735,54.9575,54.9735,2000.0
2013-01-07 13:50:00,68.53,68.61,68.53,68.58,12300.0,54.9735,55.0377,54.9735,55.0137,12300.0
2013-01-07 13:55:00,68.57,68.6,68.57,68.58,5700.0,55.0056,55.0297,55.0056,55.0137,5700.0
2013-01-07 14:00:00,68.59,68.59,68.58,68.58,2800.0,55.0217,55.0217,55.0137,55.0137,2800.0
2013-01-07 14:05:00,68.58,68.64,68.58,68.63,13800.0,55.0137,55.0618,55.0137,55.0538,13800.0
2013-01-07 14:10:00,68.63,68.68,68.63,68.63,18500.0,55.0538,55.0939,55.0538,55.0538,18500.0
2013-01-07 14:15:00,68.63,68.65,68.6,68.61,9600.0,55.0538,55.0698,55.0297,55.0377,9600.0
2013-01-07 14:20:00,68.6,68.6,68.52,68.52,8400.0,55.0297,55.0297,54.9655,54.9655,8400.0
2013-01-07 14:25:00,68.52,68.57,68.52,68.57,14400.0,54.9655,55.0056,54.9655,55.0056,14400.0
2013-01-07 14:30:00,68.57,68.69,68.57,68.65,14700.0,55.0056,55.1019,55.0056,55.0698,14700.0
2013-01-07 14:35:00,68.64,68.68,68.63,68.67,7700.0,55.0618,55.0939,55.0538,55.0859,7700.0
2013-01-07 14:40:00,68.67,68.71,68.67,68.7,9100.0,55.0859,55.1179,55.0859,55.1099,9100.0
2013-01-07 14:45:00,68.69,68.7,68.66,68.66,8100.0,55.1019,55.1099,55.0778,55.0778,8100.0
2013-01-07 14:50:00,68.67,68.74,68.66,68.72,15600.0,55.0859,55.142,55.0778,55.126,15600.0
2013-01-07 14:55:00,68.72,68.76,68.69,68.75,13200.0,55.126,55.158,55.1019,55.15,13200.0
2013-01-07 15:00:00,68.74,68.74,68.7,68.72,10200.0,55.142,55.142,55.1099,55.126,10200.0
2013-01-07 15:05:00,68.72,68.75,68.72,68.75,10300.0,55.126,55.15,55.126,55.15,10300.0
2013-01-07 15:10:00,68.75,68.77,68.73,68.74,16200.0,55.15,55.1661,55.134,55.142,16200.0
2013-01-07 15:15:00,68.74,68.76,68.72,68.73,9500.0,55.142,55.158,55.126,55.134,9500.0
2013-01-07 15:20:00,68.73,68.74,68.7,68.72,16900.0,55.134,55.142,55.1099,55.126,16900.0
2013-01-07 15:25:00,68.73,68.79,68.73,68.75,18700.0,55.134,55.1821,55.134,55.15,18700.0
2013-01-07 15:30:00,68.76,68.8,68.75,68.78,15400.0,55.158,55.1901,55.15,55.1741,15400.0
2013-01-07 15:35:00,68.79,68.8,68.71,68.72,19300.0,55.1821,55.1901,55.1179,55.126,19300.0
2013-01-07 15:40:00,68.72,68.75,68.72,68.74,21500.0,55.126,55.15,55.126,55.142,21500.0
2013-01-07 15:45:00,68.72,68.73,68.6,68.62,26000.0,55.126,55.134,55.0297,55.0457,26000.0
2013-01-07 15:50:00,68.63,68.7,68.63,68.66,27600.0,55.0538,55.1099,55.0538,55.0778,27600.0
2013-01-07 15:55:00,68.67,68.73,68.65,68.67,74100.0,55.0859,55.134,55.0698,55.0859,74100.0
2013-01-08 09:30:00,67.5,68.39,67.5,68.37,95000.0,54.1473,54.8612,54.1473,54.8452,95000.0
2013-01-08 09:35:00,68.39,68.64,68.39,68.5,28800.0,54.8612,55.0618,54.8612,54.9495,28800.0
2013-01-08 09:40:00,68.51,68.51,68.2,68.29,44100.0,54.9575,54.9575,54.7088,54.781,44100.0
2013-01-08 09:45:00,68.3,68.37,68.17,68.28,35200.0,54.789,54.8452,54.6848,54.773,35200.0
2013-01-08 09:50:00,68.29,68.38,68.29,68.31,23900.0,54.781,54.8532,54.781,54.7971,23900.0
2013-01-08 09:55:00,68.32,68.34,68.1,68.1,35200.0,54.8051,54.8211,54.6286,54.6286,35200.0
2013-01-08 10:00:00,68.1,68.12,67.95,68.01,23000.0,54.6286,54.6447,54.5083,54.5564,23000.0
2013-01-08 10:05:00,68.0,68.13,67.98,68.13,14900.0,54.5484,54.6527,54.5323,54.6527,14900.0
2013-01-08 10:10:00,68.13,68.13,67.95,67.96,13100.0,54.6527,54.6527,54.5083,54.5163,13100.0
2013-01-08 10:15:00,67.95,67.95,67.85,67.85,12800.0,54.5083,54.5083,54.4281,54.4281,12800.0
2013-01-08 10:20:00,67.85,67.86,67.78,67.79,15100.0,54.4281,54.4361,54.3719,54.3799,15100.0
2013-01-08 10:25:00,67.78,67.82,67.7,67.82,28100.0,54.3719,54.404,54.3077,54.404,28100.0
2013-01-08 10:30:00,67.8,67.93,67.8,67.87,21900.0,54.388,54.4922,54.388,54.4441,21900.0
2013-01-08 10:35:00,67.84,67.85,67.73,67.73,12700.0,54.42,54.4281,54.3318,54.3318,12700.0
2013-01-08 10:40:00,67.73,67.8,67.68,67.8,11600.0,54.3318,54.388,54.2917,54.388,11600.0
2013-01-08 10:45:00,67.78,67.78,67.72,67.76,13700.0,54.3719,54.3719,54.3238,54.3559,13700.0
2013-01-08 10:50:00,67.78,67.79,67.71,67.73,13800.0,54.3719,54.3799,54.3158,54.3318,13800.0
2013-01-08 10:55:00,67.74,67.78,67.7,67.72,17500.0,54.3398,54.3719,54.3077,54.3238,17500.0
2013-01-08 11:00:00,67.72,67.77,67.72,67.73,27700.0,54.3238,54.3639,54.3238,54.3318,27700.0
2013-01-08 11:05:00,67.73,67.75,67.62,67.65,22500.0,54.3318,54.3478,54.2436,54.2676,22500.0
2013-01-08 11:10:00,67.64,67.66,67.58,67.6,22400.0,54.2596,54.2756,54.2115,54.2275,22400.0
2013-01-08 11:15:00,67.6,67.67,67.6,67.6,18700.0,54.2275,54.2837,54.2275,54.2275,18700.0
2013-01-08 11:20:00,67.59,67.6,67.48,67.52,21800.0,54.2195,54.2275,54.1313,54.1633,21800.0
2013-01-08 11:25:00,67.51,67.55,67.43,67.53,14700.0,54.1553,54.1874,54.0911,54.1714,14700.0
2013-01-08 11:30:00,67.53,67.53,67.44,67.51,13300.0,54.1714,54.1714,54.0992,54.1553,13300.0
2013-01-08 11:35:00,67.52,67.56,67.51,67.56,15900.0,54.1633,54.1954,54.1553,54.1954,15900.0
2013-01-08 11:40:00,67.55,67.55,67.5,67.51,11500.0,54.1874,54.1874,54.1473,54.1553,11500.0
2013-01-08 11:45:00,67.52,67.54,67.4,67.42,16200.0,54.1633,54.1794,54.0671,54.0831,16200.0
2013-01-08 11:50:00,67.4,67.4,67.32,67.32,8500.0,54.0671,54.0671,54.0029,54.0029,8500.0
2013-01-08 11:55:00,67.32,67.45,67.31,67.45,20100.0,54.0029,54.1072,53.9949,54.1072,20100.0
2013-01-08 12:00:00,67.45,67.52,67.41,67.5,17900.0,54.1072,54.1633,54.0751,54.1473,17900.0
2013-01-08 12:05:00,67.51,67.53,67.45,67.48,19100.0,54.1553,54.1714,54.1072,54.1313,19100.0
2013-01-08 12:10:00,67.46,67.53,67.46,67.5,9100.0,54.1152,54.1714,54.1152,54.1473,9100.0
2013-01-08 12:15:00,67.5,67.52,67.46,67.47,17400.0,54.1473,54.1633,54.1152,54.1232,17400.0
2013-01-08 12:20:00,67.46,67.54,67.45,67.49,23400.0,54.1152,54.1794,54.1072,54.1393,23400.0
2013-01-08 12:25:00,67.49,67.51,67.45,67.46,22400.0,54.1393,54.1553,54.1072,54.1152,22400.0
2013-01-08 12:30:00,67.45,67.46,67.34,67.35,26700.0,54.1072,54.1152,54.0189,54.027,26700.0
2013-01-08 12:35:00,67.36,67.36,67.25,67.26,12000.0,54.035,54.035,53.9468,53.9548,12000.0
2013-01-08 12:40:00,67.27,67.31,67.27,67.29,11500.0,53.9628,53.9949,53.9628,53.9788,11500.0
2013-01-08 12:45:00,67.3,67.3,67.24,67.24,26100.0,53.9869,53.9869,53.9387,53.9387,26100.0
2013-01-08 12:50:00,67.25,67.26,67.11,67.11,17900.0,53.9468,53.9548,53.8344,53.8344,17900.0
2013-01-08 12:55:00,67.1,67.15,67.08,67.15,14200.0,53.8264,53.8665,53.8104,53.8665,14200.0
2013-01-08 13:00:00,67.14,67.23,67.12,67.22,17200.0,53.8585,53.9307,53.8425,53.9227,17200.0
2013-01-08 13:05:00,67.22,67.24,67.17,67.18,12300.0,53.9227,53.9387,53.8826,53.8906,12300.0
2013-01-08 13:10:00,67.17,67.17,67.09,67.1,17400.0,53.8826,53.8826,53.8184,53.8264,17400.0
2013-01-08 13:15:00,67.1,67.14,67.09,67.12,16900.0,53.8264,53.8585,53.8184,53.8425,16900.0
2013-01-08 13:20:00,67.11,67.12,67.08,67.09,10200.0,53.8344,53.8425,53.8104,53.8184,10200.0
2013-01-08 13:25:00,67.1,67.11,67.09,67.11,6800.0,53.8264,53.8344,53.8184,53.8344,6800.0
2013-01-08 13:30:00,67.1,67.12,67.08,67.08,25000.0,53.8264,53.8425,53.8104,53.8104,25000.0
2013-01-08 13:35:00,67.09,67.09,67.0,67.0,10700.0,53.8184,53.8184,53.7462,53.7462,10700.0
2013-01-08 13:40:00,67.01,67.05,66.99,67.05,15800.0,53.7542,53.7863,53.7382,53.7863,15800.0
2013-01-08 13:45:00,67.05,67.1,67.04,67.05,13900.0,53.7863,53.8264,53.7783,53.7863,13900.0
2013-01-08 13:50:00,67.07,67.13,67.06,67.13,14100.0,53.8024,53.8505,53.7943,53.8505,14100.0
2013-01-08 13:55:00,67.11,67.15,67.11,67.11,19900.0,53.8344,53.8665,53.8344,53.8344,19900.0
2013-01-08 14:00:00,67.11,67.14,67.11,67.11,20100.0,53.8344,53.8585,53.8344,53.8344,20100.0
2013-01-08 14:05:00,67.12,67.2,67.11,67.16,27700.0,53.8425,53.9066,53.8344,53.8746,27700.0
2013-01-08 14:10:00,67.17,67.24,67.17,67.24,15800.0,53.8826,53.9387,53.8826,53.9387,15800.0
2013-01-08 14:15:00,67.23,67.23,67.21,67.21,9700.0,53.9307,53.9307,53.9147,53.9147,9700.0
2013-01-08 14:20:00,67.21,67.27,67.17,67.25,13300.0,53.9147,53.9628,53.8826,53.9468,13300.0
2013-01-08 14:25:00,67.25,67.33,67.25,67.31,12800.0,53.9468,54.0109,53.9468,53.9949,12800.0
2013-01-08 14:30:00,67.32,67.33,67.26,67.26,10600.0,54.0029,54.0109,53.9548,53.9548,10600.0
2013-01-08 14:35:00,67.26,67.27,67.17,67.17,7800.0,53.9548,53.9628,53.8826,53.8826,7800.0
2013-01-08 14:40:00,67.17,67.21,67.17,67.17,10400.0,53.8826,53.9147,53.8826,53.8826,10400.0
2013-01-08 14:45:00,67.18,67.24,67.17,67.23,10200.0,53.8906,53.9387,53.8826,53.9307,10200.0
2013-01-08 14:50:00,67.22,67.23,67.21,67.21,11300.0,53.9227,53.9307,53.9147,53.9147,11300.0
2013-01-08 14:55:00,67.21,67.21,67.03,67.03,15800.0,53.9147,53.9147,53.7703,53.7703,15800.0
2013-01-08 15:00:00,67.04,67.11,67.04,67.11,18300.0,53.7783,53.8344,53.7783,53.8344,18300.0
2013-01-08 15:05:00,67.1,67.21,67.09,67.21,15800.0,53.8264,53.9147,53.8184,53.9147,15800.0
2013-01-08 15:10:00,67.22,67.23,67.21,67.22,13600.0,53.9227,53.9307,53.9147,53.9227,13600.0
2013-01-08 15:15:00,67.23,67.23,67.15,67.19,13700.0,53.9307,53.9307,53.8665,53.8986,13700.0
2013-01-08 15:20:00,67.19,67.25,67.18,67.19,18200.0,53.8986,53.9468,53.8906,53.8986,18200.0
2013-01-08 15:25:00,67.21,67.26,67.21,67.25,20000.0,53.9147,53.9548,53.9147,53.9468,20000.0
2013-01-08 15:30:00,67.25,67.26,67.18,67.2,26600.0,53.9468,53.9548,53.8906,53.9066,26600.0
2013-01-08 15:35:00,67.2,67.21,67.16,67.2,23500.0,53.9066,53.9147,53.8746,53.9066,23500.0
2013-01-08 15:40:00,67.18,67.19,67.14,67.14,17500.0,53.8906,53.8986,53.8585,53.8585,17500.0
2013-01-08 15:45:00,67.15,67.2,67.15,67.18,30900.0,53.8665,53.9066,53.8665,53.8906,30900.0
2013-01-08 15:50:00,67.18,67.32,67.18,67.25,42300.0,53.8906,54.0029,53.8906,53.9468,42300.0
2013-01-08 15:55:00,67.26,67.34,67.25,67.33,43800.0,53.9548,54.0189,53.9468,54.0109,43800.0
2013-01-09 09:30:00,67.41,67.47,67.22,67.3,38000.0,54.0751,54.1232,53.9227,53.9869,38000.0
2013-01-09 09:35:00,67.3,67.31,67.13,67.16,28800.0,53.9869,53.9949,53.8505,53.8746,28800.0
2013-01-09 09:40:00,67.19,67.25,67.16,67.21,23800.0,53.8986,53.9468,53.8746,53.9147,23800.0
2013-01-09 09:45:00,67.24,67.28,67.13,67.13,25900.0,53.9387,53.9708,53.8505,53.8505,25900.0
2013-01-09 09:50:00,67.16,67.19,67.1,67.13,29600.0,53.8746,53.8986,53.8264,53.8505,29600.0
2013-01-09 09:55:00,67.17,67.42,67.15,67.4,26300.0,53.8826,54.0831,53.8665,54.0671,26300.0
2013-01-09 10:00:00,67.39,67.56,67.38,67.51,24100.0,54.0591,54.1954,54.051,54.1553,24100.0
2013-01-09 10:05:00,67.51,67.54,67.37,67.47,26300.0,54.1553,54.1794,54.043,54.1232,26300.0
2013-01-09 10:10:00,67.46,67.54,67.46,67.47,31700.0,54.1152,54.1794,54.1152,54.1232,31700.0
2013-01-09 10:15:00,67.47,67.56,67.47,67.47,26200.0,54.1232,54.1954,54.1232,54.1232,26200.0
2013-01-09 10:20:00,67.48,67.63,67.47,67.63,24900.0,54.1313,54.2516,54.1232,54.2516,24900.0
2013-01-09 10:25:00,67.64,67.69,67.58,67.58,30500.0,54.2596,54.2997,54.2115,54.2115,30500.0
2013-01-09 10:30:00,67.58,67.58,67.48,67.51,16600.0,54.2115,54.2115,54.1313,54.1553,16600.0
2013-01-09 10:35:00,67.52,67.63,67.49,67.62,11200.0,54.1633,54.2516,54.1393,54.2436,11200.0
2013-01-09 10:40:00,67.62,67.7,67.62,67.69,10400.0,54.2436,54.3077,54.2436,54.2997,10400.0
2013-01-09 10:45:00,67.7,67.7,67.58,67.6,14500.0,54.3077,54.3077,54.2115,54.2275,14500.0
2013-01-09 10:50:00,67.59,67.68,67.59,67.65,12000.0,54.2195,54.2917,54.2195,54.2676,12000.0
2013-01-09 10:55:00,67.65,67.65,67.62,67.62,7500.0,54.2676,54.2676,54.2436,54.2436,7500.0
2013-01-09 11:00:00,67.61,67.61,67.55,67.58,11300.0,54.2355,54.2355,54.1874,54.2115,11300.0
2013-01-09 11:05:00,67.59,67.64,67.58,67.62,8900.0,54.2195,54.2596,54.2115,54.2436,8900.0
2013-01-09 11:10:00,67.62,67.65,67.62,67.62,10800.0,54.2436,54.2676,54.2436,54.2436,10800.0
2013-01-09 11:15:00,67.62,67.67,67.62,67.66,10100.0,54.2436,54.2837,54.2436,54.2756,10100.0
2013-01-09 11:20:00,67.67,67.8,67.65,67.79,15600.0,54.2837,54.388,54.2676,54.3799,15600.0
2013-01-09 11:25:00,67.8,67.8,67.76,67.77,23200.0,54.388,54.388,54.3559,54.3639,23200.0
2013-01-09 11:30:00,67.77,67.8,67.76,67.77,11600.0,54.3639,54.388,54.3559,54.3639,11600.0
2013-01-09 11:35:00,67.76,67.76,67.7,67.72,10100.0,54.3559,54.3559,54.3077,54.3238,10100.0
2013-01-09 11:40:00,67.71,67.73,67.66,67.69,10300.0,54.3158,54.3318,54.2756,54.2997,10300.0
2013-01-09 11:45:00,67.7,67.71,67.67,67.67,9900.0,54.3077,54.3158,54.2837,54.2837,9900.0
2013-01-09 11:50:00,67.68,67.71,67.6,67.62,13600.0,54.2917,54.3158,54.2275,54.2436,13600.0
2013-01-09 11:55:00,67.62,67.68,67.62,67.66,11200.0,54.2436,54.2917,54.2436,54.2756,11200.0
2013-01-09 12:00:00,67.68,67.72,67.65,67.65,16000.0,54.2917,54.3238,54.2676,54.2676,16000.0
2013-01-09 12:05:00,67.66,67.66,67.61,67.64,11200.0,54.2756,54.2756,54.2355,54.2596,11200.0
2013-01-09 12:10:00,67.64,67.66,67.62,67.62,10500.0,54.2596,54.2756,54.2436,54.2436,10500.0
2013-01-09 12:15:00,67.6,67.62,67.52,67.62,8300.0,54.2275,54.2436,54.1633,54.2436,8300.0
2013-01-09 12:20:00,67.62,67.68,67.61,67.65,13100.0,54.2436,54.2917,54.2355,54.2676,13100.0
2013-01-09 12:25:00,67.66,67.68,67.65,67.66,11500.0,54.2756,54.2917,54.2676,54.2756,11500.0
2013-01-09 12:30:00,67.67,67.67,67.55,67.64,9800.0,54.2837,54.2837,54.1874,54.2596,9800.0
2013-01-09 12:35:00,67.64,67.67,67.61,67.63,9800.0,54.2596,54.2837,54.2355,54.2516,9800.0
2013-01-09 12:40:00,67.64,67.66,67.52,67.53,12200.0,54.2596,54.2756,54.1633,54.1714,12200.0
2013-01-09 12:45:00,67.52,67.64,67.51,67.64,13000.0,54.1633,54.2596,54.1553,54.2596,13000.0
2013-01-09 12:50:00,67.64,67.64,67.52,67.58,11200.0,54.2596,54.2596,54.1633,54.2115,11200.0
2013-01-09 12:55:00,67.59,67.7,67.59,67.7,11200.0,54.2195,54.3077,54.2195,54.3077,11200.0
2013-01-09 13:00:00,67.71,67.72,67.63,67.63,15500.0,54.3158,54.3238,54.2516,54.2516,15500.0
2013-01-09 13:05:00,67.63,67.64,67.6,67.62,11000.0,54.2516,54.2596,54.2275,54.2436,11000.0
2013-01-09 13:10:00,67.62,67.64,67.55,67.56,9100.0,54.2436,54.2596,54.1874,54.1954,9100.0
2013-01-09 13:15:00,67.55,67.55,67.46,67.48,33900.0,54.1874,54.1874,54.1152,54.1313,33900.0
2013-01-09 13:20:00,67.49,67.5,67.45,67.47,9000.0,54.1393,54.1473,54.1072,54.1232,9000.0
2013-01-09 13:25:00,67.47,67.49,67.44,67.45,6300.0,54.1232,54.1393,54.0992,54.1072,6300.0
2013-01-09 13:30:00,67.44,67.47,67.43,67.44,7300.0,54.0992,54.1232,54.0911,54.0992,7300.0
2013-01-09 13:35:00,67.42,67.47,67.42,67.46,7000.0,54.0831,54.1232,54.0831,54.1152,7000.0
2013-01-09 13:40:00,67.48,67.49,67.4,67.41,12800.0,54.1313,54.1393,54.0671,54.0751,12800.0
2013-01-09 13:45:00,67.41,67.47,67.41,67.42,11900.0,54.0751,54.1232,54.0751,54.0831,11900.0
2013-01-09 13:50:00,67.43,67.43,67.32,67.33,11200.0,54.0911,54.0911,54.0029,54.0109,11200.0
2013-01-09 13:55:00,67.33,67.38,67.3,67.33,18500.0,54.0109,54.051,53.9869,54.0109,18500.0
2013-01-09 14:00:00,67.33,67.36,67.32,67.35,10800.0,54.0109,54.035,54.0029,54.027,10800.0
2013-01-09 14:05:00,67.35,67.37,67.34,67.34,11000.0,54.027,54.043,54.0189,54.0189,11000.0
2013-01-09 14:10:00,67.34,67.36,67.31,67.36,10800.0,54.0189,54.035,53.9949,54.035,10800.0
2013-01-09 14:15:00,67.37,67.42,67.37,67.38,10700.0,54.043,54.0831,54.043,54.051,10700.0
2013-01-09 14:20:00,67.38,67.41,67.3,67.33,14500.0,54.051,54.0751,53.9869,54.0109,14500.0
2013-01-09 14:25:00,67.34,67.36,67.32,67.33,28700.0,54.0189,54.035,54.0029,54.0109,28700.0
2013-01-09 14:30:00,67.33,67.36,67.28,67.3,22800.0,54.0109,54.035,53.9708,53.9869,22800.0
2013-01-09 14:35:00,67.29,67.32,67.21,67.25,16400.0,53.9788,54.0029,53.9147,53.9468,16400.0
2013-01-09 14:40:00,67.25,67.27,67.15,67.25,18900.0,53.9468,53.9628,53.8665,53.9468,18900.0
2013-01-09 14:45:00,67.26,67.31,67.23,67.25,9900.0,53.9548,53.9949,53.9307,53.9468,9900.0
2013-01-09 14:50:00,67.25,67.31,67.24,67.26,11600.0,53.9468,53.9949,53.9387,53.9548,11600.0
2013-01-09 14:55:00,67.27,67.28,67.21,67.25,18800.0,53.9628,53.9708,53.9147,53.9468,18800.0
2013-01-09 15:00:00,67.25,67.26,67.2,67.25,22400.0,53.9468,53.9548,53.9066,53.9468,22400.0
2013-01-09 15:05:00,67.23,67.23,67.12,67.13,32900.0,53.9307,53.9307,53.8425,53.8505,32900.0
2013-01-09 15:10:00,67.14,67.18,67.13,67.15,23600.0,53.8585,53.8906,53.8505,53.8665,23600.0
2013-01-09 15:15:00,67.15,67.16,67.13,67.15,14400.0,53.8665,53.8746,53.8505,53.8665,14400.0
2013-01-09 15:20:00,67.15,67.2,67.13,67.13,34800.0,53.8665,53.9066,53.8505,53.8505,34800.0
2013-01-09 15:25:00,67.14,67.15,67.07,67.09,31300.0,53.8585,53.8665,53.8024,53.8184,31300.0
2013-01-09 15:30:00,67.09,67.09,67.03,67.04,39300.0,53.8184,53.8184,53.7703,53.7783,39300.0
2013-01-09 15:35:00,67.04,67.06,67.01,67.03,43200.0,53.7783,53.7943,53.7542,53.7703,43200.0
2013-01-09 15:40:00,67.04,67.06,67.02,67.02,36300.0,53.7783,53.7943,53.7623,53.7623,36300.0
2013-01-09 15:45:00,67.03,67.09,67.03,67.07,44900.0,53.7703,53.8184,53.7703,53.8024,44900.0
2013-01-09 15:50:00,67.08,67.11,67.05,67.09,161100.0,53.8104,53.8344,53.7863,53.8184,161100.0
2013-01-09 15:55:00,67.09,67.15,67.03,67.03,227700.0,53.8184,53.8665,53.7703,53.7703,227700.0
2013-01-10 09:30:00,67.39,67.52,67.29,67.35,36000.0,54.0591,54.1633,53.9788,54.027,36000.0
2013-01-10 09:35:00,67.33,67.34,67.14,67.27,9000.0,54.0109,54.0189,53.8585,53.9628,9000.0
2013-01-10 09:40:00,67.25,67.26,67.14,67.26,12300.0,53.9468,53.9548,53.8585,53.9548,12300.0
2013-01-10 09:45:00,67.26,67.26,67.22,67.23,16700.0,53.9548,53.9548,53.9227,53.9307,16700.0
2013-01-10 09:50:00,67.23,67.24,67.2,67.2,18600.0,53.9307,53.9387,53.9066,53.9066,18600.0
2013-01-10 09:55:00,67.2,67.23,67.18,67.21,21800.0,53.9066,53.9307,53.8906,53.9147,21800.0
2013-01-10 10:00:00,67.23,67.24,67.16,67.2,21900.0,53.9307,53.9387,53.8746,53.9066,21900.0
2013-01-10 10:05:00,67.2,67.3,67.19,67.28,21500.0,53.9066,53.9869,53.8986,53.9708,21500.0
2013-01-10 10:10:00,67.29,67.38,67.24,67.29,12800.0,53.9788,54.051,53.9387,53.9788,12800.0
2013-01-10 10:15:00,67.27,67.32,67.24,67.29,15900.0,53.9628,54.0029,53.9387,53.9788,15900.0
2013-01-10 10:20:00,67.31,67.33,67.23,67.23,14200.0,53.9949,54.0109,53.9307,53.9307,14200.0
2013-01-10 10:25:00,67.25,67.28,67.19,67.24,17800.0,53.9468,53.9708,53.8986,53.9387,17800.0
2013-01-10 10:30:00,67.25,67.27,67.15,67.24,14500.0,53.9468,53.9628,53.8665,53.9387,14500.0
2013-01-10 10:35:00,67.24,67.25,67.14,67.23,16800.0,53.9387,53.9468,53.8585,53.9307,16800.0
2013-01-10 10:40:00,67.24,67.3,67.2,67.29,15800.0,53.9387,53.9869,53.9066,53.9788,15800.0
2013-01-10 10:45:00,67.29,67.3,67.17,67.24,19400.0,53.9788,53.9869,53.8826,53.9387,19400.0
2013-01-10 10:50:00,67.23,67.25,67.2,67.24,10000.0,53.9307,53.9468,53.9066,53.9387,10000.0
2013-01-10 10:55:00,67.24,67.24,67.17,67.17,11300.0,53.9387,53.9387,53.8826,53.8826,11300.0
2013-01-10 11:00:00,67.16,67.25,67.14,67.25,13700.0,53.8746,53.9468,53.8585,53.9468,13700.0
2013-01-10 11:05:00,67.24,67.24,67.19,67.2,21800.0,53.9387,53.9387,53.8986,53.9066,21800.0
2013-01-10 11:10:00,67.2,67.25,67.18,67.19,17900.0,53.9066,53.9468,53.8906,53.8986,17900.0
2013-01-10 11:15:00,67.18,67.21,67.17,67.2,12400.0,53.8906,53.9147,53.8826,53.9066,12400.0
2013-01-10 11:20:00,67.21,67.23,67.2,67.22,7500.0,53.9147,53.9307,53.9066,53.9227,7500.0
2013-01-10 11:25:00,67.22,67.22,67.18,67.21,12600.0,53.9227,53.9227,53.8906,53.9147,12600.0
2013-01-10 11:30:00,67.21,67.32,67.21,67.31,14000.0,53.9147,54.0029,53.9147,53.9949,14000.0
2013-01-10 11:35:00,67.34,67.39,67.34,67.34,16700.0,54.0189,54.0591,54.0189,54.0189,16700.0
2013-01-10 11:40:00,67.34,67.38,67.34,67.37,15200.0,54.0189,54.051,54.0189,54.043,15200.0
2013-01-10 11:45:00,67.37,67.41,67.36,67.4,14100.0,54.043,54.0751,54.035,54.0671,14100.0
2013-01-10 11:50:00,67.41,67.46,67.41,67.43,15100.0,54.0751,54.1152,54.0751,54.0911,15100.0
2013-01-10 11:55:00,67.44,67.5,67.43,67.48,10300.0,54.0992,54.1473,54.0911,54.1313,10300.0
2013-01-10 12:00:00,67.47,67.5,67.4,67.4,11900.0,54.1232,54.1473,54.0671,54.0671,11900.0
2013-01-10 12:05:00,67.41,67.41,67.35,67.36,9000.0,54.0751,54.0751,54.027,54.035,9000.0
2013-01-10 12:10:00,67.37,67.37,67.33,67.36,13200.0,54.043,54.043,54.0109,54.035,13200.0
2013-01-10 12:15:00,67.36,67.36,67.29,67.33,16600.0,54.035,54.035,53.9788,54.0109,16600.0
2013-01-10 12:20:00,67.34,67.38,67.34,67.35,9100.0,54.0189,54.051,54.0189,54.027,9100.0
2013-01-10 12:25:00,67.35,67.37,67.27,67.32,20400.0,54.027,54.043,53.9628,54.0029,20400.0
2013-01-10 12:30:00,67.32,67.36,67.31,67.36,8700.0,54.0029,54.035,53.9949,54.035,8700.0
2013-01-10 12:35:00,67.36,67.38,67.34,67.37,8800.0,54.035,54.051,54.0189,54.043,8800.0
2013-01-10 12:40:00,67.38,67.39,67.31,67.35,23900.0,54.051,54.0591,53.9949,54.027,23900.0
2013-01-10 12:45:00,67.35,67.44,67.35,67.41,16600.0,54.027,54.0992,54.027,54.0751,16600.0
2013-01-10 12:50:00,67.4,67.43,67.32,67.43,19200.0,54.0671,54.0911,54.0029,54.0911,19200.0
2013-01-10 12:55:00,67.42,67.42,67.32,67.39,30500.0,54.0831,54.0831,54.0029,54.0591,30500.0
2013-01-10 13:00:00,67.41,67.48,67.37,67.41,18300.0,54.0751,54.1313,54.043,54.0751,18300.0
2013-01-10 13:05:00,67.41,67.48,67.39,67.48,9900.0,54.0751,54.1313,54.0591,54.1313,9900.0
2013-01-10 13:10:00,67.46,67.48,67.42,67.44,9500.0,54.1152,54.1313,54.0831,54.0992,9500.0
2013-01-10 13:15:00,67.44,67.47,67.43,67.45,6900.0,54.0992,54.1232,54.0911,54.1072,6900.0
2013-01-10 13:20:00,67.44,67.51,67.44,67.5,7300.0,54.0992,54.1553,54.0992,54.1473,7300.0
2013-01-10 13:25:00,67.49,67.49,67.45,67.46,12300.0,54.1393,54.1393,54.1072,54.1152,12300.0
2013-01-10 13:30:00,67.47,67.54,67.47,67.54,6300.0,54.1232,54.1794,54.1232,54.1794,6300.0
2013-01-10 13:35:00,67.55,67.56,67.55,67.55,14300.0,54.1874,54.1954,54.1874,54.1874,14300.0
2013-01-10 13:40:00,67.56,67.63,67.56,67.62,26700.0,54.1954,54.2516,54.1954,54.2436,26700.0
2013-01-10 13:45:00,67.62,67.62,67.54,67.54,10400.0,54.2436,54.2436,54.1794,54.1794,10400.0
2013-01-10 13:50:00,67.55,67.55,67.52,67.53,6800.0,54.1874,54.1874,54.1633,54.1714,6800.0
2013-01-10 13:55:00,67.53,67.56,67.5,67.5,17000.0,54.1714,54.1954,54.1473,54.1473,17000.0
2013-01-10 14:00:00,67.49,67.5,67.44,67.44,8700.0,54.1393,54.1473,54.0992,54.0992,8700.0
2013-01-10 14:05:00,67.44,67.45,67.41,67.42,11100.0,54.0992,54.1072,54.0751,54.0831,11100.0
2013-01-10 14:10:00,67.41,67.41,67.37,67.4,9300.0,54.0751,54.0751,54.043,54.0671,9300.0
2013-01-10 14:15:00,67.4,67.5,67.4,67.5,7600.0,54.0671,54.1473,54.0671,54.1473,7600.0
2013-01-10 14:20:00,67.5,67.55,67.4,67.41,17900.0,54.1473,54.1874,54.0671,54.0751,17900.0
2013-01-10 14:25:00,67.4,67.41,67.36,67.41,10900.0,54.0671,54.0751,54.035,54.0751,10900.0
2013-01-10 14:30:00,67.41,67.45,67.37,67.4,21000.0,54.0751,54.1072,54.043,54.0671,21000.0
2013-01-10 14:35:00,67.4,67.47,67.4,67.44,16300.0,54.0671,54.1232,54.0671,54.0992,16300.0
2013-01-10 14:40:00,67.45,67.46,67.43,67.45,15800.0,54.1072,54.1152,54.0911,54.1072,15800.0
2013-01-10 14:45:00,67.45,67.46,67.41,67.45,11000.0,54.1072,54.1152,54.0751,54.1072,11000.0
2013-01-10 14:50:00,67.46,67.54,67.44,67.47,14500.0,54.1152,54.1794,54.0992,54.1232,14500.0
2013-01-10 14:55:00,67.48,67.52,67.47,67.49,14900.0,54.1313,54.1633,54.1232,54.1393,14900.0
2013-01-10 15:00:00,67.49,67.53,67.46,67.49,17300.0,54.1393,54.1714,54.1152,54.1393,17300.0
2013-01-10 15:05:00,67.49,67.49,67.44,67.45,16900.0,54.1393,54.1393,54.0992,54.1072,16900.0
2013-01-10 15:10:00,67.44,67.53,67.44,67.53,14200.0,54.0992,54.1714,54.0992,54.1714,14200.0
2013-01-10 15:15:00,67.53,67.58,67.5,67.55,28600.0,54.1714,54.2115,54.1473,54.1874,28600.0
2013-01-10 15:20:00,67.53,67.53,67.48,67.5,18200.0,54.1714,54.1714,54.1313,54.1473,18200.0
2013-01-10 15:25:00,67.51,67.58,67.5,67.57,13800.0,54.1553,54.2115,54.1473,54.2035,13800.0
2013-01-10 15:30:00,67.57,67.6,67.56,67.56,20600.0,54.2035,54.2275,54.1954,54.1954,20600.0
2013-01-10 15:35:00,67.56,67.6,67.54,67.58,14400.0,54.1954,54.2275,54.1794,54.2115,14400.0
2013-01-10 15:40:00,67.57,67.58,67.54,67.56,39200.0,54.2035,54.2115,54.1794,54.1954,39200.0
2013-01-10 15:45:00,67.56,67.65,67.56,67.62,36000.0,54.1954,54.2676,54.1954,54.2436,36000.0
2013-01-10 15:50:00,67.62,67.62,67.51,67.53,44600.0,54.2436,54.2436,54.1553,54.1714,44600.0
2013-01-10 15:55:00,67.54,67.56,67.37,67.4,336400.0,54.1794,54.1954,54.043,54.0671,336400.0
2013-01-11 09:30:00,67.02,67.6,67.02,67.44,49100.0,53.7623,54.2275,53.7623,54.0992,49100.0
2013-01-11 09:35:00,67.48,67.56,67.35,67.36,17200.0,54.1313,54.1954,54.027,54.035,17200.0
2013-01-11 09:40:00,67.39,67.47,67.36,67.45,7700.0,54.0591,54.1232,54.035,54.1072,7700.0
2013-01-11 09:45:00,67.46,67.47,67.41,67.42,18800.0,54.1152,54.1232,54.0751,54.0831,18800.0
2013-01-11 09:50:00,67.44,67.45,67.35,67.42,12100.0,54.0992,54.1072,54.027,54.0831,12100.0
2013-01-11 09:55:00,67.41,67.41,67.33,67.33,15100.0,54.0751,54.0751,54.0109,54.0109,15100.0
2013-01-11 10:00:00,67.33,67.33,67.13,67.24,33000.0,54.0109,54.0109,53.8505,53.9387,33000.0
2013-01-11 10:05:00,67.25,67.27,67.24,67.25,34900.0,53.9468,53.9628,53.9387,53.9468,34900.0
2013-01-11 10:10:00,67.27,67.28,67.09,67.16,44900.0,53.9628,53.9708,53.8184,53.8746,44900.0
2013-01-11 10:15:00,67.16,67.17,66.87,66.89,38400.0,53.8746,53.8826,53.6419,53.658,38400.0
2013-01-11 10:20:00,66.88,66.96,66.85,66.94,27900.0,53.6499,53.7141,53.6259,53.6981,27900.0
2013-01-11 10:25:00,66.95,67.08,66.95,67.01,42500.0,53.7061,53.8104,53.7061,53.7542,42500.0
2013-01-11 10:30:00,67.0,67.03,66.87,67.01,31200.0,53.7462,53.7703,53.6419,53.7542,31200.0
2013-01-11 10:35:00,66.99,67.04,66.9,66.97,27400.0,53.7382,53.7783,53.666,53.7221,27400.0
2013-01-11 10:40:00,67.0,67.01,66.9,66.94,22200.0,53.7462,53.7542,53.666,53.6981,22200.0
2013-01-11 10:45:00,66.97,67.01,66.91,66.99,23100.0,53.7221,53.7542,53.674,53.7382,23100.0
2013-01-11 10:50:00,66.99,66.99,66.92,66.97,20600.0,53.7382,53.7382,53.682,53.7221,20600.0
2013-01-11 10:55:00,66.97,67.03,66.97,66.98,25900.0,53.7221,53.7703,53.7221,53.7302,25900.0
2013-01-11 11:00:00,66.99,67.07,66.98,67.04,116400.0,53.7382,53.8024,53.7302,53.7783,116400.0
2013-01-11 11:05:00,67.06,67.1,67.0,67.01,26200.0,53.7943,53.8264,53.7462,53.7542,26200.0
2013-01-11 11:10:00,67.01,67.04,66.96,66.98,61800.0,53.7542,53.7783,53.7141,53.7302,61800.0
2013-01-11 11:15:00,67.0,67.04,66.99,67.03,12100.0,53.7462,53.7783,53.7382,53.7703,12100.0
2013-01-11 11:20:00,67.03,67.04,67.0,67.0,18000.0,53.7703,53.7783,53.7462,53.7462,18000.0
2013-01-11 11:25:00,67.0,67.01,66.95,66.97,67400.0,53.7462,53.7542,53.7061,53.7221,67400.0
2013-01-11 11:30:00,66.97,67.07,66.96,67.05,38600.0,53.7221,53.8024,53.7141,53.7863,38600.0
2013-01-11 11:35:00,67.04,67.1,67.01,67.1,32600.0,53.7783,53.8264,53.7542,53.8264,32600.0
2013-01-11 11:40:00,67.1,67.14,67.09,67.14,16200.0,53.8264,53.8585,53.8184,53.8585,16200.0
2013-01-11 11:45:00,67.14,67.2,67.13,67.2,5500.0,53.8585,53.9066,53.8505,53.9066,5500.0
2013-01-11 11:50:00,67.21,67.28,67.2,67.25,72900.0,53.9147,53.9708,53.9066,53.9468,72900.0
2013-01-11 11:55:00,67.26,67.3,67.24,67.25,23300.0,53.9548,53.9869,53.9387,53.9468,23300.0
2013-01-11 12:00:00,67.26,67.28,67.23,67.23,27500.0,53.9548,53.9708,53.9307,53.9307,27500.0
2013-01-11 12:05:00,67.23,67.24,67.21,67.22,7200.0,53.9307,53.9387,53.9147,53.9227,7200.0
2013-01-11 12:10:00,67.22,67.23,67.2,67.21,6300.0,53.9227,53.9307,53.9066,53.9147,6300.0
2013-01-11 12:15:00,67.23,67.24,67.2,67.24,5200.0,53.9307,53.9387,53.9066,53.9387,5200.0
2013-01-11 12:20:00,67.24,67.25,67.19,67.19,7100.0,53.9387,53.9468,53.8986,53.8986,7100.0
2013-01-11 12:25:00,67.2,67.21,67.18,67.2,5600.0,53.9066,53.9147,53.8906,53.9066,5600.0
2013-01-11 12:30:00,67.22,67.22,67.16,67.2,12800.0,53.9227,53.9227,53.8746,53.9066,12800.0
2013-01-11 12:35:00,67.2,67.24,67.2,67.22,10800.0,53.9066,53.9387,53.9066,53.9227,10800.0
2013-01-11 12:40:00,67.22,67.28,67.22,67.26,5000.0,53.9227,53.9708,53.9227,53.9548,5000.0
2013-01-11 12:45:00,67.26,67.28,67.26,67.27,3500.0,53.9548,53.9708,53.9548,53.9628,3500.0
2013-01-11 12:50:00,67.28,67.34,67.27,67.29,34700.0,53.9708,54.0189,53.9628,53.9788,34700.0
2013-01-11 12:55:00,67.28,67.28,67.24,67.28,5100.0,53.9708,53.9708,53.9387,53.9708,5100.0
2013-01-11 13:00:00,67.28,67.33,67.28,67.32,6700.0,53.9708,54.0109,53.9708,54.0029,6700.0
2013-01-11 13:05:00,67.32,67.32,67.3,67.32,6300.0,54.0029,54.0029,53.9869,54.0029,6300.0
2013-01-11 13:10:00,67.3,67.32,67.3,67.32,4100.0,53.9869,54.0029,53.9869,54.0029,4100.0
2013-01-11 13:15:00,67.33,67.33,67.27,67.28,54000.0,54.0109,54.0109,53.9628,53.9708,54000.0
2013-01-11 13:20:00,67.28,67.3,67.25,67.29,10200.0,53.9708,53.9869,53.9468,53.9788,10200.0
2013-01-11 13:25:00,67.28,67.28,67.25,67.25,5900.0,53.9708,53.9708,53.9468,53.9468,5900.0
2013-01-11 13:30:00,67.24,67.3,67.23,67.25,12800.0,53.9387,53.9869,53.9307,53.9468,12800.0
2013-01-11 13:35:00,67.24,67.27,67.18,67.2,8100.0,53.9387,53.9628,53.8906,53.9066,8100.0
2013-01-11 13:40:00,67.19,67.19,67.06,67.08,18600.0,53.8986,53.8986,53.7943,53.8104,18600.0
2013-01-11 13:45:00,67.09,67.15,67.07,67.14,16500.0,53.8184,53.8665,53.8024,53.8585,16500.0
2013-01-11 13:50:00,67.15,67.18,67.13,67.15,2700.0,53.8665,53.8906,53.8505,53.8665,2700.0
2013-01-11 13:55:00,67.15,67.16,67.1,67.13,10900.0,53.8665,53.8746,53.8264,53.8505,10900.0
2013-01-11 14:00:00,67.12,67.23,67.12,67.19,9200.0,53.8425,53.9307,53.8425,53.8986,9200.0
2013-01-11 14:05:00,67.19,67.2,67.16,67.17,7900.0,53.8986,53.9066,53.8746,53.8826,7900.0
2013-01-11 14:10:00,67.17,67.2,67.13,67.13,16700.0,53.8826,53.9066,53.8505,53.8505,16700.0
2013-01-11 14:15:00,67.14,67.18,67.1,67.13,30100.0,53.8585,53.8906,53.8264,53.8505,30100.0
2013-01-11 14:20:00,67.15,67.19,67.11,67.18,10700.0,53.8665,53.8986,53.8344,53.8906,10700.0
2013-01-11 14:25:00,67.15,67.2,67.15,67.16,15400.0,53.8665,53.9066,53.8665,53.8746,15400.0
2013-01-11 14:30:00,67.14,67.19,67.14,67.17,108000.0,53.8585,53.8986,53.8585,53.8826,108000.0
2013-01-11 14:35:00,67.18,67.21,67.14,67.18,47800.0,53.8906,53.9147,53.8585,53.8906,47800.0
2013-01-11 14:40:00,67.19,67.2,67.15,67.16,9200.0,53.8986,53.9066,53.8665,53.8746,9200.0
2013-01-11 14:45:00,67.17,67.22,67.17,67.22,12100.0,53.8826,53.9227,53.8826,53.9227,12100.0
2013-01-11 14:50:00,67.2,67.22,67.16,67.18,14900.0,53.9066,53.9227,53.8746,53.8906,14900.0
2013-01-11 14:55:00,67.18,67.22,67.17,67.22,7100.0,53.8906,53.9227,53.8826,53.9227,7100.0
2013-01-11 15:00:00,67.21,67.21,67.13,67.15,19600.0,53.9147,53.9147,53.8505,53.8665,19600.0
2013-01-11 15:05:00,67.14,67.19,67.14,67.19,12500.0,53.8585,53.8986,53.8585,53.8986,12500.0
2013-01-11 15:10:00,67.18,67.2,67.14,67.15,17800.0,53.8906,53.9066,53.8585,53.8665,17800.0
2013-01-11 15:15:00,67.16,67.16,67.08,67.1,22900.0,53.8746,53.8746,53.8104,53.8264,22900.0
2013-01-11 15:20:00,67.1,67.14,67.1,67.1,23300.0,53.8264,53.8585,53.8264,53.8264,23300.0
2013-01-11 15:25:00,67.11,67.12,67.08,67.09,25800.0,53.8344,53.8425,53.8104,53.8184,25800.0
2013-01-11 15:30:00,67.09,67.12,67.07,67.1,29700.0,53.8184,53.8425,53.8024,53.8264,29700.0
2013-01-11 15:35:00,67.1,67.12,67.06,67.08,27900.0,53.8264,53.8425,53.7943,53.8104,27900.0
2013-01-11 15:40:00,67.08,67.08,67.03,67.05,24100.0,53.8104,53.8104,53.7703,53.7863,24100.0
2013-01-11 15:45:00,67.05,67.09,67.05,67.08,32300.0,53.7863,53.8184,53.7863,53.8104,32300.0
2013-01-11 15:50:00,67.08,67.12,67.07,67.11,50900.0,53.8104,53.8425,53.8024,53.8344,50900.0
2013-01-11 15:55:00,67.12,67.13,67.0,67.05,117400.0,53.8425,53.8505,53.7462,53.7863,117400.0
2013-01-14 09:30:00,67.1,67.12,66.8,66.99,13500.0,53.8264,53.8425,53.5858,53.7382,13500.0
2013-01-14 09:35:00,67.0,67.17,66.94,67.16,9900.0,53.7462,53.8826,53.6981,53.8746,9900.0
2013-01-14 09:40:00,67.17,67.17,66.84,66.84,14200.0,53.8826,53.8826,53.6179,53.6179,14200.0
2013-01-14 09:45:00,66.86,66.98,66.86,66.91,9800.0,53.6339,53.7302,53.6339,53.674,9800.0
2013-01-14 09:50:00,66.95,66.98,66.83,66.83,16000.0,53.7061,53.7302,53.6098,53.6098,16000.0
2013-01-14 09:55:00,66.81,66.92,66.81,66.92,35700.0,53.5938,53.682,53.5938,53.682,35700.0
2013-01-14 10:00:00,66.91,67.09,66.88,67.09,17800.0,53.674,53.8184,53.6499,53.8184,17800.0
2013-01-14 10:05:00,67.09,67.3,67.08,67.21,24500.0,53.8184,53.9869,53.8104,53.9147,24500.0
2013-01-14 10:10:00,67.21,67.32,67.19,67.22,16400.0,53.9147,54.0029,53.8986,53.9227,16400.0
2013-01-14 10:15:00,67.22,67.3,67.17,67.29,31000.0,53.9227,53.9869,53.8826,53.9788,31000.0
2013-01-14 10:20:00,67.29,67.44,67.28,67.42,14700.0,53.9788,54.0992,53.9708,54.0831,14700.0
2013-01-14 10:25:00,67.42,67.46,67.37,67.46,26100.0,54.0831,54.1152,54.043,54.1152,26100.0
2013-01-14 10:30:00,67.47,67.58,67.47,67.57,14200.0,54.1232,54.2115,54.1232,54.2035,14200.0
2013-01-14 10:35:00,67.57,67.57,67.5,67.55,31500.0,54.2035,54.2035,54.1473,54.1874,31500.0
2013-01-14 10:40:00,67.57,67.62,67.56,67.61,21400.0,54.2035,54.2436,54.1954,54.2355,21400.0
2013-01-14 10:45:00,67.6,67.62,67.55,67.56,10200.0,54.2275,54.2436,54.1874,54.1954,10200.0
2013-01-14 10:50:00,67.56,67.56,67.45,67.54,19100.0,54.1954,54.1954,54.1072,54.1794,19100.0
2013-01-14 10:55:00,67.54,67.59,67.54,67.54,15600.0,54.1794,54.2195,54.1794,54.1794,15600.0
2013-01-14 11:00:00,67.54,67.54,67.42,67.45,16400.0,54.1794,54.1794,54.0831,54.1072,16400.0
2013-01-14 11:05:00,67.45,67.45,67.21,67.21,27100.0,54.1072,54.1072,53.9147,53.9147,27100.0
2013-01-14 11:10:00,67.2,67.21,67.07,67.07,26700.0,53.9066,53.9147,53.8024,53.8024,26700.0
2013-01-14 11:15:00,67.06,67.06,66.98,67.03,12800.0,53.7943,53.7943,53.7302,53.7703,12800.0
2013-01-14 11:20:00,67.02,67.13,67.02,67.11,6800.0,53.7623,53.8505,53.7623,53.8344,6800.0
2013-01-14 11:25:00,67.1,67.12,67.08,67.08,8400.0,53.8264,53.8425,53.8104,53.8104,8400.0
2013-01-14 11:30:00,67.09,67.18,67.08,67.13,10200.0,53.8184,53.8906,53.8104,53.8505,10200.0
2013-01-14 11:35:00,67.11,67.17,67.09,67.1,13100.0,53.8344,53.8826,53.8184,53.8264,13100.0
2013-01-14 11:40:00,67.1,67.1,67.07,67.08,9800.0,53.8264,53.8264,53.8024,53.8104,9800.0
2013-01-14 11:45:00,67.08,67.11,67.06,67.06,17400.0,53.8104,53.8344,53.7943,53.7943,17400.0
2013-01-14 11:50:00,67.06,67.08,67.06,67.06,10200.0,53.7943,53.8104,53.7943,53.7943,10200.0
2013-01-14 11:55:00,67.07,67.08,67.01,67.04,11100.0,53.8024,53.8104,53.7542,53.7783,11100.0
2013-01-14 12:00:00,67.04,67.09,67.03,67.05,8200.0,53.7783,53.8184,53.7703,53.7863,8200.0
2013-01-14 12:05:00,67.07,67.07,67.02,67.04,5600.0,53.8024,53.8024,53.7623,53.7783,5600.0
2013-01-14 12:10:00,67.02,67.09,67.0,67.09,7400.0,53.7623,53.8184,53.7462,53.8184,7400.0
2013-01-14 12:15:00,67.09,67.15,67.05,67.05,10900.0,53.8184,53.8665,53.7863,53.7863,10900.0
2013-01-14 12:20:00,67.07,67.13,67.02,67.07,18300.0,53.8024,53.8505,53.7623,53.8024,18300.0
2013-01-14 12:25:00,67.05,67.08,67.04,67.08,6000.0,53.7863,53.8104,53.7783,53.8104,6000.0
2013-01-14 12:30:00,67.09,67.11,67.08,67.11,4600.0,53.8184,53.8344,53.8104,53.8344,4600.0
2013-01-14 12:35:00,67.12,67.15,67.06,67.07,16200.0,53.8425,53.8665,53.7943,53.8024,16200.0
2013-01-14 12:40:00,67.09,67.12,67.04,67.05,7600.0,53.8184,53.8425,53.7783,53.7863,7600.0
2013-01-14 12:45:00,67.05,67.09,67.05,67.09,3000.0,53.7863,53.8184,53.7863,53.8184,3000.0
2013-01-14 12:50:00,67.07,67.09,67.07,67.09,4000.0,53.8024,53.8184,53.8024,53.8184,4000.0
2013-01-14 12:55:00,67.09,67.11,67.09,67.11,1800.0,53.8184,53.8344,53.8184,53.8344,1800.0
2013-01-14 13:00:00,67.11,67.11,67.04,67.06,8300.0,53.8344,53.8344,53.7783,53.7943,8300.0
2013-01-14 13:05:00,67.07,67.07,67.03,67.03,4100.0,53.8024,53.8024,53.7703,53.7703,4100.0
2013-01-14 13:10:00,67.02,67.07,67.02,67.07,7100.0,53.7623,53.8024,53.7623,53.8024,7100.0
2013-01-14 13:15:00,67.08,67.11,67.07,67.11,4300.0,53.8104,53.8344,53.8024,53.8344,4300.0
2013-01-14 13:20:00,67.12,67.14,67.05,67.1,7900.0,53.8425,53.8585,53.7863,53.8264,7900.0
2013-01-14 13:25:00,67.12,67.13,67.1,67.11,4600.0,53.8425,53.8505,53.8264,53.8344,4600.0
2013-01-14 13:30:00,67.11,67.11,67.06,67.1,5000.0,53.8344,53.8344,53.7943,53.8264,5000.0
2013-01-14 13:35:00,67.1,67.11,67.07,67.07,6300.0,53.8264,53.8344,53.8024,53.8024,6300.0
2013-01-14 13:40:00,67.07,67.1,67.07,67.09,2600.0,53.8024,53.8264,53.8024,53.8184,2600.0
2013-01-14 13:45:00,67.1,67.1,67.03,67.04,10400.0,53.8264,53.8264,53.7703,53.7783,10400.0
2013-01-14 13:50:00,67.08,67.1,67.07,67.09,8500.0,53.8104,53.8264,53.8024,53.8184,8500.0
2013-01-14 13:55:00,67.11,67.11,67.09,67.11,7600.0,53.8344,53.8344,53.8184,53.8344,7600.0
2013-01-14 14:00:00,67.11,67.19,67.1,67.19,15800.0,53.8344,53.8986,53.8264,53.8986,15800.0
2013-01-14 14:05:00,67.19,67.19,67.11,67.12,13700.0,53.8986,53.8986,53.8344,53.8425,13700.0
2013-01-14 14:10:00,67.11,67.17,67.04,67.06,9700.0,53.8344,53.8826,53.7783,53.7943,9700.0
2013-01-14 14:15:00,67.06,67.12,67.06,67.11,3700.0,53.7943,53.8425,53.7943,53.8344,3700.0
2013-01-14 14:20:00,67.12,67.15,67.11,67.12,8000.0,53.8425,53.8665,53.8344,53.8425,8000.0
2013-01-14 14:25:00,67.13,67.17,67.0,67.0,38700.0,53.8505,53.8826,53.7462,53.7462,38700.0
2013-01-14 14:30:00,67.01,67.06,67.0,67.04,19700.0,53.7542,53.7943,53.7462,53.7783,19700.0
2013-01-14 14:35:00,67.05,67.07,67.01,67.04,12200.0,53.7863,53.8024,53.7542,53.7783,12200.0
2013-01-14 14:40:00,67.05,67.14,67.04,67.1,16900.0,53.7863,53.8585,53.7783,53.8264,16900.0
2013-01-14 14:45:00,67.09,67.13,67.03,67.12,7900.0,53.8184,53.8505,53.7703,53.8425,7900.0
2013-01-14 14:50:00,67.13,67.14,67.04,67.05,13700.0,53.8505,53.8585,53.7783,53.7863,13700.0
2013-01-14 14:55:00,67.04,67.1,67.04,67.09,16200.0,53.7783,53.8264,53.7783,53.8184,16200.0
2013-01-14 15:00:00,67.09,67.11,67.08,67.11,9900.0,53.8184,53.8344,53.8104,53.8344,9900.0
2013-01-14 15:05:00,67.1,67.15,67.09,67.15,7500.0,53.8264,53.8665,53.8184,53.8665,7500.0
2013-01-14 15:10:00,67.15,67.15,67.09,67.09,14500.0,53.8665,53.8665,53.8184,53.8184,14500.0
2013-01-14 15:15:00,67.09,67.1,67.08,67.1,14800.0,53.8184,53.8264,53.8104,53.8264,14800.0
2013-01-14 15:20:00,67.1,67.15,67.09,67.1,14600.0,53.8264,53.8665,53.8184,53.8264,14600.0
2013-01-14 15:25:00,67.09,67.11,67.06,67.06,16600.0,53.8184,53.8344,53.7943,53.7943,16600.0
2013-01-14 15:30:00,67.07,67.09,67.05,67.08,16900.0,53.8024,53.8184,53.7863,53.8104,16900.0
2013-01-14 15:35:00,67.08,67.08,67.03,67.05,9200.0,53.8104,53.8104,53.7703,53.7863,9200.0
2013-01-14 15:40:00,67.04,67.07,67.03,67.05,21800.0,53.7783,53.8024,53.7703,53.7863,21800.0
2013-01-14 15:45:00,67.05,67.07,67.0,67.01,26100.0,53.7863,53.8024,53.7462,53.7542,26100.0
2013-01-14 15:50:00,67.02,67.1,67.01,67.1,46100.0,53.7623,53.8264,53.7542,53.8264,46100.0
2013-01-14 15:55:00,67.09,67.21,67.03,67.21,92900.0,53.8184,53.9147,53.7703,53.9147,92900.0
2013-01-15 09:30:00,66.83,67.04,66.76,66.98,42200.0,53.6098,53.7783,53.5537,53.7302,42200.0
2013-01-15 09:35:00,66.96,67.17,66.96,67.13,22500.0,53.7141,53.8826,53.7141,53.8505,22500.0
2013-01-15 09:40:00,67.17,67.2,66.87,66.91,20000.0,53.8826,53.9066,53.6419,53.674,20000.0
2013-01-15 09:45:00,66.93,67.06,66.92,66.92,16500.0,53.6901,53.7943,53.682,53.682,16500.0
2013-01-15 09:50:00,66.92,67.07,66.92,67.04,10100.0,53.682,53.8024,53.682,53.7783,10100.0
2013-01-15 09:55:00,67.07,67.27,67.07,67.17,13300.0,53.8024,53.9628,53.8024,53.8826,13300.0
2013-01-15 10:00:00,67.18,67.31,67.17,67.19,9300.0,53.8906,53.9949,53.8826,53.8986,9300.0
2013-01-15 10:05:00,67.18,67.19,67.05,67.1,17200.0,53.8906,53.8986,53.7863,53.8264,17200.0
2013-01-15 10:10:00,67.11,67.19,67.11,67.15,16800.0,53.8344,53.8986,53.8344,53.8665,16800.0
2013-01-15 10:15:00,67.16,67.16,67.0,67.0,9100.0,53.8746,53.8746,53.7462,53.7462,9100.0
2013-01-15 10:20:00,66.99,67.14,66.99,67.14,8500.0,53.7382,53.8585,53.7382,53.8585,8500.0
2013-01-15 10:25:00,67.14,67.2,67.13,67.15,16100.0,53.8585,53.9066,53.8505,53.8665,16100.0
2013-01-15 10:30:00,67.15,67.16,67.04,67.13,11500.0,53.8665,53.8746,53.7783,53.8505,11500.0
2013-01-15 10:35:00,67.14,67.31,67.12,67.29,9000.0,53.8585,53.9949,53.8425,53.9788,9000.0
2013-01-15 10:40:00,67.28,67.28,67.19,67.22,5900.0,53.9708,53.9708,53.8986,53.9227,5900.0
2013-01-15 10:45:00,67.26,67.39,67.26,67.38,7700.0,53.9548,54.0591,53.9548,54.051,7700.0
2013-01-15 10:50:00,67.37,67.47,67.37,67.45,15500.0,54.043,54.1232,54.043,54.1072,15500.0
2013-01-15 10:55:00,67.45,67.59,67.44,67.58,13400.0,54.1072,54.2195,54.0992,54.2115,13400.0
2013-01-15 11:00:00,67.6,67.63,67.58,67.63,16800.0,54.2275,54.2516,54.2115,54.2516,16800.0
2013-01-15 11:05:00,67.63,67.65,67.48,67.52,11600.0,54.2516,54.2676,54.1313,54.1633,11600.0
2013-01-15 11:10:00,67.52,67.52,67.45,67.45,20300.0,54.1633,54.1633,54.1072,54.1072,20300.0
2013-01-15 11:15:00,67.46,67.52,67.45,67.51,18100.0,54.1152,54.1633,54.1072,54.1553,18100.0
2013-01-15 11:20:00,67.52,67.59,67.5,67.58,10000.0,54.1633,54.2195,54.1473,54.2115,10000.0
2013-01-15 11:25:00,67.58,67.6,67.56,67.58,7300.0,54.2115,54.2275,54.1954,54.2115,7300.0
2013-01-15 11:30:00,67.59,67.6,67.53,67.53,10900.0,54.2195,54.2275,54.1714,54.1714,10900.0
2013-01-15 11:35:00,67.55,67.55,67.49,67.52,6400.0,54.1874,54.1874,54.1393,54.1633,6400.0
2013-01-15 11:40:00,67.53,67.57,67.5,67.5,7000.0,54.1714,54.2035,54.1473,54.1473,7000.0
2013-01-15 11:45:00,67.49,67.54,67.48,67.52,7400.0,54.1393,54.1794,54.1313,54.1633,7400.0
2013-01-15 11:50:00,67.54,67.55,67.51,67.52,9000.0,54.1794,54.1874,54.1553,54.1633,9000.0
2013-01-15 11:55:00,67.51,67.58,67.5,67.56,59400.0,54.1553,54.2115,54.1473,54.1954,59400.0
2013-01-15 12:00:00,67.56,67.59,67.55,67.57,27700.0,54.1954,54.2195,54.1874,54.2035,27700.0
2013-01-15 12:05:00,67.57,67.57,67.55,67.56,13500.0,54.2035,54.2035,54.1874,54.1954,13500.0
2013-01-15 12:10:00,67.56,67.58,67.54,67.55,30800.0,54.1954,54.2115,54.1794,54.1874,30800.0
2013-01-15 12:15:00,67.55,67.58,67.53,67.55,21400.0,54.1874,54.2115,54.1714,54.1874,21400.0
2013-01-15 12:20:00,67.54,67.59,67.53,67.59,8800.0,54.1794,54.2195,54.1714,54.2195,8800.0
2013-01-15 12:25:00,67.6,67.61,67.58,67.58,13700.0,54.2275,54.2355,54.2115,54.2115,13700.0
2013-01-15 12:30:00,67.57,67.63,67.56,67.63,10300.0,54.2035,54.2516,54.1954,54.2516,10300.0
2013-01-15 12:35:00,67.64,67.64,67.53,67.57,39100.0,54.2596,54.2596,54.1714,54.2035,39100.0
2013-01-15 12:40:00,67.58,67.6,67.56,67.59,12800.0,54.2115,54.2275,54.1954,54.2195,12800.0
2013-01-15 12:45:00,67.58,67.59,67.55,67.56,11100.0,54.2115,54.2195,54.1874,54.1954,11100.0
2013-01-15 12:50:00,67.58,67.61,67.57,67.59,14900.0,54.2115,54.2355,54.2035,54.2195,14900.0
2013-01-15 12:55:00,67.59,67.61,67.59,67.59,19900.0,54.2195,54.2355,54.2195,54.2195,19900.0
2013-01-15 13:00:00,67.59,67.62,67.58,67.62,9000.0,54.2195,54.2436,54.2115,54.2436,9000.0
2013-01-15 13:05:00,67.61,67.62,67.58,67.58,11500.0,54.2355,54.2436,54.2115,54.2115,11500.0
2013-01-15 13:10:00,67.58,67.58,67.55,67.57,8700.0,54.2115,54.2115,54.1874,54.2035,8700.0
2013-01-15 13:15:00,67.56,67.61,67.56,67.59,16800.0,54.1954,54.2355,54.1954,54.2195,16800.0
2013-01-15 13:20:00,67.6,67.61,67.56,67.59,14200.0,54.2275,54.2355,54.1954,54.2195,14200.0
2013-01-15 13:25:00,67.59,67.59,67.56,67.57,6600.0,54.2195,54.2195,54.1954,54.2035,6600.0
2013-01-15 13:30:00,67.58,67.59,67.55,67.57,8100.0,54.2115,54.2195,54.1874,54.2035,8100.0
2013-01-15 13:35:00,67.57,67.58,67.56,67.57,10300.0,54.2035,54.2115,54.1954,54.2035,10300.0
2013-01-15 13:40:00,67.57,67.57,67.53,67.53,10600.0,54.2035,54.2035,54.1714,54.1714,10600.0
2013-01-15 13:45:00,67.53,67.53,67.48,67.5,11600.0,54.1714,54.1714,54.1313,54.1473,11600.0
2013-01-15 13:50:00,67.51,67.51,67.44,67.46,20400.0,54.1553,54.1553,54.0992,54.1152,20400.0
2013-01-15 13:55:00,67.45,67.46,67.41,67.42,7000.0,54.1072,54.1152,54.0751,54.0831,7000.0
2013-01-15 14:00:00,67.43,67.45,67.42,67.42,12800.0,54.0911,54.1072,54.0831,54.0831,12800.0
2013-01-15 14:05:00,67.42,67.45,67.42,67.45,14100.0,54.0831,54.1072,54.0831,54.1072,14100.0
2013-01-15 14:10:00,67.45,67.48,67.44,67.46,21800.0,54.1072,54.1313,54.0992,54.1152,21800.0
2013-01-15 14:15:00,67.46,67.49,67.45,67.48,13900.0,54.1152,54.1393,54.1072,54.1313,13900.0
2013-01-15 14:20:00,67.48,67.48,67.43,67.45,15500.0,54.1313,54.1313,54.0911,54.1072,15500.0
2013-01-15 14:25:00,67.45,67.45,67.42,67.44,15600.0,54.1072,54.1072,54.0831,54.0992,15600.0
2013-01-15 14:30:00,67.44,67.45,67.42,67.44,15000.0,54.0992,54.1072,54.0831,54.0992,15000.0
2013-01-15 14:35:00,67.45,67.46,67.43,67.46,16800.0,54.1072,54.1152,54.0911,54.1152,16800.0
2013-01-15 14:40:00,67.45,67.54,67.45,67.53,10600.0,54.1072,54.1794,54.1072,54.1714,10600.0
2013-01-15 14:45:00,67.53,67.55,67.5,67.5,20000.0,54.1714,54.1874,54.1473,54.1473,20000.0
2013-01-15 14:50:00,67.5,67.55,67.48,67.5,12600.0,54.1473,54.1874,54.1313,54.1473,12600.0
2013-01-15 14:55:00,67.5,67.51,67.44,67.44,17000.0,54.1473,54.1553,54.0992,54.0992,17000.0
2013-01-15 15:00:00,67.44,67.49,67.42,67.44,31800.0,54.0992,54.1393,54.0831,54.0992,31800.0
2013-01-15 15:05:00,67.43,67.46,67.4,67.46,19300.0,54.0911,54.1152,54.0671,54.1152,19300.0
2013-01-15 15:10:00,67.46,67.51,67.45,67.5,18400.0,54.1152,54.1553,54.1072,54.1473,18400.0
2013-01-15 15:15:00,67.51,67.53,67.47,67.47,27800.0,54.1553,54.1714,54.1232,54.1232,27800.0
2013-01-15 15:20:00,67.46,67.5,67.46,67.47,29200.0,54.1152,54.1473,54.1152,54.1232,29200.0
2013-01-15 15:25:00,67.47,67.49,67.45,67.45,10300.0,54.1232,54.1393,54.1072,54.1072,10300.0
2013-01-15 15:30:00,67.46,67.5,67.45,67.49,90000.0,54.1152,54.1473,54.1072,54.1393,90000.0
2013-01-15 15:35:00,67.5,67.5,67.45,67.49,31700.0,54.1473,54.1473,54.1072,54.1393,31700.0
2013-01-15 15:40:00,67.49,67.57,67.46,67.53,39300.0,54.1393,54.2035,54.1152,54.1714,39300.0
2013-01-15 15:45:00,67.52,67.57,67.51,67.56,71800.0,54.1633,54.2035,54.1553,54.1954,71800.0
2013-01-15 15:50:00,67.57,67.58,67.53,67.54,51900.0,54.2035,54.2115,54.1714,54.1794,51900.0
2013-01-15 15:55:00,67.55,67.57,67.47,67.47,139900.0,54.1874,54.2035,54.1232,54.1232,139900.0
2013-01-16 09:30:00,67.07,67.07,66.84,67.03,31700.0,53.8024,53.8024,53.6179,53.7703,31700.0
2013-01-16 09:35:00,67.04,67.15,67.02,67.08,14400.0,53.7783,53.8665,53.7623,53.8104,14400.0
2013-01-16 09:40:00,67.07,67.15,66.88,66.94,27700.0,53.8024,53.8665,53.6499,53.6981,27700.0
2013-01-16 09:45:00,66.96,67.12,66.96,67.1,15400.0,53.7141,53.8425,53.7141,53.8264,15400.0
2013-01-16 09:50:00,67.1,67.15,67.05,67.05,27600.0,53.8264,53.8665,53.7863,53.7863,27600.0
2013-01-16 09:55:00,67.05,67.07,66.9,66.97,17600.0,53.7863,53.8024,53.666,53.7221,17600.0
2013-01-16 10:00:00,66.97,67.08,66.96,67.04,17300.0,53.7221,53.8104,53.7141,53.7783,17300.0
2013-01-16 10:05:00,67.05,67.05,66.98,66.98,29600.0,53.7863,53.7863,53.7302,53.7302,29600.0
2013-01-16 10:10:00,67.0,67.01,66.92,66.92,15100.0,53.7462,53.7542,53.682,53.682,15100.0
2013-01-16 10:15:00,66.95,67.0,66.93,66.99,9000.0,53.7061,53.7462,53.6901,53.7382,9000.0
2013-01-16 10:20:00,66.99,67.0,66.91,66.97,17400.0,53.7382,53.7462,53.674,53.7221,17400.0
2013-01-16 10:25:00,66.96,66.97,66.87,66.93,14700.0,53.7141,53.7221,53.6419,53.6901,14700.0
2013-01-16 10:30:00,66.92,66.96,66.82,66.88,40800.0,53.682,53.7141,53.6018,53.6499,40800.0
2013-01-16 10:35:00,66.89,66.89,66.74,66.74,60100.0,53.658,53.658,53.5376,53.5376,60100.0
2013-01-16 10:40:00,66.74,66.79,66.6,66.79,35500.0,53.5376,53.5777,53.4253,53.5777,35500.0
2013-01-16 10:45:00,66.79,66.87,66.79,66.86,8800.0,53.5777,53.6419,53.5777,53.6339,8800.0
2013-01-16 10:50:00,66.86,66.9,66.82,66.83,12200.0,53.6339,53.666,53.6018,53.6098,12200.0
2013-01-16 10:55:00,66.82,66.83,66.74,66.82,14800.0,53.6018,53.6098,53.5376,53.6018,14800.0
2013-01-16 11:00:00,66.82,66.91,66.82,66.91,6500.0,53.6018,53.674,53.6018,53.674,6500.0
2013-01-16 11:05:00,66.91,67.01,66.9,67.0,18700.0,53.674,53.7542,53.666,53.7462,18700.0
2013-01-16 11:10:00,67.01,67.13,67.0,67.07,37800.0,53.7542,53.8505,53.7462,53.8024,37800.0
2013-01-16 11:15:00,67.06,67.06,66.96,66.96,13400.0,53.7943,53.7943,53.7141,53.7141,13400.0
2013-01-16 11:20:00,66.94,67.02,66.93,67.0,11400.0,53.6981,53.7623,53.6901,53.7462,11400.0
2013-01-16 11:25:00,67.0,67.0,66.89,66.89,21600.0,53.7462,53.7462,53.658,53.658,21600.0
2013-01-16 11:30:00,66.89,66.91,66.86,66.87,15800.0,53.658,53.674,53.6339,53.6419,15800.0
2013-01-16 11:35:00,66.88,66.88,66.82,66.87,8000.0,53.6499,53.6499,53.6018,53.6419,8000.0
2013-01-16 11:40:00,66.87,66.91,66.87,66.89,28100.0,53.6419,53.674,53.6419,53.658,28100.0
2013-01-16 11:45:00,66.89,66.91,66.83,66.85,35600.0,53.658,53.674,53.6098,53.6259,35600.0
2013-01-16 11:50:00,66.86,66.88,66.83,66.84,11000.0,53.6339,53.6499,53.6098,53.6179,11000.0
2013-01-16 11:55:00,66.84,66.86,66.81,66.81,10700.0,53.6179,53.6339,53.5938,53.5938,10700.0
2013-01-16 12:00:00,66.83,66.85,66.82,66.83,6300.0,53.6098,53.6259,53.6018,53.6098,6300.0
2013-01-16 12:05:00,66.83,66.84,66.8,66.82,9400.0,53.6098,53.6179,53.5858,53.6018,9400.0
2013-01-16 12:10:00,66.84,66.89,66.84,66.88,7700.0,53.6179,53.658,53.6179,53.6499,7700.0
2013-01-16 12:15:00,66.87,66.89,66.87,66.88,5700.0,53.6419,53.658,53.6419,53.6499,5700.0
2013-01-16 12:20:00,66.87,66.89,66.86,66.86,8000.0,53.6419,53.658,53.6339,53.6339,8000.0
2013-01-16 12:25:00,66.87,66.88,66.86,66.87,8600.0,53.6419,53.6499,53.6339,53.6419,8600.0
2013-01-16 12:30:00,66.87,66.88,66.84,66.86,13600.0,53.6419,53.6499,53.6179,53.6339,13600.0
2013-01-16 12:35:00,66.87,66.89,66.87,66.88,5800.0,53.6419,53.658,53.6419,53.6499,5800.0
2013-01-16 12:40:00,66.88,66.88,66.83,66.83,6500.0,53.6499,53.6499,53.6098,53.6098,6500.0
2013-01-16 12:45:00,66.82,66.85,66.82,66.84,2900.0,53.6018,53.6259,53.6018,53.6179,2900.0
2013-01-16 12:50:00,66.84,66.87,66.84,66.86,6800.0,53.6179,53.6419,53.6179,53.6339,6800.0
2013-01-16 12:55:00,66.86,66.86,66.85,66.85,7000.0,53.6339,53.6339,53.6259,53.6259,7000.0
2013-01-16 13:00:00,66.85,66.86,66.81,66.82,9100.0,53.6259,53.6339,53.5938,53.6018,9100.0
2013-01-16 13:05:00,66.83,66.87,66.82,66.85,7700.0,53.6098,53.6419,53.6018,53.6259,7700.0
2013-01-16 13:10:00,66.84,66.86,66.84,66.86,6000.0,53.6179,53.6339,53.6179,53.6339,6000.0
2013-01-16 13:15:00,66.87,66.87,66.81,66.83,15000.0,53.6419,53.6419,53.5938,53.6098,15000.0
2013-01-16 13:20:00,66.84,66.85,66.79,66.82,8500.0,53.6179,53.6259,53.5777,53.6018,8500.0
2013-01-16 13:25:00,66.82,66.87,66.8,66.87,6000.0,53.6018,53.6419,53.5858,53.6419,6000.0
2013-01-16 13:30:00,66.87,66.94,66.87,66.93,15600.0,53.6419,53.6981,53.6419,53.6901,15600.0
2013-01-16 13:35:00,66.92,66.94,66.9,66.9,5500.0,53.682,53.6981,53.666,53.666,5500.0
2013-01-16 13:40:00,66.92,66.95,66.89,66.93,17200.0,53.682,53.7061,53.658,53.6901,17200.0
2013-01-16 13:45:00,66.93,66.94,66.92,66.92,6100.0,53.6901,53.6981,53.682,53.682,6100.0
2013-01-16 13:50:00,66.93,66.99,66.92,66.99,12700.0,53.6901,53.7382,53.682,53.7382,12700.0
2013-01-16 13:55:00,67.0,67.0,66.96,66.97,6500.0,53.7462,53.7462,53.7141,53.7221,6500.0
2013-01-16 14:00:00,66.96,67.03,66.96,67.03,14000.0,53.7141,53.7703,53.7141,53.7703,14000.0
2013-01-16 14:05:00,67.02,67.04,66.99,67.0,24900.0,53.7623,53.7783,53.7382,53.7462,24900.0
2013-01-16 14:10:00,67.0,67.02,66.99,67.02,9700.0,53.7462,53.7623,53.7382,53.7623,9700.0
2013-01-16 14:15:00,67.03,67.04,66.94,66.98,18100.0,53.7703,53.7783,53.6981,53.7302,18100.0
2013-01-16 14:20:00,66.98,67.01,66.9,66.91,13400.0,53.7302,53.7542,53.666,53.674,13400.0
2013-01-16 14:25:00,66.92,66.97,66.91,66.97,10800.0,53.682,53.7221,53.674,53.7221,10800.0
2013-01-16 14:30:00,66.98,67.0,66.93,66.97,17100.0,53.7302,53.7462,53.6901,53.7221,17100.0
2013-01-16 14:35:00,66.95,66.95,66.87,66.89,20500.0,53.7061,53.7061,53.6419,53.658,20500.0
2013-01-16 14:40:00,66.89,66.92,66.85,66.92,14300.0,53.658,53.682,53.6259,53.682,14300.0
2013-01-16 14:45:00,66.92,66.93,66.9,66.91,11500.0,53.682,53.6901,53.666,53.674,11500.0
2013-01-16 14:50:00,66.92,66.94,66.89,66.89,16000.0,53.682,53.6981,53.658,53.658,16000.0
2013-01-16 14:55:00,66.89,66.9,66.84,66.86,17700.0,53.658,53.666,53.6179,53.6339,17700.0
2013-01-16 15:00:00,66.86,66.87,66.82,66.86,17300.0,53.6339,53.6419,53.6018,53.6339,17300.0
2013-01-16 15:05:00,66.87,66.89,66.84,66.87,38800.0,53.6419,53.658,53.6179,53.6419,38800.0
2013-01-16 15:10:00,66.86,66.88,66.83,66.84,27200.0,53.6339,53.6499,53.6098,53.6179,27200.0
2013-01-16 15:15:00,66.85,66.88,66.82,66.85,19800.0,53.6259,53.6499,53.6018,53.6259,19800.0
2013-01-16 15:20:00,66.84,66.87,66.8,66.84,25000.0,53.6179,53.6419,53.5858,53.6179,25000.0
2013-01-16 15:25:00,66.85,66.88,66.83,66.85,21400.0,53.6259,53.6499,53.6098,53.6259,21400.0
2013-01-16 15:30:00,66.85,66.87,66.81,66.87,38700.0,53.6259,53.6419,53.5938,53.6419,38700.0
2013-01-16 15:35:00,66.86,66.87,66.81,66.84,43400.0,53.6339,53.6419,53.5938,53.6179,43400.0
2013-01-16 15:40:00,66.84,66.87,66.81,66.86,43800.0,53.6179,53.6419,53.5938,53.6339,43800.0
2013-01-16 15:45:00,66.87,66.9,66.84,66.85,43700.0,53.6419,53.666,53.6179,53.6259,43700.0
2013-01-16 15:50:00,66.85,66.87,66.82,66.83,48200.0,53.6259,53.6419,53.6018,53.6098,48200.0
2013-01-16 15:55:00,66.82,66.9,66.8,66.84,134400.0,53.6018,53.666,53.5858,53.6179,134400.0
2013-01-17 09:30:00,66.95,67.12,66.76,67.0,31000.0,53.7061,53.8425,53.5537,53.7462,31000.0
2013-01-17 09:35:00,66.99,67.07,66.95,67.05,11000.0,53.7382,53.8024,53.7061,53.7863,11000.0
2013-01-17 09:40:00,67.04,67.24,67.0,67.17,24800.0,53.7783,53.9387,53.7462,53.8826,24800.0
2013-01-17 09:45:00,67.19,67.2,66.96,67.01,32100.0,53.8986,53.9066,53.7141,53.7542,32100.0
2013-01-17 09:50:00,67.04,67.09,67.0,67.03,25900.0,53.7783,53.8184,53.7462,53.7703,25900.0
2013-01-17 09:55:00,67.05,67.11,66.96,66.99,62500.0,53.7863,53.8344,53.7141,53.7382,62500.0
2013-01-17 10:00:00,66.99,66.99,66.87,66.9,29800.0,53.7382,53.7382,53.6419,53.666,29800.0
2013-01-17 10:05:00,66.9,66.99,66.89,66.91,17100.0,53.666,53.7382,53.658,53.674,17100.0
2013-01-17 10:10:00,66.9,66.96,66.87,66.9,34200.0,53.666,53.7141,53.6419,53.666,34200.0
2013-01-17 10:15:00,66.9,66.94,66.88,66.89,20400.0,53.666,53.6981,53.6499,53.658,20400.0
2013-01-17 10:20:00,66.88,66.96,66.87,66.96,13800.0,53.6499,53.7141,53.6419,53.7141,13800.0
2013-01-17 10:25:00,66.96,67.1,66.95,67.1,16100.0,53.7141,53.8264,53.7061,53.8264,16100.0
2013-01-17 10:30:00,67.11,67.15,67.1,67.14,19100.0,53.8344,53.8665,53.8264,53.8585,19100.0
2013-01-17 10:35:00,67.13,67.34,67.13,67.33,80600.0,53.8505,54.0189,53.8505,54.0109,80600.0
2013-01-17 10:40:00,67.32,67.32,67.19,67.22,45700.0,54.0029,54.0029,53.8986,53.9227,45700.0
2013-01-17 10:45:00,67.23,67.25,67.05,67.09,29200.0,53.9307,53.9468,53.7863,53.8184,29200.0
2013-01-17 10:50:00,67.09,67.11,67.03,67.03,8600.0,53.8184,53.8344,53.7703,53.7703,8600.0
2013-01-17 10:55:00,67.03,67.06,66.97,67.0,14200.0,53.7703,53.7943,53.7221,53.7462,14200.0
2013-01-17 11:00:00,66.98,67.01,66.97,66.97,11500.0,53.7302,53.7542,53.7221,53.7221,11500.0
2013-01-17 11:05:00,67.0,67.02,66.97,67.02,8900.0,53.7462,53.7623,53.7221,53.7623,8900.0
2013-01-17 11:10:00,67.02,67.07,67.02,67.06,12600.0,53.7623,53.8024,53.7623,53.7943,12600.0
2013-01-17 11:15:00,67.06,67.14,67.06,67.14,7200.0,53.7943,53.8585,53.7943,53.8585,7200.0
2013-01-17 11:20:00,67.14,67.21,67.14,67.18,11500.0,53.8585,53.9147,53.8585,53.8906,11500.0
2013-01-17 11:25:00,67.19,67.27,67.18,67.26,10500.0,53.8986,53.9628,53.8906,53.9548,10500.0
2013-01-17 11:30:00,67.26,67.26,67.2,67.2,23200.0,53.9548,53.9548,53.9066,53.9066,23200.0
2013-01-17 11:35:00,67.2,67.22,67.16,67.18,15100.0,53.9066,53.9227,53.8746,53.8906,15100.0
2013-01-17 11:40:00,67.18,67.26,67.18,67.2,9900.0,53.8906,53.9548,53.8906,53.9066,9900.0
2013-01-17 11:45:00,67.2,67.27,67.2,67.27,11300.0,53.9066,53.9628,53.9066,53.9628,11300.0
2013-01-17 11:50:00,67.28,67.28,67.21,67.24,10400.0,53.9708,53.9708,53.9147,53.9387,10400.0
2013-01-17 11:55:00,67.23,67.25,67.2,67.21,10300.0,53.9307,53.9468,53.9066,53.9147,10300.0
2013-01-17 12:00:00,67.21,67.22,67.19,67.22,12000.0,53.9147,53.9227,53.8986,53.9227,12000.0
2013-01-17 12:05:00,67.21,67.24,67.21,67.23,15200.0,53.9147,53.9387,53.9147,53.9307,15200.0
2013-01-17 12:10:00,67.24,67.25,67.2,67.25,9900.0,53.9387,53.9468,53.9066,53.9468,9900.0
2013-01-17 12:15:00,67.25,67.27,67.23,67.25,11100.0,53.9468,53.9628,53.9307,53.9468,11100.0
2013-01-17 12:20:00,67.25,67.26,67.24,67.26,20000.0,53.9468,53.9548,53.9387,53.9548,20000.0
2013-01-17 12:25:00,67.27,67.3,67.25,67.26,36700.0,53.9628,53.9869,53.9468,53.9548,36700.0
2013-01-17 12:30:00,67.27,67.27,67.22,67.25,12400.0,53.9628,53.9628,53.9227,53.9468,12400.0
2013-01-17 12:35:00,67.29,67.31,67.25,67.26,16800.0,53.9788,53.9949,53.9468,53.9548,16800.0
2013-01-17 12:40:00,67.27,67.27,67.24,67.26,17600.0,53.9628,53.9628,53.9387,53.9548,17600.0
2013-01-17 12:45:00,67.25,67.25,67.22,67.22,3600.0,53.9468,53.9468,53.9227,53.9227,3600.0
2013-01-17 12:50:00,67.22,67.23,67.15,67.17,9700.0,53.9227,53.9307,53.8665,53.8826,9700.0
2013-01-17 12:55:00,67.16,67.17,67.12,67.13,14200.0,53.8746,53.8826,53.8425,53.8505,14200.0
2013-01-17 13:00:00,67.13,67.14,67.11,67.14,10400.0,53.8505,53.8585,53.8344,53.8585,10400.0
2013-01-17 13:05:00,67.14,67.22,67.14,67.19,7900.0,53.8585,53.9227,53.8585,53.8986,7900.0
2013-01-17 13:10:00,67.19,67.21,67.17,67.2,7900.0,53.8986,53.9147,53.8826,53.9066,7900.0
2013-01-17 13:15:00,67.2,67.21,67.17,67.18,10700.0,53.9066,53.9147,53.8826,53.8906,10700.0
2013-01-17 13:20:00,67.18,67.2,67.17,67.19,9000.0,53.8906,53.9066,53.8826,53.8986,9000.0
2013-01-17 13:25:00,67.2,67.25,67.2,67.24,35000.0,53.9066,53.9468,53.9066,53.9387,35000.0
2013-01-17 13:30:00,67.24,67.25,67.2,67.24,20300.0,53.9387,53.9468,53.9066,53.9387,20300.0
2013-01-17 13:35:00,67.25,67.25,67.18,67.19,13700.0,53.9468,53.9468,53.8906,53.8986,13700.0
2013-01-17 13:40:00,67.19,67.22,67.18,67.22,8700.0,53.8986,53.9227,53.8906,53.9227,8700.0
2013-01-17 13:45:00,67.21,67.24,67.19,67.19,15200.0,53.9147,53.9387,53.8986,53.8986,15200.0
2013-01-17 13:50:00,67.19,67.26,67.18,67.25,36800.0,53.8986,53.9548,53.8906,53.9468,36800.0
2013-01-17 13:55:00,67.25,67.26,67.22,67.24,43300.0,53.9468,53.9548,53.9227,53.9387,43300.0
2013-01-17 14:00:00,67.25,67.25,67.24,67.24,24100.0,53.9468,53.9468,53.9387,53.9387,24100.0
2013-01-17 14:05:00,67.23,67.3,67.23,67.26,19300.0,53.9307,53.9869,53.9307,53.9548,19300.0
2013-01-17 14:10:00,67.26,67.27,67.22,67.23,22100.0,53.9548,53.9628,53.9227,53.9307,22100.0
2013-01-17 14:15:00,67.23,67.31,67.21,67.29,20400.0,53.9307,53.9949,53.9147,53.9788,20400.0
2013-01-17 14:20:00,67.29,67.31,67.25,67.31,46000.0,53.9788,53.9949,53.9468,53.9949,46000.0
2013-01-17 14:25:00,67.31,67.35,67.27,67.28,14700.0,53.9949,54.027,53.9628,53.9708,14700.0
2013-01-17 14:30:00,67.28,67.37,67.27,67.37,19300.0,53.9708,54.043,53.9628,54.043,19300.0
2013-01-17 14:35:00,67.38,67.48,67.38,67.47,8500.0,54.051,54.1313,54.051,54.1232,8500.0
2013-01-17 14:40:00,67.47,67.49,67.41,67.44,16200.0,54.1232,54.1393,54.0751,54.0992,16200.0
2013-01-17 14:45:00,67.43,67.48,67.43,67.45,16300.0,54.0911,54.1313,54.0911,54.1072,16300.0
2013-01-17 14:50:00,67.46,67.5,67.43,67.46,25500.0,54.1152,54.1473,54.0911,54.1152,25500.0
2013-01-17 14:55:00,67.44,67.48,67.42,67.48,18300.0,54.0992,54.1313,54.0831,54.1313,18300.0
2013-01-17 15:00:00,67.47,67.5,67.47,67.49,13000.0,54.1232,54.1473,54.1232,54.1393,13000.0
2013-01-17 15:05:00,67.49,67.52,67.48,67.49,14600.0,54.1393,54.1633,54.1313,54.1393,14600.0
2013-01-17 15:10:00,67.49,67.5,67.45,67.46,20600.0,54.1393,54.1473,54.1072,54.1152,20600.0
2013-01-17 15:15:00,67.47,67.48,67.44,67.44,17400.0,54.1232,54.1313,54.0992,54.0992,17400.0
2013-01-17 15:20:00,67.44,67.45,67.39,67.42,18100.0,54.0992,54.1072,54.0591,54.0831,18100.0
2013-01-17 15:25:00,67.43,67.5,67.43,67.49,26000.0,54.0911,54.1473,54.0911,54.1393,26000.0
2013-01-17 15:30:00,67.49,67.5,67.45,67.45,25300.0,54.1393,54.1473,54.1072,54.1072,25300.0
2013-01-17 15:35:00,67.46,67.47,67.42,67.46,25200.0,54.1152,54.1232,54.0831,54.1152,25200.0
2013-01-17 15:40:00,67.46,67.52,67.45,67.5,16800.0,54.1152,54.1633,54.1072,54.1473,16800.0
2013-01-17 15:45:00,67.5,67.51,67.44,67.46,33800.0,54.1473,54.1553,54.0992,54.1152,33800.0
2013-01-17 15:50:00,67.45,67.45,67.38,67.42,47600.0,54.1072,54.1072,54.051,54.0831,47600.0
2013-01-17 15:55:00,67.42,67.42,67.14,67.14,321700.0,54.0831,54.0831,53.8585,53.8585,321700.0
2013-01-18 09:30:00,67.39,67.39,67.11,67.16,219000.0,54.0591,54.0591,53.8344,53.8746,219000.0
2013-01-18 09:35:00,67.14,67.14,66.9,66.97,22100.0,53.8585,53.8585,53.666,53.7221,22100.0
2013-01-18 09:40:00,66.95,66.98,66.78,66.81,37600.0,53.7061,53.7302,53.5697,53.5938,37600.0
2013-01-18 09:45:00,66.85,66.94,66.77,66.89,33400.0,53.6259,53.6981,53.5617,53.658,33400.0
2013-01-18 09:50:00,66.89,67.09,66.88,67.04,23500.0,53.658,53.8184,53.6499,53.7783,23500.0
2013-01-18 09:55:00,67.0,67.0,66.8,66.98,13300.0,53.7462,53.7462,53.5858,53.7302,13300.0
2013-01-18 10:00:00,66.99,67.14,66.96,67.03,16300.0,53.7382,53.8585,53.7141,53.7703,16300.0
2013-01-18 10:05:00,67.04,67.23,67.04,67.22,20200.0,53.7783,53.9307,53.7783,53.9227,20200.0
2013-01-18 10:10:00,67.2,67.32,67.15,67.3,55800.0,53.9066,54.0029,53.8665,53.9869,55800.0
2013-01-18 10:15:00,67.3,67.35,67.29,67.34,32500.0,53.9869,54.027,53.9788,54.0189,32500.0
2013-01-18 10:20:00,67.33,67.34,67.28,67.32,43200.0,54.0109,54.0189,53.9708,54.0029,43200.0
2013-01-18 10:25:00,67.31,67.31,67.26,67.27,15500.0,53.9949,53.9949,53.9548,53.9628,15500.0
2013-01-18 10:30:00,67.27,67.28,67.24,67.26,8400.0,53.9628,53.9708,53.9387,53.9548,8400.0
2013-01-18 10:35:00,67.27,67.27,67.19,67.19,12500.0,53.9628,53.9628,53.8986,53.8986,12500.0
2013-01-18 10:40:00,67.19,67.19,67.0,67.04,15600.0,53.8986,53.8986,53.7462,53.7783,15600.0
2013-01-18 10:45:00,67.03,67.08,66.97,67.02,12900.0,53.7703,53.8104,53.7221,53.7623,12900.0
2013-01-18 10:50:00,67.02,67.03,66.97,67.0,8200.0,53.7623,53.7703,53.7221,53.7462,8200.0
2013-01-18 10:55:00,67.0,67.04,66.99,67.04,71000.0,53.7462,53.7783,53.7382,53.7783,71000.0
2013-01-18 11:00:00,67.04,67.06,67.01,67.04,13200.0,53.7783,53.7943,53.7542,53.7783,13200.0
2013-01-18 11:05:00,67.04,67.04,66.96,66.98,38200.0,53.7783,53.7783,53.7141,53.7302,38200.0
2013-01-18 11:10:00,66.98,67.0,66.94,66.94,6700.0,53.7302,53.7462,53.6981,53.6981,6700.0
2013-01-18 11:15:00,66.93,67.01,66.92,66.97,15000.0,53.6901,53.7542,53.682,53.7221,15000.0
2013-01-18 11:20:00,66.97,67.02,66.96,67.0,15500.0,53.7221,53.7623,53.7141,53.7462,15500.0
2013-01-18 11:25:00,66.99,67.0,66.98,67.0,5300.0,53.7382,53.7462,53.7302,53.7462,5300.0
2013-01-18 11:30:00,67.0,67.01,66.99,67.0,7100.0,53.7462,53.7542,53.7382,53.7462,7100.0
2013-01-18 11:35:00,66.99,67.08,66.98,67.08,17400.0,53.7382,53.8104,53.7302,53.8104,17400.0
2013-01-18 11:40:00,67.08,67.12,67.07,67.09,17500.0,53.8104,53.8425,53.8024,53.8184,17500.0
2013-01-18 11:45:00,67.07,67.07,67.02,67.02,10500.0,53.8024,53.8024,53.7623,53.7623,10500.0
2013-01-18 11:50:00,67.02,67.07,67.01,67.06,4200.0,53.7623,53.8024,53.7542,53.7943,4200.0
2013-01-18 11:55:00,67.06,67.25,67.06,67.24,11500.0,53.7943,53.9468,53.7943,53.9387,11500.0
2013-01-18 12:00:00,67.24,67.39,67.23,67.36,26600.0,53.9387,54.0591,53.9307,54.035,26600.0
2013-01-18 12:05:00,67.35,67.36,67.27,67.28,11300.0,54.027,54.035,53.9628,53.9708,11300.0
2013-01-18 12:10:00,67.28,67.36,67.28,67.34,14800.0,53.9708,54.035,53.9708,54.0189,14800.0
2013-01-18 12:15:00,67.34,67.35,67.19,67.22,13500.0,54.0189,54.027,53.8986,53.9227,13500.0
2013-01-18 12:20:00,67.22,67.35,67.21,67.33,9000.0,53.9227,54.027,53.9147,54.0109,9000.0
2013-01-18 12:25:00,67.33,67.38,67.33,67.35,16100.0,54.0109,54.051,54.0109,54.027,16100.0
2013-01-18 12:30:00,67.34,67.38,67.33,67.35,25300.0,54.0189,54.051,54.0109,54.027,25300.0
2013-01-18 12:35:00,67.35,67.35,67.33,67.35,6000.0,54.027,54.027,54.0109,54.027,6000.0
2013-01-18 12:40:00,67.34,67.35,67.32,67.34,6100.0,54.0189,54.027,54.0029,54.0189,6100.0
2013-01-18 12:45:00,67.34,67.37,67.31,67.31,9200.0,54.0189,54.043,53.9949,53.9949,9200.0
2013-01-18 12:50:00,67.31,67.39,67.28,67.3,21900.0,53.9949,54.0591,53.9708,53.9869,21900.0
2013-01-18 12:55:00,67.3,67.34,67.25,67.31,9200.0,53.9869,54.0189,53.9468,53.9949,9200.0
2013-01-18 13:00:00,67.31,67.41,67.3,67.36,34000.0,53.9949,54.0751,53.9869,54.035,34000.0
2013-01-18 13:05:00,67.36,67.38,67.29,67.32,13200.0,54.035,54.051,53.9788,54.0029,13200.0
2013-01-18 13:10:00,67.33,67.35,67.32,67.35,4200.0,54.0109,54.027,54.0029,54.027,4200.0
2013-01-18 13:15:00,67.34,67.44,67.34,67.44,6600.0,54.0189,54.0992,54.0189,54.0992,6600.0
2013-01-18 13:20:00,67.44,67.45,67.43,67.44,3600.0,54.0992,54.1072,54.0911,54.0992,3600.0
2013-01-18 13:25:00,67.45,67.49,67.45,67.47,5800.0,54.1072,54.1393,54.1072,54.1232,5800.0
2013-01-18 13:30:00,67.47,67.47,67.43,67.43,4500.0,54.1232,54.1232,54.0911,54.0911,4500.0
2013-01-18 13:35:00,67.43,67.47,67.42,67.43,10800.0,54.0911,54.1232,54.0831,54.0911,10800.0
2013-01-18 13:40:00,67.44,67.48,67.44,67.48,3100.0,54.0992,54.1313,54.0992,54.1313,3100.0
2013-01-18 13:45:00,67.48,67.5,67.46,67.5,9800.0,54.1313,54.1473,54.1152,54.1473,9800.0
2013-01-18 13:50:00,67.51,67.57,67.51,67.56,8800.0,54.1553,54.2035,54.1553,54.1954,8800.0
2013-01-18 13:55:00,67.56,67.61,67.54,67.54,12700.0,54.1954,54.2355,54.1794,54.1794,12700.0
2013-01-18 14:00:00,67.54,67.54,67.51,67.53,6700.0,54.1794,54.1794,54.1553,54.1714,6700.0
2013-01-18 14:05:00,67.53,67.59,67.47,67.47,33300.0,54.1714,54.2195,54.1232,54.1232,33300.0
2013-01-18 14:10:00,67.48,67.48,67.45,67.47,5600.0,54.1313,54.1313,54.1072,54.1232,5600.0
2013-01-18 14:15:00,67.48,67.48,67.46,67.47,4200.0,54.1313,54.1313,54.1152,54.1232,4200.0
2013-01-18 14:20:00,67.47,67.51,67.47,67.5,8600.0,54.1232,54.1553,54.1232,54.1473,8600.0
2013-01-18 14:25:00,67.51,67.56,67.5,67.56,11200.0,54.1553,54.1954,54.1473,54.1954,11200.0
2013-01-18 14:30:00,67.56,67.56,67.55,67.56,12700.0,54.1954,54.1954,54.1874,54.1954,12700.0
2013-01-18 14:35:00,67.55,67.58,67.54,67.56,39700.0,54.1874,54.2115,54.1794,54.1954,39700.0
2013-01-18 14:40:00,67.56,67.56,67.52,67.52,12000.0,54.1954,54.1954,54.1633,54.1633,12000.0
2013-01-18 14:45:00,67.51,67.51,67.45,67.45,10000.0,54.1553,54.1553,54.1072,54.1072,10000.0
2013-01-18 14:50:00,67.45,67.47,67.44,67.44,11500.0,54.1072,54.1232,54.0992,54.0992,11500.0
2013-01-18 14:55:00,67.45,67.5,67.45,67.49,14400.0,54.1072,54.1473,54.1072,54.1393,14400.0
2013-01-18 15:00:00,67.49,67.51,67.47,67.48,17600.0,54.1393,54.1553,54.1232,54.1313,17600.0
2013-01-18 15:05:00,67.47,67.51,67.46,67.5,15700.0,54.1232,54.1553,54.1152,54.1473,15700.0
2013-01-18 15:10:00,67.5,67.55,67.48,67.49,16400.0,54.1473,54.1874,54.1313,54.1393,16400.0
2013-01-18 15:15:00,67.49,67.52,67.48,67.5,18000.0,54.1393,54.1633,54.1313,54.1473,18000.0
2013-01-18 15:20:00,67.51,67.51,67.47,67.47,27500.0,54.1553,54.1553,54.1232,54.1232,27500.0
2013-01-18 15:25:00,67.49,67.52,67.48,67.52,16300.0,54.1393,54.1633,54.1313,54.1633,16300.0
2013-01-18 15:30:00,67.51,67.53,67.5,67.52,15200.0,54.1553,54.1714,54.1473,54.1633,15200.0
2013-01-18 15:35:00,67.53,67.57,67.5,67.52,29800.0,54.1714,54.2035,54.1473,54.1633,29800.0
2013-01-18 15:40:00,67.52,67.54,67.46,67.5,28000.0,54.1633,54.1794,54.1152,54.1473,28000.0
2013-01-18 15:45:00,67.48,67.55,67.46,67.51,33500.0,54.1313,54.1874,54.1152,54.1553,33500.0
2013-01-18 15:50:00,67.51,67.52,67.45,67.45,46500.0,54.1553,54.1633,54.1072,54.1072,46500.0
2013-01-18 15:55:00,67.45,67.5,67.42,67.47,109500.0,54.1072,54.1473,54.0831,54.1232,109500.0
2013-01-22 09:30:00,67.46,67.92,67.46,67.59,50800.0,54.1152,54.4842,54.1152,54.2195,50800.0
2013-01-22 09:35:00,67.62,67.64,67.53,67.6,15100.0,54.2436,54.2596,54.1714,54.2275,15100.0
2013-01-22 09:40:00,67.6,67.6,67.47,67.51,29200.0,54.2275,54.2275,54.1232,54.1553,29200.0
2013-01-22 09:45:00,67.51,67.61,67.51,67.55,39000.0,54.1553,54.2355,54.1553,54.1874,39000.0
2013-01-22 09:50:00,67.55,67.55,67.48,67.51,13700.0,54.1874,54.1874,54.1313,54.1553,13700.0
2013-01-22 09:55:00,67.51,67.53,67.41,67.46,14500.0,54.1553,54.1714,54.0751,54.1152,14500.0
2013-01-22 10:00:00,67.4,67.5,67.35,67.5,10800.0,54.0671,54.1473,54.027,54.1473,10800.0
2013-01-22 10:05:00,67.5,67.59,67.47,67.58,20800.0,54.1473,54.2195,54.1232,54.2115,20800.0
2013-01-22 10:10:00,67.58,67.59,67.45,67.53,34500.0,54.2115,54.2195,54.1072,54.1714,34500.0
2013-01-22 10:15:00,67.52,67.62,67.52,67.55,22900.0,54.1633,54.2436,54.1633,54.1874,22900.0
2013-01-22 10:20:00,67.52,67.6,67.52,67.57,9400.0,54.1633,54.2275,54.1633,54.2035,9400.0
2013-01-22 10:25:00,67.56,67.59,67.51,67.51,9300.0,54.1954,54.2195,54.1553,54.1553,9300.0
2013-01-22 10:30:00,67.51,67.6,67.51,67.55,19700.0,54.1553,54.2275,54.1553,54.1874,19700.0
2013-01-22 10:35:00,67.56,67.67,67.52,67.66,27300.0,54.1954,54.2837,54.1633,54.2756,27300.0
2013-01-22 10:40:00,67.66,67.69,67.65,67.68,8700.0,54.2756,54.2997,54.2676,54.2917,8700.0
2013-01-22 10:45:00,67.69,67.72,67.69,67.72,7000.0,54.2997,54.3238,54.2997,54.3238,7000.0
2013-01-22 10:50:00,67.73,67.73,67.65,67.71,12100.0,54.3318,54.3318,54.2676,54.3158,12100.0
2013-01-22 10:55:00,67.71,67.77,67.71,67.75,19900.0,54.3158,54.3639,54.3158,54.3478,19900.0
2013-01-22 11:00:00,67.75,67.81,67.75,67.76,24000.0,54.3478,54.396,54.3478,54.3559,24000.0
2013-01-22 11:05:00,67.77,67.78,67.74,67.78,12300.0,54.3639,54.3719,54.3398,54.3719,12300.0
2013-01-22 11:10:00,67.8,67.81,67.73,67.75,14000.0,54.388,54.396,54.3318,54.3478,14000.0
2013-01-22 11:15:00,67.76,67.9,67.72,67.9,20100.0,54.3559,54.4682,54.3238,54.4682,20100.0
2013-01-22 11:20:00,67.9,67.99,67.9,67.99,18600.0,54.4682,54.5404,54.4682,54.5404,18600.0
2013-01-22 11:25:00,67.99,68.04,67.92,67.99,46100.0,54.5404,54.5805,54.4842,54.5404,46100.0
2013-01-22 11:30:00,67.99,68.02,67.93,67.93,28300.0,54.5404,54.5644,54.4922,54.4922,28300.0
2013-01-22 11:35:00,67.93,67.94,67.8,67.81,19400.0,54.4922,54.5003,54.388,54.396,19400.0
2013-01-22 11:40:00,67.81,67.84,67.78,67.78,30300.0,54.396,54.42,54.3719,54.3719,30300.0
2013-01-22 11:45:00,67.78,67.86,67.73,67.86,20000.0,54.3719,54.4361,54.3318,54.4361,20000.0
2013-01-22 11:50:00,67.85,67.9,67.82,67.86,14400.0,54.4281,54.4682,54.404,54.4361,14400.0
2013-01-22 11:55:00,67.85,67.91,67.8,67.91,20900.0,54.4281,54.4762,54.388,54.4762,20900.0
2013-01-22 12:00:00,67.9,68.0,67.9,67.99,16200.0,54.4682,54.5484,54.4682,54.5404,16200.0
2013-01-22 12:05:00,67.99,68.08,67.99,68.07,23800.0,54.5404,54.6126,54.5404,54.6045,23800.0
2013-01-22 12:10:00,68.06,68.1,68.03,68.1,10900.0,54.5965,54.6286,54.5725,54.6286,10900.0
2013-01-22 12:15:00,68.1,68.12,68.03,68.03,8200.0,54.6286,54.6447,54.5725,54.5725,8200.0
2013-01-22 12:20:00,68.02,68.08,68.02,68.08,5200.0,54.5644,54.6126,54.5644,54.6126,5200.0
2013-01-22 12:25:00,68.08,68.1,68.07,68.08,6600.0,54.6126,54.6286,54.6045,54.6126,6600.0
2013-01-22 12:30:00,68.06,68.08,67.99,68.0,14700.0,54.5965,54.6126,54.5404,54.5484,14700.0
2013-01-22 12:35:00,68.0,68.05,67.99,68.03,9500.0,54.5484,54.5885,54.5404,54.5725,9500.0
2013-01-22 12:40:00,68.03,68.13,68.03,68.13,10100.0,54.5725,54.6527,54.5725,54.6527,10100.0
2013-01-22 12:45:00,68.13,68.13,68.02,68.02,9300.0,54.6527,54.6527,54.5644,54.5644,9300.0
2013-01-22 12:50:00,68.03,68.07,68.02,68.06,8800.0,54.5725,54.6045,54.5644,54.5965,8800.0
2013-01-22 12:55:00,68.07,68.12,68.06,68.1,5800.0,54.6045,54.6447,54.5965,54.6286,5800.0
2013-01-22 13:00:00,68.1,68.1,68.06,68.09,9300.0,54.6286,54.6286,54.5965,54.6206,9300.0
2013-01-22 13:05:00,68.09,68.09,68.05,68.07,26400.0,54.6206,54.6206,54.5885,54.6045,26400.0
2013-01-22 13:10:00,68.06,68.06,68.04,68.05,6700.0,54.5965,54.5965,54.5805,54.5885,6700.0
2013-01-22 13:15:00,68.04,68.06,68.03,68.05,19500.0,54.5805,54.5965,54.5725,54.5885,19500.0
2013-01-22 13:20:00,68.04,68.08,68.04,68.08,5000.0,54.5805,54.6126,54.5805,54.6126,5000.0
2013-01-22 13:25:00,68.07,68.11,68.06,68.11,9400.0,54.6045,54.6366,54.5965,54.6366,9400.0
2013-01-22 13:30:00,68.11,68.12,68.08,68.08,6500.0,54.6366,54.6447,54.6126,54.6126,6500.0
2013-01-22 13:35:00,68.09,68.11,68.09,68.11,3600.0,54.6206,54.6366,54.6206,54.6366,3600.0
2013-01-22 13:40:00,68.11,68.15,68.11,68.15,12700.0,54.6366,54.6687,54.6366,54.6687,12700.0
2013-01-22 13:45:00,68.15,68.16,68.13,68.15,7200.0,54.6687,54.6767,54.6527,54.6687,7200.0
2013-01-22 13:50:00,68.16,68.18,68.14,68.18,10600.0,54.6767,54.6928,54.6607,54.6928,10600.0
2013-01-22 13:55:00,68.18,68.21,68.15,68.2,20300.0,54.6928,54.7168,54.6687,54.7088,20300.0
2013-01-22 14:00:00,68.19,68.2,68.12,68.17,17400.0,54.7008,54.7088,54.6447,54.6848,17400.0
2013-01-22 14:05:00,68.17,68.26,68.17,68.22,11600.0,54.6848,54.757,54.6848,54.7249,11600.0
2013-01-22 14:10:00,68.24,68.24,68.2,68.23,10500.0,54.7409,54.7409,54.7088,54.7329,10500.0
2013-01-22 14:15:00,68.23,68.26,68.21,68.25,14200.0,54.7329,54.757,54.7168,54.7489,14200.0
2013-01-22 14:20:00,68.23,68.28,68.23,68.28,13600.0,54.7329,54.773,54.7329,54.773,13600.0
2013-01-22 14:25:00,68.28,68.28,68.22,68.22,9300.0,54.773,54.773,54.7249,54.7249,9300.0
2013-01-22 14:30:00,68.23,68.25,68.23,68.25,14600.0,54.7329,54.7489,54.7329,54.7489,14600.0
2013-01-22 14:35:00,68.24,68.25,68.16,68.18,18000.0,54.7409,54.7489,54.6767,54.6928,18000.0
2013-01-22 14:40:00,68.18,68.2,68.17,68.17,13700.0,54.6928,54.7088,54.6848,54.6848,13700.0
2013-01-22 14:45:00,68.17,68.19,68.13,68.19,13700.0,54.6848,54.7008,54.6527,54.7008,13700.0
2013-01-22 14:50:00,68.2,68.23,68.16,68.22,23800.0,54.7088,54.7329,54.6767,54.7249,23800.0
2013-01-22 14:55:00,68.22,68.23,68.17,68.22,18000.0,54.7249,54.7329,54.6848,54.7249,18000.0
2013-01-22 15:00:00,68.22,68.25,68.13,68.2,30800.0,54.7249,54.7489,54.6527,54.7088,30800.0
2013-01-22 15:05:00,68.2,68.31,68.2,68.28,25700.0,54.7088,54.7971,54.7088,54.773,25700.0
2013-01-22 15:10:00,68.3,68.32,68.26,68.26,28300.0,54.789,54.8051,54.757,54.757,28300.0
2013-01-22 15:15:00,68.27,68.43,68.23,68.43,60100.0,54.765,54.8933,54.7329,54.8933,60100.0
2013-01-22 15:20:00,68.43,68.53,68.42,68.52,49700.0,54.8933,54.9735,54.8853,54.9655,49700.0
2013-01-22 15:25:00,68.53,68.58,68.47,68.54,51900.0,54.9735,55.0137,54.9254,54.9816,51900.0
2013-01-22 15:30:00,68.53,68.59,68.52,68.56,72500.0,54.9735,55.0217,54.9655,54.9976,72500.0
2013-01-22 15:35:00,68.55,68.58,68.54,68.57,56800.0,54.9896,55.0137,54.9816,55.0056,56800.0
2013-01-22 15:40:00,68.57,68.59,68.48,68.48,58000.0,55.0056,55.0217,54.9334,54.9334,58000.0
2013-01-22 15:45:00,68.46,68.46,68.35,68.42,65700.0,54.9174,54.9174,54.8292,54.8853,65700.0
2013-01-22 15:50:00,68.42,68.43,68.36,68.42,65400.0,54.8853,54.8933,54.8372,54.8853,65400.0
2013-01-22 15:55:00,68.41,68.46,68.31,68.34,129300.0,54.8773,54.9174,54.7971,54.8211,129300.0
2013-01-23 09:30:00,67.43,67.63,67.0,67.48,88200.0,54.0911,54.2516,53.7462,54.1313,88200.0
2013-01-23 09:35:00,67.47,67.94,67.47,67.94,29400.0,54.1232,54.5003,54.1232,54.5003,29400.0
2013-01-23 09:40:00,67.94,68.28,67.8,68.28,55700.0,54.5003,54.773,54.388,54.773,55700.0
2013-01-23 09:45:00,68.29,68.35,68.21,68.35,50400.0,54.781,54.8292,54.7168,54.8292,50400.0
2013-01-23 09:50:00,68.36,68.36,68.26,68.27,19000.0,54.8372,54.8372,54.757,54.765,19000.0
2013-01-23 09:55:00,68.26,68.58,68.25,68.58,30800.0,54.757,55.0137,54.7489,55.0137,30800.0
2013-01-23 10:00:00,68.58,68.59,68.44,68.51,130400.0,55.0137,55.0217,54.9014,54.9575,130400.0
2013-01-23 10:05:00,68.5,68.52,68.36,68.41,94400.0,54.9495,54.9655,54.8372,54.8773,94400.0
2013-01-23 10:10:00,68.39,68.41,68.3,68.33,54600.0,54.8612,54.8773,54.789,54.8131,54600.0
2013-01-23 10:15:00,68.33,68.38,68.25,68.26,17900.0,54.8131,54.8532,54.7489,54.757,17900.0
2013-01-23 10:20:00,68.27,68.36,68.23,68.26,90000.0,54.765,54.8372,54.7329,54.757,90000.0
2013-01-23 10:25:00,68.25,68.26,68.19,68.23,34400.0,54.7489,54.757,54.7008,54.7329,34400.0
2013-01-23 10:30:00,68.23,68.25,68.01,68.03,28700.0,54.7329,54.7489,54.5564,54.5725,28700.0
2013-01-23 10:35:00,68.05,68.24,68.02,68.24,28500.0,54.5885,54.7409,54.5644,54.7409,28500.0
2013-01-23 10:40:00,68.24,68.31,68.24,68.3,15100.0,54.7409,54.7971,54.7409,54.789,15100.0
2013-01-23 10:45:00,68.3,68.33,68.28,68.3,23300.0,54.789,54.8131,54.773,54.789,23300.0
2013-01-23 10:50:00,68.3,68.31,68.29,68.31,10000.0,54.789,54.7971,54.781,54.7971,10000.0
2013-01-23 10:55:00,68.31,68.36,68.28,68.3,18100.0,54.7971,54.8372,54.773,54.789,18100.0
2013-01-23 11:00:00,68.32,68.32,68.29,68.31,19900.0,54.8051,54.8051,54.781,54.7971,19900.0
2013-01-23 11:05:00,68.32,68.32,68.29,68.31,13500.0,54.8051,54.8051,54.781,54.7971,13500.0
2013-01-23 11:10:00,68.32,68.4,68.3,68.4,10900.0,54.8051,54.8693,54.789,54.8693,10900.0
2013-01-23 11:15:00,68.4,68.41,68.34,68.4,17600.0,54.8693,54.8773,54.8211,54.8693,17600.0
2013-01-23 11:20:00,68.4,68.44,68.4,68.44,14400.0,54.8693,54.9014,54.8693,54.9014,14400.0
2013-01-23 11:25:00,68.44,68.48,68.42,68.46,25500.0,54.9014,54.9334,54.8853,54.9174,25500.0
2013-01-23 11:30:00,68.45,68.54,68.44,68.53,16200.0,54.9094,54.9816,54.9014,54.9735,16200.0
2013-01-23 11:35:00,68.53,68.62,68.53,68.6,55300.0,54.9735,55.0457,54.9735,55.0297,55300.0
2013-01-23 11:40:00,68.6,68.61,68.59,68.61,10600.0,55.0297,55.0377,55.0217,55.0377,10600.0
2013-01-23 11:45:00,68.61,68.62,68.49,68.54,23000.0,55.0377,55.0457,54.9415,54.9816,23000.0
2013-01-23 11:50:00,68.54,68.61,68.49,68.5,17800.0,54.9816,55.0377,54.9415,54.9495,17800.0
2013-01-23 11:55:00,68.51,68.54,68.46,68.5,9300.0,54.9575,54.9816,54.9174,54.9495,9300.0
2013-01-23 12:00:00,68.5,68.54,68.49,68.54,5700.0,54.9495,54.9816,54.9415,54.9816,5700.0
2013-01-23 12:05:00,68.54,68.6,68.53,68.56,16600.0,54.9816,55.0297,54.9735,54.9976,16600.0
2013-01-23 12:10:00,68.56,68.56,68.5,68.51,26100.0,54.9976,54.9976,54.9495,54.9575,26100.0
2013-01-23 12:15:00,68.51,68.52,68.49,68.5,22100.0,54.9575,54.9655,54.9415,54.9495,22100.0
2013-01-23 12:20:00,68.5,68.52,68.5,68.51,6100.0,54.9495,54.9655,54.9495,54.9575,6100.0
2013-01-23 12:25:00,68.5,68.54,68.5,68.51,9500.0,54.9495,54.9816,54.9495,54.9575,9500.0
2013-01-23 12:30:00,68.51,68.52,68.49,68.52,15200.0,54.9575,54.9655,54.9415,54.9655,15200.0
2013-01-23 12:35:00,68.52,68.52,68.5,68.51,15300.0,54.9655,54.9655,54.9495,54.9575,15300.0
2013-01-23 12:40:00,68.5,68.63,68.5,68.63,14500.0,54.9495,55.0538,54.9495,55.0538,14500.0
2013-01-23 12:45:00,68.62,68.63,68.61,68.62,5700.0,55.0457,55.0538,55.0377,55.0457,5700.0
2013-01-23 12:50:00,68.61,68.66,68.59,68.66,13900.0,55.0377,55.0778,55.0217,55.0778,13900.0
2013-01-23 12:55:00,68.65,68.85,68.65,68.85,57700.0,55.0698,55.2302,55.0698,55.2302,57700.0
2013-01-23 13:00:00,68.86,68.87,68.81,68.83,18300.0,55.2383,55.2463,55.1982,55.2142,18300.0
2013-01-23 13:05:00,68.82,68.82,68.74,68.75,17000.0,55.2062,55.2062,55.142,55.15,17000.0
2013-01-23 13:10:00,68.74,68.75,68.7,68.7,11200.0,55.142,55.15,55.1099,55.1099,11200.0
2013-01-23 13:15:00,68.69,68.71,68.67,68.71,4200.0,55.1019,55.1179,55.0859,55.1179,4200.0
2013-01-23 13:20:00,68.72,68.82,68.72,68.82,14400.0,55.126,55.2062,55.126,55.2062,14400.0
2013-01-23 13:25:00,68.81,68.82,68.69,68.71,27800.0,55.1982,55.2062,55.1019,55.1179,27800.0
2013-01-23 13:30:00,68.71,68.72,68.67,68.67,7500.0,55.1179,55.126,55.0859,55.0859,7500.0
2013-01-23 13:35:00,68.67,68.67,68.65,68.65,8000.0,55.0859,55.0859,55.0698,55.0698,8000.0
2013-01-23 13:40:00,68.65,68.66,68.65,68.65,12300.0,55.0698,55.0778,55.0698,55.0698,12300.0
2013-01-23 13:45:00,68.64,68.69,68.64,68.69,8000.0,55.0618,55.1019,55.0618,55.1019,8000.0
2013-01-23 13:50:00,68.69,68.8,68.69,68.8,17400.0,55.1019,55.1901,55.1019,55.1901,17400.0
2013-01-23 13:55:00,68.78,68.8,68.74,68.8,10100.0,55.1741,55.1901,55.142,55.1901,10100.0
2013-01-23 14:00:00,68.81,68.83,68.73,68.75,18800.0,55.1982,55.2142,55.134,55.15,18800.0
2013-01-23 14:05:00,68.75,68.78,68.74,68.75,14600.0,55.15,55.1741,55.142,55.15,14600.0
2013-01-23 14:10:00,68.76,68.81,68.72,68.72,15000.0,55.158,55.1982,55.126,55.126,15000.0
2013-01-23 14:15:00,68.72,68.77,68.72,68.76,21800.0,55.126,55.1661,55.126,55.158,21800.0
2013-01-23 14:20:00,68.75,68.78,68.73,68.74,12100.0,55.15,55.1741,55.134,55.142,12100.0
2013-01-23 14:25:00,68.73,68.75,68.71,68.74,12300.0,55.134,55.15,55.1179,55.142,12300.0
2013-01-23 14:30:00,68.74,68.74,68.67,68.67,8900.0,55.142,55.142,55.0859,55.0859,8900.0
2013-01-23 14:35:00,68.68,68.77,68.64,68.77,15600.0,55.0939,55.1661,55.0618,55.1661,15600.0
2013-01-23 14:40:00,68.77,68.79,68.71,68.73,13700.0,55.1661,55.1821,55.1179,55.134,13700.0
2013-01-23 14:45:00,68.73,68.73,68.68,68.69,11800.0,55.134,55.134,55.0939,55.1019,11800.0
2013-01-23 14:50:00,68.7,68.74,68.69,68.73,19400.0,55.1099,55.142,55.1019,55.134,19400.0
2013-01-23 14:55:00,68.73,68.78,68.73,68.78,9400.0,55.134,55.1741,55.134,55.1741,9400.0
2013-01-23 15:00:00,68.78,68.78,68.71,68.75,15200.0,55.1741,55.1741,55.1179,55.15,15200.0
2013-01-23 15:05:00,68.75,68.78,68.74,68.77,19900.0,55.15,55.1741,55.142,55.1661,19900.0
2013-01-23 15:10:00,68.76,68.78,68.72,68.73,20600.0,55.158,55.1741,55.126,55.134,20600.0
2013-01-23 15:15:00,68.73,68.76,68.72,68.75,11300.0,55.134,55.158,55.126,55.15,11300.0
2013-01-23 15:20:00,68.75,68.8,68.75,68.76,14500.0,55.15,55.1901,55.15,55.158,14500.0
2013-01-23 15:25:00,68.77,68.82,68.77,68.81,25300.0,55.1661,55.2062,55.1661,55.1982,25300.0
2013-01-23 15:30:00,68.81,68.82,68.77,68.81,27000.0,55.1982,55.2062,55.1661,55.1982,27000.0
2013-01-23 15:35:00,68.81,68.83,68.77,68.81,41200.0,55.1982,55.2142,55.1661,55.1982,41200.0
2013-01-23 15:40:00,68.8,68.83,68.73,68.73,30300.0,55.1901,55.2142,55.134,55.134,30300.0
2013-01-23 15:45:00,68.73,68.74,68.67,68.69,37700.0,55.134,55.142,55.0859,55.1019,37700.0
2013-01-23 15:50:00,68.69,68.73,68.63,68.72,61000.0,55.1019,55.134,55.0538,55.126,61000.0
2013-01-23 15:55:00,68.72,68.75,68.65,68.72,90300.0,55.126,55.15,55.0698,55.126,90300.0
2013-01-24 09:30:00,68.79,68.9,68.58,68.72,70700.0,55.1821,55.2704,55.0137,55.126,70700.0
2013-01-24 09:35:00,68.72,68.82,68.32,68.32,76000.0,55.126,55.2062,54.8051,54.8051,76000.0
2013-01-24 09:40:00,68.34,68.45,68.23,68.43,35700.0,54.8211,54.9094,54.7329,54.8933,35700.0
2013-01-24 09:45:00,68.4,68.55,68.4,68.47,46200.0,54.8693,54.9896,54.8693,54.9254,46200.0
2013-01-24 09:50:00,68.51,68.52,68.45,68.48,16900.0,54.9575,54.9655,54.9094,54.9334,16900.0
2013-01-24 09:55:00,68.46,68.51,68.4,68.51,43000.0,54.9174,54.9575,54.8693,54.9575,43000.0
2013-01-24 10:00:00,68.51,68.86,68.5,68.86,13900.0,54.9575,55.2383,54.9495,55.2383,13900.0
2013-01-24 10:05:00,68.86,68.86,68.7,68.73,22300.0,55.2383,55.2383,55.1099,55.134,22300.0
2013-01-24 10:10:00,68.74,68.78,68.64,68.7,17900.0,55.142,55.1741,55.0618,55.1099,17900.0
2013-01-24 10:15:00,68.7,68.73,68.62,68.62,28100.0,55.1099,55.134,55.0457,55.0457,28100.0
2013-01-24 10:20:00,68.63,68.63,68.35,68.4,27300.0,55.0538,55.0538,54.8292,54.8693,27300.0
2013-01-24 10:25:00,68.4,68.44,68.38,68.41,39100.0,54.8693,54.9014,54.8532,54.8773,39100.0
2013-01-24 10:30:00,68.43,68.44,68.36,68.4,21200.0,54.8933,54.9014,54.8372,54.8693,21200.0
2013-01-24 10:35:00,68.4,68.43,68.38,68.39,17100.0,54.8693,54.8933,54.8532,54.8612,17100.0
2013-01-24 10:40:00,68.36,68.42,68.36,68.4,15000.0,54.8372,54.8853,54.8372,54.8693,15000.0
2013-01-24 10:45:00,68.39,68.4,68.32,68.33,15100.0,54.8612,54.8693,54.8051,54.8131,15100.0
2013-01-24 10:50:00,68.31,68.32,68.29,68.29,26800.0,54.7971,54.8051,54.781,54.781,26800.0
2013-01-24 10:55:00,68.3,68.31,68.26,68.3,23600.0,54.789,54.7971,54.757,54.789,23600.0
2013-01-24 11:00:00,68.28,68.3,68.24,68.26,33500.0,54.773,54.789,54.7409,54.757,33500.0
2013-01-24 11:05:00,68.25,68.26,68.11,68.12,18800.0,54.7489,54.757,54.6366,54.6447,18800.0
2013-01-24 11:10:00,68.13,68.3,68.13,68.25,81500.0,54.6527,54.789,54.6527,54.7489,81500.0
2013-01-24 11:15:00,68.26,68.27,68.24,68.25,10100.0,54.757,54.765,54.7409,54.7489,10100.0
2013-01-24 11:20:00,68.26,68.28,68.21,68.23,23700.0,54.757,54.773,54.7168,54.7329,23700.0
2013-01-24 11:25:00,68.23,68.27,68.21,68.27,13600.0,54.7329,54.765,54.7168,54.765,13600.0
2013-01-24 11:30:00,68.27,68.33,68.27,68.3,21400.0,54.765,54.8131,54.765,54.789,21400.0
2013-01-24 11:35:00,68.31,68.4,68.27,68.4,14200.0,54.7971,54.8693,54.765,54.8693,14200.0
2013-01-24 11:40:00,68.4,68.44,68.33,68.36,16300.0,54.8693,54.9014,54.8131,54.8372,16300.0
2013-01-24 11:45:00,68.36,68.39,68.3,68.3,28600.0,54.8372,54.8612,54.789,54.789,28600.0
2013-01-24 11:50:00,68.3,68.31,68.24,68.26,14900.0,54.789,54.7971,54.7409,54.757,14900.0
2013-01-24 11:55:00,68.26,68.31,68.26,68.3,11100.0,54.757,54.7971,54.757,54.789,11100.0
2013-01-24 12:00:00,68.3,68.31,68.27,68.28,9100.0,54.789,54.7971,54.765,54.773,9100.0
2013-01-24 12:05:00,68.29,68.31,68.26,68.3,15200.0,54.781,54.7971,54.757,54.789,15200.0
2013-01-24 12:10:00,68.29,68.31,68.29,68.3,14400.0,54.781,54.7971,54.781,54.789,14400.0
2013-01-24 12:15:00,68.3,68.31,68.24,68.28,18600.0,54.789,54.7971,54.7409,54.773,18600.0
2013-01-24 12:20:00,68.29,68.31,68.26,68.27,13700.0,54.781,54.7971,54.757,54.765,13700.0
2013-01-24 12:25:00,68.27,68.27,68.24,68.25,4600.0,54.765,54.765,54.7409,54.7489,4600.0
2013-01-24 12:30:00,68.25,68.25,68.2,68.25,4900.0,54.7489,54.7489,54.7088,54.7489,4900.0
2013-01-24 12:35:00,68.25,68.25,68.17,68.17,5600.0,54.7489,54.7489,54.6848,54.6848,5600.0
2013-01-24 12:40:00,68.13,68.18,68.13,68.16,7100.0,54.6527,54.6928,54.6527,54.6767,7100.0
2013-01-24 12:45:00,68.16,68.19,68.15,68.19,3800.0,54.6767,54.7008,54.6687,54.7008,3800.0
2013-01-24 12:50:00,68.19,68.21,68.18,68.18,3500.0,54.7008,54.7168,54.6928,54.6928,3500.0
2013-01-24 12:55:00,68.18,68.19,68.09,68.11,6400.0,54.6928,54.7008,54.6206,54.6366,6400.0
2013-01-24 13:00:00,68.09,68.19,68.09,68.16,8300.0,54.6206,54.7008,54.6206,54.6767,8300.0
2013-01-24 13:05:00,68.15,68.19,68.09,68.19,7500.0,54.6687,54.7008,54.6206,54.7008,7500.0
2013-01-24 13:10:00,68.18,68.24,68.18,68.2,7500.0,54.6928,54.7409,54.6928,54.7088,7500.0
2013-01-24 13:15:00,68.19,68.24,68.16,68.24,4600.0,54.7008,54.7409,54.6767,54.7409,4600.0
2013-01-24 13:20:00,68.24,68.26,68.22,68.24,11300.0,54.7409,54.757,54.7249,54.7409,11300.0
2013-01-24 13:25:00,68.23,68.3,68.23,68.28,9600.0,54.7329,54.789,54.7329,54.773,9600.0
2013-01-24 13:30:00,68.28,68.28,68.18,68.2,4700.0,54.773,54.773,54.6928,54.7088,4700.0
2013-01-24 13:35:00,68.21,68.21,68.18,68.18,3100.0,54.7168,54.7168,54.6928,54.6928,3100.0
2013-01-24 13:40:00,68.18,68.18,68.1,68.14,6100.0,54.6928,54.6928,54.6286,54.6607,6100.0
2013-01-24 13:45:00,68.14,68.17,68.12,68.14,8600.0,54.6607,54.6848,54.6447,54.6607,8600.0
2013-01-24 13:50:00,68.16,68.3,68.16,68.29,19300.0,54.6767,54.789,54.6767,54.781,19300.0
2013-01-24 13:55:00,68.28,68.28,68.25,68.28,7700.0,54.773,54.773,54.7489,54.773,7700.0
2013-01-24 14:00:00,68.28,68.31,68.26,68.3,13800.0,54.773,54.7971,54.757,54.789,13800.0
2013-01-24 14:05:00,68.3,68.31,68.28,68.29,16400.0,54.789,54.7971,54.773,54.781,16400.0
2013-01-24 14:10:00,68.28,68.28,68.21,68.22,10300.0,54.773,54.773,54.7168,54.7249,10300.0
2013-01-24 14:15:00,68.21,68.22,68.17,68.17,8600.0,54.7168,54.7249,54.6848,54.6848,8600.0
2013-01-24 14:20:00,68.16,68.2,68.13,68.2,15200.0,54.6767,54.7088,54.6527,54.7088,15200.0
2013-01-24 14:25:00,68.21,68.28,68.21,68.28,10400.0,54.7168,54.773,54.7168,54.773,10400.0
2013-01-24 14:30:00,68.28,68.31,68.27,68.29,22300.0,54.773,54.7971,54.765,54.781,22300.0
2013-01-24 14:35:00,68.3,68.31,68.26,68.27,15200.0,54.789,54.7971,54.757,54.765,15200.0
2013-01-24 14:40:00,68.27,68.33,68.27,68.31,22200.0,54.765,54.8131,54.765,54.7971,22200.0
2013-01-24 14:45:00,68.31,68.34,68.27,68.3,17600.0,54.7971,54.8211,54.765,54.789,17600.0
2013-01-24 14:50:00,68.31,68.34,68.27,68.31,10800.0,54.7971,54.8211,54.765,54.7971,10800.0
2013-01-24 14:55:00,68.32,68.32,68.25,68.25,20900.0,54.8051,54.8051,54.7489,54.7489,20900.0
2013-01-24 15:00:00,68.26,68.26,68.23,68.24,18900.0,54.757,54.757,54.7329,54.7409,18900.0
2013-01-24 15:05:00,68.24,68.28,68.22,68.24,28600.0,54.7409,54.773,54.7249,54.7409,28600.0
2013-01-24 15:10:00,68.24,68.27,68.24,68.26,18700.0,54.7409,54.765,54.7409,54.757,18700.0
2013-01-24 15:15:00,68.26,68.28,68.24,68.24,24900.0,54.757,54.773,54.7409,54.7409,24900.0
2013-01-24 15:20:00,68.24,68.31,68.22,68.31,21200.0,54.7409,54.7971,54.7249,54.7971,21200.0
2013-01-24 15:25:00,68.3,68.32,68.27,68.27,30600.0,54.789,54.8051,54.765,54.765,30600.0
2013-01-24 15:30:00,68.27,68.34,68.27,68.32,53700.0,54.765,54.8211,54.765,54.8051,53700.0
2013-01-24 15:35:00,68.32,68.37,68.31,68.36,44000.0,54.8051,54.8452,54.7971,54.8372,44000.0
2013-01-24 15:40:00,68.36,68.37,68.34,68.34,34400.0,54.8372,54.8452,54.8211,54.8211,34400.0
2013-01-24 15:45:00,68.34,68.34,68.23,68.3,36500.0,54.8211,54.8211,54.7329,54.789,36500.0
2013-01-24 15:50:00,68.29,68.31,68.23,68.29,78400.0,54.781,54.7971,54.7329,54.781,78400.0
2013-01-24 15:55:00,68.28,68.28,68.21,68.22,106700.0,54.773,54.773,54.7168,54.7249,106700.0
2013-01-25 09:30:00,68.35,68.35,67.96,68.09,28500.0,54.8292,54.8292,54.5163,54.6206,28500.0
2013-01-25 09:35:00,68.11,68.15,67.84,67.86,26700.0,54.6366,54.6687,54.42,54.4361,26700.0
2013-01-25 09:40:00,67.86,67.9,67.75,67.76,24100.0,54.4361,54.4682,54.3478,54.3559,24100.0
2013-01-25 09:45:00,67.78,67.88,67.76,67.86,15200.0,54.3719,54.4521,54.3559,54.4361,15200.0
2013-01-25 09:50:00,67.86,67.93,67.84,67.93,9700.0,54.4361,54.4922,54.42,54.4922,9700.0
2013-01-25 09:55:00,67.92,67.96,67.87,67.9,12100.0,54.4842,54.5163,54.4441,54.4682,12100.0
2013-01-25 10:00:00,67.89,67.89,67.71,67.75,22600.0,54.4601,54.4601,54.3158,54.3478,22600.0
2013-01-25 10:05:00,67.75,67.8,67.7,67.75,27300.0,54.3478,54.388,54.3077,54.3478,27300.0
2013-01-25 10:10:00,67.75,67.79,67.73,67.77,22800.0,54.3478,54.3799,54.3318,54.3639,22800.0
2013-01-25 10:15:00,67.77,67.84,67.77,67.84,14300.0,54.3639,54.42,54.3639,54.42,14300.0
2013-01-25 10:20:00,67.87,67.89,67.82,67.83,13800.0,54.4441,54.4601,54.404,54.412,13800.0
2013-01-25 10:25:00,67.81,67.83,67.77,67.77,14300.0,54.396,54.412,54.3639,54.3639,14300.0
2013-01-25 10:30:00,67.77,67.87,67.77,67.86,7700.0,54.3639,54.4441,54.3639,54.4361,7700.0
2013-01-25 10:35:00,67.87,67.89,67.82,67.87,10400.0,54.4441,54.4601,54.404,54.4441,10400.0
2013-01-25 10:40:00,67.87,67.93,67.87,67.88,6800.0,54.4441,54.4922,54.4441,54.4521,6800.0
2013-01-25 10:45:00,67.88,67.89,67.85,67.86,5900.0,54.4521,54.4601,54.4281,54.4361,5900.0
2013-01-25 10:50:00,67.87,67.95,67.86,67.92,14600.0,54.4441,54.5083,54.4361,54.4842,14600.0
2013-01-25 10:55:00,67.93,67.99,67.92,67.99,8400.0,54.4922,54.5404,54.4842,54.5404,8400.0
2013-01-25 11:00:00,68.0,68.04,67.98,67.99,11000.0,54.5484,54.5805,54.5323,54.5404,11000.0
2013-01-25 11:05:00,67.99,68.0,67.98,68.0,4000.0,54.5404,54.5484,54.5323,54.5484,4000.0
2013-01-25 11:10:00,68.0,68.03,67.99,67.99,9000.0,54.5484,54.5725,54.5404,54.5404,9000.0
2013-01-25 11:15:00,67.98,68.0,67.84,67.86,12700.0,54.5323,54.5484,54.42,54.4361,12700.0
2013-01-25 11:20:00,67.86,67.87,67.82,67.82,9100.0,54.4361,54.4441,54.404,54.404,9100.0
2013-01-25 11:25:00,67.83,67.89,67.83,67.84,11500.0,54.412,54.4601,54.412,54.42,11500.0
2013-01-25 11:30:00,67.84,67.89,67.84,67.89,6300.0,54.42,54.4601,54.42,54.4601,6300.0
2013-01-25 11:35:00,67.89,67.94,67.87,67.9,7100.0,54.4601,54.5003,54.4441,54.4682,7100.0
2013-01-25 11:40:00,67.9,67.94,67.89,67.91,8900.0,54.4682,54.5003,54.4601,54.4762,8900.0
2013-01-25 11:45:00,67.92,68.0,67.92,67.96,7600.0,54.4842,54.5484,54.4842,54.5163,7600.0
2013-01-25 11:50:00,67.97,67.98,67.9,67.9,4600.0,54.5243,54.5323,54.4682,54.4682,4600.0
2013-01-25 11:55:00,67.91,67.92,67.82,67.82,16900.0,54.4762,54.4842,54.404,54.404,16900.0
2013-01-25 12:00:00,67.82,67.83,67.73,67.74,30900.0,54.404,54.412,54.3318,54.3398,30900.0
2013-01-25 12:05:00,67.75,67.81,67.72,67.81,14500.0,54.3478,54.396,54.3238,54.396,14500.0
2013-01-25 12:10:00,67.81,67.88,67.8,67.88,6400.0,54.396,54.4521,54.388,54.4521,6400.0
2013-01-25 12:15:00,67.89,67.91,67.73,67.73,34900.0,54.4601,54.4762,54.3318,54.3318,34900.0
2013-01-25 12:20:00,67.73,67.81,67.68,67.78,26600.0,54.3318,54.396,54.2917,54.3719,26600.0
2013-01-25 12:25:00,67.79,67.81,67.71,67.72,15000.0,54.3799,54.396,54.3158,54.3238,15000.0
2013-01-25 12:30:00,67.73,67.8,67.73,67.8,11600.0,54.3318,54.388,54.3318,54.388,11600.0
2013-01-25 12:35:00,67.81,67.85,67.8,67.84,4400.0,54.396,54.4281,54.388,54.42,4400.0
2013-01-25 12:40:00,67.85,67.89,67.85,67.88,7900.0,54.4281,54.4601,54.4281,54.4521,7900.0
2013-01-25 12:45:00,67.88,67.92,67.84,67.85,9800.0,54.4521,54.4842,54.42,54.4281,9800.0
2013-01-25 12:50:00,67.84,67.9,67.84,67.9,5100.0,54.42,54.4682,54.42,54.4682,5100.0
2013-01-25 12:55:00,67.91,67.93,67.88,67.89,4800.0,54.4762,54.4922,54.4521,54.4601,4800.0
2013-01-25 13:00:00,67.89,67.94,67.88,67.88,6700.0,54.4601,54.5003,54.4521,54.4521,6700.0
2013-01-25 13:05:00,67.9,67.93,67.88,67.93,3200.0,54.4682,54.4922,54.4521,54.4922,3200.0
2013-01-25 13:10:00,67.93,67.95,67.85,67.87,9200.0,54.4922,54.5083,54.4281,54.4441,9200.0
2013-01-25 13:15:00,67.87,67.88,67.86,67.87,5700.0,54.4441,54.4521,54.4361,54.4441,5700.0
2013-01-25 13:20:00,67.86,67.89,67.84,67.84,9300.0,54.4361,54.4601,54.42,54.42,9300.0
2013-01-25 13:25:00,67.86,67.86,67.79,67.79,13000.0,54.4361,54.4361,54.3799,54.3799,13000.0
2013-01-25 13:30:00,67.8,67.87,67.8,67.86,11700.0,54.388,54.4441,54.388,54.4361,11700.0
2013-01-25 13:35:00,67.84,67.86,67.82,67.85,15400.0,54.42,54.4361,54.404,54.4281,15400.0
2013-01-25 13:40:00,67.85,67.86,67.83,67.85,19400.0,54.4281,54.4361,54.412,54.4281,19400.0
2013-01-25 13:45:00,67.85,67.86,67.82,67.86,13000.0,54.4281,54.4361,54.404,54.4361,13000.0
2013-01-25 13:50:00,67.86,67.94,67.86,67.93,12000.0,54.4361,54.5003,54.4361,54.4922,12000.0
2013-01-25 13:55:00,67.94,68.03,67.94,67.99,10700.0,54.5003,54.5725,54.5003,54.5404,10700.0
2013-01-25 14:00:00,67.99,68.01,67.96,67.98,17200.0,54.5404,54.5564,54.5163,54.5323,17200.0
2013-01-25 14:05:00,67.98,68.0,67.96,67.98,12800.0,54.5323,54.5484,54.5163,54.5323,12800.0
2013-01-25 14:10:00,67.99,68.0,67.9,67.98,12200.0,54.5404,54.5484,54.4682,54.5323,12200.0
2013-01-25 14:15:00,67.98,68.0,67.95,67.98,8300.0,54.5323,54.5484,54.5083,54.5323,8300.0
2013-01-25 14:20:00,67.98,67.98,67.93,67.93,6000.0,54.5323,54.5323,54.4922,54.4922,6000.0
2013-01-25 14:25:00,67.93,67.94,67.85,67.85,6700.0,54.4922,54.5003,54.4281,54.4281,6700.0
2013-01-25 14:30:00,67.86,67.95,67.86,67.93,18600.0,54.4361,54.5083,54.4361,54.4922,18600.0
2013-01-25 14:35:00,67.92,67.97,67.89,67.89,21400.0,54.4842,54.5243,54.4601,54.4601,21400.0
2013-01-25 14:40:00,67.91,67.92,67.9,67.91,3700.0,54.4762,54.4842,54.4682,54.4762,3700.0
2013-01-25 14:45:00,67.91,67.94,67.88,67.89,11400.0,54.4762,54.5003,54.4521,54.4601,11400.0
2013-01-25 14:50:00,67.89,67.9,67.85,67.87,16200.0,54.4601,54.4682,54.4281,54.4441,16200.0
2013-01-25 14:55:00,67.87,67.87,67.81,67.82,9400.0,54.4441,54.4441,54.396,54.404,9400.0
2013-01-25 15:00:00,67.81,67.88,67.8,67.87,12200.0,54.396,54.4521,54.388,54.4441,12200.0
2013-01-25 15:05:00,67.87,67.91,67.84,67.89,20400.0,54.4441,54.4762,54.42,54.4601,20400.0
2013-01-25 15:10:00,67.89,67.97,67.89,67.92,19500.0,54.4601,54.5243,54.4601,54.4842,19500.0
2013-01-25 15:15:00,67.92,67.97,67.9,67.91,13100.0,54.4842,54.5243,54.4682,54.4762,13100.0
2013-01-25 15:20:00,67.92,67.96,67.87,67.9,38700.0,54.4842,54.5163,54.4441,54.4682,38700.0
2013-01-25 15:25:00,67.91,67.94,67.91,67.94,21900.0,54.4762,54.5003,54.4762,54.5003,21900.0
2013-01-25 15:30:00,67.94,67.94,67.88,67.9,26100.0,54.5003,54.5003,54.4521,54.4682,26100.0
2013-01-25 15:35:00,67.9,67.9,67.85,67.86,19100.0,54.4682,54.4682,54.4281,54.4361,19100.0
2013-01-25 15:40:00,67.86,67.86,67.79,67.81,28200.0,54.4361,54.4361,54.3799,54.396,28200.0
2013-01-25 15:45:00,67.8,67.81,67.6,67.62,93700.0,54.388,54.396,54.2275,54.2436,93700.0
2013-01-25 15:50:00,67.62,67.7,67.61,67.67,97900.0,54.2436,54.3077,54.2355,54.2837,97900.0
2013-01-25 15:55:00,67.67,67.76,67.61,67.76,150900.0,54.2837,54.3559,54.2355,54.3559,150900.0
2013-01-28 09:30:00,67.89,67.89,67.52,67.67,36000.0,54.4601,54.4601,54.1633,54.2837,36000.0
2013-01-28 09:35:00,67.68,67.68,67.38,67.4,19300.0,54.2917,54.2917,54.051,54.0671,19300.0
2013-01-28 09:40:00,67.41,67.48,67.41,67.45,12400.0,54.0751,54.1313,54.0751,54.1072,12400.0
2013-01-28 09:45:00,67.45,67.48,67.33,67.41,12600.0,54.1072,54.1313,54.0109,54.0751,12600.0
2013-01-28 09:50:00,67.43,67.46,67.3,67.33,21000.0,54.0911,54.1152,53.9869,54.0109,21000.0
2013-01-28 09:55:00,67.31,67.32,67.12,67.17,26200.0,53.9949,54.0029,53.8425,53.8826,26200.0
2013-01-28 10:00:00,67.15,67.19,67.03,67.16,243700.0,53.8665,53.8986,53.7703,53.8746,243700.0
2013-01-28 10:05:00,67.17,67.22,67.15,67.18,38300.0,53.8826,53.9227,53.8665,53.8906,38300.0
2013-01-28 10:10:00,67.18,67.21,67.13,67.13,40300.0,53.8906,53.9147,53.8505,53.8505,40300.0
2013-01-28 10:15:00,67.14,67.23,67.14,67.2,25500.0,53.8585,53.9307,53.8585,53.9066,25500.0
2013-01-28 10:20:00,67.2,67.2,67.13,67.19,26300.0,53.9066,53.9066,53.8505,53.8986,26300.0
2013-01-28 10:25:00,67.2,67.22,67.16,67.2,26400.0,53.9066,53.9227,53.8746,53.9066,26400.0
2013-01-28 10:30:00,67.2,67.23,67.19,67.19,36000.0,53.9066,53.9307,53.8986,53.8986,36000.0
2013-01-28 10:35:00,67.2,67.21,67.11,67.11,27200.0,53.9066,53.9147,53.8344,53.8344,27200.0
2013-01-28 10:40:00,67.11,67.16,67.11,67.16,16900.0,53.8344,53.8746,53.8344,53.8746,16900.0
2013-01-28 10:45:00,67.15,67.15,67.05,67.05,18300.0,53.8665,53.8665,53.7863,53.7863,18300.0
2013-01-28 10:50:00,67.05,67.12,67.05,67.12,8600.0,53.7863,53.8425,53.7863,53.8425,8600.0
2013-01-28 10:55:00,67.12,67.13,66.97,67.05,21700.0,53.8425,53.8505,53.7221,53.7863,21700.0
2013-01-28 11:00:00,67.06,67.06,66.99,67.03,12600.0,53.7943,53.7943,53.7382,53.7703,12600.0
2013-01-28 11:05:00,67.02,67.02,66.93,66.95,14500.0,53.7623,53.7623,53.6901,53.7061,14500.0
2013-01-28 11:10:00,66.95,67.03,66.95,67.02,22600.0,53.7061,53.7703,53.7061,53.7623,22600.0
2013-01-28 11:15:00,67.03,67.12,67.02,67.11,18400.0,53.7703,53.8425,53.7623,53.8344,18400.0
2013-01-28 11:20:00,67.11,67.15,67.08,67.13,15500.0,53.8344,53.8665,53.8104,53.8505,15500.0
2013-01-28 11:25:00,67.15,67.21,67.14,67.15,34000.0,53.8665,53.9147,53.8585,53.8665,34000.0
2013-01-28 11:30:00,67.15,67.17,67.13,67.13,11400.0,53.8665,53.8826,53.8505,53.8505,11400.0
2013-01-28 11:35:00,67.13,67.14,67.02,67.02,13900.0,53.8505,53.8585,53.7623,53.7623,13900.0
2013-01-28 11:40:00,67.02,67.03,67.0,67.01,13600.0,53.7623,53.7703,53.7462,53.7542,13600.0
2013-01-28 11:45:00,67.02,67.05,66.99,67.0,14000.0,53.7623,53.7863,53.7382,53.7462,14000.0
2013-01-28 11:50:00,67.01,67.14,67.01,67.14,19200.0,53.7542,53.8585,53.7542,53.8585,19200.0
2013-01-28 11:55:00,67.14,67.15,67.06,67.06,18000.0,53.8585,53.8665,53.7943,53.7943,18000.0
2013-01-28 12:00:00,67.07,67.17,67.06,67.14,13000.0,53.8024,53.8826,53.7943,53.8585,13000.0
2013-01-28 12:05:00,67.14,67.15,67.09,67.15,22800.0,53.8585,53.8665,53.8184,53.8665,22800.0
2013-01-28 12:10:00,67.15,67.18,67.12,67.13,10100.0,53.8665,53.8906,53.8425,53.8505,10100.0
2013-01-28 12:15:00,67.13,67.16,67.12,67.15,9200.0,53.8505,53.8746,53.8425,53.8665,9200.0
2013-01-28 12:20:00,67.15,67.18,67.13,67.17,13600.0,53.8665,53.8906,53.8505,53.8826,13600.0
2013-01-28 12:25:00,67.17,67.21,67.14,67.2,7600.0,53.8826,53.9147,53.8585,53.9066,7600.0
2013-01-28 12:30:00,67.19,67.2,67.12,67.14,15000.0,53.8986,53.9066,53.8425,53.8585,15000.0
2013-01-28 12:35:00,67.14,67.14,67.07,67.08,10500.0,53.8585,53.8585,53.8024,53.8104,10500.0
2013-01-28 12:40:00,67.09,67.09,67.05,67.06,17200.0,53.8184,53.8184,53.7863,53.7943,17200.0
2013-01-28 12:45:00,67.06,67.12,67.06,67.06,14100.0,53.7943,53.8425,53.7943,53.7943,14100.0
2013-01-28 12:50:00,67.07,67.08,67.0,67.01,16700.0,53.8024,53.8104,53.7462,53.7542,16700.0
2013-01-28 12:55:00,67.0,67.01,66.98,66.99,12300.0,53.7462,53.7542,53.7302,53.7382,12300.0
2013-01-28 13:00:00,66.99,67.0,66.9,66.97,34300.0,53.7382,53.7462,53.666,53.7221,34300.0
2013-01-28 13:05:00,66.97,66.97,66.83,66.86,14900.0,53.7221,53.7221,53.6098,53.6339,14900.0
2013-01-28 13:10:00,66.86,66.9,66.75,66.82,43300.0,53.6339,53.666,53.5457,53.6018,43300.0
2013-01-28 13:15:00,66.81,66.85,66.79,66.8,18600.0,53.5938,53.6259,53.5777,53.5858,18600.0
2013-01-28 13:20:00,66.8,66.84,66.79,66.8,16300.0,53.5858,53.6179,53.5777,53.5858,16300.0
2013-01-28 13:25:00,66.8,66.81,66.74,66.74,15500.0,53.5858,53.5938,53.5376,53.5376,15500.0
2013-01-28 13:30:00,66.75,66.76,66.72,66.72,17600.0,53.5457,53.5537,53.5216,53.5216,17600.0
2013-01-28 13:35:00,66.73,66.78,66.71,66.78,18300.0,53.5296,53.5697,53.5136,53.5697,18300.0
2013-01-28 13:40:00,66.77,66.81,66.77,66.8,13000.0,53.5617,53.5938,53.5617,53.5858,13000.0
2013-01-28 13:45:00,66.8,66.81,66.77,66.77,13600.0,53.5858,53.5938,53.5617,53.5617,13600.0
2013-01-28 13:50:00,66.78,66.8,66.73,66.75,17000.0,53.5697,53.5858,53.5296,53.5457,17000.0
2013-01-28 13:55:00,66.75,66.8,66.71,66.8,53800.0,53.5457,53.5858,53.5136,53.5858,53800.0
2013-01-28 14:00:00,66.8,66.82,66.79,66.8,19200.0,53.5858,53.6018,53.5777,53.5858,19200.0
2013-01-28 14:05:00,66.8,66.8,66.79,66.79,16900.0,53.5858,53.5858,53.5777,53.5777,16900.0
2013-01-28 14:10:00,66.79,66.8,66.78,66.8,9400.0,53.5777,53.5858,53.5697,53.5858,9400.0
2013-01-28 14:15:00,66.8,66.81,66.76,66.76,20500.0,53.5858,53.5938,53.5537,53.5537,20500.0
2013-01-28 14:20:00,66.77,66.81,66.68,66.73,72900.0,53.5617,53.5938,53.4895,53.5296,72900.0
2013-01-28 14:25:00,66.74,66.74,66.69,66.71,27000.0,53.5376,53.5376,53.4975,53.5136,27000.0
2013-01-28 14:30:00,66.72,66.74,66.69,66.69,27900.0,53.5216,53.5376,53.4975,53.4975,27900.0
2013-01-28 14:35:00,66.69,66.69,66.62,66.63,25900.0,53.4975,53.4975,53.4414,53.4494,25900.0
2013-01-28 14:40:00,66.63,66.73,66.63,66.65,18100.0,53.4494,53.5296,53.4494,53.4654,18100.0
2013-01-28 14:45:00,66.64,66.65,66.57,66.59,44700.0,53.4574,53.4654,53.4013,53.4173,44700.0
2013-01-28 14:50:00,66.57,66.59,66.5,66.57,31700.0,53.4013,53.4173,53.3451,53.4013,31700.0
2013-01-28 14:55:00,66.56,66.63,66.56,66.63,18800.0,53.3932,53.4494,53.3932,53.4494,18800.0
2013-01-28 15:00:00,66.62,66.63,66.6,66.62,24300.0,53.4414,53.4494,53.4253,53.4414,24300.0
2013-01-28 15:05:00,66.62,66.64,66.5,66.56,31700.0,53.4414,53.4574,53.3451,53.3932,31700.0
2013-01-28 15:10:00,66.58,66.65,66.56,66.63,23300.0,53.4093,53.4654,53.3932,53.4494,23300.0
2013-01-28 15:15:00,66.64,66.68,66.6,66.6,31000.0,53.4574,53.4895,53.4253,53.4253,31000.0
2013-01-28 15:20:00,66.6,66.62,66.38,66.39,85600.0,53.4253,53.4414,53.2489,53.2569,85600.0
2013-01-28 15:25:00,66.4,66.5,66.26,66.34,76500.0,53.2649,53.3451,53.1526,53.2168,76500.0
2013-01-28 15:30:00,66.33,66.55,66.33,66.51,47600.0,53.2087,53.3852,53.2087,53.3531,47600.0
2013-01-28 15:35:00,66.51,66.57,66.5,66.55,46700.0,53.3531,53.4013,53.3451,53.3852,46700.0
2013-01-28 15:40:00,66.54,66.6,66.51,66.59,38300.0,53.3772,53.4253,53.3531,53.4173,38300.0
2013-01-28 15:45:00,66.59,66.63,66.53,66.62,55300.0,53.4173,53.4494,53.3692,53.4414,55300.0
2013-01-28 15:50:00,66.62,66.64,66.54,66.55,82300.0,53.4414,53.4574,53.3772,53.3852,82300.0
2013-01-28 15:55:00,66.55,66.61,66.54,66.58,82500.0,53.3852,53.4334,53.3772,53.4093,82500.0
2013-01-29 09:30:00,66.68,66.68,66.29,66.34,37000.0,53.4895,53.4895,53.1767,53.2168,37000.0
2013-01-29 09:35:00,66.36,66.69,66.29,66.67,25600.0,53.2328,53.4975,53.1767,53.4815,25600.0
2013-01-29 09:40:00,66.67,66.69,66.61,66.67,23600.0,53.4815,53.4975,53.4334,53.4815,23600.0
2013-01-29 09:45:00,66.65,66.73,66.65,66.66,41000.0,53.4654,53.5296,53.4654,53.4735,41000.0
2013-01-29 09:50:00,66.65,66.72,66.52,66.58,42100.0,53.4654,53.5216,53.3612,53.4093,42100.0
2013-01-29 09:55:00,66.58,66.59,66.42,66.46,24300.0,53.4093,53.4173,53.2809,53.313,24300.0
2013-01-29 10:00:00,66.45,66.5,66.4,66.42,31900.0,53.305,53.3451,53.2649,53.2809,31900.0
2013-01-29 10:05:00,66.43,66.47,66.4,66.41,27100.0,53.289,53.3211,53.2649,53.2729,27100.0
2013-01-29 10:10:00,66.41,66.58,66.4,66.57,34200.0,53.2729,53.4093,53.2649,53.4013,34200.0
2013-01-29 10:15:00,66.56,66.65,66.56,66.65,41700.0,53.3932,53.4654,53.3932,53.4654,41700.0
2013-01-29 10:20:00,66.65,66.75,66.65,66.75,21500.0,53.4654,53.5457,53.4654,53.5457,21500.0
2013-01-29 10:25:00,66.72,66.74,66.6,66.64,26900.0,53.5216,53.5376,53.4253,53.4574,26900.0
2013-01-29 10:30:00,66.64,66.71,66.64,66.67,26000.0,53.4574,53.5136,53.4574,53.4815,26000.0
2013-01-29 10:35:00,66.67,66.8,66.67,66.77,44700.0,53.4815,53.5858,53.4815,53.5617,44700.0
2013-01-29 10:40:00,66.79,66.85,66.78,66.8,27200.0,53.5777,53.6259,53.5697,53.5858,27200.0
2013-01-29 10:45:00,66.8,66.81,66.78,66.81,11600.0,53.5858,53.5938,53.5697,53.5938,11600.0
2013-01-29 10:50:00,66.81,66.82,66.74,66.76,18400.0,53.5938,53.6018,53.5376,53.5537,18400.0
2013-01-29 10:55:00,66.75,66.8,66.7,66.7,20100.0,53.5457,53.5858,53.5056,53.5056,20100.0
2013-01-29 11:00:00,66.69,66.7,66.64,66.64,16600.0,53.4975,53.5056,53.4574,53.4574,16600.0
2013-01-29 11:05:00,66.65,67.01,66.56,66.99,53300.0,53.4654,53.7542,53.3932,53.7382,53300.0
2013-01-29 11:10:00,66.99,66.99,66.88,66.9,21900.0,53.7382,53.7382,53.6499,53.666,21900.0
2013-01-29 11:15:00,66.89,66.96,66.85,66.86,26900.0,53.658,53.7141,53.6259,53.6339,26900.0
2013-01-29 11:20:00,66.87,67.1,66.86,67.03,80600.0,53.6419,53.8264,53.6339,53.7703,80600.0
2013-01-29 11:25:00,66.99,67.02,66.95,67.01,17500.0,53.7382,53.7623,53.7061,53.7542,17500.0
2013-01-29 11:30:00,67.0,67.0,66.91,66.92,14400.0,53.7462,53.7462,53.674,53.682,14400.0
2013-01-29 11:35:00,66.91,66.92,66.8,66.89,32300.0,53.674,53.682,53.5858,53.658,32300.0
2013-01-29 11:40:00,66.89,66.92,66.87,66.9,21400.0,53.658,53.682,53.6419,53.666,21400.0
2013-01-29 11:45:00,66.9,67.02,66.89,66.95,25000.0,53.666,53.7623,53.658,53.7061,25000.0
2013-01-29 11:50:00,66.92,66.98,66.83,66.92,77600.0,53.682,53.7302,53.6098,53.682,77600.0
2013-01-29 11:55:00,66.9,66.92,66.75,66.78,20800.0,53.666,53.682,53.5457,53.5697,20800.0
2013-01-29 12:00:00,66.75,66.81,66.68,66.73,20500.0,53.5457,53.5938,53.4895,53.5296,20500.0
2013-01-29 12:05:00,66.73,66.83,66.73,66.77,30200.0,53.5296,53.6098,53.5296,53.5617,30200.0
2013-01-29 12:10:00,66.78,66.8,66.75,66.78,23800.0,53.5697,53.5858,53.5457,53.5697,23800.0
2013-01-29 12:15:00,66.79,66.87,66.78,66.83,15500.0,53.5777,53.6419,53.5697,53.6098,15500.0
2013-01-29 12:20:00,66.84,66.93,66.81,66.87,131200.0,53.6179,53.6901,53.5938,53.6419,131200.0
2013-01-29 12:25:00,66.86,66.93,66.85,66.92,22700.0,53.6339,53.6901,53.6259,53.682,22700.0
2013-01-29 12:30:00,66.93,66.98,66.92,66.96,23500.0,53.6901,53.7302,53.682,53.7141,23500.0
2013-01-29 12:35:00,66.96,67.0,66.95,67.0,10400.0,53.7141,53.7462,53.7061,53.7462,10400.0
2013-01-29 12:40:00,67.0,67.1,67.0,67.05,109000.0,53.7462,53.8264,53.7462,53.7863,109000.0
2013-01-29 12:45:00,67.03,67.16,67.03,67.09,37500.0,53.7703,53.8746,53.7703,53.8184,37500.0
2013-01-29 12:50:00,67.09,67.16,67.09,67.15,74500.0,53.8184,53.8746,53.8184,53.8665,74500.0
2013-01-29 12:55:00,67.15,67.16,67.13,67.14,24900.0,53.8665,53.8746,53.8505,53.8585,24900.0
2013-01-29 13:00:00,67.15,67.17,67.1,67.15,38700.0,53.8665,53.8826,53.8264,53.8665,38700.0
2013-01-29 13:05:00,67.15,67.26,67.15,67.17,29900.0,53.8665,53.9548,53.8665,53.8826,29900.0
2013-01-29 13:10:00,67.18,67.2,67.16,67.18,16500.0,53.8906,53.9066,53.8746,53.8906,16500.0
2013-01-29 13:15:00,67.17,67.19,67.11,67.12,76400.0,53.8826,53.8986,53.8344,53.8425,76400.0
2013-01-29 13:20:00,67.12,67.13,67.08,67.08,12600.0,53.8425,53.8505,53.8104,53.8104,12600.0
2013-01-29 13:25:00,67.07,67.11,67.07,67.1,9000.0,53.8024,53.8344,53.8024,53.8264,9000.0
2013-01-29 13:30:00,67.1,67.11,67.06,67.1,7200.0,53.8264,53.8344,53.7943,53.8264,7200.0
2013-01-29 13:35:00,67.09,67.12,67.08,67.11,11600.0,53.8184,53.8425,53.8104,53.8344,11600.0
2013-01-29 13:40:00,67.12,67.21,67.09,67.21,11400.0,53.8425,53.9147,53.8184,53.9147,11400.0
2013-01-29 13:45:00,67.21,67.24,67.17,67.17,16300.0,53.9147,53.9387,53.8826,53.8826,16300.0
2013-01-29 13:50:00,67.18,67.23,67.15,67.21,18900.0,53.8906,53.9307,53.8665,53.9147,18900.0
2013-01-29 13:55:00,67.19,67.27,67.18,67.27,14600.0,53.8986,53.9628,53.8906,53.9628,14600.0
2013-01-29 14:00:00,67.27,67.27,67.17,67.22,19200.0,53.9628,53.9628,53.8826,53.9227,19200.0
2013-01-29 14:05:00,67.22,67.28,67.16,67.22,43200.0,53.9227,53.9708,53.8746,53.9227,43200.0
2013-01-29 14:10:00,67.22,67.22,67.09,67.1,11100.0,53.9227,53.9227,53.8184,53.8264,11100.0
2013-01-29 14:15:00,67.11,67.12,67.09,67.1,72100.0,53.8344,53.8425,53.8184,53.8264,72100.0
2013-01-29 14:20:00,67.1,67.11,67.05,67.08,10800.0,53.8264,53.8344,53.7863,53.8104,10800.0
2013-01-29 14:25:00,67.08,67.09,67.02,67.09,11400.0,53.8104,53.8184,53.7623,53.8184,11400.0
2013-01-29 14:30:00,67.07,67.12,67.05,67.09,9600.0,53.8024,53.8425,53.7863,53.8184,9600.0
2013-01-29 14:35:00,67.09,67.12,67.05,67.1,12200.0,53.8184,53.8425,53.7863,53.8264,12200.0
2013-01-29 14:40:00,67.09,67.13,67.02,67.07,14900.0,53.8184,53.8505,53.7623,53.8024,14900.0
2013-01-29 14:45:00,67.07,67.07,67.01,67.01,7900.0,53.8024,53.8024,53.7542,53.7542,7900.0
2013-01-29 14:50:00,67.02,67.02,66.97,66.97,7800.0,53.7623,53.7623,53.7221,53.7221,7800.0
2013-01-29 14:55:00,66.98,67.04,66.98,67.02,23900.0,53.7302,53.7783,53.7302,53.7623,23900.0
2013-01-29 15:00:00,67.02,67.03,66.97,66.97,15500.0,53.7623,53.7703,53.7221,53.7221,15500.0
2013-01-29 15:05:00,66.98,66.98,66.9,66.93,25200.0,53.7302,53.7302,53.666,53.6901,25200.0
2013-01-29 15:10:00,66.92,67.05,66.9,66.97,30400.0,53.682,53.7863,53.666,53.7221,30400.0
2013-01-29 15:15:00,66.98,67.02,66.96,67.02,13700.0,53.7302,53.7623,53.7141,53.7623,13700.0
2013-01-29 15:20:00,67.02,67.02,66.99,67.01,29800.0,53.7623,53.7623,53.7382,53.7542,29800.0
2013-01-29 15:25:00,67.01,67.06,66.96,67.0,53800.0,53.7542,53.7943,53.7141,53.7462,53800.0
2013-01-29 15:30:00,67.0,67.05,66.99,67.01,38100.0,53.7462,53.7863,53.7382,53.7542,38100.0
2013-01-29 15:35:00,67.01,67.03,67.0,67.0,21900.0,53.7542,53.7703,53.7462,53.7462,21900.0
2013-01-29 15:40:00,67.01,67.01,66.99,67.0,23400.0,53.7542,53.7542,53.7382,53.7462,23400.0
2013-01-29 15:45:00,67.0,67.01,66.91,66.92,68500.0,53.7462,53.7542,53.674,53.682,68500.0
2013-01-29 15:50:00,66.92,66.94,66.73,66.85,153100.0,53.682,53.6981,53.5296,53.6259,153100.0
2013-01-29 15:55:00,66.84,66.88,66.75,66.76,144300.0,53.6179,53.6499,53.5457,53.5537,144300.0
2013-01-30 09:30:00,66.53,67.25,66.45,66.85,94300.0,53.3692,53.9468,53.305,53.6259,94300.0
2013-01-30 09:35:00,66.85,67.1,66.85,67.0,55100.0,53.6259,53.8264,53.6259,53.7462,55100.0
2013-01-30 09:40:00,67.01,67.06,66.91,67.0,63200.0,53.7542,53.7943,53.674,53.7462,63200.0
2013-01-30 09:45:00,66.98,67.05,66.95,67.0,66200.0,53.7302,53.7863,53.7061,53.7462,66200.0
2013-01-30 09:50:00,66.99,67.0,66.71,66.73,52400.0,53.7382,53.7462,53.5136,53.5296,52400.0
2013-01-30 09:55:00,66.73,66.78,66.32,66.37,61000.0,53.5296,53.5697,53.2007,53.2408,61000.0
2013-01-30 10:00:00,66.37,67.0,66.35,66.89,66700.0,53.2408,53.7462,53.2248,53.658,66700.0
2013-01-30 10:05:00,66.88,67.08,66.81,66.81,65400.0,53.6499,53.8104,53.5938,53.5938,65400.0
2013-01-30 10:10:00,66.83,67.03,66.75,66.84,54700.0,53.6098,53.7703,53.5457,53.6179,54700.0
2013-01-30 10:15:00,66.86,67.01,66.83,66.92,42500.0,53.6339,53.7542,53.6098,53.682,42500.0
2013-01-30 10:20:00,66.91,67.03,66.91,67.0,33300.0,53.674,53.7703,53.674,53.7462,33300.0
2013-01-30 10:25:00,67.0,67.02,66.89,66.99,43600.0,53.7462,53.7623,53.658,53.7382,43600.0
2013-01-30 10:30:00,66.99,67.02,66.92,66.98,27900.0,53.7382,53.7623,53.682,53.7302,27900.0
2013-01-30 10:35:00,66.98,67.01,66.92,66.95,24900.0,53.7302,53.7542,53.682,53.7061,24900.0
2013-01-30 10:40:00,66.95,67.1,66.94,67.0,47400.0,53.7061,53.8264,53.6981,53.7462,47400.0
2013-01-30 10:45:00,67.0,67.02,66.92,66.99,24700.0,53.7462,53.7623,53.682,53.7382,24700.0
2013-01-30 10:50:00,67.0,67.01,66.98,67.0,28700.0,53.7462,53.7542,53.7302,53.7462,28700.0
2013-01-30 10:55:00,67.03,67.14,66.95,67.0,58000.0,53.7703,53.8585,53.7061,53.7462,58000.0
2013-01-30 11:00:00,67.0,67.01,66.97,67.0,10900.0,53.7462,53.7542,53.7221,53.7462,10900.0
2013-01-30 11:05:00,67.0,67.13,66.96,66.98,47000.0,53.7462,53.8505,53.7141,53.7302,47000.0
2013-01-30 11:10:00,66.96,66.96,66.88,66.92,19200.0,53.7141,53.7141,53.6499,53.682,19200.0
2013-01-30 11:15:00,66.92,66.96,66.85,66.91,17000.0,53.682,53.7141,53.6259,53.674,17000.0
2013-01-30 11:20:00,66.92,66.92,66.81,66.91,18300.0,53.682,53.682,53.5938,53.674,18300.0
2013-01-30 11:25:00,66.91,67.02,66.9,67.0,26500.0,53.674,53.7623,53.666,53.7462,26500.0
2013-01-30 11:30:00,67.0,67.01,66.98,67.0,15200.0,53.7462,53.7542,53.7302,53.7462,15200.0
2013-01-30 11:35:00,67.0,67.11,67.0,67.06,23300.0,53.7462,53.8344,53.7462,53.7943,23300.0
2013-01-30 11:40:00,67.06,67.06,66.94,67.01,15000.0,53.7943,53.7943,53.6981,53.7542,15000.0
2013-01-30 11:45:00,67.01,67.06,66.94,67.0,26100.0,53.7542,53.7943,53.6981,53.7462,26100.0
2013-01-30 11:50:00,67.0,67.02,66.96,66.98,23300.0,53.7462,53.7623,53.7141,53.7302,23300.0
2013-01-30 11:55:00,66.99,67.0,66.88,66.9,21000.0,53.7382,53.7462,53.6499,53.666,21000.0
2013-01-30 12:00:00,66.88,66.99,66.86,66.98,13800.0,53.6499,53.7382,53.6339,53.7302,13800.0
2013-01-30 12:05:00,66.98,66.99,66.91,66.99,20200.0,53.7302,53.7382,53.674,53.7382,20200.0
2013-01-30 12:10:00,66.98,67.01,66.97,66.99,65800.0,53.7302,53.7542,53.7221,53.7382,65800.0
2013-01-30 12:15:00,66.98,67.01,66.97,67.0,42900.0,53.7302,53.7542,53.7221,53.7462,42900.0
2013-01-30 12:20:00,67.0,67.06,66.98,67.0,53300.0,53.7462,53.7943,53.7302,53.7462,53300.0
2013-01-30 12:25:00,66.98,67.0,66.95,67.0,12500.0,53.7302,53.7462,53.7061,53.7462,12500.0
2013-01-30 12:30:00,67.0,67.04,66.98,66.98,12800.0,53.7462,53.7783,53.7302,53.7302,12800.0
2013-01-30 12:35:00,66.99,66.99,66.9,66.95,12500.0,53.7382,53.7382,53.666,53.7061,12500.0
2013-01-30 12:40:00,66.95,67.0,66.94,66.99,9800.0,53.7061,53.7462,53.6981,53.7382,9800.0
2013-01-30 12:45:00,66.98,67.04,66.98,67.04,14500.0,53.7302,53.7783,53.7302,53.7783,14500.0
2013-01-30 12:50:00,67.03,67.1,67.03,67.09,16600.0,53.7703,53.8264,53.7703,53.8184,16600.0
2013-01-30 12:55:00,67.09,67.1,67.02,67.08,28100.0,53.8184,53.8264,53.7623,53.8104,28100.0
2013-01-30 13:00:00,67.06,67.06,66.96,66.98,10700.0,53.7943,53.7943,53.7141,53.7302,10700.0
2013-01-30 13:05:00,66.98,66.98,66.93,66.95,11900.0,53.7302,53.7302,53.6901,53.7061,11900.0
2013-01-30 13:10:00,66.96,66.96,66.89,66.9,9500.0,53.7141,53.7141,53.658,53.666,9500.0
2013-01-30 13:15:00,66.9,66.9,66.71,66.76,26800.0,53.666,53.666,53.5136,53.5537,26800.0
2013-01-30 13:20:00,66.77,66.83,66.73,66.82,11300.0,53.5617,53.6098,53.5296,53.6018,11300.0
2013-01-30 13:25:00,66.82,66.94,66.82,66.93,21400.0,53.6018,53.6981,53.6018,53.6901,21400.0
2013-01-30 13:30:00,66.93,66.94,66.9,66.92,13000.0,53.6901,53.6981,53.666,53.682,13000.0
2013-01-30 13:35:00,66.92,66.92,66.83,66.84,12700.0,53.682,53.682,53.6098,53.6179,12700.0
2013-01-30 13:40:00,66.83,66.85,66.82,66.83,10900.0,53.6098,53.6259,53.6018,53.6098,10900.0
2013-01-30 13:45:00,66.84,66.84,66.58,66.66,27200.0,53.6179,53.6179,53.4093,53.4735,27200.0
2013-01-30 13:50:00,66.66,66.74,66.66,66.73,5000.0,53.4735,53.5376,53.4735,53.5296,5000.0
2013-01-30 13:55:00,66.72,66.73,66.58,66.58,20700.0,53.5216,53.5296,53.4093,53.4093,20700.0
2013-01-30 14:00:00,66.58,66.59,66.47,66.54,24800.0,53.4093,53.4173,53.3211,53.3772,24800.0
2013-01-30 14:05:00,66.54,66.54,66.4,66.4,26000.0,53.3772,53.3772,53.2649,53.2649,26000.0
2013-01-30 14:10:00,66.41,66.43,66.29,66.34,23500.0,53.2729,53.289,53.1767,53.2168,23500.0
2013-01-30 14:15:00,66.34,66.38,66.13,66.21,31200.0,53.2168,53.2489,53.0483,53.1125,31200.0
2013-01-30 14:20:00,66.2,66.38,66.2,66.27,22600.0,53.1045,53.2489,53.1045,53.1606,22600.0
2013-01-30 14:25:00,66.28,66.47,66.28,66.41,23300.0,53.1686,53.3211,53.1686,53.2729,23300.0
2013-01-30 14:30:00,66.43,66.57,66.42,66.55,26800.0,53.289,53.4013,53.2809,53.3852,26800.0
2013-01-30 14:35:00,66.55,66.55,66.4,66.45,18300.0,53.3852,53.3852,53.2649,53.305,18300.0
2013-01-30 14:40:00,66.44,66.53,66.44,66.45,20600.0,53.297,53.3692,53.297,53.305,20600.0
2013-01-30 14:45:00,66.45,66.45,66.24,66.25,20300.0,53.305,53.305,53.1365,53.1446,20300.0
2013-01-30 14:50:00,66.25,66.31,66.19,66.19,32400.0,53.1446,53.1927,53.0964,53.0964,32400.0
2013-01-30 14:55:00,66.2,66.25,66.16,66.22,50300.0,53.1045,53.1446,53.0724,53.1205,50300.0
2013-01-30 15:00:00,66.23,66.26,66.13,66.15,41700.0,53.1285,53.1526,53.0483,53.0644,41700.0
2013-01-30 15:05:00,66.15,66.28,66.12,66.27,18500.0,53.0644,53.1686,53.0403,53.1606,18500.0
2013-01-30 15:10:00,66.27,66.31,66.24,66.24,45100.0,53.1606,53.1927,53.1365,53.1365,45100.0
2013-01-30 15:15:00,66.25,66.32,66.2,66.3,31800.0,53.1446,53.2007,53.1045,53.1847,31800.0
2013-01-30 15:20:00,66.32,66.34,66.27,66.28,31000.0,53.2007,53.2168,53.1606,53.1686,31000.0
2013-01-30 15:25:00,66.28,66.4,66.27,66.4,29800.0,53.1686,53.2649,53.1606,53.2649,29800.0
2013-01-30 15:30:00,66.39,66.4,66.23,66.33,40400.0,53.2569,53.2649,53.1285,53.2087,40400.0
2013-01-30 15:35:00,66.33,66.44,66.3,66.43,47400.0,53.2087,53.297,53.1847,53.289,47400.0
2013-01-30 15:40:00,66.43,66.48,66.42,66.42,69000.0,53.289,53.3291,53.2809,53.2809,69000.0
2013-01-30 15:45:00,66.42,66.54,66.42,66.47,108600.0,53.2809,53.3772,53.2809,53.3211,108600.0
2013-01-30 15:50:00,66.46,66.47,66.22,66.25,115600.0,53.313,53.3211,53.1205,53.1446,115600.0
2013-01-30 15:55:00,66.25,66.34,66.22,66.32,167200.0,53.1446,53.2168,53.1205,53.2007,167200.0
2013-01-31 09:30:00,66.0,66.14,65.86,65.89,52500.0,52.944,53.0563,52.8317,52.8558,52500.0
2013-01-31 09:35:00,65.89,65.89,65.62,65.62,16100.0,52.8558,52.8558,52.6392,52.6392,16100.0
2013-01-31 09:40:00,65.65,65.72,65.56,65.65,53000.0,52.6633,52.7194,52.5911,52.6633,53000.0
2013-01-31 09:45:00,65.65,65.67,65.53,65.56,39300.0,52.6633,52.6793,52.567,52.5911,39300.0
2013-01-31 09:50:00,65.57,65.79,65.55,65.75,28200.0,52.5991,52.7756,52.583,52.7435,28200.0
2013-01-31 09:55:00,65.76,65.76,65.53,65.56,24300.0,52.7515,52.7515,52.567,52.5911,24300.0
2013-01-31 10:00:00,65.56,65.59,65.53,65.56,18500.0,52.5911,52.6151,52.567,52.5911,18500.0
2013-01-31 10:05:00,65.55,65.56,65.43,65.51,49200.0,52.583,52.5911,52.4868,52.551,49200.0
2013-01-31 10:10:00,65.52,65.66,65.52,65.65,56400.0,52.559,52.6713,52.559,52.6633,56400.0
2013-01-31 10:15:00,65.64,65.75,65.63,65.69,50700.0,52.6552,52.7435,52.6472,52.6953,50700.0
2013-01-31 10:20:00,65.7,65.7,65.54,65.59,75700.0,52.7034,52.7034,52.575,52.6151,75700.0
2013-01-31 10:25:00,65.57,65.58,65.5,65.55,36700.0,52.5991,52.6071,52.5429,52.583,36700.0
2013-01-31 10:30:00,65.53,65.69,65.53,65.65,31800.0,52.567,52.6953,52.567,52.6633,31800.0
2013-01-31 10:35:00,65.65,65.67,65.57,65.62,48700.0,52.6633,52.6793,52.5991,52.6392,48700.0
2013-01-31 10:40:00,65.61,65.62,65.5,65.52,19800.0,52.6312,52.6392,52.5429,52.559,19800.0
2013-01-31 10:45:00,65.54,65.55,65.49,65.52,18300.0,52.575,52.583,52.5349,52.559,18300.0
2013-01-31 10:50:00,65.53,65.53,65.49,65.52,60900.0,52.567,52.567,52.5349,52.559,60900.0
2013-01-31 10:55:00,65.51,65.55,65.43,65.44,22900.0,52.551,52.583,52.4868,52.4948,22900.0
2013-01-31 11:00:00,65.44,65.44,65.38,65.41,21500.0,52.4948,52.4948,52.4467,52.4707,21500.0
2013-01-31 11:05:00,65.42,65.44,65.38,65.41,16600.0,52.4788,52.4948,52.4467,52.4707,16600.0
2013-01-31 11:10:00,65.41,65.43,65.36,65.37,13200.0,52.4707,52.4868,52.4306,52.4387,13200.0
2013-01-31 11:15:00,65.37,65.37,65.28,65.28,15000.0,52.4387,52.4387,52.3665,52.3665,15000.0
2013-01-31 11:20:00,65.28,65.31,65.25,65.29,21100.0,52.3665,52.3905,52.3424,52.3745,21100.0
2013-01-31 11:25:00,65.31,65.31,65.19,65.23,27600.0,52.3905,52.3905,52.2943,52.3263,27600.0
2013-01-31 11:30:00,65.21,65.23,65.08,65.08,27300.0,52.3103,52.3263,52.206,52.206,27300.0
2013-01-31 11:35:00,65.08,65.11,65.05,65.08,14100.0,52.206,52.2301,52.182,52.206,14100.0
2013-01-31 11:40:00,65.09,65.12,65.09,65.12,18800.0,52.214,52.2381,52.214,52.2381,18800.0
2013-01-31 11:45:00,65.12,65.17,65.1,65.14,17100.0,52.2381,52.2782,52.2221,52.2541,17100.0
2013-01-31 11:50:00,65.15,65.15,65.01,65.03,24600.0,52.2622,52.2622,52.1499,52.1659,24600.0
2013-01-31 11:55:00,65.02,65.05,65.0,65.02,44700.0,52.1579,52.182,52.1418,52.1579,44700.0
2013-01-31 12:00:00,65.02,65.09,65.02,65.08,47500.0,52.1579,52.214,52.1579,52.206,47500.0
2013-01-31 12:05:00,65.09,65.15,65.06,65.11,26300.0,52.214,52.2622,52.19,52.2301,26300.0
2013-01-31 12:10:00,65.11,65.18,65.11,65.18,48100.0,52.2301,52.2862,52.2301,52.2862,48100.0
2013-01-31 12:15:00,65.2,65.37,65.19,65.31,25600.0,52.3023,52.4387,52.2943,52.3905,25600.0
2013-01-31 12:20:00,65.3,65.35,65.29,65.29,11100.0,52.3825,52.4226,52.3745,52.3745,11100.0
2013-01-31 12:25:00,65.3,65.35,65.29,65.32,93800.0,52.3825,52.4226,52.3745,52.3985,93800.0
2013-01-31 12:30:00,65.33,65.34,65.3,65.32,35500.0,52.4066,52.4146,52.3825,52.3985,35500.0
2013-01-31 12:35:00,65.31,65.32,65.3,65.31,19100.0,52.3905,52.3985,52.3825,52.3905,19100.0
2013-01-31 12:40:00,65.31,65.33,65.3,65.32,16100.0,52.3905,52.4066,52.3825,52.3985,16100.0
2013-01-31 12:45:00,65.33,65.34,65.31,65.31,31100.0,52.4066,52.4146,52.3905,52.3905,31100.0
2013-01-31 12:50:00,65.32,65.32,65.25,65.26,9300.0,52.3985,52.3985,52.3424,52.3504,9300.0
2013-01-31 12:55:00,65.25,65.26,65.21,65.23,30200.0,52.3424,52.3504,52.3103,52.3263,30200.0
2013-01-31 13:00:00,65.24,65.32,65.23,65.31,18900.0,52.3344,52.3985,52.3263,52.3905,18900.0
2013-01-31 13:05:00,65.31,65.32,65.27,65.27,18400.0,52.3905,52.3985,52.3584,52.3584,18400.0
2013-01-31 13:10:00,65.26,65.28,65.22,65.28,21200.0,52.3504,52.3665,52.3183,52.3665,21200.0
2013-01-31 13:15:00,65.27,65.35,65.26,65.33,17500.0,52.3584,52.4226,52.3504,52.4066,17500.0
2013-01-31 13:20:00,65.34,65.35,65.31,65.32,9800.0,52.4146,52.4226,52.3905,52.3985,9800.0
2013-01-31 13:25:00,65.31,65.31,65.24,65.3,38100.0,52.3905,52.3905,52.3344,52.3825,38100.0
2013-01-31 13:30:00,65.29,65.34,65.28,65.29,19100.0,52.3745,52.4146,52.3665,52.3745,19100.0
2013-01-31 13:35:00,65.28,65.32,65.19,65.2,51600.0,52.3665,52.3985,52.2943,52.3023,51600.0
2013-01-31 13:40:00,65.2,65.32,65.2,65.27,23800.0,52.3023,52.3985,52.3023,52.3584,23800.0
2013-01-31 13:45:00,65.27,65.3,65.24,65.24,19400.0,52.3584,52.3825,52.3344,52.3344,19400.0
2013-01-31 13:50:00,65.24,65.24,65.19,65.2,12300.0,52.3344,52.3344,52.2943,52.3023,12300.0
2013-01-31 13:55:00,65.21,65.21,65.16,65.18,18300.0,52.3103,52.3103,52.2702,52.2862,18300.0
2013-01-31 14:00:00,65.18,65.31,65.18,65.31,22600.0,52.2862,52.3905,52.2862,52.3905,22600.0
2013-01-31 14:05:00,65.3,65.3,65.15,65.16,31200.0,52.3825,52.3825,52.2622,52.2702,31200.0
2013-01-31 14:10:00,65.15,65.26,65.14,65.26,34600.0,52.2622,52.3504,52.2541,52.3504,34600.0
2013-01-31 14:15:00,65.25,65.29,65.24,65.27,42800.0,52.3424,52.3745,52.3344,52.3584,42800.0
2013-01-31 14:20:00,65.28,65.31,65.26,65.27,31700.0,52.3665,52.3905,52.3504,52.3584,31700.0
2013-01-31 14:25:00,65.27,65.28,65.22,65.22,20400.0,52.3584,52.3665,52.3183,52.3183,20400.0
2013-01-31 14:30:00,65.22,65.26,65.21,65.24,16600.0,52.3183,52.3504,52.3103,52.3344,16600.0
2013-01-31 14:35:00,65.24,65.3,65.23,65.3,25000.0,52.3344,52.3825,52.3263,52.3825,25000.0
2013-01-31 14:40:00,65.29,65.31,65.25,65.25,24800.0,52.3745,52.3905,52.3424,52.3424,24800.0
2013-01-31 14:45:00,65.25,65.26,65.18,65.18,18600.0,52.3424,52.3504,52.2862,52.2862,18600.0
2013-01-31 14:50:00,65.18,65.19,65.07,65.11,28600.0,52.2862,52.2943,52.198,52.2301,28600.0
2013-01-31 14:55:00,65.11,65.15,65.06,65.12,73000.0,52.2301,52.2622,52.19,52.2381,73000.0
2013-01-31 15:00:00,65.11,65.12,65.08,65.1,72600.0,52.2301,52.2381,52.206,52.2221,72600.0
2013-01-31 15:05:00,65.09,65.13,65.08,65.09,20500.0,52.214,52.2461,52.206,52.214,20500.0
2013-01-31 15:10:00,65.08,65.09,65.02,65.05,20000.0,52.206,52.214,52.1579,52.182,20000.0
2013-01-31 15:15:00,65.06,65.16,65.05,65.15,33300.0,52.19,52.2702,52.182,52.2622,33300.0
2013-01-31 15:20:00,65.15,65.16,65.09,65.12,27900.0,52.2622,52.2702,52.214,52.2381,27900.0
2013-01-31 15:25:00,65.11,65.19,65.07,65.17,33700.0,52.2301,52.2943,52.198,52.2782,33700.0
2013-01-31 15:30:00,65.16,65.16,65.07,65.11,51800.0,52.2702,52.2702,52.198,52.2301,51800.0
2013-01-31 15:35:00,65.11,65.17,65.06,65.12,41000.0,52.2301,52.2782,52.19,52.2381,41000.0
2013-01-31 15:40:00,65.11,65.17,65.11,65.15,30600.0,52.2301,52.2782,52.2301,52.2622,30600.0
2013-01-31 15:45:00,65.14,65.14,64.97,64.97,65300.0,52.2541,52.2541,52.1178,52.1178,65300.0
2013-01-31 15:50:00,64.97,65.09,64.96,65.09,77000.0,52.1178,52.214,52.1098,52.214,77000.0
2013-01-31 15:55:00,65.08,65.09,64.99,64.99,152600.0,52.206,52.214,52.1338,52.1338,152600.0
2013-02-01 09:30:00,65.28,65.36,65.07,65.1,56500.0,52.3665,52.4306,52.198,52.2221,56500.0
2013-02-01 09:35:00,65.07,65.23,65.04,65.21,36900.0,52.198,52.3263,52.1739,52.3103,36900.0
2013-02-01 09:40:00,65.19,65.29,65.19,65.21,30100.0,52.2943,52.3745,52.2943,52.3103,30100.0
2013-02-01 09:45:00,65.2,65.28,65.2,65.22,63900.0,52.3023,52.3665,52.3023,52.3183,63900.0
2013-02-01 09:50:00,65.23,65.33,65.21,65.33,27400.0,52.3263,52.4066,52.3103,52.4066,27400.0
2013-02-01 09:55:00,65.33,65.46,65.24,65.3,46300.0,52.4066,52.5108,52.3344,52.3825,46300.0
2013-02-01 10:00:00,65.31,65.46,65.29,65.32,36600.0,52.3905,52.5108,52.3745,52.3985,36600.0
2013-02-01 10:05:00,65.32,65.52,65.32,65.46,24800.0,52.3985,52.559,52.3985,52.5108,24800.0
2013-02-01 10:10:00,65.48,65.52,65.4,65.4,12500.0,52.5269,52.559,52.4627,52.4627,12500.0
2013-02-01 10:15:00,65.4,65.47,65.37,65.37,19600.0,52.4627,52.5189,52.4387,52.4387,19600.0
2013-02-01 10:20:00,65.38,65.53,65.37,65.47,18100.0,52.4467,52.567,52.4387,52.5189,18100.0
2013-02-01 10:25:00,65.46,65.47,65.31,65.37,20300.0,52.5108,52.5189,52.3905,52.4387,20300.0
2013-02-01 10:30:00,65.38,65.42,65.32,65.38,26300.0,52.4467,52.4788,52.3985,52.4467,26300.0
2013-02-01 10:35:00,65.38,65.4,65.28,65.28,24100.0,52.4467,52.4627,52.3665,52.3665,24100.0
2013-02-01 10:40:00,65.28,65.28,65.2,65.23,59800.0,52.3665,52.3665,52.3023,52.3263,59800.0
2013-02-01 10:45:00,65.23,65.34,65.2,65.3,44300.0,52.3263,52.4146,52.3023,52.3825,44300.0
2013-02-01 10:50:00,65.29,65.29,65.07,65.08,15100.0,52.3745,52.3745,52.198,52.206,15100.0
2013-02-01 10:55:00,65.08,65.1,65.04,65.07,27100.0,52.206,52.2221,52.1739,52.198,27100.0
2013-02-01 11:00:00,65.07,65.08,65.0,65.02,28100.0,52.198,52.206,52.1418,52.1579,28100.0
2013-02-01 11:05:00,65.01,65.02,64.96,64.99,29100.0,52.1499,52.1579,52.1098,52.1338,29100.0
2013-02-01 11:10:00,64.99,65.14,64.99,65.14,171800.0,52.1338,52.2541,52.1338,52.2541,171800.0
2013-02-01 11:15:00,65.14,65.2,65.13,65.17,29900.0,52.2541,52.3023,52.2461,52.2782,29900.0
2013-02-01 11:20:00,65.18,65.18,65.07,65.09,15500.0,52.2862,52.2862,52.198,52.214,15500.0
2013-02-01 11:25:00,65.09,65.12,65.06,65.11,13700.0,52.214,52.2381,52.19,52.2301,13700.0
2013-02-01 11:30:00,65.11,65.18,65.09,65.18,19600.0,52.2301,52.2862,52.214,52.2862,19600.0
2013-02-01 11:35:00,65.17,65.28,65.17,65.21,24700.0,52.2782,52.3665,52.2782,52.3103,24700.0
2013-02-01 11:40:00,65.21,65.29,65.2,65.28,27500.0,52.3103,52.3745,52.3023,52.3665,27500.0
2013-02-01 11:45:00,65.28,65.3,65.22,65.22,15600.0,52.3665,52.3825,52.3183,52.3183,15600.0
2013-02-01 11:50:00,65.22,65.24,65.21,65.22,11800.0,52.3183,52.3344,52.3103,52.3183,11800.0
2013-02-01 11:55:00,65.22,65.25,65.2,65.21,17200.0,52.3183,52.3424,52.3023,52.3103,17200.0
2013-02-01 12:00:00,65.21,65.21,65.13,65.14,16000.0,52.3103,52.3103,52.2461,52.2541,16000.0
2013-02-01 12:05:00,65.14,65.17,65.11,65.11,19600.0,52.2541,52.2782,52.2301,52.2301,19600.0
2013-02-01 12:10:00,65.11,65.14,65.09,65.14,13100.0,52.2301,52.2541,52.214,52.2541,13100.0
2013-02-01 12:15:00,65.13,65.21,65.13,65.2,10500.0,52.2461,52.3103,52.2461,52.3023,10500.0
2013-02-01 12:20:00,65.21,65.22,65.15,65.17,13100.0,52.3103,52.3183,52.2622,52.2782,13100.0
2013-02-01 12:25:00,65.15,65.16,65.1,65.11,5100.0,52.2622,52.2702,52.2221,52.2301,5100.0
2013-02-01 12:30:00,65.11,65.11,65.07,65.1,17200.0,52.2301,52.2301,52.198,52.2221,17200.0
2013-02-01 12:35:00,65.1,65.11,65.05,65.05,38300.0,52.2221,52.2301,52.182,52.182,38300.0
2013-02-01 12:40:00,65.05,65.1,65.03,65.09,42500.0,52.182,52.2221,52.1659,52.214,42500.0
2013-02-01 12:45:00,65.1,65.15,65.09,65.15,28300.0,52.2221,52.2622,52.214,52.2622,28300.0
2013-02-01 12:50:00,65.15,65.16,65.11,65.11,13300.0,52.2622,52.2702,52.2301,52.2301,13300.0
2013-02-01 12:55:00,65.12,65.12,65.05,65.08,17900.0,52.2381,52.2381,52.182,52.206,17900.0
2013-02-01 13:00:00,65.09,65.13,65.09,65.11,7300.0,52.214,52.2461,52.214,52.2301,7300.0
2013-02-01 13:05:00,65.1,65.14,65.09,65.09,9700.0,52.2221,52.2541,52.214,52.214,9700.0
2013-02-01 13:10:00,65.1,65.17,65.1,65.17,9100.0,52.2221,52.2782,52.2221,52.2782,9100.0
2013-02-01 13:15:00,65.17,65.17,65.06,65.08,16700.0,52.2782,52.2782,52.19,52.206,16700.0
2013-02-01 13:20:00,65.08,65.09,65.0,65.05,30600.0,52.206,52.214,52.1418,52.182,30600.0
2013-02-01 13:25:00,65.05,65.08,65.03,65.05,20900.0,52.182,52.206,52.1659,52.182,20900.0
2013-02-01 13:30:00,65.06,65.09,64.99,65.08,20900.0,52.19,52.214,52.1338,52.206,20900.0
2013-02-01 13:35:00,65.07,65.08,64.89,64.9,29500.0,52.198,52.206,52.0536,52.0616,29500.0
2013-02-01 13:40:00,64.9,64.95,64.84,64.84,27700.0,52.0616,52.1017,52.0135,52.0135,27700.0
2013-02-01 13:45:00,64.83,64.84,64.8,64.84,24500.0,52.0055,52.0135,51.9814,52.0135,24500.0
2013-02-01 13:50:00,64.83,64.92,64.8,64.92,13300.0,52.0055,52.0777,51.9814,52.0777,13300.0
2013-02-01 13:55:00,64.93,65.0,64.92,64.99,17400.0,52.0857,52.1418,52.0777,52.1338,17400.0
2013-02-01 14:00:00,65.0,65.01,64.96,64.98,22200.0,52.1418,52.1499,52.1098,52.1258,22200.0
2013-02-01 14:05:00,64.99,65.01,64.98,64.99,19400.0,52.1338,52.1499,52.1258,52.1338,19400.0
2013-02-01 14:10:00,65.0,65.06,65.0,65.0,23900.0,52.1418,52.19,52.1418,52.1418,23900.0
2013-02-01 14:15:00,65.0,65.02,64.92,64.93,16200.0,52.1418,52.1579,52.0777,52.0857,16200.0
2013-02-01 14:20:00,64.93,65.05,64.93,65.05,22300.0,52.0857,52.182,52.0857,52.182,22300.0
2013-02-01 14:25:00,65.06,65.13,65.05,65.13,15900.0,52.19,52.2461,52.182,52.2461,15900.0
2013-02-01 14:30:00,65.13,65.24,65.13,65.24,32100.0,52.2461,52.3344,52.2461,52.3344,32100.0
2013-02-01 14:35:00,65.23,65.26,65.2,65.24,27000.0,52.3263,52.3504,52.3023,52.3344,27000.0
2013-02-01 14:40:00,65.25,65.31,65.25,65.28,18200.0,52.3424,52.3905,52.3424,52.3665,18200.0
2013-02-01 14:45:00,65.27,65.36,65.27,65.36,41400.0,52.3584,52.4306,52.3584,52.4306,41400.0
2013-02-01 14:50:00,65.36,65.37,65.34,65.35,19300.0,52.4306,52.4387,52.4146,52.4226,19300.0
2013-02-01 14:55:00,65.34,65.4,65.33,65.38,36800.0,52.4146,52.4627,52.4066,52.4467,36800.0
2013-02-01 15:00:00,65.38,65.4,65.35,65.35,30600.0,52.4467,52.4627,52.4226,52.4226,30600.0
2013-02-01 15:05:00,65.35,65.36,65.34,65.34,24700.0,52.4226,52.4306,52.4146,52.4146,24700.0
2013-02-01 15:10:00,65.34,65.36,65.33,65.33,73600.0,52.4146,52.4306,52.4066,52.4066,73600.0
2013-02-01 15:15:00,65.33,65.34,65.27,65.27,42200.0,52.4066,52.4146,52.3584,52.3584,42200.0
2013-02-01 15:20:00,65.27,65.31,65.27,65.3,34400.0,52.3584,52.3905,52.3584,52.3825,34400.0
2013-02-01 15:25:00,65.29,65.33,65.28,65.28,44000.0,52.3745,52.4066,52.3665,52.3665,44000.0
2013-02-01 15:30:00,65.28,65.32,65.27,65.31,40600.0,52.3665,52.3985,52.3584,52.3905,40600.0
2013-02-01 15:35:00,65.31,65.31,65.27,65.28,28700.0,52.3905,52.3905,52.3584,52.3665,28700.0
2013-02-01 15:40:00,65.28,65.31,65.27,65.28,63800.0,52.3665,52.3905,52.3584,52.3665,63800.0
2013-02-01 15:45:00,65.28,65.35,65.2,65.21,78300.0,52.3665,52.4226,52.3023,52.3103,78300.0
2013-02-01 15:50:00,65.21,65.21,65.18,65.19,76500.0,52.3103,52.3103,52.2862,52.2943,76500.0
2013-02-01 15:55:00,65.19,65.19,65.13,65.13,176500.0,52.2943,52.2943,52.2461,52.2461,176500.0
2013-02-04 09:30:00,64.68,64.83,64.64,64.65,49100.0,51.8851,52.0055,51.8531,51.8611,49100.0
2013-02-04 09:35:00,64.66,65.06,64.66,65.04,35600.0,51.8691,52.19,51.8691,52.1739,35600.0
2013-02-04 09:40:00,65.03,65.14,64.96,65.1,50300.0,52.1659,52.2541,52.1098,52.2221,50300.0
2013-02-04 09:45:00,65.1,65.21,64.77,64.78,39200.0,52.2221,52.3103,51.9573,51.9654,39200.0
2013-02-04 09:50:00,64.78,64.81,64.72,64.77,23500.0,51.9654,51.9894,51.9172,51.9573,23500.0
2013-02-04 09:55:00,64.77,64.84,64.73,64.73,19900.0,51.9573,52.0135,51.9253,51.9253,19900.0
2013-02-04 10:00:00,64.75,64.84,64.72,64.79,46400.0,51.9413,52.0135,51.9172,51.9734,46400.0
2013-02-04 10:05:00,64.78,64.81,64.75,64.77,29400.0,51.9654,51.9894,51.9413,51.9573,29400.0
2013-02-04 10:10:00,64.77,64.78,64.68,64.71,21100.0,51.9573,51.9654,51.8851,51.9092,21100.0
2013-02-04 10:15:00,64.72,64.77,64.65,64.66,27900.0,51.9172,51.9573,51.8611,51.8691,27900.0
2013-02-04 10:20:00,64.65,64.68,64.64,64.67,13200.0,51.8611,51.8851,51.8531,51.8771,13200.0
2013-02-04 10:25:00,64.66,64.66,64.6,64.65,22400.0,51.8691,51.8691,51.821,51.8611,22400.0
2013-02-04 10:30:00,64.64,64.65,64.4,64.42,57200.0,51.8531,51.8611,51.6605,51.6766,57200.0
2013-02-04 10:35:00,64.42,64.53,64.42,64.52,20200.0,51.6766,51.7648,51.6766,51.7568,20200.0
2013-02-04 10:40:00,64.52,64.59,64.51,64.55,17100.0,51.7568,51.8129,51.7488,51.7809,17100.0
2013-02-04 10:45:00,64.55,64.66,64.55,64.61,28000.0,51.7809,51.8691,51.7809,51.829,28000.0
2013-02-04 10:50:00,64.6,64.6,64.49,64.52,16100.0,51.821,51.821,51.7327,51.7568,16100.0
2013-02-04 10:55:00,64.51,64.57,64.51,64.54,14500.0,51.7488,51.7969,51.7488,51.7728,14500.0
2013-02-04 11:00:00,64.54,64.64,64.47,64.63,13800.0,51.7728,51.8531,51.7167,51.845,13800.0
2013-02-04 11:05:00,64.64,64.66,64.58,64.64,14400.0,51.8531,51.8691,51.8049,51.8531,14400.0
2013-02-04 11:10:00,64.65,64.74,64.6,64.73,21000.0,51.8611,51.9333,51.821,51.9253,21000.0
2013-02-04 11:15:00,64.73,64.75,64.66,64.66,10900.0,51.9253,51.9413,51.8691,51.8691,10900.0
2013-02-04 11:20:00,64.66,64.66,64.58,64.58,12800.0,51.8691,51.8691,51.8049,51.8049,12800.0
2013-02-04 11:25:00,64.59,64.59,64.45,64.45,17900.0,51.8129,51.8129,51.7006,51.7006,17900.0
2013-02-04 11:30:00,64.44,64.48,64.4,64.48,26300.0,51.6926,51.7247,51.6605,51.7247,26300.0
2013-02-04 11:35:00,64.49,64.52,64.45,64.48,26500.0,51.7327,51.7568,51.7006,51.7247,26500.0
2013-02-04 11:40:00,64.49,64.57,64.46,64.56,24400.0,51.7327,51.7969,51.7087,51.7889,24400.0
2013-02-04 11:45:00,64.58,64.65,64.58,64.63,11200.0,51.8049,51.8611,51.8049,51.845,11200.0
2013-02-04 11:50:00,64.64,64.72,64.64,64.72,11800.0,51.8531,51.9172,51.8531,51.9172,11800.0
2013-02-04 11:55:00,64.72,64.78,64.66,64.68,17100.0,51.9172,51.9654,51.8691,51.8851,17100.0
2013-02-04 12:00:00,64.68,64.72,64.58,64.6,11700.0,51.8851,51.9172,51.8049,51.821,11700.0
2013-02-04 12:05:00,64.58,64.6,64.54,64.56,8800.0,51.8049,51.821,51.7728,51.7889,8800.0
2013-02-04 12:10:00,64.57,64.67,64.57,64.61,7800.0,51.7969,51.8771,51.7969,51.829,7800.0
2013-02-04 12:15:00,64.62,64.67,64.61,64.67,7300.0,51.837,51.8771,51.829,51.8771,7300.0
2013-02-04 12:20:00,64.66,64.66,64.46,64.52,10700.0,51.8691,51.8691,51.7087,51.7568,10700.0
2013-02-04 12:25:00,64.54,64.62,64.54,64.58,11700.0,51.7728,51.837,51.7728,51.8049,11700.0
2013-02-04 12:30:00,64.57,64.58,64.49,64.53,7600.0,51.7969,51.8049,51.7327,51.7648,7600.0
2013-02-04 12:35:00,64.51,64.63,64.5,64.62,9500.0,51.7488,51.845,51.7408,51.837,9500.0
2013-02-04 12:40:00,64.64,64.66,64.56,64.61,28100.0,51.8531,51.8691,51.7889,51.829,28100.0
2013-02-04 12:45:00,64.58,64.58,64.47,64.5,12000.0,51.8049,51.8049,51.7167,51.7408,12000.0
2013-02-04 12:50:00,64.51,64.51,64.48,64.48,4900.0,51.7488,51.7488,51.7247,51.7247,4900.0
2013-02-04 12:55:00,64.47,64.53,64.45,64.48,9000.0,51.7167,51.7648,51.7006,51.7247,9000.0
2013-02-04 13:00:00,64.49,64.49,64.42,64.42,14100.0,51.7327,51.7327,51.6766,51.6766,14100.0
2013-02-04 13:05:00,64.42,64.42,64.4,64.42,10100.0,51.6766,51.6766,51.6605,51.6766,10100.0
2013-02-04 13:10:00,64.43,64.45,64.41,64.41,8200.0,51.6846,51.7006,51.6686,51.6686,8200.0
2013-02-04 13:15:00,64.42,64.44,64.41,64.42,6500.0,51.6766,51.6926,51.6686,51.6766,6500.0
2013-02-04 13:20:00,64.42,64.45,64.41,64.45,6700.0,51.6766,51.7006,51.6686,51.7006,6700.0
2013-02-04 13:25:00,64.45,64.45,64.41,64.43,4900.0,51.7006,51.7006,51.6686,51.6846,4900.0
2013-02-04 13:30:00,64.43,64.45,64.35,64.36,27700.0,51.6846,51.7006,51.6204,51.6284,27700.0
2013-02-04 13:35:00,64.36,64.44,64.36,64.44,12400.0,51.6284,51.6926,51.6284,51.6926,12400.0
2013-02-04 13:40:00,64.44,64.47,64.42,64.43,12900.0,51.6926,51.7167,51.6766,51.6846,12900.0
2013-02-04 13:45:00,64.43,64.48,64.41,64.48,18300.0,51.6846,51.7247,51.6686,51.7247,18300.0
2013-02-04 13:50:00,64.48,64.52,64.47,64.52,25000.0,51.7247,51.7568,51.7167,51.7568,25000.0
2013-02-04 13:55:00,64.51,64.57,64.51,64.56,24000.0,51.7488,51.7969,51.7488,51.7889,24000.0
2013-02-04 14:00:00,64.56,64.61,64.54,64.61,18400.0,51.7889,51.829,51.7728,51.829,18400.0
2013-02-04 14:05:00,64.61,64.64,64.6,64.63,17000.0,51.829,51.8531,51.821,51.845,17000.0
2013-02-04 14:10:00,64.62,64.63,64.6,64.6,11100.0,51.837,51.845,51.821,51.821,11100.0
2013-02-04 14:15:00,64.61,64.63,64.56,64.56,13000.0,51.829,51.845,51.7889,51.7889,13000.0
2013-02-04 14:20:00,64.56,64.61,64.56,64.58,10300.0,51.7889,51.829,51.7889,51.8049,10300.0
2013-02-04 14:25:00,64.58,64.61,64.49,64.6,15700.0,51.8049,51.829,51.7327,51.821,15700.0
2013-02-04 14:30:00,64.6,64.63,64.58,64.58,15500.0,51.821,51.845,51.8049,51.8049,15500.0
2013-02-04 14:35:00,64.57,64.6,64.55,64.58,9800.0,51.7969,51.821,51.7809,51.8049,9800.0
2013-02-04 14:40:00,64.58,64.61,64.55,64.57,11700.0,51.8049,51.829,51.7809,51.7969,11700.0
2013-02-04 14:45:00,64.57,64.57,64.46,64.47,14800.0,51.7969,51.7969,51.7087,51.7167,14800.0
2013-02-04 14:50:00,64.47,64.49,64.45,64.47,16700.0,51.7167,51.7327,51.7006,51.7167,16700.0
2013-02-04 14:55:00,64.48,64.53,64.46,64.49,16300.0,51.7247,51.7648,51.7087,51.7327,16300.0
2013-02-04 15:00:00,64.5,64.5,64.44,64.49,15400.0,51.7408,51.7408,51.6926,51.7327,15400.0
2013-02-04 15:05:00,64.5,64.51,64.48,64.51,21100.0,51.7408,51.7488,51.7247,51.7488,21100.0
2013-02-04 15:10:00,64.51,64.57,64.5,64.54,32600.0,51.7488,51.7969,51.7408,51.7728,32600.0
2013-02-04 15:15:00,64.54,64.56,64.5,64.55,15700.0,51.7728,51.7889,51.7408,51.7809,15700.0
2013-02-04 15:20:00,64.55,64.56,64.48,64.49,20500.0,51.7809,51.7889,51.7247,51.7327,20500.0
2013-02-04 15:25:00,64.48,64.58,64.48,64.55,30100.0,51.7247,51.8049,51.7247,51.7809,30100.0
2013-02-04 15:30:00,64.54,64.56,64.5,64.52,32300.0,51.7728,51.7889,51.7408,51.7568,32300.0
2013-02-04 15:35:00,64.52,64.55,64.51,64.53,33800.0,51.7568,51.7809,51.7488,51.7648,33800.0
2013-02-04 15:40:00,64.53,64.6,64.49,64.52,41800.0,51.7648,51.821,51.7327,51.7568,41800.0
2013-02-04 15:45:00,64.52,64.52,64.43,64.44,48600.0,51.7568,51.7568,51.6846,51.6926,48600.0
2013-02-04 15:50:00,64.44,64.44,64.37,64.42,47000.0,51.6926,51.6926,51.6365,51.6766,47000.0
2013-02-04 15:55:00,64.41,64.42,64.38,64.39,79000.0,51.6686,51.6766,51.6445,51.6525,79000.0
2013-02-05 09:30:00,64.88,64.9,64.67,64.67,35000.0,52.0456,52.0616,51.8771,51.8771,35000.0
2013-02-05 09:35:00,64.67,64.78,64.67,64.69,18300.0,51.8771,51.9654,51.8771,51.8932,18300.0
2013-02-05 09:40:00,64.68,64.78,64.54,64.54,24100.0,51.8851,51.9654,51.7728,51.7728,24100.0
2013-02-05 09:45:00,64.51,64.78,64.5,64.54,24700.0,51.7488,51.9654,51.7408,51.7728,24700.0
2013-02-05 09:50:00,64.55,64.8,64.55,64.69,22300.0,51.7809,51.9814,51.7809,51.8932,22300.0
2013-02-05 09:55:00,64.67,64.74,64.63,64.71,10900.0,51.8771,51.9333,51.845,51.9092,10900.0
2013-02-05 10:00:00,64.7,64.81,64.62,64.8,46300.0,51.9012,51.9894,51.837,51.9814,46300.0
2013-02-05 10:05:00,64.8,64.89,64.75,64.88,26100.0,51.9814,52.0536,51.9413,52.0456,26100.0
2013-02-05 10:10:00,64.87,64.88,64.73,64.85,109500.0,52.0376,52.0456,51.9253,52.0215,109500.0
2013-02-05 10:15:00,64.85,64.93,64.83,64.93,45200.0,52.0215,52.0857,52.0055,52.0857,45200.0
2013-02-05 10:20:00,64.91,64.98,64.87,64.87,37500.0,52.0696,52.1258,52.0376,52.0376,37500.0
2013-02-05 10:25:00,64.86,64.92,64.82,64.86,14900.0,52.0295,52.0777,51.9975,52.0295,14900.0
2013-02-05 10:30:00,64.84,64.88,64.84,64.88,14600.0,52.0135,52.0456,52.0135,52.0456,14600.0
2013-02-05 10:35:00,64.89,65.04,64.89,65.03,59900.0,52.0536,52.1739,52.0536,52.1659,59900.0
2013-02-05 10:40:00,65.05,65.21,65.03,65.21,39200.0,52.182,52.3103,52.1659,52.3103,39200.0
2013-02-05 10:45:00,65.2,65.49,65.17,65.38,94900.0,52.3023,52.5349,52.2782,52.4467,94900.0
2013-02-05 10:50:00,65.38,65.47,65.36,65.46,102500.0,52.4467,52.5189,52.4306,52.5108,102500.0
2013-02-05 10:55:00,65.45,65.49,65.37,65.46,44900.0,52.5028,52.5349,52.4387,52.5108,44900.0
2013-02-05 11:00:00,65.46,65.46,65.24,65.24,46500.0,52.5108,52.5108,52.3344,52.3344,46500.0
2013-02-05 11:05:00,65.23,65.25,65.21,65.23,16700.0,52.3263,52.3424,52.3103,52.3263,16700.0
2013-02-05 11:10:00,65.24,65.27,65.16,65.2,17900.0,52.3344,52.3584,52.2702,52.3023,17900.0
2013-02-05 11:15:00,65.19,65.19,65.02,65.04,21200.0,52.2943,52.2943,52.1579,52.1739,21200.0
2013-02-05 11:20:00,65.04,65.09,65.03,65.04,22500.0,52.1739,52.214,52.1659,52.1739,22500.0
2013-02-05 11:25:00,65.05,65.05,65.01,65.02,11700.0,52.182,52.182,52.1499,52.1579,11700.0
2013-02-05 11:30:00,65.02,65.05,65.0,65.05,12700.0,52.1579,52.182,52.1418,52.182,12700.0
2013-02-05 11:35:00,65.04,65.04,64.95,64.97,12900.0,52.1739,52.1739,52.1017,52.1178,12900.0
2013-02-05 11:40:00,64.96,64.97,64.83,64.85,32800.0,52.1098,52.1178,52.0055,52.0215,32800.0
2013-02-05 11:45:00,64.84,64.88,64.76,64.8,20300.0,52.0135,52.0456,51.9493,51.9814,20300.0
2013-02-05 11:50:00,64.8,64.81,64.73,64.73,16400.0,51.9814,51.9894,51.9253,51.9253,16400.0
2013-02-05 11:55:00,64.72,64.73,64.69,64.73,22000.0,51.9172,51.9253,51.8932,51.9253,22000.0
2013-02-05 12:00:00,64.73,64.76,64.71,64.76,9400.0,51.9253,51.9493,51.9092,51.9493,9400.0
2013-02-05 12:05:00,64.76,64.78,64.69,64.69,13800.0,51.9493,51.9654,51.8932,51.8932,13800.0
2013-02-05 12:10:00,64.7,64.78,64.7,64.74,9700.0,51.9012,51.9654,51.9012,51.9333,9700.0
2013-02-05 12:15:00,64.74,64.76,64.69,64.76,14400.0,51.9333,51.9493,51.8932,51.9493,14400.0
2013-02-05 12:20:00,64.75,64.75,64.72,64.72,16200.0,51.9413,51.9413,51.9172,51.9172,16200.0
2013-02-05 12:25:00,64.73,64.73,64.61,64.66,19600.0,51.9253,51.9253,51.829,51.8691,19600.0
2013-02-05 12:30:00,64.64,64.77,64.64,64.76,18300.0,51.8531,51.9573,51.8531,51.9493,18300.0
2013-02-05 12:35:00,64.76,64.77,64.74,64.75,17500.0,51.9493,51.9573,51.9333,51.9413,17500.0
2013-02-05 12:40:00,64.76,64.78,64.75,64.78,16700.0,51.9493,51.9654,51.9413,51.9654,16700.0
2013-02-05 12:45:00,64.77,64.81,64.77,64.78,11100.0,51.9573,51.9894,51.9573,51.9654,11100.0
2013-02-05 12:50:00,64.79,64.8,64.76,64.8,16200.0,51.9734,51.9814,51.9493,51.9814,16200.0
2013-02-05 12:55:00,64.8,64.83,64.77,64.77,20400.0,51.9814,52.0055,51.9573,51.9573,20400.0
2013-02-05 13:00:00,64.77,64.82,64.76,64.79,28100.0,51.9573,51.9975,51.9493,51.9734,28100.0
2013-02-05 13:05:00,64.78,64.8,64.77,64.77,11400.0,51.9654,51.9814,51.9573,51.9573,11400.0
2013-02-05 13:10:00,64.77,64.8,64.76,64.8,15300.0,51.9573,51.9814,51.9493,51.9814,15300.0
2013-02-05 13:15:00,64.8,64.86,64.8,64.83,33100.0,51.9814,52.0295,51.9814,52.0055,33100.0
2013-02-05 13:20:00,64.84,64.86,64.84,64.85,7900.0,52.0135,52.0295,52.0135,52.0215,7900.0
2013-02-05 13:25:00,64.85,64.88,64.83,64.88,14200.0,52.0215,52.0456,52.0055,52.0456,14200.0
2013-02-05 13:30:00,64.87,64.95,64.86,64.91,37300.0,52.0376,52.1017,52.0295,52.0696,37300.0
2013-02-05 13:35:00,64.91,64.91,64.85,64.86,6700.0,52.0696,52.0696,52.0215,52.0295,6700.0
2013-02-05 13:40:00,64.85,64.9,64.85,64.9,9700.0,52.0215,52.0616,52.0215,52.0616,9700.0
2013-02-05 13:45:00,64.88,64.91,64.83,64.88,25200.0,52.0456,52.0696,52.0055,52.0456,25200.0
2013-02-05 13:50:00,64.87,64.88,64.82,64.88,20600.0,52.0376,52.0456,51.9975,52.0456,20600.0
2013-02-05 13:55:00,64.87,64.89,64.86,64.86,9500.0,52.0376,52.0536,52.0295,52.0295,9500.0
2013-02-05 14:00:00,64.86,64.9,64.86,64.89,5500.0,52.0295,52.0616,52.0295,52.0536,5500.0
2013-02-05 14:05:00,64.88,64.92,64.87,64.87,11700.0,52.0456,52.0777,52.0376,52.0376,11700.0
2013-02-05 14:10:00,64.87,64.92,64.87,64.9,20400.0,52.0376,52.0777,52.0376,52.0616,20400.0
2013-02-05 14:15:00,64.9,64.95,64.9,64.93,10500.0,52.0616,52.1017,52.0616,52.0857,10500.0
2013-02-05 14:20:00,64.92,65.0,64.92,64.97,50000.0,52.0777,52.1418,52.0777,52.1178,50000.0
2013-02-05 14:25:00,64.98,65.01,64.96,65.0,12400.0,52.1258,52.1499,52.1098,52.1418,12400.0
2013-02-05 14:30:00,65.0,65.04,64.99,65.02,15000.0,52.1418,52.1739,52.1338,52.1579,15000.0
2013-02-05 14:35:00,65.02,65.09,65.01,65.09,48200.0,52.1579,52.214,52.1499,52.214,48200.0
2013-02-05 14:40:00,65.1,65.16,65.09,65.14,31200.0,52.2221,52.2702,52.214,52.2541,31200.0
2013-02-05 14:45:00,65.14,65.15,65.09,65.1,16500.0,52.2541,52.2622,52.214,52.2221,16500.0
2013-02-05 14:50:00,65.11,65.17,65.1,65.15,25900.0,52.2301,52.2782,52.2221,52.2622,25900.0
2013-02-05 14:55:00,65.14,65.15,65.13,65.15,13400.0,52.2541,52.2622,52.2461,52.2622,13400.0
2013-02-05 15:00:00,65.15,65.17,65.13,65.15,28100.0,52.2622,52.2782,52.2461,52.2622,28100.0
2013-02-05 15:05:00,65.15,65.25,65.15,65.21,34300.0,52.2622,52.3424,52.2622,52.3103,34300.0
2013-02-05 15:10:00,65.2,65.2,65.12,65.14,25200.0,52.3023,52.3023,52.2381,52.2541,25200.0
2013-02-05 15:15:00,65.14,65.14,65.05,65.05,27700.0,52.2541,52.2541,52.182,52.182,27700.0
2013-02-05 15:20:00,65.04,65.15,65.03,65.12,35600.0,52.1739,52.2622,52.1659,52.2381,35600.0
2013-02-05 15:25:00,65.12,65.12,65.07,65.1,42200.0,52.2381,52.2381,52.198,52.2221,42200.0
2013-02-05 15:30:00,65.09,65.12,65.08,65.11,31600.0,52.214,52.2381,52.206,52.2301,31600.0
2013-02-05 15:35:00,65.12,65.12,65.0,65.0,76900.0,52.2381,52.2381,52.1418,52.1418,76900.0
2013-02-05 15:40:00,65.0,65.01,64.92,64.93,46000.0,52.1418,52.1499,52.0777,52.0857,46000.0
2013-02-05 15:45:00,64.94,65.0,64.92,64.99,39600.0,52.0937,52.1418,52.0777,52.1338,39600.0
2013-02-05 15:50:00,64.97,65.0,64.88,64.88,71400.0,52.1178,52.1418,52.0456,52.0456,71400.0
2013-02-05 15:55:00,64.87,64.92,64.86,64.87,112800.0,52.0376,52.0777,52.0295,52.0376,112800.0
2013-02-06 09:30:00,64.77,64.82,64.66,64.71,38000.0,51.9573,51.9975,51.8691,51.9092,38000.0
2013-02-06 09:35:00,64.7,64.79,64.69,64.75,131400.0,51.9012,51.9734,51.8932,51.9413,131400.0
2013-02-06 09:40:00,64.74,64.89,64.69,64.81,29700.0,51.9333,52.0536,51.8932,51.9894,29700.0
2013-02-06 09:45:00,64.81,64.9,64.76,64.86,63500.0,51.9894,52.0616,51.9493,52.0295,63500.0
2013-02-06 09:50:00,64.87,64.95,64.82,64.91,92400.0,52.0376,52.1017,51.9975,52.0696,92400.0
2013-02-06 09:55:00,64.93,65.03,64.9,64.99,34000.0,52.0857,52.1659,52.0616,52.1338,34000.0
2013-02-06 10:00:00,64.99,65.01,64.93,64.98,30900.0,52.1338,52.1499,52.0857,52.1258,30900.0
2013-02-06 10:05:00,65.0,65.02,64.95,64.97,22900.0,52.1418,52.1579,52.1017,52.1178,22900.0
2013-02-06 10:10:00,64.99,65.0,64.94,64.97,21600.0,52.1338,52.1418,52.0937,52.1178,21600.0
2013-02-06 10:15:00,64.97,65.0,64.92,64.97,20400.0,52.1178,52.1418,52.0777,52.1178,20400.0
2013-02-06 10:20:00,64.96,64.97,64.93,64.95,14600.0,52.1098,52.1178,52.0857,52.1017,14600.0
2013-02-06 10:25:00,64.95,64.96,64.84,64.84,16000.0,52.1017,52.1098,52.0135,52.0135,16000.0
2013-02-06 10:30:00,64.85,64.88,64.73,64.75,82800.0,52.0215,52.0456,51.9253,51.9413,82800.0
2013-02-06 10:35:00,64.75,64.9,64.74,64.87,30700.0,51.9413,52.0616,51.9333,52.0376,30700.0
2013-02-06 10:40:00,64.86,64.98,64.86,64.89,54100.0,52.0295,52.1258,52.0295,52.0536,54100.0
2013-02-06 10:45:00,64.9,64.99,64.88,64.95,22900.0,52.0616,52.1338,52.0456,52.1017,22900.0
2013-02-06 10:50:00,64.95,64.96,64.91,64.92,27000.0,52.1017,52.1098,52.0696,52.0777,27000.0
2013-02-06 10:55:00,64.92,64.94,64.85,64.87,16000.0,52.0777,52.0937,52.0215,52.0376,16000.0
2013-02-06 11:00:00,64.86,64.94,64.86,64.92,40500.0,52.0295,52.0937,52.0295,52.0777,40500.0
2013-02-06 11:05:00,64.92,64.93,64.88,64.89,17000.0,52.0777,52.0857,52.0456,52.0536,17000.0
2013-02-06 11:10:00,64.89,64.96,64.88,64.95,20900.0,52.0536,52.1098,52.0456,52.1017,20900.0
2013-02-06 11:15:00,64.97,65.02,64.96,65.02,40000.0,52.1178,52.1579,52.1098,52.1579,40000.0
2013-02-06 11:20:00,65.03,65.14,65.02,65.09,43300.0,52.1659,52.2541,52.1579,52.214,43300.0
2013-02-06 11:25:00,65.09,65.15,65.09,65.14,30000.0,52.214,52.2622,52.214,52.2541,30000.0
2013-02-06 11:30:00,65.14,65.17,65.13,65.14,15000.0,52.2541,52.2782,52.2461,52.2541,15000.0
2013-02-06 11:35:00,65.15,65.19,65.14,65.19,19200.0,52.2622,52.2943,52.2541,52.2943,19200.0
2013-02-06 11:40:00,65.2,65.21,65.16,65.16,18500.0,52.3023,52.3103,52.2702,52.2702,18500.0
2013-02-06 11:45:00,65.15,65.21,65.13,65.21,24400.0,52.2622,52.3103,52.2461,52.3103,24400.0
2013-02-06 11:50:00,65.21,65.21,65.16,65.2,23300.0,52.3103,52.3103,52.2702,52.3023,23300.0
2013-02-06 11:55:00,65.18,65.21,65.17,65.18,12100.0,52.2862,52.3103,52.2782,52.2862,12100.0
2013-02-06 12:00:00,65.19,65.2,65.18,65.2,9500.0,52.2943,52.3023,52.2862,52.3023,9500.0
2013-02-06 12:05:00,65.21,65.24,65.2,65.21,11800.0,52.3103,52.3344,52.3023,52.3103,11800.0
2013-02-06 12:10:00,65.22,65.26,65.21,65.26,9900.0,52.3183,52.3504,52.3103,52.3504,9900.0
2013-02-06 12:15:00,65.25,65.26,65.22,65.23,8100.0,52.3424,52.3504,52.3183,52.3263,8100.0
2013-02-06 12:20:00,65.25,65.26,65.23,65.23,7600.0,52.3424,52.3504,52.3263,52.3263,7600.0
2013-02-06 12:25:00,65.23,65.26,65.22,65.23,12200.0,52.3263,52.3504,52.3183,52.3263,12200.0
2013-02-06 12:30:00,65.24,65.25,65.21,65.24,9200.0,52.3344,52.3424,52.3103,52.3344,9200.0
2013-02-06 12:35:00,65.25,65.26,65.23,65.23,17600.0,52.3424,52.3504,52.3263,52.3263,17600.0
2013-02-06 12:40:00,65.23,65.27,65.23,65.27,21300.0,52.3263,52.3584,52.3263,52.3584,21300.0
2013-02-06 12:45:00,65.27,65.31,65.24,65.25,16100.0,52.3584,52.3905,52.3344,52.3424,16100.0
2013-02-06 12:50:00,65.26,65.28,65.25,65.28,11800.0,52.3504,52.3665,52.3424,52.3665,11800.0
2013-02-06 12:55:00,65.28,65.29,65.19,65.19,21800.0,52.3665,52.3745,52.2943,52.2943,21800.0
2013-02-06 13:00:00,65.19,65.21,65.17,65.18,20800.0,52.2943,52.3103,52.2782,52.2862,20800.0
2013-02-06 13:05:00,65.18,65.19,65.15,65.18,16000.0,52.2862,52.2943,52.2622,52.2862,16000.0
2013-02-06 13:10:00,65.17,65.19,65.17,65.17,13500.0,52.2782,52.2943,52.2782,52.2782,13500.0
2013-02-06 13:15:00,65.17,65.21,65.17,65.21,16800.0,52.2782,52.3103,52.2782,52.3103,16800.0
2013-02-06 13:20:00,65.21,65.23,65.16,65.16,25000.0,52.3103,52.3263,52.2702,52.2702,25000.0
2013-02-06 13:25:00,65.16,65.17,65.14,65.14,36500.0,52.2702,52.2782,52.2541,52.2541,36500.0
2013-02-06 13:30:00,65.14,65.16,65.1,65.15,62800.0,52.2541,52.2702,52.2221,52.2622,62800.0
2013-02-06 13:35:00,65.14,65.15,65.11,65.13,17200.0,52.2541,52.2622,52.2301,52.2461,17200.0
2013-02-06 13:40:00,65.13,65.14,65.09,65.1,42000.0,52.2461,52.2541,52.214,52.2221,42000.0
2013-02-06 13:45:00,65.1,65.1,65.07,65.08,14900.0,52.2221,52.2221,52.198,52.206,14900.0
2013-02-06 13:50:00,65.08,65.11,65.07,65.08,24300.0,52.206,52.2301,52.198,52.206,24300.0
2013-02-06 13:55:00,65.08,65.12,65.06,65.08,61700.0,52.206,52.2381,52.19,52.206,61700.0
2013-02-06 14:00:00,65.07,65.09,65.07,65.09,15900.0,52.198,52.214,52.198,52.214,15900.0
2013-02-06 14:05:00,65.08,65.09,65.05,65.06,28000.0,52.206,52.214,52.182,52.19,28000.0
2013-02-06 14:10:00,65.07,65.07,65.05,65.06,23900.0,52.198,52.198,52.182,52.19,23900.0
2013-02-06 14:15:00,65.06,65.08,65.05,65.06,15800.0,52.19,52.206,52.182,52.19,15800.0
2013-02-06 14:20:00,65.06,65.11,65.05,65.07,17400.0,52.19,52.2301,52.182,52.198,17400.0
2013-02-06 14:25:00,65.07,65.08,65.05,65.06,20800.0,52.198,52.206,52.182,52.19,20800.0
2013-02-06 14:30:00,65.07,65.09,65.06,65.07,13000.0,52.198,52.214,52.19,52.198,13000.0
2013-02-06 14:35:00,65.07,65.09,65.06,65.08,29700.0,52.198,52.214,52.19,52.206,29700.0
2013-02-06 14:40:00,65.09,65.1,65.06,65.08,27000.0,52.214,52.2221,52.19,52.206,27000.0
2013-02-06 14:45:00,65.08,65.08,65.05,65.06,18300.0,52.206,52.206,52.182,52.19,18300.0
2013-02-06 14:50:00,65.06,65.07,65.03,65.06,44100.0,52.19,52.198,52.1659,52.19,44100.0
2013-02-06 14:55:00,65.07,65.08,65.04,65.07,16100.0,52.198,52.206,52.1739,52.198,16100.0
2013-02-06 15:00:00,65.08,65.08,65.04,65.05,34500.0,52.206,52.206,52.1739,52.182,34500.0
2013-02-06 15:05:00,65.05,65.05,65.04,65.04,30500.0,52.182,52.182,52.1739,52.1739,30500.0
2013-02-06 15:10:00,65.05,65.06,65.02,65.06,38100.0,52.182,52.19,52.1579,52.19,38100.0
2013-02-06 15:15:00,65.06,65.06,65.03,65.05,25500.0,52.19,52.19,52.1659,52.182,25500.0
2013-02-06 15:20:00,65.05,65.11,65.03,65.09,36400.0,52.182,52.2301,52.1659,52.214,36400.0
2013-02-06 15:25:00,65.09,65.1,65.05,65.1,33400.0,52.214,52.2221,52.182,52.2221,33400.0
2013-02-06 15:30:00,65.1,65.1,65.09,65.1,32400.0,52.2221,52.2221,52.214,52.2221,32400.0
2013-02-06 15:35:00,65.1,65.1,65.06,65.08,68300.0,52.2221,52.2221,52.19,52.206,68300.0
2013-02-06 15:40:00,65.08,65.16,65.08,65.15,130000.0,52.206,52.2702,52.206,52.2622,130000.0
2013-02-06 15:45:00,65.15,65.15,65.09,65.14,38900.0,52.2622,52.2622,52.214,52.2541,38900.0
2013-02-06 15:50:00,65.14,65.16,65.09,65.12,49400.0,52.2541,52.2702,52.214,52.2381,49400.0
2013-02-06 15:55:00,65.12,65.19,65.12,65.18,76500.0,52.2381,52.2943,52.2381,52.2862,76500.0
2013-02-07 09:30:00,65.27,65.63,65.13,65.57,32700.0,52.3584,52.6472,52.2461,52.5991,32700.0
2013-02-07 09:35:00,65.58,65.84,65.52,65.64,47000.0,52.6071,52.8157,52.559,52.6552,47000.0
2013-02-07 09:40:00,65.64,65.65,65.36,65.4,26600.0,52.6552,52.6633,52.4306,52.4627,26600.0
2013-02-07 09:45:00,65.38,65.62,65.21,65.51,127100.0,52.4467,52.6392,52.3103,52.551,127100.0
2013-02-07 09:50:00,65.54,65.57,65.49,65.51,67500.0,52.575,52.5991,52.5349,52.551,67500.0
2013-02-07 09:55:00,65.51,65.52,65.37,65.44,50800.0,52.551,52.559,52.4387,52.4948,50800.0
2013-02-07 10:00:00,65.44,65.51,65.37,65.45,97700.0,52.4948,52.551,52.4387,52.5028,97700.0
2013-02-07 10:05:00,65.44,65.44,65.26,65.28,58800.0,52.4948,52.4948,52.3504,52.3665,58800.0
2013-02-07 10:10:00,65.29,65.32,65.16,65.24,148200.0,52.3745,52.3985,52.2702,52.3344,148200.0
2013-02-07 10:15:00,65.24,65.3,65.15,65.23,163600.0,52.3344,52.3825,52.2622,52.3263,163600.0
2013-02-07 10:20:00,65.25,65.27,65.2,65.21,50700.0,52.3424,52.3584,52.3023,52.3103,50700.0
2013-02-07 10:25:00,65.22,65.3,65.2,65.28,47600.0,52.3183,52.3825,52.3023,52.3665,47600.0
2013-02-07 10:30:00,65.29,65.37,65.26,65.26,13800.0,52.3745,52.4387,52.3504,52.3504,13800.0
2013-02-07 10:35:00,65.24,65.28,65.21,65.26,13900.0,52.3344,52.3665,52.3103,52.3504,13900.0
2013-02-07 10:40:00,65.26,65.29,65.2,65.22,12700.0,52.3504,52.3745,52.3023,52.3183,12700.0
2013-02-07 10:45:00,65.21,65.21,65.15,65.21,32200.0,52.3103,52.3103,52.2622,52.3103,32200.0
2013-02-07 10:50:00,65.21,65.23,65.15,65.21,11500.0,52.3103,52.3263,52.2622,52.3103,11500.0
2013-02-07 10:55:00,65.22,65.39,65.22,65.39,17300.0,52.3183,52.4547,52.3183,52.4547,17300.0
2013-02-07 11:00:00,65.4,65.4,65.23,65.23,17400.0,52.4627,52.4627,52.3263,52.3263,17400.0
2013-02-07 11:05:00,65.23,65.45,65.22,65.42,19700.0,52.3263,52.5028,52.3183,52.4788,19700.0
2013-02-07 11:10:00,65.44,65.45,65.33,65.34,10000.0,52.4948,52.5028,52.4066,52.4146,10000.0
2013-02-07 11:15:00,65.35,65.37,65.29,65.31,17200.0,52.4226,52.4387,52.3745,52.3905,17200.0
2013-02-07 11:20:00,65.31,65.39,65.29,65.37,22000.0,52.3905,52.4547,52.3745,52.4387,22000.0
2013-02-07 11:25:00,65.36,65.37,65.31,65.36,10800.0,52.4306,52.4387,52.3905,52.4306,10800.0
2013-02-07 11:30:00,65.36,65.37,65.3,65.31,10100.0,52.4306,52.4387,52.3825,52.3905,10100.0
2013-02-07 11:35:00,65.33,65.34,65.27,65.3,15200.0,52.4066,52.4146,52.3584,52.3825,15200.0
2013-02-07 11:40:00,65.31,65.32,65.29,65.31,18800.0,52.3905,52.3985,52.3745,52.3905,18800.0
2013-02-07 11:45:00,65.32,65.36,65.31,65.35,17100.0,52.3985,52.4306,52.3905,52.4226,17100.0
2013-02-07 11:50:00,65.36,65.38,65.3,65.35,20700.0,52.4306,52.4467,52.3825,52.4226,20700.0
2013-02-07 11:55:00,65.35,65.36,65.29,65.31,13200.0,52.4226,52.4306,52.3745,52.3905,13200.0
2013-02-07 12:00:00,65.32,65.36,65.29,65.33,18400.0,52.3985,52.4306,52.3745,52.4066,18400.0
2013-02-07 12:05:00,65.34,65.34,65.26,65.32,11700.0,52.4146,52.4146,52.3504,52.3985,11700.0
2013-02-07 12:10:00,65.32,65.38,65.3,65.38,13800.0,52.3985,52.4467,52.3825,52.4467,13800.0
2013-02-07 12:15:00,65.37,65.43,65.37,65.4,9300.0,52.4387,52.4868,52.4387,52.4627,9300.0
2013-02-07 12:20:00,65.41,65.44,65.4,65.43,7700.0,52.4707,52.4948,52.4627,52.4868,7700.0
2013-02-07 12:25:00,65.44,65.51,65.44,65.51,10400.0,52.4948,52.551,52.4948,52.551,10400.0
2013-02-07 12:30:00,65.49,65.51,65.44,65.45,13600.0,52.5349,52.551,52.4948,52.5028,13600.0
2013-02-07 12:35:00,65.47,65.51,65.46,65.5,11100.0,52.5189,52.551,52.5108,52.5429,11100.0
2013-02-07 12:40:00,65.5,65.51,65.47,65.5,24700.0,52.5429,52.551,52.5189,52.5429,24700.0
2013-02-07 12:45:00,65.5,65.51,65.47,65.47,37100.0,52.5429,52.551,52.5189,52.5189,37100.0
2013-02-07 12:50:00,65.47,65.5,65.45,65.49,26100.0,52.5189,52.5429,52.5028,52.5349,26100.0
2013-02-07 12:55:00,65.49,65.52,65.48,65.49,11500.0,52.5349,52.559,52.5269,52.5349,11500.0
2013-02-07 13:00:00,65.49,65.51,65.42,65.43,15000.0,52.5349,52.551,52.4788,52.4868,15000.0
2013-02-07 13:05:00,65.43,65.43,65.31,65.33,15900.0,52.4868,52.4868,52.3905,52.4066,15900.0
2013-02-07 13:10:00,65.32,65.44,65.32,65.43,11200.0,52.3985,52.4948,52.3985,52.4868,11200.0
2013-02-07 13:15:00,65.44,65.46,65.35,65.38,51000.0,52.4948,52.5108,52.4226,52.4467,51000.0
2013-02-07 13:20:00,65.37,65.41,65.36,65.41,8000.0,52.4387,52.4707,52.4306,52.4707,8000.0
2013-02-07 13:25:00,65.4,65.49,65.39,65.46,8800.0,52.4627,52.5349,52.4547,52.5108,8800.0
2013-02-07 13:30:00,65.47,65.49,65.45,65.46,9900.0,52.5189,52.5349,52.5028,52.5108,9900.0
2013-02-07 13:35:00,65.46,65.47,65.4,65.41,14100.0,52.5108,52.5189,52.4627,52.4707,14100.0
2013-02-07 13:40:00,65.41,65.51,65.41,65.51,13900.0,52.4707,52.551,52.4707,52.551,13900.0
2013-02-07 13:45:00,65.53,65.77,65.52,65.76,75300.0,52.567,52.7595,52.559,52.7515,75300.0
2013-02-07 13:50:00,65.76,65.78,65.69,65.74,23600.0,52.7515,52.7675,52.6953,52.7355,23600.0
2013-02-07 13:55:00,65.76,65.77,65.71,65.77,22800.0,52.7515,52.7595,52.7114,52.7595,22800.0
2013-02-07 14:00:00,65.77,65.85,65.77,65.78,13000.0,52.7595,52.8237,52.7595,52.7675,13000.0
2013-02-07 14:05:00,65.77,65.77,65.7,65.7,10900.0,52.7595,52.7595,52.7034,52.7034,10900.0
2013-02-07 14:10:00,65.7,65.72,65.69,65.71,10800.0,52.7034,52.7194,52.6953,52.7114,10800.0
2013-02-07 14:15:00,65.71,65.71,65.68,65.69,10600.0,52.7114,52.7114,52.6873,52.6953,10600.0
2013-02-07 14:20:00,65.68,65.71,65.67,65.69,9400.0,52.6873,52.7114,52.6793,52.6953,9400.0
2013-02-07 14:25:00,65.67,65.74,65.67,65.71,19100.0,52.6793,52.7355,52.6793,52.7114,19100.0
2013-02-07 14:30:00,65.72,65.75,65.7,65.73,23900.0,52.7194,52.7435,52.7034,52.7274,23900.0
2013-02-07 14:35:00,65.73,65.78,65.72,65.73,30000.0,52.7274,52.7675,52.7194,52.7274,30000.0
2013-02-07 14:40:00,65.73,65.78,65.67,65.67,14100.0,52.7274,52.7675,52.6793,52.6793,14100.0
2013-02-07 14:45:00,65.67,65.7,65.64,65.68,20000.0,52.6793,52.7034,52.6552,52.6873,20000.0
2013-02-07 14:50:00,65.67,65.75,65.67,65.7,59900.0,52.6793,52.7435,52.6793,52.7034,59900.0
2013-02-07 14:55:00,65.7,65.75,65.65,65.65,37000.0,52.7034,52.7435,52.6633,52.6633,37000.0
2013-02-07 15:00:00,65.65,65.73,65.64,65.71,16200.0,52.6633,52.7274,52.6552,52.7114,16200.0
2013-02-07 15:05:00,65.71,65.78,65.71,65.77,9700.0,52.7114,52.7675,52.7114,52.7595,9700.0
2013-02-07 15:10:00,65.75,65.86,65.74,65.81,20800.0,52.7435,52.8317,52.7355,52.7916,20800.0
2013-02-07 15:15:00,65.81,65.82,65.78,65.81,18300.0,52.7916,52.7996,52.7675,52.7916,18300.0
2013-02-07 15:20:00,65.82,65.83,65.75,65.82,22900.0,52.7996,52.8077,52.7435,52.7996,22900.0
2013-02-07 15:25:00,65.81,65.81,65.77,65.8,13000.0,52.7916,52.7916,52.7595,52.7836,13000.0
2013-02-07 15:30:00,65.8,65.86,65.73,65.73,38000.0,52.7836,52.8317,52.7274,52.7274,38000.0
2013-02-07 15:35:00,65.73,65.73,65.64,65.67,59600.0,52.7274,52.7274,52.6552,52.6793,59600.0
2013-02-07 15:40:00,65.67,65.69,65.59,65.59,55100.0,52.6793,52.6953,52.6151,52.6151,55100.0
2013-02-07 15:45:00,65.6,65.63,65.59,65.63,60200.0,52.6232,52.6472,52.6151,52.6472,60200.0
2013-02-07 15:50:00,65.63,65.64,65.58,65.63,67800.0,52.6472,52.6552,52.6071,52.6472,67800.0
2013-02-07 15:55:00,65.63,65.69,65.63,65.68,87000.0,52.6472,52.6953,52.6472,52.6873,87000.0
2013-02-08 09:30:00,65.62,66.0,65.62,66.0,25500.0,52.6392,52.944,52.6392,52.944,25500.0
2013-02-08 09:35:00,65.99,66.0,65.84,65.87,23300.0,52.936,52.944,52.8157,52.8397,23300.0
2013-02-08 09:40:00,65.88,65.92,65.68,65.76,25900.0,52.8478,52.8799,52.6873,52.7515,25900.0
2013-02-08 09:45:00,65.73,65.75,65.64,65.75,18200.0,52.7274,52.7435,52.6552,52.7435,18200.0
2013-02-08 09:50:00,65.74,65.78,65.71,65.78,17700.0,52.7355,52.7675,52.7114,52.7675,17700.0
2013-02-08 09:55:00,65.77,65.78,65.66,65.7,17300.0,52.7595,52.7675,52.6713,52.7034,17300.0
2013-02-08 10:00:00,65.71,65.78,65.69,65.76,22400.0,52.7114,52.7675,52.6953,52.7515,22400.0
2013-02-08 10:05:00,65.78,65.78,65.66,65.73,19400.0,52.7675,52.7675,52.6713,52.7274,19400.0
2013-02-08 10:10:00,65.72,65.78,65.71,65.72,14000.0,52.7194,52.7675,52.7114,52.7194,14000.0
2013-02-08 10:15:00,65.73,65.75,65.7,65.7,26700.0,52.7274,52.7435,52.7034,52.7034,26700.0
2013-02-08 10:20:00,65.7,65.74,65.66,65.7,56800.0,52.7034,52.7355,52.6713,52.7034,56800.0
2013-02-08 10:25:00,65.7,65.75,65.66,65.75,22500.0,52.7034,52.7435,52.6713,52.7435,22500.0
2013-02-08 10:30:00,65.75,65.88,65.75,65.85,12500.0,52.7435,52.8478,52.7435,52.8237,12500.0
2013-02-08 10:35:00,65.82,65.85,65.81,65.81,13400.0,52.7996,52.8237,52.7916,52.7916,13400.0
2013-02-08 10:40:00,65.79,65.84,65.78,65.83,19500.0,52.7756,52.8157,52.7675,52.8077,19500.0
2013-02-08 10:45:00,65.85,65.86,65.75,65.75,13100.0,52.8237,52.8317,52.7435,52.7435,13100.0
2013-02-08 10:50:00,65.75,65.76,65.7,65.74,11100.0,52.7435,52.7515,52.7034,52.7355,11100.0
2013-02-08 10:55:00,65.74,65.77,65.71,65.72,7100.0,52.7355,52.7595,52.7114,52.7194,7100.0
2013-02-08 11:00:00,65.72,65.75,65.69,65.7,11000.0,52.7194,52.7435,52.6953,52.7034,11000.0
2013-02-08 11:05:00,65.7,65.74,65.7,65.73,12700.0,52.7034,52.7355,52.7034,52.7274,12700.0
2013-02-08 11:10:00,65.74,65.74,65.69,65.7,19700.0,52.7355,52.7355,52.6953,52.7034,19700.0
2013-02-08 11:15:00,65.71,65.72,65.69,65.71,16700.0,52.7114,52.7194,52.6953,52.7114,16700.0
2013-02-08 11:20:00,65.71,65.75,65.71,65.73,8500.0,52.7114,52.7435,52.7114,52.7274,8500.0
2013-02-08 11:25:00,65.71,65.78,65.71,65.74,9800.0,52.7114,52.7675,52.7114,52.7355,9800.0
2013-02-08 11:30:00,65.74,65.74,65.7,65.71,15800.0,52.7355,52.7355,52.7034,52.7114,15800.0
2013-02-08 11:35:00,65.72,65.73,65.69,65.72,9700.0,52.7194,52.7274,52.6953,52.7194,9700.0
2013-02-08 11:40:00,65.74,65.76,65.73,65.75,6100.0,52.7355,52.7515,52.7274,52.7435,6100.0
2013-02-08 11:45:00,65.75,65.77,65.74,65.77,6400.0,52.7435,52.7595,52.7355,52.7595,6400.0
2013-02-08 11:50:00,65.76,65.79,65.76,65.78,4300.0,52.7515,52.7756,52.7515,52.7675,4300.0
2013-02-08 11:55:00,65.78,65.81,65.74,65.79,8000.0,52.7675,52.7916,52.7355,52.7756,8000.0
2013-02-08 12:00:00,65.79,65.85,65.78,65.8,12600.0,52.7756,52.8237,52.7675,52.7836,12600.0
2013-02-08 12:05:00,65.8,65.8,65.74,65.78,9800.0,52.7836,52.7836,52.7355,52.7675,9800.0
2013-02-08 12:10:00,65.78,65.8,65.76,65.78,15200.0,52.7675,52.7836,52.7515,52.7675,15200.0
2013-02-08 12:15:00,65.8,65.87,65.8,65.87,7200.0,52.7836,52.8397,52.7836,52.8397,7200.0
2013-02-08 12:20:00,65.86,65.89,65.83,65.83,10000.0,52.8317,52.8558,52.8077,52.8077,10000.0
2013-02-08 12:25:00,65.82,65.88,65.81,65.84,7300.0,52.7996,52.8478,52.7916,52.8157,7300.0
2013-02-08 12:30:00,65.85,65.91,65.84,65.9,9800.0,52.8237,52.8718,52.8157,52.8638,9800.0
2013-02-08 12:35:00,65.9,65.91,65.88,65.9,6600.0,52.8638,52.8718,52.8478,52.8638,6600.0
2013-02-08 12:40:00,65.91,66.07,65.91,66.06,66800.0,52.8718,53.0002,52.8718,52.9922,66800.0
2013-02-08 12:45:00,66.05,66.12,66.03,66.1,17000.0,52.9841,53.0403,52.9681,53.0242,17000.0
2013-02-08 12:50:00,66.1,66.13,66.06,66.09,15700.0,53.0242,53.0483,52.9922,53.0162,15700.0
2013-02-08 12:55:00,66.09,66.09,66.03,66.06,10500.0,53.0162,53.0162,52.9681,52.9922,10500.0
2013-02-08 13:00:00,66.06,66.14,66.04,66.06,22100.0,52.9922,53.0563,52.9761,52.9922,22100.0
2013-02-08 13:05:00,66.06,66.09,66.05,66.05,16400.0,52.9922,53.0162,52.9841,52.9841,16400.0
2013-02-08 13:10:00,66.06,66.06,65.96,65.96,11600.0,52.9922,52.9922,52.9119,52.9119,11600.0
2013-02-08 13:15:00,65.97,65.97,65.9,65.94,12800.0,52.92,52.92,52.8638,52.8959,12800.0
2013-02-08 13:20:00,65.95,65.95,65.91,65.92,5400.0,52.9039,52.9039,52.8718,52.8799,5400.0
2013-02-08 13:25:00,65.94,65.96,65.88,65.88,7300.0,52.8959,52.9119,52.8478,52.8478,7300.0
2013-02-08 13:30:00,65.89,65.99,65.89,65.97,10400.0,52.8558,52.936,52.8558,52.92,10400.0
2013-02-08 13:35:00,65.96,66.01,65.95,66.0,6900.0,52.9119,52.952,52.9039,52.944,6900.0
2013-02-08 13:40:00,65.99,66.01,65.98,66.01,3300.0,52.936,52.952,52.928,52.952,3300.0
2013-02-08 13:45:00,66.01,66.01,65.96,65.99,8200.0,52.952,52.952,52.9119,52.936,8200.0
2013-02-08 13:50:00,66.0,66.04,65.96,65.97,9500.0,52.944,52.9761,52.9119,52.92,9500.0
2013-02-08 13:55:00,65.97,65.98,65.92,65.93,17600.0,52.92,52.928,52.8799,52.8879,17600.0
2013-02-08 14:00:00,65.93,65.94,65.89,65.9,11800.0,52.8879,52.8959,52.8558,52.8638,11800.0
2013-02-08 14:05:00,65.91,65.96,65.9,65.95,10700.0,52.8718,52.9119,52.8638,52.9039,10700.0
2013-02-08 14:10:00,65.95,65.95,65.9,65.92,9900.0,52.9039,52.9039,52.8638,52.8799,9900.0
2013-02-08 14:15:00,65.93,65.93,65.89,65.92,12300.0,52.8879,52.8879,52.8558,52.8799,12300.0
2013-02-08 14:20:00,65.92,65.92,65.88,65.88,10500.0,52.8799,52.8799,52.8478,52.8478,10500.0
2013-02-08 14:25:00,65.88,65.93,65.88,65.92,11000.0,52.8478,52.8879,52.8478,52.8799,11000.0
2013-02-08 14:30:00,65.92,65.98,65.91,65.97,13000.0,52.8799,52.928,52.8718,52.92,13000.0
2013-02-08 14:35:00,65.97,66.02,65.97,66.01,10400.0,52.92,52.9601,52.92,52.952,10400.0
2013-02-08 14:40:00,66.0,66.04,66.0,66.03,10600.0,52.944,52.9761,52.944,52.9681,10600.0
2013-02-08 14:45:00,66.03,66.04,65.94,65.94,13200.0,52.9681,52.9761,52.8959,52.8959,13200.0
2013-02-08 14:50:00,65.94,65.95,65.93,65.95,11600.0,52.8959,52.9039,52.8879,52.9039,11600.0
2013-02-08 14:55:00,65.94,66.01,65.94,66.0,15400.0,52.8959,52.952,52.8959,52.944,15400.0
2013-02-08 15:00:00,66.01,66.04,66.0,66.01,19100.0,52.952,52.9761,52.944,52.952,19100.0
2013-02-08 15:05:00,66.01,66.02,66.0,66.01,19100.0,52.952,52.9601,52.944,52.952,19100.0
2013-02-08 15:10:00,66.01,66.02,65.97,65.98,13600.0,52.952,52.9601,52.92,52.928,13600.0
2013-02-08 15:15:00,65.98,66.01,65.94,66.0,38700.0,52.928,52.952,52.8959,52.944,38700.0
2013-02-08 15:20:00,66.0,66.02,65.99,66.0,22500.0,52.944,52.9601,52.936,52.944,22500.0
2013-02-08 15:25:00,66.0,66.03,65.99,66.02,25100.0,52.944,52.9681,52.936,52.9601,25100.0
2013-02-08 15:30:00,66.01,66.03,65.98,65.98,27500.0,52.952,52.9681,52.928,52.928,27500.0
2013-02-08 15:35:00,65.98,65.98,65.96,65.96,32900.0,52.928,52.928,52.9119,52.9119,32900.0
2013-02-08 15:40:00,65.97,66.02,65.95,66.02,50100.0,52.92,52.9601,52.9039,52.9601,50100.0
2013-02-08 15:45:00,66.02,66.04,66.0,66.01,43900.0,52.9601,52.9761,52.944,52.952,43900.0
2013-02-08 15:50:00,66.01,66.04,66.0,66.04,49000.0,52.952,52.9761,52.944,52.9761,49000.0
2013-02-08 15:55:00,66.03,66.1,66.02,66.08,99500.0,52.9681,53.0242,52.9601,53.0082,99500.0
2013-02-11 09:30:00,65.96,66.03,65.93,65.93,21500.0,52.9119,52.9681,52.8879,52.8879,21500.0
2013-02-11 09:35:00,65.96,66.18,65.94,66.18,78100.0,52.9119,53.0884,52.8959,53.0884,78100.0
2013-02-11 09:40:00,66.12,66.12,65.8,65.8,38500.0,53.0403,53.0403,52.7836,52.7836,38500.0
2013-02-11 09:45:00,65.79,66.08,65.78,66.08,43400.0,52.7756,53.0082,52.7675,53.0082,43400.0
2013-02-11 09:50:00,66.11,66.12,65.95,66.0,8700.0,53.0323,53.0403,52.9039,52.944,8700.0
2013-02-11 09:55:00,65.98,66.03,65.96,66.01,15200.0,52.928,52.9681,52.9119,52.952,15200.0
2013-02-11 10:00:00,66.01,66.22,66.0,66.18,13300.0,52.952,53.1205,52.944,53.0884,13300.0
2013-02-11 10:05:00,66.16,66.25,66.16,66.25,14200.0,53.0724,53.1446,53.0724,53.1446,14200.0
2013-02-11 10:10:00,66.23,66.23,66.1,66.14,15300.0,53.1285,53.1285,53.0242,53.0563,15300.0
2013-02-11 10:15:00,66.14,66.23,66.13,66.21,23000.0,53.0563,53.1285,53.0483,53.1125,23000.0
2013-02-11 10:20:00,66.18,66.21,66.05,66.05,26500.0,53.0884,53.1125,52.9841,52.9841,26500.0
2013-02-11 10:25:00,66.04,66.15,66.0,66.09,32600.0,52.9761,53.0644,52.944,53.0162,32600.0
2013-02-11 10:30:00,66.08,66.11,66.03,66.05,6600.0,53.0082,53.0323,52.9681,52.9841,6600.0
2013-02-11 10:35:00,66.04,66.07,66.02,66.03,7200.0,52.9761,53.0002,52.9601,52.9681,7200.0
2013-02-11 10:40:00,66.03,66.1,66.02,66.09,5100.0,52.9681,53.0242,52.9601,53.0162,5100.0
2013-02-11 10:45:00,66.08,66.15,66.05,66.12,7100.0,53.0082,53.0644,52.9841,53.0403,7100.0
2013-02-11 10:50:00,66.1,66.15,66.1,66.15,11500.0,53.0242,53.0644,53.0242,53.0644,11500.0
2013-02-11 10:55:00,66.14,66.14,66.07,66.11,5800.0,53.0563,53.0563,53.0002,53.0323,5800.0
2013-02-11 11:00:00,66.11,66.12,66.04,66.07,9000.0,53.0323,53.0403,52.9761,53.0002,9000.0
2013-02-11 11:05:00,66.06,66.14,66.03,66.09,10800.0,52.9922,53.0563,52.9681,53.0162,10800.0
2013-02-11 11:10:00,66.11,66.11,66.03,66.06,26300.0,53.0323,53.0323,52.9681,52.9922,26300.0
2013-02-11 11:15:00,66.07,66.09,66.04,66.05,3500.0,53.0002,53.0162,52.9761,52.9841,3500.0
2013-02-11 11:20:00,66.04,66.07,66.03,66.06,9000.0,52.9761,53.0002,52.9681,52.9922,9000.0
2013-02-11 11:25:00,66.07,66.08,66.04,66.05,3100.0,53.0002,53.0082,52.9761,52.9841,3100.0
2013-02-11 11:30:00,66.05,66.1,66.04,66.1,5700.0,52.9841,53.0242,52.9761,53.0242,5700.0
2013-02-11 11:35:00,66.11,66.13,66.08,66.1,7600.0,53.0323,53.0483,53.0082,53.0242,7600.0
2013-02-11 11:40:00,66.12,66.14,66.11,66.11,7400.0,53.0403,53.0563,53.0323,53.0323,7400.0
2013-02-11 11:45:00,66.09,66.12,66.08,66.08,13300.0,53.0162,53.0403,53.0082,53.0082,13300.0
2013-02-11 11:50:00,66.08,66.15,66.08,66.12,17700.0,53.0082,53.0644,53.0082,53.0403,17700.0
2013-02-11 11:55:00,66.11,66.11,66.07,66.07,2000.0,53.0323,53.0323,53.0002,53.0002,2000.0
2013-02-11 12:00:00,66.07,66.1,66.06,66.06,9200.0,53.0002,53.0242,52.9922,52.9922,9200.0
2013-02-11 12:05:00,66.05,66.06,66.0,66.01,11000.0,52.9841,52.9922,52.944,52.952,11000.0
2013-02-11 12:10:00,66.0,66.03,65.99,66.01,7800.0,52.944,52.9681,52.936,52.952,7800.0
2013-02-11 12:15:00,66.0,66.07,65.98,66.06,6000.0,52.944,53.0002,52.928,52.9922,6000.0
2013-02-11 12:20:00,66.06,66.12,66.04,66.04,8400.0,52.9922,53.0403,52.9761,52.9761,8400.0
2013-02-11 12:25:00,66.04,66.05,66.02,66.03,6900.0,52.9761,52.9841,52.9601,52.9681,6900.0
2013-02-11 12:30:00,66.03,66.04,66.0,66.0,6200.0,52.9681,52.9761,52.944,52.944,6200.0
2013-02-11 12:35:00,66.0,66.03,65.98,66.01,6800.0,52.944,52.9681,52.928,52.952,6800.0
2013-02-11 12:40:00,66.02,66.03,65.98,66.0,5700.0,52.9601,52.9681,52.928,52.944,5700.0
2013-02-11 12:45:00,66.0,66.03,65.99,66.03,4000.0,52.944,52.9681,52.936,52.9681,4000.0
2013-02-11 12:50:00,66.03,66.06,66.03,66.06,2200.0,52.9681,52.9922,52.9681,52.9922,2200.0
2013-02-11 12:55:00,66.06,66.1,66.06,66.07,6200.0,52.9922,53.0242,52.9922,53.0002,6200.0
2013-02-11 13:00:00,66.08,66.14,66.06,66.08,9900.0,53.0082,53.0563,52.9922,53.0082,9900.0
2013-02-11 13:05:00,66.1,66.1,66.08,66.1,3800.0,53.0242,53.0242,53.0082,53.0242,3800.0
2013-02-11 13:10:00,66.1,66.14,66.09,66.09,6300.0,53.0242,53.0563,53.0162,53.0162,6300.0
2013-02-11 13:15:00,66.09,66.13,66.08,66.09,5500.0,53.0162,53.0483,53.0082,53.0162,5500.0
2013-02-11 13:20:00,66.12,66.17,66.12,66.16,5400.0,53.0403,53.0804,53.0403,53.0724,5400.0
2013-02-11 13:25:00,66.19,66.19,66.11,66.11,7600.0,53.0964,53.0964,53.0323,53.0323,7600.0
2013-02-11 13:30:00,66.11,66.11,66.06,66.06,3600.0,53.0323,53.0323,52.9922,52.9922,3600.0
2013-02-11 13:35:00,66.07,66.08,66.04,66.07,8400.0,53.0002,53.0082,52.9761,53.0002,8400.0
2013-02-11 13:40:00,66.07,66.1,66.07,66.09,3800.0,53.0002,53.0242,53.0002,53.0162,3800.0
2013-02-11 13:45:00,66.08,66.08,66.01,66.05,10500.0,53.0082,53.0082,52.952,52.9841,10500.0
2013-02-11 13:50:00,66.05,66.05,65.99,66.02,12000.0,52.9841,52.9841,52.936,52.9601,12000.0
2013-02-11 13:55:00,66.04,66.07,66.03,66.04,14000.0,52.9761,53.0002,52.9681,52.9761,14000.0
2013-02-11 14:00:00,66.04,66.09,66.04,66.07,8400.0,52.9761,53.0162,52.9761,53.0002,8400.0
2013-02-11 14:05:00,66.07,66.09,66.07,66.08,6100.0,53.0002,53.0162,53.0002,53.0082,6100.0
2013-02-11 14:10:00,66.09,66.12,66.08,66.12,9400.0,53.0162,53.0403,53.0082,53.0403,9400.0
2013-02-11 14:15:00,66.13,66.15,66.12,66.12,25900.0,53.0483,53.0644,53.0403,53.0403,25900.0
2013-02-11 14:20:00,66.11,66.12,66.05,66.05,15900.0,53.0323,53.0403,52.9841,52.9841,15900.0
2013-02-11 14:25:00,66.05,66.06,66.04,66.05,6700.0,52.9841,52.9922,52.9761,52.9841,6700.0
2013-02-11 14:30:00,66.05,66.05,66.01,66.01,7000.0,52.9841,52.9841,52.952,52.952,7000.0
2013-02-11 14:35:00,66.01,66.04,66.01,66.01,10000.0,52.952,52.9761,52.952,52.952,10000.0
2013-02-11 14:40:00,66.02,66.05,66.01,66.03,9100.0,52.9601,52.9841,52.952,52.9681,9100.0
2013-02-11 14:45:00,66.03,66.07,66.0,66.06,18400.0,52.9681,53.0002,52.944,52.9922,18400.0
2013-02-11 14:50:00,66.05,66.05,65.99,66.02,15000.0,52.9841,52.9841,52.936,52.9601,15000.0
2013-02-11 14:55:00,66.02,66.04,66.01,66.02,9700.0,52.9601,52.9761,52.952,52.9601,9700.0
2013-02-11 15:00:00,66.01,66.05,66.01,66.02,21700.0,52.952,52.9841,52.952,52.9601,21700.0
2013-02-11 15:05:00,66.02,66.03,66.0,66.01,49900.0,52.9601,52.9681,52.944,52.952,49900.0
2013-02-11 15:10:00,66.01,66.02,65.98,66.01,33200.0,52.952,52.9601,52.928,52.952,33200.0
2013-02-11 15:15:00,66.0,66.07,65.98,66.03,36600.0,52.944,53.0002,52.928,52.9681,36600.0
2013-02-11 15:20:00,66.03,66.03,65.99,66.0,36200.0,52.9681,52.9681,52.936,52.944,36200.0
2013-02-11 15:25:00,66.0,66.02,65.99,66.0,33000.0,52.944,52.9601,52.936,52.944,33000.0
2013-02-11 15:30:00,66.0,66.03,65.98,66.03,33800.0,52.944,52.9681,52.928,52.9681,33800.0
2013-02-11 15:35:00,66.02,66.02,65.97,65.99,35500.0,52.9601,52.9601,52.92,52.936,35500.0
2013-02-11 15:40:00,65.99,66.05,65.99,66.05,21300.0,52.936,52.9841,52.936,52.9841,21300.0
2013-02-11 15:45:00,66.05,66.12,66.05,66.12,29700.0,52.9841,53.0403,52.9841,53.0403,29700.0
2013-02-11 15:50:00,66.11,66.12,66.06,66.06,37800.0,53.0323,53.0403,52.9922,52.9922,37800.0
2013-02-11 15:55:00,66.07,66.13,66.06,66.12,85500.0,53.0002,53.0483,52.9922,53.0403,85500.0
2013-02-12 09:30:00,66.34,66.52,66.27,66.43,35100.0,53.2168,53.3612,53.1606,53.289,35100.0
2013-02-12 09:35:00,66.48,66.5,66.25,66.27,9200.0,53.3291,53.3451,53.1446,53.1606,9200.0
2013-02-12 09:40:00,66.25,66.25,66.13,66.2,12600.0,53.1446,53.1446,53.0483,53.1045,12600.0
2013-02-12 09:45:00,66.24,66.28,66.2,66.23,11700.0,53.1365,53.1686,53.1045,53.1285,11700.0
2013-02-12 09:50:00,66.23,66.3,66.23,66.29,11900.0,53.1285,53.1847,53.1285,53.1767,11900.0
2013-02-12 09:55:00,66.3,66.35,66.26,66.31,19700.0,53.1847,53.2248,53.1526,53.1927,19700.0
2013-02-12 10:00:00,66.29,66.31,66.2,66.21,19000.0,53.1767,53.1927,53.1045,53.1125,19000.0
2013-02-12 10:05:00,66.2,66.25,66.15,66.18,8000.0,53.1045,53.1446,53.0644,53.0884,8000.0
2013-02-12 10:10:00,66.18,66.18,65.99,66.0,17100.0,53.0884,53.0884,52.936,52.944,17100.0
2013-02-12 10:15:00,65.99,66.02,65.98,65.98,6300.0,52.936,52.9601,52.928,52.928,6300.0
2013-02-12 10:20:00,65.98,65.98,65.91,65.95,12200.0,52.928,52.928,52.8718,52.9039,12200.0
2013-02-12 10:25:00,65.99,66.04,65.99,66.02,8500.0,52.936,52.9761,52.936,52.9601,8500.0
2013-02-12 10:30:00,66.03,66.09,65.99,66.09,10700.0,52.9681,53.0162,52.936,53.0162,10700.0
2013-02-12 10:35:00,66.1,66.13,66.06,66.1,7400.0,53.0242,53.0483,52.9922,53.0242,7400.0
2013-02-12 10:40:00,66.09,66.09,66.02,66.04,12100.0,53.0162,53.0162,52.9601,52.9761,12100.0
2013-02-12 10:45:00,66.05,66.07,66.02,66.06,7600.0,52.9841,53.0002,52.9601,52.9922,7600.0
2013-02-12 10:50:00,66.06,66.15,66.04,66.14,10200.0,52.9922,53.0644,52.9761,53.0563,10200.0
2013-02-12 10:55:00,66.15,66.19,66.13,66.17,8600.0,53.0644,53.0964,53.0483,53.0804,8600.0
2013-02-12 11:00:00,66.17,66.17,66.08,66.09,7700.0,53.0804,53.0804,53.0082,53.0162,7700.0
2013-02-12 11:05:00,66.1,66.14,66.08,66.12,7100.0,53.0242,53.0563,53.0082,53.0403,7100.0
2013-02-12 11:10:00,66.12,66.14,66.1,66.13,12400.0,53.0403,53.0563,53.0242,53.0483,12400.0
2013-02-12 11:15:00,66.13,66.19,66.11,66.19,13300.0,53.0483,53.0964,53.0323,53.0964,13300.0
2013-02-12 11:20:00,66.2,66.26,66.18,66.24,8000.0,53.1045,53.1526,53.0884,53.1365,8000.0
2013-02-12 11:25:00,66.23,66.24,66.2,66.22,4800.0,53.1285,53.1365,53.1045,53.1205,4800.0
2013-02-12 11:30:00,66.21,66.25,66.2,66.25,7000.0,53.1125,53.1446,53.1045,53.1446,7000.0
2013-02-12 11:35:00,66.24,66.26,66.24,66.25,6300.0,53.1365,53.1526,53.1365,53.1446,6300.0
2013-02-12 11:40:00,66.26,66.29,66.24,66.27,8800.0,53.1526,53.1767,53.1365,53.1606,8800.0
2013-02-12 11:45:00,66.28,66.3,66.23,66.28,8300.0,53.1686,53.1847,53.1285,53.1686,8300.0
2013-02-12 11:50:00,66.29,66.31,66.28,66.3,7300.0,53.1767,53.1927,53.1686,53.1847,7300.0
2013-02-12 11:55:00,66.3,66.33,66.28,66.29,8800.0,53.1847,53.2087,53.1686,53.1767,8800.0
2013-02-12 12:00:00,66.29,66.33,66.28,66.31,7500.0,53.1767,53.2087,53.1686,53.1927,7500.0
2013-02-12 12:05:00,66.31,66.34,66.28,66.34,9400.0,53.1927,53.2168,53.1686,53.2168,9400.0
2013-02-12 12:10:00,66.34,66.36,66.31,66.36,11500.0,53.2168,53.2328,53.1927,53.2328,11500.0
2013-02-12 12:15:00,66.36,66.39,66.36,66.38,6100.0,53.2328,53.2569,53.2328,53.2489,6100.0
2013-02-12 12:20:00,66.38,66.41,66.35,66.37,12000.0,53.2489,53.2729,53.2248,53.2408,12000.0
2013-02-12 12:25:00,66.36,66.4,66.36,66.39,9000.0,53.2328,53.2649,53.2328,53.2569,9000.0
2013-02-12 12:30:00,66.38,66.39,66.35,66.37,9200.0,53.2489,53.2569,53.2248,53.2408,9200.0
2013-02-12 12:35:00,66.36,66.39,66.36,66.37,17200.0,53.2328,53.2569,53.2328,53.2408,17200.0
2013-02-12 12:40:00,66.39,66.42,66.39,66.42,12400.0,53.2569,53.2809,53.2569,53.2809,12400.0
2013-02-12 12:45:00,66.42,66.42,66.4,66.42,7300.0,53.2809,53.2809,53.2649,53.2809,7300.0
2013-02-12 12:50:00,66.42,66.43,66.4,66.42,6000.0,53.2809,53.289,53.2649,53.2809,6000.0
2013-02-12 12:55:00,66.42,66.45,66.4,66.43,12400.0,53.2809,53.305,53.2649,53.289,12400.0
2013-02-12 13:00:00,66.45,66.46,66.43,66.45,10200.0,53.305,53.313,53.289,53.305,10200.0
2013-02-12 13:05:00,66.46,66.5,66.46,66.49,17400.0,53.313,53.3451,53.313,53.3371,17400.0
2013-02-12 13:10:00,66.5,66.54,66.5,66.54,10600.0,53.3451,53.3772,53.3451,53.3772,10600.0
2013-02-12 13:15:00,66.54,66.54,66.48,66.52,14800.0,53.3772,53.3772,53.3291,53.3612,14800.0
2013-02-12 13:20:00,66.52,66.56,66.51,66.56,5400.0,53.3612,53.3932,53.3531,53.3932,5400.0
2013-02-12 13:25:00,66.55,66.56,66.49,66.5,8600.0,53.3852,53.3932,53.3371,53.3451,8600.0
2013-02-12 13:30:00,66.49,66.49,66.45,66.45,4600.0,53.3371,53.3371,53.305,53.305,4600.0
2013-02-12 13:35:00,66.46,66.46,66.42,66.46,7500.0,53.313,53.313,53.2809,53.313,7500.0
2013-02-12 13:40:00,66.46,66.48,66.46,66.47,3400.0,53.313,53.3291,53.313,53.3211,3400.0
2013-02-12 13:45:00,66.46,66.47,66.45,66.47,5700.0,53.313,53.3211,53.305,53.3211,5700.0
2013-02-12 13:50:00,66.47,66.5,66.45,66.46,6900.0,53.3211,53.3451,53.305,53.313,6900.0
2013-02-12 13:55:00,66.45,66.5,66.45,66.5,4400.0,53.305,53.3451,53.305,53.3451,4400.0
2013-02-12 14:00:00,66.5,66.5,66.44,66.44,8800.0,53.3451,53.3451,53.297,53.297,8800.0
2013-02-12 14:05:00,66.44,66.44,66.41,66.42,6300.0,53.297,53.297,53.2729,53.2809,6300.0
2013-02-12 14:10:00,66.42,66.43,66.41,66.42,5600.0,53.2809,53.289,53.2729,53.2809,5600.0
2013-02-12 14:15:00,66.42,66.47,66.42,66.46,5500.0,53.2809,53.3211,53.2809,53.313,5500.0
2013-02-12 14:20:00,66.46,66.47,66.37,66.38,12600.0,53.313,53.3211,53.2408,53.2489,12600.0
2013-02-12 14:25:00,66.37,66.37,66.34,66.35,9500.0,53.2408,53.2408,53.2168,53.2248,9500.0
2013-02-12 14:30:00,66.35,66.38,66.34,66.38,4600.0,53.2248,53.2489,53.2168,53.2489,4600.0
2013-02-12 14:35:00,66.38,66.39,66.37,66.37,6100.0,53.2489,53.2569,53.2408,53.2408,6100.0
2013-02-12 14:40:00,66.36,66.37,66.32,66.34,11900.0,53.2328,53.2408,53.2007,53.2168,11900.0
2013-02-12 14:45:00,66.34,66.35,66.32,66.33,7300.0,53.2168,53.2248,53.2007,53.2087,7300.0
2013-02-12 14:50:00,66.33,66.33,66.3,66.31,6700.0,53.2087,53.2087,53.1847,53.1927,6700.0
2013-02-12 14:55:00,66.32,66.32,66.3,66.3,5400.0,53.2007,53.2007,53.1847,53.1847,5400.0
2013-02-12 15:00:00,66.29,66.31,66.26,66.27,13600.0,53.1767,53.1927,53.1526,53.1606,13600.0
2013-02-12 15:05:00,66.26,66.33,66.25,66.31,15400.0,53.1526,53.2087,53.1446,53.1927,15400.0
2013-02-12 15:10:00,66.31,66.33,66.29,66.3,9500.0,53.1927,53.2087,53.1767,53.1847,9500.0
2013-02-12 15:15:00,66.29,66.3,66.27,66.27,7600.0,53.1767,53.1847,53.1606,53.1606,7600.0
2013-02-12 15:20:00,66.27,66.31,66.27,66.3,13400.0,53.1606,53.1927,53.1606,53.1847,13400.0
2013-02-12 15:25:00,66.3,66.31,66.28,66.28,4500.0,53.1847,53.1927,53.1686,53.1686,4500.0
2013-02-12 15:30:00,66.28,66.32,66.28,66.29,19700.0,53.1686,53.2007,53.1686,53.1767,19700.0
2013-02-12 15:35:00,66.29,66.3,66.24,66.28,23400.0,53.1767,53.1847,53.1365,53.1686,23400.0
2013-02-12 15:40:00,66.29,66.32,66.28,66.28,23400.0,53.1767,53.2007,53.1686,53.1686,23400.0
2013-02-12 15:45:00,66.29,66.31,66.24,66.24,31000.0,53.1767,53.1927,53.1365,53.1365,31000.0
2013-02-12 15:50:00,66.24,66.29,66.24,66.27,33000.0,53.1365,53.1767,53.1365,53.1606,33000.0
2013-02-12 15:55:00,66.26,66.34,66.25,66.33,50500.0,53.1526,53.2168,53.1446,53.2087,50500.0
2013-02-13 09:30:00,66.46,66.75,66.37,66.69,20100.0,53.313,53.5457,53.2408,53.4975,20100.0
2013-02-13 09:35:00,66.74,66.74,66.62,66.67,10900.0,53.5376,53.5376,53.4414,53.4815,10900.0
2013-02-13 09:40:00,66.66,66.66,66.5,66.55,15800.0,53.4735,53.4735,53.3451,53.3852,15800.0
2013-02-13 09:45:00,66.55,66.55,66.49,66.5,5100.0,53.3852,53.3852,53.3371,53.3451,5100.0
2013-02-13 09:50:00,66.5,66.5,66.43,66.48,7000.0,53.3451,53.3451,53.289,53.3291,7000.0
2013-02-13 09:55:00,66.5,66.51,66.4,66.43,10400.0,53.3451,53.3531,53.2649,53.289,10400.0
2013-02-13 10:00:00,66.43,66.51,66.39,66.4,16000.0,53.289,53.3531,53.2569,53.2649,16000.0
2013-02-13 10:05:00,66.4,66.44,66.37,66.42,22100.0,53.2649,53.297,53.2408,53.2809,22100.0
2013-02-13 10:10:00,66.44,66.51,66.44,66.49,6700.0,53.297,53.3531,53.297,53.3371,6700.0
2013-02-13 10:15:00,66.5,66.58,66.5,66.54,11000.0,53.3451,53.4093,53.3451,53.3772,11000.0
2013-02-13 10:20:00,66.54,66.57,66.43,66.43,36500.0,53.3772,53.4013,53.289,53.289,36500.0
2013-02-13 10:25:00,66.42,66.43,66.28,66.29,28600.0,53.2809,53.289,53.1686,53.1767,28600.0
2013-02-13 10:30:00,66.3,66.32,66.28,66.28,10200.0,53.1847,53.2007,53.1686,53.1686,10200.0
2013-02-13 10:35:00,66.28,66.28,66.18,66.19,16400.0,53.1686,53.1686,53.0884,53.0964,16400.0
2013-02-13 10:40:00,66.19,66.19,66.03,66.06,25200.0,53.0964,53.0964,52.9681,52.9922,25200.0
2013-02-13 10:45:00,66.07,66.07,65.98,66.01,19500.0,53.0002,53.0002,52.928,52.952,19500.0
2013-02-13 10:50:00,66.0,66.01,65.94,65.98,34400.0,52.944,52.952,52.8959,52.928,34400.0
2013-02-13 10:55:00,65.99,66.01,65.96,65.98,13900.0,52.936,52.952,52.9119,52.928,13900.0
2013-02-13 11:00:00,65.98,65.99,65.91,65.94,9600.0,52.928,52.936,52.8718,52.8959,9600.0
2013-02-13 11:05:00,65.93,65.94,65.88,65.9,11300.0,52.8879,52.8959,52.8478,52.8638,11300.0
2013-02-13 11:10:00,65.88,65.9,65.84,65.84,18000.0,52.8478,52.8638,52.8157,52.8157,18000.0
2013-02-13 11:15:00,65.84,65.85,65.65,65.67,50200.0,52.8157,52.8237,52.6633,52.6793,50200.0
2013-02-13 11:20:00,65.68,65.68,65.54,65.54,45000.0,52.6873,52.6873,52.575,52.575,45000.0
2013-02-13 11:25:00,65.54,65.61,65.54,65.58,65800.0,52.575,52.6312,52.575,52.6071,65800.0
2013-02-13 11:30:00,65.58,65.64,65.58,65.63,11900.0,52.6071,52.6552,52.6071,52.6472,11900.0
2013-02-13 11:35:00,65.64,65.71,65.64,65.67,17200.0,52.6552,52.7114,52.6552,52.6793,17200.0
2013-02-13 11:40:00,65.65,65.75,65.62,65.75,14000.0,52.6633,52.7435,52.6392,52.7435,14000.0
2013-02-13 11:45:00,65.73,65.8,65.73,65.79,10600.0,52.7274,52.7836,52.7274,52.7756,10600.0
2013-02-13 11:50:00,65.79,65.8,65.68,65.73,24000.0,52.7756,52.7836,52.6873,52.7274,24000.0
2013-02-13 11:55:00,65.74,65.75,65.69,65.7,21900.0,52.7355,52.7435,52.6953,52.7034,21900.0
2013-02-13 12:00:00,65.72,65.76,65.71,65.76,7200.0,52.7194,52.7515,52.7114,52.7515,7200.0
2013-02-13 12:05:00,65.77,65.88,65.77,65.88,10000.0,52.7595,52.8478,52.7595,52.8478,10000.0
2013-02-13 12:10:00,65.88,65.93,65.88,65.92,8600.0,52.8478,52.8879,52.8478,52.8799,8600.0
2013-02-13 12:15:00,65.92,65.98,65.92,65.98,6400.0,52.8799,52.928,52.8799,52.928,6400.0
2013-02-13 12:20:00,65.97,65.98,65.91,65.92,10600.0,52.92,52.928,52.8718,52.8799,10600.0
2013-02-13 12:25:00,65.92,65.92,65.83,65.83,7400.0,52.8799,52.8799,52.8077,52.8077,7400.0
2013-02-13 12:30:00,65.83,65.84,65.82,65.83,4000.0,52.8077,52.8157,52.7996,52.8077,4000.0
2013-02-13 12:35:00,65.84,65.88,65.84,65.88,10800.0,52.8157,52.8478,52.8157,52.8478,10800.0
2013-02-13 12:40:00,65.85,65.89,65.83,65.88,8400.0,52.8237,52.8558,52.8077,52.8478,8400.0
2013-02-13 12:45:00,65.89,65.94,65.89,65.94,4500.0,52.8558,52.8959,52.8558,52.8959,4500.0
2013-02-13 12:50:00,65.93,65.94,65.91,65.91,5700.0,52.8879,52.8959,52.8718,52.8718,5700.0
2013-02-13 12:55:00,65.91,65.98,65.91,65.94,4400.0,52.8718,52.928,52.8718,52.8959,4400.0
2013-02-13 13:00:00,65.94,65.97,65.91,65.96,9500.0,52.8959,52.92,52.8718,52.9119,9500.0
2013-02-13 13:05:00,65.95,65.97,65.92,65.94,9300.0,52.9039,52.92,52.8799,52.8959,9300.0
2013-02-13 13:10:00,65.97,65.97,65.95,65.95,6600.0,52.92,52.92,52.9039,52.9039,6600.0
2013-02-13 13:15:00,65.96,65.97,65.95,65.95,5900.0,52.9119,52.92,52.9039,52.9039,5900.0
2013-02-13 13:20:00,65.95,65.95,65.9,65.92,10100.0,52.9039,52.9039,52.8638,52.8799,10100.0
2013-02-13 13:25:00,65.92,65.93,65.9,65.91,8200.0,52.8799,52.8879,52.8638,52.8718,8200.0
2013-02-13 13:30:00,65.91,65.91,65.9,65.9,11400.0,52.8718,52.8718,52.8638,52.8638,11400.0
2013-02-13 13:35:00,65.9,65.9,65.83,65.84,31000.0,52.8638,52.8638,52.8077,52.8157,31000.0
2013-02-13 13:40:00,65.84,65.84,65.81,65.83,4900.0,52.8157,52.8157,52.7916,52.8077,4900.0
2013-02-13 13:45:00,65.84,65.89,65.84,65.89,7500.0,52.8157,52.8558,52.8157,52.8558,7500.0
2013-02-13 13:50:00,65.9,65.9,65.87,65.88,7300.0,52.8638,52.8638,52.8397,52.8478,7300.0
2013-02-13 13:55:00,65.88,65.89,65.88,65.88,8000.0,52.8478,52.8558,52.8478,52.8478,8000.0
2013-02-13 14:00:00,65.89,65.9,65.88,65.89,12900.0,52.8558,52.8638,52.8478,52.8558,12900.0
2013-02-13 14:05:00,65.9,65.9,65.82,65.83,18400.0,52.8638,52.8638,52.7996,52.8077,18400.0
2013-02-13 14:10:00,65.82,65.82,65.79,65.82,10400.0,52.7996,52.7996,52.7756,52.7996,10400.0
2013-02-13 14:15:00,65.81,65.82,65.79,65.79,7900.0,52.7916,52.7996,52.7756,52.7756,7900.0
2013-02-13 14:20:00,65.79,65.79,65.74,65.76,17400.0,52.7756,52.7756,52.7355,52.7515,17400.0
2013-02-13 14:25:00,65.75,65.77,65.71,65.77,10300.0,52.7435,52.7595,52.7114,52.7595,10300.0
2013-02-13 14:30:00,65.78,65.78,65.74,65.74,8100.0,52.7675,52.7675,52.7355,52.7355,8100.0
2013-02-13 14:35:00,65.74,65.79,65.74,65.79,7500.0,52.7355,52.7756,52.7355,52.7756,7500.0
2013-02-13 14:40:00,65.79,65.79,65.75,65.78,7300.0,52.7756,52.7756,52.7435,52.7675,7300.0
2013-02-13 14:45:00,65.78,65.79,65.73,65.75,8400.0,52.7675,52.7756,52.7274,52.7435,8400.0
2013-02-13 14:50:00,65.75,65.77,65.72,65.72,7700.0,52.7435,52.7595,52.7194,52.7194,7700.0
2013-02-13 14:55:00,65.72,65.73,65.69,65.69,5100.0,52.7194,52.7274,52.6953,52.6953,5100.0
2013-02-13 15:00:00,65.69,65.73,65.68,65.68,14300.0,52.6953,52.7274,52.6873,52.6873,14300.0
2013-02-13 15:05:00,65.68,65.73,65.67,65.68,10200.0,52.6873,52.7274,52.6793,52.6873,10200.0
2013-02-13 15:10:00,65.68,65.7,65.67,65.68,8000.0,52.6873,52.7034,52.6793,52.6873,8000.0
2013-02-13 15:15:00,65.68,65.73,65.65,65.72,50600.0,52.6873,52.7274,52.6633,52.7194,50600.0
2013-02-13 15:20:00,65.72,65.78,65.72,65.76,20800.0,52.7194,52.7675,52.7194,52.7515,20800.0
2013-02-13 15:25:00,65.77,65.77,65.72,65.75,13400.0,52.7595,52.7595,52.7194,52.7435,13400.0
2013-02-13 15:30:00,65.73,65.76,65.68,65.68,19600.0,52.7274,52.7515,52.6873,52.6873,19600.0
2013-02-13 15:35:00,65.68,65.7,65.62,65.65,34000.0,52.6873,52.7034,52.6392,52.6633,34000.0
2013-02-13 15:40:00,65.65,65.71,65.62,65.62,36700.0,52.6633,52.7114,52.6392,52.6392,36700.0
2013-02-13 15:45:00,65.64,65.68,65.57,65.58,41200.0,52.6552,52.6873,52.5991,52.6071,41200.0
2013-02-13 15:50:00,65.58,65.72,65.58,65.67,61800.0,52.6071,52.7194,52.6071,52.6793,61800.0
2013-02-13 15:55:00,65.66,65.8,65.66,65.77,110900.0,52.6713,52.7836,52.6713,52.7595,110900.0
2013-02-14 09:30:00,65.42,65.53,65.27,65.34,24600.0,52.4788,52.567,52.3584,52.4146,24600.0
2013-02-14 09:35:00,65.32,65.46,65.31,65.45,14900.0,52.3985,52.5108,52.3905,52.5028,14900.0
2013-02-14 09:40:00,65.46,65.7,65.46,65.7,17300.0,52.5108,52.7034,52.5108,52.7034,17300.0
2013-02-14 09:45:00,65.67,65.81,65.67,65.76,10800.0,52.6793,52.7916,52.6793,52.7515,10800.0
2013-02-14 09:50:00,65.73,65.88,65.73,65.87,10500.0,52.7274,52.8478,52.7274,52.8397,10500.0
2013-02-14 09:55:00,65.89,66.2,65.87,66.2,25200.0,52.8558,53.1045,52.8397,53.1045,25200.0
2013-02-14 10:00:00,66.19,66.24,65.92,65.92,30000.0,53.0964,53.1365,52.8799,52.8799,30000.0
2013-02-14 10:05:00,65.92,65.92,65.76,65.89,28900.0,52.8799,52.8799,52.7515,52.8558,28900.0
2013-02-14 10:10:00,65.91,66.08,65.89,66.06,57600.0,52.8718,53.0082,52.8558,52.9922,57600.0
2013-02-14 10:15:00,66.06,66.17,66.05,66.14,15900.0,52.9922,53.0804,52.9841,53.0563,15900.0
2013-02-14 10:20:00,66.12,66.17,66.02,66.06,39100.0,53.0403,53.0804,52.9601,52.9922,39100.0
2013-02-14 10:25:00,66.06,66.12,66.03,66.07,19700.0,52.9922,53.0403,52.9681,53.0002,19700.0
2013-02-14 10:30:00,66.06,66.16,66.02,66.15,28100.0,52.9922,53.0724,52.9601,53.0644,28100.0
2013-02-14 10:35:00,66.13,66.15,66.06,66.1,40600.0,53.0483,53.0644,52.9922,53.0242,40600.0
2013-02-14 10:40:00,66.08,66.14,66.06,66.1,8400.0,53.0082,53.0563,52.9922,53.0242,8400.0
2013-02-14 10:45:00,66.12,66.12,66.05,66.06,2400.0,53.0403,53.0403,52.9841,52.9922,2400.0
2013-02-14 10:50:00,66.08,66.08,66.03,66.03,4200.0,53.0082,53.0082,52.9681,52.9681,4200.0
2013-02-14 10:55:00,66.03,66.14,66.01,66.01,54500.0,52.9681,53.0563,52.952,52.952,54500.0
2013-02-14 11:00:00,66.01,66.04,65.98,66.02,11200.0,52.952,52.9761,52.928,52.9601,11200.0
2013-02-14 11:05:00,66.02,66.05,66.01,66.03,7700.0,52.9601,52.9841,52.952,52.9681,7700.0
2013-02-14 11:10:00,66.03,66.04,66.01,66.01,7300.0,52.9681,52.9761,52.952,52.952,7300.0
2013-02-14 11:15:00,66.02,66.03,65.98,66.0,28100.0,52.9601,52.9681,52.928,52.944,28100.0
2013-02-14 11:20:00,65.99,66.07,65.98,66.06,7500.0,52.936,53.0002,52.928,52.9922,7500.0
2013-02-14 11:25:00,66.05,66.05,65.99,66.0,10900.0,52.9841,52.9841,52.936,52.944,10900.0
2013-02-14 11:30:00,66.01,66.01,65.98,65.99,4300.0,52.952,52.952,52.928,52.936,4300.0
2013-02-14 11:35:00,65.99,66.01,65.99,65.99,12700.0,52.936,52.952,52.936,52.936,12700.0
2013-02-14 11:40:00,66.01,66.04,66.01,66.04,2700.0,52.952,52.9761,52.952,52.9761,2700.0
2013-02-14 11:45:00,66.03,66.05,66.0,66.0,6900.0,52.9681,52.9841,52.944,52.944,6900.0
2013-02-14 11:50:00,66.01,66.01,65.98,66.01,4700.0,52.952,52.952,52.928,52.952,4700.0
2013-02-14 11:55:00,66.0,66.04,66.0,66.01,11600.0,52.944,52.9761,52.944,52.952,11600.0
2013-02-14 12:00:00,66.01,66.03,65.98,66.0,14400.0,52.952,52.9681,52.928,52.944,14400.0
2013-02-14 12:05:00,66.0,66.01,65.93,65.93,77700.0,52.944,52.952,52.8879,52.8879,77700.0
2013-02-14 12:10:00,65.92,65.93,65.88,65.93,16800.0,52.8799,52.8879,52.8478,52.8879,16800.0
2013-02-14 12:15:00,65.93,65.93,65.89,65.9,5400.0,52.8879,52.8879,52.8558,52.8638,5400.0
2013-02-14 12:20:00,65.92,65.92,65.87,65.88,7900.0,52.8799,52.8799,52.8397,52.8478,7900.0
2013-02-14 12:25:00,65.88,65.93,65.88,65.9,7400.0,52.8478,52.8879,52.8478,52.8638,7400.0
2013-02-14 12:30:00,65.9,65.9,65.86,65.88,15300.0,52.8638,52.8638,52.8317,52.8478,15300.0
2013-02-14 12:35:00,65.88,65.89,65.81,65.85,70400.0,52.8478,52.8558,52.7916,52.8237,70400.0
2013-02-14 12:40:00,65.85,65.91,65.85,65.91,3500.0,52.8237,52.8718,52.8237,52.8718,3500.0
2013-02-14 12:45:00,65.9,65.91,65.88,65.9,6800.0,52.8638,52.8718,52.8478,52.8638,6800.0
2013-02-14 12:50:00,65.88,65.91,65.87,65.91,4200.0,52.8478,52.8718,52.8397,52.8718,4200.0
2013-02-14 12:55:00,65.91,65.95,65.89,65.92,7800.0,52.8718,52.9039,52.8558,52.8799,7800.0
2013-02-14 13:00:00,65.92,65.94,65.91,65.92,7200.0,52.8799,52.8959,52.8718,52.8799,7200.0
2013-02-14 13:05:00,65.9,65.95,65.9,65.94,8000.0,52.8638,52.9039,52.8638,52.8959,8000.0
2013-02-14 13:10:00,65.94,65.95,65.92,65.94,13200.0,52.8959,52.9039,52.8799,52.8959,13200.0
2013-02-14 13:15:00,65.93,65.95,65.92,65.92,4500.0,52.8879,52.9039,52.8799,52.8799,4500.0
2013-02-14 13:20:00,65.94,65.95,65.87,65.9,16800.0,52.8959,52.9039,52.8397,52.8638,16800.0
2013-02-14 13:25:00,65.88,65.88,65.84,65.85,4400.0,52.8478,52.8478,52.8157,52.8237,4400.0
2013-02-14 13:30:00,65.85,65.86,65.84,65.85,8700.0,52.8237,52.8317,52.8157,52.8237,8700.0
2013-02-14 13:35:00,65.85,65.86,65.84,65.84,3500.0,52.8237,52.8317,52.8157,52.8157,3500.0
2013-02-14 13:40:00,65.86,65.86,65.83,65.85,3900.0,52.8317,52.8317,52.8077,52.8237,3900.0
2013-02-14 13:45:00,65.85,65.86,65.84,65.85,4000.0,52.8237,52.8317,52.8157,52.8237,4000.0
2013-02-14 13:50:00,65.84,65.86,65.83,65.84,12600.0,52.8157,52.8317,52.8077,52.8157,12600.0
2013-02-14 13:55:00,65.85,65.88,65.85,65.86,9600.0,52.8237,52.8478,52.8237,52.8317,9600.0
2013-02-14 14:00:00,65.86,65.89,65.84,65.89,7800.0,52.8317,52.8558,52.8157,52.8558,7800.0
2013-02-14 14:05:00,65.89,65.94,65.88,65.91,19300.0,52.8558,52.8959,52.8478,52.8718,19300.0
2013-02-14 14:10:00,65.91,65.92,65.86,65.89,9700.0,52.8718,52.8799,52.8317,52.8558,9700.0
2013-02-14 14:15:00,65.89,65.9,65.85,65.85,3900.0,52.8558,52.8638,52.8237,52.8237,3900.0
2013-02-14 14:20:00,65.86,65.88,65.84,65.85,26300.0,52.8317,52.8478,52.8157,52.8237,26300.0
2013-02-14 14:25:00,65.85,65.87,65.84,65.86,15000.0,52.8237,52.8397,52.8157,52.8317,15000.0
2013-02-14 14:30:00,65.85,65.86,65.84,65.85,10100.0,52.8237,52.8317,52.8157,52.8237,10100.0
2013-02-14 14:35:00,65.85,65.92,65.85,65.91,8200.0,52.8237,52.8799,52.8237,52.8718,8200.0
2013-02-14 14:40:00,65.9,65.91,65.87,65.88,6800.0,52.8638,52.8718,52.8397,52.8478,6800.0
2013-02-14 14:45:00,65.86,65.89,65.86,65.87,7700.0,52.8317,52.8558,52.8317,52.8397,7700.0
2013-02-14 14:50:00,65.87,65.88,65.87,65.87,8100.0,52.8397,52.8478,52.8397,52.8397,8100.0
2013-02-14 14:55:00,65.88,65.92,65.87,65.91,16700.0,52.8478,52.8799,52.8397,52.8718,16700.0
2013-02-14 15:00:00,65.92,65.95,65.91,65.94,10100.0,52.8799,52.9039,52.8718,52.8959,10100.0
2013-02-14 15:05:00,65.93,65.94,65.92,65.94,8400.0,52.8879,52.8959,52.8799,52.8959,8400.0
2013-02-14 15:10:00,65.93,65.96,65.93,65.93,11500.0,52.8879,52.9119,52.8879,52.8879,11500.0
2013-02-14 15:15:00,65.93,65.94,65.88,65.88,9400.0,52.8879,52.8959,52.8478,52.8478,9400.0
2013-02-14 15:20:00,65.88,65.89,65.86,65.88,17500.0,52.8478,52.8558,52.8317,52.8478,17500.0
2013-02-14 15:25:00,65.88,65.88,65.85,65.85,21100.0,52.8478,52.8478,52.8237,52.8237,21100.0
2013-02-14 15:30:00,65.86,65.88,65.8,65.8,29900.0,52.8317,52.8478,52.7836,52.7836,29900.0
2013-02-14 15:35:00,65.8,65.81,65.77,65.78,38800.0,52.7836,52.7916,52.7595,52.7675,38800.0
2013-02-14 15:40:00,65.78,65.78,65.7,65.7,39800.0,52.7675,52.7675,52.7034,52.7034,39800.0
2013-02-14 15:45:00,65.71,65.73,65.69,65.71,73900.0,52.7114,52.7274,52.6953,52.7114,73900.0
2013-02-14 15:50:00,65.7,65.77,65.7,65.76,54000.0,52.7034,52.7595,52.7034,52.7515,54000.0
2013-02-14 15:55:00,65.76,65.81,65.76,65.8,95900.0,52.7515,52.7916,52.7515,52.7836,95900.0
2013-02-15 09:30:00,65.5,65.71,65.5,65.7,229200.0,52.5429,52.7114,52.5429,52.7034,229200.0
2013-02-15 09:35:00,65.72,65.74,65.67,65.69,13300.0,52.7194,52.7355,52.6793,52.6953,13300.0
2013-02-15 09:40:00,65.66,65.72,65.61,65.64,32500.0,52.6713,52.7194,52.6312,52.6552,32500.0
2013-02-15 09:45:00,65.65,65.68,65.54,65.54,31300.0,52.6633,52.6873,52.575,52.575,31300.0
2013-02-15 09:50:00,65.54,65.58,65.52,65.56,20000.0,52.575,52.6071,52.559,52.5911,20000.0
2013-02-15 09:55:00,65.56,65.61,65.52,65.54,17700.0,52.5911,52.6312,52.559,52.575,17700.0
2013-02-15 10:00:00,65.56,65.63,65.55,65.58,27300.0,52.5911,52.6472,52.583,52.6071,27300.0
2013-02-15 10:05:00,65.58,65.63,65.57,65.61,11600.0,52.6071,52.6472,52.5991,52.6312,11600.0
2013-02-15 10:10:00,65.62,65.71,65.62,65.69,12300.0,52.6392,52.7114,52.6392,52.6953,12300.0
2013-02-15 10:15:00,65.67,65.67,65.57,65.6,6600.0,52.6793,52.6793,52.5991,52.6232,6600.0
2013-02-15 10:20:00,65.6,65.61,65.58,65.6,5900.0,52.6232,52.6312,52.6071,52.6232,5900.0
2013-02-15 10:25:00,65.59,65.62,65.58,65.6,10000.0,52.6151,52.6392,52.6071,52.6232,10000.0
2013-02-15 10:30:00,65.59,65.6,65.52,65.59,9600.0,52.6151,52.6232,52.559,52.6151,9600.0
2013-02-15 10:35:00,65.59,65.67,65.58,65.61,14500.0,52.6151,52.6793,52.6071,52.6312,14500.0
2013-02-15 10:40:00,65.6,65.63,65.58,65.58,5800.0,52.6232,52.6472,52.6071,52.6071,5800.0
2013-02-15 10:45:00,65.58,65.67,65.55,65.58,38900.0,52.6071,52.6793,52.583,52.6071,38900.0
2013-02-15 10:50:00,65.6,65.65,65.58,65.61,38700.0,52.6232,52.6633,52.6071,52.6312,38700.0
2013-02-15 10:55:00,65.61,65.68,65.61,65.65,9400.0,52.6312,52.6873,52.6312,52.6633,9400.0
2013-02-15 11:00:00,65.66,65.7,65.66,65.7,8400.0,52.6713,52.7034,52.6713,52.7034,8400.0
2013-02-15 11:05:00,65.69,65.7,65.67,65.67,3000.0,52.6953,52.7034,52.6793,52.6793,3000.0
2013-02-15 11:10:00,65.69,65.69,65.61,65.63,13300.0,52.6953,52.6953,52.6312,52.6472,13300.0
2013-02-15 11:15:00,65.64,65.67,65.64,65.65,10600.0,52.6552,52.6793,52.6552,52.6633,10600.0
2013-02-15 11:20:00,65.65,65.66,65.57,65.58,32200.0,52.6633,52.6713,52.5991,52.6071,32200.0
2013-02-15 11:25:00,65.57,65.58,65.52,65.54,25500.0,52.5991,52.6071,52.559,52.575,25500.0
2013-02-15 11:30:00,65.54,65.59,65.52,65.59,17100.0,52.575,52.6151,52.559,52.6151,17100.0
2013-02-15 11:35:00,65.59,65.59,65.52,65.54,13500.0,52.6151,52.6151,52.559,52.575,13500.0
2013-02-15 11:40:00,65.52,65.53,65.45,65.46,31900.0,52.559,52.567,52.5028,52.5108,31900.0
2013-02-15 11:45:00,65.46,65.54,65.46,65.53,9300.0,52.5108,52.575,52.5108,52.567,9300.0
2013-02-15 11:50:00,65.53,65.58,65.5,65.54,22300.0,52.567,52.6071,52.5429,52.575,22300.0
2013-02-15 11:55:00,65.56,65.57,65.55,65.56,4900.0,52.5911,52.5991,52.583,52.5911,4900.0
2013-02-15 12:00:00,65.56,65.59,65.56,65.57,8500.0,52.5911,52.6151,52.5911,52.5991,8500.0
2013-02-15 12:05:00,65.57,65.57,65.45,65.48,8700.0,52.5991,52.5991,52.5028,52.5269,8700.0
2013-02-15 12:10:00,65.47,65.47,65.43,65.45,10300.0,52.5189,52.5189,52.4868,52.5028,10300.0
2013-02-15 12:15:00,65.45,65.47,65.41,65.46,14100.0,52.5028,52.5189,52.4707,52.5108,14100.0
2013-02-15 12:20:00,65.46,65.46,65.4,65.4,14800.0,52.5108,52.5108,52.4627,52.4627,14800.0
2013-02-15 12:25:00,65.4,65.46,65.4,65.44,13600.0,52.4627,52.5108,52.4627,52.4948,13600.0
2013-02-15 12:30:00,65.46,65.47,65.42,65.45,9200.0,52.5108,52.5189,52.4788,52.5028,9200.0
2013-02-15 12:35:00,65.45,65.49,65.45,65.46,15100.0,52.5028,52.5349,52.5028,52.5108,15100.0
2013-02-15 12:40:00,65.47,65.52,65.47,65.5,6200.0,52.5189,52.559,52.5189,52.5429,6200.0
2013-02-15 12:45:00,65.49,65.54,65.48,65.54,5500.0,52.5349,52.575,52.5269,52.575,5500.0
2013-02-15 12:50:00,65.54,65.54,65.49,65.51,6900.0,52.575,52.575,52.5349,52.551,6900.0
2013-02-15 12:55:00,65.52,65.53,65.51,65.53,3600.0,52.559,52.567,52.551,52.567,3600.0
2013-02-15 13:00:00,65.54,65.54,65.51,65.53,5600.0,52.575,52.575,52.551,52.567,5600.0
2013-02-15 13:05:00,65.54,65.54,65.5,65.5,8700.0,52.575,52.575,52.5429,52.5429,8700.0
2013-02-15 13:10:00,65.5,65.55,65.5,65.55,7000.0,52.5429,52.583,52.5429,52.583,7000.0
2013-02-15 13:15:00,65.55,65.59,65.55,65.59,6500.0,52.583,52.6151,52.583,52.6151,6500.0
2013-02-15 13:20:00,65.6,65.6,65.57,65.58,5400.0,52.6232,52.6232,52.5991,52.6071,5400.0
2013-02-15 13:25:00,65.58,65.62,65.56,65.61,10500.0,52.6071,52.6392,52.5911,52.6312,10500.0
2013-02-15 13:30:00,65.62,65.65,65.59,65.59,10900.0,52.6392,52.6633,52.6151,52.6151,10900.0
2013-02-15 13:35:00,65.59,65.59,65.53,65.54,15900.0,52.6151,52.6151,52.567,52.575,15900.0
2013-02-15 13:40:00,65.53,65.57,65.53,65.55,16300.0,52.567,52.5991,52.567,52.583,16300.0
2013-02-15 13:45:00,65.56,65.56,65.52,65.54,15700.0,52.5911,52.5911,52.559,52.575,15700.0
2013-02-15 13:50:00,65.55,65.56,65.54,65.55,17600.0,52.583,52.5911,52.575,52.583,17600.0
2013-02-15 13:55:00,65.55,65.56,65.52,65.53,22400.0,52.583,52.5911,52.559,52.567,22400.0
2013-02-15 14:00:00,65.53,65.54,65.52,65.52,12100.0,52.567,52.575,52.559,52.559,12100.0
2013-02-15 14:05:00,65.51,65.53,65.5,65.5,13400.0,52.551,52.567,52.5429,52.5429,13400.0
2013-02-15 14:10:00,65.5,65.53,65.48,65.51,9900.0,52.5429,52.567,52.5269,52.551,9900.0
2013-02-15 14:15:00,65.51,65.54,65.47,65.48,11200.0,52.551,52.575,52.5189,52.5269,11200.0
2013-02-15 14:20:00,65.47,65.49,65.45,65.45,13500.0,52.5189,52.5349,52.5028,52.5028,13500.0
2013-02-15 14:25:00,65.45,65.46,65.41,65.44,15900.0,52.5028,52.5108,52.4707,52.4948,15900.0
2013-02-15 14:30:00,65.46,65.52,65.46,65.51,12100.0,52.5108,52.559,52.5108,52.551,12100.0
2013-02-15 14:35:00,65.5,65.5,65.45,65.49,9900.0,52.5429,52.5429,52.5028,52.5349,9900.0
2013-02-15 14:40:00,65.5,65.5,65.42,65.42,10500.0,52.5429,52.5429,52.4788,52.4788,10500.0
2013-02-15 14:45:00,65.42,65.47,65.42,65.47,13400.0,52.4788,52.5189,52.4788,52.5189,13400.0
2013-02-15 14:50:00,65.47,65.52,65.47,65.49,10900.0,52.5189,52.559,52.5189,52.5349,10900.0
2013-02-15 14:55:00,65.5,65.54,65.49,65.53,8900.0,52.5429,52.575,52.5349,52.567,8900.0
2013-02-15 15:00:00,65.52,65.6,65.51,65.58,17700.0,52.559,52.6232,52.551,52.6071,17700.0
2013-02-15 15:05:00,65.57,65.6,65.53,65.6,15400.0,52.5991,52.6232,52.567,52.6232,15400.0
2013-02-15 15:10:00,65.59,65.59,65.52,65.55,15600.0,52.6151,52.6151,52.559,52.583,15600.0
2013-02-15 15:15:00,65.55,65.65,65.55,65.65,15700.0,52.583,52.6633,52.583,52.6633,15700.0
2013-02-15 15:20:00,65.65,65.68,65.61,65.62,10100.0,52.6633,52.6873,52.6312,52.6392,10100.0
2013-02-15 15:25:00,65.63,65.68,65.63,65.63,16200.0,52.6472,52.6873,52.6472,52.6472,16200.0
2013-02-15 15:30:00,65.63,65.65,65.61,65.65,14200.0,52.6472,52.6633,52.6312,52.6633,14200.0
2013-02-15 15:35:00,65.65,65.7,65.64,65.64,21000.0,52.6633,52.7034,52.6552,52.6552,21000.0
2013-02-15 15:40:00,65.65,65.67,65.62,65.64,33700.0,52.6633,52.6793,52.6392,52.6552,33700.0
2013-02-15 15:45:00,65.63,65.68,65.6,65.62,28900.0,52.6472,52.6873,52.6232,52.6392,28900.0
2013-02-15 15:50:00,65.62,65.65,65.59,65.59,21700.0,52.6392,52.6633,52.6151,52.6151,21700.0
2013-02-15 15:55:00,65.6,65.65,65.59,65.63,111700.0,52.6232,52.6633,52.6151,52.6472,111700.0
2013-02-19 09:30:00,65.75,65.86,65.65,65.8,18100.0,52.7435,52.8317,52.6633,52.7836,18100.0
2013-02-19 09:35:00,65.82,65.92,65.82,65.85,10900.0,52.7996,52.8799,52.7996,52.8237,10900.0
2013-02-19 09:40:00,65.84,65.95,65.83,65.9,16800.0,52.8157,52.9039,52.8077,52.8638,16800.0
2013-02-19 09:45:00,65.9,66.0,65.82,66.0,22600.0,52.8638,52.944,52.7996,52.944,22600.0
2013-02-19 09:50:00,65.99,66.18,65.96,66.18,22800.0,52.936,53.0884,52.9119,53.0884,22800.0
2013-02-19 09:55:00,66.14,66.16,66.12,66.15,9700.0,53.0563,53.0724,53.0403,53.0644,9700.0
2013-02-19 10:00:00,66.13,66.13,66.05,66.09,28000.0,53.0483,53.0483,52.9841,53.0162,28000.0
2013-02-19 10:05:00,66.08,66.09,66.0,66.02,19900.0,53.0082,53.0162,52.944,52.9601,19900.0
2013-02-19 10:10:00,66.01,66.03,66.0,66.02,11500.0,52.952,52.9681,52.944,52.9601,11500.0
2013-02-19 10:15:00,66.02,66.04,66.0,66.03,14900.0,52.9601,52.9761,52.944,52.9681,14900.0
2013-02-19 10:20:00,66.04,66.1,66.04,66.09,10500.0,52.9761,53.0242,52.9761,53.0162,10500.0
2013-02-19 10:25:00,66.08,66.2,66.08,66.19,9800.0,53.0082,53.1045,53.0082,53.0964,9800.0
2013-02-19 10:30:00,66.19,66.2,66.14,66.17,20500.0,53.0964,53.1045,53.0563,53.0804,20500.0
2013-02-19 10:35:00,66.17,66.27,66.14,66.19,38300.0,53.0804,53.1606,53.0563,53.0964,38300.0
2013-02-19 10:40:00,66.18,66.29,66.17,66.25,40000.0,53.0884,53.1767,53.0804,53.1446,40000.0
2013-02-19 10:45:00,66.25,66.29,66.22,66.23,9500.0,53.1446,53.1767,53.1205,53.1285,9500.0
2013-02-19 10:50:00,66.23,66.23,66.12,66.15,5500.0,53.1285,53.1285,53.0403,53.0644,5500.0
2013-02-19 10:55:00,66.14,66.15,66.07,66.07,15000.0,53.0563,53.0644,53.0002,53.0002,15000.0
2013-02-19 11:00:00,66.08,66.09,66.05,66.07,18200.0,53.0082,53.0162,52.9841,53.0002,18200.0
2013-02-19 11:05:00,66.06,66.09,66.05,66.08,12100.0,52.9922,53.0162,52.9841,53.0082,12100.0
2013-02-19 11:10:00,66.07,66.1,66.07,66.08,4400.0,53.0002,53.0242,53.0002,53.0082,4400.0
2013-02-19 11:15:00,66.07,66.09,66.05,66.06,15700.0,53.0002,53.0162,52.9841,52.9922,15700.0
2013-02-19 11:20:00,66.06,66.08,66.05,66.05,12100.0,52.9922,53.0082,52.9841,52.9841,12100.0
2013-02-19 11:25:00,66.05,66.14,66.04,66.13,27600.0,52.9841,53.0563,52.9761,53.0483,27600.0
2013-02-19 11:30:00,66.12,66.15,66.05,66.08,6600.0,53.0403,53.0644,52.9841,53.0082,6600.0
2013-02-19 11:35:00,66.09,66.13,66.09,66.13,4400.0,53.0162,53.0483,53.0162,53.0483,4400.0
2013-02-19 11:40:00,66.12,66.13,66.06,66.13,14100.0,53.0403,53.0483,52.9922,53.0483,14100.0
2013-02-19 11:45:00,66.13,66.17,66.07,66.11,19000.0,53.0483,53.0804,53.0002,53.0323,19000.0
2013-02-19 11:50:00,66.11,66.16,66.1,66.16,5500.0,53.0323,53.0724,53.0242,53.0724,5500.0
2013-02-19 11:55:00,66.16,66.17,66.15,66.17,6300.0,53.0724,53.0804,53.0644,53.0804,6300.0
2013-02-19 12:00:00,66.17,66.17,66.07,66.07,6700.0,53.0804,53.0804,53.0002,53.0002,6700.0
2013-02-19 12:05:00,66.07,66.07,66.03,66.03,3500.0,53.0002,53.0002,52.9681,52.9681,3500.0
2013-02-19 12:10:00,66.04,66.05,66.03,66.04,5800.0,52.9761,52.9841,52.9681,52.9761,5800.0
2013-02-19 12:15:00,66.05,66.08,66.05,66.06,4200.0,52.9841,53.0082,52.9841,52.9922,4200.0
2013-02-19 12:20:00,66.07,66.09,66.07,66.09,4400.0,53.0002,53.0162,53.0002,53.0162,4400.0
2013-02-19 12:25:00,66.1,66.11,66.09,66.11,6800.0,53.0242,53.0323,53.0162,53.0323,6800.0
2013-02-19 12:30:00,66.11,66.11,66.07,66.08,5200.0,53.0323,53.0323,53.0002,53.0082,5200.0
2013-02-19 12:35:00,66.08,66.13,66.08,66.11,5100.0,53.0082,53.0483,53.0082,53.0323,5100.0
2013-02-19 12:40:00,66.09,66.15,66.05,66.14,11400.0,53.0162,53.0644,52.9841,53.0563,11400.0
2013-02-19 12:45:00,66.13,66.13,66.03,66.03,3300.0,53.0483,53.0483,52.9681,52.9681,3300.0
2013-02-19 12:50:00,66.04,66.06,66.02,66.05,5600.0,52.9761,52.9922,52.9601,52.9841,5600.0
2013-02-19 12:55:00,66.06,66.09,66.05,66.09,8300.0,52.9922,53.0162,52.9841,53.0162,8300.0
2013-02-19 13:00:00,66.09,66.11,66.09,66.11,6900.0,53.0162,53.0323,53.0162,53.0323,6900.0
2013-02-19 13:05:00,66.11,66.12,66.03,66.03,9100.0,53.0323,53.0403,52.9681,52.9681,9100.0
2013-02-19 13:10:00,66.03,66.03,65.98,66.0,19500.0,52.9681,52.9681,52.928,52.944,19500.0
2013-02-19 13:15:00,65.99,66.01,65.97,66.01,12300.0,52.936,52.952,52.92,52.952,12300.0
2013-02-19 13:20:00,66.01,66.05,66.01,66.04,7900.0,52.952,52.9841,52.952,52.9761,7900.0
2013-02-19 13:25:00,66.04,66.05,66.02,66.03,5000.0,52.9761,52.9841,52.9601,52.9681,5000.0
2013-02-19 13:30:00,66.03,66.05,66.03,66.04,4800.0,52.9681,52.9841,52.9681,52.9761,4800.0
2013-02-19 13:35:00,66.04,66.05,66.01,66.04,5100.0,52.9761,52.9841,52.952,52.9761,5100.0
2013-02-19 13:40:00,66.04,66.06,66.0,66.05,18500.0,52.9761,52.9922,52.944,52.9841,18500.0
2013-02-19 13:45:00,66.06,66.08,66.05,66.08,4200.0,52.9922,53.0082,52.9841,53.0082,4200.0
2013-02-19 13:50:00,66.08,66.13,66.07,66.13,8200.0,53.0082,53.0483,53.0002,53.0483,8200.0
2013-02-19 13:55:00,66.14,66.17,66.13,66.15,6700.0,53.0563,53.0804,53.0483,53.0644,6700.0
2013-02-19 14:00:00,66.15,66.18,66.14,66.16,7300.0,53.0644,53.0884,53.0563,53.0724,7300.0
2013-02-19 14:05:00,66.17,66.2,66.15,66.17,7900.0,53.0804,53.1045,53.0644,53.0804,7900.0
2013-02-19 14:10:00,66.18,66.18,66.14,66.14,3100.0,53.0884,53.0884,53.0563,53.0563,3100.0
2013-02-19 14:15:00,66.14,66.16,66.14,66.15,8800.0,53.0563,53.0724,53.0563,53.0644,8800.0
2013-02-19 14:20:00,66.15,66.17,66.14,66.16,6900.0,53.0644,53.0804,53.0563,53.0724,6900.0
2013-02-19 14:25:00,66.17,66.19,66.11,66.12,6400.0,53.0804,53.0964,53.0323,53.0403,6400.0
2013-02-19 14:30:00,66.11,66.12,66.1,66.12,8000.0,53.0323,53.0403,53.0242,53.0403,8000.0
2013-02-19 14:35:00,66.12,66.16,66.08,66.15,43300.0,53.0403,53.0724,53.0082,53.0644,43300.0
2013-02-19 14:40:00,66.16,66.16,66.06,66.07,12000.0,53.0724,53.0724,52.9922,53.0002,12000.0
2013-02-19 14:45:00,66.06,66.07,66.04,66.06,4200.0,52.9922,53.0002,52.9761,52.9922,4200.0
2013-02-19 14:50:00,66.05,66.07,66.05,66.05,5000.0,52.9841,53.0002,52.9841,52.9841,5000.0
2013-02-19 14:55:00,66.05,66.07,65.92,65.98,42200.0,52.9841,53.0002,52.8799,52.928,42200.0
2013-02-19 15:00:00,65.98,66.02,65.98,66.01,8100.0,52.928,52.9601,52.928,52.952,8100.0
2013-02-19 15:05:00,66.01,66.03,66.0,66.02,12100.0,52.952,52.9681,52.944,52.9601,12100.0
2013-02-19 15:10:00,66.01,66.06,66.0,66.06,15700.0,52.952,52.9922,52.944,52.9922,15700.0
2013-02-19 15:15:00,66.05,66.07,66.01,66.01,13600.0,52.9841,53.0002,52.952,52.952,13600.0
2013-02-19 15:20:00,66.03,66.07,65.99,66.02,23700.0,52.9681,53.0002,52.936,52.9601,23700.0
2013-02-19 15:25:00,66.02,66.08,66.02,66.06,11300.0,52.9601,53.0082,52.9601,52.9922,11300.0
2013-02-19 15:30:00,66.05,66.06,66.0,66.02,12300.0,52.9841,52.9922,52.944,52.9601,12300.0
2013-02-19 15:35:00,66.02,66.04,66.0,66.04,15300.0,52.9601,52.9761,52.944,52.9761,15300.0
2013-02-19 15:40:00,66.05,66.12,66.04,66.12,19600.0,52.9841,53.0403,52.9761,53.0403,19600.0
2013-02-19 15:45:00,66.12,66.18,66.11,66.12,41700.0,53.0403,53.0884,53.0323,53.0403,41700.0
2013-02-19 15:50:00,66.14,66.2,66.13,66.17,60200.0,53.0563,53.1045,53.0483,53.0804,60200.0
2013-02-19 15:55:00,66.17,66.21,66.15,66.17,193500.0,53.0804,53.1125,53.0644,53.0804,193500.0
2013-02-20 09:30:00,66.14,66.39,66.01,66.35,27900.0,53.0563,53.2569,52.952,53.2248,27900.0
2013-02-20 09:35:00,66.36,66.39,66.26,66.38,15300.0,53.2328,53.2569,53.1526,53.2489,15300.0
2013-02-20 09:40:00,66.37,66.42,66.24,66.38,18200.0,53.2408,53.2809,53.1365,53.2489,18200.0
2013-02-20 09:45:00,66.37,66.39,66.24,66.25,14200.0,53.2408,53.2569,53.1365,53.1446,14200.0
2013-02-20 09:50:00,66.28,66.3,66.19,66.19,9800.0,53.1686,53.1847,53.0964,53.0964,9800.0
2013-02-20 09:55:00,66.21,66.28,66.2,66.26,12500.0,53.1125,53.1686,53.1045,53.1526,12500.0
2013-02-20 10:00:00,66.25,66.31,66.2,66.25,30100.0,53.1446,53.1927,53.1045,53.1446,30100.0
2013-02-20 10:05:00,66.27,66.45,66.27,66.4,15000.0,53.1606,53.305,53.1606,53.2649,15000.0
2013-02-20 10:10:00,66.38,66.44,66.38,66.44,30500.0,53.2489,53.297,53.2489,53.297,30500.0
2013-02-20 10:15:00,66.44,66.51,66.41,66.5,18200.0,53.297,53.3531,53.2729,53.3451,18200.0
2013-02-20 10:20:00,66.5,66.57,66.49,66.5,15900.0,53.3451,53.4013,53.3371,53.3451,15900.0
2013-02-20 10:25:00,66.5,66.52,66.48,66.48,4600.0,53.3451,53.3612,53.3291,53.3291,4600.0
2013-02-20 10:30:00,66.49,66.53,66.48,66.5,21500.0,53.3371,53.3692,53.3291,53.3451,21500.0
2013-02-20 10:35:00,66.5,66.59,66.5,66.56,15200.0,53.3451,53.4173,53.3451,53.3932,15200.0
2013-02-20 10:40:00,66.57,66.6,66.55,66.56,25600.0,53.4013,53.4253,53.3852,53.3932,25600.0
2013-02-20 10:45:00,66.56,66.57,66.53,66.55,20000.0,53.3932,53.4013,53.3692,53.3852,20000.0
2013-02-20 10:50:00,66.55,66.57,66.49,66.55,12700.0,53.3852,53.4013,53.3371,53.3852,12700.0
2013-02-20 10:55:00,66.55,66.59,66.54,66.58,18400.0,53.3852,53.4173,53.3772,53.4093,18400.0
2013-02-20 11:00:00,66.56,66.58,66.55,66.56,34500.0,53.3932,53.4093,53.3852,53.3932,34500.0
2013-02-20 11:05:00,66.56,66.57,66.55,66.57,22300.0,53.3932,53.4013,53.3852,53.4013,22300.0
2013-02-20 11:10:00,66.56,66.58,66.55,66.57,15100.0,53.3932,53.4093,53.3852,53.4013,15100.0
2013-02-20 11:15:00,66.57,66.66,66.57,66.63,16600.0,53.4013,53.4735,53.4013,53.4494,16600.0
2013-02-20 11:20:00,66.63,66.68,66.63,66.67,9200.0,53.4494,53.4895,53.4494,53.4815,9200.0
2013-02-20 11:25:00,66.67,66.67,66.59,66.63,23700.0,53.4815,53.4815,53.4173,53.4494,23700.0
2013-02-20 11:30:00,66.64,66.72,66.64,66.72,21400.0,53.4574,53.5216,53.4574,53.5216,21400.0
2013-02-20 11:35:00,66.71,66.72,66.64,66.67,26400.0,53.5136,53.5216,53.4574,53.4815,26400.0
2013-02-20 11:40:00,66.66,66.73,66.65,66.73,22800.0,53.4735,53.5296,53.4654,53.5296,22800.0
2013-02-20 11:45:00,66.74,66.82,66.74,66.8,21000.0,53.5376,53.6018,53.5376,53.5858,21000.0
2013-02-20 11:50:00,66.79,66.79,66.77,66.78,15800.0,53.5777,53.5777,53.5617,53.5697,15800.0
2013-02-20 11:55:00,66.78,66.84,66.77,66.8,16500.0,53.5697,53.6179,53.5617,53.5858,16500.0
2013-02-20 12:00:00,66.81,66.81,66.76,66.76,25000.0,53.5938,53.5938,53.5537,53.5537,25000.0
2013-02-20 12:05:00,66.77,66.82,66.77,66.81,36500.0,53.5617,53.6018,53.5617,53.5938,36500.0
2013-02-20 12:10:00,66.8,66.92,66.8,66.9,34300.0,53.5858,53.682,53.5858,53.666,34300.0
2013-02-20 12:15:00,66.91,66.93,66.89,66.92,19000.0,53.674,53.6901,53.658,53.682,19000.0
2013-02-20 12:20:00,66.91,66.94,66.9,66.93,16500.0,53.674,53.6981,53.666,53.6901,16500.0
2013-02-20 12:25:00,66.91,66.94,66.9,66.92,8600.0,53.674,53.6981,53.666,53.682,8600.0
2013-02-20 12:30:00,66.92,66.92,66.85,66.85,10500.0,53.682,53.682,53.6259,53.6259,10500.0
2013-02-20 12:35:00,66.85,66.94,66.85,66.94,9500.0,53.6259,53.6981,53.6259,53.6981,9500.0
2013-02-20 12:40:00,66.94,66.95,66.92,66.94,9400.0,53.6981,53.7061,53.682,53.6981,9400.0
2013-02-20 12:45:00,66.92,66.95,66.87,66.88,14100.0,53.682,53.7061,53.6419,53.6499,14100.0
2013-02-20 12:50:00,66.88,66.88,66.68,66.76,21600.0,53.6499,53.6499,53.4895,53.5537,21600.0
2013-02-20 12:55:00,66.76,66.89,66.76,66.89,14700.0,53.5537,53.658,53.5537,53.658,14700.0
2013-02-20 13:00:00,66.88,66.91,66.88,66.89,12000.0,53.6499,53.674,53.6499,53.658,12000.0
2013-02-20 13:05:00,66.89,66.93,66.89,66.91,9100.0,53.658,53.6901,53.658,53.674,9100.0
2013-02-20 13:10:00,66.92,66.93,66.9,66.9,15800.0,53.682,53.6901,53.666,53.666,15800.0
2013-02-20 13:15:00,66.9,66.93,66.89,66.91,9600.0,53.666,53.6901,53.658,53.674,9600.0
2013-02-20 13:20:00,66.92,66.94,66.86,66.86,15400.0,53.682,53.6981,53.6339,53.6339,15400.0
2013-02-20 13:25:00,66.87,66.87,66.81,66.84,13200.0,53.6419,53.6419,53.5938,53.6179,13200.0
2013-02-20 13:30:00,66.84,66.84,66.75,66.78,40400.0,53.6179,53.6179,53.5457,53.5697,40400.0
2013-02-20 13:35:00,66.78,66.79,66.72,66.73,19500.0,53.5697,53.5777,53.5216,53.5296,19500.0
2013-02-20 13:40:00,66.73,66.8,66.69,66.8,10300.0,53.5296,53.5858,53.4975,53.5858,10300.0
2013-02-20 13:45:00,66.8,66.82,66.73,66.8,12400.0,53.5858,53.6018,53.5296,53.5858,12400.0
2013-02-20 13:50:00,66.81,66.81,66.77,66.81,9900.0,53.5938,53.5938,53.5617,53.5938,9900.0
2013-02-20 13:55:00,66.81,66.81,66.74,66.81,13000.0,53.5938,53.5938,53.5376,53.5938,13000.0
2013-02-20 14:00:00,66.81,66.85,66.69,66.83,24200.0,53.5938,53.6259,53.4975,53.6098,24200.0
2013-02-20 14:05:00,66.83,66.88,66.82,66.88,9400.0,53.6098,53.6499,53.6018,53.6499,9400.0
2013-02-20 14:10:00,66.88,66.89,66.78,66.8,19200.0,53.6499,53.658,53.5697,53.5858,19200.0
2013-02-20 14:15:00,66.8,66.86,66.69,66.75,50400.0,53.5858,53.6339,53.4975,53.5457,50400.0
2013-02-20 14:20:00,66.75,66.76,66.64,66.65,23000.0,53.5457,53.5537,53.4574,53.4654,23000.0
2013-02-20 14:25:00,66.66,66.73,66.62,66.73,18800.0,53.4735,53.5296,53.4414,53.5296,18800.0
2013-02-20 14:30:00,66.73,66.75,66.69,66.72,12200.0,53.5296,53.5457,53.4975,53.5216,12200.0
2013-02-20 14:35:00,66.72,66.78,66.69,66.77,7500.0,53.5216,53.5697,53.4975,53.5617,7500.0
2013-02-20 14:40:00,66.77,66.77,66.66,66.68,6800.0,53.5617,53.5617,53.4735,53.4895,6800.0
2013-02-20 14:45:00,66.69,66.71,66.6,66.69,21800.0,53.4975,53.5136,53.4253,53.4975,21800.0
2013-02-20 14:50:00,66.67,66.69,66.53,66.53,27700.0,53.4815,53.4975,53.3692,53.3692,27700.0
2013-02-20 14:55:00,66.55,66.64,66.55,66.59,14000.0,53.3852,53.4574,53.3852,53.4173,14000.0
2013-02-20 15:00:00,66.57,66.58,66.44,66.45,20800.0,53.4013,53.4093,53.297,53.305,20800.0
2013-02-20 15:05:00,66.45,66.53,66.43,66.53,18400.0,53.305,53.3692,53.289,53.3692,18400.0
2013-02-20 15:10:00,66.54,66.54,66.35,66.35,19800.0,53.3772,53.3772,53.2248,53.2248,19800.0
2013-02-20 15:15:00,66.36,66.39,66.21,66.26,29500.0,53.2328,53.2569,53.1125,53.1526,29500.0
2013-02-20 15:20:00,66.25,66.33,66.22,66.27,11800.0,53.1446,53.2087,53.1205,53.1606,11800.0
2013-02-20 15:25:00,66.26,66.27,66.19,66.26,17000.0,53.1526,53.1606,53.0964,53.1526,17000.0
2013-02-20 15:30:00,66.25,66.27,66.16,66.22,22200.0,53.1446,53.1606,53.0724,53.1205,22200.0
2013-02-20 15:35:00,66.24,66.32,66.23,66.26,17600.0,53.1365,53.2007,53.1285,53.1526,17600.0
2013-02-20 15:40:00,66.26,66.31,66.19,66.24,17900.0,53.1526,53.1927,53.0964,53.1365,17900.0
2013-02-20 15:45:00,66.23,66.25,66.1,66.17,27500.0,53.1285,53.1446,53.0242,53.0804,27500.0
2013-02-20 15:50:00,66.17,66.19,66.08,66.11,29700.0,53.0804,53.0964,53.0082,53.0323,29700.0
2013-02-20 15:55:00,66.1,66.14,66.03,66.05,68900.0,53.0242,53.0563,52.9681,52.9841,68900.0
2013-02-21 09:30:00,65.96,65.96,65.76,65.87,31400.0,52.9119,52.9119,52.7515,52.8397,31400.0
2013-02-21 09:35:00,65.89,65.89,65.66,65.66,17900.0,52.8558,52.8558,52.6713,52.6713,17900.0
2013-02-21 09:40:00,65.66,65.74,65.51,65.54,20200.0,52.6713,52.7355,52.551,52.575,20200.0
2013-02-21 09:45:00,65.49,65.51,65.33,65.39,25400.0,52.5349,52.551,52.4066,52.4547,25400.0
2013-02-21 09:50:00,65.39,65.46,65.35,65.46,16600.0,52.4547,52.5108,52.4226,52.5108,16600.0
2013-02-21 09:55:00,65.48,65.54,65.47,65.53,7600.0,52.5269,52.575,52.5189,52.567,7600.0
2013-02-21 10:00:00,65.5,65.51,65.25,65.33,34800.0,52.5429,52.551,52.3424,52.4066,34800.0
2013-02-21 10:05:00,65.34,65.52,65.34,65.38,44300.0,52.4146,52.559,52.4146,52.4467,44300.0
2013-02-21 10:10:00,65.37,65.37,65.2,65.22,25000.0,52.4387,52.4387,52.3023,52.3183,25000.0
2013-02-21 10:15:00,65.23,65.23,65.13,65.14,11600.0,52.3263,52.3263,52.2461,52.2541,11600.0
2013-02-21 10:20:00,65.14,65.26,65.14,65.25,15000.0,52.2541,52.3504,52.2541,52.3424,15000.0
2013-02-21 10:25:00,65.26,65.33,65.22,65.29,16500.0,52.3504,52.4066,52.3183,52.3745,16500.0
2013-02-21 10:30:00,65.29,65.32,65.23,65.3,32000.0,52.3745,52.3985,52.3263,52.3825,32000.0
2013-02-21 10:35:00,65.28,65.34,65.26,65.34,35800.0,52.3665,52.4146,52.3504,52.4146,35800.0
2013-02-21 10:40:00,65.35,65.44,65.31,65.31,30000.0,52.4226,52.4948,52.3905,52.3905,30000.0
2013-02-21 10:45:00,65.33,65.39,65.32,65.35,13500.0,52.4066,52.4547,52.3985,52.4226,13500.0
2013-02-21 10:50:00,65.34,65.38,65.34,65.38,5800.0,52.4146,52.4467,52.4146,52.4467,5800.0
2013-02-21 10:55:00,65.35,65.36,65.24,65.27,10500.0,52.4226,52.4306,52.3344,52.3584,10500.0
2013-02-21 11:00:00,65.27,65.3,65.23,65.3,14300.0,52.3584,52.3825,52.3263,52.3825,14300.0
2013-02-21 11:05:00,65.31,65.39,65.3,65.38,10300.0,52.3905,52.4547,52.3825,52.4467,10300.0
2013-02-21 11:10:00,65.39,65.4,65.34,65.34,16400.0,52.4547,52.4627,52.4146,52.4146,16400.0
2013-02-21 11:15:00,65.34,65.34,65.26,65.31,10800.0,52.4146,52.4146,52.3504,52.3905,10800.0
2013-02-21 11:20:00,65.31,65.38,65.26,65.36,8900.0,52.3905,52.4467,52.3504,52.4306,8900.0
2013-02-21 11:25:00,65.37,65.37,65.33,65.34,8700.0,52.4387,52.4387,52.4066,52.4146,8700.0
2013-02-21 11:30:00,65.32,65.35,65.3,65.3,6000.0,52.3985,52.4226,52.3825,52.3825,6000.0
2013-02-21 11:35:00,65.3,65.4,65.3,65.4,7600.0,52.3825,52.4627,52.3825,52.4627,7600.0
2013-02-21 11:40:00,65.41,65.45,65.4,65.45,5900.0,52.4707,52.5028,52.4627,52.5028,5900.0
2013-02-21 11:45:00,65.46,65.47,65.44,65.46,6800.0,52.5108,52.5189,52.4948,52.5108,6800.0
2013-02-21 11:50:00,65.46,65.47,65.38,65.38,7000.0,52.5108,52.5189,52.4467,52.4467,7000.0
2013-02-21 11:55:00,65.38,65.41,65.38,65.4,9500.0,52.4467,52.4707,52.4467,52.4627,9500.0
2013-02-21 12:00:00,65.39,65.4,65.39,65.4,8800.0,52.4547,52.4627,52.4547,52.4627,8800.0
2013-02-21 12:05:00,65.4,65.41,65.39,65.41,5700.0,52.4627,52.4707,52.4547,52.4707,5700.0
2013-02-21 12:10:00,65.4,65.45,65.37,65.44,7500.0,52.4627,52.5028,52.4387,52.4948,7500.0
2013-02-21 12:15:00,65.41,65.41,65.34,65.34,7100.0,52.4707,52.4707,52.4146,52.4146,7100.0
2013-02-21 12:20:00,65.35,65.37,65.33,65.34,6600.0,52.4226,52.4387,52.4066,52.4146,6600.0
2013-02-21 12:25:00,65.35,65.41,65.34,65.39,6600.0,52.4226,52.4707,52.4146,52.4547,6600.0
2013-02-21 12:30:00,65.39,65.4,65.34,65.34,6200.0,52.4547,52.4627,52.4146,52.4146,6200.0
2013-02-21 12:35:00,65.34,65.34,65.31,65.31,4900.0,52.4146,52.4146,52.3905,52.3905,4900.0
2013-02-21 12:40:00,65.28,65.33,65.28,65.31,8200.0,52.3665,52.4066,52.3665,52.3905,8200.0
2013-02-21 12:45:00,65.31,65.36,65.31,65.36,7200.0,52.3905,52.4306,52.3905,52.4306,7200.0
2013-02-21 12:50:00,65.37,65.4,65.33,65.35,30600.0,52.4387,52.4627,52.4066,52.4226,30600.0
2013-02-21 12:55:00,65.36,65.44,65.36,65.44,6800.0,52.4306,52.4948,52.4306,52.4948,6800.0
2013-02-21 13:00:00,65.44,65.59,65.43,65.52,20600.0,52.4948,52.6151,52.4868,52.559,20600.0
2013-02-21 13:05:00,65.52,65.53,65.48,65.5,9400.0,52.559,52.567,52.5269,52.5429,9400.0
2013-02-21 13:10:00,65.49,65.55,65.47,65.53,10400.0,52.5349,52.583,52.5189,52.567,10400.0
2013-02-21 13:15:00,65.53,65.66,65.53,65.65,24400.0,52.567,52.6713,52.567,52.6633,24400.0
2013-02-21 13:20:00,65.65,65.65,65.48,65.5,22500.0,52.6633,52.6633,52.5269,52.5429,22500.0
2013-02-21 13:25:00,65.48,65.49,65.37,65.41,12400.0,52.5269,52.5349,52.4387,52.4707,12400.0
2013-02-21 13:30:00,65.42,65.5,65.42,65.48,16800.0,52.4788,52.5429,52.4788,52.5269,16800.0
2013-02-21 13:35:00,65.48,65.51,65.42,65.46,11000.0,52.5269,52.551,52.4788,52.5108,11000.0
2013-02-21 13:40:00,65.46,65.47,65.4,65.44,9200.0,52.5108,52.5189,52.4627,52.4948,9200.0
2013-02-21 13:45:00,65.44,65.45,65.39,65.42,7000.0,52.4948,52.5028,52.4547,52.4788,7000.0
2013-02-21 13:50:00,65.41,65.48,65.41,65.44,5700.0,52.4707,52.5269,52.4707,52.4948,5700.0
2013-02-21 13:55:00,65.45,65.53,65.45,65.5,8900.0,52.5028,52.567,52.5028,52.5429,8900.0
2013-02-21 14:00:00,65.5,65.51,65.35,65.35,11400.0,52.5429,52.551,52.4226,52.4226,11400.0
2013-02-21 14:05:00,65.35,65.38,65.29,65.31,8400.0,52.4226,52.4467,52.3745,52.3905,8400.0
2013-02-21 14:10:00,65.31,65.33,65.29,65.3,11300.0,52.3905,52.4066,52.3745,52.3825,11300.0
2013-02-21 14:15:00,65.3,65.33,65.26,65.26,10500.0,52.3825,52.4066,52.3504,52.3504,10500.0
2013-02-21 14:20:00,65.26,65.31,65.25,65.3,10100.0,52.3504,52.3905,52.3424,52.3825,10100.0
2013-02-21 14:25:00,65.29,65.34,65.25,65.34,13900.0,52.3745,52.4146,52.3424,52.4146,13900.0
2013-02-21 14:30:00,65.34,65.4,65.32,65.38,13300.0,52.4146,52.4627,52.3985,52.4467,13300.0
2013-02-21 14:35:00,65.39,65.39,65.34,65.34,11300.0,52.4547,52.4547,52.4146,52.4146,11300.0
2013-02-21 14:40:00,65.33,65.35,65.3,65.34,9000.0,52.4066,52.4226,52.3825,52.4146,9000.0
2013-02-21 14:45:00,65.34,65.38,65.34,65.36,5200.0,52.4146,52.4467,52.4146,52.4306,5200.0
2013-02-21 14:50:00,65.35,65.35,65.27,65.28,15600.0,52.4226,52.4226,52.3584,52.3665,15600.0
2013-02-21 14:55:00,65.29,65.42,65.28,65.42,12100.0,52.3745,52.4788,52.3665,52.4788,12100.0
2013-02-21 15:00:00,65.43,65.47,65.39,65.45,19500.0,52.4868,52.5189,52.4547,52.5028,19500.0
2013-02-21 15:05:00,65.45,65.5,65.42,65.47,18400.0,52.5028,52.5429,52.4788,52.5189,18400.0
2013-02-21 15:10:00,65.47,65.53,65.4,65.53,27400.0,52.5189,52.567,52.4627,52.567,27400.0
2013-02-21 15:15:00,65.53,65.53,65.41,65.42,21500.0,52.567,52.567,52.4707,52.4788,21500.0
2013-02-21 15:20:00,65.41,65.48,65.4,65.43,16100.0,52.4707,52.5269,52.4627,52.4868,16100.0
2013-02-21 15:25:00,65.44,65.53,65.44,65.47,16700.0,52.4948,52.567,52.4948,52.5189,16700.0
2013-02-21 15:30:00,65.47,65.55,65.42,65.46,32400.0,52.5189,52.583,52.4788,52.5108,32400.0
2013-02-21 15:35:00,65.47,65.52,65.42,65.46,27400.0,52.5189,52.559,52.4788,52.5108,27400.0
2013-02-21 15:40:00,65.46,65.46,65.29,65.34,55300.0,52.5108,52.5108,52.3745,52.4146,55300.0
2013-02-21 15:45:00,65.35,65.41,65.3,65.32,41100.0,52.4226,52.4707,52.3825,52.3985,41100.0
2013-02-21 15:50:00,65.32,65.35,65.26,65.3,49800.0,52.3985,52.4226,52.3504,52.3825,49800.0
2013-02-21 15:55:00,65.3,65.39,65.26,65.35,92300.0,52.3825,52.4547,52.3504,52.4226,92300.0
2013-02-22 09:30:00,65.46,65.77,65.44,65.64,32100.0,52.5108,52.7595,52.4948,52.6552,32100.0
2013-02-22 09:35:00,65.66,65.84,65.66,65.79,11700.0,52.6713,52.8157,52.6713,52.7756,11700.0
2013-02-22 09:40:00,65.79,65.84,65.73,65.77,15300.0,52.7756,52.8157,52.7274,52.7595,15300.0
2013-02-22 09:45:00,65.81,65.84,65.75,65.79,7400.0,52.7916,52.8157,52.7435,52.7756,7400.0
2013-02-22 09:50:00,65.81,65.94,65.81,65.93,17500.0,52.7916,52.8959,52.7916,52.8879,17500.0
2013-02-22 09:55:00,65.93,65.99,65.89,65.93,10000.0,52.8879,52.936,52.8558,52.8879,10000.0
2013-02-22 10:00:00,65.93,65.94,65.86,65.93,13600.0,52.8879,52.8959,52.8317,52.8879,13600.0
2013-02-22 10:05:00,65.91,66.0,65.9,65.95,11300.0,52.8718,52.944,52.8638,52.9039,11300.0
2013-02-22 10:10:00,65.96,65.96,65.87,65.91,9100.0,52.9119,52.9119,52.8397,52.8718,9100.0
2013-02-22 10:15:00,65.88,65.97,65.84,65.93,19900.0,52.8478,52.92,52.8157,52.8879,19900.0
2013-02-22 10:20:00,65.92,65.93,65.87,65.92,17500.0,52.8799,52.8879,52.8397,52.8799,17500.0
2013-02-22 10:25:00,65.91,66.07,65.9,66.04,21800.0,52.8718,53.0002,52.8638,52.9761,21800.0
2013-02-22 10:30:00,66.05,66.08,65.93,65.98,11900.0,52.9841,53.0082,52.8879,52.928,11900.0
2013-02-22 10:35:00,65.97,65.99,65.94,65.94,7900.0,52.92,52.936,52.8959,52.8959,7900.0
2013-02-22 10:40:00,65.93,66.03,65.92,66.03,9400.0,52.8879,52.9681,52.8799,52.9681,9400.0
2013-02-22 10:45:00,66.03,66.08,66.01,66.03,7800.0,52.9681,53.0082,52.952,52.9681,7800.0
2013-02-22 10:50:00,66.03,66.07,66.02,66.04,12800.0,52.9681,53.0002,52.9601,52.9761,12800.0
2013-02-22 10:55:00,66.03,66.04,66.0,66.0,8600.0,52.9681,52.9761,52.944,52.944,8600.0
2013-02-22 11:00:00,65.99,66.04,65.96,66.04,11800.0,52.936,52.9761,52.9119,52.9761,11800.0
2013-02-22 11:05:00,66.03,66.04,65.98,66.0,11100.0,52.9681,52.9761,52.928,52.944,11100.0
2013-02-22 11:10:00,66.0,66.01,65.82,65.91,20000.0,52.944,52.952,52.7996,52.8718,20000.0
2013-02-22 11:15:00,65.91,65.94,65.91,65.94,5500.0,52.8718,52.8959,52.8718,52.8959,5500.0
2013-02-22 11:20:00,65.94,65.99,65.94,65.99,13300.0,52.8959,52.936,52.8959,52.936,13300.0
2013-02-22 11:25:00,65.97,65.98,65.92,65.92,14500.0,52.92,52.928,52.8799,52.8799,14500.0
2013-02-22 11:30:00,65.92,65.98,65.92,65.98,8700.0,52.8799,52.928,52.8799,52.928,8700.0
2013-02-22 11:35:00,65.98,66.02,65.97,66.02,3700.0,52.928,52.9601,52.92,52.9601,3700.0
2013-02-22 11:40:00,66.03,66.04,65.94,66.0,12900.0,52.9681,52.9761,52.8959,52.944,12900.0
2013-02-22 11:45:00,66.0,66.01,65.98,66.0,10000.0,52.944,52.952,52.928,52.944,10000.0
2013-02-22 11:50:00,65.99,66.02,65.98,65.99,11300.0,52.936,52.9601,52.928,52.936,11300.0
2013-02-22 11:55:00,65.98,65.99,65.96,65.97,4200.0,52.928,52.936,52.9119,52.92,4200.0
2013-02-22 12:00:00,65.96,65.97,65.95,65.96,11600.0,52.9119,52.92,52.9039,52.9119,11600.0
2013-02-22 12:05:00,65.96,65.98,65.95,65.97,7300.0,52.9119,52.928,52.9039,52.92,7300.0
2013-02-22 12:10:00,65.97,65.98,65.96,65.97,6500.0,52.92,52.928,52.9119,52.92,6500.0
2013-02-22 12:15:00,65.97,65.98,65.95,65.95,5300.0,52.92,52.928,52.9039,52.9039,5300.0
2013-02-22 12:20:00,65.95,65.96,65.9,65.92,8400.0,52.9039,52.9119,52.8638,52.8799,8400.0
2013-02-22 12:25:00,65.91,65.97,65.9,65.97,12400.0,52.8718,52.92,52.8638,52.92,12400.0
2013-02-22 12:30:00,65.97,66.08,65.97,66.08,8600.0,52.92,53.0082,52.92,53.0082,8600.0
2013-02-22 12:35:00,66.07,66.14,66.04,66.14,17900.0,53.0002,53.0563,52.9761,53.0563,17900.0
2013-02-22 12:40:00,66.14,66.21,66.14,66.18,12500.0,53.0563,53.1125,53.0563,53.0884,12500.0
2013-02-22 12:45:00,66.16,66.25,66.15,66.23,5600.0,53.0724,53.1446,53.0644,53.1285,5600.0
2013-02-22 12:50:00,66.24,66.33,66.24,66.29,9000.0,53.1365,53.2087,53.1365,53.1767,9000.0
2013-02-22 12:55:00,66.29,66.29,66.19,66.19,20200.0,53.1767,53.1767,53.0964,53.0964,20200.0
2013-02-22 13:00:00,66.2,66.21,66.09,66.09,12200.0,53.1045,53.1125,53.0162,53.0162,12200.0
2013-02-22 13:05:00,66.09,66.1,66.01,66.01,11600.0,53.0162,53.0242,52.952,52.952,11600.0
2013-02-22 13:10:00,66.01,66.02,65.97,65.99,16400.0,52.952,52.9601,52.92,52.936,16400.0
2013-02-22 13:15:00,66.0,66.01,65.98,65.99,11800.0,52.944,52.952,52.928,52.936,11800.0
2013-02-22 13:20:00,65.99,66.02,65.99,66.02,4700.0,52.936,52.9601,52.936,52.9601,4700.0
2013-02-22 13:25:00,66.03,66.03,66.0,66.01,9100.0,52.9681,52.9681,52.944,52.952,9100.0
2013-02-22 13:30:00,66.01,66.05,66.01,66.05,6100.0,52.952,52.9841,52.952,52.9841,6100.0
2013-02-22 13:35:00,66.05,66.09,66.05,66.09,5300.0,52.9841,53.0162,52.9841,53.0162,5300.0
2013-02-22 13:40:00,66.09,66.12,66.08,66.1,24500.0,53.0162,53.0403,53.0082,53.0242,24500.0
2013-02-22 13:45:00,66.1,66.15,66.1,66.11,6700.0,53.0242,53.0644,53.0242,53.0323,6700.0
2013-02-22 13:50:00,66.09,66.1,66.05,66.05,3100.0,53.0162,53.0242,52.9841,52.9841,3100.0
2013-02-22 13:55:00,66.03,66.04,66.0,66.0,7100.0,52.9681,52.9761,52.944,52.944,7100.0
2013-02-22 14:00:00,66.0,66.03,65.97,66.02,9700.0,52.944,52.9681,52.92,52.9601,9700.0
2013-02-22 14:05:00,66.01,66.02,65.94,65.94,8100.0,52.952,52.9601,52.8959,52.8959,8100.0
2013-02-22 14:10:00,65.92,65.92,65.85,65.89,11600.0,52.8799,52.8799,52.8237,52.8558,11600.0
2013-02-22 14:15:00,65.88,65.97,65.87,65.93,71600.0,52.8478,52.92,52.8397,52.8879,71600.0
2013-02-22 14:20:00,65.92,65.96,65.92,65.95,11900.0,52.8799,52.9119,52.8799,52.9039,11900.0
2013-02-22 14:25:00,65.96,65.98,65.88,65.88,15200.0,52.9119,52.928,52.8478,52.8478,15200.0
2013-02-22 14:30:00,65.9,65.9,65.84,65.86,10000.0,52.8638,52.8638,52.8157,52.8317,10000.0
2013-02-22 14:35:00,65.85,65.87,65.8,65.83,38400.0,52.8237,52.8397,52.7836,52.8077,38400.0
2013-02-22 14:40:00,65.81,65.82,65.78,65.81,19300.0,52.7916,52.7996,52.7675,52.7916,19300.0
2013-02-22 14:45:00,65.81,65.85,65.81,65.85,11400.0,52.7916,52.8237,52.7916,52.8237,11400.0
2013-02-22 14:50:00,65.85,65.89,65.84,65.86,19900.0,52.8237,52.8558,52.8157,52.8317,19900.0
2013-02-22 14:55:00,65.88,65.88,65.85,65.86,7900.0,52.8478,52.8478,52.8237,52.8317,7900.0
2013-02-22 15:00:00,65.86,65.87,65.84,65.86,14000.0,52.8317,52.8397,52.8157,52.8317,14000.0
2013-02-22 15:05:00,65.86,66.0,65.85,65.97,22400.0,52.8317,52.944,52.8237,52.92,22400.0
2013-02-22 15:10:00,65.97,66.03,65.97,65.99,8900.0,52.92,52.9681,52.92,52.936,8900.0
2013-02-22 15:15:00,65.98,66.0,65.98,66.0,17100.0,52.928,52.944,52.928,52.944,17100.0
2013-02-22 15:20:00,66.01,66.01,65.92,65.93,11700.0,52.952,52.952,52.8799,52.8879,11700.0
2013-02-22 15:25:00,65.92,65.95,65.84,65.89,28900.0,52.8799,52.9039,52.8157,52.8558,28900.0
2013-02-22 15:30:00,65.9,65.93,65.84,65.89,39100.0,52.8638,52.8879,52.8157,52.8558,39100.0
2013-02-22 15:35:00,65.89,65.96,65.88,65.95,34200.0,52.8558,52.9119,52.8478,52.9039,34200.0
2013-02-22 15:40:00,65.95,65.97,65.88,65.92,34200.0,52.9039,52.92,52.8478,52.8799,34200.0
2013-02-22 15:45:00,65.93,65.96,65.8,65.88,50100.0,52.8879,52.9119,52.7836,52.8478,50100.0
2013-02-22 15:50:00,65.88,65.96,65.88,65.9,76800.0,52.8478,52.9119,52.8478,52.8638,76800.0
2013-02-22 15:55:00,65.91,65.97,65.9,65.97,82400.0,52.8718,52.92,52.8638,52.92,82400.0
2013-02-25 09:30:00,66.21,66.35,66.03,66.3,95200.0,53.1125,53.2248,52.9681,53.1847,95200.0
2013-02-25 09:35:00,66.31,66.53,66.29,66.48,28400.0,53.1927,53.3692,53.1767,53.3291,28400.0
2013-02-25 09:40:00,66.48,66.67,66.48,66.61,27000.0,53.3291,53.4815,53.3291,53.4334,27000.0
2013-02-25 09:45:00,66.61,66.65,66.57,66.58,13900.0,53.4334,53.4654,53.4013,53.4093,13900.0
2013-02-25 09:50:00,66.58,66.61,66.43,66.46,15400.0,53.4093,53.4334,53.289,53.313,15400.0
2013-02-25 09:55:00,66.48,66.52,66.43,66.43,10800.0,53.3291,53.3612,53.289,53.289,10800.0
2013-02-25 10:00:00,66.43,66.59,66.42,66.49,24600.0,53.289,53.4173,53.2809,53.3371,24600.0
2013-02-25 10:05:00,66.5,66.59,66.46,66.46,8300.0,53.3451,53.4173,53.313,53.313,8300.0
2013-02-25 10:10:00,66.44,66.44,66.36,66.4,6800.0,53.297,53.297,53.2328,53.2649,6800.0
2013-02-25 10:15:00,66.39,66.41,66.36,66.36,25400.0,53.2569,53.2729,53.2328,53.2328,25400.0
2013-02-25 10:20:00,66.33,66.33,66.12,66.15,31400.0,53.2087,53.2087,53.0403,53.0644,31400.0
2013-02-25 10:25:00,66.16,66.28,66.16,66.2,51300.0,53.0724,53.1686,53.0724,53.1045,51300.0
2013-02-25 10:30:00,66.2,66.25,66.2,66.22,7700.0,53.1045,53.1446,53.1045,53.1205,7700.0
2013-02-25 10:35:00,66.21,66.23,66.07,66.09,10900.0,53.1125,53.1285,53.0002,53.0162,10900.0
2013-02-25 10:40:00,66.08,66.15,66.01,66.15,7800.0,53.0082,53.0644,52.952,53.0644,7800.0
2013-02-25 10:45:00,66.16,66.16,65.98,66.03,7900.0,53.0724,53.0724,52.928,52.9681,7900.0
2013-02-25 10:50:00,66.02,66.02,65.93,65.96,22700.0,52.9601,52.9601,52.8879,52.9119,22700.0
2013-02-25 10:55:00,65.96,66.02,65.95,65.99,8300.0,52.9119,52.9601,52.9039,52.936,8300.0
2013-02-25 11:00:00,66.01,66.01,65.88,65.91,18200.0,52.952,52.952,52.8478,52.8718,18200.0
2013-02-25 11:05:00,65.93,65.95,65.86,65.93,35400.0,52.8879,52.9039,52.8317,52.8879,35400.0
2013-02-25 11:10:00,65.93,65.93,65.81,65.81,13900.0,52.8879,52.8879,52.7916,52.7916,13900.0
2013-02-25 11:15:00,65.84,65.92,65.78,65.79,20100.0,52.8157,52.8799,52.7675,52.7756,20100.0
2013-02-25 11:20:00,65.81,65.85,65.77,65.82,7500.0,52.7916,52.8237,52.7595,52.7996,7500.0
2013-02-25 11:25:00,65.84,65.86,65.71,65.82,24000.0,52.8157,52.8317,52.7114,52.7996,24000.0
2013-02-25 11:30:00,65.83,65.86,65.76,65.82,48200.0,52.8077,52.8317,52.7515,52.7996,48200.0
2013-02-25 11:35:00,65.82,65.82,65.67,65.71,9700.0,52.7996,52.7996,52.6793,52.7114,9700.0
2013-02-25 11:40:00,65.71,65.72,65.65,65.67,20300.0,52.7114,52.7194,52.6633,52.6793,20300.0
2013-02-25 11:45:00,65.67,65.7,65.59,65.59,4700.0,52.6793,52.7034,52.6151,52.6151,4700.0
2013-02-25 11:50:00,65.62,65.62,65.53,65.6,6900.0,52.6392,52.6392,52.567,52.6232,6900.0
2013-02-25 11:55:00,65.61,65.61,65.48,65.52,12400.0,52.6312,52.6312,52.5269,52.559,12400.0
2013-02-25 12:00:00,65.54,65.59,65.5,65.59,8900.0,52.575,52.6151,52.5429,52.6151,8900.0
2013-02-25 12:05:00,65.58,65.59,65.47,65.51,5100.0,52.6071,52.6151,52.5189,52.551,5100.0
2013-02-25 12:10:00,65.52,65.59,65.51,65.59,5700.0,52.559,52.6151,52.551,52.6151,5700.0
2013-02-25 12:15:00,65.58,65.59,65.52,65.56,4900.0,52.6071,52.6151,52.559,52.5911,4900.0
2013-02-25 12:20:00,65.54,65.64,65.53,65.64,4900.0,52.575,52.6552,52.567,52.6552,4900.0
2013-02-25 12:25:00,65.63,65.63,65.56,65.62,17500.0,52.6472,52.6472,52.5911,52.6392,17500.0
2013-02-25 12:30:00,65.58,65.61,65.52,65.59,5500.0,52.6071,52.6312,52.559,52.6151,5500.0
2013-02-25 12:35:00,65.58,65.63,65.55,65.63,10100.0,52.6071,52.6472,52.583,52.6472,10100.0
2013-02-25 12:40:00,65.63,65.67,65.6,65.67,5600.0,52.6472,52.6793,52.6232,52.6793,5600.0
2013-02-25 12:45:00,65.68,65.75,65.68,65.73,4300.0,52.6873,52.7435,52.6873,52.7274,4300.0
2013-02-25 12:50:00,65.75,65.76,65.72,65.73,4900.0,52.7435,52.7515,52.7194,52.7274,4900.0
2013-02-25 12:55:00,65.72,65.77,65.72,65.77,2800.0,52.7194,52.7595,52.7194,52.7595,2800.0
2013-02-25 13:00:00,65.78,65.8,65.72,65.72,6400.0,52.7675,52.7836,52.7194,52.7194,6400.0
2013-02-25 13:05:00,65.72,65.78,65.71,65.74,5900.0,52.7194,52.7675,52.7114,52.7355,5900.0
2013-02-25 13:10:00,65.75,65.79,65.72,65.79,4400.0,52.7435,52.7756,52.7194,52.7756,4400.0
2013-02-25 13:15:00,65.78,65.78,65.66,65.72,9900.0,52.7675,52.7675,52.6713,52.7194,9900.0
2013-02-25 13:20:00,65.71,65.71,65.66,65.7,4500.0,52.7114,52.7114,52.6713,52.7034,4500.0
2013-02-25 13:25:00,65.71,65.75,65.62,65.62,6100.0,52.7114,52.7435,52.6392,52.6392,6100.0
2013-02-25 13:30:00,65.6,65.62,65.51,65.51,8500.0,52.6232,52.6392,52.551,52.551,8500.0
2013-02-25 13:35:00,65.5,65.52,65.43,65.48,6600.0,52.5429,52.559,52.4868,52.5269,6600.0
2013-02-25 13:40:00,65.48,65.5,65.43,65.5,10200.0,52.5269,52.5429,52.4868,52.5429,10200.0
2013-02-25 13:45:00,65.48,65.55,65.48,65.55,7800.0,52.5269,52.583,52.5269,52.583,7800.0
2013-02-25 13:50:00,65.56,65.56,65.47,65.48,17500.0,52.5911,52.5911,52.5189,52.5269,17500.0
2013-02-25 13:55:00,65.49,65.53,65.38,65.41,7300.0,52.5349,52.567,52.4467,52.4707,7300.0
2013-02-25 14:00:00,65.4,65.41,65.31,65.34,14400.0,52.4627,52.4707,52.3905,52.4146,14400.0
2013-02-25 14:05:00,65.33,65.37,65.24,65.37,16000.0,52.4066,52.4387,52.3344,52.4387,16000.0
2013-02-25 14:10:00,65.36,65.49,65.33,65.46,35900.0,52.4306,52.5349,52.4066,52.5108,35900.0
2013-02-25 14:15:00,65.45,65.5,65.43,65.5,15300.0,52.5028,52.5429,52.4868,52.5429,15300.0
2013-02-25 14:20:00,65.47,65.5,65.44,65.45,17600.0,52.5189,52.5429,52.4948,52.5028,17600.0
2013-02-25 14:25:00,65.43,65.43,65.38,65.42,11500.0,52.4868,52.4868,52.4467,52.4788,11500.0
2013-02-25 14:30:00,65.44,65.48,65.42,65.47,7100.0,52.4948,52.5269,52.4788,52.5189,7100.0
2013-02-25 14:35:00,65.46,65.48,65.38,65.39,6800.0,52.5108,52.5269,52.4467,52.4547,6800.0
2013-02-25 14:40:00,65.4,65.46,65.4,65.46,5700.0,52.4627,52.5108,52.4627,52.5108,5700.0
2013-02-25 14:45:00,65.46,65.46,65.34,65.38,8100.0,52.5108,52.5108,52.4146,52.4467,8100.0
2013-02-25 14:50:00,65.36,65.45,65.36,65.41,6600.0,52.4306,52.5028,52.4306,52.4707,6600.0
2013-02-25 14:55:00,65.42,65.59,65.42,65.49,11400.0,52.4788,52.6151,52.4788,52.5349,11400.0
2013-02-25 15:00:00,65.49,65.53,65.44,65.5,9000.0,52.5349,52.567,52.4948,52.5429,9000.0
2013-02-25 15:05:00,65.52,65.52,65.47,65.5,10500.0,52.559,52.559,52.5189,52.5429,10500.0
2013-02-25 15:10:00,65.5,65.57,65.43,65.43,24200.0,52.5429,52.5991,52.4868,52.4868,24200.0
2013-02-25 15:15:00,65.44,65.45,65.36,65.38,17300.0,52.4948,52.5028,52.4306,52.4467,17300.0
2013-02-25 15:20:00,65.36,65.37,65.34,65.35,9800.0,52.4306,52.4387,52.4146,52.4226,9800.0
2013-02-25 15:25:00,65.34,65.34,65.19,65.24,17900.0,52.4146,52.4146,52.2943,52.3344,17900.0
2013-02-25 15:30:00,65.24,65.25,65.16,65.19,19000.0,52.3344,52.3424,52.2702,52.2943,19000.0
2013-02-25 15:35:00,65.2,65.24,65.15,65.16,25800.0,52.3023,52.3344,52.2622,52.2702,25800.0
2013-02-25 15:40:00,65.15,65.18,65.12,65.12,32200.0,52.2622,52.2862,52.2381,52.2381,32200.0
2013-02-25 15:45:00,65.11,65.16,64.98,64.98,55100.0,52.2301,52.2702,52.1258,52.1258,55100.0
2013-02-25 15:50:00,64.98,65.0,64.86,64.94,81500.0,52.1258,52.1418,52.0295,52.0937,81500.0
2013-02-25 15:55:00,64.93,64.93,64.77,64.78,82600.0,52.0857,52.0857,51.9573,51.9654,82600.0
2013-02-26 09:30:00,65.18,65.2,64.91,64.91,33300.0,52.2862,52.3023,52.0696,52.0696,33300.0
2013-02-26 09:35:00,64.88,65.03,64.71,64.75,18900.0,52.0456,52.1659,51.9092,51.9413,18900.0
2013-02-26 09:40:00,64.77,64.91,64.74,64.9,18000.0,51.9573,52.0696,51.9333,52.0616,18000.0
2013-02-26 09:45:00,64.9,64.9,64.6,64.65,19200.0,52.0616,52.0616,51.821,51.8611,19200.0
2013-02-26 09:50:00,64.65,64.79,64.65,64.73,14700.0,51.8611,51.9734,51.8611,51.9253,14700.0
2013-02-26 09:55:00,64.75,64.75,64.61,64.73,9300.0,51.9413,51.9413,51.829,51.9253,9300.0
2013-02-26 10:00:00,64.74,64.89,64.64,64.8,24300.0,51.9333,52.0536,51.8531,51.9814,24300.0
2013-02-26 10:05:00,64.78,64.8,64.56,64.56,15500.0,51.9654,51.9814,51.7889,51.7889,15500.0
2013-02-26 10:10:00,64.56,64.64,64.5,64.53,18900.0,51.7889,51.8531,51.7408,51.7648,18900.0
2013-02-26 10:15:00,64.54,64.65,64.52,64.64,26500.0,51.7728,51.8611,51.7568,51.8531,26500.0
2013-02-26 10:20:00,64.63,64.63,64.45,64.59,12100.0,51.845,51.845,51.7006,51.8129,12100.0
2013-02-26 10:25:00,64.58,64.6,64.45,64.45,8300.0,51.8049,51.821,51.7006,51.7006,8300.0
2013-02-26 10:30:00,64.47,64.54,64.45,64.53,8700.0,51.7167,51.7728,51.7006,51.7648,8700.0
2013-02-26 10:35:00,64.55,64.63,64.54,64.6,14800.0,51.7809,51.845,51.7728,51.821,14800.0
2013-02-26 10:40:00,64.59,64.68,64.57,64.62,8400.0,51.8129,51.8851,51.7969,51.837,8400.0
2013-02-26 10:45:00,64.62,64.78,64.59,64.76,25000.0,51.837,51.9654,51.8129,51.9493,25000.0
2013-02-26 10:50:00,64.75,64.86,64.73,64.81,6800.0,51.9413,52.0295,51.9253,51.9894,6800.0
2013-02-26 10:55:00,64.83,64.83,64.71,64.72,11300.0,52.0055,52.0055,51.9092,51.9172,11300.0
2013-02-26 11:00:00,64.71,64.73,64.61,64.72,10800.0,51.9092,51.9253,51.829,51.9172,10800.0
2013-02-26 11:05:00,64.7,64.76,64.69,64.73,23200.0,51.9012,51.9493,51.8932,51.9253,23200.0
2013-02-26 11:10:00,64.71,64.77,64.64,64.66,27600.0,51.9092,51.9573,51.8531,51.8691,27600.0
2013-02-26 11:15:00,64.65,64.8,64.64,64.7,7700.0,51.8611,51.9814,51.8531,51.9012,7700.0
2013-02-26 11:20:00,64.71,64.71,64.63,64.69,25300.0,51.9092,51.9092,51.845,51.8932,25300.0
2013-02-26 11:25:00,64.7,64.73,64.58,64.6,7000.0,51.9012,51.9253,51.8049,51.821,7000.0
2013-02-26 11:30:00,64.6,64.67,64.59,64.62,8800.0,51.821,51.8771,51.8129,51.837,8800.0
2013-02-26 11:35:00,64.6,64.64,64.57,64.63,9300.0,51.821,51.8531,51.7969,51.845,9300.0
2013-02-26 11:40:00,64.6,64.67,64.58,64.62,16600.0,51.821,51.8771,51.8049,51.837,16600.0
2013-02-26 11:45:00,64.65,64.66,64.58,64.66,7200.0,51.8611,51.8691,51.8049,51.8691,7200.0
2013-02-26 11:50:00,64.66,64.72,64.65,64.72,9000.0,51.8691,51.9172,51.8611,51.9172,9000.0
2013-02-26 11:55:00,64.73,64.78,64.64,64.67,7200.0,51.9253,51.9654,51.8531,51.8771,7200.0
2013-02-26 12:00:00,64.64,64.72,64.63,64.72,8700.0,51.8531,51.9172,51.845,51.9172,8700.0
2013-02-26 12:05:00,64.72,64.76,64.67,64.76,9300.0,51.9172,51.9493,51.8771,51.9493,9300.0
2013-02-26 12:10:00,64.76,64.8,64.69,64.7,5900.0,51.9493,51.9814,51.8932,51.9012,5900.0
2013-02-26 12:15:00,64.71,64.77,64.69,64.75,28800.0,51.9092,51.9573,51.8932,51.9413,28800.0
2013-02-26 12:20:00,64.75,64.84,64.73,64.84,7900.0,51.9413,52.0135,51.9253,52.0135,7900.0
2013-02-26 12:25:00,64.86,64.95,64.85,64.86,11100.0,52.0295,52.1017,52.0215,52.0295,11100.0
2013-02-26 12:30:00,64.87,64.87,64.81,64.86,8700.0,52.0376,52.0376,51.9894,52.0295,8700.0
2013-02-26 12:35:00,64.84,64.93,64.8,64.93,7800.0,52.0135,52.0857,51.9814,52.0857,7800.0
2013-02-26 12:40:00,64.91,64.92,64.79,64.89,24400.0,52.0696,52.0777,51.9734,52.0536,24400.0
2013-02-26 12:45:00,64.89,64.9,64.79,64.84,32900.0,52.0536,52.0616,51.9734,52.0135,32900.0
2013-02-26 12:50:00,64.86,64.86,64.79,64.84,5000.0,52.0295,52.0295,51.9734,52.0135,5000.0
2013-02-26 12:55:00,64.86,64.93,64.84,64.93,7700.0,52.0295,52.0857,52.0135,52.0857,7700.0
2013-02-26 13:00:00,64.93,65.05,64.89,65.03,9900.0,52.0857,52.182,52.0536,52.1659,9900.0
2013-02-26 13:05:00,65.02,65.02,64.94,64.97,17300.0,52.1579,52.1579,52.0937,52.1178,17300.0
2013-02-26 13:10:00,64.99,65.01,64.93,64.99,10100.0,52.1338,52.1499,52.0857,52.1338,10100.0
2013-02-26 13:15:00,65.0,65.02,64.92,64.92,12500.0,52.1418,52.1579,52.0777,52.0777,12500.0
2013-02-26 13:20:00,64.93,65.0,64.92,64.97,11600.0,52.0857,52.1418,52.0777,52.1178,11600.0
2013-02-26 13:25:00,64.99,65.0,64.94,64.96,5000.0,52.1338,52.1418,52.0937,52.1098,5000.0
2013-02-26 13:30:00,64.95,65.02,64.95,65.02,8400.0,52.1017,52.1579,52.1017,52.1579,8400.0
2013-02-26 13:35:00,65.02,65.04,65.0,65.01,7600.0,52.1579,52.1739,52.1418,52.1499,7600.0
2013-02-26 13:40:00,65.01,65.04,64.97,65.0,7600.0,52.1499,52.1739,52.1178,52.1418,7600.0
2013-02-26 13:45:00,65.01,65.05,64.99,65.03,7600.0,52.1499,52.182,52.1338,52.1659,7600.0
2013-02-26 13:50:00,65.04,65.05,64.99,65.03,6000.0,52.1739,52.182,52.1338,52.1659,6000.0
2013-02-26 13:55:00,65.02,65.02,64.97,65.02,8700.0,52.1579,52.1579,52.1178,52.1579,8700.0
2013-02-26 14:00:00,65.0,65.06,64.98,65.05,8600.0,52.1418,52.19,52.1258,52.182,8600.0
2013-02-26 14:05:00,65.06,65.09,65.04,65.08,6800.0,52.19,52.214,52.1739,52.206,6800.0
2013-02-26 14:10:00,65.08,65.1,65.03,65.1,20200.0,52.206,52.2221,52.1659,52.2221,20200.0
2013-02-26 14:15:00,65.09,65.1,65.02,65.06,5500.0,52.214,52.2221,52.1579,52.19,5500.0
2013-02-26 14:20:00,65.06,65.09,65.03,65.05,9600.0,52.19,52.214,52.1659,52.182,9600.0
2013-02-26 14:25:00,65.06,65.08,65.03,65.07,10100.0,52.19,52.206,52.1659,52.198,10100.0
2013-02-26 14:30:00,65.08,65.09,65.01,65.08,11100.0,52.206,52.214,52.1499,52.206,11100.0
2013-02-26 14:35:00,65.07,65.09,65.0,65.02,9000.0,52.198,52.214,52.1418,52.1579,9000.0
2013-02-26 14:40:00,65.02,65.02,64.96,64.98,12900.0,52.1579,52.1579,52.1098,52.1258,12900.0
2013-02-26 14:45:00,64.99,65.02,64.96,65.0,7700.0,52.1338,52.1579,52.1098,52.1418,7700.0
2013-02-26 14:50:00,65.01,65.07,64.96,65.0,14700.0,52.1499,52.198,52.1098,52.1418,14700.0
2013-02-26 14:55:00,65.01,65.06,65.0,65.0,13200.0,52.1499,52.19,52.1418,52.1418,13200.0
2013-02-26 15:00:00,65.0,65.07,64.99,65.0,9200.0,52.1418,52.198,52.1338,52.1418,9200.0
2013-02-26 15:05:00,65.01,65.08,64.99,65.04,12200.0,52.1499,52.206,52.1338,52.1739,12200.0
2013-02-26 15:10:00,65.07,65.07,65.01,65.07,20700.0,52.198,52.198,52.1499,52.198,20700.0
2013-02-26 15:15:00,65.06,65.14,65.03,65.09,25200.0,52.19,52.2541,52.1659,52.214,25200.0
2013-02-26 15:20:00,65.1,65.12,65.06,65.09,17300.0,52.2221,52.2381,52.19,52.214,17300.0
2013-02-26 15:25:00,65.08,65.13,65.06,65.13,13500.0,52.206,52.2461,52.19,52.2461,13500.0
2013-02-26 15:30:00,65.13,65.13,65.02,65.04,18000.0,52.2461,52.2461,52.1579,52.1739,18000.0
2013-02-26 15:35:00,65.04,65.07,65.0,65.07,13000.0,52.1739,52.198,52.1418,52.198,13000.0
2013-02-26 15:40:00,65.08,65.16,65.04,65.09,39800.0,52.206,52.2702,52.1739,52.214,39800.0
2013-02-26 15:45:00,65.1,65.18,65.1,65.11,25800.0,52.2221,52.2862,52.2221,52.2301,25800.0
2013-02-26 15:50:00,65.11,65.16,65.09,65.11,39100.0,52.2301,52.2702,52.214,52.2301,39100.0
2013-02-26 15:55:00,65.12,65.14,64.99,65.07,92600.0,52.2381,52.2541,52.1338,52.198,92600.0
2013-02-27 09:30:00,64.93,65.01,64.82,64.92,36800.0,52.0857,52.1499,51.9975,52.0777,36800.0
2013-02-27 09:35:00,64.98,65.07,64.9,65.01,9900.0,52.1258,52.198,52.0616,52.1499,9900.0
2013-02-27 09:40:00,65.05,65.17,65.0,65.1,35900.0,52.182,52.2782,52.1418,52.2221,35900.0
2013-02-27 09:45:00,65.09,65.16,65.06,65.09,29900.0,52.214,52.2702,52.19,52.214,29900.0
2013-02-27 09:50:00,65.12,65.35,65.06,65.32,38600.0,52.2381,52.4226,52.19,52.3985,38600.0
2013-02-27 09:55:00,65.3,65.3,65.15,65.15,9400.0,52.3825,52.3825,52.2622,52.2622,9400.0
2013-02-27 10:00:00,65.2,65.3,65.15,65.29,18200.0,52.3023,52.3825,52.2622,52.3745,18200.0
2013-02-27 10:05:00,65.3,65.33,65.15,65.17,10500.0,52.3825,52.4066,52.2622,52.2782,10500.0
2013-02-27 10:10:00,65.18,65.27,65.18,65.21,11000.0,52.2862,52.3584,52.2862,52.3103,11000.0
2013-02-27 10:15:00,65.2,65.25,65.17,65.25,13400.0,52.3023,52.3424,52.2782,52.3424,13400.0
2013-02-27 10:20:00,65.26,65.5,65.26,65.5,13700.0,52.3504,52.5429,52.3504,52.5429,13700.0
2013-02-27 10:25:00,65.5,65.51,65.43,65.51,10100.0,52.5429,52.551,52.4868,52.551,10100.0
2013-02-27 10:30:00,65.52,65.55,65.45,65.49,25700.0,52.559,52.583,52.5028,52.5349,25700.0
2013-02-27 10:35:00,65.49,65.67,65.49,65.67,20400.0,52.5349,52.6793,52.5349,52.6793,20400.0
2013-02-27 10:40:00,65.69,65.75,65.57,65.59,20500.0,52.6953,52.7435,52.5991,52.6151,20500.0
2013-02-27 10:45:00,65.59,65.66,65.44,65.47,12700.0,52.6151,52.6713,52.4948,52.5189,12700.0
2013-02-27 10:50:00,65.5,65.53,65.47,65.47,7900.0,52.5429,52.567,52.5189,52.5189,7900.0
2013-02-27 10:55:00,65.48,65.55,65.47,65.55,8400.0,52.5269,52.583,52.5189,52.583,8400.0
2013-02-27 11:00:00,65.55,65.71,65.53,65.68,13200.0,52.583,52.7114,52.567,52.6873,13200.0
2013-02-27 11:05:00,65.66,65.79,65.65,65.79,21300.0,52.6713,52.7756,52.6633,52.7756,21300.0
2013-02-27 11:10:00,65.8,65.85,65.78,65.83,16500.0,52.7836,52.8237,52.7675,52.8077,16500.0
2013-02-27 11:15:00,65.82,65.91,65.81,65.91,24700.0,52.7996,52.8718,52.7916,52.8718,24700.0
2013-02-27 11:20:00,65.93,65.94,65.8,65.84,14400.0,52.8879,52.8959,52.7836,52.8157,14400.0
2013-02-27 11:25:00,65.84,65.84,65.8,65.84,8400.0,52.8157,52.8157,52.7836,52.8157,8400.0
2013-02-27 11:30:00,65.85,65.88,65.81,65.84,13400.0,52.8237,52.8478,52.7916,52.8157,13400.0
2013-02-27 11:35:00,65.85,65.93,65.85,65.91,8700.0,52.8237,52.8879,52.8237,52.8718,8700.0
2013-02-27 11:40:00,65.93,65.94,65.84,65.86,8500.0,52.8879,52.8959,52.8157,52.8317,8500.0
2013-02-27 11:45:00,65.89,65.92,65.86,65.9,5500.0,52.8558,52.8799,52.8317,52.8638,5500.0
2013-02-27 11:50:00,65.9,65.97,65.9,65.95,27500.0,52.8638,52.92,52.8638,52.9039,27500.0
2013-02-27 11:55:00,65.94,66.07,65.94,66.06,19000.0,52.8959,53.0002,52.8959,52.9922,19000.0
2013-02-27 12:00:00,66.06,66.08,66.03,66.07,17600.0,52.9922,53.0082,52.9681,53.0002,17600.0
2013-02-27 12:05:00,66.08,66.08,66.03,66.06,19600.0,53.0082,53.0082,52.9681,52.9922,19600.0
2013-02-27 12:10:00,66.05,66.24,66.04,66.23,25800.0,52.9841,53.1365,52.9761,53.1285,25800.0
2013-02-27 12:15:00,66.23,66.25,66.19,66.19,13700.0,53.1285,53.1446,53.0964,53.0964,13700.0
2013-02-27 12:20:00,66.18,66.31,66.16,66.31,40300.0,53.0884,53.1927,53.0724,53.1927,40300.0
2013-02-27 12:25:00,66.31,66.31,66.24,66.24,11200.0,53.1927,53.1927,53.1365,53.1365,11200.0
2013-02-27 12:30:00,66.24,66.3,66.22,66.22,29500.0,53.1365,53.1847,53.1205,53.1205,29500.0
2013-02-27 12:35:00,66.22,66.23,66.18,66.21,27100.0,53.1205,53.1285,53.0884,53.1125,27100.0
2013-02-27 12:40:00,66.17,66.23,66.12,66.13,17200.0,53.0804,53.1285,53.0403,53.0483,17200.0
2013-02-27 12:45:00,66.13,66.18,66.08,66.08,24000.0,53.0483,53.0884,53.0082,53.0082,24000.0
2013-02-27 12:50:00,66.09,66.17,66.05,66.14,32700.0,53.0162,53.0804,52.9841,53.0563,32700.0
2013-02-27 12:55:00,66.15,66.15,66.05,66.1,25100.0,53.0644,53.0644,52.9841,53.0242,25100.0
2013-02-27 13:00:00,66.12,66.12,66.03,66.09,19200.0,53.0403,53.0403,52.9681,53.0162,19200.0
2013-02-27 13:05:00,66.08,66.12,66.06,66.09,11800.0,53.0082,53.0403,52.9922,53.0162,11800.0
2013-02-27 13:10:00,66.08,66.13,66.07,66.09,20900.0,53.0082,53.0483,53.0002,53.0162,20900.0
2013-02-27 13:15:00,66.09,66.1,66.04,66.06,44800.0,53.0162,53.0242,52.9761,52.9922,44800.0
2013-02-27 13:20:00,66.05,66.1,66.0,66.01,14100.0,52.9841,53.0242,52.944,52.952,14100.0
2013-02-27 13:25:00,66.01,66.1,66.01,66.06,10700.0,52.952,53.0242,52.952,52.9922,10700.0
2013-02-27 13:30:00,66.06,66.1,66.06,66.1,10300.0,52.9922,53.0242,52.9922,53.0242,10300.0
2013-02-27 13:35:00,66.1,66.11,66.04,66.04,14800.0,53.0242,53.0323,52.9761,52.9761,14800.0
2013-02-27 13:40:00,66.04,66.04,65.95,65.99,41100.0,52.9761,52.9761,52.9039,52.936,41100.0
2013-02-27 13:45:00,65.98,66.03,65.98,65.99,17000.0,52.928,52.9681,52.928,52.936,17000.0
2013-02-27 13:50:00,65.98,66.05,65.97,66.0,9700.0,52.928,52.9841,52.92,52.944,9700.0
2013-02-27 13:55:00,66.0,66.01,65.94,65.97,13400.0,52.944,52.952,52.8959,52.92,13400.0
2013-02-27 14:00:00,65.96,65.97,65.94,65.95,8800.0,52.9119,52.92,52.8959,52.9039,8800.0
2013-02-27 14:05:00,65.96,65.97,65.86,65.95,16300.0,52.9119,52.92,52.8317,52.9039,16300.0
2013-02-27 14:10:00,65.94,65.99,65.93,65.95,14600.0,52.8959,52.936,52.8879,52.9039,14600.0
2013-02-27 14:15:00,65.96,65.99,65.91,65.95,31600.0,52.9119,52.936,52.8718,52.9039,31600.0
2013-02-27 14:20:00,65.96,66.04,65.94,65.97,15700.0,52.9119,52.9761,52.8959,52.92,15700.0
2013-02-27 14:25:00,65.96,66.0,65.94,65.94,10600.0,52.9119,52.944,52.8959,52.8959,10600.0
2013-02-27 14:30:00,65.94,65.99,65.9,65.92,30700.0,52.8959,52.936,52.8638,52.8799,30700.0
2013-02-27 14:35:00,65.93,65.97,65.93,65.95,9500.0,52.8879,52.92,52.8879,52.9039,9500.0
2013-02-27 14:40:00,65.95,65.96,65.92,65.94,10200.0,52.9039,52.9119,52.8799,52.8959,10200.0
2013-02-27 14:45:00,65.95,65.98,65.9,65.93,28900.0,52.9039,52.928,52.8638,52.8879,28900.0
2013-02-27 14:50:00,65.92,65.92,65.83,65.84,15300.0,52.8799,52.8799,52.8077,52.8157,15300.0
2013-02-27 14:55:00,65.84,65.9,65.82,65.9,9500.0,52.8157,52.8638,52.7996,52.8638,9500.0
2013-02-27 15:00:00,65.89,65.9,65.84,65.88,12600.0,52.8558,52.8638,52.8157,52.8478,12600.0
2013-02-27 15:05:00,65.88,65.95,65.87,65.95,10100.0,52.8478,52.9039,52.8397,52.9039,10100.0
2013-02-27 15:10:00,65.95,65.99,65.93,65.94,21500.0,52.9039,52.936,52.8879,52.8959,21500.0
2013-02-27 15:15:00,65.95,66.02,65.92,66.0,24300.0,52.9039,52.9601,52.8799,52.944,24300.0
2013-02-27 15:20:00,66.0,66.06,65.99,66.06,22100.0,52.944,52.9922,52.936,52.9922,22100.0
2013-02-27 15:25:00,66.06,66.11,66.0,66.01,20300.0,52.9922,53.0323,52.944,52.952,20300.0
2013-02-27 15:30:00,66.03,66.1,65.98,66.07,23000.0,52.9681,53.0242,52.928,53.0002,23000.0
2013-02-27 15:35:00,66.08,66.1,66.05,66.1,23400.0,53.0082,53.0242,52.9841,53.0242,23400.0
2013-02-27 15:40:00,66.1,66.1,66.0,66.05,22300.0,53.0242,53.0242,52.944,52.9841,22300.0
2013-02-27 15:45:00,66.06,66.09,66.02,66.05,38300.0,52.9922,53.0162,52.9601,52.9841,38300.0
2013-02-27 15:50:00,66.05,66.05,65.96,66.0,45600.0,52.9841,52.9841,52.9119,52.944,45600.0
2013-02-27 15:55:00,66.0,66.03,65.95,65.98,80400.0,52.944,52.9681,52.9039,52.928,80400.0
2013-02-28 09:30:00,65.31,65.86,65.31,65.71,44800.0,52.8292,53.2741,52.8292,53.1528,44800.0
2013-02-28 09:35:00,65.68,65.85,65.6,65.82,16400.0,53.1285,53.266,53.0638,53.2418,16400.0
2013-02-28 09:40:00,65.82,66.02,65.78,65.97,17800.0,53.2418,53.4036,53.2094,53.3631,17800.0
2013-02-28 09:45:00,65.94,66.06,65.88,66.0,31600.0,53.3388,53.4359,53.2903,53.3874,31600.0
2013-02-28 09:50:00,66.01,66.17,65.98,66.04,30100.0,53.3955,53.5249,53.3712,53.4197,30100.0
2013-02-28 09:55:00,66.07,66.13,65.92,66.07,20600.0,53.444,53.4925,53.3227,53.444,20600.0
2013-02-28 10:00:00,66.06,66.1,65.94,66.02,31600.0,53.4359,53.4683,53.3388,53.4036,31600.0
2013-02-28 10:05:00,66.02,66.11,66.02,66.04,37000.0,53.4036,53.4764,53.4036,53.4197,37000.0
2013-02-28 10:10:00,66.04,66.08,65.91,66.08,37800.0,53.4197,53.4521,53.3146,53.4521,37800.0
2013-02-28 10:15:00,66.06,66.06,65.91,66.04,15700.0,53.4359,53.4359,53.3146,53.4197,15700.0
2013-02-28 10:20:00,66.05,66.12,66.01,66.01,18500.0,53.4278,53.4844,53.3955,53.3955,18500.0
2013-02-28 10:25:00,66.01,66.05,65.92,65.95,19500.0,53.3955,53.4278,53.3227,53.3469,19500.0
2013-02-28 10:30:00,65.95,65.98,65.89,65.93,22000.0,53.3469,53.3712,53.2984,53.3308,22000.0
2013-02-28 10:35:00,65.94,65.97,65.89,65.93,14900.0,53.3388,53.3631,53.2984,53.3308,14900.0
2013-02-28 10:40:00,65.92,65.92,65.83,65.88,17400.0,53.3227,53.3227,53.2499,53.2903,17400.0
2013-02-28 10:45:00,65.88,65.88,65.69,65.7,12800.0,53.2903,53.2903,53.1366,53.1447,12800.0
2013-02-28 10:50:00,65.71,65.79,65.71,65.72,12600.0,53.1528,53.2175,53.1528,53.1609,12600.0
2013-02-28 10:55:00,65.73,65.8,65.72,65.76,16300.0,53.169,53.2256,53.1609,53.1932,16300.0
2013-02-28 11:00:00,65.74,65.77,65.69,65.76,11900.0,53.1771,53.2013,53.1366,53.1932,11900.0
2013-02-28 11:05:00,65.76,65.82,65.75,65.78,11400.0,53.1932,53.2418,53.1852,53.2094,11400.0
2013-02-28 11:10:00,65.79,65.86,65.79,65.84,38500.0,53.2175,53.2741,53.2175,53.258,38500.0
2013-02-28 11:15:00,65.83,65.88,65.8,65.88,20000.0,53.2499,53.2903,53.2256,53.2903,20000.0
2013-02-28 11:20:00,65.89,65.94,65.86,65.92,14100.0,53.2984,53.3388,53.2741,53.3227,14100.0
2013-02-28 11:25:00,65.93,65.97,65.91,65.97,8200.0,53.3308,53.3631,53.3146,53.3631,8200.0
2013-02-28 11:30:00,65.98,65.98,65.95,65.96,6200.0,53.3712,53.3712,53.3469,53.355,6200.0
2013-02-28 11:35:00,65.97,65.98,65.92,65.93,12000.0,53.3631,53.3712,53.3227,53.3308,12000.0
2013-02-28 11:40:00,65.94,66.0,65.93,66.0,19000.0,53.3388,53.3874,53.3308,53.3874,19000.0
2013-02-28 11:45:00,66.0,66.01,65.95,65.97,14700.0,53.3874,53.3955,53.3469,53.3631,14700.0
2013-02-28 11:50:00,65.98,66.0,65.93,65.95,5600.0,53.3712,53.3874,53.3308,53.3469,5600.0
2013-02-28 11:55:00,65.96,65.96,65.92,65.96,4700.0,53.355,53.355,53.3227,53.355,4700.0
2013-02-28 12:00:00,65.96,65.97,65.93,65.96,13600.0,53.355,53.3631,53.3308,53.355,13600.0
2013-02-28 12:05:00,65.96,65.97,65.92,65.96,6600.0,53.355,53.3631,53.3227,53.355,6600.0
2013-02-28 12:10:00,65.96,65.96,65.89,65.9,4300.0,53.355,53.355,53.2984,53.3065,4300.0
2013-02-28 12:15:00,65.9,65.92,65.86,65.88,8000.0,53.3065,53.3227,53.2741,53.2903,8000.0
2013-02-28 12:20:00,65.89,65.93,65.89,65.92,5000.0,53.2984,53.3308,53.2984,53.3227,5000.0
2013-02-28 12:25:00,65.94,65.97,65.92,65.96,11600.0,53.3388,53.3631,53.3227,53.355,11600.0
2013-02-28 12:30:00,65.96,65.97,65.94,65.96,14700.0,53.355,53.3631,53.3388,53.355,14700.0
2013-02-28 12:35:00,65.96,65.97,65.93,65.95,9000.0,53.355,53.3631,53.3308,53.3469,9000.0
2013-02-28 12:40:00,65.97,66.01,65.95,66.0,18500.0,53.3631,53.3955,53.3469,53.3874,18500.0
2013-02-28 12:45:00,66.0,66.01,65.97,65.98,4300.0,53.3874,53.3955,53.3631,53.3712,4300.0
2013-02-28 12:50:00,65.99,66.0,65.94,65.97,4000.0,53.3793,53.3874,53.3388,53.3631,4000.0
2013-02-28 12:55:00,65.97,65.98,65.95,65.97,6600.0,53.3631,53.3712,53.3469,53.3631,6600.0
2013-02-28 13:00:00,65.98,66.02,65.97,66.0,8300.0,53.3712,53.4036,53.3631,53.3874,8300.0
2013-02-28 13:05:00,65.99,66.0,65.96,65.98,6300.0,53.3793,53.3874,53.355,53.3712,6300.0
2013-02-28 13:10:00,65.99,66.01,65.96,65.99,5200.0,53.3793,53.3955,53.355,53.3793,5200.0
2013-02-28 13:15:00,66.0,66.04,65.97,66.04,13200.0,53.3874,53.4197,53.3631,53.4197,13200.0
2013-02-28 13:20:00,66.04,66.05,66.0,66.02,14300.0,53.4197,53.4278,53.3874,53.4036,14300.0
2013-02-28 13:25:00,66.01,66.06,66.01,66.03,11600.0,53.3955,53.4359,53.3955,53.4116,11600.0
2013-02-28 13:30:00,66.05,66.06,65.97,65.99,12500.0,53.4278,53.4359,53.3631,53.3793,12500.0
2013-02-28 13:35:00,65.98,66.01,65.94,65.94,21400.0,53.3712,53.3955,53.3388,53.3388,21400.0
2013-02-28 13:40:00,65.96,65.96,65.92,65.94,5400.0,53.355,53.355,53.3227,53.3388,5400.0
2013-02-28 13:45:00,65.93,65.97,65.93,65.96,7200.0,53.3308,53.3631,53.3308,53.355,7200.0
2013-02-28 13:50:00,65.95,65.97,65.91,65.96,6400.0,53.3469,53.3631,53.3146,53.355,6400.0
2013-02-28 13:55:00,65.95,65.98,65.89,65.91,13000.0,53.3469,53.3712,53.2984,53.3146,13000.0
2013-02-28 14:00:00,65.92,65.94,65.87,65.9,27700.0,53.3227,53.3388,53.2822,53.3065,27700.0
2013-02-28 14:05:00,65.91,65.98,65.91,65.97,13200.0,53.3146,53.3712,53.3146,53.3631,13200.0
2013-02-28 14:10:00,65.97,66.02,65.95,66.01,16100.0,53.3631,53.4036,53.3469,53.3955,16100.0
2013-02-28 14:15:00,66.01,66.04,66.0,66.02,6100.0,53.3955,53.4197,53.3874,53.4036,6100.0
2013-02-28 14:20:00,66.02,66.06,66.02,66.04,5900.0,53.4036,53.4359,53.4036,53.4197,5900.0
2013-02-28 14:25:00,66.03,66.04,66.01,66.03,16500.0,53.4116,53.4197,53.3955,53.4116,16500.0
2013-02-28 14:30:00,66.04,66.07,65.93,65.94,12400.0,53.4197,53.444,53.3308,53.3388,12400.0
2013-02-28 14:35:00,65.93,65.94,65.91,65.91,8300.0,53.3308,53.3388,53.3146,53.3146,8300.0
2013-02-28 14:40:00,65.92,65.92,65.87,65.88,9700.0,53.3227,53.3227,53.2822,53.2903,9700.0
2013-02-28 14:45:00,65.89,65.89,65.84,65.84,7300.0,53.2984,53.2984,53.258,53.258,7300.0
2013-02-28 14:50:00,65.84,65.86,65.82,65.85,12300.0,53.258,53.2741,53.2418,53.266,12300.0
2013-02-28 14:55:00,65.85,65.89,65.84,65.84,8000.0,53.266,53.2984,53.258,53.258,8000.0
2013-02-28 15:00:00,65.83,65.88,65.81,65.84,38600.0,53.2499,53.2903,53.2337,53.258,38600.0
2013-02-28 15:05:00,65.84,65.86,65.79,65.86,9800.0,53.258,53.2741,53.2175,53.2741,9800.0
2013-02-28 15:10:00,65.86,65.89,65.85,65.87,10400.0,53.2741,53.2984,53.266,53.2822,10400.0
2013-02-28 15:15:00,65.84,65.86,65.81,65.84,9900.0,53.258,53.2741,53.2337,53.258,9900.0
2013-02-28 15:20:00,65.84,65.89,65.8,65.83,18600.0,53.258,53.2984,53.2256,53.2499,18600.0
2013-02-28 15:25:00,65.84,65.85,65.81,65.83,16100.0,53.258,53.266,53.2337,53.2499,16100.0
2013-02-28 15:30:00,65.83,65.87,65.82,65.85,22400.0,53.2499,53.2822,53.2418,53.266,22400.0
2013-02-28 15:35:00,65.85,65.9,65.84,65.85,22900.0,53.266,53.3065,53.258,53.266,22900.0
2013-02-28 15:40:00,65.83,65.95,65.77,65.95,47800.0,53.2499,53.3469,53.2013,53.3469,47800.0
2013-02-28 15:45:00,65.95,65.97,65.86,65.89,65500.0,53.3469,53.3631,53.2741,53.2984,65500.0
2013-02-28 15:50:00,65.9,65.92,65.88,65.88,45100.0,53.3065,53.3227,53.2903,53.2903,45100.0
2013-02-28 15:55:00,65.88,65.93,65.68,65.68,150600.0,53.2903,53.3308,53.1285,53.1285,150600.0
2013-03-01 09:30:00,65.39,65.42,64.88,64.92,62500.0,52.8939,52.9182,52.4814,52.5138,62500.0
2013-03-01 09:35:00,64.92,65.13,64.85,64.85,29600.0,52.5138,52.6836,52.4571,52.4571,29600.0
2013-03-01 09:40:00,64.8,64.89,64.67,64.83,38600.0,52.4167,52.4895,52.3115,52.441,38600.0
2013-03-01 09:45:00,64.83,65.04,64.78,64.96,27800.0,52.441,52.6108,52.4005,52.5461,27800.0
2013-03-01 09:50:00,64.96,65.02,64.92,64.98,24300.0,52.5461,52.5947,52.5138,52.5623,24300.0
2013-03-01 09:55:00,65.0,65.11,64.98,64.99,36800.0,52.5785,52.6675,52.5623,52.5704,36800.0
2013-03-01 10:00:00,65.02,65.26,65.02,65.11,36000.0,52.5947,52.7888,52.5947,52.6675,36000.0
2013-03-01 10:05:00,65.12,65.26,65.04,65.22,34800.0,52.6755,52.7888,52.6108,52.7564,34800.0
2013-03-01 10:10:00,65.24,65.24,65.14,65.24,53600.0,52.7726,52.7726,52.6917,52.7726,53600.0
2013-03-01 10:15:00,65.23,65.25,65.11,65.14,23800.0,52.7645,52.7807,52.6675,52.6917,23800.0
2013-03-01 10:20:00,65.13,65.13,64.99,65.0,29300.0,52.6836,52.6836,52.5704,52.5785,29300.0
2013-03-01 10:25:00,65.0,65.21,64.96,65.21,19500.0,52.5785,52.7483,52.5461,52.7483,19500.0
2013-03-01 10:30:00,65.22,65.38,65.15,65.37,32200.0,52.7564,52.8859,52.6998,52.8778,32200.0
2013-03-01 10:35:00,65.37,65.47,65.32,65.4,19600.0,52.8778,52.9587,52.8373,52.902,19600.0
2013-03-01 10:40:00,65.38,65.43,65.34,65.41,38400.0,52.8859,52.9263,52.8535,52.9101,38400.0
2013-03-01 10:45:00,65.42,65.47,65.4,65.45,15300.0,52.9182,52.9587,52.902,52.9425,15300.0
2013-03-01 10:50:00,65.45,65.55,65.44,65.54,33900.0,52.9425,53.0234,52.9344,53.0153,33900.0
2013-03-01 10:55:00,65.54,65.62,65.49,65.62,12300.0,53.0153,53.08,52.9748,53.08,12300.0
2013-03-01 11:00:00,65.62,65.75,65.61,65.68,19400.0,53.08,53.1852,53.0719,53.1285,19400.0
2013-03-01 11:05:00,65.68,65.79,65.68,65.78,15900.0,53.1285,53.2175,53.1285,53.2094,15900.0
2013-03-01 11:10:00,65.78,65.78,65.71,65.72,14800.0,53.2094,53.2094,53.1528,53.1609,14800.0
2013-03-01 11:15:00,65.69,65.7,65.52,65.52,19100.0,53.1366,53.1447,52.9991,52.9991,19100.0
2013-03-01 11:20:00,65.52,65.53,65.45,65.49,23500.0,52.9991,53.0072,52.9425,52.9748,23500.0
2013-03-01 11:25:00,65.49,65.51,65.44,65.5,32900.0,52.9748,52.991,52.9344,52.9829,32900.0
2013-03-01 11:30:00,65.51,65.58,65.48,65.56,15200.0,52.991,53.0476,52.9667,53.0315,15200.0
2013-03-01 11:35:00,65.56,65.72,65.54,65.67,25500.0,53.0315,53.1609,53.0153,53.1204,25500.0
2013-03-01 11:40:00,65.65,65.65,65.53,65.55,33600.0,53.1043,53.1043,53.0072,53.0234,33600.0
2013-03-01 11:45:00,65.55,65.56,65.45,65.48,9700.0,53.0234,53.0315,52.9425,52.9667,9700.0
2013-03-01 11:50:00,65.48,65.49,65.4,65.45,14200.0,52.9667,52.9748,52.902,52.9425,14200.0
2013-03-01 11:55:00,65.45,65.6,65.45,65.59,10400.0,52.9425,53.0638,52.9425,53.0557,10400.0
2013-03-01 12:00:00,65.58,65.72,65.57,65.72,14000.0,53.0476,53.1609,53.0395,53.1609,14000.0
2013-03-01 12:05:00,65.7,65.75,65.67,65.74,12200.0,53.1447,53.1852,53.1204,53.1771,12200.0
2013-03-01 12:10:00,65.74,65.81,65.73,65.81,14200.0,53.1771,53.2337,53.169,53.2337,14200.0
2013-03-01 12:15:00,65.79,65.85,65.77,65.84,21800.0,53.2175,53.266,53.2013,53.258,21800.0
2013-03-01 12:20:00,65.83,65.85,65.74,65.83,18100.0,53.2499,53.266,53.1771,53.2499,18100.0
2013-03-01 12:25:00,65.82,65.88,65.77,65.83,26900.0,53.2418,53.2903,53.2013,53.2499,26900.0
2013-03-01 12:30:00,65.86,65.88,65.81,65.84,19600.0,53.2741,53.2903,53.2337,53.258,19600.0
2013-03-01 12:35:00,65.82,65.85,65.78,65.8,15700.0,53.2418,53.266,53.2094,53.2256,15700.0
2013-03-01 12:40:00,65.78,65.79,65.69,65.72,24200.0,53.2094,53.2175,53.1366,53.1609,24200.0
2013-03-01 12:45:00,65.72,65.73,65.68,65.73,7600.0,53.1609,53.169,53.1285,53.169,7600.0
2013-03-01 12:50:00,65.73,65.78,65.73,65.74,8700.0,53.169,53.2094,53.169,53.1771,8700.0
2013-03-01 12:55:00,65.75,65.77,65.7,65.71,16100.0,53.1852,53.2013,53.1447,53.1528,16100.0
2013-03-01 13:00:00,65.72,65.75,65.7,65.75,11800.0,53.1609,53.1852,53.1447,53.1852,11800.0
2013-03-01 13:05:00,65.73,65.74,65.62,65.65,15900.0,53.169,53.1771,53.08,53.1043,15900.0
2013-03-01 13:10:00,65.66,65.69,65.64,65.67,8600.0,53.1123,53.1366,53.0962,53.1204,8600.0
2013-03-01 13:15:00,65.65,65.7,65.59,65.62,12400.0,53.1043,53.1447,53.0557,53.08,12400.0
2013-03-01 13:20:00,65.62,65.66,65.58,65.66,11300.0,53.08,53.1123,53.0476,53.1123,11300.0
2013-03-01 13:25:00,65.67,65.67,65.62,65.67,8700.0,53.1204,53.1204,53.08,53.1204,8700.0
2013-03-01 13:30:00,65.67,65.69,65.52,65.54,12800.0,53.1204,53.1366,52.9991,53.0153,12800.0
2013-03-01 13:35:00,65.52,65.56,65.5,65.52,11900.0,52.9991,53.0315,52.9829,52.9991,11900.0
2013-03-01 13:40:00,65.53,65.57,65.52,65.53,11200.0,53.0072,53.0395,52.9991,53.0072,11200.0
2013-03-01 13:45:00,65.52,65.53,65.47,65.48,11000.0,52.9991,53.0072,52.9587,52.9667,11000.0
2013-03-01 13:50:00,65.46,65.49,65.45,65.49,9100.0,52.9506,52.9748,52.9425,52.9748,9100.0
2013-03-01 13:55:00,65.49,65.51,65.46,65.51,7800.0,52.9748,52.991,52.9506,52.991,7800.0
2013-03-01 14:00:00,65.51,65.65,65.51,65.63,16000.0,52.991,53.1043,52.991,53.0881,16000.0
2013-03-01 14:05:00,65.64,65.69,65.64,65.69,12300.0,53.0962,53.1366,53.0962,53.1366,12300.0
2013-03-01 14:10:00,65.69,65.72,65.65,65.68,13500.0,53.1366,53.1609,53.1043,53.1285,13500.0
2013-03-01 14:15:00,65.68,65.73,65.67,65.73,7000.0,53.1285,53.169,53.1204,53.169,7000.0
2013-03-01 14:20:00,65.73,65.76,65.68,65.68,14200.0,53.169,53.1932,53.1285,53.1285,14200.0
2013-03-01 14:25:00,65.66,65.66,65.54,65.55,16200.0,53.1123,53.1123,53.0153,53.0234,16200.0
2013-03-01 14:30:00,65.55,65.56,65.46,65.48,16100.0,53.0234,53.0315,52.9506,52.9667,16100.0
2013-03-01 14:35:00,65.48,65.5,65.41,65.47,43600.0,52.9667,52.9829,52.9101,52.9587,43600.0
2013-03-01 14:40:00,65.45,65.52,65.43,65.45,14400.0,52.9425,52.9991,52.9263,52.9425,14400.0
2013-03-01 14:45:00,65.46,65.46,65.35,65.36,14800.0,52.9506,52.9506,52.8616,52.8697,14800.0
2013-03-01 14:50:00,65.34,65.37,65.28,65.37,19800.0,52.8535,52.8778,52.805,52.8778,19800.0
2013-03-01 14:55:00,65.37,65.4,65.29,65.39,22000.0,52.8778,52.902,52.8131,52.8939,22000.0
2013-03-01 15:00:00,65.4,65.49,65.39,65.46,18900.0,52.902,52.9748,52.8939,52.9506,18900.0
2013-03-01 15:05:00,65.45,65.55,65.42,65.48,33000.0,52.9425,53.0234,52.9182,52.9667,33000.0
2013-03-01 15:10:00,65.5,65.5,65.42,65.43,17500.0,52.9829,52.9829,52.9182,52.9263,17500.0
2013-03-01 15:15:00,65.43,65.46,65.4,65.41,20100.0,52.9263,52.9506,52.902,52.9101,20100.0
2013-03-01 15:20:00,65.4,65.45,65.36,65.37,22200.0,52.902,52.9425,52.8697,52.8778,22200.0
2013-03-01 15:25:00,65.37,65.46,65.37,65.4,23000.0,52.8778,52.9506,52.8778,52.902,23000.0
2013-03-01 15:30:00,65.4,65.47,65.39,65.41,25800.0,52.902,52.9587,52.8939,52.9101,25800.0
2013-03-01 15:35:00,65.42,65.46,65.37,65.42,29100.0,52.9182,52.9506,52.8778,52.9182,29100.0
2013-03-01 15:40:00,65.41,65.42,65.32,65.32,37500.0,52.9101,52.9182,52.8373,52.8373,37500.0
2013-03-01 15:45:00,65.33,65.54,65.33,65.53,49000.0,52.8454,53.0153,52.8454,53.0072,49000.0
2013-03-01 15:50:00,65.53,65.55,65.42,65.42,57900.0,53.0072,53.0234,52.9182,52.9182,57900.0
2013-03-01 15:55:00,65.43,65.53,65.4,65.53,94900.0,52.9263,53.0072,52.902,53.0072,94900.0
2013-03-04 09:30:00,65.29,65.41,65.11,65.13,27500.0,52.8131,52.9101,52.6675,52.6836,27500.0
2013-03-04 09:35:00,65.13,65.15,64.83,64.86,23100.0,52.6836,52.6998,52.441,52.4652,23100.0
2013-03-04 09:40:00,64.88,64.91,64.59,64.63,26400.0,52.4814,52.5057,52.2468,52.2792,26400.0
2013-03-04 09:45:00,64.61,64.88,64.61,64.78,43500.0,52.263,52.4814,52.263,52.4005,43500.0
2013-03-04 09:50:00,64.75,64.78,64.72,64.75,29400.0,52.3763,52.4005,52.352,52.3763,29400.0
2013-03-04 09:55:00,64.73,64.74,64.46,64.47,57400.0,52.3601,52.3682,52.1417,52.1498,57400.0
2013-03-04 10:00:00,64.46,64.51,64.36,64.42,39800.0,52.1417,52.1821,52.0608,52.1093,39800.0
2013-03-04 10:05:00,64.44,64.45,64.22,64.23,70400.0,52.1255,52.1336,51.9475,51.9556,70400.0
2013-03-04 10:10:00,64.23,64.24,64.2,64.21,24600.0,51.9556,51.9637,51.9314,51.9394,24600.0
2013-03-04 10:15:00,64.21,64.36,64.2,64.29,26400.0,51.9394,52.0608,51.9314,52.0042,26400.0
2013-03-04 10:20:00,64.31,64.36,64.25,64.29,15400.0,52.0203,52.0608,51.9718,52.0042,15400.0
2013-03-04 10:25:00,64.3,64.37,64.22,64.33,15900.0,52.0122,52.0689,51.9475,52.0365,15900.0
2013-03-04 10:30:00,64.34,64.43,64.34,64.39,20700.0,52.0446,52.1174,52.0446,52.085,20700.0
2013-03-04 10:35:00,64.39,64.46,64.3,64.46,14400.0,52.085,52.1417,52.0122,52.1417,14400.0
2013-03-04 10:40:00,64.46,64.5,64.45,64.48,11100.0,52.1417,52.174,52.1336,52.1578,11100.0
2013-03-04 10:45:00,64.48,64.51,64.44,64.5,17800.0,52.1578,52.1821,52.1255,52.174,17800.0
2013-03-04 10:50:00,64.5,64.55,64.43,64.43,11700.0,52.174,52.2145,52.1174,52.1174,11700.0
2013-03-04 10:55:00,64.44,64.44,64.39,64.42,11000.0,52.1255,52.1255,52.085,52.1093,11000.0
2013-03-04 11:00:00,64.41,64.52,64.39,64.52,13500.0,52.1012,52.1902,52.085,52.1902,13500.0
2013-03-04 11:05:00,64.53,64.58,64.48,64.51,12300.0,52.1983,52.2387,52.1578,52.1821,12300.0
2013-03-04 11:10:00,64.51,64.51,64.43,64.44,14800.0,52.1821,52.1821,52.1174,52.1255,14800.0
2013-03-04 11:15:00,64.45,64.51,64.44,64.51,14000.0,52.1336,52.1821,52.1255,52.1821,14000.0
2013-03-04 11:20:00,64.51,64.51,64.43,64.51,38300.0,52.1821,52.1821,52.1174,52.1821,38300.0
2013-03-04 11:25:00,64.53,64.54,64.47,64.5,9500.0,52.1983,52.2064,52.1498,52.174,9500.0
2013-03-04 11:30:00,64.5,64.55,64.45,64.45,8500.0,52.174,52.2145,52.1336,52.1336,8500.0
2013-03-04 11:35:00,64.46,64.48,64.43,64.46,7200.0,52.1417,52.1578,52.1174,52.1417,7200.0
2013-03-04 11:40:00,64.46,64.47,64.42,64.42,10500.0,52.1417,52.1498,52.1093,52.1093,10500.0
2013-03-04 11:45:00,64.43,64.46,64.4,64.46,10500.0,52.1174,52.1417,52.0931,52.1417,10500.0
2013-03-04 11:50:00,64.47,64.53,64.47,64.48,9700.0,52.1498,52.1983,52.1498,52.1578,9700.0
2013-03-04 11:55:00,64.49,64.54,64.48,64.53,10400.0,52.1659,52.2064,52.1578,52.1983,10400.0
2013-03-04 12:00:00,64.54,64.58,64.52,64.52,8200.0,52.2064,52.2387,52.1902,52.1902,8200.0
2013-03-04 12:05:00,64.52,64.53,64.49,64.49,7400.0,52.1902,52.1983,52.1659,52.1659,7400.0
2013-03-04 12:10:00,64.49,64.5,64.46,64.46,5400.0,52.1659,52.174,52.1417,52.1417,5400.0
2013-03-04 12:15:00,64.46,64.46,64.31,64.38,12200.0,52.1417,52.1417,52.0203,52.077,12200.0
2013-03-04 12:20:00,64.39,64.39,64.31,64.34,10000.0,52.085,52.085,52.0203,52.0446,10000.0
2013-03-04 12:25:00,64.32,64.32,64.27,64.27,10300.0,52.0284,52.0284,51.988,51.988,10300.0
2013-03-04 12:30:00,64.27,64.28,64.21,64.23,10900.0,51.988,51.9961,51.9394,51.9556,10900.0
2013-03-04 12:35:00,64.21,64.31,64.21,64.27,11900.0,51.9394,52.0203,51.9394,51.988,11900.0
2013-03-04 12:40:00,64.29,64.3,64.25,64.28,14200.0,52.0042,52.0122,51.9718,51.9961,14200.0
2013-03-04 12:45:00,64.29,64.32,64.26,64.26,5900.0,52.0042,52.0284,51.9799,51.9799,5900.0
2013-03-04 12:50:00,64.26,64.37,64.26,64.32,10600.0,51.9799,52.0689,51.9799,52.0284,10600.0
2013-03-04 12:55:00,64.3,64.4,64.29,64.39,5600.0,52.0122,52.0931,52.0042,52.085,5600.0
2013-03-04 13:00:00,64.38,64.38,64.3,64.36,10000.0,52.077,52.077,52.0122,52.0608,10000.0
2013-03-04 13:05:00,64.36,64.4,64.33,64.4,9900.0,52.0608,52.0931,52.0365,52.0931,9900.0
2013-03-04 13:10:00,64.4,64.42,64.38,64.38,5800.0,52.0931,52.1093,52.077,52.077,5800.0
2013-03-04 13:15:00,64.39,64.5,64.39,64.49,7000.0,52.085,52.174,52.085,52.1659,7000.0
2013-03-04 13:20:00,64.48,64.6,64.48,64.59,12800.0,52.1578,52.2549,52.1578,52.2468,12800.0
2013-03-04 13:25:00,64.59,64.6,64.53,64.59,17200.0,52.2468,52.2549,52.1983,52.2468,17200.0
2013-03-04 13:30:00,64.6,64.61,64.52,64.53,12500.0,52.2549,52.263,52.1902,52.1983,12500.0
2013-03-04 13:35:00,64.54,64.54,64.5,64.53,11000.0,52.2064,52.2064,52.174,52.1983,11000.0
2013-03-04 13:40:00,64.53,64.54,64.48,64.53,12600.0,52.1983,52.2064,52.1578,52.1983,12600.0
2013-03-04 13:45:00,64.52,64.57,64.52,64.56,7600.0,52.1902,52.2306,52.1902,52.2226,7600.0
2013-03-04 13:50:00,64.55,64.59,64.55,64.59,8300.0,52.2145,52.2468,52.2145,52.2468,8300.0
2013-03-04 13:55:00,64.58,64.6,64.55,64.6,14400.0,52.2387,52.2549,52.2145,52.2549,14400.0
2013-03-04 14:00:00,64.6,64.65,64.58,64.64,25600.0,52.2549,52.2954,52.2387,52.2873,25600.0
2013-03-04 14:05:00,64.65,64.65,64.57,64.57,16500.0,52.2954,52.2954,52.2306,52.2306,16500.0
2013-03-04 14:10:00,64.57,64.58,64.51,64.57,9400.0,52.2306,52.2387,52.1821,52.2306,9400.0
2013-03-04 14:15:00,64.58,64.59,64.47,64.48,20600.0,52.2387,52.2468,52.1498,52.1578,20600.0
2013-03-04 14:20:00,64.48,64.52,64.47,64.47,11200.0,52.1578,52.1902,52.1498,52.1498,11200.0
2013-03-04 14:25:00,64.48,64.66,64.48,64.66,48000.0,52.1578,52.3034,52.1578,52.3034,48000.0
2013-03-04 14:30:00,64.65,64.68,64.63,64.66,15600.0,52.2954,52.3196,52.2792,52.3034,15600.0
2013-03-04 14:35:00,64.66,64.67,64.61,64.65,11200.0,52.3034,52.3115,52.263,52.2954,11200.0
2013-03-04 14:40:00,64.64,64.69,64.57,64.69,18500.0,52.2873,52.3277,52.2306,52.3277,18500.0
2013-03-04 14:45:00,64.69,64.73,64.67,64.69,14100.0,52.3277,52.3601,52.3115,52.3277,14100.0
2013-03-04 14:50:00,64.7,64.75,64.68,64.73,11800.0,52.3358,52.3763,52.3196,52.3601,11800.0
2013-03-04 14:55:00,64.73,64.77,64.71,64.71,12200.0,52.3601,52.3924,52.3439,52.3439,12200.0
2013-03-04 15:00:00,64.72,64.75,64.71,64.75,21300.0,52.352,52.3763,52.3439,52.3763,21300.0
2013-03-04 15:05:00,64.77,64.77,64.71,64.71,16900.0,52.3924,52.3924,52.3439,52.3439,16900.0
2013-03-04 15:10:00,64.71,64.72,64.64,64.65,16200.0,52.3439,52.352,52.2873,52.2954,16200.0
2013-03-04 15:15:00,64.65,64.66,64.55,64.55,17000.0,52.2954,52.3034,52.2145,52.2145,17000.0
2013-03-04 15:20:00,64.55,64.61,64.54,64.57,28100.0,52.2145,52.263,52.2064,52.2306,28100.0
2013-03-04 15:25:00,64.58,64.68,64.57,64.59,21700.0,52.2387,52.3196,52.2306,52.2468,21700.0
2013-03-04 15:30:00,64.59,64.6,64.55,64.56,25300.0,52.2468,52.2549,52.2145,52.2226,25300.0
2013-03-04 15:35:00,64.56,64.57,64.46,64.51,30800.0,52.2226,52.2306,52.1417,52.1821,30800.0
2013-03-04 15:40:00,64.51,64.51,64.43,64.47,39000.0,52.1821,52.1821,52.1174,52.1498,39000.0
2013-03-04 15:45:00,64.47,64.5,64.44,64.44,52600.0,52.1498,52.174,52.1255,52.1255,52600.0
2013-03-04 15:50:00,64.44,64.51,64.43,64.46,61300.0,52.1255,52.1821,52.1174,52.1417,61300.0
2013-03-04 15:55:00,64.45,64.46,64.38,64.39,183300.0,52.1336,52.1417,52.077,52.085,183300.0
2013-03-05 09:30:00,64.71,64.74,64.5,64.68,72900.0,52.3439,52.3682,52.174,52.3196,72900.0
2013-03-05 09:35:00,64.66,64.93,64.66,64.87,42600.0,52.3034,52.5219,52.3034,52.4733,42600.0
2013-03-05 09:40:00,64.88,64.9,64.66,64.75,20100.0,52.4814,52.4976,52.3034,52.3763,20100.0
2013-03-05 09:45:00,64.76,64.82,64.67,64.7,16800.0,52.3843,52.4329,52.3115,52.3358,16800.0
2013-03-05 09:50:00,64.7,64.78,64.7,64.78,20500.0,52.3358,52.4005,52.3358,52.4005,20500.0
2013-03-05 09:55:00,64.78,64.87,64.78,64.84,21900.0,52.4005,52.4733,52.4005,52.4491,21900.0
2013-03-05 10:00:00,64.86,64.95,64.81,64.89,18800.0,52.4652,52.538,52.4248,52.4895,18800.0
2013-03-05 10:05:00,64.88,64.88,64.8,64.85,28200.0,52.4814,52.4814,52.4167,52.4571,28200.0
2013-03-05 10:10:00,64.85,64.89,64.67,64.71,28200.0,52.4571,52.4895,52.3115,52.3439,28200.0
2013-03-05 10:15:00,64.73,64.86,64.73,64.8,29300.0,52.3601,52.4652,52.3601,52.4167,29300.0
2013-03-05 10:20:00,64.8,64.84,64.7,64.7,26600.0,52.4167,52.4491,52.3358,52.3358,26600.0
2013-03-05 10:25:00,64.7,64.77,64.68,64.76,19600.0,52.3358,52.3924,52.3196,52.3843,19600.0
2013-03-05 10:30:00,64.76,64.83,64.74,64.82,31600.0,52.3843,52.441,52.3682,52.4329,31600.0
2013-03-05 10:35:00,64.82,64.83,64.78,64.8,17800.0,52.4329,52.441,52.4005,52.4167,17800.0
2013-03-05 10:40:00,64.81,64.96,64.81,64.96,26900.0,52.4248,52.5461,52.4248,52.5461,26900.0
2013-03-05 10:45:00,64.97,65.0,64.93,64.99,30700.0,52.5542,52.5785,52.5219,52.5704,30700.0
2013-03-05 10:50:00,64.99,65.04,64.98,64.99,27900.0,52.5704,52.6108,52.5623,52.5704,27900.0
2013-03-05 10:55:00,64.97,64.98,64.9,64.91,21200.0,52.5542,52.5623,52.4976,52.5057,21200.0
2013-03-05 11:00:00,64.92,64.92,64.76,64.76,15300.0,52.5138,52.5138,52.3843,52.3843,15300.0
2013-03-05 11:05:00,64.75,64.84,64.74,64.82,19100.0,52.3763,52.4491,52.3682,52.4329,19100.0
2013-03-05 11:10:00,64.83,64.91,64.83,64.88,17000.0,52.441,52.5057,52.441,52.4814,17000.0
2013-03-05 11:15:00,64.89,64.9,64.79,64.82,20800.0,52.4895,52.4976,52.4086,52.4329,20800.0
2013-03-05 11:20:00,64.82,64.82,64.76,64.78,9200.0,52.4329,52.4329,52.3843,52.4005,9200.0
2013-03-05 11:25:00,64.78,64.8,64.74,64.76,26100.0,52.4005,52.4167,52.3682,52.3843,26100.0
2013-03-05 11:30:00,64.78,64.78,64.7,64.7,12900.0,52.4005,52.4005,52.3358,52.3358,12900.0
2013-03-05 11:35:00,64.71,64.78,64.7,64.74,24200.0,52.3439,52.4005,52.3358,52.3682,24200.0
2013-03-05 11:40:00,64.75,64.79,64.71,64.71,32200.0,52.3763,52.4086,52.3439,52.3439,32200.0
2013-03-05 11:45:00,64.71,64.76,64.59,64.59,16700.0,52.3439,52.3843,52.2468,52.2468,16700.0
2013-03-05 11:50:00,64.59,64.59,64.54,64.59,26100.0,52.2468,52.2468,52.2064,52.2468,26100.0
2013-03-05 11:55:00,64.59,64.62,64.59,64.59,16400.0,52.2468,52.2711,52.2468,52.2468,16400.0
2013-03-05 12:00:00,64.61,64.72,64.6,64.72,26800.0,52.263,52.352,52.2549,52.352,26800.0
2013-03-05 12:05:00,64.71,64.77,64.7,64.77,16400.0,52.3439,52.3924,52.3358,52.3924,16400.0
2013-03-05 12:10:00,64.77,64.8,64.76,64.78,16900.0,52.3924,52.4167,52.3843,52.4005,16900.0
2013-03-05 12:15:00,64.78,64.84,64.76,64.84,12300.0,52.4005,52.4491,52.3843,52.4491,12300.0
2013-03-05 12:20:00,64.84,64.84,64.77,64.81,33000.0,52.4491,52.4491,52.3924,52.4248,33000.0
2013-03-05 12:25:00,64.8,64.84,64.8,64.83,10400.0,52.4167,52.4491,52.4167,52.441,10400.0
2013-03-05 12:30:00,64.83,64.86,64.77,64.79,14900.0,52.441,52.4652,52.3924,52.4086,14900.0
2013-03-05 12:35:00,64.8,64.8,64.7,64.71,11700.0,52.4167,52.4167,52.3358,52.3439,11700.0
2013-03-05 12:40:00,64.71,64.71,64.66,64.68,9100.0,52.3439,52.3439,52.3034,52.3196,9100.0
2013-03-05 12:45:00,64.67,64.71,64.67,64.7,10000.0,52.3115,52.3439,52.3115,52.3358,10000.0
2013-03-05 12:50:00,64.7,64.72,64.64,64.67,11600.0,52.3358,52.352,52.2873,52.3115,11600.0
2013-03-05 12:55:00,64.68,64.68,64.65,64.66,8800.0,52.3196,52.3196,52.2954,52.3034,8800.0
2013-03-05 13:00:00,64.67,64.71,64.66,64.68,9800.0,52.3115,52.3439,52.3034,52.3196,9800.0
2013-03-05 13:05:00,64.67,64.69,64.66,64.67,8600.0,52.3115,52.3277,52.3034,52.3115,8600.0
2013-03-05 13:10:00,64.66,64.67,64.63,64.66,14000.0,52.3034,52.3115,52.2792,52.3034,14000.0
2013-03-05 13:15:00,64.66,64.74,64.64,64.72,11500.0,52.3034,52.3682,52.2873,52.352,11500.0
2013-03-05 13:20:00,64.73,64.78,64.72,64.76,9900.0,52.3601,52.4005,52.352,52.3843,9900.0
2013-03-05 13:25:00,64.77,64.78,64.72,64.72,9500.0,52.3924,52.4005,52.352,52.352,9500.0
2013-03-05 13:30:00,64.71,64.75,64.67,64.74,30800.0,52.3439,52.3763,52.3115,52.3682,30800.0
2013-03-05 13:35:00,64.74,64.74,64.68,64.69,9800.0,52.3682,52.3682,52.3196,52.3277,9800.0
2013-03-05 13:40:00,64.7,64.73,64.68,64.73,13300.0,52.3358,52.3601,52.3196,52.3601,13300.0
2013-03-05 13:45:00,64.73,64.79,64.72,64.75,11200.0,52.3601,52.4086,52.352,52.3763,11200.0
2013-03-05 13:50:00,64.74,64.84,64.74,64.84,23200.0,52.3682,52.4491,52.3682,52.4491,23200.0
2013-03-05 13:55:00,64.84,64.84,64.82,64.83,7200.0,52.4491,52.4491,52.4329,52.441,7200.0
2013-03-05 14:00:00,64.83,64.92,64.83,64.9,14700.0,52.441,52.5138,52.441,52.4976,14700.0
2013-03-05 14:05:00,64.89,64.9,64.87,64.88,12500.0,52.4895,52.4976,52.4733,52.4814,12500.0
2013-03-05 14:10:00,64.87,64.88,64.85,64.85,13200.0,52.4733,52.4814,52.4571,52.4571,13200.0
2013-03-05 14:15:00,64.85,64.88,64.85,64.87,12300.0,52.4571,52.4814,52.4571,52.4733,12300.0
2013-03-05 14:20:00,64.88,64.89,64.87,64.87,12500.0,52.4814,52.4895,52.4733,52.4733,12500.0
2013-03-05 14:25:00,64.87,64.94,64.87,64.92,24500.0,52.4733,52.5299,52.4733,52.5138,24500.0
2013-03-05 14:30:00,64.92,65.0,64.91,64.95,41400.0,52.5138,52.5785,52.5057,52.538,41400.0
2013-03-05 14:35:00,64.96,64.99,64.96,64.97,17300.0,52.5461,52.5704,52.5461,52.5542,17300.0
2013-03-05 14:40:00,64.96,64.98,64.92,64.95,16700.0,52.5461,52.5623,52.5138,52.538,16700.0
2013-03-05 14:45:00,64.96,65.06,64.96,65.06,10800.0,52.5461,52.627,52.5461,52.627,10800.0
2013-03-05 14:50:00,65.06,65.09,65.03,65.04,19200.0,52.627,52.6513,52.6027,52.6108,19200.0
2013-03-05 14:55:00,65.05,65.11,65.03,65.11,13400.0,52.6189,52.6675,52.6027,52.6675,13400.0
2013-03-05 15:00:00,65.11,65.12,65.04,65.1,32400.0,52.6675,52.6755,52.6108,52.6594,32400.0
2013-03-05 15:05:00,65.09,65.15,65.08,65.12,22200.0,52.6513,52.6998,52.6432,52.6755,22200.0
2013-03-05 15:10:00,65.13,65.18,65.11,65.17,18900.0,52.6836,52.7241,52.6675,52.716,18900.0
2013-03-05 15:15:00,65.17,65.17,65.12,65.15,32000.0,52.716,52.716,52.6755,52.6998,32000.0
2013-03-05 15:20:00,65.15,65.16,65.11,65.14,22400.0,52.6998,52.7079,52.6675,52.6917,22400.0
2013-03-05 15:25:00,65.15,65.17,65.12,65.16,19600.0,52.6998,52.716,52.6755,52.7079,19600.0
2013-03-05 15:30:00,65.16,65.16,65.08,65.12,34200.0,52.7079,52.7079,52.6432,52.6755,34200.0
2013-03-05 15:35:00,65.1,65.16,65.1,65.12,23000.0,52.6594,52.7079,52.6594,52.6755,23000.0
2013-03-05 15:40:00,65.13,65.22,65.12,65.2,29800.0,52.6836,52.7564,52.6755,52.7403,29800.0
2013-03-05 15:45:00,65.21,65.23,65.04,65.04,38500.0,52.7483,52.7645,52.6108,52.6108,38500.0
2013-03-05 15:50:00,65.03,65.04,64.98,65.0,47900.0,52.6027,52.6108,52.5623,52.5785,47900.0
2013-03-05 15:55:00,65.0,65.01,64.9,64.9,188500.0,52.5785,52.5866,52.4976,52.4976,188500.0
2013-03-06 09:30:00,64.96,65.32,64.96,65.25,44600.0,52.5461,52.8373,52.5461,52.7807,44600.0
2013-03-06 09:35:00,65.25,65.26,65.18,65.19,21300.0,52.7807,52.7888,52.7241,52.7322,21300.0
2013-03-06 09:40:00,65.2,65.23,65.09,65.1,22900.0,52.7403,52.7645,52.6513,52.6594,22900.0
2013-03-06 09:45:00,65.07,65.23,65.02,65.21,16600.0,52.6351,52.7645,52.5947,52.7483,16600.0
2013-03-06 09:50:00,65.23,65.23,65.07,65.21,16200.0,52.7645,52.7645,52.6351,52.7483,16200.0
2013-03-06 09:55:00,65.2,65.32,65.2,65.3,9700.0,52.7403,52.8373,52.7403,52.8211,9700.0
2013-03-06 10:00:00,65.29,65.3,65.14,65.14,17900.0,52.8131,52.8211,52.6917,52.6917,17900.0
2013-03-06 10:05:00,65.15,65.17,65.09,65.12,25600.0,52.6998,52.716,52.6513,52.6755,25600.0
2013-03-06 10:10:00,65.12,65.18,65.12,65.14,23100.0,52.6755,52.7241,52.6755,52.6917,23100.0
2013-03-06 10:15:00,65.14,65.16,65.03,65.03,43400.0,52.6917,52.7079,52.6027,52.6027,43400.0
2013-03-06 10:20:00,65.03,65.1,64.99,65.01,11900.0,52.6027,52.6594,52.5704,52.5866,11900.0
2013-03-06 10:25:00,65.03,65.05,64.94,64.96,18600.0,52.6027,52.6189,52.5299,52.5461,18600.0
2013-03-06 10:30:00,64.96,64.96,64.78,64.84,35200.0,52.5461,52.5461,52.4005,52.4491,35200.0
2013-03-06 10:35:00,64.84,64.93,64.84,64.91,10700.0,52.4491,52.5219,52.4491,52.5057,10700.0
2013-03-06 10:40:00,64.91,64.98,64.89,64.94,14100.0,52.5057,52.5623,52.4895,52.5299,14100.0
2013-03-06 10:45:00,64.94,64.95,64.85,64.87,54100.0,52.5299,52.538,52.4571,52.4733,54100.0
2013-03-06 10:50:00,64.88,64.89,64.79,64.81,21200.0,52.4814,52.4895,52.4086,52.4248,21200.0
2013-03-06 10:55:00,64.8,64.8,64.69,64.7,25500.0,52.4167,52.4167,52.3277,52.3358,25500.0
2013-03-06 11:00:00,64.68,64.71,64.64,64.65,49300.0,52.3196,52.3439,52.2873,52.2954,49300.0
2013-03-06 11:05:00,64.66,64.77,64.65,64.76,18800.0,52.3034,52.3924,52.2954,52.3843,18800.0
2013-03-06 11:10:00,64.76,64.85,64.76,64.85,9500.0,52.3843,52.4571,52.3843,52.4571,9500.0
2013-03-06 11:15:00,64.85,64.86,64.81,64.84,10700.0,52.4571,52.4652,52.4248,52.4491,10700.0
2013-03-06 11:20:00,64.85,64.91,64.85,64.91,7900.0,52.4571,52.5057,52.4571,52.5057,7900.0
2013-03-06 11:25:00,64.92,64.92,64.88,64.88,11800.0,52.5138,52.5138,52.4814,52.4814,11800.0
2013-03-06 11:30:00,64.9,64.92,64.86,64.92,12000.0,52.4976,52.5138,52.4652,52.5138,12000.0
2013-03-06 11:35:00,64.93,64.96,64.91,64.91,9900.0,52.5219,52.5461,52.5057,52.5057,9900.0
2013-03-06 11:40:00,64.9,64.92,64.8,64.83,11200.0,52.4976,52.5138,52.4167,52.441,11200.0
2013-03-06 11:45:00,64.82,64.93,64.82,64.92,6600.0,52.4329,52.5219,52.4329,52.5138,6600.0
2013-03-06 11:50:00,64.92,64.94,64.89,64.91,7600.0,52.5138,52.5299,52.4895,52.5057,7600.0
2013-03-06 11:55:00,64.91,64.95,64.91,64.94,9000.0,52.5057,52.538,52.5057,52.5299,9000.0
2013-03-06 12:00:00,64.95,64.95,64.83,64.91,9200.0,52.538,52.538,52.441,52.5057,9200.0
2013-03-06 12:05:00,64.9,64.96,64.89,64.93,14400.0,52.4976,52.5461,52.4895,52.5219,14400.0
2013-03-06 12:10:00,64.93,64.99,64.88,64.89,12700.0,52.5219,52.5704,52.4814,52.4895,12700.0
2013-03-06 12:15:00,64.9,64.94,64.88,64.88,18700.0,52.4976,52.5299,52.4814,52.4814,18700.0
2013-03-06 12:20:00,64.88,64.9,64.86,64.89,12200.0,52.4814,52.4976,52.4652,52.4895,12200.0
2013-03-06 12:25:00,64.88,64.93,64.87,64.92,14100.0,52.4814,52.5219,52.4733,52.5138,14100.0
2013-03-06 12:30:00,64.92,64.93,64.89,64.91,9800.0,52.5138,52.5219,52.4895,52.5057,9800.0
2013-03-06 12:35:00,64.92,64.93,64.91,64.92,12700.0,52.5138,52.5219,52.5057,52.5138,12700.0
2013-03-06 12:40:00,64.92,64.95,64.9,64.95,8400.0,52.5138,52.538,52.4976,52.538,8400.0
2013-03-06 12:45:00,64.95,64.97,64.92,64.94,17600.0,52.538,52.5542,52.5138,52.5299,17600.0
2013-03-06 12:50:00,64.94,64.94,64.9,64.9,10400.0,52.5299,52.5299,52.4976,52.4976,10400.0
2013-03-06 12:55:00,64.9,64.9,64.83,64.86,14300.0,52.4976,52.4976,52.441,52.4652,14300.0
2013-03-06 13:00:00,64.85,64.92,64.85,64.92,10000.0,52.4571,52.5138,52.4571,52.5138,10000.0
2013-03-06 13:05:00,64.92,64.93,64.91,64.92,6400.0,52.5138,52.5219,52.5057,52.5138,6400.0
2013-03-06 13:10:00,64.92,64.93,64.89,64.93,8700.0,52.5138,52.5219,52.4895,52.5219,8700.0
2013-03-06 13:15:00,64.93,64.99,64.92,64.99,10400.0,52.5219,52.5704,52.5138,52.5704,10400.0
2013-03-06 13:20:00,64.98,65.01,64.98,65.0,15400.0,52.5623,52.5866,52.5623,52.5785,15400.0
2013-03-06 13:25:00,65.0,65.04,64.98,64.99,57600.0,52.5785,52.6108,52.5623,52.5704,57600.0
2013-03-06 13:30:00,65.0,65.08,64.99,65.02,27800.0,52.5785,52.6432,52.5704,52.5947,27800.0
2013-03-06 13:35:00,65.04,65.11,65.03,65.11,6200.0,52.6108,52.6675,52.6027,52.6675,6200.0
2013-03-06 13:40:00,65.11,65.15,65.11,65.13,14200.0,52.6675,52.6998,52.6675,52.6836,14200.0
2013-03-06 13:45:00,65.13,65.13,65.08,65.1,23900.0,52.6836,52.6836,52.6432,52.6594,23900.0
2013-03-06 13:50:00,65.1,65.1,65.06,65.08,7500.0,52.6594,52.6594,52.627,52.6432,7500.0
2013-03-06 13:55:00,65.08,65.1,65.07,65.08,14300.0,52.6432,52.6594,52.6351,52.6432,14300.0
2013-03-06 14:00:00,65.09,65.11,65.08,65.08,11500.0,52.6513,52.6675,52.6432,52.6432,11500.0
2013-03-06 14:05:00,65.08,65.09,65.02,65.05,16000.0,52.6432,52.6513,52.5947,52.6189,16000.0
2013-03-06 14:10:00,65.06,65.06,65.0,65.02,30600.0,52.627,52.627,52.5785,52.5947,30600.0
2013-03-06 14:15:00,65.03,65.08,65.02,65.03,13300.0,52.6027,52.6432,52.5947,52.6027,13300.0
2013-03-06 14:20:00,65.03,65.08,65.02,65.05,12900.0,52.6027,52.6432,52.5947,52.6189,12900.0
2013-03-06 14:25:00,65.04,65.06,65.03,65.05,9200.0,52.6108,52.627,52.6027,52.6189,9200.0
2013-03-06 14:30:00,65.05,65.11,65.04,65.11,18300.0,52.6189,52.6675,52.6108,52.6675,18300.0
2013-03-06 14:35:00,65.11,65.16,65.1,65.1,14000.0,52.6675,52.7079,52.6594,52.6594,14000.0
2013-03-06 14:40:00,65.11,65.12,65.09,65.1,8300.0,52.6675,52.6755,52.6513,52.6594,8300.0
2013-03-06 14:45:00,65.11,65.15,65.11,65.12,26600.0,52.6675,52.6998,52.6675,52.6755,26600.0
2013-03-06 14:50:00,65.12,65.13,65.09,65.12,12000.0,52.6755,52.6836,52.6513,52.6755,12000.0
2013-03-06 14:55:00,65.12,65.15,65.11,65.15,13500.0,52.6755,52.6998,52.6675,52.6998,13500.0
2013-03-06 15:00:00,65.15,65.17,65.13,65.15,45200.0,52.6998,52.716,52.6836,52.6998,45200.0
2013-03-06 15:05:00,65.14,65.15,65.09,65.09,19600.0,52.6917,52.6998,52.6513,52.6513,19600.0
2013-03-06 15:10:00,65.09,65.14,65.04,65.05,19700.0,52.6513,52.6917,52.6108,52.6189,19700.0
2013-03-06 15:15:00,65.05,65.14,65.05,65.09,57900.0,52.6189,52.6917,52.6189,52.6513,57900.0
2013-03-06 15:20:00,65.09,65.15,65.08,65.14,24600.0,52.6513,52.6998,52.6432,52.6917,24600.0
2013-03-06 15:25:00,65.14,65.15,65.03,65.04,51600.0,52.6917,52.6998,52.6027,52.6108,51600.0
2013-03-06 15:30:00,65.03,65.05,65.0,65.01,33800.0,52.6027,52.6189,52.5785,52.5866,33800.0
2013-03-06 15:35:00,65.0,65.03,64.99,65.0,55200.0,52.5785,52.6027,52.5704,52.5785,55200.0
2013-03-06 15:40:00,65.0,65.01,64.95,64.96,43100.0,52.5785,52.5866,52.538,52.5461,43100.0
2013-03-06 15:45:00,64.99,65.01,64.94,65.0,53000.0,52.5704,52.5866,52.5299,52.5785,53000.0
2013-03-06 15:50:00,64.99,65.05,64.98,65.03,35600.0,52.5704,52.6189,52.5623,52.6027,35600.0
2013-03-06 15:55:00,65.03,65.06,64.96,64.96,261800.0,52.6027,52.627,52.5461,52.5461,261800.0
2013-03-07 09:30:00,65.15,65.33,65.13,65.32,61100.0,52.6998,52.8454,52.6836,52.8373,61100.0
2013-03-07 09:35:00,65.33,65.33,65.22,65.26,32100.0,52.8454,52.8454,52.7564,52.7888,32100.0
2013-03-07 09:40:00,65.25,65.33,65.15,65.2,25700.0,52.7807,52.8454,52.6998,52.7403,25700.0
2013-03-07 09:45:00,65.2,65.2,65.04,65.05,14100.0,52.7403,52.7403,52.6108,52.6189,14100.0
2013-03-07 09:50:00,65.06,65.2,65.02,65.11,20000.0,52.627,52.7403,52.5947,52.6675,20000.0
2013-03-07 09:55:00,65.1,65.27,65.06,65.24,19600.0,52.6594,52.7969,52.627,52.7726,19600.0
2013-03-07 10:00:00,65.2,65.21,65.11,65.21,25000.0,52.7403,52.7483,52.6675,52.7483,25000.0
2013-03-07 10:05:00,65.19,65.27,65.19,65.22,23100.0,52.7322,52.7969,52.7322,52.7564,23100.0
2013-03-07 10:10:00,65.22,65.26,65.18,65.18,38900.0,52.7564,52.7888,52.7241,52.7241,38900.0
2013-03-07 10:15:00,65.19,65.26,65.16,65.25,17700.0,52.7322,52.7888,52.7079,52.7807,17700.0
2013-03-07 10:20:00,65.25,65.28,65.15,65.19,24900.0,52.7807,52.805,52.6998,52.7322,24900.0
2013-03-07 10:25:00,65.2,65.27,65.19,65.25,21600.0,52.7403,52.7969,52.7322,52.7807,21600.0
2013-03-07 10:30:00,65.25,65.25,65.15,65.19,18800.0,52.7807,52.7807,52.6998,52.7322,18800.0
2013-03-07 10:35:00,65.19,65.23,65.17,65.18,18000.0,52.7322,52.7645,52.716,52.7241,18000.0
2013-03-07 10:40:00,65.19,65.23,65.12,65.23,36200.0,52.7322,52.7645,52.6755,52.7645,36200.0
2013-03-07 10:45:00,65.24,65.27,65.21,65.27,16000.0,52.7726,52.7969,52.7483,52.7969,16000.0
2013-03-07 10:50:00,65.26,65.32,65.23,65.32,26900.0,52.7888,52.8373,52.7645,52.8373,26900.0
2013-03-07 10:55:00,65.33,65.36,65.26,65.34,17200.0,52.8454,52.8697,52.7888,52.8535,17200.0
2013-03-07 11:00:00,65.36,65.48,65.36,65.48,22400.0,52.8697,52.9667,52.8697,52.9667,22400.0
2013-03-07 11:05:00,65.49,65.65,65.49,65.65,25700.0,52.9748,53.1043,52.9748,53.1043,25700.0
2013-03-07 11:10:00,65.64,65.7,65.46,65.47,29500.0,53.0962,53.1447,52.9506,52.9587,29500.0
2013-03-07 11:15:00,65.47,65.48,65.42,65.45,34900.0,52.9587,52.9667,52.9182,52.9425,34900.0
2013-03-07 11:20:00,65.44,65.53,65.44,65.52,11900.0,52.9344,53.0072,52.9344,52.9991,11900.0
2013-03-07 11:25:00,65.52,65.57,65.49,65.49,51100.0,52.9991,53.0395,52.9748,52.9748,51100.0
2013-03-07 11:30:00,65.5,65.55,65.49,65.5,16900.0,52.9829,53.0234,52.9748,52.9829,16900.0
2013-03-07 11:35:00,65.5,65.6,65.48,65.5,32100.0,52.9829,53.0638,52.9667,52.9829,32100.0
2013-03-07 11:40:00,65.51,65.52,65.48,65.52,9400.0,52.991,52.9991,52.9667,52.9991,9400.0
2013-03-07 11:45:00,65.52,65.52,65.46,65.47,10000.0,52.9991,52.9991,52.9506,52.9587,10000.0
2013-03-07 11:50:00,65.47,65.48,65.43,65.43,7400.0,52.9587,52.9667,52.9263,52.9263,7400.0
2013-03-07 11:55:00,65.42,65.48,65.41,65.45,14600.0,52.9182,52.9667,52.9101,52.9425,14600.0
2013-03-07 12:00:00,65.49,65.52,65.46,65.46,12700.0,52.9748,52.9991,52.9506,52.9506,12700.0
2013-03-07 12:05:00,65.45,65.49,65.44,65.45,12500.0,52.9425,52.9748,52.9344,52.9425,12500.0
2013-03-07 12:10:00,65.45,65.46,65.42,65.46,9400.0,52.9425,52.9506,52.9182,52.9506,9400.0
2013-03-07 12:15:00,65.46,65.51,65.45,65.51,11700.0,52.9506,52.991,52.9425,52.991,11700.0
2013-03-07 12:20:00,65.5,65.5,65.46,65.47,17100.0,52.9829,52.9829,52.9506,52.9587,17100.0
2013-03-07 12:25:00,65.47,65.52,65.47,65.5,14000.0,52.9587,52.9991,52.9587,52.9829,14000.0
2013-03-07 12:30:00,65.48,65.49,65.44,65.44,12700.0,52.9667,52.9748,52.9344,52.9344,12700.0
2013-03-07 12:35:00,65.43,65.43,65.36,65.36,9500.0,52.9263,52.9263,52.8697,52.8697,9500.0
2013-03-07 12:40:00,65.37,65.37,65.33,65.33,8800.0,52.8778,52.8778,52.8454,52.8454,8800.0
2013-03-07 12:45:00,65.33,65.35,65.3,65.31,20400.0,52.8454,52.8616,52.8211,52.8292,20400.0
2013-03-07 12:50:00,65.32,65.38,65.31,65.35,8100.0,52.8373,52.8859,52.8292,52.8616,8100.0
2013-03-07 12:55:00,65.36,65.45,65.36,65.41,8500.0,52.8697,52.9425,52.8697,52.9101,8500.0
2013-03-07 13:00:00,65.42,65.43,65.39,65.42,13900.0,52.9182,52.9263,52.8939,52.9182,13900.0
2013-03-07 13:05:00,65.42,65.44,65.4,65.44,9300.0,52.9182,52.9344,52.902,52.9344,9300.0
2013-03-07 13:10:00,65.44,65.48,65.43,65.48,20500.0,52.9344,52.9667,52.9263,52.9667,20500.0
2013-03-07 13:15:00,65.48,65.55,65.48,65.48,8600.0,52.9667,53.0234,52.9667,52.9667,8600.0
2013-03-07 13:20:00,65.49,65.52,65.47,65.5,12900.0,52.9748,52.9991,52.9587,52.9829,12900.0
2013-03-07 13:25:00,65.49,65.49,65.43,65.46,8500.0,52.9748,52.9748,52.9263,52.9506,8500.0
2013-03-07 13:30:00,65.46,65.46,65.37,65.38,8100.0,52.9506,52.9506,52.8778,52.8859,8100.0
2013-03-07 13:35:00,65.37,65.39,65.36,65.36,7400.0,52.8778,52.8939,52.8697,52.8697,7400.0
2013-03-07 13:40:00,65.35,65.38,65.34,65.34,8500.0,52.8616,52.8859,52.8535,52.8535,8500.0
2013-03-07 13:45:00,65.35,65.42,65.35,65.4,10600.0,52.8616,52.9182,52.8616,52.902,10600.0
2013-03-07 13:50:00,65.41,65.47,65.39,65.45,13400.0,52.9101,52.9587,52.8939,52.9425,13400.0
2013-03-07 13:55:00,65.44,65.48,65.42,65.47,9800.0,52.9344,52.9667,52.9182,52.9587,9800.0
2013-03-07 14:00:00,65.48,65.48,65.4,65.42,26400.0,52.9667,52.9667,52.902,52.9182,26400.0
2013-03-07 14:05:00,65.42,65.42,65.31,65.32,6600.0,52.9182,52.9182,52.8292,52.8373,6600.0
2013-03-07 14:10:00,65.32,65.33,65.27,65.3,14200.0,52.8373,52.8454,52.7969,52.8211,14200.0
2013-03-07 14:15:00,65.3,65.35,65.3,65.34,7400.0,52.8211,52.8616,52.8211,52.8535,7400.0
2013-03-07 14:20:00,65.34,65.35,65.32,65.35,4800.0,52.8535,52.8616,52.8373,52.8616,4800.0
2013-03-07 14:25:00,65.34,65.42,65.34,65.38,14700.0,52.8535,52.9182,52.8535,52.8859,14700.0
2013-03-07 14:30:00,65.38,65.41,65.37,65.41,22900.0,52.8859,52.9101,52.8778,52.9101,22900.0
2013-03-07 14:35:00,65.4,65.41,65.38,65.39,37300.0,52.902,52.9101,52.8859,52.8939,37300.0
2013-03-07 14:40:00,65.4,65.43,65.38,65.42,11700.0,52.902,52.9263,52.8859,52.9182,11700.0
2013-03-07 14:45:00,65.43,65.52,65.42,65.5,27900.0,52.9263,52.9991,52.9182,52.9829,27900.0
2013-03-07 14:50:00,65.49,65.5,65.48,65.5,12400.0,52.9748,52.9829,52.9667,52.9829,12400.0
2013-03-07 14:55:00,65.5,65.52,65.45,65.45,18300.0,52.9829,52.9991,52.9425,52.9425,18300.0
2013-03-07 15:00:00,65.46,65.49,65.44,65.46,13600.0,52.9506,52.9748,52.9344,52.9506,13600.0
2013-03-07 15:05:00,65.45,65.49,65.44,65.47,21700.0,52.9425,52.9748,52.9344,52.9587,21700.0
2013-03-07 15:10:00,65.47,65.5,65.46,65.47,14200.0,52.9587,52.9829,52.9506,52.9587,14200.0
2013-03-07 15:15:00,65.47,65.49,65.44,65.45,18800.0,52.9587,52.9748,52.9344,52.9425,18800.0
2013-03-07 15:20:00,65.45,65.45,65.38,65.4,28500.0,52.9425,52.9425,52.8859,52.902,28500.0
2013-03-07 15:25:00,65.39,65.41,65.35,65.39,34500.0,52.8939,52.9101,52.8616,52.8939,34500.0
2013-03-07 15:30:00,65.39,65.42,65.38,65.38,28000.0,52.8939,52.9182,52.8859,52.8859,28000.0
2013-03-07 15:35:00,65.38,65.39,65.34,65.34,19500.0,52.8859,52.8939,52.8535,52.8535,19500.0
2013-03-07 15:40:00,65.34,65.36,65.32,65.32,32300.0,52.8535,52.8697,52.8373,52.8373,32300.0
2013-03-07 15:45:00,65.33,65.43,65.33,65.42,42800.0,52.8454,52.9263,52.8454,52.9182,42800.0
2013-03-07 15:50:00,65.41,65.41,65.33,65.35,45400.0,52.9101,52.9101,52.8454,52.8616,45400.0
2013-03-07 15:55:00,65.36,65.38,65.26,65.26,152500.0,52.8697,52.8859,52.7888,52.7888,152500.0
2013-03-08 09:30:00,65.5,65.91,65.5,65.79,43700.0,52.9829,53.3146,52.9829,53.2175,43700.0
2013-03-08 09:35:00,65.76,65.91,65.65,65.9,45600.0,53.1932,53.3146,53.1043,53.3065,45600.0
2013-03-08 09:40:00,65.9,65.9,65.8,65.8,24000.0,53.3065,53.3065,53.2256,53.2256,24000.0
2013-03-08 09:45:00,65.77,65.79,65.59,65.7,14900.0,53.2013,53.2175,53.0557,53.1447,14900.0
2013-03-08 09:50:00,65.71,65.85,65.67,65.79,16400.0,53.1528,53.266,53.1204,53.2175,16400.0
2013-03-08 09:55:00,65.79,65.82,65.72,65.72,13100.0,53.2175,53.2418,53.1609,53.1609,13100.0
2013-03-08 10:00:00,65.72,65.72,65.6,65.68,12400.0,53.1609,53.1609,53.0638,53.1285,12400.0
2013-03-08 10:05:00,65.67,65.67,65.55,65.6,18100.0,53.1204,53.1204,53.0234,53.0638,18100.0
2013-03-08 10:10:00,65.61,65.61,65.51,65.54,29700.0,53.0719,53.0719,52.991,53.0153,29700.0
2013-03-08 10:15:00,65.54,65.61,65.52,65.6,30800.0,53.0153,53.0719,52.9991,53.0638,30800.0
2013-03-08 10:20:00,65.61,65.73,65.6,65.68,16800.0,53.0719,53.169,53.0638,53.1285,16800.0
2013-03-08 10:25:00,65.7,65.81,65.66,65.8,18100.0,53.1447,53.2337,53.1123,53.2256,18100.0
2013-03-08 10:30:00,65.79,65.79,65.74,65.78,6900.0,53.2175,53.2175,53.1771,53.2094,6900.0
2013-03-08 10:35:00,65.78,65.78,65.67,65.74,14900.0,53.2094,53.2094,53.1204,53.1771,14900.0
2013-03-08 10:40:00,65.74,65.8,65.73,65.78,13700.0,53.1771,53.2256,53.169,53.2094,13700.0
2013-03-08 10:45:00,65.79,65.84,65.76,65.78,12100.0,53.2175,53.258,53.1932,53.2094,12100.0
2013-03-08 10:50:00,65.79,65.81,65.72,65.75,27300.0,53.2175,53.2337,53.1609,53.1852,27300.0
2013-03-08 10:55:00,65.76,65.84,65.74,65.83,16900.0,53.1932,53.258,53.1771,53.2499,16900.0
2013-03-08 11:00:00,65.82,65.85,65.77,65.84,19200.0,53.2418,53.266,53.2013,53.258,19200.0
2013-03-08 11:05:00,65.83,65.88,65.81,65.88,13500.0,53.2499,53.2903,53.2337,53.2903,13500.0
2013-03-08 11:10:00,65.89,65.89,65.86,65.87,7100.0,53.2984,53.2984,53.2741,53.2822,7100.0
2013-03-08 11:15:00,65.87,65.9,65.83,65.86,14500.0,53.2822,53.3065,53.2499,53.2741,14500.0
2013-03-08 11:20:00,65.84,65.86,65.82,65.83,11900.0,53.258,53.2741,53.2418,53.2499,11900.0
2013-03-08 11:25:00,65.84,65.86,65.83,65.86,12200.0,53.258,53.2741,53.2499,53.2741,12200.0
2013-03-08 11:30:00,65.86,65.88,65.86,65.88,6700.0,53.2741,53.2903,53.2741,53.2903,6700.0
2013-03-08 11:35:00,65.89,65.89,65.83,65.86,11600.0,53.2984,53.2984,53.2499,53.2741,11600.0
2013-03-08 11:40:00,65.85,65.87,65.85,65.85,8500.0,53.266,53.2822,53.266,53.266,8500.0
2013-03-08 11:45:00,65.85,65.98,65.84,65.98,17900.0,53.266,53.3712,53.258,53.3712,17900.0
2013-03-08 11:50:00,65.97,65.98,65.91,65.91,18800.0,53.3631,53.3712,53.3146,53.3146,18800.0
2013-03-08 11:55:00,65.92,65.95,65.87,65.95,20600.0,53.3227,53.3469,53.2822,53.3469,20600.0
2013-03-08 12:00:00,65.95,65.97,65.93,65.93,11100.0,53.3469,53.3631,53.3308,53.3308,11100.0
2013-03-08 12:05:00,65.93,65.96,65.92,65.96,10100.0,53.3308,53.355,53.3227,53.355,10100.0
2013-03-08 12:10:00,65.95,65.95,65.81,65.81,22500.0,53.3469,53.3469,53.2337,53.2337,22500.0
2013-03-08 12:15:00,65.8,65.83,65.76,65.78,12300.0,53.2256,53.2499,53.1932,53.2094,12300.0
2013-03-08 12:20:00,65.78,65.83,65.78,65.8,22100.0,53.2094,53.2499,53.2094,53.2256,22100.0
2013-03-08 12:25:00,65.81,65.81,65.75,65.75,12100.0,53.2337,53.2337,53.1852,53.1852,12100.0
2013-03-08 12:30:00,65.75,65.78,65.7,65.73,20600.0,53.1852,53.2094,53.1447,53.169,20600.0
2013-03-08 12:35:00,65.71,65.78,65.71,65.77,19700.0,53.1528,53.2094,53.1528,53.2013,19700.0
2013-03-08 12:40:00,65.78,65.79,65.74,65.78,13000.0,53.2094,53.2175,53.1771,53.2094,13000.0
2013-03-08 12:45:00,65.79,65.83,65.77,65.77,15900.0,53.2175,53.2499,53.2013,53.2013,15900.0
2013-03-08 12:50:00,65.76,65.81,65.76,65.81,9500.0,53.1932,53.2337,53.1932,53.2337,9500.0
2013-03-08 12:55:00,65.8,65.82,65.8,65.81,10900.0,53.2256,53.2418,53.2256,53.2337,10900.0
2013-03-08 13:00:00,65.8,65.84,65.78,65.79,12900.0,53.2256,53.258,53.2094,53.2175,12900.0
2013-03-08 13:05:00,65.79,65.81,65.77,65.8,12100.0,53.2175,53.2337,53.2013,53.2256,12100.0
2013-03-08 13:10:00,65.81,65.85,65.81,65.84,8300.0,53.2337,53.266,53.2337,53.258,8300.0
2013-03-08 13:15:00,65.86,65.94,65.81,65.82,22300.0,53.2741,53.3388,53.2337,53.2418,22300.0
2013-03-08 13:20:00,65.81,65.88,65.81,65.84,14600.0,53.2337,53.2903,53.2337,53.258,14600.0
2013-03-08 13:25:00,65.86,65.9,65.84,65.89,14200.0,53.2741,53.3065,53.258,53.2984,14200.0
2013-03-08 13:30:00,65.88,65.89,65.81,65.81,14400.0,53.2903,53.2984,53.2337,53.2337,14400.0
2013-03-08 13:35:00,65.81,65.9,65.8,65.88,14500.0,53.2337,53.3065,53.2256,53.2903,14500.0
2013-03-08 13:40:00,65.88,65.89,65.82,65.84,8900.0,53.2903,53.2984,53.2418,53.258,8900.0
2013-03-08 13:45:00,65.84,65.94,65.84,65.94,15800.0,53.258,53.3388,53.258,53.3388,15800.0
2013-03-08 13:50:00,65.94,65.95,65.9,65.95,15800.0,53.3388,53.3469,53.3065,53.3469,15800.0
2013-03-08 13:55:00,65.95,65.96,65.93,65.95,13000.0,53.3469,53.355,53.3308,53.3469,13000.0
2013-03-08 14:00:00,65.95,65.95,65.92,65.94,11500.0,53.3469,53.3469,53.3227,53.3388,11500.0
2013-03-08 14:05:00,65.93,65.93,65.87,65.87,14000.0,53.3308,53.3308,53.2822,53.2822,14000.0
2013-03-08 14:10:00,65.88,65.89,65.83,65.86,16500.0,53.2903,53.2984,53.2499,53.2741,16500.0
2013-03-08 14:15:00,65.85,65.87,65.84,65.86,11800.0,53.266,53.2822,53.258,53.2741,11800.0
2013-03-08 14:20:00,65.87,65.95,65.87,65.92,13500.0,53.2822,53.3469,53.2822,53.3227,13500.0
2013-03-08 14:25:00,65.92,65.95,65.92,65.94,12300.0,53.3227,53.3469,53.3227,53.3388,12300.0
2013-03-08 14:30:00,65.95,65.97,65.95,65.95,20100.0,53.3469,53.3631,53.3469,53.3469,20100.0
2013-03-08 14:35:00,65.95,65.95,65.9,65.93,17000.0,53.3469,53.3469,53.3065,53.3308,17000.0
2013-03-08 14:40:00,65.94,65.97,65.9,65.9,12800.0,53.3388,53.3631,53.3065,53.3065,12800.0
2013-03-08 14:45:00,65.91,65.94,65.91,65.91,20700.0,53.3146,53.3388,53.3146,53.3146,20700.0
2013-03-08 14:50:00,65.92,65.97,65.91,65.96,13800.0,53.3227,53.3631,53.3146,53.355,13800.0
2013-03-08 14:55:00,65.95,65.96,65.9,65.94,19600.0,53.3469,53.355,53.3065,53.3388,19600.0
2013-03-08 15:00:00,65.93,65.96,65.9,65.91,27100.0,53.3308,53.355,53.3065,53.3146,27100.0
2013-03-08 15:05:00,65.92,65.95,65.9,65.9,22400.0,53.3227,53.3469,53.3065,53.3065,22400.0
2013-03-08 15:10:00,65.9,65.96,65.9,65.95,18400.0,53.3065,53.355,53.3065,53.3469,18400.0
2013-03-08 15:15:00,65.96,65.97,65.94,65.95,28400.0,53.355,53.3631,53.3388,53.3469,28400.0
2013-03-08 15:20:00,65.96,65.96,65.92,65.95,24700.0,53.355,53.355,53.3227,53.3469,24700.0
2013-03-08 15:25:00,65.95,65.98,65.94,65.97,37000.0,53.3469,53.3712,53.3388,53.3631,37000.0
2013-03-08 15:30:00,65.96,65.97,65.92,65.95,30300.0,53.355,53.3631,53.3227,53.3469,30300.0
2013-03-08 15:35:00,65.95,65.96,65.92,65.95,51900.0,53.3469,53.355,53.3227,53.3469,51900.0
2013-03-08 15:40:00,65.95,66.0,65.94,65.98,48700.0,53.3469,53.3874,53.3388,53.3712,48700.0
2013-03-08 15:45:00,65.99,66.02,65.95,65.97,74300.0,53.3793,53.4036,53.3469,53.3631,74300.0
2013-03-08 15:50:00,65.97,65.98,65.94,65.94,59200.0,53.3631,53.3712,53.3388,53.3388,59200.0
2013-03-08 15:55:00,65.94,65.98,65.9,65.94,127100.0,53.3388,53.3712,53.3065,53.3388,127100.0
2013-03-11 09:30:00,65.95,66.07,65.9,66.04,531800.0,53.3469,53.444,53.3065,53.4197,531800.0
2013-03-11 09:35:00,66.06,66.17,66.05,66.15,40200.0,53.4359,53.5249,53.4278,53.5087,40200.0
2013-03-11 09:40:00,66.14,66.25,66.06,66.24,59100.0,53.5006,53.5896,53.4359,53.5815,59100.0
2013-03-11 09:45:00,66.23,66.26,66.17,66.21,41000.0,53.5734,53.5977,53.5249,53.5572,41000.0
2013-03-11 09:50:00,66.21,66.21,66.05,66.07,17200.0,53.5572,53.5572,53.4278,53.444,17200.0
2013-03-11 09:55:00,66.06,66.06,65.95,65.95,15500.0,53.4359,53.4359,53.3469,53.3469,15500.0
2013-03-11 10:00:00,65.95,66.07,65.95,66.04,23000.0,53.3469,53.444,53.3469,53.4197,23000.0
2013-03-11 10:05:00,66.04,66.06,65.96,66.03,12300.0,53.4197,53.4359,53.355,53.4116,12300.0
2013-03-11 10:10:00,66.04,66.08,65.97,66.0,17900.0,53.4197,53.4521,53.3631,53.3874,17900.0
2013-03-11 10:15:00,66.0,66.02,65.97,66.0,10800.0,53.3874,53.4036,53.3631,53.3874,10800.0
2013-03-11 10:20:00,66.0,66.0,65.93,65.96,12900.0,53.3874,53.3874,53.3308,53.355,12900.0
2013-03-11 10:25:00,65.97,65.98,65.93,65.96,15100.0,53.3631,53.3712,53.3308,53.355,15100.0
2013-03-11 10:30:00,65.97,65.98,65.93,65.96,11900.0,53.3631,53.3712,53.3308,53.355,11900.0
2013-03-11 10:35:00,65.97,65.97,65.92,65.95,11600.0,53.3631,53.3631,53.3227,53.3469,11600.0
2013-03-11 10:40:00,65.94,65.97,65.94,65.95,5700.0,53.3388,53.3631,53.3388,53.3469,5700.0
2013-03-11 10:45:00,65.96,66.0,65.96,66.0,23200.0,53.355,53.3874,53.355,53.3874,23200.0
2013-03-11 10:50:00,66.0,66.02,65.98,66.02,19100.0,53.3874,53.4036,53.3712,53.4036,19100.0
2013-03-11 10:55:00,66.01,66.06,66.0,66.04,35100.0,53.3955,53.4359,53.3874,53.4197,35100.0
2013-03-11 11:00:00,66.04,66.06,66.0,66.06,18300.0,53.4197,53.4359,53.3874,53.4359,18300.0
2013-03-11 11:05:00,66.06,66.21,66.06,66.18,13400.0,53.4359,53.5572,53.4359,53.533,13400.0
2013-03-11 11:10:00,66.18,66.22,66.14,66.14,15400.0,53.533,53.5653,53.5006,53.5006,15400.0
2013-03-11 11:15:00,66.13,66.15,66.11,66.14,16600.0,53.4925,53.5087,53.4764,53.5006,16600.0
2013-03-11 11:20:00,66.15,66.15,66.12,66.14,7700.0,53.5087,53.5087,53.4844,53.5006,7700.0
2013-03-11 11:25:00,66.15,66.16,66.11,66.15,7500.0,53.5087,53.5168,53.4764,53.5087,7500.0
2013-03-11 11:30:00,66.15,66.17,66.14,66.14,18100.0,53.5087,53.5249,53.5006,53.5006,18100.0
2013-03-11 11:35:00,66.15,66.16,66.13,66.15,13900.0,53.5087,53.5168,53.4925,53.5087,13900.0
2013-03-11 11:40:00,66.15,66.21,66.14,66.16,22800.0,53.5087,53.5572,53.5006,53.5168,22800.0
2013-03-11 11:45:00,66.15,66.19,66.15,66.19,10200.0,53.5087,53.5411,53.5087,53.5411,10200.0
2013-03-11 11:50:00,66.19,66.22,66.17,66.19,19600.0,53.5411,53.5653,53.5249,53.5411,19600.0
2013-03-11 11:55:00,66.2,66.22,66.18,66.2,16900.0,53.5492,53.5653,53.533,53.5492,16900.0
2013-03-11 12:00:00,66.2,66.26,66.18,66.22,26100.0,53.5492,53.5977,53.533,53.5653,26100.0
2013-03-11 12:05:00,66.22,66.24,66.18,66.18,13200.0,53.5653,53.5815,53.533,53.533,13200.0
2013-03-11 12:10:00,66.19,66.2,66.15,66.17,15200.0,53.5411,53.5492,53.5087,53.5249,15200.0
2013-03-11 12:15:00,66.17,66.18,66.15,66.15,7100.0,53.5249,53.533,53.5087,53.5087,7100.0
2013-03-11 12:20:00,66.14,66.15,66.12,66.12,7900.0,53.5006,53.5087,53.4844,53.4844,7900.0
2013-03-11 12:25:00,66.13,66.15,66.11,66.13,15800.0,53.4925,53.5087,53.4764,53.4925,15800.0
2013-03-11 12:30:00,66.13,66.14,66.07,66.14,11700.0,53.4925,53.5006,53.444,53.5006,11700.0
2013-03-11 12:35:00,66.13,66.15,66.06,66.06,13800.0,53.4925,53.5087,53.4359,53.4359,13800.0
2013-03-11 12:40:00,66.05,66.1,66.04,66.05,11700.0,53.4278,53.4683,53.4197,53.4278,11700.0
2013-03-11 12:45:00,66.06,66.12,66.06,66.1,9900.0,53.4359,53.4844,53.4359,53.4683,9900.0
2013-03-11 12:50:00,66.09,66.11,66.04,66.11,12900.0,53.4602,53.4764,53.4197,53.4764,12900.0
2013-03-11 12:55:00,66.12,66.2,66.12,66.15,11400.0,53.4844,53.5492,53.4844,53.5087,11400.0
2013-03-11 13:00:00,66.15,66.18,66.14,66.17,8800.0,53.5087,53.533,53.5006,53.5249,8800.0
2013-03-11 13:05:00,66.16,66.21,66.16,66.18,15900.0,53.5168,53.5572,53.5168,53.533,15900.0
2013-03-11 13:10:00,66.19,66.21,66.17,66.19,22900.0,53.5411,53.5572,53.5249,53.5411,22900.0
2013-03-11 13:15:00,66.18,66.21,66.13,66.14,10000.0,53.533,53.5572,53.4925,53.5006,10000.0
2013-03-11 13:20:00,66.16,66.17,66.15,66.17,8500.0,53.5168,53.5249,53.5087,53.5249,8500.0
2013-03-11 13:25:00,66.16,66.17,66.14,66.15,13100.0,53.5168,53.5249,53.5006,53.5087,13100.0
2013-03-11 13:30:00,66.16,66.17,66.12,66.14,17300.0,53.5168,53.5249,53.4844,53.5006,17300.0
2013-03-11 13:35:00,66.14,66.14,66.1,66.12,13300.0,53.5006,53.5006,53.4683,53.4844,13300.0
2013-03-11 13:40:00,66.13,66.17,66.13,66.16,5600.0,53.4925,53.5249,53.4925,53.5168,5600.0
2013-03-11 13:45:00,66.17,66.18,66.14,66.14,10700.0,53.5249,53.533,53.5006,53.5006,10700.0
2013-03-11 13:50:00,66.14,66.15,66.13,66.14,8900.0,53.5006,53.5087,53.4925,53.5006,8900.0
2013-03-11 13:55:00,66.14,66.15,66.11,66.12,8600.0,53.5006,53.5087,53.4764,53.4844,8600.0
2013-03-11 14:00:00,66.13,66.13,66.06,66.11,15000.0,53.4925,53.4925,53.4359,53.4764,15000.0
2013-03-11 14:05:00,66.12,66.13,66.08,66.08,16300.0,53.4844,53.4925,53.4521,53.4521,16300.0
2013-03-11 14:10:00,66.08,66.16,66.07,66.14,11700.0,53.4521,53.5168,53.444,53.5006,11700.0
2013-03-11 14:15:00,66.14,66.16,66.12,66.13,5500.0,53.5006,53.5168,53.4844,53.4925,5500.0
2013-03-11 14:20:00,66.13,66.18,66.11,66.17,8100.0,53.4925,53.533,53.4764,53.5249,8100.0
2013-03-11 14:25:00,66.17,66.2,66.17,66.19,5600.0,53.5249,53.5492,53.5249,53.5411,5600.0
2013-03-11 14:30:00,66.19,66.2,66.18,66.19,15300.0,53.5411,53.5492,53.533,53.5411,15300.0
2013-03-11 14:35:00,66.16,66.2,66.14,66.15,14800.0,53.5168,53.5492,53.5006,53.5087,14800.0
2013-03-11 14:40:00,66.16,66.17,66.12,66.14,16100.0,53.5168,53.5249,53.4844,53.5006,16100.0
2013-03-11 14:45:00,66.14,66.17,66.12,66.12,21900.0,53.5006,53.5249,53.4844,53.4844,21900.0
2013-03-11 14:50:00,66.12,66.16,66.1,66.1,10400.0,53.4844,53.5168,53.4683,53.4683,10400.0
2013-03-11 14:55:00,66.11,66.16,66.1,66.1,11700.0,53.4764,53.5168,53.4683,53.4683,11700.0
2013-03-11 15:00:00,66.1,66.13,66.08,66.1,14100.0,53.4683,53.4925,53.4521,53.4683,14100.0
2013-03-11 15:05:00,66.1,66.12,65.99,65.99,26700.0,53.4683,53.4844,53.3793,53.3793,26700.0
2013-03-11 15:10:00,65.99,66.08,65.98,65.98,24500.0,53.3793,53.4521,53.3712,53.3712,24500.0
2013-03-11 15:15:00,65.97,66.01,65.97,66.01,16000.0,53.3631,53.3955,53.3631,53.3955,16000.0
2013-03-11 15:20:00,66.0,66.02,65.97,65.98,24500.0,53.3874,53.4036,53.3631,53.3712,24500.0
2013-03-11 15:25:00,65.98,66.02,65.97,65.99,23100.0,53.3712,53.4036,53.3631,53.3793,23100.0
2013-03-11 15:30:00,66.0,66.01,65.95,65.99,18700.0,53.3874,53.3955,53.3469,53.3793,18700.0
2013-03-11 15:35:00,65.99,66.0,65.94,66.0,31000.0,53.3793,53.3874,53.3388,53.3874,31000.0
2013-03-11 15:40:00,66.0,66.05,66.0,66.01,35300.0,53.3874,53.4278,53.3874,53.3955,35300.0
2013-03-11 15:45:00,66.02,66.05,66.01,66.05,24400.0,53.4036,53.4278,53.3955,53.4278,24400.0
2013-03-11 15:50:00,66.05,66.11,66.04,66.1,52500.0,53.4278,53.4764,53.4197,53.4683,52500.0
2013-03-11 15:55:00,66.09,66.13,66.08,66.11,76000.0,53.4602,53.4925,53.4521,53.4764,76000.0
2013-03-12 09:30:00,66.16,66.17,66.0,66.06,24900.0,53.5168,53.5249,53.3874,53.4359,24900.0
2013-03-12 09:35:00,66.11,66.39,66.06,66.26,28200.0,53.4764,53.7028,53.4359,53.5977,28200.0
2013-03-12 09:40:00,66.22,66.26,66.13,66.22,6600.0,53.5653,53.5977,53.4925,53.5653,6600.0
2013-03-12 09:45:00,66.24,66.26,66.15,66.26,12700.0,53.5815,53.5977,53.5087,53.5977,12700.0
2013-03-12 09:50:00,66.28,66.31,66.15,66.26,9200.0,53.6139,53.6381,53.5087,53.5977,9200.0
2013-03-12 09:55:00,66.26,66.29,66.23,66.23,8500.0,53.5977,53.622,53.5734,53.5734,8500.0
2013-03-12 10:00:00,66.22,66.31,66.21,66.26,14000.0,53.5653,53.6381,53.5572,53.5977,14000.0
2013-03-12 10:05:00,66.26,66.33,66.2,66.32,25500.0,53.5977,53.6543,53.5492,53.6462,25500.0
2013-03-12 10:10:00,66.33,66.41,66.33,66.39,12000.0,53.6543,53.719,53.6543,53.7028,12000.0
2013-03-12 10:15:00,66.4,66.4,66.3,66.35,6900.0,53.7109,53.7109,53.63,53.6705,6900.0
2013-03-12 10:20:00,66.35,66.41,66.3,66.3,11400.0,53.6705,53.719,53.63,53.63,11400.0
2013-03-12 10:25:00,66.3,66.33,66.29,66.33,5900.0,53.63,53.6543,53.622,53.6543,5900.0
2013-03-12 10:30:00,66.33,66.37,66.33,66.35,11500.0,53.6543,53.6867,53.6543,53.6705,11500.0
2013-03-12 10:35:00,66.36,66.37,66.31,66.37,15900.0,53.6786,53.6867,53.6381,53.6867,15900.0
2013-03-12 10:40:00,66.37,66.39,66.36,66.39,8400.0,53.6867,53.7028,53.6786,53.7028,8400.0
2013-03-12 10:45:00,66.39,66.39,66.32,66.32,4800.0,53.7028,53.7028,53.6462,53.6462,4800.0
2013-03-12 10:50:00,66.31,66.31,66.23,66.28,9800.0,53.6381,53.6381,53.5734,53.6139,9800.0
2013-03-12 10:55:00,66.28,66.29,66.22,66.24,5800.0,53.6139,53.622,53.5653,53.5815,5800.0
2013-03-12 11:00:00,66.25,66.26,66.21,66.25,16500.0,53.5896,53.5977,53.5572,53.5896,16500.0
2013-03-12 11:05:00,66.26,66.29,66.23,66.27,11500.0,53.5977,53.622,53.5734,53.6058,11500.0
2013-03-12 11:10:00,66.26,66.26,66.15,66.22,6600.0,53.5977,53.5977,53.5087,53.5653,6600.0
2013-03-12 11:15:00,66.23,66.25,66.14,66.14,6000.0,53.5734,53.5896,53.5006,53.5006,6000.0
2013-03-12 11:20:00,66.14,66.17,66.13,66.14,8000.0,53.5006,53.5249,53.4925,53.5006,8000.0
2013-03-12 11:25:00,66.13,66.24,66.13,66.17,16500.0,53.4925,53.5815,53.4925,53.5249,16500.0
2013-03-12 11:30:00,66.16,66.17,66.11,66.15,7400.0,53.5168,53.5249,53.4764,53.5087,7400.0
2013-03-12 11:35:00,66.14,66.15,66.12,66.12,7700.0,53.5006,53.5087,53.4844,53.4844,7700.0
2013-03-12 11:40:00,66.1,66.12,66.09,66.1,9300.0,53.4683,53.4844,53.4602,53.4683,9300.0
2013-03-12 11:45:00,66.1,66.1,66.0,66.06,9500.0,53.4683,53.4683,53.3874,53.4359,9500.0
2013-03-12 11:50:00,66.05,66.12,66.05,66.12,6200.0,53.4278,53.4844,53.4278,53.4844,6200.0
2013-03-12 11:55:00,66.11,66.21,66.11,66.18,16000.0,53.4764,53.5572,53.4764,53.533,16000.0
2013-03-12 12:00:00,66.17,66.18,66.17,66.18,2800.0,53.5249,53.533,53.5249,53.533,2800.0
2013-03-12 12:05:00,66.14,66.2,66.14,66.17,9000.0,53.5006,53.5492,53.5006,53.5249,9000.0
2013-03-12 12:10:00,66.15,66.17,66.13,66.15,5600.0,53.5087,53.5249,53.4925,53.5087,5600.0
2013-03-12 12:15:00,66.15,66.19,66.15,66.18,4900.0,53.5087,53.5411,53.5087,53.533,4900.0
2013-03-12 12:20:00,66.17,66.17,66.13,66.15,7100.0,53.5249,53.5249,53.4925,53.5087,7100.0
2013-03-12 12:25:00,66.14,66.17,66.1,66.13,7700.0,53.5006,53.5249,53.4683,53.4925,7700.0
2013-03-12 12:30:00,66.15,66.16,66.1,66.11,10300.0,53.5087,53.5168,53.4683,53.4764,10300.0
2013-03-12 12:35:00,66.1,66.14,66.08,66.14,7000.0,53.4683,53.5006,53.4521,53.5006,7000.0
2013-03-12 12:40:00,66.14,66.15,66.09,66.15,7000.0,53.5006,53.5087,53.4602,53.5087,7000.0
2013-03-12 12:45:00,66.16,66.16,66.13,66.14,8100.0,53.5168,53.5168,53.4925,53.5006,8100.0
2013-03-12 12:50:00,66.14,66.19,66.14,66.19,6200.0,53.5006,53.5411,53.5006,53.5411,6200.0
2013-03-12 12:55:00,66.19,66.24,66.19,66.19,7500.0,53.5411,53.5815,53.5411,53.5411,7500.0
2013-03-12 13:00:00,66.19,66.2,66.13,66.13,6100.0,53.5411,53.5492,53.4925,53.4925,6100.0
2013-03-12 13:05:00,66.13,66.19,66.13,66.14,9000.0,53.4925,53.5411,53.4925,53.5006,9000.0
2013-03-12 13:10:00,66.12,66.16,66.1,66.14,9300.0,53.4844,53.5168,53.4683,53.5006,9300.0
2013-03-12 13:15:00,66.14,66.17,66.14,66.14,5100.0,53.5006,53.5249,53.5006,53.5006,5100.0
2013-03-12 13:20:00,66.14,66.19,66.12,66.17,9300.0,53.5006,53.5411,53.4844,53.5249,9300.0
2013-03-12 13:25:00,66.15,66.19,66.15,66.19,7200.0,53.5087,53.5411,53.5087,53.5411,7200.0
2013-03-12 13:30:00,66.2,66.22,66.16,66.19,10800.0,53.5492,53.5653,53.5168,53.5411,10800.0
2013-03-12 13:35:00,66.19,66.21,66.18,66.19,8400.0,53.5411,53.5572,53.533,53.5411,8400.0
2013-03-12 13:40:00,66.19,66.23,66.19,66.22,7300.0,53.5411,53.5734,53.5411,53.5653,7300.0
2013-03-12 13:45:00,66.22,66.23,66.14,66.16,10800.0,53.5653,53.5734,53.5006,53.5168,10800.0
2013-03-12 13:50:00,66.17,66.19,66.12,66.12,5700.0,53.5249,53.5411,53.4844,53.4844,5700.0
2013-03-12 13:55:00,66.11,66.15,66.11,66.13,6000.0,53.4764,53.5087,53.4764,53.4925,6000.0
2013-03-12 14:00:00,66.14,66.18,66.09,66.09,12600.0,53.5006,53.533,53.4602,53.4602,12600.0
2013-03-12 14:05:00,66.07,66.08,66.03,66.03,11200.0,53.444,53.4521,53.4116,53.4116,11200.0
2013-03-12 14:10:00,66.02,66.03,65.95,66.0,18900.0,53.4036,53.4116,53.3469,53.3874,18900.0
2013-03-12 14:15:00,65.99,66.11,65.95,66.11,14500.0,53.3793,53.4764,53.3469,53.4764,14500.0
2013-03-12 14:20:00,66.11,66.15,66.08,66.1,8800.0,53.4764,53.5087,53.4521,53.4683,8800.0
2013-03-12 14:25:00,66.12,66.14,66.09,66.12,13400.0,53.4844,53.5006,53.4602,53.4844,13400.0
2013-03-12 14:30:00,66.12,66.15,66.09,66.13,13400.0,53.4844,53.5087,53.4602,53.4925,13400.0
2013-03-12 14:35:00,66.14,66.18,66.1,66.13,12300.0,53.5006,53.533,53.4683,53.4925,12300.0
2013-03-12 14:40:00,66.13,66.22,66.12,66.22,12400.0,53.4925,53.5653,53.4844,53.5653,12400.0
2013-03-12 14:45:00,66.21,66.22,66.15,66.19,8600.0,53.5572,53.5653,53.5087,53.5411,8600.0
2013-03-12 14:50:00,66.2,66.2,66.17,66.17,9000.0,53.5492,53.5492,53.5249,53.5249,9000.0
2013-03-12 14:55:00,66.17,66.2,66.13,66.14,7000.0,53.5249,53.5492,53.4925,53.5006,7000.0
2013-03-12 15:00:00,66.14,66.2,66.14,66.18,9200.0,53.5006,53.5492,53.5006,53.533,9200.0
2013-03-12 15:05:00,66.19,66.2,66.17,66.2,13500.0,53.5411,53.5492,53.5249,53.5492,13500.0
2013-03-12 15:10:00,66.2,66.23,66.17,66.22,32800.0,53.5492,53.5734,53.5249,53.5653,32800.0
2013-03-12 15:15:00,66.21,66.29,66.21,66.28,10100.0,53.5572,53.622,53.5572,53.6139,10100.0
2013-03-12 15:20:00,66.29,66.32,66.28,66.3,15300.0,53.622,53.6462,53.6139,53.63,15300.0
2013-03-12 15:25:00,66.3,66.31,66.19,66.25,20400.0,53.63,53.6381,53.5411,53.5896,20400.0
2013-03-12 15:30:00,66.25,66.27,66.25,66.26,11600.0,53.5896,53.6058,53.5896,53.5977,11600.0
2013-03-12 15:35:00,66.26,66.33,66.26,66.33,14800.0,53.5977,53.6543,53.5977,53.6543,14800.0
2013-03-12 15:40:00,66.33,66.4,66.32,66.34,21900.0,53.6543,53.7109,53.6462,53.6624,21900.0
2013-03-12 15:45:00,66.33,66.33,66.23,66.26,40700.0,53.6543,53.6543,53.5734,53.5977,40700.0
2013-03-12 15:50:00,66.27,66.29,66.22,66.26,37300.0,53.6058,53.622,53.5653,53.5977,37300.0
2013-03-12 15:55:00,66.26,66.27,66.2,66.24,78000.0,53.5977,53.6058,53.5492,53.5815,78000.0
2013-03-13 09:30:00,66.29,66.3,66.2,66.22,20900.0,53.622,53.63,53.5492,53.5653,20900.0
2013-03-13 09:35:00,66.22,66.31,66.19,66.27,41500.0,53.5653,53.6381,53.5411,53.6058,41500.0
2013-03-13 09:40:00,66.27,66.38,66.18,66.35,18700.0,53.6058,53.6948,53.533,53.6705,18700.0
2013-03-13 09:45:00,66.37,66.42,66.33,66.42,22900.0,53.6867,53.7271,53.6543,53.7271,22900.0
2013-03-13 09:50:00,66.42,66.46,66.37,66.38,13000.0,53.7271,53.7595,53.6867,53.6948,13000.0
2013-03-13 09:55:00,66.38,66.46,66.37,66.44,7100.0,53.6948,53.7595,53.6867,53.7433,7100.0
2013-03-13 10:00:00,66.45,66.62,66.44,66.56,44500.0,53.7514,53.8889,53.7433,53.8404,44500.0
2013-03-13 10:05:00,66.56,66.6,66.51,66.56,14100.0,53.8404,53.8727,53.7999,53.8404,14100.0
2013-03-13 10:10:00,66.57,66.67,66.56,66.65,22300.0,53.8484,53.9293,53.8404,53.9132,22300.0
2013-03-13 10:15:00,66.62,66.71,66.59,66.71,19800.0,53.8889,53.9617,53.8646,53.9617,19800.0
2013-03-13 10:20:00,66.7,66.71,66.66,66.71,9400.0,53.9536,53.9617,53.9212,53.9617,9400.0
2013-03-13 10:25:00,66.72,66.76,66.69,66.75,17200.0,53.9698,54.0021,53.9455,53.9941,17200.0
2013-03-13 10:30:00,66.74,66.75,66.71,66.72,9100.0,53.986,53.9941,53.9617,53.9698,9100.0
2013-03-13 10:35:00,66.72,66.77,66.72,66.75,14600.0,53.9698,54.0102,53.9698,53.9941,14600.0
2013-03-13 10:40:00,66.75,66.99,66.74,66.98,36100.0,53.9941,54.1882,53.986,54.1801,36100.0
2013-03-13 10:45:00,66.97,67.01,66.93,66.93,27300.0,54.172,54.2044,54.1397,54.1397,27300.0
2013-03-13 10:50:00,66.92,66.92,66.88,66.89,7500.0,54.1316,54.1316,54.0992,54.1073,7500.0
2013-03-13 10:55:00,66.9,66.9,66.86,66.87,12600.0,54.1154,54.1154,54.083,54.0911,12600.0
2013-03-13 11:00:00,66.87,66.87,66.78,66.79,23800.0,54.0911,54.0911,54.0183,54.0264,23800.0
2013-03-13 11:05:00,66.79,66.81,66.77,66.8,13600.0,54.0264,54.0426,54.0102,54.0345,13600.0
2013-03-13 11:10:00,66.79,66.87,66.79,66.83,11600.0,54.0264,54.0911,54.0264,54.0588,11600.0
2013-03-13 11:15:00,66.83,66.86,66.8,66.85,11300.0,54.0588,54.083,54.0345,54.0749,11300.0
2013-03-13 11:20:00,66.86,66.86,66.84,66.85,11500.0,54.083,54.083,54.0669,54.0749,11500.0
2013-03-13 11:25:00,66.85,66.87,66.84,66.84,7500.0,54.0749,54.0911,54.0669,54.0669,7500.0
2013-03-13 11:30:00,66.85,66.89,66.83,66.89,9300.0,54.0749,54.1073,54.0588,54.1073,9300.0
2013-03-13 11:35:00,66.89,66.89,66.86,66.86,9900.0,54.1073,54.1073,54.083,54.083,9900.0
2013-03-13 11:40:00,66.85,66.89,66.83,66.88,8000.0,54.0749,54.1073,54.0588,54.0992,8000.0
2013-03-13 11:45:00,66.89,66.89,66.86,66.89,13700.0,54.1073,54.1073,54.083,54.1073,13700.0
2013-03-13 11:50:00,66.88,66.91,66.88,66.9,16100.0,54.0992,54.1235,54.0992,54.1154,16100.0
2013-03-13 11:55:00,66.9,66.92,66.88,66.89,7300.0,54.1154,54.1316,54.0992,54.1073,7300.0
2013-03-13 12:00:00,66.89,66.92,66.89,66.9,2900.0,54.1073,54.1316,54.1073,54.1154,2900.0
2013-03-13 12:05:00,66.9,66.98,66.89,66.95,16800.0,54.1154,54.1801,54.1073,54.1558,16800.0
2013-03-13 12:10:00,66.95,67.01,66.95,66.99,8600.0,54.1558,54.2044,54.1558,54.1882,8600.0
2013-03-13 12:15:00,66.98,67.03,66.98,67.03,6600.0,54.1801,54.2205,54.1801,54.2205,6600.0
2013-03-13 12:20:00,67.04,67.07,67.03,67.06,11900.0,54.2286,54.2529,54.2205,54.2448,11900.0
2013-03-13 12:25:00,67.07,67.19,67.06,67.16,26400.0,54.2529,54.35,54.2448,54.3257,26400.0
2013-03-13 12:30:00,67.16,67.18,67.14,67.17,12800.0,54.3257,54.3419,54.3095,54.3338,12800.0
2013-03-13 12:35:00,67.16,67.22,67.14,67.19,8400.0,54.3257,54.3742,54.3095,54.35,8400.0
2013-03-13 12:40:00,67.19,67.23,67.19,67.19,12600.0,54.35,54.3823,54.35,54.35,12600.0
2013-03-13 12:45:00,67.19,67.22,67.17,67.19,14100.0,54.35,54.3742,54.3338,54.35,14100.0
2013-03-13 12:50:00,67.2,67.21,67.17,67.2,41200.0,54.3581,54.3661,54.3338,54.3581,41200.0
2013-03-13 12:55:00,67.2,67.21,67.18,67.18,23700.0,54.3581,54.3661,54.3419,54.3419,23700.0
2013-03-13 13:00:00,67.18,67.23,67.17,67.17,15600.0,54.3419,54.3823,54.3338,54.3338,15600.0
2013-03-13 13:05:00,67.16,67.17,67.13,67.14,6300.0,54.3257,54.3338,54.3014,54.3095,6300.0
2013-03-13 13:10:00,67.11,67.16,67.11,67.16,30200.0,54.2853,54.3257,54.2853,54.3257,30200.0
2013-03-13 13:15:00,67.16,67.16,67.14,67.14,6300.0,54.3257,54.3257,54.3095,54.3095,6300.0
2013-03-13 13:20:00,67.14,67.16,67.13,67.14,6600.0,54.3095,54.3257,54.3014,54.3095,6600.0
2013-03-13 13:25:00,67.14,67.14,67.1,67.12,5400.0,54.3095,54.3095,54.2772,54.2933,5400.0
2013-03-13 13:30:00,67.11,67.12,67.07,67.09,28600.0,54.2853,54.2933,54.2529,54.2691,28600.0
2013-03-13 13:35:00,67.09,67.15,67.09,67.15,9000.0,54.2691,54.3176,54.2691,54.3176,9000.0
2013-03-13 13:40:00,67.14,67.18,67.12,67.14,20000.0,54.3095,54.3419,54.2933,54.3095,20000.0
2013-03-13 13:45:00,67.13,67.2,67.13,67.19,8800.0,54.3014,54.3581,54.3014,54.35,8800.0
2013-03-13 13:50:00,67.18,67.22,67.18,67.22,23900.0,54.3419,54.3742,54.3419,54.3742,23900.0
2013-03-13 13:55:00,67.21,67.3,67.21,67.27,25000.0,54.3661,54.4389,54.3661,54.4147,25000.0
2013-03-13 14:00:00,67.26,67.28,67.24,67.26,18800.0,54.4066,54.4228,54.3904,54.4066,18800.0
2013-03-13 14:05:00,67.25,67.26,67.24,67.26,28400.0,54.3985,54.4066,54.3904,54.4066,28400.0
2013-03-13 14:10:00,67.26,67.28,67.25,67.26,15200.0,54.4066,54.4228,54.3985,54.4066,15200.0
2013-03-13 14:15:00,67.26,67.31,67.24,67.27,49400.0,54.4066,54.447,54.3904,54.4147,49400.0
2013-03-13 14:20:00,67.26,67.28,67.23,67.27,24600.0,54.4066,54.4228,54.3823,54.4147,24600.0
2013-03-13 14:25:00,67.27,67.31,67.24,67.25,26300.0,54.4147,54.447,54.3904,54.3985,26300.0
2013-03-13 14:30:00,67.24,67.31,67.24,67.29,15000.0,54.3904,54.447,54.3904,54.4309,15000.0
2013-03-13 14:35:00,67.29,67.29,67.26,67.28,13200.0,54.4309,54.4309,54.4066,54.4228,13200.0
2013-03-13 14:40:00,67.28,67.29,67.25,67.27,17600.0,54.4228,54.4309,54.3985,54.4147,17600.0
2013-03-13 14:45:00,67.26,67.28,67.2,67.2,30400.0,54.4066,54.4228,54.3581,54.3581,30400.0
2013-03-13 14:50:00,67.2,67.24,67.19,67.22,21500.0,54.3581,54.3904,54.35,54.3742,21500.0
2013-03-13 14:55:00,67.22,67.23,67.19,67.2,19900.0,54.3742,54.3823,54.35,54.3581,19900.0
2013-03-13 15:00:00,67.2,67.23,67.19,67.22,24700.0,54.3581,54.3823,54.35,54.3742,24700.0
2013-03-13 15:05:00,67.21,67.21,67.16,67.19,20700.0,54.3661,54.3661,54.3257,54.35,20700.0
2013-03-13 15:10:00,67.17,67.2,67.16,67.18,19600.0,54.3338,54.3581,54.3257,54.3419,19600.0
2013-03-13 15:15:00,67.19,67.2,67.17,67.18,20200.0,54.35,54.3581,54.3338,54.3419,20200.0
2013-03-13 15:20:00,67.17,67.25,67.17,67.24,17100.0,54.3338,54.3985,54.3338,54.3904,17100.0
2013-03-13 15:25:00,67.23,67.38,67.22,67.36,61100.0,54.3823,54.5037,54.3742,54.4875,61100.0
2013-03-13 15:30:00,67.35,67.42,67.29,67.29,49200.0,54.4794,54.536,54.4309,54.4309,49200.0
2013-03-13 15:35:00,67.28,67.33,67.21,67.21,48700.0,54.4228,54.4632,54.3661,54.3661,48700.0
2013-03-13 15:40:00,67.2,67.22,67.14,67.17,57500.0,54.3581,54.3742,54.3095,54.3338,57500.0
2013-03-13 15:45:00,67.18,67.22,67.11,67.22,82200.0,54.3419,54.3742,54.2853,54.3742,82200.0
2013-03-13 15:50:00,67.21,67.25,67.19,67.21,81600.0,54.3661,54.3985,54.35,54.3661,81600.0
2013-03-13 15:55:00,67.2,67.24,67.11,67.19,112300.0,54.3581,54.3904,54.2853,54.35,112300.0
2013-03-14 09:30:00,67.35,67.49,67.3,67.46,30100.0,54.4794,54.5926,54.4389,54.5684,30100.0
2013-03-14 09:35:00,67.46,67.49,67.35,67.37,15900.0,54.5684,54.5926,54.4794,54.4956,15900.0
2013-03-14 09:40:00,67.35,67.36,67.11,67.27,20100.0,54.4794,54.4875,54.2853,54.4147,20100.0
2013-03-14 09:45:00,67.26,67.27,67.1,67.19,32300.0,54.4066,54.4147,54.2772,54.35,32300.0
2013-03-14 09:50:00,67.2,67.22,67.09,67.19,14600.0,54.3581,54.3742,54.2691,54.35,14600.0
2013-03-14 09:55:00,67.18,67.33,67.15,67.26,19700.0,54.3419,54.4632,54.3176,54.4066,19700.0
2013-03-14 10:00:00,67.27,67.31,67.13,67.25,19500.0,54.4147,54.447,54.3014,54.3985,19500.0
2013-03-14 10:05:00,67.24,67.25,67.13,67.21,10800.0,54.3904,54.3985,54.3014,54.3661,10800.0
2013-03-14 10:10:00,67.19,67.25,67.16,67.25,18600.0,54.35,54.3985,54.3257,54.3985,18600.0
2013-03-14 10:15:00,67.24,67.31,67.22,67.3,12900.0,54.3904,54.447,54.3742,54.4389,12900.0
2013-03-14 10:20:00,67.27,67.28,67.14,67.15,25900.0,54.4147,54.4228,54.3095,54.3176,25900.0
2013-03-14 10:25:00,67.15,67.21,67.15,67.2,7600.0,54.3176,54.3661,54.3176,54.3581,7600.0
2013-03-14 10:30:00,67.21,67.29,67.21,67.29,7500.0,54.3661,54.4309,54.3661,54.4309,7500.0
2013-03-14 10:35:00,67.29,67.35,67.29,67.33,10300.0,54.4309,54.4794,54.4309,54.4632,10300.0
2013-03-14 10:40:00,67.34,67.35,67.3,67.35,9500.0,54.4713,54.4794,54.4389,54.4794,9500.0
2013-03-14 10:45:00,67.35,67.42,67.35,67.38,7200.0,54.4794,54.536,54.4794,54.5037,7200.0
2013-03-14 10:50:00,67.39,67.43,67.37,67.43,7000.0,54.5117,54.5441,54.4956,54.5441,7000.0
2013-03-14 10:55:00,67.43,67.44,67.33,67.37,11200.0,54.5441,54.5522,54.4632,54.4956,11200.0
2013-03-14 11:00:00,67.39,67.42,67.36,67.36,15700.0,54.5117,54.536,54.4875,54.4875,15700.0
2013-03-14 11:05:00,67.34,67.45,67.32,67.32,12000.0,54.4713,54.5603,54.4551,54.4551,12000.0
2013-03-14 11:10:00,67.32,67.36,67.3,67.34,11800.0,54.4551,54.4875,54.4389,54.4713,11800.0
2013-03-14 11:15:00,67.33,67.35,67.29,67.31,13900.0,54.4632,54.4794,54.4309,54.447,13900.0
2013-03-14 11:20:00,67.32,67.37,67.32,67.33,6300.0,54.4551,54.4956,54.4551,54.4632,6300.0
2013-03-14 11:25:00,67.33,67.37,67.33,67.35,6100.0,54.4632,54.4956,54.4632,54.4794,6100.0
2013-03-14 11:30:00,67.35,67.42,67.33,67.36,12700.0,54.4794,54.536,54.4632,54.4875,12700.0
2013-03-14 11:35:00,67.35,67.38,67.33,67.37,4800.0,54.4794,54.5037,54.4632,54.4956,4800.0
2013-03-14 11:40:00,67.37,67.38,67.31,67.31,11200.0,54.4956,54.5037,54.447,54.447,11200.0
2013-03-14 11:45:00,67.33,67.38,67.32,67.35,5000.0,54.4632,54.5037,54.4551,54.4794,5000.0
2013-03-14 11:50:00,67.36,67.37,67.34,67.34,9700.0,54.4875,54.4956,54.4713,54.4713,9700.0
2013-03-14 11:55:00,67.33,67.44,67.33,67.42,17500.0,54.4632,54.5522,54.4632,54.536,17500.0
2013-03-14 12:00:00,67.41,67.52,67.39,67.45,23300.0,54.5279,54.6169,54.5117,54.5603,23300.0
2013-03-14 12:05:00,67.46,67.56,67.46,67.56,4400.0,54.5684,54.6493,54.5684,54.6493,4400.0
2013-03-14 12:10:00,67.56,67.63,67.56,67.61,19100.0,54.6493,54.7059,54.6493,54.6897,19100.0
2013-03-14 12:15:00,67.62,67.65,67.56,67.57,11800.0,54.6978,54.7221,54.6493,54.6573,11800.0
2013-03-14 12:20:00,67.57,67.57,67.54,67.57,3700.0,54.6573,54.6573,54.6331,54.6573,3700.0
2013-03-14 12:25:00,67.57,67.65,67.57,67.6,16700.0,54.6573,54.7221,54.6573,54.6816,16700.0
2013-03-14 12:30:00,67.6,67.61,67.58,67.61,6000.0,54.6816,54.6897,54.6654,54.6897,6000.0
2013-03-14 12:35:00,67.61,67.72,67.61,67.71,19400.0,54.6897,54.7787,54.6897,54.7706,19400.0
2013-03-14 12:40:00,67.7,67.73,67.67,67.72,7800.0,54.7625,54.7868,54.7382,54.7787,7800.0
2013-03-14 12:45:00,67.72,67.74,67.64,67.64,11400.0,54.7787,54.7949,54.714,54.714,11400.0
2013-03-14 12:50:00,67.63,67.63,67.54,67.54,19500.0,54.7059,54.7059,54.6331,54.6331,19500.0
2013-03-14 12:55:00,67.53,67.53,67.48,67.51,17700.0,54.625,54.625,54.5845,54.6088,17700.0
2013-03-14 13:00:00,67.51,67.61,67.5,67.6,13900.0,54.6088,54.6897,54.6007,54.6816,13900.0
2013-03-14 13:05:00,67.6,67.6,67.57,67.58,7500.0,54.6816,54.6816,54.6573,54.6654,7500.0
2013-03-14 13:10:00,67.57,67.64,67.57,67.64,14500.0,54.6573,54.714,54.6573,54.714,14500.0
2013-03-14 13:15:00,67.65,67.65,67.52,67.52,24100.0,54.7221,54.7221,54.6169,54.6169,24100.0
2013-03-14 13:20:00,67.52,67.53,67.48,67.51,12000.0,54.6169,54.625,54.5845,54.6088,12000.0
2013-03-14 13:25:00,67.53,67.59,67.53,67.59,11600.0,54.625,54.6735,54.625,54.6735,11600.0
2013-03-14 13:30:00,67.56,67.59,67.47,67.47,12200.0,54.6493,54.6735,54.5765,54.5765,12200.0
2013-03-14 13:35:00,67.47,67.57,67.47,67.57,9100.0,54.5765,54.6573,54.5765,54.6573,9100.0
2013-03-14 13:40:00,67.57,67.65,67.57,67.6,14200.0,54.6573,54.7221,54.6573,54.6816,14200.0
2013-03-14 13:45:00,67.59,67.64,67.57,67.58,11000.0,54.6735,54.714,54.6573,54.6654,11000.0
2013-03-14 13:50:00,67.57,67.63,67.57,67.6,8400.0,54.6573,54.7059,54.6573,54.6816,8400.0
2013-03-14 13:55:00,67.61,67.63,67.58,67.59,9800.0,54.6897,54.7059,54.6654,54.6735,9800.0
2013-03-14 14:00:00,67.59,67.66,67.59,67.62,9300.0,54.6735,54.7301,54.6735,54.6978,9300.0
2013-03-14 14:05:00,67.62,67.67,67.62,67.66,8000.0,54.6978,54.7382,54.6978,54.7301,8000.0
2013-03-14 14:10:00,67.65,67.66,67.55,67.55,15600.0,54.7221,54.7301,54.6412,54.6412,15600.0
2013-03-14 14:15:00,67.56,67.58,67.54,67.57,10000.0,54.6493,54.6654,54.6331,54.6573,10000.0
2013-03-14 14:20:00,67.56,67.57,67.52,67.54,13200.0,54.6493,54.6573,54.6169,54.6331,13200.0
2013-03-14 14:25:00,67.54,67.57,67.5,67.5,13700.0,54.6331,54.6573,54.6007,54.6007,13700.0
2013-03-14 14:30:00,67.5,67.53,67.47,67.47,12500.0,54.6007,54.625,54.5765,54.5765,12500.0
2013-03-14 14:35:00,67.46,67.51,67.46,67.48,7800.0,54.5684,54.6088,54.5684,54.5845,7800.0
2013-03-14 14:40:00,67.47,67.49,67.45,67.49,6200.0,54.5765,54.5926,54.5603,54.5926,6200.0
2013-03-14 14:45:00,67.5,67.55,67.47,67.49,16000.0,54.6007,54.6412,54.5765,54.5926,16000.0
2013-03-14 14:50:00,67.48,67.49,67.46,67.46,9900.0,54.5845,54.5926,54.5684,54.5684,9900.0
2013-03-14 14:55:00,67.47,67.48,67.44,67.45,18300.0,54.5765,54.5845,54.5522,54.5603,18300.0
2013-03-14 15:00:00,67.45,67.47,67.45,67.46,9800.0,54.5603,54.5765,54.5603,54.5684,9800.0
2013-03-14 15:05:00,67.46,67.48,67.46,67.48,9400.0,54.5684,54.5845,54.5684,54.5845,9400.0
2013-03-14 15:10:00,67.48,67.48,67.44,67.46,29700.0,54.5845,54.5845,54.5522,54.5684,29700.0
2013-03-14 15:15:00,67.46,67.46,67.39,67.39,34000.0,54.5684,54.5684,54.5117,54.5117,34000.0
2013-03-14 15:20:00,67.39,67.45,67.39,67.41,23100.0,54.5117,54.5603,54.5117,54.5279,23100.0
2013-03-14 15:25:00,67.4,67.44,67.38,67.41,30000.0,54.5198,54.5522,54.5037,54.5279,30000.0
2013-03-14 15:30:00,67.41,67.45,67.4,67.44,29400.0,54.5279,54.5603,54.5198,54.5522,29400.0
2013-03-14 15:35:00,67.44,67.51,67.43,67.51,24400.0,54.5522,54.6088,54.5441,54.6088,24400.0
2013-03-14 15:40:00,67.51,67.51,67.49,67.5,25700.0,54.6088,54.6088,54.5926,54.6007,25700.0
2013-03-14 15:45:00,67.5,67.52,67.46,67.49,73300.0,54.6007,54.6169,54.5684,54.5926,73300.0
2013-03-14 15:50:00,67.49,67.52,67.48,67.49,63600.0,54.5926,54.6169,54.5845,54.5926,63600.0
2013-03-14 15:55:00,67.5,67.54,67.47,67.53,117400.0,54.6007,54.6331,54.5765,54.625,117400.0
2013-03-15 09:30:00,67.32,67.46,67.23,67.37,311800.0,54.4551,54.5684,54.3823,54.4956,311800.0
2013-03-15 09:35:00,67.36,67.58,67.33,67.58,15000.0,54.4875,54.6654,54.4632,54.6654,15000.0
2013-03-15 09:40:00,67.6,67.9,67.59,67.86,21300.0,54.6816,54.9243,54.6735,54.8919,21300.0
2013-03-15 09:45:00,67.83,67.94,67.76,67.9,16200.0,54.8677,54.9566,54.811,54.9243,16200.0
2013-03-15 09:50:00,67.87,67.91,67.75,67.8,16300.0,54.9,54.9324,54.8029,54.8434,16300.0
2013-03-15 09:55:00,67.77,67.91,67.72,67.85,84300.0,54.8191,54.9324,54.7787,54.8838,84300.0
2013-03-15 10:00:00,67.85,67.99,67.78,67.94,20300.0,54.8838,54.9971,54.8272,54.9566,20300.0
2013-03-15 10:05:00,67.95,68.0,67.94,67.99,13600.0,54.9647,55.0052,54.9566,54.9971,13600.0
2013-03-15 10:10:00,67.98,68.04,67.97,68.0,34500.0,54.989,55.0375,54.9809,55.0052,34500.0
2013-03-15 10:15:00,67.98,68.07,67.97,68.07,23200.0,54.989,55.0618,54.9809,55.0618,23200.0
2013-03-15 10:20:00,68.07,68.25,68.07,68.25,56500.0,55.0618,55.2074,55.0618,55.2074,56500.0
2013-03-15 10:25:00,68.25,68.26,68.18,68.18,39400.0,55.2074,55.2155,55.1508,55.1508,39400.0
2013-03-15 10:30:00,68.17,68.22,68.12,68.16,24700.0,55.1427,55.1831,55.1022,55.1346,24700.0
2013-03-15 10:35:00,68.15,68.28,68.14,68.26,29900.0,55.1265,55.2317,55.1184,55.2155,29900.0
2013-03-15 10:40:00,68.26,68.36,68.26,68.36,37000.0,55.2155,55.2964,55.2155,55.2964,37000.0
2013-03-15 10:45:00,68.36,68.45,68.33,68.44,68200.0,55.2964,55.3692,55.2721,55.3611,68200.0
2013-03-15 10:50:00,68.42,68.47,68.35,68.47,25700.0,55.3449,55.3854,55.2883,55.3854,25700.0
2013-03-15 10:55:00,68.45,68.61,68.44,68.59,35500.0,55.3692,55.4986,55.3611,55.4824,35500.0
2013-03-15 11:00:00,68.59,68.62,68.52,68.53,26300.0,55.4824,55.5067,55.4258,55.4339,26300.0
2013-03-15 11:05:00,68.53,68.53,68.4,68.41,19600.0,55.4339,55.4339,55.3287,55.3368,19600.0
2013-03-15 11:10:00,68.41,68.42,68.34,68.34,48600.0,55.3368,55.3449,55.2802,55.2802,48600.0
2013-03-15 11:15:00,68.33,68.45,68.28,68.42,21000.0,55.2721,55.3692,55.2317,55.3449,21000.0
2013-03-15 11:20:00,68.43,68.46,68.39,68.45,17200.0,55.353,55.3773,55.3206,55.3692,17200.0
2013-03-15 11:25:00,68.44,68.46,68.4,68.42,11200.0,55.3611,55.3773,55.3287,55.3449,11200.0
2013-03-15 11:30:00,68.43,68.44,68.39,68.43,16100.0,55.353,55.3611,55.3206,55.353,16100.0
2013-03-15 11:35:00,68.42,68.45,68.42,68.45,14800.0,55.3449,55.3692,55.3449,55.3692,14800.0
2013-03-15 11:40:00,68.45,68.53,68.45,68.53,16800.0,55.3692,55.4339,55.3692,55.4339,16800.0
2013-03-15 11:45:00,68.54,68.56,68.52,68.53,18900.0,55.442,55.4582,55.4258,55.4339,18900.0
2013-03-15 11:50:00,68.53,68.56,68.53,68.55,14800.0,55.4339,55.4582,55.4339,55.4501,14800.0
2013-03-15 11:55:00,68.55,68.56,68.53,68.53,19100.0,55.4501,55.4582,55.4339,55.4339,19100.0
2013-03-15 12:00:00,68.54,68.56,68.53,68.56,11900.0,55.442,55.4582,55.4339,55.4582,11900.0
2013-03-15 12:05:00,68.55,68.58,68.55,68.57,11700.0,55.4501,55.4743,55.4501,55.4662,11700.0
2013-03-15 12:10:00,68.57,68.59,68.56,68.59,9600.0,55.4662,55.4824,55.4582,55.4824,9600.0
2013-03-15 12:15:00,68.58,68.61,68.54,68.54,22500.0,55.4743,55.4986,55.442,55.442,22500.0
2013-03-15 12:20:00,68.55,68.55,68.37,68.37,36400.0,55.4501,55.4501,55.3045,55.3045,36400.0
2013-03-15 12:25:00,68.37,68.48,68.37,68.46,10400.0,55.3045,55.3934,55.3045,55.3773,10400.0
2013-03-15 12:30:00,68.45,68.51,68.43,68.48,9100.0,55.3692,55.4177,55.353,55.3934,9100.0
2013-03-15 12:35:00,68.49,68.51,68.45,68.49,14000.0,55.4015,55.4177,55.3692,55.4015,14000.0
2013-03-15 12:40:00,68.5,68.52,68.47,68.51,9300.0,55.4096,55.4258,55.3854,55.4177,9300.0
2013-03-15 12:45:00,68.51,68.52,68.4,68.41,16700.0,55.4177,55.4258,55.3287,55.3368,16700.0
2013-03-15 12:50:00,68.4,68.43,68.4,68.42,16100.0,55.3287,55.353,55.3287,55.3449,16100.0
2013-03-15 12:55:00,68.42,68.46,68.4,68.44,9900.0,55.3449,55.3773,55.3287,55.3611,9900.0
2013-03-15 13:00:00,68.43,68.44,68.39,68.42,9200.0,55.353,55.3611,55.3206,55.3449,9200.0
2013-03-15 13:05:00,68.42,68.45,68.41,68.42,25200.0,55.3449,55.3692,55.3368,55.3449,25200.0
2013-03-15 13:10:00,68.42,68.45,68.36,68.39,18300.0,55.3449,55.3692,55.2964,55.3206,18300.0
2013-03-15 13:15:00,68.38,68.48,68.37,68.48,12800.0,55.3126,55.3934,55.3045,55.3934,12800.0
2013-03-15 13:20:00,68.48,68.48,68.43,68.43,8300.0,55.3934,55.3934,55.353,55.353,8300.0
2013-03-15 13:25:00,68.44,68.44,68.4,68.42,22900.0,55.3611,55.3611,55.3287,55.3449,22900.0
2013-03-15 13:30:00,68.42,68.49,68.42,68.48,17000.0,55.3449,55.4015,55.3449,55.3934,17000.0
2013-03-15 13:35:00,68.48,68.5,68.46,68.48,17200.0,55.3934,55.4096,55.3773,55.3934,17200.0
2013-03-15 13:40:00,68.48,68.5,68.47,68.47,14500.0,55.3934,55.4096,55.3854,55.3854,14500.0
2013-03-15 13:45:00,68.47,68.5,68.47,68.5,16100.0,55.3854,55.4096,55.3854,55.4096,16100.0
2013-03-15 13:50:00,68.5,68.6,68.49,68.59,18200.0,55.4096,55.4905,55.4015,55.4824,18200.0
2013-03-15 13:55:00,68.59,68.62,68.58,68.62,22000.0,55.4824,55.5067,55.4743,55.5067,22000.0
2013-03-15 14:00:00,68.61,68.72,68.61,68.69,31000.0,55.4986,55.5876,55.4986,55.5633,31000.0
2013-03-15 14:05:00,68.68,68.7,68.58,68.59,25500.0,55.5552,55.5714,55.4743,55.4824,25500.0
2013-03-15 14:10:00,68.58,68.65,68.58,68.62,14600.0,55.4743,55.531,55.4743,55.5067,14600.0
2013-03-15 14:15:00,68.62,68.66,68.61,68.61,12400.0,55.5067,55.539,55.4986,55.4986,12400.0
2013-03-15 14:20:00,68.62,68.66,68.61,68.64,22800.0,55.5067,55.539,55.4986,55.5229,22800.0
2013-03-15 14:25:00,68.63,68.65,68.62,68.62,18800.0,55.5148,55.531,55.5067,55.5067,18800.0
2013-03-15 14:30:00,68.63,68.67,68.62,68.65,21500.0,55.5148,55.5471,55.5067,55.531,21500.0
2013-03-15 14:35:00,68.66,68.67,68.63,68.66,21700.0,55.539,55.5471,55.5148,55.539,21700.0
2013-03-15 14:40:00,68.66,68.7,68.66,68.7,18900.0,55.539,55.5714,55.539,55.5714,18900.0
2013-03-15 14:45:00,68.7,68.74,68.68,68.71,34700.0,55.5714,55.6038,55.5552,55.5795,34700.0
2013-03-15 14:50:00,68.71,68.78,68.71,68.77,33800.0,55.5795,55.6361,55.5795,55.628,33800.0
2013-03-15 14:55:00,68.76,68.77,68.71,68.71,26800.0,55.6199,55.628,55.5795,55.5795,26800.0
2013-03-15 15:00:00,68.71,68.75,68.71,68.73,22400.0,55.5795,55.6118,55.5795,55.5957,22400.0
2013-03-15 15:05:00,68.74,68.8,68.73,68.78,33700.0,55.6038,55.6523,55.5957,55.6361,33700.0
2013-03-15 15:10:00,68.78,68.79,68.76,68.78,27500.0,55.6361,55.6442,55.6199,55.6361,27500.0
2013-03-15 15:15:00,68.78,68.83,68.77,68.8,35000.0,55.6361,55.6766,55.628,55.6523,35000.0
2013-03-15 15:20:00,68.81,68.81,68.76,68.76,42200.0,55.6604,55.6604,55.6199,55.6199,42200.0
2013-03-15 15:25:00,68.75,68.78,68.67,68.68,52700.0,55.6118,55.6361,55.5471,55.5552,52700.0
2013-03-15 15:30:00,68.68,68.69,68.59,68.61,58400.0,55.5552,55.5633,55.4824,55.4986,58400.0
2013-03-15 15:35:00,68.61,68.63,68.58,68.59,77000.0,55.4986,55.5148,55.4743,55.4824,77000.0
2013-03-15 15:40:00,68.58,68.59,68.56,68.57,88500.0,55.4743,55.4824,55.4582,55.4662,88500.0
2013-03-15 15:45:00,68.58,68.65,68.58,68.59,162800.0,55.4743,55.531,55.4743,55.4824,162800.0
2013-03-15 15:50:00,68.58,68.61,68.56,68.56,121800.0,55.4743,55.4986,55.4582,55.4582,121800.0
2013-03-15 15:55:00,68.57,68.78,68.56,68.7,447500.0,55.4662,55.6361,55.4582,55.5714,447500.0
2013-03-18 09:30:00,68.22,68.37,68.15,68.32,19100.0,55.1831,55.3045,55.1265,55.264,19100.0
2013-03-18 09:35:00,68.32,68.52,68.32,68.48,8500.0,55.264,55.4258,55.264,55.3934,8500.0
2013-03-18 09:40:00,68.52,68.56,68.41,68.45,11600.0,55.4258,55.4582,55.3368,55.3692,11600.0
2013-03-18 09:45:00,68.48,68.52,68.37,68.47,11200.0,55.3934,55.4258,55.3045,55.3854,11200.0
2013-03-18 09:50:00,68.46,68.46,68.36,68.39,8800.0,55.3773,55.3773,55.2964,55.3206,8800.0
2013-03-18 09:55:00,68.39,68.49,68.39,68.42,6800.0,55.3206,55.4015,55.3206,55.3449,6800.0
2013-03-18 10:00:00,68.41,68.49,68.31,68.44,10900.0,55.3368,55.4015,55.2559,55.3611,10900.0
2013-03-18 10:05:00,68.46,68.53,68.41,68.42,14800.0,55.3773,55.4339,55.3368,55.3449,14800.0
2013-03-18 10:10:00,68.42,68.5,68.42,68.5,8600.0,55.3449,55.4096,55.3449,55.4096,8600.0
2013-03-18 10:15:00,68.51,68.56,68.47,68.47,56700.0,55.4177,55.4582,55.3854,55.3854,56700.0
2013-03-18 10:20:00,68.47,68.56,68.42,68.52,19500.0,55.3854,55.4582,55.3449,55.4258,19500.0
2013-03-18 10:25:00,68.52,68.63,68.51,68.59,14500.0,55.4258,55.5148,55.4177,55.4824,14500.0
2013-03-18 10:30:00,68.61,68.68,68.58,68.67,18600.0,55.4986,55.5552,55.4743,55.5471,18600.0
2013-03-18 10:35:00,68.66,68.75,68.66,68.68,14500.0,55.539,55.6118,55.539,55.5552,14500.0
2013-03-18 10:40:00,68.68,68.75,68.61,68.64,18400.0,55.5552,55.6118,55.4986,55.5229,18400.0
2013-03-18 10:45:00,68.62,68.7,68.62,68.7,4900.0,55.5067,55.5714,55.5067,55.5714,4900.0
2013-03-18 10:50:00,68.69,68.7,68.65,68.67,13400.0,55.5633,55.5714,55.531,55.5471,13400.0
2013-03-18 10:55:00,68.67,68.71,68.65,68.65,5900.0,55.5471,55.5795,55.531,55.531,5900.0
2013-03-18 11:00:00,68.63,68.73,68.63,68.73,5600.0,55.5148,55.5957,55.5148,55.5957,5600.0
2013-03-18 11:05:00,68.75,68.79,68.7,68.79,8600.0,55.6118,55.6442,55.5714,55.6442,8600.0
2013-03-18 11:10:00,68.8,68.85,68.74,68.74,7400.0,55.6523,55.6927,55.6038,55.6038,7400.0
2013-03-18 11:15:00,68.75,68.81,68.74,68.75,5200.0,55.6118,55.6604,55.6038,55.6118,5200.0
2013-03-18 11:20:00,68.76,68.78,68.75,68.77,8200.0,55.6199,55.6361,55.6118,55.628,8200.0
2013-03-18 11:25:00,68.79,68.84,68.71,68.71,10300.0,55.6442,55.6847,55.5795,55.5795,10300.0
2013-03-18 11:30:00,68.72,68.76,68.72,68.74,4800.0,55.5876,55.6199,55.5876,55.6038,4800.0
2013-03-18 11:35:00,68.75,68.84,68.75,68.83,18000.0,55.6118,55.6847,55.6118,55.6766,18000.0
2013-03-18 11:40:00,68.83,68.85,68.77,68.83,14400.0,55.6766,55.6927,55.628,55.6766,14400.0
2013-03-18 11:45:00,68.83,68.83,68.78,68.82,2900.0,55.6766,55.6766,55.6361,55.6685,2900.0
2013-03-18 11:50:00,68.82,68.82,68.77,68.81,4700.0,55.6685,55.6685,55.628,55.6604,4700.0
2013-03-18 11:55:00,68.82,68.88,68.82,68.86,16300.0,55.6685,55.717,55.6685,55.7008,16300.0
2013-03-18 12:00:00,68.87,68.97,68.87,68.89,14900.0,55.7089,55.7898,55.7089,55.7251,14900.0
2013-03-18 12:05:00,68.88,68.96,68.86,68.86,7100.0,55.717,55.7817,55.7008,55.7008,7100.0
2013-03-18 12:10:00,68.85,68.87,68.77,68.77,11000.0,55.6927,55.7089,55.628,55.628,11000.0
2013-03-18 12:15:00,68.76,68.86,68.75,68.77,12200.0,55.6199,55.7008,55.6118,55.628,12200.0
2013-03-18 12:20:00,68.78,68.88,68.78,68.86,6400.0,55.6361,55.717,55.6361,55.7008,6400.0
2013-03-18 12:25:00,68.84,68.89,68.79,68.83,10400.0,55.6847,55.7251,55.6442,55.6766,10400.0
2013-03-18 12:30:00,68.83,68.86,68.8,68.81,7700.0,55.6766,55.7008,55.6523,55.6604,7700.0
2013-03-18 12:35:00,68.82,68.85,68.77,68.77,8100.0,55.6685,55.6927,55.628,55.628,8100.0
2013-03-18 12:40:00,68.76,68.77,68.71,68.72,6800.0,55.6199,55.628,55.5795,55.5876,6800.0
2013-03-18 12:45:00,68.71,68.71,68.64,68.68,7600.0,55.5795,55.5795,55.5229,55.5552,7600.0
2013-03-18 12:50:00,68.69,68.79,68.69,68.79,10000.0,55.5633,55.6442,55.5633,55.6442,10000.0
2013-03-18 12:55:00,68.79,68.84,68.76,68.8,6900.0,55.6442,55.6847,55.6199,55.6523,6900.0
2013-03-18 13:00:00,68.79,68.83,68.76,68.83,7700.0,55.6442,55.6766,55.6199,55.6766,7700.0
2013-03-18 13:05:00,68.82,68.85,68.8,68.81,8000.0,55.6685,55.6927,55.6523,55.6604,8000.0
2013-03-18 13:10:00,68.8,68.84,68.77,68.77,7800.0,55.6523,55.6847,55.628,55.628,7800.0
2013-03-18 13:15:00,68.78,68.85,68.76,68.83,7900.0,55.6361,55.6927,55.6199,55.6766,7900.0
2013-03-18 13:20:00,68.83,68.88,68.81,68.84,7600.0,55.6766,55.717,55.6604,55.6847,7600.0
2013-03-18 13:25:00,68.84,68.84,68.81,68.82,19400.0,55.6847,55.6847,55.6604,55.6685,19400.0
2013-03-18 13:30:00,68.82,68.83,68.79,68.81,7000.0,55.6685,55.6766,55.6442,55.6604,7000.0
2013-03-18 13:35:00,68.8,68.84,68.79,68.81,8700.0,55.6523,55.6847,55.6442,55.6604,8700.0
2013-03-18 13:40:00,68.8,68.86,68.78,68.86,18000.0,55.6523,55.7008,55.6361,55.7008,18000.0
2013-03-18 13:45:00,68.83,68.83,68.73,68.74,14200.0,55.6766,55.6766,55.5957,55.6038,14200.0
2013-03-18 13:50:00,68.72,68.76,68.68,68.69,14600.0,55.5876,55.6199,55.5552,55.5633,14600.0
2013-03-18 13:55:00,68.68,68.74,68.61,68.68,17400.0,55.5552,55.6038,55.4986,55.5552,17400.0
2013-03-18 14:00:00,68.67,68.68,68.62,68.63,12700.0,55.5471,55.5552,55.5067,55.5148,12700.0
2013-03-18 14:05:00,68.63,68.7,68.6,68.65,19600.0,55.5148,55.5714,55.4905,55.531,19600.0
2013-03-18 14:10:00,68.63,68.78,68.61,68.72,19700.0,55.5148,55.6361,55.4986,55.5876,19700.0
2013-03-18 14:15:00,68.73,68.77,68.71,68.74,15800.0,55.5957,55.628,55.5795,55.6038,15800.0
2013-03-18 14:20:00,68.74,68.83,68.72,68.75,21600.0,55.6038,55.6766,55.5876,55.6118,21600.0
2013-03-18 14:25:00,68.75,68.79,68.69,68.79,16400.0,55.6118,55.6442,55.5633,55.6442,16400.0
2013-03-18 14:30:00,68.79,68.8,68.66,68.66,13300.0,55.6442,55.6523,55.539,55.539,13300.0
2013-03-18 14:35:00,68.65,68.75,68.65,68.73,15100.0,55.531,55.6118,55.531,55.5957,15100.0
2013-03-18 14:40:00,68.72,68.78,68.64,68.78,14900.0,55.5876,55.6361,55.5229,55.6361,14900.0
2013-03-18 14:45:00,68.77,68.79,68.66,68.7,15200.0,55.628,55.6442,55.539,55.5714,15200.0
2013-03-18 14:50:00,68.69,68.73,68.68,68.7,19100.0,55.5633,55.5957,55.5552,55.5714,19100.0
2013-03-18 14:55:00,68.69,68.69,68.57,68.57,14800.0,55.5633,55.5633,55.4662,55.4662,14800.0
2013-03-18 15:00:00,68.57,68.63,68.51,68.52,19000.0,55.4662,55.5148,55.4177,55.4258,19000.0
2013-03-18 15:05:00,68.53,68.66,68.53,68.61,16800.0,55.4339,55.539,55.4339,55.4986,16800.0
2013-03-18 15:10:00,68.61,68.7,68.6,68.63,12500.0,55.4986,55.5714,55.4905,55.5148,12500.0
2013-03-18 15:15:00,68.63,68.64,68.49,68.56,33000.0,55.5148,55.5229,55.4015,55.4582,33000.0
2013-03-18 15:20:00,68.57,68.59,68.52,68.56,26400.0,55.4662,55.4824,55.4258,55.4582,26400.0
2013-03-18 15:25:00,68.56,68.56,68.41,68.46,24100.0,55.4582,55.4582,55.3368,55.3773,24100.0
2013-03-18 15:30:00,68.46,68.47,68.36,68.4,26800.0,55.3773,55.3854,55.2964,55.3287,26800.0
2013-03-18 15:35:00,68.4,68.41,68.27,68.29,46600.0,55.3287,55.3368,55.2236,55.2398,46600.0
2013-03-18 15:40:00,68.3,68.37,68.24,68.3,44400.0,55.2478,55.3045,55.1993,55.2478,44400.0
2013-03-18 15:45:00,68.32,68.44,68.31,68.43,60800.0,55.264,55.3611,55.2559,55.353,60800.0
2013-03-18 15:50:00,68.41,68.42,68.34,68.42,49900.0,55.3368,55.3449,55.2802,55.3449,49900.0
2013-03-18 15:55:00,68.41,68.45,68.36,68.43,92600.0,55.3368,55.3692,55.2964,55.353,92600.0
2013-03-19 09:30:00,68.65,68.65,68.48,68.52,16800.0,55.531,55.531,55.3934,55.4258,16800.0
2013-03-19 09:35:00,68.51,68.65,68.41,68.61,9800.0,55.4177,55.531,55.3368,55.4986,9800.0
2013-03-19 09:40:00,68.62,68.66,68.58,68.65,9200.0,55.5067,55.539,55.4743,55.531,9200.0
2013-03-19 09:45:00,68.67,68.72,68.55,68.55,7000.0,55.5471,55.5876,55.4501,55.4501,7000.0
2013-03-19 09:50:00,68.57,68.62,68.56,68.6,7600.0,55.4662,55.5067,55.4582,55.4905,7600.0
2013-03-19 09:55:00,68.57,68.59,68.53,68.54,8300.0,55.4662,55.4824,55.4339,55.442,8300.0
2013-03-19 10:00:00,68.53,68.61,68.48,68.61,17400.0,55.4339,55.4986,55.3934,55.4986,17400.0
2013-03-19 10:05:00,68.59,68.59,68.52,68.55,8700.0,55.4824,55.4824,55.4258,55.4501,8700.0
2013-03-19 10:10:00,68.53,68.57,68.48,68.48,19600.0,55.4339,55.4662,55.3934,55.3934,19600.0
2013-03-19 10:15:00,68.5,68.55,68.47,68.49,8500.0,55.4096,55.4501,55.3854,55.4015,8500.0
2013-03-19 10:20:00,68.51,68.54,68.37,68.37,7200.0,55.4177,55.442,55.3045,55.3045,7200.0
2013-03-19 10:25:00,68.36,68.38,68.26,68.27,16700.0,55.2964,55.3126,55.2155,55.2236,16700.0
2013-03-19 10:30:00,68.26,68.26,68.17,68.19,18500.0,55.2155,55.2155,55.1427,55.1589,18500.0
2013-03-19 10:35:00,68.18,68.38,68.18,68.33,26500.0,55.1508,55.3126,55.1508,55.2721,26500.0
2013-03-19 10:40:00,68.35,68.42,68.28,68.39,31900.0,55.2883,55.3449,55.2317,55.3206,31900.0
2013-03-19 10:45:00,68.39,68.39,68.15,68.15,23800.0,55.3206,55.3206,55.1265,55.1265,23800.0
2013-03-19 10:50:00,68.14,68.22,68.1,68.12,36200.0,55.1184,55.1831,55.0861,55.1022,36200.0
2013-03-19 10:55:00,68.13,68.18,68.05,68.18,19200.0,55.1103,55.1508,55.0456,55.1508,19200.0
2013-03-19 11:00:00,68.18,68.21,68.15,68.21,12100.0,55.1508,55.175,55.1265,55.175,12100.0
2013-03-19 11:05:00,68.19,68.33,68.19,68.31,5000.0,55.1589,55.2721,55.1589,55.2559,5000.0
2013-03-19 11:10:00,68.32,68.38,68.31,68.37,8800.0,55.264,55.3126,55.2559,55.3045,8800.0
2013-03-19 11:15:00,68.37,68.48,68.37,68.47,5200.0,55.3045,55.3934,55.3045,55.3854,5200.0
2013-03-19 11:20:00,68.47,68.65,68.47,68.59,8000.0,55.3854,55.531,55.3854,55.4824,8000.0
2013-03-19 11:25:00,68.58,68.62,68.54,68.62,6600.0,55.4743,55.5067,55.442,55.5067,6600.0
2013-03-19 11:30:00,68.61,68.64,68.57,68.58,5100.0,55.4986,55.5229,55.4662,55.4743,5100.0
2013-03-19 11:35:00,68.55,68.55,68.43,68.43,7500.0,55.4501,55.4501,55.353,55.353,7500.0
2013-03-19 11:40:00,68.43,68.48,68.4,68.43,8300.0,55.353,55.3934,55.3287,55.353,8300.0
2013-03-19 11:45:00,68.43,68.43,68.25,68.26,8500.0,55.353,55.353,55.2074,55.2155,8500.0
2013-03-19 11:50:00,68.2,68.25,68.12,68.2,14400.0,55.167,55.2074,55.1022,55.167,14400.0
2013-03-19 11:55:00,68.21,68.21,68.01,68.14,13600.0,55.175,55.175,55.0133,55.1184,13600.0
2013-03-19 12:00:00,68.12,68.17,68.1,68.12,7200.0,55.1022,55.1427,55.0861,55.1022,7200.0
2013-03-19 12:05:00,68.13,68.16,68.08,68.1,6700.0,55.1103,55.1346,55.0699,55.0861,6700.0
2013-03-19 12:10:00,68.1,68.11,68.05,68.11,10200.0,55.0861,55.0942,55.0456,55.0942,10200.0
2013-03-19 12:15:00,68.09,68.13,68.04,68.11,6900.0,55.078,55.1103,55.0375,55.0942,6900.0
2013-03-19 12:20:00,68.13,68.19,68.11,68.17,9500.0,55.1103,55.1589,55.0942,55.1427,9500.0
2013-03-19 12:25:00,68.16,68.28,68.13,68.25,5200.0,55.1346,55.2317,55.1103,55.2074,5200.0
2013-03-19 12:30:00,68.26,68.28,68.21,68.22,4600.0,55.2155,55.2317,55.175,55.1831,4600.0
2013-03-19 12:35:00,68.21,68.3,68.21,68.3,2500.0,55.175,55.2478,55.175,55.2478,2500.0
2013-03-19 12:40:00,68.3,68.36,68.29,68.31,9400.0,55.2478,55.2964,55.2398,55.2559,9400.0
2013-03-19 12:45:00,68.32,68.32,68.23,68.24,5800.0,55.264,55.264,55.1912,55.1993,5800.0
2013-03-19 12:50:00,68.25,68.25,68.14,68.15,6900.0,55.2074,55.2074,55.1184,55.1265,6900.0
2013-03-19 12:55:00,68.15,68.16,68.06,68.1,8500.0,55.1265,55.1346,55.0537,55.0861,8500.0
2013-03-19 13:00:00,68.1,68.14,68.08,68.08,7900.0,55.0861,55.1184,55.0699,55.0699,7900.0
2013-03-19 13:05:00,68.07,68.14,68.07,68.09,6800.0,55.0618,55.1184,55.0618,55.078,6800.0
2013-03-19 13:10:00,68.09,68.11,68.03,68.03,9100.0,55.078,55.0942,55.0294,55.0294,9100.0
2013-03-19 13:15:00,68.01,68.09,68.0,68.0,13400.0,55.0133,55.078,55.0052,55.0052,13400.0
2013-03-19 13:20:00,68.01,68.07,67.96,68.03,12800.0,55.0133,55.0618,54.9728,55.0294,12800.0
2013-03-19 13:25:00,68.01,68.08,68.0,68.03,7600.0,55.0133,55.0699,55.0052,55.0294,7600.0
2013-03-19 13:30:00,68.03,68.15,67.98,68.12,11000.0,55.0294,55.1265,54.989,55.1022,11000.0
2013-03-19 13:35:00,68.13,68.13,67.95,67.98,14300.0,55.1103,55.1103,54.9647,54.989,14300.0
2013-03-19 13:40:00,67.98,68.11,67.97,68.11,7500.0,54.989,55.0942,54.9809,55.0942,7500.0
2013-03-19 13:45:00,68.11,68.14,68.08,68.13,3300.0,55.0942,55.1184,55.0699,55.1103,3300.0
2013-03-19 13:50:00,68.12,68.18,68.1,68.1,6100.0,55.1022,55.1508,55.0861,55.0861,6100.0
2013-03-19 13:55:00,68.11,68.24,68.11,68.19,3900.0,55.0942,55.1993,55.0942,55.1589,3900.0
2013-03-19 14:00:00,68.19,68.26,68.19,68.2,4400.0,55.1589,55.2155,55.1589,55.167,4400.0
2013-03-19 14:05:00,68.2,68.29,68.2,68.26,7300.0,55.167,55.2398,55.167,55.2155,7300.0
2013-03-19 14:10:00,68.25,68.29,68.18,68.18,6800.0,55.2074,55.2398,55.1508,55.1508,6800.0
2013-03-19 14:15:00,68.19,68.24,68.11,68.12,24900.0,55.1589,55.1993,55.0942,55.1022,24900.0
2013-03-19 14:20:00,68.11,68.25,68.1,68.25,9600.0,55.0942,55.2074,55.0861,55.2074,9600.0
2013-03-19 14:25:00,68.27,68.3,68.22,68.25,4000.0,55.2236,55.2478,55.1831,55.2074,4000.0
2013-03-19 14:30:00,68.27,68.43,68.26,68.36,10800.0,55.2236,55.353,55.2155,55.2964,10800.0
2013-03-19 14:35:00,68.36,68.39,68.34,68.38,11000.0,55.2964,55.3206,55.2802,55.3126,11000.0
2013-03-19 14:40:00,68.38,68.39,68.28,68.3,14500.0,55.3126,55.3206,55.2317,55.2478,14500.0
2013-03-19 14:45:00,68.31,68.37,68.3,68.31,19800.0,55.2559,55.3045,55.2478,55.2559,19800.0
2013-03-19 14:50:00,68.29,68.35,68.25,68.32,9200.0,55.2398,55.2883,55.2074,55.264,9200.0
2013-03-19 14:55:00,68.33,68.33,68.28,68.31,7500.0,55.2721,55.2721,55.2317,55.2559,7500.0
2013-03-19 15:00:00,68.32,68.4,68.29,68.29,8900.0,55.264,55.3287,55.2398,55.2398,8900.0
2013-03-19 15:05:00,68.27,68.32,68.21,68.28,11200.0,55.2236,55.264,55.175,55.2317,11200.0
2013-03-19 15:10:00,68.26,68.57,68.25,68.55,18100.0,55.2155,55.4662,55.2074,55.4501,18100.0
2013-03-19 15:15:00,68.55,68.61,68.31,68.35,20800.0,55.4501,55.4986,55.2559,55.2883,20800.0
2013-03-19 15:20:00,68.34,68.38,68.26,68.3,26800.0,55.2802,55.3126,55.2155,55.2478,26800.0
2013-03-19 15:25:00,68.35,68.37,68.29,68.33,13900.0,55.2883,55.3045,55.2398,55.2721,13900.0
2013-03-19 15:30:00,68.31,68.34,68.23,68.28,17400.0,55.2559,55.2802,55.1912,55.2317,17400.0
2013-03-19 15:35:00,68.3,68.38,68.3,68.34,10600.0,55.2478,55.3126,55.2478,55.2802,10600.0
2013-03-19 15:40:00,68.35,68.38,68.3,68.35,20300.0,55.2883,55.3126,55.2478,55.2883,20300.0
2013-03-19 15:45:00,68.37,68.46,68.34,68.4,27100.0,55.3045,55.3773,55.2802,55.3287,27100.0
2013-03-19 15:50:00,68.39,68.52,68.39,68.48,36700.0,55.3206,55.4258,55.3206,55.3934,36700.0
2013-03-19 15:55:00,68.49,68.51,68.43,68.45,51200.0,55.4015,55.4177,55.353,55.3692,51200.0
2013-03-20 09:30:00,68.76,68.99,68.75,68.93,25200.0,55.6199,55.806,55.6118,55.7575,25200.0
2013-03-20 09:35:00,68.86,68.98,68.84,68.96,6900.0,55.7008,55.7979,55.6847,55.7817,6900.0
2013-03-20 09:40:00,68.97,68.98,68.88,68.9,6100.0,55.7898,55.7979,55.717,55.7332,6100.0
2013-03-20 09:45:00,68.89,68.9,68.71,68.74,5700.0,55.7251,55.7332,55.5795,55.6038,5700.0
2013-03-20 09:50:00,68.74,68.8,68.73,68.77,6000.0,55.6038,55.6523,55.5957,55.628,6000.0
2013-03-20 09:55:00,68.8,68.83,68.72,68.72,7500.0,55.6523,55.6766,55.5876,55.5876,7500.0
2013-03-20 10:00:00,68.71,68.78,68.66,68.75,7200.0,55.5795,55.6361,55.539,55.6118,7200.0
2013-03-20 10:05:00,68.75,68.85,68.75,68.81,15100.0,55.6118,55.6927,55.6118,55.6604,15100.0
2013-03-20 10:10:00,68.83,68.96,68.81,68.93,12100.0,55.6766,55.7817,55.6604,55.7575,12100.0
2013-03-20 10:15:00,68.89,68.9,68.78,68.85,23700.0,55.7251,55.7332,55.6361,55.6927,23700.0
2013-03-20 10:20:00,68.87,68.91,68.84,68.87,14400.0,55.7089,55.7413,55.6847,55.7089,14400.0
2013-03-20 10:25:00,68.83,68.86,68.79,68.84,13100.0,55.6766,55.7008,55.6442,55.6847,13100.0
2013-03-20 10:30:00,68.83,68.85,68.79,68.8,13500.0,55.6766,55.6927,55.6442,55.6523,13500.0
2013-03-20 10:35:00,68.79,68.82,68.75,68.81,17100.0,55.6442,55.6685,55.6118,55.6604,17100.0
2013-03-20 10:40:00,68.81,68.95,68.8,68.95,5700.0,55.6604,55.7736,55.6523,55.7736,5700.0
2013-03-20 10:45:00,68.93,68.99,68.91,68.92,11500.0,55.7575,55.806,55.7413,55.7494,11500.0
2013-03-20 10:50:00,68.92,68.92,68.8,68.88,11000.0,55.7494,55.7494,55.6523,55.717,11000.0
2013-03-20 10:55:00,68.91,68.96,68.89,68.92,11500.0,55.7413,55.7817,55.7251,55.7494,11500.0
2013-03-20 11:00:00,68.92,68.92,68.82,68.87,8800.0,55.7494,55.7494,55.6685,55.7089,8800.0
2013-03-20 11:05:00,68.88,68.88,68.82,68.85,6400.0,55.717,55.717,55.6685,55.6927,6400.0
2013-03-20 11:10:00,68.86,68.89,68.82,68.86,7100.0,55.7008,55.7251,55.6685,55.7008,7100.0
2013-03-20 11:15:00,68.85,68.88,68.76,68.76,15200.0,55.6927,55.717,55.6199,55.6199,15200.0
2013-03-20 11:20:00,68.77,68.8,68.75,68.78,22100.0,55.628,55.6523,55.6118,55.6361,22100.0
2013-03-20 11:25:00,68.79,68.83,68.72,68.75,10800.0,55.6442,55.6766,55.5876,55.6118,10800.0
2013-03-20 11:30:00,68.75,68.8,68.75,68.77,4700.0,55.6118,55.6523,55.6118,55.628,4700.0
2013-03-20 11:35:00,68.76,68.83,68.76,68.82,6200.0,55.6199,55.6766,55.6199,55.6685,6200.0
2013-03-20 11:40:00,68.8,68.82,68.68,68.7,9500.0,55.6523,55.6685,55.5552,55.5714,9500.0
2013-03-20 11:45:00,68.7,68.71,68.65,68.69,5500.0,55.5714,55.5795,55.531,55.5633,5500.0
2013-03-20 11:50:00,68.7,68.74,68.69,68.72,3300.0,55.5714,55.6038,55.5633,55.5876,3300.0
2013-03-20 11:55:00,68.72,68.74,68.68,68.71,7000.0,55.5876,55.6038,55.5552,55.5795,7000.0
2013-03-20 12:00:00,68.68,68.72,68.68,68.7,5200.0,55.5552,55.5876,55.5552,55.5714,5200.0
2013-03-20 12:05:00,68.68,68.68,68.64,68.66,11600.0,55.5552,55.5552,55.5229,55.539,11600.0
2013-03-20 12:10:00,68.66,68.71,68.61,68.67,6600.0,55.539,55.5795,55.4986,55.5471,6600.0
2013-03-20 12:15:00,68.66,68.66,68.54,68.61,7700.0,55.539,55.539,55.442,55.4986,7700.0
2013-03-20 12:20:00,68.59,68.7,68.58,68.68,9200.0,55.4824,55.5714,55.4743,55.5552,9200.0
2013-03-20 12:25:00,68.7,68.74,68.69,68.73,3400.0,55.5714,55.6038,55.5633,55.5957,3400.0
2013-03-20 12:30:00,68.74,68.76,68.72,68.74,3200.0,55.6038,55.6199,55.5876,55.6038,3200.0
2013-03-20 12:35:00,68.73,68.73,68.67,68.67,6900.0,55.5957,55.5957,55.5471,55.5471,6900.0
2013-03-20 12:40:00,68.66,68.72,68.62,68.63,4800.0,55.539,55.5876,55.5067,55.5148,4800.0
2013-03-20 12:45:00,68.64,68.7,68.64,68.65,4900.0,55.5229,55.5714,55.5229,55.531,4900.0
2013-03-20 12:50:00,68.64,68.69,68.61,68.61,5200.0,55.5229,55.5633,55.4986,55.4986,5200.0
2013-03-20 12:55:00,68.61,68.66,68.59,68.66,4600.0,55.4986,55.539,55.4824,55.539,4600.0
2013-03-20 13:00:00,68.65,68.68,68.61,68.64,4700.0,55.531,55.5552,55.4986,55.5229,4700.0
2013-03-20 13:05:00,68.65,68.66,68.63,68.63,2800.0,55.531,55.539,55.5148,55.5148,2800.0
2013-03-20 13:10:00,68.63,68.63,68.59,68.63,6000.0,55.5148,55.5148,55.4824,55.5148,6000.0
2013-03-20 13:15:00,68.62,68.62,68.59,68.62,8800.0,55.5067,55.5067,55.4824,55.5067,8800.0
2013-03-20 13:20:00,68.6,68.69,68.6,68.65,8600.0,55.4905,55.5633,55.4905,55.531,8600.0
2013-03-20 13:25:00,68.65,68.7,68.64,68.7,3400.0,55.531,55.5714,55.5229,55.5714,3400.0
2013-03-20 13:30:00,68.71,68.72,68.64,68.67,9500.0,55.5795,55.5876,55.5229,55.5471,9500.0
2013-03-20 13:35:00,68.69,68.71,68.66,68.69,5200.0,55.5633,55.5795,55.539,55.5633,5200.0
2013-03-20 13:40:00,68.69,68.71,68.67,68.69,5400.0,55.5633,55.5795,55.5471,55.5633,5400.0
2013-03-20 13:45:00,68.68,68.68,68.62,68.64,5300.0,55.5552,55.5552,55.5067,55.5229,5300.0
2013-03-20 13:50:00,68.64,68.64,68.56,68.57,15200.0,55.5229,55.5229,55.4582,55.4662,15200.0
2013-03-20 13:55:00,68.56,68.63,68.55,68.61,7800.0,55.4582,55.5148,55.4501,55.4986,7800.0
2013-03-20 14:00:00,68.59,68.65,68.51,68.59,11300.0,55.4824,55.531,55.4177,55.4824,11300.0
2013-03-20 14:05:00,68.6,68.69,68.59,68.61,11000.0,55.4905,55.5633,55.4824,55.4986,11000.0
2013-03-20 14:10:00,68.59,68.69,68.59,68.68,7400.0,55.4824,55.5633,55.4824,55.5552,7400.0
2013-03-20 14:15:00,68.68,68.74,68.64,68.64,14200.0,55.5552,55.6038,55.5229,55.5229,14200.0
2013-03-20 14:20:00,68.65,68.84,68.61,68.84,13800.0,55.531,55.6847,55.4986,55.6847,13800.0
2013-03-20 14:25:00,68.84,68.85,68.74,68.78,16300.0,55.6847,55.6927,55.6038,55.6361,16300.0
2013-03-20 14:30:00,68.79,68.79,68.75,68.75,11200.0,55.6442,55.6442,55.6118,55.6118,11200.0
2013-03-20 14:35:00,68.74,68.77,68.65,68.74,12600.0,55.6038,55.628,55.531,55.6038,12600.0
2013-03-20 14:40:00,68.76,68.81,68.75,68.78,14800.0,55.6199,55.6604,55.6118,55.6361,14800.0
2013-03-20 14:45:00,68.79,68.81,68.71,68.75,15100.0,55.6442,55.6604,55.5795,55.6118,15100.0
2013-03-20 14:50:00,68.76,68.83,68.75,68.78,11500.0,55.6199,55.6766,55.6118,55.6361,11500.0
2013-03-20 14:55:00,68.78,68.78,68.66,68.66,14100.0,55.6361,55.6361,55.539,55.539,14100.0
2013-03-20 15:00:00,68.66,68.66,68.55,68.62,24500.0,55.539,55.539,55.4501,55.5067,24500.0
2013-03-20 15:05:00,68.62,68.72,68.62,68.67,15000.0,55.5067,55.5876,55.5067,55.5471,15000.0
2013-03-20 15:10:00,68.69,68.76,68.69,68.71,15000.0,55.5633,55.6199,55.5633,55.5795,15000.0
2013-03-20 15:15:00,68.71,68.74,68.67,68.71,13000.0,55.5795,55.6038,55.5471,55.5795,13000.0
2013-03-20 15:20:00,68.71,68.73,68.67,68.71,13500.0,55.5795,55.5957,55.5471,55.5795,13500.0
2013-03-20 15:25:00,68.72,68.73,68.64,68.68,21700.0,55.5876,55.5957,55.5229,55.5552,21700.0
2013-03-20 15:30:00,68.67,68.72,68.64,68.66,19700.0,55.5471,55.5876,55.5229,55.539,19700.0
2013-03-20 15:35:00,68.67,68.73,68.66,68.72,15800.0,55.5471,55.5957,55.539,55.5876,15800.0
2013-03-20 15:40:00,68.72,68.84,68.72,68.84,18900.0,55.5876,55.6847,55.5876,55.6847,18900.0
2013-03-20 15:45:00,68.83,68.87,68.81,68.87,34600.0,55.6766,55.7089,55.6604,55.7089,34600.0
2013-03-20 15:50:00,68.86,68.87,68.7,68.71,38700.0,55.7008,55.7089,55.5714,55.5795,38700.0
2013-03-20 15:55:00,68.7,68.7,68.61,68.65,121400.0,55.5714,55.5714,55.4986,55.531,121400.0
2013-03-21 09:30:00,68.27,68.71,68.27,68.71,22400.0,55.2236,55.5795,55.2236,55.5795,22400.0
2013-03-21 09:35:00,68.64,68.75,68.64,68.68,7600.0,55.5229,55.6118,55.5229,55.5552,7600.0
2013-03-21 09:40:00,68.68,68.72,68.51,68.55,5200.0,55.5552,55.5876,55.4177,55.4501,5200.0
2013-03-21 09:45:00,68.48,68.51,68.43,68.47,10000.0,55.3934,55.4177,55.353,55.3854,10000.0
2013-03-21 09:50:00,68.46,68.48,68.41,68.44,5500.0,55.3773,55.3934,55.3368,55.3611,5500.0
2013-03-21 09:55:00,68.46,68.5,68.42,68.45,8800.0,55.3773,55.4096,55.3449,55.3692,8800.0
2013-03-21 10:00:00,68.47,68.54,68.35,68.38,22500.0,55.3854,55.442,55.2883,55.3126,22500.0
2013-03-21 10:05:00,68.36,68.36,68.19,68.25,12200.0,55.2964,55.2964,55.1589,55.2074,12200.0
2013-03-21 10:10:00,68.23,68.32,68.21,68.32,5300.0,55.1912,55.264,55.175,55.264,5300.0
2013-03-21 10:15:00,68.33,68.33,68.18,68.22,7700.0,55.2721,55.2721,55.1508,55.1831,7700.0
2013-03-21 10:20:00,68.21,68.21,68.15,68.18,5600.0,55.175,55.175,55.1265,55.1508,5600.0
2013-03-21 10:25:00,68.16,68.18,68.12,68.17,6200.0,55.1346,55.1508,55.1022,55.1427,6200.0
2013-03-21 10:30:00,68.17,68.31,68.17,68.3,8600.0,55.1427,55.2559,55.1427,55.2478,8600.0
2013-03-21 10:35:00,68.27,68.28,68.18,68.18,5500.0,55.2236,55.2317,55.1508,55.1508,5500.0
2013-03-21 10:40:00,68.18,68.29,68.18,68.22,5900.0,55.1508,55.2398,55.1508,55.1831,5900.0
2013-03-21 10:45:00,68.23,68.31,68.22,68.31,3000.0,55.1912,55.2559,55.1831,55.2559,3000.0
2013-03-21 10:50:00,68.29,68.29,68.18,68.22,6600.0,55.2398,55.2398,55.1508,55.1831,6600.0
2013-03-21 10:55:00,68.21,68.26,68.21,68.25,3500.0,55.175,55.2155,55.175,55.2074,3500.0
2013-03-21 11:00:00,68.26,68.27,68.19,68.27,6600.0,55.2155,55.2236,55.1589,55.2236,6600.0
2013-03-21 11:05:00,68.26,68.32,68.26,68.29,4000.0,55.2155,55.264,55.2155,55.2398,4000.0
2013-03-21 11:10:00,68.28,68.31,68.26,68.26,6400.0,55.2317,55.2559,55.2155,55.2155,6400.0
2013-03-21 11:15:00,68.26,68.36,68.25,68.36,9600.0,55.2155,55.2964,55.2074,55.2964,9600.0
2013-03-21 11:20:00,68.36,68.38,68.32,68.38,7200.0,55.2964,55.3126,55.264,55.3126,7200.0
2013-03-21 11:25:00,68.38,68.38,68.3,68.34,11200.0,55.3126,55.3126,55.2478,55.2802,11200.0
2013-03-21 11:30:00,68.35,68.36,68.32,68.33,5500.0,55.2883,55.2964,55.264,55.2721,5500.0
2013-03-21 11:35:00,68.31,68.42,68.31,68.37,6100.0,55.2559,55.3449,55.2559,55.3045,6100.0
2013-03-21 11:40:00,68.39,68.48,68.39,68.42,7200.0,55.3206,55.3934,55.3206,55.3449,7200.0
2013-03-21 11:45:00,68.42,68.43,68.35,68.36,5300.0,55.3449,55.353,55.2883,55.2964,5300.0
2013-03-21 11:50:00,68.37,68.4,68.35,68.35,4200.0,55.3045,55.3287,55.2883,55.2883,4200.0
2013-03-21 11:55:00,68.35,68.36,68.33,68.34,3600.0,55.2883,55.2964,55.2721,55.2802,3600.0
2013-03-21 12:00:00,68.34,68.4,68.33,68.4,6500.0,55.2802,55.3287,55.2721,55.3287,6500.0
2013-03-21 12:05:00,68.4,68.42,68.35,68.35,5000.0,55.3287,55.3449,55.2883,55.2883,5000.0
2013-03-21 12:10:00,68.35,68.36,68.29,68.29,6300.0,55.2883,55.2964,55.2398,55.2398,6300.0
2013-03-21 12:15:00,68.31,68.31,68.26,68.27,4500.0,55.2559,55.2559,55.2155,55.2236,4500.0
2013-03-21 12:20:00,68.27,68.28,68.23,68.24,7400.0,55.2236,55.2317,55.1912,55.1993,7400.0
2013-03-21 12:25:00,68.24,68.24,68.18,68.2,17000.0,55.1993,55.1993,55.1508,55.167,17000.0
2013-03-21 12:30:00,68.2,68.23,68.19,68.2,5200.0,55.167,55.1912,55.1589,55.167,5200.0
2013-03-21 12:35:00,68.21,68.24,68.2,68.24,6000.0,55.175,55.1993,55.167,55.1993,6000.0
2013-03-21 12:40:00,68.24,68.27,68.19,68.19,5900.0,55.1993,55.2236,55.1589,55.1589,5900.0
2013-03-21 12:45:00,68.2,68.24,68.15,68.18,4100.0,55.167,55.1993,55.1265,55.1508,4100.0
2013-03-21 12:50:00,68.19,68.23,68.19,68.2,3800.0,55.1589,55.1912,55.1589,55.167,3800.0
2013-03-21 12:55:00,68.2,68.26,68.18,68.18,3600.0,55.167,55.2155,55.1508,55.1508,3600.0
2013-03-21 13:00:00,68.18,68.18,68.13,68.17,2900.0,55.1508,55.1508,55.1103,55.1427,2900.0
2013-03-21 13:05:00,68.17,68.21,68.17,68.18,3200.0,55.1427,55.175,55.1427,55.1508,3200.0
2013-03-21 13:10:00,68.16,68.2,68.12,68.13,7000.0,55.1346,55.167,55.1022,55.1103,7000.0
2013-03-21 13:15:00,68.13,68.14,68.01,68.01,34000.0,55.1103,55.1184,55.0133,55.0133,34000.0
2013-03-21 13:20:00,68.02,68.04,67.95,67.96,6500.0,55.0214,55.0375,54.9647,54.9728,6500.0
2013-03-21 13:25:00,67.93,68.01,67.93,67.96,6800.0,54.9486,55.0133,54.9486,54.9728,6800.0
2013-03-21 13:30:00,67.98,67.99,67.83,67.83,13900.0,54.989,54.9971,54.8677,54.8677,13900.0
2013-03-21 13:35:00,67.85,67.9,67.84,67.9,4700.0,54.8838,54.9243,54.8758,54.9243,4700.0
2013-03-21 13:40:00,67.92,67.93,67.81,67.85,13200.0,54.9405,54.9486,54.8515,54.8838,13200.0
2013-03-21 13:45:00,67.84,67.94,67.81,67.91,10400.0,54.8758,54.9566,54.8515,54.9324,10400.0
2013-03-21 13:50:00,67.91,67.98,67.9,67.93,3700.0,54.9324,54.989,54.9243,54.9486,3700.0
2013-03-21 13:55:00,67.94,67.95,67.87,67.9,4300.0,54.9566,54.9647,54.9,54.9243,4300.0
2013-03-21 14:00:00,67.89,67.89,67.73,67.79,11000.0,54.9162,54.9162,54.7868,54.8353,11000.0
2013-03-21 14:05:00,67.77,67.83,67.73,67.83,6200.0,54.8191,54.8677,54.7868,54.8677,6200.0
2013-03-21 14:10:00,67.83,67.99,67.79,67.9,12700.0,54.8677,54.9971,54.8353,54.9243,12700.0
2013-03-21 14:15:00,67.92,68.0,67.89,67.95,7400.0,54.9405,55.0052,54.9162,54.9647,7400.0
2013-03-21 14:20:00,67.94,67.95,67.89,67.93,6500.0,54.9566,54.9647,54.9162,54.9486,6500.0
2013-03-21 14:25:00,67.99,68.03,67.94,67.96,7600.0,54.9971,55.0294,54.9566,54.9728,7600.0
2013-03-21 14:30:00,67.97,68.01,67.93,67.98,7800.0,54.9809,55.0133,54.9486,54.989,7800.0
2013-03-21 14:35:00,67.95,67.97,67.88,67.89,13200.0,54.9647,54.9809,54.9081,54.9162,13200.0
2013-03-21 14:40:00,67.89,67.96,67.88,67.96,8100.0,54.9162,54.9728,54.9081,54.9728,8100.0
2013-03-21 14:45:00,67.96,68.02,67.96,67.98,19500.0,54.9728,55.0214,54.9728,54.989,19500.0
2013-03-21 14:50:00,67.96,68.01,67.94,67.96,13900.0,54.9728,55.0133,54.9566,54.9728,13900.0
2013-03-21 14:55:00,67.97,68.03,67.97,68.01,7100.0,54.9809,55.0294,54.9809,55.0133,7100.0
2013-03-21 15:00:00,68.01,68.08,68.0,68.06,11900.0,55.0133,55.0699,55.0052,55.0537,11900.0
2013-03-21 15:05:00,68.07,68.07,67.98,68.03,12100.0,55.0618,55.0618,54.989,55.0294,12100.0
2013-03-21 15:10:00,68.05,68.07,68.03,68.05,11100.0,55.0456,55.0618,55.0294,55.0456,11100.0
2013-03-21 15:15:00,68.04,68.04,67.93,67.99,16800.0,55.0375,55.0375,54.9486,54.9971,16800.0
2013-03-21 15:20:00,68.0,68.06,67.97,68.06,14200.0,55.0052,55.0537,54.9809,55.0537,14200.0
2013-03-21 15:25:00,68.06,68.09,68.04,68.07,16700.0,55.0537,55.078,55.0375,55.0618,16700.0
2013-03-21 15:30:00,68.08,68.08,68.02,68.06,19900.0,55.0699,55.0699,55.0214,55.0537,19900.0
2013-03-21 15:35:00,68.05,68.08,68.0,68.04,23500.0,55.0456,55.0699,55.0052,55.0375,23500.0
2013-03-21 15:40:00,68.03,68.05,67.97,68.0,25700.0,55.0294,55.0456,54.9809,55.0052,25700.0
2013-03-21 15:45:00,68.01,68.09,67.99,68.06,62200.0,55.0133,55.078,54.9971,55.0537,62200.0
2013-03-21 15:50:00,68.05,68.08,68.02,68.04,37000.0,55.0456,55.0699,55.0214,55.0375,37000.0
2013-03-21 15:55:00,68.04,68.06,67.97,67.98,56200.0,55.0375,55.0537,54.9809,54.989,56200.0
2013-03-22 09:30:00,68.14,68.44,68.14,68.44,15600.0,55.1184,55.3611,55.1184,55.3611,15600.0
2013-03-22 09:35:00,68.39,68.43,68.3,68.33,13300.0,55.3206,55.353,55.2478,55.2721,13300.0
2013-03-22 09:40:00,68.31,68.32,68.12,68.12,8700.0,55.2559,55.264,55.1022,55.1022,8700.0
2013-03-22 09:45:00,68.14,68.22,68.13,68.16,5700.0,55.1184,55.1831,55.1103,55.1346,5700.0
2013-03-22 09:50:00,68.17,68.25,68.12,68.25,6600.0,55.1427,55.2074,55.1022,55.2074,6600.0
2013-03-22 09:55:00,68.28,68.28,68.09,68.19,4700.0,55.2317,55.2317,55.078,55.1589,4700.0
2013-03-22 10:00:00,68.15,68.21,68.12,68.18,5300.0,55.1265,55.175,55.1022,55.1508,5300.0
2013-03-22 10:05:00,68.17,68.27,68.13,68.27,3900.0,55.1427,55.2236,55.1103,55.2236,3900.0
2013-03-22 10:10:00,68.26,68.34,68.24,68.34,6400.0,55.2155,55.2802,55.1993,55.2802,6400.0
2013-03-22 10:15:00,68.32,68.32,68.26,68.3,8000.0,55.264,55.264,55.2155,55.2478,8000.0
2013-03-22 10:20:00,68.3,68.34,68.23,68.23,5100.0,55.2478,55.2802,55.1912,55.1912,5100.0
2013-03-22 10:25:00,68.23,68.26,68.17,68.26,8300.0,55.1912,55.2155,55.1427,55.2155,8300.0
2013-03-22 10:30:00,68.23,68.23,68.18,68.18,5600.0,55.1912,55.1912,55.1508,55.1508,5600.0
2013-03-22 10:35:00,68.2,68.27,68.19,68.24,8400.0,55.167,55.2236,55.1589,55.1993,8400.0
2013-03-22 10:40:00,68.24,68.25,68.2,68.23,7400.0,55.1993,55.2074,55.167,55.1912,7400.0
2013-03-22 10:45:00,68.24,68.29,68.14,68.16,9500.0,55.1993,55.2398,55.1184,55.1346,9500.0
2013-03-22 10:50:00,68.17,68.21,68.15,68.16,6800.0,55.1427,55.175,55.1265,55.1346,6800.0
2013-03-22 10:55:00,68.17,68.19,68.14,68.14,3700.0,55.1427,55.1589,55.1184,55.1184,3700.0
2013-03-22 11:00:00,68.13,68.21,68.13,68.19,6400.0,55.1103,55.175,55.1103,55.1589,6400.0
2013-03-22 11:05:00,68.18,68.2,68.14,68.15,4100.0,55.1508,55.167,55.1184,55.1265,4100.0
2013-03-22 11:10:00,68.18,68.18,68.11,68.14,7400.0,55.1508,55.1508,55.0942,55.1184,7400.0
2013-03-22 11:15:00,68.15,68.21,68.15,68.18,3300.0,55.1265,55.175,55.1265,55.1508,3300.0
2013-03-22 11:20:00,68.18,68.22,68.16,68.17,2100.0,55.1508,55.1831,55.1346,55.1427,2100.0
2013-03-22 11:25:00,68.19,68.21,68.15,68.19,5500.0,55.1589,55.175,55.1265,55.1589,5500.0
2013-03-22 11:30:00,68.17,68.25,68.17,68.2,3200.0,55.1427,55.2074,55.1427,55.167,3200.0
2013-03-22 11:35:00,68.18,68.18,68.11,68.14,5500.0,55.1508,55.1508,55.0942,55.1184,5500.0
2013-03-22 11:40:00,68.13,68.13,68.09,68.09,2700.0,55.1103,55.1103,55.078,55.078,2700.0
2013-03-22 11:45:00,68.07,68.12,68.07,68.08,4300.0,55.0618,55.1022,55.0618,55.0699,4300.0
2013-03-22 11:50:00,68.13,68.14,68.05,68.1,5500.0,55.1103,55.1184,55.0456,55.0861,5500.0
2013-03-22 11:55:00,68.1,68.15,68.1,68.13,3700.0,55.0861,55.1265,55.0861,55.1103,3700.0
2013-03-22 12:00:00,68.11,68.14,68.07,68.07,4200.0,55.0942,55.1184,55.0618,55.0618,4200.0
2013-03-22 12:05:00,68.08,68.08,68.04,68.08,8800.0,55.0699,55.0699,55.0375,55.0699,8800.0
2013-03-22 12:10:00,68.07,68.13,68.0,68.04,14900.0,55.0618,55.1103,55.0052,55.0375,14900.0
2013-03-22 12:15:00,68.08,68.12,68.05,68.09,7400.0,55.0699,55.1022,55.0456,55.078,7400.0
2013-03-22 12:20:00,68.08,68.1,67.99,68.02,5900.0,55.0699,55.0861,54.9971,55.0214,5900.0
2013-03-22 12:25:00,68.04,68.07,68.01,68.03,6500.0,55.0375,55.0618,55.0133,55.0294,6500.0
2013-03-22 12:30:00,68.02,68.05,67.96,68.03,12800.0,55.0214,55.0456,54.9728,55.0294,12800.0
2013-03-22 12:35:00,68.03,68.07,68.02,68.05,4700.0,55.0294,55.0618,55.0214,55.0456,4700.0
2013-03-22 12:40:00,68.05,68.06,68.0,68.04,6100.0,55.0456,55.0537,55.0052,55.0375,6100.0
2013-03-22 12:45:00,68.04,68.05,68.01,68.02,3400.0,55.0375,55.0456,55.0133,55.0214,3400.0
2013-03-22 12:50:00,68.02,68.02,67.97,67.98,8800.0,55.0214,55.0214,54.9809,54.989,8800.0
2013-03-22 12:55:00,67.99,68.1,67.98,68.1,4800.0,54.9971,55.0861,54.989,55.0861,4800.0
2013-03-22 13:00:00,68.09,68.14,67.99,68.06,8300.0,55.078,55.1184,54.9971,55.0537,8300.0
2013-03-22 13:05:00,68.06,68.11,68.03,68.08,4900.0,55.0537,55.0942,55.0294,55.0699,4900.0
2013-03-22 13:10:00,68.08,68.12,68.08,68.09,2200.0,55.0699,55.1022,55.0699,55.078,2200.0
2013-03-22 13:15:00,68.08,68.08,68.01,68.02,2600.0,55.0699,55.0699,55.0133,55.0214,2600.0
2013-03-22 13:20:00,68.02,68.07,68.02,68.05,2600.0,55.0214,55.0618,55.0214,55.0456,2600.0
2013-03-22 13:25:00,68.04,68.1,68.04,68.1,6400.0,55.0375,55.0861,55.0375,55.0861,6400.0
2013-03-22 13:30:00,68.1,68.13,68.06,68.07,3800.0,55.0861,55.1103,55.0537,55.0618,3800.0
2013-03-22 13:35:00,68.05,68.05,67.99,68.0,4100.0,55.0456,55.0456,54.9971,55.0052,4100.0
2013-03-22 13:40:00,68.0,68.04,67.96,67.96,12100.0,55.0052,55.0375,54.9728,54.9728,12100.0
2013-03-22 13:45:00,67.97,68.02,67.96,68.02,9400.0,54.9809,55.0214,54.9728,55.0214,9400.0
2013-03-22 13:50:00,68.02,68.03,68.0,68.0,2800.0,55.0214,55.0294,55.0052,55.0052,2800.0
2013-03-22 13:55:00,68.01,68.01,67.98,68.0,8800.0,55.0133,55.0133,54.989,55.0052,8800.0
2013-03-22 14:00:00,68.0,68.0,67.96,68.0,8900.0,55.0052,55.0052,54.9728,55.0052,8900.0
2013-03-22 14:05:00,68.0,68.0,67.92,67.93,7100.0,55.0052,55.0052,54.9405,54.9486,7100.0
2013-03-22 14:10:00,67.95,68.0,67.95,67.98,4300.0,54.9647,55.0052,54.9647,54.989,4300.0
2013-03-22 14:15:00,67.97,67.99,67.94,67.98,3900.0,54.9809,54.9971,54.9566,54.989,3900.0
2013-03-22 14:20:00,67.99,68.02,67.98,68.01,3500.0,54.9971,55.0214,54.989,55.0133,3500.0
2013-03-22 14:25:00,68.0,68.01,67.89,67.95,8600.0,55.0052,55.0133,54.9162,54.9647,8600.0
2013-03-22 14:30:00,67.95,67.95,67.88,67.95,4300.0,54.9647,54.9647,54.9081,54.9647,4300.0
2013-03-22 14:35:00,67.96,68.01,67.96,68.01,5100.0,54.9728,55.0133,54.9728,55.0133,5100.0
2013-03-22 14:40:00,68.02,68.04,68.0,68.0,6200.0,55.0214,55.0375,55.0052,55.0052,6200.0
2013-03-22 14:45:00,68.0,68.06,68.0,68.05,5000.0,55.0052,55.0537,55.0052,55.0456,5000.0
2013-03-22 14:50:00,68.05,68.05,68.0,68.01,4000.0,55.0456,55.0456,55.0052,55.0133,4000.0
2013-03-22 14:55:00,68.01,68.02,67.98,68.02,6600.0,55.0133,55.0214,54.989,55.0214,6600.0
2013-03-22 15:00:00,68.02,68.03,68.0,68.03,8500.0,55.0214,55.0294,55.0052,55.0294,8500.0
2013-03-22 15:05:00,68.02,68.03,67.98,67.99,7300.0,55.0214,55.0294,54.989,54.9971,7300.0
2013-03-22 15:10:00,68.0,68.05,67.99,68.04,5700.0,55.0052,55.0456,54.9971,55.0375,5700.0
2013-03-22 15:15:00,68.03,68.04,67.99,67.99,3700.0,55.0294,55.0375,54.9971,54.9971,3700.0
2013-03-22 15:20:00,67.98,67.98,67.9,67.92,11400.0,54.989,54.989,54.9243,54.9405,11400.0
2013-03-22 15:25:00,67.92,67.94,67.87,67.9,18100.0,54.9405,54.9566,54.9,54.9243,18100.0
2013-03-22 15:30:00,67.9,67.94,67.88,67.93,9500.0,54.9243,54.9566,54.9081,54.9486,9500.0
2013-03-22 15:35:00,67.94,67.96,67.91,67.95,13000.0,54.9566,54.9728,54.9324,54.9647,13000.0
2013-03-22 15:40:00,67.97,67.98,67.87,67.87,19800.0,54.9809,54.989,54.9,54.9,19800.0
2013-03-22 15:45:00,67.89,67.94,67.85,67.87,40700.0,54.9162,54.9566,54.8838,54.9,40700.0
2013-03-22 15:50:00,67.88,67.95,67.88,67.94,30900.0,54.9081,54.9647,54.9081,54.9566,30900.0
2013-03-22 15:55:00,67.94,68.05,67.91,68.04,72300.0,54.9566,55.0456,54.9324,55.0375,72300.0
2013-03-25 09:30:00,68.28,68.29,68.15,68.22,14600.0,55.2317,55.2398,55.1265,55.1831,14600.0
2013-03-25 09:35:00,68.22,68.31,68.16,68.2,8600.0,55.1831,55.2559,55.1346,55.167,8600.0
2013-03-25 09:40:00,68.24,68.42,68.24,68.41,5200.0,55.1993,55.3449,55.1993,55.3368,5200.0
2013-03-25 09:45:00,68.49,68.53,68.44,68.46,6200.0,55.4015,55.4339,55.3611,55.3773,6200.0
2013-03-25 09:50:00,68.44,68.49,68.44,68.47,11000.0,55.3611,55.4015,55.3611,55.3854,11000.0
2013-03-25 09:55:00,68.45,68.47,68.35,68.36,6800.0,55.3692,55.3854,55.2883,55.2964,6800.0
2013-03-25 10:00:00,68.37,68.42,68.36,68.38,6200.0,55.3045,55.3449,55.2964,55.3126,6200.0
2013-03-25 10:05:00,68.39,68.42,68.38,68.39,6800.0,55.3206,55.3449,55.3126,55.3206,6800.0
2013-03-25 10:10:00,68.39,68.41,68.37,68.41,19300.0,55.3206,55.3368,55.3045,55.3368,19300.0
2013-03-25 10:15:00,68.39,68.45,68.37,68.39,10900.0,55.3206,55.3692,55.3045,55.3206,10900.0
2013-03-25 10:20:00,68.39,68.39,68.32,68.32,7900.0,55.3206,55.3206,55.264,55.264,7900.0
2013-03-25 10:25:00,68.31,68.33,68.29,68.33,13400.0,55.2559,55.2721,55.2398,55.2721,13400.0
2013-03-25 10:30:00,68.33,68.35,68.3,68.3,12200.0,55.2721,55.2883,55.2478,55.2478,12200.0
2013-03-25 10:35:00,68.3,68.31,68.24,68.26,5900.0,55.2478,55.2559,55.1993,55.2155,5900.0
2013-03-25 10:40:00,68.27,68.29,68.23,68.25,4600.0,55.2236,55.2398,55.1912,55.2074,4600.0
2013-03-25 10:45:00,68.25,68.25,68.11,68.21,6400.0,55.2074,55.2074,55.0942,55.175,6400.0
2013-03-25 10:50:00,68.19,68.19,68.03,68.03,9400.0,55.1589,55.1589,55.0294,55.0294,9400.0
2013-03-25 10:55:00,68.02,68.02,67.96,67.99,9300.0,55.0214,55.0214,54.9728,54.9971,9300.0
2013-03-25 11:00:00,67.98,68.07,67.89,68.07,20100.0,54.989,55.0618,54.9162,55.0618,20100.0
2013-03-25 11:05:00,68.07,68.08,68.03,68.06,6300.0,55.0618,55.0699,55.0294,55.0537,6300.0
2013-03-25 11:10:00,68.06,68.06,67.98,68.03,15000.0,55.0537,55.0537,54.989,55.0294,15000.0
2013-03-25 11:15:00,68.04,68.04,67.87,67.88,7200.0,55.0375,55.0375,54.9,54.9081,7200.0
2013-03-25 11:20:00,67.87,68.0,67.83,67.98,15200.0,54.9,55.0052,54.8677,54.989,15200.0
2013-03-25 11:25:00,67.97,67.98,67.89,67.93,8100.0,54.9809,54.989,54.9162,54.9486,8100.0
2013-03-25 11:30:00,67.93,68.06,67.9,68.03,7700.0,54.9486,55.0537,54.9243,55.0294,7700.0
2013-03-25 11:35:00,68.0,68.01,67.91,67.91,4700.0,55.0052,55.0133,54.9324,54.9324,4700.0
2013-03-25 11:40:00,67.92,67.99,67.87,67.97,6700.0,54.9405,54.9971,54.9,54.9809,6700.0
2013-03-25 11:45:00,67.97,68.02,67.93,67.99,12100.0,54.9809,55.0214,54.9486,54.9971,12100.0
2013-03-25 11:50:00,67.99,68.03,67.9,67.95,15800.0,54.9971,55.0294,54.9243,54.9647,15800.0
2013-03-25 11:55:00,67.95,67.98,67.9,67.95,8800.0,54.9647,54.989,54.9243,54.9647,8800.0
2013-03-25 12:00:00,67.96,68.02,67.96,68.02,30800.0,54.9728,55.0214,54.9728,55.0214,30800.0
2013-03-25 12:05:00,68.02,68.05,67.96,67.96,13300.0,55.0214,55.0456,54.9728,54.9728,13300.0
2013-03-25 12:10:00,67.96,68.05,67.96,68.05,35400.0,54.9728,55.0456,54.9728,55.0456,35400.0
2013-03-25 12:15:00,68.05,68.07,68.01,68.04,19600.0,55.0456,55.0618,55.0133,55.0375,19600.0
2013-03-25 12:20:00,68.03,68.04,67.98,68.03,16600.0,55.0294,55.0375,54.989,55.0294,16600.0
2013-03-25 12:25:00,68.02,68.08,67.98,68.0,40700.0,55.0214,55.0699,54.989,55.0052,40700.0
2013-03-25 12:30:00,67.99,68.09,67.94,68.04,25000.0,54.9971,55.078,54.9566,55.0375,25000.0
2013-03-25 12:35:00,68.03,68.03,67.91,68.02,17900.0,55.0294,55.0294,54.9324,55.0214,17900.0
2013-03-25 12:40:00,68.03,68.11,67.98,68.09,26500.0,55.0294,55.0942,54.989,55.078,26500.0
2013-03-25 12:45:00,68.09,68.16,68.05,68.15,22100.0,55.078,55.1346,55.0456,55.1265,22100.0
2013-03-25 12:50:00,68.15,68.2,68.06,68.06,23600.0,55.1265,55.167,55.0537,55.0537,23600.0
2013-03-25 12:55:00,68.07,68.12,68.0,68.06,21000.0,55.0618,55.1022,55.0052,55.0537,21000.0
2013-03-25 13:00:00,68.02,68.06,67.95,67.99,12500.0,55.0214,55.0537,54.9647,54.9971,12500.0
2013-03-25 13:05:00,67.96,67.97,67.87,67.93,17100.0,54.9728,54.9809,54.9,54.9486,17100.0
2013-03-25 13:10:00,67.92,68.01,67.91,67.97,14600.0,54.9405,55.0133,54.9324,54.9809,14600.0
2013-03-25 13:15:00,67.97,68.04,67.96,67.97,11000.0,54.9809,55.0375,54.9728,54.9809,11000.0
2013-03-25 13:20:00,67.98,68.06,67.98,68.01,10700.0,54.989,55.0537,54.989,55.0133,10700.0
2013-03-25 13:25:00,68.01,68.13,68.01,68.13,11300.0,55.0133,55.1103,55.0133,55.1103,11300.0
2013-03-25 13:30:00,68.11,68.14,68.06,68.08,6700.0,55.0942,55.1184,55.0537,55.0699,6700.0
2013-03-25 13:35:00,68.07,68.09,68.02,68.04,5400.0,55.0618,55.078,55.0214,55.0375,5400.0
2013-03-25 13:40:00,68.04,68.04,67.98,67.99,18800.0,55.0375,55.0375,54.989,54.9971,18800.0
2013-03-25 13:45:00,67.99,68.08,67.94,68.04,24300.0,54.9971,55.0699,54.9566,55.0375,24300.0
2013-03-25 13:50:00,68.06,68.14,68.03,68.11,35900.0,55.0537,55.1184,55.0294,55.0942,35900.0
2013-03-25 13:55:00,68.1,68.24,68.09,68.13,21200.0,55.0861,55.1993,55.078,55.1103,21200.0
2013-03-25 14:00:00,68.14,68.15,68.05,68.08,32700.0,55.1184,55.1265,55.0456,55.0699,32700.0
2013-03-25 14:05:00,68.08,68.09,68.0,68.03,13700.0,55.0699,55.078,55.0052,55.0294,13700.0
2013-03-25 14:10:00,68.04,68.05,67.89,67.9,11600.0,55.0375,55.0456,54.9162,54.9243,11600.0
2013-03-25 14:15:00,67.91,68.0,67.91,67.97,14500.0,54.9324,55.0052,54.9324,54.9809,14500.0
2013-03-25 14:20:00,67.95,68.07,67.95,67.99,11000.0,54.9647,55.0618,54.9647,54.9971,11000.0
2013-03-25 14:25:00,67.98,67.98,67.9,67.9,12600.0,54.989,54.989,54.9243,54.9243,12600.0
2013-03-25 14:30:00,67.91,67.91,67.83,67.84,9800.0,54.9324,54.9324,54.8677,54.8758,9800.0
2013-03-25 14:35:00,67.82,67.87,67.77,67.83,9600.0,54.8596,54.9,54.8191,54.8677,9600.0
2013-03-25 14:40:00,67.84,67.87,67.79,67.86,13900.0,54.8758,54.9,54.8353,54.8919,13900.0
2013-03-25 14:45:00,67.87,67.89,67.81,67.83,7600.0,54.9,54.9162,54.8515,54.8677,7600.0
2013-03-25 14:50:00,67.84,67.94,67.84,67.9,6800.0,54.8758,54.9566,54.8758,54.9243,6800.0
2013-03-25 14:55:00,67.92,67.92,67.88,67.92,8300.0,54.9405,54.9405,54.9081,54.9405,8300.0
2013-03-25 15:00:00,67.92,67.93,67.85,67.93,12400.0,54.9405,54.9486,54.8838,54.9486,12400.0
2013-03-25 15:05:00,67.93,67.93,67.87,67.9,10000.0,54.9486,54.9486,54.9,54.9243,10000.0
2013-03-25 15:10:00,67.9,67.96,67.9,67.92,14600.0,54.9243,54.9728,54.9243,54.9405,14600.0
2013-03-25 15:15:00,67.92,67.95,67.81,67.81,11200.0,54.9405,54.9647,54.8515,54.8515,11200.0
2013-03-25 15:20:00,67.81,67.89,67.79,67.82,17400.0,54.8515,54.9162,54.8353,54.8596,17400.0
2013-03-25 15:25:00,67.83,67.88,67.79,67.85,15700.0,54.8677,54.9081,54.8353,54.8838,15700.0
2013-03-25 15:30:00,67.84,67.91,67.84,67.84,14700.0,54.8758,54.9324,54.8758,54.8758,14700.0
2013-03-25 15:35:00,67.86,67.98,67.86,67.94,18900.0,54.8919,54.989,54.8919,54.9566,18900.0
2013-03-25 15:40:00,67.97,67.98,67.91,67.95,21500.0,54.9809,54.989,54.9324,54.9647,21500.0
2013-03-25 15:45:00,67.94,67.94,67.84,67.85,25800.0,54.9566,54.9566,54.8758,54.8838,25800.0
2013-03-25 15:50:00,67.85,68.0,67.85,67.96,40200.0,54.8838,55.0052,54.8838,54.9728,40200.0
2013-03-25 15:55:00,67.96,68.02,67.92,67.93,77900.0,54.9728,55.0214,54.9405,54.9486,77900.0
2013-03-26 09:30:00,68.28,68.51,68.28,68.47,16800.0,55.2317,55.4177,55.2317,55.3854,16800.0
2013-03-26 09:35:00,68.44,68.57,68.44,68.54,10800.0,55.3611,55.4662,55.3611,55.442,10800.0
2013-03-26 09:40:00,68.54,68.55,68.47,68.49,7600.0,55.442,55.4501,55.3854,55.4015,7600.0
2013-03-26 09:45:00,68.51,68.54,68.45,68.46,7400.0,55.4177,55.442,55.3692,55.3773,7400.0
2013-03-26 09:50:00,68.48,68.51,68.39,68.47,9900.0,55.3934,55.4177,55.3206,55.3854,9900.0
2013-03-26 09:55:00,68.47,68.6,68.46,68.56,12200.0,55.3854,55.4905,55.3773,55.4582,12200.0
2013-03-26 10:00:00,68.5,68.5,68.34,68.44,15400.0,55.4096,55.4096,55.2802,55.3611,15400.0
2013-03-26 10:05:00,68.45,68.49,68.4,68.44,28000.0,55.3692,55.4015,55.3287,55.3611,28000.0
2013-03-26 10:10:00,68.43,68.5,68.41,68.42,8400.0,55.353,55.4096,55.3368,55.3449,8400.0
2013-03-26 10:15:00,68.42,68.45,68.34,68.36,12900.0,55.3449,55.3692,55.2802,55.2964,12900.0
2013-03-26 10:20:00,68.36,68.46,68.34,68.4,21000.0,55.2964,55.3773,55.2802,55.3287,21000.0
2013-03-26 10:25:00,68.43,68.48,68.43,68.47,8300.0,55.353,55.3934,55.353,55.3854,8300.0
2013-03-26 10:30:00,68.5,68.59,68.49,68.55,5400.0,55.4096,55.4824,55.4015,55.4501,5400.0
2013-03-26 10:35:00,68.54,68.58,68.48,68.48,29900.0,55.442,55.4743,55.3934,55.3934,29900.0
2013-03-26 10:40:00,68.48,68.54,68.39,68.41,20300.0,55.3934,55.442,55.3206,55.3368,20300.0
2013-03-26 10:45:00,68.42,68.49,68.37,68.47,13300.0,55.3449,55.4015,55.3045,55.3854,13300.0
2013-03-26 10:50:00,68.5,68.58,68.49,68.52,17100.0,55.4096,55.4743,55.4015,55.4258,17100.0
2013-03-26 10:55:00,68.53,68.61,68.52,68.52,10600.0,55.4339,55.4986,55.4258,55.4258,10600.0
2013-03-26 11:00:00,68.53,68.64,68.52,68.6,6200.0,55.4339,55.5229,55.4258,55.4905,6200.0
2013-03-26 11:05:00,68.6,68.63,68.54,68.59,6300.0,55.4905,55.5148,55.442,55.4824,6300.0
2013-03-26 11:10:00,68.61,68.62,68.48,68.52,32700.0,55.4986,55.5067,55.3934,55.4258,32700.0
2013-03-26 11:15:00,68.51,68.52,68.42,68.5,16600.0,55.4177,55.4258,55.3449,55.4096,16600.0
2013-03-26 11:20:00,68.5,68.51,68.48,68.51,8200.0,55.4096,55.4177,55.3934,55.4177,8200.0
2013-03-26 11:25:00,68.53,68.55,68.49,68.49,4900.0,55.4339,55.4501,55.4015,55.4015,4900.0
2013-03-26 11:30:00,68.5,68.54,68.45,68.5,11200.0,55.4096,55.442,55.3692,55.4096,11200.0
2013-03-26 11:35:00,68.49,68.54,68.48,68.52,9400.0,55.4015,55.442,55.3934,55.4258,9400.0
2013-03-26 11:40:00,68.52,68.58,68.51,68.57,6500.0,55.4258,55.4743,55.4177,55.4662,6500.0
2013-03-26 11:45:00,68.6,68.6,68.57,68.59,3700.0,55.4905,55.4905,55.4662,55.4824,3700.0
2013-03-26 11:50:00,68.6,68.6,68.5,68.51,16900.0,55.4905,55.4905,55.4096,55.4177,16900.0
2013-03-26 11:55:00,68.51,68.58,68.51,68.51,8500.0,55.4177,55.4743,55.4177,55.4177,8500.0
2013-03-26 12:00:00,68.51,68.59,68.51,68.54,9400.0,55.4177,55.4824,55.4177,55.442,9400.0
2013-03-26 12:05:00,68.53,68.55,68.51,68.53,5600.0,55.4339,55.4501,55.4177,55.4339,5600.0
2013-03-26 12:10:00,68.54,68.55,68.48,68.53,17500.0,55.442,55.4501,55.3934,55.4339,17500.0
2013-03-26 12:15:00,68.53,68.55,68.5,68.55,13500.0,55.4339,55.4501,55.4096,55.4501,13500.0
2013-03-26 12:20:00,68.54,68.54,68.5,68.52,20000.0,55.442,55.442,55.4096,55.4258,20000.0
2013-03-26 12:25:00,68.53,68.56,68.5,68.55,14700.0,55.4339,55.4582,55.4096,55.4501,14700.0
2013-03-26 12:30:00,68.55,68.59,68.53,68.55,10000.0,55.4501,55.4824,55.4339,55.4501,10000.0
2013-03-26 12:35:00,68.55,68.59,68.55,68.56,7300.0,55.4501,55.4824,55.4501,55.4582,7300.0
2013-03-26 12:40:00,68.56,68.63,68.56,68.61,11400.0,55.4582,55.5148,55.4582,55.4986,11400.0
2013-03-26 12:45:00,68.62,68.68,68.62,68.67,11400.0,55.5067,55.5552,55.5067,55.5471,11400.0
2013-03-26 12:50:00,68.67,68.72,68.63,68.72,12500.0,55.5471,55.5876,55.5148,55.5876,12500.0
2013-03-26 12:55:00,68.73,68.75,68.7,68.73,16000.0,55.5957,55.6118,55.5714,55.5957,16000.0
2013-03-26 13:00:00,68.74,68.76,68.7,68.75,18900.0,55.6038,55.6199,55.5714,55.6118,18900.0
2013-03-26 13:05:00,68.75,68.9,68.75,68.9,31700.0,55.6118,55.7332,55.6118,55.7332,31700.0
2013-03-26 13:10:00,68.89,68.91,68.85,68.85,24900.0,55.7251,55.7413,55.6927,55.6927,24900.0
2013-03-26 13:15:00,68.84,68.91,68.84,68.91,29700.0,55.6847,55.7413,55.6847,55.7413,29700.0
2013-03-26 13:20:00,68.91,68.99,68.91,68.98,26200.0,55.7413,55.806,55.7413,55.7979,26200.0
2013-03-26 13:25:00,68.97,69.07,68.97,69.01,64000.0,55.7898,55.8707,55.7898,55.8222,64000.0
2013-03-26 13:30:00,69.01,69.08,69.0,69.06,33700.0,55.8222,55.8788,55.8141,55.8626,33700.0
2013-03-26 13:35:00,69.06,69.08,69.04,69.04,9600.0,55.8626,55.8788,55.8464,55.8464,9600.0
2013-03-26 13:40:00,69.03,69.04,69.0,69.03,28600.0,55.8383,55.8464,55.8141,55.8383,28600.0
2013-03-26 13:45:00,69.03,69.05,69.01,69.03,17200.0,55.8383,55.8545,55.8222,55.8383,17200.0
2013-03-26 13:50:00,69.02,69.09,69.02,69.09,15400.0,55.8303,55.8869,55.8303,55.8869,15400.0
2013-03-26 13:55:00,69.09,69.1,69.05,69.07,15500.0,55.8869,55.895,55.8545,55.8707,15500.0
2013-03-26 14:00:00,69.07,69.1,69.07,69.09,53300.0,55.8707,55.895,55.8707,55.8869,53300.0
2013-03-26 14:05:00,69.09,69.09,69.05,69.05,13600.0,55.8869,55.8869,55.8545,55.8545,13600.0
2013-03-26 14:10:00,69.05,69.08,69.03,69.06,17100.0,55.8545,55.8788,55.8383,55.8626,17100.0
2013-03-26 14:15:00,69.05,69.06,69.04,69.05,11200.0,55.8545,55.8626,55.8464,55.8545,11200.0
2013-03-26 14:20:00,69.05,69.07,69.04,69.06,13300.0,55.8545,55.8707,55.8464,55.8626,13300.0
2013-03-26 14:25:00,69.06,69.09,69.06,69.07,4000.0,55.8626,55.8869,55.8626,55.8707,4000.0
2013-03-26 14:30:00,69.07,69.08,69.06,69.06,13900.0,55.8707,55.8788,55.8626,55.8626,13900.0
2013-03-26 14:35:00,69.07,69.07,69.04,69.05,12200.0,55.8707,55.8707,55.8464,55.8545,12200.0
2013-03-26 14:40:00,69.04,69.05,69.02,69.05,10700.0,55.8464,55.8545,55.8303,55.8545,10700.0
2013-03-26 14:45:00,69.05,69.06,69.01,69.02,7500.0,55.8545,55.8626,55.8222,55.8303,7500.0
2013-03-26 14:50:00,69.02,69.07,69.02,69.06,8000.0,55.8303,55.8707,55.8303,55.8626,8000.0
2013-03-26 14:55:00,69.05,69.09,69.05,69.06,23700.0,55.8545,55.8869,55.8545,55.8626,23700.0
2013-03-26 15:00:00,69.06,69.15,69.06,69.15,23800.0,55.8626,55.9354,55.8626,55.9354,23800.0
2013-03-26 15:05:00,69.16,69.24,69.16,69.22,37900.0,55.9435,56.0082,55.9435,55.992,37900.0
2013-03-26 15:10:00,69.22,69.25,69.2,69.23,24300.0,55.992,56.0163,55.9759,56.0001,24300.0
2013-03-26 15:15:00,69.23,69.23,69.19,69.21,29200.0,56.0001,56.0001,55.9678,55.9839,29200.0
2013-03-26 15:20:00,69.21,69.27,69.19,69.26,30900.0,55.9839,56.0325,55.9678,56.0244,30900.0
2013-03-26 15:25:00,69.26,69.28,69.19,69.23,30500.0,56.0244,56.0406,55.9678,56.0001,30500.0
2013-03-26 15:30:00,69.24,69.25,69.21,69.24,38800.0,56.0082,56.0163,55.9839,56.0082,38800.0
2013-03-26 15:35:00,69.24,69.31,69.23,69.29,37200.0,56.0082,56.0648,56.0001,56.0487,37200.0
2013-03-26 15:40:00,69.29,69.35,69.26,69.33,49200.0,56.0487,56.0972,56.0244,56.081,49200.0
2013-03-26 15:45:00,69.33,69.36,69.29,69.36,73500.0,56.081,56.1053,56.0487,56.1053,73500.0
2013-03-26 15:50:00,69.35,69.36,69.3,69.33,86700.0,56.0972,56.1053,56.0567,56.081,86700.0
2013-03-26 15:55:00,69.33,69.34,69.26,69.29,137600.0,56.081,56.0891,56.0244,56.0487,137600.0
2013-03-27 09:30:00,68.94,68.99,68.63,68.67,33800.0,55.7655,55.806,55.5148,55.5471,33800.0
2013-03-27 09:35:00,68.68,68.92,68.54,68.83,15500.0,55.5552,55.7494,55.442,55.6766,15500.0
2013-03-27 09:40:00,68.84,68.93,68.74,68.89,8500.0,55.6847,55.7575,55.6038,55.7251,8500.0
2013-03-27 09:45:00,68.9,69.02,68.9,69.02,12800.0,55.7332,55.8303,55.7332,55.8303,12800.0
2013-03-27 09:50:00,68.96,69.01,68.89,69.0,11600.0,55.7817,55.8222,55.7251,55.8141,11600.0
2013-03-27 09:55:00,68.99,69.04,68.95,68.99,14500.0,55.806,55.8464,55.7736,55.806,14500.0
2013-03-27 10:00:00,68.97,69.02,68.86,68.92,13700.0,55.7898,55.8303,55.7008,55.7494,13700.0
2013-03-27 10:05:00,68.92,68.92,68.77,68.81,21300.0,55.7494,55.7494,55.628,55.6604,21300.0
2013-03-27 10:10:00,68.8,68.8,68.69,68.73,11300.0,55.6523,55.6523,55.5633,55.5957,11300.0
2013-03-27 10:15:00,68.7,68.8,68.68,68.77,19300.0,55.5714,55.6523,55.5552,55.628,19300.0
2013-03-27 10:20:00,68.77,68.95,68.75,68.93,15100.0,55.628,55.7736,55.6118,55.7575,15100.0
2013-03-27 10:25:00,68.94,69.03,68.94,69.0,10700.0,55.7655,55.8383,55.7655,55.8141,10700.0
2013-03-27 10:30:00,69.0,69.02,68.97,68.99,11100.0,55.8141,55.8303,55.7898,55.806,11100.0
2013-03-27 10:35:00,68.96,69.1,68.96,69.1,13400.0,55.7817,55.895,55.7817,55.895,13400.0
2013-03-27 10:40:00,69.11,69.15,69.07,69.13,26200.0,55.9031,55.9354,55.8707,55.9192,26200.0
2013-03-27 10:45:00,69.14,69.16,69.07,69.12,14000.0,55.9273,55.9435,55.8707,55.9111,14000.0
2013-03-27 10:50:00,69.11,69.22,69.11,69.2,24900.0,55.9031,55.992,55.9031,55.9759,24900.0
2013-03-27 10:55:00,69.2,69.27,69.19,69.26,19700.0,55.9759,56.0325,55.9678,56.0244,19700.0
2013-03-27 11:00:00,69.27,69.28,69.24,69.27,22100.0,56.0325,56.0406,56.0082,56.0325,22100.0
2013-03-27 11:05:00,69.27,69.35,69.26,69.3,32900.0,56.0325,56.0972,56.0244,56.0567,32900.0
2013-03-27 11:10:00,69.29,69.33,69.14,69.24,77300.0,56.0487,56.081,55.9273,56.0082,77300.0
2013-03-27 11:15:00,69.24,69.34,69.24,69.33,28100.0,56.0082,56.0891,56.0082,56.081,28100.0
2013-03-27 11:20:00,69.34,69.41,69.31,69.39,22800.0,56.0891,56.1457,56.0648,56.1295,22800.0
2013-03-27 11:25:00,69.39,69.39,69.29,69.3,7100.0,56.1295,56.1295,56.0487,56.0567,7100.0
2013-03-27 11:30:00,69.29,69.3,69.26,69.29,7800.0,56.0487,56.0567,56.0244,56.0487,7800.0
2013-03-27 11:35:00,69.3,69.3,69.23,69.28,8800.0,56.0567,56.0567,56.0001,56.0406,8800.0
2013-03-27 11:40:00,69.28,69.28,69.24,69.27,10100.0,56.0406,56.0406,56.0082,56.0325,10100.0
2013-03-27 11:45:00,69.27,69.31,69.25,69.3,11800.0,56.0325,56.0648,56.0163,56.0567,11800.0
2013-03-27 11:50:00,69.31,69.33,69.27,69.27,11300.0,56.0648,56.081,56.0325,56.0325,11300.0
2013-03-27 11:55:00,69.28,69.35,69.25,69.31,10600.0,56.0406,56.0972,56.0163,56.0648,10600.0
2013-03-27 12:00:00,69.31,69.32,69.28,69.28,9700.0,56.0648,56.0729,56.0406,56.0406,9700.0
2013-03-27 12:05:00,69.28,69.29,69.24,69.25,13000.0,56.0406,56.0487,56.0082,56.0163,13000.0
2013-03-27 12:10:00,69.24,69.3,69.24,69.3,12300.0,56.0082,56.0567,56.0082,56.0567,12300.0
2013-03-27 12:15:00,69.3,69.35,69.28,69.28,11100.0,56.0567,56.0972,56.0406,56.0406,11100.0
2013-03-27 12:20:00,69.28,69.35,69.28,69.34,15000.0,56.0406,56.0972,56.0406,56.0891,15000.0
2013-03-27 12:25:00,69.34,69.34,69.29,69.31,10500.0,56.0891,56.0891,56.0487,56.0648,10500.0
2013-03-27 12:30:00,69.32,69.65,69.32,69.47,142900.0,56.0729,56.3399,56.0729,56.1943,142900.0
2013-03-27 12:35:00,69.45,69.46,69.36,69.38,11300.0,56.1781,56.1862,56.1053,56.1215,11300.0
2013-03-27 12:40:00,69.38,69.39,69.3,69.3,13200.0,56.1215,56.1295,56.0567,56.0567,13200.0
2013-03-27 12:45:00,69.31,69.37,69.3,69.34,12700.0,56.0648,56.1134,56.0567,56.0891,12700.0
2013-03-27 12:50:00,69.34,69.41,69.33,69.4,10900.0,56.0891,56.1457,56.081,56.1376,10900.0
2013-03-27 12:55:00,69.41,69.45,69.38,69.39,6700.0,56.1457,56.1781,56.1215,56.1295,6700.0
2013-03-27 13:00:00,69.39,69.42,69.35,69.42,15900.0,56.1295,56.1538,56.0972,56.1538,15900.0
2013-03-27 13:05:00,69.42,69.45,69.4,69.41,7700.0,56.1538,56.1781,56.1376,56.1457,7700.0
2013-03-27 13:10:00,69.39,69.49,69.39,69.44,11900.0,56.1295,56.2104,56.1295,56.17,11900.0
2013-03-27 13:15:00,69.44,69.51,69.42,69.47,17400.0,56.17,56.2266,56.1538,56.1943,17400.0
2013-03-27 13:20:00,69.44,69.5,69.42,69.5,19500.0,56.17,56.2185,56.1538,56.2185,19500.0
2013-03-27 13:25:00,69.49,69.54,69.47,69.52,8600.0,56.2104,56.2509,56.1943,56.2347,8600.0
2013-03-27 13:30:00,69.5,69.57,69.48,69.57,23300.0,56.2185,56.2751,56.2023,56.2751,23300.0
2013-03-27 13:35:00,69.59,69.62,69.53,69.59,21300.0,56.2913,56.3156,56.2428,56.2913,21300.0
2013-03-27 13:40:00,69.59,69.62,69.55,69.6,13100.0,56.2913,56.3156,56.259,56.2994,13100.0
2013-03-27 13:45:00,69.61,69.65,69.57,69.63,13900.0,56.3075,56.3399,56.2751,56.3237,13900.0
2013-03-27 13:50:00,69.63,69.65,69.57,69.62,14200.0,56.3237,56.3399,56.2751,56.3156,14200.0
2013-03-27 13:55:00,69.61,69.65,69.56,69.62,17200.0,56.3075,56.3399,56.2671,56.3156,17200.0
2013-03-27 14:00:00,69.62,69.63,69.52,69.61,14800.0,56.3156,56.3237,56.2347,56.3075,14800.0
2013-03-27 14:05:00,69.62,69.63,69.59,69.6,10500.0,56.3156,56.3237,56.2913,56.2994,10500.0
2013-03-27 14:10:00,69.6,69.61,69.54,69.6,12600.0,56.2994,56.3075,56.2509,56.2994,12600.0
2013-03-27 14:15:00,69.56,69.57,69.53,69.56,7500.0,56.2671,56.2751,56.2428,56.2671,7500.0
2013-03-27 14:20:00,69.56,69.64,69.56,69.63,10800.0,56.2671,56.3318,56.2671,56.3237,10800.0
2013-03-27 14:25:00,69.64,69.71,69.63,69.7,16400.0,56.3318,56.3884,56.3237,56.3803,16400.0
2013-03-27 14:30:00,69.71,69.71,69.61,69.65,17400.0,56.3884,56.3884,56.3075,56.3399,17400.0
2013-03-27 14:35:00,69.66,69.71,69.65,69.71,18200.0,56.3479,56.3884,56.3399,56.3884,18200.0
2013-03-27 14:40:00,69.7,69.75,69.68,69.72,24600.0,56.3803,56.4207,56.3641,56.3965,24600.0
2013-03-27 14:45:00,69.73,69.8,69.71,69.78,29100.0,56.4046,56.4612,56.3884,56.445,29100.0
2013-03-27 14:50:00,69.79,69.81,69.75,69.77,20100.0,56.4531,56.4693,56.4207,56.4369,20100.0
2013-03-27 14:55:00,69.77,69.81,69.76,69.81,14200.0,56.4369,56.4693,56.4288,56.4693,14200.0
2013-03-27 15:00:00,69.82,69.85,69.75,69.75,27600.0,56.4774,56.5016,56.4207,56.4207,27600.0
2013-03-27 15:05:00,69.76,69.82,69.76,69.81,19100.0,56.4288,56.4774,56.4288,56.4693,19100.0
2013-03-27 15:10:00,69.78,69.87,69.78,69.83,35700.0,56.445,56.5178,56.445,56.4855,35700.0
2013-03-27 15:15:00,69.82,69.89,69.81,69.86,44300.0,56.4774,56.534,56.4693,56.5097,44300.0
2013-03-27 15:20:00,69.86,69.91,69.85,69.89,37900.0,56.5097,56.5502,56.5016,56.534,37900.0
2013-03-27 15:25:00,69.88,70.0,69.5,69.94,90400.0,56.5259,56.623,56.2185,56.5744,90400.0
2013-03-27 15:30:00,69.94,69.97,69.9,69.95,40300.0,56.5744,56.5987,56.5421,56.5825,40300.0
2013-03-27 15:35:00,69.95,69.95,69.9,69.92,31800.0,56.5825,56.5825,56.5421,56.5583,31800.0
2013-03-27 15:40:00,69.92,69.95,69.9,69.93,64500.0,56.5583,56.5825,56.5421,56.5664,64500.0
2013-03-27 15:45:00,69.93,69.93,69.89,69.9,79200.0,56.5664,56.5664,56.534,56.5421,79200.0
2013-03-27 15:50:00,69.9,69.91,69.87,69.87,57300.0,56.5421,56.5502,56.5178,56.5178,57300.0
2013-03-27 15:55:00,69.88,69.93,69.85,69.91,106700.0,56.5259,56.5664,56.5016,56.5502,106700.0
2013-03-28 09:30:00,69.87,69.96,69.75,69.92,36300.0,56.5178,56.5906,56.4207,56.5583,36300.0
2013-03-28 09:35:00,69.93,69.96,69.77,69.85,19200.0,56.5664,56.5906,56.4369,56.5016,19200.0
2013-03-28 09:40:00,69.86,69.86,69.51,69.51,55300.0,56.5097,56.5097,56.2266,56.2266,55300.0
2013-03-28 09:45:00,69.52,69.62,69.52,69.56,24500.0,56.2347,56.3156,56.2347,56.2671,24500.0
2013-03-28 09:50:00,69.55,69.6,69.53,69.57,44600.0,56.259,56.2994,56.2428,56.2751,44600.0
2013-03-28 09:55:00,69.56,69.61,69.51,69.56,29800.0,56.2671,56.3075,56.2266,56.2671,29800.0
2013-03-28 10:00:00,69.57,69.6,69.53,69.56,34900.0,56.2751,56.2994,56.2428,56.2671,34900.0
2013-03-28 10:05:00,69.55,69.56,69.5,69.5,44300.0,56.259,56.2671,56.2185,56.2185,44300.0
2013-03-28 10:10:00,69.5,69.51,69.46,69.51,30600.0,56.2185,56.2266,56.1862,56.2266,30600.0
2013-03-28 10:15:00,69.51,69.54,69.47,69.52,13500.0,56.2266,56.2509,56.1943,56.2347,13500.0
2013-03-28 10:20:00,69.52,69.61,69.52,69.56,10200.0,56.2347,56.3075,56.2347,56.2671,10200.0
2013-03-28 10:25:00,69.57,69.6,69.53,69.58,11200.0,56.2751,56.2994,56.2428,56.2832,11200.0
2013-03-28 10:30:00,69.59,69.63,69.58,69.59,12000.0,56.2913,56.3237,56.2832,56.2913,12000.0
2013-03-28 10:35:00,69.6,69.62,69.58,69.6,10200.0,56.2994,56.3156,56.2832,56.2994,10200.0
2013-03-28 10:40:00,69.6,69.72,69.6,69.72,14700.0,56.2994,56.3965,56.2994,56.3965,14700.0
2013-03-28 10:45:00,69.7,69.71,69.68,69.68,6900.0,56.3803,56.3884,56.3641,56.3641,6900.0
2013-03-28 10:50:00,69.68,69.72,69.68,69.68,10900.0,56.3641,56.3965,56.3641,56.3641,10900.0
2013-03-28 10:55:00,69.7,69.82,69.7,69.79,10700.0,56.3803,56.4774,56.3803,56.4531,10700.0
2013-03-28 11:00:00,69.79,69.83,69.77,69.78,8700.0,56.4531,56.4855,56.4369,56.445,8700.0
2013-03-28 11:05:00,69.77,69.8,69.77,69.78,5400.0,56.4369,56.4612,56.4369,56.445,5400.0
2013-03-28 11:10:00,69.79,69.81,69.77,69.78,4900.0,56.4531,56.4693,56.4369,56.445,4900.0
2013-03-28 11:15:00,69.78,69.8,69.76,69.8,4400.0,56.445,56.4612,56.4288,56.4612,4400.0
2013-03-28 11:20:00,69.79,69.83,69.77,69.83,5500.0,56.4531,56.4855,56.4369,56.4855,5500.0
2013-03-28 11:25:00,69.82,69.84,69.8,69.84,10100.0,56.4774,56.4935,56.4612,56.4935,10100.0
2013-03-28 11:30:00,69.84,69.87,69.8,69.81,7200.0,56.4935,56.5178,56.4612,56.4693,7200.0
2013-03-28 11:35:00,69.83,69.83,69.78,69.8,4800.0,56.4855,56.4855,56.445,56.4612,4800.0
2013-03-28 11:40:00,69.79,69.8,69.77,69.77,4900.0,56.4531,56.4612,56.4369,56.4369,4900.0
2013-03-28 11:45:00,69.77,69.78,69.76,69.78,5800.0,56.4369,56.445,56.4288,56.445,5800.0
2013-03-28 11:50:00,69.79,69.81,69.73,69.79,12600.0,56.4531,56.4693,56.4046,56.4531,12600.0
2013-03-28 11:55:00,69.8,69.8,69.72,69.73,7000.0,56.4612,56.4612,56.3965,56.4046,7000.0
2013-03-28 12:00:00,69.72,69.78,69.71,69.75,10200.0,56.3965,56.445,56.3884,56.4207,10200.0
2013-03-28 12:05:00,69.74,69.8,69.74,69.75,8300.0,56.4127,56.4612,56.4127,56.4207,8300.0
2013-03-28 12:10:00,69.75,69.79,69.75,69.77,8500.0,56.4207,56.4531,56.4207,56.4369,8500.0
2013-03-28 12:15:00,69.76,69.76,69.7,69.71,4100.0,56.4288,56.4288,56.3803,56.3884,4100.0
2013-03-28 12:20:00,69.71,69.71,69.66,69.67,5600.0,56.3884,56.3884,56.3479,56.356,5600.0
2013-03-28 12:25:00,69.67,69.69,69.64,69.67,10600.0,56.356,56.3722,56.3318,56.356,10600.0
2013-03-28 12:30:00,69.67,69.7,69.67,69.7,5500.0,56.356,56.3803,56.356,56.3803,5500.0
2013-03-28 12:35:00,69.7,69.7,69.65,69.65,2800.0,56.3803,56.3803,56.3399,56.3399,2800.0
2013-03-28 12:40:00,69.65,69.65,69.62,69.65,10200.0,56.3399,56.3399,56.3156,56.3399,10200.0
2013-03-28 12:45:00,69.66,69.73,69.65,69.73,7900.0,56.3479,56.4046,56.3399,56.4046,7900.0
2013-03-28 12:50:00,69.72,69.72,69.66,69.67,5700.0,56.3965,56.3965,56.3479,56.356,5700.0
2013-03-28 12:55:00,69.68,69.69,69.67,69.69,2400.0,56.3641,56.3722,56.356,56.3722,2400.0
2013-03-28 13:00:00,69.68,69.71,69.66,69.69,13400.0,56.3641,56.3884,56.3479,56.3722,13400.0
2013-03-28 13:05:00,69.69,69.7,69.65,69.68,48600.0,56.3722,56.3803,56.3399,56.3641,48600.0
2013-03-28 13:10:00,69.67,69.7,69.66,69.7,5000.0,56.356,56.3803,56.3479,56.3803,5000.0
2013-03-28 13:15:00,69.71,69.71,69.69,69.7,5700.0,56.3884,56.3884,56.3722,56.3803,5700.0
2013-03-28 13:20:00,69.7,69.73,69.69,69.71,5400.0,56.3803,56.4046,56.3722,56.3884,5400.0
2013-03-28 13:25:00,69.72,69.75,69.71,69.71,8400.0,56.3965,56.4207,56.3884,56.3884,8400.0
2013-03-28 13:30:00,69.72,69.75,69.71,69.75,8100.0,56.3965,56.4207,56.3884,56.4207,8100.0
2013-03-28 13:35:00,69.74,69.75,69.7,69.71,8800.0,56.4127,56.4207,56.3803,56.3884,8800.0
2013-03-28 13:40:00,69.71,69.75,69.7,69.71,10900.0,56.3884,56.4207,56.3803,56.3884,10900.0
2013-03-28 13:45:00,69.71,69.75,69.7,69.75,3900.0,56.3884,56.4207,56.3803,56.4207,3900.0
2013-03-28 13:50:00,69.75,69.76,69.7,69.7,6300.0,56.4207,56.4288,56.3803,56.3803,6300.0
2013-03-28 13:55:00,69.7,69.75,69.7,69.71,6100.0,56.3803,56.4207,56.3803,56.3884,6100.0
2013-03-28 14:00:00,69.72,69.75,69.71,69.72,9400.0,56.3965,56.4207,56.3884,56.3965,9400.0
2013-03-28 14:05:00,69.73,69.75,69.73,69.73,4500.0,56.4046,56.4207,56.4046,56.4046,4500.0
2013-03-28 14:10:00,69.73,69.77,69.71,69.77,10300.0,56.4046,56.4369,56.3884,56.4369,10300.0
2013-03-28 14:15:00,69.76,69.79,69.75,69.79,9600.0,56.4288,56.4531,56.4207,56.4531,9600.0
2013-03-28 14:20:00,69.79,69.84,69.79,69.8,8400.0,56.4531,56.4935,56.4531,56.4612,8400.0
2013-03-28 14:25:00,69.79,69.86,69.78,69.83,6800.0,56.4531,56.5097,56.445,56.4855,6800.0
2013-03-28 14:30:00,69.83,69.86,69.79,69.82,4900.0,56.4855,56.5097,56.4531,56.4774,4900.0
2013-03-28 14:35:00,69.8,69.82,69.79,69.81,4500.0,56.4612,56.4774,56.4531,56.4693,4500.0
2013-03-28 14:40:00,69.8,69.87,69.8,69.86,4700.0,56.4612,56.5178,56.4612,56.5097,4700.0
2013-03-28 14:45:00,69.87,69.95,69.87,69.94,9900.0,56.5178,56.5825,56.5178,56.5744,9900.0
2013-03-28 14:50:00,69.94,69.95,69.89,69.91,18900.0,56.5744,56.5825,56.534,56.5502,18900.0
2013-03-28 14:55:00,69.91,69.98,69.89,69.94,26600.0,56.5502,56.6068,56.534,56.5744,26600.0
2013-03-28 15:00:00,69.95,69.99,69.94,69.95,17400.0,56.5825,56.6149,56.5744,56.5825,17400.0
2013-03-28 15:05:00,69.95,69.99,69.92,69.97,33500.0,56.5825,56.6149,56.5583,56.5987,33500.0
2013-03-28 15:10:00,69.97,69.98,69.97,69.98,8700.0,56.5987,56.6068,56.5987,56.6068,8700.0
2013-03-28 15:15:00,69.97,69.98,69.95,69.96,9300.0,56.5987,56.6068,56.5825,56.5906,9300.0
2013-03-28 15:20:00,69.96,70.03,69.96,70.02,68600.0,56.5906,56.6472,56.5906,56.6392,68600.0
2013-03-28 15:25:00,70.02,70.11,70.01,70.08,32900.0,56.6392,56.712,56.6311,56.6877,32900.0
2013-03-28 15:30:00,70.08,70.14,70.05,70.14,29700.0,56.6877,56.7362,56.6634,56.7362,29700.0
2013-03-28 15:35:00,70.13,70.2,70.12,70.15,52800.0,56.7281,56.7848,56.72,56.7443,52800.0
2013-03-28 15:40:00,70.14,70.19,70.12,70.15,41400.0,56.7362,56.7767,56.72,56.7443,41400.0
2013-03-28 15:45:00,70.14,70.16,70.09,70.15,67300.0,56.7362,56.7524,56.6958,56.7443,67300.0
2013-03-28 15:50:00,70.15,70.21,70.15,70.2,55200.0,56.7443,56.7928,56.7443,56.7848,55200.0
2013-03-28 15:55:00,70.19,70.21,70.15,70.15,99800.0,56.7767,56.7928,56.7443,56.7443,99800.0
2013-04-01 09:30:00,70.1,70.12,69.67,69.68,30900.0,56.7039,56.72,56.356,56.3641,30900.0
2013-04-01 09:35:00,69.67,69.83,69.59,69.73,41700.0,56.356,56.4855,56.2913,56.4046,41700.0
2013-04-01 09:40:00,69.7,69.86,69.7,69.84,27800.0,56.3803,56.5097,56.3803,56.4935,27800.0
2013-04-01 09:45:00,69.83,69.94,69.83,69.93,18500.0,56.4855,56.5744,56.4855,56.5664,18500.0
2013-04-01 09:50:00,69.9,70.04,69.89,70.04,11500.0,56.5421,56.6553,56.534,56.6553,11500.0
2013-04-01 09:55:00,70.0,70.05,69.87,70.02,18800.0,56.623,56.6634,56.5178,56.6392,18800.0
2013-04-01 10:00:00,69.91,69.95,69.74,69.85,38000.0,56.5502,56.5825,56.4127,56.5016,38000.0
2013-04-01 10:05:00,69.82,69.97,69.78,69.89,25900.0,56.4774,56.5987,56.445,56.534,25900.0
2013-04-01 10:10:00,69.85,69.92,69.85,69.88,11900.0,56.5016,56.5583,56.5016,56.5259,11900.0
2013-04-01 10:15:00,69.86,69.92,69.83,69.88,13000.0,56.5097,56.5583,56.4855,56.5259,13000.0
2013-04-01 10:20:00,69.88,70.02,69.88,69.95,25400.0,56.5259,56.6392,56.5259,56.5825,25400.0
2013-04-01 10:25:00,69.95,70.13,69.93,70.11,20000.0,56.5825,56.7281,56.5664,56.712,20000.0
2013-04-01 10:30:00,70.1,70.2,70.08,70.16,37400.0,56.7039,56.7848,56.6877,56.7524,37400.0
2013-04-01 10:35:00,70.18,70.31,70.18,70.25,42200.0,56.7686,56.8737,56.7686,56.8252,42200.0
2013-04-01 10:40:00,70.24,70.27,70.14,70.2,25100.0,56.8171,56.8414,56.7362,56.7848,25100.0
2013-04-01 10:45:00,70.17,70.17,70.06,70.07,19900.0,56.7605,56.7605,56.6715,56.6796,19900.0
2013-04-01 10:50:00,70.07,70.14,70.01,70.14,16200.0,56.6796,56.7362,56.6311,56.7362,16200.0
2013-04-01 10:55:00,70.14,70.19,70.07,70.1,9500.0,56.7362,56.7767,56.6796,56.7039,9500.0
2013-04-01 11:00:00,70.06,70.09,70.0,70.01,11300.0,56.6715,56.6958,56.623,56.6311,11300.0
2013-04-01 11:05:00,70.02,70.04,69.97,70.01,17500.0,56.6392,56.6553,56.5987,56.6311,17500.0
2013-04-01 11:10:00,70.01,70.05,69.96,70.02,22500.0,56.6311,56.6634,56.5906,56.6392,22500.0
2013-04-01 11:15:00,70.02,70.06,69.99,70.06,10500.0,56.6392,56.6715,56.6149,56.6715,10500.0
2013-04-01 11:20:00,70.07,70.09,70.02,70.05,15000.0,56.6796,56.6958,56.6392,56.6634,15000.0
2013-04-01 11:25:00,70.05,70.22,70.02,70.2,63800.0,56.6634,56.8009,56.6392,56.7848,63800.0
2013-04-01 11:30:00,70.21,70.28,70.2,70.27,30000.0,56.7928,56.8495,56.7848,56.8414,30000.0
2013-04-01 11:35:00,70.28,70.35,70.25,70.26,24700.0,56.8495,56.9061,56.8252,56.8333,24700.0
2013-04-01 11:40:00,70.27,70.31,70.19,70.23,22600.0,56.8414,56.8737,56.7767,56.809,22600.0
2013-04-01 11:45:00,70.22,70.41,70.22,70.37,43200.0,56.8009,56.9546,56.8009,56.9223,43200.0
2013-04-01 11:50:00,70.4,70.4,70.32,70.34,5400.0,56.9465,56.9465,56.8818,56.898,5400.0
2013-04-01 11:55:00,70.34,70.35,70.3,70.34,9200.0,56.898,56.9061,56.8656,56.898,9200.0
2013-04-01 12:00:00,70.31,70.31,70.27,70.31,17500.0,56.8737,56.8737,56.8414,56.8737,17500.0
2013-04-01 12:05:00,70.31,70.31,70.26,70.31,12700.0,56.8737,56.8737,56.8333,56.8737,12700.0
2013-04-01 12:10:00,70.31,70.32,70.26,70.3,11100.0,56.8737,56.8818,56.8333,56.8656,11100.0
2013-04-01 12:15:00,70.31,70.32,70.27,70.32,27100.0,56.8737,56.8818,56.8414,56.8818,27100.0
2013-04-01 12:20:00,70.33,70.33,70.26,70.26,21500.0,56.8899,56.8899,56.8333,56.8333,21500.0
2013-04-01 12:25:00,70.27,70.31,70.26,70.27,13000.0,56.8414,56.8737,56.8333,56.8414,13000.0
2013-04-01 12:30:00,70.28,70.36,70.27,70.35,31600.0,56.8495,56.9142,56.8414,56.9061,31600.0
2013-04-01 12:35:00,70.33,70.44,70.3,70.4,23500.0,56.8899,56.9789,56.8656,56.9465,23500.0
2013-04-01 12:40:00,70.4,70.41,70.35,70.39,20800.0,56.9465,56.9546,56.9061,56.9384,20800.0
2013-04-01 12:45:00,70.39,70.43,70.37,70.4,21800.0,56.9384,56.9708,56.9223,56.9465,21800.0
2013-04-01 12:50:00,70.38,70.42,70.37,70.37,16700.0,56.9304,56.9627,56.9223,56.9223,16700.0
2013-04-01 12:55:00,70.38,70.42,70.36,70.41,24500.0,56.9304,56.9627,56.9142,56.9546,24500.0
2013-04-01 13:00:00,70.4,70.49,70.4,70.46,31200.0,56.9465,57.0193,56.9465,56.9951,31200.0
2013-04-01 13:05:00,70.46,70.52,70.46,70.48,25400.0,56.9951,57.0436,56.9951,57.0112,25400.0
2013-04-01 13:10:00,70.46,70.53,70.45,70.51,18100.0,56.9951,57.0517,56.987,57.0355,18100.0
2013-04-01 13:15:00,70.51,70.52,70.45,70.46,9200.0,57.0355,57.0436,56.987,56.9951,9200.0
2013-04-01 13:20:00,70.46,70.46,70.39,70.42,14700.0,56.9951,56.9951,56.9384,56.9627,14700.0
2013-04-01 13:25:00,70.42,70.43,70.39,70.4,18800.0,56.9627,56.9708,56.9384,56.9465,18800.0
2013-04-01 13:30:00,70.4,70.45,70.39,70.41,16200.0,56.9465,56.987,56.9384,56.9546,16200.0
2013-04-01 13:35:00,70.42,70.42,70.39,70.4,17600.0,56.9627,56.9627,56.9384,56.9465,17600.0
2013-04-01 13:40:00,70.4,70.42,70.39,70.4,36700.0,56.9465,56.9627,56.9384,56.9465,36700.0
2013-04-01 13:45:00,70.39,70.4,70.21,70.21,15700.0,56.9384,56.9465,56.7928,56.7928,15700.0
2013-04-01 13:50:00,70.2,70.28,70.16,70.28,22200.0,56.7848,56.8495,56.7524,56.8495,22200.0
2013-04-01 13:55:00,70.26,70.28,70.15,70.28,12500.0,56.8333,56.8495,56.7443,56.8495,12500.0
2013-04-01 14:00:00,70.27,70.31,70.23,70.23,11700.0,56.8414,56.8737,56.809,56.809,11700.0
2013-04-01 14:05:00,70.24,70.29,70.2,70.25,12300.0,56.8171,56.8576,56.7848,56.8252,12300.0
2013-04-01 14:10:00,70.24,70.26,70.2,70.26,22000.0,56.8171,56.8333,56.7848,56.8333,22000.0
2013-04-01 14:15:00,70.27,70.27,70.19,70.2,8200.0,56.8414,56.8414,56.7767,56.7848,8200.0
2013-04-01 14:20:00,70.2,70.24,70.2,70.23,11000.0,56.7848,56.8171,56.7848,56.809,11000.0
2013-04-01 14:25:00,70.23,70.24,70.18,70.21,10400.0,56.809,56.8171,56.7686,56.7928,10400.0
2013-04-01 14:30:00,70.21,70.24,70.13,70.14,18200.0,56.7928,56.8171,56.7281,56.7362,18200.0
2013-04-01 14:35:00,70.14,70.18,70.06,70.07,20800.0,56.7362,56.7686,56.6715,56.6796,20800.0
2013-04-01 14:40:00,70.07,70.12,70.05,70.11,15500.0,56.6796,56.72,56.6634,56.712,15500.0
2013-04-01 14:45:00,70.1,70.16,70.1,70.16,9300.0,56.7039,56.7524,56.7039,56.7524,9300.0
2013-04-01 14:50:00,70.16,70.2,70.16,70.16,13700.0,56.7524,56.7848,56.7524,56.7524,13700.0
2013-04-01 14:55:00,70.15,70.17,70.13,70.15,17200.0,56.7443,56.7605,56.7281,56.7443,17200.0
2013-04-01 15:00:00,70.14,70.17,70.09,70.14,38600.0,56.7362,56.7605,56.6958,56.7362,38600.0
2013-04-01 15:05:00,70.13,70.15,70.08,70.11,54400.0,56.7281,56.7443,56.6877,56.712,54400.0
2013-04-01 15:10:00,70.11,70.11,69.95,69.96,26600.0,56.712,56.712,56.5825,56.5906,26600.0
2013-04-01 15:15:00,69.96,69.96,69.89,69.9,24200.0,56.5906,56.5906,56.534,56.5421,24200.0
2013-04-01 15:20:00,69.9,69.92,69.83,69.88,21500.0,56.5421,56.5583,56.4855,56.5259,21500.0
2013-04-01 15:25:00,69.86,69.92,69.84,69.87,21800.0,56.5097,56.5583,56.4935,56.5178,21800.0
2013-04-01 15:30:00,69.87,69.96,69.87,69.9,32900.0,56.5178,56.5906,56.5178,56.5421,32900.0
2013-04-01 15:35:00,69.9,69.91,69.83,69.9,33700.0,56.5421,56.5502,56.4855,56.5421,33700.0
2013-04-01 15:40:00,69.89,69.91,69.82,69.9,35100.0,56.534,56.5502,56.4774,56.5421,35100.0
2013-04-01 15:45:00,69.93,69.98,69.91,69.93,47900.0,56.5664,56.6068,56.5502,56.5664,47900.0
2013-04-01 15:50:00,69.94,69.96,69.91,69.91,52700.0,56.5744,56.5906,56.5502,56.5502,52700.0
2013-04-01 15:55:00,69.92,69.97,69.89,69.9,117500.0,56.5583,56.5987,56.534,56.5421,117500.0
2013-04-02 09:30:00,70.19,70.21,69.88,69.89,40500.0,56.7767,56.7928,56.5259,56.534,40500.0
2013-04-02 09:35:00,69.9,69.93,69.81,69.82,18500.0,56.5421,56.5664,56.4693,56.4774,18500.0
2013-04-02 09:40:00,69.82,69.93,69.82,69.9,13600.0,56.4774,56.5664,56.4774,56.5421,13600.0
2013-04-02 09:45:00,69.9,70.0,69.88,69.98,15100.0,56.5421,56.623,56.5259,56.6068,15100.0
2013-04-02 09:50:00,69.98,69.98,69.87,69.87,11500.0,56.6068,56.6068,56.5178,56.5178,11500.0
2013-04-02 09:55:00,69.87,69.93,69.82,69.82,13200.0,56.5178,56.5664,56.4774,56.4774,13200.0
2013-04-02 10:00:00,69.83,69.98,69.83,69.88,14200.0,56.4855,56.6068,56.4855,56.5259,14200.0
2013-04-02 10:05:00,69.89,69.89,69.84,69.86,12900.0,56.534,56.534,56.4935,56.5097,12900.0
2013-04-02 10:10:00,69.84,69.84,69.7,69.7,15000.0,56.4935,56.4935,56.3803,56.3803,15000.0
2013-04-02 10:15:00,69.7,69.71,69.6,69.63,19000.0,56.3803,56.3884,56.2994,56.3237,19000.0
2013-04-02 10:20:00,69.63,69.7,69.62,69.7,7700.0,56.3237,56.3803,56.3156,56.3803,7700.0
2013-04-02 10:25:00,69.71,69.74,69.7,69.7,5200.0,56.3884,56.4127,56.3803,56.3803,5200.0
2013-04-02 10:30:00,69.72,69.72,69.63,69.65,15000.0,56.3965,56.3965,56.3237,56.3399,15000.0
2013-04-02 10:35:00,69.63,69.67,69.57,69.65,31300.0,56.3237,56.356,56.2751,56.3399,31300.0
2013-04-02 10:40:00,69.68,69.71,69.66,69.7,8200.0,56.3641,56.3884,56.3479,56.3803,8200.0
2013-04-02 10:45:00,69.71,69.76,69.67,69.67,14400.0,56.3884,56.4288,56.356,56.356,14400.0
2013-04-02 10:50:00,69.67,69.71,69.64,69.69,15300.0,56.356,56.3884,56.3318,56.3722,15300.0
2013-04-02 10:55:00,69.68,69.71,69.65,69.67,7900.0,56.3641,56.3884,56.3399,56.356,7900.0
2013-04-02 11:00:00,69.68,69.75,69.66,69.75,4200.0,56.3641,56.4207,56.3479,56.4207,4200.0
2013-04-02 11:05:00,69.75,69.88,69.74,69.86,27900.0,56.4207,56.5259,56.4127,56.5097,27900.0
2013-04-02 11:10:00,69.84,69.9,69.8,69.86,11600.0,56.4935,56.5421,56.4612,56.5097,11600.0
2013-04-02 11:15:00,69.85,69.93,69.85,69.89,17000.0,56.5016,56.5664,56.5016,56.534,17000.0
2013-04-02 11:20:00,69.9,69.95,69.87,69.94,19800.0,56.5421,56.5825,56.5178,56.5744,19800.0
2013-04-02 11:25:00,69.94,69.96,69.77,69.77,20200.0,56.5744,56.5906,56.4369,56.4369,20200.0
2013-04-02 11:30:00,69.78,69.78,69.72,69.72,8300.0,56.445,56.445,56.3965,56.3965,8300.0
2013-04-02 11:35:00,69.73,69.76,69.7,69.7,13400.0,56.4046,56.4288,56.3803,56.3803,13400.0
2013-04-02 11:40:00,69.7,69.7,69.63,69.66,7500.0,56.3803,56.3803,56.3237,56.3479,7500.0
2013-04-02 11:45:00,69.66,69.66,69.55,69.55,6900.0,56.3479,56.3479,56.259,56.259,6900.0
2013-04-02 11:50:00,69.56,69.57,69.52,69.57,3400.0,56.2671,56.2751,56.2347,56.2751,3400.0
2013-04-02 11:55:00,69.57,69.59,69.56,69.59,8900.0,56.2751,56.2913,56.2671,56.2913,8900.0
2013-04-02 12:00:00,69.6,69.61,69.54,69.61,12300.0,56.2994,56.3075,56.2509,56.3075,12300.0
2013-04-02 12:05:00,69.6,69.61,69.57,69.59,7800.0,56.2994,56.3075,56.2751,56.2913,7800.0
2013-04-02 12:10:00,69.59,69.6,69.58,69.59,5100.0,56.2913,56.2994,56.2832,56.2913,5100.0
2013-04-02 12:15:00,69.59,69.59,69.56,69.56,7000.0,56.2913,56.2913,56.2671,56.2671,7000.0
2013-04-02 12:20:00,69.56,69.56,69.52,69.54,5000.0,56.2671,56.2671,56.2347,56.2509,5000.0
2013-04-02 12:25:00,69.54,69.54,69.51,69.51,8200.0,56.2509,56.2509,56.2266,56.2266,8200.0
2013-04-02 12:30:00,69.51,69.51,69.46,69.47,6200.0,56.2266,56.2266,56.1862,56.1943,6200.0
2013-04-02 12:35:00,69.47,69.53,69.47,69.5,6500.0,56.1943,56.2428,56.1943,56.2185,6500.0
2013-04-02 12:40:00,69.51,69.53,69.46,69.48,7500.0,56.2266,56.2428,56.1862,56.2023,7500.0
2013-04-02 12:45:00,69.49,69.56,69.49,69.56,5500.0,56.2104,56.2671,56.2104,56.2671,5500.0
2013-04-02 12:50:00,69.57,69.58,69.54,69.58,5400.0,56.2751,56.2832,56.2509,56.2832,5400.0
2013-04-02 12:55:00,69.56,69.62,69.56,69.58,7600.0,56.2671,56.3156,56.2671,56.2832,7600.0
2013-04-02 13:00:00,69.57,69.69,69.57,69.68,12700.0,56.2751,56.3722,56.2751,56.3641,12700.0
2013-04-02 13:05:00,69.68,69.71,69.64,69.7,8600.0,56.3641,56.3884,56.3318,56.3803,8600.0
2013-04-02 13:10:00,69.7,69.73,69.62,69.63,14500.0,56.3803,56.4046,56.3156,56.3237,14500.0
2013-04-02 13:15:00,69.66,69.66,69.5,69.52,12300.0,56.3479,56.3479,56.2185,56.2347,12300.0
2013-04-02 13:20:00,69.52,69.59,69.52,69.56,7700.0,56.2347,56.2913,56.2347,56.2671,7700.0
2013-04-02 13:25:00,69.56,69.56,69.49,69.51,13900.0,56.2671,56.2671,56.2104,56.2266,13900.0
2013-04-02 13:30:00,69.5,69.62,69.5,69.58,8100.0,56.2185,56.3156,56.2185,56.2832,8100.0
2013-04-02 13:35:00,69.58,69.63,69.54,69.59,6200.0,56.2832,56.3237,56.2509,56.2913,6200.0
2013-04-02 13:40:00,69.59,69.63,69.59,69.59,7900.0,56.2913,56.3237,56.2913,56.2913,7900.0
2013-04-02 13:45:00,69.6,69.65,69.59,69.63,9900.0,56.2994,56.3399,56.2913,56.3237,9900.0
2013-04-02 13:50:00,69.64,69.66,69.63,69.63,9100.0,56.3318,56.3479,56.3237,56.3237,9100.0
2013-04-02 13:55:00,69.61,69.62,69.59,69.59,10600.0,56.3075,56.3156,56.2913,56.2913,10600.0
2013-04-02 14:00:00,69.59,69.59,69.57,69.59,8200.0,56.2913,56.2913,56.2751,56.2913,8200.0
2013-04-02 14:05:00,69.58,69.63,69.58,69.61,12400.0,56.2832,56.3237,56.2832,56.3075,12400.0
2013-04-02 14:10:00,69.61,69.62,69.56,69.56,9000.0,56.3075,56.3156,56.2671,56.2671,9000.0
2013-04-02 14:15:00,69.55,69.55,69.48,69.5,11200.0,56.259,56.259,56.2023,56.2185,11200.0
2013-04-02 14:20:00,69.52,69.58,69.52,69.57,13200.0,56.2347,56.2832,56.2347,56.2751,13200.0
2013-04-02 14:25:00,69.57,69.59,69.54,69.57,19800.0,56.2751,56.2913,56.2509,56.2751,19800.0
2013-04-02 14:30:00,69.56,69.56,69.41,69.41,13700.0,56.2671,56.2671,56.1457,56.1457,13700.0
2013-04-02 14:35:00,69.4,69.43,69.34,69.35,13700.0,56.1376,56.1619,56.0891,56.0972,13700.0
2013-04-02 14:40:00,69.34,69.34,69.28,69.34,10900.0,56.0891,56.0891,56.0406,56.0891,10900.0
2013-04-02 14:45:00,69.34,69.37,69.29,69.29,9600.0,56.0891,56.1134,56.0487,56.0487,9600.0
2013-04-02 14:50:00,69.3,69.32,69.17,69.17,19200.0,56.0567,56.0729,55.9516,55.9516,19200.0
2013-04-02 14:55:00,69.18,69.31,69.17,69.29,17700.0,55.9597,56.0648,55.9516,56.0487,17700.0
2013-04-02 15:00:00,69.29,69.43,69.28,69.39,14200.0,56.0487,56.1619,56.0406,56.1295,14200.0
2013-04-02 15:05:00,69.39,69.39,69.32,69.33,9400.0,56.1295,56.1295,56.0729,56.081,9400.0
2013-04-02 15:10:00,69.35,69.35,69.3,69.35,7700.0,56.0972,56.0972,56.0567,56.0972,7700.0
2013-04-02 15:15:00,69.35,69.36,69.25,69.25,12800.0,56.0972,56.1053,56.0163,56.0163,12800.0
2013-04-02 15:20:00,69.25,69.26,69.2,69.23,12100.0,56.0163,56.0244,55.9759,56.0001,12100.0
2013-04-02 15:25:00,69.23,69.26,69.2,69.23,12800.0,56.0001,56.0244,55.9759,56.0001,12800.0
2013-04-02 15:30:00,69.24,69.3,69.19,69.29,17500.0,56.0082,56.0567,55.9678,56.0487,17500.0
2013-04-02 15:35:00,69.29,69.29,69.24,69.24,17300.0,56.0487,56.0487,56.0082,56.0082,17300.0
2013-04-02 15:40:00,69.23,69.23,69.16,69.17,18700.0,56.0001,56.0001,55.9435,55.9516,18700.0
2013-04-02 15:45:00,69.18,69.24,69.13,69.23,36100.0,55.9597,56.0082,55.9192,56.0001,36100.0
2013-04-02 15:50:00,69.23,69.3,69.23,69.27,32700.0,56.0001,56.0567,56.0001,56.0325,32700.0
2013-04-02 15:55:00,69.27,69.41,69.27,69.4,102100.0,56.0325,56.1457,56.0325,56.1376,102100.0
2013-04-03 09:30:00,69.51,69.86,69.41,69.77,23200.0,56.2266,56.5097,56.1457,56.4369,23200.0
2013-04-03 09:35:00,69.84,70.09,69.51,70.07,30100.0,56.4935,56.6958,56.2266,56.6796,30100.0
2013-04-03 09:40:00,70.08,70.21,69.99,70.04,25300.0,56.6877,56.7928,56.6149,56.6553,25300.0
2013-04-03 09:45:00,70.04,70.21,70.0,70.21,12300.0,56.6553,56.7928,56.623,56.7928,12300.0
2013-04-03 09:50:00,70.22,70.25,70.11,70.13,15400.0,56.8009,56.8252,56.712,56.7281,15400.0
2013-04-03 09:55:00,70.15,70.26,70.1,70.19,26900.0,56.7443,56.8333,56.7039,56.7767,26900.0
2013-04-03 10:00:00,70.18,70.2,69.94,69.98,26300.0,56.7686,56.7848,56.5744,56.6068,26300.0
2013-04-03 10:05:00,69.98,70.02,69.87,69.89,25600.0,56.6068,56.6392,56.5178,56.534,25600.0
2013-04-03 10:10:00,69.91,69.91,69.83,69.9,46000.0,56.5502,56.5502,56.4855,56.5421,46000.0
2013-04-03 10:15:00,69.9,69.92,69.74,69.79,20000.0,56.5421,56.5583,56.4127,56.4531,20000.0
2013-04-03 10:20:00,69.78,69.82,69.71,69.79,12300.0,56.445,56.4774,56.3884,56.4531,12300.0
2013-04-03 10:25:00,69.76,69.76,69.66,69.69,10400.0,56.4288,56.4288,56.3479,56.3722,10400.0
2013-04-03 10:30:00,69.68,69.7,69.57,69.6,22100.0,56.3641,56.3803,56.2751,56.2994,22100.0
2013-04-03 10:35:00,69.63,69.73,69.61,69.71,8300.0,56.3237,56.4046,56.3075,56.3884,8300.0
2013-04-03 10:40:00,69.71,69.73,69.68,69.69,12300.0,56.3884,56.4046,56.3641,56.3722,12300.0
2013-04-03 10:45:00,69.68,69.85,69.66,69.83,11600.0,56.3641,56.5016,56.3479,56.4855,11600.0
2013-04-03 10:50:00,69.81,69.91,69.76,69.89,27800.0,56.4693,56.5502,56.4288,56.534,27800.0
2013-04-03 10:55:00,69.91,69.96,69.9,69.91,34500.0,56.5502,56.5906,56.5421,56.5502,34500.0
2013-04-03 11:00:00,69.9,69.94,69.87,69.89,35900.0,56.5421,56.5744,56.5178,56.534,35900.0
2013-04-03 11:05:00,69.89,69.92,69.88,69.92,28700.0,56.534,56.5583,56.5259,56.5583,28700.0
2013-04-03 11:10:00,69.92,70.0,69.91,69.91,50600.0,56.5583,56.623,56.5502,56.5502,50600.0
2013-04-03 11:15:00,69.9,69.98,69.9,69.96,7800.0,56.5421,56.6068,56.5421,56.5906,7800.0
2013-04-03 11:20:00,69.97,69.97,69.93,69.96,6700.0,56.5987,56.5987,56.5664,56.5906,6700.0
2013-04-03 11:25:00,69.97,70.0,69.95,69.97,8300.0,56.5987,56.623,56.5825,56.5987,8300.0
2013-04-03 11:30:00,69.96,69.99,69.92,69.94,14900.0,56.5906,56.6149,56.5583,56.5744,14900.0
2013-04-03 11:35:00,69.94,69.97,69.91,69.95,10100.0,56.5744,56.5987,56.5502,56.5825,10100.0
2013-04-03 11:40:00,69.95,69.97,69.9,69.93,17900.0,56.5825,56.5987,56.5421,56.5664,17900.0
2013-04-03 11:45:00,69.92,69.96,69.91,69.96,11100.0,56.5583,56.5906,56.5502,56.5906,11100.0
2013-04-03 11:50:00,69.96,70.0,69.92,69.94,28000.0,56.5906,56.623,56.5583,56.5744,28000.0
2013-04-03 11:55:00,69.94,70.0,69.94,69.96,11400.0,56.5744,56.623,56.5744,56.5906,11400.0
2013-04-03 12:00:00,69.96,70.08,69.95,70.02,37500.0,56.5906,56.6877,56.5825,56.6392,37500.0
2013-04-03 12:05:00,70.01,70.12,69.98,70.11,17900.0,56.6311,56.72,56.6068,56.712,17900.0
2013-04-03 12:10:00,70.11,70.18,70.11,70.18,6200.0,56.712,56.7686,56.712,56.7686,6200.0
2013-04-03 12:15:00,70.17,70.25,70.11,70.19,20600.0,56.7605,56.8252,56.712,56.7767,20600.0
2013-04-03 12:20:00,70.17,70.21,70.15,70.19,5100.0,56.7605,56.7928,56.7443,56.7767,5100.0
2013-04-03 12:25:00,70.19,70.23,70.15,70.15,10600.0,56.7767,56.809,56.7443,56.7443,10600.0
2013-04-03 12:30:00,70.16,70.22,70.15,70.2,17000.0,56.7524,56.8009,56.7443,56.7848,17000.0
2013-04-03 12:35:00,70.19,70.21,70.14,70.18,15600.0,56.7767,56.7928,56.7362,56.7686,15600.0
2013-04-03 12:40:00,70.16,70.17,70.09,70.14,18300.0,56.7524,56.7605,56.6958,56.7362,18300.0
2013-04-03 12:45:00,70.16,70.19,70.13,70.19,10500.0,56.7524,56.7767,56.7281,56.7767,10500.0
2013-04-03 12:50:00,70.17,70.25,70.17,70.22,10800.0,56.7605,56.8252,56.7605,56.8009,10800.0
2013-04-03 12:55:00,70.22,70.27,70.22,70.27,3500.0,56.8009,56.8414,56.8009,56.8414,3500.0
2013-04-03 13:00:00,70.26,70.37,70.26,70.36,28200.0,56.8333,56.9223,56.8333,56.9142,28200.0
2013-04-03 13:05:00,70.36,70.43,70.32,70.37,48700.0,56.9142,56.9708,56.8818,56.9223,48700.0
2013-04-03 13:10:00,70.36,70.4,70.34,70.38,9700.0,56.9142,56.9465,56.898,56.9304,9700.0
2013-04-03 13:15:00,70.38,70.4,70.31,70.39,22700.0,56.9304,56.9465,56.8737,56.9384,22700.0
2013-04-03 13:20:00,70.37,70.39,70.33,70.37,25100.0,56.9223,56.9384,56.8899,56.9223,25100.0
2013-04-03 13:25:00,70.37,70.42,70.21,70.28,22400.0,56.9223,56.9627,56.7928,56.8495,22400.0
2013-04-03 13:30:00,70.28,70.37,70.27,70.28,21800.0,56.8495,56.9223,56.8414,56.8495,21800.0
2013-04-03 13:35:00,70.28,70.32,70.23,70.24,26200.0,56.8495,56.8818,56.809,56.8171,26200.0
2013-04-03 13:40:00,70.25,70.37,70.25,70.36,36800.0,56.8252,56.9223,56.8252,56.9142,36800.0
2013-04-03 13:45:00,70.36,70.39,70.34,70.36,14600.0,56.9142,56.9384,56.898,56.9142,14600.0
2013-04-03 13:50:00,70.35,70.38,70.31,70.37,18200.0,56.9061,56.9304,56.8737,56.9223,18200.0
2013-04-03 13:55:00,70.37,70.42,70.33,70.34,17700.0,56.9223,56.9627,56.8899,56.898,17700.0
2013-04-03 14:00:00,70.35,70.44,70.32,70.4,29900.0,56.9061,56.9789,56.8818,56.9465,29900.0
2013-04-03 14:05:00,70.4,70.48,70.36,70.48,19100.0,56.9465,57.0112,56.9142,57.0112,19100.0
2013-04-03 14:10:00,70.48,70.54,70.44,70.52,39000.0,57.0112,57.0598,56.9789,57.0436,39000.0
2013-04-03 14:15:00,70.54,70.54,70.39,70.44,46800.0,57.0598,57.0598,56.9384,56.9789,46800.0
2013-04-03 14:20:00,70.43,70.46,70.34,70.35,25700.0,56.9708,56.9951,56.898,56.9061,25700.0
2013-04-03 14:25:00,70.34,70.4,70.32,70.34,13300.0,56.898,56.9465,56.8818,56.898,13300.0
2013-04-03 14:30:00,70.33,70.39,70.31,70.33,21000.0,56.8899,56.9384,56.8737,56.8899,21000.0
2013-04-03 14:35:00,70.33,70.33,70.29,70.31,20600.0,56.8899,56.8899,56.8576,56.8737,20600.0
2013-04-03 14:40:00,70.31,70.37,70.28,70.29,38600.0,56.8737,56.9223,56.8495,56.8576,38600.0
2013-04-03 14:45:00,70.3,70.38,70.29,70.35,14800.0,56.8656,56.9304,56.8576,56.9061,14800.0
2013-04-03 14:50:00,70.32,70.39,70.29,70.37,29100.0,56.8818,56.9384,56.8576,56.9223,29100.0
2013-04-03 14:55:00,70.38,70.39,70.31,70.38,23100.0,56.9304,56.9384,56.8737,56.9304,23100.0
2013-04-03 15:00:00,70.36,70.36,70.13,70.16,31900.0,56.9142,56.9142,56.7281,56.7524,31900.0
2013-04-03 15:05:00,70.14,70.17,70.11,70.15,19400.0,56.7362,56.7605,56.712,56.7443,19400.0
2013-04-03 15:10:00,70.15,70.21,70.07,70.19,41800.0,56.7443,56.7928,56.6796,56.7767,41800.0
2013-04-03 15:15:00,70.17,70.23,70.14,70.22,28700.0,56.7605,56.809,56.7362,56.8009,28700.0
2013-04-03 15:20:00,70.22,70.24,70.2,70.22,28500.0,56.8009,56.8171,56.7848,56.8009,28500.0
2013-04-03 15:25:00,70.21,70.28,70.16,70.27,35100.0,56.7928,56.8495,56.7524,56.8414,35100.0
2013-04-03 15:30:00,70.27,70.28,70.2,70.24,38700.0,56.8414,56.8495,56.7848,56.8171,38700.0
2013-04-03 15:35:00,70.23,70.23,70.1,70.12,46300.0,56.809,56.809,56.7039,56.72,46300.0
2013-04-03 15:40:00,70.12,70.24,70.08,70.19,98100.0,56.72,56.8171,56.6877,56.7767,98100.0
2013-04-03 15:45:00,70.18,70.27,70.13,70.25,97800.0,56.7686,56.8414,56.7281,56.8252,97800.0
2013-04-03 15:50:00,70.25,70.34,70.23,70.29,106700.0,56.8252,56.898,56.809,56.8576,106700.0
2013-04-03 15:55:00,70.29,70.35,70.18,70.19,144500.0,56.8576,56.9061,56.7686,56.7767,144500.0
2013-04-04 09:30:00,70.29,70.47,70.13,70.47,30400.0,56.8576,57.0032,56.7281,57.0032,30400.0
2013-04-04 09:35:00,70.44,70.78,70.44,70.7,27000.0,56.9789,57.2539,56.9789,57.1892,27000.0
2013-04-04 09:40:00,70.69,70.78,70.67,70.71,28300.0,57.1811,57.2539,57.1649,57.1973,28300.0
2013-04-04 09:45:00,70.74,70.97,70.7,70.7,62800.0,57.2216,57.4076,57.1892,57.1892,62800.0
2013-04-04 09:50:00,70.73,70.75,70.54,70.57,27400.0,57.2135,57.2296,57.0598,57.084,27400.0
2013-04-04 09:55:00,70.59,70.6,70.53,70.55,8900.0,57.1002,57.1083,57.0517,57.0679,8900.0
2013-04-04 10:00:00,70.54,70.68,70.53,70.66,12600.0,57.0598,57.173,57.0517,57.1568,12600.0
2013-04-04 10:05:00,70.66,70.83,70.65,70.78,24100.0,57.1568,57.2944,57.1488,57.2539,24100.0
2013-04-04 10:10:00,70.77,70.85,70.71,70.85,26600.0,57.2458,57.3105,57.1973,57.3105,26600.0
2013-04-04 10:15:00,70.86,70.89,70.81,70.88,20000.0,57.3186,57.3429,57.2782,57.3348,20000.0
2013-04-04 10:20:00,70.89,70.96,70.85,70.92,41600.0,57.3429,57.3995,57.3105,57.3672,41600.0
2013-04-04 10:25:00,70.94,70.94,70.72,70.74,21600.0,57.3833,57.3833,57.2054,57.2216,21600.0
2013-04-04 10:30:00,70.75,70.88,70.73,70.85,18200.0,57.2296,57.3348,57.2135,57.3105,18200.0
2013-04-04 10:35:00,70.86,70.87,70.75,70.78,13700.0,57.3186,57.3267,57.2296,57.2539,13700.0
2013-04-04 10:40:00,70.78,70.89,70.78,70.88,12600.0,57.2539,57.3429,57.2539,57.3348,12600.0
2013-04-04 10:45:00,70.87,70.98,70.82,70.96,44400.0,57.3267,57.4157,57.2863,57.3995,44400.0
2013-04-04 10:50:00,70.97,71.09,70.95,71.04,55600.0,57.4076,57.5047,57.3914,57.4642,55600.0
2013-04-04 10:55:00,71.05,71.15,71.02,71.04,42700.0,57.4723,57.5532,57.4481,57.4642,42700.0
2013-04-04 11:00:00,71.05,71.07,71.01,71.01,9900.0,57.4723,57.4885,57.44,57.44,9900.0
2013-04-04 11:05:00,71.01,71.05,70.99,71.03,9200.0,57.44,57.4723,57.4238,57.4561,9200.0
2013-04-04 11:10:00,71.03,71.07,71.01,71.05,19200.0,57.4561,57.4885,57.44,57.4723,19200.0
2013-04-04 11:15:00,71.02,71.06,71.01,71.04,7200.0,57.4481,57.4804,57.44,57.4642,7200.0
2013-04-04 11:20:00,71.02,71.17,71.02,71.11,50400.0,57.4481,57.5694,57.4481,57.5209,50400.0
2013-04-04 11:25:00,71.1,71.16,70.98,71.03,39800.0,57.5128,57.5613,57.4157,57.4561,39800.0
2013-04-04 11:30:00,71.03,71.05,70.92,70.98,20000.0,57.4561,57.4723,57.3672,57.4157,20000.0
2013-04-04 11:35:00,71.0,71.02,70.94,70.98,12100.0,57.4319,57.4481,57.3833,57.4157,12100.0
2013-04-04 11:40:00,70.97,71.03,70.95,70.96,19700.0,57.4076,57.4561,57.3914,57.3995,19700.0
2013-04-04 11:45:00,70.96,71.0,70.91,71.0,14300.0,57.3995,57.4319,57.3591,57.4319,14300.0
2013-04-04 11:50:00,71.0,71.0,70.91,70.97,14800.0,57.4319,57.4319,57.3591,57.4076,14800.0
2013-04-04 11:55:00,70.97,71.05,70.95,71.03,50900.0,57.4076,57.4723,57.3914,57.4561,50900.0
2013-04-04 12:00:00,71.04,71.04,70.98,70.99,39800.0,57.4642,57.4642,57.4157,57.4238,39800.0
2013-04-04 12:05:00,70.98,71.04,70.97,71.01,46300.0,57.4157,57.4642,57.4076,57.44,46300.0
2013-04-04 12:10:00,71.02,71.03,70.93,70.95,24200.0,57.4481,57.4561,57.3753,57.3914,24200.0
2013-04-04 12:15:00,70.96,70.99,70.86,70.87,33100.0,57.3995,57.4238,57.3186,57.3267,33100.0
2013-04-04 12:20:00,70.86,70.9,70.79,70.84,16400.0,57.3186,57.351,57.262,57.3024,16400.0
2013-04-04 12:25:00,70.83,70.86,70.73,70.74,26400.0,57.2944,57.3186,57.2135,57.2216,26400.0
2013-04-04 12:30:00,70.7,70.86,70.7,70.85,11600.0,57.1892,57.3186,57.1892,57.3105,11600.0
2013-04-04 12:35:00,70.86,70.92,70.81,70.81,17600.0,57.3186,57.3672,57.2782,57.2782,17600.0
2013-04-04 12:40:00,70.81,70.87,70.8,70.84,18500.0,57.2782,57.3267,57.2701,57.3024,18500.0
2013-04-04 12:45:00,70.84,70.9,70.8,70.87,13700.0,57.3024,57.351,57.2701,57.3267,13700.0
2013-04-04 12:50:00,70.86,70.86,70.77,70.84,23500.0,57.3186,57.3186,57.2458,57.3024,23500.0
2013-04-04 12:55:00,70.83,70.86,70.77,70.82,15300.0,57.2944,57.3186,57.2458,57.2863,15300.0
2013-04-04 13:00:00,70.83,70.83,70.75,70.77,17500.0,57.2944,57.2944,57.2296,57.2458,17500.0
2013-04-04 13:05:00,70.78,70.8,70.64,70.65,14700.0,57.2539,57.2701,57.1407,57.1488,14700.0
2013-04-04 13:10:00,70.66,70.72,70.61,70.64,15100.0,57.1568,57.2054,57.1164,57.1407,15100.0
2013-04-04 13:15:00,70.65,70.74,70.61,70.74,17700.0,57.1488,57.2216,57.1164,57.2216,17700.0
2013-04-04 13:20:00,70.73,70.75,70.67,70.75,12100.0,57.2135,57.2296,57.1649,57.2296,12100.0
2013-04-04 13:25:00,70.74,70.84,70.72,70.77,22800.0,57.2216,57.3024,57.2054,57.2458,22800.0
2013-04-04 13:30:00,70.78,70.83,70.76,70.76,29800.0,57.2539,57.2944,57.2377,57.2377,29800.0
2013-04-04 13:35:00,70.76,70.83,70.73,70.83,41200.0,57.2377,57.2944,57.2135,57.2944,41200.0
2013-04-04 13:40:00,70.83,70.93,70.8,70.89,47800.0,57.2944,57.3753,57.2701,57.3429,47800.0
2013-04-04 13:45:00,70.9,71.03,70.9,71.01,51400.0,57.351,57.4561,57.351,57.44,51400.0
2013-04-04 13:50:00,71.01,71.02,70.97,70.98,25500.0,57.44,57.4481,57.4076,57.4157,25500.0
2013-04-04 13:55:00,70.98,71.01,70.98,71.0,32000.0,57.4157,57.44,57.4157,57.4319,32000.0
2013-04-04 14:00:00,71.0,71.01,70.91,70.91,44300.0,57.4319,57.44,57.3591,57.3591,44300.0
2013-04-04 14:05:00,70.92,71.03,70.91,71.0,25700.0,57.3672,57.4561,57.3591,57.4319,25700.0
2013-04-04 14:10:00,71.01,71.02,70.98,71.0,18000.0,57.44,57.4481,57.4157,57.4319,18000.0
2013-04-04 14:15:00,71.0,71.09,70.99,71.0,43700.0,57.4319,57.5047,57.4238,57.4319,43700.0
2013-04-04 14:20:00,71.0,71.04,70.99,71.03,23900.0,57.4319,57.4642,57.4238,57.4561,23900.0
2013-04-04 14:25:00,71.03,71.13,70.98,71.12,31500.0,57.4561,57.537,57.4157,57.5289,31500.0
2013-04-04 14:30:00,71.11,71.13,71.03,71.06,28300.0,57.5209,57.537,57.4561,57.4804,28300.0
2013-04-04 14:35:00,71.06,71.07,71.0,71.05,24200.0,57.4804,57.4885,57.4319,57.4723,24200.0
2013-04-04 14:40:00,71.03,71.06,71.01,71.02,29000.0,57.4561,57.4804,57.44,57.4481,29000.0
2013-04-04 14:45:00,71.02,71.06,70.97,71.02,40500.0,57.4481,57.4804,57.4076,57.4481,40500.0
2013-04-04 14:50:00,71.01,71.02,71.0,71.0,19000.0,57.44,57.4481,57.4319,57.4319,19000.0
2013-04-04 14:55:00,71.01,71.08,71.0,71.06,24500.0,57.44,57.4966,57.4319,57.4804,24500.0
2013-04-04 15:00:00,71.06,71.08,71.03,71.07,18300.0,57.4804,57.4966,57.4561,57.4885,18300.0
2013-04-04 15:05:00,71.07,71.08,70.98,71.02,23800.0,57.4885,57.4966,57.4157,57.4481,23800.0
2013-04-04 15:10:00,71.01,71.07,70.97,71.04,19000.0,57.44,57.4885,57.4076,57.4642,19000.0
2013-04-04 15:15:00,71.04,71.04,70.98,71.02,36600.0,57.4642,57.4642,57.4157,57.4481,36600.0
2013-04-04 15:20:00,71.02,71.06,71.0,71.01,38100.0,57.4481,57.4804,57.4319,57.44,38100.0
2013-04-04 15:25:00,71.0,71.0,70.9,70.9,58200.0,57.4319,57.4319,57.351,57.351,58200.0
2013-04-04 15:30:00,70.89,70.99,70.89,70.97,53900.0,57.3429,57.4238,57.3429,57.4076,53900.0
2013-04-04 15:35:00,70.98,71.05,70.95,70.95,30200.0,57.4157,57.4723,57.3914,57.3914,30200.0
2013-04-04 15:40:00,70.97,71.06,70.95,71.05,36300.0,57.4076,57.4804,57.3914,57.4723,36300.0
2013-04-04 15:45:00,71.05,71.05,70.98,71.0,49900.0,57.4723,57.4723,57.4157,57.4319,49900.0
2013-04-04 15:50:00,71.0,71.06,70.97,71.02,52900.0,57.4319,57.4804,57.4076,57.4481,52900.0
2013-04-04 15:55:00,71.01,71.12,70.97,71.08,151500.0,57.44,57.5289,57.4076,57.4966,151500.0
2013-04-05 09:30:00,70.43,70.64,70.41,70.48,96200.0,56.9708,57.1407,56.9546,57.0112,96200.0
2013-04-05 09:35:00,70.42,70.55,70.33,70.55,17100.0,56.9627,57.0679,56.8899,57.0679,17100.0
2013-04-05 09:40:00,70.53,70.53,70.35,70.42,36900.0,57.0517,57.0517,56.9061,56.9627,36900.0
2013-04-05 09:45:00,70.41,70.54,70.36,70.52,32800.0,56.9546,57.0598,56.9142,57.0436,32800.0
2013-04-05 09:50:00,70.51,70.59,70.5,70.58,30100.0,57.0355,57.1002,57.0274,57.0921,30100.0
2013-04-05 09:55:00,70.56,70.8,70.55,70.79,78000.0,57.076,57.2701,57.0679,57.262,78000.0
2013-04-05 10:00:00,70.78,70.99,70.7,70.89,56600.0,57.2539,57.4238,57.1892,57.3429,56600.0
2013-04-05 10:05:00,70.88,70.96,70.79,70.92,49500.0,57.3348,57.3995,57.262,57.3672,49500.0
2013-04-05 10:10:00,70.9,70.94,70.84,70.89,74200.0,57.351,57.3833,57.3024,57.3429,74200.0
2013-04-05 10:15:00,70.88,70.94,70.86,70.92,29300.0,57.3348,57.3833,57.3186,57.3672,29300.0
2013-04-05 10:20:00,70.92,71.09,70.91,70.98,29800.0,57.3672,57.5047,57.3591,57.4157,29800.0
2013-04-05 10:25:00,70.98,71.05,70.96,71.05,17200.0,57.4157,57.4723,57.3995,57.4723,17200.0
2013-04-05 10:30:00,71.04,71.31,71.04,71.08,46100.0,57.4642,57.6826,57.4642,57.4966,46100.0
2013-04-05 10:35:00,71.08,71.2,71.05,71.15,26100.0,57.4966,57.5937,57.4723,57.5532,26100.0
2013-04-05 10:40:00,71.15,71.3,71.12,71.21,93400.0,57.5532,57.6745,57.5289,57.6017,93400.0
2013-04-05 10:45:00,71.22,71.3,71.18,71.27,20700.0,57.6098,57.6745,57.5775,57.6503,20700.0
2013-04-05 10:50:00,71.25,71.33,71.2,71.31,29100.0,57.6341,57.6988,57.5937,57.6826,29100.0
2013-04-05 10:55:00,71.3,71.4,71.23,71.25,26300.0,57.6745,57.7554,57.6179,57.6341,26300.0
2013-04-05 11:00:00,71.23,71.28,71.23,71.25,18900.0,57.6179,57.6584,57.6179,57.6341,18900.0
2013-04-05 11:05:00,71.26,71.31,71.2,71.25,31900.0,57.6422,57.6826,57.5937,57.6341,31900.0
2013-04-05 11:10:00,71.24,71.37,71.23,71.3,26200.0,57.626,57.7312,57.6179,57.6745,26200.0
2013-04-05 11:15:00,71.29,71.34,71.27,71.3,33200.0,57.6665,57.7069,57.6503,57.6745,33200.0
2013-04-05 11:20:00,71.28,71.4,71.27,71.31,39400.0,57.6584,57.7554,57.6503,57.6826,39400.0
2013-04-05 11:25:00,71.29,71.44,71.29,71.44,55500.0,57.6665,57.7878,57.6665,57.7878,55500.0
2013-04-05 11:30:00,71.42,71.45,71.39,71.45,26400.0,57.7716,57.7959,57.7473,57.7959,26400.0
2013-04-05 11:35:00,71.44,71.45,71.39,71.4,17900.0,57.7878,57.7959,57.7473,57.7554,17900.0
2013-04-05 11:40:00,71.39,71.44,71.39,71.39,20400.0,57.7473,57.7878,57.7473,57.7473,20400.0
2013-04-05 11:45:00,71.38,71.39,71.34,71.34,15900.0,57.7393,57.7473,57.7069,57.7069,15900.0
2013-04-05 11:50:00,71.33,71.33,71.21,71.23,42400.0,57.6988,57.6988,57.6017,57.6179,42400.0
2013-04-05 11:55:00,71.21,71.25,71.15,71.19,30900.0,57.6017,57.6341,57.5532,57.5856,30900.0
2013-04-05 12:00:00,71.19,71.28,71.19,71.26,36000.0,57.5856,57.6584,57.5856,57.6422,36000.0
2013-04-05 12:05:00,71.24,71.29,71.21,71.24,16900.0,57.626,57.6665,57.6017,57.626,16900.0
2013-04-05 12:10:00,71.24,71.24,71.16,71.2,15700.0,57.626,57.626,57.5613,57.5937,15700.0
2013-04-05 12:15:00,71.2,71.23,71.16,71.19,25300.0,57.5937,57.6179,57.5613,57.5856,25300.0
2013-04-05 12:20:00,71.19,71.24,71.17,71.2,25400.0,57.5856,57.626,57.5694,57.5937,25400.0
2013-04-05 12:25:00,71.2,71.25,71.2,71.24,33300.0,57.5937,57.6341,57.5937,57.626,33300.0
2013-04-05 12:30:00,71.23,71.31,71.23,71.27,12000.0,57.6179,57.6826,57.6179,57.6503,12000.0
2013-04-05 12:35:00,71.26,71.3,71.24,71.24,12500.0,57.6422,57.6745,57.626,57.626,12500.0
2013-04-05 12:40:00,71.25,71.28,71.22,71.25,17500.0,57.6341,57.6584,57.6098,57.6341,17500.0
2013-04-05 12:45:00,71.24,71.32,71.24,71.28,23500.0,57.626,57.6907,57.626,57.6584,23500.0
2013-04-05 12:50:00,71.29,71.34,71.22,71.33,19000.0,57.6665,57.7069,57.6098,57.6988,19000.0
2013-04-05 12:55:00,71.32,71.35,71.29,71.3,28000.0,57.6907,57.715,57.6665,57.6745,28000.0
2013-04-05 13:00:00,71.3,71.34,71.23,71.34,16900.0,57.6745,57.7069,57.6179,57.7069,16900.0
2013-04-05 13:05:00,71.32,71.43,71.32,71.42,29500.0,57.6907,57.7797,57.6907,57.7716,29500.0
2013-04-05 13:10:00,71.4,71.42,71.36,71.38,13000.0,57.7554,57.7716,57.7231,57.7393,13000.0
2013-04-05 13:15:00,71.39,71.44,71.37,71.4,9200.0,57.7473,57.7878,57.7312,57.7554,9200.0
2013-04-05 13:20:00,71.41,71.44,71.39,71.44,13900.0,57.7635,57.7878,57.7473,57.7878,13900.0
2013-04-05 13:25:00,71.44,71.45,71.38,71.38,21200.0,57.7878,57.7959,57.7393,57.7393,21200.0
2013-04-05 13:30:00,71.38,71.47,71.38,71.4,14400.0,57.7393,57.8121,57.7393,57.7554,14400.0
2013-04-05 13:35:00,71.4,71.41,71.36,71.37,21200.0,57.7554,57.7635,57.7231,57.7312,21200.0
2013-04-05 13:40:00,71.38,71.46,71.38,71.46,15700.0,57.7393,57.804,57.7393,57.804,15700.0
2013-04-05 13:45:00,71.46,71.51,71.44,71.48,30400.0,57.804,57.8444,57.7878,57.8201,30400.0
2013-04-05 13:50:00,71.46,71.47,71.42,71.46,18200.0,57.804,57.8121,57.7716,57.804,18200.0
2013-04-05 13:55:00,71.45,71.45,71.4,71.42,21400.0,57.7959,57.7959,57.7554,57.7716,21400.0
2013-04-05 14:00:00,71.41,71.47,71.4,71.42,21400.0,57.7635,57.8121,57.7554,57.7716,21400.0
2013-04-05 14:05:00,71.41,71.46,71.39,71.45,31900.0,57.7635,57.804,57.7473,57.7959,31900.0
2013-04-05 14:10:00,71.44,71.45,71.4,71.45,26600.0,57.7878,57.7959,57.7554,57.7959,26600.0
2013-04-05 14:15:00,71.44,71.46,71.39,71.42,21800.0,57.7878,57.804,57.7473,57.7716,21800.0
2013-04-05 14:20:00,71.42,71.45,71.39,71.45,18100.0,57.7716,57.7959,57.7473,57.7959,18100.0
2013-04-05 14:25:00,71.46,71.52,71.42,71.51,24200.0,57.804,57.8525,57.7716,57.8444,24200.0
2013-04-05 14:30:00,71.51,71.58,71.5,71.58,16800.0,57.8444,57.901,57.8363,57.901,16800.0
2013-04-05 14:35:00,71.57,71.65,71.57,71.65,32700.0,57.8929,57.9577,57.8929,57.9577,32700.0
2013-04-05 14:40:00,71.65,71.71,71.61,71.69,51300.0,57.9577,58.0062,57.9253,57.99,51300.0
2013-04-05 14:45:00,71.69,71.73,71.65,71.67,35000.0,57.99,58.0224,57.9577,57.9738,35000.0
2013-04-05 14:50:00,71.68,71.68,71.55,71.58,25100.0,57.9819,57.9819,57.8768,57.901,25100.0
2013-04-05 14:55:00,71.58,71.61,71.53,71.61,21500.0,57.901,57.9253,57.8606,57.9253,21500.0
2013-04-05 15:00:00,71.61,71.61,71.49,71.57,32900.0,57.9253,57.9253,57.8282,57.8929,32900.0
2013-04-05 15:05:00,71.56,71.56,71.38,71.4,72500.0,57.8849,57.8849,57.7393,57.7554,72500.0
2013-04-05 15:10:00,71.41,71.47,71.38,71.38,23300.0,57.7635,57.8121,57.7393,57.7393,23300.0
2013-04-05 15:15:00,71.38,71.4,71.33,71.39,28400.0,57.7393,57.7554,57.6988,57.7473,28400.0
2013-04-05 15:20:00,71.38,71.41,71.3,71.41,31800.0,57.7393,57.7635,57.6745,57.7635,31800.0
2013-04-05 15:25:00,71.41,71.44,71.35,71.38,54800.0,57.7635,57.7878,57.715,57.7393,54800.0
2013-04-05 15:30:00,71.38,71.45,71.37,71.44,45800.0,57.7393,57.7959,57.7312,57.7878,45800.0
2013-04-05 15:35:00,71.45,71.68,71.45,71.67,56100.0,57.7959,57.9819,57.7959,57.9738,56100.0
2013-04-05 15:40:00,71.65,71.7,71.59,71.7,48300.0,57.9577,57.9981,57.9091,57.9981,48300.0
2013-04-05 15:45:00,71.69,71.76,71.63,71.75,97400.0,57.99,58.0466,57.9415,58.0385,97400.0
2013-04-05 15:50:00,71.76,71.77,71.57,71.62,124400.0,58.0466,58.0547,57.8929,57.9334,124400.0
2013-04-05 15:55:00,71.62,71.69,71.56,71.57,231300.0,57.9334,57.99,57.8849,57.8929,231300.0
2013-04-08 09:30:00,71.75,71.88,71.6,71.81,56900.0,58.0385,58.1437,57.9172,58.0871,56900.0
2013-04-08 09:35:00,71.79,71.87,71.75,71.77,21900.0,58.0709,58.1356,58.0385,58.0547,21900.0
2013-04-08 09:40:00,71.77,71.78,71.6,71.62,17400.0,58.0547,58.0628,57.9172,57.9334,17400.0
2013-04-08 09:45:00,71.6,71.62,71.56,71.61,19500.0,57.9172,57.9334,57.8849,57.9253,19500.0
2013-04-08 09:50:00,71.61,71.61,71.18,71.22,21500.0,57.9253,57.9253,57.5775,57.6098,21500.0
2013-04-08 09:55:00,71.25,71.44,71.2,71.44,28900.0,57.6341,57.7878,57.5937,57.7878,28900.0
2013-04-08 10:00:00,71.44,71.47,71.33,71.47,16600.0,57.7878,57.8121,57.6988,57.8121,16600.0
2013-04-08 10:05:00,71.44,71.45,71.35,71.38,28900.0,57.7878,57.7959,57.715,57.7393,28900.0
2013-04-08 10:10:00,71.38,71.39,71.27,71.32,16000.0,57.7393,57.7473,57.6503,57.6907,16000.0
2013-04-08 10:15:00,71.34,71.35,71.19,71.24,15300.0,57.7069,57.715,57.5856,57.626,15300.0
2013-04-08 10:20:00,71.23,71.38,71.23,71.3,13900.0,57.6179,57.7393,57.6179,57.6745,13900.0
2013-04-08 10:25:00,71.29,71.35,71.22,71.28,23300.0,57.6665,57.715,57.6098,57.6584,23300.0
2013-04-08 10:30:00,71.29,71.39,71.25,71.32,26900.0,57.6665,57.7473,57.6341,57.6907,26900.0
2013-04-08 10:35:00,71.32,71.49,71.32,71.48,50000.0,57.6907,57.8282,57.6907,57.8201,50000.0
2013-04-08 10:40:00,71.48,71.52,71.43,71.44,51300.0,57.8201,57.8525,57.7797,57.7878,51300.0
2013-04-08 10:45:00,71.44,71.61,71.4,71.6,31000.0,57.7878,57.9253,57.7554,57.9172,31000.0
2013-04-08 10:50:00,71.58,71.69,71.54,71.68,13800.0,57.901,57.99,57.8687,57.9819,13800.0
2013-04-08 10:55:00,71.69,71.8,71.68,71.78,19000.0,57.99,58.079,57.9819,58.0628,19000.0
2013-04-08 11:00:00,71.76,71.76,71.59,71.6,12500.0,58.0466,58.0466,57.9091,57.9172,12500.0
2013-04-08 11:05:00,71.6,71.6,71.53,71.55,10800.0,57.9172,57.9172,57.8606,57.8768,10800.0
2013-04-08 11:10:00,71.55,71.56,71.51,71.52,11100.0,57.8768,57.8849,57.8444,57.8525,11100.0
2013-04-08 11:15:00,71.52,71.53,71.38,71.39,17700.0,57.8525,57.8606,57.7393,57.7473,17700.0
2013-04-08 11:20:00,71.4,71.44,71.33,71.38,6400.0,57.7554,57.7878,57.6988,57.7393,6400.0
2013-04-08 11:25:00,71.38,71.39,71.3,71.35,8800.0,57.7393,57.7473,57.6745,57.715,8800.0
2013-04-08 11:30:00,71.34,71.41,71.32,71.4,9800.0,57.7069,57.7635,57.6907,57.7554,9800.0
2013-04-08 11:35:00,71.39,71.4,71.34,71.39,10000.0,57.7473,57.7554,57.7069,57.7473,10000.0
2013-04-08 11:40:00,71.38,71.38,71.24,71.24,11200.0,57.7393,57.7393,57.626,57.626,11200.0
2013-04-08 11:45:00,71.23,71.32,71.23,71.31,13900.0,57.6179,57.6907,57.6179,57.6826,13900.0
2013-04-08 11:50:00,71.31,71.33,71.24,71.25,13500.0,57.6826,57.6988,57.626,57.6341,13500.0
2013-04-08 11:55:00,71.25,71.39,71.24,71.32,14100.0,57.6341,57.7473,57.626,57.6907,14100.0
2013-04-08 12:00:00,71.32,71.35,71.3,71.33,13100.0,57.6907,57.715,57.6745,57.6988,13100.0
2013-04-08 12:05:00,71.33,71.36,71.31,71.32,20300.0,57.6988,57.7231,57.6826,57.6907,20300.0
2013-04-08 12:10:00,71.31,71.36,71.28,71.3,18600.0,57.6826,57.7231,57.6584,57.6745,18600.0
2013-04-08 12:15:00,71.31,71.32,71.28,71.28,8100.0,57.6826,57.6907,57.6584,57.6584,8100.0
2013-04-08 12:20:00,71.26,71.28,71.18,71.28,15700.0,57.6422,57.6584,57.5775,57.6584,15700.0
2013-04-08 12:25:00,71.28,71.31,71.23,71.23,9900.0,57.6584,57.6826,57.6179,57.6179,9900.0
2013-04-08 12:30:00,71.24,71.29,71.22,71.27,14400.0,57.626,57.6665,57.6098,57.6503,14400.0
2013-04-08 12:35:00,71.31,71.33,71.29,71.29,6700.0,57.6826,57.6988,57.6665,57.6665,6700.0
2013-04-08 12:40:00,71.29,71.3,71.24,71.3,6300.0,57.6665,57.6745,57.626,57.6745,6300.0
2013-04-08 12:45:00,71.3,71.32,71.28,71.28,4900.0,57.6745,57.6907,57.6584,57.6584,4900.0
2013-04-08 12:50:00,71.28,71.29,71.28,71.28,1500.0,57.6584,57.6665,57.6584,57.6584,1500.0
2013-04-08 12:55:00,71.28,71.28,71.28,71.28,3000.0,57.6584,57.6584,57.6584,57.6584,3000.0
2013-04-08 13:00:00,71.28,71.32,71.28,71.3,12700.0,57.6584,57.6907,57.6584,57.6745,12700.0
2013-04-08 13:05:00,71.3,71.33,71.3,71.3,10000.0,57.6745,57.6988,57.6745,57.6745,10000.0
2013-04-08 13:10:00,71.29,71.35,71.28,71.34,7200.0,57.6665,57.715,57.6584,57.7069,7200.0
2013-04-08 13:15:00,71.33,71.33,71.24,71.25,13900.0,57.6988,57.6988,57.626,57.6341,13900.0
2013-04-08 13:20:00,71.25,71.25,71.19,71.2,8400.0,57.6341,57.6341,57.5856,57.5937,8400.0
2013-04-08 13:25:00,71.18,71.22,71.18,71.21,7600.0,57.5775,57.6098,57.5775,57.6017,7600.0
2013-04-08 13:30:00,71.21,71.26,71.21,71.26,9500.0,57.6017,57.6422,57.6017,57.6422,9500.0
2013-04-08 13:35:00,71.27,71.27,71.24,71.24,4100.0,57.6503,57.6503,57.626,57.626,4100.0
2013-04-08 13:40:00,71.25,71.34,71.25,71.34,8700.0,57.6341,57.7069,57.6341,57.7069,8700.0
2013-04-08 13:45:00,71.34,71.45,71.34,71.44,3800.0,57.7069,57.7959,57.7069,57.7878,3800.0
2013-04-08 13:50:00,71.44,71.47,71.37,71.47,11900.0,57.7878,57.8121,57.7312,57.8121,11900.0
2013-04-08 13:55:00,71.45,71.5,71.45,71.49,7500.0,57.7959,57.8363,57.7959,57.8282,7500.0
2013-04-08 14:00:00,71.49,71.49,71.45,71.48,9500.0,57.8282,57.8282,57.7959,57.8201,9500.0
2013-04-08 14:05:00,71.47,71.53,71.47,71.52,7200.0,57.8121,57.8606,57.8121,57.8525,7200.0
2013-04-08 14:10:00,71.51,71.55,71.51,71.53,14800.0,57.8444,57.8768,57.8444,57.8606,14800.0
2013-04-08 14:15:00,71.53,71.58,71.52,71.58,13200.0,57.8606,57.901,57.8525,57.901,13200.0
2013-04-08 14:20:00,71.58,71.61,71.58,71.59,11000.0,57.901,57.9253,57.901,57.9091,11000.0
2013-04-08 14:25:00,71.6,71.66,71.59,71.64,14800.0,57.9172,57.9657,57.9091,57.9496,14800.0
2013-04-08 14:30:00,71.64,71.66,71.62,71.62,13800.0,57.9496,57.9657,57.9334,57.9334,13800.0
2013-04-08 14:35:00,71.61,71.64,71.6,71.62,7100.0,57.9253,57.9496,57.9172,57.9334,7100.0
2013-04-08 14:40:00,71.62,71.65,71.61,71.61,11000.0,57.9334,57.9577,57.9253,57.9253,11000.0
2013-04-08 14:45:00,71.62,71.67,71.62,71.63,6700.0,57.9334,57.9738,57.9334,57.9415,6700.0
2013-04-08 14:50:00,71.62,71.67,71.62,71.67,15000.0,57.9334,57.9738,57.9334,57.9738,15000.0
2013-04-08 14:55:00,71.66,71.7,71.64,71.69,16000.0,57.9657,57.9981,57.9496,57.99,16000.0
2013-04-08 15:00:00,71.69,71.72,71.67,71.68,10300.0,57.99,58.0143,57.9738,57.9819,10300.0
2013-04-08 15:05:00,71.67,71.69,71.66,71.68,21900.0,57.9738,57.99,57.9657,57.9819,21900.0
2013-04-08 15:10:00,71.69,71.76,71.67,71.76,17200.0,57.99,58.0466,57.9738,58.0466,17200.0
2013-04-08 15:15:00,71.77,71.77,71.72,71.73,35100.0,58.0547,58.0547,58.0143,58.0224,35100.0
2013-04-08 15:20:00,71.73,71.74,71.71,71.74,21400.0,58.0224,58.0305,58.0062,58.0305,21400.0
2013-04-08 15:25:00,71.73,71.73,71.67,71.68,19800.0,58.0224,58.0224,57.9738,57.9819,19800.0
2013-04-08 15:30:00,71.67,71.67,71.62,71.66,21000.0,57.9738,57.9738,57.9334,57.9657,21000.0
2013-04-08 15:35:00,71.65,71.65,71.54,71.54,75600.0,57.9577,57.9577,57.8687,57.8687,75600.0
2013-04-08 15:40:00,71.53,71.61,71.53,71.58,38100.0,57.8606,57.9253,57.8606,57.901,38100.0
2013-04-08 15:45:00,71.59,71.73,71.59,71.72,40900.0,57.9091,58.0224,57.9091,58.0143,40900.0
2013-04-08 15:50:00,71.72,71.77,71.72,71.75,60800.0,58.0143,58.0547,58.0143,58.0385,60800.0
2013-04-08 15:55:00,71.75,71.77,71.71,71.73,88400.0,58.0385,58.0547,58.0062,58.0224,88400.0
2013-04-09 09:30:00,71.86,71.89,71.74,71.74,34800.0,58.1275,58.1518,58.0305,58.0305,34800.0
2013-04-09 09:35:00,71.71,71.75,71.67,71.72,9600.0,58.0062,58.0385,57.9738,58.0143,9600.0
2013-04-09 09:40:00,71.72,71.72,71.51,71.51,13700.0,58.0143,58.0143,57.8444,57.8444,13700.0
2013-04-09 09:45:00,71.51,71.62,71.45,71.53,12200.0,57.8444,57.9334,57.7959,57.8606,12200.0
2013-04-09 09:50:00,71.54,71.54,71.4,71.45,8600.0,57.8687,57.8687,57.7554,57.7959,8600.0
2013-04-09 09:55:00,71.41,71.41,71.36,71.38,7100.0,57.7635,57.7635,57.7231,57.7393,7100.0
2013-04-09 10:00:00,71.38,71.39,71.27,71.28,13900.0,57.7393,57.7473,57.6503,57.6584,13900.0
2013-04-09 10:05:00,71.29,71.43,71.29,71.42,5900.0,57.6665,57.7797,57.6665,57.7716,5900.0
2013-04-09 10:10:00,71.41,71.45,71.4,71.41,15100.0,57.7635,57.7959,57.7554,57.7635,15100.0
2013-04-09 10:15:00,71.41,71.47,71.38,71.42,6000.0,57.7635,57.8121,57.7393,57.7716,6000.0
2013-04-09 10:20:00,71.43,71.55,71.43,71.55,4300.0,57.7797,57.8768,57.7797,57.8768,4300.0
2013-04-09 10:25:00,71.55,71.65,71.55,71.65,5300.0,57.8768,57.9577,57.8768,57.9577,5300.0
2013-04-09 10:30:00,71.66,71.72,71.61,71.64,17700.0,57.9657,58.0143,57.9253,57.9496,17700.0
2013-04-09 10:35:00,71.66,71.66,71.59,71.6,50100.0,57.9657,57.9657,57.9091,57.9172,50100.0
2013-04-09 10:40:00,71.61,71.62,71.56,71.56,27400.0,57.9253,57.9334,57.8849,57.8849,27400.0
2013-04-09 10:45:00,71.57,71.65,71.56,71.63,8100.0,57.8929,57.9577,57.8849,57.9415,8100.0
2013-04-09 10:50:00,71.62,71.64,71.54,71.54,18200.0,57.9334,57.9496,57.8687,57.8687,18200.0
2013-04-09 10:55:00,71.55,71.58,71.48,71.48,7900.0,57.8768,57.901,57.8201,57.8201,7900.0
2013-04-09 11:00:00,71.46,71.49,71.42,71.49,9400.0,57.804,57.8282,57.7716,57.8282,9400.0
2013-04-09 11:05:00,71.49,71.5,71.45,71.48,23000.0,57.8282,57.8363,57.7959,57.8201,23000.0
2013-04-09 11:10:00,71.5,71.56,71.46,71.46,9000.0,57.8363,57.8849,57.804,57.804,9000.0
2013-04-09 11:15:00,71.47,71.49,71.41,71.42,7300.0,57.8121,57.8282,57.7635,57.7716,7300.0
2013-04-09 11:20:00,71.43,71.5,71.41,71.43,13900.0,57.7797,57.8363,57.7635,57.7797,13900.0
2013-04-09 11:25:00,71.42,71.44,71.32,71.32,22700.0,57.7716,57.7878,57.6907,57.6907,22700.0
2013-04-09 11:30:00,71.31,71.41,71.28,71.41,8200.0,57.6826,57.7635,57.6584,57.7635,8200.0
2013-04-09 11:35:00,71.44,71.45,71.32,71.34,39800.0,57.7878,57.7959,57.6907,57.7069,39800.0
2013-04-09 11:40:00,71.33,71.38,71.33,71.38,8500.0,57.6988,57.7393,57.6988,57.7393,8500.0
2013-04-09 11:45:00,71.38,71.42,71.37,71.37,6700.0,57.7393,57.7716,57.7312,57.7312,6700.0
2013-04-09 11:50:00,71.38,71.43,71.37,71.42,9400.0,57.7393,57.7797,57.7312,57.7716,9400.0
2013-04-09 11:55:00,71.43,71.49,71.4,71.47,12800.0,57.7797,57.8282,57.7554,57.8121,12800.0
2013-04-09 12:00:00,71.49,71.49,71.43,71.44,5700.0,57.8282,57.8282,57.7797,57.7878,5700.0
2013-04-09 12:05:00,71.43,71.44,71.38,71.41,37200.0,57.7797,57.7878,57.7393,57.7635,37200.0
2013-04-09 12:10:00,71.42,71.46,71.41,71.46,7700.0,57.7716,57.804,57.7635,57.804,7700.0
2013-04-09 12:15:00,71.47,71.48,71.43,71.46,4600.0,57.8121,57.8201,57.7797,57.804,4600.0
2013-04-09 12:20:00,71.46,71.46,71.42,71.43,3100.0,57.804,57.804,57.7716,57.7797,3100.0
2013-04-09 12:25:00,71.42,71.45,71.41,71.43,7600.0,57.7716,57.7959,57.7635,57.7797,7600.0
2013-04-09 12:30:00,71.45,71.51,71.44,71.5,13900.0,57.7959,57.8444,57.7878,57.8363,13900.0
2013-04-09 12:35:00,71.49,71.51,71.47,71.48,21300.0,57.8282,57.8444,57.8121,57.8201,21300.0
2013-04-09 12:40:00,71.48,71.49,71.43,71.45,8500.0,57.8201,57.8282,57.7797,57.7959,8500.0
2013-04-09 12:45:00,71.45,71.52,71.45,71.48,13400.0,57.7959,57.8525,57.7959,57.8201,13400.0
2013-04-09 12:50:00,71.48,71.5,71.45,71.47,7000.0,57.8201,57.8363,57.7959,57.8121,7000.0
2013-04-09 12:55:00,71.47,71.47,71.42,71.43,4400.0,57.8121,57.8121,57.7716,57.7797,4400.0
2013-04-09 13:00:00,71.44,71.49,71.43,71.43,7900.0,57.7878,57.8282,57.7797,57.7797,7900.0
2013-04-09 13:05:00,71.43,71.43,71.37,71.42,8900.0,57.7797,57.7797,57.7312,57.7716,8900.0
2013-04-09 13:10:00,71.41,71.42,71.37,71.39,12500.0,57.7635,57.7716,57.7312,57.7473,12500.0
2013-04-09 13:15:00,71.4,71.44,71.39,71.4,54900.0,57.7554,57.7878,57.7473,57.7554,54900.0
2013-04-09 13:20:00,71.39,71.43,71.37,71.4,9300.0,57.7473,57.7797,57.7312,57.7554,9300.0
2013-04-09 13:25:00,71.4,71.44,71.38,71.39,18400.0,57.7554,57.7878,57.7393,57.7473,18400.0
2013-04-09 13:30:00,71.4,71.51,71.4,71.51,11300.0,57.7554,57.8444,57.7554,57.8444,11300.0
2013-04-09 13:35:00,71.51,71.52,71.47,71.5,16800.0,57.8444,57.8525,57.8121,57.8363,16800.0
2013-04-09 13:40:00,71.49,71.5,71.45,71.49,26000.0,57.8282,57.8363,57.7959,57.8282,26000.0
2013-04-09 13:45:00,71.5,71.52,71.44,71.44,21400.0,57.8363,57.8525,57.7878,57.7878,21400.0
2013-04-09 13:50:00,71.42,71.45,71.41,71.43,15600.0,57.7716,57.7959,57.7635,57.7797,15600.0
2013-04-09 13:55:00,71.43,71.43,71.34,71.37,42600.0,57.7797,57.7797,57.7069,57.7312,42600.0
2013-04-09 14:00:00,71.4,71.42,71.37,71.41,20600.0,57.7554,57.7716,57.7312,57.7635,20600.0
2013-04-09 14:05:00,71.41,71.49,71.4,71.47,15900.0,57.7635,57.8282,57.7554,57.8121,15900.0
2013-04-09 14:10:00,71.47,71.47,71.39,71.47,11400.0,57.8121,57.8121,57.7473,57.8121,11400.0
2013-04-09 14:15:00,71.46,71.51,71.46,71.47,17100.0,57.804,57.8444,57.804,57.8121,17100.0
2013-04-09 14:20:00,71.47,71.52,71.45,71.51,12200.0,57.8121,57.8525,57.7959,57.8444,12200.0
2013-04-09 14:25:00,71.53,71.55,71.5,71.5,12800.0,57.8606,57.8768,57.8363,57.8363,12800.0
2013-04-09 14:30:00,71.52,71.61,71.51,71.61,10100.0,57.8525,57.9253,57.8444,57.9253,10100.0
2013-04-09 14:35:00,71.63,71.67,71.6,71.63,20500.0,57.9415,57.9738,57.9172,57.9415,20500.0
2013-04-09 14:40:00,71.63,71.7,71.63,71.69,14400.0,57.9415,57.9981,57.9415,57.99,14400.0
2013-04-09 14:45:00,71.67,71.7,71.63,71.65,11700.0,57.9738,57.9981,57.9415,57.9577,11700.0
2013-04-09 14:50:00,71.65,71.65,71.61,71.64,11900.0,57.9577,57.9577,57.9253,57.9496,11900.0
2013-04-09 14:55:00,71.64,71.69,71.62,71.66,6100.0,57.9496,57.99,57.9334,57.9657,6100.0
2013-04-09 15:00:00,71.66,71.67,71.65,71.67,13000.0,57.9657,57.9738,57.9577,57.9738,13000.0
2013-04-09 15:05:00,71.68,71.72,71.6,71.63,25100.0,57.9819,58.0143,57.9172,57.9415,25100.0
2013-04-09 15:10:00,71.62,71.65,71.62,71.65,12300.0,57.9334,57.9577,57.9334,57.9577,12300.0
2013-04-09 15:15:00,71.64,71.64,71.6,71.64,22600.0,57.9496,57.9496,57.9172,57.9496,22600.0
2013-04-09 15:20:00,71.65,71.67,71.63,71.64,14600.0,57.9577,57.9738,57.9415,57.9496,14600.0
2013-04-09 15:25:00,71.65,71.66,71.58,71.59,16300.0,57.9577,57.9657,57.901,57.9091,16300.0
2013-04-09 15:30:00,71.6,71.66,71.6,71.65,14700.0,57.9172,57.9657,57.9172,57.9577,14700.0
2013-04-09 15:35:00,71.64,71.66,71.59,71.62,25900.0,57.9496,57.9657,57.9091,57.9334,25900.0
2013-04-09 15:40:00,71.63,71.65,71.6,71.61,18400.0,57.9415,57.9577,57.9172,57.9253,18400.0
2013-04-09 15:45:00,71.6,71.6,71.54,71.6,29400.0,57.9172,57.9172,57.8687,57.9172,29400.0
2013-04-09 15:50:00,71.6,71.6,71.53,71.58,37100.0,57.9172,57.9172,57.8606,57.901,37100.0
2013-04-09 15:55:00,71.58,71.63,71.53,71.56,56000.0,57.901,57.9415,57.8606,57.8849,56000.0
2013-04-10 09:30:00,71.76,71.83,71.65,71.75,31000.0,58.0466,58.1033,57.9577,58.0385,31000.0
2013-04-10 09:35:00,71.77,71.96,71.76,71.96,8200.0,58.0547,58.2084,58.0466,58.2084,8200.0
2013-04-10 09:40:00,71.96,71.98,71.83,71.95,11700.0,58.2084,58.2246,58.1033,58.2003,11700.0
2013-04-10 09:45:00,71.96,72.05,71.93,72.05,23000.0,58.2084,58.2812,58.1842,58.2812,23000.0
2013-04-10 09:50:00,72.05,72.12,72.02,72.12,7800.0,58.2812,58.3378,58.257,58.3378,7800.0
2013-04-10 09:55:00,72.11,72.13,72.02,72.11,5600.0,58.3298,58.3459,58.257,58.3298,5600.0
2013-04-10 10:00:00,72.08,72.2,72.08,72.14,15100.0,58.3055,58.4026,58.3055,58.354,15100.0
2013-04-10 10:05:00,72.14,72.27,72.11,72.2,17900.0,58.354,58.4592,58.3298,58.4026,17900.0
2013-04-10 10:10:00,72.21,72.22,72.17,72.2,10400.0,58.4106,58.4187,58.3783,58.4026,10400.0
2013-04-10 10:15:00,72.22,72.23,72.04,72.09,11000.0,58.4187,58.4268,58.2731,58.3136,11000.0
2013-04-10 10:20:00,72.09,72.15,72.08,72.1,11800.0,58.3136,58.3621,58.3055,58.3217,11800.0
2013-04-10 10:25:00,72.11,72.23,72.06,72.2,27700.0,58.3298,58.4268,58.2893,58.4026,27700.0
2013-04-10 10:30:00,72.21,72.22,72.18,72.19,18400.0,58.4106,58.4187,58.3864,58.3945,18400.0
2013-04-10 10:35:00,72.18,72.2,72.07,72.07,17100.0,58.3864,58.4026,58.2974,58.2974,17100.0
2013-04-10 10:40:00,72.07,72.18,72.07,72.13,16400.0,58.2974,58.3864,58.2974,58.3459,16400.0
2013-04-10 10:45:00,72.16,72.26,72.14,72.23,15000.0,58.3702,58.4511,58.354,58.4268,15000.0
2013-04-10 10:50:00,72.22,72.22,72.1,72.13,12800.0,58.4187,58.4187,58.3217,58.3459,12800.0
2013-04-10 10:55:00,72.13,72.23,72.12,72.23,10400.0,58.3459,58.4268,58.3378,58.4268,10400.0
2013-04-10 11:00:00,72.24,72.27,72.17,72.2,12000.0,58.4349,58.4592,58.3783,58.4026,12000.0
2013-04-10 11:05:00,72.19,72.19,71.69,71.93,245300.0,58.3945,58.3945,57.99,58.1842,245300.0
2013-04-10 11:10:00,71.96,72.19,71.92,72.15,29400.0,58.2084,58.3945,58.1761,58.3621,29400.0
2013-04-10 11:15:00,72.17,72.2,72.11,72.17,14400.0,58.3783,58.4026,58.3298,58.3783,14400.0
2013-04-10 11:20:00,72.16,72.19,72.08,72.08,12100.0,58.3702,58.3945,58.3055,58.3055,12100.0
2013-04-10 11:25:00,72.09,72.12,72.0,72.03,24000.0,58.3136,58.3378,58.2408,58.265,24000.0
2013-04-10 11:30:00,72.03,72.06,71.97,71.99,19700.0,58.265,58.2893,58.2165,58.2327,19700.0
2013-04-10 11:35:00,71.99,72.02,71.9,71.97,29500.0,58.2327,58.257,58.1599,58.2165,29500.0
2013-04-10 11:40:00,71.94,71.99,71.92,71.94,12200.0,58.1922,58.2327,58.1761,58.1922,12200.0
2013-04-10 11:45:00,71.96,72.0,71.91,71.94,13400.0,58.2084,58.2408,58.168,58.1922,13400.0
2013-04-10 11:50:00,71.95,72.0,71.92,71.93,11300.0,58.2003,58.2408,58.1761,58.1842,11300.0
2013-04-10 11:55:00,71.95,71.97,71.82,71.82,8800.0,58.2003,58.2165,58.0952,58.0952,8800.0
2013-04-10 12:00:00,71.84,71.9,71.81,71.9,18100.0,58.1113,58.1599,58.0871,58.1599,18100.0
2013-04-10 12:05:00,71.9,71.93,71.88,71.89,9300.0,58.1599,58.1842,58.1437,58.1518,9300.0
2013-04-10 12:10:00,71.9,71.96,71.82,71.9,14300.0,58.1599,58.2084,58.0952,58.1599,14300.0
2013-04-10 12:15:00,71.91,72.0,71.89,71.94,12900.0,58.168,58.2408,58.1518,58.1922,12900.0
2013-04-10 12:20:00,71.94,71.95,71.9,71.91,6100.0,58.1922,58.2003,58.1599,58.168,6100.0
2013-04-10 12:25:00,71.9,71.92,71.82,71.82,22000.0,58.1599,58.1761,58.0952,58.0952,22000.0
2013-04-10 12:30:00,71.83,71.92,71.8,71.86,27500.0,58.1033,58.1761,58.079,58.1275,27500.0
2013-04-10 12:35:00,71.85,71.95,71.85,71.94,14300.0,58.1194,58.2003,58.1194,58.1922,14300.0
2013-04-10 12:40:00,71.94,72.05,71.94,72.05,19900.0,58.1922,58.2812,58.1922,58.2812,19900.0
2013-04-10 12:45:00,72.06,72.08,72.01,72.06,11500.0,58.2893,58.3055,58.2489,58.2893,11500.0
2013-04-10 12:50:00,72.06,72.08,71.98,71.98,21200.0,58.2893,58.3055,58.2246,58.2246,21200.0
2013-04-10 12:55:00,71.99,72.0,71.96,71.97,7800.0,58.2327,58.2408,58.2084,58.2165,7800.0
2013-04-10 13:00:00,71.98,72.01,71.95,71.96,10900.0,58.2246,58.2489,58.2003,58.2084,10900.0
2013-04-10 13:05:00,71.97,71.97,71.88,71.89,17400.0,58.2165,58.2165,58.1437,58.1518,17400.0
2013-04-10 13:10:00,71.89,71.92,71.89,71.91,11900.0,58.1518,58.1761,58.1518,58.168,11900.0
2013-04-10 13:15:00,71.91,71.95,71.9,71.91,10500.0,58.168,58.2003,58.1599,58.168,10500.0
2013-04-10 13:20:00,71.91,71.93,71.87,71.9,17100.0,58.168,58.1842,58.1356,58.1599,17100.0
2013-04-10 13:25:00,71.91,71.95,71.9,71.94,13800.0,58.168,58.2003,58.1599,58.1922,13800.0
2013-04-10 13:30:00,71.94,71.97,71.92,71.92,10100.0,58.1922,58.2165,58.1761,58.1761,10100.0
2013-04-10 13:35:00,71.91,71.92,71.89,71.9,14700.0,58.168,58.1761,58.1518,58.1599,14700.0
2013-04-10 13:40:00,71.91,71.94,71.88,71.91,16100.0,58.168,58.1922,58.1437,58.168,16100.0
2013-04-10 13:45:00,71.89,71.92,71.87,71.92,13400.0,58.1518,58.1761,58.1356,58.1761,13400.0
2013-04-10 13:50:00,71.93,71.93,71.87,71.88,18900.0,58.1842,58.1842,58.1356,58.1437,18900.0
2013-04-10 13:55:00,71.88,71.92,71.83,71.9,16600.0,58.1437,58.1761,58.1033,58.1599,16600.0
2013-04-10 14:00:00,71.9,71.93,71.9,71.92,15500.0,58.1599,58.1842,58.1599,58.1761,15500.0
2013-04-10 14:05:00,71.92,71.97,71.9,71.96,13400.0,58.1761,58.2165,58.1599,58.2084,13400.0
2013-04-10 14:10:00,71.94,71.95,71.93,71.94,9900.0,58.1922,58.2003,58.1842,58.1922,9900.0
2013-04-10 14:15:00,71.94,71.99,71.93,71.94,20300.0,58.1922,58.2327,58.1842,58.1922,20300.0
2013-04-10 14:20:00,71.94,71.98,71.87,71.87,20900.0,58.1922,58.2246,58.1356,58.1356,20900.0
2013-04-10 14:25:00,71.87,71.92,71.85,71.9,12200.0,58.1356,58.1761,58.1194,58.1599,12200.0
2013-04-10 14:30:00,71.9,71.93,71.87,71.9,18300.0,58.1599,58.1842,58.1356,58.1599,18300.0
2013-04-10 14:35:00,71.89,71.9,71.86,71.9,11500.0,58.1518,58.1599,58.1275,58.1599,11500.0
2013-04-10 14:40:00,71.91,71.96,71.9,71.94,15000.0,58.168,58.2084,58.1599,58.1922,15000.0
2013-04-10 14:45:00,71.94,71.98,71.92,71.97,14400.0,58.1922,58.2246,58.1761,58.2165,14400.0
2013-04-10 14:50:00,71.98,71.98,71.94,71.94,14500.0,58.2246,58.2246,58.1922,58.1922,14500.0
2013-04-10 14:55:00,71.94,71.95,71.92,71.92,14200.0,58.1922,58.2003,58.1761,58.1761,14200.0
2013-04-10 15:00:00,71.93,71.96,71.91,71.93,13700.0,58.1842,58.2084,58.168,58.1842,13700.0
2013-04-10 15:05:00,71.93,71.93,71.89,71.9,18500.0,58.1842,58.1842,58.1518,58.1599,18500.0
2013-04-10 15:10:00,71.89,71.92,71.84,71.86,16100.0,58.1518,58.1761,58.1113,58.1275,16100.0
2013-04-10 15:15:00,71.86,71.86,71.79,71.81,16100.0,58.1275,58.1275,58.0709,58.0871,16100.0
2013-04-10 15:20:00,71.8,71.86,71.79,71.85,19800.0,58.079,58.1275,58.0709,58.1194,19800.0
2013-04-10 15:25:00,71.85,71.92,71.84,71.9,29100.0,58.1194,58.1761,58.1113,58.1599,29100.0
2013-04-10 15:30:00,71.9,71.92,71.85,71.9,34000.0,58.1599,58.1761,58.1194,58.1599,34000.0
2013-04-10 15:35:00,71.91,71.92,71.85,71.87,37700.0,58.168,58.1761,58.1194,58.1356,37700.0
2013-04-10 15:40:00,71.87,71.88,71.85,71.85,31700.0,58.1356,58.1437,58.1194,58.1194,31700.0
2013-04-10 15:45:00,71.85,71.85,71.79,71.8,66300.0,58.1194,58.1194,58.0709,58.079,66300.0
2013-04-10 15:50:00,71.8,71.85,71.79,71.79,66100.0,58.079,58.1194,58.0709,58.0709,66100.0
2013-04-10 15:55:00,71.79,71.81,71.75,71.77,154300.0,58.0709,58.0871,58.0385,58.0547,154300.0
2013-04-11 09:30:00,72.04,72.37,71.9,72.31,33200.0,58.2731,58.5401,58.1599,58.4915,33200.0
2013-04-11 09:35:00,72.31,72.39,72.09,72.09,17700.0,58.4915,58.5562,58.3136,58.3136,17700.0
2013-04-11 09:40:00,72.14,72.24,72.09,72.09,13500.0,58.354,58.4349,58.3136,58.3136,13500.0
2013-04-11 09:45:00,72.08,72.22,72.07,72.22,22600.0,58.3055,58.4187,58.2974,58.4187,22600.0
2013-04-11 09:50:00,72.22,72.33,72.22,72.27,6800.0,58.4187,58.5077,58.4187,58.4592,6800.0
2013-04-11 09:55:00,72.27,72.3,72.18,72.18,19600.0,58.4592,58.4834,58.3864,58.3864,19600.0
2013-04-11 10:00:00,72.21,72.38,72.2,72.33,14300.0,58.4106,58.5482,58.4026,58.5077,14300.0
2013-04-11 10:05:00,72.35,72.38,72.33,72.33,13200.0,58.5239,58.5482,58.5077,58.5077,13200.0
2013-04-11 10:10:00,72.33,72.34,72.28,72.32,10800.0,58.5077,58.5158,58.4673,58.4996,10800.0
2013-04-11 10:15:00,72.3,72.33,72.23,72.33,15700.0,58.4834,58.5077,58.4268,58.5077,15700.0
2013-04-11 10:20:00,72.31,72.35,72.28,72.35,10800.0,58.4915,58.5239,58.4673,58.5239,10800.0
2013-04-11 10:25:00,72.35,72.48,72.35,72.46,23500.0,58.5239,58.629,58.5239,58.6129,23500.0
2013-04-11 10:30:00,72.45,72.46,72.37,72.4,27000.0,58.6048,58.6129,58.5401,58.5643,27000.0
2013-04-11 10:35:00,72.38,72.38,72.25,72.28,15000.0,58.5482,58.5482,58.443,58.4673,15000.0
2013-04-11 10:40:00,72.28,72.36,72.26,72.34,9700.0,58.4673,58.532,58.4511,58.5158,9700.0
2013-04-11 10:45:00,72.33,72.38,72.27,72.34,16000.0,58.5077,58.5482,58.4592,58.5158,16000.0
2013-04-11 10:50:00,72.34,72.47,72.3,72.47,23400.0,58.5158,58.621,58.4834,58.621,23400.0
2013-04-11 10:55:00,72.47,72.47,72.37,72.4,17500.0,58.621,58.621,58.5401,58.5643,17500.0
2013-04-11 11:00:00,72.42,72.45,72.35,72.35,20200.0,58.5805,58.6048,58.5239,58.5239,20200.0
2013-04-11 11:05:00,72.35,72.42,72.31,72.41,14200.0,58.5239,58.5805,58.4915,58.5724,14200.0
2013-04-11 11:10:00,72.37,72.37,72.25,72.33,43000.0,58.5401,58.5401,58.443,58.5077,43000.0
2013-04-11 11:15:00,72.33,72.41,72.32,72.41,10900.0,58.5077,58.5724,58.4996,58.5724,10900.0
2013-04-11 11:20:00,72.41,72.43,72.36,72.41,12900.0,58.5724,58.5886,58.532,58.5724,12900.0
2013-04-11 11:25:00,72.39,72.42,72.35,72.39,13600.0,58.5562,58.5805,58.5239,58.5562,13600.0
2013-04-11 11:30:00,72.39,72.48,72.38,72.43,21700.0,58.5562,58.629,58.5482,58.5886,21700.0
2013-04-11 11:35:00,72.43,72.47,72.35,72.37,12200.0,58.5886,58.621,58.5239,58.5401,12200.0
2013-04-11 11:40:00,72.35,72.43,72.34,72.39,38000.0,58.5239,58.5886,58.5158,58.5562,38000.0
2013-04-11 11:45:00,72.37,72.39,72.33,72.36,11800.0,58.5401,58.5562,58.5077,58.532,11800.0
2013-04-11 11:50:00,72.36,72.4,72.35,72.4,10000.0,58.532,58.5643,58.5239,58.5643,10000.0
2013-04-11 11:55:00,72.41,72.44,72.37,72.38,25900.0,58.5724,58.5967,58.5401,58.5482,25900.0
2013-04-11 12:00:00,72.39,72.42,72.38,72.4,13800.0,58.5562,58.5805,58.5482,58.5643,13800.0
2013-04-11 12:05:00,72.4,72.49,72.39,72.44,21900.0,58.5643,58.6371,58.5562,58.5967,21900.0
2013-04-11 12:10:00,72.43,72.46,72.35,72.37,12300.0,58.5886,58.6129,58.5239,58.5401,12300.0
2013-04-11 12:15:00,72.36,72.38,72.26,72.26,10200.0,58.532,58.5482,58.4511,58.4511,10200.0
2013-04-11 12:20:00,72.25,72.32,72.25,72.26,15400.0,58.443,58.4996,58.443,58.4511,15400.0
2013-04-11 12:25:00,72.26,72.29,72.18,72.24,16700.0,58.4511,58.4754,58.3864,58.4349,16700.0
2013-04-11 12:30:00,72.23,72.36,72.23,72.32,20800.0,58.4268,58.532,58.4268,58.4996,20800.0
2013-04-11 12:35:00,72.32,72.37,72.29,72.35,10700.0,58.4996,58.5401,58.4754,58.5239,10700.0
2013-04-11 12:40:00,72.34,72.4,72.34,72.37,8700.0,58.5158,58.5643,58.5158,58.5401,8700.0
2013-04-11 12:45:00,72.38,72.45,72.37,72.4,10300.0,58.5482,58.6048,58.5401,58.5643,10300.0
2013-04-11 12:50:00,72.38,72.44,72.37,72.42,10600.0,58.5482,58.5967,58.5401,58.5805,10600.0
2013-04-11 12:55:00,72.43,72.5,72.42,72.46,9900.0,58.5886,58.6452,58.5805,58.6129,9900.0
2013-04-11 13:00:00,72.48,72.55,72.47,72.52,14500.0,58.629,58.6857,58.621,58.6614,14500.0
2013-04-11 13:05:00,72.53,72.55,72.47,72.5,8600.0,58.6695,58.6857,58.621,58.6452,8600.0
2013-04-11 13:10:00,72.49,72.52,72.45,72.52,8000.0,58.6371,58.6614,58.6048,58.6614,8000.0
2013-04-11 13:15:00,72.52,72.55,72.48,72.52,13300.0,58.6614,58.6857,58.629,58.6614,13300.0
2013-04-11 13:20:00,72.52,72.55,72.49,72.49,11700.0,58.6614,58.6857,58.6371,58.6371,11700.0
2013-04-11 13:25:00,72.5,72.51,72.45,72.45,11100.0,58.6452,58.6533,58.6048,58.6048,11100.0
2013-04-11 13:30:00,72.45,72.54,72.45,72.53,20500.0,58.6048,58.6776,58.6048,58.6695,20500.0
2013-04-11 13:35:00,72.52,72.53,72.48,72.52,10000.0,58.6614,58.6695,58.629,58.6614,10000.0
2013-04-11 13:40:00,72.52,72.64,72.52,72.63,69100.0,58.6614,58.7585,58.6614,58.7504,69100.0
2013-04-11 13:45:00,72.64,72.67,72.6,72.61,19700.0,58.7585,58.7827,58.7261,58.7342,19700.0
2013-04-11 13:50:00,72.62,72.66,72.53,72.56,16300.0,58.7423,58.7746,58.6695,58.6938,16300.0
2013-04-11 13:55:00,72.57,72.61,72.53,72.6,37700.0,58.7018,58.7342,58.6695,58.7261,37700.0
2013-04-11 14:00:00,72.6,72.62,72.54,72.54,28400.0,58.7261,58.7423,58.6776,58.6776,28400.0
2013-04-11 14:05:00,72.55,72.57,72.51,72.51,14600.0,58.6857,58.7018,58.6533,58.6533,14600.0
2013-04-11 14:10:00,72.5,72.52,72.46,72.47,10400.0,58.6452,58.6614,58.6129,58.621,10400.0
2013-04-11 14:15:00,72.46,72.48,72.42,72.47,30500.0,58.6129,58.629,58.5805,58.621,30500.0
2013-04-11 14:20:00,72.47,72.54,72.44,72.5,14900.0,58.621,58.6776,58.5967,58.6452,14900.0
2013-04-11 14:25:00,72.5,72.53,72.49,72.5,10100.0,58.6452,58.6695,58.6371,58.6452,10100.0
2013-04-11 14:30:00,72.5,72.59,72.5,72.58,10600.0,58.6452,58.718,58.6452,58.7099,10600.0
2013-04-11 14:35:00,72.57,72.6,72.53,72.54,9100.0,58.7018,58.7261,58.6695,58.6776,9100.0
2013-04-11 14:40:00,72.54,72.59,72.5,72.5,16400.0,58.6776,58.718,58.6452,58.6452,16400.0
2013-04-11 14:45:00,72.5,72.52,72.48,72.5,13600.0,58.6452,58.6614,58.629,58.6452,13600.0
2013-04-11 14:50:00,72.51,72.55,72.49,72.51,11500.0,58.6533,58.6857,58.6371,58.6533,11500.0
2013-04-11 14:55:00,72.52,72.59,72.51,72.55,13600.0,58.6614,58.718,58.6533,58.6857,13600.0
2013-04-11 15:00:00,72.55,72.55,72.51,72.52,17800.0,58.6857,58.6857,58.6533,58.6614,17800.0
2013-04-11 15:05:00,72.52,72.64,72.51,72.56,19900.0,58.6614,58.7585,58.6533,58.6938,19900.0
2013-04-11 15:10:00,72.56,72.61,72.54,72.56,13700.0,58.6938,58.7342,58.6776,58.6938,13700.0
2013-04-11 15:15:00,72.54,72.58,72.52,72.52,14800.0,58.6776,58.7099,58.6614,58.6614,14800.0
2013-04-11 15:20:00,72.52,72.56,72.47,72.51,25400.0,58.6614,58.6938,58.621,58.6533,25400.0
2013-04-11 15:25:00,72.51,72.55,72.47,72.55,24600.0,58.6533,58.6857,58.621,58.6857,24600.0
2013-04-11 15:30:00,72.56,72.56,72.51,72.53,20900.0,58.6938,58.6938,58.6533,58.6695,20900.0
2013-04-11 15:35:00,72.53,72.56,72.5,72.52,27300.0,58.6695,58.6938,58.6452,58.6614,27300.0
2013-04-11 15:40:00,72.52,72.53,72.43,72.48,37100.0,58.6614,58.6695,58.5886,58.629,37100.0
2013-04-11 15:45:00,72.47,72.49,72.43,72.46,47300.0,58.621,58.6371,58.5886,58.6129,47300.0
2013-04-11 15:50:00,72.46,72.47,72.39,72.39,61100.0,58.6129,58.621,58.5562,58.5562,61100.0
2013-04-11 15:55:00,72.4,72.48,72.4,72.46,73700.0,58.5643,58.629,58.5643,58.6129,73700.0
2013-04-12 09:30:00,72.03,72.05,71.89,71.94,44300.0,58.265,58.2812,58.1518,58.1922,44300.0
2013-04-12 09:35:00,71.95,71.95,71.63,71.8,25100.0,58.2003,58.2003,57.9415,58.079,25100.0
2013-04-12 09:40:00,71.8,71.81,71.55,71.64,15800.0,58.079,58.0871,57.8768,57.9496,15800.0
2013-04-12 09:45:00,71.65,71.79,71.65,71.72,17000.0,57.9577,58.0709,57.9577,58.0143,17000.0
2013-04-12 09:50:00,71.75,71.83,71.71,71.74,13900.0,58.0385,58.1033,58.0062,58.0305,13900.0
2013-04-12 09:55:00,71.73,71.82,71.7,71.7,11400.0,58.0224,58.0952,57.9981,57.9981,11400.0
2013-04-12 10:00:00,71.68,71.7,71.5,71.51,41600.0,57.9819,57.9981,57.8363,57.8444,41600.0
2013-04-12 10:05:00,71.52,71.6,71.49,71.49,24400.0,57.8525,57.9172,57.8282,57.8282,24400.0
2013-04-12 10:10:00,71.51,71.71,71.5,71.71,15000.0,57.8444,58.0062,57.8363,58.0062,15000.0
2013-04-12 10:15:00,71.7,71.71,71.66,71.71,8500.0,57.9981,58.0062,57.9657,58.0062,8500.0
2013-04-12 10:20:00,71.71,71.8,71.71,71.74,6200.0,58.0062,58.079,58.0062,58.0305,6200.0
2013-04-12 10:25:00,71.76,71.8,71.73,71.8,11400.0,58.0466,58.079,58.0224,58.079,11400.0
2013-04-12 10:30:00,71.8,71.82,71.74,71.78,13700.0,58.079,58.0952,58.0305,58.0628,13700.0
2013-04-12 10:35:00,71.79,71.8,71.65,71.74,14100.0,58.0709,58.079,57.9577,58.0305,14100.0
2013-04-12 10:40:00,71.75,71.76,71.63,71.76,11800.0,58.0385,58.0466,57.9415,58.0466,11800.0
2013-04-12 10:45:00,71.75,71.75,71.64,71.7,15800.0,58.0385,58.0385,57.9496,57.9981,15800.0
2013-04-12 10:50:00,71.7,71.77,71.68,71.74,8000.0,57.9981,58.0547,57.9819,58.0305,8000.0
2013-04-12 10:55:00,71.74,71.75,71.67,71.72,12300.0,58.0305,58.0385,57.9738,58.0143,12300.0
2013-04-12 11:00:00,71.71,71.73,71.66,71.68,7300.0,58.0062,58.0224,57.9657,57.9819,7300.0
2013-04-12 11:05:00,71.67,71.71,71.63,71.65,13800.0,57.9738,58.0062,57.9415,57.9577,13800.0
2013-04-12 11:10:00,71.68,71.76,71.67,71.74,8000.0,57.9819,58.0466,57.9738,58.0305,8000.0
2013-04-12 11:15:00,71.73,71.76,71.7,71.74,6800.0,58.0224,58.0466,57.9981,58.0305,6800.0
2013-04-12 11:20:00,71.75,71.75,71.64,71.67,7500.0,58.0385,58.0385,57.9496,57.9738,7500.0
2013-04-12 11:25:00,71.68,71.73,71.63,71.71,9100.0,57.9819,58.0224,57.9415,58.0062,9100.0
2013-04-12 11:30:00,71.74,71.82,71.74,71.8,4500.0,58.0305,58.0952,58.0305,58.079,4500.0
2013-04-12 11:35:00,71.82,71.87,71.82,71.84,3400.0,58.0952,58.1356,58.0952,58.1113,3400.0
2013-04-12 11:40:00,71.83,71.84,71.81,71.84,4900.0,58.1033,58.1113,58.0871,58.1113,4900.0
2013-04-12 11:45:00,71.84,71.89,71.84,71.89,6200.0,58.1113,58.1518,58.1113,58.1518,6200.0
2013-04-12 11:50:00,71.89,72.0,71.88,72.0,8000.0,58.1518,58.2408,58.1437,58.2408,8000.0
2013-04-12 11:55:00,72.0,72.07,71.97,72.02,6100.0,58.2408,58.2974,58.2165,58.257,6100.0
2013-04-12 12:00:00,72.03,72.03,71.95,71.96,8300.0,58.265,58.265,58.2003,58.2084,8300.0
2013-04-12 12:05:00,71.97,71.98,71.89,71.93,23200.0,58.2165,58.2246,58.1518,58.1842,23200.0
2013-04-12 12:10:00,71.94,71.94,71.8,71.81,8700.0,58.1922,58.1922,58.079,58.0871,8700.0
2013-04-12 12:15:00,71.8,71.8,71.75,71.75,5200.0,58.079,58.079,58.0385,58.0385,5200.0
2013-04-12 12:20:00,71.76,71.77,71.74,71.75,6600.0,58.0466,58.0547,58.0305,58.0385,6600.0
2013-04-12 12:25:00,71.76,71.77,71.74,71.75,6100.0,58.0466,58.0547,58.0305,58.0385,6100.0
2013-04-12 12:30:00,71.76,71.84,71.76,71.8,6300.0,58.0466,58.1113,58.0466,58.079,6300.0
2013-04-12 12:35:00,71.82,71.85,71.8,71.85,3100.0,58.0952,58.1194,58.079,58.1194,3100.0
2013-04-12 12:40:00,71.86,71.93,71.86,71.89,5100.0,58.1275,58.1842,58.1275,58.1518,5100.0
2013-04-12 12:45:00,71.89,71.99,71.89,71.99,9400.0,58.1518,58.2327,58.1518,58.2327,9400.0
2013-04-12 12:50:00,72.0,72.03,71.97,72.02,7000.0,58.2408,58.265,58.2165,58.257,7000.0
2013-04-12 12:55:00,72.04,72.06,71.98,72.0,9300.0,58.2731,58.2893,58.2246,58.2408,9300.0
2013-04-12 13:00:00,72.0,72.08,72.0,72.07,5500.0,58.2408,58.3055,58.2408,58.2974,5500.0
2013-04-12 13:05:00,72.07,72.18,72.04,72.17,6500.0,58.2974,58.3864,58.2731,58.3783,6500.0
2013-04-12 13:10:00,72.16,72.16,72.08,72.1,7300.0,58.3702,58.3702,58.3055,58.3217,7300.0
2013-04-12 13:15:00,72.09,72.1,72.03,72.03,3800.0,58.3136,58.3217,58.265,58.265,3800.0
2013-04-12 13:20:00,72.01,72.06,72.0,72.0,3700.0,58.2489,58.2893,58.2408,58.2408,3700.0
2013-04-12 13:25:00,72.0,72.0,71.94,71.97,5300.0,58.2408,58.2408,58.1922,58.2165,5300.0
2013-04-12 13:30:00,71.97,72.02,71.96,72.01,6900.0,58.2165,58.257,58.2084,58.2489,6900.0
2013-04-12 13:35:00,72.0,72.03,71.97,71.99,4700.0,58.2408,58.265,58.2165,58.2327,4700.0
2013-04-12 13:40:00,71.97,72.0,71.97,72.0,3900.0,58.2165,58.2408,58.2165,58.2408,3900.0
2013-04-12 13:45:00,72.0,72.06,72.0,72.05,6700.0,58.2408,58.2893,58.2408,58.2812,6700.0
2013-04-12 13:50:00,72.06,72.06,71.93,71.94,8500.0,58.2893,58.2893,58.1842,58.1922,8500.0
2013-04-12 13:55:00,71.93,71.96,71.9,71.91,10100.0,58.1842,58.2084,58.1599,58.168,10100.0
2013-04-12 14:00:00,71.91,71.95,71.91,71.94,4400.0,58.168,58.2003,58.168,58.1922,4400.0
2013-04-12 14:05:00,71.94,71.96,71.94,71.96,5400.0,58.1922,58.2084,58.1922,58.2084,5400.0
2013-04-12 14:10:00,71.96,71.99,71.96,71.99,5000.0,58.2084,58.2327,58.2084,58.2327,5000.0
2013-04-12 14:15:00,72.0,72.0,71.95,71.97,5400.0,58.2408,58.2408,58.2003,58.2165,5400.0
2013-04-12 14:20:00,71.97,71.98,71.93,71.96,4800.0,58.2165,58.2246,58.1842,58.2084,4800.0
2013-04-12 14:25:00,71.96,71.97,71.92,71.92,4000.0,58.2084,58.2165,58.1761,58.1761,4000.0
2013-04-12 14:30:00,71.92,71.92,71.86,71.89,8800.0,58.1761,58.1761,58.1275,58.1518,8800.0
2013-04-12 14:35:00,71.9,71.9,71.86,71.9,6400.0,58.1599,58.1599,58.1275,58.1599,6400.0
2013-04-12 14:40:00,71.89,71.91,71.88,71.89,4800.0,58.1518,58.168,58.1437,58.1518,4800.0
2013-04-12 14:45:00,71.9,71.91,71.89,71.9,4700.0,58.1599,58.168,58.1518,58.1599,4700.0
2013-04-12 14:50:00,71.9,71.92,71.9,71.92,7800.0,58.1599,58.1761,58.1599,58.1761,7800.0
2013-04-12 14:55:00,71.92,71.95,71.92,71.95,8200.0,58.1761,58.2003,58.1761,58.2003,8200.0
2013-04-12 15:00:00,71.93,71.98,71.92,71.98,7200.0,58.1842,58.2246,58.1761,58.2246,7200.0
2013-04-12 15:05:00,71.99,72.0,71.97,71.99,9800.0,58.2327,58.2408,58.2165,58.2327,9800.0
2013-04-12 15:10:00,71.98,72.01,71.98,71.99,8200.0,58.2246,58.2489,58.2246,58.2327,8200.0
2013-04-12 15:15:00,71.98,72.05,71.98,72.04,12300.0,58.2246,58.2812,58.2246,58.2731,12300.0
2013-04-12 15:20:00,72.04,72.07,72.03,72.06,12400.0,58.2731,58.2974,58.265,58.2893,12400.0
2013-04-12 15:25:00,72.05,72.05,71.99,72.03,11800.0,58.2812,58.2812,58.2327,58.265,11800.0
2013-04-12 15:30:00,72.03,72.04,71.99,72.03,18600.0,58.265,58.2731,58.2327,58.265,18600.0
2013-04-12 15:35:00,72.0,72.03,72.0,72.01,10400.0,58.2408,58.265,58.2408,58.2489,10400.0
2013-04-12 15:40:00,72.01,72.08,72.0,72.03,15200.0,58.2489,58.3055,58.2408,58.265,15200.0
2013-04-12 15:45:00,72.05,72.07,72.03,72.05,19400.0,58.2812,58.2974,58.265,58.2812,19400.0
2013-04-12 15:50:00,72.05,72.07,72.02,72.02,29800.0,58.2812,58.2974,58.257,58.257,29800.0
2013-04-12 15:55:00,72.03,72.1,72.01,72.09,64700.0,58.265,58.3217,58.2489,58.3136,64700.0
2013-04-15 09:30:00,71.94,71.94,71.73,71.75,26100.0,58.1922,58.1922,58.0224,58.0385,26100.0
2013-04-15 09:35:00,71.74,71.85,71.72,71.78,10300.0,58.0305,58.1194,58.0143,58.0628,10300.0
2013-04-15 09:40:00,71.8,71.8,71.6,71.65,3800.0,58.079,58.079,57.9172,57.9577,3800.0
2013-04-15 09:45:00,71.63,71.68,71.48,71.49,5500.0,57.9415,57.9819,57.8201,57.8282,5500.0
2013-04-15 09:50:00,71.49,71.58,71.49,71.58,4500.0,57.8282,57.901,57.8282,57.901,4500.0
2013-04-15 09:55:00,71.53,71.57,71.49,71.57,5900.0,57.8606,57.8929,57.8282,57.8929,5900.0
2013-04-15 10:00:00,71.51,71.51,71.35,71.39,7700.0,57.8444,57.8444,57.715,57.7473,7700.0
2013-04-15 10:05:00,71.35,71.35,71.16,71.18,13100.0,57.715,57.715,57.5613,57.5775,13100.0
2013-04-15 10:10:00,71.19,71.31,71.16,71.3,10400.0,57.5856,57.6826,57.5613,57.6745,10400.0
2013-04-15 10:15:00,71.31,71.38,71.31,71.37,5800.0,57.6826,57.7393,57.6826,57.7312,5800.0
2013-04-15 10:20:00,71.38,71.39,71.23,71.25,10400.0,57.7393,57.7473,57.6179,57.6341,10400.0
2013-04-15 10:25:00,71.26,71.42,71.23,71.42,6500.0,57.6422,57.7716,57.6179,57.7716,6500.0
2013-04-15 10:30:00,71.42,71.42,71.31,71.38,7900.0,57.7716,57.7716,57.6826,57.7393,7900.0
2013-04-15 10:35:00,71.37,71.37,71.27,71.28,4800.0,57.7312,57.7312,57.6503,57.6584,4800.0
2013-04-15 10:40:00,71.28,71.28,71.16,71.17,12300.0,57.6584,57.6584,57.5613,57.5694,12300.0
2013-04-15 10:45:00,71.18,71.24,71.17,71.19,6800.0,57.5775,57.626,57.5694,57.5856,6800.0
2013-04-15 10:50:00,71.16,71.2,71.12,71.17,7500.0,57.5613,57.5937,57.5289,57.5694,7500.0
2013-04-15 10:55:00,71.17,71.24,71.17,71.24,4000.0,57.5694,57.626,57.5694,57.626,4000.0
2013-04-15 11:00:00,71.25,71.25,71.15,71.17,9400.0,57.6341,57.6341,57.5532,57.5694,9400.0
2013-04-15 11:05:00,71.19,71.23,71.18,71.19,6400.0,57.5856,57.6179,57.5775,57.5856,6400.0
2013-04-15 11:10:00,71.19,71.26,71.16,71.24,4400.0,57.5856,57.6422,57.5613,57.626,4400.0
2013-04-15 11:15:00,71.27,71.27,71.16,71.17,7600.0,57.6503,57.6503,57.5613,57.5694,7600.0
2013-04-15 11:20:00,71.18,71.24,71.18,71.23,3300.0,57.5775,57.626,57.5775,57.6179,3300.0
2013-04-15 11:25:00,71.24,71.25,71.2,71.22,13200.0,57.626,57.6341,57.5937,57.6098,13200.0
2013-04-15 11:30:00,71.23,71.31,71.17,71.3,8000.0,57.6179,57.6826,57.5694,57.6745,8000.0
2013-04-15 11:35:00,71.32,71.45,71.31,71.44,4700.0,57.6907,57.7959,57.6826,57.7878,4700.0
2013-04-15 11:40:00,71.45,71.47,71.38,71.38,14900.0,57.7959,57.8121,57.7393,57.7393,14900.0
2013-04-15 11:45:00,71.38,71.38,71.22,71.22,5800.0,57.7393,57.7393,57.6098,57.6098,5800.0
2013-04-15 11:50:00,71.2,71.21,71.08,71.1,6600.0,57.5937,57.6017,57.4966,57.5128,6600.0
2013-04-15 11:55:00,71.08,71.17,71.08,71.17,13300.0,57.4966,57.5694,57.4966,57.5694,13300.0
2013-04-15 12:00:00,71.17,71.2,71.08,71.12,11800.0,57.5694,57.5937,57.4966,57.5289,11800.0
2013-04-15 12:05:00,71.11,71.13,71.08,71.12,6800.0,57.5209,57.537,57.4966,57.5289,6800.0
2013-04-15 12:10:00,71.12,71.12,71.06,71.08,24500.0,57.5289,57.5289,57.4804,57.4966,24500.0
2013-04-15 12:15:00,71.08,71.13,71.05,71.1,15100.0,57.4966,57.537,57.4723,57.5128,15100.0
2013-04-15 12:20:00,71.1,71.12,71.09,71.1,9100.0,57.5128,57.5289,57.5047,57.5128,9100.0
2013-04-15 12:25:00,71.1,71.11,71.09,71.1,10900.0,57.5128,57.5209,57.5047,57.5128,10900.0
2013-04-15 12:30:00,71.1,71.12,71.04,71.04,20900.0,57.5128,57.5289,57.4642,57.4642,20900.0
2013-04-15 12:35:00,71.04,71.05,70.99,71.04,10000.0,57.4642,57.4723,57.4238,57.4642,10000.0
2013-04-15 12:40:00,71.05,71.11,71.0,71.09,4900.0,57.4723,57.5209,57.4319,57.5047,4900.0
2013-04-15 12:45:00,71.09,71.11,71.01,71.08,9100.0,57.5047,57.5209,57.44,57.4966,9100.0
2013-04-15 12:50:00,71.09,71.09,70.86,70.89,14200.0,57.5047,57.5047,57.3186,57.3429,14200.0
2013-04-15 12:55:00,70.87,71.03,70.87,71.03,7300.0,57.3267,57.4561,57.3267,57.4561,7300.0
2013-04-15 13:00:00,71.01,71.03,70.96,70.96,5300.0,57.44,57.4561,57.3995,57.3995,5300.0
2013-04-15 13:05:00,70.98,70.99,70.86,70.91,13700.0,57.4157,57.4238,57.3186,57.3591,13700.0
2013-04-15 13:10:00,70.91,70.92,70.83,70.83,12100.0,57.3591,57.3672,57.2944,57.2944,12100.0
2013-04-15 13:15:00,70.84,70.86,70.72,70.84,12600.0,57.3024,57.3186,57.2054,57.3024,12600.0
2013-04-15 13:20:00,70.84,70.91,70.84,70.91,7900.0,57.3024,57.3591,57.3024,57.3591,7900.0
2013-04-15 13:25:00,70.91,70.93,70.84,70.91,10300.0,57.3591,57.3753,57.3024,57.3591,10300.0
2013-04-15 13:30:00,70.91,70.92,70.86,70.9,12100.0,57.3591,57.3672,57.3186,57.351,12100.0
2013-04-15 13:35:00,70.9,70.93,70.88,70.9,10900.0,57.351,57.3753,57.3348,57.351,10900.0
2013-04-15 13:40:00,70.89,70.9,70.8,70.81,9100.0,57.3429,57.351,57.2701,57.2782,9100.0
2013-04-15 13:45:00,70.8,70.9,70.8,70.88,6600.0,57.2701,57.351,57.2701,57.3348,6600.0
2013-04-15 13:50:00,70.88,70.88,70.81,70.82,9100.0,57.3348,57.3348,57.2782,57.2863,9100.0
2013-04-15 13:55:00,70.81,70.82,70.75,70.78,13500.0,57.2782,57.2863,57.2296,57.2539,13500.0
2013-04-15 14:00:00,70.76,70.76,70.59,70.61,18100.0,57.2377,57.2377,57.1002,57.1164,18100.0
2013-04-15 14:05:00,70.61,70.62,70.53,70.62,15100.0,57.1164,57.1245,57.0517,57.1245,15100.0
2013-04-15 14:10:00,70.62,70.63,70.53,70.56,7800.0,57.1245,57.1326,57.0517,57.076,7800.0
2013-04-15 14:15:00,70.55,70.61,70.55,70.61,6900.0,57.0679,57.1164,57.0679,57.1164,6900.0
2013-04-15 14:20:00,70.62,70.73,70.62,70.67,11000.0,57.1245,57.2135,57.1245,57.1649,11000.0
2013-04-15 14:25:00,70.66,70.67,70.63,70.65,12800.0,57.1568,57.1649,57.1326,57.1488,12800.0
2013-04-15 14:30:00,70.66,70.72,70.66,70.69,7900.0,57.1568,57.2054,57.1568,57.1811,7900.0
2013-04-15 14:35:00,70.69,70.78,70.69,70.75,8700.0,57.1811,57.2539,57.1811,57.2296,8700.0
2013-04-15 14:40:00,70.75,70.88,70.74,70.86,7900.0,57.2296,57.3348,57.2216,57.3186,7900.0
2013-04-15 14:45:00,70.87,71.01,70.86,70.99,19500.0,57.3267,57.44,57.3186,57.4238,19500.0
2013-04-15 14:50:00,70.99,71.0,70.95,70.96,14800.0,57.4238,57.4319,57.3914,57.3995,14800.0
2013-04-15 14:55:00,70.97,70.98,70.61,70.66,18800.0,57.4076,57.4157,57.1164,57.1568,18800.0
2013-04-15 15:00:00,70.63,70.82,70.6,70.8,26400.0,57.1326,57.2863,57.1083,57.2701,26400.0
2013-04-15 15:05:00,70.81,70.82,70.62,70.69,28600.0,57.2782,57.2863,57.1245,57.1811,28600.0
2013-04-15 15:10:00,70.71,70.75,70.64,70.75,18800.0,57.1973,57.2296,57.1407,57.2296,18800.0
2013-04-15 15:15:00,70.77,71.01,70.76,70.94,49200.0,57.2458,57.44,57.2377,57.3833,49200.0
2013-04-15 15:20:00,70.95,71.05,70.93,71.02,37500.0,57.3914,57.4723,57.3753,57.4481,37500.0
2013-04-15 15:25:00,71.01,71.01,70.84,70.85,24100.0,57.44,57.44,57.3024,57.3105,24100.0
2013-04-15 15:30:00,70.85,70.88,70.76,70.78,22400.0,57.3105,57.3348,57.2377,57.2539,22400.0
2013-04-15 15:35:00,70.76,70.78,70.61,70.67,21200.0,57.2377,57.2539,57.1164,57.1649,21200.0
2013-04-15 15:40:00,70.68,70.76,70.67,70.73,38500.0,57.173,57.2377,57.1649,57.2135,38500.0
2013-04-15 15:45:00,70.74,70.83,70.73,70.78,65700.0,57.2216,57.2944,57.2135,57.2539,65700.0
2013-04-15 15:50:00,70.77,70.96,70.76,70.96,81900.0,57.2458,57.3995,57.2377,57.3995,81900.0
2013-04-15 15:55:00,70.96,70.99,70.82,70.83,331600.0,57.3995,57.4238,57.2863,57.2944,331600.0
2013-04-16 09:30:00,71.32,71.43,71.0,71.1,31800.0,57.6907,57.7797,57.4319,57.5128,31800.0
2013-04-16 09:35:00,71.09,71.43,71.09,71.43,8200.0,57.5047,57.7797,57.5047,57.7797,8200.0
2013-04-16 09:40:00,71.48,71.61,71.41,71.41,9000.0,57.8201,57.9253,57.7635,57.7635,9000.0
2013-04-16 09:45:00,71.4,71.42,71.29,71.29,4800.0,57.7554,57.7716,57.6665,57.6665,4800.0
2013-04-16 09:50:00,71.28,71.31,71.17,71.25,13300.0,57.6584,57.6826,57.5694,57.6341,13300.0
2013-04-16 09:55:00,71.25,71.28,71.11,71.21,7400.0,57.6341,57.6584,57.5209,57.6017,7400.0
2013-04-16 10:00:00,71.22,71.23,71.01,71.11,7000.0,57.6098,57.6179,57.44,57.5209,7000.0
2013-04-16 10:05:00,71.12,71.18,71.07,71.18,25200.0,57.5289,57.5775,57.4885,57.5775,25200.0
2013-04-16 10:10:00,71.17,71.21,71.05,71.05,20400.0,57.5694,57.6017,57.4723,57.4723,20400.0
2013-04-16 10:15:00,71.06,71.08,70.99,71.03,28900.0,57.4804,57.4966,57.4238,57.4561,28900.0
2013-04-16 10:20:00,71.03,71.2,71.03,71.2,26500.0,57.4561,57.5937,57.4561,57.5937,26500.0
2013-04-16 10:25:00,71.19,71.2,71.16,71.16,25000.0,57.5856,57.5937,57.5613,57.5613,25000.0
2013-04-16 10:30:00,71.15,71.2,71.09,71.12,16500.0,57.5532,57.5937,57.5047,57.5289,16500.0
2013-04-16 10:35:00,71.12,71.12,71.03,71.03,6700.0,57.5289,57.5289,57.4561,57.4561,6700.0
2013-04-16 10:40:00,71.03,71.07,70.97,71.03,14300.0,57.4561,57.4885,57.4076,57.4561,14300.0
2013-04-16 10:45:00,71.01,71.06,70.99,71.06,10400.0,57.44,57.4804,57.4238,57.4804,10400.0
2013-04-16 10:50:00,71.06,71.08,71.03,71.07,6100.0,57.4804,57.4966,57.4561,57.4885,6100.0
2013-04-16 10:55:00,71.05,71.06,70.99,71.01,9200.0,57.4723,57.4804,57.4238,57.44,9200.0
2013-04-16 11:00:00,71.01,71.05,71.0,71.03,10100.0,57.44,57.4723,57.4319,57.4561,10100.0
2013-04-16 11:05:00,71.02,71.07,70.99,71.07,8600.0,57.4481,57.4885,57.4238,57.4885,8600.0
2013-04-16 11:10:00,71.09,71.1,71.04,71.08,13500.0,57.5047,57.5128,57.4642,57.4966,13500.0
2013-04-16 11:15:00,71.07,71.14,71.06,71.11,14600.0,57.4885,57.5451,57.4804,57.5209,14600.0
2013-04-16 11:20:00,71.11,71.12,71.02,71.05,12700.0,57.5209,57.5289,57.4481,57.4723,12700.0
2013-04-16 11:25:00,71.05,71.06,71.0,71.03,10100.0,57.4723,57.4804,57.4319,57.4561,10100.0
2013-04-16 11:30:00,71.03,71.05,70.96,70.98,11900.0,57.4561,57.4723,57.3995,57.4157,11900.0
2013-04-16 11:35:00,70.96,70.99,70.95,70.99,8800.0,57.3995,57.4238,57.3914,57.4238,8800.0
2013-04-16 11:40:00,70.98,70.99,70.94,70.98,15100.0,57.4157,57.4238,57.3833,57.4157,15100.0
2013-04-16 11:45:00,70.98,70.99,70.93,70.93,13300.0,57.4157,57.4238,57.3753,57.3753,13300.0
2013-04-16 11:50:00,70.93,71.03,70.91,71.03,17100.0,57.3753,57.4561,57.3591,57.4561,17100.0
2013-04-16 11:55:00,71.01,71.01,70.94,70.99,8100.0,57.44,57.44,57.3833,57.4238,8100.0
2013-04-16 12:00:00,71.0,71.03,70.98,71.01,13900.0,57.4319,57.4561,57.4157,57.44,13900.0
2013-04-16 12:05:00,71.0,71.01,70.94,70.97,10800.0,57.4319,57.44,57.3833,57.4076,10800.0
2013-04-16 12:10:00,70.96,70.97,70.89,70.9,6600.0,57.3995,57.4076,57.3429,57.351,6600.0
2013-04-16 12:15:00,70.9,70.91,70.86,70.86,7900.0,57.351,57.3591,57.3186,57.3186,7900.0
2013-04-16 12:20:00,70.87,70.87,70.81,70.82,11000.0,57.3267,57.3267,57.2782,57.2863,11000.0
2013-04-16 12:25:00,70.83,70.84,70.78,70.81,11300.0,57.2944,57.3024,57.2539,57.2782,11300.0
2013-04-16 12:30:00,70.81,70.86,70.79,70.86,12600.0,57.2782,57.3186,57.262,57.3186,12600.0
2013-04-16 12:35:00,70.88,70.89,70.81,70.81,5200.0,57.3348,57.3429,57.2782,57.2782,5200.0
2013-04-16 12:40:00,70.81,70.83,70.77,70.77,10700.0,57.2782,57.2944,57.2458,57.2458,10700.0
2013-04-16 12:45:00,70.75,70.78,70.74,70.78,8700.0,57.2296,57.2539,57.2216,57.2539,8700.0
2013-04-16 12:50:00,70.79,70.93,70.77,70.92,13900.0,57.262,57.3753,57.2458,57.3672,13900.0
2013-04-16 12:55:00,70.92,70.96,70.91,70.95,11300.0,57.3672,57.3995,57.3591,57.3914,11300.0
2013-04-16 13:00:00,70.94,71.01,70.94,71.0,6200.0,57.3833,57.44,57.3833,57.4319,6200.0
2013-04-16 13:05:00,71.01,71.01,70.95,71.0,12900.0,57.44,57.44,57.3914,57.4319,12900.0
2013-04-16 13:10:00,70.98,70.99,70.93,70.93,3200.0,57.4157,57.4238,57.3753,57.3753,3200.0
2013-04-16 13:15:00,70.93,70.97,70.93,70.94,9500.0,57.3753,57.4076,57.3753,57.3833,9500.0
2013-04-16 13:20:00,70.95,70.95,70.89,70.89,7200.0,57.3914,57.3914,57.3429,57.3429,7200.0
2013-04-16 13:25:00,70.89,70.89,70.85,70.88,15800.0,57.3429,57.3429,57.3105,57.3348,15800.0
2013-04-16 13:30:00,70.87,70.95,70.87,70.92,10900.0,57.3267,57.3914,57.3267,57.3672,10900.0
2013-04-16 13:35:00,70.9,70.91,70.85,70.86,9000.0,57.351,57.3591,57.3105,57.3186,9000.0
2013-04-16 13:40:00,70.86,70.86,70.77,70.78,8900.0,57.3186,57.3186,57.2458,57.2539,8900.0
2013-04-16 13:45:00,70.78,70.81,70.77,70.79,10700.0,57.2539,57.2782,57.2458,57.262,10700.0
2013-04-16 13:50:00,70.79,70.82,70.78,70.8,12200.0,57.262,57.2863,57.2539,57.2701,12200.0
2013-04-16 13:55:00,70.81,70.83,70.79,70.82,15200.0,57.2782,57.2944,57.262,57.2863,15200.0
2013-04-16 14:00:00,70.83,70.9,70.83,70.88,6700.0,57.2944,57.351,57.2944,57.3348,6700.0
2013-04-16 14:05:00,70.87,70.94,70.87,70.94,10500.0,57.3267,57.3833,57.3267,57.3833,10500.0
2013-04-16 14:10:00,70.95,70.97,70.92,70.97,15300.0,57.3914,57.4076,57.3672,57.4076,15300.0
2013-04-16 14:15:00,70.97,70.99,70.95,70.98,8500.0,57.4076,57.4238,57.3914,57.4157,8500.0
2013-04-16 14:20:00,70.98,71.01,70.98,70.98,8600.0,57.4157,57.44,57.4157,57.4157,8600.0
2013-04-16 14:25:00,70.99,71.0,70.92,70.97,11200.0,57.4238,57.4319,57.3672,57.4076,11200.0
2013-04-16 14:30:00,70.98,71.0,70.94,70.98,9400.0,57.4157,57.4319,57.3833,57.4157,9400.0
2013-04-16 14:35:00,70.98,70.98,70.95,70.98,10200.0,57.4157,57.4157,57.3914,57.4157,10200.0
2013-04-16 14:40:00,70.99,71.02,70.99,71.01,7600.0,57.4238,57.4481,57.4238,57.44,7600.0
2013-04-16 14:45:00,71.01,71.09,71.0,71.07,13300.0,57.44,57.5047,57.4319,57.4885,13300.0
2013-04-16 14:50:00,71.06,71.09,71.05,71.08,6400.0,57.4804,57.5047,57.4723,57.4966,6400.0
2013-04-16 14:55:00,71.07,71.09,70.96,70.98,15400.0,57.4885,57.5047,57.3995,57.4157,15400.0
2013-04-16 15:00:00,70.97,71.01,70.96,71.0,18600.0,57.4076,57.44,57.3995,57.4319,18600.0
2013-04-16 15:05:00,71.0,71.07,71.0,71.05,14000.0,57.4319,57.4885,57.4319,57.4723,14000.0
2013-04-16 15:10:00,71.04,71.04,71.01,71.03,9200.0,57.4642,57.4642,57.44,57.4561,9200.0
2013-04-16 15:15:00,71.04,71.11,71.04,71.08,37600.0,57.4642,57.5209,57.4642,57.4966,37600.0
2013-04-16 15:20:00,71.08,71.1,71.05,71.08,12500.0,57.4966,57.5128,57.4723,57.4966,12500.0
2013-04-16 15:25:00,71.09,71.18,71.09,71.16,24400.0,57.5047,57.5775,57.5047,57.5613,24400.0
2013-04-16 15:30:00,71.17,71.21,71.15,71.18,38300.0,57.5694,57.6017,57.5532,57.5775,38300.0
2013-04-16 15:35:00,71.19,71.23,71.16,71.21,31500.0,57.5856,57.6179,57.5613,57.6017,31500.0
2013-04-16 15:40:00,71.22,71.3,71.2,71.25,26800.0,57.6098,57.6745,57.5937,57.6341,26800.0
2013-04-16 15:45:00,71.24,71.29,71.22,71.27,24000.0,57.626,57.6665,57.6098,57.6503,24000.0
2013-04-16 15:50:00,71.27,71.29,71.22,71.27,25100.0,57.6503,57.6665,57.6098,57.6503,25100.0
2013-04-16 15:55:00,71.29,71.36,71.27,71.3,45600.0,57.6665,57.7231,57.6503,57.6745,45600.0
2013-04-17 09:30:00,70.93,71.13,70.89,71.06,26300.0,57.3753,57.537,57.3429,57.4804,26300.0
2013-04-17 09:35:00,71.03,71.05,70.54,70.57,21400.0,57.4561,57.4723,57.0598,57.084,21400.0
2013-04-17 09:40:00,70.55,70.55,70.37,70.42,22600.0,57.0679,57.0679,56.9223,56.9627,22600.0
2013-04-17 09:45:00,70.42,70.9,70.41,70.9,11300.0,56.9627,57.351,56.9546,57.351,11300.0
2013-04-17 09:50:00,70.86,70.9,70.78,70.84,15400.0,57.3186,57.351,57.2539,57.3024,15400.0
2013-04-17 09:55:00,70.84,70.91,70.62,70.62,12500.0,57.3024,57.3591,57.1245,57.1245,12500.0
2013-04-17 10:00:00,70.63,70.67,70.44,70.44,18600.0,57.1326,57.1649,56.9789,56.9789,18600.0
2013-04-17 10:05:00,70.44,70.49,70.35,70.38,15600.0,56.9789,57.0193,56.9061,56.9304,15600.0
2013-04-17 10:10:00,70.39,70.43,70.23,70.28,45400.0,56.9384,56.9708,56.809,56.8495,45400.0
2013-04-17 10:15:00,70.29,70.35,70.25,70.25,12000.0,56.8576,56.9061,56.8252,56.8252,12000.0
2013-04-17 10:20:00,70.25,70.42,70.18,70.42,16700.0,56.8252,56.9627,56.7686,56.9627,16700.0
2013-04-17 10:25:00,70.4,70.49,70.37,70.49,9800.0,56.9465,57.0193,56.9223,57.0193,9800.0
2013-04-17 10:30:00,70.49,70.49,70.37,70.48,13500.0,57.0193,57.0193,56.9223,57.0112,13500.0
2013-04-17 10:35:00,70.48,70.52,70.39,70.39,12300.0,57.0112,57.0436,56.9384,56.9384,12300.0
2013-04-17 10:40:00,70.38,70.52,70.33,70.37,39500.0,56.9304,57.0436,56.8899,56.9223,39500.0
2013-04-17 10:45:00,70.33,70.42,70.23,70.23,13900.0,56.8899,56.9627,56.809,56.809,13900.0
2013-04-17 10:50:00,70.24,70.24,70.13,70.2,20300.0,56.8171,56.8171,56.7281,56.7848,20300.0
2013-04-17 10:55:00,70.21,70.21,70.09,70.14,20000.0,56.7928,56.7928,56.6958,56.7362,20000.0
2013-04-17 11:00:00,70.12,70.23,70.07,70.18,16300.0,56.72,56.809,56.6796,56.7686,16300.0
2013-04-17 11:05:00,70.2,70.22,70.03,70.09,9200.0,56.7848,56.8009,56.6472,56.6958,9200.0
2013-04-17 11:10:00,70.08,70.09,69.96,70.0,17000.0,56.6877,56.6958,56.5906,56.623,17000.0
2013-04-17 11:15:00,69.99,70.04,69.93,70.01,14200.0,56.6149,56.6553,56.5664,56.6311,14200.0
2013-04-17 11:20:00,70.02,70.13,70.01,70.08,31800.0,56.6392,56.7281,56.6311,56.6877,31800.0
2013-04-17 11:25:00,70.08,70.14,70.0,70.0,40000.0,56.6877,56.7362,56.623,56.623,40000.0
2013-04-17 11:30:00,70.02,70.06,69.93,69.94,17800.0,56.6392,56.6715,56.5664,56.5744,17800.0
2013-04-17 11:35:00,69.94,70.04,69.86,70.03,26800.0,56.5744,56.6553,56.5097,56.6472,26800.0
2013-04-17 11:40:00,70.06,70.07,69.96,70.01,11800.0,56.6715,56.6796,56.5906,56.6311,11800.0
2013-04-17 11:45:00,70.01,70.01,69.93,69.93,7600.0,56.6311,56.6311,56.5664,56.5664,7600.0
2013-04-17 11:50:00,69.95,70.0,69.9,69.92,11300.0,56.5825,56.623,56.5421,56.5583,11300.0
2013-04-17 11:55:00,69.95,69.97,69.91,69.95,4100.0,56.5825,56.5987,56.5502,56.5825,4100.0
2013-04-17 12:00:00,69.96,69.98,69.93,69.94,13700.0,56.5906,56.6068,56.5664,56.5744,13700.0
2013-04-17 12:05:00,69.93,69.96,69.9,69.9,11900.0,56.5664,56.5906,56.5421,56.5421,11900.0
2013-04-17 12:10:00,69.92,69.93,69.79,69.8,15200.0,56.5583,56.5664,56.4531,56.4612,15200.0
2013-04-17 12:15:00,69.81,69.81,69.7,69.71,28700.0,56.4693,56.4693,56.3803,56.3884,28700.0
2013-04-17 12:20:00,69.74,69.75,69.65,69.72,33300.0,56.4127,56.4207,56.3399,56.3965,33300.0
2013-04-17 12:25:00,69.74,69.74,69.54,69.58,24800.0,56.4127,56.4127,56.2509,56.2832,24800.0
2013-04-17 12:30:00,69.59,69.71,69.54,69.65,23400.0,56.2913,56.3884,56.2509,56.3399,23400.0
2013-04-17 12:35:00,69.66,69.72,69.64,69.71,30200.0,56.3479,56.3965,56.3318,56.3884,30200.0
2013-04-17 12:40:00,69.69,69.7,69.62,69.64,22200.0,56.3722,56.3803,56.3156,56.3318,22200.0
2013-04-17 12:45:00,69.66,69.68,69.61,69.66,12800.0,56.3479,56.3641,56.3075,56.3479,12800.0
2013-04-17 12:50:00,69.64,69.71,69.59,69.68,12700.0,56.3318,56.3884,56.2913,56.3641,12700.0
2013-04-17 12:55:00,69.68,69.76,69.67,69.74,8900.0,56.3641,56.4288,56.356,56.4127,8900.0
2013-04-17 13:00:00,69.76,69.88,69.74,69.84,16200.0,56.4288,56.5259,56.4127,56.4935,16200.0
2013-04-17 13:05:00,69.88,69.92,69.86,69.92,12500.0,56.5259,56.5583,56.5097,56.5583,12500.0
2013-04-17 13:10:00,69.95,69.95,69.87,69.87,12200.0,56.5825,56.5825,56.5178,56.5178,12200.0
2013-04-17 13:15:00,69.88,69.92,69.8,69.81,11600.0,56.5259,56.5583,56.4612,56.4693,11600.0
2013-04-17 13:20:00,69.81,69.89,69.77,69.89,14700.0,56.4693,56.534,56.4369,56.534,14700.0
2013-04-17 13:25:00,69.9,69.95,69.84,69.91,27400.0,56.5421,56.5825,56.4935,56.5502,27400.0
2013-04-17 13:30:00,69.91,69.97,69.89,69.94,49000.0,56.5502,56.5987,56.534,56.5744,49000.0
2013-04-17 13:35:00,69.94,70.0,69.94,69.98,14300.0,56.5744,56.623,56.5744,56.6068,14300.0
2013-04-17 13:40:00,70.0,70.08,69.95,70.05,29700.0,56.623,56.6877,56.5825,56.6634,29700.0
2013-04-17 13:45:00,70.06,70.12,70.04,70.11,58700.0,56.6715,56.72,56.6553,56.712,58700.0
2013-04-17 13:50:00,70.11,70.24,70.1,70.18,71000.0,56.712,56.8171,56.7039,56.7686,71000.0
2013-04-17 13:55:00,70.15,70.16,70.07,70.13,63600.0,56.7443,56.7524,56.6796,56.7281,63600.0
2013-04-17 14:00:00,70.13,70.16,70.03,70.04,20100.0,56.7281,56.7524,56.6472,56.6553,20100.0
2013-04-17 14:05:00,70.06,70.19,70.06,70.17,18400.0,56.6715,56.7767,56.6715,56.7605,18400.0
2013-04-17 14:10:00,70.18,70.26,70.18,70.2,17000.0,56.7686,56.8333,56.7686,56.7848,17000.0
2013-04-17 14:15:00,70.21,70.24,70.12,70.15,22500.0,56.7928,56.8171,56.72,56.7443,22500.0
2013-04-17 14:20:00,70.16,70.21,70.16,70.17,13600.0,56.7524,56.7928,56.7524,56.7605,13600.0
2013-04-17 14:25:00,70.16,70.17,70.05,70.08,42200.0,56.7524,56.7605,56.6634,56.6877,42200.0
2013-04-17 14:30:00,70.08,70.08,69.97,69.99,22100.0,56.6877,56.6877,56.5987,56.6149,22100.0
2013-04-17 14:35:00,69.99,70.01,69.94,69.98,9100.0,56.6149,56.6311,56.5744,56.6068,9100.0
2013-04-17 14:40:00,69.96,69.99,69.8,69.83,21800.0,56.5906,56.6149,56.4612,56.4855,21800.0
2013-04-17 14:45:00,69.84,69.9,69.81,69.81,7500.0,56.4935,56.5421,56.4693,56.4693,7500.0
2013-04-17 14:50:00,69.8,69.85,69.75,69.82,35700.0,56.4612,56.5016,56.4207,56.4774,35700.0
2013-04-17 14:55:00,69.83,69.85,69.78,69.78,29100.0,56.4855,56.5016,56.445,56.445,29100.0
2013-04-17 15:00:00,69.79,69.84,69.74,69.83,29500.0,56.4531,56.4935,56.4127,56.4855,29500.0
2013-04-17 15:05:00,69.84,69.95,69.84,69.95,26200.0,56.4935,56.5825,56.4935,56.5825,26200.0
2013-04-17 15:10:00,69.95,70.03,69.9,70.01,18500.0,56.5825,56.6472,56.5421,56.6311,18500.0
2013-04-17 15:15:00,70.02,70.15,70.02,70.12,24600.0,56.6392,56.7443,56.6392,56.72,24600.0
2013-04-17 15:20:00,70.09,70.11,69.99,70.09,20300.0,56.6958,56.712,56.6149,56.6958,20300.0
2013-04-17 15:25:00,70.1,70.1,69.97,69.97,23600.0,56.7039,56.7039,56.5987,56.5987,23600.0
2013-04-17 15:30:00,69.97,69.99,69.87,69.87,33600.0,56.5987,56.6149,56.5178,56.5178,33600.0
2013-04-17 15:35:00,69.87,69.91,69.76,69.86,46300.0,56.5178,56.5502,56.4288,56.5097,46300.0
2013-04-17 15:40:00,69.86,69.91,69.83,69.9,30500.0,56.5097,56.5502,56.4855,56.5421,30500.0
2013-04-17 15:45:00,69.9,70.11,69.9,70.11,70200.0,56.5421,56.712,56.5421,56.712,70200.0
2013-04-17 15:50:00,70.11,70.11,70.04,70.06,65400.0,56.712,56.712,56.6553,56.6715,65400.0
2013-04-17 15:55:00,70.07,70.14,70.03,70.05,238500.0,56.6796,56.7362,56.6472,56.6634,238500.0
2013-04-18 09:30:00,70.12,70.2,70.06,70.16,34700.0,56.72,56.7848,56.6715,56.7524,34700.0
2013-04-18 09:35:00,70.15,70.15,69.77,69.89,10000.0,56.7443,56.7443,56.4369,56.534,10000.0
2013-04-18 09:40:00,69.94,70.12,69.91,70.08,13400.0,56.5744,56.72,56.5502,56.6877,13400.0
2013-04-18 09:45:00,70.04,70.06,69.88,69.92,11500.0,56.6553,56.6715,56.5259,56.5583,11500.0
2013-04-18 09:50:00,69.92,69.94,69.78,69.81,9200.0,56.5583,56.5744,56.445,56.4693,9200.0
2013-04-18 09:55:00,69.78,69.8,69.51,69.58,12700.0,56.445,56.4612,56.2266,56.2832,12700.0
2013-04-18 10:00:00,69.56,69.7,69.52,69.57,20200.0,56.2671,56.3803,56.2347,56.2751,20200.0
2013-04-18 10:05:00,69.59,69.75,69.59,69.67,6600.0,56.2913,56.4207,56.2913,56.356,6600.0
2013-04-18 10:10:00,69.74,69.96,69.74,69.96,7000.0,56.4127,56.5906,56.4127,56.5906,7000.0
2013-04-18 10:15:00,69.94,69.94,69.81,69.82,5400.0,56.5744,56.5744,56.4693,56.4774,5400.0
2013-04-18 10:20:00,69.83,69.94,69.83,69.88,5700.0,56.4855,56.5744,56.4855,56.5259,5700.0
2013-04-18 10:25:00,69.87,69.97,69.77,69.97,5700.0,56.5178,56.5987,56.4369,56.5987,5700.0
2013-04-18 10:30:00,69.97,70.04,69.9,69.9,13400.0,56.5987,56.6553,56.5421,56.5421,13400.0
2013-04-18 10:35:00,69.9,69.91,69.82,69.82,10000.0,56.5421,56.5502,56.4774,56.4774,10000.0
2013-04-18 10:40:00,69.82,69.9,69.81,69.9,5900.0,56.4774,56.5421,56.4693,56.5421,5900.0
2013-04-18 10:45:00,69.9,69.97,69.85,69.92,11100.0,56.5421,56.5987,56.5016,56.5583,11100.0
2013-04-18 10:50:00,69.9,70.05,69.9,70.05,6200.0,56.5421,56.6634,56.5421,56.6634,6200.0
2013-04-18 10:55:00,70.04,70.04,69.85,69.86,5700.0,56.6553,56.6553,56.5016,56.5097,5700.0
2013-04-18 11:00:00,69.84,69.84,69.74,69.74,5100.0,56.4935,56.4935,56.4127,56.4127,5100.0
2013-04-18 11:05:00,69.77,69.84,69.76,69.81,6400.0,56.4369,56.4935,56.4288,56.4693,6400.0
2013-04-18 11:10:00,69.82,69.86,69.78,69.83,13800.0,56.4774,56.5097,56.445,56.4855,13800.0
2013-04-18 11:15:00,69.83,69.85,69.78,69.78,19500.0,56.4855,56.5016,56.445,56.445,19500.0
2013-04-18 11:20:00,69.78,69.79,69.74,69.75,11600.0,56.445,56.4531,56.4127,56.4207,11600.0
2013-04-18 11:25:00,69.75,69.76,69.66,69.66,5400.0,56.4207,56.4288,56.3479,56.3479,5400.0
2013-04-18 11:30:00,69.68,69.75,69.68,69.68,5100.0,56.3641,56.4207,56.3641,56.3641,5100.0
2013-04-18 11:35:00,69.69,69.75,69.68,69.7,9600.0,56.3722,56.4207,56.3641,56.3803,9600.0
2013-04-18 11:40:00,69.72,69.74,69.67,69.67,6600.0,56.3965,56.4127,56.356,56.356,6600.0
2013-04-18 11:45:00,69.66,69.72,69.66,69.68,6700.0,56.3479,56.3965,56.3479,56.3641,6700.0
2013-04-18 11:50:00,69.69,69.72,69.64,69.72,6100.0,56.3722,56.3965,56.3318,56.3965,6100.0
2013-04-18 11:55:00,69.75,69.76,69.67,69.69,9600.0,56.4207,56.4288,56.356,56.3722,9600.0
2013-04-18 12:00:00,69.7,69.72,69.65,69.65,11000.0,56.3803,56.3965,56.3399,56.3399,11000.0
2013-04-18 12:05:00,69.65,69.71,69.65,69.67,5300.0,56.3399,56.3884,56.3399,56.356,5300.0
2013-04-18 12:10:00,69.68,69.7,69.65,69.67,6400.0,56.3641,56.3803,56.3399,56.356,6400.0
2013-04-18 12:15:00,69.66,69.68,69.63,69.64,6200.0,56.3479,56.3641,56.3237,56.3318,6200.0
2013-04-18 12:20:00,69.64,69.71,69.64,69.68,10800.0,56.3318,56.3884,56.3318,56.3641,10800.0
2013-04-18 12:25:00,69.7,69.7,69.65,69.65,9600.0,56.3803,56.3803,56.3399,56.3399,9600.0
2013-04-18 12:30:00,69.66,69.67,69.63,69.64,8900.0,56.3479,56.356,56.3237,56.3318,8900.0
2013-04-18 12:35:00,69.64,69.66,69.6,69.63,12500.0,56.3318,56.3479,56.2994,56.3237,12500.0
2013-04-18 12:40:00,69.63,69.67,69.63,69.63,10800.0,56.3237,56.356,56.3237,56.3237,10800.0
2013-04-18 12:45:00,69.63,69.66,69.62,69.66,11000.0,56.3237,56.3479,56.3156,56.3479,11000.0
2013-04-18 12:50:00,69.66,69.66,69.62,69.63,9300.0,56.3479,56.3479,56.3156,56.3237,9300.0
2013-04-18 12:55:00,69.64,69.65,69.58,69.61,8400.0,56.3318,56.3399,56.2832,56.3075,8400.0
2013-04-18 13:00:00,69.61,69.63,69.58,69.63,5300.0,56.3075,56.3237,56.2832,56.3237,5300.0
2013-04-18 13:05:00,69.65,69.65,69.58,69.61,7000.0,56.3399,56.3399,56.2832,56.3075,7000.0
2013-04-18 13:10:00,69.6,69.63,69.58,69.58,96400.0,56.2994,56.3237,56.2832,56.2832,96400.0
2013-04-18 13:15:00,69.59,69.6,69.52,69.52,8600.0,56.2913,56.2994,56.2347,56.2347,8600.0
2013-04-18 13:20:00,69.53,69.6,69.53,69.58,7700.0,56.2428,56.2994,56.2428,56.2832,7700.0
2013-04-18 13:25:00,69.57,69.6,69.54,69.6,3300.0,56.2751,56.2994,56.2509,56.2994,3300.0
2013-04-18 13:30:00,69.6,69.61,69.54,69.56,11700.0,56.2994,56.3075,56.2509,56.2671,11700.0
2013-04-18 13:35:00,69.55,69.6,69.5,69.59,6200.0,56.259,56.2994,56.2185,56.2913,6200.0
2013-04-18 13:40:00,69.6,69.61,69.55,69.57,6400.0,56.2994,56.3075,56.259,56.2751,6400.0
2013-04-18 13:45:00,69.57,69.57,69.5,69.52,4700.0,56.2751,56.2751,56.2185,56.2347,4700.0
2013-04-18 13:50:00,69.53,69.53,69.48,69.52,6400.0,56.2428,56.2428,56.2023,56.2347,6400.0
2013-04-18 13:55:00,69.51,69.53,69.49,69.52,9100.0,56.2266,56.2428,56.2104,56.2347,9100.0
2013-04-18 14:00:00,69.52,69.52,69.47,69.48,8200.0,56.2347,56.2347,56.1943,56.2023,8200.0
2013-04-18 14:05:00,69.48,69.52,69.42,69.44,21500.0,56.2023,56.2347,56.1538,56.17,21500.0
2013-04-18 14:10:00,69.43,69.44,69.37,69.43,10200.0,56.1619,56.17,56.1134,56.1619,10200.0
2013-04-18 14:15:00,69.43,69.43,69.3,69.34,28000.0,56.1619,56.1619,56.0567,56.0891,28000.0
2013-04-18 14:20:00,69.34,69.38,69.3,69.34,13600.0,56.0891,56.1215,56.0567,56.0891,13600.0
2013-04-18 14:25:00,69.36,69.44,69.36,69.4,20100.0,56.1053,56.17,56.1053,56.1376,20100.0
2013-04-18 14:30:00,69.39,69.42,69.36,69.41,16200.0,56.1295,56.1538,56.1053,56.1457,16200.0
2013-04-18 14:35:00,69.43,69.49,69.35,69.37,28600.0,56.1619,56.2104,56.0972,56.1134,28600.0
2013-04-18 14:40:00,69.36,69.45,69.36,69.36,13400.0,56.1053,56.1781,56.1053,56.1053,13400.0
2013-04-18 14:45:00,69.36,69.42,69.33,69.39,12800.0,56.1053,56.1538,56.081,56.1295,12800.0
2013-04-18 14:50:00,69.39,69.39,69.27,69.31,21600.0,56.1295,56.1295,56.0325,56.0648,21600.0
2013-04-18 14:55:00,69.31,69.35,69.23,69.31,18700.0,56.0648,56.0972,56.0001,56.0648,18700.0
2013-04-18 15:00:00,69.32,69.37,69.28,69.29,11600.0,56.0729,56.1134,56.0406,56.0487,11600.0
2013-04-18 15:05:00,69.3,69.41,69.3,69.36,33000.0,56.0567,56.1457,56.0567,56.1053,33000.0
2013-04-18 15:10:00,69.37,69.52,69.31,69.5,37500.0,56.1134,56.2347,56.0648,56.2185,37500.0
2013-04-18 15:15:00,69.48,69.58,69.41,69.58,28500.0,56.2023,56.2832,56.1457,56.2832,28500.0
2013-04-18 15:20:00,69.58,69.59,69.44,69.55,32000.0,56.2832,56.2913,56.17,56.259,32000.0
2013-04-18 15:25:00,69.55,69.67,69.55,69.67,25500.0,56.259,56.356,56.259,56.356,25500.0
2013-04-18 15:30:00,69.68,69.76,69.62,69.65,34000.0,56.3641,56.4288,56.3156,56.3399,34000.0
2013-04-18 15:35:00,69.66,69.73,69.64,69.72,25700.0,56.3479,56.4046,56.3318,56.3965,25700.0
2013-04-18 15:40:00,69.71,69.86,69.68,69.84,40400.0,56.3884,56.5097,56.3641,56.4935,40400.0
2013-04-18 15:45:00,69.84,69.91,69.78,69.89,54700.0,56.4935,56.5502,56.445,56.534,54700.0
2013-04-18 15:50:00,69.9,69.91,69.81,69.86,54800.0,56.5421,56.5502,56.4693,56.5097,54800.0
2013-04-18 15:55:00,69.86,69.9,69.78,69.86,151100.0,56.5097,56.5421,56.445,56.5097,151100.0
2013-04-19 09:30:00,69.94,70.22,69.92,70.22,158600.0,56.5744,56.8009,56.5583,56.8009,158600.0
2013-04-19 09:35:00,70.17,70.57,70.12,70.52,23600.0,56.7605,57.084,56.72,57.0436,23600.0
2013-04-19 09:40:00,70.52,70.52,70.41,70.44,8200.0,57.0436,57.0436,56.9546,56.9789,8200.0
2013-04-19 09:45:00,70.43,70.45,70.15,70.15,7700.0,56.9708,56.987,56.7443,56.7443,7700.0
2013-04-19 09:50:00,70.15,70.26,70.11,70.13,13000.0,56.7443,56.8333,56.712,56.7281,13000.0
2013-04-19 09:55:00,70.11,70.15,70.05,70.13,9800.0,56.712,56.7443,56.6634,56.7281,9800.0
2013-04-19 10:00:00,70.14,70.2,70.07,70.17,19300.0,56.7362,56.7848,56.6796,56.7605,19300.0
2013-04-19 10:05:00,70.22,70.36,70.16,70.36,14300.0,56.8009,56.9142,56.7524,56.9142,14300.0
2013-04-19 10:10:00,70.38,70.4,70.29,70.35,9200.0,56.9304,56.9465,56.8576,56.9061,9200.0
2013-04-19 10:15:00,70.37,70.37,70.28,70.35,15500.0,56.9223,56.9223,56.8495,56.9061,15500.0
2013-04-19 10:20:00,70.36,70.48,70.34,70.47,27200.0,56.9142,57.0112,56.898,57.0032,27200.0
2013-04-19 10:25:00,70.45,70.63,70.45,70.56,61000.0,56.987,57.1326,56.987,57.076,61000.0
2013-04-19 10:30:00,70.56,70.58,70.53,70.56,13700.0,57.076,57.0921,57.0517,57.076,13700.0
2013-04-19 10:35:00,70.57,70.58,70.51,70.53,10600.0,57.084,57.0921,57.0355,57.0517,10600.0
2013-04-19 10:40:00,70.52,70.57,70.5,70.53,27600.0,57.0436,57.084,57.0274,57.0517,27600.0
2013-04-19 10:45:00,70.53,70.56,70.5,70.56,16900.0,57.0517,57.076,57.0274,57.076,16900.0
2013-04-19 10:50:00,70.52,70.54,70.49,70.53,16700.0,57.0436,57.0598,57.0193,57.0517,16700.0
2013-04-19 10:55:00,70.53,70.62,70.51,70.59,31600.0,57.0517,57.1245,57.0355,57.1002,31600.0
2013-04-19 11:00:00,70.6,70.64,70.56,70.59,14000.0,57.1083,57.1407,57.076,57.1002,14000.0
2013-04-19 11:05:00,70.57,70.69,70.57,70.66,22800.0,57.084,57.1811,57.084,57.1568,22800.0
2013-04-19 11:10:00,70.63,70.67,70.62,70.66,29600.0,57.1326,57.1649,57.1245,57.1568,29600.0
2013-04-19 11:15:00,70.65,70.73,70.65,70.7,20300.0,57.1488,57.2135,57.1488,57.1892,20300.0
2013-04-19 11:20:00,70.7,70.73,70.58,70.59,19800.0,57.1892,57.2135,57.0921,57.1002,19800.0
2013-04-19 11:25:00,70.58,70.65,70.55,70.62,20900.0,57.0921,57.1488,57.0679,57.1245,20900.0
2013-04-19 11:30:00,70.61,70.74,70.61,70.72,21900.0,57.1164,57.2216,57.1164,57.2054,21900.0
2013-04-19 11:35:00,70.71,70.75,70.69,70.72,15400.0,57.1973,57.2296,57.1811,57.2054,15400.0
2013-04-19 11:40:00,70.7,70.71,70.67,70.71,7900.0,57.1892,57.1973,57.1649,57.1973,7900.0
2013-04-19 11:45:00,70.72,70.72,70.62,70.63,16700.0,57.2054,57.2054,57.1245,57.1326,16700.0
2013-04-19 11:50:00,70.65,70.65,70.6,70.61,8500.0,57.1488,57.1488,57.1083,57.1164,8500.0
2013-04-19 11:55:00,70.61,70.61,70.54,70.58,16200.0,57.1164,57.1164,57.0598,57.0921,16200.0
2013-04-19 12:00:00,70.57,70.6,70.52,70.59,21900.0,57.084,57.1083,57.0436,57.1002,21900.0
2013-04-19 12:05:00,70.59,70.61,70.57,70.58,9100.0,57.1002,57.1164,57.084,57.0921,9100.0
2013-04-19 12:10:00,70.58,70.6,70.55,70.59,5100.0,57.0921,57.1083,57.0679,57.1002,5100.0
2013-04-19 12:15:00,70.58,70.59,70.55,70.57,7600.0,57.0921,57.1002,57.0679,57.084,7600.0
2013-04-19 12:20:00,70.56,70.56,70.49,70.51,8200.0,57.076,57.076,57.0193,57.0355,8200.0
2013-04-19 12:25:00,70.5,70.54,70.5,70.51,8100.0,57.0274,57.0598,57.0274,57.0355,8100.0
2013-04-19 12:30:00,70.51,70.54,70.49,70.54,14900.0,57.0355,57.0598,57.0193,57.0598,14900.0
2013-04-19 12:35:00,70.54,70.61,70.54,70.61,11600.0,57.0598,57.1164,57.0598,57.1164,11600.0
2013-04-19 12:40:00,70.61,70.68,70.61,70.68,11100.0,57.1164,57.173,57.1164,57.173,11100.0
2013-04-19 12:45:00,70.67,70.68,70.63,70.65,6000.0,57.1649,57.173,57.1326,57.1488,6000.0
2013-04-19 12:50:00,70.65,70.72,70.65,70.72,19600.0,57.1488,57.2054,57.1488,57.2054,19600.0
2013-04-19 12:55:00,70.72,70.72,70.67,70.68,7900.0,57.2054,57.2054,57.1649,57.173,7900.0
2013-04-19 13:00:00,70.67,70.73,70.66,70.72,11600.0,57.1649,57.2135,57.1568,57.2054,11600.0
2013-04-19 13:05:00,70.72,70.73,70.7,70.72,8000.0,57.2054,57.2135,57.1892,57.2054,8000.0
2013-04-19 13:10:00,70.72,70.82,70.7,70.81,19300.0,57.2054,57.2863,57.1892,57.2782,19300.0
2013-04-19 13:15:00,70.8,70.85,70.77,70.79,23100.0,57.2701,57.3105,57.2458,57.262,23100.0
2013-04-19 13:20:00,70.81,70.89,70.8,70.87,11000.0,57.2782,57.3429,57.2701,57.3267,11000.0
2013-04-19 13:25:00,70.87,70.92,70.84,70.92,9400.0,57.3267,57.3672,57.3024,57.3672,9400.0
2013-04-19 13:30:00,70.92,70.94,70.82,70.83,8600.0,57.3672,57.3833,57.2863,57.2944,8600.0
2013-04-19 13:35:00,70.82,70.85,70.82,70.83,5300.0,57.2863,57.3105,57.2863,57.2944,5300.0
2013-04-19 13:40:00,70.82,70.9,70.82,70.9,9000.0,57.2863,57.351,57.2863,57.351,9000.0
2013-04-19 13:45:00,70.9,70.97,70.89,70.97,9300.0,57.351,57.4076,57.3429,57.4076,9300.0
2013-04-19 13:50:00,70.97,71.0,70.96,71.0,3900.0,57.4076,57.4319,57.3995,57.4319,3900.0
2013-04-19 13:55:00,71.01,71.04,70.99,70.99,10400.0,57.44,57.4642,57.4238,57.4238,10400.0
2013-04-19 14:00:00,70.99,71.0,70.93,70.93,12100.0,57.4238,57.4319,57.3753,57.3753,12100.0
2013-04-19 14:05:00,70.94,71.0,70.94,71.0,28800.0,57.3833,57.4319,57.3833,57.4319,28800.0
2013-04-19 14:10:00,71.0,71.0,70.98,71.0,19400.0,57.4319,57.4319,57.4157,57.4319,19400.0
2013-04-19 14:15:00,71.0,71.01,70.95,70.95,11000.0,57.4319,57.44,57.3914,57.3914,11000.0
2013-04-19 14:20:00,70.95,70.95,70.93,70.94,9600.0,57.3914,57.3914,57.3753,57.3833,9600.0
2013-04-19 14:25:00,70.93,70.99,70.93,70.95,16800.0,57.3753,57.4238,57.3753,57.3914,16800.0
2013-04-19 14:30:00,70.94,70.95,70.93,70.94,4100.0,57.3833,57.3914,57.3753,57.3833,4100.0
2013-04-19 14:35:00,70.94,70.97,70.93,70.95,9800.0,57.3833,57.4076,57.3753,57.3914,9800.0
2013-04-19 14:40:00,70.95,70.96,70.89,70.92,12200.0,57.3914,57.3995,57.3429,57.3672,12200.0
2013-04-19 14:45:00,70.93,70.93,70.86,70.88,6400.0,57.3753,57.3753,57.3186,57.3348,6400.0
2013-04-19 14:50:00,70.89,70.89,70.85,70.87,10700.0,57.3429,57.3429,57.3105,57.3267,10700.0
2013-04-19 14:55:00,70.88,70.89,70.86,70.87,9800.0,57.3348,57.3429,57.3186,57.3267,9800.0
2013-04-19 15:00:00,70.87,70.87,70.79,70.81,12500.0,57.3267,57.3267,57.262,57.2782,12500.0
2013-04-19 15:05:00,70.8,70.83,70.78,70.79,11500.0,57.2701,57.2944,57.2539,57.262,11500.0
2013-04-19 15:10:00,70.8,70.8,70.77,70.8,10700.0,57.2701,57.2701,57.2458,57.2701,10700.0
2013-04-19 15:15:00,70.79,70.79,70.73,70.75,8300.0,57.262,57.262,57.2135,57.2296,8300.0
2013-04-19 15:20:00,70.74,70.78,70.7,70.71,22900.0,57.2216,57.2539,57.1892,57.1973,22900.0
2013-04-19 15:25:00,70.73,70.75,70.69,70.73,20500.0,57.2135,57.2296,57.1811,57.2135,20500.0
2013-04-19 15:30:00,70.73,70.76,70.68,70.71,21500.0,57.2135,57.2377,57.173,57.1973,21500.0
2013-04-19 15:35:00,70.71,70.77,70.71,70.73,22100.0,57.1973,57.2458,57.1973,57.2135,22100.0
2013-04-19 15:40:00,70.74,70.77,70.73,70.74,19500.0,57.2216,57.2458,57.2135,57.2216,19500.0
2013-04-19 15:45:00,70.74,70.81,70.7,70.79,67400.0,57.2216,57.2782,57.1892,57.262,67400.0
2013-04-19 15:50:00,70.79,70.82,70.71,70.74,63600.0,57.262,57.2863,57.1973,57.2216,63600.0
2013-04-19 15:55:00,70.74,70.97,70.73,70.97,226800.0,57.2216,57.4076,57.2135,57.4076,226800.0
2013-04-22 09:30:00,70.98,71.09,70.96,70.96,18500.0,57.4157,57.5047,57.3995,57.3995,18500.0
2013-04-22 09:35:00,70.97,71.01,70.81,70.91,6700.0,57.4076,57.44,57.2782,57.3591,6700.0
2013-04-22 09:40:00,70.88,70.93,70.81,70.93,8300.0,57.3348,57.3753,57.2782,57.3753,8300.0
2013-04-22 09:45:00,70.95,70.96,70.69,70.7,12000.0,57.3914,57.3995,57.1811,57.1892,12000.0
2013-04-22 09:50:00,70.67,70.7,70.56,70.64,11600.0,57.1649,57.1892,57.076,57.1407,11600.0
2013-04-22 09:55:00,70.63,70.67,70.59,70.59,3900.0,57.1326,57.1649,57.1002,57.1002,3900.0
2013-04-22 10:00:00,70.59,70.65,70.3,70.65,23100.0,57.1002,57.1488,56.8656,57.1488,23100.0
2013-04-22 10:05:00,70.62,70.62,70.47,70.54,39400.0,57.1245,57.1245,57.0032,57.0598,39400.0
2013-04-22 10:10:00,70.51,70.51,70.42,70.46,7000.0,57.0355,57.0355,56.9627,56.9951,7000.0
2013-04-22 10:15:00,70.47,70.52,70.45,70.46,8900.0,57.0032,57.0436,56.987,56.9951,8900.0
2013-04-22 10:20:00,70.47,70.5,70.43,70.44,6700.0,57.0032,57.0274,56.9708,56.9789,6700.0
2013-04-22 10:25:00,70.46,70.48,70.37,70.47,11800.0,56.9951,57.0112,56.9223,57.0032,11800.0
2013-04-22 10:30:00,70.46,70.48,70.37,70.46,11300.0,56.9951,57.0112,56.9223,56.9951,11300.0
2013-04-22 10:35:00,70.48,70.49,70.44,70.48,4300.0,57.0112,57.0193,56.9789,57.0112,4300.0
2013-04-22 10:40:00,70.46,70.5,70.45,70.48,7600.0,56.9951,57.0274,56.987,57.0112,7600.0
2013-04-22 10:45:00,70.48,70.51,70.44,70.48,8600.0,57.0112,57.0355,56.9789,57.0112,8600.0
2013-04-22 10:50:00,70.5,70.5,70.44,70.49,17800.0,57.0274,57.0274,56.9789,57.0193,17800.0
2013-04-22 10:55:00,70.49,70.52,70.45,70.49,9200.0,57.0193,57.0436,56.987,57.0193,9200.0
2013-04-22 11:00:00,70.52,70.62,70.52,70.57,18300.0,57.0436,57.1245,57.0436,57.084,18300.0
2013-04-22 11:05:00,70.56,70.64,70.56,70.6,17600.0,57.076,57.1407,57.076,57.1083,17600.0
2013-04-22 11:10:00,70.6,70.65,70.58,70.62,7600.0,57.1083,57.1488,57.0921,57.1245,7600.0
2013-04-22 11:15:00,70.6,70.65,70.6,70.64,8300.0,57.1083,57.1488,57.1083,57.1407,8300.0
2013-04-22 11:20:00,70.63,70.63,70.58,70.6,5100.0,57.1326,57.1326,57.0921,57.1083,5100.0
2013-04-22 11:25:00,70.61,70.68,70.61,70.68,5900.0,57.1164,57.173,57.1164,57.173,5900.0
2013-04-22 11:30:00,70.67,70.7,70.66,70.7,7600.0,57.1649,57.1892,57.1568,57.1892,7600.0
2013-04-22 11:35:00,70.69,70.78,70.66,70.71,45600.0,57.1811,57.2539,57.1568,57.1973,45600.0
2013-04-22 11:40:00,70.72,70.86,70.69,70.86,21100.0,57.2054,57.3186,57.1811,57.3186,21100.0
2013-04-22 11:45:00,70.86,70.89,70.86,70.87,8400.0,57.3186,57.3429,57.3186,57.3267,8400.0
2013-04-22 11:50:00,70.88,70.93,70.88,70.91,7800.0,57.3348,57.3753,57.3348,57.3591,7800.0
2013-04-22 11:55:00,70.91,71.02,70.91,71.0,7300.0,57.3591,57.4481,57.3591,57.4319,7300.0
2013-04-22 12:00:00,71.01,71.03,70.94,70.99,10800.0,57.44,57.4561,57.3833,57.4238,10800.0
2013-04-22 12:05:00,70.99,71.0,70.97,70.99,13100.0,57.4238,57.4319,57.4076,57.4238,13100.0
2013-04-22 12:10:00,71.0,71.01,70.88,70.88,7000.0,57.4319,57.44,57.3348,57.3348,7000.0
2013-04-22 12:15:00,70.88,70.9,70.85,70.87,5000.0,57.3348,57.351,57.3105,57.3267,5000.0
2013-04-22 12:20:00,70.86,70.89,70.84,70.84,3800.0,57.3186,57.3429,57.3024,57.3024,3800.0
2013-04-22 12:25:00,70.84,70.89,70.83,70.89,5800.0,57.3024,57.3429,57.2944,57.3429,5800.0
2013-04-22 12:30:00,70.88,70.9,70.84,70.85,2200.0,57.3348,57.351,57.3024,57.3105,2200.0
2013-04-22 12:35:00,70.85,70.91,70.82,70.9,6500.0,57.3105,57.3591,57.2863,57.351,6500.0
2013-04-22 12:40:00,70.93,70.95,70.88,70.9,2600.0,57.3753,57.3914,57.3348,57.351,2600.0
2013-04-22 12:45:00,70.9,70.94,70.9,70.9,5700.0,57.351,57.3833,57.351,57.351,5700.0
2013-04-22 12:50:00,70.88,70.89,70.85,70.85,4000.0,57.3348,57.3429,57.3105,57.3105,4000.0
2013-04-22 12:55:00,70.86,70.88,70.8,70.87,7700.0,57.3186,57.3348,57.2701,57.3267,7700.0
2013-04-22 13:00:00,70.88,70.89,70.8,70.81,14700.0,57.3348,57.3429,57.2701,57.2782,14700.0
2013-04-22 13:05:00,70.81,70.83,70.78,70.78,6600.0,57.2782,57.2944,57.2539,57.2539,6600.0
2013-04-22 13:10:00,70.77,70.79,70.64,70.66,11400.0,57.2458,57.262,57.1407,57.1568,11400.0
2013-04-22 13:15:00,70.66,70.67,70.63,70.64,7400.0,57.1568,57.1649,57.1326,57.1407,7400.0
2013-04-22 13:20:00,70.66,70.72,70.66,70.71,5100.0,57.1568,57.2054,57.1568,57.1973,5100.0
2013-04-22 13:25:00,70.69,70.76,70.67,70.75,7700.0,57.1811,57.2377,57.1649,57.2296,7700.0
2013-04-22 13:30:00,70.75,70.79,70.72,70.79,4200.0,57.2296,57.262,57.2054,57.262,4200.0
2013-04-22 13:35:00,70.78,70.79,70.75,70.76,3300.0,57.2539,57.262,57.2296,57.2377,3300.0
2013-04-22 13:40:00,70.77,70.8,70.75,70.8,7800.0,57.2458,57.2701,57.2296,57.2701,7800.0
2013-04-22 13:45:00,70.78,70.8,70.74,70.75,7800.0,57.2539,57.2701,57.2216,57.2296,7800.0
2013-04-22 13:50:00,70.74,70.76,70.69,70.73,2800.0,57.2216,57.2377,57.1811,57.2135,2800.0
2013-04-22 13:55:00,70.73,70.75,70.71,70.72,4800.0,57.2135,57.2296,57.1973,57.2054,4800.0
2013-04-22 14:00:00,70.73,70.76,70.72,70.74,26800.0,57.2135,57.2377,57.2054,57.2216,26800.0
2013-04-22 14:05:00,70.75,70.75,70.72,70.73,19300.0,57.2296,57.2296,57.2054,57.2135,19300.0
2013-04-22 14:10:00,70.73,70.75,70.73,70.75,13000.0,57.2135,57.2296,57.2135,57.2296,13000.0
2013-04-22 14:15:00,70.74,70.9,70.74,70.87,13200.0,57.2216,57.351,57.2216,57.3267,13200.0
2013-04-22 14:20:00,70.87,70.96,70.87,70.95,8300.0,57.3267,57.3995,57.3267,57.3914,8300.0
2013-04-22 14:25:00,70.97,71.05,70.97,71.0,15700.0,57.4076,57.4723,57.4076,57.4319,15700.0
2013-04-22 14:30:00,71.0,71.05,70.98,71.03,11300.0,57.4319,57.4723,57.4157,57.4561,11300.0
2013-04-22 14:35:00,71.02,71.08,71.02,71.08,7800.0,57.4481,57.4966,57.4481,57.4966,7800.0
2013-04-22 14:40:00,71.09,71.13,70.99,71.01,8500.0,57.5047,57.537,57.4238,57.44,8500.0
2013-04-22 14:45:00,70.99,71.0,70.95,70.96,8200.0,57.4238,57.4319,57.3914,57.3995,8200.0
2013-04-22 14:50:00,70.97,70.99,70.9,70.92,9500.0,57.4076,57.4238,57.351,57.3672,9500.0
2013-04-22 14:55:00,70.93,70.93,70.84,70.86,9500.0,57.3753,57.3753,57.3024,57.3186,9500.0
2013-04-22 15:00:00,70.86,70.88,70.84,70.87,15000.0,57.3186,57.3348,57.3024,57.3267,15000.0
2013-04-22 15:05:00,70.86,70.88,70.84,70.86,8100.0,57.3186,57.3348,57.3024,57.3186,8100.0
2013-04-22 15:10:00,70.84,70.89,70.83,70.87,9600.0,57.3024,57.3429,57.2944,57.3267,9600.0
2013-04-22 15:15:00,70.85,70.89,70.84,70.87,7600.0,57.3105,57.3429,57.3024,57.3267,7600.0
2013-04-22 15:20:00,70.85,70.9,70.84,70.88,6100.0,57.3105,57.351,57.3024,57.3348,6100.0
2013-04-22 15:25:00,70.88,70.92,70.81,70.81,14200.0,57.3348,57.3672,57.2782,57.2782,14200.0
2013-04-22 15:30:00,70.81,70.82,70.79,70.81,29300.0,57.2782,57.2863,57.262,57.2782,29300.0
2013-04-22 15:35:00,70.82,70.85,70.76,70.85,14700.0,57.2863,57.3105,57.2377,57.3105,14700.0
2013-04-22 15:40:00,70.85,70.85,70.79,70.81,16000.0,57.3105,57.3105,57.262,57.2782,16000.0
2013-04-22 15:45:00,70.81,70.83,70.73,70.78,21700.0,57.2782,57.2944,57.2135,57.2539,21700.0
2013-04-22 15:50:00,70.77,70.77,70.71,70.76,21200.0,57.2458,57.2458,57.1973,57.2377,21200.0
2013-04-22 15:55:00,70.76,70.78,70.7,70.77,46800.0,57.2377,57.2539,57.1892,57.2458,46800.0
2013-04-23 09:30:00,71.17,71.34,71.01,71.28,17900.0,57.5694,57.7069,57.44,57.6584,17900.0
2013-04-23 09:35:00,71.25,71.59,71.25,71.4,20000.0,57.6341,57.9091,57.6341,57.7554,20000.0
2013-04-23 09:40:00,71.44,71.54,71.31,71.47,17500.0,57.7878,57.8687,57.6826,57.8121,17500.0
2013-04-23 09:45:00,71.47,71.52,71.33,71.44,22000.0,57.8121,57.8525,57.6988,57.7878,22000.0
2013-04-23 09:50:00,71.44,71.48,71.41,71.44,8600.0,57.7878,57.8201,57.7635,57.7878,8600.0
2013-04-23 09:55:00,71.41,71.47,71.29,71.31,14300.0,57.7635,57.8121,57.6665,57.6826,14300.0
2013-04-23 10:00:00,71.31,71.49,71.31,71.47,15900.0,57.6826,57.8282,57.6826,57.8121,15900.0
2013-04-23 10:05:00,71.43,71.43,71.36,71.38,4900.0,57.7797,57.7797,57.7231,57.7393,4900.0
2013-04-23 10:10:00,71.36,71.54,71.36,71.52,21200.0,57.7231,57.8687,57.7231,57.8525,21200.0
2013-04-23 10:15:00,71.52,71.65,71.52,71.65,11000.0,57.8525,57.9577,57.8525,57.9577,11000.0
2013-04-23 10:20:00,71.66,71.8,71.56,71.57,24400.0,57.9657,58.079,57.8849,57.8929,24400.0
2013-04-23 10:25:00,71.57,71.72,71.56,71.6,12700.0,57.8929,58.0143,57.8849,57.9172,12700.0
2013-04-23 10:30:00,71.6,71.62,71.53,71.57,8500.0,57.9172,57.9334,57.8606,57.8929,8500.0
2013-04-23 10:35:00,71.57,71.57,71.41,71.51,14200.0,57.8929,57.8929,57.7635,57.8444,14200.0
2013-04-23 10:40:00,71.5,71.56,71.49,71.49,7100.0,57.8363,57.8849,57.8282,57.8282,7100.0
2013-04-23 10:45:00,71.48,71.53,71.44,71.51,16600.0,57.8201,57.8606,57.7878,57.8444,16600.0
2013-04-23 10:50:00,71.51,71.51,71.43,71.46,7900.0,57.8444,57.8444,57.7797,57.804,7900.0
2013-04-23 10:55:00,71.42,71.48,71.41,71.45,5600.0,57.7716,57.8201,57.7635,57.7959,5600.0
2013-04-23 11:00:00,71.46,71.47,71.37,71.37,6900.0,57.804,57.8121,57.7312,57.7312,6900.0
2013-04-23 11:05:00,71.37,71.39,71.35,71.38,5000.0,57.7312,57.7473,57.715,57.7393,5000.0
2013-04-23 11:10:00,71.36,71.37,71.3,71.3,5000.0,57.7231,57.7312,57.6745,57.6745,5000.0
2013-04-23 11:15:00,71.31,71.32,71.28,71.3,12500.0,57.6826,57.6907,57.6584,57.6745,12500.0
2013-04-23 11:20:00,71.29,71.29,71.23,71.26,8500.0,57.6665,57.6665,57.6179,57.6422,8500.0
2013-04-23 11:25:00,71.27,71.3,71.22,71.23,16600.0,57.6503,57.6745,57.6098,57.6179,16600.0
2013-04-23 11:30:00,71.22,71.22,71.17,71.2,12700.0,57.6098,57.6098,57.5694,57.5937,12700.0
2013-04-23 11:35:00,71.2,71.25,71.2,71.22,8300.0,57.5937,57.6341,57.5937,57.6098,8300.0
2013-04-23 11:40:00,71.23,71.31,71.22,71.3,9400.0,57.6179,57.6826,57.6098,57.6745,9400.0
2013-04-23 11:45:00,71.32,71.36,71.31,71.33,7200.0,57.6907,57.7231,57.6826,57.6988,7200.0
2013-04-23 11:50:00,71.33,71.34,71.3,71.32,4300.0,57.6988,57.7069,57.6745,57.6907,4300.0
2013-04-23 11:55:00,71.33,71.36,71.3,71.31,3300.0,57.6988,57.7231,57.6745,57.6826,3300.0
2013-04-23 12:00:00,71.32,71.32,71.24,71.29,4300.0,57.6907,57.6907,57.626,57.6665,4300.0
2013-04-23 12:05:00,71.28,71.28,71.22,71.23,3800.0,57.6584,57.6584,57.6098,57.6179,3800.0
2013-04-23 12:10:00,71.22,71.23,71.14,71.16,9400.0,57.6098,57.6179,57.5451,57.5613,9400.0
2013-04-23 12:15:00,71.15,71.25,71.15,71.18,5400.0,57.5532,57.6341,57.5532,57.5775,5400.0
2013-04-23 12:20:00,71.19,71.21,71.18,71.2,4500.0,57.5856,57.6017,57.5775,57.5937,4500.0
2013-04-23 12:25:00,71.22,71.27,71.22,71.23,3600.0,57.6098,57.6503,57.6098,57.6179,3600.0
2013-04-23 12:30:00,71.23,71.26,71.22,71.26,3900.0,57.6179,57.6422,57.6098,57.6422,3900.0
2013-04-23 12:35:00,71.25,71.25,71.23,71.23,5200.0,57.6341,57.6341,57.6179,57.6179,5200.0
2013-04-23 12:40:00,71.23,71.26,71.23,71.24,4700.0,57.6179,57.6422,57.6179,57.626,4700.0
2013-04-23 12:45:00,71.24,71.24,71.13,71.13,5200.0,57.626,57.626,57.537,57.537,5200.0
2013-04-23 12:50:00,71.11,71.15,71.09,71.15,9600.0,57.5209,57.5532,57.5047,57.5532,9600.0
2013-04-23 12:55:00,71.14,71.26,71.14,71.26,4800.0,57.5451,57.6422,57.5451,57.6422,4800.0
2013-04-23 13:00:00,71.27,71.27,71.2,71.2,2400.0,57.6503,57.6503,57.5937,57.5937,2400.0
2013-04-23 13:05:00,71.19,71.2,70.84,70.84,45100.0,57.5856,57.5937,57.3024,57.3024,45100.0
2013-04-23 13:10:00,70.8,71.31,70.66,71.31,38500.0,57.2701,57.6826,57.1568,57.6826,38500.0
2013-04-23 13:15:00,71.29,71.45,71.28,71.38,5600.0,57.6665,57.7959,57.6584,57.7393,5600.0
2013-04-23 13:20:00,71.39,71.44,71.36,71.42,2900.0,57.7473,57.7878,57.7231,57.7716,2900.0
2013-04-23 13:25:00,71.34,71.38,71.29,71.32,6900.0,57.7069,57.7393,57.6665,57.6907,6900.0
2013-04-23 13:30:00,71.32,71.39,71.32,71.39,4400.0,57.6907,57.7473,57.6907,57.7473,4400.0
2013-04-23 13:35:00,71.34,71.35,71.27,71.28,2500.0,57.7069,57.715,57.6503,57.6584,2500.0
2013-04-23 13:40:00,71.28,71.28,71.22,71.27,10700.0,57.6584,57.6584,57.6098,57.6503,10700.0
2013-04-23 13:45:00,71.26,71.34,71.25,71.34,8100.0,57.6422,57.7069,57.6341,57.7069,8100.0
2013-04-23 13:50:00,71.33,71.33,71.27,71.28,9400.0,57.6988,57.6988,57.6503,57.6584,9400.0
2013-04-23 13:55:00,71.27,71.32,71.27,71.28,8300.0,57.6503,57.6907,57.6503,57.6584,8300.0
2013-04-23 14:00:00,71.29,71.32,71.25,71.28,3100.0,57.6665,57.6907,57.6341,57.6584,3100.0
2013-04-23 14:05:00,71.28,71.35,71.28,71.31,5500.0,57.6584,57.715,57.6584,57.6826,5500.0
2013-04-23 14:10:00,71.3,71.31,71.23,71.27,7000.0,57.6745,57.6826,57.6179,57.6503,7000.0
2013-04-23 14:15:00,71.25,71.27,71.18,71.2,7000.0,57.6341,57.6503,57.5775,57.5937,7000.0
2013-04-23 14:20:00,71.2,71.2,71.15,71.16,4200.0,57.5937,57.5937,57.5532,57.5613,4200.0
2013-04-23 14:25:00,71.17,71.2,71.11,71.11,5800.0,57.5694,57.5937,57.5209,57.5209,5800.0
2013-04-23 14:30:00,71.09,71.15,71.04,71.14,7900.0,57.5047,57.5532,57.4642,57.5451,7900.0
2013-04-23 14:35:00,71.14,71.22,71.12,71.22,9000.0,57.5451,57.6098,57.5289,57.6098,9000.0
2013-04-23 14:40:00,71.2,71.21,71.17,71.18,8400.0,57.5937,57.6017,57.5694,57.5775,8400.0
2013-04-23 14:45:00,71.17,71.29,71.16,71.28,18800.0,57.5694,57.6665,57.5613,57.6584,18800.0
2013-04-23 14:50:00,71.27,71.31,71.25,71.28,10800.0,57.6503,57.6826,57.6341,57.6584,10800.0
2013-04-23 14:55:00,71.27,71.38,71.27,71.38,23900.0,57.6503,57.7393,57.6503,57.7393,23900.0
2013-04-23 15:00:00,71.36,71.36,71.33,71.36,8700.0,57.7231,57.7231,57.6988,57.7231,8700.0
2013-04-23 15:05:00,71.37,71.43,71.37,71.42,10700.0,57.7312,57.7797,57.7312,57.7716,10700.0
2013-04-23 15:10:00,71.43,71.46,71.39,71.4,11100.0,57.7797,57.804,57.7473,57.7554,11100.0
2013-04-23 15:15:00,71.39,71.42,71.38,71.41,10300.0,57.7473,57.7716,57.7393,57.7635,10300.0
2013-04-23 15:20:00,71.4,71.45,71.38,71.41,15000.0,57.7554,57.7959,57.7393,57.7635,15000.0
2013-04-23 15:25:00,71.4,71.42,71.37,71.37,19200.0,57.7554,57.7716,57.7312,57.7312,19200.0
2013-04-23 15:30:00,71.36,71.42,71.36,71.38,12800.0,57.7231,57.7716,57.7231,57.7393,12800.0
2013-04-23 15:35:00,71.38,71.41,71.3,71.33,27300.0,57.7393,57.7635,57.6745,57.6988,27300.0
2013-04-23 15:40:00,71.33,71.33,71.21,71.23,39900.0,57.6988,57.6988,57.6017,57.6179,39900.0
2013-04-23 15:45:00,71.23,71.39,71.23,71.37,25500.0,57.6179,57.7473,57.6179,57.7312,25500.0
2013-04-23 15:50:00,71.37,71.46,71.34,71.43,36300.0,57.7312,57.804,57.7069,57.7797,36300.0
2013-04-23 15:55:00,71.44,71.53,71.44,71.5,49300.0,57.7878,57.8606,57.7878,57.8363,49300.0
2013-04-24 09:30:00,71.83,72.4,71.08,72.27,54900.0,58.1033,58.5643,57.4966,58.4592,54900.0
2013-04-24 09:35:00,72.27,72.37,72.26,72.33,15200.0,58.4592,58.5401,58.4511,58.5077,15200.0
2013-04-24 09:40:00,72.29,72.3,72.11,72.25,28800.0,58.4754,58.4834,58.3298,58.443,28800.0
2013-04-24 09:45:00,72.25,72.89,72.25,72.73,35300.0,58.443,58.9607,58.443,58.8313,35300.0
2013-04-24 09:50:00,72.78,72.83,72.56,72.62,23100.0,58.8717,58.9122,58.6938,58.7423,23100.0
2013-04-24 09:55:00,72.62,72.7,72.54,72.7,19800.0,58.7423,58.807,58.6776,58.807,19800.0
2013-04-24 10:00:00,72.68,72.92,72.53,72.53,38600.0,58.7908,58.985,58.6695,58.6695,38600.0
2013-04-24 10:05:00,72.53,72.55,72.31,72.39,15200.0,58.6695,58.6857,58.4915,58.5562,15200.0
2013-04-24 10:10:00,72.34,72.37,72.2,72.25,35500.0,58.5158,58.5401,58.4026,58.443,35500.0
2013-04-24 10:15:00,72.23,72.48,72.23,72.45,44600.0,58.4268,58.629,58.4268,58.6048,44600.0
2013-04-24 10:20:00,72.46,72.5,72.28,72.28,19400.0,58.6129,58.6452,58.4673,58.4673,19400.0
2013-04-24 10:25:00,72.3,72.4,72.28,72.31,19800.0,58.4834,58.5643,58.4673,58.4915,19800.0
2013-04-24 10:30:00,72.31,72.59,72.3,72.4,32200.0,58.4915,58.718,58.4834,58.5643,32200.0
2013-04-24 10:35:00,72.4,72.49,72.34,72.46,23500.0,58.5643,58.6371,58.5158,58.6129,23500.0
2013-04-24 10:40:00,72.47,72.58,72.45,72.56,25300.0,58.621,58.7099,58.6048,58.6938,25300.0
2013-04-24 10:45:00,72.56,72.72,72.56,72.72,17200.0,58.6938,58.8232,58.6938,58.8232,17200.0
2013-04-24 10:50:00,72.74,73.0,72.72,72.96,29700.0,58.8394,59.0497,58.8232,59.0173,29700.0
2013-04-24 10:55:00,72.96,72.97,72.89,72.96,14400.0,59.0173,59.0254,58.9607,59.0173,14400.0
2013-04-24 11:00:00,72.96,72.98,72.87,72.89,15900.0,59.0173,59.0335,58.9445,58.9607,15900.0
2013-04-24 11:05:00,72.89,72.9,72.21,72.52,36400.0,58.9607,58.9688,58.4106,58.6614,36400.0
2013-04-24 11:10:00,72.52,72.62,72.5,72.61,14600.0,58.6614,58.7423,58.6452,58.7342,14600.0
2013-04-24 11:15:00,72.62,72.71,72.58,72.71,12700.0,58.7423,58.8151,58.7099,58.8151,12700.0
2013-04-24 11:20:00,72.72,72.8,72.71,72.75,11400.0,58.8232,58.8879,58.8151,58.8474,11400.0
2013-04-24 11:25:00,72.76,72.84,72.74,72.79,26300.0,58.8555,58.9202,58.8394,58.8798,26300.0
2013-04-24 11:30:00,72.79,72.82,72.74,72.77,15200.0,58.8798,58.9041,58.8394,58.8636,15200.0
2013-04-24 11:35:00,72.76,72.76,72.64,72.65,6700.0,58.8555,58.8555,58.7585,58.7666,6700.0
2013-04-24 11:40:00,72.65,72.68,72.52,72.53,12100.0,58.7666,58.7908,58.6614,58.6695,12100.0
2013-04-24 11:45:00,72.52,72.58,72.52,72.56,96000.0,58.6614,58.7099,58.6614,58.6938,96000.0
2013-04-24 11:50:00,72.56,72.62,72.56,72.58,14300.0,58.6938,58.7423,58.6938,58.7099,14300.0
2013-04-24 11:55:00,72.57,72.69,72.56,72.63,11600.0,58.7018,58.7989,58.6938,58.7504,11600.0
2013-04-24 12:00:00,72.64,72.75,72.58,72.75,33200.0,58.7585,58.8474,58.7099,58.8474,33200.0
2013-04-24 12:05:00,72.76,72.86,72.74,72.84,11600.0,58.8555,58.9364,58.8394,58.9202,11600.0
2013-04-24 12:10:00,72.84,72.86,72.8,72.8,15900.0,58.9202,58.9364,58.8879,58.8879,15900.0
2013-04-24 12:15:00,72.81,72.87,72.76,72.83,9600.0,58.896,58.9445,58.8555,58.9122,9600.0
2013-04-24 12:20:00,72.84,72.86,72.78,72.81,16200.0,58.9202,58.9364,58.8717,58.896,16200.0
2013-04-24 12:25:00,72.8,72.93,72.79,72.92,15600.0,58.8879,58.993,58.8798,58.985,15600.0
2013-04-24 12:30:00,72.92,72.92,72.85,72.88,22100.0,58.985,58.985,58.9283,58.9526,22100.0
2013-04-24 12:35:00,72.87,72.9,72.84,72.87,9400.0,58.9445,58.9688,58.9202,58.9445,9400.0
2013-04-24 12:40:00,72.87,72.88,72.81,72.87,11200.0,58.9445,58.9526,58.896,58.9445,11200.0
2013-04-24 12:45:00,72.88,72.91,72.88,72.88,7500.0,58.9526,58.9769,58.9526,58.9526,7500.0
2013-04-24 12:50:00,72.89,72.95,72.88,72.94,12600.0,58.9607,59.0092,58.9526,59.0011,12600.0
2013-04-24 12:55:00,72.94,73.0,72.92,73.0,25600.0,59.0011,59.0497,58.985,59.0497,25600.0
2013-04-24 13:00:00,72.98,73.04,72.96,73.01,55400.0,59.0335,59.082,59.0173,59.0578,55400.0
2013-04-24 13:05:00,73.02,73.14,73.02,73.13,17100.0,59.0659,59.1629,59.0659,59.1548,17100.0
2013-04-24 13:10:00,73.14,73.25,73.13,73.25,24900.0,59.1629,59.2519,59.1548,59.2519,24900.0
2013-04-24 13:15:00,73.25,73.3,73.24,73.3,16900.0,59.2519,59.2923,59.2438,59.2923,16900.0
2013-04-24 13:20:00,73.3,73.31,73.22,73.3,11500.0,59.2923,59.3004,59.2276,59.2923,11500.0
2013-04-24 13:25:00,73.3,73.37,73.22,73.37,30500.0,59.2923,59.349,59.2276,59.349,30500.0
2013-04-24 13:30:00,73.36,73.38,73.32,73.35,42800.0,59.3409,59.3571,59.3085,59.3328,42800.0
2013-04-24 13:35:00,73.36,73.54,73.36,73.51,28000.0,59.3409,59.4865,59.3409,59.4622,28000.0
2013-04-24 13:40:00,73.5,73.53,73.43,73.52,17000.0,59.4541,59.4784,59.3975,59.4703,17000.0
2013-04-24 13:45:00,73.53,73.57,73.51,73.57,25600.0,59.4784,59.5107,59.4622,59.5107,25600.0
2013-04-24 13:50:00,73.57,73.6,73.54,73.57,28600.0,59.5107,59.535,59.4865,59.5107,28600.0
2013-04-24 13:55:00,73.57,73.62,73.55,73.55,21100.0,59.5107,59.5512,59.4946,59.4946,21100.0
2013-04-24 14:00:00,73.57,73.67,73.54,73.62,23700.0,59.5107,59.5916,59.4865,59.5512,23700.0
2013-04-24 14:05:00,73.6,73.63,73.54,73.59,22500.0,59.535,59.5593,59.4865,59.5269,22500.0
2013-04-24 14:10:00,73.58,73.63,73.51,73.63,22300.0,59.5188,59.5593,59.4622,59.5593,22300.0
2013-04-24 14:15:00,73.63,73.63,73.33,73.35,38400.0,59.5593,59.5593,59.3166,59.3328,38400.0
2013-04-24 14:20:00,73.35,73.5,73.25,73.39,29700.0,59.3328,59.4541,59.2519,59.3651,29700.0
2013-04-24 14:25:00,73.4,73.52,73.38,73.47,27800.0,59.3732,59.4703,59.3571,59.4299,27800.0
2013-04-24 14:30:00,73.47,73.47,73.25,73.3,18200.0,59.4299,59.4299,59.2519,59.2923,18200.0
2013-04-24 14:35:00,73.3,73.41,73.29,73.34,15000.0,59.2923,59.3813,59.2843,59.3247,15000.0
2013-04-24 14:40:00,73.34,73.48,73.26,73.48,24500.0,59.3247,59.4379,59.26,59.4379,24500.0
2013-04-24 14:45:00,73.5,73.54,73.45,73.53,18100.0,59.4541,59.4865,59.4137,59.4784,18100.0
2013-04-24 14:50:00,73.53,73.6,73.53,73.58,19600.0,59.4784,59.535,59.4784,59.5188,19600.0
2013-04-24 14:55:00,73.58,73.72,73.25,73.7,105500.0,59.5188,59.6321,59.2519,59.6159,105500.0
2013-04-24 15:00:00,73.72,73.72,73.3,73.57,175900.0,59.6321,59.6321,59.2923,59.5107,175900.0
2013-04-24 15:05:00,73.57,73.66,73.57,73.64,31400.0,59.5107,59.5835,59.5107,59.5674,31400.0
2013-04-24 15:10:00,73.65,73.75,73.64,73.72,47600.0,59.5755,59.6563,59.5674,59.6321,47600.0
2013-04-24 15:15:00,73.69,73.72,73.47,73.68,119900.0,59.6078,59.6321,59.4299,59.5997,119900.0
2013-04-24 15:20:00,73.68,73.86,73.67,73.82,48500.0,59.5997,59.7453,59.5916,59.713,48500.0
2013-04-24 15:25:00,73.82,73.83,73.71,73.71,40500.0,59.713,59.7211,59.624,59.624,40500.0
2013-04-24 15:30:00,73.71,73.85,73.7,73.84,50300.0,59.624,59.7372,59.6159,59.7291,50300.0
2013-04-24 15:35:00,73.85,73.85,73.74,73.81,42200.0,59.7372,59.7372,59.6483,59.7049,42200.0
2013-04-24 15:40:00,73.8,73.81,73.76,73.79,64800.0,59.6968,59.7049,59.6644,59.6887,64800.0
2013-04-24 15:45:00,73.78,73.8,73.75,73.77,67600.0,59.6806,59.6968,59.6563,59.6725,67600.0
2013-04-24 15:50:00,73.77,73.77,73.65,73.67,82200.0,59.6725,59.6725,59.5755,59.5916,82200.0
2013-04-24 15:55:00,73.66,73.8,73.62,73.76,132200.0,59.5835,59.6968,59.5512,59.6644,132200.0
2013-04-25 09:30:00,73.82,73.82,72.9,72.97,50000.0,59.713,59.713,58.9688,59.0254,50000.0
2013-04-25 09:35:00,72.98,73.15,72.97,72.97,19300.0,59.0335,59.171,59.0254,59.0254,19300.0
2013-04-25 09:40:00,72.97,73.23,72.86,73.23,27000.0,59.0254,59.2357,58.9364,59.2357,27000.0
2013-04-25 09:45:00,73.26,73.44,73.22,73.34,26100.0,59.26,59.4056,59.2276,59.3247,26100.0
2013-04-25 09:50:00,73.33,73.7,73.33,73.7,18700.0,59.3166,59.6159,59.3166,59.6159,18700.0
2013-04-25 09:55:00,73.74,73.77,73.59,73.77,19700.0,59.6483,59.6725,59.5269,59.6725,19700.0
2013-04-25 10:00:00,73.76,73.99,73.76,73.91,29800.0,59.6644,59.8505,59.6644,59.7858,29800.0
2013-04-25 10:05:00,73.94,74.12,73.83,74.01,31900.0,59.81,59.9556,59.7211,59.8667,31900.0
2013-04-25 10:10:00,73.98,74.13,73.98,74.03,29800.0,59.8424,59.9637,59.8424,59.8828,29800.0
2013-04-25 10:15:00,74.02,74.09,73.96,74.0,21400.0,59.8748,59.9314,59.8262,59.8586,21400.0
2013-04-25 10:20:00,74.01,74.26,74.01,74.23,46700.0,59.8667,60.0689,59.8667,60.0446,46700.0
2013-04-25 10:25:00,74.23,74.36,74.2,74.28,65700.0,60.0446,60.1498,60.0204,60.0851,65700.0
2013-04-25 10:30:00,74.27,74.28,74.13,74.13,31700.0,60.077,60.0851,59.9637,59.9637,31700.0
2013-04-25 10:35:00,74.1,74.2,74.1,74.17,40000.0,59.9395,60.0204,59.9395,59.9961,40000.0
2013-04-25 10:40:00,74.16,74.2,74.12,74.15,21900.0,59.988,60.0204,59.9556,59.9799,21900.0
2013-04-25 10:45:00,74.15,74.25,74.15,74.23,13700.0,59.9799,60.0608,59.9799,60.0446,13700.0
2013-04-25 10:50:00,74.22,74.29,74.22,74.27,11600.0,60.0365,60.0932,60.0365,60.077,11600.0
2013-04-25 10:55:00,74.27,74.39,74.25,74.38,17100.0,60.077,60.174,60.0608,60.166,17100.0
2013-04-25 11:00:00,74.39,74.48,74.38,74.44,15900.0,60.174,60.2468,60.166,60.2145,15900.0
2013-04-25 11:05:00,74.44,74.53,74.42,74.42,12900.0,60.2145,60.2873,60.1983,60.1983,12900.0
2013-04-25 11:10:00,74.45,74.52,74.43,74.52,12700.0,60.2226,60.2792,60.2064,60.2792,12700.0
2013-04-25 11:15:00,74.52,74.57,74.51,74.56,17000.0,60.2792,60.3196,60.2711,60.3116,17000.0
2013-04-25 11:20:00,74.55,74.59,74.49,74.58,20200.0,60.3035,60.3358,60.2549,60.3277,20200.0
2013-04-25 11:25:00,74.58,74.59,74.55,74.58,14500.0,60.3277,60.3358,60.3035,60.3277,14500.0
2013-04-25 11:30:00,74.58,74.73,74.55,74.73,49600.0,60.3277,60.4491,60.3035,60.4491,49600.0
2013-04-25 11:35:00,74.72,74.74,74.65,74.7,16200.0,60.441,60.4572,60.3844,60.4248,16200.0
2013-04-25 11:40:00,74.7,74.71,74.6,74.64,15000.0,60.4248,60.4329,60.3439,60.3763,15000.0
2013-04-25 11:45:00,74.63,74.74,74.63,74.64,18700.0,60.3682,60.4572,60.3682,60.3763,18700.0
2013-04-25 11:50:00,74.64,74.65,74.6,74.65,11000.0,60.3763,60.3844,60.3439,60.3844,11000.0
2013-04-25 11:55:00,74.65,74.66,74.6,74.66,14000.0,60.3844,60.3924,60.3439,60.3924,14000.0
2013-04-25 12:00:00,74.66,74.7,74.65,74.69,10000.0,60.3924,60.4248,60.3844,60.4167,10000.0
2013-04-25 12:05:00,74.69,74.75,74.69,74.73,9400.0,60.4167,60.4652,60.4167,60.4491,9400.0
2013-04-25 12:10:00,74.74,74.84,74.74,74.83,20600.0,60.4572,60.538,60.4572,60.53,20600.0
2013-04-25 12:15:00,74.83,74.84,74.82,74.83,11100.0,60.53,60.538,60.5219,60.53,11100.0
2013-04-25 12:20:00,74.83,74.89,74.82,74.83,15200.0,60.53,60.5785,60.5219,60.53,15200.0
2013-04-25 12:25:00,74.83,74.84,74.72,74.72,10600.0,60.53,60.538,60.441,60.441,10600.0
2013-04-25 12:30:00,74.73,74.75,74.7,74.73,9700.0,60.4491,60.4652,60.4248,60.4491,9700.0
2013-04-25 12:35:00,74.71,74.74,74.69,74.73,15300.0,60.4329,60.4572,60.4167,60.4491,15300.0
2013-04-25 12:40:00,74.72,74.77,74.7,74.76,10900.0,60.441,60.4814,60.4248,60.4733,10900.0
2013-04-25 12:45:00,74.76,74.76,74.72,74.74,9300.0,60.4733,60.4733,60.441,60.4572,9300.0
2013-04-25 12:50:00,74.74,74.75,74.7,74.71,11800.0,60.4572,60.4652,60.4248,60.4329,11800.0
2013-04-25 12:55:00,74.71,74.73,74.71,74.71,12700.0,60.4329,60.4491,60.4329,60.4329,12700.0
2013-04-25 13:00:00,74.71,74.72,74.69,74.71,13500.0,60.4329,60.441,60.4167,60.4329,13500.0
2013-04-25 13:05:00,74.72,74.79,74.69,74.78,25200.0,60.441,60.4976,60.4167,60.4895,25200.0
2013-04-25 13:10:00,74.79,74.83,74.78,74.81,13800.0,60.4976,60.53,60.4895,60.5138,13800.0
2013-04-25 13:15:00,74.81,74.9,74.81,74.86,25600.0,60.5138,60.5866,60.5138,60.5542,25600.0
2013-04-25 13:20:00,74.84,74.9,74.83,74.84,52000.0,60.538,60.5866,60.53,60.538,52000.0
2013-04-25 13:25:00,74.83,74.84,74.76,74.76,22300.0,60.53,60.538,60.4733,60.4733,22300.0
2013-04-25 13:30:00,74.77,74.85,74.71,74.76,60000.0,60.4814,60.5461,60.4329,60.4733,60000.0
2013-04-25 13:35:00,74.76,74.81,74.76,74.79,9800.0,60.4733,60.5138,60.4733,60.4976,9800.0
2013-04-25 13:40:00,74.79,74.81,74.79,74.79,12500.0,60.4976,60.5138,60.4976,60.4976,12500.0
2013-04-25 13:45:00,74.78,74.79,74.74,74.76,18900.0,60.4895,60.4976,60.4572,60.4733,18900.0
2013-04-25 13:50:00,74.76,74.79,74.73,74.73,12500.0,60.4733,60.4976,60.4491,60.4491,12500.0
2013-04-25 13:55:00,74.74,74.81,74.73,74.79,21400.0,60.4572,60.5138,60.4491,60.4976,21400.0
2013-04-25 14:00:00,74.79,74.79,74.75,74.78,11500.0,60.4976,60.4976,60.4652,60.4895,11500.0
2013-04-25 14:05:00,74.78,74.81,74.77,74.8,12700.0,60.4895,60.5138,60.4814,60.5057,12700.0
2013-04-25 14:10:00,74.8,74.83,74.8,74.81,9100.0,60.5057,60.53,60.5057,60.5138,9100.0
2013-04-25 14:15:00,74.81,74.84,74.76,74.82,16500.0,60.5138,60.538,60.4733,60.5219,16500.0
2013-04-25 14:20:00,74.82,74.94,74.82,74.9,33800.0,60.5219,60.6189,60.5219,60.5866,33800.0
2013-04-25 14:25:00,74.9,74.91,74.89,74.9,7500.0,60.5866,60.5947,60.5785,60.5866,7500.0
2013-04-25 14:30:00,74.9,74.93,74.9,74.9,16200.0,60.5866,60.6108,60.5866,60.5866,16200.0
2013-04-25 14:35:00,74.91,74.97,74.9,74.95,15900.0,60.5947,60.6432,60.5866,60.627,15900.0
2013-04-25 14:40:00,74.94,74.97,74.92,74.95,18500.0,60.6189,60.6432,60.6028,60.627,18500.0
2013-04-25 14:45:00,74.94,74.95,74.88,74.93,27800.0,60.6189,60.627,60.5704,60.6108,27800.0
2013-04-25 14:50:00,74.92,74.93,74.89,74.92,27900.0,60.6028,60.6108,60.5785,60.6028,27900.0
2013-04-25 14:55:00,74.91,74.92,74.81,74.83,38100.0,60.5947,60.6028,60.5138,60.53,38100.0
2013-04-25 15:00:00,74.83,74.86,74.83,74.84,19600.0,60.53,60.5542,60.53,60.538,19600.0
2013-04-25 15:05:00,74.84,74.88,74.83,74.84,39700.0,60.538,60.5704,60.53,60.538,39700.0
2013-04-25 15:10:00,74.84,74.85,74.78,74.81,35100.0,60.538,60.5461,60.4895,60.5138,35100.0
2013-04-25 15:15:00,74.84,74.86,74.72,74.76,16100.0,60.538,60.5542,60.441,60.4733,16100.0
2013-04-25 15:20:00,74.75,74.78,74.72,74.77,24300.0,60.4652,60.4895,60.441,60.4814,24300.0
2013-04-25 15:25:00,74.76,74.78,74.67,74.69,45500.0,60.4733,60.4895,60.4005,60.4167,45500.0
2013-04-25 15:30:00,74.68,74.68,74.62,74.66,35200.0,60.4086,60.4086,60.3601,60.3924,35200.0
2013-04-25 15:35:00,74.67,74.68,74.61,74.63,23800.0,60.4005,60.4086,60.352,60.3682,23800.0
2013-04-25 15:40:00,74.64,74.66,74.62,74.63,19300.0,60.3763,60.3924,60.3601,60.3682,19300.0
2013-04-25 15:45:00,74.62,74.63,74.57,74.62,56600.0,60.3601,60.3682,60.3196,60.3601,56600.0
2013-04-25 15:50:00,74.61,74.61,74.48,74.49,61400.0,60.352,60.352,60.2468,60.2549,61400.0
2013-04-25 15:55:00,74.48,74.56,74.47,74.5,115200.0,60.2468,60.3116,60.2388,60.263,115200.0
2013-04-26 09:30:00,74.56,74.76,74.2,74.56,29800.0,60.3116,60.4733,60.0204,60.3116,29800.0
2013-04-26 09:35:00,74.6,74.61,74.35,74.35,5800.0,60.3439,60.352,60.1417,60.1417,5800.0
2013-04-26 09:40:00,74.36,74.68,74.34,74.55,11900.0,60.1498,60.4086,60.1336,60.3035,11900.0
2013-04-26 09:45:00,74.53,74.58,74.47,74.47,3300.0,60.2873,60.3277,60.2388,60.2388,3300.0
2013-04-26 09:50:00,74.49,74.52,74.36,74.39,15600.0,60.2549,60.2792,60.1498,60.174,15600.0
2013-04-26 09:55:00,74.38,74.47,74.35,74.45,17500.0,60.166,60.2388,60.1417,60.2226,17500.0
2013-04-26 10:00:00,74.47,74.6,74.44,74.53,6900.0,60.2388,60.3439,60.2145,60.2873,6900.0
2013-04-26 10:05:00,74.52,74.57,74.44,74.47,24900.0,60.2792,60.3196,60.2145,60.2388,24900.0
2013-04-26 10:10:00,74.48,74.49,74.38,74.44,9000.0,60.2468,60.2549,60.166,60.2145,9000.0
2013-04-26 10:15:00,74.46,74.54,74.37,74.54,12500.0,60.2307,60.2954,60.1579,60.2954,12500.0
2013-04-26 10:20:00,74.53,74.68,74.5,74.64,20100.0,60.2873,60.4086,60.263,60.3763,20100.0
2013-04-26 10:25:00,74.63,74.66,74.61,74.63,5100.0,60.3682,60.3924,60.352,60.3682,5100.0
2013-04-26 10:30:00,74.62,74.62,74.52,74.53,21500.0,60.3601,60.3601,60.2792,60.2873,21500.0
2013-04-26 10:35:00,74.52,74.58,74.51,74.56,7900.0,60.2792,60.3277,60.2711,60.3116,7900.0
2013-04-26 10:40:00,74.56,74.6,74.5,74.56,6800.0,60.3116,60.3439,60.263,60.3116,6800.0
2013-04-26 10:45:00,74.55,74.56,74.42,74.45,6300.0,60.3035,60.3116,60.1983,60.2226,6300.0
2013-04-26 10:50:00,74.43,74.45,74.34,74.37,7900.0,60.2064,60.2226,60.1336,60.1579,7900.0
2013-04-26 10:55:00,74.37,74.4,74.33,74.39,13600.0,60.1579,60.1821,60.1255,60.174,13600.0
2013-04-26 11:00:00,74.39,74.51,74.38,74.46,11700.0,60.174,60.2711,60.166,60.2307,11700.0
2013-04-26 11:05:00,74.47,74.47,74.42,74.42,5300.0,60.2388,60.2388,60.1983,60.1983,5300.0
2013-04-26 11:10:00,74.43,74.5,74.43,74.5,8100.0,60.2064,60.263,60.2064,60.263,8100.0
2013-04-26 11:15:00,74.53,74.58,74.49,74.54,6900.0,60.2873,60.3277,60.2549,60.2954,6900.0
2013-04-26 11:20:00,74.53,74.56,74.51,74.53,8000.0,60.2873,60.3116,60.2711,60.2873,8000.0
2013-04-26 11:25:00,74.53,74.57,74.48,74.48,14400.0,60.2873,60.3196,60.2468,60.2468,14400.0
2013-04-26 11:30:00,74.49,74.49,74.42,74.44,8600.0,60.2549,60.2549,60.1983,60.2145,8600.0
2013-04-26 11:35:00,74.48,74.49,74.37,74.41,18600.0,60.2468,60.2549,60.1579,60.1902,18600.0
2013-04-26 11:40:00,74.41,74.42,74.38,74.38,6500.0,60.1902,60.1983,60.166,60.166,6500.0
2013-04-26 11:45:00,74.38,74.38,74.21,74.21,8500.0,60.166,60.166,60.0284,60.0284,8500.0
2013-04-26 11:50:00,74.23,74.24,74.21,74.23,4600.0,60.0446,60.0527,60.0284,60.0446,4600.0
2013-04-26 11:55:00,74.21,74.42,74.21,74.4,20600.0,60.0284,60.1983,60.0284,60.1821,20600.0
2013-04-26 12:00:00,74.4,74.44,74.37,74.43,8100.0,60.1821,60.2145,60.1579,60.2064,8100.0
2013-04-26 12:05:00,74.43,74.44,74.39,74.43,5400.0,60.2064,60.2145,60.174,60.2064,5400.0
2013-04-26 12:10:00,74.42,74.42,74.37,74.37,15400.0,60.1983,60.1983,60.1579,60.1579,15400.0
2013-04-26 12:15:00,74.38,74.43,74.38,74.42,18300.0,60.166,60.2064,60.166,60.1983,18300.0
2013-04-26 12:20:00,74.41,74.42,74.38,74.4,4400.0,60.1902,60.1983,60.166,60.1821,4400.0
2013-04-26 12:25:00,74.4,74.41,74.38,74.41,4500.0,60.1821,60.1902,60.166,60.1902,4500.0
2013-04-26 12:30:00,74.4,74.45,74.39,74.4,11500.0,60.1821,60.2226,60.174,60.1821,11500.0
2013-04-26 12:35:00,74.42,74.46,74.4,74.4,6900.0,60.1983,60.2307,60.1821,60.1821,6900.0
2013-04-26 12:40:00,74.41,74.44,74.39,74.4,40400.0,60.1902,60.2145,60.174,60.1821,40400.0
2013-04-26 12:45:00,74.4,74.42,74.38,74.4,99900.0,60.1821,60.1983,60.166,60.1821,99900.0
2013-04-26 12:50:00,74.4,74.4,74.38,74.4,16300.0,60.1821,60.1821,60.166,60.1821,16300.0
2013-04-26 12:55:00,74.4,74.47,74.4,74.46,6200.0,60.1821,60.2388,60.1821,60.2307,6200.0
2013-04-26 13:00:00,74.47,74.57,74.47,74.55,11300.0,60.2388,60.3196,60.2388,60.3035,11300.0
2013-04-26 13:05:00,74.54,74.63,74.54,74.6,8500.0,60.2954,60.3682,60.2954,60.3439,8500.0
2013-04-26 13:10:00,74.6,74.6,74.55,74.56,3600.0,60.3439,60.3439,60.3035,60.3116,3600.0
2013-04-26 13:15:00,74.55,74.56,74.55,74.55,4200.0,60.3035,60.3116,60.3035,60.3035,4200.0
2013-04-26 13:20:00,74.55,74.64,74.55,74.64,19500.0,60.3035,60.3763,60.3035,60.3763,19500.0
2013-04-26 13:25:00,74.65,74.69,74.63,74.65,9400.0,60.3844,60.4167,60.3682,60.3844,9400.0
2013-04-26 13:30:00,74.65,74.66,74.63,74.65,6200.0,60.3844,60.3924,60.3682,60.3844,6200.0
2013-04-26 13:35:00,74.65,74.7,74.65,74.68,23500.0,60.3844,60.4248,60.3844,60.4086,23500.0
2013-04-26 13:40:00,74.68,74.72,74.66,74.72,7900.0,60.4086,60.441,60.3924,60.441,7900.0
2013-04-26 13:45:00,74.72,74.78,74.72,74.73,9100.0,60.441,60.4895,60.441,60.4491,9100.0
2013-04-26 13:50:00,74.7,74.71,74.65,74.65,5800.0,60.4248,60.4329,60.3844,60.3844,5800.0
2013-04-26 13:55:00,74.66,74.67,74.64,74.64,9300.0,60.3924,60.4005,60.3763,60.3763,9300.0
2013-04-26 14:00:00,74.65,74.65,74.59,74.62,10500.0,60.3844,60.3844,60.3358,60.3601,10500.0
2013-04-26 14:05:00,74.62,74.64,74.57,74.57,9000.0,60.3601,60.3763,60.3196,60.3196,9000.0
2013-04-26 14:10:00,74.56,74.57,74.49,74.51,21200.0,60.3116,60.3196,60.2549,60.2711,21200.0
2013-04-26 14:15:00,74.51,74.53,74.48,74.48,7100.0,60.2711,60.2873,60.2468,60.2468,7100.0
2013-04-26 14:20:00,74.48,74.48,74.42,74.44,10100.0,60.2468,60.2468,60.1983,60.2145,10100.0
2013-04-26 14:25:00,74.44,74.44,74.37,74.37,6400.0,60.2145,60.2145,60.1579,60.1579,6400.0
2013-04-26 14:30:00,74.37,74.41,74.37,74.38,10400.0,60.1579,60.1902,60.1579,60.166,10400.0
2013-04-26 14:35:00,74.38,74.42,74.37,74.4,10200.0,60.166,60.1983,60.1579,60.1821,10200.0
2013-04-26 14:40:00,74.4,74.46,74.4,74.45,14600.0,60.1821,60.2307,60.1821,60.2226,14600.0
2013-04-26 14:45:00,74.45,74.48,74.43,74.47,12500.0,60.2226,60.2468,60.2064,60.2388,12500.0
2013-04-26 14:50:00,74.47,74.47,74.4,74.4,31700.0,60.2388,60.2388,60.1821,60.1821,31700.0
2013-04-26 14:55:00,74.39,74.4,74.37,74.37,8400.0,60.174,60.1821,60.1579,60.1579,8400.0
2013-04-26 15:00:00,74.38,74.41,74.37,74.4,26600.0,60.166,60.1902,60.1579,60.1821,26600.0
2013-04-26 15:05:00,74.41,74.41,74.39,74.39,17200.0,60.1902,60.1902,60.174,60.174,17200.0
2013-04-26 15:10:00,74.38,74.41,74.32,74.34,24200.0,60.166,60.1902,60.1174,60.1336,24200.0
2013-04-26 15:15:00,74.35,74.42,74.35,74.39,17800.0,60.1417,60.1983,60.1417,60.174,17800.0
2013-04-26 15:20:00,74.4,74.42,74.37,74.42,22100.0,60.1821,60.1983,60.1579,60.1983,22100.0
2013-04-26 15:25:00,74.42,74.42,74.4,74.41,14200.0,60.1983,60.1983,60.1821,60.1902,14200.0
2013-04-26 15:30:00,74.41,74.48,74.4,74.48,20900.0,60.1902,60.2468,60.1821,60.2468,20900.0
2013-04-26 15:35:00,74.48,74.49,74.47,74.49,16900.0,60.2468,60.2549,60.2388,60.2549,16900.0
2013-04-26 15:40:00,74.48,74.51,74.47,74.47,19300.0,60.2468,60.2711,60.2388,60.2388,19300.0
2013-04-26 15:45:00,74.46,74.46,74.32,74.37,39500.0,60.2307,60.2307,60.1174,60.1579,39500.0
2013-04-26 15:50:00,74.37,74.37,74.26,74.26,35100.0,60.1579,60.1579,60.0689,60.0689,35100.0
2013-04-26 15:55:00,74.27,74.31,74.19,74.26,80700.0,60.077,60.1093,60.0123,60.0689,80700.0
2013-04-29 09:30:00,74.48,74.49,74.04,74.04,37800.0,60.2468,60.2549,59.8909,59.8909,37800.0
2013-04-29 09:35:00,74.08,74.46,74.07,74.3,14300.0,59.9233,60.2307,59.9152,60.1012,14300.0
2013-04-29 09:40:00,74.24,74.36,74.09,74.36,12500.0,60.0527,60.1498,59.9314,60.1498,12500.0
2013-04-29 09:45:00,74.37,74.48,74.24,74.31,7700.0,60.1579,60.2468,60.0527,60.1093,7700.0
2013-04-29 09:50:00,74.25,74.41,74.25,74.3,6500.0,60.0608,60.1902,60.0608,60.1012,6500.0
2013-04-29 09:55:00,74.33,74.6,74.3,74.6,15900.0,60.1255,60.3439,60.1012,60.3439,15900.0
2013-04-29 10:00:00,74.58,74.74,74.47,74.72,34800.0,60.3277,60.4572,60.2388,60.441,34800.0
2013-04-29 10:05:00,74.71,74.73,74.58,74.58,7800.0,60.4329,60.4491,60.3277,60.3277,7800.0
2013-04-29 10:10:00,74.58,74.65,74.39,74.44,6900.0,60.3277,60.3844,60.174,60.2145,6900.0
2013-04-29 10:15:00,74.45,74.48,74.41,74.41,6300.0,60.2226,60.2468,60.1902,60.1902,6300.0
2013-04-29 10:20:00,74.41,74.45,74.33,74.35,7700.0,60.1902,60.2226,60.1255,60.1417,7700.0
2013-04-29 10:25:00,74.35,74.43,74.33,74.43,11400.0,60.1417,60.2064,60.1255,60.2064,11400.0
2013-04-29 10:30:00,74.44,74.51,74.42,74.51,9100.0,60.2145,60.2711,60.1983,60.2711,9100.0
2013-04-29 10:35:00,74.51,74.52,74.44,74.44,5200.0,60.2711,60.2792,60.2145,60.2145,5200.0
2013-04-29 10:40:00,74.43,74.43,74.38,74.4,6500.0,60.2064,60.2064,60.166,60.1821,6500.0
2013-04-29 10:45:00,74.43,74.53,74.43,74.53,6900.0,60.2064,60.2873,60.2064,60.2873,6900.0
2013-04-29 10:50:00,74.55,74.58,74.52,74.53,4700.0,60.3035,60.3277,60.2792,60.2873,4700.0
2013-04-29 10:55:00,74.51,74.51,74.46,74.46,6600.0,60.2711,60.2711,60.2307,60.2307,6600.0
2013-04-29 11:00:00,74.47,74.49,74.44,74.49,17800.0,60.2388,60.2549,60.2145,60.2549,17800.0
2013-04-29 11:05:00,74.49,74.53,74.48,74.53,13600.0,60.2549,60.2873,60.2468,60.2873,13600.0
2013-04-29 11:10:00,74.53,74.58,74.53,74.58,6700.0,60.2873,60.3277,60.2873,60.3277,6700.0
2013-04-29 11:15:00,74.59,74.62,74.51,74.52,16600.0,60.3358,60.3601,60.2711,60.2792,16600.0
2013-04-29 11:20:00,74.52,74.66,74.52,74.62,25000.0,60.2792,60.3924,60.2792,60.3601,25000.0
2013-04-29 11:25:00,74.6,74.72,74.6,74.72,6800.0,60.3439,60.441,60.3439,60.441,6800.0
2013-04-29 11:30:00,74.74,74.76,74.69,74.76,13000.0,60.4572,60.4733,60.4167,60.4733,13000.0
2013-04-29 11:35:00,74.72,74.72,74.67,74.71,5500.0,60.441,60.441,60.4005,60.4329,5500.0
2013-04-29 11:40:00,74.73,74.81,74.73,74.81,8700.0,60.4491,60.5138,60.4491,60.5138,8700.0
2013-04-29 11:45:00,74.81,74.81,74.72,74.73,6300.0,60.5138,60.5138,60.441,60.4491,6300.0
2013-04-29 11:50:00,74.71,74.76,74.71,74.76,3000.0,60.4329,60.4733,60.4329,60.4733,3000.0
2013-04-29 11:55:00,74.76,74.83,74.76,74.83,5800.0,60.4733,60.53,60.4733,60.53,5800.0
2013-04-29 12:00:00,74.83,74.92,74.79,74.9,15900.0,60.53,60.6028,60.4976,60.5866,15900.0
2013-04-29 12:05:00,74.9,74.94,74.85,74.85,14800.0,60.5866,60.6189,60.5461,60.5461,14800.0
2013-04-29 12:10:00,74.87,74.89,74.85,74.85,2900.0,60.5623,60.5785,60.5461,60.5461,2900.0
2013-04-29 12:15:00,74.82,74.83,74.75,74.75,3400.0,60.5219,60.53,60.4652,60.4652,3400.0
2013-04-29 12:20:00,74.75,74.78,74.73,74.78,4900.0,60.4652,60.4895,60.4491,60.4895,4900.0
2013-04-29 12:25:00,74.78,74.78,74.76,74.77,7000.0,60.4895,60.4895,60.4733,60.4814,7000.0
2013-04-29 12:30:00,74.76,74.77,74.73,74.73,2800.0,60.4733,60.4814,60.4491,60.4491,2800.0
2013-04-29 12:35:00,74.74,74.82,74.74,74.81,8100.0,60.4572,60.5219,60.4572,60.5138,8100.0
2013-04-29 12:40:00,74.81,74.81,74.74,74.75,2500.0,60.5138,60.5138,60.4572,60.4652,2500.0
2013-04-29 12:45:00,74.73,74.74,74.67,74.67,8000.0,60.4491,60.4572,60.4005,60.4005,8000.0
2013-04-29 12:50:00,74.69,74.73,74.68,74.73,5100.0,60.4167,60.4491,60.4086,60.4491,5100.0
2013-04-29 12:55:00,74.74,74.74,74.7,74.72,3800.0,60.4572,60.4572,60.4248,60.441,3800.0
2013-04-29 13:00:00,74.73,74.73,74.7,74.72,11800.0,60.4491,60.4491,60.4248,60.441,11800.0
2013-04-29 13:05:00,74.72,74.81,74.72,74.81,16400.0,60.441,60.5138,60.441,60.5138,16400.0
2013-04-29 13:10:00,74.82,74.84,74.79,74.81,8500.0,60.5219,60.538,60.4976,60.5138,8500.0
2013-04-29 13:15:00,74.83,74.85,74.72,74.75,29100.0,60.53,60.5461,60.441,60.4652,29100.0
2013-04-29 13:20:00,74.75,74.85,74.74,74.78,64800.0,60.4652,60.5461,60.4572,60.4895,64800.0
2013-04-29 13:25:00,74.76,74.77,74.7,74.76,8100.0,60.4733,60.4814,60.4248,60.4733,8100.0
2013-04-29 13:30:00,74.73,74.78,74.72,74.78,5300.0,60.4491,60.4895,60.441,60.4895,5300.0
2013-04-29 13:35:00,74.77,74.85,74.77,74.84,6700.0,60.4814,60.5461,60.4814,60.538,6700.0
2013-04-29 13:40:00,74.83,74.84,74.79,74.8,4800.0,60.53,60.538,60.4976,60.5057,4800.0
2013-04-29 13:45:00,74.79,74.85,74.78,74.85,6600.0,60.4976,60.5461,60.4895,60.5461,6600.0
2013-04-29 13:50:00,74.85,74.85,74.83,74.85,6900.0,60.5461,60.5461,60.53,60.5461,6900.0
2013-04-29 13:55:00,74.83,74.93,74.83,74.9,13600.0,60.53,60.6108,60.53,60.5866,13600.0
2013-04-29 14:00:00,74.9,74.97,74.89,74.95,33100.0,60.5866,60.6432,60.5785,60.627,33100.0
2013-04-29 14:05:00,74.97,74.98,74.94,74.97,7200.0,60.6432,60.6513,60.6189,60.6432,7200.0
2013-04-29 14:10:00,74.96,74.96,74.88,74.88,5100.0,60.6351,60.6351,60.5704,60.5704,5100.0
2013-04-29 14:15:00,74.87,74.9,74.84,74.86,15400.0,60.5623,60.5866,60.538,60.5542,15400.0
2013-04-29 14:20:00,74.87,74.87,74.82,74.84,4500.0,60.5623,60.5623,60.5219,60.538,4500.0
2013-04-29 14:25:00,74.84,74.9,74.83,74.9,5900.0,60.538,60.5866,60.53,60.5866,5900.0
2013-04-29 14:30:00,74.9,74.91,74.88,74.9,9000.0,60.5866,60.5947,60.5704,60.5866,9000.0
2013-04-29 14:35:00,74.9,74.91,74.87,74.91,7800.0,60.5866,60.5947,60.5623,60.5947,7800.0
2013-04-29 14:40:00,74.91,74.95,74.91,74.94,5800.0,60.5947,60.627,60.5947,60.6189,5800.0
2013-04-29 14:45:00,74.95,74.95,74.91,74.93,10300.0,60.627,60.627,60.5947,60.6108,10300.0
2013-04-29 14:50:00,74.94,74.96,74.94,74.95,4500.0,60.6189,60.6351,60.6189,60.627,4500.0
2013-04-29 14:55:00,74.96,74.96,74.92,74.94,11000.0,60.6351,60.6351,60.6028,60.6189,11000.0
2013-04-29 15:00:00,74.94,74.95,74.89,74.91,9700.0,60.6189,60.627,60.5785,60.5947,9700.0
2013-04-29 15:05:00,74.9,74.91,74.82,74.83,8600.0,60.5866,60.5947,60.5219,60.53,8600.0
2013-04-29 15:10:00,74.84,74.89,74.83,74.89,13000.0,60.538,60.5785,60.53,60.5785,13000.0
2013-04-29 15:15:00,74.87,74.91,74.86,74.89,5600.0,60.5623,60.5947,60.5542,60.5785,5600.0
2013-04-29 15:20:00,74.89,74.9,74.82,74.85,12900.0,60.5785,60.5866,60.5219,60.5461,12900.0
2013-04-29 15:25:00,74.85,74.89,74.82,74.84,9500.0,60.5461,60.5785,60.5219,60.538,9500.0
2013-04-29 15:30:00,74.84,74.92,74.83,74.89,17100.0,60.538,60.6028,60.53,60.5785,17100.0
2013-04-29 15:35:00,74.9,74.94,74.89,74.9,11700.0,60.5866,60.6189,60.5785,60.5866,11700.0
2013-04-29 15:40:00,74.9,74.92,74.9,74.91,16500.0,60.5866,60.6028,60.5866,60.5947,16500.0
2013-04-29 15:45:00,74.91,74.97,74.91,74.91,55300.0,60.5947,60.6432,60.5947,60.5947,55300.0
2013-04-29 15:50:00,74.91,74.92,74.81,74.82,23300.0,60.5947,60.6028,60.5138,60.5219,23300.0
2013-04-29 15:55:00,74.83,74.97,74.82,74.94,97500.0,60.53,60.6432,60.5219,60.6189,97500.0
2013-04-30 09:30:00,74.85,75.16,74.84,75.07,69800.0,60.5461,60.7969,60.538,60.7241,69800.0
2013-04-30 09:35:00,75.06,75.24,75.06,75.18,13800.0,60.716,60.8616,60.716,60.8131,13800.0
2013-04-30 09:40:00,75.19,75.35,75.19,75.27,38400.0,60.8212,60.9506,60.8212,60.8859,38400.0
2013-04-30 09:45:00,75.27,75.34,75.16,75.16,39300.0,60.8859,60.9425,60.7969,60.7969,39300.0
2013-04-30 09:50:00,75.16,75.16,75.07,75.1,25500.0,60.7969,60.7969,60.7241,60.7484,25500.0
2013-04-30 09:55:00,75.13,75.22,75.1,75.21,9600.0,60.7726,60.8454,60.7484,60.8373,9600.0
2013-04-30 10:00:00,75.23,75.34,75.14,75.15,19100.0,60.8535,60.9425,60.7807,60.7888,19100.0
2013-04-30 10:05:00,75.15,75.2,75.07,75.13,44900.0,60.7888,60.8293,60.7241,60.7726,44900.0
2013-04-30 10:10:00,75.14,75.4,75.14,75.36,49400.0,60.7807,60.991,60.7807,60.9587,49400.0
2013-04-30 10:15:00,75.34,75.37,75.23,75.27,24900.0,60.9425,60.9668,60.8535,60.8859,24900.0
2013-04-30 10:20:00,75.27,75.34,75.25,75.28,6600.0,60.8859,60.9425,60.8697,60.894,6600.0
2013-04-30 10:25:00,75.27,75.3,75.24,75.25,13900.0,60.8859,60.9101,60.8616,60.8697,13900.0
2013-04-30 10:30:00,75.25,75.34,75.22,75.28,31000.0,60.8697,60.9425,60.8454,60.894,31000.0
2013-04-30 10:35:00,75.27,75.27,75.23,75.24,18700.0,60.8859,60.8859,60.8535,60.8616,18700.0
2013-04-30 10:40:00,75.25,75.36,75.25,75.33,17800.0,60.8697,60.9587,60.8697,60.9344,17800.0
2013-04-30 10:45:00,75.33,75.34,75.24,75.25,17400.0,60.9344,60.9425,60.8616,60.8697,17400.0
2013-04-30 10:50:00,75.25,75.36,75.24,75.35,4700.0,60.8697,60.9587,60.8616,60.9506,4700.0
2013-04-30 10:55:00,75.34,75.39,75.24,75.38,9600.0,60.9425,60.9829,60.8616,60.9749,9600.0
2013-04-30 11:00:00,75.39,75.39,75.31,75.31,18800.0,60.9829,60.9829,60.9182,60.9182,18800.0
2013-04-30 11:05:00,75.32,75.45,75.28,75.32,60300.0,60.9263,61.0315,60.894,60.9263,60300.0
2013-04-30 11:10:00,75.33,75.46,75.27,75.4,44900.0,60.9344,61.0396,60.8859,60.991,44900.0
2013-04-30 11:15:00,75.43,75.43,75.33,75.33,14900.0,61.0153,61.0153,60.9344,60.9344,14900.0
2013-04-30 11:20:00,75.31,75.35,75.3,75.32,6200.0,60.9182,60.9506,60.9101,60.9263,6200.0
2013-04-30 11:25:00,75.32,75.35,75.27,75.27,5200.0,60.9263,60.9506,60.8859,60.8859,5200.0
2013-04-30 11:30:00,75.28,75.39,75.25,75.37,19400.0,60.894,60.9829,60.8697,60.9668,19400.0
2013-04-30 11:35:00,75.38,75.38,75.32,75.38,6100.0,60.9749,60.9749,60.9263,60.9749,6100.0
2013-04-30 11:40:00,75.39,75.49,75.37,75.46,34200.0,60.9829,61.0638,60.9668,61.0396,34200.0
2013-04-30 11:45:00,75.46,75.57,75.45,75.54,15900.0,61.0396,61.1285,61.0315,61.1043,15900.0
2013-04-30 11:50:00,75.55,75.58,75.53,75.55,6700.0,61.1124,61.1366,61.0962,61.1124,6700.0
2013-04-30 11:55:00,75.55,75.55,75.49,75.52,7800.0,61.1124,61.1124,61.0638,61.0881,7800.0
2013-04-30 12:00:00,75.52,75.52,75.47,75.5,7600.0,61.0881,61.0881,61.0477,61.0719,7600.0
2013-04-30 12:05:00,75.49,75.53,75.49,75.51,5500.0,61.0638,61.0962,61.0638,61.08,5500.0
2013-04-30 12:10:00,75.51,75.56,75.5,75.5,13300.0,61.08,61.1205,61.0719,61.0719,13300.0
2013-04-30 12:15:00,75.5,75.5,75.42,75.42,2500.0,61.0719,61.0719,61.0072,61.0072,2500.0
2013-04-30 12:20:00,75.42,75.42,75.38,75.4,4900.0,61.0072,61.0072,60.9749,60.991,4900.0
2013-04-30 12:25:00,75.41,75.46,75.41,75.46,4000.0,60.9991,61.0396,60.9991,61.0396,4000.0
2013-04-30 12:30:00,75.45,75.51,75.44,75.5,21400.0,61.0315,61.08,61.0234,61.0719,21400.0
2013-04-30 12:35:00,75.5,75.52,75.48,75.52,17200.0,61.0719,61.0881,61.0557,61.0881,17200.0
2013-04-30 12:40:00,75.51,75.52,75.48,75.5,8000.0,61.08,61.0881,61.0557,61.0719,8000.0
2013-04-30 12:45:00,75.51,75.59,75.5,75.59,3600.0,61.08,61.1447,61.0719,61.1447,3600.0
2013-04-30 12:50:00,75.57,75.62,75.57,75.61,7800.0,61.1285,61.169,61.1285,61.1609,7800.0
2013-04-30 12:55:00,75.6,75.62,75.58,75.61,3400.0,61.1528,61.169,61.1366,61.1609,3400.0
2013-04-30 13:00:00,75.61,75.62,75.57,75.58,6700.0,61.1609,61.169,61.1285,61.1366,6700.0
2013-04-30 13:05:00,75.58,75.59,75.56,75.56,5400.0,61.1366,61.1447,61.1205,61.1205,5400.0
2013-04-30 13:10:00,75.55,75.57,75.53,75.55,5000.0,61.1124,61.1285,61.0962,61.1124,5000.0
2013-04-30 13:15:00,75.54,75.54,75.49,75.51,6600.0,61.1043,61.1043,61.0638,61.08,6600.0
2013-04-30 13:20:00,75.51,75.56,75.51,75.51,7200.0,61.08,61.1205,61.08,61.08,7200.0
2013-04-30 13:25:00,75.52,75.55,75.51,75.54,6300.0,61.0881,61.1124,61.08,61.1043,6300.0
2013-04-30 13:30:00,75.53,75.54,75.51,75.53,1400.0,61.0962,61.1043,61.08,61.0962,1400.0
2013-04-30 13:35:00,75.52,75.58,75.52,75.52,10600.0,61.0881,61.1366,61.0881,61.0881,10600.0
2013-04-30 13:40:00,75.53,75.63,75.52,75.62,16000.0,61.0962,61.1771,61.0881,61.169,16000.0
2013-04-30 13:45:00,75.61,75.68,75.58,75.67,27600.0,61.1609,61.2175,61.1366,61.2094,27600.0
2013-04-30 13:50:00,75.67,75.68,75.63,75.66,12000.0,61.2094,61.2175,61.1771,61.2013,12000.0
2013-04-30 13:55:00,75.65,75.71,75.65,75.69,14700.0,61.1933,61.2418,61.1933,61.2256,14700.0
2013-04-30 14:00:00,75.69,75.69,75.61,75.61,16900.0,61.2256,61.2256,61.1609,61.1609,16900.0
2013-04-30 14:05:00,75.6,75.63,75.58,75.6,17500.0,61.1528,61.1771,61.1366,61.1528,17500.0
2013-04-30 14:10:00,75.6,75.62,75.59,75.59,5700.0,61.1528,61.169,61.1447,61.1447,5700.0
2013-04-30 14:15:00,75.59,75.59,75.56,75.58,5700.0,61.1447,61.1447,61.1205,61.1366,5700.0
2013-04-30 14:20:00,75.57,75.63,75.57,75.61,3600.0,61.1285,61.1771,61.1285,61.1609,3600.0
2013-04-30 14:25:00,75.61,75.64,75.59,75.59,6200.0,61.1609,61.1852,61.1447,61.1447,6200.0
2013-04-30 14:30:00,75.58,75.6,75.56,75.56,7000.0,61.1366,61.1528,61.1205,61.1205,7000.0
2013-04-30 14:35:00,75.54,75.6,75.54,75.57,5400.0,61.1043,61.1528,61.1043,61.1285,5400.0
2013-04-30 14:40:00,75.57,75.67,75.57,75.64,11700.0,61.1285,61.2094,61.1285,61.1852,11700.0
2013-04-30 14:45:00,75.64,75.64,75.59,75.61,6000.0,61.1852,61.1852,61.1447,61.1609,6000.0
2013-04-30 14:50:00,75.61,75.62,75.59,75.59,6900.0,61.1609,61.169,61.1447,61.1447,6900.0
2013-04-30 14:55:00,75.6,75.61,75.59,75.61,8400.0,61.1528,61.1609,61.1447,61.1609,8400.0
2013-04-30 15:00:00,75.6,75.63,75.59,75.6,16400.0,61.1528,61.1771,61.1447,61.1528,16400.0
2013-04-30 15:05:00,75.6,75.63,75.59,75.61,8000.0,61.1528,61.1771,61.1447,61.1609,8000.0
2013-04-30 15:10:00,75.61,75.64,75.6,75.62,7200.0,61.1609,61.1852,61.1528,61.169,7200.0
2013-04-30 15:15:00,75.63,75.63,75.6,75.6,7100.0,61.1771,61.1771,61.1528,61.1528,7100.0
2013-04-30 15:20:00,75.6,75.64,75.59,75.63,29200.0,61.1528,61.1852,61.1447,61.1771,29200.0
2013-04-30 15:25:00,75.63,75.66,75.62,75.65,14800.0,61.1771,61.2013,61.169,61.1933,14800.0
2013-04-30 15:30:00,75.65,75.66,75.63,75.65,24000.0,61.1933,61.2013,61.1771,61.1933,24000.0
2013-04-30 15:35:00,75.65,75.7,75.65,75.69,20600.0,61.1933,61.2337,61.1933,61.2256,20600.0
2013-04-30 15:40:00,75.7,75.71,75.64,75.66,52800.0,61.2337,61.2418,61.1852,61.2013,52800.0
2013-04-30 15:45:00,75.64,75.75,75.62,75.74,51900.0,61.1852,61.2741,61.169,61.2661,51900.0
2013-04-30 15:50:00,75.73,75.73,75.69,75.7,39900.0,61.258,61.258,61.2256,61.2337,39900.0
2013-04-30 15:55:00,75.7,75.78,75.66,75.75,104900.0,61.2337,61.2984,61.2013,61.2741,104900.0
2013-05-01 09:30:00,75.45,75.77,75.32,75.61,41500.0,61.0315,61.2903,60.9263,61.1609,41500.0
2013-05-01 09:35:00,75.61,75.61,75.42,75.5,21400.0,61.1609,61.1609,61.0072,61.0719,21400.0
2013-05-01 09:40:00,75.46,75.54,75.44,75.52,17200.0,61.0396,61.1043,61.0234,61.0881,17200.0
2013-05-01 09:45:00,75.53,75.64,75.51,75.64,14900.0,61.0962,61.1852,61.08,61.1852,14900.0
2013-05-01 09:50:00,75.63,75.72,75.62,75.67,24500.0,61.1771,61.2499,61.169,61.2094,24500.0
2013-05-01 09:55:00,75.67,75.77,75.65,75.75,39900.0,61.2094,61.2903,61.1933,61.2741,39900.0
2013-05-01 10:00:00,75.76,75.81,75.67,75.76,29200.0,61.2822,61.3227,61.2094,61.2822,29200.0
2013-05-01 10:05:00,75.76,75.76,75.6,75.62,24800.0,61.2822,61.2822,61.1528,61.169,24800.0
2013-05-01 10:10:00,75.62,75.73,75.6,75.6,59700.0,61.169,61.258,61.1528,61.1528,59700.0
2013-05-01 10:15:00,75.61,75.76,75.6,75.74,43200.0,61.1609,61.2822,61.1528,61.2661,43200.0
2013-05-01 10:20:00,75.73,75.8,75.73,75.8,11600.0,61.258,61.3146,61.258,61.3146,11600.0
2013-05-01 10:25:00,75.81,75.82,75.71,75.73,10500.0,61.3227,61.3308,61.2418,61.258,10500.0
2013-05-01 10:30:00,75.71,75.76,75.71,75.73,8200.0,61.2418,61.2822,61.2418,61.258,8200.0
2013-05-01 10:35:00,75.71,75.91,75.68,75.88,32500.0,61.2418,61.4036,61.2175,61.3793,32500.0
2013-05-01 10:40:00,75.87,75.87,75.83,75.84,5800.0,61.3712,61.3712,61.3389,61.3469,5800.0
2013-05-01 10:45:00,75.84,75.85,75.78,75.85,13700.0,61.3469,61.355,61.2984,61.355,13700.0
2013-05-01 10:50:00,75.85,75.91,75.83,75.91,6600.0,61.355,61.4036,61.3389,61.4036,6600.0
2013-05-01 10:55:00,75.89,75.98,75.88,75.98,13300.0,61.3874,61.4602,61.3793,61.4602,13300.0
2013-05-01 11:00:00,75.97,76.04,75.93,76.04,38000.0,61.4521,61.5087,61.4197,61.5087,38000.0
2013-05-01 11:05:00,76.05,76.15,76.05,76.1,15400.0,61.5168,61.5977,61.5168,61.5573,15400.0
2013-05-01 11:10:00,76.08,76.08,76.04,76.05,5100.0,61.5411,61.5411,61.5087,61.5168,5100.0
2013-05-01 11:15:00,76.05,76.05,76.01,76.03,7400.0,61.5168,61.5168,61.4845,61.5006,7400.0
2013-05-01 11:20:00,76.03,76.11,76.03,76.11,11100.0,61.5006,61.5654,61.5006,61.5654,11100.0
2013-05-01 11:25:00,76.1,76.13,76.07,76.09,6500.0,61.5573,61.5815,61.533,61.5492,6500.0
2013-05-01 11:30:00,76.07,76.09,76.06,76.08,13700.0,61.533,61.5492,61.5249,61.5411,13700.0
2013-05-01 11:35:00,76.1,76.2,76.07,76.17,18600.0,61.5573,61.6382,61.533,61.6139,18600.0
2013-05-01 11:40:00,76.17,76.22,76.16,76.21,18300.0,61.6139,61.6543,61.6058,61.6462,18300.0
2013-05-01 11:45:00,76.2,76.22,76.1,76.15,40800.0,61.6382,61.6543,61.5573,61.5977,40800.0
2013-05-01 11:50:00,76.15,76.21,76.15,76.19,8200.0,61.5977,61.6462,61.5977,61.6301,8200.0
2013-05-01 11:55:00,76.19,76.25,76.18,76.21,54000.0,61.6301,61.6786,61.622,61.6462,54000.0
2013-05-01 12:00:00,76.2,76.31,76.17,76.29,38500.0,61.6382,61.7271,61.6139,61.711,38500.0
2013-05-01 12:05:00,76.31,76.32,76.24,76.24,6800.0,61.7271,61.7352,61.6705,61.6705,6800.0
2013-05-01 12:10:00,76.25,76.25,76.2,76.23,11300.0,61.6786,61.6786,61.6382,61.6624,11300.0
2013-05-01 12:15:00,76.22,76.25,76.21,76.25,7000.0,61.6543,61.6786,61.6462,61.6786,7000.0
2013-05-01 12:20:00,76.25,76.27,76.24,76.25,5200.0,61.6786,61.6948,61.6705,61.6786,5200.0
2013-05-01 12:25:00,76.24,76.27,76.24,76.27,11200.0,61.6705,61.6948,61.6705,61.6948,11200.0
2013-05-01 12:30:00,76.27,76.29,76.25,76.28,7500.0,61.6948,61.711,61.6786,61.7029,7500.0
2013-05-01 12:35:00,76.26,76.28,76.25,76.26,6800.0,61.6867,61.7029,61.6786,61.6867,6800.0
2013-05-01 12:40:00,76.25,76.27,76.24,76.24,8500.0,61.6786,61.6948,61.6705,61.6705,8500.0
2013-05-01 12:45:00,76.25,76.26,76.24,76.26,7000.0,61.6786,61.6867,61.6705,61.6867,7000.0
2013-05-01 12:50:00,76.25,76.26,76.23,76.25,8300.0,61.6786,61.6867,61.6624,61.6786,8300.0
2013-05-01 12:55:00,76.25,76.25,76.17,76.2,22800.0,61.6786,61.6786,61.6139,61.6382,22800.0
2013-05-01 13:00:00,76.17,76.22,76.17,76.2,9300.0,61.6139,61.6543,61.6139,61.6382,9300.0
2013-05-01 13:05:00,76.2,76.25,76.19,76.21,26700.0,61.6382,61.6786,61.6301,61.6462,26700.0
2013-05-01 13:10:00,76.21,76.32,76.21,76.3,11200.0,61.6462,61.7352,61.6462,61.719,11200.0
2013-05-01 13:15:00,76.3,76.3,76.24,76.26,9800.0,61.719,61.719,61.6705,61.6867,9800.0
2013-05-01 13:20:00,76.27,76.31,76.24,76.29,5400.0,61.6948,61.7271,61.6705,61.711,5400.0
2013-05-01 13:25:00,76.3,76.32,76.29,76.3,5500.0,61.719,61.7352,61.711,61.719,5500.0
2013-05-01 13:30:00,76.29,76.31,76.28,76.29,11900.0,61.711,61.7271,61.7029,61.711,11900.0
2013-05-01 13:35:00,76.28,76.29,76.21,76.23,15400.0,61.7029,61.711,61.6462,61.6624,15400.0
2013-05-01 13:40:00,76.22,76.23,76.14,76.14,12400.0,61.6543,61.6624,61.5896,61.5896,12400.0
2013-05-01 13:45:00,76.14,76.18,76.11,76.17,10800.0,61.5896,61.622,61.5654,61.6139,10800.0
2013-05-01 13:50:00,76.16,76.21,76.12,76.19,13900.0,61.6058,61.6462,61.5734,61.6301,13900.0
2013-05-01 13:55:00,76.19,76.23,76.18,76.19,10600.0,61.6301,61.6624,61.622,61.6301,10600.0
2013-05-01 14:00:00,76.2,76.28,76.17,76.22,21000.0,61.6382,61.7029,61.6139,61.6543,21000.0
2013-05-01 14:05:00,76.23,76.31,76.22,76.28,11000.0,61.6624,61.7271,61.6543,61.7029,11000.0
2013-05-01 14:10:00,76.28,76.32,76.2,76.3,19600.0,61.7029,61.7352,61.6382,61.719,19600.0
2013-05-01 14:15:00,76.3,76.3,76.23,76.26,15600.0,61.719,61.719,61.6624,61.6867,15600.0
2013-05-01 14:20:00,76.27,76.48,76.27,76.45,24000.0,61.6948,61.8646,61.6948,61.8404,24000.0
2013-05-01 14:25:00,76.46,76.48,76.36,76.38,17600.0,61.8485,61.8646,61.7676,61.7838,17600.0
2013-05-01 14:30:00,76.38,76.38,76.33,76.38,20600.0,61.7838,61.7838,61.7433,61.7838,20600.0
2013-05-01 14:35:00,76.38,76.39,76.35,76.36,17600.0,61.7838,61.7918,61.7595,61.7676,17600.0
2013-05-01 14:40:00,76.34,76.4,76.33,76.39,15300.0,61.7514,61.7999,61.7433,61.7918,15300.0
2013-05-01 14:45:00,76.38,76.39,76.3,76.32,13900.0,61.7838,61.7918,61.719,61.7352,13900.0
2013-05-01 14:50:00,76.33,76.37,76.22,76.35,84000.0,61.7433,61.7757,61.6543,61.7595,84000.0
2013-05-01 14:55:00,76.34,76.37,76.27,76.29,13800.0,61.7514,61.7757,61.6948,61.711,13800.0
2013-05-01 15:00:00,76.28,76.29,76.2,76.23,30900.0,61.7029,61.711,61.6382,61.6624,30900.0
2013-05-01 15:05:00,76.23,76.24,76.13,76.13,21900.0,61.6624,61.6705,61.5815,61.5815,21900.0
2013-05-01 15:10:00,76.13,76.13,76.02,76.04,31000.0,61.5815,61.5815,61.4925,61.5087,31000.0
2013-05-01 15:15:00,76.05,76.11,76.0,76.1,34100.0,61.5168,61.5654,61.4764,61.5573,34100.0
2013-05-01 15:20:00,76.1,76.11,75.99,76.01,39300.0,61.5573,61.5654,61.4683,61.4845,39300.0
2013-05-01 15:25:00,76.0,76.03,75.86,75.87,29100.0,61.4764,61.5006,61.3631,61.3712,29100.0
2013-05-01 15:30:00,75.88,75.92,75.86,75.87,19600.0,61.3793,61.4117,61.3631,61.3712,19600.0
2013-05-01 15:35:00,75.86,75.87,75.81,75.81,21100.0,61.3631,61.3712,61.3227,61.3227,21100.0
2013-05-01 15:40:00,75.81,75.83,75.68,75.68,32700.0,61.3227,61.3389,61.2175,61.2175,32700.0
2013-05-01 15:45:00,75.67,75.81,75.64,75.75,46400.0,61.2094,61.3227,61.1852,61.2741,46400.0
2013-05-01 15:50:00,75.75,75.77,75.69,75.7,40000.0,61.2741,61.2903,61.2256,61.2337,40000.0
2013-05-01 15:55:00,75.71,75.77,75.66,75.68,97600.0,61.2418,61.2903,61.2013,61.2175,97600.0
2013-05-02 09:30:00,75.65,75.77,75.46,75.63,30900.0,61.1933,61.2903,61.0396,61.1771,30900.0
2013-05-02 09:35:00,75.63,75.84,75.59,75.79,32400.0,61.1771,61.3469,61.1447,61.3065,32400.0
2013-05-02 09:40:00,75.74,75.8,75.7,75.8,21800.0,61.2661,61.3146,61.2337,61.3146,21800.0
2013-05-02 09:45:00,75.8,75.9,75.78,75.84,57700.0,61.3146,61.3955,61.2984,61.3469,57700.0
2013-05-02 09:50:00,75.84,75.88,75.76,75.88,16500.0,61.3469,61.3793,61.2822,61.3793,16500.0
2013-05-02 09:55:00,75.83,75.86,75.76,75.78,29900.0,61.3389,61.3631,61.2822,61.2984,29900.0
2013-05-02 10:00:00,75.77,75.84,75.75,75.81,13900.0,61.2903,61.3469,61.2741,61.3227,13900.0
2013-05-02 10:05:00,75.79,75.9,75.77,75.9,11000.0,61.3065,61.3955,61.2903,61.3955,11000.0
2013-05-02 10:10:00,75.9,76.08,75.9,76.08,17200.0,61.3955,61.5411,61.3955,61.5411,17200.0
2013-05-02 10:15:00,76.08,76.09,76.0,76.03,16900.0,61.5411,61.5492,61.4764,61.5006,16900.0
2013-05-02 10:20:00,76.04,76.08,75.98,75.98,9100.0,61.5087,61.5411,61.4602,61.4602,9100.0
2013-05-02 10:25:00,75.99,76.18,75.98,76.18,18200.0,61.4683,61.622,61.4602,61.622,18200.0
2013-05-02 10:30:00,76.19,76.31,76.13,76.31,18600.0,61.6301,61.7271,61.5815,61.7271,18600.0
2013-05-02 10:35:00,76.32,76.34,76.15,76.15,10800.0,61.7352,61.7514,61.5977,61.5977,10800.0
2013-05-02 10:40:00,76.17,76.29,76.17,76.25,17700.0,61.6139,61.711,61.6139,61.6786,17700.0
2013-05-02 10:45:00,76.25,76.29,76.2,76.26,14800.0,61.6786,61.711,61.6382,61.6867,14800.0
2013-05-02 10:50:00,76.27,76.31,76.22,76.3,17500.0,61.6948,61.7271,61.6543,61.719,17500.0
2013-05-02 10:55:00,76.3,76.33,76.27,76.27,7700.0,61.719,61.7433,61.6948,61.6948,7700.0
2013-05-02 11:00:00,76.26,76.33,76.25,76.3,6000.0,61.6867,61.7433,61.6786,61.719,6000.0
2013-05-02 11:05:00,76.3,76.33,76.3,76.31,12000.0,61.719,61.7433,61.719,61.7271,12000.0
2013-05-02 11:10:00,76.3,76.44,76.3,76.41,53700.0,61.719,61.8323,61.719,61.808,53700.0
2013-05-02 11:15:00,76.44,76.47,76.42,76.44,17900.0,61.8323,61.8566,61.8161,61.8323,17900.0
2013-05-02 11:20:00,76.44,76.51,76.44,76.5,9600.0,61.8323,61.8889,61.8323,61.8808,9600.0
2013-05-02 11:25:00,76.49,76.55,76.48,76.55,12000.0,61.8727,61.9213,61.8646,61.9213,12000.0
2013-05-02 11:30:00,76.55,76.55,76.49,76.49,17100.0,61.9213,61.9213,61.8727,61.8727,17100.0
2013-05-02 11:35:00,76.49,76.53,76.46,76.47,29700.0,61.8727,61.9051,61.8485,61.8566,29700.0
2013-05-02 11:40:00,76.46,76.46,76.41,76.41,8700.0,61.8485,61.8485,61.808,61.808,8700.0
2013-05-02 11:45:00,76.42,76.46,76.41,76.41,5900.0,61.8161,61.8485,61.808,61.808,5900.0
2013-05-02 11:50:00,76.39,76.42,76.38,76.38,5100.0,61.7918,61.8161,61.7838,61.7838,5100.0
2013-05-02 11:55:00,76.38,76.39,76.29,76.31,20700.0,61.7838,61.7918,61.711,61.7271,20700.0
2013-05-02 12:00:00,76.32,76.32,76.23,76.23,15200.0,61.7352,61.7352,61.6624,61.6624,15200.0
2013-05-02 12:05:00,76.24,76.24,76.11,76.11,4500.0,61.6705,61.6705,61.5654,61.5654,4500.0
2013-05-02 12:10:00,76.12,76.13,76.1,76.11,5800.0,61.5734,61.5815,61.5573,61.5654,5800.0
2013-05-02 12:15:00,76.12,76.12,76.08,76.08,8900.0,61.5734,61.5734,61.5411,61.5411,8900.0
2013-05-02 12:20:00,76.08,76.08,76.03,76.04,13900.0,61.5411,61.5411,61.5006,61.5087,13900.0
2013-05-02 12:25:00,76.04,76.08,76.04,76.08,14500.0,61.5087,61.5411,61.5087,61.5411,14500.0
2013-05-02 12:30:00,76.09,76.15,76.06,76.06,26700.0,61.5492,61.5977,61.5249,61.5249,26700.0
2013-05-02 12:35:00,76.08,76.12,76.08,76.12,4600.0,61.5411,61.5734,61.5411,61.5734,4600.0
2013-05-02 12:40:00,76.12,76.13,76.1,76.12,6800.0,61.5734,61.5815,61.5573,61.5734,6800.0
2013-05-02 12:45:00,76.12,76.18,76.11,76.18,5600.0,61.5734,61.622,61.5654,61.622,5600.0
2013-05-02 12:50:00,76.17,76.18,76.12,76.12,9400.0,61.6139,61.622,61.5734,61.5734,9400.0
2013-05-02 12:55:00,76.13,76.13,76.08,76.1,14500.0,61.5815,61.5815,61.5411,61.5573,14500.0
2013-05-02 13:00:00,76.09,76.09,76.03,76.03,11900.0,61.5492,61.5492,61.5006,61.5006,11900.0
2013-05-02 13:05:00,76.03,76.04,76.0,76.03,17700.0,61.5006,61.5087,61.4764,61.5006,17700.0
2013-05-02 13:10:00,76.03,76.13,76.02,76.13,14500.0,61.5006,61.5815,61.4925,61.5815,14500.0
2013-05-02 13:15:00,76.13,76.19,76.13,76.19,4500.0,61.5815,61.6301,61.5815,61.6301,4500.0
2013-05-02 13:20:00,76.18,76.26,76.18,76.24,15000.0,61.622,61.6867,61.622,61.6705,15000.0
2013-05-02 13:25:00,76.25,76.3,76.25,76.3,6200.0,61.6786,61.719,61.6786,61.719,6200.0
2013-05-02 13:30:00,76.3,76.3,76.26,76.29,6600.0,61.719,61.719,61.6867,61.711,6600.0
2013-05-02 13:35:00,76.3,76.3,76.22,76.26,16400.0,61.719,61.719,61.6543,61.6867,16400.0
2013-05-02 13:40:00,76.27,76.33,76.26,76.32,8900.0,61.6948,61.7433,61.6867,61.7352,8900.0
2013-05-02 13:45:00,76.33,76.37,76.32,76.37,6000.0,61.7433,61.7757,61.7352,61.7757,6000.0
2013-05-02 13:50:00,76.37,76.41,76.36,76.39,19800.0,61.7757,61.808,61.7676,61.7918,19800.0
2013-05-02 13:55:00,76.39,76.39,76.36,76.39,23600.0,61.7918,61.7918,61.7676,61.7918,23600.0
2013-05-02 14:00:00,76.38,76.38,76.33,76.34,14900.0,61.7838,61.7838,61.7433,61.7514,14900.0
2013-05-02 14:05:00,76.35,76.36,76.31,76.31,12000.0,61.7595,61.7676,61.7271,61.7271,12000.0
2013-05-02 14:10:00,76.3,76.31,76.25,76.27,74500.0,61.719,61.7271,61.6786,61.6948,74500.0
2013-05-02 14:15:00,76.28,76.35,76.27,76.34,12100.0,61.7029,61.7595,61.6948,61.7514,12100.0
2013-05-02 14:20:00,76.35,76.46,76.35,76.45,33200.0,61.7595,61.8485,61.7595,61.8404,33200.0
2013-05-02 14:25:00,76.46,76.5,76.46,76.49,11600.0,61.8485,61.8808,61.8485,61.8727,11600.0
2013-05-02 14:30:00,76.49,76.52,76.49,76.52,12500.0,61.8727,61.897,61.8727,61.897,12500.0
2013-05-02 14:35:00,76.52,76.54,76.5,76.53,10500.0,61.897,61.9132,61.8808,61.9051,10500.0
2013-05-02 14:40:00,76.53,76.53,76.5,76.5,13300.0,61.9051,61.9051,61.8808,61.8808,13300.0
2013-05-02 14:45:00,76.5,76.53,76.49,76.5,8500.0,61.8808,61.9051,61.8727,61.8808,8500.0
2013-05-02 14:50:00,76.5,76.53,76.5,76.5,9300.0,61.8808,61.9051,61.8808,61.8808,9300.0
2013-05-02 14:55:00,76.5,76.5,76.46,76.47,11600.0,61.8808,61.8808,61.8485,61.8566,11600.0
2013-05-02 15:00:00,76.47,76.48,76.4,76.4,15700.0,61.8566,61.8646,61.7999,61.7999,15700.0
2013-05-02 15:05:00,76.39,76.4,76.33,76.34,22200.0,61.7918,61.7999,61.7433,61.7514,22200.0
2013-05-02 15:10:00,76.34,76.35,76.32,76.32,13400.0,61.7514,61.7595,61.7352,61.7352,13400.0
2013-05-02 15:15:00,76.32,76.36,76.31,76.31,37800.0,61.7352,61.7676,61.7271,61.7271,37800.0
2013-05-02 15:20:00,76.31,76.34,76.29,76.31,25300.0,61.7271,61.7514,61.711,61.7271,25300.0
2013-05-02 15:25:00,76.31,76.34,76.31,76.34,21500.0,61.7271,61.7514,61.7271,61.7514,21500.0
2013-05-02 15:30:00,76.33,76.36,76.3,76.3,31400.0,61.7433,61.7676,61.719,61.719,31400.0
2013-05-02 15:35:00,76.29,76.3,76.26,76.3,29000.0,61.711,61.719,61.6867,61.719,29000.0
2013-05-02 15:40:00,76.29,76.31,76.28,76.29,23700.0,61.711,61.7271,61.7029,61.711,23700.0
2013-05-02 15:45:00,76.29,76.36,76.28,76.29,69900.0,61.711,61.7676,61.7029,61.711,69900.0
2013-05-02 15:50:00,76.29,76.3,76.27,76.27,29700.0,61.711,61.719,61.6948,61.6948,29700.0
2013-05-02 15:55:00,76.28,76.32,76.26,76.3,66700.0,61.7029,61.7352,61.6867,61.719,66700.0
2013-05-03 09:30:00,76.69,76.86,76.37,76.43,45000.0,62.0345,62.172,61.7757,61.8242,45000.0
2013-05-03 09:35:00,76.46,76.68,76.45,76.65,31300.0,61.8485,62.0264,61.8404,62.0022,31300.0
2013-05-03 09:40:00,76.65,76.81,76.62,76.7,32400.0,62.0022,62.1316,61.9779,62.0426,32400.0
2013-05-03 09:45:00,76.7,76.7,76.65,76.67,25500.0,62.0426,62.0426,62.0022,62.0183,25500.0
2013-05-03 09:50:00,76.67,76.78,76.65,76.75,13200.0,62.0183,62.1073,62.0022,62.083,13200.0
2013-05-03 09:55:00,76.78,76.79,76.68,76.77,11000.0,62.1073,62.1154,62.0264,62.0992,11000.0
2013-05-03 10:00:00,76.77,76.8,76.68,76.76,8600.0,62.0992,62.1235,62.0264,62.0911,8600.0
2013-05-03 10:05:00,76.75,76.76,76.66,76.67,21300.0,62.083,62.0911,62.0102,62.0183,21300.0
2013-05-03 10:10:00,76.68,76.7,76.62,76.66,24000.0,62.0264,62.0426,61.9779,62.0102,24000.0
2013-05-03 10:15:00,76.67,76.71,76.64,76.68,18300.0,62.0183,62.0507,61.9941,62.0264,18300.0
2013-05-03 10:20:00,76.69,76.84,76.69,76.82,32900.0,62.0345,62.1558,62.0345,62.1397,32900.0
2013-05-03 10:25:00,76.84,76.89,76.78,76.79,54800.0,62.1558,62.1963,62.1073,62.1154,54800.0
2013-05-03 10:30:00,76.77,76.82,76.73,76.8,33800.0,62.0992,62.1397,62.0669,62.1235,33800.0
2013-05-03 10:35:00,76.8,76.81,76.69,76.71,22300.0,62.1235,62.1316,62.0345,62.0507,22300.0
2013-05-03 10:40:00,76.73,76.84,76.72,76.83,14900.0,62.0669,62.1558,62.0588,62.1478,14900.0
2013-05-03 10:45:00,76.83,76.83,76.72,76.74,11100.0,62.1478,62.1478,62.0588,62.075,11100.0
2013-05-03 10:50:00,76.73,76.76,76.72,76.73,3500.0,62.0669,62.0911,62.0588,62.0669,3500.0
2013-05-03 10:55:00,76.71,76.73,76.67,76.72,18800.0,62.0507,62.0669,62.0183,62.0588,18800.0
2013-05-03 11:00:00,76.72,76.72,76.7,76.7,9800.0,62.0588,62.0588,62.0426,62.0426,9800.0
2013-05-03 11:05:00,76.71,76.81,76.7,76.81,7900.0,62.0507,62.1316,62.0426,62.1316,7900.0
2013-05-03 11:10:00,76.82,76.93,76.82,76.91,80300.0,62.1397,62.2286,62.1397,62.2125,80300.0
2013-05-03 11:15:00,76.91,76.92,76.82,76.91,26700.0,62.2125,62.2206,62.1397,62.2125,26700.0
2013-05-03 11:20:00,76.91,76.92,76.86,76.88,16800.0,62.2125,62.2206,62.172,62.1882,16800.0
2013-05-03 11:25:00,76.88,76.89,76.84,76.87,26200.0,62.1882,62.1963,62.1558,62.1801,26200.0
2013-05-03 11:30:00,76.86,76.87,76.84,76.84,9100.0,62.172,62.1801,62.1558,62.1558,9100.0
2013-05-03 11:35:00,76.85,76.86,76.84,76.84,7500.0,62.1639,62.172,62.1558,62.1558,7500.0
2013-05-03 11:40:00,76.84,76.84,76.8,76.84,6600.0,62.1558,62.1558,62.1235,62.1558,6600.0
2013-05-03 11:45:00,76.84,76.84,76.8,76.81,6200.0,62.1558,62.1558,62.1235,62.1316,6200.0
2013-05-03 11:50:00,76.82,76.88,76.8,76.85,8400.0,62.1397,62.1882,62.1235,62.1639,8400.0
2013-05-03 11:55:00,76.87,76.91,76.86,76.9,8700.0,62.1801,62.2125,62.172,62.2044,8700.0
2013-05-03 12:00:00,76.9,76.92,76.89,76.91,4600.0,62.2044,62.2206,62.1963,62.2125,4600.0
2013-05-03 12:05:00,76.93,76.93,76.9,76.9,5300.0,62.2286,62.2286,62.2044,62.2044,5300.0
2013-05-03 12:10:00,76.91,76.97,76.91,76.95,10700.0,62.2125,62.261,62.2125,62.2448,10700.0
2013-05-03 12:15:00,76.96,77.01,76.93,76.95,38200.0,62.2529,62.2934,62.2286,62.2448,38200.0
2013-05-03 12:20:00,76.95,76.97,76.91,76.97,5600.0,62.2448,62.261,62.2125,62.261,5600.0
2013-05-03 12:25:00,76.95,76.99,76.95,76.99,2700.0,62.2448,62.2772,62.2448,62.2772,2700.0
2013-05-03 12:30:00,76.98,76.98,76.92,76.92,10100.0,62.2691,62.2691,62.2206,62.2206,10100.0
2013-05-03 12:35:00,76.92,76.92,76.89,76.91,7600.0,62.2206,62.2206,62.1963,62.2125,7600.0
2013-05-03 12:40:00,76.89,76.89,76.87,76.87,7600.0,62.1963,62.1963,62.1801,62.1801,7600.0
2013-05-03 12:45:00,76.86,76.87,76.85,76.86,3200.0,62.172,62.1801,62.1639,62.172,3200.0
2013-05-03 12:50:00,76.88,76.91,76.88,76.9,5500.0,62.1882,62.2125,62.1882,62.2044,5500.0
2013-05-03 12:55:00,76.89,76.92,76.87,76.91,6700.0,62.1963,62.2206,62.1801,62.2125,6700.0
2013-05-03 13:00:00,76.89,76.92,76.87,76.9,8400.0,62.1963,62.2206,62.1801,62.2044,8400.0
2013-05-03 13:05:00,76.87,76.93,76.85,76.89,9700.0,62.1801,62.2286,62.1639,62.1963,9700.0
2013-05-03 13:10:00,76.9,76.94,76.85,76.92,29100.0,62.2044,62.2367,62.1639,62.2206,29100.0
2013-05-03 13:15:00,76.92,76.92,76.88,76.88,4100.0,62.2206,62.2206,62.1882,62.1882,4100.0
2013-05-03 13:20:00,76.88,76.91,76.88,76.91,6100.0,62.1882,62.2125,62.1882,62.2125,6100.0
2013-05-03 13:25:00,76.92,76.92,76.88,76.88,25900.0,62.2206,62.2206,62.1882,62.1882,25900.0
2013-05-03 13:30:00,76.87,76.89,76.82,76.83,13000.0,62.1801,62.1963,62.1397,62.1478,13000.0
2013-05-03 13:35:00,76.84,76.92,76.84,76.92,5000.0,62.1558,62.2206,62.1558,62.2206,5000.0
2013-05-03 13:40:00,76.92,76.98,76.91,76.96,6300.0,62.2206,62.2691,62.2125,62.2529,6300.0
2013-05-03 13:45:00,76.98,77.0,76.92,76.92,10800.0,62.2691,62.2853,62.2206,62.2206,10800.0
2013-05-03 13:50:00,76.92,76.93,76.91,76.93,6300.0,62.2206,62.2286,62.2125,62.2286,6300.0
2013-05-03 13:55:00,76.93,76.94,76.9,76.91,9900.0,62.2286,62.2367,62.2044,62.2125,9900.0
2013-05-03 14:00:00,76.91,76.93,76.9,76.91,8100.0,62.2125,62.2286,62.2044,62.2125,8100.0
2013-05-03 14:05:00,76.91,76.96,76.89,76.94,12400.0,62.2125,62.2529,62.1963,62.2367,12400.0
2013-05-03 14:10:00,76.95,76.97,76.95,76.97,7500.0,62.2448,62.261,62.2448,62.261,7500.0
2013-05-03 14:15:00,76.97,76.98,76.95,76.97,9100.0,62.261,62.2691,62.2448,62.261,9100.0
2013-05-03 14:20:00,76.97,76.98,76.96,76.96,5900.0,62.261,62.2691,62.2529,62.2529,5900.0
2013-05-03 14:25:00,76.97,76.97,76.93,76.94,11100.0,62.261,62.261,62.2286,62.2367,11100.0
2013-05-03 14:30:00,76.94,76.95,76.92,76.94,9100.0,62.2367,62.2448,62.2206,62.2367,9100.0
2013-05-03 14:35:00,76.94,76.95,76.86,76.86,11700.0,62.2367,62.2448,62.172,62.172,11700.0
2013-05-03 14:40:00,76.86,76.88,76.79,76.79,17200.0,62.172,62.1882,62.1154,62.1154,17200.0
2013-05-03 14:45:00,76.79,76.89,76.78,76.89,9500.0,62.1154,62.1963,62.1073,62.1963,9500.0
2013-05-03 14:50:00,76.89,76.89,76.8,76.84,31400.0,62.1963,62.1963,62.1235,62.1558,31400.0
2013-05-03 14:55:00,76.83,76.88,76.79,76.79,13900.0,62.1478,62.1882,62.1154,62.1154,13900.0
2013-05-03 15:00:00,76.79,76.8,76.77,76.78,15300.0,62.1154,62.1235,62.0992,62.1073,15300.0
2013-05-03 15:05:00,76.78,76.79,76.75,76.77,12300.0,62.1073,62.1154,62.083,62.0992,12300.0
2013-05-03 15:10:00,76.78,76.79,76.77,76.78,12200.0,62.1073,62.1154,62.0992,62.1073,12200.0
2013-05-03 15:15:00,76.78,76.8,76.74,76.79,18200.0,62.1073,62.1235,62.075,62.1154,18200.0
2013-05-03 15:20:00,76.79,76.79,76.73,76.76,16100.0,62.1154,62.1154,62.0669,62.0911,16100.0
2013-05-03 15:25:00,76.76,76.82,76.76,76.82,22300.0,62.0911,62.1397,62.0911,62.1397,22300.0
2013-05-03 15:30:00,76.83,76.87,76.8,76.87,26300.0,62.1478,62.1801,62.1235,62.1801,26300.0
2013-05-03 15:35:00,76.87,76.9,76.87,76.9,19200.0,62.1801,62.2044,62.1801,62.2044,19200.0
2013-05-03 15:40:00,76.9,76.91,76.89,76.91,20100.0,62.2044,62.2125,62.1963,62.2125,20100.0
2013-05-03 15:45:00,76.9,76.94,76.86,76.89,41500.0,62.2044,62.2367,62.172,62.1963,41500.0
2013-05-03 15:50:00,76.88,76.91,76.85,76.87,25100.0,62.1882,62.2125,62.1639,62.1801,25100.0
2013-05-03 15:55:00,76.87,76.88,76.8,76.8,59100.0,62.1801,62.1882,62.1235,62.1235,59100.0
2013-05-06 09:30:00,77.02,77.15,76.95,77.06,59600.0,62.3014,62.4066,62.2448,62.3338,59600.0
2013-05-06 09:35:00,77.05,77.1,76.93,76.97,16000.0,62.3257,62.3662,62.2286,62.261,16000.0
2013-05-06 09:40:00,77.0,77.1,76.98,77.1,26400.0,62.2853,62.3662,62.2691,62.3662,26400.0
2013-05-06 09:45:00,77.1,77.13,77.06,77.1,30200.0,62.3662,62.3904,62.3338,62.3662,30200.0
2013-05-06 09:50:00,77.1,77.12,77.06,77.11,32200.0,62.3662,62.3823,62.3338,62.3743,32200.0
2013-05-06 09:55:00,77.11,77.26,77.09,77.17,173000.0,62.3743,62.4956,62.3581,62.4228,173000.0
2013-05-06 10:00:00,77.2,77.36,77.19,77.33,82500.0,62.4471,62.5765,62.439,62.5522,82500.0
2013-05-06 10:05:00,77.35,77.53,77.33,77.53,61000.0,62.5684,62.714,62.5522,62.714,61000.0
2013-05-06 10:10:00,77.53,77.58,77.48,77.56,16800.0,62.714,62.7544,62.6735,62.7383,16800.0
2013-05-06 10:15:00,77.56,77.68,77.52,77.67,41600.0,62.7383,62.8353,62.7059,62.8272,41600.0
2013-05-06 10:20:00,77.69,77.79,77.62,77.62,21800.0,62.8434,62.9243,62.7868,62.7868,21800.0
2013-05-06 10:25:00,77.63,77.65,77.54,77.55,34000.0,62.7949,62.8111,62.7221,62.7302,34000.0
2013-05-06 10:30:00,77.55,77.55,77.43,77.45,23900.0,62.7302,62.7302,62.6331,62.6493,23900.0
2013-05-06 10:35:00,77.45,77.53,77.43,77.44,8200.0,62.6493,62.714,62.6331,62.6412,8200.0
2013-05-06 10:40:00,77.44,77.44,77.25,77.26,19400.0,62.6412,62.6412,62.4875,62.4956,19400.0
2013-05-06 10:45:00,77.28,77.4,77.25,77.4,11700.0,62.5118,62.6088,62.4875,62.6088,11700.0
2013-05-06 10:50:00,77.36,77.37,77.29,77.37,18500.0,62.5765,62.5846,62.5199,62.5846,18500.0
2013-05-06 10:55:00,77.37,77.39,77.19,77.2,62900.0,62.5846,62.6007,62.439,62.4471,62900.0
2013-05-06 11:00:00,77.2,77.25,77.16,77.24,26500.0,62.4471,62.4875,62.4147,62.4794,26500.0
2013-05-06 11:05:00,77.26,77.35,77.22,77.32,30700.0,62.4956,62.5684,62.4632,62.5441,30700.0
2013-05-06 11:10:00,77.31,77.33,77.21,77.25,61300.0,62.536,62.5522,62.4551,62.4875,61300.0
2013-05-06 11:15:00,77.26,77.27,77.22,77.23,13000.0,62.4956,62.5037,62.4632,62.4713,13000.0
2013-05-06 11:20:00,77.24,77.3,77.23,77.27,20600.0,62.4794,62.5279,62.4713,62.5037,20600.0
2013-05-06 11:25:00,77.28,77.3,77.23,77.24,7800.0,62.5118,62.5279,62.4713,62.4794,7800.0
2013-05-06 11:30:00,77.23,77.23,77.16,77.18,20200.0,62.4713,62.4713,62.4147,62.4309,20200.0
2013-05-06 11:35:00,77.18,77.19,77.16,77.19,4900.0,62.4309,62.439,62.4147,62.439,4900.0
2013-05-06 11:40:00,77.18,77.21,77.15,77.18,8500.0,62.4309,62.4551,62.4066,62.4309,8500.0
2013-05-06 11:45:00,77.19,77.23,77.18,77.23,7700.0,62.439,62.4713,62.4309,62.4713,7700.0
2013-05-06 11:50:00,77.21,77.27,77.21,77.25,3800.0,62.4551,62.5037,62.4551,62.4875,3800.0
2013-05-06 11:55:00,77.27,77.3,77.26,77.3,27800.0,62.5037,62.5279,62.4956,62.5279,27800.0
2013-05-06 12:00:00,77.3,77.31,77.29,77.3,9000.0,62.5279,62.536,62.5199,62.5279,9000.0
2013-05-06 12:05:00,77.3,77.3,77.28,77.29,5500.0,62.5279,62.5279,62.5118,62.5199,5500.0
2013-05-06 12:10:00,77.29,77.3,77.26,77.27,3900.0,62.5199,62.5279,62.4956,62.5037,3900.0
2013-05-06 12:15:00,77.26,77.3,77.25,77.25,3000.0,62.4956,62.5279,62.4875,62.4875,3000.0
2013-05-06 12:20:00,77.25,77.25,77.17,77.17,13500.0,62.4875,62.4875,62.4228,62.4228,13500.0
2013-05-06 12:25:00,77.16,77.17,77.14,77.16,9600.0,62.4147,62.4228,62.3985,62.4147,9600.0
2013-05-06 12:30:00,77.17,77.19,77.16,77.17,4800.0,62.4228,62.439,62.4147,62.4228,4800.0
2013-05-06 12:35:00,77.18,77.18,77.15,77.15,5900.0,62.4309,62.4309,62.4066,62.4066,5900.0
2013-05-06 12:40:00,77.17,77.18,77.15,77.18,5900.0,62.4228,62.4309,62.4066,62.4309,5900.0
2013-05-06 12:45:00,77.17,77.22,77.16,77.22,10000.0,62.4228,62.4632,62.4147,62.4632,10000.0
2013-05-06 12:50:00,77.22,77.25,77.22,77.25,13500.0,62.4632,62.4875,62.4632,62.4875,13500.0
2013-05-06 12:55:00,77.27,77.27,77.23,77.23,7600.0,62.5037,62.5037,62.4713,62.4713,7600.0
2013-05-06 13:00:00,77.24,77.26,77.2,77.21,4000.0,62.4794,62.4956,62.4471,62.4551,4000.0
2013-05-06 13:05:00,77.19,77.2,77.17,77.19,8500.0,62.439,62.4471,62.4228,62.439,8500.0
2013-05-06 13:10:00,77.19,77.25,77.19,77.24,3300.0,62.439,62.4875,62.439,62.4794,3300.0
2013-05-06 13:15:00,77.25,77.25,77.2,77.22,7400.0,62.4875,62.4875,62.4471,62.4632,7400.0
2013-05-06 13:20:00,77.22,77.29,77.21,77.24,14700.0,62.4632,62.5199,62.4551,62.4794,14700.0
2013-05-06 13:25:00,77.24,77.25,77.21,77.24,6300.0,62.4794,62.4875,62.4551,62.4794,6300.0
2013-05-06 13:30:00,77.22,77.3,77.22,77.27,6200.0,62.4632,62.5279,62.4632,62.5037,6200.0
2013-05-06 13:35:00,77.27,77.28,77.2,77.21,11200.0,62.5037,62.5118,62.4471,62.4551,11200.0
2013-05-06 13:40:00,77.22,77.23,77.21,77.21,10700.0,62.4632,62.4713,62.4551,62.4551,10700.0
2013-05-06 13:45:00,77.21,77.26,77.19,77.25,8100.0,62.4551,62.4956,62.439,62.4875,8100.0
2013-05-06 13:50:00,77.28,77.28,77.23,77.24,12200.0,62.5118,62.5118,62.4713,62.4794,12200.0
2013-05-06 13:55:00,77.25,77.25,77.15,77.17,19300.0,62.4875,62.4875,62.4066,62.4228,19300.0
2013-05-06 14:00:00,77.17,77.18,77.16,77.17,3700.0,62.4228,62.4309,62.4147,62.4228,3700.0
2013-05-06 14:05:00,77.17,77.19,77.16,77.19,7600.0,62.4228,62.439,62.4147,62.439,7600.0
2013-05-06 14:10:00,77.19,77.2,77.13,77.15,21100.0,62.439,62.4471,62.3904,62.4066,21100.0
2013-05-06 14:15:00,77.15,77.15,77.09,77.11,5200.0,62.4066,62.4066,62.3581,62.3743,5200.0
2013-05-06 14:20:00,77.11,77.14,77.11,77.13,9600.0,62.3743,62.3985,62.3743,62.3904,9600.0
2013-05-06 14:25:00,77.14,77.17,77.12,77.15,6900.0,62.3985,62.4228,62.3823,62.4066,6900.0
2013-05-06 14:30:00,77.17,77.17,77.15,77.15,8400.0,62.4228,62.4228,62.4066,62.4066,8400.0
2013-05-06 14:35:00,77.15,77.18,77.12,77.15,8700.0,62.4066,62.4309,62.3823,62.4066,8700.0
2013-05-06 14:40:00,77.17,77.18,77.02,77.09,20300.0,62.4228,62.4309,62.3014,62.3581,20300.0
2013-05-06 14:45:00,77.09,77.11,77.09,77.1,3200.0,62.3581,62.3743,62.3581,62.3662,3200.0
2013-05-06 14:50:00,77.1,77.17,77.1,77.12,28300.0,62.3662,62.4228,62.3662,62.3823,28300.0
2013-05-06 14:55:00,77.12,77.15,77.12,77.12,10000.0,62.3823,62.4066,62.3823,62.3823,10000.0
2013-05-06 15:00:00,77.12,77.13,77.09,77.1,5300.0,62.3823,62.3904,62.3581,62.3662,5300.0
2013-05-06 15:05:00,77.09,77.13,77.09,77.13,7800.0,62.3581,62.3904,62.3581,62.3904,7800.0
2013-05-06 15:10:00,77.13,77.14,77.1,77.1,6200.0,62.3904,62.3985,62.3662,62.3662,6200.0
2013-05-06 15:15:00,77.1,77.12,77.1,77.1,5800.0,62.3662,62.3823,62.3662,62.3662,5800.0
2013-05-06 15:20:00,77.1,77.1,77.05,77.05,8100.0,62.3662,62.3662,62.3257,62.3257,8100.0
2013-05-06 15:25:00,77.06,77.07,77.01,77.06,20900.0,62.3338,62.3419,62.2934,62.3338,20900.0
2013-05-06 15:30:00,77.08,77.09,77.03,77.05,30700.0,62.35,62.3581,62.3095,62.3257,30700.0
2013-05-06 15:35:00,77.04,77.05,76.96,76.99,43000.0,62.3176,62.3257,62.2529,62.2772,43000.0
2013-05-06 15:40:00,76.99,77.0,76.96,76.98,26300.0,62.2772,62.2853,62.2529,62.2691,26300.0
2013-05-06 15:45:00,76.97,77.01,76.97,77.0,39400.0,62.261,62.2934,62.261,62.2853,39400.0
2013-05-06 15:50:00,77.0,77.05,77.0,77.03,33100.0,62.2853,62.3257,62.2853,62.3095,33100.0
2013-05-06 15:55:00,77.03,77.06,76.99,77.05,41300.0,62.3095,62.3338,62.2772,62.3257,41300.0
2013-05-07 09:30:00,77.03,77.16,76.92,76.92,41800.0,62.3095,62.4147,62.2206,62.2206,41800.0
2013-05-07 09:35:00,76.96,76.97,76.91,76.95,16800.0,62.2529,62.261,62.2125,62.2448,16800.0
2013-05-07 09:40:00,76.96,77.08,76.91,77.01,11500.0,62.2529,62.35,62.2125,62.2934,11500.0
2013-05-07 09:45:00,77.01,77.03,76.92,76.93,15800.0,62.2934,62.3095,62.2206,62.2286,15800.0
2013-05-07 09:50:00,76.93,76.98,76.92,76.93,14600.0,62.2286,62.2691,62.2206,62.2286,14600.0
2013-05-07 09:55:00,76.94,77.1,76.94,77.07,25000.0,62.2367,62.3662,62.2367,62.3419,25000.0
2013-05-07 10:00:00,77.13,77.22,77.13,77.2,21900.0,62.3904,62.4632,62.3904,62.4471,21900.0
2013-05-07 10:05:00,77.19,77.19,77.02,77.02,5200.0,62.439,62.439,62.3014,62.3014,5200.0
2013-05-07 10:10:00,77.02,77.09,77.02,77.08,9700.0,62.3014,62.3581,62.3014,62.35,9700.0
2013-05-07 10:15:00,77.07,77.07,77.0,77.02,30100.0,62.3419,62.3419,62.2853,62.3014,30100.0
2013-05-07 10:20:00,77.02,77.1,76.99,77.1,13300.0,62.3014,62.3662,62.2772,62.3662,13300.0
2013-05-07 10:25:00,77.12,77.16,77.07,77.13,8300.0,62.3823,62.4147,62.3419,62.3904,8300.0
2013-05-07 10:30:00,77.1,77.1,76.99,76.99,41800.0,62.3662,62.3662,62.2772,62.2772,41800.0
2013-05-07 10:35:00,76.99,77.03,76.97,77.0,16200.0,62.2772,62.3095,62.261,62.2853,16200.0
2013-05-07 10:40:00,77.03,77.03,76.98,76.98,10900.0,62.3095,62.3095,62.2691,62.2691,10900.0
2013-05-07 10:45:00,76.98,77.05,76.95,77.0,7600.0,62.2691,62.3257,62.2448,62.2853,7600.0
2013-05-07 10:50:00,77.0,77.05,76.97,77.05,37600.0,62.2853,62.3257,62.261,62.3257,37600.0
2013-05-07 10:55:00,77.07,77.19,77.03,77.19,18400.0,62.3419,62.439,62.3095,62.439,18400.0
2013-05-07 11:00:00,77.2,77.28,77.2,77.25,8200.0,62.4471,62.5118,62.4471,62.4875,8200.0
2013-05-07 11:05:00,77.27,77.27,77.23,77.26,6300.0,62.5037,62.5037,62.4713,62.4956,6300.0
2013-05-07 11:10:00,77.24,77.31,77.12,77.16,30600.0,62.4794,62.536,62.3823,62.4147,30600.0
2013-05-07 11:15:00,77.17,77.19,77.12,77.19,8600.0,62.4228,62.439,62.3823,62.439,8600.0
2013-05-07 11:20:00,77.18,77.27,77.18,77.25,8700.0,62.4309,62.5037,62.4309,62.4875,8700.0
2013-05-07 11:25:00,77.25,77.26,77.21,77.21,20100.0,62.4875,62.4956,62.4551,62.4551,20100.0
2013-05-07 11:30:00,77.21,77.21,77.16,77.16,8700.0,62.4551,62.4551,62.4147,62.4147,8700.0
2013-05-07 11:35:00,77.18,77.18,77.07,77.07,19400.0,62.4309,62.4309,62.3419,62.3419,19400.0
2013-05-07 11:40:00,77.07,77.08,77.05,77.08,7000.0,62.3419,62.35,62.3257,62.35,7000.0
2013-05-07 11:45:00,77.08,77.11,77.08,77.09,7400.0,62.35,62.3743,62.35,62.3581,7400.0
2013-05-07 11:50:00,77.1,77.11,77.06,77.06,10000.0,62.3662,62.3743,62.3338,62.3338,10000.0
2013-05-07 11:55:00,77.07,77.08,77.02,77.03,14100.0,62.3419,62.35,62.3014,62.3095,14100.0
2013-05-07 12:00:00,77.03,77.13,77.03,77.13,22000.0,62.3095,62.3904,62.3095,62.3904,22000.0
2013-05-07 12:05:00,77.13,77.15,77.11,77.12,9500.0,62.3904,62.4066,62.3743,62.3823,9500.0
2013-05-07 12:10:00,77.12,77.12,77.08,77.09,12300.0,62.3823,62.3823,62.35,62.3581,12300.0
2013-05-07 12:15:00,77.1,77.19,77.09,77.17,18000.0,62.3662,62.439,62.3581,62.4228,18000.0
2013-05-07 12:20:00,77.16,77.16,77.09,77.1,11700.0,62.4147,62.4147,62.3581,62.3662,11700.0
2013-05-07 12:25:00,77.11,77.13,77.09,77.09,5700.0,62.3743,62.3904,62.3581,62.3581,5700.0
2013-05-07 12:30:00,77.1,77.19,77.09,77.19,5700.0,62.3662,62.439,62.3581,62.439,5700.0
2013-05-07 12:35:00,77.19,77.22,77.18,77.21,14400.0,62.439,62.4632,62.4309,62.4551,14400.0
2013-05-07 12:40:00,77.2,77.2,77.15,77.17,20600.0,62.4471,62.4471,62.4066,62.4228,20600.0
2013-05-07 12:45:00,77.17,77.18,77.08,77.11,11200.0,62.4228,62.4309,62.35,62.3743,11200.0
2013-05-07 12:50:00,77.11,77.11,77.05,77.05,7300.0,62.3743,62.3743,62.3257,62.3257,7300.0
2013-05-07 12:55:00,77.06,77.07,77.03,77.04,22500.0,62.3338,62.3419,62.3095,62.3176,22500.0
2013-05-07 13:00:00,77.05,77.09,77.03,77.08,37800.0,62.3257,62.3581,62.3095,62.35,37800.0
2013-05-07 13:05:00,77.08,77.09,77.06,77.09,10700.0,62.35,62.3581,62.3338,62.3581,10700.0
2013-05-07 13:10:00,77.09,77.09,77.05,77.07,12200.0,62.3581,62.3581,62.3257,62.3419,12200.0
2013-05-07 13:15:00,77.07,77.08,77.04,77.07,15700.0,62.3419,62.35,62.3176,62.3419,15700.0
2013-05-07 13:20:00,77.08,77.1,77.05,77.05,9400.0,62.35,62.3662,62.3257,62.3257,9400.0
2013-05-07 13:25:00,77.05,77.09,77.0,77.08,8200.0,62.3257,62.3581,62.2853,62.35,8200.0
2013-05-07 13:30:00,77.08,77.08,77.05,77.08,4700.0,62.35,62.35,62.3257,62.35,4700.0
2013-05-07 13:35:00,77.08,77.15,77.07,77.15,17600.0,62.35,62.4066,62.3419,62.4066,17600.0
2013-05-07 13:40:00,77.15,77.16,77.12,77.14,13300.0,62.4066,62.4147,62.3823,62.3985,13300.0
2013-05-07 13:45:00,77.14,77.18,77.14,77.18,9600.0,62.3985,62.4309,62.3985,62.4309,9600.0
2013-05-07 13:50:00,77.18,77.22,77.17,77.19,7800.0,62.4309,62.4632,62.4228,62.439,7800.0
2013-05-07 13:55:00,77.2,77.2,77.1,77.1,18300.0,62.4471,62.4471,62.3662,62.3662,18300.0
2013-05-07 14:00:00,77.11,77.11,77.05,77.08,10300.0,62.3743,62.3743,62.3257,62.35,10300.0
2013-05-07 14:05:00,77.08,77.08,77.06,77.07,8400.0,62.35,62.35,62.3338,62.3419,8400.0
2013-05-07 14:10:00,77.06,77.08,77.06,77.08,12800.0,62.3338,62.35,62.3338,62.35,12800.0
2013-05-07 14:15:00,77.07,77.08,77.05,77.07,7900.0,62.3419,62.35,62.3257,62.3419,7900.0
2013-05-07 14:20:00,77.07,77.11,77.06,77.11,8400.0,62.3419,62.3743,62.3338,62.3743,8400.0
2013-05-07 14:25:00,77.11,77.19,77.11,77.18,11500.0,62.3743,62.439,62.3743,62.4309,11500.0
2013-05-07 14:30:00,77.18,77.18,77.12,77.14,10900.0,62.4309,62.4309,62.3823,62.3985,10900.0
2013-05-07 14:35:00,77.14,77.17,77.14,77.15,10500.0,62.3985,62.4228,62.3985,62.4066,10500.0
2013-05-07 14:40:00,77.15,77.17,77.13,77.17,4700.0,62.4066,62.4228,62.3904,62.4228,4700.0
2013-05-07 14:45:00,77.16,77.19,77.14,77.18,19800.0,62.4147,62.439,62.3985,62.4309,19800.0
2013-05-07 14:50:00,77.18,77.2,77.17,77.17,16600.0,62.4309,62.4471,62.4228,62.4228,16600.0
2013-05-07 14:55:00,77.17,77.2,77.11,77.12,33400.0,62.4228,62.4471,62.3743,62.3823,33400.0
2013-05-07 15:00:00,77.13,77.13,77.06,77.06,46000.0,62.3904,62.3904,62.3338,62.3338,46000.0
2013-05-07 15:05:00,77.06,77.09,77.06,77.08,11800.0,62.3338,62.3581,62.3338,62.35,11800.0
2013-05-07 15:10:00,77.08,77.13,77.08,77.09,64200.0,62.35,62.3904,62.35,62.3581,64200.0
2013-05-07 15:15:00,77.09,77.11,77.08,77.11,23500.0,62.3581,62.3743,62.35,62.3743,23500.0
2013-05-07 15:20:00,77.1,77.11,77.06,77.08,31000.0,62.3662,62.3743,62.3338,62.35,31000.0
2013-05-07 15:25:00,77.08,77.08,77.07,77.08,9400.0,62.35,62.35,62.3419,62.35,9400.0
2013-05-07 15:30:00,77.08,77.09,77.06,77.08,40000.0,62.35,62.3581,62.3338,62.35,40000.0
2013-05-07 15:35:00,77.08,77.1,77.06,77.07,41500.0,62.35,62.3662,62.3338,62.3419,41500.0
2013-05-07 15:40:00,77.07,77.07,77.06,77.06,39500.0,62.3419,62.3419,62.3338,62.3338,39500.0
2013-05-07 15:45:00,77.06,77.22,77.06,77.22,66000.0,62.3338,62.4632,62.3338,62.4632,66000.0
2013-05-07 15:50:00,77.22,77.22,77.2,77.22,43600.0,62.4632,62.4632,62.4471,62.4632,43600.0
2013-05-07 15:55:00,77.22,77.22,77.19,77.21,57000.0,62.4632,62.4632,62.439,62.4551,57000.0
2013-05-08 09:30:00,77.25,77.33,77.08,77.2,32500.0,62.4875,62.5522,62.35,62.4471,32500.0
2013-05-08 09:35:00,77.14,77.48,77.14,77.42,19800.0,62.3985,62.6735,62.3985,62.625,19800.0
2013-05-08 09:40:00,77.42,77.43,77.33,77.36,21600.0,62.625,62.6331,62.5522,62.5765,21600.0
2013-05-08 09:45:00,77.37,77.37,77.18,77.2,28800.0,62.5846,62.5846,62.4309,62.4471,28800.0
2013-05-08 09:50:00,77.2,77.32,77.19,77.28,43300.0,62.4471,62.5441,62.439,62.5118,43300.0
2013-05-08 09:55:00,77.32,77.33,77.22,77.28,11400.0,62.5441,62.5522,62.4632,62.5118,11400.0
2013-05-08 10:00:00,77.3,77.46,77.29,77.41,26900.0,62.5279,62.6574,62.5199,62.6169,26900.0
2013-05-08 10:05:00,77.4,77.42,77.24,77.24,26600.0,62.6088,62.625,62.4794,62.4794,26600.0
2013-05-08 10:10:00,77.25,77.31,77.24,77.3,13200.0,62.4875,62.536,62.4794,62.5279,13200.0
2013-05-08 10:15:00,77.29,77.33,77.26,77.26,11500.0,62.5199,62.5522,62.4956,62.4956,11500.0
2013-05-08 10:20:00,77.26,77.32,77.25,77.29,10000.0,62.4956,62.5441,62.4875,62.5199,10000.0
2013-05-08 10:25:00,77.28,77.36,77.28,77.36,14200.0,62.5118,62.5765,62.5118,62.5765,14200.0
2013-05-08 10:30:00,77.36,77.43,77.35,77.42,15500.0,62.5765,62.6331,62.5684,62.625,15500.0
2013-05-08 10:35:00,77.44,77.51,77.44,77.49,16100.0,62.6412,62.6978,62.6412,62.6816,16100.0
2013-05-08 10:40:00,77.49,77.53,77.48,77.48,12900.0,62.6816,62.714,62.6735,62.6735,12900.0
2013-05-08 10:45:00,77.49,77.51,77.45,77.48,18100.0,62.6816,62.6978,62.6493,62.6735,18100.0
2013-05-08 10:50:00,77.48,77.56,77.48,77.54,7600.0,62.6735,62.7383,62.6735,62.7221,7600.0
2013-05-08 10:55:00,77.54,77.54,77.5,77.5,11000.0,62.7221,62.7221,62.6897,62.6897,11000.0
2013-05-08 11:00:00,77.49,77.55,77.48,77.55,11500.0,62.6816,62.7302,62.6735,62.7302,11500.0
2013-05-08 11:05:00,77.55,77.57,77.53,77.53,8900.0,62.7302,62.7463,62.714,62.714,8900.0
2013-05-08 11:10:00,77.54,77.64,77.54,77.62,15400.0,62.7221,62.803,62.7221,62.7868,15400.0
2013-05-08 11:15:00,77.61,77.62,77.6,77.62,7500.0,62.7787,62.7868,62.7706,62.7868,7500.0
2013-05-08 11:20:00,77.61,77.63,77.61,77.62,6900.0,62.7787,62.7949,62.7787,62.7868,6900.0
2013-05-08 11:25:00,77.62,77.62,77.58,77.62,12700.0,62.7868,62.7868,62.7544,62.7868,12700.0
2013-05-08 11:30:00,77.63,77.63,77.59,77.61,10200.0,62.7949,62.7949,62.7625,62.7787,10200.0
2013-05-08 11:35:00,77.61,77.65,77.61,77.65,8700.0,62.7787,62.8111,62.7787,62.8111,8700.0
2013-05-08 11:40:00,77.64,77.65,77.61,77.65,10800.0,62.803,62.8111,62.7787,62.8111,10800.0
2013-05-08 11:45:00,77.66,77.67,77.63,77.64,3900.0,62.8191,62.8272,62.7949,62.803,3900.0
2013-05-08 11:50:00,77.64,77.64,77.62,77.63,3000.0,62.803,62.803,62.7868,62.7949,3000.0
2013-05-08 11:55:00,77.63,77.66,77.62,77.64,5200.0,62.7949,62.8191,62.7868,62.803,5200.0
2013-05-08 12:00:00,77.65,77.69,77.64,77.69,3000.0,62.8111,62.8434,62.803,62.8434,3000.0
2013-05-08 12:05:00,77.69,77.72,77.69,77.7,5600.0,62.8434,62.8677,62.8434,62.8515,5600.0
2013-05-08 12:10:00,77.69,77.69,77.65,77.66,3900.0,62.8434,62.8434,62.8111,62.8191,3900.0
2013-05-08 12:15:00,77.67,77.67,77.64,77.65,3100.0,62.8272,62.8272,62.803,62.8111,3100.0
2013-05-08 12:20:00,77.65,77.65,77.61,77.65,11200.0,62.8111,62.8111,62.7787,62.8111,11200.0
2013-05-08 12:25:00,77.66,77.71,77.65,77.67,7200.0,62.8191,62.8596,62.8111,62.8272,7200.0
2013-05-08 12:30:00,77.67,77.67,77.64,77.64,3700.0,62.8272,62.8272,62.803,62.803,3700.0
2013-05-08 12:35:00,77.63,77.65,77.61,77.65,5600.0,62.7949,62.8111,62.7787,62.8111,5600.0
2013-05-08 12:40:00,77.65,77.65,77.63,77.64,5800.0,62.8111,62.8111,62.7949,62.803,5800.0
2013-05-08 12:45:00,77.63,77.69,77.62,77.68,4800.0,62.7949,62.8434,62.7868,62.8353,4800.0
2013-05-08 12:50:00,77.69,77.7,77.68,77.68,3200.0,62.8434,62.8515,62.8353,62.8353,3200.0
2013-05-08 12:55:00,77.68,77.7,77.67,77.69,5800.0,62.8353,62.8515,62.8272,62.8434,5800.0
2013-05-08 13:00:00,77.7,77.73,77.7,77.73,2500.0,62.8515,62.8758,62.8515,62.8758,2500.0
2013-05-08 13:05:00,77.73,77.76,77.72,77.74,13200.0,62.8758,62.9,62.8677,62.8839,13200.0
2013-05-08 13:10:00,77.74,77.77,77.72,77.72,4900.0,62.8839,62.9081,62.8677,62.8677,4900.0
2013-05-08 13:15:00,77.74,77.79,77.73,77.79,10600.0,62.8839,62.9243,62.8758,62.9243,10600.0
2013-05-08 13:20:00,77.79,77.83,77.78,77.82,7700.0,62.9243,62.9567,62.9162,62.9486,7700.0
2013-05-08 13:25:00,77.82,77.82,77.77,77.77,16400.0,62.9486,62.9486,62.9081,62.9081,16400.0
2013-05-08 13:30:00,77.77,77.82,77.77,77.81,10900.0,62.9081,62.9486,62.9081,62.9405,10900.0
2013-05-08 13:35:00,77.81,77.82,77.8,77.81,6200.0,62.9405,62.9486,62.9324,62.9405,6200.0
2013-05-08 13:40:00,77.8,77.8,77.77,77.78,9300.0,62.9324,62.9324,62.9081,62.9162,9300.0
2013-05-08 13:45:00,77.78,77.79,77.77,77.78,7300.0,62.9162,62.9243,62.9081,62.9162,7300.0
2013-05-08 13:50:00,77.78,77.79,77.76,77.78,11100.0,62.9162,62.9243,62.9,62.9162,11100.0
2013-05-08 13:55:00,77.77,77.78,77.76,77.77,9500.0,62.9081,62.9162,62.9,62.9081,9500.0
2013-05-08 14:00:00,77.77,77.78,77.76,77.78,5300.0,62.9081,62.9162,62.9,62.9162,5300.0
2013-05-08 14:05:00,77.77,77.79,77.75,77.77,13600.0,62.9081,62.9243,62.8919,62.9081,13600.0
2013-05-08 14:10:00,77.77,77.79,77.75,77.79,10500.0,62.9081,62.9243,62.8919,62.9243,10500.0
2013-05-08 14:15:00,77.79,77.79,77.78,77.78,9100.0,62.9243,62.9243,62.9162,62.9162,9100.0
2013-05-08 14:20:00,77.78,77.79,77.77,77.77,2600.0,62.9162,62.9243,62.9081,62.9081,2600.0
2013-05-08 14:25:00,77.77,77.8,77.77,77.79,8100.0,62.9081,62.9324,62.9081,62.9243,8100.0
2013-05-08 14:30:00,77.79,77.8,77.71,77.71,11500.0,62.9243,62.9324,62.8596,62.8596,11500.0
2013-05-08 14:35:00,77.71,77.71,77.61,77.63,13300.0,62.8596,62.8596,62.7787,62.7949,13300.0
2013-05-08 14:40:00,77.63,77.63,77.59,77.6,12700.0,62.7949,62.7949,62.7625,62.7706,12700.0
2013-05-08 14:45:00,77.6,77.63,77.59,77.61,13900.0,62.7706,62.7949,62.7625,62.7787,13900.0
2013-05-08 14:50:00,77.61,77.67,77.6,77.67,13400.0,62.7787,62.8272,62.7706,62.8272,13400.0
2013-05-08 14:55:00,77.67,77.68,77.66,77.67,7000.0,62.8272,62.8353,62.8191,62.8272,7000.0
2013-05-08 15:00:00,77.68,77.68,77.63,77.63,8000.0,62.8353,62.8353,62.7949,62.7949,8000.0
2013-05-08 15:05:00,77.63,77.63,77.61,77.61,5900.0,62.7949,62.7949,62.7787,62.7787,5900.0
2013-05-08 15:10:00,77.61,77.67,77.61,77.65,13400.0,62.7787,62.8272,62.7787,62.8111,13400.0
2013-05-08 15:15:00,77.65,77.66,77.62,77.65,10000.0,62.8111,62.8191,62.7868,62.8111,10000.0
2013-05-08 15:20:00,77.67,77.69,77.65,77.66,8500.0,62.8272,62.8434,62.8111,62.8191,8500.0
2013-05-08 15:25:00,77.66,77.73,77.66,77.72,15800.0,62.8191,62.8758,62.8191,62.8677,15800.0
2013-05-08 15:30:00,77.72,77.82,77.71,77.75,18000.0,62.8677,62.9486,62.8596,62.8919,18000.0
2013-05-08 15:35:00,77.75,77.77,77.75,77.75,8600.0,62.8919,62.9081,62.8919,62.8919,8600.0
2013-05-08 15:40:00,77.76,77.81,77.76,77.79,18300.0,62.9,62.9405,62.9,62.9243,18300.0
2013-05-08 15:45:00,77.79,77.79,77.76,77.76,24100.0,62.9243,62.9243,62.9,62.9,24100.0
2013-05-08 15:50:00,77.76,77.77,77.7,77.72,33200.0,62.9,62.9081,62.8515,62.8677,33200.0
2013-05-08 15:55:00,77.73,77.81,77.73,77.81,39800.0,62.8758,62.9405,62.8758,62.9405,39800.0
2013-05-09 09:30:00,77.75,77.85,77.74,77.79,21000.0,62.8919,62.9728,62.8839,62.9243,21000.0
2013-05-09 09:35:00,77.83,77.93,77.76,77.93,7200.0,62.9567,63.0375,62.9,63.0375,7200.0
2013-05-09 09:40:00,77.94,78.16,77.94,78.04,15900.0,63.0456,63.2236,63.0456,63.1265,15900.0
2013-05-09 09:45:00,78.05,78.09,77.93,78.02,15600.0,63.1346,63.167,63.0375,63.1103,15600.0
2013-05-09 09:50:00,77.98,78.06,77.94,78.06,8500.0,63.078,63.1427,63.0456,63.1427,8500.0
2013-05-09 09:55:00,78.1,78.16,78.06,78.16,13500.0,63.1751,63.2236,63.1427,63.2236,13500.0
2013-05-09 10:00:00,78.15,78.16,78.12,78.13,9500.0,63.2155,63.2236,63.1912,63.1993,9500.0
2013-05-09 10:05:00,78.13,78.14,77.98,78.02,21400.0,63.1993,63.2074,63.078,63.1103,21400.0
2013-05-09 10:10:00,78.03,78.06,77.94,77.97,12100.0,63.1184,63.1427,63.0456,63.0699,12100.0
2013-05-09 10:15:00,77.98,78.06,77.96,78.01,14300.0,63.078,63.1427,63.0618,63.1023,14300.0
2013-05-09 10:20:00,78.01,78.06,77.98,78.03,10400.0,63.1023,63.1427,63.078,63.1184,10400.0
2013-05-09 10:25:00,78.01,78.06,78.01,78.01,8400.0,63.1023,63.1427,63.1023,63.1023,8400.0
2013-05-09 10:30:00,78.01,78.07,78.01,78.07,14200.0,63.1023,63.1508,63.1023,63.1508,14200.0
2013-05-09 10:35:00,78.06,78.16,78.06,78.12,31200.0,63.1427,63.2236,63.1427,63.1912,31200.0
2013-05-09 10:40:00,78.1,78.14,78.04,78.04,21400.0,63.1751,63.2074,63.1265,63.1265,21400.0
2013-05-09 10:45:00,78.04,78.13,78.04,78.12,5700.0,63.1265,63.1993,63.1265,63.1912,5700.0
2013-05-09 10:50:00,78.12,78.12,78.08,78.09,9200.0,63.1912,63.1912,63.1589,63.167,9200.0
2013-05-09 10:55:00,78.08,78.12,78.07,78.11,7900.0,63.1589,63.1912,63.1508,63.1831,7900.0
2013-05-09 11:00:00,78.09,78.16,78.09,78.15,5400.0,63.167,63.2236,63.167,63.2155,5400.0
2013-05-09 11:05:00,78.15,78.15,78.11,78.15,3500.0,63.2155,63.2155,63.1831,63.2155,3500.0
2013-05-09 11:10:00,78.14,78.15,78.03,78.04,11500.0,63.2074,63.2155,63.1184,63.1265,11500.0
2013-05-09 11:15:00,78.04,78.07,77.97,77.98,18600.0,63.1265,63.1508,63.0699,63.078,18600.0
2013-05-09 11:20:00,77.97,77.98,77.92,77.96,9500.0,63.0699,63.078,63.0295,63.0618,9500.0
2013-05-09 11:25:00,77.94,78.01,77.93,78.01,11000.0,63.0456,63.1023,63.0375,63.1023,11000.0
2013-05-09 11:30:00,78.02,78.03,77.93,77.93,15600.0,63.1103,63.1184,63.0375,63.0375,15600.0
2013-05-09 11:35:00,77.95,78.0,77.95,77.97,21400.0,63.0537,63.0942,63.0537,63.0699,21400.0
2013-05-09 11:40:00,77.98,78.0,77.96,78.0,15200.0,63.078,63.0942,63.0618,63.0942,15200.0
2013-05-09 11:45:00,77.99,77.99,77.93,77.93,8500.0,63.0861,63.0861,63.0375,63.0375,8500.0
2013-05-09 11:50:00,77.95,77.96,77.92,77.93,4400.0,63.0537,63.0618,63.0295,63.0375,4400.0
2013-05-09 11:55:00,77.93,77.95,77.93,77.94,4500.0,63.0375,63.0537,63.0375,63.0456,4500.0
2013-05-09 12:00:00,77.94,77.95,77.9,77.9,4700.0,63.0456,63.0537,63.0133,63.0133,4700.0
2013-05-09 12:05:00,77.89,77.91,77.86,77.88,10400.0,63.0052,63.0214,62.9809,62.9971,10400.0
2013-05-09 12:10:00,77.88,77.89,77.86,77.87,4600.0,62.9971,63.0052,62.9809,62.989,4600.0
2013-05-09 12:15:00,77.86,77.89,77.83,77.83,12900.0,62.9809,63.0052,62.9567,62.9567,12900.0
2013-05-09 12:20:00,77.83,77.84,77.75,77.8,12100.0,62.9567,62.9647,62.8919,62.9324,12100.0
2013-05-09 12:25:00,77.78,77.79,77.75,77.76,6400.0,62.9162,62.9243,62.8919,62.9,6400.0
2013-05-09 12:30:00,77.77,77.78,77.76,77.77,1600.0,62.9081,62.9162,62.9,62.9081,1600.0
2013-05-09 12:35:00,77.78,77.79,77.68,77.72,11000.0,62.9162,62.9243,62.8353,62.8677,11000.0
2013-05-09 12:40:00,77.72,77.72,77.67,77.67,5600.0,62.8677,62.8677,62.8272,62.8272,5600.0
2013-05-09 12:45:00,77.67,77.7,77.67,77.68,7000.0,62.8272,62.8515,62.8272,62.8353,7000.0
2013-05-09 12:50:00,77.68,77.69,77.67,77.69,3500.0,62.8353,62.8434,62.8272,62.8434,3500.0
2013-05-09 12:55:00,77.69,77.76,77.68,77.76,5900.0,62.8434,62.9,62.8353,62.9,5900.0
2013-05-09 13:00:00,77.77,77.78,77.75,77.76,10900.0,62.9081,62.9162,62.8919,62.9,10900.0
2013-05-09 13:05:00,77.76,77.77,77.72,77.72,7800.0,62.9,62.9081,62.8677,62.8677,7800.0
2013-05-09 13:10:00,77.72,77.72,77.68,77.7,7700.0,62.8677,62.8677,62.8353,62.8515,7700.0
2013-05-09 13:15:00,77.7,77.72,77.7,77.71,7100.0,62.8515,62.8677,62.8515,62.8596,7100.0
2013-05-09 13:20:00,77.7,77.7,77.69,77.7,8500.0,62.8515,62.8515,62.8434,62.8515,8500.0
2013-05-09 13:25:00,77.69,77.72,77.69,77.71,18600.0,62.8434,62.8677,62.8434,62.8596,18600.0
2013-05-09 13:30:00,77.71,77.79,77.7,77.79,5800.0,62.8596,62.9243,62.8515,62.9243,5800.0
2013-05-09 13:35:00,77.79,77.82,77.78,77.81,8300.0,62.9243,62.9486,62.9162,62.9405,8300.0
2013-05-09 13:40:00,77.8,77.82,77.77,77.82,11600.0,62.9324,62.9486,62.9081,62.9486,11600.0
2013-05-09 13:45:00,77.82,77.83,77.79,77.82,7700.0,62.9486,62.9567,62.9243,62.9486,7700.0
2013-05-09 13:50:00,77.8,77.82,77.78,77.82,8200.0,62.9324,62.9486,62.9162,62.9486,8200.0
2013-05-09 13:55:00,77.81,77.86,77.81,77.86,10200.0,62.9405,62.9809,62.9405,62.9809,10200.0
2013-05-09 14:00:00,77.86,77.88,77.84,77.84,8300.0,62.9809,62.9971,62.9647,62.9647,8300.0
2013-05-09 14:05:00,77.84,77.88,77.82,77.87,12900.0,62.9647,62.9971,62.9486,62.989,12900.0
2013-05-09 14:10:00,77.85,77.91,77.84,77.9,4100.0,62.9728,63.0214,62.9647,63.0133,4100.0
2013-05-09 14:15:00,77.9,77.93,77.9,77.93,9900.0,63.0133,63.0375,63.0133,63.0375,9900.0
2013-05-09 14:20:00,77.94,77.96,77.93,77.96,8800.0,63.0456,63.0618,63.0375,63.0618,8800.0
2013-05-09 14:25:00,77.95,77.99,77.94,77.96,8800.0,63.0537,63.0861,63.0456,63.0618,8800.0
2013-05-09 14:30:00,77.96,77.97,77.92,77.92,7700.0,63.0618,63.0699,63.0295,63.0295,7700.0
2013-05-09 14:35:00,77.91,77.92,77.8,77.8,10100.0,63.0214,63.0295,62.9324,62.9324,10100.0
2013-05-09 14:40:00,77.8,77.8,77.71,77.72,15700.0,62.9324,62.9324,62.8596,62.8677,15700.0
2013-05-09 14:45:00,77.73,77.74,77.66,77.68,11800.0,62.8758,62.8839,62.8191,62.8353,11800.0
2013-05-09 14:50:00,77.68,77.7,77.64,77.68,17200.0,62.8353,62.8515,62.803,62.8353,17200.0
2013-05-09 14:55:00,77.67,77.68,77.63,77.63,24900.0,62.8272,62.8353,62.7949,62.7949,24900.0
2013-05-09 15:00:00,77.63,77.66,77.5,77.62,22500.0,62.7949,62.8191,62.6897,62.7868,22500.0
2013-05-09 15:05:00,77.61,77.69,77.59,77.65,14200.0,62.7787,62.8434,62.7625,62.8111,14200.0
2013-05-09 15:10:00,77.65,77.68,77.64,77.66,17200.0,62.8111,62.8353,62.803,62.8191,17200.0
2013-05-09 15:15:00,77.66,77.7,77.6,77.69,21400.0,62.8191,62.8515,62.7706,62.8434,21400.0
2013-05-09 15:20:00,77.68,77.75,77.67,77.74,13800.0,62.8353,62.8919,62.8272,62.8839,13800.0
2013-05-09 15:25:00,77.73,77.74,77.7,77.72,19100.0,62.8758,62.8839,62.8515,62.8677,19100.0
2013-05-09 15:30:00,77.72,77.77,77.72,77.75,18500.0,62.8677,62.9081,62.8677,62.8919,18500.0
2013-05-09 15:35:00,77.75,77.77,77.74,77.75,23000.0,62.8919,62.9081,62.8839,62.8919,23000.0
2013-05-09 15:40:00,77.76,77.8,77.75,77.79,23000.0,62.9,62.9324,62.8919,62.9243,23000.0
2013-05-09 15:45:00,77.78,77.81,77.75,77.77,72900.0,62.9162,62.9405,62.8919,62.9081,72900.0
2013-05-09 15:50:00,77.76,77.76,77.57,77.6,69000.0,62.9,62.9,62.7463,62.7706,69000.0
2013-05-09 15:55:00,77.61,77.72,77.58,77.7,93600.0,62.7787,62.8677,62.7544,62.8515,93600.0
2013-05-10 09:30:00,77.69,77.95,77.63,77.93,20500.0,62.8434,63.0537,62.7949,63.0375,20500.0
2013-05-10 09:35:00,77.93,78.07,77.87,77.96,7000.0,63.0375,63.1508,62.989,63.0618,7000.0
2013-05-10 09:40:00,77.91,77.94,77.7,77.71,10300.0,63.0214,63.0456,62.8515,62.8596,10300.0
2013-05-10 09:45:00,77.73,77.75,77.57,77.57,13200.0,62.8758,62.8919,62.7463,62.7463,13200.0
2013-05-10 09:50:00,77.58,77.66,77.55,77.65,8300.0,62.7544,62.8191,62.7302,62.8111,8300.0
2013-05-10 09:55:00,77.66,77.74,77.61,77.73,12000.0,62.8191,62.8839,62.7787,62.8758,12000.0
2013-05-10 10:00:00,77.77,77.78,77.67,77.67,16700.0,62.9081,62.9162,62.8272,62.8272,16700.0
2013-05-10 10:05:00,77.69,77.75,77.68,77.72,5600.0,62.8434,62.8919,62.8353,62.8677,5600.0
2013-05-10 10:10:00,77.7,77.73,77.65,77.69,9900.0,62.8515,62.8758,62.8111,62.8434,9900.0
2013-05-10 10:15:00,77.68,77.73,77.66,77.7,8300.0,62.8353,62.8758,62.8191,62.8515,8300.0
2013-05-10 10:20:00,77.68,77.68,77.6,77.62,10700.0,62.8353,62.8353,62.7706,62.7868,10700.0
2013-05-10 10:25:00,77.6,77.62,77.52,77.53,11000.0,62.7706,62.7868,62.7059,62.714,11000.0
2013-05-10 10:30:00,77.52,77.52,77.41,77.44,14300.0,62.7059,62.7059,62.6169,62.6412,14300.0
2013-05-10 10:35:00,77.43,77.49,77.41,77.49,7000.0,62.6331,62.6816,62.6169,62.6816,7000.0
2013-05-10 10:40:00,77.51,77.55,77.5,77.53,2500.0,62.6978,62.7302,62.6897,62.714,2500.0
2013-05-10 10:45:00,77.56,77.56,77.5,77.51,5100.0,62.7383,62.7383,62.6897,62.6978,5100.0
2013-05-10 10:50:00,77.55,77.55,77.45,77.45,24400.0,62.7302,62.7302,62.6493,62.6493,24400.0
2013-05-10 10:55:00,77.45,77.59,77.43,77.56,23400.0,62.6493,62.7625,62.6331,62.7383,23400.0
2013-05-10 11:00:00,77.56,77.59,77.55,77.58,6800.0,62.7383,62.7625,62.7302,62.7544,6800.0
2013-05-10 11:05:00,77.59,77.77,77.59,77.76,10900.0,62.7625,62.9081,62.7625,62.9,10900.0
2013-05-10 11:10:00,77.75,77.77,77.73,77.74,6000.0,62.8919,62.9081,62.8758,62.8839,6000.0
2013-05-10 11:15:00,77.75,77.75,77.7,77.71,4600.0,62.8919,62.8919,62.8515,62.8596,4600.0
2013-05-10 11:20:00,77.69,77.69,77.58,77.59,5700.0,62.8434,62.8434,62.7544,62.7625,5700.0
2013-05-10 11:25:00,77.59,77.66,77.58,77.65,6900.0,62.7625,62.8191,62.7544,62.8111,6900.0
2013-05-10 11:30:00,77.66,77.69,77.66,77.67,4300.0,62.8191,62.8434,62.8191,62.8272,4300.0
2013-05-10 11:35:00,77.67,77.69,77.65,77.69,2700.0,62.8272,62.8434,62.8111,62.8434,2700.0
2013-05-10 11:40:00,77.68,77.68,77.58,77.59,4800.0,62.8353,62.8353,62.7544,62.7625,4800.0
2013-05-10 11:45:00,77.62,77.62,77.52,77.54,7500.0,62.7868,62.7868,62.7059,62.7221,7500.0
2013-05-10 11:50:00,77.54,77.55,77.4,77.4,8400.0,62.7221,62.7302,62.6088,62.6088,8400.0
2013-05-10 11:55:00,77.39,77.41,77.31,77.32,7800.0,62.6007,62.6169,62.536,62.5441,7800.0
2013-05-10 12:00:00,77.32,77.35,77.32,77.32,6800.0,62.5441,62.5684,62.5441,62.5441,6800.0
2013-05-10 12:05:00,77.32,77.33,77.27,77.27,5600.0,62.5441,62.5522,62.5037,62.5037,5600.0
2013-05-10 12:10:00,77.27,77.39,77.27,77.39,2600.0,62.5037,62.6007,62.5037,62.6007,2600.0
2013-05-10 12:15:00,77.41,77.44,77.36,77.38,7900.0,62.6169,62.6412,62.5765,62.5927,7900.0
2013-05-10 12:20:00,77.38,77.46,77.37,77.44,3000.0,62.5927,62.6574,62.5846,62.6412,3000.0
2013-05-10 12:25:00,77.45,77.46,77.43,77.46,3900.0,62.6493,62.6574,62.6331,62.6574,3900.0
2013-05-10 12:30:00,77.44,77.51,77.43,77.5,6700.0,62.6412,62.6978,62.6331,62.6897,6700.0
2013-05-10 12:35:00,77.52,77.54,77.41,77.42,8600.0,62.7059,62.7221,62.6169,62.625,8600.0
2013-05-10 12:40:00,77.43,77.48,77.43,77.46,2900.0,62.6331,62.6735,62.6331,62.6574,2900.0
2013-05-10 12:45:00,77.46,77.5,77.45,77.48,5900.0,62.6574,62.6897,62.6493,62.6735,5900.0
2013-05-10 12:50:00,77.48,77.48,77.4,77.41,11900.0,62.6735,62.6735,62.6088,62.6169,11900.0
2013-05-10 12:55:00,77.42,77.46,77.4,77.41,6500.0,62.625,62.6574,62.6088,62.6169,6500.0
2013-05-10 13:00:00,77.42,77.44,77.41,77.41,5000.0,62.625,62.6412,62.6169,62.6169,5000.0
2013-05-10 13:05:00,77.43,77.51,77.43,77.5,4300.0,62.6331,62.6978,62.6331,62.6897,4300.0
2013-05-10 13:10:00,77.49,77.5,77.47,77.47,4900.0,62.6816,62.6897,62.6655,62.6655,4900.0
2013-05-10 13:15:00,77.48,77.48,77.45,77.48,8100.0,62.6735,62.6735,62.6493,62.6735,8100.0
2013-05-10 13:20:00,77.48,77.48,77.47,77.48,4200.0,62.6735,62.6735,62.6655,62.6735,4200.0
2013-05-10 13:25:00,77.49,77.56,77.48,77.54,7300.0,62.6816,62.7383,62.6735,62.7221,7300.0
2013-05-10 13:30:00,77.54,77.58,77.54,77.58,1700.0,62.7221,62.7544,62.7221,62.7544,1700.0
2013-05-10 13:35:00,77.56,77.58,77.53,77.56,6500.0,62.7383,62.7544,62.714,62.7383,6500.0
2013-05-10 13:40:00,77.55,77.57,77.54,77.56,5400.0,62.7302,62.7463,62.7221,62.7383,5400.0
2013-05-10 13:45:00,77.56,77.62,77.55,77.6,15000.0,62.7383,62.7868,62.7302,62.7706,15000.0
2013-05-10 13:50:00,77.6,77.61,77.57,77.59,6700.0,62.7706,62.7787,62.7463,62.7625,6700.0
2013-05-10 13:55:00,77.58,77.61,77.55,77.56,5600.0,62.7544,62.7787,62.7302,62.7383,5600.0
2013-05-10 14:00:00,77.55,77.59,77.55,77.58,3900.0,62.7302,62.7625,62.7302,62.7544,3900.0
2013-05-10 14:05:00,77.58,77.66,77.56,77.66,8100.0,62.7544,62.8191,62.7383,62.8191,8100.0
2013-05-10 14:10:00,77.64,77.68,77.64,77.67,10600.0,62.803,62.8353,62.803,62.8272,10600.0
2013-05-10 14:15:00,77.67,77.67,77.63,77.65,9100.0,62.8272,62.8272,62.7949,62.8111,9100.0
2013-05-10 14:20:00,77.64,77.66,77.59,77.59,9600.0,62.803,62.8191,62.7625,62.7625,9600.0
2013-05-10 14:25:00,77.6,77.7,77.6,77.7,9300.0,62.7706,62.8515,62.7706,62.8515,9300.0
2013-05-10 14:30:00,77.69,77.74,77.68,77.73,6300.0,62.8434,62.8839,62.8353,62.8758,6300.0
2013-05-10 14:35:00,77.73,77.75,77.68,77.73,24300.0,62.8758,62.8919,62.8353,62.8758,24300.0
2013-05-10 14:40:00,77.72,77.73,77.68,77.73,12800.0,62.8677,62.8758,62.8353,62.8758,12800.0
2013-05-10 14:45:00,77.73,77.76,77.72,77.76,5800.0,62.8758,62.9,62.8677,62.9,5800.0
2013-05-10 14:50:00,77.76,77.76,77.73,77.76,9100.0,62.9,62.9,62.8758,62.9,9100.0
2013-05-10 14:55:00,77.75,77.76,77.67,77.67,9100.0,62.8919,62.9,62.8272,62.8272,9100.0
2013-05-10 15:00:00,77.68,77.71,77.67,77.7,9400.0,62.8353,62.8596,62.8272,62.8515,9400.0
2013-05-10 15:05:00,77.69,77.7,77.65,77.69,9800.0,62.8434,62.8515,62.8111,62.8434,9800.0
2013-05-10 15:10:00,77.7,77.74,77.7,77.74,7600.0,62.8515,62.8839,62.8515,62.8839,7600.0
2013-05-10 15:15:00,77.72,77.73,77.71,77.73,12200.0,62.8677,62.8758,62.8596,62.8758,12200.0
2013-05-10 15:20:00,77.73,77.79,77.73,77.79,15300.0,62.8758,62.9243,62.8758,62.9243,15300.0
2013-05-10 15:25:00,77.78,77.79,77.72,77.73,15500.0,62.9162,62.9243,62.8677,62.8758,15500.0
2013-05-10 15:30:00,77.74,77.75,77.69,77.75,19100.0,62.8839,62.8919,62.8434,62.8919,19100.0
2013-05-10 15:35:00,77.76,77.77,77.75,77.75,17800.0,62.9,62.9081,62.8919,62.8919,17800.0
2013-05-10 15:40:00,77.74,77.85,77.74,77.84,21400.0,62.8839,62.9728,62.8839,62.9647,21400.0
2013-05-10 15:45:00,77.84,77.93,77.84,77.91,21000.0,62.9647,63.0375,62.9647,63.0214,21000.0
2013-05-10 15:50:00,77.9,77.9,77.84,77.85,27600.0,63.0133,63.0133,62.9647,62.9728,27600.0
2013-05-10 15:55:00,77.84,77.92,77.84,77.9,40000.0,62.9647,63.0295,62.9647,63.0133,40000.0
2013-05-13 09:30:00,77.72,77.99,77.72,77.93,19500.0,62.8677,63.0861,62.8677,63.0375,19500.0
2013-05-13 09:35:00,77.92,78.05,77.89,78.01,10400.0,63.0295,63.1346,63.0052,63.1023,10400.0
2013-05-13 09:40:00,78.02,78.04,77.97,78.0,9000.0,63.1103,63.1265,63.0699,63.0942,9000.0
2013-05-13 09:45:00,78.0,78.03,77.99,78.03,19000.0,63.0942,63.1184,63.0861,63.1184,19000.0
2013-05-13 09:50:00,78.01,78.03,77.91,77.91,26300.0,63.1023,63.1184,63.0214,63.0214,26300.0
2013-05-13 09:55:00,77.91,77.93,77.86,77.88,17800.0,63.0214,63.0375,62.9809,62.9971,17800.0
2013-05-13 10:00:00,77.89,77.98,77.85,77.97,19300.0,63.0052,63.078,62.9728,63.0699,19300.0
2013-05-13 10:05:00,77.96,78.06,77.92,78.03,10200.0,63.0618,63.1427,63.0295,63.1184,10200.0
2013-05-13 10:10:00,78.05,78.1,78.0,78.0,11600.0,63.1346,63.1751,63.0942,63.0942,11600.0
2013-05-13 10:15:00,78.01,78.01,77.85,77.97,9400.0,63.1023,63.1023,62.9728,63.0699,9400.0
2013-05-13 10:20:00,77.98,78.03,77.98,77.99,2800.0,63.078,63.1184,63.078,63.0861,2800.0
2013-05-13 10:25:00,78.0,78.05,77.96,78.05,1700.0,63.0942,63.1346,63.0618,63.1346,1700.0
2013-05-13 10:30:00,78.03,78.05,78.02,78.04,1700.0,63.1184,63.1346,63.1103,63.1265,1700.0
2013-05-13 10:35:00,78.06,78.07,78.04,78.06,2600.0,63.1427,63.1508,63.1265,63.1427,2600.0
2013-05-13 10:40:00,78.07,78.07,78.04,78.07,6300.0,63.1508,63.1508,63.1265,63.1508,6300.0
2013-05-13 10:45:00,78.05,78.07,78.05,78.06,3400.0,63.1346,63.1508,63.1346,63.1427,3400.0
2013-05-13 10:50:00,78.05,78.05,78.03,78.04,2900.0,63.1346,63.1346,63.1184,63.1265,2900.0
2013-05-13 10:55:00,78.02,78.03,77.98,77.98,52000.0,63.1103,63.1184,63.078,63.078,52000.0
2013-05-13 11:00:00,77.98,77.98,77.91,77.91,11600.0,63.078,63.078,63.0214,63.0214,11600.0
2013-05-13 11:05:00,77.9,77.97,77.9,77.96,11800.0,63.0133,63.0699,63.0133,63.0618,11800.0
2013-05-13 11:10:00,77.96,77.98,77.95,77.98,7200.0,63.0618,63.078,63.0537,63.078,7200.0
2013-05-13 11:15:00,77.97,77.97,77.88,77.92,15100.0,63.0699,63.0699,62.9971,63.0295,15100.0
2013-05-13 11:20:00,77.92,77.92,77.86,77.87,10700.0,63.0295,63.0295,62.9809,62.989,10700.0
2013-05-13 11:25:00,77.88,77.89,77.87,77.89,5300.0,62.9971,63.0052,62.989,63.0052,5300.0
2013-05-13 11:30:00,77.88,77.9,77.85,77.86,10500.0,62.9971,63.0133,62.9728,62.9809,10500.0
2013-05-13 11:35:00,77.85,77.9,77.83,77.83,17700.0,62.9728,63.0133,62.9567,62.9567,17700.0
2013-05-13 11:40:00,77.82,77.83,77.76,77.78,8900.0,62.9486,62.9567,62.9,62.9162,8900.0
2013-05-13 11:45:00,77.78,77.78,77.69,77.73,17200.0,62.9162,62.9162,62.8434,62.8758,17200.0
2013-05-13 11:50:00,77.72,77.78,77.72,77.78,3000.0,62.8677,62.9162,62.8677,62.9162,3000.0
2013-05-13 11:55:00,77.77,77.81,77.76,77.81,2500.0,62.9081,62.9405,62.9,62.9405,2500.0
2013-05-13 12:00:00,77.79,77.82,77.79,77.81,3300.0,62.9243,62.9486,62.9243,62.9405,3300.0
2013-05-13 12:05:00,77.82,77.83,77.76,77.76,7000.0,62.9486,62.9567,62.9,62.9,7000.0
2013-05-13 12:10:00,77.76,77.78,77.72,77.76,10600.0,62.9,62.9162,62.8677,62.9,10600.0
2013-05-13 12:15:00,77.76,77.76,77.67,77.67,11400.0,62.9,62.9,62.8272,62.8272,11400.0
2013-05-13 12:20:00,77.67,77.7,77.63,77.64,12100.0,62.8272,62.8515,62.7949,62.803,12100.0
2013-05-13 12:25:00,77.64,77.66,77.58,77.61,6100.0,62.803,62.8191,62.7544,62.7787,6100.0
2013-05-13 12:30:00,77.61,77.63,77.61,77.62,2500.0,62.7787,62.7949,62.7787,62.7868,2500.0
2013-05-13 12:35:00,77.59,77.62,77.58,77.59,5800.0,62.7625,62.7868,62.7544,62.7625,5800.0
2013-05-13 12:40:00,77.59,77.6,77.58,77.59,1100.0,62.7625,62.7706,62.7544,62.7625,1100.0
2013-05-13 12:45:00,77.58,77.58,77.56,77.57,2300.0,62.7544,62.7544,62.7383,62.7463,2300.0
2013-05-13 12:50:00,77.56,77.59,77.56,77.58,1800.0,62.7383,62.7625,62.7383,62.7544,1800.0
2013-05-13 12:55:00,77.58,77.58,77.52,77.54,9800.0,62.7544,62.7544,62.7059,62.7221,9800.0
2013-05-13 13:00:00,77.55,77.58,77.55,77.58,2200.0,62.7302,62.7544,62.7302,62.7544,2200.0
2013-05-13 13:05:00,77.59,77.61,77.58,77.58,4600.0,62.7625,62.7787,62.7544,62.7544,4600.0
2013-05-13 13:10:00,77.58,77.58,77.56,77.56,6300.0,62.7544,62.7544,62.7383,62.7383,6300.0
2013-05-13 13:15:00,77.55,77.63,77.55,77.63,9400.0,62.7302,62.7949,62.7302,62.7949,9400.0
2013-05-13 13:20:00,77.64,77.65,77.63,77.63,1100.0,62.803,62.8111,62.7949,62.7949,1100.0
2013-05-13 13:25:00,77.65,77.66,77.61,77.61,4800.0,62.8111,62.8191,62.7787,62.7787,4800.0
2013-05-13 13:30:00,77.61,77.61,77.56,77.56,3100.0,62.7787,62.7787,62.7383,62.7383,3100.0
2013-05-13 13:35:00,77.53,77.55,77.5,77.52,4800.0,62.714,62.7302,62.6897,62.7059,4800.0
2013-05-13 13:40:00,77.51,77.52,77.46,77.47,3200.0,62.6978,62.7059,62.6574,62.6655,3200.0
2013-05-13 13:45:00,77.47,77.47,77.4,77.42,9200.0,62.6655,62.6655,62.6088,62.625,9200.0
2013-05-13 13:50:00,77.4,77.41,77.39,77.4,9700.0,62.6088,62.6169,62.6007,62.6088,9700.0
2013-05-13 13:55:00,77.4,77.41,77.37,77.37,7400.0,62.6088,62.6169,62.5846,62.5846,7400.0
2013-05-13 14:00:00,77.37,77.41,77.35,77.41,9300.0,62.5846,62.6169,62.5684,62.6169,9300.0
2013-05-13 14:05:00,77.42,77.5,77.42,77.5,4900.0,62.625,62.6897,62.625,62.6897,4900.0
2013-05-13 14:10:00,77.5,77.51,77.47,77.51,5300.0,62.6897,62.6978,62.6655,62.6978,5300.0
2013-05-13 14:15:00,77.51,77.52,77.5,77.5,4100.0,62.6978,62.7059,62.6897,62.6897,4100.0
2013-05-13 14:20:00,77.5,77.52,77.49,77.52,4700.0,62.6897,62.7059,62.6816,62.7059,4700.0
2013-05-13 14:25:00,77.53,77.53,77.5,77.52,6000.0,62.714,62.714,62.6897,62.7059,6000.0
2013-05-13 14:30:00,77.52,77.59,77.52,77.59,9800.0,62.7059,62.7625,62.7059,62.7625,9800.0
2013-05-13 14:35:00,77.58,77.59,77.58,77.59,2900.0,62.7544,62.7625,62.7544,62.7625,2900.0
2013-05-13 14:40:00,77.58,77.59,77.58,77.58,1600.0,62.7544,62.7625,62.7544,62.7544,1600.0
2013-05-13 14:45:00,77.58,77.59,77.57,77.59,6800.0,62.7544,62.7625,62.7463,62.7625,6800.0
2013-05-13 14:50:00,77.59,77.59,77.56,77.56,5500.0,62.7625,62.7625,62.7383,62.7383,5500.0
2013-05-13 14:55:00,77.56,77.57,77.56,77.57,6000.0,62.7383,62.7463,62.7383,62.7463,6000.0
2013-05-13 15:00:00,77.57,77.59,77.56,77.58,11500.0,62.7463,62.7625,62.7383,62.7544,11500.0
2013-05-13 15:05:00,77.59,77.59,77.57,77.57,4100.0,62.7625,62.7625,62.7463,62.7463,4100.0
2013-05-13 15:10:00,77.57,77.57,77.49,77.49,22000.0,62.7463,62.7463,62.6816,62.6816,22000.0
2013-05-13 15:15:00,77.49,77.55,77.46,77.54,10200.0,62.6816,62.7302,62.6574,62.7221,10200.0
2013-05-13 15:20:00,77.55,77.56,77.51,77.53,8400.0,62.7302,62.7383,62.6978,62.714,8400.0
2013-05-13 15:25:00,77.53,77.54,77.51,77.51,11000.0,62.714,62.7221,62.6978,62.6978,11000.0
2013-05-13 15:30:00,77.53,77.57,77.52,77.55,6200.0,62.714,62.7463,62.7059,62.7302,6200.0
2013-05-13 15:35:00,77.56,77.64,77.56,77.64,16200.0,62.7383,62.803,62.7383,62.803,16200.0
2013-05-13 15:40:00,77.65,77.7,77.64,77.68,17000.0,62.8111,62.8515,62.803,62.8353,17000.0
2013-05-13 15:45:00,77.68,77.68,77.55,77.56,18700.0,62.8353,62.8353,62.7302,62.7383,18700.0
2013-05-13 15:50:00,77.56,77.6,77.52,77.6,26300.0,62.7383,62.7706,62.7059,62.7706,26300.0
2013-05-13 15:55:00,77.59,77.61,77.55,77.58,41500.0,62.7625,62.7787,62.7302,62.7544,41500.0
2013-05-14 09:30:00,77.78,77.88,77.73,77.81,25300.0,62.9162,62.9971,62.8758,62.9405,25300.0
2013-05-14 09:35:00,77.8,77.97,77.8,77.96,11700.0,62.9324,63.0699,62.9324,63.0618,11700.0
2013-05-14 09:40:00,78.0,78.07,77.98,78.02,9300.0,63.0942,63.1508,63.078,63.1103,9300.0
2013-05-14 09:45:00,78.02,78.09,78.0,78.09,9000.0,63.1103,63.167,63.0942,63.167,9000.0
2013-05-14 09:50:00,78.09,78.13,78.04,78.09,12500.0,63.167,63.1993,63.1265,63.167,12500.0
2013-05-14 09:55:00,78.09,78.11,78.03,78.08,23200.0,63.167,63.1831,63.1184,63.1589,23200.0
2013-05-14 10:00:00,78.06,78.09,78.03,78.07,8300.0,63.1427,63.167,63.1184,63.1508,8300.0
2013-05-14 10:05:00,78.08,78.19,78.08,78.16,10900.0,63.1589,63.2479,63.1589,63.2236,10900.0
2013-05-14 10:10:00,78.17,78.33,78.16,78.31,12400.0,63.2317,63.3611,63.2236,63.3449,12400.0
2013-05-14 10:15:00,78.3,78.42,78.3,78.37,12900.0,63.3368,63.4339,63.3368,63.3935,12900.0
2013-05-14 10:20:00,78.37,78.4,78.24,78.26,11700.0,63.3935,63.4177,63.2883,63.3045,11700.0
2013-05-14 10:25:00,78.27,78.4,78.26,78.4,3400.0,63.3126,63.4177,63.3045,63.4177,3400.0
2013-05-14 10:30:00,78.4,78.5,78.39,78.46,13200.0,63.4177,63.4986,63.4096,63.4663,13200.0
2013-05-14 10:35:00,78.45,78.46,78.36,78.41,8100.0,63.4582,63.4663,63.3854,63.4258,8100.0
2013-05-14 10:40:00,78.42,78.5,78.42,78.5,4900.0,63.4339,63.4986,63.4339,63.4986,4900.0
2013-05-14 10:45:00,78.49,78.59,78.49,78.54,9100.0,63.4905,63.5714,63.4905,63.531,9100.0
2013-05-14 10:50:00,78.55,78.59,78.51,78.58,8400.0,63.5391,63.5714,63.5067,63.5633,8400.0
2013-05-14 10:55:00,78.58,78.61,78.54,78.56,13000.0,63.5633,63.5876,63.531,63.5472,13000.0
2013-05-14 11:00:00,78.56,78.56,78.53,78.54,7800.0,63.5472,63.5472,63.5229,63.531,7800.0
2013-05-14 11:05:00,78.52,78.53,78.5,78.51,6200.0,63.5148,63.5229,63.4986,63.5067,6200.0
2013-05-14 11:10:00,78.51,78.54,78.49,78.52,7700.0,63.5067,63.531,63.4905,63.5148,7700.0
2013-05-14 11:15:00,78.51,78.52,78.5,78.5,4300.0,63.5067,63.5148,63.4986,63.4986,4300.0
2013-05-14 11:20:00,78.5,78.51,78.49,78.49,3900.0,63.4986,63.5067,63.4905,63.4905,3900.0
2013-05-14 11:25:00,78.49,78.49,78.47,78.47,9800.0,63.4905,63.4905,63.4744,63.4744,9800.0
2013-05-14 11:30:00,78.48,78.48,78.42,78.45,4300.0,63.4824,63.4824,63.4339,63.4582,4300.0
2013-05-14 11:35:00,78.46,78.47,78.43,78.45,4200.0,63.4663,63.4744,63.442,63.4582,4200.0
2013-05-14 11:40:00,78.46,78.46,78.43,78.44,2900.0,63.4663,63.4663,63.442,63.4501,2900.0
2013-05-14 11:45:00,78.44,78.5,78.42,78.46,10300.0,63.4501,63.4986,63.4339,63.4663,10300.0
2013-05-14 11:50:00,78.46,78.51,78.45,78.5,13800.0,63.4663,63.5067,63.4582,63.4986,13800.0
2013-05-14 11:55:00,78.5,78.57,78.5,78.57,4200.0,63.4986,63.5552,63.4986,63.5552,4200.0
2013-05-14 12:00:00,78.56,78.57,78.52,78.57,5600.0,63.5472,63.5552,63.5148,63.5552,5600.0
2013-05-14 12:05:00,78.56,78.6,78.53,78.53,3900.0,63.5472,63.5795,63.5229,63.5229,3900.0
2013-05-14 12:10:00,78.56,78.64,78.56,78.63,2100.0,63.5472,63.6119,63.5472,63.6038,2100.0
2013-05-14 12:15:00,78.65,78.71,78.65,78.7,5700.0,63.62,63.6685,63.62,63.6604,5700.0
2013-05-14 12:20:00,78.7,78.7,78.63,78.66,9600.0,63.6604,63.6604,63.6038,63.628,9600.0
2013-05-14 12:25:00,78.66,78.73,78.66,78.72,4900.0,63.628,63.6847,63.628,63.6766,4900.0
2013-05-14 12:30:00,78.75,78.8,78.73,78.79,7900.0,63.7008,63.7413,63.6847,63.7332,7900.0
2013-05-14 12:35:00,78.79,78.82,78.78,78.79,4900.0,63.7332,63.7575,63.7251,63.7332,4900.0
2013-05-14 12:40:00,78.8,78.81,78.74,78.74,7200.0,63.7413,63.7494,63.6928,63.6928,7200.0
2013-05-14 12:45:00,78.76,78.79,78.76,78.78,2000.0,63.7089,63.7332,63.7089,63.7251,2000.0
2013-05-14 12:50:00,78.78,78.82,78.73,78.73,4600.0,63.7251,63.7575,63.6847,63.6847,4600.0
2013-05-14 12:55:00,78.74,78.79,78.73,78.79,1300.0,63.6928,63.7332,63.6847,63.7332,1300.0
2013-05-14 13:00:00,78.81,78.83,78.79,78.81,3700.0,63.7494,63.7656,63.7332,63.7494,3700.0
2013-05-14 13:05:00,78.83,78.85,78.8,78.82,5600.0,63.7656,63.7817,63.7413,63.7575,5600.0
2013-05-14 13:10:00,78.81,78.82,78.8,78.8,4700.0,63.7494,63.7575,63.7413,63.7413,4700.0
2013-05-14 13:15:00,78.8,78.81,78.78,78.79,3400.0,63.7413,63.7494,63.7251,63.7332,3400.0
2013-05-14 13:20:00,78.78,78.78,78.73,78.75,4100.0,63.7251,63.7251,63.6847,63.7008,4100.0
2013-05-14 13:25:00,78.74,78.77,78.73,78.77,3400.0,63.6928,63.717,63.6847,63.717,3400.0
2013-05-14 13:30:00,78.79,78.79,78.75,78.77,3700.0,63.7332,63.7332,63.7008,63.717,3700.0
2013-05-14 13:35:00,78.77,78.78,78.74,78.77,7200.0,63.717,63.7251,63.6928,63.717,7200.0
2013-05-14 13:40:00,78.77,78.78,78.75,78.75,2900.0,63.717,63.7251,63.7008,63.7008,2900.0
2013-05-14 13:45:00,78.76,78.83,78.76,78.8,13000.0,63.7089,63.7656,63.7089,63.7413,13000.0
2013-05-14 13:50:00,78.8,78.8,78.76,78.79,13900.0,63.7413,63.7413,63.7089,63.7332,13900.0
2013-05-14 13:55:00,78.79,78.86,78.78,78.85,14300.0,63.7332,63.7898,63.7251,63.7817,14300.0
2013-05-14 14:00:00,78.85,78.85,78.79,78.82,5700.0,63.7817,63.7817,63.7332,63.7575,5700.0
2013-05-14 14:05:00,78.81,78.86,78.8,78.83,7800.0,63.7494,63.7898,63.7413,63.7656,7800.0
2013-05-14 14:10:00,78.83,78.91,78.83,78.89,5700.0,63.7656,63.8303,63.7656,63.8141,5700.0
2013-05-14 14:15:00,78.88,78.88,78.8,78.85,8000.0,63.806,63.806,63.7413,63.7817,8000.0
2013-05-14 14:20:00,78.84,78.84,78.82,78.84,4500.0,63.7736,63.7736,63.7575,63.7736,4500.0
2013-05-14 14:25:00,78.85,78.96,78.84,78.96,11600.0,63.7817,63.8707,63.7736,63.8707,11600.0
2013-05-14 14:30:00,78.96,78.98,78.95,78.95,18400.0,63.8707,63.8869,63.8626,63.8626,18400.0
2013-05-14 14:35:00,78.96,78.99,78.94,78.98,7200.0,63.8707,63.895,63.8545,63.8869,7200.0
2013-05-14 14:40:00,78.98,78.99,78.88,78.9,13200.0,63.8869,63.895,63.806,63.8222,13200.0
2013-05-14 14:45:00,78.9,78.92,78.87,78.87,6700.0,63.8222,63.8384,63.7979,63.7979,6700.0
2013-05-14 14:50:00,78.87,78.87,78.79,78.81,12000.0,63.7979,63.7979,63.7332,63.7494,12000.0
2013-05-14 14:55:00,78.82,78.87,78.82,78.86,8500.0,63.7575,63.7979,63.7575,63.7898,8500.0
2013-05-14 15:00:00,78.86,78.92,78.85,78.88,11600.0,63.7898,63.8384,63.7817,63.806,11600.0
2013-05-14 15:05:00,78.89,78.89,78.86,78.88,6400.0,63.8141,63.8141,63.7898,63.806,6400.0
2013-05-14 15:10:00,78.89,78.89,78.84,78.89,15000.0,63.8141,63.8141,63.7736,63.8141,15000.0
2013-05-14 15:15:00,78.88,78.9,78.84,78.89,11500.0,63.806,63.8222,63.7736,63.8141,11500.0
2013-05-14 15:20:00,78.88,78.9,78.87,78.87,10800.0,63.806,63.8222,63.7979,63.7979,10800.0
2013-05-14 15:25:00,78.86,78.89,78.86,78.89,8600.0,63.7898,63.8141,63.7898,63.8141,8600.0
2013-05-14 15:30:00,78.88,78.93,78.85,78.93,24400.0,63.806,63.8464,63.7817,63.8464,24400.0
2013-05-14 15:35:00,78.92,78.97,78.92,78.95,20800.0,63.8384,63.8788,63.8384,63.8626,20800.0
2013-05-14 15:40:00,78.95,78.97,78.91,78.94,16100.0,63.8626,63.8788,63.8303,63.8545,16100.0
2013-05-14 15:45:00,78.94,79.02,78.93,79.01,21900.0,63.8545,63.9192,63.8464,63.9112,21900.0
2013-05-14 15:50:00,79.01,79.01,78.95,78.99,30900.0,63.9112,63.9112,63.8626,63.895,30900.0
2013-05-14 15:55:00,78.99,79.0,78.89,78.97,72200.0,63.895,63.9031,63.8141,63.8788,72200.0
2013-05-15 09:30:00,78.53,78.74,78.35,78.38,27400.0,63.5229,63.6928,63.3773,63.4016,27400.0
2013-05-15 09:35:00,78.44,78.49,78.23,78.28,19200.0,63.4501,63.4905,63.2802,63.3207,19200.0
2013-05-15 09:40:00,78.29,78.29,78.07,78.07,16800.0,63.3288,63.3288,63.1508,63.1508,16800.0
2013-05-15 09:45:00,78.09,78.18,78.09,78.17,11400.0,63.167,63.2398,63.167,63.2317,11400.0
2013-05-15 09:50:00,78.12,78.33,78.1,78.33,8100.0,63.1912,63.3611,63.1751,63.3611,8100.0
2013-05-15 09:55:00,78.32,78.53,78.32,78.48,16100.0,63.353,63.5229,63.353,63.4824,16100.0
2013-05-15 10:00:00,78.47,78.64,78.47,78.63,17600.0,63.4744,63.6119,63.4744,63.6038,17600.0
2013-05-15 10:05:00,78.65,78.65,78.57,78.57,16300.0,63.62,63.62,63.5552,63.5552,16300.0
2013-05-15 10:10:00,78.57,78.58,78.47,78.54,20700.0,63.5552,63.5633,63.4744,63.531,20700.0
2013-05-15 10:15:00,78.54,78.54,78.5,78.54,13600.0,63.531,63.531,63.4986,63.531,13600.0
2013-05-15 10:20:00,78.54,78.54,78.45,78.45,9200.0,63.531,63.531,63.4582,63.4582,9200.0
2013-05-15 10:25:00,78.46,78.48,78.45,78.47,9300.0,63.4663,63.4824,63.4582,63.4744,9300.0
2013-05-15 10:30:00,78.48,78.65,78.48,78.62,47400.0,63.4824,63.62,63.4824,63.5957,47400.0
2013-05-15 10:35:00,78.62,78.7,78.62,78.7,12200.0,63.5957,63.6604,63.5957,63.6604,12200.0
2013-05-15 10:40:00,78.71,78.71,78.59,78.59,13200.0,63.6685,63.6685,63.5714,63.5714,13200.0
2013-05-15 10:45:00,78.6,78.66,78.59,78.66,4200.0,63.5795,63.628,63.5714,63.628,4200.0
2013-05-15 10:50:00,78.66,78.77,78.65,78.76,4400.0,63.628,63.717,63.62,63.7089,4400.0
2013-05-15 10:55:00,78.79,78.92,78.78,78.92,5700.0,63.7332,63.8384,63.7251,63.8384,5700.0
2013-05-15 11:00:00,78.92,78.98,78.88,78.92,9300.0,63.8384,63.8869,63.806,63.8384,9300.0
2013-05-15 11:05:00,78.92,78.99,78.92,78.99,3400.0,63.8384,63.895,63.8384,63.895,3400.0
2013-05-15 11:10:00,78.99,79.03,78.98,79.02,2200.0,63.895,63.9273,63.8869,63.9192,2200.0
2013-05-15 11:15:00,79.03,79.14,79.03,79.13,3700.0,63.9273,64.0163,63.9273,64.0082,3700.0
2013-05-15 11:20:00,79.14,79.2,79.14,79.19,5800.0,64.0163,64.0649,64.0163,64.0568,5800.0
2013-05-15 11:25:00,79.21,79.22,79.16,79.21,7700.0,64.0729,64.081,64.0325,64.0729,7700.0
2013-05-15 11:30:00,79.18,79.2,79.16,79.19,1500.0,64.0487,64.0649,64.0325,64.0568,1500.0
2013-05-15 11:35:00,79.18,79.32,79.18,79.29,8900.0,64.0487,64.1619,64.0487,64.1377,8900.0
2013-05-15 11:40:00,79.3,79.34,79.3,79.3,7900.0,64.1457,64.1781,64.1457,64.1457,7900.0
2013-05-15 11:45:00,79.3,79.31,79.26,79.26,4100.0,64.1457,64.1538,64.1134,64.1134,4100.0
2013-05-15 11:50:00,79.27,79.32,79.26,79.3,8700.0,64.1215,64.1619,64.1134,64.1457,8700.0
2013-05-15 11:55:00,79.27,79.31,79.26,79.29,6300.0,64.1215,64.1538,64.1134,64.1377,6300.0
2013-05-15 12:00:00,79.3,79.37,79.27,79.34,46100.0,64.1457,64.2024,64.1215,64.1781,46100.0
2013-05-15 12:05:00,79.33,79.46,79.33,79.44,4700.0,64.17,64.2752,64.17,64.259,4700.0
2013-05-15 12:10:00,79.44,79.46,79.42,79.45,9900.0,64.259,64.2752,64.2428,64.2671,9900.0
2013-05-15 12:15:00,79.45,79.46,79.42,79.44,5300.0,64.2671,64.2752,64.2428,64.259,5300.0
2013-05-15 12:20:00,79.45,79.45,79.4,79.42,4300.0,64.2671,64.2671,64.2266,64.2428,4300.0
2013-05-15 12:25:00,79.42,79.43,79.35,79.36,11700.0,64.2428,64.2509,64.1862,64.1943,11700.0
2013-05-15 12:30:00,79.37,79.43,79.37,79.41,4100.0,64.2024,64.2509,64.2024,64.2347,4100.0
2013-05-15 12:35:00,79.4,79.44,79.38,79.38,8400.0,64.2266,64.259,64.2105,64.2105,8400.0
2013-05-15 12:40:00,79.38,79.42,79.38,79.39,8700.0,64.2105,64.2428,64.2105,64.2185,8700.0
2013-05-15 12:45:00,79.38,79.42,79.38,79.39,6700.0,64.2105,64.2428,64.2105,64.2185,6700.0
2013-05-15 12:50:00,79.41,79.41,79.38,79.4,9600.0,64.2347,64.2347,64.2105,64.2266,9600.0
2013-05-15 12:55:00,79.38,79.43,79.38,79.43,4800.0,64.2105,64.2509,64.2105,64.2509,4800.0
2013-05-15 13:00:00,79.43,79.45,79.39,79.42,5800.0,64.2509,64.2671,64.2185,64.2428,5800.0
2013-05-15 13:05:00,79.4,79.42,79.4,79.41,3900.0,64.2266,64.2428,64.2266,64.2347,3900.0
2013-05-15 13:10:00,79.42,79.46,79.42,79.45,2800.0,64.2428,64.2752,64.2428,64.2671,2800.0
2013-05-15 13:15:00,79.44,79.44,79.42,79.44,3100.0,64.259,64.259,64.2428,64.259,3100.0
2013-05-15 13:20:00,79.43,79.46,79.43,79.46,3600.0,64.2509,64.2752,64.2509,64.2752,3600.0
2013-05-15 13:25:00,79.46,79.46,79.43,79.44,9000.0,64.2752,64.2752,64.2509,64.259,9000.0
2013-05-15 13:30:00,79.43,79.45,79.41,79.41,7100.0,64.2509,64.2671,64.2347,64.2347,7100.0
2013-05-15 13:35:00,79.42,79.43,79.39,79.4,8000.0,64.2428,64.2509,64.2185,64.2266,8000.0
2013-05-15 13:40:00,79.4,79.43,79.39,79.39,7000.0,64.2266,64.2509,64.2185,64.2185,7000.0
2013-05-15 13:45:00,79.4,79.4,79.38,79.38,4500.0,64.2266,64.2266,64.2105,64.2105,4500.0
2013-05-15 13:50:00,79.38,79.4,79.38,79.39,5000.0,64.2105,64.2266,64.2105,64.2185,5000.0
2013-05-15 13:55:00,79.39,79.4,79.34,79.34,7000.0,64.2185,64.2266,64.1781,64.1781,7000.0
2013-05-15 14:00:00,79.33,79.38,79.33,79.33,9400.0,64.17,64.2105,64.17,64.17,9400.0
2013-05-15 14:05:00,79.33,79.36,79.31,79.35,8600.0,64.17,64.1943,64.1538,64.1862,8600.0
2013-05-15 14:10:00,79.34,79.34,79.31,79.32,7700.0,64.1781,64.1781,64.1538,64.1619,7700.0
2013-05-15 14:15:00,79.32,79.33,79.27,79.29,14300.0,64.1619,64.17,64.1215,64.1377,14300.0
2013-05-15 14:20:00,79.28,79.29,79.15,79.18,31800.0,64.1296,64.1377,64.0244,64.0487,31800.0
2013-05-15 14:25:00,79.18,79.28,79.17,79.28,8300.0,64.0487,64.1296,64.0406,64.1296,8300.0
2013-05-15 14:30:00,79.3,79.36,79.3,79.34,4000.0,64.1457,64.1943,64.1457,64.1781,4000.0
2013-05-15 14:35:00,79.34,79.35,79.32,79.33,7100.0,64.1781,64.1862,64.1619,64.17,7100.0
2013-05-15 14:40:00,79.31,79.32,79.19,79.2,6000.0,64.1538,64.1619,64.0568,64.0649,6000.0
2013-05-15 14:45:00,79.18,79.26,79.17,79.26,9500.0,64.0487,64.1134,64.0406,64.1134,9500.0
2013-05-15 14:50:00,79.26,79.26,79.2,79.22,7800.0,64.1134,64.1134,64.0649,64.081,7800.0
2013-05-15 14:55:00,79.23,79.31,79.2,79.27,7700.0,64.0891,64.1538,64.0649,64.1215,7700.0
2013-05-15 15:00:00,79.28,79.28,79.22,79.25,6000.0,64.1296,64.1296,64.081,64.1053,6000.0
2013-05-15 15:05:00,79.25,79.3,79.23,79.29,9800.0,64.1053,64.1457,64.0891,64.1377,9800.0
2013-05-15 15:10:00,79.3,79.36,79.3,79.33,8100.0,64.1457,64.1943,64.1457,64.17,8100.0
2013-05-15 15:15:00,79.33,79.33,79.24,79.27,8500.0,64.17,64.17,64.0972,64.1215,8500.0
2013-05-15 15:20:00,79.27,79.33,79.26,79.33,10600.0,64.1215,64.17,64.1134,64.17,10600.0
2013-05-15 15:25:00,79.34,79.37,79.33,79.33,6200.0,64.1781,64.2024,64.17,64.17,6200.0
2013-05-15 15:30:00,79.34,79.38,79.34,79.37,13700.0,64.1781,64.2105,64.1781,64.2024,13700.0
2013-05-15 15:35:00,79.39,79.43,79.38,79.43,9300.0,64.2185,64.2509,64.2105,64.2509,9300.0
2013-05-15 15:40:00,79.44,79.45,79.42,79.43,15800.0,64.259,64.2671,64.2428,64.2509,15800.0
2013-05-15 15:45:00,79.43,79.46,79.41,79.41,31900.0,64.2509,64.2752,64.2347,64.2347,31900.0
2013-05-15 15:50:00,79.42,79.46,79.41,79.46,26400.0,64.2428,64.2752,64.2347,64.2752,26400.0
2013-05-15 15:55:00,79.47,79.48,79.43,79.45,64100.0,64.2833,64.2913,64.2509,64.2671,64100.0
2013-05-16 09:30:00,79.4,79.4,79.13,79.21,31000.0,64.2266,64.2266,64.0082,64.0729,31000.0
2013-05-16 09:35:00,79.22,79.41,79.22,79.27,82600.0,64.081,64.2347,64.081,64.1215,82600.0
2013-05-16 09:40:00,79.27,79.45,79.22,79.42,94400.0,64.1215,64.2671,64.081,64.2428,94400.0
2013-05-16 09:45:00,79.44,79.5,79.39,79.42,21700.0,64.259,64.3075,64.2185,64.2428,21700.0
2013-05-16 09:50:00,79.47,79.49,79.41,79.45,7800.0,64.2833,64.2994,64.2347,64.2671,7800.0
2013-05-16 09:55:00,79.47,79.47,79.41,79.43,10400.0,64.2833,64.2833,64.2347,64.2509,10400.0
2013-05-16 10:00:00,79.42,79.42,79.25,79.25,27500.0,64.2428,64.2428,64.1053,64.1053,27500.0
2013-05-16 10:05:00,79.24,79.27,79.15,79.19,22300.0,64.0972,64.1215,64.0244,64.0568,22300.0
2013-05-16 10:10:00,79.17,79.28,79.13,79.28,14600.0,64.0406,64.1296,64.0082,64.1296,14600.0
2013-05-16 10:15:00,79.29,79.38,79.29,79.37,23600.0,64.1377,64.2105,64.1377,64.2024,23600.0
2013-05-16 10:20:00,79.35,79.44,79.35,79.4,6100.0,64.1862,64.259,64.1862,64.2266,6100.0
2013-05-16 10:25:00,79.4,79.45,79.36,79.39,15500.0,64.2266,64.2671,64.1943,64.2185,15500.0
2013-05-16 10:30:00,79.39,79.42,79.34,79.4,21100.0,64.2185,64.2428,64.1781,64.2266,21100.0
2013-05-16 10:35:00,79.4,79.48,79.38,79.44,21400.0,64.2266,64.2913,64.2105,64.259,21400.0
2013-05-16 10:40:00,79.44,79.47,79.41,79.41,5900.0,64.259,64.2833,64.2347,64.2347,5900.0
2013-05-16 10:45:00,79.41,79.43,79.39,79.43,1900.0,64.2347,64.2509,64.2185,64.2509,1900.0
2013-05-16 10:50:00,79.38,79.43,79.36,79.43,2600.0,64.2105,64.2509,64.1943,64.2509,2600.0
2013-05-16 10:55:00,79.39,79.42,79.35,79.39,10800.0,64.2185,64.2428,64.1862,64.2185,10800.0
2013-05-16 11:00:00,79.39,79.42,79.38,79.42,7100.0,64.2185,64.2428,64.2105,64.2428,7100.0
2013-05-16 11:05:00,79.41,79.45,79.39,79.44,5900.0,64.2347,64.2671,64.2185,64.259,5900.0
2013-05-16 11:10:00,79.44,79.47,79.42,79.42,7500.0,64.259,64.2833,64.2428,64.2428,7500.0
2013-05-16 11:15:00,79.44,79.48,79.43,79.44,9900.0,64.259,64.2913,64.2509,64.259,9900.0
2013-05-16 11:20:00,79.44,79.44,79.36,79.37,7900.0,64.259,64.259,64.1943,64.2024,7900.0
2013-05-16 11:25:00,79.37,79.39,79.33,79.35,6700.0,64.2024,64.2185,64.17,64.1862,6700.0
2013-05-16 11:30:00,79.36,79.37,79.29,79.3,37000.0,64.1943,64.2024,64.1377,64.1457,37000.0
2013-05-16 11:35:00,79.31,79.4,79.31,79.4,8800.0,64.1538,64.2266,64.1538,64.2266,8800.0
2013-05-16 11:40:00,79.41,79.45,79.39,79.41,10600.0,64.2347,64.2671,64.2185,64.2347,10600.0
2013-05-16 11:45:00,79.44,79.47,79.42,79.45,5200.0,64.259,64.2833,64.2428,64.2671,5200.0
2013-05-16 11:50:00,79.47,79.47,79.44,79.45,1900.0,64.2833,64.2833,64.259,64.2671,1900.0
2013-05-16 11:55:00,79.44,79.47,79.43,79.44,5800.0,64.259,64.2833,64.2509,64.259,5800.0
2013-05-16 12:00:00,79.44,79.45,79.4,79.42,5600.0,64.259,64.2671,64.2266,64.2428,5600.0
2013-05-16 12:05:00,79.44,79.46,79.42,79.45,6700.0,64.259,64.2752,64.2428,64.2671,6700.0
2013-05-16 12:10:00,79.44,79.47,79.43,79.47,5900.0,64.259,64.2833,64.2509,64.2833,5900.0
2013-05-16 12:15:00,79.47,79.47,79.43,79.43,12000.0,64.2833,64.2833,64.2509,64.2509,12000.0
2013-05-16 12:20:00,79.42,79.43,79.36,79.36,7500.0,64.2428,64.2509,64.1943,64.1943,7500.0
2013-05-16 12:25:00,79.37,79.4,79.33,79.38,15200.0,64.2024,64.2266,64.17,64.2105,15200.0
2013-05-16 12:30:00,79.39,79.42,79.39,79.39,2100.0,64.2185,64.2428,64.2185,64.2185,2100.0
2013-05-16 12:35:00,79.4,79.41,79.33,79.34,4500.0,64.2266,64.2347,64.17,64.1781,4500.0
2013-05-16 12:40:00,79.34,79.34,79.28,79.31,6000.0,64.1781,64.1781,64.1296,64.1538,6000.0
2013-05-16 12:45:00,79.3,79.31,79.24,79.25,4400.0,64.1457,64.1538,64.0972,64.1053,4400.0
2013-05-16 12:50:00,79.25,79.28,79.25,79.28,6700.0,64.1053,64.1296,64.1053,64.1296,6700.0
2013-05-16 12:55:00,79.28,79.33,79.28,79.33,4100.0,64.1296,64.17,64.1296,64.17,4100.0
2013-05-16 13:00:00,79.34,79.34,79.25,79.26,6200.0,64.1781,64.1781,64.1053,64.1134,6200.0
2013-05-16 13:05:00,79.24,79.31,79.24,79.27,21400.0,64.0972,64.1538,64.0972,64.1215,21400.0
2013-05-16 13:10:00,79.28,79.29,79.25,79.27,4600.0,64.1296,64.1377,64.1053,64.1215,4600.0
2013-05-16 13:15:00,79.27,79.28,79.26,79.27,3000.0,64.1215,64.1296,64.1134,64.1215,3000.0
2013-05-16 13:20:00,79.29,79.29,79.25,79.27,6800.0,64.1377,64.1377,64.1053,64.1215,6800.0
2013-05-16 13:25:00,79.28,79.31,79.26,79.3,4900.0,64.1296,64.1538,64.1134,64.1457,4900.0
2013-05-16 13:30:00,79.3,79.3,79.24,79.24,4100.0,64.1457,64.1457,64.0972,64.0972,4100.0
2013-05-16 13:35:00,79.24,79.25,79.2,79.22,8000.0,64.0972,64.1053,64.0649,64.081,8000.0
2013-05-16 13:40:00,79.23,79.29,79.22,79.25,8300.0,64.0891,64.1377,64.081,64.1053,8300.0
2013-05-16 13:45:00,79.26,79.27,79.26,79.26,3800.0,64.1134,64.1215,64.1134,64.1134,3800.0
2013-05-16 13:50:00,79.25,79.27,79.2,79.21,6900.0,64.1053,64.1215,64.0649,64.0729,6900.0
2013-05-16 13:55:00,79.21,79.24,79.18,79.22,9200.0,64.0729,64.0972,64.0487,64.081,9200.0
2013-05-16 14:00:00,79.24,79.33,79.21,79.33,12700.0,64.0972,64.17,64.0729,64.17,12700.0
2013-05-16 14:05:00,79.35,79.41,79.34,79.39,9100.0,64.1862,64.2347,64.1781,64.2185,9100.0
2013-05-16 14:10:00,79.4,79.46,79.38,79.46,17000.0,64.2266,64.2752,64.2105,64.2752,17000.0
2013-05-16 14:15:00,79.46,79.58,79.46,79.58,13700.0,64.2752,64.3722,64.2752,64.3722,13700.0
2013-05-16 14:20:00,79.6,79.6,79.42,79.42,33800.0,64.3884,64.3884,64.2428,64.2428,33800.0
2013-05-16 14:25:00,79.42,79.49,79.39,79.49,19400.0,64.2428,64.2994,64.2185,64.2994,19400.0
2013-05-16 14:30:00,79.47,79.49,79.45,79.49,7400.0,64.2833,64.2994,64.2671,64.2994,7400.0
2013-05-16 14:35:00,79.48,79.48,79.42,79.42,9200.0,64.2913,64.2913,64.2428,64.2428,9200.0
2013-05-16 14:40:00,79.43,79.48,79.42,79.45,15900.0,64.2509,64.2913,64.2428,64.2671,15900.0
2013-05-16 14:45:00,79.44,79.46,79.42,79.43,7500.0,64.259,64.2752,64.2428,64.2509,7500.0
2013-05-16 14:50:00,79.42,79.45,79.36,79.36,6400.0,64.2428,64.2671,64.1943,64.1943,6400.0
2013-05-16 14:55:00,79.36,79.36,79.26,79.27,9600.0,64.1943,64.1943,64.1134,64.1215,9600.0
2013-05-16 15:00:00,79.26,79.29,79.26,79.29,11700.0,64.1134,64.1377,64.1134,64.1377,11700.0
2013-05-16 15:05:00,79.27,79.31,79.27,79.31,14900.0,64.1215,64.1538,64.1215,64.1538,14900.0
2013-05-16 15:10:00,79.3,79.3,79.28,79.29,10100.0,64.1457,64.1457,64.1296,64.1377,10100.0
2013-05-16 15:15:00,79.29,79.29,79.19,79.19,20100.0,64.1377,64.1377,64.0568,64.0568,20100.0
2013-05-16 15:20:00,79.18,79.22,79.12,79.13,10500.0,64.0487,64.081,64.0001,64.0082,10500.0
2013-05-16 15:25:00,79.12,79.12,79.06,79.07,17400.0,64.0001,64.0001,63.9516,63.9597,17400.0
2013-05-16 15:30:00,79.06,79.06,79.01,79.03,12700.0,63.9516,63.9516,63.9112,63.9273,12700.0
2013-05-16 15:35:00,79.02,79.02,78.81,78.81,34900.0,63.9192,63.9192,63.7494,63.7494,34900.0
2013-05-16 15:40:00,78.83,78.91,78.81,78.91,23600.0,63.7656,63.8303,63.7494,63.8303,23600.0
2013-05-16 15:45:00,78.91,79.01,78.9,78.93,43600.0,63.8303,63.9112,63.8222,63.8464,43600.0
2013-05-16 15:50:00,78.93,78.98,78.88,78.89,36500.0,63.8464,63.8869,63.806,63.8141,36500.0
2013-05-16 15:55:00,78.9,79.01,78.87,78.99,58600.0,63.8222,63.9112,63.7979,63.895,58600.0
2013-05-17 09:30:00,80.24,82.35,80.24,82.35,291400.0,64.9061,66.6129,64.9061,66.6129,291400.0
2013-05-17 09:35:00,82.35,83.0,82.12,82.85,314200.0,66.6129,67.1387,66.4268,67.0173,314200.0
2013-05-17 09:40:00,82.85,83.28,82.45,82.66,289800.0,67.0173,67.3652,66.6938,66.8636,289800.0
2013-05-17 09:45:00,82.57,82.66,81.77,81.95,190100.0,66.7908,66.8636,66.1437,66.2893,190100.0
2013-05-17 09:50:00,82.0,82.14,81.91,82.02,94300.0,66.3298,66.443,66.257,66.3459,94300.0
2013-05-17 09:55:00,82.01,82.03,81.8,81.99,107900.0,66.3379,66.354,66.168,66.3217,107900.0
2013-05-17 10:00:00,82.01,82.02,81.79,81.9,84800.0,66.3379,66.3459,66.1599,66.2489,84800.0
2013-05-17 10:05:00,81.89,82.41,81.87,82.08,89800.0,66.2408,66.6614,66.2246,66.3945,89800.0
2013-05-17 10:10:00,82.09,82.35,81.81,81.95,240900.0,66.4026,66.6129,66.1761,66.2893,240900.0
2013-05-17 10:15:00,81.97,82.26,81.96,82.13,47200.0,66.3055,66.5401,66.2974,66.4349,47200.0
2013-05-17 10:20:00,82.15,82.25,82.01,82.1,45700.0,66.4511,66.532,66.3379,66.4107,45700.0
2013-05-17 10:25:00,82.1,82.14,82.05,82.11,24300.0,66.4107,66.443,66.3702,66.4187,24300.0
2013-05-17 10:30:00,82.09,82.16,81.94,81.96,196800.0,66.4026,66.4592,66.2812,66.2974,196800.0
2013-05-17 10:35:00,81.97,82.16,81.95,82.15,77600.0,66.3055,66.4592,66.2893,66.4511,77600.0
2013-05-17 10:40:00,82.15,82.3,82.13,82.24,40400.0,66.4511,66.5724,66.4349,66.5239,40400.0
2013-05-17 10:45:00,82.23,82.33,82.19,82.33,69000.0,66.5158,66.5967,66.4835,66.5967,69000.0
2013-05-17 10:50:00,82.33,82.33,82.12,82.17,30200.0,66.5967,66.5967,66.4268,66.4673,30200.0
2013-05-17 10:55:00,82.17,82.2,82.04,82.11,19700.0,66.4673,66.4915,66.3621,66.4187,19700.0
2013-05-17 11:00:00,82.12,82.19,82.05,82.05,44300.0,66.4268,66.4835,66.3702,66.3702,44300.0
2013-05-17 11:05:00,82.07,82.19,82.04,82.18,99900.0,66.3864,66.4835,66.3621,66.4754,99900.0
2013-05-17 11:10:00,82.18,82.18,82.08,82.13,65700.0,66.4754,66.4754,66.3945,66.4349,65700.0
2013-05-17 11:15:00,82.14,82.31,82.14,82.27,15100.0,66.443,66.5805,66.443,66.5482,15100.0
2013-05-17 11:20:00,82.29,82.29,82.18,82.2,18800.0,66.5644,66.5644,66.4754,66.4915,18800.0
2013-05-17 11:25:00,82.18,82.2,82.05,82.13,82700.0,66.4754,66.4915,66.3702,66.4349,82700.0
2013-05-17 11:30:00,82.13,82.19,82.0,82.02,37900.0,66.4349,66.4835,66.3298,66.3459,37900.0
2013-05-17 11:35:00,82.03,82.15,82.03,82.06,64400.0,66.354,66.4511,66.354,66.3783,64400.0
2013-05-17 11:40:00,82.06,82.06,81.99,82.0,45800.0,66.3783,66.3783,66.3217,66.3298,45800.0
2013-05-17 11:45:00,82.0,82.03,81.82,81.85,42000.0,66.3298,66.354,66.1842,66.2084,42000.0
2013-05-17 11:50:00,81.85,82.09,81.71,81.8,67700.0,66.2084,66.4026,66.0952,66.168,67700.0
2013-05-17 11:55:00,81.81,81.87,81.72,81.82,28100.0,66.1761,66.2246,66.1033,66.1842,28100.0
2013-05-17 12:00:00,81.82,81.93,81.78,81.81,49200.0,66.1842,66.2731,66.1518,66.1761,49200.0
2013-05-17 12:05:00,81.8,81.82,81.76,81.8,34100.0,66.168,66.1842,66.1356,66.168,34100.0
2013-05-17 12:10:00,81.81,81.9,81.8,81.81,30100.0,66.1761,66.2489,66.168,66.1761,30100.0
2013-05-17 12:15:00,81.81,81.89,81.77,81.78,28300.0,66.1761,66.2408,66.1437,66.1518,28300.0
2013-05-17 12:20:00,81.81,81.86,81.78,81.81,21200.0,66.1761,66.2165,66.1518,66.1761,21200.0
2013-05-17 12:25:00,81.82,81.87,81.77,81.84,27800.0,66.1842,66.2246,66.1437,66.2003,27800.0
2013-05-17 12:30:00,81.86,81.89,81.8,81.89,38700.0,66.2165,66.2408,66.168,66.2408,38700.0
2013-05-17 12:35:00,81.89,81.89,81.81,81.89,34100.0,66.2408,66.2408,66.1761,66.2408,34100.0
2013-05-17 12:40:00,81.9,81.94,81.8,81.8,38800.0,66.2489,66.2812,66.168,66.168,38800.0
2013-05-17 12:45:00,81.8,81.87,81.78,81.85,25700.0,66.168,66.2246,66.1518,66.2084,25700.0
2013-05-17 12:50:00,81.85,81.85,81.77,81.79,18900.0,66.2084,66.2084,66.1437,66.1599,18900.0
2013-05-17 12:55:00,81.8,81.83,81.72,81.75,17500.0,66.168,66.1923,66.1033,66.1275,17500.0
2013-05-17 13:00:00,81.72,81.81,81.72,81.81,7900.0,66.1033,66.1761,66.1033,66.1761,7900.0
2013-05-17 13:05:00,81.8,81.81,81.77,81.81,13200.0,66.168,66.1761,66.1437,66.1761,13200.0
2013-05-17 13:10:00,81.8,81.81,81.75,81.79,11200.0,66.168,66.1761,66.1275,66.1599,11200.0
2013-05-17 13:15:00,81.79,81.83,81.78,81.79,24700.0,66.1599,66.1923,66.1518,66.1599,24700.0
2013-05-17 13:20:00,81.78,81.78,81.63,81.76,22200.0,66.1518,66.1518,66.0305,66.1356,22200.0
2013-05-17 13:25:00,81.8,81.82,81.72,81.75,11400.0,66.168,66.1842,66.1033,66.1275,11400.0
2013-05-17 13:30:00,81.76,81.85,81.75,81.75,11900.0,66.1356,66.2084,66.1275,66.1275,11900.0
2013-05-17 13:35:00,81.75,81.76,81.72,81.76,5400.0,66.1275,66.1356,66.1033,66.1356,5400.0
2013-05-17 13:40:00,81.76,81.79,81.75,81.77,12400.0,66.1356,66.1599,66.1275,66.1437,12400.0
2013-05-17 13:45:00,81.77,81.78,81.71,81.72,13000.0,66.1437,66.1518,66.0952,66.1033,13000.0
2013-05-17 13:50:00,81.71,81.78,81.71,81.77,6900.0,66.0952,66.1518,66.0952,66.1437,6900.0
2013-05-17 13:55:00,81.76,81.78,81.75,81.77,15300.0,66.1356,66.1518,66.1275,66.1437,15300.0
2013-05-17 14:00:00,81.78,81.84,81.77,81.78,24800.0,66.1518,66.2003,66.1437,66.1518,24800.0
2013-05-17 14:05:00,81.79,81.85,81.7,81.75,72500.0,66.1599,66.2084,66.0871,66.1275,72500.0
2013-05-17 14:10:00,81.75,81.82,81.73,81.77,68100.0,66.1275,66.1842,66.1114,66.1437,68100.0
2013-05-17 14:15:00,81.78,81.81,81.73,81.8,31400.0,66.1518,66.1761,66.1114,66.168,31400.0
2013-05-17 14:20:00,81.8,81.81,81.67,81.76,53900.0,66.168,66.1761,66.0628,66.1356,53900.0
2013-05-17 14:25:00,81.77,81.85,81.75,81.85,26000.0,66.1437,66.2084,66.1275,66.2084,26000.0
2013-05-17 14:30:00,81.85,82.1,81.85,81.93,43700.0,66.2084,66.4107,66.2084,66.2731,43700.0
2013-05-17 14:35:00,81.96,81.96,81.78,81.91,20600.0,66.2974,66.2974,66.1518,66.257,20600.0
2013-05-17 14:40:00,81.91,81.91,81.76,81.82,40100.0,66.257,66.257,66.1356,66.1842,40100.0
2013-05-17 14:45:00,81.79,81.86,81.75,81.76,34800.0,66.1599,66.2165,66.1275,66.1356,34800.0
2013-05-17 14:50:00,81.75,81.79,81.69,81.77,22800.0,66.1275,66.1599,66.079,66.1437,22800.0
2013-05-17 14:55:00,81.77,81.79,81.69,81.74,24400.0,66.1437,66.1599,66.079,66.1195,24400.0
2013-05-17 15:00:00,81.76,81.81,81.7,81.75,24400.0,66.1356,66.1761,66.0871,66.1275,24400.0
2013-05-17 15:05:00,81.75,81.78,81.75,81.77,71400.0,66.1275,66.1518,66.1275,66.1437,71400.0
2013-05-17 15:10:00,81.78,81.78,81.75,81.77,19300.0,66.1518,66.1518,66.1275,66.1437,19300.0
2013-05-17 15:15:00,81.75,81.77,81.73,81.75,20100.0,66.1275,66.1437,66.1114,66.1275,20100.0
2013-05-17 15:20:00,81.75,81.75,81.72,81.74,26000.0,66.1275,66.1275,66.1033,66.1195,26000.0
2013-05-17 15:25:00,81.75,81.75,81.7,81.75,45800.0,66.1275,66.1275,66.0871,66.1275,45800.0
2013-05-17 15:30:00,81.75,81.79,81.73,81.78,62700.0,66.1275,66.1599,66.1114,66.1518,62700.0
2013-05-17 15:35:00,81.78,81.78,81.74,81.75,34500.0,66.1518,66.1518,66.1195,66.1275,34500.0
2013-05-17 15:40:00,81.75,81.77,81.71,81.74,66600.0,66.1275,66.1437,66.0952,66.1195,66600.0
2013-05-17 15:45:00,81.74,81.77,81.72,81.73,100400.0,66.1195,66.1437,66.1033,66.1114,100400.0
2013-05-17 15:50:00,81.73,81.79,81.72,81.78,146800.0,66.1114,66.1599,66.1033,66.1518,146800.0
2013-05-17 15:55:00,81.79,82.17,81.7,82.16,431800.0,66.1599,66.4673,66.0871,66.4592,431800.0
2013-05-20 09:30:00,82.22,82.61,82.05,82.23,104100.0,66.5077,66.8232,66.3702,66.5158,104100.0
2013-05-20 09:35:00,82.21,82.28,82.21,82.26,46200.0,66.4996,66.5563,66.4996,66.5401,46200.0
2013-05-20 09:40:00,82.25,82.3,82.18,82.24,137600.0,66.532,66.5724,66.4754,66.5239,137600.0
2013-05-20 09:45:00,82.25,82.41,82.23,82.35,34300.0,66.532,66.6614,66.5158,66.6129,34300.0
2013-05-20 09:50:00,82.35,82.36,82.18,82.31,28400.0,66.6129,66.621,66.4754,66.5805,28400.0
2013-05-20 09:55:00,82.29,82.3,82.21,82.28,83800.0,66.5644,66.5724,66.4996,66.5563,83800.0
2013-05-20 10:00:00,82.28,82.3,82.23,82.23,32400.0,66.5563,66.5724,66.5158,66.5158,32400.0
2013-05-20 10:05:00,82.21,82.21,82.06,82.1,26300.0,66.4996,66.4996,66.3783,66.4107,26300.0
2013-05-20 10:10:00,82.09,82.14,81.93,81.97,38700.0,66.4026,66.443,66.2731,66.3055,38700.0
2013-05-20 10:15:00,81.97,81.98,81.92,81.92,23600.0,66.3055,66.3136,66.2651,66.2651,23600.0
2013-05-20 10:20:00,81.91,82.06,81.85,82.02,30500.0,66.257,66.3783,66.2084,66.3459,30500.0
2013-05-20 10:25:00,82.04,82.1,81.99,82.0,28200.0,66.3621,66.4107,66.3217,66.3298,28200.0
2013-05-20 10:30:00,82.0,82.0,81.96,81.99,13200.0,66.3298,66.3298,66.2974,66.3217,13200.0
2013-05-20 10:35:00,81.98,81.98,81.88,81.95,21500.0,66.3136,66.3136,66.2327,66.2893,21500.0
2013-05-20 10:40:00,81.98,82.02,81.92,81.95,21800.0,66.3136,66.3459,66.2651,66.2893,21800.0
2013-05-20 10:45:00,81.94,82.07,81.91,81.99,95300.0,66.2812,66.3864,66.257,66.3217,95300.0
2013-05-20 10:50:00,81.98,81.99,81.89,81.94,32600.0,66.3136,66.3217,66.2408,66.2812,32600.0
2013-05-20 10:55:00,81.94,81.98,81.84,81.86,35000.0,66.2812,66.3136,66.2003,66.2165,35000.0
2013-05-20 11:00:00,81.87,81.9,81.8,81.82,33000.0,66.2246,66.2489,66.168,66.1842,33000.0
2013-05-20 11:05:00,81.82,81.86,81.81,81.86,71300.0,66.1842,66.2165,66.1761,66.2165,71300.0
2013-05-20 11:10:00,81.88,81.9,81.88,81.9,14700.0,66.2327,66.2489,66.2327,66.2489,14700.0
2013-05-20 11:15:00,81.9,81.95,81.87,81.9,26200.0,66.2489,66.2893,66.2246,66.2489,26200.0
2013-05-20 11:20:00,81.9,81.91,81.86,81.91,14800.0,66.2489,66.257,66.2165,66.257,14800.0
2013-05-20 11:25:00,81.92,81.95,81.92,81.95,10800.0,66.2651,66.2893,66.2651,66.2893,10800.0
2013-05-20 11:30:00,81.92,81.92,81.79,81.83,36700.0,66.2651,66.2651,66.1599,66.1923,36700.0
2013-05-20 11:35:00,81.83,81.9,81.82,81.89,24100.0,66.1923,66.2489,66.1842,66.2408,24100.0
2013-05-20 11:40:00,81.89,81.9,81.82,81.86,55500.0,66.2408,66.2489,66.1842,66.2165,55500.0
2013-05-20 11:45:00,81.85,81.89,81.84,81.87,77500.0,66.2084,66.2408,66.2003,66.2246,77500.0
2013-05-20 11:50:00,81.87,81.91,81.84,81.85,61000.0,66.2246,66.257,66.2003,66.2084,61000.0
2013-05-20 11:55:00,81.86,81.89,81.86,81.87,8700.0,66.2165,66.2408,66.2165,66.2246,8700.0
2013-05-20 12:00:00,81.88,81.9,81.84,81.87,208300.0,66.2327,66.2489,66.2003,66.2246,208300.0
2013-05-20 12:05:00,81.88,81.89,81.84,81.87,14500.0,66.2327,66.2408,66.2003,66.2246,14500.0
2013-05-20 12:10:00,81.88,81.88,81.84,81.84,22800.0,66.2327,66.2327,66.2003,66.2003,22800.0
2013-05-20 12:15:00,81.84,81.86,81.83,81.86,33000.0,66.2003,66.2165,66.1923,66.2165,33000.0
2013-05-20 12:20:00,81.86,81.86,81.83,81.84,9400.0,66.2165,66.2165,66.1923,66.2003,9400.0
2013-05-20 12:25:00,81.83,81.85,81.81,81.83,12900.0,66.1923,66.2084,66.1761,66.1923,12900.0
2013-05-20 12:30:00,81.84,81.86,81.79,81.79,25300.0,66.2003,66.2165,66.1599,66.1599,25300.0
2013-05-20 12:35:00,81.8,81.85,81.8,81.81,24500.0,66.168,66.2084,66.168,66.1761,24500.0
2013-05-20 12:40:00,81.8,81.85,81.79,81.83,22800.0,66.168,66.2084,66.1599,66.1923,22800.0
2013-05-20 12:45:00,81.81,81.85,81.79,81.8,20000.0,66.1761,66.2084,66.1599,66.168,20000.0
2013-05-20 12:50:00,81.82,81.82,81.75,81.75,18100.0,66.1842,66.1842,66.1275,66.1275,18100.0
2013-05-20 12:55:00,81.75,81.75,81.69,81.69,40600.0,66.1275,66.1275,66.079,66.079,40600.0
2013-05-20 13:00:00,81.7,81.7,81.66,81.7,15300.0,66.0871,66.0871,66.0547,66.0871,15300.0
2013-05-20 13:05:00,81.7,81.72,81.69,81.71,78500.0,66.0871,66.1033,66.079,66.0952,78500.0
2013-05-20 13:10:00,81.71,81.75,81.7,81.75,21000.0,66.0952,66.1275,66.0871,66.1275,21000.0
2013-05-20 13:15:00,81.75,81.76,81.67,81.7,23200.0,66.1275,66.1356,66.0628,66.0871,23200.0
2013-05-20 13:20:00,81.71,81.8,81.7,81.71,70700.0,66.0952,66.168,66.0871,66.0952,70700.0
2013-05-20 13:25:00,81.7,81.73,81.69,81.71,24200.0,66.0871,66.1114,66.079,66.0952,24200.0
2013-05-20 13:30:00,81.7,81.73,81.69,81.73,84700.0,66.0871,66.1114,66.079,66.1114,84700.0
2013-05-20 13:35:00,81.73,81.76,81.67,81.67,28700.0,66.1114,66.1356,66.0628,66.0628,28700.0
2013-05-20 13:40:00,81.67,81.69,81.63,81.69,20500.0,66.0628,66.079,66.0305,66.079,20500.0
2013-05-20 13:45:00,81.68,81.71,81.68,81.7,32800.0,66.0709,66.0952,66.0709,66.0871,32800.0
2013-05-20 13:50:00,81.7,81.71,81.67,81.7,33400.0,66.0871,66.0952,66.0628,66.0871,33400.0
2013-05-20 13:55:00,81.7,81.71,81.68,81.69,76300.0,66.0871,66.0952,66.0709,66.079,76300.0
2013-05-20 14:00:00,81.69,81.7,81.49,81.5,38700.0,66.079,66.0871,65.9172,65.9253,38700.0
2013-05-20 14:05:00,81.5,81.57,81.49,81.54,51000.0,65.9253,65.9819,65.9172,65.9577,51000.0
2013-05-20 14:10:00,81.55,81.61,81.55,81.61,12600.0,65.9658,66.0143,65.9658,66.0143,12600.0
2013-05-20 14:15:00,81.61,81.65,81.6,81.65,10600.0,66.0143,66.0467,66.0062,66.0467,10600.0
2013-05-20 14:20:00,81.65,81.73,81.64,81.68,101700.0,66.0467,66.1114,66.0386,66.0709,101700.0
2013-05-20 14:25:00,81.67,81.75,81.67,81.71,22800.0,66.0628,66.1275,66.0628,66.0952,22800.0
2013-05-20 14:30:00,81.73,81.74,81.69,81.71,29900.0,66.1114,66.1195,66.079,66.0952,29900.0
2013-05-20 14:35:00,81.71,81.71,81.65,81.67,30400.0,66.0952,66.0952,66.0467,66.0628,30400.0
2013-05-20 14:40:00,81.67,81.68,81.62,81.67,11900.0,66.0628,66.0709,66.0224,66.0628,11900.0
2013-05-20 14:45:00,81.67,81.7,81.67,81.68,14000.0,66.0628,66.0871,66.0628,66.0709,14000.0
2013-05-20 14:50:00,81.69,81.71,81.68,81.7,15800.0,66.079,66.0952,66.0709,66.0871,15800.0
2013-05-20 14:55:00,81.69,81.7,81.67,81.68,10900.0,66.079,66.0871,66.0628,66.0709,10900.0
2013-05-20 15:00:00,81.69,81.72,81.67,81.7,20100.0,66.079,66.1033,66.0628,66.0871,20100.0
2013-05-20 15:05:00,81.7,81.7,81.63,81.68,22100.0,66.0871,66.0871,66.0305,66.0709,22100.0
2013-05-20 15:10:00,81.68,81.72,81.67,81.7,26500.0,66.0709,66.1033,66.0628,66.0871,26500.0
2013-05-20 15:15:00,81.7,81.72,81.69,81.7,29800.0,66.0871,66.1033,66.079,66.0871,29800.0
2013-05-20 15:20:00,81.7,81.74,81.66,81.66,79000.0,66.0871,66.1195,66.0547,66.0547,79000.0
2013-05-20 15:25:00,81.66,81.68,81.61,81.68,22700.0,66.0547,66.0709,66.0143,66.0709,22700.0
2013-05-20 15:30:00,81.68,81.71,81.66,81.69,42100.0,66.0709,66.0952,66.0547,66.079,42100.0
2013-05-20 15:35:00,81.71,81.72,81.6,81.69,99200.0,66.0952,66.1033,66.0062,66.079,99200.0
2013-05-20 15:40:00,81.69,81.72,81.68,81.69,41600.0,66.079,66.1033,66.0709,66.079,41600.0
2013-05-20 15:45:00,81.7,81.7,81.64,81.66,122500.0,66.0871,66.0871,66.0386,66.0547,122500.0
2013-05-20 15:50:00,81.66,81.66,81.64,81.65,70500.0,66.0547,66.0547,66.0386,66.0467,70500.0
2013-05-20 15:55:00,81.65,81.66,81.59,81.6,239700.0,66.0467,66.0547,65.9981,66.0062,239700.0
2013-05-21 09:30:00,81.58,82.43,81.49,82.43,79000.0,65.99,66.6776,65.9172,66.6776,79000.0
2013-05-21 09:35:00,82.42,82.45,81.6,82.3,45500.0,66.6695,66.6938,66.0062,66.5724,45500.0
2013-05-21 09:40:00,82.29,82.33,82.24,82.25,21300.0,66.5644,66.5967,66.5239,66.532,21300.0
2013-05-21 09:45:00,82.25,82.28,82.13,82.24,26300.0,66.532,66.5563,66.4349,66.5239,26300.0
2013-05-21 09:50:00,82.24,82.3,82.1,82.13,83100.0,66.5239,66.5724,66.4107,66.4349,83100.0
2013-05-21 09:55:00,82.12,82.13,81.94,82.0,41000.0,66.4268,66.4349,66.2812,66.3298,41000.0
2013-05-21 10:00:00,81.98,82.1,81.97,82.04,27400.0,66.3136,66.4107,66.3055,66.3621,27400.0
2013-05-21 10:05:00,82.05,82.05,81.9,81.91,24400.0,66.3702,66.3702,66.2489,66.257,24400.0
2013-05-21 10:10:00,81.86,82.07,81.79,82.03,31700.0,66.2165,66.3864,66.1599,66.354,31700.0
2013-05-21 10:15:00,82.02,82.04,81.91,81.97,97100.0,66.3459,66.3621,66.257,66.3055,97100.0
2013-05-21 10:20:00,81.94,82.03,81.87,81.9,84800.0,66.2812,66.354,66.2246,66.2489,84800.0
2013-05-21 10:25:00,81.86,81.94,81.74,81.74,54200.0,66.2165,66.2812,66.1195,66.1195,54200.0
2013-05-21 10:30:00,81.74,81.76,81.56,81.56,42100.0,66.1195,66.1356,65.9739,65.9739,42100.0
2013-05-21 10:35:00,81.57,81.57,81.42,81.45,60600.0,65.9819,65.9819,65.8606,65.8849,60600.0
2013-05-21 10:40:00,81.47,81.52,81.41,81.49,76000.0,65.9011,65.9415,65.8525,65.9172,76000.0
2013-05-21 10:45:00,81.49,81.5,81.44,81.5,14200.0,65.9172,65.9253,65.8768,65.9253,14200.0
2013-05-21 10:50:00,81.5,81.5,81.45,81.46,20200.0,65.9253,65.9253,65.8849,65.893,20200.0
2013-05-21 10:55:00,81.47,81.5,81.46,81.49,7600.0,65.9011,65.9253,65.893,65.9172,7600.0
2013-05-21 11:00:00,81.49,81.5,81.47,81.49,33200.0,65.9172,65.9253,65.9011,65.9172,33200.0
2013-05-21 11:05:00,81.5,81.51,81.49,81.5,75500.0,65.9253,65.9334,65.9172,65.9253,75500.0
2013-05-21 11:10:00,81.49,81.53,81.48,81.5,34800.0,65.9172,65.9496,65.9091,65.9253,34800.0
2013-05-21 11:15:00,81.5,81.51,81.46,81.49,18500.0,65.9253,65.9334,65.893,65.9172,18500.0
2013-05-21 11:20:00,81.49,81.5,81.48,81.5,14000.0,65.9172,65.9253,65.9091,65.9253,14000.0
2013-05-21 11:25:00,81.49,81.5,81.41,81.47,14300.0,65.9172,65.9253,65.8525,65.9011,14300.0
2013-05-21 11:30:00,81.49,81.51,81.47,81.48,58600.0,65.9172,65.9334,65.9011,65.9091,58600.0
2013-05-21 11:35:00,81.49,81.5,81.46,81.47,27800.0,65.9172,65.9253,65.893,65.9011,27800.0
2013-05-21 11:40:00,81.46,81.5,81.46,81.47,18500.0,65.893,65.9253,65.893,65.9011,18500.0
2013-05-21 11:45:00,81.47,81.5,81.47,81.47,7700.0,65.9011,65.9253,65.9011,65.9011,7700.0
2013-05-21 11:50:00,81.48,81.5,81.48,81.49,9200.0,65.9091,65.9253,65.9091,65.9172,9200.0
2013-05-21 11:55:00,81.49,81.49,81.46,81.47,7900.0,65.9172,65.9172,65.893,65.9011,7900.0
2013-05-21 12:00:00,81.48,81.5,81.47,81.49,18800.0,65.9091,65.9253,65.9011,65.9172,18800.0
2013-05-21 12:05:00,81.49,81.5,81.47,81.48,11400.0,65.9172,65.9253,65.9011,65.9091,11400.0
2013-05-21 12:10:00,81.48,81.5,81.47,81.5,16200.0,65.9091,65.9253,65.9011,65.9253,16200.0
2013-05-21 12:15:00,81.5,81.62,81.48,81.5,68300.0,65.9253,66.0224,65.9091,65.9253,68300.0
2013-05-21 12:20:00,81.5,81.55,81.49,81.49,721000.0,65.9253,65.9658,65.9172,65.9172,721000.0
2013-05-21 12:25:00,81.49,81.55,81.46,81.49,44900.0,65.9172,65.9658,65.893,65.9172,44900.0
2013-05-21 12:30:00,81.49,81.58,81.49,81.55,155500.0,65.9172,65.99,65.9172,65.9658,155500.0
2013-05-21 12:35:00,81.55,81.55,81.32,81.34,35800.0,65.9658,65.9658,65.7797,65.7959,35800.0
2013-05-21 12:40:00,81.33,81.35,81.19,81.25,202200.0,65.7878,65.804,65.6746,65.7231,202200.0
2013-05-21 12:45:00,81.25,81.27,81.17,81.23,40700.0,65.7231,65.7393,65.6584,65.7069,40700.0
2013-05-21 12:50:00,81.23,81.26,81.19,81.23,14900.0,65.7069,65.7312,65.6746,65.7069,14900.0
2013-05-21 12:55:00,81.23,81.27,81.19,81.23,44100.0,65.7069,65.7393,65.6746,65.7069,44100.0
2013-05-21 13:00:00,81.23,81.27,81.21,81.26,19900.0,65.7069,65.7393,65.6907,65.7312,19900.0
2013-05-21 13:05:00,81.26,81.35,81.25,81.33,44100.0,65.7312,65.804,65.7231,65.7878,44100.0
2013-05-21 13:10:00,81.33,81.33,81.24,81.24,22300.0,65.7878,65.7878,65.715,65.715,22300.0
2013-05-21 13:15:00,81.27,81.29,81.25,81.29,24700.0,65.7393,65.7555,65.7231,65.7555,24700.0
2013-05-21 13:20:00,81.29,81.31,81.28,81.3,17900.0,65.7555,65.7716,65.7474,65.7635,17900.0
2013-05-21 13:25:00,81.31,81.42,81.3,81.34,34400.0,65.7716,65.8606,65.7635,65.7959,34400.0
2013-05-21 13:30:00,81.38,81.39,81.35,81.38,19500.0,65.8283,65.8363,65.804,65.8283,19500.0
2013-05-21 13:35:00,81.37,81.6,81.37,81.57,19200.0,65.8202,66.0062,65.8202,65.9819,19200.0
2013-05-21 13:40:00,81.57,81.57,81.39,81.45,32200.0,65.9819,65.9819,65.8363,65.8849,32200.0
2013-05-21 13:45:00,81.45,81.48,81.43,81.44,6900.0,65.8849,65.9091,65.8687,65.8768,6900.0
2013-05-21 13:50:00,81.44,81.56,81.44,81.52,20400.0,65.8768,65.9739,65.8768,65.9415,20400.0
2013-05-21 13:55:00,81.54,81.58,81.5,81.57,9200.0,65.9577,65.99,65.9253,65.9819,9200.0
2013-05-21 14:00:00,81.58,81.65,81.57,81.64,21000.0,65.99,66.0467,65.9819,66.0386,21000.0
2013-05-21 14:05:00,81.64,81.65,81.6,81.6,12900.0,66.0386,66.0467,66.0062,66.0062,12900.0
2013-05-21 14:10:00,81.62,81.62,81.6,81.62,9400.0,66.0224,66.0224,66.0062,66.0224,9400.0
2013-05-21 14:15:00,81.61,81.64,81.61,81.63,27500.0,66.0143,66.0386,66.0143,66.0305,27500.0
2013-05-21 14:20:00,81.63,81.64,81.59,81.61,16600.0,66.0305,66.0386,65.9981,66.0143,16600.0
2013-05-21 14:25:00,81.62,81.64,81.59,81.59,12600.0,66.0224,66.0386,65.9981,65.9981,12600.0
2013-05-21 14:30:00,81.59,81.61,81.57,81.59,12200.0,65.9981,66.0143,65.9819,65.9981,12200.0
2013-05-21 14:35:00,81.62,81.64,81.6,81.61,7600.0,66.0224,66.0386,66.0062,66.0143,7600.0
2013-05-21 14:40:00,81.64,81.64,81.63,81.64,27200.0,66.0386,66.0386,66.0305,66.0386,27200.0
2013-05-21 14:45:00,81.63,81.64,81.58,81.62,14100.0,66.0305,66.0386,65.99,66.0224,14100.0
2013-05-21 14:50:00,81.63,81.63,81.61,81.63,11500.0,66.0305,66.0305,66.0143,66.0305,11500.0
2013-05-21 14:55:00,81.63,81.63,81.59,81.59,16400.0,66.0305,66.0305,65.9981,65.9981,16400.0
2013-05-21 15:00:00,81.58,81.58,81.55,81.55,17900.0,65.99,65.99,65.9658,65.9658,17900.0
2013-05-21 15:05:00,81.54,81.54,81.48,81.5,13200.0,65.9577,65.9577,65.9091,65.9253,13200.0
2013-05-21 15:10:00,81.5,81.54,81.46,81.53,19400.0,65.9253,65.9577,65.893,65.9496,19400.0
2013-05-21 15:15:00,81.56,81.56,81.47,81.49,18600.0,65.9739,65.9739,65.9011,65.9172,18600.0
2013-05-21 15:20:00,81.5,81.51,81.48,81.48,23800.0,65.9253,65.9334,65.9091,65.9091,23800.0
2013-05-21 15:25:00,81.49,81.5,81.49,81.5,22100.0,65.9172,65.9253,65.9172,65.9253,22100.0
2013-05-21 15:30:00,81.5,81.5,81.47,81.47,30800.0,65.9253,65.9253,65.9011,65.9011,30800.0
2013-05-21 15:35:00,81.48,81.48,81.42,81.43,23300.0,65.9091,65.9091,65.8606,65.8687,23300.0
2013-05-21 15:40:00,81.43,81.49,81.43,81.47,28400.0,65.8687,65.9172,65.8687,65.9011,28400.0
2013-05-21 15:45:00,81.45,81.47,81.38,81.46,48500.0,65.8849,65.9011,65.8283,65.893,48500.0
2013-05-21 15:50:00,81.46,81.49,81.44,81.45,47100.0,65.893,65.9172,65.8768,65.8849,47100.0
2013-05-21 15:55:00,81.45,81.49,81.44,81.46,94500.0,65.8849,65.9172,65.8768,65.893,94500.0
2013-05-22 09:30:00,81.5,81.6,81.36,81.56,88800.0,65.9253,66.0062,65.8121,65.9739,88800.0
2013-05-22 09:35:00,81.57,81.65,81.4,81.65,68500.0,65.9819,66.0467,65.8444,66.0467,68500.0
2013-05-22 09:40:00,81.64,81.73,81.36,81.5,180700.0,66.0386,66.1114,65.8121,65.9253,180700.0
2013-05-22 09:45:00,81.49,81.54,81.36,81.37,121200.0,65.9172,65.9577,65.8121,65.8202,121200.0
2013-05-22 09:50:00,81.38,81.45,81.33,81.42,35000.0,65.8283,65.8849,65.7878,65.8606,35000.0
2013-05-22 09:55:00,81.42,81.6,81.32,81.51,60900.0,65.8606,66.0062,65.7797,65.9334,60900.0
2013-05-22 10:00:00,81.51,81.6,81.47,81.54,164400.0,65.9334,66.0062,65.9011,65.9577,164400.0
2013-05-22 10:05:00,81.55,81.63,81.45,81.52,199900.0,65.9658,66.0305,65.8849,65.9415,199900.0
2013-05-22 10:10:00,81.54,81.62,81.48,81.59,45000.0,65.9577,66.0224,65.9091,65.9981,45000.0
2013-05-22 10:15:00,81.59,81.68,81.56,81.61,153300.0,65.9981,66.0709,65.9739,66.0143,153300.0
2013-05-22 10:20:00,81.61,81.75,81.56,81.64,46300.0,66.0143,66.1275,65.9739,66.0386,46300.0
2013-05-22 10:25:00,81.6,81.78,81.58,81.6,68800.0,66.0062,66.1518,65.99,66.0062,68800.0
2013-05-22 10:30:00,81.6,81.66,81.45,81.53,43300.0,66.0062,66.0547,65.8849,65.9496,43300.0
2013-05-22 10:35:00,81.47,81.57,81.37,81.45,99200.0,65.9011,65.9819,65.8202,65.8849,99200.0
2013-05-22 10:40:00,81.45,81.54,81.38,81.49,29200.0,65.8849,65.9577,65.8283,65.9172,29200.0
2013-05-22 10:45:00,81.51,81.51,81.43,81.47,88100.0,65.9334,65.9334,65.8687,65.9011,88100.0
2013-05-22 10:50:00,81.5,81.53,81.43,81.49,34000.0,65.9253,65.9496,65.8687,65.9172,34000.0
2013-05-22 10:55:00,81.48,81.52,81.42,81.46,39700.0,65.9091,65.9415,65.8606,65.893,39700.0
2013-05-22 11:00:00,81.48,81.5,81.45,81.46,31300.0,65.9091,65.9253,65.8849,65.893,31300.0
2013-05-22 11:05:00,81.45,81.56,81.44,81.52,46600.0,65.8849,65.9739,65.8768,65.9415,46600.0
2013-05-22 11:10:00,81.5,81.65,81.47,81.62,22600.0,65.9253,66.0467,65.9011,66.0224,22600.0
2013-05-22 11:15:00,81.65,81.65,81.51,81.57,18800.0,66.0467,66.0467,65.9334,65.9819,18800.0
2013-05-22 11:20:00,81.57,81.69,81.57,81.69,9200.0,65.9819,66.079,65.9819,66.079,9200.0
2013-05-22 11:25:00,81.69,81.72,81.49,81.55,97000.0,66.079,66.1033,65.9172,65.9658,97000.0
2013-05-22 11:30:00,81.57,81.65,81.51,81.54,59900.0,65.9819,66.0467,65.9334,65.9577,59900.0
2013-05-22 11:35:00,81.54,81.55,81.46,81.46,47100.0,65.9577,65.9658,65.893,65.893,47100.0
2013-05-22 11:40:00,81.48,81.53,81.48,81.53,8500.0,65.9091,65.9496,65.9091,65.9496,8500.0
2013-05-22 11:45:00,81.52,81.55,81.49,81.51,117000.0,65.9415,65.9658,65.9172,65.9334,117000.0
2013-05-22 11:50:00,81.5,81.52,81.49,81.52,57500.0,65.9253,65.9415,65.9172,65.9415,57500.0
2013-05-22 11:55:00,81.52,81.53,81.5,81.5,39100.0,65.9415,65.9496,65.9253,65.9253,39100.0
2013-05-22 12:00:00,81.51,81.52,81.5,81.52,7400.0,65.9334,65.9415,65.9253,65.9415,7400.0
2013-05-22 12:05:00,81.51,81.54,81.5,81.52,59000.0,65.9334,65.9577,65.9253,65.9415,59000.0
2013-05-22 12:10:00,81.52,81.53,81.45,81.51,10700.0,65.9415,65.9496,65.8849,65.9334,10700.0
2013-05-22 12:15:00,81.51,81.51,81.48,81.49,4300.0,65.9334,65.9334,65.9091,65.9172,4300.0
2013-05-22 12:20:00,81.5,81.52,81.49,81.5,12500.0,65.9253,65.9415,65.9172,65.9253,12500.0
2013-05-22 12:25:00,81.5,81.52,81.48,81.51,69500.0,65.9253,65.9415,65.9091,65.9334,69500.0
2013-05-22 12:30:00,81.51,81.53,81.45,81.47,28800.0,65.9334,65.9496,65.8849,65.9011,28800.0
2013-05-22 12:35:00,81.48,81.5,81.44,81.5,10800.0,65.9091,65.9253,65.8768,65.9253,10800.0
2013-05-22 12:40:00,81.5,81.52,81.49,81.51,9400.0,65.9253,65.9415,65.9172,65.9334,9400.0
2013-05-22 12:45:00,81.52,81.52,81.49,81.5,10000.0,65.9415,65.9415,65.9172,65.9253,10000.0
2013-05-22 12:50:00,81.5,81.53,81.49,81.51,43200.0,65.9253,65.9496,65.9172,65.9334,43200.0
2013-05-22 12:55:00,81.52,81.52,81.49,81.49,28000.0,65.9415,65.9415,65.9172,65.9172,28000.0
2013-05-22 13:00:00,81.5,81.51,81.45,81.47,12300.0,65.9253,65.9334,65.8849,65.9011,12300.0
2013-05-22 13:05:00,81.48,81.5,81.46,81.49,9400.0,65.9091,65.9253,65.893,65.9172,9400.0
2013-05-22 13:10:00,81.48,81.5,81.43,81.45,15100.0,65.9091,65.9253,65.8687,65.8849,15100.0
2013-05-22 13:15:00,81.44,81.47,81.39,81.46,19900.0,65.8768,65.9011,65.8363,65.893,19900.0
2013-05-22 13:20:00,81.45,81.46,81.43,81.43,2800.0,65.8849,65.893,65.8687,65.8687,2800.0
2013-05-22 13:25:00,81.44,81.44,81.3,81.34,17300.0,65.8768,65.8768,65.7635,65.7959,17300.0
2013-05-22 13:30:00,81.31,81.35,81.28,81.31,8500.0,65.7716,65.804,65.7474,65.7716,8500.0
2013-05-22 13:35:00,81.33,81.42,81.33,81.36,5200.0,65.7878,65.8606,65.7878,65.8121,5200.0
2013-05-22 13:40:00,81.38,81.39,81.32,81.36,9200.0,65.8283,65.8363,65.7797,65.8121,9200.0
2013-05-22 13:45:00,81.35,81.4,81.28,81.34,15500.0,65.804,65.8444,65.7474,65.7959,15500.0
2013-05-22 13:50:00,81.33,81.39,81.32,81.34,11400.0,65.7878,65.8363,65.7797,65.7959,11400.0
2013-05-22 13:55:00,81.38,81.46,81.36,81.45,11200.0,65.8283,65.893,65.8121,65.8849,11200.0
2013-05-22 14:00:00,81.45,81.51,81.2,81.2,40700.0,65.8849,65.9334,65.6826,65.6826,40700.0
2013-05-22 14:05:00,81.22,81.27,81.05,81.17,13500.0,65.6988,65.7393,65.5613,65.6584,13500.0
2013-05-22 14:10:00,81.15,81.17,81.04,81.11,17500.0,65.6422,65.6584,65.5532,65.6098,17500.0
2013-05-22 14:15:00,81.09,81.2,81.07,81.18,6400.0,65.5937,65.6826,65.5775,65.6665,6400.0
2013-05-22 14:20:00,81.18,81.22,81.09,81.18,8600.0,65.6665,65.6988,65.5937,65.6665,8600.0
2013-05-22 14:25:00,81.21,81.24,81.13,81.19,8000.0,65.6907,65.715,65.626,65.6746,8000.0
2013-05-22 14:30:00,81.18,81.27,81.16,81.25,11100.0,65.6665,65.7393,65.6503,65.7231,11100.0
2013-05-22 14:35:00,81.23,81.24,81.12,81.16,20000.0,65.7069,65.715,65.6179,65.6503,20000.0
2013-05-22 14:40:00,81.15,81.17,81.09,81.11,9300.0,65.6422,65.6584,65.5937,65.6098,9300.0
2013-05-22 14:45:00,81.1,81.22,81.08,81.18,16900.0,65.6018,65.6988,65.5856,65.6665,16900.0
2013-05-22 14:50:00,81.2,81.2,81.1,81.12,19200.0,65.6826,65.6826,65.6018,65.6179,19200.0
2013-05-22 14:55:00,81.11,81.14,81.09,81.11,30300.0,65.6098,65.6341,65.5937,65.6098,30300.0
2013-05-22 15:00:00,81.09,81.11,81.04,81.04,26100.0,65.5937,65.6098,65.5532,65.5532,26100.0
2013-05-22 15:05:00,81.04,81.09,81.02,81.08,16000.0,65.5532,65.5937,65.537,65.5856,16000.0
2013-05-22 15:10:00,81.06,81.07,80.99,81.06,47400.0,65.5694,65.5775,65.5128,65.5694,47400.0
2013-05-22 15:15:00,81.05,81.08,81.03,81.06,28700.0,65.5613,65.5856,65.5451,65.5694,28700.0
2013-05-22 15:20:00,81.06,81.08,81.0,81.02,39200.0,65.5694,65.5856,65.5209,65.537,39200.0
2013-05-22 15:25:00,81.02,81.02,80.89,80.89,25200.0,65.537,65.537,65.4319,65.4319,25200.0
2013-05-22 15:30:00,80.89,80.91,80.81,80.87,24100.0,65.4319,65.4481,65.3672,65.4157,24100.0
2013-05-22 15:35:00,80.87,80.92,80.77,80.92,38500.0,65.4157,65.4562,65.3348,65.4562,38500.0
2013-05-22 15:40:00,80.91,80.91,80.84,80.87,41400.0,65.4481,65.4481,65.3914,65.4157,41400.0
2013-05-22 15:45:00,80.87,80.9,80.85,80.86,49300.0,65.4157,65.44,65.3995,65.4076,49300.0
2013-05-22 15:50:00,80.86,80.92,80.8,80.84,46900.0,65.4076,65.4562,65.3591,65.3914,46900.0
2013-05-22 15:55:00,80.85,80.92,80.8,80.88,98100.0,65.3995,65.4562,65.3591,65.4238,98100.0
2013-05-23 09:30:00,79.59,80.4,79.59,80.38,52500.0,64.8673,65.5275,64.8673,65.5112,52500.0
2013-05-23 09:35:00,80.39,80.48,80.19,80.41,33800.0,65.5193,65.5927,65.3563,65.5356,33800.0
2013-05-23 09:40:00,80.37,80.48,80.22,80.38,32400.0,65.503,65.5927,65.3808,65.5112,32400.0
2013-05-23 09:45:00,80.4,80.41,80.3,80.39,84900.0,65.5275,65.5356,65.446,65.5193,84900.0
2013-05-23 09:50:00,80.39,80.4,80.22,80.24,43700.0,65.5193,65.5275,65.3808,65.3971,43700.0
2013-05-23 09:55:00,80.24,80.32,80.2,80.26,18700.0,65.3971,65.4623,65.3645,65.4134,18700.0
2013-05-23 10:00:00,80.26,80.33,80.12,80.14,31900.0,65.4134,65.4704,65.2993,65.3156,31900.0
2013-05-23 10:05:00,80.15,80.24,80.11,80.22,49900.0,65.3237,65.3971,65.2911,65.3808,49900.0
2013-05-23 10:10:00,80.22,80.38,80.22,80.23,17800.0,65.3808,65.5112,65.3808,65.3889,17800.0
2013-05-23 10:15:00,80.21,80.29,80.19,80.28,17100.0,65.3726,65.4378,65.3563,65.4297,17100.0
2013-05-23 10:20:00,80.28,80.44,80.24,80.41,8800.0,65.4297,65.5601,65.3971,65.5356,8800.0
2013-05-23 10:25:00,80.37,80.42,80.34,80.34,7400.0,65.503,65.5438,65.4786,65.4786,7400.0
2013-05-23 10:30:00,80.35,80.35,80.2,80.2,15500.0,65.4867,65.4867,65.3645,65.3645,15500.0
2013-05-23 10:35:00,80.2,80.3,80.2,80.27,9500.0,65.3645,65.446,65.3645,65.4215,9500.0
2013-05-23 10:40:00,80.23,80.32,80.19,80.3,12300.0,65.3889,65.4623,65.3563,65.446,12300.0
2013-05-23 10:45:00,80.3,80.39,80.29,80.33,8800.0,65.446,65.5193,65.4378,65.4704,8800.0
2013-05-23 10:50:00,80.32,80.4,80.3,80.4,25300.0,65.4623,65.5275,65.446,65.5275,25300.0
2013-05-23 10:55:00,80.39,80.41,80.31,80.31,8900.0,65.5193,65.5356,65.4541,65.4541,8900.0
2013-05-23 11:00:00,80.33,80.36,80.28,80.32,8900.0,65.4704,65.4949,65.4297,65.4623,8900.0
2013-05-23 11:05:00,80.33,80.49,80.32,80.49,16300.0,65.4704,65.6008,65.4623,65.6008,16300.0
2013-05-23 11:10:00,80.47,80.52,80.45,80.52,10200.0,65.5845,65.6253,65.5682,65.6253,10200.0
2013-05-23 11:15:00,80.52,80.52,80.45,80.47,20700.0,65.6253,65.6253,65.5682,65.5845,20700.0
2013-05-23 11:20:00,80.47,80.66,80.47,80.62,15800.0,65.5845,65.7394,65.5845,65.7068,15800.0
2013-05-23 11:25:00,80.64,80.64,80.58,80.6,10800.0,65.7231,65.7231,65.6742,65.6905,10800.0
2013-05-23 11:30:00,80.6,80.64,80.56,80.61,20400.0,65.6905,65.7231,65.6579,65.6986,20400.0
2013-05-23 11:35:00,80.63,80.66,80.61,80.64,4700.0,65.7149,65.7394,65.6986,65.7231,4700.0
2013-05-23 11:40:00,80.62,80.62,80.56,80.59,12500.0,65.7068,65.7068,65.6579,65.6823,12500.0
2013-05-23 11:45:00,80.6,80.7,80.59,80.66,4000.0,65.6905,65.772,65.6823,65.7394,4000.0
2013-05-23 11:50:00,80.69,80.74,80.64,80.68,12400.0,65.7638,65.8046,65.7231,65.7557,12400.0
2013-05-23 11:55:00,80.69,80.74,80.65,80.74,9700.0,65.7638,65.8046,65.7312,65.8046,9700.0
2013-05-23 12:00:00,80.76,80.77,80.74,80.77,7600.0,65.8209,65.829,65.8046,65.829,7600.0
2013-05-23 12:05:00,80.76,80.89,80.76,80.87,6900.0,65.8209,65.9268,65.8209,65.9105,6900.0
2013-05-23 12:10:00,80.87,80.93,80.86,80.88,5900.0,65.9105,65.9595,65.9024,65.9187,5900.0
2013-05-23 12:15:00,80.88,80.95,80.88,80.92,19900.0,65.9187,65.9758,65.9187,65.9513,19900.0
2013-05-23 12:20:00,80.92,81.0,80.92,80.96,7900.0,65.9513,66.0165,65.9513,65.9839,7900.0
2013-05-23 12:25:00,80.97,80.99,80.89,80.9,22900.0,65.9921,66.0084,65.9268,65.935,22900.0
2013-05-23 12:30:00,80.88,80.89,80.79,80.79,10500.0,65.9187,65.9268,65.8453,65.8453,10500.0
2013-05-23 12:35:00,80.78,80.84,80.71,80.78,5500.0,65.8372,65.8861,65.7801,65.8372,5500.0
2013-05-23 12:40:00,80.81,80.83,80.8,80.83,7600.0,65.8616,65.8779,65.8535,65.8779,7600.0
2013-05-23 12:45:00,80.84,80.87,80.81,80.87,11400.0,65.8861,65.9105,65.8616,65.9105,11400.0
2013-05-23 12:50:00,80.84,80.92,80.84,80.92,5700.0,65.8861,65.9513,65.8861,65.9513,5700.0
2013-05-23 12:55:00,80.88,80.91,80.77,80.77,4000.0,65.9187,65.9431,65.829,65.829,4000.0
2013-05-23 13:00:00,80.77,80.77,80.72,80.73,2600.0,65.829,65.829,65.7883,65.7964,2600.0
2013-05-23 13:05:00,80.73,80.78,80.65,80.65,9700.0,65.7964,65.8372,65.7312,65.7312,9700.0
2013-05-23 13:10:00,80.66,80.67,80.59,80.63,7500.0,65.7394,65.7475,65.6823,65.7149,7500.0
2013-05-23 13:15:00,80.62,80.64,80.57,80.59,4400.0,65.7068,65.7231,65.666,65.6823,4400.0
2013-05-23 13:20:00,80.57,80.59,80.52,80.57,11200.0,65.666,65.6823,65.6253,65.666,11200.0
2013-05-23 13:25:00,80.55,80.58,80.52,80.54,9400.0,65.6497,65.6742,65.6253,65.6416,9400.0
2013-05-23 13:30:00,80.52,80.55,80.5,80.53,10000.0,65.6253,65.6497,65.609,65.6334,10000.0
2013-05-23 13:35:00,80.54,80.61,80.53,80.61,2500.0,65.6416,65.6986,65.6334,65.6986,2500.0
2013-05-23 13:40:00,80.62,80.64,80.57,80.59,8400.0,65.7068,65.7231,65.666,65.6823,8400.0
2013-05-23 13:45:00,80.58,80.58,80.53,80.55,5000.0,65.6742,65.6742,65.6334,65.6497,5000.0
2013-05-23 13:50:00,80.59,80.65,80.58,80.62,2700.0,65.6823,65.7312,65.6742,65.7068,2700.0
2013-05-23 13:55:00,80.61,80.76,80.61,80.75,9400.0,65.6986,65.8209,65.6986,65.8127,9400.0
2013-05-23 14:00:00,80.73,80.73,80.69,80.7,7700.0,65.7964,65.7964,65.7638,65.772,7700.0
2013-05-23 14:05:00,80.69,80.8,80.69,80.79,9800.0,65.7638,65.8535,65.7638,65.8453,9800.0
2013-05-23 14:10:00,80.8,80.81,80.78,80.8,5300.0,65.8535,65.8616,65.8372,65.8535,5300.0
2013-05-23 14:15:00,80.81,80.88,80.81,80.88,9100.0,65.8616,65.9187,65.8616,65.9187,9100.0
2013-05-23 14:20:00,80.89,80.95,80.88,80.95,8200.0,65.9268,65.9758,65.9187,65.9758,8200.0
2013-05-23 14:25:00,80.95,80.98,80.95,80.96,6400.0,65.9758,66.0002,65.9758,65.9839,6400.0
2013-05-23 14:30:00,80.94,80.94,80.75,80.75,8200.0,65.9676,65.9676,65.8127,65.8127,8200.0
2013-05-23 14:35:00,80.75,80.77,80.71,80.71,4700.0,65.8127,65.829,65.7801,65.7801,4700.0
2013-05-23 14:40:00,80.71,80.85,80.69,80.85,11600.0,65.7801,65.8942,65.7638,65.8942,11600.0
2013-05-23 14:45:00,80.85,80.94,80.83,80.94,8200.0,65.8942,65.9676,65.8779,65.9676,8200.0
2013-05-23 14:50:00,80.95,80.95,80.88,80.9,6200.0,65.9758,65.9758,65.9187,65.935,6200.0
2013-05-23 14:55:00,80.9,80.94,80.84,80.85,5100.0,65.935,65.9676,65.8861,65.8942,5100.0
2013-05-23 15:00:00,80.87,80.89,80.78,80.78,9500.0,65.9105,65.9268,65.8372,65.8372,9500.0
2013-05-23 15:05:00,80.76,80.81,80.74,80.78,7100.0,65.8209,65.8616,65.8046,65.8372,7100.0
2013-05-23 15:10:00,80.77,80.83,80.77,80.77,6500.0,65.829,65.8779,65.829,65.829,6500.0
2013-05-23 15:15:00,80.77,80.77,80.62,80.63,10800.0,65.829,65.829,65.7068,65.7149,10800.0
2013-05-23 15:20:00,80.63,80.7,80.57,80.58,9200.0,65.7149,65.772,65.666,65.6742,9200.0
2013-05-23 15:25:00,80.57,80.65,80.55,80.64,10700.0,65.666,65.7312,65.6497,65.7231,10700.0
2013-05-23 15:30:00,80.65,80.77,80.65,80.71,9000.0,65.7312,65.829,65.7312,65.7801,9000.0
2013-05-23 15:35:00,80.72,80.73,80.6,80.61,16300.0,65.7883,65.7964,65.6905,65.6986,16300.0
2013-05-23 15:40:00,80.6,80.62,80.55,80.55,19400.0,65.6905,65.7068,65.6497,65.6497,19400.0
2013-05-23 15:45:00,80.55,80.65,80.54,80.57,30400.0,65.6497,65.7312,65.6416,65.666,30400.0
2013-05-23 15:50:00,80.56,80.61,80.52,80.59,25700.0,65.6579,65.6986,65.6253,65.6823,25700.0
2013-05-23 15:55:00,80.59,80.69,80.59,80.64,58100.0,65.6823,65.7638,65.6823,65.7231,58100.0
2013-05-24 09:30:00,80.21,80.66,80.12,80.65,32300.0,65.3726,65.7394,65.2993,65.7312,32300.0
2013-05-24 09:35:00,80.59,80.76,80.53,80.75,16900.0,65.6823,65.8209,65.6334,65.8127,16900.0
2013-05-24 09:40:00,80.7,80.91,80.68,80.91,14300.0,65.772,65.9431,65.7557,65.9431,14300.0
2013-05-24 09:45:00,80.92,80.93,80.67,80.77,18700.0,65.9513,65.9595,65.7475,65.829,18700.0
2013-05-24 09:50:00,80.75,80.78,80.69,80.78,20400.0,65.8127,65.8372,65.7638,65.8372,20400.0
2013-05-24 09:55:00,80.75,80.81,80.68,80.68,16200.0,65.8127,65.8616,65.7557,65.7557,16200.0
2013-05-24 10:00:00,80.68,80.76,80.65,80.66,37600.0,65.7557,65.8209,65.7312,65.7394,37600.0
2013-05-24 10:05:00,80.65,80.81,80.62,80.77,36000.0,65.7312,65.8616,65.7068,65.829,36000.0
2013-05-24 10:10:00,80.75,80.81,80.71,80.81,24600.0,65.8127,65.8616,65.7801,65.8616,24600.0
2013-05-24 10:15:00,80.82,80.83,80.73,80.79,12900.0,65.8698,65.8779,65.7964,65.8453,12900.0
2013-05-24 10:20:00,80.78,80.8,80.74,80.76,13600.0,65.8372,65.8535,65.8046,65.8209,13600.0
2013-05-24 10:25:00,80.74,80.83,80.74,80.82,12200.0,65.8046,65.8779,65.8046,65.8698,12200.0
2013-05-24 10:30:00,80.81,80.97,80.81,80.9,21800.0,65.8616,65.9921,65.8616,65.935,21800.0
2013-05-24 10:35:00,80.9,80.98,80.87,80.98,10100.0,65.935,66.0002,65.9105,66.0002,10100.0
2013-05-24 10:40:00,80.98,80.99,80.94,80.96,10700.0,66.0002,66.0084,65.9676,65.9839,10700.0
2013-05-24 10:45:00,80.96,80.96,80.83,80.91,13800.0,65.9839,65.9839,65.8779,65.9431,13800.0
2013-05-24 10:50:00,80.89,80.94,80.82,80.94,12300.0,65.9268,65.9676,65.8698,65.9676,12300.0
2013-05-24 10:55:00,80.94,80.95,80.87,80.89,8200.0,65.9676,65.9758,65.9105,65.9268,8200.0
2013-05-24 11:00:00,80.9,80.91,80.81,80.83,9200.0,65.935,65.9431,65.8616,65.8779,9200.0
2013-05-24 11:05:00,80.82,80.88,80.81,80.85,7900.0,65.8698,65.9187,65.8616,65.8942,7900.0
2013-05-24 11:10:00,80.86,80.97,80.83,80.97,22100.0,65.9024,65.9921,65.8779,65.9921,22100.0
2013-05-24 11:15:00,80.97,81.04,80.96,81.03,8200.0,65.9921,66.0491,65.9839,66.041,8200.0
2013-05-24 11:20:00,81.02,81.03,80.95,80.97,5500.0,66.0328,66.041,65.9758,65.9921,5500.0
2013-05-24 11:25:00,80.96,80.97,80.94,80.95,6000.0,65.9839,65.9921,65.9676,65.9758,6000.0
2013-05-24 11:30:00,80.95,80.95,80.87,80.87,4800.0,65.9758,65.9758,65.9105,65.9105,4800.0
2013-05-24 11:35:00,80.87,80.94,80.86,80.92,6900.0,65.9105,65.9676,65.9024,65.9513,6900.0
2013-05-24 11:40:00,80.93,81.0,80.93,80.98,5500.0,65.9595,66.0165,65.9595,66.0002,5500.0
2013-05-24 11:45:00,80.98,81.05,80.98,81.05,6500.0,66.0002,66.0573,66.0002,66.0573,6500.0
2013-05-24 11:50:00,81.05,81.05,81.03,81.05,3600.0,66.0573,66.0573,66.041,66.0573,3600.0
2013-05-24 11:55:00,81.06,81.14,81.06,81.12,8000.0,66.0654,66.1306,66.0654,66.1143,8000.0
2013-05-24 12:00:00,81.15,81.16,81.12,81.16,6500.0,66.1388,66.1469,66.1143,66.1469,6500.0
2013-05-24 12:05:00,81.15,81.16,81.14,81.14,2700.0,66.1388,66.1469,66.1306,66.1306,2700.0
2013-05-24 12:10:00,81.15,81.15,81.02,81.08,8000.0,66.1388,66.1388,66.0328,66.0817,8000.0
2013-05-24 12:15:00,81.09,81.1,81.07,81.09,2500.0,66.0899,66.098,66.0736,66.0899,2500.0
2013-05-24 12:20:00,81.11,81.12,81.07,81.07,7600.0,66.1062,66.1143,66.0736,66.0736,7600.0
2013-05-24 12:25:00,81.07,81.09,81.05,81.06,8000.0,66.0736,66.0899,66.0573,66.0654,8000.0
2013-05-24 12:30:00,81.06,81.09,81.02,81.04,4600.0,66.0654,66.0899,66.0328,66.0491,4600.0
2013-05-24 12:35:00,81.08,81.08,81.0,81.03,2000.0,66.0817,66.0817,66.0165,66.041,2000.0
2013-05-24 12:40:00,81.03,81.03,81.0,81.03,5500.0,66.041,66.041,66.0165,66.041,5500.0
2013-05-24 12:45:00,81.02,81.11,81.02,81.1,8200.0,66.0328,66.1062,66.0328,66.098,8200.0
2013-05-24 12:50:00,81.11,81.17,81.1,81.16,6400.0,66.1062,66.1551,66.098,66.1469,6400.0
2013-05-24 12:55:00,81.18,81.22,81.11,81.11,9100.0,66.1632,66.1958,66.1062,66.1062,9100.0
2013-05-24 13:00:00,81.11,81.19,81.11,81.17,3800.0,66.1062,66.1714,66.1062,66.1551,3800.0
2013-05-24 13:05:00,81.17,81.24,81.17,81.22,7200.0,66.1551,66.2121,66.1551,66.1958,7200.0
2013-05-24 13:10:00,81.22,81.23,81.15,81.2,4500.0,66.1958,66.204,66.1388,66.1795,4500.0
2013-05-24 13:15:00,81.21,81.35,81.21,81.34,9300.0,66.1877,66.3018,66.1877,66.2936,9300.0
2013-05-24 13:20:00,81.34,81.35,81.31,81.31,3000.0,66.2936,66.3018,66.2692,66.2692,3000.0
2013-05-24 13:25:00,81.3,81.3,81.25,81.27,2900.0,66.261,66.261,66.2203,66.2366,2900.0
2013-05-24 13:30:00,81.27,81.29,81.22,81.25,10200.0,66.2366,66.2529,66.1958,66.2203,10200.0
2013-05-24 13:35:00,81.26,81.27,81.23,81.25,6100.0,66.2284,66.2366,66.204,66.2203,6100.0
2013-05-24 13:40:00,81.25,81.25,81.22,81.24,20700.0,66.2203,66.2203,66.1958,66.2121,20700.0
2013-05-24 13:45:00,81.24,81.25,81.22,81.23,2000.0,66.2121,66.2203,66.1958,66.204,2000.0
2013-05-24 13:50:00,81.23,81.28,81.2,81.23,10500.0,66.204,66.2447,66.1795,66.204,10500.0
2013-05-24 13:55:00,81.26,81.28,81.25,81.27,3800.0,66.2284,66.2447,66.2203,66.2366,3800.0
2013-05-24 14:00:00,81.27,81.29,81.23,81.26,11200.0,66.2366,66.2529,66.204,66.2284,11200.0
2013-05-24 14:05:00,81.27,81.28,81.25,81.26,4000.0,66.2366,66.2447,66.2203,66.2284,4000.0
2013-05-24 14:10:00,81.26,81.32,81.26,81.31,8200.0,66.2284,66.2773,66.2284,66.2692,8200.0
2013-05-24 14:15:00,81.32,81.51,81.32,81.5,21600.0,66.2773,66.4322,66.2773,66.424,21600.0
2013-05-24 14:20:00,81.5,81.51,81.46,81.51,26700.0,66.424,66.4322,66.3914,66.4322,26700.0
2013-05-24 14:25:00,81.51,81.52,81.49,81.52,20000.0,66.4322,66.4403,66.4159,66.4403,20000.0
2013-05-24 14:30:00,81.52,81.53,81.46,81.46,11800.0,66.4403,66.4485,66.3914,66.3914,11800.0
2013-05-24 14:35:00,81.48,81.48,81.38,81.41,12100.0,66.4077,66.4077,66.3262,66.3507,12100.0
2013-05-24 14:40:00,81.39,81.4,81.39,81.4,5400.0,66.3344,66.3425,66.3344,66.3425,5400.0
2013-05-24 14:45:00,81.41,81.47,81.4,81.47,16200.0,66.3507,66.3996,66.3425,66.3996,16200.0
2013-05-24 14:50:00,81.48,81.48,81.43,81.44,8600.0,66.4077,66.4077,66.367,66.3751,8600.0
2013-05-24 14:55:00,81.44,81.44,81.37,81.37,6600.0,66.3751,66.3751,66.3181,66.3181,6600.0
2013-05-24 15:00:00,81.39,81.4,81.37,81.39,7300.0,66.3344,66.3425,66.3181,66.3344,7300.0
2013-05-24 15:05:00,81.39,81.5,81.38,81.5,26300.0,66.3344,66.424,66.3262,66.424,26300.0
2013-05-24 15:10:00,81.51,81.51,81.45,81.47,8400.0,66.4322,66.4322,66.3833,66.3996,8400.0
2013-05-24 15:15:00,81.47,81.47,81.4,81.4,8000.0,66.3996,66.3996,66.3425,66.3425,8000.0
2013-05-24 15:20:00,81.4,81.46,81.39,81.39,10400.0,66.3425,66.3914,66.3344,66.3344,10400.0
2013-05-24 15:25:00,81.4,81.4,81.33,81.35,9500.0,66.3425,66.3425,66.2855,66.3018,9500.0
2013-05-24 15:30:00,81.33,81.35,81.27,81.28,11100.0,66.2855,66.3018,66.2366,66.2447,11100.0
2013-05-24 15:35:00,81.28,81.29,81.15,81.15,16100.0,66.2447,66.2529,66.1388,66.1388,16100.0
2013-05-24 15:40:00,81.15,81.16,81.09,81.09,26700.0,66.1388,66.1469,66.0899,66.0899,26700.0
2013-05-24 15:45:00,81.08,81.21,81.08,81.19,20700.0,66.0817,66.1877,66.0817,66.1714,20700.0
2013-05-24 15:50:00,81.18,81.18,81.09,81.13,28500.0,66.1632,66.1632,66.0899,66.1225,28500.0
2013-05-24 15:55:00,81.13,81.29,81.11,81.28,44600.0,66.1225,66.2529,66.1062,66.2447,44600.0
2013-05-28 09:30:00,81.65,82.13,81.65,81.93,50100.0,66.5463,66.9375,66.5463,66.7745,50100.0
2013-05-28 09:35:00,81.92,81.98,81.76,81.85,30700.0,66.7663,66.8152,66.6359,66.7093,30700.0
2013-05-28 09:40:00,81.85,81.95,81.81,81.95,26500.0,66.7093,66.7908,66.6767,66.7908,26500.0
2013-05-28 09:45:00,81.93,81.94,81.82,81.91,23500.0,66.7745,66.7826,66.6848,66.7582,23500.0
2013-05-28 09:50:00,81.93,82.03,81.89,82.0,13500.0,66.7745,66.856,66.7419,66.8315,13500.0
2013-05-28 09:55:00,81.95,82.0,81.79,81.95,33400.0,66.7908,66.8315,66.6604,66.7908,33400.0
2013-05-28 10:00:00,82.0,82.21,81.87,82.07,20400.0,66.8315,67.0027,66.7256,66.8886,20400.0
2013-05-28 10:05:00,82.06,82.24,82.03,82.24,16700.0,66.8804,67.0271,66.856,67.0271,16700.0
2013-05-28 10:10:00,82.24,82.25,82.04,82.19,6800.0,67.0271,67.0353,66.8641,66.9864,6800.0
2013-05-28 10:15:00,82.19,82.34,82.19,82.34,13700.0,66.9864,67.1086,66.9864,67.1086,13700.0
2013-05-28 10:20:00,82.34,82.37,82.24,82.29,9800.0,67.1086,67.1331,67.0271,67.0679,9800.0
2013-05-28 10:25:00,82.29,82.29,82.2,82.26,6800.0,67.0679,67.0679,66.9945,67.0434,6800.0
2013-05-28 10:30:00,82.25,82.37,82.2,82.35,11200.0,67.0353,67.1331,66.9945,67.1168,11200.0
2013-05-28 10:35:00,82.39,82.45,82.36,82.44,7300.0,67.1494,67.1983,67.1249,67.1901,7300.0
2013-05-28 10:40:00,82.44,82.49,82.38,82.39,9000.0,67.1901,67.2309,67.1412,67.1494,9000.0
2013-05-28 10:45:00,82.37,82.43,82.34,82.4,4600.0,67.1331,67.182,67.1086,67.1575,4600.0
2013-05-28 10:50:00,82.37,82.37,82.22,82.31,8600.0,67.1331,67.1331,67.0108,67.0842,8600.0
2013-05-28 10:55:00,82.3,82.3,82.14,82.2,2900.0,67.076,67.076,66.9456,66.9945,2900.0
2013-05-28 11:00:00,82.17,82.17,82.0,82.02,12000.0,66.9701,66.9701,66.8315,66.8478,12000.0
2013-05-28 11:05:00,82.03,82.08,82.01,82.03,6000.0,66.856,66.8967,66.8397,66.856,6000.0
2013-05-28 11:10:00,82.0,82.08,82.0,82.03,5000.0,66.8315,66.8967,66.8315,66.856,5000.0
2013-05-28 11:15:00,82.04,82.09,82.03,82.03,3700.0,66.8641,66.9049,66.856,66.856,3700.0
2013-05-28 11:20:00,82.03,82.05,82.0,82.02,7100.0,66.856,66.8723,66.8315,66.8478,7100.0
2013-05-28 11:25:00,82.04,82.1,82.0,82.1,18800.0,66.8641,66.913,66.8315,66.913,18800.0
2013-05-28 11:30:00,82.1,82.15,81.96,81.97,39200.0,66.913,66.9538,66.7989,66.8071,39200.0
2013-05-28 11:35:00,81.95,81.97,81.88,81.92,9500.0,66.7908,66.8071,66.7337,66.7663,9500.0
2013-05-28 11:40:00,81.92,81.98,81.91,81.94,12100.0,66.7663,66.8152,66.7582,66.7826,12100.0
2013-05-28 11:45:00,81.95,81.95,81.86,81.89,8500.0,66.7908,66.7908,66.7174,66.7419,8500.0
2013-05-28 11:50:00,81.89,81.98,81.89,81.96,5800.0,66.7419,66.8152,66.7419,66.7989,5800.0
2013-05-28 11:55:00,81.93,81.94,81.86,81.92,9400.0,66.7745,66.7826,66.7174,66.7663,9400.0
2013-05-28 12:00:00,81.93,81.95,81.88,81.93,6600.0,66.7745,66.7908,66.7337,66.7745,6600.0
2013-05-28 12:05:00,81.95,81.96,81.85,81.92,8200.0,66.7908,66.7989,66.7093,66.7663,8200.0
2013-05-28 12:10:00,81.9,81.93,81.9,81.9,1900.0,66.75,66.7745,66.75,66.75,1900.0
2013-05-28 12:15:00,81.89,81.9,81.88,81.89,3100.0,66.7419,66.75,66.7337,66.7419,3100.0
2013-05-28 12:20:00,81.92,81.96,81.92,81.94,3900.0,66.7663,66.7989,66.7663,66.7826,3900.0
2013-05-28 12:25:00,81.93,81.94,81.91,81.91,2800.0,66.7745,66.7826,66.7582,66.7582,2800.0
2013-05-28 12:30:00,81.92,81.92,81.9,81.92,7300.0,66.7663,66.7663,66.75,66.7663,7300.0
2013-05-28 12:35:00,81.92,82.03,81.92,82.03,12200.0,66.7663,66.856,66.7663,66.856,12200.0
2013-05-28 12:40:00,82.01,82.1,82.01,82.06,800.0,66.8397,66.913,66.8397,66.8804,800.0
2013-05-28 12:45:00,82.1,82.1,82.05,82.09,3500.0,66.913,66.913,66.8723,66.9049,3500.0
2013-05-28 12:50:00,82.09,82.09,82.02,82.05,4300.0,66.9049,66.9049,66.8478,66.8723,4300.0
2013-05-28 12:55:00,82.03,82.04,82.0,82.03,7000.0,66.856,66.8641,66.8315,66.856,7000.0
2013-05-28 13:00:00,82.03,82.12,82.01,82.1,4700.0,66.856,66.9293,66.8397,66.913,4700.0
2013-05-28 13:05:00,82.1,82.1,82.03,82.03,3300.0,66.913,66.913,66.856,66.856,3300.0
2013-05-28 13:10:00,82.0,82.06,81.98,82.01,17100.0,66.8315,66.8804,66.8152,66.8397,17100.0
2013-05-28 13:15:00,82.0,82.03,81.99,82.03,9800.0,66.8315,66.856,66.8234,66.856,9800.0
2013-05-28 13:20:00,82.03,82.04,81.99,82.03,6800.0,66.856,66.8641,66.8234,66.856,6800.0
2013-05-28 13:25:00,82.05,82.08,82.0,82.01,5800.0,66.8723,66.8967,66.8315,66.8397,5800.0
2013-05-28 13:30:00,82.02,82.04,81.98,82.01,20100.0,66.8478,66.8641,66.8152,66.8397,20100.0
2013-05-28 13:35:00,82.02,82.03,81.99,82.0,11100.0,66.8478,66.856,66.8234,66.8315,11100.0
2013-05-28 13:40:00,82.0,82.01,81.97,81.97,16200.0,66.8315,66.8397,66.8071,66.8071,16200.0
2013-05-28 13:45:00,81.97,82.02,81.96,81.97,14800.0,66.8071,66.8478,66.7989,66.8071,14800.0
2013-05-28 13:50:00,81.96,82.01,81.96,81.99,13700.0,66.7989,66.8397,66.7989,66.8234,13700.0
2013-05-28 13:55:00,81.98,82.02,81.91,81.92,25100.0,66.8152,66.8478,66.7582,66.7663,25100.0
2013-05-28 14:00:00,81.93,81.98,81.88,81.97,18400.0,66.7745,66.8152,66.7337,66.8071,18400.0
2013-05-28 14:05:00,81.98,82.03,81.96,82.03,6200.0,66.8152,66.856,66.7989,66.856,6200.0
2013-05-28 14:10:00,82.03,82.04,81.88,81.88,22400.0,66.856,66.8641,66.7337,66.7337,22400.0
2013-05-28 14:15:00,81.89,81.98,81.83,81.97,34300.0,66.7419,66.8152,66.693,66.8071,34300.0
2013-05-28 14:20:00,81.98,82.01,81.91,81.93,18200.0,66.8152,66.8397,66.7582,66.7745,18200.0
2013-05-28 14:25:00,81.93,81.93,81.87,81.9,10800.0,66.7745,66.7745,66.7256,66.75,10800.0
2013-05-28 14:30:00,81.89,81.9,81.75,81.75,16800.0,66.7419,66.75,66.6278,66.6278,16800.0
2013-05-28 14:35:00,81.75,81.77,81.68,81.71,33300.0,66.6278,66.6441,66.5707,66.5952,33300.0
2013-05-28 14:40:00,81.72,82.01,81.72,81.99,13600.0,66.6033,66.8397,66.6033,66.8234,13600.0
2013-05-28 14:45:00,82.01,82.02,81.96,81.98,11600.0,66.8397,66.8478,66.7989,66.8152,11600.0
2013-05-28 14:50:00,81.99,82.11,81.97,82.09,10300.0,66.8234,66.9212,66.8071,66.9049,10300.0
2013-05-28 14:55:00,82.05,82.05,82.0,82.01,7400.0,66.8723,66.8723,66.8315,66.8397,7400.0
2013-05-28 15:00:00,82.0,82.09,81.99,82.09,10000.0,66.8315,66.9049,66.8234,66.9049,10000.0
2013-05-28 15:05:00,82.07,82.12,82.03,82.03,11700.0,66.8886,66.9293,66.856,66.856,11700.0
2013-05-28 15:10:00,82.03,82.04,81.98,82.01,12400.0,66.856,66.8641,66.8152,66.8397,12400.0
2013-05-28 15:15:00,82.01,82.09,82.01,82.07,9000.0,66.8397,66.9049,66.8397,66.8886,9000.0
2013-05-28 15:20:00,82.1,82.15,82.06,82.08,10700.0,66.913,66.9538,66.8804,66.8967,10700.0
2013-05-28 15:25:00,82.09,82.09,82.02,82.04,8400.0,66.9049,66.9049,66.8478,66.8641,8400.0
2013-05-28 15:30:00,82.04,82.16,82.02,82.15,14200.0,66.8641,66.9619,66.8478,66.9538,14200.0
2013-05-28 15:35:00,82.15,82.26,82.14,82.24,17600.0,66.9538,67.0434,66.9456,67.0271,17600.0
2013-05-28 15:40:00,82.23,82.33,82.23,82.3,22200.0,67.019,67.1005,67.019,67.076,22200.0
2013-05-28 15:45:00,82.3,82.3,82.13,82.16,33100.0,67.076,67.076,66.9375,66.9619,33100.0
2013-05-28 15:50:00,82.16,82.19,82.14,82.14,29300.0,66.9619,66.9864,66.9456,66.9456,29300.0
2013-05-28 15:55:00,82.13,82.18,82.06,82.13,58800.0,66.9375,66.9782,66.8804,66.9375,58800.0
2013-05-29 09:30:00,81.54,81.57,81.03,81.21,61600.0,66.4566,66.4811,66.041,66.1877,61600.0
2013-05-29 09:35:00,81.2,81.51,81.12,81.31,32300.0,66.1795,66.4322,66.1143,66.2692,32300.0
2013-05-29 09:40:00,81.34,81.45,81.25,81.36,29000.0,66.2936,66.3833,66.2203,66.3099,29000.0
2013-05-29 09:45:00,81.32,81.45,81.2,81.45,16000.0,66.2773,66.3833,66.1795,66.3833,16000.0
2013-05-29 09:50:00,81.43,81.71,81.42,81.63,21800.0,66.367,66.5952,66.3588,66.53,21800.0
2013-05-29 09:55:00,81.64,81.73,81.56,81.56,16000.0,66.5381,66.6115,66.4729,66.4729,16000.0
2013-05-29 10:00:00,81.56,81.68,81.52,81.66,18800.0,66.4729,66.5707,66.4403,66.5544,18800.0
2013-05-29 10:05:00,81.66,81.9,81.62,81.72,20900.0,66.5544,66.75,66.5218,66.6033,20900.0
2013-05-29 10:10:00,81.74,81.82,81.66,81.7,11100.0,66.6196,66.6848,66.5544,66.587,11100.0
2013-05-29 10:15:00,81.7,81.98,81.69,81.92,11700.0,66.587,66.8152,66.5789,66.7663,11700.0
2013-05-29 10:20:00,81.91,81.98,81.82,81.82,24800.0,66.7582,66.8152,66.6848,66.6848,24800.0
2013-05-29 10:25:00,81.79,81.81,81.63,81.73,12600.0,66.6604,66.6767,66.53,66.6115,12600.0
2013-05-29 10:30:00,81.73,81.76,81.67,81.68,18000.0,66.6115,66.6359,66.5626,66.5707,18000.0
2013-05-29 10:35:00,81.68,81.79,81.68,81.69,7500.0,66.5707,66.6604,66.5707,66.5789,7500.0
2013-05-29 10:40:00,81.68,81.68,81.42,81.56,11600.0,66.5707,66.5707,66.3588,66.4729,11600.0
2013-05-29 10:45:00,81.5,81.66,81.5,81.57,16000.0,66.424,66.5544,66.424,66.4811,16000.0
2013-05-29 10:50:00,81.62,81.74,81.55,81.74,10900.0,66.5218,66.6196,66.4648,66.6196,10900.0
2013-05-29 10:55:00,81.71,81.74,81.65,81.72,22500.0,66.5952,66.6196,66.5463,66.6033,22500.0
2013-05-29 11:00:00,81.72,81.76,81.63,81.76,17200.0,66.6033,66.6359,66.53,66.6359,17200.0
2013-05-29 11:05:00,81.74,81.76,81.63,81.67,11000.0,66.6196,66.6359,66.53,66.5626,11000.0
2013-05-29 11:10:00,81.65,81.7,81.64,81.68,5800.0,66.5463,66.587,66.5381,66.5707,5800.0
2013-05-29 11:15:00,81.66,81.7,81.59,81.6,10100.0,66.5544,66.587,66.4974,66.5055,10100.0
2013-05-29 11:20:00,81.61,81.63,81.54,81.56,10600.0,66.5137,66.53,66.4566,66.4729,10600.0
2013-05-29 11:25:00,81.54,81.62,81.52,81.59,9000.0,66.4566,66.5218,66.4403,66.4974,9000.0
2013-05-29 11:30:00,81.59,81.67,81.59,81.62,8200.0,66.4974,66.5626,66.4974,66.5218,8200.0
2013-05-29 11:35:00,81.62,81.63,81.54,81.56,9900.0,66.5218,66.53,66.4566,66.4729,9900.0
2013-05-29 11:40:00,81.55,81.55,81.5,81.54,11400.0,66.4648,66.4648,66.424,66.4566,11400.0
2013-05-29 11:45:00,81.54,81.87,81.54,81.86,20600.0,66.4566,66.7256,66.4566,66.7174,20600.0
2013-05-29 11:50:00,81.86,81.89,81.81,81.88,9900.0,66.7174,66.7419,66.6767,66.7337,9900.0
2013-05-29 11:55:00,81.87,81.96,81.86,81.91,4600.0,66.7256,66.7989,66.7174,66.7582,4600.0
2013-05-29 12:00:00,81.93,81.98,81.92,81.93,5300.0,66.7745,66.8152,66.7663,66.7745,5300.0
2013-05-29 12:05:00,81.94,81.94,81.74,81.74,4600.0,66.7826,66.7826,66.6196,66.6196,4600.0
2013-05-29 12:10:00,81.71,81.71,81.67,81.68,7900.0,66.5952,66.5952,66.5626,66.5707,7900.0
2013-05-29 12:15:00,81.7,81.83,81.69,81.79,5200.0,66.587,66.693,66.5789,66.6604,5200.0
2013-05-29 12:20:00,81.78,81.78,81.69,81.69,4800.0,66.6522,66.6522,66.5789,66.5789,4800.0
2013-05-29 12:25:00,81.71,81.71,81.67,81.7,4500.0,66.5952,66.5952,66.5626,66.587,4500.0
2013-05-29 12:30:00,81.69,81.73,81.68,81.69,6300.0,66.5789,66.6115,66.5707,66.5789,6300.0
2013-05-29 12:35:00,81.69,81.76,81.64,81.74,8800.0,66.5789,66.6359,66.5381,66.6196,8800.0
2013-05-29 12:40:00,81.74,81.75,81.71,81.73,4900.0,66.6196,66.6278,66.5952,66.6115,4900.0
2013-05-29 12:45:00,81.73,81.73,81.63,81.65,7800.0,66.6115,66.6115,66.53,66.5463,7800.0
2013-05-29 12:50:00,81.65,81.69,81.56,81.6,7100.0,66.5463,66.5789,66.4729,66.5055,7100.0
2013-05-29 12:55:00,81.6,81.62,81.58,81.59,8500.0,66.5055,66.5218,66.4892,66.4974,8500.0
2013-05-29 13:00:00,81.6,81.68,81.6,81.66,10000.0,66.5055,66.5707,66.5055,66.5544,10000.0
2013-05-29 13:05:00,81.66,81.69,81.65,81.67,7200.0,66.5544,66.5789,66.5463,66.5626,7200.0
2013-05-29 13:10:00,81.67,81.68,81.64,81.67,10000.0,66.5626,66.5707,66.5381,66.5626,10000.0
2013-05-29 13:15:00,81.68,81.78,81.65,81.78,4700.0,66.5707,66.6522,66.5463,66.6522,4700.0
2013-05-29 13:20:00,81.78,81.8,81.75,81.76,10500.0,66.6522,66.6685,66.6278,66.6359,10500.0
2013-05-29 13:25:00,81.76,81.91,81.75,81.88,6400.0,66.6359,66.7582,66.6278,66.7337,6400.0
2013-05-29 13:30:00,81.89,81.93,81.87,81.88,10300.0,66.7419,66.7745,66.7256,66.7337,10300.0
2013-05-29 13:35:00,81.88,82.06,81.88,82.06,14000.0,66.7337,66.8804,66.7337,66.8804,14000.0
2013-05-29 13:40:00,82.08,82.11,82.02,82.1,8200.0,66.8967,66.9212,66.8478,66.913,8200.0
2013-05-29 13:45:00,82.11,82.17,82.08,82.16,15700.0,66.9212,66.9701,66.8967,66.9619,15700.0
2013-05-29 13:50:00,82.17,82.18,82.12,82.15,4400.0,66.9701,66.9782,66.9293,66.9538,4400.0
2013-05-29 13:55:00,82.13,82.31,82.13,82.31,13500.0,66.9375,67.0842,66.9375,67.0842,13500.0
2013-05-29 14:00:00,82.29,82.3,82.18,82.18,5600.0,67.0679,67.076,66.9782,66.9782,5600.0
2013-05-29 14:05:00,82.18,82.34,82.18,82.29,8200.0,66.9782,67.1086,66.9782,67.0679,8200.0
2013-05-29 14:10:00,82.28,82.36,82.25,82.35,28100.0,67.0597,67.1249,67.0353,67.1168,28100.0
2013-05-29 14:15:00,82.36,82.37,82.3,82.36,10600.0,67.1249,67.1331,67.076,67.1249,10600.0
2013-05-29 14:20:00,82.36,82.38,82.27,82.32,7600.0,67.1249,67.1412,67.0516,67.0923,7600.0
2013-05-29 14:25:00,82.3,82.35,82.29,82.33,21800.0,67.076,67.1168,67.0679,67.1005,21800.0
2013-05-29 14:30:00,82.34,82.38,82.22,82.22,10700.0,67.1086,67.1412,67.0108,67.0108,10700.0
2013-05-29 14:35:00,82.21,82.21,82.13,82.14,7900.0,67.0027,67.0027,66.9375,66.9456,7900.0
2013-05-29 14:40:00,82.14,82.15,82.1,82.14,7100.0,66.9456,66.9538,66.913,66.9456,7100.0
2013-05-29 14:45:00,82.12,82.18,82.08,82.09,8600.0,66.9293,66.9782,66.8967,66.9049,8600.0
2013-05-29 14:50:00,82.08,82.08,82.01,82.08,8700.0,66.8967,66.8967,66.8397,66.8967,8700.0
2013-05-29 14:55:00,82.12,82.15,82.03,82.03,9100.0,66.9293,66.9538,66.856,66.856,9100.0
2013-05-29 15:00:00,82.01,82.04,81.96,82.01,12600.0,66.8397,66.8641,66.7989,66.8397,12600.0
2013-05-29 15:05:00,82.02,82.03,81.98,82.0,13500.0,66.8478,66.856,66.8152,66.8315,13500.0
2013-05-29 15:10:00,82.0,82.1,82.0,82.03,10500.0,66.8315,66.913,66.8315,66.856,10500.0
2013-05-29 15:15:00,82.04,82.07,82.01,82.04,15700.0,66.8641,66.8886,66.8397,66.8641,15700.0
2013-05-29 15:20:00,82.05,82.11,82.04,82.07,11700.0,66.8723,66.9212,66.8641,66.8886,11700.0
2013-05-29 15:25:00,82.08,82.08,82.02,82.07,8700.0,66.8967,66.8967,66.8478,66.8886,8700.0
2013-05-29 15:30:00,82.08,82.09,82.03,82.06,12200.0,66.8967,66.9049,66.856,66.8804,12200.0
2013-05-29 15:35:00,82.07,82.07,82.0,82.05,22700.0,66.8886,66.8886,66.8315,66.8723,22700.0
2013-05-29 15:40:00,82.04,82.12,82.04,82.1,32700.0,66.8641,66.9293,66.8641,66.913,32700.0
2013-05-29 15:45:00,82.07,82.08,81.95,82.0,49200.0,66.8886,66.8967,66.7908,66.8315,49200.0
2013-05-29 15:50:00,81.99,82.0,81.91,81.95,49300.0,66.8234,66.8315,66.7582,66.7908,49300.0
2013-05-29 15:55:00,81.95,81.95,81.87,81.88,73000.0,66.7908,66.7908,66.7256,66.7337,73000.0
2013-05-30 09:30:00,82.69,83.16,82.69,83.16,60900.0,67.3939,67.7769,67.3939,67.7769,60900.0
2013-05-30 09:35:00,83.15,83.27,82.94,83.25,25500.0,67.7688,67.8666,67.5976,67.8503,25500.0
2013-05-30 09:40:00,83.25,83.28,83.14,83.15,29800.0,67.8503,67.8747,67.7606,67.7688,29800.0
2013-05-30 09:45:00,83.18,83.27,83.16,83.25,61600.0,67.7932,67.8666,67.7769,67.8503,61600.0
2013-05-30 09:50:00,83.22,83.28,83.22,83.26,55400.0,67.8258,67.8747,67.8258,67.8584,55400.0
2013-05-30 09:55:00,83.26,83.26,83.2,83.26,20800.0,67.8584,67.8584,67.8095,67.8584,20800.0
2013-05-30 10:00:00,83.25,83.55,83.22,83.46,110800.0,67.8503,68.0948,67.8258,68.0214,110800.0
2013-05-30 10:05:00,83.44,83.49,83.43,83.45,27300.0,68.0051,68.0459,67.997,68.0133,27300.0
2013-05-30 10:10:00,83.45,83.54,83.36,83.41,24700.0,68.0133,68.0866,67.9399,67.9807,24700.0
2013-05-30 10:15:00,83.43,83.56,83.39,83.43,18100.0,67.997,68.1029,67.9644,67.997,18100.0
2013-05-30 10:20:00,83.46,83.5,83.28,83.31,35000.0,68.0214,68.054,67.8747,67.8992,35000.0
2013-05-30 10:25:00,83.31,83.41,83.31,83.37,12800.0,67.8992,67.9807,67.8992,67.9481,12800.0
2013-05-30 10:30:00,83.37,83.49,83.37,83.4,12900.0,67.9481,68.0459,67.9481,67.9725,12900.0
2013-05-30 10:35:00,83.39,83.4,83.35,83.38,8700.0,67.9644,67.9725,67.9318,67.9562,8700.0
2013-05-30 10:40:00,83.37,83.41,83.36,83.41,19200.0,67.9481,67.9807,67.9399,67.9807,19200.0
2013-05-30 10:45:00,83.42,83.42,83.38,83.38,7900.0,67.9888,67.9888,67.9562,67.9562,7900.0
2013-05-30 10:50:00,83.39,83.4,83.33,83.33,11000.0,67.9644,67.9725,67.9155,67.9155,11000.0
2013-05-30 10:55:00,83.35,83.38,83.23,83.29,19900.0,67.9318,67.9562,67.834,67.8829,19900.0
2013-05-30 11:00:00,83.3,83.36,83.27,83.35,12300.0,67.891,67.9399,67.8666,67.9318,12300.0
2013-05-30 11:05:00,83.34,83.35,83.26,83.28,10600.0,67.9236,67.9318,67.8584,67.8747,10600.0
2013-05-30 11:10:00,83.27,83.3,83.19,83.19,14100.0,67.8666,67.891,67.8014,67.8014,14100.0
2013-05-30 11:15:00,83.18,83.18,83.11,83.12,12900.0,67.7932,67.7932,67.7362,67.7443,12900.0
2013-05-30 11:20:00,83.13,83.19,83.11,83.18,11200.0,67.7525,67.8014,67.7362,67.7932,11200.0
2013-05-30 11:25:00,83.18,83.28,83.16,83.28,7800.0,67.7932,67.8747,67.7769,67.8747,7800.0
2013-05-30 11:30:00,83.28,83.39,83.26,83.39,9700.0,67.8747,67.9644,67.8584,67.9644,9700.0
2013-05-30 11:35:00,83.38,83.39,83.35,83.39,7300.0,67.9562,67.9644,67.9318,67.9644,7300.0
2013-05-30 11:40:00,83.37,83.39,83.35,83.35,5600.0,67.9481,67.9644,67.9318,67.9318,5600.0
2013-05-30 11:45:00,83.36,83.38,83.33,83.33,9300.0,67.9399,67.9562,67.9155,67.9155,9300.0
2013-05-30 11:50:00,83.34,83.35,83.32,83.32,8700.0,67.9236,67.9318,67.9073,67.9073,8700.0
2013-05-30 11:55:00,83.34,83.36,83.32,83.36,11900.0,67.9236,67.9399,67.9073,67.9399,11900.0
2013-05-30 12:00:00,83.35,83.39,83.34,83.37,10000.0,67.9318,67.9644,67.9236,67.9481,10000.0
2013-05-30 12:05:00,83.37,83.37,83.35,83.35,3500.0,67.9481,67.9481,67.9318,67.9318,3500.0
2013-05-30 12:10:00,83.34,83.39,83.33,83.39,7100.0,67.9236,67.9644,67.9155,67.9644,7100.0
2013-05-30 12:15:00,83.38,83.39,83.35,83.39,9800.0,67.9562,67.9644,67.9318,67.9644,9800.0
2013-05-30 12:20:00,83.39,83.4,83.37,83.39,2500.0,67.9644,67.9725,67.9481,67.9644,2500.0
2013-05-30 12:25:00,83.38,83.47,83.37,83.47,8000.0,67.9562,68.0296,67.9481,68.0296,8000.0
2013-05-30 12:30:00,83.46,83.51,83.45,83.5,7000.0,68.0214,68.0622,68.0133,68.054,7000.0
2013-05-30 12:35:00,83.51,83.52,83.48,83.48,8000.0,68.0622,68.0703,68.0377,68.0377,8000.0
2013-05-30 12:40:00,83.47,83.49,83.4,83.49,12700.0,68.0296,68.0459,67.9725,68.0459,12700.0
2013-05-30 12:45:00,83.48,83.5,83.46,83.47,8000.0,68.0377,68.054,68.0214,68.0296,8000.0
2013-05-30 12:50:00,83.45,83.46,83.36,83.37,6700.0,68.0133,68.0214,67.9399,67.9481,6700.0
2013-05-30 12:55:00,83.36,83.44,83.35,83.43,11800.0,67.9399,68.0051,67.9318,67.997,11800.0
2013-05-30 13:00:00,83.42,83.46,83.33,83.33,10100.0,67.9888,68.0214,67.9155,67.9155,10100.0
2013-05-30 13:05:00,83.32,83.34,83.3,83.31,9100.0,67.9073,67.9236,67.891,67.8992,9100.0
2013-05-30 13:10:00,83.3,83.39,83.25,83.39,17600.0,67.891,67.9644,67.8503,67.9644,17600.0
2013-05-30 13:15:00,83.39,83.4,83.38,83.4,9900.0,67.9644,67.9725,67.9562,67.9725,9900.0
2013-05-30 13:20:00,83.4,83.46,83.4,83.46,6500.0,67.9725,68.0214,67.9725,68.0214,6500.0
2013-05-30 13:25:00,83.45,83.46,83.39,83.41,6500.0,68.0133,68.0214,67.9644,67.9807,6500.0
2013-05-30 13:30:00,83.42,83.52,83.41,83.51,8500.0,67.9888,68.0703,67.9807,68.0622,8500.0
2013-05-30 13:35:00,83.5,83.52,83.46,83.52,6700.0,68.054,68.0703,68.0214,68.0703,6700.0
2013-05-30 13:40:00,83.49,83.51,83.49,83.49,4700.0,68.0459,68.0622,68.0459,68.0459,4700.0
2013-05-30 13:45:00,83.49,83.52,83.49,83.51,3700.0,68.0459,68.0703,68.0459,68.0622,3700.0
2013-05-30 13:50:00,83.5,83.54,83.49,83.53,7600.0,68.054,68.0866,68.0459,68.0785,7600.0
2013-05-30 13:55:00,83.54,83.6,83.53,83.57,9700.0,68.0866,68.1355,68.0785,68.1111,9700.0
2013-05-30 14:00:00,83.57,83.6,83.56,83.56,10200.0,68.1111,68.1355,68.1029,68.1029,10200.0
2013-05-30 14:05:00,83.56,83.56,83.44,83.44,7900.0,68.1029,68.1029,68.0051,68.0051,7900.0
2013-05-30 14:10:00,83.45,83.47,83.43,83.44,14500.0,68.0133,68.0296,67.997,68.0051,14500.0
2013-05-30 14:15:00,83.45,83.45,83.43,83.43,4900.0,68.0133,68.0133,67.997,67.997,4900.0
2013-05-30 14:20:00,83.44,83.5,83.44,83.5,10700.0,68.0051,68.054,68.0051,68.054,10700.0
2013-05-30 14:25:00,83.5,83.55,83.49,83.55,6600.0,68.054,68.0948,68.0459,68.0948,6600.0
2013-05-30 14:30:00,83.56,83.64,83.56,83.6,12200.0,68.1029,68.1682,68.1029,68.1355,12200.0
2013-05-30 14:35:00,83.59,83.6,83.55,83.55,5400.0,68.1274,68.1355,68.0948,68.0948,5400.0
2013-05-30 14:40:00,83.55,83.58,83.52,83.57,13100.0,68.0948,68.1192,68.0703,68.1111,13100.0
2013-05-30 14:45:00,83.57,83.61,83.55,83.6,18900.0,68.1111,68.1437,68.0948,68.1355,18900.0
2013-05-30 14:50:00,83.61,83.66,83.59,83.65,15400.0,68.1437,68.1845,68.1274,68.1763,15400.0
2013-05-30 14:55:00,83.65,83.71,83.64,83.65,14300.0,68.1763,68.2252,68.1682,68.1763,14300.0
2013-05-30 15:00:00,83.64,83.65,83.59,83.63,25900.0,68.1682,68.1763,68.1274,68.16,25900.0
2013-05-30 15:05:00,83.63,83.68,83.63,83.67,17900.0,68.16,68.2008,68.16,68.1926,17900.0
2013-05-30 15:10:00,83.66,83.81,83.66,83.8,35600.0,68.1845,68.3067,68.1845,68.2986,35600.0
2013-05-30 15:15:00,83.82,83.91,83.82,83.91,32200.0,68.3149,68.3882,68.3149,68.3882,32200.0
2013-05-30 15:20:00,83.92,83.99,83.82,83.82,63400.0,68.3964,68.4534,68.3149,68.3149,63400.0
2013-05-30 15:25:00,83.81,83.86,83.8,83.83,26700.0,68.3067,68.3475,68.2986,68.323,26700.0
2013-05-30 15:30:00,83.83,83.85,83.8,83.8,47100.0,68.323,68.3393,68.2986,68.2986,47100.0
2013-05-30 15:35:00,83.8,83.82,83.75,83.77,38700.0,68.2986,68.3149,68.2578,68.2741,38700.0
2013-05-30 15:40:00,83.77,83.84,83.75,83.81,46500.0,68.2741,68.3312,68.2578,68.3067,46500.0
2013-05-30 15:45:00,83.8,83.8,83.63,83.63,61500.0,68.2986,68.2986,68.16,68.16,61500.0
2013-05-30 15:50:00,83.63,83.63,83.49,83.55,55100.0,68.16,68.16,68.0459,68.0948,55100.0
2013-05-30 15:55:00,83.53,83.59,83.46,83.5,56000.0,68.0785,68.1274,68.0214,68.054,56000.0
2013-05-31 09:30:00,83.18,83.53,83.05,83.43,33200.0,67.7932,68.0785,67.6873,67.997,33200.0
2013-05-31 09:35:00,83.36,83.61,83.35,83.51,28000.0,67.9399,68.1437,67.9318,68.0622,28000.0
2013-05-31 09:40:00,83.51,83.85,83.5,83.81,26700.0,68.0622,68.3393,68.054,68.3067,26700.0
2013-05-31 09:45:00,83.8,83.8,83.49,83.61,12100.0,68.2986,68.2986,68.0459,68.1437,12100.0
2013-05-31 09:50:00,83.64,83.65,83.5,83.52,40000.0,68.1682,68.1763,68.054,68.0703,40000.0
2013-05-31 09:55:00,83.56,83.56,83.4,83.48,7500.0,68.1029,68.1029,67.9725,68.0377,7500.0
2013-05-31 10:00:00,83.48,83.57,83.46,83.51,22000.0,68.0377,68.1111,68.0214,68.0622,22000.0
2013-05-31 10:05:00,83.51,83.55,83.37,83.37,34800.0,68.0622,68.0948,67.9481,67.9481,34800.0
2013-05-31 10:10:00,83.32,83.39,83.3,83.37,9700.0,67.9073,67.9644,67.891,67.9481,9700.0
2013-05-31 10:15:00,83.34,83.46,83.32,83.45,4500.0,67.9236,68.0214,67.9073,68.0133,4500.0
2013-05-31 10:20:00,83.41,83.43,83.35,83.4,19100.0,67.9807,67.997,67.9318,67.9725,19100.0
2013-05-31 10:25:00,83.37,83.38,83.25,83.37,27600.0,67.9481,67.9562,67.8503,67.9481,27600.0
2013-05-31 10:30:00,83.37,83.51,83.34,83.41,3500.0,67.9481,68.0622,67.9236,67.9807,3500.0
2013-05-31 10:35:00,83.4,83.6,83.4,83.59,5100.0,67.9725,68.1355,67.9725,68.1274,5100.0
2013-05-31 10:40:00,83.57,83.57,83.4,83.43,4000.0,68.1111,68.1111,67.9725,67.997,4000.0
2013-05-31 10:45:00,83.43,83.5,83.43,83.5,7900.0,67.997,68.054,67.997,68.054,7900.0
2013-05-31 10:50:00,83.51,83.57,83.46,83.48,8300.0,68.0622,68.1111,68.0214,68.0377,8300.0
2013-05-31 10:55:00,83.46,83.49,83.46,83.47,3800.0,68.0214,68.0459,68.0214,68.0296,3800.0
2013-05-31 11:00:00,83.49,83.56,83.47,83.52,4400.0,68.0459,68.1029,68.0296,68.0703,4400.0
2013-05-31 11:05:00,83.52,83.83,83.52,83.83,15600.0,68.0703,68.323,68.0703,68.323,15600.0
2013-05-31 11:10:00,83.83,83.95,83.8,83.88,10000.0,68.323,68.4208,68.2986,68.3638,10000.0
2013-05-31 11:15:00,83.86,84.06,83.86,83.97,34300.0,68.3475,68.5105,68.3475,68.4371,34300.0
2013-05-31 11:20:00,83.97,83.97,83.91,83.93,16300.0,68.4371,68.4371,68.3882,68.4045,16300.0
2013-05-31 11:25:00,83.91,83.91,83.81,83.83,17400.0,68.3882,68.3882,68.3067,68.323,17400.0
2013-05-31 11:30:00,83.81,83.81,83.74,83.76,14400.0,68.3067,68.3067,68.2497,68.266,14400.0
2013-05-31 11:35:00,83.78,83.81,83.69,83.69,12000.0,68.2823,68.3067,68.2089,68.2089,12000.0
2013-05-31 11:40:00,83.68,83.68,83.61,83.67,10700.0,68.2008,68.2008,68.1437,68.1926,10700.0
2013-05-31 11:45:00,83.68,83.76,83.66,83.74,22600.0,68.2008,68.266,68.1845,68.2497,22600.0
2013-05-31 11:50:00,83.73,83.75,83.66,83.66,10300.0,68.2415,68.2578,68.1845,68.1845,10300.0
2013-05-31 11:55:00,83.69,83.7,83.65,83.65,5000.0,68.2089,68.2171,68.1763,68.1763,5000.0
2013-05-31 12:00:00,83.65,83.68,83.63,83.65,8900.0,68.1763,68.2008,68.16,68.1763,8900.0
2013-05-31 12:05:00,83.64,83.65,83.63,83.65,5200.0,68.1682,68.1763,68.16,68.1763,5200.0
2013-05-31 12:10:00,83.65,83.66,83.57,83.57,19500.0,68.1763,68.1845,68.1111,68.1111,19500.0
2013-05-31 12:15:00,83.56,83.56,83.5,83.55,14400.0,68.1029,68.1029,68.054,68.0948,14400.0
2013-05-31 12:20:00,83.55,83.55,83.49,83.51,4400.0,68.0948,68.0948,68.0459,68.0622,4400.0
2013-05-31 12:25:00,83.5,83.58,83.5,83.55,2100.0,68.054,68.1192,68.054,68.0948,2100.0
2013-05-31 12:30:00,83.55,83.55,83.45,83.5,10300.0,68.0948,68.0948,68.0133,68.054,10300.0
2013-05-31 12:35:00,83.5,83.51,83.36,83.36,4200.0,68.054,68.0622,67.9399,67.9399,4200.0
2013-05-31 12:40:00,83.37,83.37,83.3,83.31,6400.0,67.9481,67.9481,67.891,67.8992,6400.0
2013-05-31 12:45:00,83.32,83.36,83.32,83.36,2400.0,67.9073,67.9399,67.9073,67.9399,2400.0
2013-05-31 12:50:00,83.35,83.36,83.25,83.25,8300.0,67.9318,67.9399,67.8503,67.8503,8300.0
2013-05-31 12:55:00,83.25,83.27,83.23,83.23,4800.0,67.8503,67.8666,67.834,67.834,4800.0
2013-05-31 13:00:00,83.24,83.3,83.23,83.3,4400.0,67.8421,67.891,67.834,67.891,4400.0
2013-05-31 13:05:00,83.3,83.47,83.3,83.43,6600.0,67.891,68.0296,67.891,67.997,6600.0
2013-05-31 13:10:00,83.42,83.43,83.37,83.37,3800.0,67.9888,67.997,67.9481,67.9481,3800.0
2013-05-31 13:15:00,83.38,83.39,83.33,83.38,3100.0,67.9562,67.9644,67.9155,67.9562,3100.0
2013-05-31 13:20:00,83.38,83.39,83.33,83.35,4500.0,67.9562,67.9644,67.9155,67.9318,4500.0
2013-05-31 13:25:00,83.35,83.38,83.35,83.38,2400.0,67.9318,67.9562,67.9318,67.9562,2400.0
2013-05-31 13:30:00,83.37,83.38,83.33,83.36,5200.0,67.9481,67.9562,67.9155,67.9399,5200.0
2013-05-31 13:35:00,83.35,83.35,83.28,83.28,8600.0,67.9318,67.9318,67.8747,67.8747,8600.0
2013-05-31 13:40:00,83.27,83.27,83.17,83.25,5000.0,67.8666,67.8666,67.7851,67.8503,5000.0
2013-05-31 13:45:00,83.25,83.3,83.25,83.28,2700.0,67.8503,67.891,67.8503,67.8747,2700.0
2013-05-31 13:50:00,83.25,83.31,83.24,83.3,6700.0,67.8503,67.8992,67.8421,67.891,6700.0
2013-05-31 13:55:00,83.29,83.43,83.29,83.41,11600.0,67.8829,67.997,67.8829,67.9807,11600.0
2013-05-31 14:00:00,83.42,83.43,83.37,83.37,9300.0,67.9888,67.997,67.9481,67.9481,9300.0
2013-05-31 14:05:00,83.39,83.43,83.38,83.41,8300.0,67.9644,67.997,67.9562,67.9807,8300.0
2013-05-31 14:10:00,83.41,83.42,83.33,83.35,29000.0,67.9807,67.9888,67.9155,67.9318,29000.0
2013-05-31 14:15:00,83.35,83.37,83.32,83.35,15600.0,67.9318,67.9481,67.9073,67.9318,15600.0
2013-05-31 14:20:00,83.36,83.38,83.33,83.37,12500.0,67.9399,67.9562,67.9155,67.9481,12500.0
2013-05-31 14:25:00,83.38,83.39,83.33,83.37,11600.0,67.9562,67.9644,67.9155,67.9481,11600.0
2013-05-31 14:30:00,83.37,83.4,83.34,83.35,27100.0,67.9481,67.9725,67.9236,67.9318,27100.0
2013-05-31 14:35:00,83.36,83.39,83.33,83.36,20000.0,67.9399,67.9644,67.9155,67.9399,20000.0
2013-05-31 14:40:00,83.35,83.39,83.34,83.36,11900.0,67.9318,67.9644,67.9236,67.9399,11900.0
2013-05-31 14:45:00,83.35,83.4,83.32,83.35,16700.0,67.9318,67.9725,67.9073,67.9318,16700.0
2013-05-31 14:50:00,83.35,83.36,83.23,83.23,12500.0,67.9318,67.9399,67.834,67.834,12500.0
2013-05-31 14:55:00,83.22,83.24,83.16,83.16,6400.0,67.8258,67.8421,67.7769,67.7769,6400.0
2013-05-31 15:00:00,83.15,83.27,83.08,83.24,23900.0,67.7688,67.8666,67.7117,67.8421,23900.0
2013-05-31 15:05:00,83.23,83.24,83.15,83.19,15200.0,67.834,67.8421,67.7688,67.8014,15200.0
2013-05-31 15:10:00,83.17,83.17,83.09,83.14,14500.0,67.7851,67.7851,67.7199,67.7606,14500.0
2013-05-31 15:15:00,83.14,83.15,83.09,83.1,10300.0,67.7606,67.7688,67.7199,67.728,10300.0
2013-05-31 15:20:00,83.1,83.17,83.09,83.12,15400.0,67.728,67.7851,67.7199,67.7443,15400.0
2013-05-31 15:25:00,83.13,83.17,83.0,83.0,20000.0,67.7525,67.7851,67.6465,67.6465,20000.0
2013-05-31 15:30:00,83.0,83.0,82.8,82.83,23600.0,67.6465,67.6465,67.4835,67.508,23600.0
2013-05-31 15:35:00,82.84,82.89,82.83,82.86,15600.0,67.5161,67.5569,67.508,67.5324,15600.0
2013-05-31 15:40:00,82.86,82.96,82.86,82.87,24700.0,67.5324,67.6139,67.5324,67.5406,24700.0
2013-05-31 15:45:00,82.85,82.89,82.71,82.71,57800.0,67.5243,67.5569,67.4102,67.4102,57800.0
2013-05-31 15:50:00,82.71,82.8,82.67,82.74,69500.0,67.4102,67.4835,67.3776,67.4346,69500.0
2013-05-31 15:55:00,82.72,82.72,82.4,82.42,167100.0,67.4183,67.4183,67.1575,67.1738,167100.0
2013-06-03 09:30:00,82.48,82.67,82.08,82.24,33000.0,67.2227,67.3776,66.8967,67.0271,33000.0
2013-06-03 09:35:00,82.23,82.37,82.19,82.19,12100.0,67.019,67.1331,66.9864,66.9864,12100.0
2013-06-03 09:40:00,82.21,82.38,82.21,82.24,13000.0,67.0027,67.1412,67.0027,67.0271,13000.0
2013-06-03 09:45:00,82.22,82.24,82.13,82.2,15300.0,67.0108,67.0271,66.9375,66.9945,15300.0
2013-06-03 09:50:00,82.22,82.38,82.22,82.29,16300.0,67.0108,67.1412,67.0108,67.0679,16300.0
2013-06-03 09:55:00,82.29,82.31,82.0,82.0,17000.0,67.0679,67.0842,66.8315,66.8315,17000.0
2013-06-03 10:00:00,82.0,82.18,81.79,82.16,65900.0,66.8315,66.9782,66.6604,66.9619,65900.0
2013-06-03 10:05:00,82.14,82.31,82.1,82.17,25600.0,66.9456,67.0842,66.913,66.9701,25600.0
2013-06-03 10:10:00,82.16,82.47,82.08,82.08,18100.0,66.9619,67.2146,66.8967,66.8967,18100.0
2013-06-03 10:15:00,82.09,82.2,81.98,82.16,18700.0,66.9049,66.9945,66.8152,66.9619,18700.0
2013-06-03 10:20:00,82.16,82.27,82.08,82.08,13300.0,66.9619,67.0516,66.8967,66.8967,13300.0
2013-06-03 10:25:00,82.08,82.08,81.8,81.87,33400.0,66.8967,66.8967,66.6685,66.7256,33400.0
2013-06-03 10:30:00,81.86,82.06,81.86,82.02,22900.0,66.7174,66.8804,66.7174,66.8478,22900.0
2013-06-03 10:35:00,82.01,82.01,81.9,81.91,28100.0,66.8397,66.8397,66.75,66.7582,28100.0
2013-06-03 10:40:00,81.91,81.98,81.79,81.97,29800.0,66.7582,66.8152,66.6604,66.8071,29800.0
2013-06-03 10:45:00,81.99,82.04,81.9,81.95,15700.0,66.8234,66.8641,66.75,66.7908,15700.0
2013-06-03 10:50:00,81.96,82.2,81.96,82.2,7700.0,66.7989,66.9945,66.7989,66.9945,7700.0
2013-06-03 10:55:00,82.18,82.21,81.98,82.07,9100.0,66.9782,67.0027,66.8152,66.8886,9100.0
2013-06-03 11:00:00,82.08,82.19,82.05,82.12,11800.0,66.8967,66.9864,66.8723,66.9293,11800.0
2013-06-03 11:05:00,82.12,82.13,81.99,82.06,13000.0,66.9293,66.9375,66.8234,66.8804,13000.0
2013-06-03 11:10:00,82.07,82.1,81.98,82.04,13300.0,66.8886,66.913,66.8152,66.8641,13300.0
2013-06-03 11:15:00,82.04,82.07,81.99,82.04,17500.0,66.8641,66.8886,66.8234,66.8641,17500.0
2013-06-03 11:20:00,82.06,82.12,81.97,82.02,26300.0,66.8804,66.9293,66.8071,66.8478,26300.0
2013-06-03 11:25:00,82.02,82.06,81.98,82.06,24300.0,66.8478,66.8804,66.8152,66.8804,24300.0
2013-06-03 11:30:00,82.06,82.1,82.01,82.09,8800.0,66.8804,66.913,66.8397,66.9049,8800.0
2013-06-03 11:35:00,82.1,82.17,82.1,82.15,9600.0,66.913,66.9701,66.913,66.9538,9600.0
2013-06-03 11:40:00,82.15,82.22,82.07,82.22,25300.0,66.9538,67.0108,66.8886,67.0108,25300.0
2013-06-03 11:45:00,82.23,82.4,82.2,82.4,8100.0,67.019,67.1575,66.9945,67.1575,8100.0
2013-06-03 11:50:00,82.37,82.41,82.32,82.36,11800.0,67.1331,67.1657,67.0923,67.1249,11800.0
2013-06-03 11:55:00,82.35,82.42,82.31,82.37,11100.0,67.1168,67.1738,67.0842,67.1331,11100.0
2013-06-03 12:00:00,82.36,82.44,82.33,82.35,12100.0,67.1249,67.1901,67.1005,67.1168,12100.0
2013-06-03 12:05:00,82.35,82.39,82.3,82.35,8100.0,67.1168,67.1494,67.076,67.1168,8100.0
2013-06-03 12:10:00,82.38,82.42,82.33,82.35,13700.0,67.1412,67.1738,67.1005,67.1168,13700.0
2013-06-03 12:15:00,82.35,82.35,82.21,82.22,8100.0,67.1168,67.1168,67.0027,67.0108,8100.0
2013-06-03 12:20:00,82.22,82.31,82.22,82.28,10200.0,67.0108,67.0842,67.0108,67.0597,10200.0
2013-06-03 12:25:00,82.3,82.3,82.26,82.26,5700.0,67.076,67.076,67.0434,67.0434,5700.0
2013-06-03 12:30:00,82.3,82.32,82.19,82.2,9100.0,67.076,67.0923,66.9864,66.9945,9100.0
2013-06-03 12:35:00,82.21,82.24,82.2,82.23,6100.0,67.0027,67.0271,66.9945,67.019,6100.0
2013-06-03 12:40:00,82.24,82.4,82.23,82.38,10400.0,67.0271,67.1575,67.019,67.1412,10400.0
2013-06-03 12:45:00,82.37,82.42,82.35,82.38,8000.0,67.1331,67.1738,67.1168,67.1412,8000.0
2013-06-03 12:50:00,82.37,82.38,82.32,82.33,7000.0,67.1331,67.1412,67.0923,67.1005,7000.0
2013-06-03 12:55:00,82.33,82.37,82.3,82.35,9000.0,67.1005,67.1331,67.076,67.1168,9000.0
2013-06-03 13:00:00,82.35,82.42,82.35,82.38,9500.0,67.1168,67.1738,67.1168,67.1412,9500.0
2013-06-03 13:05:00,82.39,82.47,82.39,82.44,7300.0,67.1494,67.2146,67.1494,67.1901,7300.0
2013-06-03 13:10:00,82.43,82.43,82.36,82.36,5400.0,67.182,67.182,67.1249,67.1249,5400.0
2013-06-03 13:15:00,82.36,82.4,82.36,82.4,4800.0,67.1249,67.1575,67.1249,67.1575,4800.0
2013-06-03 13:20:00,82.39,82.39,82.37,82.37,7200.0,67.1494,67.1494,67.1331,67.1331,7200.0
2013-06-03 13:25:00,82.35,82.37,82.27,82.29,7000.0,67.1168,67.1331,67.0516,67.0679,7000.0
2013-06-03 13:30:00,82.3,82.38,82.3,82.37,28800.0,67.076,67.1412,67.076,67.1331,28800.0
2013-06-03 13:35:00,82.38,82.41,82.36,82.4,11900.0,67.1412,67.1657,67.1249,67.1575,11900.0
2013-06-03 13:40:00,82.37,82.4,82.34,82.35,17700.0,67.1331,67.1575,67.1086,67.1168,17700.0
2013-06-03 13:45:00,82.34,82.36,82.28,82.32,10400.0,67.1086,67.1249,67.0597,67.0923,10400.0
2013-06-03 13:50:00,82.32,82.43,82.32,82.41,10800.0,67.0923,67.182,67.0923,67.1657,10800.0
2013-06-03 13:55:00,82.41,82.45,82.38,82.43,9000.0,67.1657,67.1983,67.1412,67.182,9000.0
2013-06-03 14:00:00,82.43,82.56,82.37,82.56,17300.0,67.182,67.2879,67.1331,67.2879,17300.0
2013-06-03 14:05:00,82.57,82.75,82.57,82.71,15600.0,67.2961,67.4428,67.2961,67.4102,15600.0
2013-06-03 14:10:00,82.71,82.72,82.62,82.62,11500.0,67.4102,67.4183,67.3368,67.3368,11500.0
2013-06-03 14:15:00,82.62,82.64,82.61,82.64,7800.0,67.3368,67.3531,67.3287,67.3531,7800.0
2013-06-03 14:20:00,82.64,82.64,82.61,82.63,10200.0,67.3531,67.3531,67.3287,67.345,10200.0
2013-06-03 14:25:00,82.63,82.7,82.63,82.64,9400.0,67.345,67.402,67.345,67.3531,9400.0
2013-06-03 14:30:00,82.63,82.63,82.52,82.58,13300.0,67.345,67.345,67.2553,67.3042,13300.0
2013-06-03 14:35:00,82.56,82.68,82.56,82.66,7400.0,67.2879,67.3857,67.2879,67.3694,7400.0
2013-06-03 14:40:00,82.67,82.82,82.67,82.8,8100.0,67.3776,67.4998,67.3776,67.4835,8100.0
2013-06-03 14:45:00,82.78,82.81,82.67,82.71,9500.0,67.4672,67.4917,67.3776,67.4102,9500.0
2013-06-03 14:50:00,82.7,82.7,82.62,82.66,25000.0,67.402,67.402,67.3368,67.3694,25000.0
2013-06-03 14:55:00,82.67,82.72,82.63,82.69,15500.0,67.3776,67.4183,67.345,67.3939,15500.0
2013-06-03 15:00:00,82.72,82.73,82.6,82.6,11300.0,67.4183,67.4265,67.3205,67.3205,11300.0
2013-06-03 15:05:00,82.62,82.65,82.58,82.6,10600.0,67.3368,67.3613,67.3042,67.3205,10600.0
2013-06-03 15:10:00,82.6,82.69,82.56,82.67,14200.0,67.3205,67.3939,67.2879,67.3776,14200.0
2013-06-03 15:15:00,82.67,82.67,82.61,82.61,16300.0,67.3776,67.3776,67.3287,67.3287,16300.0
2013-06-03 15:20:00,82.61,82.81,82.61,82.76,25300.0,67.3287,67.4917,67.3287,67.4509,25300.0
2013-06-03 15:25:00,82.77,82.84,82.73,82.83,26200.0,67.4591,67.5161,67.4265,67.508,26200.0
2013-06-03 15:30:00,82.83,82.87,82.74,82.86,25200.0,67.508,67.5406,67.4346,67.5324,25200.0
2013-06-03 15:35:00,82.87,82.9,82.8,82.87,32000.0,67.5406,67.565,67.4835,67.5406,32000.0
2013-06-03 15:40:00,82.87,83.0,82.86,83.0,27900.0,67.5406,67.6465,67.5324,67.6465,27900.0
2013-06-03 15:45:00,83.01,83.13,82.99,83.0,42600.0,67.6547,67.7525,67.6384,67.6465,42600.0
2013-06-03 15:50:00,83.0,83.09,82.93,83.07,48900.0,67.6465,67.7199,67.5895,67.7036,48900.0
2013-06-03 15:55:00,83.07,83.1,82.97,83.04,65200.0,67.7036,67.728,67.6221,67.6791,65200.0
2013-06-04 09:30:00,82.84,83.03,82.71,82.78,31100.0,67.5161,67.671,67.4102,67.4672,31100.0
2013-06-04 09:35:00,82.81,83.06,82.78,83.0,15500.0,67.4917,67.6954,67.4672,67.6465,15500.0
2013-06-04 09:40:00,83.02,83.07,82.75,82.82,9400.0,67.6628,67.7036,67.4428,67.4998,9400.0
2013-06-04 09:45:00,82.84,83.27,82.84,83.02,17200.0,67.5161,67.8666,67.5161,67.6628,17200.0
2013-06-04 09:50:00,83.02,83.03,82.81,82.81,12100.0,67.6628,67.671,67.4917,67.4917,12100.0
2013-06-04 09:55:00,82.82,82.97,82.81,82.88,11800.0,67.4998,67.6221,67.4917,67.5487,11800.0
2013-06-04 10:00:00,82.88,82.94,82.78,82.94,10700.0,67.5487,67.5976,67.4672,67.5976,10700.0
2013-06-04 10:05:00,82.93,82.95,82.72,82.89,13100.0,67.5895,67.6058,67.4183,67.5569,13100.0
2013-06-04 10:10:00,82.9,83.03,82.81,82.81,27100.0,67.565,67.671,67.4917,67.4917,27100.0
2013-06-04 10:15:00,82.81,82.82,82.6,82.61,22300.0,67.4917,67.4998,67.3205,67.3287,22300.0
2013-06-04 10:20:00,82.61,82.63,82.55,82.57,11200.0,67.3287,67.345,67.2798,67.2961,11200.0
2013-06-04 10:25:00,82.57,82.88,82.57,82.87,9800.0,67.2961,67.5487,67.2961,67.5406,9800.0
2013-06-04 10:30:00,82.85,82.94,82.72,82.94,7100.0,67.5243,67.5976,67.4183,67.5976,7100.0
2013-06-04 10:35:00,82.96,83.03,82.93,82.97,7400.0,67.6139,67.671,67.5895,67.6221,7400.0
2013-06-04 10:40:00,82.98,83.03,82.94,83.0,5500.0,67.6302,67.671,67.5976,67.6465,5500.0
2013-06-04 10:45:00,83.0,83.0,82.85,82.87,8000.0,67.6465,67.6465,67.5243,67.5406,8000.0
2013-06-04 10:50:00,82.87,82.89,82.57,82.57,10100.0,67.5406,67.5569,67.2961,67.2961,10100.0
2013-06-04 10:55:00,82.58,82.64,82.48,82.48,8000.0,67.3042,67.3531,67.2227,67.2227,8000.0
2013-06-04 11:00:00,82.47,82.48,82.38,82.47,12700.0,67.2146,67.2227,67.1412,67.2146,12700.0
2013-06-04 11:05:00,82.47,82.49,82.4,82.49,6200.0,67.2146,67.2309,67.1575,67.2309,6200.0
2013-06-04 11:10:00,82.49,82.53,82.47,82.49,5200.0,67.2309,67.2635,67.2146,67.2309,5200.0
2013-06-04 11:15:00,82.52,82.69,82.52,82.62,16200.0,67.2553,67.3939,67.2553,67.3368,16200.0
2013-06-04 11:20:00,82.63,82.75,82.63,82.75,13400.0,67.345,67.4428,67.345,67.4428,13400.0
2013-06-04 11:25:00,82.76,82.84,82.76,82.84,6400.0,67.4509,67.5161,67.4509,67.5161,6400.0
2013-06-04 11:30:00,82.88,82.9,82.8,82.81,11100.0,67.5487,67.565,67.4835,67.4917,11100.0
2013-06-04 11:35:00,82.79,82.8,82.72,82.8,6500.0,67.4754,67.4835,67.4183,67.4835,6500.0
2013-06-04 11:40:00,82.84,82.87,82.74,82.85,5300.0,67.5161,67.5406,67.4346,67.5243,5300.0
2013-06-04 11:45:00,82.83,82.87,82.76,82.77,4600.0,67.508,67.5406,67.4509,67.4591,4600.0
2013-06-04 11:50:00,82.75,82.77,82.71,82.76,4400.0,67.4428,67.4591,67.4102,67.4509,4400.0
2013-06-04 11:55:00,82.74,82.79,82.74,82.77,5000.0,67.4346,67.4754,67.4346,67.4591,5000.0
2013-06-04 12:00:00,82.76,82.78,82.71,82.73,9400.0,67.4509,67.4672,67.4102,67.4265,9400.0
2013-06-04 12:05:00,82.73,82.78,82.71,82.77,4900.0,67.4265,67.4672,67.4102,67.4591,4900.0
2013-06-04 12:10:00,82.76,82.88,82.76,82.8,9100.0,67.4509,67.5487,67.4509,67.4835,9100.0
2013-06-04 12:15:00,82.81,82.81,82.69,82.7,25200.0,67.4917,67.4917,67.3939,67.402,25200.0
2013-06-04 12:20:00,82.73,82.76,82.7,82.73,8600.0,67.4265,67.4509,67.402,67.4265,8600.0
2013-06-04 12:25:00,82.74,82.74,82.69,82.71,22100.0,67.4346,67.4346,67.3939,67.4102,22100.0
2013-06-04 12:30:00,82.7,82.74,82.69,82.74,9100.0,67.402,67.4346,67.3939,67.4346,9100.0
2013-06-04 12:35:00,82.73,82.84,82.72,82.82,16200.0,67.4265,67.5161,67.4183,67.4998,16200.0
2013-06-04 12:40:00,82.81,82.81,82.77,82.79,7000.0,67.4917,67.4917,67.4591,67.4754,7000.0
2013-06-04 12:45:00,82.77,82.77,82.66,82.67,10200.0,67.4591,67.4591,67.3694,67.3776,10200.0
2013-06-04 12:50:00,82.65,82.77,82.65,82.7,12200.0,67.3613,67.4591,67.3613,67.402,12200.0
2013-06-04 12:55:00,82.7,82.71,82.67,82.69,11100.0,67.402,67.4102,67.3776,67.3939,11100.0
2013-06-04 13:00:00,82.68,82.73,82.67,82.7,12900.0,67.3857,67.4265,67.3776,67.402,12900.0
2013-06-04 13:05:00,82.69,82.82,82.69,82.82,13100.0,67.3939,67.4998,67.3939,67.4998,13100.0
2013-06-04 13:10:00,82.81,82.81,82.74,82.8,10700.0,67.4917,67.4917,67.4346,67.4835,10700.0
2013-06-04 13:15:00,82.8,82.82,82.72,82.81,8800.0,67.4835,67.4998,67.4183,67.4917,8800.0
2013-06-04 13:20:00,82.8,82.8,82.69,82.73,16300.0,67.4835,67.4835,67.3939,67.4265,16300.0
2013-06-04 13:25:00,82.73,82.73,82.53,82.56,24600.0,67.4265,67.4265,67.2635,67.2879,24600.0
2013-06-04 13:30:00,82.54,82.56,82.45,82.52,8100.0,67.2716,67.2879,67.1983,67.2553,8100.0
2013-06-04 13:35:00,82.51,82.51,82.34,82.43,11600.0,67.2472,67.2472,67.1086,67.182,11600.0
2013-06-04 13:40:00,82.42,82.43,82.34,82.35,6900.0,67.1738,67.182,67.1086,67.1168,6900.0
2013-06-04 13:45:00,82.32,82.4,82.28,82.31,35200.0,67.0923,67.1575,67.0597,67.0842,35200.0
2013-06-04 13:50:00,82.35,82.36,82.3,82.32,9700.0,67.1168,67.1249,67.076,67.0923,9700.0
2013-06-04 13:55:00,82.33,82.37,82.26,82.35,10900.0,67.1005,67.1331,67.0434,67.1168,10900.0
2013-06-04 14:00:00,82.34,82.37,82.25,82.29,19200.0,67.1086,67.1331,67.0353,67.0679,19200.0
2013-06-04 14:05:00,82.28,82.32,82.23,82.27,9600.0,67.0597,67.0923,67.019,67.0516,9600.0
2013-06-04 14:10:00,82.26,82.28,82.2,82.25,9000.0,67.0434,67.0597,66.9945,67.0353,9000.0
2013-06-04 14:15:00,82.27,82.34,82.27,82.32,5200.0,67.0516,67.1086,67.0516,67.0923,5200.0
2013-06-04 14:20:00,82.3,82.3,82.17,82.18,24000.0,67.076,67.076,66.9701,66.9782,24000.0
2013-06-04 14:25:00,82.17,82.26,82.15,82.25,19800.0,66.9701,67.0434,66.9538,67.0353,19800.0
2013-06-04 14:30:00,82.26,82.3,82.26,82.27,19600.0,67.0434,67.076,67.0434,67.0516,19600.0
2013-06-04 14:35:00,82.26,82.31,82.22,82.31,15300.0,67.0434,67.0842,67.0108,67.0842,15300.0
2013-06-04 14:40:00,82.34,82.37,82.31,82.35,13000.0,67.1086,67.1331,67.0842,67.1168,13000.0
2013-06-04 14:45:00,82.35,82.36,82.28,82.29,14900.0,67.1168,67.1249,67.0597,67.0679,14900.0
2013-06-04 14:50:00,82.28,82.4,82.28,82.39,18400.0,67.0597,67.1575,67.0597,67.1494,18400.0
2013-06-04 14:55:00,82.4,82.4,82.24,82.3,14500.0,67.1575,67.1575,67.0271,67.076,14500.0
2013-06-04 15:00:00,82.28,82.34,82.21,82.34,13500.0,67.0597,67.1086,67.0027,67.1086,13500.0
2013-06-04 15:05:00,82.34,82.4,82.26,82.26,16700.0,67.1086,67.1575,67.0434,67.0434,16700.0
2013-06-04 15:10:00,82.27,82.31,82.18,82.19,15000.0,67.0516,67.0842,66.9782,66.9864,15000.0
2013-06-04 15:15:00,82.2,82.29,82.18,82.28,15700.0,66.9945,67.0679,66.9782,67.0597,15700.0
2013-06-04 15:20:00,82.29,82.33,82.22,82.22,17600.0,67.0679,67.1005,67.0108,67.0108,17600.0
2013-06-04 15:25:00,82.23,82.29,82.22,82.24,28400.0,67.019,67.0679,67.0108,67.0271,28400.0
2013-06-04 15:30:00,82.26,82.48,82.25,82.47,33100.0,67.0434,67.2227,67.0353,67.2146,33100.0
2013-06-04 15:35:00,82.47,82.61,82.45,82.61,14200.0,67.2146,67.3287,67.1983,67.3287,14200.0
2013-06-04 15:40:00,82.62,82.71,82.62,82.71,12800.0,67.3368,67.4102,67.3368,67.4102,12800.0
2013-06-04 15:45:00,82.69,82.7,82.47,82.48,26900.0,67.3939,67.402,67.2146,67.2227,26900.0
2013-06-04 15:50:00,82.5,82.62,82.47,82.62,45000.0,67.239,67.3368,67.2146,67.3368,45000.0
2013-06-04 15:55:00,82.62,82.64,82.43,82.43,86500.0,67.3368,67.3531,67.182,67.182,86500.0
2013-06-05 09:30:00,82.13,82.25,82.05,82.25,26800.0,66.9375,67.0353,66.8723,67.0353,26800.0
2013-06-05 09:35:00,82.23,82.23,82.0,82.0,6500.0,67.019,67.019,66.8315,66.8315,6500.0
2013-06-05 09:40:00,82.02,82.05,81.93,81.99,26300.0,66.8478,66.8723,66.7745,66.8234,26300.0
2013-06-05 09:45:00,82.04,82.05,81.98,82.04,18400.0,66.8641,66.8723,66.8152,66.8641,18400.0
2013-06-05 09:50:00,82.07,82.16,82.0,82.16,6400.0,66.8886,66.9619,66.8315,66.9619,6400.0
2013-06-05 09:55:00,82.11,82.16,81.91,82.03,22400.0,66.9212,66.9619,66.7582,66.856,22400.0
2013-06-05 10:00:00,82.03,82.11,81.85,82.01,21300.0,66.856,66.9212,66.7093,66.8397,21300.0
2013-06-05 10:05:00,82.04,82.1,81.92,81.93,8000.0,66.8641,66.913,66.7663,66.7745,8000.0
2013-06-05 10:10:00,81.89,81.95,81.78,81.78,60600.0,66.7419,66.7908,66.6522,66.6522,60600.0
2013-06-05 10:15:00,81.78,81.82,81.68,81.77,23500.0,66.6522,66.6848,66.5707,66.6441,23500.0
2013-06-05 10:20:00,81.76,82.06,81.74,82.06,8900.0,66.6359,66.8804,66.6196,66.8804,8900.0
2013-06-05 10:25:00,82.07,82.25,81.98,82.19,11400.0,66.8886,67.0353,66.8152,66.9864,11400.0
2013-06-05 10:30:00,82.18,82.18,82.02,82.02,10500.0,66.9782,66.9782,66.8478,66.8478,10500.0
2013-06-05 10:35:00,82.03,82.07,82.0,82.04,5600.0,66.856,66.8886,66.8315,66.8641,5600.0
2013-06-05 10:40:00,82.04,82.09,82.0,82.05,7200.0,66.8641,66.9049,66.8315,66.8723,7200.0
2013-06-05 10:45:00,82.05,82.06,81.99,82.0,7000.0,66.8723,66.8804,66.8234,66.8315,7000.0
2013-06-05 10:50:00,82.0,82.09,81.98,82.09,8500.0,66.8315,66.9049,66.8152,66.9049,8500.0
2013-06-05 10:55:00,82.08,82.09,82.0,82.03,6900.0,66.8967,66.9049,66.8315,66.856,6900.0
2013-06-05 11:00:00,82.03,82.03,81.95,81.98,12500.0,66.856,66.856,66.7908,66.8152,12500.0
2013-06-05 11:05:00,81.95,81.97,81.9,81.91,17600.0,66.7908,66.8071,66.75,66.7582,17600.0
2013-06-05 11:10:00,81.9,81.95,81.9,81.94,6400.0,66.75,66.7908,66.75,66.7826,6400.0
2013-06-05 11:15:00,81.95,83.06,81.95,82.04,34100.0,66.7908,67.6954,66.7908,66.8641,34100.0
2013-06-05 11:20:00,82.04,82.07,82.0,82.02,6800.0,66.8641,66.8886,66.8315,66.8478,6800.0
2013-06-05 11:25:00,82.02,82.1,82.0,82.01,13000.0,66.8478,66.913,66.8315,66.8397,13000.0
2013-06-05 11:30:00,82.0,82.11,81.96,82.0,12800.0,66.8315,66.9212,66.7989,66.8315,12800.0
2013-06-05 11:35:00,82.01,82.21,82.0,82.17,7100.0,66.8397,67.0027,66.8315,66.9701,7100.0
2013-06-05 11:40:00,82.16,82.23,82.14,82.18,5600.0,66.9619,67.019,66.9456,66.9782,5600.0
2013-06-05 11:45:00,82.17,82.2,82.07,82.07,7300.0,66.9701,66.9945,66.8886,66.8886,7300.0
2013-06-05 11:50:00,82.09,82.12,82.06,82.1,6600.0,66.9049,66.9293,66.8804,66.913,6600.0
2013-06-05 11:55:00,82.1,82.14,82.0,82.06,7100.0,66.913,66.9456,66.8315,66.8804,7100.0
2013-06-05 12:00:00,82.07,82.09,82.01,82.02,6900.0,66.8886,66.9049,66.8397,66.8478,6900.0
2013-06-05 12:05:00,82.01,82.13,81.98,82.13,31000.0,66.8397,66.9375,66.8152,66.9375,31000.0
2013-06-05 12:10:00,82.1,82.12,82.04,82.07,7100.0,66.913,66.9293,66.8641,66.8886,7100.0
2013-06-05 12:15:00,82.06,82.1,82.0,82.02,13200.0,66.8804,66.913,66.8315,66.8478,13200.0
2013-06-05 12:20:00,82.03,82.11,82.03,82.11,3000.0,66.856,66.9212,66.856,66.9212,3000.0
2013-06-05 12:25:00,82.11,82.14,82.11,82.14,1400.0,66.9212,66.9456,66.9212,66.9456,1400.0
2013-06-05 12:30:00,82.14,82.14,82.04,82.09,9000.0,66.9456,66.9456,66.8641,66.9049,9000.0
2013-06-05 12:35:00,82.07,82.08,81.96,81.97,5000.0,66.8886,66.8967,66.7989,66.8071,5000.0
2013-06-05 12:40:00,81.98,82.01,81.94,81.99,18700.0,66.8152,66.8397,66.7826,66.8234,18700.0
2013-06-05 12:45:00,81.97,82.0,81.87,81.91,9800.0,66.8071,66.8315,66.7256,66.7582,9800.0
2013-06-05 12:50:00,81.95,81.95,81.9,81.92,5300.0,66.7908,66.7908,66.75,66.7663,5300.0
2013-06-05 12:55:00,81.93,81.97,81.91,81.96,10800.0,66.7745,66.8071,66.7582,66.7989,10800.0
2013-06-05 13:00:00,81.95,82.07,81.9,82.06,6700.0,66.7908,66.8886,66.75,66.8804,6700.0
2013-06-05 13:05:00,82.08,82.09,82.06,82.08,2600.0,66.8967,66.9049,66.8804,66.8967,2600.0
2013-06-05 13:10:00,82.08,82.14,82.0,82.09,16200.0,66.8967,66.9456,66.8315,66.9049,16200.0
2013-06-05 13:15:00,82.1,82.15,82.08,82.13,6500.0,66.913,66.9538,66.8967,66.9375,6500.0
2013-06-05 13:20:00,82.12,82.12,82.01,82.02,4500.0,66.9293,66.9293,66.8397,66.8478,4500.0
2013-06-05 13:25:00,82.02,82.03,81.95,81.95,5200.0,66.8478,66.856,66.7908,66.7908,5200.0
2013-06-05 13:30:00,81.95,81.98,81.94,81.96,5400.0,66.7908,66.8152,66.7826,66.7989,5400.0
2013-06-05 13:35:00,81.94,81.98,81.9,81.98,5400.0,66.7826,66.8152,66.75,66.8152,5400.0
2013-06-05 13:40:00,81.99,82.08,81.99,82.05,7800.0,66.8234,66.8967,66.8234,66.8723,7800.0
2013-06-05 13:45:00,82.05,82.05,81.97,81.97,7100.0,66.8723,66.8723,66.8071,66.8071,7100.0
2013-06-05 13:50:00,81.98,81.99,81.94,81.98,15400.0,66.8152,66.8234,66.7826,66.8152,15400.0
2013-06-05 13:55:00,81.99,81.99,81.87,81.87,10600.0,66.8234,66.8234,66.7256,66.7256,10600.0
2013-06-05 14:00:00,81.87,81.96,81.85,81.9,21400.0,66.7256,66.7989,66.7093,66.75,21400.0
2013-06-05 14:05:00,81.89,81.94,81.87,81.94,12600.0,66.7419,66.7826,66.7256,66.7826,12600.0
2013-06-05 14:10:00,81.93,81.94,81.82,81.82,8800.0,66.7745,66.7826,66.6848,66.6848,8800.0
2013-06-05 14:15:00,81.82,81.82,81.74,81.77,8100.0,66.6848,66.6848,66.6196,66.6441,8100.0
2013-06-05 14:20:00,81.76,81.78,81.51,81.53,26600.0,66.6359,66.6522,66.4322,66.4485,26600.0
2013-06-05 14:25:00,81.53,81.54,81.45,81.48,14800.0,66.4485,66.4566,66.3833,66.4077,14800.0
2013-06-05 14:30:00,81.45,81.47,81.36,81.46,13800.0,66.3833,66.3996,66.3099,66.3914,13800.0
2013-06-05 14:35:00,81.47,81.71,81.47,81.7,5600.0,66.3996,66.5952,66.3996,66.587,5600.0
2013-06-05 14:40:00,81.69,81.75,81.67,81.75,9000.0,66.5789,66.6278,66.5626,66.6278,9000.0
2013-06-05 14:45:00,81.74,81.76,81.7,81.75,14800.0,66.6196,66.6359,66.587,66.6278,14800.0
2013-06-05 14:50:00,81.77,81.83,81.72,81.72,16600.0,66.6441,66.693,66.6033,66.6033,16600.0
2013-06-05 14:55:00,81.72,81.79,81.7,81.76,8100.0,66.6033,66.6604,66.587,66.6359,8100.0
2013-06-05 15:00:00,81.76,81.78,81.7,81.71,28400.0,66.6359,66.6522,66.587,66.5952,28400.0
2013-06-05 15:05:00,81.7,81.76,81.63,81.64,28200.0,66.587,66.6359,66.53,66.5381,28200.0
2013-06-05 15:10:00,81.63,81.69,81.55,81.69,15700.0,66.53,66.5789,66.4648,66.5789,15700.0
2013-06-05 15:15:00,81.69,81.82,81.69,81.81,15200.0,66.5789,66.6848,66.5789,66.6767,15200.0
2013-06-05 15:20:00,81.81,81.85,81.72,81.84,36600.0,66.6767,66.7093,66.6033,66.7011,36600.0
2013-06-05 15:25:00,81.85,81.91,81.79,81.81,12800.0,66.7093,66.7582,66.6604,66.6767,12800.0
2013-06-05 15:30:00,81.81,81.81,81.65,81.71,21600.0,66.6767,66.6767,66.5463,66.5952,21600.0
2013-06-05 15:35:00,81.72,81.87,81.72,81.8,20200.0,66.6033,66.7256,66.6033,66.6685,20200.0
2013-06-05 15:40:00,81.8,81.82,81.68,81.72,18600.0,66.6685,66.6848,66.5707,66.6033,18600.0
2013-06-05 15:45:00,81.74,81.76,81.65,81.65,34700.0,66.6196,66.6359,66.5463,66.5463,34700.0
2013-06-05 15:50:00,81.63,81.65,81.48,81.51,43900.0,66.53,66.5463,66.4077,66.4322,43900.0
2013-06-05 15:55:00,81.5,81.66,81.42,81.46,58500.0,66.424,66.5544,66.3588,66.3914,58500.0
2013-06-06 09:30:00,81.48,81.48,80.92,81.17,44200.0,66.4077,66.4077,65.9513,66.1551,44200.0
2013-06-06 09:35:00,81.17,81.51,81.15,81.48,19400.0,66.1551,66.4322,66.1388,66.4077,19400.0
2013-06-06 09:40:00,81.46,81.82,81.43,81.82,65400.0,66.3914,66.6848,66.367,66.6848,65400.0
2013-06-06 09:45:00,81.82,81.85,81.73,81.81,10600.0,66.6848,66.7093,66.6115,66.6767,10600.0
2013-06-06 09:50:00,81.81,81.89,81.78,81.81,6700.0,66.6767,66.7419,66.6522,66.6767,6700.0
2013-06-06 09:55:00,81.78,81.86,81.63,81.84,8700.0,66.6522,66.7174,66.53,66.7011,8700.0
2013-06-06 10:00:00,81.86,82.05,81.83,81.91,22900.0,66.7174,66.8723,66.693,66.7582,22900.0
2013-06-06 10:05:00,81.89,81.95,81.74,81.88,16800.0,66.7419,66.7908,66.6196,66.7337,16800.0
2013-06-06 10:10:00,81.84,81.86,81.69,81.7,5400.0,66.7011,66.7174,66.5789,66.587,5400.0
2013-06-06 10:15:00,81.71,81.79,81.68,81.72,8900.0,66.5952,66.6604,66.5707,66.6033,8900.0
2013-06-06 10:20:00,81.75,81.8,81.67,81.7,14500.0,66.6278,66.6685,66.5626,66.587,14500.0
2013-06-06 10:25:00,81.71,81.75,81.58,81.7,75600.0,66.5952,66.6278,66.4892,66.587,75600.0
2013-06-06 10:30:00,81.7,81.75,81.62,81.71,23200.0,66.587,66.6278,66.5218,66.5952,23200.0
2013-06-06 10:35:00,81.67,81.71,81.62,81.63,11900.0,66.5626,66.5952,66.5218,66.53,11900.0
2013-06-06 10:40:00,81.64,81.77,81.6,81.77,5400.0,66.5381,66.6441,66.5055,66.6441,5400.0
2013-06-06 10:45:00,81.76,81.87,81.73,81.87,6900.0,66.6359,66.7256,66.6115,66.7256,6900.0
2013-06-06 10:50:00,81.86,81.86,81.74,81.74,3300.0,66.7174,66.7174,66.6196,66.6196,3300.0
2013-06-06 10:55:00,81.74,81.91,81.74,81.89,5400.0,66.6196,66.7582,66.6196,66.7419,5400.0
2013-06-06 11:00:00,81.9,81.93,81.7,81.72,7500.0,66.75,66.7745,66.587,66.6033,7500.0
2013-06-06 11:05:00,81.74,81.9,81.74,81.9,4100.0,66.6196,66.75,66.6196,66.75,4100.0
2013-06-06 11:10:00,81.9,81.98,81.89,81.94,8700.0,66.75,66.8152,66.7419,66.7826,8700.0
2013-06-06 11:15:00,81.93,81.95,81.91,81.94,3600.0,66.7745,66.7908,66.7582,66.7826,3600.0
2013-06-06 11:20:00,81.95,81.96,81.86,81.9,9300.0,66.7908,66.7989,66.7174,66.75,9300.0
2013-06-06 11:25:00,81.88,81.98,81.86,81.96,15200.0,66.7337,66.8152,66.7174,66.7989,15200.0
2013-06-06 11:30:00,81.94,81.99,81.88,81.99,12100.0,66.7826,66.8234,66.7337,66.8234,12100.0
2013-06-06 11:35:00,82.0,82.19,82.0,82.19,5600.0,66.8315,66.9864,66.8315,66.9864,5600.0
2013-06-06 11:40:00,82.2,82.25,82.13,82.23,19900.0,66.9945,67.0353,66.9375,67.019,19900.0
2013-06-06 11:45:00,82.24,82.34,82.24,82.28,16100.0,67.0271,67.1086,67.0271,67.0597,16100.0
2013-06-06 11:50:00,82.27,82.28,82.17,82.28,31700.0,67.0516,67.0597,66.9701,67.0597,31700.0
2013-06-06 11:55:00,82.27,82.28,81.98,81.99,21700.0,67.0516,67.0597,66.8152,66.8234,21700.0
2013-06-06 12:00:00,82.0,82.0,81.83,81.85,16100.0,66.8315,66.8315,66.693,66.7093,16100.0
2013-06-06 12:05:00,81.87,81.94,81.87,81.92,13700.0,66.7256,66.7826,66.7256,66.7663,13700.0
2013-06-06 12:10:00,81.92,81.92,81.89,81.89,4600.0,66.7663,66.7663,66.7419,66.7419,4600.0
2013-06-06 12:15:00,81.87,81.93,81.85,81.88,7600.0,66.7256,66.7745,66.7093,66.7337,7600.0
2013-06-06 12:20:00,81.89,81.9,81.83,81.85,8800.0,66.7419,66.75,66.693,66.7093,8800.0
2013-06-06 12:25:00,81.85,81.85,81.72,81.76,28200.0,66.7093,66.7093,66.6033,66.6359,28200.0
2013-06-06 12:30:00,81.76,81.76,81.6,81.64,39600.0,66.6359,66.6359,66.5055,66.5381,39600.0
2013-06-06 12:35:00,81.64,81.66,81.58,81.62,21100.0,66.5381,66.5544,66.4892,66.5218,21100.0
2013-06-06 12:40:00,81.62,81.62,81.56,81.58,13900.0,66.5218,66.5218,66.4729,66.4892,13900.0
2013-06-06 12:45:00,81.56,81.56,81.39,81.48,28400.0,66.4729,66.4729,66.3344,66.4077,28400.0
2013-06-06 12:50:00,81.49,81.5,81.36,81.44,13100.0,66.4159,66.424,66.3099,66.3751,13100.0
2013-06-06 12:55:00,81.44,81.51,81.44,81.49,4000.0,66.3751,66.4322,66.3751,66.4159,4000.0
2013-06-06 13:00:00,81.5,81.63,81.5,81.61,5800.0,66.424,66.53,66.424,66.5137,5800.0
2013-06-06 13:05:00,81.6,81.87,81.6,81.85,8200.0,66.5055,66.7256,66.5055,66.7093,8200.0
2013-06-06 13:10:00,81.83,81.88,81.76,81.84,16800.0,66.693,66.7337,66.6359,66.7011,16800.0
2013-06-06 13:15:00,81.84,81.91,81.83,81.88,2500.0,66.7011,66.7582,66.693,66.7337,2500.0
2013-06-06 13:20:00,81.83,81.83,81.71,81.81,3200.0,66.693,66.693,66.5952,66.6767,3200.0
2013-06-06 13:25:00,81.72,81.73,81.66,81.7,2900.0,66.6033,66.6115,66.5544,66.587,2900.0
2013-06-06 13:30:00,81.68,81.68,81.64,81.67,2200.0,66.5707,66.5707,66.5381,66.5626,2200.0
2013-06-06 13:35:00,81.65,81.86,81.65,81.86,10100.0,66.5463,66.7174,66.5463,66.7174,10100.0
2013-06-06 13:40:00,81.84,81.88,81.79,81.87,12100.0,66.7011,66.7337,66.6604,66.7256,12100.0
2013-06-06 13:45:00,81.88,81.99,81.88,81.99,5700.0,66.7337,66.8234,66.7337,66.8234,5700.0
2013-06-06 13:50:00,82.03,82.03,81.91,81.96,6700.0,66.856,66.856,66.7582,66.7989,6700.0
2013-06-06 13:55:00,81.96,81.96,81.78,81.84,13700.0,66.7989,66.7989,66.6522,66.7011,13700.0
2013-06-06 14:00:00,81.84,81.91,81.8,81.82,16000.0,66.7011,66.7582,66.6685,66.6848,16000.0
2013-06-06 14:05:00,81.81,81.94,81.81,81.92,5900.0,66.6767,66.7826,66.6767,66.7663,5900.0
2013-06-06 14:10:00,81.92,81.97,81.86,81.86,8200.0,66.7663,66.8071,66.7174,66.7174,8200.0
2013-06-06 14:15:00,81.87,81.89,81.81,81.88,11300.0,66.7256,66.7419,66.6767,66.7337,11300.0
2013-06-06 14:20:00,81.88,81.99,81.88,81.98,8400.0,66.7337,66.8234,66.7337,66.8152,8400.0
2013-06-06 14:25:00,81.96,82.16,81.96,82.13,9300.0,66.7989,66.9619,66.7989,66.9375,9300.0
2013-06-06 14:30:00,82.15,82.17,82.08,82.08,8400.0,66.9538,66.9701,66.8967,66.8967,8400.0
2013-06-06 14:35:00,82.08,82.08,81.9,81.9,6600.0,66.8967,66.8967,66.75,66.75,6600.0
2013-06-06 14:40:00,81.9,82.03,81.9,82.01,8800.0,66.75,66.856,66.75,66.8397,8800.0
2013-06-06 14:45:00,82.0,82.13,81.98,82.13,9000.0,66.8315,66.9375,66.8152,66.9375,9000.0
2013-06-06 14:50:00,82.13,82.17,82.05,82.05,12500.0,66.9375,66.9701,66.8723,66.8723,12500.0
2013-06-06 14:55:00,82.02,82.06,81.99,82.0,6100.0,66.8478,66.8804,66.8234,66.8315,6100.0
2013-06-06 15:00:00,82.02,82.08,82.01,82.08,7300.0,66.8478,66.8967,66.8397,66.8967,7300.0
2013-06-06 15:05:00,82.08,82.14,82.08,82.13,6400.0,66.8967,66.9456,66.8967,66.9375,6400.0
2013-06-06 15:10:00,82.12,82.15,82.06,82.07,10300.0,66.9293,66.9538,66.8804,66.8886,10300.0
2013-06-06 15:15:00,82.05,82.09,82.02,82.06,10600.0,66.8723,66.9049,66.8478,66.8804,10600.0
2013-06-06 15:20:00,82.06,82.23,82.06,82.22,10900.0,66.8804,67.019,66.8804,67.0108,10900.0
2013-06-06 15:25:00,82.23,82.36,82.23,82.34,13800.0,67.019,67.1249,67.019,67.1086,13800.0
2013-06-06 15:30:00,82.35,82.41,82.31,82.31,17500.0,67.1168,67.1657,67.0842,67.0842,17500.0
2013-06-06 15:35:00,82.32,82.41,82.31,82.31,26100.0,67.0923,67.1657,67.0842,67.0842,26100.0
2013-06-06 15:40:00,82.31,82.32,82.13,82.19,34900.0,67.0842,67.0923,66.9375,66.9864,34900.0
2013-06-06 15:45:00,82.18,82.23,82.14,82.2,45700.0,66.9782,67.019,66.9456,66.9945,45700.0
2013-06-06 15:50:00,82.21,82.31,82.2,82.31,45100.0,67.0027,67.0842,66.9945,67.0842,45100.0
2013-06-06 15:55:00,82.3,82.32,82.18,82.22,169600.0,67.076,67.0923,66.9782,67.0108,169600.0
2013-06-07 09:30:00,82.55,83.22,82.55,83.13,38300.0,67.2798,67.8258,67.2798,67.7525,38300.0
2013-06-07 09:35:00,83.1,83.21,82.94,83.18,11800.0,67.728,67.8177,67.5976,67.7932,11800.0
2013-06-07 09:40:00,83.16,83.21,83.07,83.12,10100.0,67.7769,67.8177,67.7036,67.7443,10100.0
2013-06-07 09:45:00,83.14,83.4,83.1,83.4,18800.0,67.7606,67.9725,67.728,67.9725,18800.0
2013-06-07 09:50:00,83.42,83.52,83.37,83.52,17200.0,67.9888,68.0703,67.9481,68.0703,17200.0
2013-06-07 09:55:00,83.55,83.62,83.39,83.54,27900.0,68.0948,68.1518,67.9644,68.0866,27900.0
2013-06-07 10:00:00,83.58,83.72,83.58,83.66,16000.0,68.1192,68.2334,68.1192,68.1845,16000.0
2013-06-07 10:05:00,83.65,83.7,83.61,83.67,18200.0,68.1763,68.2171,68.1437,68.1926,18200.0
2013-06-07 10:10:00,83.68,83.82,83.66,83.75,24100.0,68.2008,68.3149,68.1845,68.2578,24100.0
2013-06-07 10:15:00,83.76,83.77,83.65,83.68,16300.0,68.266,68.2741,68.1763,68.2008,16300.0
2013-06-07 10:20:00,83.65,83.68,83.63,83.65,13600.0,68.1763,68.2008,68.16,68.1763,13600.0
2013-06-07 10:25:00,83.68,83.77,83.68,83.77,13000.0,68.2008,68.2741,68.2008,68.2741,13000.0
2013-06-07 10:30:00,83.79,83.79,83.69,83.73,11800.0,68.2904,68.2904,68.2089,68.2415,11800.0
2013-06-07 10:35:00,83.7,83.77,83.62,83.75,12800.0,68.2171,68.2741,68.1518,68.2578,12800.0
2013-06-07 10:40:00,83.78,83.83,83.77,83.8,13900.0,68.2823,68.323,68.2741,68.2986,13900.0
2013-06-07 10:45:00,83.8,83.81,83.66,83.67,42100.0,68.2986,68.3067,68.1845,68.1926,42100.0
2013-06-07 10:50:00,83.67,83.67,83.5,83.51,26200.0,68.1926,68.1926,68.054,68.0622,26200.0
2013-06-07 10:55:00,83.53,83.62,83.53,83.59,10900.0,68.0785,68.1518,68.0785,68.1274,10900.0
2013-06-07 11:00:00,83.6,83.62,83.54,83.54,4900.0,68.1355,68.1518,68.0866,68.0866,4900.0
2013-06-07 11:05:00,83.56,83.61,83.51,83.58,7000.0,68.1029,68.1437,68.0622,68.1192,7000.0
2013-06-07 11:10:00,83.59,83.59,83.51,83.55,9800.0,68.1274,68.1274,68.0622,68.0948,9800.0
2013-06-07 11:15:00,83.56,83.66,83.53,83.66,14300.0,68.1029,68.1845,68.0785,68.1845,14300.0
2013-06-07 11:20:00,83.65,83.82,83.64,83.77,25500.0,68.1763,68.3149,68.1682,68.2741,25500.0
2013-06-07 11:25:00,83.75,83.85,83.75,83.84,8800.0,68.2578,68.3393,68.2578,68.3312,8800.0
2013-06-07 11:30:00,83.85,83.94,83.84,83.94,8600.0,68.3393,68.4127,68.3312,68.4127,8600.0
2013-06-07 11:35:00,83.94,83.96,83.87,83.89,11900.0,68.4127,68.429,68.3556,68.3719,11900.0
2013-06-07 11:40:00,83.87,83.89,83.79,83.85,9100.0,68.3556,68.3719,68.2904,68.3393,9100.0
2013-06-07 11:45:00,83.85,83.85,83.72,83.79,8000.0,68.3393,68.3393,68.2334,68.2904,8000.0
2013-06-07 11:50:00,83.78,83.84,83.78,83.78,9900.0,68.2823,68.3312,68.2823,68.2823,9900.0
2013-06-07 11:55:00,83.79,83.8,83.7,83.74,5600.0,68.2904,68.2986,68.2171,68.2497,5600.0
2013-06-07 12:00:00,83.74,83.76,83.6,83.65,11100.0,68.2497,68.266,68.1355,68.1763,11100.0
2013-06-07 12:05:00,83.66,83.72,83.66,83.71,7200.0,68.1845,68.2334,68.1845,68.2252,7200.0
2013-06-07 12:10:00,83.71,83.72,83.68,83.72,28300.0,68.2252,68.2334,68.2008,68.2334,28300.0
2013-06-07 12:15:00,83.73,83.74,83.69,83.72,7800.0,68.2415,68.2497,68.2089,68.2334,7800.0
2013-06-07 12:20:00,83.71,83.72,83.7,83.7,7400.0,68.2252,68.2334,68.2171,68.2171,7400.0
2013-06-07 12:25:00,83.72,83.72,83.64,83.69,8400.0,68.2334,68.2334,68.1682,68.2089,8400.0
2013-06-07 12:30:00,83.69,83.71,83.65,83.69,7700.0,68.2089,68.2252,68.1763,68.2089,7700.0
2013-06-07 12:35:00,83.71,83.71,83.69,83.69,5200.0,68.2252,68.2252,68.2089,68.2089,5200.0
2013-06-07 12:40:00,83.68,83.69,83.61,83.63,7400.0,68.2008,68.2089,68.1437,68.16,7400.0
2013-06-07 12:45:00,83.62,83.62,83.57,83.61,8200.0,68.1518,68.1518,68.1111,68.1437,8200.0
2013-06-07 12:50:00,83.6,83.66,83.6,83.63,3600.0,68.1355,68.1845,68.1355,68.16,3600.0
2013-06-07 12:55:00,83.64,83.66,83.62,83.66,9000.0,68.1682,68.1845,68.1518,68.1845,9000.0
2013-06-07 13:00:00,83.67,83.71,83.66,83.68,5500.0,68.1926,68.2252,68.1845,68.2008,5500.0
2013-06-07 13:05:00,83.68,83.72,83.65,83.72,7800.0,68.2008,68.2334,68.1763,68.2334,7800.0
2013-06-07 13:10:00,83.74,83.76,83.73,83.73,5000.0,68.2497,68.266,68.2415,68.2415,5000.0
2013-06-07 13:15:00,83.74,83.74,83.7,83.7,3700.0,68.2497,68.2497,68.2171,68.2171,3700.0
2013-06-07 13:20:00,83.7,83.75,83.7,83.71,10100.0,68.2171,68.2578,68.2171,68.2252,10100.0
2013-06-07 13:25:00,83.71,83.71,83.66,83.67,10200.0,68.2252,68.2252,68.1845,68.1926,10200.0
2013-06-07 13:30:00,83.67,83.68,83.64,83.66,7300.0,68.1926,68.2008,68.1682,68.1845,7300.0
2013-06-07 13:35:00,83.66,83.72,83.66,83.71,11400.0,68.1845,68.2334,68.1845,68.2252,11400.0
2013-06-07 13:40:00,83.72,83.73,83.6,83.6,7800.0,68.2334,68.2415,68.1355,68.1355,7800.0
2013-06-07 13:45:00,83.6,83.73,83.6,83.73,9200.0,68.1355,68.2415,68.1355,68.2415,9200.0
2013-06-07 13:50:00,83.74,83.88,83.73,83.87,6400.0,68.2497,68.3638,68.2415,68.3556,6400.0
2013-06-07 13:55:00,83.87,84.0,83.86,83.87,31000.0,68.3556,68.4616,68.3475,68.3556,31000.0
2013-06-07 14:00:00,83.87,83.87,83.78,83.8,16300.0,68.3556,68.3556,68.2823,68.2986,16300.0
2013-06-07 14:05:00,83.78,83.78,83.61,83.66,15600.0,68.2823,68.2823,68.1437,68.1845,15600.0
2013-06-07 14:10:00,83.66,83.66,83.6,83.62,11000.0,68.1845,68.1845,68.1355,68.1518,11000.0
2013-06-07 14:15:00,83.62,83.75,83.62,83.75,7500.0,68.1518,68.2578,68.1518,68.2578,7500.0
2013-06-07 14:20:00,83.73,83.73,83.62,83.62,12800.0,68.2415,68.2415,68.1518,68.1518,12800.0
2013-06-07 14:25:00,83.62,83.67,83.58,83.67,15500.0,68.1518,68.1926,68.1192,68.1926,15500.0
2013-06-07 14:30:00,83.66,83.68,83.64,83.68,12200.0,68.1845,68.2008,68.1682,68.2008,12200.0
2013-06-07 14:35:00,83.68,83.79,83.67,83.7,13200.0,68.2008,68.2904,68.1926,68.2171,13200.0
2013-06-07 14:40:00,83.69,83.69,83.62,83.64,9100.0,68.2089,68.2089,68.1518,68.1682,9100.0
2013-06-07 14:45:00,83.64,83.69,83.57,83.68,11000.0,68.1682,68.2089,68.1111,68.2008,11000.0
2013-06-07 14:50:00,83.69,83.86,83.69,83.85,12600.0,68.2089,68.3475,68.2089,68.3393,12600.0
2013-06-07 14:55:00,83.84,83.86,83.8,83.86,9400.0,68.3312,68.3475,68.2986,68.3475,9400.0
2013-06-07 15:00:00,83.85,83.87,83.81,83.81,19900.0,68.3393,68.3556,68.3067,68.3067,19900.0
2013-06-07 15:05:00,83.8,83.81,83.72,83.79,14200.0,68.2986,68.3067,68.2334,68.2904,14200.0
2013-06-07 15:10:00,83.79,83.84,83.76,83.82,16400.0,68.2904,68.3312,68.266,68.3149,16400.0
2013-06-07 15:15:00,83.82,83.88,83.81,83.85,25000.0,68.3149,68.3638,68.3067,68.3393,25000.0
2013-06-07 15:20:00,83.85,83.86,83.74,83.75,18700.0,68.3393,68.3475,68.2497,68.2578,18700.0
2013-06-07 15:25:00,83.76,83.78,83.72,83.78,18100.0,68.266,68.2823,68.2334,68.2823,18100.0
2013-06-07 15:30:00,83.78,83.86,83.78,83.83,17900.0,68.2823,68.3475,68.2823,68.323,17900.0
2013-06-07 15:35:00,83.82,83.83,83.76,83.78,22100.0,68.3149,68.323,68.266,68.2823,22100.0
2013-06-07 15:40:00,83.78,83.81,83.76,83.78,29500.0,68.2823,68.3067,68.266,68.2823,29500.0
2013-06-07 15:45:00,83.78,83.89,83.73,83.88,70000.0,68.2823,68.3719,68.2415,68.3638,70000.0
2013-06-07 15:50:00,83.88,83.9,83.84,83.89,57400.0,68.3638,68.3801,68.3312,68.3719,57400.0
2013-06-07 15:55:00,83.89,83.98,83.84,83.88,109900.0,68.3719,68.4453,68.3312,68.3638,109900.0
2013-06-10 09:30:00,84.22,84.26,84.15,84.19,37800.0,68.6409,68.6735,68.5838,68.6164,37800.0
2013-06-10 09:35:00,84.21,84.21,84.0,84.05,24500.0,68.6327,68.6327,68.4616,68.5023,24500.0
2013-06-10 09:40:00,84.1,84.17,83.96,84.04,25400.0,68.5431,68.6001,68.429,68.4942,25400.0
2013-06-10 09:45:00,83.99,84.07,83.76,84.04,21900.0,68.4534,68.5186,68.266,68.4942,21900.0
2013-06-10 09:50:00,84.05,84.14,84.0,84.13,5500.0,68.5023,68.5757,68.4616,68.5675,5500.0
2013-06-10 09:55:00,84.14,84.2,84.05,84.11,7200.0,68.5757,68.6246,68.5023,68.5512,7200.0
2013-06-10 10:00:00,84.09,84.11,83.79,83.96,10200.0,68.5349,68.5512,68.2904,68.429,10200.0
2013-06-10 10:05:00,83.94,84.0,83.86,83.88,7200.0,68.4127,68.4616,68.3475,68.3638,7200.0
2013-06-10 10:10:00,83.96,83.96,83.76,83.82,19600.0,68.429,68.429,68.266,68.3149,19600.0
2013-06-10 10:15:00,83.82,83.9,83.79,83.88,10700.0,68.3149,68.3801,68.2904,68.3638,10700.0
2013-06-10 10:20:00,83.87,83.99,83.81,83.91,12600.0,68.3556,68.4534,68.3067,68.3882,12600.0
2013-06-10 10:25:00,83.89,83.94,83.84,83.91,29000.0,68.3719,68.4127,68.3312,68.3882,29000.0
2013-06-10 10:30:00,83.91,83.96,83.88,83.92,47600.0,68.3882,68.429,68.3638,68.3964,47600.0
2013-06-10 10:35:00,83.92,83.95,83.9,83.93,8600.0,68.3964,68.4208,68.3801,68.4045,8600.0
2013-06-10 10:40:00,83.91,83.97,83.91,83.95,8900.0,68.3882,68.4371,68.3882,68.4208,8900.0
2013-06-10 10:45:00,83.95,83.96,83.88,83.93,7300.0,68.4208,68.429,68.3638,68.4045,7300.0
2013-06-10 10:50:00,83.93,83.96,83.89,83.91,18000.0,68.4045,68.429,68.3719,68.3882,18000.0
2013-06-10 10:55:00,83.94,83.94,83.85,83.86,8800.0,68.4127,68.4127,68.3393,68.3475,8800.0
2013-06-10 11:00:00,83.87,84.02,83.87,84.0,17600.0,68.3556,68.4779,68.3556,68.4616,17600.0
2013-06-10 11:05:00,83.99,84.3,83.99,84.29,15400.0,68.4534,68.7061,68.4534,68.6979,15400.0
2013-06-10 11:10:00,84.27,84.29,84.15,84.17,18700.0,68.6816,68.6979,68.5838,68.6001,18700.0
2013-06-10 11:15:00,84.18,84.18,84.11,84.13,6900.0,68.6083,68.6083,68.5512,68.5675,6900.0
2013-06-10 11:20:00,84.12,84.17,84.07,84.1,7200.0,68.5594,68.6001,68.5186,68.5431,7200.0
2013-06-10 11:25:00,84.12,84.12,84.0,84.0,9400.0,68.5594,68.5594,68.4616,68.4616,9400.0
2013-06-10 11:30:00,84.03,84.04,83.97,83.99,11500.0,68.486,68.4942,68.4371,68.4534,11500.0
2013-06-10 11:35:00,83.98,84.05,83.98,84.0,7300.0,68.4453,68.5023,68.4453,68.4616,7300.0
2013-06-10 11:40:00,84.0,84.04,83.97,84.02,21700.0,68.4616,68.4942,68.4371,68.4779,21700.0
2013-06-10 11:45:00,84.01,84.02,83.99,83.99,23300.0,68.4697,68.4779,68.4534,68.4534,23300.0
2013-06-10 11:50:00,84.01,84.18,84.0,84.12,12700.0,68.4697,68.6083,68.4616,68.5594,12700.0
2013-06-10 11:55:00,84.13,84.13,84.02,84.02,11700.0,68.5675,68.5675,68.4779,68.4779,11700.0
2013-06-10 12:00:00,84.02,84.13,84.02,84.11,9300.0,68.4779,68.5675,68.4779,68.5512,9300.0
2013-06-10 12:05:00,84.12,84.14,84.06,84.06,45000.0,68.5594,68.5757,68.5105,68.5105,45000.0
2013-06-10 12:10:00,84.06,84.12,84.05,84.11,10500.0,68.5105,68.5594,68.5023,68.5512,10500.0
2013-06-10 12:15:00,84.1,84.11,84.08,84.1,11800.0,68.5431,68.5512,68.5268,68.5431,11800.0
2013-06-10 12:20:00,84.1,84.11,84.04,84.07,10200.0,68.5431,68.5512,68.4942,68.5186,10200.0
2013-06-10 12:25:00,84.07,84.08,84.02,84.05,8400.0,68.5186,68.5268,68.4779,68.5023,8400.0
2013-06-10 12:30:00,84.02,84.06,83.94,84.06,15600.0,68.4779,68.5105,68.4127,68.5105,15600.0
2013-06-10 12:35:00,84.04,84.06,84.02,84.04,3200.0,68.4942,68.5105,68.4779,68.4942,3200.0
2013-06-10 12:40:00,84.02,84.02,83.93,84.01,3800.0,68.4779,68.4779,68.4045,68.4697,3800.0
2013-06-10 12:45:00,84.0,84.02,83.96,83.98,5600.0,68.4616,68.4779,68.429,68.4453,5600.0
2013-06-10 12:50:00,83.98,83.98,83.84,83.86,6900.0,68.4453,68.4453,68.3312,68.3475,6900.0
2013-06-10 12:55:00,83.85,83.9,83.83,83.83,4900.0,68.3393,68.3801,68.323,68.323,4900.0
2013-06-10 13:00:00,83.82,83.88,83.75,83.88,6400.0,68.3149,68.3638,68.2578,68.3638,6400.0
2013-06-10 13:05:00,83.85,83.87,83.8,83.83,6800.0,68.3393,68.3556,68.2986,68.323,6800.0
2013-06-10 13:10:00,83.86,83.86,83.72,83.77,8100.0,68.3475,68.3475,68.2334,68.2741,8100.0
2013-06-10 13:15:00,83.77,83.8,83.72,83.73,26700.0,68.2741,68.2986,68.2334,68.2415,26700.0
2013-06-10 13:20:00,83.73,83.78,83.69,83.78,18700.0,68.2415,68.2823,68.2089,68.2823,18700.0
2013-06-10 13:25:00,83.78,83.79,83.69,83.7,20200.0,68.2823,68.2904,68.2089,68.2171,20200.0
2013-06-10 13:30:00,83.71,83.76,83.58,83.58,24400.0,68.2252,68.266,68.1192,68.1192,24400.0
2013-06-10 13:35:00,83.59,83.62,83.55,83.6,7600.0,68.1274,68.1518,68.0948,68.1355,7600.0
2013-06-10 13:40:00,83.6,83.68,83.56,83.68,11200.0,68.1355,68.2008,68.1029,68.2008,11200.0
2013-06-10 13:45:00,83.67,83.7,83.56,83.57,19400.0,68.1926,68.2171,68.1029,68.1111,19400.0
2013-06-10 13:50:00,83.57,83.59,83.53,83.54,11700.0,68.1111,68.1274,68.0785,68.0866,11700.0
2013-06-10 13:55:00,83.54,83.6,83.48,83.6,21600.0,68.0866,68.1355,68.0377,68.1355,21600.0
2013-06-10 14:00:00,83.6,83.65,83.58,83.65,11200.0,68.1355,68.1763,68.1192,68.1763,11200.0
2013-06-10 14:05:00,83.64,83.72,83.64,83.66,7100.0,68.1682,68.2334,68.1682,68.1845,7100.0
2013-06-10 14:10:00,83.67,83.68,83.57,83.62,7400.0,68.1926,68.2008,68.1111,68.1518,7400.0
2013-06-10 14:15:00,83.62,83.65,83.62,83.62,5800.0,68.1518,68.1763,68.1518,68.1518,5800.0
2013-06-10 14:20:00,83.59,83.59,83.56,83.59,7000.0,68.1274,68.1274,68.1029,68.1274,7000.0
2013-06-10 14:25:00,83.58,83.69,83.58,83.63,13900.0,68.1192,68.2089,68.1192,68.16,13900.0
2013-06-10 14:30:00,83.64,83.72,83.61,83.63,16400.0,68.1682,68.2334,68.1437,68.16,16400.0
2013-06-10 14:35:00,83.63,83.63,83.5,83.57,19600.0,68.16,68.16,68.054,68.1111,19600.0
2013-06-10 14:40:00,83.59,83.59,83.51,83.58,23100.0,68.1274,68.1274,68.0622,68.1192,23100.0
2013-06-10 14:45:00,83.58,83.82,83.55,83.82,25400.0,68.1192,68.3149,68.0948,68.3149,25400.0
2013-06-10 14:50:00,83.84,83.99,83.84,83.99,12700.0,68.3312,68.4534,68.3312,68.4534,12700.0
2013-06-10 14:55:00,83.97,83.98,83.87,83.88,14100.0,68.4371,68.4453,68.3556,68.3638,14100.0
2013-06-10 15:00:00,83.89,83.89,83.81,83.83,11400.0,68.3719,68.3719,68.3067,68.323,11400.0
2013-06-10 15:05:00,83.84,83.92,83.77,83.89,15900.0,68.3312,68.3964,68.2741,68.3719,15900.0
2013-06-10 15:10:00,83.88,83.9,83.87,83.89,11600.0,68.3638,68.3801,68.3556,68.3719,11600.0
2013-06-10 15:15:00,83.88,83.88,83.82,83.86,7200.0,68.3638,68.3638,68.3149,68.3475,7200.0
2013-06-10 15:20:00,83.87,83.88,83.83,83.88,12000.0,68.3556,68.3638,68.323,68.3638,12000.0
2013-06-10 15:25:00,83.88,83.91,83.85,83.9,11800.0,68.3638,68.3882,68.3393,68.3801,11800.0
2013-06-10 15:30:00,83.9,83.91,83.81,83.87,11800.0,68.3801,68.3882,68.3067,68.3556,11800.0
2013-06-10 15:35:00,83.88,83.91,83.87,83.88,30500.0,68.3638,68.3882,68.3556,68.3638,30500.0
2013-06-10 15:40:00,83.87,83.9,83.83,83.88,12300.0,68.3556,68.3801,68.323,68.3638,12300.0
2013-06-10 15:45:00,83.89,83.9,83.8,83.83,35000.0,68.3719,68.3801,68.2986,68.323,35000.0
2013-06-10 15:50:00,83.82,83.82,83.73,83.74,32300.0,68.3149,68.3149,68.2415,68.2497,32300.0
2013-06-10 15:55:00,83.74,83.79,83.68,83.75,72700.0,68.2497,68.2904,68.2008,68.2578,72700.0
2013-06-11 09:30:00,83.17,83.25,83.06,83.24,15700.0,67.7851,67.8503,67.6954,67.8421,15700.0
2013-06-11 09:35:00,83.28,83.39,83.17,83.24,19500.0,67.8747,67.9644,67.7851,67.8421,19500.0
2013-06-11 09:40:00,83.24,83.34,83.19,83.34,5100.0,67.8421,67.9236,67.8014,67.9236,5100.0
2013-06-11 09:45:00,83.33,83.39,83.24,83.31,41700.0,67.9155,67.9644,67.8421,67.8992,41700.0
2013-06-11 09:50:00,83.32,83.4,83.29,83.29,22600.0,67.9073,67.9725,67.8829,67.8829,22600.0
2013-06-11 09:55:00,83.3,83.41,83.21,83.23,7400.0,67.891,67.9807,67.8177,67.834,7400.0
2013-06-11 10:00:00,83.17,83.3,83.16,83.21,10000.0,67.7851,67.891,67.7769,67.8177,10000.0
2013-06-11 10:05:00,83.22,83.23,83.06,83.08,21200.0,67.8258,67.834,67.6954,67.7117,21200.0
2013-06-11 10:10:00,83.0,83.14,82.86,83.12,8800.0,67.6465,67.7606,67.5324,67.7443,8800.0
2013-06-11 10:15:00,83.13,83.17,82.97,82.97,12700.0,67.7525,67.7851,67.6221,67.6221,12700.0
2013-06-11 10:20:00,82.96,83.08,82.87,83.08,12300.0,67.6139,67.7117,67.5406,67.7117,12300.0
2013-06-11 10:25:00,83.08,83.17,83.02,83.17,8700.0,67.7117,67.7851,67.6628,67.7851,8700.0
2013-06-11 10:30:00,83.17,83.26,83.1,83.21,26700.0,67.7851,67.8584,67.728,67.8177,26700.0
2013-06-11 10:35:00,83.24,83.28,83.22,83.24,4400.0,67.8421,67.8747,67.8258,67.8421,4400.0
2013-06-11 10:40:00,83.24,83.36,83.19,83.36,11500.0,67.8421,67.9399,67.8014,67.9399,11500.0
2013-06-11 10:45:00,83.35,83.39,83.26,83.29,14300.0,67.9318,67.9644,67.8584,67.8829,14300.0
2013-06-11 10:50:00,83.29,83.31,83.24,83.27,11200.0,67.8829,67.8992,67.8421,67.8666,11200.0
2013-06-11 10:55:00,83.28,83.41,83.28,83.31,7300.0,67.8747,67.9807,67.8747,67.8992,7300.0
2013-06-11 11:00:00,83.27,83.33,83.25,83.33,3700.0,67.8666,67.9155,67.8503,67.9155,3700.0
2013-06-11 11:05:00,83.33,83.36,83.27,83.34,3300.0,67.9155,67.9399,67.8666,67.9236,3300.0
2013-06-11 11:10:00,83.34,83.41,83.34,83.37,9700.0,67.9236,67.9807,67.9236,67.9481,9700.0
2013-06-11 11:15:00,83.38,83.44,83.36,83.38,16300.0,67.9562,68.0051,67.9399,67.9562,16300.0
2013-06-11 11:20:00,83.39,83.41,83.3,83.34,13700.0,67.9644,67.9807,67.891,67.9236,13700.0
2013-06-11 11:25:00,83.38,83.51,83.35,83.51,13500.0,67.9562,68.0622,67.9318,68.0622,13500.0
2013-06-11 11:30:00,83.5,83.56,83.48,83.5,26100.0,68.054,68.1029,68.0377,68.054,26100.0
2013-06-11 11:35:00,83.49,83.5,83.44,83.44,2100.0,68.0459,68.054,68.0051,68.0051,2100.0
2013-06-11 11:40:00,83.45,83.5,83.44,83.49,6400.0,68.0133,68.054,68.0051,68.0459,6400.0
2013-06-11 11:45:00,83.49,83.53,83.48,83.51,12700.0,68.0459,68.0785,68.0377,68.0622,12700.0
2013-06-11 11:50:00,83.55,83.55,83.49,83.51,11600.0,68.0948,68.0948,68.0459,68.0622,11600.0
2013-06-11 11:55:00,83.53,83.65,83.53,83.58,12100.0,68.0785,68.1763,68.0785,68.1192,12100.0
2013-06-11 12:00:00,83.58,83.61,83.56,83.61,4700.0,68.1192,68.1437,68.1029,68.1437,4700.0
2013-06-11 12:05:00,83.63,83.67,83.61,83.65,6200.0,68.16,68.1926,68.1437,68.1763,6200.0
2013-06-11 12:10:00,83.66,83.73,83.64,83.73,4900.0,68.1845,68.2415,68.1682,68.2415,4900.0
2013-06-11 12:15:00,83.71,83.72,83.58,83.6,7900.0,68.2252,68.2334,68.1192,68.1355,7900.0
2013-06-11 12:20:00,83.56,83.58,83.47,83.47,3700.0,68.1029,68.1192,68.0296,68.0296,3700.0
2013-06-11 12:25:00,83.48,83.5,83.46,83.5,3200.0,68.0377,68.054,68.0214,68.054,3200.0
2013-06-11 12:30:00,83.52,83.57,83.5,83.55,8500.0,68.0703,68.1111,68.054,68.0948,8500.0
2013-06-11 12:35:00,83.56,83.57,83.51,83.53,32000.0,68.1029,68.1111,68.0622,68.0785,32000.0
2013-06-11 12:40:00,83.53,83.57,83.5,83.55,7800.0,68.0785,68.1111,68.054,68.0948,7800.0
2013-06-11 12:45:00,83.56,83.58,83.51,83.55,10600.0,68.1029,68.1192,68.0622,68.0948,10600.0
2013-06-11 12:50:00,83.53,83.57,83.45,83.45,12500.0,68.0785,68.1111,68.0133,68.0133,12500.0
2013-06-11 12:55:00,83.43,83.44,83.38,83.4,18600.0,67.997,68.0051,67.9562,67.9725,18600.0
2013-06-11 13:00:00,83.39,83.45,83.38,83.41,11600.0,67.9644,68.0133,67.9562,67.9807,11600.0
2013-06-11 13:05:00,83.41,83.51,83.4,83.49,10500.0,67.9807,68.0622,67.9725,68.0459,10500.0
2013-06-11 13:10:00,83.49,83.49,83.44,83.44,4700.0,68.0459,68.0459,68.0051,68.0051,4700.0
2013-06-11 13:15:00,83.41,83.44,83.3,83.3,12400.0,67.9807,68.0051,67.891,67.891,12400.0
2013-06-11 13:20:00,83.32,83.33,83.27,83.29,10000.0,67.9073,67.9155,67.8666,67.8829,10000.0
2013-06-11 13:25:00,83.28,83.33,83.28,83.3,10000.0,67.8747,67.9155,67.8747,67.891,10000.0
2013-06-11 13:30:00,83.29,83.29,83.17,83.17,9100.0,67.8829,67.8829,67.7851,67.7851,9100.0
2013-06-11 13:35:00,83.17,83.17,83.1,83.16,8700.0,67.7851,67.7851,67.728,67.7769,8700.0
2013-06-11 13:40:00,83.15,83.15,83.03,83.05,7700.0,67.7688,67.7688,67.671,67.6873,7700.0
2013-06-11 13:45:00,83.05,83.1,83.03,83.1,2900.0,67.6873,67.728,67.671,67.728,2900.0
2013-06-11 13:50:00,83.11,83.14,83.08,83.08,6200.0,67.7362,67.7606,67.7117,67.7117,6200.0
2013-06-11 13:55:00,83.08,83.09,82.92,82.92,14200.0,67.7117,67.7199,67.5813,67.5813,14200.0
2013-06-11 14:00:00,82.95,83.08,82.91,83.04,7100.0,67.6058,67.7117,67.5732,67.6791,7100.0
2013-06-11 14:05:00,83.04,83.12,82.99,83.06,11300.0,67.6791,67.7443,67.6384,67.6954,11300.0
2013-06-11 14:10:00,83.04,83.1,82.97,83.06,19900.0,67.6791,67.728,67.6221,67.6954,19900.0
2013-06-11 14:15:00,83.08,83.16,83.08,83.13,9600.0,67.7117,67.7769,67.7117,67.7525,9600.0
2013-06-11 14:20:00,83.16,83.24,83.16,83.22,3500.0,67.7769,67.8421,67.7769,67.8258,3500.0
2013-06-11 14:25:00,83.21,83.3,83.21,83.3,6800.0,67.8177,67.891,67.8177,67.891,6800.0
2013-06-11 14:30:00,83.31,83.31,83.25,83.27,3800.0,67.8992,67.8992,67.8503,67.8666,3800.0
2013-06-11 14:35:00,83.26,83.29,83.25,83.25,4600.0,67.8584,67.8829,67.8503,67.8503,4600.0
2013-06-11 14:40:00,83.27,83.3,83.19,83.19,6400.0,67.8666,67.891,67.8014,67.8014,6400.0
2013-06-11 14:45:00,83.17,83.18,83.1,83.13,8600.0,67.7851,67.7932,67.728,67.7525,8600.0
2013-06-11 14:50:00,83.13,83.13,83.04,83.04,18100.0,67.7525,67.7525,67.6791,67.6791,18100.0
2013-06-11 14:55:00,83.05,83.25,83.05,83.22,10500.0,67.6873,67.8503,67.6873,67.8258,10500.0
2013-06-11 15:00:00,83.26,83.28,83.11,83.13,11000.0,67.8584,67.8747,67.7362,67.7525,11000.0
2013-06-11 15:05:00,83.14,83.26,83.12,83.13,19500.0,67.7606,67.8584,67.7443,67.7525,19500.0
2013-06-11 15:10:00,83.13,83.16,83.09,83.16,9600.0,67.7525,67.7769,67.7199,67.7769,9600.0
2013-06-11 15:15:00,83.19,83.25,83.18,83.25,7700.0,67.8014,67.8503,67.7932,67.8503,7700.0
2013-06-11 15:20:00,83.24,83.32,83.14,83.31,18700.0,67.8421,67.9073,67.7606,67.8992,18700.0
2013-06-11 15:25:00,83.3,83.37,83.21,83.21,12800.0,67.891,67.9481,67.8177,67.8177,12800.0
2013-06-11 15:30:00,83.22,83.22,83.04,83.06,31200.0,67.8258,67.8258,67.6791,67.6954,31200.0
2013-06-11 15:35:00,83.06,83.16,83.05,83.11,17300.0,67.6954,67.7769,67.6873,67.7362,17300.0
2013-06-11 15:40:00,83.13,83.13,83.0,83.02,13000.0,67.7525,67.7525,67.6465,67.6628,13000.0
2013-06-11 15:45:00,83.02,83.02,82.91,82.99,22600.0,67.6628,67.6628,67.5732,67.6384,22600.0
2013-06-11 15:50:00,83.0,83.03,82.85,82.93,34400.0,67.6465,67.671,67.5243,67.5895,34400.0
2013-06-11 15:55:00,82.89,83.0,82.85,82.97,51100.0,67.5569,67.6465,67.5243,67.6221,51100.0
2013-06-12 09:30:00,83.51,83.57,83.44,83.5,29500.0,68.0622,68.1111,68.0051,68.054,29500.0
2013-06-12 09:35:00,83.55,83.55,83.35,83.36,4300.0,68.0948,68.0948,67.9318,67.9399,4300.0
2013-06-12 09:40:00,83.35,83.43,83.26,83.42,18500.0,67.9318,67.997,67.8584,67.9888,18500.0
2013-06-12 09:45:00,83.42,83.45,83.22,83.32,10900.0,67.9888,68.0133,67.8258,67.9073,10900.0
2013-06-12 09:50:00,83.32,83.46,83.31,83.44,16800.0,67.9073,68.0214,67.8992,68.0051,16800.0
2013-06-12 09:55:00,83.43,83.44,83.25,83.3,13100.0,67.997,68.0051,67.8503,67.891,13100.0
2013-06-12 10:00:00,83.25,83.25,83.01,83.1,16500.0,67.8503,67.8503,67.6547,67.728,16500.0
2013-06-12 10:05:00,83.07,83.24,83.07,83.24,7000.0,67.7036,67.8421,67.7036,67.8421,7000.0
2013-06-12 10:10:00,83.17,83.2,83.08,83.2,3900.0,67.7851,67.8095,67.7117,67.8095,3900.0
2013-06-12 10:15:00,83.23,83.25,83.12,83.21,11600.0,67.834,67.8503,67.7443,67.8177,11600.0
2013-06-12 10:20:00,83.2,83.34,83.2,83.28,23600.0,67.8095,67.9236,67.8095,67.8747,23600.0
2013-06-12 10:25:00,83.24,83.41,83.24,83.37,6700.0,67.8421,67.9807,67.8421,67.9481,6700.0
2013-06-12 10:30:00,83.37,83.44,83.35,83.37,3600.0,67.9481,68.0051,67.9318,67.9481,3600.0
2013-06-12 10:35:00,83.38,83.39,83.31,83.33,4700.0,67.9562,67.9644,67.8992,67.9155,4700.0
2013-06-12 10:40:00,83.3,83.36,83.21,83.33,12900.0,67.891,67.9399,67.8177,67.9155,12900.0
2013-06-12 10:45:00,83.27,83.27,83.17,83.18,6500.0,67.8666,67.8666,67.7851,67.7932,6500.0
2013-06-12 10:50:00,83.2,83.25,83.12,83.12,8500.0,67.8095,67.8503,67.7443,67.7443,8500.0
2013-06-12 10:55:00,83.12,83.12,82.96,83.0,11200.0,67.7443,67.7443,67.6139,67.6465,11200.0
2013-06-12 11:00:00,83.01,83.04,82.93,82.99,5300.0,67.6547,67.6791,67.5895,67.6384,5300.0
2013-06-12 11:05:00,82.98,83.12,82.98,83.09,6200.0,67.6302,67.7443,67.6302,67.7199,6200.0
2013-06-12 11:10:00,83.08,83.09,82.89,82.96,6500.0,67.7117,67.7199,67.5569,67.6139,6500.0
2013-06-12 11:15:00,82.94,82.98,82.84,82.98,3800.0,67.5976,67.6302,67.5161,67.6302,3800.0
2013-06-12 11:20:00,83.02,83.17,83.02,83.17,5200.0,67.6628,67.7851,67.6628,67.7851,5200.0
2013-06-12 11:25:00,83.18,83.21,83.14,83.18,4600.0,67.7932,67.8177,67.7606,67.7932,4600.0
2013-06-12 11:30:00,83.13,83.17,83.03,83.09,5000.0,67.7525,67.7851,67.671,67.7199,5000.0
2013-06-12 11:35:00,83.06,83.12,82.98,82.98,4300.0,67.6954,67.7443,67.6302,67.6302,4300.0
2013-06-12 11:40:00,82.95,82.98,82.87,82.93,3600.0,67.6058,67.6302,67.5406,67.5895,3600.0
2013-06-12 11:45:00,82.92,82.92,82.67,82.69,12500.0,67.5813,67.5813,67.3776,67.3939,12500.0
2013-06-12 11:50:00,82.73,82.77,82.57,82.61,7400.0,67.4265,67.4591,67.2961,67.3287,7400.0
2013-06-12 11:55:00,82.62,82.63,82.5,82.53,6700.0,67.3368,67.345,67.239,67.2635,6700.0
2013-06-12 12:00:00,82.54,82.71,82.51,82.7,10500.0,67.2716,67.4102,67.2472,67.402,10500.0
2013-06-12 12:05:00,82.69,82.81,82.69,82.79,7900.0,67.3939,67.4917,67.3939,67.4754,7900.0
2013-06-12 12:10:00,82.78,82.79,82.62,82.68,12400.0,67.4672,67.4754,67.3368,67.3857,12400.0
2013-06-12 12:15:00,82.7,82.7,82.57,82.61,6200.0,67.402,67.402,67.2961,67.3287,6200.0
2013-06-12 12:20:00,82.66,82.68,82.62,82.68,4100.0,67.3694,67.3857,67.3368,67.3857,4100.0
2013-06-12 12:25:00,82.66,82.71,82.65,82.71,7500.0,67.3694,67.4102,67.3613,67.4102,7500.0
2013-06-12 12:30:00,82.67,82.7,82.63,82.69,5400.0,67.3776,67.402,67.345,67.3939,5400.0
2013-06-12 12:35:00,82.67,82.75,82.65,82.66,6500.0,67.3776,67.4428,67.3613,67.3694,6500.0
2013-06-12 12:40:00,82.65,82.66,82.55,82.66,5600.0,67.3613,67.3694,67.2798,67.3694,5600.0
2013-06-12 12:45:00,82.7,82.71,82.66,82.7,3900.0,67.402,67.4102,67.3694,67.402,3900.0
2013-06-12 12:50:00,82.71,82.77,82.68,82.75,5900.0,67.4102,67.4591,67.3857,67.4428,5900.0
2013-06-12 12:55:00,82.75,82.78,82.73,82.73,2000.0,67.4428,67.4672,67.4265,67.4265,2000.0
2013-06-12 13:00:00,82.72,82.72,82.66,82.68,6300.0,67.4183,67.4183,67.3694,67.3857,6300.0
2013-06-12 13:05:00,82.68,82.86,82.68,82.84,5600.0,67.3857,67.5324,67.3857,67.5161,5600.0
2013-06-12 13:10:00,82.82,82.82,82.76,82.76,4000.0,67.4998,67.4998,67.4509,67.4509,4000.0
2013-06-12 13:15:00,82.75,82.77,82.72,82.75,5500.0,67.4428,67.4591,67.4183,67.4428,5500.0
2013-06-12 13:20:00,82.76,82.76,82.63,82.64,4200.0,67.4509,67.4509,67.345,67.3531,4200.0
2013-06-12 13:25:00,82.64,82.77,82.64,82.73,10900.0,67.3531,67.4591,67.3531,67.4265,10900.0
2013-06-12 13:30:00,82.72,82.83,82.72,82.77,8800.0,67.4183,67.508,67.4183,67.4591,8800.0
2013-06-12 13:35:00,82.75,82.76,82.69,82.69,3900.0,67.4428,67.4509,67.3939,67.3939,3900.0
2013-06-12 13:40:00,82.65,82.66,82.58,82.65,10100.0,67.3613,67.3694,67.3042,67.3613,10100.0
2013-06-12 13:45:00,82.65,82.72,82.63,82.67,3800.0,67.3613,67.4183,67.345,67.3776,3800.0
2013-06-12 13:50:00,82.67,82.84,82.64,82.84,9800.0,67.3776,67.5161,67.3531,67.5161,9800.0
2013-06-12 13:55:00,82.84,82.89,82.83,82.83,6800.0,67.5161,67.5569,67.508,67.508,6800.0
2013-06-12 14:00:00,82.82,82.82,82.66,82.68,8800.0,67.4998,67.4998,67.3694,67.3857,8800.0
2013-06-12 14:05:00,82.68,82.8,82.68,82.8,5800.0,67.3857,67.4835,67.3857,67.4835,5800.0
2013-06-12 14:10:00,82.81,82.84,82.6,82.62,8600.0,67.4917,67.5161,67.3205,67.3368,8600.0
2013-06-12 14:15:00,82.57,82.64,82.54,82.61,20100.0,67.2961,67.3531,67.2716,67.3287,20100.0
2013-06-12 14:20:00,82.62,82.76,82.61,82.76,9200.0,67.3368,67.4509,67.3287,67.4509,9200.0
2013-06-12 14:25:00,82.77,82.78,82.68,82.72,10800.0,67.4591,67.4672,67.3857,67.4183,10800.0
2013-06-12 14:30:00,82.71,82.76,82.57,82.57,15600.0,67.4102,67.4509,67.2961,67.2961,15600.0
2013-06-12 14:35:00,82.58,82.65,82.56,82.63,9600.0,67.3042,67.3613,67.2879,67.345,9600.0
2013-06-12 14:40:00,82.64,82.76,82.64,82.7,10100.0,67.3531,67.4509,67.3531,67.402,10100.0
2013-06-12 14:45:00,82.7,82.73,82.56,82.57,5300.0,67.402,67.4265,67.2879,67.2961,5300.0
2013-06-12 14:50:00,82.56,82.67,82.56,82.66,9600.0,67.2879,67.3776,67.2879,67.3694,9600.0
2013-06-12 14:55:00,82.64,82.69,82.6,82.67,21800.0,67.3531,67.3939,67.3205,67.3776,21800.0
2013-06-12 15:00:00,82.69,82.72,82.6,82.63,16800.0,67.3939,67.4183,67.3205,67.345,16800.0
2013-06-12 15:05:00,82.65,82.72,82.62,82.7,20500.0,67.3613,67.4183,67.3368,67.402,20500.0
2013-06-12 15:10:00,82.7,82.73,82.63,82.67,12900.0,67.402,67.4265,67.345,67.3776,12900.0
2013-06-12 15:15:00,82.68,82.69,82.58,82.65,21800.0,67.3857,67.3939,67.3042,67.3613,21800.0
2013-06-12 15:20:00,82.64,82.76,82.63,82.74,32000.0,67.3531,67.4509,67.345,67.4346,32000.0
2013-06-12 15:25:00,82.74,82.84,82.72,82.77,32400.0,67.4346,67.5161,67.4183,67.4591,32400.0
2013-06-12 15:30:00,82.77,82.81,82.63,82.63,33700.0,67.4591,67.4917,67.345,67.345,33700.0
2013-06-12 15:35:00,82.63,82.74,82.63,82.68,16500.0,67.345,67.4346,67.345,67.3857,16500.0
2013-06-12 15:40:00,82.69,82.77,82.65,82.69,28300.0,67.3939,67.4591,67.3613,67.3939,28300.0
2013-06-12 15:45:00,82.71,82.8,82.68,82.8,29400.0,67.4102,67.4835,67.3857,67.4835,29400.0
2013-06-12 15:50:00,82.81,82.81,82.68,82.7,54900.0,67.4917,67.4917,67.3857,67.402,54900.0
2013-06-12 15:55:00,82.7,82.7,82.6,82.61,46700.0,67.402,67.402,67.3205,67.3287,46700.0
2013-06-13 09:30:00,82.67,84.14,82.5,83.08,109600.0,67.3776,68.5757,67.239,67.7117,109600.0
2013-06-13 09:35:00,83.17,83.28,83.0,83.0,19800.0,67.7851,67.8747,67.6465,67.6465,19800.0
2013-06-13 09:40:00,83.0,83.04,82.94,82.97,18900.0,67.6465,67.6791,67.5976,67.6221,18900.0
2013-06-13 09:45:00,82.98,83.07,82.89,82.99,17000.0,67.6302,67.7036,67.5569,67.6384,17000.0
2013-06-13 09:50:00,82.91,83.04,82.91,83.01,27800.0,67.5732,67.6791,67.5732,67.6547,27800.0
2013-06-13 09:55:00,82.98,83.02,82.92,82.99,12500.0,67.6302,67.6628,67.5813,67.6384,12500.0
2013-06-13 10:00:00,82.94,83.12,82.94,83.05,23100.0,67.5976,67.7443,67.5976,67.6873,23100.0
2013-06-13 10:05:00,83.09,83.1,82.83,82.83,16200.0,67.7199,67.728,67.508,67.508,16200.0
2013-06-13 10:10:00,82.83,82.83,82.7,82.72,6100.0,67.508,67.508,67.402,67.4183,6100.0
2013-06-13 10:15:00,82.74,82.9,82.74,82.86,22500.0,67.4346,67.565,67.4346,67.5324,22500.0
2013-06-13 10:20:00,82.85,82.89,82.69,82.77,15000.0,67.5243,67.5569,67.3939,67.4591,15000.0
2013-06-13 10:25:00,82.79,82.83,82.74,82.8,5700.0,67.4754,67.508,67.4346,67.4835,5700.0
2013-06-13 10:30:00,82.81,82.87,82.73,82.87,9800.0,67.4917,67.5406,67.4265,67.5406,9800.0
2013-06-13 10:35:00,82.87,82.91,82.8,82.89,13000.0,67.5406,67.5732,67.4835,67.5569,13000.0
2013-06-13 10:40:00,82.88,82.97,82.87,82.94,9000.0,67.5487,67.6221,67.5406,67.5976,9000.0
2013-06-13 10:45:00,82.94,83.07,82.92,83.02,8400.0,67.5976,67.7036,67.5813,67.6628,8400.0
2013-06-13 10:50:00,83.06,83.1,83.03,83.04,30100.0,67.6954,67.728,67.671,67.6791,30100.0
2013-06-13 10:55:00,83.04,83.08,83.03,83.06,21800.0,67.6791,67.7117,67.671,67.6954,21800.0
2013-06-13 11:00:00,83.08,83.12,82.98,82.99,21600.0,67.7117,67.7443,67.6302,67.6384,21600.0
2013-06-13 11:05:00,83.01,83.07,82.93,83.04,20000.0,67.6547,67.7036,67.5895,67.6791,20000.0
2013-06-13 11:10:00,83.06,83.17,83.02,83.13,11600.0,67.6954,67.7851,67.6628,67.7525,11600.0
2013-06-13 11:15:00,83.11,83.12,83.06,83.1,17400.0,67.7362,67.7443,67.6954,67.728,17400.0
2013-06-13 11:20:00,83.1,83.13,83.06,83.11,9800.0,67.728,67.7525,67.6954,67.7362,9800.0
2013-06-13 11:25:00,83.11,83.11,83.04,83.04,6000.0,67.7362,67.7362,67.6791,67.6791,6000.0
2013-06-13 11:30:00,83.05,83.06,83.0,83.01,8400.0,67.6873,67.6954,67.6465,67.6547,8400.0
2013-06-13 11:35:00,82.99,83.0,82.9,82.95,12200.0,67.6384,67.6465,67.565,67.6058,12200.0
2013-06-13 11:40:00,82.98,83.04,82.98,83.04,3300.0,67.6302,67.6791,67.6302,67.6791,3300.0
2013-06-13 11:45:00,83.05,83.05,82.89,82.89,7100.0,67.6873,67.6873,67.5569,67.5569,7100.0
2013-06-13 11:50:00,82.92,83.0,82.89,82.97,13000.0,67.5813,67.6465,67.5569,67.6221,13000.0
2013-06-13 11:55:00,82.97,82.97,82.85,82.95,7700.0,67.6221,67.6221,67.5243,67.6058,7700.0
2013-06-13 12:00:00,82.97,83.02,82.96,82.99,4500.0,67.6221,67.6628,67.6139,67.6384,4500.0
2013-06-13 12:05:00,83.0,83.0,82.83,82.84,7100.0,67.6465,67.6465,67.508,67.5161,7100.0
2013-06-13 12:10:00,82.84,82.84,82.81,82.82,5800.0,67.5161,67.5161,67.4917,67.4998,5800.0
2013-06-13 12:15:00,82.84,82.87,82.81,82.82,5200.0,67.5161,67.5406,67.4917,67.4998,5200.0
2013-06-13 12:20:00,82.83,82.88,82.83,82.88,2000.0,67.508,67.5487,67.508,67.5487,2000.0
2013-06-13 12:25:00,82.91,82.91,82.87,82.9,4900.0,67.5732,67.5732,67.5406,67.565,4900.0
2013-06-13 12:30:00,82.91,83.02,82.91,82.99,11500.0,67.5732,67.6628,67.5732,67.6384,11500.0
2013-06-13 12:35:00,83.0,83.1,83.0,83.07,7600.0,67.6465,67.728,67.6465,67.7036,7600.0
2013-06-13 12:40:00,83.07,83.09,83.04,83.08,4000.0,67.7036,67.7199,67.6791,67.7117,4000.0
2013-06-13 12:45:00,83.05,83.11,83.05,83.1,6400.0,67.6873,67.7362,67.6873,67.728,6400.0
2013-06-13 12:50:00,83.1,83.11,83.04,83.04,19500.0,67.728,67.7362,67.6791,67.6791,19500.0
2013-06-13 12:55:00,83.04,83.11,83.03,83.11,12400.0,67.6791,67.7362,67.671,67.7362,12400.0
2013-06-13 13:00:00,83.11,83.11,82.99,82.99,11500.0,67.7362,67.7362,67.6384,67.6384,11500.0
2013-06-13 13:05:00,82.97,83.05,82.95,83.05,11100.0,67.6221,67.6873,67.6058,67.6873,11100.0
2013-06-13 13:10:00,83.03,83.04,83.0,83.0,6200.0,67.671,67.6791,67.6465,67.6465,6200.0
2013-06-13 13:15:00,83.0,83.04,83.0,83.0,5200.0,67.6465,67.6791,67.6465,67.6465,5200.0
2013-06-13 13:20:00,83.03,83.03,83.0,83.01,3800.0,67.671,67.671,67.6465,67.6547,3800.0
2013-06-13 13:25:00,83.04,83.08,83.02,83.07,8100.0,67.6791,67.7117,67.6628,67.7036,8100.0
2013-06-13 13:30:00,83.06,83.09,82.95,82.95,23900.0,67.6954,67.7199,67.6058,67.6058,23900.0
2013-06-13 13:35:00,82.96,82.96,82.85,82.91,6900.0,67.6139,67.6139,67.5243,67.5732,6900.0
2013-06-13 13:40:00,82.92,82.92,82.91,82.92,2400.0,67.5813,67.5813,67.5732,67.5813,2400.0
2013-06-13 13:45:00,82.91,82.94,82.85,82.94,8600.0,67.5732,67.5976,67.5243,67.5976,8600.0
2013-06-13 13:50:00,82.94,83.0,82.93,82.93,12900.0,67.5976,67.6465,67.5895,67.5895,12900.0
2013-06-13 13:55:00,82.93,82.94,82.9,82.9,7400.0,67.5895,67.5976,67.565,67.565,7400.0
2013-06-13 14:00:00,82.9,82.99,82.9,82.95,26200.0,67.565,67.6384,67.565,67.6058,26200.0
2013-06-13 14:05:00,82.95,82.95,82.92,82.93,6700.0,67.6058,67.6058,67.5813,67.5895,6700.0
2013-06-13 14:10:00,82.94,82.98,82.92,82.97,7500.0,67.5976,67.6302,67.5813,67.6221,7500.0
2013-06-13 14:15:00,82.97,83.01,82.94,82.97,7900.0,67.6221,67.6547,67.5976,67.6221,7900.0
2013-06-13 14:20:00,82.97,82.99,82.95,82.95,6600.0,67.6221,67.6384,67.6058,67.6058,6600.0
2013-06-13 14:25:00,82.95,83.0,82.94,82.94,19800.0,67.6058,67.6465,67.5976,67.5976,19800.0
2013-06-13 14:30:00,82.94,83.01,82.94,82.95,13900.0,67.5976,67.6547,67.5976,67.6058,13900.0
2013-06-13 14:35:00,82.98,83.0,82.92,83.0,6700.0,67.6302,67.6465,67.5813,67.6465,6700.0
2013-06-13 14:40:00,82.99,82.99,82.94,82.98,4300.0,67.6384,67.6384,67.5976,67.6302,4300.0
2013-06-13 14:45:00,82.97,83.0,82.96,82.97,6500.0,67.6221,67.6465,67.6139,67.6221,6500.0
2013-06-13 14:50:00,82.96,83.01,82.95,82.99,10700.0,67.6139,67.6547,67.6058,67.6384,10700.0
2013-06-13 14:55:00,82.99,83.01,82.98,83.0,14400.0,67.6384,67.6547,67.6302,67.6465,14400.0
2013-06-13 15:00:00,83.0,83.03,82.99,83.0,19600.0,67.6465,67.671,67.6384,67.6465,19600.0
2013-06-13 15:05:00,83.0,83.03,82.99,83.0,22500.0,67.6465,67.671,67.6384,67.6465,22500.0
2013-06-13 15:10:00,83.0,83.04,82.99,83.04,22800.0,67.6465,67.6791,67.6384,67.6791,22800.0
2013-06-13 15:15:00,83.04,83.07,83.01,83.04,9900.0,67.6791,67.7036,67.6547,67.6791,9900.0
2013-06-13 15:20:00,83.02,83.06,83.0,83.06,11100.0,67.6628,67.6954,67.6465,67.6954,11100.0
2013-06-13 15:25:00,83.06,83.1,83.03,83.08,12700.0,67.6954,67.728,67.671,67.7117,12700.0
2013-06-13 15:30:00,83.09,83.1,83.01,83.01,18800.0,67.7199,67.728,67.6547,67.6547,18800.0
2013-06-13 15:35:00,83.03,83.06,82.98,83.05,34000.0,67.671,67.6954,67.6302,67.6873,34000.0
2013-06-13 15:40:00,83.05,83.15,83.05,83.12,52500.0,67.6873,67.7688,67.6873,67.7443,52500.0
2013-06-13 15:45:00,83.13,83.24,83.1,83.18,40500.0,67.7525,67.8421,67.728,67.7932,40500.0
2013-06-13 15:50:00,83.18,83.2,83.08,83.09,71000.0,67.7932,67.8095,67.7117,67.7199,71000.0
2013-06-13 15:55:00,83.12,83.12,82.86,82.86,211800.0,67.7443,67.7443,67.5324,67.5324,211800.0
2013-06-14 09:30:00,82.73,83.19,82.73,83.11,30200.0,67.4265,67.8014,67.4265,67.7362,30200.0
2013-06-14 09:35:00,83.11,83.11,82.61,82.69,16100.0,67.7362,67.7362,67.3287,67.3939,16100.0
2013-06-14 09:40:00,82.67,82.86,82.6,82.86,16300.0,67.3776,67.5324,67.3205,67.5324,16300.0
2013-06-14 09:45:00,82.88,83.1,82.86,83.03,29900.0,67.5487,67.728,67.5324,67.671,29900.0
2013-06-14 09:50:00,83.1,83.1,82.98,83.01,22500.0,67.728,67.728,67.6302,67.6547,22500.0
2013-06-14 09:55:00,82.99,83.11,82.83,83.11,24000.0,67.6384,67.7362,67.508,67.7362,24000.0
2013-06-14 10:00:00,83.15,83.45,83.11,83.39,23700.0,67.7688,68.0133,67.7362,67.9644,23700.0
2013-06-14 10:05:00,83.39,83.55,83.31,83.55,31200.0,67.9644,68.0948,67.8992,68.0948,31200.0
2013-06-14 10:10:00,83.57,83.59,83.4,83.41,18600.0,68.1111,68.1274,67.9725,67.9807,18600.0
2013-06-14 10:15:00,83.44,83.44,83.27,83.35,35300.0,68.0051,68.0051,67.8666,67.9318,35300.0
2013-06-14 10:20:00,83.38,83.44,83.33,83.44,28800.0,67.9562,68.0051,67.9155,68.0051,28800.0
2013-06-14 10:25:00,83.47,83.56,83.47,83.55,12800.0,68.0296,68.1029,68.0296,68.0948,12800.0
2013-06-14 10:30:00,83.56,83.68,83.54,83.64,18500.0,68.1029,68.2008,68.0866,68.1682,18500.0
2013-06-14 10:35:00,83.64,83.66,83.46,83.51,12700.0,68.1682,68.1845,68.0214,68.0622,12700.0
2013-06-14 10:40:00,83.48,83.5,83.41,83.48,22700.0,68.0377,68.054,67.9807,68.0377,22700.0
2013-06-14 10:45:00,83.47,83.51,83.24,83.26,7900.0,68.0296,68.0622,67.8421,67.8584,7900.0
2013-06-14 10:50:00,83.26,83.31,83.16,83.31,24100.0,67.8584,67.8992,67.7769,67.8992,24100.0
2013-06-14 10:55:00,83.28,83.29,83.2,83.23,13300.0,67.8747,67.8829,67.8095,67.834,13300.0
2013-06-14 11:00:00,83.23,83.39,83.17,83.37,19700.0,67.834,67.9644,67.7851,67.9481,19700.0
2013-06-14 11:05:00,83.39,83.4,83.32,83.33,20100.0,67.9644,67.9725,67.9073,67.9155,20100.0
2013-06-14 11:10:00,83.33,83.37,83.29,83.29,11300.0,67.9155,67.9481,67.8829,67.8829,11300.0
2013-06-14 11:15:00,83.28,83.29,83.2,83.24,13700.0,67.8747,67.8829,67.8095,67.8421,13700.0
2013-06-14 11:20:00,83.25,83.3,83.21,83.3,3800.0,67.8503,67.891,67.8177,67.891,3800.0
2013-06-14 11:25:00,83.28,83.31,83.22,83.22,6000.0,67.8747,67.8992,67.8258,67.8258,6000.0
2013-06-14 11:30:00,83.23,83.25,83.15,83.2,10600.0,67.834,67.8503,67.7688,67.8095,10600.0
2013-06-14 11:35:00,83.21,83.41,83.21,83.41,7100.0,67.8177,67.9807,67.8177,67.9807,7100.0
2013-06-14 11:40:00,83.41,83.43,83.12,83.12,6900.0,67.9807,67.997,67.7443,67.7443,6900.0
2013-06-14 11:45:00,83.13,83.15,83.07,83.13,6800.0,67.7525,67.7688,67.7036,67.7525,6800.0
2013-06-14 11:50:00,83.13,83.18,83.12,83.17,5600.0,67.7525,67.7932,67.7443,67.7851,5600.0
2013-06-14 11:55:00,83.16,83.27,83.16,83.25,7300.0,67.7769,67.8666,67.7769,67.8503,7300.0
2013-06-14 12:00:00,83.22,83.22,83.1,83.15,5200.0,67.8258,67.8258,67.728,67.7688,5200.0
2013-06-14 12:05:00,83.15,83.27,83.13,83.26,3600.0,67.7688,67.8666,67.7525,67.8584,3600.0
2013-06-14 12:10:00,83.27,83.27,83.19,83.19,3100.0,67.8666,67.8666,67.8014,67.8014,3100.0
2013-06-14 12:15:00,83.18,83.21,83.14,83.21,4600.0,67.7932,67.8177,67.7606,67.8177,4600.0
2013-06-14 12:20:00,83.2,83.21,83.16,83.17,5400.0,67.8095,67.8177,67.7769,67.7851,5400.0
2013-06-14 12:25:00,83.17,83.22,83.16,83.16,5700.0,67.7851,67.8258,67.7769,67.7769,5700.0
2013-06-14 12:30:00,83.15,83.17,83.09,83.1,3300.0,67.7688,67.7851,67.7199,67.728,3300.0
2013-06-14 12:35:00,83.1,83.2,83.09,83.2,6400.0,67.728,67.8095,67.7199,67.8095,6400.0
2013-06-14 12:40:00,83.19,83.23,83.16,83.21,4200.0,67.8014,67.834,67.7769,67.8177,4200.0
2013-06-14 12:45:00,83.2,83.22,83.17,83.22,1500.0,67.8095,67.8258,67.7851,67.8258,1500.0
2013-06-14 12:50:00,83.25,83.26,83.21,83.21,3900.0,67.8503,67.8584,67.8177,67.8177,3900.0
2013-06-14 12:55:00,83.22,83.23,83.08,83.08,4600.0,67.8258,67.834,67.7117,67.7117,4600.0
2013-06-14 13:00:00,83.07,83.07,82.98,83.02,3200.0,67.7036,67.7036,67.6302,67.6628,3200.0
2013-06-14 13:05:00,83.02,83.04,83.0,83.03,3900.0,67.6628,67.6791,67.6465,67.671,3900.0
2013-06-14 13:10:00,83.05,83.05,82.99,83.02,3000.0,67.6873,67.6873,67.6384,67.6628,3000.0
2013-06-14 13:15:00,83.02,83.03,82.93,82.94,10700.0,67.6628,67.671,67.5895,67.5976,10700.0
2013-06-14 13:20:00,82.93,82.93,82.82,82.82,4200.0,67.5895,67.5895,67.4998,67.4998,4200.0
2013-06-14 13:25:00,82.82,82.86,82.72,82.86,7300.0,67.4998,67.5324,67.4183,67.5324,7300.0
2013-06-14 13:30:00,82.85,82.94,82.84,82.91,7400.0,67.5243,67.5976,67.5161,67.5732,7400.0
2013-06-14 13:35:00,82.91,82.91,82.85,82.9,3800.0,67.5732,67.5732,67.5243,67.565,3800.0
2013-06-14 13:40:00,82.93,82.93,82.89,82.89,3600.0,67.5895,67.5895,67.5569,67.5569,3600.0
2013-06-14 13:45:00,82.92,82.92,82.91,82.91,1200.0,67.5813,67.5813,67.5732,67.5732,1200.0
2013-06-14 13:50:00,82.92,82.99,82.83,82.83,29200.0,67.5813,67.6384,67.508,67.508,29200.0
2013-06-14 13:55:00,82.85,82.93,82.84,82.9,9400.0,67.5243,67.5895,67.5161,67.565,9400.0
2013-06-14 14:00:00,82.89,82.89,82.77,82.8,10100.0,67.5569,67.5569,67.4591,67.4835,10100.0
2013-06-14 14:05:00,82.8,82.96,82.8,82.96,2900.0,67.4835,67.6139,67.4835,67.6139,2900.0
2013-06-14 14:10:00,82.95,82.97,82.88,82.92,5300.0,67.6058,67.6221,67.5487,67.5813,5300.0
2013-06-14 14:15:00,82.92,82.97,82.9,82.97,3900.0,67.5813,67.6221,67.565,67.6221,3900.0
2013-06-14 14:20:00,82.98,83.18,82.96,83.13,9300.0,67.6302,67.7932,67.6139,67.7525,9300.0
2013-06-14 14:25:00,83.13,83.13,83.07,83.07,12900.0,67.7525,67.7525,67.7036,67.7036,12900.0
2013-06-14 14:30:00,83.07,83.09,83.03,83.05,6100.0,67.7036,67.7199,67.671,67.6873,6100.0
2013-06-14 14:35:00,83.07,83.1,83.03,83.09,8700.0,67.7036,67.728,67.671,67.7199,8700.0
2013-06-14 14:40:00,83.1,83.11,83.08,83.09,12900.0,67.728,67.7362,67.7117,67.7199,12900.0
2013-06-14 14:45:00,83.09,83.09,83.02,83.04,7600.0,67.7199,67.7199,67.6628,67.6791,7600.0
2013-06-14 14:50:00,83.05,83.05,82.98,82.98,11300.0,67.6873,67.6873,67.6302,67.6302,11300.0
2013-06-14 14:55:00,82.97,82.97,82.9,82.93,6000.0,67.6221,67.6221,67.565,67.5895,6000.0
2013-06-14 15:00:00,82.93,83.03,82.91,82.99,9200.0,67.5895,67.671,67.5732,67.6384,9200.0
2013-06-14 15:05:00,83.0,83.07,83.0,83.02,6200.0,67.6465,67.7036,67.6465,67.6628,6200.0
2013-06-14 15:10:00,83.03,83.12,83.02,83.1,3000.0,67.671,67.7443,67.6628,67.728,3000.0
2013-06-14 15:15:00,83.12,83.16,83.06,83.08,7800.0,67.7443,67.7769,67.6954,67.7117,7800.0
2013-06-14 15:20:00,83.08,83.14,83.08,83.11,11100.0,67.7117,67.7606,67.7117,67.7362,11100.0
2013-06-14 15:25:00,83.09,83.15,83.02,83.02,13000.0,67.7199,67.7688,67.6628,67.6628,13000.0
2013-06-14 15:30:00,83.04,83.06,82.98,82.98,14100.0,67.6791,67.6954,67.6302,67.6302,14100.0
2013-06-14 15:35:00,82.99,83.06,82.98,82.98,8700.0,67.6384,67.6954,67.6302,67.6302,8700.0
2013-06-14 15:40:00,83.0,83.02,82.85,82.85,12600.0,67.6465,67.6628,67.5243,67.5243,12600.0
2013-06-14 15:45:00,82.85,82.92,82.81,82.91,23000.0,67.5243,67.5813,67.4917,67.5732,23000.0
2013-06-14 15:50:00,82.92,82.92,82.85,82.88,25800.0,67.5813,67.5813,67.5243,67.5487,25800.0
2013-06-14 15:55:00,82.89,82.92,82.86,82.88,38700.0,67.5569,67.5813,67.5324,67.5487,38700.0
2013-06-17 09:30:00,83.28,83.66,83.26,83.66,19500.0,67.8747,68.1845,67.8584,68.1845,19500.0
2013-06-17 09:35:00,83.68,83.8,83.62,83.68,19100.0,68.2008,68.2986,68.1518,68.2008,19100.0
2013-06-17 09:40:00,83.69,84.16,83.69,84.16,20400.0,68.2089,68.592,68.2089,68.592,20400.0
2013-06-17 09:45:00,84.1,84.3,84.04,84.22,30600.0,68.5431,68.7061,68.4942,68.6409,30600.0
2013-06-17 09:50:00,84.28,84.28,84.09,84.26,12500.0,68.6898,68.6898,68.5349,68.6735,12500.0
2013-06-17 09:55:00,84.21,84.23,83.98,83.99,15100.0,68.6327,68.649,68.4453,68.4534,15100.0
2013-06-17 10:00:00,83.99,84.05,83.95,84.04,6400.0,68.4534,68.5023,68.4208,68.4942,6400.0
2013-06-17 10:05:00,84.02,84.03,83.91,83.93,5200.0,68.4779,68.486,68.3882,68.4045,5200.0
2013-06-17 10:10:00,83.93,84.07,83.91,84.05,10700.0,68.4045,68.5186,68.3882,68.5023,10700.0
2013-06-17 10:15:00,84.03,84.06,83.94,83.97,7000.0,68.486,68.5105,68.4127,68.4371,7000.0
2013-06-17 10:20:00,83.98,84.03,83.95,83.99,7400.0,68.4453,68.486,68.4208,68.4534,7400.0
2013-06-17 10:25:00,84.0,84.04,83.95,84.0,12100.0,68.4616,68.4942,68.4208,68.4616,12100.0
2013-06-17 10:30:00,84.0,84.04,83.97,83.97,10300.0,68.4616,68.4942,68.4371,68.4371,10300.0
2013-06-17 10:35:00,83.96,83.97,83.85,83.85,10600.0,68.429,68.4371,68.3393,68.3393,10600.0
2013-06-17 10:40:00,83.79,83.9,83.75,83.85,8700.0,68.2904,68.3801,68.2578,68.3393,8700.0
2013-06-17 10:45:00,83.86,83.97,83.86,83.94,5100.0,68.3475,68.4371,68.3475,68.4127,5100.0
2013-06-17 10:50:00,83.92,84.0,83.92,83.99,3200.0,68.3964,68.4616,68.3964,68.4534,3200.0
2013-06-17 10:55:00,83.97,84.09,83.96,84.06,4200.0,68.4371,68.5349,68.429,68.5105,4200.0
2013-06-17 11:00:00,84.06,84.06,83.96,84.0,8100.0,68.5105,68.5105,68.429,68.4616,8100.0
2013-06-17 11:05:00,84.0,84.03,83.98,84.02,3700.0,68.4616,68.486,68.4453,68.4779,3700.0
2013-06-17 11:10:00,84.05,84.05,84.01,84.02,4600.0,68.5023,68.5023,68.4697,68.4779,4600.0
2013-06-17 11:15:00,84.05,84.07,84.04,84.04,2400.0,68.5023,68.5186,68.4942,68.4942,2400.0
2013-06-17 11:20:00,84.04,84.1,84.02,84.08,4300.0,68.4942,68.5431,68.4779,68.5268,4300.0
2013-06-17 11:25:00,84.06,84.09,84.01,84.06,3100.0,68.5105,68.5349,68.4697,68.5105,3100.0
2013-06-17 11:30:00,84.03,84.07,83.99,84.04,4300.0,68.486,68.5186,68.4534,68.4942,4300.0
2013-06-17 11:35:00,84.06,84.06,83.99,84.04,4200.0,68.5105,68.5105,68.4534,68.4942,4200.0
2013-06-17 11:40:00,84.07,84.07,83.98,84.02,5500.0,68.5186,68.5186,68.4453,68.4779,5500.0
2013-06-17 11:45:00,84.02,84.04,83.98,84.03,7100.0,68.4779,68.4942,68.4453,68.486,7100.0
2013-06-17 11:50:00,84.04,84.19,84.01,84.16,5900.0,68.4942,68.6164,68.4697,68.592,5900.0
2013-06-17 11:55:00,84.18,84.18,84.07,84.13,3900.0,68.6083,68.6083,68.5186,68.5675,3900.0
2013-06-17 12:00:00,84.12,84.13,84.03,84.11,5400.0,68.5594,68.5675,68.486,68.5512,5400.0
2013-06-17 12:05:00,84.1,84.1,84.05,84.07,4100.0,68.5431,68.5431,68.5023,68.5186,4100.0
2013-06-17 12:10:00,84.07,84.07,83.98,83.99,5300.0,68.5186,68.5186,68.4453,68.4534,5300.0
2013-06-17 12:15:00,84.0,84.0,83.98,83.98,1900.0,68.4616,68.4616,68.4453,68.4453,1900.0
2013-06-17 12:20:00,83.98,84.06,83.98,84.02,7500.0,68.4453,68.5105,68.4453,68.4779,7500.0
2013-06-17 12:25:00,84.03,84.04,84.0,84.02,3500.0,68.486,68.4942,68.4616,68.4779,3500.0
2013-06-17 12:30:00,84.02,84.11,84.02,84.11,3800.0,68.4779,68.5512,68.4779,68.5512,3800.0
2013-06-17 12:35:00,84.12,84.12,84.07,84.09,5300.0,68.5594,68.5594,68.5186,68.5349,5300.0
2013-06-17 12:40:00,84.08,84.1,84.08,84.1,8500.0,68.5268,68.5431,68.5268,68.5431,8500.0
2013-06-17 12:45:00,84.1,84.1,84.07,84.07,6100.0,68.5431,68.5431,68.5186,68.5186,6100.0
2013-06-17 12:50:00,84.07,84.1,84.07,84.09,3100.0,68.5186,68.5431,68.5186,68.5349,3100.0
2013-06-17 12:55:00,84.06,84.08,83.96,83.96,4400.0,68.5105,68.5268,68.429,68.429,4400.0
2013-06-17 13:00:00,83.96,83.96,83.91,83.93,9200.0,68.429,68.429,68.3882,68.4045,9200.0
2013-06-17 13:05:00,83.92,83.96,83.91,83.93,7300.0,68.3964,68.429,68.3882,68.4045,7300.0
2013-06-17 13:10:00,83.92,83.93,83.9,83.9,12500.0,68.3964,68.4045,68.3801,68.3801,12500.0
2013-06-17 13:15:00,83.89,83.96,83.89,83.96,4500.0,68.3719,68.429,68.3719,68.429,4500.0
2013-06-17 13:20:00,83.99,84.1,83.97,84.1,8100.0,68.4534,68.5431,68.4371,68.5431,8100.0
2013-06-17 13:25:00,84.09,84.1,84.08,84.1,5900.0,68.5349,68.5431,68.5268,68.5431,5900.0
2013-06-17 13:30:00,84.1,84.17,84.09,84.16,12400.0,68.5431,68.6001,68.5349,68.592,12400.0
2013-06-17 13:35:00,84.2,84.21,84.15,84.17,12300.0,68.6246,68.6327,68.5838,68.6001,12300.0
2013-06-17 13:40:00,84.17,84.18,84.12,84.18,5500.0,68.6001,68.6083,68.5594,68.6083,5500.0
2013-06-17 13:45:00,84.19,84.2,84.11,84.14,5400.0,68.6164,68.6246,68.5512,68.5757,5400.0
2013-06-17 13:50:00,84.15,84.2,84.14,84.15,3600.0,68.5838,68.6246,68.5757,68.5838,3600.0
2013-06-17 13:55:00,84.12,84.16,84.1,84.12,4500.0,68.5594,68.592,68.5431,68.5594,4500.0
2013-06-17 14:00:00,84.13,84.14,84.1,84.13,4700.0,68.5675,68.5757,68.5431,68.5675,4700.0
2013-06-17 14:05:00,84.13,84.14,84.02,84.08,10200.0,68.5675,68.5757,68.4779,68.5268,10200.0
2013-06-17 14:10:00,84.08,84.12,84.01,84.1,10800.0,68.5268,68.5594,68.4697,68.5431,10800.0
2013-06-17 14:15:00,84.09,84.1,84.01,84.01,15600.0,68.5349,68.5431,68.4697,68.4697,15600.0
2013-06-17 14:20:00,84.02,84.07,83.98,83.98,15700.0,68.4779,68.5186,68.4453,68.4453,15700.0
2013-06-17 14:25:00,83.98,83.98,83.85,83.91,14300.0,68.4453,68.4453,68.3393,68.3882,14300.0
2013-06-17 14:30:00,83.92,83.95,83.89,83.93,11000.0,68.3964,68.4208,68.3719,68.4045,11000.0
2013-06-17 14:35:00,83.94,83.96,83.89,83.9,14100.0,68.4127,68.429,68.3719,68.3801,14100.0
2013-06-17 14:40:00,83.9,83.93,83.82,83.82,10300.0,68.3801,68.4045,68.3149,68.3149,10300.0
2013-06-17 14:45:00,83.82,83.82,83.62,83.62,14500.0,68.3149,68.3149,68.1518,68.1518,14500.0
2013-06-17 14:50:00,83.6,83.63,83.53,83.57,12300.0,68.1355,68.16,68.0785,68.1111,12300.0
2013-06-17 14:55:00,83.57,83.6,83.5,83.6,10100.0,68.1111,68.1355,68.054,68.1355,10100.0
2013-06-17 15:00:00,83.58,83.66,83.54,83.66,14400.0,68.1192,68.1845,68.0866,68.1845,14400.0
2013-06-17 15:05:00,83.68,83.69,83.63,83.69,7200.0,68.2008,68.2089,68.16,68.2089,7200.0
2013-06-17 15:10:00,83.67,83.68,83.59,83.59,12500.0,68.1926,68.2008,68.1274,68.1274,12500.0
2013-06-17 15:15:00,83.6,83.62,83.53,83.6,11700.0,68.1355,68.1518,68.0785,68.1355,11700.0
2013-06-17 15:20:00,83.6,83.62,83.48,83.56,15200.0,68.1355,68.1518,68.0377,68.1029,15200.0
2013-06-17 15:25:00,83.57,83.62,83.54,83.57,14500.0,68.1111,68.1518,68.0866,68.1111,14500.0
2013-06-17 15:30:00,83.56,83.82,83.56,83.79,23700.0,68.1029,68.3149,68.1029,68.2904,23700.0
2013-06-17 15:35:00,83.79,83.94,83.79,83.86,25300.0,68.2904,68.4127,68.2904,68.3475,25300.0
2013-06-17 15:40:00,83.87,83.9,83.74,83.76,36600.0,68.3556,68.3801,68.2497,68.266,36600.0
2013-06-17 15:45:00,83.75,83.81,83.68,83.76,48800.0,68.2578,68.3067,68.2008,68.266,48800.0
2013-06-17 15:50:00,83.77,83.77,83.63,83.67,31500.0,68.2741,68.2741,68.16,68.1926,31500.0
2013-06-17 15:55:00,83.66,83.75,83.63,83.67,84200.0,68.1845,68.2578,68.16,68.1926,84200.0
2013-06-18 09:30:00,83.79,83.86,83.62,83.67,40500.0,68.2904,68.3475,68.1518,68.1926,40500.0
2013-06-18 09:35:00,83.67,83.75,83.58,83.58,19600.0,68.1926,68.2578,68.1192,68.1192,19600.0
2013-06-18 09:40:00,83.56,83.59,83.39,83.56,19000.0,68.1029,68.1274,67.9644,68.1029,19000.0
2013-06-18 09:45:00,83.57,83.65,83.53,83.62,17900.0,68.1111,68.1763,68.0785,68.1518,17900.0
2013-06-18 09:50:00,83.64,83.67,83.45,83.45,20200.0,68.1682,68.1926,68.0133,68.0133,20200.0
2013-06-18 09:55:00,83.45,83.53,83.28,83.3,27300.0,68.0133,68.0785,67.8747,67.891,27300.0
2013-06-18 10:00:00,83.29,83.37,83.27,83.32,6900.0,67.8829,67.9481,67.8666,67.9073,6900.0
2013-06-18 10:05:00,83.35,83.41,83.32,83.4,9000.0,67.9318,67.9807,67.9073,67.9725,9000.0
2013-06-18 10:10:00,83.42,83.44,83.34,83.4,25700.0,67.9888,68.0051,67.9236,67.9725,25700.0
2013-06-18 10:15:00,83.44,83.82,83.43,83.82,8100.0,68.0051,68.3149,67.997,68.3149,8100.0
2013-06-18 10:20:00,83.82,83.84,83.73,83.74,9800.0,68.3149,68.3312,68.2415,68.2497,9800.0
2013-06-18 10:25:00,83.74,83.79,83.73,83.75,7700.0,68.2497,68.2904,68.2415,68.2578,7700.0
2013-06-18 10:30:00,83.77,83.95,83.77,83.9,11900.0,68.2741,68.4208,68.2741,68.3801,11900.0
2013-06-18 10:35:00,83.93,84.07,83.93,84.06,9700.0,68.4045,68.5186,68.4045,68.5105,9700.0
2013-06-18 10:40:00,84.05,84.07,83.97,84.01,10300.0,68.5023,68.5186,68.4371,68.4697,10300.0
2013-06-18 10:45:00,84.01,84.03,83.82,83.83,6800.0,68.4697,68.486,68.3149,68.323,6800.0
2013-06-18 10:50:00,83.84,83.97,83.84,83.96,4200.0,68.3312,68.4371,68.3312,68.429,4200.0
2013-06-18 10:55:00,83.99,84.05,83.96,84.03,6700.0,68.4534,68.5023,68.429,68.486,6700.0
2013-06-18 11:00:00,83.99,84.0,83.89,83.92,7800.0,68.4534,68.4616,68.3719,68.3964,7800.0
2013-06-18 11:05:00,83.93,83.97,83.92,83.96,3400.0,68.4045,68.4371,68.3964,68.429,3400.0
2013-06-18 11:10:00,83.98,83.98,83.85,83.91,9700.0,68.4453,68.4453,68.3393,68.3882,9700.0
2013-06-18 11:15:00,83.94,84.01,83.87,83.87,4600.0,68.4127,68.4697,68.3556,68.3556,4600.0
2013-06-18 11:20:00,83.89,83.95,83.83,83.85,3800.0,68.3719,68.4208,68.323,68.3393,3800.0
2013-06-18 11:25:00,83.83,84.04,83.82,84.04,5600.0,68.323,68.4942,68.3149,68.4942,5600.0
2013-06-18 11:30:00,84.05,84.09,84.0,84.0,8100.0,68.5023,68.5349,68.4616,68.4616,8100.0
2013-06-18 11:35:00,84.04,84.04,83.94,83.94,7600.0,68.4942,68.4942,68.4127,68.4127,7600.0
2013-06-18 11:40:00,83.94,84.04,83.94,84.04,5300.0,68.4127,68.4942,68.4127,68.4942,5300.0
2013-06-18 11:45:00,84.01,84.04,83.92,83.92,4400.0,68.4697,68.4942,68.3964,68.3964,4400.0
2013-06-18 11:50:00,83.93,83.93,83.86,83.92,8700.0,68.4045,68.4045,68.3475,68.3964,8700.0
2013-06-18 11:55:00,83.95,83.95,83.87,83.87,2900.0,68.4208,68.4208,68.3556,68.3556,2900.0
2013-06-18 12:00:00,83.88,83.96,83.86,83.96,4600.0,68.3638,68.429,68.3475,68.429,4600.0
2013-06-18 12:05:00,83.96,83.96,83.88,83.91,5200.0,68.429,68.429,68.3638,68.3882,5200.0
2013-06-18 12:10:00,83.91,83.94,83.89,83.94,2700.0,68.3882,68.4127,68.3719,68.4127,2700.0
2013-06-18 12:15:00,83.94,84.02,83.94,84.0,2400.0,68.4127,68.4779,68.4127,68.4616,2400.0
2013-06-18 12:20:00,84.03,84.03,83.99,84.01,3100.0,68.486,68.486,68.4534,68.4697,3100.0
2013-06-18 12:25:00,84.01,84.06,84.01,84.02,3000.0,68.4697,68.5105,68.4697,68.4779,3000.0
2013-06-18 12:30:00,84.02,84.05,84.0,84.0,4700.0,68.4779,68.5023,68.4616,68.4616,4700.0
2013-06-18 12:35:00,84.02,84.04,84.01,84.01,2400.0,68.4779,68.4942,68.4697,68.4697,2400.0
2013-06-18 12:40:00,84.04,84.1,84.0,84.09,5800.0,68.4942,68.5431,68.4616,68.5349,5800.0
2013-06-18 12:45:00,84.08,84.09,84.03,84.05,3400.0,68.5268,68.5349,68.486,68.5023,3400.0
2013-06-18 12:50:00,84.05,84.11,84.04,84.07,2000.0,68.5023,68.5512,68.4942,68.5186,2000.0
2013-06-18 12:55:00,84.1,84.21,84.09,84.17,6000.0,68.5431,68.6327,68.5349,68.6001,6000.0
2013-06-18 13:00:00,84.16,84.17,84.09,84.09,4200.0,68.592,68.6001,68.5349,68.5349,4200.0
2013-06-18 13:05:00,84.09,84.1,84.04,84.04,3900.0,68.5349,68.5431,68.4942,68.4942,3900.0
2013-06-18 13:10:00,84.04,84.08,84.03,84.08,3300.0,68.4942,68.5268,68.486,68.5268,3300.0
2013-06-18 13:15:00,84.09,84.09,84.04,84.08,3500.0,68.5349,68.5349,68.4942,68.5268,3500.0
2013-06-18 13:20:00,84.08,84.09,84.03,84.07,5100.0,68.5268,68.5349,68.486,68.5186,5100.0
2013-06-18 13:25:00,84.06,84.09,84.04,84.08,4200.0,68.5105,68.5349,68.4942,68.5268,4200.0
2013-06-18 13:30:00,84.07,84.09,84.03,84.07,4200.0,68.5186,68.5349,68.486,68.5186,4200.0
2013-06-18 13:35:00,84.06,84.11,84.04,84.05,7700.0,68.5105,68.5512,68.4942,68.5023,7700.0
2013-06-18 13:40:00,84.08,84.13,84.08,84.11,3500.0,68.5268,68.5675,68.5268,68.5512,3500.0
2013-06-18 13:45:00,84.14,84.16,84.1,84.15,2800.0,68.5757,68.592,68.5431,68.5838,2800.0
2013-06-18 13:50:00,84.16,84.17,84.1,84.15,2700.0,68.592,68.6001,68.5431,68.5838,2700.0
2013-06-18 13:55:00,84.16,84.17,84.12,84.15,5000.0,68.592,68.6001,68.5594,68.5838,5000.0
2013-06-18 14:00:00,84.15,84.21,84.1,84.21,5600.0,68.5838,68.6327,68.5431,68.6327,5600.0
2013-06-18 14:05:00,84.22,84.28,84.22,84.28,3300.0,68.6409,68.6898,68.6409,68.6898,3300.0
2013-06-18 14:10:00,84.26,84.28,84.17,84.17,7600.0,68.6735,68.6898,68.6001,68.6001,7600.0
2013-06-18 14:15:00,84.16,84.17,84.12,84.12,3600.0,68.592,68.6001,68.5594,68.5594,3600.0
2013-06-18 14:20:00,84.13,84.21,84.11,84.21,9000.0,68.5675,68.6327,68.5512,68.6327,9000.0
2013-06-18 14:25:00,84.23,84.28,84.16,84.28,9700.0,68.649,68.6898,68.592,68.6898,9700.0
2013-06-18 14:30:00,84.28,84.34,84.27,84.33,3800.0,68.6898,68.7387,68.6816,68.7305,3800.0
2013-06-18 14:35:00,84.32,84.32,84.23,84.23,5700.0,68.7224,68.7224,68.649,68.649,5700.0
2013-06-18 14:40:00,84.22,84.25,84.22,84.22,4200.0,68.6409,68.6653,68.6409,68.6409,4200.0
2013-06-18 14:45:00,84.23,84.29,84.21,84.26,7400.0,68.649,68.6979,68.6327,68.6735,7400.0
2013-06-18 14:50:00,84.25,84.27,84.21,84.26,4600.0,68.6653,68.6816,68.6327,68.6735,4600.0
2013-06-18 14:55:00,84.27,84.32,84.27,84.32,4200.0,68.6816,68.7224,68.6816,68.7224,4200.0
2013-06-18 15:00:00,84.31,84.33,84.29,84.29,4200.0,68.7142,68.7305,68.6979,68.6979,4200.0
2013-06-18 15:05:00,84.3,84.3,84.19,84.23,8100.0,68.7061,68.7061,68.6164,68.649,8100.0
2013-06-18 15:10:00,84.25,84.27,84.22,84.24,7200.0,68.6653,68.6816,68.6409,68.6572,7200.0
2013-06-18 15:15:00,84.24,84.27,84.2,84.25,7900.0,68.6572,68.6816,68.6246,68.6653,7900.0
2013-06-18 15:20:00,84.25,84.33,84.24,84.31,6000.0,68.6653,68.7305,68.6572,68.7142,6000.0
2013-06-18 15:25:00,84.31,84.32,84.2,84.26,11300.0,68.7142,68.7224,68.6246,68.6735,11300.0
2013-06-18 15:30:00,84.26,84.28,84.15,84.16,14100.0,68.6735,68.6898,68.5838,68.592,14100.0
2013-06-18 15:35:00,84.17,84.21,84.12,84.15,20800.0,68.6001,68.6327,68.5594,68.5838,20800.0
2013-06-18 15:40:00,84.16,84.2,84.09,84.09,20500.0,68.592,68.6246,68.5349,68.5349,20500.0
2013-06-18 15:45:00,84.09,84.11,84.03,84.03,26600.0,68.5349,68.5512,68.486,68.486,26600.0
2013-06-18 15:50:00,84.05,84.05,83.9,83.96,83100.0,68.5023,68.5023,68.3801,68.429,83100.0
2013-06-18 15:55:00,83.96,83.99,83.87,83.93,172200.0,68.429,68.4534,68.3556,68.4045,172200.0
2013-06-19 09:30:00,83.86,83.86,83.64,83.65,15100.0,68.3475,68.3475,68.1682,68.1763,15100.0
2013-06-19 09:35:00,83.65,83.73,83.6,83.73,3900.0,68.1763,68.2415,68.1355,68.2415,3900.0
2013-06-19 09:40:00,83.71,83.8,83.69,83.75,10000.0,68.2252,68.2986,68.2089,68.2578,10000.0
2013-06-19 09:45:00,83.75,83.87,83.75,83.79,19500.0,68.2578,68.3556,68.2578,68.2904,19500.0
2013-06-19 09:50:00,83.76,83.78,83.7,83.74,23400.0,68.266,68.2823,68.2171,68.2497,23400.0
2013-06-19 09:55:00,83.77,83.83,83.77,83.83,12400.0,68.2741,68.323,68.2741,68.323,12400.0
2013-06-19 10:00:00,83.84,84.11,83.84,84.01,17800.0,68.3312,68.5512,68.3312,68.4697,17800.0
2013-06-19 10:05:00,84.01,84.1,83.98,83.99,6000.0,68.4697,68.5431,68.4453,68.4534,6000.0
2013-06-19 10:10:00,83.99,84.02,83.9,83.99,9600.0,68.4534,68.4779,68.3801,68.4534,9600.0
2013-06-19 10:15:00,83.98,84.09,83.98,84.08,13800.0,68.4453,68.5349,68.4453,68.5268,13800.0
2013-06-19 10:20:00,84.08,84.21,84.07,84.2,6400.0,68.5268,68.6327,68.5186,68.6246,6400.0
2013-06-19 10:25:00,84.22,84.28,84.19,84.2,5800.0,68.6409,68.6898,68.6164,68.6246,5800.0
2013-06-19 10:30:00,84.2,84.22,84.15,84.22,6800.0,68.6246,68.6409,68.5838,68.6409,6800.0
2013-06-19 10:35:00,84.21,84.26,84.19,84.24,6900.0,68.6327,68.6735,68.6164,68.6572,6900.0
2013-06-19 10:40:00,84.23,84.32,84.21,84.3,15700.0,68.649,68.7224,68.6327,68.7061,15700.0
2013-06-19 10:45:00,84.3,84.31,84.16,84.16,24200.0,68.7061,68.7142,68.592,68.592,24200.0
2013-06-19 10:50:00,84.16,84.23,84.12,84.13,11900.0,68.592,68.649,68.5594,68.5675,11900.0
2013-06-19 10:55:00,84.14,84.16,83.98,84.0,25500.0,68.5757,68.592,68.4453,68.4616,25500.0
2013-06-19 11:00:00,84.01,84.11,84.0,84.06,16600.0,68.4697,68.5512,68.4616,68.5105,16600.0
2013-06-19 11:05:00,84.07,84.08,84.05,84.08,2600.0,68.5186,68.5268,68.5023,68.5268,2600.0
2013-06-19 11:10:00,84.09,84.12,84.04,84.1,5100.0,68.5349,68.5594,68.4942,68.5431,5100.0
2013-06-19 11:15:00,84.11,84.15,84.09,84.12,9700.0,68.5512,68.5838,68.5349,68.5594,9700.0
2013-06-19 11:20:00,84.1,84.11,83.98,83.99,8100.0,68.5431,68.5512,68.4453,68.4534,8100.0
2013-06-19 11:25:00,83.98,83.98,83.9,83.93,12700.0,68.4453,68.4453,68.3801,68.4045,12700.0
2013-06-19 11:30:00,83.94,83.94,83.86,83.9,9300.0,68.4127,68.4127,68.3475,68.3801,9300.0
2013-06-19 11:35:00,83.91,83.96,83.91,83.94,4100.0,68.3882,68.429,68.3882,68.4127,4100.0
2013-06-19 11:40:00,83.92,83.92,83.84,83.86,7500.0,68.3964,68.3964,68.3312,68.3475,7500.0
2013-06-19 11:45:00,83.88,83.89,83.88,83.89,1700.0,68.3638,68.3719,68.3638,68.3719,1700.0
2013-06-19 11:50:00,83.88,83.89,83.86,83.86,3000.0,68.3638,68.3719,68.3475,68.3475,3000.0
2013-06-19 11:55:00,83.87,83.87,83.86,83.86,5200.0,68.3556,68.3556,68.3475,68.3475,5200.0
2013-06-19 12:00:00,83.86,83.87,83.77,83.78,7500.0,68.3475,68.3556,68.2741,68.2823,7500.0
2013-06-19 12:05:00,83.78,83.79,83.75,83.76,5100.0,68.2823,68.2904,68.2578,68.266,5100.0
2013-06-19 12:10:00,83.77,83.79,83.75,83.76,2200.0,68.2741,68.2904,68.2578,68.266,2200.0
2013-06-19 12:15:00,83.75,83.77,83.65,83.65,9500.0,68.2578,68.2741,68.1763,68.1763,9500.0
2013-06-19 12:20:00,83.65,83.67,83.63,83.63,5100.0,68.1763,68.1926,68.16,68.16,5100.0
2013-06-19 12:25:00,83.66,83.71,83.63,83.69,7100.0,68.1845,68.2252,68.16,68.2089,7100.0
2013-06-19 12:30:00,83.69,83.69,83.66,83.67,3600.0,68.2089,68.2089,68.1845,68.1926,3600.0
2013-06-19 12:35:00,83.66,83.7,83.64,83.68,5000.0,68.1845,68.2171,68.1682,68.2008,5000.0
2013-06-19 12:40:00,83.69,83.78,83.69,83.77,3300.0,68.2089,68.2823,68.2089,68.2741,3300.0
2013-06-19 12:45:00,83.78,83.82,83.78,83.82,4600.0,68.2823,68.3149,68.2823,68.3149,4600.0
2013-06-19 12:50:00,83.81,83.82,83.78,83.8,4100.0,68.3067,68.3149,68.2823,68.2986,4100.0
2013-06-19 12:55:00,83.81,83.81,83.77,83.77,3700.0,68.3067,68.3067,68.2741,68.2741,3700.0
2013-06-19 13:00:00,83.77,83.79,83.73,83.79,9600.0,68.2741,68.2904,68.2415,68.2904,9600.0
2013-06-19 13:05:00,83.79,83.82,83.78,83.8,4500.0,68.2904,68.3149,68.2823,68.2986,4500.0
2013-06-19 13:10:00,83.82,83.86,83.82,83.83,3600.0,68.3149,68.3475,68.3149,68.323,3600.0
2013-06-19 13:15:00,83.81,83.81,83.74,83.78,5800.0,68.3067,68.3067,68.2497,68.2823,5800.0
2013-06-19 13:20:00,83.77,83.79,83.75,83.75,2100.0,68.2741,68.2904,68.2578,68.2578,2100.0
2013-06-19 13:25:00,83.75,83.75,83.68,83.71,5300.0,68.2578,68.2578,68.2008,68.2252,5300.0
2013-06-19 13:30:00,83.71,83.72,83.69,83.72,4000.0,68.2252,68.2334,68.2089,68.2334,4000.0
2013-06-19 13:35:00,83.72,83.73,83.68,83.7,6900.0,68.2334,68.2415,68.2008,68.2171,6900.0
2013-06-19 13:40:00,83.68,83.74,83.68,83.74,5900.0,68.2008,68.2497,68.2008,68.2497,5900.0
2013-06-19 13:45:00,83.73,83.76,83.73,83.76,5200.0,68.2415,68.266,68.2415,68.266,5200.0
2013-06-19 13:50:00,83.76,83.86,83.76,83.86,7200.0,68.266,68.3475,68.266,68.3475,7200.0
2013-06-19 13:55:00,83.86,83.92,83.86,83.92,5600.0,68.3475,68.3964,68.3475,68.3964,5600.0
2013-06-19 14:00:00,83.92,83.97,83.47,83.49,29200.0,68.3964,68.4371,68.0296,68.0459,29200.0
2013-06-19 14:05:00,83.48,83.7,83.44,83.64,14600.0,68.0377,68.2171,68.0051,68.1682,14600.0
2013-06-19 14:10:00,83.64,83.85,83.56,83.81,14600.0,68.1682,68.3393,68.1029,68.3067,14600.0
2013-06-19 14:15:00,83.78,83.88,83.69,83.78,8700.0,68.2823,68.3638,68.2089,68.2823,8700.0
2013-06-19 14:20:00,83.76,83.76,83.51,83.53,4400.0,68.266,68.266,68.0622,68.0785,4400.0
2013-06-19 14:25:00,83.54,83.76,83.48,83.76,5400.0,68.0866,68.266,68.0377,68.266,5400.0
2013-06-19 14:30:00,83.72,83.74,83.52,83.57,19000.0,68.2334,68.2497,68.0703,68.1111,19000.0
2013-06-19 14:35:00,83.58,83.93,83.58,83.82,26600.0,68.1192,68.4045,68.1192,68.3149,26600.0
2013-06-19 14:40:00,83.8,83.9,83.73,83.79,10600.0,68.2986,68.3801,68.2415,68.2904,10600.0
2013-06-19 14:45:00,83.79,83.79,83.46,83.54,10400.0,68.2904,68.2904,68.0214,68.0866,10400.0
2013-06-19 14:50:00,83.53,83.57,83.4,83.45,17800.0,68.0785,68.1111,67.9725,68.0133,17800.0
2013-06-19 14:55:00,83.43,83.46,83.0,83.11,33300.0,67.997,68.0214,67.6465,67.7362,33300.0
2013-06-19 15:00:00,83.11,83.27,83.02,83.21,48300.0,67.7362,67.8666,67.6628,67.8177,48300.0
2013-06-19 15:05:00,83.21,83.26,83.2,83.25,26300.0,67.8177,67.8584,67.8095,67.8503,26300.0
2013-06-19 15:10:00,83.26,83.33,83.19,83.24,17100.0,67.8584,67.9155,67.8014,67.8421,17100.0
2013-06-19 15:15:00,83.25,83.29,83.19,83.21,41400.0,67.8503,67.8829,67.8014,67.8177,41400.0
2013-06-19 15:20:00,83.21,83.44,83.21,83.44,25600.0,67.8177,68.0051,67.8177,68.0051,25600.0
2013-06-19 15:25:00,83.44,83.58,83.44,83.54,15800.0,68.0051,68.1192,68.0051,68.0866,15800.0
2013-06-19 15:30:00,83.53,83.58,83.39,83.39,24000.0,68.0785,68.1192,67.9644,67.9644,24000.0
2013-06-19 15:35:00,83.4,83.51,83.38,83.41,13600.0,67.9725,68.0622,67.9562,67.9807,13600.0
2013-06-19 15:40:00,83.41,83.43,83.34,83.36,31000.0,67.9807,67.997,67.9236,67.9399,31000.0
2013-06-19 15:45:00,83.37,83.37,83.15,83.2,23000.0,67.9481,67.9481,67.7688,67.8095,23000.0
2013-06-19 15:50:00,83.2,83.23,83.04,83.23,22200.0,67.8095,67.834,67.6791,67.834,22200.0
2013-06-19 15:55:00,83.22,83.23,82.97,82.97,37200.0,67.8258,67.834,67.6221,67.6221,37200.0
2013-06-20 09:30:00,82.3,82.59,82.27,82.41,20900.0,67.076,67.3124,67.0516,67.1657,20900.0
2013-06-20 09:35:00,82.42,82.42,82.22,82.4,16200.0,67.1738,67.1738,67.0108,67.1575,16200.0
2013-06-20 09:40:00,82.34,82.54,82.16,82.46,18600.0,67.1086,67.2716,66.9619,67.2064,18600.0
2013-06-20 09:45:00,82.42,82.66,82.42,82.66,10000.0,67.1738,67.3694,67.1738,67.3694,10000.0
2013-06-20 09:50:00,82.61,82.94,82.6,82.79,14800.0,67.3287,67.5976,67.3205,67.4754,14800.0
2013-06-20 09:55:00,82.8,82.8,82.65,82.67,26700.0,67.4835,67.4835,67.3613,67.3776,26700.0
2013-06-20 10:00:00,82.7,82.94,82.68,82.79,32900.0,67.402,67.5976,67.3857,67.4754,32900.0
2013-06-20 10:05:00,82.78,83.06,82.76,82.97,17700.0,67.4672,67.6954,67.4509,67.6221,17700.0
2013-06-20 10:10:00,82.98,82.98,82.73,82.79,21200.0,67.6302,67.6302,67.4265,67.4754,21200.0
2013-06-20 10:15:00,82.77,82.78,82.44,82.61,8900.0,67.4591,67.4672,67.1901,67.3287,8900.0
2013-06-20 10:20:00,82.59,82.8,82.59,82.73,6900.0,67.3124,67.4835,67.3124,67.4265,6900.0
2013-06-20 10:25:00,82.74,82.78,82.5,82.55,11100.0,67.4346,67.4672,67.239,67.2798,11100.0
2013-06-20 10:30:00,82.5,82.53,82.36,82.39,12600.0,67.239,67.2635,67.1249,67.1494,12600.0
2013-06-20 10:35:00,82.36,82.59,82.34,82.56,8000.0,67.1249,67.3124,67.1086,67.2879,8000.0
2013-06-20 10:40:00,82.51,82.79,82.49,82.79,11300.0,67.2472,67.4754,67.2309,67.4754,11300.0
2013-06-20 10:45:00,82.79,82.89,82.75,82.88,14600.0,67.4754,67.5569,67.4428,67.5487,14600.0
2013-06-20 10:50:00,82.86,83.01,82.82,82.97,13200.0,67.5324,67.6547,67.4998,67.6221,13200.0
2013-06-20 10:55:00,83.01,83.16,82.97,83.15,18800.0,67.6547,67.7769,67.6221,67.7688,18800.0
2013-06-20 11:00:00,83.12,83.12,82.75,82.75,11200.0,67.7443,67.7443,67.4428,67.4428,11200.0
2013-06-20 11:05:00,82.77,82.78,82.67,82.74,14000.0,67.4591,67.4672,67.3776,67.4346,14000.0
2013-06-20 11:10:00,82.71,82.8,82.66,82.8,8400.0,67.4102,67.4835,67.3694,67.4835,8400.0
2013-06-20 11:15:00,82.78,82.78,82.66,82.7,16100.0,67.4672,67.4672,67.3694,67.402,16100.0
2013-06-20 11:20:00,82.73,82.81,82.7,82.8,7100.0,67.4265,67.4917,67.402,67.4835,7100.0
2013-06-20 11:25:00,82.79,82.79,82.72,82.79,12800.0,67.4754,67.4754,67.4183,67.4754,12800.0
2013-06-20 11:30:00,82.78,82.8,82.65,82.73,10600.0,67.4672,67.4835,67.3613,67.4265,10600.0
2013-06-20 11:35:00,82.72,82.82,82.69,82.82,12700.0,67.4183,67.4998,67.3939,67.4998,12700.0
2013-06-20 11:40:00,82.83,82.91,82.8,82.85,10900.0,67.508,67.5732,67.4835,67.5243,10900.0
2013-06-20 11:45:00,82.84,82.92,82.84,82.92,9000.0,67.5161,67.5813,67.5161,67.5813,9000.0
2013-06-20 11:50:00,82.93,82.98,82.84,82.95,10000.0,67.5895,67.6302,67.5161,67.6058,10000.0
2013-06-20 11:55:00,82.97,82.98,82.95,82.95,6700.0,67.6221,67.6302,67.6058,67.6058,6700.0
2013-06-20 12:00:00,82.95,82.99,82.94,82.97,13100.0,67.6058,67.6384,67.5976,67.6221,13100.0
2013-06-20 12:05:00,82.95,82.97,82.88,82.88,3600.0,67.6058,67.6221,67.5487,67.5487,3600.0
2013-06-20 12:10:00,82.92,82.97,82.87,82.91,4500.0,67.5813,67.6221,67.5406,67.5732,4500.0
2013-06-20 12:15:00,82.94,82.94,82.83,82.87,7800.0,67.5976,67.5976,67.508,67.5406,7800.0
2013-06-20 12:20:00,82.86,82.86,82.77,82.81,3200.0,67.5324,67.5324,67.4591,67.4917,3200.0
2013-06-20 12:25:00,82.81,82.84,82.75,82.82,5300.0,67.4917,67.5161,67.4428,67.4998,5300.0
2013-06-20 12:30:00,82.84,83.01,82.84,82.92,21400.0,67.5161,67.6547,67.5161,67.5813,21400.0
2013-06-20 12:35:00,82.95,82.95,82.86,82.86,4800.0,67.6058,67.6058,67.5324,67.5324,4800.0
2013-06-20 12:40:00,82.86,82.95,82.83,82.92,6700.0,67.5324,67.6058,67.508,67.5813,6700.0
2013-06-20 12:45:00,82.92,82.94,82.78,82.83,3700.0,67.5813,67.5976,67.4672,67.508,3700.0
2013-06-20 12:50:00,82.84,82.87,82.72,82.74,13700.0,67.5161,67.5406,67.4183,67.4346,13700.0
2013-06-20 12:55:00,82.74,82.76,82.68,82.71,24500.0,67.4346,67.4509,67.3857,67.4102,24500.0
2013-06-20 13:00:00,82.72,82.88,82.72,82.79,31700.0,67.4183,67.5487,67.4183,67.4754,31700.0
2013-06-20 13:05:00,82.79,82.91,82.77,82.87,26400.0,67.4754,67.5732,67.4591,67.5406,26400.0
2013-06-20 13:10:00,82.87,82.89,82.83,82.84,6900.0,67.5406,67.5569,67.508,67.5161,6900.0
2013-06-20 13:15:00,82.83,82.83,82.73,82.75,10900.0,67.508,67.508,67.4265,67.4428,10900.0
2013-06-20 13:20:00,82.75,82.87,82.75,82.85,25900.0,67.4428,67.5406,67.4428,67.5243,25900.0
2013-06-20 13:25:00,82.85,82.99,82.83,82.98,28000.0,67.5243,67.6384,67.508,67.6302,28000.0
2013-06-20 13:30:00,82.95,82.98,82.91,82.95,23000.0,67.6058,67.6302,67.5732,67.6058,23000.0
2013-06-20 13:35:00,82.96,82.97,82.86,82.88,8400.0,67.6139,67.6221,67.5324,67.5487,8400.0
2013-06-20 13:40:00,82.87,83.03,82.86,83.0,28300.0,67.5406,67.671,67.5324,67.6465,28300.0
2013-06-20 13:45:00,83.0,83.08,82.95,83.07,11000.0,67.6465,67.7117,67.6058,67.7036,11000.0
2013-06-20 13:50:00,83.05,83.07,82.93,83.0,6900.0,67.6873,67.7036,67.5895,67.6465,6900.0
2013-06-20 13:55:00,82.97,83.04,82.93,83.02,32700.0,67.6221,67.6791,67.5895,67.6628,32700.0
2013-06-20 14:00:00,83.0,83.04,82.89,83.01,10800.0,67.6465,67.6791,67.5569,67.6547,10800.0
2013-06-20 14:05:00,82.98,82.99,82.86,82.88,5200.0,67.6302,67.6384,67.5324,67.5487,5200.0
2013-06-20 14:10:00,82.87,82.88,82.7,82.84,19400.0,67.5406,67.5487,67.402,67.5161,19400.0
2013-06-20 14:15:00,82.8,82.88,82.76,82.76,11700.0,67.4835,67.5487,67.4509,67.4509,11700.0
2013-06-20 14:20:00,82.76,82.79,82.6,82.76,24000.0,67.4509,67.4754,67.3205,67.4509,24000.0
2013-06-20 14:25:00,82.73,82.81,82.62,82.64,13200.0,67.4265,67.4917,67.3368,67.3531,13200.0
2013-06-20 14:30:00,82.64,82.65,82.53,82.59,11600.0,67.3531,67.3613,67.2635,67.3124,11600.0
2013-06-20 14:35:00,82.57,82.61,82.54,82.59,20000.0,67.2961,67.3287,67.2716,67.3124,20000.0
2013-06-20 14:40:00,82.58,82.61,82.54,82.56,10400.0,67.3042,67.3287,67.2716,67.2879,10400.0
2013-06-20 14:45:00,82.58,82.59,82.48,82.52,20500.0,67.3042,67.3124,67.2227,67.2553,20500.0
2013-06-20 14:50:00,82.53,82.53,82.3,82.32,12900.0,67.2635,67.2635,67.076,67.0923,12900.0
2013-06-20 14:55:00,82.31,82.35,82.16,82.21,15200.0,67.0842,67.1168,66.9619,67.0027,15200.0
2013-06-20 15:00:00,82.24,82.35,82.21,82.29,20600.0,67.0271,67.1168,67.0027,67.0679,20600.0
2013-06-20 15:05:00,82.31,82.48,82.29,82.48,14600.0,67.0842,67.2227,67.0679,67.2227,14600.0
2013-06-20 15:10:00,82.48,82.48,82.33,82.34,10000.0,67.2227,67.2227,67.1005,67.1086,10000.0
2013-06-20 15:15:00,82.33,82.34,82.22,82.22,14900.0,67.1005,67.1086,67.0108,67.0108,14900.0
2013-06-20 15:20:00,82.2,82.21,82.1,82.18,15000.0,66.9945,67.0027,66.913,66.9782,15000.0
2013-06-20 15:25:00,82.19,82.23,82.17,82.2,27600.0,66.9864,67.019,66.9701,66.9945,27600.0
2013-06-20 15:30:00,82.2,82.23,82.12,82.15,30000.0,66.9945,67.019,66.9293,66.9538,30000.0
2013-06-20 15:35:00,82.15,82.2,82.12,82.16,30700.0,66.9538,66.9945,66.9293,66.9619,30700.0
2013-06-20 15:40:00,82.15,82.16,82.11,82.14,29700.0,66.9538,66.9619,66.9212,66.9456,29700.0
2013-06-20 15:45:00,82.13,82.14,81.98,82.1,48100.0,66.9375,66.9456,66.8152,66.913,48100.0
2013-06-20 15:50:00,82.1,82.15,82.04,82.09,53700.0,66.913,66.9538,66.8641,66.9049,53700.0
2013-06-20 15:55:00,82.08,82.2,81.95,81.98,110300.0,66.8967,66.9945,66.7908,66.8152,110300.0
2013-06-21 09:30:00,82.56,82.73,82.48,82.51,297800.0,67.2879,67.4265,67.2227,67.2472,297800.0
2013-06-21 09:35:00,82.54,82.67,82.24,82.25,9700.0,67.2716,67.3776,67.0271,67.0353,9700.0
2013-06-21 09:40:00,82.27,82.53,82.13,82.46,23200.0,67.0516,67.2635,66.9375,67.2064,23200.0
2013-06-21 09:45:00,82.55,82.64,82.42,82.53,46700.0,67.2798,67.3531,67.1738,67.2635,46700.0
2013-06-21 09:50:00,82.53,82.58,82.45,82.54,34800.0,67.2635,67.3042,67.1983,67.2716,34800.0
2013-06-21 09:55:00,82.54,82.63,82.49,82.55,10000.0,67.2716,67.345,67.2309,67.2798,10000.0
2013-06-21 10:00:00,82.58,82.64,82.5,82.57,29100.0,67.3042,67.3531,67.239,67.2961,29100.0
2013-06-21 10:05:00,82.56,82.57,82.43,82.49,26100.0,67.2879,67.2961,67.182,67.2309,26100.0
2013-06-21 10:10:00,82.47,82.53,82.43,82.43,20900.0,67.2146,67.2635,67.182,67.182,20900.0
2013-06-21 10:15:00,82.4,82.4,82.11,82.15,18100.0,67.1575,67.1575,66.9212,66.9538,18100.0
2013-06-21 10:20:00,82.15,82.23,82.15,82.17,13800.0,66.9538,67.019,66.9538,66.9701,13800.0
2013-06-21 10:25:00,82.15,82.25,82.14,82.18,12500.0,66.9538,67.0353,66.9456,66.9782,12500.0
2013-06-21 10:30:00,82.18,82.25,82.14,82.14,13100.0,66.9782,67.0353,66.9456,66.9456,13100.0
2013-06-21 10:35:00,82.16,82.17,81.99,82.06,20800.0,66.9619,66.9701,66.8234,66.8804,20800.0
2013-06-21 10:40:00,82.07,82.1,81.92,82.07,9200.0,66.8886,66.913,66.7663,66.8886,9200.0
2013-06-21 10:45:00,82.09,82.31,82.09,82.18,13700.0,66.9049,67.0842,66.9049,66.9782,13700.0
2013-06-21 10:50:00,82.18,82.28,82.16,82.25,10200.0,66.9782,67.0597,66.9619,67.0353,10200.0
2013-06-21 10:55:00,82.26,82.31,82.2,82.22,10900.0,67.0434,67.0842,66.9945,67.0108,10900.0
2013-06-21 11:00:00,82.22,82.29,82.17,82.18,17800.0,67.0108,67.0679,66.9701,66.9782,17800.0
2013-06-21 11:05:00,82.2,82.32,82.14,82.28,12000.0,66.9945,67.0923,66.9456,67.0597,12000.0
2013-06-21 11:10:00,82.28,82.28,82.15,82.2,10300.0,67.0597,67.0597,66.9538,66.9945,10300.0
2013-06-21 11:15:00,82.19,82.35,82.19,82.34,6500.0,66.9864,67.1168,66.9864,67.1086,6500.0
2013-06-21 11:20:00,82.31,82.33,82.17,82.26,13000.0,67.0842,67.1005,66.9701,67.0434,13000.0
2013-06-21 11:25:00,82.26,82.26,82.11,82.17,22300.0,67.0434,67.0434,66.9212,66.9701,22300.0
2013-06-21 11:30:00,82.17,82.18,82.09,82.12,25000.0,66.9701,66.9782,66.9049,66.9293,25000.0
2013-06-21 11:35:00,82.13,82.28,82.13,82.25,22400.0,66.9375,67.0597,66.9375,67.0353,22400.0
2013-06-21 11:40:00,82.25,82.3,82.21,82.25,15000.0,67.0353,67.076,67.0027,67.0353,15000.0
2013-06-21 11:45:00,82.28,82.34,82.24,82.31,9300.0,67.0597,67.1086,67.0271,67.0842,9300.0
2013-06-21 11:50:00,82.3,82.33,82.22,82.22,9800.0,67.076,67.1005,67.0108,67.0108,9800.0
2013-06-21 11:55:00,82.23,82.39,82.23,82.3,11400.0,67.019,67.1494,67.019,67.076,11400.0
2013-06-21 12:00:00,82.34,82.5,82.33,82.46,12800.0,67.1086,67.239,67.1005,67.2064,12800.0
2013-06-21 12:05:00,82.43,82.43,82.34,82.34,6700.0,67.182,67.182,67.1086,67.1086,6700.0
2013-06-21 12:10:00,82.32,82.36,82.24,82.26,11400.0,67.0923,67.1249,67.0271,67.0434,11400.0
2013-06-21 12:15:00,82.27,82.3,82.18,82.23,10000.0,67.0516,67.076,66.9782,67.019,10000.0
2013-06-21 12:20:00,82.21,82.25,82.19,82.21,22300.0,67.0027,67.0353,66.9864,67.0027,22300.0
2013-06-21 12:25:00,82.22,82.24,82.2,82.24,12300.0,67.0108,67.0271,66.9945,67.0271,12300.0
2013-06-21 12:30:00,82.25,82.25,82.2,82.21,7800.0,67.0353,67.0353,66.9945,67.0027,7800.0
2013-06-21 12:35:00,82.2,82.25,82.2,82.21,8400.0,66.9945,67.0353,66.9945,67.0027,8400.0
2013-06-21 12:40:00,82.2,82.32,82.14,82.26,19900.0,66.9945,67.0923,66.9456,67.0434,19900.0
2013-06-21 12:45:00,82.27,82.45,82.23,82.41,14000.0,67.0516,67.1983,67.019,67.1657,14000.0
2013-06-21 12:50:00,82.41,82.41,82.3,82.32,6300.0,67.1657,67.1657,67.076,67.0923,6300.0
2013-06-21 12:55:00,82.31,82.57,82.3,82.49,14300.0,67.0842,67.2961,67.076,67.2309,14300.0
2013-06-21 13:00:00,82.5,82.51,82.28,82.34,14500.0,67.239,67.2472,67.0597,67.1086,14500.0
2013-06-21 13:05:00,82.35,82.63,82.35,82.63,8900.0,67.1168,67.345,67.1168,67.345,8900.0
2013-06-21 13:10:00,82.62,82.69,82.6,82.67,5300.0,67.3368,67.3939,67.3205,67.3776,5300.0
2013-06-21 13:15:00,82.7,82.77,82.56,82.56,9100.0,67.402,67.4591,67.2879,67.2879,9100.0
2013-06-21 13:20:00,82.54,82.54,82.32,82.32,12200.0,67.2716,67.2716,67.0923,67.0923,12200.0
2013-06-21 13:25:00,82.35,82.44,82.34,82.4,9700.0,67.1168,67.1901,67.1086,67.1575,9700.0
2013-06-21 13:30:00,82.39,82.57,82.38,82.54,16400.0,67.1494,67.2961,67.1412,67.2716,16400.0
2013-06-21 13:35:00,82.54,82.55,82.38,82.39,12800.0,67.2716,67.2798,67.1412,67.1494,12800.0
2013-06-21 13:40:00,82.37,82.41,82.35,82.37,13300.0,67.1331,67.1657,67.1168,67.1331,13300.0
2013-06-21 13:45:00,82.36,82.38,82.2,82.21,12000.0,67.1249,67.1412,66.9945,67.0027,12000.0
2013-06-21 13:50:00,82.21,82.28,82.12,82.13,15300.0,67.0027,67.0597,66.9293,66.9375,15300.0
2013-06-21 13:55:00,82.13,82.15,82.06,82.13,8000.0,66.9375,66.9538,66.8804,66.9375,8000.0
2013-06-21 14:00:00,82.15,82.17,82.08,82.08,6100.0,66.9538,66.9701,66.8967,66.8967,6100.0
2013-06-21 14:05:00,82.08,82.08,82.01,82.01,12500.0,66.8967,66.8967,66.8397,66.8397,12500.0
2013-06-21 14:10:00,82.02,82.16,82.02,82.15,11500.0,66.8478,66.9619,66.8478,66.9538,11500.0
2013-06-21 14:15:00,82.14,82.26,82.14,82.25,5500.0,66.9456,67.0434,66.9456,67.0353,5500.0
2013-06-21 14:20:00,82.22,82.22,82.1,82.14,15900.0,67.0108,67.0108,66.913,66.9456,15900.0
2013-06-21 14:25:00,82.13,82.26,82.11,82.2,11600.0,66.9375,67.0434,66.9212,66.9945,11600.0
2013-06-21 14:30:00,82.2,82.23,82.13,82.21,9200.0,66.9945,67.019,66.9375,67.0027,9200.0
2013-06-21 14:35:00,82.22,82.24,82.13,82.18,9500.0,67.0108,67.0271,66.9375,66.9782,9500.0
2013-06-21 14:40:00,82.21,82.23,82.1,82.23,10800.0,67.0027,67.019,66.913,67.019,10800.0
2013-06-21 14:45:00,82.24,82.33,82.24,82.29,11100.0,67.0271,67.1005,67.0271,67.0679,11100.0
2013-06-21 14:50:00,82.32,82.34,82.17,82.28,26300.0,67.0923,67.1086,66.9701,67.0597,26300.0
2013-06-21 14:55:00,82.26,82.37,82.19,82.37,21400.0,67.0434,67.1331,66.9864,67.1331,21400.0
2013-06-21 15:00:00,82.38,82.48,82.33,82.44,9500.0,67.1412,67.2227,67.1005,67.1901,9500.0
2013-06-21 15:05:00,82.42,82.62,82.42,82.55,10400.0,67.1738,67.3368,67.1738,67.2798,10400.0
2013-06-21 15:10:00,82.54,82.65,82.53,82.56,12500.0,67.2716,67.3613,67.2635,67.2879,12500.0
2013-06-21 15:15:00,82.58,82.65,82.55,82.56,10500.0,67.3042,67.3613,67.2798,67.2879,10500.0
2013-06-21 15:20:00,82.56,82.65,82.54,82.62,16700.0,67.2879,67.3613,67.2716,67.3368,16700.0
2013-06-21 15:25:00,82.62,82.64,82.56,82.64,9800.0,67.3368,67.3531,67.2879,67.3531,9800.0
2013-06-21 15:30:00,82.63,82.63,82.56,82.56,10600.0,67.345,67.345,67.2879,67.2879,10600.0
2013-06-21 15:35:00,82.56,82.62,82.54,82.59,12700.0,67.2879,67.3368,67.2716,67.3124,12700.0
2013-06-21 15:40:00,82.61,82.62,82.26,82.31,28400.0,67.3287,67.3368,67.0434,67.0842,28400.0
2013-06-21 15:45:00,82.29,82.32,82.14,82.29,53300.0,67.0679,67.0923,66.9456,67.0679,53300.0
2013-06-21 15:50:00,82.29,82.35,82.22,82.35,53300.0,67.0679,67.1168,67.0108,67.1168,53300.0
2013-06-21 15:55:00,82.33,82.34,81.84,81.93,366900.0,67.1005,67.1086,66.7011,66.7745,366900.0
2013-06-24 09:30:00,81.42,81.61,81.1,81.33,42600.0,66.3588,66.5137,66.098,66.2855,42600.0
2013-06-24 09:35:00,81.34,81.58,81.24,81.35,22700.0,66.2936,66.4892,66.2121,66.3018,22700.0
2013-06-24 09:40:00,81.33,81.52,81.19,81.48,18900.0,66.2855,66.4403,66.1714,66.4077,18900.0
2013-06-24 09:45:00,81.42,81.43,81.24,81.36,10300.0,66.3588,66.367,66.2121,66.3099,10300.0
2013-06-24 09:50:00,81.29,81.37,81.1,81.1,22700.0,66.2529,66.3181,66.098,66.098,22700.0
2013-06-24 09:55:00,81.1,81.12,80.94,80.99,24600.0,66.098,66.1143,65.9676,66.0084,24600.0
2013-06-24 10:00:00,80.99,80.99,80.82,80.93,15700.0,66.0084,66.0084,65.8698,65.9595,15700.0
2013-06-24 10:05:00,80.91,81.08,80.84,81.05,8900.0,65.9431,66.0817,65.8861,66.0573,8900.0
2013-06-24 10:10:00,81.09,81.16,81.03,81.06,14700.0,66.0899,66.1469,66.041,66.0654,14700.0
2013-06-24 10:15:00,81.03,81.08,80.84,81.01,15800.0,66.041,66.0817,65.8861,66.0247,15800.0
2013-06-24 10:20:00,81.01,81.04,80.82,80.91,12300.0,66.0247,66.0491,65.8698,65.9431,12300.0
2013-06-24 10:25:00,80.88,80.98,80.8,80.96,23700.0,65.9187,66.0002,65.8535,65.9839,23700.0
2013-06-24 10:30:00,80.98,81.0,80.88,80.92,23900.0,66.0002,66.0165,65.9187,65.9513,23900.0
2013-06-24 10:35:00,80.89,81.16,80.88,81.11,18700.0,65.9268,66.1469,65.9187,66.1062,18700.0
2013-06-24 10:40:00,81.05,81.18,80.99,81.1,8100.0,66.0573,66.1632,66.0084,66.098,8100.0
2013-06-24 10:45:00,81.06,81.12,80.97,81.1,8900.0,66.0654,66.1143,65.9921,66.098,8900.0
2013-06-24 10:50:00,81.11,81.17,81.02,81.06,5900.0,66.1062,66.1551,66.0328,66.0654,5900.0
2013-06-24 10:55:00,81.05,81.17,81.04,81.08,5100.0,66.0573,66.1551,66.0491,66.0817,5100.0
2013-06-24 11:00:00,81.08,81.17,81.04,81.15,10200.0,66.0817,66.1551,66.0491,66.1388,10200.0
2013-06-24 11:05:00,81.11,81.23,81.04,81.23,6400.0,66.1062,66.204,66.0491,66.204,6400.0
2013-06-24 11:10:00,81.22,81.28,81.07,81.08,7500.0,66.1958,66.2447,66.0736,66.0817,7500.0
2013-06-24 11:15:00,81.07,81.15,81.03,81.07,9600.0,66.0736,66.1388,66.041,66.0736,9600.0
2013-06-24 11:20:00,81.08,81.08,80.91,80.94,22000.0,66.0817,66.0817,65.9431,65.9676,22000.0
2013-06-24 11:25:00,80.92,81.05,80.83,80.83,14300.0,65.9513,66.0573,65.8779,65.8779,14300.0
2013-06-24 11:30:00,80.86,80.95,80.86,80.89,11100.0,65.9024,65.9758,65.9024,65.9268,11100.0
2013-06-24 11:35:00,80.91,80.94,80.82,80.88,5300.0,65.9431,65.9676,65.8698,65.9187,5300.0
2013-06-24 11:40:00,80.89,80.97,80.86,80.94,15600.0,65.9268,65.9921,65.9024,65.9676,15600.0
2013-06-24 11:45:00,80.92,80.95,80.86,80.92,13300.0,65.9513,65.9758,65.9024,65.9513,13300.0
2013-06-24 11:50:00,80.9,80.98,80.88,80.91,9300.0,65.935,66.0002,65.9187,65.9431,9300.0
2013-06-24 11:55:00,80.9,81.0,80.85,80.99,9200.0,65.935,66.0165,65.8942,66.0084,9200.0
2013-06-24 12:00:00,80.99,81.08,80.89,80.92,14900.0,66.0084,66.0817,65.9268,65.9513,14900.0
2013-06-24 12:05:00,80.88,80.9,80.79,80.83,9500.0,65.9187,65.935,65.8453,65.8779,9500.0
2013-06-24 12:10:00,80.84,80.88,80.74,80.83,9100.0,65.8861,65.9187,65.8046,65.8779,9100.0
2013-06-24 12:15:00,80.81,80.83,80.72,80.73,10300.0,65.8616,65.8779,65.7883,65.7964,10300.0
2013-06-24 12:20:00,80.71,80.74,80.68,80.74,3800.0,65.7801,65.8046,65.7557,65.8046,3800.0
2013-06-24 12:25:00,80.71,80.86,80.68,80.82,10400.0,65.7801,65.9024,65.7557,65.8698,10400.0
2013-06-24 12:30:00,80.82,80.95,80.81,80.91,17300.0,65.8698,65.9758,65.8616,65.9431,17300.0
2013-06-24 12:35:00,80.92,80.94,80.82,80.86,12100.0,65.9513,65.9676,65.8698,65.9024,12100.0
2013-06-24 12:40:00,80.86,81.0,80.83,80.93,11100.0,65.9024,66.0165,65.8779,65.9595,11100.0
2013-06-24 12:45:00,80.93,80.99,80.82,80.82,7100.0,65.9595,66.0084,65.8698,65.8698,7100.0
2013-06-24 12:50:00,80.82,80.89,80.78,80.89,8200.0,65.8698,65.9268,65.8372,65.9268,8200.0
2013-06-24 12:55:00,80.87,80.97,80.85,80.95,10600.0,65.9105,65.9921,65.8942,65.9758,10600.0
2013-06-24 13:00:00,80.95,80.99,80.93,80.96,10700.0,65.9758,66.0084,65.9595,65.9839,10700.0
2013-06-24 13:05:00,80.96,80.96,80.7,80.76,10500.0,65.9839,65.9839,65.772,65.8209,10500.0
2013-06-24 13:10:00,80.75,80.94,80.7,80.9,14200.0,65.8127,65.9676,65.772,65.935,14200.0
2013-06-24 13:15:00,80.91,80.94,80.82,80.92,5400.0,65.9431,65.9676,65.8698,65.9513,5400.0
2013-06-24 13:20:00,80.95,80.98,80.85,80.86,7600.0,65.9758,66.0002,65.8942,65.9024,7600.0
2013-06-24 13:25:00,80.85,80.97,80.8,80.96,8700.0,65.8942,65.9921,65.8535,65.9839,8700.0
2013-06-24 13:30:00,80.98,80.99,80.85,80.86,10100.0,66.0002,66.0084,65.8942,65.9024,10100.0
2013-06-24 13:35:00,80.87,80.9,80.8,80.88,8100.0,65.9105,65.935,65.8535,65.9187,8100.0
2013-06-24 13:40:00,80.86,80.98,80.85,80.98,8300.0,65.9024,66.0002,65.8942,66.0002,8300.0
2013-06-24 13:45:00,80.98,80.99,80.86,80.93,16800.0,66.0002,66.0084,65.9024,65.9595,16800.0
2013-06-24 13:50:00,80.92,81.0,80.87,80.99,24300.0,65.9513,66.0165,65.9105,66.0084,24300.0
2013-06-24 13:55:00,80.99,81.11,80.94,81.08,49600.0,66.0084,66.1062,65.9676,66.0817,49600.0
2013-06-24 14:00:00,81.09,81.15,80.99,81.1,14100.0,66.0899,66.1388,66.0084,66.098,14100.0
2013-06-24 14:05:00,81.11,81.34,81.11,81.3,15000.0,66.1062,66.2936,66.1062,66.261,15000.0
2013-06-24 14:10:00,81.29,81.33,81.09,81.09,10700.0,66.2529,66.2855,66.0899,66.0899,10700.0
2013-06-24 14:15:00,81.07,81.24,81.07,81.21,13200.0,66.0736,66.2121,66.0736,66.1877,13200.0
2013-06-24 14:20:00,81.25,81.33,81.21,81.23,13800.0,66.2203,66.2855,66.1877,66.204,13800.0
2013-06-24 14:25:00,81.22,81.38,81.2,81.35,16600.0,66.1958,66.3262,66.1795,66.3018,16600.0
2013-06-24 14:30:00,81.34,81.5,81.34,81.5,19900.0,66.2936,66.424,66.2936,66.424,19900.0
2013-06-24 14:35:00,81.44,81.58,81.4,81.58,16000.0,66.3751,66.4892,66.3425,66.4892,16000.0
2013-06-24 14:40:00,81.62,81.7,81.55,81.64,38100.0,66.5218,66.587,66.4648,66.5381,38100.0
2013-06-24 14:45:00,81.64,81.64,81.47,81.51,10000.0,66.5381,66.5381,66.3996,66.4322,10000.0
2013-06-24 14:50:00,81.49,81.54,81.38,81.4,12200.0,66.4159,66.4566,66.3262,66.3425,12200.0
2013-06-24 14:55:00,81.39,81.5,81.31,81.39,33100.0,66.3344,66.424,66.2692,66.3344,33100.0
2013-06-24 15:00:00,81.36,81.62,81.35,81.57,19200.0,66.3099,66.5218,66.3018,66.4811,19200.0
2013-06-24 15:05:00,81.57,81.78,81.57,81.73,28300.0,66.4811,66.6522,66.4811,66.6115,28300.0
2013-06-24 15:10:00,81.7,81.8,81.67,81.77,27900.0,66.587,66.6685,66.5626,66.6441,27900.0
2013-06-24 15:15:00,81.75,81.77,81.61,81.64,17600.0,66.6278,66.6441,66.5137,66.5381,17600.0
2013-06-24 15:20:00,81.62,81.67,81.54,81.62,29000.0,66.5218,66.5626,66.4566,66.5218,29000.0
2013-06-24 15:25:00,81.6,81.62,81.5,81.51,22300.0,66.5055,66.5218,66.424,66.4322,22300.0
2013-06-24 15:30:00,81.5,81.58,81.41,81.46,27200.0,66.424,66.4892,66.3507,66.3914,27200.0
2013-06-24 15:35:00,81.42,81.61,81.4,81.58,23700.0,66.3588,66.5137,66.3425,66.4892,23700.0
2013-06-24 15:40:00,81.58,81.59,81.5,81.52,19100.0,66.4892,66.4974,66.424,66.4403,19100.0
2013-06-24 15:45:00,81.53,81.55,81.22,81.27,36700.0,66.4485,66.4648,66.1958,66.2366,36700.0
2013-06-24 15:50:00,81.28,81.35,81.2,81.34,43200.0,66.2447,66.3018,66.1795,66.2936,43200.0
2013-06-24 15:55:00,81.32,81.33,81.0,81.06,71200.0,66.2773,66.2855,66.0165,66.0654,71200.0
2013-06-25 09:30:00,81.67,81.73,81.48,81.56,22700.0,66.5626,66.6115,66.4077,66.4729,22700.0
2013-06-25 09:35:00,81.58,81.58,81.27,81.44,14800.0,66.4892,66.4892,66.2366,66.3751,14800.0
2013-06-25 09:40:00,81.52,81.62,81.49,81.5,19100.0,66.4403,66.5218,66.4159,66.424,19100.0
2013-06-25 09:45:00,81.5,81.58,81.31,81.33,18300.0,66.424,66.4892,66.2692,66.2855,18300.0
2013-06-25 09:50:00,81.33,81.48,81.31,81.36,14900.0,66.2855,66.4077,66.2692,66.3099,14900.0
2013-06-25 09:55:00,81.29,81.35,81.08,81.11,51500.0,66.2529,66.3018,66.0817,66.1062,51500.0
2013-06-25 10:00:00,81.16,81.18,80.99,81.13,37200.0,66.1469,66.1632,66.0084,66.1225,37200.0
2013-06-25 10:05:00,81.12,81.15,80.92,81.08,36700.0,66.1143,66.1388,65.9513,66.0817,36700.0
2013-06-25 10:10:00,81.04,81.14,80.94,81.03,16100.0,66.0491,66.1306,65.9676,66.041,16100.0
2013-06-25 10:15:00,81.02,81.03,80.78,80.91,17200.0,66.0328,66.041,65.8372,65.9431,17200.0
2013-06-25 10:20:00,80.91,80.93,80.82,80.87,36200.0,65.9431,65.9595,65.8698,65.9105,36200.0
2013-06-25 10:25:00,80.9,80.93,80.83,80.85,32200.0,65.935,65.9595,65.8779,65.8942,32200.0
2013-06-25 10:30:00,80.84,80.92,80.79,80.9,41200.0,65.8861,65.9513,65.8453,65.935,41200.0
2013-06-25 10:35:00,80.86,80.93,80.8,80.86,28700.0,65.9024,65.9595,65.8535,65.9024,28700.0
2013-06-25 10:40:00,80.88,80.92,80.78,80.78,11300.0,65.9187,65.9513,65.8372,65.8372,11300.0
2013-06-25 10:45:00,80.82,80.97,80.82,80.96,7400.0,65.8698,65.9921,65.8698,65.9839,7400.0
2013-06-25 10:50:00,80.95,80.95,80.89,80.93,8600.0,65.9758,65.9758,65.9268,65.9595,8600.0
2013-06-25 10:55:00,80.94,80.98,80.9,80.9,14500.0,65.9676,66.0002,65.935,65.935,14500.0
2013-06-25 11:00:00,80.91,80.95,80.89,80.94,13700.0,65.9431,65.9758,65.9268,65.9676,13700.0
2013-06-25 11:05:00,80.94,80.97,80.91,80.94,11800.0,65.9676,65.9921,65.9431,65.9676,11800.0
2013-06-25 11:10:00,80.95,81.02,80.94,81.01,9600.0,65.9758,66.0328,65.9676,66.0247,9600.0
2013-06-25 11:15:00,80.98,80.98,80.9,80.91,10200.0,66.0002,66.0002,65.935,65.9431,10200.0
2013-06-25 11:20:00,80.9,80.95,80.8,80.8,11900.0,65.935,65.9758,65.8535,65.8535,11900.0
2013-06-25 11:25:00,80.8,80.82,80.7,80.75,13000.0,65.8535,65.8698,65.772,65.8127,13000.0
2013-06-25 11:30:00,80.74,80.87,80.74,80.85,13800.0,65.8046,65.9105,65.8046,65.8942,13800.0
2013-06-25 11:35:00,80.84,80.86,80.77,80.77,13800.0,65.8861,65.9024,65.829,65.829,13800.0
2013-06-25 11:40:00,80.76,80.78,80.67,80.73,10600.0,65.8209,65.8372,65.7475,65.7964,10600.0
2013-06-25 11:45:00,80.73,80.74,80.64,80.7,10500.0,65.7964,65.8046,65.7231,65.772,10500.0
2013-06-25 11:50:00,80.7,80.74,80.69,80.72,4700.0,65.772,65.8046,65.7638,65.7883,4700.0
2013-06-25 11:55:00,80.72,80.78,80.66,80.66,6400.0,65.7883,65.8372,65.7394,65.7394,6400.0
2013-06-25 12:00:00,80.68,80.8,80.66,80.78,7800.0,65.7557,65.8535,65.7394,65.8372,7800.0
2013-06-25 12:05:00,80.81,80.83,80.78,80.78,6800.0,65.8616,65.8779,65.8372,65.8372,6800.0
2013-06-25 12:10:00,80.77,80.88,80.77,80.86,9000.0,65.829,65.9187,65.829,65.9024,9000.0
2013-06-25 12:15:00,80.86,80.93,80.84,80.92,16500.0,65.9024,65.9595,65.8861,65.9513,16500.0
2013-06-25 12:20:00,80.93,80.94,80.87,80.91,10500.0,65.9595,65.9676,65.9105,65.9431,10500.0
2013-06-25 12:25:00,80.92,80.92,80.86,80.88,6600.0,65.9513,65.9513,65.9024,65.9187,6600.0
2013-06-25 12:30:00,80.86,80.99,80.86,80.97,7600.0,65.9024,66.0084,65.9024,65.9921,7600.0
2013-06-25 12:35:00,80.98,81.03,80.97,81.03,13300.0,66.0002,66.041,65.9921,66.041,13300.0
2013-06-25 12:40:00,81.02,81.04,80.98,81.0,5000.0,66.0328,66.0491,66.0002,66.0165,5000.0
2013-06-25 12:45:00,81.0,81.09,81.0,81.05,10000.0,66.0165,66.0899,66.0165,66.0573,10000.0
2013-06-25 12:50:00,81.05,81.09,81.04,81.07,5300.0,66.0573,66.0899,66.0491,66.0736,5300.0
2013-06-25 12:55:00,81.07,81.11,81.0,81.11,10900.0,66.0736,66.1062,66.0165,66.1062,10900.0
2013-06-25 13:00:00,81.11,81.15,81.08,81.1,7500.0,66.1062,66.1388,66.0817,66.098,7500.0
2013-06-25 13:05:00,81.1,81.1,80.96,80.97,13300.0,66.098,66.098,65.9839,65.9921,13300.0
2013-06-25 13:10:00,80.97,81.04,80.96,81.03,9800.0,65.9921,66.0491,65.9839,66.041,9800.0
2013-06-25 13:15:00,81.02,81.02,80.94,80.95,9000.0,66.0328,66.0328,65.9676,65.9758,9000.0
2013-06-25 13:20:00,80.93,80.95,80.9,80.92,9600.0,65.9595,65.9758,65.935,65.9513,9600.0
2013-06-25 13:25:00,80.93,80.95,80.91,80.93,11800.0,65.9595,65.9758,65.9431,65.9595,11800.0
2013-06-25 13:30:00,80.92,80.93,80.86,80.92,12100.0,65.9513,65.9595,65.9024,65.9513,12100.0
2013-06-25 13:35:00,80.93,80.93,80.88,80.88,20800.0,65.9595,65.9595,65.9187,65.9187,20800.0
2013-06-25 13:40:00,80.88,80.98,80.87,80.91,9000.0,65.9187,66.0002,65.9105,65.9431,9000.0
2013-06-25 13:45:00,80.93,80.95,80.9,80.95,7100.0,65.9595,65.9758,65.935,65.9758,7100.0
2013-06-25 13:50:00,80.95,80.95,80.86,80.87,10800.0,65.9758,65.9758,65.9024,65.9105,10800.0
2013-06-25 13:55:00,80.87,80.87,80.8,80.8,10200.0,65.9105,65.9105,65.8535,65.8535,10200.0
2013-06-25 14:00:00,80.79,80.86,80.73,80.81,12300.0,65.8453,65.9024,65.7964,65.8616,12300.0
2013-06-25 14:05:00,80.81,80.86,80.81,80.82,9200.0,65.8616,65.9024,65.8616,65.8698,9200.0
2013-06-25 14:10:00,80.82,80.88,80.82,80.87,6700.0,65.8698,65.9187,65.8698,65.9105,6700.0
2013-06-25 14:15:00,80.88,81.0,80.88,81.0,18200.0,65.9187,66.0165,65.9187,66.0165,18200.0
2013-06-25 14:20:00,80.99,81.04,80.98,81.02,42700.0,66.0084,66.0491,66.0002,66.0328,42700.0
2013-06-25 14:25:00,81.03,81.13,81.0,81.13,15300.0,66.041,66.1225,66.0165,66.1225,15300.0
2013-06-25 14:30:00,81.13,81.21,81.09,81.16,17900.0,66.1225,66.1877,66.0899,66.1469,17900.0
2013-06-25 14:35:00,81.16,81.18,81.07,81.08,7700.0,66.1469,66.1632,66.0736,66.0817,7700.0
2013-06-25 14:40:00,81.08,81.08,80.97,80.97,8100.0,66.0817,66.0817,65.9921,65.9921,8100.0
2013-06-25 14:45:00,80.99,81.01,80.93,81.01,9000.0,66.0084,66.0247,65.9595,66.0247,9000.0
2013-06-25 14:50:00,80.99,80.99,80.89,80.89,11400.0,66.0084,66.0084,65.9268,65.9268,11400.0
2013-06-25 14:55:00,80.9,80.93,80.79,80.82,13700.0,65.935,65.9595,65.8453,65.8698,13700.0
2013-06-25 15:00:00,80.84,80.9,80.83,80.84,14900.0,65.8861,65.935,65.8779,65.8861,14900.0
2013-06-25 15:05:00,80.84,80.92,80.83,80.91,11900.0,65.8861,65.9513,65.8779,65.9431,11900.0
2013-06-25 15:10:00,80.9,80.98,80.9,80.9,7900.0,65.935,66.0002,65.935,65.935,7900.0
2013-06-25 15:15:00,80.88,80.92,80.84,80.84,9500.0,65.9187,65.9513,65.8861,65.8861,9500.0
2013-06-25 15:20:00,80.84,80.89,80.84,80.89,16100.0,65.8861,65.9268,65.8861,65.9268,16100.0
2013-06-25 15:25:00,80.89,80.91,80.87,80.89,22200.0,65.9268,65.9431,65.9105,65.9268,22200.0
2013-06-25 15:30:00,80.9,81.0,80.89,81.0,23600.0,65.935,66.0165,65.9268,66.0165,23600.0
2013-06-25 15:35:00,80.98,81.03,80.96,80.99,22900.0,66.0002,66.041,65.9839,66.0084,22900.0
2013-06-25 15:40:00,80.98,80.99,80.78,80.85,30200.0,66.0002,66.0084,65.8372,65.8942,30200.0
2013-06-25 15:45:00,80.84,80.84,80.74,80.76,45700.0,65.8861,65.8861,65.8046,65.8209,45700.0
2013-06-25 15:50:00,80.75,80.83,80.73,80.8,47900.0,65.8127,65.8779,65.7964,65.8535,47900.0
2013-06-25 15:55:00,80.81,80.83,80.67,80.73,85400.0,65.8616,65.8779,65.7475,65.7964,85400.0
2013-06-26 09:30:00,81.5,81.58,81.34,81.45,32300.0,66.424,66.4892,66.2936,66.3833,32300.0
2013-06-26 09:35:00,81.46,81.87,81.46,81.81,12300.0,66.3914,66.7256,66.3914,66.6767,12300.0
2013-06-26 09:40:00,81.87,81.93,81.81,81.86,9200.0,66.7256,66.7745,66.6767,66.7174,9200.0
2013-06-26 09:45:00,81.86,81.92,81.77,81.82,22700.0,66.7174,66.7663,66.6441,66.6848,22700.0
2013-06-26 09:50:00,81.79,81.85,81.7,81.7,13600.0,66.6604,66.7093,66.587,66.587,13600.0
2013-06-26 09:55:00,81.7,81.75,81.66,81.71,73900.0,66.587,66.6278,66.5544,66.5952,73900.0
2013-06-26 10:00:00,81.71,81.75,81.58,81.65,33400.0,66.5952,66.6278,66.4892,66.5463,33400.0
2013-06-26 10:05:00,81.68,81.75,81.62,81.68,69400.0,66.5707,66.6278,66.5218,66.5707,69400.0
2013-06-26 10:10:00,81.7,81.78,81.66,81.77,28000.0,66.587,66.6522,66.5544,66.6441,28000.0
2013-06-26 10:15:00,81.76,81.81,81.7,81.73,29900.0,66.6359,66.6767,66.587,66.6115,29900.0
2013-06-26 10:20:00,81.72,81.84,81.7,81.74,16700.0,66.6033,66.7011,66.587,66.6196,16700.0
2013-06-26 10:25:00,81.75,81.83,81.72,81.8,12300.0,66.6278,66.693,66.6033,66.6685,12300.0
2013-06-26 10:30:00,81.79,81.84,81.73,81.76,7100.0,66.6604,66.7011,66.6115,66.6359,7100.0
2013-06-26 10:35:00,81.76,81.82,81.74,81.74,6400.0,66.6359,66.6848,66.6196,66.6196,6400.0
2013-06-26 10:40:00,81.73,81.8,81.68,81.74,7500.0,66.6115,66.6685,66.5707,66.6196,7500.0
2013-06-26 10:45:00,81.73,81.8,81.72,81.72,5500.0,66.6115,66.6685,66.6033,66.6033,5500.0
2013-06-26 10:50:00,81.72,81.72,81.67,81.67,3100.0,66.6033,66.6033,66.5626,66.5626,3100.0
2013-06-26 10:55:00,81.66,81.66,81.58,81.6,17600.0,66.5544,66.5544,66.4892,66.5055,17600.0
2013-06-26 11:00:00,81.62,81.67,81.58,81.58,13300.0,66.5218,66.5626,66.4892,66.4892,13300.0
2013-06-26 11:05:00,81.58,81.69,81.49,81.66,22600.0,66.4892,66.5789,66.4159,66.5544,22600.0
2013-06-26 11:10:00,81.68,81.75,81.62,81.75,12400.0,66.5707,66.6278,66.5218,66.6278,12400.0
2013-06-26 11:15:00,81.76,81.9,81.76,81.84,8000.0,66.6359,66.75,66.6359,66.7011,8000.0
2013-06-26 11:20:00,81.82,81.84,81.74,81.74,10800.0,66.6848,66.7011,66.6196,66.6196,10800.0
2013-06-26 11:25:00,81.73,81.75,81.62,81.68,23500.0,66.6115,66.6278,66.5218,66.5707,23500.0
2013-06-26 11:30:00,81.65,81.75,81.62,81.74,15200.0,66.5463,66.6278,66.5218,66.6196,15200.0
2013-06-26 11:35:00,81.75,81.78,81.65,81.73,6500.0,66.6278,66.6522,66.5463,66.6115,6500.0
2013-06-26 11:40:00,81.72,81.74,81.65,81.7,4300.0,66.6033,66.6196,66.5463,66.587,4300.0
2013-06-26 11:45:00,81.68,81.85,81.68,81.85,7000.0,66.5707,66.7093,66.5707,66.7093,7000.0
2013-06-26 11:50:00,81.85,81.9,81.85,81.86,5200.0,66.7093,66.75,66.7093,66.7174,5200.0
2013-06-26 11:55:00,81.85,81.88,81.8,81.86,8400.0,66.7093,66.7337,66.6685,66.7174,8400.0
2013-06-26 12:00:00,81.85,81.97,81.84,81.92,12200.0,66.7093,66.8071,66.7011,66.7663,12200.0
2013-06-26 12:05:00,81.92,81.93,81.74,81.77,11600.0,66.7663,66.7745,66.6196,66.6441,11600.0
2013-06-26 12:10:00,81.77,81.78,81.69,81.71,47000.0,66.6441,66.6522,66.5789,66.5952,47000.0
2013-06-26 12:15:00,81.73,81.79,81.71,81.79,18000.0,66.6115,66.6604,66.5952,66.6604,18000.0
2013-06-26 12:20:00,81.79,81.85,81.79,81.84,9200.0,66.6604,66.7093,66.6604,66.7011,9200.0
2013-06-26 12:25:00,81.84,81.98,81.84,81.98,10700.0,66.7011,66.8152,66.7011,66.8152,10700.0
2013-06-26 12:30:00,81.96,81.98,81.89,81.89,11400.0,66.7989,66.8152,66.7419,66.7419,11400.0
2013-06-26 12:35:00,81.89,81.89,81.82,81.88,7600.0,66.7419,66.7419,66.6848,66.7337,7600.0
2013-06-26 12:40:00,81.87,81.89,81.84,81.87,12700.0,66.7256,66.7419,66.7011,66.7256,12700.0
2013-06-26 12:45:00,81.86,81.94,81.85,81.93,7500.0,66.7174,66.7826,66.7093,66.7745,7500.0
2013-06-26 12:50:00,81.93,81.98,81.92,81.92,8300.0,66.7745,66.8152,66.7663,66.7663,8300.0
2013-06-26 12:55:00,81.94,81.94,81.81,81.84,7100.0,66.7826,66.7826,66.6767,66.7011,7100.0
2013-06-26 13:00:00,81.84,81.85,81.78,81.78,24800.0,66.7011,66.7093,66.6522,66.6522,24800.0
2013-06-26 13:05:00,81.75,81.91,81.75,81.84,9100.0,66.6278,66.7582,66.6278,66.7011,9100.0
2013-06-26 13:10:00,81.85,81.93,81.83,81.83,18500.0,66.7093,66.7745,66.693,66.693,18500.0
2013-06-26 13:15:00,81.83,81.88,81.79,81.84,50000.0,66.693,66.7337,66.6604,66.7011,50000.0
2013-06-26 13:20:00,81.85,81.87,81.79,81.79,26100.0,66.7093,66.7256,66.6604,66.6604,26100.0
2013-06-26 13:25:00,81.8,81.89,81.79,81.89,21800.0,66.6685,66.7419,66.6604,66.7419,21800.0
2013-06-26 13:30:00,81.89,81.9,81.78,81.78,14100.0,66.7419,66.75,66.6522,66.6522,14100.0
2013-06-26 13:35:00,81.79,81.89,81.79,81.88,7500.0,66.6604,66.7419,66.6604,66.7337,7500.0
2013-06-26 13:40:00,81.87,81.87,81.79,81.83,12600.0,66.7256,66.7256,66.6604,66.693,12600.0
2013-06-26 13:45:00,81.8,81.86,81.79,81.85,15000.0,66.6685,66.7174,66.6604,66.7093,15000.0
2013-06-26 13:50:00,81.86,81.88,81.78,81.78,14000.0,66.7174,66.7337,66.6522,66.6522,14000.0
2013-06-26 13:55:00,81.78,81.88,81.78,81.8,13200.0,66.6522,66.7337,66.6522,66.6685,13200.0
2013-06-26 14:00:00,81.8,81.81,81.72,81.75,13200.0,66.6685,66.6767,66.6033,66.6278,13200.0
2013-06-26 14:05:00,81.73,81.74,81.63,81.66,17100.0,66.6115,66.6196,66.53,66.5544,17100.0
2013-06-26 14:10:00,81.65,81.66,81.58,81.59,11200.0,66.5463,66.5544,66.4892,66.4974,11200.0
2013-06-26 14:15:00,81.58,81.65,81.58,81.58,7000.0,66.4892,66.5463,66.4892,66.4892,7000.0
2013-06-26 14:20:00,81.61,81.65,81.59,81.62,8300.0,66.5137,66.5463,66.4974,66.5218,8300.0
2013-06-26 14:25:00,81.63,81.76,81.62,81.76,11800.0,66.53,66.6359,66.5218,66.6359,11800.0
2013-06-26 14:30:00,81.76,81.79,81.74,81.79,8900.0,66.6359,66.6604,66.6196,66.6604,8900.0
2013-06-26 14:35:00,81.77,81.84,81.74,81.84,10600.0,66.6441,66.7011,66.6196,66.7011,10600.0
2013-06-26 14:40:00,81.81,81.89,81.79,81.88,10500.0,66.6767,66.7419,66.6604,66.7337,10500.0
2013-06-26 14:45:00,81.88,81.89,81.79,81.83,20200.0,66.7337,66.7419,66.6604,66.693,20200.0
2013-06-26 14:50:00,81.84,81.85,81.77,81.83,42600.0,66.7011,66.7093,66.6441,66.693,42600.0
2013-06-26 14:55:00,81.81,81.83,81.77,81.78,18900.0,66.6767,66.693,66.6441,66.6522,18900.0
2013-06-26 15:00:00,81.77,81.93,81.77,81.91,14400.0,66.6441,66.7745,66.6441,66.7582,14400.0
2013-06-26 15:05:00,81.92,82.03,81.9,82.0,9400.0,66.7663,66.856,66.75,66.8315,9400.0
2013-06-26 15:10:00,82.01,82.1,82.0,82.1,7900.0,66.8397,66.913,66.8315,66.913,7900.0
2013-06-26 15:15:00,82.11,82.12,82.04,82.11,10800.0,66.9212,66.9293,66.8641,66.9212,10800.0
2013-06-26 15:20:00,82.11,82.11,82.02,82.05,10400.0,66.9212,66.9212,66.8478,66.8723,10400.0
2013-06-26 15:25:00,82.05,82.06,81.99,82.06,12900.0,66.8723,66.8804,66.8234,66.8804,12900.0
2013-06-26 15:30:00,82.05,82.05,82.0,82.0,9600.0,66.8723,66.8723,66.8315,66.8315,9600.0
2013-06-26 15:35:00,82.0,82.05,81.99,82.04,10800.0,66.8315,66.8723,66.8234,66.8641,10800.0
2013-06-26 15:40:00,82.04,82.09,82.0,82.02,14900.0,66.8641,66.9049,66.8315,66.8478,14900.0
2013-06-26 15:45:00,82.0,82.02,81.94,82.02,30100.0,66.8315,66.8478,66.7826,66.8478,30100.0
2013-06-26 15:50:00,82.01,82.02,81.86,81.92,60300.0,66.8397,66.8478,66.7174,66.7663,60300.0
2013-06-26 15:55:00,81.92,81.94,81.83,81.84,74800.0,66.7663,66.7826,66.693,66.7011,74800.0
2013-06-27 09:30:00,82.45,82.49,82.37,82.45,21200.0,67.1983,67.2309,67.1331,67.1983,21200.0
2013-06-27 09:35:00,82.45,82.62,82.44,82.6,15500.0,67.1983,67.3368,67.1901,67.3205,15500.0
2013-06-27 09:40:00,82.56,82.65,82.52,82.53,14100.0,67.2879,67.3613,67.2553,67.2635,14100.0
2013-06-27 09:45:00,82.59,82.71,82.56,82.7,29100.0,67.3124,67.4102,67.2879,67.402,29100.0
2013-06-27 09:50:00,82.74,82.76,82.65,82.69,13500.0,67.4346,67.4509,67.3613,67.3939,13500.0
2013-06-27 09:55:00,82.69,82.72,82.63,82.71,15600.0,67.3939,67.4183,67.345,67.4102,15600.0
2013-06-27 10:00:00,82.74,82.81,82.74,82.75,17200.0,67.4346,67.4917,67.4346,67.4428,17200.0
2013-06-27 10:05:00,82.76,82.85,82.7,82.85,11900.0,67.4509,67.5243,67.402,67.5243,11900.0
2013-06-27 10:10:00,82.87,83.03,82.87,83.02,20000.0,67.5406,67.671,67.5406,67.6628,20000.0
2013-06-27 10:15:00,83.01,83.05,82.96,82.98,8900.0,67.6547,67.6873,67.6139,67.6302,8900.0
2013-06-27 10:20:00,82.99,83.03,82.88,82.91,10200.0,67.6384,67.671,67.5487,67.5732,10200.0
2013-06-27 10:25:00,82.92,82.93,82.83,82.92,6700.0,67.5813,67.5895,67.508,67.5813,6700.0
2013-06-27 10:30:00,82.9,83.2,82.9,83.18,10200.0,67.565,67.8095,67.565,67.7932,10200.0
2013-06-27 10:35:00,83.19,83.35,83.19,83.28,21700.0,67.8014,67.9318,67.8014,67.8747,21700.0
2013-06-27 10:40:00,83.27,83.27,83.04,83.08,17800.0,67.8666,67.8666,67.6791,67.7117,17800.0
2013-06-27 10:45:00,83.09,83.1,83.02,83.05,6300.0,67.7199,67.728,67.6628,67.6873,6300.0
2013-06-27 10:50:00,83.07,83.14,83.07,83.12,5500.0,67.7036,67.7606,67.7036,67.7443,5500.0
2013-06-27 10:55:00,83.12,83.14,83.04,83.06,5700.0,67.7443,67.7606,67.6791,67.6954,5700.0
2013-06-27 11:00:00,83.05,83.19,83.05,83.19,5000.0,67.6873,67.8014,67.6873,67.8014,5000.0
2013-06-27 11:05:00,83.21,83.28,83.18,83.18,15700.0,67.8177,67.8747,67.7932,67.7932,15700.0
2013-06-27 11:10:00,83.17,83.18,83.06,83.06,10200.0,67.7851,67.7932,67.6954,67.6954,10200.0
2013-06-27 11:15:00,83.07,83.13,83.05,83.1,10300.0,67.7036,67.7525,67.6873,67.728,10300.0
2013-06-27 11:20:00,83.12,83.13,82.95,82.98,4800.0,67.7443,67.7525,67.6058,67.6302,4800.0
2013-06-27 11:25:00,82.99,83.07,82.99,83.03,5200.0,67.6384,67.7036,67.6384,67.671,5200.0
2013-06-27 11:30:00,83.0,83.08,82.98,83.07,3300.0,67.6465,67.7117,67.6302,67.7036,3300.0
2013-06-27 11:35:00,83.04,83.07,82.94,82.95,6500.0,67.6791,67.7036,67.5976,67.6058,6500.0
2013-06-27 11:40:00,82.92,83.04,82.92,83.04,6500.0,67.5813,67.6791,67.5813,67.6791,6500.0
2013-06-27 11:45:00,83.05,83.16,83.05,83.16,2000.0,67.6873,67.7769,67.6873,67.7769,2000.0
2013-06-27 11:50:00,83.16,83.18,83.14,83.15,4700.0,67.7769,67.7932,67.7606,67.7688,4700.0
2013-06-27 11:55:00,83.15,83.15,83.07,83.09,5700.0,67.7688,67.7688,67.7036,67.7199,5700.0
2013-06-27 12:00:00,83.07,83.12,82.97,82.97,9900.0,67.7036,67.7443,67.6221,67.6221,9900.0
2013-06-27 12:05:00,82.99,83.06,82.97,83.04,12700.0,67.6384,67.6954,67.6221,67.6791,12700.0
2013-06-27 12:10:00,83.03,83.04,82.97,82.97,6300.0,67.671,67.6791,67.6221,67.6221,6300.0
2013-06-27 12:15:00,82.97,82.99,82.95,82.97,3100.0,67.6221,67.6384,67.6058,67.6221,3100.0
2013-06-27 12:20:00,82.97,83.05,82.97,83.01,8200.0,67.6221,67.6873,67.6221,67.6547,8200.0
2013-06-27 12:25:00,83.0,83.0,82.9,82.95,7000.0,67.6465,67.6465,67.565,67.6058,7000.0
2013-06-27 12:30:00,82.96,82.97,82.93,82.94,6500.0,67.6139,67.6221,67.5895,67.5976,6500.0
2013-06-27 12:35:00,82.93,83.04,82.92,83.03,15400.0,67.5895,67.6791,67.5813,67.671,15400.0
2013-06-27 12:40:00,83.03,83.09,83.02,83.08,5100.0,67.671,67.7199,67.6628,67.7117,5100.0
2013-06-27 12:45:00,83.06,83.06,82.97,82.99,5100.0,67.6954,67.6954,67.6221,67.6384,5100.0
2013-06-27 12:50:00,82.98,83.0,82.97,83.0,6900.0,67.6302,67.6465,67.6221,67.6465,6900.0
2013-06-27 12:55:00,83.0,83.17,83.0,83.14,7900.0,67.6465,67.7851,67.6465,67.7606,7900.0
2013-06-27 13:00:00,83.14,83.25,83.09,83.19,10400.0,67.7606,67.8503,67.7199,67.8014,10400.0
2013-06-27 13:05:00,83.18,83.19,83.11,83.13,12100.0,67.7932,67.8014,67.7362,67.7525,12100.0
2013-06-27 13:10:00,83.15,83.25,83.15,83.24,3800.0,67.7688,67.8503,67.7688,67.8421,3800.0
2013-06-27 13:15:00,83.25,83.39,83.25,83.37,7400.0,67.8503,67.9644,67.8503,67.9481,7400.0
2013-06-27 13:20:00,83.38,83.38,83.33,83.35,4100.0,67.9562,67.9562,67.9155,67.9318,4100.0
2013-06-27 13:25:00,83.34,83.36,83.28,83.32,4900.0,67.9236,67.9399,67.8747,67.9073,4900.0
2013-06-27 13:30:00,83.33,83.36,83.32,83.36,11300.0,67.9155,67.9399,67.9073,67.9399,11300.0
2013-06-27 13:35:00,83.37,83.42,83.36,83.4,15600.0,67.9481,67.9888,67.9399,67.9725,15600.0
2013-06-27 13:40:00,83.41,83.41,83.3,83.3,7300.0,67.9807,67.9807,67.891,67.891,7300.0
2013-06-27 13:45:00,83.29,83.31,83.27,83.31,9000.0,67.8829,67.8992,67.8666,67.8992,9000.0
2013-06-27 13:50:00,83.31,83.31,83.2,83.22,5900.0,67.8992,67.8992,67.8095,67.8258,5900.0
2013-06-27 13:55:00,83.2,83.2,83.07,83.07,7600.0,67.8095,67.8095,67.7036,67.7036,7600.0
2013-06-27 14:00:00,83.07,83.1,83.03,83.1,11100.0,67.7036,67.728,67.671,67.728,11100.0
2013-06-27 14:05:00,83.11,83.17,83.1,83.16,13200.0,67.7362,67.7851,67.728,67.7769,13200.0
2013-06-27 14:10:00,83.16,83.17,83.13,83.15,6000.0,67.7769,67.7851,67.7525,67.7688,6000.0
2013-06-27 14:15:00,83.13,83.21,83.11,83.2,7000.0,67.7525,67.8177,67.7362,67.8095,7000.0
2013-06-27 14:20:00,83.22,83.25,83.2,83.24,7400.0,67.8258,67.8503,67.8095,67.8421,7400.0
2013-06-27 14:25:00,83.22,83.28,83.21,83.26,6000.0,67.8258,67.8747,67.8177,67.8584,6000.0
2013-06-27 14:30:00,83.26,83.3,83.25,83.25,11600.0,67.8584,67.891,67.8503,67.8503,11600.0
2013-06-27 14:35:00,83.23,83.23,83.17,83.17,5200.0,67.834,67.834,67.7851,67.7851,5200.0
2013-06-27 14:40:00,83.18,83.23,83.14,83.14,9500.0,67.7932,67.834,67.7606,67.7606,9500.0
2013-06-27 14:45:00,83.16,83.22,83.11,83.2,7000.0,67.7769,67.8258,67.7362,67.8095,7000.0
2013-06-27 14:50:00,83.2,83.23,83.2,83.2,9100.0,67.8095,67.834,67.8095,67.8095,9100.0
2013-06-27 14:55:00,83.2,83.32,83.2,83.31,13000.0,67.8095,67.9073,67.8095,67.8992,13000.0
2013-06-27 15:00:00,83.31,83.32,83.22,83.24,8300.0,67.8992,67.9073,67.8258,67.8421,8300.0
2013-06-27 15:05:00,83.26,83.29,83.21,83.25,9100.0,67.8584,67.8829,67.8177,67.8503,9100.0
2013-06-27 15:10:00,83.25,83.34,83.25,83.33,6900.0,67.8503,67.9236,67.8503,67.9155,6900.0
2013-06-27 15:15:00,83.35,83.36,83.34,83.34,5600.0,67.9318,67.9399,67.9236,67.9236,5600.0
2013-06-27 15:20:00,83.32,83.37,83.3,83.37,8500.0,67.9073,67.9481,67.891,67.9481,8500.0
2013-06-27 15:25:00,83.37,83.41,83.37,83.39,10600.0,67.9481,67.9807,67.9481,67.9644,10600.0
2013-06-27 15:30:00,83.4,83.45,83.38,83.39,15100.0,67.9725,68.0133,67.9562,67.9644,15100.0
2013-06-27 15:35:00,83.38,83.39,83.32,83.32,11800.0,67.9562,67.9644,67.9073,67.9073,11800.0
2013-06-27 15:40:00,83.34,83.34,83.28,83.31,13000.0,67.9236,67.9236,67.8747,67.8992,13000.0
2013-06-27 15:45:00,83.3,83.32,83.26,83.29,28500.0,67.891,67.9073,67.8584,67.8829,28500.0
2013-06-27 15:50:00,83.29,83.32,83.22,83.28,28100.0,67.8829,67.9073,67.8258,67.8747,28100.0
2013-06-27 15:55:00,83.28,83.3,83.18,83.21,69100.0,67.8747,67.891,67.7932,67.8177,69100.0
2013-06-28 09:30:00,83.0,83.03,82.77,82.97,23400.0,67.6465,67.671,67.4591,67.6221,23400.0
2013-06-28 09:35:00,83.02,83.21,82.96,83.08,16000.0,67.6628,67.8177,67.6139,67.7117,16000.0
2013-06-28 09:40:00,83.09,83.1,82.83,82.89,11900.0,67.7199,67.728,67.508,67.5569,11900.0
2013-06-28 09:45:00,82.89,83.0,82.77,82.9,12300.0,67.5569,67.6465,67.4591,67.565,12300.0
2013-06-28 09:50:00,82.87,82.92,82.56,82.71,13300.0,67.5406,67.5813,67.2879,67.4102,13300.0
2013-06-28 09:55:00,82.68,82.77,82.62,82.62,13100.0,67.3857,67.4591,67.3368,67.3368,13100.0
2013-06-28 10:00:00,82.63,82.85,82.63,82.82,14600.0,67.345,67.5243,67.345,67.4998,14600.0
2013-06-28 10:05:00,82.83,82.91,82.69,82.9,17800.0,67.508,67.5732,67.3939,67.565,17800.0
2013-06-28 10:10:00,82.88,82.95,82.84,82.93,13300.0,67.5487,67.6058,67.5161,67.5895,13300.0
2013-06-28 10:15:00,82.92,83.01,82.9,82.92,4100.0,67.5813,67.6547,67.565,67.5813,4100.0
2013-06-28 10:20:00,82.92,82.94,82.82,82.87,5800.0,67.5813,67.5976,67.4998,67.5406,5800.0
2013-06-28 10:25:00,82.88,82.99,82.84,82.99,3100.0,67.5487,67.6384,67.5161,67.6384,3100.0
2013-06-28 10:30:00,83.0,83.07,82.96,82.96,8700.0,67.6465,67.7036,67.6139,67.6139,8700.0
2013-06-28 10:35:00,82.98,83.14,82.98,83.1,2900.0,67.6302,67.7606,67.6302,67.728,2900.0
2013-06-28 10:40:00,83.1,83.14,83.03,83.03,28300.0,67.728,67.7606,67.671,67.671,28300.0
2013-06-28 10:45:00,83.01,83.01,82.88,82.94,5500.0,67.6547,67.6547,67.5487,67.5976,5500.0
2013-06-28 10:50:00,82.96,83.1,82.96,83.07,4500.0,67.6139,67.728,67.6139,67.7036,4500.0
2013-06-28 10:55:00,83.1,83.16,83.1,83.1,6400.0,67.728,67.7769,67.728,67.728,6400.0
2013-06-28 11:00:00,83.07,83.16,83.02,83.15,4500.0,67.7036,67.7769,67.6628,67.7688,4500.0
2013-06-28 11:05:00,83.17,83.2,83.13,83.17,8400.0,67.7851,67.8095,67.7525,67.7851,8400.0
2013-06-28 11:10:00,83.17,83.23,83.16,83.22,2100.0,67.7851,67.834,67.7769,67.8258,2100.0
2013-06-28 11:15:00,83.22,83.22,83.19,83.22,1700.0,67.8258,67.8258,67.8014,67.8258,1700.0
2013-06-28 11:20:00,83.24,83.25,83.12,83.12,4000.0,67.8421,67.8503,67.7443,67.7443,4000.0
2013-06-28 11:25:00,83.08,83.08,83.01,83.04,5100.0,67.7117,67.7117,67.6547,67.6791,5100.0
2013-06-28 11:30:00,83.04,83.12,83.04,83.05,6200.0,67.6791,67.7443,67.6791,67.6873,6200.0
2013-06-28 11:35:00,83.03,83.06,83.0,83.03,2100.0,67.671,67.6954,67.6465,67.671,2100.0
2013-06-28 11:40:00,83.03,83.03,82.95,82.97,5600.0,67.671,67.671,67.6058,67.6221,5600.0
2013-06-28 11:45:00,82.99,83.15,82.97,83.15,2000.0,67.6384,67.7688,67.6221,67.7688,2000.0
2013-06-28 11:50:00,83.11,83.12,83.06,83.12,6200.0,67.7362,67.7443,67.6954,67.7443,6200.0
2013-06-28 11:55:00,83.11,83.11,83.04,83.04,2700.0,67.7362,67.7362,67.6791,67.6791,2700.0
2013-06-28 12:00:00,83.05,83.07,82.92,82.94,5200.0,67.6873,67.7036,67.5813,67.5976,5200.0
2013-06-28 12:05:00,82.96,83.03,82.93,82.96,6600.0,67.6139,67.671,67.5895,67.6139,6600.0
2013-06-28 12:10:00,82.96,83.03,82.92,83.03,4400.0,67.6139,67.671,67.5813,67.671,4400.0
2013-06-28 12:15:00,82.99,82.99,82.92,82.92,7000.0,67.6384,67.6384,67.5813,67.5813,7000.0
2013-06-28 12:20:00,82.92,82.93,82.8,82.86,6600.0,67.5813,67.5895,67.4835,67.5324,6600.0
2013-06-28 12:25:00,82.88,82.93,82.87,82.93,2100.0,67.5487,67.5895,67.5406,67.5895,2100.0
2013-06-28 12:30:00,82.93,82.98,82.87,82.97,16500.0,67.5895,67.6302,67.5406,67.6221,16500.0
2013-06-28 12:35:00,82.99,83.05,82.99,83.03,2800.0,67.6384,67.6873,67.6384,67.671,2800.0
2013-06-28 12:40:00,83.04,83.05,83.0,83.04,6000.0,67.6791,67.6873,67.6465,67.6791,6000.0
2013-06-28 12:45:00,83.01,83.02,82.97,83.02,3800.0,67.6547,67.6628,67.6221,67.6628,3800.0
2013-06-28 12:50:00,83.0,83.08,82.99,83.08,2800.0,67.6465,67.7117,67.6384,67.7117,2800.0
2013-06-28 12:55:00,83.07,83.11,83.07,83.08,3900.0,67.7036,67.7362,67.7036,67.7117,3900.0
2013-06-28 13:00:00,83.06,83.06,82.98,83.03,3800.0,67.6954,67.6954,67.6302,67.671,3800.0
2013-06-28 13:05:00,83.04,83.12,83.03,83.12,13800.0,67.6791,67.7443,67.671,67.7443,13800.0
2013-06-28 13:10:00,83.11,83.23,83.11,83.2,8800.0,67.7362,67.834,67.7362,67.8095,8800.0
2013-06-28 13:15:00,83.18,83.22,83.17,83.21,4500.0,67.7932,67.8258,67.7851,67.8177,4500.0
2013-06-28 13:20:00,83.22,83.24,83.21,83.24,3600.0,67.8258,67.8421,67.8177,67.8421,3600.0
2013-06-28 13:25:00,83.28,83.33,83.28,83.28,8400.0,67.8747,67.9155,67.8747,67.8747,8400.0
2013-06-28 13:30:00,83.29,83.29,83.22,83.26,7700.0,67.8829,67.8829,67.8258,67.8584,7700.0
2013-06-28 13:35:00,83.27,83.31,83.27,83.28,4000.0,67.8666,67.8992,67.8666,67.8747,4000.0
2013-06-28 13:40:00,83.28,83.33,83.24,83.3,3500.0,67.8747,67.9155,67.8421,67.891,3500.0
2013-06-28 13:45:00,83.29,83.36,83.29,83.31,3500.0,67.8829,67.9399,67.8829,67.8992,3500.0
2013-06-28 13:50:00,83.31,83.37,83.29,83.37,6900.0,67.8992,67.9481,67.8829,67.9481,6900.0
2013-06-28 13:55:00,83.35,83.45,83.35,83.41,6500.0,67.9318,68.0133,67.9318,67.9807,6500.0
2013-06-28 14:00:00,83.43,83.46,83.41,83.46,3600.0,67.997,68.0214,67.9807,68.0214,3600.0
2013-06-28 14:05:00,83.46,83.52,83.44,83.52,3900.0,68.0214,68.0703,68.0051,68.0703,3900.0
2013-06-28 14:10:00,83.52,83.55,83.45,83.47,18400.0,68.0703,68.0948,68.0133,68.0296,18400.0
2013-06-28 14:15:00,83.45,83.5,83.45,83.5,15400.0,68.0133,68.054,68.0133,68.054,15400.0
2013-06-28 14:20:00,83.49,83.5,83.44,83.44,12400.0,68.0459,68.054,68.0051,68.0051,12400.0
2013-06-28 14:25:00,83.45,83.5,83.45,83.46,9300.0,68.0133,68.054,68.0133,68.0214,9300.0
2013-06-28 14:30:00,83.46,83.51,83.45,83.51,4300.0,68.0214,68.0622,68.0133,68.0622,4300.0
2013-06-28 14:35:00,83.51,83.57,83.5,83.56,5900.0,68.0622,68.1111,68.054,68.1029,5900.0
2013-06-28 14:40:00,83.56,83.56,83.43,83.43,9700.0,68.1029,68.1029,67.997,67.997,9700.0
2013-06-28 14:45:00,83.44,83.48,83.38,83.38,17000.0,68.0051,68.0377,67.9562,67.9562,17000.0
2013-06-28 14:50:00,83.38,83.39,83.32,83.34,19900.0,67.9562,67.9644,67.9073,67.9236,19900.0
2013-06-28 14:55:00,83.33,83.33,83.27,83.3,4300.0,67.9155,67.9155,67.8666,67.891,4300.0
2013-06-28 15:00:00,83.28,83.29,83.19,83.19,9500.0,67.8747,67.8829,67.8014,67.8014,9500.0
2013-06-28 15:05:00,83.19,83.2,83.14,83.16,7600.0,67.8014,67.8095,67.7606,67.7769,7600.0
2013-06-28 15:10:00,83.15,83.21,83.1,83.19,11900.0,67.7688,67.8177,67.728,67.8014,11900.0
2013-06-28 15:15:00,83.21,83.22,83.17,83.2,28900.0,67.8177,67.8258,67.7851,67.8095,28900.0
2013-06-28 15:20:00,83.2,83.22,83.17,83.2,10300.0,67.8095,67.8258,67.7851,67.8095,10300.0
2013-06-28 15:25:00,83.2,83.23,83.14,83.22,20900.0,67.8095,67.834,67.7606,67.8258,20900.0
2013-06-28 15:30:00,83.23,83.39,83.22,83.38,18800.0,67.834,67.9644,67.8258,67.9562,18800.0
2013-06-28 15:35:00,83.38,83.38,83.29,83.35,19400.0,67.9562,67.9562,67.8829,67.9318,19400.0
2013-06-28 15:40:00,83.33,83.37,83.3,83.31,12700.0,67.9155,67.9481,67.891,67.8992,12700.0
2013-06-28 15:45:00,83.32,83.32,83.09,83.09,31900.0,67.9073,67.9073,67.7199,67.7199,31900.0
2013-06-28 15:50:00,83.09,83.17,83.06,83.06,38500.0,67.7199,67.7851,67.6954,67.6954,38500.0
2013-06-28 15:55:00,83.04,83.04,82.8,82.82,96700.0,67.6791,67.6791,67.4835,67.4998,96700.0
2013-07-01 09:30:00,82.78,83.15,82.78,82.89,47300.0,67.4672,67.7688,67.4672,67.5569,47300.0
2013-07-01 09:35:00,82.87,82.93,82.76,82.78,22000.0,67.5406,67.5895,67.4509,67.4672,22000.0
2013-07-01 09:40:00,82.79,82.81,82.54,82.81,18900.0,67.4754,67.4917,67.2716,67.4917,18900.0
2013-07-01 09:45:00,82.79,82.86,82.51,82.8,34200.0,67.4754,67.5324,67.2472,67.4835,34200.0
2013-07-01 09:50:00,82.83,82.91,82.71,82.71,26800.0,67.508,67.5732,67.4102,67.4102,26800.0
2013-07-01 09:55:00,82.77,82.87,82.71,82.8,21300.0,67.4591,67.5406,67.4102,67.4835,21300.0
2013-07-01 10:00:00,82.83,83.01,82.81,82.85,32300.0,67.508,67.6547,67.4917,67.5243,32300.0
2013-07-01 10:05:00,82.86,83.05,82.84,83.03,23500.0,67.5324,67.6873,67.5161,67.671,23500.0
2013-07-01 10:10:00,83.06,83.29,83.05,83.28,13900.0,67.6954,67.8829,67.6873,67.8747,13900.0
2013-07-01 10:15:00,83.33,83.5,83.33,83.48,13500.0,67.9155,68.054,67.9155,68.0377,13500.0
2013-07-01 10:20:00,83.52,83.52,83.37,83.41,10100.0,68.0703,68.0703,67.9481,67.9807,10100.0
2013-07-01 10:25:00,83.41,83.44,83.1,83.13,9100.0,67.9807,68.0051,67.728,67.7525,9100.0
2013-07-01 10:30:00,83.16,83.29,83.13,83.29,4500.0,67.7769,67.8829,67.7525,67.8829,4500.0
2013-07-01 10:35:00,83.3,83.32,83.25,83.3,6100.0,67.891,67.9073,67.8503,67.891,6100.0
2013-07-01 10:40:00,83.32,83.36,83.25,83.31,2000.0,67.9073,67.9399,67.8503,67.8992,2000.0
2013-07-01 10:45:00,83.3,83.42,83.3,83.42,3900.0,67.891,67.9888,67.891,67.9888,3900.0
2013-07-01 10:50:00,83.43,83.53,83.42,83.48,9400.0,67.997,68.0785,67.9888,68.0377,9400.0
2013-07-01 10:55:00,83.46,83.46,83.33,83.33,4800.0,68.0214,68.0214,67.9155,67.9155,4800.0
2013-07-01 11:00:00,83.33,83.36,83.32,83.34,3100.0,67.9155,67.9399,67.9073,67.9236,3100.0
2013-07-01 11:05:00,83.34,83.4,83.33,83.4,4600.0,67.9236,67.9725,67.9155,67.9725,4600.0
2013-07-01 11:10:00,83.41,83.49,83.39,83.45,1900.0,67.9807,68.0459,67.9644,68.0133,1900.0
2013-07-01 11:15:00,83.49,83.53,83.46,83.53,2600.0,68.0459,68.0785,68.0214,68.0785,2600.0
2013-07-01 11:20:00,83.51,83.51,83.41,83.42,7800.0,68.0622,68.0622,67.9807,67.9888,7800.0
2013-07-01 11:25:00,83.44,83.47,83.37,83.38,3000.0,68.0051,68.0296,67.9481,67.9562,3000.0
2013-07-01 11:30:00,83.39,83.46,83.38,83.45,17300.0,67.9644,68.0214,67.9562,68.0133,17300.0
2013-07-01 11:35:00,83.45,83.47,83.36,83.38,12100.0,68.0133,68.0296,67.9399,67.9562,12100.0
2013-07-01 11:40:00,83.38,83.51,83.38,83.51,2800.0,67.9562,68.0622,67.9562,68.0622,2800.0
2013-07-01 11:45:00,83.53,83.69,83.53,83.68,8300.0,68.0785,68.2089,68.0785,68.2008,8300.0
2013-07-01 11:50:00,83.65,83.7,83.64,83.64,4300.0,68.1763,68.2171,68.1682,68.1682,4300.0
2013-07-01 11:55:00,83.66,83.74,83.62,83.73,3800.0,68.1845,68.2497,68.1518,68.2415,3800.0
2013-07-01 12:00:00,83.74,83.8,83.7,83.8,10900.0,68.2497,68.2986,68.2171,68.2986,10900.0
2013-07-01 12:05:00,83.82,83.83,83.74,83.76,4400.0,68.3149,68.323,68.2497,68.266,4400.0
2013-07-01 12:10:00,83.78,83.89,83.78,83.87,3600.0,68.2823,68.3719,68.2823,68.3556,3600.0
2013-07-01 12:15:00,83.87,84.0,83.85,83.91,13500.0,68.3556,68.4616,68.3393,68.3882,13500.0
2013-07-01 12:20:00,83.93,83.95,83.88,83.89,5000.0,68.4045,68.4208,68.3638,68.3719,5000.0
2013-07-01 12:25:00,83.9,83.9,83.83,83.85,2600.0,68.3801,68.3801,68.323,68.3393,2600.0
2013-07-01 12:30:00,83.84,83.84,83.68,83.7,22400.0,68.3312,68.3312,68.2008,68.2171,22400.0
2013-07-01 12:35:00,83.7,83.7,83.62,83.65,13600.0,68.2171,68.2171,68.1518,68.1763,13600.0
2013-07-01 12:40:00,83.68,83.68,83.6,83.65,11700.0,68.2008,68.2008,68.1355,68.1763,11700.0
2013-07-01 12:45:00,83.66,83.7,83.63,83.67,6600.0,68.1845,68.2171,68.16,68.1926,6600.0
2013-07-01 12:50:00,83.68,83.71,83.65,83.65,9900.0,68.2008,68.2252,68.1763,68.1763,9900.0
2013-07-01 12:55:00,83.64,83.65,83.56,83.57,4000.0,68.1682,68.1763,68.1029,68.1111,4000.0
2013-07-01 13:00:00,83.56,83.6,83.52,83.6,10000.0,68.1029,68.1355,68.0703,68.1355,10000.0
2013-07-01 13:05:00,83.56,83.6,83.54,83.54,3800.0,68.1029,68.1355,68.0866,68.0866,3800.0
2013-07-01 13:10:00,83.53,83.58,83.44,83.53,8700.0,68.0785,68.1192,68.0051,68.0785,8700.0
2013-07-01 13:15:00,83.54,83.56,83.54,83.55,1300.0,68.0866,68.1029,68.0866,68.0948,1300.0
2013-07-01 13:20:00,83.54,83.57,83.52,83.57,2100.0,68.0866,68.1111,68.0703,68.1111,2100.0
2013-07-01 13:25:00,83.55,83.64,83.55,83.61,2300.0,68.0948,68.1682,68.0948,68.1437,2300.0
2013-07-01 13:30:00,83.61,83.61,83.54,83.54,4400.0,68.1437,68.1437,68.0866,68.0866,4400.0
2013-07-01 13:35:00,83.53,83.6,83.53,83.58,4100.0,68.0785,68.1355,68.0785,68.1192,4100.0
2013-07-01 13:40:00,83.58,83.59,83.51,83.51,1700.0,68.1192,68.1274,68.0622,68.0622,1700.0
2013-07-01 13:45:00,83.5,83.53,83.48,83.53,3400.0,68.054,68.0785,68.0377,68.0785,3400.0
2013-07-01 13:50:00,83.51,83.51,83.47,83.48,4900.0,68.0622,68.0622,68.0296,68.0377,4900.0
2013-07-01 13:55:00,83.48,83.51,83.44,83.47,5700.0,68.0377,68.0622,68.0051,68.0296,5700.0
2013-07-01 14:00:00,83.46,83.51,83.44,83.44,3200.0,68.0214,68.0622,68.0051,68.0051,3200.0
2013-07-01 14:05:00,83.45,83.5,83.43,83.5,2500.0,68.0133,68.054,67.997,68.054,2500.0
2013-07-01 14:10:00,83.54,83.54,83.45,83.47,5100.0,68.0866,68.0866,68.0133,68.0296,5100.0
2013-07-01 14:15:00,83.46,83.46,83.41,83.41,2900.0,68.0214,68.0214,67.9807,67.9807,2900.0
2013-07-01 14:20:00,83.41,83.48,83.4,83.48,4600.0,67.9807,68.0377,67.9725,68.0377,4600.0
2013-07-01 14:25:00,83.46,83.55,83.46,83.55,6500.0,68.0214,68.0948,68.0214,68.0948,6500.0
2013-07-01 14:30:00,83.56,83.59,83.52,83.55,4900.0,68.1029,68.1274,68.0703,68.0948,4900.0
2013-07-01 14:35:00,83.55,83.58,83.51,83.52,20200.0,68.0948,68.1192,68.0622,68.0703,20200.0
2013-07-01 14:40:00,83.53,83.58,83.5,83.58,13300.0,68.0785,68.1192,68.054,68.1192,13300.0
2013-07-01 14:45:00,83.57,83.58,83.47,83.47,8100.0,68.1111,68.1192,68.0296,68.0296,8100.0
2013-07-01 14:50:00,83.45,83.51,83.45,83.5,6100.0,68.0133,68.0622,68.0133,68.054,6100.0
2013-07-01 14:55:00,83.51,83.51,83.47,83.49,8100.0,68.0622,68.0622,68.0296,68.0459,8100.0
2013-07-01 15:00:00,83.51,83.53,83.48,83.5,8500.0,68.0622,68.0785,68.0377,68.054,8500.0
2013-07-01 15:05:00,83.49,83.52,83.48,83.51,8300.0,68.0459,68.0703,68.0377,68.0622,8300.0
2013-07-01 15:10:00,83.49,83.49,83.41,83.41,14800.0,68.0459,68.0459,67.9807,67.9807,14800.0
2013-07-01 15:15:00,83.42,83.45,83.37,83.37,8400.0,67.9888,68.0133,67.9481,67.9481,8400.0
2013-07-01 15:20:00,83.38,83.42,83.32,83.35,10300.0,67.9562,67.9888,67.9073,67.9318,10300.0
2013-07-01 15:25:00,83.36,83.42,83.36,83.42,13300.0,67.9399,67.9888,67.9399,67.9888,13300.0
2013-07-01 15:30:00,83.42,83.43,83.31,83.34,16300.0,67.9888,67.997,67.8992,67.9236,16300.0
2013-07-01 15:35:00,83.35,83.35,83.27,83.29,15400.0,67.9318,67.9318,67.8666,67.8829,15400.0
2013-07-01 15:40:00,83.29,83.33,83.27,83.29,23700.0,67.8829,67.9155,67.8666,67.8829,23700.0
2013-07-01 15:45:00,83.29,83.39,83.28,83.32,17900.0,67.8829,67.9644,67.8747,67.9073,17900.0
2013-07-01 15:50:00,83.32,83.32,83.22,83.32,19600.0,67.9073,67.9073,67.8258,67.9073,19600.0
2013-07-01 15:55:00,83.32,83.41,83.3,83.34,36200.0,67.9073,67.9807,67.891,67.9236,36200.0
2013-07-02 09:30:00,83.08,83.24,82.92,82.95,21200.0,67.7117,67.8421,67.5813,67.6058,21200.0
2013-07-02 09:35:00,82.89,83.08,82.87,83.02,8600.0,67.5569,67.7117,67.5406,67.6628,8600.0
2013-07-02 09:40:00,83.01,83.01,82.88,82.97,13500.0,67.6547,67.6547,67.5487,67.6221,13500.0
2013-07-02 09:45:00,83.01,83.16,83.0,83.07,13100.0,67.6547,67.7769,67.6465,67.7036,13100.0
2013-07-02 09:50:00,83.07,83.09,82.97,83.04,10200.0,67.7036,67.7199,67.6221,67.6791,10200.0
2013-07-02 09:55:00,83.05,83.1,82.98,82.99,5700.0,67.6873,67.728,67.6302,67.6384,5700.0
2013-07-02 10:00:00,82.98,83.05,82.95,83.0,10100.0,67.6302,67.6873,67.6058,67.6465,10100.0
2013-07-02 10:05:00,83.03,83.06,82.95,82.95,7700.0,67.671,67.6954,67.6058,67.6058,7700.0
2013-07-02 10:10:00,82.94,83.0,82.9,82.99,8400.0,67.5976,67.6465,67.565,67.6384,8400.0
2013-07-02 10:15:00,82.95,82.98,82.89,82.95,4700.0,67.6058,67.6302,67.5569,67.6058,4700.0
2013-07-02 10:20:00,82.97,83.09,82.95,83.0,12900.0,67.6221,67.7199,67.6058,67.6465,12900.0
2013-07-02 10:25:00,83.0,83.0,82.93,82.95,7800.0,67.6465,67.6465,67.5895,67.6058,7800.0
2013-07-02 10:30:00,82.95,82.95,82.81,82.83,11800.0,67.6058,67.6058,67.4917,67.508,11800.0
2013-07-02 10:35:00,82.85,82.87,82.8,82.87,14800.0,67.5243,67.5406,67.4835,67.5406,14800.0
2013-07-02 10:40:00,82.88,82.99,82.88,82.98,10200.0,67.5487,67.6384,67.5487,67.6302,10200.0
2013-07-02 10:45:00,82.98,82.98,82.85,82.87,15300.0,67.6302,67.6302,67.5243,67.5406,15300.0
2013-07-02 10:50:00,82.86,82.88,82.82,82.87,10100.0,67.5324,67.5487,67.4998,67.5406,10100.0
2013-07-02 10:55:00,82.86,82.9,82.83,82.88,11600.0,67.5324,67.565,67.508,67.5487,11600.0
2013-07-02 11:00:00,82.88,82.89,82.71,82.74,15800.0,67.5487,67.5569,67.4102,67.4346,15800.0
2013-07-02 11:05:00,82.74,82.8,82.74,82.79,3500.0,67.4346,67.4835,67.4346,67.4754,3500.0
2013-07-02 11:10:00,82.79,82.8,82.71,82.76,6000.0,67.4754,67.4835,67.4102,67.4509,6000.0
2013-07-02 11:15:00,82.75,82.88,82.75,82.86,5300.0,67.4428,67.5487,67.4428,67.5324,5300.0
2013-07-02 11:20:00,82.85,82.89,82.83,82.86,6900.0,67.5243,67.5569,67.508,67.5324,6900.0
2013-07-02 11:25:00,82.86,82.89,82.82,82.84,5700.0,67.5324,67.5569,67.4998,67.5161,5700.0
2013-07-02 11:30:00,82.86,82.9,82.78,82.81,8400.0,67.5324,67.565,67.4672,67.4917,8400.0
2013-07-02 11:35:00,82.81,82.83,82.74,82.74,6700.0,67.4917,67.508,67.4346,67.4346,6700.0
2013-07-02 11:40:00,82.74,82.82,82.74,82.82,5000.0,67.4346,67.4998,67.4346,67.4998,5000.0
2013-07-02 11:45:00,82.81,82.88,82.81,82.85,8900.0,67.4917,67.5487,67.4917,67.5243,8900.0
2013-07-02 11:50:00,82.85,82.86,82.79,82.81,12800.0,67.5243,67.5324,67.4754,67.4917,12800.0
2013-07-02 11:55:00,82.77,82.77,82.68,82.71,5600.0,67.4591,67.4591,67.3857,67.4102,5600.0
2013-07-02 12:00:00,82.7,82.74,82.67,82.69,6800.0,67.402,67.4346,67.3776,67.3939,6800.0
2013-07-02 12:05:00,82.68,82.68,82.59,82.59,16300.0,67.3857,67.3857,67.3124,67.3124,16300.0
2013-07-02 12:10:00,82.59,82.6,82.51,82.56,7000.0,67.3124,67.3205,67.2472,67.2879,7000.0
2013-07-02 12:15:00,82.57,82.58,82.5,82.53,9000.0,67.2961,67.3042,67.239,67.2635,9000.0
2013-07-02 12:20:00,82.52,82.53,82.44,82.48,8200.0,67.2553,67.2635,67.1901,67.2227,8200.0
2013-07-02 12:25:00,82.46,82.48,82.46,82.48,3600.0,67.2064,67.2227,67.2064,67.2227,3600.0
2013-07-02 12:30:00,82.47,82.59,82.45,82.59,9400.0,67.2146,67.3124,67.1983,67.3124,9400.0
2013-07-02 12:35:00,82.59,82.6,82.56,82.57,13200.0,67.3124,67.3205,67.2879,67.2961,13200.0
2013-07-02 12:40:00,82.56,82.56,82.47,82.51,8900.0,67.2879,67.2879,67.2146,67.2472,8900.0
2013-07-02 12:45:00,82.51,82.56,82.51,82.53,6500.0,67.2472,67.2879,67.2472,67.2635,6500.0
2013-07-02 12:50:00,82.53,82.55,82.52,82.55,2000.0,67.2635,67.2798,67.2553,67.2798,2000.0
2013-07-02 12:55:00,82.55,82.67,82.54,82.63,5300.0,67.2798,67.3776,67.2716,67.345,5300.0
2013-07-02 13:00:00,82.64,82.65,82.57,82.57,3800.0,67.3531,67.3613,67.2961,67.2961,3800.0
2013-07-02 13:05:00,82.56,82.59,82.55,82.58,4500.0,67.2879,67.3124,67.2798,67.3042,4500.0
2013-07-02 13:10:00,82.57,82.59,82.54,82.58,10700.0,67.2961,67.3124,67.2716,67.3042,10700.0
2013-07-02 13:15:00,82.58,82.59,82.55,82.59,3900.0,67.3042,67.3124,67.2798,67.3124,3900.0
2013-07-02 13:20:00,82.58,82.58,82.51,82.54,9600.0,67.3042,67.3042,67.2472,67.2716,9600.0
2013-07-02 13:25:00,82.55,82.57,82.53,82.54,9200.0,67.2798,67.2961,67.2635,67.2716,9200.0
2013-07-02 13:30:00,82.54,82.6,82.53,82.56,10700.0,67.2716,67.3205,67.2635,67.2879,10700.0
2013-07-02 13:35:00,82.56,82.58,82.52,82.55,21400.0,67.2879,67.3042,67.2553,67.2798,21400.0
2013-07-02 13:40:00,82.53,82.53,82.45,82.5,13700.0,67.2635,67.2635,67.1983,67.239,13700.0
2013-07-02 13:45:00,82.49,82.55,82.46,82.55,14300.0,67.2309,67.2798,67.2064,67.2798,14300.0
2013-07-02 13:50:00,82.55,82.6,82.55,82.57,10100.0,67.2798,67.3205,67.2798,67.2961,10100.0
2013-07-02 13:55:00,82.58,82.58,82.43,82.43,18300.0,67.3042,67.3042,67.182,67.182,18300.0
2013-07-02 14:00:00,82.43,82.48,82.41,82.48,8100.0,67.182,67.2227,67.1657,67.2227,8100.0
2013-07-02 14:05:00,82.46,82.47,82.38,82.38,7200.0,67.2064,67.2146,67.1412,67.1412,7200.0
2013-07-02 14:10:00,82.35,82.35,82.17,82.18,5500.0,67.1168,67.1168,66.9701,66.9782,5500.0
2013-07-02 14:15:00,82.17,82.17,82.03,82.04,18300.0,66.9701,66.9701,66.856,66.8641,18300.0
2013-07-02 14:20:00,82.03,82.04,81.95,82.01,35400.0,66.856,66.8641,66.7908,66.8397,35400.0
2013-07-02 14:25:00,82.03,82.03,81.95,81.99,26100.0,66.856,66.856,66.7908,66.8234,26100.0
2013-07-02 14:30:00,81.98,81.98,81.82,81.83,34900.0,66.8152,66.8152,66.6848,66.693,34900.0
2013-07-02 14:35:00,81.82,81.9,81.8,81.87,46400.0,66.6848,66.75,66.6685,66.7256,46400.0
2013-07-02 14:40:00,81.87,82.05,81.86,82.02,28700.0,66.7256,66.8723,66.7174,66.8478,28700.0
2013-07-02 14:45:00,82.03,82.05,81.97,82.02,18400.0,66.856,66.8723,66.8071,66.8478,18400.0
2013-07-02 14:50:00,82.03,82.26,82.03,82.23,22800.0,66.856,67.0434,66.856,67.019,22800.0
2013-07-02 14:55:00,82.23,82.23,82.04,82.04,19400.0,67.019,67.019,66.8641,66.8641,19400.0
2013-07-02 15:00:00,82.05,82.07,82.01,82.03,20000.0,66.8723,66.8886,66.8397,66.856,20000.0
2013-07-02 15:05:00,82.03,82.09,82.01,82.09,12300.0,66.856,66.9049,66.8397,66.9049,12300.0
2013-07-02 15:10:00,82.1,82.11,82.08,82.09,18200.0,66.913,66.9212,66.8967,66.9049,18200.0
2013-07-02 15:15:00,82.09,82.12,82.06,82.07,15400.0,66.9049,66.9293,66.8804,66.8886,15400.0
2013-07-02 15:20:00,82.07,82.09,81.99,81.99,11300.0,66.8886,66.9049,66.8234,66.8234,11300.0
2013-07-02 15:25:00,81.99,82.03,81.92,81.97,20400.0,66.8234,66.856,66.7663,66.8071,20400.0
2013-07-02 15:30:00,81.98,82.07,81.95,82.05,26300.0,66.8152,66.8886,66.7908,66.8723,26300.0
2013-07-02 15:35:00,82.06,82.16,82.01,82.14,18300.0,66.8804,66.9619,66.8397,66.9456,18300.0
2013-07-02 15:40:00,82.14,82.15,82.0,82.06,21200.0,66.9456,66.9538,66.8315,66.8804,21200.0
2013-07-02 15:45:00,82.06,82.16,82.04,82.11,28000.0,66.8804,66.9619,66.8641,66.9212,28000.0
2013-07-02 15:50:00,82.11,82.23,82.11,82.13,25200.0,66.9212,67.019,66.9212,66.9375,25200.0
2013-07-02 15:55:00,82.14,82.22,82.14,82.17,58800.0,66.9456,67.0108,66.9456,66.9701,58800.0
2013-07-03 09:30:00,81.99,82.13,81.74,82.04,23700.0,66.8234,66.9375,66.6196,66.8641,23700.0
2013-07-03 09:35:00,82.04,82.17,81.92,81.92,9100.0,66.8641,66.9701,66.7663,66.7663,9100.0
2013-07-03 09:40:00,81.91,82.28,81.91,82.23,14100.0,66.7582,67.0597,66.7582,67.019,14100.0
2013-07-03 09:45:00,82.15,82.39,82.07,82.36,13400.0,66.9538,67.1494,66.8886,67.1249,13400.0
2013-07-03 09:50:00,82.36,82.49,82.33,82.36,20400.0,67.1249,67.2309,67.1005,67.1249,20400.0
2013-07-03 09:55:00,82.39,82.56,82.38,82.4,26400.0,67.1494,67.2879,67.1412,67.1575,26400.0
2013-07-03 10:00:00,82.46,82.52,82.24,82.3,22100.0,67.2064,67.2553,67.0271,67.076,22100.0
2013-07-03 10:05:00,82.26,82.49,82.17,82.45,14000.0,67.0434,67.2309,66.9701,67.1983,14000.0
2013-07-03 10:10:00,82.45,82.45,82.22,82.34,15900.0,67.1983,67.1983,67.0108,67.1086,15900.0
2013-07-03 10:15:00,82.34,82.38,82.3,82.34,9200.0,67.1086,67.1412,67.076,67.1086,9200.0
2013-07-03 10:20:00,82.37,82.55,82.37,82.53,15400.0,67.1331,67.2798,67.1331,67.2635,15400.0
2013-07-03 10:25:00,82.5,82.53,82.4,82.53,12000.0,67.239,67.2635,67.1575,67.2635,12000.0
2013-07-03 10:30:00,82.53,82.55,82.44,82.53,14800.0,67.2635,67.2798,67.1901,67.2635,14800.0
2013-07-03 10:35:00,82.52,82.55,82.48,82.5,21800.0,67.2553,67.2798,67.2227,67.239,21800.0
2013-07-03 10:40:00,82.5,82.57,82.47,82.55,11400.0,67.239,67.2961,67.2146,67.2798,11400.0
2013-07-03 10:45:00,82.59,82.63,82.53,82.63,19500.0,67.3124,67.345,67.2635,67.345,19500.0
2013-07-03 10:50:00,82.6,82.63,82.58,82.6,9500.0,67.3205,67.345,67.3042,67.3205,9500.0
2013-07-03 10:55:00,82.62,82.63,82.59,82.62,7400.0,67.3368,67.345,67.3124,67.3368,7400.0
2013-07-03 11:00:00,82.62,82.75,82.61,82.74,9400.0,67.3368,67.4428,67.3287,67.4346,9400.0
2013-07-03 11:05:00,82.72,82.75,82.71,82.72,10100.0,67.4183,67.4428,67.4102,67.4183,10100.0
2013-07-03 11:10:00,82.72,82.76,82.7,82.73,11600.0,67.4183,67.4509,67.402,67.4265,11600.0
2013-07-03 11:15:00,82.74,82.85,82.72,82.82,4800.0,67.4346,67.5243,67.4183,67.4998,4800.0
2013-07-03 11:20:00,82.85,82.89,82.85,82.89,6000.0,67.5243,67.5569,67.5243,67.5569,6000.0
2013-07-03 11:25:00,82.87,82.94,82.87,82.93,7100.0,67.5406,67.5976,67.5406,67.5895,7100.0
2013-07-03 11:30:00,82.91,82.95,82.86,82.86,16900.0,67.5732,67.6058,67.5324,67.5324,16900.0
2013-07-03 11:35:00,82.86,82.86,82.81,82.85,6900.0,67.5324,67.5324,67.4917,67.5243,6900.0
2013-07-03 11:40:00,82.86,82.88,82.78,82.86,7800.0,67.5324,67.5487,67.4672,67.5324,7800.0
2013-07-03 11:45:00,82.89,82.92,82.85,82.86,9100.0,67.5569,67.5813,67.5243,67.5324,9100.0
2013-07-03 11:50:00,82.87,82.93,82.84,82.93,11900.0,67.5406,67.5895,67.5161,67.5895,11900.0
2013-07-03 11:55:00,82.93,83.15,82.93,83.14,21500.0,67.5895,67.7688,67.5895,67.7606,21500.0
2013-07-03 12:00:00,83.14,83.14,83.0,83.04,13100.0,67.7606,67.7606,67.6465,67.6791,13100.0
2013-07-03 12:05:00,83.04,83.09,83.03,83.05,9900.0,67.6791,67.7199,67.671,67.6873,9900.0
2013-07-03 12:10:00,83.06,83.13,82.98,82.98,15100.0,67.6954,67.7525,67.6302,67.6302,15100.0
2013-07-03 12:15:00,82.98,83.2,82.97,83.16,25700.0,67.6302,67.8095,67.6221,67.7769,25700.0
2013-07-03 12:20:00,83.16,83.16,82.97,82.97,16200.0,67.7769,67.7769,67.6221,67.6221,16200.0
2013-07-03 12:25:00,82.94,83.1,82.94,83.1,13900.0,67.5976,67.728,67.5976,67.728,13900.0
2013-07-03 12:30:00,83.09,83.15,83.06,83.09,26800.0,67.7199,67.7688,67.6954,67.7199,26800.0
2013-07-03 12:35:00,83.1,83.11,82.98,82.98,21100.0,67.728,67.7362,67.6302,67.6302,21100.0
2013-07-03 12:40:00,83.0,83.06,82.94,82.94,12400.0,67.6465,67.6954,67.5976,67.5976,12400.0
2013-07-03 12:45:00,82.97,82.97,82.88,82.97,21100.0,67.6221,67.6221,67.5487,67.6221,21100.0
2013-07-03 12:50:00,82.98,82.98,82.8,82.86,17200.0,67.6302,67.6302,67.4835,67.5324,17200.0
2013-07-03 12:55:00,82.86,82.95,82.79,82.94,33300.0,67.5324,67.6058,67.4754,67.5976,33300.0
2013-07-05 09:30:00,83.15,83.5,83.11,83.22,21800.0,67.7688,68.054,67.7362,67.8258,21800.0
2013-07-05 09:35:00,83.23,83.38,83.14,83.17,9500.0,67.834,67.9562,67.7606,67.7851,9500.0
2013-07-05 09:40:00,83.19,83.21,83.03,83.14,10800.0,67.8014,67.8177,67.671,67.7606,10800.0
2013-07-05 09:45:00,83.15,83.3,83.07,83.22,59100.0,67.7688,67.891,67.7036,67.8258,59100.0
2013-07-05 09:50:00,83.24,83.45,83.22,83.35,16200.0,67.8421,68.0133,67.8258,67.9318,16200.0
2013-07-05 09:55:00,83.35,83.42,83.28,83.28,5700.0,67.9318,67.9888,67.8747,67.8747,5700.0
2013-07-05 10:00:00,83.34,83.38,83.23,83.29,15400.0,67.9236,67.9562,67.834,67.8829,15400.0
2013-07-05 10:05:00,83.27,83.61,83.24,83.43,11300.0,67.8666,68.1437,67.8421,67.997,11300.0
2013-07-05 10:10:00,83.39,83.41,83.27,83.3,6100.0,67.9644,67.9807,67.8666,67.891,6100.0
2013-07-05 10:15:00,83.31,83.38,83.27,83.28,5200.0,67.8992,67.9562,67.8666,67.8747,5200.0
2013-07-05 10:20:00,83.27,83.27,83.03,83.07,5200.0,67.8666,67.8666,67.671,67.7036,5200.0
2013-07-05 10:25:00,83.07,83.26,83.04,83.26,4800.0,67.7036,67.8584,67.6791,67.8584,4800.0
2013-07-05 10:30:00,83.22,83.33,83.19,83.32,4100.0,67.8258,67.9155,67.8014,67.9073,4100.0
2013-07-05 10:35:00,83.31,83.32,83.18,83.22,8800.0,67.8992,67.9073,67.7932,67.8258,8800.0
2013-07-05 10:40:00,83.21,83.29,83.13,83.17,30500.0,67.8177,67.8829,67.7525,67.7851,30500.0
2013-07-05 10:45:00,83.17,83.21,83.13,83.15,9300.0,67.7851,67.8177,67.7525,67.7688,9300.0
2013-07-05 10:50:00,83.18,83.18,83.11,83.17,6700.0,67.7932,67.7932,67.7362,67.7851,6700.0
2013-07-05 10:55:00,83.17,83.38,83.17,83.38,13800.0,67.7851,67.9562,67.7851,67.9562,13800.0
2013-07-05 11:00:00,83.39,83.43,83.39,83.41,1400.0,67.9644,67.997,67.9644,67.9807,1400.0
2013-07-05 11:05:00,83.44,83.44,83.27,83.28,20800.0,68.0051,68.0051,67.8666,67.8747,20800.0
2013-07-05 11:10:00,83.3,83.4,83.28,83.4,8200.0,67.891,67.9725,67.8747,67.9725,8200.0
2013-07-05 11:15:00,83.41,83.41,83.35,83.39,1900.0,67.9807,67.9807,67.9318,67.9644,1900.0
2013-07-05 11:20:00,83.4,83.4,83.32,83.32,1300.0,67.9725,67.9725,67.9073,67.9073,1300.0
2013-07-05 11:25:00,83.31,83.31,83.27,83.3,2400.0,67.8992,67.8992,67.8666,67.891,2400.0
2013-07-05 11:30:00,83.26,83.26,83.15,83.15,2200.0,67.8584,67.8584,67.7688,67.7688,2200.0
2013-07-05 11:35:00,83.17,83.28,83.16,83.26,4200.0,67.7851,67.8747,67.7769,67.8584,4200.0
2013-07-05 11:40:00,83.29,83.31,83.19,83.19,2800.0,67.8829,67.8992,67.8014,67.8014,2800.0
2013-07-05 11:45:00,83.21,83.28,83.21,83.28,1500.0,67.8177,67.8747,67.8177,67.8747,1500.0
2013-07-05 11:50:00,83.3,83.36,83.3,83.34,1900.0,67.891,67.9399,67.891,67.9236,1900.0
2013-07-05 11:55:00,83.39,83.62,83.39,83.62,4600.0,67.9644,68.1518,67.9644,68.1518,4600.0
2013-07-05 12:00:00,83.63,83.63,83.59,83.62,6800.0,68.16,68.16,68.1274,68.1518,6800.0
2013-07-05 12:05:00,83.61,83.63,83.56,83.56,6900.0,68.1437,68.16,68.1029,68.1029,6900.0
2013-07-05 12:10:00,83.58,83.64,83.57,83.62,3700.0,68.1192,68.1682,68.1111,68.1518,3700.0
2013-07-05 12:15:00,83.61,83.71,83.57,83.71,3400.0,68.1437,68.2252,68.1111,68.2252,3400.0
2013-07-05 12:20:00,83.69,83.73,83.68,83.68,2900.0,68.2089,68.2415,68.2008,68.2008,2900.0
2013-07-05 12:25:00,83.68,83.68,83.61,83.63,2500.0,68.2008,68.2008,68.1437,68.16,2500.0
2013-07-05 12:30:00,83.62,83.68,83.62,83.68,2100.0,68.1518,68.2008,68.1518,68.2008,2100.0
2013-07-05 12:35:00,83.68,83.72,83.65,83.65,3600.0,68.2008,68.2334,68.1763,68.1763,3600.0
2013-07-05 12:40:00,83.61,83.66,83.58,83.66,3100.0,68.1437,68.1845,68.1192,68.1845,3100.0
2013-07-05 12:45:00,83.65,83.65,83.62,83.62,1500.0,68.1763,68.1763,68.1518,68.1518,1500.0
2013-07-05 12:50:00,83.57,83.58,83.54,83.55,5900.0,68.1111,68.1192,68.0866,68.0948,5900.0
2013-07-05 12:55:00,83.55,83.64,83.55,83.62,3100.0,68.0948,68.1682,68.0948,68.1518,3100.0
2013-07-05 13:00:00,83.63,83.63,83.53,83.54,8900.0,68.16,68.16,68.0785,68.0866,8900.0
2013-07-05 13:05:00,83.55,83.62,83.55,83.59,2000.0,68.0948,68.1518,68.0948,68.1274,2000.0
2013-07-05 13:10:00,83.56,83.67,83.54,83.67,5200.0,68.1029,68.1926,68.0866,68.1926,5200.0
2013-07-05 13:15:00,83.67,83.73,83.65,83.71,7500.0,68.1926,68.2415,68.1763,68.2252,7500.0
2013-07-05 13:20:00,83.7,83.73,83.65,83.73,3100.0,68.2171,68.2415,68.1763,68.2415,3100.0
2013-07-05 13:25:00,83.7,83.73,83.66,83.66,2800.0,68.2171,68.2415,68.1845,68.1845,2800.0
2013-07-05 13:30:00,83.65,83.69,83.62,83.66,3400.0,68.1763,68.2089,68.1518,68.1845,3400.0
2013-07-05 13:35:00,83.66,83.67,83.62,83.63,2100.0,68.1845,68.1926,68.1518,68.16,2100.0
2013-07-05 13:40:00,83.63,83.69,83.62,83.65,2100.0,68.16,68.2089,68.1518,68.1763,2100.0
2013-07-05 13:45:00,83.64,83.64,83.62,83.64,1000.0,68.1682,68.1682,68.1518,68.1682,1000.0
2013-07-05 13:50:00,83.64,83.66,83.61,83.66,4400.0,68.1682,68.1845,68.1437,68.1845,4400.0
2013-07-05 13:55:00,83.67,83.67,83.62,83.62,6200.0,68.1926,68.1926,68.1518,68.1518,6200.0
2013-07-05 14:00:00,83.61,83.63,83.57,83.57,6600.0,68.1437,68.16,68.1111,68.1111,6600.0
2013-07-05 14:05:00,83.56,83.62,83.56,83.62,7800.0,68.1029,68.1518,68.1029,68.1518,7800.0
2013-07-05 14:10:00,83.61,83.71,83.59,83.67,7300.0,68.1437,68.2252,68.1274,68.1926,7300.0
2013-07-05 14:15:00,83.73,83.73,83.63,83.67,2700.0,68.2415,68.2415,68.16,68.1926,2700.0
2013-07-05 14:20:00,83.68,83.77,83.68,83.73,4000.0,68.2008,68.2741,68.2008,68.2415,4000.0
2013-07-05 14:25:00,83.76,83.8,83.76,83.76,2700.0,68.266,68.2986,68.266,68.266,2700.0
2013-07-05 14:30:00,83.77,83.84,83.76,83.8,9500.0,68.2741,68.3312,68.266,68.2986,9500.0
2013-07-05 14:35:00,83.79,83.84,83.78,83.82,6900.0,68.2904,68.3312,68.2823,68.3149,6900.0
2013-07-05 14:40:00,83.8,83.92,83.8,83.92,6800.0,68.2986,68.3964,68.2986,68.3964,6800.0
2013-07-05 14:45:00,83.91,83.92,83.82,83.85,8100.0,68.3882,68.3964,68.3149,68.3393,8100.0
2013-07-05 14:50:00,83.83,83.91,83.82,83.88,5300.0,68.323,68.3882,68.3149,68.3638,5300.0
2013-07-05 14:55:00,83.87,83.87,83.76,83.76,6600.0,68.3556,68.3556,68.266,68.266,6600.0
2013-07-05 15:00:00,83.77,83.87,83.75,83.87,6700.0,68.2741,68.3556,68.2578,68.3556,6700.0
2013-07-05 15:05:00,83.88,83.89,83.85,83.88,6200.0,68.3638,68.3719,68.3393,68.3638,6200.0
2013-07-05 15:10:00,83.89,83.89,83.77,83.78,9100.0,68.3719,68.3719,68.2741,68.2823,9100.0
2013-07-05 15:15:00,83.79,83.81,83.75,83.75,7300.0,68.2904,68.3067,68.2578,68.2578,7300.0
2013-07-05 15:20:00,83.74,83.76,83.65,83.65,9400.0,68.2497,68.266,68.1763,68.1763,9400.0
2013-07-05 15:25:00,83.65,83.67,83.6,83.67,6600.0,68.1763,68.1926,68.1355,68.1926,6600.0
2013-07-05 15:30:00,83.66,83.79,83.66,83.79,8700.0,68.1845,68.2904,68.1845,68.2904,8700.0
2013-07-05 15:35:00,83.77,83.78,83.7,83.77,5600.0,68.2741,68.2823,68.2171,68.2741,5600.0
2013-07-05 15:40:00,83.78,83.84,83.74,83.84,17200.0,68.2823,68.3312,68.2497,68.3312,17200.0
2013-07-05 15:45:00,83.83,83.84,83.7,83.75,14200.0,68.323,68.3312,68.2171,68.2578,14200.0
2013-07-05 15:50:00,83.75,83.87,83.74,83.85,17900.0,68.2578,68.3556,68.2497,68.3393,17900.0
2013-07-05 15:55:00,83.85,83.97,83.82,83.96,26500.0,68.3393,68.4371,68.3149,68.429,26500.0
2013-07-08 09:30:00,84.44,84.62,84.24,84.42,61300.0,68.8202,68.9669,68.6572,68.8039,61300.0
2013-07-08 09:35:00,84.49,84.49,84.3,84.34,18800.0,68.8609,68.8609,68.7061,68.7387,18800.0
2013-07-08 09:40:00,84.34,84.34,84.22,84.28,7800.0,68.7387,68.7387,68.6409,68.6898,7800.0
2013-07-08 09:45:00,84.28,84.39,84.23,84.34,15000.0,68.6898,68.7794,68.649,68.7387,15000.0
2013-07-08 09:50:00,84.35,84.41,84.29,84.35,21600.0,68.7468,68.7957,68.6979,68.7468,21600.0
2013-07-08 09:55:00,84.35,84.47,84.28,84.47,18400.0,68.7468,68.8446,68.6898,68.8446,18400.0
2013-07-08 10:00:00,84.47,84.53,84.36,84.37,24900.0,68.8446,68.8935,68.755,68.7631,24900.0
2013-07-08 10:05:00,84.37,84.42,84.36,84.37,7700.0,68.7631,68.8039,68.755,68.7631,7700.0
2013-07-08 10:10:00,84.38,84.4,84.28,84.32,17600.0,68.7713,68.7876,68.6898,68.7224,17600.0
2013-07-08 10:15:00,84.31,84.31,84.24,84.28,6000.0,68.7142,68.7142,68.6572,68.6898,6000.0
2013-07-08 10:20:00,84.28,84.37,84.26,84.37,22500.0,68.6898,68.7631,68.6735,68.7631,22500.0
2013-07-08 10:25:00,84.37,84.42,84.35,84.37,9900.0,68.7631,68.8039,68.7468,68.7631,9900.0
2013-07-08 10:30:00,84.41,84.51,84.41,84.44,18800.0,68.7957,68.8772,68.7957,68.8202,18800.0
2013-07-08 10:35:00,84.47,84.48,84.35,84.41,34200.0,68.8446,68.8528,68.7468,68.7957,34200.0
2013-07-08 10:40:00,84.43,84.65,84.43,84.65,11100.0,68.812,68.9913,68.812,68.9913,11100.0
2013-07-08 10:45:00,84.66,84.67,84.6,84.6,5200.0,68.9995,69.0076,68.9506,68.9506,5200.0
2013-07-08 10:50:00,84.62,84.63,84.56,84.61,6800.0,68.9669,68.975,68.918,68.9587,6800.0
2013-07-08 10:55:00,84.62,84.64,84.58,84.58,6700.0,68.9669,68.9832,68.9343,68.9343,6700.0
2013-07-08 11:00:00,84.57,84.65,84.52,84.61,25600.0,68.9261,68.9913,68.8854,68.9587,25600.0
2013-07-08 11:05:00,84.61,84.66,84.59,84.61,6400.0,68.9587,68.9995,68.9424,68.9587,6400.0
2013-07-08 11:10:00,84.62,84.76,84.62,84.76,5700.0,68.9669,69.081,68.9669,69.081,5700.0
2013-07-08 11:15:00,84.75,84.75,84.61,84.62,6900.0,69.0728,69.0728,68.9587,68.9669,6900.0
2013-07-08 11:20:00,84.6,84.62,84.51,84.54,9700.0,68.9506,68.9669,68.8772,68.9017,9700.0
2013-07-08 11:25:00,84.54,84.56,84.52,84.53,8000.0,68.9017,68.918,68.8854,68.8935,8000.0
2013-07-08 11:30:00,84.52,84.53,84.46,84.46,7500.0,68.8854,68.8935,68.8365,68.8365,7500.0
2013-07-08 11:35:00,84.48,84.51,84.42,84.42,6700.0,68.8528,68.8772,68.8039,68.8039,6700.0
2013-07-08 11:40:00,84.41,84.45,84.3,84.37,57900.0,68.7957,68.8283,68.7061,68.7631,57900.0
2013-07-08 11:45:00,84.39,84.52,84.38,84.52,7500.0,68.7794,68.8854,68.7713,68.8854,7500.0
2013-07-08 11:50:00,84.51,84.51,84.32,84.35,11800.0,68.8772,68.8772,68.7224,68.7468,11800.0
2013-07-08 11:55:00,84.33,84.34,84.2,84.24,5000.0,68.7305,68.7387,68.6246,68.6572,5000.0
2013-07-08 12:00:00,84.25,84.25,84.21,84.21,9500.0,68.6653,68.6653,68.6327,68.6327,9500.0
2013-07-08 12:05:00,84.21,84.21,84.07,84.13,7200.0,68.6327,68.6327,68.5186,68.5675,7200.0
2013-07-08 12:10:00,84.15,84.24,84.15,84.2,5300.0,68.5838,68.6572,68.5838,68.6246,5300.0
2013-07-08 12:15:00,84.18,84.26,84.17,84.23,9000.0,68.6083,68.6735,68.6001,68.649,9000.0
2013-07-08 12:20:00,84.27,84.28,84.23,84.24,4600.0,68.6816,68.6898,68.649,68.6572,4600.0
2013-07-08 12:25:00,84.25,84.29,84.23,84.26,6400.0,68.6653,68.6979,68.649,68.6735,6400.0
2013-07-08 12:30:00,84.24,84.35,84.24,84.35,17400.0,68.6572,68.7468,68.6572,68.7468,17400.0
2013-07-08 12:35:00,84.34,84.41,84.34,84.36,4900.0,68.7387,68.7957,68.7387,68.755,4900.0
2013-07-08 12:40:00,84.33,84.39,84.3,84.39,11100.0,68.7305,68.7794,68.7061,68.7794,11100.0
2013-07-08 12:45:00,84.39,84.43,84.39,84.41,10200.0,68.7794,68.812,68.7794,68.7957,10200.0
2013-07-08 12:50:00,84.41,84.54,84.39,84.53,19200.0,68.7957,68.9017,68.7794,68.8935,19200.0
2013-07-08 12:55:00,84.54,84.54,84.46,84.46,5500.0,68.9017,68.9017,68.8365,68.8365,5500.0
2013-07-08 13:00:00,84.45,84.52,84.45,84.49,4200.0,68.8283,68.8854,68.8283,68.8609,4200.0
2013-07-08 13:05:00,84.48,84.57,84.45,84.56,10200.0,68.8528,68.9261,68.8283,68.918,10200.0
2013-07-08 13:10:00,84.56,84.61,84.56,84.61,5300.0,68.918,68.9587,68.918,68.9587,5300.0
2013-07-08 13:15:00,84.61,84.65,84.58,84.65,18700.0,68.9587,68.9913,68.9343,68.9913,18700.0
2013-07-08 13:20:00,84.64,84.65,84.6,84.65,8400.0,68.9832,68.9913,68.9506,68.9913,8400.0
2013-07-08 13:25:00,84.66,84.66,84.6,84.63,5300.0,68.9995,68.9995,68.9506,68.975,5300.0
2013-07-08 13:30:00,84.62,84.75,84.62,84.74,15700.0,68.9669,69.0728,68.9669,69.0647,15700.0
2013-07-08 13:35:00,84.76,84.79,84.73,84.74,7400.0,69.081,69.1054,69.0565,69.0647,7400.0
2013-07-08 13:40:00,84.75,84.83,84.75,84.82,4400.0,69.0728,69.138,69.0728,69.1299,4400.0
2013-07-08 13:45:00,84.84,84.9,84.79,84.9,6500.0,69.1462,69.1951,69.1054,69.1951,6500.0
2013-07-08 13:50:00,84.91,84.93,84.87,84.92,8400.0,69.2032,69.2195,69.1706,69.2114,8400.0
2013-07-08 13:55:00,84.93,84.94,84.9,84.92,6200.0,69.2195,69.2277,69.1951,69.2114,6200.0
2013-07-08 14:00:00,84.92,84.92,84.84,84.87,9600.0,69.2114,69.2114,69.1462,69.1706,9600.0
2013-07-08 14:05:00,84.87,84.91,84.85,84.87,9000.0,69.1706,69.2032,69.1543,69.1706,9000.0
2013-07-08 14:10:00,84.87,84.95,84.87,84.92,23700.0,69.1706,69.2358,69.1706,69.2114,23700.0
2013-07-08 14:15:00,84.91,85.0,84.89,84.97,23300.0,69.2032,69.2766,69.1869,69.2521,23300.0
2013-07-08 14:20:00,84.97,85.03,84.96,85.03,51100.0,69.2521,69.301,69.244,69.301,51100.0
2013-07-08 14:25:00,85.02,85.07,85.02,85.04,20600.0,69.2929,69.3336,69.2929,69.3092,20600.0
2013-07-08 14:30:00,85.05,85.08,85.03,85.07,9000.0,69.3173,69.3418,69.301,69.3336,9000.0
2013-07-08 14:35:00,85.08,85.08,85.0,85.02,11800.0,69.3418,69.3418,69.2766,69.2929,11800.0
2013-07-08 14:40:00,85.02,85.1,85.02,85.08,9400.0,69.2929,69.3581,69.2929,69.3418,9400.0
2013-07-08 14:45:00,85.07,85.1,85.04,85.08,5800.0,69.3336,69.3581,69.3092,69.3418,5800.0
2013-07-08 14:50:00,85.07,85.1,85.06,85.09,8800.0,69.3336,69.3581,69.3255,69.3499,8800.0
2013-07-08 14:55:00,85.09,85.1,85.05,85.07,7400.0,69.3499,69.3581,69.3173,69.3336,7400.0
2013-07-08 15:00:00,85.07,85.13,85.05,85.11,14000.0,69.3336,69.3825,69.3173,69.3662,14000.0
2013-07-08 15:05:00,85.11,85.2,85.1,85.18,26900.0,69.3662,69.4396,69.3581,69.4233,26900.0
2013-07-08 15:10:00,85.16,85.19,85.09,85.15,19500.0,69.407,69.4314,69.3499,69.3988,19500.0
2013-07-08 15:15:00,85.12,85.16,85.1,85.13,16700.0,69.3744,69.407,69.3581,69.3825,16700.0
2013-07-08 15:20:00,85.13,85.13,85.07,85.07,12400.0,69.3825,69.3825,69.3336,69.3336,12400.0
2013-07-08 15:25:00,85.08,85.1,85.0,85.0,13300.0,69.3418,69.3581,69.2766,69.2766,13300.0
2013-07-08 15:30:00,85.01,85.07,85.0,85.07,14700.0,69.2847,69.3336,69.2766,69.3336,14700.0
2013-07-08 15:35:00,85.07,85.11,85.04,85.06,26400.0,69.3336,69.3662,69.3092,69.3255,26400.0
2013-07-08 15:40:00,85.08,85.09,85.0,85.01,16800.0,69.3418,69.3499,69.2766,69.2847,16800.0
2013-07-08 15:45:00,85.02,85.05,85.0,85.01,25500.0,69.2929,69.3173,69.2766,69.2847,25500.0
2013-07-08 15:50:00,85.0,85.04,84.97,85.0,107600.0,69.2766,69.3092,69.2521,69.2766,107600.0
2013-07-08 15:55:00,85.0,85.09,84.99,85.09,72200.0,69.2766,69.3499,69.2684,69.3499,72200.0
2013-07-09 09:30:00,85.51,85.7,85.51,85.7,40200.0,69.6922,69.8471,69.6922,69.8471,40200.0
2013-07-09 09:35:00,85.72,86.0,85.72,85.99,16800.0,69.8634,70.0916,69.8634,70.0834,16800.0
2013-07-09 09:40:00,85.99,86.0,85.65,85.76,22500.0,70.0834,70.0916,69.8063,69.896,22500.0
2013-07-09 09:45:00,85.79,85.85,85.54,85.54,6800.0,69.9204,69.9693,69.7167,69.7167,6800.0
2013-07-09 09:50:00,85.54,85.66,85.52,85.54,10100.0,69.7167,69.8145,69.7004,69.7167,10100.0
2013-07-09 09:55:00,85.5,85.5,85.25,85.27,15800.0,69.6841,69.6841,69.4803,69.4966,15800.0
2013-07-09 10:00:00,85.26,85.26,85.17,85.21,11500.0,69.4885,69.4885,69.4151,69.4477,11500.0
2013-07-09 10:05:00,85.19,85.37,85.19,85.3,17300.0,69.4314,69.5781,69.4314,69.5211,17300.0
2013-07-09 10:10:00,85.3,85.31,85.04,85.04,12700.0,69.5211,69.5292,69.3092,69.3092,12700.0
2013-07-09 10:15:00,85.04,85.18,85.0,85.15,28500.0,69.3092,69.4233,69.2766,69.3988,28500.0
2013-07-09 10:20:00,85.19,85.29,85.13,85.29,6100.0,69.4314,69.5129,69.3825,69.5129,6100.0
2013-07-09 10:25:00,85.31,85.35,85.1,85.2,10500.0,69.5292,69.5618,69.3581,69.4396,10500.0
2013-07-09 10:30:00,85.19,85.26,85.12,85.15,10700.0,69.4314,69.4885,69.3744,69.3988,10700.0
2013-07-09 10:35:00,85.17,85.28,85.14,85.22,8900.0,69.4151,69.5048,69.3907,69.4559,8900.0
2013-07-09 10:40:00,85.2,85.35,85.2,85.35,11000.0,69.4396,69.5618,69.4396,69.5618,11000.0
2013-07-09 10:45:00,85.35,85.43,85.29,85.29,4600.0,69.5618,69.627,69.5129,69.5129,4600.0
2013-07-09 10:50:00,85.29,85.48,85.23,85.46,10700.0,69.5129,69.6678,69.464,69.6515,10700.0
2013-07-09 10:55:00,85.44,85.47,85.38,85.39,11300.0,69.6352,69.6596,69.5863,69.5944,11300.0
2013-07-09 11:00:00,85.38,85.38,85.32,85.32,5100.0,69.5863,69.5863,69.5374,69.5374,5100.0
2013-07-09 11:05:00,85.31,85.46,85.31,85.46,5800.0,69.5292,69.6515,69.5292,69.6515,5800.0
2013-07-09 11:10:00,85.45,85.48,85.42,85.44,8300.0,69.6433,69.6678,69.6189,69.6352,8300.0
2013-07-09 11:15:00,85.41,85.41,85.35,85.39,11900.0,69.6107,69.6107,69.5618,69.5944,11900.0
2013-07-09 11:20:00,85.39,85.42,85.35,85.39,7000.0,69.5944,69.6189,69.5618,69.5944,7000.0
2013-07-09 11:25:00,85.38,85.43,85.37,85.37,7300.0,69.5863,69.627,69.5781,69.5781,7300.0
2013-07-09 11:30:00,85.37,85.51,85.37,85.45,11200.0,69.5781,69.6922,69.5781,69.6433,11200.0
2013-07-09 11:35:00,85.45,85.46,85.43,85.44,5100.0,69.6433,69.6515,69.627,69.6352,5100.0
2013-07-09 11:40:00,85.45,85.47,85.44,85.46,3700.0,69.6433,69.6596,69.6352,69.6515,3700.0
2013-07-09 11:45:00,85.47,85.49,85.44,85.44,4100.0,69.6596,69.6759,69.6352,69.6352,4100.0
2013-07-09 11:50:00,85.45,85.45,85.41,85.41,5100.0,69.6433,69.6433,69.6107,69.6107,5100.0
2013-07-09 11:55:00,85.44,85.44,85.39,85.43,4400.0,69.6352,69.6352,69.5944,69.627,4400.0
2013-07-09 12:00:00,85.44,85.47,85.43,85.44,6200.0,69.6352,69.6596,69.627,69.6352,6200.0
2013-07-09 12:05:00,85.45,85.45,85.41,85.42,6200.0,69.6433,69.6433,69.6107,69.6189,6200.0
2013-07-09 12:10:00,85.42,85.44,85.39,85.39,20900.0,69.6189,69.6352,69.5944,69.5944,20900.0
2013-07-09 12:15:00,85.4,85.47,85.39,85.47,15100.0,69.6026,69.6596,69.5944,69.6596,15100.0
2013-07-09 12:20:00,85.5,85.57,85.5,85.57,5700.0,69.6841,69.7411,69.6841,69.7411,5700.0
2013-07-09 12:25:00,85.57,85.64,85.54,85.63,9300.0,69.7411,69.7982,69.7167,69.79,9300.0
2013-07-09 12:30:00,85.63,85.65,85.61,85.65,13400.0,69.79,69.8063,69.7737,69.8063,13400.0
2013-07-09 12:35:00,85.65,85.78,85.65,85.77,11100.0,69.8063,69.9123,69.8063,69.9041,11100.0
2013-07-09 12:40:00,85.73,85.84,85.73,85.8,7100.0,69.8715,69.9612,69.8715,69.9286,7100.0
2013-07-09 12:45:00,85.8,85.81,85.71,85.71,5700.0,69.9286,69.9367,69.8552,69.8552,5700.0
2013-07-09 12:50:00,85.73,85.73,85.68,85.7,5800.0,69.8715,69.8715,69.8308,69.8471,5800.0
2013-07-09 12:55:00,85.71,85.73,85.69,85.7,7900.0,69.8552,69.8715,69.8389,69.8471,7900.0
2013-07-09 13:00:00,85.7,85.71,85.66,85.7,7400.0,69.8471,69.8552,69.8145,69.8471,7400.0
2013-07-09 13:05:00,85.72,85.75,85.69,85.71,18000.0,69.8634,69.8878,69.8389,69.8552,18000.0
2013-07-09 13:10:00,85.71,85.83,85.71,85.83,10200.0,69.8552,69.953,69.8552,69.953,10200.0
2013-07-09 13:15:00,85.81,85.82,85.77,85.78,5200.0,69.9367,69.9449,69.9041,69.9123,5200.0
2013-07-09 13:20:00,85.78,85.8,85.75,85.77,7200.0,69.9123,69.9286,69.8878,69.9041,7200.0
2013-07-09 13:25:00,85.78,85.83,85.77,85.81,7500.0,69.9123,69.953,69.9041,69.9367,7500.0
2013-07-09 13:30:00,85.81,85.81,85.72,85.74,5500.0,69.9367,69.9367,69.8634,69.8797,5500.0
2013-07-09 13:35:00,85.75,85.8,85.74,85.78,5100.0,69.8878,69.9286,69.8797,69.9123,5100.0
2013-07-09 13:40:00,85.79,85.8,85.76,85.76,6300.0,69.9204,69.9286,69.896,69.896,6300.0
2013-07-09 13:45:00,85.76,85.8,85.75,85.75,6000.0,69.896,69.9286,69.8878,69.8878,6000.0
2013-07-09 13:50:00,85.74,85.84,85.74,85.81,5000.0,69.8797,69.9612,69.8797,69.9367,5000.0
2013-07-09 13:55:00,85.8,85.81,85.78,85.8,4200.0,69.9286,69.9367,69.9123,69.9286,4200.0
2013-07-09 14:00:00,85.78,85.78,85.74,85.77,12700.0,69.9123,69.9123,69.8797,69.9041,12700.0
2013-07-09 14:05:00,85.79,85.87,85.78,85.87,5800.0,69.9204,69.9856,69.9123,69.9856,5800.0
2013-07-09 14:10:00,85.87,85.94,85.86,85.94,8800.0,69.9856,70.0427,69.9775,70.0427,8800.0
2013-07-09 14:15:00,85.92,85.92,85.87,85.89,6900.0,70.0264,70.0264,69.9856,70.0019,6900.0
2013-07-09 14:20:00,85.89,85.89,85.84,85.87,7500.0,70.0019,70.0019,69.9612,69.9856,7500.0
2013-07-09 14:25:00,85.86,85.88,85.81,85.87,13000.0,69.9775,69.9938,69.9367,69.9856,13000.0
2013-07-09 14:30:00,85.87,85.88,85.78,85.78,7800.0,69.9856,69.9938,69.9123,69.9123,7800.0
2013-07-09 14:35:00,85.78,85.81,85.75,85.79,6000.0,69.9123,69.9367,69.8878,69.9204,6000.0
2013-07-09 14:40:00,85.79,85.84,85.78,85.82,5300.0,69.9204,69.9612,69.9123,69.9449,5300.0
2013-07-09 14:45:00,85.82,85.84,85.8,85.82,4900.0,69.9449,69.9612,69.9286,69.9449,4900.0
2013-07-09 14:50:00,85.81,85.81,85.75,85.78,8600.0,69.9367,69.9367,69.8878,69.9123,8600.0
2013-07-09 14:55:00,85.76,85.8,85.73,85.73,7300.0,69.896,69.9286,69.8715,69.8715,7300.0
2013-07-09 15:00:00,85.73,85.81,85.73,85.78,26800.0,69.8715,69.9367,69.8715,69.9123,26800.0
2013-07-09 15:05:00,85.78,85.79,85.76,85.76,15400.0,69.9123,69.9204,69.896,69.896,15400.0
2013-07-09 15:10:00,85.76,85.79,85.75,85.76,7800.0,69.896,69.9204,69.8878,69.896,7800.0
2013-07-09 15:15:00,85.76,85.78,85.71,85.78,11500.0,69.896,69.9123,69.8552,69.9123,11500.0
2013-07-09 15:20:00,85.79,85.8,85.7,85.72,13100.0,69.9204,69.9286,69.8471,69.8634,13100.0
2013-07-09 15:25:00,85.72,85.78,85.72,85.75,9000.0,69.8634,69.9123,69.8634,69.8878,9000.0
2013-07-09 15:30:00,85.75,85.76,85.72,85.74,20000.0,69.8878,69.896,69.8634,69.8797,20000.0
2013-07-09 15:35:00,85.75,85.76,85.71,85.74,16500.0,69.8878,69.896,69.8552,69.8797,16500.0
2013-07-09 15:40:00,85.75,85.75,85.66,85.66,18700.0,69.8878,69.8878,69.8145,69.8145,18700.0
2013-07-09 15:45:00,85.65,85.66,85.52,85.53,39600.0,69.8063,69.8145,69.7004,69.7085,39600.0
2013-07-09 15:50:00,85.53,85.54,85.41,85.46,53000.0,69.7085,69.7167,69.6107,69.6515,53000.0
2013-07-09 15:55:00,85.45,85.59,85.4,85.54,85300.0,69.6433,69.7574,69.6026,69.7167,85300.0
2013-07-10 09:30:00,85.53,86.09,85.5,86.04,43900.0,69.7085,70.1649,69.6841,70.1242,43900.0
2013-07-10 09:35:00,86.06,86.06,86.0,86.05,15100.0,70.1405,70.1405,70.0916,70.1323,15100.0
2013-07-10 09:40:00,86.05,86.25,86.05,86.25,18700.0,70.1323,70.2953,70.1323,70.2953,18700.0
2013-07-10 09:45:00,86.25,86.4,86.25,86.36,24000.0,70.2953,70.4176,70.2953,70.385,24000.0
2013-07-10 09:50:00,86.39,86.48,86.36,86.37,17600.0,70.4095,70.4828,70.385,70.3932,17600.0
2013-07-10 09:55:00,86.39,86.48,86.34,86.44,15800.0,70.4095,70.4828,70.3687,70.4502,15800.0
2013-07-10 10:00:00,86.45,86.45,86.35,86.36,12700.0,70.4584,70.4584,70.3769,70.385,12700.0
2013-07-10 10:05:00,86.36,86.49,86.36,86.48,11900.0,70.385,70.491,70.385,70.4828,11900.0
2013-07-10 10:10:00,86.47,86.5,86.32,86.39,17400.0,70.4747,70.4991,70.3524,70.4095,17400.0
2013-07-10 10:15:00,86.39,86.51,86.38,86.43,13500.0,70.4095,70.5073,70.4013,70.4421,13500.0
2013-07-10 10:20:00,86.42,86.47,86.28,86.47,19400.0,70.4339,70.4747,70.3198,70.4747,19400.0
2013-07-10 10:25:00,86.47,86.54,86.42,86.46,22900.0,70.4747,70.5317,70.4339,70.4665,22900.0
2013-07-10 10:30:00,86.46,86.54,86.42,86.42,14600.0,70.4665,70.5317,70.4339,70.4339,14600.0
2013-07-10 10:35:00,86.41,86.6,86.41,86.57,19200.0,70.4258,70.5806,70.4258,70.5562,19200.0
2013-07-10 10:40:00,86.58,86.69,86.57,86.69,19700.0,70.5643,70.654,70.5562,70.654,19700.0
2013-07-10 10:45:00,86.7,86.73,86.58,86.58,23100.0,70.6621,70.6866,70.5643,70.5643,23100.0
2013-07-10 10:50:00,86.55,86.56,86.46,86.53,19000.0,70.5399,70.548,70.4665,70.5236,19000.0
2013-07-10 10:55:00,86.53,86.6,86.45,86.59,32200.0,70.5236,70.5806,70.4584,70.5725,32200.0
2013-07-10 11:00:00,86.61,86.64,86.53,86.54,42800.0,70.5888,70.6132,70.5236,70.5317,42800.0
2013-07-10 11:05:00,86.53,86.54,86.43,86.43,16500.0,70.5236,70.5317,70.4421,70.4421,16500.0
2013-07-10 11:10:00,86.44,86.44,86.34,86.41,13600.0,70.4502,70.4502,70.3687,70.4258,13600.0
2013-07-10 11:15:00,86.4,86.56,86.39,86.56,12900.0,70.4176,70.548,70.4095,70.548,12900.0
2013-07-10 11:20:00,86.54,86.7,86.52,86.68,24400.0,70.5317,70.6621,70.5154,70.6458,24400.0
2013-07-10 11:25:00,86.69,86.73,86.61,86.61,9900.0,70.654,70.6866,70.5888,70.5888,9900.0
2013-07-10 11:30:00,86.62,86.77,86.61,86.77,14200.0,70.5969,70.7192,70.5888,70.7192,14200.0
2013-07-10 11:35:00,86.77,86.78,86.74,86.74,11400.0,70.7192,70.7273,70.6947,70.6947,11400.0
2013-07-10 11:40:00,86.74,86.81,86.71,86.8,14800.0,70.6947,70.7518,70.6703,70.7436,14800.0
2013-07-10 11:45:00,86.8,86.87,86.79,86.87,13200.0,70.7436,70.8007,70.7355,70.8007,13200.0
2013-07-10 11:50:00,86.88,86.88,86.85,86.87,10600.0,70.8088,70.8088,70.7844,70.8007,10600.0
2013-07-10 11:55:00,86.87,86.91,86.83,86.84,12200.0,70.8007,70.8333,70.7681,70.7762,12200.0
2013-07-10 12:00:00,86.84,86.85,86.77,86.77,8900.0,70.7762,70.7844,70.7192,70.7192,8900.0
2013-07-10 12:05:00,86.78,86.79,86.74,86.76,13900.0,70.7273,70.7355,70.6947,70.711,13900.0
2013-07-10 12:10:00,86.76,86.82,86.76,86.81,13600.0,70.711,70.7599,70.711,70.7518,13600.0
2013-07-10 12:15:00,86.81,86.86,86.8,86.85,11200.0,70.7518,70.7925,70.7436,70.7844,11200.0
2013-07-10 12:20:00,86.85,86.88,86.8,86.8,9800.0,70.7844,70.8088,70.7436,70.7436,9800.0
2013-07-10 12:25:00,86.79,86.81,86.77,86.77,7300.0,70.7355,70.7518,70.7192,70.7192,7300.0
2013-07-10 12:30:00,86.75,86.78,86.75,86.76,7700.0,70.7029,70.7273,70.7029,70.711,7700.0
2013-07-10 12:35:00,86.75,86.76,86.73,86.74,9100.0,70.7029,70.711,70.6866,70.6947,9100.0
2013-07-10 12:40:00,86.74,86.77,86.7,86.77,7900.0,70.6947,70.7192,70.6621,70.7192,7900.0
2013-07-10 12:45:00,86.76,86.8,86.7,86.72,28700.0,70.711,70.7436,70.6621,70.6784,28700.0
2013-07-10 12:50:00,86.73,86.79,86.73,86.78,7600.0,70.6866,70.7355,70.6866,70.7273,7600.0
2013-07-10 12:55:00,86.78,86.8,86.77,86.78,7900.0,70.7273,70.7436,70.7192,70.7273,7900.0
2013-07-10 13:00:00,86.79,86.8,86.76,86.78,11900.0,70.7355,70.7436,70.711,70.7273,11900.0
2013-07-10 13:05:00,86.79,86.8,86.78,86.78,7700.0,70.7355,70.7436,70.7273,70.7273,7700.0
2013-07-10 13:10:00,86.78,86.78,86.68,86.72,10700.0,70.7273,70.7273,70.6458,70.6784,10700.0
2013-07-10 13:15:00,86.72,86.72,86.68,86.69,12600.0,70.6784,70.6784,70.6458,70.654,12600.0
2013-07-10 13:20:00,86.7,86.72,86.69,86.71,8600.0,70.6621,70.6784,70.654,70.6703,8600.0
2013-07-10 13:25:00,86.72,86.74,86.7,86.74,10600.0,70.6784,70.6947,70.6621,70.6947,10600.0
2013-07-10 13:30:00,86.74,86.81,86.74,86.81,9900.0,70.6947,70.7518,70.6947,70.7518,9900.0
2013-07-10 13:35:00,86.82,86.82,86.78,86.79,14600.0,70.7599,70.7599,70.7273,70.7355,14600.0
2013-07-10 13:40:00,86.79,86.79,86.76,86.76,9200.0,70.7355,70.7355,70.711,70.711,9200.0
2013-07-10 13:45:00,86.75,86.82,86.74,86.82,12500.0,70.7029,70.7599,70.6947,70.7599,12500.0
2013-07-10 13:50:00,86.82,86.87,86.81,86.85,12100.0,70.7599,70.8007,70.7518,70.7844,12100.0
2013-07-10 13:55:00,86.84,86.86,86.75,86.75,10500.0,70.7762,70.7925,70.7029,70.7029,10500.0
2013-07-10 14:00:00,86.74,87.19,86.74,87.11,41100.0,70.6947,71.0615,70.6947,70.9963,41100.0
2013-07-10 14:05:00,87.09,87.1,86.87,86.94,24400.0,70.98,70.9881,70.8007,70.8577,24400.0
2013-07-10 14:10:00,86.94,86.95,86.84,86.94,11600.0,70.8577,70.8659,70.7762,70.8577,11600.0
2013-07-10 14:15:00,86.95,87.08,86.88,87.0,20000.0,70.8659,70.9718,70.8088,70.9066,20000.0
2013-07-10 14:20:00,86.98,87.04,86.95,86.95,16000.0,70.8903,70.9392,70.8659,70.8659,16000.0
2013-07-10 14:25:00,86.94,86.94,86.83,86.88,14700.0,70.8577,70.8577,70.7681,70.8088,14700.0
2013-07-10 14:30:00,86.88,86.9,86.84,86.87,11700.0,70.8088,70.8251,70.7762,70.8007,11700.0
2013-07-10 14:35:00,86.86,86.86,86.67,86.74,20700.0,70.7925,70.7925,70.6377,70.6947,20700.0
2013-07-10 14:40:00,86.73,86.81,86.73,86.73,14200.0,70.6866,70.7518,70.6866,70.6866,14200.0
2013-07-10 14:45:00,86.75,86.75,86.47,86.5,12900.0,70.7029,70.7029,70.4747,70.4991,12900.0
2013-07-10 14:50:00,86.5,86.7,86.48,86.57,15100.0,70.4991,70.6621,70.4828,70.5562,15100.0
2013-07-10 14:55:00,86.55,86.59,86.51,86.58,9900.0,70.5399,70.5725,70.5073,70.5643,9900.0
2013-07-10 15:00:00,86.57,86.69,86.57,86.66,13000.0,70.5562,70.654,70.5562,70.6295,13000.0
2013-07-10 15:05:00,86.66,86.66,86.49,86.59,14300.0,70.6295,70.6295,70.491,70.5725,14300.0
2013-07-10 15:10:00,86.58,86.69,86.54,86.56,18200.0,70.5643,70.654,70.5317,70.548,18200.0
2013-07-10 15:15:00,86.58,86.62,86.56,86.62,16900.0,70.5643,70.5969,70.548,70.5969,16900.0
2013-07-10 15:20:00,86.62,86.78,86.6,86.75,30700.0,70.5969,70.7273,70.5806,70.7029,30700.0
2013-07-10 15:25:00,86.75,86.96,86.75,86.93,39900.0,70.7029,70.874,70.7029,70.8496,39900.0
2013-07-10 15:30:00,86.93,86.97,86.88,86.94,45600.0,70.8496,70.8822,70.8088,70.8577,45600.0
2013-07-10 15:35:00,86.95,86.98,86.89,86.97,26500.0,70.8659,70.8903,70.817,70.8822,26500.0
2013-07-10 15:40:00,86.97,87.0,86.94,86.97,26800.0,70.8822,70.9066,70.8577,70.8822,26800.0
2013-07-10 15:45:00,86.97,86.97,86.92,86.95,44200.0,70.8822,70.8822,70.8414,70.8659,44200.0
2013-07-10 15:50:00,86.96,86.97,86.9,86.92,84700.0,70.874,70.8822,70.8251,70.8414,84700.0
2013-07-10 15:55:00,86.92,86.95,86.88,86.94,61800.0,70.8414,70.8659,70.8088,70.8577,61800.0
2013-07-11 09:30:00,87.71,87.89,87.63,87.81,29200.0,71.4853,71.632,71.4201,71.5668,29200.0
2013-07-11 09:35:00,87.74,87.81,87.64,87.7,32600.0,71.5097,71.5668,71.4282,71.4771,32600.0
2013-07-11 09:40:00,87.74,87.76,87.56,87.6,55700.0,71.5097,71.526,71.363,71.3956,55700.0
2013-07-11 09:45:00,87.6,87.77,87.6,87.73,12100.0,71.3956,71.5342,71.3956,71.5016,12100.0
2013-07-11 09:50:00,87.73,87.73,87.54,87.72,30900.0,71.5016,71.5016,71.3467,71.4934,30900.0
2013-07-11 09:55:00,87.72,87.72,87.55,87.59,8700.0,71.4934,71.4934,71.3549,71.3875,8700.0
2013-07-11 10:00:00,87.6,87.6,87.37,87.46,28200.0,71.3956,71.3956,71.2082,71.2815,28200.0
2013-07-11 10:05:00,87.49,87.58,87.45,87.56,7700.0,71.306,71.3793,71.2734,71.363,7700.0
2013-07-11 10:10:00,87.56,87.58,87.47,87.56,16500.0,71.363,71.3793,71.2897,71.363,16500.0
2013-07-11 10:15:00,87.56,87.6,87.44,87.5,7800.0,71.363,71.3956,71.2652,71.3141,7800.0
2013-07-11 10:20:00,87.47,87.6,87.46,87.58,6200.0,71.2897,71.3956,71.2815,71.3793,6200.0
2013-07-11 10:25:00,87.6,87.6,87.55,87.6,15600.0,71.3956,71.3956,71.3549,71.3956,15600.0
2013-07-11 10:30:00,87.6,87.6,87.41,87.45,9200.0,71.3956,71.3956,71.2408,71.2734,9200.0
2013-07-11 10:35:00,87.49,87.57,87.47,87.57,2000.0,71.306,71.3712,71.2897,71.3712,2000.0
2013-07-11 10:40:00,87.57,87.6,87.5,87.6,5400.0,71.3712,71.3956,71.3141,71.3956,5400.0
2013-07-11 10:45:00,87.6,87.6,87.55,87.55,9500.0,71.3956,71.3956,71.3549,71.3549,9500.0
2013-07-11 10:50:00,87.59,87.65,87.58,87.64,23300.0,71.3875,71.4364,71.3793,71.4282,23300.0
2013-07-11 10:55:00,87.64,87.64,87.58,87.62,9300.0,71.4282,71.4282,71.3793,71.4119,9300.0
2013-07-11 11:00:00,87.62,87.63,87.58,87.62,5800.0,71.4119,71.4201,71.3793,71.4119,5800.0
2013-07-11 11:05:00,87.63,87.63,87.6,87.63,3800.0,71.4201,71.4201,71.3956,71.4201,3800.0
2013-07-11 11:10:00,87.63,87.63,87.61,87.62,10500.0,71.4201,71.4201,71.4038,71.4119,10500.0
2013-07-11 11:15:00,87.62,87.62,87.56,87.59,17100.0,71.4119,71.4119,71.363,71.3875,17100.0
2013-07-11 11:20:00,87.58,87.64,87.58,87.63,4000.0,71.3793,71.4282,71.3793,71.4201,4000.0
2013-07-11 11:25:00,87.63,87.65,87.62,87.65,12300.0,71.4201,71.4364,71.4119,71.4364,12300.0
2013-07-11 11:30:00,87.65,87.65,87.62,87.65,10100.0,71.4364,71.4364,71.4119,71.4364,10100.0
2013-07-11 11:35:00,87.64,87.7,87.63,87.7,8200.0,71.4282,71.4771,71.4201,71.4771,8200.0
2013-07-11 11:40:00,87.7,87.7,87.67,87.7,7200.0,71.4771,71.4771,71.4527,71.4771,7200.0
2013-07-11 11:45:00,87.7,87.7,87.67,87.7,5300.0,71.4771,71.4771,71.4527,71.4771,5300.0
2013-07-11 11:50:00,87.7,87.7,87.68,87.69,5000.0,71.4771,71.4771,71.4608,71.469,5000.0
2013-07-11 11:55:00,87.7,87.7,87.68,87.7,4000.0,71.4771,71.4771,71.4608,71.4771,4000.0
2013-07-11 12:00:00,87.7,87.7,87.61,87.64,9100.0,71.4771,71.4771,71.4038,71.4282,9100.0
2013-07-11 12:05:00,87.64,87.66,87.59,87.61,6900.0,71.4282,71.4445,71.3875,71.4038,6900.0
2013-07-11 12:10:00,87.61,87.61,87.46,87.47,9800.0,71.4038,71.4038,71.2815,71.2897,9800.0
2013-07-11 12:15:00,87.45,87.53,87.43,87.48,27300.0,71.2734,71.3386,71.2571,71.2978,27300.0
2013-07-11 12:20:00,87.48,87.54,87.48,87.52,8900.0,71.2978,71.3467,71.2978,71.3304,8900.0
2013-07-11 12:25:00,87.52,87.56,87.52,87.52,5500.0,71.3304,71.363,71.3304,71.3304,5500.0
2013-07-11 12:30:00,87.51,87.61,87.5,87.61,9200.0,71.3223,71.4038,71.3141,71.4038,9200.0
2013-07-11 12:35:00,87.6,87.61,87.57,87.6,5500.0,71.3956,71.4038,71.3712,71.3956,5500.0
2013-07-11 12:40:00,87.6,87.65,87.6,87.62,1500.0,71.3956,71.4364,71.3956,71.4119,1500.0
2013-07-11 12:45:00,87.63,87.63,87.57,87.57,3800.0,71.4201,71.4201,71.3712,71.3712,3800.0
2013-07-11 12:50:00,87.55,87.64,87.55,87.64,3100.0,71.3549,71.4282,71.3549,71.4282,3100.0
2013-07-11 12:55:00,87.6,87.6,87.57,87.6,4300.0,71.3956,71.3956,71.3712,71.3956,4300.0
2013-07-11 13:00:00,87.62,87.65,87.61,87.65,3600.0,71.4119,71.4364,71.4038,71.4364,3600.0
2013-07-11 13:05:00,87.62,87.65,87.61,87.64,3700.0,71.4119,71.4364,71.4038,71.4282,3700.0
2013-07-11 13:10:00,87.65,87.66,87.62,87.63,3000.0,71.4364,71.4445,71.4119,71.4201,3000.0
2013-07-11 13:15:00,87.65,87.66,87.62,87.62,3300.0,71.4364,71.4445,71.4119,71.4119,3300.0
2013-07-11 13:20:00,87.62,87.68,87.6,87.67,4200.0,71.4119,71.4608,71.3956,71.4527,4200.0
2013-07-11 13:25:00,87.67,87.7,87.66,87.7,4000.0,71.4527,71.4771,71.4445,71.4771,4000.0
2013-07-11 13:30:00,87.69,87.7,87.62,87.63,5400.0,71.469,71.4771,71.4119,71.4201,5400.0
2013-07-11 13:35:00,87.62,87.7,87.61,87.7,8900.0,71.4119,71.4771,71.4038,71.4771,8900.0
2013-07-11 13:40:00,87.69,87.73,87.69,87.72,11400.0,71.469,71.5016,71.469,71.4934,11400.0
2013-07-11 13:45:00,87.72,87.73,87.66,87.68,14000.0,71.4934,71.5016,71.4445,71.4608,14000.0
2013-07-11 13:50:00,87.67,87.69,87.61,87.63,8200.0,71.4527,71.469,71.4038,71.4201,8200.0
2013-07-11 13:55:00,87.62,87.65,87.6,87.65,7100.0,71.4119,71.4364,71.3956,71.4364,7100.0
2013-07-11 14:00:00,87.65,87.72,87.64,87.69,7700.0,71.4364,71.4934,71.4282,71.469,7700.0
2013-07-11 14:05:00,87.68,87.74,87.64,87.72,10700.0,71.4608,71.5097,71.4282,71.4934,10700.0
2013-07-11 14:10:00,87.72,87.73,87.69,87.71,8800.0,71.4934,71.5016,71.469,71.4853,8800.0
2013-07-11 14:15:00,87.71,87.73,87.71,87.73,7200.0,71.4853,71.5016,71.4853,71.5016,7200.0
2013-07-11 14:20:00,87.72,87.73,87.69,87.73,13500.0,71.4934,71.5016,71.469,71.5016,13500.0
2013-07-11 14:25:00,87.72,87.74,87.68,87.73,23900.0,71.4934,71.5097,71.4608,71.5016,23900.0
2013-07-11 14:30:00,87.73,87.77,87.72,87.76,19900.0,71.5016,71.5342,71.4934,71.526,19900.0
2013-07-11 14:35:00,87.78,87.78,87.71,87.73,6500.0,71.5423,71.5423,71.4853,71.5016,6500.0
2013-07-11 14:40:00,87.73,87.75,87.71,87.74,12700.0,71.5016,71.5179,71.4853,71.5097,12700.0
2013-07-11 14:45:00,87.74,87.75,87.71,87.74,4500.0,71.5097,71.5179,71.4853,71.5097,4500.0
2013-07-11 14:50:00,87.75,87.75,87.71,87.74,10600.0,71.5179,71.5179,71.4853,71.5097,10600.0
2013-07-11 14:55:00,87.73,87.73,87.67,87.72,6000.0,71.5016,71.5016,71.4527,71.4934,6000.0
2013-07-11 15:00:00,87.72,87.74,87.69,87.71,8100.0,71.4934,71.5097,71.469,71.4853,8100.0
2013-07-11 15:05:00,87.72,87.75,87.7,87.74,7000.0,71.4934,71.5179,71.4771,71.5097,7000.0
2013-07-11 15:10:00,87.73,87.75,87.72,87.74,14000.0,71.5016,71.5179,71.4934,71.5097,14000.0
2013-07-11 15:15:00,87.74,87.75,87.73,87.73,17800.0,71.5097,71.5179,71.5016,71.5016,17800.0
2013-07-11 15:20:00,87.73,87.75,87.73,87.75,20200.0,71.5016,71.5179,71.5016,71.5179,20200.0
2013-07-11 15:25:00,87.74,87.75,87.72,87.75,17500.0,71.5097,71.5179,71.4934,71.5179,17500.0
2013-07-11 15:30:00,87.74,87.75,87.72,87.73,18600.0,71.5097,71.5179,71.4934,71.5016,18600.0
2013-07-11 15:35:00,87.75,87.75,87.73,87.74,25000.0,71.5179,71.5179,71.5016,71.5097,25000.0
2013-07-11 15:40:00,87.75,87.77,87.74,87.77,42000.0,71.5179,71.5342,71.5097,71.5342,42000.0
2013-07-11 15:45:00,87.77,87.84,87.77,87.78,53400.0,71.5342,71.5912,71.5342,71.5423,53400.0
2013-07-11 15:50:00,87.78,87.8,87.77,87.77,49800.0,71.5423,71.5586,71.5342,71.5342,49800.0
2013-07-11 15:55:00,87.78,87.8,87.75,87.76,86600.0,71.5423,71.5586,71.5179,71.526,86600.0
2013-07-12 09:30:00,87.83,87.92,87.75,87.8,28200.0,71.5831,71.6564,71.5179,71.5586,28200.0
2013-07-12 09:35:00,87.79,87.83,87.72,87.81,23800.0,71.5505,71.5831,71.4934,71.5668,23800.0
2013-07-12 09:40:00,87.81,87.9,87.8,87.8,19700.0,71.5668,71.6401,71.5586,71.5586,19700.0
2013-07-12 09:45:00,87.8,87.87,87.78,87.85,17100.0,71.5586,71.6157,71.5423,71.5994,17100.0
2013-07-12 09:50:00,87.84,87.86,87.79,87.84,16000.0,71.5912,71.6075,71.5505,71.5912,16000.0
2013-07-12 09:55:00,87.84,87.85,87.76,87.77,12700.0,71.5912,71.5994,71.526,71.5342,12700.0
2013-07-12 10:00:00,87.81,87.87,87.76,87.76,19700.0,71.5668,71.6157,71.526,71.526,19700.0
2013-07-12 10:05:00,87.78,87.81,87.74,87.77,5300.0,71.5423,71.5668,71.5097,71.5342,5300.0
2013-07-12 10:10:00,87.78,87.88,87.76,87.84,40300.0,71.5423,71.6238,71.526,71.5912,40300.0
2013-07-12 10:15:00,87.84,87.9,87.84,87.9,22100.0,71.5912,71.6401,71.5912,71.6401,22100.0
2013-07-12 10:20:00,87.9,87.9,87.89,87.9,15200.0,71.6401,71.6401,71.632,71.6401,15200.0
2013-07-12 10:25:00,87.9,87.91,87.88,87.9,30900.0,71.6401,71.6483,71.6238,71.6401,30900.0
2013-07-12 10:30:00,87.9,87.9,87.88,87.9,19200.0,71.6401,71.6401,71.6238,71.6401,19200.0
2013-07-12 10:35:00,87.9,87.96,87.89,87.94,32600.0,71.6401,71.689,71.632,71.6727,32600.0
2013-07-12 10:40:00,87.95,88.01,87.95,87.96,30900.0,71.6809,71.7298,71.6809,71.689,30900.0
2013-07-12 10:45:00,87.96,87.98,87.94,87.97,15100.0,71.689,71.7053,71.6727,71.6972,15100.0
2013-07-12 10:50:00,87.98,88.0,87.95,87.98,10500.0,71.7053,71.7216,71.6809,71.7053,10500.0
2013-07-12 10:55:00,87.98,88.0,87.97,87.97,9300.0,71.7053,71.7216,71.6972,71.6972,9300.0
2013-07-12 11:00:00,87.98,88.06,87.98,88.0,11100.0,71.7053,71.7705,71.7053,71.7216,11100.0
2013-07-12 11:05:00,88.01,88.02,87.98,87.99,11200.0,71.7298,71.7379,71.7053,71.7135,11200.0
2013-07-12 11:10:00,87.99,88.01,87.97,87.98,6600.0,71.7135,71.7298,71.6972,71.7053,6600.0
2013-07-12 11:15:00,87.98,87.99,87.93,87.94,4600.0,71.7053,71.7135,71.6646,71.6727,4600.0
2013-07-12 11:20:00,87.96,88.05,87.96,88.05,12000.0,71.689,71.7624,71.689,71.7624,12000.0
2013-07-12 11:25:00,88.04,88.04,88.0,88.0,8200.0,71.7542,71.7542,71.7216,71.7216,8200.0
2013-07-12 11:30:00,88.01,88.03,87.98,88.01,7000.0,71.7298,71.7461,71.7053,71.7298,7000.0
2013-07-12 11:35:00,88.01,88.03,87.98,88.03,5600.0,71.7298,71.7461,71.7053,71.7461,5600.0
2013-07-12 11:40:00,88.03,88.03,88.01,88.01,12800.0,71.7461,71.7461,71.7298,71.7298,12800.0
2013-07-12 11:45:00,88.01,88.03,88.01,88.02,3800.0,71.7298,71.7461,71.7298,71.7379,3800.0
2013-07-12 11:50:00,88.01,88.03,88.01,88.03,36900.0,71.7298,71.7461,71.7298,71.7461,36900.0
2013-07-12 11:55:00,88.03,88.05,88.03,88.05,15200.0,71.7461,71.7624,71.7461,71.7624,15200.0
2013-07-12 12:00:00,88.05,88.08,88.04,88.06,45400.0,71.7624,71.7868,71.7542,71.7705,45400.0
2013-07-12 12:05:00,88.06,88.12,88.04,88.09,19000.0,71.7705,71.8194,71.7542,71.795,19000.0
2013-07-12 12:10:00,88.08,88.08,88.01,88.04,20300.0,71.7868,71.7868,71.7298,71.7542,20300.0
2013-07-12 12:15:00,88.02,88.03,87.8,87.8,19200.0,71.7379,71.7461,71.5586,71.5586,19200.0
2013-07-12 12:20:00,87.8,87.81,87.49,87.57,50400.0,71.5586,71.5668,71.306,71.3712,50400.0
2013-07-12 12:25:00,87.52,87.52,87.31,87.39,51900.0,71.3304,71.3304,71.1593,71.2245,51900.0
2013-07-12 12:30:00,87.37,87.58,87.37,87.37,33600.0,71.2082,71.3793,71.2082,71.2082,33600.0
2013-07-12 12:35:00,87.38,87.39,87.13,87.32,31600.0,71.2163,71.2245,71.0126,71.1674,31600.0
2013-07-12 12:40:00,87.32,87.41,87.3,87.31,31000.0,71.1674,71.2408,71.1511,71.1593,31000.0
2013-07-12 12:45:00,87.34,87.4,87.24,87.24,12800.0,71.1837,71.2326,71.1022,71.1022,12800.0
2013-07-12 12:50:00,87.21,87.45,87.21,87.21,20500.0,71.0778,71.2734,71.0778,71.0778,20500.0
2013-07-12 12:55:00,87.24,87.27,87.21,87.26,8600.0,71.1022,71.1267,71.0778,71.1185,8600.0
2013-07-12 13:00:00,87.25,87.34,87.18,87.23,20800.0,71.1104,71.1837,71.0533,71.0941,20800.0
2013-07-12 13:05:00,87.26,87.43,87.26,87.42,8900.0,71.1185,71.2571,71.1185,71.2489,8900.0
2013-07-12 13:10:00,87.43,87.43,87.27,87.41,10500.0,71.2571,71.2571,71.1267,71.2408,10500.0
2013-07-12 13:15:00,87.42,87.73,87.42,87.72,18500.0,71.2489,71.5016,71.2489,71.4934,18500.0
2013-07-12 13:20:00,87.74,87.76,87.56,87.59,22200.0,71.5097,71.526,71.363,71.3875,22200.0
2013-07-12 13:25:00,87.59,87.65,87.54,87.57,45500.0,71.3875,71.4364,71.3467,71.3712,45500.0
2013-07-12 13:30:00,87.55,87.62,87.54,87.54,13400.0,71.3549,71.4119,71.3467,71.3467,13400.0
2013-07-12 13:35:00,87.54,87.58,87.53,87.53,15100.0,71.3467,71.3793,71.3386,71.3386,15100.0
2013-07-12 13:40:00,87.56,87.63,87.51,87.53,25800.0,71.363,71.4201,71.3223,71.3386,25800.0
2013-07-12 13:45:00,87.57,87.64,87.54,87.56,19800.0,71.3712,71.4282,71.3467,71.363,19800.0
2013-07-12 13:50:00,87.56,87.8,87.54,87.76,17800.0,71.363,71.5586,71.3467,71.526,17800.0
2013-07-12 13:55:00,87.77,87.84,87.74,87.75,4900.0,71.5342,71.5912,71.5097,71.5179,4900.0
2013-07-12 14:00:00,87.74,87.76,87.65,87.65,19300.0,71.5097,71.526,71.4364,71.4364,19300.0
2013-07-12 14:05:00,87.65,87.67,87.46,87.46,4900.0,71.4364,71.4527,71.2815,71.2815,4900.0
2013-07-12 14:10:00,87.45,87.45,87.36,87.39,11100.0,71.2734,71.2734,71.2,71.2245,11100.0
2013-07-12 14:15:00,87.4,87.61,87.39,87.61,17400.0,71.2326,71.4038,71.2245,71.4038,17400.0
2013-07-12 14:20:00,87.61,87.64,87.57,87.59,6000.0,71.4038,71.4282,71.3712,71.3875,6000.0
2013-07-12 14:25:00,87.58,87.63,87.51,87.53,9500.0,71.3793,71.4201,71.3223,71.3386,9500.0
2013-07-12 14:30:00,87.55,87.59,87.52,87.52,9400.0,71.3549,71.3875,71.3304,71.3304,9400.0
2013-07-12 14:35:00,87.51,87.59,87.49,87.59,7000.0,71.3223,71.3875,71.306,71.3875,7000.0
2013-07-12 14:40:00,87.59,87.62,87.56,87.62,3700.0,71.3875,71.4119,71.363,71.4119,3700.0
2013-07-12 14:45:00,87.62,87.8,87.61,87.78,10000.0,71.4119,71.5586,71.4038,71.5423,10000.0
2013-07-12 14:50:00,87.78,87.84,87.78,87.8,8800.0,71.5423,71.5912,71.5423,71.5586,8800.0
2013-07-12 14:55:00,87.79,87.8,87.74,87.75,8000.0,71.5505,71.5586,71.5097,71.5179,8000.0
2013-07-12 15:00:00,87.75,87.79,87.7,87.79,10300.0,71.5179,71.5505,71.4771,71.5505,10300.0
2013-07-12 15:05:00,87.78,87.82,87.71,87.82,12300.0,71.5423,71.5749,71.4853,71.5749,12300.0
2013-07-12 15:10:00,87.82,87.84,87.79,87.82,14400.0,71.5749,71.5912,71.5505,71.5749,14400.0
2013-07-12 15:15:00,87.82,87.85,87.78,87.84,19500.0,71.5749,71.5994,71.5423,71.5912,19500.0
2013-07-12 15:20:00,87.84,87.87,87.76,87.76,17000.0,71.5912,71.6157,71.526,71.526,17000.0
2013-07-12 15:25:00,87.77,87.87,87.77,87.85,20700.0,71.5342,71.6157,71.5342,71.5994,20700.0
2013-07-12 15:30:00,87.86,87.87,87.75,87.79,18300.0,71.6075,71.6157,71.5179,71.5505,18300.0
2013-07-12 15:35:00,87.8,87.85,87.79,87.85,21400.0,71.5586,71.5994,71.5505,71.5994,21400.0
2013-07-12 15:40:00,87.85,87.93,87.84,87.93,20200.0,71.5994,71.6646,71.5912,71.6646,20200.0
2013-07-12 15:45:00,87.97,88.05,87.94,87.97,47500.0,71.6972,71.7624,71.6727,71.6972,47500.0
2013-07-12 15:50:00,87.98,88.01,87.97,87.99,43600.0,71.7053,71.7298,71.6972,71.7135,43600.0
2013-07-12 15:55:00,88.0,88.04,87.98,88.03,122700.0,71.7216,71.7542,71.7053,71.7461,122700.0
2013-07-15 09:30:00,88.26,88.62,88.2,88.56,24900.0,71.9335,72.2269,71.8846,72.178,24900.0
2013-07-15 09:35:00,88.63,88.63,88.39,88.49,9600.0,72.2351,72.2351,72.0395,72.121,9600.0
2013-07-15 09:40:00,88.49,88.49,88.13,88.22,11100.0,72.121,72.121,71.8276,71.9009,11100.0
2013-07-15 09:45:00,88.25,88.35,88.25,88.32,17300.0,71.9254,72.0069,71.9254,71.9824,17300.0
2013-07-15 09:50:00,88.33,88.36,88.2,88.2,21100.0,71.9906,72.015,71.8846,71.8846,21100.0
2013-07-15 09:55:00,88.14,88.3,88.14,88.3,7700.0,71.8357,71.9661,71.8357,71.9661,7700.0
2013-07-15 10:00:00,88.3,88.33,88.23,88.24,9000.0,71.9661,71.9906,71.9091,71.9172,9000.0
2013-07-15 10:05:00,88.25,88.34,88.25,88.3,8000.0,71.9254,71.9987,71.9254,71.9661,8000.0
2013-07-15 10:10:00,88.31,88.39,88.25,88.28,15700.0,71.9743,72.0395,71.9254,71.9498,15700.0
2013-07-15 10:15:00,88.24,88.37,88.22,88.34,23900.0,71.9172,72.0232,71.9009,71.9987,23900.0
2013-07-15 10:20:00,88.34,88.35,88.24,88.35,26200.0,71.9987,72.0069,71.9172,72.0069,26200.0
2013-07-15 10:25:00,88.36,88.36,88.22,88.35,30100.0,72.015,72.015,71.9009,72.0069,30100.0
2013-07-15 10:30:00,88.33,88.37,88.25,88.32,16500.0,71.9906,72.0232,71.9254,71.9824,16500.0
2013-07-15 10:35:00,88.33,88.37,88.31,88.36,16400.0,71.9906,72.0232,71.9743,72.015,16400.0
2013-07-15 10:40:00,88.36,88.37,88.27,88.31,19900.0,72.015,72.0232,71.9417,71.9743,19900.0
2013-07-15 10:45:00,88.32,88.37,88.31,88.32,13400.0,71.9824,72.0232,71.9743,71.9824,13400.0
2013-07-15 10:50:00,88.31,88.33,88.26,88.28,6300.0,71.9743,71.9906,71.9335,71.9498,6300.0
2013-07-15 10:55:00,88.26,88.33,88.24,88.29,3400.0,71.9335,71.9906,71.9172,71.958,3400.0
2013-07-15 11:00:00,88.29,88.32,88.26,88.31,28100.0,71.958,71.9824,71.9335,71.9743,28100.0
2013-07-15 11:05:00,88.32,88.36,88.25,88.27,29400.0,71.9824,72.015,71.9254,71.9417,29400.0
2013-07-15 11:10:00,88.29,88.33,88.27,88.33,10800.0,71.958,71.9906,71.9417,71.9906,10800.0
2013-07-15 11:15:00,88.33,88.36,88.3,88.36,4400.0,71.9906,72.015,71.9661,72.015,4400.0
2013-07-15 11:20:00,88.33,88.37,88.33,88.33,10200.0,71.9906,72.0232,71.9906,71.9906,10200.0
2013-07-15 11:25:00,88.33,88.36,88.3,88.33,8900.0,71.9906,72.015,71.9661,71.9906,8900.0
2013-07-15 11:30:00,88.32,88.34,88.28,88.3,3500.0,71.9824,71.9987,71.9498,71.9661,3500.0
2013-07-15 11:35:00,88.3,88.35,88.3,88.35,6700.0,71.9661,72.0069,71.9661,72.0069,6700.0
2013-07-15 11:40:00,88.35,88.37,88.32,88.35,9000.0,72.0069,72.0232,71.9824,72.0069,9000.0
2013-07-15 11:45:00,88.32,88.36,88.26,88.26,19200.0,71.9824,72.015,71.9335,71.9335,19200.0
2013-07-15 11:50:00,88.25,88.28,88.22,88.28,3700.0,71.9254,71.9498,71.9009,71.9498,3700.0
2013-07-15 11:55:00,88.27,88.27,88.21,88.23,3300.0,71.9417,71.9417,71.8928,71.9091,3300.0
2013-07-15 12:00:00,88.23,88.25,88.22,88.23,3900.0,71.9091,71.9254,71.9009,71.9091,3900.0
2013-07-15 12:05:00,88.23,88.23,88.19,88.21,4500.0,71.9091,71.9091,71.8765,71.8928,4500.0
2013-07-15 12:10:00,88.21,88.24,88.21,88.22,8600.0,71.8928,71.9172,71.8928,71.9009,8600.0
2013-07-15 12:15:00,88.22,88.25,88.21,88.21,8100.0,71.9009,71.9254,71.8928,71.8928,8100.0
2013-07-15 12:20:00,88.22,88.26,88.22,88.23,12600.0,71.9009,71.9335,71.9009,71.9091,12600.0
2013-07-15 12:25:00,88.23,88.27,88.23,88.23,6000.0,71.9091,71.9417,71.9091,71.9091,6000.0
2013-07-15 12:30:00,88.22,88.23,88.2,88.21,3800.0,71.9009,71.9091,71.8846,71.8928,3800.0
2013-07-15 12:35:00,88.22,88.23,88.2,88.22,9400.0,71.9009,71.9091,71.8846,71.9009,9400.0
2013-07-15 12:40:00,88.21,88.23,88.2,88.2,5400.0,71.8928,71.9091,71.8846,71.8846,5400.0
2013-07-15 12:45:00,88.2,88.23,88.16,88.21,6700.0,71.8846,71.9091,71.852,71.8928,6700.0
2013-07-15 12:50:00,88.19,88.19,88.1,88.13,6600.0,71.8765,71.8765,71.8031,71.8276,6600.0
2013-07-15 12:55:00,88.12,88.17,88.1,88.11,3800.0,71.8194,71.8602,71.8031,71.8113,3800.0
2013-07-15 13:00:00,88.09,88.11,88.03,88.08,5000.0,71.795,71.8113,71.7461,71.7868,5000.0
2013-07-15 13:05:00,88.08,88.17,88.08,88.17,8100.0,71.7868,71.8602,71.7868,71.8602,8100.0
2013-07-15 13:10:00,88.17,88.17,88.12,88.12,7300.0,71.8602,71.8602,71.8194,71.8194,7300.0
2013-07-15 13:15:00,88.12,88.13,88.04,88.04,5800.0,71.8194,71.8276,71.7542,71.7542,5800.0
2013-07-15 13:20:00,88.05,88.15,88.05,88.12,16900.0,71.7624,71.8439,71.7624,71.8194,16900.0
2013-07-15 13:25:00,88.11,88.18,88.11,88.18,17500.0,71.8113,71.8683,71.8113,71.8683,17500.0
2013-07-15 13:30:00,88.17,88.17,88.03,88.04,6700.0,71.8602,71.8602,71.7461,71.7542,6700.0
2013-07-15 13:35:00,88.03,88.07,88.01,88.05,6000.0,71.7461,71.7787,71.7298,71.7624,6000.0
2013-07-15 13:40:00,88.05,88.09,88.04,88.06,3600.0,71.7624,71.795,71.7542,71.7705,3600.0
2013-07-15 13:45:00,88.06,88.1,88.06,88.06,6500.0,71.7705,71.8031,71.7705,71.7705,6500.0
2013-07-15 13:50:00,88.06,88.11,88.06,88.08,8400.0,71.7705,71.8113,71.7705,71.7868,8400.0
2013-07-15 13:55:00,88.08,88.11,88.04,88.04,5100.0,71.7868,71.8113,71.7542,71.7542,5100.0
2013-07-15 14:00:00,88.05,88.11,88.05,88.08,10600.0,71.7624,71.8113,71.7624,71.7868,10600.0
2013-07-15 14:05:00,88.07,88.1,88.06,88.08,4700.0,71.7787,71.8031,71.7705,71.7868,4700.0
2013-07-15 14:10:00,88.1,88.12,88.08,88.09,7300.0,71.8031,71.8194,71.7868,71.795,7300.0
2013-07-15 14:15:00,88.09,88.11,88.08,88.09,6300.0,71.795,71.8113,71.7868,71.795,6300.0
2013-07-15 14:20:00,88.09,88.1,88.08,88.08,6700.0,71.795,71.8031,71.7868,71.7868,6700.0
2013-07-15 14:25:00,88.08,88.09,88.06,88.09,7700.0,71.7868,71.795,71.7705,71.795,7700.0
2013-07-15 14:30:00,88.09,88.11,88.07,88.09,13800.0,71.795,71.8113,71.7787,71.795,13800.0
2013-07-15 14:35:00,88.09,88.12,88.06,88.08,13900.0,71.795,71.8194,71.7705,71.7868,13900.0
2013-07-15 14:40:00,88.08,88.17,88.08,88.16,11800.0,71.7868,71.8602,71.7868,71.852,11800.0
2013-07-15 14:45:00,88.16,88.19,88.13,88.15,14400.0,71.852,71.8765,71.8276,71.8439,14400.0
2013-07-15 14:50:00,88.16,88.19,88.14,88.14,13200.0,71.852,71.8765,71.8357,71.8357,13200.0
2013-07-15 14:55:00,88.14,88.17,88.12,88.13,10200.0,71.8357,71.8602,71.8194,71.8276,10200.0
2013-07-15 15:00:00,88.13,88.14,88.11,88.14,15000.0,71.8276,71.8357,71.8113,71.8357,15000.0
2013-07-15 15:05:00,88.14,88.15,88.08,88.09,13200.0,71.8357,71.8439,71.7868,71.795,13200.0
2013-07-15 15:10:00,88.09,88.11,88.06,88.1,10900.0,71.795,71.8113,71.7705,71.8031,10900.0
2013-07-15 15:15:00,88.11,88.12,88.08,88.1,17600.0,71.8113,71.8194,71.7868,71.8031,17600.0
2013-07-15 15:20:00,88.12,88.14,88.11,88.12,15400.0,71.8194,71.8357,71.8113,71.8194,15400.0
2013-07-15 15:25:00,88.14,88.15,88.11,88.11,17200.0,71.8357,71.8439,71.8113,71.8113,17200.0
2013-07-15 15:30:00,88.12,88.12,88.08,88.09,23200.0,71.8194,71.8194,71.7868,71.795,23200.0
2013-07-15 15:35:00,88.09,88.13,88.08,88.11,26000.0,71.795,71.8276,71.7868,71.8113,26000.0
2013-07-15 15:40:00,88.12,88.13,88.07,88.13,18500.0,71.8194,71.8276,71.7787,71.8276,18500.0
2013-07-15 15:45:00,88.13,88.24,88.13,88.23,22100.0,71.8276,71.9172,71.8276,71.9091,22100.0
2013-07-15 15:50:00,88.23,88.25,88.23,88.25,25000.0,71.9091,71.9254,71.9091,71.9254,25000.0
2013-07-15 15:55:00,88.25,88.25,88.24,88.25,54800.0,71.9254,71.9254,71.9172,71.9254,54800.0
2013-07-16 09:30:00,88.47,88.56,88.23,88.37,47900.0,72.1047,72.178,71.9091,72.0232,47900.0
2013-07-16 09:35:00,88.31,88.42,88.22,88.28,12100.0,71.9743,72.0639,71.9009,71.9498,12100.0
2013-07-16 09:40:00,88.27,88.3,88.17,88.2,19900.0,71.9417,71.9661,71.8602,71.8846,19900.0
2013-07-16 09:45:00,88.19,88.3,88.16,88.22,40400.0,71.8765,71.9661,71.852,71.9009,40400.0
2013-07-16 09:50:00,88.22,88.27,88.14,88.16,13300.0,71.9009,71.9417,71.8357,71.852,13300.0
2013-07-16 09:55:00,88.16,88.21,87.96,87.99,6800.0,71.852,71.8928,71.689,71.7135,6800.0
2013-07-16 10:00:00,88.01,88.29,88.01,88.25,19300.0,71.7298,71.958,71.7298,71.9254,19300.0
2013-07-16 10:05:00,88.25,88.3,88.21,88.23,12900.0,71.9254,71.9661,71.8928,71.9091,12900.0
2013-07-16 10:10:00,88.23,88.29,88.21,88.27,28500.0,71.9091,71.958,71.8928,71.9417,28500.0
2013-07-16 10:15:00,88.26,88.28,88.13,88.17,6600.0,71.9335,71.9498,71.8276,71.8602,6600.0
2013-07-16 10:20:00,88.19,88.21,88.17,88.21,2100.0,71.8765,71.8928,71.8602,71.8928,2100.0
2013-07-16 10:25:00,88.18,88.22,88.11,88.16,17200.0,71.8683,71.9009,71.8113,71.852,17200.0
2013-07-16 10:30:00,88.15,88.25,88.15,88.23,24800.0,71.8439,71.9254,71.8439,71.9091,24800.0
2013-07-16 10:35:00,88.23,88.28,88.19,88.27,15700.0,71.9091,71.9498,71.8765,71.9417,15700.0
2013-07-16 10:40:00,88.26,88.27,88.25,88.26,4100.0,71.9335,71.9417,71.9254,71.9335,4100.0
2013-07-16 10:45:00,88.26,88.26,88.11,88.11,48100.0,71.9335,71.9335,71.8113,71.8113,48100.0
2013-07-16 10:50:00,88.12,88.16,88.09,88.09,6800.0,71.8194,71.852,71.795,71.795,6800.0
2013-07-16 10:55:00,88.11,88.14,88.09,88.09,2200.0,71.8113,71.8357,71.795,71.795,2200.0
2013-07-16 11:00:00,88.11,88.16,88.03,88.04,8400.0,71.8113,71.852,71.7461,71.7542,8400.0
2013-07-16 11:05:00,88.07,88.11,88.01,88.01,2600.0,71.7787,71.8113,71.7298,71.7298,2600.0
2013-07-16 11:10:00,88.04,88.07,87.98,87.99,16000.0,71.7542,71.7787,71.7053,71.7135,16000.0
2013-07-16 11:15:00,87.99,88.0,87.94,87.95,3900.0,71.7135,71.7216,71.6727,71.6809,3900.0
2013-07-16 11:20:00,87.96,87.98,87.91,87.92,2600.0,71.689,71.7053,71.6483,71.6564,2600.0
2013-07-16 11:25:00,87.93,88.0,87.93,88.0,6700.0,71.6646,71.7216,71.6646,71.7216,6700.0
2013-07-16 11:30:00,87.97,87.99,87.92,87.96,20100.0,71.6972,71.7135,71.6564,71.689,20100.0
2013-07-16 11:35:00,87.96,87.97,87.9,87.91,20100.0,71.689,71.6972,71.6401,71.6483,20100.0
2013-07-16 11:40:00,87.92,87.96,87.91,87.94,15800.0,71.6564,71.689,71.6483,71.6727,15800.0
2013-07-16 11:45:00,87.94,87.97,87.91,87.92,5800.0,71.6727,71.6972,71.6483,71.6564,5800.0
2013-07-16 11:50:00,87.92,87.96,87.91,87.93,4700.0,71.6564,71.689,71.6483,71.6646,4700.0
2013-07-16 11:55:00,87.93,87.99,87.93,87.95,4000.0,71.6646,71.7135,71.6646,71.6809,4000.0
2013-07-16 12:00:00,87.93,87.95,87.89,87.94,5200.0,71.6646,71.6809,71.632,71.6727,5200.0
2013-07-16 12:05:00,87.95,87.98,87.93,87.98,9000.0,71.6809,71.7053,71.6646,71.7053,9000.0
2013-07-16 12:10:00,87.99,88.04,87.96,87.96,16200.0,71.7135,71.7542,71.689,71.689,16200.0
2013-07-16 12:15:00,87.97,88.01,87.97,88.0,4900.0,71.6972,71.7298,71.6972,71.7216,4900.0
2013-07-16 12:20:00,88.0,88.02,87.95,87.95,4500.0,71.7216,71.7379,71.6809,71.6809,4500.0
2013-07-16 12:25:00,87.94,88.01,87.91,87.99,4700.0,71.6727,71.7298,71.6483,71.7135,4700.0
2013-07-16 12:30:00,87.99,88.0,87.9,87.92,17200.0,71.7135,71.7216,71.6401,71.6564,17200.0
2013-07-16 12:35:00,87.92,87.95,87.92,87.94,2800.0,71.6564,71.6809,71.6564,71.6727,2800.0
2013-07-16 12:40:00,87.93,87.95,87.87,87.87,4900.0,71.6646,71.6809,71.6157,71.6157,4900.0
2013-07-16 12:45:00,87.85,87.89,87.84,87.84,6000.0,71.5994,71.632,71.5912,71.5912,6000.0
2013-07-16 12:50:00,87.82,87.83,87.77,87.79,3700.0,71.5749,71.5831,71.5342,71.5505,3700.0
2013-07-16 12:55:00,87.79,87.8,87.77,87.77,4000.0,71.5505,71.5586,71.5342,71.5342,4000.0
2013-07-16 13:00:00,87.76,87.76,87.7,87.75,6400.0,71.526,71.526,71.4771,71.5179,6400.0
2013-07-16 13:05:00,87.76,87.77,87.74,87.75,3000.0,71.526,71.5342,71.5097,71.5179,3000.0
2013-07-16 13:10:00,87.74,87.74,87.67,87.67,4100.0,71.5097,71.5097,71.4527,71.4527,4100.0
2013-07-16 13:15:00,87.68,87.68,87.61,87.63,4600.0,71.4608,71.4608,71.4038,71.4201,4600.0
2013-07-16 13:20:00,87.62,87.66,87.59,87.65,6200.0,71.4119,71.4445,71.3875,71.4364,6200.0
2013-07-16 13:25:00,87.65,87.66,87.65,87.66,2300.0,71.4364,71.4445,71.4364,71.4445,2300.0
2013-07-16 13:30:00,87.65,87.7,87.63,87.69,7300.0,71.4364,71.4771,71.4201,71.469,7300.0
2013-07-16 13:35:00,87.69,87.69,87.57,87.61,9300.0,71.469,71.469,71.3712,71.4038,9300.0
2013-07-16 13:40:00,87.63,87.72,87.63,87.67,7200.0,71.4201,71.4934,71.4201,71.4527,7200.0
2013-07-16 13:45:00,87.67,87.69,87.62,87.62,5900.0,71.4527,71.469,71.4119,71.4119,5900.0
2013-07-16 13:50:00,87.62,87.67,87.6,87.63,15900.0,71.4119,71.4527,71.3956,71.4201,15900.0
2013-07-16 13:55:00,87.64,87.67,87.64,87.67,4000.0,71.4282,71.4527,71.4282,71.4527,4000.0
2013-07-16 14:00:00,87.67,87.68,87.64,87.65,10000.0,71.4527,71.4608,71.4282,71.4364,10000.0
2013-07-16 14:05:00,87.65,87.67,87.64,87.66,7700.0,71.4364,71.4527,71.4282,71.4445,7700.0
2013-07-16 14:10:00,87.66,87.71,87.64,87.71,12600.0,71.4445,71.4853,71.4282,71.4853,12600.0
2013-07-16 14:15:00,87.71,87.71,87.65,87.65,11800.0,71.4853,71.4853,71.4364,71.4364,11800.0
2013-07-16 14:20:00,87.65,87.67,87.6,87.62,8100.0,71.4364,71.4527,71.3956,71.4119,8100.0
2013-07-16 14:25:00,87.61,87.64,87.61,87.64,4800.0,71.4038,71.4282,71.4038,71.4282,4800.0
2013-07-16 14:30:00,87.65,87.65,87.62,87.65,6500.0,71.4364,71.4364,71.4119,71.4364,6500.0
2013-07-16 14:35:00,87.64,87.66,87.63,87.63,9700.0,71.4282,71.4445,71.4201,71.4201,9700.0
2013-07-16 14:40:00,87.64,87.65,87.63,87.65,4300.0,71.4282,71.4364,71.4201,71.4364,4300.0
2013-07-16 14:45:00,87.65,87.67,87.63,87.65,17000.0,71.4364,71.4527,71.4201,71.4364,17000.0
2013-07-16 14:50:00,87.65,87.65,87.61,87.61,7000.0,71.4364,71.4364,71.4038,71.4038,7000.0
2013-07-16 14:55:00,87.63,87.63,87.56,87.56,5700.0,71.4201,71.4201,71.363,71.363,5700.0
2013-07-16 15:00:00,87.55,87.55,87.48,87.55,16300.0,71.3549,71.3549,71.2978,71.3549,16300.0
2013-07-16 15:05:00,87.56,87.56,87.48,87.49,16500.0,71.363,71.363,71.2978,71.306,16500.0
2013-07-16 15:10:00,87.48,87.5,87.44,87.45,18400.0,71.2978,71.3141,71.2652,71.2734,18400.0
2013-07-16 15:15:00,87.45,87.48,87.42,87.44,24400.0,71.2734,71.2978,71.2489,71.2652,24400.0
2013-07-16 15:20:00,87.45,87.49,87.43,87.43,15500.0,71.2734,71.306,71.2571,71.2571,15500.0
2013-07-16 15:25:00,87.43,87.43,87.39,87.39,37300.0,71.2571,71.2571,71.2245,71.2245,37300.0
2013-07-16 15:30:00,87.41,87.43,87.37,87.4,37000.0,71.2408,71.2571,71.2082,71.2326,37000.0
2013-07-16 15:35:00,87.4,87.41,87.34,87.35,28800.0,71.2326,71.2408,71.1837,71.1919,28800.0
2013-07-16 15:40:00,87.34,87.39,87.32,87.34,31300.0,71.1837,71.2245,71.1674,71.1837,31300.0
2013-07-16 15:45:00,87.34,87.35,87.26,87.26,44500.0,71.1837,71.1919,71.1185,71.1185,44500.0
2013-07-16 15:50:00,87.27,87.3,87.22,87.22,50400.0,71.1267,71.1511,71.0859,71.0859,50400.0
2013-07-16 15:55:00,87.23,87.26,87.17,87.21,134200.0,71.0941,71.1185,71.0452,71.0778,134200.0
2013-07-17 09:30:00,87.4,87.79,87.4,87.69,37500.0,71.2326,71.5505,71.2326,71.469,37500.0
2013-07-17 09:35:00,87.69,87.88,87.54,87.54,34400.0,71.469,71.6238,71.3467,71.3467,34400.0
2013-07-17 09:40:00,87.61,87.65,87.55,87.6,24500.0,71.4038,71.4364,71.3549,71.3956,24500.0
2013-07-17 09:45:00,87.58,87.65,87.52,87.57,9100.0,71.3793,71.4364,71.3304,71.3712,9100.0
2013-07-17 09:50:00,87.58,87.63,87.5,87.57,22500.0,71.3793,71.4201,71.3141,71.3712,22500.0
2013-07-17 09:55:00,87.57,87.63,87.57,87.61,18200.0,71.3712,71.4201,71.3712,71.4038,18200.0
2013-07-17 10:00:00,87.62,87.64,87.58,87.61,20500.0,71.4119,71.4282,71.3793,71.4038,20500.0
2013-07-17 10:05:00,87.59,87.7,87.57,87.63,33400.0,71.3875,71.4771,71.3712,71.4201,33400.0
2013-07-17 10:10:00,87.62,87.64,87.6,87.62,10800.0,71.4119,71.4282,71.3956,71.4119,10800.0
2013-07-17 10:15:00,87.62,87.65,87.59,87.62,18000.0,71.4119,71.4364,71.3875,71.4119,18000.0
2013-07-17 10:20:00,87.63,87.64,87.59,87.61,19600.0,71.4201,71.4282,71.3875,71.4038,19600.0
2013-07-17 10:25:00,87.61,87.64,87.58,87.6,27300.0,71.4038,71.4282,71.3793,71.3956,27300.0
2013-07-17 10:30:00,87.6,87.61,87.53,87.55,9000.0,71.3956,71.4038,71.3386,71.3549,9000.0
2013-07-17 10:35:00,87.55,87.63,87.5,87.5,20800.0,71.3549,71.4201,71.3141,71.3141,20800.0
2013-07-17 10:40:00,87.49,87.51,87.4,87.44,7500.0,71.306,71.3223,71.2326,71.2652,7500.0
2013-07-17 10:45:00,87.47,87.47,87.36,87.4,5100.0,71.2897,71.2897,71.2,71.2326,5100.0
2013-07-17 10:50:00,87.4,87.4,87.33,87.36,7200.0,71.2326,71.2326,71.1756,71.2,7200.0
2013-07-17 10:55:00,87.35,87.42,87.34,87.39,11700.0,71.1919,71.2489,71.1837,71.2245,11700.0
2013-07-17 11:00:00,87.39,87.45,87.37,87.45,21000.0,71.2245,71.2734,71.2082,71.2734,21000.0
2013-07-17 11:05:00,87.45,87.55,87.44,87.55,6500.0,71.2734,71.3549,71.2652,71.3549,6500.0
2013-07-17 11:10:00,87.57,87.6,87.54,87.6,12300.0,71.3712,71.3956,71.3467,71.3956,12300.0
2013-07-17 11:15:00,87.59,87.62,87.52,87.52,13500.0,71.3875,71.4119,71.3304,71.3304,13500.0
2013-07-17 11:20:00,87.52,87.6,87.51,87.52,6600.0,71.3304,71.3956,71.3223,71.3304,6600.0
2013-07-17 11:25:00,87.5,87.5,87.37,87.39,16000.0,71.3141,71.3141,71.2082,71.2245,16000.0
2013-07-17 11:30:00,87.4,87.51,87.4,87.51,2700.0,71.2326,71.3223,71.2326,71.3223,2700.0
2013-07-17 11:35:00,87.51,87.54,87.36,87.54,9500.0,71.3223,71.3467,71.2,71.3467,9500.0
2013-07-17 11:40:00,87.56,87.56,87.46,87.51,5800.0,71.363,71.363,71.2815,71.3223,5800.0
2013-07-17 11:45:00,87.52,87.53,87.37,87.39,24400.0,71.3304,71.3386,71.2082,71.2245,24400.0
2013-07-17 11:50:00,87.38,87.39,87.26,87.31,6500.0,71.2163,71.2245,71.1185,71.1593,6500.0
2013-07-17 11:55:00,87.31,87.37,87.31,87.35,7600.0,71.1593,71.2082,71.1593,71.1919,7600.0
2013-07-17 12:00:00,87.34,87.45,87.33,87.45,12800.0,71.1837,71.2734,71.1756,71.2734,12800.0
2013-07-17 12:05:00,87.45,87.49,87.44,87.46,7300.0,71.2734,71.306,71.2652,71.2815,7300.0
2013-07-17 12:10:00,87.46,87.48,87.43,87.47,13100.0,71.2815,71.2978,71.2571,71.2897,13100.0
2013-07-17 12:15:00,87.45,87.52,87.45,87.51,10000.0,71.2734,71.3304,71.2734,71.3223,10000.0
2013-07-17 12:20:00,87.51,87.54,87.49,87.49,8200.0,71.3223,71.3467,71.306,71.306,8200.0
2013-07-17 12:25:00,87.5,87.51,87.45,87.45,7500.0,71.3141,71.3223,71.2734,71.2734,7500.0
2013-07-17 12:30:00,87.44,87.47,87.41,87.46,8300.0,71.2652,71.2897,71.2408,71.2815,8300.0
2013-07-17 12:35:00,87.46,87.47,87.4,87.43,4400.0,71.2815,71.2897,71.2326,71.2571,4400.0
2013-07-17 12:40:00,87.43,87.53,87.43,87.5,8300.0,71.2571,71.3386,71.2571,71.3141,8300.0
2013-07-17 12:45:00,87.5,87.58,87.5,87.52,9300.0,71.3141,71.3793,71.3141,71.3304,9300.0
2013-07-17 12:50:00,87.53,87.54,87.49,87.52,7200.0,71.3386,71.3467,71.306,71.3304,7200.0
2013-07-17 12:55:00,87.5,87.5,87.41,87.45,6500.0,71.3141,71.3141,71.2408,71.2734,6500.0
2013-07-17 13:00:00,87.45,87.59,87.45,87.59,9000.0,71.2734,71.3875,71.2734,71.3875,9000.0
2013-07-17 13:05:00,87.57,87.57,87.48,87.51,8900.0,71.3712,71.3712,71.2978,71.3223,8900.0
2013-07-17 13:10:00,87.52,87.52,87.46,87.46,6700.0,71.3304,71.3304,71.2815,71.2815,6700.0
2013-07-17 13:15:00,87.46,87.5,87.43,87.45,43900.0,71.2815,71.3141,71.2571,71.2734,43900.0
2013-07-17 13:20:00,87.44,87.51,87.43,87.47,41500.0,71.2652,71.3223,71.2571,71.2897,41500.0
2013-07-17 13:25:00,87.46,87.46,87.37,87.45,32200.0,71.2815,71.2815,71.2082,71.2734,32200.0
2013-07-17 13:30:00,87.46,87.46,87.4,87.43,4200.0,71.2815,71.2815,71.2326,71.2571,4200.0
2013-07-17 13:35:00,87.45,87.47,87.43,87.47,5300.0,71.2734,71.2897,71.2571,71.2897,5300.0
2013-07-17 13:40:00,87.46,87.5,87.46,87.47,4500.0,71.2815,71.3141,71.2815,71.2897,4500.0
2013-07-17 13:45:00,87.46,87.48,87.37,87.48,7900.0,71.2815,71.2978,71.2082,71.2978,7900.0
2013-07-17 13:50:00,87.48,87.48,87.44,87.45,3600.0,71.2978,71.2978,71.2652,71.2734,3600.0
2013-07-17 13:55:00,87.45,87.47,87.45,87.45,3200.0,71.2734,71.2897,71.2734,71.2734,3200.0
2013-07-17 14:00:00,87.45,87.54,87.45,87.51,5700.0,71.2734,71.3467,71.2734,71.3223,5700.0
2013-07-17 14:05:00,87.51,87.53,87.47,87.5,7700.0,71.3223,71.3386,71.2897,71.3141,7700.0
2013-07-17 14:10:00,87.52,87.58,87.5,87.57,5900.0,71.3304,71.3793,71.3141,71.3712,5900.0
2013-07-17 14:15:00,87.58,87.6,87.56,87.56,8000.0,71.3793,71.3956,71.363,71.363,8000.0
2013-07-17 14:20:00,87.56,87.6,87.54,87.54,13700.0,71.363,71.3956,71.3467,71.3467,13700.0
2013-07-17 14:25:00,87.56,87.61,87.54,87.59,14300.0,71.363,71.4038,71.3467,71.3875,14300.0
2013-07-17 14:30:00,87.57,87.6,87.55,87.55,11900.0,71.3712,71.3956,71.3549,71.3549,11900.0
2013-07-17 14:35:00,87.56,87.6,87.53,87.57,14300.0,71.363,71.3956,71.3386,71.3712,14300.0
2013-07-17 14:40:00,87.55,87.57,87.5,87.51,6800.0,71.3549,71.3712,71.3141,71.3223,6800.0
2013-07-17 14:45:00,87.46,87.49,87.43,87.46,5000.0,71.2815,71.306,71.2571,71.2815,5000.0
2013-07-17 14:50:00,87.45,87.52,87.45,87.5,10900.0,71.2734,71.3304,71.2734,71.3141,10900.0
2013-07-17 14:55:00,87.51,87.55,87.48,87.48,6400.0,71.3223,71.3549,71.2978,71.2978,6400.0
2013-07-17 15:00:00,87.48,87.48,87.44,87.48,13200.0,71.2978,71.2978,71.2652,71.2978,13200.0
2013-07-17 15:05:00,87.47,87.5,87.46,87.46,9100.0,71.2897,71.3141,71.2815,71.2815,9100.0
2013-07-17 15:10:00,87.46,87.48,87.44,87.46,9500.0,71.2815,71.2978,71.2652,71.2815,9500.0
2013-07-17 15:15:00,87.46,87.47,87.43,87.47,15300.0,71.2815,71.2897,71.2571,71.2897,15300.0
2013-07-17 15:20:00,87.48,87.48,87.44,87.45,10800.0,71.2978,71.2978,71.2652,71.2734,10800.0
2013-07-17 15:25:00,87.45,87.54,87.45,87.5,33700.0,71.2734,71.3467,71.2734,71.3141,33700.0
2013-07-17 15:30:00,87.5,87.5,87.35,87.35,15700.0,71.3141,71.3141,71.1919,71.1919,15700.0
2013-07-17 15:35:00,87.36,87.45,87.36,87.45,7100.0,71.2,71.2734,71.2,71.2734,7100.0
2013-07-17 15:40:00,87.44,87.58,87.44,87.58,9700.0,71.2652,71.3793,71.2652,71.3793,9700.0
2013-07-17 15:45:00,87.57,87.6,87.57,87.59,19000.0,71.3712,71.3956,71.3712,71.3875,19000.0
2013-07-17 15:50:00,87.59,87.6,87.55,87.58,25100.0,71.3875,71.3956,71.3549,71.3793,25100.0
2013-07-17 15:55:00,87.58,87.62,87.56,87.6,55000.0,71.3793,71.4119,71.363,71.3956,55000.0
2013-07-18 09:30:00,86.75,88.02,86.75,87.84,17100.0,70.7029,71.7379,70.7029,71.5912,17100.0
2013-07-18 09:35:00,87.8,87.85,87.7,87.73,7400.0,71.5586,71.5994,71.4771,71.5016,7400.0
2013-07-18 09:40:00,87.72,87.87,87.72,87.76,16200.0,71.4934,71.6157,71.4934,71.526,16200.0
2013-07-18 09:45:00,87.76,87.85,87.69,87.72,25500.0,71.526,71.5994,71.469,71.4934,25500.0
2013-07-18 09:50:00,87.69,87.8,87.65,87.78,4200.0,71.469,71.5586,71.4364,71.5423,4200.0
2013-07-18 09:55:00,87.81,87.98,87.78,87.98,15800.0,71.5668,71.7053,71.5423,71.7053,15800.0
2013-07-18 10:00:00,87.98,88.0,87.93,87.95,29900.0,71.7053,71.7216,71.6646,71.6809,29900.0
2013-07-18 10:05:00,87.94,87.98,87.82,87.91,19900.0,71.6727,71.7053,71.5749,71.6483,19900.0
2013-07-18 10:10:00,87.9,87.94,87.87,87.9,9500.0,71.6401,71.6727,71.6157,71.6401,9500.0
2013-07-18 10:15:00,87.92,88.11,87.91,88.01,14800.0,71.6564,71.8113,71.6483,71.7298,14800.0
2013-07-18 10:20:00,88.03,88.23,88.03,88.12,23600.0,71.7461,71.9091,71.7461,71.8194,23600.0
2013-07-18 10:25:00,88.15,88.24,88.11,88.2,31700.0,71.8439,71.9172,71.8113,71.8846,31700.0
2013-07-18 10:30:00,88.22,88.27,88.08,88.12,29500.0,71.9009,71.9417,71.7868,71.8194,29500.0
2013-07-18 10:35:00,88.1,88.16,88.09,88.14,9500.0,71.8031,71.852,71.795,71.8357,9500.0
2013-07-18 10:40:00,88.13,88.21,88.12,88.19,10100.0,71.8276,71.8928,71.8194,71.8765,10100.0
2013-07-18 10:45:00,88.19,88.25,88.17,88.17,14400.0,71.8765,71.9254,71.8602,71.8602,14400.0
2013-07-18 10:50:00,88.17,88.22,88.16,88.17,7800.0,71.8602,71.9009,71.852,71.8602,7800.0
2013-07-18 10:55:00,88.16,88.2,88.15,88.17,5500.0,71.852,71.8846,71.8439,71.8602,5500.0
2013-07-18 11:00:00,88.21,88.22,88.12,88.19,9200.0,71.8928,71.9009,71.8194,71.8765,9200.0
2013-07-18 11:05:00,88.21,88.24,88.16,88.18,7200.0,71.8928,71.9172,71.852,71.8683,7200.0
2013-07-18 11:10:00,88.18,88.24,88.18,88.22,21800.0,71.8683,71.9172,71.8683,71.9009,21800.0
2013-07-18 11:15:00,88.22,88.3,88.18,88.19,13500.0,71.9009,71.9661,71.8683,71.8765,13500.0
2013-07-18 11:20:00,88.18,88.24,88.18,88.21,8700.0,71.8683,71.9172,71.8683,71.8928,8700.0
2013-07-18 11:25:00,88.2,88.25,88.2,88.22,7700.0,71.8846,71.9254,71.8846,71.9009,7700.0
2013-07-18 11:30:00,88.22,88.26,88.21,88.26,11500.0,71.9009,71.9335,71.8928,71.9335,11500.0
2013-07-18 11:35:00,88.25,88.26,88.23,88.24,7200.0,71.9254,71.9335,71.9091,71.9172,7200.0
2013-07-18 11:40:00,88.24,88.26,88.23,88.24,6800.0,71.9172,71.9335,71.9091,71.9172,6800.0
2013-07-18 11:45:00,88.25,88.26,88.17,88.19,14700.0,71.9254,71.9335,71.8602,71.8765,14700.0
2013-07-18 11:50:00,88.18,88.21,88.15,88.18,3800.0,71.8683,71.8928,71.8439,71.8683,3800.0
2013-07-18 11:55:00,88.18,88.21,88.16,88.18,5200.0,71.8683,71.8928,71.852,71.8683,5200.0
2013-07-18 12:00:00,88.22,88.33,88.21,88.24,12000.0,71.9009,71.9906,71.8928,71.9172,12000.0
2013-07-18 12:05:00,88.25,88.35,88.21,88.22,12900.0,71.9254,72.0069,71.8928,71.9009,12900.0
2013-07-18 12:10:00,88.2,88.27,88.18,88.21,11500.0,71.8846,71.9417,71.8683,71.8928,11500.0
2013-07-18 12:15:00,88.22,88.25,88.19,88.19,7900.0,71.9009,71.9254,71.8765,71.8765,7900.0
2013-07-18 12:20:00,88.2,88.24,88.19,88.22,15200.0,71.8846,71.9172,71.8765,71.9009,15200.0
2013-07-18 12:25:00,88.2,88.21,88.16,88.16,5900.0,71.8846,71.8928,71.852,71.852,5900.0
2013-07-18 12:30:00,88.16,88.23,88.16,88.19,7700.0,71.852,71.9091,71.852,71.8765,7700.0
2013-07-18 12:35:00,88.21,88.23,88.19,88.2,8700.0,71.8928,71.9091,71.8765,71.8846,8700.0
2013-07-18 12:40:00,88.18,88.18,88.05,88.05,5000.0,71.8683,71.8683,71.7624,71.7624,5000.0
2013-07-18 12:45:00,88.04,88.07,88.02,88.04,10000.0,71.7542,71.7787,71.7379,71.7542,10000.0
2013-07-18 12:50:00,88.03,88.05,87.99,88.01,11700.0,71.7461,71.7624,71.7135,71.7298,11700.0
2013-07-18 12:55:00,88.0,88.01,87.85,87.85,19500.0,71.7216,71.7298,71.5994,71.5994,19500.0
2013-07-18 13:00:00,87.84,87.88,87.81,87.83,15300.0,71.5912,71.6238,71.5668,71.5831,15300.0
2013-07-18 13:05:00,87.83,87.87,87.81,87.83,16600.0,71.5831,71.6157,71.5668,71.5831,16600.0
2013-07-18 13:10:00,87.83,87.88,87.81,87.81,9100.0,71.5831,71.6238,71.5668,71.5668,9100.0
2013-07-18 13:15:00,87.81,87.84,87.78,87.78,7500.0,71.5668,71.5912,71.5423,71.5423,7500.0
2013-07-18 13:20:00,87.79,87.79,87.74,87.77,3700.0,71.5505,71.5505,71.5097,71.5342,3700.0
2013-07-18 13:25:00,87.79,87.84,87.76,87.76,5600.0,71.5505,71.5912,71.526,71.526,5600.0
2013-07-18 13:30:00,87.76,87.83,87.74,87.8,13400.0,71.526,71.5831,71.5097,71.5586,13400.0
2013-07-18 13:35:00,87.8,87.89,87.79,87.83,9200.0,71.5586,71.632,71.5505,71.5831,9200.0
2013-07-18 13:40:00,87.83,87.84,87.79,87.83,8300.0,71.5831,71.5912,71.5505,71.5831,8300.0
2013-07-18 13:45:00,87.82,87.83,87.79,87.81,7400.0,71.5749,71.5831,71.5505,71.5668,7400.0
2013-07-18 13:50:00,87.8,87.8,87.76,87.8,3500.0,71.5586,71.5586,71.526,71.5586,3500.0
2013-07-18 13:55:00,87.81,87.86,87.8,87.82,8500.0,71.5668,71.6075,71.5586,71.5749,8500.0
2013-07-18 14:00:00,87.83,87.88,87.75,87.81,30400.0,71.5831,71.6238,71.5179,71.5668,30400.0
2013-07-18 14:05:00,87.78,87.8,87.76,87.8,5400.0,71.5423,71.5586,71.526,71.5586,5400.0
2013-07-18 14:10:00,87.82,87.82,87.78,87.82,7100.0,71.5749,71.5749,71.5423,71.5749,7100.0
2013-07-18 14:15:00,87.81,87.82,87.77,87.81,13400.0,71.5668,71.5749,71.5342,71.5668,13400.0
2013-07-18 14:20:00,87.82,87.84,87.77,87.8,18900.0,71.5749,71.5912,71.5342,71.5586,18900.0
2013-07-18 14:25:00,87.81,87.86,87.8,87.84,7200.0,71.5668,71.6075,71.5586,71.5912,7200.0
2013-07-18 14:30:00,87.84,87.9,87.83,87.88,11800.0,71.5912,71.6401,71.5831,71.6238,11800.0
2013-07-18 14:35:00,87.89,87.92,87.87,87.9,19400.0,71.632,71.6564,71.6157,71.6401,19400.0
2013-07-18 14:40:00,87.9,87.94,87.9,87.9,22700.0,71.6401,71.6727,71.6401,71.6401,22700.0
2013-07-18 14:45:00,87.91,87.93,87.9,87.91,28700.0,71.6483,71.6646,71.6401,71.6483,28700.0
2013-07-18 14:50:00,87.9,87.93,87.9,87.91,17200.0,71.6401,71.6646,71.6401,71.6483,17200.0
2013-07-18 14:55:00,87.91,87.92,87.9,87.91,40200.0,71.6483,71.6564,71.6401,71.6483,40200.0
2013-07-18 15:00:00,87.91,87.93,87.9,87.91,17100.0,71.6483,71.6646,71.6401,71.6483,17100.0
2013-07-18 15:05:00,87.91,87.92,87.87,87.87,25300.0,71.6483,71.6564,71.6157,71.6157,25300.0
2013-07-18 15:10:00,87.88,87.88,87.83,87.85,21800.0,71.6238,71.6238,71.5831,71.5994,21800.0
2013-07-18 15:15:00,87.85,87.87,87.81,87.82,57200.0,71.5994,71.6157,71.5668,71.5749,57200.0
2013-07-18 15:20:00,87.82,87.92,87.8,87.91,39700.0,71.5749,71.6564,71.5586,71.6483,39700.0
2013-07-18 15:25:00,87.92,87.94,87.92,87.93,32800.0,71.6564,71.6727,71.6564,71.6646,32800.0
2013-07-18 15:30:00,87.94,87.94,87.92,87.93,19200.0,71.6727,71.6727,71.6564,71.6646,19200.0
2013-07-18 15:35:00,87.94,88.04,87.92,88.02,82700.0,71.6727,71.7542,71.6564,71.7379,82700.0
2013-07-18 15:40:00,88.02,88.02,87.95,88.02,66900.0,71.7379,71.7379,71.6809,71.7379,66900.0
2013-07-18 15:45:00,88.02,88.14,88.02,88.13,64100.0,71.7379,71.8357,71.7379,71.8276,64100.0
2013-07-18 15:50:00,88.13,88.13,88.06,88.07,32800.0,71.8276,71.8276,71.7705,71.7787,32800.0
2013-07-18 15:55:00,88.07,88.2,88.06,88.13,101300.0,71.7787,71.8846,71.7705,71.8276,101300.0
2013-07-19 09:30:00,87.8,88.27,87.8,88.12,178600.0,71.5586,71.9417,71.5586,71.8194,178600.0
2013-07-19 09:35:00,88.17,88.18,87.94,88.05,31600.0,71.8602,71.8683,71.6727,71.7624,31600.0
2013-07-19 09:40:00,87.99,88.27,87.99,88.1,11000.0,71.7135,71.9417,71.7135,71.8031,11000.0
2013-07-19 09:45:00,88.0,88.17,87.99,88.07,12700.0,71.7216,71.8602,71.7135,71.7787,12700.0
2013-07-19 09:50:00,88.03,88.17,88.01,88.15,13700.0,71.7461,71.8602,71.7298,71.8439,13700.0
2013-07-19 09:55:00,88.12,88.21,88.04,88.13,30400.0,71.8194,71.8928,71.7542,71.8276,30400.0
2013-07-19 10:00:00,88.12,88.25,88.08,88.14,53700.0,71.8194,71.9254,71.7868,71.8357,53700.0
2013-07-19 10:05:00,88.18,88.28,88.07,88.14,29500.0,71.8683,71.9498,71.7787,71.8357,29500.0
2013-07-19 10:10:00,88.15,88.24,88.07,88.11,40300.0,71.8439,71.9172,71.7787,71.8113,40300.0
2013-07-19 10:15:00,88.11,88.2,88.08,88.12,8000.0,71.8113,71.8846,71.7868,71.8194,8000.0
2013-07-19 10:20:00,88.12,88.19,88.11,88.14,19200.0,71.8194,71.8765,71.8113,71.8357,19200.0
2013-07-19 10:25:00,88.14,88.17,88.1,88.14,13900.0,71.8357,71.8602,71.8031,71.8357,13900.0
2013-07-19 10:30:00,88.13,88.25,88.12,88.19,24200.0,71.8276,71.9254,71.8194,71.8765,24200.0
2013-07-19 10:35:00,88.2,88.2,88.12,88.12,33000.0,71.8846,71.8846,71.8194,71.8194,33000.0
2013-07-19 10:40:00,88.12,88.17,88.11,88.13,15500.0,71.8194,71.8602,71.8113,71.8276,15500.0
2013-07-19 10:45:00,88.14,88.15,88.11,88.15,11100.0,71.8357,71.8439,71.8113,71.8439,11100.0
2013-07-19 10:50:00,88.15,88.18,88.1,88.12,35300.0,71.8439,71.8683,71.8031,71.8194,35300.0
2013-07-19 10:55:00,88.11,88.15,88.05,88.15,9500.0,71.8113,71.8439,71.7624,71.8439,9500.0
2013-07-19 11:00:00,88.15,88.18,88.06,88.08,12800.0,71.8439,71.8683,71.7705,71.7868,12800.0
2013-07-19 11:05:00,88.09,88.09,88.03,88.07,4000.0,71.795,71.795,71.7461,71.7787,4000.0
2013-07-19 11:10:00,88.07,88.12,88.02,88.04,5500.0,71.7787,71.8194,71.7379,71.7542,5500.0
2013-07-19 11:15:00,88.01,88.1,87.97,88.1,5800.0,71.7298,71.8031,71.6972,71.8031,5800.0
2013-07-19 11:20:00,88.12,88.15,88.08,88.09,4300.0,71.8194,71.8439,71.7868,71.795,4300.0
2013-07-19 11:25:00,88.1,88.18,88.1,88.13,14100.0,71.8031,71.8683,71.8031,71.8276,14100.0
2013-07-19 11:30:00,88.14,88.14,88.05,88.11,4600.0,71.8357,71.8357,71.7624,71.8113,4600.0
2013-07-19 11:35:00,88.11,88.14,88.11,88.12,4200.0,71.8113,71.8357,71.8113,71.8194,4200.0
2013-07-19 11:40:00,88.12,88.13,88.11,88.12,3600.0,71.8194,71.8276,71.8113,71.8194,3600.0
2013-07-19 11:45:00,88.13,88.13,88.07,88.08,4300.0,71.8276,71.8276,71.7787,71.7868,4300.0
2013-07-19 11:50:00,88.05,88.06,88.03,88.03,2900.0,71.7624,71.7705,71.7461,71.7461,2900.0
2013-07-19 11:55:00,88.02,88.02,87.96,88.01,3500.0,71.7379,71.7379,71.689,71.7298,3500.0
2013-07-19 12:00:00,88.01,88.05,87.99,88.05,3500.0,71.7298,71.7624,71.7135,71.7624,3500.0
2013-07-19 12:05:00,88.06,88.15,88.06,88.12,13500.0,71.7705,71.8439,71.7705,71.8194,13500.0
2013-07-19 12:10:00,88.12,88.15,88.07,88.11,7000.0,71.8194,71.8439,71.7787,71.8113,7000.0
2013-07-19 12:15:00,88.1,88.15,88.1,88.14,5900.0,71.8031,71.8439,71.8031,71.8357,5900.0
2013-07-19 12:20:00,88.15,88.15,88.12,88.14,6600.0,71.8439,71.8439,71.8194,71.8357,6600.0
2013-07-19 12:25:00,88.15,88.16,88.09,88.12,9300.0,71.8439,71.852,71.795,71.8194,9300.0
2013-07-19 12:30:00,88.12,88.13,88.1,88.13,4100.0,71.8194,71.8276,71.8031,71.8276,4100.0
2013-07-19 12:35:00,88.13,88.13,88.11,88.12,1800.0,71.8276,71.8276,71.8113,71.8194,1800.0
2013-07-19 12:40:00,88.12,88.14,88.11,88.12,14100.0,71.8194,71.8357,71.8113,71.8194,14100.0
2013-07-19 12:45:00,88.14,88.15,88.11,88.12,2600.0,71.8357,71.8439,71.8113,71.8194,2600.0
2013-07-19 12:50:00,88.12,88.13,88.1,88.12,3700.0,71.8194,71.8276,71.8031,71.8194,3700.0
2013-07-19 12:55:00,88.12,88.14,88.11,88.13,3700.0,71.8194,71.8357,71.8113,71.8276,3700.0
2013-07-19 13:00:00,88.12,88.15,88.11,88.12,10000.0,71.8194,71.8439,71.8113,71.8194,10000.0
2013-07-19 13:05:00,88.12,88.14,88.12,88.13,9000.0,71.8194,71.8357,71.8194,71.8276,9000.0
2013-07-19 13:10:00,88.13,88.16,88.12,88.15,16300.0,71.8276,71.852,71.8194,71.8439,16300.0
2013-07-19 13:15:00,88.14,88.15,88.11,88.14,14000.0,71.8357,71.8439,71.8113,71.8357,14000.0
2013-07-19 13:20:00,88.16,88.16,88.12,88.12,8000.0,71.852,71.852,71.8194,71.8194,8000.0
2013-07-19 13:25:00,88.11,88.13,88.1,88.1,3500.0,71.8113,71.8276,71.8031,71.8031,3500.0
2013-07-19 13:30:00,88.11,88.14,88.09,88.14,4600.0,71.8113,71.8357,71.795,71.8357,4600.0
2013-07-19 13:35:00,88.14,88.14,88.1,88.1,3900.0,71.8357,71.8357,71.8031,71.8031,3900.0
2013-07-19 13:40:00,88.12,88.13,88.11,88.11,4400.0,71.8194,71.8276,71.8113,71.8113,4400.0
2013-07-19 13:45:00,88.11,88.11,88.08,88.11,4100.0,71.8113,71.8113,71.7868,71.8113,4100.0
2013-07-19 13:50:00,88.12,88.14,88.12,88.13,7400.0,71.8194,71.8357,71.8194,71.8276,7400.0
2013-07-19 13:55:00,88.14,88.14,88.12,88.13,11000.0,71.8357,71.8357,71.8194,71.8276,11000.0
2013-07-19 14:00:00,88.14,88.15,88.12,88.12,8100.0,71.8357,71.8439,71.8194,71.8194,8100.0
2013-07-19 14:05:00,88.12,88.16,88.12,88.14,14900.0,71.8194,71.852,71.8194,71.8357,14900.0
2013-07-19 14:10:00,88.15,88.17,88.1,88.11,28900.0,71.8439,71.8602,71.8031,71.8113,28900.0
2013-07-19 14:15:00,88.1,88.13,88.06,88.1,17600.0,71.8031,71.8276,71.7705,71.8031,17600.0
2013-07-19 14:20:00,88.11,88.13,88.1,88.11,7000.0,71.8113,71.8276,71.8031,71.8113,7000.0
2013-07-19 14:25:00,88.12,88.13,88.11,88.13,5800.0,71.8194,71.8276,71.8113,71.8276,5800.0
2013-07-19 14:30:00,88.14,88.17,88.13,88.13,13400.0,71.8357,71.8602,71.8276,71.8276,13400.0
2013-07-19 14:35:00,88.13,88.15,88.12,88.12,6600.0,71.8276,71.8439,71.8194,71.8194,6600.0
2013-07-19 14:40:00,88.12,88.14,88.1,88.12,11900.0,71.8194,71.8357,71.8031,71.8194,11900.0
2013-07-19 14:45:00,88.12,88.13,88.11,88.12,5400.0,71.8194,71.8276,71.8113,71.8194,5400.0
2013-07-19 14:50:00,88.12,88.13,88.11,88.12,4400.0,71.8194,71.8276,71.8113,71.8194,4400.0
2013-07-19 14:55:00,88.12,88.14,88.1,88.12,6200.0,71.8194,71.8357,71.8031,71.8194,6200.0
2013-07-19 15:00:00,88.12,88.14,88.1,88.1,11500.0,71.8194,71.8357,71.8031,71.8031,11500.0
2013-07-19 15:05:00,88.1,88.13,88.08,88.12,9100.0,71.8031,71.8276,71.7868,71.8194,9100.0
2013-07-19 15:10:00,88.11,88.13,88.1,88.13,12700.0,71.8113,71.8276,71.8031,71.8276,12700.0
2013-07-19 15:15:00,88.14,88.19,88.12,88.19,11400.0,71.8357,71.8765,71.8194,71.8765,11400.0
2013-07-19 15:20:00,88.19,88.19,88.15,88.18,14800.0,71.8765,71.8765,71.8439,71.8683,14800.0
2013-07-19 15:25:00,88.18,88.24,88.17,88.24,12700.0,71.8683,71.9172,71.8602,71.9172,12700.0
2013-07-19 15:30:00,88.25,88.28,88.19,88.19,37700.0,71.9254,71.9498,71.8765,71.8765,37700.0
2013-07-19 15:35:00,88.22,88.22,88.19,88.2,8600.0,71.9009,71.9009,71.8765,71.8846,8600.0
2013-07-19 15:40:00,88.21,88.23,88.19,88.22,22000.0,71.8928,71.9091,71.8765,71.9009,22000.0
2013-07-19 15:45:00,88.22,88.41,88.22,88.41,22200.0,71.9009,72.0558,71.9009,72.0558,22200.0
2013-07-19 15:50:00,88.41,88.41,88.33,88.36,37100.0,72.0558,72.0558,71.9906,72.015,37100.0
2013-07-19 15:55:00,88.36,88.37,88.31,88.36,59300.0,72.015,72.0232,71.9743,72.015,59300.0
2013-07-22 09:30:00,88.67,88.81,88.45,88.62,17800.0,72.2677,72.3818,72.0884,72.2269,17800.0
2013-07-22 09:35:00,88.6,88.74,88.54,88.64,13300.0,72.2106,72.3247,72.1617,72.2432,13300.0
2013-07-22 09:40:00,88.62,88.65,88.58,88.63,13100.0,72.2269,72.2514,72.1943,72.2351,13100.0
2013-07-22 09:45:00,88.61,88.65,88.55,88.62,10400.0,72.2188,72.2514,72.1699,72.2269,10400.0
2013-07-22 09:50:00,88.59,88.65,88.57,88.63,20500.0,72.2025,72.2514,72.1862,72.2351,20500.0
2013-07-22 09:55:00,88.65,88.67,88.6,88.63,14800.0,72.2514,72.2677,72.2106,72.2351,14800.0
2013-07-22 10:00:00,88.62,88.63,88.53,88.59,7500.0,72.2269,72.2351,72.1536,72.2025,7500.0
2013-07-22 10:05:00,88.56,88.66,88.56,88.6,14400.0,72.178,72.2595,72.178,72.2106,14400.0
2013-07-22 10:10:00,88.61,88.64,88.57,88.59,14000.0,72.2188,72.2432,72.1862,72.2025,14000.0
2013-07-22 10:15:00,88.61,88.64,88.58,88.58,11900.0,72.2188,72.2432,72.1943,72.1943,11900.0
2013-07-22 10:20:00,88.59,88.6,88.45,88.45,9700.0,72.2025,72.2106,72.0884,72.0884,9700.0
2013-07-22 10:25:00,88.48,88.6,88.48,88.58,4300.0,72.1128,72.2106,72.1128,72.1943,4300.0
2013-07-22 10:30:00,88.6,88.62,88.56,88.58,4200.0,72.2106,72.2269,72.178,72.1943,4200.0
2013-07-22 10:35:00,88.6,88.64,88.58,88.61,2000.0,72.2106,72.2432,72.1943,72.2188,2000.0
2013-07-22 10:40:00,88.61,88.64,88.6,88.64,20900.0,72.2188,72.2432,72.2106,72.2432,20900.0
2013-07-22 10:45:00,88.63,88.64,88.61,88.62,6900.0,72.2351,72.2432,72.2188,72.2269,6900.0
2013-07-22 10:50:00,88.63,88.63,88.56,88.57,7300.0,72.2351,72.2351,72.178,72.1862,7300.0
2013-07-22 10:55:00,88.57,88.64,88.55,88.59,35100.0,72.1862,72.2432,72.1699,72.2025,35100.0
2013-07-22 11:00:00,88.57,88.59,88.54,88.59,4400.0,72.1862,72.2025,72.1617,72.2025,4400.0
2013-07-22 11:05:00,88.59,88.63,88.59,88.62,5600.0,72.2025,72.2351,72.2025,72.2269,5600.0
2013-07-22 11:10:00,88.64,88.65,88.62,88.63,9900.0,72.2432,72.2514,72.2269,72.2351,9900.0
2013-07-22 11:15:00,88.63,88.64,88.62,88.62,3800.0,72.2351,72.2432,72.2269,72.2269,3800.0
2013-07-22 11:20:00,88.61,88.62,88.58,88.6,6800.0,72.2188,72.2269,72.1943,72.2106,6800.0
2013-07-22 11:25:00,88.59,88.61,88.58,88.59,10400.0,72.2025,72.2188,72.1943,72.2025,10400.0
2013-07-22 11:30:00,88.6,88.6,88.58,88.59,12000.0,72.2106,72.2106,72.1943,72.2025,12000.0
2013-07-22 11:35:00,88.58,88.6,88.53,88.59,10200.0,72.1943,72.2106,72.1536,72.2025,10200.0
2013-07-22 11:40:00,88.6,88.62,88.58,88.59,3700.0,72.2106,72.2269,72.1943,72.2025,3700.0
2013-07-22 11:45:00,88.59,88.63,88.59,88.59,5700.0,72.2025,72.2351,72.2025,72.2025,5700.0
2013-07-22 11:50:00,88.58,88.58,88.5,88.51,5000.0,72.1943,72.1943,72.1291,72.1373,5000.0
2013-07-22 11:55:00,88.51,88.56,88.51,88.53,4200.0,72.1373,72.178,72.1373,72.1536,4200.0
2013-07-22 12:00:00,88.55,88.55,88.51,88.52,4600.0,72.1699,72.1699,72.1373,72.1454,4600.0
2013-07-22 12:05:00,88.52,88.55,88.48,88.48,8500.0,72.1454,72.1699,72.1128,72.1128,8500.0
2013-07-22 12:10:00,88.48,88.48,88.44,88.45,5900.0,72.1128,72.1128,72.0802,72.0884,5900.0
2013-07-22 12:15:00,88.45,88.5,88.45,88.5,4700.0,72.0884,72.1291,72.0884,72.1291,4700.0
2013-07-22 12:20:00,88.49,88.49,88.47,88.48,1900.0,72.121,72.121,72.1047,72.1128,1900.0
2013-07-22 12:25:00,88.48,88.48,88.43,88.48,5200.0,72.1128,72.1128,72.0721,72.1128,5200.0
2013-07-22 12:30:00,88.46,88.47,88.42,88.43,5500.0,72.0965,72.1047,72.0639,72.0721,5500.0
2013-07-22 12:35:00,88.44,88.46,88.43,88.45,4900.0,72.0802,72.0965,72.0721,72.0884,4900.0
2013-07-22 12:40:00,88.45,88.51,88.44,88.5,6200.0,72.0884,72.1373,72.0802,72.1291,6200.0
2013-07-22 12:45:00,88.5,88.56,88.48,88.55,4400.0,72.1291,72.178,72.1128,72.1699,4400.0
2013-07-22 12:50:00,88.55,88.57,88.52,88.52,6100.0,72.1699,72.1862,72.1454,72.1454,6100.0
2013-07-22 12:55:00,88.52,88.53,88.44,88.44,4800.0,72.1454,72.1536,72.0802,72.0802,4800.0
2013-07-22 13:00:00,88.44,88.47,88.43,88.47,3100.0,72.0802,72.1047,72.0721,72.1047,3100.0
2013-07-22 13:05:00,88.48,88.51,88.47,88.47,6100.0,72.1128,72.1373,72.1047,72.1047,6100.0
2013-07-22 13:10:00,88.45,88.45,88.42,88.43,7200.0,72.0884,72.0884,72.0639,72.0721,7200.0
2013-07-22 13:15:00,88.42,88.48,88.42,88.44,6900.0,72.0639,72.1128,72.0639,72.0802,6900.0
2013-07-22 13:20:00,88.43,88.44,88.38,88.4,14800.0,72.0721,72.0802,72.0313,72.0476,14800.0
2013-07-22 13:25:00,88.41,88.41,88.38,88.38,5300.0,72.0558,72.0558,72.0313,72.0313,5300.0
2013-07-22 13:30:00,88.37,88.42,88.37,88.42,4200.0,72.0232,72.0639,72.0232,72.0639,4200.0
2013-07-22 13:35:00,88.43,88.43,88.38,88.38,5600.0,72.0721,72.0721,72.0313,72.0313,5600.0
2013-07-22 13:40:00,88.38,88.38,88.34,88.35,5800.0,72.0313,72.0313,71.9987,72.0069,5800.0
2013-07-22 13:45:00,88.34,88.37,88.3,88.31,6400.0,71.9987,72.0232,71.9661,71.9743,6400.0
2013-07-22 13:50:00,88.3,88.34,88.29,88.34,4700.0,71.9661,71.9987,71.958,71.9987,4700.0
2013-07-22 13:55:00,88.35,88.38,88.35,88.38,6600.0,72.0069,72.0313,72.0069,72.0313,6600.0
2013-07-22 14:00:00,88.38,88.41,88.36,88.38,7800.0,72.0313,72.0558,72.015,72.0313,7800.0
2013-07-22 14:05:00,88.38,88.45,88.38,88.41,12000.0,72.0313,72.0884,72.0313,72.0558,12000.0
2013-07-22 14:10:00,88.41,88.46,88.4,88.45,8200.0,72.0558,72.0965,72.0476,72.0884,8200.0
2013-07-22 14:15:00,88.45,88.47,88.4,88.4,11700.0,72.0884,72.1047,72.0476,72.0476,11700.0
2013-07-22 14:20:00,88.42,88.44,88.33,88.34,14200.0,72.0639,72.0802,71.9906,71.9987,14200.0
2013-07-22 14:25:00,88.35,88.38,88.34,88.37,3600.0,72.0069,72.0313,71.9987,72.0232,3600.0
2013-07-22 14:30:00,88.38,88.4,88.36,88.38,5900.0,72.0313,72.0476,72.015,72.0313,5900.0
2013-07-22 14:35:00,88.38,88.41,88.38,88.4,5500.0,72.0313,72.0558,72.0313,72.0476,5500.0
2013-07-22 14:40:00,88.39,88.45,88.36,88.36,17800.0,72.0395,72.0884,72.015,72.015,17800.0
2013-07-22 14:45:00,88.36,88.38,88.31,88.32,14700.0,72.015,72.0313,71.9743,71.9824,14700.0
2013-07-22 14:50:00,88.31,88.38,88.3,88.38,28100.0,71.9743,72.0313,71.9661,72.0313,28100.0
2013-07-22 14:55:00,88.38,88.47,88.35,88.45,11700.0,72.0313,72.1047,72.0069,72.0884,11700.0
2013-07-22 15:00:00,88.47,88.49,88.44,88.49,10700.0,72.1047,72.121,72.0802,72.121,10700.0
2013-07-22 15:05:00,88.5,88.53,88.49,88.52,7900.0,72.1291,72.1536,72.121,72.1454,7900.0
2013-07-22 15:10:00,88.52,88.58,88.52,88.58,3800.0,72.1454,72.1943,72.1454,72.1943,3800.0
2013-07-22 15:15:00,88.57,88.58,88.56,88.57,8400.0,72.1862,72.1943,72.178,72.1862,8400.0
2013-07-22 15:20:00,88.58,88.59,88.57,88.59,11100.0,72.1943,72.2025,72.1862,72.2025,11100.0
2013-07-22 15:25:00,88.59,88.61,88.58,88.6,16900.0,72.2025,72.2188,72.1943,72.2106,16900.0
2013-07-22 15:30:00,88.59,88.6,88.58,88.59,12100.0,72.2025,72.2106,72.1943,72.2025,12100.0
2013-07-22 15:35:00,88.58,88.58,88.52,88.52,19500.0,72.1943,72.1943,72.1454,72.1454,19500.0
2013-07-22 15:40:00,88.52,88.55,88.48,88.48,18600.0,72.1454,72.1699,72.1128,72.1128,18600.0
2013-07-22 15:45:00,88.48,88.52,88.46,88.5,22900.0,72.1128,72.1454,72.0965,72.1291,22900.0
2013-07-22 15:50:00,88.51,88.51,88.49,88.5,20800.0,72.1373,72.1373,72.121,72.1291,20800.0
2013-07-22 15:55:00,88.5,88.51,88.44,88.45,71600.0,72.1291,72.1373,72.0802,72.0884,71600.0
2013-07-23 09:30:00,89.01,89.3,88.55,88.55,83300.0,72.5448,72.7812,72.1699,72.1699,83300.0
2013-07-23 09:35:00,88.63,88.76,88.37,88.61,56800.0,72.2351,72.341,72.0232,72.2188,56800.0
2013-07-23 09:40:00,88.64,88.8,88.52,88.69,28800.0,72.2432,72.3736,72.1454,72.284,28800.0
2013-07-23 09:45:00,88.71,88.72,88.55,88.59,23600.0,72.3003,72.3084,72.1699,72.2025,23600.0
2013-07-23 09:50:00,88.58,88.75,88.55,88.56,27100.0,72.1943,72.3329,72.1699,72.178,27100.0
2013-07-23 09:55:00,88.61,88.78,88.59,88.66,46100.0,72.2188,72.3573,72.2025,72.2595,46100.0
2013-07-23 10:00:00,88.74,88.81,88.65,88.66,24400.0,72.3247,72.3818,72.2514,72.2595,24400.0
2013-07-23 10:05:00,88.65,88.69,88.62,88.68,8300.0,72.2514,72.284,72.2269,72.2758,8300.0
2013-07-23 10:10:00,88.65,88.7,88.62,88.62,27500.0,72.2514,72.2921,72.2269,72.2269,27500.0
2013-07-23 10:15:00,88.62,88.65,88.59,88.63,5700.0,72.2269,72.2514,72.2025,72.2351,5700.0
2013-07-23 10:20:00,88.66,88.71,88.65,88.66,46600.0,72.2595,72.3003,72.2514,72.2595,46600.0
2013-07-23 10:25:00,88.66,88.68,88.59,88.61,28700.0,72.2595,72.2758,72.2025,72.2188,28700.0
2013-07-23 10:30:00,88.63,88.64,88.26,88.29,18600.0,72.2351,72.2432,71.9335,71.958,18600.0
2013-07-23 10:35:00,88.32,88.42,88.23,88.42,5700.0,71.9824,72.0639,71.9091,72.0639,5700.0
2013-07-23 10:40:00,88.42,88.64,88.42,88.62,7800.0,72.0639,72.2432,72.0639,72.2269,7800.0
2013-07-23 10:45:00,88.62,88.67,88.55,88.58,21200.0,72.2269,72.2677,72.1699,72.1943,21200.0
2013-07-23 10:50:00,88.62,88.7,88.6,88.62,44100.0,72.2269,72.2921,72.2106,72.2269,44100.0
2013-07-23 10:55:00,88.63,88.72,88.6,88.64,9100.0,72.2351,72.3084,72.2106,72.2432,9100.0
2013-07-23 11:00:00,88.63,88.7,88.61,88.67,15600.0,72.2351,72.2921,72.2188,72.2677,15600.0
2013-07-23 11:05:00,88.67,88.71,88.63,88.65,32900.0,72.2677,72.3003,72.2351,72.2514,32900.0
2013-07-23 11:10:00,88.65,88.69,88.61,88.66,13800.0,72.2514,72.284,72.2188,72.2595,13800.0
2013-07-23 11:15:00,88.66,88.67,88.63,88.66,6200.0,72.2595,72.2677,72.2351,72.2595,6200.0
2013-07-23 11:20:00,88.67,88.67,88.56,88.66,9200.0,72.2677,72.2677,72.178,72.2595,9200.0
2013-07-23 11:25:00,88.65,88.69,88.64,88.65,14800.0,72.2514,72.284,72.2432,72.2514,14800.0
2013-07-23 11:30:00,88.64,88.7,88.64,88.65,9500.0,72.2432,72.2921,72.2432,72.2514,9500.0
2013-07-23 11:35:00,88.64,88.64,88.55,88.62,4100.0,72.2432,72.2432,72.1699,72.2269,4100.0
2013-07-23 11:40:00,88.65,88.74,88.65,88.71,10900.0,72.2514,72.3247,72.2514,72.3003,10900.0
2013-07-23 11:45:00,88.71,88.74,88.54,88.54,17100.0,72.3003,72.3247,72.1617,72.1617,17100.0
2013-07-23 11:50:00,88.56,88.65,88.56,88.62,8800.0,72.178,72.2514,72.178,72.2269,8800.0
2013-07-23 11:55:00,88.63,88.63,88.56,88.62,11600.0,72.2351,72.2351,72.178,72.2269,11600.0
2013-07-23 12:00:00,88.64,88.67,88.63,88.64,12100.0,72.2432,72.2677,72.2351,72.2432,12100.0
2013-07-23 12:05:00,88.63,88.68,88.61,88.61,7500.0,72.2351,72.2758,72.2188,72.2188,7500.0
2013-07-23 12:10:00,88.62,88.65,88.61,88.62,3600.0,72.2269,72.2514,72.2188,72.2269,3600.0
2013-07-23 12:15:00,88.62,88.69,88.62,88.66,14100.0,72.2269,72.284,72.2269,72.2595,14100.0
2013-07-23 12:20:00,88.66,88.7,88.64,88.69,6300.0,72.2595,72.2921,72.2432,72.284,6300.0
2013-07-23 12:25:00,88.69,88.78,88.67,88.7,33100.0,72.284,72.3573,72.2677,72.2921,33100.0
2013-07-23 12:30:00,88.7,88.74,88.7,88.73,7100.0,72.2921,72.3247,72.2921,72.3166,7100.0
2013-07-23 12:35:00,88.73,88.78,88.71,88.76,6700.0,72.3166,72.3573,72.3003,72.341,6700.0
2013-07-23 12:40:00,88.75,88.78,88.65,88.69,21300.0,72.3329,72.3573,72.2514,72.284,21300.0
2013-07-23 12:45:00,88.67,88.7,88.66,88.69,6600.0,72.2677,72.2921,72.2595,72.284,6600.0
2013-07-23 12:50:00,88.69,88.7,88.68,88.69,2000.0,72.284,72.2921,72.2758,72.284,2000.0
2013-07-23 12:55:00,88.67,88.7,88.67,88.69,6500.0,72.2677,72.2921,72.2677,72.284,6500.0
2013-07-23 13:00:00,88.7,88.71,88.68,88.69,13200.0,72.2921,72.3003,72.2758,72.284,13200.0
2013-07-23 13:05:00,88.68,88.73,88.68,88.7,21800.0,72.2758,72.3166,72.2758,72.2921,21800.0
2013-07-23 13:10:00,88.69,88.7,88.68,88.7,9500.0,72.284,72.2921,72.2758,72.2921,9500.0
2013-07-23 13:15:00,88.7,88.81,88.69,88.81,20100.0,72.2921,72.3818,72.284,72.3818,20100.0
2013-07-23 13:20:00,88.81,88.86,88.77,88.86,8700.0,72.3818,72.4225,72.3492,72.4225,8700.0
2013-07-23 13:25:00,88.84,88.86,88.83,88.83,5700.0,72.4062,72.4225,72.3981,72.3981,5700.0
2013-07-23 13:30:00,88.83,88.92,88.83,88.91,11700.0,72.3981,72.4714,72.3981,72.4633,11700.0
2013-07-23 13:35:00,88.91,88.92,88.87,88.92,10000.0,72.4633,72.4714,72.4307,72.4714,10000.0
2013-07-23 13:40:00,88.91,88.94,88.9,88.92,10600.0,72.4633,72.4877,72.4551,72.4714,10600.0
2013-07-23 13:45:00,88.92,88.94,88.91,88.91,4700.0,72.4714,72.4877,72.4633,72.4633,4700.0
2013-07-23 13:50:00,88.92,88.99,88.92,88.98,6100.0,72.4714,72.5285,72.4714,72.5203,6100.0
2013-07-23 13:55:00,88.98,88.98,88.92,88.93,9000.0,72.5203,72.5203,72.4714,72.4796,9000.0
2013-07-23 14:00:00,88.92,88.96,88.91,88.95,9300.0,72.4714,72.504,72.4633,72.4959,9300.0
2013-07-23 14:05:00,88.95,89.09,88.94,89.08,26800.0,72.4959,72.61,72.4877,72.6019,26800.0
2013-07-23 14:10:00,89.09,89.15,89.08,89.14,22400.0,72.61,72.6589,72.6019,72.6508,22400.0
2013-07-23 14:15:00,89.13,89.14,89.09,89.12,15900.0,72.6426,72.6508,72.61,72.6345,15900.0
2013-07-23 14:20:00,89.13,89.18,89.13,89.16,15600.0,72.6426,72.6834,72.6426,72.6671,15600.0
2013-07-23 14:25:00,89.16,89.2,89.12,89.18,15700.0,72.6671,72.6997,72.6345,72.6834,15700.0
2013-07-23 14:30:00,89.17,89.2,89.15,89.17,9200.0,72.6752,72.6997,72.6589,72.6752,9200.0
2013-07-23 14:35:00,89.15,89.22,89.15,89.2,20000.0,72.6589,72.716,72.6589,72.6997,20000.0
2013-07-23 14:40:00,89.2,89.24,89.18,89.23,17900.0,72.6997,72.7323,72.6834,72.7241,17900.0
2013-07-23 14:45:00,89.23,89.25,89.2,89.2,10300.0,72.7241,72.7404,72.6997,72.6997,10300.0
2013-07-23 14:50:00,89.19,89.25,89.19,89.24,7900.0,72.6915,72.7404,72.6915,72.7323,7900.0
2013-07-23 14:55:00,89.23,89.26,89.23,89.25,17700.0,72.7241,72.7486,72.7241,72.7404,17700.0
2013-07-23 15:00:00,89.24,89.24,89.16,89.18,14600.0,72.7323,72.7323,72.6671,72.6834,14600.0
2013-07-23 15:05:00,89.17,89.24,89.16,89.23,15500.0,72.6752,72.7323,72.6671,72.7241,15500.0
2013-07-23 15:10:00,89.23,89.26,89.2,89.21,22100.0,72.7241,72.7486,72.6997,72.7078,22100.0
2013-07-23 15:15:00,89.21,89.28,89.09,89.12,37500.0,72.7078,72.7649,72.61,72.6345,37500.0
2013-07-23 15:20:00,89.1,89.11,89.04,89.05,25400.0,72.6182,72.6263,72.5693,72.5774,25400.0
2013-07-23 15:25:00,89.04,89.05,88.99,89.05,29900.0,72.5693,72.5774,72.5285,72.5774,29900.0
2013-07-23 15:30:00,89.06,89.1,88.97,89.04,34600.0,72.5856,72.6182,72.5122,72.5693,34600.0
2013-07-23 15:35:00,89.04,89.04,88.84,88.85,34400.0,72.5693,72.5693,72.4062,72.4144,34400.0
2013-07-23 15:40:00,88.86,88.93,88.85,88.93,43900.0,72.4225,72.4796,72.4144,72.4796,43900.0
2013-07-23 15:45:00,88.92,88.92,88.75,88.75,37000.0,72.4714,72.4714,72.3329,72.3329,37000.0
2013-07-23 15:50:00,88.75,88.85,88.75,88.82,34100.0,72.3329,72.4144,72.3329,72.3899,34100.0
2013-07-23 15:55:00,88.82,88.84,88.71,88.74,152500.0,72.3899,72.4062,72.3003,72.3247,152500.0
2013-07-24 09:30:00,90.86,90.86,89.37,90.44,106500.0,74.0526,74.0526,72.8382,73.7103,106500.0
2013-07-24 09:35:00,90.4,91.37,90.03,90.25,172800.0,73.6777,74.4682,73.3761,73.5554,172800.0
2013-07-24 09:40:00,90.26,91.09,90.23,91.01,50300.0,73.5636,74.24,73.5391,74.1748,50300.0
2013-07-24 09:45:00,91.01,91.18,90.45,91.09,63400.0,74.1748,74.3134,73.7184,74.24,63400.0
2013-07-24 09:50:00,91.1,91.89,91.07,91.81,58200.0,74.2482,74.8921,74.2237,74.8269,58200.0
2013-07-24 09:55:00,91.82,91.83,91.59,91.71,77200.0,74.835,74.8432,74.6475,74.7453,77200.0
2013-07-24 10:00:00,91.72,92.99,91.7,92.27,143300.0,74.7535,75.7886,74.7372,75.2018,143300.0
2013-07-24 10:05:00,92.23,92.47,91.99,92.09,126700.0,75.1692,75.3648,74.9736,75.0551,126700.0
2013-07-24 10:10:00,92.1,92.12,91.73,91.84,52400.0,75.0632,75.0795,74.7617,74.8513,52400.0
2013-07-24 10:15:00,91.83,92.17,91.83,92.01,23400.0,74.8432,75.1203,74.8432,74.9899,23400.0
2013-07-24 10:20:00,92.01,92.15,91.83,91.93,28000.0,74.9899,75.104,74.8432,74.9247,28000.0
2013-07-24 10:25:00,91.94,92.4,91.9,92.34,32900.0,74.9328,75.3077,74.9002,75.2588,32900.0
2013-07-24 10:30:00,92.32,92.63,92.19,92.33,68700.0,75.2425,75.4952,75.1366,75.2507,68700.0
2013-07-24 10:35:00,92.34,92.43,92.17,92.24,24500.0,75.2588,75.3322,75.1203,75.1773,24500.0
2013-07-24 10:40:00,92.2,92.4,92.2,92.26,13800.0,75.1447,75.3077,75.1447,75.1936,13800.0
2013-07-24 10:45:00,92.23,92.49,92.21,92.49,38200.0,75.1692,75.3811,75.1529,75.3811,38200.0
2013-07-24 10:50:00,92.46,92.86,92.45,92.67,33700.0,75.3566,75.6826,75.3485,75.5278,33700.0
2013-07-24 10:55:00,92.67,92.82,92.64,92.73,27600.0,75.5278,75.65,75.5033,75.5767,27600.0
2013-07-24 11:00:00,92.71,92.74,92.33,92.54,32600.0,75.5604,75.5848,75.2507,75.4218,32600.0
2013-07-24 11:05:00,92.57,92.65,92.46,92.65,28900.0,75.4463,75.5115,75.3566,75.5115,28900.0
2013-07-24 11:10:00,92.67,92.68,91.98,92.16,57300.0,75.5278,75.5359,74.9654,75.1121,57300.0
2013-07-24 11:15:00,92.16,92.21,92.04,92.17,38400.0,75.1121,75.1529,75.0143,75.1203,38400.0
2013-07-24 11:20:00,92.19,92.25,92.12,92.24,19500.0,75.1366,75.1855,75.0795,75.1773,19500.0
2013-07-24 11:25:00,92.25,92.3,92.04,92.1,17600.0,75.1855,75.2262,75.0143,75.0632,17600.0
2013-07-24 11:30:00,92.04,92.08,91.95,92.06,21600.0,75.0143,75.0469,74.941,75.0306,21600.0
2013-07-24 11:35:00,92.03,92.15,92.0,92.07,24100.0,75.0062,75.104,74.9817,75.0388,24100.0
2013-07-24 11:40:00,92.08,92.12,92.03,92.11,10300.0,75.0469,75.0795,75.0062,75.0714,10300.0
2013-07-24 11:45:00,92.12,92.12,92.03,92.07,27700.0,75.0795,75.0795,75.0062,75.0388,27700.0
2013-07-24 11:50:00,92.04,92.1,92.0,92.06,20900.0,75.0143,75.0632,74.9817,75.0306,20900.0
2013-07-24 11:55:00,92.03,92.11,92.0,92.0,10100.0,75.0062,75.0714,74.9817,74.9817,10100.0
2013-07-24 12:00:00,92.0,92.02,91.81,91.95,29000.0,74.9817,74.998,74.8269,74.941,29000.0
2013-07-24 12:05:00,91.95,91.97,91.66,91.74,23000.0,74.941,74.9573,74.7046,74.7698,23000.0
2013-07-24 12:10:00,91.75,91.8,91.1,91.55,85300.0,74.778,74.8187,74.2482,74.6149,85300.0
2013-07-24 12:15:00,91.55,91.7,91.48,91.69,27700.0,74.6149,74.7372,74.5579,74.729,27700.0
2013-07-24 12:20:00,91.68,91.68,91.54,91.55,33500.0,74.7209,74.7209,74.6068,74.6149,33500.0
2013-07-24 12:25:00,91.56,91.61,91.42,91.47,23400.0,74.6231,74.6638,74.509,74.5497,23400.0
2013-07-24 12:30:00,91.48,91.48,91.21,91.22,16900.0,74.5579,74.5579,74.3378,74.346,16900.0
2013-07-24 12:35:00,91.24,91.43,91.24,91.39,19500.0,74.3623,74.5171,74.3623,74.4845,19500.0
2013-07-24 12:40:00,91.37,91.52,91.37,91.49,15000.0,74.4682,74.5905,74.4682,74.566,15000.0
2013-07-24 12:45:00,91.46,91.47,91.26,91.26,16700.0,74.5416,74.5497,74.3786,74.3786,16700.0
2013-07-24 12:50:00,91.29,91.37,91.21,91.37,25400.0,74.403,74.4682,74.3378,74.4682,25400.0
2013-07-24 12:55:00,91.37,91.37,91.11,91.11,20300.0,74.4682,74.4682,74.2563,74.2563,20300.0
2013-07-24 13:00:00,91.15,91.23,90.92,91.0,50800.0,74.2889,74.3541,74.1015,74.1667,50800.0
2013-07-24 13:05:00,91.0,91.12,90.89,90.95,58000.0,74.1667,74.2645,74.077,74.1259,58000.0
2013-07-24 13:10:00,90.96,91.0,90.8,90.81,16900.0,74.1341,74.1667,74.0037,74.0118,16900.0
2013-07-24 13:15:00,90.81,90.97,90.71,90.78,34100.0,74.0118,74.1422,73.9303,73.9874,34100.0
2013-07-24 13:20:00,90.83,90.85,90.54,90.66,23600.0,74.0281,74.0444,73.7918,73.8896,23600.0
2013-07-24 13:25:00,90.65,90.76,90.55,90.75,14800.0,73.8814,73.9711,73.7999,73.9629,14800.0
2013-07-24 13:30:00,90.74,90.8,90.61,90.7,20700.0,73.9548,74.0037,73.8488,73.9222,20700.0
2013-07-24 13:35:00,90.7,90.71,90.54,90.6,18000.0,73.9222,73.9303,73.7918,73.8407,18000.0
2013-07-24 13:40:00,90.61,90.7,90.5,90.69,11900.0,73.8488,73.9222,73.7592,73.914,11900.0
2013-07-24 13:45:00,90.69,90.71,90.59,90.59,9600.0,73.914,73.9303,73.8325,73.8325,9600.0
2013-07-24 13:50:00,90.59,90.64,90.55,90.58,14200.0,73.8325,73.8733,73.7999,73.8244,14200.0
2013-07-24 13:55:00,90.57,90.57,90.41,90.48,17900.0,73.8162,73.8162,73.6858,73.7429,17900.0
2013-07-24 14:00:00,90.49,90.56,90.42,90.48,26700.0,73.751,73.8081,73.694,73.7429,26700.0
2013-07-24 14:05:00,90.48,90.48,90.39,90.45,15900.0,73.7429,73.7429,73.6695,73.7184,15900.0
2013-07-24 14:10:00,90.46,90.5,90.4,90.4,18600.0,73.7266,73.7592,73.6777,73.6777,18600.0
2013-07-24 14:15:00,90.41,90.43,90.26,90.26,29200.0,73.6858,73.7021,73.5636,73.5636,29200.0
2013-07-24 14:20:00,90.25,90.39,90.18,90.35,35600.0,73.5554,73.6695,73.4984,73.6369,35600.0
2013-07-24 14:25:00,90.35,90.35,90.26,90.35,24800.0,73.6369,73.6369,73.5636,73.6369,24800.0
2013-07-24 14:30:00,90.35,90.35,90.33,90.34,27900.0,73.6369,73.6369,73.6206,73.6288,27900.0
2013-07-24 14:35:00,90.34,90.35,90.28,90.32,19600.0,73.6288,73.6369,73.5799,73.6125,19600.0
2013-07-24 14:40:00,90.32,90.33,90.24,90.25,21600.0,73.6125,73.6206,73.5473,73.5554,21600.0
2013-07-24 14:45:00,90.23,90.3,90.23,90.29,11900.0,73.5391,73.5962,73.5391,73.588,11900.0
2013-07-24 14:50:00,90.3,90.3,90.28,90.3,22500.0,73.5962,73.5962,73.5799,73.5962,22500.0
2013-07-24 14:55:00,90.29,90.31,90.25,90.29,24500.0,73.588,73.6043,73.5554,73.588,24500.0
2013-07-24 15:00:00,90.28,90.29,90.17,90.22,16400.0,73.5799,73.588,73.4902,73.531,16400.0
2013-07-24 15:05:00,90.2,90.2,90.09,90.16,26000.0,73.5147,73.5147,73.425,73.4821,26000.0
2013-07-24 15:10:00,90.17,90.23,90.1,90.12,27200.0,73.4902,73.5391,73.4332,73.4495,27200.0
2013-07-24 15:15:00,90.12,90.17,90.05,90.06,25200.0,73.4495,73.4902,73.3924,73.4006,25200.0
2013-07-24 15:20:00,90.04,90.23,90.04,90.17,29500.0,73.3843,73.5391,73.3843,73.4902,29500.0
2013-07-24 15:25:00,90.16,90.3,90.16,90.22,27300.0,73.4821,73.5962,73.4821,73.531,27300.0
2013-07-24 15:30:00,90.25,90.27,90.19,90.21,22500.0,73.5554,73.5717,73.5065,73.5228,22500.0
2013-07-24 15:35:00,90.21,90.26,90.2,90.21,22000.0,73.5228,73.5636,73.5147,73.5228,22000.0
2013-07-24 15:40:00,90.22,90.26,90.12,90.12,41800.0,73.531,73.5636,73.4495,73.4495,41800.0
2013-07-24 15:45:00,90.13,90.23,90.12,90.12,80700.0,73.4576,73.5391,73.4495,73.4495,80700.0
2013-07-24 15:50:00,90.13,90.2,90.1,90.19,65500.0,73.4576,73.5147,73.4332,73.5065,65500.0
2013-07-24 15:55:00,90.19,90.3,90.14,90.25,119700.0,73.5065,73.5962,73.4658,73.5554,119700.0
2013-07-25 09:30:00,90.31,90.53,90.26,90.37,42800.0,73.6043,73.7836,73.5636,73.6532,42800.0
2013-07-25 09:35:00,90.38,90.56,90.11,90.16,21600.0,73.6614,73.8081,73.4413,73.4821,21600.0
2013-07-25 09:40:00,90.2,90.43,90.17,90.27,10600.0,73.5147,73.7021,73.4902,73.5717,10600.0
2013-07-25 09:45:00,90.28,90.47,90.17,90.45,30900.0,73.5799,73.7347,73.4902,73.7184,30900.0
2013-07-25 09:50:00,90.45,90.57,90.34,90.43,81200.0,73.7184,73.8162,73.6288,73.7021,81200.0
2013-07-25 09:55:00,90.45,90.45,90.07,90.19,21600.0,73.7184,73.7184,73.4087,73.5065,21600.0
2013-07-25 10:00:00,90.19,90.23,90.04,90.21,19300.0,73.5065,73.5391,73.3843,73.5228,19300.0
2013-07-25 10:05:00,90.23,90.28,90.13,90.18,22000.0,73.5391,73.5799,73.4576,73.4984,22000.0
2013-07-25 10:10:00,90.19,90.2,90.05,90.13,24900.0,73.5065,73.5147,73.3924,73.4576,24900.0
2013-07-25 10:15:00,90.13,90.17,90.06,90.06,14200.0,73.4576,73.4902,73.4006,73.4006,14200.0
2013-07-25 10:20:00,90.06,90.1,89.97,90.1,22000.0,73.4006,73.4332,73.3272,73.4332,22000.0
2013-07-25 10:25:00,90.11,90.22,90.07,90.13,22100.0,73.4413,73.531,73.4087,73.4576,22100.0
2013-07-25 10:30:00,90.13,90.2,89.93,89.93,25300.0,73.4576,73.5147,73.2946,73.2946,25300.0
2013-07-25 10:35:00,89.93,90.02,89.73,89.89,27300.0,73.2946,73.368,73.1316,73.262,27300.0
2013-07-25 10:40:00,89.87,90.0,89.8,89.91,8300.0,73.2457,73.3517,73.1887,73.2783,8300.0
2013-07-25 10:45:00,89.9,89.9,89.75,89.88,8800.0,73.2702,73.2702,73.1479,73.2539,8800.0
2013-07-25 10:50:00,89.87,90.1,89.87,90.01,8000.0,73.2457,73.4332,73.2457,73.3598,8000.0
2013-07-25 10:55:00,90.03,90.1,90.01,90.01,12900.0,73.3761,73.4332,73.3598,73.3598,12900.0
2013-07-25 11:00:00,90.02,90.02,89.8,89.83,16000.0,73.368,73.368,73.1887,73.2131,16000.0
2013-07-25 11:05:00,89.81,89.91,89.76,89.91,14100.0,73.1968,73.2783,73.1561,73.2783,14100.0
2013-07-25 11:10:00,89.91,89.96,89.9,89.91,9800.0,73.2783,73.3191,73.2702,73.2783,9800.0
2013-07-25 11:15:00,89.9,89.91,89.78,89.89,10300.0,73.2702,73.2783,73.1724,73.262,10300.0
2013-07-25 11:20:00,89.89,89.89,89.76,89.81,8800.0,73.262,73.262,73.1561,73.1968,8800.0
2013-07-25 11:25:00,89.82,89.93,89.82,89.93,12800.0,73.205,73.2946,73.205,73.2946,12800.0
2013-07-25 11:30:00,89.92,89.93,89.83,89.86,25400.0,73.2865,73.2946,73.2131,73.2376,25400.0
2013-07-25 11:35:00,89.84,89.97,89.84,89.96,14400.0,73.2213,73.3272,73.2213,73.3191,14400.0
2013-07-25 11:40:00,89.95,90.03,89.95,90.01,21900.0,73.3109,73.3761,73.3109,73.3598,21900.0
2013-07-25 11:45:00,90.01,90.08,90.01,90.07,8200.0,73.3598,73.4169,73.3598,73.4087,8200.0
2013-07-25 11:50:00,90.09,90.11,90.07,90.1,10400.0,73.425,73.4413,73.4087,73.4332,10400.0
2013-07-25 11:55:00,90.09,90.16,90.08,90.13,10400.0,73.425,73.4821,73.4169,73.4576,10400.0
2013-07-25 12:00:00,90.14,90.14,89.75,89.76,17100.0,73.4658,73.4658,73.1479,73.1561,17100.0
2013-07-25 12:05:00,89.78,89.97,89.78,89.9,8700.0,73.1724,73.3272,73.1724,73.2702,8700.0
2013-07-25 12:10:00,89.91,90.01,89.9,90.01,4500.0,73.2783,73.3598,73.2702,73.3598,4500.0
2013-07-25 12:15:00,90.0,90.06,89.9,90.06,10100.0,73.3517,73.4006,73.2702,73.4006,10100.0
2013-07-25 12:20:00,90.09,90.11,89.98,89.98,8700.0,73.425,73.4413,73.3354,73.3354,8700.0
2013-07-25 12:25:00,90.0,90.01,89.88,89.96,11500.0,73.3517,73.3598,73.2539,73.3191,11500.0
2013-07-25 12:30:00,89.97,90.04,89.94,90.02,8900.0,73.3272,73.3843,73.3028,73.368,8900.0
2013-07-25 12:35:00,90.04,90.12,89.95,90.12,8400.0,73.3843,73.4495,73.3109,73.4495,8400.0
2013-07-25 12:40:00,90.12,90.2,90.06,90.2,11200.0,73.4495,73.5147,73.4006,73.5147,11200.0
2013-07-25 12:45:00,90.2,90.33,90.19,90.31,10800.0,73.5147,73.6206,73.5065,73.6043,10800.0
2013-07-25 12:50:00,90.32,90.32,90.19,90.29,10000.0,73.6125,73.6125,73.5065,73.588,10000.0
2013-07-25 12:55:00,90.3,90.31,90.22,90.23,10000.0,73.5962,73.6043,73.531,73.5391,10000.0
2013-07-25 13:00:00,90.23,90.3,90.21,90.3,8100.0,73.5391,73.5962,73.5228,73.5962,8100.0
2013-07-25 13:05:00,90.3,90.33,90.23,90.27,10600.0,73.5962,73.6206,73.5391,73.5717,10600.0
2013-07-25 13:10:00,90.3,90.31,90.23,90.24,10000.0,73.5962,73.6043,73.5391,73.5473,10000.0
2013-07-25 13:15:00,90.24,90.31,90.23,90.24,11300.0,73.5473,73.6043,73.5391,73.5473,11300.0
2013-07-25 13:20:00,90.24,90.24,90.12,90.16,7300.0,73.5473,73.5473,73.4495,73.4821,7300.0
2013-07-25 13:25:00,90.17,90.17,90.1,90.14,10600.0,73.4902,73.4902,73.4332,73.4658,10600.0
2013-07-25 13:30:00,90.13,90.16,90.04,90.14,19500.0,73.4576,73.4821,73.3843,73.4658,19500.0
2013-07-25 13:35:00,90.13,90.23,90.1,90.23,8000.0,73.4576,73.5391,73.4332,73.5391,8000.0
2013-07-25 13:40:00,90.23,90.23,90.18,90.2,14000.0,73.5391,73.5391,73.4984,73.5147,14000.0
2013-07-25 13:45:00,90.19,90.2,90.16,90.19,9000.0,73.5065,73.5147,73.4821,73.5065,9000.0
2013-07-25 13:50:00,90.19,90.27,90.19,90.27,7800.0,73.5065,73.5717,73.5065,73.5717,7800.0
2013-07-25 13:55:00,90.27,90.31,90.24,90.24,11500.0,73.5717,73.6043,73.5473,73.5473,11500.0
2013-07-25 14:00:00,90.23,90.3,90.21,90.3,10700.0,73.5391,73.5962,73.5228,73.5962,10700.0
2013-07-25 14:05:00,90.3,90.32,90.23,90.28,16000.0,73.5962,73.6125,73.5391,73.5799,16000.0
2013-07-25 14:10:00,90.27,90.31,90.23,90.23,7800.0,73.5717,73.6043,73.5391,73.5391,7800.0
2013-07-25 14:15:00,90.24,90.3,90.21,90.28,6800.0,73.5473,73.5962,73.5228,73.5799,6800.0
2013-07-25 14:20:00,90.27,90.3,90.27,90.29,6200.0,73.5717,73.5962,73.5717,73.588,6200.0
2013-07-25 14:25:00,90.27,90.28,90.21,90.24,7500.0,73.5717,73.5799,73.5228,73.5473,7500.0
2013-07-25 14:30:00,90.26,90.3,90.24,90.26,6000.0,73.5636,73.5962,73.5473,73.5636,6000.0
2013-07-25 14:35:00,90.26,90.26,90.13,90.21,12300.0,73.5636,73.5636,73.4576,73.5228,12300.0
2013-07-25 14:40:00,90.22,90.31,90.22,90.29,11800.0,73.531,73.6043,73.531,73.588,11800.0
2013-07-25 14:45:00,90.29,90.31,90.27,90.29,7200.0,73.588,73.6043,73.5717,73.588,7200.0
2013-07-25 14:50:00,90.3,90.3,90.26,90.26,10800.0,73.5962,73.5962,73.5636,73.5636,10800.0
2013-07-25 14:55:00,90.25,90.25,90.21,90.22,9400.0,73.5554,73.5554,73.5228,73.531,9400.0
2013-07-25 15:00:00,90.22,90.27,90.22,90.27,7900.0,73.531,73.5717,73.531,73.5717,7900.0
2013-07-25 15:05:00,90.28,90.31,90.24,90.27,13100.0,73.5799,73.6043,73.5473,73.5717,13100.0
2013-07-25 15:10:00,90.27,90.32,90.27,90.28,11500.0,73.5717,73.6125,73.5717,73.5799,11500.0
2013-07-25 15:15:00,90.28,90.3,90.27,90.27,7300.0,73.5799,73.5962,73.5717,73.5717,7300.0
2013-07-25 15:20:00,90.27,90.32,90.26,90.32,16200.0,73.5717,73.6125,73.5636,73.6125,16200.0
2013-07-25 15:25:00,90.3,90.32,90.26,90.29,16500.0,73.5962,73.6125,73.5636,73.588,16500.0
2013-07-25 15:30:00,90.28,90.32,90.25,90.27,20800.0,73.5799,73.6125,73.5554,73.5717,20800.0
2013-07-25 15:35:00,90.27,90.31,90.26,90.28,27400.0,73.5717,73.6043,73.5636,73.5799,27400.0
2013-07-25 15:40:00,90.3,90.39,90.29,90.37,30300.0,73.5962,73.6695,73.588,73.6532,30300.0
2013-07-25 15:45:00,90.38,90.38,90.27,90.32,32500.0,73.6614,73.6614,73.5717,73.6125,32500.0
2013-07-25 15:50:00,90.31,90.33,90.28,90.28,47400.0,73.6043,73.6206,73.5799,73.5799,47400.0
2013-07-25 15:55:00,90.27,90.41,90.26,90.41,98900.0,73.5717,73.6858,73.5636,73.6858,98900.0
2013-07-26 09:30:00,90.04,90.2,89.93,90.05,33000.0,73.3843,73.5147,73.2946,73.3924,33000.0
2013-07-26 09:35:00,90.04,90.09,89.94,89.96,31600.0,73.3843,73.425,73.3028,73.3191,31600.0
2013-07-26 09:40:00,89.96,90.1,89.94,90.03,28900.0,73.3191,73.4332,73.3028,73.3761,28900.0
2013-07-26 09:45:00,90.03,90.11,89.79,89.86,54500.0,73.3761,73.4413,73.1805,73.2376,54500.0
2013-07-26 09:50:00,89.82,90.0,89.76,89.98,8000.0,73.205,73.3517,73.1561,73.3354,8000.0
2013-07-26 09:55:00,89.95,90.08,89.94,90.05,16900.0,73.3109,73.4169,73.3028,73.3924,16900.0
2013-07-26 10:00:00,90.06,90.08,89.84,89.89,24900.0,73.4006,73.4169,73.2213,73.262,24900.0
2013-07-26 10:05:00,89.9,89.96,89.83,89.92,13400.0,73.2702,73.3191,73.2131,73.2865,13400.0
2013-07-26 10:10:00,89.93,89.94,89.8,89.94,16100.0,73.2946,73.3028,73.1887,73.3028,16100.0
2013-07-26 10:15:00,89.92,89.96,89.88,89.88,19900.0,73.2865,73.3191,73.2539,73.2539,19900.0
2013-07-26 10:20:00,89.88,89.9,89.82,89.9,11500.0,73.2539,73.2702,73.205,73.2702,11500.0
2013-07-26 10:25:00,89.91,89.96,89.85,89.85,11700.0,73.2783,73.3191,73.2294,73.2294,11700.0
2013-07-26 10:30:00,89.85,89.88,89.75,89.8,20200.0,73.2294,73.2539,73.1479,73.1887,20200.0
2013-07-26 10:35:00,89.83,89.89,89.81,89.85,16900.0,73.2131,73.262,73.1968,73.2294,16900.0
2013-07-26 10:40:00,89.85,90.01,89.84,89.98,21000.0,73.2294,73.3598,73.2213,73.3354,21000.0
2013-07-26 10:45:00,89.97,89.99,89.75,89.75,30100.0,73.3272,73.3435,73.1479,73.1479,30100.0
2013-07-26 10:50:00,89.77,89.85,89.74,89.8,9600.0,73.1642,73.2294,73.1398,73.1887,9600.0
2013-07-26 10:55:00,89.74,89.84,89.73,89.84,9100.0,73.1398,73.2213,73.1316,73.2213,9100.0
2013-07-26 11:00:00,89.83,89.86,89.77,89.79,27200.0,73.2131,73.2376,73.1642,73.1805,27200.0
2013-07-26 11:05:00,89.79,89.85,89.79,89.83,17700.0,73.1805,73.2294,73.1805,73.2131,17700.0
2013-07-26 11:10:00,89.83,89.84,89.78,89.78,26200.0,73.2131,73.2213,73.1724,73.1724,26200.0
2013-07-26 11:15:00,89.78,89.93,89.76,89.93,8900.0,73.1724,73.2946,73.1561,73.2946,8900.0
2013-07-26 11:20:00,89.92,90.1,89.92,90.07,28100.0,73.2865,73.4332,73.2865,73.4087,28100.0
2013-07-26 11:25:00,90.07,90.12,90.04,90.11,19500.0,73.4087,73.4495,73.3843,73.4413,19500.0
2013-07-26 11:30:00,90.11,90.18,90.09,90.15,24500.0,73.4413,73.4984,73.425,73.4739,24500.0
2013-07-26 11:35:00,90.15,90.21,90.13,90.15,15500.0,73.4739,73.5228,73.4576,73.4739,15500.0
2013-07-26 11:40:00,90.15,90.18,90.13,90.18,13600.0,73.4739,73.4984,73.4576,73.4984,13600.0
2013-07-26 11:45:00,90.17,90.25,90.15,90.15,15200.0,73.4902,73.5554,73.4739,73.4739,15200.0
2013-07-26 11:50:00,90.15,90.26,90.15,90.21,8700.0,73.4739,73.5636,73.4739,73.5228,8700.0
2013-07-26 11:55:00,90.2,90.29,90.2,90.24,6500.0,73.5147,73.588,73.5147,73.5473,6500.0
2013-07-26 12:00:00,90.24,90.24,90.13,90.15,9000.0,73.5473,73.5473,73.4576,73.4739,9000.0
2013-07-26 12:05:00,90.15,90.31,90.15,90.28,7200.0,73.4739,73.6043,73.4739,73.5799,7200.0
2013-07-26 12:10:00,90.3,90.3,90.25,90.27,3700.0,73.5962,73.5962,73.5554,73.5717,3700.0
2013-07-26 12:15:00,90.27,90.29,90.25,90.27,9800.0,73.5717,73.588,73.5554,73.5717,9800.0
2013-07-26 12:20:00,90.27,90.28,90.24,90.26,3400.0,73.5717,73.5799,73.5473,73.5636,3400.0
2013-07-26 12:25:00,90.25,90.27,90.24,90.27,5500.0,73.5554,73.5717,73.5473,73.5717,5500.0
2013-07-26 12:30:00,90.26,90.3,90.25,90.3,8500.0,73.5636,73.5962,73.5554,73.5962,8500.0
2013-07-26 12:35:00,90.3,90.34,90.3,90.3,8200.0,73.5962,73.6288,73.5962,73.5962,8200.0
2013-07-26 12:40:00,90.31,90.31,90.25,90.25,4700.0,73.6043,73.6043,73.5554,73.5554,4700.0
2013-07-26 12:45:00,90.25,90.31,90.23,90.29,10100.0,73.5554,73.6043,73.5391,73.588,10100.0
2013-07-26 12:50:00,90.3,90.33,90.29,90.31,8600.0,73.5962,73.6206,73.588,73.6043,8600.0
2013-07-26 12:55:00,90.32,90.33,90.28,90.28,4400.0,73.6125,73.6206,73.5799,73.5799,4400.0
2013-07-26 13:00:00,90.28,90.32,90.28,90.31,12200.0,73.5799,73.6125,73.5799,73.6043,12200.0
2013-07-26 13:05:00,90.3,90.33,90.3,90.31,19600.0,73.5962,73.6206,73.5962,73.6043,19600.0
2013-07-26 13:10:00,90.32,90.33,90.27,90.27,16400.0,73.6125,73.6206,73.5717,73.5717,16400.0
2013-07-26 13:15:00,90.27,90.3,90.26,90.3,12100.0,73.5717,73.5962,73.5636,73.5962,12100.0
2013-07-26 13:20:00,90.3,90.31,90.28,90.31,15500.0,73.5962,73.6043,73.5799,73.6043,15500.0
2013-07-26 13:25:00,90.31,90.32,90.28,90.29,16500.0,73.6043,73.6125,73.5799,73.588,16500.0
2013-07-26 13:30:00,90.28,90.29,90.27,90.27,6100.0,73.5799,73.588,73.5717,73.5717,6100.0
2013-07-26 13:35:00,90.28,90.29,90.27,90.29,25900.0,73.5799,73.588,73.5717,73.588,25900.0
2013-07-26 13:40:00,90.28,90.29,90.26,90.27,10000.0,73.5799,73.588,73.5636,73.5717,10000.0
2013-07-26 13:45:00,90.27,90.3,90.26,90.3,10200.0,73.5717,73.5962,73.5636,73.5962,10200.0
2013-07-26 13:50:00,90.3,90.33,90.29,90.31,8500.0,73.5962,73.6206,73.588,73.6043,8500.0
2013-07-26 13:55:00,90.31,90.35,90.31,90.34,25600.0,73.6043,73.6369,73.6043,73.6288,25600.0
2013-07-26 14:00:00,90.34,90.36,90.33,90.33,33400.0,73.6288,73.6451,73.6206,73.6206,33400.0
2013-07-26 14:05:00,90.34,90.35,90.31,90.31,17400.0,73.6288,73.6369,73.6043,73.6043,17400.0
2013-07-26 14:10:00,90.31,90.37,90.31,90.36,23900.0,73.6043,73.6532,73.6043,73.6451,23900.0
2013-07-26 14:15:00,90.34,90.36,90.32,90.34,7500.0,73.6288,73.6451,73.6125,73.6288,7500.0
2013-07-26 14:20:00,90.34,90.37,90.34,90.35,17000.0,73.6288,73.6532,73.6288,73.6369,17000.0
2013-07-26 14:25:00,90.37,90.37,90.3,90.32,11900.0,73.6532,73.6532,73.5962,73.6125,11900.0
2013-07-26 14:30:00,90.32,90.36,90.31,90.35,12300.0,73.6125,73.6451,73.6043,73.6369,12300.0
2013-07-26 14:35:00,90.35,90.36,90.32,90.32,20500.0,73.6369,73.6451,73.6125,73.6125,20500.0
2013-07-26 14:40:00,90.33,90.35,90.3,90.33,11300.0,73.6206,73.6369,73.5962,73.6206,11300.0
2013-07-26 14:45:00,90.33,90.36,90.32,90.35,18500.0,73.6206,73.6451,73.6125,73.6369,18500.0
2013-07-26 14:50:00,90.35,90.36,90.32,90.32,20100.0,73.6369,73.6451,73.6125,73.6125,20100.0
2013-07-26 14:55:00,90.33,90.33,90.3,90.33,6600.0,73.6206,73.6206,73.5962,73.6206,6600.0
2013-07-26 15:00:00,90.32,90.34,90.29,90.34,13300.0,73.6125,73.6288,73.588,73.6288,13300.0
2013-07-26 15:05:00,90.34,90.37,90.34,90.36,38700.0,73.6288,73.6532,73.6288,73.6451,38700.0
2013-07-26 15:10:00,90.37,90.4,90.34,90.37,20900.0,73.6532,73.6777,73.6288,73.6532,20900.0
2013-07-26 15:15:00,90.37,90.37,90.33,90.33,22900.0,73.6532,73.6532,73.6206,73.6206,22900.0
2013-07-26 15:20:00,90.33,90.38,90.33,90.35,25500.0,73.6206,73.6614,73.6206,73.6369,25500.0
2013-07-26 15:25:00,90.36,90.4,90.35,90.4,18300.0,73.6451,73.6777,73.6369,73.6777,18300.0
2013-07-26 15:30:00,90.39,90.4,90.34,90.37,15400.0,73.6695,73.6777,73.6288,73.6532,15400.0
2013-07-26 15:35:00,90.37,90.4,90.32,90.38,30800.0,73.6532,73.6777,73.6125,73.6614,30800.0
2013-07-26 15:40:00,90.38,90.4,90.35,90.36,36200.0,73.6614,73.6777,73.6369,73.6451,36200.0
2013-07-26 15:45:00,90.36,90.4,90.36,90.4,54300.0,73.6451,73.6777,73.6451,73.6777,54300.0
2013-07-26 15:50:00,90.4,90.4,90.36,90.4,52500.0,73.6777,73.6777,73.6451,73.6777,52500.0
2013-07-26 15:55:00,90.4,90.56,90.39,90.56,114300.0,73.6777,73.8081,73.6695,73.8081,114300.0
2013-07-29 09:30:00,90.22,90.49,90.21,90.35,43400.0,73.531,73.751,73.5228,73.6369,43400.0
2013-07-29 09:35:00,90.49,90.57,90.46,90.55,15700.0,73.751,73.8162,73.7266,73.7999,15700.0
2013-07-29 09:40:00,90.55,90.77,90.55,90.67,17800.0,73.7999,73.9792,73.7999,73.8977,17800.0
2013-07-29 09:45:00,90.65,90.84,90.58,90.8,18800.0,73.8814,74.0363,73.8244,74.0037,18800.0
2013-07-29 09:50:00,90.8,90.8,90.67,90.76,14600.0,74.0037,74.0037,73.8977,73.9711,14600.0
2013-07-29 09:55:00,90.77,90.84,90.69,90.79,22600.0,73.9792,74.0363,73.914,73.9955,22600.0
2013-07-29 10:00:00,90.75,90.83,90.68,90.74,24500.0,73.9629,74.0281,73.9059,73.9548,24500.0
2013-07-29 10:05:00,90.76,90.79,90.71,90.75,17700.0,73.9711,73.9955,73.9303,73.9629,17700.0
2013-07-29 10:10:00,90.75,90.8,90.71,90.78,25400.0,73.9629,74.0037,73.9303,73.9874,25400.0
2013-07-29 10:15:00,90.77,90.8,90.64,90.75,18300.0,73.9792,74.0037,73.8733,73.9629,18300.0
2013-07-29 10:20:00,90.75,90.81,90.71,90.76,12800.0,73.9629,74.0118,73.9303,73.9711,12800.0
2013-07-29 10:25:00,90.78,90.98,90.77,90.94,13100.0,73.9874,74.1504,73.9792,74.1178,13100.0
2013-07-29 10:30:00,90.94,91.02,90.88,90.93,18500.0,74.1178,74.183,74.0689,74.1096,18500.0
2013-07-29 10:35:00,90.95,91.06,90.91,91.06,13400.0,74.1259,74.2156,74.0933,74.2156,13400.0
2013-07-29 10:40:00,91.06,91.1,91.06,91.08,8100.0,74.2156,74.2482,74.2156,74.2319,8100.0
2013-07-29 10:45:00,91.08,91.16,91.07,91.16,7300.0,74.2319,74.2971,74.2237,74.2971,7300.0
2013-07-29 10:50:00,91.16,91.17,91.07,91.07,5000.0,74.2971,74.3052,74.2237,74.2237,5000.0
2013-07-29 10:55:00,91.07,91.12,91.07,91.12,8900.0,74.2237,74.2645,74.2237,74.2645,8900.0
2013-07-29 11:00:00,91.12,91.16,91.11,91.15,15800.0,74.2645,74.2971,74.2563,74.2889,15800.0
2013-07-29 11:05:00,91.15,91.16,91.11,91.14,29200.0,74.2889,74.2971,74.2563,74.2808,29200.0
2013-07-29 11:10:00,91.15,91.19,91.12,91.18,26400.0,74.2889,74.3215,74.2645,74.3134,26400.0
2013-07-29 11:15:00,91.17,91.24,91.16,91.2,19700.0,74.3052,74.3623,74.2971,74.3297,19700.0
2013-07-29 11:20:00,91.2,91.24,91.18,91.24,18300.0,74.3297,74.3623,74.3134,74.3623,18300.0
2013-07-29 11:25:00,91.23,91.32,91.23,91.32,19100.0,74.3541,74.4275,74.3541,74.4275,19100.0
2013-07-29 11:30:00,91.3,91.39,91.3,91.34,35800.0,74.4112,74.4845,74.4112,74.4438,35800.0
2013-07-29 11:35:00,91.34,91.38,91.3,91.35,29700.0,74.4438,74.4764,74.4112,74.4519,29700.0
2013-07-29 11:40:00,91.36,91.37,91.25,91.28,25000.0,74.4601,74.4682,74.3704,74.3949,25000.0
2013-07-29 11:45:00,91.26,91.27,91.24,91.24,25800.0,74.3786,74.3867,74.3623,74.3623,25800.0
2013-07-29 11:50:00,91.24,91.25,91.18,91.2,6700.0,74.3623,74.3704,74.3134,74.3297,6700.0
2013-07-29 11:55:00,91.21,91.23,91.2,91.21,12700.0,74.3378,74.3541,74.3297,74.3378,12700.0
2013-07-29 12:00:00,91.21,91.27,91.21,91.26,11600.0,74.3378,74.3867,74.3378,74.3786,11600.0
2013-07-29 12:05:00,91.27,91.29,91.27,91.28,5800.0,74.3867,74.403,74.3867,74.3949,5800.0
2013-07-29 12:10:00,91.28,91.31,91.28,91.31,18100.0,74.3949,74.4193,74.3949,74.4193,18100.0
2013-07-29 12:15:00,91.31,91.31,91.27,91.27,12000.0,74.4193,74.4193,74.3867,74.3867,12000.0
2013-07-29 12:20:00,91.28,91.29,91.27,91.29,9300.0,74.3949,74.403,74.3867,74.403,9300.0
2013-07-29 12:25:00,91.28,91.31,91.27,91.3,16400.0,74.3949,74.4193,74.3867,74.4112,16400.0
2013-07-29 12:30:00,91.3,91.3,91.25,91.25,7200.0,74.4112,74.4112,74.3704,74.3704,7200.0
2013-07-29 12:35:00,91.25,91.28,91.23,91.28,12900.0,74.3704,74.3949,74.3541,74.3949,12900.0
2013-07-29 12:40:00,91.27,91.33,91.27,91.33,15600.0,74.3867,74.4356,74.3867,74.4356,15600.0
2013-07-29 12:45:00,91.34,91.44,91.33,91.44,14300.0,74.4438,74.5253,74.4356,74.5253,14300.0
2013-07-29 12:50:00,91.44,91.49,91.41,91.44,15000.0,74.5253,74.566,74.5008,74.5253,15000.0
2013-07-29 12:55:00,91.44,91.51,91.42,91.5,18700.0,74.5253,74.5823,74.509,74.5742,18700.0
2013-07-29 13:00:00,91.5,91.52,91.49,91.52,11000.0,74.5742,74.5905,74.566,74.5905,11000.0
2013-07-29 13:05:00,91.52,91.53,91.5,91.52,10800.0,74.5905,74.5986,74.5742,74.5905,10800.0
2013-07-29 13:10:00,91.52,91.54,91.51,91.52,11100.0,74.5905,74.6068,74.5823,74.5905,11100.0
2013-07-29 13:15:00,91.53,91.54,91.42,91.45,15700.0,74.5986,74.6068,74.509,74.5334,15700.0
2013-07-29 13:20:00,91.45,91.45,91.29,91.3,10400.0,74.5334,74.5334,74.403,74.4112,10400.0
2013-07-29 13:25:00,91.29,91.29,91.2,91.2,16400.0,74.403,74.403,74.3297,74.3297,16400.0
2013-07-29 13:30:00,91.22,91.26,91.22,91.25,15000.0,74.346,74.3786,74.346,74.3704,15000.0
2013-07-29 13:35:00,91.25,91.25,91.2,91.2,17000.0,74.3704,74.3704,74.3297,74.3297,17000.0
2013-07-29 13:40:00,91.21,91.23,91.19,91.2,11700.0,74.3378,74.3541,74.3215,74.3297,11700.0
2013-07-29 13:45:00,91.2,91.25,91.2,91.25,10100.0,74.3297,74.3704,74.3297,74.3704,10100.0
2013-07-29 13:50:00,91.25,91.3,91.23,91.3,7900.0,74.3704,74.4112,74.3541,74.4112,7900.0
2013-07-29 13:55:00,91.31,91.37,91.3,91.36,13100.0,74.4193,74.4682,74.4112,74.4601,13100.0
2013-07-29 14:00:00,91.36,91.45,91.36,91.45,17200.0,74.4601,74.5334,74.4601,74.5334,17200.0
2013-07-29 14:05:00,91.45,91.48,91.42,91.48,12800.0,74.5334,74.5579,74.509,74.5579,12800.0
2013-07-29 14:10:00,91.48,91.5,91.41,91.48,12100.0,74.5579,74.5742,74.5008,74.5579,12100.0
2013-07-29 14:15:00,91.47,91.48,91.45,91.47,11700.0,74.5497,74.5579,74.5334,74.5497,11700.0
2013-07-29 14:20:00,91.47,91.49,91.46,91.48,5700.0,74.5497,74.566,74.5416,74.5579,5700.0
2013-07-29 14:25:00,91.49,91.5,91.48,91.5,9300.0,74.566,74.5742,74.5579,74.5742,9300.0
2013-07-29 14:30:00,91.49,91.5,91.45,91.47,14200.0,74.566,74.5742,74.5334,74.5497,14200.0
2013-07-29 14:35:00,91.48,91.48,91.36,91.36,5600.0,74.5579,74.5579,74.4601,74.4601,5600.0
2013-07-29 14:40:00,91.36,91.4,91.36,91.4,13900.0,74.4601,74.4927,74.4601,74.4927,13900.0
2013-07-29 14:45:00,91.4,91.41,91.35,91.41,10900.0,74.4927,74.5008,74.4519,74.5008,10900.0
2013-07-29 14:50:00,91.41,91.41,91.36,91.4,8200.0,74.5008,74.5008,74.4601,74.4927,8200.0
2013-07-29 14:55:00,91.4,91.4,91.36,91.37,4900.0,74.4927,74.4927,74.4601,74.4682,4900.0
2013-07-29 15:00:00,91.38,91.42,91.38,91.38,11100.0,74.4764,74.509,74.4764,74.4764,11100.0
2013-07-29 15:05:00,91.36,91.42,91.36,91.42,13400.0,74.4601,74.509,74.4601,74.509,13400.0
2013-07-29 15:10:00,91.43,91.49,91.43,91.49,15100.0,74.5171,74.566,74.5171,74.566,15100.0
2013-07-29 15:15:00,91.49,91.5,91.46,91.46,11600.0,74.566,74.5742,74.5416,74.5416,11600.0
2013-07-29 15:20:00,91.46,91.48,91.42,91.45,19800.0,74.5416,74.5579,74.509,74.5334,19800.0
2013-07-29 15:25:00,91.44,91.45,91.32,91.34,12300.0,74.5253,74.5334,74.4275,74.4438,12300.0
2013-07-29 15:30:00,91.35,91.41,91.35,91.38,16200.0,74.4519,74.5008,74.4519,74.4764,16200.0
2013-07-29 15:35:00,91.38,91.39,91.33,91.33,23100.0,74.4764,74.4845,74.4356,74.4356,23100.0
2013-07-29 15:40:00,91.33,91.34,91.25,91.27,27700.0,74.4356,74.4438,74.3704,74.3867,27700.0
2013-07-29 15:45:00,91.26,91.31,91.22,91.3,87900.0,74.3786,74.4193,74.346,74.4112,87900.0
2013-07-29 15:50:00,91.29,91.3,91.1,91.1,52800.0,74.403,74.4112,74.2482,74.2482,52800.0
2013-07-29 15:55:00,91.1,91.41,91.05,91.39,191800.0,74.2482,74.5008,74.2074,74.4845,191800.0
2013-07-30 09:30:00,91.77,92.29,91.55,92.07,42100.0,74.7943,75.2181,74.6149,75.0388,42100.0
2013-07-30 09:35:00,92.06,92.1,91.9,91.98,8500.0,75.0306,75.0632,74.9002,74.9654,8500.0
2013-07-30 09:40:00,91.9,91.96,91.83,91.96,15900.0,74.9002,74.9491,74.8432,74.9491,15900.0
2013-07-30 09:45:00,92.03,92.03,91.93,91.98,14000.0,75.0062,75.0062,74.9247,74.9654,14000.0
2013-07-30 09:50:00,91.98,92.03,91.82,91.82,20700.0,74.9654,75.0062,74.835,74.835,20700.0
2013-07-30 09:55:00,91.84,91.87,91.8,91.87,19100.0,74.8513,74.8758,74.8187,74.8758,19100.0
2013-07-30 10:00:00,91.87,92.09,91.86,92.06,23600.0,74.8758,75.0551,74.8676,75.0306,23600.0
2013-07-30 10:05:00,92.07,92.2,92.07,92.15,20600.0,75.0388,75.1447,75.0388,75.104,20600.0
2013-07-30 10:10:00,92.13,92.13,92.04,92.12,16500.0,75.0877,75.0877,75.0143,75.0795,16500.0
2013-07-30 10:15:00,92.12,92.34,92.12,92.27,33300.0,75.0795,75.2588,75.0795,75.2018,33300.0
2013-07-30 10:20:00,92.26,92.44,92.23,92.42,22100.0,75.1936,75.3403,75.1692,75.324,22100.0
2013-07-30 10:25:00,92.4,92.46,92.35,92.45,23100.0,75.3077,75.3566,75.267,75.3485,23100.0
2013-07-30 10:30:00,92.43,92.52,92.42,92.47,25500.0,75.3322,75.4055,75.324,75.3648,25500.0
2013-07-30 10:35:00,92.47,92.49,92.29,92.29,17600.0,75.3648,75.3811,75.2181,75.2181,17600.0
2013-07-30 10:40:00,92.3,92.3,92.25,92.29,23500.0,75.2262,75.2262,75.1855,75.2181,23500.0
2013-07-30 10:45:00,92.3,92.35,92.28,92.33,37500.0,75.2262,75.267,75.2099,75.2507,37500.0
2013-07-30 10:50:00,92.33,92.33,92.25,92.25,26900.0,75.2507,75.2507,75.1855,75.1855,26900.0
2013-07-30 10:55:00,92.25,92.26,91.88,92.0,125900.0,75.1855,75.1936,74.8839,74.9817,125900.0
2013-07-30 11:00:00,92.01,92.01,91.76,91.85,31300.0,74.9899,74.9899,74.7861,74.8595,31300.0
2013-07-30 11:05:00,91.87,91.87,91.75,91.78,10900.0,74.8758,74.8758,74.778,74.8024,10900.0
2013-07-30 11:10:00,91.78,91.89,91.72,91.74,113500.0,74.8024,74.8921,74.7535,74.7698,113500.0
2013-07-30 11:15:00,91.74,91.79,91.68,91.79,16100.0,74.7698,74.8106,74.7209,74.8106,16100.0
2013-07-30 11:20:00,91.77,91.82,91.77,91.82,13500.0,74.7943,74.835,74.7943,74.835,13500.0
2013-07-30 11:25:00,91.84,91.85,91.81,91.81,10900.0,74.8513,74.8595,74.8269,74.8269,10900.0
2013-07-30 11:30:00,91.83,91.84,91.75,91.77,14500.0,74.8432,74.8513,74.778,74.7943,14500.0
2013-07-30 11:35:00,91.76,91.76,91.63,91.63,14800.0,74.7861,74.7861,74.6801,74.6801,14800.0
2013-07-30 11:40:00,91.63,91.75,91.63,91.69,13000.0,74.6801,74.778,74.6801,74.729,13000.0
2013-07-30 11:45:00,91.69,91.69,91.57,91.6,15000.0,74.729,74.729,74.6312,74.6557,15000.0
2013-07-30 11:50:00,91.6,91.61,91.53,91.53,10600.0,74.6557,74.6638,74.5986,74.5986,10600.0
2013-07-30 11:55:00,91.52,91.52,91.42,91.44,35400.0,74.5905,74.5905,74.509,74.5253,35400.0
2013-07-30 12:00:00,91.43,91.52,91.43,91.5,10500.0,74.5171,74.5905,74.5171,74.5742,10500.0
2013-07-30 12:05:00,91.5,91.51,91.46,91.49,11500.0,74.5742,74.5823,74.5416,74.566,11500.0
2013-07-30 12:10:00,91.49,91.49,91.41,91.43,11600.0,74.566,74.566,74.5008,74.5171,11600.0
2013-07-30 12:15:00,91.43,91.44,91.41,91.41,11200.0,74.5171,74.5253,74.5008,74.5008,11200.0
2013-07-30 12:20:00,91.42,91.43,91.39,91.39,12000.0,74.509,74.5171,74.4845,74.4845,12000.0
2013-07-30 12:25:00,91.39,91.41,91.31,91.33,8300.0,74.4845,74.5008,74.4193,74.4356,8300.0
2013-07-30 12:30:00,91.34,91.41,91.34,91.34,8200.0,74.4438,74.5008,74.4438,74.4438,8200.0
2013-07-30 12:35:00,91.35,91.39,91.34,91.39,3300.0,74.4519,74.4845,74.4438,74.4845,3300.0
2013-07-30 12:40:00,91.39,91.4,91.33,91.39,11500.0,74.4845,74.4927,74.4356,74.4845,11500.0
2013-07-30 12:45:00,91.4,91.4,91.33,91.33,8700.0,74.4927,74.4927,74.4356,74.4356,8700.0
2013-07-30 12:50:00,91.32,91.37,91.29,91.35,7000.0,74.4275,74.4682,74.403,74.4519,7000.0
2013-07-30 12:55:00,91.35,91.35,91.3,91.3,15600.0,74.4519,74.4519,74.4112,74.4112,15600.0
2013-07-30 13:00:00,91.31,91.32,91.3,91.31,9900.0,74.4193,74.4275,74.4112,74.4193,9900.0
2013-07-30 13:05:00,91.32,91.32,91.28,91.28,8900.0,74.4275,74.4275,74.3949,74.3949,8900.0
2013-07-30 13:10:00,91.29,91.3,91.27,91.28,10400.0,74.403,74.4112,74.3867,74.3949,10400.0
2013-07-30 13:15:00,91.27,91.28,91.19,91.2,11300.0,74.3867,74.3949,74.3215,74.3297,11300.0
2013-07-30 13:20:00,91.2,91.21,91.16,91.16,11100.0,74.3297,74.3378,74.2971,74.2971,11100.0
2013-07-30 13:25:00,91.18,91.18,90.99,91.02,24300.0,74.3134,74.3134,74.1585,74.183,24300.0
2013-07-30 13:30:00,91.02,91.09,90.94,90.98,16200.0,74.183,74.24,74.1178,74.1504,16200.0
2013-07-30 13:35:00,91.0,91.07,90.99,91.06,13900.0,74.1667,74.2237,74.1585,74.2156,13900.0
2013-07-30 13:40:00,91.06,91.06,90.95,90.97,10400.0,74.2156,74.2156,74.1259,74.1422,10400.0
2013-07-30 13:45:00,90.97,90.99,90.94,90.98,8400.0,74.1422,74.1585,74.1178,74.1504,8400.0
2013-07-30 13:50:00,90.99,91.03,90.93,91.03,39300.0,74.1585,74.1911,74.1096,74.1911,39300.0
2013-07-30 13:55:00,91.02,91.03,90.96,90.96,16600.0,74.183,74.1911,74.1341,74.1341,16600.0
2013-07-30 14:00:00,90.97,90.99,90.93,90.94,19400.0,74.1422,74.1585,74.1096,74.1178,19400.0
2013-07-30 14:05:00,90.95,90.96,90.91,90.94,35400.0,74.1259,74.1341,74.0933,74.1178,35400.0
2013-07-30 14:10:00,90.92,90.92,90.85,90.86,19900.0,74.1015,74.1015,74.0444,74.0526,19900.0
2013-07-30 14:15:00,90.87,90.99,90.84,90.98,8700.0,74.0607,74.1585,74.0363,74.1504,8700.0
2013-07-30 14:20:00,90.98,91.0,90.95,90.98,12500.0,74.1504,74.1667,74.1259,74.1504,12500.0
2013-07-30 14:25:00,90.97,91.0,90.96,90.96,13000.0,74.1422,74.1667,74.1341,74.1341,13000.0
2013-07-30 14:30:00,90.96,91.04,90.96,91.03,13100.0,74.1341,74.1993,74.1341,74.1911,13100.0
2013-07-30 14:35:00,91.06,91.11,91.06,91.1,10700.0,74.2156,74.2563,74.2156,74.2482,10700.0
2013-07-30 14:40:00,91.11,91.13,91.06,91.06,10500.0,74.2563,74.2726,74.2156,74.2156,10500.0
2013-07-30 14:45:00,91.07,91.12,91.06,91.12,11400.0,74.2237,74.2645,74.2156,74.2645,11400.0
2013-07-30 14:50:00,91.13,91.21,91.12,91.18,13600.0,74.2726,74.3378,74.2645,74.3134,13600.0
2013-07-30 14:55:00,91.18,91.18,91.08,91.09,9900.0,74.3134,74.3134,74.2319,74.24,9900.0
2013-07-30 15:00:00,91.09,91.09,91.02,91.05,27300.0,74.24,74.24,74.183,74.2074,27300.0
2013-07-30 15:05:00,91.06,91.13,91.06,91.13,30700.0,74.2156,74.2726,74.2156,74.2726,30700.0
2013-07-30 15:10:00,91.14,91.14,91.06,91.07,25500.0,74.2808,74.2808,74.2156,74.2237,25500.0
2013-07-30 15:15:00,91.07,91.1,91.06,91.07,25900.0,74.2237,74.2482,74.2156,74.2237,25900.0
2013-07-30 15:20:00,91.06,91.13,91.06,91.12,28600.0,74.2156,74.2726,74.2156,74.2645,28600.0
2013-07-30 15:25:00,91.12,91.17,91.11,91.17,35500.0,74.2645,74.3052,74.2563,74.3052,35500.0
2013-07-30 15:30:00,91.16,91.16,91.06,91.06,39400.0,74.2971,74.2971,74.2156,74.2156,39400.0
2013-07-30 15:35:00,91.06,91.07,90.99,91.01,66900.0,74.2156,74.2237,74.1585,74.1748,66900.0
2013-07-30 15:40:00,91.01,91.05,90.99,91.0,52700.0,74.1748,74.2074,74.1585,74.1667,52700.0
2013-07-30 15:45:00,90.99,91.02,90.96,91.0,64300.0,74.1585,74.183,74.1341,74.1667,64300.0
2013-07-30 15:50:00,91.0,91.0,90.42,90.9,98400.0,74.1667,74.1667,73.694,74.0852,98400.0
2013-07-30 15:55:00,90.9,90.99,90.88,90.95,121300.0,74.0852,74.1585,74.0689,74.1259,121300.0
2013-07-31 09:30:00,90.9,91.37,90.8,91.36,37300.0,74.0852,74.4682,74.0037,74.4601,37300.0
2013-07-31 09:35:00,91.37,91.82,91.37,91.79,22700.0,74.4682,74.835,74.4682,74.8106,22700.0
2013-07-31 09:40:00,91.77,91.81,91.5,91.56,19800.0,74.7943,74.8269,74.5742,74.6231,19800.0
2013-07-31 09:45:00,91.58,92.01,91.57,91.98,20100.0,74.6394,74.9899,74.6312,74.9654,20100.0
2013-07-31 09:50:00,92.0,92.0,91.49,91.6,40300.0,74.9817,74.9817,74.566,74.6557,40300.0
2013-07-31 09:55:00,91.62,91.75,91.59,91.75,19400.0,74.672,74.778,74.6475,74.778,19400.0
2013-07-31 10:00:00,91.73,91.8,91.66,91.77,22800.0,74.7617,74.8187,74.7046,74.7943,22800.0
2013-07-31 10:05:00,91.81,91.95,91.8,91.89,35700.0,74.8269,74.941,74.8187,74.8921,35700.0
2013-07-31 10:10:00,91.89,92.03,91.89,91.93,23400.0,74.8921,75.0062,74.8921,74.9247,23400.0
2013-07-31 10:15:00,91.94,92.1,91.94,91.99,17300.0,74.9328,75.0632,74.9328,74.9736,17300.0
2013-07-31 10:20:00,92.01,92.1,92.01,92.1,16300.0,74.9899,75.0632,74.9899,75.0632,16300.0
2013-07-31 10:25:00,92.1,92.31,92.09,92.31,26600.0,75.0632,75.2344,75.0551,75.2344,26600.0
2013-07-31 10:30:00,92.31,92.35,92.27,92.32,18700.0,75.2344,75.267,75.2018,75.2425,18700.0
2013-07-31 10:35:00,92.34,92.5,92.34,92.48,17300.0,75.2588,75.3892,75.2588,75.3729,17300.0
2013-07-31 10:40:00,92.47,92.51,92.39,92.39,45500.0,75.3648,75.3974,75.2996,75.2996,45500.0
2013-07-31 10:45:00,92.39,92.44,92.37,92.42,44400.0,75.2996,75.3403,75.2833,75.324,44400.0
2013-07-31 10:50:00,92.42,92.43,92.3,92.38,36300.0,75.324,75.3322,75.2262,75.2914,36300.0
2013-07-31 10:55:00,92.36,92.36,92.32,92.32,11600.0,75.2751,75.2751,75.2425,75.2425,11600.0
2013-07-31 11:00:00,92.32,92.32,92.22,92.28,19500.0,75.2425,75.2425,75.161,75.2099,19500.0
2013-07-31 11:05:00,92.29,92.37,92.27,92.31,41400.0,75.2181,75.2833,75.2018,75.2344,41400.0
2013-07-31 11:10:00,92.28,92.31,92.13,92.16,47000.0,75.2099,75.2344,75.0877,75.1121,47000.0
2013-07-31 11:15:00,92.15,92.15,91.91,91.91,41100.0,75.104,75.104,74.9084,74.9084,41100.0
2013-07-31 11:20:00,91.91,92.09,91.88,92.07,17900.0,74.9084,75.0551,74.8839,75.0388,17900.0
2013-07-31 11:25:00,92.06,92.09,92.02,92.03,22700.0,75.0306,75.0551,74.998,75.0062,22700.0
2013-07-31 11:30:00,92.03,92.07,91.99,92.0,9200.0,75.0062,75.0388,74.9736,74.9817,9200.0
2013-07-31 11:35:00,92.0,92.0,91.93,91.97,19100.0,74.9817,74.9817,74.9247,74.9573,19100.0
2013-07-31 11:40:00,91.97,91.99,91.94,91.98,7700.0,74.9573,74.9736,74.9328,74.9654,7700.0
2013-07-31 11:45:00,91.98,92.08,91.97,92.03,20900.0,74.9654,75.0469,74.9573,75.0062,20900.0
2013-07-31 11:50:00,92.02,92.02,91.97,92.0,13500.0,74.998,74.998,74.9573,74.9817,13500.0
2013-07-31 11:55:00,92.01,92.01,91.97,92.0,9500.0,74.9899,74.9899,74.9573,74.9817,9500.0
2013-07-31 12:00:00,92.0,92.01,91.87,91.9,12100.0,74.9817,74.9899,74.8758,74.9002,12100.0
2013-07-31 12:05:00,91.9,91.91,91.83,91.88,10800.0,74.9002,74.9084,74.8432,74.8839,10800.0
2013-07-31 12:10:00,91.88,91.91,91.86,91.86,17800.0,74.8839,74.9084,74.8676,74.8676,17800.0
2013-07-31 12:15:00,91.86,91.96,91.84,91.96,8600.0,74.8676,74.9491,74.8513,74.9491,8600.0
2013-07-31 12:20:00,91.97,92.06,91.97,92.06,12500.0,74.9573,75.0306,74.9573,75.0306,12500.0
2013-07-31 12:25:00,92.07,92.07,92.03,92.03,6400.0,75.0388,75.0388,75.0062,75.0062,6400.0
2013-07-31 12:30:00,92.07,92.08,92.01,92.05,13000.0,75.0388,75.0469,74.9899,75.0225,13000.0
2013-07-31 12:35:00,92.05,92.05,91.89,91.9,7500.0,75.0225,75.0225,74.8921,74.9002,7500.0
2013-07-31 12:40:00,91.9,91.91,91.78,91.78,10400.0,74.9002,74.9084,74.8024,74.8024,10400.0
2013-07-31 12:45:00,91.78,91.81,91.72,91.75,9300.0,74.8024,74.8269,74.7535,74.778,9300.0
2013-07-31 12:50:00,91.75,91.75,91.58,91.62,14600.0,74.778,74.778,74.6394,74.672,14600.0
2013-07-31 12:55:00,91.62,91.63,91.52,91.59,24800.0,74.672,74.6801,74.5905,74.6475,24800.0
2013-07-31 13:00:00,91.6,91.63,91.56,91.58,18200.0,74.6557,74.6801,74.6231,74.6394,18200.0
2013-07-31 13:05:00,91.58,91.62,91.51,91.56,23700.0,74.6394,74.672,74.5823,74.6231,23700.0
2013-07-31 13:10:00,91.55,91.6,91.52,91.6,6100.0,74.6149,74.6557,74.5905,74.6557,6100.0
2013-07-31 13:15:00,91.59,91.63,91.59,91.63,8400.0,74.6475,74.6801,74.6475,74.6801,8400.0
2013-07-31 13:20:00,91.63,91.77,91.63,91.77,12100.0,74.6801,74.7943,74.6801,74.7943,12100.0
2013-07-31 13:25:00,91.77,91.84,91.74,91.83,11300.0,74.7943,74.8513,74.7698,74.8432,11300.0
2013-07-31 13:30:00,91.83,91.95,91.83,91.95,18900.0,74.8432,74.941,74.8432,74.941,18900.0
2013-07-31 13:35:00,91.96,92.05,91.95,92.04,10600.0,74.9491,75.0225,74.941,75.0143,10600.0
2013-07-31 13:40:00,92.05,92.07,91.99,92.04,22600.0,75.0225,75.0388,74.9736,75.0143,22600.0
2013-07-31 13:45:00,92.05,92.29,92.05,92.27,48400.0,75.0225,75.2181,75.0225,75.2018,48400.0
2013-07-31 13:50:00,92.28,92.33,92.27,92.32,16300.0,75.2099,75.2507,75.2018,75.2425,16300.0
2013-07-31 13:55:00,92.32,92.43,92.3,92.43,22600.0,75.2425,75.3322,75.2262,75.3322,22600.0
2013-07-31 14:00:00,92.42,92.64,92.36,92.52,61900.0,75.324,75.5033,75.2751,75.4055,61900.0
2013-07-31 14:05:00,92.53,92.55,92.29,92.34,18400.0,75.4137,75.43,75.2181,75.2588,18400.0
2013-07-31 14:10:00,92.36,92.42,92.2,92.22,22500.0,75.2751,75.324,75.1447,75.161,22500.0
2013-07-31 14:15:00,92.24,92.28,92.04,92.18,22000.0,75.1773,75.2099,75.0143,75.1284,22000.0
2013-07-31 14:20:00,92.14,92.32,92.12,92.27,34300.0,75.0958,75.2425,75.0795,75.2018,34300.0
2013-07-31 14:25:00,92.27,92.42,92.26,92.28,28400.0,75.2018,75.324,75.1936,75.2099,28400.0
2013-07-31 14:30:00,92.24,92.57,92.24,92.47,25100.0,75.1773,75.4463,75.1773,75.3648,25100.0
2013-07-31 14:35:00,92.49,92.6,92.48,92.55,22300.0,75.3811,75.4707,75.3729,75.43,22300.0
2013-07-31 14:40:00,92.56,92.71,92.56,92.67,24700.0,75.4381,75.5604,75.4381,75.5278,24700.0
2013-07-31 14:45:00,92.68,92.72,92.55,92.71,24900.0,75.5359,75.5685,75.43,75.5604,24900.0
2013-07-31 14:50:00,92.72,92.76,92.68,92.75,18300.0,75.5685,75.6011,75.5359,75.593,18300.0
2013-07-31 14:55:00,92.75,92.82,92.72,92.76,25600.0,75.593,75.65,75.5685,75.6011,25600.0
2013-07-31 15:00:00,92.77,92.77,92.5,92.6,31200.0,75.6093,75.6093,75.3892,75.4707,31200.0
2013-07-31 15:05:00,92.62,92.64,92.46,92.49,14100.0,75.487,75.5033,75.3566,75.3811,14100.0
2013-07-31 15:10:00,92.48,92.56,92.39,92.48,21800.0,75.3729,75.4381,75.2996,75.3729,21800.0
2013-07-31 15:15:00,92.48,92.51,92.45,92.47,16800.0,75.3729,75.3974,75.3485,75.3648,16800.0
2013-07-31 15:20:00,92.46,92.59,92.43,92.53,22000.0,75.3566,75.4626,75.3322,75.4137,22000.0
2013-07-31 15:25:00,92.53,92.62,92.52,92.59,38700.0,75.4137,75.487,75.4055,75.4626,38700.0
2013-07-31 15:30:00,92.6,92.6,92.23,92.28,36000.0,75.4707,75.4707,75.1692,75.2099,36000.0
2013-07-31 15:35:00,92.3,92.36,92.29,92.31,29100.0,75.2262,75.2751,75.2181,75.2344,29100.0
2013-07-31 15:40:00,92.32,92.32,92.18,92.21,35300.0,75.2425,75.2425,75.1284,75.1529,35300.0
2013-07-31 15:45:00,92.2,92.21,92.09,92.13,53700.0,75.1447,75.1529,75.0551,75.0877,53700.0
2013-07-31 15:50:00,92.13,92.25,92.04,92.04,40900.0,75.0877,75.1855,75.0143,75.0143,40900.0
2013-07-31 15:55:00,92.04,92.14,91.98,92.08,93400.0,75.0143,75.0958,74.9654,75.0469,93400.0
2013-08-01 09:30:00,92.45,92.9,92.45,92.7,36000.0,75.3485,75.7152,75.3485,75.5522,36000.0
2013-08-01 09:35:00,92.69,92.97,92.69,92.85,14200.0,75.5441,75.7723,75.5441,75.6745,14200.0
2013-08-01 09:40:00,92.86,93.03,92.83,93.01,12600.0,75.6826,75.8212,75.6582,75.8049,12600.0
2013-08-01 09:45:00,92.96,92.96,92.73,92.77,15700.0,75.7641,75.7641,75.5767,75.6093,15700.0
2013-08-01 09:50:00,92.78,93.03,92.78,92.84,18800.0,75.6174,75.8212,75.6174,75.6663,18800.0
2013-08-01 09:55:00,92.83,92.94,92.81,92.88,16900.0,75.6582,75.7478,75.6419,75.6989,16900.0
2013-08-01 10:00:00,92.9,93.3,92.88,93.3,23800.0,75.7152,76.0412,75.6989,76.0412,23800.0
2013-08-01 10:05:00,93.24,93.33,93.12,93.3,21800.0,75.9923,76.0657,75.8945,76.0412,21800.0
2013-08-01 10:10:00,93.31,93.45,93.29,93.44,22900.0,76.0494,76.1635,76.0331,76.1553,22900.0
2013-08-01 10:15:00,93.44,93.49,93.38,93.47,25900.0,76.1553,76.1961,76.1064,76.1798,25900.0
2013-08-01 10:20:00,93.47,93.47,93.34,93.38,13300.0,76.1798,76.1798,76.0738,76.1064,13300.0
2013-08-01 10:25:00,93.38,93.4,93.19,93.19,132000.0,76.1064,76.1227,75.9516,75.9516,132000.0
2013-08-01 10:30:00,93.18,93.18,93.05,93.05,9000.0,75.9434,75.9434,75.8375,75.8375,9000.0
2013-08-01 10:35:00,93.06,93.08,92.96,92.96,11700.0,75.8456,75.8619,75.7641,75.7641,11700.0
2013-08-01 10:40:00,92.97,93.0,92.95,92.96,21900.0,75.7723,75.7967,75.756,75.7641,21900.0
2013-08-01 10:45:00,92.97,93.08,92.97,93.07,12800.0,75.7723,75.8619,75.7723,75.8538,12800.0
2013-08-01 10:50:00,93.09,93.09,92.9,92.93,25200.0,75.8701,75.8701,75.7152,75.7397,25200.0
2013-08-01 10:55:00,92.95,92.96,92.89,92.9,16400.0,75.756,75.7641,75.7071,75.7152,16400.0
2013-08-01 11:00:00,92.89,92.92,92.77,92.78,18800.0,75.7071,75.7315,75.6093,75.6174,18800.0
2013-08-01 11:05:00,92.78,92.84,92.78,92.84,14800.0,75.6174,75.6663,75.6174,75.6663,14800.0
2013-08-01 11:10:00,92.83,92.94,92.83,92.92,16900.0,75.6582,75.7478,75.6582,75.7315,16900.0
2013-08-01 11:15:00,92.92,92.93,92.88,92.9,10600.0,75.7315,75.7397,75.6989,75.7152,10600.0
2013-08-01 11:20:00,92.89,92.91,92.87,92.9,10900.0,75.7071,75.7234,75.6908,75.7152,10900.0
2013-08-01 11:25:00,92.9,92.9,92.86,92.87,12500.0,75.7152,75.7152,75.6826,75.6908,12500.0
2013-08-01 11:30:00,92.87,92.91,92.86,92.89,13600.0,75.6908,75.7234,75.6826,75.7071,13600.0
2013-08-01 11:35:00,92.9,92.9,92.83,92.85,12400.0,75.7152,75.7152,75.6582,75.6745,12400.0
2013-08-01 11:40:00,92.85,92.85,92.84,92.84,8300.0,75.6745,75.6745,75.6663,75.6663,8300.0
2013-08-01 11:45:00,92.84,92.86,92.82,92.84,8600.0,75.6663,75.6826,75.65,75.6663,8600.0
2013-08-01 11:50:00,92.84,92.9,92.81,92.81,19300.0,75.6663,75.7152,75.6419,75.6419,19300.0
2013-08-01 11:55:00,92.81,92.82,92.75,92.75,10900.0,75.6419,75.65,75.593,75.593,10900.0
2013-08-01 12:00:00,92.76,92.78,92.74,92.74,19300.0,75.6011,75.6174,75.5848,75.5848,19300.0
2013-08-01 12:05:00,92.75,92.75,92.65,92.7,10900.0,75.593,75.593,75.5115,75.5522,10900.0
2013-08-01 12:10:00,92.69,92.7,92.68,92.7,13000.0,75.5441,75.5522,75.5359,75.5522,13000.0
2013-08-01 12:15:00,92.7,92.77,92.69,92.71,28100.0,75.5522,75.6093,75.5441,75.5604,28100.0
2013-08-01 12:20:00,92.69,92.71,92.66,92.69,15900.0,75.5441,75.5604,75.5196,75.5441,15900.0
2013-08-01 12:25:00,92.68,92.74,92.66,92.73,10100.0,75.5359,75.5848,75.5196,75.5767,10100.0
2013-08-01 12:30:00,92.73,92.77,92.7,92.72,60600.0,75.5767,75.6093,75.5522,75.5685,60600.0
2013-08-01 12:35:00,92.71,92.77,92.7,92.74,15100.0,75.5604,75.6093,75.5522,75.5848,15100.0
2013-08-01 12:40:00,92.73,92.75,92.71,92.75,15700.0,75.5767,75.593,75.5604,75.593,15700.0
2013-08-01 12:45:00,92.73,92.74,92.67,92.72,9100.0,75.5767,75.5848,75.5278,75.5685,9100.0
2013-08-01 12:50:00,92.72,92.8,92.69,92.8,20300.0,75.5685,75.6337,75.5441,75.6337,20300.0
2013-08-01 12:55:00,92.8,92.88,92.79,92.88,11400.0,75.6337,75.6989,75.6256,75.6989,11400.0
2013-08-01 13:00:00,92.89,92.95,92.83,92.85,28900.0,75.7071,75.756,75.6582,75.6745,28900.0
2013-08-01 13:05:00,92.84,92.84,92.74,92.76,5000.0,75.6663,75.6663,75.5848,75.6011,5000.0
2013-08-01 13:10:00,92.76,92.91,92.76,92.91,10500.0,75.6011,75.7234,75.6011,75.7234,10500.0
2013-08-01 13:15:00,92.92,92.93,92.78,92.83,30800.0,75.7315,75.7397,75.6174,75.6582,30800.0
2013-08-01 13:20:00,92.83,92.84,92.75,92.77,19400.0,75.6582,75.6663,75.593,75.6093,19400.0
2013-08-01 13:25:00,92.77,92.83,92.72,92.73,35300.0,75.6093,75.6582,75.5685,75.5767,35300.0
2013-08-01 13:30:00,92.75,92.75,92.69,92.71,15600.0,75.593,75.593,75.5441,75.5604,15600.0
2013-08-01 13:35:00,92.71,92.72,92.7,92.71,13800.0,75.5604,75.5685,75.5522,75.5604,13800.0
2013-08-01 13:40:00,92.7,92.7,92.68,92.7,6900.0,75.5522,75.5522,75.5359,75.5522,6900.0
2013-08-01 13:45:00,92.71,92.73,92.69,92.7,17700.0,75.5604,75.5767,75.5441,75.5522,17700.0
2013-08-01 13:50:00,92.7,92.73,92.7,92.7,26800.0,75.5522,75.5767,75.5522,75.5522,26800.0
2013-08-01 13:55:00,92.7,92.75,92.7,92.74,32100.0,75.5522,75.593,75.5522,75.5848,32100.0
2013-08-01 14:00:00,92.72,92.8,92.7,92.8,36300.0,75.5685,75.6337,75.5522,75.6337,36300.0
2013-08-01 14:05:00,92.79,92.8,92.73,92.77,17600.0,75.6256,75.6337,75.5767,75.6093,17600.0
2013-08-01 14:10:00,92.76,92.78,92.74,92.77,15900.0,75.6011,75.6174,75.5848,75.6093,15900.0
2013-08-01 14:15:00,92.77,92.77,92.69,92.72,27800.0,75.6093,75.6093,75.5441,75.5685,27800.0
2013-08-01 14:20:00,92.7,92.81,92.7,92.75,36100.0,75.5522,75.6419,75.5522,75.593,36100.0
2013-08-01 14:25:00,92.75,92.79,92.69,92.75,75900.0,75.593,75.6256,75.5441,75.593,75900.0
2013-08-01 14:30:00,92.75,92.76,92.7,92.72,33200.0,75.593,75.6011,75.5522,75.5685,33200.0
2013-08-01 14:35:00,92.72,92.74,92.7,92.73,42300.0,75.5685,75.5848,75.5522,75.5767,42300.0
2013-08-01 14:40:00,92.74,92.74,92.7,92.72,45300.0,75.5848,75.5848,75.5522,75.5685,45300.0
2013-08-01 14:45:00,92.72,92.73,92.7,92.72,26000.0,75.5685,75.5767,75.5522,75.5685,26000.0
2013-08-01 14:50:00,92.71,92.77,92.7,92.73,46300.0,75.5604,75.6093,75.5522,75.5767,46300.0
2013-08-01 14:55:00,92.73,92.73,92.7,92.72,44900.0,75.5767,75.5767,75.5522,75.5685,44900.0
2013-08-01 15:00:00,92.73,92.8,92.7,92.79,60800.0,75.5767,75.6337,75.5522,75.6256,60800.0
2013-08-01 15:05:00,92.78,92.89,92.77,92.84,40200.0,75.6174,75.7071,75.6093,75.6663,40200.0
2013-08-01 15:10:00,92.84,92.88,92.84,92.86,85200.0,75.6663,75.6989,75.6663,75.6826,85200.0
2013-08-01 15:15:00,92.86,92.96,92.86,92.95,32000.0,75.6826,75.7641,75.6826,75.756,32000.0
2013-08-01 15:20:00,92.96,92.97,92.88,92.91,40800.0,75.7641,75.7723,75.6989,75.7234,40800.0
2013-08-01 15:25:00,92.91,93.02,92.9,92.96,63800.0,75.7234,75.813,75.7152,75.7641,63800.0
2013-08-01 15:30:00,92.97,93.02,92.94,93.01,48200.0,75.7723,75.813,75.7478,75.8049,48200.0
2013-08-01 15:35:00,93.02,93.19,93.0,93.18,60300.0,75.813,75.9516,75.7967,75.9434,60300.0
2013-08-01 15:40:00,93.2,93.2,93.09,93.1,45200.0,75.9597,75.9597,75.8701,75.8782,45200.0
2013-08-01 15:45:00,93.11,93.12,93.08,93.08,40300.0,75.8864,75.8945,75.8619,75.8619,40300.0
2013-08-01 15:50:00,93.08,93.11,93.07,93.08,69900.0,75.8619,75.8864,75.8538,75.8619,69900.0
2013-08-01 15:55:00,93.09,93.14,93.0,93.09,82900.0,75.8701,75.9108,75.7967,75.8701,82900.0
2013-08-02 09:30:00,94.46,95.0,93.93,94.36,418600.0,76.9867,77.4268,76.5547,76.9051,418600.0
2013-08-02 09:35:00,94.38,94.59,93.67,94.23,133800.0,76.9214,77.0926,76.3428,76.7992,133800.0
2013-08-02 09:40:00,93.77,94.4,93.29,94.4,156500.0,76.4243,76.9377,76.0331,76.9377,156500.0
2013-08-02 09:45:00,94.26,94.75,94.11,94.61,104400.0,76.8236,77.223,76.7014,77.1089,104400.0
2013-08-02 09:50:00,94.61,95.01,94.53,94.67,117400.0,77.1089,77.4349,77.0437,77.1578,117400.0
2013-08-02 09:55:00,94.7,95.28,94.62,95.0,148700.0,77.1823,77.655,77.1171,77.4268,148700.0
2013-08-02 10:00:00,94.96,95.26,94.6,95.1,107000.0,77.3942,77.6387,77.1008,77.5083,107000.0
2013-08-02 10:05:00,95.12,95.78,94.98,95.58,120000.0,77.5246,78.0625,77.4105,77.8995,120000.0
2013-08-02 10:10:00,95.59,95.59,95.0,95.4,93600.0,77.9076,77.9076,77.4268,77.7528,93600.0
2013-08-02 10:15:00,95.34,96.21,95.32,95.85,139800.0,77.7039,78.4129,77.6876,78.1195,139800.0
2013-08-02 10:20:00,95.85,96.02,95.12,95.13,134000.0,78.1195,78.2581,77.5246,77.5327,134000.0
2013-08-02 10:25:00,95.11,96.1,95.08,95.79,118700.0,77.5164,78.3233,77.492,78.0706,118700.0
2013-08-02 10:30:00,95.79,96.26,95.59,95.75,110000.0,78.0706,78.4537,77.9076,78.038,110000.0
2013-08-02 10:35:00,95.76,95.84,95.59,95.71,68300.0,78.0462,78.1114,77.9076,78.0054,68300.0
2013-08-02 10:40:00,95.74,95.74,95.54,95.61,26400.0,78.0299,78.0299,77.8669,77.9239,26400.0
2013-08-02 10:45:00,95.6,95.64,95.56,95.61,42600.0,77.9158,77.9484,77.8832,77.9239,42600.0
2013-08-02 10:50:00,95.63,95.74,95.61,95.63,46200.0,77.9402,78.0299,77.9239,77.9402,46200.0
2013-08-02 10:55:00,95.68,95.68,95.36,95.47,42100.0,77.981,77.981,77.7202,77.8098,42100.0
2013-08-02 11:00:00,95.48,95.51,95.3,95.35,39500.0,77.818,77.8424,77.6713,77.712,39500.0
2013-08-02 11:05:00,95.35,95.43,95.23,95.27,35600.0,77.712,77.7772,77.6142,77.6468,35600.0
2013-08-02 11:10:00,95.28,95.32,95.17,95.27,20900.0,77.655,77.6876,77.5653,77.6468,20900.0
2013-08-02 11:15:00,95.26,95.69,95.26,95.53,66000.0,77.6387,77.9891,77.6387,77.8587,66000.0
2013-08-02 11:20:00,95.53,95.62,95.4,95.55,35400.0,77.8587,77.9321,77.7528,77.875,35400.0
2013-08-02 11:25:00,95.53,95.64,95.52,95.55,51700.0,77.8587,77.9484,77.8506,77.875,51700.0
2013-08-02 11:30:00,95.58,95.63,95.49,95.49,23200.0,77.8995,77.9402,77.8261,77.8261,23200.0
2013-08-02 11:35:00,95.47,95.82,95.42,95.7,63700.0,77.8098,78.0951,77.7691,77.9973,63700.0
2013-08-02 11:40:00,95.72,95.82,95.57,95.72,57500.0,78.0136,78.0951,77.8913,78.0136,57500.0
2013-08-02 11:45:00,95.72,95.81,95.61,95.76,42300.0,78.0136,78.0869,77.9239,78.0462,42300.0
2013-08-02 11:50:00,95.78,95.79,95.67,95.77,38200.0,78.0625,78.0706,77.9728,78.0543,38200.0
2013-08-02 11:55:00,95.75,95.81,95.67,95.73,69300.0,78.038,78.0869,77.9728,78.0217,69300.0
2013-08-02 12:00:00,95.71,95.79,95.65,95.72,22800.0,78.0054,78.0706,77.9565,78.0136,22800.0
2013-08-02 12:05:00,95.74,95.76,95.56,95.68,19800.0,78.0299,78.0462,77.8832,77.981,19800.0
2013-08-02 12:10:00,95.65,95.68,95.49,95.57,39600.0,77.9565,77.981,77.8261,77.8913,39600.0
2013-08-02 12:15:00,95.56,95.57,95.45,95.46,21300.0,77.8832,77.8913,77.7935,77.8017,21300.0
2013-08-02 12:20:00,95.46,95.5,95.36,95.39,23500.0,77.8017,77.8343,77.7202,77.7446,23500.0
2013-08-02 12:25:00,95.38,95.44,95.34,95.35,27600.0,77.7365,77.7854,77.7039,77.712,27600.0
2013-08-02 12:30:00,95.35,95.37,95.22,95.33,20300.0,77.712,77.7283,77.6061,77.6957,20300.0
2013-08-02 12:35:00,95.37,95.37,95.21,95.21,40200.0,77.7283,77.7283,77.5979,77.5979,40200.0
2013-08-02 12:40:00,95.25,95.26,95.21,95.23,21100.0,77.6305,77.6387,77.5979,77.6142,21100.0
2013-08-02 12:45:00,95.23,95.28,95.16,95.25,18400.0,77.6142,77.655,77.5572,77.6305,18400.0
2013-08-02 12:50:00,95.24,95.25,94.72,94.72,102600.0,77.6224,77.6305,77.1986,77.1986,102600.0
2013-08-02 12:55:00,94.72,95.0,94.54,94.64,142100.0,77.1986,77.4268,77.0519,77.1334,142100.0
2013-08-02 13:00:00,94.63,94.65,94.3,94.33,63900.0,77.1252,77.1415,76.8562,76.8807,63900.0
2013-08-02 13:05:00,94.32,94.36,94.16,94.25,120800.0,76.8725,76.9051,76.7421,76.8155,120800.0
2013-08-02 13:10:00,94.23,94.31,93.79,94.02,108100.0,76.7992,76.8644,76.4406,76.628,108100.0
2013-08-02 13:15:00,94.03,94.06,93.91,93.97,51700.0,76.6362,76.6606,76.5384,76.5873,51700.0
2013-08-02 13:20:00,93.95,94.12,93.95,94.1,35000.0,76.571,76.7095,76.571,76.6932,35000.0
2013-08-02 13:25:00,94.13,94.29,94.13,94.24,31000.0,76.7177,76.8481,76.7177,76.8073,31000.0
2013-08-02 13:30:00,94.24,94.32,94.17,94.18,32000.0,76.8073,76.8725,76.7503,76.7584,32000.0
2013-08-02 13:35:00,94.21,94.21,93.92,94.0,42100.0,76.7829,76.7829,76.5465,76.6117,42100.0
2013-08-02 13:40:00,94.02,94.28,94.01,94.27,15200.0,76.628,76.8399,76.6199,76.8318,15200.0
2013-08-02 13:45:00,94.28,94.42,94.25,94.41,17400.0,76.8399,76.9541,76.8155,76.9459,17400.0
2013-08-02 13:50:00,94.41,94.53,94.41,94.5,25800.0,76.9459,77.0437,76.9459,77.0193,25800.0
2013-08-02 13:55:00,94.5,94.6,94.49,94.54,36000.0,77.0193,77.1008,77.0111,77.0519,36000.0
2013-08-02 14:00:00,94.53,94.59,94.46,94.47,23000.0,77.0437,77.0926,76.9867,76.9948,23000.0
2013-08-02 14:05:00,94.48,94.74,94.47,94.71,24100.0,77.003,77.2149,76.9948,77.1904,24100.0
2013-08-02 14:10:00,94.67,94.89,94.67,94.85,38100.0,77.1578,77.3371,77.1578,77.3045,38100.0
2013-08-02 14:15:00,94.86,94.86,94.73,94.77,29700.0,77.3127,77.3127,77.2067,77.2393,29700.0
2013-08-02 14:20:00,94.78,94.92,94.75,94.91,23600.0,77.2475,77.3616,77.223,77.3534,23600.0
2013-08-02 14:25:00,94.91,94.95,94.8,94.87,38600.0,77.3534,77.386,77.2638,77.3208,38600.0
2013-08-02 14:30:00,94.88,94.97,94.86,94.94,24000.0,77.329,77.4023,77.3127,77.3779,24000.0
2013-08-02 14:35:00,94.93,95.03,94.91,95.01,35700.0,77.3697,77.4512,77.3534,77.4349,35700.0
2013-08-02 14:40:00,94.99,95.02,94.98,95.0,31500.0,77.4186,77.4431,77.4105,77.4268,31500.0
2013-08-02 14:45:00,94.99,95.17,94.92,94.97,64600.0,77.4186,77.5653,77.3616,77.4023,64600.0
2013-08-02 14:50:00,94.96,95.05,94.96,94.99,34000.0,77.3942,77.4675,77.3942,77.4186,34000.0
2013-08-02 14:55:00,94.99,95.01,94.82,94.86,33200.0,77.4186,77.4349,77.2801,77.3127,33200.0
2013-08-02 15:00:00,94.86,94.93,94.85,94.92,24400.0,77.3127,77.3697,77.3045,77.3616,24400.0
2013-08-02 15:05:00,94.93,95.05,94.9,94.93,43200.0,77.3697,77.4675,77.3453,77.3697,43200.0
2013-08-02 15:10:00,94.92,95.01,94.91,94.99,35300.0,77.3616,77.4349,77.3534,77.4186,35300.0
2013-08-02 15:15:00,94.98,94.98,94.94,94.94,16800.0,77.4105,77.4105,77.3779,77.3779,16800.0
2013-08-02 15:20:00,94.95,94.95,94.82,94.84,44000.0,77.386,77.386,77.2801,77.2964,44000.0
2013-08-02 15:25:00,94.85,95.06,94.83,95.0,52200.0,77.3045,77.4757,77.2882,77.4268,52200.0
2013-08-02 15:30:00,95.0,95.08,94.99,95.03,68000.0,77.4268,77.492,77.4186,77.4512,68000.0
2013-08-02 15:35:00,95.04,95.13,94.99,94.99,66600.0,77.4594,77.5327,77.4186,77.4186,66600.0
2013-08-02 15:40:00,95.0,95.01,94.91,94.98,66500.0,77.4268,77.4349,77.3534,77.4105,66500.0
2013-08-02 15:45:00,94.98,95.04,94.94,94.98,83800.0,77.4105,77.4594,77.3779,77.4105,83800.0
2013-08-02 15:50:00,94.98,94.99,94.93,94.93,80900.0,77.4105,77.4186,77.3697,77.3697,80900.0
2013-08-02 15:55:00,94.95,95.0,94.83,94.89,183200.0,77.386,77.4268,77.2882,77.3371,183200.0
2013-08-05 09:30:00,94.89,95.23,94.89,94.97,64300.0,77.3371,77.6142,77.3371,77.4023,64300.0
2013-08-05 09:35:00,95.0,95.0,94.55,94.88,25600.0,77.4268,77.4268,77.06,77.329,25600.0
2013-08-05 09:40:00,94.73,94.87,94.51,94.65,12900.0,77.2067,77.3208,77.0274,77.1415,12900.0
2013-08-05 09:45:00,94.55,94.61,94.54,94.59,10900.0,77.06,77.1089,77.0519,77.0926,10900.0
2013-08-05 09:50:00,94.59,94.93,94.59,94.76,17800.0,77.0926,77.3697,77.0926,77.2312,17800.0
2013-08-05 09:55:00,94.76,94.89,94.76,94.79,14200.0,77.2312,77.3371,77.2312,77.2556,14200.0
2013-08-05 10:00:00,94.83,94.83,94.66,94.66,10500.0,77.2882,77.2882,77.1497,77.1497,10500.0
2013-08-05 10:05:00,94.69,94.71,94.6,94.65,24100.0,77.1741,77.1904,77.1008,77.1415,24100.0
2013-08-05 10:10:00,94.68,94.84,94.64,94.73,22300.0,77.166,77.2964,77.1334,77.2067,22300.0
2013-08-05 10:15:00,94.74,94.98,94.68,94.97,39100.0,77.2149,77.4105,77.166,77.4023,39100.0
2013-08-05 10:20:00,94.96,94.98,94.85,94.89,16000.0,77.3942,77.4105,77.3045,77.3371,16000.0
2013-08-05 10:25:00,94.89,95.02,94.85,95.0,22400.0,77.3371,77.4431,77.3045,77.4268,22400.0
2013-08-05 10:30:00,95.02,95.15,94.99,95.14,35400.0,77.4431,77.549,77.4186,77.5409,35400.0
2013-08-05 10:35:00,95.15,95.19,95.09,95.14,16800.0,77.549,77.5816,77.5001,77.5409,16800.0
2013-08-05 10:40:00,95.15,95.3,95.09,95.24,45800.0,77.549,77.6713,77.5001,77.6224,45800.0
2013-08-05 10:45:00,95.27,95.33,95.19,95.25,20300.0,77.6468,77.6957,77.5816,77.6305,20300.0
2013-08-05 10:50:00,95.22,95.23,95.11,95.22,28700.0,77.6061,77.6142,77.5164,77.6061,28700.0
2013-08-05 10:55:00,95.22,95.29,95.11,95.15,31400.0,77.6061,77.6631,77.5164,77.549,31400.0
2013-08-05 11:00:00,95.15,95.2,95.13,95.2,17900.0,77.549,77.5898,77.5327,77.5898,17900.0
2013-08-05 11:05:00,95.21,95.37,95.14,95.36,40200.0,77.5979,77.7283,77.5409,77.7202,40200.0
2013-08-05 11:10:00,95.37,95.47,95.35,95.41,25300.0,77.7283,77.8098,77.712,77.7609,25300.0
2013-08-05 11:15:00,95.41,95.47,95.38,95.4,23400.0,77.7609,77.8098,77.7365,77.7528,23400.0
2013-08-05 11:20:00,95.39,95.44,95.22,95.27,39300.0,77.7446,77.7854,77.6061,77.6468,39300.0
2013-08-05 11:25:00,95.3,95.4,95.27,95.38,22900.0,77.6713,77.7528,77.6468,77.7365,22900.0
2013-08-05 11:30:00,95.37,95.4,95.2,95.23,12100.0,77.7283,77.7528,77.5898,77.6142,12100.0
2013-08-05 11:35:00,95.24,95.35,95.16,95.33,28400.0,77.6224,77.712,77.5572,77.6957,28400.0
2013-08-05 11:40:00,95.3,95.32,95.26,95.32,8800.0,77.6713,77.6876,77.6387,77.6876,8800.0
2013-08-05 11:45:00,95.31,95.39,95.27,95.37,21200.0,77.6794,77.7446,77.6468,77.7283,21200.0
2013-08-05 11:50:00,95.37,95.42,95.34,95.34,15800.0,77.7283,77.7691,77.7039,77.7039,15800.0
2013-08-05 11:55:00,95.34,95.39,95.29,95.37,13000.0,77.7039,77.7446,77.6631,77.7283,13000.0
2013-08-05 12:00:00,95.37,95.37,95.27,95.27,7000.0,77.7283,77.7283,77.6468,77.6468,7000.0
2013-08-05 12:05:00,95.27,95.32,95.23,95.32,6500.0,77.6468,77.6876,77.6142,77.6876,6500.0
2013-08-05 12:10:00,95.31,95.4,95.28,95.4,7000.0,77.6794,77.7528,77.655,77.7528,7000.0
2013-08-05 12:15:00,95.41,95.48,95.41,95.48,10400.0,77.7609,77.818,77.7609,77.818,10400.0
2013-08-05 12:20:00,95.46,95.61,95.42,95.54,29600.0,77.8017,77.9239,77.7691,77.8669,29600.0
2013-08-05 12:25:00,95.59,95.62,95.54,95.6,14700.0,77.9076,77.9321,77.8669,77.9158,14700.0
2013-08-05 12:30:00,95.6,95.6,95.42,95.45,17100.0,77.9158,77.9158,77.7691,77.7935,17100.0
2013-08-05 12:35:00,95.44,95.45,95.37,95.43,7400.0,77.7854,77.7935,77.7283,77.7772,7400.0
2013-08-05 12:40:00,95.44,95.45,95.36,95.37,8000.0,77.7854,77.7935,77.7202,77.7283,8000.0
2013-08-05 12:45:00,95.37,95.39,95.32,95.38,13700.0,77.7283,77.7446,77.6876,77.7365,13700.0
2013-08-05 12:50:00,95.38,95.45,95.37,95.43,23100.0,77.7365,77.7935,77.7283,77.7772,23100.0
2013-08-05 12:55:00,95.42,95.45,95.28,95.35,29000.0,77.7691,77.7935,77.655,77.712,29000.0
2013-08-05 13:00:00,95.32,95.34,95.25,95.28,20300.0,77.6876,77.7039,77.6305,77.655,20300.0
2013-08-05 13:05:00,95.29,95.35,95.22,95.27,23600.0,77.6631,77.712,77.6061,77.6468,23600.0
2013-08-05 13:10:00,95.26,95.29,95.21,95.21,13400.0,77.6387,77.6631,77.5979,77.5979,13400.0
2013-08-05 13:15:00,95.23,95.34,95.21,95.32,15000.0,77.6142,77.7039,77.5979,77.6876,15000.0
2013-08-05 13:20:00,95.32,95.41,95.31,95.41,9800.0,77.6876,77.7609,77.6794,77.7609,9800.0
2013-08-05 13:25:00,95.4,95.41,95.31,95.39,22900.0,77.7528,77.7609,77.6794,77.7446,22900.0
2013-08-05 13:30:00,95.39,95.39,95.3,95.34,11800.0,77.7446,77.7446,77.6713,77.7039,11800.0
2013-08-05 13:35:00,95.33,95.35,95.29,95.29,10500.0,77.6957,77.712,77.6631,77.6631,10500.0
2013-08-05 13:40:00,95.3,95.34,95.28,95.32,13100.0,77.6713,77.7039,77.655,77.6876,13100.0
2013-08-05 13:45:00,95.33,95.42,95.3,95.32,23600.0,77.6957,77.7691,77.6713,77.6876,23600.0
2013-08-05 13:50:00,95.32,95.37,95.28,95.31,20800.0,77.6876,77.7283,77.655,77.6794,20800.0
2013-08-05 13:55:00,95.31,95.32,95.28,95.3,19600.0,77.6794,77.6876,77.655,77.6713,19600.0
2013-08-05 14:00:00,95.27,95.43,95.25,95.34,34800.0,77.6468,77.7772,77.6305,77.7039,34800.0
2013-08-05 14:05:00,95.34,95.45,95.32,95.36,20600.0,77.7039,77.7935,77.6876,77.7202,20600.0
2013-08-05 14:10:00,95.36,95.4,95.33,95.39,15200.0,77.7202,77.7528,77.6957,77.7446,15200.0
2013-08-05 14:15:00,95.38,95.4,95.37,95.4,12900.0,77.7365,77.7528,77.7283,77.7528,12900.0
2013-08-05 14:20:00,95.41,95.41,95.35,95.36,11400.0,77.7609,77.7609,77.712,77.7202,11400.0
2013-08-05 14:25:00,95.35,95.51,95.3,95.51,26500.0,77.712,77.8424,77.6713,77.8424,26500.0
2013-08-05 14:30:00,95.5,95.5,95.41,95.43,9400.0,77.8343,77.8343,77.7609,77.7772,9400.0
2013-08-05 14:35:00,95.43,95.46,95.42,95.46,8300.0,77.7772,77.8017,77.7691,77.8017,8300.0
2013-08-05 14:40:00,95.45,95.47,95.41,95.43,13600.0,77.7935,77.8098,77.7609,77.7772,13600.0
2013-08-05 14:45:00,95.43,95.49,95.39,95.49,10500.0,77.7772,77.8261,77.7446,77.8261,10500.0
2013-08-05 14:50:00,95.49,95.49,95.42,95.45,9800.0,77.8261,77.8261,77.7691,77.7935,9800.0
2013-08-05 14:55:00,95.45,95.53,95.43,95.53,12900.0,77.7935,77.8587,77.7772,77.8587,12900.0
2013-08-05 15:00:00,95.52,95.52,95.44,95.46,11400.0,77.8506,77.8506,77.7854,77.8017,11400.0
2013-08-05 15:05:00,95.47,95.55,95.45,95.46,30000.0,77.8098,77.875,77.7935,77.8017,30000.0
2013-08-05 15:10:00,95.45,95.47,95.41,95.44,18900.0,77.7935,77.8098,77.7609,77.7854,18900.0
2013-08-05 15:15:00,95.44,95.49,95.43,95.48,17100.0,77.7854,77.8261,77.7772,77.818,17100.0
2013-08-05 15:20:00,95.48,95.55,95.46,95.55,26100.0,77.818,77.875,77.8017,77.875,26100.0
2013-08-05 15:25:00,95.55,95.59,95.51,95.57,18500.0,77.875,77.9076,77.8424,77.8913,18500.0
2013-08-05 15:30:00,95.56,95.59,95.47,95.47,18200.0,77.8832,77.9076,77.8098,77.8098,18200.0
2013-08-05 15:35:00,95.47,95.5,95.46,95.49,21500.0,77.8098,77.8343,77.8017,77.8261,21500.0
2013-08-05 15:40:00,95.49,95.56,95.49,95.56,24200.0,77.8261,77.8832,77.8261,77.8832,24200.0
2013-08-05 15:45:00,95.56,95.59,95.5,95.5,46200.0,77.8832,77.9076,77.8343,77.8343,46200.0
2013-08-05 15:50:00,95.51,95.52,95.41,95.41,60800.0,77.8424,77.8506,77.7609,77.7609,60800.0
2013-08-05 15:55:00,95.41,95.44,95.36,95.41,59600.0,77.7609,77.7854,77.7202,77.7609,59600.0
2013-08-06 09:30:00,95.3,95.54,95.29,95.53,33700.0,77.6713,77.8669,77.6631,77.8587,33700.0
2013-08-06 09:35:00,95.51,95.51,95.1,95.28,24900.0,77.8424,77.8424,77.5083,77.655,24900.0
2013-08-06 09:40:00,95.2,95.22,95.02,95.03,10800.0,77.5898,77.6061,77.4431,77.4512,10800.0
2013-08-06 09:45:00,95.03,95.4,95.0,95.35,22800.0,77.4512,77.7528,77.4268,77.712,22800.0
2013-08-06 09:50:00,95.29,95.29,95.08,95.11,21100.0,77.6631,77.6631,77.492,77.5164,21100.0
2013-08-06 09:55:00,95.11,95.38,95.01,95.36,18300.0,77.5164,77.7365,77.4349,77.7202,18300.0
2013-08-06 10:00:00,95.34,95.45,95.34,95.39,21800.0,77.7039,77.7935,77.7039,77.7446,21800.0
2013-08-06 10:05:00,95.39,95.41,95.35,95.39,9500.0,77.7446,77.7609,77.712,77.7446,9500.0
2013-08-06 10:10:00,95.39,95.56,95.35,95.48,32000.0,77.7446,77.8832,77.712,77.818,32000.0
2013-08-06 10:15:00,95.48,95.85,95.46,95.61,45600.0,77.818,78.1195,77.8017,77.9239,45600.0
2013-08-06 10:20:00,95.59,95.62,95.51,95.51,14600.0,77.9076,77.9321,77.8424,77.8424,14600.0
2013-08-06 10:25:00,95.51,95.52,95.34,95.39,22500.0,77.8424,77.8506,77.7039,77.7446,22500.0
2013-08-06 10:30:00,95.37,95.39,95.3,95.37,45000.0,77.7283,77.7446,77.6713,77.7283,45000.0
2013-08-06 10:35:00,95.38,95.41,95.35,95.37,26500.0,77.7365,77.7609,77.712,77.7283,26500.0
2013-08-06 10:40:00,95.35,95.47,95.35,95.42,14300.0,77.712,77.8098,77.712,77.7691,14300.0
2013-08-06 10:45:00,95.42,95.42,95.31,95.32,9300.0,77.7691,77.7691,77.6794,77.6876,9300.0
2013-08-06 10:50:00,95.33,95.34,95.28,95.29,18300.0,77.6957,77.7039,77.655,77.6631,18300.0
2013-08-06 10:55:00,95.29,95.33,95.29,95.31,24500.0,77.6631,77.6957,77.6631,77.6794,24500.0
2013-08-06 11:00:00,95.29,95.36,95.26,95.26,15000.0,77.6631,77.7202,77.6387,77.6387,15000.0
2013-08-06 11:05:00,95.25,95.3,95.23,95.3,15900.0,77.6305,77.6713,77.6142,77.6713,15900.0
2013-08-06 11:10:00,95.3,95.36,95.27,95.36,14100.0,77.6713,77.7202,77.6468,77.7202,14100.0
2013-08-06 11:15:00,95.35,95.38,95.26,95.26,11300.0,77.712,77.7365,77.6387,77.6387,11300.0
2013-08-06 11:20:00,95.26,95.3,95.22,95.25,20600.0,77.6387,77.6713,77.6061,77.6305,20600.0
2013-08-06 11:25:00,95.26,95.34,95.23,95.33,10000.0,77.6387,77.7039,77.6142,77.6957,10000.0
2013-08-06 11:30:00,95.33,95.33,95.2,95.2,18800.0,77.6957,77.6957,77.5898,77.5898,18800.0
2013-08-06 11:35:00,95.21,95.25,95.17,95.25,7500.0,77.5979,77.6305,77.5653,77.6305,7500.0
2013-08-06 11:40:00,95.25,95.3,95.23,95.3,10300.0,77.6305,77.6713,77.6142,77.6713,10300.0
2013-08-06 11:45:00,95.29,95.3,95.25,95.27,13700.0,77.6631,77.6713,77.6305,77.6468,13700.0
2013-08-06 11:50:00,95.26,95.38,95.26,95.36,14700.0,77.6387,77.7365,77.6387,77.7202,14700.0
2013-08-06 11:55:00,95.35,95.36,95.28,95.28,17100.0,77.712,77.7202,77.655,77.655,17100.0
2013-08-06 12:00:00,95.28,95.3,95.08,95.09,28400.0,77.655,77.6713,77.492,77.5001,28400.0
2013-08-06 12:05:00,95.09,95.09,94.93,94.94,27800.0,77.5001,77.5001,77.3697,77.3779,27800.0
2013-08-06 12:10:00,94.92,94.95,94.85,94.95,8800.0,77.3616,77.386,77.3045,77.386,8800.0
2013-08-06 12:15:00,94.94,94.95,94.82,94.86,9200.0,77.3779,77.386,77.2801,77.3127,9200.0
2013-08-06 12:20:00,94.86,94.88,94.85,94.88,18300.0,77.3127,77.329,77.3045,77.329,18300.0
2013-08-06 12:25:00,94.88,94.89,94.85,94.89,7500.0,77.329,77.3371,77.3045,77.3371,7500.0
2013-08-06 12:30:00,94.86,94.94,94.86,94.93,6500.0,77.3127,77.3779,77.3127,77.3697,6500.0
2013-08-06 12:35:00,94.93,94.97,94.91,94.93,27500.0,77.3697,77.4023,77.3534,77.3697,27500.0
2013-08-06 12:40:00,94.94,94.99,94.92,94.97,8100.0,77.3779,77.4186,77.3616,77.4023,8100.0
2013-08-06 12:45:00,94.94,95.01,94.94,95.01,7800.0,77.3779,77.4349,77.3779,77.4349,7800.0
2013-08-06 12:50:00,95.01,95.03,94.97,94.97,6800.0,77.4349,77.4512,77.4023,77.4023,6800.0
2013-08-06 12:55:00,94.97,94.98,94.95,94.97,14900.0,77.4023,77.4105,77.386,77.4023,14900.0
2013-08-06 13:00:00,94.96,95.0,94.96,95.0,14300.0,77.3942,77.4268,77.3942,77.4268,14300.0
2013-08-06 13:05:00,94.99,95.04,94.98,95.03,6600.0,77.4186,77.4594,77.4105,77.4512,6600.0
2013-08-06 13:10:00,95.03,95.07,94.99,95.04,17500.0,77.4512,77.4838,77.4186,77.4594,17500.0
2013-08-06 13:15:00,95.04,95.04,94.99,95.03,10600.0,77.4594,77.4594,77.4186,77.4512,10600.0
2013-08-06 13:20:00,95.01,95.07,94.98,95.04,16000.0,77.4349,77.4838,77.4105,77.4594,16000.0
2013-08-06 13:25:00,95.04,95.06,95.0,95.03,10100.0,77.4594,77.4757,77.4268,77.4512,10100.0
2013-08-06 13:30:00,95.05,95.05,94.92,94.94,18200.0,77.4675,77.4675,77.3616,77.3779,18200.0
2013-08-06 13:35:00,94.94,95.04,94.94,95.03,6400.0,77.3779,77.4594,77.3779,77.4512,6400.0
2013-08-06 13:40:00,95.03,95.12,95.03,95.12,6400.0,77.4512,77.5246,77.4512,77.5246,6400.0
2013-08-06 13:45:00,95.11,95.13,95.0,95.0,6600.0,77.5164,77.5327,77.4268,77.4268,6600.0
2013-08-06 13:50:00,95.0,95.02,94.97,95.01,11400.0,77.4268,77.4431,77.4023,77.4349,11400.0
2013-08-06 13:55:00,95.02,95.08,95.01,95.07,10900.0,77.4431,77.492,77.4349,77.4838,10900.0
2013-08-06 14:00:00,95.07,95.18,95.07,95.17,12900.0,77.4838,77.5735,77.4838,77.5653,12900.0
2013-08-06 14:05:00,95.17,95.19,95.09,95.13,5900.0,77.5653,77.5816,77.5001,77.5327,5900.0
2013-08-06 14:10:00,95.13,95.13,95.08,95.09,12100.0,77.5327,77.5327,77.492,77.5001,12100.0
2013-08-06 14:15:00,95.1,95.13,95.04,95.05,7800.0,77.5083,77.5327,77.4594,77.4675,7800.0
2013-08-06 14:20:00,95.04,95.11,95.01,95.11,10200.0,77.4594,77.5164,77.4349,77.5164,10200.0
2013-08-06 14:25:00,95.12,95.17,95.12,95.15,15200.0,77.5246,77.5653,77.5246,77.549,15200.0
2013-08-06 14:30:00,95.15,95.16,95.09,95.09,10700.0,77.549,77.5572,77.5001,77.5001,10700.0
2013-08-06 14:35:00,95.09,95.1,95.02,95.02,15400.0,77.5001,77.5083,77.4431,77.4431,15400.0
2013-08-06 14:40:00,95.02,95.03,94.94,94.95,18200.0,77.4431,77.4512,77.3779,77.386,18200.0
2013-08-06 14:45:00,94.96,94.96,94.82,94.83,11800.0,77.3942,77.3942,77.2801,77.2882,11800.0
2013-08-06 14:50:00,94.83,94.86,94.8,94.85,22000.0,77.2882,77.3127,77.2638,77.3045,22000.0
2013-08-06 14:55:00,94.85,94.85,94.8,94.84,18500.0,77.3045,77.3045,77.2638,77.2964,18500.0
2013-08-06 15:00:00,94.85,95.0,94.84,94.99,21800.0,77.3045,77.4268,77.2964,77.4186,21800.0
2013-08-06 15:05:00,95.0,95.01,94.89,94.95,36300.0,77.4268,77.4349,77.3371,77.386,36300.0
2013-08-06 15:10:00,94.94,95.0,94.94,94.97,19500.0,77.3779,77.4268,77.3779,77.4023,19500.0
2013-08-06 15:15:00,94.96,95.0,94.96,94.99,20300.0,77.3942,77.4268,77.3942,77.4186,20300.0
2013-08-06 15:20:00,94.99,95.05,94.98,95.0,23100.0,77.4186,77.4675,77.4105,77.4268,23100.0
2013-08-06 15:25:00,95.0,95.03,94.94,94.94,18500.0,77.4268,77.4512,77.3779,77.3779,18500.0
2013-08-06 15:30:00,94.94,94.94,94.81,94.81,24200.0,77.3779,77.3779,77.2719,77.2719,24200.0
2013-08-06 15:35:00,94.81,94.86,94.79,94.86,31100.0,77.2719,77.3127,77.2556,77.3127,31100.0
2013-08-06 15:40:00,94.86,95.0,94.85,95.0,21300.0,77.3127,77.4268,77.3045,77.4268,21300.0
2013-08-06 15:45:00,94.99,94.99,94.86,94.86,38200.0,77.4186,77.4186,77.3127,77.3127,38200.0
2013-08-06 15:50:00,94.85,94.89,94.82,94.85,41300.0,77.3045,77.3371,77.2801,77.3045,41300.0
2013-08-06 15:55:00,94.86,94.9,94.85,94.9,53100.0,77.3127,77.3453,77.3045,77.3453,53100.0
2013-08-07 09:30:00,94.36,94.88,94.36,94.88,25500.0,76.9051,77.329,76.9051,77.329,25500.0
2013-08-07 09:35:00,94.83,95.14,94.69,95.03,14500.0,77.2882,77.5409,77.1741,77.4512,14500.0
2013-08-07 09:40:00,95.0,95.27,95.0,95.27,20200.0,77.4268,77.6468,77.4268,77.6468,20200.0
2013-08-07 09:45:00,95.34,95.5,95.28,95.5,15400.0,77.7039,77.8343,77.655,77.8343,15400.0
2013-08-07 09:50:00,95.51,95.52,95.18,95.29,22100.0,77.8424,77.8506,77.5735,77.6631,22100.0
2013-08-07 09:55:00,95.24,95.34,95.02,95.15,23000.0,77.6224,77.7039,77.4431,77.549,23000.0
2013-08-07 10:00:00,95.15,95.24,95.08,95.14,15900.0,77.549,77.6224,77.492,77.5409,15900.0
2013-08-07 10:05:00,95.11,95.11,95.02,95.05,8300.0,77.5164,77.5164,77.4431,77.4675,8300.0
2013-08-07 10:10:00,95.05,95.19,95.04,95.18,19700.0,77.4675,77.5816,77.4594,77.5735,19700.0
2013-08-07 10:15:00,95.18,95.34,95.05,95.29,21600.0,77.5735,77.7039,77.4675,77.6631,21600.0
2013-08-07 10:20:00,95.3,95.42,95.3,95.37,13800.0,77.6713,77.7691,77.6713,77.7283,13800.0
2013-08-07 10:25:00,95.4,95.4,95.26,95.26,15100.0,77.7528,77.7528,77.6387,77.6387,15100.0
2013-08-07 10:30:00,95.26,95.37,95.14,95.29,12800.0,77.6387,77.7283,77.5409,77.6631,12800.0
2013-08-07 10:35:00,95.34,95.34,95.21,95.27,15200.0,77.7039,77.7039,77.5979,77.6468,15200.0
2013-08-07 10:40:00,95.23,95.23,95.08,95.14,15500.0,77.6142,77.6142,77.492,77.5409,15500.0
2013-08-07 10:45:00,95.13,95.3,95.11,95.2,12500.0,77.5327,77.6713,77.5164,77.5898,12500.0
2013-08-07 10:50:00,95.21,95.32,95.15,95.18,13600.0,77.5979,77.6876,77.549,77.5735,13600.0
2013-08-07 10:55:00,95.15,95.22,95.1,95.15,11700.0,77.549,77.6061,77.5083,77.549,11700.0
2013-08-07 11:00:00,95.14,95.3,95.13,95.3,15700.0,77.5409,77.6713,77.5327,77.6713,15700.0
2013-08-07 11:05:00,95.28,95.31,95.25,95.26,13000.0,77.655,77.6794,77.6305,77.6387,13000.0
2013-08-07 11:10:00,95.26,95.3,95.17,95.2,23900.0,77.6387,77.6713,77.5653,77.5898,23900.0
2013-08-07 11:15:00,95.19,95.19,95.1,95.11,4700.0,77.5816,77.5816,77.5083,77.5164,4700.0
2013-08-07 11:20:00,95.1,95.24,95.1,95.2,17000.0,77.5083,77.6224,77.5083,77.5898,17000.0
2013-08-07 11:25:00,95.19,95.25,95.16,95.19,22400.0,77.5816,77.6305,77.5572,77.5816,22400.0
2013-08-07 11:30:00,95.19,95.21,95.07,95.12,8900.0,77.5816,77.5979,77.4838,77.5246,8900.0
2013-08-07 11:35:00,95.11,95.12,95.08,95.08,5200.0,77.5164,77.5246,77.492,77.492,5200.0
2013-08-07 11:40:00,95.08,95.19,95.07,95.14,9100.0,77.492,77.5816,77.4838,77.5409,9100.0
2013-08-07 11:45:00,95.13,95.13,95.05,95.09,7500.0,77.5327,77.5327,77.4675,77.5001,7500.0
2013-08-07 11:50:00,95.1,95.23,95.07,95.23,9800.0,77.5083,77.6142,77.4838,77.6142,9800.0
2013-08-07 11:55:00,95.23,95.23,95.14,95.14,9400.0,77.6142,77.6142,77.5409,77.5409,9400.0
2013-08-07 12:00:00,95.15,95.26,95.14,95.26,21600.0,77.549,77.6387,77.5409,77.6387,21600.0
2013-08-07 12:05:00,95.26,95.29,95.23,95.27,7300.0,77.6387,77.6631,77.6142,77.6468,7300.0
2013-08-07 12:10:00,95.26,95.42,95.26,95.38,28300.0,77.6387,77.7691,77.6387,77.7365,28300.0
2013-08-07 12:15:00,95.39,95.42,95.33,95.34,16000.0,77.7446,77.7691,77.6957,77.7039,16000.0
2013-08-07 12:20:00,95.37,95.48,95.37,95.42,21400.0,77.7283,77.818,77.7283,77.7691,21400.0
2013-08-07 12:25:00,95.41,95.43,95.36,95.4,10700.0,77.7609,77.7772,77.7202,77.7528,10700.0
2013-08-07 12:30:00,95.39,95.41,95.33,95.41,11100.0,77.7446,77.7609,77.6957,77.7609,11100.0
2013-08-07 12:35:00,95.41,95.45,95.38,95.38,27900.0,77.7609,77.7935,77.7365,77.7365,27900.0
2013-08-07 12:40:00,95.37,95.43,95.36,95.39,16300.0,77.7283,77.7772,77.7202,77.7446,16300.0
2013-08-07 12:45:00,95.39,95.45,95.39,95.42,26100.0,77.7446,77.7935,77.7446,77.7691,26100.0
2013-08-07 12:50:00,95.41,95.42,95.36,95.38,8500.0,77.7609,77.7691,77.7202,77.7365,8500.0
2013-08-07 12:55:00,95.39,95.42,95.34,95.41,7000.0,77.7446,77.7691,77.7039,77.7609,7000.0
2013-08-07 13:00:00,95.4,95.48,95.4,95.47,13000.0,77.7528,77.818,77.7528,77.8098,13000.0
2013-08-07 13:05:00,95.48,95.5,95.38,95.42,14400.0,77.818,77.8343,77.7365,77.7691,14400.0
2013-08-07 13:10:00,95.43,95.47,95.42,95.46,7000.0,77.7772,77.8098,77.7691,77.8017,7000.0
2013-08-07 13:15:00,95.48,95.53,95.43,95.46,10000.0,77.818,77.8587,77.7772,77.8017,10000.0
2013-08-07 13:20:00,95.46,95.46,95.4,95.42,6800.0,77.8017,77.8017,77.7528,77.7691,6800.0
2013-08-07 13:25:00,95.42,95.54,95.42,95.52,7200.0,77.7691,77.8669,77.7691,77.8506,7200.0
2013-08-07 13:30:00,95.55,95.57,95.51,95.54,12200.0,77.875,77.8913,77.8424,77.8669,12200.0
2013-08-07 13:35:00,95.55,95.61,95.54,95.6,10100.0,77.875,77.9239,77.8669,77.9158,10100.0
2013-08-07 13:40:00,95.61,95.62,95.55,95.59,9700.0,77.9239,77.9321,77.875,77.9076,9700.0
2013-08-07 13:45:00,95.6,95.61,95.53,95.53,6100.0,77.9158,77.9239,77.8587,77.8587,6100.0
2013-08-07 13:50:00,95.55,95.64,95.55,95.63,16200.0,77.875,77.9484,77.875,77.9402,16200.0
2013-08-07 13:55:00,95.64,95.74,95.63,95.74,11900.0,77.9484,78.0299,77.9402,78.0299,11900.0
2013-08-07 14:00:00,95.73,95.75,95.62,95.62,9100.0,78.0217,78.038,77.9321,77.9321,9100.0
2013-08-07 14:05:00,95.62,95.63,95.55,95.55,11400.0,77.9321,77.9402,77.875,77.875,11400.0
2013-08-07 14:10:00,95.56,95.63,95.54,95.62,10800.0,77.8832,77.9402,77.8669,77.9321,10800.0
2013-08-07 14:15:00,95.63,95.69,95.62,95.69,12800.0,77.9402,77.9891,77.9321,77.9891,12800.0
2013-08-07 14:20:00,95.69,95.69,95.6,95.66,14200.0,77.9891,77.9891,77.9158,77.9647,14200.0
2013-08-07 14:25:00,95.65,95.68,95.61,95.68,15100.0,77.9565,77.981,77.9239,77.981,15100.0
2013-08-07 14:30:00,95.67,95.72,95.64,95.69,19000.0,77.9728,78.0136,77.9484,77.9891,19000.0
2013-08-07 14:35:00,95.68,95.7,95.62,95.67,11900.0,77.981,77.9973,77.9321,77.9728,11900.0
2013-08-07 14:40:00,95.67,95.69,95.63,95.65,16800.0,77.9728,77.9891,77.9402,77.9565,16800.0
2013-08-07 14:45:00,95.65,95.68,95.63,95.67,9500.0,77.9565,77.981,77.9402,77.9728,9500.0
2013-08-07 14:50:00,95.67,95.7,95.6,95.7,12500.0,77.9728,77.9973,77.9158,77.9973,12500.0
2013-08-07 14:55:00,95.7,95.84,95.7,95.83,17100.0,77.9973,78.1114,77.9973,78.1032,17100.0
2013-08-07 15:00:00,95.83,95.85,95.79,95.8,19500.0,78.1032,78.1195,78.0706,78.0788,19500.0
2013-08-07 15:05:00,95.8,95.81,95.74,95.76,15000.0,78.0788,78.0869,78.0299,78.0462,15000.0
2013-08-07 15:10:00,95.76,95.85,95.76,95.78,31700.0,78.0462,78.1195,78.0462,78.0625,31700.0
2013-08-07 15:15:00,95.79,95.84,95.78,95.81,18000.0,78.0706,78.1114,78.0625,78.0869,18000.0
2013-08-07 15:20:00,95.82,95.88,95.76,95.81,29300.0,78.0951,78.144,78.0462,78.0869,29300.0
2013-08-07 15:25:00,95.8,95.84,95.8,95.83,18800.0,78.0788,78.1114,78.0788,78.1032,18800.0
2013-08-07 15:30:00,95.81,95.83,95.73,95.76,20400.0,78.0869,78.1032,78.0217,78.0462,20400.0
2013-08-07 15:35:00,95.76,95.84,95.75,95.84,29500.0,78.0462,78.1114,78.038,78.1114,29500.0
2013-08-07 15:40:00,95.84,95.84,95.77,95.84,29300.0,78.1114,78.1114,78.0543,78.1114,29300.0
2013-08-07 15:45:00,95.84,95.85,95.82,95.84,31700.0,78.1114,78.1195,78.0951,78.1114,31700.0
2013-08-07 15:50:00,95.84,95.84,95.78,95.78,28100.0,78.1114,78.1114,78.0625,78.0625,28100.0
2013-08-07 15:55:00,95.78,95.85,95.77,95.83,57000.0,78.0625,78.1195,78.0543,78.1032,57000.0
2013-08-08 09:30:00,96.09,96.42,95.82,95.96,110400.0,78.3151,78.5841,78.0951,78.2092,110400.0
2013-08-08 09:35:00,95.95,96.24,95.9,95.94,36500.0,78.201,78.4374,78.1603,78.1929,36500.0
2013-08-08 09:40:00,95.96,96.08,95.79,96.01,20000.0,78.2092,78.307,78.0706,78.2499,20000.0
2013-08-08 09:45:00,96.01,96.04,95.7,95.8,24500.0,78.2499,78.2744,77.9973,78.0788,24500.0
2013-08-08 09:50:00,95.8,95.84,95.66,95.83,21500.0,78.0788,78.1114,77.9647,78.1032,21500.0
2013-08-08 09:55:00,95.83,96.22,95.83,96.16,12800.0,78.1032,78.4211,78.1032,78.3722,12800.0
2013-08-08 10:00:00,96.16,96.29,96.13,96.22,19800.0,78.3722,78.4781,78.3477,78.4211,19800.0
2013-08-08 10:05:00,96.22,96.29,96.16,96.29,12300.0,78.4211,78.4781,78.3722,78.4781,12300.0
2013-08-08 10:10:00,96.29,96.3,96.03,96.03,11000.0,78.4781,78.4863,78.2662,78.2662,11000.0
2013-08-08 10:15:00,96.02,96.24,96.0,96.15,17900.0,78.2581,78.4374,78.2418,78.364,17900.0
2013-08-08 10:20:00,96.15,96.37,96.1,96.35,16600.0,78.364,78.5433,78.3233,78.527,16600.0
2013-08-08 10:25:00,96.34,96.42,96.29,96.31,26400.0,78.5189,78.5841,78.4781,78.4944,26400.0
2013-08-08 10:30:00,96.28,96.29,96.03,96.03,19700.0,78.47,78.4781,78.2662,78.2662,19700.0
2013-08-08 10:35:00,96.04,96.07,96.0,96.07,13800.0,78.2744,78.2988,78.2418,78.2988,13800.0
2013-08-08 10:40:00,96.08,96.08,95.82,95.82,12300.0,78.307,78.307,78.0951,78.0951,12300.0
2013-08-08 10:45:00,95.8,95.84,95.76,95.81,9500.0,78.0788,78.1114,78.0462,78.0869,9500.0
2013-08-08 10:50:00,95.81,95.81,95.59,95.59,13400.0,78.0869,78.0869,77.9076,77.9076,13400.0
2013-08-08 10:55:00,95.6,95.72,95.59,95.68,13900.0,77.9158,78.0136,77.9076,77.981,13900.0
2013-08-08 11:00:00,95.68,95.7,95.66,95.7,17900.0,77.981,77.9973,77.9647,77.9973,17900.0
2013-08-08 11:05:00,95.7,95.7,95.66,95.69,9800.0,77.9973,77.9973,77.9647,77.9891,9800.0
2013-08-08 11:10:00,95.68,95.73,95.68,95.72,10800.0,77.981,78.0217,77.981,78.0136,10800.0
2013-08-08 11:15:00,95.73,95.75,95.69,95.73,10400.0,78.0217,78.038,77.9891,78.0217,10400.0
2013-08-08 11:20:00,95.73,95.73,95.59,95.59,13400.0,78.0217,78.0217,77.9076,77.9076,13400.0
2013-08-08 11:25:00,95.61,95.68,95.55,95.68,11500.0,77.9239,77.981,77.875,77.981,11500.0
2013-08-08 11:30:00,95.69,95.74,95.62,95.63,15500.0,77.9891,78.0299,77.9321,77.9402,15500.0
2013-08-08 11:35:00,95.62,95.66,95.58,95.64,8000.0,77.9321,77.9647,77.8995,77.9484,8000.0
2013-08-08 11:40:00,95.65,95.68,95.6,95.61,8600.0,77.9565,77.981,77.9158,77.9239,8600.0
2013-08-08 11:45:00,95.62,95.75,95.61,95.75,9100.0,77.9321,78.038,77.9239,78.038,9100.0
2013-08-08 11:50:00,95.74,95.75,95.72,95.74,18500.0,78.0299,78.038,78.0136,78.0299,18500.0
2013-08-08 11:55:00,95.74,95.75,95.71,95.74,14300.0,78.0299,78.038,78.0054,78.0299,14300.0
2013-08-08 12:00:00,95.74,95.75,95.71,95.72,21100.0,78.0299,78.038,78.0054,78.0136,21100.0
2013-08-08 12:05:00,95.74,95.75,95.71,95.73,6100.0,78.0299,78.038,78.0054,78.0217,6100.0
2013-08-08 12:10:00,95.73,95.75,95.73,95.75,14000.0,78.0217,78.038,78.0217,78.038,14000.0
2013-08-08 12:15:00,95.75,95.77,95.73,95.75,66200.0,78.038,78.0543,78.0217,78.038,66200.0
2013-08-08 12:20:00,95.76,95.78,95.74,95.77,22700.0,78.0462,78.0625,78.0299,78.0543,22700.0
2013-08-08 12:25:00,95.77,95.78,95.76,95.76,10400.0,78.0543,78.0625,78.0462,78.0462,10400.0
2013-08-08 12:30:00,95.78,95.78,95.73,95.75,36500.0,78.0625,78.0625,78.0217,78.038,36500.0
2013-08-08 12:35:00,95.75,95.79,95.75,95.76,26100.0,78.038,78.0706,78.038,78.0462,26100.0
2013-08-08 12:40:00,95.75,95.79,95.73,95.77,30200.0,78.038,78.0706,78.0217,78.0543,30200.0
2013-08-08 12:45:00,95.78,95.85,95.77,95.81,44900.0,78.0625,78.1195,78.0543,78.0869,44900.0
2013-08-08 12:50:00,95.82,95.84,95.78,95.8,10500.0,78.0951,78.1114,78.0625,78.0788,10500.0
2013-08-08 12:55:00,95.78,95.83,95.77,95.83,31600.0,78.0625,78.1032,78.0543,78.1032,31600.0
2013-08-08 13:00:00,95.84,95.86,95.82,95.85,17700.0,78.1114,78.1277,78.0951,78.1195,17700.0
2013-08-08 13:05:00,95.85,95.86,95.8,95.81,13800.0,78.1195,78.1277,78.0788,78.0869,13800.0
2013-08-08 13:10:00,95.8,95.8,95.77,95.8,4900.0,78.0788,78.0788,78.0543,78.0788,4900.0
2013-08-08 13:15:00,95.81,95.85,95.77,95.84,7500.0,78.0869,78.1195,78.0543,78.1114,7500.0
2013-08-08 13:20:00,95.84,95.88,95.84,95.88,7500.0,78.1114,78.144,78.1114,78.144,7500.0
2013-08-08 13:25:00,95.87,95.88,95.82,95.83,12500.0,78.1358,78.144,78.0951,78.1032,12500.0
2013-08-08 13:30:00,95.84,95.85,95.81,95.81,8700.0,78.1114,78.1195,78.0869,78.0869,8700.0
2013-08-08 13:35:00,95.81,95.85,95.78,95.78,20800.0,78.0869,78.1195,78.0625,78.0625,20800.0
2013-08-08 13:40:00,95.77,95.77,95.68,95.7,16200.0,78.0543,78.0543,77.981,77.9973,16200.0
2013-08-08 13:45:00,95.71,95.74,95.67,95.69,14900.0,78.0054,78.0299,77.9728,77.9891,14900.0
2013-08-08 13:50:00,95.69,95.76,95.68,95.74,15900.0,77.9891,78.0462,77.981,78.0299,15900.0
2013-08-08 13:55:00,95.76,95.78,95.67,95.72,17000.0,78.0462,78.0625,77.9728,78.0136,17000.0
2013-08-08 14:00:00,95.71,95.79,95.71,95.73,17700.0,78.0054,78.0706,78.0054,78.0217,17700.0
2013-08-08 14:05:00,95.73,95.78,95.7,95.76,16300.0,78.0217,78.0625,77.9973,78.0462,16300.0
2013-08-08 14:10:00,95.74,95.81,95.74,95.76,7300.0,78.0299,78.0869,78.0299,78.0462,7300.0
2013-08-08 14:15:00,95.76,95.79,95.74,95.77,35600.0,78.0462,78.0706,78.0299,78.0543,35600.0
2013-08-08 14:20:00,95.77,95.82,95.76,95.79,9100.0,78.0543,78.0951,78.0462,78.0706,9100.0
2013-08-08 14:25:00,95.79,95.83,95.74,95.79,8700.0,78.0706,78.1032,78.0299,78.0706,8700.0
2013-08-08 14:30:00,95.79,95.81,95.71,95.71,7500.0,78.0706,78.0869,78.0054,78.0054,7500.0
2013-08-08 14:35:00,95.72,95.78,95.72,95.77,6500.0,78.0136,78.0625,78.0136,78.0543,6500.0
2013-08-08 14:40:00,95.77,95.79,95.75,95.78,11200.0,78.0543,78.0706,78.038,78.0625,11200.0
2013-08-08 14:45:00,95.78,95.78,95.75,95.77,6200.0,78.0625,78.0625,78.038,78.0543,6200.0
2013-08-08 14:50:00,95.77,95.79,95.71,95.71,12500.0,78.0543,78.0706,78.0054,78.0054,12500.0
2013-08-08 14:55:00,95.72,95.72,95.64,95.65,12000.0,78.0136,78.0136,77.9484,77.9565,12000.0
2013-08-08 15:00:00,95.66,95.78,95.65,95.75,11700.0,77.9647,78.0625,77.9565,78.038,11700.0
2013-08-08 15:05:00,95.75,95.81,95.75,95.76,11200.0,78.038,78.0869,78.038,78.0462,11200.0
2013-08-08 15:10:00,95.77,95.78,95.72,95.77,6800.0,78.0543,78.0625,78.0136,78.0543,6800.0
2013-08-08 15:15:00,95.77,95.77,95.72,95.72,9800.0,78.0543,78.0543,78.0136,78.0136,9800.0
2013-08-08 15:20:00,95.72,95.73,95.64,95.73,11100.0,78.0136,78.0217,77.9484,78.0217,11100.0
2013-08-08 15:25:00,95.73,95.77,95.68,95.74,22400.0,78.0217,78.0543,77.981,78.0299,22400.0
2013-08-08 15:30:00,95.73,95.75,95.69,95.75,24200.0,78.0217,78.038,77.9891,78.038,24200.0
2013-08-08 15:35:00,95.75,95.78,95.73,95.76,22000.0,78.038,78.0625,78.0217,78.0462,22000.0
2013-08-08 15:40:00,95.75,95.76,95.73,95.73,22100.0,78.038,78.0462,78.0217,78.0217,22100.0
2013-08-08 15:45:00,95.73,95.76,95.7,95.75,21600.0,78.0217,78.0462,77.9973,78.038,21600.0
2013-08-08 15:50:00,95.74,95.74,95.64,95.64,19100.0,78.0299,78.0299,77.9484,77.9484,19100.0
2013-08-08 15:55:00,95.65,95.71,95.59,95.59,49900.0,77.9565,78.0054,77.9076,77.9076,49900.0
2013-08-09 09:30:00,95.6,95.9,95.57,95.7,33200.0,77.9158,78.1603,77.8913,77.9973,33200.0
2013-08-09 09:35:00,95.69,95.79,95.57,95.74,8500.0,77.9891,78.0706,77.8913,78.0299,8500.0
2013-08-09 09:40:00,95.78,95.78,95.55,95.56,19900.0,78.0625,78.0625,77.875,77.8832,19900.0
2013-08-09 09:45:00,95.61,95.67,95.51,95.51,11400.0,77.9239,77.9728,77.8424,77.8424,11400.0
2013-08-09 09:50:00,95.54,95.55,95.37,95.41,10600.0,77.8669,77.875,77.7283,77.7609,10600.0
2013-08-09 09:55:00,95.41,95.6,95.39,95.56,10100.0,77.7609,77.9158,77.7446,77.8832,10100.0
2013-08-09 10:00:00,95.58,95.6,95.35,95.38,12000.0,77.8995,77.9158,77.712,77.7365,12000.0
2013-08-09 10:05:00,95.39,95.46,95.23,95.29,16700.0,77.7446,77.8017,77.6142,77.6631,16700.0
2013-08-09 10:10:00,95.32,95.34,95.17,95.21,8400.0,77.6876,77.7039,77.5653,77.5979,8400.0
2013-08-09 10:15:00,95.24,95.26,95.16,95.19,8300.0,77.6224,77.6387,77.5572,77.5816,8300.0
2013-08-09 10:20:00,95.19,95.19,95.04,95.09,13200.0,77.5816,77.5816,77.4594,77.5001,13200.0
2013-08-09 10:25:00,95.09,95.31,95.05,95.31,19000.0,77.5001,77.6794,77.4675,77.6794,19000.0
2013-08-09 10:30:00,95.31,95.34,95.29,95.33,11100.0,77.6794,77.7039,77.6631,77.6957,11100.0
2013-08-09 10:35:00,95.33,95.34,95.28,95.33,7100.0,77.6957,77.7039,77.655,77.6957,7100.0
2013-08-09 10:40:00,95.33,95.37,95.28,95.37,14100.0,77.6957,77.7283,77.655,77.7283,14100.0
2013-08-09 10:45:00,95.36,95.48,95.35,95.38,17200.0,77.7202,77.818,77.712,77.7365,17200.0
2013-08-09 10:50:00,95.38,95.43,95.32,95.33,9900.0,77.7365,77.7772,77.6876,77.6957,9900.0
2013-08-09 10:55:00,95.35,95.44,95.33,95.4,11400.0,77.712,77.7854,77.6957,77.7528,11400.0
2013-08-09 11:00:00,95.4,95.41,95.3,95.38,25100.0,77.7528,77.7609,77.6713,77.7365,25100.0
2013-08-09 11:05:00,95.38,95.45,95.32,95.45,10200.0,77.7365,77.7935,77.6876,77.7935,10200.0
2013-08-09 11:10:00,95.46,95.49,95.44,95.45,22600.0,77.8017,77.8261,77.7854,77.7935,22600.0
2013-08-09 11:15:00,95.45,95.48,95.35,95.35,17300.0,77.7935,77.818,77.712,77.712,17300.0
2013-08-09 11:20:00,95.35,95.36,95.27,95.33,32400.0,77.712,77.7202,77.6468,77.6957,32400.0
2013-08-09 11:25:00,95.33,95.33,95.15,95.29,10600.0,77.6957,77.6957,77.549,77.6631,10600.0
2013-08-09 11:30:00,95.28,95.33,95.12,95.14,23400.0,77.655,77.6957,77.5246,77.5409,23400.0
2013-08-09 11:35:00,95.15,95.34,95.13,95.23,31600.0,77.549,77.7039,77.5327,77.6142,31600.0
2013-08-09 11:40:00,95.24,95.33,95.22,95.32,5100.0,77.6224,77.6957,77.6061,77.6876,5100.0
2013-08-09 11:45:00,95.36,95.44,95.32,95.44,8200.0,77.7202,77.7854,77.6876,77.7854,8200.0
2013-08-09 11:50:00,95.47,95.47,95.37,95.41,18100.0,77.8098,77.8098,77.7283,77.7609,18100.0
2013-08-09 11:55:00,95.42,95.48,95.4,95.45,20500.0,77.7691,77.818,77.7528,77.7935,20500.0
2013-08-09 12:00:00,95.46,95.46,95.35,95.43,17000.0,77.8017,77.8017,77.712,77.7772,17000.0
2013-08-09 12:05:00,95.41,95.41,95.29,95.29,6500.0,77.7609,77.7609,77.6631,77.6631,6500.0
2013-08-09 12:10:00,95.31,95.45,95.24,95.26,35900.0,77.6794,77.7935,77.6224,77.6387,35900.0
2013-08-09 12:15:00,95.26,95.47,95.24,95.42,29300.0,77.6387,77.8098,77.6224,77.7691,29300.0
2013-08-09 12:20:00,95.42,95.49,95.35,95.38,6400.0,77.7691,77.8261,77.712,77.7365,6400.0
2013-08-09 12:25:00,95.38,95.46,95.37,95.46,4300.0,77.7365,77.8017,77.7283,77.8017,4300.0
2013-08-09 12:30:00,95.45,95.47,95.41,95.43,12800.0,77.7935,77.8098,77.7609,77.7772,12800.0
2013-08-09 12:35:00,95.42,95.42,95.37,95.4,13000.0,77.7691,77.7691,77.7283,77.7528,13000.0
2013-08-09 12:40:00,95.4,95.4,95.37,95.38,4000.0,77.7528,77.7528,77.7283,77.7365,4000.0
2013-08-09 12:45:00,95.39,95.4,95.38,95.4,6100.0,77.7446,77.7528,77.7365,77.7528,6100.0
2013-08-09 12:50:00,95.4,95.4,95.36,95.37,7900.0,77.7528,77.7528,77.7202,77.7283,7900.0
2013-08-09 12:55:00,95.38,95.4,95.37,95.39,8200.0,77.7365,77.7528,77.7283,77.7446,8200.0
2013-08-09 13:00:00,95.39,95.39,95.36,95.37,5800.0,77.7446,77.7446,77.7202,77.7283,5800.0
2013-08-09 13:05:00,95.37,95.4,95.36,95.4,8600.0,77.7283,77.7528,77.7202,77.7528,8600.0
2013-08-09 13:10:00,95.4,95.4,95.39,95.4,6900.0,77.7528,77.7528,77.7446,77.7528,6900.0
2013-08-09 13:15:00,95.4,95.42,95.39,95.39,33900.0,77.7528,77.7691,77.7446,77.7446,33900.0
2013-08-09 13:20:00,95.43,95.45,95.36,95.38,32300.0,77.7772,77.7935,77.7202,77.7365,32300.0
2013-08-09 13:25:00,95.37,95.4,95.37,95.4,9100.0,77.7283,77.7528,77.7283,77.7528,9100.0
2013-08-09 13:30:00,95.4,95.46,95.4,95.45,13800.0,77.7528,77.8017,77.7528,77.7935,13800.0
2013-08-09 13:35:00,95.45,95.45,95.42,95.43,7300.0,77.7935,77.7935,77.7691,77.7772,7300.0
2013-08-09 13:40:00,95.43,95.43,95.42,95.43,5600.0,77.7772,77.7772,77.7691,77.7772,5600.0
2013-08-09 13:45:00,95.43,95.43,95.41,95.42,9100.0,77.7772,77.7772,77.7609,77.7691,9100.0
2013-08-09 13:50:00,95.42,95.44,95.41,95.42,13800.0,77.7691,77.7854,77.7609,77.7691,13800.0
2013-08-09 13:55:00,95.42,95.44,95.38,95.4,8800.0,77.7691,77.7854,77.7365,77.7528,8800.0
2013-08-09 14:00:00,95.4,95.4,95.36,95.39,13800.0,77.7528,77.7528,77.7202,77.7446,13800.0
2013-08-09 14:05:00,95.38,95.38,95.27,95.3,12700.0,77.7365,77.7365,77.6468,77.6713,12700.0
2013-08-09 14:10:00,95.31,95.41,95.31,95.38,8200.0,77.6794,77.7609,77.6794,77.7365,8200.0
2013-08-09 14:15:00,95.38,95.4,95.31,95.31,12100.0,77.7365,77.7528,77.6794,77.6794,12100.0
2013-08-09 14:20:00,95.3,95.31,95.27,95.31,14100.0,77.6713,77.6794,77.6468,77.6794,14100.0
2013-08-09 14:25:00,95.31,95.42,95.28,95.38,15900.0,77.6794,77.7691,77.655,77.7365,15900.0
2013-08-09 14:30:00,95.42,95.56,95.42,95.48,65600.0,77.7691,77.8832,77.7691,77.818,65600.0
2013-08-09 14:35:00,95.48,95.5,95.44,95.47,54300.0,77.818,77.8343,77.7854,77.8098,54300.0
2013-08-09 14:40:00,95.43,95.52,95.43,95.52,10100.0,77.7772,77.8506,77.7772,77.8506,10100.0
2013-08-09 14:45:00,95.52,95.56,95.5,95.56,14000.0,77.8506,77.8832,77.8343,77.8832,14000.0
2013-08-09 14:50:00,95.56,95.65,95.53,95.64,15900.0,77.8832,77.9565,77.8587,77.9484,15900.0
2013-08-09 14:55:00,95.64,95.66,95.57,95.57,22400.0,77.9484,77.9647,77.8913,77.8913,22400.0
2013-08-09 15:00:00,95.55,95.6,95.52,95.53,15700.0,77.875,77.9158,77.8506,77.8587,15700.0
2013-08-09 15:05:00,95.57,95.68,95.57,95.67,16200.0,77.8913,77.981,77.8913,77.9728,16200.0
2013-08-09 15:10:00,95.66,95.67,95.59,95.62,17700.0,77.9647,77.9728,77.9076,77.9321,17700.0
2013-08-09 15:15:00,95.63,95.66,95.63,95.63,19400.0,77.9402,77.9647,77.9402,77.9402,19400.0
2013-08-09 15:20:00,95.62,95.66,95.59,95.62,34300.0,77.9321,77.9647,77.9076,77.9321,34300.0
2013-08-09 15:25:00,95.62,95.67,95.56,95.56,29500.0,77.9321,77.9728,77.8832,77.8832,29500.0
2013-08-09 15:30:00,95.57,95.57,95.47,95.47,20700.0,77.8913,77.8913,77.8098,77.8098,20700.0
2013-08-09 15:35:00,95.49,95.59,95.47,95.59,25500.0,77.8261,77.9076,77.8098,77.9076,25500.0
2013-08-09 15:40:00,95.59,95.68,95.59,95.64,37500.0,77.9076,77.981,77.9076,77.9484,37500.0
2013-08-09 15:45:00,95.64,95.66,95.55,95.58,49300.0,77.9484,77.9647,77.875,77.8995,49300.0
2013-08-09 15:50:00,95.59,95.59,95.5,95.51,44700.0,77.9076,77.9076,77.8343,77.8424,44700.0
2013-08-09 15:55:00,95.52,95.6,95.42,95.47,66900.0,77.8506,77.9158,77.7691,77.8098,66900.0
2013-08-12 09:30:00,95.41,95.61,95.16,95.61,46900.0,77.7609,77.9239,77.5572,77.9239,46900.0
2013-08-12 09:35:00,95.67,95.67,95.14,95.38,17500.0,77.9728,77.9728,77.5409,77.7365,17500.0
2013-08-12 09:40:00,95.4,95.46,95.31,95.36,21300.0,77.7528,77.8017,77.6794,77.7202,21300.0
2013-08-12 09:45:00,95.33,95.35,95.13,95.25,17500.0,77.6957,77.712,77.5327,77.6305,17500.0
2013-08-12 09:50:00,95.28,95.34,95.22,95.24,13800.0,77.655,77.7039,77.6061,77.6224,13800.0
2013-08-12 09:55:00,95.27,95.36,95.1,95.13,12400.0,77.6468,77.7202,77.5083,77.5327,12400.0
2013-08-12 10:00:00,95.13,95.22,95.12,95.15,19300.0,77.5327,77.6061,77.5246,77.549,19300.0
2013-08-12 10:05:00,95.14,95.29,95.1,95.29,28100.0,77.5409,77.6631,77.5083,77.6631,28100.0
2013-08-12 10:10:00,95.28,95.36,95.24,95.31,23100.0,77.655,77.7202,77.6224,77.6794,23100.0
2013-08-12 10:15:00,95.31,95.35,95.22,95.26,9200.0,77.6794,77.712,77.6061,77.6387,9200.0
2013-08-12 10:20:00,95.26,95.26,95.14,95.21,8800.0,77.6387,77.6387,77.5409,77.5979,8800.0
2013-08-12 10:25:00,95.23,95.36,95.22,95.31,17500.0,77.6142,77.7202,77.6061,77.6794,17500.0
2013-08-12 10:30:00,95.32,95.53,95.31,95.52,19100.0,77.6876,77.8587,77.6794,77.8506,19100.0
2013-08-12 10:35:00,95.53,95.54,95.4,95.48,13200.0,77.8587,77.8669,77.7528,77.818,13200.0
2013-08-12 10:40:00,95.49,95.57,95.49,95.52,12900.0,77.8261,77.8913,77.8261,77.8506,12900.0
2013-08-12 10:45:00,95.53,95.54,95.37,95.47,10500.0,77.8587,77.8669,77.7283,77.8098,10500.0
2013-08-12 10:50:00,95.46,95.57,95.46,95.47,15500.0,77.8017,77.8913,77.8017,77.8098,15500.0
2013-08-12 10:55:00,95.47,95.53,95.44,95.5,17900.0,77.8098,77.8587,77.7854,77.8343,17900.0
2013-08-12 11:00:00,95.5,95.51,95.45,95.47,5000.0,77.8343,77.8424,77.7935,77.8098,5000.0
2013-08-12 11:05:00,95.48,95.48,95.34,95.36,6500.0,77.818,77.818,77.7039,77.7202,6500.0
2013-08-12 11:10:00,95.35,95.38,95.34,95.36,5400.0,77.712,77.7365,77.7039,77.7202,5400.0
2013-08-12 11:15:00,95.37,95.41,95.34,95.4,5000.0,77.7283,77.7609,77.7039,77.7528,5000.0
2013-08-12 11:20:00,95.42,95.43,95.3,95.39,19200.0,77.7691,77.7772,77.6713,77.7446,19200.0
2013-08-12 11:25:00,95.4,95.41,95.36,95.41,4800.0,77.7528,77.7609,77.7202,77.7609,4800.0
2013-08-12 11:30:00,95.43,95.46,95.42,95.45,13400.0,77.7772,77.8017,77.7691,77.7935,13400.0
2013-08-12 11:35:00,95.45,95.45,95.38,95.45,8000.0,77.7935,77.7935,77.7365,77.7935,8000.0
2013-08-12 11:40:00,95.47,95.54,95.47,95.5,9800.0,77.8098,77.8669,77.8098,77.8343,9800.0
2013-08-12 11:45:00,95.5,95.52,95.41,95.41,8400.0,77.8343,77.8506,77.7609,77.7609,8400.0
2013-08-12 11:50:00,95.4,95.4,95.31,95.33,11500.0,77.7528,77.7528,77.6794,77.6957,11500.0
2013-08-12 11:55:00,95.33,95.38,95.29,95.38,14600.0,77.6957,77.7365,77.6631,77.7365,14600.0
2013-08-12 12:00:00,95.39,95.41,95.37,95.38,4800.0,77.7446,77.7609,77.7283,77.7365,4800.0
2013-08-12 12:05:00,95.38,95.38,95.26,95.26,6700.0,77.7365,77.7365,77.6387,77.6387,6700.0
2013-08-12 12:10:00,95.23,95.23,95.11,95.15,7200.0,77.6142,77.6142,77.5164,77.549,7200.0
2013-08-12 12:15:00,95.12,95.18,95.12,95.14,15900.0,77.5246,77.5735,77.5246,77.5409,15900.0
2013-08-12 12:20:00,95.15,95.17,95.14,95.14,4500.0,77.549,77.5653,77.5409,77.5409,4500.0
2013-08-12 12:25:00,95.15,95.15,95.01,95.01,5200.0,77.549,77.549,77.4349,77.4349,5200.0
2013-08-12 12:30:00,95.0,95.13,94.95,95.13,9100.0,77.4268,77.5327,77.386,77.5327,9100.0
2013-08-12 12:35:00,95.12,95.14,95.08,95.12,3400.0,77.5246,77.5409,77.492,77.5246,3400.0
2013-08-12 12:40:00,95.11,95.15,95.1,95.1,6000.0,77.5164,77.549,77.5083,77.5083,6000.0
2013-08-12 12:45:00,95.13,95.18,95.11,95.14,23800.0,77.5327,77.5735,77.5164,77.5409,23800.0
2013-08-12 12:50:00,95.16,95.17,95.11,95.11,4800.0,77.5572,77.5653,77.5164,77.5164,4800.0
2013-08-12 12:55:00,95.1,95.16,95.09,95.15,11100.0,77.5083,77.5572,77.5001,77.549,11100.0
2013-08-12 13:00:00,95.16,95.17,95.13,95.15,12900.0,77.5572,77.5653,77.5327,77.549,12900.0
2013-08-12 13:05:00,95.14,95.14,95.02,95.02,4300.0,77.5409,77.5409,77.4431,77.4431,4300.0
2013-08-12 13:10:00,95.02,95.07,95.01,95.01,4500.0,77.4431,77.4838,77.4349,77.4349,4500.0
2013-08-12 13:15:00,95.01,95.13,94.97,95.13,7000.0,77.4349,77.5327,77.4023,77.5327,7000.0
2013-08-12 13:20:00,95.13,95.14,95.09,95.12,10800.0,77.5327,77.5409,77.5001,77.5246,10800.0
2013-08-12 13:25:00,95.09,95.12,95.05,95.11,5100.0,77.5001,77.5246,77.4675,77.5164,5100.0
2013-08-12 13:30:00,95.11,95.16,95.1,95.12,12100.0,77.5164,77.5572,77.5083,77.5246,12100.0
2013-08-12 13:35:00,95.12,95.14,95.07,95.11,6100.0,77.5246,77.5409,77.4838,77.5164,6100.0
2013-08-12 13:40:00,95.11,95.16,95.1,95.14,5600.0,77.5164,77.5572,77.5083,77.5409,5600.0
2013-08-12 13:45:00,95.14,95.14,95.05,95.05,4600.0,77.5409,77.5409,77.4675,77.4675,4600.0
2013-08-12 13:50:00,95.02,95.07,94.99,95.02,9300.0,77.4431,77.4838,77.4186,77.4431,9300.0
2013-08-12 13:55:00,95.03,95.04,95.0,95.03,3700.0,77.4512,77.4594,77.4268,77.4512,3700.0
2013-08-12 14:00:00,95.03,95.03,95.0,95.0,6800.0,77.4512,77.4512,77.4268,77.4268,6800.0
2013-08-12 14:05:00,95.0,95.11,95.0,95.1,9200.0,77.4268,77.5164,77.4268,77.5083,9200.0
2013-08-12 14:10:00,95.11,95.13,95.01,95.05,24300.0,77.5164,77.5327,77.4349,77.4675,24300.0
2013-08-12 14:15:00,95.04,95.04,94.91,94.92,14600.0,77.4594,77.4594,77.3534,77.3616,14600.0
2013-08-12 14:20:00,94.92,94.95,94.92,94.94,7700.0,77.3616,77.386,77.3616,77.3779,7700.0
2013-08-12 14:25:00,94.94,94.95,94.89,94.9,14100.0,77.3779,77.386,77.3371,77.3453,14100.0
2013-08-12 14:30:00,94.9,94.99,94.9,94.96,26900.0,77.3453,77.4186,77.3453,77.3942,26900.0
2013-08-12 14:35:00,94.97,94.97,94.93,94.96,6200.0,77.4023,77.4023,77.3697,77.3942,6200.0
2013-08-12 14:40:00,94.96,94.98,94.94,94.97,4400.0,77.3942,77.4105,77.3779,77.4023,4400.0
2013-08-12 14:45:00,94.97,95.03,94.95,95.01,13700.0,77.4023,77.4512,77.386,77.4349,13700.0
2013-08-12 14:50:00,95.01,95.01,94.96,94.99,11700.0,77.4349,77.4349,77.3942,77.4186,11700.0
2013-08-12 14:55:00,94.99,95.05,94.98,95.01,8100.0,77.4186,77.4675,77.4105,77.4349,8100.0
2013-08-12 15:00:00,95.02,95.02,94.96,94.97,11000.0,77.4431,77.4431,77.3942,77.4023,11000.0
2013-08-12 15:05:00,94.97,94.97,94.93,94.96,7200.0,77.4023,77.4023,77.3697,77.3942,7200.0
2013-08-12 15:10:00,94.96,95.02,94.96,95.0,20300.0,77.3942,77.4431,77.3942,77.4268,20300.0
2013-08-12 15:15:00,95.0,95.01,94.98,95.0,17200.0,77.4268,77.4349,77.4105,77.4268,17200.0
2013-08-12 15:20:00,95.0,95.03,94.99,95.02,26800.0,77.4268,77.4512,77.4186,77.4431,26800.0
2013-08-12 15:25:00,95.01,95.02,94.99,95.0,14500.0,77.4349,77.4431,77.4186,77.4268,14500.0
2013-08-12 15:30:00,95.0,95.01,94.95,94.99,28800.0,77.4268,77.4349,77.386,77.4186,28800.0
2013-08-12 15:35:00,94.99,95.0,94.94,94.99,16900.0,77.4186,77.4268,77.3779,77.4186,16900.0
2013-08-12 15:40:00,95.0,95.0,94.97,94.97,26000.0,77.4268,77.4268,77.4023,77.4023,26000.0
2013-08-12 15:45:00,94.96,95.01,94.94,94.98,64400.0,77.3942,77.4349,77.3779,77.4105,64400.0
2013-08-12 15:50:00,94.97,94.99,94.91,94.92,30200.0,77.4023,77.4186,77.3534,77.3616,30200.0
2013-08-12 15:55:00,94.92,94.95,94.9,94.94,48400.0,77.3616,77.386,77.3453,77.3779,48400.0
2013-08-13 09:30:00,95.34,95.58,95.05,95.54,81100.0,77.7039,77.8995,77.4675,77.8669,81100.0
2013-08-13 09:35:00,95.56,95.58,95.31,95.33,19300.0,77.8832,77.8995,77.6794,77.6957,19300.0
2013-08-13 09:40:00,95.32,95.32,95.11,95.18,11900.0,77.6876,77.6876,77.5164,77.5735,11900.0
2013-08-13 09:45:00,95.21,95.23,95.1,95.19,16500.0,77.5979,77.6142,77.5083,77.5816,16500.0
2013-08-13 09:50:00,95.2,95.21,94.99,95.03,11900.0,77.5898,77.5979,77.4186,77.4512,11900.0
2013-08-13 09:55:00,95.01,95.2,95.0,95.09,12200.0,77.4349,77.5898,77.4268,77.5001,12200.0
2013-08-13 10:00:00,95.09,95.1,94.9,94.91,30500.0,77.5001,77.5083,77.3453,77.3534,30500.0
2013-08-13 10:05:00,94.96,94.96,94.76,94.87,12300.0,77.3942,77.3942,77.2312,77.3208,12300.0
2013-08-13 10:10:00,94.89,94.93,94.82,94.9,13200.0,77.3371,77.3697,77.2801,77.3453,13200.0
2013-08-13 10:15:00,94.86,94.88,94.61,94.68,15200.0,77.3127,77.329,77.1089,77.166,15200.0
2013-08-13 10:20:00,94.67,94.72,94.57,94.63,14600.0,77.1578,77.1986,77.0763,77.1252,14600.0
2013-08-13 10:25:00,94.64,94.74,94.56,94.71,16500.0,77.1334,77.2149,77.0682,77.1904,16500.0
2013-08-13 10:30:00,94.69,94.7,94.47,94.49,29500.0,77.1741,77.1823,76.9948,77.0111,29500.0
2013-08-13 10:35:00,94.48,94.56,94.43,94.56,16000.0,77.003,77.0682,76.9622,77.0682,16000.0
2013-08-13 10:40:00,94.56,94.59,94.47,94.59,17500.0,77.0682,77.0926,76.9948,77.0926,17500.0
2013-08-13 10:45:00,94.59,94.65,94.52,94.62,23600.0,77.0926,77.1415,77.0356,77.1171,23600.0
2013-08-13 10:50:00,94.63,94.66,94.48,94.48,20800.0,77.1252,77.1497,77.003,77.003,20800.0
2013-08-13 10:55:00,94.48,94.62,94.45,94.59,31400.0,77.003,77.1171,76.9785,77.0926,31400.0
2013-08-13 11:00:00,94.56,94.68,94.52,94.63,34700.0,77.0682,77.166,77.0356,77.1252,34700.0
2013-08-13 11:05:00,94.63,94.76,94.59,94.74,49900.0,77.1252,77.2312,77.0926,77.2149,49900.0
2013-08-13 11:10:00,94.75,94.88,94.75,94.82,13200.0,77.223,77.329,77.223,77.2801,13200.0
2013-08-13 11:15:00,94.81,94.98,94.75,94.97,19300.0,77.2719,77.4105,77.223,77.4023,19300.0
2013-08-13 11:20:00,94.98,95.02,94.9,94.94,32900.0,77.4105,77.4431,77.3453,77.3779,32900.0
2013-08-13 11:25:00,94.95,95.02,94.94,95.01,10200.0,77.386,77.4431,77.3779,77.4349,10200.0
2013-08-13 11:30:00,95.0,95.02,94.98,95.02,18100.0,77.4268,77.4431,77.4105,77.4431,18100.0
2013-08-13 11:35:00,95.0,95.01,94.93,94.97,19300.0,77.4268,77.4349,77.3697,77.4023,19300.0
2013-08-13 11:40:00,94.98,95.01,94.96,94.98,19400.0,77.4105,77.4349,77.3942,77.4105,19400.0
2013-08-13 11:45:00,95.0,95.01,94.94,94.95,14300.0,77.4268,77.4349,77.3779,77.386,14300.0
2013-08-13 11:50:00,94.94,95.01,94.94,94.96,18800.0,77.3779,77.4349,77.3779,77.3942,18800.0
2013-08-13 11:55:00,94.95,94.98,94.94,94.98,6800.0,77.386,77.4105,77.3779,77.4105,6800.0
2013-08-13 12:00:00,94.98,94.98,94.73,94.85,15000.0,77.4105,77.4105,77.2067,77.3045,15000.0
2013-08-13 12:05:00,94.85,95.0,94.85,94.99,11600.0,77.3045,77.4268,77.3045,77.4186,11600.0
2013-08-13 12:10:00,94.99,95.02,94.98,95.02,12600.0,77.4186,77.4431,77.4105,77.4431,12600.0
2013-08-13 12:15:00,95.02,95.07,94.94,95.06,16200.0,77.4431,77.4838,77.3779,77.4757,16200.0
2013-08-13 12:20:00,95.06,95.1,95.04,95.05,16400.0,77.4757,77.5083,77.4594,77.4675,16400.0
2013-08-13 12:25:00,95.03,95.08,95.03,95.05,8100.0,77.4512,77.492,77.4512,77.4675,8100.0
2013-08-13 12:30:00,95.07,95.08,94.99,94.99,16500.0,77.4838,77.492,77.4186,77.4186,16500.0
2013-08-13 12:35:00,95.0,95.07,94.99,95.05,35900.0,77.4268,77.4838,77.4186,77.4675,35900.0
2013-08-13 12:40:00,95.02,95.18,95.02,95.05,55900.0,77.4431,77.5735,77.4431,77.4675,55900.0
2013-08-13 12:45:00,95.08,95.12,94.99,95.0,48500.0,77.492,77.5246,77.4186,77.4268,48500.0
2013-08-13 12:50:00,95.0,95.13,95.0,95.05,55600.0,77.4268,77.5327,77.4268,77.4675,55600.0
2013-08-13 12:55:00,95.06,95.11,94.98,94.99,31000.0,77.4757,77.5164,77.4105,77.4186,31000.0
2013-08-13 13:00:00,94.99,95.06,94.98,95.06,11900.0,77.4186,77.4757,77.4105,77.4757,11900.0
2013-08-13 13:05:00,95.07,95.12,95.04,95.11,11900.0,77.4838,77.5246,77.4594,77.5164,11900.0
2013-08-13 13:10:00,95.11,95.29,95.1,95.26,7200.0,77.5164,77.6631,77.5083,77.6387,7200.0
2013-08-13 13:15:00,95.3,95.33,95.19,95.21,13000.0,77.6713,77.6957,77.5816,77.5979,13000.0
2013-08-13 13:20:00,95.2,95.27,95.13,95.13,11000.0,77.5898,77.6468,77.5327,77.5327,11000.0
2013-08-13 13:25:00,95.14,95.2,95.11,95.14,19300.0,77.5409,77.5898,77.5164,77.5409,19300.0
2013-08-13 13:30:00,95.14,95.16,95.11,95.13,8300.0,77.5409,77.5572,77.5164,77.5327,8300.0
2013-08-13 13:35:00,95.12,95.22,95.12,95.21,9100.0,77.5246,77.6061,77.5246,77.5979,9100.0
2013-08-13 13:40:00,95.24,95.26,95.19,95.2,10900.0,77.6224,77.6387,77.5816,77.5898,10900.0
2013-08-13 13:45:00,95.2,95.22,95.19,95.2,10100.0,77.5898,77.6061,77.5816,77.5898,10100.0
2013-08-13 13:50:00,95.21,95.26,95.2,95.2,10800.0,77.5979,77.6387,77.5898,77.5898,10800.0
2013-08-13 13:55:00,95.2,95.26,95.19,95.24,11500.0,77.5898,77.6387,77.5816,77.6224,11500.0
2013-08-13 14:00:00,95.23,95.31,95.22,95.31,8700.0,77.6142,77.6794,77.6061,77.6794,8700.0
2013-08-13 14:05:00,95.32,95.37,95.29,95.37,10200.0,77.6876,77.7283,77.6631,77.7283,10200.0
2013-08-13 14:10:00,95.35,95.41,95.35,95.39,13300.0,77.712,77.7609,77.712,77.7446,13300.0
2013-08-13 14:15:00,95.39,95.44,95.38,95.38,11700.0,77.7446,77.7854,77.7365,77.7365,11700.0
2013-08-13 14:20:00,95.37,95.39,95.29,95.3,12600.0,77.7283,77.7446,77.6631,77.6713,12600.0
2013-08-13 14:25:00,95.29,95.35,95.29,95.35,9800.0,77.6631,77.712,77.6631,77.712,9800.0
2013-08-13 14:30:00,95.35,95.35,95.29,95.3,9000.0,77.712,77.712,77.6631,77.6713,9000.0
2013-08-13 14:35:00,95.31,95.31,95.21,95.26,12800.0,77.6794,77.6794,77.5979,77.6387,12800.0
2013-08-13 14:40:00,95.25,95.37,95.25,95.31,9500.0,77.6305,77.7283,77.6305,77.6794,9500.0
2013-08-13 14:45:00,95.32,95.33,95.22,95.24,13200.0,77.6876,77.6957,77.6061,77.6224,13200.0
2013-08-13 14:50:00,95.24,95.3,95.23,95.24,10600.0,77.6224,77.6713,77.6142,77.6224,10600.0
2013-08-13 14:55:00,95.21,95.27,95.14,95.27,14900.0,77.5979,77.6468,77.5409,77.6468,14900.0
2013-08-13 15:00:00,95.29,95.31,95.26,95.29,15700.0,77.6631,77.6794,77.6387,77.6631,15700.0
2013-08-13 15:05:00,95.3,95.31,95.26,95.29,23200.0,77.6713,77.6794,77.6387,77.6631,23200.0
2013-08-13 15:10:00,95.3,95.31,95.26,95.29,12800.0,77.6713,77.6794,77.6387,77.6631,12800.0
2013-08-13 15:15:00,95.29,95.32,95.26,95.3,15600.0,77.6631,77.6876,77.6387,77.6713,15600.0
2013-08-13 15:20:00,95.3,95.33,95.27,95.31,18400.0,77.6713,77.6957,77.6468,77.6794,18400.0
2013-08-13 15:25:00,95.31,95.34,95.31,95.33,16900.0,77.6794,77.7039,77.6794,77.6957,16900.0
2013-08-13 15:30:00,95.32,95.32,95.26,95.3,22600.0,77.6876,77.6876,77.6387,77.6713,22600.0
2013-08-13 15:35:00,95.3,95.33,95.25,95.31,26000.0,77.6713,77.6957,77.6305,77.6794,26000.0
2013-08-13 15:40:00,95.3,95.31,95.28,95.29,27100.0,77.6713,77.6794,77.655,77.6631,27100.0
2013-08-13 15:45:00,95.3,95.33,95.28,95.29,35600.0,77.6713,77.6957,77.655,77.6631,35600.0
2013-08-13 15:50:00,95.29,95.34,95.26,95.3,44600.0,77.6631,77.7039,77.6387,77.6713,44600.0
2013-08-13 15:55:00,95.29,95.31,95.23,95.25,62100.0,77.6631,77.6794,77.6142,77.6305,62100.0
2013-08-14 09:30:00,95.21,95.36,95.17,95.24,22600.0,77.5979,77.7202,77.5653,77.6224,22600.0
2013-08-14 09:35:00,95.24,95.26,95.07,95.23,15000.0,77.6224,77.6387,77.4838,77.6142,15000.0
2013-08-14 09:40:00,95.27,95.27,95.08,95.24,16300.0,77.6468,77.6468,77.492,77.6224,16300.0
2013-08-14 09:45:00,95.17,95.42,95.16,95.38,18300.0,77.5653,77.7691,77.5572,77.7365,18300.0
2013-08-14 09:50:00,95.38,95.38,95.19,95.31,16900.0,77.7365,77.7365,77.5816,77.6794,16900.0
2013-08-14 09:55:00,95.33,95.34,95.14,95.16,26400.0,77.6957,77.7039,77.5409,77.5572,26400.0
2013-08-14 10:00:00,95.18,95.26,95.1,95.21,14100.0,77.5735,77.6387,77.5083,77.5979,14100.0
2013-08-14 10:05:00,95.18,95.22,94.99,95.07,6900.0,77.5735,77.6061,77.4186,77.4838,6900.0
2013-08-14 10:10:00,95.07,95.07,94.95,95.02,22300.0,77.4838,77.4838,77.386,77.4431,22300.0
2013-08-14 10:15:00,95.01,95.09,94.94,95.08,13900.0,77.4349,77.5001,77.3779,77.492,13900.0
2013-08-14 10:20:00,95.1,95.25,95.08,95.25,8700.0,77.5083,77.6305,77.492,77.6305,8700.0
2013-08-14 10:25:00,95.26,95.28,95.17,95.23,9600.0,77.6387,77.655,77.5653,77.6142,9600.0
2013-08-14 10:30:00,95.21,95.33,95.17,95.25,8100.0,77.5979,77.6957,77.5653,77.6305,8100.0
2013-08-14 10:35:00,95.26,95.27,95.13,95.17,20400.0,77.6387,77.6468,77.5327,77.5653,20400.0
2013-08-14 10:40:00,95.17,95.2,95.09,95.18,20400.0,77.5653,77.5898,77.5001,77.5735,20400.0
2013-08-14 10:45:00,95.21,95.23,95.14,95.19,22500.0,77.5979,77.6142,77.5409,77.5816,22500.0
2013-08-14 10:50:00,95.19,95.19,95.05,95.08,27900.0,77.5816,77.5816,77.4675,77.492,27900.0
2013-08-14 10:55:00,95.07,95.16,95.02,95.12,10700.0,77.4838,77.5572,77.4431,77.5246,10700.0
2013-08-14 11:00:00,95.14,95.14,95.04,95.13,15900.0,77.5409,77.5409,77.4594,77.5327,15900.0
2013-08-14 11:05:00,95.13,95.13,94.99,95.05,51000.0,77.5327,77.5327,77.4186,77.4675,51000.0
2013-08-14 11:10:00,95.06,95.07,94.98,95.04,10900.0,77.4757,77.4838,77.4105,77.4594,10900.0
2013-08-14 11:15:00,95.05,95.21,94.98,95.2,11900.0,77.4675,77.5979,77.4105,77.5898,11900.0
2013-08-14 11:20:00,95.21,95.21,95.0,95.04,16500.0,77.5979,77.5979,77.4268,77.4594,16500.0
2013-08-14 11:25:00,95.04,95.15,95.01,95.13,73200.0,77.4594,77.549,77.4349,77.5327,73200.0
2013-08-14 11:30:00,95.12,95.2,95.08,95.13,16300.0,77.5246,77.5898,77.492,77.5327,16300.0
2013-08-14 11:35:00,95.13,95.18,95.09,95.18,6400.0,77.5327,77.5735,77.5001,77.5735,6400.0
2013-08-14 11:40:00,95.18,95.24,95.17,95.24,18900.0,77.5735,77.6224,77.5653,77.6224,18900.0
2013-08-14 11:45:00,95.21,95.22,95.15,95.2,92700.0,77.5979,77.6061,77.549,77.5898,92700.0
2013-08-14 11:50:00,95.21,95.22,95.12,95.14,8900.0,77.5979,77.6061,77.5246,77.5409,8900.0
2013-08-14 11:55:00,95.15,95.22,95.13,95.19,7400.0,77.549,77.6061,77.5327,77.5816,7400.0
2013-08-14 12:00:00,95.2,95.23,95.2,95.21,18200.0,77.5898,77.6142,77.5898,77.5979,18200.0
2013-08-14 12:05:00,95.2,95.2,95.06,95.06,5900.0,77.5898,77.5898,77.4757,77.4757,5900.0
2013-08-14 12:10:00,95.06,95.11,95.06,95.09,8100.0,77.4757,77.5164,77.4757,77.5001,8100.0
2013-08-14 12:15:00,95.11,95.18,95.09,95.12,9200.0,77.5164,77.5735,77.5001,77.5246,9200.0
2013-08-14 12:20:00,95.13,95.13,94.98,95.02,8400.0,77.5327,77.5327,77.4105,77.4431,8400.0
2013-08-14 12:25:00,95.02,95.12,95.02,95.12,19000.0,77.4431,77.5246,77.4431,77.5246,19000.0
2013-08-14 12:30:00,95.12,95.23,95.1,95.22,23000.0,77.5246,77.6142,77.5083,77.6061,23000.0
2013-08-14 12:35:00,95.22,95.24,95.15,95.16,4300.0,77.6061,77.6224,77.549,77.5572,4300.0
2013-08-14 12:40:00,95.17,95.19,95.13,95.18,7700.0,77.5653,77.5816,77.5327,77.5735,7700.0
2013-08-14 12:45:00,95.19,95.19,95.08,95.17,9100.0,77.5816,77.5816,77.492,77.5653,9100.0
2013-08-14 12:50:00,95.17,95.18,95.12,95.14,8600.0,77.5653,77.5735,77.5246,77.5409,8600.0
2013-08-14 12:55:00,95.14,95.18,95.07,95.07,12700.0,77.5409,77.5735,77.4838,77.4838,12700.0
2013-08-14 13:00:00,95.06,95.12,95.0,95.07,13400.0,77.4757,77.5246,77.4268,77.4838,13400.0
2013-08-14 13:05:00,95.09,95.16,95.07,95.15,8300.0,77.5001,77.5572,77.4838,77.549,8300.0
2013-08-14 13:10:00,95.15,95.15,95.07,95.09,7500.0,77.549,77.549,77.4838,77.5001,7500.0
2013-08-14 13:15:00,95.09,95.1,95.04,95.1,9800.0,77.5001,77.5083,77.4594,77.5083,9800.0
2013-08-14 13:20:00,95.1,95.1,95.0,95.03,11300.0,77.5083,77.5083,77.4268,77.4512,11300.0
2013-08-14 13:25:00,95.03,95.06,95.01,95.01,9600.0,77.4512,77.4757,77.4349,77.4349,9600.0
2013-08-14 13:30:00,95.01,95.01,94.78,94.83,21200.0,77.4349,77.4349,77.2475,77.2882,21200.0
2013-08-14 13:35:00,94.83,94.91,94.75,94.81,12800.0,77.2882,77.3534,77.223,77.2719,12800.0
2013-08-14 13:40:00,94.8,94.87,94.76,94.78,23400.0,77.2638,77.3208,77.2312,77.2475,23400.0
2013-08-14 13:45:00,94.76,94.8,94.69,94.8,6600.0,77.2312,77.2638,77.1741,77.2638,6600.0
2013-08-14 13:50:00,94.8,94.9,94.79,94.79,12800.0,77.2638,77.3453,77.2556,77.2556,12800.0
2013-08-14 13:55:00,94.8,94.8,94.73,94.8,10000.0,77.2638,77.2638,77.2067,77.2638,10000.0
2013-08-14 14:00:00,94.8,94.87,94.78,94.81,10100.0,77.2638,77.3208,77.2475,77.2719,10100.0
2013-08-14 14:05:00,94.83,94.86,94.81,94.86,13500.0,77.2882,77.3127,77.2719,77.3127,13500.0
2013-08-14 14:10:00,94.86,94.88,94.74,94.74,13500.0,77.3127,77.329,77.2149,77.2149,13500.0
2013-08-14 14:15:00,94.75,94.81,94.75,94.78,7000.0,77.223,77.2719,77.223,77.2475,7000.0
2013-08-14 14:20:00,94.78,94.82,94.7,94.82,11800.0,77.2475,77.2801,77.1823,77.2801,11800.0
2013-08-14 14:25:00,94.84,94.9,94.84,94.86,21200.0,77.2964,77.3453,77.2964,77.3127,21200.0
2013-08-14 14:30:00,94.85,94.91,94.77,94.8,17400.0,77.3045,77.3534,77.2393,77.2638,17400.0
2013-08-14 14:35:00,94.8,94.84,94.72,94.84,6600.0,77.2638,77.2964,77.1986,77.2964,6600.0
2013-08-14 14:40:00,94.84,94.84,94.8,94.81,5500.0,77.2964,77.2964,77.2638,77.2719,5500.0
2013-08-14 14:45:00,94.81,94.93,94.8,94.89,11000.0,77.2719,77.3697,77.2638,77.3371,11000.0
2013-08-14 14:50:00,94.87,94.91,94.84,94.84,7600.0,77.3208,77.3534,77.2964,77.2964,7600.0
2013-08-14 14:55:00,94.84,94.89,94.8,94.85,9300.0,77.2964,77.3371,77.2638,77.3045,9300.0
2013-08-14 15:00:00,94.85,94.87,94.81,94.84,11900.0,77.3045,77.3208,77.2719,77.2964,11900.0
2013-08-14 15:05:00,94.85,94.95,94.85,94.91,11000.0,77.3045,77.386,77.3045,77.3534,11000.0
2013-08-14 15:10:00,94.92,95.11,94.91,95.11,13900.0,77.3616,77.5164,77.3534,77.5164,13900.0
2013-08-14 15:15:00,95.11,95.12,95.04,95.07,9800.0,77.5164,77.5246,77.4594,77.4838,9800.0
2013-08-14 15:20:00,95.06,95.06,95.01,95.06,7900.0,77.4757,77.4757,77.4349,77.4757,7900.0
2013-08-14 15:25:00,95.07,95.1,95.02,95.04,9900.0,77.4838,77.5083,77.4431,77.4594,9900.0
2013-08-14 15:30:00,95.04,95.04,94.95,94.95,13400.0,77.4594,77.4594,77.386,77.386,13400.0
2013-08-14 15:35:00,94.93,94.97,94.87,94.89,14700.0,77.3697,77.4023,77.3208,77.3371,14700.0
2013-08-14 15:40:00,94.89,94.93,94.86,94.93,17500.0,77.3371,77.3697,77.3127,77.3697,17500.0
2013-08-14 15:45:00,94.93,94.96,94.89,94.92,32200.0,77.3697,77.3942,77.3371,77.3616,32200.0
2013-08-14 15:50:00,94.92,94.95,94.9,94.94,13400.0,77.3616,77.386,77.3453,77.3779,13400.0
2013-08-14 15:55:00,94.92,94.93,94.84,94.85,48900.0,77.3616,77.3697,77.2964,77.3045,48900.0
2013-08-15 09:30:00,93.98,94.11,93.78,94.11,29800.0,76.5954,76.7014,76.4324,76.7014,29800.0
2013-08-15 09:35:00,94.15,94.39,94.1,94.26,16400.0,76.734,76.9296,76.6932,76.8236,16400.0
2013-08-15 09:40:00,94.27,94.63,94.25,94.63,30500.0,76.8318,77.1252,76.8155,77.1252,30500.0
2013-08-15 09:45:00,94.64,94.84,94.62,94.73,68400.0,77.1334,77.2964,77.1171,77.2067,68400.0
2013-08-15 09:50:00,94.66,94.69,94.38,94.47,33000.0,77.1497,77.1741,76.9214,76.9948,33000.0
2013-08-15 09:55:00,94.48,94.52,94.3,94.52,18300.0,77.003,77.0356,76.8562,77.0356,18300.0
2013-08-15 10:00:00,94.53,94.59,94.31,94.4,19900.0,77.0437,77.0926,76.8644,76.9377,19900.0
2013-08-15 10:05:00,94.43,94.55,94.18,94.34,28900.0,76.9622,77.06,76.7584,76.8888,28900.0
2013-08-15 10:10:00,94.3,94.39,94.2,94.29,44800.0,76.8562,76.9296,76.7747,76.8481,44800.0
2013-08-15 10:15:00,94.28,94.38,94.28,94.38,10600.0,76.8399,76.9214,76.8399,76.9214,10600.0
2013-08-15 10:20:00,94.39,94.4,94.18,94.18,18700.0,76.9296,76.9377,76.7584,76.7584,18700.0
2013-08-15 10:25:00,94.18,94.22,94.08,94.14,45900.0,76.7584,76.791,76.6769,76.7258,45900.0
2013-08-15 10:30:00,94.15,94.22,94.0,94.09,21700.0,76.734,76.791,76.6117,76.6851,21700.0
2013-08-15 10:35:00,94.08,94.26,94.05,94.13,13800.0,76.6769,76.8236,76.6525,76.7177,13800.0
2013-08-15 10:40:00,94.08,94.08,94.0,94.04,12300.0,76.6769,76.6769,76.6117,76.6443,12300.0
2013-08-15 10:45:00,94.06,94.06,93.92,94.04,31300.0,76.6606,76.6606,76.5465,76.6443,31300.0
2013-08-15 10:50:00,94.01,94.01,93.9,93.99,14000.0,76.6199,76.6199,76.5302,76.6036,14000.0
2013-08-15 10:55:00,93.98,94.05,93.91,94.03,21400.0,76.5954,76.6525,76.5384,76.6362,21400.0
2013-08-15 11:00:00,94.02,94.23,93.98,94.21,32800.0,76.628,76.7992,76.5954,76.7829,32800.0
2013-08-15 11:05:00,94.21,94.27,94.15,94.19,14700.0,76.7829,76.8318,76.734,76.7666,14700.0
2013-08-15 11:10:00,94.2,94.43,94.2,94.32,25900.0,76.7747,76.9622,76.7747,76.8725,25900.0
2013-08-15 11:15:00,94.3,94.36,94.28,94.28,11600.0,76.8562,76.9051,76.8399,76.8399,11600.0
2013-08-15 11:20:00,94.3,94.35,94.22,94.33,17100.0,76.8562,76.897,76.791,76.8807,17100.0
2013-08-15 11:25:00,94.33,94.37,94.28,94.34,13900.0,76.8807,76.9133,76.8399,76.8888,13900.0
2013-08-15 11:30:00,94.35,94.41,94.3,94.35,14900.0,76.897,76.9459,76.8562,76.897,14900.0
2013-08-15 11:35:00,94.32,94.48,94.29,94.42,18100.0,76.8725,77.003,76.8481,76.9541,18100.0
2013-08-15 11:40:00,94.42,94.42,94.25,94.26,16100.0,76.9541,76.9541,76.8155,76.8236,16100.0
2013-08-15 11:45:00,94.26,94.3,94.17,94.2,23500.0,76.8236,76.8562,76.7503,76.7747,23500.0
2013-08-15 11:50:00,94.23,94.27,94.05,94.13,34000.0,76.7992,76.8318,76.6525,76.7177,34000.0
2013-08-15 11:55:00,94.12,94.17,93.96,93.96,15900.0,76.7095,76.7503,76.5791,76.5791,15900.0
2013-08-15 12:00:00,93.96,93.96,93.92,93.92,11400.0,76.5791,76.5791,76.5465,76.5465,11400.0
2013-08-15 12:05:00,93.93,94.13,93.86,94.1,20000.0,76.5547,76.7177,76.4976,76.6932,20000.0
2013-08-15 12:10:00,94.1,94.1,93.98,94.0,6500.0,76.6932,76.6932,76.5954,76.6117,6500.0
2013-08-15 12:15:00,94.0,94.09,93.98,94.09,13300.0,76.6117,76.6851,76.5954,76.6851,13300.0
2013-08-15 12:20:00,94.08,94.09,94.01,94.01,16100.0,76.6769,76.6851,76.6199,76.6199,16100.0
2013-08-15 12:25:00,94.01,94.03,93.92,94.01,10800.0,76.6199,76.6362,76.5465,76.6199,10800.0
2013-08-15 12:30:00,94.02,94.13,94.02,94.09,17800.0,76.628,76.7177,76.628,76.6851,17800.0
2013-08-15 12:35:00,94.08,94.08,93.87,93.89,11100.0,76.6769,76.6769,76.5058,76.5221,11100.0
2013-08-15 12:40:00,93.9,93.99,93.89,93.96,7500.0,76.5302,76.6036,76.5221,76.5791,7500.0
2013-08-15 12:45:00,93.96,93.96,93.87,93.89,12700.0,76.5791,76.5791,76.5058,76.5221,12700.0
2013-08-15 12:50:00,93.9,94.05,93.9,94.05,7300.0,76.5302,76.6525,76.5302,76.6525,7300.0
2013-08-15 12:55:00,94.05,94.05,93.95,93.96,10700.0,76.6525,76.6525,76.571,76.5791,10700.0
2013-08-15 13:00:00,93.96,94.06,93.94,94.04,13500.0,76.5791,76.6606,76.5628,76.6443,13500.0
2013-08-15 13:05:00,94.03,94.03,93.91,93.92,14400.0,76.6362,76.6362,76.5384,76.5465,14400.0
2013-08-15 13:10:00,93.91,93.91,93.61,93.75,36500.0,76.5384,76.5384,76.2939,76.408,36500.0
2013-08-15 13:15:00,93.77,93.78,93.66,93.78,9900.0,76.4243,76.4324,76.3346,76.4324,9900.0
2013-08-15 13:20:00,93.77,93.92,93.77,93.87,9400.0,76.4243,76.5465,76.4243,76.5058,9400.0
2013-08-15 13:25:00,93.86,93.86,93.79,93.85,6500.0,76.4976,76.4976,76.4406,76.4895,6500.0
2013-08-15 13:30:00,93.85,93.87,93.83,93.83,9900.0,76.4895,76.5058,76.4732,76.4732,9900.0
2013-08-15 13:35:00,93.83,93.85,93.78,93.78,8700.0,76.4732,76.4895,76.4324,76.4324,8700.0
2013-08-15 13:40:00,93.79,93.9,93.78,93.89,8100.0,76.4406,76.5302,76.4324,76.5221,8100.0
2013-08-15 13:45:00,93.9,93.91,93.83,93.83,17200.0,76.5302,76.5384,76.4732,76.4732,17200.0
2013-08-15 13:50:00,93.84,93.84,93.68,93.68,12100.0,76.4813,76.4813,76.3509,76.3509,12100.0
2013-08-15 13:55:00,93.67,93.67,93.62,93.67,13500.0,76.3428,76.3428,76.302,76.3428,13500.0
2013-08-15 14:00:00,93.68,93.7,93.56,93.65,16800.0,76.3509,76.3672,76.2531,76.3265,16800.0
2013-08-15 14:05:00,93.67,93.69,93.58,93.58,9200.0,76.3428,76.3591,76.2694,76.2694,9200.0
2013-08-15 14:10:00,93.59,93.6,93.46,93.49,17600.0,76.2776,76.2857,76.1716,76.1961,17600.0
2013-08-15 14:15:00,93.5,93.51,93.45,93.51,12900.0,76.2042,76.2124,76.1635,76.2124,12900.0
2013-08-15 14:20:00,93.51,93.78,93.51,93.78,20700.0,76.2124,76.4324,76.2124,76.4324,20700.0
2013-08-15 14:25:00,93.79,94.0,93.79,93.92,16600.0,76.4406,76.6117,76.4406,76.5465,16600.0
2013-08-15 14:30:00,93.94,94.04,93.94,94.01,12100.0,76.5628,76.6443,76.5628,76.6199,12100.0
2013-08-15 14:35:00,94.01,94.04,93.94,93.95,6000.0,76.6199,76.6443,76.5628,76.571,6000.0
2013-08-15 14:40:00,93.95,93.95,93.87,93.93,16200.0,76.571,76.571,76.5058,76.5547,16200.0
2013-08-15 14:45:00,93.92,94.02,93.92,93.97,10400.0,76.5465,76.628,76.5465,76.5873,10400.0
2013-08-15 14:50:00,93.95,94.03,93.93,94.03,11300.0,76.571,76.6362,76.5547,76.6362,11300.0
2013-08-15 14:55:00,94.03,94.09,93.99,94.03,15800.0,76.6362,76.6851,76.6036,76.6362,15800.0
2013-08-15 15:00:00,94.03,94.03,93.92,93.94,18800.0,76.6362,76.6362,76.5465,76.5628,18800.0
2013-08-15 15:05:00,93.95,94.09,93.95,94.08,20000.0,76.571,76.6851,76.571,76.6769,20000.0
2013-08-15 15:10:00,94.08,94.09,93.95,94.0,19200.0,76.6769,76.6851,76.571,76.6117,19200.0
2013-08-15 15:15:00,94.0,94.05,93.92,93.92,13100.0,76.6117,76.6525,76.5465,76.5465,13100.0
2013-08-15 15:20:00,93.92,93.98,93.9,93.98,13600.0,76.5465,76.5954,76.5302,76.5954,13600.0
2013-08-15 15:25:00,93.98,94.02,93.91,93.98,13400.0,76.5954,76.628,76.5384,76.5954,13400.0
2013-08-15 15:30:00,93.98,94.04,93.96,93.97,22000.0,76.5954,76.6443,76.5791,76.5873,22000.0
2013-08-15 15:35:00,93.97,93.97,93.91,93.92,17100.0,76.5873,76.5873,76.5384,76.5465,17100.0
2013-08-15 15:40:00,93.91,93.94,93.87,93.94,20700.0,76.5384,76.5628,76.5058,76.5628,20700.0
2013-08-15 15:45:00,93.92,94.02,93.92,93.95,34100.0,76.5465,76.628,76.5465,76.571,34100.0
2013-08-15 15:50:00,93.94,93.99,93.86,93.86,17100.0,76.5628,76.6036,76.4976,76.4976,17100.0
2013-08-15 15:55:00,93.87,93.87,93.78,93.8,62200.0,76.5058,76.5058,76.4324,76.4487,62200.0
2013-08-16 09:30:00,93.57,94.0,93.45,93.98,106000.0,76.2613,76.6117,76.1635,76.5954,106000.0
2013-08-16 09:35:00,93.94,94.64,93.91,94.53,27100.0,76.5628,77.1334,76.5384,77.0437,27100.0
2013-08-16 09:40:00,94.54,94.58,94.43,94.5,19000.0,77.0519,77.0845,76.9622,77.0193,19000.0
2013-08-16 09:45:00,94.5,94.5,94.22,94.44,17400.0,77.0193,77.0193,76.791,76.9704,17400.0
2013-08-16 09:50:00,94.41,94.42,94.3,94.34,15000.0,76.9459,76.9541,76.8562,76.8888,15000.0
2013-08-16 09:55:00,94.31,94.36,94.1,94.31,12500.0,76.8644,76.9051,76.6932,76.8644,12500.0
2013-08-16 10:00:00,94.29,94.53,94.27,94.51,13200.0,76.8481,77.0437,76.8318,77.0274,13200.0
2013-08-16 10:05:00,94.5,94.59,94.39,94.39,10700.0,77.0193,77.0926,76.9296,76.9296,10700.0
2013-08-16 10:10:00,94.41,94.44,94.34,94.34,9800.0,76.9459,76.9704,76.8888,76.8888,9800.0
2013-08-16 10:15:00,94.34,94.39,94.26,94.26,11200.0,76.8888,76.9296,76.8236,76.8236,11200.0
2013-08-16 10:20:00,94.26,94.32,94.19,94.19,10000.0,76.8236,76.8725,76.7666,76.7666,10000.0
2013-08-16 10:25:00,94.19,94.36,94.12,94.31,26500.0,76.7666,76.9051,76.7095,76.8644,26500.0
2013-08-16 10:30:00,94.31,94.33,94.15,94.26,9500.0,76.8644,76.8807,76.734,76.8236,9500.0
2013-08-16 10:35:00,94.32,94.39,94.28,94.38,10400.0,76.8725,76.9296,76.8399,76.9214,10400.0
2013-08-16 10:40:00,94.37,94.37,94.31,94.35,7700.0,76.9133,76.9133,76.8644,76.897,7700.0
2013-08-16 10:45:00,94.37,94.46,94.3,94.46,11700.0,76.9133,76.9867,76.8562,76.9867,11700.0
2013-08-16 10:50:00,94.46,94.46,94.31,94.36,12300.0,76.9867,76.9867,76.8644,76.9051,12300.0
2013-08-16 10:55:00,94.41,94.44,94.32,94.34,11000.0,76.9459,76.9704,76.8725,76.8888,11000.0
2013-08-16 11:00:00,94.34,94.43,94.3,94.43,18800.0,76.8888,76.9622,76.8562,76.9622,18800.0
2013-08-16 11:05:00,94.43,94.46,94.33,94.33,16200.0,76.9622,76.9867,76.8807,76.8807,16200.0
2013-08-16 11:10:00,94.35,94.36,94.24,94.24,10500.0,76.897,76.9051,76.8073,76.8073,10500.0
2013-08-16 11:15:00,94.26,94.43,94.26,94.34,11800.0,76.8236,76.9622,76.8236,76.8888,11800.0
2013-08-16 11:20:00,94.34,94.34,94.21,94.21,8200.0,76.8888,76.8888,76.7829,76.7829,8200.0
2013-08-16 11:25:00,94.21,94.21,94.06,94.15,11300.0,76.7829,76.7829,76.6606,76.734,11300.0
2013-08-16 11:30:00,94.13,94.22,94.13,94.22,9600.0,76.7177,76.791,76.7177,76.791,9600.0
2013-08-16 11:35:00,94.24,94.42,94.22,94.39,8400.0,76.8073,76.9541,76.791,76.9296,8400.0
2013-08-16 11:40:00,94.39,94.49,94.37,94.45,8000.0,76.9296,77.0111,76.9133,76.9785,8000.0
2013-08-16 11:45:00,94.47,94.47,94.36,94.37,8400.0,76.9948,76.9948,76.9051,76.9133,8400.0
2013-08-16 11:50:00,94.37,94.39,94.32,94.39,6900.0,76.9133,76.9296,76.8725,76.9296,6900.0
2013-08-16 11:55:00,94.39,94.4,94.3,94.38,13600.0,76.9296,76.9377,76.8562,76.9214,13600.0
2013-08-16 12:00:00,94.36,94.39,94.25,94.38,11700.0,76.9051,76.9296,76.8155,76.9214,11700.0
2013-08-16 12:05:00,94.38,94.38,94.26,94.27,9700.0,76.9214,76.9214,76.8236,76.8318,9700.0
2013-08-16 12:10:00,94.26,94.34,94.25,94.31,24500.0,76.8236,76.8888,76.8155,76.8644,24500.0
2013-08-16 12:15:00,94.31,94.32,94.3,94.32,3300.0,76.8644,76.8725,76.8562,76.8725,3300.0
2013-08-16 12:20:00,94.32,94.36,94.3,94.32,8800.0,76.8725,76.9051,76.8562,76.8725,8800.0
2013-08-16 12:25:00,94.34,94.34,94.22,94.24,8300.0,76.8888,76.8888,76.791,76.8073,8300.0
2013-08-16 12:30:00,94.26,94.26,94.19,94.26,7500.0,76.8236,76.8236,76.7666,76.8236,7500.0
2013-08-16 12:35:00,94.33,94.33,94.27,94.3,5600.0,76.8807,76.8807,76.8318,76.8562,5600.0
2013-08-16 12:40:00,94.3,94.3,94.19,94.21,5500.0,76.8562,76.8562,76.7666,76.7829,5500.0
2013-08-16 12:45:00,94.21,94.32,94.21,94.24,7300.0,76.7829,76.8725,76.7829,76.8073,7300.0
2013-08-16 12:50:00,94.24,94.3,94.23,94.29,10600.0,76.8073,76.8562,76.7992,76.8481,10600.0
2013-08-16 12:55:00,94.31,94.34,94.28,94.28,8800.0,76.8644,76.8888,76.8399,76.8399,8800.0
2013-08-16 13:00:00,94.28,94.28,94.22,94.26,9300.0,76.8399,76.8399,76.791,76.8236,9300.0
2013-08-16 13:05:00,94.27,94.27,94.2,94.21,7300.0,76.8318,76.8318,76.7747,76.7829,7300.0
2013-08-16 13:10:00,94.21,94.21,94.15,94.15,5700.0,76.7829,76.7829,76.734,76.734,5700.0
2013-08-16 13:15:00,94.13,94.17,94.11,94.12,18300.0,76.7177,76.7503,76.7014,76.7095,18300.0
2013-08-16 13:20:00,94.12,94.16,94.04,94.15,10900.0,76.7095,76.7421,76.6443,76.734,10900.0
2013-08-16 13:25:00,94.15,94.15,94.06,94.08,8000.0,76.734,76.734,76.6606,76.6769,8000.0
2013-08-16 13:30:00,94.07,94.11,94.06,94.06,3500.0,76.6688,76.7014,76.6606,76.6606,3500.0
2013-08-16 13:35:00,94.07,94.08,94.02,94.02,9700.0,76.6688,76.6769,76.628,76.628,9700.0
2013-08-16 13:40:00,94.02,94.05,93.96,94.01,6100.0,76.628,76.6525,76.5791,76.6199,6100.0
2013-08-16 13:45:00,94.01,94.1,93.99,94.1,5400.0,76.6199,76.6932,76.6036,76.6932,5400.0
2013-08-16 13:50:00,94.11,94.13,94.08,94.09,5600.0,76.7014,76.7177,76.6769,76.6851,5600.0
2013-08-16 13:55:00,94.08,94.13,94.08,94.11,5200.0,76.6769,76.7177,76.6769,76.7014,5200.0
2013-08-16 14:00:00,94.12,94.16,94.05,94.05,8200.0,76.7095,76.7421,76.6525,76.6525,8200.0
2013-08-16 14:05:00,94.05,94.11,94.02,94.03,18000.0,76.6525,76.7014,76.628,76.6362,18000.0
2013-08-16 14:10:00,94.02,94.12,94.02,94.11,16800.0,76.628,76.7095,76.628,76.7014,16800.0
2013-08-16 14:15:00,94.11,94.11,93.95,93.96,9900.0,76.7014,76.7014,76.571,76.5791,9900.0
2013-08-16 14:20:00,93.94,94.07,93.94,94.04,9500.0,76.5628,76.6688,76.5628,76.6443,9500.0
2013-08-16 14:25:00,94.04,94.18,94.04,94.16,8300.0,76.6443,76.7584,76.6443,76.7421,8300.0
2013-08-16 14:30:00,94.16,94.17,94.13,94.13,9400.0,76.7421,76.7503,76.7177,76.7177,9400.0
2013-08-16 14:35:00,94.13,94.17,94.08,94.17,9400.0,76.7177,76.7503,76.6769,76.7503,9400.0
2013-08-16 14:40:00,94.19,94.19,94.1,94.11,8600.0,76.7666,76.7666,76.6932,76.7014,8600.0
2013-08-16 14:45:00,94.12,94.21,94.12,94.17,9100.0,76.7095,76.7829,76.7095,76.7503,9100.0
2013-08-16 14:50:00,94.19,94.3,94.17,94.29,10000.0,76.7666,76.8562,76.7503,76.8481,10000.0
2013-08-16 14:55:00,94.29,94.29,94.2,94.27,10000.0,76.8481,76.8481,76.7747,76.8318,10000.0
2013-08-16 15:00:00,94.27,94.27,94.19,94.19,15400.0,76.8318,76.8318,76.7666,76.7666,15400.0
2013-08-16 15:05:00,94.19,94.32,94.19,94.32,18800.0,76.7666,76.8725,76.7666,76.8725,18800.0
2013-08-16 15:10:00,94.32,94.32,94.19,94.3,13800.0,76.8725,76.8725,76.7666,76.8562,13800.0
2013-08-16 15:15:00,94.3,94.32,94.27,94.27,9700.0,76.8562,76.8725,76.8318,76.8318,9700.0
2013-08-16 15:20:00,94.27,94.29,94.24,94.28,8900.0,76.8318,76.8481,76.8073,76.8399,8900.0
2013-08-16 15:25:00,94.28,94.31,94.21,94.29,14600.0,76.8399,76.8644,76.7829,76.8481,14600.0
2013-08-16 15:30:00,94.29,94.32,94.28,94.3,13900.0,76.8481,76.8725,76.8399,76.8562,13900.0
2013-08-16 15:35:00,94.3,94.44,94.3,94.41,22600.0,76.8562,76.9704,76.8562,76.9459,22600.0
2013-08-16 15:40:00,94.41,94.42,94.32,94.33,27000.0,76.9459,76.9541,76.8725,76.8807,27000.0
2013-08-16 15:45:00,94.32,94.38,94.25,94.26,35500.0,76.8725,76.9214,76.8155,76.8236,35500.0
2013-08-16 15:50:00,94.26,94.27,94.09,94.13,72200.0,76.8236,76.8318,76.6851,76.7177,72200.0
2013-08-16 15:55:00,94.14,94.14,94.01,94.02,150400.0,76.7258,76.7258,76.6199,76.628,150400.0
2013-08-19 09:30:00,93.88,94.37,93.88,94.3,42000.0,76.5139,76.9133,76.5139,76.8562,42000.0
2013-08-19 09:35:00,94.29,94.65,94.23,94.54,35600.0,76.8481,77.1415,76.7992,77.0519,35600.0
2013-08-19 09:40:00,94.54,94.79,94.51,94.75,13500.0,77.0519,77.2556,77.0274,77.223,13500.0
2013-08-19 09:45:00,94.74,94.84,94.69,94.83,10000.0,77.2149,77.2964,77.1741,77.2882,10000.0
2013-08-19 09:50:00,94.88,94.89,94.5,94.58,26400.0,77.329,77.3371,77.0193,77.0845,26400.0
2013-08-19 09:55:00,94.62,94.62,94.31,94.37,15300.0,77.1171,77.1171,76.8644,76.9133,15300.0
2013-08-19 10:00:00,94.38,94.53,94.34,94.53,28400.0,76.9214,77.0437,76.8888,77.0437,28400.0
2013-08-19 10:05:00,94.54,94.78,94.49,94.73,22400.0,77.0519,77.2475,77.0111,77.2067,22400.0
2013-08-19 10:10:00,94.74,94.88,94.72,94.88,17700.0,77.2149,77.329,77.1986,77.329,17700.0
2013-08-19 10:15:00,94.88,94.98,94.79,94.98,10400.0,77.329,77.4105,77.2556,77.4105,10400.0
2013-08-19 10:20:00,94.93,94.93,94.71,94.74,12300.0,77.3697,77.3697,77.1904,77.2149,12300.0
2013-08-19 10:25:00,94.73,94.76,94.64,94.76,11000.0,77.2067,77.2312,77.1334,77.2312,11000.0
2013-08-19 10:30:00,94.76,94.84,94.66,94.84,16900.0,77.2312,77.2964,77.1497,77.2964,16900.0
2013-08-19 10:35:00,94.84,94.84,94.73,94.77,17300.0,77.2964,77.2964,77.2067,77.2393,17300.0
2013-08-19 10:40:00,94.78,94.79,94.67,94.71,11500.0,77.2475,77.2556,77.1578,77.1904,11500.0
2013-08-19 10:45:00,94.71,94.71,94.56,94.65,10900.0,77.1904,77.1904,77.0682,77.1415,10900.0
2013-08-19 10:50:00,94.64,94.72,94.54,94.71,10300.0,77.1334,77.1986,77.0519,77.1904,10300.0
2013-08-19 10:55:00,94.71,94.73,94.52,94.58,7000.0,77.1904,77.2067,77.0356,77.0845,7000.0
2013-08-19 11:00:00,94.59,94.62,94.5,94.53,11000.0,77.0926,77.1171,77.0193,77.0437,11000.0
2013-08-19 11:05:00,94.53,94.69,94.51,94.65,8000.0,77.0437,77.1741,77.0274,77.1415,8000.0
2013-08-19 11:10:00,94.65,94.74,94.63,94.74,11600.0,77.1415,77.2149,77.1252,77.2149,11600.0
2013-08-19 11:15:00,94.74,94.74,94.54,94.54,11700.0,77.2149,77.2149,77.0519,77.0519,11700.0
2013-08-19 11:20:00,94.51,94.51,94.44,94.48,7700.0,77.0274,77.0274,76.9704,77.003,7700.0
2013-08-19 11:25:00,94.5,94.55,94.45,94.48,17900.0,77.0193,77.06,76.9785,77.003,17900.0
2013-08-19 11:30:00,94.48,94.54,94.4,94.51,12200.0,77.003,77.0519,76.9377,77.0274,12200.0
2013-08-19 11:35:00,94.53,94.62,94.53,94.54,13700.0,77.0437,77.1171,77.0437,77.0519,13700.0
2013-08-19 11:40:00,94.52,94.54,94.44,94.47,7500.0,77.0356,77.0519,76.9704,76.9948,7500.0
2013-08-19 11:45:00,94.48,94.5,94.46,94.46,11900.0,77.003,77.0193,76.9867,76.9867,11900.0
2013-08-19 11:50:00,94.48,94.5,94.42,94.43,6900.0,77.003,77.0193,76.9541,76.9622,6900.0
2013-08-19 11:55:00,94.43,94.43,94.28,94.29,6400.0,76.9622,76.9622,76.8399,76.8481,6400.0
2013-08-19 12:00:00,94.3,94.43,94.29,94.43,8400.0,76.8562,76.9622,76.8481,76.9622,8400.0
2013-08-19 12:05:00,94.43,94.55,94.43,94.52,12400.0,76.9622,77.06,76.9622,77.0356,12400.0
2013-08-19 12:10:00,94.52,94.53,94.48,94.53,7300.0,77.0356,77.0437,77.003,77.0437,7300.0
2013-08-19 12:15:00,94.54,94.54,94.48,94.53,10400.0,77.0519,77.0519,77.003,77.0437,10400.0
2013-08-19 12:20:00,94.54,94.54,94.42,94.44,7800.0,77.0519,77.0519,76.9541,76.9704,7800.0
2013-08-19 12:25:00,94.44,94.44,94.39,94.4,6900.0,76.9704,76.9704,76.9296,76.9377,6900.0
2013-08-19 12:30:00,94.4,94.45,94.38,94.45,8200.0,76.9377,76.9785,76.9214,76.9785,8200.0
2013-08-19 12:35:00,94.44,94.49,94.4,94.45,11200.0,76.9704,77.0111,76.9377,76.9785,11200.0
2013-08-19 12:40:00,94.45,94.45,94.35,94.43,7600.0,76.9785,76.9785,76.897,76.9622,7600.0
2013-08-19 12:45:00,94.42,94.43,94.35,94.38,37200.0,76.9541,76.9622,76.897,76.9214,37200.0
2013-08-19 12:50:00,94.38,94.44,94.38,94.44,10600.0,76.9214,76.9704,76.9214,76.9704,10600.0
2013-08-19 12:55:00,94.43,94.48,94.42,94.45,9200.0,76.9622,77.003,76.9541,76.9785,9200.0
2013-08-19 13:00:00,94.45,94.45,94.34,94.37,7800.0,76.9785,76.9785,76.8888,76.9133,7800.0
2013-08-19 13:05:00,94.38,94.42,94.34,94.37,7000.0,76.9214,76.9541,76.8888,76.9133,7000.0
2013-08-19 13:10:00,94.37,94.43,94.36,94.43,3200.0,76.9133,76.9622,76.9051,76.9622,3200.0
2013-08-19 13:15:00,94.43,94.43,94.37,94.39,10900.0,76.9622,76.9622,76.9133,76.9296,10900.0
2013-08-19 13:20:00,94.38,94.38,94.33,94.36,4000.0,76.9214,76.9214,76.8807,76.9051,4000.0
2013-08-19 13:25:00,94.37,94.38,94.32,94.32,27300.0,76.9133,76.9214,76.8725,76.8725,27300.0
2013-08-19 13:30:00,94.31,94.33,94.25,94.28,11000.0,76.8644,76.8807,76.8155,76.8399,11000.0
2013-08-19 13:35:00,94.28,94.33,94.27,94.31,6200.0,76.8399,76.8807,76.8318,76.8644,6200.0
2013-08-19 13:40:00,94.31,94.31,94.25,94.3,6400.0,76.8644,76.8644,76.8155,76.8562,6400.0
2013-08-19 13:45:00,94.3,94.33,94.29,94.31,10300.0,76.8562,76.8807,76.8481,76.8644,10300.0
2013-08-19 13:50:00,94.31,94.32,94.29,94.31,10800.0,76.8644,76.8725,76.8481,76.8644,10800.0
2013-08-19 13:55:00,94.31,94.32,94.24,94.31,23800.0,76.8644,76.8725,76.8073,76.8644,23800.0
2013-08-19 14:00:00,94.31,94.36,94.27,94.27,7100.0,76.8644,76.9051,76.8318,76.8318,7100.0
2013-08-19 14:05:00,94.27,94.31,94.24,94.31,7700.0,76.8318,76.8644,76.8073,76.8644,7700.0
2013-08-19 14:10:00,94.3,94.33,94.3,94.3,11500.0,76.8562,76.8807,76.8562,76.8562,11500.0
2013-08-19 14:15:00,94.29,94.33,94.29,94.32,14600.0,76.8481,76.8807,76.8481,76.8725,14600.0
2013-08-19 14:20:00,94.31,94.31,94.23,94.23,6600.0,76.8644,76.8644,76.7992,76.7992,6600.0
2013-08-19 14:25:00,94.24,94.24,94.16,94.2,10200.0,76.8073,76.8073,76.7421,76.7747,10200.0
2013-08-19 14:30:00,94.19,94.2,94.07,94.07,11400.0,76.7666,76.7747,76.6688,76.6688,11400.0
2013-08-19 14:35:00,94.08,94.14,94.08,94.14,9600.0,76.6769,76.7258,76.6769,76.7258,9600.0
2013-08-19 14:40:00,94.14,94.15,94.09,94.11,25900.0,76.7258,76.734,76.6851,76.7014,25900.0
2013-08-19 14:45:00,94.1,94.1,94.05,94.05,18700.0,76.6932,76.6932,76.6525,76.6525,18700.0
2013-08-19 14:50:00,94.05,94.08,94.01,94.03,15300.0,76.6525,76.6769,76.6199,76.6362,15300.0
2013-08-19 14:55:00,94.03,94.05,93.97,94.0,27700.0,76.6362,76.6525,76.5873,76.6117,27700.0
2013-08-19 15:00:00,94.0,94.01,93.93,93.94,10000.0,76.6117,76.6199,76.5547,76.5628,10000.0
2013-08-19 15:05:00,93.94,94.0,93.92,93.95,19200.0,76.5628,76.6117,76.5465,76.571,19200.0
2013-08-19 15:10:00,93.95,93.96,93.87,93.95,15000.0,76.571,76.5791,76.5058,76.571,15000.0
2013-08-19 15:15:00,93.95,94.02,93.94,94.0,33200.0,76.571,76.628,76.5628,76.6117,33200.0
2013-08-19 15:20:00,93.99,94.05,93.99,94.04,24900.0,76.6036,76.6525,76.6036,76.6443,24900.0
2013-08-19 15:25:00,94.04,94.11,94.0,94.04,24800.0,76.6443,76.7014,76.6117,76.6443,24800.0
2013-08-19 15:30:00,94.04,94.18,94.03,94.12,26500.0,76.6443,76.7584,76.6362,76.7095,26500.0
2013-08-19 15:35:00,94.12,94.13,93.95,93.96,26400.0,76.7095,76.7177,76.571,76.5791,26400.0
2013-08-19 15:40:00,93.95,94.0,93.92,93.95,26900.0,76.571,76.6117,76.5465,76.571,26900.0
2013-08-19 15:45:00,93.95,93.95,93.86,93.89,44200.0,76.571,76.571,76.4976,76.5221,44200.0
2013-08-19 15:50:00,93.88,93.89,93.73,93.74,71000.0,76.5139,76.5221,76.3917,76.3998,71000.0
2013-08-19 15:55:00,93.75,93.87,93.73,93.75,186800.0,76.408,76.5058,76.3917,76.408,186800.0
2013-08-20 09:30:00,93.87,94.08,93.76,93.95,50100.0,76.5058,76.6769,76.4161,76.571,50100.0
2013-08-20 09:35:00,94.0,94.06,93.9,93.96,16700.0,76.6117,76.6606,76.5302,76.5791,16700.0
2013-08-20 09:40:00,93.95,94.18,93.95,94.06,17900.0,76.571,76.7584,76.571,76.6606,17900.0
2013-08-20 09:45:00,94.06,94.23,94.04,94.15,22600.0,76.6606,76.7992,76.6443,76.734,22600.0
2013-08-20 09:50:00,94.14,94.16,94.04,94.09,17500.0,76.7258,76.7421,76.6443,76.6851,17500.0
2013-08-20 09:55:00,94.09,94.12,93.92,93.97,14700.0,76.6851,76.7095,76.5465,76.5873,14700.0
2013-08-20 10:00:00,93.98,94.09,93.95,94.02,24600.0,76.5954,76.6851,76.571,76.628,24600.0
2013-08-20 10:05:00,94.02,94.02,93.84,93.9,29200.0,76.628,76.628,76.4813,76.5302,29200.0
2013-08-20 10:10:00,93.89,94.02,93.89,94.0,52200.0,76.5221,76.628,76.5221,76.6117,52200.0
2013-08-20 10:15:00,94.01,94.06,93.97,94.02,15100.0,76.6199,76.6606,76.5873,76.628,15100.0
2013-08-20 10:20:00,93.99,94.04,93.98,93.99,20400.0,76.6036,76.6443,76.5954,76.6036,20400.0
2013-08-20 10:25:00,94.0,94.03,93.92,93.97,12700.0,76.6117,76.6362,76.5465,76.5873,12700.0
2013-08-20 10:30:00,93.97,94.01,93.94,93.98,19100.0,76.5873,76.6199,76.5628,76.5954,19100.0
2013-08-20 10:35:00,93.97,94.04,93.91,94.03,15700.0,76.5873,76.6443,76.5384,76.6362,15700.0
2013-08-20 10:40:00,94.02,94.03,93.92,94.02,8100.0,76.628,76.6362,76.5465,76.628,8100.0
2013-08-20 10:45:00,94.01,94.04,93.92,94.0,26200.0,76.6199,76.6443,76.5465,76.6117,26200.0
2013-08-20 10:50:00,94.01,94.02,93.97,94.01,11200.0,76.6199,76.628,76.5873,76.6199,11200.0
2013-08-20 10:55:00,94.0,94.02,93.96,94.0,30000.0,76.6117,76.628,76.5791,76.6117,30000.0
2013-08-20 11:00:00,94.0,94.02,93.97,94.01,13900.0,76.6117,76.628,76.5873,76.6199,13900.0
2013-08-20 11:05:00,94.01,94.02,93.97,94.0,11300.0,76.6199,76.628,76.5873,76.6117,11300.0
2013-08-20 11:10:00,93.99,94.0,93.92,93.94,26800.0,76.6036,76.6117,76.5465,76.5628,26800.0
2013-08-20 11:15:00,93.96,94.02,93.95,94.0,13100.0,76.5791,76.628,76.571,76.6117,13100.0
2013-08-20 11:20:00,93.99,94.01,93.97,94.0,15600.0,76.6036,76.6199,76.5873,76.6117,15600.0
2013-08-20 11:25:00,94.0,94.01,93.96,93.98,15700.0,76.6117,76.6199,76.5791,76.5954,15700.0
2013-08-20 11:30:00,93.98,94.08,93.98,94.08,47800.0,76.5954,76.6769,76.5954,76.6769,47800.0
2013-08-20 11:35:00,94.08,94.21,94.07,94.2,17800.0,76.6769,76.7829,76.6688,76.7747,17800.0
2013-08-20 11:40:00,94.2,94.25,94.19,94.22,24000.0,76.7747,76.8155,76.7666,76.791,24000.0
2013-08-20 11:45:00,94.22,94.27,94.19,94.27,12800.0,76.791,76.8318,76.7666,76.8318,12800.0
2013-08-20 11:50:00,94.28,94.39,94.26,94.37,9300.0,76.8399,76.9296,76.8236,76.9133,9300.0
2013-08-20 11:55:00,94.39,94.39,94.33,94.33,8900.0,76.9296,76.9296,76.8807,76.8807,8900.0
2013-08-20 12:00:00,94.33,94.37,94.28,94.37,19100.0,76.8807,76.9133,76.8399,76.9133,19100.0
2013-08-20 12:05:00,94.37,94.38,94.33,94.34,13100.0,76.9133,76.9214,76.8807,76.8888,13100.0
2013-08-20 12:10:00,94.33,94.38,94.26,94.36,15900.0,76.8807,76.9214,76.8236,76.9051,15900.0
2013-08-20 12:15:00,94.35,94.46,94.35,94.45,9600.0,76.897,76.9867,76.897,76.9785,9600.0
2013-08-20 12:20:00,94.44,94.45,94.41,94.42,7900.0,76.9704,76.9785,76.9459,76.9541,7900.0
2013-08-20 12:25:00,94.44,94.45,94.43,94.43,4700.0,76.9704,76.9785,76.9622,76.9622,4700.0
2013-08-20 12:30:00,94.43,94.47,94.42,94.42,14200.0,76.9622,76.9948,76.9541,76.9541,14200.0
2013-08-20 12:35:00,94.43,94.44,94.36,94.36,22000.0,76.9622,76.9704,76.9051,76.9051,22000.0
2013-08-20 12:40:00,94.37,94.38,94.27,94.34,21200.0,76.9133,76.9214,76.8318,76.8888,21200.0
2013-08-20 12:45:00,94.33,94.35,94.28,94.3,14100.0,76.8807,76.897,76.8399,76.8562,14100.0
2013-08-20 12:50:00,94.29,94.31,94.28,94.29,18000.0,76.8481,76.8644,76.8399,76.8481,18000.0
2013-08-20 12:55:00,94.29,94.31,94.28,94.31,10000.0,76.8481,76.8644,76.8399,76.8644,10000.0
2013-08-20 13:00:00,94.32,94.39,94.31,94.33,15300.0,76.8725,76.9296,76.8644,76.8807,15300.0
2013-08-20 13:05:00,94.33,94.34,94.29,94.32,7200.0,76.8807,76.8888,76.8481,76.8725,7200.0
2013-08-20 13:10:00,94.33,94.4,94.33,94.39,8500.0,76.8807,76.9377,76.8807,76.9296,8500.0
2013-08-20 13:15:00,94.38,94.39,94.3,94.3,8200.0,76.9214,76.9296,76.8562,76.8562,8200.0
2013-08-20 13:20:00,94.31,94.31,94.24,94.25,12700.0,76.8644,76.8644,76.8073,76.8155,12700.0
2013-08-20 13:25:00,94.26,94.26,94.13,94.14,19900.0,76.8236,76.8236,76.7177,76.7258,19900.0
2013-08-20 13:30:00,94.14,94.16,94.08,94.15,19800.0,76.7258,76.7421,76.6769,76.734,19800.0
2013-08-20 13:35:00,94.15,94.15,94.1,94.13,8900.0,76.734,76.734,76.6932,76.7177,8900.0
2013-08-20 13:40:00,94.12,94.15,94.1,94.14,33800.0,76.7095,76.734,76.6932,76.7258,33800.0
2013-08-20 13:45:00,94.15,94.16,94.11,94.13,9700.0,76.734,76.7421,76.7014,76.7177,9700.0
2013-08-20 13:50:00,94.13,94.18,94.11,94.18,10800.0,76.7177,76.7584,76.7014,76.7584,10800.0
2013-08-20 13:55:00,94.18,94.2,94.13,94.15,9000.0,76.7584,76.7747,76.7177,76.734,9000.0
2013-08-20 14:00:00,94.13,94.18,94.11,94.13,13300.0,76.7177,76.7584,76.7014,76.7177,13300.0
2013-08-20 14:05:00,94.14,94.19,94.11,94.13,16900.0,76.7258,76.7666,76.7014,76.7177,16900.0
2013-08-20 14:10:00,94.15,94.16,94.11,94.15,11200.0,76.734,76.7421,76.7014,76.734,11200.0
2013-08-20 14:15:00,94.14,94.16,94.09,94.09,9800.0,76.7258,76.7421,76.6851,76.6851,9800.0
2013-08-20 14:20:00,94.08,94.09,94.04,94.08,11600.0,76.6769,76.6851,76.6443,76.6769,11600.0
2013-08-20 14:25:00,94.08,94.08,94.03,94.04,11500.0,76.6769,76.6769,76.6362,76.6443,11500.0
2013-08-20 14:30:00,94.06,94.13,94.04,94.06,10300.0,76.6606,76.7177,76.6443,76.6606,10300.0
2013-08-20 14:35:00,94.05,94.06,93.95,94.01,34400.0,76.6525,76.6606,76.571,76.6199,34400.0
2013-08-20 14:40:00,94.0,94.03,93.98,93.98,16400.0,76.6117,76.6362,76.5954,76.5954,16400.0
2013-08-20 14:45:00,93.99,94.02,93.94,94.0,16200.0,76.6036,76.628,76.5628,76.6117,16200.0
2013-08-20 14:50:00,94.0,94.01,93.96,93.98,11900.0,76.6117,76.6199,76.5791,76.5954,11900.0
2013-08-20 14:55:00,93.96,93.96,93.87,93.88,20100.0,76.5791,76.5791,76.5058,76.5139,20100.0
2013-08-20 15:00:00,93.9,94.0,93.9,93.98,12400.0,76.5302,76.6117,76.5302,76.5954,12400.0
2013-08-20 15:05:00,93.99,94.01,93.97,93.98,20400.0,76.6036,76.6199,76.5873,76.5954,20400.0
2013-08-20 15:10:00,93.99,94.0,93.94,93.99,10500.0,76.6036,76.6117,76.5628,76.6036,10500.0
2013-08-20 15:15:00,93.99,94.01,93.98,94.0,17200.0,76.6036,76.6199,76.5954,76.6117,17200.0
2013-08-20 15:20:00,94.0,94.01,93.97,94.0,16900.0,76.6117,76.6199,76.5873,76.6117,16900.0
2013-08-20 15:25:00,94.0,94.01,93.96,93.98,15800.0,76.6117,76.6199,76.5791,76.5954,15800.0
2013-08-20 15:30:00,94.0,94.08,93.99,94.03,29200.0,76.6117,76.6769,76.6036,76.6362,29200.0
2013-08-20 15:35:00,94.04,94.09,94.02,94.04,21600.0,76.6443,76.6851,76.628,76.6443,21600.0
2013-08-20 15:40:00,94.03,94.03,93.93,93.93,35900.0,76.6362,76.6362,76.5547,76.5547,35900.0
2013-08-20 15:45:00,93.94,93.94,93.85,93.9,49500.0,76.5628,76.5628,76.4895,76.5302,49500.0
2013-08-20 15:50:00,93.89,93.91,93.77,93.77,57800.0,76.5221,76.5384,76.4243,76.4243,57800.0
2013-08-20 15:55:00,93.77,93.81,93.69,93.76,103400.0,76.4243,76.4569,76.3591,76.4161,103400.0
2013-08-21 09:30:00,93.49,93.86,93.49,93.83,26400.0,76.1961,76.4976,76.1961,76.4732,26400.0
2013-08-21 09:35:00,93.84,93.99,93.68,93.84,8400.0,76.4813,76.6036,76.3509,76.4813,8400.0
2013-08-21 09:40:00,93.85,94.01,93.71,93.98,7700.0,76.4895,76.6199,76.3754,76.5954,7700.0
2013-08-21 09:45:00,93.98,94.09,93.9,94.07,17600.0,76.5954,76.6851,76.5302,76.6688,17600.0
2013-08-21 09:50:00,94.02,94.06,93.74,93.81,19200.0,76.628,76.6606,76.3998,76.4569,19200.0
2013-08-21 09:55:00,93.79,93.8,93.69,93.7,11500.0,76.4406,76.4487,76.3591,76.3672,11500.0
2013-08-21 10:00:00,93.72,94.0,93.7,93.98,11300.0,76.3835,76.6117,76.3672,76.5954,11300.0
2013-08-21 10:05:00,93.96,94.04,93.85,93.85,13100.0,76.5791,76.6443,76.4895,76.4895,13100.0
2013-08-21 10:10:00,93.8,93.98,93.76,93.76,9000.0,76.4487,76.5954,76.4161,76.4161,9000.0
2013-08-21 10:15:00,93.73,93.92,93.67,93.91,9300.0,76.3917,76.5465,76.3428,76.5384,9300.0
2013-08-21 10:20:00,93.92,94.07,93.91,94.03,13500.0,76.5465,76.6688,76.5384,76.6362,13500.0
2013-08-21 10:25:00,94.01,94.2,94.01,94.12,8700.0,76.6199,76.7747,76.6199,76.7095,8700.0
2013-08-21 10:30:00,94.12,94.12,93.97,94.02,8700.0,76.7095,76.7095,76.5873,76.628,8700.0
2013-08-21 10:35:00,94.01,94.1,93.98,94.1,7500.0,76.6199,76.6932,76.5954,76.6932,7500.0
2013-08-21 10:40:00,94.12,94.28,94.12,94.28,9200.0,76.7095,76.8399,76.7095,76.8399,9200.0
2013-08-21 10:45:00,94.29,94.31,94.24,94.26,13400.0,76.8481,76.8644,76.8073,76.8236,13400.0
2013-08-21 10:50:00,94.27,94.3,94.19,94.23,6600.0,76.8318,76.8562,76.7666,76.7992,6600.0
2013-08-21 10:55:00,94.22,94.27,94.22,94.23,7800.0,76.791,76.8318,76.791,76.7992,7800.0
2013-08-21 11:00:00,94.23,94.28,94.15,94.26,8300.0,76.7992,76.8399,76.734,76.8236,8300.0
2013-08-21 11:05:00,94.25,94.25,94.14,94.14,19000.0,76.8155,76.8155,76.7258,76.7258,19000.0
2013-08-21 11:10:00,94.15,94.27,94.14,94.27,16000.0,76.734,76.8318,76.7258,76.8318,16000.0
2013-08-21 11:15:00,94.27,94.31,94.22,94.29,8600.0,76.8318,76.8644,76.791,76.8481,8600.0
2013-08-21 11:20:00,94.25,94.31,94.18,94.27,24100.0,76.8155,76.8644,76.7584,76.8318,24100.0
2013-08-21 11:25:00,94.27,94.33,94.2,94.2,9500.0,76.8318,76.8807,76.7747,76.7747,9500.0
2013-08-21 11:30:00,94.2,94.3,94.18,94.3,10900.0,76.7747,76.8562,76.7584,76.8562,10900.0
2013-08-21 11:35:00,94.31,94.43,94.2,94.24,14300.0,76.8644,76.9622,76.7747,76.8073,14300.0
2013-08-21 11:40:00,94.25,94.29,94.13,94.26,28600.0,76.8155,76.8481,76.7177,76.8236,28600.0
2013-08-21 11:45:00,94.26,94.26,94.13,94.13,10100.0,76.8236,76.8236,76.7177,76.7177,10100.0
2013-08-21 11:50:00,94.13,94.19,94.06,94.09,5000.0,76.7177,76.7666,76.6606,76.6851,5000.0
2013-08-21 11:55:00,94.06,94.12,94.06,94.1,18300.0,76.6606,76.7095,76.6606,76.6932,18300.0
2013-08-21 12:00:00,94.1,94.13,94.07,94.09,4200.0,76.6932,76.7177,76.6688,76.6851,4200.0
2013-08-21 12:05:00,94.09,94.12,94.07,94.12,6900.0,76.6851,76.7095,76.6688,76.7095,6900.0
2013-08-21 12:10:00,94.12,94.19,94.12,94.19,5000.0,76.7095,76.7666,76.7095,76.7666,5000.0
2013-08-21 12:15:00,94.21,94.3,94.17,94.3,6000.0,76.7829,76.8562,76.7503,76.8562,6000.0
2013-08-21 12:20:00,94.3,94.34,94.22,94.27,13800.0,76.8562,76.8888,76.791,76.8318,13800.0
2013-08-21 12:25:00,94.27,94.29,94.23,94.24,14400.0,76.8318,76.8481,76.7992,76.8073,14400.0
2013-08-21 12:30:00,94.25,94.28,94.22,94.23,6700.0,76.8155,76.8399,76.791,76.7992,6700.0
2013-08-21 12:35:00,94.24,94.25,94.2,94.2,5500.0,76.8073,76.8155,76.7747,76.7747,5500.0
2013-08-21 12:40:00,94.2,94.24,94.18,94.24,4900.0,76.7747,76.8073,76.7584,76.8073,4900.0
2013-08-21 12:45:00,94.24,94.31,94.24,94.3,8000.0,76.8073,76.8644,76.8073,76.8562,8000.0
2013-08-21 12:50:00,94.28,94.34,94.24,94.33,5600.0,76.8399,76.8888,76.8073,76.8807,5600.0
2013-08-21 12:55:00,94.33,94.33,94.25,94.27,3900.0,76.8807,76.8807,76.8155,76.8318,3900.0
2013-08-21 13:00:00,94.28,94.3,94.21,94.3,15800.0,76.8399,76.8562,76.7829,76.8562,15800.0
2013-08-21 13:05:00,94.3,94.33,94.26,94.33,8200.0,76.8562,76.8807,76.8236,76.8807,8200.0
2013-08-21 13:10:00,94.34,94.45,94.32,94.44,12900.0,76.8888,76.9785,76.8725,76.9704,12900.0
2013-08-21 13:15:00,94.43,94.48,94.43,94.45,6800.0,76.9622,77.003,76.9622,76.9785,6800.0
2013-08-21 13:20:00,94.44,94.44,94.38,94.39,6600.0,76.9704,76.9704,76.9214,76.9296,6600.0
2013-08-21 13:25:00,94.4,94.47,94.4,94.46,9400.0,76.9377,76.9948,76.9377,76.9867,9400.0
2013-08-21 13:30:00,94.46,94.47,94.37,94.39,10200.0,76.9867,76.9948,76.9133,76.9296,10200.0
2013-08-21 13:35:00,94.39,94.43,94.39,94.43,9700.0,76.9296,76.9622,76.9296,76.9622,9700.0
2013-08-21 13:40:00,94.42,94.46,94.36,94.46,7700.0,76.9541,76.9867,76.9051,76.9867,7700.0
2013-08-21 13:45:00,94.45,94.5,94.43,94.49,16100.0,76.9785,77.0193,76.9622,77.0111,16100.0
2013-08-21 13:50:00,94.49,94.49,94.39,94.4,8800.0,77.0111,77.0111,76.9296,76.9377,8800.0
2013-08-21 13:55:00,94.41,94.43,94.37,94.38,5000.0,76.9459,76.9622,76.9133,76.9214,5000.0
2013-08-21 14:00:00,94.38,94.38,94.0,94.07,39400.0,76.9214,76.9214,76.6117,76.6688,39400.0
2013-08-21 14:05:00,94.06,94.17,93.88,94.17,20700.0,76.6606,76.7503,76.5139,76.7503,20700.0
2013-08-21 14:10:00,94.18,94.27,94.1,94.13,13400.0,76.7584,76.8318,76.6932,76.7177,13400.0
2013-08-21 14:15:00,94.14,94.31,94.04,94.04,19500.0,76.7258,76.8644,76.6443,76.6443,19500.0
2013-08-21 14:20:00,94.06,94.06,93.96,94.04,16400.0,76.6606,76.6606,76.5791,76.6443,16400.0
2013-08-21 14:25:00,94.04,94.22,94.04,94.21,15500.0,76.6443,76.791,76.6443,76.7829,15500.0
2013-08-21 14:30:00,94.21,94.43,94.21,94.42,16500.0,76.7829,76.9622,76.7829,76.9541,16500.0
2013-08-21 14:35:00,94.41,94.45,94.33,94.33,11300.0,76.9459,76.9785,76.8807,76.8807,11300.0
2013-08-21 14:40:00,94.31,94.41,94.23,94.39,12000.0,76.8644,76.9459,76.7992,76.9296,12000.0
2013-08-21 14:45:00,94.43,94.67,94.43,94.67,25000.0,76.9622,77.1578,76.9622,77.1578,25000.0
2013-08-21 14:50:00,94.67,94.67,94.59,94.64,18800.0,77.1578,77.1578,77.0926,77.1334,18800.0
2013-08-21 14:55:00,94.62,94.62,94.53,94.55,19400.0,77.1171,77.1171,77.0437,77.06,19400.0
2013-08-21 15:00:00,94.56,94.56,94.39,94.49,22700.0,77.0682,77.0682,76.9296,77.0111,22700.0
2013-08-21 15:05:00,94.49,94.56,94.46,94.55,16400.0,77.0111,77.0682,76.9867,77.06,16400.0
2013-08-21 15:10:00,94.55,94.61,94.53,94.55,40800.0,77.06,77.1089,77.0437,77.06,40800.0
2013-08-21 15:15:00,94.54,94.54,94.46,94.49,20400.0,77.0519,77.0519,76.9867,77.0111,20400.0
2013-08-21 15:20:00,94.48,94.5,94.42,94.48,18400.0,77.003,77.0193,76.9541,77.003,18400.0
2013-08-21 15:25:00,94.46,94.53,94.39,94.42,32900.0,76.9867,77.0437,76.9296,76.9541,32900.0
2013-08-21 15:30:00,94.42,94.5,94.38,94.49,31000.0,76.9541,77.0193,76.9214,77.0111,31000.0
2013-08-21 15:35:00,94.49,94.49,94.38,94.39,22100.0,77.0111,77.0111,76.9214,76.9296,22100.0
2013-08-21 15:40:00,94.39,94.4,94.26,94.27,24300.0,76.9296,76.9377,76.8236,76.8318,24300.0
2013-08-21 15:45:00,94.26,94.29,94.08,94.13,34800.0,76.8236,76.8481,76.6769,76.7177,34800.0
2013-08-21 15:50:00,94.13,94.14,94.02,94.02,52200.0,76.7177,76.7258,76.628,76.628,52200.0
2013-08-21 15:55:00,94.01,94.09,93.94,94.01,81800.0,76.6199,76.6851,76.5628,76.6199,81800.0
2013-08-22 09:30:00,94.3,94.37,94.0,94.25,21400.0,76.8562,76.9133,76.6117,76.8155,21400.0
2013-08-22 09:35:00,94.26,94.48,94.26,94.37,10400.0,76.8236,77.003,76.8236,76.9133,10400.0
2013-08-22 09:40:00,94.41,94.76,94.41,94.62,16100.0,76.9459,77.2312,76.9459,77.1171,16100.0
2013-08-22 09:45:00,94.64,94.64,94.5,94.58,6100.0,77.1334,77.1334,77.0193,77.0845,6100.0
2013-08-22 09:50:00,94.58,94.72,94.54,94.6,9200.0,77.0845,77.1986,77.0519,77.1008,9200.0
2013-08-22 09:55:00,94.65,94.78,94.63,94.63,8900.0,77.1415,77.2475,77.1252,77.1252,8900.0
2013-08-22 10:00:00,94.65,94.66,94.51,94.62,10700.0,77.1415,77.1497,77.0274,77.1171,10700.0
2013-08-22 10:05:00,94.63,94.63,94.47,94.5,8800.0,77.1252,77.1252,76.9948,77.0193,8800.0
2013-08-22 10:10:00,94.52,94.71,94.46,94.68,7100.0,77.0356,77.1904,76.9867,77.166,7100.0
2013-08-22 10:15:00,94.68,94.86,94.68,94.75,6400.0,77.166,77.3127,77.166,77.223,6400.0
2013-08-22 10:20:00,94.8,94.84,94.76,94.76,6800.0,77.2638,77.2964,77.2312,77.2312,6800.0
2013-08-22 10:25:00,94.78,94.78,94.63,94.66,13500.0,77.2475,77.2475,77.1252,77.1497,13500.0
2013-08-22 10:30:00,94.66,94.67,94.58,94.6,67600.0,77.1497,77.1578,77.0845,77.1008,67600.0
2013-08-22 10:35:00,94.63,94.63,94.57,94.59,10400.0,77.1252,77.1252,77.0763,77.0926,10400.0
2013-08-22 10:40:00,94.59,94.63,94.56,94.58,11200.0,77.0926,77.1252,77.0682,77.0845,11200.0
2013-08-22 10:45:00,94.6,94.61,94.53,94.57,9700.0,77.1008,77.1089,77.0437,77.0763,9700.0
2013-08-22 10:50:00,94.55,94.57,94.4,94.55,10100.0,77.06,77.0763,76.9377,77.06,10100.0
2013-08-22 10:55:00,94.54,94.55,94.42,94.43,8700.0,77.0519,77.06,76.9541,76.9622,8700.0
2013-08-22 11:00:00,94.44,94.44,94.37,94.39,16800.0,76.9704,76.9704,76.9133,76.9296,16800.0
2013-08-22 11:05:00,94.39,94.43,94.37,94.4,12300.0,76.9296,76.9622,76.9133,76.9377,12300.0
2013-08-22 11:10:00,94.41,94.41,94.33,94.38,7000.0,76.9459,76.9459,76.8807,76.9214,7000.0
2013-08-22 11:15:00,94.36,94.37,94.28,94.28,4200.0,76.9051,76.9133,76.8399,76.8399,4200.0
2013-08-22 11:20:00,94.29,94.4,94.27,94.4,11000.0,76.8481,76.9377,76.8318,76.9377,11000.0
2013-08-22 11:25:00,94.4,94.43,94.34,94.36,10900.0,76.9377,76.9622,76.8888,76.9051,10900.0
2013-08-22 11:30:00,94.36,94.4,94.35,94.4,7300.0,76.9051,76.9377,76.897,76.9377,7300.0
2013-08-22 11:35:00,94.41,94.41,94.38,94.39,7500.0,76.9459,76.9459,76.9214,76.9296,7500.0
2013-08-22 11:40:00,94.39,94.41,94.31,94.34,5900.0,76.9296,76.9459,76.8644,76.8888,5900.0
2013-08-22 11:45:00,94.39,94.44,94.38,94.38,11400.0,76.9296,76.9704,76.9214,76.9214,11400.0
2013-08-22 11:50:00,94.39,94.42,94.34,94.34,14000.0,76.9296,76.9541,76.8888,76.8888,14000.0
2013-08-22 11:55:00,94.34,94.41,94.33,94.4,7600.0,76.8888,76.9459,76.8807,76.9377,7600.0
2013-08-22 12:00:00,94.4,94.42,94.35,94.35,15100.0,76.9377,76.9541,76.897,76.897,15100.0
2013-08-22 12:05:00,94.35,94.4,94.35,94.37,5600.0,76.897,76.9377,76.897,76.9133,5600.0
2013-08-22 12:10:00,94.38,94.42,94.38,94.39,8800.0,76.9214,76.9541,76.9214,76.9296,8800.0
2013-08-22 12:15:00,94.4,94.41,94.39,94.4,9100.0,76.9377,76.9459,76.9296,76.9377,9100.0
2013-08-22 12:20:00,94.4,94.41,94.37,94.39,3300.0,76.9377,76.9459,76.9133,76.9296,3300.0
2013-08-22 12:25:00,94.4,94.4,94.24,94.25,4000.0,76.9377,76.9377,76.8073,76.8155,4000.0
2013-08-22 12:30:00,94.25,94.41,94.25,94.41,4700.0,76.8155,76.9459,76.8155,76.9459,4700.0
2013-08-22 12:35:00,94.41,94.41,94.39,94.4,5400.0,76.9459,76.9459,76.9296,76.9377,5400.0
2013-08-22 12:40:00,94.4,94.4,94.37,94.37,2700.0,76.9377,76.9377,76.9133,76.9133,2700.0
2013-08-22 12:45:00,94.37,94.37,94.29,94.3,2100.0,76.9133,76.9133,76.8481,76.8562,2100.0
2013-08-22 12:50:00,94.3,94.31,94.2,94.21,4400.0,76.8562,76.8644,76.7747,76.7829,4400.0
2013-08-22 12:55:00,94.21,94.21,94.06,94.09,6200.0,76.7829,76.7829,76.6606,76.6851,6200.0
2013-08-22 13:00:00,94.11,94.2,94.0,94.0,26800.0,76.7014,76.7747,76.6117,76.6117,26800.0
2013-08-22 13:05:00,94.0,94.04,94.0,94.04,3100.0,76.6117,76.6443,76.6117,76.6443,3100.0
2013-08-22 13:10:00,94.06,94.15,94.05,94.15,3500.0,76.6606,76.734,76.6525,76.734,3500.0
2013-08-22 13:15:00,94.15,94.21,94.13,94.13,6600.0,76.734,76.7829,76.7177,76.7177,6600.0
2013-08-22 13:20:00,94.14,94.18,94.14,94.17,2300.0,76.7258,76.7584,76.7258,76.7503,2300.0
2013-08-22 13:25:00,94.19,94.22,94.14,94.16,10800.0,76.7666,76.791,76.7258,76.7421,10800.0
2013-08-22 13:30:00,94.19,94.19,94.06,94.1,4000.0,76.7666,76.7666,76.6606,76.6932,4000.0
2013-08-22 13:35:00,94.11,94.16,94.11,94.16,1600.0,76.7014,76.7421,76.7014,76.7421,1600.0
2013-08-22 13:40:00,94.17,94.22,94.17,94.19,4800.0,76.7503,76.791,76.7503,76.7666,4800.0
2013-08-22 13:45:00,94.2,94.2,94.14,94.14,5600.0,76.7747,76.7747,76.7258,76.7258,5600.0
2013-08-22 13:50:00,94.13,94.14,94.06,94.14,3300.0,76.7177,76.7258,76.6606,76.7258,3300.0
2013-08-22 13:55:00,94.17,94.23,94.15,94.17,3900.0,76.7503,76.7992,76.734,76.7503,3900.0
2013-08-22 14:00:00,94.17,94.17,94.09,94.13,8600.0,76.7503,76.7503,76.6851,76.7177,8600.0
2013-08-22 14:05:00,94.13,94.13,93.94,93.94,9000.0,76.7177,76.7177,76.5628,76.5628,9000.0
2013-08-22 14:10:00,93.94,93.96,93.9,93.96,3800.0,76.5628,76.5791,76.5302,76.5791,3800.0
2013-08-22 14:15:00,93.96,93.96,93.9,93.93,3900.0,76.5791,76.5791,76.5302,76.5547,3900.0
2013-08-22 14:20:00,93.94,93.95,93.9,93.9,3400.0,76.5628,76.571,76.5302,76.5302,3400.0
2013-08-22 14:25:00,93.93,94.02,93.92,94.0,7100.0,76.5547,76.628,76.5465,76.6117,7100.0
2013-08-22 14:30:00,94.0,94.11,94.0,94.09,4200.0,76.6117,76.7014,76.6117,76.6851,4200.0
2013-08-22 14:35:00,94.12,94.12,94.0,94.0,4600.0,76.7095,76.7095,76.6117,76.6117,4600.0
2013-08-22 14:40:00,94.05,94.05,94.0,94.01,5000.0,76.6525,76.6525,76.6117,76.6199,5000.0
2013-08-22 14:45:00,94.02,94.07,94.01,94.06,7700.0,76.628,76.6688,76.6199,76.6606,7700.0
2013-08-22 14:50:00,94.05,94.11,94.05,94.09,5100.0,76.6525,76.7014,76.6525,76.6851,5100.0
2013-08-22 14:55:00,94.08,94.09,94.05,94.08,3100.0,76.6769,76.6851,76.6525,76.6769,3100.0
2013-08-22 15:00:00,94.07,94.07,93.99,94.0,7400.0,76.6688,76.6688,76.6036,76.6117,7400.0
2013-08-22 15:05:00,94.0,94.02,93.99,94.01,6000.0,76.6117,76.628,76.6036,76.6199,6000.0
2013-08-22 15:10:00,94.01,94.06,93.99,93.99,6600.0,76.6199,76.6606,76.6036,76.6036,6600.0
2013-08-22 15:15:00,94.0,94.01,93.98,94.0,7000.0,76.6117,76.6199,76.5954,76.6117,7000.0
2013-08-22 15:20:00,94.0,94.07,94.0,94.06,10800.0,76.6117,76.6688,76.6117,76.6606,10800.0
2013-08-22 15:25:00,94.06,94.11,94.02,94.06,18400.0,76.6606,76.7014,76.628,76.6606,18400.0
2013-08-22 15:30:00,94.07,94.11,94.04,94.07,30800.0,76.6688,76.7014,76.6443,76.6688,30800.0
2013-08-22 15:35:00,94.07,94.12,94.06,94.08,70600.0,76.6688,76.7095,76.6606,76.6769,70600.0
2013-08-22 15:40:00,94.08,94.1,94.0,94.03,40000.0,76.6769,76.6932,76.6117,76.6362,40000.0
2013-08-22 15:45:00,94.02,94.09,93.97,94.08,39800.0,76.628,76.6851,76.5873,76.6769,39800.0
2013-08-22 15:50:00,94.09,94.1,93.98,94.06,32000.0,76.6851,76.6932,76.5954,76.6606,32000.0
2013-08-22 15:55:00,94.05,94.09,94.0,94.05,81300.0,76.6525,76.6851,76.6117,76.6525,81300.0
2013-08-23 09:30:00,93.9,94.14,93.9,93.94,51300.0,76.5302,76.7258,76.5302,76.5628,51300.0
2013-08-23 09:35:00,93.98,94.05,93.91,93.99,78000.0,76.5954,76.6525,76.5384,76.6036,78000.0
2013-08-23 09:40:00,93.99,94.04,93.85,93.96,39500.0,76.6036,76.6443,76.4895,76.5791,39500.0
2013-08-23 09:45:00,93.99,94.18,93.95,94.12,88200.0,76.6036,76.7584,76.571,76.7095,88200.0
2013-08-23 09:50:00,94.14,94.17,93.98,94.11,58400.0,76.7258,76.7503,76.5954,76.7014,58400.0
2013-08-23 09:55:00,94.11,94.19,94.01,94.11,94000.0,76.7014,76.7666,76.6199,76.7014,94000.0
2013-08-23 10:00:00,94.1,94.14,93.91,94.08,21800.0,76.6932,76.7258,76.5384,76.6769,21800.0
2013-08-23 10:05:00,94.06,94.06,93.92,93.95,32400.0,76.6606,76.6606,76.5465,76.571,32400.0
2013-08-23 10:10:00,93.93,94.02,93.86,94.0,20900.0,76.5547,76.628,76.4976,76.6117,20900.0
2013-08-23 10:15:00,94.0,94.05,93.99,94.0,15000.0,76.6117,76.6525,76.6036,76.6117,15000.0
2013-08-23 10:20:00,94.01,94.04,93.95,93.97,13700.0,76.6199,76.6443,76.571,76.5873,13700.0
2013-08-23 10:25:00,94.03,94.06,93.98,93.99,12600.0,76.6362,76.6606,76.5954,76.6036,12600.0
2013-08-23 10:30:00,93.99,94.05,93.96,94.02,10300.0,76.6036,76.6525,76.5791,76.628,10300.0
2013-08-23 10:35:00,94.02,94.05,93.98,94.02,24100.0,76.628,76.6525,76.5954,76.628,24100.0
2013-08-23 10:40:00,94.03,94.04,93.98,94.01,31100.0,76.6362,76.6443,76.5954,76.6199,31100.0
2013-08-23 10:45:00,94.0,94.05,93.97,94.02,17600.0,76.6117,76.6525,76.5873,76.628,17600.0
2013-08-23 10:50:00,94.02,94.05,94.0,94.04,20600.0,76.628,76.6525,76.6117,76.6443,20600.0
2013-08-23 10:55:00,94.06,94.08,94.01,94.04,41700.0,76.6606,76.6769,76.6199,76.6443,41700.0
2013-08-23 11:00:00,94.05,94.11,94.04,94.08,17500.0,76.6525,76.7014,76.6443,76.6769,17500.0
2013-08-23 11:05:00,94.09,94.14,94.06,94.08,19300.0,76.6851,76.7258,76.6606,76.6769,19300.0
2013-08-23 11:10:00,94.13,94.18,94.07,94.13,12700.0,76.7177,76.7584,76.6688,76.7177,12700.0
2013-08-23 11:15:00,94.15,94.16,94.11,94.14,9900.0,76.734,76.7421,76.7014,76.7258,9900.0
2013-08-23 11:20:00,94.15,94.15,94.05,94.12,9700.0,76.734,76.734,76.6525,76.7095,9700.0
2013-08-23 11:25:00,94.14,94.17,94.1,94.11,10600.0,76.7258,76.7503,76.6932,76.7014,10600.0
2013-08-23 11:30:00,94.13,94.19,94.1,94.12,9100.0,76.7177,76.7666,76.6932,76.7095,9100.0
2013-08-23 11:35:00,94.11,94.16,94.1,94.14,8700.0,76.7014,76.7421,76.6932,76.7258,8700.0
2013-08-23 11:40:00,94.15,94.19,94.12,94.16,7900.0,76.734,76.7666,76.7095,76.7421,7900.0
2013-08-23 11:45:00,94.18,94.31,94.14,94.29,19700.0,76.7584,76.8644,76.7258,76.8481,19700.0
2013-08-23 11:50:00,94.28,94.3,94.26,94.29,8100.0,76.8399,76.8562,76.8236,76.8481,8100.0
2013-08-23 11:55:00,94.27,94.28,94.22,94.25,14200.0,76.8318,76.8399,76.791,76.8155,14200.0
2013-08-23 12:00:00,94.25,94.29,94.25,94.26,11400.0,76.8155,76.8481,76.8155,76.8236,11400.0
2013-08-23 12:05:00,94.28,94.29,94.26,94.27,10400.0,76.8399,76.8481,76.8236,76.8318,10400.0
2013-08-23 12:10:00,94.26,94.29,94.22,94.27,11200.0,76.8236,76.8481,76.791,76.8318,11200.0
2013-08-23 12:15:00,94.27,94.3,94.25,94.26,10100.0,76.8318,76.8562,76.8155,76.8236,10100.0
2013-08-23 12:20:00,94.25,94.28,94.22,94.26,6000.0,76.8155,76.8399,76.791,76.8236,6000.0
2013-08-23 12:25:00,94.27,94.3,94.24,94.28,13800.0,76.8318,76.8562,76.8073,76.8399,13800.0
2013-08-23 12:30:00,94.28,94.32,94.26,94.28,12800.0,76.8399,76.8725,76.8236,76.8399,12800.0
2013-08-23 12:35:00,94.29,94.31,94.29,94.29,9600.0,76.8481,76.8644,76.8481,76.8481,9600.0
2013-08-23 12:40:00,94.29,94.34,94.28,94.34,7300.0,76.8481,76.8888,76.8399,76.8888,7300.0
2013-08-23 12:45:00,94.34,94.34,94.29,94.29,9900.0,76.8888,76.8888,76.8481,76.8481,9900.0
2013-08-23 12:50:00,94.3,94.3,94.19,94.3,9800.0,76.8562,76.8562,76.7666,76.8562,9800.0
2013-08-23 12:55:00,94.3,94.3,94.26,94.3,8300.0,76.8562,76.8562,76.8236,76.8562,8300.0
2013-08-23 13:00:00,94.3,94.3,94.19,94.24,7900.0,76.8562,76.8562,76.7666,76.8073,7900.0
2013-08-23 13:05:00,94.26,94.3,94.26,94.28,8600.0,76.8236,76.8562,76.8236,76.8399,8600.0
2013-08-23 13:10:00,94.28,94.29,94.25,94.26,7300.0,76.8399,76.8481,76.8155,76.8236,7300.0
2013-08-23 13:15:00,94.26,94.3,94.26,94.26,7500.0,76.8236,76.8562,76.8236,76.8236,7500.0
2013-08-23 13:20:00,94.27,94.29,94.22,94.24,31500.0,76.8318,76.8481,76.791,76.8073,31500.0
2013-08-23 13:25:00,94.25,94.26,94.19,94.24,6600.0,76.8155,76.8236,76.7666,76.8073,6600.0
2013-08-23 13:30:00,94.23,94.27,94.23,94.23,12400.0,76.7992,76.8318,76.7992,76.7992,12400.0
2013-08-23 13:35:00,94.24,94.26,94.23,94.25,10100.0,76.8073,76.8236,76.7992,76.8155,10100.0
2013-08-23 13:40:00,94.25,94.25,94.24,94.24,6900.0,76.8155,76.8155,76.8073,76.8073,6900.0
2013-08-23 13:45:00,94.25,94.25,94.24,94.25,7400.0,76.8155,76.8155,76.8073,76.8155,7400.0
2013-08-23 13:50:00,94.25,94.31,94.23,94.3,14000.0,76.8155,76.8644,76.7992,76.8562,14000.0
2013-08-23 13:55:00,94.3,94.35,94.26,94.27,12500.0,76.8562,76.897,76.8236,76.8318,12500.0
2013-08-23 14:00:00,94.27,94.3,94.27,94.29,10800.0,76.8318,76.8562,76.8318,76.8481,10800.0
2013-08-23 14:05:00,94.3,94.3,94.29,94.29,15600.0,76.8562,76.8562,76.8481,76.8481,15600.0
2013-08-23 14:10:00,94.3,94.32,94.27,94.32,17100.0,76.8562,76.8725,76.8318,76.8725,17100.0
2013-08-23 14:15:00,94.32,94.41,94.29,94.41,10000.0,76.8725,76.9459,76.8481,76.9459,10000.0
2013-08-23 14:20:00,94.42,94.44,94.38,94.38,7600.0,76.9541,76.9704,76.9214,76.9214,7600.0
2013-08-23 14:25:00,94.39,94.44,94.39,94.4,8300.0,76.9296,76.9704,76.9296,76.9377,8300.0
2013-08-23 14:30:00,94.4,94.47,94.37,94.47,10100.0,76.9377,76.9948,76.9133,76.9948,10100.0
2013-08-23 14:35:00,94.48,94.56,94.47,94.55,11700.0,77.003,77.0682,76.9948,77.06,11700.0
2013-08-23 14:40:00,94.56,94.57,94.49,94.57,9000.0,77.0682,77.0763,77.0111,77.0763,9000.0
2013-08-23 14:45:00,94.57,94.57,94.51,94.51,6200.0,77.0763,77.0763,77.0274,77.0274,6200.0
2013-08-23 14:50:00,94.51,94.54,94.49,94.52,8000.0,77.0274,77.0519,77.0111,77.0356,8000.0
2013-08-23 14:55:00,94.54,94.6,94.52,94.58,9100.0,77.0519,77.1008,77.0356,77.0845,9100.0
2013-08-23 15:00:00,94.58,94.58,94.49,94.51,12500.0,77.0845,77.0845,77.0111,77.0274,12500.0
2013-08-23 15:05:00,94.52,94.56,94.51,94.51,13300.0,77.0356,77.0682,77.0274,77.0274,13300.0
2013-08-23 15:10:00,94.51,94.52,94.45,94.45,12700.0,77.0274,77.0356,76.9785,76.9785,12700.0
2013-08-23 15:15:00,94.45,94.49,94.4,94.41,15800.0,76.9785,77.0111,76.9377,76.9459,15800.0
2013-08-23 15:20:00,94.4,94.5,94.4,94.5,42900.0,76.9377,77.0193,76.9377,77.0193,42900.0
2013-08-23 15:25:00,94.49,94.57,94.49,94.54,20800.0,77.0111,77.0763,77.0111,77.0519,20800.0
2013-08-23 15:30:00,94.55,94.57,94.51,94.52,18100.0,77.06,77.0763,77.0274,77.0356,18100.0
2013-08-23 15:35:00,94.52,94.58,94.49,94.58,18900.0,77.0356,77.0845,77.0111,77.0845,18900.0
2013-08-23 15:40:00,94.59,94.61,94.56,94.61,29900.0,77.0926,77.1089,77.0682,77.1089,29900.0
2013-08-23 15:45:00,94.61,94.69,94.6,94.63,77500.0,77.1089,77.1741,77.1008,77.1252,77500.0
2013-08-23 15:50:00,94.63,94.65,94.58,94.6,25900.0,77.1252,77.1415,77.0845,77.1008,25900.0
2013-08-23 15:55:00,94.6,94.67,94.56,94.57,43500.0,77.1008,77.1578,77.0682,77.0763,43500.0
2013-08-26 09:30:00,94.81,94.81,94.4,94.62,25600.0,77.2719,77.2719,76.9377,77.1171,25600.0
2013-08-26 09:35:00,94.66,94.67,94.4,94.42,14200.0,77.1497,77.1578,76.9377,76.9541,14200.0
2013-08-26 09:40:00,94.47,94.8,94.47,94.8,12800.0,76.9948,77.2638,76.9948,77.2638,12800.0
2013-08-26 09:45:00,94.8,94.8,94.57,94.57,10600.0,77.2638,77.2638,77.0763,77.0763,10600.0
2013-08-26 09:50:00,94.6,94.6,94.28,94.41,23500.0,77.1008,77.1008,76.8399,76.9459,23500.0
2013-08-26 09:55:00,94.39,94.4,94.26,94.35,11700.0,76.9296,76.9377,76.8236,76.897,11700.0
2013-08-26 10:00:00,94.33,94.49,94.33,94.49,6900.0,76.8807,77.0111,76.8807,77.0111,6900.0
2013-08-26 10:05:00,94.51,94.58,94.42,94.58,7500.0,77.0274,77.0845,76.9541,77.0845,7500.0
2013-08-26 10:10:00,94.58,94.61,94.48,94.54,5700.0,77.0845,77.1089,77.003,77.0519,5700.0
2013-08-26 10:15:00,94.56,94.64,94.55,94.55,7200.0,77.0682,77.1334,77.06,77.06,7200.0
2013-08-26 10:20:00,94.57,94.64,94.56,94.62,9900.0,77.0763,77.1334,77.0682,77.1171,9900.0
2013-08-26 10:25:00,94.63,94.74,94.6,94.63,10500.0,77.1252,77.2149,77.1008,77.1252,10500.0
2013-08-26 10:30:00,94.63,94.7,94.62,94.62,10600.0,77.1252,77.1823,77.1171,77.1171,10600.0
2013-08-26 10:35:00,94.62,94.74,94.6,94.7,7800.0,77.1171,77.2149,77.1008,77.1823,7800.0
2013-08-26 10:40:00,94.71,94.8,94.71,94.8,3900.0,77.1904,77.2638,77.1904,77.2638,3900.0
2013-08-26 10:45:00,94.79,94.8,94.69,94.72,9000.0,77.2556,77.2638,77.1741,77.1986,9000.0
2013-08-26 10:50:00,94.73,94.85,94.65,94.84,6200.0,77.2067,77.3045,77.1415,77.2964,6200.0
2013-08-26 10:55:00,94.85,94.92,94.85,94.92,5900.0,77.3045,77.3616,77.3045,77.3616,5900.0
2013-08-26 11:00:00,94.92,94.95,94.9,94.93,6300.0,77.3616,77.386,77.3453,77.3697,6300.0
2013-08-26 11:05:00,94.93,95.0,94.92,94.97,7700.0,77.3697,77.4268,77.3616,77.4023,7700.0
2013-08-26 11:10:00,94.99,95.07,94.96,95.07,15100.0,77.4186,77.4838,77.3942,77.4838,15100.0
2013-08-26 11:15:00,95.08,95.11,95.04,95.07,6200.0,77.492,77.5164,77.4594,77.4838,6200.0
2013-08-26 11:20:00,95.09,95.14,95.08,95.09,5200.0,77.5001,77.5409,77.492,77.5001,5200.0
2013-08-26 11:25:00,95.09,95.09,95.01,95.07,8300.0,77.5001,77.5001,77.4349,77.4838,8300.0
2013-08-26 11:30:00,95.04,95.15,95.04,95.1,6100.0,77.4594,77.549,77.4594,77.5083,6100.0
2013-08-26 11:35:00,95.09,95.09,94.99,95.04,5200.0,77.5001,77.5001,77.4186,77.4594,5200.0
2013-08-26 11:40:00,95.04,95.06,95.01,95.02,5100.0,77.4594,77.4757,77.4349,77.4431,5100.0
2013-08-26 11:45:00,95.02,95.06,95.0,95.02,9400.0,77.4431,77.4757,77.4268,77.4431,9400.0
2013-08-26 11:50:00,95.01,95.01,94.95,94.95,6700.0,77.4349,77.4349,77.386,77.386,6700.0
2013-08-26 11:55:00,94.95,95.05,94.92,95.05,4600.0,77.386,77.4675,77.3616,77.4675,4600.0
2013-08-26 12:00:00,95.05,95.05,95.0,95.01,3800.0,77.4675,77.4675,77.4268,77.4349,3800.0
2013-08-26 12:05:00,95.02,95.03,94.91,94.91,8400.0,77.4431,77.4512,77.3534,77.3534,8400.0
2013-08-26 12:10:00,94.91,95.01,94.91,95.01,5400.0,77.3534,77.4349,77.3534,77.4349,5400.0
2013-08-26 12:15:00,95.01,95.03,95.0,95.01,7500.0,77.4349,77.4512,77.4268,77.4349,7500.0
2013-08-26 12:20:00,95.02,95.04,94.95,95.04,5800.0,77.4431,77.4594,77.386,77.4594,5800.0
2013-08-26 12:25:00,95.04,95.05,95.01,95.01,5900.0,77.4594,77.4675,77.4349,77.4349,5900.0
2013-08-26 12:30:00,95.01,95.11,95.0,95.11,7500.0,77.4349,77.5164,77.4268,77.5164,7500.0
2013-08-26 12:35:00,95.12,95.12,95.06,95.06,4400.0,77.5246,77.5246,77.4757,77.4757,4400.0
2013-08-26 12:40:00,95.06,95.07,95.03,95.07,3600.0,77.4757,77.4838,77.4512,77.4838,3600.0
2013-08-26 12:45:00,95.07,95.07,95.03,95.06,4700.0,77.4838,77.4838,77.4512,77.4757,4700.0
2013-08-26 12:50:00,95.06,95.06,95.02,95.04,4900.0,77.4757,77.4757,77.4431,77.4594,4900.0
2013-08-26 12:55:00,95.06,95.09,95.05,95.07,7000.0,77.4757,77.5001,77.4675,77.4838,7000.0
2013-08-26 13:00:00,95.07,95.1,95.03,95.04,8600.0,77.4838,77.5083,77.4512,77.4594,8600.0
2013-08-26 13:05:00,95.02,95.05,95.0,95.05,5900.0,77.4431,77.4675,77.4268,77.4675,5900.0
2013-08-26 13:10:00,95.05,95.06,95.03,95.04,6100.0,77.4675,77.4757,77.4512,77.4594,6100.0
2013-08-26 13:15:00,95.03,95.03,95.0,95.0,5200.0,77.4512,77.4512,77.4268,77.4268,5200.0
2013-08-26 13:20:00,95.02,95.04,95.01,95.04,4000.0,77.4431,77.4594,77.4349,77.4594,4000.0
2013-08-26 13:25:00,95.03,95.03,95.0,95.01,5000.0,77.4512,77.4512,77.4268,77.4349,5000.0
2013-08-26 13:30:00,95.0,95.0,94.98,95.0,4400.0,77.4268,77.4268,77.4105,77.4268,4400.0
2013-08-26 13:35:00,95.01,95.03,94.99,95.0,8300.0,77.4349,77.4512,77.4186,77.4268,8300.0
2013-08-26 13:40:00,95.0,95.0,94.95,94.99,6500.0,77.4268,77.4268,77.386,77.4186,6500.0
2013-08-26 13:45:00,94.99,94.99,94.93,94.93,7300.0,77.4186,77.4186,77.3697,77.3697,7300.0
2013-08-26 13:50:00,94.93,94.93,94.86,94.91,4900.0,77.3697,77.3697,77.3127,77.3534,4900.0
2013-08-26 13:55:00,94.92,94.96,94.92,94.96,5500.0,77.3616,77.3942,77.3616,77.3942,5500.0
2013-08-26 14:00:00,94.96,94.96,94.88,94.95,21800.0,77.3942,77.3942,77.329,77.386,21800.0
2013-08-26 14:05:00,94.96,94.96,94.87,94.87,5100.0,77.3942,77.3942,77.3208,77.3208,5100.0
2013-08-26 14:10:00,94.86,94.89,94.83,94.87,18800.0,77.3127,77.3371,77.2882,77.3208,18800.0
2013-08-26 14:15:00,94.87,94.94,94.85,94.94,22000.0,77.3208,77.3779,77.3045,77.3779,22000.0
2013-08-26 14:20:00,94.94,94.99,94.94,94.99,5800.0,77.3779,77.4186,77.3779,77.4186,5800.0
2013-08-26 14:25:00,95.0,95.0,94.96,94.96,5300.0,77.4268,77.4268,77.3942,77.3942,5300.0
2013-08-26 14:30:00,94.95,94.97,94.94,94.94,5100.0,77.386,77.4023,77.3779,77.3779,5100.0
2013-08-26 14:35:00,94.94,94.94,94.86,94.86,4500.0,77.3779,77.3779,77.3127,77.3127,4500.0
2013-08-26 14:40:00,94.86,94.89,94.83,94.85,8000.0,77.3127,77.3371,77.2882,77.3045,8000.0
2013-08-26 14:45:00,94.85,94.91,94.83,94.91,4900.0,77.3045,77.3534,77.2882,77.3534,4900.0
2013-08-26 14:50:00,94.92,94.96,94.92,94.96,6400.0,77.3616,77.3942,77.3616,77.3942,6400.0
2013-08-26 14:55:00,94.96,94.96,94.92,94.93,8600.0,77.3942,77.3942,77.3616,77.3697,8600.0
2013-08-26 15:00:00,94.93,94.97,94.91,94.96,17900.0,77.3697,77.4023,77.3534,77.3942,17900.0
2013-08-26 15:05:00,94.97,94.97,94.94,94.95,6600.0,77.4023,77.4023,77.3779,77.386,6600.0
2013-08-26 15:10:00,94.95,94.95,94.71,94.71,16200.0,77.386,77.386,77.1904,77.1904,16200.0
2013-08-26 15:15:00,94.69,94.69,94.61,94.62,14100.0,77.1741,77.1741,77.1089,77.1171,14100.0
2013-08-26 15:20:00,94.62,94.62,94.43,94.47,20200.0,77.1171,77.1171,76.9622,76.9948,20200.0
2013-08-26 15:25:00,94.46,94.49,94.37,94.48,17600.0,76.9867,77.0111,76.9133,77.003,17600.0
2013-08-26 15:30:00,94.48,94.57,94.46,94.57,23400.0,77.003,77.0763,76.9867,77.0763,23400.0
2013-08-26 15:35:00,94.57,94.59,94.5,94.54,21600.0,77.0763,77.0926,77.0193,77.0519,21600.0
2013-08-26 15:40:00,94.54,94.6,94.5,94.59,29100.0,77.0519,77.1008,77.0193,77.0926,29100.0
2013-08-26 15:45:00,94.58,94.58,94.48,94.51,33600.0,77.0845,77.0845,77.003,77.0274,33600.0
2013-08-26 15:50:00,94.52,94.56,94.47,94.52,36200.0,77.0356,77.0682,76.9948,77.0356,36200.0
2013-08-26 15:55:00,94.51,94.66,94.44,94.56,177500.0,77.0274,77.1497,76.9704,77.0682,177500.0
2013-08-27 09:30:00,94.4,94.63,94.14,94.63,83100.0,76.9377,77.1252,76.7258,77.1252,83100.0
2013-08-27 09:35:00,94.62,94.97,94.38,94.96,31700.0,77.1171,77.4023,76.9214,77.3942,31700.0
2013-08-27 09:40:00,94.91,95.02,94.8,94.83,21700.0,77.3534,77.4431,77.2638,77.2882,21700.0
2013-08-27 09:45:00,94.85,94.88,94.7,94.79,24700.0,77.3045,77.329,77.1823,77.2556,24700.0
2013-08-27 09:50:00,94.78,94.88,94.75,94.83,12800.0,77.2475,77.329,77.223,77.2882,12800.0
2013-08-27 09:55:00,94.8,94.8,94.48,94.53,13500.0,77.2638,77.2638,77.003,77.0437,13500.0
2013-08-27 10:00:00,94.52,94.59,94.38,94.51,19000.0,77.0356,77.0926,76.9214,77.0274,19000.0
2013-08-27 10:05:00,94.51,94.51,94.18,94.24,18000.0,77.0274,77.0274,76.7584,76.8073,18000.0
2013-08-27 10:10:00,94.22,94.3,94.17,94.27,15500.0,76.791,76.8562,76.7503,76.8318,15500.0
2013-08-27 10:15:00,94.25,94.26,94.06,94.06,14700.0,76.8155,76.8236,76.6606,76.6606,14700.0
2013-08-27 10:20:00,94.05,94.06,93.94,94.02,21600.0,76.6525,76.6606,76.5628,76.628,21600.0
2013-08-27 10:25:00,94.02,94.02,93.81,93.93,11600.0,76.628,76.628,76.4569,76.5547,11600.0
2013-08-27 10:30:00,93.92,93.98,93.92,93.95,14000.0,76.5465,76.5954,76.5465,76.571,14000.0
2013-08-27 10:35:00,93.94,94.0,93.86,93.97,14600.0,76.5628,76.6117,76.4976,76.5873,14600.0
2013-08-27 10:40:00,93.99,94.08,93.88,94.0,15900.0,76.6036,76.6769,76.5139,76.6117,15900.0
2013-08-27 10:45:00,93.99,93.99,93.75,93.85,20100.0,76.6036,76.6036,76.408,76.4895,20100.0
2013-08-27 10:50:00,93.86,93.91,93.71,93.91,11500.0,76.4976,76.5384,76.3754,76.5384,11500.0
2013-08-27 10:55:00,93.91,94.01,93.85,93.95,9600.0,76.5384,76.6199,76.4895,76.571,9600.0
2013-08-27 11:00:00,93.99,93.99,93.8,93.87,9800.0,76.6036,76.6036,76.4487,76.5058,9800.0
2013-08-27 11:05:00,93.89,93.89,93.65,93.68,9900.0,76.5221,76.5221,76.3265,76.3509,9900.0
2013-08-27 11:10:00,93.69,93.87,93.69,93.78,9900.0,76.3591,76.5058,76.3591,76.4324,9900.0
2013-08-27 11:15:00,93.77,93.99,93.74,93.99,13000.0,76.4243,76.6036,76.3998,76.6036,13000.0
2013-08-27 11:20:00,93.99,94.05,93.89,93.92,24500.0,76.6036,76.6525,76.5221,76.5465,24500.0
2013-08-27 11:25:00,93.95,94.05,93.95,93.99,8900.0,76.571,76.6525,76.571,76.6036,8900.0
2013-08-27 11:30:00,93.99,94.01,93.93,93.94,11500.0,76.6036,76.6199,76.5547,76.5628,11500.0
2013-08-27 11:35:00,93.91,94.0,93.87,94.0,5200.0,76.5384,76.6117,76.5058,76.6117,5200.0
2013-08-27 11:40:00,94.0,94.0,93.77,93.77,11400.0,76.6117,76.6117,76.4243,76.4243,11400.0
2013-08-27 11:45:00,93.79,93.81,93.71,93.71,6800.0,76.4406,76.4569,76.3754,76.3754,6800.0
2013-08-27 11:50:00,93.73,93.82,93.72,93.78,12200.0,76.3917,76.465,76.3835,76.4324,12200.0
2013-08-27 11:55:00,93.79,93.89,93.79,93.88,10800.0,76.4406,76.5221,76.4406,76.5139,10800.0
2013-08-27 12:00:00,93.89,93.91,93.86,93.89,10400.0,76.5221,76.5384,76.4976,76.5221,10400.0
2013-08-27 12:05:00,93.89,93.96,93.84,93.91,12500.0,76.5221,76.5791,76.4813,76.5384,12500.0
2013-08-27 12:10:00,93.92,93.97,93.86,93.9,10100.0,76.5465,76.5873,76.4976,76.5302,10100.0
2013-08-27 12:15:00,93.9,93.9,93.83,93.87,5700.0,76.5302,76.5302,76.4732,76.5058,5700.0
2013-08-27 12:20:00,93.87,93.92,93.8,93.8,6700.0,76.5058,76.5465,76.4487,76.4487,6700.0
2013-08-27 12:25:00,93.81,93.86,93.81,93.83,4200.0,76.4569,76.4976,76.4569,76.4732,4200.0
2013-08-27 12:30:00,93.85,93.86,93.81,93.86,5600.0,76.4895,76.4976,76.4569,76.4976,5600.0
2013-08-27 12:35:00,93.86,93.9,93.82,93.82,3800.0,76.4976,76.5302,76.465,76.465,3800.0
2013-08-27 12:40:00,93.85,93.85,93.7,93.74,5100.0,76.4895,76.4895,76.3672,76.3998,5100.0
2013-08-27 12:45:00,93.74,93.77,93.68,93.74,14100.0,76.3998,76.4243,76.3509,76.3998,14100.0
2013-08-27 12:50:00,93.73,93.74,93.71,93.74,5800.0,76.3917,76.3998,76.3754,76.3998,5800.0
2013-08-27 12:55:00,93.74,93.74,93.54,93.54,19100.0,76.3998,76.3998,76.2368,76.2368,19100.0
2013-08-27 13:00:00,93.55,93.57,93.44,93.51,16200.0,76.245,76.2613,76.1553,76.2124,16200.0
2013-08-27 13:05:00,93.51,93.57,93.5,93.55,9000.0,76.2124,76.2613,76.2042,76.245,9000.0
2013-08-27 13:10:00,93.54,93.55,93.45,93.46,16300.0,76.2368,76.245,76.1635,76.1716,16300.0
2013-08-27 13:15:00,93.47,93.48,93.31,93.35,16100.0,76.1798,76.1879,76.0494,76.082,16100.0
2013-08-27 13:20:00,93.35,93.43,93.29,93.43,7400.0,76.082,76.1472,76.0331,76.1472,7400.0
2013-08-27 13:25:00,93.43,93.45,93.36,93.42,11100.0,76.1472,76.1635,76.0901,76.139,11100.0
2013-08-27 13:30:00,93.41,93.47,93.38,93.47,13800.0,76.1309,76.1798,76.1064,76.1798,13800.0
2013-08-27 13:35:00,93.47,93.53,93.47,93.48,7400.0,76.1798,76.2287,76.1798,76.1879,7400.0
2013-08-27 13:40:00,93.48,93.48,93.4,93.44,8100.0,76.1879,76.1879,76.1227,76.1553,8100.0
2013-08-27 13:45:00,93.47,93.47,93.41,93.43,8200.0,76.1798,76.1798,76.1309,76.1472,8200.0
2013-08-27 13:50:00,93.46,93.46,93.33,93.34,7200.0,76.1716,76.1716,76.0657,76.0738,7200.0
2013-08-27 13:55:00,93.34,93.35,93.28,93.32,13200.0,76.0738,76.082,76.0249,76.0575,13200.0
2013-08-27 14:00:00,93.32,93.32,93.26,93.28,9500.0,76.0575,76.0575,76.0086,76.0249,9500.0
2013-08-27 14:05:00,93.28,93.28,93.16,93.16,8500.0,76.0249,76.0249,75.9271,75.9271,8500.0
2013-08-27 14:10:00,93.2,93.2,93.12,93.12,7000.0,75.9597,75.9597,75.8945,75.8945,7000.0
2013-08-27 14:15:00,93.13,93.2,93.12,93.19,10100.0,75.9027,75.9597,75.8945,75.9516,10100.0
2013-08-27 14:20:00,93.21,93.24,93.09,93.15,10000.0,75.9679,75.9923,75.8701,75.919,10000.0
2013-08-27 14:25:00,93.16,93.16,93.06,93.15,9000.0,75.9271,75.9271,75.8456,75.919,9000.0
2013-08-27 14:30:00,93.19,93.22,93.15,93.15,13800.0,75.9516,75.976,75.919,75.919,13800.0
2013-08-27 14:35:00,93.14,93.14,93.0,93.05,15000.0,75.9108,75.9108,75.7967,75.8375,15000.0
2013-08-27 14:40:00,93.05,93.17,93.0,93.11,10200.0,75.8375,75.9353,75.7967,75.8864,10200.0
2013-08-27 14:45:00,93.12,93.17,93.12,93.14,12800.0,75.8945,75.9353,75.8945,75.9108,12800.0
2013-08-27 14:50:00,93.15,93.17,93.11,93.16,10400.0,75.919,75.9353,75.8864,75.9271,10400.0
2013-08-27 14:55:00,93.16,93.2,93.12,93.15,8900.0,75.9271,75.9597,75.8945,75.919,8900.0
2013-08-27 15:00:00,93.15,93.16,93.09,93.15,11400.0,75.919,75.9271,75.8701,75.919,11400.0
2013-08-27 15:05:00,93.16,93.2,93.13,93.13,12900.0,75.9271,75.9597,75.9027,75.9027,12900.0
2013-08-27 15:10:00,93.13,93.13,92.96,93.0,17700.0,75.9027,75.9027,75.7641,75.7967,17700.0
2013-08-27 15:15:00,93.0,93.06,92.91,92.97,14700.0,75.7967,75.8456,75.7234,75.7723,14700.0
2013-08-27 15:20:00,92.97,93.04,92.96,92.98,15300.0,75.7723,75.8293,75.7641,75.7804,15300.0
2013-08-27 15:25:00,92.98,93.0,92.89,93.0,16400.0,75.7804,75.7967,75.7071,75.7967,16400.0
2013-08-27 15:30:00,93.0,93.0,92.83,92.89,18400.0,75.7967,75.7967,75.6582,75.7071,18400.0
2013-08-27 15:35:00,92.88,92.99,92.86,92.96,26200.0,75.6989,75.7886,75.6826,75.7641,26200.0
2013-08-27 15:40:00,92.98,93.05,92.94,93.03,25600.0,75.7804,75.8375,75.7478,75.8212,25600.0
2013-08-27 15:45:00,93.03,93.14,92.97,93.12,35800.0,75.8212,75.9108,75.7723,75.8945,35800.0
2013-08-27 15:50:00,93.12,93.12,92.96,92.96,36500.0,75.8945,75.8945,75.7641,75.7641,36500.0
2013-08-27 15:55:00,92.96,93.0,92.9,92.94,69300.0,75.7641,75.7967,75.7152,75.7478,69300.0
2013-08-28 09:30:00,93.07,93.16,92.72,92.73,25900.0,75.8538,75.9271,75.5685,75.5767,25900.0
2013-08-28 09:35:00,92.77,93.23,92.6,93.19,19100.0,75.6093,75.9842,75.4707,75.9516,19100.0
2013-08-28 09:40:00,93.25,93.33,92.92,93.27,12400.0,76.0005,76.0657,75.7315,76.0168,12400.0
2013-08-28 09:45:00,93.28,93.34,93.12,93.34,9900.0,76.0249,76.0738,75.8945,76.0738,9900.0
2013-08-28 09:50:00,93.31,93.31,93.12,93.25,16600.0,76.0494,76.0494,75.8945,76.0005,16600.0
2013-08-28 09:55:00,93.26,93.3,93.15,93.15,10400.0,76.0086,76.0412,75.919,75.919,10400.0
2013-08-28 10:00:00,93.2,93.33,93.08,93.08,13200.0,75.9597,76.0657,75.8619,75.8619,13200.0
2013-08-28 10:05:00,93.12,93.32,93.05,93.12,10900.0,75.8945,76.0575,75.8375,75.8945,10900.0
2013-08-28 10:10:00,93.09,93.27,93.06,93.14,7800.0,75.8701,76.0168,75.8456,75.9108,7800.0
2013-08-28 10:15:00,93.15,93.35,93.15,93.35,15900.0,75.919,76.082,75.919,76.082,15900.0
2013-08-28 10:20:00,93.35,93.35,93.17,93.23,8000.0,76.082,76.082,75.9353,75.9842,8000.0
2013-08-28 10:25:00,93.23,93.24,93.09,93.17,9800.0,75.9842,75.9923,75.8701,75.9353,9800.0
2013-08-28 10:30:00,93.13,93.15,93.04,93.1,8700.0,75.9027,75.919,75.8293,75.8782,8700.0
2013-08-28 10:35:00,93.15,93.3,93.12,93.29,14200.0,75.919,76.0412,75.8945,76.0331,14200.0
2013-08-28 10:40:00,93.29,93.29,93.17,93.23,12200.0,76.0331,76.0331,75.9353,75.9842,12200.0
2013-08-28 10:45:00,93.24,93.25,93.18,93.23,9500.0,75.9923,76.0005,75.9434,75.9842,9500.0
2013-08-28 10:50:00,93.22,93.28,93.19,93.24,16300.0,75.976,76.0249,75.9516,75.9923,16300.0
2013-08-28 10:55:00,93.24,93.31,93.23,93.25,20800.0,75.9923,76.0494,75.9842,76.0005,20800.0
2013-08-28 11:00:00,93.25,93.33,93.2,93.32,12100.0,76.0005,76.0657,75.9597,76.0575,12100.0
2013-08-28 11:05:00,93.32,93.32,93.23,93.28,12100.0,76.0575,76.0575,75.9842,76.0249,12100.0
2013-08-28 11:10:00,93.28,93.35,93.24,93.33,19600.0,76.0249,76.082,75.9923,76.0657,19600.0
2013-08-28 11:15:00,93.33,93.42,93.3,93.37,39200.0,76.0657,76.139,76.0412,76.0983,39200.0
2013-08-28 11:20:00,93.38,93.54,93.38,93.52,15900.0,76.1064,76.2368,76.1064,76.2205,15900.0
2013-08-28 11:25:00,93.51,93.51,93.36,93.45,5200.0,76.2124,76.2124,76.0901,76.1635,5200.0
2013-08-28 11:30:00,93.4,93.4,93.27,93.36,6300.0,76.1227,76.1227,76.0168,76.0901,6300.0
2013-08-28 11:35:00,93.36,93.4,93.31,93.31,15200.0,76.0901,76.1227,76.0494,76.0494,15200.0
2013-08-28 11:40:00,93.35,93.45,93.32,93.43,11300.0,76.082,76.1635,76.0575,76.1472,11300.0
2013-08-28 11:45:00,93.44,93.5,93.37,93.41,9000.0,76.1553,76.2042,76.0983,76.1309,9000.0
2013-08-28 11:50:00,93.44,93.49,93.36,93.36,15800.0,76.1553,76.1961,76.0901,76.0901,15800.0
2013-08-28 11:55:00,93.36,93.48,93.36,93.47,5200.0,76.0901,76.1879,76.0901,76.1798,5200.0
2013-08-28 12:00:00,93.44,93.44,93.37,93.38,9400.0,76.1553,76.1553,76.0983,76.1064,9400.0
2013-08-28 12:05:00,93.38,93.39,93.35,93.35,6000.0,76.1064,76.1146,76.082,76.082,6000.0
2013-08-28 12:10:00,93.36,93.39,93.36,93.37,11000.0,76.0901,76.1146,76.0901,76.0983,11000.0
2013-08-28 12:15:00,93.37,93.43,93.29,93.32,15500.0,76.0983,76.1472,76.0331,76.0575,15500.0
2013-08-28 12:20:00,93.32,93.33,93.27,93.28,12800.0,76.0575,76.0657,76.0168,76.0249,12800.0
2013-08-28 12:25:00,93.31,93.45,93.29,93.42,6800.0,76.0494,76.1635,76.0331,76.139,6800.0
2013-08-28 12:30:00,93.43,93.46,93.42,93.43,10300.0,76.1472,76.1716,76.139,76.1472,10300.0
2013-08-28 12:35:00,93.42,93.44,93.33,93.41,24500.0,76.139,76.1553,76.0657,76.1309,24500.0
2013-08-28 12:40:00,93.41,93.41,93.31,93.36,12500.0,76.1309,76.1309,76.0494,76.0901,12500.0
2013-08-28 12:45:00,93.38,93.41,93.36,93.39,5700.0,76.1064,76.1309,76.0901,76.1146,5700.0
2013-08-28 12:50:00,93.42,93.47,93.4,93.47,8800.0,76.139,76.1798,76.1227,76.1798,8800.0
2013-08-28 12:55:00,93.47,93.5,93.44,93.45,18400.0,76.1798,76.2042,76.1553,76.1635,18400.0
2013-08-28 13:00:00,93.45,93.46,93.38,93.39,10700.0,76.1635,76.1716,76.1064,76.1146,10700.0
2013-08-28 13:05:00,93.41,93.46,93.39,93.39,7400.0,76.1309,76.1716,76.1146,76.1146,7400.0
2013-08-28 13:10:00,93.39,93.41,93.32,93.4,27100.0,76.1146,76.1309,76.0575,76.1227,27100.0
2013-08-28 13:15:00,93.39,93.41,93.34,93.34,6100.0,76.1146,76.1309,76.0738,76.0738,6100.0
2013-08-28 13:20:00,93.33,93.33,93.25,93.3,8200.0,76.0657,76.0657,76.0005,76.0412,8200.0
2013-08-28 13:25:00,93.3,93.36,93.29,93.35,6000.0,76.0412,76.0901,76.0331,76.082,6000.0
2013-08-28 13:30:00,93.36,93.36,93.26,93.26,10500.0,76.0901,76.0901,76.0086,76.0086,10500.0
2013-08-28 13:35:00,93.25,93.29,93.22,93.28,9600.0,76.0005,76.0331,75.976,76.0249,9600.0
2013-08-28 13:40:00,93.27,93.27,93.23,93.23,7700.0,76.0168,76.0168,75.9842,75.9842,7700.0
2013-08-28 13:45:00,93.23,93.28,93.2,93.26,12300.0,75.9842,76.0249,75.9597,76.0086,12300.0
2013-08-28 13:50:00,93.28,93.37,93.28,93.28,8300.0,76.0249,76.0983,76.0249,76.0249,8300.0
2013-08-28 13:55:00,93.29,93.32,93.26,93.29,9600.0,76.0331,76.0575,76.0086,76.0331,9600.0
2013-08-28 14:00:00,93.29,93.29,93.2,93.21,17000.0,76.0331,76.0331,75.9597,75.9679,17000.0
2013-08-28 14:05:00,93.22,93.22,93.07,93.1,15900.0,75.976,75.976,75.8538,75.8782,15900.0
2013-08-28 14:10:00,93.1,93.11,93.01,93.09,10800.0,75.8782,75.8864,75.8049,75.8701,10800.0
2013-08-28 14:15:00,93.1,93.11,93.0,93.0,19900.0,75.8782,75.8864,75.7967,75.7967,19900.0
2013-08-28 14:20:00,93.0,93.04,93.0,93.0,24800.0,75.7967,75.8293,75.7967,75.7967,24800.0
2013-08-28 14:25:00,93.02,93.04,93.0,93.02,20200.0,75.813,75.8293,75.7967,75.813,20200.0
2013-08-28 14:30:00,93.02,93.03,92.87,92.87,29400.0,75.813,75.8212,75.6908,75.6908,29400.0
2013-08-28 14:35:00,92.89,92.92,92.85,92.88,15900.0,75.7071,75.7315,75.6745,75.6989,15900.0
2013-08-28 14:40:00,92.9,92.99,92.87,92.91,18800.0,75.7152,75.7886,75.6908,75.7234,18800.0
2013-08-28 14:45:00,92.9,92.98,92.83,92.98,9300.0,75.7152,75.7804,75.6582,75.7804,9300.0
2013-08-28 14:50:00,93.0,93.06,92.99,93.06,9900.0,75.7967,75.8456,75.7886,75.8456,9900.0
2013-08-28 14:55:00,93.07,93.1,93.04,93.04,6600.0,75.8538,75.8782,75.8293,75.8293,6600.0
2013-08-28 15:00:00,93.04,93.11,93.01,93.08,14000.0,75.8293,75.8864,75.8049,75.8619,14000.0
2013-08-28 15:05:00,93.08,93.19,93.08,93.18,10700.0,75.8619,75.9516,75.8619,75.9434,10700.0
2013-08-28 15:10:00,93.21,93.29,93.19,93.25,14100.0,75.9679,76.0331,75.9516,76.0005,14100.0
2013-08-28 15:15:00,93.28,93.28,93.21,93.25,7600.0,76.0249,76.0249,75.9679,76.0005,7600.0
2013-08-28 15:20:00,93.25,93.36,93.25,93.3,12500.0,76.0005,76.0901,76.0005,76.0412,12500.0
2013-08-28 15:25:00,93.32,93.32,93.19,93.25,13400.0,76.0575,76.0575,75.9516,76.0005,13400.0
2013-08-28 15:30:00,93.26,93.31,93.25,93.28,11900.0,76.0086,76.0494,76.0005,76.0249,11900.0
2013-08-28 15:35:00,93.29,93.29,93.2,93.23,15700.0,76.0331,76.0331,75.9597,75.9842,15700.0
2013-08-28 15:40:00,93.22,93.23,93.16,93.19,22700.0,75.976,75.9842,75.9271,75.9516,22700.0
2013-08-28 15:45:00,93.16,93.18,93.1,93.12,34900.0,75.9271,75.9434,75.8782,75.8945,34900.0
2013-08-28 15:50:00,93.12,93.15,93.05,93.05,17000.0,75.8945,75.919,75.8375,75.8375,17000.0
2013-08-28 15:55:00,93.06,93.06,92.92,92.95,88700.0,75.8456,75.8456,75.7315,75.756,88700.0
2013-08-29 09:30:00,92.47,92.55,91.99,92.55,32300.0,75.8588,75.9244,75.465,75.9244,32300.0
2013-08-29 09:35:00,92.55,92.73,92.51,92.64,15300.0,75.9244,76.0721,75.8916,75.9982,15300.0
2013-08-29 09:40:00,92.64,92.81,92.57,92.76,10900.0,75.9982,76.1377,75.9408,76.0967,10900.0
2013-08-29 09:45:00,92.78,93.05,92.74,93.04,21000.0,76.1131,76.3346,76.0803,76.3264,21000.0
2013-08-29 09:50:00,92.99,93.13,92.94,93.13,17700.0,76.2854,76.4002,76.2443,76.4002,17700.0
2013-08-29 09:55:00,93.13,93.15,92.89,92.94,13700.0,76.4002,76.4166,76.2033,76.2443,13700.0
2013-08-29 10:00:00,93.0,93.12,92.94,92.96,11800.0,76.2936,76.392,76.2443,76.2608,11800.0
2013-08-29 10:05:00,93.02,93.24,93.0,93.17,12600.0,76.31,76.4905,76.2936,76.433,12600.0
2013-08-29 10:10:00,93.18,93.22,93.04,93.18,10800.0,76.4412,76.474,76.3264,76.4412,10800.0
2013-08-29 10:15:00,93.2,93.26,93.11,93.14,14800.0,76.4576,76.5069,76.3838,76.4084,14800.0
2013-08-29 10:20:00,93.18,93.2,92.96,93.02,13200.0,76.4412,76.4576,76.2608,76.31,13200.0
2013-08-29 10:25:00,93.02,93.16,93.0,93.12,18700.0,76.31,76.4248,76.2936,76.392,18700.0
2013-08-29 10:30:00,93.12,93.26,93.12,93.26,10000.0,76.392,76.5069,76.392,76.5069,10000.0
2013-08-29 10:35:00,93.26,93.38,93.25,93.34,8400.0,76.5069,76.6053,76.4987,76.5725,8400.0
2013-08-29 10:40:00,93.34,93.43,93.33,93.42,9700.0,76.5725,76.6463,76.5643,76.6381,9700.0
2013-08-29 10:45:00,93.42,93.42,93.28,93.28,3900.0,76.6381,76.6381,76.5233,76.5233,3900.0
2013-08-29 10:50:00,93.29,93.43,93.29,93.32,10000.0,76.5315,76.6463,76.5315,76.5561,10000.0
2013-08-29 10:55:00,93.33,93.49,93.33,93.45,6600.0,76.5643,76.6955,76.5643,76.6627,6600.0
2013-08-29 11:00:00,93.44,93.44,93.33,93.34,4500.0,76.6545,76.6545,76.5643,76.5725,4500.0
2013-08-29 11:05:00,93.34,93.34,93.22,93.25,9500.0,76.5725,76.5725,76.474,76.4987,9500.0
2013-08-29 11:10:00,93.26,93.28,93.23,93.26,7400.0,76.5069,76.5233,76.4822,76.5069,7400.0
2013-08-29 11:15:00,93.26,93.28,93.2,93.27,8500.0,76.5069,76.5233,76.4576,76.5151,8500.0
2013-08-29 11:20:00,93.28,93.33,93.27,93.29,5100.0,76.5233,76.5643,76.5151,76.5315,5100.0
2013-08-29 11:25:00,93.29,93.31,93.26,93.31,5800.0,76.5315,76.5479,76.5069,76.5479,5800.0
2013-08-29 11:30:00,93.36,93.39,93.33,93.33,6900.0,76.5889,76.6135,76.5643,76.5643,6900.0
2013-08-29 11:35:00,93.33,93.35,93.3,93.35,3800.0,76.5643,76.5807,76.5397,76.5807,3800.0
2013-08-29 11:40:00,93.38,93.39,93.31,93.32,4600.0,76.6053,76.6135,76.5479,76.5561,4600.0
2013-08-29 11:45:00,93.3,93.3,93.19,93.22,7200.0,76.5397,76.5397,76.4494,76.474,7200.0
2013-08-29 11:50:00,93.23,93.33,93.22,93.33,6200.0,76.4822,76.5643,76.474,76.5643,6200.0
2013-08-29 11:55:00,93.35,93.41,93.35,93.4,4300.0,76.5807,76.6299,76.5807,76.6217,4300.0
2013-08-29 12:00:00,93.4,93.42,93.36,93.36,2600.0,76.6217,76.6381,76.5889,76.5889,2600.0
2013-08-29 12:05:00,93.38,93.4,93.34,93.34,3900.0,76.6053,76.6217,76.5725,76.5725,3900.0
2013-08-29 12:10:00,93.34,93.34,93.18,93.25,5800.0,76.5725,76.5725,76.4412,76.4987,5800.0
2013-08-29 12:15:00,93.25,93.3,93.23,93.3,4600.0,76.4987,76.5397,76.4822,76.5397,4600.0
2013-08-29 12:20:00,93.3,93.36,93.29,93.31,5100.0,76.5397,76.5889,76.5315,76.5479,5100.0
2013-08-29 12:25:00,93.31,93.31,93.25,93.25,1900.0,76.5479,76.5479,76.4987,76.4987,1900.0
2013-08-29 12:30:00,93.26,93.26,93.13,93.15,5200.0,76.5069,76.5069,76.4002,76.4166,5200.0
2013-08-29 12:35:00,93.15,93.18,93.1,93.1,14900.0,76.4166,76.4412,76.3756,76.3756,14900.0
2013-08-29 12:40:00,93.12,93.22,93.12,93.21,7900.0,76.392,76.474,76.392,76.4658,7900.0
2013-08-29 12:45:00,93.21,93.25,93.18,93.23,3700.0,76.4658,76.4987,76.4412,76.4822,3700.0
2013-08-29 12:50:00,93.23,93.23,93.13,93.19,4900.0,76.4822,76.4822,76.4002,76.4494,4900.0
2013-08-29 12:55:00,93.19,93.28,93.19,93.28,3600.0,76.4494,76.5233,76.4494,76.5233,3600.0
2013-08-29 13:00:00,93.26,93.29,93.24,93.26,5300.0,76.5069,76.5315,76.4905,76.5069,5300.0
2013-08-29 13:05:00,93.28,93.39,93.27,93.34,6800.0,76.5233,76.6135,76.5151,76.5725,6800.0
2013-08-29 13:10:00,93.36,93.36,93.33,93.33,1600.0,76.5889,76.5889,76.5643,76.5643,1600.0
2013-08-29 13:15:00,93.33,93.33,93.29,93.3,2800.0,76.5643,76.5643,76.5315,76.5397,2800.0
2013-08-29 13:20:00,93.3,93.31,93.16,93.16,4000.0,76.5397,76.5479,76.4248,76.4248,4000.0
2013-08-29 13:25:00,93.15,93.15,93.06,93.11,4300.0,76.4166,76.4166,76.3428,76.3838,4300.0
2013-08-29 13:30:00,93.11,93.17,93.07,93.12,11800.0,76.3838,76.433,76.351,76.392,11800.0
2013-08-29 13:35:00,93.13,93.18,93.1,93.15,8100.0,76.4002,76.4412,76.3756,76.4166,8100.0
2013-08-29 13:40:00,93.16,93.24,93.14,93.23,8700.0,76.4248,76.4905,76.4084,76.4822,8700.0
2013-08-29 13:45:00,93.24,93.26,93.17,93.22,8600.0,76.4905,76.5069,76.433,76.474,8600.0
2013-08-29 13:50:00,93.23,93.26,93.14,93.16,7200.0,76.4822,76.5069,76.4084,76.4248,7200.0
2013-08-29 13:55:00,93.16,93.22,93.16,93.2,8500.0,76.4248,76.474,76.4248,76.4576,8500.0
2013-08-29 14:00:00,93.19,93.31,93.13,93.29,14400.0,76.4494,76.5479,76.4002,76.5315,14400.0
2013-08-29 14:05:00,93.28,93.31,93.24,93.29,6100.0,76.5233,76.5479,76.4905,76.5315,6100.0
2013-08-29 14:10:00,93.29,93.31,93.22,93.26,10100.0,76.5315,76.5479,76.474,76.5069,10100.0
2013-08-29 14:15:00,93.26,93.31,93.21,93.24,9900.0,76.5069,76.5479,76.4658,76.4905,9900.0
2013-08-29 14:20:00,93.24,93.34,93.24,93.34,10800.0,76.4905,76.5725,76.4905,76.5725,10800.0
2013-08-29 14:25:00,93.35,93.37,93.29,93.29,7000.0,76.5807,76.5971,76.5315,76.5315,7000.0
2013-08-29 14:30:00,93.29,93.31,93.25,93.26,5300.0,76.5315,76.5479,76.4987,76.5069,5300.0
2013-08-29 14:35:00,93.27,93.33,93.26,93.28,8000.0,76.5151,76.5643,76.5069,76.5233,8000.0
2013-08-29 14:40:00,93.28,93.28,93.22,93.28,13200.0,76.5233,76.5233,76.474,76.5233,13200.0
2013-08-29 14:45:00,93.28,93.3,93.25,93.27,6600.0,76.5233,76.5397,76.4987,76.5151,6600.0
2013-08-29 14:50:00,93.3,93.33,93.23,93.28,6800.0,76.5397,76.5643,76.4822,76.5233,6800.0
2013-08-29 14:55:00,93.28,93.3,93.26,93.29,6700.0,76.5233,76.5397,76.5069,76.5315,6700.0
2013-08-29 15:00:00,93.29,93.29,93.21,93.27,13100.0,76.5315,76.5315,76.4658,76.5151,13100.0
2013-08-29 15:05:00,93.28,93.31,93.25,93.29,9300.0,76.5233,76.5479,76.4987,76.5315,9300.0
2013-08-29 15:10:00,93.3,93.34,93.27,93.27,10700.0,76.5397,76.5725,76.5151,76.5151,10700.0
2013-08-29 15:15:00,93.27,93.34,93.27,93.29,15200.0,76.5151,76.5725,76.5151,76.5315,15200.0
2013-08-29 15:20:00,93.29,93.31,93.23,93.24,9300.0,76.5315,76.5479,76.4822,76.4905,9300.0
2013-08-29 15:25:00,93.25,93.26,93.16,93.18,19900.0,76.4987,76.5069,76.4248,76.4412,19900.0
2013-08-29 15:30:00,93.2,93.21,93.08,93.08,15200.0,76.4576,76.4658,76.3592,76.3592,15200.0
2013-08-29 15:35:00,93.08,93.14,93.06,93.09,23600.0,76.3592,76.4084,76.3428,76.3674,23600.0
2013-08-29 15:40:00,93.08,93.2,93.07,93.19,15100.0,76.3592,76.4576,76.351,76.4494,15100.0
2013-08-29 15:45:00,93.19,93.2,93.14,93.17,31000.0,76.4494,76.4576,76.4084,76.433,31000.0
2013-08-29 15:50:00,93.18,93.19,93.12,93.12,20300.0,76.4412,76.4494,76.392,76.392,20300.0
2013-08-29 15:55:00,93.14,93.16,93.08,93.08,44800.0,76.4084,76.4248,76.3592,76.3592,44800.0
2013-08-30 09:30:00,93.17,93.35,92.85,92.91,22500.0,76.433,76.5807,76.1705,76.2197,22500.0
2013-08-30 09:35:00,92.88,93.17,92.8,93.17,19200.0,76.1951,76.433,76.1295,76.433,19200.0
2013-08-30 09:40:00,93.17,93.18,92.99,92.99,6600.0,76.433,76.4412,76.2854,76.2854,6600.0
2013-08-30 09:45:00,93.06,93.28,92.96,93.12,11500.0,76.3428,76.5233,76.2608,76.392,11500.0
2013-08-30 09:50:00,93.12,93.23,93.11,93.23,11900.0,76.392,76.4822,76.3838,76.4822,11900.0
2013-08-30 09:55:00,93.2,93.24,93.02,93.12,7900.0,76.4576,76.4905,76.31,76.392,7900.0
2013-08-30 10:00:00,93.1,93.15,93.03,93.05,9400.0,76.3756,76.4166,76.3182,76.3346,9400.0
2013-08-30 10:05:00,93.05,93.14,93.0,93.11,12500.0,76.3346,76.4084,76.2936,76.3838,12500.0
2013-08-30 10:10:00,93.08,93.09,92.95,92.95,24000.0,76.3592,76.3674,76.2525,76.2525,24000.0
2013-08-30 10:15:00,92.98,93.15,92.98,93.1,7400.0,76.2772,76.4166,76.2772,76.3756,7400.0
2013-08-30 10:20:00,93.1,93.1,92.98,92.98,7000.0,76.3756,76.3756,76.2772,76.2772,7000.0
2013-08-30 10:25:00,92.98,92.98,92.87,92.87,6500.0,76.2772,76.2772,76.1869,76.1869,6500.0
2013-08-30 10:30:00,92.87,92.99,92.83,92.99,8800.0,76.1869,76.2854,76.1541,76.2854,8800.0
2013-08-30 10:35:00,93.0,93.01,92.88,92.91,5200.0,76.2936,76.3018,76.1951,76.2197,5200.0
2013-08-30 10:40:00,92.94,92.94,92.77,92.8,9300.0,76.2443,76.2443,76.1049,76.1295,9300.0
2013-08-30 10:45:00,92.8,92.8,92.7,92.76,6400.0,76.1295,76.1295,76.0475,76.0967,6400.0
2013-08-30 10:50:00,92.76,92.77,92.66,92.68,8900.0,76.0967,76.1049,76.0146,76.031,8900.0
2013-08-30 10:55:00,92.69,92.81,92.69,92.8,8400.0,76.0393,76.1377,76.0393,76.1295,8400.0
2013-08-30 11:00:00,92.8,92.86,92.69,92.86,7500.0,76.1295,76.1787,76.0393,76.1787,7500.0
2013-08-30 11:05:00,92.86,92.9,92.81,92.9,6600.0,76.1787,76.2115,76.1377,76.2115,6600.0
2013-08-30 11:10:00,92.9,92.97,92.84,92.97,6000.0,76.2115,76.269,76.1623,76.269,6000.0
2013-08-30 11:15:00,92.97,92.97,92.85,92.87,4200.0,76.269,76.269,76.1705,76.1869,4200.0
2013-08-30 11:20:00,92.87,92.87,92.83,92.87,4600.0,76.1869,76.1869,76.1541,76.1869,4600.0
2013-08-30 11:25:00,92.87,92.9,92.77,92.77,6200.0,76.1869,76.2115,76.1049,76.1049,6200.0
2013-08-30 11:30:00,92.77,92.82,92.74,92.8,6700.0,76.1049,76.1459,76.0803,76.1295,6700.0
2013-08-30 11:35:00,92.78,92.78,92.67,92.67,7600.0,76.1131,76.1131,76.0228,76.0228,7600.0
2013-08-30 11:40:00,92.67,92.67,92.59,92.64,8800.0,76.0228,76.0228,75.9572,75.9982,8800.0
2013-08-30 11:45:00,92.62,92.75,92.62,92.74,4700.0,75.9818,76.0885,75.9818,76.0803,4700.0
2013-08-30 11:50:00,92.74,92.75,92.69,92.74,4700.0,76.0803,76.0885,76.0393,76.0803,4700.0
2013-08-30 11:55:00,92.74,92.74,92.61,92.61,4100.0,76.0803,76.0803,75.9736,75.9736,4100.0
2013-08-30 12:00:00,92.64,92.72,92.64,92.72,3700.0,75.9982,76.0639,75.9982,76.0639,3700.0
2013-08-30 12:05:00,92.73,92.77,92.72,92.73,8100.0,76.0721,76.1049,76.0639,76.0721,8100.0
2013-08-30 12:10:00,92.74,92.81,92.74,92.78,3900.0,76.0803,76.1377,76.0803,76.1131,3900.0
2013-08-30 12:15:00,92.78,92.84,92.76,92.81,3900.0,76.1131,76.1623,76.0967,76.1377,3900.0
2013-08-30 12:20:00,92.81,92.82,92.71,92.74,3800.0,76.1377,76.1459,76.0557,76.0803,3800.0
2013-08-30 12:25:00,92.74,92.77,92.73,92.77,2400.0,76.0803,76.1049,76.0721,76.1049,2400.0
2013-08-30 12:30:00,92.77,92.77,92.64,92.65,3600.0,76.1049,76.1049,75.9982,76.0064,3600.0
2013-08-30 12:35:00,92.65,92.65,92.56,92.63,6600.0,76.0064,76.0064,75.9326,75.99,6600.0
2013-08-30 12:40:00,92.61,92.61,92.55,92.56,11100.0,75.9736,75.9736,75.9244,75.9326,11100.0
2013-08-30 12:45:00,92.56,92.57,92.54,92.55,6700.0,75.9326,75.9408,75.9162,75.9244,6700.0
2013-08-30 12:50:00,92.55,92.56,92.45,92.45,4600.0,75.9244,75.9326,75.8424,75.8424,4600.0
2013-08-30 12:55:00,92.47,92.54,92.45,92.51,9600.0,75.8588,75.9162,75.8424,75.8916,9600.0
2013-08-30 13:00:00,92.52,92.52,92.35,92.35,14300.0,75.8998,75.8998,75.7603,75.7603,14300.0
2013-08-30 13:05:00,92.35,92.36,92.2,92.2,8900.0,75.7603,75.7685,75.6373,75.6373,8900.0
2013-08-30 13:10:00,92.21,92.44,92.18,92.37,11600.0,75.6455,75.8342,75.6209,75.7767,11600.0
2013-08-30 13:15:00,92.37,92.58,92.37,92.48,11800.0,75.7767,75.949,75.7767,75.867,11800.0
2013-08-30 13:20:00,92.48,92.48,92.33,92.36,4500.0,75.867,75.867,75.7439,75.7685,4500.0
2013-08-30 13:25:00,92.37,92.44,92.33,92.44,4400.0,75.7767,75.8342,75.7439,75.8342,4400.0
2013-08-30 13:30:00,92.45,92.49,92.42,92.44,3600.0,75.8424,75.8752,75.8178,75.8342,3600.0
2013-08-30 13:35:00,92.44,92.5,92.44,92.45,5900.0,75.8342,75.8834,75.8342,75.8424,5900.0
2013-08-30 13:40:00,92.44,92.44,92.35,92.4,10600.0,75.8342,75.8342,75.7603,75.8013,10600.0
2013-08-30 13:45:00,92.41,92.53,92.4,92.52,7600.0,75.8096,75.908,75.8013,75.8998,7600.0
2013-08-30 13:50:00,92.54,92.57,92.48,92.5,4600.0,75.9162,75.9408,75.867,75.8834,4600.0
2013-08-30 13:55:00,92.5,92.5,92.36,92.37,9300.0,75.8834,75.8834,75.7685,75.7767,9300.0
2013-08-30 14:00:00,92.37,92.38,92.24,92.36,12300.0,75.7767,75.7849,75.6701,75.7685,12300.0
2013-08-30 14:05:00,92.36,92.39,92.31,92.36,8500.0,75.7685,75.7931,75.7275,75.7685,8500.0
2013-08-30 14:10:00,92.35,92.38,92.29,92.3,9900.0,75.7603,75.7849,75.7111,75.7193,9900.0
2013-08-30 14:15:00,92.31,92.32,92.26,92.31,6000.0,75.7275,75.7357,75.6865,75.7275,6000.0
2013-08-30 14:20:00,92.33,92.34,92.25,92.25,12500.0,75.7439,75.7521,75.6783,75.6783,12500.0
2013-08-30 14:25:00,92.27,92.31,92.25,92.28,7700.0,75.6947,75.7275,75.6783,75.7029,7700.0
2013-08-30 14:30:00,92.27,92.39,92.25,92.38,8400.0,75.6947,75.7931,75.6783,75.7849,8400.0
2013-08-30 14:35:00,92.38,92.42,92.35,92.42,5300.0,75.7849,75.8178,75.7603,75.8178,5300.0
2013-08-30 14:40:00,92.43,92.43,92.31,92.34,4800.0,75.826,75.826,75.7275,75.7521,4800.0
2013-08-30 14:45:00,92.34,92.38,92.32,92.38,8800.0,75.7521,75.7849,75.7357,75.7849,8800.0
2013-08-30 14:50:00,92.37,92.39,92.32,92.37,18800.0,75.7767,75.7931,75.7357,75.7767,18800.0
2013-08-30 14:55:00,92.39,92.41,92.37,92.39,9800.0,75.7931,75.8096,75.7767,75.7931,9800.0
2013-08-30 15:00:00,92.38,92.46,92.32,92.45,12500.0,75.7849,75.8506,75.7357,75.8424,12500.0
2013-08-30 15:05:00,92.41,92.48,92.39,92.42,7200.0,75.8096,75.867,75.7931,75.8178,7200.0
2013-08-30 15:10:00,92.42,92.54,92.42,92.54,9100.0,75.8178,75.9162,75.8178,75.9162,9100.0
2013-08-30 15:15:00,92.54,92.54,92.46,92.51,10200.0,75.9162,75.9162,75.8506,75.8916,10200.0
2013-08-30 15:20:00,92.52,92.53,92.45,92.49,12000.0,75.8998,75.908,75.8424,75.8752,12000.0
2013-08-30 15:25:00,92.5,92.5,92.42,92.48,12700.0,75.8834,75.8834,75.8178,75.867,12700.0
2013-08-30 15:30:00,92.47,92.47,92.36,92.39,12900.0,75.8588,75.8588,75.7685,75.7931,12900.0
2013-08-30 15:35:00,92.38,92.38,92.25,92.27,18200.0,75.7849,75.7849,75.6783,75.6947,18200.0
2013-08-30 15:40:00,92.27,92.27,92.18,92.2,17400.0,75.6947,75.6947,75.6209,75.6373,17400.0
2013-08-30 15:45:00,92.18,92.18,92.11,92.12,38800.0,75.6209,75.6209,75.5634,75.5716,38800.0
2013-08-30 15:50:00,92.12,92.14,91.97,92.01,41000.0,75.5716,75.5881,75.4486,75.4814,41000.0
2013-08-30 15:55:00,91.99,92.29,91.99,92.21,99300.0,75.465,75.7111,75.465,75.6455,99300.0
2013-09-03 09:30:00,93.43,93.51,93.37,93.5,4100.0,76.6463,76.7119,76.5971,76.7037,4100.0
2013-09-03 09:35:00,93.39,93.95,93.36,93.94,37500.0,76.6135,77.0729,76.5889,77.0647,37500.0
2013-09-03 09:40:00,93.92,93.94,93.7,93.7,10100.0,77.0483,77.0647,76.8678,76.8678,10100.0
2013-09-03 09:45:00,93.77,93.79,93.45,93.45,9200.0,76.9252,76.9416,76.6627,76.6627,9200.0
2013-09-03 09:50:00,93.45,93.49,92.94,92.94,29100.0,76.6627,76.6955,76.2443,76.2443,29100.0
2013-09-03 09:55:00,92.94,93.22,92.93,93.21,17800.0,76.2443,76.474,76.2361,76.4658,17800.0
2013-09-03 10:00:00,93.23,93.3,93.07,93.16,10200.0,76.4822,76.5397,76.351,76.4248,10200.0
2013-09-03 10:05:00,93.16,93.22,93.02,93.02,12300.0,76.4248,76.474,76.31,76.31,12300.0
2013-09-03 10:10:00,93.02,93.16,92.96,93.08,21300.0,76.31,76.4248,76.2608,76.3592,21300.0
2013-09-03 10:15:00,93.12,93.15,93.02,93.08,8400.0,76.392,76.4166,76.31,76.3592,8400.0
2013-09-03 10:20:00,93.08,93.26,93.06,93.26,15500.0,76.3592,76.5069,76.3428,76.5069,15500.0
2013-09-03 10:25:00,93.26,93.31,93.17,93.23,17100.0,76.5069,76.5479,76.433,76.4822,17100.0
2013-09-03 10:30:00,93.26,93.38,93.21,93.37,7900.0,76.5069,76.6053,76.4658,76.5971,7900.0
2013-09-03 10:35:00,93.37,93.51,93.36,93.51,7000.0,76.5971,76.7119,76.5889,76.7119,7000.0
2013-09-03 10:40:00,93.52,93.56,93.47,93.49,8300.0,76.7202,76.753,76.6791,76.6955,8300.0
2013-09-03 10:45:00,93.5,93.61,93.5,93.57,5100.0,76.7037,76.794,76.7037,76.7612,5100.0
2013-09-03 10:50:00,93.62,93.66,93.58,93.59,13000.0,76.8022,76.835,76.7694,76.7776,13000.0
2013-09-03 10:55:00,93.59,93.64,93.54,93.55,7600.0,76.7776,76.8186,76.7366,76.7448,7600.0
2013-09-03 11:00:00,93.51,93.55,93.36,93.42,9600.0,76.7119,76.7448,76.5889,76.6381,9600.0
2013-09-03 11:05:00,93.41,93.46,93.35,93.44,7200.0,76.6299,76.6709,76.5807,76.6545,7200.0
2013-09-03 11:10:00,93.45,93.53,93.45,93.51,7300.0,76.6627,76.7284,76.6627,76.7119,7300.0
2013-09-03 11:15:00,93.51,93.52,93.31,93.32,7500.0,76.7119,76.7202,76.5479,76.5561,7500.0
2013-09-03 11:20:00,93.32,93.38,93.16,93.23,6500.0,76.5561,76.6053,76.4248,76.4822,6500.0
2013-09-03 11:25:00,93.23,93.27,93.08,93.08,8400.0,76.4822,76.5151,76.3592,76.3592,8400.0
2013-09-03 11:30:00,93.05,93.19,93.05,93.15,15900.0,76.3346,76.4494,76.3346,76.4166,15900.0
2013-09-03 11:35:00,93.16,93.24,93.1,93.24,9700.0,76.4248,76.4905,76.3756,76.4905,9700.0
2013-09-03 11:40:00,93.22,93.22,93.07,93.08,11600.0,76.474,76.474,76.351,76.3592,11600.0
2013-09-03 11:45:00,93.09,93.09,92.96,93.09,7300.0,76.3674,76.3674,76.2608,76.3674,7300.0
2013-09-03 11:50:00,93.09,93.11,93.09,93.11,4900.0,76.3674,76.3838,76.3674,76.3838,4900.0
2013-09-03 11:55:00,93.11,93.11,93.0,93.11,7200.0,76.3838,76.3838,76.2936,76.3838,7200.0
2013-09-03 12:00:00,93.11,93.11,93.01,93.09,6100.0,76.3838,76.3838,76.3018,76.3674,6100.0
2013-09-03 12:05:00,93.09,93.12,93.06,93.12,8500.0,76.3674,76.392,76.3428,76.392,8500.0
2013-09-03 12:10:00,93.12,93.18,93.12,93.12,9000.0,76.392,76.4412,76.392,76.392,9000.0
2013-09-03 12:15:00,93.11,93.11,93.01,93.04,5400.0,76.3838,76.3838,76.3018,76.3264,5400.0
2013-09-03 12:20:00,93.04,93.17,93.01,93.17,6500.0,76.3264,76.433,76.3018,76.433,6500.0
2013-09-03 12:25:00,93.22,93.27,93.16,93.18,5400.0,76.474,76.5151,76.4248,76.4412,5400.0
2013-09-03 12:30:00,93.18,93.18,93.1,93.14,6000.0,76.4412,76.4412,76.3756,76.4084,6000.0
2013-09-03 12:35:00,93.14,93.2,93.14,93.2,13500.0,76.4084,76.4576,76.4084,76.4576,13500.0
2013-09-03 12:40:00,93.2,93.2,93.04,93.04,7600.0,76.4576,76.4576,76.3264,76.3264,7600.0
2013-09-03 12:45:00,93.05,93.05,92.98,93.01,9900.0,76.3346,76.3346,76.2772,76.3018,9900.0
2013-09-03 12:50:00,93.05,93.05,93.01,93.04,5700.0,76.3346,76.3346,76.3018,76.3264,5700.0
2013-09-03 12:55:00,93.04,93.04,92.98,93.0,6800.0,76.3264,76.3264,76.2772,76.2936,6800.0
2013-09-03 13:00:00,93.0,93.0,92.89,92.89,13600.0,76.2936,76.2936,76.2033,76.2033,13600.0
2013-09-03 13:05:00,92.89,93.07,92.89,93.07,8800.0,76.2033,76.351,76.2033,76.351,8800.0
2013-09-03 13:10:00,93.06,93.1,93.05,93.1,7400.0,76.3428,76.3756,76.3346,76.3756,7400.0
2013-09-03 13:15:00,93.1,93.1,93.0,93.0,10100.0,76.3756,76.3756,76.2936,76.2936,10100.0
2013-09-03 13:20:00,93.0,93.1,92.99,93.09,10900.0,76.2936,76.3756,76.2854,76.3674,10900.0
2013-09-03 13:25:00,93.09,93.16,93.06,93.14,11100.0,76.3674,76.4248,76.3428,76.4084,11100.0
2013-09-03 13:30:00,93.14,93.15,93.1,93.13,9600.0,76.4084,76.4166,76.3756,76.4002,9600.0
2013-09-03 13:35:00,93.13,93.16,93.11,93.16,6900.0,76.4002,76.4248,76.3838,76.4248,6900.0
2013-09-03 13:40:00,93.15,93.15,93.1,93.12,14300.0,76.4166,76.4166,76.3756,76.392,14300.0
2013-09-03 13:45:00,93.11,93.12,92.98,92.98,18300.0,76.3838,76.392,76.2772,76.2772,18300.0
2013-09-03 13:50:00,92.99,93.09,92.98,93.08,15600.0,76.2854,76.3674,76.2772,76.3592,15600.0
2013-09-03 13:55:00,93.08,93.1,93.0,93.03,11200.0,76.3592,76.3756,76.2936,76.3182,11200.0
2013-09-03 14:00:00,93.03,93.17,93.03,93.16,10300.0,76.3182,76.433,76.3182,76.4248,10300.0
2013-09-03 14:05:00,93.17,93.17,93.09,93.14,9100.0,76.433,76.433,76.3674,76.4084,9100.0
2013-09-03 14:10:00,93.13,93.23,93.12,93.22,11400.0,76.4002,76.4822,76.392,76.474,11400.0
2013-09-03 14:15:00,93.23,93.28,93.23,93.25,12300.0,76.4822,76.5233,76.4822,76.4987,12300.0
2013-09-03 14:20:00,93.26,93.26,93.1,93.17,10900.0,76.5069,76.5069,76.3756,76.433,10900.0
2013-09-03 14:25:00,93.18,93.2,93.02,93.2,10600.0,76.4412,76.4576,76.31,76.4576,10600.0
2013-09-03 14:30:00,93.2,93.2,93.1,93.11,18200.0,76.4576,76.4576,76.3756,76.3838,18200.0
2013-09-03 14:35:00,93.09,93.17,93.06,93.13,18100.0,76.3674,76.433,76.3428,76.4002,18100.0
2013-09-03 14:40:00,93.14,93.17,93.09,93.1,12400.0,76.4084,76.433,76.3674,76.3756,12400.0
2013-09-03 14:45:00,93.1,93.15,93.02,93.15,12100.0,76.3756,76.4166,76.31,76.4166,12100.0
2013-09-03 14:50:00,93.15,93.22,93.04,93.22,13200.0,76.4166,76.474,76.3264,76.474,13200.0
2013-09-03 14:55:00,93.22,93.32,93.2,93.32,12000.0,76.474,76.5561,76.4576,76.5561,12000.0
2013-09-03 15:00:00,93.33,93.39,93.26,93.38,17400.0,76.5643,76.6135,76.5069,76.6053,17400.0
2013-09-03 15:05:00,93.37,93.51,93.35,93.47,16600.0,76.5971,76.7119,76.5807,76.6791,16600.0
2013-09-03 15:10:00,93.47,93.56,93.44,93.53,14900.0,76.6791,76.753,76.6545,76.7284,14900.0
2013-09-03 15:15:00,93.53,93.56,93.48,93.48,16300.0,76.7284,76.753,76.6873,76.6873,16300.0
2013-09-03 15:20:00,93.48,93.51,93.35,93.35,9400.0,76.6873,76.7119,76.5807,76.5807,9400.0
2013-09-03 15:25:00,93.35,93.38,93.28,93.28,14600.0,76.5807,76.6053,76.5233,76.5233,14600.0
2013-09-03 15:30:00,93.28,93.34,93.28,93.3,21900.0,76.5233,76.5725,76.5233,76.5397,21900.0
2013-09-03 15:35:00,93.3,93.34,93.21,93.29,27700.0,76.5397,76.5725,76.4658,76.5315,27700.0
2013-09-03 15:40:00,93.29,93.32,93.2,93.27,36200.0,76.5315,76.5561,76.4576,76.5151,36200.0
2013-09-03 15:45:00,93.27,93.3,93.16,93.2,55700.0,76.5151,76.5397,76.4248,76.4576,55700.0
2013-09-03 15:50:00,93.2,93.26,93.16,93.23,30000.0,76.4576,76.5069,76.4248,76.4822,30000.0
2013-09-03 15:55:00,93.23,93.24,93.07,93.17,65300.0,76.4822,76.4905,76.351,76.433,65300.0
2013-09-04 09:30:00,92.95,93.43,92.95,93.28,46100.0,76.2525,76.6463,76.2525,76.5233,46100.0
2013-09-04 09:35:00,93.32,93.5,93.23,93.25,21700.0,76.5561,76.7037,76.4822,76.4987,21700.0
2013-09-04 09:40:00,93.25,93.56,93.22,93.56,10000.0,76.4987,76.753,76.474,76.753,10000.0
2013-09-04 09:45:00,93.58,93.72,93.55,93.58,20700.0,76.7694,76.8842,76.7448,76.7694,20700.0
2013-09-04 09:50:00,93.65,93.81,93.65,93.73,19800.0,76.8268,76.9581,76.8268,76.8924,19800.0
2013-09-04 09:55:00,93.75,93.75,93.64,93.68,18400.0,76.9088,76.9088,76.8186,76.8514,18400.0
2013-09-04 10:00:00,93.7,93.77,93.67,93.77,19900.0,76.8678,76.9252,76.8432,76.9252,19900.0
2013-09-04 10:05:00,93.77,93.82,93.65,93.65,18300.0,76.9252,76.9663,76.8268,76.8268,18300.0
2013-09-04 10:10:00,93.67,93.78,93.64,93.78,16300.0,76.8432,76.9334,76.8186,76.9334,16300.0
2013-09-04 10:15:00,93.77,93.82,93.7,93.74,15300.0,76.9252,76.9663,76.8678,76.9006,15300.0
2013-09-04 10:20:00,93.74,93.86,93.74,93.83,22300.0,76.9006,76.9991,76.9006,76.9745,22300.0
2013-09-04 10:25:00,93.81,93.83,93.73,93.83,23700.0,76.9581,76.9745,76.8924,76.9745,23700.0
2013-09-04 10:30:00,93.84,93.88,93.77,93.86,13200.0,76.9827,77.0155,76.9252,76.9991,13200.0
2013-09-04 10:35:00,93.87,94.0,93.84,94.0,15100.0,77.0073,77.1139,76.9827,77.1139,15100.0
2013-09-04 10:40:00,94.0,94.06,94.0,94.04,24200.0,77.1139,77.1631,77.1139,77.1467,24200.0
2013-09-04 10:45:00,94.05,94.09,94.03,94.05,10400.0,77.1549,77.1878,77.1385,77.1549,10400.0
2013-09-04 10:50:00,94.04,94.1,94.03,94.09,9700.0,77.1467,77.196,77.1385,77.1878,9700.0
2013-09-04 10:55:00,94.07,94.07,93.96,94.04,9200.0,77.1714,77.1714,77.0811,77.1467,9200.0
2013-09-04 11:00:00,94.04,94.15,94.0,94.06,8600.0,77.1467,77.237,77.1139,77.1631,8600.0
2013-09-04 11:05:00,94.06,94.06,93.96,94.02,8700.0,77.1631,77.1631,77.0811,77.1303,8700.0
2013-09-04 11:10:00,94.03,94.05,93.99,94.01,12900.0,77.1385,77.1549,77.1057,77.1221,12900.0
2013-09-04 11:15:00,94.03,94.06,94.0,94.04,11500.0,77.1385,77.1631,77.1139,77.1467,11500.0
2013-09-04 11:20:00,94.03,94.03,93.96,94.02,8700.0,77.1385,77.1385,77.0811,77.1303,8700.0
2013-09-04 11:25:00,94.02,94.06,93.96,93.96,8400.0,77.1303,77.1631,77.0811,77.0811,8400.0
2013-09-04 11:30:00,93.96,94.11,93.96,94.08,23700.0,77.0811,77.2042,77.0811,77.1796,23700.0
2013-09-04 11:35:00,94.07,94.07,93.98,94.02,5200.0,77.1714,77.1714,77.0975,77.1303,5200.0
2013-09-04 11:40:00,94.02,94.09,94.02,94.09,10300.0,77.1303,77.1878,77.1303,77.1878,10300.0
2013-09-04 11:45:00,94.07,94.08,94.01,94.04,6800.0,77.1714,77.1796,77.1221,77.1467,6800.0
2013-09-04 11:50:00,94.03,94.1,94.01,94.09,11600.0,77.1385,77.196,77.1221,77.1878,11600.0
2013-09-04 11:55:00,94.09,94.1,94.06,94.07,7300.0,77.1878,77.196,77.1631,77.1714,7300.0
2013-09-04 12:00:00,94.07,94.12,94.06,94.11,4900.0,77.1714,77.2124,77.1631,77.2042,4900.0
2013-09-04 12:05:00,94.11,94.23,94.1,94.23,11000.0,77.2042,77.3026,77.196,77.3026,11000.0
2013-09-04 12:10:00,94.23,94.29,94.22,94.24,7300.0,77.3026,77.3518,77.2944,77.3108,7300.0
2013-09-04 12:15:00,94.23,94.26,94.2,94.25,4500.0,77.3026,77.3272,77.278,77.319,4500.0
2013-09-04 12:20:00,94.24,94.25,94.18,94.2,10300.0,77.3108,77.319,77.2616,77.278,10300.0
2013-09-04 12:25:00,94.21,94.22,94.17,94.17,13400.0,77.2862,77.2944,77.2534,77.2534,13400.0
2013-09-04 12:30:00,94.19,94.19,94.09,94.11,6100.0,77.2698,77.2698,77.1878,77.2042,6100.0
2013-09-04 12:35:00,94.12,94.17,94.1,94.17,3600.0,77.2124,77.2534,77.196,77.2534,3600.0
2013-09-04 12:40:00,94.17,94.17,94.12,94.14,5200.0,77.2534,77.2534,77.2124,77.2288,5200.0
2013-09-04 12:45:00,94.15,94.23,94.14,94.22,6000.0,77.237,77.3026,77.2288,77.2944,6000.0
2013-09-04 12:50:00,94.22,94.23,94.15,94.18,11600.0,77.2944,77.3026,77.237,77.2616,11600.0
2013-09-04 12:55:00,94.18,94.18,94.14,94.17,4600.0,77.2616,77.2616,77.2288,77.2534,4600.0
2013-09-04 13:00:00,94.18,94.18,94.16,94.18,3400.0,77.2616,77.2616,77.2452,77.2616,3400.0
2013-09-04 13:05:00,94.18,94.23,94.16,94.16,6100.0,77.2616,77.3026,77.2452,77.2452,6100.0
2013-09-04 13:10:00,94.16,94.17,94.1,94.17,6000.0,77.2452,77.2534,77.196,77.2534,6000.0
2013-09-04 13:15:00,94.17,94.26,94.17,94.23,8800.0,77.2534,77.3272,77.2534,77.3026,8800.0
2013-09-04 13:20:00,94.23,94.23,94.16,94.19,6800.0,77.3026,77.3026,77.2452,77.2698,6800.0
2013-09-04 13:25:00,94.2,94.25,94.2,94.24,5000.0,77.278,77.319,77.278,77.3108,5000.0
2013-09-04 13:30:00,94.24,94.24,94.15,94.15,5300.0,77.3108,77.3108,77.237,77.237,5300.0
2013-09-04 13:35:00,94.17,94.22,94.17,94.19,3900.0,77.2534,77.2944,77.2534,77.2698,3900.0
2013-09-04 13:40:00,94.19,94.2,94.12,94.15,7900.0,77.2698,77.278,77.2124,77.237,7900.0
2013-09-04 13:45:00,94.18,94.18,94.05,94.09,7100.0,77.2616,77.2616,77.1549,77.1878,7100.0
2013-09-04 13:50:00,94.09,94.09,94.0,94.05,16100.0,77.1878,77.1878,77.1139,77.1549,16100.0
2013-09-04 13:55:00,94.05,94.08,94.04,94.06,4400.0,77.1549,77.1796,77.1467,77.1631,4400.0
2013-09-04 14:00:00,94.06,94.09,94.05,94.08,6900.0,77.1631,77.1878,77.1549,77.1796,6900.0
2013-09-04 14:05:00,94.08,94.1,93.99,94.02,8400.0,77.1796,77.196,77.1057,77.1303,8400.0
2013-09-04 14:10:00,94.0,94.0,93.91,93.93,9300.0,77.1139,77.1139,77.0401,77.0565,9300.0
2013-09-04 14:15:00,93.92,93.97,93.9,93.93,4900.0,77.0483,77.0893,77.0319,77.0565,4900.0
2013-09-04 14:20:00,93.92,93.93,93.88,93.93,8100.0,77.0483,77.0565,77.0155,77.0565,8100.0
2013-09-04 14:25:00,93.94,93.96,93.86,93.92,16200.0,77.0647,77.0811,76.9991,77.0483,16200.0
2013-09-04 14:30:00,93.92,93.92,93.84,93.85,7800.0,77.0483,77.0483,76.9827,76.9909,7800.0
2013-09-04 14:35:00,93.85,93.87,93.81,93.85,7800.0,76.9909,77.0073,76.9581,76.9909,7800.0
2013-09-04 14:40:00,93.85,93.88,93.8,93.8,12200.0,76.9909,77.0155,76.9499,76.9499,12200.0
2013-09-04 14:45:00,93.8,93.81,93.76,93.79,10700.0,76.9499,76.9581,76.917,76.9416,10700.0
2013-09-04 14:50:00,93.8,93.82,93.78,93.82,12400.0,76.9499,76.9663,76.9334,76.9663,12400.0
2013-09-04 14:55:00,93.82,93.91,93.82,93.86,12500.0,76.9663,77.0401,76.9663,76.9991,12500.0
2013-09-04 15:00:00,93.88,93.91,93.88,93.9,9100.0,77.0155,77.0401,77.0155,77.0319,9100.0
2013-09-04 15:05:00,93.89,93.89,93.84,93.88,11400.0,77.0237,77.0237,76.9827,77.0155,11400.0
2013-09-04 15:10:00,93.88,93.89,93.82,93.85,11400.0,77.0155,77.0237,76.9663,76.9909,11400.0
2013-09-04 15:15:00,93.85,93.92,93.85,93.92,9700.0,76.9909,77.0483,76.9909,77.0483,9700.0
2013-09-04 15:20:00,93.91,93.92,93.75,93.78,18500.0,77.0401,77.0483,76.9088,76.9334,18500.0
2013-09-04 15:25:00,93.78,93.85,93.73,93.73,32300.0,76.9334,76.9909,76.8924,76.8924,32300.0
2013-09-04 15:30:00,93.77,93.82,93.71,93.76,15000.0,76.9252,76.9663,76.876,76.917,15000.0
2013-09-04 15:35:00,93.76,93.8,93.71,93.76,19200.0,76.917,76.9499,76.876,76.917,19200.0
2013-09-04 15:40:00,93.75,93.77,93.72,93.77,20900.0,76.9088,76.9252,76.8842,76.9252,20900.0
2013-09-04 15:45:00,93.77,93.85,93.75,93.84,35500.0,76.9252,76.9909,76.9088,76.9827,35500.0
2013-09-04 15:50:00,93.84,93.84,93.69,93.69,32200.0,76.9827,76.9827,76.8596,76.8596,32200.0
2013-09-04 15:55:00,93.69,93.7,93.54,93.57,169600.0,76.8596,76.8678,76.7366,76.7612,169600.0
2013-09-05 09:30:00,93.61,93.61,93.26,93.26,31700.0,76.794,76.794,76.5069,76.5069,31700.0
2013-09-05 09:35:00,93.26,93.53,93.26,93.52,17700.0,76.5069,76.7284,76.5069,76.7202,17700.0
2013-09-05 09:40:00,93.53,93.63,93.38,93.39,15300.0,76.7284,76.8104,76.6053,76.6135,15300.0
2013-09-05 09:45:00,93.38,93.7,93.38,93.63,22900.0,76.6053,76.8678,76.6053,76.8104,22900.0
2013-09-05 09:50:00,93.63,93.7,93.55,93.67,10800.0,76.8104,76.8678,76.7448,76.8432,10800.0
2013-09-05 09:55:00,93.67,93.69,93.51,93.6,28000.0,76.8432,76.8596,76.7119,76.7858,28000.0
2013-09-05 10:00:00,93.62,93.64,93.47,93.47,10100.0,76.8022,76.8186,76.6791,76.6791,10100.0
2013-09-05 10:05:00,93.5,93.73,93.5,93.68,18500.0,76.7037,76.8924,76.7037,76.8514,18500.0
2013-09-05 10:10:00,93.7,93.72,93.57,93.6,15400.0,76.8678,76.8842,76.7612,76.7858,15400.0
2013-09-05 10:15:00,93.6,93.71,93.58,93.59,19300.0,76.7858,76.876,76.7694,76.7776,19300.0
2013-09-05 10:20:00,93.59,93.59,93.46,93.5,10300.0,76.7776,76.7776,76.6709,76.7037,10300.0
2013-09-05 10:25:00,93.5,93.56,93.48,93.54,15400.0,76.7037,76.753,76.6873,76.7366,15400.0
2013-09-05 10:30:00,93.55,93.58,93.4,93.45,11900.0,76.7448,76.7694,76.6217,76.6627,11900.0
2013-09-05 10:35:00,93.46,93.59,93.46,93.58,12500.0,76.6709,76.7776,76.6709,76.7694,12500.0
2013-09-05 10:40:00,93.56,93.6,93.52,93.52,14100.0,76.753,76.7858,76.7202,76.7202,14100.0
2013-09-05 10:45:00,93.54,93.59,93.53,93.53,15000.0,76.7366,76.7776,76.7284,76.7284,15000.0
2013-09-05 10:50:00,93.53,93.6,93.53,93.56,16400.0,76.7284,76.7858,76.7284,76.753,16400.0
2013-09-05 10:55:00,93.56,93.56,93.43,93.44,10500.0,76.753,76.753,76.6463,76.6545,10500.0
2013-09-05 11:00:00,93.44,93.54,93.42,93.53,7700.0,76.6545,76.7366,76.6381,76.7284,7700.0
2013-09-05 11:05:00,93.54,93.58,93.48,93.58,12100.0,76.7366,76.7694,76.6873,76.7694,12100.0
2013-09-05 11:10:00,93.58,93.58,93.53,93.55,11600.0,76.7694,76.7694,76.7284,76.7448,11600.0
2013-09-05 11:15:00,93.53,93.57,93.53,93.54,6700.0,76.7284,76.7612,76.7284,76.7366,6700.0
2013-09-05 11:20:00,93.54,93.54,93.48,93.51,8100.0,76.7366,76.7366,76.6873,76.7119,8100.0
2013-09-05 11:25:00,93.53,93.61,93.53,93.56,17200.0,76.7284,76.794,76.7284,76.753,17200.0
2013-09-05 11:30:00,93.55,93.57,93.53,93.56,15600.0,76.7448,76.7612,76.7284,76.753,15600.0
2013-09-05 11:35:00,93.56,93.58,93.54,93.55,14600.0,76.753,76.7694,76.7366,76.7448,14600.0
2013-09-05 11:40:00,93.55,93.57,93.53,93.54,10000.0,76.7448,76.7612,76.7284,76.7366,10000.0
2013-09-05 11:45:00,93.55,93.58,93.53,93.55,20700.0,76.7448,76.7694,76.7284,76.7448,20700.0
2013-09-05 11:50:00,93.55,93.57,93.52,93.54,18600.0,76.7448,76.7612,76.7202,76.7366,18600.0
2013-09-05 11:55:00,93.55,93.56,93.5,93.53,5600.0,76.7448,76.753,76.7037,76.7284,5600.0
2013-09-05 12:00:00,93.53,93.54,93.52,93.54,4800.0,76.7284,76.7366,76.7202,76.7366,4800.0
2013-09-05 12:05:00,93.54,93.55,93.52,93.54,5200.0,76.7366,76.7448,76.7202,76.7366,5200.0
2013-09-05 12:10:00,93.53,93.58,93.53,93.55,21000.0,76.7284,76.7694,76.7284,76.7448,21000.0
2013-09-05 12:15:00,93.55,93.55,93.51,93.53,9100.0,76.7448,76.7448,76.7119,76.7284,9100.0
2013-09-05 12:20:00,93.53,93.55,93.5,93.5,10100.0,76.7284,76.7448,76.7037,76.7037,10100.0
2013-09-05 12:25:00,93.5,93.55,93.48,93.54,7300.0,76.7037,76.7448,76.6873,76.7366,7300.0
2013-09-05 12:30:00,93.55,93.55,93.53,93.55,10900.0,76.7448,76.7448,76.7284,76.7448,10900.0
2013-09-05 12:35:00,93.55,93.55,93.44,93.46,9600.0,76.7448,76.7448,76.6545,76.6709,9600.0
2013-09-05 12:40:00,93.47,93.5,93.43,93.46,7900.0,76.6791,76.7037,76.6463,76.6709,7900.0
2013-09-05 12:45:00,93.46,93.47,93.42,93.47,8700.0,76.6709,76.6791,76.6381,76.6791,8700.0
2013-09-05 12:50:00,93.47,93.56,93.46,93.56,5800.0,76.6791,76.753,76.6709,76.753,5800.0
2013-09-05 12:55:00,93.57,93.59,93.54,93.55,12700.0,76.7612,76.7776,76.7366,76.7448,12700.0
2013-09-05 13:00:00,93.54,93.55,93.51,93.54,4300.0,76.7366,76.7448,76.7119,76.7366,4300.0
2013-09-05 13:05:00,93.53,93.56,93.53,93.55,3200.0,76.7284,76.753,76.7284,76.7448,3200.0
2013-09-05 13:10:00,93.56,93.58,93.53,93.58,9900.0,76.753,76.7694,76.7284,76.7694,9900.0
2013-09-05 13:15:00,93.57,93.58,93.56,93.56,10400.0,76.7612,76.7694,76.753,76.753,10400.0
2013-09-05 13:20:00,93.55,93.56,93.54,93.54,8400.0,76.7448,76.753,76.7366,76.7366,8400.0
2013-09-05 13:25:00,93.55,93.55,93.52,93.52,5600.0,76.7448,76.7448,76.7202,76.7202,5600.0
2013-09-05 13:30:00,93.52,93.56,93.52,93.55,13600.0,76.7202,76.753,76.7202,76.7448,13600.0
2013-09-05 13:35:00,93.55,93.56,93.47,93.47,8500.0,76.7448,76.753,76.6791,76.6791,8500.0
2013-09-05 13:40:00,93.48,93.52,93.48,93.52,4500.0,76.6873,76.7202,76.6873,76.7202,4500.0
2013-09-05 13:45:00,93.52,93.54,93.52,93.53,4100.0,76.7202,76.7366,76.7202,76.7284,4100.0
2013-09-05 13:50:00,93.52,93.52,93.45,93.45,8000.0,76.7202,76.7202,76.6627,76.6627,8000.0
2013-09-05 13:55:00,93.45,93.47,93.43,93.45,11900.0,76.6627,76.6791,76.6463,76.6627,11900.0
2013-09-05 14:00:00,93.43,93.52,93.43,93.52,7600.0,76.6463,76.7202,76.6463,76.7202,7600.0
2013-09-05 14:05:00,93.53,93.55,93.51,93.55,6600.0,76.7284,76.7448,76.7119,76.7448,6600.0
2013-09-05 14:10:00,93.55,93.56,93.54,93.55,34800.0,76.7448,76.753,76.7366,76.7448,34800.0
2013-09-05 14:15:00,93.55,93.56,93.53,93.53,10900.0,76.7448,76.753,76.7284,76.7284,10900.0
2013-09-05 14:20:00,93.52,93.54,93.52,93.52,7500.0,76.7202,76.7366,76.7202,76.7202,7500.0
2013-09-05 14:25:00,93.51,93.52,93.48,93.52,10200.0,76.7119,76.7202,76.6873,76.7202,10200.0
2013-09-05 14:30:00,93.53,93.55,93.53,93.53,6300.0,76.7284,76.7448,76.7284,76.7284,6300.0
2013-09-05 14:35:00,93.53,93.55,93.53,93.54,7300.0,76.7284,76.7448,76.7284,76.7366,7300.0
2013-09-05 14:40:00,93.54,93.55,93.53,93.54,8800.0,76.7366,76.7448,76.7284,76.7366,8800.0
2013-09-05 14:45:00,93.54,93.56,93.53,93.56,12200.0,76.7366,76.753,76.7284,76.753,12200.0
2013-09-05 14:50:00,93.56,93.57,93.53,93.56,17400.0,76.753,76.7612,76.7284,76.753,17400.0
2013-09-05 14:55:00,93.55,93.57,93.55,93.55,9900.0,76.7448,76.7612,76.7448,76.7448,9900.0
2013-09-05 15:00:00,93.55,93.56,93.53,93.54,13200.0,76.7448,76.753,76.7284,76.7366,13200.0
2013-09-05 15:05:00,93.54,93.55,93.5,93.53,14700.0,76.7366,76.7448,76.7037,76.7284,14700.0
2013-09-05 15:10:00,93.53,93.55,93.52,93.55,16700.0,76.7284,76.7448,76.7202,76.7448,16700.0
2013-09-05 15:15:00,93.55,93.55,93.54,93.54,15100.0,76.7448,76.7448,76.7366,76.7366,15100.0
2013-09-05 15:20:00,93.54,93.55,93.52,93.55,11900.0,76.7366,76.7448,76.7202,76.7448,11900.0
2013-09-05 15:25:00,93.55,93.55,93.54,93.55,20500.0,76.7448,76.7448,76.7366,76.7448,20500.0
2013-09-05 15:30:00,93.55,93.55,93.52,93.53,19400.0,76.7448,76.7448,76.7202,76.7284,19400.0
2013-09-05 15:35:00,93.53,93.55,93.5,93.55,21400.0,76.7284,76.7448,76.7037,76.7448,21400.0
2013-09-05 15:40:00,93.55,93.56,93.54,93.54,23700.0,76.7448,76.753,76.7366,76.7366,23700.0
2013-09-05 15:45:00,93.55,93.56,93.54,93.55,28900.0,76.7448,76.753,76.7366,76.7448,28900.0
2013-09-05 15:50:00,93.55,93.56,93.52,93.52,17100.0,76.7448,76.753,76.7202,76.7202,17100.0
2013-09-05 15:55:00,93.52,93.56,93.52,93.56,44100.0,76.7202,76.753,76.7202,76.753,44100.0
2013-09-06 09:30:00,93.71,93.83,93.5,93.59,25500.0,76.876,76.9745,76.7037,76.7776,25500.0
2013-09-06 09:35:00,93.57,93.69,93.35,93.35,13600.0,76.7612,76.8596,76.5807,76.5807,13600.0
2013-09-06 09:40:00,93.36,93.47,93.22,93.22,11200.0,76.5889,76.6791,76.474,76.474,11200.0
2013-09-06 09:45:00,93.22,93.22,92.55,92.87,18900.0,76.474,76.474,75.9244,76.1869,18900.0
2013-09-06 09:50:00,92.92,92.95,92.74,92.84,16400.0,76.2279,76.2525,76.0803,76.1623,16400.0
2013-09-06 09:55:00,92.85,92.88,92.59,92.69,17000.0,76.1705,76.1951,75.9572,76.0393,17000.0
2013-09-06 10:00:00,92.74,92.74,92.32,92.34,13400.0,76.0803,76.0803,75.7357,75.7521,13400.0
2013-09-06 10:05:00,92.38,92.68,92.38,92.68,12500.0,75.7849,76.031,75.7849,76.031,12500.0
2013-09-06 10:10:00,92.66,92.72,92.59,92.71,12700.0,76.0146,76.0639,75.9572,76.0557,12700.0
2013-09-06 10:15:00,92.72,92.86,92.69,92.8,15400.0,76.0639,76.1787,76.0393,76.1295,15400.0
2013-09-06 10:20:00,92.8,92.91,92.74,92.82,11500.0,76.1295,76.2197,76.0803,76.1459,11500.0
2013-09-06 10:25:00,92.8,92.92,92.72,92.89,9600.0,76.1295,76.2279,76.0639,76.2033,9600.0
2013-09-06 10:30:00,92.89,92.98,92.84,92.92,18800.0,76.2033,76.2772,76.1623,76.2279,18800.0
2013-09-06 10:35:00,92.93,92.98,92.8,92.81,11200.0,76.2361,76.2772,76.1295,76.1377,11200.0
2013-09-06 10:40:00,92.82,93.04,92.82,93.04,22400.0,76.1459,76.3264,76.1459,76.3264,22400.0
2013-09-06 10:45:00,93.08,93.23,93.06,93.19,13000.0,76.3592,76.4822,76.3428,76.4494,13000.0
2013-09-06 10:50:00,93.19,93.22,93.15,93.19,8200.0,76.4494,76.474,76.4166,76.4494,8200.0
2013-09-06 10:55:00,93.19,93.42,93.18,93.34,10800.0,76.4494,76.6381,76.4412,76.5725,10800.0
2013-09-06 11:00:00,93.34,93.5,93.34,93.44,10700.0,76.5725,76.7037,76.5725,76.6545,10700.0
2013-09-06 11:05:00,93.45,93.52,93.41,93.42,9900.0,76.6627,76.7202,76.6299,76.6381,9900.0
2013-09-06 11:10:00,93.42,93.49,93.42,93.47,9100.0,76.6381,76.6955,76.6381,76.6791,9100.0
2013-09-06 11:15:00,93.48,93.5,93.4,93.4,31100.0,76.6873,76.7037,76.6217,76.6217,31100.0
2013-09-06 11:20:00,93.4,93.43,93.32,93.32,4500.0,76.6217,76.6463,76.5561,76.5561,4500.0
2013-09-06 11:25:00,93.33,93.48,93.33,93.46,7400.0,76.5643,76.6873,76.5643,76.6709,7400.0
2013-09-06 11:30:00,93.47,93.5,93.47,93.5,22100.0,76.6791,76.7037,76.6791,76.7037,22100.0
2013-09-06 11:35:00,93.5,93.5,93.44,93.49,12700.0,76.7037,76.7037,76.6545,76.6955,12700.0
2013-09-06 11:40:00,93.5,93.5,93.35,93.36,9300.0,76.7037,76.7037,76.5807,76.5889,9300.0
2013-09-06 11:45:00,93.36,93.37,93.33,93.36,5400.0,76.5889,76.5971,76.5643,76.5889,5400.0
2013-09-06 11:50:00,93.36,93.36,93.32,93.35,4600.0,76.5889,76.5889,76.5561,76.5807,4600.0
2013-09-06 11:55:00,93.35,93.44,93.35,93.44,5200.0,76.5807,76.6545,76.5807,76.6545,5200.0
2013-09-06 12:00:00,93.44,93.44,93.36,93.4,7800.0,76.6545,76.6545,76.5889,76.6217,7800.0
2013-09-06 12:05:00,93.4,93.42,93.36,93.36,9000.0,76.6217,76.6381,76.5889,76.5889,9000.0
2013-09-06 12:10:00,93.37,93.42,93.34,93.42,4700.0,76.5971,76.6381,76.5725,76.6381,4700.0
2013-09-06 12:15:00,93.42,93.43,93.38,93.4,6500.0,76.6381,76.6463,76.6053,76.6217,6500.0
2013-09-06 12:20:00,93.41,93.41,93.38,93.39,3400.0,76.6299,76.6299,76.6053,76.6135,3400.0
2013-09-06 12:25:00,93.4,93.43,93.39,93.42,5100.0,76.6217,76.6463,76.6135,76.6381,5100.0
2013-09-06 12:30:00,93.42,93.43,93.38,93.38,7000.0,76.6381,76.6463,76.6053,76.6053,7000.0
2013-09-06 12:35:00,93.39,93.4,93.31,93.31,5500.0,76.6135,76.6217,76.5479,76.5479,5500.0
2013-09-06 12:40:00,93.26,93.39,93.26,93.39,8100.0,76.5069,76.6135,76.5069,76.6135,8100.0
2013-09-06 12:45:00,93.38,93.38,93.29,93.31,4900.0,76.6053,76.6053,76.5315,76.5479,4900.0
2013-09-06 12:50:00,93.32,93.36,93.29,93.34,3800.0,76.5561,76.5889,76.5315,76.5725,3800.0
2013-09-06 12:55:00,93.35,93.42,93.35,93.42,6100.0,76.5807,76.6381,76.5807,76.6381,6100.0
2013-09-06 13:00:00,93.42,93.44,93.4,93.43,5800.0,76.6381,76.6545,76.6217,76.6463,5800.0
2013-09-06 13:05:00,93.43,93.44,93.41,93.42,8900.0,76.6463,76.6545,76.6299,76.6381,8900.0
2013-09-06 13:10:00,93.42,93.42,93.37,93.41,5900.0,76.6381,76.6381,76.5971,76.6299,5900.0
2013-09-06 13:15:00,93.41,93.46,93.41,93.45,7700.0,76.6299,76.6709,76.6299,76.6627,7700.0
2013-09-06 13:20:00,93.46,93.48,93.4,93.4,5600.0,76.6709,76.6873,76.6217,76.6217,5600.0
2013-09-06 13:25:00,93.41,93.45,93.4,93.4,9600.0,76.6299,76.6627,76.6217,76.6217,9600.0
2013-09-06 13:30:00,93.41,93.45,93.38,93.45,6700.0,76.6299,76.6627,76.6053,76.6627,6700.0
2013-09-06 13:35:00,93.45,93.47,93.4,93.42,7000.0,76.6627,76.6791,76.6217,76.6381,7000.0
2013-09-06 13:40:00,93.41,93.45,93.39,93.41,11300.0,76.6299,76.6627,76.6135,76.6299,11300.0
2013-09-06 13:45:00,93.43,93.52,93.42,93.48,20900.0,76.6463,76.7202,76.6381,76.6873,20900.0
2013-09-06 13:50:00,93.49,93.51,93.45,93.47,23600.0,76.6955,76.7119,76.6627,76.6791,23600.0
2013-09-06 13:55:00,93.47,93.49,93.45,93.47,7300.0,76.6791,76.6955,76.6627,76.6791,7300.0
2013-09-06 14:00:00,93.48,93.5,93.46,93.46,13100.0,76.6873,76.7037,76.6709,76.6709,13100.0
2013-09-06 14:05:00,93.47,93.5,93.45,93.45,14600.0,76.6791,76.7037,76.6627,76.6627,14600.0
2013-09-06 14:10:00,93.44,93.44,93.33,93.33,8300.0,76.6545,76.6545,76.5643,76.5643,8300.0
2013-09-06 14:15:00,93.34,93.41,93.34,93.41,4800.0,76.5725,76.6299,76.5725,76.6299,4800.0
2013-09-06 14:20:00,93.41,93.45,93.41,93.45,3100.0,76.6299,76.6627,76.6299,76.6627,3100.0
2013-09-06 14:25:00,93.46,93.5,93.46,93.49,9100.0,76.6709,76.7037,76.6709,76.6955,9100.0
2013-09-06 14:30:00,93.49,93.5,93.46,93.46,6600.0,76.6955,76.7037,76.6709,76.6709,6600.0
2013-09-06 14:35:00,93.46,93.5,93.45,93.5,4700.0,76.6709,76.7037,76.6627,76.7037,4700.0
2013-09-06 14:40:00,93.5,93.51,93.48,93.49,12500.0,76.7037,76.7119,76.6873,76.6955,12500.0
2013-09-06 14:45:00,93.49,93.5,93.45,93.5,12100.0,76.6955,76.7037,76.6627,76.7037,12100.0
2013-09-06 14:50:00,93.5,93.52,93.48,93.51,13000.0,76.7037,76.7202,76.6873,76.7119,13000.0
2013-09-06 14:55:00,93.51,93.52,93.46,93.5,7200.0,76.7119,76.7202,76.6709,76.7037,7200.0
2013-09-06 15:00:00,93.51,93.52,93.49,93.52,7000.0,76.7119,76.7202,76.6955,76.7202,7000.0
2013-09-06 15:05:00,93.52,93.53,93.33,93.41,21100.0,76.7202,76.7284,76.5643,76.6299,21100.0
2013-09-06 15:10:00,93.41,93.41,93.29,93.33,12600.0,76.6299,76.6299,76.5315,76.5643,12600.0
2013-09-06 15:15:00,93.34,93.36,93.31,93.36,9800.0,76.5725,76.5889,76.5479,76.5889,9800.0
2013-09-06 15:20:00,93.36,93.39,93.34,93.36,10100.0,76.5889,76.6135,76.5725,76.5889,10100.0
2013-09-06 15:25:00,93.38,93.43,93.37,93.42,10800.0,76.6053,76.6463,76.5971,76.6381,10800.0
2013-09-06 15:30:00,93.42,93.42,93.33,93.38,11700.0,76.6381,76.6381,76.5643,76.6053,11700.0
2013-09-06 15:35:00,93.38,93.38,93.25,93.37,17600.0,76.6053,76.6053,76.4987,76.5971,17600.0
2013-09-06 15:40:00,93.38,93.45,93.32,93.32,15600.0,76.6053,76.6627,76.5561,76.5561,15600.0
2013-09-06 15:45:00,93.32,93.37,93.17,93.18,26600.0,76.5561,76.5971,76.433,76.4412,26600.0
2013-09-06 15:50:00,93.18,93.29,93.18,93.28,10200.0,76.4412,76.5315,76.4412,76.5233,10200.0
2013-09-06 15:55:00,93.29,93.29,93.06,93.13,49000.0,76.5315,76.5315,76.3428,76.4002,49000.0
2013-09-09 09:30:00,93.35,93.83,93.35,93.59,25400.0,76.5807,76.9745,76.5807,76.7776,25400.0
2013-09-09 09:35:00,93.59,93.73,93.48,93.59,12200.0,76.7776,76.8924,76.6873,76.7776,12200.0
2013-09-09 09:40:00,93.58,93.75,93.56,93.69,9500.0,76.7694,76.9088,76.753,76.8596,9500.0
2013-09-09 09:45:00,93.71,93.79,93.59,93.63,10100.0,76.876,76.9416,76.7776,76.8104,10100.0
2013-09-09 09:50:00,93.65,93.73,93.6,93.63,13000.0,76.8268,76.8924,76.7858,76.8104,13000.0
2013-09-09 09:55:00,93.63,93.74,93.58,93.68,34500.0,76.8104,76.9006,76.7694,76.8514,34500.0
2013-09-09 10:00:00,93.71,93.79,93.65,93.65,14800.0,76.876,76.9416,76.8268,76.8268,14800.0
2013-09-09 10:05:00,93.67,93.68,93.58,93.63,9900.0,76.8432,76.8514,76.7694,76.8104,9900.0
2013-09-09 10:10:00,93.63,93.67,93.56,93.65,9600.0,76.8104,76.8432,76.753,76.8268,9600.0
2013-09-09 10:15:00,93.68,93.75,93.63,93.65,12200.0,76.8514,76.9088,76.8104,76.8268,12200.0
2013-09-09 10:20:00,93.67,93.68,93.58,93.64,9600.0,76.8432,76.8514,76.7694,76.8186,9600.0
2013-09-09 10:25:00,93.65,93.66,93.6,93.6,10800.0,76.8268,76.835,76.7858,76.7858,10800.0
2013-09-09 10:30:00,93.59,93.62,93.52,93.59,20300.0,76.7776,76.8022,76.7202,76.7776,20300.0
2013-09-09 10:35:00,93.6,93.64,93.52,93.52,9200.0,76.7858,76.8186,76.7202,76.7202,9200.0
2013-09-09 10:40:00,93.55,93.6,93.51,93.55,9300.0,76.7448,76.7858,76.7119,76.7448,9300.0
2013-09-09 10:45:00,93.54,93.55,93.49,93.49,5400.0,76.7366,76.7448,76.6955,76.6955,5400.0
2013-09-09 10:50:00,93.49,93.49,93.42,93.43,6900.0,76.6955,76.6955,76.6381,76.6463,6900.0
2013-09-09 10:55:00,93.43,93.56,93.42,93.56,18800.0,76.6463,76.753,76.6381,76.753,18800.0
2013-09-09 11:00:00,93.56,93.58,93.52,93.57,4100.0,76.753,76.7694,76.7202,76.7612,4100.0
2013-09-09 11:05:00,93.58,93.61,93.57,93.59,9000.0,76.7694,76.794,76.7612,76.7776,9000.0
2013-09-09 11:10:00,93.6,93.62,93.57,93.58,6100.0,76.7858,76.8022,76.7612,76.7694,6100.0
2013-09-09 11:15:00,93.58,93.58,93.5,93.5,5500.0,76.7694,76.7694,76.7037,76.7037,5500.0
2013-09-09 11:20:00,93.52,93.54,93.43,93.44,8000.0,76.7202,76.7366,76.6463,76.6545,8000.0
2013-09-09 11:25:00,93.45,93.5,93.45,93.48,17300.0,76.6627,76.7037,76.6627,76.6873,17300.0
2013-09-09 11:30:00,93.48,93.5,93.44,93.48,12200.0,76.6873,76.7037,76.6545,76.6873,12200.0
2013-09-09 11:35:00,93.48,93.5,93.46,93.49,14100.0,76.6873,76.7037,76.6709,76.6955,14100.0
2013-09-09 11:40:00,93.5,93.51,93.48,93.5,15600.0,76.7037,76.7119,76.6873,76.7037,15600.0
2013-09-09 11:45:00,93.5,93.5,93.44,93.44,6800.0,76.7037,76.7037,76.6545,76.6545,6800.0
2013-09-09 11:50:00,93.44,93.5,93.42,93.45,8200.0,76.6545,76.7037,76.6381,76.6627,8200.0
2013-09-09 11:55:00,93.43,93.46,93.4,93.43,10400.0,76.6463,76.6709,76.6217,76.6463,10400.0
2013-09-09 12:00:00,93.44,93.47,93.44,93.46,6300.0,76.6545,76.6791,76.6545,76.6709,6300.0
2013-09-09 12:05:00,93.46,93.46,93.43,93.44,5800.0,76.6709,76.6709,76.6463,76.6545,5800.0
2013-09-09 12:10:00,93.44,93.55,93.44,93.49,11800.0,76.6545,76.7448,76.6545,76.6955,11800.0
2013-09-09 12:15:00,93.48,93.5,93.4,93.44,13800.0,76.6873,76.7037,76.6217,76.6545,13800.0
2013-09-09 12:20:00,93.45,93.45,93.41,93.44,14400.0,76.6627,76.6627,76.6299,76.6545,14400.0
2013-09-09 12:25:00,93.44,93.46,93.41,93.45,4400.0,76.6545,76.6709,76.6299,76.6627,4400.0
2013-09-09 12:30:00,93.47,93.47,93.41,93.42,7100.0,76.6791,76.6791,76.6299,76.6381,7100.0
2013-09-09 12:35:00,93.42,93.48,93.41,93.45,6000.0,76.6381,76.6873,76.6299,76.6627,6000.0
2013-09-09 12:40:00,93.46,93.5,93.46,93.48,4200.0,76.6709,76.7037,76.6709,76.6873,4200.0
2013-09-09 12:45:00,93.49,93.52,93.49,93.49,4700.0,76.6955,76.7202,76.6955,76.6955,4700.0
2013-09-09 12:50:00,93.51,93.51,93.47,93.47,4400.0,76.7119,76.7119,76.6791,76.6791,4400.0
2013-09-09 12:55:00,93.48,93.49,93.45,93.48,5700.0,76.6873,76.6955,76.6627,76.6873,5700.0
2013-09-09 13:00:00,93.48,93.5,93.46,93.5,6600.0,76.6873,76.7037,76.6709,76.7037,6600.0
2013-09-09 13:05:00,93.5,93.5,93.45,93.45,7400.0,76.7037,76.7037,76.6627,76.6627,7400.0
2013-09-09 13:10:00,93.46,93.51,93.44,93.5,7900.0,76.6709,76.7119,76.6545,76.7037,7900.0
2013-09-09 13:15:00,93.5,93.5,93.46,93.47,9800.0,76.7037,76.7037,76.6709,76.6791,9800.0
2013-09-09 13:20:00,93.47,93.51,93.47,93.48,8800.0,76.6791,76.7119,76.6791,76.6873,8800.0
2013-09-09 13:25:00,93.49,93.5,93.47,93.5,6200.0,76.6955,76.7037,76.6791,76.7037,6200.0
2013-09-09 13:30:00,93.5,93.51,93.48,93.49,15500.0,76.7037,76.7119,76.6873,76.6955,15500.0
2013-09-09 13:35:00,93.49,93.49,93.48,93.49,12400.0,76.6955,76.6955,76.6873,76.6955,12400.0
2013-09-09 13:40:00,93.49,93.5,93.47,93.48,6500.0,76.6955,76.7037,76.6791,76.6873,6500.0
2013-09-09 13:45:00,93.49,93.51,93.45,93.46,8700.0,76.6955,76.7119,76.6627,76.6709,8700.0
2013-09-09 13:50:00,93.48,93.53,93.47,93.49,13200.0,76.6873,76.7284,76.6791,76.6955,13200.0
2013-09-09 13:55:00,93.5,93.54,93.5,93.53,13500.0,76.7037,76.7366,76.7037,76.7284,13500.0
2013-09-09 14:00:00,93.53,93.55,93.52,93.55,30200.0,76.7284,76.7448,76.7202,76.7448,30200.0
2013-09-09 14:05:00,93.53,93.54,93.52,93.53,4900.0,76.7284,76.7366,76.7202,76.7284,4900.0
2013-09-09 14:10:00,93.53,93.54,93.52,93.54,7800.0,76.7284,76.7366,76.7202,76.7366,7800.0
2013-09-09 14:15:00,93.53,93.55,93.52,93.55,28100.0,76.7284,76.7448,76.7202,76.7448,28100.0
2013-09-09 14:20:00,93.54,93.55,93.53,93.55,12500.0,76.7366,76.7448,76.7284,76.7448,12500.0
2013-09-09 14:25:00,93.55,93.55,93.52,93.53,9400.0,76.7448,76.7448,76.7202,76.7284,9400.0
2013-09-09 14:30:00,93.53,93.55,93.53,93.54,8100.0,76.7284,76.7448,76.7284,76.7366,8100.0
2013-09-09 14:35:00,93.53,93.53,93.51,93.51,6300.0,76.7284,76.7284,76.7119,76.7119,6300.0
2013-09-09 14:40:00,93.51,93.52,93.5,93.51,6800.0,76.7119,76.7202,76.7037,76.7119,6800.0
2013-09-09 14:45:00,93.51,93.54,93.5,93.53,4500.0,76.7119,76.7366,76.7037,76.7284,4500.0
2013-09-09 14:50:00,93.53,93.55,93.53,93.53,8800.0,76.7284,76.7448,76.7284,76.7284,8800.0
2013-09-09 14:55:00,93.53,93.54,93.52,93.52,7000.0,76.7284,76.7366,76.7202,76.7202,7000.0
2013-09-09 15:00:00,93.51,93.53,93.5,93.53,8000.0,76.7119,76.7284,76.7037,76.7284,8000.0
2013-09-09 15:05:00,93.53,93.54,93.46,93.5,14800.0,76.7284,76.7366,76.6709,76.7037,14800.0
2013-09-09 15:10:00,93.5,93.52,93.47,93.48,17100.0,76.7037,76.7202,76.6791,76.6873,17100.0
2013-09-09 15:15:00,93.49,93.51,93.47,93.49,18800.0,76.6955,76.7119,76.6791,76.6955,18800.0
2013-09-09 15:20:00,93.48,93.48,93.43,93.48,11700.0,76.6873,76.6873,76.6463,76.6873,11700.0
2013-09-09 15:25:00,93.47,93.48,93.44,93.48,11300.0,76.6791,76.6873,76.6545,76.6873,11300.0
2013-09-09 15:30:00,93.48,93.5,93.46,93.46,15500.0,76.6873,76.7037,76.6709,76.6709,15500.0
2013-09-09 15:35:00,93.45,93.49,93.43,93.46,11900.0,76.6627,76.6955,76.6463,76.6709,11900.0
2013-09-09 15:40:00,93.44,93.46,93.4,93.43,15300.0,76.6545,76.6709,76.6217,76.6463,15300.0
2013-09-09 15:45:00,93.42,93.5,93.42,93.5,32100.0,76.6381,76.7037,76.6381,76.7037,32100.0
2013-09-09 15:50:00,93.49,93.51,93.48,93.5,22900.0,76.6955,76.7119,76.6873,76.7037,22900.0
2013-09-09 15:55:00,93.49,93.51,93.46,93.5,47800.0,76.6955,76.7119,76.6709,76.7037,47800.0
2013-09-10 09:30:00,93.47,93.77,93.24,93.35,56100.0,76.6791,76.9252,76.4905,76.5807,56100.0
2013-09-10 09:35:00,93.39,93.84,93.38,93.76,34500.0,76.6135,76.9827,76.6053,76.917,34500.0
2013-09-10 09:40:00,93.82,94.08,93.82,94.05,14900.0,76.9663,77.1796,76.9663,77.1549,14900.0
2013-09-10 09:45:00,94.06,94.07,93.93,94.07,17600.0,77.1631,77.1714,77.0565,77.1714,17600.0
2013-09-10 09:50:00,94.09,94.48,94.09,94.28,28200.0,77.1878,77.5077,77.1878,77.3436,28200.0
2013-09-10 09:55:00,94.29,94.36,94.16,94.19,10900.0,77.3518,77.4093,77.2452,77.2698,10900.0
2013-09-10 10:00:00,94.14,94.36,94.14,94.25,11900.0,77.2288,77.4093,77.2288,77.319,11900.0
2013-09-10 10:05:00,94.3,94.37,94.2,94.28,17600.0,77.36,77.4175,77.278,77.3436,17600.0
2013-09-10 10:10:00,94.34,94.38,94.25,94.3,26100.0,77.3928,77.4257,77.319,77.36,26100.0
2013-09-10 10:15:00,94.32,94.34,94.18,94.21,7700.0,77.3764,77.3928,77.2616,77.2862,7700.0
2013-09-10 10:20:00,94.23,94.34,94.21,94.26,8100.0,77.3026,77.3928,77.2862,77.3272,8100.0
2013-09-10 10:25:00,94.3,94.35,94.27,94.34,19800.0,77.36,77.4011,77.3354,77.3928,19800.0
2013-09-10 10:30:00,94.31,94.56,94.31,94.49,17700.0,77.3682,77.5733,77.3682,77.5159,17700.0
2013-09-10 10:35:00,94.5,94.72,94.46,94.63,10900.0,77.5241,77.7046,77.4913,77.6308,10900.0
2013-09-10 10:40:00,94.64,94.7,94.53,94.59,42600.0,77.639,77.6882,77.5487,77.5979,42600.0
2013-09-10 10:45:00,94.64,94.68,94.56,94.58,7900.0,77.639,77.6718,77.5733,77.5897,7900.0
2013-09-10 10:50:00,94.6,94.6,94.52,94.59,13600.0,77.6061,77.6061,77.5405,77.5979,13600.0
2013-09-10 10:55:00,94.59,94.6,94.54,94.58,11700.0,77.5979,77.6061,77.5569,77.5897,11700.0
2013-09-10 11:00:00,94.57,94.59,94.48,94.55,10000.0,77.5815,77.5979,77.5077,77.5651,10000.0
2013-09-10 11:05:00,94.53,94.57,94.51,94.56,13000.0,77.5487,77.5815,77.5323,77.5733,13000.0
2013-09-10 11:10:00,94.57,94.58,94.52,94.55,18200.0,77.5815,77.5897,77.5405,77.5651,18200.0
2013-09-10 11:15:00,94.56,94.59,94.54,94.59,12100.0,77.5733,77.5979,77.5569,77.5979,12100.0
2013-09-10 11:20:00,94.61,94.66,94.6,94.65,10500.0,77.6143,77.6554,77.6061,77.6472,10500.0
2013-09-10 11:25:00,94.67,94.67,94.64,94.65,9900.0,77.6636,77.6636,77.639,77.6472,9900.0
2013-09-10 11:30:00,94.64,94.66,94.49,94.5,15400.0,77.639,77.6554,77.5159,77.5241,15400.0
2013-09-10 11:35:00,94.5,94.56,94.5,94.54,7900.0,77.5241,77.5733,77.5241,77.5569,7900.0
2013-09-10 11:40:00,94.54,94.55,94.47,94.5,9700.0,77.5569,77.5651,77.4995,77.5241,9700.0
2013-09-10 11:45:00,94.5,94.51,94.33,94.34,24400.0,77.5241,77.5323,77.3846,77.3928,24400.0
2013-09-10 11:50:00,94.34,94.53,94.34,94.53,9200.0,77.3928,77.5487,77.3928,77.5487,9200.0
2013-09-10 11:55:00,94.53,94.56,94.51,94.56,8000.0,77.5487,77.5733,77.5323,77.5733,8000.0
2013-09-10 12:00:00,94.56,94.56,94.53,94.55,8100.0,77.5733,77.5733,77.5487,77.5651,8100.0
2013-09-10 12:05:00,94.55,94.58,94.53,94.54,10000.0,77.5651,77.5897,77.5487,77.5569,10000.0
2013-09-10 12:10:00,94.55,94.56,94.51,94.51,5000.0,77.5651,77.5733,77.5323,77.5323,5000.0
2013-09-10 12:15:00,94.51,94.55,94.48,94.55,11300.0,77.5323,77.5651,77.5077,77.5651,11300.0
2013-09-10 12:20:00,94.52,94.55,94.49,94.52,16100.0,77.5405,77.5651,77.5159,77.5405,16100.0
2013-09-10 12:25:00,94.53,94.53,94.47,94.51,4900.0,77.5487,77.5487,77.4995,77.5323,4900.0
2013-09-10 12:30:00,94.52,94.55,94.5,94.52,21700.0,77.5405,77.5651,77.5241,77.5405,21700.0
2013-09-10 12:35:00,94.5,94.54,94.5,94.52,7400.0,77.5241,77.5569,77.5241,77.5405,7400.0
2013-09-10 12:40:00,94.52,94.53,94.5,94.51,5500.0,77.5405,77.5487,77.5241,77.5323,5500.0
2013-09-10 12:45:00,94.51,94.51,94.47,94.49,5700.0,77.5323,77.5323,77.4995,77.5159,5700.0
2013-09-10 12:50:00,94.47,94.48,94.44,94.47,12800.0,77.4995,77.5077,77.4749,77.4995,12800.0
2013-09-10 12:55:00,94.48,94.49,94.45,94.48,10300.0,77.5077,77.5159,77.4831,77.5077,10300.0
2013-09-10 13:00:00,94.48,94.49,94.45,94.48,10400.0,77.5077,77.5159,77.4831,77.5077,10400.0
2013-09-10 13:05:00,94.48,94.5,94.44,94.46,15900.0,77.5077,77.5241,77.4749,77.4913,15900.0
2013-09-10 13:10:00,94.46,94.49,94.43,94.48,5000.0,77.4913,77.5159,77.4667,77.5077,5000.0
2013-09-10 13:15:00,94.48,94.49,94.46,94.47,12700.0,77.5077,77.5159,77.4913,77.4995,12700.0
2013-09-10 13:20:00,94.48,94.51,94.45,94.46,23100.0,77.5077,77.5323,77.4831,77.4913,23100.0
2013-09-10 13:25:00,94.47,94.5,94.43,94.45,10500.0,77.4995,77.5241,77.4667,77.4831,10500.0
2013-09-10 13:30:00,94.45,94.52,94.45,94.49,29200.0,77.4831,77.5405,77.4831,77.5159,29200.0
2013-09-10 13:35:00,94.5,94.52,94.48,94.5,9500.0,77.5241,77.5405,77.5077,77.5241,9500.0
2013-09-10 13:40:00,94.49,94.51,94.46,94.47,4200.0,77.5159,77.5323,77.4913,77.4995,4200.0
2013-09-10 13:45:00,94.49,94.49,94.44,94.46,7800.0,77.5159,77.5159,77.4749,77.4913,7800.0
2013-09-10 13:50:00,94.45,94.51,94.45,94.5,6900.0,77.4831,77.5323,77.4831,77.5241,6900.0
2013-09-10 13:55:00,94.5,94.5,94.47,94.48,6100.0,77.5241,77.5241,77.4995,77.5077,6100.0
2013-09-10 14:00:00,94.49,94.49,94.46,94.47,5400.0,77.5159,77.5159,77.4913,77.4995,5400.0
2013-09-10 14:05:00,94.46,94.52,94.45,94.49,10500.0,77.4913,77.5405,77.4831,77.5159,10500.0
2013-09-10 14:10:00,94.48,94.52,94.48,94.5,9800.0,77.5077,77.5405,77.5077,77.5241,9800.0
2013-09-10 14:15:00,94.5,94.52,94.47,94.51,6600.0,77.5241,77.5405,77.4995,77.5323,6600.0
2013-09-10 14:20:00,94.51,94.56,94.51,94.54,13200.0,77.5323,77.5733,77.5323,77.5569,13200.0
2013-09-10 14:25:00,94.55,94.55,94.49,94.53,23900.0,77.5651,77.5651,77.5159,77.5487,23900.0
2013-09-10 14:30:00,94.53,94.55,94.5,94.55,27500.0,77.5487,77.5651,77.5241,77.5651,27500.0
2013-09-10 14:35:00,94.56,94.56,94.52,94.54,7800.0,77.5733,77.5733,77.5405,77.5569,7800.0
2013-09-10 14:40:00,94.54,94.56,94.53,94.54,19500.0,77.5569,77.5733,77.5487,77.5569,19500.0
2013-09-10 14:45:00,94.54,94.56,94.52,94.55,28300.0,77.5569,77.5733,77.5405,77.5651,28300.0
2013-09-10 14:50:00,94.56,94.56,94.51,94.52,6700.0,77.5733,77.5733,77.5323,77.5405,6700.0
2013-09-10 14:55:00,94.52,94.55,94.51,94.53,7400.0,77.5405,77.5651,77.5323,77.5487,7400.0
2013-09-10 15:00:00,94.52,94.52,94.49,94.51,7600.0,77.5405,77.5405,77.5159,77.5323,7600.0
2013-09-10 15:05:00,94.5,94.53,94.48,94.5,13200.0,77.5241,77.5487,77.5077,77.5241,13200.0
2013-09-10 15:10:00,94.5,94.52,94.46,94.48,10400.0,77.5241,77.5405,77.4913,77.5077,10400.0
2013-09-10 15:15:00,94.49,94.51,94.47,94.48,17100.0,77.5159,77.5323,77.4995,77.5077,17100.0
2013-09-10 15:20:00,94.48,94.5,94.47,94.48,22300.0,77.5077,77.5241,77.4995,77.5077,22300.0
2013-09-10 15:25:00,94.48,94.51,94.48,94.48,16900.0,77.5077,77.5323,77.5077,77.5077,16900.0
2013-09-10 15:30:00,94.49,94.5,94.48,94.5,24100.0,77.5159,77.5241,77.5077,77.5241,24100.0
2013-09-10 15:35:00,94.49,94.51,94.46,94.47,18100.0,77.5159,77.5323,77.4913,77.4995,18100.0
2013-09-10 15:40:00,94.47,94.5,94.46,94.48,21800.0,77.4995,77.5241,77.4913,77.5077,21800.0
2013-09-10 15:45:00,94.48,94.52,94.46,94.5,40900.0,77.5077,77.5405,77.4913,77.5241,40900.0
2013-09-10 15:50:00,94.5,94.51,94.48,94.48,31900.0,77.5241,77.5323,77.5077,77.5077,31900.0
2013-09-10 15:55:00,94.48,94.5,94.42,94.46,86600.0,77.5077,77.5241,77.4585,77.4913,86600.0
2013-09-11 09:30:00,94.56,94.86,94.53,94.6,35200.0,77.5733,77.8194,77.5487,77.6061,35200.0
2013-09-11 09:35:00,94.6,94.67,94.55,94.65,23700.0,77.6061,77.6636,77.5651,77.6472,23700.0
2013-09-11 09:40:00,94.65,94.65,94.58,94.59,33000.0,77.6472,77.6472,77.5897,77.5979,33000.0
2013-09-11 09:45:00,94.61,94.63,94.55,94.6,14300.0,77.6143,77.6308,77.5651,77.6061,14300.0
2013-09-11 09:50:00,94.6,94.63,94.56,94.6,13600.0,77.6061,77.6308,77.5733,77.6061,13600.0
2013-09-11 09:55:00,94.59,94.62,94.5,94.6,14200.0,77.5979,77.6225,77.5241,77.6061,14200.0
2013-09-11 10:00:00,94.59,94.62,94.53,94.53,24000.0,77.5979,77.6225,77.5487,77.5487,24000.0
2013-09-11 10:05:00,94.54,94.61,94.53,94.53,19500.0,77.5569,77.6143,77.5487,77.5487,19500.0
2013-09-11 10:10:00,94.56,94.62,94.55,94.57,20100.0,77.5733,77.6225,77.5651,77.5815,20100.0
2013-09-11 10:15:00,94.58,94.62,94.55,94.59,30700.0,77.5897,77.6225,77.5651,77.5979,30700.0
2013-09-11 10:20:00,94.58,94.6,94.55,94.56,9900.0,77.5897,77.6061,77.5651,77.5733,9900.0
2013-09-11 10:25:00,94.58,94.61,94.57,94.59,15400.0,77.5897,77.6143,77.5815,77.5979,15400.0
2013-09-11 10:30:00,94.6,94.61,94.58,94.59,19100.0,77.6061,77.6143,77.5897,77.5979,19100.0
2013-09-11 10:35:00,94.59,94.6,94.55,94.58,9000.0,77.5979,77.6061,77.5651,77.5897,9000.0
2013-09-11 10:40:00,94.59,94.6,94.58,94.59,8500.0,77.5979,77.6061,77.5897,77.5979,8500.0
2013-09-11 10:45:00,94.58,94.61,94.56,94.59,16400.0,77.5897,77.6143,77.5733,77.5979,16400.0
2013-09-11 10:50:00,94.59,94.6,94.58,94.59,16300.0,77.5979,77.6061,77.5897,77.5979,16300.0
2013-09-11 10:55:00,94.59,94.61,94.59,94.6,21300.0,77.5979,77.6143,77.5979,77.6061,21300.0
2013-09-11 11:00:00,94.59,94.61,94.58,94.6,12400.0,77.5979,77.6143,77.5897,77.6061,12400.0
2013-09-11 11:05:00,94.59,94.65,94.59,94.65,52400.0,77.5979,77.6472,77.5979,77.6472,52400.0
2013-09-11 11:10:00,94.63,94.65,94.63,94.64,12700.0,77.6308,77.6472,77.6308,77.639,12700.0
2013-09-11 11:15:00,94.64,94.68,94.62,94.63,25700.0,77.639,77.6718,77.6225,77.6308,25700.0
2013-09-11 11:20:00,94.65,94.65,94.62,94.64,14600.0,77.6472,77.6472,77.6225,77.639,14600.0
2013-09-11 11:25:00,94.64,94.65,94.63,94.64,9500.0,77.639,77.6472,77.6308,77.639,9500.0
2013-09-11 11:30:00,94.65,94.66,94.63,94.63,33000.0,77.6472,77.6554,77.6308,77.6308,33000.0
2013-09-11 11:35:00,94.65,94.7,94.64,94.66,32400.0,77.6472,77.6882,77.639,77.6554,32400.0
2013-09-11 11:40:00,94.67,94.67,94.64,94.66,10200.0,77.6636,77.6636,77.639,77.6554,10200.0
2013-09-11 11:45:00,94.64,94.67,94.64,94.66,19100.0,77.639,77.6636,77.639,77.6554,19100.0
2013-09-11 11:50:00,94.67,94.76,94.67,94.75,14300.0,77.6636,77.7374,77.6636,77.7292,14300.0
2013-09-11 11:55:00,94.74,94.76,94.73,94.74,9900.0,77.721,77.7374,77.7128,77.721,9900.0
2013-09-11 12:00:00,94.75,94.75,94.69,94.69,10800.0,77.7292,77.7292,77.68,77.68,10800.0
2013-09-11 12:05:00,94.7,94.76,94.69,94.75,10100.0,77.6882,77.7374,77.68,77.7292,10100.0
2013-09-11 12:10:00,94.74,94.76,94.73,94.76,8800.0,77.721,77.7374,77.7128,77.7374,8800.0
2013-09-11 12:15:00,94.75,94.76,94.73,94.75,21300.0,77.7292,77.7374,77.7128,77.7292,21300.0
2013-09-11 12:20:00,94.74,94.81,94.74,94.79,10600.0,77.721,77.7784,77.721,77.762,10600.0
2013-09-11 12:25:00,94.78,94.82,94.77,94.81,8100.0,77.7538,77.7866,77.7456,77.7784,8100.0
2013-09-11 12:30:00,94.83,94.84,94.76,94.77,12600.0,77.7948,77.803,77.7374,77.7456,12600.0
2013-09-11 12:35:00,94.76,94.76,94.67,94.68,18800.0,77.7374,77.7374,77.6636,77.6718,18800.0
2013-09-11 12:40:00,94.67,94.74,94.63,94.71,11400.0,77.6636,77.721,77.6308,77.6964,11400.0
2013-09-11 12:45:00,94.74,94.75,94.71,94.75,7400.0,77.721,77.7292,77.6964,77.7292,7400.0
2013-09-11 12:50:00,94.74,94.77,94.72,94.74,9800.0,77.721,77.7456,77.7046,77.721,9800.0
2013-09-11 12:55:00,94.76,94.77,94.72,94.72,14500.0,77.7374,77.7456,77.7046,77.7046,14500.0
2013-09-11 13:00:00,94.73,94.73,94.65,94.69,9400.0,77.7128,77.7128,77.6472,77.68,9400.0
2013-09-11 13:05:00,94.72,94.74,94.69,94.72,5300.0,77.7046,77.721,77.68,77.7046,5300.0
2013-09-11 13:10:00,94.75,94.76,94.72,94.73,6200.0,77.7292,77.7374,77.7046,77.7128,6200.0
2013-09-11 13:15:00,94.74,94.75,94.73,94.73,3900.0,77.721,77.7292,77.7128,77.7128,3900.0
2013-09-11 13:20:00,94.73,94.77,94.72,94.76,7200.0,77.7128,77.7456,77.7046,77.7374,7200.0
2013-09-11 13:25:00,94.74,94.78,94.73,94.76,8900.0,77.721,77.7538,77.7128,77.7374,8900.0
2013-09-11 13:30:00,94.76,94.79,94.75,94.77,8800.0,77.7374,77.762,77.7292,77.7456,8800.0
2013-09-11 13:35:00,94.78,94.78,94.67,94.67,20600.0,77.7538,77.7538,77.6636,77.6636,20600.0
2013-09-11 13:40:00,94.67,94.73,94.67,94.71,6200.0,77.6636,77.7128,77.6636,77.6964,6200.0
2013-09-11 13:45:00,94.73,94.77,94.73,94.75,11800.0,77.7128,77.7456,77.7128,77.7292,11800.0
2013-09-11 13:50:00,94.76,94.79,94.76,94.78,7400.0,77.7374,77.762,77.7374,77.7538,7400.0
2013-09-11 13:55:00,94.78,94.81,94.77,94.8,9000.0,77.7538,77.7784,77.7456,77.7702,9000.0
2013-09-11 14:00:00,94.8,94.82,94.79,94.81,29800.0,77.7702,77.7866,77.762,77.7784,29800.0
2013-09-11 14:05:00,94.81,94.83,94.8,94.82,10100.0,77.7784,77.7948,77.7702,77.7866,10100.0
2013-09-11 14:10:00,94.82,94.82,94.79,94.8,6100.0,77.7866,77.7866,77.762,77.7702,6100.0
2013-09-11 14:15:00,94.8,94.83,94.8,94.8,11000.0,77.7702,77.7948,77.7702,77.7702,11000.0
2013-09-11 14:20:00,94.8,94.84,94.8,94.84,8800.0,77.7702,77.803,77.7702,77.803,8800.0
2013-09-11 14:25:00,94.85,94.92,94.84,94.91,7700.0,77.8112,77.8687,77.803,77.8605,7700.0
2013-09-11 14:30:00,94.92,94.96,94.92,94.96,6700.0,77.8687,77.9015,77.8687,77.9015,6700.0
2013-09-11 14:35:00,94.96,94.96,94.93,94.94,13200.0,77.9015,77.9015,77.8769,77.8851,13200.0
2013-09-11 14:40:00,94.94,95.0,94.94,94.98,8200.0,77.8851,77.9343,77.8851,77.9179,8200.0
2013-09-11 14:45:00,94.99,95.06,94.99,95.05,10400.0,77.9261,77.9835,77.9261,77.9753,10400.0
2013-09-11 14:50:00,95.03,95.07,95.02,95.06,8800.0,77.9589,77.9917,77.9507,77.9835,8800.0
2013-09-11 14:55:00,95.06,95.06,95.01,95.04,6600.0,77.9835,77.9835,77.9425,77.9671,6600.0
2013-09-11 15:00:00,95.05,95.05,95.0,95.04,9500.0,77.9753,77.9753,77.9343,77.9671,9500.0
2013-09-11 15:05:00,95.06,95.09,95.01,95.04,29300.0,77.9835,78.0081,77.9425,77.9671,29300.0
2013-09-11 15:10:00,95.03,95.07,95.02,95.06,7000.0,77.9589,77.9917,77.9507,77.9835,7000.0
2013-09-11 15:15:00,95.07,95.09,95.0,95.03,9200.0,77.9917,78.0081,77.9343,77.9589,9200.0
2013-09-11 15:20:00,95.03,95.09,95.03,95.06,8100.0,77.9589,78.0081,77.9589,77.9835,8100.0
2013-09-11 15:25:00,95.06,95.08,94.96,94.97,14900.0,77.9835,77.9999,77.9015,77.9097,14900.0
2013-09-11 15:30:00,94.98,95.06,94.98,95.05,17000.0,77.9179,77.9835,77.9179,77.9753,17000.0
2013-09-11 15:35:00,95.05,95.06,95.0,95.0,27500.0,77.9753,77.9835,77.9343,77.9343,27500.0
2013-09-11 15:40:00,95.0,95.01,94.96,95.01,19300.0,77.9343,77.9425,77.9015,77.9425,19300.0
2013-09-11 15:45:00,95.01,95.03,94.95,95.0,36200.0,77.9425,77.9589,77.8933,77.9343,36200.0
2013-09-11 15:50:00,94.99,94.99,94.96,94.97,19900.0,77.9261,77.9261,77.9015,77.9097,19900.0
2013-09-11 15:55:00,94.97,95.11,94.97,95.11,51600.0,77.9097,78.0245,77.9097,78.0245,51600.0
2013-09-12 09:30:00,95.04,95.51,95.04,95.45,29400.0,77.9671,78.3527,77.9671,78.3034,29400.0
2013-09-12 09:35:00,95.44,95.46,95.23,95.23,18800.0,78.2952,78.3117,78.123,78.123,18800.0
2013-09-12 09:40:00,95.24,95.29,95.17,95.29,17900.0,78.1312,78.1722,78.0737,78.1722,17900.0
2013-09-12 09:45:00,95.29,95.37,95.17,95.35,12700.0,78.1722,78.2378,78.0737,78.2214,12700.0
2013-09-12 09:50:00,95.39,95.49,95.27,95.49,8400.0,78.2542,78.3363,78.1558,78.3363,8400.0
2013-09-12 09:55:00,95.52,95.63,95.5,95.58,14300.0,78.3609,78.4511,78.3445,78.4101,14300.0
2013-09-12 10:00:00,95.56,95.78,95.53,95.78,7100.0,78.3937,78.5742,78.3691,78.5742,7100.0
2013-09-12 10:05:00,95.8,95.8,95.62,95.67,16000.0,78.5906,78.5906,78.4429,78.4839,16000.0
2013-09-12 10:10:00,95.68,95.79,95.64,95.77,14800.0,78.4921,78.5824,78.4593,78.566,14800.0
2013-09-12 10:15:00,95.77,95.79,95.75,95.77,11800.0,78.566,78.5824,78.5496,78.566,11800.0
2013-09-12 10:20:00,95.77,95.78,95.74,95.78,9800.0,78.566,78.5742,78.5414,78.5742,9800.0
2013-09-12 10:25:00,95.77,95.88,95.77,95.87,6700.0,78.566,78.6562,78.566,78.648,6700.0
2013-09-12 10:30:00,95.88,96.0,95.88,96.0,13200.0,78.6562,78.7546,78.6562,78.7546,13200.0
2013-09-12 10:35:00,95.99,95.99,95.96,95.98,12500.0,78.7464,78.7464,78.7218,78.7382,12500.0
2013-09-12 10:40:00,95.98,96.05,95.98,96.05,12300.0,78.7382,78.7957,78.7382,78.7957,12300.0
2013-09-12 10:45:00,96.05,96.06,96.02,96.02,5900.0,78.7957,78.8039,78.7711,78.7711,5900.0
2013-09-12 10:50:00,96.01,96.08,96.01,96.02,7200.0,78.7629,78.8203,78.7629,78.7711,7200.0
2013-09-12 10:55:00,96.02,96.03,96.0,96.01,13500.0,78.7711,78.7793,78.7546,78.7629,13500.0
2013-09-12 11:00:00,96.02,96.04,95.99,96.0,10900.0,78.7711,78.7875,78.7464,78.7546,10900.0
2013-09-12 11:05:00,96.01,96.03,95.99,96.0,13800.0,78.7629,78.7793,78.7464,78.7546,13800.0
2013-09-12 11:10:00,96.0,96.0,95.91,95.94,6500.0,78.7546,78.7546,78.6808,78.7054,6500.0
2013-09-12 11:15:00,95.91,95.91,95.83,95.84,5300.0,78.6808,78.6808,78.6152,78.6234,5300.0
2013-09-12 11:20:00,95.83,95.89,95.82,95.88,4000.0,78.6152,78.6644,78.607,78.6562,4000.0
2013-09-12 11:25:00,95.9,95.9,95.71,95.74,9100.0,78.6726,78.6726,78.5167,78.5414,9100.0
2013-09-12 11:30:00,95.76,95.78,95.72,95.72,5300.0,78.5578,78.5742,78.5249,78.5249,5300.0
2013-09-12 11:35:00,95.72,95.72,95.62,95.62,6600.0,78.5249,78.5249,78.4429,78.4429,6600.0
2013-09-12 11:40:00,95.61,95.66,95.59,95.64,6500.0,78.4347,78.4757,78.4183,78.4593,6500.0
2013-09-12 11:45:00,95.65,95.67,95.64,95.65,4900.0,78.4675,78.4839,78.4593,78.4675,4900.0
2013-09-12 11:50:00,95.65,95.68,95.62,95.68,4400.0,78.4675,78.4921,78.4429,78.4921,4400.0
2013-09-12 11:55:00,95.69,95.75,95.69,95.69,4100.0,78.5003,78.5496,78.5003,78.5003,4100.0
2013-09-12 12:00:00,95.69,95.69,95.56,95.57,4200.0,78.5003,78.5003,78.3937,78.4019,4200.0
2013-09-12 12:05:00,95.59,95.64,95.56,95.6,8000.0,78.4183,78.4593,78.3937,78.4265,8000.0
2013-09-12 12:10:00,95.6,95.61,95.49,95.49,4800.0,78.4265,78.4347,78.3363,78.3363,4800.0
2013-09-12 12:15:00,95.5,95.5,95.42,95.44,11100.0,78.3445,78.3445,78.2788,78.2952,11100.0
2013-09-12 12:20:00,95.43,95.44,95.41,95.44,3700.0,78.287,78.2952,78.2706,78.2952,3700.0
2013-09-12 12:25:00,95.45,95.56,95.45,95.56,5800.0,78.3034,78.3937,78.3034,78.3937,5800.0
2013-09-12 12:30:00,95.56,95.59,95.55,95.57,5800.0,78.3937,78.4183,78.3855,78.4019,5800.0
2013-09-12 12:35:00,95.57,95.63,95.57,95.63,2800.0,78.4019,78.4511,78.4019,78.4511,2800.0
2013-09-12 12:40:00,95.64,95.65,95.62,95.63,4600.0,78.4593,78.4675,78.4429,78.4511,4600.0
2013-09-12 12:45:00,95.63,95.65,95.63,95.63,3100.0,78.4511,78.4675,78.4511,78.4511,3100.0
2013-09-12 12:50:00,95.64,95.64,95.62,95.62,3600.0,78.4593,78.4593,78.4429,78.4429,3600.0
2013-09-12 12:55:00,95.63,95.64,95.58,95.63,5600.0,78.4511,78.4593,78.4101,78.4511,5600.0
2013-09-12 13:00:00,95.63,95.67,95.63,95.66,4400.0,78.4511,78.4839,78.4511,78.4757,4400.0
2013-09-12 13:05:00,95.67,95.73,95.67,95.67,4500.0,78.4839,78.5331,78.4839,78.4839,4500.0
2013-09-12 13:10:00,95.67,95.73,95.67,95.72,5800.0,78.4839,78.5331,78.4839,78.5249,5800.0
2013-09-12 13:15:00,95.71,95.83,95.71,95.82,9300.0,78.5167,78.6152,78.5167,78.607,9300.0
2013-09-12 13:20:00,95.83,95.84,95.82,95.82,7700.0,78.6152,78.6234,78.607,78.607,7700.0
2013-09-12 13:25:00,95.82,95.85,95.82,95.83,5300.0,78.607,78.6316,78.607,78.6152,5300.0
2013-09-12 13:30:00,95.85,95.86,95.83,95.83,11200.0,78.6316,78.6398,78.6152,78.6152,11200.0
2013-09-12 13:35:00,95.84,95.94,95.83,95.93,9800.0,78.6234,78.7054,78.6152,78.6972,9800.0
2013-09-12 13:40:00,95.93,95.93,95.88,95.88,8400.0,78.6972,78.6972,78.6562,78.6562,8400.0
2013-09-12 13:45:00,95.88,95.92,95.87,95.92,8700.0,78.6562,78.689,78.648,78.689,8700.0
2013-09-12 13:50:00,95.92,95.97,95.91,95.96,16300.0,78.689,78.73,78.6808,78.7218,16300.0
2013-09-12 13:55:00,95.96,95.96,95.91,95.92,6300.0,78.7218,78.7218,78.6808,78.689,6300.0
2013-09-12 14:00:00,95.92,95.95,95.91,95.95,7500.0,78.689,78.7136,78.6808,78.7136,7500.0
2013-09-12 14:05:00,95.95,95.99,95.95,95.99,10300.0,78.7136,78.7464,78.7136,78.7464,10300.0
2013-09-12 14:10:00,96.0,96.0,95.93,95.95,7500.0,78.7546,78.7546,78.6972,78.7136,7500.0
2013-09-12 14:15:00,95.95,96.0,95.94,95.96,15900.0,78.7136,78.7546,78.7054,78.7218,15900.0
2013-09-12 14:20:00,95.96,95.98,95.95,95.97,10200.0,78.7218,78.7382,78.7136,78.73,10200.0
2013-09-12 14:25:00,95.98,96.03,95.98,96.02,9400.0,78.7382,78.7793,78.7382,78.7711,9400.0
2013-09-12 14:30:00,96.02,96.04,96.01,96.02,8600.0,78.7711,78.7875,78.7629,78.7711,8600.0
2013-09-12 14:35:00,96.01,96.03,95.93,95.95,8600.0,78.7629,78.7793,78.6972,78.7136,8600.0
2013-09-12 14:40:00,95.95,95.95,95.91,95.92,4500.0,78.7136,78.7136,78.6808,78.689,4500.0
2013-09-12 14:45:00,95.92,95.98,95.92,95.98,7600.0,78.689,78.7382,78.689,78.7382,7600.0
2013-09-12 14:50:00,95.98,95.98,95.91,95.92,6200.0,78.7382,78.7382,78.6808,78.689,6200.0
2013-09-12 14:55:00,95.93,95.98,95.93,95.98,10900.0,78.6972,78.7382,78.6972,78.7382,10900.0
2013-09-12 15:00:00,95.98,95.99,95.94,95.95,11800.0,78.7382,78.7464,78.7054,78.7136,11800.0
2013-09-12 15:05:00,95.95,95.95,95.87,95.87,17200.0,78.7136,78.7136,78.648,78.648,17200.0
2013-09-12 15:10:00,95.89,95.9,95.8,95.8,6200.0,78.6644,78.6726,78.5906,78.5906,6200.0
2013-09-12 15:15:00,95.8,95.8,95.74,95.76,12800.0,78.5906,78.5906,78.5414,78.5578,12800.0
2013-09-12 15:20:00,95.77,95.8,95.76,95.8,11700.0,78.566,78.5906,78.5578,78.5906,11700.0
2013-09-12 15:25:00,95.81,95.83,95.79,95.82,10100.0,78.5988,78.6152,78.5824,78.607,10100.0
2013-09-12 15:30:00,95.82,95.84,95.81,95.81,12200.0,78.607,78.6234,78.5988,78.5988,12200.0
2013-09-12 15:35:00,95.8,95.82,95.76,95.8,14400.0,78.5906,78.607,78.5578,78.5906,14400.0
2013-09-12 15:40:00,95.8,95.82,95.78,95.8,11700.0,78.5906,78.607,78.5742,78.5906,11700.0
2013-09-12 15:45:00,95.8,95.8,95.75,95.76,30500.0,78.5906,78.5906,78.5496,78.5578,30500.0
2013-09-12 15:50:00,95.75,95.76,95.73,95.74,70300.0,78.5496,78.5578,78.5331,78.5414,70300.0
2013-09-12 15:55:00,95.73,95.76,95.72,95.75,116500.0,78.5331,78.5578,78.5249,78.5496,116500.0
2013-09-13 09:30:00,96.05,96.26,95.97,96.08,30300.0,78.7957,78.9679,78.73,78.8203,30300.0
2013-09-13 09:35:00,96.15,96.27,96.08,96.16,14200.0,78.8777,78.9761,78.8203,78.8859,14200.0
2013-09-13 09:40:00,96.17,96.19,95.9,95.91,18800.0,78.8941,78.9105,78.6726,78.6808,18800.0
2013-09-13 09:45:00,95.96,96.16,95.91,96.08,17500.0,78.7218,78.8859,78.6808,78.8203,17500.0
2013-09-13 09:50:00,96.1,96.1,95.88,95.99,26100.0,78.8367,78.8367,78.6562,78.7464,26100.0
2013-09-13 09:55:00,95.99,96.02,95.67,95.86,13800.0,78.7464,78.7711,78.4839,78.6398,13800.0
2013-09-13 10:00:00,95.86,95.88,95.68,95.68,7800.0,78.6398,78.6562,78.4921,78.4921,7800.0
2013-09-13 10:05:00,95.64,95.64,95.48,95.55,11000.0,78.4593,78.4593,78.3281,78.3855,11000.0
2013-09-13 10:10:00,95.56,95.56,95.4,95.44,9100.0,78.3937,78.3937,78.2624,78.2952,9100.0
2013-09-13 10:15:00,95.46,95.49,95.41,95.46,8800.0,78.3117,78.3363,78.2706,78.3117,8800.0
2013-09-13 10:20:00,95.46,95.55,95.43,95.45,18100.0,78.3117,78.3855,78.287,78.3034,18100.0
2013-09-13 10:25:00,95.45,95.46,95.31,95.43,9100.0,78.3034,78.3117,78.1886,78.287,9100.0
2013-09-13 10:30:00,95.44,95.46,95.42,95.43,10100.0,78.2952,78.3117,78.2788,78.287,10100.0
2013-09-13 10:35:00,95.42,95.44,95.3,95.36,28200.0,78.2788,78.2952,78.1804,78.2296,28200.0
2013-09-13 10:40:00,95.37,95.47,95.28,95.31,43700.0,78.2378,78.3199,78.164,78.1886,43700.0
2013-09-13 10:45:00,95.31,95.36,95.25,95.27,29000.0,78.1886,78.2296,78.1394,78.1558,29000.0
2013-09-13 10:50:00,95.27,95.48,95.27,95.47,9800.0,78.1558,78.3281,78.1558,78.3199,9800.0
2013-09-13 10:55:00,95.49,95.58,95.48,95.53,7200.0,78.3363,78.4101,78.3281,78.3691,7200.0
2013-09-13 11:00:00,95.53,95.56,95.48,95.54,5400.0,78.3691,78.3937,78.3281,78.3773,5400.0
2013-09-13 11:05:00,95.53,95.58,95.53,95.54,4100.0,78.3691,78.4101,78.3691,78.3773,4100.0
2013-09-13 11:10:00,95.52,95.54,95.48,95.51,6500.0,78.3609,78.3773,78.3281,78.3527,6500.0
2013-09-13 11:15:00,95.51,95.52,95.46,95.5,6100.0,78.3527,78.3609,78.3117,78.3445,6100.0
2013-09-13 11:20:00,95.5,95.51,95.45,95.48,9100.0,78.3445,78.3527,78.3034,78.3281,9100.0
2013-09-13 11:25:00,95.48,95.57,95.47,95.53,4300.0,78.3281,78.4019,78.3199,78.3691,4300.0
2013-09-13 11:30:00,95.54,95.57,95.51,95.56,7800.0,78.3773,78.4019,78.3527,78.3937,7800.0
2013-09-13 11:35:00,95.56,95.59,95.55,95.59,4300.0,78.3937,78.4183,78.3855,78.4183,4300.0
2013-09-13 11:40:00,95.59,95.6,95.52,95.53,5700.0,78.4183,78.4265,78.3609,78.3691,5700.0
2013-09-13 11:45:00,95.54,95.59,95.54,95.58,3900.0,78.3773,78.4183,78.3773,78.4101,3900.0
2013-09-13 11:50:00,95.59,95.61,95.58,95.6,4100.0,78.4183,78.4347,78.4101,78.4265,4100.0
2013-09-13 11:55:00,95.61,95.63,95.58,95.58,30300.0,78.4347,78.4511,78.4101,78.4101,30300.0
2013-09-13 12:00:00,95.58,95.59,95.53,95.54,9500.0,78.4101,78.4183,78.3691,78.3773,9500.0
2013-09-13 12:05:00,95.54,95.58,95.51,95.56,5900.0,78.3773,78.4101,78.3527,78.3937,5900.0
2013-09-13 12:10:00,95.55,95.59,95.54,95.54,7600.0,78.3855,78.4183,78.3773,78.3773,7600.0
2013-09-13 12:15:00,95.56,95.59,95.56,95.59,2600.0,78.3937,78.4183,78.3937,78.4183,2600.0
2013-09-13 12:20:00,95.58,95.59,95.58,95.59,6900.0,78.4101,78.4183,78.4101,78.4183,6900.0
2013-09-13 12:25:00,95.59,95.59,95.57,95.57,5400.0,78.4183,78.4183,78.4019,78.4019,5400.0
2013-09-13 12:30:00,95.58,95.58,95.55,95.57,7600.0,78.4101,78.4101,78.3855,78.4019,7600.0
2013-09-13 12:35:00,95.57,95.57,95.52,95.53,3700.0,78.4019,78.4019,78.3609,78.3691,3700.0
2013-09-13 12:40:00,95.53,95.55,95.51,95.52,8500.0,78.3691,78.3855,78.3527,78.3609,8500.0
2013-09-13 12:45:00,95.53,95.53,95.51,95.52,3800.0,78.3691,78.3691,78.3527,78.3609,3800.0
2013-09-13 12:50:00,95.53,95.55,95.51,95.55,3800.0,78.3691,78.3855,78.3527,78.3855,3800.0
2013-09-13 12:55:00,95.56,95.6,95.56,95.58,5000.0,78.3937,78.4265,78.3937,78.4101,5000.0
2013-09-13 13:00:00,95.59,95.67,95.59,95.67,4100.0,78.4183,78.4839,78.4183,78.4839,4100.0
2013-09-13 13:05:00,95.67,95.75,95.66,95.68,10300.0,78.4839,78.5496,78.4757,78.4921,10300.0
2013-09-13 13:10:00,95.7,95.72,95.67,95.7,4400.0,78.5085,78.5249,78.4839,78.5085,4400.0
2013-09-13 13:15:00,95.71,95.71,95.65,95.65,3700.0,78.5167,78.5167,78.4675,78.4675,3700.0
2013-09-13 13:20:00,95.66,95.76,95.66,95.76,5200.0,78.4757,78.5578,78.4757,78.5578,5200.0
2013-09-13 13:25:00,95.76,95.82,95.73,95.74,10800.0,78.5578,78.607,78.5331,78.5414,10800.0
2013-09-13 13:30:00,95.74,95.75,95.74,95.75,9100.0,78.5414,78.5496,78.5414,78.5496,9100.0
2013-09-13 13:35:00,95.74,95.75,95.71,95.72,4800.0,78.5414,78.5496,78.5167,78.5249,4800.0
2013-09-13 13:40:00,95.73,95.73,95.7,95.71,10400.0,78.5331,78.5331,78.5085,78.5167,10400.0
2013-09-13 13:45:00,95.71,95.8,95.71,95.78,3500.0,78.5167,78.5906,78.5167,78.5742,3500.0
2013-09-13 13:50:00,95.81,95.89,95.81,95.88,5100.0,78.5988,78.6644,78.5988,78.6562,5100.0
2013-09-13 13:55:00,95.88,95.92,95.87,95.9,4400.0,78.6562,78.689,78.648,78.6726,4400.0
2013-09-13 14:00:00,95.92,96.03,95.92,96.03,4400.0,78.689,78.7793,78.689,78.7793,4400.0
2013-09-13 14:05:00,96.03,96.07,96.02,96.06,8100.0,78.7793,78.8121,78.7711,78.8039,8100.0
2013-09-13 14:10:00,96.06,96.1,96.04,96.09,7700.0,78.8039,78.8367,78.7875,78.8285,7700.0
2013-09-13 14:15:00,96.09,96.09,96.05,96.05,5100.0,78.8285,78.8285,78.7957,78.7957,5100.0
2013-09-13 14:20:00,96.05,96.12,96.04,96.09,6500.0,78.7957,78.8531,78.7875,78.8285,6500.0
2013-09-13 14:25:00,96.1,96.13,96.1,96.12,6500.0,78.8367,78.8613,78.8367,78.8531,6500.0
2013-09-13 14:30:00,96.12,96.14,96.11,96.12,6100.0,78.8531,78.8695,78.8449,78.8531,6100.0
2013-09-13 14:35:00,96.13,96.14,96.1,96.1,6100.0,78.8613,78.8695,78.8367,78.8367,6100.0
2013-09-13 14:40:00,96.11,96.13,96.11,96.13,7300.0,78.8449,78.8613,78.8449,78.8613,7300.0
2013-09-13 14:45:00,96.13,96.15,96.13,96.14,8500.0,78.8613,78.8777,78.8613,78.8695,8500.0
2013-09-13 14:50:00,96.15,96.16,96.13,96.13,9600.0,78.8777,78.8859,78.8613,78.8613,9600.0
2013-09-13 14:55:00,96.13,96.15,96.11,96.14,7300.0,78.8613,78.8777,78.8449,78.8695,7300.0
2013-09-13 15:00:00,96.14,96.15,96.13,96.15,4500.0,78.8695,78.8777,78.8613,78.8777,4500.0
2013-09-13 15:05:00,96.15,96.18,96.13,96.14,6700.0,78.8777,78.9023,78.8613,78.8695,6700.0
2013-09-13 15:10:00,96.12,96.17,96.1,96.16,6100.0,78.8531,78.8941,78.8367,78.8859,6100.0
2013-09-13 15:15:00,96.14,96.19,96.14,96.18,4200.0,78.8695,78.9105,78.8695,78.9023,4200.0
2013-09-13 15:20:00,96.18,96.2,96.17,96.19,4000.0,78.9023,78.9187,78.8941,78.9105,4000.0
2013-09-13 15:25:00,96.2,96.22,96.18,96.2,7000.0,78.9187,78.9351,78.9023,78.9187,7000.0
2013-09-13 15:30:00,96.19,96.2,96.17,96.18,8800.0,78.9105,78.9187,78.8941,78.9023,8800.0
2013-09-13 15:35:00,96.18,96.21,96.16,96.21,11100.0,78.9023,78.9269,78.8859,78.9269,11100.0
2013-09-13 15:40:00,96.21,96.23,96.21,96.22,8400.0,78.9269,78.9433,78.9269,78.9351,8400.0
2013-09-13 15:45:00,96.22,96.23,96.12,96.15,19400.0,78.9351,78.9433,78.8531,78.8777,19400.0
2013-09-13 15:50:00,96.14,96.15,96.09,96.09,22900.0,78.8695,78.8777,78.8285,78.8285,22900.0
2013-09-13 15:55:00,96.08,96.21,96.06,96.2,47500.0,78.8203,78.9269,78.8039,78.9187,47500.0
2013-09-16 09:30:00,97.04,97.25,96.84,96.84,23800.0,79.6078,79.7801,79.4438,79.4438,23800.0
2013-09-16 09:35:00,96.85,97.11,96.62,97.11,14700.0,79.452,79.6652,79.2633,79.6652,14700.0
2013-09-16 09:40:00,97.07,97.24,96.93,96.93,24000.0,79.6324,79.7719,79.5176,79.5176,24000.0
2013-09-16 09:45:00,96.91,97.31,96.86,97.3,11700.0,79.5012,79.8293,79.4602,79.8211,11700.0
2013-09-16 09:50:00,97.29,97.31,97.14,97.26,10600.0,79.8129,79.8293,79.6899,79.7883,10600.0
2013-09-16 09:55:00,97.25,97.27,97.1,97.24,9800.0,79.7801,79.7965,79.657,79.7719,9800.0
2013-09-16 10:00:00,97.24,97.27,97.07,97.26,11900.0,79.7719,79.7965,79.6324,79.7883,11900.0
2013-09-16 10:05:00,97.26,97.31,97.24,97.26,7500.0,79.7883,79.8293,79.7719,79.7883,7500.0
2013-09-16 10:10:00,97.29,97.36,97.27,97.33,8100.0,79.8129,79.8703,79.7965,79.8457,8100.0
2013-09-16 10:15:00,97.35,97.48,97.35,97.43,10600.0,79.8621,79.9688,79.8621,79.9278,10600.0
2013-09-16 10:20:00,97.43,97.56,97.43,97.53,8500.0,79.9278,80.0344,79.9278,80.0098,8500.0
2013-09-16 10:25:00,97.54,97.58,97.47,97.5,7700.0,80.018,80.0508,79.9606,79.9852,7700.0
2013-09-16 10:30:00,97.5,97.52,97.43,97.43,12600.0,79.9852,80.0016,79.9278,79.9278,12600.0
2013-09-16 10:35:00,97.41,97.59,97.4,97.56,18300.0,79.9114,80.059,79.9032,80.0344,18300.0
2013-09-16 10:40:00,97.55,97.61,97.5,97.51,20300.0,80.0262,80.0754,79.9852,79.9934,20300.0
2013-09-16 10:45:00,97.5,97.7,97.45,97.69,29800.0,79.9852,80.1493,79.9442,80.1411,29800.0
2013-09-16 10:50:00,97.69,97.77,97.68,97.7,19900.0,80.1411,80.2067,80.1329,80.1493,19900.0
2013-09-16 10:55:00,97.69,97.75,97.65,97.68,18300.0,80.1411,80.1903,80.1082,80.1329,18300.0
2013-09-16 11:00:00,97.67,97.7,97.6,97.7,14100.0,80.1246,80.1493,80.0672,80.1493,14100.0
2013-09-16 11:05:00,97.69,97.78,97.65,97.67,9300.0,80.1411,80.2149,80.1082,80.1246,9300.0
2013-09-16 11:10:00,97.67,97.85,97.67,97.85,6100.0,80.1246,80.2723,80.1246,80.2723,6100.0
2013-09-16 11:15:00,97.83,97.9,97.82,97.89,19100.0,80.2559,80.3133,80.2477,80.3051,19100.0
2013-09-16 11:20:00,97.9,97.99,97.88,97.88,10900.0,80.3133,80.3872,80.2969,80.2969,10900.0
2013-09-16 11:25:00,97.86,97.93,97.83,97.91,10000.0,80.2805,80.3379,80.2559,80.3215,10000.0
2013-09-16 11:30:00,97.91,97.93,97.84,97.93,8000.0,80.3215,80.3379,80.2641,80.3379,8000.0
2013-09-16 11:35:00,97.93,97.96,97.9,97.94,7400.0,80.3379,80.3626,80.3133,80.3461,7400.0
2013-09-16 11:40:00,97.95,97.98,97.94,97.94,5000.0,80.3544,80.379,80.3461,80.3461,5000.0
2013-09-16 11:45:00,97.94,97.94,97.82,97.82,3800.0,80.3461,80.3461,80.2477,80.2477,3800.0
2013-09-16 11:50:00,97.84,97.86,97.82,97.84,6700.0,80.2641,80.2805,80.2477,80.2641,6700.0
2013-09-16 11:55:00,97.84,97.99,97.84,97.99,8100.0,80.2641,80.3872,80.2641,80.3872,8100.0
2013-09-16 12:00:00,97.99,98.0,97.79,97.79,11400.0,80.3872,80.3954,80.2231,80.2231,11400.0
2013-09-16 12:05:00,97.8,97.9,97.79,97.9,5000.0,80.2313,80.3133,80.2231,80.3133,5000.0
2013-09-16 12:10:00,97.9,97.93,97.9,97.92,5500.0,80.3133,80.3379,80.3133,80.3297,5500.0
2013-09-16 12:15:00,97.92,97.96,97.9,97.94,6800.0,80.3297,80.3626,80.3133,80.3461,6800.0
2013-09-16 12:20:00,97.96,97.97,97.91,97.91,6300.0,80.3626,80.3708,80.3215,80.3215,6300.0
2013-09-16 12:25:00,97.93,97.94,97.85,97.85,10200.0,80.3379,80.3461,80.2723,80.2723,10200.0
2013-09-16 12:30:00,97.85,97.89,97.79,97.89,9700.0,80.2723,80.3051,80.2231,80.3051,9700.0
2013-09-16 12:35:00,97.9,97.92,97.85,97.92,3900.0,80.3133,80.3297,80.2723,80.3297,3900.0
2013-09-16 12:40:00,97.93,97.97,97.92,97.92,4600.0,80.3379,80.3708,80.3297,80.3297,4600.0
2013-09-16 12:45:00,97.9,97.92,97.89,97.9,5000.0,80.3133,80.3297,80.3051,80.3133,5000.0
2013-09-16 12:50:00,97.9,97.93,97.9,97.92,6000.0,80.3133,80.3379,80.3133,80.3297,6000.0
2013-09-16 12:55:00,97.92,97.92,97.81,97.83,4400.0,80.3297,80.3297,80.2395,80.2559,4400.0
2013-09-16 13:00:00,97.83,97.86,97.8,97.81,10600.0,80.2559,80.2805,80.2313,80.2395,10600.0
2013-09-16 13:05:00,97.81,97.81,97.76,97.76,2700.0,80.2395,80.2395,80.1985,80.1985,2700.0
2013-09-16 13:10:00,97.76,97.87,97.76,97.87,4800.0,80.1985,80.2887,80.1985,80.2887,4800.0
2013-09-16 13:15:00,97.87,97.89,97.82,97.88,7200.0,80.2887,80.3051,80.2477,80.2969,7200.0
2013-09-16 13:20:00,97.86,97.9,97.82,97.9,6300.0,80.2805,80.3133,80.2477,80.3133,6300.0
2013-09-16 13:25:00,97.89,97.89,97.82,97.85,4600.0,80.3051,80.3051,80.2477,80.2723,4600.0
2013-09-16 13:30:00,97.85,97.88,97.73,97.74,7700.0,80.2723,80.2969,80.1739,80.1821,7700.0
2013-09-16 13:35:00,97.72,97.77,97.72,97.77,6300.0,80.1657,80.2067,80.1657,80.2067,6300.0
2013-09-16 13:40:00,97.78,97.78,97.57,97.64,8400.0,80.2149,80.2149,80.0426,80.1,8400.0
2013-09-16 13:45:00,97.64,97.65,97.62,97.62,9300.0,80.1,80.1082,80.0836,80.0836,9300.0
2013-09-16 13:50:00,97.62,97.66,97.62,97.66,5200.0,80.0836,80.1164,80.0836,80.1164,5200.0
2013-09-16 13:55:00,97.66,97.68,97.63,97.68,9400.0,80.1164,80.1329,80.0918,80.1329,9400.0
2013-09-16 14:00:00,97.68,97.71,97.66,97.68,8500.0,80.1329,80.1575,80.1164,80.1329,8500.0
2013-09-16 14:05:00,97.66,97.72,97.64,97.68,10100.0,80.1164,80.1657,80.1,80.1329,10100.0
2013-09-16 14:10:00,97.68,97.68,97.62,97.65,10700.0,80.1329,80.1329,80.0836,80.1082,10700.0
2013-09-16 14:15:00,97.65,97.79,97.64,97.76,9700.0,80.1082,80.2231,80.1,80.1985,9700.0
2013-09-16 14:20:00,97.76,97.76,97.7,97.75,6000.0,80.1985,80.1985,80.1493,80.1903,6000.0
2013-09-16 14:25:00,97.75,97.75,97.67,97.68,6700.0,80.1903,80.1903,80.1246,80.1329,6700.0
2013-09-16 14:30:00,97.69,97.7,97.6,97.62,16400.0,80.1411,80.1493,80.0672,80.0836,16400.0
2013-09-16 14:35:00,97.62,97.65,97.55,97.55,9400.0,80.0836,80.1082,80.0262,80.0262,9400.0
2013-09-16 14:40:00,97.54,97.57,97.52,97.56,6700.0,80.018,80.0426,80.0016,80.0344,6700.0
2013-09-16 14:45:00,97.56,97.68,97.56,97.64,8300.0,80.0344,80.1329,80.0344,80.1,8300.0
2013-09-16 14:50:00,97.65,97.7,97.65,97.66,5200.0,80.1082,80.1493,80.1082,80.1164,5200.0
2013-09-16 14:55:00,97.68,97.76,97.67,97.69,9000.0,80.1329,80.1985,80.1246,80.1411,9000.0
2013-09-16 15:00:00,97.69,97.77,97.69,97.77,6700.0,80.1411,80.2067,80.1411,80.2067,6700.0
2013-09-16 15:05:00,97.79,97.84,97.77,97.84,10100.0,80.2231,80.2641,80.2067,80.2641,10100.0
2013-09-16 15:10:00,97.85,97.89,97.81,97.85,10300.0,80.2723,80.3051,80.2395,80.2723,10300.0
2013-09-16 15:15:00,97.85,97.85,97.74,97.75,6900.0,80.2723,80.2723,80.1821,80.1903,6900.0
2013-09-16 15:20:00,97.76,97.8,97.71,97.73,13300.0,80.1985,80.2313,80.1575,80.1739,13300.0
2013-09-16 15:25:00,97.72,97.74,97.69,97.69,10500.0,80.1657,80.1821,80.1411,80.1411,10500.0
2013-09-16 15:30:00,97.7,97.75,97.69,97.75,21300.0,80.1493,80.1903,80.1411,80.1903,21300.0
2013-09-16 15:35:00,97.76,97.78,97.69,97.73,11600.0,80.1985,80.2149,80.1411,80.1739,11600.0
2013-09-16 15:40:00,97.73,97.76,97.67,97.68,19500.0,80.1739,80.1985,80.1246,80.1329,19500.0
2013-09-16 15:45:00,97.68,97.79,97.67,97.75,39500.0,80.1329,80.2231,80.1246,80.1903,39500.0
2013-09-16 15:50:00,97.74,97.81,97.74,97.77,28500.0,80.1821,80.2395,80.1821,80.2067,28500.0
2013-09-16 15:55:00,97.76,97.85,97.76,97.79,54800.0,80.1985,80.2723,80.1985,80.2231,54800.0
2013-09-17 09:30:00,97.72,97.8,97.62,97.79,20200.0,80.1657,80.2313,80.0836,80.2231,20200.0
2013-09-17 09:35:00,97.82,97.91,97.6,97.63,14700.0,80.2477,80.3215,80.0672,80.0918,14700.0
2013-09-17 09:40:00,97.63,97.75,97.63,97.71,12500.0,80.0918,80.1903,80.0918,80.1575,12500.0
2013-09-17 09:45:00,97.73,97.87,97.7,97.71,12400.0,80.1739,80.2887,80.1493,80.1575,12400.0
2013-09-17 09:50:00,97.71,97.94,97.71,97.93,10900.0,80.1575,80.3461,80.1575,80.3379,10900.0
2013-09-17 09:55:00,97.93,98.0,97.87,97.97,12600.0,80.3379,80.3954,80.2887,80.3708,12600.0
2013-09-17 10:00:00,98.0,98.08,97.97,98.07,10900.0,80.3954,80.461,80.3708,80.4528,10900.0
2013-09-17 10:05:00,98.07,98.23,98.03,98.16,10200.0,80.4528,80.5841,80.42,80.5266,10200.0
2013-09-17 10:10:00,98.17,98.24,98.08,98.23,12000.0,80.5348,80.5923,80.461,80.5841,12000.0
2013-09-17 10:15:00,98.24,98.37,98.22,98.36,10500.0,80.5923,80.6989,80.5758,80.6907,10500.0
2013-09-17 10:20:00,98.36,98.45,98.35,98.36,9600.0,80.6907,80.7645,80.6825,80.6907,9600.0
2013-09-17 10:25:00,98.35,98.48,98.35,98.44,8700.0,80.6825,80.7891,80.6825,80.7563,8700.0
2013-09-17 10:30:00,98.48,98.49,98.32,98.32,9100.0,80.7891,80.7973,80.6579,80.6579,9100.0
2013-09-17 10:35:00,98.34,98.5,98.34,98.46,9400.0,80.6743,80.8055,80.6743,80.7727,9400.0
2013-09-17 10:40:00,98.47,98.47,98.3,98.32,11800.0,80.7809,80.7809,80.6415,80.6579,11800.0
2013-09-17 10:45:00,98.32,98.48,98.28,98.43,23800.0,80.6579,80.7891,80.6251,80.7481,23800.0
2013-09-17 10:50:00,98.42,98.49,98.4,98.48,11000.0,80.7399,80.7973,80.7235,80.7891,11000.0
2013-09-17 10:55:00,98.48,98.49,98.46,98.48,8900.0,80.7891,80.7973,80.7727,80.7891,8900.0
2013-09-17 11:00:00,98.48,98.48,98.4,98.42,8500.0,80.7891,80.7891,80.7235,80.7399,8500.0
2013-09-17 11:05:00,98.43,98.48,98.43,98.47,11300.0,80.7481,80.7891,80.7481,80.7809,11300.0
2013-09-17 11:10:00,98.47,98.48,98.32,98.34,7000.0,80.7809,80.7891,80.6579,80.6743,7000.0
2013-09-17 11:15:00,98.35,98.43,98.35,98.43,11700.0,80.6825,80.7481,80.6825,80.7481,11700.0
2013-09-17 11:20:00,98.44,98.46,98.4,98.41,6000.0,80.7563,80.7727,80.7235,80.7317,6000.0
2013-09-17 11:25:00,98.41,98.47,98.41,98.42,7100.0,80.7317,80.7809,80.7317,80.7399,7100.0
2013-09-17 11:30:00,98.43,98.46,98.33,98.33,8500.0,80.7481,80.7727,80.6661,80.6661,8500.0
2013-09-17 11:35:00,98.33,98.45,98.32,98.43,8200.0,80.6661,80.7645,80.6579,80.7481,8200.0
2013-09-17 11:40:00,98.45,98.49,98.43,98.45,7500.0,80.7645,80.7973,80.7481,80.7645,7500.0
2013-09-17 11:45:00,98.45,98.49,98.45,98.47,8700.0,80.7645,80.7973,80.7645,80.7809,8700.0
2013-09-17 11:50:00,98.48,98.56,98.48,98.54,10400.0,80.7891,80.8548,80.7891,80.8384,10400.0
2013-09-17 11:55:00,98.54,98.56,98.53,98.55,7500.0,80.8384,80.8548,80.8302,80.8466,7500.0
2013-09-17 12:00:00,98.55,98.58,98.51,98.52,15700.0,80.8466,80.8712,80.8138,80.822,15700.0
2013-09-17 12:05:00,98.52,98.53,98.48,98.5,13000.0,80.822,80.8302,80.7891,80.8055,13000.0
2013-09-17 12:10:00,98.5,98.57,98.49,98.55,5600.0,80.8055,80.863,80.7973,80.8466,5600.0
2013-09-17 12:15:00,98.55,98.6,98.5,98.6,5000.0,80.8466,80.8876,80.8055,80.8876,5000.0
2013-09-17 12:20:00,98.61,98.62,98.58,98.62,5800.0,80.8958,80.904,80.8712,80.904,5800.0
2013-09-17 12:25:00,98.61,98.66,98.6,98.6,7400.0,80.8958,80.9368,80.8876,80.8876,7400.0
2013-09-17 12:30:00,98.6,98.61,98.55,98.55,8000.0,80.8876,80.8958,80.8466,80.8466,8000.0
2013-09-17 12:35:00,98.57,98.61,98.55,98.57,6600.0,80.863,80.8958,80.8466,80.863,6600.0
2013-09-17 12:40:00,98.6,98.69,98.6,98.66,5800.0,80.8876,80.9614,80.8876,80.9368,5800.0
2013-09-17 12:45:00,98.65,98.66,98.59,98.62,7800.0,80.9286,80.9368,80.8794,80.904,7800.0
2013-09-17 12:50:00,98.62,98.69,98.61,98.67,7100.0,80.904,80.9614,80.8958,80.945,7100.0
2013-09-17 12:55:00,98.67,98.74,98.65,98.74,6500.0,80.945,81.0024,80.9286,81.0024,6500.0
2013-09-17 13:00:00,98.74,98.79,98.7,98.79,7900.0,81.0024,81.0435,80.9696,81.0435,7900.0
2013-09-17 13:05:00,98.79,98.79,98.7,98.7,6300.0,81.0435,81.0435,80.9696,80.9696,6300.0
2013-09-17 13:10:00,98.7,98.74,98.7,98.72,5700.0,80.9696,81.0024,80.9696,80.986,5700.0
2013-09-17 13:15:00,98.71,98.8,98.71,98.78,4800.0,80.9778,81.0517,80.9778,81.0353,4800.0
2013-09-17 13:20:00,98.8,98.81,98.71,98.73,6300.0,81.0517,81.0599,80.9778,80.9942,6300.0
2013-09-17 13:25:00,98.73,98.73,98.66,98.67,9400.0,80.9942,80.9942,80.9368,80.945,9400.0
2013-09-17 13:30:00,98.67,98.79,98.67,98.78,4900.0,80.945,81.0435,80.945,81.0353,4900.0
2013-09-17 13:35:00,98.79,98.79,98.59,98.6,11900.0,81.0435,81.0435,80.8794,80.8876,11900.0
2013-09-17 13:40:00,98.6,98.68,98.6,98.67,5900.0,80.8876,80.9532,80.8876,80.945,5900.0
2013-09-17 13:45:00,98.67,98.73,98.67,98.69,5500.0,80.945,80.9942,80.945,80.9614,5500.0
2013-09-17 13:50:00,98.69,98.72,98.69,98.72,5900.0,80.9614,80.986,80.9614,80.986,5900.0
2013-09-17 13:55:00,98.72,98.73,98.63,98.65,7600.0,80.986,80.9942,80.9122,80.9286,7600.0
2013-09-17 14:00:00,98.63,98.69,98.61,98.65,6300.0,80.9122,80.9614,80.8958,80.9286,6300.0
2013-09-17 14:05:00,98.64,98.68,98.64,98.68,7300.0,80.9204,80.9532,80.9204,80.9532,7300.0
2013-09-17 14:10:00,98.68,98.78,98.68,98.74,8200.0,80.9532,81.0353,80.9532,81.0024,8200.0
2013-09-17 14:15:00,98.75,98.76,98.62,98.66,7300.0,81.0106,81.0188,80.904,80.9368,7300.0
2013-09-17 14:20:00,98.67,98.7,98.64,98.66,8600.0,80.945,80.9696,80.9204,80.9368,8600.0
2013-09-17 14:25:00,98.66,98.71,98.66,98.67,9300.0,80.9368,80.9778,80.9368,80.945,9300.0
2013-09-17 14:30:00,98.68,98.73,98.64,98.72,11900.0,80.9532,80.9942,80.9204,80.986,11900.0
2013-09-17 14:35:00,98.72,98.73,98.69,98.69,6600.0,80.986,80.9942,80.9614,80.9614,6600.0
2013-09-17 14:40:00,98.69,98.73,98.65,98.69,8700.0,80.9614,80.9942,80.9286,80.9614,8700.0
2013-09-17 14:45:00,98.69,98.72,98.68,98.7,6700.0,80.9614,80.986,80.9532,80.9696,6700.0
2013-09-17 14:50:00,98.68,98.72,98.68,98.69,7600.0,80.9532,80.986,80.9532,80.9614,7600.0
2013-09-17 14:55:00,98.68,98.73,98.68,98.7,8800.0,80.9532,80.9942,80.9532,80.9696,8800.0
2013-09-17 15:00:00,98.71,98.72,98.68,98.7,9800.0,80.9778,80.986,80.9532,80.9696,9800.0
2013-09-17 15:05:00,98.68,98.71,98.64,98.69,7000.0,80.9532,80.9778,80.9204,80.9614,7000.0
2013-09-17 15:10:00,98.69,98.74,98.68,98.73,10100.0,80.9614,81.0024,80.9532,80.9942,10100.0
2013-09-17 15:15:00,98.73,98.73,98.67,98.69,10400.0,80.9942,80.9942,80.945,80.9614,10400.0
2013-09-17 15:20:00,98.7,98.8,98.7,98.8,11200.0,80.9696,81.0517,80.9696,81.0517,11200.0
2013-09-17 15:25:00,98.8,98.8,98.74,98.76,11500.0,81.0517,81.0517,81.0024,81.0188,11500.0
2013-09-17 15:30:00,98.76,98.76,98.69,98.7,17800.0,81.0188,81.0188,80.9614,80.9696,17800.0
2013-09-17 15:35:00,98.7,98.74,98.69,98.71,15800.0,80.9696,81.0024,80.9614,80.9778,15800.0
2013-09-17 15:40:00,98.71,98.77,98.7,98.77,14600.0,80.9778,81.027,80.9696,81.027,14600.0
2013-09-17 15:45:00,98.77,98.84,98.77,98.83,21100.0,81.027,81.0845,81.027,81.0763,21100.0
2013-09-17 15:50:00,98.82,98.83,98.76,98.79,25800.0,81.0681,81.0763,81.0188,81.0435,25800.0
2013-09-17 15:55:00,98.78,98.78,98.73,98.76,36500.0,81.0353,81.0353,80.9942,81.0188,36500.0
2013-09-18 09:30:00,98.72,98.76,98.01,98.07,46100.0,80.986,81.0188,80.4036,80.4528,46100.0
2013-09-18 09:35:00,98.01,98.08,97.87,97.92,22700.0,80.4036,80.461,80.2887,80.3297,22700.0
2013-09-18 09:40:00,97.92,97.92,97.58,97.84,21400.0,80.3297,80.3297,80.0508,80.2641,21400.0
2013-09-18 09:45:00,97.79,97.91,97.78,97.84,11700.0,80.2231,80.3215,80.2149,80.2641,11700.0
2013-09-18 09:50:00,97.83,98.25,97.83,98.25,15400.0,80.2559,80.6005,80.2559,80.6005,15400.0
2013-09-18 09:55:00,98.22,98.31,98.17,98.25,9600.0,80.5758,80.6497,80.5348,80.6005,9600.0
2013-09-18 10:00:00,98.25,98.25,98.13,98.13,10400.0,80.6005,80.6005,80.502,80.502,10400.0
2013-09-18 10:05:00,98.14,98.3,98.12,98.22,12100.0,80.5102,80.6415,80.4938,80.5758,12100.0
2013-09-18 10:10:00,98.23,98.3,98.19,98.21,6900.0,80.5841,80.6415,80.5512,80.5676,6900.0
2013-09-18 10:15:00,98.21,98.21,98.04,98.08,7200.0,80.5676,80.5676,80.4282,80.461,7200.0
2013-09-18 10:20:00,98.08,98.08,97.93,97.94,5000.0,80.461,80.461,80.3379,80.3461,5000.0
2013-09-18 10:25:00,97.94,97.97,97.86,97.89,7500.0,80.3461,80.3708,80.2805,80.3051,7500.0
2013-09-18 10:30:00,97.9,97.93,97.86,97.9,8100.0,80.3133,80.3379,80.2805,80.3133,8100.0
2013-09-18 10:35:00,97.89,97.95,97.87,97.92,6700.0,80.3051,80.3544,80.2887,80.3297,6700.0
2013-09-18 10:40:00,97.95,97.99,97.9,97.9,5600.0,80.3544,80.3872,80.3133,80.3133,5600.0
2013-09-18 10:45:00,97.91,97.91,97.82,97.85,5600.0,80.3215,80.3215,80.2477,80.2723,5600.0
2013-09-18 10:50:00,97.88,97.93,97.85,97.9,8300.0,80.2969,80.3379,80.2723,80.3133,8300.0
2013-09-18 10:55:00,97.9,97.94,97.85,97.93,6200.0,80.3133,80.3461,80.2723,80.3379,6200.0
2013-09-18 11:00:00,97.94,98.11,97.92,97.95,32900.0,80.3461,80.4856,80.3297,80.3544,32900.0
2013-09-18 11:05:00,97.95,97.96,97.7,97.78,20700.0,80.3544,80.3626,80.1493,80.2149,20700.0
2013-09-18 11:10:00,97.75,97.76,97.69,97.69,6000.0,80.1903,80.1985,80.1411,80.1411,6000.0
2013-09-18 11:15:00,97.69,97.69,97.65,97.69,5100.0,80.1411,80.1411,80.1082,80.1411,5100.0
2013-09-18 11:20:00,97.69,97.7,97.65,97.67,6400.0,80.1411,80.1493,80.1082,80.1246,6400.0
2013-09-18 11:25:00,97.69,97.72,97.68,97.69,3600.0,80.1411,80.1657,80.1329,80.1411,3600.0
2013-09-18 11:30:00,97.67,97.71,97.63,97.65,6900.0,80.1246,80.1575,80.0918,80.1082,6900.0
2013-09-18 11:35:00,97.66,97.69,97.64,97.67,5200.0,80.1164,80.1411,80.1,80.1246,5200.0
2013-09-18 11:40:00,97.67,97.67,97.59,97.62,11200.0,80.1246,80.1246,80.059,80.0836,11200.0
2013-09-18 11:45:00,97.61,97.67,97.58,97.67,5000.0,80.0754,80.1246,80.0508,80.1246,5000.0
2013-09-18 11:50:00,97.68,97.69,97.55,97.56,12900.0,80.1329,80.1411,80.0262,80.0344,12900.0
2013-09-18 11:55:00,97.55,97.56,97.52,97.52,5900.0,80.0262,80.0344,80.0016,80.0016,5900.0
2013-09-18 12:00:00,97.52,97.61,97.52,97.56,10000.0,80.0016,80.0754,80.0016,80.0344,10000.0
2013-09-18 12:05:00,97.56,97.56,97.47,97.52,8800.0,80.0344,80.0344,79.9606,80.0016,8800.0
2013-09-18 12:10:00,97.52,97.61,97.52,97.61,9200.0,80.0016,80.0754,80.0016,80.0754,9200.0
2013-09-18 12:15:00,97.6,97.61,97.58,97.59,4000.0,80.0672,80.0754,80.0508,80.059,4000.0
2013-09-18 12:20:00,97.58,97.58,97.53,97.54,7900.0,80.0508,80.0508,80.0098,80.018,7900.0
2013-09-18 12:25:00,97.54,97.54,97.44,97.47,7900.0,80.018,80.018,79.936,79.9606,7900.0
2013-09-18 12:30:00,97.48,97.53,97.47,97.53,13800.0,79.9688,80.0098,79.9606,80.0098,13800.0
2013-09-18 12:35:00,97.54,97.54,97.5,97.51,19700.0,80.018,80.018,79.9852,79.9934,19700.0
2013-09-18 12:40:00,97.52,97.66,97.52,97.66,26500.0,80.0016,80.1164,80.0016,80.1164,26500.0
2013-09-18 12:45:00,97.66,97.76,97.66,97.76,6800.0,80.1164,80.1985,80.1164,80.1985,6800.0
2013-09-18 12:50:00,97.76,97.78,97.76,97.78,5000.0,80.1985,80.2149,80.1985,80.2149,5000.0
2013-09-18 12:55:00,97.77,97.91,97.77,97.91,6300.0,80.2067,80.3215,80.2067,80.3215,6300.0
2013-09-18 13:00:00,97.91,97.91,97.85,97.87,10100.0,80.3215,80.3215,80.2723,80.2887,10100.0
2013-09-18 13:05:00,97.87,97.88,97.8,97.8,8000.0,80.2887,80.2969,80.2313,80.2313,8000.0
2013-09-18 13:10:00,97.8,97.83,97.8,97.83,6300.0,80.2313,80.2559,80.2313,80.2559,6300.0
2013-09-18 13:15:00,97.84,97.9,97.83,97.85,9300.0,80.2641,80.3133,80.2559,80.2723,9300.0
2013-09-18 13:20:00,97.83,97.84,97.78,97.84,5400.0,80.2559,80.2641,80.2149,80.2641,5400.0
2013-09-18 13:25:00,97.87,97.96,97.86,97.94,7100.0,80.2887,80.3626,80.2805,80.3461,7100.0
2013-09-18 13:30:00,97.93,97.95,97.91,97.94,4300.0,80.3379,80.3544,80.3215,80.3461,4300.0
2013-09-18 13:35:00,97.95,98.03,97.95,98.03,3500.0,80.3544,80.42,80.3544,80.42,3500.0
2013-09-18 13:40:00,98.05,98.08,98.04,98.07,3400.0,80.4364,80.461,80.4282,80.4528,3400.0
2013-09-18 13:45:00,98.06,98.07,98.0,98.0,5000.0,80.4446,80.4528,80.3954,80.3954,5000.0
2013-09-18 13:50:00,98.01,98.01,97.89,97.96,9300.0,80.4036,80.4036,80.3051,80.3626,9300.0
2013-09-18 13:55:00,97.95,97.96,97.82,97.84,6600.0,80.3544,80.3626,80.2477,80.2641,6600.0
2013-09-18 14:00:00,97.85,98.88,97.84,98.5,34500.0,80.2723,81.1173,80.2641,80.8055,34500.0
2013-09-18 14:05:00,98.5,98.73,98.49,98.69,15200.0,80.8055,80.9942,80.7973,80.9614,15200.0
2013-09-18 14:10:00,98.73,99.01,98.73,98.87,15200.0,80.9942,81.2239,80.9942,81.1091,15200.0
2013-09-18 14:15:00,98.89,98.96,98.65,98.74,12200.0,81.1255,81.1829,80.9286,81.0024,12200.0
2013-09-18 14:20:00,98.74,99.03,98.73,98.98,14000.0,81.0024,81.2403,80.9942,81.1993,14000.0
2013-09-18 14:25:00,99.0,99.02,98.78,98.78,6700.0,81.2157,81.2321,81.0353,81.0353,6700.0
2013-09-18 14:30:00,98.77,98.88,98.73,98.84,11900.0,81.027,81.1173,80.9942,81.0845,11900.0
2013-09-18 14:35:00,98.84,98.87,98.73,98.79,15200.0,81.0845,81.1091,80.9942,81.0435,15200.0
2013-09-18 14:40:00,98.82,98.85,98.75,98.75,9500.0,81.0681,81.0927,81.0106,81.0106,9500.0
2013-09-18 14:45:00,98.77,98.95,98.72,98.95,13700.0,81.027,81.1747,80.986,81.1747,13700.0
2013-09-18 14:50:00,98.94,98.98,98.9,98.96,11600.0,81.1665,81.1993,81.1337,81.1829,11600.0
2013-09-18 14:55:00,98.96,99.03,98.92,99.0,20400.0,81.1829,81.2403,81.1501,81.2157,20400.0
2013-09-18 15:00:00,99.03,99.04,98.99,99.0,8900.0,81.2403,81.2485,81.2075,81.2157,8900.0
2013-09-18 15:05:00,98.99,99.04,98.95,99.04,9300.0,81.2075,81.2485,81.1747,81.2485,9300.0
2013-09-18 15:10:00,99.04,99.04,99.0,99.02,4200.0,81.2485,81.2485,81.2157,81.2321,4200.0
2013-09-18 15:15:00,99.01,99.05,98.87,98.9,16500.0,81.2239,81.2567,81.1091,81.1337,16500.0
2013-09-18 15:20:00,98.91,99.03,98.88,99.03,6600.0,81.1419,81.2403,81.1173,81.2403,6600.0
2013-09-18 15:25:00,99.02,99.02,98.81,98.84,21200.0,81.2321,81.2321,81.0599,81.0845,21200.0
2013-09-18 15:30:00,98.84,98.92,98.81,98.86,19400.0,81.0845,81.1501,81.0599,81.1009,19400.0
2013-09-18 15:35:00,98.86,98.87,98.76,98.79,29900.0,81.1009,81.1091,81.0188,81.0435,29900.0
2013-09-18 15:40:00,98.79,98.79,98.66,98.7,31900.0,81.0435,81.0435,80.9368,80.9696,31900.0
2013-09-18 15:45:00,98.69,98.69,98.58,98.59,56300.0,80.9614,80.9614,80.8712,80.8794,56300.0
2013-09-18 15:50:00,98.6,98.63,98.47,98.48,43000.0,80.8876,80.9122,80.7809,80.7891,43000.0
2013-09-18 15:55:00,98.49,98.65,98.46,98.54,115600.0,80.7973,80.9286,80.7727,80.8384,115600.0
2013-09-19 09:30:00,98.61,99.1,98.61,98.92,29400.0,80.8958,81.2978,80.8958,81.1501,29400.0
2013-09-19 09:35:00,98.92,98.98,98.8,98.8,13100.0,81.1501,81.1993,81.0517,81.0517,13100.0
2013-09-19 09:40:00,98.8,98.84,98.54,98.64,22000.0,81.0517,81.0845,80.8384,80.9204,22000.0
2013-09-19 09:45:00,98.56,98.83,98.45,98.83,25600.0,80.8548,81.0763,80.7645,81.0763,25600.0
2013-09-19 09:50:00,98.83,98.86,98.68,98.86,7700.0,81.0763,81.1009,80.9532,81.1009,7700.0
2013-09-19 09:55:00,98.84,99.1,98.83,98.87,14400.0,81.0845,81.2978,81.0763,81.1091,14400.0
2013-09-19 10:00:00,98.9,99.07,98.83,98.94,14600.0,81.1337,81.2732,81.0763,81.1665,14600.0
2013-09-19 10:05:00,98.93,98.95,98.66,98.73,17800.0,81.1583,81.1747,80.9368,80.9942,17800.0
2013-09-19 10:10:00,98.74,98.82,98.69,98.7,21900.0,81.0024,81.0681,80.9614,80.9696,21900.0
2013-09-19 10:15:00,98.7,98.83,98.67,98.83,7500.0,80.9696,81.0763,80.945,81.0763,7500.0
2013-09-19 10:20:00,98.82,98.98,98.82,98.96,14900.0,81.0681,81.1993,81.0681,81.1829,14900.0
2013-09-19 10:25:00,98.96,98.96,98.79,98.79,9800.0,81.1829,81.1829,81.0435,81.0435,9800.0
2013-09-19 10:30:00,98.79,98.83,98.6,98.63,11300.0,81.0435,81.0763,80.8876,80.9122,11300.0
2013-09-19 10:35:00,98.64,98.67,98.58,98.67,6200.0,80.9204,80.945,80.8712,80.945,6200.0
2013-09-19 10:40:00,98.67,98.75,98.67,98.72,10000.0,80.945,81.0106,80.945,80.986,10000.0
2013-09-19 10:45:00,98.72,98.72,98.6,98.65,6900.0,80.986,80.986,80.8876,80.9286,6900.0
2013-09-19 10:50:00,98.65,98.75,98.63,98.74,6500.0,80.9286,81.0106,80.9122,81.0024,6500.0
2013-09-19 10:55:00,98.76,98.79,98.76,98.77,3900.0,81.0188,81.0435,81.0188,81.027,3900.0
2013-09-19 11:00:00,98.79,98.85,98.78,98.84,5600.0,81.0435,81.0927,81.0353,81.0845,5600.0
2013-09-19 11:05:00,98.81,98.83,98.71,98.71,4100.0,81.0599,81.0763,80.9778,80.9778,4100.0
2013-09-19 11:10:00,98.73,98.76,98.71,98.76,3800.0,80.9942,81.0188,80.9778,81.0188,3800.0
2013-09-19 11:15:00,98.73,98.76,98.7,98.71,10200.0,80.9942,81.0188,80.9696,80.9778,10200.0
2013-09-19 11:20:00,98.72,98.73,98.7,98.7,5500.0,80.986,80.9942,80.9696,80.9696,5500.0
2013-09-19 11:25:00,98.7,98.74,98.69,98.74,3600.0,80.9696,81.0024,80.9614,81.0024,3600.0
2013-09-19 11:30:00,98.75,98.77,98.54,98.55,8000.0,81.0106,81.027,80.8384,80.8466,8000.0
2013-09-19 11:35:00,98.56,98.67,98.56,98.67,3400.0,80.8548,80.945,80.8548,80.945,3400.0
2013-09-19 11:40:00,98.68,98.77,98.68,98.73,5300.0,80.9532,81.027,80.9532,80.9942,5300.0
2013-09-19 11:45:00,98.71,98.74,98.71,98.72,3500.0,80.9778,81.0024,80.9778,80.986,3500.0
2013-09-19 11:50:00,98.73,98.73,98.66,98.67,5500.0,80.9942,80.9942,80.9368,80.945,5500.0
2013-09-19 11:55:00,98.67,98.67,98.52,98.56,8300.0,80.945,80.945,80.822,80.8548,8300.0
2013-09-19 12:00:00,98.56,98.7,98.54,98.7,6200.0,80.8548,80.9696,80.8384,80.9696,6200.0
2013-09-19 12:05:00,98.71,98.74,98.71,98.71,4700.0,80.9778,81.0024,80.9778,80.9778,4700.0
2013-09-19 12:10:00,98.72,98.72,98.58,98.58,4300.0,80.986,80.986,80.8712,80.8712,4300.0
2013-09-19 12:15:00,98.58,98.58,98.5,98.5,5700.0,80.8712,80.8712,80.8055,80.8055,5700.0
2013-09-19 12:20:00,98.51,98.53,98.48,98.51,3400.0,80.8138,80.8302,80.7891,80.8138,3400.0
2013-09-19 12:25:00,98.52,98.54,98.5,98.54,4300.0,80.822,80.8384,80.8055,80.8384,4300.0
2013-09-19 12:30:00,98.54,98.54,98.51,98.52,2400.0,80.8384,80.8384,80.8138,80.822,2400.0
2013-09-19 12:35:00,98.52,98.54,98.48,98.51,4200.0,80.822,80.8384,80.7891,80.8138,4200.0
2013-09-19 12:40:00,98.5,98.53,98.5,98.52,3700.0,80.8055,80.8302,80.8055,80.822,3700.0
2013-09-19 12:45:00,98.53,98.58,98.5,98.58,4600.0,80.8302,80.8712,80.8055,80.8712,4600.0
2013-09-19 12:50:00,98.58,98.58,98.51,98.52,3200.0,80.8712,80.8712,80.8138,80.822,3200.0
2013-09-19 12:55:00,98.53,98.57,98.53,98.53,3500.0,80.8302,80.863,80.8302,80.8302,3500.0
2013-09-19 13:00:00,98.53,98.54,98.45,98.45,5500.0,80.8302,80.8384,80.7645,80.7645,5500.0
2013-09-19 13:05:00,98.45,98.46,98.35,98.35,5600.0,80.7645,80.7727,80.6825,80.6825,5600.0
2013-09-19 13:10:00,98.31,98.4,98.3,98.4,5600.0,80.6497,80.7235,80.6415,80.7235,5600.0
2013-09-19 13:15:00,98.4,98.46,98.4,98.44,5100.0,80.7235,80.7727,80.7235,80.7563,5100.0
2013-09-19 13:20:00,98.44,98.44,98.28,98.32,14300.0,80.7563,80.7563,80.6251,80.6579,14300.0
2013-09-19 13:25:00,98.32,98.32,98.26,98.29,7800.0,80.6579,80.6579,80.6087,80.6333,7800.0
2013-09-19 13:30:00,98.3,98.31,98.22,98.25,7400.0,80.6415,80.6497,80.5758,80.6005,7400.0
2013-09-19 13:35:00,98.24,98.33,98.21,98.3,7700.0,80.5923,80.6661,80.5676,80.6415,7700.0
2013-09-19 13:40:00,98.32,98.35,98.31,98.33,5500.0,80.6579,80.6825,80.6497,80.6661,5500.0
2013-09-19 13:45:00,98.33,98.33,98.25,98.28,7500.0,80.6661,80.6661,80.6005,80.6251,7500.0
2013-09-19 13:50:00,98.29,98.29,98.14,98.14,7400.0,80.6333,80.6333,80.5102,80.5102,7400.0
2013-09-19 13:55:00,98.16,98.2,98.12,98.19,7900.0,80.5266,80.5594,80.4938,80.5512,7900.0
2013-09-19 14:00:00,98.19,98.23,98.19,98.21,9000.0,80.5512,80.5841,80.5512,80.5676,9000.0
2013-09-19 14:05:00,98.22,98.26,98.22,98.25,4200.0,80.5758,80.6087,80.5758,80.6005,4200.0
2013-09-19 14:10:00,98.26,98.3,98.23,98.28,8200.0,80.6087,80.6415,80.5841,80.6251,8200.0
2013-09-19 14:15:00,98.29,98.36,98.27,98.36,7400.0,80.6333,80.6907,80.6169,80.6907,7400.0
2013-09-19 14:20:00,98.36,98.36,98.29,98.29,7800.0,80.6907,80.6907,80.6333,80.6333,7800.0
2013-09-19 14:25:00,98.3,98.3,98.24,98.24,6400.0,80.6415,80.6415,80.5923,80.5923,6400.0
2013-09-19 14:30:00,98.25,98.25,98.19,98.19,7600.0,80.6005,80.6005,80.5512,80.5512,7600.0
2013-09-19 14:35:00,98.2,98.2,98.14,98.2,4700.0,80.5594,80.5594,80.5102,80.5594,4700.0
2013-09-19 14:40:00,98.2,98.23,98.2,98.23,5600.0,80.5594,80.5841,80.5594,80.5841,5600.0
2013-09-19 14:45:00,98.22,98.24,98.2,98.24,8000.0,80.5758,80.5923,80.5594,80.5923,8000.0
2013-09-19 14:50:00,98.24,98.27,98.22,98.27,12500.0,80.5923,80.6169,80.5758,80.6169,12500.0
2013-09-19 14:55:00,98.28,98.37,98.28,98.35,11200.0,80.6251,80.6989,80.6251,80.6825,11200.0
2013-09-19 15:00:00,98.34,98.4,98.34,98.35,11200.0,80.6743,80.7235,80.6743,80.6825,11200.0
2013-09-19 15:05:00,98.34,98.35,98.25,98.25,18200.0,80.6743,80.6825,80.6005,80.6005,18200.0
2013-09-19 15:10:00,98.26,98.26,98.19,98.22,9200.0,80.6087,80.6087,80.5512,80.5758,9200.0
2013-09-19 15:15:00,98.22,98.28,98.21,98.28,10300.0,80.5758,80.6251,80.5676,80.6251,10300.0
2013-09-19 15:20:00,98.28,98.32,98.24,98.31,12700.0,80.6251,80.6579,80.5923,80.6497,12700.0
2013-09-19 15:25:00,98.31,98.31,98.24,98.24,16700.0,80.6497,80.6497,80.5923,80.5923,16700.0
2013-09-19 15:30:00,98.24,98.25,98.19,98.19,21800.0,80.5923,80.6005,80.5512,80.5512,21800.0
2013-09-19 15:35:00,98.18,98.18,98.1,98.12,21800.0,80.543,80.543,80.4774,80.4938,21800.0
2013-09-19 15:40:00,98.12,98.18,98.09,98.15,21300.0,80.4938,80.543,80.4692,80.5184,21300.0
2013-09-19 15:45:00,98.16,98.16,98.11,98.13,31400.0,80.5266,80.5266,80.4856,80.502,31400.0
2013-09-19 15:50:00,98.13,98.14,98.08,98.09,28200.0,80.502,80.5102,80.461,80.4692,28200.0
2013-09-19 15:55:00,98.1,98.11,98.02,98.04,85000.0,80.4774,80.4856,80.4118,80.4282,85000.0
2013-09-20 09:30:00,98.13,98.3,97.93,98.2,234200.0,80.502,80.6415,80.3379,80.5594,234200.0
2013-09-20 09:35:00,98.19,98.2,97.91,98.05,11800.0,80.5512,80.5594,80.3215,80.4364,11800.0
2013-09-20 09:40:00,98.08,98.14,97.84,97.84,18900.0,80.461,80.5102,80.2641,80.2641,18900.0
2013-09-20 09:45:00,97.85,97.85,97.72,97.82,15400.0,80.2723,80.2723,80.1657,80.2477,15400.0
2013-09-20 09:50:00,97.83,97.87,97.72,97.74,24500.0,80.2559,80.2887,80.1657,80.1821,24500.0
2013-09-20 09:55:00,97.77,97.86,97.74,97.85,8600.0,80.2067,80.2805,80.1821,80.2723,8600.0
2013-09-20 10:00:00,97.85,97.97,97.81,97.95,10000.0,80.2723,80.3708,80.2395,80.3544,10000.0
2013-09-20 10:05:00,97.94,97.94,97.77,97.87,13800.0,80.3461,80.3461,80.2067,80.2887,13800.0
2013-09-20 10:10:00,97.87,97.89,97.74,97.86,11900.0,80.2887,80.3051,80.1821,80.2805,11900.0
2013-09-20 10:15:00,97.87,97.87,97.77,97.81,15200.0,80.2887,80.2887,80.2067,80.2395,15200.0
2013-09-20 10:20:00,97.81,97.86,97.78,97.86,10900.0,80.2395,80.2805,80.2149,80.2805,10900.0
2013-09-20 10:25:00,97.84,97.93,97.77,97.77,14600.0,80.2641,80.3379,80.2067,80.2067,14600.0
2013-09-20 10:30:00,97.79,97.87,97.74,97.86,7900.0,80.2231,80.2887,80.1821,80.2805,7900.0
2013-09-20 10:35:00,97.85,97.87,97.83,97.83,9700.0,80.2723,80.2887,80.2559,80.2559,9700.0
2013-09-20 10:40:00,97.83,97.84,97.78,97.8,11600.0,80.2559,80.2641,80.2149,80.2313,11600.0
2013-09-20 10:45:00,97.81,97.89,97.78,97.89,7800.0,80.2395,80.3051,80.2149,80.3051,7800.0
2013-09-20 10:50:00,97.86,97.95,97.86,97.9,14500.0,80.2805,80.3544,80.2805,80.3133,14500.0
2013-09-20 10:55:00,97.9,97.9,97.77,97.87,8300.0,80.3133,80.3133,80.2067,80.2887,8300.0
2013-09-20 11:00:00,97.87,97.9,97.8,97.82,9600.0,80.2887,80.3133,80.2313,80.2477,9600.0
2013-09-20 11:05:00,97.82,97.83,97.8,97.82,10000.0,80.2477,80.2559,80.2313,80.2477,10000.0
2013-09-20 11:10:00,97.82,97.82,97.69,97.69,8300.0,80.2477,80.2477,80.1411,80.1411,8300.0
2013-09-20 11:15:00,97.69,97.75,97.68,97.75,6600.0,80.1411,80.1903,80.1329,80.1903,6600.0
2013-09-20 11:20:00,97.75,97.75,97.68,97.7,6400.0,80.1903,80.1903,80.1329,80.1493,6400.0
2013-09-20 11:25:00,97.7,97.71,97.68,97.69,5600.0,80.1493,80.1575,80.1329,80.1411,5600.0
2013-09-20 11:30:00,97.69,97.7,97.63,97.63,10600.0,80.1411,80.1493,80.0918,80.0918,10600.0
2013-09-20 11:35:00,97.63,97.69,97.55,97.56,10800.0,80.0918,80.1411,80.0262,80.0344,10800.0
2013-09-20 11:40:00,97.56,97.6,97.48,97.48,16500.0,80.0344,80.0672,79.9688,79.9688,16500.0
2013-09-20 11:45:00,97.47,97.57,97.47,97.54,6200.0,79.9606,80.0426,79.9606,80.018,6200.0
2013-09-20 11:50:00,97.54,97.54,97.42,97.42,9800.0,80.018,80.018,79.9196,79.9196,9800.0
2013-09-20 11:55:00,97.42,97.42,97.25,97.28,21200.0,79.9196,79.9196,79.7801,79.8047,21200.0
2013-09-20 12:00:00,97.26,97.33,97.24,97.31,10700.0,79.7883,79.8457,79.7719,79.8293,10700.0
2013-09-20 12:05:00,97.32,97.36,97.23,97.23,11000.0,79.8375,79.8703,79.7637,79.7637,11000.0
2013-09-20 12:10:00,97.23,97.23,97.05,97.09,22900.0,79.7637,79.7637,79.616,79.6488,22900.0
2013-09-20 12:15:00,97.08,97.09,96.95,96.99,24700.0,79.6406,79.6488,79.534,79.5668,24700.0
2013-09-20 12:20:00,96.99,96.99,96.8,96.83,22300.0,79.5668,79.5668,79.4109,79.4355,22300.0
2013-09-20 12:25:00,96.83,96.85,96.49,96.5,55500.0,79.4355,79.452,79.1566,79.1648,55500.0
2013-09-20 12:30:00,96.5,96.69,96.49,96.67,11000.0,79.1648,79.3207,79.1566,79.3043,11000.0
2013-09-20 12:35:00,96.7,96.89,96.68,96.88,19700.0,79.3289,79.4848,79.3125,79.4766,19700.0
2013-09-20 12:40:00,96.87,96.9,96.8,96.8,15400.0,79.4684,79.493,79.4109,79.4109,15400.0
2013-09-20 12:45:00,96.81,96.82,96.77,96.77,15900.0,79.4191,79.4273,79.3863,79.3863,15900.0
2013-09-20 12:50:00,96.75,96.82,96.75,96.79,7000.0,79.3699,79.4273,79.3699,79.4027,7000.0
2013-09-20 12:55:00,96.8,96.82,96.67,96.67,16200.0,79.4109,79.4273,79.3043,79.3043,16200.0
2013-09-20 13:00:00,96.68,96.68,96.5,96.51,23000.0,79.3125,79.3125,79.1648,79.173,23000.0
2013-09-20 13:05:00,96.53,96.6,96.52,96.52,10300.0,79.1894,79.2469,79.1812,79.1812,10300.0
2013-09-20 13:10:00,96.52,96.58,96.48,96.5,21200.0,79.1812,79.2305,79.1484,79.1648,21200.0
2013-09-20 13:15:00,96.49,96.54,96.34,96.41,32300.0,79.1566,79.1976,79.0336,79.091,32300.0
2013-09-20 13:20:00,96.4,96.4,96.3,96.31,17700.0,79.0828,79.0828,79.0008,79.009,17700.0
2013-09-20 13:25:00,96.31,96.37,96.29,96.36,30400.0,79.009,79.0582,78.9926,79.05,30400.0
2013-09-20 13:30:00,96.34,96.4,96.23,96.23,39200.0,79.0336,79.0828,78.9433,78.9433,39200.0
2013-09-20 13:35:00,96.23,96.3,96.2,96.24,23200.0,78.9433,79.0008,78.9187,78.9515,23200.0
2013-09-20 13:40:00,96.25,96.32,96.23,96.3,9800.0,78.9597,79.0172,78.9433,79.0008,9800.0
2013-09-20 13:45:00,96.32,96.42,96.25,96.25,40800.0,79.0172,79.0992,78.9597,78.9597,40800.0
2013-09-20 13:50:00,96.25,96.28,96.21,96.22,13200.0,78.9597,78.9843,78.9269,78.9351,13200.0
2013-09-20 13:55:00,96.2,96.22,96.11,96.12,13400.0,78.9187,78.9351,78.8449,78.8531,13400.0
2013-09-20 14:00:00,96.13,96.25,96.09,96.23,13900.0,78.8613,78.9597,78.8285,78.9433,13900.0
2013-09-20 14:05:00,96.22,96.29,96.22,96.26,7400.0,78.9351,78.9926,78.9351,78.9679,7400.0
2013-09-20 14:10:00,96.26,96.34,96.25,96.3,14500.0,78.9679,79.0336,78.9597,79.0008,14500.0
2013-09-20 14:15:00,96.3,96.3,96.13,96.28,33900.0,79.0008,79.0008,78.8613,78.9843,33900.0
2013-09-20 14:20:00,96.28,96.31,96.24,96.31,5900.0,78.9843,79.009,78.9515,79.009,5900.0
2013-09-20 14:25:00,96.32,96.4,96.32,96.4,9200.0,79.0172,79.0828,79.0172,79.0828,9200.0
2013-09-20 14:30:00,96.4,96.41,96.37,96.37,6000.0,79.0828,79.091,79.0582,79.0582,6000.0
2013-09-20 14:35:00,96.37,96.4,96.28,96.28,11600.0,79.0582,79.0828,78.9843,78.9843,11600.0
2013-09-20 14:40:00,96.28,96.34,96.22,96.28,12600.0,78.9843,79.0336,78.9351,78.9843,12600.0
2013-09-20 14:45:00,96.28,96.37,96.26,96.35,8200.0,78.9843,79.0582,78.9679,79.0418,8200.0
2013-09-20 14:50:00,96.38,96.45,96.37,96.43,9700.0,79.0664,79.1238,79.0582,79.1074,9700.0
2013-09-20 14:55:00,96.43,96.48,96.4,96.44,9700.0,79.1074,79.1484,79.0828,79.1156,9700.0
2013-09-20 15:00:00,96.44,96.54,96.44,96.54,7700.0,79.1156,79.1976,79.1156,79.1976,7700.0
2013-09-20 15:05:00,96.56,96.61,96.54,96.6,10400.0,79.214,79.2551,79.1976,79.2469,10400.0
2013-09-20 15:10:00,96.59,96.59,96.44,96.45,27400.0,79.2387,79.2387,79.1156,79.1238,27400.0
2013-09-20 15:15:00,96.45,96.64,96.45,96.62,11600.0,79.1238,79.2797,79.1238,79.2633,11600.0
2013-09-20 15:20:00,96.59,96.65,96.53,96.53,12800.0,79.2387,79.2879,79.1894,79.1894,12800.0
2013-09-20 15:25:00,96.54,96.59,96.49,96.49,17600.0,79.1976,79.2387,79.1566,79.1566,17600.0
2013-09-20 15:30:00,96.49,96.52,96.42,96.43,17900.0,79.1566,79.1812,79.0992,79.1074,17900.0
2013-09-20 15:35:00,96.42,96.57,96.42,96.55,14900.0,79.0992,79.2223,79.0992,79.2058,14900.0
2013-09-20 15:40:00,96.54,96.65,96.54,96.64,20300.0,79.1976,79.2879,79.1976,79.2797,20300.0
2013-09-20 15:45:00,96.63,96.64,96.39,96.49,26800.0,79.2715,79.2797,79.0746,79.1566,26800.0
2013-09-20 15:50:00,96.48,96.55,96.43,96.51,34600.0,79.1484,79.2058,79.1074,79.173,34600.0
2013-09-20 15:55:00,96.51,96.52,96.29,96.31,97300.0,79.173,79.1812,78.9926,79.009,97300.0
2013-09-23 09:30:00,96.3,96.73,96.25,96.59,36300.0,79.0008,79.3535,78.9597,79.2387,36300.0
2013-09-23 09:35:00,96.62,96.72,96.11,96.26,20600.0,79.2633,79.3453,78.8449,78.9679,20600.0
2013-09-23 09:40:00,96.21,96.21,96.05,96.09,9000.0,78.9269,78.9269,78.7957,78.8285,9000.0
2013-09-23 09:45:00,96.09,96.13,95.98,96.1,19700.0,78.8285,78.8613,78.7382,78.8367,19700.0
2013-09-23 09:50:00,96.1,96.19,96.05,96.07,14500.0,78.8367,78.9105,78.7957,78.8121,14500.0
2013-09-23 09:55:00,96.08,96.18,96.05,96.12,25100.0,78.8203,78.9023,78.7957,78.8531,25100.0
2013-09-23 10:00:00,96.13,96.23,96.01,96.01,14300.0,78.8613,78.9433,78.7629,78.7629,14300.0
2013-09-23 10:05:00,96.02,96.02,95.91,96.0,9500.0,78.7711,78.7711,78.6808,78.7546,9500.0
2013-09-23 10:10:00,96.0,96.06,95.96,96.06,10400.0,78.7546,78.8039,78.7218,78.8039,10400.0
2013-09-23 10:15:00,96.04,96.08,96.0,96.06,12100.0,78.7875,78.8203,78.7546,78.8039,12100.0
2013-09-23 10:20:00,96.06,96.06,95.83,95.84,9400.0,78.8039,78.8039,78.6152,78.6234,9400.0
2013-09-23 10:25:00,95.85,95.89,95.78,95.78,12400.0,78.6316,78.6644,78.5742,78.5742,12400.0
2013-09-23 10:30:00,95.77,95.79,95.67,95.71,26700.0,78.566,78.5824,78.4839,78.5167,26700.0
2013-09-23 10:35:00,95.67,95.89,95.67,95.84,10000.0,78.4839,78.6644,78.4839,78.6234,10000.0
2013-09-23 10:40:00,95.85,95.9,95.83,95.9,8300.0,78.6316,78.6726,78.6152,78.6726,8300.0
2013-09-23 10:45:00,95.92,95.92,95.8,95.88,6600.0,78.689,78.689,78.5906,78.6562,6600.0
2013-09-23 10:50:00,95.85,95.87,95.68,95.69,12100.0,78.6316,78.648,78.4921,78.5003,12100.0
2013-09-23 10:55:00,95.67,95.68,95.54,95.59,20900.0,78.4839,78.4921,78.3773,78.4183,20900.0
2013-09-23 11:00:00,95.58,95.62,95.46,95.48,31200.0,78.4101,78.4429,78.3117,78.3281,31200.0
2013-09-23 11:05:00,95.45,95.5,95.43,95.49,5400.0,78.3034,78.3445,78.287,78.3363,5400.0
2013-09-23 11:10:00,95.49,95.51,95.4,95.47,12300.0,78.3363,78.3527,78.2624,78.3199,12300.0
2013-09-23 11:15:00,95.47,95.52,95.43,95.49,12500.0,78.3199,78.3609,78.287,78.3363,12500.0
2013-09-23 11:20:00,95.5,95.51,95.46,95.5,21700.0,78.3445,78.3527,78.3117,78.3445,21700.0
2013-09-23 11:25:00,95.5,95.53,95.46,95.49,15900.0,78.3445,78.3691,78.3117,78.3363,15900.0
2013-09-23 11:30:00,95.5,95.52,95.44,95.51,9000.0,78.3445,78.3609,78.2952,78.3527,9000.0
2013-09-23 11:35:00,95.51,95.57,95.46,95.5,26100.0,78.3527,78.4019,78.3117,78.3445,26100.0
2013-09-23 11:40:00,95.51,95.53,95.48,95.51,5700.0,78.3527,78.3691,78.3281,78.3527,5700.0
2013-09-23 11:45:00,95.5,95.59,95.47,95.57,11000.0,78.3445,78.4183,78.3199,78.4019,11000.0
2013-09-23 11:50:00,95.6,95.65,95.56,95.65,11900.0,78.4265,78.4675,78.3937,78.4675,11900.0
2013-09-23 11:55:00,95.65,95.79,95.65,95.78,31200.0,78.4675,78.5824,78.4675,78.5742,31200.0
2013-09-23 12:00:00,95.79,95.85,95.76,95.83,9300.0,78.5824,78.6316,78.5578,78.6152,9300.0
2013-09-23 12:05:00,95.83,95.89,95.83,95.86,13100.0,78.6152,78.6644,78.6152,78.6398,13100.0
2013-09-23 12:10:00,95.86,95.95,95.86,95.94,8600.0,78.6398,78.7136,78.6398,78.7054,8600.0
2013-09-23 12:15:00,95.94,95.94,95.86,95.87,7700.0,78.7054,78.7054,78.6398,78.648,7700.0
2013-09-23 12:20:00,95.87,95.89,95.8,95.81,5700.0,78.648,78.6644,78.5906,78.5988,5700.0
2013-09-23 12:25:00,95.81,95.85,95.8,95.81,6700.0,78.5988,78.6316,78.5906,78.5988,6700.0
2013-09-23 12:30:00,95.8,95.81,95.78,95.78,8000.0,78.5906,78.5988,78.5742,78.5742,8000.0
2013-09-23 12:35:00,95.78,95.81,95.78,95.81,5700.0,78.5742,78.5988,78.5742,78.5988,5700.0
2013-09-23 12:40:00,95.85,95.88,95.82,95.82,20200.0,78.6316,78.6562,78.607,78.607,20200.0
2013-09-23 12:45:00,95.84,95.93,95.84,95.92,8300.0,78.6234,78.6972,78.6234,78.689,8300.0
2013-09-23 12:50:00,95.92,96.0,95.92,95.99,11600.0,78.689,78.7546,78.689,78.7464,11600.0
2013-09-23 12:55:00,95.99,96.0,95.97,95.99,6400.0,78.7464,78.7546,78.73,78.7464,6400.0
2013-09-23 13:00:00,96.0,96.01,95.96,96.0,7800.0,78.7546,78.7629,78.7218,78.7546,7800.0
2013-09-23 13:05:00,96.0,96.05,95.94,95.94,11500.0,78.7546,78.7957,78.7054,78.7054,11500.0
2013-09-23 13:10:00,95.94,95.94,95.72,95.77,21100.0,78.7054,78.7054,78.5249,78.566,21100.0
2013-09-23 13:15:00,95.77,95.88,95.74,95.88,7700.0,78.566,78.6562,78.5414,78.6562,7700.0
2013-09-23 13:20:00,95.9,95.95,95.9,95.9,5700.0,78.6726,78.7136,78.6726,78.6726,5700.0
2013-09-23 13:25:00,95.92,95.98,95.92,95.94,7400.0,78.689,78.7382,78.689,78.7054,7400.0
2013-09-23 13:30:00,95.95,95.95,95.89,95.89,3700.0,78.7136,78.7136,78.6644,78.6644,3700.0
2013-09-23 13:35:00,95.89,95.89,95.8,95.86,4300.0,78.6644,78.6644,78.5906,78.6398,4300.0
2013-09-23 13:40:00,95.85,95.89,95.84,95.85,4200.0,78.6316,78.6644,78.6234,78.6316,4200.0
2013-09-23 13:45:00,95.88,95.93,95.88,95.9,8100.0,78.6562,78.6972,78.6562,78.6726,8100.0
2013-09-23 13:50:00,95.9,96.01,95.9,95.98,7300.0,78.6726,78.7629,78.6726,78.7382,7300.0
2013-09-23 13:55:00,95.98,96.02,95.98,96.01,9100.0,78.7382,78.7711,78.7382,78.7629,9100.0
2013-09-23 14:00:00,96.01,96.06,95.95,95.95,11100.0,78.7629,78.8039,78.7136,78.7136,11100.0
2013-09-23 14:05:00,95.95,95.95,95.93,95.95,5400.0,78.7136,78.7136,78.6972,78.7136,5400.0
2013-09-23 14:10:00,95.95,95.99,95.93,95.96,6200.0,78.7136,78.7464,78.6972,78.7218,6200.0
2013-09-23 14:15:00,95.97,96.0,95.96,96.0,8200.0,78.73,78.7546,78.7218,78.7546,8200.0
2013-09-23 14:20:00,96.0,96.0,95.9,95.91,6200.0,78.7546,78.7546,78.6726,78.6808,6200.0
2013-09-23 14:25:00,95.92,95.92,95.82,95.82,12700.0,78.689,78.689,78.607,78.607,12700.0
2013-09-23 14:30:00,95.82,95.88,95.82,95.88,5500.0,78.607,78.6562,78.607,78.6562,5500.0
2013-09-23 14:35:00,95.89,95.93,95.89,95.9,6200.0,78.6644,78.6972,78.6644,78.6726,6200.0
2013-09-23 14:40:00,95.89,95.91,95.89,95.91,2500.0,78.6644,78.6808,78.6644,78.6808,2500.0
2013-09-23 14:45:00,95.92,95.95,95.86,95.87,14700.0,78.689,78.7136,78.6398,78.648,14700.0
2013-09-23 14:50:00,95.88,96.02,95.88,96.01,7700.0,78.6562,78.7711,78.6562,78.7629,7700.0
2013-09-23 14:55:00,96.01,96.03,95.98,96.0,11900.0,78.7629,78.7793,78.7382,78.7546,11900.0
2013-09-23 15:00:00,95.99,96.01,95.93,96.0,9000.0,78.7464,78.7629,78.6972,78.7546,9000.0
2013-09-23 15:05:00,96.0,96.02,95.99,96.01,15500.0,78.7546,78.7711,78.7464,78.7629,15500.0
2013-09-23 15:10:00,96.02,96.06,95.99,96.04,18600.0,78.7711,78.8039,78.7464,78.7875,18600.0
2013-09-23 15:15:00,96.04,96.06,95.98,96.04,15100.0,78.7875,78.8039,78.7382,78.7875,15100.0
2013-09-23 15:20:00,96.04,96.09,96.01,96.05,21000.0,78.7875,78.8285,78.7629,78.7957,21000.0
2013-09-23 15:25:00,96.04,96.05,95.96,95.98,22300.0,78.7875,78.7957,78.7218,78.7382,22300.0
2013-09-23 15:30:00,95.97,96.06,95.97,96.05,26800.0,78.73,78.8039,78.73,78.7957,26800.0
2013-09-23 15:35:00,96.05,96.06,96.01,96.05,38500.0,78.7957,78.8039,78.7629,78.7957,38500.0
2013-09-23 15:40:00,96.04,96.06,96.01,96.04,37800.0,78.7875,78.8039,78.7629,78.7875,37800.0
2013-09-23 15:45:00,96.04,96.05,96.01,96.03,38300.0,78.7875,78.7957,78.7629,78.7793,38300.0
2013-09-23 15:50:00,96.03,96.05,96.01,96.04,49000.0,78.7793,78.7957,78.7629,78.7875,49000.0
2013-09-23 15:55:00,96.03,96.05,95.87,95.89,135300.0,78.7793,78.7957,78.648,78.6644,135300.0
2013-09-24 09:30:00,96.04,96.3,95.94,96.2,38400.0,78.7875,79.0008,78.7054,78.9187,38400.0
2013-09-24 09:35:00,96.2,96.25,96.08,96.08,12800.0,78.9187,78.9597,78.8203,78.8203,12800.0
2013-09-24 09:40:00,96.08,96.28,96.08,96.27,11400.0,78.8203,78.9843,78.8203,78.9761,11400.0
2013-09-24 09:45:00,96.25,96.46,96.2,96.42,36100.0,78.9597,79.132,78.9187,79.0992,36100.0
2013-09-24 09:50:00,96.39,96.41,96.22,96.27,14800.0,79.0746,79.091,78.9351,78.9761,14800.0
2013-09-24 09:55:00,96.29,96.29,96.04,96.22,20100.0,78.9926,78.9926,78.7875,78.9351,20100.0
2013-09-24 10:00:00,96.2,96.23,96.08,96.19,16000.0,78.9187,78.9433,78.8203,78.9105,16000.0
2013-09-24 10:05:00,96.19,96.24,96.07,96.09,20300.0,78.9105,78.9515,78.8121,78.8285,20300.0
2013-09-24 10:10:00,96.09,96.19,96.0,96.02,20400.0,78.8285,78.9105,78.7546,78.7711,20400.0
2013-09-24 10:15:00,96.03,96.03,95.76,95.85,18900.0,78.7793,78.7793,78.5578,78.6316,18900.0
2013-09-24 10:20:00,95.88,95.95,95.85,95.89,6600.0,78.6562,78.7136,78.6316,78.6644,6600.0
2013-09-24 10:25:00,95.9,96.1,95.89,96.1,15600.0,78.6726,78.8367,78.6644,78.8367,15600.0
2013-09-24 10:30:00,96.08,96.09,95.96,96.04,22400.0,78.8203,78.8285,78.7218,78.7875,22400.0
2013-09-24 10:35:00,96.06,96.13,95.99,95.99,26100.0,78.8039,78.8613,78.7464,78.7464,26100.0
2013-09-24 10:40:00,96.01,96.1,96.01,96.05,11800.0,78.7629,78.8367,78.7629,78.7957,11800.0
2013-09-24 10:45:00,96.05,96.09,96.03,96.09,11200.0,78.7957,78.8285,78.7793,78.8285,11200.0
2013-09-24 10:50:00,96.09,96.11,96.07,96.09,23700.0,78.8285,78.8449,78.8121,78.8285,23700.0
2013-09-24 10:55:00,96.1,96.11,96.07,96.11,13600.0,78.8367,78.8449,78.8121,78.8449,13600.0
2013-09-24 11:00:00,96.1,96.12,96.07,96.11,22500.0,78.8367,78.8531,78.8121,78.8449,22500.0
2013-09-24 11:05:00,96.11,96.11,96.04,96.08,14900.0,78.8449,78.8449,78.7875,78.8203,14900.0
2013-09-24 11:10:00,96.08,96.11,96.06,96.07,26200.0,78.8203,78.8449,78.8039,78.8121,26200.0
2013-09-24 11:15:00,96.09,96.1,96.08,96.08,8400.0,78.8285,78.8367,78.8203,78.8203,8400.0
2013-09-24 11:20:00,96.08,96.09,96.04,96.04,6800.0,78.8203,78.8285,78.7875,78.7875,6800.0
2013-09-24 11:25:00,96.06,96.06,95.95,95.96,14700.0,78.8039,78.8039,78.7136,78.7218,14700.0
2013-09-24 11:30:00,95.94,96.06,95.94,96.04,8700.0,78.7054,78.8039,78.7054,78.7875,8700.0
2013-09-24 11:35:00,96.02,96.04,96.0,96.0,7500.0,78.7711,78.7875,78.7546,78.7546,7500.0
2013-09-24 11:40:00,96.01,96.1,96.01,96.02,12100.0,78.7629,78.8367,78.7629,78.7711,12100.0
2013-09-24 11:45:00,96.02,96.08,96.0,96.06,6400.0,78.7711,78.8203,78.7546,78.8039,6400.0
2013-09-24 11:50:00,96.07,96.1,96.04,96.09,9200.0,78.8121,78.8367,78.7875,78.8285,9200.0
2013-09-24 11:55:00,96.08,96.12,96.06,96.09,20800.0,78.8203,78.8531,78.8039,78.8285,20800.0
2013-09-24 12:00:00,96.1,96.12,95.99,95.99,13100.0,78.8367,78.8531,78.7464,78.7464,13100.0
2013-09-24 12:05:00,96.0,96.09,95.98,96.07,9100.0,78.7546,78.8285,78.7382,78.8121,9100.0
2013-09-24 12:10:00,96.07,96.09,96.06,96.06,6600.0,78.8121,78.8285,78.8039,78.8039,6600.0
2013-09-24 12:15:00,96.06,96.06,95.99,96.0,11000.0,78.8039,78.8039,78.7464,78.7546,11000.0
2013-09-24 12:20:00,96.0,96.01,95.94,96.01,7900.0,78.7546,78.7629,78.7054,78.7629,7900.0
2013-09-24 12:25:00,96.01,96.11,96.0,96.09,7000.0,78.7629,78.8449,78.7546,78.8285,7000.0
2013-09-24 12:30:00,96.09,96.12,96.04,96.1,9300.0,78.8285,78.8531,78.7875,78.8367,9300.0
2013-09-24 12:35:00,96.12,96.14,96.04,96.07,12500.0,78.8531,78.8695,78.7875,78.8121,12500.0
2013-09-24 12:40:00,96.1,96.12,96.06,96.1,10300.0,78.8367,78.8531,78.8039,78.8367,10300.0
2013-09-24 12:45:00,96.12,96.12,96.02,96.02,9300.0,78.8531,78.8531,78.7711,78.7711,9300.0
2013-09-24 12:50:00,96.02,96.03,95.98,96.0,9300.0,78.7711,78.7793,78.7382,78.7546,9300.0
2013-09-24 12:55:00,96.05,96.08,96.01,96.07,12100.0,78.7957,78.8203,78.7629,78.8121,12100.0
2013-09-24 13:00:00,96.08,96.09,96.02,96.03,8700.0,78.8203,78.8285,78.7711,78.7793,8700.0
2013-09-24 13:05:00,96.04,96.1,96.03,96.05,8100.0,78.7875,78.8367,78.7793,78.7957,8100.0
2013-09-24 13:10:00,96.06,96.12,96.05,96.1,11300.0,78.8039,78.8531,78.7957,78.8367,11300.0
2013-09-24 13:15:00,96.11,96.11,96.07,96.09,8800.0,78.8449,78.8449,78.8121,78.8285,8800.0
2013-09-24 13:20:00,96.07,96.09,96.03,96.03,9300.0,78.8121,78.8285,78.7793,78.7793,9300.0
2013-09-24 13:25:00,96.04,96.09,96.04,96.06,9800.0,78.7875,78.8285,78.7875,78.8039,9800.0
2013-09-24 13:30:00,96.07,96.12,96.07,96.09,11300.0,78.8121,78.8531,78.8121,78.8285,11300.0
2013-09-24 13:35:00,96.1,96.11,96.08,96.1,9600.0,78.8367,78.8449,78.8203,78.8367,9600.0
2013-09-24 13:40:00,96.11,96.13,96.08,96.09,12900.0,78.8449,78.8613,78.8203,78.8285,12900.0
2013-09-24 13:45:00,96.09,96.11,96.07,96.08,8800.0,78.8285,78.8449,78.8121,78.8203,8800.0
2013-09-24 13:50:00,96.07,96.09,96.05,96.08,7000.0,78.8121,78.8285,78.7957,78.8203,7000.0
2013-09-24 13:55:00,96.08,96.08,96.05,96.06,6000.0,78.8203,78.8203,78.7957,78.8039,6000.0
2013-09-24 14:00:00,96.06,96.08,96.04,96.06,9000.0,78.8039,78.8203,78.7875,78.8039,9000.0
2013-09-24 14:05:00,96.04,96.12,96.04,96.12,11400.0,78.7875,78.8531,78.7875,78.8531,11400.0
2013-09-24 14:10:00,96.11,96.11,96.08,96.11,5200.0,78.8449,78.8449,78.8203,78.8449,5200.0
2013-09-24 14:15:00,96.11,96.2,96.09,96.2,11200.0,78.8449,78.9187,78.8285,78.9187,11200.0
2013-09-24 14:20:00,96.2,96.2,96.17,96.17,7600.0,78.9187,78.9187,78.8941,78.8941,7600.0
2013-09-24 14:25:00,96.17,96.17,96.08,96.1,14300.0,78.8941,78.8941,78.8203,78.8367,14300.0
2013-09-24 14:30:00,96.1,96.12,96.06,96.07,17900.0,78.8367,78.8531,78.8039,78.8121,17900.0
2013-09-24 14:35:00,96.08,96.11,96.04,96.09,9500.0,78.8203,78.8449,78.7875,78.8285,9500.0
2013-09-24 14:40:00,96.09,96.12,96.07,96.08,12500.0,78.8285,78.8531,78.8121,78.8203,12500.0
2013-09-24 14:45:00,96.08,96.11,96.03,96.03,9300.0,78.8203,78.8449,78.7793,78.7793,9300.0
2013-09-24 14:50:00,96.03,96.08,96.03,96.08,10600.0,78.7793,78.8203,78.7793,78.8203,10600.0
2013-09-24 14:55:00,96.08,96.12,96.06,96.11,9400.0,78.8203,78.8531,78.8039,78.8449,9400.0
2013-09-24 15:00:00,96.12,96.15,96.07,96.08,12400.0,78.8531,78.8777,78.8121,78.8203,12400.0
2013-09-24 15:05:00,96.09,96.2,96.09,96.18,9300.0,78.8285,78.9187,78.8285,78.9023,9300.0
2013-09-24 15:10:00,96.19,96.19,96.15,96.15,10000.0,78.9105,78.9105,78.8777,78.8777,10000.0
2013-09-24 15:15:00,96.15,96.28,96.15,96.27,13400.0,78.8777,78.9843,78.8777,78.9761,13400.0
2013-09-24 15:20:00,96.26,96.33,96.24,96.28,11600.0,78.9679,79.0254,78.9515,78.9843,11600.0
2013-09-24 15:25:00,96.27,96.27,96.15,96.24,17100.0,78.9761,78.9761,78.8777,78.9515,17100.0
2013-09-24 15:30:00,96.24,96.24,96.17,96.21,11500.0,78.9515,78.9515,78.8941,78.9269,11500.0
2013-09-24 15:35:00,96.21,96.21,96.11,96.14,18500.0,78.9269,78.9269,78.8449,78.8695,18500.0
2013-09-24 15:40:00,96.14,96.22,96.11,96.22,19500.0,78.8695,78.9351,78.8449,78.9351,19500.0
2013-09-24 15:45:00,96.2,96.2,96.08,96.08,33600.0,78.9187,78.9187,78.8203,78.8203,33600.0
2013-09-24 15:50:00,96.08,96.08,95.98,96.01,38400.0,78.8203,78.8203,78.7382,78.7629,38400.0
2013-09-24 15:55:00,96.0,96.0,95.83,95.96,58600.0,78.7546,78.7546,78.6152,78.7218,58600.0
2013-09-25 09:30:00,96.04,96.06,95.73,95.89,27200.0,78.7875,78.8039,78.5331,78.6644,27200.0
2013-09-25 09:35:00,95.8,95.89,95.67,95.84,13100.0,78.5906,78.6644,78.4839,78.6234,13100.0
2013-09-25 09:40:00,95.84,95.98,95.82,95.96,7400.0,78.6234,78.7382,78.607,78.7218,7400.0
2013-09-25 09:45:00,95.97,95.98,95.65,95.84,13000.0,78.73,78.7382,78.4675,78.6234,13000.0
2013-09-25 09:50:00,95.9,96.05,95.84,96.0,11100.0,78.6726,78.7957,78.6234,78.7546,11100.0
2013-09-25 09:55:00,95.99,96.05,95.89,95.9,7100.0,78.7464,78.7957,78.6644,78.6726,7100.0
2013-09-25 10:00:00,95.88,95.9,95.76,95.84,31500.0,78.6562,78.6726,78.5578,78.6234,31500.0
2013-09-25 10:05:00,95.78,95.78,95.64,95.66,10500.0,78.5742,78.5742,78.4593,78.4757,10500.0
2013-09-25 10:10:00,95.68,95.75,95.61,95.7,6100.0,78.4921,78.5496,78.4347,78.5085,6100.0
2013-09-25 10:15:00,95.71,95.76,95.56,95.56,20000.0,78.5167,78.5578,78.3937,78.3937,20000.0
2013-09-25 10:20:00,95.56,95.56,95.47,95.55,13000.0,78.3937,78.3937,78.3199,78.3855,13000.0
2013-09-25 10:25:00,95.56,95.67,95.51,95.62,9300.0,78.3937,78.4839,78.3527,78.4429,9300.0
2013-09-25 10:30:00,95.59,95.83,95.59,95.79,16400.0,78.4183,78.6152,78.4183,78.5824,16400.0
2013-09-25 10:35:00,95.8,95.92,95.69,95.73,32500.0,78.5906,78.689,78.5003,78.5331,32500.0
2013-09-25 10:40:00,95.75,95.82,95.58,95.58,31800.0,78.5496,78.607,78.4101,78.4101,31800.0
2013-09-25 10:45:00,95.61,95.71,95.58,95.69,8900.0,78.4347,78.5167,78.4101,78.5003,8900.0
2013-09-25 10:50:00,95.7,95.87,95.69,95.87,29000.0,78.5085,78.648,78.5003,78.648,29000.0
2013-09-25 10:55:00,95.92,95.92,95.8,95.81,8500.0,78.689,78.689,78.5906,78.5988,8500.0
2013-09-25 11:00:00,95.82,95.95,95.82,95.95,22800.0,78.607,78.7136,78.607,78.7136,22800.0
2013-09-25 11:05:00,95.94,96.02,95.9,96.01,11100.0,78.7054,78.7711,78.6726,78.7629,11100.0
2013-09-25 11:10:00,96.01,96.04,95.9,96.03,18000.0,78.7629,78.7875,78.6726,78.7793,18000.0
2013-09-25 11:15:00,96.02,96.11,95.96,95.97,37400.0,78.7711,78.8449,78.7218,78.73,37400.0
2013-09-25 11:20:00,96.06,96.07,95.97,96.03,9900.0,78.8039,78.8121,78.73,78.7793,9900.0
2013-09-25 11:25:00,96.03,96.12,95.99,95.99,20700.0,78.7793,78.8531,78.7464,78.7464,20700.0
2013-09-25 11:30:00,95.99,96.01,95.94,95.98,5700.0,78.7464,78.7629,78.7054,78.7382,5700.0
2013-09-25 11:35:00,96.0,96.05,95.99,96.01,12400.0,78.7546,78.7957,78.7464,78.7629,12400.0
2013-09-25 11:40:00,96.02,96.04,95.96,95.97,5500.0,78.7711,78.7875,78.7218,78.73,5500.0
2013-09-25 11:45:00,95.98,96.04,95.96,95.98,8700.0,78.7382,78.7875,78.7218,78.7382,8700.0
2013-09-25 11:50:00,95.99,96.04,95.99,96.02,15800.0,78.7464,78.7875,78.7464,78.7711,15800.0
2013-09-25 11:55:00,96.04,96.04,95.97,95.98,7900.0,78.7875,78.7875,78.73,78.7382,7900.0
2013-09-25 12:00:00,95.97,96.0,95.82,95.84,3400.0,78.73,78.7546,78.607,78.6234,3400.0
2013-09-25 12:05:00,95.83,95.94,95.81,95.85,5300.0,78.6152,78.7054,78.5988,78.6316,5300.0
2013-09-25 12:10:00,95.84,95.95,95.79,95.95,5900.0,78.6234,78.7136,78.5824,78.7136,5900.0
2013-09-25 12:15:00,95.97,96.0,95.96,95.97,4100.0,78.73,78.7546,78.7218,78.73,4100.0
2013-09-25 12:20:00,95.96,95.96,95.7,95.75,17300.0,78.7218,78.7218,78.5085,78.5496,17300.0
2013-09-25 12:25:00,95.75,95.75,95.7,95.73,6900.0,78.5496,78.5496,78.5085,78.5331,6900.0
2013-09-25 12:30:00,95.73,95.81,95.71,95.78,8300.0,78.5331,78.5988,78.5167,78.5742,8300.0
2013-09-25 12:35:00,95.78,95.81,95.76,95.77,9900.0,78.5742,78.5988,78.5578,78.566,9900.0
2013-09-25 12:40:00,95.77,95.81,95.76,95.77,5600.0,78.566,78.5988,78.5578,78.566,5600.0
2013-09-25 12:45:00,95.79,95.83,95.77,95.79,8900.0,78.5824,78.6152,78.566,78.5824,8900.0
2013-09-25 12:50:00,95.79,95.8,95.73,95.73,3500.0,78.5824,78.5906,78.5331,78.5331,3500.0
2013-09-25 12:55:00,95.73,95.82,95.73,95.82,4500.0,78.5331,78.607,78.5331,78.607,4500.0
2013-09-25 13:00:00,95.85,95.92,95.85,95.91,3500.0,78.6316,78.689,78.6316,78.6808,3500.0
2013-09-25 13:05:00,95.93,95.96,95.91,95.93,5700.0,78.6972,78.7218,78.6808,78.6972,5700.0
2013-09-25 13:10:00,95.92,96.01,95.92,96.01,5700.0,78.689,78.7629,78.689,78.7629,5700.0
2013-09-25 13:15:00,96.01,96.01,95.94,95.94,3300.0,78.7629,78.7629,78.7054,78.7054,3300.0
2013-09-25 13:20:00,95.94,95.96,95.92,95.96,3000.0,78.7054,78.7218,78.689,78.7218,3000.0
2013-09-25 13:25:00,95.96,95.99,95.87,95.99,7200.0,78.7218,78.7464,78.648,78.7464,7200.0
2013-09-25 13:30:00,95.99,95.99,95.79,95.82,10800.0,78.7464,78.7464,78.5824,78.607,10800.0
2013-09-25 13:35:00,95.82,95.82,95.73,95.73,3400.0,78.607,78.607,78.5331,78.5331,3400.0
2013-09-25 13:40:00,95.73,95.76,95.69,95.74,10900.0,78.5331,78.5578,78.5003,78.5414,10900.0
2013-09-25 13:45:00,95.71,95.83,95.7,95.8,6900.0,78.5167,78.6152,78.5085,78.5906,6900.0
2013-09-25 13:50:00,95.8,95.81,95.69,95.71,9800.0,78.5906,78.5988,78.5003,78.5167,9800.0
2013-09-25 13:55:00,95.73,95.91,95.73,95.84,8300.0,78.5331,78.6808,78.5331,78.6234,8300.0
2013-09-25 14:00:00,95.86,95.89,95.85,95.89,6200.0,78.6398,78.6644,78.6316,78.6644,6200.0
2013-09-25 14:05:00,95.92,95.97,95.77,95.79,7700.0,78.689,78.73,78.566,78.5824,7700.0
2013-09-25 14:10:00,95.82,95.95,95.82,95.95,5600.0,78.607,78.7136,78.607,78.7136,5600.0
2013-09-25 14:15:00,95.95,96.03,95.9,95.91,13600.0,78.7136,78.7793,78.6726,78.6808,13600.0
2013-09-25 14:20:00,95.9,95.97,95.88,95.88,8400.0,78.6726,78.73,78.6562,78.6562,8400.0
2013-09-25 14:25:00,95.91,95.91,95.86,95.87,3700.0,78.6808,78.6808,78.6398,78.648,3700.0
2013-09-25 14:30:00,95.9,95.9,95.85,95.85,7800.0,78.6726,78.6726,78.6316,78.6316,7800.0
2013-09-25 14:35:00,95.89,95.91,95.85,95.88,19300.0,78.6644,78.6808,78.6316,78.6562,19300.0
2013-09-25 14:40:00,95.88,95.92,95.85,95.89,10500.0,78.6562,78.689,78.6316,78.6644,10500.0
2013-09-25 14:45:00,95.88,95.97,95.88,95.96,6400.0,78.6562,78.73,78.6562,78.7218,6400.0
2013-09-25 14:50:00,95.98,96.0,95.97,95.97,5700.0,78.7382,78.7546,78.73,78.73,5700.0
2013-09-25 14:55:00,95.99,96.01,95.84,95.84,13200.0,78.7464,78.7629,78.6234,78.6234,13200.0
2013-09-25 15:00:00,95.84,95.91,95.84,95.89,4900.0,78.6234,78.6808,78.6234,78.6644,4900.0
2013-09-25 15:05:00,95.89,95.93,95.86,95.92,10700.0,78.6644,78.6972,78.6398,78.689,10700.0
2013-09-25 15:10:00,95.93,96.0,95.92,95.92,16400.0,78.6972,78.7546,78.689,78.689,16400.0
2013-09-25 15:15:00,95.92,95.92,95.87,95.9,6300.0,78.689,78.689,78.648,78.6726,6300.0
2013-09-25 15:20:00,95.9,95.9,95.8,95.85,7400.0,78.6726,78.6726,78.5906,78.6316,7400.0
2013-09-25 15:25:00,95.85,95.85,95.76,95.79,11200.0,78.6316,78.6316,78.5578,78.5824,11200.0
2013-09-25 15:30:00,95.81,95.86,95.75,95.85,15200.0,78.5988,78.6398,78.5496,78.6316,15200.0
2013-09-25 15:35:00,95.86,95.9,95.8,95.89,15300.0,78.6398,78.6726,78.5906,78.6644,15300.0
2013-09-25 15:40:00,95.9,95.91,95.84,95.89,23400.0,78.6726,78.6808,78.6234,78.6644,23400.0
2013-09-25 15:45:00,95.9,95.91,95.79,95.84,28000.0,78.6726,78.6808,78.5824,78.6234,28000.0
2013-09-25 15:50:00,95.84,95.84,95.71,95.78,25200.0,78.6234,78.6234,78.5167,78.5742,25200.0
2013-09-25 15:55:00,95.76,95.8,95.71,95.73,40800.0,78.5578,78.5906,78.5167,78.5331,40800.0
2013-09-26 09:30:00,95.69,95.87,95.56,95.87,31200.0,78.5003,78.648,78.3937,78.648,31200.0
2013-09-26 09:35:00,95.87,96.1,95.79,95.95,21700.0,78.648,78.8367,78.5824,78.7136,21700.0
2013-09-26 09:40:00,95.94,95.94,95.84,95.85,9600.0,78.7054,78.7054,78.6234,78.6316,9600.0
2013-09-26 09:45:00,95.88,95.95,95.8,95.82,9600.0,78.6562,78.7136,78.5906,78.607,9600.0
2013-09-26 09:50:00,95.82,95.94,95.79,95.87,9900.0,78.607,78.7054,78.5824,78.648,9900.0
2013-09-26 09:55:00,95.9,96.03,95.89,95.95,11300.0,78.6726,78.7793,78.6644,78.7136,11300.0
2013-09-26 10:00:00,96.0,96.15,95.91,96.1,16300.0,78.7546,78.8777,78.6808,78.8367,16300.0
2013-09-26 10:05:00,96.08,96.09,95.89,96.0,15000.0,78.8203,78.8285,78.6644,78.7546,15000.0
2013-09-26 10:10:00,96.0,96.01,95.88,95.88,12900.0,78.7546,78.7629,78.6562,78.6562,12900.0
2013-09-26 10:15:00,95.87,95.92,95.82,95.82,7400.0,78.648,78.689,78.607,78.607,7400.0
2013-09-26 10:20:00,95.82,95.82,95.65,95.69,10100.0,78.607,78.607,78.4675,78.5003,10100.0
2013-09-26 10:25:00,95.69,95.8,95.68,95.68,8200.0,78.5003,78.5906,78.4921,78.4921,8200.0
2013-09-26 10:30:00,95.71,95.78,95.71,95.77,13700.0,78.5167,78.5742,78.5167,78.566,13700.0
2013-09-26 10:35:00,95.8,95.8,95.68,95.72,5900.0,78.5906,78.5906,78.4921,78.5249,5900.0
2013-09-26 10:40:00,95.71,95.84,95.69,95.71,7700.0,78.5167,78.6234,78.5003,78.5167,7700.0
2013-09-26 10:45:00,95.71,95.71,95.58,95.69,25000.0,78.5167,78.5167,78.4101,78.5003,25000.0
2013-09-26 10:50:00,95.7,95.81,95.66,95.78,17200.0,78.5085,78.5988,78.4757,78.5742,17200.0
2013-09-26 10:55:00,95.78,95.88,95.72,95.86,10700.0,78.5742,78.6562,78.5249,78.6398,10700.0
2013-09-26 11:00:00,95.86,95.88,95.72,95.72,7200.0,78.6398,78.6562,78.5249,78.5249,7200.0
2013-09-26 11:05:00,95.73,95.79,95.69,95.78,10600.0,78.5331,78.5824,78.5003,78.5742,10600.0
2013-09-26 11:10:00,95.78,95.89,95.76,95.83,15900.0,78.5742,78.6644,78.5578,78.6152,15900.0
2013-09-26 11:15:00,95.8,95.84,95.65,95.79,10400.0,78.5906,78.6234,78.4675,78.5824,10400.0
2013-09-26 11:20:00,95.81,95.83,95.64,95.83,22700.0,78.5988,78.6152,78.4593,78.6152,22700.0
2013-09-26 11:25:00,95.81,95.88,95.76,95.78,6400.0,78.5988,78.6562,78.5578,78.5742,6400.0
2013-09-26 11:30:00,95.8,95.8,95.71,95.8,5800.0,78.5906,78.5906,78.5167,78.5906,5800.0
2013-09-26 11:35:00,95.84,95.9,95.83,95.87,5100.0,78.6234,78.6726,78.6152,78.648,5100.0
2013-09-26 11:40:00,95.87,95.95,95.87,95.94,3700.0,78.648,78.7136,78.648,78.7054,3700.0
2013-09-26 11:45:00,95.95,95.98,95.95,95.95,3800.0,78.7136,78.7382,78.7136,78.7136,3800.0
2013-09-26 11:50:00,95.93,95.93,95.85,95.92,2800.0,78.6972,78.6972,78.6316,78.689,2800.0
2013-09-26 11:55:00,95.93,96.01,95.93,95.98,6100.0,78.6972,78.7629,78.6972,78.7382,6100.0
2013-09-26 12:00:00,96.0,96.02,95.95,95.98,3400.0,78.7546,78.7711,78.7136,78.7382,3400.0
2013-09-26 12:05:00,95.98,95.98,95.91,95.96,2200.0,78.7382,78.7382,78.6808,78.7218,2200.0
2013-09-26 12:10:00,95.96,96.0,95.95,95.98,3200.0,78.7218,78.7546,78.7136,78.7382,3200.0
2013-09-26 12:15:00,95.98,95.99,95.95,95.97,2900.0,78.7382,78.7464,78.7136,78.73,2900.0
2013-09-26 12:20:00,95.97,95.98,95.96,95.97,2600.0,78.73,78.7382,78.7218,78.73,2600.0
2013-09-26 12:25:00,95.98,96.08,95.98,96.06,10900.0,78.7382,78.8203,78.7382,78.8039,10900.0
2013-09-26 12:30:00,96.1,96.16,96.1,96.15,4500.0,78.8367,78.8859,78.8367,78.8777,4500.0
2013-09-26 12:35:00,96.16,96.2,96.07,96.18,15100.0,78.8859,78.9187,78.8121,78.9023,15100.0
2013-09-26 12:40:00,96.17,96.19,96.06,96.06,23200.0,78.8941,78.9105,78.8039,78.8039,23200.0
2013-09-26 12:45:00,96.07,96.13,96.06,96.11,2000.0,78.8121,78.8613,78.8039,78.8449,2000.0
2013-09-26 12:50:00,96.11,96.12,96.01,96.09,9400.0,78.8449,78.8531,78.7629,78.8285,9400.0
2013-09-26 12:55:00,96.07,96.1,96.06,96.08,2100.0,78.8121,78.8367,78.8039,78.8203,2100.0
2013-09-26 13:00:00,96.08,96.23,96.06,96.15,7800.0,78.8203,78.9433,78.8039,78.8777,7800.0
2013-09-26 13:05:00,96.16,96.2,96.16,96.2,2800.0,78.8859,78.9187,78.8859,78.9187,2800.0
2013-09-26 13:10:00,96.2,96.41,96.2,96.41,4700.0,78.9187,79.091,78.9187,79.091,4700.0
2013-09-26 13:15:00,96.42,96.45,96.4,96.4,5100.0,79.0992,79.1238,79.0828,79.0828,5100.0
2013-09-26 13:20:00,96.4,96.4,96.34,96.37,1800.0,79.0828,79.0828,79.0336,79.0582,1800.0
2013-09-26 13:25:00,96.34,96.42,96.34,96.4,3300.0,79.0336,79.0992,79.0336,79.0828,3300.0
2013-09-26 13:30:00,96.41,96.45,96.37,96.37,3100.0,79.091,79.1238,79.0582,79.0582,3100.0
2013-09-26 13:35:00,96.36,96.39,96.35,96.38,6700.0,79.05,79.0746,79.0418,79.0664,6700.0
2013-09-26 13:40:00,96.38,96.44,96.32,96.34,7500.0,79.0664,79.1156,79.0172,79.0336,7500.0
2013-09-26 13:45:00,96.33,96.35,96.29,96.31,10000.0,79.0254,79.0418,78.9926,79.009,10000.0
2013-09-26 13:50:00,96.33,96.39,96.32,96.38,2000.0,79.0254,79.0746,79.0172,79.0664,2000.0
2013-09-26 13:55:00,96.38,96.38,96.24,96.24,4000.0,79.0664,79.0664,78.9515,78.9515,4000.0
2013-09-26 14:00:00,96.22,96.25,96.1,96.11,8700.0,78.9351,78.9597,78.8367,78.8449,8700.0
2013-09-26 14:05:00,96.11,96.14,96.03,96.14,3800.0,78.8449,78.8695,78.7793,78.8695,3800.0
2013-09-26 14:10:00,96.16,96.26,96.14,96.18,14300.0,78.8859,78.9679,78.8695,78.9023,14300.0
2013-09-26 14:15:00,96.18,96.21,96.13,96.21,3700.0,78.9023,78.9269,78.8613,78.9269,3700.0
2013-09-26 14:20:00,96.23,96.23,96.11,96.17,14000.0,78.9433,78.9433,78.8449,78.8941,14000.0
2013-09-26 14:25:00,96.17,96.22,96.16,96.22,4800.0,78.8941,78.9351,78.8859,78.9351,4800.0
2013-09-26 14:30:00,96.22,96.23,96.13,96.16,5400.0,78.9351,78.9433,78.8613,78.8859,5400.0
2013-09-26 14:35:00,96.16,96.16,96.11,96.13,3000.0,78.8859,78.8859,78.8449,78.8613,3000.0
2013-09-26 14:40:00,96.14,96.2,96.05,96.16,14100.0,78.8695,78.9187,78.7957,78.8859,14100.0
2013-09-26 14:45:00,96.14,96.17,96.07,96.08,6500.0,78.8695,78.8941,78.8121,78.8203,6500.0
2013-09-26 14:50:00,96.07,96.09,96.05,96.09,5700.0,78.8121,78.8285,78.7957,78.8285,5700.0
2013-09-26 14:55:00,96.09,96.1,96.05,96.07,5300.0,78.8285,78.8367,78.7957,78.8121,5300.0
2013-09-26 15:00:00,96.05,96.1,96.04,96.09,9100.0,78.7957,78.8367,78.7875,78.8285,9100.0
2013-09-26 15:05:00,96.1,96.22,96.1,96.17,8800.0,78.8367,78.9351,78.8367,78.8941,8800.0
2013-09-26 15:10:00,96.17,96.19,96.11,96.13,7900.0,78.8941,78.9105,78.8449,78.8613,7900.0
2013-09-26 15:15:00,96.12,96.15,96.12,96.13,5000.0,78.8531,78.8777,78.8531,78.8613,5000.0
2013-09-26 15:20:00,96.11,96.17,96.1,96.13,8300.0,78.8449,78.8941,78.8367,78.8613,8300.0
2013-09-26 15:25:00,96.13,96.2,96.13,96.19,10600.0,78.8613,78.9187,78.8613,78.9105,10600.0
2013-09-26 15:30:00,96.19,96.27,96.17,96.22,33400.0,78.9105,78.9761,78.8941,78.9351,33400.0
2013-09-26 15:35:00,96.22,96.38,96.22,96.35,24300.0,78.9351,79.0664,78.9351,79.0418,24300.0
2013-09-26 15:40:00,96.36,96.41,96.36,96.38,17400.0,79.05,79.091,79.05,79.0664,17400.0
2013-09-26 15:45:00,96.38,96.38,96.32,96.33,15300.0,79.0664,79.0664,79.0172,79.0254,15300.0
2013-09-26 15:50:00,96.33,96.33,96.25,96.25,17600.0,79.0254,79.0254,78.9597,78.9597,17600.0
2013-09-26 15:55:00,96.24,96.42,96.2,96.4,35500.0,78.9515,79.0992,78.9187,79.0828,35500.0
2013-09-27 09:30:00,96.11,96.49,95.95,96.13,33900.0,78.8449,79.1566,78.7136,78.8613,33900.0
2013-09-27 09:35:00,96.18,96.22,95.98,95.98,6500.0,78.9023,78.9351,78.7382,78.7382,6500.0
2013-09-27 09:40:00,95.99,96.4,95.99,96.21,6200.0,78.7464,79.0828,78.7464,78.9269,6200.0
2013-09-27 09:45:00,96.21,96.32,96.18,96.25,9700.0,78.9269,79.0172,78.9023,78.9597,9700.0
2013-09-27 09:50:00,96.22,96.25,96.18,96.18,8500.0,78.9351,78.9597,78.9023,78.9023,8500.0
2013-09-27 09:55:00,96.18,96.25,96.09,96.1,8400.0,78.9023,78.9597,78.8285,78.8367,8400.0
2013-09-27 10:00:00,96.1,96.1,95.87,95.91,6200.0,78.8367,78.8367,78.648,78.6808,6200.0
2013-09-27 10:05:00,95.9,96.09,95.86,95.94,9900.0,78.6726,78.8285,78.6398,78.7054,9900.0
2013-09-27 10:10:00,95.92,96.01,95.91,95.93,7300.0,78.689,78.7629,78.6808,78.6972,7300.0
2013-09-27 10:15:00,95.95,96.02,95.89,95.89,8700.0,78.7136,78.7711,78.6644,78.6644,8700.0
2013-09-27 10:20:00,95.89,95.9,95.73,95.82,8200.0,78.6644,78.6726,78.5331,78.607,8200.0
2013-09-27 10:25:00,95.83,95.91,95.73,95.89,7600.0,78.6152,78.6808,78.5331,78.6644,7600.0
2013-09-27 10:30:00,95.87,95.95,95.85,95.93,10400.0,78.648,78.7136,78.6316,78.6972,10400.0
2013-09-27 10:35:00,95.98,95.99,95.79,95.79,4600.0,78.7382,78.7464,78.5824,78.5824,4600.0
2013-09-27 10:40:00,95.79,95.8,95.76,95.76,5500.0,78.5824,78.5906,78.5578,78.5578,5500.0
2013-09-27 10:45:00,95.76,95.87,95.76,95.76,6800.0,78.5578,78.648,78.5578,78.5578,6800.0
2013-09-27 10:50:00,95.76,95.85,95.75,95.75,3900.0,78.5578,78.6316,78.5496,78.5496,3900.0
2013-09-27 10:55:00,95.78,95.85,95.74,95.85,5100.0,78.5742,78.6316,78.5414,78.6316,5100.0
2013-09-27 11:00:00,95.86,95.92,95.8,95.82,4500.0,78.6398,78.689,78.5906,78.607,4500.0
2013-09-27 11:05:00,95.77,95.77,95.7,95.74,4500.0,78.566,78.566,78.5085,78.5414,4500.0
2013-09-27 11:10:00,95.74,95.74,95.69,95.69,7000.0,78.5414,78.5414,78.5003,78.5003,7000.0
2013-09-27 11:15:00,95.66,95.72,95.64,95.64,5200.0,78.4757,78.5249,78.4593,78.4593,5200.0
2013-09-27 11:20:00,95.66,95.69,95.66,95.66,9500.0,78.4757,78.5003,78.4757,78.4757,9500.0
2013-09-27 11:25:00,95.67,95.7,95.65,95.69,8600.0,78.4839,78.5085,78.4675,78.5003,8600.0
2013-09-27 11:30:00,95.7,95.78,95.7,95.78,3400.0,78.5085,78.5742,78.5085,78.5742,3400.0
2013-09-27 11:35:00,95.8,95.95,95.8,95.85,10300.0,78.5906,78.7136,78.5906,78.6316,10300.0
2013-09-27 11:40:00,95.85,95.86,95.82,95.84,3200.0,78.6316,78.6398,78.607,78.6234,3200.0
2013-09-27 11:45:00,95.84,95.88,95.84,95.84,3500.0,78.6234,78.6562,78.6234,78.6234,3500.0
2013-09-27 11:50:00,95.84,95.88,95.83,95.83,5600.0,78.6234,78.6562,78.6152,78.6152,5600.0
2013-09-27 11:55:00,95.86,95.87,95.81,95.87,4400.0,78.6398,78.648,78.5988,78.648,4400.0
2013-09-27 12:00:00,95.87,95.88,95.85,95.87,11600.0,78.648,78.6562,78.6316,78.648,11600.0
2013-09-27 12:05:00,95.88,95.89,95.8,95.81,9400.0,78.6562,78.6644,78.5906,78.5988,9400.0
2013-09-27 12:10:00,95.81,95.81,95.73,95.76,2200.0,78.5988,78.5988,78.5331,78.5578,2200.0
2013-09-27 12:15:00,95.79,95.87,95.79,95.87,2000.0,78.5824,78.648,78.5824,78.648,2000.0
2013-09-27 12:20:00,95.88,95.94,95.88,95.93,3000.0,78.6562,78.7054,78.6562,78.6972,3000.0
2013-09-27 12:25:00,95.92,95.92,95.86,95.89,4000.0,78.689,78.689,78.6398,78.6644,4000.0
2013-09-27 12:30:00,95.89,96.05,95.88,96.04,2000.0,78.6644,78.7957,78.6562,78.7875,2000.0
2013-09-27 12:35:00,96.05,96.06,95.93,95.93,12300.0,78.7957,78.8039,78.6972,78.6972,12300.0
2013-09-27 12:40:00,95.93,95.99,95.93,95.98,2800.0,78.6972,78.7464,78.6972,78.7382,2800.0
2013-09-27 12:45:00,95.98,95.99,95.74,95.82,30700.0,78.7382,78.7464,78.5414,78.607,30700.0
2013-09-27 12:50:00,95.82,95.85,95.78,95.81,2600.0,78.607,78.6316,78.5742,78.5988,2600.0
2013-09-27 12:55:00,95.83,95.86,95.79,95.84,4900.0,78.6152,78.6398,78.5824,78.6234,4900.0
2013-09-27 13:00:00,95.84,95.89,95.79,95.84,16800.0,78.6234,78.6644,78.5824,78.6234,16800.0
2013-09-27 13:05:00,95.9,95.98,95.9,95.98,2400.0,78.6726,78.7382,78.6726,78.7382,2400.0
2013-09-27 13:10:00,96.02,96.08,96.02,96.06,4000.0,78.7711,78.8203,78.7711,78.8039,4000.0
2013-09-27 13:15:00,96.06,96.06,96.0,96.0,3200.0,78.8039,78.8039,78.7546,78.7546,3200.0
2013-09-27 13:20:00,95.97,95.99,95.94,95.94,1800.0,78.73,78.7464,78.7054,78.7054,1800.0
2013-09-27 13:25:00,95.97,95.99,95.97,95.99,2600.0,78.73,78.7464,78.73,78.7464,2600.0
2013-09-27 13:30:00,95.99,96.03,95.98,96.01,4900.0,78.7464,78.7793,78.7382,78.7629,4900.0
2013-09-27 13:35:00,96.01,96.02,95.98,96.01,6400.0,78.7629,78.7711,78.7382,78.7629,6400.0
2013-09-27 13:40:00,96.02,96.06,96.01,96.01,4200.0,78.7711,78.8039,78.7629,78.7629,4200.0
2013-09-27 13:45:00,96.01,96.05,96.0,96.02,3500.0,78.7629,78.7957,78.7546,78.7711,3500.0
2013-09-27 13:50:00,96.03,96.11,96.03,96.11,5500.0,78.7793,78.8449,78.7793,78.8449,5500.0
2013-09-27 13:55:00,96.11,96.11,96.05,96.05,3700.0,78.8449,78.8449,78.7957,78.7957,3700.0
2013-09-27 14:00:00,96.03,96.06,96.03,96.04,2400.0,78.7793,78.8039,78.7793,78.7875,2400.0
2013-09-27 14:05:00,96.04,96.08,96.01,96.01,5500.0,78.7875,78.8203,78.7629,78.7629,5500.0
2013-09-27 14:10:00,96.01,96.04,95.98,96.04,11700.0,78.7629,78.7875,78.7382,78.7875,11700.0
2013-09-27 14:15:00,96.04,96.08,96.01,96.07,10900.0,78.7875,78.8203,78.7629,78.8121,10900.0
2013-09-27 14:20:00,96.06,96.09,96.02,96.09,4800.0,78.8039,78.8285,78.7711,78.8285,4800.0
2013-09-27 14:25:00,96.08,96.13,96.08,96.13,6500.0,78.8203,78.8613,78.8203,78.8613,6500.0
2013-09-27 14:30:00,96.11,96.12,96.06,96.09,5100.0,78.8449,78.8531,78.8039,78.8285,5100.0
2013-09-27 14:35:00,96.08,96.08,95.99,96.04,24800.0,78.8203,78.8203,78.7464,78.7875,24800.0
2013-09-27 14:40:00,96.05,96.12,96.04,96.08,4000.0,78.7957,78.8531,78.7875,78.8203,4000.0
2013-09-27 14:45:00,96.09,96.15,96.06,96.14,18800.0,78.8285,78.8777,78.8039,78.8695,18800.0
2013-09-27 14:50:00,96.14,96.21,96.13,96.21,7700.0,78.8695,78.9269,78.8613,78.9269,7700.0
2013-09-27 14:55:00,96.2,96.2,96.13,96.15,7300.0,78.9187,78.9187,78.8613,78.8777,7300.0
2013-09-27 15:00:00,96.15,96.15,96.13,96.14,11200.0,78.8777,78.8777,78.8613,78.8695,11200.0
2013-09-27 15:05:00,96.14,96.17,96.12,96.12,15500.0,78.8695,78.8941,78.8531,78.8531,15500.0
2013-09-27 15:10:00,96.13,96.19,96.13,96.14,14100.0,78.8613,78.9105,78.8613,78.8695,14100.0
2013-09-27 15:15:00,96.14,96.2,96.13,96.18,18300.0,78.8695,78.9187,78.8613,78.9023,18300.0
2013-09-27 15:20:00,96.2,96.22,96.18,96.22,6400.0,78.9187,78.9351,78.9023,78.9351,6400.0
2013-09-27 15:25:00,96.22,96.25,96.21,96.23,9000.0,78.9351,78.9597,78.9269,78.9433,9000.0
2013-09-27 15:30:00,96.23,96.27,96.22,96.27,11500.0,78.9433,78.9761,78.9351,78.9761,11500.0
2013-09-27 15:35:00,96.27,96.36,96.25,96.36,13800.0,78.9761,79.05,78.9597,79.05,13800.0
2013-09-27 15:40:00,96.35,96.36,96.25,96.34,12700.0,79.0418,79.05,78.9597,79.0336,12700.0
2013-09-27 15:45:00,96.34,96.36,96.25,96.26,14200.0,79.0336,79.05,78.9597,78.9679,14200.0
2013-09-27 15:50:00,96.26,96.39,96.26,96.34,18000.0,78.9679,79.0746,78.9679,79.0336,18000.0
2013-09-27 15:55:00,96.33,96.41,96.24,96.26,32900.0,79.0254,79.091,78.9515,78.9679,32900.0
2013-09-30 09:30:00,95.45,95.49,95.17,95.45,24300.0,78.3034,78.3363,78.0737,78.3034,24300.0
2013-09-30 09:35:00,95.45,95.52,95.27,95.45,15000.0,78.3034,78.3609,78.1558,78.3034,15000.0
2013-09-30 09:40:00,95.48,95.71,95.38,95.46,28300.0,78.3281,78.5167,78.246,78.3117,28300.0
2013-09-30 09:45:00,95.41,95.51,95.24,95.43,9900.0,78.2706,78.3527,78.1312,78.287,9900.0
2013-09-30 09:50:00,95.44,95.45,95.26,95.45,12800.0,78.2952,78.3034,78.1476,78.3034,12800.0
2013-09-30 09:55:00,95.46,95.58,95.42,95.58,11000.0,78.3117,78.4101,78.2788,78.4101,11000.0
2013-09-30 10:00:00,95.56,95.76,95.56,95.66,18000.0,78.3937,78.5578,78.3937,78.4757,18000.0
2013-09-30 10:05:00,95.66,95.74,95.41,95.41,14600.0,78.4757,78.5414,78.2706,78.2706,14600.0
2013-09-30 10:10:00,95.45,95.64,95.45,95.54,18300.0,78.3034,78.4593,78.3034,78.3773,18300.0
2013-09-30 10:15:00,95.54,95.64,95.54,95.64,5700.0,78.3773,78.4593,78.3773,78.4593,5700.0
2013-09-30 10:20:00,95.65,95.69,95.59,95.62,7200.0,78.4675,78.5003,78.4183,78.4429,7200.0
2013-09-30 10:25:00,95.6,95.67,95.58,95.67,4600.0,78.4265,78.4839,78.4101,78.4839,4600.0
2013-09-30 10:30:00,95.66,95.68,95.53,95.62,7400.0,78.4757,78.4921,78.3691,78.4429,7400.0
2013-09-30 10:35:00,95.62,95.72,95.54,95.54,12600.0,78.4429,78.5249,78.3773,78.3773,12600.0
2013-09-30 10:40:00,95.56,95.72,95.56,95.71,5500.0,78.3937,78.5249,78.3937,78.5167,5500.0
2013-09-30 10:45:00,95.73,95.73,95.48,95.5,9400.0,78.5331,78.5331,78.3281,78.3445,9400.0
2013-09-30 10:50:00,95.49,95.54,95.39,95.4,9300.0,78.3363,78.3773,78.2542,78.2624,9300.0
2013-09-30 10:55:00,95.42,95.45,95.38,95.41,7200.0,78.2788,78.3034,78.246,78.2706,7200.0
2013-09-30 11:00:00,95.43,95.5,95.41,95.45,4000.0,78.287,78.3445,78.2706,78.3034,4000.0
2013-09-30 11:05:00,95.48,95.48,95.45,95.45,15100.0,78.3281,78.3281,78.3034,78.3034,15100.0
2013-09-30 11:10:00,95.45,95.54,95.42,95.42,5600.0,78.3034,78.3773,78.2788,78.2788,5600.0
2013-09-30 11:15:00,95.42,95.48,95.4,95.48,4300.0,78.2788,78.3281,78.2624,78.3281,4300.0
2013-09-30 11:20:00,95.5,95.56,95.5,95.52,4600.0,78.3445,78.3937,78.3445,78.3609,4600.0
2013-09-30 11:25:00,95.52,95.54,95.51,95.53,3700.0,78.3609,78.3773,78.3527,78.3691,3700.0
2013-09-30 11:30:00,95.53,95.59,95.51,95.51,5100.0,78.3691,78.4183,78.3527,78.3527,5100.0
2013-09-30 11:35:00,95.51,95.51,95.45,95.49,5800.0,78.3527,78.3527,78.3034,78.3363,5800.0
2013-09-30 11:40:00,95.49,95.51,95.47,95.49,2600.0,78.3363,78.3527,78.3199,78.3363,2600.0
2013-09-30 11:45:00,95.52,95.55,95.5,95.52,6400.0,78.3609,78.3855,78.3445,78.3609,6400.0
2013-09-30 11:50:00,95.52,95.53,95.52,95.52,1300.0,78.3609,78.3691,78.3609,78.3609,1300.0
2013-09-30 11:55:00,95.53,95.58,95.53,95.58,4300.0,78.3691,78.4101,78.3691,78.4101,4300.0
2013-09-30 12:00:00,95.58,95.58,95.45,95.45,6300.0,78.4101,78.4101,78.3034,78.3034,6300.0
2013-09-30 12:05:00,95.45,95.49,95.42,95.46,5200.0,78.3034,78.3363,78.2788,78.3117,5200.0
2013-09-30 12:10:00,95.46,95.46,95.41,95.41,2600.0,78.3117,78.3117,78.2706,78.2706,2600.0
2013-09-30 12:15:00,95.41,95.45,95.41,95.45,4800.0,78.2706,78.3034,78.2706,78.3034,4800.0
2013-09-30 12:20:00,95.44,95.44,95.29,95.29,8500.0,78.2952,78.2952,78.1722,78.1722,8500.0
2013-09-30 12:25:00,95.29,95.39,95.29,95.39,3300.0,78.1722,78.2542,78.1722,78.2542,3300.0
2013-09-30 12:30:00,95.4,95.43,95.4,95.42,2900.0,78.2624,78.287,78.2624,78.2788,2900.0
2013-09-30 12:35:00,95.42,95.42,95.37,95.39,3200.0,78.2788,78.2788,78.2378,78.2542,3200.0
2013-09-30 12:40:00,95.39,95.47,95.37,95.42,6100.0,78.2542,78.3199,78.2378,78.2788,6100.0
2013-09-30 12:45:00,95.43,95.47,95.42,95.47,2300.0,78.287,78.3199,78.2788,78.3199,2300.0
2013-09-30 12:50:00,95.47,95.52,95.47,95.49,5900.0,78.3199,78.3609,78.3199,78.3363,5900.0
2013-09-30 12:55:00,95.49,95.51,95.46,95.48,4100.0,78.3363,78.3527,78.3117,78.3281,4100.0
2013-09-30 13:00:00,95.49,95.57,95.49,95.54,6800.0,78.3363,78.4019,78.3363,78.3773,6800.0
2013-09-30 13:05:00,95.53,95.55,95.52,95.52,3800.0,78.3691,78.3855,78.3609,78.3609,3800.0
2013-09-30 13:10:00,95.52,95.52,95.43,95.44,4200.0,78.3609,78.3609,78.287,78.2952,4200.0
2013-09-30 13:15:00,95.45,95.68,95.45,95.68,7900.0,78.3034,78.4921,78.3034,78.4921,7900.0
2013-09-30 13:20:00,95.7,95.72,95.65,95.66,3600.0,78.5085,78.5249,78.4675,78.4757,3600.0
2013-09-30 13:25:00,95.66,95.7,95.58,95.61,6800.0,78.4757,78.5085,78.4101,78.4347,6800.0
2013-09-30 13:30:00,95.66,95.73,95.66,95.71,5400.0,78.4757,78.5331,78.4757,78.5167,5400.0
2013-09-30 13:35:00,95.71,95.72,95.52,95.53,5900.0,78.5167,78.5249,78.3609,78.3691,5900.0
2013-09-30 13:40:00,95.54,95.67,95.54,95.66,3900.0,78.3773,78.4839,78.3773,78.4757,3900.0
2013-09-30 13:45:00,95.66,95.75,95.66,95.72,6100.0,78.4757,78.5496,78.4757,78.5249,6100.0
2013-09-30 13:50:00,95.75,95.75,95.63,95.63,12900.0,78.5496,78.5496,78.4511,78.4511,12900.0
2013-09-30 13:55:00,95.6,95.6,95.45,95.53,5500.0,78.4265,78.4265,78.3034,78.3691,5500.0
2013-09-30 14:00:00,95.53,95.58,95.44,95.55,9100.0,78.3691,78.4101,78.2952,78.3855,9100.0
2013-09-30 14:05:00,95.55,95.68,95.5,95.66,4800.0,78.3855,78.4921,78.3445,78.4757,4800.0
2013-09-30 14:10:00,95.65,95.7,95.53,95.59,6700.0,78.4675,78.5085,78.3691,78.4183,6700.0
2013-09-30 14:15:00,95.59,95.61,95.53,95.6,3800.0,78.4183,78.4347,78.3691,78.4265,3800.0
2013-09-30 14:20:00,95.61,95.62,95.56,95.57,5700.0,78.4347,78.4429,78.3937,78.4019,5700.0
2013-09-30 14:25:00,95.59,95.59,95.51,95.51,8300.0,78.4183,78.4183,78.3527,78.3527,8300.0
2013-09-30 14:30:00,95.55,95.66,95.55,95.63,5100.0,78.3855,78.4757,78.3855,78.4511,5100.0
2013-09-30 14:35:00,95.66,95.67,95.62,95.64,4600.0,78.4757,78.4839,78.4429,78.4593,4600.0
2013-09-30 14:40:00,95.64,95.64,95.54,95.58,4400.0,78.4593,78.4593,78.3773,78.4101,4400.0
2013-09-30 14:45:00,95.6,95.66,95.6,95.61,6700.0,78.4265,78.4757,78.4265,78.4347,6700.0
2013-09-30 14:50:00,95.6,95.66,95.58,95.59,8000.0,78.4265,78.4757,78.4101,78.4183,8000.0
2013-09-30 14:55:00,95.59,95.62,95.55,95.58,8000.0,78.4183,78.4429,78.3855,78.4101,8000.0
2013-09-30 15:00:00,95.58,95.59,95.52,95.53,18500.0,78.4101,78.4183,78.3609,78.3691,18500.0
2013-09-30 15:05:00,95.54,95.57,95.52,95.52,8200.0,78.3773,78.4019,78.3609,78.3609,8200.0
2013-09-30 15:10:00,95.54,95.54,95.46,95.46,15300.0,78.3773,78.3773,78.3117,78.3117,15300.0
2013-09-30 15:15:00,95.46,95.5,95.39,95.44,10800.0,78.3117,78.3445,78.2542,78.2952,10800.0
2013-09-30 15:20:00,95.46,95.55,95.41,95.49,11200.0,78.3117,78.3855,78.2706,78.3363,11200.0
2013-09-30 15:25:00,95.5,95.55,95.48,95.49,12500.0,78.3445,78.3855,78.3281,78.3363,12500.0
2013-09-30 15:30:00,95.48,95.51,95.31,95.31,17400.0,78.3281,78.3527,78.1886,78.1886,17400.0
2013-09-30 15:35:00,95.31,95.48,95.29,95.35,24600.0,78.1886,78.3281,78.1722,78.2214,24600.0
2013-09-30 15:40:00,95.36,95.39,95.27,95.36,20200.0,78.2296,78.2542,78.1558,78.2296,20200.0
2013-09-30 15:45:00,95.34,95.49,95.21,95.27,32000.0,78.2132,78.3363,78.1066,78.1558,32000.0
2013-09-30 15:50:00,95.25,95.3,95.17,95.25,43200.0,78.1394,78.1804,78.0737,78.1394,43200.0
2013-09-30 15:55:00,95.22,95.31,95.15,95.26,110100.0,78.1148,78.1886,78.0573,78.1476,110100.0
2013-10-01 09:30:00,95.19,95.23,95.01,95.11,41300.0,78.0902,78.123,77.9425,78.0245,41300.0
2013-10-01 09:35:00,95.01,95.24,95.01,95.16,10300.0,77.9425,78.1312,77.9425,78.0655,10300.0
2013-10-01 09:40:00,95.17,95.5,95.17,95.45,13900.0,78.0737,78.3445,78.0737,78.3034,13900.0
2013-10-01 09:45:00,95.43,95.6,95.43,95.47,14100.0,78.287,78.4265,78.287,78.3199,14100.0
2013-10-01 09:50:00,95.48,95.51,95.34,95.39,11900.0,78.3281,78.3527,78.2132,78.2542,11900.0
2013-10-01 09:55:00,95.39,95.39,95.17,95.33,11100.0,78.2542,78.2542,78.0737,78.205,11100.0
2013-10-01 10:00:00,95.39,95.44,95.27,95.35,18500.0,78.2542,78.2952,78.1558,78.2214,18500.0
2013-10-01 10:05:00,95.41,95.44,95.25,95.3,13800.0,78.2706,78.2952,78.1394,78.1804,13800.0
2013-10-01 10:10:00,95.28,95.28,95.08,95.13,29600.0,78.164,78.164,77.9999,78.0409,29600.0
2013-10-01 10:15:00,95.13,95.46,95.1,95.45,19100.0,78.0409,78.3117,78.0163,78.3034,19100.0
2013-10-01 10:20:00,95.47,95.73,95.47,95.72,17900.0,78.3199,78.5331,78.3199,78.5249,17900.0
2013-10-01 10:25:00,95.72,95.72,95.57,95.57,7100.0,78.5249,78.5249,78.4019,78.4019,7100.0
2013-10-01 10:30:00,95.56,95.76,95.56,95.72,11500.0,78.3937,78.5578,78.3937,78.5249,11500.0
2013-10-01 10:35:00,95.81,95.81,95.71,95.8,6300.0,78.5988,78.5988,78.5167,78.5906,6300.0
2013-10-01 10:40:00,95.81,95.86,95.71,95.83,13600.0,78.5988,78.6398,78.5167,78.6152,13600.0
2013-10-01 10:45:00,95.83,95.83,95.71,95.71,5500.0,78.6152,78.6152,78.5167,78.5167,5500.0
2013-10-01 10:50:00,95.71,95.72,95.68,95.68,5700.0,78.5167,78.5249,78.4921,78.4921,5700.0
2013-10-01 10:55:00,95.7,95.83,95.7,95.73,11600.0,78.5085,78.6152,78.5085,78.5331,11600.0
2013-10-01 11:00:00,95.73,95.84,95.71,95.79,5400.0,78.5331,78.6234,78.5167,78.5824,5400.0
2013-10-01 11:05:00,95.79,95.8,95.68,95.68,3200.0,78.5824,78.5906,78.4921,78.4921,3200.0
2013-10-01 11:10:00,95.68,95.76,95.68,95.73,6500.0,78.4921,78.5578,78.4921,78.5331,6500.0
2013-10-01 11:15:00,95.75,95.82,95.72,95.82,5300.0,78.5496,78.607,78.5249,78.607,5300.0
2013-10-01 11:20:00,95.82,95.82,95.61,95.7,8800.0,78.607,78.607,78.4347,78.5085,8800.0
2013-10-01 11:25:00,95.71,95.74,95.55,95.59,12200.0,78.5167,78.5414,78.3855,78.4183,12200.0
2013-10-01 11:30:00,95.58,95.66,95.58,95.66,10400.0,78.4101,78.4757,78.4101,78.4757,10400.0
2013-10-01 11:35:00,95.66,95.76,95.65,95.72,7700.0,78.4757,78.5578,78.4675,78.5249,7700.0
2013-10-01 11:40:00,95.75,95.78,95.71,95.72,7300.0,78.5496,78.5742,78.5167,78.5249,7300.0
2013-10-01 11:45:00,95.72,95.73,95.68,95.72,3000.0,78.5249,78.5331,78.4921,78.5249,3000.0
2013-10-01 11:50:00,95.73,95.77,95.72,95.76,3200.0,78.5331,78.566,78.5249,78.5578,3200.0
2013-10-01 11:55:00,95.75,95.79,95.72,95.77,5000.0,78.5496,78.5824,78.5249,78.566,5000.0
2013-10-01 12:00:00,95.77,95.86,95.77,95.85,10000.0,78.566,78.6398,78.566,78.6316,10000.0
2013-10-01 12:05:00,95.87,95.9,95.87,95.9,6200.0,78.648,78.6726,78.648,78.6726,6200.0
2013-10-01 12:10:00,95.9,95.9,95.86,95.86,3800.0,78.6726,78.6726,78.6398,78.6398,3800.0
2013-10-01 12:15:00,95.85,95.86,95.81,95.86,5100.0,78.6316,78.6398,78.5988,78.6398,5100.0
2013-10-01 12:20:00,95.86,95.9,95.86,95.9,8100.0,78.6398,78.6726,78.6398,78.6726,8100.0
2013-10-01 12:25:00,95.9,96.04,95.87,96.01,10200.0,78.6726,78.7875,78.648,78.7629,10200.0
2013-10-01 12:30:00,95.99,96.0,95.91,95.91,5400.0,78.7464,78.7546,78.6808,78.6808,5400.0
2013-10-01 12:35:00,95.92,95.94,95.86,95.9,3700.0,78.689,78.7054,78.6398,78.6726,3700.0
2013-10-01 12:40:00,95.92,95.96,95.92,95.94,2700.0,78.689,78.7218,78.689,78.7054,2700.0
2013-10-01 12:45:00,95.94,96.05,95.93,96.0,4800.0,78.7054,78.7957,78.6972,78.7546,4800.0
2013-10-01 12:50:00,95.99,96.04,95.98,96.01,6600.0,78.7464,78.7875,78.7382,78.7629,6600.0
2013-10-01 12:55:00,96.03,96.06,95.98,95.98,5500.0,78.7793,78.8039,78.7382,78.7382,5500.0
2013-10-01 13:00:00,95.98,96.03,95.97,96.03,5600.0,78.7382,78.7793,78.73,78.7793,5600.0
2013-10-01 13:05:00,96.03,96.03,95.99,96.03,3800.0,78.7793,78.7793,78.7464,78.7793,3800.0
2013-10-01 13:10:00,96.03,96.09,96.03,96.06,7000.0,78.7793,78.8285,78.7793,78.8039,7000.0
2013-10-01 13:15:00,96.04,96.1,96.04,96.09,6000.0,78.7875,78.8367,78.7875,78.8285,6000.0
2013-10-01 13:20:00,96.1,96.11,96.03,96.07,4100.0,78.8367,78.8449,78.7793,78.8121,4100.0
2013-10-01 13:25:00,96.07,96.08,96.05,96.08,4200.0,78.8121,78.8203,78.7957,78.8203,4200.0
2013-10-01 13:30:00,96.08,96.15,96.06,96.06,5400.0,78.8203,78.8777,78.8039,78.8039,5400.0
2013-10-01 13:35:00,96.06,96.06,95.99,96.01,4100.0,78.8039,78.8039,78.7464,78.7629,4100.0
2013-10-01 13:40:00,96.02,96.03,95.99,96.01,5300.0,78.7711,78.7793,78.7464,78.7629,5300.0
2013-10-01 13:45:00,96.01,96.03,95.99,95.99,3600.0,78.7629,78.7793,78.7464,78.7464,3600.0
2013-10-01 13:50:00,95.99,96.07,95.97,96.04,6500.0,78.7464,78.8121,78.73,78.7875,6500.0
2013-10-01 13:55:00,96.04,96.07,96.02,96.02,5700.0,78.7875,78.8121,78.7711,78.7711,5700.0
2013-10-01 14:00:00,96.02,96.02,95.92,95.92,7800.0,78.7711,78.7711,78.689,78.689,7800.0
2013-10-01 14:05:00,95.91,95.92,95.87,95.9,4300.0,78.6808,78.689,78.648,78.6726,4300.0
2013-10-01 14:10:00,95.9,95.9,95.88,95.89,5400.0,78.6726,78.6726,78.6562,78.6644,5400.0
2013-10-01 14:15:00,95.9,95.91,95.88,95.91,6400.0,78.6726,78.6808,78.6562,78.6808,6400.0
2013-10-01 14:20:00,95.91,95.92,95.88,95.91,9500.0,78.6808,78.689,78.6562,78.6808,9500.0
2013-10-01 14:25:00,95.89,95.9,95.82,95.83,4800.0,78.6644,78.6726,78.607,78.6152,4800.0
2013-10-01 14:30:00,95.82,95.9,95.82,95.9,7700.0,78.607,78.6726,78.607,78.6726,7700.0
2013-10-01 14:35:00,95.91,95.95,95.88,95.95,7700.0,78.6808,78.7136,78.6562,78.7136,7700.0
2013-10-01 14:40:00,95.95,95.96,95.89,95.92,6500.0,78.7136,78.7218,78.6644,78.689,6500.0
2013-10-01 14:45:00,95.92,95.93,95.87,95.88,7000.0,78.689,78.6972,78.648,78.6562,7000.0
2013-10-01 14:50:00,95.89,95.95,95.88,95.92,10700.0,78.6644,78.7136,78.6562,78.689,10700.0
2013-10-01 14:55:00,95.92,96.0,95.91,95.98,16400.0,78.689,78.7546,78.6808,78.7382,16400.0
2013-10-01 15:00:00,95.98,96.0,95.95,95.98,12500.0,78.7382,78.7546,78.7136,78.7382,12500.0
2013-10-01 15:05:00,95.98,96.0,95.95,96.0,17100.0,78.7382,78.7546,78.7136,78.7546,17100.0
2013-10-01 15:10:00,95.99,96.09,95.99,96.07,20900.0,78.7464,78.8285,78.7464,78.8121,20900.0
2013-10-01 15:15:00,96.07,96.18,96.05,96.18,21700.0,78.8121,78.9023,78.7957,78.9023,21700.0
2013-10-01 15:20:00,96.17,96.19,96.05,96.1,30300.0,78.8941,78.9105,78.7957,78.8367,30300.0
2013-10-01 15:25:00,96.11,96.16,96.1,96.15,13600.0,78.8449,78.8859,78.8367,78.8777,13600.0
2013-10-01 15:30:00,96.15,96.19,96.06,96.06,17400.0,78.8777,78.9105,78.8039,78.8039,17400.0
2013-10-01 15:35:00,96.06,96.1,96.02,96.02,11800.0,78.8039,78.8367,78.7711,78.7711,11800.0
2013-10-01 15:40:00,96.03,96.03,95.95,96.0,10400.0,78.7793,78.7793,78.7136,78.7546,10400.0
2013-10-01 15:45:00,95.99,96.03,95.93,96.03,13400.0,78.7464,78.7793,78.6972,78.7793,13400.0
2013-10-01 15:50:00,96.03,96.04,95.94,95.96,17300.0,78.7793,78.7875,78.7054,78.7218,17300.0
2013-10-01 15:55:00,95.95,96.15,95.93,96.15,27200.0,78.7136,78.8777,78.6972,78.8777,27200.0
2013-10-02 09:30:00,95.84,95.9,95.09,95.32,50600.0,78.6234,78.6726,78.0081,78.1968,50600.0
2013-10-02 09:35:00,95.37,95.53,95.19,95.22,23400.0,78.2378,78.3691,78.0902,78.1148,23400.0
2013-10-02 09:40:00,95.22,95.22,94.95,95.12,36700.0,78.1148,78.1148,77.8933,78.0327,36700.0
2013-10-02 09:45:00,95.13,95.2,95.03,95.19,23700.0,78.0409,78.0984,77.9589,78.0902,23700.0
2013-10-02 09:50:00,95.17,95.18,95.03,95.17,13600.0,78.0737,78.082,77.9589,78.0737,13600.0
2013-10-02 09:55:00,95.17,95.18,94.93,95.01,23300.0,78.0737,78.082,77.8769,77.9425,23300.0
2013-10-02 10:00:00,94.94,95.19,94.94,95.14,19700.0,77.8851,78.0902,77.8851,78.0491,19700.0
2013-10-02 10:05:00,95.1,95.13,94.85,94.86,20000.0,78.0163,78.0409,77.8112,77.8194,20000.0
2013-10-02 10:10:00,94.86,94.96,94.79,94.92,16100.0,77.8194,77.9015,77.762,77.8687,16100.0
2013-10-02 10:15:00,94.92,95.0,94.8,94.99,12300.0,77.8687,77.9343,77.7702,77.9261,12300.0
2013-10-02 10:20:00,95.0,95.0,94.83,94.9,19200.0,77.9343,77.9343,77.7948,77.8523,19200.0
2013-10-02 10:25:00,94.92,94.92,94.7,94.7,42400.0,77.8687,77.8687,77.6882,77.6882,42400.0
2013-10-02 10:30:00,94.7,94.71,94.63,94.68,14200.0,77.6882,77.6964,77.6308,77.6718,14200.0
2013-10-02 10:35:00,94.68,94.68,94.52,94.52,14800.0,77.6718,77.6718,77.5405,77.5405,14800.0
2013-10-02 10:40:00,94.53,94.55,94.51,94.53,14200.0,77.5487,77.5651,77.5323,77.5487,14200.0
2013-10-02 10:45:00,94.55,94.61,94.54,94.6,9900.0,77.5651,77.6143,77.5569,77.6061,9900.0
2013-10-02 10:50:00,94.58,94.6,94.45,94.48,21900.0,77.5897,77.6061,77.4831,77.5077,21900.0
2013-10-02 10:55:00,94.49,94.6,94.49,94.56,13200.0,77.5159,77.6061,77.5159,77.5733,13200.0
2013-10-02 11:00:00,94.56,94.56,94.38,94.43,19900.0,77.5733,77.5733,77.4257,77.4667,19900.0
2013-10-02 11:05:00,94.44,94.59,94.44,94.53,13600.0,77.4749,77.5979,77.4749,77.5487,13600.0
2013-10-02 11:10:00,94.51,94.67,94.44,94.6,17700.0,77.5323,77.6636,77.4749,77.6061,17700.0
2013-10-02 11:15:00,94.6,94.86,94.6,94.78,20400.0,77.6061,77.8194,77.6061,77.7538,20400.0
2013-10-02 11:20:00,94.77,94.77,94.66,94.67,9600.0,77.7456,77.7456,77.6554,77.6636,9600.0
2013-10-02 11:25:00,94.66,94.83,94.65,94.76,29700.0,77.6554,77.7948,77.6472,77.7374,29700.0
2013-10-02 11:30:00,94.79,94.85,94.75,94.8,10800.0,77.762,77.8112,77.7292,77.7702,10800.0
2013-10-02 11:35:00,94.79,94.84,94.75,94.75,7200.0,77.762,77.803,77.7292,77.7292,7200.0
2013-10-02 11:40:00,94.74,94.74,94.62,94.62,7400.0,77.721,77.721,77.6225,77.6225,7400.0
2013-10-02 11:45:00,94.61,94.73,94.59,94.73,5700.0,77.6143,77.7128,77.5979,77.7128,5700.0
2013-10-02 11:50:00,94.72,94.83,94.72,94.78,8500.0,77.7046,77.7948,77.7046,77.7538,8500.0
2013-10-02 11:55:00,94.78,94.82,94.67,94.67,8600.0,77.7538,77.7866,77.6636,77.6636,8600.0
2013-10-02 12:00:00,94.69,94.82,94.69,94.77,9300.0,77.68,77.7866,77.68,77.7456,9300.0
2013-10-02 12:05:00,94.76,94.76,94.72,94.73,5100.0,77.7374,77.7374,77.7046,77.7128,5100.0
2013-10-02 12:10:00,94.73,94.77,94.65,94.7,9700.0,77.7128,77.7456,77.6472,77.6882,9700.0
2013-10-02 12:15:00,94.71,94.84,94.71,94.74,6700.0,77.6964,77.803,77.6964,77.721,6700.0
2013-10-02 12:20:00,94.72,94.73,94.66,94.69,7300.0,77.7046,77.7128,77.6554,77.68,7300.0
2013-10-02 12:25:00,94.71,94.76,94.7,94.76,5200.0,77.6964,77.7374,77.6882,77.7374,5200.0
2013-10-02 12:30:00,94.76,94.81,94.75,94.78,10100.0,77.7374,77.7784,77.7292,77.7538,10100.0
2013-10-02 12:35:00,94.8,94.84,94.77,94.84,4800.0,77.7702,77.803,77.7456,77.803,4800.0
2013-10-02 12:40:00,94.83,94.96,94.81,94.96,8600.0,77.7948,77.9015,77.7784,77.9015,8600.0
2013-10-02 12:45:00,94.97,94.98,94.85,94.85,6900.0,77.9097,77.9179,77.8112,77.8112,6900.0
2013-10-02 12:50:00,94.86,94.86,94.79,94.85,9100.0,77.8194,77.8194,77.762,77.8112,9100.0
2013-10-02 12:55:00,94.81,94.91,94.81,94.9,8000.0,77.7784,77.8605,77.7784,77.8523,8000.0
2013-10-02 13:00:00,94.89,94.97,94.87,94.87,9200.0,77.844,77.9097,77.8276,77.8276,9200.0
2013-10-02 13:05:00,94.88,94.95,94.88,94.91,5200.0,77.8358,77.8933,77.8358,77.8605,5200.0
2013-10-02 13:10:00,94.91,94.95,94.84,94.84,4700.0,77.8605,77.8933,77.803,77.803,4700.0
2013-10-02 13:15:00,94.84,94.87,94.81,94.81,6900.0,77.803,77.8276,77.7784,77.7784,6900.0
2013-10-02 13:20:00,94.82,94.95,94.82,94.94,8600.0,77.7866,77.8933,77.7866,77.8851,8600.0
2013-10-02 13:25:00,94.96,95.0,94.96,94.99,8300.0,77.9015,77.9343,77.9015,77.9261,8300.0
2013-10-02 13:30:00,95.0,95.01,94.96,94.96,8500.0,77.9343,77.9425,77.9015,77.9015,8500.0
2013-10-02 13:35:00,94.97,94.99,94.87,94.97,10800.0,77.9097,77.9261,77.8276,77.9097,10800.0
2013-10-02 13:40:00,94.96,94.96,94.89,94.89,4300.0,77.9015,77.9015,77.844,77.844,4300.0
2013-10-02 13:45:00,94.89,94.95,94.87,94.94,9500.0,77.844,77.8933,77.8276,77.8851,9500.0
2013-10-02 13:50:00,94.93,94.98,94.93,94.97,8100.0,77.8769,77.9179,77.8769,77.9097,8100.0
2013-10-02 13:55:00,94.98,94.98,94.8,94.86,23300.0,77.9179,77.9179,77.7702,77.8194,23300.0
2013-10-02 14:00:00,94.87,94.87,94.81,94.83,27500.0,77.8276,77.8276,77.7784,77.7948,27500.0
2013-10-02 14:05:00,94.82,94.86,94.76,94.85,22700.0,77.7866,77.8194,77.7374,77.8112,22700.0
2013-10-02 14:10:00,94.84,94.84,94.73,94.75,10200.0,77.803,77.803,77.7128,77.7292,10200.0
2013-10-02 14:15:00,94.74,94.77,94.74,94.77,8200.0,77.721,77.7456,77.721,77.7456,8200.0
2013-10-02 14:20:00,94.75,94.81,94.75,94.77,14800.0,77.7292,77.7784,77.7292,77.7456,14800.0
2013-10-02 14:25:00,94.78,94.82,94.76,94.76,12000.0,77.7538,77.7866,77.7374,77.7374,12000.0
2013-10-02 14:30:00,94.76,94.83,94.75,94.8,17200.0,77.7374,77.7948,77.7292,77.7702,17200.0
2013-10-02 14:35:00,94.79,94.81,94.77,94.78,11400.0,77.762,77.7784,77.7456,77.7538,11400.0
2013-10-02 14:40:00,94.78,94.82,94.77,94.8,10100.0,77.7538,77.7866,77.7456,77.7702,10100.0
2013-10-02 14:45:00,94.81,94.85,94.78,94.78,13600.0,77.7784,77.8112,77.7538,77.7538,13600.0
2013-10-02 14:50:00,94.79,94.85,94.76,94.79,15400.0,77.762,77.8112,77.7374,77.762,15400.0
2013-10-02 14:55:00,94.79,94.81,94.76,94.78,26400.0,77.762,77.7784,77.7374,77.7538,26400.0
2013-10-02 15:00:00,94.77,94.8,94.76,94.78,10500.0,77.7456,77.7702,77.7374,77.7538,10500.0
2013-10-02 15:05:00,94.78,94.8,94.77,94.78,16600.0,77.7538,77.7702,77.7456,77.7538,16600.0
2013-10-02 15:10:00,94.79,94.8,94.77,94.8,17400.0,77.762,77.7702,77.7456,77.7702,17400.0
2013-10-02 15:15:00,94.79,94.8,94.77,94.78,18100.0,77.762,77.7702,77.7456,77.7538,18100.0
2013-10-02 15:20:00,94.79,94.79,94.71,94.78,19900.0,77.762,77.762,77.6964,77.7538,19900.0
2013-10-02 15:25:00,94.79,94.87,94.77,94.86,18600.0,77.762,77.8276,77.7456,77.8194,18600.0
2013-10-02 15:30:00,94.86,94.94,94.86,94.89,22700.0,77.8194,77.8851,77.8194,77.844,22700.0
2013-10-02 15:35:00,94.89,94.93,94.86,94.93,20100.0,77.844,77.8769,77.8194,77.8769,20100.0
2013-10-02 15:40:00,94.93,94.97,94.89,94.9,37000.0,77.8769,77.9097,77.844,77.8523,37000.0
2013-10-02 15:45:00,94.9,94.93,94.84,94.85,37400.0,77.8523,77.8769,77.803,77.8112,37400.0
2013-10-02 15:50:00,94.85,94.94,94.85,94.93,46500.0,77.8112,77.8851,77.8112,77.8769,46500.0
2013-10-02 15:55:00,94.93,95.21,94.92,95.18,73100.0,77.8769,78.1066,77.8687,78.082,73100.0
2013-10-03 09:30:00,95.09,95.09,94.77,94.89,31600.0,78.0081,78.0081,77.7456,77.844,31600.0
2013-10-03 09:35:00,94.89,94.89,94.48,94.48,19900.0,77.844,77.844,77.5077,77.5077,19900.0
2013-10-03 09:40:00,94.47,94.47,94.21,94.24,20700.0,77.4995,77.4995,77.2862,77.3108,20700.0
2013-10-03 09:45:00,94.27,94.55,94.2,94.3,29600.0,77.3354,77.5651,77.278,77.36,29600.0
2013-10-03 09:50:00,94.33,94.35,94.11,94.11,16600.0,77.3846,77.4011,77.2042,77.2042,16600.0
2013-10-03 09:55:00,94.11,94.11,93.72,93.87,25500.0,77.2042,77.2042,76.8842,77.0073,25500.0
2013-10-03 10:00:00,93.8,93.84,93.47,93.68,32000.0,76.9499,76.9827,76.6791,76.8514,32000.0
2013-10-03 10:05:00,93.64,93.66,93.5,93.5,11600.0,76.8186,76.835,76.7037,76.7037,11600.0
2013-10-03 10:10:00,93.5,93.53,93.18,93.21,36800.0,76.7037,76.7284,76.4412,76.4658,36800.0
2013-10-03 10:15:00,93.24,93.43,93.22,93.37,29900.0,76.4905,76.6463,76.474,76.5971,29900.0
2013-10-03 10:20:00,93.38,93.44,93.11,93.21,15700.0,76.6053,76.6545,76.3838,76.4658,15700.0
2013-10-03 10:25:00,93.21,93.29,93.18,93.21,10500.0,76.4658,76.5315,76.4412,76.4658,10500.0
2013-10-03 10:30:00,93.22,93.22,93.11,93.16,13200.0,76.474,76.474,76.3838,76.4248,13200.0
2013-10-03 10:35:00,93.19,93.33,93.13,93.14,16800.0,76.4494,76.5643,76.4002,76.4084,16800.0
2013-10-03 10:40:00,93.13,93.24,93.13,93.19,17400.0,76.4002,76.4905,76.4002,76.4494,17400.0
2013-10-03 10:45:00,93.18,93.28,93.07,93.28,13700.0,76.4412,76.5233,76.351,76.5233,13700.0
2013-10-03 10:50:00,93.28,93.4,93.25,93.4,8800.0,76.5233,76.6217,76.4987,76.6217,8800.0
2013-10-03 10:55:00,93.44,93.57,93.43,93.57,25800.0,76.6545,76.7612,76.6463,76.7612,25800.0
2013-10-03 11:00:00,93.57,93.59,93.44,93.56,21000.0,76.7612,76.7776,76.6545,76.753,21000.0
2013-10-03 11:05:00,93.56,93.7,93.5,93.68,13500.0,76.753,76.8678,76.7037,76.8514,13500.0
2013-10-03 11:10:00,93.66,93.68,93.45,93.46,26200.0,76.835,76.8514,76.6627,76.6709,26200.0
2013-10-03 11:15:00,93.41,93.5,93.33,93.36,7500.0,76.6299,76.7037,76.5643,76.5889,7500.0
2013-10-03 11:20:00,93.38,93.48,93.38,93.44,6100.0,76.6053,76.6873,76.6053,76.6545,6100.0
2013-10-03 11:25:00,93.44,93.44,93.24,93.24,11200.0,76.6545,76.6545,76.4905,76.4905,11200.0
2013-10-03 11:30:00,93.24,93.41,93.22,93.33,10200.0,76.4905,76.6299,76.474,76.5643,10200.0
2013-10-03 11:35:00,93.35,93.37,93.27,93.34,5400.0,76.5807,76.5971,76.5151,76.5725,5400.0
2013-10-03 11:40:00,93.36,93.36,92.9,93.04,49200.0,76.5889,76.5889,76.2115,76.3264,49200.0
2013-10-03 11:45:00,93.05,93.09,92.87,93.0,18800.0,76.3346,76.3674,76.1869,76.2936,18800.0
2013-10-03 11:50:00,93.02,93.09,92.72,92.89,56000.0,76.31,76.3674,76.0639,76.2033,56000.0
2013-10-03 11:55:00,92.91,92.91,92.64,92.77,18000.0,76.2197,76.2197,75.9982,76.1049,18000.0
2013-10-03 12:00:00,92.79,92.82,92.61,92.62,18900.0,76.1213,76.1459,75.9736,75.9818,18900.0
2013-10-03 12:05:00,92.62,92.73,92.61,92.72,14200.0,75.9818,76.0721,75.9736,76.0639,14200.0
2013-10-03 12:10:00,92.73,92.81,92.73,92.77,10300.0,76.0721,76.1377,76.0721,76.1049,10300.0
2013-10-03 12:15:00,92.77,92.85,92.77,92.8,7900.0,76.1049,76.1705,76.1049,76.1295,7900.0
2013-10-03 12:20:00,92.77,92.81,92.65,92.68,10600.0,76.1049,76.1377,76.0064,76.031,10600.0
2013-10-03 12:25:00,92.69,92.86,92.69,92.86,4600.0,76.0393,76.1787,76.0393,76.1787,4600.0
2013-10-03 12:30:00,92.88,92.89,92.76,92.78,11000.0,76.1951,76.2033,76.0967,76.1131,11000.0
2013-10-03 12:35:00,92.78,92.85,92.76,92.79,15100.0,76.1131,76.1705,76.0967,76.1213,15100.0
2013-10-03 12:40:00,92.79,92.79,92.67,92.75,12500.0,76.1213,76.1213,76.0228,76.0885,12500.0
2013-10-03 12:45:00,92.75,92.89,92.75,92.89,19900.0,76.0885,76.2033,76.0885,76.2033,19900.0
2013-10-03 12:50:00,92.89,93.16,92.86,93.14,50600.0,76.2033,76.4248,76.1787,76.4084,50600.0
2013-10-03 12:55:00,93.14,93.16,93.11,93.12,5700.0,76.4084,76.4248,76.3838,76.392,5700.0
2013-10-03 13:00:00,93.11,93.27,93.09,93.27,10500.0,76.3838,76.5151,76.3674,76.5151,10500.0
2013-10-03 13:05:00,93.3,93.42,93.26,93.38,12000.0,76.5397,76.6381,76.5069,76.6053,12000.0
2013-10-03 13:10:00,93.38,93.38,93.25,93.29,7500.0,76.6053,76.6053,76.4987,76.5315,7500.0
2013-10-03 13:15:00,93.29,93.37,93.25,93.37,8700.0,76.5315,76.5971,76.4987,76.5971,8700.0
2013-10-03 13:20:00,93.34,93.5,93.34,93.5,17500.0,76.5725,76.7037,76.5725,76.7037,17500.0
2013-10-03 13:25:00,93.48,93.61,93.41,93.61,9300.0,76.6873,76.794,76.6299,76.794,9300.0
2013-10-03 13:30:00,93.61,93.73,93.61,93.61,14400.0,76.794,76.8924,76.794,76.794,14400.0
2013-10-03 13:35:00,93.62,93.66,93.5,93.56,6400.0,76.8022,76.835,76.7037,76.753,6400.0
2013-10-03 13:40:00,93.57,93.71,93.57,93.65,8900.0,76.7612,76.876,76.7612,76.8268,8900.0
2013-10-03 13:45:00,93.65,93.77,93.62,93.67,9800.0,76.8268,76.9252,76.8022,76.8432,9800.0
2013-10-03 13:50:00,93.68,93.7,93.66,93.68,16100.0,76.8514,76.8678,76.835,76.8514,16100.0
2013-10-03 13:55:00,93.67,93.78,93.65,93.71,21700.0,76.8432,76.9334,76.8268,76.876,21700.0
2013-10-03 14:00:00,93.72,93.76,93.66,93.66,5900.0,76.8842,76.917,76.835,76.835,5900.0
2013-10-03 14:05:00,93.65,93.66,93.46,93.49,11900.0,76.8268,76.835,76.6709,76.6955,11900.0
2013-10-03 14:10:00,93.48,93.52,93.45,93.5,11500.0,76.6873,76.7202,76.6627,76.7037,11500.0
2013-10-03 14:15:00,93.5,93.52,93.41,93.44,10800.0,76.7037,76.7202,76.6299,76.6545,10800.0
2013-10-03 14:20:00,93.45,93.47,92.99,93.0,34900.0,76.6627,76.6791,76.2854,76.2936,34900.0
2013-10-03 14:25:00,92.99,93.36,92.99,93.3,15400.0,76.2854,76.5889,76.2854,76.5397,15400.0
2013-10-03 14:30:00,93.3,93.34,93.17,93.18,16100.0,76.5397,76.5725,76.433,76.4412,16100.0
2013-10-03 14:35:00,93.21,93.4,93.2,93.35,13600.0,76.4658,76.6217,76.4576,76.5807,13600.0
2013-10-03 14:40:00,93.35,93.49,93.34,93.44,10300.0,76.5807,76.6955,76.5725,76.6545,10300.0
2013-10-03 14:45:00,93.45,93.52,93.42,93.48,6000.0,76.6627,76.7202,76.6381,76.6873,6000.0
2013-10-03 14:50:00,93.49,93.63,93.49,93.54,7900.0,76.6955,76.8104,76.6955,76.7366,7900.0
2013-10-03 14:55:00,93.54,93.59,93.46,93.48,7100.0,76.7366,76.7776,76.6709,76.6873,7100.0
2013-10-03 15:00:00,93.48,93.48,93.41,93.46,14300.0,76.6873,76.6873,76.6299,76.6709,14300.0
2013-10-03 15:05:00,93.48,93.48,93.34,93.37,20900.0,76.6873,76.6873,76.5725,76.5971,20900.0
2013-10-03 15:10:00,93.38,93.42,93.32,93.35,11100.0,76.6053,76.6381,76.5561,76.5807,11100.0
2013-10-03 15:15:00,93.34,93.41,93.34,93.36,13500.0,76.5725,76.6299,76.5725,76.5889,13500.0
2013-10-03 15:20:00,93.37,93.42,93.33,93.36,15000.0,76.5971,76.6381,76.5643,76.5889,15000.0
2013-10-03 15:25:00,93.37,93.47,93.32,93.47,16200.0,76.5971,76.6791,76.5561,76.6791,16200.0
2013-10-03 15:30:00,93.45,93.46,93.41,93.42,15900.0,76.6627,76.6709,76.6299,76.6381,15900.0
2013-10-03 15:35:00,93.41,93.44,93.39,93.42,16600.0,76.6299,76.6545,76.6135,76.6381,16600.0
2013-10-03 15:40:00,93.41,93.41,93.36,93.4,26900.0,76.6299,76.6299,76.5889,76.6217,26900.0
2013-10-03 15:45:00,93.4,93.41,93.32,93.32,37600.0,76.6217,76.6299,76.5561,76.5561,37600.0
2013-10-03 15:50:00,93.31,93.33,93.23,93.25,55400.0,76.5479,76.5643,76.4822,76.4987,55400.0
2013-10-03 15:55:00,93.24,93.25,93.07,93.09,97300.0,76.4905,76.4987,76.351,76.3674,97300.0
2013-10-04 09:30:00,93.09,93.32,92.84,92.86,23500.0,76.3674,76.5561,76.1623,76.1787,23500.0
2013-10-04 09:35:00,92.88,93.09,92.83,92.9,14800.0,76.1951,76.3674,76.1541,76.2115,14800.0
2013-10-04 09:40:00,92.9,93.03,92.9,92.99,15700.0,76.2115,76.3182,76.2115,76.2854,15700.0
2013-10-04 09:45:00,92.97,93.0,92.8,92.84,19300.0,76.269,76.2936,76.1295,76.1623,19300.0
2013-10-04 09:50:00,92.87,93.05,92.87,93.04,19300.0,76.1869,76.3346,76.1869,76.3264,19300.0
2013-10-04 09:55:00,93.03,93.11,92.92,92.94,17500.0,76.3182,76.3838,76.2279,76.2443,17500.0
2013-10-04 10:00:00,92.94,93.08,92.93,92.99,36400.0,76.2443,76.3592,76.2361,76.2854,36400.0
2013-10-04 10:05:00,92.99,93.23,92.97,93.23,44300.0,76.2854,76.4822,76.269,76.4822,44300.0
2013-10-04 10:10:00,93.21,93.28,93.19,93.21,14700.0,76.4658,76.5233,76.4494,76.4658,14700.0
2013-10-04 10:15:00,93.19,93.22,93.01,93.01,15200.0,76.4494,76.474,76.3018,76.3018,15200.0
2013-10-04 10:20:00,93.01,93.06,92.95,93.01,8000.0,76.3018,76.3428,76.2525,76.3018,8000.0
2013-10-04 10:25:00,93.06,93.13,93.0,93.07,7000.0,76.3428,76.4002,76.2936,76.351,7000.0
2013-10-04 10:30:00,93.05,93.15,93.02,93.15,10700.0,76.3346,76.4166,76.31,76.4166,10700.0
2013-10-04 10:35:00,93.19,93.25,93.14,93.18,6400.0,76.4494,76.4987,76.4084,76.4412,6400.0
2013-10-04 10:40:00,93.18,93.19,93.07,93.07,11900.0,76.4412,76.4494,76.351,76.351,11900.0
2013-10-04 10:45:00,93.04,93.04,92.96,92.97,9400.0,76.3264,76.3264,76.2608,76.269,9400.0
2013-10-04 10:50:00,92.97,93.0,92.95,92.96,14800.0,76.269,76.2936,76.2525,76.2608,14800.0
2013-10-04 10:55:00,92.96,93.02,92.91,93.02,10700.0,76.2608,76.31,76.2197,76.31,10700.0
2013-10-04 11:00:00,93.03,93.04,92.96,92.99,7500.0,76.3182,76.3264,76.2608,76.2854,7500.0
2013-10-04 11:05:00,92.98,93.06,92.86,92.86,11000.0,76.2772,76.3428,76.1787,76.1787,11000.0
2013-10-04 11:10:00,92.85,92.94,92.83,92.9,11800.0,76.1705,76.2443,76.1541,76.2115,11800.0
2013-10-04 11:15:00,92.87,92.87,92.81,92.82,12100.0,76.1869,76.1869,76.1377,76.1459,12100.0
2013-10-04 11:20:00,92.82,92.82,92.7,92.72,21500.0,76.1459,76.1459,76.0475,76.0639,21500.0
2013-10-04 11:25:00,92.73,92.8,92.64,92.64,18500.0,76.0721,76.1295,75.9982,75.9982,18500.0
2013-10-04 11:30:00,92.63,92.72,92.59,92.59,16000.0,75.99,76.0639,75.9572,75.9572,16000.0
2013-10-04 11:35:00,92.59,92.59,92.52,92.53,10200.0,75.9572,75.9572,75.8998,75.908,10200.0
2013-10-04 11:40:00,92.54,92.55,92.51,92.55,10600.0,75.9162,75.9244,75.8916,75.9244,10600.0
2013-10-04 11:45:00,92.55,92.68,92.52,92.67,9500.0,75.9244,76.031,75.8998,76.0228,9500.0
2013-10-04 11:50:00,92.67,92.72,92.67,92.68,11500.0,76.0228,76.0639,76.0228,76.031,11500.0
2013-10-04 11:55:00,92.68,92.73,92.66,92.73,5700.0,76.031,76.0721,76.0146,76.0721,5700.0
2013-10-04 12:00:00,92.72,92.72,92.61,92.63,9400.0,76.0639,76.0639,75.9736,75.99,9400.0
2013-10-04 12:05:00,92.62,92.68,92.59,92.68,6700.0,75.9818,76.031,75.9572,76.031,6700.0
2013-10-04 12:10:00,92.68,92.86,92.65,92.8,49700.0,76.031,76.1787,76.0064,76.1295,49700.0
2013-10-04 12:15:00,92.82,92.99,92.82,92.99,33600.0,76.1459,76.2854,76.1459,76.2854,33600.0
2013-10-04 12:20:00,92.98,93.12,92.97,93.1,14800.0,76.2772,76.392,76.269,76.3756,14800.0
2013-10-04 12:25:00,93.11,93.23,93.11,93.23,6200.0,76.3838,76.4822,76.3838,76.4822,6200.0
2013-10-04 12:30:00,93.24,93.25,93.21,93.23,2800.0,76.4905,76.4987,76.4658,76.4822,2800.0
2013-10-04 12:35:00,93.23,93.23,93.17,93.2,5200.0,76.4822,76.4822,76.433,76.4576,5200.0
2013-10-04 12:40:00,93.2,93.3,93.2,93.28,3800.0,76.4576,76.5397,76.4576,76.5233,3800.0
2013-10-04 12:45:00,93.28,93.33,93.28,93.33,4300.0,76.5233,76.5643,76.5233,76.5643,4300.0
2013-10-04 12:50:00,93.36,93.36,93.32,93.34,3600.0,76.5889,76.5889,76.5561,76.5725,3600.0
2013-10-04 12:55:00,93.32,93.35,93.32,93.35,1100.0,76.5561,76.5807,76.5561,76.5807,1100.0
2013-10-04 13:00:00,93.35,93.38,93.28,93.28,6600.0,76.5807,76.6053,76.5233,76.5233,6600.0
2013-10-04 13:05:00,93.28,93.31,93.26,93.31,3900.0,76.5233,76.5479,76.5069,76.5479,3900.0
2013-10-04 13:10:00,93.31,93.34,93.3,93.34,2300.0,76.5479,76.5725,76.5397,76.5725,2300.0
2013-10-04 13:15:00,93.33,93.33,93.26,93.26,4200.0,76.5643,76.5643,76.5069,76.5069,4200.0
2013-10-04 13:20:00,93.26,93.29,93.26,93.29,3900.0,76.5069,76.5315,76.5069,76.5315,3900.0
2013-10-04 13:25:00,93.29,93.35,93.28,93.32,6200.0,76.5315,76.5807,76.5233,76.5561,6200.0
2013-10-04 13:30:00,93.36,93.41,93.35,93.4,3900.0,76.5889,76.6299,76.5807,76.6217,3900.0
2013-10-04 13:35:00,93.4,93.45,93.33,93.39,19300.0,76.6217,76.6627,76.5643,76.6135,19300.0
2013-10-04 13:40:00,93.39,93.44,93.26,93.43,22300.0,76.6135,76.6545,76.5069,76.6463,22300.0
2013-10-04 13:45:00,93.43,93.45,93.31,93.31,5200.0,76.6463,76.6627,76.5479,76.5479,5200.0
2013-10-04 13:50:00,93.31,93.41,93.28,93.41,5300.0,76.5479,76.6299,76.5233,76.6299,5300.0
2013-10-04 13:55:00,93.42,93.42,93.34,93.34,6100.0,76.6381,76.6381,76.5725,76.5725,6100.0
2013-10-04 14:00:00,93.35,93.44,93.35,93.38,6500.0,76.5807,76.6545,76.5807,76.6053,6500.0
2013-10-04 14:05:00,93.39,93.44,93.39,93.44,4000.0,76.6135,76.6545,76.6135,76.6545,4000.0
2013-10-04 14:10:00,93.42,93.51,93.41,93.51,7900.0,76.6381,76.7119,76.6299,76.7119,7900.0
2013-10-04 14:15:00,93.51,93.52,93.48,93.49,7300.0,76.7119,76.7202,76.6873,76.6955,7300.0
2013-10-04 14:20:00,93.49,93.49,93.44,93.44,3500.0,76.6955,76.6955,76.6545,76.6545,3500.0
2013-10-04 14:25:00,93.43,93.47,93.43,93.46,4000.0,76.6463,76.6791,76.6463,76.6709,4000.0
2013-10-04 14:30:00,93.47,93.53,93.45,93.49,15600.0,76.6791,76.7284,76.6627,76.6955,15600.0
2013-10-04 14:35:00,93.48,93.49,93.46,93.48,3300.0,76.6873,76.6955,76.6709,76.6873,3300.0
2013-10-04 14:40:00,93.48,93.5,93.39,93.39,7900.0,76.6873,76.7037,76.6135,76.6135,7900.0
2013-10-04 14:45:00,93.38,93.46,93.38,93.46,6900.0,76.6053,76.6709,76.6053,76.6709,6900.0
2013-10-04 14:50:00,93.48,93.52,93.47,93.48,9400.0,76.6873,76.7202,76.6791,76.6873,9400.0
2013-10-04 14:55:00,93.47,93.47,93.4,93.44,6300.0,76.6791,76.6791,76.6217,76.6545,6300.0
2013-10-04 15:00:00,93.45,93.48,93.43,93.46,8100.0,76.6627,76.6873,76.6463,76.6709,8100.0
2013-10-04 15:05:00,93.45,93.45,93.34,93.35,22800.0,76.6627,76.6627,76.5725,76.5807,22800.0
2013-10-04 15:10:00,93.36,93.43,93.33,93.41,19600.0,76.5889,76.6463,76.5643,76.6299,19600.0
2013-10-04 15:15:00,93.4,93.4,93.33,93.35,8500.0,76.6217,76.6217,76.5643,76.5807,8500.0
2013-10-04 15:20:00,93.35,93.35,93.26,93.26,6300.0,76.5807,76.5807,76.5069,76.5069,6300.0
2013-10-04 15:25:00,93.27,93.27,93.23,93.26,11400.0,76.5151,76.5151,76.4822,76.5069,11400.0
2013-10-04 15:30:00,93.26,93.26,93.19,93.21,22200.0,76.5069,76.5069,76.4494,76.4658,22200.0
2013-10-04 15:35:00,93.22,93.29,93.22,93.28,24200.0,76.474,76.5315,76.474,76.5233,24200.0
2013-10-04 15:40:00,93.28,93.33,93.24,93.25,23900.0,76.5233,76.5643,76.4905,76.4987,23900.0
2013-10-04 15:45:00,93.26,93.33,93.25,93.33,44200.0,76.5069,76.5643,76.4987,76.5643,44200.0
2013-10-04 15:50:00,93.32,93.32,93.29,93.29,22300.0,76.5561,76.5561,76.5315,76.5315,22300.0
2013-10-04 15:55:00,93.28,93.37,93.22,93.32,62600.0,76.5233,76.5971,76.474,76.5561,62600.0
2013-10-07 09:30:00,92.92,93.19,92.82,93.15,40200.0,76.2279,76.4494,76.1459,76.4166,40200.0
2013-10-07 09:35:00,93.15,93.29,93.04,93.17,8400.0,76.4166,76.5315,76.3264,76.433,8400.0
2013-10-07 09:40:00,93.23,93.54,93.17,93.44,24800.0,76.4822,76.7366,76.433,76.6545,24800.0
2013-10-07 09:45:00,93.53,93.79,93.43,93.77,17500.0,76.7284,76.9416,76.6463,76.9252,17500.0
2013-10-07 09:50:00,93.77,93.87,93.75,93.87,17000.0,76.9252,77.0073,76.9088,77.0073,17000.0
2013-10-07 09:55:00,93.87,94.12,93.81,94.08,25300.0,77.0073,77.2124,76.9581,77.1796,25300.0
2013-10-07 10:00:00,94.11,94.19,93.88,94.02,23800.0,77.2042,77.2698,77.0155,77.1303,23800.0
2013-10-07 10:05:00,94.0,94.3,93.99,94.3,34500.0,77.1139,77.36,77.1057,77.36,34500.0
2013-10-07 10:10:00,94.3,94.45,94.26,94.42,19300.0,77.36,77.4831,77.3272,77.4585,19300.0
2013-10-07 10:15:00,94.39,94.39,94.31,94.33,12200.0,77.4339,77.4339,77.3682,77.3846,12200.0
2013-10-07 10:20:00,94.35,94.71,94.35,94.65,24000.0,77.4011,77.6964,77.4011,77.6472,24000.0
2013-10-07 10:25:00,94.66,94.83,94.55,94.83,58100.0,77.6554,77.7948,77.5651,77.7948,58100.0
2013-10-07 10:30:00,94.83,94.95,94.69,94.7,43100.0,77.7948,77.8933,77.68,77.6882,43100.0
2013-10-07 10:35:00,94.68,94.68,94.49,94.49,12600.0,77.6718,77.6718,77.5159,77.5159,12600.0
2013-10-07 10:40:00,94.5,94.6,94.5,94.53,15300.0,77.5241,77.6061,77.5241,77.5487,15300.0
2013-10-07 10:45:00,94.53,94.6,94.51,94.51,7000.0,77.5487,77.6061,77.5323,77.5323,7000.0
2013-10-07 10:50:00,94.52,94.52,94.4,94.46,13300.0,77.5405,77.5405,77.4421,77.4913,13300.0
2013-10-07 10:55:00,94.44,94.45,94.38,94.45,11100.0,77.4749,77.4831,77.4257,77.4831,11100.0
2013-10-07 11:00:00,94.45,94.47,94.36,94.36,10700.0,77.4831,77.4995,77.4093,77.4093,10700.0
2013-10-07 11:05:00,94.35,94.44,94.35,94.44,11800.0,77.4011,77.4749,77.4011,77.4749,11800.0
2013-10-07 11:10:00,94.45,94.47,94.41,94.45,12900.0,77.4831,77.4995,77.4503,77.4831,12900.0
2013-10-07 11:15:00,94.45,94.46,94.43,94.43,7900.0,77.4831,77.4913,77.4667,77.4667,7900.0
2013-10-07 11:20:00,94.43,94.47,94.39,94.39,10800.0,77.4667,77.4995,77.4339,77.4339,10800.0
2013-10-07 11:25:00,94.41,94.54,94.41,94.45,48800.0,77.4503,77.5569,77.4503,77.4831,48800.0
2013-10-07 11:30:00,94.45,94.54,94.41,94.47,38900.0,77.4831,77.5569,77.4503,77.4995,38900.0
2013-10-07 11:35:00,94.45,94.56,94.44,94.56,38800.0,77.4831,77.5733,77.4749,77.5733,38800.0
2013-10-07 11:40:00,94.57,94.75,94.57,94.74,34200.0,77.5815,77.7292,77.5815,77.721,34200.0
2013-10-07 11:45:00,94.74,94.85,94.73,94.85,7300.0,77.721,77.8112,77.7128,77.8112,7300.0
2013-10-07 11:50:00,94.85,94.9,94.82,94.85,13100.0,77.8112,77.8523,77.7866,77.8112,13100.0
2013-10-07 11:55:00,94.88,94.95,94.83,94.83,11700.0,77.8358,77.8933,77.7948,77.7948,11700.0
2013-10-07 12:00:00,94.83,94.85,94.76,94.8,12300.0,77.7948,77.8112,77.7374,77.7702,12300.0
2013-10-07 12:05:00,94.78,94.83,94.72,94.78,19800.0,77.7538,77.7948,77.7046,77.7538,19800.0
2013-10-07 12:10:00,94.76,94.95,94.76,94.93,28600.0,77.7374,77.8933,77.7374,77.8769,28600.0
2013-10-07 12:15:00,94.94,95.25,94.94,95.23,41600.0,77.8851,78.1394,77.8851,78.123,41600.0
2013-10-07 12:20:00,95.25,95.41,95.25,95.34,45600.0,78.1394,78.2706,78.1394,78.2132,45600.0
2013-10-07 12:25:00,95.34,95.39,95.28,95.28,16900.0,78.2132,78.2542,78.164,78.164,16900.0
2013-10-07 12:30:00,95.3,95.3,95.11,95.21,22900.0,78.1804,78.1804,78.0245,78.1066,22900.0
2013-10-07 12:35:00,95.21,95.3,95.08,95.25,45900.0,78.1066,78.1804,77.9999,78.1394,45900.0
2013-10-07 12:40:00,95.22,95.34,95.19,95.32,37400.0,78.1148,78.2132,78.0902,78.1968,37400.0
2013-10-07 12:45:00,95.29,95.33,95.2,95.28,15800.0,78.1722,78.205,78.0984,78.164,15800.0
2013-10-07 12:50:00,95.28,95.28,95.15,95.17,13400.0,78.164,78.164,78.0573,78.0737,13400.0
2013-10-07 12:55:00,95.17,95.24,95.09,95.1,23500.0,78.0737,78.1312,78.0081,78.0163,23500.0
2013-10-07 13:00:00,95.12,95.3,95.11,95.28,10600.0,78.0327,78.1804,78.0245,78.164,10600.0
2013-10-07 13:05:00,95.29,95.31,95.2,95.31,6500.0,78.1722,78.1886,78.0984,78.1886,6500.0
2013-10-07 13:10:00,95.31,95.45,95.3,95.37,17900.0,78.1886,78.3034,78.1804,78.2378,17900.0
2013-10-07 13:15:00,95.37,95.44,95.3,95.38,18100.0,78.2378,78.2952,78.1804,78.246,18100.0
2013-10-07 13:20:00,95.4,95.54,95.38,95.45,18800.0,78.2624,78.3773,78.246,78.3034,18800.0
2013-10-07 13:25:00,95.44,95.45,95.33,95.36,17400.0,78.2952,78.3034,78.205,78.2296,17400.0
2013-10-07 13:30:00,95.35,95.49,95.35,95.45,16600.0,78.2214,78.3363,78.2214,78.3034,16600.0
2013-10-07 13:35:00,95.47,95.48,95.3,95.36,10400.0,78.3199,78.3281,78.1804,78.2296,10400.0
2013-10-07 13:40:00,95.37,95.43,95.3,95.37,9700.0,78.2378,78.287,78.1804,78.2378,9700.0
2013-10-07 13:45:00,95.35,95.37,95.3,95.3,6600.0,78.2214,78.2378,78.1804,78.1804,6600.0
2013-10-07 13:50:00,95.3,95.38,95.25,95.38,11000.0,78.1804,78.246,78.1394,78.246,11000.0
2013-10-07 13:55:00,95.38,95.53,95.38,95.53,7100.0,78.246,78.3691,78.246,78.3691,7100.0
2013-10-07 14:00:00,95.53,95.56,95.45,95.46,14000.0,78.3691,78.3937,78.3034,78.3117,14000.0
2013-10-07 14:05:00,95.46,95.51,95.38,95.38,18000.0,78.3117,78.3527,78.246,78.246,18000.0
2013-10-07 14:10:00,95.38,95.43,95.36,95.36,25900.0,78.246,78.287,78.2296,78.2296,25900.0
2013-10-07 14:15:00,95.36,95.44,95.33,95.39,20400.0,78.2296,78.2952,78.205,78.2542,20400.0
2013-10-07 14:20:00,95.39,95.43,95.31,95.37,13400.0,78.2542,78.287,78.1886,78.2378,13400.0
2013-10-07 14:25:00,95.39,95.49,95.36,95.47,24900.0,78.2542,78.3363,78.2296,78.3199,24900.0
2013-10-07 14:30:00,95.49,95.49,95.41,95.45,15800.0,78.3363,78.3363,78.2706,78.3034,15800.0
2013-10-07 14:35:00,95.44,95.5,95.44,95.44,8400.0,78.2952,78.3445,78.2952,78.2952,8400.0
2013-10-07 14:40:00,95.44,95.5,95.43,95.43,12100.0,78.2952,78.3445,78.287,78.287,12100.0
2013-10-07 14:45:00,95.43,95.52,95.42,95.52,13300.0,78.287,78.3609,78.2788,78.3609,13300.0
2013-10-07 14:50:00,95.5,95.52,95.48,95.49,8800.0,78.3445,78.3609,78.3281,78.3363,8800.0
2013-10-07 14:55:00,95.5,95.56,95.5,95.55,12100.0,78.3445,78.3937,78.3445,78.3855,12100.0
2013-10-07 15:00:00,95.54,95.56,95.49,95.51,12100.0,78.3773,78.3937,78.3363,78.3527,12100.0
2013-10-07 15:05:00,95.51,95.52,95.43,95.51,17100.0,78.3527,78.3609,78.287,78.3527,17100.0
2013-10-07 15:10:00,95.52,95.53,95.48,95.48,18200.0,78.3609,78.3691,78.3281,78.3281,18200.0
2013-10-07 15:15:00,95.48,95.5,95.42,95.45,16200.0,78.3281,78.3445,78.2788,78.3034,16200.0
2013-10-07 15:20:00,95.44,95.44,95.37,95.42,33900.0,78.2952,78.2952,78.2378,78.2788,33900.0
2013-10-07 15:25:00,95.42,95.44,95.38,95.4,18000.0,78.2788,78.2952,78.246,78.2624,18000.0
2013-10-07 15:30:00,95.38,95.43,95.38,95.41,23700.0,78.246,78.287,78.246,78.2706,23700.0
2013-10-07 15:35:00,95.4,95.4,95.33,95.34,49300.0,78.2624,78.2624,78.205,78.2132,49300.0
2013-10-07 15:40:00,95.33,95.38,95.31,95.32,38100.0,78.205,78.246,78.1886,78.1968,38100.0
2013-10-07 15:45:00,95.31,95.35,95.21,95.21,55600.0,78.1886,78.2214,78.1066,78.1066,55600.0
2013-10-07 15:50:00,95.22,95.23,95.07,95.17,43500.0,78.1148,78.123,77.9917,78.0737,43500.0
2013-10-07 15:55:00,95.15,95.16,94.97,94.97,71600.0,78.0573,78.0655,77.9097,77.9097,71600.0
2013-10-08 09:30:00,94.8,95.0,94.8,94.86,36900.0,77.7702,77.9343,77.7702,77.8194,36900.0
2013-10-08 09:35:00,94.86,94.86,94.41,94.54,12500.0,77.8194,77.8194,77.4503,77.5569,12500.0
2013-10-08 09:40:00,94.53,94.54,94.36,94.52,14600.0,77.5487,77.5569,77.4093,77.5405,14600.0
2013-10-08 09:45:00,94.53,94.67,94.46,94.47,10000.0,77.5487,77.6636,77.4913,77.4995,10000.0
2013-10-08 09:50:00,94.48,94.78,94.46,94.77,13100.0,77.5077,77.7538,77.4913,77.7456,13100.0
2013-10-08 09:55:00,94.78,94.93,94.7,94.72,12500.0,77.7538,77.8769,77.6882,77.7046,12500.0
2013-10-08 10:00:00,94.73,94.87,94.68,94.71,10200.0,77.7128,77.8276,77.6718,77.6964,10200.0
2013-10-08 10:05:00,94.78,94.83,94.63,94.63,9400.0,77.7538,77.7948,77.6308,77.6308,9400.0
2013-10-08 10:10:00,94.63,94.71,94.54,94.67,9100.0,77.6308,77.6964,77.5569,77.6636,9100.0
2013-10-08 10:15:00,94.67,94.82,94.61,94.81,8500.0,77.6636,77.7866,77.6143,77.7784,8500.0
2013-10-08 10:20:00,94.78,94.88,94.78,94.84,12200.0,77.7538,77.8358,77.7538,77.803,12200.0
2013-10-08 10:25:00,94.85,95.0,94.81,94.81,17200.0,77.8112,77.9343,77.7784,77.7784,17200.0
2013-10-08 10:30:00,94.82,94.87,94.8,94.85,24900.0,77.7866,77.8276,77.7702,77.8112,24900.0
2013-10-08 10:35:00,94.86,94.89,94.8,94.84,16100.0,77.8194,77.844,77.7702,77.803,16100.0
2013-10-08 10:40:00,94.84,94.87,94.8,94.87,15400.0,77.803,77.8276,77.7702,77.8276,15400.0
2013-10-08 10:45:00,94.87,94.87,94.66,94.74,41100.0,77.8276,77.8276,77.6554,77.721,41100.0
2013-10-08 10:50:00,94.77,94.88,94.66,94.66,19400.0,77.7456,77.8358,77.6554,77.6554,19400.0
2013-10-08 10:55:00,94.65,94.65,94.54,94.64,12000.0,77.6472,77.6472,77.5569,77.639,12000.0
2013-10-08 11:00:00,94.64,94.64,94.37,94.47,13900.0,77.639,77.639,77.4175,77.4995,13900.0
2013-10-08 11:05:00,94.47,94.66,94.47,94.66,10600.0,77.4995,77.6554,77.4995,77.6554,10600.0
2013-10-08 11:10:00,94.67,94.67,94.48,94.53,16500.0,77.6636,77.6636,77.5077,77.5487,16500.0
2013-10-08 11:15:00,94.5,94.5,94.32,94.38,10700.0,77.5241,77.5241,77.3764,77.4257,10700.0
2013-10-08 11:20:00,94.41,94.47,94.35,94.38,10600.0,77.4503,77.4995,77.4011,77.4257,10600.0
2013-10-08 11:25:00,94.38,94.44,94.24,94.25,17300.0,77.4257,77.4749,77.3108,77.319,17300.0
2013-10-08 11:30:00,94.25,94.3,94.17,94.18,14100.0,77.319,77.36,77.2534,77.2616,14100.0
2013-10-08 11:35:00,94.15,94.2,94.04,94.04,13200.0,77.237,77.278,77.1467,77.1467,13200.0
2013-10-08 11:40:00,94.04,94.23,94.04,94.15,20200.0,77.1467,77.3026,77.1467,77.237,20200.0
2013-10-08 11:45:00,94.17,94.17,93.94,93.98,9900.0,77.2534,77.2534,77.0647,77.0975,9900.0
2013-10-08 11:50:00,93.97,94.11,93.96,94.02,15400.0,77.0893,77.2042,77.0811,77.1303,15400.0
2013-10-08 11:55:00,94.03,94.08,93.98,94.06,5400.0,77.1385,77.1796,77.0975,77.1631,5400.0
2013-10-08 12:00:00,94.06,94.15,94.0,94.15,10300.0,77.1631,77.237,77.1139,77.237,10300.0
2013-10-08 12:05:00,94.14,94.15,94.02,94.08,18100.0,77.2288,77.237,77.1303,77.1796,18100.0
2013-10-08 12:10:00,94.1,94.13,94.03,94.1,15200.0,77.196,77.2206,77.1385,77.196,15200.0
2013-10-08 12:15:00,94.11,94.11,93.99,94.05,32800.0,77.2042,77.2042,77.1057,77.1549,32800.0
2013-10-08 12:20:00,94.06,94.1,93.97,94.05,18400.0,77.1631,77.196,77.0893,77.1549,18400.0
2013-10-08 12:25:00,94.05,94.16,94.0,94.16,9700.0,77.1549,77.2452,77.1139,77.2452,9700.0
2013-10-08 12:30:00,94.16,94.16,93.95,93.98,17300.0,77.2452,77.2452,77.0729,77.0975,17300.0
2013-10-08 12:35:00,93.99,94.12,93.97,94.07,8300.0,77.1057,77.2124,77.0893,77.1714,8300.0
2013-10-08 12:40:00,94.08,94.27,94.08,94.27,8100.0,77.1796,77.3354,77.1796,77.3354,8100.0
2013-10-08 12:45:00,94.27,94.27,94.11,94.22,7100.0,77.3354,77.3354,77.2042,77.2944,7100.0
2013-10-08 12:50:00,94.22,94.26,94.13,94.13,7000.0,77.2944,77.3272,77.2206,77.2206,7000.0
2013-10-08 12:55:00,94.11,94.36,94.08,94.35,19800.0,77.2042,77.4093,77.1796,77.4011,19800.0
2013-10-08 13:00:00,94.35,94.41,94.21,94.21,18300.0,77.4011,77.4503,77.2862,77.2862,18300.0
2013-10-08 13:05:00,94.2,94.26,94.12,94.14,4000.0,77.278,77.3272,77.2124,77.2288,4000.0
2013-10-08 13:10:00,94.14,94.23,94.07,94.12,5700.0,77.2288,77.3026,77.1714,77.2124,5700.0
2013-10-08 13:15:00,94.13,94.13,94.01,94.04,6500.0,77.2206,77.2206,77.1221,77.1467,6500.0
2013-10-08 13:20:00,94.04,94.07,94.01,94.05,6400.0,77.1467,77.1714,77.1221,77.1549,6400.0
2013-10-08 13:25:00,94.09,94.17,94.05,94.17,8300.0,77.1878,77.2534,77.1549,77.2534,8300.0
2013-10-08 13:30:00,94.17,94.26,94.11,94.13,9700.0,77.2534,77.3272,77.2042,77.2206,9700.0
2013-10-08 13:35:00,94.13,94.14,94.03,94.11,5900.0,77.2206,77.2288,77.1385,77.2042,5900.0
2013-10-08 13:40:00,94.12,94.13,94.01,94.07,6900.0,77.2124,77.2206,77.1221,77.1714,6900.0
2013-10-08 13:45:00,94.09,94.1,93.93,93.97,10600.0,77.1878,77.196,77.0565,77.0893,10600.0
2013-10-08 13:50:00,93.99,94.05,93.99,94.03,6600.0,77.1057,77.1549,77.1057,77.1385,6600.0
2013-10-08 13:55:00,94.04,94.13,93.97,94.02,9800.0,77.1467,77.2206,77.0893,77.1303,9800.0
2013-10-08 14:00:00,94.01,94.03,93.84,93.87,11500.0,77.1221,77.1385,76.9827,77.0073,11500.0
2013-10-08 14:05:00,93.87,93.88,93.76,93.79,11600.0,77.0073,77.0155,76.917,76.9416,11600.0
2013-10-08 14:10:00,93.83,93.85,93.8,93.85,6500.0,76.9745,76.9909,76.9499,76.9909,6500.0
2013-10-08 14:15:00,93.8,93.83,93.69,93.74,9600.0,76.9499,76.9745,76.8596,76.9006,9600.0
2013-10-08 14:20:00,93.74,93.95,93.71,93.92,12700.0,76.9006,77.0729,76.876,77.0483,12700.0
2013-10-08 14:25:00,93.92,94.11,93.89,94.09,13000.0,77.0483,77.2042,77.0237,77.1878,13000.0
2013-10-08 14:30:00,94.09,94.11,93.99,94.02,9500.0,77.1878,77.2042,77.1057,77.1303,9500.0
2013-10-08 14:35:00,94.01,94.11,93.97,94.11,16600.0,77.1221,77.2042,77.0893,77.2042,16600.0
2013-10-08 14:40:00,94.11,94.13,94.03,94.09,14200.0,77.2042,77.2206,77.1385,77.1878,14200.0
2013-10-08 14:45:00,94.09,94.13,94.0,94.11,16800.0,77.1878,77.2206,77.1139,77.2042,16800.0
2013-10-08 14:50:00,94.11,94.12,94.02,94.07,11500.0,77.2042,77.2124,77.1303,77.1714,11500.0
2013-10-08 14:55:00,94.07,94.18,94.05,94.18,13800.0,77.1714,77.2616,77.1549,77.2616,13800.0
2013-10-08 15:00:00,94.17,94.31,94.14,94.25,14500.0,77.2534,77.3682,77.2288,77.319,14500.0
2013-10-08 15:05:00,94.25,94.32,94.18,94.18,17300.0,77.319,77.3764,77.2616,77.2616,17300.0
2013-10-08 15:10:00,94.2,94.22,94.1,94.18,27900.0,77.278,77.2944,77.196,77.2616,27900.0
2013-10-08 15:15:00,94.19,94.29,94.17,94.26,18100.0,77.2698,77.3518,77.2534,77.3272,18100.0
2013-10-08 15:20:00,94.28,94.47,94.28,94.45,21200.0,77.3436,77.4995,77.3436,77.4831,21200.0
2013-10-08 15:25:00,94.45,94.45,94.27,94.3,19200.0,77.4831,77.4831,77.3354,77.36,19200.0
2013-10-08 15:30:00,94.3,94.34,94.18,94.2,20800.0,77.36,77.3928,77.2616,77.278,20800.0
2013-10-08 15:35:00,94.21,94.26,94.17,94.22,19700.0,77.2862,77.3272,77.2534,77.2944,19700.0
2013-10-08 15:40:00,94.22,94.28,94.16,94.23,23600.0,77.2944,77.3436,77.2452,77.3026,23600.0
2013-10-08 15:45:00,94.22,94.23,94.12,94.17,50400.0,77.2944,77.3026,77.2124,77.2534,50400.0
2013-10-08 15:50:00,94.18,94.2,94.04,94.08,38200.0,77.2616,77.278,77.1467,77.1796,38200.0
2013-10-08 15:55:00,94.07,94.17,94.01,94.08,219400.0,77.1714,77.2534,77.1221,77.1796,219400.0
2013-10-09 09:30:00,94.1,94.14,93.93,94.08,26300.0,77.196,77.2288,77.0565,77.1796,26300.0
2013-10-09 09:35:00,94.08,94.42,94.03,94.42,7000.0,77.1796,77.4585,77.1385,77.4585,7000.0
2013-10-09 09:40:00,94.42,94.45,94.19,94.36,8200.0,77.4585,77.4831,77.2698,77.4093,8200.0
2013-10-09 09:45:00,94.38,94.53,94.27,94.29,12200.0,77.4257,77.5487,77.3354,77.3518,12200.0
2013-10-09 09:50:00,94.3,94.3,94.11,94.25,10500.0,77.36,77.36,77.2042,77.319,10500.0
2013-10-09 09:55:00,94.27,94.28,94.14,94.23,18000.0,77.3354,77.3436,77.2288,77.3026,18000.0
2013-10-09 10:00:00,94.23,94.26,93.92,93.92,22500.0,77.3026,77.3272,77.0483,77.0483,22500.0
2013-10-09 10:05:00,93.95,94.25,93.88,94.13,20400.0,77.0729,77.319,77.0155,77.2206,20400.0
2013-10-09 10:10:00,94.07,94.13,93.93,94.07,17000.0,77.1714,77.2206,77.0565,77.1714,17000.0
2013-10-09 10:15:00,94.1,94.24,94.1,94.18,13300.0,77.196,77.3108,77.196,77.2616,13300.0
2013-10-09 10:20:00,94.18,94.43,94.09,94.38,40600.0,77.2616,77.4667,77.1878,77.4257,40600.0
2013-10-09 10:25:00,94.41,94.51,94.25,94.29,31600.0,77.4503,77.5323,77.319,77.3518,31600.0
2013-10-09 10:30:00,94.29,94.45,94.27,94.31,14400.0,77.3518,77.4831,77.3354,77.3682,14400.0
2013-10-09 10:35:00,94.31,94.4,94.28,94.4,15000.0,77.3682,77.4421,77.3436,77.4421,15000.0
2013-10-09 10:40:00,94.4,94.43,94.07,94.1,40400.0,77.4421,77.4667,77.1714,77.196,40400.0
2013-10-09 10:45:00,94.1,94.1,93.7,93.85,20300.0,77.196,77.196,76.8678,76.9909,20300.0
2013-10-09 10:50:00,93.87,94.01,93.69,93.79,24900.0,77.0073,77.1221,76.8596,76.9416,24900.0
2013-10-09 10:55:00,93.75,93.81,93.65,93.65,6500.0,76.9088,76.9581,76.8268,76.8268,6500.0
2013-10-09 11:00:00,93.68,93.91,93.68,93.88,8200.0,76.8514,77.0401,76.8514,77.0155,8200.0
2013-10-09 11:05:00,93.88,93.89,93.64,93.71,10700.0,77.0155,77.0237,76.8186,76.876,10700.0
2013-10-09 11:10:00,93.71,93.71,93.54,93.54,19800.0,76.876,76.876,76.7366,76.7366,19800.0
2013-10-09 11:15:00,93.54,93.55,93.44,93.44,10400.0,76.7366,76.7448,76.6545,76.6545,10400.0
2013-10-09 11:20:00,93.48,93.49,93.36,93.39,15700.0,76.6873,76.6955,76.5889,76.6135,15700.0
2013-10-09 11:25:00,93.38,93.61,93.33,93.57,32300.0,76.6053,76.794,76.5643,76.7612,32300.0
2013-10-09 11:30:00,93.55,93.76,93.53,93.75,6000.0,76.7448,76.917,76.7284,76.9088,6000.0
2013-10-09 11:35:00,93.74,93.76,93.67,93.71,8800.0,76.9006,76.917,76.8432,76.876,8800.0
2013-10-09 11:40:00,93.71,93.9,93.66,93.9,8200.0,76.876,77.0319,76.835,77.0319,8200.0
2013-10-09 11:45:00,93.9,94.06,93.9,94.04,12800.0,77.0319,77.1631,77.0319,77.1467,12800.0
2013-10-09 11:50:00,94.01,94.04,93.9,93.91,9400.0,77.1221,77.1467,77.0319,77.0401,9400.0
2013-10-09 11:55:00,93.89,94.03,93.89,93.98,8700.0,77.0237,77.1385,77.0237,77.0975,8700.0
2013-10-09 12:00:00,94.02,94.1,93.99,94.01,7800.0,77.1303,77.196,77.1057,77.1221,7800.0
2013-10-09 12:05:00,94.01,94.12,93.94,94.02,7800.0,77.1221,77.2124,77.0647,77.1303,7800.0
2013-10-09 12:10:00,94.01,94.22,94.0,94.22,13600.0,77.1221,77.2944,77.1139,77.2944,13600.0
2013-10-09 12:15:00,94.17,94.31,94.17,94.23,17500.0,77.2534,77.3682,77.2534,77.3026,17500.0
2013-10-09 12:20:00,94.18,94.21,94.13,94.13,9500.0,77.2616,77.2862,77.2206,77.2206,9500.0
2013-10-09 12:25:00,94.13,94.22,94.12,94.17,8200.0,77.2206,77.2944,77.2124,77.2534,8200.0
2013-10-09 12:30:00,94.18,94.39,94.18,94.37,23300.0,77.2616,77.4339,77.2616,77.4175,23300.0
2013-10-09 12:35:00,94.37,94.43,94.34,94.34,9500.0,77.4175,77.4667,77.3928,77.3928,9500.0
2013-10-09 12:40:00,94.36,94.4,94.28,94.31,8200.0,77.4093,77.4421,77.3436,77.3682,8200.0
2013-10-09 12:45:00,94.31,94.31,94.25,94.28,9800.0,77.3682,77.3682,77.319,77.3436,9800.0
2013-10-09 12:50:00,94.27,94.33,94.26,94.3,5900.0,77.3354,77.3846,77.3272,77.36,5900.0
2013-10-09 12:55:00,94.33,94.36,94.18,94.2,10300.0,77.3846,77.4093,77.2616,77.278,10300.0
2013-10-09 13:00:00,94.2,94.31,94.2,94.29,11700.0,77.278,77.3682,77.278,77.3518,11700.0
2013-10-09 13:05:00,94.29,94.36,94.29,94.31,4300.0,77.3518,77.4093,77.3518,77.3682,4300.0
2013-10-09 13:10:00,94.32,94.32,94.2,94.29,16300.0,77.3764,77.3764,77.278,77.3518,16300.0
2013-10-09 13:15:00,94.27,94.37,94.26,94.32,4000.0,77.3354,77.4175,77.3272,77.3764,4000.0
2013-10-09 13:20:00,94.32,94.47,94.32,94.47,5900.0,77.3764,77.4995,77.3764,77.4995,5900.0
2013-10-09 13:25:00,94.45,94.6,94.45,94.53,7700.0,77.4831,77.6061,77.4831,77.5487,7700.0
2013-10-09 13:30:00,94.53,94.58,94.5,94.53,7700.0,77.5487,77.5897,77.5241,77.5487,7700.0
2013-10-09 13:35:00,94.48,94.54,94.47,94.49,8200.0,77.5077,77.5569,77.4995,77.5159,8200.0
2013-10-09 13:40:00,94.49,94.62,94.49,94.55,8600.0,77.5159,77.6225,77.5159,77.5651,8600.0
2013-10-09 13:45:00,94.55,94.57,94.51,94.52,11400.0,77.5651,77.5815,77.5323,77.5405,11400.0
2013-10-09 13:50:00,94.5,94.57,94.5,94.53,11500.0,77.5241,77.5815,77.5241,77.5487,11500.0
2013-10-09 13:55:00,94.53,94.53,94.4,94.51,8100.0,77.5487,77.5487,77.4421,77.5323,8100.0
2013-10-09 14:00:00,94.46,94.58,94.38,94.56,10800.0,77.4913,77.5897,77.4257,77.5733,10800.0
2013-10-09 14:05:00,94.55,94.62,94.5,94.59,8900.0,77.5651,77.6225,77.5241,77.5979,8900.0
2013-10-09 14:10:00,94.59,94.6,94.52,94.55,8000.0,77.5979,77.6061,77.5405,77.5651,8000.0
2013-10-09 14:15:00,94.58,94.59,94.5,94.54,8200.0,77.5897,77.5979,77.5241,77.5569,8200.0
2013-10-09 14:20:00,94.52,94.61,94.44,94.48,11700.0,77.5405,77.6143,77.4749,77.5077,11700.0
2013-10-09 14:25:00,94.49,94.56,94.42,94.56,11200.0,77.5159,77.5733,77.4585,77.5733,11200.0
2013-10-09 14:30:00,94.56,94.64,94.49,94.6,16300.0,77.5733,77.639,77.5159,77.6061,16300.0
2013-10-09 14:35:00,94.61,94.61,94.4,94.45,9400.0,77.6143,77.6143,77.4421,77.4831,9400.0
2013-10-09 14:40:00,94.44,94.47,94.36,94.38,8400.0,77.4749,77.4995,77.4093,77.4257,8400.0
2013-10-09 14:45:00,94.41,94.46,94.36,94.45,7800.0,77.4503,77.4913,77.4093,77.4831,7800.0
2013-10-09 14:50:00,94.44,94.53,94.4,94.41,11500.0,77.4749,77.5487,77.4421,77.4503,11500.0
2013-10-09 14:55:00,94.43,94.56,94.43,94.54,4800.0,77.4667,77.5733,77.4667,77.5569,4800.0
2013-10-09 15:00:00,94.54,94.57,94.5,94.53,10000.0,77.5569,77.5815,77.5241,77.5487,10000.0
2013-10-09 15:05:00,94.54,94.55,94.44,94.52,15700.0,77.5569,77.5651,77.4749,77.5405,15700.0
2013-10-09 15:10:00,94.52,94.52,94.44,94.45,8100.0,77.5405,77.5405,77.4749,77.4831,8100.0
2013-10-09 15:15:00,94.42,94.51,94.42,94.46,14000.0,77.4585,77.5323,77.4585,77.4913,14000.0
2013-10-09 15:20:00,94.46,94.46,94.37,94.42,12300.0,77.4913,77.4913,77.4175,77.4585,12300.0
2013-10-09 15:25:00,94.42,94.47,94.36,94.43,14300.0,77.4585,77.4995,77.4093,77.4667,14300.0
2013-10-09 15:30:00,94.41,94.46,94.37,94.41,19600.0,77.4503,77.4913,77.4175,77.4503,19600.0
2013-10-09 15:35:00,94.41,94.41,94.24,94.26,22900.0,77.4503,77.4503,77.3108,77.3272,22900.0
2013-10-09 15:40:00,94.27,94.28,94.18,94.21,23000.0,77.3354,77.3436,77.2616,77.2862,23000.0
2013-10-09 15:45:00,94.21,94.22,94.06,94.12,59200.0,77.2862,77.2944,77.1631,77.2124,59200.0
2013-10-09 15:50:00,94.12,94.23,94.03,94.2,46600.0,77.2124,77.3026,77.1385,77.278,46600.0
2013-10-09 15:55:00,94.2,94.24,94.1,94.11,43300.0,77.278,77.3108,77.196,77.2042,43300.0
2013-10-10 09:30:00,94.85,95.56,94.82,95.56,46900.0,77.8112,78.3937,77.7866,78.3937,46900.0
2013-10-10 09:35:00,95.6,95.77,95.4,95.59,21800.0,78.4265,78.566,78.2624,78.4183,21800.0
2013-10-10 09:40:00,95.59,95.92,95.49,95.52,17700.0,78.4183,78.689,78.3363,78.3609,17700.0
2013-10-10 09:45:00,95.53,95.68,95.24,95.26,19700.0,78.3691,78.4921,78.1312,78.1476,19700.0
2013-10-10 09:50:00,95.29,95.72,95.29,95.56,14700.0,78.1722,78.5249,78.1722,78.3937,14700.0
2013-10-10 09:55:00,95.56,95.8,95.54,95.79,16700.0,78.3937,78.5906,78.3773,78.5824,16700.0
2013-10-10 10:00:00,95.72,95.97,95.69,95.97,14900.0,78.5249,78.73,78.5003,78.73,14900.0
2013-10-10 10:05:00,95.97,95.97,95.81,95.9,12700.0,78.73,78.73,78.5988,78.6726,12700.0
2013-10-10 10:10:00,95.86,95.87,95.69,95.73,26200.0,78.6398,78.648,78.5003,78.5331,26200.0
2013-10-10 10:15:00,95.75,96.0,95.75,95.98,13000.0,78.5496,78.7546,78.5496,78.7382,13000.0
2013-10-10 10:20:00,95.98,96.01,95.92,96.01,5900.0,78.7382,78.7629,78.689,78.7629,5900.0
2013-10-10 10:25:00,96.03,96.13,95.99,96.13,9700.0,78.7793,78.8613,78.7464,78.8613,9700.0
2013-10-10 10:30:00,96.16,96.16,96.06,96.16,12900.0,78.8859,78.8859,78.8039,78.8859,12900.0
2013-10-10 10:35:00,96.15,96.36,96.15,96.32,7300.0,78.8777,79.05,78.8777,79.0172,7300.0
2013-10-10 10:40:00,96.33,96.38,96.17,96.22,10400.0,79.0254,79.0664,78.8941,78.9351,10400.0
2013-10-10 10:45:00,96.21,96.33,96.21,96.24,10700.0,78.9269,79.0254,78.9269,78.9515,10700.0
2013-10-10 10:50:00,96.24,96.34,96.23,96.24,13400.0,78.9515,79.0336,78.9433,78.9515,13400.0
2013-10-10 10:55:00,96.25,96.27,96.17,96.17,35000.0,78.9597,78.9761,78.8941,78.8941,35000.0
2013-10-10 11:00:00,96.09,96.09,95.88,95.98,11400.0,78.8285,78.8285,78.6562,78.7382,11400.0
2013-10-10 11:05:00,96.0,96.06,95.97,96.0,11000.0,78.7546,78.8039,78.73,78.7546,11000.0
2013-10-10 11:10:00,96.04,96.09,95.94,95.97,9500.0,78.7875,78.8285,78.7054,78.73,9500.0
2013-10-10 11:15:00,95.97,96.12,95.97,96.0,13800.0,78.73,78.8531,78.73,78.7546,13800.0
2013-10-10 11:20:00,95.99,96.14,95.99,96.07,9800.0,78.7464,78.8695,78.7464,78.8121,9800.0
2013-10-10 11:25:00,96.01,96.17,95.99,96.1,12000.0,78.7629,78.8941,78.7464,78.8367,12000.0
2013-10-10 11:30:00,96.11,96.15,95.96,96.15,16300.0,78.8449,78.8777,78.7218,78.8777,16300.0
2013-10-10 11:35:00,96.16,96.39,96.12,96.34,14300.0,78.8859,79.0746,78.8531,79.0336,14300.0
2013-10-10 11:40:00,96.38,96.41,96.19,96.29,11500.0,79.0664,79.091,78.9105,78.9926,11500.0
2013-10-10 11:45:00,96.28,96.36,96.22,96.36,4700.0,78.9843,79.05,78.9351,79.05,4700.0
2013-10-10 11:50:00,96.36,96.42,96.3,96.42,4500.0,79.05,79.0992,79.0008,79.0992,4500.0
2013-10-10 11:55:00,96.46,96.53,96.34,96.45,11400.0,79.132,79.1894,79.0336,79.1238,11400.0
2013-10-10 12:00:00,96.43,96.49,96.4,96.45,5400.0,79.1074,79.1566,79.0828,79.1238,5400.0
2013-10-10 12:05:00,96.45,96.51,96.39,96.41,4500.0,79.1238,79.173,79.0746,79.091,4500.0
2013-10-10 12:10:00,96.44,96.44,96.34,96.35,5000.0,79.1156,79.1156,79.0336,79.0418,5000.0
2013-10-10 12:15:00,96.39,96.51,96.33,96.33,3100.0,79.0746,79.173,79.0254,79.0254,3100.0
2013-10-10 12:20:00,96.3,96.4,96.3,96.39,4700.0,79.0008,79.0828,79.0008,79.0746,4700.0
2013-10-10 12:25:00,96.37,96.42,96.33,96.41,3400.0,79.0582,79.0992,79.0254,79.091,3400.0
2013-10-10 12:30:00,96.41,96.42,96.36,96.42,2100.0,79.091,79.0992,79.05,79.0992,2100.0
2013-10-10 12:35:00,96.43,96.46,96.42,96.45,4000.0,79.1074,79.132,79.0992,79.1238,4000.0
2013-10-10 12:40:00,96.45,96.45,96.4,96.4,3700.0,79.1238,79.1238,79.0828,79.0828,3700.0
2013-10-10 12:45:00,96.41,96.42,96.36,96.42,4600.0,79.091,79.0992,79.05,79.0992,4600.0
2013-10-10 12:50:00,96.43,96.45,96.39,96.4,5600.0,79.1074,79.1238,79.0746,79.0828,5600.0
2013-10-10 12:55:00,96.41,96.48,96.4,96.45,5600.0,79.091,79.1484,79.0828,79.1238,5600.0
2013-10-10 13:00:00,96.45,96.5,96.38,96.39,6200.0,79.1238,79.1648,79.0664,79.0746,6200.0
2013-10-10 13:05:00,96.37,96.42,96.32,96.34,7300.0,79.0582,79.0992,79.0172,79.0336,7300.0
2013-10-10 13:10:00,96.33,96.44,96.33,96.36,8000.0,79.0254,79.1156,79.0254,79.05,8000.0
2013-10-10 13:15:00,96.38,96.38,96.25,96.25,9300.0,79.0664,79.0664,78.9597,78.9597,9300.0
2013-10-10 13:20:00,96.25,96.3,96.21,96.27,8100.0,78.9597,79.0008,78.9269,78.9761,8100.0
2013-10-10 13:25:00,96.27,96.3,96.27,96.29,2100.0,78.9761,79.0008,78.9761,78.9926,2100.0
2013-10-10 13:30:00,96.28,96.3,96.23,96.28,14700.0,78.9843,79.0008,78.9433,78.9843,14700.0
2013-10-10 13:35:00,96.28,96.28,96.18,96.22,9700.0,78.9843,78.9843,78.9023,78.9351,9700.0
2013-10-10 13:40:00,96.23,96.28,96.17,96.2,5800.0,78.9433,78.9843,78.8941,78.9187,5800.0
2013-10-10 13:45:00,96.2,96.27,96.19,96.19,7200.0,78.9187,78.9761,78.9105,78.9105,7200.0
2013-10-10 13:50:00,96.19,96.27,96.18,96.27,5300.0,78.9105,78.9761,78.9023,78.9761,5300.0
2013-10-10 13:55:00,96.27,96.32,96.25,96.28,4600.0,78.9761,79.0172,78.9597,78.9843,4600.0
2013-10-10 14:00:00,96.27,96.3,96.23,96.24,4500.0,78.9761,79.0008,78.9433,78.9515,4500.0
2013-10-10 14:05:00,96.23,96.26,96.16,96.23,5300.0,78.9433,78.9679,78.8859,78.9433,5300.0
2013-10-10 14:10:00,96.22,96.25,96.18,96.22,2800.0,78.9351,78.9597,78.9023,78.9351,2800.0
2013-10-10 14:15:00,96.22,96.27,96.18,96.2,4100.0,78.9351,78.9761,78.9023,78.9187,4100.0
2013-10-10 14:20:00,96.19,96.21,96.15,96.18,9200.0,78.9105,78.9269,78.8777,78.9023,9200.0
2013-10-10 14:25:00,96.18,96.2,96.16,96.19,14700.0,78.9023,78.9187,78.8859,78.9105,14700.0
2013-10-10 14:30:00,96.2,96.22,96.17,96.2,24100.0,78.9187,78.9351,78.8941,78.9187,24100.0
2013-10-10 14:35:00,96.21,96.22,96.18,96.18,11200.0,78.9269,78.9351,78.9023,78.9023,11200.0
2013-10-10 14:40:00,96.2,96.23,96.18,96.21,10000.0,78.9187,78.9433,78.9023,78.9269,10000.0
2013-10-10 14:45:00,96.22,96.23,96.18,96.22,7300.0,78.9351,78.9433,78.9023,78.9351,7300.0
2013-10-10 14:50:00,96.22,96.24,96.2,96.23,16500.0,78.9351,78.9515,78.9187,78.9433,16500.0
2013-10-10 14:55:00,96.23,96.24,96.17,96.23,13600.0,78.9433,78.9515,78.8941,78.9433,13600.0
2013-10-10 15:00:00,96.24,96.39,96.22,96.32,20000.0,78.9515,79.0746,78.9351,79.0172,20000.0
2013-10-10 15:05:00,96.35,96.53,96.3,96.49,24700.0,79.0418,79.1894,79.0008,79.1566,24700.0
2013-10-10 15:10:00,96.5,96.76,96.49,96.7,8700.0,79.1648,79.3781,79.1566,79.3289,8700.0
2013-10-10 15:15:00,96.71,96.73,96.62,96.73,37700.0,79.3371,79.3535,79.2633,79.3535,37700.0
2013-10-10 15:20:00,96.73,96.87,96.7,96.82,19200.0,79.3535,79.4684,79.3289,79.4273,19200.0
2013-10-10 15:25:00,96.82,96.88,96.79,96.83,15100.0,79.4273,79.4766,79.4027,79.4355,15100.0
2013-10-10 15:30:00,96.83,96.87,96.76,96.8,30100.0,79.4355,79.4684,79.3781,79.4109,30100.0
2013-10-10 15:35:00,96.84,96.87,96.79,96.82,23700.0,79.4438,79.4684,79.4027,79.4273,23700.0
2013-10-10 15:40:00,96.84,96.91,96.78,96.87,34700.0,79.4438,79.5012,79.3945,79.4684,34700.0
2013-10-10 15:45:00,96.86,96.94,96.83,96.9,41300.0,79.4602,79.5258,79.4355,79.493,41300.0
2013-10-10 15:50:00,96.9,96.97,96.87,96.93,43600.0,79.493,79.5504,79.4684,79.5176,43600.0
2013-10-10 15:55:00,96.92,97.11,96.87,97.08,82400.0,79.5094,79.6652,79.4684,79.6406,82400.0
2013-10-11 09:30:00,97.15,97.41,97.12,97.4,31000.0,79.6981,79.9114,79.6735,79.9032,31000.0
2013-10-11 09:35:00,97.41,97.43,97.19,97.22,13700.0,79.9114,79.9278,79.7309,79.7555,13700.0
2013-10-11 09:40:00,97.21,97.24,97.06,97.19,11900.0,79.7473,79.7719,79.6242,79.7309,11900.0
2013-10-11 09:45:00,97.26,97.41,97.25,97.28,9400.0,79.7883,79.9114,79.7801,79.8047,9400.0
2013-10-11 09:50:00,97.29,97.38,97.26,97.32,5800.0,79.8129,79.8867,79.7883,79.8375,5800.0
2013-10-11 09:55:00,97.33,97.65,97.31,97.65,10500.0,79.8457,80.1082,79.8293,80.1082,10500.0
2013-10-11 10:00:00,97.65,97.72,97.54,97.62,11300.0,80.1082,80.1657,80.018,80.0836,11300.0
2013-10-11 10:05:00,97.64,97.79,97.59,97.78,9500.0,80.1,80.2231,80.059,80.2149,9500.0
2013-10-11 10:10:00,97.78,97.78,97.62,97.67,8500.0,80.2149,80.2149,80.0836,80.1246,8500.0
2013-10-11 10:15:00,97.75,97.81,97.63,97.67,7500.0,80.1903,80.2395,80.0918,80.1246,7500.0
2013-10-11 10:20:00,97.67,97.77,97.65,97.76,6800.0,80.1246,80.2067,80.1082,80.1985,6800.0
2013-10-11 10:25:00,97.78,97.83,97.71,97.79,12400.0,80.2149,80.2559,80.1575,80.2231,12400.0
2013-10-11 10:30:00,97.8,97.8,97.7,97.72,8200.0,80.2313,80.2313,80.1493,80.1657,8200.0
2013-10-11 10:35:00,97.8,97.81,97.72,97.75,24600.0,80.2313,80.2395,80.1657,80.1903,24600.0
2013-10-11 10:40:00,97.78,97.86,97.75,97.75,10200.0,80.2149,80.2805,80.1903,80.1903,10200.0
2013-10-11 10:45:00,97.75,97.78,97.64,97.64,4800.0,80.1903,80.2149,80.1,80.1,4800.0
2013-10-11 10:50:00,97.65,97.73,97.65,97.66,5600.0,80.1082,80.1739,80.1082,80.1164,5600.0
2013-10-11 10:55:00,97.68,97.76,97.66,97.76,4800.0,80.1329,80.1985,80.1164,80.1985,4800.0
2013-10-11 11:00:00,97.76,97.77,97.65,97.69,9400.0,80.1985,80.2067,80.1082,80.1411,9400.0
2013-10-11 11:05:00,97.7,97.83,97.7,97.79,7500.0,80.1493,80.2559,80.1493,80.2231,7500.0
2013-10-11 11:10:00,97.77,97.88,97.77,97.85,5100.0,80.2067,80.2969,80.2067,80.2723,5100.0
2013-10-11 11:15:00,97.86,97.89,97.67,97.7,8000.0,80.2805,80.3051,80.1246,80.1493,8000.0
2013-10-11 11:20:00,97.71,97.85,97.71,97.84,5100.0,80.1575,80.2723,80.1575,80.2641,5100.0
2013-10-11 11:25:00,97.84,97.91,97.75,97.75,7000.0,80.2641,80.3215,80.1903,80.1903,7000.0
2013-10-11 11:30:00,97.77,97.86,97.75,97.82,8400.0,80.2067,80.2805,80.1903,80.2477,8400.0
2013-10-11 11:35:00,97.82,98.0,97.82,97.91,9200.0,80.2477,80.3954,80.2477,80.3215,9200.0
2013-10-11 11:40:00,97.92,98.0,97.91,97.92,7400.0,80.3297,80.3954,80.3215,80.3297,7400.0
2013-10-11 11:45:00,97.92,97.97,97.86,97.93,5700.0,80.3297,80.3708,80.2805,80.3379,5700.0
2013-10-11 11:50:00,97.93,97.96,97.86,97.92,6100.0,80.3379,80.3626,80.2805,80.3297,6100.0
2013-10-11 11:55:00,97.92,98.02,97.88,97.98,4100.0,80.3297,80.4118,80.2969,80.379,4100.0
2013-10-11 12:00:00,97.98,98.16,97.96,98.12,8500.0,80.379,80.5266,80.3626,80.4938,8500.0
2013-10-11 12:05:00,98.12,98.16,98.04,98.11,6200.0,80.4938,80.5266,80.4282,80.4856,6200.0
2013-10-11 12:10:00,98.12,98.12,97.96,98.05,4200.0,80.4938,80.4938,80.3626,80.4364,4200.0
2013-10-11 12:15:00,98.05,98.15,98.04,98.15,6100.0,80.4364,80.5184,80.4282,80.5184,6100.0
2013-10-11 12:20:00,98.17,98.21,98.11,98.11,6000.0,80.5348,80.5676,80.4856,80.4856,6000.0
2013-10-11 12:25:00,98.09,98.17,98.09,98.1,4300.0,80.4692,80.5348,80.4692,80.4774,4300.0
2013-10-11 12:30:00,98.08,98.17,98.08,98.11,3400.0,80.461,80.5348,80.461,80.4856,3400.0
2013-10-11 12:35:00,98.13,98.14,98.09,98.12,3300.0,80.502,80.5102,80.4692,80.4938,3300.0
2013-10-11 12:40:00,98.12,98.29,98.12,98.29,16900.0,80.4938,80.6333,80.4938,80.6333,16900.0
2013-10-11 12:45:00,98.28,98.32,98.22,98.25,9000.0,80.6251,80.6579,80.5758,80.6005,9000.0
2013-10-11 12:50:00,98.26,98.31,98.24,98.24,4300.0,80.6087,80.6497,80.5923,80.5923,4300.0
2013-10-11 12:55:00,98.21,98.29,98.21,98.25,6000.0,80.5676,80.6333,80.5676,80.6005,6000.0
2013-10-11 13:00:00,98.25,98.31,98.22,98.3,12200.0,80.6005,80.6497,80.5758,80.6415,12200.0
2013-10-11 13:05:00,98.3,98.35,98.26,98.34,5000.0,80.6415,80.6825,80.6087,80.6743,5000.0
2013-10-11 13:10:00,98.34,98.35,98.29,98.35,7700.0,80.6743,80.6825,80.6333,80.6825,7700.0
2013-10-11 13:15:00,98.34,98.35,98.28,98.34,11600.0,80.6743,80.6825,80.6251,80.6743,11600.0
2013-10-11 13:20:00,98.35,98.37,98.32,98.35,12800.0,80.6825,80.6989,80.6579,80.6825,12800.0
2013-10-11 13:25:00,98.35,98.39,98.34,98.34,6600.0,80.6825,80.7153,80.6743,80.6743,6600.0
2013-10-11 13:30:00,98.34,98.38,98.33,98.38,7000.0,80.6743,80.7071,80.6661,80.7071,7000.0
2013-10-11 13:35:00,98.39,98.41,98.34,98.35,5300.0,80.7153,80.7317,80.6743,80.6825,5300.0
2013-10-11 13:40:00,98.35,98.35,98.24,98.24,14200.0,80.6825,80.6825,80.5923,80.5923,14200.0
2013-10-11 13:45:00,98.25,98.29,98.24,98.26,5600.0,80.6005,80.6333,80.5923,80.6087,5600.0
2013-10-11 13:50:00,98.26,98.3,98.25,98.28,6600.0,80.6087,80.6415,80.6005,80.6251,6600.0
2013-10-11 13:55:00,98.28,98.34,98.24,98.34,10900.0,80.6251,80.6743,80.5923,80.6743,10900.0
2013-10-11 14:00:00,98.35,98.37,98.31,98.33,17800.0,80.6825,80.6989,80.6497,80.6661,17800.0
2013-10-11 14:05:00,98.33,98.4,98.33,98.36,4800.0,80.6661,80.7235,80.6661,80.6907,4800.0
2013-10-11 14:10:00,98.36,98.38,98.32,98.37,7700.0,80.6907,80.7071,80.6579,80.6989,7700.0
2013-10-11 14:15:00,98.37,98.38,98.31,98.35,11000.0,80.6989,80.7071,80.6497,80.6825,11000.0
2013-10-11 14:20:00,98.36,98.36,98.32,98.35,9300.0,80.6907,80.6907,80.6579,80.6825,9300.0
2013-10-11 14:25:00,98.36,98.36,98.32,98.35,4600.0,80.6907,80.6907,80.6579,80.6825,4600.0
2013-10-11 14:30:00,98.35,98.35,98.29,98.3,6300.0,80.6825,80.6825,80.6333,80.6415,6300.0
2013-10-11 14:35:00,98.3,98.33,98.26,98.26,8400.0,80.6415,80.6661,80.6087,80.6087,8400.0
2013-10-11 14:40:00,98.26,98.33,98.26,98.33,6800.0,80.6087,80.6661,80.6087,80.6661,6800.0
2013-10-11 14:45:00,98.34,98.41,98.33,98.39,14700.0,80.6743,80.7317,80.6661,80.7153,14700.0
2013-10-11 14:50:00,98.39,98.39,98.33,98.34,8300.0,80.7153,80.7153,80.6661,80.6743,8300.0
2013-10-11 14:55:00,98.34,98.36,98.3,98.36,6400.0,80.6743,80.6907,80.6415,80.6907,6400.0
2013-10-11 15:00:00,98.36,98.37,98.28,98.29,18400.0,80.6907,80.6989,80.6251,80.6333,18400.0
2013-10-11 15:05:00,98.29,98.31,98.26,98.28,17200.0,80.6333,80.6497,80.6087,80.6251,17200.0
2013-10-11 15:10:00,98.31,98.35,98.2,98.22,17200.0,80.6497,80.6825,80.5594,80.5758,17200.0
2013-10-11 15:15:00,98.23,98.23,98.13,98.13,11600.0,80.5841,80.5841,80.502,80.502,11600.0
2013-10-11 15:20:00,98.12,98.19,98.09,98.15,8900.0,80.4938,80.5512,80.4692,80.5184,8900.0
2013-10-11 15:25:00,98.15,98.19,98.1,98.14,11900.0,80.5184,80.5512,80.4774,80.5102,11900.0
2013-10-11 15:30:00,98.16,98.24,98.12,98.13,17200.0,80.5266,80.5923,80.4938,80.502,17200.0
2013-10-11 15:35:00,98.14,98.19,98.1,98.1,22400.0,80.5102,80.5512,80.4774,80.4774,22400.0
2013-10-11 15:40:00,98.1,98.17,98.1,98.15,24000.0,80.4774,80.5348,80.4774,80.5184,24000.0
2013-10-11 15:45:00,98.15,98.15,98.09,98.09,31000.0,80.5184,80.5184,80.4692,80.4692,31000.0
2013-10-11 15:50:00,98.1,98.11,98.06,98.11,37900.0,80.4774,80.4856,80.4446,80.4856,37900.0
2013-10-11 15:55:00,98.11,98.37,98.1,98.36,58200.0,80.4856,80.6989,80.4774,80.6907,58200.0
2013-10-14 09:30:00,97.7,97.7,97.16,97.37,31900.0,80.1493,80.1493,79.7063,79.8785,31900.0
2013-10-14 09:35:00,97.53,97.97,97.4,97.75,11900.0,80.0098,80.3708,79.9032,80.1903,11900.0
2013-10-14 09:40:00,97.76,97.76,97.62,97.71,6800.0,80.1985,80.1985,80.0836,80.1575,6800.0
2013-10-14 09:45:00,97.71,97.71,97.37,97.38,13300.0,80.1575,80.1575,79.8785,79.8867,13300.0
2013-10-14 09:50:00,97.38,97.69,97.38,97.62,10800.0,79.8867,80.1411,79.8867,80.0836,10800.0
2013-10-14 09:55:00,97.67,97.89,97.55,97.86,12600.0,80.1246,80.3051,80.0262,80.2805,12600.0
2013-10-14 10:00:00,97.88,97.95,97.81,97.88,9700.0,80.2969,80.3544,80.2395,80.2969,9700.0
2013-10-14 10:05:00,97.88,97.99,97.88,97.91,20300.0,80.2969,80.3872,80.2969,80.3215,20300.0
2013-10-14 10:10:00,97.92,98.13,97.87,98.07,13300.0,80.3297,80.502,80.2887,80.4528,13300.0
2013-10-14 10:15:00,98.07,98.13,98.03,98.03,10700.0,80.4528,80.502,80.42,80.42,10700.0
2013-10-14 10:20:00,98.03,98.16,98.03,98.14,6300.0,80.42,80.5266,80.42,80.5102,6300.0
2013-10-14 10:25:00,98.14,98.23,98.14,98.23,10400.0,80.5102,80.5841,80.5102,80.5841,10400.0
2013-10-14 10:30:00,98.22,98.22,98.05,98.05,7800.0,80.5758,80.5758,80.4364,80.4364,7800.0
2013-10-14 10:35:00,98.05,98.16,98.01,98.16,8600.0,80.4364,80.5266,80.4036,80.5266,8600.0
2013-10-14 10:40:00,98.16,98.16,98.04,98.04,7600.0,80.5266,80.5266,80.4282,80.4282,7600.0
2013-10-14 10:45:00,98.04,98.14,98.02,98.09,10900.0,80.4282,80.5102,80.4118,80.4692,10900.0
2013-10-14 10:50:00,98.09,98.16,98.08,98.14,12800.0,80.4692,80.5266,80.461,80.5102,12800.0
2013-10-14 10:55:00,98.14,98.27,98.1,98.21,7800.0,80.5102,80.6169,80.4774,80.5676,7800.0
2013-10-14 11:00:00,98.21,98.25,98.14,98.16,6300.0,80.5676,80.6005,80.5102,80.5266,6300.0
2013-10-14 11:05:00,98.16,98.28,98.14,98.28,4400.0,80.5266,80.6251,80.5102,80.6251,4400.0
2013-10-14 11:10:00,98.28,98.33,98.26,98.26,5700.0,80.6251,80.6661,80.6087,80.6087,5700.0
2013-10-14 11:15:00,98.26,98.26,98.17,98.22,4500.0,80.6087,80.6087,80.5348,80.5758,4500.0
2013-10-14 11:20:00,98.23,98.24,98.21,98.23,3800.0,80.5841,80.5923,80.5676,80.5841,3800.0
2013-10-14 11:25:00,98.23,98.34,98.21,98.29,20900.0,80.5841,80.6743,80.5676,80.6333,20900.0
2013-10-14 11:30:00,98.29,98.36,98.27,98.32,6000.0,80.6333,80.6907,80.6169,80.6579,6000.0
2013-10-14 11:35:00,98.32,98.47,98.32,98.38,13000.0,80.6579,80.7809,80.6579,80.7071,13000.0
2013-10-14 11:40:00,98.39,98.42,98.37,98.4,6800.0,80.7153,80.7399,80.6989,80.7235,6800.0
2013-10-14 11:45:00,98.42,98.47,98.4,98.46,6100.0,80.7399,80.7809,80.7235,80.7727,6100.0
2013-10-14 11:50:00,98.43,98.56,98.43,98.53,6400.0,80.7481,80.8548,80.7481,80.8302,6400.0
2013-10-14 11:55:00,98.54,98.67,98.54,98.58,6100.0,80.8384,80.945,80.8384,80.8712,6100.0
2013-10-14 12:00:00,98.58,98.62,98.5,98.62,6200.0,80.8712,80.904,80.8055,80.904,6200.0
2013-10-14 12:05:00,98.62,98.62,98.53,98.56,4800.0,80.904,80.904,80.8302,80.8548,4800.0
2013-10-14 12:10:00,98.56,98.58,98.44,98.44,6500.0,80.8548,80.8712,80.7563,80.7563,6500.0
2013-10-14 12:15:00,98.44,98.53,98.43,98.53,1900.0,80.7563,80.8302,80.7481,80.8302,1900.0
2013-10-14 12:20:00,98.53,98.56,98.49,98.49,4900.0,80.8302,80.8548,80.7973,80.7973,4900.0
2013-10-14 12:25:00,98.48,98.52,98.42,98.42,7300.0,80.7891,80.822,80.7399,80.7399,7300.0
2013-10-14 12:30:00,98.43,98.59,98.43,98.53,5500.0,80.7481,80.8794,80.7481,80.8302,5500.0
2013-10-14 12:35:00,98.53,98.66,98.53,98.61,5100.0,80.8302,80.9368,80.8302,80.8958,5100.0
2013-10-14 12:40:00,98.63,98.63,98.46,98.46,6500.0,80.9122,80.9122,80.7727,80.7727,6500.0
2013-10-14 12:45:00,98.46,98.5,98.44,98.5,5100.0,80.7727,80.8055,80.7563,80.8055,5100.0
2013-10-14 12:50:00,98.52,98.6,98.52,98.57,6000.0,80.822,80.8876,80.822,80.863,6000.0
2013-10-14 12:55:00,98.57,98.57,98.5,98.56,5600.0,80.863,80.863,80.8055,80.8548,5600.0
2013-10-14 13:00:00,98.56,98.59,98.52,98.59,5400.0,80.8548,80.8794,80.822,80.8794,5400.0
2013-10-14 13:05:00,98.59,98.66,98.59,98.61,3600.0,80.8794,80.9368,80.8794,80.8958,3600.0
2013-10-14 13:10:00,98.61,98.75,98.61,98.73,6600.0,80.8958,81.0106,80.8958,80.9942,6600.0
2013-10-14 13:15:00,98.73,98.75,98.71,98.72,4100.0,80.9942,81.0106,80.9778,80.986,4100.0
2013-10-14 13:20:00,98.72,98.75,98.72,98.72,2800.0,80.986,81.0106,80.986,80.986,2800.0
2013-10-14 13:25:00,98.75,98.8,98.75,98.76,5700.0,81.0106,81.0517,81.0106,81.0188,5700.0
2013-10-14 13:30:00,98.76,98.76,98.66,98.69,5800.0,81.0188,81.0188,80.9368,80.9614,5800.0
2013-10-14 13:35:00,98.69,98.77,98.68,98.77,4600.0,80.9614,81.027,80.9532,81.027,4600.0
2013-10-14 13:40:00,98.79,98.84,98.77,98.81,4500.0,81.0435,81.0845,81.027,81.0599,4500.0
2013-10-14 13:45:00,98.83,98.84,98.66,98.66,6900.0,81.0763,81.0845,80.9368,80.9368,6900.0
2013-10-14 13:50:00,98.65,98.74,98.65,98.74,4000.0,80.9286,81.0024,80.9286,81.0024,4000.0
2013-10-14 13:55:00,98.75,98.77,98.69,98.77,4400.0,81.0106,81.027,80.9614,81.027,4400.0
2013-10-14 14:00:00,98.76,98.88,98.71,98.87,10200.0,81.0188,81.1173,80.9778,81.1091,10200.0
2013-10-14 14:05:00,98.89,98.99,98.89,98.94,6600.0,81.1255,81.2075,81.1255,81.1665,6600.0
2013-10-14 14:10:00,98.91,98.91,98.75,98.76,5300.0,81.1419,81.1419,81.0106,81.0188,5300.0
2013-10-14 14:15:00,98.76,98.93,98.76,98.93,3600.0,81.0188,81.1583,81.0188,81.1583,3600.0
2013-10-14 14:20:00,98.93,98.95,98.87,98.87,6200.0,81.1583,81.1747,81.1091,81.1091,6200.0
2013-10-14 14:25:00,98.86,98.88,98.83,98.83,5400.0,81.1009,81.1173,81.0763,81.0763,5400.0
2013-10-14 14:30:00,98.82,98.91,98.8,98.9,8700.0,81.0681,81.1419,81.0517,81.1337,8700.0
2013-10-14 14:35:00,98.91,98.97,98.88,98.88,6600.0,81.1419,81.1911,81.1173,81.1173,6600.0
2013-10-14 14:40:00,98.89,98.91,98.66,98.73,12200.0,81.1255,81.1419,80.9368,80.9942,12200.0
2013-10-14 14:45:00,98.74,98.85,98.74,98.85,7100.0,81.0024,81.0927,81.0024,81.0927,7100.0
2013-10-14 14:50:00,98.85,98.88,98.81,98.81,7500.0,81.0927,81.1173,81.0599,81.0599,7500.0
2013-10-14 14:55:00,98.81,98.86,98.79,98.86,5800.0,81.0599,81.1009,81.0435,81.1009,5800.0
2013-10-14 15:00:00,98.86,98.93,98.79,98.93,6800.0,81.1009,81.1583,81.0435,81.1583,6800.0
2013-10-14 15:05:00,98.93,99.03,98.9,99.03,11900.0,81.1583,81.2403,81.1337,81.2403,11900.0
2013-10-14 15:10:00,99.03,99.03,98.93,98.99,13100.0,81.2403,81.2403,81.1583,81.2075,13100.0
2013-10-14 15:15:00,98.96,98.99,98.91,98.92,7600.0,81.1829,81.2075,81.1419,81.1501,7600.0
2013-10-14 15:20:00,98.92,98.92,98.87,98.88,7600.0,81.1501,81.1501,81.1091,81.1173,7600.0
2013-10-14 15:25:00,98.89,98.96,98.85,98.96,8000.0,81.1255,81.1829,81.0927,81.1829,8000.0
2013-10-14 15:30:00,98.96,98.98,98.88,98.88,13100.0,81.1829,81.1993,81.1173,81.1173,13100.0
2013-10-14 15:35:00,98.89,98.94,98.73,98.73,15900.0,81.1255,81.1665,80.9942,80.9942,15900.0
2013-10-14 15:40:00,98.72,98.84,98.7,98.82,13600.0,80.986,81.0845,80.9696,81.0681,13600.0
2013-10-14 15:45:00,98.82,98.83,98.62,98.68,21300.0,81.0681,81.0763,80.904,80.9532,21300.0
2013-10-14 15:50:00,98.66,98.68,98.6,98.68,21100.0,80.9368,80.9532,80.8876,80.9532,21100.0
2013-10-14 15:55:00,98.67,98.82,98.64,98.81,52600.0,80.945,81.0681,80.9204,81.0599,52600.0
2013-10-15 09:30:00,98.83,98.91,98.59,98.59,24900.0,81.0763,81.1419,80.8794,80.8794,24900.0
2013-10-15 09:35:00,98.61,98.79,98.53,98.55,14200.0,80.8958,81.0435,80.8302,80.8466,14200.0
2013-10-15 09:40:00,98.51,98.51,98.21,98.31,10300.0,80.8138,80.8138,80.5676,80.6497,10300.0
2013-10-15 09:45:00,98.32,98.41,98.17,98.27,36700.0,80.6579,80.7317,80.5348,80.6169,36700.0
2013-10-15 09:50:00,98.27,98.37,98.17,98.17,13300.0,80.6169,80.6989,80.5348,80.5348,13300.0
2013-10-15 09:55:00,98.24,98.34,98.18,98.34,8000.0,80.5923,80.6743,80.543,80.6743,8000.0
2013-10-15 10:00:00,98.37,98.54,98.24,98.47,59000.0,80.6989,80.8384,80.5923,80.7809,59000.0
2013-10-15 10:05:00,98.47,98.73,98.47,98.7,13000.0,80.7809,80.9942,80.7809,80.9696,13000.0
2013-10-15 10:10:00,98.68,98.84,98.68,98.76,11500.0,80.9532,81.0845,80.9532,81.0188,11500.0
2013-10-15 10:15:00,98.83,98.91,98.64,98.64,10100.0,81.0763,81.1419,80.9204,80.9204,10100.0
2013-10-15 10:20:00,98.65,98.68,98.52,98.58,9000.0,80.9286,80.9532,80.822,80.8712,9000.0
2013-10-15 10:25:00,98.57,98.57,98.44,98.52,8200.0,80.863,80.863,80.7563,80.822,8200.0
2013-10-15 10:30:00,98.52,98.54,98.36,98.37,10800.0,80.822,80.8384,80.6907,80.6989,10800.0
2013-10-15 10:35:00,98.37,98.43,98.34,98.43,11200.0,80.6989,80.7481,80.6743,80.7481,11200.0
2013-10-15 10:40:00,98.43,98.43,98.07,98.15,17400.0,80.7481,80.7481,80.4528,80.5184,17400.0
2013-10-15 10:45:00,98.17,98.24,98.14,98.23,13900.0,80.5348,80.5923,80.5102,80.5841,13900.0
2013-10-15 10:50:00,98.22,98.22,98.06,98.06,8500.0,80.5758,80.5758,80.4446,80.4446,8500.0
2013-10-15 10:55:00,98.04,98.05,98.01,98.04,8600.0,80.4282,80.4364,80.4036,80.4282,8600.0
2013-10-15 11:00:00,98.03,98.29,98.0,98.1,31100.0,80.42,80.6333,80.3954,80.4774,31100.0
2013-10-15 11:05:00,98.09,98.14,97.99,98.07,13800.0,80.4692,80.5102,80.3872,80.4528,13800.0
2013-10-15 11:10:00,98.07,98.48,97.96,98.35,21300.0,80.4528,80.7891,80.3626,80.6825,21300.0
2013-10-15 11:15:00,98.34,98.47,98.29,98.47,10000.0,80.6743,80.7809,80.6333,80.7809,10000.0
2013-10-15 11:20:00,98.48,98.55,98.48,98.53,13100.0,80.7891,80.8466,80.7891,80.8302,13100.0
2013-10-15 11:25:00,98.53,98.57,98.43,98.43,5600.0,80.8302,80.863,80.7481,80.7481,5600.0
2013-10-15 11:30:00,98.41,98.44,98.29,98.29,9600.0,80.7317,80.7563,80.6333,80.6333,9600.0
2013-10-15 11:35:00,98.3,98.32,98.12,98.12,5500.0,80.6415,80.6579,80.4938,80.4938,5500.0
2013-10-15 11:40:00,98.12,98.16,98.06,98.07,4200.0,80.4938,80.5266,80.4446,80.4528,4200.0
2013-10-15 11:45:00,98.07,98.12,97.97,98.02,13300.0,80.4528,80.4938,80.3708,80.4118,13300.0
2013-10-15 11:50:00,98.05,98.11,98.04,98.09,3500.0,80.4364,80.4856,80.4282,80.4692,3500.0
2013-10-15 11:55:00,98.1,98.11,97.99,97.99,9400.0,80.4774,80.4856,80.3872,80.3872,9400.0
2013-10-15 12:00:00,97.98,98.03,97.93,98.03,7400.0,80.379,80.42,80.3379,80.42,7400.0
2013-10-15 12:05:00,98.03,98.09,97.96,98.08,6300.0,80.42,80.4692,80.3626,80.461,6300.0
2013-10-15 12:10:00,98.07,98.12,97.98,97.98,15300.0,80.4528,80.4938,80.379,80.379,15300.0
2013-10-15 12:15:00,97.98,98.0,97.88,97.91,4500.0,80.379,80.3954,80.2969,80.3215,4500.0
2013-10-15 12:20:00,97.94,98.01,97.9,98.0,5400.0,80.3461,80.4036,80.3133,80.3954,5400.0
2013-10-15 12:25:00,98.0,98.01,97.95,97.95,6900.0,80.3954,80.4036,80.3544,80.3544,6900.0
2013-10-15 12:30:00,97.96,98.02,97.95,98.01,6500.0,80.3626,80.4118,80.3544,80.4036,6500.0
2013-10-15 12:35:00,98.01,98.01,97.92,97.92,6100.0,80.4036,80.4036,80.3297,80.3297,6100.0
2013-10-15 12:40:00,97.9,97.93,97.87,97.89,11600.0,80.3133,80.3379,80.2887,80.3051,11600.0
2013-10-15 12:45:00,97.88,97.88,97.85,97.87,9600.0,80.2969,80.2969,80.2723,80.2887,9600.0
2013-10-15 12:50:00,97.87,97.87,97.82,97.87,10600.0,80.2887,80.2887,80.2477,80.2887,10600.0
2013-10-15 12:55:00,97.87,97.89,97.77,97.79,10200.0,80.2887,80.3051,80.2067,80.2231,10200.0
2013-10-15 13:00:00,97.8,97.82,97.75,97.78,6000.0,80.2313,80.2477,80.1903,80.2149,6000.0
2013-10-15 13:05:00,97.78,97.83,97.75,97.8,5600.0,80.2149,80.2559,80.1903,80.2313,5600.0
2013-10-15 13:10:00,97.81,97.81,97.73,97.78,12200.0,80.2395,80.2395,80.1739,80.2149,12200.0
2013-10-15 13:15:00,97.78,97.78,97.69,97.72,12300.0,80.2149,80.2149,80.1411,80.1657,12300.0
2013-10-15 13:20:00,97.72,97.72,97.67,97.67,6500.0,80.1657,80.1657,80.1246,80.1246,6500.0
2013-10-15 13:25:00,97.67,97.67,97.58,97.58,5800.0,80.1246,80.1246,80.0508,80.0508,5800.0
2013-10-15 13:30:00,97.58,97.7,97.56,97.69,6100.0,80.0508,80.1493,80.0344,80.1411,6100.0
2013-10-15 13:35:00,97.69,97.71,97.58,97.58,4800.0,80.1411,80.1575,80.0508,80.0508,4800.0
2013-10-15 13:40:00,97.58,97.66,97.54,97.64,10100.0,80.0508,80.1164,80.018,80.1,10100.0
2013-10-15 13:45:00,97.64,97.66,97.62,97.62,13500.0,80.1,80.1164,80.0836,80.0836,13500.0
2013-10-15 13:50:00,97.62,97.66,97.59,97.64,10700.0,80.0836,80.1164,80.059,80.1,10700.0
2013-10-15 13:55:00,97.64,97.69,97.61,97.69,9300.0,80.1,80.1411,80.0754,80.1411,9300.0
2013-10-15 14:00:00,97.69,97.79,97.69,97.73,10600.0,80.1411,80.2231,80.1411,80.1739,10600.0
2013-10-15 14:05:00,97.72,97.76,97.71,97.73,8800.0,80.1657,80.1985,80.1575,80.1739,8800.0
2013-10-15 14:10:00,97.73,97.73,97.62,97.71,10300.0,80.1739,80.1739,80.0836,80.1575,10300.0
2013-10-15 14:15:00,97.71,97.81,97.69,97.74,10700.0,80.1575,80.2395,80.1411,80.1821,10700.0
2013-10-15 14:20:00,97.75,97.78,97.56,97.56,12000.0,80.1903,80.2149,80.0344,80.0344,12000.0
2013-10-15 14:25:00,97.56,97.66,97.51,97.63,15100.0,80.0344,80.1164,79.9934,80.0918,15100.0
2013-10-15 14:30:00,97.62,97.62,97.5,97.52,11300.0,80.0836,80.0836,79.9852,80.0016,11300.0
2013-10-15 14:35:00,97.5,97.5,97.16,97.36,24200.0,79.9852,79.9852,79.7063,79.8703,24200.0
2013-10-15 14:40:00,97.36,97.46,97.3,97.45,10700.0,79.8703,79.9524,79.8211,79.9442,10700.0
2013-10-15 14:45:00,97.44,97.45,97.15,97.35,17900.0,79.936,79.9442,79.6981,79.8621,17900.0
2013-10-15 14:50:00,97.33,97.46,97.33,97.41,10000.0,79.8457,79.9524,79.8457,79.9114,10000.0
2013-10-15 14:55:00,97.37,97.5,97.36,97.45,8000.0,79.8785,79.9852,79.8703,79.9442,8000.0
2013-10-15 15:00:00,97.45,97.52,97.37,97.39,7900.0,79.9442,80.0016,79.8785,79.8949,7900.0
2013-10-15 15:05:00,97.39,97.61,97.35,97.61,20700.0,79.8949,80.0754,79.8621,80.0754,20700.0
2013-10-15 15:10:00,97.64,97.68,97.59,97.62,17600.0,80.1,80.1329,80.059,80.0836,17600.0
2013-10-15 15:15:00,97.62,97.64,97.54,97.63,11100.0,80.0836,80.1,80.018,80.0918,11100.0
2013-10-15 15:20:00,97.64,97.67,97.56,97.6,16400.0,80.1,80.1246,80.0344,80.0672,16400.0
2013-10-15 15:25:00,97.62,97.69,97.57,97.69,17200.0,80.0836,80.1411,80.0426,80.1411,17200.0
2013-10-15 15:30:00,97.68,97.68,97.56,97.63,14600.0,80.1329,80.1329,80.0344,80.0918,14600.0
2013-10-15 15:35:00,97.63,97.64,97.55,97.57,18200.0,80.0918,80.1,80.0262,80.0426,18200.0
2013-10-15 15:40:00,97.58,97.59,97.42,97.42,14400.0,80.0508,80.059,79.9196,79.9196,14400.0
2013-10-15 15:45:00,97.43,97.44,97.37,97.43,33700.0,79.9278,79.936,79.8785,79.9278,33700.0
2013-10-15 15:50:00,97.43,97.45,97.34,97.44,23200.0,79.9278,79.9442,79.8539,79.936,23200.0
2013-10-15 15:55:00,97.43,97.57,97.35,97.36,63000.0,79.9278,80.0426,79.8621,79.8703,63000.0
2013-10-16 09:30:00,98.02,98.16,97.94,97.94,31100.0,80.4118,80.5266,80.3461,80.3461,31100.0
2013-10-16 09:35:00,97.93,98.06,97.84,97.96,17800.0,80.3379,80.4446,80.2641,80.3626,17800.0
2013-10-16 09:40:00,97.98,98.02,97.87,97.98,12400.0,80.379,80.4118,80.2887,80.379,12400.0
2013-10-16 09:45:00,97.97,98.02,97.83,97.94,30300.0,80.3708,80.4118,80.2559,80.3461,30300.0
2013-10-16 09:50:00,97.88,98.31,97.88,98.2,9900.0,80.2969,80.6497,80.2969,80.5594,9900.0
2013-10-16 09:55:00,98.23,98.47,98.22,98.33,11900.0,80.5841,80.7809,80.5758,80.6661,11900.0
2013-10-16 10:00:00,98.4,98.55,98.4,98.44,9900.0,80.7235,80.8466,80.7235,80.7563,9900.0
2013-10-16 10:05:00,98.5,98.52,98.3,98.52,7300.0,80.8055,80.822,80.6415,80.822,7300.0
2013-10-16 10:10:00,98.52,98.55,98.23,98.34,9500.0,80.822,80.8466,80.5841,80.6743,9500.0
2013-10-16 10:15:00,98.35,98.54,98.35,98.52,8500.0,80.6825,80.8384,80.6825,80.822,8500.0
2013-10-16 10:20:00,98.57,98.57,98.47,98.5,12800.0,80.863,80.863,80.7809,80.8055,12800.0
2013-10-16 10:25:00,98.52,98.55,98.17,98.25,28300.0,80.822,80.8466,80.5348,80.6005,28300.0
2013-10-16 10:30:00,98.3,98.44,98.23,98.33,39100.0,80.6415,80.7563,80.5841,80.6661,39100.0
2013-10-16 10:35:00,98.3,98.32,98.19,98.2,6800.0,80.6415,80.6579,80.5512,80.5594,6800.0
2013-10-16 10:40:00,98.21,98.27,98.18,98.27,5100.0,80.5676,80.6169,80.543,80.6169,5100.0
2013-10-16 10:45:00,98.27,98.36,98.2,98.33,18300.0,80.6169,80.6907,80.5594,80.6661,18300.0
2013-10-16 10:50:00,98.32,98.36,98.16,98.31,27700.0,80.6579,80.6907,80.5266,80.6497,27700.0
2013-10-16 10:55:00,98.34,98.55,98.34,98.52,9500.0,80.6743,80.8466,80.6743,80.822,9500.0
2013-10-16 11:00:00,98.52,98.63,98.52,98.62,9400.0,80.822,80.9122,80.822,80.904,9400.0
2013-10-16 11:05:00,98.63,98.66,98.62,98.65,5500.0,80.9122,80.9368,80.904,80.9286,5500.0
2013-10-16 11:10:00,98.65,98.71,98.62,98.64,8500.0,80.9286,80.9778,80.904,80.9204,8500.0
2013-10-16 11:15:00,98.62,98.66,98.44,98.44,6600.0,80.904,80.9368,80.7563,80.7563,6600.0
2013-10-16 11:20:00,98.44,98.44,98.29,98.36,8700.0,80.7563,80.7563,80.6333,80.6907,8700.0
2013-10-16 11:25:00,98.39,98.39,98.24,98.29,6600.0,80.7153,80.7153,80.5923,80.6333,6600.0
2013-10-16 11:30:00,98.35,98.35,98.27,98.31,3800.0,80.6825,80.6825,80.6169,80.6497,3800.0
2013-10-16 11:35:00,98.29,98.43,98.25,98.29,9800.0,80.6333,80.7481,80.6005,80.6333,9800.0
2013-10-16 11:40:00,98.3,98.46,98.3,98.45,5400.0,80.6415,80.7727,80.6415,80.7645,5400.0
2013-10-16 11:45:00,98.45,98.49,98.31,98.32,8800.0,80.7645,80.7973,80.6497,80.6579,8800.0
2013-10-16 11:50:00,98.28,98.37,98.26,98.37,8200.0,80.6251,80.6989,80.6087,80.6989,8200.0
2013-10-16 11:55:00,98.37,98.5,98.36,98.5,5500.0,80.6989,80.8055,80.6907,80.8055,5500.0
2013-10-16 12:00:00,98.5,98.57,98.49,98.52,7300.0,80.8055,80.863,80.7973,80.822,7300.0
2013-10-16 12:05:00,98.49,98.59,98.49,98.57,7300.0,80.7973,80.8794,80.7973,80.863,7300.0
2013-10-16 12:10:00,98.58,98.59,98.49,98.54,41900.0,80.8712,80.8794,80.7973,80.8384,41900.0
2013-10-16 12:15:00,98.53,98.61,98.51,98.6,4500.0,80.8302,80.8958,80.8138,80.8876,4500.0
2013-10-16 12:20:00,98.61,98.61,98.43,98.52,5000.0,80.8958,80.8958,80.7481,80.822,5000.0
2013-10-16 12:25:00,98.52,98.57,98.42,98.42,7500.0,80.822,80.863,80.7399,80.7399,7500.0
2013-10-16 12:30:00,98.38,98.54,98.3,98.49,17600.0,80.7071,80.8384,80.6415,80.7973,17600.0
2013-10-16 12:35:00,98.48,98.52,98.45,98.47,4700.0,80.7891,80.822,80.7645,80.7809,4700.0
2013-10-16 12:40:00,98.48,98.51,98.48,98.51,2900.0,80.7891,80.8138,80.7891,80.8138,2900.0
2013-10-16 12:45:00,98.49,98.49,98.45,98.46,5700.0,80.7973,80.7973,80.7645,80.7727,5700.0
2013-10-16 12:50:00,98.46,98.49,98.43,98.45,4100.0,80.7727,80.7973,80.7481,80.7645,4100.0
2013-10-16 12:55:00,98.45,98.46,98.36,98.41,6200.0,80.7645,80.7727,80.6907,80.7317,6200.0
2013-10-16 13:00:00,98.41,98.51,98.39,98.5,4700.0,80.7317,80.8138,80.7153,80.8055,4700.0
2013-10-16 13:05:00,98.48,98.48,98.39,98.39,3800.0,80.7891,80.7891,80.7153,80.7153,3800.0
2013-10-16 13:10:00,98.38,98.4,98.3,98.4,5200.0,80.7071,80.7235,80.6415,80.7235,5200.0
2013-10-16 13:15:00,98.41,98.45,98.4,98.43,9600.0,80.7317,80.7645,80.7235,80.7481,9600.0
2013-10-16 13:20:00,98.44,98.47,98.41,98.47,3200.0,80.7563,80.7809,80.7317,80.7809,3200.0
2013-10-16 13:25:00,98.49,98.56,98.44,98.55,8700.0,80.7973,80.8548,80.7563,80.8466,8700.0
2013-10-16 13:30:00,98.55,98.59,98.52,98.58,3600.0,80.8466,80.8794,80.822,80.8712,3600.0
2013-10-16 13:35:00,98.58,98.64,98.57,98.64,3300.0,80.8712,80.9204,80.863,80.9204,3300.0
2013-10-16 13:40:00,98.65,98.65,98.57,98.57,4800.0,80.9286,80.9286,80.863,80.863,4800.0
2013-10-16 13:45:00,98.6,98.65,98.57,98.6,4000.0,80.8876,80.9286,80.863,80.8876,4000.0
2013-10-16 13:50:00,98.61,98.63,98.57,98.59,3400.0,80.8958,80.9122,80.863,80.8794,3400.0
2013-10-16 13:55:00,98.59,98.6,98.55,98.56,4600.0,80.8794,80.8876,80.8466,80.8548,4600.0
2013-10-16 14:00:00,98.56,98.56,98.46,98.46,7000.0,80.8548,80.8548,80.7727,80.7727,7000.0
2013-10-16 14:05:00,98.46,98.51,98.46,98.51,5000.0,80.7727,80.8138,80.7727,80.8138,5000.0
2013-10-16 14:10:00,98.51,98.55,98.47,98.48,6300.0,80.8138,80.8466,80.7809,80.7891,6300.0
2013-10-16 14:15:00,98.48,98.56,98.48,98.56,4700.0,80.7891,80.8548,80.7891,80.8548,4700.0
2013-10-16 14:20:00,98.56,98.57,98.5,98.5,7800.0,80.8548,80.863,80.8055,80.8055,7800.0
2013-10-16 14:25:00,98.49,98.51,98.37,98.37,7100.0,80.7973,80.8138,80.6989,80.6989,7100.0
2013-10-16 14:30:00,98.36,98.4,98.36,98.38,6300.0,80.6907,80.7235,80.6907,80.7071,6300.0
2013-10-16 14:35:00,98.38,98.38,98.31,98.31,3900.0,80.7071,80.7071,80.6497,80.6497,3900.0
2013-10-16 14:40:00,98.31,98.37,98.22,98.37,10200.0,80.6497,80.6989,80.5758,80.6989,10200.0
2013-10-16 14:45:00,98.38,98.5,98.33,98.46,79400.0,80.7071,80.8055,80.6661,80.7727,79400.0
2013-10-16 14:50:00,98.47,98.49,98.37,98.38,20800.0,80.7809,80.7973,80.6989,80.7071,20800.0
2013-10-16 14:55:00,98.34,98.4,98.32,98.39,5800.0,80.6743,80.7235,80.6579,80.7153,5800.0
2013-10-16 15:00:00,98.39,98.41,98.37,98.41,5900.0,80.7153,80.7317,80.6989,80.7317,5900.0
2013-10-16 15:05:00,98.41,98.46,98.4,98.46,6600.0,80.7317,80.7727,80.7235,80.7727,6600.0
2013-10-16 15:10:00,98.46,98.53,98.46,98.51,9500.0,80.7727,80.8302,80.7727,80.8138,9500.0
2013-10-16 15:15:00,98.52,98.58,98.52,98.57,8000.0,80.822,80.8712,80.822,80.863,8000.0
2013-10-16 15:20:00,98.57,98.61,98.55,98.61,5900.0,80.863,80.8958,80.8466,80.8958,5900.0
2013-10-16 15:25:00,98.61,98.61,98.54,98.56,8000.0,80.8958,80.8958,80.8384,80.8548,8000.0
2013-10-16 15:30:00,98.53,98.53,98.39,98.46,17100.0,80.8302,80.8302,80.7153,80.7727,17100.0
2013-10-16 15:35:00,98.46,98.57,98.42,98.53,15300.0,80.7727,80.863,80.7399,80.8302,15300.0
2013-10-16 15:40:00,98.53,98.59,98.46,98.59,14000.0,80.8302,80.8794,80.7727,80.8794,14000.0
2013-10-16 15:45:00,98.6,98.65,98.56,98.62,15400.0,80.8876,80.9286,80.8548,80.904,15400.0
2013-10-16 15:50:00,98.62,98.67,98.59,98.63,22700.0,80.904,80.945,80.8794,80.9122,22700.0
2013-10-16 15:55:00,98.63,98.72,98.61,98.68,40500.0,80.9122,80.986,80.8958,80.9532,40500.0
2013-10-17 09:30:00,98.51,98.51,98.13,98.41,38700.0,80.8138,80.8138,80.502,80.7317,38700.0
2013-10-17 09:35:00,98.43,98.98,98.43,98.9,16100.0,80.7481,81.1993,80.7481,81.1337,16100.0
2013-10-17 09:40:00,98.95,99.41,98.9,99.31,35500.0,81.1747,81.5521,81.1337,81.47,35500.0
2013-10-17 09:45:00,99.31,99.36,99.12,99.23,10000.0,81.47,81.5111,81.3142,81.4044,10000.0
2013-10-17 09:50:00,99.25,99.25,98.99,99.0,17300.0,81.4208,81.4208,81.2075,81.2157,17300.0
2013-10-17 09:55:00,99.0,99.04,98.93,98.94,5300.0,81.2157,81.2485,81.1583,81.1665,5300.0
2013-10-17 10:00:00,98.94,99.08,98.81,99.0,16700.0,81.1665,81.2814,81.0599,81.2157,16700.0
2013-10-17 10:05:00,98.98,99.05,98.84,98.88,29000.0,81.1993,81.2567,81.0845,81.1173,29000.0
2013-10-17 10:10:00,98.83,99.06,98.83,99.03,40200.0,81.0763,81.265,81.0763,81.2403,40200.0
2013-10-17 10:15:00,99.03,99.16,98.95,99.12,26300.0,81.2403,81.347,81.1747,81.3142,26300.0
2013-10-17 10:20:00,99.11,99.19,99.07,99.14,6000.0,81.306,81.3716,81.2732,81.3306,6000.0
2013-10-17 10:25:00,99.19,99.34,99.19,99.29,14800.0,81.3716,81.4947,81.3716,81.4536,14800.0
2013-10-17 10:30:00,99.25,99.4,99.24,99.29,25100.0,81.4208,81.5439,81.4126,81.4536,25100.0
2013-10-17 10:35:00,99.29,99.3,99.21,99.28,33000.0,81.4536,81.4618,81.388,81.4454,33000.0
2013-10-17 10:40:00,99.28,99.32,99.27,99.31,19200.0,81.4454,81.4782,81.4372,81.47,19200.0
2013-10-17 10:45:00,99.29,99.34,99.28,99.34,13400.0,81.4536,81.4947,81.4454,81.4947,13400.0
2013-10-17 10:50:00,99.34,99.35,99.29,99.3,7500.0,81.4947,81.5029,81.4536,81.4618,7500.0
2013-10-17 10:55:00,99.31,99.39,99.31,99.38,10700.0,81.47,81.5357,81.47,81.5275,10700.0
2013-10-17 11:00:00,99.38,99.54,99.38,99.53,19200.0,81.5275,81.6587,81.5275,81.6505,19200.0
2013-10-17 11:05:00,99.5,99.52,99.41,99.52,15900.0,81.6259,81.6423,81.5521,81.6423,15900.0
2013-10-17 11:10:00,99.52,99.53,99.5,99.53,4500.0,81.6423,81.6505,81.6259,81.6505,4500.0
2013-10-17 11:15:00,99.52,99.54,99.49,99.51,9900.0,81.6423,81.6587,81.6177,81.6341,9900.0
2013-10-17 11:20:00,99.51,99.52,99.46,99.46,19400.0,81.6341,81.6423,81.5931,81.5931,19400.0
2013-10-17 11:25:00,99.46,99.55,99.44,99.55,22200.0,81.5931,81.6669,81.5767,81.6669,22200.0
2013-10-17 11:30:00,99.54,99.62,99.52,99.61,7100.0,81.6587,81.7244,81.6423,81.7162,7100.0
2013-10-17 11:35:00,99.63,99.71,99.61,99.64,7800.0,81.7326,81.7982,81.7162,81.7408,7800.0
2013-10-17 11:40:00,99.65,99.91,99.64,99.91,19600.0,81.749,81.9623,81.7408,81.9623,19600.0
2013-10-17 11:45:00,99.91,99.98,99.86,99.95,12000.0,81.9623,82.0197,81.9212,81.9951,12000.0
2013-10-17 11:50:00,99.95,100.05,99.95,99.96,13600.0,81.9951,82.0771,81.9951,82.0033,13600.0
2013-10-17 11:55:00,99.95,99.96,99.9,99.92,4900.0,81.9951,82.0033,81.9541,81.9705,4900.0
2013-10-17 12:00:00,99.9,100.01,99.87,99.97,7900.0,81.9541,82.0443,81.9294,82.0115,7900.0
2013-10-17 12:05:00,100.0,100.0,99.97,99.98,11600.0,82.0361,82.0361,82.0115,82.0197,11600.0
2013-10-17 12:10:00,99.99,99.99,99.91,99.92,9300.0,82.0279,82.0279,81.9623,81.9705,9300.0
2013-10-17 12:15:00,99.92,99.95,99.89,99.89,17900.0,81.9705,81.9951,81.9459,81.9459,17900.0
2013-10-17 12:20:00,99.92,99.97,99.91,99.97,5600.0,81.9705,82.0115,81.9623,82.0115,5600.0
2013-10-17 12:25:00,99.95,100.02,99.95,99.99,4000.0,81.9951,82.0525,81.9951,82.0279,4000.0
2013-10-17 12:30:00,99.99,100.06,99.97,100.06,6500.0,82.0279,82.0853,82.0115,82.0853,6500.0
2013-10-17 12:35:00,100.05,100.11,100.05,100.1,8000.0,82.0771,82.1263,82.0771,82.1181,8000.0
2013-10-17 12:40:00,100.09,100.13,100.06,100.12,9100.0,82.1099,82.1427,82.0853,82.1345,9100.0
2013-10-17 12:45:00,100.12,100.15,100.09,100.12,5900.0,82.1345,82.1591,82.1099,82.1345,5900.0
2013-10-17 12:50:00,100.14,100.22,100.13,100.22,7300.0,82.1509,82.2166,82.1427,82.2166,7300.0
2013-10-17 12:55:00,100.22,100.33,100.22,100.32,7300.0,82.2166,82.3068,82.2166,82.2986,7300.0
2013-10-17 13:00:00,100.32,100.34,100.19,100.21,7900.0,82.2986,82.315,82.192,82.2084,7900.0
2013-10-17 13:05:00,100.2,100.27,100.15,100.25,4600.0,82.2002,82.2576,82.1591,82.2412,4600.0
2013-10-17 13:10:00,100.27,100.27,100.22,100.22,2000.0,82.2576,82.2576,82.2166,82.2166,2000.0
2013-10-17 13:15:00,100.19,100.22,100.11,100.16,2300.0,82.192,82.2166,82.1263,82.1673,2300.0
2013-10-17 13:20:00,100.17,100.18,100.12,100.13,4700.0,82.1756,82.1838,82.1345,82.1427,4700.0
2013-10-17 13:25:00,100.14,100.14,100.1,100.11,2600.0,82.1509,82.1509,82.1181,82.1263,2600.0
2013-10-17 13:30:00,100.13,100.22,100.12,100.22,5200.0,82.1427,82.2166,82.1345,82.2166,5200.0
2013-10-17 13:35:00,100.22,100.27,100.19,100.26,5200.0,82.2166,82.2576,82.192,82.2494,5200.0
2013-10-17 13:40:00,100.26,100.27,100.21,100.27,5100.0,82.2494,82.2576,82.2084,82.2576,5100.0
2013-10-17 13:45:00,100.25,100.26,100.14,100.2,5500.0,82.2412,82.2494,82.1509,82.2002,5500.0
2013-10-17 13:50:00,100.19,100.21,100.16,100.21,3700.0,82.192,82.2084,82.1673,82.2084,3700.0
2013-10-17 13:55:00,100.21,100.22,100.16,100.19,4300.0,82.2084,82.2166,82.1673,82.192,4300.0
2013-10-17 14:00:00,100.18,100.23,100.16,100.23,4100.0,82.1838,82.2248,82.1673,82.2248,4100.0
2013-10-17 14:05:00,100.24,100.27,100.22,100.24,6800.0,82.233,82.2576,82.2166,82.233,6800.0
2013-10-17 14:10:00,100.25,100.28,100.24,100.24,4200.0,82.2412,82.2658,82.233,82.233,4200.0
2013-10-17 14:15:00,100.24,100.24,100.2,100.21,4200.0,82.233,82.233,82.2002,82.2084,4200.0
2013-10-17 14:20:00,100.21,100.3,100.21,100.3,6600.0,82.2084,82.2822,82.2084,82.2822,6600.0
2013-10-17 14:25:00,100.3,100.3,100.23,100.24,10500.0,82.2822,82.2822,82.2248,82.233,10500.0
2013-10-17 14:30:00,100.24,100.28,100.23,100.25,6000.0,82.233,82.2658,82.2248,82.2412,6000.0
2013-10-17 14:35:00,100.25,100.26,100.22,100.22,8700.0,82.2412,82.2494,82.2166,82.2166,8700.0
2013-10-17 14:40:00,100.22,100.22,100.14,100.14,8500.0,82.2166,82.2166,82.1509,82.1509,8500.0
2013-10-17 14:45:00,100.16,100.16,100.04,100.05,6200.0,82.1673,82.1673,82.0689,82.0771,6200.0
2013-10-17 14:50:00,100.05,100.11,100.04,100.05,16500.0,82.0771,82.1263,82.0689,82.0771,16500.0
2013-10-17 14:55:00,100.05,100.16,100.05,100.14,5900.0,82.0771,82.1673,82.0771,82.1509,5900.0
2013-10-17 15:00:00,100.14,100.14,100.06,100.1,9700.0,82.1509,82.1509,82.0853,82.1181,9700.0
2013-10-17 15:05:00,100.11,100.21,100.1,100.18,38600.0,82.1263,82.2084,82.1181,82.1838,38600.0
2013-10-17 15:10:00,100.2,100.33,100.2,100.31,19500.0,82.2002,82.3068,82.2002,82.2904,19500.0
2013-10-17 15:15:00,100.32,100.37,100.28,100.36,23400.0,82.2986,82.3396,82.2658,82.3314,23400.0
2013-10-17 15:20:00,100.36,100.4,100.34,100.4,7500.0,82.3314,82.3642,82.315,82.3642,7500.0
2013-10-17 15:25:00,100.39,100.51,100.39,100.47,19000.0,82.356,82.4545,82.356,82.4217,19000.0
2013-10-17 15:30:00,100.49,100.5,100.38,100.44,16000.0,82.4381,82.4463,82.3478,82.397,16000.0
2013-10-17 15:35:00,100.45,100.48,100.42,100.46,10600.0,82.4053,82.4299,82.3806,82.4135,10600.0
2013-10-17 15:40:00,100.46,100.55,100.46,100.53,22900.0,82.4135,82.4873,82.4135,82.4709,22900.0
2013-10-17 15:45:00,100.54,100.72,100.54,100.71,38600.0,82.4791,82.6268,82.4791,82.6185,38600.0
2013-10-17 15:50:00,100.71,100.73,100.51,100.54,34400.0,82.6185,82.635,82.4545,82.4791,34400.0
2013-10-17 15:55:00,100.57,100.72,100.56,100.72,112100.0,82.5037,82.6268,82.4955,82.6268,112100.0
2013-10-18 09:30:00,100.88,100.96,100.69,100.79,121500.0,82.758,82.8236,82.6021,82.6842,121500.0
2013-10-18 09:35:00,100.7,100.77,100.45,100.49,15800.0,82.6103,82.6678,82.4053,82.4381,15800.0
2013-10-18 09:40:00,100.52,101.08,100.49,101.08,18300.0,82.4627,82.9221,82.4381,82.9221,18300.0
2013-10-18 09:45:00,101.07,101.14,100.77,100.8,48600.0,82.9139,82.9713,82.6678,82.6924,48600.0
2013-10-18 09:50:00,100.8,100.87,100.7,100.81,15700.0,82.6924,82.7498,82.6103,82.7006,15700.0
2013-10-18 09:55:00,100.84,101.0,100.8,100.96,13000.0,82.7252,82.8565,82.6924,82.8236,13000.0
2013-10-18 10:00:00,100.99,101.05,100.91,101.02,15300.0,82.8482,82.8975,82.7826,82.8729,15300.0
2013-10-18 10:05:00,101.02,101.22,101.02,101.19,17400.0,82.8729,83.0369,82.8729,83.0123,17400.0
2013-10-18 10:10:00,101.2,101.2,101.02,101.07,11400.0,83.0205,83.0205,82.8729,82.9139,11400.0
2013-10-18 10:15:00,101.06,101.07,100.94,101.02,29000.0,82.9057,82.9139,82.8072,82.8729,29000.0
2013-10-18 10:20:00,100.98,101.03,100.89,100.95,14300.0,82.84,82.8811,82.7662,82.8154,14300.0
2013-10-18 10:25:00,100.95,100.96,100.74,100.78,19600.0,82.8154,82.8236,82.6432,82.676,19600.0
2013-10-18 10:30:00,100.77,100.77,100.63,100.69,13200.0,82.6678,82.6678,82.5529,82.6021,13200.0
2013-10-18 10:35:00,100.68,100.69,100.58,100.65,17100.0,82.5939,82.6021,82.5119,82.5693,17100.0
2013-10-18 10:40:00,100.67,100.8,100.64,100.8,13800.0,82.5857,82.6924,82.5611,82.6924,13800.0
2013-10-18 10:45:00,100.8,100.86,100.76,100.81,13700.0,82.6924,82.7416,82.6596,82.7006,13700.0
2013-10-18 10:50:00,100.81,100.93,100.77,100.9,10900.0,82.7006,82.799,82.6678,82.7744,10900.0
2013-10-18 10:55:00,100.9,100.9,100.83,100.85,8000.0,82.7744,82.7744,82.717,82.7334,8000.0
2013-10-18 11:00:00,100.87,100.98,100.81,100.98,8700.0,82.7498,82.84,82.7006,82.84,8700.0
2013-10-18 11:05:00,100.98,101.04,100.95,100.95,11300.0,82.84,82.8893,82.8154,82.8154,11300.0
2013-10-18 11:10:00,100.96,101.04,100.95,101.0,6900.0,82.8236,82.8893,82.8154,82.8565,6900.0
2013-10-18 11:15:00,101.01,101.07,101.0,101.02,8100.0,82.8647,82.9139,82.8565,82.8729,8100.0
2013-10-18 11:20:00,101.03,101.09,101.03,101.04,5500.0,82.8811,82.9303,82.8811,82.8893,5500.0
2013-10-18 11:25:00,101.04,101.08,101.01,101.07,6400.0,82.8893,82.9221,82.8647,82.9139,6400.0
2013-10-18 11:30:00,101.07,101.19,101.06,101.19,6000.0,82.9139,83.0123,82.9057,83.0123,6000.0
2013-10-18 11:35:00,101.2,101.24,101.2,101.23,7500.0,83.0205,83.0533,83.0205,83.0451,7500.0
2013-10-18 11:40:00,101.23,101.23,101.15,101.21,6900.0,83.0451,83.0451,82.9795,83.0287,6900.0
2013-10-18 11:45:00,101.2,101.24,101.19,101.24,8100.0,83.0205,83.0533,83.0123,83.0533,8100.0
2013-10-18 11:50:00,101.24,101.24,101.17,101.2,7300.0,83.0533,83.0533,82.9959,83.0205,7300.0
2013-10-18 11:55:00,101.2,101.23,101.04,101.12,12600.0,83.0205,83.0451,82.8893,82.9549,12600.0
2013-10-18 12:00:00,101.12,101.17,101.06,101.17,6800.0,82.9549,82.9959,82.9057,82.9959,6800.0
2013-10-18 12:05:00,101.17,101.18,101.12,101.16,7900.0,82.9959,83.0041,82.9549,82.9877,7900.0
2013-10-18 12:10:00,101.16,101.23,101.16,101.22,5000.0,82.9877,83.0451,82.9877,83.0369,5000.0
2013-10-18 12:15:00,101.2,101.2,101.11,101.11,6300.0,83.0205,83.0205,82.9467,82.9467,6300.0
2013-10-18 12:20:00,101.12,101.13,101.06,101.13,3100.0,82.9549,82.9631,82.9057,82.9631,3100.0
2013-10-18 12:25:00,101.13,101.15,101.11,101.15,6400.0,82.9631,82.9795,82.9467,82.9795,6400.0
2013-10-18 12:30:00,101.16,101.18,101.13,101.18,5400.0,82.9877,83.0041,82.9631,83.0041,5400.0
2013-10-18 12:35:00,101.19,101.27,101.18,101.18,19400.0,83.0123,83.0779,83.0041,83.0041,19400.0
2013-10-18 12:40:00,101.18,101.23,101.14,101.17,10600.0,83.0041,83.0451,82.9713,82.9959,10600.0
2013-10-18 12:45:00,101.17,101.21,101.14,101.21,5500.0,82.9959,83.0287,82.9713,83.0287,5500.0
2013-10-18 12:50:00,101.21,101.25,101.21,101.23,7900.0,83.0287,83.0615,83.0287,83.0451,7900.0
2013-10-18 12:55:00,101.24,101.26,101.22,101.26,9900.0,83.0533,83.0697,83.0369,83.0697,9900.0
2013-10-18 13:00:00,101.26,101.27,101.19,101.2,6900.0,83.0697,83.0779,83.0123,83.0205,6900.0
2013-10-18 13:05:00,101.24,101.33,101.24,101.33,7400.0,83.0533,83.1272,83.0533,83.1272,7400.0
2013-10-18 13:10:00,101.36,101.4,101.33,101.33,9600.0,83.1518,83.1846,83.1272,83.1272,9600.0
2013-10-18 13:15:00,101.33,101.37,101.33,101.36,3700.0,83.1272,83.16,83.1272,83.1518,3700.0
2013-10-18 13:20:00,101.37,101.38,101.3,101.3,5000.0,83.16,83.1682,83.1026,83.1026,5000.0
2013-10-18 13:25:00,101.3,101.41,101.3,101.35,7100.0,83.1026,83.1928,83.1026,83.1436,7100.0
2013-10-18 13:30:00,101.34,101.36,101.3,101.36,3800.0,83.1354,83.1518,83.1026,83.1518,3800.0
2013-10-18 13:35:00,101.37,101.46,101.37,101.38,4400.0,83.16,83.2338,83.16,83.1682,4400.0
2013-10-18 13:40:00,101.38,101.44,101.37,101.43,4000.0,83.1682,83.2174,83.16,83.2092,4000.0
2013-10-18 13:45:00,101.46,101.46,101.37,101.37,3700.0,83.2338,83.2338,83.16,83.16,3700.0
2013-10-18 13:50:00,101.38,101.49,101.36,101.47,4700.0,83.1682,83.2584,83.1518,83.242,4700.0
2013-10-18 13:55:00,101.44,101.46,101.42,101.44,7600.0,83.2174,83.2338,83.201,83.2174,7600.0
2013-10-18 14:00:00,101.48,101.49,101.45,101.45,9500.0,83.2502,83.2584,83.2256,83.2256,9500.0
2013-10-18 14:05:00,101.45,101.48,101.44,101.45,9500.0,83.2256,83.2502,83.2174,83.2256,9500.0
2013-10-18 14:10:00,101.45,101.46,101.26,101.29,10900.0,83.2256,83.2338,83.0697,83.0944,10900.0
2013-10-18 14:15:00,101.26,101.35,101.23,101.35,4800.0,83.0697,83.1436,83.0451,83.1436,4800.0
2013-10-18 14:20:00,101.36,101.43,101.36,101.43,8000.0,83.1518,83.2092,83.1518,83.2092,8000.0
2013-10-18 14:25:00,101.42,101.43,101.38,101.43,6900.0,83.201,83.2092,83.1682,83.2092,6900.0
2013-10-18 14:30:00,101.42,101.45,101.34,101.4,9300.0,83.201,83.2256,83.1354,83.1846,9300.0
2013-10-18 14:35:00,101.41,101.45,101.4,101.44,22600.0,83.1928,83.2256,83.1846,83.2174,22600.0
2013-10-18 14:40:00,101.43,101.47,101.43,101.45,20700.0,83.2092,83.242,83.2092,83.2256,20700.0
2013-10-18 14:45:00,101.45,101.45,101.38,101.42,6700.0,83.2256,83.2256,83.1682,83.201,6700.0
2013-10-18 14:50:00,101.42,101.45,101.4,101.4,6500.0,83.201,83.2256,83.1846,83.1846,6500.0
2013-10-18 14:55:00,101.38,101.42,101.33,101.34,7400.0,83.1682,83.201,83.1272,83.1354,7400.0
2013-10-18 15:00:00,101.34,101.34,101.26,101.3,9100.0,83.1354,83.1354,83.0697,83.1026,9100.0
2013-10-18 15:05:00,101.29,101.32,101.27,101.32,6000.0,83.0944,83.119,83.0779,83.119,6000.0
2013-10-18 15:10:00,101.32,101.35,101.32,101.35,7200.0,83.119,83.1436,83.119,83.1436,7200.0
2013-10-18 15:15:00,101.35,101.42,101.33,101.42,13300.0,83.1436,83.201,83.1272,83.201,13300.0
2013-10-18 15:20:00,101.42,101.43,101.33,101.4,11100.0,83.201,83.2092,83.1272,83.1846,11100.0
2013-10-18 15:25:00,101.4,101.47,101.39,101.44,14500.0,83.1846,83.242,83.1764,83.2174,14500.0
2013-10-18 15:30:00,101.43,101.47,101.42,101.43,14700.0,83.2092,83.242,83.201,83.2092,14700.0
2013-10-18 15:35:00,101.43,101.47,101.4,101.4,12800.0,83.2092,83.242,83.1846,83.1846,12800.0
2013-10-18 15:40:00,101.38,101.43,101.37,101.41,14200.0,83.1682,83.2092,83.16,83.1928,14200.0
2013-10-18 15:45:00,101.41,101.49,101.4,101.45,23300.0,83.1928,83.2584,83.1846,83.2256,23300.0
2013-10-18 15:50:00,101.45,101.5,101.44,101.5,13400.0,83.2256,83.2666,83.2174,83.2666,13400.0
2013-10-18 15:55:00,101.49,101.6,101.48,101.58,45800.0,83.2584,83.3487,83.2502,83.3323,45800.0
2013-10-21 09:30:00,101.74,101.8,101.38,101.38,64800.0,83.4635,83.5127,83.1682,83.1682,64800.0
2013-10-21 09:35:00,101.38,101.4,101.13,101.13,10100.0,83.1682,83.1846,82.9631,82.9631,10100.0
2013-10-21 09:40:00,101.14,101.14,100.87,101.02,10300.0,82.9713,82.9713,82.7498,82.8729,10300.0
2013-10-21 09:45:00,101.03,101.09,100.55,100.57,27100.0,82.8811,82.9303,82.4873,82.5037,27100.0
2013-10-21 09:50:00,100.54,100.79,100.5,100.63,13100.0,82.4791,82.6842,82.4463,82.5529,13100.0
2013-10-21 09:55:00,100.64,100.77,100.63,100.67,11800.0,82.5611,82.6678,82.5529,82.5857,11800.0
2013-10-21 10:00:00,100.69,100.82,100.57,100.73,9500.0,82.6021,82.7088,82.5037,82.635,9500.0
2013-10-21 10:05:00,100.74,100.88,100.73,100.75,13300.0,82.6432,82.758,82.635,82.6514,13300.0
2013-10-21 10:10:00,100.74,100.98,100.74,100.95,19900.0,82.6432,82.84,82.6432,82.8154,19900.0
2013-10-21 10:15:00,100.95,100.97,100.87,100.95,9600.0,82.8154,82.8318,82.7498,82.8154,9600.0
2013-10-21 10:20:00,100.95,100.95,100.84,100.85,5700.0,82.8154,82.8154,82.7252,82.7334,5700.0
2013-10-21 10:25:00,100.86,100.91,100.81,100.84,16900.0,82.7416,82.7826,82.7006,82.7252,16900.0
2013-10-21 10:30:00,100.85,100.91,100.81,100.86,7200.0,82.7334,82.7826,82.7006,82.7416,7200.0
2013-10-21 10:35:00,100.87,100.92,100.87,100.92,10300.0,82.7498,82.7908,82.7498,82.7908,10300.0
2013-10-21 10:40:00,100.92,100.93,100.88,100.91,7700.0,82.7908,82.799,82.758,82.7826,7700.0
2013-10-21 10:45:00,100.91,100.97,100.9,100.95,6800.0,82.7826,82.8318,82.7744,82.8154,6800.0
2013-10-21 10:50:00,100.95,100.95,100.88,100.89,10300.0,82.8154,82.8154,82.758,82.7662,10300.0
2013-10-21 10:55:00,100.91,101.05,100.89,100.98,8400.0,82.7826,82.8975,82.7662,82.84,8400.0
2013-10-21 11:00:00,100.98,101.01,100.93,100.96,8900.0,82.84,82.8647,82.799,82.8236,8900.0
2013-10-21 11:05:00,100.96,101.0,100.9,100.94,8600.0,82.8236,82.8565,82.7744,82.8072,8600.0
2013-10-21 11:10:00,100.94,100.95,100.9,100.95,6300.0,82.8072,82.8154,82.7744,82.8154,6300.0
2013-10-21 11:15:00,100.91,100.94,100.87,100.9,8100.0,82.7826,82.8072,82.7498,82.7744,8100.0
2013-10-21 11:20:00,100.91,100.95,100.89,100.91,7500.0,82.7826,82.8154,82.7662,82.7826,7500.0
2013-10-21 11:25:00,100.91,100.92,100.86,100.91,11000.0,82.7826,82.7908,82.7416,82.7826,11000.0
2013-10-21 11:30:00,100.89,100.89,100.81,100.89,10700.0,82.7662,82.7662,82.7006,82.7662,10700.0
2013-10-21 11:35:00,100.89,100.91,100.84,100.87,10100.0,82.7662,82.7826,82.7252,82.7498,10100.0
2013-10-21 11:40:00,100.88,100.9,100.87,100.89,7300.0,82.758,82.7744,82.7498,82.7662,7300.0
2013-10-21 11:45:00,100.9,100.95,100.89,100.9,26000.0,82.7744,82.8154,82.7662,82.7744,26000.0
2013-10-21 11:50:00,100.9,100.95,100.89,100.91,13900.0,82.7744,82.8154,82.7662,82.7826,13900.0
2013-10-21 11:55:00,100.91,100.97,100.91,100.94,7600.0,82.7826,82.8318,82.7826,82.8072,7600.0
2013-10-21 12:00:00,100.95,101.0,100.95,100.99,16900.0,82.8154,82.8565,82.8154,82.8482,16900.0
2013-10-21 12:05:00,100.98,100.99,100.89,100.9,9600.0,82.84,82.8482,82.7662,82.7744,9600.0
2013-10-21 12:10:00,100.9,100.92,100.76,100.81,12500.0,82.7744,82.7908,82.6596,82.7006,12500.0
2013-10-21 12:15:00,100.8,100.9,100.8,100.85,5100.0,82.6924,82.7744,82.6924,82.7334,5100.0
2013-10-21 12:20:00,100.86,100.91,100.83,100.83,3900.0,82.7416,82.7826,82.717,82.717,3900.0
2013-10-21 12:25:00,100.82,100.83,100.76,100.76,2500.0,82.7088,82.717,82.6596,82.6596,2500.0
2013-10-21 12:30:00,100.76,100.76,100.68,100.72,8100.0,82.6596,82.6596,82.5939,82.6268,8100.0
2013-10-21 12:35:00,100.75,100.76,100.7,100.76,5100.0,82.6514,82.6596,82.6103,82.6596,5100.0
2013-10-21 12:40:00,100.8,100.8,100.7,100.73,3600.0,82.6924,82.6924,82.6103,82.635,3600.0
2013-10-21 12:45:00,100.74,100.76,100.72,100.75,2800.0,82.6432,82.6596,82.6268,82.6514,2800.0
2013-10-21 12:50:00,100.75,100.76,100.7,100.7,3000.0,82.6514,82.6596,82.6103,82.6103,3000.0
2013-10-21 12:55:00,100.71,100.73,100.7,100.72,3900.0,82.6185,82.635,82.6103,82.6268,3900.0
2013-10-21 13:00:00,100.73,100.74,100.65,100.65,4700.0,82.635,82.6432,82.5693,82.5693,4700.0
2013-10-21 13:05:00,100.66,100.76,100.66,100.72,4700.0,82.5775,82.6596,82.5775,82.6268,4700.0
2013-10-21 13:10:00,100.72,100.76,100.68,100.75,4500.0,82.6268,82.6596,82.5939,82.6514,4500.0
2013-10-21 13:15:00,100.75,100.8,100.74,100.77,5800.0,82.6514,82.6924,82.6432,82.6678,5800.0
2013-10-21 13:20:00,100.78,100.8,100.66,100.67,5500.0,82.676,82.6924,82.5775,82.5857,5500.0
2013-10-21 13:25:00,100.65,100.65,100.53,100.54,5500.0,82.5693,82.5693,82.4709,82.4791,5500.0
2013-10-21 13:30:00,100.53,100.61,100.53,100.55,7000.0,82.4709,82.5365,82.4709,82.4873,7000.0
2013-10-21 13:35:00,100.55,100.57,100.52,100.52,5200.0,82.4873,82.5037,82.4627,82.4627,5200.0
2013-10-21 13:40:00,100.52,100.53,100.44,100.51,12700.0,82.4627,82.4709,82.397,82.4545,12700.0
2013-10-21 13:45:00,100.51,100.52,100.49,100.5,5900.0,82.4545,82.4627,82.4381,82.4463,5900.0
2013-10-21 13:50:00,100.5,100.55,100.48,100.51,11000.0,82.4463,82.4873,82.4299,82.4545,11000.0
2013-10-21 13:55:00,100.51,100.53,100.49,100.52,6800.0,82.4545,82.4709,82.4381,82.4627,6800.0
2013-10-21 14:00:00,100.51,100.53,100.49,100.49,16200.0,82.4545,82.4709,82.4381,82.4381,16200.0
2013-10-21 14:05:00,100.5,100.51,100.49,100.5,13600.0,82.4463,82.4545,82.4381,82.4463,13600.0
2013-10-21 14:10:00,100.5,100.51,100.45,100.48,15200.0,82.4463,82.4545,82.4053,82.4299,15200.0
2013-10-21 14:15:00,100.47,100.47,100.36,100.39,15800.0,82.4217,82.4217,82.3314,82.356,15800.0
2013-10-21 14:20:00,100.39,100.4,100.26,100.32,18700.0,82.356,82.3642,82.2494,82.2986,18700.0
2013-10-21 14:25:00,100.31,100.35,100.29,100.35,9400.0,82.2904,82.3232,82.274,82.3232,9400.0
2013-10-21 14:30:00,100.35,100.35,100.28,100.3,7500.0,82.3232,82.3232,82.2658,82.2822,7500.0
2013-10-21 14:35:00,100.3,100.3,100.22,100.3,8000.0,82.2822,82.2822,82.2166,82.2822,8000.0
2013-10-21 14:40:00,100.3,100.33,100.26,100.26,7200.0,82.2822,82.3068,82.2494,82.2494,7200.0
2013-10-21 14:45:00,100.26,100.27,100.19,100.25,11700.0,82.2494,82.2576,82.192,82.2412,11700.0
2013-10-21 14:50:00,100.24,100.24,100.13,100.13,7400.0,82.233,82.233,82.1427,82.1427,7400.0
2013-10-21 14:55:00,100.13,100.13,100.09,100.1,12900.0,82.1427,82.1427,82.1099,82.1181,12900.0
2013-10-21 15:00:00,100.11,100.2,100.1,100.2,12700.0,82.1263,82.2002,82.1181,82.2002,12700.0
2013-10-21 15:05:00,100.2,100.24,100.17,100.21,7300.0,82.2002,82.233,82.1756,82.2084,7300.0
2013-10-21 15:10:00,100.2,100.2,100.06,100.07,16200.0,82.2002,82.2002,82.0853,82.0935,16200.0
2013-10-21 15:15:00,100.06,100.1,100.02,100.02,13600.0,82.0853,82.1181,82.0525,82.0525,13600.0
2013-10-21 15:20:00,100.02,100.08,100.01,100.01,11000.0,82.0525,82.1017,82.0443,82.0443,11000.0
2013-10-21 15:25:00,100.02,100.09,100.02,100.05,23100.0,82.0525,82.1099,82.0525,82.0771,23100.0
2013-10-21 15:30:00,100.05,100.06,100.0,100.01,27300.0,82.0771,82.0853,82.0361,82.0443,27300.0
2013-10-21 15:35:00,100.01,100.01,99.89,99.93,28300.0,82.0443,82.0443,81.9459,81.9787,28300.0
2013-10-21 15:40:00,99.94,99.95,99.91,99.95,25000.0,81.9869,81.9951,81.9623,81.9951,25000.0
2013-10-21 15:45:00,99.95,100.1,99.94,100.06,34000.0,81.9951,82.1181,81.9869,82.0853,34000.0
2013-10-21 15:50:00,100.07,100.1,100.06,100.09,30500.0,82.0935,82.1181,82.0853,82.1099,30500.0
2013-10-21 15:55:00,100.09,100.2,100.08,100.2,48900.0,82.1099,82.2002,82.1017,82.2002,48900.0
2013-10-22 09:30:00,100.66,101.1,100.63,101.04,55900.0,82.5775,82.9385,82.5529,82.8893,55900.0
2013-10-22 09:35:00,101.09,101.35,100.96,101.08,44600.0,82.9303,83.1436,82.8236,82.9221,44600.0
2013-10-22 09:40:00,101.09,101.26,100.88,100.92,21600.0,82.9303,83.0697,82.758,82.7908,21600.0
2013-10-22 09:45:00,100.92,101.31,100.89,101.16,23600.0,82.7908,83.1108,82.7662,82.9877,23600.0
2013-10-22 09:50:00,101.16,101.62,101.05,101.5,23500.0,82.9877,83.3651,82.8975,83.2666,23500.0
2013-10-22 09:55:00,101.56,101.56,101.35,101.46,25300.0,83.3159,83.3159,83.1436,83.2338,25300.0
2013-10-22 10:00:00,101.46,101.51,101.32,101.34,15100.0,83.2338,83.2748,83.119,83.1354,15100.0
2013-10-22 10:05:00,101.38,101.64,101.36,101.43,29800.0,83.1682,83.3815,83.1518,83.2092,29800.0
2013-10-22 10:10:00,101.47,101.64,101.4,101.59,29500.0,83.242,83.3815,83.1846,83.3405,29500.0
2013-10-22 10:15:00,101.62,101.9,101.58,101.8,17300.0,83.3651,83.5948,83.3323,83.5127,17300.0
2013-10-22 10:20:00,101.8,101.8,101.73,101.78,13900.0,83.5127,83.5127,83.4553,83.4963,13900.0
2013-10-22 10:25:00,101.78,101.8,101.65,101.73,14900.0,83.4963,83.5127,83.3897,83.4553,14900.0
2013-10-22 10:30:00,101.75,101.8,101.67,101.67,16800.0,83.4717,83.5127,83.4061,83.4061,16800.0
2013-10-22 10:35:00,101.67,101.67,101.56,101.62,9100.0,83.4061,83.4061,83.3159,83.3651,9100.0
2013-10-22 10:40:00,101.64,101.67,101.5,101.66,13100.0,83.3815,83.4061,83.2666,83.3979,13100.0
2013-10-22 10:45:00,101.66,101.66,101.47,101.47,15500.0,83.3979,83.3979,83.242,83.242,15500.0
2013-10-22 10:50:00,101.46,101.5,101.42,101.42,13100.0,83.2338,83.2666,83.201,83.201,13100.0
2013-10-22 10:55:00,101.43,101.49,101.19,101.41,17000.0,83.2092,83.2584,83.0123,83.1928,17000.0
2013-10-22 11:00:00,101.43,101.57,101.42,101.54,9000.0,83.2092,83.3241,83.201,83.2994,9000.0
2013-10-22 11:05:00,101.54,101.57,101.43,101.43,11400.0,83.2994,83.3241,83.2092,83.2092,11400.0
2013-10-22 11:10:00,101.44,101.63,101.32,101.32,18300.0,83.2174,83.3733,83.119,83.119,18300.0
2013-10-22 11:15:00,101.32,101.44,101.24,101.44,8300.0,83.119,83.2174,83.0533,83.2174,8300.0
2013-10-22 11:20:00,101.43,101.48,101.35,101.36,12500.0,83.2092,83.2502,83.1436,83.1518,12500.0
2013-10-22 11:25:00,101.36,101.5,101.34,101.5,10400.0,83.1518,83.2666,83.1354,83.2666,10400.0
2013-10-22 11:30:00,101.51,101.59,101.35,101.46,11800.0,83.2748,83.3405,83.1436,83.2338,11800.0
2013-10-22 11:35:00,101.46,101.61,101.37,101.53,14600.0,83.2338,83.3569,83.16,83.2912,14600.0
2013-10-22 11:40:00,101.53,101.53,101.32,101.32,4400.0,83.2912,83.2912,83.119,83.119,4400.0
2013-10-22 11:45:00,101.32,101.37,101.3,101.3,3800.0,83.119,83.16,83.1026,83.1026,3800.0
2013-10-22 11:50:00,101.3,101.42,101.3,101.41,4000.0,83.1026,83.201,83.1026,83.1928,4000.0
2013-10-22 11:55:00,101.38,101.49,101.35,101.48,6800.0,83.1682,83.2584,83.1436,83.2502,6800.0
2013-10-22 12:00:00,101.49,101.56,101.42,101.5,12400.0,83.2584,83.3159,83.201,83.2666,12400.0
2013-10-22 12:05:00,101.49,101.58,101.47,101.54,4200.0,83.2584,83.3323,83.242,83.2994,4200.0
2013-10-22 12:10:00,101.56,101.56,101.29,101.29,3400.0,83.3159,83.3159,83.0944,83.0944,3400.0
2013-10-22 12:15:00,101.27,101.33,101.25,101.29,8100.0,83.0779,83.1272,83.0615,83.0944,8100.0
2013-10-22 12:20:00,101.28,101.38,101.24,101.32,6400.0,83.0862,83.1682,83.0533,83.119,6400.0
2013-10-22 12:25:00,101.35,101.41,101.3,101.3,4100.0,83.1436,83.1928,83.1026,83.1026,4100.0
2013-10-22 12:30:00,101.28,101.31,101.25,101.29,9200.0,83.0862,83.1108,83.0615,83.0944,9200.0
2013-10-22 12:35:00,101.31,101.32,101.21,101.22,4700.0,83.1108,83.119,83.0287,83.0369,4700.0
2013-10-22 12:40:00,101.26,101.29,101.25,101.27,5500.0,83.0697,83.0944,83.0615,83.0779,5500.0
2013-10-22 12:45:00,101.26,101.31,101.23,101.26,4900.0,83.0697,83.1108,83.0451,83.0697,4900.0
2013-10-22 12:50:00,101.23,101.43,101.23,101.42,3700.0,83.0451,83.2092,83.0451,83.201,3700.0
2013-10-22 12:55:00,101.42,101.43,101.39,101.41,4500.0,83.201,83.2092,83.1764,83.1928,4500.0
2013-10-22 13:00:00,101.43,101.43,101.27,101.31,5600.0,83.2092,83.2092,83.0779,83.1108,5600.0
2013-10-22 13:05:00,101.32,101.43,101.32,101.4,3300.0,83.119,83.2092,83.119,83.1846,3300.0
2013-10-22 13:10:00,101.4,101.42,101.4,101.41,3800.0,83.1846,83.201,83.1846,83.1928,3800.0
2013-10-22 13:15:00,101.38,101.44,101.36,101.36,3000.0,83.1682,83.2174,83.1518,83.1518,3000.0
2013-10-22 13:20:00,101.37,101.42,101.37,101.4,4000.0,83.16,83.201,83.16,83.1846,4000.0
2013-10-22 13:25:00,101.41,101.47,101.38,101.39,4500.0,83.1928,83.242,83.1682,83.1764,4500.0
2013-10-22 13:30:00,101.39,101.41,101.3,101.37,5800.0,83.1764,83.1928,83.1026,83.16,5800.0
2013-10-22 13:35:00,101.39,101.45,101.32,101.36,6100.0,83.1764,83.2256,83.119,83.1518,6100.0
2013-10-22 13:40:00,101.36,101.42,101.36,101.37,5500.0,83.1518,83.201,83.1518,83.16,5500.0
2013-10-22 13:45:00,101.37,101.41,101.37,101.39,4800.0,83.16,83.1928,83.16,83.1764,4800.0
2013-10-22 13:50:00,101.4,101.46,101.38,101.46,4100.0,83.1846,83.2338,83.1682,83.2338,4100.0
2013-10-22 13:55:00,101.46,101.46,101.39,101.4,1800.0,83.2338,83.2338,83.1764,83.1846,1800.0
2013-10-22 14:00:00,101.42,101.44,101.33,101.33,3900.0,83.201,83.2174,83.1272,83.1272,3900.0
2013-10-22 14:05:00,101.33,101.37,101.3,101.37,4700.0,83.1272,83.16,83.1026,83.16,4700.0
2013-10-22 14:10:00,101.37,101.38,101.28,101.35,7400.0,83.16,83.1682,83.0862,83.1436,7400.0
2013-10-22 14:15:00,101.32,101.32,101.26,101.27,2800.0,83.119,83.119,83.0697,83.0779,2800.0
2013-10-22 14:20:00,101.27,101.31,101.24,101.26,5900.0,83.0779,83.1108,83.0533,83.0697,5900.0
2013-10-22 14:25:00,101.26,101.26,101.16,101.23,5100.0,83.0697,83.0697,82.9877,83.0451,5100.0
2013-10-22 14:30:00,101.23,101.25,101.22,101.24,4800.0,83.0451,83.0615,83.0369,83.0533,4800.0
2013-10-22 14:35:00,101.24,101.27,101.22,101.23,8100.0,83.0533,83.0779,83.0369,83.0451,8100.0
2013-10-22 14:40:00,101.25,101.27,101.22,101.27,5900.0,83.0615,83.0779,83.0369,83.0779,5900.0
2013-10-22 14:45:00,101.25,101.42,101.25,101.4,10800.0,83.0615,83.201,83.0615,83.1846,10800.0
2013-10-22 14:50:00,101.41,101.5,101.4,101.5,10700.0,83.1928,83.2666,83.1846,83.2666,10700.0
2013-10-22 14:55:00,101.5,101.56,101.5,101.56,9400.0,83.2666,83.3159,83.2666,83.3159,9400.0
2013-10-22 15:00:00,101.54,101.6,101.51,101.58,18800.0,83.2994,83.3487,83.2748,83.3323,18800.0
2013-10-22 15:05:00,101.59,101.59,101.53,101.57,10600.0,83.3405,83.3405,83.2912,83.3241,10600.0
2013-10-22 15:10:00,101.56,101.58,101.48,101.5,8700.0,83.3159,83.3323,83.2502,83.2666,8700.0
2013-10-22 15:15:00,101.47,101.48,101.37,101.4,7300.0,83.242,83.2502,83.16,83.1846,7300.0
2013-10-22 15:20:00,101.4,101.45,101.4,101.42,10600.0,83.1846,83.2256,83.1846,83.201,10600.0
2013-10-22 15:25:00,101.43,101.7,101.42,101.69,29200.0,83.2092,83.4307,83.201,83.4225,29200.0
2013-10-22 15:30:00,101.64,101.72,101.54,101.55,17000.0,83.3815,83.4471,83.2994,83.3077,17000.0
2013-10-22 15:35:00,101.55,101.56,101.51,101.53,14100.0,83.3077,83.3159,83.2748,83.2912,14100.0
2013-10-22 15:40:00,101.55,101.59,101.53,101.55,17500.0,83.3077,83.3405,83.2912,83.3077,17500.0
2013-10-22 15:45:00,101.56,101.56,101.45,101.47,15400.0,83.3159,83.3159,83.2256,83.242,15400.0
2013-10-22 15:50:00,101.48,101.51,101.46,101.48,29300.0,83.2502,83.2748,83.2338,83.2502,29300.0
2013-10-22 15:55:00,101.47,101.48,101.35,101.4,34600.0,83.242,83.2502,83.1436,83.1846,34600.0
2013-10-23 09:30:00,102.5,103.57,102.25,103.52,48900.0,84.087,84.9648,83.8819,84.9238,48900.0
2013-10-23 09:35:00,103.52,104.19,103.11,104.12,65500.0,84.9238,85.4734,84.5874,85.416,65500.0
2013-10-23 09:40:00,104.12,104.37,103.7,104.18,22600.0,85.416,85.6211,85.0714,85.4652,22600.0
2013-10-23 09:45:00,104.2,104.49,102.87,103.66,38700.0,85.4816,85.7195,84.3905,85.0386,38700.0
2013-10-23 09:50:00,103.67,104.0,103.56,103.97,23000.0,85.0468,85.3175,84.9566,85.2929,23000.0
2013-10-23 09:55:00,103.84,104.0,103.81,103.96,22400.0,85.1863,85.3175,85.1617,85.2847,22400.0
2013-10-23 10:00:00,103.97,103.99,103.38,103.79,36700.0,85.2929,85.3093,84.8089,85.1453,36700.0
2013-10-23 10:05:00,103.73,104.17,103.72,104.14,27700.0,85.096,85.457,85.0878,85.4324,27700.0
2013-10-23 10:10:00,104.14,104.64,104.13,104.64,50900.0,85.4324,85.8426,85.4242,85.8426,50900.0
2013-10-23 10:15:00,104.63,104.73,104.37,104.58,44500.0,85.8344,85.9164,85.6211,85.7933,44500.0
2013-10-23 10:20:00,104.59,104.71,104.27,104.27,26700.0,85.8015,85.9,85.539,85.539,26700.0
2013-10-23 10:25:00,104.26,104.32,104.05,104.27,40200.0,85.5308,85.5801,85.3586,85.539,40200.0
2013-10-23 10:30:00,104.27,104.73,104.22,104.64,24400.0,85.539,85.9164,85.498,85.8426,24400.0
2013-10-23 10:35:00,104.66,104.76,104.59,104.7,27800.0,85.859,85.941,85.8015,85.8918,27800.0
2013-10-23 10:40:00,104.73,105.2,104.69,105.07,35400.0,85.9164,86.302,85.8836,86.1953,35400.0
2013-10-23 10:45:00,105.07,105.13,104.78,104.78,24600.0,86.1953,86.2445,85.9574,85.9574,24600.0
2013-10-23 10:50:00,104.76,104.79,104.41,104.58,15200.0,85.941,85.9656,85.6539,85.7933,15200.0
2013-10-23 10:55:00,104.59,104.77,104.56,104.61,25500.0,85.8015,85.9492,85.7769,85.818,25500.0
2013-10-23 11:00:00,104.57,104.9,104.57,104.77,30300.0,85.7851,86.0559,85.7851,85.9492,30300.0
2013-10-23 11:05:00,104.76,104.99,104.73,104.84,13600.0,85.941,86.1297,85.9164,86.0066,13600.0
2013-10-23 11:10:00,104.89,104.91,104.77,104.85,20300.0,86.0477,86.0641,85.9492,86.0148,20300.0
2013-10-23 11:15:00,104.85,105.01,104.84,104.96,12500.0,86.0148,86.1461,86.0066,86.1051,12500.0
2013-10-23 11:20:00,105.0,105.18,104.82,105.16,17900.0,86.1379,86.2856,85.9902,86.2692,17900.0
2013-10-23 11:25:00,105.14,105.15,104.95,105.01,10900.0,86.2527,86.2609,86.0969,86.1461,10900.0
2013-10-23 11:30:00,105.01,105.27,104.98,105.18,19300.0,86.1461,86.3594,86.1215,86.2856,19300.0
2013-10-23 11:35:00,105.17,105.25,105.05,105.11,11600.0,86.2774,86.343,86.1789,86.2281,11600.0
2013-10-23 11:40:00,105.1,105.25,105.09,105.12,11400.0,86.2199,86.343,86.2117,86.2363,11400.0
2013-10-23 11:45:00,105.14,105.26,105.14,105.26,8800.0,86.2527,86.3512,86.2527,86.3512,8800.0
2013-10-23 11:50:00,105.26,105.27,105.12,105.12,7900.0,86.3512,86.3594,86.2363,86.2363,7900.0
2013-10-23 11:55:00,105.15,105.29,105.15,105.21,13000.0,86.2609,86.3758,86.2609,86.3102,13000.0
2013-10-23 12:00:00,105.21,105.39,105.19,105.35,22300.0,86.3102,86.4578,86.2938,86.425,22300.0
2013-10-23 12:05:00,105.35,105.38,105.07,105.14,22200.0,86.425,86.4496,86.1953,86.2527,22200.0
2013-10-23 12:10:00,105.17,105.5,105.11,105.47,10600.0,86.2774,86.5481,86.2281,86.5235,10600.0
2013-10-23 12:15:00,105.47,105.71,105.46,105.46,7800.0,86.5235,86.7204,86.5153,86.5153,7800.0
2013-10-23 12:20:00,105.46,105.46,105.25,105.26,7200.0,86.5153,86.5153,86.343,86.3512,7200.0
2013-10-23 12:25:00,105.22,105.22,105.07,105.14,3900.0,86.3184,86.3184,86.1953,86.2527,3900.0
2013-10-23 12:30:00,105.08,105.09,104.87,104.94,12000.0,86.2035,86.2117,86.0312,86.0887,12000.0
2013-10-23 12:35:00,104.98,105.1,104.95,104.98,115100.0,86.1215,86.2199,86.0969,86.1215,115100.0
2013-10-23 12:40:00,104.98,105.06,104.89,105.06,80000.0,86.1215,86.1871,86.0477,86.1871,80000.0
2013-10-23 12:45:00,105.06,105.14,105.05,105.13,6500.0,86.1871,86.2527,86.1789,86.2445,6500.0
2013-10-23 12:50:00,105.16,105.21,104.92,105.02,28700.0,86.2692,86.3102,86.0723,86.1543,28700.0
2013-10-23 12:55:00,105.01,105.14,104.97,105.05,9800.0,86.1461,86.2527,86.1133,86.1789,9800.0
2013-10-23 13:00:00,105.04,105.06,104.92,104.97,4100.0,86.1707,86.1871,86.0723,86.1133,4100.0
2013-10-23 13:05:00,105.0,105.05,104.94,104.94,13100.0,86.1379,86.1789,86.0887,86.0887,13100.0
2013-10-23 13:10:00,104.96,105.0,104.95,104.96,8100.0,86.1051,86.1379,86.0969,86.1051,8100.0
2013-10-23 13:15:00,104.95,104.98,104.57,104.7,17700.0,86.0969,86.1215,85.7851,85.8918,17700.0
2013-10-23 13:20:00,104.71,104.94,104.71,104.93,69700.0,85.9,86.0887,85.9,86.0805,69700.0
2013-10-23 13:25:00,104.93,104.96,104.71,104.9,34800.0,86.0805,86.1051,85.9,86.0559,34800.0
2013-10-23 13:30:00,104.9,104.93,104.86,104.89,27100.0,86.0559,86.0805,86.023,86.0477,27100.0
2013-10-23 13:35:00,104.9,104.93,104.88,104.91,6200.0,86.0559,86.0805,86.0395,86.0641,6200.0
2013-10-23 13:40:00,104.9,104.9,104.8,104.83,9200.0,86.0559,86.0559,85.9738,85.9984,9200.0
2013-10-23 13:45:00,104.82,104.84,104.8,104.82,3200.0,85.9902,86.0066,85.9738,85.9902,3200.0
2013-10-23 13:50:00,104.83,105.0,104.83,104.95,31900.0,85.9984,86.1379,85.9984,86.0969,31900.0
2013-10-23 13:55:00,104.94,104.94,104.83,104.84,56000.0,86.0887,86.0887,85.9984,86.0066,56000.0
2013-10-23 14:00:00,104.83,104.99,104.83,104.97,11200.0,85.9984,86.1297,85.9984,86.1133,11200.0
2013-10-23 14:05:00,104.97,105.14,104.96,105.12,21000.0,86.1133,86.2527,86.1051,86.2363,21000.0
2013-10-23 14:10:00,105.11,105.24,105.1,105.24,12300.0,86.2281,86.3348,86.2199,86.3348,12300.0
2013-10-23 14:15:00,105.25,105.25,104.98,104.99,17500.0,86.343,86.343,86.1215,86.1297,17500.0
2013-10-23 14:20:00,104.98,105.16,104.97,105.16,5000.0,86.1215,86.2692,86.1133,86.2692,5000.0
2013-10-23 14:25:00,105.16,105.32,105.15,105.27,20400.0,86.2692,86.4004,86.2609,86.3594,20400.0
2013-10-23 14:30:00,105.31,105.31,105.07,105.08,17600.0,86.3922,86.3922,86.1953,86.2035,17600.0
2013-10-23 14:35:00,105.09,105.12,104.54,104.9,25700.0,86.2117,86.2363,85.7605,86.0559,25700.0
2013-10-23 14:40:00,104.93,105.25,104.93,105.24,24800.0,86.0805,86.343,86.0805,86.3348,24800.0
2013-10-23 14:45:00,105.23,105.28,105.07,105.15,12400.0,86.3266,86.3676,86.1953,86.2609,12400.0
2013-10-23 14:50:00,105.15,105.18,105.05,105.05,12100.0,86.2609,86.2856,86.1789,86.1789,12100.0
2013-10-23 14:55:00,105.05,105.22,105.03,105.19,12200.0,86.1789,86.3184,86.1625,86.2938,12200.0
2013-10-23 15:00:00,105.14,105.28,104.97,105.22,40400.0,86.2527,86.3676,86.1133,86.3184,40400.0
2013-10-23 15:05:00,105.22,105.31,105.17,105.24,13700.0,86.3184,86.3922,86.2774,86.3348,13700.0
2013-10-23 15:10:00,105.27,105.37,105.27,105.32,12700.0,86.3594,86.4414,86.3594,86.4004,12700.0
2013-10-23 15:15:00,105.32,105.34,105.25,105.28,13900.0,86.4004,86.4168,86.343,86.3676,13900.0
2013-10-23 15:20:00,105.26,105.31,105.21,105.29,16700.0,86.3512,86.3922,86.3102,86.3758,16700.0
2013-10-23 15:25:00,105.3,105.34,105.27,105.27,12800.0,86.384,86.4168,86.3594,86.3594,12800.0
2013-10-23 15:30:00,105.26,105.37,104.93,105.31,26300.0,86.3512,86.4414,86.0805,86.3922,26300.0
2013-10-23 15:35:00,105.3,105.41,105.29,105.35,12500.0,86.384,86.4742,86.3758,86.425,12500.0
2013-10-23 15:40:00,105.36,105.5,105.33,105.5,13600.0,86.4332,86.5481,86.4086,86.5481,13600.0
2013-10-23 15:45:00,105.5,105.54,105.44,105.47,32200.0,86.5481,86.5809,86.4989,86.5235,32200.0
2013-10-23 15:50:00,105.48,105.55,105.43,105.51,29500.0,86.5317,86.5891,86.4907,86.5563,29500.0
2013-10-23 15:55:00,105.51,105.58,105.46,105.57,46300.0,86.5563,86.6137,86.5153,86.6055,46300.0
2013-10-24 09:30:00,105.96,106.84,105.9,106.39,29800.0,86.9254,87.6474,86.8762,87.2782,29800.0
2013-10-24 09:35:00,106.36,106.61,106.17,106.33,23200.0,87.2536,87.4587,87.0977,87.229,23200.0
2013-10-24 09:40:00,106.42,106.46,106.04,106.39,16800.0,87.3028,87.3356,86.9911,87.2782,16800.0
2013-10-24 09:45:00,106.38,106.46,106.06,106.37,9800.0,87.27,87.3356,87.0075,87.2618,9800.0
2013-10-24 09:50:00,106.4,106.46,106.2,106.2,22000.0,87.2864,87.3356,87.1223,87.1223,22000.0
2013-10-24 09:55:00,106.21,106.33,106.1,106.25,13100.0,87.1305,87.229,87.0403,87.1633,13100.0
2013-10-24 10:00:00,106.18,106.26,105.97,106.07,12600.0,87.1059,87.1716,86.9336,87.0157,12600.0
2013-10-24 10:05:00,106.04,106.04,105.69,105.73,12800.0,86.9911,86.9911,86.7039,86.7368,12800.0
2013-10-24 10:10:00,105.73,106.19,105.73,106.19,33500.0,86.7368,87.1141,86.7368,87.1141,33500.0
2013-10-24 10:15:00,106.18,106.22,106.04,106.12,9400.0,87.1059,87.1387,86.9911,87.0567,9400.0
2013-10-24 10:20:00,106.12,106.31,106.12,106.18,10200.0,87.0567,87.2126,87.0567,87.1059,10200.0
2013-10-24 10:25:00,106.14,106.38,106.11,106.38,9200.0,87.0731,87.27,87.0485,87.27,9200.0
2013-10-24 10:30:00,106.45,106.77,106.44,106.59,23900.0,87.3274,87.5899,87.3192,87.4423,23900.0
2013-10-24 10:35:00,106.57,106.84,106.57,106.83,10000.0,87.4259,87.6474,87.4259,87.6392,10000.0
2013-10-24 10:40:00,106.88,106.93,106.82,106.9,14000.0,87.6802,87.7212,87.631,87.6966,14000.0
2013-10-24 10:45:00,106.9,106.96,106.81,106.96,11600.0,87.6966,87.7458,87.6227,87.7458,11600.0
2013-10-24 10:50:00,106.96,107.15,106.91,107.09,17200.0,87.7458,87.9017,87.7048,87.8524,17200.0
2013-10-24 10:55:00,107.11,107.22,106.97,107.04,16800.0,87.8689,87.9591,87.754,87.8114,16800.0
2013-10-24 11:00:00,107.0,107.04,106.98,107.01,9600.0,87.7786,87.8114,87.7622,87.7868,9600.0
2013-10-24 11:05:00,106.99,107.09,106.99,107.06,24100.0,87.7704,87.8524,87.7704,87.8278,24100.0
2013-10-24 11:10:00,107.05,107.07,106.99,107.01,14300.0,87.8196,87.836,87.7704,87.7868,14300.0
2013-10-24 11:15:00,107.04,107.07,107.0,107.07,6200.0,87.8114,87.836,87.7786,87.836,6200.0
2013-10-24 11:20:00,107.06,107.16,107.02,107.16,6700.0,87.8278,87.9099,87.795,87.9099,6700.0
2013-10-24 11:25:00,107.19,107.24,107.15,107.15,8000.0,87.9345,87.9755,87.9017,87.9017,8000.0
2013-10-24 11:30:00,107.18,107.33,107.17,107.33,7500.0,87.9263,88.0493,87.9181,88.0493,7500.0
2013-10-24 11:35:00,107.31,107.31,107.07,107.09,12300.0,88.0329,88.0329,87.836,87.8524,12300.0
2013-10-24 11:40:00,107.08,107.12,106.95,106.95,12900.0,87.8442,87.8771,87.7376,87.7376,12900.0
2013-10-24 11:45:00,106.94,107.1,106.89,107.08,31500.0,87.7294,87.8607,87.6884,87.8442,31500.0
2013-10-24 11:50:00,107.08,107.09,107.04,107.08,14100.0,87.8442,87.8524,87.8114,87.8442,14100.0
2013-10-24 11:55:00,107.08,107.09,106.84,106.86,26500.0,87.8442,87.8524,87.6474,87.6638,26500.0
2013-10-24 12:00:00,106.89,106.94,106.8,106.8,13700.0,87.6884,87.7294,87.6145,87.6145,13700.0
2013-10-24 12:05:00,106.81,106.89,106.8,106.84,12700.0,87.6227,87.6884,87.6145,87.6474,12700.0
2013-10-24 12:10:00,106.84,106.98,106.8,106.98,42700.0,87.6474,87.7622,87.6145,87.7622,42700.0
2013-10-24 12:15:00,106.98,107.07,106.86,107.0,64100.0,87.7622,87.836,87.6638,87.7786,64100.0
2013-10-24 12:20:00,106.99,107.03,106.96,106.99,9900.0,87.7704,87.8032,87.7458,87.7704,9900.0
2013-10-24 12:25:00,107.0,107.01,106.94,106.97,11600.0,87.7786,87.7868,87.7294,87.754,11600.0
2013-10-24 12:30:00,106.97,106.99,106.93,106.93,8700.0,87.754,87.7704,87.7212,87.7212,8700.0
2013-10-24 12:35:00,106.96,106.98,106.92,106.98,3300.0,87.7458,87.7622,87.713,87.7622,3300.0
2013-10-24 12:40:00,106.97,107.0,106.97,106.98,3400.0,87.754,87.7786,87.754,87.7622,3400.0
2013-10-24 12:45:00,106.99,107.05,106.97,107.05,19300.0,87.7704,87.8196,87.754,87.8196,19300.0
2013-10-24 12:50:00,107.03,107.05,106.96,107.01,29000.0,87.8032,87.8196,87.7458,87.7868,29000.0
2013-10-24 12:55:00,107.01,107.09,106.97,107.09,14000.0,87.7868,87.8524,87.754,87.8524,14000.0
2013-10-24 13:00:00,107.09,107.28,107.06,107.28,23300.0,87.8524,88.0083,87.8278,88.0083,23300.0
2013-10-24 13:05:00,107.28,107.35,107.24,107.28,25600.0,88.0083,88.0657,87.9755,88.0083,25600.0
2013-10-24 13:10:00,107.26,107.44,107.26,107.44,7300.0,87.9919,88.1396,87.9919,88.1396,7300.0
2013-10-24 13:15:00,107.42,107.52,107.42,107.45,18500.0,88.1232,88.2052,88.1232,88.1478,18500.0
2013-10-24 13:20:00,107.44,107.53,107.41,107.52,14300.0,88.1396,88.2134,88.115,88.2052,14300.0
2013-10-24 13:25:00,107.51,107.7,107.5,107.7,11200.0,88.197,88.3529,88.1888,88.3529,11200.0
2013-10-24 13:30:00,107.7,107.7,107.66,107.69,7400.0,88.3529,88.3529,88.3201,88.3447,7400.0
2013-10-24 13:35:00,107.7,108.01,107.7,107.94,42900.0,88.3529,88.6072,88.3529,88.5498,42900.0
2013-10-24 13:40:00,107.92,107.93,107.86,107.9,18400.0,88.5333,88.5416,88.4841,88.5169,18400.0
2013-10-24 13:45:00,107.88,107.9,107.87,107.88,21300.0,88.5005,88.5169,88.4923,88.5005,21300.0
2013-10-24 13:50:00,107.88,107.88,107.66,107.66,13600.0,88.5005,88.5005,88.3201,88.3201,13600.0
2013-10-24 13:55:00,107.67,107.67,107.48,107.48,17600.0,88.3283,88.3283,88.1724,88.1724,17600.0
2013-10-24 14:00:00,107.48,107.56,107.48,107.53,9700.0,88.1724,88.238,88.1724,88.2134,9700.0
2013-10-24 14:05:00,107.54,107.58,107.48,107.49,11200.0,88.2216,88.2544,88.1724,88.1806,11200.0
2013-10-24 14:10:00,107.49,107.5,107.42,107.47,14200.0,88.1806,88.1888,88.1232,88.1642,14200.0
2013-10-24 14:15:00,107.46,107.48,107.41,107.44,24000.0,88.156,88.1724,88.115,88.1396,24000.0
2013-10-24 14:20:00,107.44,107.45,107.42,107.44,26600.0,88.1396,88.1478,88.1232,88.1396,26600.0
2013-10-24 14:25:00,107.44,107.55,107.44,107.55,38900.0,88.1396,88.2298,88.1396,88.2298,38900.0
2013-10-24 14:30:00,107.54,107.55,107.49,107.51,22500.0,88.2216,88.2298,88.1806,88.197,22500.0
2013-10-24 14:35:00,107.52,107.55,107.49,107.53,61700.0,88.2052,88.2298,88.1806,88.2134,61700.0
2013-10-24 14:40:00,107.53,107.55,107.48,107.51,61600.0,88.2134,88.2298,88.1724,88.197,61600.0
2013-10-24 14:45:00,107.5,107.53,107.48,107.51,19200.0,88.1888,88.2134,88.1724,88.197,19200.0
2013-10-24 14:50:00,107.51,107.55,107.42,107.43,118000.0,88.197,88.2298,88.1232,88.1314,118000.0
2013-10-24 14:55:00,107.44,107.44,107.25,107.26,18500.0,88.1396,88.1396,87.9837,87.9919,18500.0
2013-10-24 15:00:00,107.28,107.45,107.25,107.41,15200.0,88.0083,88.1478,87.9837,88.115,15200.0
2013-10-24 15:05:00,107.41,107.43,107.4,107.41,9100.0,88.115,88.1314,88.1068,88.115,9100.0
2013-10-24 15:10:00,107.4,107.48,107.4,107.44,9100.0,88.1068,88.1724,88.1068,88.1396,9100.0
2013-10-24 15:15:00,107.45,107.45,107.38,107.4,8100.0,88.1478,88.1478,88.0904,88.1068,8100.0
2013-10-24 15:20:00,107.4,107.44,107.35,107.41,13200.0,88.1068,88.1396,88.0657,88.115,13200.0
2013-10-24 15:25:00,107.41,107.45,107.41,107.43,15200.0,88.115,88.1478,88.115,88.1314,15200.0
2013-10-24 15:30:00,107.43,107.44,107.35,107.39,20700.0,88.1314,88.1396,88.0657,88.0986,20700.0
2013-10-24 15:35:00,107.38,107.44,107.38,107.41,20700.0,88.0904,88.1396,88.0904,88.115,20700.0
2013-10-24 15:40:00,107.41,107.45,107.33,107.33,21200.0,88.115,88.1478,88.0493,88.0493,21200.0
2013-10-24 15:45:00,107.35,107.45,107.32,107.42,36500.0,88.0657,88.1478,88.0411,88.1232,36500.0
2013-10-24 15:50:00,107.43,107.46,107.36,107.44,44300.0,88.1314,88.156,88.0739,88.1396,44300.0
2013-10-24 15:55:00,107.43,107.46,107.42,107.46,54600.0,88.1314,88.156,88.1232,88.156,54600.0
2013-10-25 09:30:00,107.28,107.35,106.88,107.13,41700.0,88.0083,88.0657,87.6802,87.8853,41700.0
2013-10-25 09:35:00,107.16,107.25,107.05,107.17,15600.0,87.9099,87.9837,87.8196,87.9181,15600.0
2013-10-25 09:40:00,107.17,107.33,107.03,107.17,17500.0,87.9181,88.0493,87.8032,87.9181,17500.0
2013-10-25 09:45:00,107.2,107.32,107.11,107.27,14900.0,87.9427,88.0411,87.8689,88.0001,14900.0
2013-10-25 09:50:00,107.31,107.31,107.15,107.18,17800.0,88.0329,88.0329,87.9017,87.9263,17800.0
2013-10-25 09:55:00,107.17,107.26,107.0,107.2,23000.0,87.9181,87.9919,87.7786,87.9427,23000.0
2013-10-25 10:00:00,107.19,107.32,107.17,107.23,16000.0,87.9345,88.0411,87.9181,87.9673,16000.0
2013-10-25 10:05:00,107.25,107.31,107.23,107.25,16200.0,87.9837,88.0329,87.9673,87.9837,16200.0
2013-10-25 10:10:00,107.3,107.31,107.14,107.19,12700.0,88.0247,88.0329,87.8935,87.9345,12700.0
2013-10-25 10:15:00,107.22,107.24,107.14,107.21,8600.0,87.9591,87.9755,87.8935,87.9509,8600.0
2013-10-25 10:20:00,107.22,107.29,107.19,107.2,14700.0,87.9591,88.0165,87.9345,87.9427,14700.0
2013-10-25 10:25:00,107.2,107.24,107.17,107.2,11900.0,87.9427,87.9755,87.9181,87.9427,11900.0
2013-10-25 10:30:00,107.2,107.33,107.2,107.31,9400.0,87.9427,88.0493,87.9427,88.0329,9400.0
2013-10-25 10:35:00,107.31,107.59,107.3,107.55,52700.0,88.0329,88.2626,88.0247,88.2298,52700.0
2013-10-25 10:40:00,107.55,107.58,107.44,107.54,7200.0,88.2298,88.2544,88.1396,88.2216,7200.0
2013-10-25 10:45:00,107.54,107.7,107.47,107.69,6900.0,88.2216,88.3529,88.1642,88.3447,6900.0
2013-10-25 10:50:00,107.71,107.78,107.71,107.77,5800.0,88.3611,88.4185,88.3611,88.4103,5800.0
2013-10-25 10:55:00,107.78,107.92,107.78,107.89,6800.0,88.4185,88.5333,88.4185,88.5087,6800.0
2013-10-25 11:00:00,107.89,107.96,107.89,107.93,13500.0,88.5087,88.5662,88.5087,88.5416,13500.0
2013-10-25 11:05:00,107.93,107.97,107.91,107.94,11300.0,88.5416,88.5744,88.5251,88.5498,11300.0
2013-10-25 11:10:00,107.95,108.05,107.95,108.01,17300.0,88.558,88.64,88.558,88.6072,17300.0
2013-10-25 11:15:00,108.02,108.1,107.99,108.1,12000.0,88.6154,88.681,88.5908,88.681,12000.0
2013-10-25 11:20:00,108.11,108.24,108.11,108.23,10100.0,88.6892,88.7959,88.6892,88.7877,10100.0
2013-10-25 11:25:00,108.24,108.33,108.24,108.33,12700.0,88.7959,88.8697,88.7959,88.8697,12700.0
2013-10-25 11:30:00,108.33,108.51,108.32,108.49,8500.0,88.8697,89.0174,88.8615,89.001,8500.0
2013-10-25 11:35:00,108.49,108.62,108.48,108.61,16000.0,89.001,89.1076,88.9928,89.0994,16000.0
2013-10-25 11:40:00,108.59,108.63,108.52,108.63,12500.0,89.083,89.1158,89.0256,89.1158,12500.0
2013-10-25 11:45:00,108.63,108.78,108.63,108.73,24100.0,89.1158,89.2389,89.1158,89.1978,24100.0
2013-10-25 11:50:00,108.69,108.76,108.57,108.7,22200.0,89.165,89.2225,89.0666,89.1732,22200.0
2013-10-25 11:55:00,108.73,108.76,108.64,108.73,9900.0,89.1978,89.2225,89.124,89.1978,9900.0
2013-10-25 12:00:00,108.71,108.75,108.63,108.65,6900.0,89.1814,89.2142,89.1158,89.1322,6900.0
2013-10-25 12:05:00,108.68,108.69,108.58,108.58,8700.0,89.1568,89.165,89.0748,89.0748,8700.0
2013-10-25 12:10:00,108.59,108.6,108.53,108.55,7200.0,89.083,89.0912,89.0338,89.0502,7200.0
2013-10-25 12:15:00,108.54,108.62,108.53,108.58,6200.0,89.042,89.1076,89.0338,89.0748,6200.0
2013-10-25 12:20:00,108.59,108.61,108.56,108.58,4900.0,89.083,89.0994,89.0584,89.0748,4900.0
2013-10-25 12:25:00,108.59,108.64,108.59,108.6,3800.0,89.083,89.124,89.083,89.0912,3800.0
2013-10-25 12:30:00,108.62,108.62,108.55,108.55,5100.0,89.1076,89.1076,89.0502,89.0502,5100.0
2013-10-25 12:35:00,108.55,108.63,108.55,108.62,6200.0,89.0502,89.1158,89.0502,89.1076,6200.0
2013-10-25 12:40:00,108.63,108.64,108.59,108.6,3800.0,89.1158,89.124,89.083,89.0912,3800.0
2013-10-25 12:45:00,108.6,108.61,108.58,108.6,3000.0,89.0912,89.0994,89.0748,89.0912,3000.0
2013-10-25 12:50:00,108.62,108.64,108.61,108.61,7800.0,89.1076,89.124,89.0994,89.0994,7800.0
2013-10-25 12:55:00,108.6,108.61,108.58,108.58,3400.0,89.0912,89.0994,89.0748,89.0748,3400.0
2013-10-25 13:00:00,108.6,108.6,108.54,108.55,5000.0,89.0912,89.0912,89.042,89.0502,5000.0
2013-10-25 13:05:00,108.55,108.55,108.48,108.51,8000.0,89.0502,89.0502,88.9928,89.0174,8000.0
2013-10-25 13:10:00,108.5,108.51,108.48,108.48,37900.0,89.0092,89.0174,88.9928,88.9928,37900.0
2013-10-25 13:15:00,108.48,108.5,108.4,108.42,14000.0,88.9928,89.0092,88.9271,88.9435,14000.0
2013-10-25 13:20:00,108.45,108.45,108.36,108.41,8200.0,88.9681,88.9681,88.8943,88.9353,8200.0
2013-10-25 13:25:00,108.42,108.47,108.42,108.45,3800.0,88.9435,88.9845,88.9435,88.9681,3800.0
2013-10-25 13:30:00,108.47,108.47,108.41,108.47,6900.0,88.9845,88.9845,88.9353,88.9845,6900.0
2013-10-25 13:35:00,108.48,108.48,108.4,108.4,15900.0,88.9928,88.9928,88.9271,88.9271,15900.0
2013-10-25 13:40:00,108.41,108.46,108.32,108.33,9800.0,88.9353,88.9763,88.8615,88.8697,9800.0
2013-10-25 13:45:00,108.32,108.35,108.3,108.33,6100.0,88.8615,88.8861,88.8451,88.8697,6100.0
2013-10-25 13:50:00,108.38,108.4,108.37,108.37,8700.0,88.9107,88.9271,88.9025,88.9025,8700.0
2013-10-25 13:55:00,108.36,108.37,108.24,108.24,22600.0,88.8943,88.9025,88.7959,88.7959,22600.0
2013-10-25 14:00:00,108.23,108.4,108.17,108.35,41700.0,88.7877,88.9271,88.7384,88.8861,41700.0
2013-10-25 14:05:00,108.33,108.4,108.31,108.38,29700.0,88.8697,88.9271,88.8533,88.9107,29700.0
2013-10-25 14:10:00,108.37,108.4,108.36,108.38,8300.0,88.9025,88.9271,88.8943,88.9107,8300.0
2013-10-25 14:15:00,108.38,108.45,108.34,108.37,28800.0,88.9107,88.9681,88.8779,88.9025,28800.0
2013-10-25 14:20:00,108.38,108.38,108.31,108.31,8300.0,88.9107,88.9107,88.8533,88.8533,8300.0
2013-10-25 14:25:00,108.32,108.35,108.29,108.29,8500.0,88.8615,88.8861,88.8369,88.8369,8500.0
2013-10-25 14:30:00,108.29,108.31,108.09,108.11,22100.0,88.8369,88.8533,88.6728,88.6892,22100.0
2013-10-25 14:35:00,108.1,108.19,108.08,108.13,5800.0,88.681,88.7548,88.6646,88.7056,5800.0
2013-10-25 14:40:00,108.14,108.2,108.13,108.14,11000.0,88.7138,88.7631,88.7056,88.7138,11000.0
2013-10-25 14:45:00,108.14,108.23,108.09,108.22,16000.0,88.7138,88.7877,88.6728,88.7795,16000.0
2013-10-25 14:50:00,108.23,108.23,108.09,108.22,24400.0,88.7877,88.7877,88.6728,88.7795,24400.0
2013-10-25 14:55:00,108.23,108.24,108.11,108.15,21500.0,88.7877,88.7959,88.6892,88.722,21500.0
2013-10-25 15:00:00,108.14,108.23,108.09,108.11,16500.0,88.7138,88.7877,88.6728,88.6892,16500.0
2013-10-25 15:05:00,108.11,108.19,108.07,108.07,13400.0,88.6892,88.7548,88.6564,88.6564,13400.0
2013-10-25 15:10:00,108.09,108.15,108.09,108.13,10900.0,88.6728,88.722,88.6728,88.7056,10900.0
2013-10-25 15:15:00,108.12,108.14,108.1,108.13,12800.0,88.6974,88.7138,88.681,88.7056,12800.0
2013-10-25 15:20:00,108.14,108.16,108.12,108.16,20500.0,88.7138,88.7302,88.6974,88.7302,20500.0
2013-10-25 15:25:00,108.16,108.19,108.13,108.17,14300.0,88.7302,88.7548,88.7056,88.7384,14300.0
2013-10-25 15:30:00,108.17,108.17,108.13,108.17,50600.0,88.7384,88.7384,88.7056,88.7384,50600.0
2013-10-25 15:35:00,108.17,108.21,108.15,108.21,70800.0,88.7384,88.7713,88.722,88.7713,70800.0
2013-10-25 15:40:00,108.22,108.25,108.2,108.25,42400.0,88.7795,88.8041,88.7631,88.8041,42400.0
2013-10-25 15:45:00,108.25,108.37,108.23,108.31,91300.0,88.8041,88.9025,88.7877,88.8533,91300.0
2013-10-25 15:50:00,108.31,108.36,108.3,108.35,56700.0,88.8533,88.8943,88.8451,88.8861,56700.0
2013-10-25 15:55:00,108.35,108.4,108.32,108.39,72200.0,88.8861,88.9271,88.8615,88.9189,72200.0
2013-10-28 09:30:00,108.09,108.11,107.85,107.94,18600.0,88.6728,88.6892,88.4759,88.5498,18600.0
2013-10-28 09:35:00,107.96,108.33,107.86,107.97,23700.0,88.5662,88.8697,88.4841,88.5744,23700.0
2013-10-28 09:40:00,108.06,108.21,107.91,108.16,16300.0,88.6482,88.7713,88.5251,88.7302,16300.0
2013-10-28 09:45:00,108.17,108.27,108.07,108.14,7700.0,88.7384,88.8205,88.6564,88.7138,7700.0
2013-10-28 09:50:00,108.15,108.2,108.03,108.1,9600.0,88.722,88.7631,88.6236,88.681,9600.0
2013-10-28 09:55:00,108.13,108.15,107.96,107.96,20200.0,88.7056,88.722,88.5662,88.5662,20200.0
2013-10-28 10:00:00,107.95,108.08,107.84,108.07,9400.0,88.558,88.6646,88.4677,88.6564,9400.0
2013-10-28 10:05:00,108.1,108.15,108.02,108.14,11700.0,88.681,88.722,88.6154,88.7138,11700.0
2013-10-28 10:10:00,108.15,108.2,108.07,108.17,18800.0,88.722,88.7631,88.6564,88.7384,18800.0
2013-10-28 10:15:00,108.14,108.2,107.9,107.98,27000.0,88.7138,88.7631,88.5169,88.5826,27000.0
2013-10-28 10:20:00,108.0,108.2,108.0,108.06,8500.0,88.599,88.7631,88.599,88.6482,8500.0
2013-10-28 10:25:00,108.07,108.2,108.05,108.2,11700.0,88.6564,88.7631,88.64,88.7631,11700.0
2013-10-28 10:30:00,108.2,108.2,107.96,107.96,5700.0,88.7631,88.7631,88.5662,88.5662,5700.0
2013-10-28 10:35:00,107.96,108.17,107.88,108.17,8100.0,88.5662,88.7384,88.5005,88.7384,8100.0
2013-10-28 10:40:00,108.14,108.15,107.99,108.15,6400.0,88.7138,88.722,88.5908,88.722,6400.0
2013-10-28 10:45:00,108.15,108.2,108.09,108.16,9100.0,88.722,88.7631,88.6728,88.7302,9100.0
2013-10-28 10:50:00,108.15,108.15,107.91,108.02,7700.0,88.722,88.722,88.5251,88.6154,7700.0
2013-10-28 10:55:00,107.99,107.99,107.86,107.93,20600.0,88.5908,88.5908,88.4841,88.5416,20600.0
2013-10-28 11:00:00,107.93,107.99,107.87,107.99,5700.0,88.5416,88.5908,88.4923,88.5908,5700.0
2013-10-28 11:05:00,108.02,108.03,107.92,107.97,4900.0,88.6154,88.6236,88.5333,88.5744,4900.0
2013-10-28 11:10:00,107.98,108.09,107.98,108.08,8700.0,88.5826,88.6728,88.5826,88.6646,8700.0
2013-10-28 11:15:00,108.1,108.2,108.09,108.13,17000.0,88.681,88.7631,88.6728,88.7056,17000.0
2013-10-28 11:20:00,108.1,108.11,108.03,108.03,8000.0,88.681,88.6892,88.6236,88.6236,8000.0
2013-10-28 11:25:00,108.1,108.19,108.06,108.1,11900.0,88.681,88.7548,88.6482,88.681,11900.0
2013-10-28 11:30:00,108.12,108.21,108.1,108.18,10400.0,88.6974,88.7713,88.681,88.7466,10400.0
2013-10-28 11:35:00,108.18,108.21,108.12,108.2,8800.0,88.7466,88.7713,88.6974,88.7631,8800.0
2013-10-28 11:40:00,108.22,108.23,108.16,108.21,7800.0,88.7795,88.7877,88.7302,88.7713,7800.0
2013-10-28 11:45:00,108.21,108.25,108.17,108.18,12300.0,88.7713,88.8041,88.7384,88.7466,12300.0
2013-10-28 11:50:00,108.15,108.27,108.15,108.27,4900.0,88.722,88.8205,88.722,88.8205,4900.0
2013-10-28 11:55:00,108.27,108.3,108.08,108.09,19500.0,88.8205,88.8451,88.6646,88.6728,19500.0
2013-10-28 12:00:00,108.12,108.22,108.09,108.19,11400.0,88.6974,88.7795,88.6728,88.7548,11400.0
2013-10-28 12:05:00,108.18,108.2,108.08,108.12,5100.0,88.7466,88.7631,88.6646,88.6974,5100.0
2013-10-28 12:10:00,108.14,108.23,108.11,108.19,10100.0,88.7138,88.7877,88.6892,88.7548,10100.0
2013-10-28 12:15:00,108.19,108.28,108.19,108.24,5000.0,88.7548,88.8287,88.7548,88.7959,5000.0
2013-10-28 12:20:00,108.18,108.21,108.15,108.16,4300.0,88.7466,88.7713,88.722,88.7302,4300.0
2013-10-28 12:25:00,108.19,108.24,108.13,108.17,6400.0,88.7548,88.7959,88.7056,88.7384,6400.0
2013-10-28 12:30:00,108.2,108.21,108.0,108.04,13800.0,88.7631,88.7713,88.599,88.6318,13800.0
2013-10-28 12:35:00,108.0,108.04,107.97,108.03,6900.0,88.599,88.6318,88.5744,88.6236,6900.0
2013-10-28 12:40:00,108.02,108.03,107.98,108.03,3100.0,88.6154,88.6236,88.5826,88.6236,3100.0
2013-10-28 12:45:00,108.03,108.16,108.03,108.1,7400.0,88.6236,88.7302,88.6236,88.681,7400.0
2013-10-28 12:50:00,108.1,108.15,108.08,108.09,5800.0,88.681,88.722,88.6646,88.6728,5800.0
2013-10-28 12:55:00,108.1,108.1,107.97,108.06,7900.0,88.681,88.681,88.5744,88.6482,7900.0
2013-10-28 13:00:00,108.04,108.11,108.03,108.07,5200.0,88.6318,88.6892,88.6236,88.6564,5200.0
2013-10-28 13:05:00,108.07,108.16,108.06,108.08,6300.0,88.6564,88.7302,88.6482,88.6646,6300.0
2013-10-28 13:10:00,108.13,108.2,108.13,108.14,7900.0,88.7056,88.7631,88.7056,88.7138,7900.0
2013-10-28 13:15:00,108.13,108.13,108.06,108.07,4400.0,88.7056,88.7056,88.6482,88.6564,4400.0
2013-10-28 13:20:00,108.07,108.2,108.07,108.2,5400.0,88.6564,88.7631,88.6564,88.7631,5400.0
2013-10-28 13:25:00,108.2,108.2,108.08,108.12,9500.0,88.7631,88.7631,88.6646,88.6974,9500.0
2013-10-28 13:30:00,108.12,108.17,108.12,108.14,6000.0,88.6974,88.7384,88.6974,88.7138,6000.0
2013-10-28 13:35:00,108.14,108.17,108.13,108.16,5100.0,88.7138,88.7384,88.7056,88.7302,5100.0
2013-10-28 13:40:00,108.16,108.2,108.16,108.2,4400.0,88.7302,88.7631,88.7302,88.7631,4400.0
2013-10-28 13:45:00,108.21,108.22,108.14,108.14,6600.0,88.7713,88.7795,88.7138,88.7138,6600.0
2013-10-28 13:50:00,108.16,108.17,108.11,108.16,5700.0,88.7302,88.7384,88.6892,88.7302,5700.0
2013-10-28 13:55:00,108.16,108.16,108.09,108.14,6800.0,88.7302,88.7302,88.6728,88.7138,6800.0
2013-10-28 14:00:00,108.14,108.16,108.1,108.14,3900.0,88.7138,88.7302,88.681,88.7138,3900.0
2013-10-28 14:05:00,108.13,108.13,108.04,108.09,12400.0,88.7056,88.7056,88.6318,88.6728,12400.0
2013-10-28 14:10:00,108.08,108.09,107.98,108.06,6700.0,88.6646,88.6728,88.5826,88.6482,6700.0
2013-10-28 14:15:00,108.07,108.09,108.05,108.05,5300.0,88.6564,88.6728,88.64,88.64,5300.0
2013-10-28 14:20:00,108.06,108.06,108.0,108.05,7100.0,88.6482,88.6482,88.599,88.64,7100.0
2013-10-28 14:25:00,108.03,108.11,108.01,108.03,18200.0,88.6236,88.6892,88.6072,88.6236,18200.0
2013-10-28 14:30:00,108.03,108.11,108.02,108.02,5600.0,88.6236,88.6892,88.6154,88.6154,5600.0
2013-10-28 14:35:00,108.03,108.08,108.0,108.07,7900.0,88.6236,88.6646,88.599,88.6564,7900.0
2013-10-28 14:40:00,108.08,108.11,108.04,108.05,7700.0,88.6646,88.6892,88.6318,88.64,7700.0
2013-10-28 14:45:00,108.05,108.09,108.03,108.05,4800.0,88.64,88.6728,88.6236,88.64,4800.0
2013-10-28 14:50:00,108.05,108.1,108.05,108.08,8200.0,88.64,88.681,88.64,88.6646,8200.0
2013-10-28 14:55:00,108.09,108.09,107.96,107.96,9600.0,88.6728,88.6728,88.5662,88.5662,9600.0
2013-10-28 15:00:00,107.96,108.02,107.96,108.02,12300.0,88.5662,88.6154,88.5662,88.6154,12300.0
2013-10-28 15:05:00,107.98,108.04,107.94,107.95,12200.0,88.5826,88.6318,88.5498,88.558,12200.0
2013-10-28 15:10:00,107.95,107.98,107.94,107.95,10700.0,88.558,88.5826,88.5498,88.558,10700.0
2013-10-28 15:15:00,107.95,108.0,107.92,107.94,11300.0,88.558,88.599,88.5333,88.5498,11300.0
2013-10-28 15:20:00,107.94,107.95,107.85,107.9,12900.0,88.5498,88.558,88.4759,88.5169,12900.0
2013-10-28 15:25:00,107.89,107.89,107.81,107.83,15300.0,88.5087,88.5087,88.4431,88.4595,15300.0
2013-10-28 15:30:00,107.82,107.85,107.79,107.79,13800.0,88.4513,88.4759,88.4267,88.4267,13800.0
2013-10-28 15:35:00,107.79,107.83,107.79,107.79,16800.0,88.4267,88.4595,88.4267,88.4267,16800.0
2013-10-28 15:40:00,107.79,107.84,107.78,107.79,18900.0,88.4267,88.4677,88.4185,88.4267,18900.0
2013-10-28 15:45:00,107.79,107.82,107.63,107.68,30900.0,88.4267,88.4513,88.2954,88.3365,30900.0
2013-10-28 15:50:00,107.67,107.76,107.66,107.67,52200.0,88.3283,88.4021,88.3201,88.3283,52200.0
2013-10-28 15:55:00,107.68,107.85,107.68,107.85,89300.0,88.3365,88.4759,88.3365,88.4759,89300.0
2013-10-29 09:30:00,107.89,107.89,107.59,107.71,47000.0,88.5087,88.5087,88.2626,88.3611,47000.0
2013-10-29 09:35:00,107.72,107.99,107.69,107.82,27500.0,88.3693,88.5908,88.3447,88.4513,27500.0
2013-10-29 09:40:00,107.87,107.95,107.83,107.84,11800.0,88.4923,88.558,88.4595,88.4677,11800.0
2013-10-29 09:45:00,107.83,108.04,107.83,107.9,18900.0,88.4595,88.6318,88.4595,88.5169,18900.0
2013-10-29 09:50:00,107.92,107.93,107.63,107.82,17700.0,88.5333,88.5416,88.2954,88.4513,17700.0
2013-10-29 09:55:00,107.84,107.87,107.77,107.77,8600.0,88.4677,88.4923,88.4103,88.4103,8600.0
2013-10-29 10:00:00,107.75,107.84,107.7,107.72,8100.0,88.3939,88.4677,88.3529,88.3693,8100.0
2013-10-29 10:05:00,107.73,107.76,107.66,107.66,7900.0,88.3775,88.4021,88.3201,88.3201,7900.0
2013-10-29 10:10:00,107.64,107.66,107.49,107.49,9900.0,88.3036,88.3201,88.1806,88.1806,9900.0
2013-10-29 10:15:00,107.5,107.55,107.34,107.4,14500.0,88.1888,88.2298,88.0575,88.1068,14500.0
2013-10-29 10:20:00,107.41,107.45,107.37,107.38,10900.0,88.115,88.1478,88.0822,88.0904,10900.0
2013-10-29 10:25:00,107.38,107.41,107.29,107.33,19500.0,88.0904,88.115,88.0165,88.0493,19500.0
2013-10-29 10:30:00,107.32,107.45,107.3,107.3,12500.0,88.0411,88.1478,88.0247,88.0247,12500.0
2013-10-29 10:35:00,107.31,107.32,107.21,107.24,9500.0,88.0329,88.0411,87.9509,87.9755,9500.0
2013-10-29 10:40:00,107.27,107.32,107.23,107.25,6200.0,88.0001,88.0411,87.9673,87.9837,6200.0
2013-10-29 10:45:00,107.25,107.25,107.08,107.08,25000.0,87.9837,87.9837,87.8442,87.8442,25000.0
2013-10-29 10:50:00,107.11,107.22,107.1,107.13,14400.0,87.8689,87.9591,87.8607,87.8853,14400.0
2013-10-29 10:55:00,107.11,107.14,106.93,107.12,23200.0,87.8689,87.8935,87.7212,87.8771,23200.0
2013-10-29 11:00:00,107.11,107.15,107.05,107.12,24300.0,87.8689,87.9017,87.8196,87.8771,24300.0
2013-10-29 11:05:00,107.14,107.19,107.13,107.16,12100.0,87.8935,87.9345,87.8853,87.9099,12100.0
2013-10-29 11:10:00,107.18,107.24,107.15,107.2,8500.0,87.9263,87.9755,87.9017,87.9427,8500.0
2013-10-29 11:15:00,107.2,107.24,107.03,107.04,16300.0,87.9427,87.9755,87.8032,87.8114,16300.0
2013-10-29 11:20:00,107.05,107.19,107.02,107.19,18300.0,87.8196,87.9345,87.795,87.9345,18300.0
2013-10-29 11:25:00,107.22,107.37,107.12,107.37,15300.0,87.9591,88.0822,87.8771,88.0822,15300.0
2013-10-29 11:30:00,107.37,107.43,107.34,107.4,6500.0,88.0822,88.1314,88.0575,88.1068,6500.0
2013-10-29 11:35:00,107.39,107.47,107.37,107.4,33000.0,88.0986,88.1642,88.0822,88.1068,33000.0
2013-10-29 11:40:00,107.4,107.56,107.4,107.55,20300.0,88.1068,88.238,88.1068,88.2298,20300.0
2013-10-29 11:45:00,107.55,107.65,107.54,107.65,6400.0,88.2298,88.3119,88.2216,88.3119,6400.0
2013-10-29 11:50:00,107.66,107.82,107.66,107.76,8900.0,88.3201,88.4513,88.3201,88.4021,8900.0
2013-10-29 11:55:00,107.75,107.77,107.58,107.66,10900.0,88.3939,88.4103,88.2544,88.3201,10900.0
2013-10-29 12:00:00,107.66,107.72,107.63,107.66,5900.0,88.3201,88.3693,88.2954,88.3201,5900.0
2013-10-29 12:05:00,107.65,107.75,107.65,107.74,4300.0,88.3119,88.3939,88.3119,88.3857,4300.0
2013-10-29 12:10:00,107.74,107.8,107.65,107.75,9000.0,88.3857,88.4349,88.3119,88.3939,9000.0
2013-10-29 12:15:00,107.77,107.89,107.77,107.85,6400.0,88.4103,88.5087,88.4103,88.4759,6400.0
2013-10-29 12:20:00,107.86,107.89,107.82,107.86,7700.0,88.4841,88.5087,88.4513,88.4841,7700.0
2013-10-29 12:25:00,107.88,107.99,107.86,107.96,8000.0,88.5005,88.5908,88.4841,88.5662,8000.0
2013-10-29 12:30:00,107.94,108.04,107.94,108.03,14700.0,88.5498,88.6318,88.5498,88.6236,14700.0
2013-10-29 12:35:00,108.02,108.03,107.95,107.97,13200.0,88.6154,88.6236,88.558,88.5744,13200.0
2013-10-29 12:40:00,107.95,107.98,107.86,107.9,11000.0,88.558,88.5826,88.4841,88.5169,11000.0
2013-10-29 12:45:00,107.9,107.94,107.88,107.89,6500.0,88.5169,88.5498,88.5005,88.5087,6500.0
2013-10-29 12:50:00,107.94,108.02,107.94,107.99,8000.0,88.5498,88.6154,88.5498,88.5908,8000.0
2013-10-29 12:55:00,107.99,108.04,107.97,108.01,3800.0,88.5908,88.6318,88.5744,88.6072,3800.0
2013-10-29 13:00:00,108.01,108.02,107.91,107.94,6600.0,88.6072,88.6154,88.5251,88.5498,6600.0
2013-10-29 13:05:00,107.93,107.99,107.84,107.97,14600.0,88.5416,88.5908,88.4677,88.5744,14600.0
2013-10-29 13:10:00,107.93,107.96,107.84,107.96,5200.0,88.5416,88.5662,88.4677,88.5662,5200.0
2013-10-29 13:15:00,107.96,108.13,107.96,108.03,19400.0,88.5662,88.7056,88.5662,88.6236,19400.0
2013-10-29 13:20:00,108.03,108.15,108.03,108.07,10400.0,88.6236,88.722,88.6236,88.6564,10400.0
2013-10-29 13:25:00,108.05,108.09,108.03,108.05,6600.0,88.64,88.6728,88.6236,88.64,6600.0
2013-10-29 13:30:00,108.05,108.12,108.05,108.11,7700.0,88.64,88.6974,88.64,88.6892,7700.0
2013-10-29 13:35:00,108.11,108.12,108.07,108.09,8500.0,88.6892,88.6974,88.6564,88.6728,8500.0
2013-10-29 13:40:00,108.1,108.12,108.07,108.11,14100.0,88.681,88.6974,88.6564,88.6892,14100.0
2013-10-29 13:45:00,108.11,108.11,108.02,108.05,21100.0,88.6892,88.6892,88.6154,88.64,21100.0
2013-10-29 13:50:00,108.05,108.11,108.05,108.11,7900.0,88.64,88.6892,88.64,88.6892,7900.0
2013-10-29 13:55:00,108.13,108.15,108.02,108.05,9200.0,88.7056,88.722,88.6154,88.64,9200.0
2013-10-29 14:00:00,108.05,108.19,108.05,108.17,7500.0,88.64,88.7548,88.64,88.7384,7500.0
2013-10-29 14:05:00,108.15,108.16,108.12,108.13,13900.0,88.722,88.7302,88.6974,88.7056,13900.0
2013-10-29 14:10:00,108.13,108.18,108.13,108.16,10800.0,88.7056,88.7466,88.7056,88.7302,10800.0
2013-10-29 14:15:00,108.15,108.24,108.15,108.24,9700.0,88.722,88.7959,88.722,88.7959,9700.0
2013-10-29 14:20:00,108.24,108.31,108.23,108.31,9000.0,88.7959,88.8533,88.7877,88.8533,9000.0
2013-10-29 14:25:00,108.31,108.4,108.31,108.33,12100.0,88.8533,88.9271,88.8533,88.8697,12100.0
2013-10-29 14:30:00,108.33,108.33,108.29,108.29,7100.0,88.8697,88.8697,88.8369,88.8369,7100.0
2013-10-29 14:35:00,108.28,108.29,108.25,108.25,7400.0,88.8287,88.8369,88.8041,88.8041,7400.0
2013-10-29 14:40:00,108.25,108.25,108.22,108.25,9800.0,88.8041,88.8041,88.7795,88.8041,9800.0
2013-10-29 14:45:00,108.25,108.26,108.22,108.26,12600.0,88.8041,88.8123,88.7795,88.8123,12600.0
2013-10-29 14:50:00,108.25,108.26,108.23,108.25,11900.0,88.8041,88.8123,88.7877,88.8041,11900.0
2013-10-29 14:55:00,108.25,108.25,108.21,108.21,8600.0,88.8041,88.8041,88.7713,88.7713,8600.0
2013-10-29 15:00:00,108.23,108.23,108.15,108.15,8400.0,88.7877,88.7877,88.722,88.722,8400.0
2013-10-29 15:05:00,108.16,108.19,108.14,108.17,17700.0,88.7302,88.7548,88.7138,88.7384,17700.0
2013-10-29 15:10:00,108.18,108.19,108.17,108.19,9600.0,88.7466,88.7548,88.7384,88.7548,9600.0
2013-10-29 15:15:00,108.19,108.24,108.18,108.23,15800.0,88.7548,88.7959,88.7466,88.7877,15800.0
2013-10-29 15:20:00,108.23,108.23,108.17,108.21,26200.0,88.7877,88.7877,88.7384,88.7713,26200.0
2013-10-29 15:25:00,108.22,108.22,108.17,108.21,13300.0,88.7795,88.7795,88.7384,88.7713,13300.0
2013-10-29 15:30:00,108.2,108.21,108.15,108.18,17500.0,88.7631,88.7713,88.722,88.7466,17500.0
2013-10-29 15:35:00,108.17,108.25,108.16,108.22,14900.0,88.7384,88.8041,88.7302,88.7795,14900.0
2013-10-29 15:40:00,108.2,108.27,108.19,108.26,16900.0,88.7631,88.8205,88.7548,88.8123,16900.0
2013-10-29 15:45:00,108.27,108.32,108.26,108.3,17600.0,88.8205,88.8615,88.8123,88.8451,17600.0
2013-10-29 15:50:00,108.3,108.39,108.29,108.39,22600.0,88.8451,88.9189,88.8369,88.9189,22600.0
2013-10-29 15:55:00,108.38,108.39,108.26,108.32,65500.0,88.9107,88.9189,88.8123,88.8615,65500.0
2013-10-30 09:30:00,108.55,108.73,108.24,108.62,24300.0,89.0502,89.1978,88.7959,89.1076,24300.0
2013-10-30 09:35:00,108.54,108.86,108.43,108.43,15400.0,89.042,89.3045,88.9517,88.9517,15400.0
2013-10-30 09:40:00,108.42,108.43,108.21,108.25,13700.0,88.9435,88.9517,88.7713,88.8041,13700.0
2013-10-30 09:45:00,108.23,108.38,108.16,108.36,9100.0,88.7877,88.9107,88.7302,88.8943,9100.0
2013-10-30 09:50:00,108.38,108.49,108.24,108.26,11300.0,88.9107,89.001,88.7959,88.8123,11300.0
2013-10-30 09:55:00,108.3,108.44,108.2,108.26,13200.0,88.8451,88.9599,88.7631,88.8123,13200.0
2013-10-30 10:00:00,108.23,108.42,108.22,108.3,18600.0,88.7877,88.9435,88.7795,88.8451,18600.0
2013-10-30 10:05:00,108.32,108.49,108.26,108.33,55000.0,88.8615,89.001,88.8123,88.8697,55000.0
2013-10-30 10:10:00,108.33,108.52,108.29,108.5,18800.0,88.8697,89.0256,88.8369,89.0092,18800.0
2013-10-30 10:15:00,108.45,108.65,108.41,108.64,9900.0,88.9681,89.1322,88.9353,89.124,9900.0
2013-10-30 10:20:00,108.59,108.66,108.52,108.65,9500.0,89.083,89.1404,89.0256,89.1322,9500.0
2013-10-30 10:25:00,108.66,108.69,108.6,108.69,7600.0,89.1404,89.165,89.0912,89.165,7600.0
2013-10-30 10:30:00,108.7,108.73,108.64,108.65,9000.0,89.1732,89.1978,89.124,89.1322,9000.0
2013-10-30 10:35:00,108.72,108.81,108.62,108.68,11900.0,89.1896,89.2635,89.1076,89.1568,11900.0
2013-10-30 10:40:00,108.7,108.82,108.66,108.78,12600.0,89.1732,89.2717,89.1404,89.2389,12600.0
2013-10-30 10:45:00,108.77,108.78,108.66,108.72,6100.0,89.2307,89.2389,89.1404,89.1896,6100.0
2013-10-30 10:50:00,108.7,108.85,108.7,108.74,10700.0,89.1732,89.2963,89.1732,89.206,10700.0
2013-10-30 10:55:00,108.73,108.73,108.54,108.64,9300.0,89.1978,89.1978,89.042,89.124,9300.0
2013-10-30 11:00:00,108.65,108.73,108.65,108.68,11700.0,89.1322,89.1978,89.1322,89.1568,11700.0
2013-10-30 11:05:00,108.7,108.78,108.69,108.73,6800.0,89.1732,89.2389,89.165,89.1978,6800.0
2013-10-30 11:10:00,108.73,108.73,108.54,108.62,4300.0,89.1978,89.1978,89.042,89.1076,4300.0
2013-10-30 11:15:00,108.62,108.75,108.62,108.66,6800.0,89.1076,89.2142,89.1076,89.1404,6800.0
2013-10-30 11:20:00,108.63,108.63,108.38,108.38,18100.0,89.1158,89.1158,88.9107,88.9107,18100.0
2013-10-30 11:25:00,108.39,108.49,108.39,108.43,7300.0,88.9189,89.001,88.9189,88.9517,7300.0
2013-10-30 11:30:00,108.4,108.44,108.25,108.4,6000.0,88.9271,88.9599,88.8041,88.9271,6000.0
2013-10-30 11:35:00,108.38,108.48,108.34,108.47,6000.0,88.9107,88.9928,88.8779,88.9845,6000.0
2013-10-30 11:40:00,108.47,108.5,108.41,108.41,15500.0,88.9845,89.0092,88.9353,88.9353,15500.0
2013-10-30 11:45:00,108.41,108.45,108.36,108.41,4900.0,88.9353,88.9681,88.8943,88.9353,4900.0
2013-10-30 11:50:00,108.4,108.4,108.31,108.36,6100.0,88.9271,88.9271,88.8533,88.8943,6100.0
2013-10-30 11:55:00,108.34,108.39,108.31,108.34,5900.0,88.8779,88.9189,88.8533,88.8779,5900.0
2013-10-30 12:00:00,108.36,108.36,108.3,108.31,8100.0,88.8943,88.8943,88.8451,88.8533,8100.0
2013-10-30 12:05:00,108.3,108.38,108.3,108.31,7800.0,88.8451,88.9107,88.8451,88.8533,7800.0
2013-10-30 12:10:00,108.32,108.41,108.3,108.3,9400.0,88.8615,88.9353,88.8451,88.8451,9400.0
2013-10-30 12:15:00,108.32,108.34,108.28,108.3,4200.0,88.8615,88.8779,88.8287,88.8451,4200.0
2013-10-30 12:20:00,108.28,108.37,108.28,108.3,7600.0,88.8287,88.9025,88.8287,88.8451,7600.0
2013-10-30 12:25:00,108.28,108.31,108.26,108.28,9600.0,88.8287,88.8533,88.8123,88.8287,9600.0
2013-10-30 12:30:00,108.28,108.36,108.27,108.3,6900.0,88.8287,88.8943,88.8205,88.8451,6900.0
2013-10-30 12:35:00,108.31,108.37,108.31,108.36,5800.0,88.8533,88.9025,88.8533,88.8943,5800.0
2013-10-30 12:40:00,108.34,108.41,108.33,108.41,8200.0,88.8779,88.9353,88.8697,88.9353,8200.0
2013-10-30 12:45:00,108.4,108.46,108.36,108.4,8000.0,88.9271,88.9763,88.8943,88.9271,8000.0
2013-10-30 12:50:00,108.4,108.4,108.35,108.35,5500.0,88.9271,88.9271,88.8861,88.8861,5500.0
2013-10-30 12:55:00,108.36,108.4,108.33,108.35,7200.0,88.8943,88.9271,88.8697,88.8861,7200.0
2013-10-30 13:00:00,108.33,108.34,108.23,108.23,9600.0,88.8697,88.8779,88.7877,88.7877,9600.0
2013-10-30 13:05:00,108.23,108.24,108.2,108.23,5400.0,88.7877,88.7959,88.7631,88.7877,5400.0
2013-10-30 13:10:00,108.25,108.31,108.22,108.29,9000.0,88.8041,88.8533,88.7795,88.8369,9000.0
2013-10-30 13:15:00,108.27,108.29,108.23,108.24,8100.0,88.8205,88.8369,88.7877,88.7959,8100.0
2013-10-30 13:20:00,108.24,108.24,108.15,108.18,9000.0,88.7959,88.7959,88.722,88.7466,9000.0
2013-10-30 13:25:00,108.18,108.22,108.17,108.17,6000.0,88.7466,88.7795,88.7384,88.7384,6000.0
2013-10-30 13:30:00,108.16,108.19,108.13,108.17,4500.0,88.7302,88.7548,88.7056,88.7384,4500.0
2013-10-30 13:35:00,108.18,108.25,108.17,108.23,6000.0,88.7466,88.8041,88.7384,88.7877,6000.0
2013-10-30 13:40:00,108.23,108.23,108.15,108.15,6600.0,88.7877,88.7877,88.722,88.722,6600.0
2013-10-30 13:45:00,108.15,108.15,108.07,108.11,7100.0,88.722,88.722,88.6564,88.6892,7100.0
2013-10-30 13:50:00,108.12,108.15,108.1,108.11,8400.0,88.6974,88.722,88.681,88.6892,8400.0
2013-10-30 13:55:00,108.09,108.1,107.97,107.99,7200.0,88.6728,88.681,88.5744,88.5908,7200.0
2013-10-30 14:00:00,107.99,108.41,107.99,108.29,23400.0,88.5908,88.9353,88.5908,88.8369,23400.0
2013-10-30 14:05:00,108.32,108.41,107.88,107.97,12400.0,88.8615,88.9353,88.5005,88.5744,12400.0
2013-10-30 14:10:00,108.03,108.13,107.9,107.98,10100.0,88.6236,88.7056,88.5169,88.5826,10100.0
2013-10-30 14:15:00,107.97,107.98,107.41,107.61,19300.0,88.5744,88.5826,88.115,88.279,19300.0
2013-10-30 14:20:00,107.61,107.72,107.49,107.6,11400.0,88.279,88.3693,88.1806,88.2708,11400.0
2013-10-30 14:25:00,107.56,107.58,107.4,107.54,14500.0,88.238,88.2544,88.1068,88.2216,14500.0
2013-10-30 14:30:00,107.55,107.69,107.53,107.68,11600.0,88.2298,88.3447,88.2134,88.3365,11600.0
2013-10-30 14:35:00,107.65,107.66,107.5,107.5,14600.0,88.3119,88.3201,88.1888,88.1888,14600.0
2013-10-30 14:40:00,107.49,107.61,107.36,107.36,15500.0,88.1806,88.279,88.0739,88.0739,15500.0
2013-10-30 14:45:00,107.39,107.48,107.38,107.43,13500.0,88.0986,88.1724,88.0904,88.1314,13500.0
2013-10-30 14:50:00,107.44,107.48,107.3,107.31,16600.0,88.1396,88.1724,88.0247,88.0329,16600.0
2013-10-30 14:55:00,107.34,107.54,107.33,107.45,10100.0,88.0575,88.2216,88.0493,88.1478,10100.0
2013-10-30 15:00:00,107.46,107.48,107.34,107.44,11900.0,88.156,88.1724,88.0575,88.1396,11900.0
2013-10-30 15:05:00,107.45,107.57,107.33,107.33,16100.0,88.1478,88.2462,88.0493,88.0493,16100.0
2013-10-30 15:10:00,107.32,107.33,107.25,107.25,16200.0,88.0411,88.0493,87.9837,87.9837,16200.0
2013-10-30 15:15:00,107.25,107.34,107.2,107.31,14700.0,87.9837,88.0575,87.9427,88.0329,14700.0
2013-10-30 15:20:00,107.33,107.44,107.28,107.39,10100.0,88.0493,88.1396,88.0083,88.0986,10100.0
2013-10-30 15:25:00,107.39,107.46,107.36,107.42,8700.0,88.0986,88.156,88.0739,88.1232,8700.0
2013-10-30 15:30:00,107.45,107.69,107.45,107.63,19300.0,88.1478,88.3447,88.1478,88.2954,19300.0
2013-10-30 15:35:00,107.65,107.81,107.6,107.81,26100.0,88.3119,88.4431,88.2708,88.4431,26100.0
2013-10-30 15:40:00,107.82,107.9,107.79,107.86,20000.0,88.4513,88.5169,88.4267,88.4841,20000.0
2013-10-30 15:45:00,107.86,107.87,107.73,107.74,18100.0,88.4841,88.4923,88.3775,88.3857,18100.0
2013-10-30 15:50:00,107.74,107.76,107.67,107.67,19500.0,88.3857,88.4021,88.3283,88.3283,19500.0
2013-10-30 15:55:00,107.66,107.71,107.56,107.61,46800.0,88.3201,88.3611,88.238,88.279,46800.0
2013-10-31 09:30:00,107.74,107.78,107.39,107.39,35400.0,88.3857,88.4185,88.0986,88.0986,35400.0
2013-10-31 09:35:00,107.34,107.53,107.28,107.5,9500.0,88.0575,88.2134,88.0083,88.1888,9500.0
2013-10-31 09:40:00,107.5,107.68,107.49,107.63,7200.0,88.1888,88.3365,88.1806,88.2954,7200.0
2013-10-31 09:45:00,107.74,107.94,107.6,107.75,18900.0,88.3857,88.5498,88.2708,88.3939,18900.0
2013-10-31 09:50:00,107.79,107.88,107.7,107.78,21200.0,88.4267,88.5005,88.3529,88.4185,21200.0
2013-10-31 09:55:00,107.77,108.07,107.72,107.89,43100.0,88.4103,88.6564,88.3693,88.5087,43100.0
2013-10-31 10:00:00,107.86,108.0,107.68,108.0,12100.0,88.4841,88.599,88.3365,88.599,12100.0
2013-10-31 10:05:00,107.94,107.95,107.83,107.9,12000.0,88.5498,88.558,88.4595,88.5169,12000.0
2013-10-31 10:10:00,107.87,107.95,107.77,107.95,7500.0,88.4923,88.558,88.4103,88.558,7500.0
2013-10-31 10:15:00,107.95,107.95,107.78,107.85,11100.0,88.558,88.558,88.4185,88.4759,11100.0
2013-10-31 10:20:00,107.84,107.88,107.72,107.8,6800.0,88.4677,88.5005,88.3693,88.4349,6800.0
2013-10-31 10:25:00,107.83,107.93,107.83,107.84,9700.0,88.4595,88.5416,88.4595,88.4677,9700.0
2013-10-31 10:30:00,107.87,107.98,107.82,107.82,8600.0,88.4923,88.5826,88.4513,88.4513,8600.0
2013-10-31 10:35:00,107.79,107.8,107.58,107.59,9400.0,88.4267,88.4349,88.2544,88.2626,9400.0
2013-10-31 10:40:00,107.59,107.71,107.59,107.71,10400.0,88.2626,88.3611,88.2626,88.3611,10400.0
2013-10-31 10:45:00,107.66,107.75,107.66,107.7,10100.0,88.3201,88.3939,88.3201,88.3529,10100.0
2013-10-31 10:50:00,107.73,107.82,107.7,107.72,6300.0,88.3775,88.4513,88.3529,88.3693,6300.0
2013-10-31 10:55:00,107.74,107.8,107.71,107.73,5900.0,88.3857,88.4349,88.3611,88.3775,5900.0
2013-10-31 11:00:00,107.75,107.76,107.69,107.76,18900.0,88.3939,88.4021,88.3447,88.4021,18900.0
2013-10-31 11:05:00,107.75,107.87,107.72,107.85,7200.0,88.3939,88.4923,88.3693,88.4759,7200.0
2013-10-31 11:10:00,107.88,108.02,107.87,107.97,4400.0,88.5005,88.6154,88.4923,88.5744,4400.0
2013-10-31 11:15:00,107.99,108.19,107.97,108.19,17000.0,88.5908,88.7548,88.5744,88.7548,17000.0
2013-10-31 11:20:00,108.17,108.2,108.11,108.14,8600.0,88.7384,88.7631,88.6892,88.7138,8600.0
2013-10-31 11:25:00,108.14,108.18,108.04,108.15,21500.0,88.7138,88.7466,88.6318,88.722,21500.0
2013-10-31 11:30:00,108.16,108.34,108.16,108.25,10600.0,88.7302,88.8779,88.7302,88.8041,10600.0
2013-10-31 11:35:00,108.25,108.32,108.16,108.32,11000.0,88.8041,88.8615,88.7302,88.8615,11000.0
2013-10-31 11:40:00,108.33,108.36,108.26,108.26,6900.0,88.8697,88.8943,88.8123,88.8123,6900.0
2013-10-31 11:45:00,108.25,108.25,108.18,108.24,9400.0,88.8041,88.8041,88.7466,88.7959,9400.0
2013-10-31 11:50:00,108.24,108.3,108.22,108.29,5700.0,88.7959,88.8451,88.7795,88.8369,5700.0
2013-10-31 11:55:00,108.28,108.28,108.15,108.18,4600.0,88.8287,88.8287,88.722,88.7466,4600.0
2013-10-31 12:00:00,108.19,108.21,108.15,108.18,5100.0,88.7548,88.7713,88.722,88.7466,5100.0
2013-10-31 12:05:00,108.18,108.44,108.17,108.42,10400.0,88.7466,88.9599,88.7384,88.9435,10400.0
2013-10-31 12:10:00,108.39,108.53,108.39,108.53,8000.0,88.9189,89.0338,88.9189,89.0338,8000.0
2013-10-31 12:15:00,108.53,108.58,108.48,108.5,14300.0,89.0338,89.0748,88.9928,89.0092,14300.0
2013-10-31 12:20:00,108.5,108.51,108.42,108.42,9700.0,89.0092,89.0174,88.9435,88.9435,9700.0
2013-10-31 12:25:00,108.42,108.51,108.42,108.47,10200.0,88.9435,89.0174,88.9435,88.9845,10200.0
2013-10-31 12:30:00,108.45,108.57,108.45,108.53,16800.0,88.9681,89.0666,88.9681,89.0338,16800.0
2013-10-31 12:35:00,108.51,108.52,108.46,108.48,10400.0,89.0174,89.0256,88.9763,88.9928,10400.0
2013-10-31 12:40:00,108.48,108.61,108.48,108.59,6200.0,88.9928,89.0994,88.9928,89.083,6200.0
2013-10-31 12:45:00,108.62,108.69,108.62,108.66,7000.0,89.1076,89.165,89.1076,89.1404,7000.0
2013-10-31 12:50:00,108.66,108.66,108.55,108.57,6400.0,89.1404,89.1404,89.0502,89.0666,6400.0
2013-10-31 12:55:00,108.57,108.59,108.53,108.54,5400.0,89.0666,89.083,89.0338,89.042,5400.0
2013-10-31 13:00:00,108.55,108.57,108.5,108.53,6600.0,89.0502,89.0666,89.0092,89.0338,6600.0
2013-10-31 13:05:00,108.55,108.57,108.55,108.56,4600.0,89.0502,89.0666,89.0502,89.0584,4600.0
2013-10-31 13:10:00,108.55,108.61,108.52,108.6,7500.0,89.0502,89.0994,89.0256,89.0912,7500.0
2013-10-31 13:15:00,108.59,108.61,108.57,108.58,3900.0,89.083,89.0994,89.0666,89.0748,3900.0
2013-10-31 13:20:00,108.6,108.6,108.46,108.47,8100.0,89.0912,89.0912,88.9763,88.9845,8100.0
2013-10-31 13:25:00,108.46,108.53,108.44,108.44,19900.0,88.9763,89.0338,88.9599,88.9599,19900.0
2013-10-31 13:30:00,108.44,108.46,108.35,108.39,12000.0,88.9599,88.9763,88.8861,88.9189,12000.0
2013-10-31 13:35:00,108.4,108.4,108.35,108.36,3700.0,88.9271,88.9271,88.8861,88.8943,3700.0
2013-10-31 13:40:00,108.35,108.38,108.33,108.37,5300.0,88.8861,88.9107,88.8697,88.9025,5300.0
2013-10-31 13:45:00,108.36,108.41,108.33,108.4,9100.0,88.8943,88.9353,88.8697,88.9271,9100.0
2013-10-31 13:50:00,108.39,108.41,108.34,108.35,7600.0,88.9189,88.9353,88.8779,88.8861,7600.0
2013-10-31 13:55:00,108.36,108.41,108.28,108.28,12200.0,88.8943,88.9353,88.8287,88.8287,12200.0
2013-10-31 14:00:00,108.28,108.3,108.23,108.3,6800.0,88.8287,88.8451,88.7877,88.8451,6800.0
2013-10-31 14:05:00,108.3,108.3,108.21,108.24,12600.0,88.8451,88.8451,88.7713,88.7959,12600.0
2013-10-31 14:10:00,108.25,108.33,108.25,108.31,6600.0,88.8041,88.8697,88.8041,88.8533,6600.0
2013-10-31 14:15:00,108.32,108.52,108.32,108.52,8300.0,88.8615,89.0256,88.8615,89.0256,8300.0
2013-10-31 14:20:00,108.53,108.55,108.43,108.45,8000.0,89.0338,89.0502,88.9517,88.9681,8000.0
2013-10-31 14:25:00,108.44,108.51,108.41,108.48,32800.0,88.9599,89.0174,88.9353,88.9928,32800.0
2013-10-31 14:30:00,108.48,108.48,108.4,108.46,12300.0,88.9928,88.9928,88.9271,88.9763,12300.0
2013-10-31 14:35:00,108.46,108.46,108.39,108.42,9500.0,88.9763,88.9763,88.9189,88.9435,9500.0
2013-10-31 14:40:00,108.41,108.43,108.37,108.42,13600.0,88.9353,88.9517,88.9025,88.9435,13600.0
2013-10-31 14:45:00,108.41,108.43,108.4,108.41,7600.0,88.9353,88.9517,88.9271,88.9353,7600.0
2013-10-31 14:50:00,108.41,108.43,108.34,108.34,8100.0,88.9353,88.9517,88.8779,88.8779,8100.0
2013-10-31 14:55:00,108.35,108.36,108.22,108.22,7600.0,88.8861,88.8943,88.7795,88.7795,7600.0
2013-10-31 15:00:00,108.21,108.21,108.02,108.05,12100.0,88.7713,88.7713,88.6154,88.64,12100.0
2013-10-31 15:05:00,108.04,108.04,107.93,108.0,30900.0,88.6318,88.6318,88.5416,88.599,30900.0
2013-10-31 15:10:00,108.0,108.05,107.98,108.04,10300.0,88.599,88.64,88.5826,88.6318,10300.0
2013-10-31 15:15:00,108.05,108.11,108.01,108.01,17700.0,88.64,88.6892,88.6072,88.6072,17700.0
2013-10-31 15:20:00,108.01,108.05,107.96,108.01,38300.0,88.6072,88.64,88.5662,88.6072,38300.0
2013-10-31 15:25:00,108.01,108.02,107.89,107.91,31500.0,88.6072,88.6154,88.5087,88.5251,31500.0
2013-10-31 15:30:00,107.91,107.92,107.77,107.77,29200.0,88.5251,88.5333,88.4103,88.4103,29200.0
2013-10-31 15:35:00,107.77,107.83,107.72,107.73,35700.0,88.4103,88.4595,88.3693,88.3775,35700.0
2013-10-31 15:40:00,107.73,107.74,107.52,107.55,39900.0,88.3775,88.3857,88.2052,88.2298,39900.0
2013-10-31 15:45:00,107.57,107.69,107.52,107.54,60600.0,88.2462,88.3447,88.2052,88.2216,60600.0
2013-10-31 15:50:00,107.54,107.59,107.48,107.52,86300.0,88.2216,88.2626,88.1724,88.2052,86300.0
2013-10-31 15:55:00,107.54,107.63,107.3,107.51,164500.0,88.2216,88.2954,88.0247,88.197,164500.0
2013-11-01 09:30:00,107.57,109.41,107.53,109.34,142300.0,88.2462,89.7557,88.2134,89.6983,142300.0
2013-11-01 09:35:00,109.36,109.36,108.55,108.81,50000.0,89.7147,89.7147,89.0502,89.2635,50000.0
2013-11-01 09:40:00,108.81,108.85,108.67,108.77,21000.0,89.2635,89.2963,89.1486,89.2307,21000.0
2013-11-01 09:45:00,108.76,108.83,108.54,108.63,11300.0,89.2225,89.2799,89.042,89.1158,11300.0
2013-11-01 09:50:00,108.66,108.91,108.59,108.86,47100.0,89.1404,89.3455,89.083,89.3045,47100.0
2013-11-01 09:55:00,108.86,109.05,108.77,108.96,20300.0,89.3045,89.4604,89.2307,89.3865,20300.0
2013-11-01 10:00:00,108.93,108.99,108.78,108.89,8100.0,89.3619,89.4111,89.2389,89.3291,8100.0
2013-11-01 10:05:00,108.94,109.2,108.94,109.05,30800.0,89.3701,89.5834,89.3701,89.4604,30800.0
2013-11-01 10:10:00,109.06,109.22,109.0,109.03,22800.0,89.4686,89.5998,89.4193,89.4439,22800.0
2013-11-01 10:15:00,109.03,109.08,108.69,108.73,13900.0,89.4439,89.485,89.165,89.1978,13900.0
2013-11-01 10:20:00,108.74,108.92,108.74,108.82,7500.0,89.206,89.3537,89.206,89.2717,7500.0
2013-11-01 10:25:00,108.8,108.81,108.7,108.74,24100.0,89.2553,89.2635,89.1732,89.206,24100.0
2013-11-01 10:30:00,108.69,108.76,108.64,108.73,30400.0,89.165,89.2225,89.124,89.1978,30400.0
2013-11-01 10:35:00,108.74,108.87,108.7,108.78,26400.0,89.206,89.3127,89.1732,89.2389,26400.0
2013-11-01 10:40:00,108.76,108.78,108.62,108.67,11700.0,89.2225,89.2389,89.1076,89.1486,11700.0
2013-11-01 10:45:00,108.63,108.63,108.48,108.58,10200.0,89.1158,89.1158,88.9928,89.0748,10200.0
2013-11-01 10:50:00,108.65,108.83,108.65,108.77,9600.0,89.1322,89.2799,89.1322,89.2307,9600.0
2013-11-01 10:55:00,108.8,108.82,108.74,108.74,9100.0,89.2553,89.2717,89.206,89.206,9100.0
2013-11-01 11:00:00,108.75,108.79,108.68,108.76,27400.0,89.2142,89.2471,89.1568,89.2225,27400.0
2013-11-01 11:05:00,108.76,108.76,108.63,108.63,13400.0,89.2225,89.2225,89.1158,89.1158,13400.0
2013-11-01 11:10:00,108.64,108.64,108.55,108.58,15800.0,89.124,89.124,89.0502,89.0748,15800.0
2013-11-01 11:15:00,108.59,108.59,108.52,108.56,26900.0,89.083,89.083,89.0256,89.0584,26900.0
2013-11-01 11:20:00,108.56,108.62,108.51,108.55,9100.0,89.0584,89.1076,89.0174,89.0502,9100.0
2013-11-01 11:25:00,108.54,108.55,108.46,108.47,14400.0,89.042,89.0502,88.9763,88.9845,14400.0
2013-11-01 11:30:00,108.46,108.59,108.45,108.46,12600.0,88.9763,89.083,88.9681,88.9763,12600.0
2013-11-01 11:35:00,108.45,108.48,108.29,108.39,21900.0,88.9681,88.9928,88.8369,88.9189,21900.0
2013-11-01 11:40:00,108.41,108.42,108.33,108.38,7500.0,88.9353,88.9435,88.8697,88.9107,7500.0
2013-11-01 11:45:00,108.39,108.39,108.23,108.23,17900.0,88.9189,88.9189,88.7877,88.7877,17900.0
2013-11-01 11:50:00,108.23,108.24,108.0,108.0,37800.0,88.7877,88.7959,88.599,88.599,37800.0
2013-11-01 11:55:00,108.01,108.02,107.8,107.81,26100.0,88.6072,88.6154,88.4349,88.4431,26100.0
2013-11-01 12:00:00,107.78,107.98,107.71,107.98,25900.0,88.4185,88.5826,88.3611,88.5826,25900.0
2013-11-01 12:05:00,107.99,108.07,107.97,108.06,5300.0,88.5908,88.6564,88.5744,88.6482,5300.0
2013-11-01 12:10:00,108.12,108.12,108.0,108.01,9200.0,88.6974,88.6974,88.599,88.6072,9200.0
2013-11-01 12:15:00,108.03,108.05,107.96,107.98,10900.0,88.6236,88.64,88.5662,88.5826,10900.0
2013-11-01 12:20:00,107.99,108.24,107.99,108.24,13400.0,88.5908,88.7959,88.5908,88.7959,13400.0
2013-11-01 12:25:00,108.28,108.37,108.27,108.35,7600.0,88.8287,88.9025,88.8205,88.8861,7600.0
2013-11-01 12:30:00,108.35,108.45,108.32,108.43,11000.0,88.8861,88.9681,88.8615,88.9517,11000.0
2013-11-01 12:35:00,108.4,108.44,108.4,108.42,1000.0,88.9271,88.9599,88.9271,88.9435,1000.0
2013-11-01 12:40:00,108.41,108.47,108.38,108.47,6400.0,88.9353,88.9845,88.9107,88.9845,6400.0
2013-11-01 12:45:00,108.47,108.47,108.38,108.38,4700.0,88.9845,88.9845,88.9107,88.9107,4700.0
2013-11-01 12:50:00,108.39,108.41,108.38,108.4,9400.0,88.9189,88.9353,88.9107,88.9271,9400.0
2013-11-01 12:55:00,108.4,108.48,108.39,108.4,6400.0,88.9271,88.9928,88.9189,88.9271,6400.0
2013-11-01 13:00:00,108.4,108.45,108.34,108.4,42200.0,88.9271,88.9681,88.8779,88.9271,42200.0
2013-11-01 13:05:00,108.39,108.4,108.29,108.29,11000.0,88.9189,88.9271,88.8369,88.8369,11000.0
2013-11-01 13:10:00,108.3,108.35,108.26,108.28,23000.0,88.8451,88.8861,88.8123,88.8287,23000.0
2013-11-01 13:15:00,108.27,108.27,108.15,108.16,10200.0,88.8205,88.8205,88.722,88.7302,10200.0
2013-11-01 13:20:00,108.17,108.21,108.14,108.16,8400.0,88.7384,88.7713,88.7138,88.7302,8400.0
2013-11-01 13:25:00,108.17,108.25,108.17,108.21,12300.0,88.7384,88.8041,88.7384,88.7713,12300.0
2013-11-01 13:30:00,108.21,108.29,108.2,108.27,28700.0,88.7713,88.8369,88.7631,88.8205,28700.0
2013-11-01 13:35:00,108.3,108.48,108.26,108.44,5600.0,88.8451,88.9928,88.8123,88.9599,5600.0
2013-11-01 13:40:00,108.46,108.5,108.4,108.41,3400.0,88.9763,89.0092,88.9271,88.9353,3400.0
2013-11-01 13:45:00,108.41,108.44,108.37,108.42,4700.0,88.9353,88.9599,88.9025,88.9435,4700.0
2013-11-01 13:50:00,108.43,108.47,108.39,108.47,6700.0,88.9517,88.9845,88.9189,88.9845,6700.0
2013-11-01 13:55:00,108.49,108.53,108.45,108.49,8100.0,89.001,89.0338,88.9681,89.001,8100.0
2013-11-01 14:00:00,108.48,108.54,108.48,108.53,4900.0,88.9928,89.042,88.9928,89.0338,4900.0
2013-11-01 14:05:00,108.53,108.55,108.36,108.46,14800.0,89.0338,89.0502,88.8943,88.9763,14800.0
2013-11-01 14:10:00,108.45,108.54,108.44,108.51,11700.0,88.9681,89.042,88.9599,89.0174,11700.0
2013-11-01 14:15:00,108.51,108.55,108.38,108.46,14900.0,89.0174,89.0502,88.9107,88.9763,14900.0
2013-11-01 14:20:00,108.46,108.52,108.46,108.49,12600.0,88.9763,89.0256,88.9763,89.001,12600.0
2013-11-01 14:25:00,108.48,108.52,108.48,108.49,8900.0,88.9928,89.0256,88.9928,89.001,8900.0
2013-11-01 14:30:00,108.48,108.49,108.4,108.47,18600.0,88.9928,89.001,88.9271,88.9845,18600.0
2013-11-01 14:35:00,108.48,108.49,108.46,108.47,4700.0,88.9928,89.001,88.9763,88.9845,4700.0
2013-11-01 14:40:00,108.46,108.53,108.46,108.49,11500.0,88.9763,89.0338,88.9763,89.001,11500.0
2013-11-01 14:45:00,108.48,108.52,108.47,108.51,14900.0,88.9928,89.0256,88.9845,89.0174,14900.0
2013-11-01 14:50:00,108.52,108.52,108.46,108.46,16000.0,89.0256,89.0256,88.9763,88.9763,16000.0
2013-11-01 14:55:00,108.46,108.5,108.46,108.46,23300.0,88.9763,89.0092,88.9763,88.9763,23300.0
2013-11-01 15:00:00,108.46,108.47,108.38,108.4,21100.0,88.9763,88.9845,88.9107,88.9271,21100.0
2013-11-01 15:05:00,108.4,108.41,108.21,108.24,24000.0,88.9271,88.9353,88.7713,88.7959,24000.0
2013-11-01 15:10:00,108.23,108.41,108.23,108.39,49100.0,88.7877,88.9353,88.7877,88.9189,49100.0
2013-11-01 15:15:00,108.41,108.41,108.27,108.27,31500.0,88.9353,88.9353,88.8205,88.8205,31500.0
2013-11-01 15:20:00,108.26,108.28,108.22,108.22,25300.0,88.8123,88.8287,88.7795,88.7795,25300.0
2013-11-01 15:25:00,108.23,108.29,108.16,108.22,32700.0,88.7877,88.8369,88.7302,88.7795,32700.0
2013-11-01 15:30:00,108.22,108.27,108.21,108.21,32500.0,88.7795,88.8205,88.7713,88.7713,32500.0
2013-11-01 15:35:00,108.21,108.25,108.08,108.19,43100.0,88.7713,88.8041,88.6646,88.7548,43100.0
2013-11-01 15:40:00,108.17,108.22,108.15,108.2,29300.0,88.7384,88.7795,88.722,88.7631,29300.0
2013-11-01 15:45:00,108.2,108.24,108.19,108.23,68200.0,88.7631,88.7959,88.7548,88.7877,68200.0
2013-11-01 15:50:00,108.23,108.37,108.09,108.29,101700.0,88.7877,88.9025,88.6728,88.8369,101700.0
2013-11-01 15:55:00,108.3,108.41,107.91,108.12,180100.0,88.8451,88.9353,88.5251,88.6974,180100.0
2013-11-04 09:30:00,108.45,109.09,108.37,109.09,37300.0,88.9681,89.4932,88.9025,89.4932,37300.0
2013-11-04 09:35:00,109.1,109.1,108.83,109.03,3800.0,89.5014,89.5014,89.2799,89.4439,3800.0
2013-11-04 09:40:00,108.98,109.02,108.78,108.87,6100.0,89.4029,89.4357,89.2389,89.3127,6100.0
2013-11-04 09:45:00,108.83,108.86,108.51,108.82,9000.0,89.2799,89.3045,89.0174,89.2717,9000.0
2013-11-04 09:50:00,108.82,108.98,108.82,108.92,7900.0,89.2717,89.4029,89.2717,89.3537,7900.0
2013-11-04 09:55:00,108.95,108.96,108.74,108.89,16300.0,89.3783,89.3865,89.206,89.3291,16300.0
2013-11-04 10:00:00,108.95,108.96,108.77,108.9,9600.0,89.3783,89.3865,89.2307,89.3373,9600.0
2013-11-04 10:05:00,108.89,108.91,108.8,108.84,9600.0,89.3291,89.3455,89.2553,89.2881,9600.0
2013-11-04 10:10:00,108.86,108.91,108.77,108.88,12500.0,89.3045,89.3455,89.2307,89.3209,12500.0
2013-11-04 10:15:00,108.85,108.86,108.73,108.83,7100.0,89.2963,89.3045,89.1978,89.2799,7100.0
2013-11-04 10:20:00,108.85,108.87,108.8,108.85,9900.0,89.2963,89.3127,89.2553,89.2963,9900.0
2013-11-04 10:25:00,108.87,108.88,108.73,108.83,8800.0,89.3127,89.3209,89.1978,89.2799,8800.0
2013-11-04 10:30:00,108.83,108.92,108.78,108.91,6700.0,89.2799,89.3537,89.2389,89.3455,6700.0
2013-11-04 10:35:00,108.93,108.98,108.8,108.91,17400.0,89.3619,89.4029,89.2553,89.3455,17400.0
2013-11-04 10:40:00,108.9,108.94,108.83,108.85,20100.0,89.3373,89.3701,89.2799,89.2963,20100.0
2013-11-04 10:45:00,108.85,108.87,108.8,108.8,14300.0,89.2963,89.3127,89.2553,89.2553,14300.0
2013-11-04 10:50:00,108.78,108.86,108.72,108.72,12300.0,89.2389,89.3045,89.1896,89.1896,12300.0
2013-11-04 10:55:00,108.73,108.86,108.62,108.63,17700.0,89.1978,89.3045,89.1076,89.1158,17700.0
2013-11-04 11:00:00,108.62,108.68,108.55,108.62,9300.0,89.1076,89.1568,89.0502,89.1076,9300.0
2013-11-04 11:05:00,108.62,108.73,108.6,108.61,9600.0,89.1076,89.1978,89.0912,89.0994,9600.0
2013-11-04 11:10:00,108.61,108.67,108.55,108.66,12700.0,89.0994,89.1486,89.0502,89.1404,12700.0
2013-11-04 11:15:00,108.65,108.75,108.65,108.72,15200.0,89.1322,89.2142,89.1322,89.1896,15200.0
2013-11-04 11:20:00,108.71,108.75,108.65,108.75,10100.0,89.1814,89.2142,89.1322,89.2142,10100.0
2013-11-04 11:25:00,108.77,108.8,108.67,108.67,11800.0,89.2307,89.2553,89.1486,89.1486,11800.0
2013-11-04 11:30:00,108.69,108.78,108.69,108.78,9600.0,89.165,89.2389,89.165,89.2389,9600.0
2013-11-04 11:35:00,108.81,108.83,108.71,108.75,9800.0,89.2635,89.2799,89.1814,89.2142,9800.0
2013-11-04 11:40:00,108.75,108.76,108.72,108.74,14000.0,89.2142,89.2225,89.1896,89.206,14000.0
2013-11-04 11:45:00,108.73,108.77,108.72,108.77,17500.0,89.1978,89.2307,89.1896,89.2307,17500.0
2013-11-04 11:50:00,108.77,108.8,108.68,108.78,13800.0,89.2307,89.2553,89.1568,89.2389,13800.0
2013-11-04 11:55:00,108.78,108.79,108.73,108.76,7100.0,89.2389,89.2471,89.1978,89.2225,7100.0
2013-11-04 12:00:00,108.76,108.76,108.7,108.75,5500.0,89.2225,89.2225,89.1732,89.2142,5500.0
2013-11-04 12:05:00,108.75,108.76,108.7,108.7,3000.0,89.2142,89.2225,89.1732,89.1732,3000.0
2013-11-04 12:10:00,108.73,108.78,108.6,108.61,16700.0,89.1978,89.2389,89.0912,89.0994,16700.0
2013-11-04 12:15:00,108.62,108.64,108.57,108.59,10700.0,89.1076,89.124,89.0666,89.083,10700.0
2013-11-04 12:20:00,108.59,108.71,108.59,108.71,10000.0,89.083,89.1814,89.083,89.1814,10000.0
2013-11-04 12:25:00,108.73,108.75,108.6,108.6,18800.0,89.1978,89.2142,89.0912,89.0912,18800.0
2013-11-04 12:30:00,108.6,108.67,108.6,108.67,12500.0,89.0912,89.1486,89.0912,89.1486,12500.0
2013-11-04 12:35:00,108.71,108.71,108.62,108.67,6900.0,89.1814,89.1814,89.1076,89.1486,6900.0
2013-11-04 12:40:00,108.68,108.76,108.68,108.74,12300.0,89.1568,89.2225,89.1568,89.206,12300.0
2013-11-04 12:45:00,108.74,108.79,108.74,108.75,9100.0,89.206,89.2471,89.206,89.2142,9100.0
2013-11-04 12:50:00,108.75,108.79,108.65,108.65,9700.0,89.2142,89.2471,89.1322,89.1322,9700.0
2013-11-04 12:55:00,108.66,108.67,108.54,108.54,15900.0,89.1404,89.1486,89.042,89.042,15900.0
2013-11-04 13:00:00,108.56,108.64,108.55,108.55,7200.0,89.0584,89.124,89.0502,89.0502,7200.0
2013-11-04 13:05:00,108.55,108.55,108.45,108.47,11200.0,89.0502,89.0502,88.9681,88.9845,11200.0
2013-11-04 13:10:00,108.48,108.55,108.48,108.52,7500.0,88.9928,89.0502,88.9928,89.0256,7500.0
2013-11-04 13:15:00,108.52,108.6,108.49,108.55,10000.0,89.0256,89.0912,89.001,89.0502,10000.0
2013-11-04 13:20:00,108.54,108.55,108.45,108.45,14200.0,89.042,89.0502,88.9681,88.9681,14200.0
2013-11-04 13:25:00,108.45,108.58,108.44,108.57,14100.0,88.9681,89.0748,88.9599,89.0666,14100.0
2013-11-04 13:30:00,108.57,108.58,108.47,108.5,21300.0,89.0666,89.0748,88.9845,89.0092,21300.0
2013-11-04 13:35:00,108.5,108.52,108.47,108.5,15000.0,89.0092,89.0256,88.9845,89.0092,15000.0
2013-11-04 13:40:00,108.5,108.56,108.5,108.5,11000.0,89.0092,89.0584,89.0092,89.0092,11000.0
2013-11-04 13:45:00,108.51,108.52,108.48,108.5,5300.0,89.0174,89.0256,88.9928,89.0092,5300.0
2013-11-04 13:50:00,108.5,108.53,108.46,108.53,6900.0,89.0092,89.0338,88.9763,89.0338,6900.0
2013-11-04 13:55:00,108.54,108.56,108.52,108.52,7100.0,89.042,89.0584,89.0256,89.0256,7100.0
2013-11-04 14:00:00,108.52,108.55,108.49,108.49,14000.0,89.0256,89.0502,89.001,89.001,14000.0
2013-11-04 14:05:00,108.49,108.51,108.44,108.49,12000.0,89.001,89.0174,88.9599,89.001,12000.0
2013-11-04 14:10:00,108.49,108.5,108.45,108.45,8300.0,89.001,89.0092,88.9681,88.9681,8300.0
2013-11-04 14:15:00,108.45,108.49,108.43,108.48,12800.0,88.9681,89.001,88.9517,88.9928,12800.0
2013-11-04 14:20:00,108.48,108.5,108.44,108.45,8500.0,88.9928,89.0092,88.9599,88.9681,8500.0
2013-11-04 14:25:00,108.45,108.5,108.45,108.47,15100.0,88.9681,89.0092,88.9681,88.9845,15100.0
2013-11-04 14:30:00,108.47,108.5,108.43,108.43,9700.0,88.9845,89.0092,88.9517,88.9517,9700.0
2013-11-04 14:35:00,108.45,108.46,108.44,108.44,7200.0,88.9681,88.9763,88.9599,88.9599,7200.0
2013-11-04 14:40:00,108.45,108.53,108.45,108.5,17700.0,88.9681,89.0338,88.9681,89.0092,17700.0
2013-11-04 14:45:00,108.5,108.55,108.44,108.54,11500.0,89.0092,89.0502,88.9599,89.042,11500.0
2013-11-04 14:50:00,108.54,108.56,108.5,108.5,10100.0,89.042,89.0584,89.0092,89.0092,10100.0
2013-11-04 14:55:00,108.5,108.56,108.5,108.5,8100.0,89.0092,89.0584,89.0092,89.0092,8100.0
2013-11-04 15:00:00,108.52,108.55,108.52,108.54,8300.0,89.0256,89.0502,89.0256,89.042,8300.0
2013-11-04 15:05:00,108.54,108.55,108.51,108.53,12000.0,89.042,89.0502,89.0174,89.0338,12000.0
2013-11-04 15:10:00,108.54,108.55,108.5,108.5,10500.0,89.042,89.0502,89.0092,89.0092,10500.0
2013-11-04 15:15:00,108.5,108.55,108.48,108.5,13600.0,89.0092,89.0502,88.9928,89.0092,13600.0
2013-11-04 15:20:00,108.5,108.53,108.49,108.53,18800.0,89.0092,89.0338,89.001,89.0338,18800.0
2013-11-04 15:25:00,108.53,108.55,108.51,108.54,14700.0,89.0338,89.0502,89.0174,89.042,14700.0
2013-11-04 15:30:00,108.55,108.55,108.45,108.5,18600.0,89.0502,89.0502,88.9681,89.0092,18600.0
2013-11-04 15:35:00,108.5,108.53,108.4,108.46,27100.0,89.0092,89.0338,88.9271,88.9763,27100.0
2013-11-04 15:40:00,108.47,108.5,108.45,108.5,24900.0,88.9845,89.0092,88.9681,89.0092,24900.0
2013-11-04 15:45:00,108.49,108.55,108.46,108.51,26500.0,89.001,89.0502,88.9763,89.0174,26500.0
2013-11-04 15:50:00,108.52,108.61,108.5,108.56,33400.0,89.0256,89.0994,89.0092,89.0584,33400.0
2013-11-04 15:55:00,108.56,108.72,108.55,108.66,42500.0,89.0584,89.1896,89.0502,89.1404,42500.0
2013-11-05 09:30:00,108.49,108.73,108.21,108.72,36900.0,89.001,89.1978,88.7713,89.1896,36900.0
2013-11-05 09:35:00,108.62,108.99,108.62,108.69,13400.0,89.1076,89.4111,89.1076,89.165,13400.0
2013-11-05 09:40:00,108.64,108.92,108.63,108.63,14800.0,89.124,89.3537,89.1158,89.1158,14800.0
2013-11-05 09:45:00,108.67,108.75,108.38,108.63,11500.0,89.1486,89.2142,88.9107,89.1158,11500.0
2013-11-05 09:50:00,108.61,108.73,108.5,108.66,18000.0,89.0994,89.1978,89.0092,89.1404,18000.0
2013-11-05 09:55:00,108.66,108.69,108.5,108.57,8000.0,89.1404,89.165,89.0092,89.0666,8000.0
2013-11-05 10:00:00,108.56,108.72,108.5,108.72,9200.0,89.0584,89.1896,89.0092,89.1896,9200.0
2013-11-05 10:05:00,108.68,108.74,108.56,108.74,9400.0,89.1568,89.206,89.0584,89.206,9400.0
2013-11-05 10:10:00,108.75,108.75,108.59,108.61,7800.0,89.2142,89.2142,89.083,89.0994,7800.0
2013-11-05 10:15:00,108.61,108.73,108.61,108.62,4900.0,89.0994,89.1978,89.0994,89.1076,4900.0
2013-11-05 10:20:00,108.62,108.68,108.53,108.66,6700.0,89.1076,89.1568,89.0338,89.1404,6700.0
2013-11-05 10:25:00,108.7,108.76,108.62,108.73,6700.0,89.1732,89.2225,89.1076,89.1978,6700.0
2013-11-05 10:30:00,108.75,108.9,108.75,108.9,6400.0,89.2142,89.3373,89.2142,89.3373,6400.0
2013-11-05 10:35:00,108.91,108.95,108.86,108.95,5900.0,89.3455,89.3783,89.3045,89.3783,5900.0
2013-11-05 10:40:00,108.99,109.04,108.95,108.99,4500.0,89.4111,89.4522,89.3783,89.4111,4500.0
2013-11-05 10:45:00,108.99,108.99,108.92,108.93,2100.0,89.4111,89.4111,89.3537,89.3619,2100.0
2013-11-05 10:50:00,108.94,109.08,108.94,109.05,5500.0,89.3701,89.485,89.3701,89.4604,5500.0
2013-11-05 10:55:00,108.99,109.1,108.99,109.06,2600.0,89.4111,89.5014,89.4111,89.4686,2600.0
2013-11-05 11:00:00,109.04,109.09,108.99,109.08,8200.0,89.4522,89.4932,89.4111,89.485,8200.0
2013-11-05 11:05:00,109.05,109.08,109.02,109.02,2300.0,89.4604,89.485,89.4357,89.4357,2300.0
2013-11-05 11:10:00,109.05,109.05,108.88,108.88,14900.0,89.4604,89.4604,89.3209,89.3209,14900.0
2013-11-05 11:15:00,108.9,108.92,108.81,108.91,11500.0,89.3373,89.3537,89.2635,89.3455,11500.0
2013-11-05 11:20:00,108.91,108.96,108.87,108.96,1600.0,89.3455,89.3865,89.3127,89.3865,1600.0
2013-11-05 11:25:00,108.94,108.99,108.87,108.89,3000.0,89.3701,89.4111,89.3127,89.3291,3000.0
2013-11-05 11:30:00,108.89,108.92,108.81,108.9,1800.0,89.3291,89.3537,89.2635,89.3373,1800.0
2013-11-05 11:35:00,108.94,109.02,108.9,108.94,3800.0,89.3701,89.4357,89.3373,89.3701,3800.0
2013-11-05 11:40:00,108.91,109.06,108.91,109.04,5800.0,89.3455,89.4686,89.3455,89.4522,5800.0
2013-11-05 11:45:00,109.04,109.17,109.03,109.17,3500.0,89.4522,89.5588,89.4439,89.5588,3500.0
2013-11-05 11:50:00,109.24,109.37,109.23,109.36,5900.0,89.6162,89.7229,89.608,89.7147,5900.0
2013-11-05 11:55:00,109.33,109.34,109.3,109.34,2600.0,89.6901,89.6983,89.6654,89.6983,2600.0
2013-11-05 12:00:00,109.31,109.34,109.25,109.33,4100.0,89.6737,89.6983,89.6244,89.6901,4100.0
2013-11-05 12:05:00,109.34,109.34,109.27,109.27,2900.0,89.6983,89.6983,89.6408,89.6408,2900.0
2013-11-05 12:10:00,109.27,109.35,109.27,109.27,3400.0,89.6408,89.7065,89.6408,89.6408,3400.0
2013-11-05 12:15:00,109.26,109.38,109.26,109.37,5200.0,89.6326,89.7311,89.6326,89.7229,5200.0
2013-11-05 12:20:00,109.4,109.52,109.38,109.38,4500.0,89.7475,89.8459,89.7311,89.7311,4500.0
2013-11-05 12:25:00,109.38,109.44,109.38,109.44,3700.0,89.7311,89.7803,89.7311,89.7803,3700.0
2013-11-05 12:30:00,109.44,109.52,109.44,109.45,5000.0,89.7803,89.8459,89.7803,89.7885,5000.0
2013-11-05 12:35:00,109.44,109.5,109.44,109.49,5800.0,89.7803,89.8295,89.7803,89.8213,5800.0
2013-11-05 12:40:00,109.49,109.55,109.49,109.51,5900.0,89.8213,89.8705,89.8213,89.8377,5900.0
2013-11-05 12:45:00,109.51,109.51,109.45,109.48,2800.0,89.8377,89.8377,89.7885,89.8131,2800.0
2013-11-05 12:50:00,109.46,109.54,109.46,109.54,4000.0,89.7967,89.8623,89.7967,89.8623,4000.0
2013-11-05 12:55:00,109.56,109.6,109.54,109.56,3700.0,89.8787,89.9116,89.8623,89.8787,3700.0
2013-11-05 13:00:00,109.56,109.58,109.52,109.52,4300.0,89.8787,89.8951,89.8459,89.8459,4300.0
2013-11-05 13:05:00,109.52,109.54,109.5,109.5,6300.0,89.8459,89.8623,89.8295,89.8295,6300.0
2013-11-05 13:10:00,109.49,109.51,109.48,109.5,3600.0,89.8213,89.8377,89.8131,89.8295,3600.0
2013-11-05 13:15:00,109.5,109.51,109.45,109.5,7700.0,89.8295,89.8377,89.7885,89.8295,7700.0
2013-11-05 13:20:00,109.51,109.56,109.46,109.52,13800.0,89.8377,89.8787,89.7967,89.8459,13800.0
2013-11-05 13:25:00,109.56,109.56,109.52,109.55,3400.0,89.8787,89.8787,89.8459,89.8705,3400.0
2013-11-05 13:30:00,109.55,109.58,109.51,109.52,5300.0,89.8705,89.8951,89.8377,89.8459,5300.0
2013-11-05 13:35:00,109.53,109.54,109.46,109.47,6400.0,89.8541,89.8623,89.7967,89.8049,6400.0
2013-11-05 13:40:00,109.45,109.51,109.42,109.45,5300.0,89.7885,89.8377,89.7639,89.7885,5300.0
2013-11-05 13:45:00,109.44,109.47,109.44,109.45,4500.0,89.7803,89.8049,89.7803,89.7885,4500.0
2013-11-05 13:50:00,109.45,109.45,109.4,109.43,3100.0,89.7885,89.7885,89.7475,89.7721,3100.0
2013-11-05 13:55:00,109.39,109.46,109.37,109.45,10800.0,89.7393,89.7967,89.7229,89.7885,10800.0
2013-11-05 14:00:00,109.44,109.51,109.43,109.5,8300.0,89.7803,89.8377,89.7721,89.8295,8300.0
2013-11-05 14:05:00,109.51,109.52,109.39,109.41,8900.0,89.8377,89.8459,89.7393,89.7557,8900.0
2013-11-05 14:10:00,109.43,109.53,109.43,109.53,8400.0,89.7721,89.8541,89.7721,89.8541,8400.0
2013-11-05 14:15:00,109.53,109.54,109.46,109.47,5600.0,89.8541,89.8623,89.7967,89.8049,5600.0
2013-11-05 14:20:00,109.51,109.58,109.5,109.58,6400.0,89.8377,89.8951,89.8295,89.8951,6400.0
2013-11-05 14:25:00,109.58,109.62,109.56,109.56,11300.0,89.8951,89.928,89.8787,89.8787,11300.0
2013-11-05 14:30:00,109.56,109.65,109.55,109.61,9500.0,89.8787,89.9526,89.8705,89.9198,9500.0
2013-11-05 14:35:00,109.61,109.65,109.61,109.62,7800.0,89.9198,89.9526,89.9198,89.928,7800.0
2013-11-05 14:40:00,109.63,109.64,109.6,109.64,4900.0,89.9362,89.9444,89.9116,89.9444,4900.0
2013-11-05 14:45:00,109.64,109.64,109.54,109.57,6900.0,89.9444,89.9444,89.8623,89.8869,6900.0
2013-11-05 14:50:00,109.56,109.57,109.5,109.5,6900.0,89.8787,89.8869,89.8295,89.8295,6900.0
2013-11-05 14:55:00,109.5,109.55,109.5,109.52,8500.0,89.8295,89.8705,89.8295,89.8459,8500.0
2013-11-05 15:00:00,109.53,109.53,109.46,109.5,6000.0,89.8541,89.8541,89.7967,89.8295,6000.0
2013-11-05 15:05:00,109.51,109.52,109.47,109.47,13600.0,89.8377,89.8459,89.8049,89.8049,13600.0
2013-11-05 15:10:00,109.47,109.51,109.45,109.45,7300.0,89.8049,89.8377,89.7885,89.7885,7300.0
2013-11-05 15:15:00,109.46,109.5,109.45,109.48,6100.0,89.7967,89.8295,89.7885,89.8131,6100.0
2013-11-05 15:20:00,109.5,109.5,109.36,109.36,10900.0,89.8295,89.8295,89.7147,89.7147,10900.0
2013-11-05 15:25:00,109.36,109.39,109.34,109.37,8300.0,89.7147,89.7393,89.6983,89.7229,8300.0
2013-11-05 15:30:00,109.37,109.4,109.33,109.33,13200.0,89.7229,89.7475,89.6901,89.6901,13200.0
2013-11-05 15:35:00,109.33,109.33,109.26,109.33,11600.0,89.6901,89.6901,89.6326,89.6901,11600.0
2013-11-05 15:40:00,109.32,109.37,109.31,109.32,19400.0,89.6819,89.7229,89.6737,89.6819,19400.0
2013-11-05 15:45:00,109.32,109.35,109.31,109.34,29900.0,89.6819,89.7065,89.6737,89.6983,29900.0
2013-11-05 15:50:00,109.34,109.34,109.27,109.27,31000.0,89.6983,89.6983,89.6408,89.6408,31000.0
2013-11-05 15:55:00,109.27,109.28,109.12,109.13,55900.0,89.6408,89.649,89.5178,89.526,55900.0
2013-11-06 09:30:00,109.33,109.86,109.29,109.69,29800.0,89.6901,90.1248,89.6572,89.9854,29800.0
2013-11-06 09:35:00,109.78,109.89,109.42,109.67,26900.0,90.0592,90.1495,89.7639,89.969,26900.0
2013-11-06 09:40:00,109.69,109.78,109.32,109.32,15400.0,89.9854,90.0592,89.6819,89.6819,15400.0
2013-11-06 09:45:00,109.34,109.71,109.32,109.53,14100.0,89.6983,90.0018,89.6819,89.8541,14100.0
2013-11-06 09:50:00,109.6,109.81,109.6,109.81,13800.0,89.9116,90.0838,89.9116,90.0838,13800.0
2013-11-06 09:55:00,109.78,109.87,109.6,109.6,15900.0,90.0592,90.1331,89.9116,89.9116,15900.0
2013-11-06 10:00:00,109.6,109.65,109.55,109.55,11800.0,89.9116,89.9526,89.8705,89.8705,11800.0
2013-11-06 10:05:00,109.57,109.6,109.42,109.58,13700.0,89.8869,89.9116,89.7639,89.8951,13700.0
2013-11-06 10:10:00,109.54,109.54,109.36,109.36,6900.0,89.8623,89.8623,89.7147,89.7147,6900.0
2013-11-06 10:15:00,109.36,109.36,109.2,109.21,15900.0,89.7147,89.7147,89.5834,89.5916,15900.0
2013-11-06 10:20:00,109.2,109.26,109.15,109.26,8800.0,89.5834,89.6326,89.5424,89.6326,8800.0
2013-11-06 10:25:00,109.27,109.29,109.01,109.04,10100.0,89.6408,89.6572,89.4275,89.4522,10100.0
2013-11-06 10:30:00,109.03,109.05,108.88,108.99,15500.0,89.4439,89.4604,89.3209,89.4111,15500.0
2013-11-06 10:35:00,109.01,109.04,108.93,108.94,8700.0,89.4275,89.4522,89.3619,89.3701,8700.0
2013-11-06 10:40:00,108.95,109.05,108.94,108.98,9200.0,89.3783,89.4604,89.3701,89.4029,9200.0
2013-11-06 10:45:00,109.01,109.02,108.82,108.87,16600.0,89.4275,89.4357,89.2717,89.3127,16600.0
2013-11-06 10:50:00,108.85,108.85,108.7,108.72,15500.0,89.2963,89.2963,89.1732,89.1896,15500.0
2013-11-06 10:55:00,108.72,108.86,108.72,108.84,12300.0,89.1896,89.3045,89.1896,89.2881,12300.0
2013-11-06 11:00:00,108.81,108.81,108.65,108.66,13300.0,89.2635,89.2635,89.1322,89.1404,13300.0
2013-11-06 11:05:00,108.66,108.72,108.61,108.7,9200.0,89.1404,89.1896,89.0994,89.1732,9200.0
2013-11-06 11:10:00,108.68,108.77,108.66,108.73,9400.0,89.1568,89.2307,89.1404,89.1978,9400.0
2013-11-06 11:15:00,108.74,108.85,108.7,108.84,9700.0,89.206,89.2963,89.1732,89.2881,9700.0
2013-11-06 11:20:00,108.86,109.04,108.83,109.02,3700.0,89.3045,89.4522,89.2799,89.4357,3700.0
2013-11-06 11:25:00,109.02,109.05,108.95,108.96,13200.0,89.4357,89.4604,89.3783,89.3865,13200.0
2013-11-06 11:30:00,108.97,109.07,108.95,109.03,6100.0,89.3947,89.4768,89.3783,89.4439,6100.0
2013-11-06 11:35:00,109.05,109.07,108.96,109.01,5300.0,89.4604,89.4768,89.3865,89.4275,5300.0
2013-11-06 11:40:00,109.0,109.03,108.94,109.02,7500.0,89.4193,89.4439,89.3701,89.4357,7500.0
2013-11-06 11:45:00,109.02,109.12,109.02,109.12,3300.0,89.4357,89.5178,89.4357,89.5178,3300.0
2013-11-06 11:50:00,109.18,109.24,109.15,109.15,8000.0,89.567,89.6162,89.5424,89.5424,8000.0
2013-11-06 11:55:00,109.14,109.17,109.1,109.15,5200.0,89.5342,89.5588,89.5014,89.5424,5200.0
2013-11-06 12:00:00,109.15,109.26,109.14,109.26,9200.0,89.5424,89.6326,89.5342,89.6326,9200.0
2013-11-06 12:05:00,109.27,109.36,109.27,109.34,5200.0,89.6408,89.7147,89.6408,89.6983,5200.0
2013-11-06 12:10:00,109.32,109.33,109.22,109.22,5700.0,89.6819,89.6901,89.5998,89.5998,5700.0
2013-11-06 12:15:00,109.25,109.34,109.24,109.29,7200.0,89.6244,89.6983,89.6162,89.6572,7200.0
2013-11-06 12:20:00,109.3,109.38,109.3,109.34,6200.0,89.6654,89.7311,89.6654,89.6983,6200.0
2013-11-06 12:25:00,109.33,109.36,109.27,109.36,9900.0,89.6901,89.7147,89.6408,89.7147,9900.0
2013-11-06 12:30:00,109.35,109.43,109.35,109.4,6600.0,89.7065,89.7721,89.7065,89.7475,6600.0
2013-11-06 12:35:00,109.41,109.46,109.37,109.41,6100.0,89.7557,89.7967,89.7229,89.7557,6100.0
2013-11-06 12:40:00,109.4,109.48,109.37,109.45,4700.0,89.7475,89.8131,89.7229,89.7885,4700.0
2013-11-06 12:45:00,109.45,109.49,109.43,109.49,5000.0,89.7885,89.8213,89.7721,89.8213,5000.0
2013-11-06 12:50:00,109.49,109.51,109.44,109.5,6700.0,89.8213,89.8377,89.7803,89.8295,6700.0
2013-11-06 12:55:00,109.5,109.53,109.45,109.45,4000.0,89.8295,89.8541,89.7885,89.7885,4000.0
2013-11-06 13:00:00,109.47,109.47,109.32,109.33,11200.0,89.8049,89.8049,89.6819,89.6901,11200.0
2013-11-06 13:05:00,109.3,109.41,109.3,109.4,3700.0,89.6654,89.7557,89.6654,89.7475,3700.0
2013-11-06 13:10:00,109.39,109.4,109.33,109.4,8200.0,89.7393,89.7475,89.6901,89.7475,8200.0
2013-11-06 13:15:00,109.39,109.42,109.39,109.39,2200.0,89.7393,89.7639,89.7393,89.7393,2200.0
2013-11-06 13:20:00,109.36,109.41,109.35,109.35,3000.0,89.7147,89.7557,89.7065,89.7065,3000.0
2013-11-06 13:25:00,109.38,109.45,109.38,109.42,3800.0,89.7311,89.7885,89.7311,89.7639,3800.0
2013-11-06 13:30:00,109.42,109.46,109.39,109.39,3100.0,89.7639,89.7967,89.7393,89.7393,3100.0
2013-11-06 13:35:00,109.35,109.4,109.35,109.37,4700.0,89.7065,89.7475,89.7065,89.7229,4700.0
2013-11-06 13:40:00,109.37,109.44,109.33,109.34,5700.0,89.7229,89.7803,89.6901,89.6983,5700.0
2013-11-06 13:45:00,109.37,109.46,109.37,109.38,5600.0,89.7229,89.7967,89.7229,89.7311,5600.0
2013-11-06 13:50:00,109.39,109.48,109.38,109.4,6700.0,89.7393,89.8131,89.7311,89.7475,6700.0
2013-11-06 13:55:00,109.42,109.49,109.4,109.47,6100.0,89.7639,89.8213,89.7475,89.8049,6100.0
2013-11-06 14:00:00,109.48,109.55,109.48,109.54,6500.0,89.8131,89.8705,89.8131,89.8623,6500.0
2013-11-06 14:05:00,109.54,109.55,109.38,109.41,8300.0,89.8623,89.8705,89.7311,89.7557,8300.0
2013-11-06 14:10:00,109.39,109.54,109.39,109.54,6600.0,89.7393,89.8623,89.7393,89.8623,6600.0
2013-11-06 14:15:00,109.53,109.54,109.49,109.51,6200.0,89.8541,89.8623,89.8213,89.8377,6200.0
2013-11-06 14:20:00,109.5,109.5,109.45,109.47,4300.0,89.8295,89.8295,89.7885,89.8049,4300.0
2013-11-06 14:25:00,109.46,109.52,109.46,109.48,5700.0,89.7967,89.8459,89.7967,89.8131,5700.0
2013-11-06 14:30:00,109.5,109.6,109.48,109.52,4800.0,89.8295,89.9116,89.8131,89.8459,4800.0
2013-11-06 14:35:00,109.52,109.56,109.51,109.51,4800.0,89.8459,89.8787,89.8377,89.8377,4800.0
2013-11-06 14:40:00,109.52,109.52,109.42,109.5,4800.0,89.8459,89.8459,89.7639,89.8295,4800.0
2013-11-06 14:45:00,109.5,109.53,109.47,109.52,7500.0,89.8295,89.8541,89.8049,89.8459,7500.0
2013-11-06 14:50:00,109.52,109.53,109.49,109.49,7200.0,89.8459,89.8541,89.8213,89.8213,7200.0
2013-11-06 14:55:00,109.51,109.52,109.47,109.48,6300.0,89.8377,89.8459,89.8049,89.8131,6300.0
2013-11-06 15:00:00,109.48,109.55,109.48,109.54,4900.0,89.8131,89.8705,89.8131,89.8623,4900.0
2013-11-06 15:05:00,109.53,109.54,109.47,109.47,5200.0,89.8541,89.8623,89.8049,89.8049,5200.0
2013-11-06 15:10:00,109.48,109.5,109.47,109.47,5300.0,89.8131,89.8295,89.8049,89.8049,5300.0
2013-11-06 15:15:00,109.48,109.56,109.48,109.54,6800.0,89.8131,89.8787,89.8131,89.8623,6800.0
2013-11-06 15:20:00,109.54,109.61,109.49,109.54,7800.0,89.8623,89.9198,89.8213,89.8623,7800.0
2013-11-06 15:25:00,109.55,109.63,109.52,109.53,7200.0,89.8705,89.9362,89.8459,89.8541,7200.0
2013-11-06 15:30:00,109.54,109.56,109.44,109.51,11600.0,89.8623,89.8787,89.7803,89.8377,11600.0
2013-11-06 15:35:00,109.52,109.54,109.49,109.54,12000.0,89.8459,89.8623,89.8213,89.8623,12000.0
2013-11-06 15:40:00,109.55,109.57,109.52,109.57,10100.0,89.8705,89.8869,89.8459,89.8869,10100.0
2013-11-06 15:45:00,109.56,109.56,109.42,109.42,12700.0,89.8787,89.8787,89.7639,89.7639,12700.0
2013-11-06 15:50:00,109.43,109.54,109.42,109.53,15100.0,89.7721,89.8623,89.7639,89.8541,15100.0
2013-11-06 15:55:00,109.52,109.68,109.49,109.62,30300.0,89.8459,89.9772,89.8213,89.928,30300.0
2013-11-07 09:30:00,109.68,109.91,109.15,109.72,20100.0,89.9772,90.1659,89.5424,90.01,20100.0
2013-11-07 09:35:00,109.77,110.26,109.77,110.26,18100.0,90.051,90.453,90.051,90.453,18100.0
2013-11-07 09:40:00,110.26,110.47,110.21,110.39,6600.0,90.453,90.6253,90.412,90.5596,6600.0
2013-11-07 09:45:00,110.39,110.4,110.1,110.1,12400.0,90.5596,90.5678,90.3217,90.3217,12400.0
2013-11-07 09:50:00,110.1,110.12,109.97,110.07,6200.0,90.3217,90.3381,90.2151,90.2971,6200.0
2013-11-07 09:55:00,110.12,110.29,110.11,110.29,4200.0,90.3381,90.4776,90.3299,90.4776,4200.0
2013-11-07 10:00:00,110.29,110.29,110.02,110.11,13300.0,90.4776,90.4776,90.2561,90.3299,13300.0
2013-11-07 10:05:00,110.18,110.18,109.88,109.88,16300.0,90.3874,90.3874,90.1413,90.1413,16300.0
2013-11-07 10:10:00,109.89,110.0,109.81,109.98,10900.0,90.1495,90.2397,90.0838,90.2233,10900.0
2013-11-07 10:15:00,109.98,110.04,109.81,109.81,18000.0,90.2233,90.2725,90.0838,90.0838,18000.0
2013-11-07 10:20:00,109.76,109.98,109.74,109.96,10100.0,90.0428,90.2233,90.0264,90.2069,10100.0
2013-11-07 10:25:00,109.95,109.99,109.72,109.76,14600.0,90.1987,90.2315,90.01,90.0428,14600.0
2013-11-07 10:30:00,109.77,109.84,109.48,109.5,9900.0,90.051,90.1084,89.8131,89.8295,9900.0
2013-11-07 10:35:00,109.5,109.51,109.36,109.47,13700.0,89.8295,89.8377,89.7147,89.8049,13700.0
2013-11-07 10:40:00,109.47,109.69,109.46,109.53,9600.0,89.8049,89.9854,89.7967,89.8541,9600.0
2013-11-07 10:45:00,109.55,109.63,109.41,109.49,8300.0,89.8705,89.9362,89.7557,89.8213,8300.0
2013-11-07 10:50:00,109.51,109.67,109.5,109.61,7600.0,89.8377,89.969,89.8295,89.9198,7600.0
2013-11-07 10:55:00,109.61,109.61,109.35,109.4,15200.0,89.9198,89.9198,89.7065,89.7475,15200.0
2013-11-07 11:00:00,109.41,109.5,109.32,109.42,5400.0,89.7557,89.8295,89.6819,89.7639,5400.0
2013-11-07 11:05:00,109.42,109.62,109.42,109.51,11000.0,89.7639,89.928,89.7639,89.8377,11000.0
2013-11-07 11:10:00,109.52,109.61,109.5,109.53,13100.0,89.8459,89.9198,89.8295,89.8541,13100.0
2013-11-07 11:15:00,109.51,109.51,109.29,109.29,12900.0,89.8377,89.8377,89.6572,89.6572,12900.0
2013-11-07 11:20:00,109.29,109.51,109.23,109.51,9700.0,89.6572,89.8377,89.608,89.8377,9700.0
2013-11-07 11:25:00,109.52,109.54,109.48,109.53,8900.0,89.8459,89.8623,89.8131,89.8541,8900.0
2013-11-07 11:30:00,109.52,109.54,109.45,109.54,9100.0,89.8459,89.8623,89.7885,89.8623,9100.0
2013-11-07 11:35:00,109.58,109.76,109.57,109.73,22100.0,89.8951,90.0428,89.8869,90.0182,22100.0
2013-11-07 11:40:00,109.75,109.77,109.71,109.76,23900.0,90.0346,90.051,90.0018,90.0428,23900.0
2013-11-07 11:45:00,109.79,109.91,109.79,109.83,17600.0,90.0674,90.1659,90.0674,90.1002,17600.0
2013-11-07 11:50:00,109.83,109.88,109.79,109.82,5900.0,90.1002,90.1413,90.0674,90.092,5900.0
2013-11-07 11:55:00,109.86,109.88,109.79,109.8,4100.0,90.1248,90.1413,90.0674,90.0756,4100.0
2013-11-07 12:00:00,109.83,109.96,109.83,109.95,7700.0,90.1002,90.2069,90.1002,90.1987,7700.0
2013-11-07 12:05:00,109.96,110.03,109.94,110.0,9000.0,90.2069,90.2643,90.1905,90.2397,9000.0
2013-11-07 12:10:00,110.0,110.02,109.93,110.02,5000.0,90.2397,90.2561,90.1823,90.2561,5000.0
2013-11-07 12:15:00,110.02,110.02,109.95,109.98,5300.0,90.2561,90.2561,90.1987,90.2233,5300.0
2013-11-07 12:20:00,110.0,110.01,109.96,110.01,5500.0,90.2397,90.2479,90.2069,90.2479,5500.0
2013-11-07 12:25:00,110.01,110.07,109.99,109.99,4500.0,90.2479,90.2971,90.2315,90.2315,4500.0
2013-11-07 12:30:00,109.99,110.01,109.85,109.85,8500.0,90.2315,90.2479,90.1166,90.1166,8500.0
2013-11-07 12:35:00,109.83,109.83,109.69,109.77,8600.0,90.1002,90.1002,89.9854,90.051,8600.0
2013-11-07 12:40:00,109.77,109.77,109.69,109.69,54700.0,90.051,90.051,89.9854,89.9854,54700.0
2013-11-07 12:45:00,109.72,109.72,109.56,109.56,5000.0,90.01,90.01,89.8787,89.8787,5000.0
2013-11-07 12:50:00,109.59,109.61,109.54,109.54,9900.0,89.9034,89.9198,89.8623,89.8623,9900.0
2013-11-07 12:55:00,109.53,109.66,109.53,109.66,9400.0,89.8541,89.9608,89.8541,89.9608,9400.0
2013-11-07 13:00:00,109.65,109.69,109.64,109.66,4400.0,89.9526,89.9854,89.9444,89.9608,4400.0
2013-11-07 13:05:00,109.64,109.69,109.61,109.69,5700.0,89.9444,89.9854,89.9198,89.9854,5700.0
2013-11-07 13:10:00,109.67,109.7,109.63,109.66,7200.0,89.969,89.9936,89.9362,89.9608,7200.0
2013-11-07 13:15:00,109.65,109.65,109.61,109.64,7000.0,89.9526,89.9526,89.9198,89.9444,7000.0
2013-11-07 13:20:00,109.64,109.66,109.58,109.62,17200.0,89.9444,89.9608,89.8951,89.928,17200.0
2013-11-07 13:25:00,109.64,109.64,109.5,109.5,8400.0,89.9444,89.9444,89.8295,89.8295,8400.0
2013-11-07 13:30:00,109.5,109.53,109.45,109.46,7100.0,89.8295,89.8541,89.7885,89.7967,7100.0
2013-11-07 13:35:00,109.46,109.48,109.38,109.41,5700.0,89.7967,89.8131,89.7311,89.7557,5700.0
2013-11-07 13:40:00,109.43,109.45,109.36,109.42,15200.0,89.7721,89.7885,89.7147,89.7639,15200.0
2013-11-07 13:45:00,109.42,109.42,109.31,109.31,10600.0,89.7639,89.7639,89.6737,89.6737,10600.0
2013-11-07 13:50:00,109.31,109.41,109.2,109.35,10800.0,89.6737,89.7557,89.5834,89.7065,10800.0
2013-11-07 13:55:00,109.35,109.43,109.34,109.39,4000.0,89.7065,89.7721,89.6983,89.7393,4000.0
2013-11-07 14:00:00,109.39,109.39,109.05,109.13,12500.0,89.7393,89.7393,89.4604,89.526,12500.0
2013-11-07 14:05:00,109.14,109.3,109.14,109.21,12800.0,89.5342,89.6654,89.5342,89.5916,12800.0
2013-11-07 14:10:00,109.21,109.4,109.21,109.24,10100.0,89.5916,89.7475,89.5916,89.6162,10100.0
2013-11-07 14:15:00,109.26,109.3,109.18,109.3,5700.0,89.6326,89.6654,89.567,89.6654,5700.0
2013-11-07 14:20:00,109.3,109.31,109.18,109.29,10200.0,89.6654,89.6737,89.567,89.6572,10200.0
2013-11-07 14:25:00,109.29,109.31,109.23,109.27,7700.0,89.6572,89.6737,89.608,89.6408,7700.0
2013-11-07 14:30:00,109.27,109.27,109.07,109.16,12600.0,89.6408,89.6408,89.4768,89.5506,12600.0
2013-11-07 14:35:00,109.15,109.21,109.1,109.2,4200.0,89.5424,89.5916,89.5014,89.5834,4200.0
2013-11-07 14:40:00,109.24,109.29,109.16,109.26,5400.0,89.6162,89.6572,89.5506,89.6326,5400.0
2013-11-07 14:45:00,109.29,109.32,109.23,109.27,8800.0,89.6572,89.6819,89.608,89.6408,8800.0
2013-11-07 14:50:00,109.28,109.29,109.2,109.29,10800.0,89.649,89.6572,89.5834,89.6572,10800.0
2013-11-07 14:55:00,109.3,109.33,109.18,109.21,16900.0,89.6654,89.6901,89.567,89.5916,16900.0
2013-11-07 15:00:00,109.22,109.26,109.17,109.18,6600.0,89.5998,89.6326,89.5588,89.567,6600.0
2013-11-07 15:05:00,109.19,109.22,109.07,109.07,9000.0,89.5752,89.5998,89.4768,89.4768,9000.0
2013-11-07 15:10:00,109.06,109.16,109.03,109.03,13400.0,89.4686,89.5506,89.4439,89.4439,13400.0
2013-11-07 15:15:00,109.05,109.14,109.0,109.05,9200.0,89.4604,89.5342,89.4193,89.4604,9200.0
2013-11-07 15:20:00,109.03,109.13,109.03,109.05,14500.0,89.4439,89.526,89.4439,89.4604,14500.0
2013-11-07 15:25:00,109.04,109.14,108.98,108.98,15400.0,89.4522,89.5342,89.4029,89.4029,15400.0
2013-11-07 15:30:00,108.98,109.03,108.92,109.0,16100.0,89.4029,89.4439,89.3537,89.4193,16100.0
2013-11-07 15:35:00,109.0,109.08,108.91,109.06,17000.0,89.4193,89.485,89.3455,89.4686,17000.0
2013-11-07 15:40:00,109.04,109.07,108.78,108.78,36800.0,89.4522,89.4768,89.2389,89.2389,36800.0
2013-11-07 15:45:00,108.76,108.96,108.66,108.67,36900.0,89.2225,89.3865,89.1404,89.1486,36900.0
2013-11-07 15:50:00,108.68,108.84,108.65,108.7,32000.0,89.1568,89.2881,89.1322,89.1732,32000.0
2013-11-07 15:55:00,108.69,108.79,108.58,108.68,57200.0,89.165,89.2471,89.0748,89.1568,57200.0
2013-11-08 09:30:00,108.73,109.05,108.66,108.9,17800.0,89.1978,89.4604,89.1404,89.3373,17800.0
2013-11-08 09:35:00,108.88,108.9,108.61,108.71,19500.0,89.3209,89.3373,89.0994,89.1814,19500.0
2013-11-08 09:40:00,108.73,108.9,108.64,108.9,15500.0,89.1978,89.3373,89.124,89.3373,15500.0
2013-11-08 09:45:00,108.93,109.31,108.93,109.3,6400.0,89.3619,89.6737,89.3619,89.6654,6400.0
2013-11-08 09:50:00,109.31,109.33,108.94,108.94,5400.0,89.6737,89.6901,89.3701,89.3701,5400.0
2013-11-08 09:55:00,108.98,109.24,108.87,108.93,23700.0,89.4029,89.6162,89.3127,89.3619,23700.0
2013-11-08 10:00:00,108.98,109.2,108.98,109.2,5400.0,89.4029,89.5834,89.4029,89.5834,5400.0
2013-11-08 10:05:00,109.23,109.38,109.1,109.37,4200.0,89.608,89.7311,89.5014,89.7229,4200.0
2013-11-08 10:10:00,109.37,109.38,109.25,109.38,4300.0,89.7229,89.7311,89.6244,89.7311,4300.0
2013-11-08 10:15:00,109.41,109.78,109.41,109.73,10100.0,89.7557,90.0592,89.7557,90.0182,10100.0
2013-11-08 10:20:00,109.75,109.76,109.39,109.39,10100.0,90.0346,90.0428,89.7393,89.7393,10100.0
2013-11-08 10:25:00,109.4,109.59,109.35,109.58,8300.0,89.7475,89.9034,89.7065,89.8951,8300.0
2013-11-08 10:30:00,109.7,109.85,109.68,109.81,4600.0,89.9936,90.1166,89.9772,90.0838,4600.0
2013-11-08 10:35:00,109.82,109.84,109.73,109.82,5800.0,90.092,90.1084,90.0182,90.092,5800.0
2013-11-08 10:40:00,109.8,109.8,109.72,109.77,4900.0,90.0756,90.0756,90.01,90.051,4900.0
2013-11-08 10:45:00,109.79,109.88,109.67,109.75,13900.0,90.0674,90.1413,89.969,90.0346,13900.0
2013-11-08 10:50:00,109.71,109.78,109.65,109.68,13500.0,90.0018,90.0592,89.9526,89.9772,13500.0
2013-11-08 10:55:00,109.73,109.89,109.69,109.89,5700.0,90.0182,90.1495,89.9854,90.1495,5700.0
2013-11-08 11:00:00,109.9,110.04,109.84,109.89,14000.0,90.1577,90.2725,90.1084,90.1495,14000.0
2013-11-08 11:05:00,109.94,109.94,109.81,109.88,9600.0,90.1905,90.1905,90.0838,90.1413,9600.0
2013-11-08 11:10:00,109.86,109.93,109.85,109.91,3900.0,90.1248,90.1823,90.1166,90.1659,3900.0
2013-11-08 11:15:00,109.91,109.96,109.8,109.92,11700.0,90.1659,90.2069,90.0756,90.1741,11700.0
2013-11-08 11:20:00,109.87,109.91,109.85,109.86,16000.0,90.1331,90.1659,90.1166,90.1248,16000.0
2013-11-08 11:25:00,109.86,109.89,109.81,109.86,2700.0,90.1248,90.1495,90.0838,90.1248,2700.0
2013-11-08 11:30:00,109.88,109.88,109.75,109.76,14400.0,90.1413,90.1413,90.0346,90.0428,14400.0
2013-11-08 11:35:00,109.8,110.01,109.77,109.96,5100.0,90.0756,90.2479,90.051,90.2069,5100.0
2013-11-08 11:40:00,109.92,109.94,109.84,109.89,4000.0,90.1741,90.1905,90.1084,90.1495,4000.0
2013-11-08 11:45:00,109.89,109.93,109.87,109.89,4700.0,90.1495,90.1823,90.1331,90.1495,4700.0
2013-11-08 11:50:00,109.91,109.98,109.9,109.95,8500.0,90.1659,90.2233,90.1577,90.1987,8500.0
2013-11-08 11:55:00,109.94,110.01,109.93,109.93,2900.0,90.1905,90.2479,90.1823,90.1823,2900.0
2013-11-08 12:00:00,109.91,109.99,109.91,109.94,4100.0,90.1659,90.2315,90.1659,90.1905,4100.0
2013-11-08 12:05:00,109.94,109.96,109.9,109.92,3800.0,90.1905,90.2069,90.1577,90.1741,3800.0
2013-11-08 12:10:00,109.91,109.95,109.9,109.94,8500.0,90.1659,90.1987,90.1577,90.1905,8500.0
2013-11-08 12:15:00,109.95,110.0,109.94,109.94,3300.0,90.1987,90.2397,90.1905,90.1905,3300.0
2013-11-08 12:20:00,109.91,109.97,109.91,109.93,2400.0,90.1659,90.2151,90.1659,90.1823,2400.0
2013-11-08 12:25:00,109.97,110.0,109.96,110.0,2700.0,90.2151,90.2397,90.2069,90.2397,2700.0
2013-11-08 12:30:00,110.01,110.02,109.95,109.96,8600.0,90.2479,90.2561,90.1987,90.2069,8600.0
2013-11-08 12:35:00,109.98,110.05,109.97,110.05,2000.0,90.2233,90.2807,90.2151,90.2807,2000.0
2013-11-08 12:40:00,110.07,110.1,110.05,110.05,4300.0,90.2971,90.3217,90.2807,90.2807,4300.0
2013-11-08 12:45:00,110.04,110.09,110.04,110.07,2900.0,90.2725,90.3135,90.2725,90.2971,2900.0
2013-11-08 12:50:00,110.08,110.08,110.05,110.06,11600.0,90.3053,90.3053,90.2807,90.2889,11600.0
2013-11-08 12:55:00,110.07,110.08,110.02,110.05,4400.0,90.2971,90.3053,90.2561,90.2807,4400.0
2013-11-08 13:00:00,110.06,110.06,110.01,110.02,2800.0,90.2889,90.2889,90.2479,90.2561,2800.0
2013-11-08 13:05:00,110.03,110.08,110.03,110.07,5000.0,90.2643,90.3053,90.2643,90.2971,5000.0
2013-11-08 13:10:00,110.08,110.09,110.06,110.09,3800.0,90.3053,90.3135,90.2889,90.3135,3800.0
2013-11-08 13:15:00,110.09,110.09,110.05,110.07,11800.0,90.3135,90.3135,90.2807,90.2971,11800.0
2013-11-08 13:20:00,110.06,110.17,110.06,110.13,8100.0,90.2889,90.3792,90.2889,90.3463,8100.0
2013-11-08 13:25:00,110.12,110.25,110.12,110.21,3200.0,90.3381,90.4448,90.3381,90.412,3200.0
2013-11-08 13:30:00,110.19,110.24,110.18,110.23,3500.0,90.3956,90.4366,90.3874,90.4284,3500.0
2013-11-08 13:35:00,110.23,110.28,110.21,110.25,3200.0,90.4284,90.4694,90.412,90.4448,3200.0
2013-11-08 13:40:00,110.25,110.29,110.25,110.26,12500.0,90.4448,90.4776,90.4448,90.453,12500.0
2013-11-08 13:45:00,110.28,110.36,110.28,110.34,10600.0,90.4694,90.535,90.4694,90.5186,10600.0
2013-11-08 13:50:00,110.33,110.34,110.26,110.28,9600.0,90.5104,90.5186,90.453,90.4694,9600.0
2013-11-08 13:55:00,110.27,110.3,110.25,110.27,3400.0,90.4612,90.4858,90.4448,90.4612,3400.0
2013-11-08 14:00:00,110.27,110.35,110.27,110.31,7400.0,90.4612,90.5268,90.4612,90.494,7400.0
2013-11-08 14:05:00,110.29,110.35,110.28,110.34,6000.0,90.4776,90.5268,90.4694,90.5186,6000.0
2013-11-08 14:10:00,110.34,110.35,110.31,110.35,5100.0,90.5186,90.5268,90.494,90.5268,5100.0
2013-11-08 14:15:00,110.35,110.36,110.32,110.35,6200.0,90.5268,90.535,90.5022,90.5268,6200.0
2013-11-08 14:20:00,110.35,110.41,110.35,110.38,7100.0,90.5268,90.576,90.5268,90.5514,7100.0
2013-11-08 14:25:00,110.37,110.39,110.35,110.38,4600.0,90.5432,90.5596,90.5268,90.5514,4600.0
2013-11-08 14:30:00,110.4,110.4,110.31,110.35,16200.0,90.5678,90.5678,90.494,90.5268,16200.0
2013-11-08 14:35:00,110.33,110.37,110.31,110.35,6700.0,90.5104,90.5432,90.494,90.5268,6700.0
2013-11-08 14:40:00,110.32,110.4,110.32,110.36,4100.0,90.5022,90.5678,90.5022,90.535,4100.0
2013-11-08 14:45:00,110.36,110.47,110.36,110.41,11400.0,90.535,90.6253,90.535,90.576,11400.0
2013-11-08 14:50:00,110.39,110.43,110.39,110.42,5200.0,90.5596,90.5925,90.5596,90.5843,5200.0
2013-11-08 14:55:00,110.42,110.42,110.36,110.39,5100.0,90.5843,90.5843,90.535,90.5596,5100.0
2013-11-08 15:00:00,110.39,110.39,110.31,110.34,9500.0,90.5596,90.5596,90.494,90.5186,9500.0
2013-11-08 15:05:00,110.31,110.35,110.29,110.34,12600.0,90.494,90.5268,90.4776,90.5186,12600.0
2013-11-08 15:10:00,110.34,110.34,110.29,110.3,16300.0,90.5186,90.5186,90.4776,90.4858,16300.0
2013-11-08 15:15:00,110.3,110.31,110.28,110.3,11000.0,90.4858,90.494,90.4694,90.4858,11000.0
2013-11-08 15:20:00,110.32,110.34,110.29,110.34,11900.0,90.5022,90.5186,90.4776,90.5186,11900.0
2013-11-08 15:25:00,110.36,110.45,110.33,110.4,20800.0,90.535,90.6089,90.5104,90.5678,20800.0
2013-11-08 15:30:00,110.41,110.46,110.37,110.43,10800.0,90.576,90.6171,90.5432,90.5925,10800.0
2013-11-08 15:35:00,110.43,110.56,110.39,110.51,19000.0,90.5925,90.6991,90.5596,90.6581,19000.0
2013-11-08 15:40:00,110.51,110.56,110.45,110.46,21600.0,90.6581,90.6991,90.6089,90.6171,21600.0
2013-11-08 15:45:00,110.47,110.54,110.46,110.53,26400.0,90.6253,90.6827,90.6171,90.6745,26400.0
2013-11-08 15:50:00,110.52,110.6,110.52,110.6,34700.0,90.6663,90.7319,90.6663,90.7319,34700.0
2013-11-08 15:55:00,110.58,110.76,110.58,110.7,45600.0,90.7155,90.8632,90.7155,90.814,45600.0
2013-11-11 09:30:00,110.23,110.23,110.01,110.09,26800.0,90.4284,90.4284,90.2479,90.3135,26800.0
2013-11-11 09:35:00,110.09,110.1,109.87,110.01,16000.0,90.3135,90.3217,90.1331,90.2479,16000.0
2013-11-11 09:40:00,110.03,110.03,109.63,109.63,13700.0,90.2643,90.2643,89.9362,89.9362,13700.0
2013-11-11 09:45:00,109.63,109.96,109.63,109.78,16200.0,89.9362,90.2069,89.9362,90.0592,16200.0
2013-11-11 09:50:00,109.78,109.91,109.76,109.9,10100.0,90.0592,90.1659,90.0428,90.1577,10100.0
2013-11-11 09:55:00,109.88,110.15,109.88,110.11,4400.0,90.1413,90.3628,90.1413,90.3299,4400.0
2013-11-11 10:00:00,110.11,110.2,110.11,110.19,7500.0,90.3299,90.4038,90.3299,90.3956,7500.0
2013-11-11 10:05:00,110.21,110.21,110.14,110.16,3500.0,90.412,90.412,90.3546,90.371,3500.0
2013-11-11 10:10:00,110.2,110.24,110.14,110.2,4400.0,90.4038,90.4366,90.3546,90.4038,4400.0
2013-11-11 10:15:00,110.19,110.2,110.07,110.19,7000.0,90.3956,90.4038,90.2971,90.3956,7000.0
2013-11-11 10:20:00,110.19,110.25,110.11,110.25,3900.0,90.3956,90.4448,90.3299,90.4448,3900.0
2013-11-11 10:25:00,110.19,110.19,109.98,110.0,2100.0,90.3956,90.3956,90.2233,90.2397,2100.0
2013-11-11 10:30:00,109.97,110.0,109.95,109.95,7400.0,90.2151,90.2397,90.1987,90.1987,7400.0
2013-11-11 10:35:00,109.95,110.0,109.89,109.99,10400.0,90.1987,90.2397,90.1495,90.2315,10400.0
2013-11-11 10:40:00,109.96,109.97,109.88,109.96,9600.0,90.2069,90.2151,90.1413,90.2069,9600.0
2013-11-11 10:45:00,109.95,109.96,109.9,109.96,12500.0,90.1987,90.2069,90.1577,90.2069,12500.0
2013-11-11 10:50:00,109.96,110.02,109.9,109.96,10000.0,90.2069,90.2561,90.1577,90.2069,10000.0
2013-11-11 10:55:00,109.95,109.95,109.84,109.91,10200.0,90.1987,90.1987,90.1084,90.1659,10200.0
2013-11-11 11:00:00,109.89,109.89,109.7,109.7,8200.0,90.1495,90.1495,89.9936,89.9936,8200.0
2013-11-11 11:05:00,109.7,109.8,109.69,109.8,10900.0,89.9936,90.0756,89.9854,90.0756,10900.0
2013-11-11 11:10:00,109.78,109.8,109.73,109.78,12800.0,90.0592,90.0756,90.0182,90.0592,12800.0
2013-11-11 11:15:00,109.77,109.85,109.73,109.76,7800.0,90.051,90.1166,90.0182,90.0428,7800.0
2013-11-11 11:20:00,109.73,109.74,109.67,109.71,8200.0,90.0182,90.0264,89.969,90.0018,8200.0
2013-11-11 11:25:00,109.68,109.76,109.66,109.66,5700.0,89.9772,90.0428,89.9608,89.9608,5700.0
2013-11-11 11:30:00,109.67,109.72,109.61,109.61,12800.0,89.969,90.01,89.9198,89.9198,12800.0
2013-11-11 11:35:00,109.62,109.72,109.62,109.68,5600.0,89.928,90.01,89.928,89.9772,5600.0
2013-11-11 11:40:00,109.68,109.75,109.66,109.72,4500.0,89.9772,90.0346,89.9608,90.01,4500.0
2013-11-11 11:45:00,109.74,109.82,109.74,109.8,6200.0,90.0264,90.092,90.0264,90.0756,6200.0
2013-11-11 11:50:00,109.8,109.86,109.77,109.77,2800.0,90.0756,90.1248,90.051,90.051,2800.0
2013-11-11 11:55:00,109.77,109.83,109.77,109.82,2000.0,90.051,90.1002,90.051,90.092,2000.0
2013-11-11 12:00:00,109.82,109.84,109.75,109.76,4500.0,90.092,90.1084,90.0346,90.0428,4500.0
2013-11-11 12:05:00,109.78,109.89,109.78,109.89,2800.0,90.0592,90.1495,90.0592,90.1495,2800.0
2013-11-11 12:10:00,109.87,109.88,109.8,109.8,2300.0,90.1331,90.1413,90.0756,90.0756,2300.0
2013-11-11 12:15:00,109.8,109.85,109.8,109.85,4800.0,90.0756,90.1166,90.0756,90.1166,4800.0
2013-11-11 12:20:00,109.84,109.84,109.79,109.8,3100.0,90.1084,90.1084,90.0674,90.0756,3100.0
2013-11-11 12:25:00,109.81,109.84,109.8,109.82,2700.0,90.0838,90.1084,90.0756,90.092,2700.0
2013-11-11 12:30:00,109.82,109.85,109.77,109.77,6800.0,90.092,90.1166,90.051,90.051,6800.0
2013-11-11 12:35:00,109.75,109.83,109.7,109.73,12500.0,90.0346,90.1002,89.9936,90.0182,12500.0
2013-11-11 12:40:00,109.74,110.0,109.7,109.71,13200.0,90.0264,90.2397,89.9936,90.0018,13200.0
2013-11-11 12:45:00,109.71,109.77,109.67,109.72,6300.0,90.0018,90.051,89.969,90.01,6300.0
2013-11-11 12:50:00,109.72,109.75,109.67,109.71,2800.0,90.01,90.0346,89.969,90.0018,2800.0
2013-11-11 12:55:00,109.7,109.77,109.69,109.75,8600.0,89.9936,90.051,89.9854,90.0346,8600.0
2013-11-11 13:00:00,109.77,109.83,109.75,109.79,7300.0,90.051,90.1002,90.0346,90.0674,7300.0
2013-11-11 13:05:00,109.81,109.89,109.81,109.88,8100.0,90.0838,90.1495,90.0838,90.1413,8100.0
2013-11-11 13:10:00,109.88,109.88,109.78,109.8,3400.0,90.1413,90.1413,90.0592,90.0756,3400.0
2013-11-11 13:15:00,109.79,109.85,109.78,109.82,9400.0,90.0674,90.1166,90.0592,90.092,9400.0
2013-11-11 13:20:00,109.81,109.92,109.81,109.81,16400.0,90.0838,90.1741,90.0838,90.0838,16400.0
2013-11-11 13:25:00,109.82,109.91,109.77,109.89,60600.0,90.092,90.1659,90.051,90.1495,60600.0
2013-11-11 13:30:00,109.87,110.07,109.87,110.05,17800.0,90.1331,90.2971,90.1331,90.2807,17800.0
2013-11-11 13:35:00,110.07,110.12,110.02,110.11,7900.0,90.2971,90.3381,90.2561,90.3299,7900.0
2013-11-11 13:40:00,110.12,110.18,110.06,110.18,8900.0,90.3381,90.3874,90.2889,90.3874,8900.0
2013-11-11 13:45:00,110.2,110.2,110.15,110.16,3300.0,90.4038,90.4038,90.3628,90.371,3300.0
2013-11-11 13:50:00,110.17,110.2,110.13,110.17,5700.0,90.3792,90.4038,90.3463,90.3792,5700.0
2013-11-11 13:55:00,110.17,110.19,110.16,110.18,2800.0,90.3792,90.3956,90.371,90.3874,2800.0
2013-11-11 14:00:00,110.19,110.28,110.15,110.15,7700.0,90.3956,90.4694,90.3628,90.3628,7700.0
2013-11-11 14:05:00,110.16,110.19,110.11,110.12,3500.0,90.371,90.3956,90.3299,90.3381,3500.0
2013-11-11 14:10:00,110.13,110.22,110.13,110.22,8500.0,90.3463,90.4202,90.3463,90.4202,8500.0
2013-11-11 14:15:00,110.24,110.29,110.24,110.28,3600.0,90.4366,90.4776,90.4366,90.4694,3600.0
2013-11-11 14:20:00,110.27,110.27,110.18,110.2,2500.0,90.4612,90.4612,90.3874,90.4038,2500.0
2013-11-11 14:25:00,110.2,110.25,110.19,110.19,4600.0,90.4038,90.4448,90.3956,90.3956,4600.0
2013-11-11 14:30:00,110.18,110.28,110.18,110.24,7100.0,90.3874,90.4694,90.3874,90.4366,7100.0
2013-11-11 14:35:00,110.21,110.24,110.19,110.19,2300.0,90.412,90.4366,90.3956,90.3956,2300.0
2013-11-11 14:40:00,110.2,110.22,110.13,110.13,6600.0,90.4038,90.4202,90.3463,90.3463,6600.0
2013-11-11 14:45:00,110.12,110.16,110.11,110.12,4700.0,90.3381,90.371,90.3299,90.3381,4700.0
2013-11-11 14:50:00,110.1,110.15,110.09,110.09,7500.0,90.3217,90.3628,90.3135,90.3135,7500.0
2013-11-11 14:55:00,110.1,110.19,110.09,110.18,4200.0,90.3217,90.3956,90.3135,90.3874,4200.0
2013-11-11 15:00:00,110.15,110.18,110.15,110.18,5100.0,90.3628,90.3874,90.3628,90.3874,5100.0
2013-11-11 15:05:00,110.18,110.2,110.15,110.17,2800.0,90.3874,90.4038,90.3628,90.3792,2800.0
2013-11-11 15:10:00,110.18,110.21,110.18,110.19,5200.0,90.3874,90.412,90.3874,90.3956,5200.0
2013-11-11 15:15:00,110.22,110.26,110.18,110.19,6700.0,90.4202,90.453,90.3874,90.3956,6700.0
2013-11-11 15:20:00,110.18,110.21,110.18,110.21,3700.0,90.3874,90.412,90.3874,90.412,3700.0
2013-11-11 15:25:00,110.22,110.27,110.22,110.27,6600.0,90.4202,90.4612,90.4202,90.4612,6600.0
2013-11-11 15:30:00,110.27,110.28,110.2,110.21,22200.0,90.4612,90.4694,90.4038,90.412,22200.0
2013-11-11 15:35:00,110.2,110.25,110.2,110.24,7600.0,90.4038,90.4448,90.4038,90.4366,7600.0
2013-11-11 15:40:00,110.26,110.26,110.19,110.2,9800.0,90.453,90.453,90.3956,90.4038,9800.0
2013-11-11 15:45:00,110.21,110.21,110.18,110.18,16000.0,90.412,90.412,90.3874,90.3874,16000.0
2013-11-11 15:50:00,110.18,110.19,110.12,110.14,16000.0,90.3874,90.3956,90.3381,90.3546,16000.0
2013-11-11 15:55:00,110.14,110.21,110.09,110.18,38600.0,90.3546,90.412,90.3135,90.3874,38600.0
2013-11-12 09:30:00,110.0,110.01,109.0,109.59,86400.0,90.2397,90.2479,89.4193,89.9034,86400.0
2013-11-12 09:35:00,109.39,109.61,109.34,109.37,19600.0,89.7393,89.9198,89.6983,89.7229,19600.0
2013-11-12 09:40:00,109.37,109.57,109.31,109.47,9600.0,89.7229,89.8869,89.6737,89.8049,9600.0
2013-11-12 09:45:00,109.47,109.77,109.25,109.68,19900.0,89.8049,90.051,89.6244,89.9772,19900.0
2013-11-12 09:50:00,109.67,109.67,109.52,109.55,6300.0,89.969,89.969,89.8459,89.8705,6300.0
2013-11-12 09:55:00,109.6,109.61,109.48,109.48,3600.0,89.9116,89.9198,89.8131,89.8131,3600.0
2013-11-12 10:00:00,109.47,109.52,109.36,109.4,9500.0,89.8049,89.8459,89.7147,89.7475,9500.0
2013-11-12 10:05:00,109.41,109.43,109.32,109.43,17100.0,89.7557,89.7721,89.6819,89.7721,17100.0
2013-11-12 10:10:00,109.44,109.58,109.37,109.4,16100.0,89.7803,89.8951,89.7229,89.7475,16100.0
2013-11-12 10:15:00,109.38,109.74,109.32,109.61,38600.0,89.7311,90.0264,89.6819,89.9198,38600.0
2013-11-12 10:20:00,109.61,109.62,109.49,109.51,10700.0,89.9198,89.928,89.8213,89.8377,10700.0
2013-11-12 10:25:00,109.48,109.53,109.38,109.51,8300.0,89.8131,89.8541,89.7311,89.8377,8300.0
2013-11-12 10:30:00,109.57,109.59,109.38,109.5,23000.0,89.8869,89.9034,89.7311,89.8295,23000.0
2013-11-12 10:35:00,109.56,109.81,109.53,109.62,34000.0,89.8787,90.0838,89.8541,89.928,34000.0
2013-11-12 10:40:00,109.63,109.69,109.61,109.69,5100.0,89.9362,89.9854,89.9198,89.9854,5100.0
2013-11-12 10:45:00,109.72,109.9,109.7,109.78,11900.0,90.01,90.1577,89.9936,90.0592,11900.0
2013-11-12 10:50:00,109.77,109.79,109.6,109.6,10600.0,90.051,90.0674,89.9116,89.9116,10600.0
2013-11-12 10:55:00,109.62,109.69,109.53,109.56,9900.0,89.928,89.9854,89.8541,89.8787,9900.0
2013-11-12 11:00:00,109.58,109.65,109.57,109.63,3900.0,89.8951,89.9526,89.8869,89.9362,3900.0
2013-11-12 11:05:00,109.65,109.7,109.55,109.58,4600.0,89.9526,89.9936,89.8705,89.8951,4600.0
2013-11-12 11:10:00,109.56,109.73,109.56,109.71,5800.0,89.8787,90.0182,89.8787,90.0018,5800.0
2013-11-12 11:15:00,109.74,109.8,109.67,109.73,16200.0,90.0264,90.0756,89.969,90.0182,16200.0
2013-11-12 11:20:00,109.76,109.78,109.63,109.77,13400.0,90.0428,90.0592,89.9362,90.051,13400.0
2013-11-12 11:25:00,109.78,109.79,109.69,109.76,5700.0,90.0592,90.0674,89.9854,90.0428,5700.0
2013-11-12 11:30:00,109.79,109.83,109.73,109.81,9700.0,90.0674,90.1002,90.0182,90.0838,9700.0
2013-11-12 11:35:00,109.76,109.77,109.54,109.54,8000.0,90.0428,90.051,89.8623,89.8623,8000.0
2013-11-12 11:40:00,109.54,109.63,109.54,109.61,4700.0,89.8623,89.9362,89.8623,89.9198,4700.0
2013-11-12 11:45:00,109.65,109.65,109.57,109.6,4500.0,89.9526,89.9526,89.8869,89.9116,4500.0
2013-11-12 11:50:00,109.63,109.65,109.56,109.59,4800.0,89.9362,89.9526,89.8787,89.9034,4800.0
2013-11-12 11:55:00,109.6,109.6,109.53,109.55,1600.0,89.9116,89.9116,89.8541,89.8705,1600.0
2013-11-12 12:00:00,109.55,109.6,109.52,109.52,5800.0,89.8705,89.9116,89.8459,89.8459,5800.0
2013-11-12 12:05:00,109.52,109.52,109.35,109.38,7600.0,89.8459,89.8459,89.7065,89.7311,7600.0
2013-11-12 12:10:00,109.39,109.45,109.37,109.45,3400.0,89.7393,89.7885,89.7229,89.7885,3400.0
2013-11-12 12:15:00,109.45,109.45,109.37,109.42,3600.0,89.7885,89.7885,89.7229,89.7639,3600.0
2013-11-12 12:20:00,109.4,109.42,109.33,109.34,4300.0,89.7475,89.7639,89.6901,89.6983,4300.0
2013-11-12 12:25:00,109.37,109.41,109.34,109.41,8800.0,89.7229,89.7557,89.6983,89.7557,8800.0
2013-11-12 12:30:00,109.35,109.38,109.25,109.25,2600.0,89.7065,89.7311,89.6244,89.6244,2600.0
2013-11-12 12:35:00,109.3,109.34,109.29,109.34,6000.0,89.6654,89.6983,89.6572,89.6983,6000.0
2013-11-12 12:40:00,109.32,109.42,109.32,109.41,4800.0,89.6819,89.7639,89.6819,89.7557,4800.0
2013-11-12 12:45:00,109.4,109.46,109.39,109.44,3800.0,89.7475,89.7967,89.7393,89.7803,3800.0
2013-11-12 12:50:00,109.44,109.47,109.43,109.43,5700.0,89.7803,89.8049,89.7721,89.7721,5700.0
2013-11-12 12:55:00,109.43,109.45,109.41,109.43,4800.0,89.7721,89.7885,89.7557,89.7721,4800.0
2013-11-12 13:00:00,109.43,109.44,109.36,109.38,8300.0,89.7721,89.7803,89.7147,89.7311,8300.0
2013-11-12 13:05:00,109.38,109.43,109.36,109.43,10700.0,89.7311,89.7721,89.7147,89.7721,10700.0
2013-11-12 13:10:00,109.43,109.51,109.43,109.51,6000.0,89.7721,89.8377,89.7721,89.8377,6000.0
2013-11-12 13:15:00,109.48,109.48,109.43,109.43,5900.0,89.8131,89.8131,89.7721,89.7721,5900.0
2013-11-12 13:20:00,109.44,109.47,109.43,109.44,5400.0,89.7803,89.8049,89.7721,89.7803,5400.0
2013-11-12 13:25:00,109.45,109.47,109.39,109.39,8400.0,89.7885,89.8049,89.7393,89.7393,8400.0
2013-11-12 13:30:00,109.42,109.42,109.22,109.22,9400.0,89.7639,89.7639,89.5998,89.5998,9400.0
2013-11-12 13:35:00,109.21,109.22,109.19,109.22,10700.0,89.5916,89.5998,89.5752,89.5998,10700.0
2013-11-12 13:40:00,109.21,109.25,109.18,109.22,3600.0,89.5916,89.6244,89.567,89.5998,3600.0
2013-11-12 13:45:00,109.24,109.34,109.24,109.31,7200.0,89.6162,89.6983,89.6162,89.6737,7200.0
2013-11-12 13:50:00,109.31,109.31,109.25,109.25,2100.0,89.6737,89.6737,89.6244,89.6244,2100.0
2013-11-12 13:55:00,109.24,109.27,109.21,109.25,4300.0,89.6162,89.6408,89.5916,89.6244,4300.0
2013-11-12 14:00:00,109.25,109.25,109.18,109.18,5600.0,89.6244,89.6244,89.567,89.567,5600.0
2013-11-12 14:05:00,109.2,109.23,109.18,109.19,5400.0,89.5834,89.608,89.567,89.5752,5400.0
2013-11-12 14:10:00,109.2,109.24,109.18,109.2,9800.0,89.5834,89.6162,89.567,89.5834,9800.0
2013-11-12 14:15:00,109.22,109.22,109.13,109.17,9900.0,89.5998,89.5998,89.526,89.5588,9900.0
2013-11-12 14:20:00,109.18,109.21,109.17,109.19,6000.0,89.567,89.5916,89.5588,89.5752,6000.0
2013-11-12 14:25:00,109.2,109.21,109.14,109.14,5600.0,89.5834,89.5916,89.5342,89.5342,5600.0
2013-11-12 14:30:00,109.14,109.16,109.13,109.14,7700.0,89.5342,89.5506,89.526,89.5342,7700.0
2013-11-12 14:35:00,109.16,109.27,109.15,109.27,9900.0,89.5506,89.6408,89.5424,89.6408,9900.0
2013-11-12 14:40:00,109.27,109.32,109.26,109.28,7400.0,89.6408,89.6819,89.6326,89.649,7400.0
2013-11-12 14:45:00,109.29,109.39,109.29,109.39,10900.0,89.6572,89.7393,89.6572,89.7393,10900.0
2013-11-12 14:50:00,109.39,109.41,109.36,109.37,9200.0,89.7393,89.7557,89.7147,89.7229,9200.0
2013-11-12 14:55:00,109.37,109.49,109.36,109.46,7200.0,89.7229,89.8213,89.7147,89.7967,7200.0
2013-11-12 15:00:00,109.47,109.51,109.47,109.51,8100.0,89.8049,89.8377,89.8049,89.8377,8100.0
2013-11-12 15:05:00,109.51,109.54,109.49,109.52,8900.0,89.8377,89.8623,89.8213,89.8459,8900.0
2013-11-12 15:10:00,109.53,109.55,109.51,109.54,10900.0,89.8541,89.8705,89.8377,89.8623,10900.0
2013-11-12 15:15:00,109.54,109.58,109.54,109.58,14900.0,89.8623,89.8951,89.8623,89.8951,14900.0
2013-11-12 15:20:00,109.58,109.58,109.52,109.54,8600.0,89.8951,89.8951,89.8459,89.8623,8600.0
2013-11-12 15:25:00,109.55,109.55,109.39,109.39,10900.0,89.8705,89.8705,89.7393,89.7393,10900.0
2013-11-12 15:30:00,109.39,109.41,109.38,109.39,12600.0,89.7393,89.7557,89.7311,89.7393,12600.0
2013-11-12 15:35:00,109.4,109.42,109.39,109.4,15400.0,89.7475,89.7639,89.7393,89.7475,15400.0
2013-11-12 15:40:00,109.4,109.43,109.37,109.38,13000.0,89.7475,89.7721,89.7229,89.7311,13000.0
2013-11-12 15:45:00,109.38,109.39,109.34,109.37,22100.0,89.7311,89.7393,89.6983,89.7229,22100.0
2013-11-12 15:50:00,109.36,109.36,109.25,109.26,20700.0,89.7147,89.7147,89.6244,89.6326,20700.0
2013-11-12 15:55:00,109.26,109.42,109.24,109.36,34100.0,89.6326,89.7639,89.6162,89.7147,34100.0
2013-11-13 09:30:00,109.01,109.2,108.94,109.17,19100.0,89.4275,89.5834,89.3701,89.5588,19100.0
2013-11-13 09:35:00,109.18,109.18,108.88,109.13,22800.0,89.567,89.567,89.3209,89.526,22800.0
2013-11-13 09:40:00,109.12,109.15,108.69,108.74,17200.0,89.5178,89.5424,89.165,89.206,17200.0
2013-11-13 09:45:00,108.73,108.76,108.31,108.31,20000.0,89.1978,89.2225,88.8533,88.8533,20000.0
2013-11-13 09:50:00,108.32,108.39,108.16,108.17,13900.0,88.8615,88.9189,88.7302,88.7384,13900.0
2013-11-13 09:55:00,108.24,108.37,108.1,108.24,21900.0,88.7959,88.9025,88.681,88.7959,21900.0
2013-11-13 10:00:00,108.22,108.3,107.75,107.81,94300.0,88.7795,88.8451,88.3939,88.4431,94300.0
2013-11-13 10:05:00,107.8,107.82,107.29,107.36,70900.0,88.4349,88.4513,88.0165,88.0739,70900.0
2013-11-13 10:10:00,107.33,107.33,106.67,106.91,186600.0,88.0493,88.0493,87.5079,87.7048,186600.0
2013-11-13 10:15:00,106.87,107.45,106.83,107.37,72200.0,87.672,88.1478,87.6392,88.0822,72200.0
2013-11-13 10:20:00,107.37,107.55,107.32,107.44,28400.0,88.0822,88.2298,88.0411,88.1396,28400.0
2013-11-13 10:25:00,107.43,107.58,107.21,107.55,19600.0,88.1314,88.2544,87.9509,88.2298,19600.0
2013-11-13 10:30:00,107.6,107.82,107.6,107.81,10700.0,88.2708,88.4513,88.2708,88.4431,10700.0
2013-11-13 10:35:00,107.81,107.95,107.7,107.92,14300.0,88.4431,88.558,88.3529,88.5333,14300.0
2013-11-13 10:40:00,107.97,108.0,107.76,107.76,15300.0,88.5744,88.599,88.4021,88.4021,15300.0
2013-11-13 10:45:00,107.81,107.88,107.59,107.62,11100.0,88.4431,88.5005,88.2626,88.2872,11100.0
2013-11-13 10:50:00,107.61,107.74,107.59,107.65,19100.0,88.279,88.3857,88.2626,88.3119,19100.0
2013-11-13 10:55:00,107.7,107.86,107.67,107.8,9700.0,88.3529,88.4841,88.3283,88.4349,9700.0
2013-11-13 11:00:00,107.82,107.84,107.67,107.79,17200.0,88.4513,88.4677,88.3283,88.4267,17200.0
2013-11-13 11:05:00,107.8,107.84,107.69,107.78,10200.0,88.4349,88.4677,88.3447,88.4185,10200.0
2013-11-13 11:10:00,107.78,107.79,107.68,107.7,8400.0,88.4185,88.4267,88.3365,88.3529,8400.0
2013-11-13 11:15:00,107.72,107.76,107.69,107.7,4500.0,88.3693,88.4021,88.3447,88.3529,4500.0
2013-11-13 11:20:00,107.71,107.85,107.67,107.84,28900.0,88.3611,88.4759,88.3283,88.4677,28900.0
2013-11-13 11:25:00,107.83,107.92,107.82,107.86,25100.0,88.4595,88.5333,88.4513,88.4841,25100.0
2013-11-13 11:30:00,107.89,107.94,107.86,107.91,22000.0,88.5087,88.5498,88.4841,88.5251,22000.0
2013-11-13 11:35:00,107.95,107.97,107.91,107.96,12400.0,88.558,88.5744,88.5251,88.5662,12400.0
2013-11-13 11:40:00,107.96,107.98,107.89,107.89,5900.0,88.5662,88.5826,88.5087,88.5087,5900.0
2013-11-13 11:45:00,107.89,107.94,107.87,107.92,9500.0,88.5087,88.5498,88.4923,88.5333,9500.0
2013-11-13 11:50:00,107.92,107.98,107.88,107.96,41700.0,88.5333,88.5826,88.5005,88.5662,41700.0
2013-11-13 11:55:00,107.96,108.04,107.92,107.94,26400.0,88.5662,88.6318,88.5333,88.5498,26400.0
2013-11-13 12:00:00,107.95,108.08,107.84,108.07,26300.0,88.558,88.6646,88.4677,88.6564,26300.0
2013-11-13 12:05:00,108.06,108.12,107.96,108.01,12400.0,88.6482,88.6974,88.5662,88.6072,12400.0
2013-11-13 12:10:00,107.99,108.09,107.97,108.0,9500.0,88.5908,88.6728,88.5744,88.599,9500.0
2013-11-13 12:15:00,108.05,108.08,107.98,108.0,11900.0,88.64,88.6646,88.5826,88.599,11900.0
2013-11-13 12:20:00,108.04,108.08,107.96,108.0,14700.0,88.6318,88.6646,88.5662,88.599,14700.0
2013-11-13 12:25:00,108.08,108.1,108.01,108.03,3100.0,88.6646,88.681,88.6072,88.6236,3100.0
2013-11-13 12:30:00,107.99,108.05,107.98,107.98,7100.0,88.5908,88.64,88.5826,88.5826,7100.0
2013-11-13 12:35:00,107.98,108.03,107.96,108.02,13400.0,88.5826,88.6236,88.5662,88.6154,13400.0
2013-11-13 12:40:00,108.02,108.15,108.0,108.15,6000.0,88.6154,88.722,88.599,88.722,6000.0
2013-11-13 12:45:00,108.16,108.24,108.13,108.23,5900.0,88.7302,88.7959,88.7056,88.7877,5900.0
2013-11-13 12:50:00,108.27,108.36,108.25,108.34,9400.0,88.8205,88.8943,88.8041,88.8779,9400.0
2013-11-13 12:55:00,108.35,108.39,108.33,108.36,6600.0,88.8861,88.9189,88.8697,88.8943,6600.0
2013-11-13 13:00:00,108.35,108.36,108.21,108.21,9200.0,88.8861,88.8943,88.7713,88.7713,9200.0
2013-11-13 13:05:00,108.21,108.35,108.21,108.35,3400.0,88.7713,88.8861,88.7713,88.8861,3400.0
2013-11-13 13:10:00,108.33,108.34,108.23,108.34,6800.0,88.8697,88.8779,88.7877,88.8779,6800.0
2013-11-13 13:15:00,108.35,108.39,108.28,108.28,7900.0,88.8861,88.9189,88.8287,88.8287,7900.0
2013-11-13 13:20:00,108.28,108.33,108.24,108.3,11000.0,88.8287,88.8697,88.7959,88.8451,11000.0
2013-11-13 13:25:00,108.28,108.35,108.22,108.31,13900.0,88.8287,88.8861,88.7795,88.8533,13900.0
2013-11-13 13:30:00,108.3,108.36,108.3,108.34,7200.0,88.8451,88.8943,88.8451,88.8779,7200.0
2013-11-13 13:35:00,108.33,108.33,108.28,108.32,13000.0,88.8697,88.8697,88.8287,88.8615,13000.0
2013-11-13 13:40:00,108.32,108.33,108.27,108.3,8700.0,88.8615,88.8697,88.8205,88.8451,8700.0
2013-11-13 13:45:00,108.3,108.36,108.28,108.36,8900.0,88.8451,88.8943,88.8287,88.8943,8900.0
2013-11-13 13:50:00,108.36,108.43,108.36,108.4,13200.0,88.8943,88.9517,88.8943,88.9271,13200.0
2013-11-13 13:55:00,108.4,108.47,108.4,108.46,4400.0,88.9271,88.9845,88.9271,88.9763,4400.0
2013-11-13 14:00:00,108.46,108.53,108.42,108.5,11100.0,88.9763,89.0338,88.9435,89.0092,11100.0
2013-11-13 14:05:00,108.48,108.61,108.46,108.61,25100.0,88.9928,89.0994,88.9763,89.0994,25100.0
2013-11-13 14:10:00,108.6,108.63,108.55,108.59,8800.0,89.0912,89.1158,89.0502,89.083,8800.0
2013-11-13 14:15:00,108.59,108.67,108.59,108.61,12100.0,89.083,89.1486,89.083,89.0994,12100.0
2013-11-13 14:20:00,108.62,108.71,108.61,108.63,7400.0,89.1076,89.1814,89.0994,89.1158,7400.0
2013-11-13 14:25:00,108.63,108.78,108.63,108.77,6100.0,89.1158,89.2389,89.1158,89.2307,6100.0
2013-11-13 14:30:00,108.77,108.77,108.59,108.64,7500.0,89.2307,89.2307,89.083,89.124,7500.0
2013-11-13 14:35:00,108.66,108.66,108.6,108.62,5200.0,89.1404,89.1404,89.0912,89.1076,5200.0
2013-11-13 14:40:00,108.61,108.62,108.56,108.56,6200.0,89.0994,89.1076,89.0584,89.0584,6200.0
2013-11-13 14:45:00,108.57,108.62,108.55,108.58,5200.0,89.0666,89.1076,89.0502,89.0748,5200.0
2013-11-13 14:50:00,108.58,108.58,108.5,108.53,5900.0,89.0748,89.0748,89.0092,89.0338,5900.0
2013-11-13 14:55:00,108.52,108.56,108.51,108.55,4000.0,89.0256,89.0584,89.0174,89.0502,4000.0
2013-11-13 15:00:00,108.55,108.56,108.53,108.54,7200.0,89.0502,89.0584,89.0338,89.042,7200.0
2013-11-13 15:05:00,108.55,108.6,108.54,108.59,5600.0,89.0502,89.0912,89.042,89.083,5600.0
2013-11-13 15:10:00,108.59,108.75,108.58,108.75,11900.0,89.083,89.2142,89.0748,89.2142,11900.0
2013-11-13 15:15:00,108.76,108.84,108.76,108.84,9500.0,89.2225,89.2881,89.2225,89.2881,9500.0
2013-11-13 15:20:00,108.84,108.96,108.83,108.96,14600.0,89.2881,89.3865,89.2799,89.3865,14600.0
2013-11-13 15:25:00,108.97,108.99,108.87,108.94,17300.0,89.3947,89.4111,89.3127,89.3701,17300.0
2013-11-13 15:30:00,108.93,108.98,108.85,108.95,15700.0,89.3619,89.4029,89.2963,89.3783,15700.0
2013-11-13 15:35:00,108.95,109.1,108.94,109.07,25800.0,89.3783,89.5014,89.3701,89.4768,25800.0
2013-11-13 15:40:00,109.07,109.18,109.07,109.14,32300.0,89.4768,89.567,89.4768,89.5342,32300.0
2013-11-13 15:45:00,109.13,109.27,109.13,109.24,24300.0,89.526,89.6408,89.526,89.6162,24300.0
2013-11-13 15:50:00,109.26,109.27,109.2,109.26,29300.0,89.6326,89.6408,89.5834,89.6326,29300.0
2013-11-13 15:55:00,109.26,109.32,109.22,109.29,45700.0,89.6326,89.6819,89.5998,89.6572,45700.0
2013-11-14 09:30:00,109.98,109.98,109.16,109.22,44900.0,90.2233,90.2233,89.5506,89.5998,44900.0
2013-11-14 09:35:00,109.3,109.77,109.3,109.52,14900.0,89.6654,90.051,89.6654,89.8459,14900.0
2013-11-14 09:40:00,109.52,109.52,109.14,109.21,27400.0,89.8459,89.8459,89.5342,89.5916,27400.0
2013-11-14 09:45:00,109.27,109.38,109.17,109.36,12700.0,89.6408,89.7311,89.5588,89.7147,12700.0
2013-11-14 09:50:00,109.38,109.42,109.16,109.19,16000.0,89.7311,89.7639,89.5506,89.5752,16000.0
2013-11-14 09:55:00,109.19,109.42,109.18,109.42,11400.0,89.5752,89.7639,89.567,89.7639,11400.0
2013-11-14 10:00:00,109.39,109.42,109.19,109.33,10700.0,89.7393,89.7639,89.5752,89.6901,10700.0
2013-11-14 10:05:00,109.33,109.44,109.31,109.37,15500.0,89.6901,89.7803,89.6737,89.7229,15500.0
2013-11-14 10:10:00,109.37,109.57,109.31,109.57,14400.0,89.7229,89.8869,89.6737,89.8869,14400.0
2013-11-14 10:15:00,109.58,109.71,109.35,109.58,38100.0,89.8951,90.0018,89.7065,89.8951,38100.0
2013-11-14 10:20:00,109.56,109.68,109.49,109.53,8300.0,89.8787,89.9772,89.8213,89.8541,8300.0
2013-11-14 10:25:00,109.59,109.66,109.45,109.53,7100.0,89.9034,89.9608,89.7885,89.8541,7100.0
2013-11-14 10:30:00,109.53,109.83,109.52,109.77,6500.0,89.8541,90.1002,89.8459,90.051,6500.0
2013-11-14 10:35:00,109.8,109.87,109.67,109.85,6000.0,90.0756,90.1331,89.969,90.1166,6000.0
2013-11-14 10:40:00,109.85,109.9,109.77,109.85,9900.0,90.1166,90.1577,90.051,90.1166,9900.0
2013-11-14 10:45:00,109.88,109.92,109.83,109.88,8200.0,90.1413,90.1741,90.1002,90.1413,8200.0
2013-11-14 10:50:00,109.88,109.88,109.77,109.83,4500.0,90.1413,90.1413,90.051,90.1002,4500.0
2013-11-14 10:55:00,109.85,109.88,109.79,109.86,7500.0,90.1166,90.1413,90.0674,90.1248,7500.0
2013-11-14 11:00:00,109.81,109.86,109.78,109.79,15500.0,90.0838,90.1248,90.0592,90.0674,15500.0
2013-11-14 11:05:00,109.78,109.82,109.65,109.65,20200.0,90.0592,90.092,89.9526,89.9526,20200.0
2013-11-14 11:10:00,109.69,109.71,109.61,109.71,11900.0,89.9854,90.0018,89.9198,90.0018,11900.0
2013-11-14 11:15:00,109.69,109.84,109.65,109.76,11700.0,89.9854,90.1084,89.9526,90.0428,11700.0
2013-11-14 11:20:00,109.77,109.82,109.74,109.78,12000.0,90.051,90.092,90.0264,90.0592,12000.0
2013-11-14 11:25:00,109.78,109.8,109.64,109.64,8300.0,90.0592,90.0756,89.9444,89.9444,8300.0
2013-11-14 11:30:00,109.63,109.69,109.41,109.42,7100.0,89.9362,89.9854,89.7557,89.7639,7100.0
2013-11-14 11:35:00,109.46,109.51,109.3,109.47,8800.0,89.7967,89.8377,89.6654,89.8049,8800.0
2013-11-14 11:40:00,109.53,109.53,109.42,109.5,10100.0,89.8541,89.8541,89.7639,89.8295,10100.0
2013-11-14 11:45:00,109.5,109.54,109.47,109.52,4200.0,89.8295,89.8623,89.8049,89.8459,4200.0
2013-11-14 11:50:00,109.54,109.55,109.48,109.55,21500.0,89.8623,89.8705,89.8131,89.8705,21500.0
2013-11-14 11:55:00,109.56,109.57,109.48,109.49,5700.0,89.8787,89.8869,89.8131,89.8213,5700.0
2013-11-14 12:00:00,109.43,109.46,109.43,109.45,3900.0,89.7721,89.7967,89.7721,89.7885,3900.0
2013-11-14 12:05:00,109.45,109.51,109.44,109.45,6900.0,89.7885,89.8377,89.7803,89.7885,6900.0
2013-11-14 12:10:00,109.46,109.51,109.45,109.45,6800.0,89.7967,89.8377,89.7885,89.7885,6800.0
2013-11-14 12:15:00,109.43,109.46,109.32,109.32,8800.0,89.7721,89.7967,89.6819,89.6819,8800.0
2013-11-14 12:20:00,109.34,109.42,109.34,109.38,6800.0,89.6983,89.7639,89.6983,89.7311,6800.0
2013-11-14 12:25:00,109.4,109.4,109.33,109.39,3300.0,89.7475,89.7475,89.6901,89.7393,3300.0
2013-11-14 12:30:00,109.42,109.48,109.41,109.44,25800.0,89.7639,89.8131,89.7557,89.7803,25800.0
2013-11-14 12:35:00,109.44,109.54,109.44,109.5,12500.0,89.7803,89.8623,89.7803,89.8295,12500.0
2013-11-14 12:40:00,109.51,109.51,109.38,109.43,50200.0,89.8377,89.8377,89.7311,89.7721,50200.0
2013-11-14 12:45:00,109.44,109.48,109.4,109.47,8500.0,89.7803,89.8131,89.7475,89.8049,8500.0
2013-11-14 12:50:00,109.48,109.57,109.48,109.57,6800.0,89.8131,89.8869,89.8131,89.8869,6800.0
2013-11-14 12:55:00,109.6,109.61,109.52,109.58,6800.0,89.9116,89.9198,89.8459,89.8951,6800.0
2013-11-14 13:00:00,109.57,109.64,109.56,109.63,3100.0,89.8869,89.9444,89.8787,89.9362,3100.0
2013-11-14 13:05:00,109.69,109.7,109.67,109.69,5300.0,89.9854,89.9936,89.969,89.9854,5300.0
2013-11-14 13:10:00,109.7,109.72,109.61,109.64,4800.0,89.9936,90.01,89.9198,89.9444,4800.0
2013-11-14 13:15:00,109.64,109.77,109.63,109.77,6900.0,89.9444,90.051,89.9362,90.051,6900.0
2013-11-14 13:20:00,109.78,109.8,109.69,109.7,4200.0,90.0592,90.0756,89.9854,89.9936,4200.0
2013-11-14 13:25:00,109.69,109.77,109.69,109.76,4600.0,89.9854,90.051,89.9854,90.0428,4600.0
2013-11-14 13:30:00,109.77,109.81,109.71,109.72,9300.0,90.051,90.0838,90.0018,90.01,9300.0
2013-11-14 13:35:00,109.72,109.82,109.72,109.8,7000.0,90.01,90.092,90.01,90.0756,7000.0
2013-11-14 13:40:00,109.8,109.88,109.79,109.85,6900.0,90.0756,90.1413,90.0674,90.1166,6900.0
2013-11-14 13:45:00,109.84,109.88,109.84,109.87,5200.0,90.1084,90.1413,90.1084,90.1331,5200.0
2013-11-14 13:50:00,109.88,109.88,109.8,109.85,2500.0,90.1413,90.1413,90.0756,90.1166,2500.0
2013-11-14 13:55:00,109.86,109.88,109.81,109.87,3300.0,90.1248,90.1413,90.0838,90.1331,3300.0
2013-11-14 14:00:00,109.89,109.89,109.85,109.88,3800.0,90.1495,90.1495,90.1166,90.1413,3800.0
2013-11-14 14:05:00,109.88,109.89,109.84,109.85,3200.0,90.1413,90.1495,90.1084,90.1166,3200.0
2013-11-14 14:10:00,109.88,109.93,109.88,109.9,16700.0,90.1413,90.1823,90.1413,90.1577,16700.0
2013-11-14 14:15:00,109.88,109.96,109.88,109.93,6900.0,90.1413,90.2069,90.1413,90.1823,6900.0
2013-11-14 14:20:00,109.96,109.98,109.94,109.98,8700.0,90.2069,90.2233,90.1905,90.2233,8700.0
2013-11-14 14:25:00,109.96,109.97,109.87,109.91,23500.0,90.2069,90.2151,90.1331,90.1659,23500.0
2013-11-14 14:30:00,109.94,109.96,109.92,109.94,8300.0,90.1905,90.2069,90.1741,90.1905,8300.0
2013-11-14 14:35:00,109.94,109.96,109.92,109.96,10600.0,90.1905,90.2069,90.1741,90.2069,10600.0
2013-11-14 14:40:00,109.96,110.02,109.95,110.01,44700.0,90.2069,90.2561,90.1987,90.2479,44700.0
2013-11-14 14:45:00,110.0,110.05,110.0,110.05,6100.0,90.2397,90.2807,90.2397,90.2807,6100.0
2013-11-14 14:50:00,110.05,110.05,109.98,109.99,7500.0,90.2807,90.2807,90.2233,90.2315,7500.0
2013-11-14 14:55:00,110.0,110.02,109.97,109.98,7800.0,90.2397,90.2561,90.2151,90.2233,7800.0
2013-11-14 15:00:00,109.98,110.0,109.94,109.95,14300.0,90.2233,90.2397,90.1905,90.1987,14300.0
2013-11-14 15:05:00,109.95,109.99,109.94,109.97,11000.0,90.1987,90.2315,90.1905,90.2151,11000.0
2013-11-14 15:10:00,109.98,110.02,109.94,109.98,15800.0,90.2233,90.2561,90.1905,90.2233,15800.0
2013-11-14 15:15:00,109.97,109.98,109.94,109.96,6300.0,90.2151,90.2233,90.1905,90.2069,6300.0
2013-11-14 15:20:00,109.98,110.0,109.95,110.0,8700.0,90.2233,90.2397,90.1987,90.2397,8700.0
2013-11-14 15:25:00,109.99,109.99,109.94,109.97,10600.0,90.2315,90.2315,90.1905,90.2151,10600.0
2013-11-14 15:30:00,109.97,109.99,109.93,109.96,14400.0,90.2151,90.2315,90.1823,90.2069,14400.0
2013-11-14 15:35:00,109.97,109.97,109.89,109.95,22000.0,90.2151,90.2151,90.1495,90.1987,22000.0
2013-11-14 15:40:00,109.95,110.12,109.95,110.11,21300.0,90.1987,90.3381,90.1987,90.3299,21300.0
2013-11-14 15:45:00,110.1,110.17,110.09,110.16,18900.0,90.3217,90.3792,90.3135,90.371,18900.0
2013-11-14 15:50:00,110.14,110.15,110.06,110.06,17200.0,90.3546,90.3628,90.2889,90.2889,17200.0
2013-11-14 15:55:00,110.05,110.17,110.05,110.1,36200.0,90.2807,90.3792,90.2807,90.3217,36200.0
2013-11-15 09:30:00,109.5,109.71,109.21,109.27,145700.0,89.8295,90.0018,89.5916,89.6408,145700.0
2013-11-15 09:35:00,109.28,109.28,108.74,108.77,31700.0,89.649,89.649,89.206,89.2307,31700.0
2013-11-15 09:40:00,108.77,108.85,108.57,108.75,9900.0,89.2307,89.2963,89.0666,89.2142,9900.0
2013-11-15 09:45:00,108.63,108.69,108.34,108.41,30200.0,89.1158,89.165,88.8779,88.9353,30200.0
2013-11-15 09:50:00,108.42,108.7,108.34,108.57,15300.0,88.9435,89.1732,88.8779,89.0666,15300.0
2013-11-15 09:55:00,108.48,108.65,108.41,108.65,15300.0,88.9928,89.1322,88.9353,89.1322,15300.0
2013-11-15 10:00:00,108.65,108.65,108.44,108.5,9500.0,89.1322,89.1322,88.9599,89.0092,9500.0
2013-11-15 10:05:00,108.51,108.6,108.5,108.6,14500.0,89.0174,89.0912,89.0092,89.0912,14500.0
2013-11-15 10:10:00,108.6,108.89,108.56,108.89,13000.0,89.0912,89.3291,89.0584,89.3291,13000.0
2013-11-15 10:15:00,108.84,108.9,108.76,108.87,12200.0,89.2881,89.3373,89.2225,89.3127,12200.0
2013-11-15 10:20:00,108.85,108.88,108.82,108.83,5100.0,89.2963,89.3209,89.2717,89.2799,5100.0
2013-11-15 10:25:00,108.83,109.06,108.83,108.94,9600.0,89.2799,89.4686,89.2799,89.3701,9600.0
2013-11-15 10:30:00,108.95,109.06,108.89,108.9,9200.0,89.3783,89.4686,89.3291,89.3373,9200.0
2013-11-15 10:35:00,108.91,108.97,108.9,108.9,6600.0,89.3455,89.3947,89.3373,89.3373,6600.0
2013-11-15 10:40:00,108.89,108.95,108.89,108.93,7000.0,89.3291,89.3783,89.3291,89.3619,7000.0
2013-11-15 10:45:00,108.92,108.95,108.88,108.9,5400.0,89.3537,89.3783,89.3209,89.3373,5400.0
2013-11-15 10:50:00,108.91,109.02,108.9,109.01,13200.0,89.3455,89.4357,89.3373,89.4275,13200.0
2013-11-15 10:55:00,109.05,109.1,109.05,109.1,800.0,89.4604,89.5014,89.4604,89.5014,800.0
2013-11-15 11:00:00,109.09,109.13,109.05,109.13,10400.0,89.4932,89.526,89.4604,89.526,10400.0
2013-11-15 11:05:00,109.11,109.15,109.1,109.11,5600.0,89.5096,89.5424,89.5014,89.5096,5600.0
2013-11-15 11:10:00,109.09,109.1,109.03,109.06,10300.0,89.4932,89.5014,89.4439,89.4686,10300.0
2013-11-15 11:15:00,109.06,109.11,109.05,109.1,5600.0,89.4686,89.5096,89.4604,89.5014,5600.0
2013-11-15 11:20:00,109.09,109.14,109.08,109.12,9400.0,89.4932,89.5342,89.485,89.5178,9400.0
2013-11-15 11:25:00,109.17,109.17,109.03,109.1,9000.0,89.5588,89.5588,89.4439,89.5014,9000.0
2013-11-15 11:30:00,109.1,109.12,109.03,109.03,8100.0,89.5014,89.5178,89.4439,89.4439,8100.0
2013-11-15 11:35:00,109.04,109.07,109.0,109.0,6700.0,89.4522,89.4768,89.4193,89.4193,6700.0
2013-11-15 11:40:00,109.0,109.01,108.96,108.98,8500.0,89.4193,89.4275,89.3865,89.4029,8500.0
2013-11-15 11:45:00,109.0,109.0,108.96,108.96,6800.0,89.4193,89.4193,89.3865,89.3865,6800.0
2013-11-15 11:50:00,108.98,108.99,108.94,108.95,6200.0,89.4029,89.4111,89.3701,89.3783,6200.0
2013-11-15 11:55:00,108.98,109.01,108.96,109.0,10600.0,89.4029,89.4275,89.3865,89.4193,10600.0
2013-11-15 12:00:00,109.0,109.01,108.96,108.97,9000.0,89.4193,89.4275,89.3865,89.3947,9000.0
2013-11-15 12:05:00,108.97,109.05,108.97,109.03,7900.0,89.3947,89.4604,89.3947,89.4439,7900.0
2013-11-15 12:10:00,109.04,109.05,109.01,109.02,4500.0,89.4522,89.4604,89.4275,89.4357,4500.0
2013-11-15 12:15:00,109.02,109.07,109.02,109.05,4600.0,89.4357,89.4768,89.4357,89.4604,4600.0
2013-11-15 12:20:00,109.06,109.06,109.0,109.01,8500.0,89.4686,89.4686,89.4193,89.4275,8500.0
2013-11-15 12:25:00,109.01,109.06,109.0,109.0,4900.0,89.4275,89.4686,89.4193,89.4193,4900.0
2013-11-15 12:30:00,109.01,109.03,108.99,108.99,4000.0,89.4275,89.4439,89.4111,89.4111,4000.0
2013-11-15 12:35:00,109.0,109.05,108.99,109.02,9400.0,89.4193,89.4604,89.4111,89.4357,9400.0
2013-11-15 12:40:00,109.04,109.12,109.02,109.12,3800.0,89.4522,89.5178,89.4357,89.5178,3800.0
2013-11-15 12:45:00,109.12,109.13,109.06,109.07,5400.0,89.5178,89.526,89.4686,89.4768,5400.0
2013-11-15 12:50:00,109.07,109.07,109.03,109.05,3800.0,89.4768,89.4768,89.4439,89.4604,3800.0
2013-11-15 12:55:00,109.04,109.08,109.03,109.08,4200.0,89.4522,89.485,89.4439,89.485,4200.0
2013-11-15 13:00:00,109.1,109.14,109.1,109.11,7500.0,89.5014,89.5342,89.5014,89.5096,7500.0
2013-11-15 13:05:00,109.11,109.13,109.08,109.08,5400.0,89.5096,89.526,89.485,89.485,5400.0
2013-11-15 13:10:00,109.08,109.12,109.06,109.09,4000.0,89.485,89.5178,89.4686,89.4932,4000.0
2013-11-15 13:15:00,109.09,109.13,109.09,109.12,3400.0,89.4932,89.526,89.4932,89.5178,3400.0
2013-11-15 13:20:00,109.12,109.13,109.03,109.05,7600.0,89.5178,89.526,89.4439,89.4604,7600.0
2013-11-15 13:25:00,109.06,109.15,109.06,109.13,5300.0,89.4686,89.5424,89.4686,89.526,5300.0
2013-11-15 13:30:00,109.13,109.26,109.13,109.26,3900.0,89.526,89.6326,89.526,89.6326,3900.0
2013-11-15 13:35:00,109.27,109.27,109.18,109.19,7600.0,89.6408,89.6408,89.567,89.5752,7600.0
2013-11-15 13:40:00,109.19,109.21,109.18,109.19,4400.0,89.5752,89.5916,89.567,89.5752,4400.0
2013-11-15 13:45:00,109.2,109.23,109.19,109.2,5300.0,89.5834,89.608,89.5752,89.5834,5300.0
2013-11-15 13:50:00,109.19,109.22,109.17,109.18,11700.0,89.5752,89.5998,89.5588,89.567,11700.0
2013-11-15 13:55:00,109.18,109.18,109.11,109.11,13000.0,89.567,89.567,89.5096,89.5096,13000.0
2013-11-15 14:00:00,109.11,109.15,109.02,109.09,19500.0,89.5096,89.5424,89.4357,89.4932,19500.0
2013-11-15 14:05:00,109.09,109.11,109.04,109.04,6300.0,89.4932,89.5096,89.4522,89.4522,6300.0
2013-11-15 14:10:00,109.02,109.03,109.0,109.02,5500.0,89.4357,89.4439,89.4193,89.4357,5500.0
2013-11-15 14:15:00,109.02,109.05,109.0,109.05,14700.0,89.4357,89.4604,89.4193,89.4604,14700.0
2013-11-15 14:20:00,109.07,109.08,109.02,109.03,5300.0,89.4768,89.485,89.4357,89.4439,5300.0
2013-11-15 14:25:00,109.06,109.14,109.06,109.11,7500.0,89.4686,89.5342,89.4686,89.5096,7500.0
2013-11-15 14:30:00,109.11,109.18,109.11,109.18,5900.0,89.5096,89.567,89.5096,89.567,5900.0
2013-11-15 14:35:00,109.2,109.24,109.19,109.23,5500.0,89.5834,89.6162,89.5752,89.608,5500.0
2013-11-15 14:40:00,109.23,109.29,109.23,109.25,5700.0,89.608,89.6572,89.608,89.6244,5700.0
2013-11-15 14:45:00,109.27,109.29,109.26,109.28,9400.0,89.6408,89.6572,89.6326,89.649,9400.0
2013-11-15 14:50:00,109.26,109.33,109.25,109.31,6500.0,89.6326,89.6901,89.6244,89.6737,6500.0
2013-11-15 14:55:00,109.3,109.35,109.3,109.35,4000.0,89.6654,89.7065,89.6654,89.7065,4000.0
2013-11-15 15:00:00,109.35,109.52,109.35,109.47,6900.0,89.7065,89.8459,89.7065,89.8049,6900.0
2013-11-15 15:05:00,109.45,109.52,109.45,109.47,6500.0,89.7885,89.8459,89.7885,89.8049,6500.0
2013-11-15 15:10:00,109.48,109.49,109.44,109.45,3600.0,89.8131,89.8213,89.7803,89.7885,3600.0
2013-11-15 15:15:00,109.47,109.51,109.45,109.5,8100.0,89.8049,89.8377,89.7885,89.8295,8100.0
2013-11-15 15:20:00,109.48,109.5,109.46,109.49,7300.0,89.8131,89.8295,89.7967,89.8213,7300.0
2013-11-15 15:25:00,109.5,109.57,109.5,109.56,10900.0,89.8295,89.8869,89.8295,89.8787,10900.0
2013-11-15 15:30:00,109.56,109.58,109.54,109.57,8500.0,89.8787,89.8951,89.8623,89.8869,8500.0
2013-11-15 15:35:00,109.58,109.61,109.56,109.56,9700.0,89.8951,89.9198,89.8787,89.8787,9700.0
2013-11-15 15:40:00,109.56,109.6,109.56,109.58,18500.0,89.8787,89.9116,89.8787,89.8951,18500.0
2013-11-15 15:45:00,109.57,109.58,109.47,109.55,36400.0,89.8869,89.8951,89.8049,89.8705,36400.0
2013-11-15 15:50:00,109.55,109.56,109.49,109.51,20900.0,89.8705,89.8787,89.8213,89.8377,20900.0
2013-11-15 15:55:00,109.51,109.56,109.48,109.53,42500.0,89.8377,89.8787,89.8131,89.8541,42500.0
2013-11-18 09:30:00,110.48,110.68,110.08,110.67,28000.0,90.6335,90.7975,90.3053,90.7893,28000.0
2013-11-18 09:35:00,110.67,110.9,110.61,110.69,23300.0,90.7893,90.978,90.7401,90.8057,23300.0
2013-11-18 09:40:00,110.7,110.74,110.35,110.48,45500.0,90.814,90.8468,90.5268,90.6335,45500.0
2013-11-18 09:45:00,110.45,110.65,110.44,110.62,177900.0,90.6089,90.7729,90.6007,90.7483,177900.0
2013-11-18 09:50:00,110.59,110.68,110.49,110.5,10900.0,90.7237,90.7975,90.6417,90.6499,10900.0
2013-11-18 09:55:00,110.5,110.56,110.44,110.54,8200.0,90.6499,90.6991,90.6007,90.6827,8200.0
2013-11-18 10:00:00,110.54,110.56,110.38,110.51,18300.0,90.6827,90.6991,90.5514,90.6581,18300.0
2013-11-18 10:05:00,110.54,110.79,110.52,110.72,12600.0,90.6827,90.8878,90.6663,90.8304,12600.0
2013-11-18 10:10:00,110.74,110.96,110.71,110.96,19500.0,90.8468,91.0272,90.8222,91.0272,19500.0
2013-11-18 10:15:00,111.0,111.19,110.89,111.15,17600.0,91.0601,91.2159,90.9698,91.1831,17600.0
2013-11-18 10:20:00,111.15,111.33,111.09,111.25,17000.0,91.1831,91.3308,91.1339,91.2652,17000.0
2013-11-18 10:25:00,111.25,111.34,110.99,111.0,24000.0,91.2652,91.339,91.0519,91.0601,24000.0
2013-11-18 10:30:00,111.04,111.05,110.79,110.86,70600.0,91.0929,91.1011,90.8878,90.9452,70600.0
2013-11-18 10:35:00,110.88,111.03,110.88,110.89,13500.0,90.9616,91.0847,90.9616,90.9698,13500.0
2013-11-18 10:40:00,110.83,110.92,110.78,110.83,8500.0,90.9206,90.9944,90.8796,90.9206,8500.0
2013-11-18 10:45:00,110.86,110.99,110.86,110.97,4800.0,90.9452,91.0519,90.9452,91.0355,4800.0
2013-11-18 10:50:00,110.97,111.06,110.93,111.06,8400.0,91.0355,91.1093,91.0026,91.1093,8400.0
2013-11-18 10:55:00,111.07,111.12,111.05,111.05,9000.0,91.1175,91.1585,91.1011,91.1011,9000.0
2013-11-18 11:00:00,111.08,111.18,111.08,111.17,3200.0,91.1257,91.2077,91.1257,91.1995,3200.0
2013-11-18 11:05:00,111.15,111.25,111.11,111.19,9600.0,91.1831,91.2652,91.1503,91.2159,9600.0
2013-11-18 11:10:00,111.16,111.31,111.16,111.29,5200.0,91.1913,91.3144,91.1913,91.298,5200.0
2013-11-18 11:15:00,111.29,111.29,111.12,111.15,11000.0,91.298,91.298,91.1585,91.1831,11000.0
2013-11-18 11:20:00,111.14,111.18,111.1,111.16,7100.0,91.1749,91.2077,91.1421,91.1913,7100.0
2013-11-18 11:25:00,111.14,111.19,111.09,111.14,12800.0,91.1749,91.2159,91.1339,91.1749,12800.0
2013-11-18 11:30:00,111.14,111.18,110.98,111.0,31100.0,91.1749,91.2077,91.0437,91.0601,31100.0
2013-11-18 11:35:00,111.0,111.02,110.92,110.93,13000.0,91.0601,91.0765,90.9944,91.0026,13000.0
2013-11-18 11:40:00,110.94,111.01,110.94,110.99,12900.0,91.0108,91.0683,91.0108,91.0519,12900.0
2013-11-18 11:45:00,111.0,111.01,110.97,111.0,7200.0,91.0601,91.0683,91.0355,91.0601,7200.0
2013-11-18 11:50:00,111.0,111.08,110.96,110.99,33100.0,91.0601,91.1257,91.0272,91.0519,33100.0
2013-11-18 11:55:00,110.99,111.01,110.96,111.0,12600.0,91.0519,91.0683,91.0272,91.0601,12600.0
2013-11-18 12:00:00,111.0,111.05,110.96,111.05,5500.0,91.0601,91.1011,91.0272,91.1011,5500.0
2013-11-18 12:05:00,111.08,111.11,111.08,111.09,5200.0,91.1257,91.1503,91.1257,91.1339,5200.0
2013-11-18 12:10:00,111.09,111.21,111.08,111.2,7900.0,91.1339,91.2323,91.1257,91.2241,7900.0
2013-11-18 12:15:00,111.2,111.22,111.14,111.22,4500.0,91.2241,91.2405,91.1749,91.2405,4500.0
2013-11-18 12:20:00,111.22,111.22,111.17,111.19,4700.0,91.2405,91.2405,91.1995,91.2159,4700.0
2013-11-18 12:25:00,111.19,111.2,111.15,111.16,2500.0,91.2159,91.2241,91.1831,91.1913,2500.0
2013-11-18 12:30:00,111.16,111.21,111.16,111.21,4000.0,91.1913,91.2323,91.1913,91.2323,4000.0
2013-11-18 12:35:00,111.18,111.19,111.12,111.12,7300.0,91.2077,91.2159,91.1585,91.1585,7300.0
2013-11-18 12:40:00,111.12,111.12,111.07,111.08,4600.0,91.1585,91.1585,91.1175,91.1257,4600.0
2013-11-18 12:45:00,111.08,111.08,111.03,111.03,3600.0,91.1257,91.1257,91.0847,91.0847,3600.0
2013-11-18 12:50:00,111.04,111.05,111.0,111.0,4200.0,91.0929,91.1011,91.0601,91.0601,4200.0
2013-11-18 12:55:00,111.0,111.08,111.0,111.07,7000.0,91.0601,91.1257,91.0601,91.1175,7000.0
2013-11-18 13:00:00,111.08,111.09,111.02,111.09,7500.0,91.1257,91.1339,91.0765,91.1339,7500.0
2013-11-18 13:05:00,111.1,111.1,111.03,111.06,2300.0,91.1421,91.1421,91.0847,91.1093,2300.0
2013-11-18 13:10:00,111.06,111.1,111.0,111.01,11400.0,91.1093,91.1421,91.0601,91.0683,11400.0
2013-11-18 13:15:00,111.01,111.01,110.96,110.98,4400.0,91.0683,91.0683,91.0272,91.0437,4400.0
2013-11-18 13:20:00,110.97,111.02,110.97,110.99,5400.0,91.0355,91.0765,91.0355,91.0519,5400.0
2013-11-18 13:25:00,111.01,111.03,110.98,111.01,10800.0,91.0683,91.0847,91.0437,91.0683,10800.0
2013-11-18 13:30:00,111.01,111.06,111.0,111.05,5100.0,91.0683,91.1093,91.0601,91.1011,5100.0
2013-11-18 13:35:00,111.05,111.08,111.02,111.05,9900.0,91.1011,91.1257,91.0765,91.1011,9900.0
2013-11-18 13:40:00,111.05,111.06,110.97,110.98,4700.0,91.1011,91.1093,91.0355,91.0437,4700.0
2013-11-18 13:45:00,110.98,111.03,110.98,111.0,6600.0,91.0437,91.0847,91.0437,91.0601,6600.0
2013-11-18 13:50:00,111.02,111.06,111.02,111.04,7900.0,91.0765,91.1093,91.0765,91.0929,7900.0
2013-11-18 13:55:00,111.04,111.09,111.03,111.09,7700.0,91.0929,91.1339,91.0847,91.1339,7700.0
2013-11-18 14:00:00,111.1,111.1,110.99,111.04,15400.0,91.1421,91.1421,91.0519,91.0929,15400.0
2013-11-18 14:05:00,111.06,111.07,110.99,111.05,18900.0,91.1093,91.1175,91.0519,91.1011,18900.0
2013-11-18 14:10:00,111.05,111.07,111.04,111.06,8800.0,91.1011,91.1175,91.0929,91.1093,8800.0
2013-11-18 14:15:00,111.05,111.06,111.01,111.05,15000.0,91.1011,91.1093,91.0683,91.1011,15000.0
2013-11-18 14:20:00,111.06,111.06,111.01,111.03,20300.0,91.1093,91.1093,91.0683,91.0847,20300.0
2013-11-18 14:25:00,111.04,111.06,111.01,111.05,17300.0,91.0929,91.1093,91.0683,91.1011,17300.0
2013-11-18 14:30:00,111.04,111.05,110.99,111.02,6800.0,91.0929,91.1011,91.0519,91.0765,6800.0
2013-11-18 14:35:00,111.02,111.02,110.98,111.0,10000.0,91.0765,91.0765,91.0437,91.0601,10000.0
2013-11-18 14:40:00,111.0,111.0,110.89,110.89,5500.0,91.0601,91.0601,90.9698,90.9698,5500.0
2013-11-18 14:45:00,110.89,110.95,110.77,110.81,12000.0,90.9698,91.019,90.8714,90.9042,12000.0
2013-11-18 14:50:00,110.82,110.9,110.8,110.88,21900.0,90.9124,90.978,90.896,90.9616,21900.0
2013-11-18 14:55:00,110.88,110.88,110.76,110.79,19900.0,90.9616,90.9616,90.8632,90.8878,19900.0
2013-11-18 15:00:00,110.79,110.79,110.72,110.73,8400.0,90.8878,90.8878,90.8304,90.8386,8400.0
2013-11-18 15:05:00,110.72,110.77,110.65,110.65,9400.0,90.8304,90.8714,90.7729,90.7729,9400.0
2013-11-18 15:10:00,110.65,110.7,110.52,110.54,21100.0,90.7729,90.814,90.6663,90.6827,21100.0
2013-11-18 15:15:00,110.54,110.54,110.42,110.54,19900.0,90.6827,90.6827,90.5843,90.6827,19900.0
2013-11-18 15:20:00,110.53,110.53,110.37,110.37,12400.0,90.6745,90.6745,90.5432,90.5432,12400.0
2013-11-18 15:25:00,110.36,110.38,110.27,110.38,20000.0,90.535,90.5514,90.4612,90.5514,20000.0
2013-11-18 15:30:00,110.38,110.38,110.28,110.35,12300.0,90.5514,90.5514,90.4694,90.5268,12300.0
2013-11-18 15:35:00,110.35,110.44,110.31,110.42,21400.0,90.5268,90.6007,90.494,90.5843,21400.0
2013-11-18 15:40:00,110.44,110.49,110.4,110.46,14400.0,90.6007,90.6417,90.5678,90.6171,14400.0
2013-11-18 15:45:00,110.45,110.48,110.4,110.42,18200.0,90.6089,90.6335,90.5678,90.5843,18200.0
2013-11-18 15:50:00,110.42,110.51,110.37,110.38,20400.0,90.5843,90.6581,90.5432,90.5514,20400.0
2013-11-18 15:55:00,110.38,110.59,110.38,110.58,45500.0,90.5514,90.7237,90.5514,90.7155,45500.0
2013-11-19 09:30:00,110.76,110.93,110.7,110.9,23500.0,90.8632,91.0026,90.814,90.978,23500.0
2013-11-19 09:35:00,110.98,111.14,110.87,111.08,11700.0,91.0437,91.1749,90.9534,91.1257,11700.0
2013-11-19 09:40:00,111.14,111.14,110.73,110.73,4700.0,91.1749,91.1749,90.8386,90.8386,4700.0
2013-11-19 09:45:00,110.76,110.81,110.63,110.75,12400.0,90.8632,90.9042,90.7565,90.855,12400.0
2013-11-19 09:50:00,110.69,110.86,110.64,110.81,19900.0,90.8057,90.9452,90.7647,90.9042,19900.0
2013-11-19 09:55:00,110.82,110.89,110.77,110.84,20700.0,90.9124,90.9698,90.8714,90.9288,20700.0
2013-11-19 10:00:00,110.91,110.96,110.73,110.74,30800.0,90.9862,91.0272,90.8386,90.8468,30800.0
2013-11-19 10:05:00,110.78,110.82,110.7,110.7,12200.0,90.8796,90.9124,90.814,90.814,12200.0
2013-11-19 10:10:00,110.71,110.75,110.61,110.73,9700.0,90.8222,90.855,90.7401,90.8386,9700.0
2013-11-19 10:15:00,110.73,110.81,110.63,110.64,24900.0,90.8386,90.9042,90.7565,90.7647,24900.0
2013-11-19 10:20:00,110.63,110.75,110.61,110.61,8800.0,90.7565,90.855,90.7401,90.7401,8800.0
2013-11-19 10:25:00,110.61,110.72,110.59,110.64,10000.0,90.7401,90.8304,90.7237,90.7647,10000.0
2013-11-19 10:30:00,110.7,110.7,110.58,110.64,15600.0,90.814,90.814,90.7155,90.7647,15600.0
2013-11-19 10:35:00,110.62,110.79,110.62,110.64,15700.0,90.7483,90.8878,90.7483,90.7647,15700.0
2013-11-19 10:40:00,110.66,110.82,110.66,110.82,8800.0,90.7811,90.9124,90.7811,90.9124,8800.0
2013-11-19 10:45:00,110.74,110.77,110.67,110.72,4900.0,90.8468,90.8714,90.7893,90.8304,4900.0
2013-11-19 10:50:00,110.72,110.76,110.65,110.65,8300.0,90.8304,90.8632,90.7729,90.7729,8300.0
2013-11-19 10:55:00,110.65,110.71,110.58,110.58,27400.0,90.7729,90.8222,90.7155,90.7155,27400.0
2013-11-19 11:00:00,110.59,110.6,110.39,110.39,18800.0,90.7237,90.7319,90.5596,90.5596,18800.0
2013-11-19 11:05:00,110.41,110.48,110.41,110.47,8100.0,90.576,90.6335,90.576,90.6253,8100.0
2013-11-19 11:10:00,110.47,110.47,110.4,110.41,2800.0,90.6253,90.6253,90.5678,90.576,2800.0
2013-11-19 11:15:00,110.41,110.41,110.32,110.32,11800.0,90.576,90.576,90.5022,90.5022,11800.0
2013-11-19 11:20:00,110.31,110.33,110.17,110.17,5500.0,90.494,90.5104,90.3792,90.3792,5500.0
2013-11-19 11:25:00,110.24,110.29,110.21,110.26,5600.0,90.4366,90.4776,90.412,90.453,5600.0
2013-11-19 11:30:00,110.23,110.32,110.2,110.21,8300.0,90.4284,90.5022,90.4038,90.412,8300.0
2013-11-19 11:35:00,110.21,110.27,110.21,110.21,5100.0,90.412,90.4612,90.412,90.412,5100.0
2013-11-19 11:40:00,110.21,110.21,110.05,110.1,5400.0,90.412,90.412,90.2807,90.3217,5400.0
2013-11-19 11:45:00,110.1,110.23,110.1,110.19,7500.0,90.3217,90.4284,90.3217,90.3956,7500.0
2013-11-19 11:50:00,110.21,110.28,110.18,110.26,4600.0,90.412,90.4694,90.3874,90.453,4600.0
2013-11-19 11:55:00,110.26,110.28,110.23,110.26,9900.0,90.453,90.4694,90.4284,90.453,9900.0
2013-11-19 12:00:00,110.26,110.28,110.23,110.24,11600.0,90.453,90.4694,90.4284,90.4366,11600.0
2013-11-19 12:05:00,110.26,110.37,110.25,110.34,11100.0,90.453,90.5432,90.4448,90.5186,11100.0
2013-11-19 12:10:00,110.33,110.33,110.19,110.25,16000.0,90.5104,90.5104,90.3956,90.4448,16000.0
2013-11-19 12:15:00,110.23,110.23,110.18,110.18,21300.0,90.4284,90.4284,90.3874,90.3874,21300.0
2013-11-19 12:20:00,110.18,110.24,110.15,110.23,16500.0,90.3874,90.4366,90.3628,90.4284,16500.0
2013-11-19 12:25:00,110.23,110.24,110.18,110.18,8600.0,90.4284,90.4366,90.3874,90.3874,8600.0
2013-11-19 12:30:00,110.2,110.2,110.14,110.2,3500.0,90.4038,90.4038,90.3546,90.4038,3500.0
2013-11-19 12:35:00,110.21,110.21,110.17,110.18,5400.0,90.412,90.412,90.3792,90.3874,5400.0
2013-11-19 12:40:00,110.2,110.22,110.16,110.2,13000.0,90.4038,90.4202,90.371,90.4038,13000.0
2013-11-19 12:45:00,110.2,110.25,110.19,110.24,6300.0,90.4038,90.4448,90.3956,90.4366,6300.0
2013-11-19 12:50:00,110.24,110.26,110.2,110.2,15300.0,90.4366,90.453,90.4038,90.4038,15300.0
2013-11-19 12:55:00,110.19,110.2,110.13,110.15,4900.0,90.3956,90.4038,90.3463,90.3628,4900.0
2013-11-19 13:00:00,110.14,110.2,110.12,110.19,4100.0,90.3546,90.4038,90.3381,90.3956,4100.0
2013-11-19 13:05:00,110.19,110.2,110.1,110.17,5500.0,90.3956,90.4038,90.3217,90.3792,5500.0
2013-11-19 13:10:00,110.21,110.23,110.19,110.2,7000.0,90.412,90.4284,90.3956,90.4038,7000.0
2013-11-19 13:15:00,110.2,110.26,110.2,110.2,12700.0,90.4038,90.453,90.4038,90.4038,12700.0
2013-11-19 13:20:00,110.24,110.27,110.14,110.15,4900.0,90.4366,90.4612,90.3546,90.3628,4900.0
2013-11-19 13:25:00,110.13,110.15,110.08,110.09,8400.0,90.3463,90.3628,90.3053,90.3135,8400.0
2013-11-19 13:30:00,110.08,110.14,109.98,110.1,11200.0,90.3053,90.3546,90.2233,90.3217,11200.0
2013-11-19 13:35:00,110.1,110.1,109.91,109.91,22500.0,90.3217,90.3217,90.1659,90.1659,22500.0
2013-11-19 13:40:00,109.95,110.04,109.95,110.03,9300.0,90.1987,90.2725,90.1987,90.2643,9300.0
2013-11-19 13:45:00,110.02,110.02,109.96,110.01,5100.0,90.2561,90.2561,90.2069,90.2479,5100.0
2013-11-19 13:50:00,110.0,110.0,109.9,109.98,16200.0,90.2397,90.2397,90.1577,90.2233,16200.0
2013-11-19 13:55:00,110.0,110.03,109.96,109.99,16700.0,90.2397,90.2643,90.2069,90.2315,16700.0
2013-11-19 14:00:00,109.99,110.16,109.99,110.13,9300.0,90.2315,90.371,90.2315,90.3463,9300.0
2013-11-19 14:05:00,110.13,110.23,110.04,110.04,8200.0,90.3463,90.4284,90.2725,90.2725,8200.0
2013-11-19 14:10:00,110.0,110.12,110.0,110.12,7000.0,90.2397,90.3381,90.2397,90.3381,7000.0
2013-11-19 14:15:00,110.12,110.12,109.99,110.0,20600.0,90.3381,90.3381,90.2315,90.2397,20600.0
2013-11-19 14:20:00,109.99,110.0,109.96,109.98,7900.0,90.2315,90.2397,90.2069,90.2233,7900.0
2013-11-19 14:25:00,109.98,109.98,109.86,109.89,12100.0,90.2233,90.2233,90.1248,90.1495,12100.0
2013-11-19 14:30:00,109.88,109.97,109.86,109.95,6100.0,90.1413,90.2151,90.1248,90.1987,6100.0
2013-11-19 14:35:00,109.96,110.1,109.96,110.08,11900.0,90.2069,90.3217,90.2069,90.3053,11900.0
2013-11-19 14:40:00,110.09,110.11,110.02,110.03,14800.0,90.3135,90.3299,90.2561,90.2643,14800.0
2013-11-19 14:45:00,110.04,110.1,110.04,110.07,11300.0,90.2725,90.3217,90.2725,90.2971,11300.0
2013-11-19 14:50:00,110.07,110.08,110.03,110.06,8100.0,90.2971,90.3053,90.2643,90.2889,8100.0
2013-11-19 14:55:00,110.07,110.1,110.05,110.09,7400.0,90.2971,90.3217,90.2807,90.3135,7400.0
2013-11-19 15:00:00,110.1,110.23,110.1,110.14,13800.0,90.3217,90.4284,90.3217,90.3546,13800.0
2013-11-19 15:05:00,110.14,110.14,110.08,110.12,15700.0,90.3546,90.3546,90.3053,90.3381,15700.0
2013-11-19 15:10:00,110.12,110.26,110.12,110.23,13700.0,90.3381,90.453,90.3381,90.4284,13700.0
2013-11-19 15:15:00,110.23,110.34,110.23,110.25,12900.0,90.4284,90.5186,90.4284,90.4448,12900.0
2013-11-19 15:20:00,110.26,110.26,110.19,110.21,14000.0,90.453,90.453,90.3956,90.412,14000.0
2013-11-19 15:25:00,110.22,110.29,110.22,110.25,13800.0,90.4202,90.4776,90.4202,90.4448,13800.0
2013-11-19 15:30:00,110.27,110.31,110.18,110.21,17200.0,90.4612,90.494,90.3874,90.412,17200.0
2013-11-19 15:35:00,110.22,110.24,110.17,110.22,12200.0,90.4202,90.4366,90.3792,90.4202,12200.0
2013-11-19 15:40:00,110.22,110.24,110.19,110.19,18100.0,90.4202,90.4366,90.3956,90.3956,18100.0
2013-11-19 15:45:00,110.21,110.24,110.16,110.2,22700.0,90.412,90.4366,90.371,90.4038,22700.0
2013-11-19 15:50:00,110.2,110.24,110.16,110.17,28100.0,90.4038,90.4366,90.371,90.3792,28100.0
2013-11-19 15:55:00,110.17,110.26,110.15,110.23,33400.0,90.3792,90.453,90.3628,90.4284,33400.0
2013-11-20 09:30:00,110.16,110.4,109.96,109.97,21200.0,90.371,90.5678,90.2069,90.2151,21200.0
2013-11-20 09:35:00,109.97,110.16,109.94,109.94,6900.0,90.2151,90.371,90.1905,90.1905,6900.0
2013-11-20 09:40:00,109.92,110.0,109.48,109.57,14600.0,90.1741,90.2397,89.8131,89.8869,14600.0
2013-11-20 09:45:00,109.6,109.81,109.54,109.8,13800.0,89.9116,90.0838,89.8623,90.0756,13800.0
2013-11-20 09:50:00,109.88,109.98,109.77,109.82,37200.0,90.1413,90.2233,90.051,90.092,37200.0
2013-11-20 09:55:00,109.82,109.99,109.8,109.95,44900.0,90.092,90.2315,90.0756,90.1987,44900.0
2013-11-20 10:00:00,109.96,110.02,109.81,109.86,19200.0,90.2069,90.2561,90.0838,90.1248,19200.0
2013-11-20 10:05:00,109.88,109.93,109.72,109.79,14800.0,90.1413,90.1823,90.01,90.0674,14800.0
2013-11-20 10:10:00,109.76,109.84,109.74,109.84,15800.0,90.0428,90.1084,90.0264,90.1084,15800.0
2013-11-20 10:15:00,109.84,109.86,109.7,109.85,38600.0,90.1084,90.1248,89.9936,90.1166,38600.0
2013-11-20 10:20:00,109.91,110.06,109.89,110.05,17900.0,90.1659,90.2889,90.1495,90.2807,17900.0
2013-11-20 10:25:00,110.05,110.08,109.93,109.93,14500.0,90.2807,90.3053,90.1823,90.1823,14500.0
2013-11-20 10:30:00,109.93,110.01,109.87,109.88,7300.0,90.1823,90.2479,90.1331,90.1413,7300.0
2013-11-20 10:35:00,109.88,109.89,109.76,109.87,8600.0,90.1413,90.1495,90.0428,90.1331,8600.0
2013-11-20 10:40:00,109.89,109.99,109.81,109.88,8400.0,90.1495,90.2315,90.0838,90.1413,8400.0
2013-11-20 10:45:00,109.88,110.01,109.83,110.0,8400.0,90.1413,90.2479,90.1002,90.2397,8400.0
2013-11-20 10:50:00,110.03,110.1,109.97,110.1,8300.0,90.2643,90.3217,90.2151,90.3217,8300.0
2013-11-20 10:55:00,110.08,110.15,109.99,110.07,10700.0,90.3053,90.3628,90.2315,90.2971,10700.0
2013-11-20 11:00:00,110.1,110.22,110.1,110.18,11400.0,90.3217,90.4202,90.3217,90.3874,11400.0
2013-11-20 11:05:00,110.2,110.35,110.2,110.32,23100.0,90.4038,90.5268,90.4038,90.5022,23100.0
2013-11-20 11:10:00,110.33,110.37,110.32,110.37,6400.0,90.5104,90.5432,90.5022,90.5432,6400.0
2013-11-20 11:15:00,110.37,110.49,110.37,110.46,14100.0,90.5432,90.6417,90.5432,90.6171,14100.0
2013-11-20 11:20:00,110.45,110.47,110.21,110.22,14000.0,90.6089,90.6253,90.412,90.4202,14000.0
2013-11-20 11:25:00,110.24,110.32,110.24,110.3,6000.0,90.4366,90.5022,90.4366,90.4858,6000.0
2013-11-20 11:30:00,110.3,110.43,110.3,110.4,3800.0,90.4858,90.5925,90.4858,90.5678,3800.0
2013-11-20 11:35:00,110.44,110.5,110.44,110.45,5300.0,90.6007,90.6499,90.6007,90.6089,5300.0
2013-11-20 11:40:00,110.47,110.56,110.45,110.49,6500.0,90.6253,90.6991,90.6089,90.6417,6500.0
2013-11-20 11:45:00,110.49,110.49,110.43,110.48,7200.0,90.6417,90.6417,90.5925,90.6335,7200.0
2013-11-20 11:50:00,110.5,110.57,110.5,110.57,3800.0,90.6499,90.7073,90.6499,90.7073,3800.0
2013-11-20 11:55:00,110.58,110.58,110.54,110.56,5400.0,90.7155,90.7155,90.6827,90.6991,5400.0
2013-11-20 12:00:00,110.56,110.65,110.55,110.62,7100.0,90.6991,90.7729,90.6909,90.7483,7100.0
2013-11-20 12:05:00,110.63,110.66,110.55,110.6,11200.0,90.7565,90.7811,90.6909,90.7319,11200.0
2013-11-20 12:10:00,110.61,110.64,110.59,110.62,5100.0,90.7401,90.7647,90.7237,90.7483,5100.0
2013-11-20 12:15:00,110.62,110.66,110.62,110.66,10100.0,90.7483,90.7811,90.7483,90.7811,10100.0
2013-11-20 12:20:00,110.66,110.66,110.6,110.64,2700.0,90.7811,90.7811,90.7319,90.7647,2700.0
2013-11-20 12:25:00,110.64,110.65,110.61,110.61,8900.0,90.7647,90.7729,90.7401,90.7401,8900.0
2013-11-20 12:30:00,110.61,110.62,110.6,110.62,3200.0,90.7401,90.7483,90.7319,90.7483,3200.0
2013-11-20 12:35:00,110.62,110.66,110.61,110.61,4200.0,90.7483,90.7811,90.7401,90.7401,4200.0
2013-11-20 12:40:00,110.61,110.63,110.58,110.59,6600.0,90.7401,90.7565,90.7155,90.7237,6600.0
2013-11-20 12:45:00,110.59,110.64,110.59,110.61,8800.0,90.7237,90.7647,90.7237,90.7401,8800.0
2013-11-20 12:50:00,110.62,110.65,110.62,110.62,4500.0,90.7483,90.7729,90.7483,90.7483,4500.0
2013-11-20 12:55:00,110.59,110.59,110.54,110.58,4400.0,90.7237,90.7237,90.6827,90.7155,4400.0
2013-11-20 13:00:00,110.57,110.59,110.53,110.54,5800.0,90.7073,90.7237,90.6745,90.6827,5800.0
2013-11-20 13:05:00,110.54,110.54,110.48,110.48,3200.0,90.6827,90.6827,90.6335,90.6335,3200.0
2013-11-20 13:10:00,110.48,110.5,110.45,110.47,20300.0,90.6335,90.6499,90.6089,90.6253,20300.0
2013-11-20 13:15:00,110.48,110.49,110.45,110.45,7400.0,90.6335,90.6417,90.6089,90.6089,7400.0
2013-11-20 13:20:00,110.45,110.49,110.44,110.49,2900.0,90.6089,90.6417,90.6007,90.6417,2900.0
2013-11-20 13:25:00,110.49,110.53,110.48,110.51,4400.0,90.6417,90.6745,90.6335,90.6581,4400.0
2013-11-20 13:30:00,110.51,110.52,110.48,110.5,7800.0,90.6581,90.6663,90.6335,90.6499,7800.0
2013-11-20 13:35:00,110.5,110.52,110.46,110.48,1900.0,90.6499,90.6663,90.6171,90.6335,1900.0
2013-11-20 13:40:00,110.5,110.56,110.5,110.56,4000.0,90.6499,90.6991,90.6499,90.6991,4000.0
2013-11-20 13:45:00,110.55,110.56,110.54,110.54,3600.0,90.6909,90.6991,90.6827,90.6827,3600.0
2013-11-20 13:50:00,110.54,110.59,110.53,110.58,3700.0,90.6827,90.7237,90.6745,90.7155,3700.0
2013-11-20 13:55:00,110.58,110.6,110.54,110.57,3200.0,90.7155,90.7319,90.6827,90.7073,3200.0
2013-11-20 14:00:00,110.55,110.56,110.33,110.37,14600.0,90.6909,90.6991,90.5104,90.5432,14600.0
2013-11-20 14:05:00,110.39,110.39,110.12,110.2,10200.0,90.5596,90.5596,90.3381,90.4038,10200.0
2013-11-20 14:10:00,110.17,110.23,109.99,110.03,8200.0,90.3792,90.4284,90.2315,90.2643,8200.0
2013-11-20 14:15:00,109.99,110.22,109.98,110.22,4200.0,90.2315,90.4202,90.2233,90.4202,4200.0
2013-11-20 14:20:00,110.2,110.25,110.13,110.22,4600.0,90.4038,90.4448,90.3463,90.4202,4600.0
2013-11-20 14:25:00,110.2,110.21,110.16,110.2,5100.0,90.4038,90.412,90.371,90.4038,5100.0
2013-11-20 14:30:00,110.2,110.2,110.13,110.19,2600.0,90.4038,90.4038,90.3463,90.3956,2600.0
2013-11-20 14:35:00,110.19,110.21,110.08,110.08,6600.0,90.3956,90.412,90.3053,90.3053,6600.0
2013-11-20 14:40:00,110.08,110.09,109.97,110.08,4200.0,90.3053,90.3135,90.2151,90.3053,4200.0
2013-11-20 14:45:00,110.08,110.11,110.0,110.04,10500.0,90.3053,90.3299,90.2397,90.2725,10500.0
2013-11-20 14:50:00,110.02,110.11,109.98,110.01,9100.0,90.2561,90.3299,90.2233,90.2479,9100.0
2013-11-20 14:55:00,110.01,110.11,109.99,110.0,16700.0,90.2479,90.3299,90.2315,90.2397,16700.0
2013-11-20 15:00:00,110.01,110.01,109.78,109.78,8600.0,90.2479,90.2479,90.0592,90.0592,8600.0
2013-11-20 15:05:00,109.78,109.82,109.64,109.65,9300.0,90.0592,90.092,89.9444,89.9526,9300.0
2013-11-20 15:10:00,109.65,109.79,109.63,109.76,8000.0,89.9526,90.0674,89.9362,90.0428,8000.0
2013-11-20 15:15:00,109.78,109.78,109.7,109.75,5200.0,90.0592,90.0592,89.9936,90.0346,5200.0
2013-11-20 15:20:00,109.76,109.83,109.7,109.79,7200.0,90.0428,90.1002,89.9936,90.0674,7200.0
2013-11-20 15:25:00,109.8,109.81,109.74,109.8,8500.0,90.0756,90.0838,90.0264,90.0756,8500.0
2013-11-20 15:30:00,109.78,109.78,109.65,109.68,16700.0,90.0592,90.0592,89.9526,89.9772,16700.0
2013-11-20 15:35:00,109.69,109.73,109.66,109.73,14100.0,89.9854,90.0182,89.9608,90.0182,14100.0
2013-11-20 15:40:00,109.75,109.88,109.75,109.8,26300.0,90.0346,90.1413,90.0346,90.0756,26300.0
2013-11-20 15:45:00,109.81,109.83,109.73,109.76,16500.0,90.0838,90.1002,90.0182,90.0428,16500.0
2013-11-20 15:50:00,109.79,109.79,109.69,109.71,14600.0,90.0674,90.0674,89.9854,90.0018,14600.0
2013-11-20 15:55:00,109.72,109.83,109.72,109.79,32100.0,90.01,90.1002,90.01,90.0674,32100.0
2013-11-21 09:30:00,110.35,110.53,110.31,110.52,15300.0,90.5268,90.6745,90.494,90.6663,15300.0
2013-11-21 09:35:00,110.56,110.71,110.32,110.33,60300.0,90.6991,90.8222,90.5022,90.5104,60300.0
2013-11-21 09:40:00,110.36,110.55,110.36,110.42,28000.0,90.535,90.6909,90.535,90.5843,28000.0
2013-11-21 09:45:00,110.49,110.56,110.21,110.21,35200.0,90.6417,90.6991,90.412,90.412,35200.0
2013-11-21 09:50:00,110.28,110.54,110.28,110.45,7500.0,90.4694,90.6827,90.4694,90.6089,7500.0
2013-11-21 09:55:00,110.48,110.54,110.4,110.44,22000.0,90.6335,90.6827,90.5678,90.6007,22000.0
2013-11-21 10:00:00,110.44,110.47,110.3,110.42,15400.0,90.6007,90.6253,90.4858,90.5843,15400.0
2013-11-21 10:05:00,110.44,110.67,110.44,110.63,19200.0,90.6007,90.7893,90.6007,90.7565,19200.0
2013-11-21 10:10:00,110.65,110.7,110.52,110.54,47800.0,90.7729,90.814,90.6663,90.6827,47800.0
2013-11-21 10:15:00,110.53,110.65,110.5,110.59,54900.0,90.6745,90.7729,90.6499,90.7237,54900.0
2013-11-21 10:20:00,110.57,110.6,110.47,110.56,20900.0,90.7073,90.7319,90.6253,90.6991,20900.0
2013-11-21 10:25:00,110.5,110.64,110.5,110.58,9400.0,90.6499,90.7647,90.6499,90.7155,9400.0
2013-11-21 10:30:00,110.62,110.66,110.55,110.66,17700.0,90.7483,90.7811,90.6909,90.7811,17700.0
2013-11-21 10:35:00,110.66,110.66,110.52,110.54,24300.0,90.7811,90.7811,90.6663,90.6827,24300.0
2013-11-21 10:40:00,110.54,110.71,110.51,110.63,36500.0,90.6827,90.8222,90.6581,90.7565,36500.0
2013-11-21 10:45:00,110.64,110.72,110.54,110.57,35800.0,90.7647,90.8304,90.6827,90.7073,35800.0
2013-11-21 10:50:00,110.63,110.66,110.47,110.55,21000.0,90.7565,90.7811,90.6253,90.6909,21000.0
2013-11-21 10:55:00,110.56,110.61,110.41,110.51,25800.0,90.6991,90.7401,90.576,90.6581,25800.0
2013-11-21 11:00:00,110.55,110.57,110.39,110.54,19900.0,90.6909,90.7073,90.5596,90.6827,19900.0
2013-11-21 11:05:00,110.49,110.5,110.38,110.49,21500.0,90.6417,90.6499,90.5514,90.6417,21500.0
2013-11-21 11:10:00,110.52,110.63,110.52,110.59,9300.0,90.6663,90.7565,90.6663,90.7237,9300.0
2013-11-21 11:15:00,110.61,110.61,110.4,110.48,34600.0,90.7401,90.7401,90.5678,90.6335,34600.0
2013-11-21 11:20:00,110.49,110.53,110.42,110.49,24900.0,90.6417,90.6745,90.5843,90.6417,24900.0
2013-11-21 11:25:00,110.47,110.56,110.4,110.55,25500.0,90.6253,90.6991,90.5678,90.6909,25500.0
2013-11-21 11:30:00,110.57,110.71,110.54,110.62,15300.0,90.7073,90.8222,90.6827,90.7483,15300.0
2013-11-21 11:35:00,110.61,110.73,110.54,110.64,15500.0,90.7401,90.8386,90.6827,90.7647,15500.0
2013-11-21 11:40:00,110.64,110.85,110.61,110.81,20200.0,90.7647,90.937,90.7401,90.9042,20200.0
2013-11-21 11:45:00,110.86,111.01,110.86,110.96,14300.0,90.9452,91.0683,90.9452,91.0272,14300.0
2013-11-21 11:50:00,110.98,110.99,110.8,110.81,33100.0,91.0437,91.0519,90.896,90.9042,33100.0
2013-11-21 11:55:00,110.84,110.84,110.54,110.54,31400.0,90.9288,90.9288,90.6827,90.6827,31400.0
2013-11-21 12:00:00,110.54,110.6,110.5,110.55,16700.0,90.6827,90.7319,90.6499,90.6909,16700.0
2013-11-21 12:05:00,110.55,110.57,110.37,110.57,27800.0,90.6909,90.7073,90.5432,90.7073,27800.0
2013-11-21 12:10:00,110.58,110.65,110.52,110.65,5800.0,90.7155,90.7729,90.6663,90.7729,5800.0
2013-11-21 12:15:00,110.69,110.69,110.51,110.57,9200.0,90.8057,90.8057,90.6581,90.7073,9200.0
2013-11-21 12:20:00,110.6,110.64,110.51,110.55,4600.0,90.7319,90.7647,90.6581,90.6909,4600.0
2013-11-21 12:25:00,110.56,110.65,110.56,110.64,7400.0,90.6991,90.7729,90.6991,90.7647,7400.0
2013-11-21 12:30:00,110.64,110.66,110.57,110.64,9500.0,90.7647,90.7811,90.7073,90.7647,9500.0
2013-11-21 12:35:00,110.68,110.68,110.59,110.66,25400.0,90.7975,90.7975,90.7237,90.7811,25400.0
2013-11-21 12:40:00,110.68,110.74,110.6,110.6,62300.0,90.7975,90.8468,90.7319,90.7319,62300.0
2013-11-21 12:45:00,110.6,110.67,110.58,110.62,14900.0,90.7319,90.7893,90.7155,90.7483,14900.0
2013-11-21 12:50:00,110.62,110.66,110.56,110.62,7600.0,90.7483,90.7811,90.6991,90.7483,7600.0
2013-11-21 12:55:00,110.64,110.68,110.58,110.63,6000.0,90.7647,90.7975,90.7155,90.7565,6000.0
2013-11-21 13:00:00,110.65,110.69,110.65,110.69,7100.0,90.7729,90.8057,90.7729,90.8057,7100.0
2013-11-21 13:05:00,110.69,110.7,110.64,110.66,5500.0,90.8057,90.814,90.7647,90.7811,5500.0
2013-11-21 13:10:00,110.69,110.7,110.66,110.68,8200.0,90.8057,90.814,90.7811,90.7975,8200.0
2013-11-21 13:15:00,110.71,110.8,110.7,110.8,3800.0,90.8222,90.896,90.814,90.896,3800.0
2013-11-21 13:20:00,110.81,110.84,110.8,110.81,5300.0,90.9042,90.9288,90.896,90.9042,5300.0
2013-11-21 13:25:00,110.83,110.89,110.82,110.82,20300.0,90.9206,90.9698,90.9124,90.9124,20300.0
2013-11-21 13:30:00,110.85,110.95,110.85,110.94,4100.0,90.937,91.019,90.937,91.0108,4100.0
2013-11-21 13:35:00,110.94,110.94,110.91,110.94,3700.0,91.0108,91.0108,90.9862,91.0108,3700.0
2013-11-21 13:40:00,110.94,111.0,110.91,111.0,8800.0,91.0108,91.0601,90.9862,91.0601,8800.0
2013-11-21 13:45:00,111.01,111.05,110.96,110.97,5500.0,91.0683,91.1011,91.0272,91.0355,5500.0
2013-11-21 13:50:00,110.96,111.04,110.95,111.02,5700.0,91.0272,91.0929,91.019,91.0765,5700.0
2013-11-21 13:55:00,111.02,111.02,110.96,110.98,6200.0,91.0765,91.0765,91.0272,91.0437,6200.0
2013-11-21 14:00:00,110.98,111.03,110.97,110.99,8300.0,91.0437,91.0847,91.0355,91.0519,8300.0
2013-11-21 14:05:00,110.99,111.02,110.84,110.86,19200.0,91.0519,91.0765,90.9288,90.9452,19200.0
2013-11-21 14:10:00,110.87,110.88,110.82,110.84,9900.0,90.9534,90.9616,90.9124,90.9288,9900.0
2013-11-21 14:15:00,110.84,110.89,110.84,110.85,10900.0,90.9288,90.9698,90.9288,90.937,10900.0
2013-11-21 14:20:00,110.82,110.88,110.82,110.88,16600.0,90.9124,90.9616,90.9124,90.9616,16600.0
2013-11-21 14:25:00,110.88,110.9,110.85,110.85,12100.0,90.9616,90.978,90.937,90.937,12100.0
2013-11-21 14:30:00,110.86,110.86,110.79,110.79,14000.0,90.9452,90.9452,90.8878,90.8878,14000.0
2013-11-21 14:35:00,110.79,110.79,110.73,110.75,21300.0,90.8878,90.8878,90.8386,90.855,21300.0
2013-11-21 14:40:00,110.75,110.86,110.75,110.8,11000.0,90.855,90.9452,90.855,90.896,11000.0
2013-11-21 14:45:00,110.8,110.85,110.75,110.85,15100.0,90.896,90.937,90.855,90.937,15100.0
2013-11-21 14:50:00,110.86,110.92,110.86,110.92,12600.0,90.9452,90.9944,90.9452,90.9944,12600.0
2013-11-21 14:55:00,110.93,110.98,110.91,110.97,7900.0,91.0026,91.0437,90.9862,91.0355,7900.0
2013-11-21 15:00:00,110.98,111.0,110.98,110.98,11900.0,91.0437,91.0601,91.0437,91.0437,11900.0
2013-11-21 15:05:00,110.99,111.02,110.91,110.93,13900.0,91.0519,91.0765,90.9862,91.0026,13900.0
2013-11-21 15:10:00,110.94,110.97,110.93,110.96,9200.0,91.0108,91.0355,91.0026,91.0272,9200.0
2013-11-21 15:15:00,110.97,110.99,110.94,110.98,17200.0,91.0355,91.0519,91.0108,91.0437,17200.0
2013-11-21 15:20:00,110.97,111.0,110.9,110.91,13700.0,91.0355,91.0601,90.978,90.9862,13700.0
2013-11-21 15:25:00,110.91,110.91,110.85,110.87,9000.0,90.9862,90.9862,90.937,90.9534,9000.0
2013-11-21 15:30:00,110.88,110.91,110.84,110.84,18200.0,90.9616,90.9862,90.9288,90.9288,18200.0
2013-11-21 15:35:00,110.84,110.85,110.82,110.84,13600.0,90.9288,90.937,90.9124,90.9288,13600.0
2013-11-21 15:40:00,110.84,110.86,110.81,110.86,12300.0,90.9288,90.9452,90.9042,90.9452,12300.0
2013-11-21 15:45:00,110.85,110.86,110.8,110.8,23000.0,90.937,90.9452,90.896,90.896,23000.0
2013-11-21 15:50:00,110.8,110.8,110.66,110.71,53800.0,90.896,90.896,90.7811,90.8222,53800.0
2013-11-21 15:55:00,110.71,110.87,110.7,110.75,67100.0,90.8222,90.9534,90.814,90.855,67100.0
2013-11-22 09:30:00,110.39,111.14,110.34,110.97,28200.0,90.5596,91.1749,90.5186,91.0355,28200.0
2013-11-22 09:35:00,110.98,111.03,110.63,110.73,22700.0,91.0437,91.0847,90.7565,90.8386,22700.0
2013-11-22 09:40:00,110.77,110.96,110.73,110.88,55800.0,90.8714,91.0272,90.8386,90.9616,55800.0
2013-11-22 09:45:00,110.84,111.0,110.74,111.0,24800.0,90.9288,91.0601,90.8468,91.0601,24800.0
2013-11-22 09:50:00,110.99,111.05,110.73,110.74,41600.0,91.0519,91.1011,90.8386,90.8468,41600.0
2013-11-22 09:55:00,110.78,110.89,110.77,110.85,24700.0,90.8796,90.9698,90.8714,90.937,24700.0
2013-11-22 10:00:00,110.85,110.91,110.79,110.88,20800.0,90.937,90.9862,90.8878,90.9616,20800.0
2013-11-22 10:05:00,110.92,110.92,110.79,110.9,15000.0,90.9944,90.9944,90.8878,90.978,15000.0
2013-11-22 10:10:00,110.9,111.0,110.82,110.93,28600.0,90.978,91.0601,90.9124,91.0026,28600.0
2013-11-22 10:15:00,110.96,111.16,110.96,111.09,18500.0,91.0272,91.1913,91.0272,91.1339,18500.0
2013-11-22 10:20:00,111.1,111.22,111.07,111.16,20000.0,91.1421,91.2405,91.1175,91.1913,20000.0
2013-11-22 10:25:00,111.16,111.28,111.16,111.28,15000.0,91.1913,91.2898,91.1913,91.2898,15000.0
2013-11-22 10:30:00,111.28,111.44,111.22,111.37,15100.0,91.2898,91.421,91.2405,91.3636,15100.0
2013-11-22 10:35:00,111.37,111.58,111.37,111.47,19200.0,91.3636,91.5359,91.3636,91.4456,19200.0
2013-11-22 10:40:00,111.47,111.57,111.44,111.57,13900.0,91.4456,91.5277,91.421,91.5277,13900.0
2013-11-22 10:45:00,111.55,111.7,111.53,111.66,19200.0,91.5113,91.6343,91.4949,91.6015,19200.0
2013-11-22 10:50:00,111.65,111.65,111.51,111.58,27400.0,91.5933,91.5933,91.4784,91.5359,27400.0
2013-11-22 10:55:00,111.58,111.69,111.58,111.68,18700.0,91.5359,91.6261,91.5359,91.6179,18700.0
2013-11-22 11:00:00,111.67,111.75,111.67,111.69,8600.0,91.6097,91.6753,91.6097,91.6261,8600.0
2013-11-22 11:05:00,111.69,111.73,111.66,111.69,8800.0,91.6261,91.6589,91.6015,91.6261,8800.0
2013-11-22 11:10:00,111.7,111.72,111.5,111.51,22100.0,91.6343,91.6507,91.4702,91.4784,22100.0
2013-11-22 11:15:00,111.51,111.56,111.5,111.52,5100.0,91.4784,91.5195,91.4702,91.4866,5100.0
2013-11-22 11:20:00,111.53,111.63,111.5,111.53,8800.0,91.4949,91.5769,91.4702,91.4949,8800.0
2013-11-22 11:25:00,111.53,111.54,111.45,111.49,4700.0,91.4949,91.5031,91.4292,91.462,4700.0
2013-11-22 11:30:00,111.47,111.73,111.47,111.73,6700.0,91.4456,91.6589,91.4456,91.6589,6700.0
2013-11-22 11:35:00,111.75,111.77,111.71,111.72,7000.0,91.6753,91.6917,91.6425,91.6507,7000.0
2013-11-22 11:40:00,111.73,111.9,111.73,111.83,12200.0,91.6589,91.7984,91.6589,91.741,12200.0
2013-11-22 11:45:00,111.84,111.88,111.84,111.88,2600.0,91.7492,91.782,91.7492,91.782,2600.0
2013-11-22 11:50:00,111.88,111.9,111.82,111.87,6500.0,91.782,91.7984,91.7328,91.7738,6500.0
2013-11-22 11:55:00,111.87,111.96,111.87,111.96,7800.0,91.7738,91.8476,91.7738,91.8476,7800.0
2013-11-22 12:00:00,111.97,112.0,111.95,111.98,6300.0,91.8558,91.8804,91.8394,91.864,6300.0
2013-11-22 12:05:00,111.97,112.06,111.97,112.04,13900.0,91.8558,91.9296,91.8558,91.9132,13900.0
2013-11-22 12:10:00,112.06,112.12,112.03,112.1,11400.0,91.9296,91.9789,91.905,91.9625,11400.0
2013-11-22 12:15:00,112.1,112.14,112.09,112.12,7000.0,91.9625,91.9953,91.9543,91.9789,7000.0
2013-11-22 12:20:00,112.12,112.24,112.11,112.23,7100.0,91.9789,92.0773,91.9707,92.0691,7100.0
2013-11-22 12:25:00,112.22,112.22,112.15,112.19,5400.0,92.0609,92.0609,92.0035,92.0363,5400.0
2013-11-22 12:30:00,112.19,112.2,112.15,112.15,7600.0,92.0363,92.0445,92.0035,92.0035,7600.0
2013-11-22 12:35:00,112.15,112.15,112.09,112.11,4400.0,92.0035,92.0035,91.9543,91.9707,4400.0
2013-11-22 12:40:00,112.11,112.13,112.07,112.07,4900.0,91.9707,91.9871,91.9378,91.9378,4900.0
2013-11-22 12:45:00,112.07,112.08,112.06,112.07,4300.0,91.9378,91.9461,91.9296,91.9378,4300.0
2013-11-22 12:50:00,112.07,112.1,112.04,112.04,3200.0,91.9378,91.9625,91.9132,91.9132,3200.0
2013-11-22 12:55:00,112.04,112.08,112.04,112.07,2800.0,91.9132,91.9461,91.9132,91.9378,2800.0
2013-11-22 13:00:00,112.03,112.05,112.02,112.04,2400.0,91.905,91.9214,91.8968,91.9132,2400.0
2013-11-22 13:05:00,112.04,112.08,112.03,112.07,3600.0,91.9132,91.9461,91.905,91.9378,3600.0
2013-11-22 13:10:00,112.07,112.13,112.07,112.13,5000.0,91.9378,91.9871,91.9378,91.9871,5000.0
2013-11-22 13:15:00,112.13,112.13,112.12,112.12,4000.0,91.9871,91.9871,91.9789,91.9789,4000.0
2013-11-22 13:20:00,112.13,112.16,112.12,112.16,3400.0,91.9871,92.0117,91.9789,92.0117,3400.0
2013-11-22 13:25:00,112.16,112.22,112.15,112.21,16600.0,92.0117,92.0609,92.0035,92.0527,16600.0
2013-11-22 13:30:00,112.22,112.22,112.17,112.19,6500.0,92.0609,92.0609,92.0199,92.0363,6500.0
2013-11-22 13:35:00,112.19,112.19,112.14,112.14,5200.0,92.0363,92.0363,91.9953,91.9953,5200.0
2013-11-22 13:40:00,112.13,112.13,112.1,112.12,5800.0,91.9871,91.9871,91.9625,91.9789,5800.0
2013-11-22 13:45:00,112.12,112.15,112.08,112.14,8400.0,91.9789,92.0035,91.9461,91.9953,8400.0
2013-11-22 13:50:00,112.15,112.2,112.13,112.15,95100.0,92.0035,92.0445,91.9871,92.0035,95100.0
2013-11-22 13:55:00,112.15,112.15,112.08,112.13,10800.0,92.0035,92.0035,91.9461,91.9871,10800.0
2013-11-22 14:00:00,112.13,112.18,112.13,112.17,10000.0,91.9871,92.0281,91.9871,92.0199,10000.0
2013-11-22 14:05:00,112.17,112.18,112.09,112.11,10700.0,92.0199,92.0281,91.9543,91.9707,10700.0
2013-11-22 14:10:00,112.12,112.14,112.1,112.11,7200.0,91.9789,91.9953,91.9625,91.9707,7200.0
2013-11-22 14:15:00,112.12,112.19,112.12,112.16,9600.0,91.9789,92.0363,91.9789,92.0117,9600.0
2013-11-22 14:20:00,112.15,112.16,112.13,112.13,5900.0,92.0035,92.0117,91.9871,91.9871,5900.0
2013-11-22 14:25:00,112.13,112.16,112.12,112.13,10600.0,91.9871,92.0117,91.9789,91.9871,10600.0
2013-11-22 14:30:00,112.14,112.16,112.08,112.09,22700.0,91.9953,92.0117,91.9461,91.9543,22700.0
2013-11-22 14:35:00,112.09,112.1,112.08,112.08,9600.0,91.9543,91.9625,91.9461,91.9461,9600.0
2013-11-22 14:40:00,112.09,112.17,112.08,112.14,11700.0,91.9543,92.0199,91.9461,91.9953,11700.0
2013-11-22 14:45:00,112.15,112.18,112.09,112.1,16000.0,92.0035,92.0281,91.9543,91.9625,16000.0
2013-11-22 14:50:00,112.09,112.14,112.09,112.14,18000.0,91.9543,91.9953,91.9543,91.9953,18000.0
2013-11-22 14:55:00,112.13,112.2,112.11,112.12,18500.0,91.9871,92.0445,91.9707,91.9789,18500.0
2013-11-22 15:00:00,112.12,112.18,112.12,112.17,19600.0,91.9789,92.0281,91.9789,92.0199,19600.0
2013-11-22 15:05:00,112.17,112.22,112.13,112.14,11200.0,92.0199,92.0609,91.9871,91.9953,11200.0
2013-11-22 15:10:00,112.14,112.19,112.13,112.19,10600.0,91.9953,92.0363,91.9871,92.0363,10600.0
2013-11-22 15:15:00,112.2,112.25,112.18,112.22,16000.0,92.0445,92.0855,92.0281,92.0609,16000.0
2013-11-22 15:20:00,112.22,112.25,112.22,112.23,8400.0,92.0609,92.0855,92.0609,92.0691,8400.0
2013-11-22 15:25:00,112.22,112.24,112.21,112.21,10500.0,92.0609,92.0773,92.0527,92.0527,10500.0
2013-11-22 15:30:00,112.22,112.22,112.15,112.16,12800.0,92.0609,92.0609,92.0035,92.0117,12800.0
2013-11-22 15:35:00,112.17,112.17,112.13,112.16,7700.0,92.0199,92.0199,91.9871,92.0117,7700.0
2013-11-22 15:40:00,112.16,112.16,112.12,112.15,12500.0,92.0117,92.0117,91.9789,92.0035,12500.0
2013-11-22 15:45:00,112.14,112.15,112.09,112.1,13800.0,91.9953,92.0035,91.9543,91.9625,13800.0
2013-11-22 15:50:00,112.1,112.12,111.99,112.0,47000.0,91.9625,91.9789,91.8722,91.8804,47000.0
2013-11-22 15:55:00,112.0,112.03,111.97,111.99,63100.0,91.8804,91.905,91.8558,91.8722,63100.0
2013-11-25 09:30:00,112.12,112.53,112.12,112.22,23600.0,91.9789,92.3152,91.9789,92.0609,23600.0
2013-11-25 09:35:00,112.19,112.2,111.86,111.99,10800.0,92.0363,92.0445,91.7656,91.8722,10800.0
2013-11-25 09:40:00,111.96,111.96,111.35,111.43,19000.0,91.8476,91.8476,91.3472,91.4128,19000.0
2013-11-25 09:45:00,111.44,111.52,111.03,111.03,43300.0,91.421,91.4866,91.0847,91.0847,43300.0
2013-11-25 09:50:00,111.11,111.51,110.97,111.49,18700.0,91.1503,91.4784,91.0355,91.462,18700.0
2013-11-25 09:55:00,111.46,111.72,111.44,111.67,7400.0,91.4374,91.6507,91.421,91.6097,7400.0
2013-11-25 10:00:00,111.65,111.66,111.33,111.37,12700.0,91.5933,91.6015,91.3308,91.3636,12700.0
2013-11-25 10:05:00,111.37,111.42,111.15,111.3,18500.0,91.3636,91.4046,91.1831,91.3062,18500.0
2013-11-25 10:10:00,111.31,111.45,111.19,111.33,22800.0,91.3144,91.4292,91.2159,91.3308,22800.0
2013-11-25 10:15:00,111.33,111.54,111.3,111.51,25800.0,91.3308,91.5031,91.3062,91.4784,25800.0
2013-11-25 10:20:00,111.52,111.59,111.31,111.38,17400.0,91.4866,91.5441,91.3144,91.3718,17400.0
2013-11-25 10:25:00,111.38,111.6,111.38,111.59,23500.0,91.3718,91.5523,91.3718,91.5441,23500.0
2013-11-25 10:30:00,111.59,111.65,111.5,111.55,28600.0,91.5441,91.5933,91.4702,91.5113,28600.0
2013-11-25 10:35:00,111.54,111.67,111.51,111.62,8500.0,91.5031,91.6097,91.4784,91.5687,8500.0
2013-11-25 10:40:00,111.62,111.72,111.55,111.72,7100.0,91.5687,91.6507,91.5113,91.6507,7100.0
2013-11-25 10:45:00,111.72,111.77,111.7,111.72,4700.0,91.6507,91.6917,91.6343,91.6507,4700.0
2013-11-25 10:50:00,111.77,111.79,111.73,111.75,6700.0,91.6917,91.7081,91.6589,91.6753,6700.0
2013-11-25 10:55:00,111.76,111.81,111.71,111.8,7700.0,91.6835,91.7246,91.6425,91.7163,7700.0
2013-11-25 11:00:00,111.81,111.97,111.81,111.97,15300.0,91.7246,91.8558,91.7246,91.8558,15300.0
2013-11-25 11:05:00,111.97,112.03,111.95,112.02,6100.0,91.8558,91.905,91.8394,91.8968,6100.0
2013-11-25 11:10:00,112.02,112.06,111.99,112.04,10300.0,91.8968,91.9296,91.8722,91.9132,10300.0
2013-11-25 11:15:00,112.05,112.08,111.96,112.02,17400.0,91.9214,91.9461,91.8476,91.8968,17400.0
2013-11-25 11:20:00,112.02,112.02,111.97,111.99,3200.0,91.8968,91.8968,91.8558,91.8722,3200.0
2013-11-25 11:25:00,111.99,112.03,111.99,112.02,3300.0,91.8722,91.905,91.8722,91.8968,3300.0
2013-11-25 11:30:00,112.01,112.05,111.99,112.04,21000.0,91.8886,91.9214,91.8722,91.9132,21000.0
2013-11-25 11:35:00,112.03,112.06,112.0,112.0,9900.0,91.905,91.9296,91.8804,91.8804,9900.0
2013-11-25 11:40:00,112.01,112.02,111.89,111.89,3400.0,91.8886,91.8968,91.7902,91.7902,3400.0
2013-11-25 11:45:00,111.85,111.91,111.85,111.89,16800.0,91.7574,91.8066,91.7574,91.7902,16800.0
2013-11-25 11:50:00,111.88,111.88,111.82,111.82,8300.0,91.782,91.782,91.7328,91.7328,8300.0
2013-11-25 11:55:00,111.82,111.91,111.82,111.88,14000.0,91.7328,91.8066,91.7328,91.782,14000.0
2013-11-25 12:00:00,111.89,111.94,111.88,111.92,28300.0,91.7902,91.8312,91.782,91.8148,28300.0
2013-11-25 12:05:00,111.92,111.93,111.87,111.91,5600.0,91.8148,91.823,91.7738,91.8066,5600.0
2013-11-25 12:10:00,111.91,111.91,111.81,111.81,2400.0,91.8066,91.8066,91.7246,91.7246,2400.0
2013-11-25 12:15:00,111.84,111.85,111.81,111.84,6200.0,91.7492,91.7574,91.7246,91.7492,6200.0
2013-11-25 12:20:00,111.84,111.84,111.81,111.84,5100.0,91.7492,91.7492,91.7246,91.7492,5100.0
2013-11-25 12:25:00,111.84,111.88,111.84,111.87,18200.0,91.7492,91.782,91.7492,91.7738,18200.0
2013-11-25 12:30:00,111.87,111.87,111.85,111.86,3800.0,91.7738,91.7738,91.7574,91.7656,3800.0
2013-11-25 12:35:00,111.86,111.88,111.86,111.88,1200.0,91.7656,91.782,91.7656,91.782,1200.0
2013-11-25 12:40:00,111.88,111.89,111.81,111.83,3800.0,91.782,91.7902,91.7246,91.741,3800.0
2013-11-25 12:45:00,111.85,111.88,111.85,111.86,7700.0,91.7574,91.782,91.7574,91.7656,7700.0
2013-11-25 12:50:00,111.86,111.88,111.85,111.85,12800.0,91.7656,91.782,91.7574,91.7574,12800.0
2013-11-25 12:55:00,111.85,111.85,111.81,111.81,4800.0,91.7574,91.7574,91.7246,91.7246,4800.0
2013-11-25 13:00:00,111.81,111.82,111.74,111.74,3200.0,91.7246,91.7328,91.6671,91.6671,3200.0
2013-11-25 13:05:00,111.74,111.74,111.67,111.7,3600.0,91.6671,91.6671,91.6097,91.6343,3600.0
2013-11-25 13:10:00,111.71,111.71,111.7,111.7,2000.0,91.6425,91.6425,91.6343,91.6343,2000.0
2013-11-25 13:15:00,111.7,111.71,111.66,111.67,4900.0,91.6343,91.6425,91.6015,91.6097,4900.0
2013-11-25 13:20:00,111.67,111.7,111.67,111.7,1800.0,91.6097,91.6343,91.6097,91.6343,1800.0
2013-11-25 13:25:00,111.71,111.71,111.68,111.68,4800.0,91.6425,91.6425,91.6179,91.6179,4800.0
2013-11-25 13:30:00,111.68,111.7,111.68,111.7,1600.0,91.6179,91.6343,91.6179,91.6343,1600.0
2013-11-25 13:35:00,111.72,111.78,111.71,111.76,15200.0,91.6507,91.6999,91.6425,91.6835,15200.0
2013-11-25 13:40:00,111.75,111.75,111.71,111.72,2400.0,91.6753,91.6753,91.6425,91.6507,2400.0
2013-11-25 13:45:00,111.72,111.75,111.72,111.74,3200.0,91.6507,91.6753,91.6507,91.6671,3200.0
2013-11-25 13:50:00,111.72,111.72,111.68,111.69,2500.0,91.6507,91.6507,91.6179,91.6261,2500.0
2013-11-25 13:55:00,111.66,111.7,111.64,111.68,2400.0,91.6015,91.6343,91.5851,91.6179,2400.0
2013-11-25 14:00:00,111.7,111.73,111.69,111.69,4600.0,91.6343,91.6589,91.6261,91.6261,4600.0
2013-11-25 14:05:00,111.68,111.68,111.62,111.63,4000.0,91.6179,91.6179,91.5687,91.5769,4000.0
2013-11-25 14:10:00,111.65,111.73,111.65,111.71,5100.0,91.5933,91.6589,91.5933,91.6425,5100.0
2013-11-25 14:15:00,111.71,111.71,111.64,111.66,1700.0,91.6425,91.6425,91.5851,91.6015,1700.0
2013-11-25 14:20:00,111.65,111.66,111.65,111.65,3200.0,91.5933,91.6015,91.5933,91.5933,3200.0
2013-11-25 14:25:00,111.64,111.64,111.55,111.58,6500.0,91.5851,91.5851,91.5113,91.5359,6500.0
2013-11-25 14:30:00,111.6,111.6,111.58,111.58,4100.0,91.5523,91.5523,91.5359,91.5359,4100.0
2013-11-25 14:35:00,111.59,111.62,111.59,111.61,1600.0,91.5441,91.5687,91.5441,91.5605,1600.0
2013-11-25 14:40:00,111.6,111.65,111.57,111.65,32100.0,91.5523,91.5933,91.5277,91.5933,32100.0
2013-11-25 14:45:00,111.65,111.66,111.58,111.58,2800.0,91.5933,91.6015,91.5359,91.5359,2800.0
2013-11-25 14:50:00,111.56,111.62,111.56,111.59,17800.0,91.5195,91.5687,91.5195,91.5441,17800.0
2013-11-25 14:55:00,111.58,111.65,111.55,111.61,16400.0,91.5359,91.5933,91.5113,91.5605,16400.0
2013-11-25 15:00:00,111.62,111.64,111.53,111.56,27900.0,91.5687,91.5851,91.4949,91.5195,27900.0
2013-11-25 15:05:00,111.57,111.61,111.52,111.52,22700.0,91.5277,91.5605,91.4866,91.4866,22700.0
2013-11-25 15:10:00,111.53,111.59,111.52,111.59,27400.0,91.4949,91.5441,91.4866,91.5441,27400.0
2013-11-25 15:15:00,111.59,111.64,111.58,111.64,21200.0,91.5441,91.5851,91.5359,91.5851,21200.0
2013-11-25 15:20:00,111.64,111.65,111.57,111.61,21200.0,91.5851,91.5933,91.5277,91.5605,21200.0
2013-11-25 15:25:00,111.61,111.69,111.59,111.65,15800.0,91.5605,91.6261,91.5441,91.5933,15800.0
2013-11-25 15:30:00,111.65,111.69,111.62,111.69,33200.0,91.5933,91.6261,91.5687,91.6261,33200.0
2013-11-25 15:35:00,111.69,111.71,111.64,111.65,25500.0,91.6261,91.6425,91.5851,91.5933,25500.0
2013-11-25 15:40:00,111.65,111.7,111.64,111.68,18000.0,91.5933,91.6343,91.5851,91.6179,18000.0
2013-11-25 15:45:00,111.68,111.69,111.6,111.6,37700.0,91.6179,91.6261,91.5523,91.5523,37700.0
2013-11-25 15:50:00,111.61,111.63,111.48,111.63,127300.0,91.5605,91.5769,91.4538,91.5769,127300.0
2013-11-25 15:55:00,111.63,111.69,111.6,111.69,77000.0,91.5769,91.6261,91.5523,91.6261,77000.0
2013-11-26 09:30:00,111.65,111.97,111.65,111.89,16900.0,91.5933,91.8558,91.5933,91.7902,16900.0
2013-11-26 09:35:00,111.86,111.96,111.73,111.82,12200.0,91.7656,91.8476,91.6589,91.7328,12200.0
2013-11-26 09:40:00,111.84,111.98,111.77,111.94,9000.0,91.7492,91.864,91.6917,91.8312,9000.0
2013-11-26 09:45:00,111.95,112.0,111.73,111.93,10600.0,91.8394,91.8804,91.6589,91.823,10600.0
2013-11-26 09:50:00,111.91,111.91,111.72,111.84,11500.0,91.8066,91.8066,91.6507,91.7492,11500.0
2013-11-26 09:55:00,111.85,112.01,111.76,111.96,21100.0,91.7574,91.8886,91.6835,91.8476,21100.0
2013-11-26 10:00:00,111.96,111.96,111.77,111.8,11200.0,91.8476,91.8476,91.6917,91.7163,11200.0
2013-11-26 10:05:00,111.8,111.96,111.75,111.96,15400.0,91.7163,91.8476,91.6753,91.8476,15400.0
2013-11-26 10:10:00,111.98,112.03,111.95,112.03,18200.0,91.864,91.905,91.8394,91.905,18200.0
2013-11-26 10:15:00,112.03,112.08,111.97,112.0,8900.0,91.905,91.9461,91.8558,91.8804,8900.0
2013-11-26 10:20:00,112.02,112.21,111.95,112.0,14700.0,91.8968,92.0527,91.8394,91.8804,14700.0
2013-11-26 10:25:00,111.98,112.03,111.88,111.98,33400.0,91.864,91.905,91.782,91.864,33400.0
2013-11-26 10:30:00,111.96,111.96,111.88,111.92,14400.0,91.8476,91.8476,91.782,91.8148,14400.0
2013-11-26 10:35:00,111.93,111.94,111.88,111.91,10100.0,91.823,91.8312,91.782,91.8066,10100.0
2013-11-26 10:40:00,111.89,111.9,111.78,111.89,8300.0,91.7902,91.7984,91.6999,91.7902,8300.0
2013-11-26 10:45:00,111.93,111.93,111.84,111.9,54600.0,91.823,91.823,91.7492,91.7984,54600.0
2013-11-26 10:50:00,111.9,111.95,111.88,111.89,27300.0,91.7984,91.8394,91.782,91.7902,27300.0
2013-11-26 10:55:00,111.89,111.96,111.85,111.95,24600.0,91.7902,91.8476,91.7574,91.8394,24600.0
2013-11-26 11:00:00,111.95,112.05,111.95,112.05,49500.0,91.8394,91.9214,91.8394,91.9214,49500.0
2013-11-26 11:05:00,112.05,112.05,111.96,111.97,15900.0,91.9214,91.9214,91.8476,91.8558,15900.0
2013-11-26 11:10:00,111.96,111.99,111.85,111.85,75700.0,91.8476,91.8722,91.7574,91.7574,75700.0
2013-11-26 11:15:00,111.89,111.92,111.85,111.91,13700.0,91.7902,91.8148,91.7574,91.8066,13700.0
2013-11-26 11:20:00,111.92,111.97,111.91,111.96,18800.0,91.8148,91.8558,91.8066,91.8476,18800.0
2013-11-26 11:25:00,111.98,111.98,111.87,111.95,15300.0,91.864,91.864,91.7738,91.8394,15300.0
2013-11-26 11:30:00,111.95,112.08,111.92,112.07,32600.0,91.8394,91.9461,91.8148,91.9378,32600.0
2013-11-26 11:35:00,112.07,112.16,111.95,111.98,28200.0,91.9378,92.0117,91.8394,91.864,28200.0
2013-11-26 11:40:00,111.98,112.01,111.95,111.98,23800.0,91.864,91.8886,91.8394,91.864,23800.0
2013-11-26 11:45:00,111.99,112.05,111.97,112.01,17100.0,91.8722,91.9214,91.8558,91.8886,17100.0
2013-11-26 11:50:00,111.99,112.02,111.97,111.99,11000.0,91.8722,91.8968,91.8558,91.8722,11000.0
2013-11-26 11:55:00,111.99,111.99,111.91,111.98,5800.0,91.8722,91.8722,91.8066,91.864,5800.0
2013-11-26 12:00:00,111.98,112.04,111.98,112.0,7300.0,91.864,91.9132,91.864,91.8804,7300.0
2013-11-26 12:05:00,112.0,112.03,111.98,112.02,12600.0,91.8804,91.905,91.864,91.8968,12600.0
2013-11-26 12:10:00,112.0,112.0,111.95,111.97,8700.0,91.8804,91.8804,91.8394,91.8558,8700.0
2013-11-26 12:15:00,111.99,112.06,111.99,112.04,5200.0,91.8722,91.9296,91.8722,91.9132,5200.0
2013-11-26 12:20:00,112.03,112.03,111.98,112.02,12200.0,91.905,91.905,91.864,91.8968,12200.0
2013-11-26 12:25:00,112.02,112.12,112.01,112.11,3800.0,91.8968,91.9789,91.8886,91.9707,3800.0
2013-11-26 12:30:00,112.12,112.16,112.12,112.14,6900.0,91.9789,92.0117,91.9789,91.9953,6900.0
2013-11-26 12:35:00,112.14,112.22,112.14,112.22,6900.0,91.9953,92.0609,91.9953,92.0609,6900.0
2013-11-26 12:40:00,112.25,112.29,112.21,112.27,8900.0,92.0855,92.1183,92.0527,92.1019,8900.0
2013-11-26 12:45:00,112.31,112.31,112.21,112.22,7700.0,92.1347,92.1347,92.0527,92.0609,7700.0
2013-11-26 12:50:00,112.22,112.28,112.22,112.27,9600.0,92.0609,92.1101,92.0609,92.1019,9600.0
2013-11-26 12:55:00,112.27,112.27,112.15,112.2,9500.0,92.1019,92.1019,92.0035,92.0445,9500.0
2013-11-26 13:00:00,112.2,112.2,112.09,112.1,18100.0,92.0445,92.0445,91.9543,91.9625,18100.0
2013-11-26 13:05:00,112.1,112.1,111.99,112.07,22700.0,91.9625,91.9625,91.8722,91.9378,22700.0
2013-11-26 13:10:00,112.06,112.17,112.02,112.16,17600.0,91.9296,92.0199,91.8968,92.0117,17600.0
2013-11-26 13:15:00,112.16,112.22,112.15,112.17,9700.0,92.0117,92.0609,92.0035,92.0199,9700.0
2013-11-26 13:20:00,112.18,112.18,111.95,111.97,13200.0,92.0281,92.0281,91.8394,91.8558,13200.0
2013-11-26 13:25:00,111.97,112.0,111.96,111.99,9800.0,91.8558,91.8804,91.8476,91.8722,9800.0
2013-11-26 13:30:00,112.0,112.0,111.98,111.99,7600.0,91.8804,91.8804,91.864,91.8722,7600.0
2013-11-26 13:35:00,111.99,112.0,111.97,111.99,7700.0,91.8722,91.8804,91.8558,91.8722,7700.0
2013-11-26 13:40:00,112.0,112.04,111.98,112.0,10500.0,91.8804,91.9132,91.864,91.8804,10500.0
2013-11-26 13:45:00,112.0,112.06,111.97,112.06,8300.0,91.8804,91.9296,91.8558,91.9296,8300.0
2013-11-26 13:50:00,112.08,112.12,112.05,112.09,7200.0,91.9461,91.9789,91.9214,91.9543,7200.0
2013-11-26 13:55:00,112.08,112.15,112.08,112.12,6700.0,91.9461,92.0035,91.9461,91.9789,6700.0
2013-11-26 14:00:00,112.14,112.18,112.13,112.17,8300.0,91.9953,92.0281,91.9871,92.0199,8300.0
2013-11-26 14:05:00,112.18,112.21,112.17,112.19,9200.0,92.0281,92.0527,92.0199,92.0363,9200.0
2013-11-26 14:10:00,112.19,112.21,112.17,112.18,13800.0,92.0363,92.0527,92.0199,92.0281,13800.0
2013-11-26 14:15:00,112.17,112.18,112.17,112.18,5800.0,92.0199,92.0281,92.0199,92.0281,5800.0
2013-11-26 14:20:00,112.17,112.2,112.12,112.15,16000.0,92.0199,92.0445,91.9789,92.0035,16000.0
2013-11-26 14:25:00,112.14,112.22,112.14,112.22,50300.0,91.9953,92.0609,91.9953,92.0609,50300.0
2013-11-26 14:30:00,112.24,112.27,112.2,112.26,27000.0,92.0773,92.1019,92.0445,92.0937,27000.0
2013-11-26 14:35:00,112.26,112.32,112.2,112.32,20200.0,92.0937,92.1429,92.0445,92.1429,20200.0
2013-11-26 14:40:00,112.28,112.3,112.14,112.16,58500.0,92.1101,92.1265,91.9953,92.0117,58500.0
2013-11-26 14:45:00,112.16,112.25,112.14,112.25,6100.0,92.0117,92.0855,91.9953,92.0855,6100.0
2013-11-26 14:50:00,112.25,112.31,112.25,112.3,7800.0,92.0855,92.1347,92.0855,92.1265,7800.0
2013-11-26 14:55:00,112.31,112.34,112.28,112.28,8700.0,92.1347,92.1593,92.1101,92.1101,8700.0
2013-11-26 15:00:00,112.28,112.31,112.28,112.3,9500.0,92.1101,92.1347,92.1101,92.1265,9500.0
2013-11-26 15:05:00,112.3,112.35,112.29,112.35,7400.0,92.1265,92.1675,92.1183,92.1675,7400.0
2013-11-26 15:10:00,112.35,112.37,112.34,112.36,12900.0,92.1675,92.184,92.1593,92.1758,12900.0
2013-11-26 15:15:00,112.35,112.39,112.35,112.37,8800.0,92.1675,92.2004,92.1675,92.184,8800.0
2013-11-26 15:20:00,112.38,112.4,112.37,112.4,12600.0,92.1922,92.2086,92.184,92.2086,12600.0
2013-11-26 15:25:00,112.39,112.4,112.3,112.36,21200.0,92.2004,92.2086,92.1265,92.1758,21200.0
2013-11-26 15:30:00,112.34,112.37,112.34,112.35,15300.0,92.1593,92.184,92.1593,92.1675,15300.0
2013-11-26 15:35:00,112.36,112.36,112.34,112.35,18700.0,92.1758,92.1758,92.1593,92.1675,18700.0
2013-11-26 15:40:00,112.35,112.36,112.34,112.34,13100.0,92.1675,92.1758,92.1593,92.1593,13100.0
2013-11-26 15:45:00,112.33,112.35,112.14,112.17,75700.0,92.1511,92.1675,91.9953,92.0199,75700.0
2013-11-26 15:50:00,112.17,112.17,112.05,112.11,104300.0,92.0199,92.0199,91.9214,91.9707,104300.0
2013-11-26 15:55:00,112.11,112.12,111.96,111.96,175500.0,91.9707,91.9789,91.8476,91.8476,175500.0
2013-11-27 09:30:00,111.86,112.99,111.66,112.72,30400.0,92.2568,93.1888,92.0919,92.9661,30400.0
2013-11-27 09:35:00,112.52,113.0,112.52,112.92,32300.0,92.8011,93.197,92.8011,93.1311,32300.0
2013-11-27 09:40:00,112.96,113.13,112.84,113.1,45700.0,93.164,93.3042,93.0651,93.2795,45700.0
2013-11-27 09:45:00,113.13,113.35,113.08,113.32,45500.0,93.3042,93.4857,93.263,93.461,45500.0
2013-11-27 09:50:00,113.35,113.57,113.33,113.52,44900.0,93.4857,93.6671,93.4692,93.6259,44900.0
2013-11-27 09:55:00,113.49,113.66,113.49,113.65,18600.0,93.6012,93.7414,93.6012,93.7331,18600.0
2013-11-27 10:00:00,113.65,113.76,113.54,113.72,39800.0,93.7331,93.8238,93.6424,93.7909,39800.0
2013-11-27 10:05:00,113.75,113.99,113.74,113.87,38600.0,93.8156,94.0135,93.8073,93.9146,38600.0
2013-11-27 10:10:00,113.87,113.97,113.83,113.89,34700.0,93.9146,93.997,93.8816,93.9311,34700.0
2013-11-27 10:15:00,113.9,113.97,113.84,113.95,27800.0,93.9393,93.997,93.8898,93.9805,27800.0
2013-11-27 10:20:00,113.95,114.24,113.95,114.12,32800.0,93.9805,94.2197,93.9805,94.1208,32800.0
2013-11-27 10:25:00,114.11,114.13,114.02,114.02,13800.0,94.1125,94.129,94.0383,94.0383,13800.0
2013-11-27 10:30:00,114.04,114.14,114.0,114.12,35000.0,94.0548,94.1372,94.0218,94.1208,35000.0
2013-11-27 10:35:00,114.12,114.13,114.0,114.03,29900.0,94.1208,94.129,94.0218,94.0465,29900.0
2013-11-27 10:40:00,114.05,114.16,114.02,114.1,18900.0,94.063,94.1537,94.0383,94.1043,18900.0
2013-11-27 10:45:00,114.09,114.11,114.0,114.04,10300.0,94.096,94.1125,94.0218,94.0548,10300.0
2013-11-27 10:50:00,114.04,114.08,113.98,114.07,27000.0,94.0548,94.0878,94.0053,94.0795,27000.0
2013-11-27 10:55:00,114.08,114.1,113.88,113.92,26000.0,94.0878,94.1043,93.9228,93.9558,26000.0
2013-11-27 11:00:00,113.94,113.98,113.9,113.9,20700.0,93.9723,94.0053,93.9393,93.9393,20700.0
2013-11-27 11:05:00,113.91,113.99,113.86,113.9,12700.0,93.9476,94.0135,93.9063,93.9393,12700.0
2013-11-27 11:10:00,113.9,114.04,113.9,114.0,21300.0,93.9393,94.0548,93.9393,94.0218,21300.0
2013-11-27 11:15:00,114.01,114.07,114.0,114.05,22900.0,94.03,94.0795,94.0218,94.063,22900.0
2013-11-27 11:20:00,114.06,114.07,114.05,114.06,16100.0,94.0713,94.0795,94.063,94.0713,16100.0
2013-11-27 11:25:00,114.05,114.11,114.05,114.05,16200.0,94.063,94.1125,94.063,94.063,16200.0
2013-11-27 11:30:00,114.05,114.16,114.05,114.16,12100.0,94.063,94.1537,94.063,94.1537,12100.0
2013-11-27 11:35:00,114.17,114.3,114.17,114.2,13400.0,94.162,94.2692,94.162,94.1867,13400.0
2013-11-27 11:40:00,114.22,114.23,114.14,114.14,7700.0,94.2032,94.2115,94.1372,94.1372,7700.0
2013-11-27 11:45:00,114.16,114.33,114.16,114.31,12200.0,94.1537,94.294,94.1537,94.2775,12200.0
2013-11-27 11:50:00,114.31,114.31,114.07,114.07,58900.0,94.2775,94.2775,94.0795,94.0795,58900.0
2013-11-27 11:55:00,114.07,114.12,114.05,114.1,8700.0,94.0795,94.1208,94.063,94.1043,8700.0
2013-11-27 12:00:00,114.1,114.1,114.05,114.07,10000.0,94.1043,94.1043,94.063,94.0795,10000.0
2013-11-27 12:05:00,114.07,114.12,114.06,114.11,9200.0,94.0795,94.1208,94.0713,94.1125,9200.0
2013-11-27 12:10:00,114.11,114.11,114.05,114.11,10900.0,94.1125,94.1125,94.063,94.1125,10900.0
2013-11-27 12:15:00,114.11,114.11,114.05,114.08,7900.0,94.1125,94.1125,94.063,94.0878,7900.0
2013-11-27 12:20:00,114.08,114.09,114.03,114.05,9800.0,94.0878,94.096,94.0465,94.063,9800.0
2013-11-27 12:25:00,114.06,114.1,114.05,114.09,6100.0,94.0713,94.1043,94.063,94.096,6100.0
2013-11-27 12:30:00,114.1,114.11,114.05,114.08,9900.0,94.1043,94.1125,94.063,94.0878,9900.0
2013-11-27 12:35:00,114.08,114.09,114.02,114.06,50600.0,94.0878,94.096,94.0383,94.0713,50600.0
2013-11-27 12:40:00,114.07,114.12,114.05,114.08,59500.0,94.0795,94.1208,94.063,94.0878,59500.0
2013-11-27 12:45:00,114.05,114.16,114.05,114.13,12700.0,94.063,94.1537,94.063,94.129,12700.0
2013-11-27 12:50:00,114.14,114.14,114.06,114.1,6400.0,94.1372,94.1372,94.0713,94.1043,6400.0
2013-11-27 12:55:00,114.12,114.12,114.05,114.05,12800.0,94.1208,94.1208,94.063,94.063,12800.0
2013-11-27 13:00:00,114.06,114.12,114.05,114.1,11400.0,94.0713,94.1208,94.063,94.1043,11400.0
2013-11-27 13:05:00,114.09,114.12,114.08,114.11,4400.0,94.096,94.1208,94.0878,94.1125,4400.0
2013-11-27 13:10:00,114.12,114.12,113.98,113.98,12600.0,94.1208,94.1208,94.0053,94.0053,12600.0
2013-11-27 13:15:00,113.98,113.98,113.81,113.84,13600.0,94.0053,94.0053,93.8651,93.8898,13600.0
2013-11-27 13:20:00,113.85,113.97,113.85,113.97,12700.0,93.8981,93.997,93.8981,93.997,12700.0
2013-11-27 13:25:00,113.97,114.0,113.96,113.98,6700.0,93.997,94.0218,93.9888,94.0053,6700.0
2013-11-27 13:30:00,113.98,113.98,113.91,113.94,4300.0,94.0053,94.0053,93.9476,93.9723,4300.0
2013-11-27 13:35:00,113.94,113.94,113.85,113.89,4900.0,93.9723,93.9723,93.8981,93.9311,4900.0
2013-11-27 13:40:00,113.9,113.96,113.89,113.93,6600.0,93.9393,93.9888,93.9311,93.9641,6600.0
2013-11-27 13:45:00,113.92,113.96,113.92,113.96,3800.0,93.9558,93.9888,93.9558,93.9888,3800.0
2013-11-27 13:50:00,113.97,113.98,113.92,113.97,8100.0,93.997,94.0053,93.9558,93.997,8100.0
2013-11-27 13:55:00,113.98,114.0,113.96,113.97,3800.0,94.0053,94.0218,93.9888,93.997,3800.0
2013-11-27 14:00:00,113.98,114.01,113.96,113.98,6000.0,94.0053,94.03,93.9888,94.0053,6000.0
2013-11-27 14:05:00,113.99,114.01,113.95,113.97,11000.0,94.0135,94.03,93.9805,93.997,11000.0
2013-11-27 14:10:00,113.97,114.02,113.96,113.97,7000.0,93.997,94.0383,93.9888,93.997,7000.0
2013-11-27 14:15:00,114.0,114.08,114.0,114.08,9300.0,94.0218,94.0878,94.0218,94.0878,9300.0
2013-11-27 14:20:00,114.09,114.12,114.06,114.08,7600.0,94.096,94.1208,94.0713,94.0878,7600.0
2013-11-27 14:25:00,114.09,114.15,114.09,114.15,67600.0,94.096,94.1455,94.096,94.1455,67600.0
2013-11-27 14:30:00,114.15,114.18,114.12,114.16,7300.0,94.1455,94.1702,94.1208,94.1537,7300.0
2013-11-27 14:35:00,114.17,114.23,114.17,114.19,9700.0,94.162,94.2115,94.162,94.1785,9700.0
2013-11-27 14:40:00,114.19,114.21,114.19,114.21,10900.0,94.1785,94.195,94.1785,94.195,10900.0
2013-11-27 14:45:00,114.2,114.21,114.18,114.2,12200.0,94.1867,94.195,94.1702,94.1867,12200.0
2013-11-27 14:50:00,114.2,114.27,114.18,114.18,13800.0,94.1867,94.2445,94.1702,94.1702,13800.0
2013-11-27 14:55:00,114.16,114.23,114.16,114.21,12900.0,94.1537,94.2115,94.1537,94.195,12900.0
2013-11-27 15:00:00,114.2,114.24,114.18,114.19,14400.0,94.1867,94.2197,94.1702,94.1785,14400.0
2013-11-27 15:05:00,114.2,114.24,114.2,114.2,14500.0,94.1867,94.2197,94.1867,94.1867,14500.0
2013-11-27 15:10:00,114.2,114.21,114.19,114.19,8700.0,94.1867,94.195,94.1785,94.1785,8700.0
2013-11-27 15:15:00,114.19,114.23,114.19,114.19,14100.0,94.1785,94.2115,94.1785,94.1785,14100.0
2013-11-27 15:20:00,114.22,114.23,114.19,114.2,15400.0,94.2032,94.2115,94.1785,94.1867,15400.0
2013-11-27 15:25:00,114.2,114.2,114.14,114.15,23600.0,94.1867,94.1867,94.1372,94.1455,23600.0
2013-11-27 15:30:00,114.16,114.16,114.09,114.1,11300.0,94.1537,94.1537,94.096,94.1043,11300.0
2013-11-27 15:35:00,114.09,114.09,114.02,114.03,26300.0,94.096,94.096,94.0383,94.0465,26300.0
2013-11-27 15:40:00,114.03,114.05,114.01,114.01,43400.0,94.0465,94.063,94.03,94.03,43400.0
2013-11-27 15:45:00,114.0,114.03,113.95,113.96,25200.0,94.0218,94.0465,93.9805,93.9888,25200.0
2013-11-27 15:50:00,113.96,114.03,113.93,113.99,38600.0,93.9888,94.0465,93.9641,94.0135,38600.0
2013-11-27 15:55:00,113.99,113.99,113.94,113.95,40700.0,94.0135,94.0135,93.9723,93.9805,40700.0
2013-11-29 09:30:00,113.98,114.24,113.46,114.22,16100.0,94.0053,94.2197,93.5764,94.2032,16100.0
2013-11-29 09:35:00,114.21,114.26,113.89,114.06,36400.0,94.195,94.2362,93.9311,94.0713,36400.0
2013-11-29 09:40:00,114.02,114.11,113.92,113.99,14400.0,94.0383,94.1125,93.9558,94.0135,14400.0
2013-11-29 09:45:00,113.94,114.22,113.91,114.15,46300.0,93.9723,94.2032,93.9476,94.1455,46300.0
2013-11-29 09:50:00,114.16,114.48,114.1,114.24,22000.0,94.1537,94.4177,94.1043,94.2197,22000.0
2013-11-29 09:55:00,114.32,114.37,114.16,114.17,13300.0,94.2857,94.3269,94.1537,94.162,13300.0
2013-11-29 10:00:00,114.17,114.17,113.79,113.98,26100.0,94.162,94.162,93.8486,94.0053,26100.0
2013-11-29 10:05:00,113.94,113.94,113.87,113.89,5500.0,93.9723,93.9723,93.9146,93.9311,5500.0
2013-11-29 10:10:00,113.89,113.89,113.57,113.67,14800.0,93.9311,93.9311,93.6671,93.7496,14800.0
2013-11-29 10:15:00,113.67,113.67,113.48,113.59,11200.0,93.7496,93.7496,93.5929,93.6836,11200.0
2013-11-29 10:20:00,113.61,113.69,113.54,113.59,15400.0,93.7001,93.7661,93.6424,93.6836,15400.0
2013-11-29 10:25:00,113.6,113.6,113.54,113.54,7600.0,93.6919,93.6919,93.6424,93.6424,7600.0
2013-11-29 10:30:00,113.55,113.55,113.43,113.51,18300.0,93.6506,93.6506,93.5517,93.6177,18300.0
2013-11-29 10:35:00,113.53,113.53,113.47,113.51,11600.0,93.6341,93.6341,93.5847,93.6177,11600.0
2013-11-29 10:40:00,113.5,113.5,113.32,113.37,7400.0,93.6094,93.6094,93.461,93.5022,7400.0
2013-11-29 10:45:00,113.36,113.36,113.0,113.0,25800.0,93.4939,93.4939,93.197,93.197,25800.0
2013-11-29 10:50:00,113.0,113.03,112.92,112.94,14100.0,93.197,93.2218,93.1311,93.1475,14100.0
2013-11-29 10:55:00,112.94,113.06,112.94,113.03,8900.0,93.1475,93.2465,93.1475,93.2218,8900.0
2013-11-29 11:00:00,113.02,113.02,112.91,113.0,15600.0,93.2135,93.2135,93.1228,93.197,15600.0
2013-11-29 11:05:00,113.0,113.04,112.83,112.91,20100.0,93.197,93.23,93.0568,93.1228,20100.0
2013-11-29 11:10:00,112.92,113.01,112.92,113.0,8600.0,93.1311,93.2053,93.1311,93.197,8600.0
2013-11-29 11:15:00,113.01,113.01,112.91,112.94,7200.0,93.2053,93.2053,93.1228,93.1475,7200.0
2013-11-29 11:20:00,112.93,113.05,112.93,113.03,16600.0,93.1393,93.2383,93.1393,93.2218,16600.0
2013-11-29 11:25:00,113.06,113.11,113.0,113.02,19600.0,93.2465,93.2878,93.197,93.2135,19600.0
2013-11-29 11:30:00,113.03,113.12,113.0,113.07,13400.0,93.2218,93.296,93.197,93.2548,13400.0
2013-11-29 11:35:00,113.08,113.18,113.05,113.06,7900.0,93.263,93.3455,93.2383,93.2465,7900.0
2013-11-29 11:40:00,113.09,113.12,113.03,113.08,10300.0,93.2713,93.296,93.2218,93.263,10300.0
2013-11-29 11:45:00,113.11,113.11,112.95,113.0,7200.0,93.2878,93.2878,93.1558,93.197,7200.0
2013-11-29 11:50:00,113.01,113.08,112.95,112.95,6100.0,93.2053,93.263,93.1558,93.1558,6100.0
2013-11-29 11:55:00,112.97,113.08,112.96,113.05,11600.0,93.1723,93.263,93.164,93.2383,11600.0
2013-11-29 12:00:00,113.06,113.1,113.04,113.1,9400.0,93.2465,93.2795,93.23,93.2795,9400.0
2013-11-29 12:05:00,113.11,113.15,113.04,113.05,7400.0,93.2878,93.3207,93.23,93.2383,7400.0
2013-11-29 12:10:00,113.05,113.12,113.05,113.09,9700.0,93.2383,93.296,93.2383,93.2713,9700.0
2013-11-29 12:15:00,113.09,113.09,112.98,112.99,8100.0,93.2713,93.2713,93.1805,93.1888,8100.0
2013-11-29 12:20:00,112.98,113.0,112.94,112.95,9300.0,93.1805,93.197,93.1475,93.1558,9300.0
2013-11-29 12:25:00,112.96,112.97,112.87,112.92,10600.0,93.164,93.1723,93.0898,93.1311,10600.0
2013-11-29 12:30:00,112.93,113.02,112.93,112.97,6700.0,93.1393,93.2135,93.1393,93.1723,6700.0
2013-11-29 12:35:00,112.99,113.07,112.92,113.05,11800.0,93.1888,93.2548,93.1311,93.2383,11800.0
2013-11-29 12:40:00,113.05,113.11,113.0,113.02,12800.0,93.2383,93.2878,93.197,93.2135,12800.0
2013-11-29 12:45:00,113.0,113.03,112.73,112.76,18700.0,93.197,93.2218,92.9743,92.9991,18700.0
2013-11-29 12:50:00,112.76,112.77,112.5,112.75,22200.0,92.9991,93.0073,92.7847,92.9908,22200.0
2013-11-29 12:55:00,112.75,112.76,112.66,112.68,25600.0,92.9908,92.9991,92.9166,92.9331,25600.0
2013-12-02 09:30:00,112.6,113.15,112.36,113.12,21700.0,92.8671,93.3207,92.6692,93.296,21700.0
2013-12-02 09:35:00,113.11,113.13,112.84,112.94,7900.0,93.2878,93.3042,93.0651,93.1475,7900.0
2013-12-02 09:40:00,112.98,113.09,112.82,112.87,8700.0,93.1805,93.2713,93.0486,93.0898,8700.0
2013-12-02 09:45:00,112.77,112.77,112.54,112.63,16600.0,93.0073,93.0073,92.8176,92.8919,16600.0
2013-12-02 09:50:00,112.57,112.59,112.33,112.37,18200.0,92.8424,92.8589,92.6444,92.6774,18200.0
2013-12-02 09:55:00,112.36,112.42,112.19,112.29,10500.0,92.6692,92.7187,92.529,92.6115,10500.0
2013-12-02 10:00:00,112.27,112.35,112.14,112.33,14000.0,92.595,92.6609,92.4877,92.6444,14000.0
2013-12-02 10:05:00,112.28,112.55,112.28,112.55,13700.0,92.6032,92.8259,92.6032,92.8259,13700.0
2013-12-02 10:10:00,112.54,112.58,112.42,112.58,10000.0,92.8176,92.8506,92.7187,92.8506,10000.0
2013-12-02 10:15:00,112.56,112.64,112.52,112.57,10400.0,92.8341,92.9001,92.8011,92.8424,10400.0
2013-12-02 10:20:00,112.57,112.68,112.57,112.6,12800.0,92.8424,92.9331,92.8424,92.8671,12800.0
2013-12-02 10:25:00,112.6,112.63,112.54,112.59,8300.0,92.8671,92.8919,92.8176,92.8589,8300.0
2013-12-02 10:30:00,112.59,112.59,112.41,112.5,9400.0,92.8589,92.8589,92.7104,92.7847,9400.0
2013-12-02 10:35:00,112.53,112.55,112.41,112.45,11600.0,92.8094,92.8259,92.7104,92.7434,11600.0
2013-12-02 10:40:00,112.47,112.47,112.32,112.35,11400.0,92.7599,92.7599,92.6362,92.6609,11400.0
2013-12-02 10:45:00,112.38,112.45,112.38,112.45,4100.0,92.6857,92.7434,92.6857,92.7434,4100.0
2013-12-02 10:50:00,112.45,112.53,112.45,112.53,3200.0,92.7434,92.8094,92.7434,92.8094,3200.0
2013-12-02 10:55:00,112.56,112.68,112.55,112.68,6300.0,92.8341,92.9331,92.8259,92.9331,6300.0
2013-12-02 11:00:00,112.72,112.79,112.72,112.76,7100.0,92.9661,93.0238,92.9661,92.9991,7100.0
2013-12-02 11:05:00,112.76,112.85,112.76,112.84,4800.0,92.9991,93.0733,92.9991,93.0651,4800.0
2013-12-02 11:10:00,112.82,112.83,112.71,112.8,9700.0,93.0486,93.0568,92.9579,93.0321,9700.0
2013-12-02 11:15:00,112.8,112.8,112.65,112.75,2200.0,93.0321,93.0321,92.9084,92.9908,2200.0
2013-12-02 11:20:00,112.74,112.75,112.7,112.73,4700.0,92.9826,92.9908,92.9496,92.9743,4700.0
2013-12-02 11:25:00,112.73,112.76,112.7,112.73,9800.0,92.9743,92.9991,92.9496,92.9743,9800.0
2013-12-02 11:30:00,112.73,112.76,112.71,112.72,4200.0,92.9743,92.9991,92.9579,92.9661,4200.0
2013-12-02 11:35:00,112.73,112.75,112.65,112.72,5500.0,92.9743,92.9908,92.9084,92.9661,5500.0
2013-12-02 11:40:00,112.72,112.76,112.69,112.73,9800.0,92.9661,92.9991,92.9414,92.9743,9800.0
2013-12-02 11:45:00,112.73,112.75,112.71,112.74,6400.0,92.9743,92.9908,92.9579,92.9826,6400.0
2013-12-02 11:50:00,112.75,112.84,112.74,112.84,3800.0,92.9908,93.0651,92.9826,93.0651,3800.0
2013-12-02 11:55:00,112.86,112.98,112.85,112.87,6500.0,93.0816,93.1805,93.0733,93.0898,6500.0
2013-12-02 12:00:00,112.89,112.89,112.87,112.89,5100.0,93.1063,93.1063,93.0898,93.1063,5100.0
2013-12-02 12:05:00,112.89,112.91,112.87,112.88,2700.0,93.1063,93.1228,93.0898,93.0981,2700.0
2013-12-02 12:10:00,112.92,112.93,112.89,112.89,1800.0,93.1311,93.1393,93.1063,93.1063,1800.0
2013-12-02 12:15:00,112.9,112.94,112.88,112.93,3100.0,93.1146,93.1475,93.0981,93.1393,3100.0
2013-12-02 12:20:00,112.93,112.95,112.9,112.94,7000.0,93.1393,93.1558,93.1146,93.1475,7000.0
2013-12-02 12:25:00,112.94,112.94,112.85,112.9,3100.0,93.1475,93.1475,93.0733,93.1146,3100.0
2013-12-02 12:30:00,112.9,112.9,112.79,112.81,6600.0,93.1146,93.1146,93.0238,93.0403,6600.0
2013-12-02 12:35:00,112.81,112.86,112.81,112.86,3900.0,93.0403,93.0816,93.0403,93.0816,3900.0
2013-12-02 12:40:00,112.85,112.93,112.83,112.91,7200.0,93.0733,93.1393,93.0568,93.1228,7200.0
2013-12-02 12:45:00,112.9,112.92,112.85,112.86,4700.0,93.1146,93.1311,93.0733,93.0816,4700.0
2013-12-02 12:50:00,112.83,112.85,112.8,112.81,4900.0,93.0568,93.0733,93.0321,93.0403,4900.0
2013-12-02 12:55:00,112.81,112.81,112.78,112.79,4300.0,93.0403,93.0403,93.0156,93.0238,4300.0
2013-12-02 13:00:00,112.79,112.81,112.77,112.77,2400.0,93.0238,93.0403,93.0073,93.0073,2400.0
2013-12-02 13:05:00,112.79,112.81,112.78,112.8,3800.0,93.0238,93.0403,93.0156,93.0321,3800.0
2013-12-02 13:10:00,112.81,112.82,112.76,112.76,6900.0,93.0403,93.0486,92.9991,92.9991,6900.0
2013-12-02 13:15:00,112.76,112.76,112.65,112.66,4100.0,92.9991,92.9991,92.9084,92.9166,4100.0
2013-12-02 13:20:00,112.63,112.67,112.6,112.64,3200.0,92.8919,92.9249,92.8671,92.9001,3200.0
2013-12-02 13:25:00,112.66,112.67,112.59,112.63,6300.0,92.9166,92.9249,92.8589,92.8919,6300.0
2013-12-02 13:30:00,112.61,112.62,112.57,112.59,5400.0,92.8754,92.8836,92.8424,92.8589,5400.0
2013-12-02 13:35:00,112.59,112.59,112.53,112.59,4000.0,92.8589,92.8589,92.8094,92.8589,4000.0
2013-12-02 13:40:00,112.59,112.65,112.59,112.61,3200.0,92.8589,92.9084,92.8589,92.8754,3200.0
2013-12-02 13:45:00,112.56,112.56,112.5,112.5,4900.0,92.8341,92.8341,92.7847,92.7847,4900.0
2013-12-02 13:50:00,112.5,112.55,112.5,112.55,3800.0,92.7847,92.8259,92.7847,92.8259,3800.0
2013-12-02 13:55:00,112.55,112.56,112.53,112.53,2800.0,92.8259,92.8341,92.8094,92.8094,2800.0
2013-12-02 14:00:00,112.55,112.56,112.52,112.52,3700.0,92.8259,92.8341,92.8011,92.8011,3700.0
2013-12-02 14:05:00,112.52,112.54,112.44,112.44,11600.0,92.8011,92.8176,92.7352,92.7352,11600.0
2013-12-02 14:10:00,112.44,112.45,112.37,112.39,7300.0,92.7352,92.7434,92.6774,92.6939,7300.0
2013-12-02 14:15:00,112.39,112.39,112.25,112.31,5900.0,92.6939,92.6939,92.5785,92.628,5900.0
2013-12-02 14:20:00,112.31,112.31,112.28,112.28,6600.0,92.628,92.628,92.6032,92.6032,6600.0
2013-12-02 14:25:00,112.3,112.3,112.23,112.23,4900.0,92.6197,92.6197,92.562,92.562,4900.0
2013-12-02 14:30:00,112.24,112.24,112.18,112.19,5300.0,92.5702,92.5702,92.5207,92.529,5300.0
2013-12-02 14:35:00,112.18,112.22,112.17,112.21,5300.0,92.5207,92.5537,92.5125,92.5455,5300.0
2013-12-02 14:40:00,112.22,112.24,112.16,112.16,4900.0,92.5537,92.5702,92.5042,92.5042,4900.0
2013-12-02 14:45:00,112.16,112.22,112.14,112.22,6900.0,92.5042,92.5537,92.4877,92.5537,6900.0
2013-12-02 14:50:00,112.21,112.27,112.2,112.26,5000.0,92.5455,92.595,92.5372,92.5867,5000.0
2013-12-02 14:55:00,112.27,112.37,112.27,112.36,5800.0,92.595,92.6774,92.595,92.6692,5800.0
2013-12-02 15:00:00,112.36,112.38,112.35,112.36,7100.0,92.6692,92.6857,92.6609,92.6692,7100.0
2013-12-02 15:05:00,112.36,112.37,112.33,112.35,6200.0,92.6692,92.6774,92.6444,92.6609,6200.0
2013-12-02 15:10:00,112.35,112.37,112.31,112.34,7100.0,92.6609,92.6774,92.628,92.6527,7100.0
2013-12-02 15:15:00,112.36,112.44,112.36,112.44,2400.0,92.6692,92.7352,92.6692,92.7352,2400.0
2013-12-02 15:20:00,112.44,112.44,112.37,112.41,13300.0,92.7352,92.7352,92.6774,92.7104,13300.0
2013-12-02 15:25:00,112.42,112.42,112.25,112.26,11900.0,92.7187,92.7187,92.5785,92.5867,11900.0
2013-12-02 15:30:00,112.26,112.27,112.14,112.16,11300.0,92.5867,92.595,92.4877,92.5042,11300.0
2013-12-02 15:35:00,112.16,112.21,112.14,112.14,8300.0,92.5042,92.5455,92.4877,92.4877,8300.0
2013-12-02 15:40:00,112.14,112.15,112.07,112.07,10600.0,92.4877,92.496,92.43,92.43,10600.0
2013-12-02 15:45:00,112.05,112.07,111.95,111.95,25300.0,92.4135,92.43,92.331,92.331,25300.0
2013-12-02 15:50:00,111.95,111.95,111.72,111.76,73700.0,92.331,92.331,92.1413,92.1743,73700.0
2013-12-02 15:55:00,111.76,111.8,111.61,111.79,122000.0,92.1743,92.2073,92.0506,92.1991,122000.0
2013-12-03 09:30:00,111.97,112.47,111.56,111.92,79700.0,92.3475,92.7599,92.0094,92.3063,79700.0
2013-12-03 09:35:00,111.86,112.57,111.57,111.8,67000.0,92.2568,92.8424,92.0176,92.2073,67000.0
2013-12-03 09:40:00,111.75,112.03,111.51,111.82,82400.0,92.1661,92.397,91.9681,92.2238,82400.0
2013-12-03 09:45:00,111.9,112.28,111.85,111.87,27800.0,92.2898,92.6032,92.2486,92.2651,27800.0
2013-12-03 09:50:00,111.9,112.35,111.9,112.14,31100.0,92.2898,92.6609,92.2898,92.4877,31100.0
2013-12-03 09:55:00,112.17,112.58,112.17,112.58,13600.0,92.5125,92.8506,92.5125,92.8506,13600.0
2013-12-03 10:00:00,112.58,112.96,112.51,112.88,24200.0,92.8506,93.164,92.7929,93.0981,24200.0
2013-12-03 10:05:00,112.88,113.11,112.87,112.94,20000.0,93.0981,93.2878,93.0898,93.1475,20000.0
2013-12-03 10:10:00,112.96,113.0,112.86,112.88,27700.0,93.164,93.197,93.0816,93.0981,27700.0
2013-12-03 10:15:00,112.86,113.24,112.81,113.12,33400.0,93.0816,93.395,93.0403,93.296,33400.0
2013-12-03 10:20:00,113.11,113.17,113.0,113.07,17900.0,93.2878,93.3372,93.197,93.2548,17900.0
2013-12-03 10:25:00,113.11,113.14,112.94,112.98,15600.0,93.2878,93.3125,93.1475,93.1805,15600.0
2013-12-03 10:30:00,112.94,113.03,112.86,112.87,12100.0,93.1475,93.2218,93.0816,93.0898,12100.0
2013-12-03 10:35:00,112.87,112.96,112.79,112.96,9600.0,93.0898,93.164,93.0238,93.164,9600.0
2013-12-03 10:40:00,112.98,113.13,112.96,113.03,24500.0,93.1805,93.3042,93.164,93.2218,24500.0
2013-12-03 10:45:00,113.02,113.07,112.99,113.04,10400.0,93.2135,93.2548,93.1888,93.23,10400.0
2013-12-03 10:50:00,113.06,113.08,112.93,113.08,13300.0,93.2465,93.263,93.1393,93.263,13300.0
2013-12-03 10:55:00,113.09,113.13,112.77,112.78,13800.0,93.2713,93.3042,93.0073,93.0156,13800.0
2013-12-03 11:00:00,112.78,112.85,112.72,112.76,15000.0,93.0156,93.0733,92.9661,92.9991,15000.0
2013-12-03 11:05:00,112.75,112.86,112.65,112.65,32500.0,92.9908,93.0816,92.9084,92.9084,32500.0
2013-12-03 11:10:00,112.61,112.83,112.6,112.74,26300.0,92.8754,93.0568,92.8671,92.9826,26300.0
2013-12-03 11:15:00,112.74,112.75,112.39,112.55,19000.0,92.9826,92.9908,92.6939,92.8259,19000.0
2013-12-03 11:20:00,112.57,112.65,112.47,112.51,9100.0,92.8424,92.9084,92.7599,92.7929,9100.0
2013-12-03 11:25:00,112.51,112.7,112.5,112.7,19000.0,92.7929,92.9496,92.7847,92.9496,19000.0
2013-12-03 11:30:00,112.64,112.68,112.54,112.65,12000.0,92.9001,92.9331,92.8176,92.9084,12000.0
2013-12-03 11:35:00,112.65,112.68,112.59,112.6,7900.0,92.9084,92.9331,92.8589,92.8671,7900.0
2013-12-03 11:40:00,112.61,112.62,112.45,112.5,11800.0,92.8754,92.8836,92.7434,92.7847,11800.0
2013-12-03 11:45:00,112.48,112.49,112.25,112.25,14300.0,92.7682,92.7764,92.5785,92.5785,14300.0
2013-12-03 11:50:00,112.25,112.28,112.19,112.24,26600.0,92.5785,92.6032,92.529,92.5702,26600.0
2013-12-03 11:55:00,112.26,112.37,112.25,112.36,11000.0,92.5867,92.6774,92.5785,92.6692,11000.0
2013-12-03 12:00:00,112.36,112.36,112.23,112.32,15700.0,92.6692,92.6692,92.562,92.6362,15700.0
2013-12-03 12:05:00,112.33,112.56,112.33,112.56,19700.0,92.6444,92.8341,92.6444,92.8341,19700.0
2013-12-03 12:10:00,112.56,112.56,112.44,112.48,8700.0,92.8341,92.8341,92.7352,92.7682,8700.0
2013-12-03 12:15:00,112.5,112.5,112.43,112.43,2900.0,92.7847,92.7847,92.7269,92.7269,2900.0
2013-12-03 12:20:00,112.43,112.59,112.43,112.55,8800.0,92.7269,92.8589,92.7269,92.8259,8800.0
2013-12-03 12:25:00,112.55,112.67,112.54,112.66,14300.0,92.8259,92.9249,92.8176,92.9166,14300.0
2013-12-03 12:30:00,112.63,112.68,112.59,112.68,6400.0,92.8919,92.9331,92.8589,92.9331,6400.0
2013-12-03 12:35:00,112.67,112.76,112.66,112.73,12900.0,92.9249,92.9991,92.9166,92.9743,12900.0
2013-12-03 12:40:00,112.73,112.73,112.64,112.64,4300.0,92.9743,92.9743,92.9001,92.9001,4300.0
2013-12-03 12:45:00,112.64,112.68,112.64,112.66,5300.0,92.9001,92.9331,92.9001,92.9166,5300.0
2013-12-03 12:50:00,112.65,112.8,112.64,112.7,46600.0,92.9084,93.0321,92.9001,92.9496,46600.0
2013-12-03 12:55:00,112.65,112.79,112.65,112.79,8600.0,92.9084,93.0238,92.9084,93.0238,8600.0
2013-12-03 13:00:00,112.78,112.83,112.64,112.64,10100.0,93.0156,93.0568,92.9001,92.9001,10100.0
2013-12-03 13:05:00,112.67,112.75,112.64,112.74,8300.0,92.9249,92.9908,92.9001,92.9826,8300.0
2013-12-03 13:10:00,112.74,112.74,112.63,112.65,5400.0,92.9826,92.9826,92.8919,92.9084,5400.0
2013-12-03 13:15:00,112.66,112.69,112.6,112.68,4800.0,92.9166,92.9414,92.8671,92.9331,4800.0
2013-12-03 13:20:00,112.69,112.7,112.52,112.52,4200.0,92.9414,92.9496,92.8011,92.8011,4200.0
2013-12-03 13:25:00,112.49,112.5,112.33,112.4,4900.0,92.7764,92.7847,92.6444,92.7022,4900.0
2013-12-03 13:30:00,112.44,112.48,112.37,112.48,13300.0,92.7352,92.7682,92.6774,92.7682,13300.0
2013-12-03 13:35:00,112.49,112.57,112.48,112.57,10600.0,92.7764,92.8424,92.7682,92.8424,10600.0
2013-12-03 13:40:00,112.57,112.65,112.56,112.58,13100.0,92.8424,92.9084,92.8341,92.8506,13100.0
2013-12-03 13:45:00,112.57,112.63,112.57,112.62,4900.0,92.8424,92.8919,92.8424,92.8836,4900.0
2013-12-03 13:50:00,112.62,112.68,112.57,112.62,17200.0,92.8836,92.9331,92.8424,92.8836,17200.0
2013-12-03 13:55:00,112.59,112.61,112.52,112.54,10200.0,92.8589,92.8754,92.8011,92.8176,10200.0
2013-12-03 14:00:00,112.52,112.52,112.4,112.4,11200.0,92.8011,92.8011,92.7022,92.7022,11200.0
2013-12-03 14:05:00,112.4,112.48,112.29,112.29,10800.0,92.7022,92.7682,92.6115,92.6115,10800.0
2013-12-03 14:10:00,112.29,112.41,112.29,112.31,8000.0,92.6115,92.7104,92.6115,92.628,8000.0
2013-12-03 14:15:00,112.32,112.32,112.18,112.21,12000.0,92.6362,92.6362,92.5207,92.5455,12000.0
2013-12-03 14:20:00,112.23,112.26,112.21,112.22,6700.0,92.562,92.5867,92.5455,92.5537,6700.0
2013-12-03 14:25:00,112.23,112.26,112.18,112.2,9600.0,92.562,92.5867,92.5207,92.5372,9600.0
2013-12-03 14:30:00,112.23,112.23,112.08,112.22,34500.0,92.562,92.562,92.4383,92.5537,34500.0
2013-12-03 14:35:00,112.22,112.43,112.22,112.4,11000.0,92.5537,92.7269,92.5537,92.7022,11000.0
2013-12-03 14:40:00,112.42,112.48,112.4,112.44,6500.0,92.7187,92.7682,92.7022,92.7352,6500.0
2013-12-03 14:45:00,112.47,112.52,112.47,112.51,12700.0,92.7599,92.8011,92.7599,92.7929,12700.0
2013-12-03 14:50:00,112.5,112.52,112.47,112.47,6300.0,92.7847,92.8011,92.7599,92.7599,6300.0
2013-12-03 14:55:00,112.47,112.51,112.41,112.51,9000.0,92.7599,92.7929,92.7104,92.7929,9000.0
2013-12-03 15:00:00,112.5,112.51,112.39,112.46,9800.0,92.7847,92.7929,92.6939,92.7517,9800.0
2013-12-03 15:05:00,112.48,112.53,112.46,112.46,17200.0,92.7682,92.8094,92.7517,92.7517,17200.0
2013-12-03 15:10:00,112.46,112.46,112.42,112.43,6000.0,92.7517,92.7517,92.7187,92.7269,6000.0
2013-12-03 15:15:00,112.42,112.45,112.39,112.41,12300.0,92.7187,92.7434,92.6939,92.7104,12300.0
2013-12-03 15:20:00,112.41,112.41,112.24,112.25,18200.0,92.7104,92.7104,92.5702,92.5785,18200.0
2013-12-03 15:25:00,112.27,112.31,112.24,112.31,17600.0,92.595,92.628,92.5702,92.628,17600.0
2013-12-03 15:30:00,112.31,112.43,112.31,112.42,19000.0,92.628,92.7269,92.628,92.7187,19000.0
2013-12-03 15:35:00,112.43,112.43,112.27,112.27,20900.0,92.7269,92.7269,92.595,92.595,20900.0
2013-12-03 15:40:00,112.27,112.27,112.15,112.24,28500.0,92.595,92.595,92.496,92.5702,28500.0
2013-12-03 15:45:00,112.23,112.51,112.23,112.5,37100.0,92.562,92.7929,92.562,92.7847,37100.0
2013-12-03 15:50:00,112.47,112.57,112.41,112.55,60100.0,92.7599,92.8424,92.7104,92.8259,60100.0
2013-12-03 15:55:00,112.53,112.61,112.51,112.54,69200.0,92.8094,92.8754,92.7929,92.8176,69200.0
2013-12-04 09:30:00,111.99,112.13,111.52,111.54,31700.0,92.364,92.4795,91.9764,91.9929,31700.0
2013-12-04 09:35:00,111.54,112.01,111.5,111.65,17800.0,91.9929,92.3805,91.9599,92.0836,17800.0
2013-12-04 09:40:00,111.65,111.74,111.41,111.5,12300.0,92.0836,92.1578,91.8857,91.9599,12300.0
2013-12-04 09:45:00,111.39,111.62,111.2,111.29,13900.0,91.8692,92.0589,91.7125,91.7867,13900.0
2013-12-04 09:50:00,111.2,111.21,110.95,111.18,17000.0,91.7125,91.7207,91.5063,91.696,17000.0
2013-12-04 09:55:00,111.2,111.43,111.05,111.35,15200.0,91.7125,91.9022,91.5888,91.8362,15200.0
2013-12-04 10:00:00,111.33,111.89,111.26,111.87,12600.0,91.8197,92.2816,91.762,92.2651,12600.0
2013-12-04 10:05:00,111.9,112.27,111.9,112.2,40200.0,92.2898,92.595,92.2898,92.5372,40200.0
2013-12-04 10:10:00,112.2,112.41,112.2,112.31,17200.0,92.5372,92.7104,92.5372,92.628,17200.0
2013-12-04 10:15:00,112.31,112.32,112.13,112.18,10800.0,92.628,92.6362,92.4795,92.5207,10800.0
2013-12-04 10:20:00,112.2,112.37,112.17,112.28,10900.0,92.5372,92.6774,92.5125,92.6032,10900.0
2013-12-04 10:25:00,112.28,112.6,112.26,112.59,17500.0,92.6032,92.8671,92.5867,92.8589,17500.0
2013-12-04 10:30:00,112.61,112.76,112.6,112.68,21400.0,92.8754,92.9991,92.8671,92.9331,21400.0
2013-12-04 10:35:00,112.68,112.73,112.52,112.52,16400.0,92.9331,92.9743,92.8011,92.8011,16400.0
2013-12-04 10:40:00,112.5,112.51,112.21,112.21,13700.0,92.7847,92.7929,92.5455,92.5455,13700.0
2013-12-04 10:45:00,112.22,112.42,112.17,112.37,9700.0,92.5537,92.7187,92.5125,92.6774,9700.0
2013-12-04 10:50:00,112.38,112.4,112.19,112.25,7000.0,92.6857,92.7022,92.529,92.5785,7000.0
2013-12-04 10:55:00,112.26,112.35,112.17,112.21,16000.0,92.5867,92.6609,92.5125,92.5455,16000.0
2013-12-04 11:00:00,112.25,112.28,112.06,112.06,17500.0,92.5785,92.6032,92.4218,92.4218,17500.0
2013-12-04 11:05:00,112.08,112.29,112.03,112.19,43200.0,92.4383,92.6115,92.397,92.529,43200.0
2013-12-04 11:10:00,112.17,112.17,112.0,112.0,12000.0,92.5125,92.5125,92.3723,92.3723,12000.0
2013-12-04 11:15:00,111.98,111.98,111.68,111.69,9300.0,92.3558,92.3558,92.1084,92.1166,9300.0
2013-12-04 11:20:00,111.69,111.77,111.65,111.65,14000.0,92.1166,92.1826,92.0836,92.0836,14000.0
2013-12-04 11:25:00,111.66,111.71,111.41,111.41,11500.0,92.0919,92.1331,91.8857,91.8857,11500.0
2013-12-04 11:30:00,111.44,111.58,111.39,111.55,13700.0,91.9104,92.0259,91.8692,92.0011,13700.0
2013-12-04 11:35:00,111.55,111.56,111.5,111.55,6000.0,92.0011,92.0094,91.9599,92.0011,6000.0
2013-12-04 11:40:00,111.55,111.55,111.44,111.53,13600.0,92.0011,92.0011,91.9104,91.9846,13600.0
2013-12-04 11:45:00,111.54,111.54,111.21,111.28,10400.0,91.9929,91.9929,91.7207,91.7785,10400.0
2013-12-04 11:50:00,111.26,111.34,111.21,111.29,14600.0,91.762,91.8279,91.7207,91.7867,14600.0
2013-12-04 11:55:00,111.3,111.48,111.29,111.33,5800.0,91.795,91.9434,91.7867,91.8197,5800.0
2013-12-04 12:00:00,111.36,111.36,111.04,111.04,13700.0,91.8444,91.8444,91.5805,91.5805,13700.0
2013-12-04 12:05:00,111.07,111.11,110.93,111.11,17500.0,91.6053,91.6382,91.4898,91.6382,17500.0
2013-12-04 12:10:00,111.12,111.14,110.77,110.79,7400.0,91.6465,91.663,91.3578,91.3743,7400.0
2013-12-04 12:15:00,110.81,110.84,110.61,110.66,17300.0,91.3908,91.4156,91.2259,91.2671,17300.0
2013-12-04 12:20:00,110.63,110.74,110.63,110.71,8600.0,91.2424,91.3331,91.2424,91.3083,8600.0
2013-12-04 12:25:00,110.71,110.71,110.44,110.46,23900.0,91.3083,91.3083,91.0857,91.1022,23900.0
2013-12-04 12:30:00,110.44,110.48,110.33,110.44,23200.0,91.0857,91.1187,90.9949,91.0857,23200.0
2013-12-04 12:35:00,110.45,110.48,110.23,110.26,27300.0,91.0939,91.1187,90.9125,90.9372,27300.0
2013-12-04 12:40:00,110.28,110.36,110.09,110.26,20800.0,90.9537,91.0197,90.797,90.9372,20800.0
2013-12-04 12:45:00,110.3,110.34,110.13,110.13,7500.0,90.9702,91.0032,90.83,90.83,7500.0
2013-12-04 12:50:00,110.15,110.51,110.12,110.49,16100.0,90.8465,91.1434,90.8217,91.1269,16100.0
2013-12-04 12:55:00,110.5,110.59,110.46,110.52,19800.0,91.1351,91.2094,91.1022,91.1516,19800.0
2013-12-04 13:00:00,110.52,110.6,110.44,110.57,11700.0,91.1516,91.2176,91.0857,91.1929,11700.0
2013-12-04 13:05:00,110.56,110.65,110.36,110.45,9000.0,91.1846,91.2589,91.0197,91.0939,9000.0
2013-12-04 13:10:00,110.44,110.45,110.32,110.4,16400.0,91.0857,91.0939,90.9867,91.0527,16400.0
2013-12-04 13:15:00,110.4,110.41,110.22,110.22,14900.0,91.0527,91.0609,90.9042,90.9042,14900.0
2013-12-04 13:20:00,110.22,110.23,109.9,109.95,20700.0,90.9042,90.9125,90.6403,90.6815,20700.0
2013-12-04 13:25:00,109.93,110.0,109.87,109.94,8800.0,90.665,90.7228,90.6156,90.6733,8800.0
2013-12-04 13:30:00,109.93,109.97,109.68,109.97,11900.0,90.665,90.698,90.4589,90.698,11900.0
2013-12-04 13:35:00,109.97,110.0,109.86,109.88,15600.0,90.698,90.7228,90.6073,90.6238,15600.0
2013-12-04 13:40:00,109.88,109.97,109.7,109.72,25400.0,90.6238,90.698,90.4753,90.4918,25400.0
2013-12-04 13:45:00,109.72,109.96,109.72,109.91,14800.0,90.4918,90.6898,90.4918,90.6485,14800.0
2013-12-04 13:50:00,109.87,109.89,109.73,109.83,27000.0,90.6156,90.6321,90.5001,90.5826,27000.0
2013-12-04 13:55:00,109.85,109.86,109.66,109.76,8800.0,90.5991,90.6073,90.4424,90.5248,8800.0
2013-12-04 14:00:00,109.74,109.95,109.72,109.95,42900.0,90.5083,90.6815,90.4918,90.6815,42900.0
2013-12-04 14:05:00,109.95,109.98,109.84,109.84,15500.0,90.6815,90.7063,90.5908,90.5908,15500.0
2013-12-04 14:10:00,109.84,110.02,109.81,109.93,18000.0,90.5908,90.7393,90.5661,90.665,18000.0
2013-12-04 14:15:00,109.97,110.1,109.93,110.1,18600.0,90.698,90.8052,90.665,90.8052,18600.0
2013-12-04 14:20:00,110.11,110.11,109.95,110.11,20800.0,90.8135,90.8135,90.6815,90.8135,20800.0
2013-12-04 14:25:00,110.11,110.2,109.98,110.0,21000.0,90.8135,90.8877,90.7063,90.7228,21000.0
2013-12-04 14:30:00,109.98,110.21,109.94,110.11,25000.0,90.7063,90.896,90.6733,90.8135,25000.0
2013-12-04 14:35:00,110.1,110.24,110.09,110.13,17900.0,90.8052,90.9207,90.797,90.83,17900.0
2013-12-04 14:40:00,110.13,110.22,110.12,110.22,19200.0,90.83,90.9042,90.8217,90.9042,19200.0
2013-12-04 14:45:00,110.22,110.22,109.95,110.06,21300.0,90.9042,90.9042,90.6815,90.7723,21300.0
2013-12-04 14:50:00,110.08,110.3,110.08,110.24,17800.0,90.7888,90.9702,90.7888,90.9207,17800.0
2013-12-04 14:55:00,110.26,110.6,110.26,110.6,35500.0,90.9372,91.2176,90.9372,91.2176,35500.0
2013-12-04 15:00:00,110.6,110.72,110.59,110.64,17900.0,91.2176,91.3166,91.2094,91.2506,17900.0
2013-12-04 15:05:00,110.65,110.69,110.58,110.63,12500.0,91.2589,91.2919,91.2011,91.2424,12500.0
2013-12-04 15:10:00,110.62,110.66,110.52,110.63,35900.0,91.2341,91.2671,91.1516,91.2424,35900.0
2013-12-04 15:15:00,110.64,110.89,110.61,110.87,34400.0,91.2506,91.4568,91.2259,91.4403,34400.0
2013-12-04 15:20:00,110.91,110.94,110.65,110.75,24300.0,91.4733,91.498,91.2589,91.3413,24300.0
2013-12-04 15:25:00,110.77,110.79,110.69,110.72,22700.0,91.3578,91.3743,91.2919,91.3166,22700.0
2013-12-04 15:30:00,110.7,110.72,110.55,110.66,29300.0,91.3001,91.3166,91.1764,91.2671,29300.0
2013-12-04 15:35:00,110.67,110.68,110.58,110.58,26700.0,91.2754,91.2836,91.2011,91.2011,26700.0
2013-12-04 15:40:00,110.57,110.68,110.54,110.62,42900.0,91.1929,91.2836,91.1681,91.2341,42900.0
2013-12-04 15:45:00,110.63,110.72,110.58,110.62,46000.0,91.2424,91.3166,91.2011,91.2341,46000.0
2013-12-04 15:50:00,110.61,110.61,110.46,110.51,58200.0,91.2259,91.2259,91.1022,91.1434,58200.0
2013-12-04 15:55:00,110.51,110.52,110.45,110.46,61200.0,91.1434,91.1516,91.0939,91.1022,61200.0
2013-12-05 09:30:00,110.08,110.41,110.04,110.19,24700.0,90.7888,91.0609,90.7558,90.8795,24700.0
2013-12-05 09:35:00,110.34,111.15,110.33,111.15,13000.0,91.0032,91.6712,90.9949,91.6712,13000.0
2013-12-05 09:40:00,111.17,111.17,110.56,110.7,14100.0,91.6877,91.6877,91.1846,91.3001,14100.0
2013-12-05 09:45:00,110.69,110.69,110.41,110.49,7700.0,91.2919,91.2919,91.0609,91.1269,7700.0
2013-12-05 09:50:00,110.42,110.43,110.09,110.22,25900.0,91.0692,91.0774,90.797,90.9042,25900.0
2013-12-05 09:55:00,110.22,110.34,110.17,110.33,15200.0,90.9042,91.0032,90.863,90.9949,15200.0
2013-12-05 10:00:00,110.29,110.79,110.29,110.71,17600.0,90.962,91.3743,90.962,91.3083,17600.0
2013-12-05 10:05:00,110.7,110.92,110.63,110.92,23900.0,91.3001,91.4815,91.2424,91.4815,23900.0
2013-12-05 10:10:00,110.92,111.02,110.87,110.99,22700.0,91.4815,91.564,91.4403,91.5393,22700.0
2013-12-05 10:15:00,111.03,111.05,110.85,110.92,14700.0,91.5723,91.5888,91.4238,91.4815,14700.0
2013-12-05 10:20:00,110.89,110.9,110.55,110.6,14100.0,91.4568,91.4651,91.1764,91.2176,14100.0
2013-12-05 10:25:00,110.55,110.55,110.38,110.42,9400.0,91.1764,91.1764,91.0362,91.0692,9400.0
2013-12-05 10:30:00,110.44,110.55,110.34,110.48,9800.0,91.0857,91.1764,91.0032,91.1187,9800.0
2013-12-05 10:35:00,110.45,110.49,110.35,110.37,11300.0,91.0939,91.1269,91.0114,91.0279,11300.0
2013-12-05 10:40:00,110.37,110.37,110.01,110.05,8000.0,91.0279,91.0279,90.731,90.764,8000.0
2013-12-05 10:45:00,110.06,110.06,109.87,109.89,15600.0,90.7723,90.7723,90.6156,90.6321,15600.0
2013-12-05 10:50:00,109.9,109.98,109.86,109.87,9700.0,90.6403,90.7063,90.6073,90.6156,9700.0
2013-12-05 10:55:00,109.88,109.99,109.85,109.95,10600.0,90.6238,90.7145,90.5991,90.6815,10600.0
2013-12-05 11:00:00,109.95,110.1,109.78,110.04,13700.0,90.6815,90.8052,90.5413,90.7558,13700.0
2013-12-05 11:05:00,110.04,110.08,109.93,109.93,8500.0,90.7558,90.7888,90.665,90.665,8500.0
2013-12-05 11:10:00,109.93,109.94,109.78,109.85,18000.0,90.665,90.6733,90.5413,90.5991,18000.0
2013-12-05 11:15:00,109.83,109.84,109.75,109.77,13300.0,90.5826,90.5908,90.5166,90.5331,13300.0
2013-12-05 11:20:00,109.79,109.84,109.75,109.75,8800.0,90.5496,90.5908,90.5166,90.5166,8800.0
2013-12-05 11:25:00,109.77,109.79,109.66,109.66,13200.0,90.5331,90.5496,90.4424,90.4424,13200.0
2013-12-05 11:30:00,109.67,109.79,109.66,109.75,8900.0,90.4506,90.5496,90.4424,90.5166,8900.0
2013-12-05 11:35:00,109.75,109.75,109.68,109.72,6600.0,90.5166,90.5166,90.4589,90.4918,6600.0
2013-12-05 11:40:00,109.73,109.74,109.62,109.66,7300.0,90.5001,90.5083,90.4094,90.4424,7300.0
2013-12-05 11:45:00,109.7,109.7,109.55,109.57,12800.0,90.4753,90.4753,90.3516,90.3681,12800.0
2013-12-05 11:50:00,109.55,109.72,109.55,109.65,28900.0,90.3516,90.4918,90.3516,90.4341,28900.0
2013-12-05 11:55:00,109.65,109.67,109.6,109.67,9500.0,90.4341,90.4506,90.3929,90.4506,9500.0
2013-12-05 12:00:00,109.68,110.04,109.68,110.04,6500.0,90.4589,90.7558,90.4589,90.7558,6500.0
2013-12-05 12:05:00,110.02,110.11,109.94,110.06,8700.0,90.7393,90.8135,90.6733,90.7723,8700.0
2013-12-05 12:10:00,110.06,110.19,110.05,110.18,9500.0,90.7723,90.8795,90.764,90.8712,9500.0
2013-12-05 12:15:00,110.21,110.22,110.13,110.16,7800.0,90.896,90.9042,90.83,90.8547,7800.0
2013-12-05 12:20:00,110.11,110.2,110.08,110.08,4700.0,90.8135,90.8877,90.7888,90.7888,4700.0
2013-12-05 12:25:00,110.06,110.12,110.06,110.1,6200.0,90.7723,90.8217,90.7723,90.8052,6200.0
2013-12-05 12:30:00,110.09,110.18,110.09,110.12,8000.0,90.797,90.8712,90.797,90.8217,8000.0
2013-12-05 12:35:00,110.13,110.23,110.13,110.22,7300.0,90.83,90.9125,90.83,90.9042,7300.0
2013-12-05 12:40:00,110.22,110.24,110.14,110.24,6600.0,90.9042,90.9207,90.8382,90.9207,6600.0
2013-12-05 12:45:00,110.24,110.36,110.23,110.26,6000.0,90.9207,91.0197,90.9125,90.9372,6000.0
2013-12-05 12:50:00,110.26,110.28,110.2,110.26,6500.0,90.9372,90.9537,90.8877,90.9372,6500.0
2013-12-05 12:55:00,110.25,110.3,110.24,110.27,7100.0,90.929,90.9702,90.9207,90.9455,7100.0
2013-12-05 13:00:00,110.28,110.3,110.19,110.29,6100.0,90.9537,90.9702,90.8795,90.962,6100.0
2013-12-05 13:05:00,110.29,110.43,110.29,110.4,7000.0,90.962,91.0774,90.962,91.0527,7000.0
2013-12-05 13:10:00,110.39,110.41,110.32,110.33,5300.0,91.0444,91.0609,90.9867,90.9949,5300.0
2013-12-05 13:15:00,110.33,110.34,110.25,110.29,15500.0,90.9949,91.0032,90.929,90.962,15500.0
2013-12-05 13:20:00,110.3,110.3,110.19,110.26,7500.0,90.9702,90.9702,90.8795,90.9372,7500.0
2013-12-05 13:25:00,110.25,110.25,110.09,110.16,8400.0,90.929,90.929,90.797,90.8547,8400.0
2013-12-05 13:30:00,110.17,110.21,110.16,110.16,6000.0,90.863,90.896,90.8547,90.8547,6000.0
2013-12-05 13:35:00,110.17,110.31,110.17,110.25,10600.0,90.863,90.9784,90.863,90.929,10600.0
2013-12-05 13:40:00,110.28,110.28,110.19,110.2,8100.0,90.9537,90.9537,90.8795,90.8877,8100.0
2013-12-05 13:45:00,110.22,110.24,110.19,110.23,4600.0,90.9042,90.9207,90.8795,90.9125,4600.0
2013-12-05 13:50:00,110.22,110.31,110.19,110.31,4900.0,90.9042,90.9784,90.8795,90.9784,4900.0
2013-12-05 13:55:00,110.31,110.31,110.25,110.25,9100.0,90.9784,90.9784,90.929,90.929,9100.0
2013-12-05 14:00:00,110.27,110.32,110.22,110.3,7200.0,90.9455,90.9867,90.9042,90.9702,7200.0
2013-12-05 14:05:00,110.32,110.37,110.32,110.32,7300.0,90.9867,91.0279,90.9867,90.9867,7300.0
2013-12-05 14:10:00,110.3,110.41,110.25,110.29,31200.0,90.9702,91.0609,90.929,90.962,31200.0
2013-12-05 14:15:00,110.29,110.29,110.16,110.2,7400.0,90.962,90.962,90.8547,90.8877,7400.0
2013-12-05 14:20:00,110.21,110.21,110.12,110.12,5800.0,90.896,90.896,90.8217,90.8217,5800.0
2013-12-05 14:25:00,110.14,110.18,110.09,110.18,10800.0,90.8382,90.8712,90.797,90.8712,10800.0
2013-12-05 14:30:00,110.19,110.25,110.11,110.11,7800.0,90.8795,90.929,90.8135,90.8135,7800.0
2013-12-05 14:35:00,110.09,110.16,110.09,110.16,4900.0,90.797,90.8547,90.797,90.8547,4900.0
2013-12-05 14:40:00,110.16,110.17,110.03,110.03,14800.0,90.8547,90.863,90.7475,90.7475,14800.0
2013-12-05 14:45:00,110.03,110.04,109.95,109.97,12000.0,90.7475,90.7558,90.6815,90.698,12000.0
2013-12-05 14:50:00,109.97,109.97,109.77,109.77,16300.0,90.698,90.698,90.5331,90.5331,16300.0
2013-12-05 14:55:00,109.77,109.85,109.77,109.84,8100.0,90.5331,90.5991,90.5331,90.5908,8100.0
2013-12-05 15:00:00,109.82,109.85,109.77,109.78,17000.0,90.5743,90.5991,90.5331,90.5413,17000.0
2013-12-05 15:05:00,109.79,109.79,109.67,109.74,13900.0,90.5496,90.5496,90.4506,90.5083,13900.0
2013-12-05 15:10:00,109.74,109.74,109.64,109.67,14600.0,90.5083,90.5083,90.4259,90.4506,14600.0
2013-12-05 15:15:00,109.67,109.67,109.56,109.58,19400.0,90.4506,90.4506,90.3599,90.3764,19400.0
2013-12-05 15:20:00,109.58,109.59,109.5,109.5,23300.0,90.3764,90.3846,90.3104,90.3104,23300.0
2013-12-05 15:25:00,109.51,109.6,109.51,109.55,12600.0,90.3186,90.3929,90.3186,90.3516,12600.0
2013-12-05 15:30:00,109.54,109.7,109.51,109.7,34100.0,90.3434,90.4753,90.3186,90.4753,34100.0
2013-12-05 15:35:00,109.69,109.81,109.69,109.7,40600.0,90.4671,90.5661,90.4671,90.4753,40600.0
2013-12-05 15:40:00,109.69,109.7,109.62,109.63,20100.0,90.4671,90.4753,90.4094,90.4176,20100.0
2013-12-05 15:45:00,109.62,109.62,109.51,109.51,32600.0,90.4094,90.4094,90.3186,90.3186,32600.0
2013-12-05 15:50:00,109.51,109.59,109.45,109.56,36800.0,90.3186,90.3846,90.2692,90.3599,36800.0
2013-12-05 15:55:00,109.56,109.56,109.43,109.55,63400.0,90.3599,90.3599,90.2527,90.3516,63400.0
2013-12-06 09:30:00,110.07,110.35,109.82,110.0,93400.0,90.7805,91.0114,90.5743,90.7228,93400.0
2013-12-06 09:35:00,110.02,110.09,109.76,109.81,33200.0,90.7393,90.797,90.5248,90.5661,33200.0
2013-12-06 09:40:00,109.81,110.0,109.79,109.82,19700.0,90.5661,90.7228,90.5496,90.5743,19700.0
2013-12-06 09:45:00,109.84,109.94,109.58,109.68,37600.0,90.5908,90.6733,90.3764,90.4589,37600.0
2013-12-06 09:50:00,109.68,110.03,109.59,109.88,33000.0,90.4589,90.7475,90.3846,90.6238,33000.0
2013-12-06 09:55:00,109.9,110.05,109.73,109.92,39400.0,90.6403,90.764,90.5001,90.6568,39400.0
2013-12-06 10:00:00,109.93,110.04,109.86,110.0,75200.0,90.665,90.7558,90.6073,90.7228,75200.0
2013-12-06 10:05:00,110.0,110.0,109.85,109.93,31400.0,90.7228,90.7228,90.5991,90.665,31400.0
2013-12-06 10:10:00,109.93,110.0,109.87,109.95,77100.0,90.665,90.7228,90.6156,90.6815,77100.0
2013-12-06 10:15:00,109.95,109.98,109.91,109.91,21400.0,90.6815,90.7063,90.6485,90.6485,21400.0
2013-12-06 10:20:00,109.92,109.97,109.89,109.94,52300.0,90.6568,90.698,90.6321,90.6733,52300.0
2013-12-06 10:25:00,109.94,109.97,109.83,109.83,27700.0,90.6733,90.698,90.5826,90.5826,27700.0
2013-12-06 10:30:00,109.84,109.89,109.78,109.86,18400.0,90.5908,90.6321,90.5413,90.6073,18400.0
2013-12-06 10:35:00,109.83,109.86,109.76,109.78,19000.0,90.5826,90.6073,90.5248,90.5413,19000.0
2013-12-06 10:40:00,109.78,109.84,109.65,109.65,25000.0,90.5413,90.5908,90.4341,90.4341,25000.0
2013-12-06 10:45:00,109.65,109.65,109.5,109.52,18100.0,90.4341,90.4341,90.3104,90.3269,18100.0
2013-12-06 10:50:00,109.49,109.66,109.48,109.57,20000.0,90.3021,90.4424,90.2939,90.3681,20000.0
2013-12-06 10:55:00,109.59,109.7,109.58,109.61,16800.0,90.3846,90.4753,90.3764,90.4011,16800.0
2013-12-06 11:00:00,109.61,109.73,109.56,109.72,22500.0,90.4011,90.5001,90.3599,90.4918,22500.0
2013-12-06 11:05:00,109.72,109.72,109.64,109.65,17500.0,90.4918,90.4918,90.4259,90.4341,17500.0
2013-12-06 11:10:00,109.65,109.65,109.51,109.61,24000.0,90.4341,90.4341,90.3186,90.4011,24000.0
2013-12-06 11:15:00,109.61,109.67,109.54,109.55,17100.0,90.4011,90.4506,90.3434,90.3516,17100.0
2013-12-06 11:20:00,109.55,109.55,109.43,109.49,26700.0,90.3516,90.3516,90.2527,90.3021,26700.0
2013-12-06 11:25:00,109.48,109.48,109.29,109.3,34200.0,90.2939,90.2939,90.1372,90.1454,34200.0
2013-12-06 11:30:00,109.33,109.36,109.3,109.31,28000.0,90.1702,90.1949,90.1454,90.1537,28000.0
2013-12-06 11:35:00,109.31,109.33,109.28,109.31,20000.0,90.1537,90.1702,90.129,90.1537,20000.0
2013-12-06 11:40:00,109.31,109.35,109.25,109.3,19200.0,90.1537,90.1867,90.1042,90.1454,19200.0
2013-12-06 11:45:00,109.3,109.32,109.26,109.26,12900.0,90.1454,90.1619,90.1125,90.1125,12900.0
2013-12-06 11:50:00,109.24,109.32,109.24,109.3,12600.0,90.096,90.1619,90.096,90.1454,12600.0
2013-12-06 11:55:00,109.3,109.32,109.27,109.31,31100.0,90.1454,90.1619,90.1207,90.1537,31100.0
2013-12-06 12:00:00,109.31,109.31,109.27,109.29,14800.0,90.1537,90.1537,90.1207,90.1372,14800.0
2013-12-06 12:05:00,109.29,109.31,109.28,109.3,8700.0,90.1372,90.1537,90.129,90.1454,8700.0
2013-12-06 12:10:00,109.28,109.33,109.26,109.31,16100.0,90.129,90.1702,90.1125,90.1537,16100.0
2013-12-06 12:15:00,109.3,109.48,109.3,109.48,10100.0,90.1454,90.2939,90.1454,90.2939,10100.0
2013-12-06 12:20:00,109.48,109.64,109.47,109.63,8200.0,90.2939,90.4259,90.2857,90.4176,8200.0
2013-12-06 12:25:00,109.65,109.75,109.65,109.75,9800.0,90.4341,90.5166,90.4341,90.5166,9800.0
2013-12-06 12:30:00,109.75,109.78,109.7,109.78,12900.0,90.5166,90.5413,90.4753,90.5413,12900.0
2013-12-06 12:35:00,109.78,109.84,109.77,109.8,22400.0,90.5413,90.5908,90.5331,90.5578,22400.0
2013-12-06 12:40:00,109.81,109.83,109.76,109.79,14900.0,90.5661,90.5826,90.5248,90.5496,14900.0
2013-12-06 12:45:00,109.8,109.8,109.68,109.73,13900.0,90.5578,90.5578,90.4589,90.5001,13900.0
2013-12-06 12:50:00,109.73,109.76,109.72,109.76,7700.0,90.5001,90.5248,90.4918,90.5248,7700.0
2013-12-06 12:55:00,109.75,109.78,109.74,109.76,13500.0,90.5166,90.5413,90.5083,90.5248,13500.0
2013-12-06 13:00:00,109.75,109.77,109.73,109.73,11400.0,90.5166,90.5331,90.5001,90.5001,11400.0
2013-12-06 13:05:00,109.72,109.73,109.62,109.62,30500.0,90.4918,90.5001,90.4094,90.4094,30500.0
2013-12-06 13:10:00,109.65,109.76,109.64,109.75,8300.0,90.4341,90.5248,90.4259,90.5166,8300.0
2013-12-06 13:15:00,109.75,109.76,109.68,109.68,39100.0,90.5166,90.5248,90.4589,90.4589,39100.0
2013-12-06 13:20:00,109.69,109.83,109.69,109.82,9700.0,90.4671,90.5826,90.4671,90.5743,9700.0
2013-12-06 13:25:00,109.83,109.94,109.83,109.9,12200.0,90.5826,90.6733,90.5826,90.6403,12200.0
2013-12-06 13:30:00,109.89,109.9,109.77,109.79,13700.0,90.6321,90.6403,90.5331,90.5496,13700.0
2013-12-06 13:35:00,109.81,109.85,109.72,109.75,15600.0,90.5661,90.5991,90.4918,90.5166,15600.0
2013-12-06 13:40:00,109.79,109.89,109.74,109.78,21000.0,90.5496,90.6321,90.5083,90.5413,21000.0
2013-12-06 13:45:00,109.78,109.85,109.77,109.79,11300.0,90.5413,90.5991,90.5331,90.5496,11300.0
2013-12-06 13:50:00,109.8,109.85,109.75,109.76,12600.0,90.5578,90.5991,90.5166,90.5248,12600.0
2013-12-06 13:55:00,109.77,109.8,109.75,109.76,8900.0,90.5331,90.5578,90.5166,90.5248,8900.0
2013-12-06 14:00:00,109.78,109.81,109.74,109.75,13800.0,90.5413,90.5661,90.5083,90.5166,13800.0
2013-12-06 14:05:00,109.76,109.9,109.76,109.9,10600.0,90.5248,90.6403,90.5248,90.6403,10600.0
2013-12-06 14:10:00,109.9,109.9,109.84,109.89,9300.0,90.6403,90.6403,90.5908,90.6321,9300.0
2013-12-06 14:15:00,109.9,109.9,109.85,109.9,12300.0,90.6403,90.6403,90.5991,90.6403,12300.0
2013-12-06 14:20:00,109.9,109.91,109.85,109.86,17800.0,90.6403,90.6485,90.5991,90.6073,17800.0
2013-12-06 14:25:00,109.86,109.91,109.86,109.89,7000.0,90.6073,90.6485,90.6073,90.6321,7000.0
2013-12-06 14:30:00,109.89,109.92,109.83,109.85,53300.0,90.6321,90.6568,90.5826,90.5991,53300.0
2013-12-06 14:35:00,109.84,109.84,109.78,109.79,12900.0,90.5908,90.5908,90.5413,90.5496,12900.0
2013-12-06 14:40:00,109.77,109.86,109.75,109.86,15400.0,90.5331,90.6073,90.5166,90.6073,15400.0
2013-12-06 14:45:00,109.87,109.91,109.86,109.9,23900.0,90.6156,90.6485,90.6073,90.6403,23900.0
2013-12-06 14:50:00,109.9,109.93,109.87,109.9,10300.0,90.6403,90.665,90.6156,90.6403,10300.0
2013-12-06 14:55:00,109.89,109.91,109.88,109.9,11900.0,90.6321,90.6485,90.6238,90.6403,11900.0
2013-12-06 15:00:00,109.89,109.92,109.87,109.91,9200.0,90.6321,90.6568,90.6156,90.6485,9200.0
2013-12-06 15:05:00,109.92,110.06,109.92,110.04,29400.0,90.6568,90.7723,90.6568,90.7558,29400.0
2013-12-06 15:10:00,110.05,110.07,109.97,109.97,20300.0,90.764,90.7805,90.698,90.698,20300.0
2013-12-06 15:15:00,109.96,110.01,109.95,109.98,12700.0,90.6898,90.731,90.6815,90.7063,12700.0
2013-12-06 15:20:00,109.99,110.01,109.98,110.0,14000.0,90.7145,90.731,90.7063,90.7228,14000.0
2013-12-06 15:25:00,110.0,110.01,109.98,109.98,11000.0,90.7228,90.731,90.7063,90.7063,11000.0
2013-12-06 15:30:00,110.0,110.01,109.97,110.01,30300.0,90.7228,90.731,90.698,90.731,30300.0
2013-12-06 15:35:00,110.01,110.01,109.94,109.99,31900.0,90.731,90.731,90.6733,90.7145,31900.0
2013-12-06 15:40:00,109.99,110.07,109.98,110.04,51400.0,90.7145,90.7805,90.7063,90.7558,51400.0
2013-12-06 15:45:00,110.04,110.1,110.01,110.08,26800.0,90.7558,90.8052,90.731,90.7888,26800.0
2013-12-06 15:50:00,110.09,110.27,110.08,110.27,27500.0,90.797,90.9455,90.7888,90.9455,27500.0
2013-12-06 15:55:00,110.27,110.3,110.2,110.26,57400.0,90.9455,90.9702,90.8877,90.9372,57400.0
2013-12-09 09:30:00,110.18,110.35,109.77,110.12,44300.0,90.8712,91.0114,90.5331,90.8217,44300.0
2013-12-09 09:35:00,110.1,110.1,109.7,109.85,23300.0,90.8052,90.8052,90.4753,90.5991,23300.0
2013-12-09 09:40:00,109.85,109.99,109.77,109.77,20900.0,90.5991,90.7145,90.5331,90.5331,20900.0
2013-12-09 09:45:00,109.82,109.82,109.51,109.52,21800.0,90.5743,90.5743,90.3186,90.3269,21800.0
2013-12-09 09:50:00,109.53,109.61,109.4,109.46,25100.0,90.3351,90.4011,90.2279,90.2774,25100.0
2013-12-09 09:55:00,109.45,109.83,109.38,109.74,26900.0,90.2692,90.5826,90.2114,90.5083,26900.0
2013-12-09 10:00:00,109.76,109.76,109.44,109.47,18000.0,90.5248,90.5248,90.2609,90.2857,18000.0
2013-12-09 10:05:00,109.5,109.56,109.36,109.49,25300.0,90.3104,90.3599,90.1949,90.3021,25300.0
2013-12-09 10:10:00,109.44,109.84,109.44,109.8,28300.0,90.2609,90.5908,90.2609,90.5578,28300.0
2013-12-09 10:15:00,109.78,109.8,109.66,109.67,16800.0,90.5413,90.5578,90.4424,90.4506,16800.0
2013-12-09 10:20:00,109.63,109.66,109.45,109.49,31800.0,90.4176,90.4424,90.2692,90.3021,31800.0
2013-12-09 10:25:00,109.49,109.51,109.44,109.44,18700.0,90.3021,90.3186,90.2609,90.2609,18700.0
2013-12-09 10:30:00,109.43,109.46,109.29,109.3,21500.0,90.2527,90.2774,90.1372,90.1454,21500.0
2013-12-09 10:35:00,109.28,109.29,109.18,109.27,26400.0,90.129,90.1372,90.0465,90.1207,26400.0
2013-12-09 10:40:00,109.27,109.27,109.2,109.21,20900.0,90.1207,90.1207,90.063,90.0712,20900.0
2013-12-09 10:45:00,109.2,109.27,109.16,109.27,35000.0,90.063,90.1207,90.03,90.1207,35000.0
2013-12-09 10:50:00,109.27,109.42,109.27,109.39,22200.0,90.1207,90.2444,90.1207,90.2197,22200.0
2013-12-09 10:55:00,109.39,109.55,109.39,109.55,21500.0,90.2197,90.3516,90.2197,90.3516,21500.0
2013-12-09 11:00:00,109.55,109.7,109.54,109.7,13100.0,90.3516,90.4753,90.3434,90.4753,13100.0
2013-12-09 11:05:00,109.67,109.95,109.66,109.93,18900.0,90.4506,90.6815,90.4424,90.665,18900.0
2013-12-09 11:10:00,109.95,110.0,109.88,109.98,39100.0,90.6815,90.7228,90.6238,90.7063,39100.0
2013-12-09 11:15:00,109.97,110.0,109.89,109.96,15800.0,90.698,90.7228,90.6321,90.6898,15800.0
2013-12-09 11:20:00,109.94,109.96,109.87,109.93,29000.0,90.6733,90.6898,90.6156,90.665,29000.0
2013-12-09 11:25:00,109.93,110.11,109.91,110.05,14800.0,90.665,90.8135,90.6485,90.764,14800.0
2013-12-09 11:30:00,110.06,110.1,110.0,110.07,9000.0,90.7723,90.8052,90.7228,90.7805,9000.0
2013-12-09 11:35:00,110.07,110.09,109.9,109.9,16200.0,90.7805,90.797,90.6403,90.6403,16200.0
2013-12-09 11:40:00,109.9,109.97,109.89,109.93,12500.0,90.6403,90.698,90.6321,90.665,12500.0
2013-12-09 11:45:00,109.95,110.02,109.89,109.93,29400.0,90.6815,90.7393,90.6321,90.665,29400.0
2013-12-09 11:50:00,109.93,109.95,109.8,109.8,10100.0,90.665,90.6815,90.5578,90.5578,10100.0
2013-12-09 11:55:00,109.8,109.95,109.79,109.88,11800.0,90.5578,90.6815,90.5496,90.6238,11800.0
2013-12-09 12:00:00,109.88,109.97,109.86,109.97,13900.0,90.6238,90.698,90.6073,90.698,13900.0
2013-12-09 12:05:00,109.95,109.97,109.86,109.89,17100.0,90.6815,90.698,90.6073,90.6321,17100.0
2013-12-09 12:10:00,109.89,109.93,109.81,109.86,11300.0,90.6321,90.665,90.5661,90.6073,11300.0
2013-12-09 12:15:00,109.88,109.9,109.79,109.79,8500.0,90.6238,90.6403,90.5496,90.5496,8500.0
2013-12-09 12:20:00,109.79,109.86,109.76,109.84,11800.0,90.5496,90.6073,90.5248,90.5908,11800.0
2013-12-09 12:25:00,109.82,109.85,109.73,109.75,8300.0,90.5743,90.5991,90.5001,90.5166,8300.0
2013-12-09 12:30:00,109.75,109.8,109.73,109.78,9100.0,90.5166,90.5578,90.5001,90.5413,9100.0
2013-12-09 12:35:00,109.8,109.94,109.77,109.94,9200.0,90.5578,90.6733,90.5331,90.6733,9200.0
2013-12-09 12:40:00,109.95,109.99,109.88,109.98,14000.0,90.6815,90.7145,90.6238,90.7063,14000.0
2013-12-09 12:45:00,109.96,110.01,109.94,109.95,9800.0,90.6898,90.731,90.6733,90.6815,9800.0
2013-12-09 12:50:00,109.95,109.99,109.93,109.99,11700.0,90.6815,90.7145,90.665,90.7145,11700.0
2013-12-09 12:55:00,109.98,110.0,109.95,109.98,12000.0,90.7063,90.7228,90.6815,90.7063,12000.0
2013-12-09 13:00:00,109.95,110.0,109.89,109.91,8300.0,90.6815,90.7228,90.6321,90.6485,8300.0
2013-12-09 13:05:00,109.93,109.93,109.79,109.86,7500.0,90.665,90.665,90.5496,90.6073,7500.0
2013-12-09 13:10:00,109.89,109.95,109.89,109.94,8900.0,90.6321,90.6815,90.6321,90.6733,8900.0
2013-12-09 13:15:00,109.91,109.96,109.89,109.96,5100.0,90.6485,90.6898,90.6321,90.6898,5100.0
2013-12-09 13:20:00,109.95,110.0,109.94,110.0,11600.0,90.6815,90.7228,90.6733,90.7228,11600.0
2013-12-09 13:25:00,109.99,110.0,109.98,110.0,12300.0,90.7145,90.7228,90.7063,90.7228,12300.0
2013-12-09 13:30:00,110.0,110.0,109.98,110.0,6200.0,90.7228,90.7228,90.7063,90.7228,6200.0
2013-12-09 13:35:00,110.0,110.0,109.98,110.0,14100.0,90.7228,90.7228,90.7063,90.7228,14100.0
2013-12-09 13:40:00,110.0,110.0,109.97,109.99,12700.0,90.7228,90.7228,90.698,90.7145,12700.0
2013-12-09 13:45:00,110.0,110.01,109.96,109.98,9200.0,90.7228,90.731,90.6898,90.7063,9200.0
2013-12-09 13:50:00,109.96,109.99,109.92,109.93,9900.0,90.6898,90.7145,90.6568,90.665,9900.0
2013-12-09 13:55:00,109.95,110.06,109.94,110.06,18400.0,90.6815,90.7723,90.6733,90.7723,18400.0
2013-12-09 14:00:00,110.04,110.04,109.99,109.99,20400.0,90.7558,90.7558,90.7145,90.7145,20400.0
2013-12-09 14:05:00,109.98,110.0,109.97,109.98,9400.0,90.7063,90.7228,90.698,90.7063,9400.0
2013-12-09 14:10:00,109.98,109.99,109.95,109.98,9000.0,90.7063,90.7145,90.6815,90.7063,9000.0
2013-12-09 14:15:00,109.99,110.0,109.9,109.91,8800.0,90.7145,90.7228,90.6403,90.6485,8800.0
2013-12-09 14:20:00,109.89,109.93,109.89,109.92,9700.0,90.6321,90.665,90.6321,90.6568,9700.0
2013-12-09 14:25:00,109.93,109.98,109.91,109.98,9900.0,90.665,90.7063,90.6485,90.7063,9900.0
2013-12-09 14:30:00,109.98,110.0,109.97,110.0,13800.0,90.7063,90.7228,90.698,90.7228,13800.0
2013-12-09 14:35:00,110.0,110.0,109.98,109.99,9400.0,90.7228,90.7228,90.7063,90.7145,9400.0
2013-12-09 14:40:00,109.98,110.0,109.95,109.99,12400.0,90.7063,90.7228,90.6815,90.7145,12400.0
2013-12-09 14:45:00,109.99,110.0,109.97,110.0,9800.0,90.7145,90.7228,90.698,90.7228,9800.0
2013-12-09 14:50:00,109.99,110.0,109.97,110.0,38600.0,90.7145,90.7228,90.698,90.7228,38600.0
2013-12-09 14:55:00,109.98,109.99,109.94,109.97,10600.0,90.7063,90.7145,90.6733,90.698,10600.0
2013-12-09 15:00:00,109.96,109.97,109.89,109.97,7200.0,90.6898,90.698,90.6321,90.698,7200.0
2013-12-09 15:05:00,109.96,109.98,109.92,109.96,11200.0,90.6898,90.7063,90.6568,90.6898,11200.0
2013-12-09 15:10:00,109.98,110.0,109.95,109.98,8500.0,90.7063,90.7228,90.6815,90.7063,8500.0
2013-12-09 15:15:00,109.99,110.0,109.95,109.99,12500.0,90.7145,90.7228,90.6815,90.7145,12500.0
2013-12-09 15:20:00,109.98,109.99,109.94,109.97,18300.0,90.7063,90.7145,90.6733,90.698,18300.0
2013-12-09 15:25:00,109.96,109.97,109.9,109.96,17400.0,90.6898,90.698,90.6403,90.6898,17400.0
2013-12-09 15:30:00,109.97,110.0,109.94,109.99,31600.0,90.698,90.7228,90.6733,90.7145,31600.0
2013-12-09 15:35:00,110.0,110.04,109.98,110.03,28400.0,90.7228,90.7558,90.7063,90.7475,28400.0
2013-12-09 15:40:00,110.02,110.05,109.99,110.05,45500.0,90.7393,90.764,90.7145,90.764,45500.0
2013-12-09 15:45:00,110.04,110.13,110.02,110.02,33600.0,90.7558,90.83,90.7393,90.7393,33600.0
2013-12-09 15:50:00,110.03,110.03,109.89,109.89,40200.0,90.7475,90.7475,90.6321,90.6321,40200.0
2013-12-09 15:55:00,109.89,109.95,109.84,109.94,87100.0,90.6321,90.6815,90.5908,90.6733,87100.0
2013-12-10 09:30:00,109.85,109.85,109.52,109.75,20500.0,90.5991,90.5991,90.3269,90.5166,20500.0
2013-12-10 09:35:00,109.83,110.16,109.75,110.11,38800.0,90.5826,90.8547,90.5166,90.8135,38800.0
2013-12-10 09:40:00,110.08,110.25,110.01,110.25,14600.0,90.7888,90.929,90.731,90.929,14600.0
2013-12-10 09:45:00,110.24,110.37,110.16,110.25,73900.0,90.9207,91.0279,90.8547,90.929,73900.0
2013-12-10 09:50:00,110.25,110.38,110.14,110.33,23200.0,90.929,91.0362,90.8382,90.9949,23200.0
2013-12-10 09:55:00,110.35,110.35,110.09,110.33,11700.0,91.0114,91.0114,90.797,90.9949,11700.0
2013-12-10 10:00:00,110.3,110.49,110.3,110.46,27000.0,90.9702,91.1269,90.9702,91.1022,27000.0
2013-12-10 10:05:00,110.46,110.5,110.37,110.48,20100.0,91.1022,91.1351,91.0279,91.1187,20100.0
2013-12-10 10:10:00,110.46,110.48,110.3,110.43,18200.0,91.1022,91.1187,90.9702,91.0774,18200.0
2013-12-10 10:15:00,110.43,110.48,110.34,110.34,14600.0,91.0774,91.1187,91.0032,91.0032,14600.0
2013-12-10 10:20:00,110.4,110.54,110.36,110.44,12900.0,91.0527,91.1681,91.0197,91.0857,12900.0
2013-12-10 10:25:00,110.48,110.5,110.4,110.46,22100.0,91.1187,91.1351,91.0527,91.1022,22100.0
2013-12-10 10:30:00,110.48,110.53,110.4,110.5,60100.0,91.1187,91.1599,91.0527,91.1351,60100.0
2013-12-10 10:35:00,110.5,110.51,110.44,110.44,19700.0,91.1351,91.1434,91.0857,91.0857,19700.0
2013-12-10 10:40:00,110.43,110.5,110.42,110.46,16500.0,91.0774,91.1351,91.0692,91.1022,16500.0
2013-12-10 10:45:00,110.45,110.49,110.36,110.44,11900.0,91.0939,91.1269,91.0197,91.0857,11900.0
2013-12-10 10:50:00,110.41,110.45,110.34,110.44,10600.0,91.0609,91.0939,91.0032,91.0857,10600.0
2013-12-10 10:55:00,110.45,110.49,110.31,110.34,10800.0,91.0939,91.1269,90.9784,91.0032,10800.0
2013-12-10 11:00:00,110.35,110.41,110.34,110.41,12400.0,91.0114,91.0609,91.0032,91.0609,12400.0
2013-12-10 11:05:00,110.38,110.38,110.26,110.35,10600.0,91.0362,91.0362,90.9372,91.0114,10600.0
2013-12-10 11:10:00,110.35,110.4,110.26,110.4,9300.0,91.0114,91.0527,90.9372,91.0527,9300.0
2013-12-10 11:15:00,110.4,110.43,110.38,110.43,8900.0,91.0527,91.0774,91.0362,91.0774,8900.0
2013-12-10 11:20:00,110.39,110.4,110.29,110.32,9300.0,91.0444,91.0527,90.962,90.9867,9300.0
2013-12-10 11:25:00,110.32,110.39,110.3,110.38,5800.0,90.9867,91.0444,90.9702,91.0362,5800.0
2013-12-10 11:30:00,110.37,110.38,110.15,110.2,10400.0,91.0279,91.0362,90.8465,90.8877,10400.0
2013-12-10 11:35:00,110.25,110.32,110.2,110.29,5500.0,90.929,90.9867,90.8877,90.962,5500.0
2013-12-10 11:40:00,110.28,110.28,110.19,110.19,6700.0,90.9537,90.9537,90.8795,90.8795,6700.0
2013-12-10 11:45:00,110.17,110.23,110.15,110.16,8100.0,90.863,90.9125,90.8465,90.8547,8100.0
2013-12-10 11:50:00,110.17,110.2,110.09,110.2,6900.0,90.863,90.8877,90.797,90.8877,6900.0
2013-12-10 11:55:00,110.19,110.19,110.1,110.13,7100.0,90.8795,90.8795,90.8052,90.83,7100.0
2013-12-10 12:00:00,110.15,110.16,110.1,110.15,6900.0,90.8465,90.8547,90.8052,90.8465,6900.0
2013-12-10 12:05:00,110.16,110.18,110.03,110.03,6800.0,90.8547,90.8712,90.7475,90.7475,6800.0
2013-12-10 12:10:00,110.05,110.18,110.04,110.18,6400.0,90.764,90.8712,90.7558,90.8712,6400.0
2013-12-10 12:15:00,110.15,110.22,110.12,110.13,5100.0,90.8465,90.9042,90.8217,90.83,5100.0
2013-12-10 12:20:00,110.16,110.21,110.13,110.21,6600.0,90.8547,90.896,90.83,90.896,6600.0
2013-12-10 12:25:00,110.2,110.25,110.19,110.19,5100.0,90.8877,90.929,90.8795,90.8795,5100.0
2013-12-10 12:30:00,110.21,110.22,110.14,110.16,5800.0,90.896,90.9042,90.8382,90.8547,5800.0
2013-12-10 12:35:00,110.16,110.17,110.06,110.07,17000.0,90.8547,90.863,90.7723,90.7805,17000.0
2013-12-10 12:40:00,110.05,110.06,109.98,110.0,14200.0,90.764,90.7723,90.7063,90.7228,14200.0
2013-12-10 12:45:00,110.0,110.02,109.96,110.01,8300.0,90.7228,90.7393,90.6898,90.731,8300.0
2013-12-10 12:50:00,110.02,110.05,109.98,110.0,14300.0,90.7393,90.764,90.7063,90.7228,14300.0
2013-12-10 12:55:00,110.01,110.13,110.01,110.13,15200.0,90.731,90.83,90.731,90.83,15200.0
2013-12-10 13:00:00,110.08,110.09,110.01,110.04,15600.0,90.7888,90.797,90.731,90.7558,15600.0
2013-12-10 13:05:00,110.02,110.03,109.98,109.99,11400.0,90.7393,90.7475,90.7063,90.7145,11400.0
2013-12-10 13:10:00,109.99,110.14,109.99,110.14,9600.0,90.7145,90.8382,90.7145,90.8382,9600.0
2013-12-10 13:15:00,110.14,110.15,110.05,110.06,9300.0,90.8382,90.8465,90.764,90.7723,9300.0
2013-12-10 13:20:00,110.06,110.07,109.96,110.01,12300.0,90.7723,90.7805,90.6898,90.731,12300.0
2013-12-10 13:25:00,110.01,110.05,109.96,109.96,7000.0,90.731,90.764,90.6898,90.6898,7000.0
2013-12-10 13:30:00,109.97,110.02,109.95,110.02,6900.0,90.698,90.7393,90.6815,90.7393,6900.0
2013-12-10 13:35:00,110.01,110.02,109.97,110.01,12200.0,90.731,90.7393,90.698,90.731,12200.0
2013-12-10 13:40:00,110.01,110.04,110.01,110.01,6700.0,90.731,90.7558,90.731,90.731,6700.0
2013-12-10 13:45:00,110.02,110.17,110.02,110.14,11000.0,90.7393,90.863,90.7393,90.8382,11000.0
2013-12-10 13:50:00,110.14,110.17,110.1,110.1,9600.0,90.8382,90.863,90.8052,90.8052,9600.0
2013-12-10 13:55:00,110.08,110.08,109.98,110.02,16800.0,90.7888,90.7888,90.7063,90.7393,16800.0
2013-12-10 14:00:00,110.03,110.07,109.98,110.06,27100.0,90.7475,90.7805,90.7063,90.7723,27100.0
2013-12-10 14:05:00,110.07,110.22,110.03,110.21,43200.0,90.7805,90.9042,90.7475,90.896,43200.0
2013-12-10 14:10:00,110.2,110.2,110.06,110.09,7100.0,90.8877,90.8877,90.7723,90.797,7100.0
2013-12-10 14:15:00,110.09,110.1,110.0,110.03,13900.0,90.797,90.8052,90.7228,90.7475,13900.0
2013-12-10 14:20:00,110.03,110.04,109.98,109.99,13600.0,90.7475,90.7558,90.7063,90.7145,13600.0
2013-12-10 14:25:00,109.99,110.05,109.97,110.05,9500.0,90.7145,90.764,90.698,90.764,9500.0
2013-12-10 14:30:00,110.05,110.08,110.01,110.02,9100.0,90.764,90.7888,90.731,90.7393,9100.0
2013-12-10 14:35:00,110.02,110.05,109.99,110.05,10100.0,90.7393,90.764,90.7145,90.764,10100.0
2013-12-10 14:40:00,110.06,110.09,110.02,110.07,12500.0,90.7723,90.797,90.7393,90.7805,12500.0
2013-12-10 14:45:00,110.08,110.08,110.0,110.02,9700.0,90.7888,90.7888,90.7228,90.7393,9700.0
2013-12-10 14:50:00,110.01,110.03,109.96,110.03,12500.0,90.731,90.7475,90.6898,90.7475,12500.0
2013-12-10 14:55:00,110.03,110.12,110.03,110.11,11200.0,90.7475,90.8217,90.7475,90.8135,11200.0
2013-12-10 15:00:00,110.12,110.26,110.12,110.26,14600.0,90.8217,90.9372,90.8217,90.9372,14600.0
2013-12-10 15:05:00,110.25,110.33,110.25,110.31,15200.0,90.929,90.9949,90.929,90.9784,15200.0
2013-12-10 15:10:00,110.31,110.31,110.25,110.27,10400.0,90.9784,90.9784,90.929,90.9455,10400.0
2013-12-10 15:15:00,110.27,110.27,110.09,110.09,8500.0,90.9455,90.9455,90.797,90.797,8500.0
2013-12-10 15:20:00,110.09,110.23,110.09,110.2,14300.0,90.797,90.9125,90.797,90.8877,14300.0
2013-12-10 15:25:00,110.2,110.31,110.2,110.24,19700.0,90.8877,90.9784,90.8877,90.9207,19700.0
2013-12-10 15:30:00,110.25,110.27,110.22,110.23,18900.0,90.929,90.9455,90.9042,90.9125,18900.0
2013-12-10 15:35:00,110.23,110.23,110.18,110.19,20900.0,90.9125,90.9125,90.8712,90.8795,20900.0
2013-12-10 15:40:00,110.2,110.25,110.17,110.17,17200.0,90.8877,90.929,90.863,90.863,17200.0
2013-12-10 15:45:00,110.17,110.18,110.14,110.17,31700.0,90.863,90.8712,90.8382,90.863,31700.0
2013-12-10 15:50:00,110.16,110.18,110.11,110.14,33000.0,90.8547,90.8712,90.8135,90.8382,33000.0
2013-12-10 15:55:00,110.15,110.17,110.11,110.12,56600.0,90.8465,90.863,90.8135,90.8217,56600.0
2013-12-11 09:30:00,110.29,110.5,110.25,110.38,48600.0,90.962,91.1351,90.929,91.0362,48600.0
2013-12-11 09:35:00,110.46,110.46,110.0,110.03,23400.0,91.1022,91.1022,90.7228,90.7475,23400.0
2013-12-11 09:40:00,110.01,110.1,109.9,110.1,13000.0,90.731,90.8052,90.6403,90.8052,13000.0
2013-12-11 09:45:00,110.06,110.13,109.78,109.97,14500.0,90.7723,90.83,90.5413,90.698,14500.0
2013-12-11 09:50:00,109.9,109.97,109.69,109.94,32300.0,90.6403,90.698,90.4671,90.6733,32300.0
2013-12-11 09:55:00,109.96,110.16,109.89,110.09,23600.0,90.6898,90.8547,90.6321,90.797,23600.0
2013-12-11 10:00:00,110.04,110.08,109.84,109.86,17800.0,90.7558,90.7888,90.5908,90.6073,17800.0
2013-12-11 10:05:00,109.86,109.93,109.6,109.71,21800.0,90.6073,90.665,90.3929,90.4836,21800.0
2013-12-11 10:10:00,109.71,109.77,109.62,109.62,17200.0,90.4836,90.5331,90.4094,90.4094,17200.0
2013-12-11 10:15:00,109.6,109.64,109.4,109.4,25400.0,90.3929,90.4259,90.2279,90.2279,25400.0
2013-12-11 10:20:00,109.4,109.57,109.31,109.4,23500.0,90.2279,90.3681,90.1537,90.2279,23500.0
2013-12-11 10:25:00,109.46,109.46,109.13,109.15,11800.0,90.2774,90.2774,90.0052,90.0217,11800.0
2013-12-11 10:30:00,109.16,109.33,109.15,109.33,23700.0,90.03,90.1702,90.0217,90.1702,23700.0
2013-12-11 10:35:00,109.33,109.42,109.3,109.35,13400.0,90.1702,90.2444,90.1454,90.1867,13400.0
2013-12-11 10:40:00,109.31,109.59,109.3,109.44,43200.0,90.1537,90.3846,90.1454,90.2609,43200.0
2013-12-11 10:45:00,109.44,109.5,109.31,109.5,15300.0,90.2609,90.3104,90.1537,90.3104,15300.0
2013-12-11 10:50:00,109.5,109.53,109.4,109.44,14800.0,90.3104,90.3351,90.2279,90.2609,14800.0
2013-12-11 10:55:00,109.4,109.46,109.32,109.42,13000.0,90.2279,90.2774,90.1619,90.2444,13000.0
2013-12-11 11:00:00,109.4,109.42,109.3,109.32,8300.0,90.2279,90.2444,90.1454,90.1619,8300.0
2013-12-11 11:05:00,109.32,109.33,109.19,109.27,13500.0,90.1619,90.1702,90.0547,90.1207,13500.0
2013-12-11 11:10:00,109.28,109.33,109.17,109.19,14700.0,90.129,90.1702,90.0382,90.0547,14700.0
2013-12-11 11:15:00,109.19,109.22,109.05,109.1,23500.0,90.0547,90.0795,89.9393,89.9805,23500.0
2013-12-11 11:20:00,109.13,109.15,108.94,109.0,19700.0,90.0052,90.0217,89.8485,89.898,19700.0
2013-12-11 11:25:00,109.0,109.16,108.98,109.02,13300.0,89.898,90.03,89.8815,89.9145,13300.0
2013-12-11 11:30:00,109.02,109.04,108.82,108.97,15000.0,89.9145,89.931,89.7496,89.8733,15000.0
2013-12-11 11:35:00,108.95,108.98,108.79,108.83,30100.0,89.8568,89.8815,89.7248,89.7578,30100.0
2013-12-11 11:40:00,108.83,108.85,108.67,108.68,28400.0,89.7578,89.7743,89.6259,89.6341,28400.0
2013-12-11 11:45:00,108.68,108.68,108.55,108.62,17100.0,89.6341,89.6341,89.5269,89.5846,17100.0
2013-12-11 11:50:00,108.62,108.64,108.46,108.46,30700.0,89.5846,89.6011,89.4527,89.4527,30700.0
2013-12-11 11:55:00,108.45,108.59,108.44,108.59,23800.0,89.4444,89.5599,89.4362,89.5599,23800.0
2013-12-11 12:00:00,108.59,108.59,108.35,108.35,23300.0,89.5599,89.5599,89.3619,89.3619,23300.0
2013-12-11 12:05:00,108.35,108.39,108.18,108.19,41700.0,89.3619,89.3949,89.2217,89.23,41700.0
2013-12-11 12:10:00,108.23,108.25,108.11,108.12,44700.0,89.263,89.2795,89.164,89.1722,44700.0
2013-12-11 12:15:00,108.12,108.13,108.01,108.09,44800.0,89.1722,89.1805,89.0815,89.1475,44800.0
2013-12-11 12:20:00,108.1,108.14,107.92,107.95,30400.0,89.1557,89.1887,89.0073,89.032,30400.0
2013-12-11 12:25:00,107.95,108.14,107.93,108.04,48900.0,89.032,89.1887,89.0155,89.1063,48900.0
2013-12-11 12:30:00,108.04,108.21,108.02,108.21,53100.0,89.1063,89.2465,89.0898,89.2465,53100.0
2013-12-11 12:35:00,108.22,108.28,108.2,108.24,18200.0,89.2547,89.3042,89.2382,89.2712,18200.0
2013-12-11 12:40:00,108.25,108.25,108.13,108.14,24700.0,89.2795,89.2795,89.1805,89.1887,24700.0
2013-12-11 12:45:00,108.14,108.17,108.11,108.14,19200.0,89.1887,89.2135,89.164,89.1887,19200.0
2013-12-11 12:50:00,108.15,108.2,108.06,108.15,19300.0,89.197,89.2382,89.1228,89.197,19300.0
2013-12-11 12:55:00,108.14,108.18,108.07,108.15,11700.0,89.1887,89.2217,89.131,89.197,11700.0
2013-12-11 13:00:00,108.14,108.44,108.14,108.37,18600.0,89.1887,89.4362,89.1887,89.3784,18600.0
2013-12-11 13:05:00,108.37,108.43,108.36,108.41,11000.0,89.3784,89.4279,89.3702,89.4114,11000.0
2013-12-11 13:10:00,108.42,108.5,108.4,108.4,11700.0,89.4197,89.4856,89.4032,89.4032,11700.0
2013-12-11 13:15:00,108.41,108.45,108.39,108.41,12800.0,89.4114,89.4444,89.3949,89.4114,12800.0
2013-12-11 13:20:00,108.41,108.42,108.35,108.35,9400.0,89.4114,89.4197,89.3619,89.3619,9400.0
2013-12-11 13:25:00,108.35,108.35,108.13,108.15,18500.0,89.3619,89.3619,89.1805,89.197,18500.0
2013-12-11 13:30:00,108.15,108.3,108.15,108.3,11200.0,89.197,89.3207,89.197,89.3207,11200.0
2013-12-11 13:35:00,108.3,108.43,108.3,108.39,21800.0,89.3207,89.4279,89.3207,89.3949,21800.0
2013-12-11 13:40:00,108.38,108.59,108.38,108.57,43600.0,89.3867,89.5599,89.3867,89.5434,43600.0
2013-12-11 13:45:00,108.58,108.59,108.41,108.5,19700.0,89.5516,89.5599,89.4114,89.4856,19700.0
2013-12-11 13:50:00,108.52,108.52,108.46,108.47,11300.0,89.5021,89.5021,89.4527,89.4609,11300.0
2013-12-11 13:55:00,108.47,108.57,108.47,108.54,11100.0,89.4609,89.5434,89.4609,89.5186,11100.0
2013-12-11 14:00:00,108.57,108.58,108.52,108.54,20000.0,89.5434,89.5516,89.5021,89.5186,20000.0
2013-12-11 14:05:00,108.55,108.57,108.46,108.5,19800.0,89.5269,89.5434,89.4527,89.4856,19800.0
2013-12-11 14:10:00,108.48,108.49,108.27,108.3,13900.0,89.4691,89.4774,89.296,89.3207,13900.0
2013-12-11 14:15:00,108.29,108.29,108.13,108.15,26500.0,89.3124,89.3124,89.1805,89.197,26500.0
2013-12-11 14:20:00,108.16,108.24,108.12,108.24,17200.0,89.2052,89.2712,89.1722,89.2712,17200.0
2013-12-11 14:25:00,108.25,108.26,108.15,108.24,12900.0,89.2795,89.2877,89.197,89.2712,12900.0
2013-12-11 14:30:00,108.25,108.26,108.15,108.22,13500.0,89.2795,89.2877,89.197,89.2547,13500.0
2013-12-11 14:35:00,108.23,108.23,108.12,108.16,16100.0,89.263,89.263,89.1722,89.2052,16100.0
2013-12-11 14:40:00,108.16,108.17,108.1,108.14,42300.0,89.2052,89.2135,89.1557,89.1887,42300.0
2013-12-11 14:45:00,108.14,108.28,108.13,108.18,25500.0,89.1887,89.3042,89.1805,89.2217,25500.0
2013-12-11 14:50:00,108.18,108.19,108.08,108.11,26000.0,89.2217,89.23,89.1392,89.164,26000.0
2013-12-11 14:55:00,108.11,108.11,107.98,108.0,20900.0,89.164,89.164,89.0568,89.0733,20900.0
2013-12-11 15:00:00,108.0,108.0,107.86,107.89,24200.0,89.0733,89.0733,88.9578,88.9825,24200.0
2013-12-11 15:05:00,107.89,107.98,107.82,107.87,27300.0,88.9825,89.0568,88.9248,88.9661,27300.0
2013-12-11 15:10:00,107.9,107.9,107.73,107.78,37600.0,88.9908,88.9908,88.8506,88.8918,37600.0
2013-12-11 15:15:00,107.79,107.8,107.55,107.57,50000.0,88.9001,88.9083,88.7021,88.7186,50000.0
2013-12-11 15:20:00,107.58,107.68,107.5,107.68,35800.0,88.7269,88.8093,88.6609,88.8093,35800.0
2013-12-11 15:25:00,107.69,107.72,107.65,107.7,53500.0,88.8176,88.8423,88.7846,88.8258,53500.0
2013-12-11 15:30:00,107.71,107.83,107.67,107.74,32700.0,88.8341,88.9331,88.8011,88.8588,32700.0
2013-12-11 15:35:00,107.75,107.77,107.58,107.61,33300.0,88.8671,88.8836,88.7269,88.7516,33300.0
2013-12-11 15:40:00,107.61,107.65,107.4,107.41,59600.0,88.7516,88.7846,88.5784,88.5867,59600.0
2013-12-11 15:45:00,107.41,107.43,107.22,107.24,117400.0,88.5867,88.6032,88.43,88.4465,117400.0
2013-12-11 15:50:00,107.25,107.45,107.24,107.41,120900.0,88.4547,88.6197,88.4465,88.5867,120900.0
2013-12-11 15:55:00,107.4,107.6,107.38,107.51,79600.0,88.5784,88.7434,88.5619,88.6691,79600.0
2013-12-12 09:30:00,107.65,107.9,107.5,107.78,26800.0,88.7846,88.9908,88.6609,88.8918,26800.0
2013-12-12 09:35:00,107.84,108.3,107.79,108.25,16600.0,88.9413,89.3207,88.9001,89.2795,16600.0
2013-12-12 09:40:00,108.24,108.24,107.82,108.17,20000.0,89.2712,89.2712,88.9248,89.2135,20000.0
2013-12-12 09:45:00,108.18,108.2,107.73,107.87,20900.0,89.2217,89.2382,88.8506,88.9661,20900.0
2013-12-12 09:50:00,107.81,108.09,107.41,108.01,52200.0,88.9166,89.1475,88.5867,89.0815,52200.0
2013-12-12 09:55:00,108.01,108.18,107.89,108.11,18500.0,89.0815,89.2217,88.9825,89.164,18500.0
2013-12-12 10:00:00,108.07,108.24,107.92,108.24,18200.0,89.131,89.2712,89.0073,89.2712,18200.0
2013-12-12 10:05:00,108.24,108.31,108.18,108.31,16800.0,89.2712,89.3289,89.2217,89.3289,16800.0
2013-12-12 10:10:00,108.28,108.3,107.96,108.05,55900.0,89.3042,89.3207,89.0403,89.1145,55900.0
2013-12-12 10:15:00,108.11,108.11,107.83,107.88,20300.0,89.164,89.164,88.9331,88.9743,20300.0
2013-12-12 10:20:00,107.87,108.0,107.78,107.98,15900.0,88.9661,89.0733,88.8918,89.0568,15900.0
2013-12-12 10:25:00,107.99,108.0,107.9,107.97,21500.0,89.065,89.0733,88.9908,89.0485,21500.0
2013-12-12 10:30:00,107.94,107.96,107.81,107.89,29300.0,89.0238,89.0403,88.9166,88.9825,29300.0
2013-12-12 10:35:00,107.9,107.97,107.82,107.93,13300.0,88.9908,89.0485,88.9248,89.0155,13300.0
2013-12-12 10:40:00,107.94,107.94,107.82,107.87,35100.0,89.0238,89.0238,88.9248,88.9661,35100.0
2013-12-12 10:45:00,107.87,107.87,107.67,107.67,16000.0,88.9661,88.9661,88.8011,88.8011,16000.0
2013-12-12 10:50:00,107.66,107.75,107.48,107.67,87200.0,88.7929,88.8671,88.6444,88.8011,87200.0
2013-12-12 10:55:00,107.68,107.72,107.39,107.57,38000.0,88.8093,88.8423,88.5702,88.7186,38000.0
2013-12-12 11:00:00,107.59,107.63,107.3,107.54,46400.0,88.7351,88.7681,88.4959,88.6939,46400.0
2013-12-12 11:05:00,107.54,107.62,107.36,107.59,42200.0,88.6939,88.7599,88.5454,88.7351,42200.0
2013-12-12 11:10:00,107.58,107.62,107.32,107.53,55700.0,88.7269,88.7599,88.5124,88.6856,55700.0
2013-12-12 11:15:00,107.55,107.8,107.53,107.79,20600.0,88.7021,88.9083,88.6856,88.9001,20600.0
2013-12-12 11:20:00,107.8,107.88,107.65,107.72,19100.0,88.9083,88.9743,88.7846,88.8423,19100.0
2013-12-12 11:25:00,107.72,107.72,107.52,107.7,23800.0,88.8423,88.8423,88.6774,88.8258,23800.0
2013-12-12 11:30:00,107.7,107.79,107.62,107.71,15800.0,88.8258,88.9001,88.7599,88.8341,15800.0
2013-12-12 11:35:00,107.67,107.78,107.64,107.76,10200.0,88.8011,88.8918,88.7764,88.8753,10200.0
2013-12-12 11:40:00,107.76,107.76,107.53,107.66,28500.0,88.8753,88.8753,88.6856,88.7929,28500.0
2013-12-12 11:45:00,107.66,107.85,107.63,107.85,14400.0,88.7929,88.9496,88.7681,88.9496,14400.0
2013-12-12 11:50:00,107.85,107.98,107.82,107.98,14300.0,88.9496,89.0568,88.9248,89.0568,14300.0
2013-12-12 11:55:00,107.97,108.01,107.78,107.78,11200.0,89.0485,89.0815,88.8918,88.8918,11200.0
2013-12-12 12:00:00,107.79,107.79,107.63,107.7,11200.0,88.9001,88.9001,88.7681,88.8258,11200.0
2013-12-12 12:05:00,107.7,107.82,107.69,107.74,12500.0,88.8258,88.9248,88.8176,88.8588,12500.0
2013-12-12 12:10:00,107.74,107.83,107.71,107.73,11600.0,88.8588,88.9331,88.8341,88.8506,11600.0
2013-12-12 12:15:00,107.7,107.78,107.66,107.78,19900.0,88.8258,88.8918,88.7929,88.8918,19900.0
2013-12-12 12:20:00,107.77,107.81,107.21,107.57,82000.0,88.8836,88.9166,88.4217,88.7186,82000.0
2013-12-12 12:25:00,107.57,107.75,107.56,107.75,20800.0,88.7186,88.8671,88.7104,88.8671,20800.0
2013-12-12 12:30:00,107.74,107.76,107.6,107.7,13800.0,88.8588,88.8753,88.7434,88.8258,13800.0
2013-12-12 12:35:00,107.7,107.84,107.7,107.72,11500.0,88.8258,88.9413,88.8258,88.8423,11500.0
2013-12-12 12:40:00,107.73,107.73,107.47,107.57,36300.0,88.8506,88.8506,88.6361,88.7186,36300.0
2013-12-12 12:45:00,107.62,107.81,107.62,107.8,9600.0,88.7599,88.9166,88.7599,88.9083,9600.0
2013-12-12 12:50:00,107.77,107.84,107.63,107.74,17200.0,88.8836,88.9413,88.7681,88.8588,17200.0
2013-12-12 12:55:00,107.75,107.84,107.74,107.8,10200.0,88.8671,88.9413,88.8588,88.9083,10200.0
2013-12-12 13:00:00,107.84,107.93,107.8,107.89,16500.0,88.9413,89.0155,88.9083,88.9825,16500.0
2013-12-12 13:05:00,107.9,107.92,107.79,107.86,13600.0,88.9908,89.0073,88.9001,88.9578,13600.0
2013-12-12 13:10:00,107.85,107.91,107.85,107.91,12600.0,88.9496,88.999,88.9496,88.999,12600.0
2013-12-12 13:15:00,107.9,108.07,107.89,108.07,13700.0,88.9908,89.131,88.9825,89.131,13700.0
2013-12-12 13:20:00,108.07,108.07,107.93,107.93,11100.0,89.131,89.131,89.0155,89.0155,11100.0
2013-12-12 13:25:00,107.93,107.93,107.79,107.87,10200.0,89.0155,89.0155,88.9001,88.9661,10200.0
2013-12-12 13:30:00,107.88,107.9,107.84,107.9,14800.0,88.9743,88.9908,88.9413,88.9908,14800.0
2013-12-12 13:35:00,107.89,107.98,107.64,107.91,42400.0,88.9825,89.0568,88.7764,88.999,42400.0
2013-12-12 13:40:00,107.93,108.08,107.89,108.06,12900.0,89.0155,89.1392,88.9825,89.1228,12900.0
2013-12-12 13:45:00,108.07,108.18,108.06,108.08,14200.0,89.131,89.2217,89.1228,89.1392,14200.0
2013-12-12 13:50:00,108.08,108.15,107.8,107.95,34600.0,89.1392,89.197,88.9083,89.032,34600.0
2013-12-12 13:55:00,107.96,107.99,107.86,107.95,11900.0,89.0403,89.065,88.9578,89.032,11900.0
2013-12-12 14:00:00,107.95,108.11,107.95,108.11,15800.0,89.032,89.164,89.032,89.164,15800.0
2013-12-12 14:05:00,108.07,108.2,108.0,108.2,13600.0,89.131,89.2382,89.0733,89.2382,13600.0
2013-12-12 14:10:00,108.2,108.21,107.97,108.03,33900.0,89.2382,89.2465,89.0485,89.098,33900.0
2013-12-12 14:15:00,108.03,108.11,108.0,108.07,15900.0,89.098,89.164,89.0733,89.131,15900.0
2013-12-12 14:20:00,108.07,108.1,107.97,108.08,10900.0,89.131,89.1557,89.0485,89.1392,10900.0
2013-12-12 14:25:00,108.08,108.17,107.84,107.95,37400.0,89.1392,89.2135,88.9413,89.032,37400.0
2013-12-12 14:30:00,107.96,108.1,107.95,108.0,14700.0,89.0403,89.1557,89.032,89.0733,14700.0
2013-12-12 14:35:00,108.0,108.01,107.94,107.98,12800.0,89.0733,89.0815,89.0238,89.0568,12800.0
2013-12-12 14:40:00,107.98,108.1,107.84,107.97,28700.0,89.0568,89.1557,88.9413,89.0485,28700.0
2013-12-12 14:45:00,107.97,108.01,107.89,107.91,11100.0,89.0485,89.0815,88.9825,88.999,11100.0
2013-12-12 14:50:00,107.91,108.13,107.91,108.1,12700.0,88.999,89.1805,88.999,89.1557,12700.0
2013-12-12 14:55:00,108.08,108.23,108.08,108.17,16300.0,89.1392,89.263,89.1392,89.2135,16300.0
2013-12-12 15:00:00,108.18,108.18,108.04,108.05,13100.0,89.2217,89.2217,89.1063,89.1145,13100.0
2013-12-12 15:05:00,108.04,108.04,107.84,107.85,25600.0,89.1063,89.1063,88.9413,88.9496,25600.0
2013-12-12 15:10:00,107.89,108.01,107.86,107.92,48300.0,88.9825,89.0815,88.9578,89.0073,48300.0
2013-12-12 15:15:00,107.93,108.07,107.9,107.95,25400.0,89.0155,89.131,88.9908,89.032,25400.0
2013-12-12 15:20:00,107.97,108.09,107.96,108.09,28900.0,89.0485,89.1475,89.0403,89.1475,28900.0
2013-12-12 15:25:00,108.07,108.16,108.02,108.12,30000.0,89.131,89.2052,89.0898,89.1722,30000.0
2013-12-12 15:30:00,108.12,108.15,108.1,108.15,32700.0,89.1722,89.197,89.1557,89.197,32700.0
2013-12-12 15:35:00,108.15,108.19,108.15,108.19,45900.0,89.197,89.23,89.197,89.23,45900.0
2013-12-12 15:40:00,108.18,108.27,108.18,108.21,67100.0,89.2217,89.296,89.2217,89.2465,67100.0
2013-12-12 15:45:00,108.21,108.21,108.06,108.06,69800.0,89.2465,89.2465,89.1228,89.1228,69800.0
2013-12-12 15:50:00,108.05,108.07,107.98,108.02,67100.0,89.1145,89.131,89.0568,89.0898,67100.0
2013-12-12 15:55:00,108.01,108.04,107.94,108.03,120500.0,89.0815,89.1063,89.0238,89.098,120500.0
2013-12-13 09:30:00,108.16,108.6,107.79,108.58,26300.0,89.2052,89.5681,88.9001,89.5516,26300.0
2013-12-13 09:35:00,108.43,108.7,108.27,108.55,15300.0,89.4279,89.6506,89.296,89.5269,15300.0
2013-12-13 09:40:00,108.51,108.69,108.5,108.59,11600.0,89.4939,89.6423,89.4856,89.5599,11600.0
2013-12-13 09:45:00,108.57,108.59,108.31,108.44,10800.0,89.5434,89.5599,89.3289,89.4362,10800.0
2013-12-13 09:50:00,108.54,108.54,108.33,108.37,8600.0,89.5186,89.5186,89.3454,89.3784,8600.0
2013-12-13 09:55:00,108.28,108.5,108.25,108.41,15500.0,89.3042,89.4856,89.2795,89.4114,15500.0
2013-12-13 10:00:00,108.41,108.53,108.29,108.42,14400.0,89.4114,89.5104,89.3124,89.4197,14400.0
2013-12-13 10:05:00,108.4,108.45,108.31,108.32,9600.0,89.4032,89.4444,89.3289,89.3372,9600.0
2013-12-13 10:10:00,108.36,108.41,108.25,108.26,11500.0,89.3702,89.4114,89.2795,89.2877,11500.0
2013-12-13 10:15:00,108.26,108.4,108.22,108.33,13700.0,89.2877,89.4032,89.2547,89.3454,13700.0
2013-12-13 10:20:00,108.33,108.33,108.18,108.26,9500.0,89.3454,89.3454,89.2217,89.2877,9500.0
2013-12-13 10:25:00,108.26,108.33,108.2,108.32,9500.0,89.2877,89.3454,89.2382,89.3372,9500.0
2013-12-13 10:30:00,108.3,108.33,108.24,108.28,10000.0,89.3207,89.3454,89.2712,89.3042,10000.0
2013-12-13 10:35:00,108.29,108.39,108.22,108.29,8500.0,89.3124,89.3949,89.2547,89.3124,8500.0
2013-12-13 10:40:00,108.28,108.3,108.11,108.15,6000.0,89.3042,89.3207,89.164,89.197,6000.0
2013-12-13 10:45:00,108.15,108.23,108.13,108.17,6900.0,89.197,89.263,89.1805,89.2135,6900.0
2013-12-13 10:50:00,108.18,108.3,108.12,108.27,6900.0,89.2217,89.3207,89.1722,89.296,6900.0
2013-12-13 10:55:00,108.3,108.36,108.22,108.29,8000.0,89.3207,89.3702,89.2547,89.3124,8000.0
2013-12-13 11:00:00,108.29,108.41,108.23,108.26,8300.0,89.3124,89.4114,89.263,89.2877,8300.0
2013-12-13 11:05:00,108.31,108.36,108.18,108.26,15800.0,89.3289,89.3702,89.2217,89.2877,15800.0
2013-12-13 11:10:00,108.27,108.36,108.22,108.35,7600.0,89.296,89.3702,89.2547,89.3619,7600.0
2013-12-13 11:15:00,108.34,108.54,108.34,108.52,5900.0,89.3537,89.5186,89.3537,89.5021,5900.0
2013-12-13 11:20:00,108.54,108.54,108.39,108.39,9700.0,89.5186,89.5186,89.3949,89.3949,9700.0
2013-12-13 11:25:00,108.42,108.47,108.37,108.37,7800.0,89.4197,89.4609,89.3784,89.3784,7800.0
2013-12-13 11:30:00,108.34,108.42,108.3,108.36,9000.0,89.3537,89.4197,89.3207,89.3702,9000.0
2013-12-13 11:35:00,108.36,108.4,108.29,108.38,6300.0,89.3702,89.4032,89.3124,89.3867,6300.0
2013-12-13 11:40:00,108.41,108.46,108.39,108.44,13000.0,89.4114,89.4527,89.3949,89.4362,13000.0
2013-12-13 11:45:00,108.44,108.46,108.34,108.4,9600.0,89.4362,89.4527,89.3537,89.4032,9600.0
2013-12-13 11:50:00,108.41,108.41,108.36,108.36,6200.0,89.4114,89.4114,89.3702,89.3702,6200.0
2013-12-13 11:55:00,108.37,108.43,108.29,108.4,9200.0,89.3784,89.4279,89.3124,89.4032,9200.0
2013-12-13 12:00:00,108.43,108.45,108.33,108.33,7000.0,89.4279,89.4444,89.3454,89.3454,7000.0
2013-12-13 12:05:00,108.34,108.39,108.29,108.39,3200.0,89.3537,89.3949,89.3124,89.3949,3200.0
2013-12-13 12:10:00,108.34,108.44,108.34,108.44,4500.0,89.3537,89.4362,89.3537,89.4362,4500.0
2013-12-13 12:15:00,108.43,108.51,108.39,108.51,9200.0,89.4279,89.4939,89.3949,89.4939,9200.0
2013-12-13 12:20:00,108.51,108.58,108.43,108.47,5700.0,89.4939,89.5516,89.4279,89.4609,5700.0
2013-12-13 12:25:00,108.52,108.61,108.49,108.61,4100.0,89.5021,89.5764,89.4774,89.5764,4100.0
2013-12-13 12:30:00,108.63,108.66,108.56,108.56,3400.0,89.5929,89.6176,89.5351,89.5351,3400.0
2013-12-13 12:35:00,108.61,108.65,108.6,108.64,2500.0,89.5764,89.6094,89.5681,89.6011,2500.0
2013-12-13 12:40:00,108.63,108.67,108.61,108.64,5800.0,89.5929,89.6259,89.5764,89.6011,5800.0
2013-12-13 12:45:00,108.64,108.66,108.61,108.63,3700.0,89.6011,89.6176,89.5764,89.5929,3700.0
2013-12-13 12:50:00,108.6,108.62,108.54,108.54,5300.0,89.5681,89.5846,89.5186,89.5186,5300.0
2013-12-13 12:55:00,108.57,108.61,108.55,108.61,13800.0,89.5434,89.5764,89.5269,89.5764,13800.0
2013-12-13 13:00:00,108.61,108.64,108.59,108.64,5900.0,89.5764,89.6011,89.5599,89.6011,5900.0
2013-12-13 13:05:00,108.65,108.69,108.62,108.67,9100.0,89.6094,89.6423,89.5846,89.6259,9100.0
2013-12-13 13:10:00,108.69,108.76,108.62,108.65,23700.0,89.6423,89.7001,89.5846,89.6094,23700.0
2013-12-13 13:15:00,108.62,108.67,108.6,108.67,5000.0,89.5846,89.6259,89.5681,89.6259,5000.0
2013-12-13 13:20:00,108.67,108.67,108.61,108.61,5000.0,89.6259,89.6259,89.5764,89.5764,5000.0
2013-12-13 13:25:00,108.61,108.72,108.6,108.72,9400.0,89.5764,89.6671,89.5681,89.6671,9400.0
2013-12-13 13:30:00,108.72,108.79,108.72,108.79,5800.0,89.6671,89.7248,89.6671,89.7248,5800.0
2013-12-13 13:35:00,108.79,108.84,108.78,108.8,10800.0,89.7248,89.7661,89.7166,89.7331,10800.0
2013-12-13 13:40:00,108.79,108.89,108.79,108.85,10000.0,89.7248,89.8073,89.7248,89.7743,10000.0
2013-12-13 13:45:00,108.84,108.88,108.83,108.88,5500.0,89.7661,89.7991,89.7578,89.7991,5500.0
2013-12-13 13:50:00,108.88,108.9,108.86,108.88,5500.0,89.7991,89.8155,89.7826,89.7991,5500.0
2013-12-13 13:55:00,108.88,108.88,108.83,108.86,13100.0,89.7991,89.7991,89.7578,89.7826,13100.0
2013-12-13 14:00:00,108.84,108.9,108.76,108.76,20000.0,89.7661,89.8155,89.7001,89.7001,20000.0
2013-12-13 14:05:00,108.75,108.75,108.55,108.55,12000.0,89.6918,89.6918,89.5269,89.5269,12000.0
2013-12-13 14:10:00,108.55,108.57,108.41,108.46,8600.0,89.5269,89.5434,89.4114,89.4527,8600.0
2013-12-13 14:15:00,108.47,108.51,108.42,108.47,12600.0,89.4609,89.4939,89.4197,89.4609,12600.0
2013-12-13 14:20:00,108.46,108.52,108.46,108.5,10800.0,89.4527,89.5021,89.4527,89.4856,10800.0
2013-12-13 14:25:00,108.48,108.57,108.48,108.48,13600.0,89.4691,89.5434,89.4691,89.4691,13600.0
2013-12-13 14:30:00,108.48,108.58,108.48,108.57,27300.0,89.4691,89.5516,89.4691,89.5434,27300.0
2013-12-13 14:35:00,108.58,108.6,108.5,108.5,13100.0,89.5516,89.5681,89.4856,89.4856,13100.0
2013-12-13 14:40:00,108.5,108.56,108.5,108.51,4900.0,89.4856,89.5351,89.4856,89.4939,4900.0
2013-12-13 14:45:00,108.52,108.76,108.52,108.76,22400.0,89.5021,89.7001,89.5021,89.7001,22400.0
2013-12-13 14:50:00,108.75,108.9,108.73,108.89,15500.0,89.6918,89.8155,89.6753,89.8073,15500.0
2013-12-13 14:55:00,108.89,108.98,108.87,108.97,16900.0,89.8073,89.8815,89.7908,89.8733,16900.0
2013-12-13 15:00:00,108.97,109.03,108.97,109.01,30600.0,89.8733,89.9228,89.8733,89.9063,30600.0
2013-12-13 15:05:00,109.02,109.11,108.99,109.11,30300.0,89.9145,89.9887,89.8898,89.9887,30300.0
2013-12-13 15:10:00,109.1,109.11,109.01,109.09,18100.0,89.9805,89.9887,89.9063,89.9722,18100.0
2013-12-13 15:15:00,109.08,109.13,109.06,109.1,15500.0,89.964,90.0052,89.9475,89.9805,15500.0
2013-12-13 15:20:00,109.08,109.11,109.05,109.09,17100.0,89.964,89.9887,89.9393,89.9722,17100.0
2013-12-13 15:25:00,109.1,109.25,109.08,109.21,25700.0,89.9805,90.1042,89.964,90.0712,25700.0
2013-12-13 15:30:00,109.21,109.24,109.17,109.18,28900.0,90.0712,90.096,90.0382,90.0465,28900.0
2013-12-13 15:35:00,109.18,109.21,109.0,109.02,30100.0,90.0465,90.0712,89.898,89.9145,30100.0
2013-12-13 15:40:00,109.0,109.13,109.0,109.13,25700.0,89.898,90.0052,89.898,90.0052,25700.0
2013-12-13 15:45:00,109.13,109.13,109.04,109.04,26600.0,90.0052,90.0052,89.931,89.931,26600.0
2013-12-13 15:50:00,109.05,109.07,108.94,108.97,35500.0,89.9393,89.9558,89.8485,89.8733,35500.0
2013-12-13 15:55:00,108.97,109.01,108.9,108.93,55800.0,89.8733,89.9063,89.8155,89.8403,55800.0
2013-12-16 09:30:00,108.96,109.16,108.86,109.02,50000.0,89.865,90.03,89.7826,89.9145,50000.0
2013-12-16 09:35:00,109.02,109.62,109.01,109.38,35900.0,89.9145,90.4094,89.9063,90.2114,35900.0
2013-12-16 09:40:00,109.45,109.73,109.45,109.57,30400.0,90.2692,90.5001,90.2692,90.3681,30400.0
2013-12-16 09:45:00,109.55,109.8,109.47,109.48,27900.0,90.3516,90.5578,90.2857,90.2939,27900.0
2013-12-16 09:50:00,109.51,109.62,109.05,109.21,28700.0,90.3186,90.4094,89.9393,90.0712,28700.0
2013-12-16 09:55:00,109.18,109.21,109.05,109.13,16900.0,90.0465,90.0712,89.9393,90.0052,16900.0
2013-12-16 10:00:00,109.14,109.22,108.8,108.87,40500.0,90.0135,90.0795,89.7331,89.7908,40500.0
2013-12-16 10:05:00,108.87,108.89,108.73,108.81,16500.0,89.7908,89.8073,89.6753,89.7413,16500.0
2013-12-16 10:10:00,108.81,108.89,108.61,108.67,32900.0,89.7413,89.8073,89.5764,89.6259,32900.0
2013-12-16 10:15:00,108.67,108.77,108.61,108.64,28600.0,89.6259,89.7083,89.5764,89.6011,28600.0
2013-12-16 10:20:00,108.64,108.8,108.6,108.7,17700.0,89.6011,89.7331,89.5681,89.6506,17700.0
2013-12-16 10:25:00,108.68,108.72,108.65,108.68,22200.0,89.6341,89.6671,89.6094,89.6341,22200.0
2013-12-16 10:30:00,108.7,108.7,108.5,108.51,19400.0,89.6506,89.6506,89.4856,89.4939,19400.0
2013-12-16 10:35:00,108.51,108.56,108.48,108.51,11200.0,89.4939,89.5351,89.4691,89.4939,11200.0
2013-12-16 10:40:00,108.54,108.57,108.41,108.52,34400.0,89.5186,89.5434,89.4114,89.5021,34400.0
2013-12-16 10:45:00,108.53,108.57,108.5,108.52,15000.0,89.5104,89.5434,89.4856,89.5021,15000.0
2013-12-16 10:50:00,108.52,108.56,108.48,108.54,19900.0,89.5021,89.5351,89.4691,89.5186,19900.0
2013-12-16 10:55:00,108.54,108.54,108.44,108.51,12300.0,89.5186,89.5186,89.4362,89.4939,12300.0
2013-12-16 11:00:00,108.51,108.55,108.45,108.53,15500.0,89.4939,89.5269,89.4444,89.5104,15500.0
2013-12-16 11:05:00,108.51,108.53,108.45,108.5,11000.0,89.4939,89.5104,89.4444,89.4856,11000.0
2013-12-16 11:10:00,108.5,108.73,108.5,108.7,16700.0,89.4856,89.6753,89.4856,89.6506,16700.0
2013-12-16 11:15:00,108.73,108.73,108.66,108.69,10000.0,89.6753,89.6753,89.6176,89.6423,10000.0
2013-12-16 11:20:00,108.68,108.78,108.67,108.71,15900.0,89.6341,89.7166,89.6259,89.6588,15900.0
2013-12-16 11:25:00,108.74,108.74,108.61,108.72,14200.0,89.6836,89.6836,89.5764,89.6671,14200.0
2013-12-16 11:30:00,108.71,108.77,108.65,108.77,11500.0,89.6588,89.7083,89.6094,89.7083,11500.0
2013-12-16 11:35:00,108.76,108.76,108.61,108.69,12300.0,89.7001,89.7001,89.5764,89.6423,12300.0
2013-12-16 11:40:00,108.71,108.85,108.69,108.84,8300.0,89.6588,89.7743,89.6423,89.7661,8300.0
2013-12-16 11:45:00,108.86,108.94,108.83,108.87,14000.0,89.7826,89.8485,89.7578,89.7908,14000.0
2013-12-16 11:50:00,108.87,108.9,108.81,108.88,15800.0,89.7908,89.8155,89.7413,89.7991,15800.0
2013-12-16 11:55:00,108.87,108.99,108.84,108.97,14100.0,89.7908,89.8898,89.7661,89.8733,14100.0
2013-12-16 12:00:00,108.98,109.03,108.92,108.96,12700.0,89.8815,89.9228,89.832,89.865,12700.0
2013-12-16 12:05:00,108.93,109.06,108.89,109.03,10400.0,89.8403,89.9475,89.8073,89.9228,10400.0
2013-12-16 12:10:00,109.05,109.07,109.01,109.01,15300.0,89.9393,89.9558,89.9063,89.9063,15300.0
2013-12-16 12:15:00,109.01,109.13,109.01,109.07,10000.0,89.9063,90.0052,89.9063,89.9558,10000.0
2013-12-16 12:20:00,109.07,109.16,109.07,109.16,8800.0,89.9558,90.03,89.9558,90.03,8800.0
2013-12-16 12:25:00,109.16,109.24,109.08,109.13,11300.0,90.03,90.096,89.964,90.0052,11300.0
2013-12-16 12:30:00,109.16,109.23,109.13,109.21,7600.0,90.03,90.0877,90.0052,90.0712,7600.0
2013-12-16 12:35:00,109.22,109.37,109.21,109.37,14700.0,90.0795,90.2032,90.0712,90.2032,14700.0
2013-12-16 12:40:00,109.38,109.44,109.29,109.3,13400.0,90.2114,90.2609,90.1372,90.1454,13400.0
2013-12-16 12:45:00,109.3,109.3,109.19,109.2,7800.0,90.1454,90.1454,90.0547,90.063,7800.0
2013-12-16 12:50:00,109.19,109.32,109.17,109.25,15300.0,90.0547,90.1619,90.0382,90.1042,15300.0
2013-12-16 12:55:00,109.21,109.27,109.2,109.22,11100.0,90.0712,90.1207,90.063,90.0795,11100.0
2013-12-16 13:00:00,109.23,109.25,109.15,109.2,8200.0,90.0877,90.1042,90.0217,90.063,8200.0
2013-12-16 13:05:00,109.2,109.2,109.09,109.19,9800.0,90.063,90.063,89.9722,90.0547,9800.0
2013-12-16 13:10:00,109.18,109.21,109.13,109.14,6800.0,90.0465,90.0712,90.0052,90.0135,6800.0
2013-12-16 13:15:00,109.14,109.18,109.13,109.17,7600.0,90.0135,90.0465,90.0052,90.0382,7600.0
2013-12-16 13:20:00,109.17,109.17,109.07,109.16,10600.0,90.0382,90.0382,89.9558,90.03,10600.0
2013-12-16 13:25:00,109.18,109.27,109.18,109.27,6500.0,90.0465,90.1207,90.0465,90.1207,6500.0
2013-12-16 13:30:00,109.25,109.27,109.22,109.22,10500.0,90.1042,90.1207,90.0795,90.0795,10500.0
2013-12-16 13:35:00,109.23,109.25,109.19,109.2,4700.0,90.0877,90.1042,90.0547,90.063,4700.0
2013-12-16 13:40:00,109.18,109.26,109.13,109.26,8900.0,90.0465,90.1125,90.0052,90.1125,8900.0
2013-12-16 13:45:00,109.26,109.32,109.2,109.32,7300.0,90.1125,90.1619,90.063,90.1619,7300.0
2013-12-16 13:50:00,109.33,109.51,109.33,109.51,9100.0,90.1702,90.3186,90.1702,90.3186,9100.0
2013-12-16 13:55:00,109.52,109.61,109.51,109.58,9900.0,90.3269,90.4011,90.3186,90.3764,9900.0
2013-12-16 14:00:00,109.57,109.71,109.57,109.7,13200.0,90.3681,90.4836,90.3681,90.4753,13200.0
2013-12-16 14:05:00,109.7,109.82,109.69,109.81,17500.0,90.4753,90.5743,90.4671,90.5661,17500.0
2013-12-16 14:10:00,109.81,109.95,109.81,109.95,19200.0,90.5661,90.6815,90.5661,90.6815,19200.0
2013-12-16 14:15:00,109.94,110.0,109.9,109.91,51600.0,90.6733,90.7228,90.6403,90.6485,51600.0
2013-12-16 14:20:00,109.91,109.94,109.89,109.91,44900.0,90.6485,90.6733,90.6321,90.6485,44900.0
2013-12-16 14:25:00,109.9,109.96,109.89,109.92,15100.0,90.6403,90.6898,90.6321,90.6568,15100.0
2013-12-16 14:30:00,109.92,109.95,109.84,109.85,18600.0,90.6568,90.6815,90.5908,90.5991,18600.0
2013-12-16 14:35:00,109.86,109.88,109.84,109.85,13000.0,90.6073,90.6238,90.5908,90.5991,13000.0
2013-12-16 14:40:00,109.85,109.93,109.84,109.91,12600.0,90.5991,90.665,90.5908,90.6485,12600.0
2013-12-16 14:45:00,109.91,109.96,109.91,109.93,12500.0,90.6485,90.6898,90.6485,90.665,12500.0
2013-12-16 14:50:00,109.92,109.98,109.9,109.92,17000.0,90.6568,90.7063,90.6403,90.6568,17000.0
2013-12-16 14:55:00,109.92,109.97,109.9,109.97,19700.0,90.6568,90.698,90.6403,90.698,19700.0
2013-12-16 15:00:00,109.96,109.96,109.94,109.96,21500.0,90.6898,90.6898,90.6733,90.6898,21500.0
2013-12-16 15:05:00,109.95,109.98,109.95,109.97,15800.0,90.6815,90.7063,90.6815,90.698,15800.0
2013-12-16 15:10:00,109.95,109.97,109.94,109.96,16500.0,90.6815,90.698,90.6733,90.6898,16500.0
2013-12-16 15:15:00,109.97,109.97,109.94,109.95,21600.0,90.698,90.698,90.6733,90.6815,21600.0
2013-12-16 15:20:00,109.95,109.95,109.79,109.79,26900.0,90.6815,90.6815,90.5496,90.5496,26900.0
2013-12-16 15:25:00,109.78,109.81,109.75,109.81,18600.0,90.5413,90.5661,90.5166,90.5661,18600.0
2013-12-16 15:30:00,109.8,109.8,109.71,109.71,21000.0,90.5578,90.5578,90.4836,90.4836,21000.0
2013-12-16 15:35:00,109.71,109.74,109.7,109.73,26000.0,90.4836,90.5083,90.4753,90.5001,26000.0
2013-12-16 15:40:00,109.73,109.82,109.72,109.82,31200.0,90.5001,90.5743,90.4918,90.5743,31200.0
2013-12-16 15:45:00,109.8,109.81,109.76,109.81,68700.0,90.5578,90.5661,90.5248,90.5661,68700.0
2013-12-16 15:50:00,109.81,109.81,109.69,109.71,56500.0,90.5661,90.5661,90.4671,90.4836,56500.0
2013-12-16 15:55:00,109.71,109.72,109.64,109.67,72500.0,90.4836,90.4918,90.4259,90.4506,72500.0
2013-12-17 09:30:00,109.82,110.14,109.75,109.91,37300.0,90.5743,90.8382,90.5166,90.6485,37300.0
2013-12-17 09:35:00,110.01,110.01,109.75,109.75,16800.0,90.731,90.731,90.5166,90.5166,16800.0
2013-12-17 09:40:00,109.82,109.83,109.54,109.76,9800.0,90.5743,90.5826,90.3434,90.5248,9800.0
2013-12-17 09:45:00,109.7,109.77,109.58,109.69,23700.0,90.4753,90.5331,90.3764,90.4671,23700.0
2013-12-17 09:50:00,109.69,109.81,109.61,109.73,21300.0,90.4671,90.5661,90.4011,90.5001,21300.0
2013-12-17 09:55:00,109.73,110.07,109.7,110.06,20900.0,90.5001,90.7805,90.4753,90.7723,20900.0
2013-12-17 10:00:00,109.98,110.08,109.81,109.81,21600.0,90.7063,90.7888,90.5661,90.5661,21600.0
2013-12-17 10:05:00,109.86,109.97,109.66,109.7,49000.0,90.6073,90.698,90.4424,90.4753,49000.0
2013-12-17 10:10:00,109.73,109.89,109.71,109.83,18500.0,90.5001,90.6321,90.4836,90.5826,18500.0
2013-12-17 10:15:00,109.83,109.86,109.67,109.85,28700.0,90.5826,90.6073,90.4506,90.5991,28700.0
2013-12-17 10:20:00,109.85,109.85,109.64,109.7,14300.0,90.5991,90.5991,90.4259,90.4753,14300.0
2013-12-17 10:25:00,109.73,109.84,109.68,109.76,15900.0,90.5001,90.5908,90.4589,90.5248,15900.0
2013-12-17 10:30:00,109.82,109.82,109.61,109.78,15000.0,90.5743,90.5743,90.4011,90.5413,15000.0
2013-12-17 10:35:00,109.83,109.92,109.8,109.92,7500.0,90.5826,90.6568,90.5578,90.6568,7500.0
2013-12-17 10:40:00,109.92,109.92,109.73,109.75,16600.0,90.6568,90.6568,90.5001,90.5166,16600.0
2013-12-17 10:45:00,109.73,109.77,109.51,109.53,37900.0,90.5001,90.5331,90.3186,90.3351,37900.0
2013-12-17 10:50:00,109.56,109.57,109.34,109.48,17100.0,90.3599,90.3681,90.1784,90.2939,17100.0
2013-12-17 10:55:00,109.48,109.53,109.4,109.5,21400.0,90.2939,90.3351,90.2279,90.3104,21400.0
2013-12-17 11:00:00,109.5,109.54,109.42,109.44,34100.0,90.3104,90.3434,90.2444,90.2609,34100.0
2013-12-17 11:05:00,109.5,109.52,109.45,109.49,12900.0,90.3104,90.3269,90.2692,90.3021,12900.0
2013-12-17 11:10:00,109.48,109.56,109.47,109.51,12400.0,90.2939,90.3599,90.2857,90.3186,12400.0
2013-12-17 11:15:00,109.51,109.57,109.46,109.55,15500.0,90.3186,90.3681,90.2774,90.3516,15500.0
2013-12-17 11:20:00,109.54,109.61,109.47,109.61,25100.0,90.3434,90.4011,90.2857,90.4011,25100.0
2013-12-17 11:25:00,109.63,109.67,109.58,109.62,41900.0,90.4176,90.4506,90.3764,90.4094,41900.0
2013-12-17 11:30:00,109.66,109.68,109.6,109.66,8800.0,90.4424,90.4589,90.3929,90.4424,8800.0
2013-12-17 11:35:00,109.66,109.72,109.58,109.72,19900.0,90.4424,90.4918,90.3764,90.4918,19900.0
2013-12-17 11:40:00,109.69,109.72,109.6,109.6,9100.0,90.4671,90.4918,90.3929,90.3929,9100.0
2013-12-17 11:45:00,109.6,109.75,109.56,109.73,9000.0,90.3929,90.5166,90.3599,90.5001,9000.0
2013-12-17 11:50:00,109.75,109.81,109.69,109.7,12400.0,90.5166,90.5661,90.4671,90.4753,12400.0
2013-12-17 11:55:00,109.71,109.73,109.63,109.63,6100.0,90.4836,90.5001,90.4176,90.4176,6100.0
2013-12-17 12:00:00,109.63,109.67,109.58,109.67,10900.0,90.4176,90.4506,90.3764,90.4506,10900.0
2013-12-17 12:05:00,109.67,109.68,109.62,109.62,4600.0,90.4506,90.4589,90.4094,90.4094,4600.0
2013-12-17 12:10:00,109.6,109.69,109.52,109.67,8500.0,90.3929,90.4671,90.3269,90.4506,8500.0
2013-12-17 12:15:00,109.66,109.72,109.61,109.72,8200.0,90.4424,90.4918,90.4011,90.4918,8200.0
2013-12-17 12:20:00,109.72,109.72,109.65,109.7,7300.0,90.4918,90.4918,90.4341,90.4753,7300.0
2013-12-17 12:25:00,109.72,109.74,109.69,109.71,10500.0,90.4918,90.5083,90.4671,90.4836,10500.0
2013-12-17 12:30:00,109.72,109.72,109.7,109.7,9100.0,90.4918,90.4918,90.4753,90.4753,9100.0
2013-12-17 12:35:00,109.7,109.76,109.7,109.7,12700.0,90.4753,90.5248,90.4753,90.4753,12700.0
2013-12-17 12:40:00,109.7,109.77,109.7,109.76,12700.0,90.4753,90.5331,90.4753,90.5248,12700.0
2013-12-17 12:45:00,109.74,109.77,109.7,109.75,6700.0,90.5083,90.5331,90.4753,90.5166,6700.0
2013-12-17 12:50:00,109.75,109.8,109.75,109.79,6000.0,90.5166,90.5578,90.5166,90.5496,6000.0
2013-12-17 12:55:00,109.77,109.83,109.77,109.81,7900.0,90.5331,90.5826,90.5331,90.5661,7900.0
2013-12-17 13:00:00,109.82,109.83,109.79,109.83,9800.0,90.5743,90.5826,90.5496,90.5826,9800.0
2013-12-17 13:05:00,109.84,109.84,109.79,109.79,6000.0,90.5908,90.5908,90.5496,90.5496,6000.0
2013-12-17 13:10:00,109.81,109.85,109.79,109.82,6900.0,90.5661,90.5991,90.5496,90.5743,6900.0
2013-12-17 13:15:00,109.83,109.83,109.78,109.82,10600.0,90.5826,90.5826,90.5413,90.5743,10600.0
2013-12-17 13:20:00,109.81,109.85,109.79,109.79,10100.0,90.5661,90.5991,90.5496,90.5496,10100.0
2013-12-17 13:25:00,109.77,109.78,109.69,109.7,14000.0,90.5331,90.5413,90.4671,90.4753,14000.0
2013-12-17 13:30:00,109.69,109.71,109.61,109.64,27400.0,90.4671,90.4836,90.4011,90.4259,27400.0
2013-12-17 13:35:00,109.64,109.64,109.57,109.6,11400.0,90.4259,90.4259,90.3681,90.3929,11400.0
2013-12-17 13:40:00,109.61,109.61,109.41,109.41,10300.0,90.4011,90.4011,90.2362,90.2362,10300.0
2013-12-17 13:45:00,109.4,109.48,109.37,109.39,11600.0,90.2279,90.2939,90.2032,90.2197,11600.0
2013-12-17 13:50:00,109.39,109.48,109.37,109.48,8800.0,90.2197,90.2939,90.2032,90.2939,8800.0
2013-12-17 13:55:00,109.5,109.57,109.49,109.53,5500.0,90.3104,90.3681,90.3021,90.3351,5500.0
2013-12-17 14:00:00,109.55,109.67,109.53,109.67,5500.0,90.3516,90.4506,90.3351,90.4506,5500.0
2013-12-17 14:05:00,109.67,109.82,109.65,109.82,11400.0,90.4506,90.5743,90.4341,90.5743,11400.0
2013-12-17 14:10:00,109.84,109.91,109.83,109.85,13900.0,90.5908,90.6485,90.5826,90.5991,13900.0
2013-12-17 14:15:00,109.83,109.83,109.74,109.76,10400.0,90.5826,90.5826,90.5083,90.5248,10400.0
2013-12-17 14:20:00,109.76,109.87,109.74,109.84,12300.0,90.5248,90.6156,90.5083,90.5908,12300.0
2013-12-17 14:25:00,109.86,109.87,109.8,109.85,9200.0,90.6073,90.6156,90.5578,90.5991,9200.0
2013-12-17 14:30:00,109.86,109.94,109.84,109.86,16300.0,90.6073,90.6733,90.5908,90.6073,16300.0
2013-12-17 14:35:00,109.86,109.88,109.8,109.8,15600.0,90.6073,90.6238,90.5578,90.5578,15600.0
2013-12-17 14:40:00,109.8,109.91,109.8,109.9,9800.0,90.5578,90.6485,90.5578,90.6403,9800.0
2013-12-17 14:45:00,109.89,109.95,109.89,109.94,15900.0,90.6321,90.6815,90.6321,90.6733,15900.0
2013-12-17 14:50:00,109.94,109.94,109.78,109.83,16100.0,90.6733,90.6733,90.5413,90.5826,16100.0
2013-12-17 14:55:00,109.82,109.9,109.82,109.9,8200.0,90.5743,90.6403,90.5743,90.6403,8200.0
2013-12-17 15:00:00,109.91,109.93,109.86,109.9,16000.0,90.6485,90.665,90.6073,90.6403,16000.0
2013-12-17 15:05:00,109.9,109.93,109.88,109.93,15000.0,90.6403,90.665,90.6238,90.665,15000.0
2013-12-17 15:10:00,109.93,109.96,109.91,109.96,14400.0,90.665,90.6898,90.6485,90.6898,14400.0
2013-12-17 15:15:00,109.96,109.97,109.93,109.96,17200.0,90.6898,90.698,90.665,90.6898,17200.0
2013-12-17 15:20:00,109.95,109.95,109.87,109.88,20200.0,90.6815,90.6815,90.6156,90.6238,20200.0
2013-12-17 15:25:00,109.87,109.89,109.83,109.87,17000.0,90.6156,90.6321,90.5826,90.6156,17000.0
2013-12-17 15:30:00,109.87,109.93,109.8,109.8,29300.0,90.6156,90.665,90.5578,90.5578,29300.0
2013-12-17 15:35:00,109.79,109.8,109.75,109.78,20400.0,90.5496,90.5578,90.5166,90.5413,20400.0
2013-12-17 15:40:00,109.76,109.76,109.66,109.7,29900.0,90.5248,90.5248,90.4424,90.4753,29900.0
2013-12-17 15:45:00,109.69,109.72,109.67,109.71,36300.0,90.4671,90.4918,90.4506,90.4836,36300.0
2013-12-17 15:50:00,109.71,109.72,109.62,109.65,31500.0,90.4836,90.4918,90.4094,90.4341,31500.0
2013-12-17 15:55:00,109.64,109.66,109.56,109.57,69400.0,90.4259,90.4424,90.3599,90.3681,69400.0
2013-12-18 09:30:00,109.93,109.99,109.62,109.77,41300.0,90.665,90.7145,90.4094,90.5331,41300.0
2013-12-18 09:35:00,109.76,109.77,109.24,109.45,19300.0,90.5248,90.5331,90.096,90.2692,19300.0
2013-12-18 09:40:00,109.34,109.46,109.05,109.07,20200.0,90.1784,90.2774,89.9393,89.9558,20200.0
2013-12-18 09:45:00,109.06,109.38,109.03,109.03,20100.0,89.9475,90.2114,89.9228,89.9228,20100.0
2013-12-18 09:50:00,109.09,109.09,108.73,108.79,25900.0,89.9722,89.9722,89.6753,89.7248,25900.0
2013-12-18 09:55:00,108.73,108.91,108.68,108.86,39000.0,89.6753,89.8238,89.6341,89.7826,39000.0
2013-12-18 10:00:00,108.84,108.98,108.74,108.9,27500.0,89.7661,89.8815,89.6836,89.8155,27500.0
2013-12-18 10:05:00,108.89,108.94,108.81,108.83,24100.0,89.8073,89.8485,89.7413,89.7578,24100.0
2013-12-18 10:10:00,108.83,108.88,108.73,108.85,36800.0,89.7578,89.7991,89.6753,89.7743,36800.0
2013-12-18 10:15:00,108.82,108.87,108.67,108.67,27000.0,89.7496,89.7908,89.6259,89.6259,27000.0
2013-12-18 10:20:00,108.67,108.69,108.5,108.52,21700.0,89.6259,89.6423,89.4856,89.5021,21700.0
2013-12-18 10:25:00,108.51,108.67,108.47,108.62,24300.0,89.4939,89.6259,89.4609,89.5846,24300.0
2013-12-18 10:30:00,108.62,108.8,108.59,108.74,18800.0,89.5846,89.7331,89.5599,89.6836,18800.0
2013-12-18 10:35:00,108.75,108.78,108.66,108.66,19800.0,89.6918,89.7166,89.6176,89.6176,19800.0
2013-12-18 10:40:00,108.65,108.69,108.58,108.62,21600.0,89.6094,89.6423,89.5516,89.5846,21600.0
2013-12-18 10:45:00,108.61,108.69,108.55,108.68,21600.0,89.5764,89.6423,89.5269,89.6341,21600.0
2013-12-18 10:50:00,108.68,108.72,108.56,108.69,22200.0,89.6341,89.6671,89.5351,89.6423,22200.0
2013-12-18 10:55:00,108.7,108.89,108.7,108.82,18700.0,89.6506,89.8073,89.6506,89.7496,18700.0
2013-12-18 11:00:00,108.84,108.97,108.83,108.91,16200.0,89.7661,89.8733,89.7578,89.8238,16200.0
2013-12-18 11:05:00,108.89,108.97,108.87,108.95,16900.0,89.8073,89.8733,89.7908,89.8568,16900.0
2013-12-18 11:10:00,108.97,109.0,108.87,108.98,13500.0,89.8733,89.898,89.7908,89.8815,13500.0
2013-12-18 11:15:00,108.97,109.07,108.92,109.0,14100.0,89.8733,89.9558,89.832,89.898,14100.0
2013-12-18 11:20:00,108.99,109.07,108.97,109.06,11300.0,89.8898,89.9558,89.8733,89.9475,11300.0
2013-12-18 11:25:00,109.04,109.08,108.99,109.05,14100.0,89.931,89.964,89.8898,89.9393,14100.0
2013-12-18 11:30:00,109.04,109.15,109.03,109.08,16600.0,89.931,90.0217,89.9228,89.964,16600.0
2013-12-18 11:35:00,109.08,109.14,109.05,109.13,7300.0,89.964,90.0135,89.9393,90.0052,7300.0
2013-12-18 11:40:00,109.12,109.19,109.07,109.19,17400.0,89.997,90.0547,89.9558,90.0547,17400.0
2013-12-18 11:45:00,109.19,109.23,109.14,109.17,11500.0,90.0547,90.0877,90.0135,90.0382,11500.0
2013-12-18 11:50:00,109.15,109.2,109.09,109.13,11800.0,90.0217,90.063,89.9722,90.0052,11800.0
2013-12-18 11:55:00,109.14,109.27,109.11,109.27,10400.0,90.0135,90.1207,89.9887,90.1207,10400.0
2013-12-18 12:00:00,109.27,109.39,109.25,109.39,13600.0,90.1207,90.2197,90.1042,90.2197,13600.0
2013-12-18 12:05:00,109.37,109.38,109.25,109.31,11800.0,90.2032,90.2114,90.1042,90.1537,11800.0
2013-12-18 12:10:00,109.3,109.49,109.3,109.49,17900.0,90.1454,90.3021,90.1454,90.3021,17900.0
2013-12-18 12:15:00,109.5,109.57,109.41,109.45,18500.0,90.3104,90.3681,90.2362,90.2692,18500.0
2013-12-18 12:20:00,109.46,109.57,109.44,109.56,12200.0,90.2774,90.3681,90.2609,90.3599,12200.0
2013-12-18 12:25:00,109.52,109.59,109.47,109.57,10100.0,90.3269,90.3846,90.2857,90.3681,10100.0
2013-12-18 12:30:00,109.58,109.67,109.54,109.6,13100.0,90.3764,90.4506,90.3434,90.3929,13100.0
2013-12-18 12:35:00,109.61,109.64,109.55,109.56,10800.0,90.4011,90.4259,90.3516,90.3599,10800.0
2013-12-18 12:40:00,109.6,109.71,109.56,109.71,11200.0,90.3929,90.4836,90.3599,90.4836,11200.0
2013-12-18 12:45:00,109.7,109.73,109.65,109.67,13000.0,90.4753,90.5001,90.4341,90.4506,13000.0
2013-12-18 12:50:00,109.67,109.67,109.58,109.61,13200.0,90.4506,90.4506,90.3764,90.4011,13200.0
2013-12-18 12:55:00,109.59,109.64,109.47,109.49,13100.0,90.3846,90.4259,90.2857,90.3021,13100.0
2013-12-18 13:00:00,109.49,109.52,109.4,109.47,11200.0,90.3021,90.3269,90.2279,90.2857,11200.0
2013-12-18 13:05:00,109.45,109.59,109.45,109.59,5200.0,90.2692,90.3846,90.2692,90.3846,5200.0
2013-12-18 13:10:00,109.6,109.62,109.39,109.44,14500.0,90.3929,90.4094,90.2197,90.2609,14500.0
2013-12-18 13:15:00,109.45,109.52,109.43,109.52,13000.0,90.2692,90.3269,90.2527,90.3269,13000.0
2013-12-18 13:20:00,109.49,109.53,109.48,109.53,7800.0,90.3021,90.3351,90.2939,90.3351,7800.0
2013-12-18 13:25:00,109.52,109.6,109.51,109.55,7000.0,90.3269,90.3929,90.3186,90.3516,7000.0
2013-12-18 13:30:00,109.53,109.55,109.49,109.5,8000.0,90.3351,90.3516,90.3021,90.3104,8000.0
2013-12-18 13:35:00,109.47,109.58,109.46,109.58,12000.0,90.2857,90.3764,90.2774,90.3764,12000.0
2013-12-18 13:40:00,109.57,109.61,109.55,109.6,8600.0,90.3681,90.4011,90.3516,90.3929,8600.0
2013-12-18 13:45:00,109.59,109.66,109.59,109.65,11700.0,90.3846,90.4424,90.3846,90.4341,11700.0
2013-12-18 13:50:00,109.69,109.73,109.66,109.7,8600.0,90.4671,90.5001,90.4424,90.4753,8600.0
2013-12-18 13:55:00,109.69,110.08,109.63,109.76,32000.0,90.4671,90.7888,90.4176,90.5248,32000.0
2013-12-18 14:00:00,109.64,110.21,108.83,110.2,60600.0,90.4259,90.896,89.7578,90.8877,60600.0
2013-12-18 14:05:00,110.2,110.95,110.2,110.51,61100.0,90.8877,91.5063,90.8877,91.1434,61100.0
2013-12-18 14:10:00,110.51,110.68,110.34,110.51,128800.0,91.1434,91.2836,91.0032,91.1434,128800.0
2013-12-18 14:15:00,110.48,110.63,110.35,110.56,85400.0,91.1187,91.2424,91.0114,91.1846,85400.0
2013-12-18 14:20:00,110.57,110.75,110.47,110.74,36100.0,91.1929,91.3413,91.1104,91.3331,36100.0
2013-12-18 14:25:00,110.68,110.78,110.55,110.61,21400.0,91.2836,91.3661,91.1764,91.2259,21400.0
2013-12-18 14:30:00,110.6,110.68,110.53,110.65,24200.0,91.2176,91.2836,91.1599,91.2589,24200.0
2013-12-18 14:35:00,110.68,111.03,110.61,111.0,107600.0,91.2836,91.5723,91.2259,91.5475,107600.0
2013-12-18 14:40:00,110.96,111.05,110.77,110.95,41900.0,91.5145,91.5888,91.3578,91.5063,41900.0
2013-12-18 14:45:00,110.98,111.05,110.85,110.85,56200.0,91.531,91.5888,91.4238,91.4238,56200.0
2013-12-18 14:50:00,110.86,110.98,110.8,110.94,22400.0,91.4321,91.531,91.3826,91.498,22400.0
2013-12-18 14:55:00,110.93,111.02,110.84,110.96,38900.0,91.4898,91.564,91.4156,91.5145,38900.0
2013-12-18 15:00:00,110.95,111.02,110.78,110.81,39100.0,91.5063,91.564,91.3661,91.3908,39100.0
2013-12-18 15:05:00,110.82,110.94,110.81,110.91,71100.0,91.3991,91.498,91.3908,91.4733,71100.0
2013-12-18 15:10:00,110.9,111.26,110.9,111.15,55700.0,91.4651,91.762,91.4651,91.6712,55700.0
2013-12-18 15:15:00,111.16,111.2,111.09,111.12,47100.0,91.6795,91.7125,91.6218,91.6465,47100.0
2013-12-18 15:20:00,111.09,111.22,111.06,111.06,32200.0,91.6218,91.729,91.597,91.597,32200.0
2013-12-18 15:25:00,111.13,111.13,110.87,111.03,39800.0,91.6547,91.6547,91.4403,91.5723,39800.0
2013-12-18 15:30:00,111.08,111.17,111.05,111.15,28600.0,91.6135,91.6877,91.5888,91.6712,28600.0
2013-12-18 15:35:00,111.15,111.41,111.13,111.41,74300.0,91.6712,91.8857,91.6547,91.8857,74300.0
2013-12-18 15:40:00,111.42,111.53,111.39,111.41,52100.0,91.8939,91.9846,91.8692,91.8857,52100.0
2013-12-18 15:45:00,111.41,111.5,111.27,111.27,77900.0,91.8857,91.9599,91.7702,91.7702,77900.0
2013-12-18 15:50:00,111.28,111.33,111.17,111.23,48100.0,91.7785,91.8197,91.6877,91.7372,48100.0
2013-12-18 15:55:00,111.22,111.5,111.21,111.48,145000.0,91.729,91.9599,91.7207,91.9434,145000.0
2013-12-19 09:30:00,111.45,111.87,110.93,110.94,26300.0,91.9187,92.2651,91.4898,91.498,26300.0
2013-12-19 09:35:00,111.01,111.08,110.43,110.88,39400.0,91.5558,91.6135,91.0774,91.4486,39400.0
2013-12-19 09:40:00,110.82,111.07,110.63,110.87,20900.0,91.3991,91.6053,91.2424,91.4403,20900.0
2013-12-19 09:45:00,110.79,111.13,110.75,110.75,14700.0,91.3743,91.6547,91.3413,91.3413,14700.0
2013-12-19 09:50:00,110.78,110.91,110.67,110.82,15700.0,91.3661,91.4733,91.2754,91.3991,15700.0
2013-12-19 09:55:00,110.71,110.81,110.64,110.69,22600.0,91.3083,91.3908,91.2506,91.2919,22600.0
2013-12-19 10:00:00,110.77,110.79,110.57,110.63,20500.0,91.3578,91.3743,91.1929,91.2424,20500.0
2013-12-19 10:05:00,110.56,110.56,110.4,110.46,16600.0,91.1846,91.1846,91.0527,91.1022,16600.0
2013-12-19 10:10:00,110.48,110.51,110.24,110.24,17600.0,91.1187,91.1434,90.9207,90.9207,17600.0
2013-12-19 10:15:00,110.24,110.34,110.17,110.29,25700.0,90.9207,91.0032,90.863,90.962,25700.0
2013-12-19 10:20:00,110.3,110.31,110.21,110.23,14400.0,90.9702,90.9784,90.896,90.9125,14400.0
2013-12-19 10:25:00,110.26,110.54,110.25,110.4,19900.0,90.9372,91.1681,90.929,91.0527,19900.0
2013-12-19 10:30:00,110.4,110.54,110.37,110.49,18000.0,91.0527,91.1681,91.0279,91.1269,18000.0
2013-12-19 10:35:00,110.52,110.72,110.49,110.69,8500.0,91.1516,91.3166,91.1269,91.2919,8500.0
2013-12-19 10:40:00,110.69,110.83,110.67,110.83,9600.0,91.2919,91.4073,91.2754,91.4073,9600.0
2013-12-19 10:45:00,110.85,110.98,110.77,110.82,12900.0,91.4238,91.531,91.3578,91.3991,12900.0
2013-12-19 10:50:00,110.89,110.93,110.72,110.78,14300.0,91.4568,91.4898,91.3166,91.3661,14300.0
2013-12-19 10:55:00,110.78,110.87,110.77,110.8,10300.0,91.3661,91.4403,91.3578,91.3826,10300.0
2013-12-19 11:00:00,110.77,110.79,110.64,110.67,19100.0,91.3578,91.3743,91.2506,91.2754,19100.0
2013-12-19 11:05:00,110.63,110.67,110.54,110.56,12600.0,91.2424,91.2754,91.1681,91.1846,12600.0
2013-12-19 11:10:00,110.56,110.6,110.5,110.55,18500.0,91.1846,91.2176,91.1351,91.1764,18500.0
2013-12-19 11:15:00,110.57,110.57,110.48,110.53,7000.0,91.1929,91.1929,91.1187,91.1599,7000.0
2013-12-19 11:20:00,110.52,110.58,110.48,110.58,12400.0,91.1516,91.2011,91.1187,91.2011,12400.0
2013-12-19 11:25:00,110.55,110.7,110.55,110.69,14500.0,91.1764,91.3001,91.1764,91.2919,14500.0
2013-12-19 11:30:00,110.7,110.79,110.7,110.74,6100.0,91.3001,91.3743,91.3001,91.3331,6100.0
2013-12-19 11:35:00,110.76,110.79,110.69,110.69,6900.0,91.3496,91.3743,91.2919,91.2919,6900.0
2013-12-19 11:40:00,110.69,110.69,110.61,110.65,8400.0,91.2919,91.2919,91.2259,91.2589,8400.0
2013-12-19 11:45:00,110.63,110.68,110.63,110.66,9200.0,91.2424,91.2836,91.2424,91.2671,9200.0
2013-12-19 11:50:00,110.66,110.73,110.64,110.73,8900.0,91.2671,91.3248,91.2506,91.3248,8900.0
2013-12-19 11:55:00,110.69,110.78,110.66,110.69,10000.0,91.2919,91.3661,91.2671,91.2919,10000.0
2013-12-19 12:00:00,110.63,110.69,110.57,110.58,13200.0,91.2424,91.2919,91.1929,91.2011,13200.0
2013-12-19 12:05:00,110.6,110.65,110.58,110.61,7200.0,91.2176,91.2589,91.2011,91.2259,7200.0
2013-12-19 12:10:00,110.64,110.72,110.61,110.71,12700.0,91.2506,91.3166,91.2259,91.3083,12700.0
2013-12-19 12:15:00,110.68,110.8,110.68,110.8,11600.0,91.2836,91.3826,91.2836,91.3826,11600.0
2013-12-19 12:20:00,110.78,110.83,110.69,110.82,9100.0,91.3661,91.4073,91.2919,91.3991,9100.0
2013-12-19 12:25:00,110.82,110.83,110.77,110.8,8700.0,91.3991,91.4073,91.3578,91.3826,8700.0
2013-12-19 12:30:00,110.78,110.8,110.76,110.8,6600.0,91.3661,91.3826,91.3496,91.3826,6600.0
2013-12-19 12:35:00,110.8,110.85,110.79,110.81,6400.0,91.3826,91.4238,91.3743,91.3908,6400.0
2013-12-19 12:40:00,110.79,110.92,110.79,110.88,9800.0,91.3743,91.4815,91.3743,91.4486,9800.0
2013-12-19 12:45:00,110.92,110.92,110.85,110.86,14800.0,91.4815,91.4815,91.4238,91.4321,14800.0
2013-12-19 12:50:00,110.85,110.89,110.81,110.85,16500.0,91.4238,91.4568,91.3908,91.4238,16500.0
2013-12-19 12:55:00,110.85,110.9,110.84,110.86,6800.0,91.4238,91.4651,91.4156,91.4321,6800.0
2013-12-19 13:00:00,110.87,110.9,110.85,110.85,13000.0,91.4403,91.4651,91.4238,91.4238,13000.0
2013-12-19 13:05:00,110.86,111.02,110.85,111.02,16200.0,91.4321,91.564,91.4238,91.564,16200.0
2013-12-19 13:10:00,111.02,111.04,110.91,110.95,8300.0,91.564,91.5805,91.4733,91.5063,8300.0
2013-12-19 13:15:00,110.94,111.03,110.94,110.98,7900.0,91.498,91.5723,91.498,91.531,7900.0
2013-12-19 13:20:00,110.97,111.0,110.87,110.92,7700.0,91.5228,91.5475,91.4403,91.4815,7700.0
2013-12-19 13:25:00,110.9,110.97,110.85,110.85,8900.0,91.4651,91.5228,91.4238,91.4238,8900.0
2013-12-19 13:30:00,110.86,110.92,110.73,110.77,12500.0,91.4321,91.4815,91.3248,91.3578,12500.0
2013-12-19 13:35:00,110.77,110.78,110.73,110.73,10300.0,91.3578,91.3661,91.3248,91.3248,10300.0
2013-12-19 13:40:00,110.73,110.73,110.68,110.7,10100.0,91.3248,91.3248,91.2836,91.3001,10100.0
2013-12-19 13:45:00,110.69,110.72,110.56,110.56,15100.0,91.2919,91.3166,91.1846,91.1846,15100.0
2013-12-19 13:50:00,110.56,110.61,110.55,110.59,7200.0,91.1846,91.2259,91.1764,91.2094,7200.0
2013-12-19 13:55:00,110.56,110.59,110.52,110.59,8100.0,91.1846,91.2094,91.1516,91.2094,8100.0
2013-12-19 14:00:00,110.59,110.62,110.55,110.6,8700.0,91.2094,91.2341,91.1764,91.2176,8700.0
2013-12-19 14:05:00,110.59,110.69,110.59,110.63,9300.0,91.2094,91.2919,91.2094,91.2424,9300.0
2013-12-19 14:10:00,110.68,110.72,110.64,110.72,8300.0,91.2836,91.3166,91.2506,91.3166,8300.0
2013-12-19 14:15:00,110.7,110.72,110.63,110.63,8300.0,91.3001,91.3166,91.2424,91.2424,8300.0
2013-12-19 14:20:00,110.65,110.65,110.55,110.55,8800.0,91.2589,91.2589,91.1764,91.1764,8800.0
2013-12-19 14:25:00,110.55,110.61,110.53,110.55,9000.0,91.1764,91.2259,91.1599,91.1764,9000.0
2013-12-19 14:30:00,110.53,110.54,110.47,110.51,8800.0,91.1599,91.1681,91.1104,91.1434,8800.0
2013-12-19 14:35:00,110.51,110.57,110.5,110.56,8300.0,91.1434,91.1929,91.1351,91.1846,8300.0
2013-12-19 14:40:00,110.56,110.66,110.56,110.6,15700.0,91.1846,91.2671,91.1846,91.2176,15700.0
2013-12-19 14:45:00,110.6,110.63,110.56,110.58,6300.0,91.2176,91.2424,91.1846,91.2011,6300.0
2013-12-19 14:50:00,110.56,110.56,110.44,110.5,12300.0,91.1846,91.1846,91.0857,91.1351,12300.0
2013-12-19 14:55:00,110.48,110.67,110.48,110.67,8000.0,91.1187,91.2754,91.1187,91.2754,8000.0
2013-12-19 15:00:00,110.65,110.76,110.62,110.76,9900.0,91.2589,91.3496,91.2341,91.3496,9900.0
2013-12-19 15:05:00,110.76,110.76,110.69,110.7,13000.0,91.3496,91.3496,91.2919,91.3001,13000.0
2013-12-19 15:10:00,110.68,110.76,110.67,110.73,24200.0,91.2836,91.3496,91.2754,91.3248,24200.0
2013-12-19 15:15:00,110.73,110.85,110.73,110.81,28500.0,91.3248,91.4238,91.3248,91.3908,28500.0
2013-12-19 15:20:00,110.82,110.84,110.74,110.74,13600.0,91.3991,91.4156,91.3331,91.3331,13600.0
2013-12-19 15:25:00,110.74,110.74,110.66,110.68,12200.0,91.3331,91.3331,91.2671,91.2836,12200.0
2013-12-19 15:30:00,110.66,110.7,110.61,110.61,25900.0,91.2671,91.3001,91.2259,91.2259,25900.0
2013-12-19 15:35:00,110.6,110.73,110.59,110.72,25600.0,91.2176,91.3248,91.2094,91.3166,25600.0
2013-12-19 15:40:00,110.72,110.76,110.69,110.69,25500.0,91.3166,91.3496,91.2919,91.2919,25500.0
2013-12-19 15:45:00,110.66,110.67,110.47,110.48,50900.0,91.2671,91.2754,91.1104,91.1187,50900.0
2013-12-19 15:50:00,110.49,110.5,110.42,110.47,61300.0,91.1269,91.1351,91.0692,91.1104,61300.0
2013-12-19 15:55:00,110.46,110.66,110.43,110.57,115500.0,91.1022,91.2671,91.0774,91.1929,115500.0
2013-12-20 09:30:00,110.66,110.95,110.31,110.68,220700.0,91.2671,91.5063,90.9784,91.2836,220700.0
2013-12-20 09:35:00,110.7,110.8,110.37,110.42,37600.0,91.3001,91.3826,91.0279,91.0692,37600.0
2013-12-20 09:40:00,110.46,110.8,110.45,110.67,26600.0,91.1022,91.3826,91.0939,91.2754,26600.0
2013-12-20 09:45:00,110.7,110.78,110.46,110.57,19900.0,91.3001,91.3661,91.1022,91.1929,19900.0
2013-12-20 09:50:00,110.56,110.87,110.56,110.87,12500.0,91.1846,91.4403,91.1846,91.4403,12500.0
2013-12-20 09:55:00,110.91,111.01,110.7,111.01,18200.0,91.4733,91.5558,91.3001,91.5558,18200.0
2013-12-20 10:00:00,111.05,111.23,110.92,110.92,14100.0,91.5888,91.7372,91.4815,91.4815,14100.0
2013-12-20 10:05:00,110.92,111.24,110.88,111.19,13100.0,91.4815,91.7455,91.4486,91.7042,13100.0
2013-12-20 10:10:00,111.18,111.41,111.17,111.41,11700.0,91.696,91.8857,91.6877,91.8857,11700.0
2013-12-20 10:15:00,111.4,111.63,111.37,111.56,20000.0,91.8774,92.0671,91.8527,92.0094,20000.0
2013-12-20 10:20:00,111.54,111.62,111.53,111.59,14900.0,91.9929,92.0589,91.9846,92.0341,14900.0
2013-12-20 10:25:00,111.58,111.63,111.51,111.62,20100.0,92.0259,92.0671,91.9681,92.0589,20100.0
2013-12-20 10:30:00,111.61,111.74,111.59,111.67,17800.0,92.0506,92.1578,92.0341,92.1001,17800.0
2013-12-20 10:35:00,111.64,111.95,111.64,111.93,19300.0,92.0754,92.331,92.0754,92.3145,19300.0
2013-12-20 10:40:00,111.95,112.0,111.86,111.99,23700.0,92.331,92.3723,92.2568,92.364,23700.0
2013-12-20 10:45:00,112.0,112.02,111.94,111.96,29000.0,92.3723,92.3888,92.3228,92.3393,29000.0
2013-12-20 10:50:00,111.95,112.02,111.95,111.99,18300.0,92.331,92.3888,92.331,92.364,18300.0
2013-12-20 10:55:00,111.99,112.01,111.91,111.93,27100.0,92.364,92.3805,92.2981,92.3145,27100.0
2013-12-20 11:00:00,111.91,112.01,111.86,111.97,19800.0,92.2981,92.3805,92.2568,92.3475,19800.0
2013-12-20 11:05:00,111.96,112.03,111.95,111.99,26100.0,92.3393,92.397,92.331,92.364,26100.0
2013-12-20 11:10:00,111.94,112.08,111.92,112.08,20500.0,92.3228,92.4383,92.3063,92.4383,20500.0
2013-12-20 11:15:00,112.05,112.18,112.05,112.1,18000.0,92.4135,92.5207,92.4135,92.4548,18000.0
2013-12-20 11:20:00,112.08,112.1,111.98,112.02,16000.0,92.4383,92.4548,92.3558,92.3888,16000.0
2013-12-20 11:25:00,112.02,112.08,111.94,111.97,16300.0,92.3888,92.4383,92.3228,92.3475,16300.0
2013-12-20 11:30:00,111.93,112.05,111.91,112.0,19800.0,92.3145,92.4135,92.2981,92.3723,19800.0
2013-12-20 11:35:00,111.99,112.25,111.97,112.25,22900.0,92.364,92.5785,92.3475,92.5785,22900.0
2013-12-20 11:40:00,112.23,112.25,112.19,112.23,16800.0,92.562,92.5785,92.529,92.562,16800.0
2013-12-20 11:45:00,112.25,112.34,112.23,112.33,15200.0,92.5785,92.6527,92.562,92.6444,15200.0
2013-12-20 11:50:00,112.36,112.5,112.34,112.5,17700.0,92.6692,92.7847,92.6527,92.7847,17700.0
2013-12-20 11:55:00,112.5,112.51,112.45,112.5,18500.0,92.7847,92.7929,92.7434,92.7847,18500.0
2013-12-20 12:00:00,112.49,112.5,112.46,112.5,17100.0,92.7764,92.7847,92.7517,92.7847,17100.0
2013-12-20 12:05:00,112.5,112.5,112.47,112.5,16700.0,92.7847,92.7847,92.7599,92.7847,16700.0
2013-12-20 12:10:00,112.5,112.53,112.47,112.5,17800.0,92.7847,92.8094,92.7599,92.7847,17800.0
2013-12-20 12:15:00,112.48,112.62,112.48,112.6,21400.0,92.7682,92.8836,92.7682,92.8671,21400.0
2013-12-20 12:20:00,112.59,112.61,112.52,112.6,13400.0,92.8589,92.8754,92.8011,92.8671,13400.0
2013-12-20 12:25:00,112.6,112.7,112.57,112.69,31300.0,92.8671,92.9496,92.8424,92.9414,31300.0
2013-12-20 12:30:00,112.7,112.78,112.68,112.78,32100.0,92.9496,93.0156,92.9331,93.0156,32100.0
2013-12-20 12:35:00,112.77,112.8,112.74,112.79,17800.0,93.0073,93.0321,92.9826,93.0238,17800.0
2013-12-20 12:40:00,112.79,112.8,112.75,112.75,12600.0,93.0238,93.0321,92.9908,92.9908,12600.0
2013-12-20 12:45:00,112.77,112.85,112.72,112.82,14200.0,93.0073,93.0733,92.9661,93.0486,14200.0
2013-12-20 12:50:00,112.82,112.88,112.81,112.83,12900.0,93.0486,93.0981,93.0403,93.0568,12900.0
2013-12-20 12:55:00,112.83,112.85,112.76,112.76,9600.0,93.0568,93.0733,92.9991,92.9991,9600.0
2013-12-20 13:00:00,112.76,112.77,112.64,112.68,14100.0,92.9991,93.0073,92.9001,92.9331,14100.0
2013-12-20 13:05:00,112.68,112.83,112.67,112.83,11200.0,92.9331,93.0568,92.9249,93.0568,11200.0
2013-12-20 13:10:00,112.8,112.83,112.66,112.68,16400.0,93.0321,93.0568,92.9166,92.9331,16400.0
2013-12-20 13:15:00,112.66,112.77,112.65,112.74,11600.0,92.9166,93.0073,92.9084,92.9826,11600.0
2013-12-20 13:20:00,112.74,112.74,112.59,112.71,11500.0,92.9826,92.9826,92.8589,92.9579,11500.0
2013-12-20 13:25:00,112.71,112.85,112.7,112.82,11100.0,92.9579,93.0733,92.9496,93.0486,11100.0
2013-12-20 13:30:00,112.85,112.95,112.84,112.93,14300.0,93.0733,93.1558,93.0651,93.1393,14300.0
2013-12-20 13:35:00,112.94,112.95,112.86,112.94,13100.0,93.1475,93.1558,93.0816,93.1475,13100.0
2013-12-20 13:40:00,112.94,112.95,112.88,112.9,10400.0,93.1475,93.1558,93.0981,93.1146,10400.0
2013-12-20 13:45:00,112.89,112.97,112.79,112.93,12500.0,93.1063,93.1723,93.0238,93.1393,12500.0
2013-12-20 13:50:00,112.93,112.98,112.86,112.93,15500.0,93.1393,93.1805,93.0816,93.1393,15500.0
2013-12-20 13:55:00,112.93,112.99,112.93,112.98,14400.0,93.1393,93.1888,93.1393,93.1805,14400.0
2013-12-20 14:00:00,112.97,113.0,112.73,112.73,19700.0,93.1723,93.197,92.9743,92.9743,19700.0
2013-12-20 14:05:00,112.73,112.82,112.72,112.72,13000.0,92.9743,93.0486,92.9661,92.9661,13000.0
2013-12-20 14:10:00,112.72,112.9,112.72,112.84,14600.0,92.9661,93.1146,92.9661,93.0651,14600.0
2013-12-20 14:15:00,112.84,112.95,112.83,112.92,12700.0,93.0651,93.1558,93.0568,93.1311,12700.0
2013-12-20 14:20:00,112.94,112.95,112.84,112.87,9400.0,93.1475,93.1558,93.0651,93.0898,9400.0
2013-12-20 14:25:00,112.89,112.97,112.87,112.96,12600.0,93.1063,93.1723,93.0898,93.164,12600.0
2013-12-20 14:30:00,112.96,112.97,112.88,112.91,18700.0,93.164,93.1723,93.0981,93.1228,18700.0
2013-12-20 14:35:00,112.93,113.0,112.93,112.97,16100.0,93.1393,93.197,93.1393,93.1723,16100.0
2013-12-20 14:40:00,112.97,113.0,112.96,112.99,18800.0,93.1723,93.197,93.164,93.1888,18800.0
2013-12-20 14:45:00,113.0,113.01,112.95,112.98,23200.0,93.197,93.2053,93.1558,93.1805,23200.0
2013-12-20 14:50:00,112.97,113.0,112.92,112.92,18200.0,93.1723,93.197,93.1311,93.1311,18200.0
2013-12-20 14:55:00,112.91,113.05,112.9,113.04,18900.0,93.1228,93.2383,93.1146,93.23,18900.0
2013-12-20 15:00:00,113.05,113.05,112.92,112.95,23800.0,93.2383,93.2383,93.1311,93.1558,23800.0
2013-12-20 15:05:00,112.95,112.98,112.89,112.97,25300.0,93.1558,93.1805,93.1063,93.1723,25300.0
2013-12-20 15:10:00,112.97,113.01,112.95,113.01,29800.0,93.1723,93.2053,93.1558,93.2053,29800.0
2013-12-20 15:15:00,113.01,113.03,112.99,112.99,36600.0,93.2053,93.2218,93.1888,93.1888,36600.0
2013-12-20 15:20:00,112.99,113.0,112.9,112.95,34100.0,93.1888,93.197,93.1146,93.1558,34100.0
2013-12-20 15:25:00,112.94,112.96,112.8,112.82,40900.0,93.1475,93.164,93.0321,93.0486,40900.0
2013-12-20 15:30:00,112.82,112.83,112.69,112.75,54100.0,93.0486,93.0568,92.9414,92.9908,54100.0
2013-12-20 15:35:00,112.75,112.77,112.69,112.73,70400.0,92.9908,93.0073,92.9414,92.9743,70400.0
2013-12-20 15:40:00,112.72,112.78,112.71,112.75,58000.0,92.9661,93.0156,92.9579,92.9908,58000.0
2013-12-20 15:45:00,112.74,112.75,112.57,112.58,115900.0,92.9826,92.9908,92.8424,92.8506,115900.0
2013-12-20 15:50:00,112.58,112.64,112.54,112.55,120800.0,92.8506,92.9001,92.8176,92.8259,120800.0
2013-12-20 15:55:00,112.55,112.56,112.3,112.42,268200.0,92.8259,92.8341,92.6197,92.7187,268200.0
2013-12-23 09:30:00,113.0,113.19,112.63,112.7,24000.0,93.197,93.3537,92.8919,92.9496,24000.0
2013-12-23 09:35:00,112.76,113.07,112.62,112.91,14400.0,92.9991,93.2548,92.8836,93.1228,14400.0
2013-12-23 09:40:00,112.9,112.9,112.6,112.73,10900.0,93.1146,93.1146,92.8671,92.9743,10900.0
2013-12-23 09:45:00,112.81,112.82,112.54,112.56,7300.0,93.0403,93.0486,92.8176,92.8341,7300.0
2013-12-23 09:50:00,112.58,112.58,112.03,112.15,18300.0,92.8506,92.8506,92.397,92.496,18300.0
2013-12-23 09:55:00,112.17,112.47,112.17,112.36,17700.0,92.5125,92.7599,92.5125,92.6692,17700.0
2013-12-23 10:00:00,112.39,112.68,112.37,112.67,17200.0,92.6939,92.9331,92.6774,92.9249,17200.0
2013-12-23 10:05:00,112.68,112.82,112.67,112.72,9300.0,92.9331,93.0486,92.9249,92.9661,9300.0
2013-12-23 10:10:00,112.71,112.92,112.64,112.85,14500.0,92.9579,93.1311,92.9001,93.0733,14500.0
2013-12-23 10:15:00,112.85,112.86,112.62,112.63,11100.0,93.0733,93.0816,92.8836,92.8919,11100.0
2013-12-23 10:20:00,112.69,112.89,112.59,112.89,15400.0,92.9414,93.1063,92.8589,93.1063,15400.0
2013-12-23 10:25:00,112.87,112.94,112.76,112.85,10300.0,93.0898,93.1475,92.9991,93.0733,10300.0
2013-12-23 10:30:00,112.83,112.83,112.65,112.69,13600.0,93.0568,93.0568,92.9084,92.9414,13600.0
2013-12-23 10:35:00,112.67,112.71,112.65,112.71,12000.0,92.9249,92.9579,92.9084,92.9579,12000.0
2013-12-23 10:40:00,112.71,112.81,112.65,112.79,13900.0,92.9579,93.0403,92.9084,93.0238,13900.0
2013-12-23 10:45:00,112.79,112.79,112.69,112.76,13600.0,93.0238,93.0238,92.9414,92.9991,13600.0
2013-12-23 10:50:00,112.75,112.76,112.6,112.67,17000.0,92.9908,92.9991,92.8671,92.9249,17000.0
2013-12-23 10:55:00,112.67,112.67,112.6,112.61,11700.0,92.9249,92.9249,92.8671,92.8754,11700.0
2013-12-23 11:00:00,112.58,112.64,112.52,112.64,17900.0,92.8506,92.9001,92.8011,92.9001,17900.0
2013-12-23 11:05:00,112.65,112.71,112.59,112.64,13500.0,92.9084,92.9579,92.8589,92.9001,13500.0
2013-12-23 11:10:00,112.64,112.67,112.57,112.59,16400.0,92.9001,92.9249,92.8424,92.8589,16400.0
2013-12-23 11:15:00,112.6,112.72,112.6,112.71,6600.0,92.8671,92.9661,92.8671,92.9579,6600.0
2013-12-23 11:20:00,112.71,112.72,112.57,112.57,29900.0,92.9579,92.9661,92.8424,92.8424,29900.0
2013-12-23 11:25:00,112.65,112.75,112.59,112.74,7200.0,92.9084,92.9908,92.8589,92.9826,7200.0
2013-12-23 11:30:00,112.74,112.77,112.71,112.76,7200.0,92.9826,93.0073,92.9579,92.9991,7200.0
2013-12-23 11:35:00,112.75,112.82,112.68,112.77,10700.0,92.9908,93.0486,92.9331,93.0073,10700.0
2013-12-23 11:40:00,112.75,112.81,112.71,112.78,7300.0,92.9908,93.0403,92.9579,93.0156,7300.0
2013-12-23 11:45:00,112.75,112.77,112.67,112.74,8400.0,92.9908,93.0073,92.9249,92.9826,8400.0
2013-12-23 11:50:00,112.72,112.79,112.71,112.79,11200.0,92.9661,93.0238,92.9579,93.0238,11200.0
2013-12-23 11:55:00,112.8,112.9,112.79,112.9,5700.0,93.0321,93.1146,93.0238,93.1146,5700.0
2013-12-23 12:00:00,112.91,112.98,112.9,112.9,16100.0,93.1228,93.1805,93.1146,93.1146,16100.0
2013-12-23 12:05:00,112.9,112.92,112.86,112.89,15700.0,93.1146,93.1311,93.0816,93.1063,15700.0
2013-12-23 12:10:00,112.89,112.91,112.88,112.91,6800.0,93.1063,93.1228,93.0981,93.1228,6800.0
2013-12-23 12:15:00,112.91,112.99,112.87,112.95,8900.0,93.1228,93.1888,93.0898,93.1558,8900.0
2013-12-23 12:20:00,112.95,112.99,112.9,112.92,8000.0,93.1558,93.1888,93.1146,93.1311,8000.0
2013-12-23 12:25:00,112.93,113.03,112.92,113.03,9200.0,93.1393,93.2218,93.1311,93.2218,9200.0
2013-12-23 12:30:00,113.03,113.04,112.88,112.89,9000.0,93.2218,93.23,93.0981,93.1063,9000.0
2013-12-23 12:35:00,112.89,112.9,112.84,112.86,5200.0,93.1063,93.1146,93.0651,93.0816,5200.0
2013-12-23 12:40:00,112.87,112.9,112.86,112.89,4900.0,93.0898,93.1146,93.0816,93.1063,4900.0
2013-12-23 12:45:00,112.89,112.97,112.89,112.92,5900.0,93.1063,93.1723,93.1063,93.1311,5900.0
2013-12-23 12:50:00,112.92,113.02,112.92,113.0,9700.0,93.1311,93.2135,93.1311,93.197,9700.0
2013-12-23 12:55:00,113.02,113.04,112.99,113.03,17400.0,93.2135,93.23,93.1888,93.2218,17400.0
2013-12-23 13:00:00,113.03,113.07,113.02,113.04,10000.0,93.2218,93.2548,93.2135,93.23,10000.0
2013-12-23 13:05:00,113.05,113.07,113.03,113.06,7400.0,93.2383,93.2548,93.2218,93.2465,7400.0
2013-12-23 13:10:00,113.06,113.16,113.06,113.16,12000.0,93.2465,93.329,93.2465,93.329,12000.0
2013-12-23 13:15:00,113.15,113.25,113.11,113.2,31400.0,93.3207,93.4032,93.2878,93.362,31400.0
2013-12-23 13:20:00,113.17,113.18,113.12,113.14,5100.0,93.3372,93.3455,93.296,93.3125,5100.0
2013-12-23 13:25:00,113.14,113.19,113.1,113.17,22100.0,93.3125,93.3537,93.2795,93.3372,22100.0
2013-12-23 13:30:00,113.17,113.18,113.12,113.15,7300.0,93.3372,93.3455,93.296,93.3207,7300.0
2013-12-23 13:35:00,113.15,113.26,113.13,113.13,13200.0,93.3207,93.4115,93.3042,93.3042,13200.0
2013-12-23 13:40:00,113.11,113.13,112.97,113.03,9400.0,93.2878,93.3042,93.1723,93.2218,9400.0
2013-12-23 13:45:00,113.02,113.03,112.94,113.02,9500.0,93.2135,93.2218,93.1475,93.2135,9500.0
2013-12-23 13:50:00,113.03,113.03,112.95,113.01,12800.0,93.2218,93.2218,93.1558,93.2053,12800.0
2013-12-23 13:55:00,113.0,113.07,112.92,112.94,31100.0,93.197,93.2548,93.1311,93.1475,31100.0
2013-12-23 14:00:00,112.95,112.98,112.89,112.92,12300.0,93.1558,93.1805,93.1063,93.1311,12300.0
2013-12-23 14:05:00,112.94,112.97,112.87,112.87,22200.0,93.1475,93.1723,93.0898,93.0898,22200.0
2013-12-23 14:10:00,112.9,112.94,112.83,112.94,16000.0,93.1146,93.1475,93.0568,93.1475,16000.0
2013-12-23 14:15:00,112.94,112.95,112.85,112.86,13900.0,93.1475,93.1558,93.0733,93.0816,13900.0
2013-12-23 14:20:00,112.83,112.9,112.83,112.9,10100.0,93.0568,93.1146,93.0568,93.1146,10100.0
2013-12-23 14:25:00,112.9,113.0,112.9,113.0,15900.0,93.1146,93.197,93.1146,93.197,15900.0
2013-12-23 14:30:00,112.98,113.02,112.93,113.0,19100.0,93.1805,93.2135,93.1393,93.197,19100.0
2013-12-23 14:35:00,112.96,112.99,112.94,112.96,8000.0,93.164,93.1888,93.1475,93.164,8000.0
2013-12-23 14:40:00,112.97,112.97,112.9,112.92,7900.0,93.1723,93.1723,93.1146,93.1311,7900.0
2013-12-23 14:45:00,112.92,112.97,112.85,112.86,17500.0,93.1311,93.1723,93.0733,93.0816,17500.0
2013-12-23 14:50:00,112.87,112.9,112.81,112.86,7000.0,93.0898,93.1146,93.0403,93.0816,7000.0
2013-12-23 14:55:00,112.86,112.88,112.81,112.82,12200.0,93.0816,93.0981,93.0403,93.0486,12200.0
2013-12-23 15:00:00,112.82,112.84,112.77,112.79,20700.0,93.0486,93.0651,93.0073,93.0238,20700.0
2013-12-23 15:05:00,112.81,112.84,112.8,112.8,17200.0,93.0403,93.0651,93.0321,93.0321,17200.0
2013-12-23 15:10:00,112.8,112.82,112.79,112.81,10900.0,93.0321,93.0486,93.0238,93.0403,10900.0
2013-12-23 15:15:00,112.82,112.82,112.74,112.8,20900.0,93.0486,93.0486,92.9826,93.0321,20900.0
2013-12-23 15:20:00,112.8,112.83,112.76,112.77,23000.0,93.0321,93.0568,92.9991,93.0073,23000.0
2013-12-23 15:25:00,112.77,112.87,112.77,112.86,24200.0,93.0073,93.0898,93.0073,93.0816,24200.0
2013-12-23 15:30:00,112.87,112.89,112.77,112.77,17200.0,93.0898,93.1063,93.0073,93.0073,17200.0
2013-12-23 15:35:00,112.78,112.85,112.73,112.85,29100.0,93.0156,93.0733,92.9743,93.0733,29100.0
2013-12-23 15:40:00,112.85,112.86,112.79,112.79,31400.0,93.0733,93.0816,93.0238,93.0238,31400.0
2013-12-23 15:45:00,112.8,112.8,112.65,112.65,32100.0,93.0321,93.0321,92.9084,92.9084,32100.0
2013-12-23 15:50:00,112.65,112.66,112.56,112.62,70500.0,92.9084,92.9166,92.8341,92.8836,70500.0
2013-12-23 15:55:00,112.62,112.62,112.46,112.54,130900.0,92.8836,92.8836,92.7517,92.8176,130900.0
2013-12-24 09:30:00,112.56,113.08,112.5,112.91,13000.0,92.8341,93.263,92.7847,93.1228,13000.0
2013-12-24 09:35:00,112.87,113.1,112.62,112.87,5000.0,93.0898,93.2795,92.8836,93.0898,5000.0
2013-12-24 09:40:00,113.07,113.07,112.89,113.02,4300.0,93.2548,93.2548,93.1063,93.2135,4300.0
2013-12-24 09:45:00,113.02,113.07,112.98,113.07,5000.0,93.2135,93.2548,93.1805,93.2548,5000.0
2013-12-24 09:50:00,113.05,113.18,112.99,113.11,11600.0,93.2383,93.3455,93.1888,93.2878,11600.0
2013-12-24 09:55:00,113.17,113.3,113.0,113.13,31300.0,93.3372,93.4445,93.197,93.3042,31300.0
2013-12-24 10:00:00,113.14,113.37,113.13,113.37,3500.0,93.3125,93.5022,93.3042,93.5022,3500.0
2013-12-24 10:05:00,113.37,113.43,113.21,113.37,18400.0,93.5022,93.5517,93.3702,93.5022,18400.0
2013-12-24 10:10:00,113.36,113.47,113.33,113.47,14200.0,93.4939,93.5847,93.4692,93.5847,14200.0
2013-12-24 10:15:00,113.48,113.6,113.45,113.57,18700.0,93.5929,93.6919,93.5682,93.6671,18700.0
2013-12-24 10:20:00,113.6,113.65,113.57,113.59,17200.0,93.6919,93.7331,93.6671,93.6836,17200.0
2013-12-24 10:25:00,113.58,113.81,113.58,113.76,6900.0,93.6754,93.8651,93.6754,93.8238,6900.0
2013-12-24 10:30:00,113.76,113.76,113.62,113.73,11000.0,93.8238,93.8238,93.7084,93.7991,11000.0
2013-12-24 10:35:00,113.71,113.78,113.61,113.62,25100.0,93.7826,93.8403,93.7001,93.7084,25100.0
2013-12-24 10:40:00,113.62,113.64,113.5,113.5,3600.0,93.7084,93.7249,93.6094,93.6094,3600.0
2013-12-24 10:45:00,113.51,113.62,113.43,113.45,13400.0,93.6177,93.7084,93.5517,93.5682,13400.0
2013-12-24 10:50:00,113.43,113.52,113.42,113.44,2800.0,93.5517,93.6259,93.5434,93.5599,2800.0
2013-12-24 10:55:00,113.48,113.69,113.48,113.63,16800.0,93.5929,93.7661,93.5929,93.7166,16800.0
2013-12-24 11:00:00,113.63,113.69,113.56,113.68,14600.0,93.7166,93.7661,93.6589,93.7579,14600.0
2013-12-24 11:05:00,113.69,113.74,113.64,113.71,9000.0,93.7661,93.8073,93.7249,93.7826,9000.0
2013-12-24 11:10:00,113.69,113.85,113.69,113.78,8900.0,93.7661,93.8981,93.7661,93.8403,8900.0
2013-12-24 11:15:00,113.8,113.83,113.75,113.78,4800.0,93.8568,93.8816,93.8156,93.8403,4800.0
2013-12-24 11:20:00,113.75,113.87,113.73,113.79,14600.0,93.8156,93.9146,93.7991,93.8486,14600.0
2013-12-24 11:25:00,113.79,113.94,113.75,113.91,13000.0,93.8486,93.9723,93.8156,93.9476,13000.0
2013-12-24 11:30:00,113.93,114.0,113.92,114.0,10200.0,93.9641,94.0218,93.9558,94.0218,10200.0
2013-12-24 11:35:00,114.0,114.06,113.98,114.01,11100.0,94.0218,94.0713,94.0053,94.03,11100.0
2013-12-24 11:40:00,113.96,114.01,113.93,113.97,6300.0,93.9888,94.03,93.9641,93.997,6300.0
2013-12-24 11:45:00,114.01,114.01,113.91,113.93,5400.0,94.03,94.03,93.9476,93.9641,5400.0
2013-12-24 11:50:00,113.96,114.04,113.92,113.93,14600.0,93.9888,94.0548,93.9558,93.9641,14600.0
2013-12-24 11:55:00,113.97,114.14,113.97,114.04,7500.0,93.997,94.1372,93.997,94.0548,7500.0
2013-12-24 12:00:00,114.1,114.1,114.05,114.09,13700.0,94.1043,94.1043,94.063,94.096,13700.0
2013-12-24 12:05:00,114.09,114.09,114.04,114.04,4500.0,94.096,94.096,94.0548,94.0548,4500.0
2013-12-24 12:10:00,114.08,114.1,114.06,114.1,19900.0,94.0878,94.1043,94.0713,94.1043,19900.0
2013-12-24 12:15:00,114.09,114.12,114.02,114.04,26400.0,94.096,94.1208,94.0383,94.0548,26400.0
2013-12-24 12:20:00,114.04,114.05,113.92,113.94,20600.0,94.0548,94.063,93.9558,93.9723,20600.0
2013-12-24 12:25:00,113.96,114.17,113.96,114.13,28000.0,93.9888,94.162,93.9888,94.129,28000.0
2013-12-24 12:30:00,114.13,114.15,114.08,114.1,15800.0,94.129,94.1455,94.0878,94.1043,15800.0
2013-12-24 12:35:00,114.1,114.28,114.1,114.26,31600.0,94.1043,94.2527,94.1043,94.2362,31600.0
2013-12-24 12:40:00,114.25,114.3,114.22,114.3,14300.0,94.228,94.2692,94.2032,94.2692,14300.0
2013-12-24 12:45:00,114.28,114.29,114.21,114.21,16900.0,94.2527,94.261,94.195,94.195,16900.0
2013-12-24 12:50:00,114.21,114.28,114.15,114.26,26200.0,94.195,94.2527,94.1455,94.2362,26200.0
2013-12-24 12:55:00,114.27,114.3,114.16,114.18,43600.0,94.2445,94.2692,94.1537,94.1702,43600.0
2013-12-26 09:30:00,114.45,115.1,114.37,115.09,18200.0,94.3929,94.929,94.3269,94.9208,18200.0
2013-12-26 09:35:00,115.11,115.5,115.09,115.37,20700.0,94.9373,95.2589,94.9208,95.1517,20700.0
2013-12-26 09:40:00,115.29,115.5,115.27,115.37,7100.0,95.0857,95.2589,95.0692,95.1517,7100.0
2013-12-26 09:45:00,115.38,115.47,115.29,115.46,13400.0,95.1599,95.2342,95.0857,95.2259,13400.0
2013-12-26 09:50:00,115.47,115.81,115.42,115.77,35000.0,95.2342,95.5146,95.1929,95.4816,35000.0
2013-12-26 09:55:00,115.77,115.81,115.62,115.65,15600.0,95.4816,95.5146,95.3579,95.3826,15600.0
2013-12-26 10:00:00,115.7,115.88,115.7,115.84,14600.0,95.4239,95.5723,95.4239,95.5393,14600.0
2013-12-26 10:05:00,115.84,115.91,115.48,115.51,14600.0,95.5393,95.5971,95.2424,95.2672,14600.0
2013-12-26 10:10:00,115.49,115.71,115.48,115.6,21300.0,95.2507,95.4321,95.2424,95.3414,21300.0
2013-12-26 10:15:00,115.6,115.6,115.42,115.42,6200.0,95.3414,95.3414,95.1929,95.1929,6200.0
2013-12-26 10:20:00,115.42,115.48,115.36,115.42,15100.0,95.1929,95.2424,95.1434,95.1929,15100.0
2013-12-26 10:25:00,115.42,115.49,115.36,115.37,15300.0,95.1929,95.2507,95.1434,95.1517,15300.0
2013-12-26 10:30:00,115.37,115.4,115.29,115.38,25600.0,95.1517,95.1764,95.0857,95.1599,25600.0
2013-12-26 10:35:00,115.37,115.5,115.3,115.3,22900.0,95.1517,95.2589,95.094,95.094,22900.0
2013-12-26 10:40:00,115.3,115.33,115.24,115.31,5900.0,95.094,95.1187,95.0445,95.1022,5900.0
2013-12-26 10:45:00,115.32,115.32,115.14,115.29,6500.0,95.1105,95.1105,94.962,95.0857,6500.0
2013-12-26 10:50:00,115.28,115.28,115.17,115.26,4300.0,95.0775,95.0775,94.9867,95.061,4300.0
2013-12-26 10:55:00,115.21,115.26,115.04,115.13,9300.0,95.0197,95.061,94.8795,94.9538,9300.0
2013-12-26 11:00:00,115.12,115.27,115.12,115.22,6900.0,94.9455,95.0692,94.9455,95.028,6900.0
2013-12-26 11:05:00,115.22,115.23,115.16,115.17,8600.0,95.028,95.0362,94.9785,94.9867,8600.0
2013-12-26 11:10:00,115.18,115.18,115.03,115.04,16700.0,94.995,94.995,94.8713,94.8795,16700.0
2013-12-26 11:15:00,115.06,115.06,114.95,114.96,10500.0,94.896,94.896,94.8053,94.8135,10500.0
2013-12-26 11:20:00,114.96,115.01,114.95,115.0,14300.0,94.8135,94.8548,94.8053,94.8465,14300.0
2013-12-26 11:25:00,115.02,115.12,114.98,115.1,11700.0,94.863,94.9455,94.83,94.929,11700.0
2013-12-26 11:30:00,115.11,115.15,114.98,115.06,11500.0,94.9373,94.9702,94.83,94.896,11500.0
2013-12-26 11:35:00,115.06,115.11,114.97,115.11,16200.0,94.896,94.9373,94.8218,94.9373,16200.0
2013-12-26 11:40:00,115.1,115.13,115.04,115.1,10300.0,94.929,94.9538,94.8795,94.929,10300.0
2013-12-26 11:45:00,115.11,115.13,115.09,115.1,8600.0,94.9373,94.9538,94.9208,94.929,8600.0
2013-12-26 11:50:00,115.1,115.17,115.1,115.17,8400.0,94.929,94.9867,94.929,94.9867,8400.0
2013-12-26 11:55:00,115.19,115.21,115.13,115.15,7100.0,95.0032,95.0197,94.9538,94.9702,7100.0
2013-12-26 12:00:00,115.18,115.2,115.12,115.13,8000.0,94.995,95.0115,94.9455,94.9538,8000.0
2013-12-26 12:05:00,115.13,115.21,115.11,115.18,5600.0,94.9538,95.0197,94.9373,94.995,5600.0
2013-12-26 12:10:00,115.18,115.19,115.1,115.13,27100.0,94.995,95.0032,94.929,94.9538,27100.0
2013-12-26 12:15:00,115.1,115.16,115.04,115.05,6100.0,94.929,94.9785,94.8795,94.8878,6100.0
2013-12-26 12:20:00,115.05,115.18,115.05,115.15,9400.0,94.8878,94.995,94.8878,94.9702,9400.0
2013-12-26 12:25:00,115.16,115.21,115.11,115.21,5100.0,94.9785,95.0197,94.9373,95.0197,5100.0
2013-12-26 12:30:00,115.22,115.27,115.1,115.1,10200.0,95.028,95.0692,94.929,94.929,10200.0
2013-12-26 12:35:00,115.11,115.13,115.01,115.03,9100.0,94.9373,94.9538,94.8548,94.8713,9100.0
2013-12-26 12:40:00,115.06,115.07,115.0,115.04,9000.0,94.896,94.9043,94.8465,94.8795,9000.0
2013-12-26 12:45:00,115.04,115.11,115.04,115.11,8100.0,94.8795,94.9373,94.8795,94.9373,8100.0
2013-12-26 12:50:00,115.11,115.11,115.01,115.04,4900.0,94.9373,94.9373,94.8548,94.8795,4900.0
2013-12-26 12:55:00,115.03,115.03,114.96,114.98,6100.0,94.8713,94.8713,94.8135,94.83,6100.0
2013-12-26 13:00:00,114.98,115.09,114.98,115.02,9900.0,94.83,94.9208,94.83,94.863,9900.0
2013-12-26 13:05:00,115.01,115.03,114.97,114.99,7800.0,94.8548,94.8713,94.8218,94.8383,7800.0
2013-12-26 13:10:00,114.99,115.08,114.99,115.01,13300.0,94.8383,94.9125,94.8383,94.8548,13300.0
2013-12-26 13:15:00,115.02,115.11,115.02,115.08,12900.0,94.863,94.9373,94.863,94.9125,12900.0
2013-12-26 13:20:00,115.08,115.11,115.04,115.11,24100.0,94.9125,94.9373,94.8795,94.9373,24100.0
2013-12-26 13:25:00,115.11,115.14,115.03,115.06,10100.0,94.9373,94.962,94.8713,94.896,10100.0
2013-12-26 13:30:00,115.06,115.07,115.01,115.05,7600.0,94.896,94.9043,94.8548,94.8878,7600.0
2013-12-26 13:35:00,115.05,115.06,115.03,115.05,3900.0,94.8878,94.896,94.8713,94.8878,3900.0
2013-12-26 13:40:00,115.05,115.09,114.98,114.98,8900.0,94.8878,94.9208,94.83,94.83,8900.0
2013-12-26 13:45:00,114.97,115.05,114.94,115.05,4100.0,94.8218,94.8878,94.7971,94.8878,4100.0
2013-12-26 13:50:00,115.06,115.11,114.96,114.97,13000.0,94.896,94.9373,94.8135,94.8218,13000.0
2013-12-26 13:55:00,114.96,115.06,114.96,115.05,8100.0,94.8135,94.896,94.8135,94.8878,8100.0
2013-12-26 14:00:00,115.03,115.06,115.02,115.05,8600.0,94.8713,94.896,94.863,94.8878,8600.0
2013-12-26 14:05:00,115.04,115.11,115.04,115.09,21100.0,94.8795,94.9373,94.8795,94.9208,21100.0
2013-12-26 14:10:00,115.11,115.17,115.09,115.15,14600.0,94.9373,94.9867,94.9208,94.9702,14600.0
2013-12-26 14:15:00,115.15,115.19,115.12,115.19,13200.0,94.9702,95.0032,94.9455,95.0032,13200.0
2013-12-26 14:20:00,115.19,115.22,115.18,115.2,9000.0,95.0032,95.028,94.995,95.0115,9000.0
2013-12-26 14:25:00,115.19,115.26,115.19,115.26,19600.0,95.0032,95.061,95.0032,95.061,19600.0
2013-12-26 14:30:00,115.25,115.34,115.23,115.24,21800.0,95.0527,95.127,95.0362,95.0445,21800.0
2013-12-26 14:35:00,115.25,115.28,115.23,115.26,9100.0,95.0527,95.0775,95.0362,95.061,9100.0
2013-12-26 14:40:00,115.26,115.26,115.22,115.24,9400.0,95.061,95.061,95.028,95.0445,9400.0
2013-12-26 14:45:00,115.24,115.26,115.13,115.14,11400.0,95.0445,95.061,94.9538,94.962,11400.0
2013-12-26 14:50:00,115.15,115.23,115.15,115.2,11900.0,94.9702,95.0362,94.9702,95.0115,11900.0
2013-12-26 14:55:00,115.21,115.32,115.21,115.29,10700.0,95.0197,95.1105,95.0197,95.0857,10700.0
2013-12-26 15:00:00,115.29,115.32,115.26,115.26,17400.0,95.0857,95.1105,95.061,95.061,17400.0
2013-12-26 15:05:00,115.25,115.36,115.24,115.29,20800.0,95.0527,95.1434,95.0445,95.0857,20800.0
2013-12-26 15:10:00,115.29,115.34,115.27,115.3,16500.0,95.0857,95.127,95.0692,95.094,16500.0
2013-12-26 15:15:00,115.3,115.37,115.27,115.37,17500.0,95.094,95.1517,95.0692,95.1517,17500.0
2013-12-26 15:20:00,115.37,115.39,115.35,115.38,12900.0,95.1517,95.1682,95.1352,95.1599,12900.0
2013-12-26 15:25:00,115.38,115.41,115.36,115.41,17600.0,95.1599,95.1847,95.1434,95.1847,17600.0
2013-12-26 15:30:00,115.42,115.43,115.4,115.41,18700.0,95.1929,95.2012,95.1764,95.1847,18700.0
2013-12-26 15:35:00,115.4,115.4,115.28,115.28,27300.0,95.1764,95.1764,95.0775,95.0775,27300.0
2013-12-26 15:40:00,115.28,115.3,115.25,115.3,30800.0,95.0775,95.094,95.0527,95.094,30800.0
2013-12-26 15:45:00,115.29,115.32,115.29,115.3,29700.0,95.0857,95.1105,95.0857,95.094,29700.0
2013-12-26 15:50:00,115.31,115.33,115.28,115.3,30200.0,95.1022,95.1187,95.0775,95.094,30200.0
2013-12-26 15:55:00,115.3,115.34,115.27,115.32,69000.0,95.094,95.127,95.0692,95.1105,69000.0
2013-12-27 09:30:00,116.16,116.42,115.52,115.94,27100.0,95.8032,96.0177,95.2754,95.6218,27100.0
2013-12-27 09:35:00,115.98,116.07,115.44,115.47,23700.0,95.6548,95.729,95.2094,95.2342,23700.0
2013-12-27 09:40:00,115.46,115.48,114.96,115.02,17400.0,95.2259,95.2424,94.8135,94.863,17400.0
2013-12-27 09:45:00,114.95,115.57,114.92,115.32,19400.0,94.8053,95.3166,94.7806,95.1105,19400.0
2013-12-27 09:50:00,115.35,115.48,115.27,115.38,22500.0,95.1352,95.2424,95.0692,95.1599,22500.0
2013-12-27 09:55:00,115.43,115.45,115.0,115.03,10500.0,95.2012,95.2177,94.8465,94.8713,10500.0
2013-12-27 10:00:00,114.98,115.08,114.96,115.02,14400.0,94.83,94.9125,94.8135,94.863,14400.0
2013-12-27 10:05:00,114.99,115.03,114.93,114.95,10100.0,94.8383,94.8713,94.7888,94.8053,10100.0
2013-12-27 10:10:00,114.97,115.08,114.97,115.04,12500.0,94.8218,94.9125,94.8218,94.8795,12500.0
2013-12-27 10:15:00,115.03,115.09,114.94,115.07,11000.0,94.8713,94.9208,94.7971,94.9043,11000.0
2013-12-27 10:20:00,115.07,115.22,115.04,115.18,21200.0,94.9043,95.028,94.8795,94.995,21200.0
2013-12-27 10:25:00,115.14,115.18,115.11,115.18,7400.0,94.962,94.995,94.9373,94.995,7400.0
2013-12-27 10:30:00,115.17,115.17,114.96,114.97,15400.0,94.9867,94.9867,94.8135,94.8218,15400.0
2013-12-27 10:35:00,115.01,115.01,114.85,114.9,11800.0,94.8548,94.8548,94.7228,94.7641,11800.0
2013-12-27 10:40:00,114.88,114.88,114.66,114.76,13800.0,94.7476,94.7476,94.5661,94.6486,13800.0
2013-12-27 10:45:00,114.78,114.79,114.59,114.59,5700.0,94.6651,94.6733,94.5084,94.5084,5700.0
2013-12-27 10:50:00,114.59,114.8,114.59,114.79,11500.0,94.5084,94.6816,94.5084,94.6733,11500.0
2013-12-27 10:55:00,114.79,114.85,114.74,114.83,10700.0,94.6733,94.7228,94.6321,94.7063,10700.0
2013-12-27 11:00:00,114.84,114.9,114.76,114.88,9000.0,94.7146,94.7641,94.6486,94.7476,9000.0
2013-12-27 11:05:00,114.89,114.9,114.85,114.89,8900.0,94.7558,94.7641,94.7228,94.7558,8900.0
2013-12-27 11:10:00,114.89,114.97,114.82,114.93,20900.0,94.7558,94.8218,94.6981,94.7888,20900.0
2013-12-27 11:15:00,114.94,114.94,114.83,114.88,7800.0,94.7971,94.7971,94.7063,94.7476,7800.0
2013-12-27 11:20:00,114.88,114.94,114.77,114.77,8000.0,94.7476,94.7971,94.6568,94.6568,8000.0
2013-12-27 11:25:00,114.73,114.81,114.73,114.77,8700.0,94.6239,94.6898,94.6239,94.6568,8700.0
2013-12-27 11:30:00,114.77,114.93,114.77,114.87,6300.0,94.6568,94.7888,94.6568,94.7393,6300.0
2013-12-27 11:35:00,114.87,114.87,114.73,114.76,18400.0,94.7393,94.7393,94.6239,94.6486,18400.0
2013-12-27 11:40:00,114.75,114.76,114.66,114.67,6400.0,94.6403,94.6486,94.5661,94.5744,6400.0
2013-12-27 11:45:00,114.66,114.66,114.54,114.54,11700.0,94.5661,94.5661,94.4671,94.4671,11700.0
2013-12-27 11:50:00,114.56,114.6,114.53,114.6,7700.0,94.4836,94.5166,94.4589,94.5166,7700.0
2013-12-27 11:55:00,114.58,114.63,114.52,114.6,9700.0,94.5001,94.5414,94.4507,94.5166,9700.0
2013-12-27 12:00:00,114.59,114.62,114.44,114.48,12200.0,94.5084,94.5331,94.3847,94.4177,12200.0
2013-12-27 12:05:00,114.49,114.53,114.46,114.47,22500.0,94.4259,94.4589,94.4012,94.4094,22500.0
2013-12-27 12:10:00,114.47,114.49,114.37,114.39,17400.0,94.4094,94.4259,94.3269,94.3434,17400.0
2013-12-27 12:15:00,114.39,114.39,114.19,114.19,22000.0,94.3434,94.3434,94.1785,94.1785,22000.0
2013-12-27 12:20:00,114.19,114.24,114.12,114.21,28800.0,94.1785,94.2197,94.1208,94.195,28800.0
2013-12-27 12:25:00,114.24,114.37,114.23,114.37,8500.0,94.2197,94.3269,94.2115,94.3269,8500.0
2013-12-27 12:30:00,114.37,114.37,114.31,114.32,10500.0,94.3269,94.3269,94.2775,94.2857,10500.0
2013-12-27 12:35:00,114.3,114.3,114.23,114.27,6300.0,94.2692,94.2692,94.2115,94.2445,6300.0
2013-12-27 12:40:00,114.28,114.38,114.28,114.31,5700.0,94.2527,94.3352,94.2527,94.2775,5700.0
2013-12-27 12:45:00,114.3,114.41,114.28,114.41,5100.0,94.2692,94.3599,94.2527,94.3599,5100.0
2013-12-27 12:50:00,114.4,114.55,114.38,114.49,6000.0,94.3517,94.4754,94.3352,94.4259,6000.0
2013-12-27 12:55:00,114.52,114.52,114.48,114.48,3900.0,94.4507,94.4507,94.4177,94.4177,3900.0
2013-12-27 13:00:00,114.49,114.51,114.48,114.51,10000.0,94.4259,94.4424,94.4177,94.4424,10000.0
2013-12-27 13:05:00,114.49,114.51,114.46,114.47,5600.0,94.4259,94.4424,94.4012,94.4094,5600.0
2013-12-27 13:10:00,114.47,114.53,114.46,114.53,11100.0,94.4094,94.4589,94.4012,94.4589,11100.0
2013-12-27 13:15:00,114.51,114.55,114.51,114.54,11600.0,94.4424,94.4754,94.4424,94.4671,11600.0
2013-12-27 13:20:00,114.53,114.53,114.5,114.5,2400.0,94.4589,94.4589,94.4342,94.4342,2400.0
2013-12-27 13:25:00,114.46,114.49,114.45,114.49,6300.0,94.4012,94.4259,94.3929,94.4259,6300.0
2013-12-27 13:30:00,114.49,114.49,114.41,114.41,6300.0,94.4259,94.4259,94.3599,94.3599,6300.0
2013-12-27 13:35:00,114.41,114.47,114.38,114.47,4900.0,94.3599,94.4094,94.3352,94.4094,4900.0
2013-12-27 13:40:00,114.47,114.47,114.41,114.43,4800.0,94.4094,94.4094,94.3599,94.3764,4800.0
2013-12-27 13:45:00,114.42,114.46,114.41,114.45,4400.0,94.3682,94.4012,94.3599,94.3929,4400.0
2013-12-27 13:50:00,114.45,114.47,114.45,114.45,2700.0,94.3929,94.4094,94.3929,94.3929,2700.0
2013-12-27 13:55:00,114.47,114.47,114.44,114.45,2400.0,94.4094,94.4094,94.3847,94.3929,2400.0
2013-12-27 14:00:00,114.45,114.46,114.42,114.42,7400.0,94.3929,94.4012,94.3682,94.3682,7400.0
2013-12-27 14:05:00,114.41,114.47,114.41,114.46,6400.0,94.3599,94.4094,94.3599,94.4012,6400.0
2013-12-27 14:10:00,114.47,114.48,114.46,114.48,7800.0,94.4094,94.4177,94.4012,94.4177,7800.0
2013-12-27 14:15:00,114.46,114.51,114.42,114.51,7400.0,94.4012,94.4424,94.3682,94.4424,7400.0
2013-12-27 14:20:00,114.5,114.52,114.48,114.5,6700.0,94.4342,94.4507,94.4177,94.4342,6700.0
2013-12-27 14:25:00,114.49,114.53,114.49,114.53,6700.0,94.4259,94.4589,94.4259,94.4589,6700.0
2013-12-27 14:30:00,114.53,114.53,114.48,114.51,8100.0,94.4589,94.4589,94.4177,94.4424,8100.0
2013-12-27 14:35:00,114.5,114.53,114.49,114.52,4500.0,94.4342,94.4589,94.4259,94.4507,4500.0
2013-12-27 14:40:00,114.52,114.53,114.49,114.49,6600.0,94.4507,94.4589,94.4259,94.4259,6600.0
2013-12-27 14:45:00,114.49,114.49,114.46,114.48,3600.0,94.4259,94.4259,94.4012,94.4177,3600.0
2013-12-27 14:50:00,114.47,114.49,114.47,114.48,7400.0,94.4094,94.4259,94.4094,94.4177,7400.0
2013-12-27 14:55:00,114.5,114.5,114.38,114.41,8300.0,94.4342,94.4342,94.3352,94.3599,8300.0
2013-12-27 15:00:00,114.42,114.43,114.41,114.42,5800.0,94.3682,94.3764,94.3599,94.3682,5800.0
2013-12-27 15:05:00,114.42,114.45,114.42,114.45,9200.0,94.3682,94.3929,94.3682,94.3929,9200.0
2013-12-27 15:10:00,114.45,114.46,114.42,114.46,11300.0,94.3929,94.4012,94.3682,94.4012,11300.0
2013-12-27 15:15:00,114.46,114.48,114.45,114.48,7700.0,94.4012,94.4177,94.3929,94.4177,7700.0
2013-12-27 15:20:00,114.48,114.48,114.45,114.46,9700.0,94.4177,94.4177,94.3929,94.4012,9700.0
2013-12-27 15:25:00,114.46,114.47,114.44,114.44,12300.0,94.4012,94.4094,94.3847,94.3847,12300.0
2013-12-27 15:30:00,114.46,114.5,114.44,114.5,20200.0,94.4012,94.4342,94.3847,94.4342,20200.0
2013-12-27 15:35:00,114.5,114.63,114.5,114.61,22200.0,94.4342,94.5414,94.4342,94.5249,22200.0
2013-12-27 15:40:00,114.6,114.67,114.59,114.67,25600.0,94.5166,94.5744,94.5084,94.5744,25600.0
2013-12-27 15:45:00,114.67,114.7,114.65,114.66,22700.0,94.5744,94.5991,94.5579,94.5661,22700.0
2013-12-27 15:50:00,114.65,114.68,114.64,114.64,29300.0,94.5579,94.5826,94.5496,94.5496,29300.0
2013-12-27 15:55:00,114.66,114.68,114.62,114.68,61900.0,94.5661,94.5826,94.5331,94.5826,61900.0
2013-12-30 09:30:00,114.62,115.08,114.61,114.7,52400.0,94.5331,94.9125,94.5249,94.5991,52400.0
2013-12-30 09:35:00,114.8,114.82,114.23,114.37,22500.0,94.6816,94.6981,94.2115,94.3269,22500.0
2013-12-30 09:40:00,114.37,114.37,114.07,114.16,8800.0,94.3269,94.3269,94.0795,94.1537,8800.0
2013-12-30 09:45:00,114.14,114.14,113.68,113.73,23000.0,94.1372,94.1372,93.7579,93.7991,23000.0
2013-12-30 09:50:00,113.77,114.06,113.71,114.05,13100.0,93.8321,94.0713,93.7826,94.063,13100.0
2013-12-30 09:55:00,114.06,114.06,113.75,113.77,11700.0,94.0713,94.0713,93.8156,93.8321,11700.0
2013-12-30 10:00:00,113.77,113.86,113.7,113.71,11600.0,93.8321,93.9063,93.7744,93.7826,11600.0
2013-12-30 10:05:00,113.76,113.79,113.52,113.52,14500.0,93.8238,93.8486,93.6259,93.6259,14500.0
2013-12-30 10:10:00,113.5,113.9,113.5,113.81,11900.0,93.6094,93.9393,93.6094,93.8651,11900.0
2013-12-30 10:15:00,113.89,113.97,113.82,113.82,12100.0,93.9311,93.997,93.8733,93.8733,12100.0
2013-12-30 10:20:00,113.82,113.83,113.73,113.81,8500.0,93.8733,93.8816,93.7991,93.8651,8500.0
2013-12-30 10:25:00,113.81,113.89,113.81,113.82,7800.0,93.8651,93.9311,93.8651,93.8733,7800.0
2013-12-30 10:30:00,113.84,113.94,113.83,113.91,7200.0,93.8898,93.9723,93.8816,93.9476,7200.0
2013-12-30 10:35:00,113.94,113.98,113.87,113.87,6400.0,93.9723,94.0053,93.9146,93.9146,6400.0
2013-12-30 10:40:00,113.88,113.88,113.77,113.8,6100.0,93.9228,93.9228,93.8321,93.8568,6100.0
2013-12-30 10:45:00,113.82,113.89,113.77,113.82,6000.0,93.8733,93.9311,93.8321,93.8733,6000.0
2013-12-30 10:50:00,113.77,113.82,113.71,113.8,16700.0,93.8321,93.8733,93.7826,93.8568,16700.0
2013-12-30 10:55:00,113.8,113.87,113.71,113.78,6800.0,93.8568,93.9146,93.7826,93.8403,6800.0
2013-12-30 11:00:00,113.78,113.82,113.72,113.73,9900.0,93.8403,93.8733,93.7909,93.7991,9900.0
2013-12-30 11:05:00,113.77,113.79,113.71,113.77,4600.0,93.8321,93.8486,93.7826,93.8321,4600.0
2013-12-30 11:10:00,113.77,113.84,113.71,113.84,21000.0,93.8321,93.8898,93.7826,93.8898,21000.0
2013-12-30 11:15:00,113.84,113.97,113.78,113.96,14900.0,93.8898,93.997,93.8403,93.9888,14900.0
2013-12-30 11:20:00,113.98,114.02,113.93,113.98,5100.0,94.0053,94.0383,93.9641,94.0053,5100.0
2013-12-30 11:25:00,114.01,114.05,113.99,114.0,5900.0,94.03,94.063,94.0135,94.0218,5900.0
2013-12-30 11:30:00,114.0,114.04,113.85,113.85,6600.0,94.0218,94.0548,93.8981,93.8981,6600.0
2013-12-30 11:35:00,113.85,113.89,113.7,113.76,7600.0,93.8981,93.9311,93.7744,93.8238,7600.0
2013-12-30 11:40:00,113.75,113.81,113.73,113.76,4200.0,93.8156,93.8651,93.7991,93.8238,4200.0
2013-12-30 11:45:00,113.74,113.9,113.74,113.9,3300.0,93.8073,93.9393,93.8073,93.9393,3300.0
2013-12-30 11:50:00,113.9,113.91,113.82,113.88,8900.0,93.9393,93.9476,93.8733,93.9228,8900.0
2013-12-30 11:55:00,113.88,113.96,113.88,113.94,6300.0,93.9228,93.9888,93.9228,93.9723,6300.0
2013-12-30 12:00:00,113.95,113.96,113.91,113.95,6900.0,93.9805,93.9888,93.9476,93.9805,6900.0
2013-12-30 12:05:00,113.93,114.0,113.91,113.98,7500.0,93.9641,94.0218,93.9476,94.0053,7500.0
2013-12-30 12:10:00,113.98,114.04,113.98,114.04,5800.0,94.0053,94.0548,94.0053,94.0548,5800.0
2013-12-30 12:15:00,113.99,114.07,113.99,114.03,2500.0,94.0135,94.0795,94.0135,94.0465,2500.0
2013-12-30 12:20:00,114.04,114.07,114.03,114.06,4600.0,94.0548,94.0795,94.0465,94.0713,4600.0
2013-12-30 12:25:00,114.06,114.06,113.93,113.96,4400.0,94.0713,94.0713,93.9641,93.9888,4400.0
2013-12-30 12:30:00,113.94,114.02,113.94,114.01,5100.0,93.9723,94.0383,93.9723,94.03,5100.0
2013-12-30 12:35:00,114.01,114.09,114.01,114.08,5500.0,94.03,94.096,94.03,94.0878,5500.0
2013-12-30 12:40:00,114.08,114.1,114.02,114.04,4900.0,94.0878,94.1043,94.0383,94.0548,4900.0
2013-12-30 12:45:00,114.04,114.13,114.04,114.11,5000.0,94.0548,94.129,94.0548,94.1125,5000.0
2013-12-30 12:50:00,114.11,114.14,114.08,114.08,4900.0,94.1125,94.1372,94.0878,94.0878,4900.0
2013-12-30 12:55:00,114.08,114.18,114.08,114.18,4300.0,94.0878,94.1702,94.0878,94.1702,4300.0
2013-12-30 13:00:00,114.17,114.17,114.04,114.07,9500.0,94.162,94.162,94.0548,94.0795,9500.0
2013-12-30 13:05:00,114.04,114.1,114.04,114.08,6900.0,94.0548,94.1043,94.0548,94.0878,6900.0
2013-12-30 13:10:00,114.07,114.19,114.07,114.19,4900.0,94.0795,94.1785,94.0795,94.1785,4900.0
2013-12-30 13:15:00,114.18,114.19,114.07,114.12,8400.0,94.1702,94.1785,94.0795,94.1208,8400.0
2013-12-30 13:20:00,114.12,114.15,114.07,114.15,3800.0,94.1208,94.1455,94.0795,94.1455,3800.0
2013-12-30 13:25:00,114.17,114.2,114.1,114.1,6900.0,94.162,94.1867,94.1043,94.1043,6900.0
2013-12-30 13:30:00,114.11,114.17,114.08,114.14,6700.0,94.1125,94.162,94.0878,94.1372,6700.0
2013-12-30 13:35:00,114.17,114.18,114.14,114.16,5000.0,94.162,94.1702,94.1372,94.1537,5000.0
2013-12-30 13:40:00,114.14,114.14,114.08,114.12,8300.0,94.1372,94.1372,94.0878,94.1208,8300.0
2013-12-30 13:45:00,114.11,114.16,114.1,114.12,10100.0,94.1125,94.1537,94.1043,94.1208,10100.0
2013-12-30 13:50:00,114.14,114.15,114.08,114.08,5600.0,94.1372,94.1455,94.0878,94.0878,5600.0
2013-12-30 13:55:00,114.08,114.14,114.06,114.14,6300.0,94.0878,94.1372,94.0713,94.1372,6300.0
2013-12-30 14:00:00,114.14,114.15,114.11,114.14,7400.0,94.1372,94.1455,94.1125,94.1372,7400.0
2013-12-30 14:05:00,114.15,114.17,114.11,114.12,6000.0,94.1455,94.162,94.1125,94.1208,6000.0
2013-12-30 14:10:00,114.1,114.13,114.07,114.13,5600.0,94.1043,94.129,94.0795,94.129,5600.0
2013-12-30 14:15:00,114.12,114.12,113.98,113.99,12000.0,94.1208,94.1208,94.0053,94.0135,12000.0
2013-12-30 14:20:00,114.0,114.07,113.99,114.03,8200.0,94.0218,94.0795,94.0135,94.0465,8200.0
2013-12-30 14:25:00,114.04,114.07,114.0,114.05,6600.0,94.0548,94.0795,94.0218,94.063,6600.0
2013-12-30 14:30:00,114.05,114.05,113.94,113.95,7600.0,94.063,94.063,93.9723,93.9805,7600.0
2013-12-30 14:35:00,113.94,114.03,113.94,114.0,9500.0,93.9723,94.0465,93.9723,94.0218,9500.0
2013-12-30 14:40:00,114.03,114.03,113.98,114.0,7600.0,94.0465,94.0465,94.0053,94.0218,7600.0
2013-12-30 14:45:00,113.99,113.99,113.94,113.98,9300.0,94.0135,94.0135,93.9723,94.0053,9300.0
2013-12-30 14:50:00,113.96,114.0,113.94,113.94,11600.0,93.9888,94.0218,93.9723,93.9723,11600.0
2013-12-30 14:55:00,113.95,114.01,113.94,113.97,13400.0,93.9805,94.03,93.9723,93.997,13400.0
2013-12-30 15:00:00,114.0,114.0,113.93,113.98,9500.0,94.0218,94.0218,93.9641,94.0053,9500.0
2013-12-30 15:05:00,113.98,113.99,113.93,113.97,12600.0,94.0053,94.0135,93.9641,93.997,12600.0
2013-12-30 15:10:00,113.98,114.02,113.97,114.02,13100.0,94.0053,94.0383,93.997,94.0383,13100.0
2013-12-30 15:15:00,114.01,114.03,113.97,114.01,14900.0,94.03,94.0465,93.997,94.03,14900.0
2013-12-30 15:20:00,114.01,114.02,113.99,114.0,12000.0,94.03,94.0383,94.0135,94.0218,12000.0
2013-12-30 15:25:00,113.99,114.0,113.97,113.97,19500.0,94.0135,94.0218,93.997,93.997,19500.0
2013-12-30 15:30:00,113.97,113.99,113.96,113.99,11400.0,93.997,94.0135,93.9888,94.0135,11400.0
2013-12-30 15:35:00,113.98,114.02,113.93,113.96,23600.0,94.0053,94.0383,93.9641,93.9888,23600.0
2013-12-30 15:40:00,113.98,114.0,113.98,113.99,24400.0,94.0053,94.0218,94.0053,94.0135,24400.0
2013-12-30 15:45:00,113.99,113.99,113.92,113.97,28300.0,94.0135,94.0135,93.9558,93.997,28300.0
2013-12-30 15:50:00,113.96,113.97,113.91,113.93,27900.0,93.9888,93.997,93.9476,93.9641,27900.0
2013-12-30 15:55:00,113.94,113.94,113.89,113.94,50400.0,93.9723,93.9723,93.9311,93.9723,50400.0
2013-12-31 09:30:00,114.25,114.42,113.76,114.41,28900.0,94.228,94.3682,93.8238,94.3599,28900.0
2013-12-31 09:35:00,114.42,114.81,114.32,114.6,30800.0,94.3682,94.6898,94.2857,94.5166,30800.0
2013-12-31 09:40:00,114.61,114.71,114.41,114.66,15400.0,94.5249,94.6074,94.3599,94.5661,15400.0
2013-12-31 09:45:00,114.65,114.72,114.58,114.65,8500.0,94.5579,94.6156,94.5001,94.5579,8500.0
2013-12-31 09:50:00,114.6,114.71,114.59,114.71,48000.0,94.5166,94.6074,94.5084,94.6074,48000.0
2013-12-31 09:55:00,114.68,114.68,114.29,114.43,18600.0,94.5826,94.5826,94.261,94.3764,18600.0
2013-12-31 10:00:00,114.38,114.63,114.38,114.57,14400.0,94.3352,94.5414,94.3352,94.4919,14400.0
2013-12-31 10:05:00,114.57,114.58,114.43,114.46,13700.0,94.4919,94.5001,94.3764,94.4012,13700.0
2013-12-31 10:10:00,114.47,114.53,114.44,114.51,10700.0,94.4094,94.4589,94.3847,94.4424,10700.0
2013-12-31 10:15:00,114.48,114.53,114.44,114.46,16700.0,94.4177,94.4589,94.3847,94.4012,16700.0
2013-12-31 10:20:00,114.51,114.53,114.37,114.37,6500.0,94.4424,94.4589,94.3269,94.3269,6500.0
2013-12-31 10:25:00,114.42,114.42,114.31,114.36,9800.0,94.3682,94.3682,94.2775,94.3187,9800.0
2013-12-31 10:30:00,114.36,114.38,114.34,114.38,10300.0,94.3187,94.3352,94.3022,94.3352,10300.0
2013-12-31 10:35:00,114.4,114.4,114.26,114.28,9100.0,94.3517,94.3517,94.2362,94.2527,9100.0
2013-12-31 10:40:00,114.28,114.32,114.26,114.26,7300.0,94.2527,94.2857,94.2362,94.2362,7300.0
2013-12-31 10:45:00,114.26,114.29,114.24,114.25,8200.0,94.2362,94.261,94.2197,94.228,8200.0
2013-12-31 10:50:00,114.25,114.32,114.21,114.28,8200.0,94.228,94.2857,94.195,94.2527,8200.0
2013-12-31 10:55:00,114.27,114.29,114.21,114.25,7800.0,94.2445,94.261,94.195,94.228,7800.0
2013-12-31 11:00:00,114.27,114.43,114.27,114.36,15200.0,94.2445,94.3764,94.2445,94.3187,15200.0
2013-12-31 11:05:00,114.39,114.46,114.36,114.42,7000.0,94.3434,94.4012,94.3187,94.3682,7000.0
2013-12-31 11:10:00,114.42,114.6,114.39,114.58,10400.0,94.3682,94.5166,94.3434,94.5001,10400.0
2013-12-31 11:15:00,114.58,114.59,114.46,114.46,10300.0,94.5001,94.5084,94.4012,94.4012,10300.0
2013-12-31 11:20:00,114.46,114.54,114.45,114.53,6700.0,94.4012,94.4671,94.3929,94.4589,6700.0
2013-12-31 11:25:00,114.5,114.53,114.45,114.5,11900.0,94.4342,94.4589,94.3929,94.4342,11900.0
2013-12-31 11:30:00,114.55,114.55,114.33,114.38,63200.0,94.4754,94.4754,94.294,94.3352,63200.0
2013-12-31 11:35:00,114.39,114.43,114.37,114.38,7200.0,94.3434,94.3764,94.3269,94.3352,7200.0
2013-12-31 11:40:00,114.4,114.59,114.4,114.51,12900.0,94.3517,94.5084,94.3517,94.4424,12900.0
2013-12-31 11:45:00,114.5,114.56,114.46,114.46,64700.0,94.4342,94.4836,94.4012,94.4012,64700.0
2013-12-31 11:50:00,114.47,114.53,114.46,114.5,8700.0,94.4094,94.4589,94.4012,94.4342,8700.0
2013-12-31 11:55:00,114.52,114.59,114.52,114.58,8500.0,94.4507,94.5084,94.4507,94.5001,8500.0
2013-12-31 12:00:00,114.59,114.69,114.59,114.65,5800.0,94.5084,94.5909,94.5084,94.5579,5800.0
2013-12-31 12:05:00,114.65,114.7,114.64,114.69,5400.0,94.5579,94.5991,94.5496,94.5909,5400.0
2013-12-31 12:10:00,114.68,114.7,114.64,114.66,12600.0,94.5826,94.5991,94.5496,94.5661,12600.0
2013-12-31 12:15:00,114.66,114.7,114.62,114.62,8800.0,94.5661,94.5991,94.5331,94.5331,8800.0
2013-12-31 12:20:00,114.62,114.64,114.55,114.57,6000.0,94.5331,94.5496,94.4754,94.4919,6000.0
2013-12-31 12:25:00,114.57,114.6,114.55,114.55,4200.0,94.4919,94.5166,94.4754,94.4754,4200.0
2013-12-31 12:30:00,114.56,114.67,114.56,114.67,4500.0,94.4836,94.5744,94.4836,94.5744,4500.0
2013-12-31 12:35:00,114.66,114.69,114.63,114.63,6400.0,94.5661,94.5909,94.5414,94.5414,6400.0
2013-12-31 12:40:00,114.63,114.64,114.55,114.57,5600.0,94.5414,94.5496,94.4754,94.4919,5600.0
2013-12-31 12:45:00,114.6,114.6,114.49,114.55,5400.0,94.5166,94.5166,94.4259,94.4754,5400.0
2013-12-31 12:50:00,114.55,114.56,114.49,114.5,8300.0,94.4754,94.4836,94.4259,94.4342,8300.0
2013-12-31 12:55:00,114.5,114.55,114.47,114.55,6600.0,94.4342,94.4754,94.4094,94.4754,6600.0
2013-12-31 13:00:00,114.55,114.56,114.51,114.52,4800.0,94.4754,94.4836,94.4424,94.4507,4800.0
2013-12-31 13:05:00,114.52,114.56,114.52,114.55,6200.0,94.4507,94.4836,94.4507,94.4754,6200.0
2013-12-31 13:10:00,114.55,114.56,114.53,114.55,5800.0,94.4754,94.4836,94.4589,94.4754,5800.0
2013-12-31 13:15:00,114.59,114.59,114.48,114.5,7900.0,94.5084,94.5084,94.4177,94.4342,7900.0
2013-12-31 13:20:00,114.5,114.52,114.4,114.44,8100.0,94.4342,94.4507,94.3517,94.3847,8100.0
2013-12-31 13:25:00,114.44,114.52,114.42,114.51,5100.0,94.3847,94.4507,94.3682,94.4424,5100.0
2013-12-31 13:30:00,114.51,114.54,114.48,114.53,4800.0,94.4424,94.4671,94.4177,94.4589,4800.0
2013-12-31 13:35:00,114.53,114.54,114.48,114.5,4900.0,94.4589,94.4671,94.4177,94.4342,4900.0
2013-12-31 13:40:00,114.5,114.51,114.38,114.41,7600.0,94.4342,94.4424,94.3352,94.3599,7600.0
2013-12-31 13:45:00,114.4,114.44,114.38,114.44,3800.0,94.3517,94.3847,94.3352,94.3847,3800.0
2013-12-31 13:50:00,114.42,114.56,114.42,114.56,6200.0,94.3682,94.4836,94.3682,94.4836,6200.0
2013-12-31 13:55:00,114.54,114.55,114.45,114.47,6800.0,94.4671,94.4754,94.3929,94.4094,6800.0
2013-12-31 14:00:00,114.49,114.52,114.42,114.42,5200.0,94.4259,94.4507,94.3682,94.3682,5200.0
2013-12-31 14:05:00,114.43,114.43,114.33,114.33,5500.0,94.3764,94.3764,94.294,94.294,5500.0
2013-12-31 14:10:00,114.34,114.42,114.33,114.41,5000.0,94.3022,94.3682,94.294,94.3599,5000.0
2013-12-31 14:15:00,114.41,114.43,114.37,114.4,5400.0,94.3599,94.3764,94.3269,94.3517,5400.0
2013-12-31 14:20:00,114.38,114.38,114.33,114.35,6000.0,94.3352,94.3352,94.294,94.3104,6000.0
2013-12-31 14:25:00,114.35,114.35,114.23,114.24,10800.0,94.3104,94.3104,94.2115,94.2197,10800.0
2013-12-31 14:30:00,114.25,114.26,114.18,114.19,9000.0,94.228,94.2362,94.1702,94.1785,9000.0
2013-12-31 14:35:00,114.2,114.23,114.18,114.2,11600.0,94.1867,94.2115,94.1702,94.1867,11600.0
2013-12-31 14:40:00,114.22,114.27,114.21,114.26,20200.0,94.2032,94.2445,94.195,94.2362,20200.0
2013-12-31 14:45:00,114.27,114.32,114.26,114.32,14600.0,94.2445,94.2857,94.2362,94.2857,14600.0
2013-12-31 14:50:00,114.34,114.4,114.34,114.38,10500.0,94.3022,94.3517,94.3022,94.3352,10500.0
2013-12-31 14:55:00,114.4,114.41,114.34,114.39,14900.0,94.3517,94.3599,94.3022,94.3434,14900.0
2013-12-31 15:00:00,114.39,114.41,114.31,114.31,7500.0,94.3434,94.3599,94.2775,94.2775,7500.0
2013-12-31 15:05:00,114.32,114.32,114.2,114.21,14800.0,94.2857,94.2857,94.1867,94.195,14800.0
2013-12-31 15:10:00,114.21,114.31,114.21,114.21,8800.0,94.195,94.2775,94.195,94.195,8800.0
2013-12-31 15:15:00,114.22,114.26,114.22,114.26,12600.0,94.2032,94.2362,94.2032,94.2362,12600.0
2013-12-31 15:20:00,114.26,114.3,114.25,114.29,10900.0,94.2362,94.2692,94.228,94.261,10900.0
2013-12-31 15:25:00,114.3,114.35,114.3,114.34,11800.0,94.2692,94.3104,94.2692,94.3022,11800.0
2013-12-31 15:30:00,114.34,114.45,114.34,114.41,17200.0,94.3022,94.3929,94.3022,94.3599,17200.0
2013-12-31 15:35:00,114.4,114.42,114.38,114.41,18700.0,94.3517,94.3682,94.3352,94.3599,18700.0
2013-12-31 15:40:00,114.42,114.53,114.39,114.52,21100.0,94.3682,94.4589,94.3434,94.4507,21100.0
2013-12-31 15:45:00,114.52,114.78,114.51,114.68,29900.0,94.4507,94.6651,94.4424,94.5826,29900.0
2013-12-31 15:50:00,114.67,114.74,114.66,114.69,23800.0,94.5744,94.6321,94.5661,94.5909,23800.0
2013-12-31 15:55:00,114.67,114.71,114.47,114.61,49500.0,94.5744,94.6074,94.4094,94.5249,49500.0
2014-01-02 09:30:00,114.18,114.23,113.77,113.89,34800.0,94.1702,94.2115,93.8321,93.9311,34800.0
2014-01-02 09:35:00,113.94,113.95,113.47,113.67,17100.0,93.9723,93.9805,93.5847,93.7496,17100.0
2014-01-02 09:40:00,113.7,114.24,113.57,114.22,18900.0,93.7744,94.2197,93.6671,94.2032,18900.0
2014-01-02 09:45:00,114.19,114.36,113.97,114.01,19600.0,94.1785,94.3187,93.997,94.03,19600.0
2014-01-02 09:50:00,114.03,114.19,113.98,114.18,24200.0,94.0465,94.1785,94.0053,94.1702,24200.0
2014-01-02 09:55:00,114.19,114.33,114.09,114.29,15500.0,94.1785,94.294,94.096,94.261,15500.0
2014-01-02 10:00:00,114.29,114.3,113.77,113.82,14500.0,94.261,94.2692,93.8321,93.8733,14500.0
2014-01-02 10:05:00,113.82,114.05,113.82,113.95,15300.0,93.8733,94.063,93.8733,93.9805,15300.0
2014-01-02 10:10:00,113.96,114.19,113.93,114.13,20800.0,93.9888,94.1785,93.9641,94.129,20800.0
2014-01-02 10:15:00,114.14,114.2,113.98,114.02,12900.0,94.1372,94.1867,94.0053,94.0383,12900.0
2014-01-02 10:20:00,114.03,114.07,113.84,113.87,19100.0,94.0465,94.0795,93.8898,93.9146,19100.0
2014-01-02 10:25:00,113.86,113.9,113.78,113.8,14200.0,93.9063,93.9393,93.8403,93.8568,14200.0
2014-01-02 10:30:00,113.84,113.93,113.79,113.93,13100.0,93.8898,93.9641,93.8486,93.9641,13100.0
2014-01-02 10:35:00,113.99,114.23,113.94,114.19,24700.0,94.0135,94.2115,93.9723,94.1785,24700.0
2014-01-02 10:40:00,114.19,114.49,114.19,114.38,14100.0,94.1785,94.4259,94.1785,94.3352,14100.0
2014-01-02 10:45:00,114.4,114.4,114.3,114.34,8500.0,94.3517,94.3517,94.2692,94.3022,8500.0
2014-01-02 10:50:00,114.32,114.34,114.19,114.26,14000.0,94.2857,94.3022,94.1785,94.2362,14000.0
2014-01-02 10:55:00,114.26,114.28,114.2,114.24,7800.0,94.2362,94.2527,94.1867,94.2197,7800.0
2014-01-02 11:00:00,114.29,114.31,114.16,114.16,13000.0,94.261,94.2775,94.1537,94.1537,13000.0
2014-01-02 11:05:00,114.18,114.31,114.13,114.27,10900.0,94.1702,94.2775,94.129,94.2445,10900.0
2014-01-02 11:10:00,114.22,114.25,114.12,114.18,10100.0,94.2032,94.228,94.1208,94.1702,10100.0
2014-01-02 11:15:00,114.12,114.19,114.06,114.18,14100.0,94.1208,94.1785,94.0713,94.1702,14100.0
2014-01-02 11:20:00,114.11,114.21,114.11,114.14,6700.0,94.1125,94.195,94.1125,94.1372,6700.0
2014-01-02 11:25:00,114.11,114.16,114.01,114.09,9200.0,94.1125,94.1537,94.03,94.096,9200.0
2014-01-02 11:30:00,114.09,114.09,113.9,113.94,10500.0,94.096,94.096,93.9393,93.9723,10500.0
2014-01-02 11:35:00,113.94,114.03,113.91,113.94,12400.0,93.9723,94.0465,93.9476,93.9723,12400.0
2014-01-02 11:40:00,113.92,113.94,113.87,113.92,12100.0,93.9558,93.9723,93.9146,93.9558,12100.0
2014-01-02 11:45:00,113.91,113.91,113.63,113.65,13600.0,93.9476,93.9476,93.7166,93.7331,13600.0
2014-01-02 11:50:00,113.63,113.64,113.5,113.63,8600.0,93.7166,93.7249,93.6094,93.7166,8600.0
2014-01-02 11:55:00,113.6,113.61,113.5,113.6,8000.0,93.6919,93.7001,93.6094,93.6919,8000.0
2014-01-02 12:00:00,113.61,113.68,113.51,113.68,6500.0,93.7001,93.7579,93.6177,93.7579,6500.0
2014-01-02 12:05:00,113.66,113.69,113.63,113.67,9000.0,93.7414,93.7661,93.7166,93.7496,9000.0
2014-01-02 12:10:00,113.66,113.67,113.55,113.56,7200.0,93.7414,93.7496,93.6506,93.6589,7200.0
2014-01-02 12:15:00,113.55,113.58,113.5,113.52,8400.0,93.6506,93.6754,93.6094,93.6259,8400.0
2014-01-02 12:20:00,113.55,113.56,113.47,113.52,6400.0,93.6506,93.6589,93.5847,93.6259,6400.0
2014-01-02 12:25:00,113.52,113.52,113.39,113.41,10500.0,93.6259,93.6259,93.5187,93.5352,10500.0
2014-01-02 12:30:00,113.42,113.43,113.23,113.37,12000.0,93.5434,93.5517,93.3867,93.5022,12000.0
2014-01-02 12:35:00,113.38,113.52,113.36,113.52,8000.0,93.5104,93.6259,93.4939,93.6259,8000.0
2014-01-02 12:40:00,113.52,113.52,113.34,113.39,14000.0,93.6259,93.6259,93.4774,93.5187,14000.0
2014-01-02 12:45:00,113.42,113.53,113.41,113.51,7600.0,93.5434,93.6341,93.5352,93.6177,7600.0
2014-01-02 12:50:00,113.52,113.56,113.49,113.56,8400.0,93.6259,93.6589,93.6012,93.6589,8400.0
2014-01-02 12:55:00,113.56,113.59,113.55,113.57,7600.0,93.6589,93.6836,93.6506,93.6671,7600.0
2014-01-02 13:00:00,113.57,113.61,113.51,113.61,7500.0,93.6671,93.7001,93.6177,93.7001,7500.0
2014-01-02 13:05:00,113.61,113.63,113.49,113.54,9500.0,93.7001,93.7166,93.6012,93.6424,9500.0
2014-01-02 13:10:00,113.55,113.64,113.55,113.61,4000.0,93.6506,93.7249,93.6506,93.7001,4000.0
2014-01-02 13:15:00,113.61,113.73,113.61,113.67,9800.0,93.7001,93.7991,93.7001,93.7496,9800.0
2014-01-02 13:20:00,113.69,113.74,113.67,113.73,26300.0,93.7661,93.8073,93.7496,93.7991,26300.0
2014-01-02 13:25:00,113.72,113.73,113.62,113.62,5800.0,93.7909,93.7991,93.7084,93.7084,5800.0
2014-01-02 13:30:00,113.62,113.64,113.41,113.42,22300.0,93.7084,93.7249,93.5352,93.5434,22300.0
2014-01-02 13:35:00,113.41,113.41,113.29,113.32,14100.0,93.5352,93.5352,93.4362,93.461,14100.0
2014-01-02 13:40:00,113.33,113.34,113.07,113.08,16200.0,93.4692,93.4774,93.2548,93.263,16200.0
2014-01-02 13:45:00,113.07,113.23,113.03,113.21,20900.0,93.2548,93.3867,93.2218,93.3702,20900.0
2014-01-02 13:50:00,113.23,113.27,113.09,113.13,19300.0,93.3867,93.4197,93.2713,93.3042,19300.0
2014-01-02 13:55:00,113.13,113.21,113.13,113.17,12500.0,93.3042,93.3702,93.3042,93.3372,12500.0
2014-01-02 14:00:00,113.19,113.22,113.13,113.15,21500.0,93.3537,93.3785,93.3042,93.3207,21500.0
2014-01-02 14:05:00,113.18,113.2,113.11,113.15,17600.0,93.3455,93.362,93.2878,93.3207,17600.0
2014-01-02 14:10:00,113.14,113.21,113.07,113.07,18500.0,93.3125,93.3702,93.2548,93.2548,18500.0
2014-01-02 14:15:00,113.07,113.09,112.8,112.88,16100.0,93.2548,93.2713,93.0321,93.0981,16100.0
2014-01-02 14:20:00,112.86,112.89,112.75,112.85,14800.0,93.0816,93.1063,92.9908,93.0733,14800.0
2014-01-02 14:25:00,112.91,112.93,112.82,112.91,13900.0,93.1228,93.1393,93.0486,93.1228,13900.0
2014-01-02 14:30:00,112.92,112.99,112.89,112.98,15700.0,93.1311,93.1888,93.1063,93.1805,15700.0
2014-01-02 14:35:00,112.98,113.04,112.94,113.01,11400.0,93.1805,93.23,93.1475,93.2053,11400.0
2014-01-02 14:40:00,113.01,113.09,112.97,113.04,13900.0,93.2053,93.2713,93.1723,93.23,13900.0
2014-01-02 14:45:00,113.04,113.2,113.04,113.14,11400.0,93.23,93.362,93.23,93.3125,11400.0
2014-01-02 14:50:00,113.14,113.14,113.07,113.08,11800.0,93.3125,93.3125,93.2548,93.263,11800.0
2014-01-02 14:55:00,113.08,113.08,112.87,112.87,19700.0,93.263,93.263,93.0898,93.0898,19700.0
2014-01-02 15:00:00,112.87,112.96,112.84,112.92,19600.0,93.0898,93.164,93.0651,93.1311,19600.0
2014-01-02 15:05:00,112.93,113.0,112.91,112.99,10500.0,93.1393,93.197,93.1228,93.1888,10500.0
2014-01-02 15:10:00,112.99,113.12,112.99,113.01,16300.0,93.1888,93.296,93.1888,93.2053,16300.0
2014-01-02 15:15:00,113.02,113.18,113.0,113.18,15400.0,93.2135,93.3455,93.197,93.3455,15400.0
2014-01-02 15:20:00,113.18,113.21,113.14,113.17,13000.0,93.3455,93.3702,93.3125,93.3372,13000.0
2014-01-02 15:25:00,113.17,113.25,113.12,113.15,19000.0,93.3372,93.4032,93.296,93.3207,19000.0
2014-01-02 15:30:00,113.11,113.15,113.04,113.11,29200.0,93.2878,93.3207,93.23,93.2878,29200.0
2014-01-02 15:35:00,113.12,113.18,113.09,113.11,26700.0,93.296,93.3455,93.2713,93.2878,26700.0
2014-01-02 15:40:00,113.11,113.18,113.04,113.17,34200.0,93.2878,93.3455,93.23,93.3372,34200.0
2014-01-02 15:45:00,113.15,113.31,113.14,113.22,32900.0,93.3207,93.4527,93.3125,93.3785,32900.0
2014-01-02 15:50:00,113.25,113.28,113.15,113.22,35800.0,93.4032,93.428,93.3207,93.3785,35800.0
2014-01-02 15:55:00,113.23,113.28,113.2,113.24,69200.0,93.3867,93.428,93.362,93.395,69200.0
2014-01-03 09:30:00,113.23,114.01,113.23,113.81,36900.0,93.3867,94.03,93.3867,93.8651,36900.0
2014-01-03 09:35:00,113.82,114.46,113.82,114.14,18500.0,93.8733,94.4012,93.8733,94.1372,18500.0
2014-01-03 09:40:00,114.14,114.46,114.07,114.08,16200.0,94.1372,94.4012,94.0795,94.0878,16200.0
2014-01-03 09:45:00,114.07,114.24,113.94,114.24,11300.0,94.0795,94.2197,93.9723,94.2197,11300.0
2014-01-03 09:50:00,114.18,114.31,113.98,114.08,25700.0,94.1702,94.2775,94.0053,94.0878,25700.0
2014-01-03 09:55:00,114.08,114.19,113.99,114.12,14800.0,94.0878,94.1785,94.0135,94.1208,14800.0
2014-01-03 10:00:00,114.09,114.23,114.0,114.23,13000.0,94.096,94.2115,94.0218,94.2115,13000.0
2014-01-03 10:05:00,114.23,114.26,113.75,113.96,19800.0,94.2115,94.2362,93.8156,93.9888,19800.0
2014-01-03 10:10:00,113.94,114.07,113.89,113.92,21700.0,93.9723,94.0795,93.9311,93.9558,21700.0
2014-01-03 10:15:00,113.96,114.03,113.82,113.91,23800.0,93.9888,94.0465,93.8733,93.9476,23800.0
2014-01-03 10:20:00,113.96,114.07,113.83,113.91,39800.0,93.9888,94.0795,93.8816,93.9476,39800.0
2014-01-03 10:25:00,113.89,114.03,113.79,113.98,30900.0,93.9311,94.0465,93.8486,94.0053,30900.0
2014-01-03 10:30:00,113.94,114.1,113.89,113.94,20100.0,93.9723,94.1043,93.9311,93.9723,20100.0
2014-01-03 10:35:00,113.95,113.98,113.85,113.91,16500.0,93.9805,94.0053,93.8981,93.9476,16500.0
2014-01-03 10:40:00,113.91,114.12,113.91,114.0,20800.0,93.9476,94.1208,93.9476,94.0218,20800.0
2014-01-03 10:45:00,114.01,114.1,114.0,114.03,15100.0,94.03,94.1043,94.0218,94.0465,15100.0
2014-01-03 10:50:00,114.05,114.12,114.02,114.05,25700.0,94.063,94.1208,94.0383,94.063,25700.0
2014-01-03 10:55:00,114.05,114.32,114.05,114.32,16300.0,94.063,94.2857,94.063,94.2857,16300.0
2014-01-03 11:00:00,114.3,114.36,114.29,114.35,16700.0,94.2692,94.3187,94.261,94.3104,16700.0
2014-01-03 11:05:00,114.31,114.32,114.21,114.32,17300.0,94.2775,94.2857,94.195,94.2857,17300.0
2014-01-03 11:10:00,114.3,114.32,114.19,114.2,8200.0,94.2692,94.2857,94.1785,94.1867,8200.0
2014-01-03 11:15:00,114.2,114.23,114.02,114.06,9700.0,94.1867,94.2115,94.0383,94.0713,9700.0
2014-01-03 11:20:00,114.02,114.14,114.02,114.09,21400.0,94.0383,94.1372,94.0383,94.096,21400.0
2014-01-03 11:25:00,114.09,114.16,113.96,114.04,13600.0,94.096,94.1537,93.9888,94.0548,13600.0
2014-01-03 11:30:00,114.04,114.12,113.98,113.99,15700.0,94.0548,94.1208,94.0053,94.0135,15700.0
2014-01-03 11:35:00,114.02,114.19,113.99,114.16,12900.0,94.0383,94.1785,94.0135,94.1537,12900.0
2014-01-03 11:40:00,114.14,114.16,114.06,114.14,12700.0,94.1372,94.1537,94.0713,94.1372,12700.0
2014-01-03 11:45:00,114.15,114.17,113.97,113.97,9400.0,94.1455,94.162,93.997,93.997,9400.0
2014-01-03 11:50:00,113.98,114.12,113.98,114.05,10600.0,94.0053,94.1208,94.0053,94.063,10600.0
2014-01-03 11:55:00,114.0,114.04,113.97,113.98,15300.0,94.0218,94.0548,93.997,94.0053,15300.0
2014-01-03 12:00:00,114.01,114.01,113.55,113.65,80900.0,94.03,94.03,93.6506,93.7331,80900.0
2014-01-03 12:05:00,113.69,113.7,113.59,113.69,18300.0,93.7661,93.7744,93.6836,93.7661,18300.0
2014-01-03 12:10:00,113.73,113.75,113.68,113.69,10000.0,93.7991,93.8156,93.7579,93.7661,10000.0
2014-01-03 12:15:00,113.72,113.74,113.6,113.6,12500.0,93.7909,93.8073,93.6919,93.6919,12500.0
2014-01-03 12:20:00,113.6,113.82,113.6,113.78,12200.0,93.6919,93.8733,93.6919,93.8403,12200.0
2014-01-03 12:25:00,113.82,113.94,113.81,113.92,17000.0,93.8733,93.9723,93.8651,93.9558,17000.0
2014-01-03 12:30:00,113.92,113.92,113.78,113.78,16200.0,93.9558,93.9558,93.8403,93.8403,16200.0
2014-01-03 12:35:00,113.82,113.92,113.77,113.86,11500.0,93.8733,93.9558,93.8321,93.9063,11500.0
2014-01-03 12:40:00,113.85,113.91,113.79,113.87,12700.0,93.8981,93.9476,93.8486,93.9146,12700.0
2014-01-03 12:45:00,113.87,113.87,113.78,113.82,10600.0,93.9146,93.9146,93.8403,93.8733,10600.0
2014-01-03 12:50:00,113.83,113.83,113.67,113.67,12200.0,93.8816,93.8816,93.7496,93.7496,12200.0
2014-01-03 12:55:00,113.66,113.78,113.63,113.77,12200.0,93.7414,93.8403,93.7166,93.8321,12200.0
2014-01-03 13:00:00,113.75,113.79,113.73,113.75,9700.0,93.8156,93.8486,93.7991,93.8156,9700.0
2014-01-03 13:05:00,113.76,113.8,113.73,113.78,13900.0,93.8238,93.8568,93.7991,93.8403,13900.0
2014-01-03 13:10:00,113.78,113.79,113.7,113.73,12900.0,93.8403,93.8486,93.7744,93.7991,12900.0
2014-01-03 13:15:00,113.73,113.83,113.71,113.81,21400.0,93.7991,93.8816,93.7826,93.8651,21400.0
2014-01-03 13:20:00,113.8,113.86,113.78,113.85,10900.0,93.8568,93.9063,93.8403,93.8981,10900.0
2014-01-03 13:25:00,113.87,113.92,113.83,113.83,27300.0,93.9146,93.9558,93.8816,93.8816,27300.0
2014-01-03 13:30:00,113.83,113.83,113.65,113.75,19900.0,93.8816,93.8816,93.7331,93.8156,19900.0
2014-01-03 13:35:00,113.76,113.87,113.75,113.83,16100.0,93.8238,93.9146,93.8156,93.8816,16100.0
2014-01-03 13:40:00,113.83,113.85,113.66,113.75,26800.0,93.8816,93.8981,93.7414,93.8156,26800.0
2014-01-03 13:45:00,113.69,113.75,113.65,113.73,11800.0,93.7661,93.8156,93.7331,93.7991,11800.0
2014-01-03 13:50:00,113.72,113.76,113.61,113.69,19200.0,93.7909,93.8238,93.7001,93.7661,19200.0
2014-01-03 13:55:00,113.69,113.72,113.63,113.64,15700.0,93.7661,93.7909,93.7166,93.7249,15700.0
2014-01-03 14:00:00,113.65,113.71,113.6,113.7,16000.0,93.7331,93.7826,93.6919,93.7744,16000.0
2014-01-03 14:05:00,113.7,113.7,113.6,113.65,14300.0,93.7744,93.7744,93.6919,93.7331,14300.0
2014-01-03 14:10:00,113.66,113.74,113.63,113.71,16800.0,93.7414,93.8073,93.7166,93.7826,16800.0
2014-01-03 14:15:00,113.72,113.72,113.63,113.64,16400.0,93.7909,93.7909,93.7166,93.7249,16400.0
2014-01-03 14:20:00,113.63,113.66,113.54,113.62,16300.0,93.7166,93.7414,93.6424,93.7084,16300.0
2014-01-03 14:25:00,113.62,113.64,113.51,113.52,15600.0,93.7084,93.7249,93.6177,93.6259,15600.0
2014-01-03 14:30:00,113.52,113.6,113.46,113.55,16800.0,93.6259,93.6919,93.5764,93.6506,16800.0
2014-01-03 14:35:00,113.55,113.55,113.48,113.55,15300.0,93.6506,93.6506,93.5929,93.6506,15300.0
2014-01-03 14:40:00,113.57,113.63,113.52,113.61,13200.0,93.6671,93.7166,93.6259,93.7001,13200.0
2014-01-03 14:45:00,113.62,113.75,113.61,113.73,15400.0,93.7084,93.8156,93.7001,93.7991,15400.0
2014-01-03 14:50:00,113.74,113.77,113.67,113.74,16200.0,93.8073,93.8321,93.7496,93.8073,16200.0
2014-01-03 14:55:00,113.76,113.85,113.73,113.83,22800.0,93.8238,93.8981,93.7991,93.8816,22800.0
2014-01-03 15:00:00,113.82,113.83,113.7,113.71,13900.0,93.8733,93.8816,93.7744,93.7826,13900.0
2014-01-03 15:05:00,113.7,113.74,113.63,113.71,16800.0,93.7744,93.8073,93.7166,93.7826,16800.0
2014-01-03 15:10:00,113.7,113.89,113.69,113.89,39000.0,93.7744,93.9311,93.7661,93.9311,39000.0
2014-01-03 15:15:00,113.88,113.9,113.76,113.78,20400.0,93.9228,93.9393,93.8238,93.8403,20400.0
2014-01-03 15:20:00,113.77,113.78,113.7,113.71,20000.0,93.8321,93.8403,93.7744,93.7826,20000.0
2014-01-03 15:25:00,113.7,113.72,113.65,113.68,21200.0,93.7744,93.7909,93.7331,93.7579,21200.0
2014-01-03 15:30:00,113.68,113.83,113.67,113.8,19400.0,93.7579,93.8816,93.7496,93.8568,19400.0
2014-01-03 15:35:00,113.79,113.87,113.79,113.83,25300.0,93.8486,93.9146,93.8486,93.8816,25300.0
2014-01-03 15:40:00,113.83,113.84,113.7,113.72,26200.0,93.8816,93.8898,93.7744,93.7909,26200.0
2014-01-03 15:45:00,113.72,113.74,113.66,113.68,34300.0,93.7909,93.8073,93.7414,93.7579,34300.0
2014-01-03 15:50:00,113.69,113.7,113.58,113.62,46300.0,93.7661,93.7744,93.6754,93.7084,46300.0
2014-01-03 15:55:00,113.63,113.68,113.55,113.57,58700.0,93.7166,93.7579,93.6506,93.6671,58700.0
2014-01-06 09:30:00,114.29,114.64,114.01,114.64,28000.0,94.261,94.5496,94.03,94.5496,28000.0
2014-01-06 09:35:00,114.64,114.86,114.41,114.41,36700.0,94.5496,94.7311,94.3599,94.3599,36700.0
2014-01-06 09:40:00,114.41,114.51,114.06,114.42,27600.0,94.3599,94.4424,94.0713,94.3682,27600.0
2014-01-06 09:45:00,114.38,114.45,114.24,114.4,23500.0,94.3352,94.3929,94.2197,94.3517,23500.0
2014-01-06 09:50:00,114.36,114.51,114.26,114.5,18300.0,94.3187,94.4424,94.2362,94.4342,18300.0
2014-01-06 09:55:00,114.49,114.65,114.35,114.51,26800.0,94.4259,94.5579,94.3104,94.4424,26800.0
2014-01-06 10:00:00,114.51,114.63,114.31,114.39,32400.0,94.4424,94.5414,94.2775,94.3434,32400.0
2014-01-06 10:05:00,114.39,114.48,114.25,114.3,27400.0,94.3434,94.4177,94.228,94.2692,27400.0
2014-01-06 10:10:00,114.31,114.6,114.28,114.51,44700.0,94.2775,94.5166,94.2527,94.4424,44700.0
2014-01-06 10:15:00,114.51,114.7,114.48,114.68,28500.0,94.4424,94.5991,94.4177,94.5826,28500.0
2014-01-06 10:20:00,114.67,114.79,114.64,114.72,33600.0,94.5744,94.6733,94.5496,94.6156,33600.0
2014-01-06 10:25:00,114.7,114.86,114.69,114.79,30000.0,94.5991,94.7311,94.5909,94.6733,30000.0
2014-01-06 10:30:00,114.87,114.98,114.81,114.91,19900.0,94.7393,94.83,94.6898,94.7723,19900.0
2014-01-06 10:35:00,114.96,115.09,114.91,114.98,25200.0,94.8135,94.9208,94.7723,94.83,25200.0
2014-01-06 10:40:00,114.95,115.03,114.85,114.85,22400.0,94.8053,94.8713,94.7228,94.7228,22400.0
2014-01-06 10:45:00,114.87,114.9,114.59,114.59,20600.0,94.7393,94.7641,94.5084,94.5084,20600.0
2014-01-06 10:50:00,114.61,114.79,114.56,114.68,18100.0,94.5249,94.6733,94.4836,94.5826,18100.0
2014-01-06 10:55:00,114.68,114.7,114.17,114.17,20700.0,94.5826,94.5991,94.162,94.162,20700.0
2014-01-06 11:00:00,114.16,114.22,114.1,114.16,20900.0,94.1537,94.2032,94.1043,94.1537,20900.0
2014-01-06 11:05:00,114.16,114.18,114.04,114.09,18100.0,94.1537,94.1702,94.0548,94.096,18100.0
2014-01-06 11:10:00,114.06,114.13,113.82,113.82,15800.0,94.0713,94.129,93.8733,93.8733,15800.0
2014-01-06 11:15:00,113.84,113.9,113.63,113.8,17100.0,93.8898,93.9393,93.7166,93.8568,17100.0
2014-01-06 11:20:00,113.83,113.84,113.68,113.72,14300.0,93.8816,93.8898,93.7579,93.7909,14300.0
2014-01-06 11:25:00,113.68,113.72,113.5,113.7,19000.0,93.7579,93.7909,93.6094,93.7744,19000.0
2014-01-06 11:30:00,113.7,113.81,113.66,113.71,15000.0,93.7744,93.8651,93.7414,93.7826,15000.0
2014-01-06 11:35:00,113.75,113.8,113.65,113.74,21800.0,93.8156,93.8568,93.7331,93.8073,21800.0
2014-01-06 11:40:00,113.74,113.85,113.7,113.78,10600.0,93.8073,93.8981,93.7744,93.8403,10600.0
2014-01-06 11:45:00,113.75,113.82,113.68,113.8,11100.0,93.8156,93.8733,93.7579,93.8568,11100.0
2014-01-06 11:50:00,113.8,113.85,113.71,113.79,14400.0,93.8568,93.8981,93.7826,93.8486,14400.0
2014-01-06 11:55:00,113.74,113.82,113.63,113.66,10600.0,93.8073,93.8733,93.7166,93.7414,10600.0
2014-01-06 12:00:00,113.64,113.82,113.63,113.76,13100.0,93.7249,93.8733,93.7166,93.8238,13100.0
2014-01-06 12:05:00,113.76,113.85,113.71,113.71,15100.0,93.8238,93.8981,93.7826,93.7826,15100.0
2014-01-06 12:10:00,113.7,113.85,113.64,113.85,12600.0,93.7744,93.8981,93.7249,93.8981,12600.0
2014-01-06 12:15:00,113.8,113.87,113.71,113.82,21200.0,93.8568,93.9146,93.7826,93.8733,21200.0
2014-01-06 12:20:00,113.84,113.84,113.73,113.75,15400.0,93.8898,93.8898,93.7991,93.8156,15400.0
2014-01-06 12:25:00,113.74,113.74,113.54,113.55,14300.0,93.8073,93.8073,93.6424,93.6506,14300.0
2014-01-06 12:30:00,113.54,113.55,113.43,113.53,12000.0,93.6424,93.6506,93.5517,93.6341,12000.0
2014-01-06 12:35:00,113.52,113.69,113.48,113.65,21500.0,93.6259,93.7661,93.5929,93.7331,21500.0
2014-01-06 12:40:00,113.65,113.69,113.53,113.66,17400.0,93.7331,93.7661,93.6341,93.7414,17400.0
2014-01-06 12:45:00,113.66,113.78,113.65,113.78,12100.0,93.7414,93.8403,93.7331,93.8403,12100.0
2014-01-06 12:50:00,113.78,113.78,113.61,113.74,17300.0,93.8403,93.8403,93.7001,93.8073,17300.0
2014-01-06 12:55:00,113.72,113.73,113.65,113.66,14500.0,93.7909,93.7991,93.7331,93.7414,14500.0
2014-01-06 13:00:00,113.68,113.72,113.63,113.63,12900.0,93.7579,93.7909,93.7166,93.7166,12900.0
2014-01-06 13:05:00,113.63,113.72,113.59,113.6,22500.0,93.7166,93.7909,93.6836,93.6919,22500.0
2014-01-06 13:10:00,113.61,113.63,113.52,113.57,12900.0,93.7001,93.7166,93.6259,93.6671,12900.0
2014-01-06 13:15:00,113.58,113.73,113.57,113.73,10400.0,93.6754,93.7991,93.6671,93.7991,10400.0
2014-01-06 13:20:00,113.73,113.78,113.64,113.68,12800.0,93.7991,93.8403,93.7249,93.7579,12800.0
2014-01-06 13:25:00,113.68,113.69,113.58,113.61,12800.0,93.7579,93.7661,93.6754,93.7001,12800.0
2014-01-06 13:30:00,113.57,113.73,113.55,113.7,15400.0,93.6671,93.7991,93.6506,93.7744,15400.0
2014-01-06 13:35:00,113.68,113.82,113.64,113.79,11600.0,93.7579,93.8733,93.7249,93.8486,11600.0
2014-01-06 13:40:00,113.8,113.86,113.7,113.7,15800.0,93.8568,93.9063,93.7744,93.7744,15800.0
2014-01-06 13:45:00,113.69,113.81,113.68,113.74,12300.0,93.7661,93.8651,93.7579,93.8073,12300.0
2014-01-06 13:50:00,113.72,114.08,113.72,113.95,34700.0,93.7909,94.0878,93.7909,93.9805,34700.0
2014-01-06 13:55:00,113.92,114.04,113.89,113.92,18700.0,93.9558,94.0548,93.9311,93.9558,18700.0
2014-01-06 14:00:00,113.93,114.05,113.92,113.99,18200.0,93.9641,94.063,93.9558,94.0135,18200.0
2014-01-06 14:05:00,113.99,114.01,113.88,113.91,19100.0,94.0135,94.03,93.9228,93.9476,19100.0
2014-01-06 14:10:00,113.9,114.04,113.84,114.01,16500.0,93.9393,94.0548,93.8898,94.03,16500.0
2014-01-06 14:15:00,114.03,114.03,113.89,113.94,12100.0,94.0465,94.0465,93.9311,93.9723,12100.0
2014-01-06 14:20:00,113.93,114.13,113.93,114.09,18200.0,93.9641,94.129,93.9641,94.096,18200.0
2014-01-06 14:25:00,114.11,114.13,114.07,114.12,13800.0,94.1125,94.129,94.0795,94.1208,13800.0
2014-01-06 14:30:00,114.11,114.22,114.08,114.17,21200.0,94.1125,94.2032,94.0878,94.162,21200.0
2014-01-06 14:35:00,114.17,114.31,114.17,114.29,20500.0,94.162,94.2775,94.162,94.261,20500.0
2014-01-06 14:40:00,114.28,114.37,114.27,114.28,20000.0,94.2527,94.3269,94.2445,94.2527,20000.0
2014-01-06 14:45:00,114.3,114.32,114.21,114.28,19600.0,94.2692,94.2857,94.195,94.2527,19600.0
2014-01-06 14:50:00,114.27,114.32,114.19,114.26,15100.0,94.2445,94.2857,94.1785,94.2362,15100.0
2014-01-06 14:55:00,114.25,114.34,114.22,114.29,17000.0,94.228,94.3022,94.2032,94.261,17000.0
2014-01-06 15:00:00,114.29,114.3,114.21,114.24,19000.0,94.261,94.2692,94.195,94.2197,19000.0
2014-01-06 15:05:00,114.24,114.27,114.12,114.13,31800.0,94.2197,94.2445,94.1208,94.129,31800.0
2014-01-06 15:10:00,114.14,114.21,114.12,114.21,19100.0,94.1372,94.195,94.1208,94.195,19100.0
2014-01-06 15:15:00,114.19,114.25,114.13,114.2,23100.0,94.1785,94.228,94.129,94.1867,23100.0
2014-01-06 15:20:00,114.2,114.24,114.1,114.2,25400.0,94.1867,94.2197,94.1043,94.1867,25400.0
2014-01-06 15:25:00,114.19,114.21,114.07,114.18,23600.0,94.1785,94.195,94.0795,94.1702,23600.0
2014-01-06 15:30:00,114.18,114.21,113.98,113.98,24600.0,94.1702,94.195,94.0053,94.0053,24600.0
2014-01-06 15:35:00,113.99,114.05,113.93,113.96,26700.0,94.0135,94.063,93.9641,93.9888,26700.0
2014-01-06 15:40:00,113.96,114.03,113.96,114.02,29300.0,93.9888,94.0465,93.9888,94.0383,29300.0
2014-01-06 15:45:00,114.01,114.16,113.99,113.99,32800.0,94.03,94.1537,94.0135,94.0135,32800.0
2014-01-06 15:50:00,114.0,114.02,113.92,113.95,55100.0,94.0218,94.0383,93.9558,93.9805,55100.0
2014-01-06 15:55:00,113.94,113.97,113.79,113.8,67000.0,93.9723,93.997,93.8486,93.8568,67000.0
2014-01-07 09:30:00,113.81,114.4,113.81,113.87,41500.0,93.8651,94.3517,93.8651,93.9146,41500.0
2014-01-07 09:35:00,113.89,114.0,113.37,113.47,44900.0,93.9311,94.0218,93.5022,93.5847,44900.0
2014-01-07 09:40:00,113.48,113.57,113.2,113.27,67900.0,93.5929,93.6671,93.362,93.4197,67900.0
2014-01-07 09:45:00,113.28,113.57,113.18,113.41,166600.0,93.428,93.6671,93.3455,93.5352,166600.0
2014-01-07 09:50:00,113.43,113.49,113.15,113.25,42700.0,93.5517,93.6012,93.3207,93.4032,42700.0
2014-01-07 09:55:00,113.3,113.89,113.28,113.89,54300.0,93.4445,93.9311,93.428,93.9311,54300.0
2014-01-07 10:00:00,113.86,113.92,113.62,113.92,29300.0,93.9063,93.9558,93.7084,93.9558,29300.0
2014-01-07 10:05:00,113.92,114.43,113.92,114.36,31400.0,93.9558,94.3764,93.9558,94.3187,31400.0
2014-01-07 10:10:00,114.36,114.51,114.3,114.5,16800.0,94.3187,94.4424,94.2692,94.4342,16800.0
2014-01-07 10:15:00,114.47,114.67,114.47,114.62,27100.0,94.4094,94.5744,94.4094,94.5331,27100.0
2014-01-07 10:20:00,114.64,114.71,114.54,114.63,22400.0,94.5496,94.6074,94.4671,94.5414,22400.0
2014-01-07 10:25:00,114.61,114.69,114.53,114.59,22000.0,94.5249,94.5909,94.4589,94.5084,22000.0
2014-01-07 10:30:00,114.59,114.65,114.56,114.62,27300.0,94.5084,94.5579,94.4836,94.5331,27300.0
2014-01-07 10:35:00,114.62,114.72,114.58,114.69,69800.0,94.5331,94.6156,94.5001,94.5909,69800.0
2014-01-07 10:40:00,114.7,114.87,114.7,114.8,19800.0,94.5991,94.7393,94.5991,94.6816,19800.0
2014-01-07 10:45:00,114.8,114.85,114.72,114.74,50800.0,94.6816,94.7228,94.6156,94.6321,50800.0
2014-01-07 10:50:00,114.71,114.76,114.68,114.74,18400.0,94.6074,94.6486,94.5826,94.6321,18400.0
2014-01-07 10:55:00,114.73,114.76,114.62,114.62,19000.0,94.6239,94.6486,94.5331,94.5331,19000.0
2014-01-07 11:00:00,114.63,114.68,114.59,114.59,21800.0,94.5414,94.5826,94.5084,94.5084,21800.0
2014-01-07 11:05:00,114.63,114.63,114.58,114.62,12700.0,94.5414,94.5414,94.5001,94.5331,12700.0
2014-01-07 11:10:00,114.62,114.65,114.57,114.63,15500.0,94.5331,94.5579,94.4919,94.5414,15500.0
2014-01-07 11:15:00,114.63,114.66,114.62,114.65,8900.0,94.5414,94.5661,94.5331,94.5579,8900.0
2014-01-07 11:20:00,114.64,114.68,114.56,114.57,20300.0,94.5496,94.5826,94.4836,94.4919,20300.0
2014-01-07 11:25:00,114.57,114.6,114.49,114.49,8000.0,94.4919,94.5166,94.4259,94.4259,8000.0
2014-01-07 11:30:00,114.51,114.53,114.42,114.49,13200.0,94.4424,94.4589,94.3682,94.4259,13200.0
2014-01-07 11:35:00,114.49,114.53,114.49,114.51,17800.0,94.4259,94.4589,94.4259,94.4424,17800.0
2014-01-07 11:40:00,114.51,114.51,114.41,114.41,18500.0,94.4424,94.4424,94.3599,94.3599,18500.0
2014-01-07 11:45:00,114.41,114.41,114.38,114.41,11800.0,94.3599,94.3599,94.3352,94.3599,11800.0
2014-01-07 11:50:00,114.41,114.42,114.38,114.41,20400.0,94.3599,94.3682,94.3352,94.3599,20400.0
2014-01-07 11:55:00,114.4,114.43,114.32,114.37,16000.0,94.3517,94.3764,94.2857,94.3269,16000.0
2014-01-07 12:00:00,114.37,114.41,114.37,114.41,16700.0,94.3269,94.3599,94.3269,94.3599,16700.0
2014-01-07 12:05:00,114.39,114.42,114.35,114.37,12100.0,94.3434,94.3682,94.3104,94.3269,12100.0
2014-01-07 12:10:00,114.37,114.44,114.36,114.44,16900.0,94.3269,94.3847,94.3187,94.3847,16900.0
2014-01-07 12:15:00,114.44,114.55,114.44,114.54,14500.0,94.3847,94.4754,94.3847,94.4671,14500.0
2014-01-07 12:20:00,114.54,114.62,114.54,114.6,13400.0,94.4671,94.5331,94.4671,94.5166,13400.0
2014-01-07 12:25:00,114.6,114.62,114.59,114.62,16800.0,94.5166,94.5331,94.5084,94.5331,16800.0
2014-01-07 12:30:00,114.61,114.67,114.6,114.62,10000.0,94.5249,94.5744,94.5166,94.5331,10000.0
2014-01-07 12:35:00,114.63,114.66,114.58,114.61,15400.0,94.5414,94.5661,94.5001,94.5249,15400.0
2014-01-07 12:40:00,114.61,114.64,114.56,114.63,11400.0,94.5249,94.5496,94.4836,94.5414,11400.0
2014-01-07 12:45:00,114.63,114.67,114.6,114.67,9600.0,94.5414,94.5744,94.5166,94.5744,9600.0
2014-01-07 12:50:00,114.67,114.7,114.61,114.61,9200.0,94.5744,94.5991,94.5249,94.5249,9200.0
2014-01-07 12:55:00,114.61,114.66,114.6,114.64,9300.0,94.5249,94.5661,94.5166,94.5496,9300.0
2014-01-07 13:00:00,114.63,114.67,114.62,114.67,14200.0,94.5414,94.5744,94.5331,94.5744,14200.0
2014-01-07 13:05:00,114.69,114.88,114.67,114.87,116400.0,94.5909,94.7476,94.5744,94.7393,116400.0
2014-01-07 13:10:00,114.86,114.92,114.82,114.91,11800.0,94.7311,94.7806,94.6981,94.7723,11800.0
2014-01-07 13:15:00,114.91,114.92,114.85,114.89,9400.0,94.7723,94.7806,94.7228,94.7558,9400.0
2014-01-07 13:20:00,114.88,114.91,114.76,114.76,11100.0,94.7476,94.7723,94.6486,94.6486,11100.0
2014-01-07 13:25:00,114.77,114.77,114.72,114.77,10600.0,94.6568,94.6568,94.6156,94.6568,10600.0
2014-01-07 13:30:00,114.76,114.77,114.69,114.73,10900.0,94.6486,94.6568,94.5909,94.6239,10900.0
2014-01-07 13:35:00,114.73,114.75,114.7,114.75,10000.0,94.6239,94.6403,94.5991,94.6403,10000.0
2014-01-07 13:40:00,114.75,114.75,114.71,114.75,9400.0,94.6403,94.6403,94.6074,94.6403,9400.0
2014-01-07 13:45:00,114.73,114.75,114.71,114.73,9800.0,94.6239,94.6403,94.6074,94.6239,9800.0
2014-01-07 13:50:00,114.72,114.74,114.53,114.54,11600.0,94.6156,94.6321,94.4589,94.4671,11600.0
2014-01-07 13:55:00,114.54,114.54,114.49,114.52,11900.0,94.4671,94.4671,94.4259,94.4507,11900.0
2014-01-07 14:00:00,114.53,114.53,114.37,114.42,28200.0,94.4589,94.4589,94.3269,94.3682,28200.0
2014-01-07 14:05:00,114.43,114.44,114.38,114.41,13600.0,94.3764,94.3847,94.3352,94.3599,13600.0
2014-01-07 14:10:00,114.41,114.46,114.38,114.45,14500.0,94.3599,94.4012,94.3352,94.3929,14500.0
2014-01-07 14:15:00,114.45,114.49,114.39,114.48,10800.0,94.3929,94.4259,94.3434,94.4177,10800.0
2014-01-07 14:20:00,114.49,114.57,114.48,114.57,13200.0,94.4259,94.4919,94.4177,94.4919,13200.0
2014-01-07 14:25:00,114.57,114.79,114.57,114.77,16100.0,94.4919,94.6733,94.4919,94.6568,16100.0
2014-01-07 14:30:00,114.77,114.87,114.77,114.86,19800.0,94.6568,94.7393,94.6568,94.7311,19800.0
2014-01-07 14:35:00,114.87,114.9,114.82,114.89,14200.0,94.7393,94.7641,94.6981,94.7558,14200.0
2014-01-07 14:40:00,114.87,114.87,114.83,114.86,7900.0,94.7393,94.7393,94.7063,94.7311,7900.0
2014-01-07 14:45:00,114.87,114.87,114.79,114.82,16700.0,94.7393,94.7393,94.6733,94.6981,16700.0
2014-01-07 14:50:00,114.81,114.83,114.72,114.73,14400.0,94.6898,94.7063,94.6156,94.6239,14400.0
2014-01-07 14:55:00,114.72,114.76,114.71,114.76,12000.0,94.6156,94.6486,94.6074,94.6486,12000.0
2014-01-07 15:00:00,114.76,114.83,114.75,114.8,17500.0,94.6486,94.7063,94.6403,94.6816,17500.0
2014-01-07 15:05:00,114.8,114.81,114.77,114.8,12500.0,94.6816,94.6898,94.6568,94.6816,12500.0
2014-01-07 15:10:00,114.81,114.82,114.77,114.81,14900.0,94.6898,94.6981,94.6568,94.6898,14900.0
2014-01-07 15:15:00,114.8,114.85,114.8,114.85,18500.0,94.6816,94.7228,94.6816,94.7228,18500.0
2014-01-07 15:20:00,114.84,114.85,114.82,114.84,17000.0,94.7146,94.7228,94.6981,94.7146,17000.0
2014-01-07 15:25:00,114.84,114.87,114.84,114.86,20200.0,94.7146,94.7393,94.7146,94.7311,20200.0
2014-01-07 15:30:00,114.86,114.88,114.77,114.85,28700.0,94.7311,94.7476,94.6568,94.7228,28700.0
2014-01-07 15:35:00,114.85,114.86,114.66,114.72,24700.0,94.7228,94.7311,94.5661,94.6156,24700.0
2014-01-07 15:40:00,114.72,114.76,114.7,114.74,32000.0,94.6156,94.6486,94.5991,94.6321,32000.0
2014-01-07 15:45:00,114.74,114.74,114.61,114.62,36000.0,94.6321,94.6321,94.5249,94.5331,36000.0
2014-01-07 15:50:00,114.62,114.7,114.57,114.57,43000.0,94.5331,94.5991,94.4919,94.4919,43000.0
2014-01-07 15:55:00,114.56,114.61,114.49,114.52,66400.0,94.4836,94.5249,94.4259,94.4507,66400.0
2014-01-08 09:30:00,114.23,114.45,114.0,114.03,22700.0,94.2115,94.3929,94.0218,94.0465,22700.0
2014-01-08 09:35:00,114.14,114.5,114.14,114.35,17800.0,94.1372,94.4342,94.1372,94.3104,17800.0
2014-01-08 09:40:00,114.3,114.54,114.3,114.44,15900.0,94.2692,94.4671,94.2692,94.3847,15900.0
2014-01-08 09:45:00,114.43,114.43,113.83,113.9,42000.0,94.3764,94.3764,93.8816,93.9393,42000.0
2014-01-08 09:50:00,113.89,114.01,113.65,113.84,30900.0,93.9311,94.03,93.7331,93.8898,30900.0
2014-01-08 09:55:00,113.77,114.17,113.77,114.17,20900.0,93.8321,94.162,93.8321,94.162,20900.0
2014-01-08 10:00:00,114.16,114.23,113.98,114.16,26300.0,94.1537,94.2115,94.0053,94.1537,26300.0
2014-01-08 10:05:00,114.12,114.36,114.12,114.25,19700.0,94.1208,94.3187,94.1208,94.228,19700.0
2014-01-08 10:10:00,114.25,114.33,114.16,114.16,40600.0,94.228,94.294,94.1537,94.1537,40600.0
2014-01-08 10:15:00,114.25,114.33,114.11,114.32,18100.0,94.228,94.294,94.1125,94.2857,18100.0
2014-01-08 10:20:00,114.32,114.78,114.32,114.73,19200.0,94.2857,94.6651,94.2857,94.6239,19200.0
2014-01-08 10:25:00,114.74,114.8,114.45,114.49,18800.0,94.6321,94.6816,94.3929,94.4259,18800.0
2014-01-08 10:30:00,114.53,114.76,114.52,114.65,14500.0,94.4589,94.6486,94.4507,94.5579,14500.0
2014-01-08 10:35:00,114.65,114.74,114.57,114.61,12900.0,94.5579,94.6321,94.4919,94.5249,12900.0
2014-01-08 10:40:00,114.65,114.72,114.64,114.7,15600.0,94.5579,94.6156,94.5496,94.5991,15600.0
2014-01-08 10:45:00,114.7,114.76,114.62,114.76,16700.0,94.5991,94.6486,94.5331,94.6486,16700.0
2014-01-08 10:50:00,114.76,114.85,114.67,114.8,19600.0,94.6486,94.7228,94.5744,94.6816,19600.0
2014-01-08 10:55:00,114.79,114.94,114.79,114.87,33800.0,94.6733,94.7971,94.6733,94.7393,33800.0
2014-01-08 11:00:00,114.89,114.92,114.81,114.9,15700.0,94.7558,94.7806,94.6898,94.7641,15700.0
2014-01-08 11:05:00,114.9,114.95,114.73,114.75,12000.0,94.7641,94.8053,94.6239,94.6403,12000.0
2014-01-08 11:10:00,114.77,114.82,114.68,114.72,8500.0,94.6568,94.6981,94.5826,94.6156,8500.0
2014-01-08 11:15:00,114.7,114.81,114.68,114.68,11200.0,94.5991,94.6898,94.5826,94.5826,11200.0
2014-01-08 11:20:00,114.72,114.81,114.67,114.8,12800.0,94.6156,94.6898,94.5744,94.6816,12800.0
2014-01-08 11:25:00,114.74,114.91,114.74,114.91,16200.0,94.6321,94.7723,94.6321,94.7723,16200.0
2014-01-08 11:30:00,114.87,114.99,114.84,114.99,8900.0,94.7393,94.8383,94.7146,94.8383,8900.0
2014-01-08 11:35:00,114.99,115.05,114.9,114.98,10200.0,94.8383,94.8878,94.7641,94.83,10200.0
2014-01-08 11:40:00,114.98,115.2,114.95,115.14,25400.0,94.83,95.0115,94.8053,94.962,25400.0
2014-01-08 11:45:00,115.17,115.22,115.01,115.01,12800.0,94.9867,95.028,94.8548,94.8548,12800.0
2014-01-08 11:50:00,115.01,115.1,114.99,115.03,8800.0,94.8548,94.929,94.8383,94.8713,8800.0
2014-01-08 11:55:00,115.03,115.09,115.0,115.02,17000.0,94.8713,94.9208,94.8465,94.863,17000.0
2014-01-08 12:00:00,115.02,115.1,114.94,115.05,12100.0,94.863,94.929,94.7971,94.8878,12100.0
2014-01-08 12:05:00,115.04,115.07,114.92,114.96,10700.0,94.8795,94.9043,94.7806,94.8135,10700.0
2014-01-08 12:10:00,114.95,114.96,114.83,114.86,10600.0,94.8053,94.8135,94.7063,94.7311,10600.0
2014-01-08 12:15:00,114.86,114.95,114.84,114.94,11000.0,94.7311,94.8053,94.7146,94.7971,11000.0
2014-01-08 12:20:00,114.85,114.95,114.85,114.95,11400.0,94.7228,94.8053,94.7228,94.8053,11400.0
2014-01-08 12:25:00,114.92,114.96,114.87,114.87,11100.0,94.7806,94.8135,94.7393,94.7393,11100.0
2014-01-08 12:30:00,114.83,114.94,114.82,114.84,8400.0,94.7063,94.7971,94.6981,94.7146,8400.0
2014-01-08 12:35:00,114.85,114.85,114.78,114.78,5400.0,94.7228,94.7228,94.6651,94.6651,5400.0
2014-01-08 12:40:00,114.78,114.81,114.72,114.75,10400.0,94.6651,94.6898,94.6156,94.6403,10400.0
2014-01-08 12:45:00,114.75,114.76,114.66,114.69,10900.0,94.6403,94.6486,94.5661,94.5909,10900.0
2014-01-08 12:50:00,114.67,114.77,114.67,114.75,9000.0,94.5744,94.6568,94.5744,94.6403,9000.0
2014-01-08 12:55:00,114.76,114.76,114.72,114.75,5700.0,94.6486,94.6486,94.6156,94.6403,5700.0
2014-01-08 13:00:00,114.76,114.77,114.66,114.67,8500.0,94.6486,94.6568,94.5661,94.5744,8500.0
2014-01-08 13:05:00,114.7,114.82,114.68,114.82,26200.0,94.5991,94.6981,94.5826,94.6981,26200.0
2014-01-08 13:10:00,114.79,114.92,114.79,114.87,9100.0,94.6733,94.7806,94.6733,94.7393,9100.0
2014-01-08 13:15:00,114.87,114.91,114.75,114.76,10100.0,94.7393,94.7723,94.6403,94.6486,10100.0
2014-01-08 13:20:00,114.76,114.82,114.76,114.81,7600.0,94.6486,94.6981,94.6486,94.6898,7600.0
2014-01-08 13:25:00,114.81,114.97,114.79,114.97,5500.0,94.6898,94.8218,94.6733,94.8218,5500.0
2014-01-08 13:30:00,114.93,115.05,114.93,115.04,8500.0,94.7888,94.8878,94.7888,94.8795,8500.0
2014-01-08 13:35:00,115.06,115.1,115.01,115.07,6000.0,94.896,94.929,94.8548,94.9043,6000.0
2014-01-08 13:40:00,115.04,115.17,115.03,115.07,9400.0,94.8795,94.9867,94.8713,94.9043,9400.0
2014-01-08 13:45:00,115.07,115.2,115.07,115.2,5500.0,94.9043,95.0115,94.9043,95.0115,5500.0
2014-01-08 13:50:00,115.16,115.33,115.12,115.33,12300.0,94.9785,95.1187,94.9455,95.1187,12300.0
2014-01-08 13:55:00,115.29,115.31,115.2,115.27,8400.0,95.0857,95.1022,95.0115,95.0692,8400.0
2014-01-08 14:00:00,115.26,115.35,115.06,115.35,24600.0,95.061,95.1352,94.896,95.1352,24600.0
2014-01-08 14:05:00,115.35,115.35,114.91,114.91,13700.0,95.1352,95.1352,94.7723,94.7723,13700.0
2014-01-08 14:10:00,114.91,115.09,114.88,115.09,17000.0,94.7723,94.9208,94.7476,94.9208,17000.0
2014-01-08 14:15:00,115.05,115.11,114.97,115.08,15800.0,94.8878,94.9373,94.8218,94.9125,15800.0
2014-01-08 14:20:00,115.08,115.16,114.97,115.07,12800.0,94.9125,94.9785,94.8218,94.9043,12800.0
2014-01-08 14:25:00,115.1,115.1,114.9,114.96,12800.0,94.929,94.929,94.7641,94.8135,12800.0
2014-01-08 14:30:00,114.92,115.08,114.85,115.05,15700.0,94.7806,94.9125,94.7228,94.8878,15700.0
2014-01-08 14:35:00,115.07,115.1,114.88,114.89,15200.0,94.9043,94.929,94.7476,94.7558,15200.0
2014-01-08 14:40:00,114.9,114.97,114.86,114.93,15000.0,94.7641,94.8218,94.7311,94.7888,15000.0
2014-01-08 14:45:00,114.93,114.94,114.81,114.83,10000.0,94.7888,94.7971,94.6898,94.7063,10000.0
2014-01-08 14:50:00,114.83,114.9,114.77,114.77,15500.0,94.7063,94.7641,94.6568,94.6568,15500.0
2014-01-08 14:55:00,114.76,114.8,114.67,114.79,11900.0,94.6486,94.6816,94.5744,94.6733,11900.0
2014-01-08 15:00:00,114.78,114.95,114.78,114.95,12800.0,94.6651,94.8053,94.6651,94.8053,12800.0
2014-01-08 15:05:00,114.96,114.99,114.83,114.84,17300.0,94.8135,94.8383,94.7063,94.7146,17300.0
2014-01-08 15:10:00,114.84,114.85,114.8,114.81,14500.0,94.7146,94.7228,94.6816,94.6898,14500.0
2014-01-08 15:15:00,114.82,114.87,114.76,114.78,16400.0,94.6981,94.7393,94.6486,94.6651,16400.0
2014-01-08 15:20:00,114.77,114.77,114.64,114.77,13300.0,94.6568,94.6568,94.5496,94.6568,13300.0
2014-01-08 15:25:00,114.77,114.78,114.67,114.69,21300.0,94.6568,94.6651,94.5744,94.5909,21300.0
2014-01-08 15:30:00,114.7,114.83,114.69,114.77,23200.0,94.5991,94.7063,94.5909,94.6568,23200.0
2014-01-08 15:35:00,114.77,114.91,114.72,114.9,23900.0,94.6568,94.7723,94.6156,94.7641,23900.0
2014-01-08 15:40:00,114.89,115.03,114.83,114.98,28300.0,94.7558,94.8713,94.7063,94.83,28300.0
2014-01-08 15:45:00,115.01,115.27,115.01,115.22,47500.0,94.8548,95.0692,94.8548,95.028,47500.0
2014-01-08 15:50:00,115.23,115.27,115.12,115.16,43500.0,95.0362,95.0692,94.9455,94.9785,43500.0
2014-01-08 15:55:00,115.16,115.21,115.08,115.17,91100.0,94.9785,95.0197,94.9125,94.9867,91100.0
2014-01-09 09:30:00,115.5,115.89,115.22,115.75,38900.0,95.2589,95.5806,95.028,95.4651,38900.0
2014-01-09 09:35:00,115.86,115.98,115.45,115.45,27100.0,95.5558,95.6548,95.2177,95.2177,27100.0
2014-01-09 09:40:00,115.46,115.89,115.32,115.87,44500.0,95.2259,95.5806,95.1105,95.5641,44500.0
2014-01-09 09:45:00,115.81,115.92,115.62,115.82,36900.0,95.5146,95.6053,95.3579,95.5228,36900.0
2014-01-09 09:50:00,115.89,115.89,115.69,115.75,24000.0,95.5806,95.5806,95.4156,95.4651,24000.0
2014-01-09 09:55:00,115.75,116.11,115.73,116.09,21100.0,95.4651,95.762,95.4486,95.7455,21100.0
2014-01-09 10:00:00,116.11,116.24,116.06,116.12,97400.0,95.762,95.8692,95.7208,95.7703,97400.0
2014-01-09 10:05:00,116.12,116.24,115.71,115.84,101300.0,95.7703,95.8692,95.4321,95.5393,101300.0
2014-01-09 10:10:00,115.89,116.05,115.82,116.0,21200.0,95.5806,95.7125,95.5228,95.6713,21200.0
2014-01-09 10:15:00,116.0,116.05,115.87,115.94,74600.0,95.6713,95.7125,95.5641,95.6218,74600.0
2014-01-09 10:20:00,115.94,115.97,115.74,115.91,33800.0,95.6218,95.6465,95.4569,95.5971,33800.0
2014-01-09 10:25:00,115.87,116.04,115.73,115.92,20100.0,95.5641,95.7043,95.4486,95.6053,20100.0
2014-01-09 10:30:00,115.95,115.97,115.73,115.81,25300.0,95.6301,95.6465,95.4486,95.5146,25300.0
2014-01-09 10:35:00,115.83,115.96,115.81,115.82,20900.0,95.5311,95.6383,95.5146,95.5228,20900.0
2014-01-09 10:40:00,115.82,115.84,115.53,115.64,72100.0,95.5228,95.5393,95.2837,95.3744,72100.0
2014-01-09 10:45:00,115.64,115.75,115.5,115.73,15000.0,95.3744,95.4651,95.2589,95.4486,15000.0
2014-01-09 10:50:00,115.72,115.72,115.47,115.5,14200.0,95.4404,95.4404,95.2342,95.2589,14200.0
2014-01-09 10:55:00,115.47,115.73,115.39,115.72,13900.0,95.2342,95.4486,95.1682,95.4404,13900.0
2014-01-09 11:00:00,115.7,115.7,115.47,115.67,17500.0,95.4239,95.4239,95.2342,95.3991,17500.0
2014-01-09 11:05:00,115.66,115.67,115.3,115.33,18600.0,95.3909,95.3991,95.094,95.1187,18600.0
2014-01-09 11:10:00,115.31,115.42,115.24,115.32,41900.0,95.1022,95.1929,95.0445,95.1105,41900.0
2014-01-09 11:15:00,115.3,115.42,115.27,115.42,41700.0,95.094,95.1929,95.0692,95.1929,41700.0
2014-01-09 11:20:00,115.39,115.51,115.3,115.51,16700.0,95.1682,95.2672,95.094,95.2672,16700.0
2014-01-09 11:25:00,115.5,115.55,115.4,115.48,16900.0,95.2589,95.3001,95.1764,95.2424,16900.0
2014-01-09 11:30:00,115.54,115.55,115.28,115.42,17500.0,95.2919,95.3001,95.0775,95.1929,17500.0
2014-01-09 11:35:00,115.46,115.6,115.46,115.59,11800.0,95.2259,95.3414,95.2259,95.3331,11800.0
2014-01-09 11:40:00,115.59,115.63,115.53,115.57,12900.0,95.3331,95.3661,95.2837,95.3166,12900.0
2014-01-09 11:45:00,115.56,115.62,115.51,115.6,12600.0,95.3084,95.3579,95.2672,95.3414,12600.0
2014-01-09 11:50:00,115.61,115.61,115.49,115.53,11800.0,95.3496,95.3496,95.2507,95.2837,11800.0
2014-01-09 11:55:00,115.53,115.66,115.51,115.6,11500.0,95.2837,95.3909,95.2672,95.3414,11500.0
2014-01-09 12:00:00,115.59,115.68,115.56,115.68,15800.0,95.3331,95.4074,95.3084,95.4074,15800.0
2014-01-09 12:05:00,115.67,115.73,115.64,115.65,15400.0,95.3991,95.4486,95.3744,95.3826,15400.0
2014-01-09 12:10:00,115.66,115.69,115.64,115.66,8100.0,95.3909,95.4156,95.3744,95.3909,8100.0
2014-01-09 12:15:00,115.66,115.73,115.65,115.68,17300.0,95.3909,95.4486,95.3826,95.4074,17300.0
2014-01-09 12:20:00,115.68,115.76,115.66,115.7,15500.0,95.4074,95.4733,95.3909,95.4239,15500.0
2014-01-09 12:25:00,115.71,115.85,115.67,115.8,30100.0,95.4321,95.5476,95.3991,95.5063,30100.0
2014-01-09 12:30:00,115.8,115.92,115.71,115.9,21600.0,95.5063,95.6053,95.4321,95.5888,21600.0
2014-01-09 12:35:00,115.92,116.06,115.91,116.04,16400.0,95.6053,95.7208,95.5971,95.7043,16400.0
2014-01-09 12:40:00,116.06,116.27,116.06,116.24,42200.0,95.7208,95.894,95.7208,95.8692,42200.0
2014-01-09 12:45:00,116.24,116.25,116.04,116.11,114800.0,95.8692,95.8775,95.7043,95.762,114800.0
2014-01-09 12:50:00,116.13,116.18,116.03,116.05,46900.0,95.7785,95.8197,95.696,95.7125,46900.0
2014-01-09 12:55:00,116.05,116.15,116.03,116.08,20000.0,95.7125,95.795,95.696,95.7373,20000.0
2014-01-09 13:00:00,116.12,116.13,115.97,115.99,21100.0,95.7703,95.7785,95.6465,95.663,21100.0
2014-01-09 13:05:00,115.99,116.06,115.91,115.91,16800.0,95.663,95.7208,95.5971,95.5971,16800.0
2014-01-09 13:10:00,115.9,116.02,115.89,116.0,22900.0,95.5888,95.6878,95.5806,95.6713,22900.0
2014-01-09 13:15:00,116.01,116.03,115.89,116.0,18000.0,95.6795,95.696,95.5806,95.6713,18000.0
2014-01-09 13:20:00,116.0,116.02,115.93,116.0,12400.0,95.6713,95.6878,95.6136,95.6713,12400.0
2014-01-09 13:25:00,115.98,116.09,115.98,115.98,21700.0,95.6548,95.7455,95.6548,95.6548,21700.0
2014-01-09 13:30:00,115.97,116.06,115.93,115.97,15500.0,95.6465,95.7208,95.6136,95.6465,15500.0
2014-01-09 13:35:00,115.97,116.01,115.83,115.91,41500.0,95.6465,95.6795,95.5311,95.5971,41500.0
2014-01-09 13:40:00,115.93,115.99,115.88,115.97,13300.0,95.6136,95.663,95.5723,95.6465,13300.0
2014-01-09 13:45:00,115.96,115.97,115.84,115.84,13500.0,95.6383,95.6465,95.5393,95.5393,13500.0
2014-01-09 13:50:00,115.84,115.88,115.72,115.72,6900.0,95.5393,95.5723,95.4404,95.4404,6900.0
2014-01-09 13:55:00,115.72,115.78,115.65,115.75,17700.0,95.4404,95.4898,95.3826,95.4651,17700.0
2014-01-09 14:00:00,115.74,115.74,115.42,115.45,26900.0,95.4569,95.4569,95.1929,95.2177,26900.0
2014-01-09 14:05:00,115.4,115.56,115.33,115.54,24600.0,95.1764,95.3084,95.1187,95.2919,24600.0
2014-01-09 14:10:00,115.53,115.75,115.5,115.75,14200.0,95.2837,95.4651,95.2589,95.4651,14200.0
2014-01-09 14:15:00,115.73,115.73,115.62,115.67,12100.0,95.4486,95.4486,95.3579,95.3991,12100.0
2014-01-09 14:20:00,115.67,115.74,115.63,115.66,13400.0,95.3991,95.4569,95.3661,95.3909,13400.0
2014-01-09 14:25:00,115.64,115.75,115.61,115.75,10500.0,95.3744,95.4651,95.3496,95.4651,10500.0
2014-01-09 14:30:00,115.77,115.78,115.68,115.76,17900.0,95.4816,95.4898,95.4074,95.4733,17900.0
2014-01-09 14:35:00,115.75,115.77,115.65,115.68,19200.0,95.4651,95.4816,95.3826,95.4074,19200.0
2014-01-09 14:40:00,115.69,115.93,115.67,115.91,22000.0,95.4156,95.6136,95.3991,95.5971,22000.0
2014-01-09 14:45:00,115.91,115.97,115.88,115.97,13700.0,95.5971,95.6465,95.5723,95.6465,13700.0
2014-01-09 14:50:00,115.98,115.99,115.94,115.94,24800.0,95.6548,95.663,95.6218,95.6218,24800.0
2014-01-09 14:55:00,115.92,115.99,115.85,115.85,15700.0,95.6053,95.663,95.5476,95.5476,15700.0
2014-01-09 15:00:00,115.86,115.87,115.79,115.79,32300.0,95.5558,95.5641,95.4981,95.4981,32300.0
2014-01-09 15:05:00,115.78,115.83,115.7,115.71,33000.0,95.4898,95.5311,95.4239,95.4321,33000.0
2014-01-09 15:10:00,115.7,115.79,115.69,115.78,36800.0,95.4239,95.4981,95.4156,95.4898,36800.0
2014-01-09 15:15:00,115.79,115.97,115.76,115.87,34600.0,95.4981,95.6465,95.4733,95.5641,34600.0
2014-01-09 15:20:00,115.86,115.94,115.83,115.84,29800.0,95.5558,95.6218,95.5311,95.5393,29800.0
2014-01-09 15:25:00,115.84,115.84,115.74,115.76,37600.0,95.5393,95.5393,95.4569,95.4733,37600.0
2014-01-09 15:30:00,115.75,115.8,115.66,115.67,37400.0,95.4651,95.5063,95.3909,95.3991,37400.0
2014-01-09 15:35:00,115.68,115.7,115.58,115.65,30500.0,95.4074,95.4239,95.3249,95.3826,30500.0
2014-01-09 15:40:00,115.65,115.81,115.65,115.81,35400.0,95.3826,95.5146,95.3826,95.5146,35400.0
2014-01-09 15:45:00,115.81,115.81,115.66,115.7,48300.0,95.5146,95.5146,95.3909,95.4239,48300.0
2014-01-09 15:50:00,115.7,115.74,115.61,115.64,65400.0,95.4239,95.4569,95.3496,95.3744,65400.0
2014-01-09 15:55:00,115.64,115.65,115.6,115.64,80400.0,95.3744,95.3826,95.3414,95.3744,80400.0
2014-01-10 09:30:00,115.99,116.27,115.67,116.15,33700.0,95.663,95.894,95.3991,95.795,33700.0
2014-01-10 09:35:00,116.02,116.13,115.81,116.01,9300.0,95.6878,95.7785,95.5146,95.6795,9300.0
2014-01-10 09:40:00,116.01,116.1,115.49,115.65,12900.0,95.6795,95.7538,95.2507,95.3826,12900.0
2014-01-10 09:45:00,115.56,115.81,115.55,115.65,12600.0,95.3084,95.5146,95.3001,95.3826,12600.0
2014-01-10 09:50:00,115.65,115.8,115.51,115.6,20700.0,95.3826,95.5063,95.2672,95.3414,20700.0
2014-01-10 09:55:00,115.66,115.75,115.4,115.48,12300.0,95.3909,95.4651,95.1764,95.2424,12300.0
2014-01-10 10:00:00,115.43,115.48,115.02,115.24,23000.0,95.2012,95.2424,94.863,95.0445,23000.0
2014-01-10 10:05:00,115.26,115.35,115.07,115.35,17800.0,95.061,95.1352,94.9043,95.1352,17800.0
2014-01-10 10:10:00,115.41,115.41,115.1,115.4,15200.0,95.1847,95.1847,94.929,95.1764,15200.0
2014-01-10 10:15:00,115.37,115.47,115.14,115.45,12900.0,95.1517,95.2342,94.962,95.2177,12900.0
2014-01-10 10:20:00,115.49,115.66,115.42,115.56,12800.0,95.2507,95.3909,95.1929,95.3084,12800.0
2014-01-10 10:25:00,115.62,115.62,115.36,115.41,17000.0,95.3579,95.3579,95.1434,95.1847,17000.0
2014-01-10 10:30:00,115.41,115.43,115.33,115.36,6300.0,95.1847,95.2012,95.1187,95.1434,6300.0
2014-01-10 10:35:00,115.33,115.44,115.25,115.33,9200.0,95.1187,95.2094,95.0527,95.1187,9200.0
2014-01-10 10:40:00,115.38,115.45,115.32,115.43,12600.0,95.1599,95.2177,95.1105,95.2012,12600.0
2014-01-10 10:45:00,115.39,115.61,115.38,115.48,11600.0,95.1682,95.3496,95.1599,95.2424,11600.0
2014-01-10 10:50:00,115.51,115.69,115.49,115.6,12300.0,95.2672,95.4156,95.2507,95.3414,12300.0
2014-01-10 10:55:00,115.61,115.91,115.6,115.89,23500.0,95.3496,95.5971,95.3414,95.5806,23500.0
2014-01-10 11:00:00,115.85,115.96,115.82,115.91,16300.0,95.5476,95.6383,95.5228,95.5971,16300.0
2014-01-10 11:05:00,115.91,115.98,115.84,115.94,25100.0,95.5971,95.6548,95.5393,95.6218,25100.0
2014-01-10 11:10:00,115.98,116.1,115.97,115.99,9800.0,95.6548,95.7538,95.6465,95.663,9800.0
2014-01-10 11:15:00,115.97,116.12,115.91,116.02,20300.0,95.6465,95.7703,95.5971,95.6878,20300.0
2014-01-10 11:20:00,116.02,116.13,115.93,116.07,23100.0,95.6878,95.7785,95.6136,95.729,23100.0
2014-01-10 11:25:00,116.06,116.16,116.0,116.14,11700.0,95.7208,95.8032,95.6713,95.7868,11700.0
2014-01-10 11:30:00,116.13,116.17,116.03,116.06,15200.0,95.7785,95.8115,95.696,95.7208,15200.0
2014-01-10 11:35:00,116.03,116.2,115.96,116.15,14800.0,95.696,95.8362,95.6383,95.795,14800.0
2014-01-10 11:40:00,116.15,116.24,116.14,116.23,25000.0,95.795,95.8692,95.7868,95.861,25000.0
2014-01-10 11:45:00,116.23,116.3,116.17,116.27,23900.0,95.861,95.9187,95.8115,95.894,23900.0
2014-01-10 11:50:00,116.24,116.24,116.02,116.1,10500.0,95.8692,95.8692,95.6878,95.7538,10500.0
2014-01-10 11:55:00,116.05,116.17,115.99,116.17,25800.0,95.7125,95.8115,95.663,95.8115,25800.0
2014-01-10 12:00:00,116.16,116.18,116.04,116.13,21200.0,95.8032,95.8197,95.7043,95.7785,21200.0
2014-01-10 12:05:00,116.13,116.27,116.08,116.25,16700.0,95.7785,95.894,95.7373,95.8775,16700.0
2014-01-10 12:10:00,116.22,116.25,116.12,116.17,15300.0,95.8527,95.8775,95.7703,95.8115,15300.0
2014-01-10 12:15:00,116.16,116.34,116.16,116.29,19000.0,95.8032,95.9517,95.8032,95.9105,19000.0
2014-01-10 12:20:00,116.26,116.33,116.21,116.29,11300.0,95.8857,95.9435,95.8445,95.9105,11300.0
2014-01-10 12:25:00,116.27,116.45,116.26,116.43,15600.0,95.894,96.0424,95.8857,96.0259,15600.0
2014-01-10 12:30:00,116.43,116.43,116.3,116.32,12800.0,96.0259,96.0259,95.9187,95.9352,12800.0
2014-01-10 12:35:00,116.31,116.34,116.22,116.34,144100.0,95.927,95.9517,95.8527,95.9517,144100.0
2014-01-10 12:40:00,116.34,116.57,116.32,116.5,25800.0,95.9517,96.1414,95.9352,96.0837,25800.0
2014-01-10 12:45:00,116.5,116.5,116.4,116.43,12000.0,96.0837,96.0837,96.0012,96.0259,12000.0
2014-01-10 12:50:00,116.45,116.45,116.19,116.22,7900.0,96.0424,96.0424,95.828,95.8527,7900.0
2014-01-10 12:55:00,116.24,116.24,116.16,116.16,5900.0,95.8692,95.8692,95.8032,95.8032,5900.0
2014-01-10 13:00:00,116.15,116.16,116.09,116.14,5900.0,95.795,95.8032,95.7455,95.7868,5900.0
2014-01-10 13:05:00,116.15,116.26,116.15,116.24,10900.0,95.795,95.8857,95.795,95.8692,10900.0
2014-01-10 13:10:00,116.24,116.27,116.15,116.27,11500.0,95.8692,95.894,95.795,95.894,11500.0
2014-01-10 13:15:00,116.27,116.3,116.2,116.2,9000.0,95.894,95.9187,95.8362,95.8362,9000.0
2014-01-10 13:20:00,116.2,116.23,116.18,116.19,12500.0,95.8362,95.861,95.8197,95.828,12500.0
2014-01-10 13:25:00,116.18,116.28,116.17,116.21,8700.0,95.8197,95.9022,95.8115,95.8445,8700.0
2014-01-10 13:30:00,116.21,116.29,116.16,116.16,8800.0,95.8445,95.9105,95.8032,95.8032,8800.0
2014-01-10 13:35:00,116.16,116.27,116.16,116.27,7500.0,95.8032,95.894,95.8032,95.894,7500.0
2014-01-10 13:40:00,116.3,116.3,116.22,116.28,13100.0,95.9187,95.9187,95.8527,95.9022,13100.0
2014-01-10 13:45:00,116.28,116.32,116.28,116.3,9100.0,95.9022,95.9352,95.9022,95.9187,9100.0
2014-01-10 13:50:00,116.3,116.37,116.3,116.31,8600.0,95.9187,95.9764,95.9187,95.927,8600.0
2014-01-10 13:55:00,116.32,116.32,116.13,116.17,18000.0,95.9352,95.9352,95.7785,95.8115,18000.0
2014-01-10 14:00:00,116.17,116.25,116.15,116.24,10400.0,95.8115,95.8775,95.795,95.8692,10400.0
2014-01-10 14:05:00,116.26,116.33,116.23,116.33,11600.0,95.8857,95.9435,95.861,95.9435,11600.0
2014-01-10 14:10:00,116.33,116.39,116.33,116.36,9600.0,95.9435,95.9929,95.9435,95.9682,9600.0
2014-01-10 14:15:00,116.33,116.34,116.15,116.2,46600.0,95.9435,95.9517,95.795,95.8362,46600.0
2014-01-10 14:20:00,116.2,116.21,116.14,116.19,27200.0,95.8362,95.8445,95.7868,95.828,27200.0
2014-01-10 14:25:00,116.18,116.2,116.07,116.07,28200.0,95.8197,95.8362,95.729,95.729,28200.0
2014-01-10 14:30:00,116.07,116.21,116.05,116.17,16000.0,95.729,95.8445,95.7125,95.8115,16000.0
2014-01-10 14:35:00,116.18,116.2,116.07,116.08,11800.0,95.8197,95.8362,95.729,95.7373,11800.0
2014-01-10 14:40:00,116.1,116.13,116.0,116.0,21800.0,95.7538,95.7785,95.6713,95.6713,21800.0
2014-01-10 14:45:00,115.99,116.05,115.98,116.0,23800.0,95.663,95.7125,95.6548,95.6713,23800.0
2014-01-10 14:50:00,116.0,116.01,115.81,115.93,21600.0,95.6713,95.6795,95.5146,95.6136,21600.0
2014-01-10 14:55:00,115.92,115.93,115.8,115.8,19200.0,95.6053,95.6136,95.5063,95.5063,19200.0
2014-01-10 15:00:00,115.8,115.99,115.8,115.98,27900.0,95.5063,95.663,95.5063,95.6548,27900.0
2014-01-10 15:05:00,115.98,116.03,115.94,116.0,25300.0,95.6548,95.696,95.6218,95.6713,25300.0
2014-01-10 15:10:00,115.98,116.06,115.94,115.98,27000.0,95.6548,95.7208,95.6218,95.6548,27000.0
2014-01-10 15:15:00,116.01,116.02,115.92,115.97,48200.0,95.6795,95.6878,95.6053,95.6465,48200.0
2014-01-10 15:20:00,115.99,116.15,115.98,116.12,22500.0,95.663,95.795,95.6548,95.7703,22500.0
2014-01-10 15:25:00,116.09,116.18,116.09,116.18,17900.0,95.7455,95.8197,95.7455,95.8197,17900.0
2014-01-10 15:30:00,116.19,116.27,116.16,116.2,27000.0,95.828,95.894,95.8032,95.8362,27000.0
2014-01-10 15:35:00,116.21,116.26,116.21,116.21,24300.0,95.8445,95.8857,95.8445,95.8445,24300.0
2014-01-10 15:40:00,116.21,116.27,116.2,116.27,45700.0,95.8445,95.894,95.8362,95.894,45700.0
2014-01-10 15:45:00,116.27,116.29,116.18,116.19,37300.0,95.894,95.9105,95.8197,95.828,37300.0
2014-01-10 15:50:00,116.19,116.3,116.19,116.3,61000.0,95.828,95.9187,95.828,95.9187,61000.0
2014-01-10 15:55:00,116.3,116.39,116.28,116.38,91800.0,95.9187,95.9929,95.9022,95.9847,91800.0
2014-01-13 09:30:00,116.44,117.12,116.14,116.93,46100.0,96.0342,96.595,95.7868,96.4383,46100.0
2014-01-13 09:35:00,116.93,117.17,116.85,116.92,20600.0,96.4383,96.6362,96.3723,96.4301,20600.0
2014-01-13 09:40:00,116.9,116.9,116.47,116.77,23200.0,96.4136,96.4136,96.0589,96.3063,23200.0
2014-01-13 09:45:00,116.7,117.0,116.66,117.0,10900.0,96.2486,96.496,96.2156,96.496,10900.0
2014-01-13 09:50:00,117.01,117.16,116.89,117.14,13700.0,96.5043,96.628,96.4053,96.6115,13700.0
2014-01-13 09:55:00,117.14,117.34,116.98,117.11,12100.0,96.6115,96.7765,96.4795,96.5868,12100.0
2014-01-13 10:00:00,117.09,117.38,117.08,117.34,11600.0,96.5703,96.8094,96.562,96.7765,11600.0
2014-01-13 10:05:00,117.31,117.52,117.31,117.5,23700.0,96.7517,96.9249,96.7517,96.9084,23700.0
2014-01-13 10:10:00,117.52,117.53,117.29,117.35,12300.0,96.9249,96.9332,96.7352,96.7847,12300.0
2014-01-13 10:15:00,117.35,117.46,117.24,117.44,11700.0,96.7847,96.8754,96.694,96.8589,11700.0
2014-01-13 10:20:00,117.43,117.48,117.3,117.38,19100.0,96.8507,96.8919,96.7435,96.8094,19100.0
2014-01-13 10:25:00,117.37,117.42,117.24,117.42,15400.0,96.8012,96.8424,96.694,96.8424,15400.0
2014-01-13 10:30:00,117.41,117.42,117.22,117.25,23200.0,96.8342,96.8424,96.6775,96.7022,23200.0
2014-01-13 10:35:00,117.3,117.37,117.23,117.25,12400.0,96.7435,96.8012,96.6857,96.7022,12400.0
2014-01-13 10:40:00,117.25,117.4,117.18,117.3,13800.0,96.7022,96.8259,96.6445,96.7435,13800.0
2014-01-13 10:45:00,117.32,117.36,117.2,117.31,23700.0,96.76,96.793,96.661,96.7517,23700.0
2014-01-13 10:50:00,117.31,117.41,117.29,117.35,10400.0,96.7517,96.8342,96.7352,96.7847,10400.0
2014-01-13 10:55:00,117.36,117.36,117.14,117.15,36600.0,96.793,96.793,96.6115,96.6198,36600.0
2014-01-13 11:00:00,117.15,117.21,117.09,117.12,6900.0,96.6198,96.6692,96.5703,96.595,6900.0
2014-01-13 11:05:00,117.14,117.14,116.95,117.0,12800.0,96.6115,96.6115,96.4548,96.496,12800.0
2014-01-13 11:10:00,117.03,117.11,116.98,117.08,14300.0,96.5208,96.5868,96.4795,96.562,14300.0
2014-01-13 11:15:00,117.07,117.15,116.92,116.94,59800.0,96.5538,96.6198,96.4301,96.4466,59800.0
2014-01-13 11:20:00,116.92,117.05,116.86,116.9,34300.0,96.4301,96.5373,96.3806,96.4136,34300.0
2014-01-13 11:25:00,116.9,117.0,116.84,116.94,11600.0,96.4136,96.496,96.3641,96.4466,11600.0
2014-01-13 11:30:00,116.92,116.95,116.86,116.86,4700.0,96.4301,96.4548,96.3806,96.3806,4700.0
2014-01-13 11:35:00,116.88,117.03,116.88,116.99,5700.0,96.3971,96.5208,96.3971,96.4878,5700.0
2014-01-13 11:40:00,116.97,117.05,116.97,117.02,9000.0,96.4713,96.5373,96.4713,96.5125,9000.0
2014-01-13 11:45:00,117.01,117.1,117.01,117.1,7000.0,96.5043,96.5785,96.5043,96.5785,7000.0
2014-01-13 11:50:00,117.1,117.19,117.02,117.15,4600.0,96.5785,96.6527,96.5125,96.6198,4600.0
2014-01-13 11:55:00,117.17,117.2,117.12,117.19,6500.0,96.6362,96.661,96.595,96.6527,6500.0
2014-01-13 12:00:00,117.16,117.21,116.96,117.02,15600.0,96.628,96.6692,96.4631,96.5125,15600.0
2014-01-13 12:05:00,117.03,117.21,117.02,117.21,23000.0,96.5208,96.6692,96.5125,96.6692,23000.0
2014-01-13 12:10:00,117.22,117.29,117.12,117.17,8800.0,96.6775,96.7352,96.595,96.6362,8800.0
2014-01-13 12:15:00,117.21,117.25,117.19,117.21,4200.0,96.6692,96.7022,96.6527,96.6692,4200.0
2014-01-13 12:20:00,117.22,117.22,117.01,117.04,10000.0,96.6775,96.6775,96.5043,96.529,10000.0
2014-01-13 12:25:00,117.01,117.01,116.88,116.91,4200.0,96.5043,96.5043,96.3971,96.4218,4200.0
2014-01-13 12:30:00,116.91,116.92,116.71,116.8,6100.0,96.4218,96.4301,96.2569,96.3311,6100.0
2014-01-13 12:35:00,116.81,116.84,116.77,116.77,4900.0,96.3393,96.3641,96.3063,96.3063,4900.0
2014-01-13 12:40:00,116.8,116.87,116.8,116.87,4400.0,96.3311,96.3888,96.3311,96.3888,4400.0
2014-01-13 12:45:00,116.89,116.9,116.8,116.8,10600.0,96.4053,96.4136,96.3311,96.3311,10600.0
2014-01-13 12:50:00,116.82,116.86,116.8,116.86,4300.0,96.3476,96.3806,96.3311,96.3806,4300.0
2014-01-13 12:55:00,116.86,116.87,116.71,116.72,13600.0,96.3806,96.3888,96.2569,96.2651,13600.0
2014-01-13 13:00:00,116.69,116.69,116.61,116.61,7100.0,96.2404,96.2404,96.1744,96.1744,7100.0
2014-01-13 13:05:00,116.59,116.86,116.59,116.83,7300.0,96.1579,96.3806,96.1579,96.3558,7300.0
2014-01-13 13:10:00,116.84,116.87,116.71,116.71,9500.0,96.3641,96.3888,96.2569,96.2569,9500.0
2014-01-13 13:15:00,116.66,116.69,116.49,116.49,6800.0,96.2156,96.2404,96.0754,96.0754,6800.0
2014-01-13 13:20:00,116.48,116.69,116.48,116.68,7200.0,96.0672,96.2404,96.0672,96.2321,7200.0
2014-01-13 13:25:00,116.66,116.71,116.6,116.65,6800.0,96.2156,96.2569,96.1661,96.2074,6800.0
2014-01-13 13:30:00,116.65,116.65,116.45,116.54,6900.0,96.2074,96.2074,96.0424,96.1167,6900.0
2014-01-13 13:35:00,116.52,116.69,116.52,116.55,6000.0,96.1002,96.2404,96.1002,96.1249,6000.0
2014-01-13 13:40:00,116.53,116.55,116.49,116.52,3400.0,96.1084,96.1249,96.0754,96.1002,3400.0
2014-01-13 13:45:00,116.49,116.49,116.38,116.4,9000.0,96.0754,96.0754,95.9847,96.0012,9000.0
2014-01-13 13:50:00,116.37,116.41,116.27,116.31,7700.0,95.9764,96.0094,95.894,95.927,7700.0
2014-01-13 13:55:00,116.28,116.34,116.27,116.34,4400.0,95.9022,95.9517,95.894,95.9517,4400.0
2014-01-13 14:00:00,116.31,116.35,116.2,116.2,8300.0,95.927,95.96,95.8362,95.8362,8300.0
2014-01-13 14:05:00,116.19,116.25,116.16,116.24,5200.0,95.828,95.8775,95.8032,95.8692,5200.0
2014-01-13 14:10:00,116.26,116.33,116.2,116.26,5400.0,95.8857,95.9435,95.8362,95.8857,5400.0
2014-01-13 14:15:00,116.25,116.25,116.0,116.0,8600.0,95.8775,95.8775,95.6713,95.6713,8600.0
2014-01-13 14:20:00,116.03,116.1,115.88,115.94,6800.0,95.696,95.7538,95.5723,95.6218,6800.0
2014-01-13 14:25:00,115.92,116.04,115.92,116.02,4800.0,95.6053,95.7043,95.6053,95.6878,4800.0
2014-01-13 14:30:00,116.01,116.01,115.88,115.9,6400.0,95.6795,95.6795,95.5723,95.5888,6400.0
2014-01-13 14:35:00,115.89,115.89,115.75,115.78,9400.0,95.5806,95.5806,95.4651,95.4898,9400.0
2014-01-13 14:40:00,115.79,115.83,115.72,115.74,7900.0,95.4981,95.5311,95.4404,95.4569,7900.0
2014-01-13 14:45:00,115.77,115.81,115.69,115.73,8800.0,95.4816,95.5146,95.4156,95.4486,8800.0
2014-01-13 14:50:00,115.72,115.8,115.59,115.8,9800.0,95.4404,95.5063,95.3331,95.5063,9800.0
2014-01-13 14:55:00,115.8,115.8,115.71,115.76,8900.0,95.5063,95.5063,95.4321,95.4733,8900.0
2014-01-13 15:00:00,115.76,115.76,115.59,115.62,8500.0,95.4733,95.4733,95.3331,95.3579,8500.0
2014-01-13 15:05:00,115.64,115.72,115.52,115.71,13700.0,95.3744,95.4404,95.2754,95.4321,13700.0
2014-01-13 15:10:00,115.68,115.77,115.62,115.71,10100.0,95.4074,95.4816,95.3579,95.4321,10100.0
2014-01-13 15:15:00,115.72,115.73,115.63,115.67,5900.0,95.4404,95.4486,95.3661,95.3991,5900.0
2014-01-13 15:20:00,115.67,115.68,115.49,115.54,12500.0,95.3991,95.4074,95.2507,95.2919,12500.0
2014-01-13 15:25:00,115.54,115.66,115.52,115.62,6100.0,95.2919,95.3909,95.2754,95.3579,6100.0
2014-01-13 15:30:00,115.64,115.66,115.5,115.51,12200.0,95.3744,95.3909,95.2589,95.2672,12200.0
2014-01-13 15:35:00,115.5,115.5,115.28,115.43,16200.0,95.2589,95.2589,95.0775,95.2012,16200.0
2014-01-13 15:40:00,115.44,115.47,115.39,115.44,23900.0,95.2094,95.2342,95.1682,95.2094,23900.0
2014-01-13 15:45:00,115.44,115.6,115.37,115.57,32900.0,95.2094,95.3414,95.1517,95.3166,32900.0
2014-01-13 15:50:00,115.56,115.61,115.54,115.57,14000.0,95.3084,95.3496,95.2919,95.3166,14000.0
2014-01-13 15:55:00,115.56,115.63,115.53,115.62,39700.0,95.3084,95.3661,95.2837,95.3579,39700.0
2014-01-14 09:30:00,116.31,117.04,116.31,116.66,29000.0,95.927,96.529,95.927,96.2156,29000.0
2014-01-14 09:35:00,116.66,116.82,116.29,116.57,12900.0,96.2156,96.3476,95.9105,96.1414,12900.0
2014-01-14 09:40:00,116.67,116.78,116.42,116.78,33000.0,96.2239,96.3146,96.0177,96.3146,33000.0
2014-01-14 09:45:00,116.78,116.79,116.15,116.15,9200.0,96.3146,96.3228,95.795,95.795,9200.0
2014-01-14 09:50:00,116.27,116.56,115.88,116.08,34500.0,95.894,96.1331,95.5723,95.7373,34500.0
2014-01-14 09:55:00,116.08,116.09,115.71,115.71,21600.0,95.7373,95.7455,95.4321,95.4321,21600.0
2014-01-14 10:00:00,115.69,115.91,115.66,115.73,22900.0,95.4156,95.5971,95.3909,95.4486,22900.0
2014-01-14 10:05:00,115.7,116.09,115.61,116.01,12100.0,95.4239,95.7455,95.3496,95.6795,12100.0
2014-01-14 10:10:00,116.06,116.25,115.88,116.12,8800.0,95.7208,95.8775,95.5723,95.7703,8800.0
2014-01-14 10:15:00,116.03,116.07,115.93,115.99,9800.0,95.696,95.729,95.6136,95.663,9800.0
2014-01-14 10:20:00,116.06,116.1,115.83,115.89,5700.0,95.7208,95.7538,95.5311,95.5806,5700.0
2014-01-14 10:25:00,115.89,115.89,115.46,115.62,8600.0,95.5806,95.5806,95.2259,95.3579,8600.0
2014-01-14 10:30:00,115.63,115.71,115.57,115.68,14000.0,95.3661,95.4321,95.3166,95.4074,14000.0
2014-01-14 10:35:00,115.66,115.69,115.44,115.49,15900.0,95.3909,95.4156,95.2094,95.2507,15900.0
2014-01-14 10:40:00,115.5,115.64,115.47,115.49,8100.0,95.2589,95.3744,95.2342,95.2507,8100.0
2014-01-14 10:45:00,115.5,115.57,115.4,115.5,11500.0,95.2589,95.3166,95.1764,95.2589,11500.0
2014-01-14 10:50:00,115.45,115.57,115.42,115.56,9000.0,95.2177,95.3166,95.1929,95.3084,9000.0
2014-01-14 10:55:00,115.58,115.77,115.5,115.59,12700.0,95.3249,95.4816,95.2589,95.3331,12700.0
2014-01-14 11:00:00,115.59,115.73,115.48,115.5,14000.0,95.3331,95.4486,95.2424,95.2589,14000.0
2014-01-14 11:05:00,115.52,115.52,115.18,115.18,26100.0,95.2754,95.2754,94.995,94.995,26100.0
2014-01-14 11:10:00,115.21,115.62,115.21,115.57,11900.0,95.0197,95.3579,95.0197,95.3166,11900.0
2014-01-14 11:15:00,115.58,115.74,115.5,115.72,17600.0,95.3249,95.4569,95.2589,95.4404,17600.0
2014-01-14 11:20:00,115.72,115.82,115.58,115.61,9300.0,95.4404,95.5228,95.3249,95.3496,9300.0
2014-01-14 11:25:00,115.57,115.66,115.51,115.52,8400.0,95.3166,95.3909,95.2672,95.2754,8400.0
2014-01-14 11:30:00,115.53,115.6,115.51,115.54,7300.0,95.2837,95.3414,95.2672,95.2919,7300.0
2014-01-14 11:35:00,115.56,115.61,115.49,115.61,7400.0,95.3084,95.3496,95.2507,95.3496,7400.0
2014-01-14 11:40:00,115.59,115.63,115.46,115.46,7300.0,95.3331,95.3661,95.2259,95.2259,7300.0
2014-01-14 11:45:00,115.45,115.59,115.45,115.57,12300.0,95.2177,95.3331,95.2177,95.3166,12300.0
2014-01-14 11:50:00,115.59,115.59,115.49,115.56,3500.0,95.3331,95.3331,95.2507,95.3084,3500.0
2014-01-14 11:55:00,115.57,115.68,115.54,115.67,7700.0,95.3166,95.4074,95.2919,95.3991,7700.0
2014-01-14 12:00:00,115.7,115.75,115.67,115.7,9600.0,95.4239,95.4651,95.3991,95.4239,9600.0
2014-01-14 12:05:00,115.71,115.75,115.65,115.7,7700.0,95.4321,95.4651,95.3826,95.4239,7700.0
2014-01-14 12:10:00,115.7,115.73,115.65,115.71,5000.0,95.4239,95.4486,95.3826,95.4321,5000.0
2014-01-14 12:15:00,115.72,115.8,115.7,115.8,44400.0,95.4404,95.5063,95.4239,95.5063,44400.0
2014-01-14 12:20:00,115.84,116.14,115.84,116.09,21800.0,95.5393,95.7868,95.5393,95.7455,21800.0
2014-01-14 12:25:00,116.15,116.25,116.1,116.23,9700.0,95.795,95.8775,95.7538,95.861,9700.0
2014-01-14 12:30:00,116.24,116.29,116.16,116.27,8100.0,95.8692,95.9105,95.8032,95.894,8100.0
2014-01-14 12:35:00,116.27,116.41,116.27,116.41,5300.0,95.894,96.0094,95.894,96.0094,5300.0
2014-01-14 12:40:00,116.42,116.56,116.37,116.55,6400.0,96.0177,96.1331,95.9764,96.1249,6400.0
2014-01-14 12:45:00,116.54,116.59,116.48,116.59,5900.0,96.1167,96.1579,96.0672,96.1579,5900.0
2014-01-14 12:50:00,116.56,116.61,116.51,116.61,5000.0,96.1331,96.1744,96.0919,96.1744,5000.0
2014-01-14 12:55:00,116.62,116.65,116.59,116.6,3300.0,96.1826,96.2074,96.1579,96.1661,3300.0
2014-01-14 13:00:00,116.59,116.65,116.47,116.48,4300.0,96.1579,96.2074,96.0589,96.0672,4300.0
2014-01-14 13:05:00,116.47,116.51,116.41,116.48,13000.0,96.0589,96.0919,96.0094,96.0672,13000.0
2014-01-14 13:10:00,116.46,116.46,116.33,116.39,9000.0,96.0507,96.0507,95.9435,95.9929,9000.0
2014-01-14 13:15:00,116.36,116.5,116.36,116.49,8900.0,95.9682,96.0837,95.9682,96.0754,8900.0
2014-01-14 13:20:00,116.49,116.49,116.38,116.41,7300.0,96.0754,96.0754,95.9847,96.0094,7300.0
2014-01-14 13:25:00,116.41,116.43,116.32,116.32,5500.0,96.0094,96.0259,95.9352,95.9352,5500.0
2014-01-14 13:30:00,116.36,116.46,116.36,116.46,5400.0,95.9682,96.0507,95.9682,96.0507,5400.0
2014-01-14 13:35:00,116.46,116.59,116.44,116.59,7600.0,96.0507,96.1579,96.0342,96.1579,7600.0
2014-01-14 13:40:00,116.6,116.71,116.58,116.59,12300.0,96.1661,96.2569,96.1496,96.1579,12300.0
2014-01-14 13:45:00,116.55,116.56,116.37,116.38,3400.0,96.1249,96.1331,95.9764,95.9847,3400.0
2014-01-14 13:50:00,116.38,116.43,116.38,116.42,3200.0,95.9847,96.0259,95.9847,96.0177,3200.0
2014-01-14 13:55:00,116.42,116.46,116.38,116.43,5500.0,96.0177,96.0507,95.9847,96.0259,5500.0
2014-01-14 14:00:00,116.42,116.5,116.39,116.46,6700.0,96.0177,96.0837,95.9929,96.0507,6700.0
2014-01-14 14:05:00,116.46,116.46,116.41,116.42,4700.0,96.0507,96.0507,96.0094,96.0177,4700.0
2014-01-14 14:10:00,116.39,116.5,116.39,116.4,5700.0,95.9929,96.0837,95.9929,96.0012,5700.0
2014-01-14 14:15:00,116.4,116.4,116.31,116.31,7500.0,96.0012,96.0012,95.927,95.927,7500.0
2014-01-14 14:20:00,116.31,116.4,116.3,116.4,13200.0,95.927,96.0012,95.9187,96.0012,13200.0
2014-01-14 14:25:00,116.4,116.45,116.38,116.45,13600.0,96.0012,96.0424,95.9847,96.0424,13600.0
2014-01-14 14:30:00,116.46,116.53,116.44,116.52,7900.0,96.0507,96.1084,96.0342,96.1002,7900.0
2014-01-14 14:35:00,116.51,116.57,116.48,116.48,5900.0,96.0919,96.1414,96.0672,96.0672,5900.0
2014-01-14 14:40:00,116.49,116.53,116.47,116.49,10100.0,96.0754,96.1084,96.0589,96.0754,10100.0
2014-01-14 14:45:00,116.51,116.55,116.48,116.52,5600.0,96.0919,96.1249,96.0672,96.1002,5600.0
2014-01-14 14:50:00,116.52,116.61,116.52,116.6,7900.0,96.1002,96.1744,96.1002,96.1661,7900.0
2014-01-14 14:55:00,116.62,116.62,116.44,116.53,17800.0,96.1826,96.1826,96.0342,96.1084,17800.0
2014-01-14 15:00:00,116.53,116.58,116.51,116.55,8300.0,96.1084,96.1496,96.0919,96.1249,8300.0
2014-01-14 15:05:00,116.53,116.54,116.47,116.5,11800.0,96.1084,96.1167,96.0589,96.0837,11800.0
2014-01-14 15:10:00,116.51,116.52,116.47,116.51,2800.0,96.0919,96.1002,96.0589,96.0919,2800.0
2014-01-14 15:15:00,116.53,116.71,116.52,116.68,11900.0,96.1084,96.2569,96.1002,96.2321,11900.0
2014-01-14 15:20:00,116.66,116.76,116.64,116.76,7700.0,96.2156,96.2981,96.1991,96.2981,7700.0
2014-01-14 15:25:00,116.79,116.79,116.69,116.78,12700.0,96.3228,96.3228,96.2404,96.3146,12700.0
2014-01-14 15:30:00,116.77,116.77,116.65,116.68,19500.0,96.3063,96.3063,96.2074,96.2321,19500.0
2014-01-14 15:35:00,116.68,116.69,116.6,116.63,18100.0,96.2321,96.2404,96.1661,96.1909,18100.0
2014-01-14 15:40:00,116.63,116.63,116.56,116.58,19600.0,96.1909,96.1909,96.1331,96.1496,19600.0
2014-01-14 15:45:00,116.59,116.8,116.58,116.8,53000.0,96.1579,96.3311,96.1496,96.3311,53000.0
2014-01-14 15:50:00,116.8,116.94,116.78,116.94,67800.0,96.3311,96.4466,96.3146,96.4466,67800.0
2014-01-14 15:55:00,116.95,117.16,116.85,117.11,130000.0,96.4548,96.628,96.3723,96.5868,130000.0
2014-01-15 09:30:00,117.14,117.47,117.01,117.04,34600.0,96.6115,96.8837,96.5043,96.529,34600.0
2014-01-15 09:35:00,117.07,117.72,117.04,117.63,15000.0,96.5538,97.0899,96.529,97.0156,15000.0
2014-01-15 09:40:00,117.63,117.63,117.34,117.48,12800.0,97.0156,97.0156,96.7765,96.8919,12800.0
2014-01-15 09:45:00,117.34,117.57,117.34,117.37,8500.0,96.7765,96.9661,96.7765,96.8012,8500.0
2014-01-15 09:50:00,117.42,117.75,117.36,117.67,21600.0,96.8424,97.1146,96.793,97.0486,21600.0
2014-01-15 09:55:00,117.69,117.73,117.59,117.64,6500.0,97.0651,97.0981,96.9826,97.0239,6500.0
2014-01-15 10:00:00,117.74,117.99,117.63,117.99,27000.0,97.1064,97.3125,97.0156,97.3125,27000.0
2014-01-15 10:05:00,118.0,118.17,117.99,118.11,28700.0,97.3208,97.461,97.3125,97.4115,28700.0
2014-01-15 10:10:00,118.12,118.22,118.06,118.18,28500.0,97.4198,97.5022,97.3703,97.4692,28500.0
2014-01-15 10:15:00,118.18,118.19,118.06,118.09,20700.0,97.4692,97.4775,97.3703,97.395,20700.0
2014-01-15 10:20:00,118.07,118.08,117.84,117.88,15300.0,97.3785,97.3868,97.1888,97.2218,15300.0
2014-01-15 10:25:00,117.91,118.03,117.83,118.03,12300.0,97.2466,97.3455,97.1806,97.3455,12300.0
2014-01-15 10:30:00,118.05,118.17,117.97,118.12,4500.0,97.362,97.461,97.2961,97.4198,4500.0
2014-01-15 10:35:00,118.07,118.07,117.86,117.86,6900.0,97.3785,97.3785,97.2053,97.2053,6900.0
2014-01-15 10:40:00,117.84,118.12,117.78,118.08,10500.0,97.1888,97.4198,97.1393,97.3868,10500.0
2014-01-15 10:45:00,118.14,118.14,117.94,118.1,24400.0,97.4363,97.4363,97.2713,97.4033,24400.0
2014-01-15 10:50:00,118.09,118.29,118.08,118.23,8700.0,97.395,97.56,97.3868,97.5105,8700.0
2014-01-15 10:55:00,118.23,118.26,118.1,118.26,13100.0,97.5105,97.5352,97.4033,97.5352,13100.0
2014-01-15 11:00:00,118.3,118.36,118.24,118.25,7300.0,97.5682,97.6177,97.5187,97.527,7300.0
2014-01-15 11:05:00,118.29,118.46,118.29,118.34,7200.0,97.56,97.7002,97.56,97.6012,7200.0
2014-01-15 11:10:00,118.32,118.43,118.15,118.15,5600.0,97.5847,97.6754,97.4445,97.4445,5600.0
2014-01-15 11:15:00,118.16,118.26,118.1,118.16,13700.0,97.4528,97.5352,97.4033,97.4528,13700.0
2014-01-15 11:20:00,118.15,118.15,117.97,117.97,18100.0,97.4445,97.4445,97.2961,97.2961,18100.0
2014-01-15 11:25:00,117.93,117.94,117.78,117.8,16900.0,97.2631,97.2713,97.1393,97.1558,16900.0
2014-01-15 11:30:00,117.82,117.91,117.82,117.9,9100.0,97.1723,97.2466,97.1723,97.2383,9100.0
2014-01-15 11:35:00,117.87,117.95,117.75,117.91,10300.0,97.2136,97.2796,97.1146,97.2466,10300.0
2014-01-15 11:40:00,117.91,118.05,117.77,118.05,9600.0,97.2466,97.362,97.1311,97.362,9600.0
2014-01-15 11:45:00,118.05,118.06,117.95,118.01,10500.0,97.362,97.3703,97.2796,97.329,10500.0
2014-01-15 11:50:00,118.01,118.09,117.97,118.09,8600.0,97.329,97.395,97.2961,97.395,8600.0
2014-01-15 11:55:00,118.09,118.09,117.97,118.02,6600.0,97.395,97.395,97.2961,97.3373,6600.0
2014-01-15 12:00:00,118.03,118.22,118.03,118.16,5400.0,97.3455,97.5022,97.3455,97.4528,5400.0
2014-01-15 12:05:00,118.16,118.18,118.06,118.11,8100.0,97.4528,97.4692,97.3703,97.4115,8100.0
2014-01-15 12:10:00,118.11,118.11,117.98,117.98,8000.0,97.4115,97.4115,97.3043,97.3043,8000.0
2014-01-15 12:15:00,117.95,117.97,117.84,117.92,8500.0,97.2796,97.2961,97.1888,97.2548,8500.0
2014-01-15 12:20:00,117.92,117.93,117.84,117.88,3200.0,97.2548,97.2631,97.1888,97.2218,3200.0
2014-01-15 12:25:00,117.85,117.88,117.82,117.88,3700.0,97.1971,97.2218,97.1723,97.2218,3700.0
2014-01-15 12:30:00,117.89,117.91,117.8,117.91,8200.0,97.2301,97.2466,97.1558,97.2466,8200.0
2014-01-15 12:35:00,117.91,118.01,117.83,117.83,5000.0,97.2466,97.329,97.1806,97.1806,5000.0
2014-01-15 12:40:00,117.84,117.86,117.72,117.78,5600.0,97.1888,97.2053,97.0899,97.1393,5600.0
2014-01-15 12:45:00,117.76,117.84,117.76,117.84,2500.0,97.1229,97.1888,97.1229,97.1888,2500.0
2014-01-15 12:50:00,117.85,117.9,117.84,117.85,2400.0,97.1971,97.2383,97.1888,97.1971,2400.0
2014-01-15 12:55:00,117.85,117.85,117.73,117.76,2700.0,97.1971,97.1971,97.0981,97.1229,2700.0
2014-01-15 13:00:00,117.76,117.93,117.76,117.93,1800.0,97.1229,97.2631,97.1229,97.2631,1800.0
2014-01-15 13:05:00,117.94,117.94,117.8,117.8,3700.0,97.2713,97.2713,97.1558,97.1558,3700.0
2014-01-15 13:10:00,117.78,117.84,117.72,117.84,4300.0,97.1393,97.1888,97.0899,97.1888,4300.0
2014-01-15 13:15:00,117.82,117.83,117.78,117.8,2300.0,97.1723,97.1806,97.1393,97.1558,2300.0
2014-01-15 13:20:00,117.8,117.8,117.71,117.76,3000.0,97.1558,97.1558,97.0816,97.1229,3000.0
2014-01-15 13:25:00,117.75,117.75,117.58,117.66,2600.0,97.1146,97.1146,96.9744,97.0404,2600.0
2014-01-15 13:30:00,117.68,117.68,117.57,117.61,4200.0,97.0569,97.0569,96.9661,96.9991,4200.0
2014-01-15 13:35:00,117.61,117.67,117.6,117.65,7700.0,96.9991,97.0486,96.9909,97.0321,7700.0
2014-01-15 13:40:00,117.65,117.72,117.59,117.69,11400.0,97.0321,97.0899,96.9826,97.0651,11400.0
2014-01-15 13:45:00,117.73,117.73,117.65,117.66,2600.0,97.0981,97.0981,97.0321,97.0404,2600.0
2014-01-15 13:50:00,117.68,117.79,117.68,117.73,4700.0,97.0569,97.1476,97.0569,97.0981,4700.0
2014-01-15 13:55:00,117.73,117.73,117.65,117.69,2800.0,97.0981,97.0981,97.0321,97.0651,2800.0
2014-01-15 14:00:00,117.7,117.73,117.65,117.73,13500.0,97.0734,97.0981,97.0321,97.0981,13500.0
2014-01-15 14:05:00,117.72,117.72,117.65,117.69,4500.0,97.0899,97.0899,97.0321,97.0651,4500.0
2014-01-15 14:10:00,117.69,117.73,117.65,117.73,10200.0,97.0651,97.0981,97.0321,97.0981,10200.0
2014-01-15 14:15:00,117.73,117.78,117.65,117.78,8900.0,97.0981,97.1393,97.0321,97.1393,8900.0
2014-01-15 14:20:00,117.76,117.84,117.74,117.84,5400.0,97.1229,97.1888,97.1064,97.1888,5400.0
2014-01-15 14:25:00,117.85,117.85,117.75,117.79,8400.0,97.1971,97.1971,97.1146,97.1476,8400.0
2014-01-15 14:30:00,117.81,117.82,117.7,117.74,7600.0,97.1641,97.1723,97.0734,97.1064,7600.0
2014-01-15 14:35:00,117.74,117.75,117.72,117.75,4400.0,97.1064,97.1146,97.0899,97.1146,4400.0
2014-01-15 14:40:00,117.75,117.82,117.74,117.81,6200.0,97.1146,97.1723,97.1064,97.1641,6200.0
2014-01-15 14:45:00,117.81,117.89,117.8,117.89,4500.0,97.1641,97.2301,97.1558,97.2301,4500.0
2014-01-15 14:50:00,117.89,117.91,117.86,117.89,11600.0,97.2301,97.2466,97.2053,97.2301,11600.0
2014-01-15 14:55:00,117.89,117.95,117.86,117.95,5100.0,97.2301,97.2796,97.2053,97.2796,5100.0
2014-01-15 15:00:00,117.97,118.04,117.94,117.98,8000.0,97.2961,97.3538,97.2713,97.3043,8000.0
2014-01-15 15:05:00,117.96,118.02,117.96,117.98,5500.0,97.2878,97.3373,97.2878,97.3043,5500.0
2014-01-15 15:10:00,117.99,118.03,117.94,117.97,10900.0,97.3125,97.3455,97.2713,97.2961,10900.0
2014-01-15 15:15:00,117.97,117.97,117.84,117.84,7300.0,97.2961,97.2961,97.1888,97.1888,7300.0
2014-01-15 15:20:00,117.84,117.84,117.71,117.78,14300.0,97.1888,97.1888,97.0816,97.1393,14300.0
2014-01-15 15:25:00,117.78,117.9,117.78,117.88,12200.0,97.1393,97.2383,97.1393,97.2218,12200.0
2014-01-15 15:30:00,117.88,117.89,117.82,117.87,16200.0,97.2218,97.2301,97.1723,97.2136,16200.0
2014-01-15 15:35:00,117.86,117.93,117.85,117.93,15900.0,97.2053,97.2631,97.1971,97.2631,15900.0
2014-01-15 15:40:00,117.92,117.94,117.86,117.87,16700.0,97.2548,97.2713,97.2053,97.2136,16700.0
2014-01-15 15:45:00,117.88,117.9,117.8,117.84,32000.0,97.2218,97.2383,97.1558,97.1888,32000.0
2014-01-15 15:50:00,117.84,117.93,117.83,117.87,27000.0,97.1888,97.2631,97.1806,97.2136,27000.0
2014-01-15 15:55:00,117.88,117.88,117.76,117.88,26000.0,97.2218,97.2218,97.1229,97.2218,26000.0
2014-01-16 09:30:00,117.93,118.48,117.56,118.38,47400.0,97.2631,97.7167,96.9579,97.6342,47400.0
2014-01-16 09:35:00,118.36,118.37,117.64,117.64,28000.0,97.6177,97.626,97.0239,97.0239,28000.0
2014-01-16 09:40:00,117.64,117.79,117.59,117.63,16600.0,97.0239,97.1476,96.9826,97.0156,16600.0
2014-01-16 09:45:00,117.61,117.76,117.54,117.55,12100.0,96.9991,97.1229,96.9414,96.9497,12100.0
2014-01-16 09:50:00,117.6,117.8,117.48,117.77,8300.0,96.9909,97.1558,96.8919,97.1311,8300.0
2014-01-16 09:55:00,117.77,117.81,117.62,117.64,22500.0,97.1311,97.1641,97.0074,97.0239,22500.0
2014-01-16 10:00:00,117.63,117.86,117.56,117.86,11200.0,97.0156,97.2053,96.9579,97.2053,11200.0
2014-01-16 10:05:00,117.86,117.86,117.63,117.78,14300.0,97.2053,97.2053,97.0156,97.1393,14300.0
2014-01-16 10:10:00,117.82,117.83,117.65,117.78,10000.0,97.1723,97.1806,97.0321,97.1393,10000.0
2014-01-16 10:15:00,117.86,117.92,117.78,117.9,5500.0,97.2053,97.2548,97.1393,97.2383,5500.0
2014-01-16 10:20:00,117.96,117.99,117.86,117.91,7900.0,97.2878,97.3125,97.2053,97.2466,7900.0
2014-01-16 10:25:00,117.93,117.98,117.77,117.95,12500.0,97.2631,97.3043,97.1311,97.2796,12500.0
2014-01-16 10:30:00,117.96,117.96,117.77,117.86,12300.0,97.2878,97.2878,97.1311,97.2053,12300.0
2014-01-16 10:35:00,117.89,118.02,117.87,117.91,5500.0,97.2301,97.3373,97.2136,97.2466,5500.0
2014-01-16 10:40:00,117.87,117.92,117.77,117.77,13300.0,97.2136,97.2548,97.1311,97.1311,13300.0
2014-01-16 10:45:00,117.78,117.78,117.61,117.7,6100.0,97.1393,97.1393,96.9991,97.0734,6100.0
2014-01-16 10:50:00,117.65,117.65,117.48,117.52,4300.0,97.0321,97.0321,96.8919,96.9249,4300.0
2014-01-16 10:55:00,117.57,117.63,117.57,117.61,2600.0,96.9661,97.0156,96.9661,96.9991,2600.0
2014-01-16 11:00:00,117.6,117.6,117.46,117.6,6100.0,96.9909,96.9909,96.8754,96.9909,6100.0
2014-01-16 11:05:00,117.61,117.62,117.54,117.57,8900.0,96.9991,97.0074,96.9414,96.9661,8900.0
2014-01-16 11:10:00,117.66,117.72,117.65,117.7,5300.0,97.0404,97.0899,97.0321,97.0734,5300.0
2014-01-16 11:15:00,117.65,117.81,117.65,117.73,9300.0,97.0321,97.1641,97.0321,97.0981,9300.0
2014-01-16 11:20:00,117.7,117.72,117.61,117.66,5200.0,97.0734,97.0899,96.9991,97.0404,5200.0
2014-01-16 11:25:00,117.65,117.65,117.52,117.56,2200.0,97.0321,97.0321,96.9249,96.9579,2200.0
2014-01-16 11:30:00,117.63,117.69,117.61,117.66,3600.0,97.0156,97.0651,96.9991,97.0404,3600.0
2014-01-16 11:35:00,117.68,117.7,117.62,117.65,4600.0,97.0569,97.0734,97.0074,97.0321,4600.0
2014-01-16 11:40:00,117.68,117.78,117.66,117.78,4500.0,97.0569,97.1393,97.0404,97.1393,4500.0
2014-01-16 11:45:00,117.76,117.97,117.75,117.83,4500.0,97.1229,97.2961,97.1146,97.1806,4500.0
2014-01-16 11:50:00,117.84,117.94,117.81,117.82,7500.0,97.1888,97.2713,97.1641,97.1723,7500.0
2014-01-16 11:55:00,117.83,117.89,117.82,117.87,6800.0,97.1806,97.2301,97.1723,97.2136,6800.0
2014-01-16 12:00:00,117.86,117.97,117.8,117.97,6100.0,97.2053,97.2961,97.1558,97.2961,6100.0
2014-01-16 12:05:00,117.95,117.96,117.87,117.89,5600.0,97.2796,97.2878,97.2136,97.2301,5600.0
2014-01-16 12:10:00,117.91,117.91,117.8,117.83,4800.0,97.2466,97.2466,97.1558,97.1806,4800.0
2014-01-16 12:15:00,117.83,117.88,117.77,117.81,6500.0,97.1806,97.2218,97.1311,97.1641,6500.0
2014-01-16 12:20:00,117.83,117.92,117.83,117.92,2500.0,97.1806,97.2548,97.1806,97.2548,2500.0
2014-01-16 12:25:00,117.9,117.95,117.89,117.93,2800.0,97.2383,97.2796,97.2301,97.2631,2800.0
2014-01-16 12:30:00,117.94,118.0,117.94,117.95,4500.0,97.2713,97.3208,97.2713,97.2796,4500.0
2014-01-16 12:35:00,117.95,117.97,117.9,117.9,1800.0,97.2796,97.2961,97.2383,97.2383,1800.0
2014-01-16 12:40:00,117.9,118.02,117.9,117.99,3000.0,97.2383,97.3373,97.2383,97.3125,3000.0
2014-01-16 12:45:00,117.97,117.97,117.94,117.95,5000.0,97.2961,97.2961,97.2713,97.2796,5000.0
2014-01-16 12:50:00,117.98,117.99,117.96,117.98,2900.0,97.3043,97.3125,97.2878,97.3043,2900.0
2014-01-16 12:55:00,117.99,117.99,117.92,117.94,3000.0,97.3125,97.3125,97.2548,97.2713,3000.0
2014-01-16 13:00:00,117.95,117.95,117.9,117.92,5100.0,97.2796,97.2796,97.2383,97.2548,5100.0
2014-01-16 13:05:00,117.92,117.99,117.9,117.99,4900.0,97.2548,97.3125,97.2383,97.3125,4900.0
2014-01-16 13:10:00,118.0,118.09,117.98,118.09,6700.0,97.3208,97.395,97.3043,97.395,6700.0
2014-01-16 13:15:00,118.1,118.27,118.09,118.24,8700.0,97.4033,97.5435,97.395,97.5187,8700.0
2014-01-16 13:20:00,118.25,118.42,118.25,118.38,10700.0,97.527,97.6672,97.527,97.6342,10700.0
2014-01-16 13:25:00,118.38,118.49,118.37,118.48,18500.0,97.6342,97.7249,97.626,97.7167,18500.0
2014-01-16 13:30:00,118.49,118.55,118.48,118.52,14200.0,97.7249,97.7744,97.7167,97.7497,14200.0
2014-01-16 13:35:00,118.53,118.53,118.46,118.5,9600.0,97.7579,97.7579,97.7002,97.7332,9600.0
2014-01-16 13:40:00,118.51,118.53,118.45,118.45,10200.0,97.7414,97.7579,97.6919,97.6919,10200.0
2014-01-16 13:45:00,118.43,118.48,118.41,118.43,12800.0,97.6754,97.7167,97.6589,97.6754,12800.0
2014-01-16 13:50:00,118.44,118.54,118.44,118.52,7300.0,97.6837,97.7662,97.6837,97.7497,7300.0
2014-01-16 13:55:00,118.53,118.54,118.45,118.46,11400.0,97.7579,97.7662,97.6919,97.7002,11400.0
2014-01-16 14:00:00,118.45,118.5,118.45,118.46,6100.0,97.6919,97.7332,97.6919,97.7002,6100.0
2014-01-16 14:05:00,118.47,118.49,118.39,118.4,10900.0,97.7084,97.7249,97.6424,97.6507,10900.0
2014-01-16 14:10:00,118.4,118.42,118.35,118.35,6000.0,97.6507,97.6672,97.6095,97.6095,6000.0
2014-01-16 14:15:00,118.36,118.36,118.27,118.27,9200.0,97.6177,97.6177,97.5435,97.5435,9200.0
2014-01-16 14:20:00,118.24,118.26,118.18,118.19,4700.0,97.5187,97.5352,97.4692,97.4775,4700.0
2014-01-16 14:25:00,118.17,118.17,118.06,118.14,6900.0,97.461,97.461,97.3703,97.4363,6900.0
2014-01-16 14:30:00,118.14,118.17,118.11,118.11,5300.0,97.4363,97.461,97.4115,97.4115,5300.0
2014-01-16 14:35:00,118.07,118.14,118.07,118.14,4300.0,97.3785,97.4363,97.3785,97.4363,4300.0
2014-01-16 14:40:00,118.14,118.21,118.14,118.18,4300.0,97.4363,97.494,97.4363,97.4692,4300.0
2014-01-16 14:45:00,118.19,118.19,118.14,118.18,5100.0,97.4775,97.4775,97.4363,97.4692,5100.0
2014-01-16 14:50:00,118.18,118.24,118.16,118.2,4900.0,97.4692,97.5187,97.4528,97.4857,4900.0
2014-01-16 14:55:00,118.23,118.23,118.14,118.18,6800.0,97.5105,97.5105,97.4363,97.4692,6800.0
2014-01-16 15:00:00,118.17,118.19,118.14,118.15,4300.0,97.461,97.4775,97.4363,97.4445,4300.0
2014-01-16 15:05:00,118.14,118.19,118.13,118.14,9100.0,97.4363,97.4775,97.428,97.4363,9100.0
2014-01-16 15:10:00,118.13,118.13,118.04,118.04,2700.0,97.428,97.428,97.3538,97.3538,2700.0
2014-01-16 15:15:00,118.05,118.05,117.92,117.93,12400.0,97.362,97.362,97.2548,97.2631,12400.0
2014-01-16 15:20:00,117.93,118.0,117.93,117.96,8000.0,97.2631,97.3208,97.2631,97.2878,8000.0
2014-01-16 15:25:00,117.96,117.98,117.93,117.98,6800.0,97.2878,97.3043,97.2631,97.3043,6800.0
2014-01-16 15:30:00,117.98,118.01,117.96,118.01,8700.0,97.3043,97.329,97.2878,97.329,8700.0
2014-01-16 15:35:00,118.01,118.02,117.99,117.99,10900.0,97.329,97.3373,97.3125,97.3125,10900.0
2014-01-16 15:40:00,118.0,118.05,117.94,118.05,14400.0,97.3208,97.362,97.2713,97.362,14400.0
2014-01-16 15:45:00,118.06,118.11,118.06,118.09,26600.0,97.3703,97.4115,97.3703,97.395,26600.0
2014-01-16 15:50:00,118.09,118.22,118.05,118.17,18300.0,97.395,97.5022,97.362,97.461,18300.0
2014-01-16 15:55:00,118.19,118.29,118.17,118.29,25300.0,97.4775,97.56,97.461,97.56,25300.0
2014-01-17 09:30:00,118.27,118.38,118.25,118.32,131200.0,97.5435,97.6342,97.527,97.5847,131200.0
2014-01-17 09:35:00,118.31,118.49,118.11,118.38,10700.0,97.5765,97.7249,97.4115,97.6342,10700.0
2014-01-17 09:40:00,118.45,118.66,118.39,118.51,3500.0,97.6919,97.8651,97.6424,97.7414,3500.0
2014-01-17 09:45:00,118.5,118.5,117.83,118.09,15600.0,97.7332,97.7332,97.1806,97.395,15600.0
2014-01-17 09:50:00,118.1,118.48,118.08,118.38,5200.0,97.4033,97.7167,97.3868,97.6342,5200.0
2014-01-17 09:55:00,118.31,118.43,118.21,118.23,5600.0,97.5765,97.6754,97.494,97.5105,5600.0
2014-01-17 10:00:00,118.23,118.35,118.08,118.28,8400.0,97.5105,97.6095,97.3868,97.5517,8400.0
2014-01-17 10:05:00,118.29,118.37,118.25,118.28,8800.0,97.56,97.626,97.527,97.5517,8800.0
2014-01-17 10:10:00,118.28,118.35,118.19,118.34,11700.0,97.5517,97.6095,97.4775,97.6012,11700.0
2014-01-17 10:15:00,118.33,118.39,118.22,118.37,4400.0,97.593,97.6424,97.5022,97.626,4400.0
2014-01-17 10:20:00,118.35,118.38,118.16,118.35,9700.0,97.6095,97.6342,97.4528,97.6095,9700.0
2014-01-17 10:25:00,118.34,118.42,118.2,118.32,3800.0,97.6012,97.6672,97.4857,97.5847,3800.0
2014-01-17 10:30:00,118.29,118.34,118.2,118.26,6500.0,97.56,97.6012,97.4857,97.5352,6500.0
2014-01-17 10:35:00,118.25,118.61,118.25,118.61,21700.0,97.527,97.8239,97.527,97.8239,21700.0
2014-01-17 10:40:00,118.58,118.61,118.38,118.39,22200.0,97.7991,97.8239,97.6342,97.6424,22200.0
2014-01-17 10:45:00,118.35,118.36,118.21,118.23,7700.0,97.6095,97.6177,97.494,97.5105,7700.0
2014-01-17 10:50:00,118.27,118.32,118.19,118.19,3000.0,97.5435,97.5847,97.4775,97.4775,3000.0
2014-01-17 10:55:00,118.16,118.23,118.13,118.23,7100.0,97.4528,97.5105,97.428,97.5105,7100.0
2014-01-17 11:00:00,118.23,118.3,118.18,118.24,4600.0,97.5105,97.5682,97.4692,97.5187,4600.0
2014-01-17 11:05:00,118.24,118.24,118.13,118.13,9200.0,97.5187,97.5187,97.428,97.428,9200.0
2014-01-17 11:10:00,118.12,118.2,118.08,118.13,3200.0,97.4198,97.4857,97.3868,97.428,3200.0
2014-01-17 11:15:00,118.11,118.19,118.1,118.16,3400.0,97.4115,97.4775,97.4033,97.4528,3400.0
2014-01-17 11:20:00,118.18,118.18,118.08,118.1,4600.0,97.4692,97.4692,97.3868,97.4033,4600.0
2014-01-17 11:25:00,118.11,118.12,118.08,118.08,2500.0,97.4115,97.4198,97.3868,97.3868,2500.0
2014-01-17 11:30:00,118.08,118.18,118.07,118.15,4300.0,97.3868,97.4692,97.3785,97.4445,4300.0
2014-01-17 11:35:00,118.14,118.14,117.98,118.0,5300.0,97.4363,97.4363,97.3043,97.3208,5300.0
2014-01-17 11:40:00,118.02,118.04,118.0,118.04,7800.0,97.3373,97.3538,97.3208,97.3538,7800.0
2014-01-17 11:45:00,118.07,118.07,117.95,117.95,5000.0,97.3785,97.3785,97.2796,97.2796,5000.0
2014-01-17 11:50:00,117.99,117.99,117.95,117.99,1800.0,97.3125,97.3125,97.2796,97.3125,1800.0
2014-01-17 11:55:00,118.02,118.02,117.98,117.98,1600.0,97.3373,97.3373,97.3043,97.3043,1600.0
2014-01-17 12:00:00,118.0,118.02,117.99,118.0,4700.0,97.3208,97.3373,97.3125,97.3208,4700.0
2014-01-17 12:05:00,118.02,118.05,118.01,118.04,2300.0,97.3373,97.362,97.329,97.3538,2300.0
2014-01-17 12:10:00,118.06,118.12,118.05,118.12,2300.0,97.3703,97.4198,97.362,97.4198,2300.0
2014-01-17 12:15:00,118.1,118.1,118.05,118.06,1500.0,97.4033,97.4033,97.362,97.3703,1500.0
2014-01-17 12:20:00,118.07,118.11,118.04,118.04,4300.0,97.3785,97.4115,97.3538,97.3538,4300.0
2014-01-17 12:25:00,118.03,118.12,118.03,118.12,2600.0,97.3455,97.4198,97.3455,97.4198,2600.0
2014-01-17 12:30:00,118.12,118.13,118.08,118.08,1200.0,97.4198,97.428,97.3868,97.3868,1200.0
2014-01-17 12:35:00,118.04,118.06,118.03,118.05,1500.0,97.3538,97.3703,97.3455,97.362,1500.0
2014-01-17 12:40:00,118.06,118.08,118.03,118.03,2200.0,97.3703,97.3868,97.3455,97.3455,2200.0
2014-01-17 12:45:00,118.02,118.12,118.02,118.09,2800.0,97.3373,97.4198,97.3373,97.395,2800.0
2014-01-17 12:50:00,118.12,118.12,118.01,118.05,2300.0,97.4198,97.4198,97.329,97.362,2300.0
2014-01-17 12:55:00,118.06,118.06,118.0,118.03,3800.0,97.3703,97.3703,97.3208,97.3455,3800.0
2014-01-17 13:00:00,118.04,118.06,118.03,118.06,3600.0,97.3538,97.3703,97.3455,97.3703,3600.0
2014-01-17 13:05:00,118.05,118.05,118.02,118.03,2700.0,97.362,97.362,97.3373,97.3455,2700.0
2014-01-17 13:10:00,118.0,118.02,117.92,117.96,5200.0,97.3208,97.3373,97.2548,97.2878,5200.0
2014-01-17 13:15:00,117.95,117.95,117.84,117.92,3800.0,97.2796,97.2796,97.1888,97.2548,3800.0
2014-01-17 13:20:00,117.94,118.05,117.94,118.02,3000.0,97.2713,97.362,97.2713,97.3373,3000.0
2014-01-17 13:25:00,118.01,118.07,117.99,118.03,3100.0,97.329,97.3785,97.3125,97.3455,3100.0
2014-01-17 13:30:00,118.03,118.08,118.02,118.06,3900.0,97.3455,97.3868,97.3373,97.3703,3900.0
2014-01-17 13:35:00,118.04,118.06,118.01,118.06,6300.0,97.3538,97.3703,97.329,97.3703,6300.0
2014-01-17 13:40:00,118.05,118.08,118.05,118.06,4100.0,97.362,97.3868,97.362,97.3703,4100.0
2014-01-17 13:45:00,118.09,118.13,118.05,118.07,5100.0,97.395,97.428,97.362,97.3785,5100.0
2014-01-17 13:50:00,118.06,118.1,118.06,118.09,5400.0,97.3703,97.4033,97.3703,97.395,5400.0
2014-01-17 13:55:00,118.09,118.2,118.09,118.2,2700.0,97.395,97.4857,97.395,97.4857,2700.0
2014-01-17 14:00:00,118.16,118.18,118.13,118.14,3300.0,97.4528,97.4692,97.428,97.4363,3300.0
2014-01-17 14:05:00,118.13,118.15,118.1,118.12,3600.0,97.428,97.4445,97.4033,97.4198,3600.0
2014-01-17 14:10:00,118.15,118.19,118.1,118.18,4900.0,97.4445,97.4775,97.4033,97.4692,4900.0
2014-01-17 14:15:00,118.18,118.19,118.12,118.17,10000.0,97.4692,97.4775,97.4198,97.461,10000.0
2014-01-17 14:20:00,118.18,118.22,118.17,118.19,9500.0,97.4692,97.5022,97.461,97.4775,9500.0
2014-01-17 14:25:00,118.18,118.18,118.12,118.13,4400.0,97.4692,97.4692,97.4198,97.428,4400.0
2014-01-17 14:30:00,118.1,118.19,118.1,118.19,9800.0,97.4033,97.4775,97.4033,97.4775,9800.0
2014-01-17 14:35:00,118.18,118.2,118.13,118.16,5100.0,97.4692,97.4857,97.428,97.4528,5100.0
2014-01-17 14:40:00,118.14,118.17,118.13,118.16,5300.0,97.4363,97.461,97.428,97.4528,5300.0
2014-01-17 14:45:00,118.15,118.19,118.12,118.15,13600.0,97.4445,97.4775,97.4198,97.4445,13600.0
2014-01-17 14:50:00,118.15,118.18,118.12,118.16,6000.0,97.4445,97.4692,97.4198,97.4528,6000.0
2014-01-17 14:55:00,118.17,118.17,118.09,118.13,9300.0,97.461,97.461,97.395,97.428,9300.0
2014-01-17 15:00:00,118.13,118.19,118.05,118.08,4300.0,97.428,97.4775,97.362,97.3868,4300.0
2014-01-17 15:05:00,118.06,118.07,117.87,117.87,8600.0,97.3703,97.3785,97.2136,97.2136,8600.0
2014-01-17 15:10:00,117.85,117.9,117.82,117.9,8700.0,97.1971,97.2383,97.1723,97.2383,8700.0
2014-01-17 15:15:00,117.92,117.98,117.88,117.88,6100.0,97.2548,97.3043,97.2218,97.2218,6100.0
2014-01-17 15:20:00,117.92,117.97,117.92,117.97,3800.0,97.2548,97.2961,97.2548,97.2961,3800.0
2014-01-17 15:25:00,117.96,118.04,117.94,118.0,14200.0,97.2878,97.3538,97.2713,97.3208,14200.0
2014-01-17 15:30:00,118.01,118.05,117.9,117.91,20600.0,97.329,97.362,97.2383,97.2466,20600.0
2014-01-17 15:35:00,117.91,118.09,117.91,118.01,8400.0,97.2466,97.395,97.2466,97.329,8400.0
2014-01-17 15:40:00,118.01,118.04,117.95,117.98,14400.0,97.329,97.3538,97.2796,97.3043,14400.0
2014-01-17 15:45:00,117.99,118.25,117.99,118.22,14800.0,97.3125,97.527,97.3125,97.5022,14800.0
2014-01-17 15:50:00,118.22,118.26,118.07,118.09,28300.0,97.5022,97.5352,97.3785,97.395,28300.0
2014-01-17 15:55:00,118.1,118.25,118.07,118.22,30500.0,97.4033,97.527,97.3785,97.5022,30500.0
2014-01-21 09:30:00,119.06,119.94,118.88,119.94,22900.0,98.195,98.9208,98.0466,98.9208,22900.0
2014-01-21 09:35:00,119.99,120.44,119.81,120.09,33000.0,98.9621,99.3332,98.8136,99.0445,33000.0
2014-01-21 09:40:00,120.1,120.29,119.71,120.29,18400.0,99.0528,99.2095,98.7311,99.2095,18400.0
2014-01-21 09:45:00,120.29,120.36,119.75,119.86,12200.0,99.2095,99.2672,98.7641,98.8548,12200.0
2014-01-21 09:50:00,119.76,119.83,119.43,119.43,16900.0,98.7724,98.8301,98.5002,98.5002,16900.0
2014-01-21 09:55:00,119.52,119.57,119.36,119.48,23400.0,98.5744,98.6157,98.4425,98.5414,23400.0
2014-01-21 10:00:00,119.53,119.62,119.44,119.52,9400.0,98.5827,98.6569,98.5084,98.5744,9400.0
2014-01-21 10:05:00,119.6,119.76,119.6,119.64,10500.0,98.6404,98.7724,98.6404,98.6734,10500.0
2014-01-21 10:10:00,119.63,119.63,119.11,119.22,16800.0,98.6651,98.6651,98.2363,98.327,16800.0
2014-01-21 10:15:00,119.22,119.43,119.07,119.38,3600.0,98.327,98.5002,98.2033,98.459,3600.0
2014-01-21 10:20:00,119.38,119.38,119.19,119.22,10000.0,98.459,98.459,98.3022,98.327,10000.0
2014-01-21 10:25:00,119.23,119.44,119.21,119.38,6700.0,98.3352,98.5084,98.3187,98.459,6700.0
2014-01-21 10:30:00,119.38,119.38,119.13,119.14,10700.0,98.459,98.459,98.2528,98.261,10700.0
2014-01-21 10:35:00,119.16,119.31,119.04,119.17,18800.0,98.2775,98.4012,98.1785,98.2858,18800.0
2014-01-21 10:40:00,119.17,119.34,119.15,119.2,6000.0,98.2858,98.426,98.2693,98.3105,6000.0
2014-01-21 10:45:00,119.2,119.28,119.11,119.11,8900.0,98.3105,98.3765,98.2363,98.2363,8900.0
2014-01-21 10:50:00,119.09,119.2,119.07,119.07,7000.0,98.2198,98.3105,98.2033,98.2033,7000.0
2014-01-21 10:55:00,119.07,119.15,119.07,119.12,3200.0,98.2033,98.2693,98.2033,98.2445,3200.0
2014-01-21 11:00:00,119.14,119.22,119.11,119.15,10200.0,98.261,98.327,98.2363,98.2693,10200.0
2014-01-21 11:05:00,119.13,119.16,118.83,118.85,9900.0,98.2528,98.2775,98.0053,98.0218,9900.0
2014-01-21 11:10:00,118.85,118.85,118.54,118.72,12400.0,98.0218,98.0218,97.7662,97.9146,12400.0
2014-01-21 11:15:00,118.69,118.83,118.66,118.73,3100.0,97.8899,98.0053,97.8651,97.9229,3100.0
2014-01-21 11:20:00,118.68,118.94,118.68,118.89,13100.0,97.8816,98.0961,97.8816,98.0548,13100.0
2014-01-21 11:25:00,118.86,118.87,118.69,118.76,13600.0,98.0301,98.0383,97.8899,97.9476,13600.0
2014-01-21 11:30:00,118.78,118.82,118.68,118.82,6100.0,97.9641,97.9971,97.8816,97.9971,6100.0
2014-01-21 11:35:00,118.84,118.89,118.77,118.8,5900.0,98.0136,98.0548,97.9559,97.9806,5900.0
2014-01-21 11:40:00,118.79,118.81,118.62,118.74,7100.0,97.9723,97.9888,97.8321,97.9311,7100.0
2014-01-21 11:45:00,118.77,118.85,118.69,118.8,4400.0,97.9559,98.0218,97.8899,97.9806,4400.0
2014-01-21 11:50:00,118.79,118.8,118.68,118.71,10800.0,97.9723,97.9806,97.8816,97.9064,10800.0
2014-01-21 11:55:00,118.74,118.78,118.69,118.72,3700.0,97.9311,97.9641,97.8899,97.9146,3700.0
2014-01-21 12:00:00,118.72,118.75,118.65,118.67,4500.0,97.9146,97.9394,97.8569,97.8734,4500.0
2014-01-21 12:05:00,118.68,118.69,118.51,118.6,15000.0,97.8816,97.8899,97.7414,97.8156,15000.0
2014-01-21 12:10:00,118.6,118.72,118.6,118.67,3200.0,97.8156,97.9146,97.8156,97.8734,3200.0
2014-01-21 12:15:00,118.67,118.7,118.63,118.7,4800.0,97.8734,97.8981,97.8404,97.8981,4800.0
2014-01-21 12:20:00,118.71,118.9,118.71,118.9,5600.0,97.9064,98.0631,97.9064,98.0631,5600.0
2014-01-21 12:25:00,118.9,118.97,118.87,118.87,2700.0,98.0631,98.1208,98.0383,98.0383,2700.0
2014-01-21 12:30:00,118.85,118.98,118.82,118.87,3900.0,98.0218,98.1291,97.9971,98.0383,3900.0
2014-01-21 12:35:00,118.87,118.92,118.79,118.83,4600.0,98.0383,98.0796,97.9723,98.0053,4600.0
2014-01-21 12:40:00,118.87,118.93,118.85,118.86,3800.0,98.0383,98.0878,98.0218,98.0301,3800.0
2014-01-21 12:45:00,118.88,118.95,118.86,118.86,3300.0,98.0466,98.1043,98.0301,98.0301,3300.0
2014-01-21 12:50:00,118.87,118.87,118.74,118.81,22700.0,98.0383,98.0383,97.9311,97.9888,22700.0
2014-01-21 12:55:00,118.83,118.88,118.81,118.88,2000.0,98.0053,98.0466,97.9888,98.0466,2000.0
2014-01-21 13:00:00,118.86,119.0,118.86,118.93,6000.0,98.0301,98.1455,98.0301,98.0878,6000.0
2014-01-21 13:05:00,118.93,119.08,118.9,119.0,3500.0,98.0878,98.2115,98.0631,98.1455,3500.0
2014-01-21 13:10:00,119.04,119.04,118.95,118.95,2400.0,98.1785,98.1785,98.1043,98.1043,2400.0
2014-01-21 13:15:00,118.96,118.96,118.91,118.93,1700.0,98.1126,98.1126,98.0713,98.0878,1700.0
2014-01-21 13:20:00,118.96,118.98,118.88,118.89,11400.0,98.1126,98.1291,98.0466,98.0548,11400.0
2014-01-21 13:25:00,118.89,118.98,118.87,118.87,4400.0,98.0548,98.1291,98.0383,98.0383,4400.0
2014-01-21 13:30:00,118.93,119.12,118.89,119.05,4100.0,98.0878,98.2445,98.0548,98.1868,4100.0
2014-01-21 13:35:00,119.06,119.16,119.0,119.0,7700.0,98.195,98.2775,98.1455,98.1455,7700.0
2014-01-21 13:40:00,119.02,119.17,119.02,119.13,5300.0,98.162,98.2858,98.162,98.2528,5300.0
2014-01-21 13:45:00,119.18,119.18,119.06,119.12,5800.0,98.294,98.294,98.195,98.2445,5800.0
2014-01-21 13:50:00,119.1,119.11,119.04,119.04,2900.0,98.228,98.2363,98.1785,98.1785,2900.0
2014-01-21 13:55:00,119.08,119.14,119.07,119.07,7500.0,98.2115,98.261,98.2033,98.2033,7500.0
2014-01-21 14:00:00,119.06,119.16,119.03,119.16,3600.0,98.195,98.2775,98.1703,98.2775,3600.0
2014-01-21 14:05:00,119.17,119.18,119.07,119.15,3600.0,98.2858,98.294,98.2033,98.2693,3600.0
2014-01-21 14:10:00,119.16,119.24,119.15,119.22,11000.0,98.2775,98.3435,98.2693,98.327,11000.0
2014-01-21 14:15:00,119.21,119.22,119.08,119.11,5700.0,98.3187,98.327,98.2115,98.2363,5700.0
2014-01-21 14:20:00,119.1,119.13,119.05,119.06,4700.0,98.228,98.2528,98.1868,98.195,4700.0
2014-01-21 14:25:00,119.08,119.14,119.08,119.14,4500.0,98.2115,98.261,98.2115,98.261,4500.0
2014-01-21 14:30:00,119.15,119.15,119.1,119.1,3900.0,98.2693,98.2693,98.228,98.228,3900.0
2014-01-21 14:35:00,119.1,119.24,119.1,119.21,5200.0,98.228,98.3435,98.228,98.3187,5200.0
2014-01-21 14:40:00,119.18,119.2,119.14,119.14,3900.0,98.294,98.3105,98.261,98.261,3900.0
2014-01-21 14:45:00,119.14,119.15,119.05,119.1,9200.0,98.261,98.2693,98.1868,98.228,9200.0
2014-01-21 14:50:00,119.11,119.12,119.0,119.12,5900.0,98.2363,98.2445,98.1455,98.2445,5900.0
2014-01-21 14:55:00,119.15,119.17,119.1,119.17,7200.0,98.2693,98.2858,98.228,98.2858,7200.0
2014-01-21 15:00:00,119.14,119.2,119.12,119.19,12700.0,98.261,98.3105,98.2445,98.3022,12700.0
2014-01-21 15:05:00,119.19,119.19,119.1,119.13,12500.0,98.3022,98.3022,98.228,98.2528,12500.0
2014-01-21 15:10:00,119.12,119.13,119.05,119.07,9300.0,98.2445,98.2528,98.1868,98.2033,9300.0
2014-01-21 15:15:00,119.09,119.14,119.03,119.14,9900.0,98.2198,98.261,98.1703,98.261,9900.0
2014-01-21 15:20:00,119.14,119.16,119.11,119.14,10500.0,98.261,98.2775,98.2363,98.261,10500.0
2014-01-21 15:25:00,119.14,119.14,119.03,119.13,12200.0,98.261,98.261,98.1703,98.2528,12200.0
2014-01-21 15:30:00,119.11,119.11,119.02,119.05,9100.0,98.2363,98.2363,98.162,98.1868,9100.0
2014-01-21 15:35:00,119.05,119.15,119.03,119.13,23000.0,98.1868,98.2693,98.1703,98.2528,23000.0
2014-01-21 15:40:00,119.13,119.17,119.06,119.13,9400.0,98.2528,98.2858,98.195,98.2528,9400.0
2014-01-21 15:45:00,119.14,119.21,119.11,119.15,12200.0,98.261,98.3187,98.2363,98.2693,12200.0
2014-01-21 15:50:00,119.16,119.2,119.12,119.16,10700.0,98.2775,98.3105,98.2445,98.2775,10700.0
2014-01-21 15:55:00,119.16,119.2,119.09,119.17,28400.0,98.2775,98.3105,98.2198,98.2858,28400.0
2014-01-22 09:30:00,119.8,119.91,119.21,119.67,29400.0,98.8053,98.8961,98.3187,98.6981,29400.0
2014-01-22 09:35:00,119.66,119.7,119.31,119.5,5100.0,98.6899,98.7229,98.4012,98.5579,5100.0
2014-01-22 09:40:00,119.37,119.37,118.86,119.04,18900.0,98.4507,98.4507,98.0301,98.1785,18900.0
2014-01-22 09:45:00,118.94,119.33,118.94,119.33,6900.0,98.0961,98.4177,98.0961,98.4177,6900.0
2014-01-22 09:50:00,119.41,119.52,119.18,119.37,11800.0,98.4837,98.5744,98.294,98.4507,11800.0
2014-01-22 09:55:00,119.37,119.52,119.25,119.44,4700.0,98.4507,98.5744,98.3517,98.5084,4700.0
2014-01-22 10:00:00,119.44,119.62,119.41,119.45,9700.0,98.5084,98.6569,98.4837,98.5167,9700.0
2014-01-22 10:05:00,119.45,119.72,119.45,119.71,9100.0,98.5167,98.7394,98.5167,98.7311,9100.0
2014-01-22 10:10:00,119.73,119.78,119.57,119.65,19400.0,98.7476,98.7889,98.6157,98.6816,19400.0
2014-01-22 10:15:00,119.65,119.7,119.32,119.41,2500.0,98.6816,98.7229,98.4095,98.4837,2500.0
2014-01-22 10:20:00,119.4,119.66,119.31,119.66,6100.0,98.4754,98.6899,98.4012,98.6899,6100.0
2014-01-22 10:25:00,119.71,119.84,119.67,119.76,4400.0,98.7311,98.8383,98.6981,98.7724,4400.0
2014-01-22 10:30:00,119.72,119.73,119.57,119.63,3700.0,98.7394,98.7476,98.6157,98.6651,3700.0
2014-01-22 10:35:00,119.65,119.66,119.56,119.56,1600.0,98.6816,98.6899,98.6074,98.6074,1600.0
2014-01-22 10:40:00,119.53,119.73,119.44,119.46,7600.0,98.5827,98.7476,98.5084,98.5249,7600.0
2014-01-22 10:45:00,119.51,119.52,119.38,119.38,2900.0,98.5662,98.5744,98.459,98.459,2900.0
2014-01-22 10:50:00,119.36,119.46,119.29,119.35,2400.0,98.4425,98.5249,98.3847,98.4342,2400.0
2014-01-22 10:55:00,119.4,119.45,119.31,119.33,2700.0,98.4754,98.5167,98.4012,98.4177,2700.0
2014-01-22 11:00:00,119.35,119.41,119.17,119.24,10200.0,98.4342,98.4837,98.2858,98.3435,10200.0
2014-01-22 11:05:00,119.23,119.39,119.2,119.3,17900.0,98.3352,98.4672,98.3105,98.393,17900.0
2014-01-22 11:10:00,119.26,119.34,119.11,119.23,12300.0,98.36,98.426,98.2363,98.3352,12300.0
2014-01-22 11:15:00,119.21,119.23,119.01,119.04,10000.0,98.3187,98.3352,98.1538,98.1785,10000.0
2014-01-22 11:20:00,119.07,119.1,118.9,119.03,6800.0,98.2033,98.228,98.0631,98.1703,6800.0
2014-01-22 11:25:00,119.02,119.2,119.02,119.1,4000.0,98.162,98.3105,98.162,98.228,4000.0
2014-01-22 11:30:00,119.13,119.27,119.13,119.21,4300.0,98.2528,98.3682,98.2528,98.3187,4300.0
2014-01-22 11:35:00,119.23,119.27,119.11,119.21,6400.0,98.3352,98.3682,98.2363,98.3187,6400.0
2014-01-22 11:40:00,119.27,119.41,119.19,119.19,6400.0,98.3682,98.4837,98.3022,98.3022,6400.0
2014-01-22 11:45:00,119.19,119.21,118.97,119.09,11600.0,98.3022,98.3187,98.1208,98.2198,11600.0
2014-01-22 11:50:00,119.09,119.53,119.09,119.53,20500.0,98.2198,98.5827,98.2198,98.5827,20500.0
2014-01-22 11:55:00,119.52,119.68,119.48,119.48,12300.0,98.5744,98.7064,98.5414,98.5414,12300.0
2014-01-22 12:00:00,119.48,119.66,119.47,119.57,4900.0,98.5414,98.6899,98.5332,98.6157,4900.0
2014-01-22 12:05:00,119.53,119.73,119.47,119.62,18200.0,98.5827,98.7476,98.5332,98.6569,18200.0
2014-01-22 12:10:00,119.68,120.04,119.68,120.01,7900.0,98.7064,99.0033,98.7064,98.9785,7900.0
2014-01-22 12:15:00,120.02,120.15,119.87,120.14,17300.0,98.9868,99.094,98.8631,99.0858,17300.0
2014-01-22 12:20:00,120.13,120.38,120.13,120.22,19700.0,99.0775,99.2837,99.0775,99.1517,19700.0
2014-01-22 12:25:00,120.19,120.22,120.0,120.1,12900.0,99.127,99.1517,98.9703,99.0528,12900.0
2014-01-22 12:30:00,120.09,120.09,119.91,120.01,9800.0,99.0445,99.0445,98.8961,98.9785,9800.0
2014-01-22 12:35:00,120.02,120.11,119.97,119.99,13700.0,98.9868,99.061,98.9456,98.9621,13700.0
2014-01-22 12:40:00,119.98,120.1,119.95,120.05,8900.0,98.9538,99.0528,98.9291,99.0115,8900.0
2014-01-22 12:45:00,120.04,120.04,119.92,119.96,7100.0,99.0033,99.0033,98.9043,98.9373,7100.0
2014-01-22 12:50:00,119.91,120.09,119.9,119.96,20600.0,98.8961,99.0445,98.8878,98.9373,20600.0
2014-01-22 12:55:00,119.95,119.95,119.81,119.86,7600.0,98.9291,98.9291,98.8136,98.8548,7600.0
2014-01-22 13:00:00,119.86,119.91,119.75,119.91,8100.0,98.8548,98.8961,98.7641,98.8961,8100.0
2014-01-22 13:05:00,119.93,120.08,119.93,120.07,5800.0,98.9126,99.0363,98.9126,99.028,5800.0
2014-01-22 13:10:00,120.08,120.23,120.08,120.17,5600.0,99.0363,99.16,99.0363,99.1105,5600.0
2014-01-22 13:15:00,120.16,120.25,120.13,120.23,5100.0,99.1023,99.1765,99.0775,99.16,5100.0
2014-01-22 13:20:00,120.21,120.25,120.18,120.22,10300.0,99.1435,99.1765,99.1188,99.1517,10300.0
2014-01-22 13:25:00,120.21,120.34,120.19,120.28,5000.0,99.1435,99.2507,99.127,99.2012,5000.0
2014-01-22 13:30:00,120.28,120.28,120.18,120.2,5100.0,99.2012,99.2012,99.1188,99.1352,5100.0
2014-01-22 13:35:00,120.19,120.19,120.05,120.14,7800.0,99.127,99.127,99.0115,99.0858,7800.0
2014-01-22 13:40:00,120.14,120.14,119.99,119.99,4500.0,99.0858,99.0858,98.9621,98.9621,4500.0
2014-01-22 13:45:00,120.02,120.05,119.88,119.91,8400.0,98.9868,99.0115,98.8713,98.8961,8400.0
2014-01-22 13:50:00,119.91,120.02,119.88,119.98,4600.0,98.8961,98.9868,98.8713,98.9538,4600.0
2014-01-22 13:55:00,120.03,120.06,119.95,120.01,7000.0,98.995,99.0198,98.9291,98.9785,7000.0
2014-01-22 14:00:00,120.04,120.09,120.02,120.08,2500.0,99.0033,99.0445,98.9868,99.0363,2500.0
2014-01-22 14:05:00,120.08,120.17,120.08,120.17,3400.0,99.0363,99.1105,99.0363,99.1105,3400.0
2014-01-22 14:10:00,120.18,120.18,120.12,120.12,4100.0,99.1188,99.1188,99.0693,99.0693,4100.0
2014-01-22 14:15:00,120.1,120.35,120.09,120.33,17600.0,99.0528,99.259,99.0445,99.2425,17600.0
2014-01-22 14:20:00,120.28,120.3,120.26,120.29,5500.0,99.2012,99.2177,99.1847,99.2095,5500.0
2014-01-22 14:25:00,120.3,120.35,120.3,120.35,8400.0,99.2177,99.259,99.2177,99.259,8400.0
2014-01-22 14:30:00,120.35,120.36,120.27,120.28,10600.0,99.259,99.2672,99.193,99.2012,10600.0
2014-01-22 14:35:00,120.28,120.3,120.27,120.3,8200.0,99.2012,99.2177,99.193,99.2177,8200.0
2014-01-22 14:40:00,120.3,120.36,120.29,120.33,5800.0,99.2177,99.2672,99.2095,99.2425,5800.0
2014-01-22 14:45:00,120.34,120.38,120.23,120.25,13100.0,99.2507,99.2837,99.16,99.1765,13100.0
2014-01-22 14:50:00,120.26,120.31,120.25,120.29,9700.0,99.1847,99.226,99.1765,99.2095,9700.0
2014-01-22 14:55:00,120.29,120.37,120.29,120.36,9500.0,99.2095,99.2755,99.2095,99.2672,9500.0
2014-01-22 15:00:00,120.36,120.42,120.36,120.39,8200.0,99.2672,99.3167,99.2672,99.292,8200.0
2014-01-22 15:05:00,120.38,120.43,120.38,120.4,11500.0,99.2837,99.3249,99.2837,99.3002,11500.0
2014-01-22 15:10:00,120.4,120.43,120.37,120.4,21200.0,99.3002,99.3249,99.2755,99.3002,21200.0
2014-01-22 15:15:00,120.4,120.4,120.23,120.25,11800.0,99.3002,99.3002,99.16,99.1765,11800.0
2014-01-22 15:20:00,120.24,120.24,120.21,120.22,7900.0,99.1682,99.1682,99.1435,99.1517,7900.0
2014-01-22 15:25:00,120.23,120.23,120.15,120.18,12700.0,99.16,99.16,99.094,99.1188,12700.0
2014-01-22 15:30:00,120.17,120.2,120.12,120.16,34700.0,99.1105,99.1352,99.0693,99.1023,34700.0
2014-01-22 15:35:00,120.16,120.21,120.12,120.21,16400.0,99.1023,99.1435,99.0693,99.1435,16400.0
2014-01-22 15:40:00,120.21,120.24,120.19,120.24,17400.0,99.1435,99.1682,99.127,99.1682,17400.0
2014-01-22 15:45:00,120.24,120.41,120.23,120.32,34500.0,99.1682,99.3084,99.16,99.2342,34500.0
2014-01-22 15:50:00,120.32,120.37,120.27,120.32,36400.0,99.2342,99.2755,99.193,99.2342,36400.0
2014-01-22 15:55:00,120.29,120.36,120.23,120.3,81700.0,99.2095,99.2672,99.16,99.2177,81700.0
2014-01-23 09:30:00,119.4,120.09,119.21,120.09,25100.0,98.4754,99.0445,98.3187,99.0445,25100.0
2014-01-23 09:35:00,119.99,120.68,119.76,119.94,20800.0,98.9621,99.5311,98.7724,98.9208,20800.0
2014-01-23 09:40:00,119.94,119.94,119.18,119.46,18500.0,98.9208,98.9208,98.294,98.5249,18500.0
2014-01-23 09:45:00,119.39,119.61,119.01,119.01,63600.0,98.4672,98.6486,98.1538,98.1538,63600.0
2014-01-23 09:50:00,119.01,119.26,118.72,119.08,13900.0,98.1538,98.36,97.9146,98.2115,13900.0
2014-01-23 09:55:00,119.04,119.07,118.8,118.8,7500.0,98.1785,98.2033,97.9806,97.9806,7500.0
2014-01-23 10:00:00,118.88,119.12,118.88,119.04,15500.0,98.0466,98.2445,98.0466,98.1785,15500.0
2014-01-23 10:05:00,119.01,119.08,118.72,118.75,11900.0,98.1538,98.2115,97.9146,97.9394,11900.0
2014-01-23 10:10:00,118.81,118.82,118.56,118.66,17300.0,97.9888,97.9971,97.7827,97.8651,17300.0
2014-01-23 10:15:00,118.6,118.92,118.5,118.79,8400.0,97.8156,98.0796,97.7332,97.9723,8400.0
2014-01-23 10:20:00,118.81,119.03,118.81,118.81,7000.0,97.9888,98.1703,97.9888,97.9888,7000.0
2014-01-23 10:25:00,118.83,118.94,118.74,118.88,7000.0,98.0053,98.0961,97.9311,98.0466,7000.0
2014-01-23 10:30:00,118.81,118.88,118.67,118.84,5400.0,97.9888,98.0466,97.8734,98.0136,5400.0
2014-01-23 10:35:00,118.92,118.92,118.73,118.73,10500.0,98.0796,98.0796,97.9229,97.9229,10500.0
2014-01-23 10:40:00,118.71,118.78,118.6,118.72,6100.0,97.9064,97.9641,97.8156,97.9146,6100.0
2014-01-23 10:45:00,118.69,118.79,118.6,118.79,5000.0,97.8899,97.9723,97.8156,97.9723,5000.0
2014-01-23 10:50:00,118.8,118.8,118.57,118.71,13800.0,97.9806,97.9806,97.7909,97.9064,13800.0
2014-01-23 10:55:00,118.73,118.82,118.64,118.82,9900.0,97.9229,97.9971,97.8486,97.9971,9900.0
2014-01-23 11:00:00,118.82,118.84,118.67,118.67,6500.0,97.9971,98.0136,97.8734,97.8734,6500.0
2014-01-23 11:05:00,118.61,118.73,118.59,118.6,5900.0,97.8239,97.9229,97.8074,97.8156,5900.0
2014-01-23 11:10:00,118.66,118.66,118.5,118.61,7900.0,97.8651,97.8651,97.7332,97.8239,7900.0
2014-01-23 11:15:00,118.58,118.66,118.57,118.64,10900.0,97.7991,97.8651,97.7909,97.8486,10900.0
2014-01-23 11:20:00,118.64,118.67,118.56,118.57,15300.0,97.8486,97.8734,97.7827,97.7909,15300.0
2014-01-23 11:25:00,118.59,118.61,118.45,118.53,13100.0,97.8074,97.8239,97.6919,97.7579,13100.0
2014-01-23 11:30:00,118.52,118.56,118.42,118.43,21700.0,97.7497,97.7827,97.6672,97.6754,21700.0
2014-01-23 11:35:00,118.43,118.43,118.28,118.3,10500.0,97.6754,97.6754,97.5517,97.5682,10500.0
2014-01-23 11:40:00,118.34,118.36,118.16,118.19,20600.0,97.6012,97.6177,97.4528,97.4775,20600.0
2014-01-23 11:45:00,118.21,118.26,118.13,118.25,8700.0,97.494,97.5352,97.428,97.527,8700.0
2014-01-23 11:50:00,118.25,118.29,118.2,118.21,6500.0,97.527,97.56,97.4857,97.494,6500.0
2014-01-23 11:55:00,118.21,118.38,118.2,118.38,8200.0,97.494,97.6342,97.4857,97.6342,8200.0
2014-01-23 12:00:00,118.35,118.4,118.22,118.22,7400.0,97.6095,97.6507,97.5022,97.5022,7400.0
2014-01-23 12:05:00,118.22,118.22,117.92,117.95,10600.0,97.5022,97.5022,97.2548,97.2796,10600.0
2014-01-23 12:10:00,117.95,118.02,117.88,117.9,11100.0,97.2796,97.3373,97.2218,97.2383,11100.0
2014-01-23 12:15:00,117.89,118.07,117.86,118.07,13000.0,97.2301,97.3785,97.2053,97.3785,13000.0
2014-01-23 12:20:00,118.04,118.1,117.91,117.98,10000.0,97.3538,97.4033,97.2466,97.3043,10000.0
2014-01-23 12:25:00,118.0,118.1,117.89,117.93,23300.0,97.3208,97.4033,97.2301,97.2631,23300.0
2014-01-23 12:30:00,117.94,117.98,117.89,117.98,7200.0,97.2713,97.3043,97.2301,97.3043,7200.0
2014-01-23 12:35:00,118.0,118.18,118.0,118.17,5700.0,97.3208,97.4692,97.3208,97.461,5700.0
2014-01-23 12:40:00,118.17,118.3,118.17,118.18,7500.0,97.461,97.5682,97.461,97.4692,7500.0
2014-01-23 12:45:00,118.18,118.22,118.15,118.18,8500.0,97.4692,97.5022,97.4445,97.4692,8500.0
2014-01-23 12:50:00,118.2,118.22,117.98,118.0,20500.0,97.4857,97.5022,97.3043,97.3208,20500.0
2014-01-23 12:55:00,118.0,118.05,117.95,118.0,10000.0,97.3208,97.362,97.2796,97.3208,10000.0
2014-01-23 13:00:00,118.0,118.03,117.91,117.93,6900.0,97.3208,97.3455,97.2466,97.2631,6900.0
2014-01-23 13:05:00,117.97,118.06,117.95,118.0,18300.0,97.2961,97.3703,97.2796,97.3208,18300.0
2014-01-23 13:10:00,118.03,118.04,117.87,117.89,6700.0,97.3455,97.3538,97.2136,97.2301,6700.0
2014-01-23 13:15:00,117.88,118.05,117.88,117.98,10600.0,97.2218,97.362,97.2218,97.3043,10600.0
2014-01-23 13:20:00,117.98,118.22,117.98,118.19,7400.0,97.3043,97.5022,97.3043,97.4775,7400.0
2014-01-23 13:25:00,118.2,118.23,118.04,118.04,9600.0,97.4857,97.5105,97.3538,97.3538,9600.0
2014-01-23 13:30:00,118.04,118.16,118.0,118.09,4400.0,97.3538,97.4528,97.3208,97.395,4400.0
2014-01-23 13:35:00,118.12,118.14,117.95,117.95,8700.0,97.4198,97.4363,97.2796,97.2796,8700.0
2014-01-23 13:40:00,118.0,118.02,117.87,117.9,8300.0,97.3208,97.3373,97.2136,97.2383,8300.0
2014-01-23 13:45:00,117.87,117.9,117.73,117.73,6700.0,97.2136,97.2383,97.0981,97.0981,6700.0
2014-01-23 13:50:00,117.73,117.88,117.73,117.86,5200.0,97.0981,97.2218,97.0981,97.2053,5200.0
2014-01-23 13:55:00,117.86,117.9,117.74,117.74,6700.0,97.2053,97.2383,97.1064,97.1064,6700.0
2014-01-23 14:00:00,117.78,117.87,117.74,117.83,6100.0,97.1393,97.2136,97.1064,97.1806,6100.0
2014-01-23 14:05:00,117.85,117.97,117.85,117.87,7400.0,97.1971,97.2961,97.1971,97.2136,7400.0
2014-01-23 14:10:00,117.87,117.95,117.8,117.87,7500.0,97.2136,97.2796,97.1558,97.2136,7500.0
2014-01-23 14:15:00,117.87,117.94,117.77,117.93,11400.0,97.2136,97.2713,97.1311,97.2631,11400.0
2014-01-23 14:20:00,117.96,118.0,117.87,117.98,16600.0,97.2878,97.3208,97.2136,97.3043,16600.0
2014-01-23 14:25:00,117.98,117.99,117.86,117.88,9500.0,97.3043,97.3125,97.2053,97.2218,9500.0
2014-01-23 14:30:00,117.89,118.0,117.86,117.95,10200.0,97.2301,97.3208,97.2053,97.2796,10200.0
2014-01-23 14:35:00,117.95,117.96,117.88,117.88,6400.0,97.2796,97.2878,97.2218,97.2218,6400.0
2014-01-23 14:40:00,117.88,117.88,117.79,117.85,8400.0,97.2218,97.2218,97.1476,97.1971,8400.0
2014-01-23 14:45:00,117.86,117.87,117.8,117.83,8100.0,97.2053,97.2136,97.1558,97.1806,8100.0
2014-01-23 14:50:00,117.83,117.91,117.83,117.91,7100.0,97.1806,97.2466,97.1806,97.2466,7100.0
2014-01-23 14:55:00,117.93,118.01,117.92,117.95,9700.0,97.2631,97.329,97.2548,97.2796,9700.0
2014-01-23 15:00:00,117.92,117.99,117.91,117.99,7800.0,97.2548,97.3125,97.2466,97.3125,7800.0
2014-01-23 15:05:00,118.0,118.02,117.83,117.83,16000.0,97.3208,97.3373,97.1806,97.1806,16000.0
2014-01-23 15:10:00,117.81,117.89,117.79,117.83,7900.0,97.1641,97.2301,97.1476,97.1806,7900.0
2014-01-23 15:15:00,117.86,117.87,117.73,117.8,12500.0,97.2053,97.2136,97.0981,97.1558,12500.0
2014-01-23 15:20:00,117.79,117.89,117.74,117.84,13700.0,97.1476,97.2301,97.1064,97.1888,13700.0
2014-01-23 15:25:00,117.84,117.85,117.75,117.76,13100.0,97.1888,97.1971,97.1146,97.1229,13100.0
2014-01-23 15:30:00,117.76,117.9,117.72,117.82,14500.0,97.1229,97.2383,97.0899,97.1723,14500.0
2014-01-23 15:35:00,117.81,118.03,117.8,117.81,22800.0,97.1641,97.3455,97.1558,97.1641,22800.0
2014-01-23 15:40:00,117.84,117.85,117.62,117.62,45800.0,97.1888,97.1971,97.0074,97.0074,45800.0
2014-01-23 15:45:00,117.61,117.7,117.57,117.57,73200.0,96.9991,97.0734,96.9661,96.9661,73200.0
2014-01-23 15:50:00,117.59,117.7,117.56,117.59,58500.0,96.9826,97.0734,96.9579,96.9826,58500.0
2014-01-23 15:55:00,117.62,117.63,117.45,117.51,99100.0,97.0074,97.0156,96.8672,96.9167,99100.0
2014-01-24 09:30:00,116.68,116.71,115.97,116.1,82000.0,96.2321,96.2569,95.6465,95.7538,82000.0
2014-01-24 09:35:00,116.08,116.22,115.74,115.91,39700.0,95.7373,95.8527,95.4569,95.5971,39700.0
2014-01-24 09:40:00,115.96,116.3,115.71,115.71,25300.0,95.6383,95.9187,95.4321,95.4321,25300.0
2014-01-24 09:45:00,115.71,115.8,115.36,115.71,30400.0,95.4321,95.5063,95.1434,95.4321,30400.0
2014-01-24 09:50:00,115.8,116.03,115.4,115.99,22100.0,95.5063,95.696,95.1764,95.663,22100.0
2014-01-24 09:55:00,115.98,116.05,115.81,116.01,22700.0,95.6548,95.7125,95.5146,95.6795,22700.0
2014-01-24 10:00:00,115.97,116.3,115.89,116.18,23400.0,95.6465,95.9187,95.5806,95.8197,23400.0
2014-01-24 10:05:00,116.17,116.65,116.17,116.55,20900.0,95.8115,96.2074,95.8115,96.1249,20900.0
2014-01-24 10:10:00,116.52,116.56,116.28,116.47,10300.0,96.1002,96.1331,95.9022,96.0589,10300.0
2014-01-24 10:15:00,116.38,116.4,115.93,116.36,18400.0,95.9847,96.0012,95.6136,95.9682,18400.0
2014-01-24 10:20:00,116.27,116.42,116.1,116.1,17900.0,95.894,96.0177,95.7538,95.7538,17900.0
2014-01-24 10:25:00,116.19,116.37,116.16,116.26,11300.0,95.828,95.9764,95.8032,95.8857,11300.0
2014-01-24 10:30:00,116.34,116.34,115.86,115.88,16400.0,95.9517,95.9517,95.5558,95.5723,16400.0
2014-01-24 10:35:00,115.88,116.07,115.77,115.79,10500.0,95.5723,95.729,95.4816,95.4981,10500.0
2014-01-24 10:40:00,115.77,115.81,115.48,115.6,21000.0,95.4816,95.5146,95.2424,95.3414,21000.0
2014-01-24 10:45:00,115.59,115.64,115.31,115.46,27200.0,95.3331,95.3744,95.1022,95.2259,27200.0
2014-01-24 10:50:00,115.42,115.69,115.4,115.61,14600.0,95.1929,95.4156,95.1764,95.3496,14600.0
2014-01-24 10:55:00,115.67,115.74,115.43,115.59,19600.0,95.3991,95.4569,95.2012,95.3331,19600.0
2014-01-24 11:00:00,115.53,115.76,115.53,115.74,8400.0,95.2837,95.4733,95.2837,95.4569,8400.0
2014-01-24 11:05:00,115.74,115.87,115.42,115.42,37500.0,95.4569,95.5641,95.1929,95.1929,37500.0
2014-01-24 11:10:00,115.32,115.5,115.1,115.17,27600.0,95.1105,95.2589,94.929,94.9867,27600.0
2014-01-24 11:15:00,115.17,115.18,114.77,114.82,24600.0,94.9867,94.995,94.6568,94.6981,24600.0
2014-01-24 11:20:00,114.79,114.8,114.52,114.64,35000.0,94.6733,94.6816,94.4507,94.5496,35000.0
2014-01-24 11:25:00,114.63,114.63,114.35,114.52,20400.0,94.5414,94.5414,94.3104,94.4507,20400.0
2014-01-24 11:30:00,114.55,114.77,114.47,114.69,19200.0,94.4754,94.6568,94.4094,94.5909,19200.0
2014-01-24 11:35:00,114.69,114.85,114.68,114.76,19200.0,94.5909,94.7228,94.5826,94.6486,19200.0
2014-01-24 11:40:00,114.76,114.84,114.7,114.7,18600.0,94.6486,94.7146,94.5991,94.5991,18600.0
2014-01-24 11:45:00,114.69,114.69,114.47,114.66,16100.0,94.5909,94.5909,94.4094,94.5661,16100.0
2014-01-24 11:50:00,114.64,114.8,114.64,114.7,12600.0,94.5496,94.6816,94.5496,94.5991,12600.0
2014-01-24 11:55:00,114.72,114.95,114.72,114.91,23500.0,94.6156,94.8053,94.6156,94.7723,23500.0
2014-01-24 12:00:00,114.93,114.97,114.45,114.45,24500.0,94.7888,94.8218,94.3929,94.3929,24500.0
2014-01-24 12:05:00,114.42,114.57,114.25,114.53,30200.0,94.3682,94.4919,94.228,94.4589,30200.0
2014-01-24 12:10:00,114.51,114.51,114.27,114.27,43100.0,94.4424,94.4424,94.2445,94.2445,43100.0
2014-01-24 12:15:00,114.28,114.37,114.08,114.11,36300.0,94.2527,94.3269,94.0878,94.1125,36300.0
2014-01-24 12:20:00,114.09,114.21,113.93,114.0,26900.0,94.096,94.195,93.9641,94.0218,26900.0
2014-01-24 12:25:00,114.0,114.21,113.98,114.1,24100.0,94.0218,94.195,94.0053,94.1043,24100.0
2014-01-24 12:30:00,114.1,114.31,114.1,114.25,19400.0,94.1043,94.2775,94.1043,94.228,19400.0
2014-01-24 12:35:00,114.31,114.48,114.26,114.45,20700.0,94.2775,94.4177,94.2362,94.3929,20700.0
2014-01-24 12:40:00,114.46,114.46,114.14,114.18,17400.0,94.4012,94.4012,94.1372,94.1702,17400.0
2014-01-24 12:45:00,114.19,114.19,113.84,113.9,20500.0,94.1785,94.1785,93.8898,93.9393,20500.0
2014-01-24 12:50:00,113.9,113.97,113.75,113.97,25500.0,93.9393,93.997,93.8156,93.997,25500.0
2014-01-24 12:55:00,113.98,114.04,113.82,114.04,15400.0,94.0053,94.0548,93.8733,94.0548,15400.0
2014-01-24 13:00:00,114.06,114.06,113.87,113.87,14300.0,94.0713,94.0713,93.9146,93.9146,14300.0
2014-01-24 13:05:00,113.85,113.98,113.79,113.98,19400.0,93.8981,94.0053,93.8486,94.0053,19400.0
2014-01-24 13:10:00,113.98,114.27,113.97,114.24,12900.0,94.0053,94.2445,93.997,94.2197,12900.0
2014-01-24 13:15:00,114.24,114.36,114.21,114.21,15000.0,94.2197,94.3187,94.195,94.195,15000.0
2014-01-24 13:20:00,114.25,114.3,114.04,114.11,13000.0,94.228,94.2692,94.0548,94.1125,13000.0
2014-01-24 13:25:00,114.11,114.14,114.02,114.06,11600.0,94.1125,94.1372,94.0383,94.0713,11600.0
2014-01-24 13:30:00,114.09,114.31,114.09,114.21,17300.0,94.096,94.2775,94.096,94.195,17300.0
2014-01-24 13:35:00,114.19,114.34,114.14,114.34,13300.0,94.1785,94.3022,94.1372,94.3022,13300.0
2014-01-24 13:40:00,114.33,114.41,114.27,114.27,12600.0,94.294,94.3599,94.2445,94.2445,12600.0
2014-01-24 13:45:00,114.27,114.38,114.26,114.37,7200.0,94.2445,94.3352,94.2362,94.3269,7200.0
2014-01-24 13:50:00,114.4,114.5,114.4,114.44,12400.0,94.3517,94.4342,94.3517,94.3847,12400.0
2014-01-24 13:55:00,114.46,114.47,114.22,114.22,13100.0,94.4012,94.4094,94.2032,94.2032,13100.0
2014-01-24 14:00:00,114.21,114.23,113.94,114.05,27100.0,94.195,94.2115,93.9723,94.063,27100.0
2014-01-24 14:05:00,114.09,114.3,114.09,114.24,24100.0,94.096,94.2692,94.096,94.2197,24100.0
2014-01-24 14:10:00,114.25,114.28,113.91,113.91,21300.0,94.228,94.2527,93.9476,93.9476,21300.0
2014-01-24 14:15:00,113.94,114.02,113.93,113.94,13900.0,93.9723,94.0383,93.9641,93.9723,13900.0
2014-01-24 14:20:00,113.97,114.0,113.82,113.87,10500.0,93.997,94.0218,93.8733,93.9146,10500.0
2014-01-24 14:25:00,113.88,113.99,113.81,113.86,8800.0,93.9228,94.0135,93.8651,93.9063,8800.0
2014-01-24 14:30:00,113.84,114.08,113.84,113.95,21000.0,93.8898,94.0878,93.8898,93.9805,21000.0
2014-01-24 14:35:00,113.95,114.06,113.93,114.06,12900.0,93.9805,94.0713,93.9641,94.0713,12900.0
2014-01-24 14:40:00,114.09,114.09,113.91,113.98,11100.0,94.096,94.096,93.9476,94.0053,11100.0
2014-01-24 14:45:00,113.99,114.07,113.82,113.82,13600.0,94.0135,94.0795,93.8733,93.8733,13600.0
2014-01-24 14:50:00,113.79,113.92,113.79,113.86,11800.0,93.8486,93.9558,93.8486,93.9063,11800.0
2014-01-24 14:55:00,113.85,113.96,113.79,113.9,18000.0,93.8981,93.9888,93.8486,93.9393,18000.0
2014-01-24 15:00:00,113.9,113.9,113.71,113.83,14700.0,93.9393,93.9393,93.7826,93.8816,14700.0
2014-01-24 15:05:00,113.86,113.96,113.83,113.93,16500.0,93.9063,93.9888,93.8816,93.9641,16500.0
2014-01-24 15:10:00,113.93,113.95,113.62,113.79,18100.0,93.9641,93.9805,93.7084,93.8486,18100.0
2014-01-24 15:15:00,113.79,113.79,113.59,113.74,20700.0,93.8486,93.8486,93.6836,93.8073,20700.0
2014-01-24 15:20:00,113.74,113.74,113.53,113.61,19500.0,93.8073,93.8073,93.6341,93.7001,19500.0
2014-01-24 15:25:00,113.58,113.69,113.51,113.67,49500.0,93.6754,93.7661,93.6177,93.7496,49500.0
2014-01-24 15:30:00,113.67,113.83,113.53,113.83,27000.0,93.7496,93.8816,93.6341,93.8816,27000.0
2014-01-24 15:35:00,113.85,113.87,113.68,113.71,29600.0,93.8981,93.9146,93.7579,93.7826,29600.0
2014-01-24 15:40:00,113.71,113.83,113.69,113.71,34400.0,93.7826,93.8816,93.7661,93.7826,34400.0
2014-01-24 15:45:00,113.7,113.75,113.55,113.63,53500.0,93.7744,93.8156,93.6506,93.7166,53500.0
2014-01-24 15:50:00,113.62,113.83,113.53,113.79,63300.0,93.7084,93.8816,93.6341,93.8486,63300.0
2014-01-24 15:55:00,113.78,113.83,113.43,113.46,87600.0,93.8403,93.8816,93.5517,93.5764,87600.0
2014-01-27 09:30:00,113.45,113.81,113.01,113.23,27000.0,93.5682,93.8651,93.2053,93.3867,27000.0
2014-01-27 09:35:00,113.24,113.8,112.85,113.8,26000.0,93.395,93.8568,93.0733,93.8568,26000.0
2014-01-27 09:40:00,113.69,113.92,113.43,113.45,29000.0,93.7661,93.9558,93.5517,93.5682,29000.0
2014-01-27 09:45:00,113.46,113.64,113.4,113.4,8300.0,93.5764,93.7249,93.5269,93.5269,8300.0
2014-01-27 09:50:00,113.4,113.56,113.16,113.46,12100.0,93.5269,93.6589,93.329,93.5764,12100.0
2014-01-27 09:55:00,113.47,113.57,113.39,113.39,13800.0,93.5847,93.6671,93.5187,93.5187,13800.0
2014-01-27 10:00:00,113.42,113.55,113.3,113.47,14700.0,93.5434,93.6506,93.4445,93.5847,14700.0
2014-01-27 10:05:00,113.5,113.53,113.33,113.44,11700.0,93.6094,93.6341,93.4692,93.5599,11700.0
2014-01-27 10:10:00,113.44,113.51,113.27,113.32,13500.0,93.5599,93.6177,93.4197,93.461,13500.0
2014-01-27 10:15:00,113.35,113.47,113.21,113.31,10600.0,93.4857,93.5847,93.3702,93.4527,10600.0
2014-01-27 10:20:00,113.3,113.32,113.11,113.13,23000.0,93.4445,93.461,93.2878,93.3042,23000.0
2014-01-27 10:25:00,113.14,113.29,112.8,112.8,28100.0,93.3125,93.4362,93.0321,93.0321,28100.0
2014-01-27 10:30:00,112.84,113.17,112.84,112.9,37200.0,93.0651,93.3372,93.0651,93.1146,37200.0
2014-01-27 10:35:00,112.92,112.94,112.47,112.63,29200.0,93.1311,93.1475,92.7599,92.8919,29200.0
2014-01-27 10:40:00,112.6,113.0,112.56,112.94,32600.0,92.8671,93.197,92.8341,93.1475,32600.0
2014-01-27 10:45:00,112.94,112.98,112.82,112.9,48400.0,93.1475,93.1805,93.0486,93.1146,48400.0
2014-01-27 10:50:00,112.91,113.01,112.83,112.97,31300.0,93.1228,93.2053,93.0568,93.1723,31300.0
2014-01-27 10:55:00,113.0,113.01,112.84,112.91,35500.0,93.197,93.2053,93.0651,93.1228,35500.0
2014-01-27 11:00:00,112.89,113.04,112.73,112.74,23500.0,93.1063,93.23,92.9743,92.9826,23500.0
2014-01-27 11:05:00,112.79,112.94,112.73,112.86,12200.0,93.0238,93.1475,92.9743,93.0816,12200.0
2014-01-27 11:10:00,112.91,112.91,112.61,112.76,11100.0,93.1228,93.1228,92.8754,92.9991,11100.0
2014-01-27 11:15:00,112.71,112.95,112.65,112.68,41800.0,92.9579,93.1558,92.9084,92.9331,41800.0
2014-01-27 11:20:00,112.7,112.82,112.64,112.66,11700.0,92.9496,93.0486,92.9001,92.9166,11700.0
2014-01-27 11:25:00,112.71,112.78,112.58,112.58,8400.0,92.9579,93.0156,92.8506,92.8506,8400.0
2014-01-27 11:30:00,112.58,112.62,112.36,112.41,15100.0,92.8506,92.8836,92.6692,92.7104,15100.0
2014-01-27 11:35:00,112.41,112.43,112.06,112.18,18100.0,92.7104,92.7269,92.4218,92.5207,18100.0
2014-01-27 11:40:00,112.13,112.37,112.13,112.37,7800.0,92.4795,92.6774,92.4795,92.6774,7800.0
2014-01-27 11:45:00,112.36,112.36,112.18,112.18,11300.0,92.6692,92.6692,92.5207,92.5207,11300.0
2014-01-27 11:50:00,112.17,112.26,111.64,111.73,26200.0,92.5125,92.5867,92.0754,92.1496,26200.0
2014-01-27 11:55:00,111.74,111.89,111.69,111.74,29800.0,92.1578,92.2816,92.1166,92.1578,29800.0
2014-01-27 12:00:00,111.75,111.86,111.64,111.86,15400.0,92.1661,92.2568,92.0754,92.2568,15400.0
2014-01-27 12:05:00,111.86,111.88,111.59,111.85,17800.0,92.2568,92.2733,92.0341,92.2486,17800.0
2014-01-27 12:10:00,111.83,111.86,111.79,111.85,9800.0,92.2321,92.2568,92.1991,92.2486,9800.0
2014-01-27 12:15:00,111.87,111.87,111.59,111.65,9900.0,92.2651,92.2651,92.0341,92.0836,9900.0
2014-01-27 12:20:00,111.66,111.76,111.47,111.69,12700.0,92.0919,92.1743,91.9352,92.1166,12700.0
2014-01-27 12:25:00,111.69,112.02,111.67,111.92,11100.0,92.1166,92.3888,92.1001,92.3063,11100.0
2014-01-27 12:30:00,111.85,111.93,111.78,111.84,11200.0,92.2486,92.3145,92.1908,92.2403,11200.0
2014-01-27 12:35:00,111.82,111.99,111.73,111.99,17100.0,92.2238,92.364,92.1496,92.364,17100.0
2014-01-27 12:40:00,112.03,112.18,111.95,112.16,12900.0,92.397,92.5207,92.331,92.5042,12900.0
2014-01-27 12:45:00,112.18,112.18,111.9,112.15,11000.0,92.5207,92.5207,92.2898,92.496,11000.0
2014-01-27 12:50:00,112.16,112.23,112.02,112.16,8500.0,92.5042,92.562,92.3888,92.5042,8500.0
2014-01-27 12:55:00,112.19,112.19,111.93,111.98,9800.0,92.529,92.529,92.3145,92.3558,9800.0
2014-01-27 13:00:00,111.98,112.21,111.98,112.2,7900.0,92.3558,92.5455,92.3558,92.5372,7900.0
2014-01-27 13:05:00,112.18,112.46,112.18,112.35,8800.0,92.5207,92.7517,92.5207,92.6609,8800.0
2014-01-27 13:10:00,112.35,112.54,112.34,112.48,7500.0,92.6609,92.8176,92.6527,92.7682,7500.0
2014-01-27 13:15:00,112.5,112.6,112.49,112.49,7000.0,92.7847,92.8671,92.7764,92.7764,7000.0
2014-01-27 13:20:00,112.51,112.62,112.47,112.5,14600.0,92.7929,92.8836,92.7599,92.7847,14600.0
2014-01-27 13:25:00,112.5,112.57,112.46,112.53,16500.0,92.7847,92.8424,92.7517,92.8094,16500.0
2014-01-27 13:30:00,112.56,112.57,112.44,112.53,8900.0,92.8341,92.8424,92.7352,92.8094,8900.0
2014-01-27 13:35:00,112.52,112.58,112.5,112.54,13200.0,92.8011,92.8506,92.7847,92.8176,13200.0
2014-01-27 13:40:00,112.49,112.77,112.47,112.71,15800.0,92.7764,93.0073,92.7599,92.9579,15800.0
2014-01-27 13:45:00,112.71,112.78,112.66,112.74,15400.0,92.9579,93.0156,92.9166,92.9826,15400.0
2014-01-27 13:50:00,112.69,112.74,112.61,112.69,11400.0,92.9414,92.9826,92.8754,92.9414,11400.0
2014-01-27 13:55:00,112.71,112.76,112.55,112.58,14200.0,92.9579,92.9991,92.8259,92.8506,14200.0
2014-01-27 14:00:00,112.62,112.83,112.61,112.69,15100.0,92.8836,93.0568,92.8754,92.9414,15100.0
2014-01-27 14:05:00,112.68,112.78,112.63,112.74,5100.0,92.9331,93.0156,92.8919,92.9826,5100.0
2014-01-27 14:10:00,112.73,112.86,112.73,112.76,13300.0,92.9743,93.0816,92.9743,92.9991,13300.0
2014-01-27 14:15:00,112.74,112.89,112.74,112.79,10800.0,92.9826,93.1063,92.9826,93.0238,10800.0
2014-01-27 14:20:00,112.82,112.95,112.82,112.84,11700.0,93.0486,93.1558,93.0486,93.0651,11700.0
2014-01-27 14:25:00,112.82,112.97,112.79,112.97,5900.0,93.0486,93.1723,93.0238,93.1723,5900.0
2014-01-27 14:30:00,112.99,113.05,112.81,112.98,12000.0,93.1888,93.2383,93.0403,93.1805,12000.0
2014-01-27 14:35:00,113.06,113.1,112.99,113.1,13100.0,93.2465,93.2795,93.1888,93.2795,13100.0
2014-01-27 14:40:00,113.11,113.17,113.06,113.08,8300.0,93.2878,93.3372,93.2465,93.263,8300.0
2014-01-27 14:45:00,113.08,113.13,112.99,113.13,12700.0,93.263,93.3042,93.1888,93.3042,12700.0
2014-01-27 14:50:00,113.14,113.16,112.96,113.03,17400.0,93.3125,93.329,93.164,93.2218,17400.0
2014-01-27 14:55:00,113.03,113.12,113.01,113.1,14100.0,93.2218,93.296,93.2053,93.2795,14100.0
2014-01-27 15:00:00,113.08,113.08,112.99,113.04,9200.0,93.263,93.263,93.1888,93.23,9200.0
2014-01-27 15:05:00,113.04,113.13,112.98,113.04,12800.0,93.23,93.3042,93.1805,93.23,12800.0
2014-01-27 15:10:00,113.04,113.32,113.04,113.31,13600.0,93.23,93.461,93.23,93.4527,13600.0
2014-01-27 15:15:00,113.27,113.41,113.27,113.29,18500.0,93.4197,93.5352,93.4197,93.4362,18500.0
2014-01-27 15:20:00,113.27,113.28,113.19,113.21,16200.0,93.4197,93.428,93.3537,93.3702,16200.0
2014-01-27 15:25:00,113.2,113.25,113.06,113.11,12900.0,93.362,93.4032,93.2465,93.2878,12900.0
2014-01-27 15:30:00,113.12,113.12,112.82,112.82,28100.0,93.296,93.296,93.0486,93.0486,28100.0
2014-01-27 15:35:00,112.81,113.04,112.77,112.98,21900.0,93.0403,93.23,93.0073,93.1805,21900.0
2014-01-27 15:40:00,112.98,113.05,112.95,113.02,33800.0,93.1805,93.2383,93.1558,93.2135,33800.0
2014-01-27 15:45:00,113.0,113.06,112.89,112.95,32400.0,93.197,93.2465,93.1063,93.1558,32400.0
2014-01-27 15:50:00,112.94,113.02,112.74,112.78,27900.0,93.1475,93.2135,92.9826,93.0156,27900.0
2014-01-27 15:55:00,112.81,112.89,112.7,112.7,76000.0,93.0403,93.1063,92.9496,92.9496,76000.0
2014-01-28 09:30:00,113.44,113.59,112.82,112.93,29800.0,93.5599,93.6836,93.0486,93.1393,29800.0
2014-01-28 09:35:00,112.93,112.96,112.62,112.75,19100.0,93.1393,93.164,92.8836,92.9908,19100.0
2014-01-28 09:40:00,112.75,112.87,112.64,112.75,22100.0,92.9908,93.0898,92.9001,92.9908,22100.0
2014-01-28 09:45:00,112.73,112.75,112.29,112.43,28700.0,92.9743,92.9908,92.6115,92.7269,28700.0
2014-01-28 09:50:00,112.43,112.54,112.14,112.51,25400.0,92.7269,92.8176,92.4877,92.7929,25400.0
2014-01-28 09:55:00,112.54,112.75,112.26,112.44,41800.0,92.8176,92.9908,92.5867,92.7352,41800.0
2014-01-28 10:00:00,112.54,112.92,112.22,112.62,83400.0,92.8176,93.1311,92.5537,92.8836,83400.0
2014-01-28 10:05:00,112.6,112.63,112.33,112.48,23800.0,92.8671,92.8919,92.6444,92.7682,23800.0
2014-01-28 10:10:00,112.48,112.5,112.12,112.15,34200.0,92.7682,92.7847,92.4712,92.496,34200.0
2014-01-28 10:15:00,112.12,112.37,112.1,112.3,12100.0,92.4712,92.6774,92.4548,92.6197,12100.0
2014-01-28 10:20:00,112.3,112.42,112.2,112.37,19900.0,92.6197,92.7187,92.5372,92.6774,19900.0
2014-01-28 10:25:00,112.36,112.36,112.08,112.27,30000.0,92.6692,92.6692,92.4383,92.595,30000.0
2014-01-28 10:30:00,112.27,112.35,112.13,112.16,34000.0,92.595,92.6609,92.4795,92.5042,34000.0
2014-01-28 10:35:00,112.17,112.34,112.07,112.17,33500.0,92.5125,92.6527,92.43,92.5125,33500.0
2014-01-28 10:40:00,112.18,112.25,112.0,112.06,20600.0,92.5207,92.5785,92.3723,92.4218,20600.0
2014-01-28 10:45:00,112.06,112.25,112.01,112.23,16600.0,92.4218,92.5785,92.3805,92.562,16600.0
2014-01-28 10:50:00,112.22,112.26,112.09,112.16,18800.0,92.5537,92.5867,92.4465,92.5042,18800.0
2014-01-28 10:55:00,112.14,112.27,112.09,112.09,17200.0,92.4877,92.595,92.4465,92.4465,17200.0
2014-01-28 11:00:00,112.13,112.29,112.12,112.22,13200.0,92.4795,92.6115,92.4712,92.5537,13200.0
2014-01-28 11:05:00,112.2,112.2,112.06,112.11,11200.0,92.5372,92.5372,92.4218,92.463,11200.0
2014-01-28 11:10:00,112.11,112.32,112.1,112.25,22900.0,92.463,92.6362,92.4548,92.5785,22900.0
2014-01-28 11:15:00,112.25,112.25,112.13,112.21,14600.0,92.5785,92.5785,92.4795,92.5455,14600.0
2014-01-28 11:20:00,112.23,112.26,112.13,112.17,12900.0,92.562,92.5867,92.4795,92.5125,12900.0
2014-01-28 11:25:00,112.19,112.3,112.14,112.2,24500.0,92.529,92.6197,92.4877,92.5372,24500.0
2014-01-28 11:30:00,112.2,112.3,112.2,112.24,22000.0,92.5372,92.6197,92.5372,92.5702,22000.0
2014-01-28 11:35:00,112.22,112.31,111.96,111.99,32300.0,92.5537,92.628,92.3393,92.364,32300.0
2014-01-28 11:40:00,111.99,112.02,111.95,112.01,10400.0,92.364,92.3888,92.331,92.3805,10400.0
2014-01-28 11:45:00,111.98,112.06,111.89,111.9,15000.0,92.3558,92.4218,92.2816,92.2898,15000.0
2014-01-28 11:50:00,111.94,112.04,111.92,112.0,13500.0,92.3228,92.4053,92.3063,92.3723,13500.0
2014-01-28 11:55:00,112.0,112.01,111.9,111.94,16200.0,92.3723,92.3805,92.2898,92.3228,16200.0
2014-01-28 12:00:00,111.95,111.95,111.86,111.9,12900.0,92.331,92.331,92.2568,92.2898,12900.0
2014-01-28 12:05:00,111.9,112.12,111.9,111.99,20300.0,92.2898,92.4712,92.2898,92.364,20300.0
2014-01-28 12:10:00,112.0,112.0,111.84,111.87,12600.0,92.3723,92.3723,92.2403,92.2651,12600.0
2014-01-28 12:15:00,111.87,112.01,111.86,111.99,7700.0,92.2651,92.3805,92.2568,92.364,7700.0
2014-01-28 12:20:00,112.01,112.04,111.92,112.0,9600.0,92.3805,92.4053,92.3063,92.3723,9600.0
2014-01-28 12:25:00,111.98,112.0,111.79,111.92,28100.0,92.3558,92.3723,92.1991,92.3063,28100.0
2014-01-28 12:30:00,111.95,112.02,111.81,111.99,12300.0,92.331,92.3888,92.2156,92.364,12300.0
2014-01-28 12:35:00,112.01,112.13,111.98,112.05,10600.0,92.3805,92.4795,92.3558,92.4135,10600.0
2014-01-28 12:40:00,112.05,112.08,111.97,112.03,10700.0,92.4135,92.4383,92.3475,92.397,10700.0
2014-01-28 12:45:00,112.06,112.06,111.81,111.81,27800.0,92.4218,92.4218,92.2156,92.2156,27800.0
2014-01-28 12:50:00,111.8,111.82,111.7,111.77,12200.0,92.2073,92.2238,92.1249,92.1826,12200.0
2014-01-28 12:55:00,111.76,111.85,111.76,111.83,14800.0,92.1743,92.2486,92.1743,92.2321,14800.0
2014-01-28 13:00:00,111.88,111.9,111.83,111.87,9000.0,92.2733,92.2898,92.2321,92.2651,9000.0
2014-01-28 13:05:00,111.88,111.89,111.73,111.8,10000.0,92.2733,92.2816,92.1496,92.2073,10000.0
2014-01-28 13:10:00,111.82,111.89,111.82,111.89,6500.0,92.2238,92.2816,92.2238,92.2816,6500.0
2014-01-28 13:15:00,111.92,111.94,111.85,111.89,10400.0,92.3063,92.3228,92.2486,92.2816,10400.0
2014-01-28 13:20:00,111.89,111.95,111.8,111.87,17200.0,92.2816,92.331,92.2073,92.2651,17200.0
2014-01-28 13:25:00,111.85,111.94,111.85,111.88,26700.0,92.2486,92.3228,92.2486,92.2733,26700.0
2014-01-28 13:30:00,111.89,112.07,111.89,112.03,22100.0,92.2816,92.43,92.2816,92.397,22100.0
2014-01-28 13:35:00,112.06,112.06,111.84,111.93,16000.0,92.4218,92.4218,92.2403,92.3145,16000.0
2014-01-28 13:40:00,111.9,112.1,111.9,112.03,14300.0,92.2898,92.4548,92.2898,92.397,14300.0
2014-01-28 13:45:00,112.03,112.12,111.99,112.02,14200.0,92.397,92.4712,92.364,92.3888,14200.0
2014-01-28 13:50:00,112.02,112.05,111.96,111.99,9600.0,92.3888,92.4135,92.3393,92.364,9600.0
2014-01-28 13:55:00,112.0,112.05,111.95,111.99,9800.0,92.3723,92.4135,92.331,92.364,9800.0
2014-01-28 14:00:00,111.98,112.1,111.93,112.02,14800.0,92.3558,92.4548,92.3145,92.3888,14800.0
2014-01-28 14:05:00,112.02,112.04,111.97,112.0,16300.0,92.3888,92.4053,92.3475,92.3723,16300.0
2014-01-28 14:10:00,111.98,112.01,111.93,111.99,12400.0,92.3558,92.3805,92.3145,92.364,12400.0
2014-01-28 14:15:00,111.98,112.0,111.94,111.99,8000.0,92.3558,92.3723,92.3228,92.364,8000.0
2014-01-28 14:20:00,111.99,112.02,111.96,112.0,17000.0,92.364,92.3888,92.3393,92.3723,17000.0
2014-01-28 14:25:00,112.0,112.03,111.96,111.97,22200.0,92.3723,92.397,92.3393,92.3475,22200.0
2014-01-28 14:30:00,111.96,112.03,111.92,111.96,54200.0,92.3393,92.397,92.3063,92.3393,54200.0
2014-01-28 14:35:00,111.95,112.0,111.95,111.95,11700.0,92.331,92.3723,92.331,92.331,11700.0
2014-01-28 14:40:00,111.96,112.03,111.96,112.0,45500.0,92.3393,92.397,92.3393,92.3723,45500.0
2014-01-28 14:45:00,112.0,112.11,111.96,111.97,51100.0,92.3723,92.463,92.3393,92.3475,51100.0
2014-01-28 14:50:00,111.97,112.02,111.94,111.98,43700.0,92.3475,92.3888,92.3228,92.3558,43700.0
2014-01-28 14:55:00,111.98,112.07,111.98,112.05,26500.0,92.3558,92.43,92.3558,92.4135,26500.0
2014-01-28 15:00:00,112.08,112.15,112.07,112.09,11700.0,92.4383,92.496,92.43,92.4465,11700.0
2014-01-28 15:05:00,112.11,112.3,112.11,112.24,20000.0,92.463,92.6197,92.463,92.5702,20000.0
2014-01-28 15:10:00,112.23,112.23,112.13,112.14,14700.0,92.562,92.562,92.4795,92.4877,14700.0
2014-01-28 15:15:00,112.13,112.14,112.04,112.05,24300.0,92.4795,92.4877,92.4053,92.4135,24300.0
2014-01-28 15:20:00,112.04,112.05,111.98,112.01,19500.0,92.4053,92.4135,92.3558,92.3805,19500.0
2014-01-28 15:25:00,112.02,112.13,112.0,112.11,23100.0,92.3888,92.4795,92.3723,92.463,23100.0
2014-01-28 15:30:00,112.12,112.24,112.09,112.23,28600.0,92.4712,92.5702,92.4465,92.562,28600.0
2014-01-28 15:35:00,112.24,112.3,112.19,112.28,30600.0,92.5702,92.6197,92.529,92.6032,30600.0
2014-01-28 15:40:00,112.29,112.33,112.2,112.23,36000.0,92.6115,92.6444,92.5372,92.562,36000.0
2014-01-28 15:45:00,112.25,112.26,111.98,111.99,73500.0,92.5785,92.5867,92.3558,92.364,73500.0
2014-01-28 15:50:00,111.99,112.01,111.66,111.96,73500.0,92.364,92.3805,92.0919,92.3393,73500.0
2014-01-28 15:55:00,111.96,112.01,111.93,112.01,70800.0,92.3393,92.3805,92.3145,92.3805,70800.0
2014-01-29 09:30:00,111.08,111.71,110.5,111.49,32700.0,91.6135,92.1331,91.1351,91.9517,32700.0
2014-01-29 09:35:00,111.7,111.72,110.62,111.3,25900.0,92.1249,92.1413,91.2341,91.795,25900.0
2014-01-29 09:40:00,111.3,111.74,111.3,111.53,20800.0,91.795,92.1578,91.795,91.9846,20800.0
2014-01-29 09:45:00,111.53,111.78,111.38,111.59,37400.0,91.9846,92.1908,91.8609,92.0341,37400.0
2014-01-29 09:50:00,111.67,111.79,111.31,111.63,19200.0,92.1001,92.1991,91.8032,92.0671,19200.0
2014-01-29 09:55:00,111.55,111.69,111.36,111.69,34100.0,92.0011,92.1166,91.8444,92.1166,34100.0
2014-01-29 10:00:00,111.7,111.76,111.51,111.65,16100.0,92.1249,92.1743,91.9681,92.0836,16100.0
2014-01-29 10:05:00,111.65,112.02,111.59,112.01,19600.0,92.0836,92.3888,92.0341,92.3805,19600.0
2014-01-29 10:10:00,111.93,111.94,111.63,111.9,18500.0,92.3145,92.3228,92.0671,92.2898,18500.0
2014-01-29 10:15:00,111.92,112.01,111.72,111.9,17400.0,92.3063,92.3805,92.1413,92.2898,17400.0
2014-01-29 10:20:00,111.89,111.96,111.68,111.75,12900.0,92.2816,92.3393,92.1084,92.1661,12900.0
2014-01-29 10:25:00,111.8,111.95,111.69,111.95,16300.0,92.2073,92.331,92.1166,92.331,16300.0
2014-01-29 10:30:00,111.95,112.11,111.92,112.07,23800.0,92.331,92.463,92.3063,92.43,23800.0
2014-01-29 10:35:00,112.05,112.19,111.96,112.17,16400.0,92.4135,92.529,92.3393,92.5125,16400.0
2014-01-29 10:40:00,112.17,112.33,112.1,112.33,8300.0,92.5125,92.6444,92.4548,92.6444,8300.0
2014-01-29 10:45:00,112.35,112.39,112.23,112.39,9200.0,92.6609,92.6939,92.562,92.6939,9200.0
2014-01-29 10:50:00,112.4,112.48,112.31,112.48,10900.0,92.7022,92.7682,92.628,92.7682,10900.0
2014-01-29 10:55:00,112.48,112.54,112.38,112.48,13000.0,92.7682,92.8176,92.6857,92.7682,13000.0
2014-01-29 11:00:00,112.51,112.67,112.5,112.64,13200.0,92.7929,92.9249,92.7847,92.9001,13200.0
2014-01-29 11:05:00,112.64,112.65,112.51,112.55,12000.0,92.9001,92.9084,92.7929,92.8259,12000.0
2014-01-29 11:10:00,112.58,112.66,112.5,112.6,20400.0,92.8506,92.9166,92.7847,92.8671,20400.0
2014-01-29 11:15:00,112.61,112.68,112.43,112.55,14900.0,92.8754,92.9331,92.7269,92.8259,14900.0
2014-01-29 11:20:00,112.56,112.64,112.42,112.58,22300.0,92.8341,92.9001,92.7187,92.8506,22300.0
2014-01-29 11:25:00,112.59,112.74,112.58,112.6,17700.0,92.8589,92.9826,92.8506,92.8671,17700.0
2014-01-29 11:30:00,112.64,112.71,112.49,112.5,15900.0,92.9001,92.9579,92.7764,92.7847,15900.0
2014-01-29 11:35:00,112.53,112.66,112.5,112.57,18100.0,92.8094,92.9166,92.7847,92.8424,18100.0
2014-01-29 11:40:00,112.56,112.61,112.46,112.46,15700.0,92.8341,92.8754,92.7517,92.7517,15700.0
2014-01-29 11:45:00,112.52,112.53,112.35,112.46,8600.0,92.8011,92.8094,92.6609,92.7517,8600.0
2014-01-29 11:50:00,112.41,112.58,112.41,112.53,10000.0,92.7104,92.8506,92.7104,92.8094,10000.0
2014-01-29 11:55:00,112.55,112.73,112.55,112.73,13400.0,92.8259,92.9743,92.8259,92.9743,13400.0
2014-01-29 12:00:00,112.73,112.78,112.57,112.6,9200.0,92.9743,93.0156,92.8424,92.8671,9200.0
2014-01-29 12:05:00,112.57,112.59,112.27,112.27,10900.0,92.8424,92.8589,92.595,92.595,10900.0
2014-01-29 12:10:00,112.25,112.34,112.21,112.21,22500.0,92.5785,92.6527,92.5455,92.5455,22500.0
2014-01-29 12:15:00,112.22,112.3,112.21,112.26,5500.0,92.5537,92.6197,92.5455,92.5867,5500.0
2014-01-29 12:20:00,112.26,112.35,112.25,112.25,23800.0,92.5867,92.6609,92.5785,92.5785,23800.0
2014-01-29 12:25:00,112.26,112.32,112.22,112.22,13900.0,92.5867,92.6362,92.5537,92.5537,13900.0
2014-01-29 12:30:00,112.22,112.23,112.14,112.15,13900.0,92.5537,92.562,92.4877,92.496,13900.0
2014-01-29 12:35:00,112.15,112.18,112.03,112.12,14000.0,92.496,92.5207,92.397,92.4712,14000.0
2014-01-29 12:40:00,112.12,112.31,112.09,112.28,7600.0,92.4712,92.628,92.4465,92.6032,7600.0
2014-01-29 12:45:00,112.28,112.32,112.24,112.28,7600.0,92.6032,92.6362,92.5702,92.6032,7600.0
2014-01-29 12:50:00,112.27,112.28,112.19,112.21,18300.0,92.595,92.6032,92.529,92.5455,18300.0
2014-01-29 12:55:00,112.21,112.38,112.18,112.35,11900.0,92.5455,92.6857,92.5207,92.6609,11900.0
2014-01-29 13:00:00,112.32,112.32,112.18,112.25,7900.0,92.6362,92.6362,92.5207,92.5785,7900.0
2014-01-29 13:05:00,112.25,112.38,112.23,112.38,8400.0,92.5785,92.6857,92.562,92.6857,8400.0
2014-01-29 13:10:00,112.37,112.41,112.24,112.39,9100.0,92.6774,92.7104,92.5702,92.6939,9100.0
2014-01-29 13:15:00,112.38,112.38,112.25,112.25,11700.0,92.6857,92.6857,92.5785,92.5785,11700.0
2014-01-29 13:20:00,112.25,112.29,112.25,112.28,11700.0,92.5785,92.6115,92.5785,92.6032,11700.0
2014-01-29 13:25:00,112.29,112.4,112.25,112.39,18700.0,92.6115,92.7022,92.5785,92.6939,18700.0
2014-01-29 13:30:00,112.41,112.46,112.31,112.31,16700.0,92.7104,92.7517,92.628,92.628,16700.0
2014-01-29 13:35:00,112.26,112.31,112.22,112.24,10500.0,92.5867,92.628,92.5537,92.5702,10500.0
2014-01-29 13:40:00,112.24,112.24,112.13,112.15,10800.0,92.5702,92.5702,92.4795,92.496,10800.0
2014-01-29 13:45:00,112.12,112.28,112.11,112.28,9200.0,92.4712,92.6032,92.463,92.6032,9200.0
2014-01-29 13:50:00,112.28,112.32,112.24,112.31,6500.0,92.6032,92.6362,92.5702,92.628,6500.0
2014-01-29 13:55:00,112.32,112.43,112.32,112.4,10300.0,92.6362,92.7269,92.6362,92.7022,10300.0
2014-01-29 14:00:00,112.36,112.72,112.02,112.39,25100.0,92.6692,92.9661,92.3888,92.6939,25100.0
2014-01-29 14:05:00,112.42,112.42,112.07,112.25,15800.0,92.7187,92.7187,92.43,92.5785,15800.0
2014-01-29 14:10:00,112.31,112.4,112.12,112.27,19400.0,92.628,92.7022,92.4712,92.595,19400.0
2014-01-29 14:15:00,112.27,112.28,111.82,111.99,20800.0,92.595,92.6032,92.2238,92.364,20800.0
2014-01-29 14:20:00,112.0,112.09,111.69,112.07,19900.0,92.3723,92.4465,92.1166,92.43,19900.0
2014-01-29 14:25:00,112.04,112.37,111.99,112.36,15700.0,92.4053,92.6774,92.364,92.6692,15700.0
2014-01-29 14:30:00,112.33,112.6,112.19,112.56,23700.0,92.6444,92.8671,92.529,92.8341,23700.0
2014-01-29 14:35:00,112.56,112.56,112.31,112.5,21400.0,92.8341,92.8341,92.628,92.7847,21400.0
2014-01-29 14:40:00,112.5,112.55,112.33,112.44,16400.0,92.7847,92.8259,92.6444,92.7352,16400.0
2014-01-29 14:45:00,112.42,112.48,112.18,112.38,19000.0,92.7187,92.7682,92.5207,92.6857,19000.0
2014-01-29 14:50:00,112.31,112.39,112.11,112.11,13400.0,92.628,92.6939,92.463,92.463,13400.0
2014-01-29 14:55:00,112.11,112.3,112.01,112.18,16700.0,92.463,92.6197,92.3805,92.5207,16700.0
2014-01-29 15:00:00,112.16,112.22,112.06,112.17,15000.0,92.5042,92.5537,92.4218,92.5125,15000.0
2014-01-29 15:05:00,112.16,112.25,112.06,112.1,15600.0,92.5042,92.5785,92.4218,92.4548,15600.0
2014-01-29 15:10:00,112.1,112.1,111.84,111.95,26100.0,92.4548,92.4548,92.2403,92.331,26100.0
2014-01-29 15:15:00,111.95,112.08,111.89,111.95,39400.0,92.331,92.4383,92.2816,92.331,39400.0
2014-01-29 15:20:00,111.94,112.11,111.94,112.1,21500.0,92.3228,92.463,92.3228,92.4548,21500.0
2014-01-29 15:25:00,112.05,112.21,111.95,112.05,25800.0,92.4135,92.5455,92.331,92.4135,25800.0
2014-01-29 15:30:00,112.02,112.17,111.95,112.08,34200.0,92.3888,92.5125,92.331,92.4383,34200.0
2014-01-29 15:35:00,112.08,112.16,112.0,112.07,22800.0,92.4383,92.5042,92.3723,92.43,22800.0
2014-01-29 15:40:00,112.06,112.14,112.0,112.12,26200.0,92.4218,92.4877,92.3723,92.4712,26200.0
2014-01-29 15:45:00,112.14,112.33,112.12,112.17,36500.0,92.4877,92.6444,92.4712,92.5125,36500.0
2014-01-29 15:50:00,112.15,112.2,112.06,112.12,36300.0,92.496,92.5372,92.4218,92.4712,36300.0
2014-01-29 15:55:00,112.14,112.21,112.03,112.12,53000.0,92.4877,92.5455,92.397,92.4712,53000.0
2014-01-30 09:30:00,123.65,134.14,113.52,114.78,28600.0,101.9806,110.6323,93.6259,94.6651,28600.0
2014-01-30 09:35:00,114.78,115.17,114.02,114.22,40400.0,94.6651,94.9867,94.0383,94.2032,40400.0
2014-01-30 09:40:00,114.22,115.04,114.22,114.71,23000.0,94.2032,94.8795,94.2032,94.6074,23000.0
2014-01-30 09:45:00,114.88,114.88,114.37,114.58,56800.0,94.7476,94.7476,94.3269,94.5001,56800.0
2014-01-30 09:50:00,114.58,114.58,114.09,114.09,21100.0,94.5001,94.5001,94.096,94.096,21100.0
2014-01-30 09:55:00,114.09,114.21,113.09,113.14,32600.0,94.096,94.195,93.2713,93.3125,32600.0
2014-01-30 10:00:00,113.19,113.93,113.18,113.79,31500.0,93.3537,93.9641,93.3455,93.8486,31500.0
2014-01-30 10:05:00,113.7,113.94,113.14,113.23,48300.0,93.7744,93.9723,93.3125,93.3867,48300.0
2014-01-30 10:10:00,113.32,113.4,112.77,112.84,14000.0,93.461,93.5269,93.0073,93.0651,14000.0
2014-01-30 10:15:00,112.88,113.29,112.88,113.05,22700.0,93.0981,93.4362,93.0981,93.2383,22700.0
2014-01-30 10:20:00,113.04,113.08,112.18,112.35,15400.0,93.23,93.263,92.5207,92.6609,15400.0
2014-01-30 10:25:00,112.47,113.23,112.28,112.28,14100.0,92.7599,93.3867,92.6032,92.6032,14100.0
2014-01-30 10:30:00,112.36,113.02,112.36,112.76,41800.0,92.6692,93.2135,92.6692,92.9991,41800.0
2014-01-30 10:35:00,112.63,112.83,112.35,112.58,5000.0,92.8919,93.0568,92.6609,92.8506,5000.0
2014-01-30 10:40:00,112.58,112.75,112.4,112.4,5900.0,92.8506,92.9908,92.7022,92.7022,5900.0
2014-01-30 10:45:00,112.4,112.5,112.05,112.27,8000.0,92.7022,92.7847,92.4135,92.595,8000.0
2014-01-30 10:50:00,112.3,112.34,112.05,112.18,15000.0,92.6197,92.6527,92.4135,92.5207,15000.0
2014-01-30 10:55:00,112.19,112.35,112.04,112.07,10300.0,92.529,92.6609,92.4053,92.43,10300.0
2014-01-30 11:00:00,112.09,112.24,112.05,112.16,12200.0,92.4465,92.5702,92.4135,92.5042,12200.0
2014-01-30 11:05:00,112.17,112.22,112.12,112.18,19700.0,92.5125,92.5537,92.4712,92.5207,19700.0
2014-01-30 11:10:00,112.18,112.28,112.06,112.25,9200.0,92.5207,92.6032,92.4218,92.5785,9200.0
2014-01-30 11:15:00,112.24,112.94,112.22,112.82,19400.0,92.5702,93.1475,92.5537,93.0486,19400.0
2014-01-30 11:20:00,112.93,113.19,112.89,112.97,21200.0,93.1393,93.3537,93.1063,93.1723,21200.0
2014-01-30 11:25:00,112.97,113.08,112.69,112.74,4900.0,93.1723,93.263,92.9414,92.9826,4900.0
2014-01-30 11:30:00,112.78,113.07,112.63,112.72,8500.0,93.0156,93.2548,92.8919,92.9661,8500.0
2014-01-30 11:35:00,112.63,112.71,112.46,112.48,6000.0,92.8919,92.9579,92.7517,92.7682,6000.0
2014-01-30 11:40:00,112.61,112.93,112.58,112.62,9000.0,92.8754,93.1393,92.8506,92.8836,9000.0
2014-01-30 11:45:00,112.58,113.15,112.47,112.95,51100.0,92.8506,93.3207,92.7599,93.1558,51100.0
2014-01-30 11:50:00,112.94,113.28,112.9,113.19,8000.0,93.1475,93.428,93.1146,93.3537,8000.0
2014-01-30 11:55:00,113.2,113.43,113.19,113.31,12200.0,93.362,93.5517,93.3537,93.4527,12200.0
2014-01-30 12:00:00,113.4,113.51,113.4,113.43,17400.0,93.5269,93.6177,93.5269,93.5517,17400.0
2014-01-30 12:05:00,113.45,113.49,113.4,113.49,8300.0,93.5682,93.6012,93.5269,93.6012,8300.0
2014-01-30 12:10:00,113.52,113.62,113.41,113.45,19300.0,93.6259,93.7084,93.5352,93.5682,19300.0
2014-01-30 12:15:00,113.47,113.5,113.24,113.47,10400.0,93.5847,93.6094,93.395,93.5847,10400.0
2014-01-30 12:20:00,113.48,113.52,113.39,113.52,9600.0,93.5929,93.6259,93.5187,93.6259,9600.0
2014-01-30 12:25:00,113.51,113.63,113.5,113.6,22900.0,93.6177,93.7166,93.6094,93.6919,22900.0
2014-01-30 12:30:00,113.63,113.89,113.48,113.53,9200.0,93.7166,93.9311,93.5929,93.6341,9200.0
2014-01-30 12:35:00,113.51,113.64,113.46,113.57,4000.0,93.6177,93.7249,93.5764,93.6671,4000.0
2014-01-30 12:40:00,113.68,114.01,113.58,113.8,23800.0,93.7579,94.03,93.6754,93.8568,23800.0
2014-01-30 12:45:00,113.8,115.58,113.8,114.6,180700.0,93.8568,95.3249,93.8568,94.5166,180700.0
2014-01-30 12:50:00,114.45,114.67,113.7,114.05,45900.0,94.3929,94.5744,93.7744,94.063,45900.0
2014-01-30 12:55:00,113.96,114.43,113.82,114.39,8100.0,93.9888,94.3764,93.8733,94.3434,8100.0
2014-01-30 13:00:00,114.4,114.42,113.9,113.94,12200.0,94.3517,94.3682,93.9393,93.9723,12200.0
2014-01-30 13:05:00,113.94,113.94,113.45,113.64,17900.0,93.9723,93.9723,93.5682,93.7249,17900.0
2014-01-30 13:10:00,113.64,113.68,113.22,113.38,13800.0,93.7249,93.7579,93.3785,93.5104,13800.0
2014-01-30 13:15:00,113.38,113.47,113.14,113.25,16800.0,93.5104,93.5847,93.3125,93.4032,16800.0
2014-01-30 13:20:00,113.29,113.73,113.29,113.67,14000.0,93.4362,93.7991,93.4362,93.7496,14000.0
2014-01-30 13:25:00,113.65,113.65,113.49,113.54,8600.0,93.7331,93.7331,93.6012,93.6424,8600.0
2014-01-30 13:30:00,113.54,113.66,113.41,113.41,14400.0,93.6424,93.7414,93.5352,93.5352,14400.0
2014-01-30 13:35:00,113.41,113.45,113.3,113.35,29600.0,93.5352,93.5682,93.4445,93.4857,29600.0
2014-01-30 13:40:00,113.38,113.38,113.05,113.1,12600.0,93.5104,93.5104,93.2383,93.2795,12600.0
2014-01-30 13:45:00,113.07,113.23,113.03,113.2,6500.0,93.2548,93.3867,93.2218,93.362,6500.0
2014-01-30 13:50:00,113.2,113.26,113.09,113.16,6500.0,93.362,93.4115,93.2713,93.329,6500.0
2014-01-30 13:55:00,113.16,113.16,113.01,113.03,36000.0,93.329,93.329,93.2053,93.2218,36000.0
2014-01-30 14:00:00,113.02,113.04,112.84,112.85,10600.0,93.2135,93.23,93.0651,93.0733,10600.0
2014-01-30 14:05:00,112.86,113.05,112.86,112.98,22100.0,93.0816,93.2383,93.0816,93.1805,22100.0
2014-01-30 14:10:00,112.98,113.0,112.87,112.89,8100.0,93.1805,93.197,93.0898,93.1063,8100.0
2014-01-30 14:15:00,112.85,112.98,112.85,112.93,9300.0,93.0733,93.1805,93.0733,93.1393,9300.0
2014-01-30 14:20:00,112.93,112.99,112.86,112.96,8100.0,93.1393,93.1888,93.0816,93.164,8100.0
2014-01-30 14:25:00,112.97,113.04,112.9,113.04,20900.0,93.1723,93.23,93.1146,93.23,20900.0
2014-01-30 14:30:00,113.04,113.18,113.03,113.03,10000.0,93.23,93.3455,93.2218,93.2218,10000.0
2014-01-30 14:35:00,113.03,113.15,113.0,113.15,22000.0,93.2218,93.3207,93.197,93.3207,22000.0
2014-01-30 14:40:00,113.16,113.29,113.08,113.12,32600.0,93.329,93.4362,93.263,93.296,32600.0
2014-01-30 14:45:00,113.11,113.23,113.08,113.17,9600.0,93.2878,93.3867,93.263,93.3372,9600.0
2014-01-30 14:50:00,113.18,113.41,113.18,113.37,9500.0,93.3455,93.5352,93.3455,93.5022,9500.0
2014-01-30 14:55:00,113.38,113.42,113.27,113.28,12500.0,93.5104,93.5434,93.4197,93.428,12500.0
2014-01-30 15:00:00,113.28,113.44,113.28,113.44,12400.0,93.428,93.5599,93.428,93.5599,12400.0
2014-01-30 15:05:00,113.41,113.44,113.27,113.32,16700.0,93.5352,93.5599,93.4197,93.461,16700.0
2014-01-30 15:10:00,113.31,113.42,113.3,113.41,19900.0,93.4527,93.5434,93.4445,93.5352,19900.0
2014-01-30 15:15:00,113.45,113.5,113.43,113.49,15700.0,93.5682,93.6094,93.5517,93.6012,15700.0
2014-01-30 15:20:00,113.48,113.54,113.47,113.54,14100.0,93.5929,93.6424,93.5847,93.6424,14100.0
2014-01-30 15:25:00,113.54,113.6,113.39,113.4,20300.0,93.6424,93.6919,93.5187,93.5269,20300.0
2014-01-30 15:30:00,113.4,113.44,113.34,113.34,15400.0,93.5269,93.5599,93.4774,93.4774,15400.0
2014-01-30 15:35:00,113.33,113.52,113.32,113.52,20900.0,93.4692,93.6259,93.461,93.6259,20900.0
2014-01-30 15:40:00,113.53,113.56,113.37,113.43,39300.0,93.6341,93.6589,93.5022,93.5517,39300.0
2014-01-30 15:45:00,113.44,113.57,113.33,113.4,44900.0,93.5599,93.6671,93.4692,93.5269,44900.0
2014-01-30 15:50:00,113.4,113.48,113.36,113.48,52300.0,93.5269,93.5929,93.4939,93.5929,52300.0
2014-01-30 15:55:00,113.47,113.5,113.21,113.25,146000.0,93.5847,93.6094,93.3702,93.4032,146000.0
2014-01-31 09:30:00,112.27,112.88,112.02,112.86,29200.0,92.595,93.0981,92.3888,93.0816,29200.0
2014-01-31 09:35:00,112.93,113.48,112.87,113.48,33100.0,93.1393,93.5929,93.0898,93.5929,33100.0
2014-01-31 09:40:00,113.49,113.87,112.86,113.87,16100.0,93.6012,93.9146,93.0816,93.9146,16100.0
2014-01-31 09:45:00,113.89,113.95,113.2,113.81,16000.0,93.9311,93.9805,93.362,93.8651,16000.0
2014-01-31 09:50:00,113.81,114.15,113.8,114.14,17900.0,93.8651,94.1455,93.8568,94.1372,17900.0
2014-01-31 09:55:00,114.14,114.29,113.45,113.68,24100.0,94.1372,94.261,93.5682,93.7579,24100.0
2014-01-31 10:00:00,113.64,114.18,113.58,113.97,20900.0,93.7249,94.1702,93.6754,93.997,20900.0
2014-01-31 10:05:00,114.04,114.57,113.98,114.43,21400.0,94.0548,94.4919,94.0053,94.3764,21400.0
2014-01-31 10:10:00,114.43,114.68,114.28,114.28,20100.0,94.3764,94.5826,94.2527,94.2527,20100.0
2014-01-31 10:15:00,114.29,114.29,113.96,114.09,8300.0,94.261,94.261,93.9888,94.096,8300.0
2014-01-31 10:20:00,114.1,114.19,113.79,113.86,12000.0,94.1043,94.1785,93.8486,93.9063,12000.0
2014-01-31 10:25:00,113.91,113.91,113.54,113.61,17900.0,93.9476,93.9476,93.6424,93.7001,17900.0
2014-01-31 10:30:00,113.6,113.76,113.51,113.51,14300.0,93.6919,93.8238,93.6177,93.6177,14300.0
2014-01-31 10:35:00,113.49,113.58,113.43,113.47,12700.0,93.6012,93.6754,93.5517,93.5847,12700.0
2014-01-31 10:40:00,113.49,113.67,113.25,113.31,23600.0,93.6012,93.7496,93.4032,93.4527,23600.0
2014-01-31 10:45:00,113.33,113.77,113.3,113.77,19800.0,93.4692,93.8321,93.4445,93.8321,19800.0
2014-01-31 10:50:00,113.82,113.97,113.74,113.81,17200.0,93.8733,93.997,93.8073,93.8651,17200.0
2014-01-31 10:55:00,113.81,113.99,113.8,113.91,33800.0,93.8651,94.0135,93.8568,93.9476,33800.0
2014-01-31 11:00:00,113.87,114.29,113.85,114.29,8700.0,93.9146,94.261,93.8981,94.261,8700.0
2014-01-31 11:05:00,114.28,114.4,114.21,114.29,29000.0,94.2527,94.3517,94.195,94.261,29000.0
2014-01-31 11:10:00,114.29,114.29,114.13,114.17,16100.0,94.261,94.261,94.129,94.162,16100.0
2014-01-31 11:15:00,114.19,114.32,113.96,114.06,10200.0,94.1785,94.2857,93.9888,94.0713,10200.0
2014-01-31 11:20:00,114.07,114.18,113.96,114.18,14200.0,94.0795,94.1702,93.9888,94.1702,14200.0
2014-01-31 11:25:00,114.19,114.33,114.12,114.33,9700.0,94.1785,94.294,94.1208,94.294,9700.0
2014-01-31 11:30:00,114.37,114.37,114.18,114.23,28900.0,94.3269,94.3269,94.1702,94.2115,28900.0
2014-01-31 11:35:00,114.31,114.32,114.13,114.32,9500.0,94.2775,94.2857,94.129,94.2857,9500.0
2014-01-31 11:40:00,114.32,114.43,114.28,114.38,5500.0,94.2857,94.3764,94.2527,94.3352,5500.0
2014-01-31 11:45:00,114.45,114.51,114.03,114.09,19100.0,94.3929,94.4424,94.0465,94.096,19100.0
2014-01-31 11:50:00,114.1,114.19,113.9,113.9,9500.0,94.1043,94.1785,93.9393,93.9393,9500.0
2014-01-31 11:55:00,113.97,114.04,113.88,114.03,8200.0,93.997,94.0548,93.9228,94.0465,8200.0
2014-01-31 12:00:00,114.11,114.26,114.07,114.11,9900.0,94.1125,94.2362,94.0795,94.1125,9900.0
2014-01-31 12:05:00,114.04,114.26,114.04,114.24,12300.0,94.0548,94.2362,94.0548,94.2197,12300.0
2014-01-31 12:10:00,114.27,114.29,114.21,114.29,4600.0,94.2445,94.261,94.195,94.261,4600.0
2014-01-31 12:15:00,114.29,114.49,114.29,114.4,6500.0,94.261,94.4259,94.261,94.3517,6500.0
2014-01-31 12:20:00,114.4,114.5,114.39,114.41,8300.0,94.3517,94.4342,94.3434,94.3599,8300.0
2014-01-31 12:25:00,114.41,114.41,114.3,114.34,9900.0,94.3599,94.3599,94.2692,94.3022,9900.0
2014-01-31 12:30:00,114.32,114.36,114.16,114.19,8500.0,94.2857,94.3187,94.1537,94.1785,8500.0
2014-01-31 12:35:00,114.16,114.34,114.12,114.29,14400.0,94.1537,94.3022,94.1208,94.261,14400.0
2014-01-31 12:40:00,114.27,114.35,114.24,114.34,6900.0,94.2445,94.3104,94.2197,94.3022,6900.0
2014-01-31 12:45:00,114.36,114.67,114.36,114.54,7200.0,94.3187,94.5744,94.3187,94.4671,7200.0
2014-01-31 12:50:00,114.59,114.64,114.51,114.59,7200.0,94.5084,94.5496,94.4424,94.5084,7200.0
2014-01-31 12:55:00,114.61,114.71,114.58,114.67,10400.0,94.5249,94.6074,94.5001,94.5744,10400.0
2014-01-31 13:00:00,114.62,114.79,114.59,114.7,13400.0,94.5331,94.6733,94.5084,94.5991,13400.0
2014-01-31 13:05:00,114.69,114.69,114.55,114.62,15700.0,94.5909,94.5909,94.4754,94.5331,15700.0
2014-01-31 13:10:00,114.62,114.75,114.62,114.75,17500.0,94.5331,94.6403,94.5331,94.6403,17500.0
2014-01-31 13:15:00,114.75,114.84,114.73,114.76,9400.0,94.6403,94.7146,94.6239,94.6486,9400.0
2014-01-31 13:20:00,114.76,114.96,114.76,114.96,13600.0,94.6486,94.8135,94.6486,94.8135,13600.0
2014-01-31 13:25:00,114.96,115.08,114.95,115.08,15400.0,94.8135,94.9125,94.8053,94.9125,15400.0
2014-01-31 13:30:00,115.09,115.13,115.03,115.11,19800.0,94.9208,94.9538,94.8713,94.9373,19800.0
2014-01-31 13:35:00,115.12,115.29,115.1,115.29,16800.0,94.9455,95.0857,94.929,95.0857,16800.0
2014-01-31 13:40:00,115.31,115.51,115.3,115.45,12500.0,95.1022,95.2672,95.094,95.2177,12500.0
2014-01-31 13:45:00,115.42,115.7,115.42,115.63,14100.0,95.1929,95.4239,95.1929,95.3661,14100.0
2014-01-31 13:50:00,115.63,115.79,115.63,115.79,23600.0,95.3661,95.4981,95.3661,95.4981,23600.0
2014-01-31 13:55:00,115.79,115.89,115.73,115.88,19300.0,95.4981,95.5806,95.4486,95.5723,19300.0
2014-01-31 14:00:00,115.89,115.96,115.8,115.92,18900.0,95.5806,95.6383,95.5063,95.6053,18900.0
2014-01-31 14:05:00,115.89,115.89,115.77,115.85,17500.0,95.5806,95.5806,95.4816,95.5476,17500.0
2014-01-31 14:10:00,115.87,115.88,115.7,115.88,10700.0,95.5641,95.5723,95.4239,95.5723,10700.0
2014-01-31 14:15:00,115.89,115.94,115.81,115.93,14700.0,95.5806,95.6218,95.5146,95.6136,14700.0
2014-01-31 14:20:00,115.93,116.04,115.93,116.04,13900.0,95.6136,95.7043,95.6136,95.7043,13900.0
2014-01-31 14:25:00,116.04,116.19,116.04,116.11,17200.0,95.7043,95.828,95.7043,95.762,17200.0
2014-01-31 14:30:00,116.12,116.22,116.0,116.11,20300.0,95.7703,95.8527,95.6713,95.762,20300.0
2014-01-31 14:35:00,116.12,116.39,116.07,116.33,30900.0,95.7703,95.9929,95.729,95.9435,30900.0
2014-01-31 14:40:00,116.33,116.5,116.33,116.49,13800.0,95.9435,96.0837,95.9435,96.0754,13800.0
2014-01-31 14:45:00,116.5,116.55,116.46,116.52,17100.0,96.0837,96.1249,96.0507,96.1002,17100.0
2014-01-31 14:50:00,116.53,116.53,116.17,116.25,18700.0,96.1084,96.1084,95.8115,95.8775,18700.0
2014-01-31 14:55:00,116.29,116.31,116.18,116.21,11900.0,95.9105,95.927,95.8197,95.8445,11900.0
2014-01-31 15:00:00,116.19,116.27,115.99,116.27,10600.0,95.828,95.894,95.663,95.894,10600.0
2014-01-31 15:05:00,116.26,116.27,116.06,116.09,13100.0,95.8857,95.894,95.7208,95.7455,13100.0
2014-01-31 15:10:00,116.04,116.13,115.99,116.06,19400.0,95.7043,95.7785,95.663,95.7208,19400.0
2014-01-31 15:15:00,116.06,116.27,116.04,116.12,30000.0,95.7208,95.894,95.7043,95.7703,30000.0
2014-01-31 15:20:00,116.17,116.25,116.1,116.17,18400.0,95.8115,95.8775,95.7538,95.8115,18400.0
2014-01-31 15:25:00,116.17,116.22,116.12,116.15,17700.0,95.8115,95.8527,95.7703,95.795,17700.0
2014-01-31 15:30:00,116.16,116.25,116.12,116.14,28800.0,95.8032,95.8775,95.7703,95.7868,28800.0
2014-01-31 15:35:00,116.14,116.16,115.96,115.96,32400.0,95.7868,95.8032,95.6383,95.6383,32400.0
2014-01-31 15:40:00,115.96,116.06,115.91,116.0,36800.0,95.6383,95.7208,95.5971,95.6713,36800.0
2014-01-31 15:45:00,115.98,115.98,115.73,115.81,48500.0,95.6548,95.6548,95.4486,95.5146,48500.0
2014-01-31 15:50:00,115.81,115.83,115.72,115.75,57900.0,95.5146,95.5311,95.4404,95.4651,57900.0
2014-01-31 15:55:00,115.76,115.77,115.44,115.55,94700.0,95.4733,95.4816,95.2094,95.3001,94700.0
2014-02-03 09:30:00,116.09,116.65,116.09,116.56,72600.0,95.7455,96.2074,95.7455,96.1331,72600.0
2014-02-03 09:35:00,116.5,117.21,116.5,116.92,33800.0,96.0837,96.6692,96.0837,96.4301,33800.0
2014-02-03 09:40:00,116.92,117.1,116.64,116.64,28500.0,96.4301,96.5785,96.1991,96.1991,28500.0
2014-02-03 09:45:00,116.67,117.01,116.59,116.79,20300.0,96.2239,96.5043,96.1579,96.3228,20300.0
2014-02-03 09:50:00,116.78,117.13,116.78,116.94,22300.0,96.3146,96.6033,96.3146,96.4466,22300.0
2014-02-03 09:55:00,116.95,117.1,116.76,116.88,15200.0,96.4548,96.5785,96.2981,96.3971,15200.0
2014-02-03 10:00:00,116.86,116.86,116.0,116.39,37400.0,96.3806,96.3806,95.6713,95.9929,37400.0
2014-02-03 10:05:00,116.38,116.48,116.06,116.14,26800.0,95.9847,96.0672,95.7208,95.7868,26800.0
2014-02-03 10:10:00,116.07,116.1,115.26,115.46,33500.0,95.729,95.7538,95.061,95.2259,33500.0
2014-02-03 10:15:00,115.44,115.77,115.07,115.11,26200.0,95.2094,95.4816,94.9043,94.9373,26200.0
2014-02-03 10:20:00,115.05,115.16,114.6,114.65,57900.0,94.8878,94.9785,94.5166,94.5579,57900.0
2014-02-03 10:25:00,114.66,114.93,114.52,114.78,28300.0,94.5661,94.7888,94.4507,94.6651,28300.0
2014-02-03 10:30:00,114.81,114.81,114.22,114.22,28100.0,94.6898,94.6898,94.2032,94.2032,28100.0
2014-02-03 10:35:00,114.25,114.65,114.22,114.65,60000.0,94.228,94.5579,94.2032,94.5579,60000.0
2014-02-03 10:40:00,114.67,114.99,114.64,114.98,30800.0,94.5744,94.8383,94.5496,94.83,30800.0
2014-02-03 10:45:00,114.98,115.13,114.72,114.75,83700.0,94.83,94.9538,94.6156,94.6403,83700.0
2014-02-03 10:50:00,114.77,114.87,114.55,114.55,26000.0,94.6568,94.7393,94.4754,94.4754,26000.0
2014-02-03 10:55:00,114.55,114.66,114.41,114.47,21000.0,94.4754,94.5661,94.3599,94.4094,21000.0
2014-02-03 11:00:00,114.45,114.64,114.29,114.29,16700.0,94.3929,94.5496,94.261,94.261,16700.0
2014-02-03 11:05:00,114.29,114.36,113.89,113.93,34700.0,94.261,94.3187,93.9311,93.9641,34700.0
2014-02-03 11:10:00,113.92,113.99,113.6,113.76,20900.0,93.9558,94.0135,93.6919,93.8238,20900.0
2014-02-03 11:15:00,113.76,113.8,113.41,113.68,24200.0,93.8238,93.8568,93.5352,93.7579,24200.0
2014-02-03 11:20:00,113.65,113.65,113.5,113.5,21300.0,93.7331,93.7331,93.6094,93.6094,21300.0
2014-02-03 11:25:00,113.51,113.64,113.45,113.46,23200.0,93.6177,93.7249,93.5682,93.5764,23200.0
2014-02-03 11:30:00,113.46,113.7,113.42,113.7,29100.0,93.5764,93.7744,93.5434,93.7744,29100.0
2014-02-03 11:35:00,113.68,114.06,113.54,113.92,22200.0,93.7579,94.0713,93.6424,93.9558,22200.0
2014-02-03 11:40:00,113.97,114.02,113.72,113.72,20400.0,93.997,94.0383,93.7909,93.7909,20400.0
2014-02-03 11:45:00,113.72,113.72,113.34,113.44,18600.0,93.7909,93.7909,93.4774,93.5599,18600.0
2014-02-03 11:50:00,113.44,113.51,113.25,113.46,30500.0,93.5599,93.6177,93.4032,93.5764,30500.0
2014-02-03 11:55:00,113.49,113.58,113.38,113.53,31300.0,93.6012,93.6754,93.5104,93.6341,31300.0
2014-02-03 12:00:00,113.53,113.53,113.32,113.33,14300.0,93.6341,93.6341,93.461,93.4692,14300.0
2014-02-03 12:05:00,113.36,113.52,113.3,113.42,12600.0,93.4939,93.6259,93.4445,93.5434,12600.0
2014-02-03 12:10:00,113.41,113.53,113.32,113.53,13200.0,93.5352,93.6341,93.461,93.6341,13200.0
2014-02-03 12:15:00,113.54,113.56,113.32,113.45,14700.0,93.6424,93.6589,93.461,93.5682,14700.0
2014-02-03 12:20:00,113.45,113.52,113.25,113.52,12900.0,93.5682,93.6259,93.4032,93.6259,12900.0
2014-02-03 12:25:00,113.47,113.56,113.46,113.51,10800.0,93.5847,93.6589,93.5764,93.6177,10800.0
2014-02-03 12:30:00,113.49,113.85,113.49,113.83,25400.0,93.6012,93.8981,93.6012,93.8816,25400.0
2014-02-03 12:35:00,113.82,113.92,113.75,113.88,28300.0,93.8733,93.9558,93.8156,93.9228,28300.0
2014-02-03 12:40:00,113.89,114.01,113.86,113.94,15500.0,93.9311,94.03,93.9063,93.9723,15500.0
2014-02-03 12:45:00,113.93,113.98,113.9,113.93,8900.0,93.9641,94.0053,93.9393,93.9641,8900.0
2014-02-03 12:50:00,113.93,113.95,113.84,113.93,9600.0,93.9641,93.9805,93.8898,93.9641,9600.0
2014-02-03 12:55:00,113.92,113.95,113.71,113.71,13000.0,93.9558,93.9805,93.7826,93.7826,13000.0
2014-02-03 13:00:00,113.69,113.84,113.55,113.55,13600.0,93.7661,93.8898,93.6506,93.6506,13600.0
2014-02-03 13:05:00,113.52,113.58,113.37,113.47,17900.0,93.6259,93.6754,93.5022,93.5847,17900.0
2014-02-03 13:10:00,113.5,113.55,113.38,113.38,10200.0,93.6094,93.6506,93.5104,93.5104,10200.0
2014-02-03 13:15:00,113.4,113.5,113.2,113.25,13000.0,93.5269,93.6094,93.362,93.4032,13000.0
2014-02-03 13:20:00,113.27,113.27,113.02,113.08,33800.0,93.4197,93.4197,93.2135,93.263,33800.0
2014-02-03 13:25:00,113.08,113.08,112.71,112.78,28100.0,93.263,93.263,92.9579,93.0156,28100.0
2014-02-03 13:30:00,112.78,113.0,112.76,112.93,10900.0,93.0156,93.197,92.9991,93.1393,10900.0
2014-02-03 13:35:00,112.93,112.93,112.64,112.64,11100.0,93.1393,93.1393,92.9001,92.9001,11100.0
2014-02-03 13:40:00,112.65,112.79,112.59,112.71,11300.0,92.9084,93.0238,92.8589,92.9579,11300.0
2014-02-03 13:45:00,112.69,112.72,112.39,112.54,16400.0,92.9414,92.9661,92.6939,92.8176,16400.0
2014-02-03 13:50:00,112.52,112.63,112.38,112.52,12700.0,92.8011,92.8919,92.6857,92.8011,12700.0
2014-02-03 13:55:00,112.52,112.66,112.46,112.52,15100.0,92.8011,92.9166,92.7517,92.8011,15100.0
2014-02-03 14:00:00,112.52,112.66,112.51,112.66,8700.0,92.8011,92.9166,92.7929,92.9166,8700.0
2014-02-03 14:05:00,112.67,112.85,112.57,112.74,13700.0,92.9249,93.0733,92.8424,92.9826,13700.0
2014-02-03 14:10:00,112.74,112.82,112.72,112.82,10700.0,92.9826,93.0486,92.9661,93.0486,10700.0
2014-02-03 14:15:00,112.77,112.84,112.69,112.72,10500.0,93.0073,93.0651,92.9414,92.9661,10500.0
2014-02-03 14:20:00,112.71,112.71,112.45,112.48,15500.0,92.9579,92.9579,92.7434,92.7682,15500.0
2014-02-03 14:25:00,112.53,112.57,112.38,112.51,9700.0,92.8094,92.8424,92.6857,92.7929,9700.0
2014-02-03 14:30:00,112.49,112.56,112.4,112.4,20300.0,92.7764,92.8341,92.7022,92.7022,20300.0
2014-02-03 14:35:00,112.4,112.57,112.4,112.55,42800.0,92.7022,92.8424,92.7022,92.8259,42800.0
2014-02-03 14:40:00,112.53,112.7,112.5,112.56,19200.0,92.8094,92.9496,92.7847,92.8341,19200.0
2014-02-03 14:45:00,112.55,112.67,112.45,112.49,10300.0,92.8259,92.9249,92.7434,92.7764,10300.0
2014-02-03 14:50:00,112.5,112.59,112.34,112.34,15100.0,92.7847,92.8589,92.6527,92.6527,15100.0
2014-02-03 14:55:00,112.36,112.42,112.3,112.31,12800.0,92.6692,92.7187,92.6197,92.628,12800.0
2014-02-03 15:00:00,112.29,112.49,112.29,112.35,17200.0,92.6115,92.7764,92.6115,92.6609,17200.0
2014-02-03 15:05:00,112.34,112.42,112.17,112.36,37600.0,92.6527,92.7187,92.5125,92.6692,37600.0
2014-02-03 15:10:00,112.33,112.53,112.18,112.53,28600.0,92.6444,92.8094,92.5207,92.8094,28600.0
2014-02-03 15:15:00,112.57,112.61,112.42,112.43,22100.0,92.8424,92.8754,92.7187,92.7269,22100.0
2014-02-03 15:20:00,112.45,112.51,112.37,112.38,20600.0,92.7434,92.7929,92.6774,92.6857,20600.0
2014-02-03 15:25:00,112.37,112.8,112.33,112.8,43700.0,92.6774,93.0321,92.6444,93.0321,43700.0
2014-02-03 15:30:00,112.83,112.94,112.74,112.85,37500.0,93.0568,93.1475,92.9826,93.0733,37500.0
2014-02-03 15:35:00,112.86,113.14,112.86,113.13,74000.0,93.0816,93.3125,93.0816,93.3042,74000.0
2014-02-03 15:40:00,113.14,113.26,113.11,113.23,71500.0,93.3125,93.4115,93.2878,93.3867,71500.0
2014-02-03 15:45:00,113.23,113.23,112.97,113.01,97900.0,93.3867,93.3867,93.1723,93.2053,97900.0
2014-02-03 15:50:00,113.0,113.2,112.94,113.19,105300.0,93.197,93.362,93.1475,93.3537,105300.0
2014-02-03 15:55:00,113.19,113.31,113.08,113.25,153000.0,93.3537,93.4527,93.263,93.4032,153000.0
2014-02-04 09:30:00,111.01,111.38,109.83,111.15,176500.0,91.5558,91.8609,90.5826,91.6712,176500.0
2014-02-04 09:35:00,110.94,111.1,109.65,109.65,64000.0,91.498,91.63,90.4341,90.4341,64000.0
2014-02-04 09:40:00,109.65,110.18,109.44,109.51,52500.0,90.4341,90.8712,90.2609,90.3186,52500.0
2014-02-04 09:45:00,109.54,109.86,109.42,109.71,49500.0,90.3434,90.6073,90.2444,90.4836,49500.0
2014-02-04 09:50:00,109.68,110.46,109.38,110.46,51300.0,90.4589,91.1022,90.2114,91.1022,51300.0
2014-02-04 09:55:00,110.46,110.78,110.37,110.5,32400.0,91.1022,91.3661,91.0279,91.1351,32400.0
2014-02-04 10:00:00,110.5,110.55,109.77,109.83,53600.0,91.1351,91.1764,90.5331,90.5826,53600.0
2014-02-04 10:05:00,109.77,110.13,109.7,110.03,34200.0,90.5331,90.83,90.4753,90.7475,34200.0
2014-02-04 10:10:00,110.0,110.17,109.83,109.91,38500.0,90.7228,90.863,90.5826,90.6485,38500.0
2014-02-04 10:15:00,109.99,110.22,109.59,109.6,29200.0,90.7145,90.9042,90.3846,90.3929,29200.0
2014-02-04 10:20:00,109.62,109.74,109.28,109.37,44100.0,90.4094,90.5083,90.129,90.2032,44100.0
2014-02-04 10:25:00,109.37,109.55,109.19,109.29,24000.0,90.2032,90.3516,90.0547,90.1372,24000.0
2014-02-04 10:30:00,109.3,109.64,109.17,109.51,35700.0,90.1454,90.4259,90.0382,90.3186,35700.0
2014-02-04 10:35:00,109.52,109.85,109.52,109.7,30400.0,90.3269,90.5991,90.3269,90.4753,30400.0
2014-02-04 10:40:00,109.77,110.01,109.72,109.78,23400.0,90.5331,90.731,90.4918,90.5413,23400.0
2014-02-04 10:45:00,109.82,109.85,109.5,109.58,43700.0,90.5743,90.5991,90.3104,90.3764,43700.0
2014-02-04 10:50:00,109.58,109.71,109.49,109.71,16800.0,90.3764,90.4836,90.3021,90.4836,16800.0
2014-02-04 10:55:00,109.71,109.77,109.58,109.68,19700.0,90.4836,90.5331,90.3764,90.4589,19700.0
2014-02-04 11:00:00,109.71,110.17,109.6,110.02,33700.0,90.4836,90.863,90.3929,90.7393,33700.0
2014-02-04 11:05:00,110.0,110.16,109.95,110.15,25300.0,90.7228,90.8547,90.6815,90.8465,25300.0
2014-02-04 11:10:00,110.13,110.23,110.03,110.19,11800.0,90.83,90.9125,90.7475,90.8795,11800.0
2014-02-04 11:15:00,110.23,110.26,110.01,110.09,23500.0,90.9125,90.9372,90.731,90.797,23500.0
2014-02-04 11:20:00,110.09,110.33,110.04,110.33,6800.0,90.797,90.9949,90.7558,90.9949,6800.0
2014-02-04 11:25:00,110.39,110.5,110.37,110.42,26200.0,91.0444,91.1351,91.0279,91.0692,26200.0
2014-02-04 11:30:00,110.45,110.56,110.36,110.41,21300.0,91.0939,91.1846,91.0197,91.0609,21300.0
2014-02-04 11:35:00,110.42,110.7,110.39,110.68,12700.0,91.0692,91.3001,91.0444,91.2836,12700.0
2014-02-04 11:40:00,110.68,111.0,110.59,111.0,27700.0,91.2836,91.5475,91.2094,91.5475,27700.0
2014-02-04 11:45:00,110.98,111.06,110.77,110.92,13800.0,91.531,91.597,91.3578,91.4815,13800.0
2014-02-04 11:50:00,110.92,110.92,110.71,110.84,13100.0,91.4815,91.4815,91.3083,91.4156,13100.0
2014-02-04 11:55:00,110.9,110.99,110.86,110.96,13300.0,91.4651,91.5393,91.4321,91.5145,13300.0
2014-02-04 12:00:00,110.96,111.13,110.88,110.95,19200.0,91.5145,91.6547,91.4486,91.5063,19200.0
2014-02-04 12:05:00,110.98,111.01,110.84,110.9,11400.0,91.531,91.5558,91.4156,91.4651,11400.0
2014-02-04 12:10:00,110.9,111.04,110.9,110.98,12100.0,91.4651,91.5805,91.4651,91.531,12100.0
2014-02-04 12:15:00,110.99,111.12,110.94,111.03,13900.0,91.5393,91.6465,91.498,91.5723,13900.0
2014-02-04 12:20:00,110.98,111.12,110.91,111.08,9100.0,91.531,91.6465,91.4733,91.6135,9100.0
2014-02-04 12:25:00,111.14,111.33,111.14,111.24,14800.0,91.663,91.8197,91.663,91.7455,14800.0
2014-02-04 12:30:00,111.26,111.45,111.23,111.33,12100.0,91.762,91.9187,91.7372,91.8197,12100.0
2014-02-04 12:35:00,111.35,111.39,111.12,111.19,16900.0,91.8362,91.8692,91.6465,91.7042,16900.0
2014-02-04 12:40:00,111.2,111.45,111.19,111.43,4800.0,91.7125,91.9187,91.7042,91.9022,4800.0
2014-02-04 12:45:00,111.47,111.57,111.44,111.48,15400.0,91.9352,92.0176,91.9104,91.9434,15400.0
2014-02-04 12:50:00,111.49,111.54,111.36,111.4,18400.0,91.9517,91.9929,91.8444,91.8774,18400.0
2014-02-04 12:55:00,111.36,111.53,111.33,111.51,12400.0,91.8444,91.9846,91.8197,91.9681,12400.0
2014-02-04 13:00:00,111.55,111.66,111.5,111.57,11800.0,92.0011,92.0919,91.9599,92.0176,11800.0
2014-02-04 13:05:00,111.57,111.82,111.56,111.65,16900.0,92.0176,92.2238,92.0094,92.0836,16900.0
2014-02-04 13:10:00,111.63,111.7,111.45,111.47,25200.0,92.0671,92.1249,91.9187,91.9352,25200.0
2014-02-04 13:15:00,111.47,111.66,111.45,111.63,17800.0,91.9352,92.0919,91.9187,92.0671,17800.0
2014-02-04 13:20:00,111.61,111.84,111.55,111.67,15900.0,92.0506,92.2403,92.0011,92.1001,15900.0
2014-02-04 13:25:00,111.65,111.84,111.57,111.84,16100.0,92.0836,92.2403,92.0176,92.2403,16100.0
2014-02-04 13:30:00,111.86,111.99,111.86,111.94,9500.0,92.2568,92.364,92.2568,92.3228,9500.0
2014-02-04 13:35:00,111.94,111.94,111.64,111.82,12100.0,92.3228,92.3228,92.0754,92.2238,12100.0
2014-02-04 13:40:00,111.8,111.92,111.77,111.9,10400.0,92.2073,92.3063,92.1826,92.2898,10400.0
2014-02-04 13:45:00,111.87,111.87,111.73,111.73,7900.0,92.2651,92.2651,92.1496,92.1496,7900.0
2014-02-04 13:50:00,111.71,111.84,111.59,111.71,16400.0,92.1331,92.2403,92.0341,92.1331,16400.0
2014-02-04 13:55:00,111.73,111.73,111.44,111.47,17700.0,92.1496,92.1496,91.9104,91.9352,17700.0
2014-02-04 14:00:00,111.49,111.52,111.34,111.43,16000.0,91.9517,91.9764,91.8279,91.9022,16000.0
2014-02-04 14:05:00,111.42,111.43,111.34,111.36,10900.0,91.8939,91.9022,91.8279,91.8444,10900.0
2014-02-04 14:10:00,111.38,111.53,111.32,111.48,11300.0,91.8609,91.9846,91.8114,91.9434,11300.0
2014-02-04 14:15:00,111.47,111.52,111.39,111.41,11600.0,91.9352,91.9764,91.8692,91.8857,11600.0
2014-02-04 14:20:00,111.4,111.58,111.36,111.54,17000.0,91.8774,92.0259,91.8444,91.9929,17000.0
2014-02-04 14:25:00,111.55,111.6,111.51,111.53,22900.0,92.0011,92.0424,91.9681,91.9846,22900.0
2014-02-04 14:30:00,111.53,111.54,111.41,111.52,13100.0,91.9846,91.9929,91.8857,91.9764,13100.0
2014-02-04 14:35:00,111.53,111.56,111.3,111.33,20700.0,91.9846,92.0094,91.795,91.8197,20700.0
2014-02-04 14:40:00,111.33,111.55,111.33,111.42,22600.0,91.8197,92.0011,91.8197,91.8939,22600.0
2014-02-04 14:45:00,111.42,111.46,111.25,111.27,23600.0,91.8939,91.9269,91.7537,91.7702,23600.0
2014-02-04 14:50:00,111.27,111.32,111.17,111.23,36500.0,91.7702,91.8114,91.6877,91.7372,36500.0
2014-02-04 14:55:00,111.22,111.22,110.99,111.06,19700.0,91.729,91.729,91.5393,91.597,19700.0
2014-02-04 15:00:00,111.05,111.27,111.03,111.19,18200.0,91.5888,91.7702,91.5723,91.7042,18200.0
2014-02-04 15:05:00,111.18,111.25,111.15,111.18,25800.0,91.696,91.7537,91.6712,91.696,25800.0
2014-02-04 15:10:00,111.19,111.23,111.13,111.17,23100.0,91.7042,91.7372,91.6547,91.6877,23100.0
2014-02-04 15:15:00,111.16,111.2,111.03,111.12,23100.0,91.6795,91.7125,91.5723,91.6465,23100.0
2014-02-04 15:20:00,111.14,111.26,111.0,111.0,36700.0,91.663,91.762,91.5475,91.5475,36700.0
2014-02-04 15:25:00,111.0,111.07,110.49,110.55,46100.0,91.5475,91.6053,91.1269,91.1764,46100.0
2014-02-04 15:30:00,110.55,110.88,110.48,110.8,48500.0,91.1764,91.4486,91.1187,91.3826,48500.0
2014-02-04 15:35:00,110.79,110.97,110.77,110.95,37500.0,91.3743,91.5228,91.3578,91.5063,37500.0
2014-02-04 15:40:00,110.94,111.0,110.83,110.87,55600.0,91.498,91.5475,91.4073,91.4403,55600.0
2014-02-04 15:45:00,110.88,110.93,110.78,110.81,64300.0,91.4486,91.4898,91.3661,91.3908,64300.0
2014-02-04 15:50:00,110.81,110.92,110.72,110.89,72000.0,91.3908,91.4815,91.3166,91.4568,72000.0
2014-02-04 15:55:00,110.89,110.94,110.8,110.8,105700.0,91.4568,91.498,91.3826,91.3826,105700.0
2014-02-05 09:30:00,110.13,110.68,110.11,110.56,30800.0,90.83,91.2836,90.8135,91.1846,30800.0
2014-02-05 09:35:00,110.55,111.18,110.55,110.92,19100.0,91.1764,91.696,91.1764,91.4815,19100.0
2014-02-05 09:40:00,110.91,111.18,110.83,110.87,24600.0,91.4733,91.696,91.4073,91.4403,24600.0
2014-02-05 09:45:00,110.88,110.97,110.51,110.6,37600.0,91.4486,91.5228,91.1434,91.2176,37600.0
2014-02-05 09:50:00,110.59,110.63,110.33,110.51,35100.0,91.2094,91.2424,90.9949,91.1434,35100.0
2014-02-05 09:55:00,110.5,110.5,109.74,109.96,45300.0,91.1351,91.1351,90.5083,90.6898,45300.0
2014-02-05 10:00:00,110.02,110.99,110.02,110.81,34900.0,90.7393,91.5393,90.7393,91.3908,34900.0
2014-02-05 10:05:00,110.91,110.91,110.63,110.63,15200.0,91.4733,91.4733,91.2424,91.2424,15200.0
2014-02-05 10:10:00,110.69,110.82,110.3,110.34,18800.0,91.2919,91.3991,90.9702,91.0032,18800.0
2014-02-05 10:15:00,110.35,110.41,110.18,110.34,8100.0,91.0114,91.0609,90.8712,91.0032,8100.0
2014-02-05 10:20:00,110.34,110.34,109.74,109.74,15000.0,91.0032,91.0032,90.5083,90.5083,15000.0
2014-02-05 10:25:00,109.7,110.06,109.7,110.05,19800.0,90.4753,90.7723,90.4753,90.764,19800.0
2014-02-05 10:30:00,110.05,110.44,109.75,110.41,11900.0,90.764,91.0857,90.5166,91.0609,11900.0
2014-02-05 10:35:00,110.41,110.6,110.41,110.48,16200.0,91.0609,91.2176,91.0609,91.1187,16200.0
2014-02-05 10:40:00,110.54,110.68,110.39,110.39,10400.0,91.1681,91.2836,91.0444,91.0444,10400.0
2014-02-05 10:45:00,110.4,110.51,110.19,110.32,21300.0,91.0527,91.1434,90.8795,90.9867,21300.0
2014-02-05 10:50:00,110.3,110.52,110.26,110.41,18900.0,90.9702,91.1516,90.9372,91.0609,18900.0
2014-02-05 10:55:00,110.41,110.48,110.32,110.36,36300.0,91.0609,91.1187,90.9867,91.0197,36300.0
2014-02-05 11:00:00,110.38,110.41,110.2,110.35,12800.0,91.0362,91.0609,90.8877,91.0114,12800.0
2014-02-05 11:05:00,110.35,110.43,110.19,110.32,15000.0,91.0114,91.0774,90.8795,90.9867,15000.0
2014-02-05 11:10:00,110.31,110.72,110.3,110.68,13800.0,90.9784,91.3166,90.9702,91.2836,13800.0
2014-02-05 11:15:00,110.66,110.93,110.66,110.84,22900.0,91.2671,91.4898,91.2671,91.4156,22900.0
2014-02-05 11:20:00,110.84,111.0,110.83,111.0,13000.0,91.4156,91.5475,91.4073,91.5475,13000.0
2014-02-05 11:25:00,110.99,111.3,110.95,111.3,10900.0,91.5393,91.795,91.5063,91.795,10900.0
2014-02-05 11:30:00,111.33,111.45,111.27,111.4,8800.0,91.8197,91.9187,91.7702,91.8774,8800.0
2014-02-05 11:35:00,111.46,111.58,111.4,111.46,15800.0,91.9269,92.0259,91.8774,91.9269,15800.0
2014-02-05 11:40:00,111.48,111.66,111.45,111.64,8700.0,91.9434,92.0919,91.9187,92.0754,8700.0
2014-02-05 11:45:00,111.65,111.91,111.64,111.86,15500.0,92.0836,92.2981,92.0754,92.2568,15500.0
2014-02-05 11:50:00,111.86,111.97,111.78,111.82,10800.0,92.2568,92.3475,92.1908,92.2238,10800.0
2014-02-05 11:55:00,111.82,111.95,111.71,111.82,10100.0,92.2238,92.331,92.1331,92.2238,10100.0
2014-02-05 12:00:00,111.87,111.92,111.76,111.78,9600.0,92.2651,92.3063,92.1743,92.1908,9600.0
2014-02-05 12:05:00,111.78,111.89,111.78,111.87,11200.0,92.1908,92.2816,92.1908,92.2651,11200.0
2014-02-05 12:10:00,111.85,111.85,111.58,111.58,10300.0,92.2486,92.2486,92.0259,92.0259,10300.0
2014-02-05 12:15:00,111.6,111.6,111.43,111.59,15500.0,92.0424,92.0424,91.9022,92.0341,15500.0
2014-02-05 12:20:00,111.59,111.85,111.54,111.71,11200.0,92.0341,92.2486,91.9929,92.1331,11200.0
2014-02-05 12:25:00,111.71,111.75,111.51,111.51,8000.0,92.1331,92.1661,91.9681,91.9681,8000.0
2014-02-05 12:30:00,111.51,111.6,111.46,111.5,16100.0,91.9681,92.0424,91.9269,91.9599,16100.0
2014-02-05 12:35:00,111.48,111.59,111.47,111.51,11000.0,91.9434,92.0341,91.9352,91.9681,11000.0
2014-02-05 12:40:00,111.5,111.68,111.5,111.64,8500.0,91.9599,92.1084,91.9599,92.0754,8500.0
2014-02-05 12:45:00,111.66,111.66,111.48,111.52,13200.0,92.0919,92.0919,91.9434,91.9764,13200.0
2014-02-05 12:50:00,111.55,111.65,111.5,111.53,7000.0,92.0011,92.0836,91.9599,91.9846,7000.0
2014-02-05 12:55:00,111.53,111.71,111.53,111.71,10100.0,91.9846,92.1331,91.9846,92.1331,10100.0
2014-02-05 13:00:00,111.73,111.91,111.7,111.9,8300.0,92.1496,92.2981,92.1249,92.2898,8300.0
2014-02-05 13:05:00,111.95,112.04,111.86,112.04,10400.0,92.331,92.4053,92.2568,92.4053,10400.0
2014-02-05 13:10:00,112.05,112.05,111.88,111.94,18400.0,92.4135,92.4135,92.2733,92.3228,18400.0
2014-02-05 13:15:00,111.92,111.93,111.8,111.9,10700.0,92.3063,92.3145,92.2073,92.2898,10700.0
2014-02-05 13:20:00,111.93,111.93,111.82,111.82,11800.0,92.3145,92.3145,92.2238,92.2238,11800.0
2014-02-05 13:25:00,111.8,111.8,111.56,111.58,9500.0,92.2073,92.2073,92.0094,92.0259,9500.0
2014-02-05 13:30:00,111.61,111.71,111.61,111.69,8400.0,92.0506,92.1331,92.0506,92.1166,8400.0
2014-02-05 13:35:00,111.69,111.83,111.62,111.73,10000.0,92.1166,92.2321,92.0589,92.1496,10000.0
2014-02-05 13:40:00,111.73,111.84,111.72,111.72,7500.0,92.1496,92.2403,92.1413,92.1413,7500.0
2014-02-05 13:45:00,111.72,111.73,111.65,111.65,9500.0,92.1413,92.1496,92.0836,92.0836,9500.0
2014-02-05 13:50:00,111.69,111.77,111.62,111.62,5700.0,92.1166,92.1826,92.0589,92.0589,5700.0
2014-02-05 13:55:00,111.63,111.72,111.54,111.6,15000.0,92.0671,92.1413,91.9929,92.0424,15000.0
2014-02-05 14:00:00,111.6,111.71,111.54,111.56,15500.0,92.0424,92.1331,91.9929,92.0094,15500.0
2014-02-05 14:05:00,111.54,111.56,111.41,111.56,12700.0,91.9929,92.0094,91.8857,92.0094,12700.0
2014-02-05 14:10:00,111.56,111.58,111.45,111.58,9600.0,92.0094,92.0259,91.9187,92.0259,9600.0
2014-02-05 14:15:00,111.59,111.59,111.44,111.46,11200.0,92.0341,92.0341,91.9104,91.9269,11200.0
2014-02-05 14:20:00,111.5,111.64,111.47,111.58,9500.0,91.9599,92.0754,91.9352,92.0259,9500.0
2014-02-05 14:25:00,111.61,111.7,111.54,111.69,8100.0,92.0506,92.1249,91.9929,92.1166,8100.0
2014-02-05 14:30:00,111.67,111.81,111.62,111.68,11700.0,92.1001,92.2156,92.0589,92.1084,11700.0
2014-02-05 14:35:00,111.67,111.67,111.28,111.42,18700.0,92.1001,92.1001,91.7785,91.8939,18700.0
2014-02-05 14:40:00,111.42,111.49,111.31,111.49,7300.0,91.8939,91.9517,91.8032,91.9517,7300.0
2014-02-05 14:45:00,111.51,111.58,111.42,111.54,21800.0,91.9681,92.0259,91.8939,91.9929,21800.0
2014-02-05 14:50:00,111.53,111.69,111.39,111.44,7500.0,91.9846,92.1166,91.8692,91.9104,7500.0
2014-02-05 14:55:00,111.46,111.48,111.26,111.32,10500.0,91.9269,91.9434,91.762,91.8114,10500.0
2014-02-05 15:00:00,111.3,111.38,111.18,111.18,12100.0,91.795,91.8609,91.696,91.696,12100.0
2014-02-05 15:05:00,111.19,111.37,111.14,111.33,15700.0,91.7042,91.8527,91.663,91.8197,15700.0
2014-02-05 15:10:00,111.35,111.54,111.35,111.5,16400.0,91.8362,91.9929,91.8362,91.9599,16400.0
2014-02-05 15:15:00,111.49,111.54,111.41,111.48,14400.0,91.9517,91.9929,91.8857,91.9434,14400.0
2014-02-05 15:20:00,111.48,111.51,111.38,111.38,14400.0,91.9434,91.9681,91.8609,91.8609,14400.0
2014-02-05 15:25:00,111.39,111.66,111.39,111.66,18200.0,91.8692,92.0919,91.8692,92.0919,18200.0
2014-02-05 15:30:00,111.66,111.66,111.57,111.63,18400.0,92.0919,92.0919,92.0176,92.0671,18400.0
2014-02-05 15:35:00,111.64,111.64,111.45,111.57,26400.0,92.0754,92.0754,91.9187,92.0176,26400.0
2014-02-05 15:40:00,111.56,111.57,111.47,111.55,23900.0,92.0094,92.0176,91.9352,92.0011,23900.0
2014-02-05 15:45:00,111.55,111.84,111.54,111.79,29700.0,92.0011,92.2403,91.9929,92.1991,29700.0
2014-02-05 15:50:00,111.76,111.78,111.43,111.43,31900.0,92.1743,92.1908,91.9022,91.9022,31900.0
2014-02-05 15:55:00,111.44,111.54,111.39,111.42,61000.0,91.9104,91.9929,91.8692,91.8939,61000.0
2014-02-06 09:30:00,111.72,111.98,111.46,111.9,30400.0,92.1413,92.3558,91.9269,92.2898,30400.0
2014-02-06 09:35:00,111.98,112.52,111.91,112.3,26000.0,92.3558,92.8011,92.2981,92.6197,26000.0
2014-02-06 09:40:00,112.37,112.48,111.95,112.21,9600.0,92.6774,92.7682,92.331,92.5455,9600.0
2014-02-06 09:45:00,112.17,112.34,112.07,112.1,6200.0,92.5125,92.6527,92.43,92.4548,6200.0
2014-02-06 09:50:00,112.16,112.16,111.94,112.12,7100.0,92.5042,92.5042,92.3228,92.4712,7100.0
2014-02-06 09:55:00,112.12,112.25,111.99,112.0,10300.0,92.4712,92.5785,92.364,92.3723,10300.0
2014-02-06 10:00:00,112.09,112.09,111.91,112.02,17800.0,92.4465,92.4465,92.2981,92.3888,17800.0
2014-02-06 10:05:00,112.08,112.16,112.01,112.09,9600.0,92.4383,92.5042,92.3805,92.4465,9600.0
2014-02-06 10:10:00,112.19,112.22,111.99,111.99,27900.0,92.529,92.5537,92.364,92.364,27900.0
2014-02-06 10:15:00,111.97,112.11,111.94,112.11,23200.0,92.3475,92.463,92.3228,92.463,23200.0
2014-02-06 10:20:00,112.11,112.11,111.85,112.02,9300.0,92.463,92.463,92.2486,92.3888,9300.0
2014-02-06 10:25:00,112.02,112.12,111.91,112.0,26900.0,92.3888,92.4712,92.2981,92.3723,26900.0
2014-02-06 10:30:00,112.04,112.22,112.01,112.2,8500.0,92.4053,92.5537,92.3805,92.5372,8500.0
2014-02-06 10:35:00,112.2,112.23,112.03,112.17,8200.0,92.5372,92.562,92.397,92.5125,8200.0
2014-02-06 10:40:00,112.17,112.62,112.17,112.52,12700.0,92.5125,92.8836,92.5125,92.8011,12700.0
2014-02-06 10:45:00,112.5,112.79,112.5,112.62,8900.0,92.7847,93.0238,92.7847,92.8836,8900.0
2014-02-06 10:50:00,112.63,112.63,112.22,112.27,9400.0,92.8919,92.8919,92.5537,92.595,9400.0
2014-02-06 10:55:00,112.3,112.38,112.05,112.17,36100.0,92.6197,92.6857,92.4135,92.5125,36100.0
2014-02-06 11:00:00,112.21,112.23,112.07,112.18,8800.0,92.5455,92.562,92.43,92.5207,8800.0
2014-02-06 11:05:00,112.19,112.37,112.19,112.25,24300.0,92.529,92.6774,92.529,92.5785,24300.0
2014-02-06 11:10:00,112.27,112.27,112.0,112.11,14200.0,92.595,92.595,92.3723,92.463,14200.0
2014-02-06 11:15:00,112.19,112.23,112.05,112.09,26600.0,92.529,92.562,92.4135,92.4465,26600.0
2014-02-06 11:20:00,112.13,112.16,112.05,112.05,5400.0,92.4795,92.5042,92.4135,92.4135,5400.0
2014-02-06 11:25:00,112.02,112.17,111.99,112.01,8800.0,92.3888,92.5125,92.364,92.3805,8800.0
2014-02-06 11:30:00,112.06,112.25,112.04,112.22,7700.0,92.4218,92.5785,92.4053,92.5537,7700.0
2014-02-06 11:35:00,112.21,112.35,112.19,112.21,5100.0,92.5455,92.6609,92.529,92.5455,5100.0
2014-02-06 11:40:00,112.23,112.51,112.23,112.33,6800.0,92.562,92.7929,92.562,92.6444,6800.0
2014-02-06 11:45:00,112.35,112.44,112.16,112.44,15200.0,92.6609,92.7352,92.5042,92.7352,15200.0
2014-02-06 11:50:00,112.44,112.44,112.17,112.17,5400.0,92.7352,92.7352,92.5125,92.5125,5400.0
2014-02-06 11:55:00,112.14,112.15,112.09,112.09,5500.0,92.4877,92.496,92.4465,92.4465,5500.0
2014-02-06 12:00:00,112.09,112.26,112.09,112.19,9600.0,92.4465,92.5867,92.4465,92.529,9600.0
2014-02-06 12:05:00,112.21,112.29,112.21,112.24,4500.0,92.5455,92.6115,92.5455,92.5702,4500.0
2014-02-06 12:10:00,112.28,112.3,112.17,112.24,4700.0,92.6032,92.6197,92.5125,92.5702,4700.0
2014-02-06 12:15:00,112.28,112.36,112.28,112.29,5400.0,92.6032,92.6692,92.6032,92.6115,5400.0
2014-02-06 12:20:00,112.29,112.39,112.21,112.29,5200.0,92.6115,92.6939,92.5455,92.6115,5200.0
2014-02-06 12:25:00,112.29,112.32,112.17,112.32,10400.0,92.6115,92.6362,92.5125,92.6362,10400.0
2014-02-06 12:30:00,112.35,112.39,112.29,112.36,6000.0,92.6609,92.6939,92.6115,92.6692,6000.0
2014-02-06 12:35:00,112.35,112.35,112.23,112.25,10200.0,92.6609,92.6609,92.562,92.5785,10200.0
2014-02-06 12:40:00,112.25,112.25,112.18,112.21,6400.0,92.5785,92.5785,92.5207,92.5455,6400.0
2014-02-06 12:45:00,112.22,112.22,112.07,112.07,6900.0,92.5537,92.5537,92.43,92.43,6900.0
2014-02-06 12:50:00,112.11,112.15,112.05,112.12,3500.0,92.463,92.496,92.4135,92.4712,3500.0
2014-02-06 12:55:00,112.11,112.17,112.06,112.06,7900.0,92.463,92.5125,92.4218,92.4218,7900.0
2014-02-06 13:00:00,112.07,112.17,112.07,112.16,5500.0,92.43,92.5125,92.43,92.5042,5500.0
2014-02-06 13:05:00,112.18,112.23,112.17,112.22,4400.0,92.5207,92.562,92.5125,92.5537,4400.0
2014-02-06 13:10:00,112.2,112.25,112.15,112.15,6800.0,92.5372,92.5785,92.496,92.496,6800.0
2014-02-06 13:15:00,112.15,112.15,112.02,112.03,7700.0,92.496,92.496,92.3888,92.397,7700.0
2014-02-06 13:20:00,112.03,112.05,111.89,111.89,7200.0,92.397,92.4135,92.2816,92.2816,7200.0
2014-02-06 13:25:00,111.87,111.99,111.84,111.89,5700.0,92.2651,92.364,92.2403,92.2816,5700.0
2014-02-06 13:30:00,111.96,112.01,111.94,111.97,8300.0,92.3393,92.3805,92.3228,92.3475,8300.0
2014-02-06 13:35:00,111.95,111.99,111.87,111.89,5300.0,92.331,92.364,92.2651,92.2816,5300.0
2014-02-06 13:40:00,111.88,111.93,111.86,111.88,2800.0,92.2733,92.3145,92.2568,92.2733,2800.0
2014-02-06 13:45:00,111.93,112.0,111.91,112.0,5400.0,92.3145,92.3723,92.2981,92.3723,5400.0
2014-02-06 13:50:00,111.99,112.05,111.95,111.97,5100.0,92.364,92.4135,92.331,92.3475,5100.0
2014-02-06 13:55:00,111.95,111.95,111.86,111.86,3800.0,92.331,92.331,92.2568,92.2568,3800.0
2014-02-06 14:00:00,111.87,112.06,111.87,112.06,4400.0,92.2651,92.4218,92.2651,92.4218,4400.0
2014-02-06 14:05:00,112.03,112.03,111.97,112.0,3400.0,92.397,92.397,92.3475,92.3723,3400.0
2014-02-06 14:10:00,112.0,112.09,112.0,112.06,6800.0,92.3723,92.4465,92.3723,92.4218,6800.0
2014-02-06 14:15:00,112.11,112.21,112.08,112.21,5500.0,92.463,92.5455,92.4383,92.5455,5500.0
2014-02-06 14:20:00,112.22,112.22,112.12,112.19,11100.0,92.5537,92.5537,92.4712,92.529,11100.0
2014-02-06 14:25:00,112.24,112.27,112.18,112.27,5600.0,92.5702,92.595,92.5207,92.595,5600.0
2014-02-06 14:30:00,112.26,112.34,112.26,112.33,10500.0,92.5867,92.6527,92.5867,92.6444,10500.0
2014-02-06 14:35:00,112.3,112.4,112.28,112.4,10700.0,92.6197,92.7022,92.6032,92.7022,10700.0
2014-02-06 14:40:00,112.4,112.45,112.38,112.38,6500.0,92.7022,92.7434,92.6857,92.6857,6500.0
2014-02-06 14:45:00,112.38,112.38,112.27,112.27,8800.0,92.6857,92.6857,92.595,92.595,8800.0
2014-02-06 14:50:00,112.27,112.28,112.12,112.18,15200.0,92.595,92.6032,92.4712,92.5207,15200.0
2014-02-06 14:55:00,112.2,112.24,112.11,112.23,9100.0,92.5372,92.5702,92.463,92.562,9100.0
2014-02-06 15:00:00,112.18,112.25,112.14,112.25,8700.0,92.5207,92.5785,92.4877,92.5785,8700.0
2014-02-06 15:05:00,112.26,112.36,112.26,112.35,12400.0,92.5867,92.6692,92.5867,92.6609,12400.0
2014-02-06 15:10:00,112.33,112.33,112.14,112.14,11500.0,92.6444,92.6444,92.4877,92.4877,11500.0
2014-02-06 15:15:00,112.2,112.23,112.14,112.23,7000.0,92.5372,92.562,92.4877,92.562,7000.0
2014-02-06 15:20:00,112.19,112.24,112.11,112.14,13500.0,92.529,92.5702,92.463,92.4877,13500.0
2014-02-06 15:25:00,112.13,112.19,112.11,112.14,13000.0,92.4795,92.529,92.463,92.4877,13000.0
2014-02-06 15:30:00,112.16,112.25,112.15,112.17,15700.0,92.5042,92.5785,92.496,92.5125,15700.0
2014-02-06 15:35:00,112.17,112.28,112.13,112.26,16500.0,92.5125,92.6032,92.4795,92.5867,16500.0
2014-02-06 15:40:00,112.27,112.36,112.27,112.29,16800.0,92.595,92.6692,92.595,92.6115,16800.0
2014-02-06 15:45:00,112.3,112.35,112.16,112.2,23200.0,92.6197,92.6609,92.5042,92.5372,23200.0
2014-02-06 15:50:00,112.21,112.26,112.14,112.21,36100.0,92.5455,92.5867,92.4877,92.5455,36100.0
2014-02-06 15:55:00,112.21,112.35,112.19,112.28,42500.0,92.5455,92.6609,92.529,92.6032,42500.0
2014-02-07 09:30:00,113.08,114.01,112.94,114.01,52500.0,93.263,94.03,93.1475,94.03,52500.0
2014-02-07 09:35:00,113.95,115.68,113.94,115.0,78700.0,93.9805,95.4074,93.9723,94.8465,78700.0
2014-02-07 09:40:00,115.0,115.43,114.81,114.89,26900.0,94.8465,95.2012,94.6898,94.7558,26900.0
2014-02-07 09:45:00,114.87,115.22,114.77,114.97,17100.0,94.7393,95.028,94.6568,94.8218,17100.0
2014-02-07 09:50:00,114.94,115.18,114.69,115.18,22600.0,94.7971,94.995,94.5909,94.995,22600.0
2014-02-07 09:55:00,115.19,115.69,115.17,115.68,32000.0,95.0032,95.4156,94.9867,95.4074,32000.0
2014-02-07 10:00:00,115.76,115.99,115.69,115.8,23400.0,95.4733,95.663,95.4156,95.5063,23400.0
2014-02-07 10:05:00,115.72,115.87,115.49,115.86,28500.0,95.4404,95.5641,95.2507,95.5558,28500.0
2014-02-07 10:10:00,115.81,115.85,115.12,115.2,25500.0,95.5146,95.5476,94.9455,95.0115,25500.0
2014-02-07 10:15:00,115.13,115.22,114.99,114.99,26900.0,94.9538,95.028,94.8383,94.8383,26900.0
2014-02-07 10:20:00,114.98,115.09,114.84,114.84,7300.0,94.83,94.9208,94.7146,94.7146,7300.0
2014-02-07 10:25:00,114.84,114.95,114.57,114.73,15700.0,94.7146,94.8053,94.4919,94.6239,15700.0
2014-02-07 10:30:00,114.79,114.88,114.67,114.76,12600.0,94.6733,94.7476,94.5744,94.6486,12600.0
2014-02-07 10:35:00,114.77,115.07,114.75,114.94,11300.0,94.6568,94.9043,94.6403,94.7971,11300.0
2014-02-07 10:40:00,114.99,115.02,114.82,114.9,47500.0,94.8383,94.863,94.6981,94.7641,47500.0
2014-02-07 10:45:00,114.86,115.17,114.82,115.1,18900.0,94.7311,94.9867,94.6981,94.929,18900.0
2014-02-07 10:50:00,115.1,115.15,114.97,115.04,20100.0,94.929,94.9702,94.8218,94.8795,20100.0
2014-02-07 10:55:00,115.06,115.09,114.86,114.87,17800.0,94.896,94.9208,94.7311,94.7393,17800.0
2014-02-07 11:00:00,114.86,114.86,114.74,114.74,9100.0,94.7311,94.7311,94.6321,94.6321,9100.0
2014-02-07 11:05:00,114.74,115.02,114.74,114.91,20900.0,94.6321,94.863,94.6321,94.7723,20900.0
2014-02-07 11:10:00,114.94,115.05,114.94,114.99,18200.0,94.7971,94.8878,94.7971,94.8383,18200.0
2014-02-07 11:15:00,115.0,115.02,114.7,114.7,15500.0,94.8465,94.863,94.5991,94.5991,15500.0
2014-02-07 11:20:00,114.71,114.76,114.68,114.68,13900.0,94.6074,94.6486,94.5826,94.5826,13900.0
2014-02-07 11:25:00,114.71,114.78,114.67,114.68,12300.0,94.6074,94.6651,94.5744,94.5826,12300.0
2014-02-07 11:30:00,114.69,114.8,114.57,114.57,14700.0,94.5909,94.6816,94.4919,94.4919,14700.0
2014-02-07 11:35:00,114.57,114.78,114.54,114.73,8500.0,94.4919,94.6651,94.4671,94.6239,8500.0
2014-02-07 11:40:00,114.78,114.92,114.77,114.86,12900.0,94.6651,94.7806,94.6568,94.7311,12900.0
2014-02-07 11:45:00,114.81,114.92,114.81,114.83,15900.0,94.6898,94.7806,94.6898,94.7063,15900.0
2014-02-07 11:50:00,114.86,114.91,114.78,114.84,5400.0,94.7311,94.7723,94.6651,94.7146,5400.0
2014-02-07 11:55:00,114.81,114.83,114.69,114.69,14600.0,94.6898,94.7063,94.5909,94.5909,14600.0
2014-02-07 12:00:00,114.7,114.7,114.63,114.64,7500.0,94.5991,94.5991,94.5414,94.5496,7500.0
2014-02-07 12:05:00,114.64,114.73,114.64,114.67,8800.0,94.5496,94.6239,94.5496,94.5744,8800.0
2014-02-07 12:10:00,114.7,114.76,114.66,114.72,10000.0,94.5991,94.6486,94.5661,94.6156,10000.0
2014-02-07 12:15:00,114.73,114.75,114.64,114.7,7900.0,94.6239,94.6403,94.5496,94.5991,7900.0
2014-02-07 12:20:00,114.7,114.71,114.67,114.7,7900.0,94.5991,94.6074,94.5744,94.5991,7900.0
2014-02-07 12:25:00,114.71,114.71,114.63,114.7,7700.0,94.6074,94.6074,94.5414,94.5991,7700.0
2014-02-07 12:30:00,114.71,114.72,114.5,114.51,12700.0,94.6074,94.6156,94.4342,94.4424,12700.0
2014-02-07 12:35:00,114.49,114.59,114.48,114.52,6300.0,94.4259,94.5084,94.4177,94.4507,6300.0
2014-02-07 12:40:00,114.5,114.61,114.48,114.56,7900.0,94.4342,94.5249,94.4177,94.4836,7900.0
2014-02-07 12:45:00,114.56,114.59,114.51,114.55,3500.0,94.4836,94.5084,94.4424,94.4754,3500.0
2014-02-07 12:50:00,114.53,114.66,114.53,114.58,9600.0,94.4589,94.5661,94.4589,94.5001,9600.0
2014-02-07 12:55:00,114.58,114.6,114.56,114.6,5800.0,94.5001,94.5166,94.4836,94.5166,5800.0
2014-02-07 13:00:00,114.6,114.64,114.59,114.61,9400.0,94.5166,94.5496,94.5084,94.5249,9400.0
2014-02-07 13:05:00,114.63,114.72,114.63,114.72,4100.0,94.5414,94.6156,94.5414,94.6156,4100.0
2014-02-07 13:10:00,114.74,114.89,114.57,114.73,23200.0,94.6321,94.7558,94.4919,94.6239,23200.0
2014-02-07 13:15:00,114.73,114.73,114.56,114.6,8400.0,94.6239,94.6239,94.4836,94.5166,8400.0
2014-02-07 13:20:00,114.57,114.64,114.5,114.51,13900.0,94.4919,94.5496,94.4342,94.4424,13900.0
2014-02-07 13:25:00,114.52,114.53,114.46,114.51,5200.0,94.4507,94.4589,94.4012,94.4424,5200.0
2014-02-07 13:30:00,114.5,114.68,114.5,114.64,7800.0,94.4342,94.5826,94.4342,94.5496,7800.0
2014-02-07 13:35:00,114.64,114.66,114.62,114.62,10200.0,94.5496,94.5661,94.5331,94.5331,10200.0
2014-02-07 13:40:00,114.66,114.82,114.64,114.78,12000.0,94.5661,94.6981,94.5496,94.6651,12000.0
2014-02-07 13:45:00,114.77,114.91,114.76,114.87,6200.0,94.6568,94.7723,94.6486,94.7393,6200.0
2014-02-07 13:50:00,114.85,114.93,114.84,114.84,4700.0,94.7228,94.7888,94.7146,94.7146,4700.0
2014-02-07 13:55:00,114.86,115.07,114.79,115.04,11500.0,94.7311,94.9043,94.6733,94.8795,11500.0
2014-02-07 14:00:00,115.04,115.04,114.89,114.91,15600.0,94.8795,94.8795,94.7558,94.7723,15600.0
2014-02-07 14:05:00,114.93,114.94,114.82,114.82,3500.0,94.7888,94.7971,94.6981,94.6981,3500.0
2014-02-07 14:10:00,114.8,114.89,114.8,114.84,8600.0,94.6816,94.7558,94.6816,94.7146,8600.0
2014-02-07 14:15:00,114.82,114.84,114.8,114.8,2800.0,94.6981,94.7146,94.6816,94.6816,2800.0
2014-02-07 14:20:00,114.84,114.96,114.84,114.95,7300.0,94.7146,94.8135,94.7146,94.8053,7300.0
2014-02-07 14:25:00,114.93,114.95,114.81,114.81,5500.0,94.7888,94.8053,94.6898,94.6898,5500.0
2014-02-07 14:30:00,114.82,114.9,114.8,114.8,7700.0,94.6981,94.7641,94.6816,94.6816,7700.0
2014-02-07 14:35:00,114.81,114.9,114.79,114.85,20500.0,94.6898,94.7641,94.6733,94.7228,20500.0
2014-02-07 14:40:00,114.86,115.01,114.84,115.0,11900.0,94.7311,94.8548,94.7146,94.8465,11900.0
2014-02-07 14:45:00,114.99,115.02,114.93,114.93,15500.0,94.8383,94.863,94.7888,94.7888,15500.0
2014-02-07 14:50:00,114.92,114.95,114.87,114.9,5900.0,94.7806,94.8053,94.7393,94.7641,5900.0
2014-02-07 14:55:00,114.89,114.95,114.87,114.9,17600.0,94.7558,94.8053,94.7393,94.7641,17600.0
2014-02-07 15:00:00,114.9,114.96,114.85,114.96,20700.0,94.7641,94.8135,94.7228,94.8135,20700.0
2014-02-07 15:05:00,114.94,114.97,114.91,114.96,10500.0,94.7971,94.8218,94.7723,94.8135,10500.0
2014-02-07 15:10:00,114.95,115.09,114.92,114.94,23100.0,94.8053,94.9208,94.7806,94.7971,23100.0
2014-02-07 15:15:00,114.94,115.01,114.89,114.95,27200.0,94.7971,94.8548,94.7558,94.8053,27200.0
2014-02-07 15:20:00,114.97,115.06,114.92,114.99,12500.0,94.8218,94.896,94.7806,94.8383,12500.0
2014-02-07 15:25:00,114.99,115.0,114.86,114.86,13300.0,94.8383,94.8465,94.7311,94.7311,13300.0
2014-02-07 15:30:00,114.87,114.98,114.87,114.89,24400.0,94.7393,94.83,94.7393,94.7558,24400.0
2014-02-07 15:35:00,114.91,115.02,114.91,114.98,20000.0,94.7723,94.863,94.7723,94.83,20000.0
2014-02-07 15:40:00,114.98,115.05,114.94,115.0,19400.0,94.83,94.8878,94.7971,94.8465,19400.0
2014-02-07 15:45:00,115.01,115.1,114.98,114.98,40900.0,94.8548,94.929,94.83,94.83,40900.0
2014-02-07 15:50:00,114.98,115.01,114.83,114.87,40500.0,94.83,94.8548,94.7063,94.7393,40500.0
2014-02-07 15:55:00,114.88,114.96,114.8,114.95,98500.0,94.7476,94.8135,94.6816,94.8053,98500.0
2014-02-10 09:30:00,114.72,114.97,114.38,114.68,34200.0,94.6156,94.8218,94.3352,94.5826,34200.0
2014-02-10 09:35:00,114.5,114.84,114.27,114.48,21300.0,94.4342,94.7146,94.2445,94.4177,21300.0
2014-02-10 09:40:00,114.4,114.6,114.21,114.59,11900.0,94.3517,94.5166,94.195,94.5084,11900.0
2014-02-10 09:45:00,114.54,114.58,114.25,114.29,17600.0,94.4671,94.5001,94.228,94.261,17600.0
2014-02-10 09:50:00,114.34,114.55,114.1,114.55,64800.0,94.3022,94.4754,94.1043,94.4754,64800.0
2014-02-10 09:55:00,114.5,114.73,114.38,114.61,11800.0,94.4342,94.6239,94.3352,94.5249,11800.0
2014-02-10 10:00:00,114.66,114.74,114.45,114.61,7600.0,94.5661,94.6321,94.3929,94.5249,7600.0
2014-02-10 10:05:00,114.59,114.64,114.43,114.46,14300.0,94.5084,94.5496,94.3764,94.4012,14300.0
2014-02-10 10:10:00,114.48,114.61,114.28,114.48,32900.0,94.4177,94.5249,94.2527,94.4177,32900.0
2014-02-10 10:15:00,114.45,114.54,114.36,114.38,13800.0,94.3929,94.4671,94.3187,94.3352,13800.0
2014-02-10 10:20:00,114.48,114.58,114.38,114.5,9600.0,94.4177,94.5001,94.3352,94.4342,9600.0
2014-02-10 10:25:00,114.46,114.55,114.43,114.47,40100.0,94.4012,94.4754,94.3764,94.4094,40100.0
2014-02-10 10:30:00,114.52,114.52,114.23,114.31,9500.0,94.4507,94.4507,94.2115,94.2775,9500.0
2014-02-10 10:35:00,114.3,114.32,114.02,114.09,19000.0,94.2692,94.2857,94.0383,94.096,19000.0
2014-02-10 10:40:00,114.06,114.1,113.88,113.91,15300.0,94.0713,94.1043,93.9228,93.9476,15300.0
2014-02-10 10:45:00,113.92,113.96,113.67,113.7,15500.0,93.9558,93.9888,93.7496,93.7744,15500.0
2014-02-10 10:50:00,113.67,113.84,113.66,113.66,8000.0,93.7496,93.8898,93.7414,93.7414,8000.0
2014-02-10 10:55:00,113.66,113.66,113.56,113.59,21200.0,93.7414,93.7414,93.6589,93.6836,21200.0
2014-02-10 11:00:00,113.56,113.61,113.51,113.54,13900.0,93.6589,93.7001,93.6177,93.6424,13900.0
2014-02-10 11:05:00,113.56,113.77,113.56,113.69,28900.0,93.6589,93.8321,93.6589,93.7661,28900.0
2014-02-10 11:10:00,113.74,114.06,113.73,114.01,61600.0,93.8073,94.0713,93.7991,94.03,61600.0
2014-02-10 11:15:00,114.04,114.06,113.95,114.06,5000.0,94.0548,94.0713,93.9805,94.0713,5000.0
2014-02-10 11:20:00,114.07,114.07,113.8,113.84,11500.0,94.0795,94.0795,93.8568,93.8898,11500.0
2014-02-10 11:25:00,113.82,113.84,113.6,113.6,9200.0,93.8733,93.8898,93.6919,93.6919,9200.0
2014-02-10 11:30:00,113.6,113.69,113.56,113.63,6500.0,93.6919,93.7661,93.6589,93.7166,6500.0
2014-02-10 11:35:00,113.64,113.76,113.64,113.76,31800.0,93.7249,93.8238,93.7249,93.8238,31800.0
2014-02-10 11:40:00,113.81,113.88,113.76,113.81,96200.0,93.8651,93.9228,93.8238,93.8651,96200.0
2014-02-10 11:45:00,113.83,113.93,113.8,113.91,4900.0,93.8816,93.9641,93.8568,93.9476,4900.0
2014-02-10 11:50:00,113.9,113.98,113.74,113.74,10300.0,93.9393,94.0053,93.8073,93.8073,10300.0
2014-02-10 11:55:00,113.71,113.79,113.68,113.68,8100.0,93.7826,93.8486,93.7579,93.7579,8100.0
2014-02-10 12:00:00,113.67,113.7,113.56,113.64,10200.0,93.7496,93.7744,93.6589,93.7249,10200.0
2014-02-10 12:05:00,113.61,113.61,113.49,113.54,5700.0,93.7001,93.7001,93.6012,93.6424,5700.0
2014-02-10 12:10:00,113.57,113.6,113.49,113.51,9700.0,93.6671,93.6919,93.6012,93.6177,9700.0
2014-02-10 12:15:00,113.51,113.56,113.44,113.44,25500.0,93.6177,93.6589,93.5599,93.5599,25500.0
2014-02-10 12:20:00,113.49,113.6,113.46,113.58,4500.0,93.6012,93.6919,93.5764,93.6754,4500.0
2014-02-10 12:25:00,113.57,113.57,113.41,113.41,7200.0,93.6671,93.6671,93.5352,93.5352,7200.0
2014-02-10 12:30:00,113.41,113.54,113.4,113.53,5700.0,93.5352,93.6424,93.5269,93.6341,5700.0
2014-02-10 12:35:00,113.53,113.54,113.36,113.36,8900.0,93.6341,93.6424,93.4939,93.4939,8900.0
2014-02-10 12:40:00,113.36,113.45,113.36,113.45,6200.0,93.4939,93.5682,93.4939,93.5682,6200.0
2014-02-10 12:45:00,113.49,113.49,113.39,113.45,7800.0,93.6012,93.6012,93.5187,93.5682,7800.0
2014-02-10 12:50:00,113.46,113.46,113.28,113.32,8600.0,93.5764,93.5764,93.428,93.461,8600.0
2014-02-10 12:55:00,113.32,113.35,113.27,113.28,6200.0,93.461,93.4857,93.4197,93.428,6200.0
2014-02-10 13:00:00,113.28,113.35,113.25,113.35,8300.0,93.428,93.4857,93.4032,93.4857,8300.0
2014-02-10 13:05:00,113.31,113.45,113.31,113.34,5900.0,93.4527,93.5682,93.4527,93.4774,5900.0
2014-02-10 13:10:00,113.34,113.34,113.22,113.22,3200.0,93.4774,93.4774,93.3785,93.3785,3200.0
2014-02-10 13:15:00,113.17,113.26,113.12,113.12,7000.0,93.3372,93.4115,93.296,93.296,7000.0
2014-02-10 13:20:00,113.16,113.3,113.16,113.23,13100.0,93.329,93.4445,93.329,93.3867,13100.0
2014-02-10 13:25:00,113.24,113.56,113.24,113.55,48000.0,93.395,93.6589,93.395,93.6506,48000.0
2014-02-10 13:30:00,113.56,113.62,113.49,113.61,18900.0,93.6589,93.7084,93.6012,93.7001,18900.0
2014-02-10 13:35:00,113.61,113.68,113.54,113.61,35400.0,93.7001,93.7579,93.6424,93.7001,35400.0
2014-02-10 13:40:00,113.63,113.63,113.51,113.59,7500.0,93.7166,93.7166,93.6177,93.6836,7500.0
2014-02-10 13:45:00,113.62,113.67,113.59,113.61,6800.0,93.7084,93.7496,93.6836,93.7001,6800.0
2014-02-10 13:50:00,113.63,113.64,113.5,113.57,51600.0,93.7166,93.7249,93.6094,93.6671,51600.0
2014-02-10 13:55:00,113.57,113.68,113.37,113.46,11700.0,93.6671,93.7579,93.5022,93.5764,11700.0
2014-02-10 14:00:00,113.48,113.55,113.44,113.52,6800.0,93.5929,93.6506,93.5599,93.6259,6800.0
2014-02-10 14:05:00,113.54,113.62,113.48,113.6,10100.0,93.6424,93.7084,93.5929,93.6919,10100.0
2014-02-10 14:10:00,113.61,113.7,113.59,113.7,9200.0,93.7001,93.7744,93.6836,93.7744,9200.0
2014-02-10 14:15:00,113.69,113.9,113.61,113.86,16400.0,93.7661,93.9393,93.7001,93.9063,16400.0
2014-02-10 14:20:00,113.84,114.08,113.84,114.05,13100.0,93.8898,94.0878,93.8898,94.063,13100.0
2014-02-10 14:25:00,114.06,114.11,113.98,114.03,13700.0,94.0713,94.1125,94.0053,94.0465,13700.0
2014-02-10 14:30:00,114.08,114.13,114.04,114.05,9200.0,94.0878,94.129,94.0548,94.063,9200.0
2014-02-10 14:35:00,114.05,114.4,114.05,114.26,20600.0,94.063,94.3517,94.063,94.2362,20600.0
2014-02-10 14:40:00,114.26,114.26,114.01,114.01,10400.0,94.2362,94.2362,94.03,94.03,10400.0
2014-02-10 14:45:00,113.99,114.13,113.99,114.12,7800.0,94.0135,94.129,94.0135,94.1208,7800.0
2014-02-10 14:50:00,114.13,114.21,114.11,114.17,16900.0,94.129,94.195,94.1125,94.162,16900.0
2014-02-10 14:55:00,114.17,114.2,114.11,114.18,13900.0,94.162,94.1867,94.1125,94.1702,13900.0
2014-02-10 15:00:00,114.18,114.2,113.97,113.99,14700.0,94.1702,94.1867,93.997,94.0135,14700.0
2014-02-10 15:05:00,113.99,114.13,113.98,114.12,8900.0,94.0135,94.129,94.0053,94.1208,8900.0
2014-02-10 15:10:00,114.1,114.19,114.08,114.18,10100.0,94.1043,94.1785,94.0878,94.1702,10100.0
2014-02-10 15:15:00,114.18,114.21,114.09,114.13,9000.0,94.1702,94.195,94.096,94.129,9000.0
2014-02-10 15:20:00,114.13,114.19,114.04,114.06,11600.0,94.129,94.1785,94.0548,94.0713,11600.0
2014-02-10 15:25:00,114.06,114.12,114.02,114.02,13500.0,94.0713,94.1208,94.0383,94.0383,13500.0
2014-02-10 15:30:00,114.02,114.13,113.99,114.13,13900.0,94.0383,94.129,94.0135,94.129,13900.0
2014-02-10 15:35:00,114.13,114.24,114.11,114.24,15800.0,94.129,94.2197,94.1125,94.2197,15800.0
2014-02-10 15:40:00,114.25,114.3,114.23,114.26,20600.0,94.228,94.2692,94.2115,94.2362,20600.0
2014-02-10 15:45:00,114.26,114.27,114.1,114.18,26700.0,94.2362,94.2445,94.1043,94.1702,26700.0
2014-02-10 15:50:00,114.19,114.3,114.17,114.3,45500.0,94.1785,94.2692,94.162,94.2692,45500.0
2014-02-10 15:55:00,114.3,114.36,114.26,114.31,86600.0,94.2692,94.3187,94.2362,94.2775,86600.0
2014-02-11 09:30:00,114.34,115.07,114.31,115.0,34200.0,94.3022,94.9043,94.2775,94.8465,34200.0
2014-02-11 09:35:00,115.03,115.4,114.97,115.31,14500.0,94.8713,95.1764,94.8218,95.1022,14500.0
2014-02-11 09:40:00,115.27,115.36,114.91,115.09,13400.0,95.0692,95.1434,94.7723,94.9208,13400.0
2014-02-11 09:45:00,115.09,115.41,115.05,115.3,17000.0,94.9208,95.1847,94.8878,95.094,17000.0
2014-02-11 09:50:00,115.31,115.31,114.95,114.95,11000.0,95.1022,95.1022,94.8053,94.8053,11000.0
2014-02-11 09:55:00,114.93,115.12,114.8,114.81,7700.0,94.7888,94.9455,94.6816,94.6898,7700.0
2014-02-11 10:00:00,114.78,115.04,114.63,114.67,9700.0,94.6651,94.8795,94.5414,94.5744,9700.0
2014-02-11 10:05:00,114.71,114.79,114.58,114.71,7500.0,94.6074,94.6733,94.5001,94.6074,7500.0
2014-02-11 10:10:00,114.7,114.7,114.53,114.56,12200.0,94.5991,94.5991,94.4589,94.4836,12200.0
2014-02-11 10:15:00,114.57,114.9,114.57,114.83,9000.0,94.4919,94.7641,94.4919,94.7063,9000.0
2014-02-11 10:20:00,114.89,115.04,114.78,114.88,10200.0,94.7558,94.8795,94.6651,94.7476,10200.0
2014-02-11 10:25:00,114.88,115.15,114.88,115.06,11100.0,94.7476,94.9702,94.7476,94.896,11100.0
2014-02-11 10:30:00,115.05,115.12,114.9,114.98,19200.0,94.8878,94.9455,94.7641,94.83,19200.0
2014-02-11 10:35:00,114.96,114.99,114.76,114.76,14900.0,94.8135,94.8383,94.6486,94.6486,14900.0
2014-02-11 10:40:00,114.77,114.85,114.69,114.73,9200.0,94.6568,94.7228,94.5909,94.6239,9200.0
2014-02-11 10:45:00,114.75,114.84,114.64,114.69,9400.0,94.6403,94.7146,94.5496,94.5909,9400.0
2014-02-11 10:50:00,114.68,114.86,114.64,114.77,28000.0,94.5826,94.7311,94.5496,94.6568,28000.0
2014-02-11 10:55:00,114.76,114.91,114.68,114.91,10200.0,94.6486,94.7723,94.5826,94.7723,10200.0
2014-02-11 11:00:00,114.91,115.2,114.91,115.2,12900.0,94.7723,95.0115,94.7723,95.0115,12900.0
2014-02-11 11:05:00,115.14,115.23,115.09,115.21,10600.0,94.962,95.0362,94.9208,95.0197,10600.0
2014-02-11 11:10:00,115.19,115.19,115.04,115.09,8700.0,95.0032,95.0032,94.8795,94.9208,8700.0
2014-02-11 11:15:00,115.1,115.38,115.1,115.38,8200.0,94.929,95.1599,94.929,95.1599,8200.0
2014-02-11 11:20:00,115.4,115.68,115.36,115.68,12500.0,95.1764,95.4074,95.1434,95.4074,12500.0
2014-02-11 11:25:00,115.69,115.81,115.62,115.71,13000.0,95.4156,95.5146,95.3579,95.4321,13000.0
2014-02-11 11:30:00,115.72,115.99,115.72,115.99,17000.0,95.4404,95.663,95.4404,95.663,17000.0
2014-02-11 11:35:00,115.99,115.99,115.7,115.84,13400.0,95.663,95.663,95.4239,95.5393,13400.0
2014-02-11 11:40:00,115.84,116.11,115.79,115.96,47600.0,95.5393,95.762,95.4981,95.6383,47600.0
2014-02-11 11:45:00,115.96,116.01,115.79,115.89,13100.0,95.6383,95.6795,95.4981,95.5806,13100.0
2014-02-11 11:50:00,115.89,115.99,115.85,115.91,9800.0,95.5806,95.663,95.5476,95.5971,9800.0
2014-02-11 11:55:00,115.93,115.94,115.82,115.86,8600.0,95.6136,95.6218,95.5228,95.5558,8600.0
2014-02-11 12:00:00,115.87,116.07,115.87,116.07,10600.0,95.5641,95.729,95.5641,95.729,10600.0
2014-02-11 12:05:00,116.04,116.05,115.94,115.96,10400.0,95.7043,95.7125,95.6218,95.6383,10400.0
2014-02-11 12:10:00,115.96,116.06,115.91,116.04,9600.0,95.6383,95.7208,95.5971,95.7043,9600.0
2014-02-11 12:15:00,116.01,116.12,115.96,116.11,9000.0,95.6795,95.7703,95.6383,95.762,9000.0
2014-02-11 12:20:00,116.12,116.14,116.01,116.04,10200.0,95.7703,95.7868,95.6795,95.7043,10200.0
2014-02-11 12:25:00,116.06,116.12,115.98,116.05,12200.0,95.7208,95.7703,95.6548,95.7125,12200.0
2014-02-11 12:30:00,116.05,116.2,116.04,116.17,11300.0,95.7125,95.8362,95.7043,95.8115,11300.0
2014-02-11 12:35:00,116.18,116.24,116.09,116.2,8700.0,95.8197,95.8692,95.7455,95.8362,8700.0
2014-02-11 12:40:00,116.19,116.2,116.05,116.12,11600.0,95.828,95.8362,95.7125,95.7703,11600.0
2014-02-11 12:45:00,116.14,116.15,116.06,116.11,6800.0,95.7868,95.795,95.7208,95.762,6800.0
2014-02-11 12:50:00,116.13,116.19,116.12,116.15,7900.0,95.7785,95.828,95.7703,95.795,7900.0
2014-02-11 12:55:00,116.18,116.32,116.17,116.28,8000.0,95.8197,95.9352,95.8115,95.9022,8000.0
2014-02-11 13:00:00,116.29,116.36,116.26,116.34,10600.0,95.9105,95.9682,95.8857,95.9517,10600.0
2014-02-11 13:05:00,116.35,116.38,116.3,116.38,9900.0,95.96,95.9847,95.9187,95.9847,9900.0
2014-02-11 13:10:00,116.4,116.56,116.4,116.56,7600.0,96.0012,96.1331,96.0012,96.1331,7600.0
2014-02-11 13:15:00,116.56,116.64,116.48,116.64,10100.0,96.1331,96.1991,96.0672,96.1991,10100.0
2014-02-11 13:20:00,116.65,116.67,116.55,116.64,14000.0,96.2074,96.2239,96.1249,96.1991,14000.0
2014-02-11 13:25:00,116.6,116.61,116.49,116.59,9600.0,96.1661,96.1744,96.0754,96.1579,9600.0
2014-02-11 13:30:00,116.58,116.77,116.53,116.74,27600.0,96.1496,96.3063,96.1084,96.2816,27600.0
2014-02-11 13:35:00,116.74,116.79,116.68,116.78,21100.0,96.2816,96.3228,96.2321,96.3146,21100.0
2014-02-11 13:40:00,116.77,116.8,116.71,116.76,9900.0,96.3063,96.3311,96.2569,96.2981,9900.0
2014-02-11 13:45:00,116.76,116.84,116.75,116.77,15300.0,96.2981,96.3641,96.2899,96.3063,15300.0
2014-02-11 13:50:00,116.77,116.79,116.67,116.67,8400.0,96.3063,96.3228,96.2239,96.2239,8400.0
2014-02-11 13:55:00,116.68,116.76,116.68,116.75,10500.0,96.2321,96.2981,96.2321,96.2899,10500.0
2014-02-11 14:00:00,116.73,116.75,116.65,116.72,11700.0,96.2734,96.2899,96.2074,96.2651,11700.0
2014-02-11 14:05:00,116.75,116.88,116.72,116.86,19700.0,96.2899,96.3971,96.2651,96.3806,19700.0
2014-02-11 14:10:00,116.87,116.93,116.83,116.83,12600.0,96.3888,96.4383,96.3558,96.3558,12600.0
2014-02-11 14:15:00,116.84,116.87,116.67,116.75,12700.0,96.3641,96.3888,96.2239,96.2899,12700.0
2014-02-11 14:20:00,116.73,117.0,116.72,117.0,22400.0,96.2734,96.496,96.2651,96.496,22400.0
2014-02-11 14:25:00,117.01,117.06,116.98,117.06,17700.0,96.5043,96.5455,96.4795,96.5455,17700.0
2014-02-11 14:30:00,117.06,117.06,116.98,117.0,20700.0,96.5455,96.5455,96.4795,96.496,20700.0
2014-02-11 14:35:00,117.01,117.13,117.0,117.13,19100.0,96.5043,96.6033,96.496,96.6033,19100.0
2014-02-11 14:40:00,117.13,117.17,117.03,117.04,20100.0,96.6033,96.6362,96.5208,96.529,20100.0
2014-02-11 14:45:00,117.05,117.16,116.99,117.11,15100.0,96.5373,96.628,96.4878,96.5868,15100.0
2014-02-11 14:50:00,117.11,117.2,117.07,117.18,12200.0,96.5868,96.661,96.5538,96.6445,12200.0
2014-02-11 14:55:00,117.16,117.27,117.15,117.25,18600.0,96.628,96.7187,96.6198,96.7022,18600.0
2014-02-11 15:00:00,117.26,117.33,117.23,117.3,15300.0,96.7105,96.7682,96.6857,96.7435,15300.0
2014-02-11 15:05:00,117.34,117.34,117.14,117.23,18500.0,96.7765,96.7765,96.6115,96.6857,18500.0
2014-02-11 15:10:00,117.26,117.29,117.19,117.28,17600.0,96.7105,96.7352,96.6527,96.727,17600.0
2014-02-11 15:15:00,117.27,117.4,117.23,117.4,19600.0,96.7187,96.8259,96.6857,96.8259,19600.0
2014-02-11 15:20:00,117.38,117.39,117.31,117.34,18400.0,96.8094,96.8177,96.7517,96.7765,18400.0
2014-02-11 15:25:00,117.33,117.34,117.25,117.26,39200.0,96.7682,96.7765,96.7022,96.7105,39200.0
2014-02-11 15:30:00,117.25,117.27,117.13,117.14,37500.0,96.7022,96.7187,96.6033,96.6115,37500.0
2014-02-11 15:35:00,117.13,117.14,116.94,116.96,33100.0,96.6033,96.6115,96.4466,96.4631,33100.0
2014-02-11 15:40:00,116.96,116.96,116.8,116.93,53900.0,96.4631,96.4631,96.3311,96.4383,53900.0
2014-02-11 15:45:00,116.94,117.01,116.75,116.76,44600.0,96.4466,96.5043,96.2899,96.2981,44600.0
2014-02-11 15:50:00,116.79,117.0,116.73,116.98,63000.0,96.3228,96.496,96.2734,96.4795,63000.0
2014-02-11 15:55:00,117.0,117.0,116.79,116.87,67600.0,96.496,96.496,96.3228,96.3888,67600.0
2014-02-12 09:30:00,117.06,117.84,116.88,117.81,29600.0,96.5455,97.1888,96.3971,97.1641,29600.0
2014-02-12 09:35:00,117.76,117.83,117.41,117.7,18900.0,97.1229,97.1806,96.8342,97.0734,18900.0
2014-02-12 09:40:00,117.68,117.75,117.52,117.55,13300.0,97.0569,97.1146,96.9249,96.9497,13300.0
2014-02-12 09:45:00,117.54,117.62,117.39,117.57,24700.0,96.9414,97.0074,96.8177,96.9661,24700.0
2014-02-12 09:50:00,117.52,117.58,117.48,117.54,11400.0,96.9249,96.9744,96.8919,96.9414,11400.0
2014-02-12 09:55:00,117.54,117.69,117.53,117.56,13200.0,96.9414,97.0651,96.9332,96.9579,13200.0
2014-02-12 10:00:00,117.58,117.63,117.47,117.47,11900.0,96.9744,97.0156,96.8837,96.8837,11900.0
2014-02-12 10:05:00,117.47,117.47,117.21,117.21,11100.0,96.8837,96.8837,96.6692,96.6692,11100.0
2014-02-12 10:10:00,117.17,117.33,117.16,117.3,12800.0,96.6362,96.7682,96.628,96.7435,12800.0
2014-02-12 10:15:00,117.31,117.33,117.09,117.09,13500.0,96.7517,96.7682,96.5703,96.5703,13500.0
2014-02-12 10:20:00,117.09,117.12,116.82,116.85,12500.0,96.5703,96.595,96.3476,96.3723,12500.0
2014-02-12 10:25:00,116.89,117.09,116.86,117.04,18100.0,96.4053,96.5703,96.3806,96.529,18100.0
2014-02-12 10:30:00,117.1,117.2,117.06,117.08,10700.0,96.5785,96.661,96.5455,96.562,10700.0
2014-02-12 10:35:00,117.11,117.31,117.05,117.28,16500.0,96.5868,96.7517,96.5373,96.727,16500.0
2014-02-12 10:40:00,117.28,117.28,117.03,117.13,7900.0,96.727,96.727,96.5208,96.6033,7900.0
2014-02-12 10:45:00,117.13,117.18,116.96,117.18,10600.0,96.6033,96.6445,96.4631,96.6445,10600.0
2014-02-12 10:50:00,117.22,117.35,117.17,117.27,49000.0,96.6775,96.7847,96.6362,96.7187,49000.0
2014-02-12 10:55:00,117.3,117.37,117.18,117.28,28300.0,96.7435,96.8012,96.6445,96.727,28300.0
2014-02-12 11:00:00,117.29,117.6,117.29,117.58,10100.0,96.7352,96.9909,96.7352,96.9744,10100.0
2014-02-12 11:05:00,117.56,117.82,117.5,117.7,12200.0,96.9579,97.1723,96.9084,97.0734,12200.0
2014-02-12 11:10:00,117.71,117.93,117.71,117.8,10200.0,97.0816,97.2631,97.0816,97.1558,10200.0
2014-02-12 11:15:00,117.87,117.9,117.75,117.89,8900.0,97.2136,97.2383,97.1146,97.2301,8900.0
2014-02-12 11:20:00,117.88,117.89,117.65,117.66,16900.0,97.2218,97.2301,97.0321,97.0404,16900.0
2014-02-12 11:25:00,117.61,117.66,117.57,117.6,5700.0,96.9991,97.0404,96.9661,96.9909,5700.0
2014-02-12 11:30:00,117.59,117.79,117.59,117.78,10200.0,96.9826,97.1476,96.9826,97.1393,10200.0
2014-02-12 11:35:00,117.8,117.9,117.77,117.84,13700.0,97.1558,97.2383,97.1311,97.1888,13700.0
2014-02-12 11:40:00,117.84,117.86,117.69,117.77,16000.0,97.1888,97.2053,97.0651,97.1311,16000.0
2014-02-12 11:45:00,117.73,117.81,117.67,117.68,11300.0,97.0981,97.1641,97.0486,97.0569,11300.0
2014-02-12 11:50:00,117.7,117.82,117.65,117.8,16300.0,97.0734,97.1723,97.0321,97.1558,16300.0
2014-02-12 11:55:00,117.78,117.79,117.67,117.72,25600.0,97.1393,97.1476,97.0486,97.0899,25600.0
2014-02-12 12:00:00,117.73,117.88,117.68,117.87,21300.0,97.0981,97.2218,97.0569,97.2136,21300.0
2014-02-12 12:05:00,117.86,118.07,117.78,118.07,19400.0,97.2053,97.3785,97.1393,97.3785,19400.0
2014-02-12 12:10:00,118.05,118.11,117.98,117.98,14700.0,97.362,97.4115,97.3043,97.3043,14700.0
2014-02-12 12:15:00,117.98,118.02,117.9,117.91,10200.0,97.3043,97.3373,97.2383,97.2466,10200.0
2014-02-12 12:20:00,117.91,117.96,117.83,117.84,9300.0,97.2466,97.2878,97.1806,97.1888,9300.0
2014-02-12 12:25:00,117.82,117.86,117.77,117.86,4000.0,97.1723,97.2053,97.1311,97.2053,4000.0
2014-02-12 12:30:00,117.89,117.89,117.8,117.8,6600.0,97.2301,97.2301,97.1558,97.1558,6600.0
2014-02-12 12:35:00,117.77,117.89,117.64,117.8,10100.0,97.1311,97.2301,97.0239,97.1558,10100.0
2014-02-12 12:40:00,117.83,117.9,117.77,117.88,7600.0,97.1806,97.2383,97.1311,97.2218,7600.0
2014-02-12 12:45:00,117.89,117.9,117.8,117.85,6900.0,97.2301,97.2383,97.1558,97.1971,6900.0
2014-02-12 12:50:00,117.89,117.93,117.75,117.93,15500.0,97.2301,97.2631,97.1146,97.2631,15500.0
2014-02-12 12:55:00,117.93,117.93,117.8,117.85,7900.0,97.2631,97.2631,97.1558,97.1971,7900.0
2014-02-12 13:00:00,117.85,117.9,117.76,117.84,15300.0,97.1971,97.2383,97.1229,97.1888,15300.0
2014-02-12 13:05:00,117.83,118.05,117.83,118.01,21000.0,97.1806,97.362,97.1806,97.329,21000.0
2014-02-12 13:10:00,117.99,118.05,117.94,118.03,13900.0,97.3125,97.362,97.2713,97.3455,13900.0
2014-02-12 13:15:00,118.02,118.11,117.96,118.11,8400.0,97.3373,97.4115,97.2878,97.4115,8400.0
2014-02-12 13:20:00,118.1,118.21,118.07,118.18,12600.0,97.4033,97.494,97.3785,97.4692,12600.0
2014-02-12 13:25:00,118.17,118.28,118.15,118.23,10400.0,97.461,97.5517,97.4445,97.5105,10400.0
2014-02-12 13:30:00,118.25,118.25,118.05,118.06,20900.0,97.527,97.527,97.362,97.3703,20900.0
2014-02-12 13:35:00,118.09,118.16,118.03,118.03,10500.0,97.395,97.4528,97.3455,97.3455,10500.0
2014-02-12 13:40:00,118.03,118.17,118.01,118.09,13400.0,97.3455,97.461,97.329,97.395,13400.0
2014-02-12 13:45:00,118.11,118.2,118.08,118.2,9200.0,97.4115,97.4857,97.3868,97.4857,9200.0
2014-02-12 13:50:00,118.23,118.23,118.14,118.14,12500.0,97.5105,97.5105,97.4363,97.4363,12500.0
2014-02-12 13:55:00,118.12,118.25,118.12,118.18,9100.0,97.4198,97.527,97.4198,97.4692,9100.0
2014-02-12 14:00:00,118.17,118.25,118.17,118.21,11500.0,97.461,97.527,97.461,97.494,11500.0
2014-02-12 14:05:00,118.21,118.26,118.2,118.23,9200.0,97.494,97.5352,97.4857,97.5105,9200.0
2014-02-12 14:10:00,118.21,118.21,117.94,118.03,14800.0,97.494,97.494,97.2713,97.3455,14800.0
2014-02-12 14:15:00,118.03,118.23,117.98,118.21,14800.0,97.3455,97.5105,97.3043,97.494,14800.0
2014-02-12 14:20:00,118.2,118.32,118.18,118.22,18700.0,97.4857,97.5847,97.4692,97.5022,18700.0
2014-02-12 14:25:00,118.21,118.22,118.09,118.13,8400.0,97.494,97.5022,97.395,97.428,8400.0
2014-02-12 14:30:00,118.13,118.13,117.97,118.07,11300.0,97.428,97.428,97.2961,97.3785,11300.0
2014-02-12 14:35:00,118.08,118.12,117.94,117.94,12100.0,97.3868,97.4198,97.2713,97.2713,12100.0
2014-02-12 14:40:00,117.94,118.04,117.94,118.04,7600.0,97.2713,97.3538,97.2713,97.3538,7600.0
2014-02-12 14:45:00,118.04,118.19,117.95,117.97,18200.0,97.3538,97.4775,97.2796,97.2961,18200.0
2014-02-12 14:50:00,117.96,117.99,117.8,117.82,17800.0,97.2878,97.3125,97.1558,97.1723,17800.0
2014-02-12 14:55:00,117.83,117.97,117.77,117.97,20300.0,97.1806,97.2961,97.1311,97.2961,20300.0
2014-02-12 15:00:00,117.96,117.96,117.89,117.9,10900.0,97.2878,97.2878,97.2301,97.2383,10900.0
2014-02-12 15:05:00,117.89,118.03,117.82,118.03,11800.0,97.2301,97.3455,97.1723,97.3455,11800.0
2014-02-12 15:10:00,118.01,118.01,117.91,117.98,14300.0,97.329,97.329,97.2466,97.3043,14300.0
2014-02-12 15:15:00,117.98,118.13,117.94,118.13,18600.0,97.3043,97.428,97.2713,97.428,18600.0
2014-02-12 15:20:00,118.11,118.13,118.01,118.1,14800.0,97.4115,97.428,97.329,97.4033,14800.0
2014-02-12 15:25:00,118.11,118.15,118.05,118.12,17300.0,97.4115,97.4445,97.362,97.4198,17300.0
2014-02-12 15:30:00,118.11,118.13,118.05,118.06,18300.0,97.4115,97.428,97.362,97.3703,18300.0
2014-02-12 15:35:00,118.07,118.07,117.96,118.02,26800.0,97.3785,97.3785,97.2878,97.3373,26800.0
2014-02-12 15:40:00,118.02,118.12,118.02,118.1,21500.0,97.3373,97.4198,97.3373,97.4033,21500.0
2014-02-12 15:45:00,118.1,118.12,117.93,117.95,22500.0,97.4033,97.4198,97.2631,97.2796,22500.0
2014-02-12 15:50:00,117.95,117.98,117.83,117.86,29600.0,97.2796,97.3043,97.1806,97.2053,29600.0
2014-02-12 15:55:00,117.88,118.11,117.88,118.08,51100.0,97.2218,97.4115,97.2218,97.3868,51100.0
2014-02-13 09:30:00,117.04,117.42,117.0,117.05,22500.0,96.529,96.8424,96.496,96.5373,22500.0
2014-02-13 09:35:00,117.08,117.41,117.08,117.3,8800.0,96.562,96.8342,96.562,96.7435,8800.0
2014-02-13 09:40:00,117.32,117.38,117.08,117.28,5600.0,96.76,96.8094,96.562,96.727,5600.0
2014-02-13 09:45:00,117.33,117.53,117.29,117.53,7600.0,96.7682,96.9332,96.7352,96.9332,7600.0
2014-02-13 09:50:00,117.66,117.78,117.53,117.57,16600.0,97.0404,97.1393,96.9332,96.9661,16600.0
2014-02-13 09:55:00,117.56,117.62,117.51,117.57,13800.0,96.9579,97.0074,96.9167,96.9661,13800.0
2014-02-13 10:00:00,117.58,117.79,117.55,117.71,4800.0,96.9744,97.1476,96.9497,97.0816,4800.0
2014-02-13 10:05:00,117.71,117.86,117.63,117.76,14300.0,97.0816,97.2053,97.0156,97.1229,14300.0
2014-02-13 10:10:00,117.86,117.94,117.78,117.82,8100.0,97.2053,97.2713,97.1393,97.1723,8100.0
2014-02-13 10:15:00,117.83,118.17,117.83,118.17,7300.0,97.1806,97.461,97.1806,97.461,7300.0
2014-02-13 10:20:00,118.17,118.24,118.04,118.07,6000.0,97.461,97.5187,97.3538,97.3785,6000.0
2014-02-13 10:25:00,118.03,118.26,117.98,118.14,13300.0,97.3455,97.5352,97.3043,97.4363,13300.0
2014-02-13 10:30:00,118.17,118.17,117.98,118.02,4600.0,97.461,97.461,97.3043,97.3373,4600.0
2014-02-13 10:35:00,118.09,118.16,118.04,118.1,7500.0,97.395,97.4528,97.3538,97.4033,7500.0
2014-02-13 10:40:00,118.08,118.19,117.98,118.13,12200.0,97.3868,97.4775,97.3043,97.428,12200.0
2014-02-13 10:45:00,118.15,118.16,118.02,118.08,9300.0,97.4445,97.4528,97.3373,97.3868,9300.0
2014-02-13 10:50:00,118.12,118.31,118.03,118.25,8300.0,97.4198,97.5765,97.3455,97.527,8300.0
2014-02-13 10:55:00,118.26,118.43,118.26,118.41,7100.0,97.5352,97.6754,97.5352,97.6589,7100.0
2014-02-13 11:00:00,118.4,118.45,118.28,118.28,10700.0,97.6507,97.6919,97.5517,97.5517,10700.0
2014-02-13 11:05:00,118.25,118.4,118.24,118.38,5000.0,97.527,97.6507,97.5187,97.6342,5000.0
2014-02-13 11:10:00,118.35,118.39,118.29,118.38,9100.0,97.6095,97.6424,97.56,97.6342,9100.0
2014-02-13 11:15:00,118.36,118.57,118.36,118.49,10500.0,97.6177,97.7909,97.6177,97.7249,10500.0
2014-02-13 11:20:00,118.5,118.62,118.48,118.55,6800.0,97.7332,97.8321,97.7167,97.7744,6800.0
2014-02-13 11:25:00,118.55,118.65,118.55,118.61,7600.0,97.7744,97.8569,97.7744,97.8239,7600.0
2014-02-13 11:30:00,118.61,118.75,118.61,118.64,12700.0,97.8239,97.9394,97.8239,97.8486,12700.0
2014-02-13 11:35:00,118.61,118.68,118.6,118.62,7800.0,97.8239,97.8816,97.8156,97.8321,7800.0
2014-02-13 11:40:00,118.62,118.64,118.53,118.61,9800.0,97.8321,97.8486,97.7579,97.8239,9800.0
2014-02-13 11:45:00,118.61,118.66,118.56,118.56,6500.0,97.8239,97.8651,97.7827,97.7827,6500.0
2014-02-13 11:50:00,118.59,118.61,118.44,118.45,8100.0,97.8074,97.8239,97.6837,97.6919,8100.0
2014-02-13 11:55:00,118.44,118.44,118.2,118.31,9700.0,97.6837,97.6837,97.4857,97.5765,9700.0
2014-02-13 12:00:00,118.31,118.31,118.21,118.24,7600.0,97.5765,97.5765,97.494,97.5187,7600.0
2014-02-13 12:05:00,118.22,118.31,118.21,118.31,8200.0,97.5022,97.5765,97.494,97.5765,8200.0
2014-02-13 12:10:00,118.3,118.45,118.27,118.39,10200.0,97.5682,97.6919,97.5435,97.6424,10200.0
2014-02-13 12:15:00,118.38,118.43,118.37,118.4,6100.0,97.6342,97.6754,97.626,97.6507,6100.0
2014-02-13 12:20:00,118.42,118.44,118.39,118.41,7200.0,97.6672,97.6837,97.6424,97.6589,7200.0
2014-02-13 12:25:00,118.41,118.43,118.34,118.35,6200.0,97.6589,97.6754,97.6012,97.6095,6200.0
2014-02-13 12:30:00,118.35,118.42,118.31,118.38,7100.0,97.6095,97.6672,97.5765,97.6342,7100.0
2014-02-13 12:35:00,118.38,118.42,118.37,118.37,5000.0,97.6342,97.6672,97.626,97.626,5000.0
2014-02-13 12:40:00,118.38,118.47,118.38,118.45,6700.0,97.6342,97.7084,97.6342,97.6919,6700.0
2014-02-13 12:45:00,118.46,118.58,118.46,118.58,7900.0,97.7002,97.7991,97.7002,97.7991,7900.0
2014-02-13 12:50:00,118.58,118.65,118.54,118.6,10700.0,97.7991,97.8569,97.7662,97.8156,10700.0
2014-02-13 12:55:00,118.6,118.6,118.53,118.56,7700.0,97.8156,97.8156,97.7579,97.7827,7700.0
2014-02-13 13:00:00,118.57,118.61,118.52,118.61,8400.0,97.7909,97.8239,97.7497,97.8239,8400.0
2014-02-13 13:05:00,118.63,118.73,118.61,118.73,4300.0,97.8404,97.9229,97.8239,97.9229,4300.0
2014-02-13 13:10:00,118.74,118.77,118.67,118.68,9200.0,97.9311,97.9559,97.8734,97.8816,9200.0
2014-02-13 13:15:00,118.68,118.74,118.64,118.72,10700.0,97.8816,97.9311,97.8486,97.9146,10700.0
2014-02-13 13:20:00,118.72,118.83,118.71,118.82,5300.0,97.9146,98.0053,97.9064,97.9971,5300.0
2014-02-13 13:25:00,118.81,118.9,118.8,118.89,5500.0,97.9888,98.0631,97.9806,98.0548,5500.0
2014-02-13 13:30:00,118.91,118.97,118.86,118.94,11200.0,98.0713,98.1208,98.0301,98.0961,11200.0
2014-02-13 13:35:00,118.94,118.99,118.91,118.93,7500.0,98.0961,98.1373,98.0713,98.0878,7500.0
2014-02-13 13:40:00,118.95,119.01,118.92,118.98,9700.0,98.1043,98.1538,98.0796,98.1291,9700.0
2014-02-13 13:45:00,118.98,119.04,118.96,119.02,9100.0,98.1291,98.1785,98.1126,98.162,9100.0
2014-02-13 13:50:00,119.01,119.06,119.01,119.05,2100.0,98.1538,98.195,98.1538,98.1868,2100.0
2014-02-13 13:55:00,119.09,119.15,119.06,119.14,7200.0,98.2198,98.2693,98.195,98.261,7200.0
2014-02-13 14:00:00,119.15,119.23,119.14,119.15,9200.0,98.2693,98.3352,98.261,98.2693,9200.0
2014-02-13 14:05:00,119.16,119.25,119.16,119.25,8700.0,98.2775,98.3517,98.2775,98.3517,8700.0
2014-02-13 14:10:00,119.27,119.3,119.23,119.27,7000.0,98.3682,98.393,98.3352,98.3682,7000.0
2014-02-13 14:15:00,119.27,119.27,119.13,119.15,8100.0,98.3682,98.3682,98.2528,98.2693,8100.0
2014-02-13 14:20:00,119.15,119.19,119.12,119.13,8400.0,98.2693,98.3022,98.2445,98.2528,8400.0
2014-02-13 14:25:00,119.12,119.12,118.97,119.01,6200.0,98.2445,98.2445,98.1208,98.1538,6200.0
2014-02-13 14:30:00,119.0,119.04,118.98,119.04,5700.0,98.1455,98.1785,98.1291,98.1785,5700.0
2014-02-13 14:35:00,119.04,119.12,119.04,119.11,7500.0,98.1785,98.2445,98.1785,98.2363,7500.0
2014-02-13 14:40:00,119.11,119.13,119.05,119.13,7200.0,98.2363,98.2528,98.1868,98.2528,7200.0
2014-02-13 14:45:00,119.16,119.2,119.13,119.16,8400.0,98.2775,98.3105,98.2528,98.2775,8400.0
2014-02-13 14:50:00,119.16,119.22,119.16,119.2,10300.0,98.2775,98.327,98.2775,98.3105,10300.0
2014-02-13 14:55:00,119.2,119.2,119.11,119.19,7800.0,98.3105,98.3105,98.2363,98.3022,7800.0
2014-02-13 15:00:00,119.18,119.19,119.06,119.07,13000.0,98.294,98.3022,98.195,98.2033,13000.0
2014-02-13 15:05:00,119.07,119.13,119.03,119.06,11000.0,98.2033,98.2528,98.1703,98.195,11000.0
2014-02-13 15:10:00,119.06,119.08,119.0,119.05,8000.0,98.195,98.2115,98.1455,98.1868,8000.0
2014-02-13 15:15:00,119.04,119.05,118.98,119.01,6500.0,98.1785,98.1868,98.1291,98.1538,6500.0
2014-02-13 15:20:00,119.01,119.01,118.91,118.97,8900.0,98.1538,98.1538,98.0713,98.1208,8900.0
2014-02-13 15:25:00,118.97,119.03,118.93,119.02,12800.0,98.1208,98.1703,98.0878,98.162,12800.0
2014-02-13 15:30:00,119.02,119.04,118.95,118.98,13300.0,98.162,98.1785,98.1043,98.1291,13300.0
2014-02-13 15:35:00,118.98,118.98,118.91,118.91,12400.0,98.1291,98.1291,98.0713,98.0713,12400.0
2014-02-13 15:40:00,118.91,118.91,118.81,118.85,16900.0,98.0713,98.0713,97.9888,98.0218,16900.0
2014-02-13 15:45:00,118.86,118.86,118.71,118.73,20200.0,98.0301,98.0301,97.9064,97.9229,20200.0
2014-02-13 15:50:00,118.74,118.84,118.71,118.79,29600.0,97.9311,98.0136,97.9064,97.9723,29600.0
2014-02-13 15:55:00,118.8,118.86,118.74,118.86,36800.0,97.9806,98.0301,97.9311,98.0301,36800.0
2014-02-14 09:30:00,118.68,118.69,118.41,118.46,16400.0,97.8816,97.8899,97.6589,97.7002,16400.0
2014-02-14 09:35:00,118.44,118.69,118.44,118.57,7600.0,97.6837,97.8899,97.6837,97.7909,7600.0
2014-02-14 09:40:00,118.57,118.57,118.01,118.07,6700.0,97.7909,97.7909,97.329,97.3785,6700.0
2014-02-14 09:45:00,118.07,118.22,117.98,118.22,6200.0,97.3785,97.5022,97.3043,97.5022,6200.0
2014-02-14 09:50:00,118.63,118.78,117.98,118.67,20000.0,97.8404,97.9641,97.3043,97.8734,20000.0
2014-02-14 09:55:00,118.66,118.75,118.35,118.37,26500.0,97.8651,97.9394,97.6095,97.626,26500.0
2014-02-14 10:00:00,118.5,118.64,118.32,118.32,15800.0,97.7332,97.8486,97.5847,97.5847,15800.0
2014-02-14 10:05:00,118.29,118.72,118.27,118.58,11400.0,97.56,97.9146,97.5435,97.7991,11400.0
2014-02-14 10:10:00,118.64,118.9,118.63,118.82,12500.0,97.8486,98.0631,97.8404,97.9971,12500.0
2014-02-14 10:15:00,118.83,118.99,118.78,118.87,13400.0,98.0053,98.1373,97.9641,98.0383,13400.0
2014-02-14 10:20:00,118.86,119.03,118.86,118.87,21000.0,98.0301,98.1703,98.0301,98.0383,21000.0
2014-02-14 10:25:00,118.87,119.03,118.86,118.86,20000.0,98.0383,98.1703,98.0301,98.0301,20000.0
2014-02-14 10:30:00,118.86,119.1,118.85,118.96,12500.0,98.0301,98.228,98.0218,98.1126,12500.0
2014-02-14 10:35:00,118.98,119.02,118.92,118.94,14600.0,98.1291,98.162,98.0796,98.0961,14600.0
2014-02-14 10:40:00,118.94,119.07,118.93,119.01,12200.0,98.0961,98.2033,98.0878,98.1538,12200.0
2014-02-14 10:45:00,119.02,119.22,119.01,119.22,12100.0,98.162,98.327,98.1538,98.327,12100.0
2014-02-14 10:50:00,119.25,119.34,119.17,119.27,11500.0,98.3517,98.426,98.2858,98.3682,11500.0
2014-02-14 10:55:00,119.27,119.35,119.2,119.23,12800.0,98.3682,98.4342,98.3105,98.3352,12800.0
2014-02-14 11:00:00,119.23,119.36,119.14,119.34,11200.0,98.3352,98.4425,98.261,98.426,11200.0
2014-02-14 11:05:00,119.32,119.46,119.27,119.42,9000.0,98.4095,98.5249,98.3682,98.4919,9000.0
2014-02-14 11:10:00,119.43,119.55,119.42,119.5,11800.0,98.5002,98.5992,98.4919,98.5579,11800.0
2014-02-14 11:15:00,119.45,119.45,119.3,119.3,4200.0,98.5167,98.5167,98.393,98.393,4200.0
2014-02-14 11:20:00,119.32,119.39,119.32,119.36,6600.0,98.4095,98.4672,98.4095,98.4425,6600.0
2014-02-14 11:25:00,119.34,119.37,119.31,119.35,5100.0,98.426,98.4507,98.4012,98.4342,5100.0
2014-02-14 11:30:00,119.38,119.44,119.34,119.44,8800.0,98.459,98.5084,98.426,98.5084,8800.0
2014-02-14 11:35:00,119.43,119.6,119.43,119.6,5000.0,98.5002,98.6404,98.5002,98.6404,5000.0
2014-02-14 11:40:00,119.6,119.62,119.54,119.58,4000.0,98.6404,98.6569,98.5909,98.6239,4000.0
2014-02-14 11:45:00,119.57,119.68,119.53,119.68,12300.0,98.6157,98.7064,98.5827,98.7064,12300.0
2014-02-14 11:50:00,119.65,119.77,119.58,119.71,14500.0,98.6816,98.7806,98.6239,98.7311,14500.0
2014-02-14 11:55:00,119.68,119.74,119.67,119.73,8000.0,98.7064,98.7559,98.6981,98.7476,8000.0
2014-02-14 12:00:00,119.7,119.8,119.68,119.76,12100.0,98.7229,98.8053,98.7064,98.7724,12100.0
2014-02-14 12:05:00,119.76,119.89,119.76,119.83,5400.0,98.7724,98.8796,98.7724,98.8301,5400.0
2014-02-14 12:10:00,119.84,119.93,119.84,119.89,7900.0,98.8383,98.9126,98.8383,98.8796,7900.0
2014-02-14 12:15:00,119.88,119.89,119.8,119.89,7300.0,98.8713,98.8796,98.8053,98.8796,7300.0
2014-02-14 12:20:00,119.91,119.92,119.8,119.83,21000.0,98.8961,98.9043,98.8053,98.8301,21000.0
2014-02-14 12:25:00,119.82,119.82,119.67,119.77,11900.0,98.8218,98.8218,98.6981,98.7806,11900.0
2014-02-14 12:30:00,119.77,119.83,119.73,119.8,4600.0,98.7806,98.8301,98.7476,98.8053,4600.0
2014-02-14 12:35:00,119.81,119.81,119.63,119.64,3700.0,98.8136,98.8136,98.6651,98.6734,3700.0
2014-02-14 12:40:00,119.63,119.79,119.63,119.74,8600.0,98.6651,98.7971,98.6651,98.7559,8600.0
2014-02-14 12:45:00,119.78,119.92,119.78,119.82,7900.0,98.7889,98.9043,98.7889,98.8218,7900.0
2014-02-14 12:50:00,119.82,119.92,119.77,119.79,13000.0,98.8218,98.9043,98.7806,98.7971,13000.0
2014-02-14 12:55:00,119.77,119.77,119.69,119.69,1700.0,98.7806,98.7806,98.7146,98.7146,1700.0
2014-02-14 13:00:00,119.7,119.73,119.7,119.72,3000.0,98.7229,98.7476,98.7229,98.7394,3000.0
2014-02-14 13:05:00,119.71,119.77,119.7,119.74,3900.0,98.7311,98.7806,98.7229,98.7559,3900.0
2014-02-14 13:10:00,119.72,119.79,119.72,119.79,3600.0,98.7394,98.7971,98.7394,98.7971,3600.0
2014-02-14 13:15:00,119.79,119.85,119.79,119.82,3600.0,98.7971,98.8466,98.7971,98.8218,3600.0
2014-02-14 13:20:00,119.81,119.85,119.81,119.82,3300.0,98.8136,98.8466,98.8136,98.8218,3300.0
2014-02-14 13:25:00,119.82,119.87,119.8,119.83,3700.0,98.8218,98.8631,98.8053,98.8301,3700.0
2014-02-14 13:30:00,119.81,119.87,119.8,119.85,5400.0,98.8136,98.8631,98.8053,98.8466,5400.0
2014-02-14 13:35:00,119.86,119.86,119.79,119.85,3400.0,98.8548,98.8548,98.7971,98.8466,3400.0
2014-02-14 13:40:00,119.86,119.92,119.86,119.92,4900.0,98.8548,98.9043,98.8548,98.9043,4900.0
2014-02-14 13:45:00,119.92,120.1,119.92,120.1,20900.0,98.9043,99.0528,98.9043,99.0528,20900.0
2014-02-14 13:50:00,120.07,120.11,120.04,120.09,4100.0,99.028,99.061,99.0033,99.0445,4100.0
2014-02-14 13:55:00,120.09,120.15,120.08,120.14,6900.0,99.0445,99.094,99.0363,99.0858,6900.0
2014-02-14 14:00:00,120.16,120.34,120.13,120.33,7300.0,99.1023,99.2507,99.0775,99.2425,7300.0
2014-02-14 14:05:00,120.33,120.33,120.2,120.23,5500.0,99.2425,99.2425,99.1352,99.16,5500.0
2014-02-14 14:10:00,120.22,120.37,120.22,120.33,8000.0,99.1517,99.2755,99.1517,99.2425,8000.0
2014-02-14 14:15:00,120.32,120.34,120.27,120.34,6200.0,99.2342,99.2507,99.193,99.2507,6200.0
2014-02-14 14:20:00,120.34,120.36,120.3,120.32,7400.0,99.2507,99.2672,99.2177,99.2342,7400.0
2014-02-14 14:25:00,120.33,120.4,120.29,120.37,9300.0,99.2425,99.3002,99.2095,99.2755,9300.0
2014-02-14 14:30:00,120.36,120.54,120.35,120.54,20700.0,99.2672,99.4157,99.259,99.4157,20700.0
2014-02-14 14:35:00,120.56,120.6,120.51,120.51,10700.0,99.4322,99.4651,99.3909,99.3909,10700.0
2014-02-14 14:40:00,120.51,120.64,120.48,120.6,10900.0,99.3909,99.4981,99.3662,99.4651,10900.0
2014-02-14 14:45:00,120.58,120.66,120.58,120.66,5900.0,99.4487,99.5146,99.4487,99.5146,5900.0
2014-02-14 14:50:00,120.66,120.79,120.66,120.67,9300.0,99.5146,99.6219,99.5146,99.5229,9300.0
2014-02-14 14:55:00,120.66,120.73,120.66,120.71,10100.0,99.5146,99.5724,99.5146,99.5559,10100.0
2014-02-14 15:00:00,120.72,120.77,120.65,120.67,15800.0,99.5641,99.6054,99.5064,99.5229,15800.0
2014-02-14 15:05:00,120.66,120.69,120.63,120.63,9700.0,99.5146,99.5394,99.4899,99.4899,9700.0
2014-02-14 15:10:00,120.64,120.64,120.57,120.58,9100.0,99.4981,99.4981,99.4404,99.4487,9100.0
2014-02-14 15:15:00,120.58,120.61,120.55,120.6,11300.0,99.4487,99.4734,99.4239,99.4651,11300.0
2014-02-14 15:20:00,120.61,120.69,120.58,120.63,8200.0,99.4734,99.5394,99.4487,99.4899,8200.0
2014-02-14 15:25:00,120.61,120.73,120.58,120.67,11900.0,99.4734,99.5724,99.4487,99.5229,11900.0
2014-02-14 15:30:00,120.66,120.67,120.56,120.59,12800.0,99.5146,99.5229,99.4322,99.4569,12800.0
2014-02-14 15:35:00,120.59,120.68,120.57,120.62,12000.0,99.4569,99.5311,99.4404,99.4816,12000.0
2014-02-14 15:40:00,120.63,120.68,120.6,120.61,14300.0,99.4899,99.5311,99.4651,99.4734,14300.0
2014-02-14 15:45:00,120.61,120.61,120.32,120.34,44500.0,99.4734,99.4734,99.2342,99.2507,44500.0
2014-02-14 15:50:00,120.34,120.36,120.2,120.21,45100.0,99.2507,99.2672,99.1352,99.1435,45100.0
2014-02-14 15:55:00,120.22,120.32,120.17,120.28,78500.0,99.1517,99.2342,99.1105,99.2012,78500.0
2014-02-18 09:30:00,121.02,121.02,120.0,120.0,40500.0,99.8115,99.8115,98.9703,98.9703,40500.0
2014-02-18 09:35:00,120.0,120.41,119.71,120.36,20300.0,98.9703,99.3084,98.7311,99.2672,20300.0
2014-02-18 09:40:00,120.33,120.46,120.03,120.39,5700.0,99.2425,99.3497,98.995,99.292,5700.0
2014-02-18 09:45:00,120.5,120.62,120.25,120.61,14300.0,99.3827,99.4816,99.1765,99.4734,14300.0
2014-02-18 09:50:00,120.64,120.86,120.31,120.37,14200.0,99.4981,99.6796,99.226,99.2755,14200.0
2014-02-18 09:55:00,120.38,120.4,120.24,120.35,7600.0,99.2837,99.3002,99.1682,99.259,7600.0
2014-02-18 10:00:00,120.28,120.33,119.74,119.76,14900.0,99.2012,99.2425,98.7559,98.7724,14900.0
2014-02-18 10:05:00,119.77,120.08,119.76,120.08,7700.0,98.7806,99.0363,98.7724,99.0363,7700.0
2014-02-18 10:10:00,120.01,120.11,119.88,120.03,10100.0,98.9785,99.061,98.8713,98.995,10100.0
2014-02-18 10:15:00,120.0,120.3,119.96,120.27,18800.0,98.9703,99.2177,98.9373,99.193,18800.0
2014-02-18 10:20:00,120.23,120.31,120.16,120.31,6600.0,99.16,99.226,99.1023,99.226,6600.0
2014-02-18 10:25:00,120.29,120.37,120.16,120.27,5500.0,99.2095,99.2755,99.1023,99.193,5500.0
2014-02-18 10:30:00,120.32,120.36,120.18,120.21,11400.0,99.2342,99.2672,99.1188,99.1435,11400.0
2014-02-18 10:35:00,120.19,120.34,120.19,120.33,11400.0,99.127,99.2507,99.127,99.2425,11400.0
2014-02-18 10:40:00,120.39,120.45,120.34,120.39,8600.0,99.292,99.3414,99.2507,99.292,8600.0
2014-02-18 10:45:00,120.39,120.42,120.31,120.32,7400.0,99.292,99.3167,99.226,99.2342,7400.0
2014-02-18 10:50:00,120.29,120.3,120.2,120.24,7100.0,99.2095,99.2177,99.1352,99.1682,7100.0
2014-02-18 10:55:00,120.24,120.42,120.24,120.41,5500.0,99.1682,99.3167,99.1682,99.3084,5500.0
2014-02-18 11:00:00,120.4,120.42,120.31,120.36,6800.0,99.3002,99.3167,99.226,99.2672,6800.0
2014-02-18 11:05:00,120.36,120.45,120.36,120.39,13000.0,99.2672,99.3414,99.2672,99.292,13000.0
2014-02-18 11:10:00,120.39,120.5,120.35,120.48,13200.0,99.292,99.3827,99.259,99.3662,13200.0
2014-02-18 11:15:00,120.45,120.58,120.35,120.54,9000.0,99.3414,99.4487,99.259,99.4157,9000.0
2014-02-18 11:20:00,120.55,120.6,120.51,120.52,11200.0,99.4239,99.4651,99.3909,99.3992,11200.0
2014-02-18 11:25:00,120.52,120.59,120.52,120.58,3200.0,99.3992,99.4569,99.3992,99.4487,3200.0
2014-02-18 11:30:00,120.61,120.61,120.5,120.5,5200.0,99.4734,99.4734,99.3827,99.3827,5200.0
2014-02-18 11:35:00,120.46,120.46,120.37,120.42,4600.0,99.3497,99.3497,99.2755,99.3167,4600.0
2014-02-18 11:40:00,120.42,120.43,120.37,120.39,7100.0,99.3167,99.3249,99.2755,99.292,7100.0
2014-02-18 11:45:00,120.38,120.4,120.24,120.24,9400.0,99.2837,99.3002,99.1682,99.1682,9400.0
2014-02-18 11:50:00,120.25,120.3,120.22,120.28,7300.0,99.1765,99.2177,99.1517,99.2012,7300.0
2014-02-18 11:55:00,120.28,120.28,120.11,120.11,8200.0,99.2012,99.2012,99.061,99.061,8200.0
2014-02-18 12:00:00,120.13,120.15,120.08,120.1,17300.0,99.0775,99.094,99.0363,99.0528,17300.0
2014-02-18 12:05:00,120.1,120.12,120.05,120.05,10500.0,99.0528,99.0693,99.0115,99.0115,10500.0
2014-02-18 12:10:00,120.03,120.05,119.97,119.98,7000.0,98.995,99.0115,98.9456,98.9538,7000.0
2014-02-18 12:15:00,119.97,120.01,119.92,119.93,6400.0,98.9456,98.9785,98.9043,98.9126,6400.0
2014-02-18 12:20:00,119.89,119.94,119.88,119.9,14700.0,98.8796,98.9208,98.8713,98.8878,14700.0
2014-02-18 12:25:00,119.89,120.02,119.88,119.95,26000.0,98.8796,98.9868,98.8713,98.9291,26000.0
2014-02-18 12:30:00,119.98,120.02,119.93,119.94,18200.0,98.9538,98.9868,98.9126,98.9208,18200.0
2014-02-18 12:35:00,119.94,119.99,119.94,119.94,2400.0,98.9208,98.9621,98.9208,98.9208,2400.0
2014-02-18 12:40:00,119.96,119.96,119.94,119.95,5000.0,98.9373,98.9373,98.9208,98.9291,5000.0
2014-02-18 12:45:00,119.95,119.96,119.84,119.88,12500.0,98.9291,98.9373,98.8383,98.8713,12500.0
2014-02-18 12:50:00,119.88,119.89,119.72,119.72,14300.0,98.8713,98.8796,98.7394,98.7394,14300.0
2014-02-18 12:55:00,119.7,119.95,119.62,119.89,29200.0,98.7229,98.9291,98.6569,98.8796,29200.0
2014-02-18 13:00:00,119.89,119.99,119.86,119.94,13900.0,98.8796,98.9621,98.8548,98.9208,13900.0
2014-02-18 13:05:00,119.97,120.01,119.93,119.94,10200.0,98.9456,98.9785,98.9126,98.9208,10200.0
2014-02-18 13:10:00,119.94,119.98,119.93,119.95,5600.0,98.9208,98.9538,98.9126,98.9291,5600.0
2014-02-18 13:15:00,119.95,119.98,119.93,119.94,9800.0,98.9291,98.9538,98.9126,98.9208,9800.0
2014-02-18 13:20:00,119.94,120.02,119.94,120.0,7000.0,98.9208,98.9868,98.9208,98.9703,7000.0
2014-02-18 13:25:00,120.0,120.07,119.99,120.0,7500.0,98.9703,99.028,98.9621,98.9703,7500.0
2014-02-18 13:30:00,119.97,119.97,119.89,119.92,3700.0,98.9456,98.9456,98.8796,98.9043,3700.0
2014-02-18 13:35:00,119.91,120.1,119.86,120.1,16200.0,98.8961,99.0528,98.8548,99.0528,16200.0
2014-02-18 13:40:00,120.09,120.1,120.03,120.04,6100.0,99.0445,99.0528,98.995,99.0033,6100.0
2014-02-18 13:45:00,120.04,120.04,119.86,119.95,5400.0,99.0033,99.0033,98.8548,98.9291,5400.0
2014-02-18 13:50:00,119.95,119.95,119.9,119.92,5400.0,98.9291,98.9291,98.8878,98.9043,5400.0
2014-02-18 13:55:00,119.93,120.02,119.92,120.02,4800.0,98.9126,98.9868,98.9043,98.9868,4800.0
2014-02-18 14:00:00,120.06,120.12,120.06,120.11,3800.0,99.0198,99.0693,99.0198,99.061,3800.0
2014-02-18 14:05:00,120.11,120.12,120.06,120.06,4700.0,99.061,99.0693,99.0198,99.0198,4700.0
2014-02-18 14:10:00,120.05,120.09,120.04,120.08,6600.0,99.0115,99.0445,99.0033,99.0363,6600.0
2014-02-18 14:15:00,120.09,120.11,120.03,120.03,5300.0,99.0445,99.061,98.995,98.995,5300.0
2014-02-18 14:20:00,120.04,120.05,119.98,119.99,4000.0,99.0033,99.0115,98.9538,98.9621,4000.0
2014-02-18 14:25:00,119.99,120.01,119.96,119.96,5500.0,98.9621,98.9785,98.9373,98.9373,5500.0
2014-02-18 14:30:00,119.95,119.95,119.91,119.92,2800.0,98.9291,98.9291,98.8961,98.9043,2800.0
2014-02-18 14:35:00,119.91,119.94,119.87,119.93,9000.0,98.8961,98.9208,98.8631,98.9126,9000.0
2014-02-18 14:40:00,119.93,119.97,119.93,119.96,5800.0,98.9126,98.9456,98.9126,98.9373,5800.0
2014-02-18 14:45:00,119.97,120.0,119.96,119.99,5500.0,98.9456,98.9703,98.9373,98.9621,5500.0
2014-02-18 14:50:00,120.0,120.03,119.99,119.99,5300.0,98.9703,98.995,98.9621,98.9621,5300.0
2014-02-18 14:55:00,120.0,120.03,120.0,120.0,4500.0,98.9703,98.995,98.9703,98.9703,4500.0
2014-02-18 15:00:00,120.0,120.01,119.96,119.96,6400.0,98.9703,98.9785,98.9373,98.9373,6400.0
2014-02-18 15:05:00,119.97,120.02,119.97,119.97,6200.0,98.9456,98.9868,98.9456,98.9456,6200.0
2014-02-18 15:10:00,119.97,120.04,119.97,120.03,8700.0,98.9456,99.0033,98.9456,98.995,8700.0
2014-02-18 15:15:00,120.04,120.06,120.03,120.04,3200.0,99.0033,99.0198,98.995,99.0033,3200.0
2014-02-18 15:20:00,120.03,120.11,120.03,120.07,9200.0,98.995,99.061,98.995,99.028,9200.0
2014-02-18 15:25:00,120.08,120.11,120.04,120.08,5400.0,99.0363,99.061,99.0033,99.0363,5400.0
2014-02-18 15:30:00,120.09,120.09,120.0,120.02,10400.0,99.0445,99.0445,98.9703,98.9868,10400.0
2014-02-18 15:35:00,120.01,120.04,120.0,120.02,12700.0,98.9785,99.0033,98.9703,98.9868,12700.0
2014-02-18 15:40:00,120.03,120.07,120.0,120.0,8700.0,98.995,99.028,98.9703,98.9703,8700.0
2014-02-18 15:45:00,120.02,120.06,120.0,120.01,25300.0,98.9868,99.0198,98.9703,98.9785,25300.0
2014-02-18 15:50:00,120.01,120.06,120.0,120.0,40100.0,98.9785,99.0198,98.9703,98.9703,40100.0
2014-02-18 15:55:00,120.02,120.09,119.98,120.06,46300.0,98.9868,99.0445,98.9538,99.0198,46300.0
2014-02-19 09:30:00,119.99,120.05,119.7,120.04,19500.0,98.9621,99.0115,98.7229,99.0033,19500.0
2014-02-19 09:35:00,120.05,120.68,119.93,120.63,11200.0,99.0115,99.5311,98.9126,99.4899,11200.0
2014-02-19 09:40:00,120.61,120.61,120.13,120.13,6000.0,99.4734,99.4734,99.0775,99.0775,6000.0
2014-02-19 09:45:00,120.19,120.42,120.18,120.4,18500.0,99.127,99.3167,99.1188,99.3002,18500.0
2014-02-19 09:50:00,120.47,120.67,120.43,120.59,7300.0,99.3579,99.5229,99.3249,99.4569,7300.0
2014-02-19 09:55:00,120.59,120.75,120.47,120.75,7500.0,99.4569,99.5889,99.3579,99.5889,7500.0
2014-02-19 10:00:00,120.78,120.78,120.39,120.51,7200.0,99.6136,99.6136,99.292,99.3909,7200.0
2014-02-19 10:05:00,120.56,120.63,120.37,120.56,17300.0,99.4322,99.4899,99.2755,99.4322,17300.0
2014-02-19 10:10:00,120.55,120.82,120.55,120.81,7700.0,99.4239,99.6466,99.4239,99.6383,7700.0
2014-02-19 10:15:00,120.81,120.99,120.74,120.9,10500.0,99.6383,99.7868,99.5806,99.7126,10500.0
2014-02-19 10:20:00,120.96,121.2,120.9,121.13,12700.0,99.7621,99.96,99.7126,99.9023,12700.0
2014-02-19 10:25:00,121.12,121.23,120.92,121.17,22800.0,99.894,99.9847,99.7291,99.9353,22800.0
2014-02-19 10:30:00,121.18,121.18,120.91,120.91,8600.0,99.9435,99.9435,99.7208,99.7208,8600.0
2014-02-19 10:35:00,120.93,121.09,120.93,120.99,10400.0,99.7373,99.8693,99.7373,99.7868,10400.0
2014-02-19 10:40:00,120.99,121.14,120.99,121.14,6000.0,99.7868,99.9105,99.7868,99.9105,6000.0
2014-02-19 10:45:00,121.17,121.28,121.12,121.27,11000.0,99.9353,100.026,99.894,100.0177,11000.0
2014-02-19 10:50:00,121.23,121.37,121.22,121.35,9200.0,99.9847,100.1002,99.9765,100.0837,9200.0
2014-02-19 10:55:00,121.35,121.36,121.23,121.29,12000.0,100.0837,100.092,99.9847,100.0342,12000.0
2014-02-19 11:00:00,121.29,121.3,120.98,120.98,8500.0,100.0342,100.0425,99.7786,99.7786,8500.0
2014-02-19 11:05:00,120.97,120.97,120.84,120.84,9700.0,99.7703,99.7703,99.6631,99.6631,9700.0
2014-02-19 11:10:00,120.84,120.88,120.64,120.71,15000.0,99.6631,99.6961,99.4981,99.5559,15000.0
2014-02-19 11:15:00,120.7,120.85,120.7,120.81,4900.0,99.5476,99.6713,99.5476,99.6383,4900.0
2014-02-19 11:20:00,120.81,120.87,120.76,120.76,3900.0,99.6383,99.6878,99.5971,99.5971,3900.0
2014-02-19 11:25:00,120.8,120.94,120.8,120.88,3500.0,99.6301,99.7456,99.6301,99.6961,3500.0
2014-02-19 11:30:00,120.92,120.92,120.77,120.81,9500.0,99.7291,99.7291,99.6054,99.6383,9500.0
2014-02-19 11:35:00,120.82,120.82,120.71,120.78,2100.0,99.6466,99.6466,99.5559,99.6136,2100.0
2014-02-19 11:40:00,120.77,120.89,120.73,120.87,4700.0,99.6054,99.7043,99.5724,99.6878,4700.0
2014-02-19 11:45:00,120.86,120.97,120.84,120.93,3600.0,99.6796,99.7703,99.6631,99.7373,3600.0
2014-02-19 11:50:00,120.92,120.92,120.87,120.87,1500.0,99.7291,99.7291,99.6878,99.6878,1500.0
2014-02-19 11:55:00,120.87,120.87,120.45,120.45,5500.0,99.6878,99.6878,99.3414,99.3414,5500.0
2014-02-19 12:00:00,120.37,120.37,120.03,120.23,14100.0,99.2755,99.2755,98.995,99.16,14100.0
2014-02-19 12:05:00,120.23,120.29,120.11,120.11,5200.0,99.16,99.2095,99.061,99.061,5200.0
2014-02-19 12:10:00,120.13,120.23,120.11,120.23,4600.0,99.0775,99.16,99.061,99.16,4600.0
2014-02-19 12:15:00,120.2,120.2,119.88,119.88,3600.0,99.1352,99.1352,98.8713,98.8713,3600.0
2014-02-19 12:20:00,119.81,119.83,119.58,119.77,5300.0,98.8136,98.8301,98.6239,98.7806,5300.0
2014-02-19 12:25:00,119.76,119.84,119.68,119.84,5700.0,98.7724,98.8383,98.7064,98.8383,5700.0
2014-02-19 12:30:00,119.86,119.99,119.86,119.91,7100.0,98.8548,98.9621,98.8548,98.8961,7100.0
2014-02-19 12:35:00,119.85,119.95,119.85,119.94,7800.0,98.8466,98.9291,98.8466,98.9208,7800.0
2014-02-19 12:40:00,119.91,119.91,119.74,119.81,8800.0,98.8961,98.8961,98.7559,98.8136,8800.0
2014-02-19 12:45:00,119.81,119.85,119.67,119.71,8500.0,98.8136,98.8466,98.6981,98.7311,8500.0
2014-02-19 12:50:00,119.72,119.79,119.66,119.66,5000.0,98.7394,98.7971,98.6899,98.6899,5000.0
2014-02-19 12:55:00,119.69,119.91,119.68,119.91,5700.0,98.7146,98.8961,98.7064,98.8961,5700.0
2014-02-19 13:00:00,119.91,119.95,119.83,119.88,5500.0,98.8961,98.9291,98.8301,98.8713,5500.0
2014-02-19 13:05:00,119.89,120.0,119.79,119.96,5800.0,98.8796,98.9703,98.7971,98.9373,5800.0
2014-02-19 13:10:00,120.0,120.06,119.93,120.06,3200.0,98.9703,99.0198,98.9126,99.0198,3200.0
2014-02-19 13:15:00,120.05,120.07,120.0,120.02,2100.0,99.0115,99.028,98.9703,98.9868,2100.0
2014-02-19 13:20:00,120.02,120.05,119.98,120.01,7800.0,98.9868,99.0115,98.9538,98.9785,7800.0
2014-02-19 13:25:00,120.04,120.09,120.02,120.03,2800.0,99.0033,99.0445,98.9868,98.995,2800.0
2014-02-19 13:30:00,120.01,120.05,120.01,120.02,4100.0,98.9785,99.0115,98.9785,98.9868,4100.0
2014-02-19 13:35:00,120.05,120.05,119.92,119.96,3100.0,99.0115,99.0115,98.9043,98.9373,3100.0
2014-02-19 13:40:00,119.96,119.97,119.91,119.93,4700.0,98.9373,98.9456,98.8961,98.9126,4700.0
2014-02-19 13:45:00,119.9,119.9,119.77,119.78,4000.0,98.8878,98.8878,98.7806,98.7889,4000.0
2014-02-19 13:50:00,119.8,119.89,119.8,119.81,3000.0,98.8053,98.8796,98.8053,98.8136,3000.0
2014-02-19 13:55:00,119.82,119.83,119.65,119.65,4900.0,98.8218,98.8301,98.6816,98.6816,4900.0
2014-02-19 14:00:00,119.65,119.69,119.39,119.49,34700.0,98.6816,98.7146,98.4672,98.5497,34700.0
2014-02-19 14:05:00,119.46,119.73,119.43,119.71,8600.0,98.5249,98.7476,98.5002,98.7311,8600.0
2014-02-19 14:10:00,119.78,119.85,119.63,119.75,7400.0,98.7889,98.8466,98.6651,98.7641,7400.0
2014-02-19 14:15:00,119.67,119.68,119.56,119.59,6800.0,98.6981,98.7064,98.6074,98.6321,6800.0
2014-02-19 14:20:00,119.57,119.57,119.25,119.3,6300.0,98.6157,98.6157,98.3517,98.393,6300.0
2014-02-19 14:25:00,119.36,119.48,119.28,119.42,17700.0,98.4425,98.5414,98.3765,98.4919,17700.0
2014-02-19 14:30:00,119.43,119.45,119.26,119.36,16600.0,98.5002,98.5167,98.36,98.4425,16600.0
2014-02-19 14:35:00,119.42,119.5,119.33,119.42,8300.0,98.4919,98.5579,98.4177,98.4919,8300.0
2014-02-19 14:40:00,119.49,119.6,119.43,119.48,11300.0,98.5497,98.6404,98.5002,98.5414,11300.0
2014-02-19 14:45:00,119.43,119.56,119.41,119.52,7700.0,98.5002,98.6074,98.4837,98.5744,7700.0
2014-02-19 14:50:00,119.53,119.66,119.46,119.63,7100.0,98.5827,98.6899,98.5249,98.6651,7100.0
2014-02-19 14:55:00,119.67,119.7,119.43,119.56,11400.0,98.6981,98.7229,98.5002,98.6074,11400.0
2014-02-19 15:00:00,119.61,119.65,119.59,119.64,8300.0,98.6486,98.6816,98.6321,98.6734,8300.0
2014-02-19 15:05:00,119.65,119.7,119.6,119.66,7600.0,98.6816,98.7229,98.6404,98.6899,7600.0
2014-02-19 15:10:00,119.63,119.63,119.38,119.39,7600.0,98.6651,98.6651,98.459,98.4672,7600.0
2014-02-19 15:15:00,119.4,119.47,119.36,119.37,8200.0,98.4754,98.5332,98.4425,98.4507,8200.0
2014-02-19 15:20:00,119.36,119.4,119.24,119.4,7200.0,98.4425,98.4754,98.3435,98.4754,7200.0
2014-02-19 15:25:00,119.4,119.4,119.24,119.24,17200.0,98.4754,98.4754,98.3435,98.3435,17200.0
2014-02-19 15:30:00,119.24,119.3,119.16,119.3,18500.0,98.3435,98.393,98.2775,98.393,18500.0
2014-02-19 15:35:00,119.3,119.38,119.2,119.34,15100.0,98.393,98.459,98.3105,98.426,15100.0
2014-02-19 15:40:00,119.37,119.44,119.33,119.39,16100.0,98.4507,98.5084,98.4177,98.4672,16100.0
2014-02-19 15:45:00,119.4,119.43,119.08,119.15,25100.0,98.4754,98.5002,98.2115,98.2693,25100.0
2014-02-19 15:50:00,119.16,119.21,118.97,119.03,31200.0,98.2775,98.3187,98.1208,98.1703,31200.0
2014-02-19 15:55:00,119.04,119.12,118.91,119.12,77900.0,98.1785,98.2445,98.0713,98.2445,77900.0
2014-02-20 09:30:00,120.96,120.96,119.05,119.92,19400.0,99.7621,99.7621,98.1868,98.9043,19400.0
2014-02-20 09:35:00,120.01,120.24,119.85,119.85,22100.0,98.9785,99.1682,98.8466,98.8466,22100.0
2014-02-20 09:40:00,119.63,119.81,119.53,119.73,4100.0,98.6651,98.8136,98.5827,98.7476,4100.0
2014-02-20 09:45:00,119.73,119.82,119.34,119.52,9300.0,98.7476,98.8218,98.426,98.5744,9300.0
2014-02-20 09:50:00,119.47,119.61,119.42,119.45,7400.0,98.5332,98.6486,98.4919,98.5167,7400.0
2014-02-20 09:55:00,119.44,119.45,119.24,119.27,3400.0,98.5084,98.5167,98.3435,98.3682,3400.0
2014-02-20 10:00:00,119.28,119.54,118.97,119.41,7500.0,98.3765,98.5909,98.1208,98.4837,7500.0
2014-02-20 10:05:00,119.41,119.41,119.08,119.16,5900.0,98.4837,98.4837,98.2115,98.2775,5900.0
2014-02-20 10:10:00,119.16,119.53,119.16,119.53,17500.0,98.2775,98.5827,98.2775,98.5827,17500.0
2014-02-20 10:15:00,119.53,119.84,119.5,119.81,5900.0,98.5827,98.8383,98.5579,98.8136,5900.0
2014-02-20 10:20:00,119.86,119.86,119.67,119.77,8800.0,98.8548,98.8548,98.6981,98.7806,8800.0
2014-02-20 10:25:00,119.82,120.05,119.73,119.91,5200.0,98.8218,99.0115,98.7476,98.8961,5200.0
2014-02-20 10:30:00,119.97,120.36,119.97,120.32,8000.0,98.9456,99.2672,98.9456,99.2342,8000.0
2014-02-20 10:35:00,120.25,120.28,120.19,120.23,4400.0,99.1765,99.2012,99.127,99.16,4400.0
2014-02-20 10:40:00,120.22,120.35,120.21,120.25,14200.0,99.1517,99.259,99.1435,99.1765,14200.0
2014-02-20 10:45:00,120.29,120.37,120.21,120.37,12100.0,99.2095,99.2755,99.1435,99.2755,12100.0
2014-02-20 10:50:00,120.36,120.44,120.28,120.41,7000.0,99.2672,99.3332,99.2012,99.3084,7000.0
2014-02-20 10:55:00,120.46,120.57,120.31,120.42,9000.0,99.3497,99.4404,99.226,99.3167,9000.0
2014-02-20 11:00:00,120.33,120.48,120.26,120.38,13500.0,99.2425,99.3662,99.1847,99.2837,13500.0
2014-02-20 11:05:00,120.38,120.47,120.38,120.42,5500.0,99.2837,99.3579,99.2837,99.3167,5500.0
2014-02-20 11:10:00,120.43,120.43,120.28,120.28,4600.0,99.3249,99.3249,99.2012,99.2012,4600.0
2014-02-20 11:15:00,120.3,120.3,120.16,120.2,5100.0,99.2177,99.2177,99.1023,99.1352,5100.0
2014-02-20 11:20:00,120.16,120.18,120.0,120.0,5300.0,99.1023,99.1188,98.9703,98.9703,5300.0
2014-02-20 11:25:00,119.95,119.95,119.78,119.92,6000.0,98.9291,98.9291,98.7889,98.9043,6000.0
2014-02-20 11:30:00,119.92,120.03,119.91,120.03,7300.0,98.9043,98.995,98.8961,98.995,7300.0
2014-02-20 11:35:00,120.08,120.19,119.95,119.95,3400.0,99.0363,99.127,98.9291,98.9291,3400.0
2014-02-20 11:40:00,119.98,120.01,119.92,119.98,16000.0,98.9538,98.9785,98.9043,98.9538,16000.0
2014-02-20 11:45:00,119.95,120.2,119.95,120.15,5700.0,98.9291,99.1352,98.9291,99.094,5700.0
2014-02-20 11:50:00,120.1,120.1,119.9,120.03,2800.0,99.0528,99.0528,98.8878,98.995,2800.0
2014-02-20 11:55:00,120.04,120.09,119.98,120.03,3900.0,99.0033,99.0445,98.9538,98.995,3900.0
2014-02-20 12:00:00,120.0,120.18,120.0,120.08,3700.0,98.9703,99.1188,98.9703,99.0363,3700.0
2014-02-20 12:05:00,120.12,120.23,120.09,120.19,2800.0,99.0693,99.16,99.0445,99.127,2800.0
2014-02-20 12:10:00,120.23,120.25,120.13,120.17,2100.0,99.16,99.1765,99.0775,99.1105,2100.0
2014-02-20 12:15:00,120.14,120.28,120.1,120.23,5100.0,99.0858,99.2012,99.0528,99.16,5100.0
2014-02-20 12:20:00,120.24,120.34,120.24,120.29,1700.0,99.1682,99.2507,99.1682,99.2095,1700.0
2014-02-20 12:25:00,120.32,120.52,120.28,120.52,7000.0,99.2342,99.3992,99.2012,99.3992,7000.0
2014-02-20 12:30:00,120.53,120.65,120.47,120.61,4500.0,99.4074,99.5064,99.3579,99.4734,4500.0
2014-02-20 12:35:00,120.57,120.57,120.5,120.51,4200.0,99.4404,99.4404,99.3827,99.3909,4200.0
2014-02-20 12:40:00,120.53,120.63,120.47,120.61,4800.0,99.4074,99.4899,99.3579,99.4734,4800.0
2014-02-20 12:45:00,120.64,120.79,120.64,120.78,2900.0,99.4981,99.6219,99.4981,99.6136,2900.0
2014-02-20 12:50:00,120.79,120.96,120.78,120.81,6700.0,99.6219,99.7621,99.6136,99.6383,6700.0
2014-02-20 12:55:00,120.81,120.88,120.71,120.73,10200.0,99.6383,99.6961,99.5559,99.5724,10200.0
2014-02-20 13:00:00,120.73,120.91,120.73,120.91,8900.0,99.5724,99.7208,99.5724,99.7208,8900.0
2014-02-20 13:05:00,120.91,120.94,120.84,120.87,3200.0,99.7208,99.7456,99.6631,99.6878,3200.0
2014-02-20 13:10:00,120.88,120.95,120.88,120.88,8400.0,99.6961,99.7538,99.6961,99.6961,8400.0
2014-02-20 13:15:00,120.86,120.86,120.78,120.85,4100.0,99.6796,99.6796,99.6136,99.6713,4100.0
2014-02-20 13:20:00,120.86,120.97,120.85,120.95,5000.0,99.6796,99.7703,99.6713,99.7538,5000.0
2014-02-20 13:25:00,120.95,121.02,120.93,120.98,4300.0,99.7538,99.8115,99.7373,99.7786,4300.0
2014-02-20 13:30:00,121.0,121.03,120.97,120.98,3600.0,99.7951,99.8198,99.7703,99.7786,3600.0
2014-02-20 13:35:00,120.99,121.07,120.96,121.07,7200.0,99.7868,99.8528,99.7621,99.8528,7200.0
2014-02-20 13:40:00,121.07,121.1,121.02,121.06,5000.0,99.8528,99.8775,99.8115,99.8445,5000.0
2014-02-20 13:45:00,121.07,121.16,121.07,121.11,3500.0,99.8528,99.927,99.8528,99.8858,3500.0
2014-02-20 13:50:00,121.07,121.09,120.96,120.96,5600.0,99.8528,99.8693,99.7621,99.7621,5600.0
2014-02-20 13:55:00,120.96,120.99,120.89,120.89,5300.0,99.7621,99.7868,99.7043,99.7043,5300.0
2014-02-20 14:00:00,120.87,120.87,120.67,120.75,14300.0,99.6878,99.6878,99.5229,99.5889,14300.0
2014-02-20 14:05:00,120.72,120.72,120.62,120.65,4800.0,99.5641,99.5641,99.4816,99.5064,4800.0
2014-02-20 14:10:00,120.66,120.83,120.66,120.83,8500.0,99.5146,99.6548,99.5146,99.6548,8500.0
2014-02-20 14:15:00,120.82,120.89,120.75,120.88,10200.0,99.6466,99.7043,99.5889,99.6961,10200.0
2014-02-20 14:20:00,120.89,120.95,120.79,120.95,18000.0,99.7043,99.7538,99.6219,99.7538,18000.0
2014-02-20 14:25:00,120.96,121.0,120.92,120.97,19500.0,99.7621,99.7951,99.7291,99.7703,19500.0
2014-02-20 14:30:00,120.94,120.96,120.84,120.88,3400.0,99.7456,99.7621,99.6631,99.6961,3400.0
2014-02-20 14:35:00,120.89,120.91,120.81,120.91,4200.0,99.7043,99.7208,99.6383,99.7208,4200.0
2014-02-20 14:40:00,120.91,121.04,120.91,120.96,8000.0,99.7208,99.828,99.7208,99.7621,8000.0
2014-02-20 14:45:00,120.98,121.04,120.97,121.04,3500.0,99.7786,99.828,99.7703,99.828,3500.0
2014-02-20 14:50:00,121.04,121.05,120.92,120.97,4100.0,99.828,99.8363,99.7291,99.7703,4100.0
2014-02-20 14:55:00,120.98,121.04,120.95,121.04,5400.0,99.7786,99.828,99.7538,99.828,5400.0
2014-02-20 15:00:00,121.04,121.13,121.01,121.1,11200.0,99.828,99.9023,99.8033,99.8775,11200.0
2014-02-20 15:05:00,121.12,121.14,121.07,121.1,6900.0,99.894,99.9105,99.8528,99.8775,6900.0
2014-02-20 15:10:00,121.09,121.11,121.07,121.09,5700.0,99.8693,99.8858,99.8528,99.8693,5700.0
2014-02-20 15:15:00,121.07,121.18,121.04,121.17,9700.0,99.8528,99.9435,99.828,99.9353,9700.0
2014-02-20 15:20:00,121.17,121.19,121.01,121.01,11700.0,99.9353,99.9518,99.8033,99.8033,11700.0
2014-02-20 15:25:00,120.97,121.08,120.91,120.96,8100.0,99.7703,99.861,99.7208,99.7621,8100.0
2014-02-20 15:30:00,120.97,121.06,120.94,121.0,10500.0,99.7703,99.8445,99.7456,99.7951,10500.0
2014-02-20 15:35:00,120.98,121.02,120.92,120.92,11000.0,99.7786,99.8115,99.7291,99.7291,11000.0
2014-02-20 15:40:00,120.88,120.91,120.87,120.91,18600.0,99.6961,99.7208,99.6878,99.7208,18600.0
2014-02-20 15:45:00,120.9,120.94,120.85,120.94,32800.0,99.7126,99.7456,99.6713,99.7456,32800.0
2014-02-20 15:50:00,120.93,120.94,120.73,120.73,36300.0,99.7373,99.7456,99.5724,99.5724,36300.0
2014-02-20 15:55:00,120.73,120.75,120.61,120.61,67700.0,99.5724,99.5889,99.4734,99.4734,67700.0
2014-02-21 09:30:00,121.45,121.45,119.42,119.65,115900.0,100.1662,100.1662,98.4919,98.6816,115900.0
2014-02-21 09:35:00,119.67,119.68,119.14,119.31,19900.0,98.6981,98.7064,98.261,98.4012,19900.0
2014-02-21 09:40:00,119.31,120.03,119.31,120.02,9400.0,98.4012,98.995,98.4012,98.9868,9400.0
2014-02-21 09:45:00,120.12,120.41,120.01,120.41,8400.0,99.0693,99.3084,98.9785,99.3084,8400.0
2014-02-21 09:50:00,120.47,120.62,120.36,120.36,7400.0,99.3579,99.4816,99.2672,99.2672,7400.0
2014-02-21 09:55:00,120.37,120.52,120.36,120.52,6400.0,99.2755,99.3992,99.2672,99.3992,6400.0
2014-02-21 10:00:00,120.45,120.51,120.2,120.35,14800.0,99.3414,99.3909,99.1352,99.259,14800.0
2014-02-21 10:05:00,120.36,120.4,120.11,120.14,22500.0,99.2672,99.3002,99.061,99.0858,22500.0
2014-02-21 10:10:00,120.2,120.4,120.13,120.38,10500.0,99.1352,99.3002,99.0775,99.2837,10500.0
2014-02-21 10:15:00,120.36,120.38,120.28,120.28,5900.0,99.2672,99.2837,99.2012,99.2012,5900.0
2014-02-21 10:20:00,120.29,120.29,119.97,120.03,11400.0,99.2095,99.2095,98.9456,98.995,11400.0
2014-02-21 10:25:00,120.09,120.13,119.87,120.09,13100.0,99.0445,99.0775,98.8631,99.0445,13100.0
2014-02-21 10:30:00,120.09,120.4,120.09,120.34,7200.0,99.0445,99.3002,99.0445,99.2507,7200.0
2014-02-21 10:35:00,120.27,120.45,120.26,120.43,3800.0,99.193,99.3414,99.1847,99.3249,3800.0
2014-02-21 10:40:00,120.45,120.75,120.45,120.75,4400.0,99.3414,99.5889,99.3414,99.5889,4400.0
2014-02-21 10:45:00,120.73,120.88,120.73,120.87,5600.0,99.5724,99.6961,99.5724,99.6878,5600.0
2014-02-21 10:50:00,120.84,120.87,120.74,120.79,7500.0,99.6631,99.6878,99.5806,99.6219,7500.0
2014-02-21 10:55:00,120.8,120.85,120.77,120.8,5800.0,99.6301,99.6713,99.6054,99.6301,5800.0
2014-02-21 11:00:00,120.84,121.0,120.82,121.0,6600.0,99.6631,99.7951,99.6466,99.7951,6600.0
2014-02-21 11:05:00,120.99,121.03,120.87,121.01,4200.0,99.7868,99.8198,99.6878,99.8033,4200.0
2014-02-21 11:10:00,121.0,121.05,120.75,120.86,16800.0,99.7951,99.8363,99.5889,99.6796,16800.0
2014-02-21 11:15:00,120.88,121.04,120.86,120.87,6600.0,99.6961,99.828,99.6796,99.6878,6600.0
2014-02-21 11:20:00,120.89,121.02,120.84,120.92,8300.0,99.7043,99.8115,99.6631,99.7291,8300.0
2014-02-21 11:25:00,120.93,120.97,120.84,120.91,7100.0,99.7373,99.7703,99.6631,99.7208,7100.0
2014-02-21 11:30:00,120.96,121.06,120.85,121.04,7800.0,99.7621,99.8445,99.6713,99.828,7800.0
2014-02-21 11:35:00,121.07,121.11,120.93,120.96,5800.0,99.8528,99.8858,99.7373,99.7621,5800.0
2014-02-21 11:40:00,121.01,121.13,121.01,121.03,8600.0,99.8033,99.9023,99.8033,99.8198,8600.0
2014-02-21 11:45:00,121.05,121.07,121.0,121.04,4200.0,99.8363,99.8528,99.7951,99.828,4200.0
2014-02-21 11:50:00,121.06,121.14,120.9,120.9,4800.0,99.8445,99.9105,99.7126,99.7126,4800.0
2014-02-21 11:55:00,120.94,120.96,120.87,120.88,13200.0,99.7456,99.7621,99.6878,99.6961,13200.0
2014-02-21 12:00:00,120.94,120.98,120.87,120.97,12800.0,99.7456,99.7786,99.6878,99.7703,12800.0
2014-02-21 12:05:00,120.98,121.0,120.88,120.89,9700.0,99.7786,99.7951,99.6961,99.7043,9700.0
2014-02-21 12:10:00,120.92,121.03,120.92,120.93,5300.0,99.7291,99.8198,99.7291,99.7373,5300.0
2014-02-21 12:15:00,120.89,121.06,120.88,121.06,5100.0,99.7043,99.8445,99.6961,99.8445,5100.0
2014-02-21 12:20:00,121.07,121.11,121.06,121.1,3400.0,99.8528,99.8858,99.8445,99.8775,3400.0
2014-02-21 12:25:00,121.1,121.12,120.96,120.97,3900.0,99.8775,99.894,99.7621,99.7703,3900.0
2014-02-21 12:30:00,120.96,120.99,120.86,120.9,5600.0,99.7621,99.7868,99.6796,99.7126,5600.0
2014-02-21 12:35:00,120.91,120.97,120.87,120.97,2000.0,99.7208,99.7703,99.6878,99.7703,2000.0
2014-02-21 12:40:00,120.97,120.97,120.81,120.82,4000.0,99.7703,99.7703,99.6383,99.6466,4000.0
2014-02-21 12:45:00,120.82,120.82,120.66,120.76,5300.0,99.6466,99.6466,99.5146,99.5971,5300.0
2014-02-21 12:50:00,120.76,120.98,120.75,120.98,3400.0,99.5971,99.7786,99.5889,99.7786,3400.0
2014-02-21 12:55:00,120.97,121.06,120.93,121.06,8400.0,99.7703,99.8445,99.7373,99.8445,8400.0
2014-02-21 13:00:00,121.07,121.09,121.04,121.05,3700.0,99.8528,99.8693,99.828,99.8363,3700.0
2014-02-21 13:05:00,121.06,121.15,120.94,121.14,11600.0,99.8445,99.9188,99.7456,99.9105,11600.0
2014-02-21 13:10:00,121.15,121.18,121.05,121.15,7000.0,99.9188,99.9435,99.8363,99.9188,7000.0
2014-02-21 13:15:00,121.16,121.16,121.05,121.05,3600.0,99.927,99.927,99.8363,99.8363,3600.0
2014-02-21 13:20:00,121.05,121.15,121.05,121.09,5400.0,99.8363,99.9188,99.8363,99.8693,5400.0
2014-02-21 13:25:00,121.11,121.12,120.99,121.02,7200.0,99.8858,99.894,99.7868,99.8115,7200.0
2014-02-21 13:30:00,121.05,121.1,121.0,121.01,3100.0,99.8363,99.8775,99.7951,99.8033,3100.0
2014-02-21 13:35:00,121.0,121.0,120.73,120.74,9400.0,99.7951,99.7951,99.5724,99.5806,9400.0
2014-02-21 13:40:00,120.71,120.83,120.71,120.8,9100.0,99.5559,99.6548,99.5559,99.6301,9100.0
2014-02-21 13:45:00,120.8,120.87,120.77,120.81,3400.0,99.6301,99.6878,99.6054,99.6383,3400.0
2014-02-21 13:50:00,120.81,120.88,120.81,120.84,2400.0,99.6383,99.6961,99.6383,99.6631,2400.0
2014-02-21 13:55:00,120.86,120.87,120.78,120.8,3200.0,99.6796,99.6878,99.6136,99.6301,3200.0
2014-02-21 14:00:00,120.82,120.82,120.79,120.8,4100.0,99.6466,99.6466,99.6219,99.6301,4100.0
2014-02-21 14:05:00,120.81,120.82,120.76,120.76,5500.0,99.6383,99.6466,99.5971,99.5971,5500.0
2014-02-21 14:10:00,120.76,120.76,120.59,120.59,5300.0,99.5971,99.5971,99.4569,99.4569,5300.0
2014-02-21 14:15:00,120.61,120.71,120.57,120.59,9000.0,99.4734,99.5559,99.4404,99.4569,9000.0
2014-02-21 14:20:00,120.59,120.64,120.52,120.56,4800.0,99.4569,99.4981,99.3992,99.4322,4800.0
2014-02-21 14:25:00,120.55,120.62,120.52,120.55,7700.0,99.4239,99.4816,99.3992,99.4239,7700.0
2014-02-21 14:30:00,120.51,120.51,120.36,120.46,5600.0,99.3909,99.3909,99.2672,99.3497,5600.0
2014-02-21 14:35:00,120.45,120.48,120.39,120.39,4300.0,99.3414,99.3662,99.292,99.292,4300.0
2014-02-21 14:40:00,120.41,120.5,120.35,120.5,5400.0,99.3084,99.3827,99.259,99.3827,5400.0
2014-02-21 14:45:00,120.5,120.5,120.37,120.43,6000.0,99.3827,99.3827,99.2755,99.3249,6000.0
2014-02-21 14:50:00,120.47,120.48,120.4,120.48,3700.0,99.3579,99.3662,99.3002,99.3662,3700.0
2014-02-21 14:55:00,120.48,120.6,120.48,120.58,10200.0,99.3662,99.4651,99.3662,99.4487,10200.0
2014-02-21 15:00:00,120.59,120.66,120.59,120.6,10000.0,99.4569,99.5146,99.4569,99.4651,10000.0
2014-02-21 15:05:00,120.6,120.63,120.56,120.63,6400.0,99.4651,99.4899,99.4322,99.4899,6400.0
2014-02-21 15:10:00,120.66,120.66,120.57,120.62,5900.0,99.5146,99.5146,99.4404,99.4816,5900.0
2014-02-21 15:15:00,120.62,120.7,120.6,120.64,11400.0,99.4816,99.5476,99.4651,99.4981,11400.0
2014-02-21 15:20:00,120.65,120.71,120.63,120.67,9600.0,99.5064,99.5559,99.4899,99.5229,9600.0
2014-02-21 15:25:00,120.69,120.83,120.69,120.78,13000.0,99.5394,99.6548,99.5394,99.6136,13000.0
2014-02-21 15:30:00,120.81,120.83,120.7,120.7,7200.0,99.6383,99.6548,99.5476,99.5476,7200.0
2014-02-21 15:35:00,120.69,120.76,120.64,120.69,28000.0,99.5394,99.5971,99.4981,99.5394,28000.0
2014-02-21 15:40:00,120.71,120.78,120.71,120.71,11400.0,99.5559,99.6136,99.5559,99.5559,11400.0
2014-02-21 15:45:00,120.69,120.73,120.55,120.56,22800.0,99.5394,99.5724,99.4239,99.4322,22800.0
2014-02-21 15:50:00,120.55,120.56,120.48,120.51,18900.0,99.4239,99.4322,99.3662,99.3909,18900.0
2014-02-21 15:55:00,120.52,120.52,120.42,120.47,46900.0,99.3992,99.3992,99.3167,99.3579,46900.0
2014-02-24 09:30:00,120.76,121.02,120.76,120.92,37000.0,99.5971,99.8115,99.5971,99.7291,37000.0
2014-02-24 09:35:00,120.89,121.46,120.89,121.21,25000.0,99.7043,100.1744,99.7043,99.9682,25000.0
2014-02-24 09:40:00,121.27,121.37,121.1,121.37,13800.0,100.0177,100.1002,99.8775,100.1002,13800.0
2014-02-24 09:45:00,121.4,121.87,121.37,121.82,14300.0,100.125,100.5126,100.1002,100.4713,14300.0
2014-02-24 09:50:00,121.87,122.32,121.87,122.32,10000.0,100.5126,100.8837,100.5126,100.8837,10000.0
2014-02-24 09:55:00,122.24,122.27,122.08,122.17,7100.0,100.8177,100.8425,100.6858,100.76,7100.0
2014-02-24 10:00:00,122.21,122.23,121.97,122.15,13600.0,100.793,100.8095,100.5951,100.7435,13600.0
2014-02-24 10:05:00,122.25,122.32,122.03,122.28,19000.0,100.826,100.8837,100.6445,100.8507,19000.0
2014-02-24 10:10:00,122.31,122.49,122.27,122.39,15400.0,100.8755,101.0239,100.8425,100.9415,15400.0
2014-02-24 10:15:00,122.39,122.67,122.36,122.62,10300.0,100.9415,101.1724,100.9167,101.1311,10300.0
2014-02-24 10:20:00,122.54,122.64,122.28,122.56,16700.0,101.0652,101.1476,100.8507,101.0817,16700.0
2014-02-24 10:25:00,122.61,122.76,122.55,122.75,21900.0,101.1229,101.2466,101.0734,101.2384,21900.0
2014-02-24 10:30:00,122.76,123.0,122.67,122.83,20400.0,101.2466,101.4446,101.1724,101.3043,20400.0
2014-02-24 10:35:00,122.77,122.96,122.71,122.91,18700.0,101.2549,101.4116,101.2054,101.3703,18700.0
2014-02-24 10:40:00,122.95,123.11,122.8,123.03,10200.0,101.4033,101.5353,101.2796,101.4693,10200.0
2014-02-24 10:45:00,123.06,123.14,122.96,123.03,16900.0,101.494,101.56,101.4116,101.4693,16900.0
2014-02-24 10:50:00,123.09,123.14,123.03,123.04,14400.0,101.5188,101.56,101.4693,101.4775,14400.0
2014-02-24 10:55:00,123.05,123.15,123.03,123.03,8400.0,101.4858,101.5683,101.4693,101.4693,8400.0
2014-02-24 11:00:00,122.97,123.05,122.85,123.0,15500.0,101.4198,101.4858,101.3208,101.4446,15500.0
2014-02-24 11:05:00,123.01,123.08,122.89,122.9,12300.0,101.4528,101.5105,101.3538,101.3621,12300.0
2014-02-24 11:10:00,122.9,123.04,122.88,122.88,12800.0,101.3621,101.4775,101.3456,101.3456,12800.0
2014-02-24 11:15:00,122.89,122.99,122.88,122.95,6000.0,101.3538,101.4363,101.3456,101.4033,6000.0
2014-02-24 11:20:00,122.95,123.01,122.93,123.0,9700.0,101.4033,101.4528,101.3868,101.4446,9700.0
2014-02-24 11:25:00,122.98,123.01,122.91,122.99,11800.0,101.4281,101.4528,101.3703,101.4363,11800.0
2014-02-24 11:30:00,123.02,123.05,122.94,123.05,6400.0,101.4611,101.4858,101.3951,101.4858,6400.0
2014-02-24 11:35:00,123.06,123.3,123.03,123.14,13100.0,101.494,101.692,101.4693,101.56,13100.0
2014-02-24 11:40:00,123.13,123.18,123.09,123.12,7200.0,101.5518,101.593,101.5188,101.5435,7200.0
2014-02-24 11:45:00,123.11,123.22,123.03,123.14,15200.0,101.5353,101.626,101.4693,101.56,15200.0
2014-02-24 11:50:00,123.13,123.17,122.98,123.13,8400.0,101.5518,101.5848,101.4281,101.5518,8400.0
2014-02-24 11:55:00,123.15,123.15,123.02,123.04,7000.0,101.5683,101.5683,101.4611,101.4775,7000.0
2014-02-24 12:00:00,123.01,123.16,123.01,123.1,12500.0,101.4528,101.5765,101.4528,101.527,12500.0
2014-02-24 12:05:00,123.08,123.2,123.06,123.09,18100.0,101.5105,101.6095,101.494,101.5188,18100.0
2014-02-24 12:10:00,123.11,123.15,123.0,123.04,16500.0,101.5353,101.5683,101.4446,101.4775,16500.0
2014-02-24 12:15:00,123.03,123.21,123.02,123.18,5200.0,101.4693,101.6178,101.4611,101.593,5200.0
2014-02-24 12:20:00,123.19,123.27,123.14,123.16,11200.0,101.6013,101.6672,101.56,101.5765,11200.0
2014-02-24 12:25:00,123.16,123.22,123.11,123.15,4500.0,101.5765,101.626,101.5353,101.5683,4500.0
2014-02-24 12:30:00,123.13,123.13,123.03,123.06,8000.0,101.5518,101.5518,101.4693,101.494,8000.0
2014-02-24 12:35:00,123.03,123.15,123.02,123.1,5000.0,101.4693,101.5683,101.4611,101.527,5000.0
2014-02-24 12:40:00,123.1,123.16,123.08,123.16,6200.0,101.527,101.5765,101.5105,101.5765,6200.0
2014-02-24 12:45:00,123.12,123.12,123.05,123.07,9400.0,101.5435,101.5435,101.4858,101.5023,9400.0
2014-02-24 12:50:00,123.09,123.14,123.09,123.09,9100.0,101.5188,101.56,101.5188,101.5188,9100.0
2014-02-24 12:55:00,123.09,123.17,123.06,123.14,8000.0,101.5188,101.5848,101.494,101.56,8000.0
2014-02-24 13:00:00,123.14,123.14,123.08,123.08,7100.0,101.56,101.56,101.5105,101.5105,7100.0
2014-02-24 13:05:00,123.07,123.09,122.98,122.98,6400.0,101.5023,101.5188,101.4281,101.4281,6400.0
2014-02-24 13:10:00,122.98,122.98,122.9,122.91,3300.0,101.4281,101.4281,101.3621,101.3703,3300.0
2014-02-24 13:15:00,122.9,122.9,122.8,122.84,5900.0,101.3621,101.3621,101.2796,101.3126,5900.0
2014-02-24 13:20:00,122.84,122.91,122.84,122.88,5800.0,101.3126,101.3703,101.3126,101.3456,5800.0
2014-02-24 13:25:00,122.89,122.9,122.85,122.86,5000.0,101.3538,101.3621,101.3208,101.3291,5000.0
2014-02-24 13:30:00,122.85,122.91,122.81,122.9,8300.0,101.3208,101.3703,101.2879,101.3621,8300.0
2014-02-24 13:35:00,122.88,122.88,122.68,122.69,11900.0,101.3456,101.3456,101.1806,101.1889,11900.0
2014-02-24 13:40:00,122.67,122.68,122.61,122.65,6600.0,101.1724,101.1806,101.1229,101.1559,6600.0
2014-02-24 13:45:00,122.64,122.72,122.57,122.63,12200.0,101.1476,101.2136,101.0899,101.1394,12200.0
2014-02-24 13:50:00,122.63,122.76,122.63,122.74,4800.0,101.1394,101.2466,101.1394,101.2301,4800.0
2014-02-24 13:55:00,122.75,122.8,122.74,122.77,5900.0,101.2384,101.2796,101.2301,101.2549,5900.0
2014-02-24 14:00:00,122.76,122.88,122.75,122.87,7400.0,101.2466,101.3456,101.2384,101.3373,7400.0
2014-02-24 14:05:00,122.85,122.85,122.72,122.78,11200.0,101.3208,101.3208,101.2136,101.2631,11200.0
2014-02-24 14:10:00,122.78,122.79,122.7,122.73,7400.0,101.2631,101.2714,101.1971,101.2219,7400.0
2014-02-24 14:15:00,122.73,122.82,122.73,122.77,21300.0,101.2219,101.2961,101.2219,101.2549,21300.0
2014-02-24 14:20:00,122.77,122.8,122.7,122.71,8000.0,101.2549,101.2796,101.1971,101.2054,8000.0
2014-02-24 14:25:00,122.7,122.73,122.61,122.63,18800.0,101.1971,101.2219,101.1229,101.1394,18800.0
2014-02-24 14:30:00,122.65,122.69,122.62,122.69,5600.0,101.1559,101.1889,101.1311,101.1889,5600.0
2014-02-24 14:35:00,122.7,122.77,122.65,122.77,5500.0,101.1971,101.2549,101.1559,101.2549,5500.0
2014-02-24 14:40:00,122.81,122.85,122.78,122.8,6000.0,101.2879,101.3208,101.2631,101.2796,6000.0
2014-02-24 14:45:00,122.86,122.87,122.78,122.78,5300.0,101.3291,101.3373,101.2631,101.2631,5300.0
2014-02-24 14:50:00,122.8,122.88,122.76,122.88,7500.0,101.2796,101.3456,101.2466,101.3456,7500.0
2014-02-24 14:55:00,122.87,122.87,122.76,122.77,8300.0,101.3373,101.3373,101.2466,101.2549,8300.0
2014-02-24 15:00:00,122.76,122.76,122.48,122.51,22800.0,101.2466,101.2466,101.0157,101.0404,22800.0
2014-02-24 15:05:00,122.52,122.52,122.44,122.51,7300.0,101.0487,101.0487,100.9827,101.0404,7300.0
2014-02-24 15:10:00,122.51,122.56,122.46,122.49,10000.0,101.0404,101.0817,100.9992,101.0239,10000.0
2014-02-24 15:15:00,122.48,122.55,122.45,122.55,9500.0,101.0157,101.0734,100.9909,101.0734,9500.0
2014-02-24 15:20:00,122.55,122.6,122.51,122.57,12500.0,101.0734,101.1147,101.0404,101.0899,12500.0
2014-02-24 15:25:00,122.57,122.63,122.31,122.31,11800.0,101.0899,101.1394,100.8755,100.8755,11800.0
2014-02-24 15:30:00,122.31,122.41,122.22,122.36,20100.0,100.8755,100.958,100.8012,100.9167,20100.0
2014-02-24 15:35:00,122.39,122.45,122.37,122.42,9000.0,100.9415,100.9909,100.925,100.9662,9000.0
2014-02-24 15:40:00,122.42,122.42,122.27,122.35,13300.0,100.9662,100.9662,100.8425,100.9085,13300.0
2014-02-24 15:45:00,122.37,122.49,122.37,122.46,22400.0,100.925,101.0239,100.925,100.9992,22400.0
2014-02-24 15:50:00,122.44,122.45,122.31,122.39,28100.0,100.9827,100.9909,100.8755,100.9415,28100.0
2014-02-24 15:55:00,122.39,122.39,122.12,122.12,81400.0,100.9415,100.9415,100.7188,100.7188,81400.0
2014-02-25 09:30:00,122.0,122.68,121.75,122.36,23400.0,100.6198,101.1806,100.4136,100.9167,23400.0
2014-02-25 09:35:00,122.14,122.18,121.64,121.87,6300.0,100.7353,100.7683,100.3229,100.5126,6300.0
2014-02-25 09:40:00,121.86,121.86,121.44,121.55,5300.0,100.5043,100.5043,100.1579,100.2487,5300.0
2014-02-25 09:45:00,121.42,121.56,121.17,121.22,7700.0,100.1414,100.2569,99.9353,99.9765,7700.0
2014-02-25 09:50:00,121.14,121.31,121.09,121.15,12700.0,99.9105,100.0507,99.8693,99.9188,12700.0
2014-02-25 09:55:00,121.15,121.25,121.0,121.17,7800.0,99.9188,100.0012,99.7951,99.9353,7800.0
2014-02-25 10:00:00,121.16,121.23,120.85,120.9,11000.0,99.927,99.9847,99.6713,99.7126,11000.0
2014-02-25 10:05:00,120.93,121.21,120.85,121.11,11600.0,99.7373,99.9682,99.6713,99.8858,11600.0
2014-02-25 10:10:00,121.09,121.16,120.93,120.93,19100.0,99.8693,99.927,99.7373,99.7373,19100.0
2014-02-25 10:15:00,120.96,121.11,120.96,121.09,17200.0,99.7621,99.8858,99.7621,99.8693,17200.0
2014-02-25 10:20:00,121.1,121.18,121.0,121.08,38000.0,99.8775,99.9435,99.7951,99.861,38000.0
2014-02-25 10:25:00,121.11,121.15,120.88,120.92,12100.0,99.8858,99.9188,99.6961,99.7291,12100.0
2014-02-25 10:30:00,120.91,120.97,120.7,120.77,28900.0,99.7208,99.7703,99.5476,99.6054,28900.0
2014-02-25 10:35:00,120.75,120.97,120.73,120.96,12200.0,99.5889,99.7703,99.5724,99.7621,12200.0
2014-02-25 10:40:00,120.96,120.97,120.74,120.85,20700.0,99.7621,99.7703,99.5806,99.6713,20700.0
2014-02-25 10:45:00,120.86,120.89,120.71,120.74,20100.0,99.6796,99.7043,99.5559,99.5806,20100.0
2014-02-25 10:50:00,120.74,120.86,120.68,120.81,12800.0,99.5806,99.6796,99.5311,99.6383,12800.0
2014-02-25 10:55:00,120.81,120.91,120.81,120.82,10000.0,99.6383,99.7208,99.6383,99.6466,10000.0
2014-02-25 11:00:00,120.83,120.93,120.71,120.9,7500.0,99.6548,99.7373,99.5559,99.7126,7500.0
2014-02-25 11:05:00,120.87,120.88,120.73,120.85,8700.0,99.6878,99.6961,99.5724,99.6713,8700.0
2014-02-25 11:10:00,120.84,121.1,120.82,121.06,25900.0,99.6631,99.8775,99.6466,99.8445,25900.0
2014-02-25 11:15:00,121.09,121.2,120.99,120.99,11500.0,99.8693,99.96,99.7868,99.7868,11500.0
2014-02-25 11:20:00,120.99,121.05,120.9,120.93,32200.0,99.7868,99.8363,99.7126,99.7373,32200.0
2014-02-25 11:25:00,120.93,121.08,120.9,121.08,11300.0,99.7373,99.861,99.7126,99.861,11300.0
2014-02-25 11:30:00,121.11,121.11,120.9,120.93,15200.0,99.8858,99.8858,99.7126,99.7373,15200.0
2014-02-25 11:35:00,120.94,120.99,120.89,120.94,9600.0,99.7456,99.7868,99.7043,99.7456,9600.0
2014-02-25 11:40:00,120.92,121.06,120.91,121.0,39300.0,99.7291,99.8445,99.7208,99.7951,39300.0
2014-02-25 11:45:00,120.94,121.06,120.9,121.04,9800.0,99.7456,99.8445,99.7126,99.828,9800.0
2014-02-25 11:50:00,121.03,121.04,120.75,120.81,12000.0,99.8198,99.828,99.5889,99.6383,12000.0
2014-02-25 11:55:00,120.8,120.88,120.78,120.82,15800.0,99.6301,99.6961,99.6136,99.6466,15800.0
2014-02-25 12:00:00,120.81,120.86,120.72,120.77,6100.0,99.6383,99.6796,99.5641,99.6054,6100.0
2014-02-25 12:05:00,120.76,120.78,120.61,120.75,13800.0,99.5971,99.6136,99.4734,99.5889,13800.0
2014-02-25 12:10:00,120.78,120.79,120.69,120.69,6600.0,99.6136,99.6219,99.5394,99.5394,6600.0
2014-02-25 12:15:00,120.73,120.77,120.68,120.7,6000.0,99.5724,99.6054,99.5311,99.5476,6000.0
2014-02-25 12:20:00,120.71,120.72,120.55,120.58,7000.0,99.5559,99.5641,99.4239,99.4487,7000.0
2014-02-25 12:25:00,120.58,120.6,120.51,120.58,8700.0,99.4487,99.4651,99.3909,99.4487,8700.0
2014-02-25 12:30:00,120.57,120.64,120.5,120.61,7700.0,99.4404,99.4981,99.3827,99.4734,7700.0
2014-02-25 12:35:00,120.61,120.64,120.59,120.64,3700.0,99.4734,99.4981,99.4569,99.4981,3700.0
2014-02-25 12:40:00,120.63,120.66,120.53,120.54,6200.0,99.4899,99.5146,99.4074,99.4157,6200.0
2014-02-25 12:45:00,120.56,120.65,120.53,120.58,14700.0,99.4322,99.5064,99.4074,99.4487,14700.0
2014-02-25 12:50:00,120.56,120.66,120.56,120.65,4600.0,99.4322,99.5146,99.4322,99.5064,4600.0
2014-02-25 12:55:00,120.65,120.65,120.55,120.57,8600.0,99.5064,99.5064,99.4239,99.4404,8600.0
2014-02-25 13:00:00,120.58,120.59,120.47,120.54,13400.0,99.4487,99.4569,99.3579,99.4157,13400.0
2014-02-25 13:05:00,120.52,120.65,120.52,120.57,10700.0,99.3992,99.5064,99.3992,99.4404,10700.0
2014-02-25 13:10:00,120.54,120.61,120.52,120.57,9100.0,99.4157,99.4734,99.3992,99.4404,9100.0
2014-02-25 13:15:00,120.54,120.55,120.42,120.44,7900.0,99.4157,99.4239,99.3167,99.3332,7900.0
2014-02-25 13:20:00,120.43,120.47,120.4,120.47,14800.0,99.3249,99.3579,99.3002,99.3579,14800.0
2014-02-25 13:25:00,120.48,120.48,120.3,120.3,19500.0,99.3662,99.3662,99.2177,99.2177,19500.0
2014-02-25 13:30:00,120.33,120.4,120.32,120.35,8000.0,99.2425,99.3002,99.2342,99.259,8000.0
2014-02-25 13:35:00,120.38,120.38,120.23,120.23,8500.0,99.2837,99.2837,99.16,99.16,8500.0
2014-02-25 13:40:00,120.22,120.22,120.02,120.05,13500.0,99.1517,99.1517,98.9868,99.0115,13500.0
2014-02-25 13:45:00,120.06,120.08,119.9,119.92,16800.0,99.0198,99.0363,98.8878,98.9043,16800.0
2014-02-25 13:50:00,119.95,120.18,119.95,120.16,8700.0,98.9291,99.1188,98.9291,99.1023,8700.0
2014-02-25 13:55:00,120.14,120.19,120.07,120.15,9100.0,99.0858,99.127,99.028,99.094,9100.0
2014-02-25 14:00:00,120.15,120.22,119.96,119.96,9000.0,99.094,99.1517,98.9373,98.9373,9000.0
2014-02-25 14:05:00,119.96,119.96,119.8,119.95,12400.0,98.9373,98.9373,98.8053,98.9291,12400.0
2014-02-25 14:10:00,119.96,119.96,119.84,119.95,7300.0,98.9373,98.9373,98.8383,98.9291,7300.0
2014-02-25 14:15:00,119.95,119.99,119.85,119.99,14000.0,98.9291,98.9621,98.8466,98.9621,14000.0
2014-02-25 14:20:00,119.98,119.98,119.77,119.78,18800.0,98.9538,98.9538,98.7806,98.7889,18800.0
2014-02-25 14:25:00,119.82,119.98,119.82,119.98,8400.0,98.8218,98.9538,98.8218,98.9538,8400.0
2014-02-25 14:30:00,120.01,120.06,119.92,120.05,7800.0,98.9785,99.0198,98.9043,99.0115,7800.0
2014-02-25 14:35:00,120.04,120.04,119.88,119.88,5400.0,99.0033,99.0033,98.8713,98.8713,5400.0
2014-02-25 14:40:00,119.91,120.03,119.91,119.98,8500.0,98.8961,98.995,98.8961,98.9538,8500.0
2014-02-25 14:45:00,119.96,120.12,119.94,120.0,25300.0,98.9373,99.0693,98.9208,98.9703,25300.0
2014-02-25 14:50:00,120.0,120.09,119.96,119.98,63100.0,98.9703,99.0445,98.9373,98.9538,63100.0
2014-02-25 14:55:00,119.99,120.1,119.99,120.09,12500.0,98.9621,99.0528,98.9621,99.0445,12500.0
2014-02-25 15:00:00,120.09,120.09,119.9,119.91,17600.0,99.0445,99.0445,98.8878,98.8961,17600.0
2014-02-25 15:05:00,119.91,119.91,119.77,119.81,15600.0,98.8961,98.8961,98.7806,98.8136,15600.0
2014-02-25 15:10:00,119.84,119.87,119.79,119.83,16400.0,98.8383,98.8631,98.7971,98.8301,16400.0
2014-02-25 15:15:00,119.82,119.82,119.6,119.62,22800.0,98.8218,98.8218,98.6404,98.6569,22800.0
2014-02-25 15:20:00,119.63,119.63,119.45,119.5,26400.0,98.6651,98.6651,98.5167,98.5579,26400.0
2014-02-25 15:25:00,119.52,119.58,119.45,119.51,12800.0,98.5744,98.6239,98.5167,98.5662,12800.0
2014-02-25 15:30:00,119.53,119.68,119.53,119.58,23800.0,98.5827,98.7064,98.5827,98.6239,23800.0
2014-02-25 15:35:00,119.58,119.71,119.58,119.71,21700.0,98.6239,98.7311,98.6239,98.7311,21700.0
2014-02-25 15:40:00,119.71,119.73,119.61,119.64,19600.0,98.7311,98.7476,98.6486,98.6734,19600.0
2014-02-25 15:45:00,119.64,119.65,119.47,119.6,47700.0,98.6734,98.6816,98.5332,98.6404,47700.0
2014-02-25 15:50:00,119.59,119.63,119.47,119.52,40800.0,98.6321,98.6651,98.5332,98.5744,40800.0
2014-02-25 15:55:00,119.53,119.69,119.51,119.67,67100.0,98.5827,98.7146,98.5662,98.6981,67100.0
2014-02-26 09:30:00,120.05,120.59,119.82,120.17,18600.0,99.0115,99.4569,98.8218,99.1105,18600.0
2014-02-26 09:35:00,120.01,120.69,120.01,120.69,9800.0,98.9785,99.5394,98.9785,99.5394,9800.0
2014-02-26 09:40:00,120.59,120.69,119.94,119.94,14700.0,99.4569,99.5394,98.9208,98.9208,14700.0
2014-02-26 09:45:00,119.85,119.97,119.68,119.68,14500.0,98.8466,98.9456,98.7064,98.7064,14500.0
2014-02-26 09:50:00,119.73,119.73,119.21,119.41,9000.0,98.7476,98.7476,98.3187,98.4837,9000.0
2014-02-26 09:55:00,119.39,119.57,119.28,119.57,20400.0,98.4672,98.6157,98.3765,98.6157,20400.0
2014-02-26 10:00:00,119.62,119.92,119.62,119.68,22500.0,98.6569,98.9043,98.6569,98.7064,22500.0
2014-02-26 10:05:00,119.7,119.87,119.53,119.74,11000.0,98.7229,98.8631,98.5827,98.7559,11000.0
2014-02-26 10:10:00,119.73,119.87,119.64,119.64,13600.0,98.7476,98.8631,98.6734,98.6734,13600.0
2014-02-26 10:15:00,119.68,119.85,119.6,119.73,22200.0,98.7064,98.8466,98.6404,98.7476,22200.0
2014-02-26 10:20:00,119.76,119.91,119.71,119.91,18100.0,98.7724,98.8961,98.7311,98.8961,18100.0
2014-02-26 10:25:00,119.92,120.04,119.89,119.97,18500.0,98.9043,99.0033,98.8796,98.9456,18500.0
2014-02-26 10:30:00,120.02,120.02,119.82,119.93,12200.0,98.9868,98.9868,98.8218,98.9126,12200.0
2014-02-26 10:35:00,119.94,120.02,119.82,119.83,34800.0,98.9208,98.9868,98.8218,98.8301,34800.0
2014-02-26 10:40:00,119.89,119.99,119.84,119.86,46200.0,98.8796,98.9621,98.8383,98.8548,46200.0
2014-02-26 10:45:00,119.82,119.86,119.61,119.67,65500.0,98.8218,98.8548,98.6486,98.6981,65500.0
2014-02-26 10:50:00,119.65,119.82,119.58,119.69,29500.0,98.6816,98.8218,98.6239,98.7146,29500.0
2014-02-26 10:55:00,119.69,119.74,119.62,119.68,6500.0,98.7146,98.7559,98.6569,98.7064,6500.0
2014-02-26 11:00:00,119.67,119.67,119.29,119.3,9800.0,98.6981,98.6981,98.3847,98.393,9800.0
2014-02-26 11:05:00,119.27,119.34,119.17,119.3,11000.0,98.3682,98.426,98.2858,98.393,11000.0
2014-02-26 11:10:00,119.24,119.51,119.22,119.45,29900.0,98.3435,98.5662,98.327,98.5167,29900.0
2014-02-26 11:15:00,119.46,119.64,119.4,119.64,5600.0,98.5249,98.6734,98.4754,98.6734,5600.0
2014-02-26 11:20:00,119.6,119.78,119.57,119.75,8800.0,98.6404,98.7889,98.6157,98.7641,8800.0
2014-02-26 11:25:00,119.78,119.88,119.73,119.82,16300.0,98.7889,98.8713,98.7476,98.8218,16300.0
2014-02-26 11:30:00,119.82,119.84,119.69,119.7,8600.0,98.8218,98.8383,98.7146,98.7229,8600.0
2014-02-26 11:35:00,119.68,119.81,119.67,119.75,14000.0,98.7064,98.8136,98.6981,98.7641,14000.0
2014-02-26 11:40:00,119.74,119.86,119.74,119.82,16700.0,98.7559,98.8548,98.7559,98.8218,16700.0
2014-02-26 11:45:00,119.86,119.86,119.76,119.77,7600.0,98.8548,98.8548,98.7724,98.7806,7600.0
2014-02-26 11:50:00,119.79,119.83,119.77,119.79,14300.0,98.7971,98.8301,98.7806,98.7971,14300.0
2014-02-26 11:55:00,119.8,119.84,119.71,119.81,21400.0,98.8053,98.8383,98.7311,98.8136,21400.0
2014-02-26 12:00:00,119.81,119.91,119.8,119.84,8900.0,98.8136,98.8961,98.8053,98.8383,8900.0
2014-02-26 12:05:00,119.85,119.86,119.8,119.84,6500.0,98.8466,98.8548,98.8053,98.8383,6500.0
2014-02-26 12:10:00,119.85,119.91,119.84,119.85,8300.0,98.8466,98.8961,98.8383,98.8466,8300.0
2014-02-26 12:15:00,119.85,119.87,119.77,119.85,11600.0,98.8466,98.8631,98.7806,98.8466,11600.0
2014-02-26 12:20:00,119.85,119.92,119.85,119.86,5300.0,98.8466,98.9043,98.8466,98.8548,5300.0
2014-02-26 12:25:00,119.86,119.96,119.84,119.92,9000.0,98.8548,98.9373,98.8383,98.9043,9000.0
2014-02-26 12:30:00,119.92,120.0,119.9,119.97,8000.0,98.9043,98.9703,98.8878,98.9456,8000.0
2014-02-26 12:35:00,119.98,119.99,119.9,119.94,6300.0,98.9538,98.9621,98.8878,98.9208,6300.0
2014-02-26 12:40:00,119.94,119.94,119.83,119.9,6500.0,98.9208,98.9208,98.8301,98.8878,6500.0
2014-02-26 12:45:00,119.95,120.01,119.95,119.98,8500.0,98.9291,98.9785,98.9291,98.9538,8500.0
2014-02-26 12:50:00,119.96,119.96,119.86,119.96,4600.0,98.9373,98.9373,98.8548,98.9373,4600.0
2014-02-26 12:55:00,119.98,119.99,119.94,119.95,4900.0,98.9538,98.9621,98.9208,98.9291,4900.0
2014-02-26 13:00:00,119.95,119.95,119.76,119.77,10000.0,98.9291,98.9291,98.7724,98.7806,10000.0
2014-02-26 13:05:00,119.77,119.94,119.77,119.89,4900.0,98.7806,98.9208,98.7806,98.8796,4900.0
2014-02-26 13:10:00,119.92,120.01,119.9,120.01,3900.0,98.9043,98.9785,98.8878,98.9785,3900.0
2014-02-26 13:15:00,120.0,120.01,119.87,119.91,6900.0,98.9703,98.9785,98.8631,98.8961,6900.0
2014-02-26 13:20:00,119.91,120.02,119.91,119.98,4000.0,98.8961,98.9868,98.8961,98.9538,4000.0
2014-02-26 13:25:00,120.02,120.02,119.94,120.0,5000.0,98.9868,98.9868,98.9208,98.9703,5000.0
2014-02-26 13:30:00,120.0,120.04,119.97,120.02,10300.0,98.9703,99.0033,98.9456,98.9868,10300.0
2014-02-26 13:35:00,120.02,120.02,119.8,119.81,4700.0,98.9868,98.9868,98.8053,98.8136,4700.0
2014-02-26 13:40:00,119.82,119.97,119.82,119.95,14900.0,98.8218,98.9456,98.8218,98.9291,14900.0
2014-02-26 13:45:00,119.97,120.01,119.92,119.92,3900.0,98.9456,98.9785,98.9043,98.9043,3900.0
2014-02-26 13:50:00,119.93,120.0,119.88,119.95,5200.0,98.9126,98.9703,98.8713,98.9291,5200.0
2014-02-26 13:55:00,119.96,119.96,119.6,119.61,9200.0,98.9373,98.9373,98.6404,98.6486,9200.0
2014-02-26 14:00:00,119.64,119.8,119.61,119.76,5500.0,98.6734,98.8053,98.6486,98.7724,5500.0
2014-02-26 14:05:00,119.75,119.75,119.53,119.54,6600.0,98.7641,98.7641,98.5827,98.5909,6600.0
2014-02-26 14:10:00,119.51,119.53,119.47,119.47,6400.0,98.5662,98.5827,98.5332,98.5332,6400.0
2014-02-26 14:15:00,119.45,119.5,119.35,119.38,16700.0,98.5167,98.5579,98.4342,98.459,16700.0
2014-02-26 14:20:00,119.35,119.48,119.33,119.42,11300.0,98.4342,98.5414,98.4177,98.4919,11300.0
2014-02-26 14:25:00,119.43,119.45,119.14,119.15,11300.0,98.5002,98.5167,98.261,98.2693,11300.0
2014-02-26 14:30:00,119.14,119.26,119.02,119.13,13700.0,98.261,98.36,98.162,98.2528,13700.0
2014-02-26 14:35:00,119.12,119.24,119.12,119.16,9000.0,98.2445,98.3435,98.2445,98.2775,9000.0
2014-02-26 14:40:00,119.2,119.31,119.17,119.21,14000.0,98.3105,98.4012,98.2858,98.3187,14000.0
2014-02-26 14:45:00,119.17,119.22,119.1,119.1,13800.0,98.2858,98.327,98.228,98.228,13800.0
2014-02-26 14:50:00,119.1,119.12,118.93,118.95,17400.0,98.228,98.2445,98.0878,98.1043,17400.0
2014-02-26 14:55:00,118.98,119.01,118.93,118.98,19200.0,98.1291,98.1538,98.0878,98.1291,19200.0
2014-02-26 15:00:00,118.99,119.05,118.92,119.02,27000.0,98.1373,98.1868,98.0796,98.162,27000.0
2014-02-26 15:05:00,119.03,119.1,118.94,118.95,23300.0,98.1703,98.228,98.0961,98.1043,23300.0
2014-02-26 15:10:00,118.94,119.02,118.86,119.0,27200.0,98.0961,98.162,98.0301,98.1455,27200.0
2014-02-26 15:15:00,118.99,119.23,118.95,118.97,28100.0,98.1373,98.3352,98.1043,98.1208,28100.0
2014-02-26 15:20:00,118.95,118.97,118.91,118.93,13500.0,98.1043,98.1208,98.0713,98.0878,13500.0
2014-02-26 15:25:00,118.95,118.98,118.81,118.94,20200.0,98.1043,98.1291,97.9888,98.0961,20200.0
2014-02-26 15:30:00,118.97,119.04,118.97,118.99,15300.0,98.1208,98.1785,98.1208,98.1373,15300.0
2014-02-26 15:35:00,119.01,119.01,118.85,118.91,24700.0,98.1538,98.1538,98.0218,98.0713,24700.0
2014-02-26 15:40:00,118.89,118.93,118.84,118.84,20500.0,98.0548,98.0878,98.0136,98.0136,20500.0
2014-02-26 15:45:00,118.84,118.85,118.67,118.67,40800.0,98.0136,98.0218,97.8734,97.8734,40800.0
2014-02-26 15:50:00,118.7,118.85,118.67,118.81,65600.0,97.8981,98.0218,97.8734,97.9888,65600.0
2014-02-26 15:55:00,118.81,118.85,118.69,118.72,80800.0,97.9888,98.0218,97.8899,97.9146,80800.0
2014-02-27 09:30:00,118.51,119.0,118.1,119.0,35800.0,98.2382,98.6444,97.8983,98.6444,35800.0
2014-02-27 09:35:00,119.0,119.32,118.76,118.93,20600.0,98.6444,98.9096,98.4454,98.5863,20600.0
2014-02-27 09:40:00,118.83,119.09,118.81,118.9,36700.0,98.5034,98.719,98.4869,98.5615,36700.0
2014-02-27 09:45:00,118.84,119.05,118.71,118.73,14300.0,98.5117,98.6858,98.404,98.4206,14300.0
2014-02-27 09:50:00,118.64,118.78,118.56,118.71,7600.0,98.3459,98.462,98.2796,98.404,7600.0
2014-02-27 09:55:00,118.7,118.97,118.68,118.97,9300.0,98.3957,98.6195,98.3791,98.6195,9300.0
2014-02-27 10:00:00,119.0,119.0,118.7,118.79,12000.0,98.6444,98.6444,98.3957,98.4703,12000.0
2014-02-27 10:05:00,118.8,118.81,118.52,118.72,14800.0,98.4786,98.4869,98.2465,98.4123,14800.0
2014-02-27 10:10:00,118.7,118.75,118.41,118.46,10700.0,98.3957,98.4371,98.1553,98.1967,10700.0
2014-02-27 10:15:00,118.47,118.62,118.37,118.52,15400.0,98.205,98.3294,98.1221,98.2465,15400.0
2014-02-27 10:20:00,118.55,118.83,118.52,118.83,9400.0,98.2713,98.5034,98.2465,98.5034,9400.0
2014-02-27 10:25:00,118.8,118.85,118.6,118.61,11300.0,98.4786,98.52,98.3128,98.3211,11300.0
2014-02-27 10:30:00,118.69,118.96,118.62,118.93,9500.0,98.3874,98.6112,98.3294,98.5863,9500.0
2014-02-27 10:35:00,118.98,119.22,118.97,119.12,17300.0,98.6278,98.8267,98.6195,98.7438,17300.0
2014-02-27 10:40:00,119.12,119.12,118.83,119.04,9100.0,98.7438,98.7438,98.5034,98.6775,9100.0
2014-02-27 10:45:00,119.03,119.03,118.89,118.9,8000.0,98.6692,98.6692,98.5532,98.5615,8000.0
2014-02-27 10:50:00,118.9,119.05,118.9,118.97,10700.0,98.5615,98.6858,98.5615,98.6195,10700.0
2014-02-27 10:55:00,118.95,119.04,118.82,119.0,12700.0,98.6029,98.6775,98.4952,98.6444,12700.0
2014-02-27 11:00:00,119.0,119.07,118.81,118.89,24100.0,98.6444,98.7024,98.4869,98.5532,24100.0
2014-02-27 11:05:00,118.9,118.94,118.85,118.88,10100.0,98.5615,98.5946,98.52,98.5449,10100.0
2014-02-27 11:10:00,118.93,119.16,118.93,119.16,9400.0,98.5863,98.777,98.5863,98.777,9400.0
2014-02-27 11:15:00,119.2,119.23,119.04,119.05,12100.0,98.8102,98.835,98.6775,98.6858,12100.0
2014-02-27 11:20:00,119.03,119.16,119.03,119.15,8200.0,98.6692,98.777,98.6692,98.7687,8200.0
2014-02-27 11:25:00,119.13,119.19,119.09,119.09,7700.0,98.7521,98.8019,98.719,98.719,7700.0
2014-02-27 11:30:00,119.14,119.14,118.94,118.94,9200.0,98.7604,98.7604,98.5946,98.5946,9200.0
2014-02-27 11:35:00,118.94,118.94,118.83,118.86,7500.0,98.5946,98.5946,98.5034,98.5283,7500.0
2014-02-27 11:40:00,118.86,118.94,118.84,118.91,6200.0,98.5283,98.5946,98.5117,98.5698,6200.0
2014-02-27 11:45:00,118.91,118.93,118.71,118.71,5700.0,98.5698,98.5863,98.404,98.404,5700.0
2014-02-27 11:50:00,118.76,118.78,118.68,118.78,9300.0,98.4454,98.462,98.3791,98.462,9300.0
2014-02-27 11:55:00,118.77,118.81,118.65,118.73,10200.0,98.4537,98.4869,98.3542,98.4206,10200.0
2014-02-27 12:00:00,118.74,118.91,118.73,118.91,5000.0,98.4288,98.5698,98.4206,98.5698,5000.0
2014-02-27 12:05:00,118.9,118.91,118.72,118.78,3800.0,98.5615,98.5698,98.4123,98.462,3800.0
2014-02-27 12:10:00,118.77,118.88,118.76,118.87,4300.0,98.4537,98.5449,98.4454,98.5366,4300.0
2014-02-27 12:15:00,118.88,118.92,118.83,118.91,6500.0,98.5449,98.5781,98.5034,98.5698,6500.0
2014-02-27 12:20:00,118.93,118.97,118.85,118.85,9900.0,98.5863,98.6195,98.52,98.52,9900.0
2014-02-27 12:25:00,118.81,118.9,118.72,118.85,11400.0,98.4869,98.5615,98.4123,98.52,11400.0
2014-02-27 12:30:00,118.84,118.85,118.76,118.78,1900.0,98.5117,98.52,98.4454,98.462,1900.0
2014-02-27 12:35:00,118.76,118.8,118.73,118.74,5500.0,98.4454,98.4786,98.4206,98.4288,5500.0
2014-02-27 12:40:00,118.76,118.9,118.76,118.9,2700.0,98.4454,98.5615,98.4454,98.5615,2700.0
2014-02-27 12:45:00,118.9,118.9,118.84,118.84,4000.0,98.5615,98.5615,98.5117,98.5117,4000.0
2014-02-27 12:50:00,118.83,118.84,118.74,118.81,4700.0,98.5034,98.5117,98.4288,98.4869,4700.0
2014-02-27 12:55:00,118.81,118.93,118.76,118.92,4500.0,98.4869,98.5863,98.4454,98.5781,4500.0
2014-02-27 13:00:00,118.92,118.98,118.9,118.96,9300.0,98.5781,98.6278,98.5615,98.6112,9300.0
2014-02-27 13:05:00,119.0,119.05,118.98,119.05,10200.0,98.6444,98.6858,98.6278,98.6858,10200.0
2014-02-27 13:10:00,119.07,119.12,118.92,118.98,7300.0,98.7024,98.7438,98.5781,98.6278,7300.0
2014-02-27 13:15:00,119.0,119.07,118.98,119.04,5200.0,98.6444,98.7024,98.6278,98.6775,5200.0
2014-02-27 13:20:00,119.07,119.07,118.98,118.98,10700.0,98.7024,98.7024,98.6278,98.6278,10700.0
2014-02-27 13:25:00,119.03,119.09,119.01,119.08,5400.0,98.6692,98.719,98.6527,98.7107,5400.0
2014-02-27 13:30:00,119.11,119.15,119.09,119.13,8200.0,98.7356,98.7687,98.719,98.7521,8200.0
2014-02-27 13:35:00,119.14,119.42,119.14,119.4,16100.0,98.7604,98.9925,98.7604,98.9759,16100.0
2014-02-27 13:40:00,119.41,119.41,119.31,119.31,6200.0,98.9842,98.9842,98.9013,98.9013,6200.0
2014-02-27 13:45:00,119.31,119.35,119.27,119.33,7000.0,98.9013,98.9345,98.8682,98.9179,7000.0
2014-02-27 13:50:00,119.33,119.38,119.33,119.34,5900.0,98.9179,98.9594,98.9179,98.9262,5900.0
2014-02-27 13:55:00,119.31,119.38,119.31,119.38,8500.0,98.9013,98.9594,98.9013,98.9594,8500.0
2014-02-27 14:00:00,119.38,119.44,119.37,119.4,8300.0,98.9594,99.0091,98.9511,98.9759,8300.0
2014-02-27 14:05:00,119.38,119.41,119.34,119.39,6500.0,98.9594,98.9842,98.9262,98.9677,6500.0
2014-02-27 14:10:00,119.4,119.45,119.38,119.4,5600.0,98.9759,99.0174,98.9594,98.9759,5600.0
2014-02-27 14:15:00,119.39,119.4,119.37,119.38,7600.0,98.9677,98.9759,98.9511,98.9594,7600.0
2014-02-27 14:20:00,119.38,119.4,119.31,119.36,22800.0,98.9594,98.9759,98.9013,98.9428,22800.0
2014-02-27 14:25:00,119.36,119.39,119.27,119.3,16400.0,98.9428,98.9677,98.8682,98.8931,16400.0
2014-02-27 14:30:00,119.29,119.43,119.29,119.39,13300.0,98.8848,99.0008,98.8848,98.9677,13300.0
2014-02-27 14:35:00,119.4,119.43,119.36,119.36,8900.0,98.9759,99.0008,98.9428,98.9428,8900.0
2014-02-27 14:40:00,119.4,119.44,119.35,119.39,7600.0,98.9759,99.0091,98.9345,98.9677,7600.0
2014-02-27 14:45:00,119.4,119.4,119.31,119.31,25900.0,98.9759,98.9759,98.9013,98.9013,25900.0
2014-02-27 14:50:00,119.3,119.36,119.28,119.35,4800.0,98.8931,98.9428,98.8765,98.9345,4800.0
2014-02-27 14:55:00,119.36,119.4,119.34,119.38,15000.0,98.9428,98.9759,98.9262,98.9594,15000.0
2014-02-27 15:00:00,119.38,119.41,119.35,119.41,8000.0,98.9594,98.9842,98.9345,98.9842,8000.0
2014-02-27 15:05:00,119.41,119.48,119.34,119.48,15000.0,98.9842,99.0423,98.9262,99.0423,15000.0
2014-02-27 15:10:00,119.48,119.54,119.45,119.53,11300.0,99.0423,99.092,99.0174,99.0837,11300.0
2014-02-27 15:15:00,119.54,119.66,119.51,119.63,19400.0,99.092,99.1915,99.0671,99.1666,19400.0
2014-02-27 15:20:00,119.6,119.66,119.59,119.64,20100.0,99.1417,99.1915,99.1334,99.1749,20100.0
2014-02-27 15:25:00,119.64,119.76,119.63,119.76,17200.0,99.1749,99.2744,99.1666,99.2744,17200.0
2014-02-27 15:30:00,119.76,119.82,119.75,119.76,17900.0,99.2744,99.3241,99.2661,99.2744,17900.0
2014-02-27 15:35:00,119.77,119.8,119.72,119.72,19400.0,99.2827,99.3075,99.2412,99.2412,19400.0
2014-02-27 15:40:00,119.72,119.77,119.71,119.77,20200.0,99.2412,99.2827,99.2329,99.2827,20200.0
2014-02-27 15:45:00,119.78,119.82,119.76,119.79,47700.0,99.2909,99.3241,99.2744,99.2992,47700.0
2014-02-27 15:50:00,119.76,119.81,119.66,119.75,87700.0,99.2744,99.3158,99.1915,99.2661,87700.0
2014-02-27 15:55:00,119.75,120.07,119.22,120.05,102600.0,99.2661,99.5313,98.8267,99.5148,102600.0
2014-02-28 09:30:00,119.68,120.24,119.51,120.22,26900.0,99.2081,99.6723,99.0671,99.6557,26900.0
2014-02-28 09:35:00,120.29,120.31,120.02,120.23,10300.0,99.7137,99.7303,99.4899,99.664,10300.0
2014-02-28 09:40:00,120.36,120.88,120.36,120.84,5200.0,99.7717,100.2028,99.7717,100.1696,5200.0
2014-02-28 09:45:00,120.88,120.94,120.69,120.89,13500.0,100.2028,100.2525,100.0453,100.2111,13500.0
2014-02-28 09:50:00,120.91,121.06,120.67,120.87,21200.0,100.2277,100.352,100.0287,100.1945,21200.0
2014-02-28 09:55:00,120.81,121.27,120.81,121.27,11200.0,100.1448,100.5261,100.1448,100.5261,11200.0
2014-02-28 10:00:00,121.29,121.6,121.27,121.6,13000.0,100.5427,100.7996,100.5261,100.7996,13000.0
2014-02-28 10:05:00,121.58,121.58,121.24,121.25,85300.0,100.783,100.783,100.5012,100.5095,85300.0
2014-02-28 10:10:00,121.24,121.55,121.11,121.55,14400.0,100.5012,100.7582,100.3934,100.7582,14400.0
2014-02-28 10:15:00,121.55,121.55,121.23,121.23,3900.0,100.7582,100.7582,100.4929,100.4929,3900.0
2014-02-28 10:20:00,121.18,121.35,121.18,121.32,7300.0,100.4515,100.5924,100.4515,100.5675,7300.0
2014-02-28 10:25:00,121.44,121.64,121.37,121.54,32000.0,100.667,100.8328,100.609,100.7499,32000.0
2014-02-28 10:30:00,121.53,121.65,121.47,121.57,10600.0,100.7416,100.8411,100.6919,100.7748,10600.0
2014-02-28 10:35:00,121.6,121.66,121.46,121.46,9900.0,100.7996,100.8494,100.6836,100.6836,9900.0
2014-02-28 10:40:00,121.46,121.5,121.23,121.24,14300.0,100.6836,100.7167,100.4929,100.5012,14300.0
2014-02-28 10:45:00,121.24,121.4,121.24,121.36,4700.0,100.5012,100.6338,100.5012,100.6007,4700.0
2014-02-28 10:50:00,121.28,121.45,121.27,121.32,5400.0,100.5344,100.6753,100.5261,100.5675,5400.0
2014-02-28 10:55:00,121.27,121.33,121.17,121.31,5000.0,100.5261,100.5758,100.4432,100.5592,5000.0
2014-02-28 11:00:00,121.3,121.34,121.2,121.23,8400.0,100.5509,100.5841,100.468,100.4929,8400.0
2014-02-28 11:05:00,121.13,121.23,121.1,121.22,4100.0,100.41,100.4929,100.3852,100.4846,4100.0
2014-02-28 11:10:00,121.21,121.36,121.2,121.21,5200.0,100.4763,100.6007,100.468,100.4763,5200.0
2014-02-28 11:15:00,121.2,121.23,121.02,121.17,9600.0,100.468,100.4929,100.3188,100.4432,9600.0
2014-02-28 11:20:00,121.18,121.29,121.12,121.27,8900.0,100.4515,100.5427,100.4017,100.5261,8900.0
2014-02-28 11:25:00,121.23,121.28,121.16,121.24,7400.0,100.4929,100.5344,100.4349,100.5012,7400.0
2014-02-28 11:30:00,121.22,121.35,121.21,121.33,7800.0,100.4846,100.5924,100.4763,100.5758,7800.0
2014-02-28 11:35:00,121.34,121.55,121.31,121.53,6600.0,100.5841,100.7582,100.5592,100.7416,6600.0
2014-02-28 11:40:00,121.56,121.63,121.53,121.59,3100.0,100.7665,100.8245,100.7416,100.7913,3100.0
2014-02-28 11:45:00,121.62,121.65,121.55,121.55,3500.0,100.8162,100.8411,100.7582,100.7582,3500.0
2014-02-28 11:50:00,121.56,121.7,121.53,121.67,11400.0,100.7665,100.8825,100.7416,100.8577,11400.0
2014-02-28 11:55:00,121.7,121.83,121.68,121.81,20800.0,100.8825,100.9903,100.8659,100.9737,20800.0
2014-02-28 12:00:00,121.77,121.8,121.71,121.79,5200.0,100.9405,100.9654,100.8908,100.9571,5200.0
2014-02-28 12:05:00,121.75,121.77,121.62,121.67,3700.0,100.924,100.9405,100.8162,100.8577,3700.0
2014-02-28 12:10:00,121.71,121.73,121.55,121.55,4000.0,100.8908,100.9074,100.7582,100.7582,4000.0
2014-02-28 12:15:00,121.57,121.59,121.47,121.54,4900.0,100.7748,100.7913,100.6919,100.7499,4900.0
2014-02-28 12:20:00,121.51,121.55,121.45,121.45,3500.0,100.725,100.7582,100.6753,100.6753,3500.0
2014-02-28 12:25:00,121.41,121.47,121.37,121.43,4300.0,100.6421,100.6919,100.609,100.6587,4300.0
2014-02-28 12:30:00,121.47,121.51,121.45,121.51,3300.0,100.6919,100.725,100.6753,100.725,3300.0
2014-02-28 12:35:00,121.51,121.54,121.44,121.48,3600.0,100.725,100.7499,100.667,100.7002,3600.0
2014-02-28 12:40:00,121.48,121.54,121.46,121.51,5800.0,100.7002,100.7499,100.6836,100.725,5800.0
2014-02-28 12:45:00,121.48,121.55,121.48,121.55,4000.0,100.7002,100.7582,100.7002,100.7582,4000.0
2014-02-28 12:50:00,121.54,121.66,121.54,121.66,6700.0,100.7499,100.8494,100.7499,100.8494,6700.0
2014-02-28 12:55:00,121.66,121.66,121.58,121.65,2600.0,100.8494,100.8494,100.783,100.8411,2600.0
2014-02-28 13:00:00,121.64,121.72,121.64,121.72,3500.0,100.8328,100.8991,100.8328,100.8991,3500.0
2014-02-28 13:05:00,121.71,121.72,121.69,121.69,2800.0,100.8908,100.8991,100.8742,100.8742,2800.0
2014-02-28 13:10:00,121.69,121.69,121.6,121.61,5000.0,100.8742,100.8742,100.7996,100.8079,5000.0
2014-02-28 13:15:00,121.6,121.65,121.59,121.62,4900.0,100.7996,100.8411,100.7913,100.8162,4900.0
2014-02-28 13:20:00,121.62,121.62,121.51,121.51,4400.0,100.8162,100.8162,100.725,100.725,4400.0
2014-02-28 13:25:00,121.52,121.53,121.49,121.49,3000.0,100.7333,100.7416,100.7084,100.7084,3000.0
2014-02-28 13:30:00,121.51,121.6,121.51,121.57,4300.0,100.725,100.7996,100.725,100.7748,4300.0
2014-02-28 13:35:00,121.55,121.66,121.55,121.64,4600.0,100.7582,100.8494,100.7582,100.8328,4600.0
2014-02-28 13:40:00,121.64,121.67,121.63,121.63,11800.0,100.8328,100.8577,100.8245,100.8245,11800.0
2014-02-28 13:45:00,121.63,121.63,121.48,121.57,7200.0,100.8245,100.8245,100.7002,100.7748,7200.0
2014-02-28 13:50:00,121.59,121.67,121.57,121.63,7700.0,100.7913,100.8577,100.7748,100.8245,7700.0
2014-02-28 13:55:00,121.56,121.64,121.56,121.62,5400.0,100.7665,100.8328,100.7665,100.8162,5400.0
2014-02-28 14:00:00,121.55,121.56,121.46,121.56,3300.0,100.7582,100.7665,100.6836,100.7665,3300.0
2014-02-28 14:05:00,121.57,121.57,121.37,121.43,19400.0,100.7748,100.7748,100.609,100.6587,19400.0
2014-02-28 14:10:00,121.42,121.51,121.4,121.5,5600.0,100.6504,100.725,100.6338,100.7167,5600.0
2014-02-28 14:15:00,121.5,121.62,121.47,121.58,6900.0,100.7167,100.8162,100.6919,100.783,6900.0
2014-02-28 14:20:00,121.55,121.6,121.5,121.5,1700.0,100.7582,100.7996,100.7167,100.7167,1700.0
2014-02-28 14:25:00,121.5,121.59,121.48,121.59,23200.0,100.7167,100.7913,100.7002,100.7913,23200.0
2014-02-28 14:30:00,121.6,121.6,121.46,121.46,7400.0,100.7996,100.7996,100.6836,100.6836,7400.0
2014-02-28 14:35:00,121.45,121.45,121.27,121.29,5200.0,100.6753,100.6753,100.5261,100.5427,5200.0
2014-02-28 14:40:00,121.29,121.34,121.27,121.3,4600.0,100.5427,100.5841,100.5261,100.5509,4600.0
2014-02-28 14:45:00,121.26,121.26,121.03,121.05,5400.0,100.5178,100.5178,100.3271,100.3437,5400.0
2014-02-28 14:50:00,121.02,121.05,120.91,121.02,6300.0,100.3188,100.3437,100.2277,100.3188,6300.0
2014-02-28 14:55:00,121.02,121.02,120.92,120.99,8600.0,100.3188,100.3188,100.2359,100.294,8600.0
2014-02-28 15:00:00,120.95,120.95,120.6,120.84,15900.0,100.2608,100.2608,99.9707,100.1696,15900.0
2014-02-28 15:05:00,120.84,120.84,120.52,120.57,50200.0,100.1696,100.1696,99.9044,99.9458,50200.0
2014-02-28 15:10:00,120.51,120.69,120.37,120.69,31800.0,99.8961,100.0453,99.78,100.0453,31800.0
2014-02-28 15:15:00,120.69,120.85,120.61,120.82,18100.0,100.0453,100.1779,99.979,100.153,18100.0
2014-02-28 15:20:00,120.82,120.97,120.81,120.9,12500.0,100.153,100.2774,100.1448,100.2194,12500.0
2014-02-28 15:25:00,120.9,121.05,120.84,121.02,22000.0,100.2194,100.3437,100.1696,100.3188,22000.0
2014-02-28 15:30:00,121.02,121.22,121.0,121.17,22400.0,100.3188,100.4846,100.3023,100.4432,22400.0
2014-02-28 15:35:00,121.15,121.16,121.05,121.07,17200.0,100.4266,100.4349,100.3437,100.3603,17200.0
2014-02-28 15:40:00,121.08,121.34,121.07,121.28,25400.0,100.3686,100.5841,100.3603,100.5344,25400.0
2014-02-28 15:45:00,121.28,121.31,121.05,121.05,40300.0,100.5344,100.5592,100.3437,100.3437,40300.0
2014-02-28 15:50:00,121.07,121.13,120.94,121.01,30600.0,100.3603,100.41,100.2525,100.3105,30600.0
2014-02-28 15:55:00,121.0,121.24,121.0,121.06,56000.0,100.3023,100.5012,100.3023,100.352,56000.0
2014-03-03 09:30:00,119.74,120.43,119.69,119.79,33600.0,99.2578,99.8298,99.2163,99.2992,33600.0
2014-03-03 09:35:00,119.87,120.55,119.72,120.42,11900.0,99.3656,99.9292,99.2412,99.8215,11900.0
2014-03-03 09:40:00,120.59,120.74,120.33,120.63,6000.0,99.9624,100.0867,99.7469,99.9955,6000.0
2014-03-03 09:45:00,120.76,120.9,120.47,120.6,8400.0,100.1033,100.2194,99.8629,99.9707,8400.0
2014-03-03 09:50:00,120.64,120.79,120.34,120.79,8200.0,100.0038,100.1282,99.7552,100.1282,8200.0
2014-03-03 09:55:00,120.83,120.83,120.24,120.63,8800.0,100.1613,100.1613,99.6723,99.9955,8800.0
2014-03-03 10:00:00,120.69,120.85,120.21,120.37,28400.0,100.0453,100.1779,99.6474,99.78,28400.0
2014-03-03 10:05:00,120.27,120.59,120.25,120.43,21600.0,99.6971,99.9624,99.6805,99.8298,21600.0
2014-03-03 10:10:00,120.27,120.36,120.05,120.32,14400.0,99.6971,99.7717,99.5148,99.7386,14400.0
2014-03-03 10:15:00,120.25,120.35,119.96,120.35,10600.0,99.6805,99.7634,99.4402,99.7634,10600.0
2014-03-03 10:20:00,120.36,120.5,120.33,120.42,11000.0,99.7717,99.8878,99.7469,99.8215,11000.0
2014-03-03 10:25:00,120.43,120.89,120.43,120.86,10200.0,99.8298,100.2111,99.8298,100.1862,10200.0
2014-03-03 10:30:00,120.79,120.93,120.69,120.7,6500.0,100.1282,100.2442,100.0453,100.0536,6500.0
2014-03-03 10:35:00,120.66,120.82,120.65,120.81,5500.0,100.0204,100.153,100.0121,100.1448,5500.0
2014-03-03 10:40:00,120.75,120.95,120.69,120.87,16000.0,100.095,100.2608,100.0453,100.1945,16000.0
2014-03-03 10:45:00,120.84,120.89,120.67,120.77,14100.0,100.1696,100.2111,100.0287,100.1116,14100.0
2014-03-03 10:50:00,120.72,120.93,120.72,120.86,4500.0,100.0702,100.2442,100.0702,100.1862,4500.0
2014-03-03 10:55:00,120.98,121.07,120.82,120.91,9700.0,100.2857,100.3603,100.153,100.2277,9700.0
2014-03-03 11:00:00,120.95,120.99,120.84,120.94,13900.0,100.2608,100.294,100.1696,100.2525,13900.0
2014-03-03 11:05:00,120.87,120.89,120.5,120.57,77600.0,100.1945,100.2111,99.8878,99.9458,77600.0
2014-03-03 11:10:00,120.59,120.72,120.5,120.64,8900.0,99.9624,100.0702,99.8878,100.0038,8900.0
2014-03-03 11:15:00,120.64,120.86,120.62,120.8,7700.0,100.0038,100.1862,99.9873,100.1365,7700.0
2014-03-03 11:20:00,120.84,121.11,120.75,120.98,8300.0,100.1696,100.3934,100.095,100.2857,8300.0
2014-03-03 11:25:00,120.93,121.09,120.88,120.96,7300.0,100.2442,100.3769,100.2028,100.2691,7300.0
2014-03-03 11:30:00,120.96,121.11,120.85,121.04,22200.0,100.2691,100.3934,100.1779,100.3354,22200.0
2014-03-03 11:35:00,121.02,121.07,120.88,120.88,12800.0,100.3188,100.3603,100.2028,100.2028,12800.0
2014-03-03 11:40:00,120.84,121.14,120.84,121.0,6000.0,100.1696,100.4183,100.1696,100.3023,6000.0
2014-03-03 11:45:00,120.97,121.0,120.73,120.82,6300.0,100.2774,100.3023,100.0784,100.153,6300.0
2014-03-03 11:50:00,120.82,120.83,120.7,120.81,5400.0,100.153,100.1613,100.0536,100.1448,5400.0
2014-03-03 11:55:00,120.79,120.79,120.59,120.59,7700.0,100.1282,100.1282,99.9624,99.9624,7700.0
2014-03-03 12:00:00,120.56,120.63,120.44,120.53,8700.0,99.9375,99.9955,99.838,99.9127,8700.0
2014-03-03 12:05:00,120.49,120.57,120.43,120.5,9000.0,99.8795,99.9458,99.8298,99.8878,9000.0
2014-03-03 12:10:00,120.48,120.93,120.33,120.85,15500.0,99.8712,100.2442,99.7469,100.1779,15500.0
2014-03-03 12:15:00,120.79,120.94,120.66,120.72,7200.0,100.1282,100.2525,100.0204,100.0702,7200.0
2014-03-03 12:20:00,120.74,121.1,120.74,121.1,4700.0,100.0867,100.3852,100.0867,100.3852,4700.0
2014-03-03 12:25:00,121.15,121.28,121.12,121.2,7400.0,100.4266,100.5344,100.4017,100.468,7400.0
2014-03-03 12:30:00,121.23,121.28,121.13,121.17,8400.0,100.4929,100.5344,100.41,100.4432,8400.0
2014-03-03 12:35:00,121.16,121.36,121.16,121.3,9400.0,100.4349,100.6007,100.4349,100.5509,9400.0
2014-03-03 12:40:00,121.32,121.32,121.14,121.16,8900.0,100.5675,100.5675,100.4183,100.4349,8900.0
2014-03-03 12:45:00,121.16,121.16,121.03,121.12,5000.0,100.4349,100.4349,100.3271,100.4017,5000.0
2014-03-03 12:50:00,121.05,121.07,120.99,121.04,2500.0,100.3437,100.3603,100.294,100.3354,2500.0
2014-03-03 12:55:00,120.97,121.17,120.91,121.13,7400.0,100.2774,100.4432,100.2277,100.41,7400.0
2014-03-03 13:00:00,121.1,121.38,121.1,121.34,4400.0,100.3852,100.6173,100.3852,100.5841,4400.0
2014-03-03 13:05:00,121.31,121.42,121.3,121.34,6200.0,100.5592,100.6504,100.5509,100.5841,6200.0
2014-03-03 13:10:00,121.34,121.42,121.31,121.41,7400.0,100.5841,100.6504,100.5592,100.6421,7400.0
2014-03-03 13:15:00,121.42,121.54,121.37,121.51,5700.0,100.6504,100.7499,100.609,100.725,5700.0
2014-03-03 13:20:00,121.5,121.51,121.41,121.42,2700.0,100.7167,100.725,100.6421,100.6504,2700.0
2014-03-03 13:25:00,121.38,121.44,121.22,121.22,3700.0,100.6173,100.667,100.4846,100.4846,3700.0
2014-03-03 13:30:00,121.21,121.23,121.07,121.1,3300.0,100.4763,100.4929,100.3603,100.3852,3300.0
2014-03-03 13:35:00,121.04,121.18,121.04,121.13,6200.0,100.3354,100.4515,100.3354,100.41,6200.0
2014-03-03 13:40:00,121.11,121.17,121.08,121.17,5300.0,100.3934,100.4432,100.3686,100.4432,5300.0
2014-03-03 13:45:00,121.18,121.21,121.15,121.15,2400.0,100.4515,100.4763,100.4266,100.4266,2400.0
2014-03-03 13:50:00,121.2,121.27,121.16,121.27,5300.0,100.468,100.5261,100.4349,100.5261,5300.0
2014-03-03 13:55:00,121.27,121.54,121.26,121.39,9500.0,100.5261,100.7499,100.5178,100.6255,9500.0
2014-03-03 14:00:00,121.45,121.49,121.4,121.42,3200.0,100.6753,100.7084,100.6338,100.6504,3200.0
2014-03-03 14:05:00,121.41,121.44,121.35,121.38,4800.0,100.6421,100.667,100.5924,100.6173,4800.0
2014-03-03 14:10:00,121.38,121.55,121.34,121.55,5700.0,100.6173,100.7582,100.5841,100.7582,5700.0
2014-03-03 14:15:00,121.56,121.6,121.48,121.48,5700.0,100.7665,100.7996,100.7002,100.7002,5700.0
2014-03-03 14:20:00,121.48,121.56,121.44,121.56,4200.0,100.7002,100.7665,100.667,100.7665,4200.0
2014-03-03 14:25:00,121.49,121.55,121.37,121.37,7100.0,100.7084,100.7582,100.609,100.609,7100.0
2014-03-03 14:30:00,121.36,121.42,121.32,121.4,9600.0,100.6007,100.6504,100.5675,100.6338,9600.0
2014-03-03 14:35:00,121.42,121.47,121.42,121.44,5200.0,100.6504,100.6919,100.6504,100.667,5200.0
2014-03-03 14:40:00,121.44,121.56,121.41,121.56,6100.0,100.667,100.7665,100.6421,100.7665,6100.0
2014-03-03 14:45:00,121.58,121.79,121.58,121.77,5900.0,100.783,100.9571,100.783,100.9405,5900.0
2014-03-03 14:50:00,121.72,121.78,121.66,121.69,9100.0,100.8991,100.9488,100.8494,100.8742,9100.0
2014-03-03 14:55:00,121.66,121.67,121.43,121.43,5900.0,100.8494,100.8577,100.6587,100.6587,5900.0
2014-03-03 15:00:00,121.44,121.45,121.22,121.22,8700.0,100.667,100.6753,100.4846,100.4846,8700.0
2014-03-03 15:05:00,121.2,121.25,121.14,121.16,9400.0,100.468,100.5095,100.4183,100.4349,9400.0
2014-03-03 15:10:00,121.17,121.19,120.9,120.91,7500.0,100.4432,100.4598,100.2194,100.2277,7500.0
2014-03-03 15:15:00,120.93,121.03,120.84,121.03,9700.0,100.2442,100.3271,100.1696,100.3271,9700.0
2014-03-03 15:20:00,121.08,121.09,120.94,121.06,9200.0,100.3686,100.3769,100.2525,100.352,9200.0
2014-03-03 15:25:00,121.08,121.15,120.91,121.13,14500.0,100.3686,100.4266,100.2277,100.41,14500.0
2014-03-03 15:30:00,121.1,121.12,120.94,121.02,15200.0,100.3852,100.4017,100.2525,100.3188,15200.0
2014-03-03 15:35:00,121.0,121.13,120.99,121.05,12800.0,100.3023,100.41,100.294,100.3437,12800.0
2014-03-03 15:40:00,121.05,121.08,120.94,121.05,26200.0,100.3437,100.3686,100.2525,100.3437,26200.0
2014-03-03 15:45:00,121.08,121.18,120.93,120.94,28000.0,100.3686,100.4515,100.2442,100.2525,28000.0
2014-03-03 15:50:00,120.95,121.07,120.91,120.99,51200.0,100.2608,100.3603,100.2277,100.294,51200.0
2014-03-03 15:55:00,120.98,121.06,120.97,121.04,115900.0,100.2857,100.352,100.2774,100.3354,115900.0
2014-03-04 09:30:00,123.0,123.7,122.94,123.65,34300.0,101.9601,102.5404,101.9104,102.499,34300.0
2014-03-04 09:35:00,123.67,123.94,123.5,123.53,28900.0,102.5155,102.7394,102.3746,102.3995,28900.0
2014-03-04 09:40:00,123.64,123.68,123.3,123.39,14200.0,102.4907,102.5238,102.2088,102.2834,14200.0
2014-03-04 09:45:00,123.36,123.61,123.23,123.53,13000.0,102.2586,102.4658,102.1508,102.3995,13000.0
2014-03-04 09:50:00,123.48,123.66,123.36,123.51,17800.0,102.358,102.5072,102.2586,102.3829,17800.0
2014-03-04 09:55:00,123.51,123.81,123.51,123.81,22000.0,102.3829,102.6316,102.3829,102.6316,22000.0
2014-03-04 10:00:00,123.87,124.01,123.69,123.71,41500.0,102.6813,102.7974,102.5321,102.5487,41500.0
2014-03-04 10:05:00,123.69,123.92,123.58,123.87,18700.0,102.5321,102.7228,102.4409,102.6813,18700.0
2014-03-04 10:10:00,123.81,124.02,123.75,124.02,15700.0,102.6316,102.8057,102.5819,102.8057,15700.0
2014-03-04 10:15:00,124.01,124.01,123.77,123.85,12900.0,102.7974,102.7974,102.5984,102.6647,12900.0
2014-03-04 10:20:00,123.84,123.99,123.74,123.9,18300.0,102.6565,102.7808,102.5736,102.7062,18300.0
2014-03-04 10:25:00,123.9,124.14,123.9,123.95,13000.0,102.7062,102.9051,102.7062,102.7476,13000.0
2014-03-04 10:30:00,123.98,124.17,123.91,124.06,20200.0,102.7725,102.93,102.7145,102.8388,20200.0
2014-03-04 10:35:00,124.06,124.39,124.02,124.33,33000.0,102.8388,103.1124,102.8057,103.0626,33000.0
2014-03-04 10:40:00,124.33,124.44,124.18,124.22,10500.0,103.0626,103.1538,102.9383,102.9715,10500.0
2014-03-04 10:45:00,124.24,124.28,124.03,124.03,12200.0,102.988,103.0212,102.814,102.814,12200.0
2014-03-04 10:50:00,124.02,124.1,123.98,123.98,8700.0,102.8057,102.872,102.7725,102.7725,8700.0
2014-03-04 10:55:00,123.96,124.05,123.88,124.04,7900.0,102.7559,102.8305,102.6896,102.8222,7900.0
2014-03-04 11:00:00,123.99,124.08,123.83,124.08,5300.0,102.7808,102.8554,102.6482,102.8554,5300.0
2014-03-04 11:05:00,124.06,124.12,124.02,124.1,9100.0,102.8388,102.8886,102.8057,102.872,9100.0
2014-03-04 11:10:00,124.09,124.16,123.98,124.09,7800.0,102.8637,102.9217,102.7725,102.8637,7800.0
2014-03-04 11:15:00,124.12,124.2,124.06,124.15,6300.0,102.8886,102.9549,102.8388,102.9134,6300.0
2014-03-04 11:20:00,124.16,124.3,124.16,124.19,7500.0,102.9217,103.0378,102.9217,102.9466,7500.0
2014-03-04 11:25:00,124.19,124.21,123.98,124.08,2800.0,102.9466,102.9632,102.7725,102.8554,2800.0
2014-03-04 11:30:00,124.0,124.1,123.91,124.04,8700.0,102.7891,102.872,102.7145,102.8222,8700.0
2014-03-04 11:35:00,124.03,124.12,123.82,123.83,4000.0,102.814,102.8886,102.6399,102.6482,4000.0
2014-03-04 11:40:00,123.84,123.85,123.77,123.8,5600.0,102.6565,102.6647,102.5984,102.6233,5600.0
2014-03-04 11:45:00,123.88,123.9,123.72,123.86,4600.0,102.6896,102.7062,102.557,102.673,4600.0
2014-03-04 11:50:00,123.9,123.91,123.79,123.8,7300.0,102.7062,102.7145,102.615,102.6233,7300.0
2014-03-04 11:55:00,123.78,123.89,123.76,123.89,2700.0,102.6067,102.6979,102.5901,102.6979,2700.0
2014-03-04 12:00:00,123.88,123.92,123.84,123.87,6500.0,102.6896,102.7228,102.6565,102.6813,6500.0
2014-03-04 12:05:00,123.87,123.92,123.87,123.89,2500.0,102.6813,102.7228,102.6813,102.6979,2500.0
2014-03-04 12:10:00,123.9,124.05,123.9,124.03,6800.0,102.7062,102.8305,102.7062,102.814,6800.0
2014-03-04 12:15:00,124.05,124.23,124.04,124.2,7200.0,102.8305,102.9797,102.8222,102.9549,7200.0
2014-03-04 12:20:00,124.2,124.27,124.1,124.15,9800.0,102.9549,103.0129,102.872,102.9134,9800.0
2014-03-04 12:25:00,124.15,124.2,124.12,124.18,8700.0,102.9134,102.9549,102.8886,102.9383,8700.0
2014-03-04 12:30:00,124.17,124.22,123.99,124.08,10600.0,102.93,102.9715,102.7808,102.8554,10600.0
2014-03-04 12:35:00,124.08,124.14,124.06,124.11,6900.0,102.8554,102.9051,102.8388,102.8803,6900.0
2014-03-04 12:40:00,124.08,124.12,123.96,123.96,7500.0,102.8554,102.8886,102.7559,102.7559,7500.0
2014-03-04 12:45:00,123.97,124.13,123.97,124.13,3600.0,102.7642,102.8969,102.7642,102.8969,3600.0
2014-03-04 12:50:00,124.13,124.17,124.02,124.06,7600.0,102.8969,102.93,102.8057,102.8388,7600.0
2014-03-04 12:55:00,124.08,124.1,124.04,124.08,5100.0,102.8554,102.872,102.8222,102.8554,5100.0
2014-03-04 13:00:00,124.09,124.23,124.09,124.23,3900.0,102.8637,102.9797,102.8637,102.9797,3900.0
2014-03-04 13:05:00,124.2,124.3,124.14,124.17,10000.0,102.9549,103.0378,102.9051,102.93,10000.0
2014-03-04 13:10:00,124.17,124.26,124.17,124.23,13900.0,102.93,103.0046,102.93,102.9797,13900.0
2014-03-04 13:15:00,124.24,124.32,124.23,124.28,7100.0,102.988,103.0544,102.9797,103.0212,7100.0
2014-03-04 13:20:00,124.27,124.3,124.25,124.25,4800.0,103.0129,103.0378,102.9963,102.9963,4800.0
2014-03-04 13:25:00,124.25,124.36,124.24,124.32,7300.0,102.9963,103.0875,102.988,103.0544,7300.0
2014-03-04 13:30:00,124.34,124.39,124.3,124.39,5200.0,103.0709,103.1124,103.0378,103.1124,5200.0
2014-03-04 13:35:00,124.38,124.38,124.25,124.29,7600.0,103.1041,103.1041,102.9963,103.0295,7600.0
2014-03-04 13:40:00,124.3,124.41,124.28,124.28,8500.0,103.0378,103.129,103.0212,103.0212,8500.0
2014-03-04 13:45:00,124.26,124.38,124.13,124.14,10900.0,103.0046,103.1041,102.8969,102.9051,10900.0
2014-03-04 13:50:00,124.09,124.28,124.07,124.19,32900.0,102.8637,103.0212,102.8471,102.9466,32900.0
2014-03-04 13:55:00,124.19,124.3,124.14,124.22,17200.0,102.9466,103.0378,102.9051,102.9715,17200.0
2014-03-04 14:00:00,124.19,124.28,124.15,124.23,30600.0,102.9466,103.0212,102.9134,102.9797,30600.0
2014-03-04 14:05:00,124.23,124.26,124.15,124.26,19500.0,102.9797,103.0046,102.9134,103.0046,19500.0
2014-03-04 14:10:00,124.27,124.37,124.23,124.35,6800.0,103.0129,103.0958,102.9797,103.0792,6800.0
2014-03-04 14:15:00,124.31,124.32,124.16,124.22,12900.0,103.0461,103.0544,102.9217,102.9715,12900.0
2014-03-04 14:20:00,124.2,124.32,124.2,124.23,29200.0,102.9549,103.0544,102.9549,102.9797,29200.0
2014-03-04 14:25:00,124.22,124.28,124.21,124.28,20800.0,102.9715,103.0212,102.9632,103.0212,20800.0
2014-03-04 14:30:00,124.24,124.31,124.22,124.28,4000.0,102.988,103.0461,102.9715,103.0212,4000.0
2014-03-04 14:35:00,124.26,124.29,124.06,124.08,46700.0,103.0046,103.0295,102.8388,102.8554,46700.0
2014-03-04 14:40:00,124.09,124.22,124.03,124.13,19800.0,102.8637,102.9715,102.814,102.8969,19800.0
2014-03-04 14:45:00,124.17,124.25,124.11,124.25,5600.0,102.93,102.9963,102.8803,102.9963,5600.0
2014-03-04 14:50:00,124.2,124.36,124.17,124.3,15300.0,102.9549,103.0875,102.93,103.0378,15300.0
2014-03-04 14:55:00,124.29,124.46,124.27,124.43,16100.0,103.0295,103.1704,103.0129,103.1455,16100.0
2014-03-04 15:00:00,124.38,124.4,124.3,124.34,9100.0,103.1041,103.1207,103.0378,103.0709,9100.0
2014-03-04 15:05:00,124.36,124.36,124.25,124.28,7900.0,103.0875,103.0875,102.9963,103.0212,7900.0
2014-03-04 15:10:00,124.25,124.33,124.25,124.28,6400.0,102.9963,103.0626,102.9963,103.0212,6400.0
2014-03-04 15:15:00,124.26,124.46,124.25,124.45,13700.0,103.0046,103.1704,102.9963,103.1621,13700.0
2014-03-04 15:20:00,124.44,124.47,124.32,124.43,15300.0,103.1538,103.1787,103.0544,103.1455,15300.0
2014-03-04 15:25:00,124.43,124.44,124.34,124.44,31200.0,103.1455,103.1538,103.0709,103.1538,31200.0
2014-03-04 15:30:00,124.44,124.48,124.38,124.48,15600.0,103.1538,103.187,103.1041,103.187,15600.0
2014-03-04 15:35:00,124.46,124.48,124.38,124.39,14400.0,103.1704,103.187,103.1041,103.1124,14400.0
2014-03-04 15:40:00,124.38,124.49,124.37,124.48,13900.0,103.1041,103.1953,103.0958,103.187,13900.0
2014-03-04 15:45:00,124.49,124.53,124.32,124.33,31800.0,103.1953,103.2284,103.0544,103.0626,31800.0
2014-03-04 15:50:00,124.32,124.39,124.3,124.35,35800.0,103.0544,103.1124,103.0378,103.0792,35800.0
2014-03-04 15:55:00,124.35,124.43,124.22,124.25,127400.0,103.0792,103.1455,102.9715,102.9963,127400.0
2014-03-05 09:30:00,124.55,124.71,123.07,123.34,40600.0,103.245,103.3776,102.0182,102.242,40600.0
2014-03-05 09:35:00,123.34,124.17,123.34,124.16,18600.0,102.242,102.93,102.242,102.9217,18600.0
2014-03-05 09:40:00,124.15,124.58,123.96,124.54,11400.0,102.9134,103.2699,102.7559,103.2367,11400.0
2014-03-05 09:45:00,124.56,124.56,124.19,124.25,20600.0,103.2533,103.2533,102.9466,102.9963,20600.0
2014-03-05 09:50:00,124.24,124.28,124.02,124.23,21900.0,102.988,103.0212,102.8057,102.9797,21900.0
2014-03-05 09:55:00,124.22,124.34,123.79,123.9,38600.0,102.9715,103.0709,102.615,102.7062,38600.0
2014-03-05 10:00:00,124.02,124.04,123.79,123.9,10600.0,102.8057,102.8222,102.615,102.7062,10600.0
2014-03-05 10:05:00,123.94,124.23,123.86,124.12,30300.0,102.7394,102.9797,102.673,102.8886,30300.0
2014-03-05 10:10:00,124.13,124.22,123.96,124.08,8500.0,102.8969,102.9715,102.7559,102.8554,8500.0
2014-03-05 10:15:00,124.05,124.09,123.84,123.92,13400.0,102.8305,102.8637,102.6565,102.7228,13400.0
2014-03-05 10:20:00,123.9,124.04,123.85,124.02,9400.0,102.7062,102.8222,102.6647,102.8057,9400.0
2014-03-05 10:25:00,124.01,124.26,123.91,124.08,7900.0,102.7974,103.0046,102.7145,102.8554,7900.0
2014-03-05 10:30:00,124.12,124.27,124.12,124.23,9900.0,102.8886,103.0129,102.8886,102.9797,9900.0
2014-03-05 10:35:00,124.23,124.27,124.09,124.15,8700.0,102.9797,103.0129,102.8637,102.9134,8700.0
2014-03-05 10:40:00,124.15,124.34,124.15,124.29,5500.0,102.9134,103.0709,102.9134,103.0295,5500.0
2014-03-05 10:45:00,124.28,124.33,124.09,124.1,15500.0,103.0212,103.0626,102.8637,102.872,15500.0
2014-03-05 10:50:00,124.07,124.22,124.03,124.21,8500.0,102.8471,102.9715,102.814,102.9632,8500.0
2014-03-05 10:55:00,124.21,124.34,124.12,124.33,11300.0,102.9632,103.0709,102.8886,103.0626,11300.0
2014-03-05 11:00:00,124.32,124.61,124.31,124.38,12300.0,103.0544,103.2947,103.0461,103.1041,12300.0
2014-03-05 11:05:00,124.4,124.47,124.36,124.44,14500.0,103.1207,103.1787,103.0875,103.1538,14500.0
2014-03-05 11:10:00,124.48,124.56,124.45,124.46,4200.0,103.187,103.2533,103.1621,103.1704,4200.0
2014-03-05 11:15:00,124.42,124.42,124.27,124.27,5400.0,103.1372,103.1372,103.0129,103.0129,5400.0
2014-03-05 11:20:00,124.3,124.36,124.24,124.28,8100.0,103.0378,103.0875,102.988,103.0212,8100.0
2014-03-05 11:25:00,124.28,124.28,124.04,124.05,7200.0,103.0212,103.0212,102.8222,102.8305,7200.0
2014-03-05 11:30:00,124.04,124.08,123.96,124.01,7200.0,102.8222,102.8554,102.7559,102.7974,7200.0
2014-03-05 11:35:00,124.01,124.1,123.95,124.1,6600.0,102.7974,102.872,102.7476,102.872,6600.0
2014-03-05 11:40:00,124.1,124.13,123.94,124.06,16000.0,102.872,102.8969,102.7394,102.8388,16000.0
2014-03-05 11:45:00,124.06,124.07,123.96,123.99,20800.0,102.8388,102.8471,102.7559,102.7808,20800.0
2014-03-05 11:50:00,123.99,124.1,123.94,124.05,5000.0,102.7808,102.872,102.7394,102.8305,5000.0
2014-03-05 11:55:00,124.05,124.08,124.02,124.05,3700.0,102.8305,102.8554,102.8057,102.8305,3700.0
2014-03-05 12:00:00,124.08,124.19,124.05,124.19,5700.0,102.8554,102.9466,102.8305,102.9466,5700.0
2014-03-05 12:05:00,124.15,124.18,124.04,124.05,6000.0,102.9134,102.9383,102.8222,102.8305,6000.0
2014-03-05 12:10:00,124.05,124.1,124.0,124.0,6200.0,102.8305,102.872,102.7891,102.7891,6200.0
2014-03-05 12:15:00,123.98,124.02,123.95,124.02,4100.0,102.7725,102.8057,102.7476,102.8057,4100.0
2014-03-05 12:20:00,123.99,124.04,123.95,123.99,9600.0,102.7808,102.8222,102.7476,102.7808,9600.0
2014-03-05 12:25:00,123.99,124.06,123.95,124.02,5600.0,102.7808,102.8388,102.7476,102.8057,5600.0
2014-03-05 12:30:00,124.01,124.03,123.97,123.97,7900.0,102.7974,102.814,102.7642,102.7642,7900.0
2014-03-05 12:35:00,124.01,124.11,124.01,124.09,4000.0,102.7974,102.8803,102.7974,102.8637,4000.0
2014-03-05 12:40:00,124.1,124.11,124.04,124.04,2100.0,102.872,102.8803,102.8222,102.8222,2100.0
2014-03-05 12:45:00,124.02,124.19,124.0,124.19,8700.0,102.8057,102.9466,102.7891,102.9466,8700.0
2014-03-05 12:50:00,124.19,124.2,124.06,124.06,7600.0,102.9466,102.9549,102.8388,102.8388,7600.0
2014-03-05 12:55:00,124.06,124.18,124.06,124.18,4400.0,102.8388,102.9383,102.8388,102.9383,4400.0
2014-03-05 13:00:00,124.17,124.17,124.11,124.13,3600.0,102.93,102.93,102.8803,102.8969,3600.0
2014-03-05 13:05:00,124.14,124.14,124.09,124.13,5400.0,102.9051,102.9051,102.8637,102.8969,5400.0
2014-03-05 13:10:00,124.14,124.21,124.13,124.21,13100.0,102.9051,102.9632,102.8969,102.9632,13100.0
2014-03-05 13:15:00,124.22,124.27,124.2,124.23,5000.0,102.9715,103.0129,102.9549,102.9797,5000.0
2014-03-05 13:20:00,124.23,124.27,124.19,124.19,2800.0,102.9797,103.0129,102.9466,102.9466,2800.0
2014-03-05 13:25:00,124.21,124.27,124.18,124.23,2500.0,102.9632,103.0129,102.9383,102.9797,2500.0
2014-03-05 13:30:00,124.24,124.24,124.14,124.22,8500.0,102.988,102.988,102.9051,102.9715,8500.0
2014-03-05 13:35:00,124.23,124.23,124.09,124.13,8900.0,102.9797,102.9797,102.8637,102.8969,8900.0
2014-03-05 13:40:00,124.13,124.2,124.07,124.14,20800.0,102.8969,102.9549,102.8471,102.9051,20800.0
2014-03-05 13:45:00,124.2,124.21,124.08,124.09,7000.0,102.9549,102.9632,102.8554,102.8637,7000.0
2014-03-05 13:50:00,124.07,124.11,124.0,124.05,7300.0,102.8471,102.8803,102.7891,102.8305,7300.0
2014-03-05 13:55:00,124.1,124.1,124.05,124.09,4000.0,102.872,102.872,102.8305,102.8637,4000.0
2014-03-05 14:00:00,124.08,124.2,124.08,124.11,5200.0,102.8554,102.9549,102.8554,102.8803,5200.0
2014-03-05 14:05:00,124.11,124.11,124.01,124.08,7900.0,102.8803,102.8803,102.7974,102.8554,7900.0
2014-03-05 14:10:00,124.08,124.14,124.06,124.06,6400.0,102.8554,102.9051,102.8388,102.8388,6400.0
2014-03-05 14:15:00,124.05,124.11,123.96,124.06,8000.0,102.8305,102.8803,102.7559,102.8388,8000.0
2014-03-05 14:20:00,124.02,124.08,123.95,123.95,7200.0,102.8057,102.8554,102.7476,102.7476,7200.0
2014-03-05 14:25:00,123.97,123.98,123.86,123.86,2500.0,102.7642,102.7725,102.673,102.673,2500.0
2014-03-05 14:30:00,123.83,123.83,123.7,123.76,7000.0,102.6482,102.6482,102.5404,102.5901,7000.0
2014-03-05 14:35:00,123.78,123.82,123.77,123.81,6500.0,102.6067,102.6399,102.5984,102.6316,6500.0
2014-03-05 14:40:00,123.82,123.89,123.76,123.77,10100.0,102.6399,102.6979,102.5901,102.5984,10100.0
2014-03-05 14:45:00,123.73,123.81,123.67,123.71,17100.0,102.5653,102.6316,102.5155,102.5487,17100.0
2014-03-05 14:50:00,123.71,123.71,123.63,123.63,16300.0,102.5487,102.5487,102.4824,102.4824,16300.0
2014-03-05 14:55:00,123.63,123.63,123.54,123.59,6800.0,102.4824,102.4824,102.4078,102.4492,6800.0
2014-03-05 15:00:00,123.6,123.68,123.6,123.67,6400.0,102.4575,102.5238,102.4575,102.5155,6400.0
2014-03-05 15:05:00,123.68,123.75,123.64,123.66,5900.0,102.5238,102.5819,102.4907,102.5072,5900.0
2014-03-05 15:10:00,123.66,123.73,123.66,123.71,6900.0,102.5072,102.5653,102.5072,102.5487,6900.0
2014-03-05 15:15:00,123.71,123.71,123.57,123.59,13200.0,102.5487,102.5487,102.4326,102.4492,13200.0
2014-03-05 15:20:00,123.58,123.72,123.56,123.71,7600.0,102.4409,102.557,102.4244,102.5487,7600.0
2014-03-05 15:25:00,123.69,123.69,123.61,123.62,5100.0,102.5321,102.5321,102.4658,102.4741,5100.0
2014-03-05 15:30:00,123.63,123.65,123.49,123.62,15200.0,102.4824,102.499,102.3663,102.4741,15200.0
2014-03-05 15:35:00,123.63,123.73,123.59,123.73,21400.0,102.4824,102.5653,102.4492,102.5653,21400.0
2014-03-05 15:40:00,123.74,123.76,123.64,123.69,17000.0,102.5736,102.5901,102.4907,102.5321,17000.0
2014-03-05 15:45:00,123.67,123.73,123.64,123.7,20600.0,102.5155,102.5653,102.4907,102.5404,20600.0
2014-03-05 15:50:00,123.7,123.78,123.7,123.77,31100.0,102.5404,102.6067,102.5404,102.5984,31100.0
2014-03-05 15:55:00,123.77,123.8,123.63,123.64,49800.0,102.5984,102.6233,102.4824,102.4907,49800.0
2014-03-06 09:30:00,123.66,124.0,123.58,123.7,28300.0,102.5072,102.7891,102.4409,102.5404,28300.0
2014-03-06 09:35:00,123.84,124.19,123.58,123.69,11900.0,102.6565,102.9466,102.4409,102.5321,11900.0
2014-03-06 09:40:00,123.72,123.88,123.67,123.84,4300.0,102.557,102.6896,102.5155,102.6565,4300.0
2014-03-06 09:45:00,123.73,123.84,123.23,123.38,17300.0,102.5653,102.6565,102.1508,102.2751,17300.0
2014-03-06 09:50:00,123.38,123.78,123.37,123.78,15400.0,102.2751,102.6067,102.2669,102.6067,15400.0
2014-03-06 09:55:00,123.79,124.02,123.64,124.0,5100.0,102.615,102.8057,102.4907,102.7891,5100.0
2014-03-06 10:00:00,124.02,124.02,123.76,123.93,7800.0,102.8057,102.8057,102.5901,102.7311,7800.0
2014-03-06 10:05:00,123.88,123.99,123.79,123.85,7400.0,102.6896,102.7808,102.615,102.6647,7400.0
2014-03-06 10:10:00,123.83,123.84,123.62,123.66,6300.0,102.6482,102.6565,102.4741,102.5072,6300.0
2014-03-06 10:15:00,123.67,123.78,123.65,123.69,11100.0,102.5155,102.6067,102.499,102.5321,11100.0
2014-03-06 10:20:00,123.71,123.76,123.47,123.52,2900.0,102.5487,102.5901,102.3498,102.3912,2900.0
2014-03-06 10:25:00,123.46,123.76,123.44,123.72,10300.0,102.3415,102.5901,102.3249,102.557,10300.0
2014-03-06 10:30:00,123.66,123.93,123.66,123.82,10300.0,102.5072,102.7311,102.5072,102.6399,10300.0
2014-03-06 10:35:00,123.82,123.84,123.65,123.65,13600.0,102.6399,102.6565,102.499,102.499,13600.0
2014-03-06 10:40:00,123.72,123.72,123.56,123.61,9100.0,102.557,102.557,102.4244,102.4658,9100.0
2014-03-06 10:45:00,123.62,123.62,123.36,123.42,4700.0,102.4741,102.4741,102.2586,102.3083,4700.0
2014-03-06 10:50:00,123.4,123.51,123.4,123.5,4700.0,102.2917,102.3829,102.2917,102.3746,4700.0
2014-03-06 10:55:00,123.44,123.44,123.32,123.36,6300.0,102.3249,102.3249,102.2254,102.2586,6300.0
2014-03-06 11:00:00,123.38,123.54,123.38,123.54,10300.0,102.2751,102.4078,102.2751,102.4078,10300.0
2014-03-06 11:05:00,123.55,123.79,123.55,123.79,9900.0,102.4161,102.615,102.4161,102.615,9900.0
2014-03-06 11:10:00,123.79,123.89,123.79,123.81,8200.0,102.615,102.6979,102.615,102.6316,8200.0
2014-03-06 11:15:00,123.81,123.81,123.6,123.75,46000.0,102.6316,102.6316,102.4575,102.5819,46000.0
2014-03-06 11:20:00,123.75,123.88,123.64,123.86,11500.0,102.5819,102.6896,102.4907,102.673,11500.0
2014-03-06 11:25:00,123.86,123.93,123.84,123.93,8800.0,102.673,102.7311,102.6565,102.7311,8800.0
2014-03-06 11:30:00,123.95,123.99,123.89,123.92,10900.0,102.7476,102.7808,102.6979,102.7228,10900.0
2014-03-06 11:35:00,123.92,123.94,123.84,123.84,3900.0,102.7228,102.7394,102.6565,102.6565,3900.0
2014-03-06 11:40:00,123.77,123.78,123.71,123.77,6700.0,102.5984,102.6067,102.5487,102.5984,6700.0
2014-03-06 11:45:00,123.78,123.78,123.66,123.68,4600.0,102.6067,102.6067,102.5072,102.5238,4600.0
2014-03-06 11:50:00,123.69,123.88,123.69,123.88,4200.0,102.5321,102.6896,102.5321,102.6896,4200.0
2014-03-06 11:55:00,123.91,123.91,123.8,123.81,14100.0,102.7145,102.7145,102.6233,102.6316,14100.0
2014-03-06 12:00:00,123.81,123.95,123.8,123.94,4800.0,102.6316,102.7476,102.6233,102.7394,4800.0
2014-03-06 12:05:00,123.96,124.1,123.96,124.1,7800.0,102.7559,102.872,102.7559,102.872,7800.0
2014-03-06 12:10:00,124.1,124.18,124.1,124.14,6900.0,102.872,102.9383,102.872,102.9051,6900.0
2014-03-06 12:15:00,124.12,124.13,124.06,124.07,6300.0,102.8886,102.8969,102.8388,102.8471,6300.0
2014-03-06 12:20:00,124.06,124.07,124.01,124.02,5800.0,102.8388,102.8471,102.7974,102.8057,5800.0
2014-03-06 12:25:00,124.03,124.03,123.85,123.98,29500.0,102.814,102.814,102.6647,102.7725,29500.0
2014-03-06 12:30:00,123.99,124.06,123.99,124.06,8900.0,102.7808,102.8388,102.7808,102.8388,8900.0
2014-03-06 12:35:00,124.06,124.09,124.02,124.05,6700.0,102.8388,102.8637,102.8057,102.8305,6700.0
2014-03-06 12:40:00,124.08,124.11,124.0,124.11,11600.0,102.8554,102.8803,102.7891,102.8803,11600.0
2014-03-06 12:45:00,124.1,124.1,123.95,123.96,2700.0,102.872,102.872,102.7476,102.7559,2700.0
2014-03-06 12:50:00,123.95,124.06,123.93,124.05,6800.0,102.7476,102.8388,102.7311,102.8305,6800.0
2014-03-06 12:55:00,124.05,124.11,124.02,124.05,7200.0,102.8305,102.8803,102.8057,102.8305,7200.0
2014-03-06 13:00:00,124.05,124.07,123.99,124.01,3000.0,102.8305,102.8471,102.7808,102.7974,3000.0
2014-03-06 13:05:00,124.01,124.01,123.95,123.99,5300.0,102.7974,102.7974,102.7476,102.7808,5300.0
2014-03-06 13:10:00,123.98,124.0,123.89,123.96,5300.0,102.7725,102.7891,102.6979,102.7559,5300.0
2014-03-06 13:15:00,123.93,123.97,123.88,123.91,4600.0,102.7311,102.7642,102.6896,102.7145,4600.0
2014-03-06 13:20:00,123.91,123.98,123.91,123.97,2600.0,102.7145,102.7725,102.7145,102.7642,2600.0
2014-03-06 13:25:00,123.97,124.0,123.86,123.89,9800.0,102.7642,102.7891,102.673,102.6979,9800.0
2014-03-06 13:30:00,123.92,123.94,123.89,123.89,3100.0,102.7228,102.7394,102.6979,102.6979,3100.0
2014-03-06 13:35:00,123.89,123.91,123.75,123.78,6200.0,102.6979,102.7145,102.5819,102.6067,6200.0
2014-03-06 13:40:00,123.75,123.75,123.63,123.73,6900.0,102.5819,102.5819,102.4824,102.5653,6900.0
2014-03-06 13:45:00,123.73,123.75,123.56,123.56,3600.0,102.5653,102.5819,102.4244,102.4244,3600.0
2014-03-06 13:50:00,123.59,123.64,123.56,123.56,4600.0,102.4492,102.4907,102.4244,102.4244,4600.0
2014-03-06 13:55:00,123.52,123.55,123.42,123.44,9400.0,102.3912,102.4161,102.3083,102.3249,9400.0
2014-03-06 14:00:00,123.42,123.43,123.29,123.29,10700.0,102.3083,102.3166,102.2005,102.2005,10700.0
2014-03-06 14:05:00,123.29,123.4,123.29,123.38,14900.0,102.2005,102.2917,102.2005,102.2751,14900.0
2014-03-06 14:10:00,123.39,123.39,123.28,123.28,10200.0,102.2834,102.2834,102.1923,102.1923,10200.0
2014-03-06 14:15:00,123.28,123.28,123.15,123.17,11600.0,102.1923,102.1923,102.0845,102.1011,11600.0
2014-03-06 14:20:00,123.16,123.43,123.14,123.43,18200.0,102.0928,102.3166,102.0762,102.3166,18200.0
2014-03-06 14:25:00,123.41,123.58,123.39,123.58,10200.0,102.3,102.4409,102.2834,102.4409,10200.0
2014-03-06 14:30:00,123.59,123.6,123.54,123.58,5600.0,102.4492,102.4575,102.4078,102.4409,5600.0
2014-03-06 14:35:00,123.6,123.61,123.55,123.6,5900.0,102.4575,102.4658,102.4161,102.4575,5900.0
2014-03-06 14:40:00,123.62,123.78,123.62,123.72,7700.0,102.4741,102.6067,102.4741,102.557,7700.0
2014-03-06 14:45:00,123.74,123.75,123.68,123.73,33700.0,102.5736,102.5819,102.5238,102.5653,33700.0
2014-03-06 14:50:00,123.75,123.8,123.75,123.77,6900.0,102.5819,102.6233,102.5819,102.5984,6900.0
2014-03-06 14:55:00,123.77,123.8,123.73,123.8,9900.0,102.5984,102.6233,102.5653,102.6233,9900.0
2014-03-06 15:00:00,123.83,123.86,123.83,123.84,9700.0,102.6482,102.673,102.6482,102.6565,9700.0
2014-03-06 15:05:00,123.84,123.87,123.67,123.67,12000.0,102.6565,102.6813,102.5155,102.5155,12000.0
2014-03-06 15:10:00,123.67,123.69,123.58,123.68,10900.0,102.5155,102.5321,102.4409,102.5238,10900.0
2014-03-06 15:15:00,123.68,123.8,123.67,123.79,11600.0,102.5238,102.6233,102.5155,102.615,11600.0
2014-03-06 15:20:00,123.79,123.79,123.74,123.77,7800.0,102.615,102.615,102.5736,102.5984,7800.0
2014-03-06 15:25:00,123.76,123.9,123.76,123.88,10000.0,102.5901,102.7062,102.5901,102.6896,10000.0
2014-03-06 15:30:00,123.87,123.97,123.86,123.97,11300.0,102.6813,102.7642,102.673,102.7642,11300.0
2014-03-06 15:35:00,123.97,124.01,123.93,123.96,13800.0,102.7642,102.7974,102.7311,102.7559,13800.0
2014-03-06 15:40:00,123.96,123.96,123.75,123.75,15000.0,102.7559,102.7559,102.5819,102.5819,15000.0
2014-03-06 15:45:00,123.74,123.81,123.71,123.75,50500.0,102.5736,102.6316,102.5487,102.5819,50500.0
2014-03-06 15:50:00,123.75,123.75,123.65,123.67,33400.0,102.5819,102.5819,102.499,102.5155,33400.0
2014-03-06 15:55:00,123.68,123.76,123.64,123.76,78800.0,102.5238,102.5901,102.4907,102.5901,78800.0
2014-03-07 09:30:00,124.22,124.41,124.12,124.23,24100.0,102.9715,103.129,102.8886,102.9797,24100.0
2014-03-07 09:35:00,124.36,124.72,124.36,124.54,20500.0,103.0875,103.3859,103.0875,103.2367,20500.0
2014-03-07 09:40:00,124.51,124.7,124.4,124.49,17100.0,103.2119,103.3694,103.1207,103.1953,17100.0
2014-03-07 09:45:00,124.48,124.61,124.29,124.36,18100.0,103.187,103.2947,103.0295,103.0875,18100.0
2014-03-07 09:50:00,124.36,124.79,124.25,124.79,27100.0,103.0875,103.444,102.9963,103.444,27100.0
2014-03-07 09:55:00,124.71,124.79,124.47,124.57,15000.0,103.3776,103.444,103.1787,103.2616,15000.0
2014-03-07 10:00:00,124.56,124.82,124.37,124.65,13100.0,103.2533,103.4688,103.0958,103.3279,13100.0
2014-03-07 10:05:00,124.71,125.0,124.69,124.78,46300.0,103.3776,103.618,103.3611,103.4357,46300.0
2014-03-07 10:10:00,124.75,125.14,124.75,125.12,26300.0,103.4108,103.7341,103.4108,103.7175,26300.0
2014-03-07 10:15:00,125.13,125.24,125.1,125.19,11500.0,103.7258,103.817,103.7009,103.7755,11500.0
2014-03-07 10:20:00,125.19,125.37,125.09,125.09,8600.0,103.7755,103.9247,103.6926,103.6926,8600.0
2014-03-07 10:25:00,125.09,125.18,125.02,125.1,27400.0,103.6926,103.7672,103.6346,103.7009,27400.0
2014-03-07 10:30:00,125.08,125.25,124.92,124.93,7800.0,103.6844,103.8253,103.5517,103.56,7800.0
2014-03-07 10:35:00,124.92,125.08,124.82,124.87,8400.0,103.5517,103.6844,103.4688,103.5103,8400.0
2014-03-07 10:40:00,124.86,124.93,124.69,124.69,10400.0,103.502,103.56,103.3611,103.3611,10400.0
2014-03-07 10:45:00,124.69,124.69,124.52,124.58,12500.0,103.3611,103.3611,103.2201,103.2699,12500.0
2014-03-07 10:50:00,124.64,124.65,124.41,124.41,11200.0,103.3196,103.3279,103.129,103.129,11200.0
2014-03-07 10:55:00,124.46,124.54,124.33,124.47,8800.0,103.1704,103.2367,103.0626,103.1787,8800.0
2014-03-07 11:00:00,124.47,124.47,123.88,123.94,7700.0,103.1787,103.1787,102.6896,102.7394,7700.0
2014-03-07 11:05:00,123.96,124.16,123.92,124.14,8100.0,102.7559,102.9217,102.7228,102.9051,8100.0
2014-03-07 11:10:00,124.16,124.17,123.99,123.99,4200.0,102.9217,102.93,102.7808,102.7808,4200.0
2014-03-07 11:15:00,123.97,124.15,123.85,124.11,6800.0,102.7642,102.9134,102.6647,102.8803,6800.0
2014-03-07 11:20:00,124.13,124.18,124.02,124.17,3600.0,102.8969,102.9383,102.8057,102.93,3600.0
2014-03-07 11:25:00,124.17,124.3,124.17,124.25,8000.0,102.93,103.0378,102.93,102.9963,8000.0
2014-03-07 11:30:00,124.25,124.35,124.22,124.33,5800.0,102.9963,103.0792,102.9715,103.0626,5800.0
2014-03-07 11:35:00,124.37,124.41,124.27,124.3,8800.0,103.0958,103.129,103.0129,103.0378,8800.0
2014-03-07 11:40:00,124.37,124.54,124.28,124.54,8500.0,103.0958,103.2367,103.0212,103.2367,8500.0
2014-03-07 11:45:00,124.52,124.63,124.49,124.59,6700.0,103.2201,103.3113,103.1953,103.2782,6700.0
2014-03-07 11:50:00,124.58,124.58,124.5,124.55,9600.0,103.2699,103.2699,103.2036,103.245,9600.0
2014-03-07 11:55:00,124.56,124.81,124.54,124.76,10200.0,103.2533,103.4605,103.2367,103.4191,10200.0
2014-03-07 12:00:00,124.77,124.85,124.69,124.69,9000.0,103.4274,103.4937,103.3611,103.3611,9000.0
2014-03-07 12:05:00,124.68,124.81,124.65,124.77,7000.0,103.3528,103.4605,103.3279,103.4274,7000.0
2014-03-07 12:10:00,124.79,124.85,124.77,124.84,6000.0,103.444,103.4937,103.4274,103.4854,6000.0
2014-03-07 12:15:00,124.83,124.9,124.77,124.77,10900.0,103.4771,103.5351,103.4274,103.4274,10900.0
2014-03-07 12:20:00,124.77,124.83,124.6,124.79,21800.0,103.4274,103.4771,103.2865,103.444,21800.0
2014-03-07 12:25:00,124.8,124.88,124.76,124.79,14600.0,103.4522,103.5186,103.4191,103.444,14600.0
2014-03-07 12:30:00,124.79,124.8,124.61,124.7,11500.0,103.444,103.4522,103.2947,103.3694,11500.0
2014-03-07 12:35:00,124.7,124.71,124.6,124.64,9700.0,103.3694,103.3776,103.2865,103.3196,9700.0
2014-03-07 12:40:00,124.67,124.69,124.6,124.65,9500.0,103.3445,103.3611,103.2865,103.3279,9500.0
2014-03-07 12:45:00,124.65,124.75,124.62,124.64,8700.0,103.3279,103.4108,103.303,103.3196,8700.0
2014-03-07 12:50:00,124.64,124.69,124.59,124.64,5700.0,103.3196,103.3611,103.2782,103.3196,5700.0
2014-03-07 12:55:00,124.66,124.78,124.62,124.78,11700.0,103.3362,103.4357,103.303,103.4357,11700.0
2014-03-07 13:00:00,124.72,124.73,124.61,124.66,21200.0,103.3859,103.3942,103.2947,103.3362,21200.0
2014-03-07 13:05:00,124.64,124.76,124.64,124.73,13500.0,103.3196,103.4191,103.3196,103.3942,13500.0
2014-03-07 13:10:00,124.75,124.76,124.52,124.52,8300.0,103.4108,103.4191,103.2201,103.2201,8300.0
2014-03-07 13:15:00,124.5,124.52,124.3,124.37,15600.0,103.2036,103.2201,103.0378,103.0958,15600.0
2014-03-07 13:20:00,124.35,124.49,124.3,124.3,6800.0,103.0792,103.1953,103.0378,103.0378,6800.0
2014-03-07 13:25:00,124.29,124.31,124.17,124.21,5800.0,103.0295,103.0461,102.93,102.9632,5800.0
2014-03-07 13:30:00,124.17,124.39,124.14,124.37,3800.0,102.93,103.1124,102.9051,103.0958,3800.0
2014-03-07 13:35:00,124.39,124.41,124.23,124.23,6300.0,103.1124,103.129,102.9797,102.9797,6300.0
2014-03-07 13:40:00,124.25,124.35,124.22,124.25,11200.0,102.9963,103.0792,102.9715,102.9963,11200.0
2014-03-07 13:45:00,124.24,124.31,124.23,124.25,7700.0,102.988,103.0461,102.9797,102.9963,7700.0
2014-03-07 13:50:00,124.31,124.36,124.27,124.36,4100.0,103.0461,103.0875,103.0129,103.0875,4100.0
2014-03-07 13:55:00,124.33,124.47,124.33,124.44,7800.0,103.0626,103.1787,103.0626,103.1538,7800.0
2014-03-07 14:00:00,124.43,124.44,124.35,124.44,8600.0,103.1455,103.1538,103.0792,103.1538,8600.0
2014-03-07 14:05:00,124.43,124.43,124.3,124.3,11600.0,103.1455,103.1455,103.0378,103.0378,11600.0
2014-03-07 14:10:00,124.26,124.36,124.22,124.34,5900.0,103.0046,103.0875,102.9715,103.0709,5900.0
2014-03-07 14:15:00,124.32,124.33,124.15,124.16,6000.0,103.0544,103.0626,102.9134,102.9217,6000.0
2014-03-07 14:20:00,124.14,124.15,123.96,124.08,10100.0,102.9051,102.9134,102.7559,102.8554,10100.0
2014-03-07 14:25:00,124.08,124.15,124.03,124.14,8800.0,102.8554,102.9134,102.814,102.9051,8800.0
2014-03-07 14:30:00,124.13,124.21,124.08,124.15,10100.0,102.8969,102.9632,102.8554,102.9134,10100.0
2014-03-07 14:35:00,124.2,124.22,124.09,124.19,15700.0,102.9549,102.9715,102.8637,102.9466,15700.0
2014-03-07 14:40:00,124.19,124.22,124.09,124.2,23900.0,102.9466,102.9715,102.8637,102.9549,23900.0
2014-03-07 14:45:00,124.19,124.41,124.19,124.39,5300.0,102.9466,103.129,102.9466,103.1124,5300.0
2014-03-07 14:50:00,124.39,124.55,124.39,124.55,7200.0,103.1124,103.245,103.1124,103.245,7200.0
2014-03-07 14:55:00,124.53,124.62,124.5,124.58,7700.0,103.2284,103.303,103.2036,103.2699,7700.0
2014-03-07 15:00:00,124.58,124.67,124.53,124.53,10600.0,103.2699,103.3445,103.2284,103.2284,10600.0
2014-03-07 15:05:00,124.54,124.59,124.51,124.59,5300.0,103.2367,103.2782,103.2119,103.2782,5300.0
2014-03-07 15:10:00,124.54,124.6,124.47,124.56,8500.0,103.2367,103.2865,103.1787,103.2533,8500.0
2014-03-07 15:15:00,124.58,124.65,124.54,124.54,7200.0,103.2699,103.3279,103.2367,103.2367,7200.0
2014-03-07 15:20:00,124.55,124.61,124.46,124.49,7700.0,103.245,103.2947,103.1704,103.1953,7700.0
2014-03-07 15:25:00,124.49,124.54,124.44,124.47,7600.0,103.1953,103.2367,103.1538,103.1787,7600.0
2014-03-07 15:30:00,124.44,124.47,124.28,124.28,11200.0,103.1538,103.1787,103.0212,103.0212,11200.0
2014-03-07 15:35:00,124.25,124.28,124.12,124.18,17700.0,102.9963,103.0212,102.8886,102.9383,17700.0
2014-03-07 15:40:00,124.18,124.32,124.15,124.3,14500.0,102.9383,103.0544,102.9134,103.0378,14500.0
2014-03-07 15:45:00,124.29,124.31,124.12,124.18,19700.0,103.0295,103.0461,102.8886,102.9383,19700.0
2014-03-07 15:50:00,124.18,124.26,124.13,124.21,20900.0,102.9383,103.0046,102.8969,102.9632,20900.0
2014-03-07 15:55:00,124.24,124.32,124.16,124.32,43700.0,102.988,103.0544,102.9217,103.0544,43700.0
2014-03-10 09:30:00,123.58,123.59,122.64,123.25,22300.0,102.4409,102.4492,101.6617,102.1674,22300.0
2014-03-10 09:35:00,123.43,123.85,123.12,123.48,12000.0,102.3166,102.6647,102.0596,102.358,12000.0
2014-03-10 09:40:00,123.51,123.51,123.08,123.22,16500.0,102.3829,102.3829,102.0265,102.1425,16500.0
2014-03-10 09:45:00,123.24,123.38,123.16,123.16,11400.0,102.1591,102.2751,102.0928,102.0928,11400.0
2014-03-10 09:50:00,123.14,123.31,123.06,123.14,11500.0,102.0762,102.2171,102.0099,102.0762,11500.0
2014-03-10 09:55:00,123.22,123.32,123.09,123.22,12700.0,102.1425,102.2254,102.0348,102.1425,12700.0
2014-03-10 10:00:00,123.13,123.37,123.09,123.37,9600.0,102.0679,102.2669,102.0348,102.2669,9600.0
2014-03-10 10:05:00,123.3,123.3,123.11,123.21,18100.0,102.2088,102.2088,102.0513,102.1342,18100.0
2014-03-10 10:10:00,123.2,123.31,123.05,123.07,20600.0,102.1259,102.2171,102.0016,102.0182,20600.0
2014-03-10 10:15:00,123.05,123.06,122.93,122.96,6700.0,102.0016,102.0099,101.9021,101.927,6700.0
2014-03-10 10:20:00,122.92,123.07,122.88,122.88,10600.0,101.8938,102.0182,101.8607,101.8607,10600.0
2014-03-10 10:25:00,122.96,122.96,122.73,122.8,7800.0,101.927,101.927,101.7363,101.7944,7800.0
2014-03-10 10:30:00,122.78,122.86,122.68,122.72,13500.0,101.7778,101.8441,101.6949,101.728,13500.0
2014-03-10 10:35:00,122.73,122.77,122.62,122.62,7400.0,101.7363,101.7695,101.6451,101.6451,7400.0
2014-03-10 10:40:00,122.6,122.61,122.48,122.48,10600.0,101.6286,101.6369,101.5291,101.5291,10600.0
2014-03-10 10:45:00,122.48,122.64,122.45,122.55,7000.0,101.5291,101.6617,101.5042,101.5871,7000.0
2014-03-10 10:50:00,122.61,122.78,122.54,122.65,50100.0,101.6369,101.7778,101.5788,101.67,50100.0
2014-03-10 10:55:00,122.65,122.65,122.54,122.59,22000.0,101.67,101.67,101.5788,101.6203,22000.0
2014-03-10 11:00:00,122.57,122.64,122.51,122.6,8500.0,101.6037,101.6617,101.554,101.6286,8500.0
2014-03-10 11:05:00,122.58,122.72,122.55,122.71,13200.0,101.612,101.728,101.5871,101.7198,13200.0
2014-03-10 11:10:00,122.69,122.72,122.56,122.56,15200.0,101.7032,101.728,101.5954,101.5954,15200.0
2014-03-10 11:15:00,122.56,122.76,122.56,122.76,9900.0,101.5954,101.7612,101.5954,101.7612,9900.0
2014-03-10 11:20:00,122.76,122.9,122.71,122.84,13800.0,101.7612,101.8773,101.7198,101.8275,13800.0
2014-03-10 11:25:00,122.78,123.01,122.78,122.87,14500.0,101.7778,101.9684,101.7778,101.8524,14500.0
2014-03-10 11:30:00,122.86,122.94,122.58,122.58,25600.0,101.8441,101.9104,101.612,101.612,25600.0
2014-03-10 11:35:00,122.61,122.76,122.55,122.59,18400.0,101.6369,101.7612,101.5871,101.6203,18400.0
2014-03-10 11:40:00,122.57,122.69,122.57,122.61,8800.0,101.6037,101.7032,101.6037,101.6369,8800.0
2014-03-10 11:45:00,122.6,122.74,122.57,122.58,7000.0,101.6286,101.7446,101.6037,101.612,7000.0
2014-03-10 11:50:00,122.61,122.69,122.49,122.55,8900.0,101.6369,101.7032,101.5374,101.5871,8900.0
2014-03-10 11:55:00,122.56,122.64,122.54,122.54,10100.0,101.5954,101.6617,101.5788,101.5788,10100.0
2014-03-10 12:00:00,122.54,122.64,122.49,122.51,13600.0,101.5788,101.6617,101.5374,101.554,13600.0
2014-03-10 12:05:00,122.49,122.58,122.42,122.55,20500.0,101.5374,101.612,101.4794,101.5871,20500.0
2014-03-10 12:10:00,122.49,122.62,122.35,122.45,40300.0,101.5374,101.6451,101.4213,101.5042,40300.0
2014-03-10 12:15:00,122.47,122.52,122.41,122.52,3200.0,101.5208,101.5623,101.4711,101.5623,3200.0
2014-03-10 12:20:00,122.51,122.63,122.51,122.62,5900.0,101.554,101.6534,101.554,101.6451,5900.0
2014-03-10 12:25:00,122.68,122.68,122.53,122.66,9200.0,101.6949,101.6949,101.5705,101.6783,9200.0
2014-03-10 12:30:00,122.66,122.76,122.65,122.65,3100.0,101.6783,101.7612,101.67,101.67,3100.0
2014-03-10 12:35:00,122.65,122.67,122.56,122.56,3200.0,101.67,101.6866,101.5954,101.5954,3200.0
2014-03-10 12:40:00,122.62,122.63,122.56,122.56,4500.0,101.6451,101.6534,101.5954,101.5954,4500.0
2014-03-10 12:45:00,122.6,122.66,122.58,122.61,4900.0,101.6286,101.6783,101.612,101.6369,4900.0
2014-03-10 12:50:00,122.61,122.74,122.61,122.73,7600.0,101.6369,101.7446,101.6369,101.7363,7600.0
2014-03-10 12:55:00,122.73,122.81,122.66,122.79,9200.0,101.7363,101.8026,101.6783,101.7861,9200.0
2014-03-10 13:00:00,122.8,122.83,122.75,122.76,7300.0,101.7944,101.8192,101.7529,101.7612,7300.0
2014-03-10 13:05:00,122.75,122.76,122.67,122.7,11300.0,101.7529,101.7612,101.6866,101.7115,11300.0
2014-03-10 13:10:00,122.71,122.78,122.58,122.58,10700.0,101.7198,101.7778,101.612,101.612,10700.0
2014-03-10 13:15:00,122.57,122.6,122.52,122.55,8200.0,101.6037,101.6286,101.5623,101.5871,8200.0
2014-03-10 13:20:00,122.55,122.59,122.5,122.5,5600.0,101.5871,101.6203,101.5457,101.5457,5600.0
2014-03-10 13:25:00,122.51,122.57,122.5,122.54,11600.0,101.554,101.6037,101.5457,101.5788,11600.0
2014-03-10 13:30:00,122.56,122.56,122.42,122.43,11900.0,101.5954,101.5954,101.4794,101.4876,11900.0
2014-03-10 13:35:00,122.41,122.46,122.35,122.4,27100.0,101.4711,101.5125,101.4213,101.4628,27100.0
2014-03-10 13:40:00,122.39,122.43,122.35,122.36,7700.0,101.4545,101.4876,101.4213,101.4296,7700.0
2014-03-10 13:45:00,122.39,122.41,122.35,122.37,4800.0,101.4545,101.4711,101.4213,101.4379,4800.0
2014-03-10 13:50:00,122.37,122.48,122.37,122.42,10500.0,101.4379,101.5291,101.4379,101.4794,10500.0
2014-03-10 13:55:00,122.39,122.41,122.35,122.38,5900.0,101.4545,101.4711,101.4213,101.4462,5900.0
2014-03-10 14:00:00,122.36,122.38,122.22,122.23,28800.0,101.4296,101.4462,101.3136,101.3219,28800.0
2014-03-10 14:05:00,122.24,122.24,122.14,122.17,20700.0,101.3301,101.3301,101.2473,101.2721,20700.0
2014-03-10 14:10:00,122.16,122.22,122.07,122.22,10700.0,101.2638,101.3136,101.1892,101.3136,10700.0
2014-03-10 14:15:00,122.24,122.28,122.14,122.17,6100.0,101.3301,101.3633,101.2473,101.2721,6100.0
2014-03-10 14:20:00,122.17,122.33,122.16,122.33,5900.0,101.2721,101.4048,101.2638,101.4048,5900.0
2014-03-10 14:25:00,122.3,122.43,122.3,122.41,4800.0,101.3799,101.4876,101.3799,101.4711,4800.0
2014-03-10 14:30:00,122.41,122.56,122.41,122.53,6400.0,101.4711,101.5954,101.4711,101.5705,6400.0
2014-03-10 14:35:00,122.56,122.6,122.54,122.6,5000.0,101.5954,101.6286,101.5788,101.6286,5000.0
2014-03-10 14:40:00,122.6,122.64,122.59,122.62,5400.0,101.6286,101.6617,101.6203,101.6451,5400.0
2014-03-10 14:45:00,122.62,122.62,122.51,122.61,11700.0,101.6451,101.6451,101.554,101.6369,11700.0
2014-03-10 14:50:00,122.65,122.74,122.61,122.73,6800.0,101.67,101.7446,101.6369,101.7363,6800.0
2014-03-10 14:55:00,122.69,122.73,122.63,122.7,6800.0,101.7032,101.7363,101.6534,101.7115,6800.0
2014-03-10 15:00:00,122.69,122.69,122.57,122.58,6100.0,101.7032,101.7032,101.6037,101.612,6100.0
2014-03-10 15:05:00,122.58,122.64,122.56,122.61,6900.0,101.612,101.6617,101.5954,101.6369,6900.0
2014-03-10 15:10:00,122.63,122.63,122.45,122.5,6700.0,101.6534,101.6534,101.5042,101.5457,6700.0
2014-03-10 15:15:00,122.5,122.62,122.49,122.54,8500.0,101.5457,101.6451,101.5374,101.5788,8500.0
2014-03-10 15:20:00,122.53,122.64,122.5,122.64,6100.0,101.5705,101.6617,101.5457,101.6617,6100.0
2014-03-10 15:25:00,122.65,122.7,122.55,122.6,9200.0,101.67,101.7115,101.5871,101.6286,9200.0
2014-03-10 15:30:00,122.64,122.67,122.59,122.64,11700.0,101.6617,101.6866,101.6203,101.6617,11700.0
2014-03-10 15:35:00,122.68,122.8,122.68,122.75,13800.0,101.6949,101.7944,101.6949,101.7529,13800.0
2014-03-10 15:40:00,122.76,122.77,122.63,122.63,13600.0,101.7612,101.7695,101.6534,101.6534,13600.0
2014-03-10 15:45:00,122.63,122.85,122.62,122.82,22000.0,101.6534,101.8358,101.6451,101.8109,22000.0
2014-03-10 15:50:00,122.83,122.85,122.73,122.73,19700.0,101.8192,101.8358,101.7363,101.7363,19700.0
2014-03-10 15:55:00,122.72,122.74,122.63,122.71,52300.0,101.728,101.7446,101.6534,101.7198,52300.0
2014-03-11 09:30:00,122.94,122.94,122.55,122.82,17300.0,101.9104,101.9104,101.5871,101.8109,17300.0
2014-03-11 09:35:00,122.9,123.1,122.31,122.54,9300.0,101.8773,102.043,101.3882,101.5788,9300.0
2014-03-11 09:40:00,122.52,122.85,122.52,122.66,10200.0,101.5623,101.8358,101.5623,101.6783,10200.0
2014-03-11 09:45:00,122.66,122.66,122.3,122.39,9300.0,101.6783,101.6783,101.3799,101.4545,9300.0
2014-03-11 09:50:00,122.39,122.42,122.12,122.22,19700.0,101.4545,101.4794,101.2307,101.3136,19700.0
2014-03-11 09:55:00,122.21,122.46,122.19,122.43,12500.0,101.3053,101.5125,101.2887,101.4876,12500.0
2014-03-11 10:00:00,122.42,122.46,122.09,122.11,9400.0,101.4794,101.5125,101.2058,101.2224,9400.0
2014-03-11 10:05:00,122.1,122.25,122.0,122.24,12900.0,101.2141,101.3384,101.1312,101.3301,12900.0
2014-03-11 10:10:00,122.24,122.24,121.99,122.2,8900.0,101.3301,101.3301,101.1229,101.297,8900.0
2014-03-11 10:15:00,122.25,122.39,122.17,122.28,8300.0,101.3384,101.4545,101.2721,101.3633,8300.0
2014-03-11 10:20:00,122.32,122.32,122.09,122.16,8100.0,101.3965,101.3965,101.2058,101.2638,8100.0
2014-03-11 10:25:00,122.14,122.34,122.13,122.34,11500.0,101.2473,101.413,101.239,101.413,11500.0
2014-03-11 10:30:00,122.34,122.44,122.29,122.43,5200.0,101.413,101.4959,101.3716,101.4876,5200.0
2014-03-11 10:35:00,122.46,122.52,122.33,122.33,5400.0,101.5125,101.5623,101.4048,101.4048,5400.0
2014-03-11 10:40:00,122.33,122.39,122.19,122.19,4900.0,101.4048,101.4545,101.2887,101.2887,4900.0
2014-03-11 10:45:00,122.21,122.54,122.21,122.49,5200.0,101.3053,101.5788,101.3053,101.5374,5200.0
2014-03-11 10:50:00,122.58,122.87,122.58,122.85,5000.0,101.612,101.8524,101.612,101.8358,5000.0
2014-03-11 10:55:00,122.88,122.93,122.71,122.74,5400.0,101.8607,101.9021,101.7198,101.7446,5400.0
2014-03-11 11:00:00,122.79,122.81,122.71,122.73,9600.0,101.7861,101.8026,101.7198,101.7363,9600.0
2014-03-11 11:05:00,122.72,122.79,122.63,122.63,4700.0,101.728,101.7861,101.6534,101.6534,4700.0
2014-03-11 11:10:00,122.58,122.79,122.58,122.73,9100.0,101.612,101.7861,101.612,101.7363,9100.0
2014-03-11 11:15:00,122.72,122.77,122.57,122.57,6600.0,101.728,101.7695,101.6037,101.6037,6600.0
2014-03-11 11:20:00,122.52,122.63,122.52,122.59,10900.0,101.5623,101.6534,101.5623,101.6203,10900.0
2014-03-11 11:25:00,122.62,122.74,122.56,122.71,7000.0,101.6451,101.7446,101.5954,101.7198,7000.0
2014-03-11 11:30:00,122.7,122.7,122.58,122.64,11400.0,101.7115,101.7115,101.612,101.6617,11400.0
2014-03-11 11:35:00,122.64,122.74,122.64,122.74,9100.0,101.6617,101.7446,101.6617,101.7446,9100.0
2014-03-11 11:40:00,122.74,122.77,122.32,122.38,10800.0,101.7446,101.7695,101.3965,101.4462,10800.0
2014-03-11 11:45:00,122.38,122.54,122.3,122.51,9700.0,101.4462,101.5788,101.3799,101.554,9700.0
2014-03-11 11:50:00,122.5,122.52,122.38,122.38,8300.0,101.5457,101.5623,101.4462,101.4462,8300.0
2014-03-11 11:55:00,122.38,122.44,122.31,122.37,7000.0,101.4462,101.4959,101.3882,101.4379,7000.0
2014-03-11 12:00:00,122.43,122.43,122.26,122.43,11400.0,101.4876,101.4876,101.3467,101.4876,11400.0
2014-03-11 12:05:00,122.42,122.49,122.27,122.33,7800.0,101.4794,101.5374,101.355,101.4048,7800.0
2014-03-11 12:10:00,122.26,122.29,122.18,122.21,4700.0,101.3467,101.3716,101.2804,101.3053,4700.0
2014-03-11 12:15:00,122.19,122.19,122.03,122.06,5800.0,101.2887,101.2887,101.1561,101.1809,5800.0
2014-03-11 12:20:00,122.02,122.29,122.0,122.29,7200.0,101.1478,101.3716,101.1312,101.3716,7200.0
2014-03-11 12:25:00,122.28,122.28,122.19,122.21,5900.0,101.3633,101.3633,101.2887,101.3053,5900.0
2014-03-11 12:30:00,122.18,122.24,122.13,122.19,8200.0,101.2804,101.3301,101.239,101.2887,8200.0
2014-03-11 12:35:00,122.18,122.22,122.13,122.22,5900.0,101.2804,101.3136,101.239,101.3136,5900.0
2014-03-11 12:40:00,122.22,122.31,122.2,122.31,3100.0,101.3136,101.3882,101.297,101.3882,3100.0
2014-03-11 12:45:00,122.32,122.46,122.32,122.42,4100.0,101.3965,101.5125,101.3965,101.4794,4100.0
2014-03-11 12:50:00,122.42,122.46,122.38,122.46,2400.0,101.4794,101.5125,101.4462,101.5125,2400.0
2014-03-11 12:55:00,122.41,122.45,122.37,122.43,7900.0,101.4711,101.5042,101.4379,101.4876,7900.0
2014-03-11 13:00:00,122.42,122.42,122.29,122.3,8100.0,101.4794,101.4794,101.3716,101.3799,8100.0
2014-03-11 13:05:00,122.29,122.35,122.26,122.29,5500.0,101.3716,101.4213,101.3467,101.3716,5500.0
2014-03-11 13:10:00,122.33,122.42,122.28,122.42,5100.0,101.4048,101.4794,101.3633,101.4794,5100.0
2014-03-11 13:15:00,122.45,122.45,122.34,122.37,2700.0,101.5042,101.5042,101.413,101.4379,2700.0
2014-03-11 13:20:00,122.37,122.41,122.29,122.29,10900.0,101.4379,101.4711,101.3716,101.3716,10900.0
2014-03-11 13:25:00,122.25,122.32,122.15,122.17,10200.0,101.3384,101.3965,101.2555,101.2721,10200.0
2014-03-11 13:30:00,122.12,122.28,122.1,122.24,6200.0,101.2307,101.3633,101.2141,101.3301,6200.0
2014-03-11 13:35:00,122.25,122.39,122.25,122.33,7400.0,101.3384,101.4545,101.3384,101.4048,7400.0
2014-03-11 13:40:00,122.35,122.4,122.31,122.36,10100.0,101.4213,101.4628,101.3882,101.4296,10100.0
2014-03-11 13:45:00,122.36,122.5,122.33,122.47,4300.0,101.4296,101.5457,101.4048,101.5208,4300.0
2014-03-11 13:50:00,122.5,122.59,122.49,122.5,2300.0,101.5457,101.6203,101.5374,101.5457,2300.0
2014-03-11 13:55:00,122.51,122.53,122.47,122.51,4800.0,101.554,101.5705,101.5208,101.554,4800.0
2014-03-11 14:00:00,122.49,122.49,122.31,122.31,4200.0,101.5374,101.5374,101.3882,101.3882,4200.0
2014-03-11 14:05:00,122.3,122.3,122.18,122.19,5100.0,101.3799,101.3799,101.2804,101.2887,5100.0
2014-03-11 14:10:00,122.19,122.29,122.19,122.22,4100.0,101.2887,101.3716,101.2887,101.3136,4100.0
2014-03-11 14:15:00,122.22,122.22,122.1,122.1,4700.0,101.3136,101.3136,101.2141,101.2141,4700.0
2014-03-11 14:20:00,122.07,122.09,121.88,121.9,6400.0,101.1892,101.2058,101.0317,101.0483,6400.0
2014-03-11 14:25:00,121.89,121.95,121.87,121.91,5400.0,101.04,101.0898,101.0234,101.0566,5400.0
2014-03-11 14:30:00,121.91,121.96,121.75,121.76,12800.0,101.0566,101.098,100.924,100.9323,12800.0
2014-03-11 14:35:00,121.81,121.89,121.77,121.86,10400.0,100.9737,101.04,100.9405,101.0151,10400.0
2014-03-11 14:40:00,121.87,121.91,121.76,121.8,8700.0,101.0234,101.0566,100.9323,100.9654,8700.0
2014-03-11 14:45:00,121.81,121.95,121.81,121.9,5100.0,100.9737,101.0898,100.9737,101.0483,5100.0
2014-03-11 14:50:00,121.9,121.98,121.87,121.9,5600.0,101.0483,101.1146,101.0234,101.0483,5600.0
2014-03-11 14:55:00,121.9,121.96,121.89,121.91,10400.0,101.0483,101.098,101.04,101.0566,10400.0
2014-03-11 15:00:00,121.9,121.95,121.87,121.88,29400.0,101.0483,101.0898,101.0234,101.0317,29400.0
2014-03-11 15:05:00,121.86,121.88,121.7,121.72,11300.0,101.0151,101.0317,100.8825,100.8991,11300.0
2014-03-11 15:10:00,121.76,121.77,121.62,121.63,6400.0,100.9323,100.9405,100.8162,100.8245,6400.0
2014-03-11 15:15:00,121.63,121.79,121.55,121.74,7900.0,100.8245,100.9571,100.7582,100.9157,7900.0
2014-03-11 15:20:00,121.72,121.95,121.72,121.94,9200.0,100.8991,101.0898,100.8991,101.0815,9200.0
2014-03-11 15:25:00,121.92,121.92,121.79,121.84,10300.0,101.0649,101.0649,100.9571,100.9986,10300.0
2014-03-11 15:30:00,121.83,121.99,121.83,121.93,13800.0,100.9903,101.1229,100.9903,101.0732,13800.0
2014-03-11 15:35:00,121.93,121.94,121.76,121.81,13200.0,101.0732,101.0815,100.9323,100.9737,13200.0
2014-03-11 15:40:00,121.81,121.88,121.72,121.73,20900.0,100.9737,101.0317,100.8991,100.9074,20900.0
2014-03-11 15:45:00,121.74,121.76,121.66,121.71,21800.0,100.9157,100.9323,100.8494,100.8908,21800.0
2014-03-11 15:50:00,121.71,121.78,121.66,121.76,22900.0,100.8908,100.9488,100.8494,100.9323,22900.0
2014-03-11 15:55:00,121.76,121.81,121.7,121.76,33400.0,100.9323,100.9737,100.8825,100.9323,33400.0
2014-03-12 09:30:00,121.29,121.39,121.0,121.01,20200.0,100.5427,100.6255,100.3023,100.3105,20200.0
2014-03-12 09:35:00,121.06,121.62,121.04,121.35,9600.0,100.352,100.8162,100.3354,100.5924,9600.0
2014-03-12 09:40:00,121.26,121.34,120.8,121.05,11200.0,100.5178,100.5841,100.1365,100.3437,11200.0
2014-03-12 09:45:00,121.05,121.05,120.56,120.8,7200.0,100.3437,100.3437,99.9375,100.1365,7200.0
2014-03-12 09:50:00,120.69,120.82,120.44,120.81,6800.0,100.0453,100.153,99.838,100.1448,6800.0
2014-03-12 09:55:00,120.68,121.1,120.66,121.02,19700.0,100.037,100.3852,100.0204,100.3188,19700.0
2014-03-12 10:00:00,121.1,121.3,120.94,121.29,4900.0,100.3852,100.5509,100.2525,100.5427,4900.0
2014-03-12 10:05:00,121.35,121.49,121.21,121.49,8100.0,100.5924,100.7084,100.4763,100.7084,8100.0
2014-03-12 10:10:00,121.5,121.57,121.44,121.46,10600.0,100.7167,100.7748,100.667,100.6836,10600.0
2014-03-12 10:15:00,121.45,121.6,121.44,121.45,18300.0,100.6753,100.7996,100.667,100.6753,18300.0
2014-03-12 10:20:00,121.48,121.84,121.48,121.76,7500.0,100.7002,100.9986,100.7002,100.9323,7500.0
2014-03-12 10:25:00,121.72,121.91,121.61,121.66,9600.0,100.8991,101.0566,100.8079,100.8494,9600.0
2014-03-12 10:30:00,121.69,122.01,121.69,121.81,12400.0,100.8742,101.1395,100.8742,100.9737,12400.0
2014-03-12 10:35:00,121.83,121.9,121.7,121.85,9000.0,100.9903,101.0483,100.8825,101.0069,9000.0
2014-03-12 10:40:00,121.82,121.98,121.8,121.91,7200.0,100.982,101.1146,100.9654,101.0566,7200.0
2014-03-12 10:45:00,121.96,122.01,121.68,121.78,13400.0,101.098,101.1395,100.8659,100.9488,13400.0
2014-03-12 10:50:00,121.72,121.85,121.65,121.85,6700.0,100.8991,101.0069,100.8411,101.0069,6700.0
2014-03-12 10:55:00,121.85,122.01,121.85,121.96,5400.0,101.0069,101.1395,101.0069,101.098,5400.0
2014-03-12 11:00:00,121.92,121.92,121.71,121.83,9700.0,101.0649,101.0649,100.8908,100.9903,9700.0
2014-03-12 11:05:00,121.84,121.97,121.84,121.91,6500.0,100.9986,101.1063,100.9986,101.0566,6500.0
2014-03-12 11:10:00,121.95,122.07,121.92,122.07,5500.0,101.0898,101.1892,101.0649,101.1892,5500.0
2014-03-12 11:15:00,122.05,122.16,121.98,122.01,7600.0,101.1726,101.2638,101.1146,101.1395,7600.0
2014-03-12 11:20:00,122.06,122.14,122.03,122.13,5600.0,101.1809,101.2473,101.1561,101.239,5600.0
2014-03-12 11:25:00,122.18,122.39,122.18,122.22,6400.0,101.2804,101.4545,101.2804,101.3136,6400.0
2014-03-12 11:30:00,122.22,122.35,122.22,122.32,8800.0,101.3136,101.4213,101.3136,101.3965,8800.0
2014-03-12 11:35:00,122.27,122.27,122.16,122.17,4200.0,101.355,101.355,101.2638,101.2721,4200.0
2014-03-12 11:40:00,122.21,122.37,122.18,122.37,3700.0,101.3053,101.4379,101.2804,101.4379,3700.0
2014-03-12 11:45:00,122.35,122.46,122.26,122.36,7800.0,101.4213,101.5125,101.3467,101.4296,7800.0
2014-03-12 11:50:00,122.32,122.53,122.28,122.52,9900.0,101.3965,101.5705,101.3633,101.5623,9900.0
2014-03-12 11:55:00,122.53,122.55,122.34,122.36,5100.0,101.5705,101.5871,101.413,101.4296,5100.0
2014-03-12 12:00:00,122.37,122.43,122.33,122.42,17100.0,101.4379,101.4876,101.4048,101.4794,17100.0
2014-03-12 12:05:00,122.44,122.51,122.34,122.36,2300.0,101.4959,101.554,101.413,101.4296,2300.0
2014-03-12 12:10:00,122.35,122.36,122.21,122.27,3000.0,101.4213,101.4296,101.3053,101.355,3000.0
2014-03-12 12:15:00,122.24,122.39,122.24,122.28,14600.0,101.3301,101.4545,101.3301,101.3633,14600.0
2014-03-12 12:20:00,122.27,122.34,122.23,122.29,6700.0,101.355,101.413,101.3219,101.3716,6700.0
2014-03-12 12:25:00,122.27,122.28,122.1,122.12,12300.0,101.355,101.3633,101.2141,101.2307,12300.0
2014-03-12 12:30:00,122.11,122.12,121.88,122.08,17400.0,101.2224,101.2307,101.0317,101.1975,17400.0
2014-03-12 12:35:00,122.08,122.1,121.95,121.96,6800.0,101.1975,101.2141,101.0898,101.098,6800.0
2014-03-12 12:40:00,121.89,122.25,121.89,122.24,9200.0,101.04,101.3384,101.04,101.3301,9200.0
2014-03-12 12:45:00,122.24,122.29,122.2,122.23,4800.0,101.3301,101.3716,101.297,101.3219,4800.0
2014-03-12 12:50:00,122.24,122.37,122.18,122.37,18300.0,101.3301,101.4379,101.2804,101.4379,18300.0
2014-03-12 12:55:00,122.36,122.59,122.35,122.59,26900.0,101.4296,101.6203,101.4213,101.6203,26900.0
2014-03-12 13:00:00,122.57,122.63,122.33,122.42,14100.0,101.6037,101.6534,101.4048,101.4794,14100.0
2014-03-12 13:05:00,122.4,122.41,122.23,122.25,5200.0,101.4628,101.4711,101.3219,101.3384,5200.0
2014-03-12 13:10:00,122.25,122.27,122.16,122.21,8900.0,101.3384,101.355,101.2638,101.3053,8900.0
2014-03-12 13:15:00,122.24,122.31,122.22,122.31,4700.0,101.3301,101.3882,101.3136,101.3882,4700.0
2014-03-12 13:20:00,122.29,122.3,122.09,122.1,3100.0,101.3716,101.3799,101.2058,101.2141,3100.0
2014-03-12 13:25:00,122.13,122.26,122.13,122.21,3600.0,101.239,101.3467,101.239,101.3053,3600.0
2014-03-12 13:30:00,122.2,122.27,122.15,122.15,5100.0,101.297,101.355,101.2555,101.2555,5100.0
2014-03-12 13:35:00,122.13,122.33,122.13,122.33,4800.0,101.239,101.4048,101.239,101.4048,4800.0
2014-03-12 13:40:00,122.35,122.44,122.32,122.37,6500.0,101.4213,101.4959,101.3965,101.4379,6500.0
2014-03-12 13:45:00,122.37,122.45,122.37,122.45,3800.0,101.4379,101.5042,101.4379,101.5042,3800.0
2014-03-12 13:50:00,122.41,122.48,122.41,122.44,4300.0,101.4711,101.5291,101.4711,101.4959,4300.0
2014-03-12 13:55:00,122.41,122.45,122.34,122.37,4000.0,101.4711,101.5042,101.413,101.4379,4000.0
2014-03-12 14:00:00,122.35,122.52,122.34,122.52,13400.0,101.4213,101.5623,101.413,101.5623,13400.0
2014-03-12 14:05:00,122.51,122.6,122.51,122.58,14700.0,101.554,101.6286,101.554,101.612,14700.0
2014-03-12 14:10:00,122.56,122.56,122.5,122.5,9100.0,101.5954,101.5954,101.5457,101.5457,9100.0
2014-03-12 14:15:00,122.41,122.41,122.3,122.38,3900.0,101.4711,101.4711,101.3799,101.4462,3900.0
2014-03-12 14:20:00,122.38,122.38,122.28,122.31,5400.0,101.4462,101.4462,101.3633,101.3882,5400.0
2014-03-12 14:25:00,122.31,122.31,122.21,122.25,4600.0,101.3882,101.3882,101.3053,101.3384,4600.0
2014-03-12 14:30:00,122.25,122.27,122.11,122.18,4600.0,101.3384,101.355,101.2224,101.2804,4600.0
2014-03-12 14:35:00,122.19,122.23,122.14,122.16,6400.0,101.2887,101.3219,101.2473,101.2638,6400.0
2014-03-12 14:40:00,122.17,122.27,122.15,122.19,6400.0,101.2721,101.355,101.2555,101.2887,6400.0
2014-03-12 14:45:00,122.21,122.29,122.2,122.26,6600.0,101.3053,101.3716,101.297,101.3467,6600.0
2014-03-12 14:50:00,122.25,122.26,122.22,122.24,9100.0,101.3384,101.3467,101.3136,101.3301,9100.0
2014-03-12 14:55:00,122.22,122.22,122.11,122.12,4600.0,101.3136,101.3136,101.2224,101.2307,4600.0
2014-03-12 15:00:00,122.11,122.16,122.05,122.15,8000.0,101.2224,101.2638,101.1726,101.2555,8000.0
2014-03-12 15:05:00,122.16,122.17,122.12,122.12,4200.0,101.2638,101.2721,101.2307,101.2307,4200.0
2014-03-12 15:10:00,122.1,122.1,121.97,121.99,10300.0,101.2141,101.2141,101.1063,101.1229,10300.0
2014-03-12 15:15:00,121.99,121.99,121.9,121.96,8600.0,101.1229,101.1229,101.0483,101.098,8600.0
2014-03-12 15:20:00,121.95,122.06,121.95,122.03,9800.0,101.0898,101.1809,101.0898,101.1561,9800.0
2014-03-12 15:25:00,122.01,122.05,121.92,121.94,8100.0,101.1395,101.1726,101.0649,101.0815,8100.0
2014-03-12 15:30:00,121.94,122.03,121.92,122.02,8500.0,101.0815,101.1561,101.0649,101.1478,8500.0
2014-03-12 15:35:00,122.01,122.01,121.92,122.01,18200.0,101.1395,101.1395,101.0649,101.1395,18200.0
2014-03-12 15:40:00,122.02,122.09,122.01,122.09,10900.0,101.1478,101.2058,101.1395,101.2058,10900.0
2014-03-12 15:45:00,122.11,122.23,122.06,122.22,23800.0,101.2224,101.3219,101.1809,101.3136,23800.0
2014-03-12 15:50:00,122.22,122.34,122.22,122.25,21600.0,101.3136,101.413,101.3136,101.3384,21600.0
2014-03-12 15:55:00,122.25,122.43,122.22,122.42,65200.0,101.3384,101.4876,101.3136,101.4794,65200.0
2014-03-13 09:30:00,122.56,122.91,122.32,122.88,24900.0,101.5954,101.8855,101.3965,101.8607,24900.0
2014-03-13 09:35:00,122.8,123.23,122.76,123.16,13200.0,101.7944,102.1508,101.7612,102.0928,13200.0
2014-03-13 09:40:00,123.23,123.47,123.04,123.06,8600.0,102.1508,102.3498,101.9933,102.0099,8600.0
2014-03-13 09:45:00,123.08,123.39,123.08,123.27,8700.0,102.0265,102.2834,102.0265,102.184,8700.0
2014-03-13 09:50:00,123.27,123.63,123.27,123.61,25600.0,102.184,102.4824,102.184,102.4658,25600.0
2014-03-13 09:55:00,123.62,123.79,123.56,123.56,13500.0,102.4741,102.615,102.4244,102.4244,13500.0
2014-03-13 10:00:00,123.55,123.79,123.55,123.78,13400.0,102.4161,102.615,102.4161,102.6067,13400.0
2014-03-13 10:05:00,123.77,123.91,123.74,123.85,20000.0,102.5984,102.7145,102.5736,102.6647,20000.0
2014-03-13 10:10:00,123.84,123.89,123.59,123.62,24100.0,102.6565,102.6979,102.4492,102.4741,24100.0
2014-03-13 10:15:00,123.59,123.94,123.59,123.94,24200.0,102.4492,102.7394,102.4492,102.7394,24200.0
2014-03-13 10:20:00,123.91,124.15,123.86,123.9,17600.0,102.7145,102.9134,102.673,102.7062,17600.0
2014-03-13 10:25:00,123.86,124.09,123.83,124.04,10400.0,102.673,102.8637,102.6482,102.8222,10400.0
2014-03-13 10:30:00,123.98,124.03,123.88,124.03,8000.0,102.7725,102.814,102.6896,102.814,8000.0
2014-03-13 10:35:00,124.02,124.02,123.72,123.83,12100.0,102.8057,102.8057,102.557,102.6482,12100.0
2014-03-13 10:40:00,123.81,123.84,123.52,123.61,17700.0,102.6316,102.6565,102.3912,102.4658,17700.0
2014-03-13 10:45:00,123.51,123.53,123.3,123.5,21800.0,102.3829,102.3995,102.2088,102.3746,21800.0
2014-03-13 10:50:00,123.5,123.64,123.47,123.47,11300.0,102.3746,102.4907,102.3498,102.3498,11300.0
2014-03-13 10:55:00,123.44,123.44,123.25,123.25,12400.0,102.3249,102.3249,102.1674,102.1674,12400.0
2014-03-13 11:00:00,123.23,123.4,123.18,123.35,10500.0,102.1508,102.2917,102.1094,102.2503,10500.0
2014-03-13 11:05:00,123.36,123.57,123.36,123.53,10800.0,102.2586,102.4326,102.2586,102.3995,10800.0
2014-03-13 11:10:00,123.52,123.57,123.4,123.4,11900.0,102.3912,102.4326,102.2917,102.2917,11900.0
2014-03-13 11:15:00,123.42,123.69,123.42,123.59,6500.0,102.3083,102.5321,102.3083,102.4492,6500.0
2014-03-13 11:20:00,123.62,123.65,123.38,123.38,12500.0,102.4741,102.499,102.2751,102.2751,12500.0
2014-03-13 11:25:00,123.36,123.41,123.0,123.07,85800.0,102.2586,102.3,101.9601,102.0182,85800.0
2014-03-13 11:30:00,123.07,123.11,122.99,123.01,12400.0,102.0182,102.0513,101.9519,101.9684,12400.0
2014-03-13 11:35:00,123.03,123.16,123.03,123.09,7300.0,101.985,102.0928,101.985,102.0348,7300.0
2014-03-13 11:40:00,123.09,123.23,123.09,123.16,4900.0,102.0348,102.1508,102.0348,102.0928,4900.0
2014-03-13 11:45:00,123.14,123.21,123.1,123.1,3700.0,102.0762,102.1342,102.043,102.043,3700.0
2014-03-13 11:50:00,123.1,123.11,122.93,122.95,7900.0,102.043,102.0513,101.9021,101.9187,7900.0
2014-03-13 11:55:00,122.94,123.05,122.94,122.99,4900.0,101.9104,102.0016,101.9104,101.9519,4900.0
2014-03-13 12:00:00,122.93,122.94,122.79,122.8,6200.0,101.9021,101.9104,101.7861,101.7944,6200.0
2014-03-13 12:05:00,122.77,122.79,122.51,122.62,6600.0,101.7695,101.7861,101.554,101.6451,6600.0
2014-03-13 12:10:00,122.65,122.65,122.49,122.52,4800.0,101.67,101.67,101.5374,101.5623,4800.0
2014-03-13 12:15:00,122.55,122.65,122.51,122.58,6800.0,101.5871,101.67,101.554,101.612,6800.0
2014-03-13 12:20:00,122.57,122.57,122.4,122.4,32900.0,101.6037,101.6037,101.4628,101.4628,32900.0
2014-03-13 12:25:00,122.4,122.47,122.25,122.36,8700.0,101.4628,101.5208,101.3384,101.4296,8700.0
2014-03-13 12:30:00,122.31,122.32,122.24,122.31,6300.0,101.3882,101.3965,101.3301,101.3882,6300.0
2014-03-13 12:35:00,122.25,122.25,122.02,122.02,10200.0,101.3384,101.3384,101.1478,101.1478,10200.0
2014-03-13 12:40:00,122.05,122.27,122.05,122.27,8700.0,101.1726,101.355,101.1726,101.355,8700.0
2014-03-13 12:45:00,122.23,122.28,122.15,122.26,6800.0,101.3219,101.3633,101.2555,101.3467,6800.0
2014-03-13 12:50:00,122.26,122.27,122.05,122.1,10100.0,101.3467,101.355,101.1726,101.2141,10100.0
2014-03-13 12:55:00,122.07,122.12,121.89,121.98,15400.0,101.1892,101.2307,101.04,101.1146,15400.0
2014-03-13 13:00:00,121.94,121.96,121.55,121.61,12300.0,101.0815,101.098,100.7582,100.8079,12300.0
2014-03-13 13:05:00,121.61,121.8,121.46,121.8,11400.0,100.8079,100.9654,100.6836,100.9654,11400.0
2014-03-13 13:10:00,121.79,121.87,121.72,121.81,9700.0,100.9571,101.0234,100.8991,100.9737,9700.0
2014-03-13 13:15:00,121.87,122.0,121.86,121.93,7900.0,101.0234,101.1312,101.0151,101.0732,7900.0
2014-03-13 13:20:00,121.9,122.01,121.86,121.89,7000.0,101.0483,101.1395,101.0151,101.04,7000.0
2014-03-13 13:25:00,121.88,122.2,121.88,122.01,12200.0,101.0317,101.297,101.0317,101.1395,12200.0
2014-03-13 13:30:00,121.98,121.98,121.74,121.75,4400.0,101.1146,101.1146,100.9157,100.924,4400.0
2014-03-13 13:35:00,121.71,121.79,121.59,121.6,7900.0,100.8908,100.9571,100.7913,100.7996,7900.0
2014-03-13 13:40:00,121.6,121.8,121.6,121.75,7000.0,100.7996,100.9654,100.7996,100.924,7000.0
2014-03-13 13:45:00,121.8,121.98,121.8,121.98,3800.0,100.9654,101.1146,100.9654,101.1146,3800.0
2014-03-13 13:50:00,121.92,122.0,121.83,121.88,12900.0,101.0649,101.1312,100.9903,101.0317,12900.0
2014-03-13 13:55:00,121.84,121.93,121.81,121.91,8300.0,100.9986,101.0732,100.9737,101.0566,8300.0
2014-03-13 14:00:00,121.89,122.04,121.83,121.92,6000.0,101.04,101.1644,100.9903,101.0649,6000.0
2014-03-13 14:05:00,121.88,121.91,121.67,121.67,6200.0,101.0317,101.0566,100.8577,100.8577,6200.0
2014-03-13 14:10:00,121.64,121.74,121.63,121.74,9800.0,100.8328,100.9157,100.8245,100.9157,9800.0
2014-03-13 14:15:00,121.69,121.76,121.5,121.6,3400.0,100.8742,100.9323,100.7167,100.7996,3400.0
2014-03-13 14:20:00,121.51,121.63,121.5,121.5,6400.0,100.725,100.8245,100.7167,100.7167,6400.0
2014-03-13 14:25:00,121.46,121.62,121.46,121.51,19800.0,100.6836,100.8162,100.6836,100.725,19800.0
2014-03-13 14:30:00,121.51,121.66,121.5,121.59,21400.0,100.725,100.8494,100.7167,100.7913,21400.0
2014-03-13 14:35:00,121.6,121.61,121.43,121.45,9000.0,100.7996,100.8079,100.6587,100.6753,9000.0
2014-03-13 14:40:00,121.45,121.59,121.39,121.42,15000.0,100.6753,100.7913,100.6255,100.6504,15000.0
2014-03-13 14:45:00,121.41,121.44,121.12,121.22,10700.0,100.6421,100.667,100.4017,100.4846,10700.0
2014-03-13 14:50:00,121.2,121.29,121.16,121.21,29700.0,100.468,100.5427,100.4349,100.4763,29700.0
2014-03-13 14:55:00,121.16,121.29,121.15,121.18,10600.0,100.4349,100.5427,100.4266,100.4515,10600.0
2014-03-13 15:00:00,121.2,121.32,121.1,121.25,20700.0,100.468,100.5675,100.3852,100.5095,20700.0
2014-03-13 15:05:00,121.23,121.24,120.98,120.98,8600.0,100.4929,100.5012,100.2857,100.2857,8600.0
2014-03-13 15:10:00,120.99,121.13,120.86,120.94,26100.0,100.294,100.41,100.1862,100.2525,26100.0
2014-03-13 15:15:00,120.93,120.96,120.76,120.76,11800.0,100.2442,100.2691,100.1033,100.1033,11800.0
2014-03-13 15:20:00,120.75,120.98,120.75,120.89,24000.0,100.095,100.2857,100.095,100.2111,24000.0
2014-03-13 15:25:00,120.92,120.94,120.85,120.94,10700.0,100.2359,100.2525,100.1779,100.2525,10700.0
2014-03-13 15:30:00,120.98,121.02,120.9,120.96,12400.0,100.2857,100.3188,100.2194,100.2691,12400.0
2014-03-13 15:35:00,120.97,121.08,120.94,121.07,19400.0,100.2774,100.3686,100.2525,100.3603,19400.0
2014-03-13 15:40:00,121.07,121.17,121.04,121.13,13600.0,100.3603,100.4432,100.3354,100.41,13600.0
2014-03-13 15:45:00,121.11,121.14,121.04,121.08,34500.0,100.3934,100.4183,100.3354,100.3686,34500.0
2014-03-13 15:50:00,121.05,121.08,120.92,120.94,32400.0,100.3437,100.3686,100.2359,100.2525,32400.0
2014-03-13 15:55:00,120.93,121.05,120.92,120.95,68900.0,100.2442,100.3437,100.2359,100.2608,68900.0
2014-03-14 09:30:00,120.9,121.24,120.7,120.99,13700.0,100.2194,100.5012,100.0536,100.294,13700.0
2014-03-14 09:35:00,121.51,122.03,121.34,122.03,9900.0,100.725,101.1561,100.5841,101.1561,9900.0
2014-03-14 09:40:00,121.92,122.27,121.91,122.16,54400.0,101.0649,101.355,101.0566,101.2638,54400.0
2014-03-14 09:45:00,122.19,122.24,121.79,121.8,9200.0,101.2887,101.3301,100.9571,100.9654,9200.0
2014-03-14 09:50:00,121.86,121.87,121.58,121.72,14700.0,101.0151,101.0234,100.783,100.8991,14700.0
2014-03-14 09:55:00,121.77,122.01,121.61,121.76,22700.0,100.9405,101.1395,100.8079,100.9323,22700.0
2014-03-14 10:00:00,121.82,122.23,121.82,122.01,18800.0,100.982,101.3219,100.982,101.1395,18800.0
2014-03-14 10:05:00,121.94,122.44,121.94,122.35,21800.0,101.0815,101.4959,101.0815,101.4213,21800.0
2014-03-14 10:10:00,122.39,122.42,122.28,122.28,17600.0,101.4545,101.4794,101.3633,101.3633,17600.0
2014-03-14 10:15:00,122.26,122.34,122.02,122.07,24100.0,101.3467,101.413,101.1478,101.1892,24100.0
2014-03-14 10:20:00,122.01,122.01,121.7,121.87,26800.0,101.1395,101.1395,100.8825,101.0234,26800.0
2014-03-14 10:25:00,121.93,122.26,121.86,122.11,26300.0,101.0732,101.3467,101.0151,101.2224,26300.0
2014-03-14 10:30:00,122.14,122.2,121.91,122.13,26400.0,101.2473,101.297,101.0566,101.239,26400.0
2014-03-14 10:35:00,122.12,122.21,121.98,122.05,39000.0,101.2307,101.3053,101.1146,101.1726,39000.0
2014-03-14 10:40:00,122.07,122.16,121.88,121.95,23200.0,101.1892,101.2638,101.0317,101.0898,23200.0
2014-03-14 10:45:00,121.96,122.15,121.93,122.06,26000.0,101.098,101.2555,101.0732,101.1809,26000.0
2014-03-14 10:50:00,122.09,122.11,121.9,122.01,15300.0,101.2058,101.2224,101.0483,101.1395,15300.0
2014-03-14 10:55:00,122.03,122.04,121.85,121.89,9900.0,101.1561,101.1644,101.0069,101.04,9900.0
2014-03-14 11:00:00,121.87,121.93,121.73,121.85,18000.0,101.0234,101.0732,100.9074,101.0069,18000.0
2014-03-14 11:05:00,121.8,121.86,121.67,121.76,21600.0,100.9654,101.0151,100.8577,100.9323,21600.0
2014-03-14 11:10:00,121.72,121.77,121.62,121.75,11100.0,100.8991,100.9405,100.8162,100.924,11100.0
2014-03-14 11:15:00,121.7,121.82,121.65,121.71,10400.0,100.8825,100.982,100.8411,100.8908,10400.0
2014-03-14 11:20:00,121.69,121.69,121.5,121.55,8900.0,100.8742,100.8742,100.7167,100.7582,8900.0
2014-03-14 11:25:00,121.61,121.69,121.55,121.69,7300.0,100.8079,100.8742,100.7582,100.8742,7300.0
2014-03-14 11:30:00,121.69,121.81,121.63,121.8,22500.0,100.8742,100.9737,100.8245,100.9654,22500.0
2014-03-14 11:35:00,121.81,122.03,121.63,121.98,28100.0,100.9737,101.1561,100.8245,101.1146,28100.0
2014-03-14 11:40:00,122.08,122.51,121.83,122.43,80000.0,101.1975,101.554,100.9903,101.4876,80000.0
2014-03-14 11:45:00,122.43,122.57,122.13,122.4,37000.0,101.4876,101.6037,101.239,101.4628,37000.0
2014-03-14 11:50:00,122.39,122.53,122.09,122.23,68500.0,101.4545,101.5705,101.2058,101.3219,68500.0
2014-03-14 11:55:00,122.23,122.34,121.98,122.0,53300.0,101.3219,101.413,101.1146,101.1312,53300.0
2014-03-14 12:00:00,122.05,122.08,121.88,121.97,12800.0,101.1726,101.1975,101.0317,101.1063,12800.0
2014-03-14 12:05:00,121.97,122.01,121.81,122.01,11600.0,101.1063,101.1395,100.9737,101.1395,11600.0
2014-03-14 12:10:00,122.02,122.18,122.01,122.12,14600.0,101.1478,101.2804,101.1395,101.2307,14600.0
2014-03-14 12:15:00,122.09,122.19,121.97,122.05,9700.0,101.2058,101.2887,101.1063,101.1726,9700.0
2014-03-14 12:20:00,121.97,122.11,121.97,122.06,15200.0,101.1063,101.2224,101.1063,101.1809,15200.0
2014-03-14 12:25:00,122.04,122.06,121.74,121.74,5900.0,101.1644,101.1809,100.9157,100.9157,5900.0
2014-03-14 12:30:00,121.76,121.84,121.62,121.63,8500.0,100.9323,100.9986,100.8162,100.8245,8500.0
2014-03-14 12:35:00,121.57,121.8,121.47,121.8,5300.0,100.7748,100.9654,100.6919,100.9654,5300.0
2014-03-14 12:40:00,121.86,122.01,121.8,121.95,6100.0,101.0151,101.1395,100.9654,101.0898,6100.0
2014-03-14 12:45:00,121.99,122.09,121.88,122.09,3700.0,101.1229,101.2058,101.0317,101.2058,3700.0
2014-03-14 12:50:00,122.1,122.15,122.02,122.15,4500.0,101.2141,101.2555,101.1478,101.2555,4500.0
2014-03-14 12:55:00,122.15,122.31,122.11,122.31,5000.0,101.2555,101.3882,101.2224,101.3882,5000.0
2014-03-14 13:00:00,122.3,122.37,122.28,122.37,4600.0,101.3799,101.4379,101.3633,101.4379,4600.0
2014-03-14 13:05:00,122.31,122.31,122.21,122.23,3800.0,101.3882,101.3882,101.3053,101.3219,3800.0
2014-03-14 13:10:00,122.25,122.29,122.2,122.25,3300.0,101.3384,101.3716,101.297,101.3384,3300.0
2014-03-14 13:15:00,122.24,122.24,122.16,122.22,4300.0,101.3301,101.3301,101.2638,101.3136,4300.0
2014-03-14 13:20:00,122.23,122.29,122.0,122.03,31400.0,101.3219,101.3716,101.1312,101.1561,31400.0
2014-03-14 13:25:00,122.03,122.08,122.03,122.08,1100.0,101.1561,101.1975,101.1561,101.1975,1100.0
2014-03-14 13:30:00,122.07,122.12,122.07,122.11,1800.0,101.1892,101.2307,101.1892,101.2224,1800.0
2014-03-14 13:35:00,122.12,122.17,122.09,122.09,4300.0,101.2307,101.2721,101.2058,101.2058,4300.0
2014-03-14 13:40:00,122.08,122.1,121.95,121.95,6700.0,101.1975,101.2141,101.0898,101.0898,6700.0
2014-03-14 13:45:00,121.96,121.96,121.86,121.88,900.0,101.098,101.098,101.0151,101.0317,900.0
2014-03-14 13:50:00,121.92,122.07,121.92,121.96,4200.0,101.0649,101.1892,101.0649,101.098,4200.0
2014-03-14 13:55:00,121.98,122.05,121.96,122.05,3500.0,101.1146,101.1726,101.098,101.1726,3500.0
2014-03-14 14:00:00,121.96,121.98,121.92,121.92,2200.0,101.098,101.1146,101.0649,101.0649,2200.0
2014-03-14 14:05:00,121.92,121.94,121.86,121.94,5400.0,101.0649,101.0815,101.0151,101.0815,5400.0
2014-03-14 14:10:00,121.96,121.96,121.84,121.84,6000.0,101.098,101.098,100.9986,100.9986,6000.0
2014-03-14 14:15:00,121.85,121.97,121.85,121.96,4200.0,101.0069,101.1063,101.0069,101.098,4200.0
2014-03-14 14:20:00,121.96,122.08,121.96,122.08,3200.0,101.098,101.1975,101.098,101.1975,3200.0
2014-03-14 14:25:00,122.03,122.03,121.93,121.95,3500.0,101.1561,101.1561,101.0732,101.0898,3500.0
2014-03-14 14:30:00,121.93,121.96,121.93,121.94,4600.0,101.0732,101.098,101.0732,101.0815,4600.0
2014-03-14 14:35:00,121.93,121.93,121.77,121.79,4700.0,101.0732,101.0732,100.9405,100.9571,4700.0
2014-03-14 14:40:00,121.76,121.76,121.63,121.71,6900.0,100.9323,100.9323,100.8245,100.8908,6900.0
2014-03-14 14:45:00,121.69,121.79,121.63,121.67,4100.0,100.8742,100.9571,100.8245,100.8577,4100.0
2014-03-14 14:50:00,121.71,121.71,121.57,121.6,4200.0,100.8908,100.8908,100.7748,100.7996,4200.0
2014-03-14 14:55:00,121.58,121.59,121.46,121.46,6300.0,100.783,100.7913,100.6836,100.6836,6300.0
2014-03-14 15:00:00,121.43,121.67,121.43,121.65,4000.0,100.6587,100.8577,100.6587,100.8411,4000.0
2014-03-14 15:05:00,121.68,121.7,121.62,121.62,4000.0,100.8659,100.8825,100.8162,100.8162,4000.0
2014-03-14 15:10:00,121.64,121.64,121.41,121.41,6600.0,100.8328,100.8328,100.6421,100.6421,6600.0
2014-03-14 15:15:00,121.41,121.44,121.37,121.38,10200.0,100.6421,100.667,100.609,100.6173,10200.0
2014-03-14 15:20:00,121.39,121.57,121.39,121.51,10700.0,100.6255,100.7748,100.6255,100.725,10700.0
2014-03-14 15:25:00,121.52,121.58,121.43,121.45,8400.0,100.7333,100.783,100.6587,100.6753,8400.0
2014-03-14 15:30:00,121.45,121.64,121.45,121.59,10900.0,100.6753,100.8328,100.6753,100.7913,10900.0
2014-03-14 15:35:00,121.58,121.58,121.44,121.46,10300.0,100.783,100.783,100.667,100.6836,10300.0
2014-03-14 15:40:00,121.46,121.6,121.46,121.55,10800.0,100.6836,100.7996,100.6836,100.7582,10800.0
2014-03-14 15:45:00,121.54,121.55,121.28,121.31,12000.0,100.7499,100.7582,100.5344,100.5592,12000.0
2014-03-14 15:50:00,121.3,121.32,121.2,121.22,20000.0,100.5509,100.5675,100.468,100.4846,20000.0
2014-03-14 15:55:00,121.23,121.54,121.23,121.54,34000.0,100.4929,100.7499,100.4929,100.7499,34000.0
2014-03-17 09:30:00,121.78,121.89,121.39,121.75,33600.0,100.9488,101.04,100.6255,100.924,33600.0
2014-03-17 09:35:00,121.91,121.96,121.65,121.82,25800.0,101.0566,101.098,100.8411,100.982,25800.0
2014-03-17 09:40:00,121.94,122.18,121.86,122.0,20300.0,101.0815,101.2804,101.0151,101.1312,20300.0
2014-03-17 09:45:00,122.1,122.2,121.91,122.11,24600.0,101.2141,101.297,101.0566,101.2224,24600.0
2014-03-17 09:50:00,122.16,122.18,121.84,121.98,15800.0,101.2638,101.2804,100.9986,101.1146,15800.0
2014-03-17 09:55:00,121.9,122.09,121.86,121.94,13200.0,101.0483,101.2058,101.0151,101.0815,13200.0
2014-03-17 10:00:00,121.95,122.09,121.77,121.97,17300.0,101.0898,101.2058,100.9405,101.1063,17300.0
2014-03-17 10:05:00,121.96,122.01,121.83,121.89,21800.0,101.098,101.1395,100.9903,101.04,21800.0
2014-03-17 10:10:00,121.9,121.96,121.83,121.94,17900.0,101.0483,101.098,100.9903,101.0815,17900.0
2014-03-17 10:15:00,121.91,121.95,121.86,121.9,12300.0,101.0566,101.0898,101.0151,101.0483,12300.0
2014-03-17 10:20:00,121.89,121.91,121.82,121.87,14400.0,101.04,101.0566,100.982,101.0234,14400.0
2014-03-17 10:25:00,121.9,121.91,121.56,121.6,12700.0,101.0483,101.0566,100.7665,100.7996,12700.0
2014-03-17 10:30:00,121.62,121.71,121.51,121.58,6800.0,100.8162,100.8908,100.725,100.783,6800.0
2014-03-17 10:35:00,121.57,121.7,121.55,121.59,6800.0,100.7748,100.8825,100.7582,100.7913,6800.0
2014-03-17 10:40:00,121.59,121.61,121.26,121.28,17600.0,100.7913,100.8079,100.5178,100.5344,17600.0
2014-03-17 10:45:00,121.25,121.28,121.11,121.16,40700.0,100.5095,100.5344,100.3934,100.4349,40700.0
2014-03-17 10:50:00,121.17,121.33,121.15,121.25,30300.0,100.4432,100.5758,100.4266,100.5095,30300.0
2014-03-17 10:55:00,121.19,121.33,121.19,121.25,15800.0,100.4598,100.5758,100.4598,100.5095,15800.0
2014-03-17 11:00:00,121.24,121.54,121.23,121.53,19400.0,100.5012,100.7499,100.4929,100.7416,19400.0
2014-03-17 11:05:00,121.55,121.6,121.45,121.54,10500.0,100.7582,100.7996,100.6753,100.7499,10500.0
2014-03-17 11:10:00,121.54,121.56,121.41,121.45,25300.0,100.7499,100.7665,100.6421,100.6753,25300.0
2014-03-17 11:15:00,121.47,121.51,121.3,121.49,31800.0,100.6919,100.725,100.5509,100.7084,31800.0
2014-03-17 11:20:00,121.48,121.53,121.31,121.42,11000.0,100.7002,100.7416,100.5592,100.6504,11000.0
2014-03-17 11:25:00,121.42,121.46,121.33,121.42,5400.0,100.6504,100.6836,100.5758,100.6504,5400.0
2014-03-17 11:30:00,121.43,121.6,121.43,121.56,6800.0,100.6587,100.7996,100.6587,100.7665,6800.0
2014-03-17 11:35:00,121.56,121.56,121.47,121.49,5200.0,100.7665,100.7665,100.6919,100.7084,5200.0
2014-03-17 11:40:00,121.48,121.52,121.4,121.42,17100.0,100.7002,100.7333,100.6338,100.6504,17100.0
2014-03-17 11:45:00,121.41,121.62,121.32,121.6,22000.0,100.6421,100.8162,100.5675,100.7996,22000.0
2014-03-17 11:50:00,121.65,121.77,121.62,121.77,6700.0,100.8411,100.9405,100.8162,100.9405,6700.0
2014-03-17 11:55:00,121.76,121.95,121.68,121.95,6400.0,100.9323,101.0898,100.8659,101.0898,6400.0
2014-03-17 12:00:00,121.97,122.04,121.9,121.96,7200.0,101.1063,101.1644,101.0483,101.098,7200.0
2014-03-17 12:05:00,121.96,122.04,121.85,121.95,6000.0,101.098,101.1644,101.0069,101.0898,6000.0
2014-03-17 12:10:00,121.96,122.27,121.96,122.27,8800.0,101.098,101.355,101.098,101.355,8800.0
2014-03-17 12:15:00,122.27,122.48,122.26,122.48,6200.0,101.355,101.5291,101.3467,101.5291,6200.0
2014-03-17 12:20:00,122.46,122.46,122.4,122.41,3800.0,101.5125,101.5125,101.4628,101.4711,3800.0
2014-03-17 12:25:00,122.44,122.44,122.32,122.39,4300.0,101.4959,101.4959,101.3965,101.4545,4300.0
2014-03-17 12:30:00,122.41,122.53,122.41,122.47,8600.0,101.4711,101.5705,101.4711,101.5208,8600.0
2014-03-17 12:35:00,122.45,122.45,122.23,122.23,6700.0,101.5042,101.5042,101.3219,101.3219,6700.0
2014-03-17 12:40:00,122.28,122.35,122.26,122.35,7600.0,101.3633,101.4213,101.3467,101.4213,7600.0
2014-03-17 12:45:00,122.36,122.36,122.15,122.15,3400.0,101.4296,101.4296,101.2555,101.2555,3400.0
2014-03-17 12:50:00,122.21,122.22,122.09,122.14,7100.0,101.3053,101.3136,101.2058,101.2473,7100.0
2014-03-17 12:55:00,122.13,122.2,122.12,122.16,6400.0,101.239,101.297,101.2307,101.2638,6400.0
2014-03-17 13:00:00,122.18,122.37,122.18,122.37,9000.0,101.2804,101.4379,101.2804,101.4379,9000.0
2014-03-17 13:05:00,122.37,122.37,122.26,122.28,6600.0,101.4379,101.4379,101.3467,101.3633,6600.0
2014-03-17 13:10:00,122.29,122.34,122.12,122.27,6800.0,101.3716,101.413,101.2307,101.355,6800.0
2014-03-17 13:15:00,122.27,122.32,122.2,122.25,10500.0,101.355,101.3965,101.297,101.3384,10500.0
2014-03-17 13:20:00,122.27,122.35,122.23,122.24,6900.0,101.355,101.4213,101.3219,101.3301,6900.0
2014-03-17 13:25:00,122.26,122.32,122.24,122.26,5800.0,101.3467,101.3965,101.3301,101.3467,5800.0
2014-03-17 13:30:00,122.24,122.34,122.23,122.33,7000.0,101.3301,101.413,101.3219,101.4048,7000.0
2014-03-17 13:35:00,122.33,122.36,122.23,122.26,25000.0,101.4048,101.4296,101.3219,101.3467,25000.0
2014-03-17 13:40:00,122.26,122.34,122.26,122.29,5200.0,101.3467,101.413,101.3467,101.3716,5200.0
2014-03-17 13:45:00,122.27,122.34,122.27,122.27,9500.0,101.355,101.413,101.355,101.355,9500.0
2014-03-17 13:50:00,122.25,122.3,122.17,122.18,11800.0,101.3384,101.3799,101.2721,101.2804,11800.0
2014-03-17 13:55:00,122.17,122.21,122.13,122.21,9500.0,101.2721,101.3053,101.239,101.3053,9500.0
2014-03-17 14:00:00,122.2,122.24,122.15,122.2,6300.0,101.297,101.3301,101.2555,101.297,6300.0
2014-03-17 14:05:00,122.18,122.22,122.16,122.19,9900.0,101.2804,101.3136,101.2638,101.2887,9900.0
2014-03-17 14:10:00,122.2,122.2,122.11,122.15,9300.0,101.297,101.297,101.2224,101.2555,9300.0
2014-03-17 14:15:00,122.16,122.18,121.99,122.18,26100.0,101.2638,101.2804,101.1229,101.2804,26100.0
2014-03-17 14:20:00,122.21,122.43,122.21,122.43,8500.0,101.3053,101.4876,101.3053,101.4876,8500.0
2014-03-17 14:25:00,122.42,122.59,122.4,122.58,16200.0,101.4794,101.6203,101.4628,101.612,16200.0
2014-03-17 14:30:00,122.58,122.6,122.49,122.49,9900.0,101.612,101.6286,101.5374,101.5374,9900.0
2014-03-17 14:35:00,122.5,122.54,122.41,122.43,6600.0,101.5457,101.5788,101.4711,101.4876,6600.0
2014-03-17 14:40:00,122.41,122.47,122.38,122.42,11700.0,101.4711,101.5208,101.4462,101.4794,11700.0
2014-03-17 14:45:00,122.42,122.62,122.42,122.59,11700.0,101.4794,101.6451,101.4794,101.6203,11700.0
2014-03-17 14:50:00,122.61,122.66,122.54,122.54,15000.0,101.6369,101.6783,101.5788,101.5788,15000.0
2014-03-17 14:55:00,122.52,122.54,122.46,122.49,14700.0,101.5623,101.5788,101.5125,101.5374,14700.0
2014-03-17 15:00:00,122.49,122.49,122.4,122.41,13300.0,101.5374,101.5374,101.4628,101.4711,13300.0
2014-03-17 15:05:00,122.43,122.48,122.4,122.46,20000.0,101.4876,101.5291,101.4628,101.5125,20000.0
2014-03-17 15:10:00,122.45,122.52,122.38,122.4,37100.0,101.5042,101.5623,101.4462,101.4628,37100.0
2014-03-17 15:15:00,122.41,122.43,122.27,122.31,13000.0,101.4711,101.4876,101.355,101.3882,13000.0
2014-03-17 15:20:00,122.31,122.39,122.31,122.39,19700.0,101.3882,101.4545,101.3882,101.4545,19700.0
2014-03-17 15:25:00,122.4,122.5,122.38,122.5,15900.0,101.4628,101.5457,101.4462,101.5457,15900.0
2014-03-17 15:30:00,122.51,122.61,122.45,122.47,15900.0,101.554,101.6369,101.5042,101.5208,15900.0
2014-03-17 15:35:00,122.48,122.63,122.47,122.6,12300.0,101.5291,101.6534,101.5208,101.6286,12300.0
2014-03-17 15:40:00,122.59,122.59,122.43,122.45,17700.0,101.6203,101.6203,101.4876,101.5042,17700.0
2014-03-17 15:45:00,122.43,122.49,122.32,122.4,21800.0,101.4876,101.5374,101.3965,101.4628,21800.0
2014-03-17 15:50:00,122.39,122.52,122.39,122.41,19300.0,101.4545,101.5623,101.4545,101.4711,19300.0
2014-03-17 15:55:00,122.4,122.56,122.38,122.49,34900.0,101.4628,101.5954,101.4462,101.5374,34900.0
2014-03-18 09:30:00,122.97,123.8,122.9,123.51,18100.0,101.9353,102.6233,101.8773,102.3829,18100.0
2014-03-18 09:35:00,123.51,123.6,123.2,123.57,3700.0,102.3829,102.4575,102.1259,102.4326,3700.0
2014-03-18 09:40:00,123.5,123.54,123.27,123.28,3700.0,102.3746,102.4078,102.184,102.1923,3700.0
2014-03-18 09:45:00,123.28,123.53,123.24,123.52,7900.0,102.1923,102.3995,102.1591,102.3912,7900.0
2014-03-18 09:50:00,123.56,123.71,123.47,123.71,6200.0,102.4244,102.5487,102.3498,102.5487,6200.0
2014-03-18 09:55:00,123.77,123.79,123.41,123.54,8100.0,102.5984,102.615,102.3,102.4078,8100.0
2014-03-18 10:00:00,123.59,123.65,123.39,123.45,8500.0,102.4492,102.499,102.2834,102.3332,8500.0
2014-03-18 10:05:00,123.43,123.47,123.33,123.38,4400.0,102.3166,102.3498,102.2337,102.2751,4400.0
2014-03-18 10:10:00,123.45,123.5,123.36,123.44,5400.0,102.3332,102.3746,102.2586,102.3249,5400.0
2014-03-18 10:15:00,123.47,123.72,123.47,123.65,13900.0,102.3498,102.557,102.3498,102.499,13900.0
2014-03-18 10:20:00,123.66,123.73,123.54,123.63,3800.0,102.5072,102.5653,102.4078,102.4824,3800.0
2014-03-18 10:25:00,123.63,123.73,123.63,123.7,4400.0,102.4824,102.5653,102.4824,102.5404,4400.0
2014-03-18 10:30:00,123.7,123.73,123.61,123.73,7100.0,102.5404,102.5653,102.4658,102.5653,7100.0
2014-03-18 10:35:00,123.78,123.82,123.63,123.73,4200.0,102.6067,102.6399,102.4824,102.5653,4200.0
2014-03-18 10:40:00,123.76,123.76,123.54,123.64,7100.0,102.5901,102.5901,102.4078,102.4907,7100.0
2014-03-18 10:45:00,123.61,123.65,123.43,123.46,20000.0,102.4658,102.499,102.3166,102.3415,20000.0
2014-03-18 10:50:00,123.48,123.51,123.22,123.22,4900.0,102.358,102.3829,102.1425,102.1425,4900.0
2014-03-18 10:55:00,123.2,123.32,123.19,123.27,18400.0,102.1259,102.2254,102.1176,102.184,18400.0
2014-03-18 11:00:00,123.29,123.29,123.13,123.13,13800.0,102.2005,102.2005,102.0679,102.0679,13800.0
2014-03-18 11:05:00,123.16,123.2,123.1,123.19,5300.0,102.0928,102.1259,102.043,102.1176,5300.0
2014-03-18 11:10:00,123.19,123.29,123.15,123.29,11100.0,102.1176,102.2005,102.0845,102.2005,11100.0
2014-03-18 11:15:00,123.31,123.5,123.3,123.5,4600.0,102.2171,102.3746,102.2088,102.3746,4600.0
2014-03-18 11:20:00,123.46,123.64,123.44,123.64,4900.0,102.3415,102.4907,102.3249,102.4907,4900.0
2014-03-18 11:25:00,123.62,123.65,123.58,123.63,7400.0,102.4741,102.499,102.4409,102.4824,7400.0
2014-03-18 11:30:00,123.64,123.74,123.64,123.69,8500.0,102.4907,102.5736,102.4907,102.5321,8500.0
2014-03-18 11:35:00,123.68,123.69,123.56,123.62,10700.0,102.5238,102.5321,102.4244,102.4741,10700.0
2014-03-18 11:40:00,123.62,123.63,123.43,123.46,6700.0,102.4741,102.4824,102.3166,102.3415,6700.0
2014-03-18 11:45:00,123.48,123.52,123.41,123.46,8200.0,102.358,102.3912,102.3,102.3415,8200.0
2014-03-18 11:50:00,123.46,123.58,123.46,123.57,28600.0,102.3415,102.4409,102.3415,102.4326,28600.0
2014-03-18 11:55:00,123.59,123.66,123.58,123.63,5600.0,102.4492,102.5072,102.4409,102.4824,5600.0
2014-03-18 12:00:00,123.6,123.68,123.6,123.61,14900.0,102.4575,102.5238,102.4575,102.4658,14900.0
2014-03-18 12:05:00,123.59,123.64,123.55,123.55,8100.0,102.4492,102.4907,102.4161,102.4161,8100.0
2014-03-18 12:10:00,123.58,123.58,123.47,123.5,8400.0,102.4409,102.4409,102.3498,102.3746,8400.0
2014-03-18 12:15:00,123.52,123.53,123.39,123.41,8000.0,102.3912,102.3995,102.2834,102.3,8000.0
2014-03-18 12:20:00,123.4,123.46,123.34,123.41,6600.0,102.2917,102.3415,102.242,102.3,6600.0
2014-03-18 12:25:00,123.45,123.55,123.43,123.43,4300.0,102.3332,102.4161,102.3166,102.3166,4300.0
2014-03-18 12:30:00,123.38,123.51,123.33,123.47,7900.0,102.2751,102.3829,102.2337,102.3498,7900.0
2014-03-18 12:35:00,123.44,123.52,123.42,123.45,14900.0,102.3249,102.3912,102.3083,102.3332,14900.0
2014-03-18 12:40:00,123.43,123.51,123.35,123.37,17500.0,102.3166,102.3829,102.2503,102.2669,17500.0
2014-03-18 12:45:00,123.36,123.45,123.35,123.45,2600.0,102.2586,102.3332,102.2503,102.3332,2600.0
2014-03-18 12:50:00,123.44,123.49,123.39,123.49,4300.0,102.3249,102.3663,102.2834,102.3663,4300.0
2014-03-18 12:55:00,123.5,123.55,123.5,123.51,2000.0,102.3746,102.4161,102.3746,102.3829,2000.0
2014-03-18 13:00:00,123.5,123.59,123.5,123.58,3100.0,102.3746,102.4492,102.3746,102.4409,3100.0
2014-03-18 13:05:00,123.56,123.56,123.45,123.46,3000.0,102.4244,102.4244,102.3332,102.3415,3000.0
2014-03-18 13:10:00,123.46,123.52,123.39,123.44,4300.0,102.3415,102.3912,102.2834,102.3249,4300.0
2014-03-18 13:15:00,123.46,123.48,123.42,123.47,1900.0,102.3415,102.358,102.3083,102.3498,1900.0
2014-03-18 13:20:00,123.48,123.58,123.48,123.56,3000.0,102.358,102.4409,102.358,102.4244,3000.0
2014-03-18 13:25:00,123.6,123.76,123.6,123.73,3400.0,102.4575,102.5901,102.4575,102.5653,3400.0
2014-03-18 13:30:00,123.73,123.75,123.65,123.65,2900.0,102.5653,102.5819,102.499,102.499,2900.0
2014-03-18 13:35:00,123.63,123.66,123.54,123.57,3700.0,102.4824,102.5072,102.4078,102.4326,3700.0
2014-03-18 13:40:00,123.66,123.81,123.65,123.74,5500.0,102.5072,102.6316,102.499,102.5736,5500.0
2014-03-18 13:45:00,123.72,123.76,123.66,123.67,4100.0,102.557,102.5901,102.5072,102.5155,4100.0
2014-03-18 13:50:00,123.67,123.73,123.67,123.71,3200.0,102.5155,102.5653,102.5155,102.5487,3200.0
2014-03-18 13:55:00,123.71,123.75,123.59,123.65,4400.0,102.5487,102.5819,102.4492,102.499,4400.0
2014-03-18 14:00:00,123.65,123.66,123.61,123.64,2900.0,102.499,102.5072,102.4658,102.4907,2900.0
2014-03-18 14:05:00,123.66,123.74,123.61,123.71,4800.0,102.5072,102.5736,102.4658,102.5487,4800.0
2014-03-18 14:10:00,123.74,123.78,123.71,123.73,4100.0,102.5736,102.6067,102.5487,102.5653,4100.0
2014-03-18 14:15:00,123.75,123.77,123.72,123.76,3400.0,102.5819,102.5984,102.557,102.5901,3400.0
2014-03-18 14:20:00,123.75,123.84,123.75,123.84,4600.0,102.5819,102.6565,102.5819,102.6565,4600.0
2014-03-18 14:25:00,123.81,123.85,123.79,123.79,2500.0,102.6316,102.6647,102.615,102.615,2500.0
2014-03-18 14:30:00,123.78,123.83,123.78,123.81,4300.0,102.6067,102.6482,102.6067,102.6316,4300.0
2014-03-18 14:35:00,123.82,123.86,123.81,123.86,4200.0,102.6399,102.673,102.6316,102.673,4200.0
2014-03-18 14:40:00,123.86,123.88,123.79,123.88,12400.0,102.673,102.6896,102.615,102.6896,12400.0
2014-03-18 14:45:00,123.89,123.97,123.89,123.97,8500.0,102.6979,102.7642,102.6979,102.7642,8500.0
2014-03-18 14:50:00,123.97,124.01,123.96,124.01,10100.0,102.7642,102.7974,102.7559,102.7974,10100.0
2014-03-18 14:55:00,124.01,124.01,123.9,123.96,12800.0,102.7974,102.7974,102.7062,102.7559,12800.0
2014-03-18 15:00:00,123.97,123.98,123.87,123.87,7800.0,102.7642,102.7725,102.6813,102.6813,7800.0
2014-03-18 15:05:00,123.91,123.99,123.9,123.99,10000.0,102.7145,102.7808,102.7062,102.7808,10000.0
2014-03-18 15:10:00,123.99,124.03,123.95,124.02,12000.0,102.7808,102.814,102.7476,102.8057,12000.0
2014-03-18 15:15:00,124.01,124.03,123.98,124.03,6300.0,102.7974,102.814,102.7725,102.814,6300.0
2014-03-18 15:20:00,124.03,124.06,123.94,123.97,10500.0,102.814,102.8388,102.7394,102.7642,10500.0
2014-03-18 15:25:00,123.96,124.01,123.87,123.89,8100.0,102.7559,102.7974,102.6813,102.6979,8100.0
2014-03-18 15:30:00,123.9,123.92,123.8,123.81,7800.0,102.7062,102.7228,102.6233,102.6316,7800.0
2014-03-18 15:35:00,123.83,123.9,123.81,123.86,6500.0,102.6482,102.7062,102.6316,102.673,6500.0
2014-03-18 15:40:00,123.84,123.86,123.69,123.77,12000.0,102.6565,102.673,102.5321,102.5984,12000.0
2014-03-18 15:45:00,123.77,123.77,123.69,123.71,17500.0,102.5984,102.5984,102.5321,102.5487,17500.0
2014-03-18 15:50:00,123.73,123.73,123.67,123.67,35900.0,102.5653,102.5653,102.5155,102.5155,35900.0
2014-03-18 15:55:00,123.68,124.03,123.68,123.98,83500.0,102.5238,102.814,102.5238,102.7725,83500.0
2014-03-19 09:30:00,124.34,124.34,123.9,124.12,25800.0,103.0709,103.0709,102.7062,102.8886,25800.0
2014-03-19 09:35:00,124.17,124.26,123.83,124.04,20100.0,102.93,103.0046,102.6482,102.8222,20100.0
2014-03-19 09:40:00,123.98,124.44,123.98,124.27,9400.0,102.7725,103.1538,102.7725,103.0129,9400.0
2014-03-19 09:45:00,124.37,124.37,124.14,124.25,17800.0,103.0958,103.0958,102.9051,102.9963,17800.0
2014-03-19 09:50:00,124.24,124.34,124.14,124.28,11200.0,102.988,103.0709,102.9051,103.0212,11200.0
2014-03-19 09:55:00,124.29,124.54,124.22,124.35,45800.0,103.0295,103.2367,102.9715,103.0792,45800.0
2014-03-19 10:00:00,124.31,124.48,124.24,124.45,14800.0,103.0461,103.187,102.988,103.1621,14800.0
2014-03-19 10:05:00,124.39,124.55,124.28,124.53,34200.0,103.1124,103.245,103.0212,103.2284,34200.0
2014-03-19 10:10:00,124.55,124.9,124.54,124.79,32700.0,103.245,103.5351,103.2367,103.444,32700.0
2014-03-19 10:15:00,124.78,125.0,124.76,124.94,64100.0,103.4357,103.618,103.4191,103.5683,64100.0
2014-03-19 10:20:00,124.94,124.94,124.68,124.76,15600.0,103.5683,103.5683,103.3528,103.4191,15600.0
2014-03-19 10:25:00,124.79,125.02,124.78,125.01,8100.0,103.444,103.6346,103.4357,103.6263,8100.0
2014-03-19 10:30:00,125.01,125.02,124.9,124.96,13500.0,103.6263,103.6346,103.5351,103.5849,13500.0
2014-03-19 10:35:00,124.97,124.99,124.93,124.98,9100.0,103.5932,103.6097,103.56,103.6015,9100.0
2014-03-19 10:40:00,124.97,125.08,124.93,125.03,13600.0,103.5932,103.6844,103.56,103.6429,13600.0
2014-03-19 10:45:00,125.08,125.18,125.03,125.18,11600.0,103.6844,103.7672,103.6429,103.7672,11600.0
2014-03-19 10:50:00,125.17,125.28,125.17,125.26,19700.0,103.759,103.8501,103.759,103.8336,19700.0
2014-03-19 10:55:00,125.27,125.34,125.21,125.27,28300.0,103.8418,103.8999,103.7921,103.8418,28300.0
2014-03-19 11:00:00,125.28,125.32,125.2,125.27,12400.0,103.8501,103.8833,103.7838,103.8418,12400.0
2014-03-19 11:05:00,125.26,125.35,125.25,125.27,14300.0,103.8336,103.9082,103.8253,103.8418,14300.0
2014-03-19 11:10:00,125.29,125.33,125.22,125.22,20800.0,103.8584,103.8916,103.8004,103.8004,20800.0
2014-03-19 11:15:00,125.27,125.35,125.24,125.26,12600.0,103.8418,103.9082,103.817,103.8336,12600.0
2014-03-19 11:20:00,125.25,125.31,125.25,125.3,10600.0,103.8253,103.875,103.8253,103.8667,10600.0
2014-03-19 11:25:00,125.31,125.35,125.26,125.3,17900.0,103.875,103.9082,103.8336,103.8667,17900.0
2014-03-19 11:30:00,125.3,125.32,125.24,125.28,19800.0,103.8667,103.8833,103.817,103.8501,19800.0
2014-03-19 11:35:00,125.28,125.3,125.21,125.23,11400.0,103.8501,103.8667,103.7921,103.8087,11400.0
2014-03-19 11:40:00,125.22,125.23,125.13,125.21,11700.0,103.8004,103.8087,103.7258,103.7921,11700.0
2014-03-19 11:45:00,125.21,125.36,125.21,125.33,14400.0,103.7921,103.9165,103.7921,103.8916,14400.0
2014-03-19 11:50:00,125.36,125.36,125.1,125.1,7700.0,103.9165,103.9165,103.7009,103.7009,7700.0
2014-03-19 11:55:00,125.08,125.09,125.01,125.02,6200.0,103.6844,103.6926,103.6263,103.6346,6200.0
2014-03-19 12:00:00,124.98,124.98,124.85,124.87,9300.0,103.6015,103.6015,103.4937,103.5103,9300.0
2014-03-19 12:05:00,124.86,124.99,124.86,124.92,11700.0,103.502,103.6097,103.502,103.5517,11700.0
2014-03-19 12:10:00,124.93,124.94,124.9,124.92,11600.0,103.56,103.5683,103.5351,103.5517,11600.0
2014-03-19 12:15:00,124.91,124.97,124.9,124.97,21800.0,103.5434,103.5932,103.5351,103.5932,21800.0
2014-03-19 12:20:00,124.96,125.0,124.95,124.99,13600.0,103.5849,103.618,103.5766,103.6097,13600.0
2014-03-19 12:25:00,124.98,125.04,124.96,124.98,8600.0,103.6015,103.6512,103.5849,103.6015,8600.0
2014-03-19 12:30:00,124.95,124.96,124.76,124.76,11300.0,103.5766,103.5849,103.4191,103.4191,11300.0
2014-03-19 12:35:00,124.76,124.76,124.57,124.59,5600.0,103.4191,103.4191,103.2616,103.2782,5600.0
2014-03-19 12:40:00,124.59,124.62,124.44,124.47,7900.0,103.2782,103.303,103.1538,103.1787,7900.0
2014-03-19 12:45:00,124.47,124.62,124.47,124.62,6900.0,103.1787,103.303,103.1787,103.303,6900.0
2014-03-19 12:50:00,124.66,124.73,124.64,124.73,8000.0,103.3362,103.3942,103.3196,103.3942,8000.0
2014-03-19 12:55:00,124.73,124.78,124.64,124.64,17900.0,103.3942,103.4357,103.3196,103.3196,17900.0
2014-03-19 13:00:00,124.65,124.72,124.64,124.64,10600.0,103.3279,103.3859,103.3196,103.3196,10600.0
2014-03-19 13:05:00,124.65,124.72,124.65,124.72,10900.0,103.3279,103.3859,103.3279,103.3859,10900.0
2014-03-19 13:10:00,124.71,124.72,124.64,124.69,15300.0,103.3776,103.3859,103.3196,103.3611,15300.0
2014-03-19 13:15:00,124.69,124.72,124.67,124.69,13500.0,103.3611,103.3859,103.3445,103.3611,13500.0
2014-03-19 13:20:00,124.69,124.7,124.67,124.69,5300.0,103.3611,103.3694,103.3445,103.3611,5300.0
2014-03-19 13:25:00,124.7,124.7,124.65,124.66,6100.0,103.3694,103.3694,103.3279,103.3362,6100.0
2014-03-19 13:30:00,124.66,124.71,124.66,124.7,6000.0,103.3362,103.3776,103.3362,103.3694,6000.0
2014-03-19 13:35:00,124.7,124.72,124.67,124.71,6800.0,103.3694,103.3859,103.3445,103.3776,6800.0
2014-03-19 13:40:00,124.71,124.72,124.62,124.64,6900.0,103.3776,103.3859,103.303,103.3196,6900.0
2014-03-19 13:45:00,124.62,124.66,124.61,124.62,5100.0,103.303,103.3362,103.2947,103.303,5100.0
2014-03-19 13:50:00,124.61,124.72,124.61,124.7,8300.0,103.2947,103.3859,103.2947,103.3694,8300.0
2014-03-19 13:55:00,124.7,124.87,124.69,124.84,10100.0,103.3694,103.5103,103.3611,103.4854,10100.0
2014-03-19 14:00:00,124.84,124.84,124.21,124.27,23100.0,103.4854,103.4854,102.9632,103.0129,23100.0
2014-03-19 14:05:00,124.29,124.29,123.83,124.0,13500.0,103.0295,103.0295,102.6482,102.7891,13500.0
2014-03-19 14:10:00,124.0,124.11,123.94,124.02,15300.0,102.7891,102.8803,102.7394,102.8057,15300.0
2014-03-19 14:15:00,123.99,124.2,123.98,124.18,14200.0,102.7808,102.9549,102.7725,102.9383,14200.0
2014-03-19 14:20:00,124.17,124.17,123.89,123.93,16400.0,102.93,102.93,102.6979,102.7311,16400.0
2014-03-19 14:25:00,123.96,124.0,123.81,123.81,14100.0,102.7559,102.7891,102.6316,102.6316,14100.0
2014-03-19 14:30:00,123.84,123.91,123.69,123.75,22500.0,102.6565,102.7145,102.5321,102.5819,22500.0
2014-03-19 14:35:00,123.75,123.77,123.51,123.59,20700.0,102.5819,102.5984,102.3829,102.4492,20700.0
2014-03-19 14:40:00,123.56,123.62,123.31,123.41,10600.0,102.4244,102.4741,102.2171,102.3,10600.0
2014-03-19 14:45:00,123.39,123.48,123.32,123.4,10100.0,102.2834,102.358,102.2254,102.2917,10100.0
2014-03-19 14:50:00,123.4,123.58,123.31,123.43,14900.0,102.2917,102.4409,102.2171,102.3166,14900.0
2014-03-19 14:55:00,123.43,123.58,123.38,123.49,10300.0,102.3166,102.4409,102.2751,102.3663,10300.0
2014-03-19 15:00:00,123.5,123.53,123.39,123.39,12800.0,102.3746,102.3995,102.2834,102.2834,12800.0
2014-03-19 15:05:00,123.39,123.39,122.62,122.62,26100.0,102.2834,102.2834,101.6451,101.6451,26100.0
2014-03-19 15:10:00,122.53,122.56,122.12,122.51,22800.0,101.5705,101.5954,101.2307,101.554,22800.0
2014-03-19 15:15:00,122.54,122.64,122.44,122.59,16000.0,101.5788,101.6617,101.4959,101.6203,16000.0
2014-03-19 15:20:00,122.59,122.76,122.59,122.66,19000.0,101.6203,101.7612,101.6203,101.6783,19000.0
2014-03-19 15:25:00,122.69,122.87,122.66,122.87,14700.0,101.7032,101.8524,101.6783,101.8524,14700.0
2014-03-19 15:30:00,122.88,122.93,122.59,122.81,76100.0,101.8607,101.9021,101.6203,101.8026,76100.0
2014-03-19 15:35:00,122.83,122.93,122.6,122.68,44200.0,101.8192,101.9021,101.6286,101.6949,44200.0
2014-03-19 15:40:00,122.68,122.84,122.6,122.84,23300.0,101.6949,101.8275,101.6286,101.8275,23300.0
2014-03-19 15:45:00,122.86,122.93,122.71,122.73,40600.0,101.8441,101.9021,101.7198,101.7363,40600.0
2014-03-19 15:50:00,122.74,122.81,122.67,122.73,32200.0,101.7446,101.8026,101.6866,101.7363,32200.0
2014-03-19 15:55:00,122.74,122.93,122.73,122.89,56000.0,101.7446,101.9021,101.7363,101.869,56000.0
2014-03-20 09:30:00,122.74,123.6,122.74,123.32,18100.0,101.7446,102.4575,101.7446,102.2254,18100.0
2014-03-20 09:35:00,123.29,123.6,123.05,123.37,4900.0,102.2005,102.4575,102.0016,102.2669,4900.0
2014-03-20 09:40:00,123.46,123.46,122.69,122.96,14800.0,102.3415,102.3415,101.7032,101.927,14800.0
2014-03-20 09:45:00,122.96,122.97,122.39,122.5,20100.0,101.927,101.9353,101.4545,101.5457,20100.0
2014-03-20 09:50:00,122.5,122.5,122.17,122.25,7900.0,101.5457,101.5457,101.2721,101.3384,7900.0
2014-03-20 09:55:00,122.25,122.41,122.12,122.31,26800.0,101.3384,101.4711,101.2307,101.3882,26800.0
2014-03-20 10:00:00,122.33,122.57,122.24,122.43,17600.0,101.4048,101.6037,101.3301,101.4876,17600.0
2014-03-20 10:05:00,122.51,123.09,122.43,123.05,11600.0,101.554,102.0348,101.4876,102.0016,11600.0
2014-03-20 10:10:00,123.04,123.1,122.89,123.0,8400.0,101.9933,102.043,101.869,101.9601,8400.0
2014-03-20 10:15:00,123.02,123.22,123.01,123.04,3000.0,101.9767,102.1425,101.9684,101.9933,3000.0
2014-03-20 10:20:00,122.98,123.23,122.87,122.87,5300.0,101.9436,102.1508,101.8524,101.8524,5300.0
2014-03-20 10:25:00,122.9,122.99,122.59,122.76,4700.0,101.8773,101.9519,101.6203,101.7612,4700.0
2014-03-20 10:30:00,122.76,122.94,122.71,122.82,12100.0,101.7612,101.9104,101.7198,101.8109,12100.0
2014-03-20 10:35:00,122.87,122.89,122.66,122.85,24500.0,101.8524,101.869,101.6783,101.8358,24500.0
2014-03-20 10:40:00,122.87,123.01,122.85,122.96,19000.0,101.8524,101.9684,101.8358,101.927,19000.0
2014-03-20 10:45:00,122.96,122.97,122.85,122.96,7300.0,101.927,101.9353,101.8358,101.927,7300.0
2014-03-20 10:50:00,122.93,122.93,122.69,122.78,11900.0,101.9021,101.9021,101.7032,101.7778,11900.0
2014-03-20 10:55:00,122.7,122.74,122.6,122.72,4900.0,101.7115,101.7446,101.6286,101.728,4900.0
2014-03-20 11:00:00,122.75,122.79,122.53,122.61,6500.0,101.7529,101.7861,101.5705,101.6369,6500.0
2014-03-20 11:05:00,122.62,122.63,122.44,122.61,8200.0,101.6451,101.6534,101.4959,101.6369,8200.0
2014-03-20 11:10:00,122.64,122.66,122.44,122.46,15100.0,101.6617,101.6783,101.4959,101.5125,15100.0
2014-03-20 11:15:00,122.47,122.61,122.45,122.53,9800.0,101.5208,101.6369,101.5042,101.5705,9800.0
2014-03-20 11:20:00,122.51,122.58,122.47,122.57,15800.0,101.554,101.612,101.5208,101.6037,15800.0
2014-03-20 11:25:00,122.53,122.6,122.52,122.54,4300.0,101.5705,101.6286,101.5623,101.5788,4300.0
2014-03-20 11:30:00,122.52,122.57,122.45,122.53,20700.0,101.5623,101.6037,101.5042,101.5705,20700.0
2014-03-20 11:35:00,122.56,122.57,122.36,122.43,19400.0,101.5954,101.6037,101.4296,101.4876,19400.0
2014-03-20 11:40:00,122.4,122.46,122.31,122.31,6600.0,101.4628,101.5125,101.3882,101.3882,6600.0
2014-03-20 11:45:00,122.31,122.51,122.26,122.36,8200.0,101.3882,101.554,101.3467,101.4296,8200.0
2014-03-20 11:50:00,122.41,122.41,122.27,122.32,4900.0,101.4711,101.4711,101.355,101.3965,4900.0
2014-03-20 11:55:00,122.31,122.35,122.26,122.29,30500.0,101.3882,101.4213,101.3467,101.3716,30500.0
2014-03-20 12:00:00,122.29,122.37,122.19,122.26,10500.0,101.3716,101.4379,101.2887,101.3467,10500.0
2014-03-20 12:05:00,122.26,122.3,122.18,122.3,4000.0,101.3467,101.3799,101.2804,101.3799,4000.0
2014-03-20 12:10:00,122.29,122.45,122.27,122.45,4200.0,101.3716,101.5042,101.355,101.5042,4200.0
2014-03-20 12:15:00,122.45,122.74,122.45,122.68,9100.0,101.5042,101.7446,101.5042,101.6949,9100.0
2014-03-20 12:20:00,122.7,122.85,122.7,122.82,4500.0,101.7115,101.8358,101.7115,101.8109,4500.0
2014-03-20 12:25:00,122.82,122.88,122.77,122.87,4700.0,101.8109,101.8607,101.7695,101.8524,4700.0
2014-03-20 12:30:00,122.82,122.9,122.82,122.9,7600.0,101.8109,101.8773,101.8109,101.8773,7600.0
2014-03-20 12:35:00,122.91,122.91,122.83,122.87,7600.0,101.8855,101.8855,101.8192,101.8524,7600.0
2014-03-20 12:40:00,122.87,122.93,122.82,122.87,5800.0,101.8524,101.9021,101.8109,101.8524,5800.0
2014-03-20 12:45:00,122.88,123.02,122.88,123.0,5100.0,101.8607,101.9767,101.8607,101.9601,5100.0
2014-03-20 12:50:00,123.03,123.08,123.0,123.04,13200.0,101.985,102.0265,101.9601,101.9933,13200.0
2014-03-20 12:55:00,123.04,123.06,123.0,123.06,12200.0,101.9933,102.0099,101.9601,102.0099,12200.0
2014-03-20 13:00:00,123.04,123.15,122.98,123.04,9700.0,101.9933,102.0845,101.9436,101.9933,9700.0
2014-03-20 13:05:00,123.04,123.04,122.93,122.97,5100.0,101.9933,101.9933,101.9021,101.9353,5100.0
2014-03-20 13:10:00,122.97,123.02,122.96,122.99,5800.0,101.9353,101.9767,101.927,101.9519,5800.0
2014-03-20 13:15:00,122.96,122.97,122.89,122.9,3700.0,101.927,101.9353,101.869,101.8773,3700.0
2014-03-20 13:20:00,122.88,122.96,122.88,122.93,27000.0,101.8607,101.927,101.8607,101.9021,27000.0
2014-03-20 13:25:00,122.93,122.93,122.7,122.73,6000.0,101.9021,101.9021,101.7115,101.7363,6000.0
2014-03-20 13:30:00,122.74,122.89,122.68,122.8,5700.0,101.7446,101.869,101.6949,101.7944,5700.0
2014-03-20 13:35:00,122.74,122.74,122.61,122.62,3500.0,101.7446,101.7446,101.6369,101.6451,3500.0
2014-03-20 13:40:00,122.62,122.74,122.62,122.66,6600.0,101.6451,101.7446,101.6451,101.6783,6600.0
2014-03-20 13:45:00,122.68,122.78,122.6,122.78,4800.0,101.6949,101.7778,101.6286,101.7778,4800.0
2014-03-20 13:50:00,122.78,122.82,122.73,122.73,2900.0,101.7778,101.8109,101.7363,101.7363,2900.0
2014-03-20 13:55:00,122.72,122.84,122.64,122.82,6300.0,101.728,101.8275,101.6617,101.8109,6300.0
2014-03-20 14:00:00,122.83,122.92,122.8,122.92,7100.0,101.8192,101.8938,101.7944,101.8938,7100.0
2014-03-20 14:05:00,122.91,122.92,122.85,122.9,6700.0,101.8855,101.8938,101.8358,101.8773,6700.0
2014-03-20 14:10:00,122.92,122.94,122.89,122.9,6700.0,101.8938,101.9104,101.869,101.8773,6700.0
2014-03-20 14:15:00,122.91,123.0,122.87,122.94,11600.0,101.8855,101.9601,101.8524,101.9104,11600.0
2014-03-20 14:20:00,122.96,123.0,122.91,122.92,6900.0,101.927,101.9601,101.8855,101.8938,6900.0
2014-03-20 14:25:00,122.91,122.97,122.87,122.95,7700.0,101.8855,101.9353,101.8524,101.9187,7700.0
2014-03-20 14:30:00,122.95,122.98,122.86,122.89,10400.0,101.9187,101.9436,101.8441,101.869,10400.0
2014-03-20 14:35:00,122.88,122.89,122.77,122.77,4200.0,101.8607,101.869,101.7695,101.7695,4200.0
2014-03-20 14:40:00,122.78,122.81,122.7,122.7,6000.0,101.7778,101.8026,101.7115,101.7115,6000.0
2014-03-20 14:45:00,122.7,122.7,122.66,122.69,9100.0,101.7115,101.7115,101.6783,101.7032,9100.0
2014-03-20 14:50:00,122.7,122.75,122.65,122.73,5100.0,101.7115,101.7529,101.67,101.7363,5100.0
2014-03-20 14:55:00,122.74,122.78,122.68,122.68,5900.0,101.7446,101.7778,101.6949,101.6949,5900.0
2014-03-20 15:00:00,122.67,122.69,122.52,122.52,11800.0,101.6866,101.7032,101.5623,101.5623,11800.0
2014-03-20 15:05:00,122.52,122.55,122.44,122.51,12300.0,101.5623,101.5871,101.4959,101.554,12300.0
2014-03-20 15:10:00,122.5,122.5,122.41,122.45,13200.0,101.5457,101.5457,101.4711,101.5042,13200.0
2014-03-20 15:15:00,122.44,122.46,122.39,122.41,14100.0,101.4959,101.5125,101.4545,101.4711,14100.0
2014-03-20 15:20:00,122.42,122.48,122.39,122.39,16300.0,101.4794,101.5291,101.4545,101.4545,16300.0
2014-03-20 15:25:00,122.39,122.43,122.21,122.22,20600.0,101.4545,101.4876,101.3053,101.3136,20600.0
2014-03-20 15:30:00,122.25,122.4,122.22,122.26,12400.0,101.3384,101.4628,101.3136,101.3467,12400.0
2014-03-20 15:35:00,122.27,122.35,122.26,122.35,16600.0,101.355,101.4213,101.3467,101.4213,16600.0
2014-03-20 15:40:00,122.36,122.39,122.32,122.37,16100.0,101.4296,101.4545,101.3965,101.4379,16100.0
2014-03-20 15:45:00,122.37,122.42,122.31,122.33,29900.0,101.4379,101.4794,101.3882,101.4048,29900.0
2014-03-20 15:50:00,122.34,122.34,122.2,122.2,43700.0,101.413,101.413,101.297,101.297,43700.0
2014-03-20 15:55:00,122.2,122.42,122.19,122.35,70700.0,101.297,101.4794,101.2887,101.4213,70700.0
2014-03-21 09:30:00,123.4,123.55,122.61,122.75,241900.0,102.2917,102.4161,101.6369,101.7529,241900.0
2014-03-21 09:35:00,123.02,123.35,122.79,123.0,32400.0,101.9767,102.2503,101.7861,101.9601,32400.0
2014-03-21 09:40:00,122.96,123.17,122.86,123.16,13900.0,101.927,102.1011,101.8441,102.0928,13900.0
2014-03-21 09:45:00,123.17,123.34,123.0,123.0,12900.0,102.1011,102.242,101.9601,101.9601,12900.0
2014-03-21 09:50:00,123.05,123.12,122.9,122.97,13300.0,102.0016,102.0596,101.8773,101.9353,13300.0
2014-03-21 09:55:00,122.96,123.03,122.8,122.91,64400.0,101.927,101.985,101.7944,101.8855,64400.0
2014-03-21 10:00:00,122.91,123.07,122.8,122.92,15700.0,101.8855,102.0182,101.7944,101.8938,15700.0
2014-03-21 10:05:00,122.86,122.92,122.74,122.87,15100.0,101.8441,101.8938,101.7446,101.8524,15100.0
2014-03-21 10:10:00,122.91,122.98,122.83,122.92,6600.0,101.8855,101.9436,101.8192,101.8938,6600.0
2014-03-21 10:15:00,122.96,123.0,122.86,122.86,20000.0,101.927,101.9601,101.8441,101.8441,20000.0
2014-03-21 10:20:00,122.83,123.0,122.81,122.9,16700.0,101.8192,101.9601,101.8026,101.8773,16700.0
2014-03-21 10:25:00,122.9,123.0,122.72,122.78,43500.0,101.8773,101.9601,101.728,101.7778,43500.0
2014-03-21 10:30:00,122.74,122.77,122.68,122.68,8100.0,101.7446,101.7695,101.6949,101.6949,8100.0
2014-03-21 10:35:00,122.66,122.67,122.59,122.63,7900.0,101.6783,101.6866,101.6203,101.6534,7900.0
2014-03-21 10:40:00,122.67,122.8,122.64,122.74,12900.0,101.6866,101.7944,101.6617,101.7446,12900.0
2014-03-21 10:45:00,122.74,122.81,122.72,122.76,9800.0,101.7446,101.8026,101.728,101.7612,9800.0
2014-03-21 10:50:00,122.8,123.01,122.73,122.8,83200.0,101.7944,101.9684,101.7363,101.7944,83200.0
2014-03-21 10:55:00,122.8,123.0,122.79,122.96,10700.0,101.7944,101.9601,101.7861,101.927,10700.0
2014-03-21 11:00:00,122.98,123.0,122.91,122.98,18400.0,101.9436,101.9601,101.8855,101.9436,18400.0
2014-03-21 11:05:00,123.0,123.0,122.91,122.97,8300.0,101.9601,101.9601,101.8855,101.9353,8300.0
2014-03-21 11:10:00,122.97,122.98,122.79,122.81,9700.0,101.9353,101.9436,101.7861,101.8026,9700.0
2014-03-21 11:15:00,122.82,122.83,122.76,122.83,9200.0,101.8109,101.8192,101.7612,101.8192,9200.0
2014-03-21 11:20:00,122.86,122.98,122.82,122.93,7900.0,101.8441,101.9436,101.8109,101.9021,7900.0
2014-03-21 11:25:00,122.92,122.97,122.92,122.95,7000.0,101.8938,101.9353,101.8938,101.9187,7000.0
2014-03-21 11:30:00,122.98,123.0,122.92,122.95,13200.0,101.9436,101.9601,101.8938,101.9187,13200.0
2014-03-21 11:35:00,122.95,122.97,122.77,122.77,7500.0,101.9187,101.9353,101.7695,101.7695,7500.0
2014-03-21 11:40:00,122.79,122.82,122.68,122.69,7200.0,101.7861,101.8109,101.6949,101.7032,7200.0
2014-03-21 11:45:00,122.69,122.72,122.6,122.61,7800.0,101.7032,101.728,101.6286,101.6369,7800.0
2014-03-21 11:50:00,122.58,122.62,122.55,122.62,10100.0,101.612,101.6451,101.5871,101.6451,10100.0
2014-03-21 11:55:00,122.61,122.65,122.56,122.65,6700.0,101.6369,101.67,101.5954,101.67,6700.0
2014-03-21 12:00:00,122.66,122.66,122.58,122.64,8900.0,101.6783,101.6783,101.612,101.6617,8900.0
2014-03-21 12:05:00,122.65,122.74,122.65,122.74,7500.0,101.67,101.7446,101.67,101.7446,7500.0
2014-03-21 12:10:00,122.75,122.78,122.69,122.75,10500.0,101.7529,101.7778,101.7032,101.7529,10500.0
2014-03-21 12:15:00,122.7,122.75,122.7,122.74,6100.0,101.7115,101.7529,101.7115,101.7446,6100.0
2014-03-21 12:20:00,122.73,122.73,122.64,122.64,6800.0,101.7363,101.7363,101.6617,101.6617,6800.0
2014-03-21 12:25:00,122.64,122.66,122.56,122.59,11100.0,101.6617,101.6783,101.5954,101.6203,11100.0
2014-03-21 12:30:00,122.6,122.6,122.47,122.48,11100.0,101.6286,101.6286,101.5208,101.5291,11100.0
2014-03-21 12:35:00,122.49,122.52,122.44,122.49,8100.0,101.5374,101.5623,101.4959,101.5374,8100.0
2014-03-21 12:40:00,122.49,122.57,122.49,122.55,72600.0,101.5374,101.6037,101.5374,101.5871,72600.0
2014-03-21 12:45:00,122.56,122.62,122.53,122.55,6200.0,101.5954,101.6451,101.5705,101.5871,6200.0
2014-03-21 12:50:00,122.53,122.57,122.49,122.56,7800.0,101.5705,101.6037,101.5374,101.5954,7800.0
2014-03-21 12:55:00,122.56,122.56,122.48,122.53,10400.0,101.5954,101.5954,101.5291,101.5705,10400.0
2014-03-21 13:00:00,122.51,122.54,122.49,122.53,15300.0,101.554,101.5788,101.5374,101.5705,15300.0
2014-03-21 13:05:00,122.51,122.53,122.46,122.46,6500.0,101.554,101.5705,101.5125,101.5125,6500.0
2014-03-21 13:10:00,122.48,122.48,122.33,122.4,17700.0,101.5291,101.5291,101.4048,101.4628,17700.0
2014-03-21 13:15:00,122.38,122.4,122.27,122.27,6700.0,101.4462,101.4628,101.355,101.355,6700.0
2014-03-21 13:20:00,122.29,122.29,122.09,122.1,7400.0,101.3716,101.3716,101.2058,101.2141,7400.0
2014-03-21 13:25:00,122.08,122.08,121.96,122.0,13100.0,101.1975,101.1975,101.098,101.1312,13100.0
2014-03-21 13:30:00,122.01,122.1,121.98,122.09,8000.0,101.1395,101.2141,101.1146,101.2058,8000.0
2014-03-21 13:35:00,122.1,122.18,122.07,122.16,15300.0,101.2141,101.2804,101.1892,101.2638,15300.0
2014-03-21 13:40:00,122.15,122.16,122.06,122.1,12000.0,101.2555,101.2638,101.1809,101.2141,12000.0
2014-03-21 13:45:00,122.1,122.15,122.04,122.11,10000.0,101.2141,101.2555,101.1644,101.2224,10000.0
2014-03-21 13:50:00,122.12,122.27,122.12,122.24,6500.0,101.2307,101.355,101.2307,101.3301,6500.0
2014-03-21 13:55:00,122.24,122.29,122.14,122.15,7300.0,101.3301,101.3716,101.2473,101.2555,7300.0
2014-03-21 14:00:00,122.15,122.22,122.1,122.14,11000.0,101.2555,101.3136,101.2141,101.2473,11000.0
2014-03-21 14:05:00,122.16,122.29,122.16,122.25,5100.0,101.2638,101.3716,101.2638,101.3384,5100.0
2014-03-21 14:10:00,122.31,122.34,122.26,122.29,11200.0,101.3882,101.413,101.3467,101.3716,11200.0
2014-03-21 14:15:00,122.3,122.41,122.25,122.3,10000.0,101.3799,101.4711,101.3384,101.3799,10000.0
2014-03-21 14:20:00,122.3,122.34,122.26,122.33,8400.0,101.3799,101.413,101.3467,101.4048,8400.0
2014-03-21 14:25:00,122.33,122.33,122.18,122.24,8300.0,101.4048,101.4048,101.2804,101.3301,8300.0
2014-03-21 14:30:00,122.21,122.25,122.12,122.17,18100.0,101.3053,101.3384,101.2307,101.2721,18100.0
2014-03-21 14:35:00,122.14,122.39,122.14,122.39,8300.0,101.2473,101.4545,101.2473,101.4545,8300.0
2014-03-21 14:40:00,122.39,122.39,122.3,122.36,4900.0,101.4545,101.4545,101.3799,101.4296,4900.0
2014-03-21 14:45:00,122.4,122.46,122.39,122.44,6000.0,101.4628,101.5125,101.4545,101.4959,6000.0
2014-03-21 14:50:00,122.43,122.53,122.43,122.47,8100.0,101.4876,101.5705,101.4876,101.5208,8100.0
2014-03-21 14:55:00,122.47,122.48,122.42,122.42,8600.0,101.5208,101.5291,101.4794,101.4794,8600.0
2014-03-21 15:00:00,122.42,122.43,122.19,122.22,18900.0,101.4794,101.4876,101.2887,101.3136,18900.0
2014-03-21 15:05:00,122.23,122.35,122.16,122.31,7700.0,101.3219,101.4213,101.2638,101.3882,7700.0
2014-03-21 15:10:00,122.26,122.36,122.17,122.19,14500.0,101.3467,101.4296,101.2721,101.2887,14500.0
2014-03-21 15:15:00,122.17,122.22,121.93,121.93,22300.0,101.2721,101.3136,101.0732,101.0732,22300.0
2014-03-21 15:20:00,121.94,121.95,121.79,121.92,17800.0,101.0815,101.0898,100.9571,101.0649,17800.0
2014-03-21 15:25:00,121.89,121.99,121.88,121.99,25900.0,101.04,101.1229,101.0317,101.1229,25900.0
2014-03-21 15:30:00,122.03,122.03,121.72,121.76,30900.0,101.1561,101.1561,100.8991,100.9323,30900.0
2014-03-21 15:35:00,121.75,121.79,121.6,121.61,43100.0,100.924,100.9571,100.7996,100.8079,43100.0
2014-03-21 15:40:00,121.6,121.66,121.45,121.66,46200.0,100.7996,100.8494,100.6753,100.8494,46200.0
2014-03-21 15:45:00,121.66,121.86,121.61,121.75,68400.0,100.8494,101.0151,100.8079,100.924,68400.0
2014-03-21 15:50:00,121.78,121.92,121.76,121.83,28100.0,100.9488,101.0649,100.9323,100.9903,28100.0
2014-03-21 15:55:00,121.83,122.02,121.82,121.87,153600.0,100.9903,101.1478,100.982,101.0234,153600.0
2014-03-24 09:30:00,122.06,122.37,122.05,122.2,22000.0,101.1809,101.4379,101.1726,101.297,22000.0
2014-03-24 09:35:00,122.11,122.37,122.0,122.24,6100.0,101.2224,101.4379,101.1312,101.3301,6100.0
2014-03-24 09:40:00,122.24,122.37,122.06,122.06,6500.0,101.3301,101.4379,101.1809,101.1809,6500.0
2014-03-24 09:45:00,122.06,122.27,121.78,121.86,18700.0,101.1809,101.355,100.9488,101.0151,18700.0
2014-03-24 09:50:00,121.84,121.86,121.61,121.77,13400.0,100.9986,101.0151,100.8079,100.9405,13400.0
2014-03-24 09:55:00,121.73,121.76,121.25,121.26,17700.0,100.9074,100.9323,100.5095,100.5178,17700.0
2014-03-24 10:00:00,121.25,121.32,120.96,120.96,11000.0,100.5095,100.5675,100.2691,100.2691,11000.0
2014-03-24 10:05:00,120.95,121.0,120.79,121.0,10200.0,100.2608,100.3023,100.1282,100.3023,10200.0
2014-03-24 10:10:00,120.98,120.98,120.83,120.83,9500.0,100.2857,100.2857,100.1613,100.1613,9500.0
2014-03-24 10:15:00,120.87,120.93,120.75,120.81,12000.0,100.1945,100.2442,100.095,100.1448,12000.0
2014-03-24 10:20:00,120.79,120.91,120.49,120.88,12800.0,100.1282,100.2277,99.8795,100.2028,12800.0
2014-03-24 10:25:00,120.88,120.96,120.7,120.79,13600.0,100.2028,100.2691,100.0536,100.1282,13600.0
2014-03-24 10:30:00,120.77,120.81,120.29,120.29,20300.0,100.1116,100.1448,99.7137,99.7137,20300.0
2014-03-24 10:35:00,120.34,120.45,120.23,120.45,16200.0,99.7552,99.8463,99.664,99.8463,16200.0
2014-03-24 10:40:00,120.43,120.56,120.38,120.45,9800.0,99.8298,99.9375,99.7883,99.8463,9800.0
2014-03-24 10:45:00,120.49,120.54,120.3,120.3,11000.0,99.8795,99.9209,99.722,99.722,11000.0
2014-03-24 10:50:00,120.26,120.47,120.26,120.36,11400.0,99.6888,99.8629,99.6888,99.7717,11400.0
2014-03-24 10:55:00,120.35,120.41,120.16,120.22,14800.0,99.7634,99.8132,99.6059,99.6557,14800.0
2014-03-24 11:00:00,120.15,120.23,120.05,120.23,17800.0,99.5977,99.664,99.5148,99.664,17800.0
2014-03-24 11:05:00,120.22,120.22,120.01,120.14,12700.0,99.6557,99.6557,99.4816,99.5894,12700.0
2014-03-24 11:10:00,120.13,120.18,119.92,120.16,17100.0,99.5811,99.6225,99.407,99.6059,17100.0
2014-03-24 11:15:00,120.13,120.26,120.09,120.16,7900.0,99.5811,99.6888,99.5479,99.6059,7900.0
2014-03-24 11:20:00,120.11,120.31,120.07,120.25,6500.0,99.5645,99.7303,99.5313,99.6805,6500.0
2014-03-24 11:25:00,120.27,120.4,120.22,120.35,9400.0,99.6971,99.8049,99.6557,99.7634,9400.0
2014-03-24 11:30:00,120.31,120.4,120.23,120.35,7800.0,99.7303,99.8049,99.664,99.7634,7800.0
2014-03-24 11:35:00,120.36,120.36,120.25,120.27,7100.0,99.7717,99.7717,99.6805,99.6971,7100.0
2014-03-24 11:40:00,120.33,120.36,120.24,120.3,9000.0,99.7469,99.7717,99.6723,99.722,9000.0
2014-03-24 11:45:00,120.27,120.28,120.13,120.18,6000.0,99.6971,99.7054,99.5811,99.6225,6000.0
2014-03-24 11:50:00,120.19,120.27,120.14,120.27,5400.0,99.6308,99.6971,99.5894,99.6971,5400.0
2014-03-24 11:55:00,120.22,120.39,120.2,120.33,7100.0,99.6557,99.7966,99.6391,99.7469,7100.0
2014-03-24 12:00:00,120.28,120.48,120.22,120.43,6500.0,99.7054,99.8712,99.6557,99.8298,6500.0
2014-03-24 12:05:00,120.45,120.58,120.41,120.57,5500.0,99.8463,99.9541,99.8132,99.9458,5500.0
2014-03-24 12:10:00,120.54,120.63,120.4,120.54,5600.0,99.9209,99.9955,99.8049,99.9209,5600.0
2014-03-24 12:15:00,120.48,120.62,120.48,120.48,4800.0,99.8712,99.9873,99.8712,99.8712,4800.0
2014-03-24 12:20:00,120.52,120.58,120.43,120.56,36900.0,99.9044,99.9541,99.8298,99.9375,36900.0
2014-03-24 12:25:00,120.58,120.58,120.34,120.38,27100.0,99.9541,99.9541,99.7552,99.7883,27100.0
2014-03-24 12:30:00,120.31,120.44,120.24,120.37,7200.0,99.7303,99.838,99.6723,99.78,7200.0
2014-03-24 12:35:00,120.31,120.44,120.25,120.35,3300.0,99.7303,99.838,99.6805,99.7634,3300.0
2014-03-24 12:40:00,120.36,120.37,120.2,120.28,2300.0,99.7717,99.78,99.6391,99.7054,2300.0
2014-03-24 12:45:00,120.26,120.32,120.18,120.24,4900.0,99.6888,99.7386,99.6225,99.6723,4900.0
2014-03-24 12:50:00,120.19,120.38,120.17,120.35,4800.0,99.6308,99.7883,99.6142,99.7634,4800.0
2014-03-24 12:55:00,120.34,120.42,120.29,120.37,13500.0,99.7552,99.8215,99.7137,99.78,13500.0
2014-03-24 13:00:00,120.42,120.73,120.42,120.73,9600.0,99.8215,100.0784,99.8215,100.0784,9600.0
2014-03-24 13:05:00,120.72,120.72,120.65,120.71,4800.0,100.0702,100.0702,100.0121,100.0619,4800.0
2014-03-24 13:10:00,120.68,120.74,120.66,120.73,7300.0,100.037,100.0867,100.0204,100.0784,7300.0
2014-03-24 13:15:00,120.72,120.73,120.53,120.59,5800.0,100.0702,100.0784,99.9127,99.9624,5800.0
2014-03-24 13:20:00,120.6,120.73,120.59,120.65,5000.0,99.9707,100.0784,99.9624,100.0121,5000.0
2014-03-24 13:25:00,120.71,120.73,120.63,120.68,8500.0,100.0619,100.0784,99.9955,100.037,8500.0
2014-03-24 13:30:00,120.71,120.85,120.71,120.85,5300.0,100.0619,100.1779,100.0619,100.1779,5300.0
2014-03-24 13:35:00,120.85,120.91,120.75,120.76,7500.0,100.1779,100.2277,100.095,100.1033,7500.0
2014-03-24 13:40:00,120.76,120.91,120.76,120.85,5500.0,100.1033,100.2277,100.1033,100.1779,5500.0
2014-03-24 13:45:00,120.8,120.8,120.71,120.73,6700.0,100.1365,100.1365,100.0619,100.0784,6700.0
2014-03-24 13:50:00,120.74,120.84,120.72,120.78,11400.0,100.0867,100.1696,100.0702,100.1199,11400.0
2014-03-24 13:55:00,120.8,120.82,120.72,120.82,8600.0,100.1365,100.153,100.0702,100.153,8600.0
2014-03-24 14:00:00,120.78,120.91,120.78,120.91,5800.0,100.1199,100.2277,100.1199,100.2277,5800.0
2014-03-24 14:05:00,120.91,120.99,120.82,120.84,6500.0,100.2277,100.294,100.153,100.1696,6500.0
2014-03-24 14:10:00,120.88,120.98,120.84,120.98,4400.0,100.2028,100.2857,100.1696,100.2857,4400.0
2014-03-24 14:15:00,121.0,121.0,120.8,120.85,5000.0,100.3023,100.3023,100.1365,100.1779,5000.0
2014-03-24 14:20:00,120.86,120.95,120.83,120.86,2900.0,100.1862,100.2608,100.1613,100.1862,2900.0
2014-03-24 14:25:00,120.9,121.04,120.87,121.01,10900.0,100.2194,100.3354,100.1945,100.3105,10900.0
2014-03-24 14:30:00,120.99,121.04,120.93,120.97,7800.0,100.294,100.3354,100.2442,100.2774,7800.0
2014-03-24 14:35:00,120.94,121.02,120.93,120.93,5200.0,100.2525,100.3188,100.2442,100.2442,5200.0
2014-03-24 14:40:00,120.94,121.07,120.94,120.99,18300.0,100.2525,100.3603,100.2525,100.294,18300.0
2014-03-24 14:45:00,121.0,121.14,120.96,121.14,23300.0,100.3023,100.4183,100.2691,100.4183,23300.0
2014-03-24 14:50:00,121.12,121.2,121.03,121.06,15100.0,100.4017,100.468,100.3271,100.352,15100.0
2014-03-24 14:55:00,121.06,121.07,120.92,120.92,7000.0,100.352,100.3603,100.2359,100.2359,7000.0
2014-03-24 15:00:00,120.94,120.98,120.89,120.9,6600.0,100.2525,100.2857,100.2111,100.2194,6600.0
2014-03-24 15:05:00,120.9,120.99,120.89,120.89,7900.0,100.2194,100.294,100.2111,100.2111,7900.0
2014-03-24 15:10:00,120.89,120.92,120.77,120.84,8900.0,100.2111,100.2359,100.1116,100.1696,8900.0
2014-03-24 15:15:00,120.81,120.89,120.76,120.89,6900.0,100.1448,100.2111,100.1033,100.2111,6900.0
2014-03-24 15:20:00,120.89,121.13,120.88,121.13,10800.0,100.2111,100.41,100.2028,100.41,10800.0
2014-03-24 15:25:00,121.12,121.3,121.06,121.3,5800.0,100.4017,100.5509,100.352,100.5509,5800.0
2014-03-24 15:30:00,121.26,121.42,121.26,121.38,10300.0,100.5178,100.6504,100.5178,100.6173,10300.0
2014-03-24 15:35:00,121.38,121.45,121.36,121.38,14800.0,100.6173,100.6753,100.6007,100.6173,14800.0
2014-03-24 15:40:00,121.37,121.41,121.31,121.36,35200.0,100.609,100.6421,100.5592,100.6007,35200.0
2014-03-24 15:45:00,121.37,121.41,121.32,121.32,14800.0,100.609,100.6421,100.5675,100.5675,14800.0
2014-03-24 15:50:00,121.33,121.33,121.21,121.24,26900.0,100.5758,100.5758,100.4763,100.5012,26900.0
2014-03-24 15:55:00,121.23,121.23,121.02,121.02,53700.0,100.4929,100.4929,100.3188,100.3188,53700.0
2014-03-25 09:30:00,121.81,121.95,121.76,121.95,10000.0,100.9737,101.0898,100.9323,101.0898,10000.0
2014-03-25 09:35:00,122.17,122.21,121.67,122.11,9000.0,101.2721,101.3053,100.8577,101.2224,9000.0
2014-03-25 09:40:00,121.79,121.79,121.5,121.65,14000.0,100.9571,100.9571,100.7167,100.8411,14000.0
2014-03-25 09:45:00,121.61,121.82,121.54,121.69,10800.0,100.8079,100.982,100.7499,100.8742,10800.0
2014-03-25 09:50:00,121.65,121.85,121.64,121.74,6000.0,100.8411,101.0069,100.8328,100.9157,6000.0
2014-03-25 09:55:00,121.81,121.83,121.68,121.79,2800.0,100.9737,100.9903,100.8659,100.9571,2800.0
2014-03-25 10:00:00,121.87,122.04,121.46,121.85,8700.0,101.0234,101.1644,100.6836,101.0069,8700.0
2014-03-25 10:05:00,121.98,122.24,121.94,122.24,2400.0,101.1146,101.3301,101.0815,101.3301,2400.0
2014-03-25 10:10:00,122.24,122.39,122.17,122.29,10300.0,101.3301,101.4545,101.2721,101.3716,10300.0
2014-03-25 10:15:00,122.41,122.41,122.17,122.23,7400.0,101.4711,101.4711,101.2721,101.3219,7400.0
2014-03-25 10:20:00,122.22,122.23,122.05,122.09,9000.0,101.3136,101.3219,101.1726,101.2058,9000.0
2014-03-25 10:25:00,122.13,122.15,121.83,121.96,19600.0,101.239,101.2555,100.9903,101.098,19600.0
2014-03-25 10:30:00,121.99,121.99,121.83,121.96,5700.0,101.1229,101.1229,100.9903,101.098,5700.0
2014-03-25 10:35:00,121.84,121.96,121.78,121.85,4800.0,100.9986,101.098,100.9488,101.0069,4800.0
2014-03-25 10:40:00,121.82,121.97,121.76,121.78,10300.0,100.982,101.1063,100.9323,100.9488,10300.0
2014-03-25 10:45:00,121.82,121.91,121.57,121.57,15300.0,100.982,101.0566,100.7748,100.7748,15300.0
2014-03-25 10:50:00,121.56,121.67,121.5,121.6,5600.0,100.7665,100.8577,100.7167,100.7996,5600.0
2014-03-25 10:55:00,121.56,121.7,121.42,121.63,5300.0,100.7665,100.8825,100.6504,100.8245,5300.0
2014-03-25 11:00:00,121.62,121.79,121.53,121.78,16900.0,100.8162,100.9571,100.7416,100.9488,16900.0
2014-03-25 11:05:00,121.72,121.87,121.64,121.84,8500.0,100.8991,101.0234,100.8328,100.9986,8500.0
2014-03-25 11:10:00,121.87,121.87,121.58,121.77,18600.0,101.0234,101.0234,100.783,100.9405,18600.0
2014-03-25 11:15:00,121.81,121.97,121.66,121.97,26100.0,100.9737,101.1063,100.8494,101.1063,26100.0
2014-03-25 11:20:00,121.97,122.09,121.87,122.09,9100.0,101.1063,101.2058,101.0234,101.2058,9100.0
2014-03-25 11:25:00,122.11,122.11,121.79,121.83,12700.0,101.2224,101.2224,100.9571,100.9903,12700.0
2014-03-25 11:30:00,121.83,121.89,121.68,121.68,14400.0,100.9903,101.04,100.8659,100.8659,14400.0
2014-03-25 11:35:00,121.58,121.78,121.51,121.75,20900.0,100.783,100.9488,100.725,100.924,20900.0
2014-03-25 11:40:00,121.76,121.86,121.69,121.74,4900.0,100.9323,101.0151,100.8742,100.9157,4900.0
2014-03-25 11:45:00,121.77,121.82,121.68,121.71,6900.0,100.9405,100.982,100.8659,100.8908,6900.0
2014-03-25 11:50:00,121.77,121.79,121.59,121.67,4900.0,100.9405,100.9571,100.7913,100.8577,4900.0
2014-03-25 11:55:00,121.68,121.71,121.48,121.68,7400.0,100.8659,100.8908,100.7002,100.8659,7400.0
2014-03-25 12:00:00,121.64,121.68,121.48,121.61,5600.0,100.8328,100.8659,100.7002,100.8079,5600.0
2014-03-25 12:05:00,121.6,121.72,121.49,121.72,5300.0,100.7996,100.8991,100.7084,100.8991,5300.0
2014-03-25 12:10:00,121.7,121.72,121.57,121.57,21900.0,100.8825,100.8991,100.7748,100.7748,21900.0
2014-03-25 12:15:00,121.58,121.69,121.58,121.6,4200.0,100.783,100.8742,100.783,100.7996,4200.0
2014-03-25 12:20:00,121.64,121.64,121.53,121.57,5800.0,100.8328,100.8328,100.7416,100.7748,5800.0
2014-03-25 12:25:00,121.58,121.58,121.31,121.47,6400.0,100.783,100.783,100.5592,100.6919,6400.0
2014-03-25 12:30:00,121.48,121.65,121.46,121.62,5900.0,100.7002,100.8411,100.6836,100.8162,5900.0
2014-03-25 12:35:00,121.66,121.66,121.57,121.59,4800.0,100.8494,100.8494,100.7748,100.7913,4800.0
2014-03-25 12:40:00,121.61,121.69,121.59,121.63,5400.0,100.8079,100.8742,100.7913,100.8245,5400.0
2014-03-25 12:45:00,121.62,121.72,121.58,121.63,5200.0,100.8162,100.8991,100.783,100.8245,5200.0
2014-03-25 12:50:00,121.66,121.72,121.58,121.62,10700.0,100.8494,100.8991,100.783,100.8162,10700.0
2014-03-25 12:55:00,121.67,121.72,121.6,121.63,6100.0,100.8577,100.8991,100.7996,100.8245,6100.0
2014-03-25 13:00:00,121.59,121.7,121.58,121.67,5100.0,100.7913,100.8825,100.783,100.8577,5100.0
2014-03-25 13:05:00,121.68,121.71,121.63,121.68,7000.0,100.8659,100.8908,100.8245,100.8659,7000.0
2014-03-25 13:10:00,121.64,121.7,121.6,121.61,3300.0,100.8328,100.8825,100.7996,100.8079,3300.0
2014-03-25 13:15:00,121.61,121.68,121.55,121.64,9000.0,100.8079,100.8659,100.7582,100.8328,9000.0
2014-03-25 13:20:00,121.69,121.9,121.67,121.88,11300.0,100.8742,101.0483,100.8577,101.0317,11300.0
2014-03-25 13:25:00,121.87,121.92,121.82,121.84,6400.0,101.0234,101.0649,100.982,100.9986,6400.0
2014-03-25 13:30:00,121.9,121.94,121.87,121.87,2800.0,101.0483,101.0815,101.0234,101.0234,2800.0
2014-03-25 13:35:00,121.85,121.98,121.85,121.97,4300.0,101.0069,101.1146,101.0069,101.1063,4300.0
2014-03-25 13:40:00,121.98,122.05,121.97,122.03,5900.0,101.1146,101.1726,101.1063,101.1561,5900.0
2014-03-25 13:45:00,122.03,122.09,122.02,122.05,2700.0,101.1561,101.2058,101.1478,101.1726,2700.0
2014-03-25 13:50:00,122.05,122.07,121.99,122.02,3400.0,101.1726,101.1892,101.1229,101.1478,3400.0
2014-03-25 13:55:00,122.03,122.07,121.98,122.04,4200.0,101.1561,101.1892,101.1146,101.1644,4200.0
2014-03-25 14:00:00,122.05,122.19,122.04,122.18,7300.0,101.1726,101.2887,101.1644,101.2804,7300.0
2014-03-25 14:05:00,122.16,122.28,122.16,122.25,3500.0,101.2638,101.3633,101.2638,101.3384,3500.0
2014-03-25 14:10:00,122.25,122.41,122.25,122.32,5200.0,101.3384,101.4711,101.3384,101.3965,5200.0
2014-03-25 14:15:00,122.33,122.35,122.09,122.09,4500.0,101.4048,101.4213,101.2058,101.2058,4500.0
2014-03-25 14:20:00,122.1,122.24,122.1,122.24,4900.0,101.2141,101.3301,101.2141,101.3301,4900.0
2014-03-25 14:25:00,122.2,122.24,122.09,122.1,4800.0,101.297,101.3301,101.2058,101.2141,4800.0
2014-03-25 14:30:00,122.11,122.21,122.11,122.15,5300.0,101.2224,101.3053,101.2224,101.2555,5300.0
2014-03-25 14:35:00,122.15,122.27,122.15,122.25,5700.0,101.2555,101.355,101.2555,101.3384,5700.0
2014-03-25 14:40:00,122.25,122.28,122.21,122.26,8600.0,101.3384,101.3633,101.3053,101.3467,8600.0
2014-03-25 14:45:00,122.26,122.26,122.08,122.08,4300.0,101.3467,101.3467,101.1975,101.1975,4300.0
2014-03-25 14:50:00,122.08,122.08,121.97,122.05,5500.0,101.1975,101.1975,101.1063,101.1726,5500.0
2014-03-25 14:55:00,122.05,122.14,122.03,122.07,4100.0,101.1726,101.2473,101.1561,101.1892,4100.0
2014-03-25 15:00:00,122.05,122.06,121.91,121.91,7100.0,101.1726,101.1809,101.0566,101.0566,7100.0
2014-03-25 15:05:00,121.91,121.96,121.81,121.96,8800.0,101.0566,101.098,100.9737,101.098,8800.0
2014-03-25 15:10:00,121.94,122.03,121.92,122.03,6600.0,101.0815,101.1561,101.0649,101.1561,6600.0
2014-03-25 15:15:00,122.02,122.04,121.96,122.04,5600.0,101.1478,101.1644,101.098,101.1644,5600.0
2014-03-25 15:20:00,122.03,122.13,121.95,121.97,8200.0,101.1561,101.239,101.0898,101.1063,8200.0
2014-03-25 15:25:00,121.97,121.99,121.9,121.94,7500.0,101.1063,101.1229,101.0483,101.0815,7500.0
2014-03-25 15:30:00,121.97,122.1,121.97,122.06,19300.0,101.1063,101.2141,101.1063,101.1809,19300.0
2014-03-25 15:35:00,122.05,122.12,122.03,122.12,13800.0,101.1726,101.2307,101.1561,101.2307,13800.0
2014-03-25 15:40:00,122.12,122.29,122.1,122.28,18600.0,101.2307,101.3716,101.2141,101.3633,18600.0
2014-03-25 15:45:00,122.27,122.27,122.12,122.15,23400.0,101.355,101.355,101.2307,101.2555,23400.0
2014-03-25 15:50:00,122.14,122.3,122.05,122.26,33500.0,101.2473,101.3799,101.1726,101.3467,33500.0
2014-03-25 15:55:00,122.25,122.26,122.1,122.13,78300.0,101.3384,101.3467,101.2141,101.239,78300.0
2014-03-26 09:30:00,122.34,123.12,122.34,122.92,26700.0,101.413,102.0596,101.413,101.8938,26700.0
2014-03-26 09:35:00,122.9,123.2,122.64,123.2,10500.0,101.8773,102.1259,101.6617,102.1259,10500.0
2014-03-26 09:40:00,123.21,123.21,122.93,122.98,10900.0,102.1342,102.1342,101.9021,101.9436,10900.0
2014-03-26 09:45:00,122.95,123.25,122.95,123.25,8100.0,101.9187,102.1674,101.9187,102.1674,8100.0
2014-03-26 09:50:00,123.3,123.3,122.85,122.88,20700.0,102.2088,102.2088,101.8358,101.8607,20700.0
2014-03-26 09:55:00,122.92,123.03,122.85,122.9,6200.0,101.8938,101.985,101.8358,101.8773,6200.0
2014-03-26 10:00:00,122.92,123.0,122.82,122.82,4600.0,101.8938,101.9601,101.8109,101.8109,4600.0
2014-03-26 10:05:00,122.85,123.17,122.85,123.11,6200.0,101.8358,102.1011,101.8358,102.0513,6200.0
2014-03-26 10:10:00,123.12,123.37,123.08,123.33,4800.0,102.0596,102.2669,102.0265,102.2337,4800.0
2014-03-26 10:15:00,123.36,123.4,123.09,123.09,6300.0,102.2586,102.2917,102.0348,102.0348,6300.0
2014-03-26 10:20:00,123.06,123.16,122.99,123.03,6200.0,102.0099,102.0928,101.9519,101.985,6200.0
2014-03-26 10:25:00,123.0,123.11,122.96,123.03,6900.0,101.9601,102.0513,101.927,101.985,6900.0
2014-03-26 10:30:00,123.04,123.09,122.95,123.01,21500.0,101.9933,102.0348,101.9187,101.9684,21500.0
2014-03-26 10:35:00,123.01,123.01,122.89,122.91,6900.0,101.9684,101.9684,101.869,101.8855,6900.0
2014-03-26 10:40:00,122.93,122.99,122.81,122.81,16500.0,101.9021,101.9519,101.8026,101.8026,16500.0
2014-03-26 10:45:00,122.83,122.94,122.72,122.82,8500.0,101.8192,101.9104,101.728,101.8109,8500.0
2014-03-26 10:50:00,122.86,122.99,122.62,122.62,7100.0,101.8441,101.9519,101.6451,101.6451,7100.0
2014-03-26 10:55:00,122.63,122.87,122.63,122.77,4500.0,101.6534,101.8524,101.6534,101.7695,4500.0
2014-03-26 11:00:00,122.73,122.92,122.68,122.91,10400.0,101.7363,101.8938,101.6949,101.8855,10400.0
2014-03-26 11:05:00,122.94,122.99,122.81,122.91,12000.0,101.9104,101.9519,101.8026,101.8855,12000.0
2014-03-26 11:10:00,122.92,123.07,122.88,122.95,6600.0,101.8938,102.0182,101.8607,101.9187,6600.0
2014-03-26 11:15:00,122.96,123.02,122.82,122.82,9800.0,101.927,101.9767,101.8109,101.8109,9800.0
2014-03-26 11:20:00,122.86,122.97,122.84,122.9,9800.0,101.8441,101.9353,101.8275,101.8773,9800.0
2014-03-26 11:25:00,122.89,122.99,122.87,122.96,6300.0,101.869,101.9519,101.8524,101.927,6300.0
2014-03-26 11:30:00,122.96,122.98,122.91,122.97,8200.0,101.927,101.9436,101.8855,101.9353,8200.0
2014-03-26 11:35:00,122.97,122.99,122.87,122.87,12700.0,101.9353,101.9519,101.8524,101.8524,12700.0
2014-03-26 11:40:00,122.87,122.89,122.71,122.77,6200.0,101.8524,101.869,101.7198,101.7695,6200.0
2014-03-26 11:45:00,122.74,122.76,122.64,122.72,3100.0,101.7446,101.7612,101.6617,101.728,3100.0
2014-03-26 11:50:00,122.77,122.85,122.75,122.77,5200.0,101.7695,101.8358,101.7529,101.7695,5200.0
2014-03-26 11:55:00,122.78,122.89,122.68,122.89,4800.0,101.7778,101.869,101.6949,101.869,4800.0
2014-03-26 12:00:00,122.88,122.88,122.67,122.7,5900.0,101.8607,101.8607,101.6866,101.7115,5900.0
2014-03-26 12:05:00,122.69,122.78,122.61,122.78,6000.0,101.7032,101.7778,101.6369,101.7778,6000.0
2014-03-26 12:10:00,122.74,122.96,122.73,122.96,2300.0,101.7446,101.927,101.7363,101.927,2300.0
2014-03-26 12:15:00,122.95,123.03,122.89,122.99,4000.0,101.9187,101.985,101.869,101.9519,4000.0
2014-03-26 12:20:00,122.96,123.12,122.95,123.03,4700.0,101.927,102.0596,101.9187,101.985,4700.0
2014-03-26 12:25:00,123.03,123.03,122.95,122.99,8200.0,101.985,101.985,101.9187,101.9519,8200.0
2014-03-26 12:30:00,122.97,123.07,122.87,123.07,4400.0,101.9353,102.0182,101.8524,102.0182,4400.0
2014-03-26 12:35:00,123.07,123.25,123.06,123.15,6500.0,102.0182,102.1674,102.0099,102.0845,6500.0
2014-03-26 12:40:00,123.16,123.29,123.11,123.27,6800.0,102.0928,102.2005,102.0513,102.184,6800.0
2014-03-26 12:45:00,123.28,123.32,123.21,123.26,4400.0,102.1923,102.2254,102.1342,102.1757,4400.0
2014-03-26 12:50:00,123.26,123.31,123.21,123.27,4500.0,102.1757,102.2171,102.1342,102.184,4500.0
2014-03-26 12:55:00,123.3,123.37,123.3,123.31,3900.0,102.2088,102.2669,102.2088,102.2171,3900.0
2014-03-26 13:00:00,123.35,123.48,123.34,123.35,5700.0,102.2503,102.358,102.242,102.2503,5700.0
2014-03-26 13:05:00,123.28,123.4,123.28,123.35,3700.0,102.1923,102.2917,102.1923,102.2503,3700.0
2014-03-26 13:10:00,123.35,123.41,123.29,123.3,10600.0,102.2503,102.3,102.2005,102.2088,10600.0
2014-03-26 13:15:00,123.3,123.36,123.26,123.34,6400.0,102.2088,102.2586,102.1757,102.242,6400.0
2014-03-26 13:20:00,123.32,123.32,123.25,123.25,6400.0,102.2254,102.2254,102.1674,102.1674,6400.0
2014-03-26 13:25:00,123.25,123.25,123.02,123.02,12100.0,102.1674,102.1674,101.9767,101.9767,12100.0
2014-03-26 13:30:00,122.98,123.01,122.83,122.89,11500.0,101.9436,101.9684,101.8192,101.869,11500.0
2014-03-26 13:35:00,122.85,122.86,122.78,122.8,6100.0,101.8358,101.8441,101.7778,101.7944,6100.0
2014-03-26 13:40:00,122.78,122.78,122.56,122.65,14600.0,101.7778,101.7778,101.5954,101.67,14600.0
2014-03-26 13:45:00,122.66,122.66,122.37,122.46,19900.0,101.6783,101.6783,101.4379,101.5125,19900.0
2014-03-26 13:50:00,122.43,122.46,122.3,122.4,9500.0,101.4876,101.5125,101.3799,101.4628,9500.0
2014-03-26 13:55:00,122.37,122.57,122.34,122.5,9600.0,101.4379,101.6037,101.413,101.5457,9600.0
2014-03-26 14:00:00,122.48,122.48,122.36,122.36,12400.0,101.5291,101.5291,101.4296,101.4296,12400.0
2014-03-26 14:05:00,122.37,122.37,122.24,122.31,12700.0,101.4379,101.4379,101.3301,101.3882,12700.0
2014-03-26 14:10:00,122.3,122.3,122.08,122.08,7700.0,101.3799,101.3799,101.1975,101.1975,7700.0
2014-03-26 14:15:00,122.04,122.16,121.95,121.98,18200.0,101.1644,101.2638,101.0898,101.1146,18200.0
2014-03-26 14:20:00,121.91,122.22,121.91,122.14,11200.0,101.0566,101.3136,101.0566,101.2473,11200.0
2014-03-26 14:25:00,122.13,122.24,122.09,122.2,10700.0,101.239,101.3301,101.2058,101.297,10700.0
2014-03-26 14:30:00,122.2,122.25,122.07,122.21,13600.0,101.297,101.3384,101.1892,101.3053,13600.0
2014-03-26 14:35:00,122.2,122.3,122.02,122.02,20300.0,101.297,101.3799,101.1478,101.1478,20300.0
2014-03-26 14:40:00,122.03,122.26,122.02,122.24,7000.0,101.1561,101.3467,101.1478,101.3301,7000.0
2014-03-26 14:45:00,122.24,122.43,122.24,122.37,7500.0,101.3301,101.4876,101.3301,101.4379,7500.0
2014-03-26 14:50:00,122.38,122.45,122.33,122.37,7800.0,101.4462,101.5042,101.4048,101.4379,7800.0
2014-03-26 14:55:00,122.39,122.62,122.39,122.57,5700.0,101.4545,101.6451,101.4545,101.6037,5700.0
2014-03-26 15:00:00,122.6,122.64,122.46,122.54,10300.0,101.6286,101.6617,101.5125,101.5788,10300.0
2014-03-26 15:05:00,122.5,122.58,122.46,122.51,10100.0,101.5457,101.612,101.5125,101.554,10100.0
2014-03-26 15:10:00,122.49,122.49,122.33,122.37,6200.0,101.5374,101.5374,101.4048,101.4379,6200.0
2014-03-26 15:15:00,122.38,122.48,122.28,122.3,15500.0,101.4462,101.5291,101.3633,101.3799,15500.0
2014-03-26 15:20:00,122.3,122.3,122.16,122.22,9400.0,101.3799,101.3799,101.2638,101.3136,9400.0
2014-03-26 15:25:00,122.24,122.29,122.13,122.15,15000.0,101.3301,101.3716,101.239,101.2555,15000.0
2014-03-26 15:30:00,122.16,122.32,122.16,122.31,10700.0,101.2638,101.3965,101.2638,101.3882,10700.0
2014-03-26 15:35:00,122.3,122.34,122.23,122.26,11200.0,101.3799,101.413,101.3219,101.3467,11200.0
2014-03-26 15:40:00,122.26,122.26,122.11,122.11,24400.0,101.3467,101.3467,101.2224,101.2224,24400.0
2014-03-26 15:45:00,122.1,122.11,121.78,121.78,32500.0,101.2141,101.2224,100.9488,100.9488,32500.0
2014-03-26 15:50:00,121.81,121.82,121.64,121.69,35900.0,100.9737,100.982,100.8328,100.8742,35900.0
2014-03-26 15:55:00,121.69,121.81,121.64,121.66,40900.0,100.8742,100.9737,100.8328,100.8494,40900.0
2014-03-27 09:30:00,121.14,121.27,120.81,120.97,27500.0,100.4183,100.5261,100.1448,100.2774,27500.0
2014-03-27 09:35:00,120.87,120.87,120.01,120.07,10900.0,100.1945,100.1945,99.4816,99.5313,10900.0
2014-03-27 09:40:00,120.06,120.14,119.72,119.72,12900.0,99.5231,99.5894,99.2412,99.2412,12900.0
2014-03-27 09:45:00,119.69,120.17,119.68,120.04,8400.0,99.2163,99.6142,99.2081,99.5065,8400.0
2014-03-27 09:50:00,119.98,119.98,119.74,119.97,42900.0,99.4567,99.4567,99.2578,99.4484,42900.0
2014-03-27 09:55:00,119.9,120.13,119.78,120.03,23200.0,99.3904,99.5811,99.2909,99.4982,23200.0
2014-03-27 10:00:00,120.01,120.26,119.92,120.25,12000.0,99.4816,99.6888,99.407,99.6805,12000.0
2014-03-27 10:05:00,120.31,120.56,120.23,120.56,8600.0,99.7303,99.9375,99.664,99.9375,8600.0
2014-03-27 10:10:00,120.59,120.64,120.1,120.21,14900.0,99.9624,100.0038,99.5562,99.6474,14900.0
2014-03-27 10:15:00,120.2,120.34,120.07,120.34,14000.0,99.6391,99.7552,99.5313,99.7552,14000.0
2014-03-27 10:20:00,120.34,120.55,120.34,120.46,9500.0,99.7552,99.9292,99.7552,99.8546,9500.0
2014-03-27 10:25:00,120.44,120.7,120.44,120.58,10500.0,99.838,100.0536,99.838,99.9541,10500.0
2014-03-27 10:30:00,120.6,120.67,120.48,120.66,20200.0,99.9707,100.0287,99.8712,100.0204,20200.0
2014-03-27 10:35:00,120.65,120.72,120.5,120.52,9300.0,100.0121,100.0702,99.8878,99.9044,9300.0
2014-03-27 10:40:00,120.5,120.67,120.5,120.58,22400.0,99.8878,100.0287,99.8878,99.9541,22400.0
2014-03-27 10:45:00,120.57,120.79,120.54,120.79,9700.0,99.9458,100.1282,99.9209,100.1282,9700.0
2014-03-27 10:50:00,120.78,120.78,120.51,120.58,14000.0,100.1199,100.1199,99.8961,99.9541,14000.0
2014-03-27 10:55:00,120.57,120.8,120.57,120.68,14700.0,99.9458,100.1365,99.9458,100.037,14700.0
2014-03-27 11:00:00,120.69,120.75,120.57,120.57,10500.0,100.0453,100.095,99.9458,99.9458,10500.0
2014-03-27 11:05:00,120.58,120.76,120.44,120.51,9100.0,99.9541,100.1033,99.838,99.8961,9100.0
2014-03-27 11:10:00,120.54,120.63,120.46,120.51,8000.0,99.9209,99.9955,99.8546,99.8961,8000.0
2014-03-27 11:15:00,120.55,120.69,120.54,120.69,6600.0,99.9292,100.0453,99.9209,100.0453,6600.0
2014-03-27 11:20:00,120.67,120.72,120.47,120.55,10000.0,100.0287,100.0702,99.8629,99.9292,10000.0
2014-03-27 11:25:00,120.62,120.63,120.46,120.47,7400.0,99.9873,99.9955,99.8546,99.8629,7400.0
2014-03-27 11:30:00,120.47,120.47,119.99,119.99,12900.0,99.8629,99.8629,99.465,99.465,12900.0
2014-03-27 11:35:00,119.98,120.2,119.98,120.19,27000.0,99.4567,99.6391,99.4567,99.6308,27000.0
2014-03-27 11:40:00,120.15,120.16,119.96,120.05,12000.0,99.5977,99.6059,99.4402,99.5148,12000.0
2014-03-27 11:45:00,120.05,120.15,119.94,120.09,15100.0,99.5148,99.5977,99.4236,99.5479,15100.0
2014-03-27 11:50:00,120.09,120.14,120.0,120.06,9600.0,99.5479,99.5894,99.4733,99.5231,9600.0
2014-03-27 11:55:00,120.03,120.37,120.03,120.33,5500.0,99.4982,99.78,99.4982,99.7469,5500.0
2014-03-27 12:00:00,120.34,120.39,120.09,120.14,16700.0,99.7552,99.7966,99.5479,99.5894,16700.0
2014-03-27 12:05:00,120.13,120.22,120.02,120.09,8700.0,99.5811,99.6557,99.4899,99.5479,8700.0
2014-03-27 12:10:00,120.07,120.21,120.05,120.2,6300.0,99.5313,99.6474,99.5148,99.6391,6300.0
2014-03-27 12:15:00,120.2,120.41,120.18,120.24,14000.0,99.6391,99.8132,99.6225,99.6723,14000.0
2014-03-27 12:20:00,120.21,120.37,120.17,120.34,8100.0,99.6474,99.78,99.6142,99.7552,8100.0
2014-03-27 12:25:00,120.34,120.49,120.34,120.45,10400.0,99.7552,99.8795,99.7552,99.8463,10400.0
2014-03-27 12:30:00,120.5,120.59,120.38,120.43,12100.0,99.8878,99.9624,99.7883,99.8298,12100.0
2014-03-27 12:35:00,120.45,120.51,120.35,120.41,9100.0,99.8463,99.8961,99.7634,99.8132,9100.0
2014-03-27 12:40:00,120.38,120.41,120.24,120.26,15700.0,99.7883,99.8132,99.6723,99.6888,15700.0
2014-03-27 12:45:00,120.3,120.47,120.3,120.36,6100.0,99.722,99.8629,99.722,99.7717,6100.0
2014-03-27 12:50:00,120.35,120.39,120.29,120.33,9800.0,99.7634,99.7966,99.7137,99.7469,9800.0
2014-03-27 12:55:00,120.33,120.44,120.3,120.4,5900.0,99.7469,99.838,99.722,99.8049,5900.0
2014-03-27 13:00:00,120.4,120.56,120.4,120.56,7900.0,99.8049,99.9375,99.8049,99.9375,7900.0
2014-03-27 13:05:00,120.56,120.6,120.44,120.49,10500.0,99.9375,99.9707,99.838,99.8795,10500.0
2014-03-27 13:10:00,120.42,120.42,120.28,120.3,8200.0,99.8215,99.8215,99.7054,99.722,8200.0
2014-03-27 13:15:00,120.26,120.27,120.1,120.16,7400.0,99.6888,99.6971,99.5562,99.6059,7400.0
2014-03-27 13:20:00,120.16,120.3,120.14,120.3,6400.0,99.6059,99.722,99.5894,99.722,6400.0
2014-03-27 13:25:00,120.31,120.33,120.23,120.29,7900.0,99.7303,99.7469,99.664,99.7137,7900.0
2014-03-27 13:30:00,120.3,120.3,120.11,120.11,6100.0,99.722,99.722,99.5645,99.5645,6100.0
2014-03-27 13:35:00,120.08,120.14,120.04,120.1,4300.0,99.5396,99.5894,99.5065,99.5562,4300.0
2014-03-27 13:40:00,120.08,120.19,120.08,120.12,6300.0,99.5396,99.6308,99.5396,99.5728,6300.0
2014-03-27 13:45:00,120.08,120.11,119.87,119.87,6900.0,99.5396,99.5645,99.3656,99.3656,6900.0
2014-03-27 13:50:00,119.87,120.01,119.87,119.97,8000.0,99.3656,99.4816,99.3656,99.4484,8000.0
2014-03-27 13:55:00,119.96,120.01,119.89,119.99,7500.0,99.4402,99.4816,99.3821,99.465,7500.0
2014-03-27 14:00:00,120.01,120.05,119.83,119.83,7000.0,99.4816,99.5148,99.3324,99.3324,7000.0
2014-03-27 14:05:00,119.87,120.03,119.86,119.99,8800.0,99.3656,99.4982,99.3573,99.465,8800.0
2014-03-27 14:10:00,120.02,120.12,119.99,120.12,6400.0,99.4899,99.5728,99.465,99.5728,6400.0
2014-03-27 14:15:00,120.12,120.12,119.88,119.93,9400.0,99.5728,99.5728,99.3738,99.4153,9400.0
2014-03-27 14:20:00,119.95,120.01,119.91,120.01,7100.0,99.4319,99.4816,99.3987,99.4816,7100.0
2014-03-27 14:25:00,120.0,120.13,119.96,120.12,10300.0,99.4733,99.5811,99.4402,99.5728,10300.0
2014-03-27 14:30:00,120.13,120.14,120.05,120.08,9900.0,99.5811,99.5894,99.5148,99.5396,9900.0
2014-03-27 14:35:00,120.11,120.14,119.9,119.98,9900.0,99.5645,99.5894,99.3904,99.4567,9900.0
2014-03-27 14:40:00,119.95,120.03,119.91,120.0,10900.0,99.4319,99.4982,99.3987,99.4733,10900.0
2014-03-27 14:45:00,120.0,120.12,119.97,120.07,17900.0,99.4733,99.5728,99.4484,99.5313,17900.0
2014-03-27 14:50:00,120.1,120.12,119.95,119.97,17000.0,99.5562,99.5728,99.4319,99.4484,17000.0
2014-03-27 14:55:00,119.97,120.04,119.97,119.98,6900.0,99.4484,99.5065,99.4484,99.4567,6900.0
2014-03-27 15:00:00,120.0,120.02,119.88,120.0,10300.0,99.4733,99.4899,99.3738,99.4733,10300.0
2014-03-27 15:05:00,120.03,120.03,119.92,120.03,12900.0,99.4982,99.4982,99.407,99.4982,12900.0
2014-03-27 15:10:00,120.03,120.11,120.02,120.11,12600.0,99.4982,99.5645,99.4899,99.5645,12600.0
2014-03-27 15:15:00,120.11,120.31,120.08,120.11,28100.0,99.5645,99.7303,99.5396,99.5645,28100.0
2014-03-27 15:20:00,120.14,120.25,120.14,120.21,6600.0,99.5894,99.6805,99.5894,99.6474,6600.0
2014-03-27 15:25:00,120.23,120.26,120.13,120.18,20700.0,99.664,99.6888,99.5811,99.6225,20700.0
2014-03-27 15:30:00,120.18,120.22,120.11,120.18,18700.0,99.6225,99.6557,99.5645,99.6225,18700.0
2014-03-27 15:35:00,120.22,120.27,120.15,120.19,16700.0,99.6557,99.6971,99.5977,99.6308,16700.0
2014-03-27 15:40:00,120.2,120.21,120.1,120.13,19800.0,99.6391,99.6474,99.5562,99.5811,19800.0
2014-03-27 15:45:00,120.13,120.13,120.01,120.04,29400.0,99.5811,99.5811,99.4816,99.5065,29400.0
2014-03-27 15:50:00,120.02,120.17,120.0,120.11,39200.0,99.4899,99.6142,99.4733,99.5645,39200.0
2014-03-27 15:55:00,120.1,120.11,119.88,119.95,116300.0,99.5562,99.5645,99.3738,99.4319,116300.0
2014-03-28 09:30:00,120.49,121.08,120.42,121.05,21500.0,99.8795,100.3686,99.8215,100.3437,21500.0
2014-03-28 09:35:00,121.08,121.5,121.07,121.49,8300.0,100.3686,100.7167,100.3603,100.7084,8300.0
2014-03-28 09:40:00,121.52,121.61,121.37,121.48,12300.0,100.7333,100.8079,100.609,100.7002,12300.0
2014-03-28 09:45:00,121.54,121.71,121.52,121.58,9200.0,100.7499,100.8908,100.7333,100.783,9200.0
2014-03-28 09:50:00,121.62,121.71,121.41,121.51,9100.0,100.8162,100.8908,100.6421,100.725,9100.0
2014-03-28 09:55:00,121.53,121.97,121.46,121.97,10300.0,100.7416,101.1063,100.6836,101.1063,10300.0
2014-03-28 10:00:00,121.91,122.35,121.91,122.1,9500.0,101.0566,101.4213,101.0566,101.2141,9500.0
2014-03-28 10:05:00,122.13,122.2,121.95,122.01,5200.0,101.239,101.297,101.0898,101.1395,5200.0
2014-03-28 10:10:00,121.95,122.19,121.95,122.07,14800.0,101.0898,101.2887,101.0898,101.1892,14800.0
2014-03-28 10:15:00,122.13,122.19,122.04,122.07,8600.0,101.239,101.2887,101.1644,101.1892,8600.0
2014-03-28 10:20:00,122.04,122.23,122.02,122.06,7900.0,101.1644,101.3219,101.1478,101.1809,7900.0
2014-03-28 10:25:00,122.08,122.1,121.74,121.79,5100.0,101.1975,101.2141,100.9157,100.9571,5100.0
2014-03-28 10:30:00,121.81,121.96,121.81,121.87,4300.0,100.9737,101.098,100.9737,101.0234,4300.0
2014-03-28 10:35:00,121.85,121.96,121.84,121.96,2500.0,101.0069,101.098,100.9986,101.098,2500.0
2014-03-28 10:40:00,121.98,122.11,121.96,122.05,13500.0,101.1146,101.2224,101.098,101.1726,13500.0
2014-03-28 10:45:00,122.02,122.23,122.02,122.23,5000.0,101.1478,101.3219,101.1478,101.3219,5000.0
2014-03-28 10:50:00,122.24,122.41,122.23,122.32,15400.0,101.3301,101.4711,101.3219,101.3965,15400.0
2014-03-28 10:55:00,122.33,122.33,122.11,122.17,6800.0,101.4048,101.4048,101.2224,101.2721,6800.0
2014-03-28 11:00:00,122.15,122.18,122.0,122.0,6400.0,101.2555,101.2804,101.1312,101.1312,6400.0
2014-03-28 11:05:00,121.99,121.99,121.81,121.85,5200.0,101.1229,101.1229,100.9737,101.0069,5200.0
2014-03-28 11:10:00,121.85,121.93,121.79,121.85,7600.0,101.0069,101.0732,100.9571,101.0069,7600.0
2014-03-28 11:15:00,121.88,121.93,121.83,121.92,4300.0,101.0317,101.0732,100.9903,101.0649,4300.0
2014-03-28 11:20:00,121.94,121.98,121.85,121.87,5800.0,101.0815,101.1146,101.0069,101.0234,5800.0
2014-03-28 11:25:00,121.89,121.97,121.86,121.9,4900.0,101.04,101.1063,101.0151,101.0483,4900.0
2014-03-28 11:30:00,121.94,121.95,121.84,121.95,4000.0,101.0815,101.0898,100.9986,101.0898,4000.0
2014-03-28 11:35:00,121.91,121.93,121.84,121.84,4200.0,101.0566,101.0732,100.9986,100.9986,4200.0
2014-03-28 11:40:00,121.89,122.0,121.84,122.0,7400.0,101.04,101.1312,100.9986,101.1312,7400.0
2014-03-28 11:45:00,122.0,122.0,121.74,121.8,10900.0,101.1312,101.1312,100.9157,100.9654,10900.0
2014-03-28 11:50:00,121.81,121.85,121.74,121.85,3000.0,100.9737,101.0069,100.9157,101.0069,3000.0
2014-03-28 11:55:00,121.86,122.04,121.83,121.99,6900.0,101.0151,101.1644,100.9903,101.1229,6900.0
2014-03-28 12:00:00,122.0,122.07,122.0,122.02,7200.0,101.1312,101.1892,101.1312,101.1478,7200.0
2014-03-28 12:05:00,122.01,122.22,121.96,122.18,7500.0,101.1395,101.3136,101.098,101.2804,7500.0
2014-03-28 12:10:00,122.2,122.31,122.2,122.26,30600.0,101.297,101.3882,101.297,101.3467,30600.0
2014-03-28 12:15:00,122.3,122.42,122.23,122.42,11900.0,101.3799,101.4794,101.3219,101.4794,11900.0
2014-03-28 12:20:00,122.43,122.56,122.35,122.54,14000.0,101.4876,101.5954,101.4213,101.5788,14000.0
2014-03-28 12:25:00,122.55,122.59,122.43,122.46,6900.0,101.5871,101.6203,101.4876,101.5125,6900.0
2014-03-28 12:30:00,122.44,122.47,122.38,122.47,9400.0,101.4959,101.5208,101.4462,101.5208,9400.0
2014-03-28 12:35:00,122.47,122.47,122.29,122.29,7000.0,101.5208,101.5208,101.3716,101.3716,7000.0
2014-03-28 12:40:00,122.28,122.44,122.28,122.44,4400.0,101.3633,101.4959,101.3633,101.4959,4400.0
2014-03-28 12:45:00,122.44,122.44,122.29,122.29,5700.0,101.4959,101.4959,101.3716,101.3716,5700.0
2014-03-28 12:50:00,122.3,122.37,122.28,122.35,6100.0,101.3799,101.4379,101.3633,101.4213,6100.0
2014-03-28 12:55:00,122.37,122.37,122.21,122.28,4500.0,101.4379,101.4379,101.3053,101.3633,4500.0
2014-03-28 13:00:00,122.28,122.28,122.19,122.24,7300.0,101.3633,101.3633,101.2887,101.3301,7300.0
2014-03-28 13:05:00,122.22,122.27,122.18,122.22,2900.0,101.3136,101.355,101.2804,101.3136,2900.0
2014-03-28 13:10:00,122.27,122.33,122.15,122.21,7900.0,101.355,101.4048,101.2555,101.3053,7900.0
2014-03-28 13:15:00,122.2,122.22,122.14,122.15,4600.0,101.297,101.3136,101.2473,101.2555,4600.0
2014-03-28 13:20:00,122.13,122.27,122.11,122.27,16300.0,101.239,101.355,101.2224,101.355,16300.0
2014-03-28 13:25:00,122.24,122.35,122.21,122.3,9800.0,101.3301,101.4213,101.3053,101.3799,9800.0
2014-03-28 13:30:00,122.34,122.43,122.26,122.43,14400.0,101.413,101.4876,101.3467,101.4876,14400.0
2014-03-28 13:35:00,122.41,122.56,122.41,122.53,6300.0,101.4711,101.5954,101.4711,101.5705,6300.0
2014-03-28 13:40:00,122.55,122.55,122.45,122.47,5900.0,101.5871,101.5871,101.5042,101.5208,5900.0
2014-03-28 13:45:00,122.5,122.5,122.35,122.35,3700.0,101.5457,101.5457,101.4213,101.4213,3700.0
2014-03-28 13:50:00,122.35,122.4,122.31,122.32,6300.0,101.4213,101.4628,101.3882,101.3965,6300.0
2014-03-28 13:55:00,122.27,122.33,122.23,122.32,3400.0,101.355,101.4048,101.3219,101.3965,3400.0
2014-03-28 14:00:00,122.31,122.31,122.22,122.24,5900.0,101.3882,101.3882,101.3136,101.3301,5900.0
2014-03-28 14:05:00,122.2,122.24,122.0,122.01,13700.0,101.297,101.3301,101.1312,101.1395,13700.0
2014-03-28 14:10:00,122.01,122.01,121.86,121.89,7800.0,101.1395,101.1395,101.0151,101.04,7800.0
2014-03-28 14:15:00,121.91,121.91,121.69,121.73,7600.0,101.0566,101.0566,100.8742,100.9074,7600.0
2014-03-28 14:20:00,121.73,121.83,121.72,121.82,9500.0,100.9074,100.9903,100.8991,100.982,9500.0
2014-03-28 14:25:00,121.85,122.02,121.77,121.98,9100.0,101.0069,101.1478,100.9405,101.1146,9100.0
2014-03-28 14:30:00,121.96,121.99,121.92,121.98,5800.0,101.098,101.1229,101.0649,101.1146,5800.0
2014-03-28 14:35:00,121.98,121.99,121.87,121.88,5300.0,101.1146,101.1229,101.0234,101.0317,5300.0
2014-03-28 14:40:00,121.88,121.98,121.78,121.84,5200.0,101.0317,101.1146,100.9488,100.9986,5200.0
2014-03-28 14:45:00,121.78,121.93,121.73,121.93,6600.0,100.9488,101.0732,100.9074,101.0732,6600.0
2014-03-28 14:50:00,121.93,122.05,121.91,122.05,8000.0,101.0732,101.1726,101.0566,101.1726,8000.0
2014-03-28 14:55:00,122.05,122.06,121.97,122.03,8800.0,101.1726,101.1809,101.1063,101.1561,8800.0
2014-03-28 15:00:00,122.03,122.07,121.94,121.95,7700.0,101.1561,101.1892,101.0815,101.0898,7700.0
2014-03-28 15:05:00,121.95,121.96,121.81,121.9,6700.0,101.0898,101.098,100.9737,101.0483,6700.0
2014-03-28 15:10:00,121.87,121.89,121.79,121.82,8800.0,101.0234,101.04,100.9571,100.982,8800.0
2014-03-28 15:15:00,121.81,122.01,121.76,121.97,10500.0,100.9737,101.1395,100.9323,101.1063,10500.0
2014-03-28 15:20:00,121.95,122.0,121.86,121.92,8000.0,101.0898,101.1312,101.0151,101.0649,8000.0
2014-03-28 15:25:00,121.91,121.96,121.83,121.9,9300.0,101.0566,101.098,100.9903,101.0483,9300.0
2014-03-28 15:30:00,121.94,121.99,121.81,121.93,13500.0,101.0815,101.1229,100.9737,101.0732,13500.0
2014-03-28 15:35:00,121.93,121.97,121.84,121.91,15400.0,101.0732,101.1063,100.9986,101.0566,15400.0
2014-03-28 15:40:00,121.91,121.94,121.84,121.93,14200.0,101.0566,101.0815,100.9986,101.0732,14200.0
2014-03-28 15:45:00,121.92,121.93,121.73,121.78,23700.0,101.0649,101.0732,100.9074,100.9488,23700.0
2014-03-28 15:50:00,121.8,121.85,121.7,121.74,25800.0,100.9654,101.0069,100.8825,100.9157,25800.0
2014-03-28 15:55:00,121.75,121.81,121.74,121.81,36400.0,100.924,100.9737,100.9157,100.9737,36400.0
2014-03-31 09:30:00,122.61,123.31,122.6,123.22,15400.0,101.6369,102.2171,101.6286,102.1425,15400.0
2014-03-31 09:35:00,123.25,123.5,123.25,123.48,14700.0,102.1674,102.3746,102.1674,102.358,14700.0
2014-03-31 09:40:00,123.48,123.53,122.84,122.91,21700.0,102.358,102.3995,101.8275,101.8855,21700.0
2014-03-31 09:45:00,122.91,122.93,122.66,122.73,7100.0,101.8855,101.9021,101.6783,101.7363,7100.0
2014-03-31 09:50:00,122.79,123.4,122.79,122.96,6400.0,101.7861,102.2917,101.7861,101.927,6400.0
2014-03-31 09:55:00,123.06,123.36,123.06,123.23,7900.0,102.0099,102.2586,102.0099,102.1508,7900.0
2014-03-31 10:00:00,123.22,123.25,123.1,123.17,10000.0,102.1425,102.1674,102.043,102.1011,10000.0
2014-03-31 10:05:00,123.19,123.19,122.93,122.93,7000.0,102.1176,102.1176,101.9021,101.9021,7000.0
2014-03-31 10:10:00,122.92,123.08,122.85,122.85,7600.0,101.8938,102.0265,101.8358,101.8358,7600.0
2014-03-31 10:15:00,122.84,122.96,122.74,122.96,6200.0,101.8275,101.927,101.7446,101.927,6200.0
2014-03-31 10:20:00,123.02,123.02,122.87,122.92,3500.0,101.9767,101.9767,101.8524,101.8938,3500.0
2014-03-31 10:25:00,122.91,123.14,122.91,123.07,7900.0,101.8855,102.0762,101.8855,102.0182,7900.0
2014-03-31 10:30:00,123.04,123.2,123.04,123.2,6800.0,101.9933,102.1259,101.9933,102.1259,6800.0
2014-03-31 10:35:00,123.18,123.18,122.92,123.0,15300.0,102.1094,102.1094,101.8938,101.9601,15300.0
2014-03-31 10:40:00,122.91,123.11,122.86,122.86,3800.0,101.8855,102.0513,101.8441,101.8441,3800.0
2014-03-31 10:45:00,122.93,123.04,122.88,122.9,3800.0,101.9021,101.9933,101.8607,101.8773,3800.0
2014-03-31 10:50:00,122.9,123.02,122.82,122.97,11500.0,101.8773,101.9767,101.8109,101.9353,11500.0
2014-03-31 10:55:00,122.95,122.96,122.78,122.89,11600.0,101.9187,101.927,101.7778,101.869,11600.0
2014-03-31 11:00:00,122.83,122.89,122.77,122.78,7000.0,101.8192,101.869,101.7695,101.7778,7000.0
2014-03-31 11:05:00,122.83,122.93,122.81,122.9,18200.0,101.8192,101.9021,101.8026,101.8773,18200.0
2014-03-31 11:10:00,122.88,122.92,122.83,122.88,3900.0,101.8607,101.8938,101.8192,101.8607,3900.0
2014-03-31 11:15:00,122.91,122.92,122.82,122.82,8500.0,101.8855,101.8938,101.8109,101.8109,8500.0
2014-03-31 11:20:00,122.77,122.78,122.59,122.59,11200.0,101.7695,101.7778,101.6203,101.6203,11200.0
2014-03-31 11:25:00,122.61,122.8,122.61,122.75,2400.0,101.6369,101.7944,101.6369,101.7529,2400.0
2014-03-31 11:30:00,122.76,122.86,122.71,122.86,6300.0,101.7612,101.8441,101.7198,101.8441,6300.0
2014-03-31 11:35:00,122.89,123.02,122.87,123.0,8900.0,101.869,101.9767,101.8524,101.9601,8900.0
2014-03-31 11:40:00,123.01,123.06,122.94,122.99,8400.0,101.9684,102.0099,101.9104,101.9519,8400.0
2014-03-31 11:45:00,122.98,123.03,122.98,123.03,3300.0,101.9436,101.985,101.9436,101.985,3300.0
2014-03-31 11:50:00,123.07,123.18,123.04,123.13,5200.0,102.0182,102.1094,101.9933,102.0679,5200.0
2014-03-31 11:55:00,123.11,123.17,123.07,123.17,4000.0,102.0513,102.1011,102.0182,102.1011,4000.0
2014-03-31 12:00:00,123.17,123.3,123.15,123.27,7100.0,102.1011,102.2088,102.0845,102.184,7100.0
2014-03-31 12:05:00,123.28,123.37,123.28,123.35,5300.0,102.1923,102.2669,102.1923,102.2503,5300.0
2014-03-31 12:10:00,123.42,123.48,123.36,123.47,3100.0,102.3083,102.358,102.2586,102.3498,3100.0
2014-03-31 12:15:00,123.46,123.58,123.35,123.58,5700.0,102.3415,102.4409,102.2503,102.4409,5700.0
2014-03-31 12:20:00,123.6,123.71,123.55,123.68,3600.0,102.4575,102.5487,102.4161,102.5238,3600.0
2014-03-31 12:25:00,123.64,123.68,123.5,123.54,6800.0,102.4907,102.5238,102.3746,102.4078,6800.0
2014-03-31 12:30:00,123.52,123.64,123.52,123.57,6500.0,102.3912,102.4907,102.3912,102.4326,6500.0
2014-03-31 12:35:00,123.59,123.71,123.58,123.6,2500.0,102.4492,102.5487,102.4409,102.4575,2500.0
2014-03-31 12:40:00,123.61,123.71,123.59,123.68,8900.0,102.4658,102.5487,102.4492,102.5238,8900.0
2014-03-31 12:45:00,123.66,123.66,123.52,123.59,7800.0,102.5072,102.5072,102.3912,102.4492,7800.0
2014-03-31 12:50:00,123.61,123.76,123.6,123.76,4500.0,102.4658,102.5901,102.4575,102.5901,4500.0
2014-03-31 12:55:00,123.75,123.79,123.71,123.75,5300.0,102.5819,102.615,102.5487,102.5819,5300.0
2014-03-31 13:00:00,123.74,123.77,123.56,123.58,7800.0,102.5736,102.5984,102.4244,102.4409,7800.0
2014-03-31 13:05:00,123.62,123.64,123.55,123.57,2600.0,102.4741,102.4907,102.4161,102.4326,2600.0
2014-03-31 13:10:00,123.54,123.54,123.43,123.44,1500.0,102.4078,102.4078,102.3166,102.3249,1500.0
2014-03-31 13:15:00,123.44,123.54,123.44,123.53,7400.0,102.3249,102.4078,102.3249,102.3995,7400.0
2014-03-31 13:20:00,123.54,123.56,123.47,123.5,3500.0,102.4078,102.4244,102.3498,102.3746,3500.0
2014-03-31 13:25:00,123.51,123.56,123.47,123.56,6000.0,102.3829,102.4244,102.3498,102.4244,6000.0
2014-03-31 13:30:00,123.52,123.53,123.49,123.49,2600.0,102.3912,102.3995,102.3663,102.3663,2600.0
2014-03-31 13:35:00,123.48,123.49,123.38,123.41,2900.0,102.358,102.3663,102.2751,102.3,2900.0
2014-03-31 13:40:00,123.4,123.51,123.39,123.49,3500.0,102.2917,102.3829,102.2834,102.3663,3500.0
2014-03-31 13:45:00,123.51,123.55,123.47,123.48,3300.0,102.3829,102.4161,102.3498,102.358,3300.0
2014-03-31 13:50:00,123.45,123.45,123.23,123.36,9800.0,102.3332,102.3332,102.1508,102.2586,9800.0
2014-03-31 13:55:00,123.32,123.32,123.19,123.22,3600.0,102.2254,102.2254,102.1176,102.1425,3600.0
2014-03-31 14:00:00,123.21,123.37,123.21,123.3,3400.0,102.1342,102.2669,102.1342,102.2088,3400.0
2014-03-31 14:05:00,123.28,123.49,123.28,123.46,5500.0,102.1923,102.3663,102.1923,102.3415,5500.0
2014-03-31 14:10:00,123.46,123.48,123.43,123.45,2100.0,102.3415,102.358,102.3166,102.3332,2100.0
2014-03-31 14:15:00,123.45,123.54,123.4,123.47,5000.0,102.3332,102.4078,102.2917,102.3498,5000.0
2014-03-31 14:20:00,123.45,123.51,123.44,123.44,3100.0,102.3332,102.3829,102.3249,102.3249,3100.0
2014-03-31 14:25:00,123.48,123.48,123.3,123.38,5300.0,102.358,102.358,102.2088,102.2751,5300.0
2014-03-31 14:30:00,123.42,123.45,123.32,123.45,4300.0,102.3083,102.3332,102.2254,102.3332,4300.0
2014-03-31 14:35:00,123.49,123.5,123.48,123.48,4600.0,102.3663,102.3746,102.358,102.358,4600.0
2014-03-31 14:40:00,123.48,123.52,123.48,123.52,3800.0,102.358,102.3912,102.358,102.3912,3800.0
2014-03-31 14:45:00,123.52,123.54,123.5,123.52,6300.0,102.3912,102.4078,102.3746,102.3912,6300.0
2014-03-31 14:50:00,123.52,123.7,123.5,123.68,4500.0,102.3912,102.5404,102.3746,102.5238,4500.0
2014-03-31 14:55:00,123.69,123.71,123.65,123.7,7200.0,102.5321,102.5487,102.499,102.5404,7200.0
2014-03-31 15:00:00,123.72,123.72,123.55,123.55,7500.0,102.557,102.557,102.4161,102.4161,7500.0
2014-03-31 15:05:00,123.52,123.58,123.48,123.57,5700.0,102.3912,102.4409,102.358,102.4326,5700.0
2014-03-31 15:10:00,123.59,123.61,123.54,123.54,4800.0,102.4492,102.4658,102.4078,102.4078,4800.0
2014-03-31 15:15:00,123.53,123.55,123.47,123.52,6500.0,102.3995,102.4161,102.3498,102.3912,6500.0
2014-03-31 15:20:00,123.52,123.56,123.49,123.52,4700.0,102.3912,102.4244,102.3663,102.3912,4700.0
2014-03-31 15:25:00,123.53,123.59,123.48,123.48,5900.0,102.3995,102.4492,102.358,102.358,5900.0
2014-03-31 15:30:00,123.49,123.69,123.49,123.69,8300.0,102.3663,102.5321,102.3663,102.5321,8300.0
2014-03-31 15:35:00,123.7,123.77,123.68,123.71,11300.0,102.5404,102.5984,102.5238,102.5487,11300.0
2014-03-31 15:40:00,123.71,123.77,123.65,123.66,10900.0,102.5487,102.5984,102.499,102.5072,10900.0
2014-03-31 15:45:00,123.62,123.68,123.48,123.48,15500.0,102.4741,102.5238,102.358,102.358,15500.0
2014-03-31 15:50:00,123.49,123.55,123.44,123.53,13100.0,102.3663,102.4161,102.3249,102.3995,13100.0
2014-03-31 15:55:00,123.51,123.51,123.33,123.42,77300.0,102.3829,102.3829,102.2337,102.3083,77300.0
2014-04-01 09:30:00,123.16,123.6,122.75,123.33,60900.0,102.0928,102.4575,101.7529,102.2337,60900.0
2014-04-01 09:35:00,123.34,123.78,123.34,123.39,13000.0,102.242,102.6067,102.242,102.2834,13000.0
2014-04-01 09:40:00,123.45,123.57,123.07,123.07,59400.0,102.3332,102.4326,102.0182,102.0182,59400.0
2014-04-01 09:45:00,123.02,123.31,123.02,123.31,15200.0,101.9767,102.2171,101.9767,102.2171,15200.0
2014-04-01 09:50:00,123.31,123.43,123.09,123.23,25600.0,102.2171,102.3166,102.0348,102.1508,25600.0
2014-04-01 09:55:00,123.18,123.39,123.02,123.39,12400.0,102.1094,102.2834,101.9767,102.2834,12400.0
2014-04-01 10:00:00,123.38,123.77,123.38,123.65,24600.0,102.2751,102.5984,102.2751,102.499,24600.0
2014-04-01 10:05:00,123.65,123.71,123.56,123.56,14100.0,102.499,102.5487,102.4244,102.4244,14100.0
2014-04-01 10:10:00,123.64,123.7,123.46,123.46,16500.0,102.4907,102.5404,102.3415,102.3415,16500.0
2014-04-01 10:15:00,123.45,123.58,123.44,123.53,12900.0,102.3332,102.4409,102.3249,102.3995,12900.0
2014-04-01 10:20:00,123.51,123.74,123.41,123.48,17200.0,102.3829,102.5736,102.3,102.358,17200.0
2014-04-01 10:25:00,123.5,123.54,123.37,123.39,8600.0,102.3746,102.4078,102.2669,102.2834,8600.0
2014-04-01 10:30:00,123.4,123.56,123.34,123.42,8300.0,102.2917,102.4244,102.242,102.3083,8300.0
2014-04-01 10:35:00,123.44,123.54,123.37,123.39,13900.0,102.3249,102.4078,102.2669,102.2834,13900.0
2014-04-01 10:40:00,123.38,123.55,123.38,123.53,12100.0,102.2751,102.4161,102.2751,102.3995,12100.0
2014-04-01 10:45:00,123.53,123.53,123.24,123.24,12100.0,102.3995,102.3995,102.1591,102.1591,12100.0
2014-04-01 10:50:00,123.25,123.38,123.24,123.33,16800.0,102.1674,102.2751,102.1591,102.2337,16800.0
2014-04-01 10:55:00,123.29,123.41,123.29,123.37,22700.0,102.2005,102.3,102.2005,102.2669,22700.0
2014-04-01 11:00:00,123.37,123.41,123.3,123.37,13500.0,102.2669,102.3,102.2088,102.2669,13500.0
2014-04-01 11:05:00,123.34,123.39,123.31,123.37,16800.0,102.242,102.2834,102.2171,102.2669,16800.0
2014-04-01 11:10:00,123.36,123.4,123.26,123.29,12800.0,102.2586,102.2917,102.1757,102.2005,12800.0
2014-04-01 11:15:00,123.3,123.35,123.2,123.28,85200.0,102.2088,102.2503,102.1259,102.1923,85200.0
2014-04-01 11:20:00,123.28,123.32,123.21,123.26,4100.0,102.1923,102.2254,102.1342,102.1757,4100.0
2014-04-01 11:25:00,123.26,123.3,123.18,123.26,9100.0,102.1757,102.2088,102.1094,102.1757,9100.0
2014-04-01 11:30:00,123.26,123.38,123.23,123.34,12600.0,102.1757,102.2751,102.1508,102.242,12600.0
2014-04-01 11:35:00,123.36,123.41,123.34,123.4,8000.0,102.2586,102.3,102.242,102.2917,8000.0
2014-04-01 11:40:00,123.38,123.48,123.36,123.47,6000.0,102.2751,102.358,102.2586,102.3498,6000.0
2014-04-01 11:45:00,123.46,123.46,123.28,123.3,4300.0,102.3415,102.3415,102.1923,102.2088,4300.0
2014-04-01 11:50:00,123.28,123.32,123.23,123.27,8500.0,102.1923,102.2254,102.1508,102.184,8500.0
2014-04-01 11:55:00,123.26,123.31,123.22,123.22,6200.0,102.1757,102.2171,102.1425,102.1425,6200.0
2014-04-01 12:00:00,123.24,123.24,123.1,123.13,11000.0,102.1591,102.1591,102.043,102.0679,11000.0
2014-04-01 12:05:00,123.14,123.23,123.11,123.19,8100.0,102.0762,102.1508,102.0513,102.1176,8100.0
2014-04-01 12:10:00,123.18,123.18,123.08,123.08,5200.0,102.1094,102.1094,102.0265,102.0265,5200.0
2014-04-01 12:15:00,123.08,123.21,123.0,123.17,6800.0,102.0265,102.1342,101.9601,102.1011,6800.0
2014-04-01 12:20:00,123.19,123.19,123.1,123.16,7200.0,102.1176,102.1176,102.043,102.0928,7200.0
2014-04-01 12:25:00,123.17,123.2,123.14,123.14,6700.0,102.1011,102.1259,102.0762,102.0762,6700.0
2014-04-01 12:30:00,123.15,123.16,123.04,123.04,3800.0,102.0845,102.0928,101.9933,101.9933,3800.0
2014-04-01 12:35:00,123.03,123.1,123.01,123.09,2600.0,101.985,102.043,101.9684,102.0348,2600.0
2014-04-01 12:40:00,123.1,123.31,123.1,123.29,3800.0,102.043,102.2171,102.043,102.2005,3800.0
2014-04-01 12:45:00,123.29,123.34,123.28,123.34,2400.0,102.2005,102.242,102.1923,102.242,2400.0
2014-04-01 12:50:00,123.33,123.4,123.31,123.4,1700.0,102.2337,102.2917,102.2171,102.2917,1700.0
2014-04-01 12:55:00,123.41,123.44,123.36,123.39,3300.0,102.3,102.3249,102.2586,102.2834,3300.0
2014-04-01 13:00:00,123.35,123.43,123.27,123.27,9100.0,102.2503,102.3166,102.184,102.184,9100.0
2014-04-01 13:05:00,123.3,123.4,123.25,123.4,9500.0,102.2088,102.2917,102.1674,102.2917,9500.0
2014-04-01 13:10:00,123.4,123.51,123.39,123.5,8400.0,102.2917,102.3829,102.2834,102.3746,8400.0
2014-04-01 13:15:00,123.5,123.56,123.48,123.56,7200.0,102.3746,102.4244,102.358,102.4244,7200.0
2014-04-01 13:20:00,123.55,123.58,123.5,123.58,3900.0,102.4161,102.4409,102.3746,102.4409,3900.0
2014-04-01 13:25:00,123.62,123.73,123.62,123.73,6100.0,102.4741,102.5653,102.4741,102.5653,6100.0
2014-04-01 13:30:00,123.69,123.75,123.68,123.71,4000.0,102.5321,102.5819,102.5238,102.5487,4000.0
2014-04-01 13:35:00,123.67,123.83,123.67,123.83,4400.0,102.5155,102.6482,102.5155,102.6482,4400.0
2014-04-01 13:40:00,123.83,123.87,123.78,123.87,4700.0,102.6482,102.6813,102.6067,102.6813,4700.0
2014-04-01 13:45:00,123.83,123.87,123.76,123.85,3900.0,102.6482,102.6813,102.5901,102.6647,3900.0
2014-04-01 13:50:00,123.86,123.92,123.84,123.92,4900.0,102.673,102.7228,102.6565,102.7228,4900.0
2014-04-01 13:55:00,123.93,123.95,123.79,123.81,13100.0,102.7311,102.7476,102.615,102.6316,13100.0
2014-04-01 14:00:00,123.81,123.83,123.74,123.78,5700.0,102.6316,102.6482,102.5736,102.6067,5700.0
2014-04-01 14:05:00,123.8,123.87,123.74,123.82,16400.0,102.6233,102.6813,102.5736,102.6399,16400.0
2014-04-01 14:10:00,123.79,123.84,123.75,123.75,7600.0,102.615,102.6565,102.5819,102.5819,7600.0
2014-04-01 14:15:00,123.73,123.76,123.65,123.66,4100.0,102.5653,102.5901,102.499,102.5072,4100.0
2014-04-01 14:20:00,123.72,123.76,123.68,123.76,4900.0,102.557,102.5901,102.5238,102.5901,4900.0
2014-04-01 14:25:00,123.75,123.76,123.7,123.7,4700.0,102.5819,102.5901,102.5404,102.5404,4700.0
2014-04-01 14:30:00,123.73,123.75,123.66,123.66,5000.0,102.5653,102.5819,102.5072,102.5072,5000.0
2014-04-01 14:35:00,123.7,123.7,123.66,123.69,6700.0,102.5404,102.5404,102.5072,102.5321,6700.0
2014-04-01 14:40:00,123.7,123.76,123.67,123.76,7400.0,102.5404,102.5901,102.5155,102.5901,7400.0
2014-04-01 14:45:00,123.78,123.82,123.75,123.81,11200.0,102.6067,102.6399,102.5819,102.6316,11200.0
2014-04-01 14:50:00,123.82,123.82,123.66,123.68,26300.0,102.6399,102.6399,102.5072,102.5238,26300.0
2014-04-01 14:55:00,123.7,123.72,123.68,123.7,10900.0,102.5404,102.557,102.5238,102.5404,10900.0
2014-04-01 15:00:00,123.67,123.69,123.61,123.63,11600.0,102.5155,102.5321,102.4658,102.4824,11600.0
2014-04-01 15:05:00,123.64,123.64,123.49,123.5,17700.0,102.4907,102.4907,102.3663,102.3746,17700.0
2014-04-01 15:10:00,123.5,123.5,123.39,123.44,15100.0,102.3746,102.3746,102.2834,102.3249,15100.0
2014-04-01 15:15:00,123.42,123.52,123.4,123.52,11400.0,102.3083,102.3912,102.2917,102.3912,11400.0
2014-04-01 15:20:00,123.51,123.57,123.51,123.57,21600.0,102.3829,102.4326,102.3829,102.4326,21600.0
2014-04-01 15:25:00,123.55,123.67,123.5,123.63,15300.0,102.4161,102.5155,102.3746,102.4824,15300.0
2014-04-01 15:30:00,123.63,123.65,123.44,123.54,20700.0,102.4824,102.499,102.3249,102.4078,20700.0
2014-04-01 15:35:00,123.52,123.65,123.52,123.61,21100.0,102.3912,102.499,102.3912,102.4658,21100.0
2014-04-01 15:40:00,123.64,123.81,123.55,123.81,17400.0,102.4907,102.6316,102.4161,102.6316,17400.0
2014-04-01 15:45:00,123.8,123.94,123.8,123.9,32300.0,102.6233,102.7394,102.6233,102.7062,32300.0
2014-04-01 15:50:00,123.9,124.0,123.87,123.92,30900.0,102.7062,102.7891,102.6813,102.7228,30900.0
2014-04-01 15:55:00,123.93,123.98,123.87,123.93,58800.0,102.7311,102.7725,102.6813,102.7311,58800.0
2014-04-02 09:30:00,123.86,124.0,123.7,123.73,29400.0,102.673,102.7891,102.5404,102.5653,29400.0
2014-04-02 09:35:00,123.98,124.23,123.55,123.71,7700.0,102.7725,102.9797,102.4161,102.5487,7700.0
2014-04-02 09:40:00,123.71,124.63,123.71,124.52,18600.0,102.5487,103.3113,102.5487,103.2201,18600.0
2014-04-02 09:45:00,124.53,124.81,124.46,124.78,21300.0,103.2284,103.4605,103.1704,103.4357,21300.0
2014-04-02 09:50:00,124.71,124.87,124.59,124.83,92700.0,103.3776,103.5103,103.2782,103.4771,92700.0
2014-04-02 09:55:00,124.86,125.32,124.79,124.86,59700.0,103.502,103.8833,103.444,103.502,59700.0
2014-04-02 10:00:00,124.95,125.29,124.95,125.25,15900.0,103.5766,103.8584,103.5766,103.8253,15900.0
2014-04-02 10:05:00,125.26,125.33,125.18,125.3,23800.0,103.8336,103.8916,103.7672,103.8667,23800.0
2014-04-02 10:10:00,125.32,125.53,125.3,125.33,27400.0,103.8833,104.0574,103.8667,103.8916,27400.0
2014-04-02 10:15:00,125.31,125.45,125.3,125.45,26400.0,103.875,103.9911,103.8667,103.9911,26400.0
2014-04-02 10:20:00,125.44,125.49,125.3,125.36,19500.0,103.9828,104.0242,103.8667,103.9165,19500.0
2014-04-02 10:25:00,125.35,125.47,125.18,125.24,31100.0,103.9082,104.0076,103.7672,103.817,31100.0
2014-04-02 10:30:00,125.2,125.28,125.1,125.24,17000.0,103.7838,103.8501,103.7009,103.817,17000.0
2014-04-02 10:35:00,125.24,125.24,124.92,124.92,11800.0,103.817,103.817,103.5517,103.5517,11800.0
2014-04-02 10:40:00,124.94,125.1,124.94,125.04,8400.0,103.5683,103.7009,103.5683,103.6512,8400.0
2014-04-02 10:45:00,125.04,125.08,124.92,124.99,8300.0,103.6512,103.6844,103.5517,103.6097,8300.0
2014-04-02 10:50:00,124.99,125.21,124.99,125.16,7600.0,103.6097,103.7921,103.6097,103.7507,7600.0
2014-04-02 10:55:00,125.16,125.2,125.12,125.15,10700.0,103.7507,103.7838,103.7175,103.7424,10700.0
2014-04-02 11:00:00,125.15,125.23,125.09,125.2,14900.0,103.7424,103.8087,103.6926,103.7838,14900.0
2014-04-02 11:05:00,125.2,125.24,125.17,125.24,4400.0,103.7838,103.817,103.759,103.817,4400.0
2014-04-02 11:10:00,125.25,125.3,125.2,125.24,8200.0,103.8253,103.8667,103.7838,103.817,8200.0
2014-04-02 11:15:00,125.24,125.24,125.02,125.11,11200.0,103.817,103.817,103.6346,103.7092,11200.0
2014-04-02 11:20:00,125.13,125.18,125.03,125.05,9000.0,103.7258,103.7672,103.6429,103.6595,9000.0
2014-04-02 11:25:00,125.05,125.15,125.04,125.09,6200.0,103.6595,103.7424,103.6512,103.6926,6200.0
2014-04-02 11:30:00,125.1,125.11,124.95,125.0,4800.0,103.7009,103.7092,103.5766,103.618,4800.0
2014-04-02 11:35:00,124.95,124.96,124.73,124.74,5300.0,103.5766,103.5849,103.3942,103.4025,5300.0
2014-04-02 11:40:00,124.71,124.72,124.6,124.61,6100.0,103.3776,103.3859,103.2865,103.2947,6100.0
2014-04-02 11:45:00,124.6,124.68,124.58,124.58,7700.0,103.2865,103.3528,103.2699,103.2699,7700.0
2014-04-02 11:50:00,124.58,124.59,124.5,124.56,8500.0,103.2699,103.2782,103.2036,103.2533,8500.0
2014-04-02 11:55:00,124.56,124.64,124.52,124.63,10300.0,103.2533,103.3196,103.2201,103.3113,10300.0
2014-04-02 12:00:00,124.59,124.68,124.55,124.66,6700.0,103.2782,103.3528,103.245,103.3362,6700.0
2014-04-02 12:05:00,124.64,124.68,124.61,124.68,4100.0,103.3196,103.3528,103.2947,103.3528,4100.0
2014-04-02 12:10:00,124.67,124.74,124.64,124.73,6400.0,103.3445,103.4025,103.3196,103.3942,6400.0
2014-04-02 12:15:00,124.76,124.87,124.75,124.83,7900.0,103.4191,103.5103,103.4108,103.4771,7900.0
2014-04-02 12:20:00,124.78,124.94,124.78,124.94,9200.0,103.4357,103.5683,103.4357,103.5683,9200.0
2014-04-02 12:25:00,124.94,124.96,124.89,124.89,3200.0,103.5683,103.5849,103.5269,103.5269,3200.0
2014-04-02 12:30:00,124.87,124.88,124.75,124.75,5200.0,103.5103,103.5186,103.4108,103.4108,5200.0
2014-04-02 12:35:00,124.75,124.81,124.7,124.7,4600.0,103.4108,103.4605,103.3694,103.3694,4600.0
2014-04-02 12:40:00,124.69,124.79,124.68,124.79,7900.0,103.3611,103.444,103.3528,103.444,7900.0
2014-04-02 12:45:00,124.79,124.81,124.71,124.78,4300.0,103.444,103.4605,103.3776,103.4357,4300.0
2014-04-02 12:50:00,124.73,124.79,124.72,124.79,6900.0,103.3942,103.444,103.3859,103.444,6900.0
2014-04-02 12:55:00,124.81,124.91,124.81,124.87,3300.0,103.4605,103.5434,103.4605,103.5103,3300.0
2014-04-02 13:00:00,124.87,124.87,124.76,124.76,3500.0,103.5103,103.5103,103.4191,103.4191,3500.0
2014-04-02 13:05:00,124.78,124.79,124.68,124.72,2200.0,103.4357,103.444,103.3528,103.3859,2200.0
2014-04-02 13:10:00,124.63,124.76,124.63,124.72,10000.0,103.3113,103.4191,103.3113,103.3859,10000.0
2014-04-02 13:15:00,124.72,124.78,124.71,124.74,4200.0,103.3859,103.4357,103.3776,103.4025,4200.0
2014-04-02 13:20:00,124.75,124.75,124.65,124.69,5900.0,103.4108,103.4108,103.3279,103.3611,5900.0
2014-04-02 13:25:00,124.66,124.74,124.65,124.71,7500.0,103.3362,103.4025,103.3279,103.3776,7500.0
2014-04-02 13:30:00,124.72,124.72,124.61,124.64,5200.0,103.3859,103.3859,103.2947,103.3196,5200.0
2014-04-02 13:35:00,124.6,124.7,124.57,124.59,9100.0,103.2865,103.3694,103.2616,103.2782,9100.0
2014-04-02 13:40:00,124.6,124.63,124.54,124.54,5900.0,103.2865,103.3113,103.2367,103.2367,5900.0
2014-04-02 13:45:00,124.54,124.57,124.48,124.54,7300.0,103.2367,103.2616,103.187,103.2367,7300.0
2014-04-02 13:50:00,124.55,124.59,124.48,124.48,2600.0,103.245,103.2782,103.187,103.187,2600.0
2014-04-02 13:55:00,124.47,124.49,124.43,124.49,5200.0,103.1787,103.1953,103.1455,103.1953,5200.0
2014-04-02 14:00:00,124.47,124.51,124.44,124.45,5300.0,103.1787,103.2119,103.1538,103.1621,5300.0
2014-04-02 14:05:00,124.46,124.5,124.41,124.44,8800.0,103.1704,103.2036,103.129,103.1538,8800.0
2014-04-02 14:10:00,124.46,124.46,124.37,124.38,5800.0,103.1704,103.1704,103.0958,103.1041,5800.0
2014-04-02 14:15:00,124.41,124.41,124.32,124.34,10300.0,103.129,103.129,103.0544,103.0709,10300.0
2014-04-02 14:20:00,124.34,124.38,124.27,124.29,10200.0,103.0709,103.1041,103.0129,103.0295,10200.0
2014-04-02 14:25:00,124.3,124.32,124.19,124.3,9400.0,103.0378,103.0544,102.9466,103.0378,9400.0
2014-04-02 14:30:00,124.3,124.37,124.27,124.37,8300.0,103.0378,103.0958,103.0129,103.0958,8300.0
2014-04-02 14:35:00,124.36,124.41,124.35,124.4,7000.0,103.0875,103.129,103.0792,103.1207,7000.0
2014-04-02 14:40:00,124.42,124.42,124.38,124.38,4300.0,103.1372,103.1372,103.1041,103.1041,4300.0
2014-04-02 14:45:00,124.38,124.39,124.35,124.36,5600.0,103.1041,103.1124,103.0792,103.0875,5600.0
2014-04-02 14:50:00,124.38,124.45,124.36,124.44,9400.0,103.1041,103.1621,103.0875,103.1538,9400.0
2014-04-02 14:55:00,124.47,124.54,124.45,124.53,10000.0,103.1787,103.2367,103.1621,103.2284,10000.0
2014-04-02 15:00:00,124.54,124.59,124.53,124.58,9900.0,103.2367,103.2782,103.2284,103.2699,9900.0
2014-04-02 15:05:00,124.53,124.55,124.49,124.49,5700.0,103.2284,103.245,103.1953,103.1953,5700.0
2014-04-02 15:10:00,124.49,124.57,124.47,124.57,10000.0,103.1953,103.2616,103.1787,103.2616,10000.0
2014-04-02 15:15:00,124.57,124.59,124.53,124.56,11400.0,103.2616,103.2782,103.2284,103.2533,11400.0
2014-04-02 15:20:00,124.57,124.57,124.45,124.49,8800.0,103.2616,103.2616,103.1621,103.1953,8800.0
2014-04-02 15:25:00,124.5,124.63,124.48,124.62,16700.0,103.2036,103.3113,103.187,103.303,16700.0
2014-04-02 15:30:00,124.62,124.68,124.59,124.65,15600.0,103.303,103.3528,103.2782,103.3279,15600.0
2014-04-02 15:35:00,124.65,124.69,124.64,124.67,10600.0,103.3279,103.3611,103.3196,103.3445,10600.0
2014-04-02 15:40:00,124.67,124.68,124.53,124.56,22100.0,103.3445,103.3528,103.2284,103.2533,22100.0
2014-04-02 15:45:00,124.56,124.69,124.56,124.65,34400.0,103.2533,103.3611,103.2533,103.3279,34400.0
2014-04-02 15:50:00,124.62,124.66,124.56,124.64,22600.0,103.303,103.3362,103.2533,103.3196,22600.0
2014-04-02 15:55:00,124.63,124.65,124.51,124.59,51000.0,103.3113,103.3279,103.2119,103.2782,51000.0
2014-04-03 09:30:00,124.91,124.99,124.66,124.75,27700.0,103.5434,103.6097,103.3362,103.4108,27700.0
2014-04-03 09:35:00,124.78,124.79,124.53,124.64,4400.0,103.4357,103.444,103.2284,103.3196,4400.0
2014-04-03 09:40:00,124.56,124.81,124.53,124.63,17700.0,103.2533,103.4605,103.2284,103.3113,17700.0
2014-04-03 09:45:00,124.57,124.81,124.55,124.59,12100.0,103.2616,103.4605,103.245,103.2782,12100.0
2014-04-03 09:50:00,124.55,124.71,124.41,124.66,7600.0,103.245,103.3776,103.129,103.3362,7600.0
2014-04-03 09:55:00,124.64,124.82,124.64,124.81,8200.0,103.3196,103.4688,103.3196,103.4605,8200.0
2014-04-03 10:00:00,124.86,125.08,124.75,124.89,9800.0,103.502,103.6844,103.4108,103.5269,9800.0
2014-04-03 10:05:00,124.92,124.93,124.68,124.83,14300.0,103.5517,103.56,103.3528,103.4771,14300.0
2014-04-03 10:10:00,124.83,124.93,124.76,124.9,6200.0,103.4771,103.56,103.4191,103.5351,6200.0
2014-04-03 10:15:00,124.88,125.02,124.87,124.98,11700.0,103.5186,103.6346,103.5103,103.6015,11700.0
2014-04-03 10:20:00,124.96,124.98,124.92,124.92,5600.0,103.5849,103.6015,103.5517,103.5517,5600.0
2014-04-03 10:25:00,124.93,124.94,124.73,124.75,5200.0,103.56,103.5683,103.3942,103.4108,5200.0
2014-04-03 10:30:00,124.82,124.82,124.5,124.5,4000.0,103.4688,103.4688,103.2036,103.2036,4000.0
2014-04-03 10:35:00,124.5,124.56,124.36,124.36,4200.0,103.2036,103.2533,103.0875,103.0875,4200.0
2014-04-03 10:40:00,124.33,124.44,124.33,124.38,13600.0,103.0626,103.1538,103.0626,103.1041,13600.0
2014-04-03 10:45:00,124.41,124.47,124.35,124.39,5600.0,103.129,103.1787,103.0792,103.1124,5600.0
2014-04-03 10:50:00,124.37,124.37,124.32,124.37,2000.0,103.0958,103.0958,103.0544,103.0958,2000.0
2014-04-03 10:55:00,124.39,124.54,124.32,124.5,7100.0,103.1124,103.2367,103.0544,103.2036,7100.0
2014-04-03 11:00:00,124.51,124.65,124.47,124.47,6800.0,103.2119,103.3279,103.1787,103.1787,6800.0
2014-04-03 11:05:00,124.47,124.7,124.47,124.65,3600.0,103.1787,103.3694,103.1787,103.3279,3600.0
2014-04-03 11:10:00,124.66,124.72,124.62,124.62,2400.0,103.3362,103.3859,103.303,103.303,2400.0
2014-04-03 11:15:00,124.61,124.63,124.53,124.61,3000.0,103.2947,103.3113,103.2284,103.2947,3000.0
2014-04-03 11:20:00,124.64,124.64,124.43,124.49,4500.0,103.3196,103.3196,103.1455,103.1953,4500.0
2014-04-03 11:25:00,124.44,124.56,124.44,124.51,5100.0,103.1538,103.2533,103.1538,103.2119,5100.0
2014-04-03 11:30:00,124.52,124.52,124.34,124.43,4900.0,103.2201,103.2201,103.0709,103.1455,4900.0
2014-04-03 11:35:00,124.47,124.49,124.39,124.49,3600.0,103.1787,103.1953,103.1124,103.1953,3600.0
2014-04-03 11:40:00,124.47,124.47,124.33,124.34,4600.0,103.1787,103.1787,103.0626,103.0709,4600.0
2014-04-03 11:45:00,124.37,124.43,124.2,124.25,5000.0,103.0958,103.1455,102.9549,102.9963,5000.0
2014-04-03 11:50:00,124.27,124.32,124.2,124.2,9100.0,103.0129,103.0544,102.9549,102.9549,9100.0
2014-04-03 11:55:00,124.23,124.34,124.23,124.32,3100.0,102.9797,103.0709,102.9797,103.0544,3100.0
2014-04-03 12:00:00,124.28,124.42,124.22,124.42,2600.0,103.0212,103.1372,102.9715,103.1372,2600.0
2014-04-03 12:05:00,124.42,124.48,124.37,124.37,3800.0,103.1372,103.187,103.0958,103.0958,3800.0
2014-04-03 12:10:00,124.31,124.35,124.31,124.33,2600.0,103.0461,103.0792,103.0461,103.0626,2600.0
2014-04-03 12:15:00,124.33,124.34,124.25,124.32,4600.0,103.0626,103.0709,102.9963,103.0544,4600.0
2014-04-03 12:20:00,124.36,124.45,124.36,124.45,2700.0,103.0875,103.1621,103.0875,103.1621,2700.0
2014-04-03 12:25:00,124.45,124.49,124.43,124.45,2400.0,103.1621,103.1953,103.1455,103.1621,2400.0
2014-04-03 12:30:00,124.45,124.45,124.29,124.36,3600.0,103.1621,103.1621,103.0295,103.0875,3600.0
2014-04-03 12:35:00,124.32,124.34,124.29,124.32,3600.0,103.0544,103.0709,103.0295,103.0544,3600.0
2014-04-03 12:40:00,124.32,124.38,124.26,124.33,4700.0,103.0544,103.1041,103.0046,103.0626,4700.0
2014-04-03 12:45:00,124.31,124.46,124.31,124.45,2100.0,103.0461,103.1704,103.0461,103.1621,2100.0
2014-04-03 12:50:00,124.43,124.51,124.43,124.51,2400.0,103.1455,103.2119,103.1455,103.2119,2400.0
2014-04-03 12:55:00,124.61,124.65,124.61,124.63,2900.0,103.2947,103.3279,103.2947,103.3113,2900.0
2014-04-03 13:00:00,124.6,124.62,124.52,124.52,6900.0,103.2865,103.303,103.2201,103.2201,6900.0
2014-04-03 13:05:00,124.53,124.53,124.53,124.53,500.0,103.2284,103.2284,103.2284,103.2284,500.0
2014-04-03 13:10:00,124.55,124.55,124.45,124.53,3500.0,103.245,103.245,103.1621,103.2284,3500.0
2014-04-03 13:15:00,124.53,124.58,124.53,124.55,1600.0,103.2284,103.2699,103.2284,103.245,1600.0
2014-04-03 13:20:00,124.57,124.61,124.56,124.61,2800.0,103.2616,103.2947,103.2533,103.2947,2800.0
2014-04-03 13:25:00,124.6,124.71,124.6,124.71,3300.0,103.2865,103.3776,103.2865,103.3776,3300.0
2014-04-03 13:30:00,124.68,124.74,124.65,124.67,12400.0,103.3528,103.4025,103.3279,103.3445,12400.0
2014-04-03 13:35:00,124.65,124.68,124.52,124.68,2500.0,103.3279,103.3528,103.2201,103.3528,2500.0
2014-04-03 13:40:00,124.7,124.8,124.68,124.8,3800.0,103.3694,103.4522,103.3528,103.4522,3800.0
2014-04-03 13:45:00,124.74,124.81,124.67,124.67,3100.0,103.4025,103.4605,103.3445,103.3445,3100.0
2014-04-03 13:50:00,124.69,124.82,124.68,124.82,4300.0,103.3611,103.4688,103.3528,103.4688,4300.0
2014-04-03 13:55:00,124.8,124.8,124.68,124.7,3200.0,103.4522,103.4522,103.3528,103.3694,3200.0
2014-04-03 14:00:00,124.72,124.72,124.67,124.7,2600.0,103.3859,103.3859,103.3445,103.3694,2600.0
2014-04-03 14:05:00,124.7,124.74,124.66,124.67,4700.0,103.3694,103.4025,103.3362,103.3445,4700.0
2014-04-03 14:10:00,124.7,124.72,124.65,124.65,2700.0,103.3694,103.3859,103.3279,103.3279,2700.0
2014-04-03 14:15:00,124.69,124.73,124.64,124.71,4600.0,103.3611,103.3942,103.3196,103.3776,4600.0
2014-04-03 14:20:00,124.69,124.71,124.66,124.67,2400.0,103.3611,103.3776,103.3362,103.3445,2400.0
2014-04-03 14:25:00,124.68,124.68,124.57,124.62,4100.0,103.3528,103.3528,103.2616,103.303,4100.0
2014-04-03 14:30:00,124.58,124.62,124.56,124.62,6600.0,103.2699,103.303,103.2533,103.303,6600.0
2014-04-03 14:35:00,124.62,124.62,124.44,124.45,5900.0,103.303,103.303,103.1538,103.1621,5900.0
2014-04-03 14:40:00,124.45,124.57,124.44,124.56,7900.0,103.1621,103.2616,103.1538,103.2533,7900.0
2014-04-03 14:45:00,124.55,124.63,124.55,124.63,2000.0,103.245,103.3113,103.245,103.3113,2000.0
2014-04-03 14:50:00,124.63,124.68,124.57,124.66,6600.0,103.3113,103.3528,103.2616,103.3362,6600.0
2014-04-03 14:55:00,124.66,124.79,124.64,124.77,5100.0,103.3362,103.444,103.3196,103.4274,5100.0
2014-04-03 15:00:00,124.79,124.83,124.78,124.8,4800.0,103.444,103.4771,103.4357,103.4522,4800.0
2014-04-03 15:05:00,124.8,124.8,124.7,124.76,4700.0,103.4522,103.4522,103.3694,103.4191,4700.0
2014-04-03 15:10:00,124.74,124.77,124.67,124.71,6500.0,103.4025,103.4274,103.3445,103.3776,6500.0
2014-04-03 15:15:00,124.7,124.73,124.69,124.7,4800.0,103.3694,103.3942,103.3611,103.3694,4800.0
2014-04-03 15:20:00,124.7,124.7,124.62,124.68,5400.0,103.3694,103.3694,103.303,103.3528,5400.0
2014-04-03 15:25:00,124.69,124.95,124.69,124.9,8400.0,103.3611,103.5766,103.3611,103.5351,8400.0
2014-04-03 15:30:00,124.92,124.94,124.89,124.93,7700.0,103.5517,103.5683,103.5269,103.56,7700.0
2014-04-03 15:35:00,124.94,124.96,124.9,124.93,9400.0,103.5683,103.5849,103.5351,103.56,9400.0
2014-04-03 15:40:00,124.96,125.02,124.96,125.01,9500.0,103.5849,103.6346,103.5849,103.6263,9500.0
2014-04-03 15:45:00,125.02,125.1,125.01,125.06,16700.0,103.6346,103.7009,103.6263,103.6678,16700.0
2014-04-03 15:50:00,125.08,125.13,125.0,125.01,14300.0,103.6844,103.7258,103.618,103.6263,14300.0
2014-04-03 15:55:00,125.03,125.12,124.94,125.01,44600.0,103.6429,103.7175,103.5683,103.6263,44600.0
2014-04-04 09:30:00,125.55,126.0,125.28,125.28,28300.0,104.074,104.447,103.8501,103.8501,28300.0
2014-04-04 09:35:00,125.15,125.15,124.68,124.81,7100.0,103.7424,103.7424,103.3528,103.4605,7100.0
2014-04-04 09:40:00,124.8,124.99,124.66,124.74,4400.0,103.4522,103.6097,103.3362,103.4025,4400.0
2014-04-04 09:45:00,124.66,125.07,124.65,124.93,12000.0,103.3362,103.6761,103.3279,103.56,12000.0
2014-04-04 09:50:00,124.9,125.06,124.62,124.76,12500.0,103.5351,103.6678,103.303,103.4191,12500.0
2014-04-04 09:55:00,124.7,125.08,124.66,124.76,14500.0,103.3694,103.6844,103.3362,103.4191,14500.0
2014-04-04 10:00:00,124.77,125.06,124.66,124.85,28300.0,103.4274,103.6678,103.3362,103.4937,28300.0
2014-04-04 10:05:00,124.95,125.04,124.83,124.97,18200.0,103.5766,103.6512,103.4771,103.5932,18200.0
2014-04-04 10:10:00,124.89,125.04,124.74,124.84,10500.0,103.5269,103.6512,103.4025,103.4854,10500.0
2014-04-04 10:15:00,124.86,125.12,124.75,125.02,39300.0,103.502,103.7175,103.4108,103.6346,39300.0
2014-04-04 10:20:00,125.0,125.08,124.87,124.98,11000.0,103.618,103.6844,103.5103,103.6015,11000.0
2014-04-04 10:25:00,124.94,125.12,124.89,125.11,11300.0,103.5683,103.7175,103.5269,103.7092,11300.0
2014-04-04 10:30:00,125.22,125.48,125.18,125.34,8600.0,103.8004,104.0159,103.7672,103.8999,8600.0
2014-04-04 10:35:00,125.35,125.49,125.31,125.48,14300.0,103.9082,104.0242,103.875,104.0159,14300.0
2014-04-04 10:40:00,125.48,125.5,125.34,125.37,7300.0,104.0159,104.0325,103.8999,103.9247,7300.0
2014-04-04 10:45:00,125.35,125.48,125.33,125.39,17400.0,103.9082,104.0159,103.8916,103.9413,17400.0
2014-04-04 10:50:00,125.4,125.53,125.37,125.47,8900.0,103.9496,104.0574,103.9247,104.0076,8900.0
2014-04-04 10:55:00,125.51,125.7,125.51,125.59,5500.0,104.0408,104.1983,104.0408,104.1071,5500.0
2014-04-04 11:00:00,125.6,125.6,125.41,125.45,4000.0,104.1154,104.1154,103.9579,103.9911,4000.0
2014-04-04 11:05:00,125.44,125.44,125.11,125.11,15300.0,103.9828,103.9828,103.7092,103.7092,15300.0
2014-04-04 11:10:00,125.11,125.35,125.09,125.27,6300.0,103.7092,103.9082,103.6926,103.8418,6300.0
2014-04-04 11:15:00,125.29,125.3,125.05,125.06,24500.0,103.8584,103.8667,103.6595,103.6678,24500.0
2014-04-04 11:20:00,125.06,125.14,124.94,124.97,14600.0,103.6678,103.7341,103.5683,103.5932,14600.0
2014-04-04 11:25:00,124.97,125.05,124.94,125.0,18500.0,103.5932,103.6595,103.5683,103.618,18500.0
2014-04-04 11:30:00,125.01,125.12,124.96,125.08,9300.0,103.6263,103.7175,103.5849,103.6844,9300.0
2014-04-04 11:35:00,125.11,125.11,124.81,124.88,15900.0,103.7092,103.7092,103.4605,103.5186,15900.0
2014-04-04 11:40:00,124.9,124.9,124.64,124.68,16500.0,103.5351,103.5351,103.3196,103.3528,16500.0
2014-04-04 11:45:00,124.65,124.65,124.3,124.33,14100.0,103.3279,103.3279,103.0378,103.0626,14100.0
2014-04-04 11:50:00,124.33,124.34,124.06,124.1,33100.0,103.0626,103.0709,102.8388,102.872,33100.0
2014-04-04 11:55:00,124.06,124.32,124.01,124.25,9500.0,102.8388,103.0544,102.7974,102.9963,9500.0
2014-04-04 12:00:00,124.25,124.27,123.83,123.83,15300.0,102.9963,103.0129,102.6482,102.6482,15300.0
2014-04-04 12:05:00,123.88,123.89,123.68,123.71,4400.0,102.6896,102.6979,102.5238,102.5487,4400.0
2014-04-04 12:10:00,123.68,123.69,123.48,123.65,7200.0,102.5238,102.5321,102.358,102.499,7200.0
2014-04-04 12:15:00,123.64,123.69,123.52,123.52,17100.0,102.4907,102.5321,102.3912,102.3912,17100.0
2014-04-04 12:20:00,123.55,123.61,123.41,123.44,22700.0,102.4161,102.4658,102.3,102.3249,22700.0
2014-04-04 12:25:00,123.43,123.45,123.11,123.15,20600.0,102.3166,102.3332,102.0513,102.0845,20600.0
2014-04-04 12:30:00,123.13,123.16,122.9,122.9,34700.0,102.0679,102.0928,101.8773,101.8773,34700.0
2014-04-04 12:35:00,122.91,122.95,122.76,122.87,12400.0,101.8855,101.9187,101.7612,101.8524,12400.0
2014-04-04 12:40:00,122.86,122.95,122.8,122.86,11900.0,101.8441,101.9187,101.7944,101.8441,11900.0
2014-04-04 12:45:00,122.89,122.93,122.65,122.74,12600.0,101.869,101.9021,101.67,101.7446,12600.0
2014-04-04 12:50:00,122.73,122.75,122.52,122.65,7900.0,101.7363,101.7529,101.5623,101.67,7900.0
2014-04-04 12:55:00,122.62,122.64,122.43,122.56,14300.0,101.6451,101.6617,101.4876,101.5954,14300.0
2014-04-04 13:00:00,122.56,122.64,122.39,122.53,6500.0,101.5954,101.6617,101.4545,101.5705,6500.0
2014-04-04 13:05:00,122.59,122.69,122.47,122.67,12700.0,101.6203,101.7032,101.5208,101.6866,12700.0
2014-04-04 13:10:00,122.67,122.72,122.52,122.63,21200.0,101.6866,101.728,101.5623,101.6534,21200.0
2014-04-04 13:15:00,122.64,122.66,122.45,122.55,21200.0,101.6617,101.6783,101.5042,101.5871,21200.0
2014-04-04 13:20:00,122.52,122.56,122.29,122.32,10000.0,101.5623,101.5954,101.3716,101.3965,10000.0
2014-04-04 13:25:00,122.34,122.43,122.34,122.36,7100.0,101.413,101.4876,101.413,101.4296,7100.0
2014-04-04 13:30:00,122.39,122.41,122.22,122.27,9500.0,101.4545,101.4711,101.3136,101.355,9500.0
2014-04-04 13:35:00,122.33,122.46,122.3,122.42,7000.0,101.4048,101.5125,101.3799,101.4794,7000.0
2014-04-04 13:40:00,122.41,122.41,122.2,122.22,16600.0,101.4711,101.4711,101.297,101.3136,16600.0
2014-04-04 13:45:00,122.22,122.37,122.19,122.19,13300.0,101.3136,101.4379,101.2887,101.2887,13300.0
2014-04-04 13:50:00,122.22,122.31,122.22,122.31,4700.0,101.3136,101.3882,101.3136,101.3882,4700.0
2014-04-04 13:55:00,122.31,122.31,122.03,122.04,15600.0,101.3882,101.3882,101.1561,101.1644,15600.0
2014-04-04 14:00:00,122.12,122.2,121.94,121.96,15300.0,101.2307,101.297,101.0815,101.098,15300.0
2014-04-04 14:05:00,121.99,122.02,121.77,121.83,11700.0,101.1229,101.1478,100.9405,100.9903,11700.0
2014-04-04 14:10:00,121.81,121.83,121.73,121.79,10300.0,100.9737,100.9903,100.9074,100.9571,10300.0
2014-04-04 14:15:00,121.81,121.94,121.76,121.85,11400.0,100.9737,101.0815,100.9323,101.0069,11400.0
2014-04-04 14:20:00,121.85,121.97,121.77,121.82,12300.0,101.0069,101.1063,100.9405,100.982,12300.0
2014-04-04 14:25:00,121.85,121.86,121.7,121.72,10600.0,101.0069,101.0151,100.8825,100.8991,10600.0
2014-04-04 14:30:00,121.67,121.72,121.59,121.62,16800.0,100.8577,100.8991,100.7913,100.8162,16800.0
2014-04-04 14:35:00,121.62,121.62,121.2,121.26,14300.0,100.8162,100.8162,100.468,100.5178,14300.0
2014-04-04 14:40:00,121.26,121.36,121.2,121.23,7400.0,100.5178,100.6007,100.468,100.4929,7400.0
2014-04-04 14:45:00,121.22,121.23,121.04,121.17,16400.0,100.4846,100.4929,100.3354,100.4432,16400.0
2014-04-04 14:50:00,121.22,121.36,121.2,121.29,14500.0,100.4846,100.6007,100.468,100.5427,14500.0
2014-04-04 14:55:00,121.28,121.43,121.27,121.42,16600.0,100.5344,100.6587,100.5261,100.6504,16600.0
2014-04-04 15:00:00,121.42,121.42,121.23,121.23,14700.0,100.6504,100.6504,100.4929,100.4929,14700.0
2014-04-04 15:05:00,121.2,121.2,121.09,121.12,13500.0,100.468,100.468,100.3769,100.4017,13500.0
2014-04-04 15:10:00,121.13,121.3,121.1,121.29,14300.0,100.41,100.5509,100.3852,100.5427,14300.0
2014-04-04 15:15:00,121.27,121.31,121.17,121.3,16600.0,100.5261,100.5592,100.4432,100.5509,16600.0
2014-04-04 15:20:00,121.31,121.31,121.15,121.15,27600.0,100.5592,100.5592,100.4266,100.4266,27600.0
2014-04-04 15:25:00,121.18,121.3,121.12,121.23,34100.0,100.4515,100.5509,100.4017,100.4929,34100.0
2014-04-04 15:30:00,121.22,121.24,120.91,120.91,35400.0,100.4846,100.5012,100.2277,100.2277,35400.0
2014-04-04 15:35:00,120.91,121.01,120.88,120.94,28700.0,100.2277,100.3105,100.2028,100.2525,28700.0
2014-04-04 15:40:00,120.91,120.96,120.81,120.82,27200.0,100.2277,100.2691,100.1448,100.153,27200.0
2014-04-04 15:45:00,120.83,120.87,120.73,120.83,54900.0,100.1613,100.1945,100.0784,100.1613,54900.0
2014-04-04 15:50:00,120.82,120.84,120.52,120.53,142700.0,100.153,100.1696,99.9044,99.9127,142700.0
2014-04-04 15:55:00,120.51,120.73,120.47,120.67,262400.0,99.8961,100.0784,99.8629,100.0287,262400.0
2014-04-07 09:30:00,120.57,121.62,120.52,121.23,30900.0,99.9458,100.8162,99.9044,100.4929,30900.0
2014-04-07 09:35:00,121.39,121.4,121.01,121.18,15700.0,100.6255,100.6338,100.3105,100.4515,15700.0
2014-04-07 09:40:00,120.94,121.02,120.21,120.22,31100.0,100.2525,100.3188,99.6474,99.6557,31100.0
2014-04-07 09:45:00,120.27,120.72,120.27,120.42,15000.0,99.6971,100.0702,99.6971,99.8215,15000.0
2014-04-07 09:50:00,120.43,120.55,120.29,120.44,18700.0,99.8298,99.9292,99.7137,99.838,18700.0
2014-04-07 09:55:00,120.44,121.15,120.44,121.15,5100.0,99.838,100.4266,99.838,100.4266,5100.0
2014-04-07 10:00:00,121.08,121.2,120.81,120.91,28100.0,100.3686,100.468,100.1448,100.2277,28100.0
2014-04-07 10:05:00,120.93,121.0,120.64,120.72,20700.0,100.2442,100.3023,100.0038,100.0702,20700.0
2014-04-07 10:10:00,120.73,120.95,120.62,120.9,47200.0,100.0784,100.2608,99.9873,100.2194,47200.0
2014-04-07 10:15:00,120.94,120.98,120.62,120.82,10700.0,100.2525,100.2857,99.9873,100.153,10700.0
2014-04-07 10:20:00,120.83,120.83,120.56,120.6,6200.0,100.1613,100.1613,99.9375,99.9707,6200.0
2014-04-07 10:25:00,120.64,120.81,120.6,120.6,12600.0,100.0038,100.1448,99.9707,99.9707,12600.0
2014-04-07 10:30:00,120.59,120.81,120.5,120.81,9700.0,99.9624,100.1448,99.8878,100.1448,9700.0
2014-04-07 10:35:00,120.79,120.88,120.46,120.52,10700.0,100.1282,100.2028,99.8546,99.9044,10700.0
2014-04-07 10:40:00,120.52,120.74,120.45,120.74,16700.0,99.9044,100.0867,99.8463,100.0867,16700.0
2014-04-07 10:45:00,120.72,120.72,120.41,120.45,9400.0,100.0702,100.0702,99.8132,99.8463,9400.0
2014-04-07 10:50:00,120.46,120.61,120.38,120.58,10900.0,99.8546,99.979,99.7883,99.9541,10900.0
2014-04-07 10:55:00,120.56,120.56,120.39,120.48,8100.0,99.9375,99.9375,99.7966,99.8712,8100.0
2014-04-07 11:00:00,120.43,120.77,120.34,120.75,10900.0,99.8298,100.1116,99.7552,100.095,10900.0
2014-04-07 11:05:00,120.69,120.82,120.66,120.75,6600.0,100.0453,100.153,100.0204,100.095,6600.0
2014-04-07 11:10:00,120.78,120.84,120.59,120.59,4200.0,100.1199,100.1696,99.9624,99.9624,4200.0
2014-04-07 11:15:00,120.63,120.66,120.48,120.55,6600.0,99.9955,100.0204,99.8712,99.9292,6600.0
2014-04-07 11:20:00,120.52,120.53,120.37,120.42,7600.0,99.9044,99.9127,99.78,99.8215,7600.0
2014-04-07 11:25:00,120.38,120.38,120.14,120.21,6500.0,99.7883,99.7883,99.5894,99.6474,6500.0
2014-04-07 11:30:00,120.21,120.5,120.19,120.47,6800.0,99.6474,99.8878,99.6308,99.8629,6800.0
2014-04-07 11:35:00,120.45,120.56,120.39,120.39,9100.0,99.8463,99.9375,99.7966,99.7966,9100.0
2014-04-07 11:40:00,120.42,120.44,120.29,120.36,6100.0,99.8215,99.838,99.7137,99.7717,6100.0
2014-04-07 11:45:00,120.29,120.33,120.19,120.24,8500.0,99.7137,99.7469,99.6308,99.6723,8500.0
2014-04-07 11:50:00,120.22,120.22,120.02,120.04,6000.0,99.6557,99.6557,99.4899,99.5065,6000.0
2014-04-07 11:55:00,120.02,120.05,119.84,119.95,9400.0,99.4899,99.5148,99.3407,99.4319,9400.0
2014-04-07 12:00:00,119.89,120.0,119.85,119.93,6700.0,99.3821,99.4733,99.349,99.4153,6700.0
2014-04-07 12:05:00,119.91,119.97,119.83,119.95,3900.0,99.3987,99.4484,99.3324,99.4319,3900.0
2014-04-07 12:10:00,119.9,119.97,119.88,119.92,10900.0,99.3904,99.4484,99.3738,99.407,10900.0
2014-04-07 12:15:00,119.93,119.93,119.63,119.63,20600.0,99.4153,99.4153,99.1666,99.1666,20600.0
2014-04-07 12:20:00,119.64,119.94,119.64,119.85,6700.0,99.1749,99.4236,99.1749,99.349,6700.0
2014-04-07 12:25:00,119.92,119.98,119.88,119.98,3600.0,99.407,99.4567,99.3738,99.4567,3600.0
2014-04-07 12:30:00,119.95,120.07,119.88,120.0,12600.0,99.4319,99.5313,99.3738,99.4733,12600.0
2014-04-07 12:35:00,119.98,120.26,119.94,120.21,4900.0,99.4567,99.6888,99.4236,99.6474,4900.0
2014-04-07 12:40:00,120.22,120.27,120.15,120.2,3400.0,99.6557,99.6971,99.5977,99.6391,3400.0
2014-04-07 12:45:00,120.16,120.18,120.09,120.1,7900.0,99.6059,99.6225,99.5479,99.5562,7900.0
2014-04-07 12:50:00,120.09,120.17,120.07,120.17,4700.0,99.5479,99.6142,99.5313,99.6142,4700.0
2014-04-07 12:55:00,120.14,120.23,120.11,120.22,4000.0,99.5894,99.664,99.5645,99.6557,4000.0
2014-04-07 13:00:00,120.25,120.32,120.11,120.13,11600.0,99.6805,99.7386,99.5645,99.5811,11600.0
2014-04-07 13:05:00,120.11,120.11,119.63,119.65,6000.0,99.5645,99.5645,99.1666,99.1832,6000.0
2014-04-07 13:10:00,119.62,119.68,119.47,119.59,6000.0,99.1583,99.2081,99.034,99.1334,6000.0
2014-04-07 13:15:00,119.62,119.74,119.62,119.72,6300.0,99.1583,99.2578,99.1583,99.2412,6300.0
2014-04-07 13:20:00,119.74,120.03,119.74,119.91,7600.0,99.2578,99.4982,99.2578,99.3987,7600.0
2014-04-07 13:25:00,119.92,119.92,119.77,119.77,6900.0,99.407,99.407,99.2827,99.2827,6900.0
2014-04-07 13:30:00,119.77,119.8,119.59,119.69,6200.0,99.2827,99.3075,99.1334,99.2163,6200.0
2014-04-07 13:35:00,119.72,119.81,119.71,119.77,5400.0,99.2412,99.3158,99.2329,99.2827,5400.0
2014-04-07 13:40:00,119.79,119.91,119.76,119.8,6800.0,99.2992,99.3987,99.2744,99.3075,6800.0
2014-04-07 13:45:00,119.8,119.94,119.79,119.85,9500.0,99.3075,99.4236,99.2992,99.349,9500.0
2014-04-07 13:50:00,119.85,119.98,119.84,119.96,5200.0,99.349,99.4567,99.3407,99.4402,5200.0
2014-04-07 13:55:00,119.93,120.01,119.84,119.97,7700.0,99.4153,99.4816,99.3407,99.4484,7700.0
2014-04-07 14:00:00,119.96,120.02,119.86,119.92,11800.0,99.4402,99.4899,99.3573,99.407,11800.0
2014-04-07 14:05:00,119.89,119.96,119.84,119.84,8800.0,99.3821,99.4402,99.3407,99.3407,8800.0
2014-04-07 14:10:00,119.84,119.84,119.51,119.51,12400.0,99.3407,99.3407,99.0671,99.0671,12400.0
2014-04-07 14:15:00,119.51,119.51,119.35,119.37,19400.0,99.0671,99.0671,98.9345,98.9511,19400.0
2014-04-07 14:20:00,119.37,119.44,119.29,119.29,13400.0,98.9511,99.0091,98.8848,98.8848,13400.0
2014-04-07 14:25:00,119.31,119.49,119.31,119.45,9300.0,98.9013,99.0506,98.9013,99.0174,9300.0
2014-04-07 14:30:00,119.46,119.52,119.4,119.41,14100.0,99.0257,99.0754,98.9759,98.9842,14100.0
2014-04-07 14:35:00,119.45,119.54,119.41,119.49,14100.0,99.0174,99.092,98.9842,99.0506,14100.0
2014-04-07 14:40:00,119.54,119.76,119.46,119.61,24800.0,99.092,99.2744,99.0257,99.15,24800.0
2014-04-07 14:45:00,119.65,119.79,119.63,119.78,12900.0,99.1832,99.2992,99.1666,99.2909,12900.0
2014-04-07 14:50:00,119.76,119.81,119.72,119.72,16900.0,99.2744,99.3158,99.2412,99.2412,16900.0
2014-04-07 14:55:00,119.72,119.83,119.67,119.74,14400.0,99.2412,99.3324,99.1998,99.2578,14400.0
2014-04-07 15:00:00,119.77,119.85,119.69,119.69,10300.0,99.2827,99.349,99.2163,99.2163,10300.0
2014-04-07 15:05:00,119.69,119.81,119.65,119.78,15100.0,99.2163,99.3158,99.1832,99.2909,15100.0
2014-04-07 15:10:00,119.75,119.96,119.67,119.85,18900.0,99.2661,99.4402,99.1998,99.349,18900.0
2014-04-07 15:15:00,119.85,120.03,119.84,119.93,21500.0,99.349,99.4982,99.3407,99.4153,21500.0
2014-04-07 15:20:00,119.91,119.93,119.8,119.8,15500.0,99.3987,99.4153,99.3075,99.3075,15500.0
2014-04-07 15:25:00,119.85,119.94,119.84,119.9,19800.0,99.349,99.4236,99.3407,99.3904,19800.0
2014-04-07 15:30:00,119.91,119.93,119.79,119.8,18300.0,99.3987,99.4153,99.2992,99.3075,18300.0
2014-04-07 15:35:00,119.8,119.86,119.69,119.69,25900.0,99.3075,99.3573,99.2163,99.2163,25900.0
2014-04-07 15:40:00,119.77,119.77,119.62,119.63,18300.0,99.2827,99.2827,99.1583,99.1666,18300.0
2014-04-07 15:45:00,119.63,119.63,119.47,119.5,27700.0,99.1666,99.1666,99.034,99.0588,27700.0
2014-04-07 15:50:00,119.5,119.51,119.24,119.24,43800.0,99.0588,99.0671,98.8433,98.8433,43800.0
2014-04-07 15:55:00,119.24,119.4,119.24,119.29,50800.0,98.8433,98.9759,98.8433,98.8848,50800.0
2014-04-08 09:30:00,119.2,119.2,118.4,118.98,23600.0,98.8102,98.8102,98.147,98.6278,23600.0
2014-04-08 09:35:00,118.9,119.5,118.83,119.48,6400.0,98.5615,99.0588,98.5034,99.0423,6400.0
2014-04-08 09:40:00,119.52,119.65,119.01,119.01,12900.0,99.0754,99.1832,98.6527,98.6527,12900.0
2014-04-08 09:45:00,119.05,119.05,118.53,118.54,9600.0,98.6858,98.6858,98.2548,98.2631,9600.0
2014-04-08 09:50:00,118.47,118.48,117.94,118.13,20300.0,98.205,98.2133,97.7657,97.9232,20300.0
2014-04-08 09:55:00,118.13,118.42,118.13,118.33,9000.0,97.9232,98.1636,97.9232,98.089,9000.0
2014-04-08 10:00:00,118.32,118.63,118.32,118.56,26800.0,98.0807,98.3377,98.0807,98.2796,26800.0
2014-04-08 10:05:00,118.56,118.72,118.55,118.68,12200.0,98.2796,98.4123,98.2713,98.3791,12200.0
2014-04-08 10:10:00,118.72,118.77,118.48,118.62,16200.0,98.4123,98.4537,98.2133,98.3294,16200.0
2014-04-08 10:15:00,118.65,118.7,118.43,118.43,7400.0,98.3542,98.3957,98.1719,98.1719,7400.0
2014-04-08 10:20:00,118.4,118.43,117.82,117.89,9100.0,98.147,98.1719,97.6662,97.7242,9100.0
2014-04-08 10:25:00,117.84,117.93,117.68,117.72,10700.0,97.6828,97.7574,97.5502,97.5833,10700.0
2014-04-08 10:30:00,117.68,117.91,117.68,117.77,13600.0,97.5502,97.7408,97.5502,97.6248,13600.0
2014-04-08 10:35:00,117.77,117.88,117.64,117.88,9100.0,97.6248,97.716,97.517,97.716,9100.0
2014-04-08 10:40:00,117.88,118.03,117.79,117.94,12400.0,97.716,97.8403,97.6413,97.7657,12400.0
2014-04-08 10:45:00,117.97,118.0,117.79,117.79,13600.0,97.7906,97.8154,97.6413,97.6413,13600.0
2014-04-08 10:50:00,117.83,118.13,117.83,117.99,16500.0,97.6745,97.9232,97.6745,97.8071,16500.0
2014-04-08 10:55:00,118.03,118.24,118.02,118.15,13500.0,97.8403,98.0144,97.832,97.9398,13500.0
2014-04-08 11:00:00,118.18,118.35,118.18,118.27,10200.0,97.9646,98.1056,97.9646,98.0392,10200.0
2014-04-08 11:05:00,118.27,118.46,118.25,118.44,17500.0,98.0392,98.1967,98.0227,98.1802,17500.0
2014-04-08 11:10:00,118.44,118.44,118.26,118.32,14000.0,98.1802,98.1802,98.031,98.0807,14000.0
2014-04-08 11:15:00,118.32,118.6,118.32,118.55,6900.0,98.0807,98.3128,98.0807,98.2713,6900.0
2014-04-08 11:20:00,118.6,118.67,118.56,118.62,5600.0,98.3128,98.3708,98.2796,98.3294,5600.0
2014-04-08 11:25:00,118.62,118.62,118.49,118.6,14100.0,98.3294,98.3294,98.2216,98.3128,14100.0
2014-04-08 11:30:00,118.6,118.79,118.57,118.7,22000.0,98.3128,98.4703,98.2879,98.3957,22000.0
2014-04-08 11:35:00,118.73,118.75,118.38,118.38,9000.0,98.4206,98.4371,98.1304,98.1304,9000.0
2014-04-08 11:40:00,118.35,118.41,118.26,118.41,9500.0,98.1056,98.1553,98.031,98.1553,9500.0
2014-04-08 11:45:00,118.37,118.48,118.18,118.2,7200.0,98.1221,98.2133,97.9646,97.9812,7200.0
2014-04-08 11:50:00,118.23,118.34,118.23,118.32,11000.0,98.0061,98.0973,98.0061,98.0807,11000.0
2014-04-08 11:55:00,118.32,118.51,118.31,118.45,7800.0,98.0807,98.2382,98.0724,98.1884,7800.0
2014-04-08 12:00:00,118.45,118.45,118.22,118.3,9900.0,98.1884,98.1884,97.9978,98.0641,9900.0
2014-04-08 12:05:00,118.33,118.49,118.27,118.36,18800.0,98.089,98.2216,98.0392,98.1138,18800.0
2014-04-08 12:10:00,118.26,118.29,118.12,118.21,12900.0,98.031,98.0558,97.9149,97.9895,12900.0
2014-04-08 12:15:00,118.25,118.3,118.11,118.28,11800.0,98.0227,98.0641,97.9066,98.0475,11800.0
2014-04-08 12:20:00,118.28,118.29,118.14,118.19,12300.0,98.0475,98.0558,97.9315,97.9729,12300.0
2014-04-08 12:25:00,118.22,118.27,118.13,118.25,9100.0,97.9978,98.0392,97.9232,98.0227,9100.0
2014-04-08 12:30:00,118.28,118.31,118.17,118.23,5700.0,98.0475,98.0724,97.9563,98.0061,5700.0
2014-04-08 12:35:00,118.23,118.37,118.23,118.34,5700.0,98.0061,98.1221,98.0061,98.0973,5700.0
2014-04-08 12:40:00,118.34,118.36,118.21,118.21,23200.0,98.0973,98.1138,97.9895,97.9895,23200.0
2014-04-08 12:45:00,118.23,118.36,118.22,118.26,4400.0,98.0061,98.1138,97.9978,98.031,4400.0
2014-04-08 12:50:00,118.28,118.34,118.14,118.24,7000.0,98.0475,98.0973,97.9315,98.0144,7000.0
2014-04-08 12:55:00,118.26,118.29,118.17,118.17,5000.0,98.031,98.0558,97.9563,97.9563,5000.0
2014-04-08 13:00:00,118.22,118.35,118.22,118.35,3900.0,97.9978,98.1056,97.9978,98.1056,3900.0
2014-04-08 13:05:00,118.38,118.45,118.38,118.43,3400.0,98.1304,98.1884,98.1304,98.1719,3400.0
2014-04-08 13:10:00,118.46,118.5,118.45,118.49,6600.0,98.1967,98.2299,98.1884,98.2216,6600.0
2014-04-08 13:15:00,118.54,118.75,118.53,118.73,9000.0,98.2631,98.4371,98.2548,98.4206,9000.0
2014-04-08 13:20:00,118.72,118.91,118.72,118.87,7500.0,98.4123,98.5698,98.4123,98.5366,7500.0
2014-04-08 13:25:00,118.94,119.06,118.9,118.96,8400.0,98.5946,98.6941,98.5615,98.6112,8400.0
2014-04-08 13:30:00,118.99,118.99,118.89,118.95,5100.0,98.6361,98.6361,98.5532,98.6029,5100.0
2014-04-08 13:35:00,118.97,119.04,118.94,118.99,7400.0,98.6195,98.6775,98.5946,98.6361,7400.0
2014-04-08 13:40:00,119.06,119.2,119.04,119.19,6900.0,98.6941,98.8102,98.6775,98.8019,6900.0
2014-04-08 13:45:00,119.17,119.22,119.09,119.16,8900.0,98.7853,98.8267,98.719,98.777,8900.0
2014-04-08 13:50:00,119.12,119.12,118.96,119.05,4900.0,98.7438,98.7438,98.6112,98.6858,4900.0
2014-04-08 13:55:00,119.03,119.26,119.03,119.21,4000.0,98.6692,98.8599,98.6692,98.8184,4000.0
2014-04-08 14:00:00,119.24,119.24,119.03,119.03,4800.0,98.8433,98.8433,98.6692,98.6692,4800.0
2014-04-08 14:05:00,119.02,119.07,118.77,118.85,11600.0,98.6609,98.7024,98.4537,98.52,11600.0
2014-04-08 14:10:00,118.85,118.93,118.83,118.9,5700.0,98.52,98.5863,98.5034,98.5615,5700.0
2014-04-08 14:15:00,118.87,118.88,118.62,118.67,7100.0,98.5366,98.5449,98.3294,98.3708,7100.0
2014-04-08 14:20:00,118.7,118.76,118.63,118.71,5500.0,98.3957,98.4454,98.3377,98.404,5500.0
2014-04-08 14:25:00,118.74,118.85,118.72,118.72,24500.0,98.4288,98.52,98.4123,98.4123,24500.0
2014-04-08 14:30:00,118.73,118.93,118.73,118.87,6500.0,98.4206,98.5863,98.4206,98.5366,6500.0
2014-04-08 14:35:00,118.88,118.88,118.73,118.73,5700.0,98.5449,98.5449,98.4206,98.4206,5700.0
2014-04-08 14:40:00,118.76,118.84,118.68,118.71,9400.0,98.4454,98.5117,98.3791,98.404,9400.0
2014-04-08 14:45:00,118.72,118.86,118.72,118.84,10900.0,98.4123,98.5283,98.4123,98.5117,10900.0
2014-04-08 14:50:00,118.87,118.92,118.82,118.9,4900.0,98.5366,98.5781,98.4952,98.5615,4900.0
2014-04-08 14:55:00,118.95,119.01,118.83,118.84,11600.0,98.6029,98.6527,98.5034,98.5117,11600.0
2014-04-08 15:00:00,118.84,118.9,118.8,118.82,7900.0,98.5117,98.5615,98.4786,98.4952,7900.0
2014-04-08 15:05:00,118.82,118.88,118.81,118.86,11900.0,98.4952,98.5449,98.4869,98.5283,11900.0
2014-04-08 15:10:00,118.88,118.97,118.8,118.81,11400.0,98.5449,98.6195,98.4786,98.4869,11400.0
2014-04-08 15:15:00,118.82,118.97,118.8,118.92,10900.0,98.4952,98.6195,98.4786,98.5781,10900.0
2014-04-08 15:20:00,118.95,119.08,118.95,119.07,7000.0,98.6029,98.7107,98.6029,98.7024,7000.0
2014-04-08 15:25:00,119.06,119.13,119.06,119.06,7100.0,98.6941,98.7521,98.6941,98.6941,7100.0
2014-04-08 15:30:00,119.05,119.1,118.99,119.07,16900.0,98.6858,98.7273,98.6361,98.7024,16900.0
2014-04-08 15:35:00,119.04,119.21,119.04,119.07,14700.0,98.6775,98.8184,98.6775,98.7024,14700.0
2014-04-08 15:40:00,119.08,119.08,118.95,118.95,9400.0,98.7107,98.7107,98.6029,98.6029,9400.0
2014-04-08 15:45:00,118.91,118.96,118.87,118.92,20300.0,98.5698,98.6112,98.5366,98.5781,20300.0
2014-04-08 15:50:00,118.9,118.94,118.77,118.82,24900.0,98.5615,98.5946,98.4537,98.4952,24900.0
2014-04-08 15:55:00,118.81,118.98,118.8,118.87,39900.0,98.4869,98.6278,98.4786,98.5366,39900.0
2014-04-09 09:30:00,119.4,119.84,119.4,119.71,24000.0,98.9759,99.3407,98.9759,99.2329,24000.0
2014-04-09 09:35:00,119.66,119.69,119.28,119.38,14900.0,99.1915,99.2163,98.8765,98.9594,14900.0
2014-04-09 09:40:00,119.39,119.5,118.85,118.85,13200.0,98.9677,99.0588,98.52,98.52,13200.0
2014-04-09 09:45:00,118.82,119.15,118.68,118.83,16900.0,98.4952,98.7687,98.3791,98.5034,16900.0
2014-04-09 09:50:00,118.7,118.95,118.59,118.91,18300.0,98.3957,98.6029,98.3045,98.5698,18300.0
2014-04-09 09:55:00,118.97,119.56,118.97,119.42,36300.0,98.6195,99.1086,98.6195,98.9925,36300.0
2014-04-09 10:00:00,119.39,119.71,119.11,119.2,14000.0,98.9677,99.2329,98.7356,98.8102,14000.0
2014-04-09 10:05:00,119.17,119.43,119.01,119.01,15900.0,98.7853,99.0008,98.6527,98.6527,15900.0
2014-04-09 10:10:00,119.11,119.16,118.9,118.94,17400.0,98.7356,98.777,98.5615,98.5946,17400.0
2014-04-09 10:15:00,119.04,119.31,119.0,119.22,10300.0,98.6775,98.9013,98.6444,98.8267,10300.0
2014-04-09 10:20:00,119.32,119.47,119.25,119.35,10400.0,98.9096,99.034,98.8516,98.9345,10400.0
2014-04-09 10:25:00,119.37,119.49,119.23,119.45,13100.0,98.9511,99.0506,98.835,99.0174,13100.0
2014-04-09 10:30:00,119.48,119.68,119.45,119.47,26600.0,99.0423,99.2081,99.0174,99.034,26600.0
2014-04-09 10:35:00,119.41,119.57,119.41,119.41,18500.0,98.9842,99.1169,98.9842,98.9842,18500.0
2014-04-09 10:40:00,119.41,119.66,119.4,119.65,17100.0,98.9842,99.1915,98.9759,99.1832,17100.0
2014-04-09 10:45:00,119.7,119.7,119.29,119.52,12600.0,99.2246,99.2246,98.8848,99.0754,12600.0
2014-04-09 10:50:00,119.48,119.53,119.33,119.34,2900.0,99.0423,99.0837,98.9179,98.9262,2900.0
2014-04-09 10:55:00,119.28,119.3,119.14,119.14,9200.0,98.8765,98.8931,98.7604,98.7604,9200.0
2014-04-09 11:00:00,119.07,119.12,118.88,118.92,8200.0,98.7024,98.7438,98.5449,98.5781,8200.0
2014-04-09 11:05:00,118.9,119.15,118.84,119.15,6100.0,98.5615,98.7687,98.5117,98.7687,6100.0
2014-04-09 11:10:00,119.19,119.23,119.08,119.14,14600.0,98.8019,98.835,98.7107,98.7604,14600.0
2014-04-09 11:15:00,119.11,119.3,119.08,119.11,9100.0,98.7356,98.8931,98.7107,98.7356,9100.0
2014-04-09 11:20:00,119.22,119.22,118.89,118.89,4800.0,98.8267,98.8267,98.5532,98.5532,4800.0
2014-04-09 11:25:00,118.86,119.09,118.76,119.0,16200.0,98.5283,98.719,98.4454,98.6444,16200.0
2014-04-09 11:30:00,118.97,119.36,118.95,119.3,10900.0,98.6195,98.9428,98.6029,98.8931,10900.0
2014-04-09 11:35:00,119.31,119.5,119.31,119.47,14400.0,98.9013,99.0588,98.9013,99.034,14400.0
2014-04-09 11:40:00,119.5,119.53,119.38,119.45,11700.0,99.0588,99.0837,98.9594,99.0174,11700.0
2014-04-09 11:45:00,119.41,119.55,119.41,119.41,4000.0,98.9842,99.1003,98.9842,98.9842,4000.0
2014-04-09 11:50:00,119.43,119.52,119.4,119.48,20200.0,99.0008,99.0754,98.9759,99.0423,20200.0
2014-04-09 11:55:00,119.45,119.54,119.38,119.52,12200.0,99.0174,99.092,98.9594,99.0754,12200.0
2014-04-09 12:00:00,119.46,119.55,119.42,119.42,8000.0,99.0257,99.1003,98.9925,98.9925,8000.0
2014-04-09 12:05:00,119.4,119.41,119.29,119.39,5800.0,98.9759,98.9842,98.8848,98.9677,5800.0
2014-04-09 12:10:00,119.47,119.49,119.42,119.42,4800.0,99.034,99.0506,98.9925,98.9925,4800.0
2014-04-09 12:15:00,119.45,119.54,119.38,119.54,11900.0,99.0174,99.092,98.9594,99.092,11900.0
2014-04-09 12:20:00,119.58,119.7,119.56,119.7,6500.0,99.1252,99.2246,99.1086,99.2246,6500.0
2014-04-09 12:25:00,119.75,119.79,119.66,119.67,12400.0,99.2661,99.2992,99.1915,99.1998,12400.0
2014-04-09 12:30:00,119.69,119.77,119.6,119.63,5000.0,99.2163,99.2827,99.1417,99.1666,5000.0
2014-04-09 12:35:00,119.63,119.67,119.63,119.66,3100.0,99.1666,99.1998,99.1666,99.1915,3100.0
2014-04-09 12:40:00,119.68,119.69,119.64,119.64,3500.0,99.2081,99.2163,99.1749,99.1749,3500.0
2014-04-09 12:45:00,119.61,119.76,119.61,119.66,14700.0,99.15,99.2744,99.15,99.1915,14700.0
2014-04-09 12:50:00,119.64,119.66,119.53,119.53,4400.0,99.1749,99.1915,99.0837,99.0837,4400.0
2014-04-09 12:55:00,119.52,119.52,119.44,119.47,3000.0,99.0754,99.0754,99.0091,99.034,3000.0
2014-04-09 13:00:00,119.5,119.66,119.49,119.6,10900.0,99.0588,99.1915,99.0506,99.1417,10900.0
2014-04-09 13:05:00,119.63,119.71,119.63,119.7,5100.0,99.1666,99.2329,99.1666,99.2246,5100.0
2014-04-09 13:10:00,119.7,119.72,119.63,119.63,6300.0,99.2246,99.2412,99.1666,99.1666,6300.0
2014-04-09 13:15:00,119.63,119.7,119.62,119.64,10800.0,99.1666,99.2246,99.1583,99.1749,10800.0
2014-04-09 13:20:00,119.66,119.75,119.66,119.71,7800.0,99.1915,99.2661,99.1915,99.2329,7800.0
2014-04-09 13:25:00,119.71,119.74,119.7,119.71,4900.0,99.2329,99.2578,99.2246,99.2329,4900.0
2014-04-09 13:30:00,119.7,119.71,119.62,119.7,7000.0,99.2246,99.2329,99.1583,99.2246,7000.0
2014-04-09 13:35:00,119.71,119.74,119.7,119.71,2800.0,99.2329,99.2578,99.2246,99.2329,2800.0
2014-04-09 13:40:00,119.72,119.82,119.69,119.81,9500.0,99.2412,99.3241,99.2163,99.3158,9500.0
2014-04-09 13:45:00,119.84,119.92,119.8,119.89,14400.0,99.3407,99.407,99.3075,99.3821,14400.0
2014-04-09 13:50:00,119.9,119.95,119.87,119.89,7200.0,99.3904,99.4319,99.3656,99.3821,7200.0
2014-04-09 13:55:00,119.88,119.9,119.85,119.89,2600.0,99.3738,99.3904,99.349,99.3821,2600.0
2014-04-09 14:00:00,119.9,120.31,119.9,120.07,29000.0,99.3904,99.7303,99.3904,99.5313,29000.0
2014-04-09 14:05:00,120.07,120.33,120.04,120.22,11200.0,99.5313,99.7469,99.5065,99.6557,11200.0
2014-04-09 14:10:00,120.22,120.29,120.12,120.16,8900.0,99.6557,99.7137,99.5728,99.6059,8900.0
2014-04-09 14:15:00,120.22,120.27,120.11,120.2,6700.0,99.6557,99.6971,99.5645,99.6391,6700.0
2014-04-09 14:20:00,120.26,120.33,120.16,120.2,12000.0,99.6888,99.7469,99.6059,99.6391,12000.0
2014-04-09 14:25:00,120.21,120.23,120.1,120.17,6000.0,99.6474,99.664,99.5562,99.6142,6000.0
2014-04-09 14:30:00,120.16,120.26,120.15,120.2,11200.0,99.6059,99.6888,99.5977,99.6391,11200.0
2014-04-09 14:35:00,120.2,120.27,120.17,120.2,5000.0,99.6391,99.6971,99.6142,99.6391,5000.0
2014-04-09 14:40:00,120.23,120.23,120.16,120.18,16500.0,99.664,99.664,99.6059,99.6225,16500.0
2014-04-09 14:45:00,120.2,120.26,120.16,120.17,6600.0,99.6391,99.6888,99.6059,99.6142,6600.0
2014-04-09 14:50:00,120.19,120.25,120.17,120.21,4500.0,99.6308,99.6805,99.6142,99.6474,4500.0
2014-04-09 14:55:00,120.21,120.29,120.15,120.22,7700.0,99.6474,99.7137,99.5977,99.6557,7700.0
2014-04-09 15:00:00,120.2,120.23,120.17,120.23,5700.0,99.6391,99.664,99.6142,99.664,5700.0
2014-04-09 15:05:00,120.22,120.34,120.19,120.3,14200.0,99.6557,99.7552,99.6308,99.722,14200.0
2014-04-09 15:10:00,120.29,120.39,120.25,120.29,16200.0,99.7137,99.7966,99.6805,99.7137,16200.0
2014-04-09 15:15:00,120.29,120.33,120.2,120.27,11300.0,99.7137,99.7469,99.6391,99.6971,11300.0
2014-04-09 15:20:00,120.28,120.31,120.15,120.17,11800.0,99.7054,99.7303,99.5977,99.6142,11800.0
2014-04-09 15:25:00,120.17,120.2,120.12,120.18,9200.0,99.6142,99.6391,99.5728,99.6225,9200.0
2014-04-09 15:30:00,120.19,120.32,120.17,120.28,18300.0,99.6308,99.7386,99.6142,99.7054,18300.0
2014-04-09 15:35:00,120.28,120.37,120.24,120.25,16100.0,99.7054,99.78,99.6723,99.6805,16100.0
2014-04-09 15:40:00,120.25,120.31,120.22,120.29,19200.0,99.6805,99.7303,99.6557,99.7137,19200.0
2014-04-09 15:45:00,120.29,120.31,120.23,120.27,34900.0,99.7137,99.7303,99.664,99.6971,34900.0
2014-04-09 15:50:00,120.27,120.29,120.17,120.25,37800.0,99.6971,99.7137,99.6142,99.6805,37800.0
2014-04-09 15:55:00,120.26,120.32,120.23,120.31,58500.0,99.6888,99.7386,99.664,99.7303,58500.0
2014-04-10 09:30:00,120.38,120.64,120.13,120.13,15300.0,99.7883,100.0038,99.5811,99.5811,15300.0
2014-04-10 09:35:00,120.15,120.28,120.06,120.26,7300.0,99.5977,99.7054,99.5231,99.6888,7300.0
2014-04-10 09:40:00,120.31,120.49,120.15,120.23,11800.0,99.7303,99.8795,99.5977,99.664,11800.0
2014-04-10 09:45:00,120.33,120.34,120.06,120.15,7600.0,99.7469,99.7552,99.5231,99.5977,7600.0
2014-04-10 09:50:00,120.1,120.2,119.86,119.99,11500.0,99.5562,99.6391,99.3573,99.465,11500.0
2014-04-10 09:55:00,119.95,120.08,119.9,120.02,7300.0,99.4319,99.5396,99.3904,99.4899,7300.0
2014-04-10 10:00:00,120.02,120.03,119.81,119.98,19800.0,99.4899,99.4982,99.3158,99.4567,19800.0
2014-04-10 10:05:00,119.98,120.09,119.87,120.09,11800.0,99.4567,99.5479,99.3656,99.5479,11800.0
2014-04-10 10:10:00,120.2,120.43,120.18,120.33,14100.0,99.6391,99.8298,99.6225,99.7469,14100.0
2014-04-10 10:15:00,120.28,120.32,120.08,120.11,11300.0,99.7054,99.7386,99.5396,99.5645,11300.0
2014-04-10 10:20:00,120.11,120.25,120.02,120.19,6300.0,99.5645,99.6805,99.4899,99.6308,6300.0
2014-04-10 10:25:00,120.17,120.4,120.17,120.28,14000.0,99.6142,99.8049,99.6142,99.7054,14000.0
2014-04-10 10:30:00,120.38,120.41,120.28,120.37,10800.0,99.7883,99.8132,99.7054,99.78,10800.0
2014-04-10 10:35:00,120.36,120.42,120.14,120.27,9300.0,99.7717,99.8215,99.5894,99.6971,9300.0
2014-04-10 10:40:00,120.26,120.26,120.08,120.08,6700.0,99.6888,99.6888,99.5396,99.5396,6700.0
2014-04-10 10:45:00,120.09,120.09,119.87,119.91,4000.0,99.5479,99.5479,99.3656,99.3987,4000.0
2014-04-10 10:50:00,119.88,119.94,119.69,119.77,13700.0,99.3738,99.4236,99.2163,99.2827,13700.0
2014-04-10 10:55:00,119.78,119.78,119.34,119.34,11800.0,99.2909,99.2909,98.9262,98.9262,11800.0
2014-04-10 11:00:00,119.34,119.41,119.19,119.39,13400.0,98.9262,98.9842,98.8019,98.9677,13400.0
2014-04-10 11:05:00,119.38,119.41,119.14,119.25,14900.0,98.9594,98.9842,98.7604,98.8516,14900.0
2014-04-10 11:10:00,119.22,119.4,119.14,119.39,14900.0,98.8267,98.9759,98.7604,98.9677,14900.0
2014-04-10 11:15:00,119.39,119.43,119.27,119.34,6300.0,98.9677,99.0008,98.8682,98.9262,6300.0
2014-04-10 11:20:00,119.32,119.34,119.13,119.13,4700.0,98.9096,98.9262,98.7521,98.7521,4700.0
2014-04-10 11:25:00,119.13,119.16,118.94,118.99,9800.0,98.7521,98.777,98.5946,98.6361,9800.0
2014-04-10 11:30:00,119.01,119.44,119.01,119.44,11000.0,98.6527,99.0091,98.6527,99.0091,11000.0
2014-04-10 11:35:00,119.44,119.46,119.28,119.36,9800.0,99.0091,99.0257,98.8765,98.9428,9800.0
2014-04-10 11:40:00,119.37,119.51,119.27,119.47,7400.0,98.9511,99.0671,98.8682,99.034,7400.0
2014-04-10 11:45:00,119.51,119.51,119.26,119.26,12500.0,99.0671,99.0671,98.8599,98.8599,12500.0
2014-04-10 11:50:00,119.25,119.27,119.09,119.09,3400.0,98.8516,98.8682,98.719,98.719,3400.0
2014-04-10 11:55:00,119.09,119.11,118.92,119.03,8000.0,98.719,98.7356,98.5781,98.6692,8000.0
2014-04-10 12:00:00,119.03,119.16,118.83,118.89,14400.0,98.6692,98.777,98.5034,98.5532,14400.0
2014-04-10 12:05:00,118.84,118.92,118.82,118.85,4200.0,98.5117,98.5781,98.4952,98.52,4200.0
2014-04-10 12:10:00,118.83,118.83,118.57,118.67,9600.0,98.5034,98.5034,98.2879,98.3708,9600.0
2014-04-10 12:15:00,118.68,118.77,118.62,118.62,9000.0,98.3791,98.4537,98.3294,98.3294,9000.0
2014-04-10 12:20:00,118.6,118.76,118.5,118.6,8100.0,98.3128,98.4454,98.2299,98.3128,8100.0
2014-04-10 12:25:00,118.52,118.63,118.51,118.52,5900.0,98.2465,98.3377,98.2382,98.2465,5900.0
2014-04-10 12:30:00,118.52,118.67,118.52,118.56,7900.0,98.2465,98.3708,98.2465,98.2796,7900.0
2014-04-10 12:35:00,118.52,118.64,118.52,118.52,4700.0,98.2465,98.3459,98.2465,98.2465,4700.0
2014-04-10 12:40:00,118.52,118.55,118.3,118.43,13200.0,98.2465,98.2713,98.0641,98.1719,13200.0
2014-04-10 12:45:00,118.43,118.46,118.38,118.43,3500.0,98.1719,98.1967,98.1304,98.1719,3500.0
2014-04-10 12:50:00,118.38,118.38,118.23,118.32,6000.0,98.1304,98.1304,98.0061,98.0807,6000.0
2014-04-10 12:55:00,118.36,118.39,118.06,118.06,8500.0,98.1138,98.1387,97.8652,97.8652,8500.0
2014-04-10 13:00:00,118.13,118.29,118.1,118.28,8300.0,97.9232,98.0558,97.8983,98.0475,8300.0
2014-04-10 13:05:00,118.32,118.42,118.3,118.37,3900.0,98.0807,98.1636,98.0641,98.1221,3900.0
2014-04-10 13:10:00,118.38,118.43,118.15,118.21,9100.0,98.1304,98.1719,97.9398,97.9895,9100.0
2014-04-10 13:15:00,118.15,118.23,117.92,117.93,5600.0,97.9398,98.0061,97.7491,97.7574,5600.0
2014-04-10 13:20:00,117.88,117.89,117.76,117.79,9700.0,97.716,97.7242,97.6165,97.6413,9700.0
2014-04-10 13:25:00,117.8,117.96,117.7,117.96,6900.0,97.6496,97.7823,97.5667,97.7823,6900.0
2014-04-10 13:30:00,117.92,118.09,117.89,118.05,7500.0,97.7491,97.89,97.7242,97.8569,7500.0
2014-04-10 13:35:00,118.05,118.11,118.01,118.08,21200.0,97.8569,97.9066,97.8237,97.8817,21200.0
2014-04-10 13:40:00,118.04,118.1,117.94,118.1,6400.0,97.8486,97.8983,97.7657,97.8983,6400.0
2014-04-10 13:45:00,118.12,118.17,118.05,118.13,4500.0,97.9149,97.9563,97.8569,97.9232,4500.0
2014-04-10 13:50:00,118.09,118.18,118.01,118.18,2500.0,97.89,97.9646,97.8237,97.9646,2500.0
2014-04-10 13:55:00,118.22,118.39,118.21,118.39,5700.0,97.9978,98.1387,97.9895,98.1387,5700.0
2014-04-10 14:00:00,118.33,118.39,118.28,118.36,5200.0,98.089,98.1387,98.0475,98.1138,5200.0
2014-04-10 14:05:00,118.37,118.48,118.37,118.42,6600.0,98.1221,98.2133,98.1221,98.1636,6600.0
2014-04-10 14:10:00,118.43,118.47,118.36,118.45,7200.0,98.1719,98.205,98.1138,98.1884,7200.0
2014-04-10 14:15:00,118.47,118.5,118.37,118.41,5900.0,98.205,98.2299,98.1221,98.1553,5900.0
2014-04-10 14:20:00,118.41,118.41,118.2,118.28,13700.0,98.1553,98.1553,97.9812,98.0475,13700.0
2014-04-10 14:25:00,118.26,118.26,118.03,118.04,9900.0,98.031,98.031,97.8403,97.8486,9900.0
2014-04-10 14:30:00,118.04,118.04,117.9,117.96,12400.0,97.8486,97.8486,97.7325,97.7823,12400.0
2014-04-10 14:35:00,117.94,117.96,117.8,117.96,6100.0,97.7657,97.7823,97.6496,97.7823,6100.0
2014-04-10 14:40:00,117.94,118.1,117.93,118.08,10600.0,97.7657,97.8983,97.7574,97.8817,10600.0
2014-04-10 14:45:00,118.08,118.09,117.78,117.83,7200.0,97.8817,97.89,97.6331,97.6745,7200.0
2014-04-10 14:50:00,117.82,117.94,117.77,117.84,5900.0,97.6662,97.7657,97.6248,97.6828,5900.0
2014-04-10 14:55:00,117.82,117.88,117.74,117.8,7100.0,97.6662,97.716,97.5999,97.6496,7100.0
2014-04-10 15:00:00,117.76,117.79,117.4,117.47,22400.0,97.6165,97.6413,97.3181,97.3761,22400.0
2014-04-10 15:05:00,117.43,117.43,117.19,117.19,17100.0,97.3429,97.3429,97.144,97.144,17100.0
2014-04-10 15:10:00,117.13,117.36,117.11,117.31,8800.0,97.0942,97.2849,97.0777,97.2435,8800.0
2014-04-10 15:15:00,117.32,117.46,117.32,117.45,10700.0,97.2517,97.3678,97.2517,97.3595,10700.0
2014-04-10 15:20:00,117.45,117.45,117.22,117.38,42100.0,97.3595,97.3595,97.1688,97.3015,42100.0
2014-04-10 15:25:00,117.39,117.45,117.3,117.4,12000.0,97.3098,97.3595,97.2352,97.3181,12000.0
2014-04-10 15:30:00,117.37,117.54,117.29,117.54,22000.0,97.2932,97.4341,97.2269,97.4341,22000.0
2014-04-10 15:35:00,117.55,117.67,117.51,117.58,13400.0,97.4424,97.5419,97.4092,97.4673,13400.0
2014-04-10 15:40:00,117.58,117.61,117.43,117.61,16300.0,97.4673,97.4921,97.3429,97.4921,16300.0
2014-04-10 15:45:00,117.6,117.64,117.52,117.63,30500.0,97.4838,97.517,97.4175,97.5087,30500.0
2014-04-10 15:50:00,117.62,117.63,117.43,117.48,36300.0,97.5004,97.5087,97.3429,97.3844,36300.0
2014-04-10 15:55:00,117.47,117.48,117.16,117.17,57900.0,97.3761,97.3844,97.1191,97.1274,57900.0
2014-04-11 09:30:00,117.07,117.5,116.78,117.33,46400.0,97.0445,97.401,96.8041,97.26,46400.0
2014-04-11 09:35:00,117.47,117.47,117.17,117.3,22800.0,97.3761,97.3761,97.1274,97.2352,22800.0
2014-04-11 09:40:00,117.35,117.48,117.21,117.43,15400.0,97.2766,97.3844,97.1606,97.3429,15400.0
2014-04-11 09:45:00,117.5,117.58,117.18,117.28,13000.0,97.401,97.4673,97.1357,97.2186,13000.0
2014-04-11 09:50:00,117.23,117.88,117.23,117.88,12300.0,97.1771,97.716,97.1771,97.716,12300.0
2014-04-11 09:55:00,117.82,117.91,117.69,117.84,32700.0,97.6662,97.7408,97.5585,97.6828,32700.0
2014-04-11 10:00:00,117.84,117.91,117.59,117.69,16500.0,97.6828,97.7408,97.4756,97.5585,16500.0
2014-04-11 10:05:00,117.61,117.79,117.54,117.65,32000.0,97.4921,97.6413,97.4341,97.5253,32000.0
2014-04-11 10:10:00,117.65,117.88,117.34,117.43,21300.0,97.5253,97.716,97.2683,97.3429,21300.0
2014-04-11 10:15:00,117.43,117.53,117.09,117.09,20000.0,97.3429,97.4258,97.0611,97.0611,20000.0
2014-04-11 10:20:00,117.07,117.6,117.07,117.47,19600.0,97.0445,97.4838,97.0445,97.3761,19600.0
2014-04-11 10:25:00,117.47,117.76,117.47,117.55,12500.0,97.3761,97.6165,97.3761,97.4424,12500.0
2014-04-11 10:30:00,117.54,117.76,117.45,117.69,28600.0,97.4341,97.6165,97.3595,97.5585,28600.0
2014-04-11 10:35:00,117.69,117.74,117.55,117.58,16500.0,97.5585,97.5999,97.4424,97.4673,16500.0
2014-04-11 10:40:00,117.51,117.8,117.49,117.75,17000.0,97.4092,97.6496,97.3927,97.6082,17000.0
2014-04-11 10:45:00,117.71,117.83,117.58,117.74,32300.0,97.575,97.6745,97.4673,97.5999,32300.0
2014-04-11 10:50:00,117.82,117.99,117.69,117.99,22000.0,97.6662,97.8071,97.5585,97.8071,22000.0
2014-04-11 10:55:00,117.93,118.32,117.93,118.17,13200.0,97.7574,98.0807,97.7574,97.9563,13200.0
2014-04-11 11:00:00,118.12,118.16,117.96,117.98,7000.0,97.9149,97.9481,97.7823,97.7988,7000.0
2014-04-11 11:05:00,117.94,118.07,117.92,117.92,6900.0,97.7657,97.8735,97.7491,97.7491,6900.0
2014-04-11 11:10:00,117.89,118.22,117.89,118.12,7700.0,97.7242,97.9978,97.7242,97.9149,7700.0
2014-04-11 11:15:00,118.09,118.35,118.09,118.29,4400.0,97.89,98.1056,97.89,98.0558,4400.0
2014-04-11 11:20:00,118.33,118.35,118.0,118.13,6600.0,98.089,98.1056,97.8154,97.9232,6600.0
2014-04-11 11:25:00,118.1,118.14,117.91,118.05,8000.0,97.8983,97.9315,97.7408,97.8569,8000.0
2014-04-11 11:30:00,118.03,118.03,117.88,117.88,6500.0,97.8403,97.8403,97.716,97.716,6500.0
2014-04-11 11:35:00,117.94,118.01,117.65,117.76,9900.0,97.7657,97.8237,97.5253,97.6165,9900.0
2014-04-11 11:40:00,117.83,117.9,117.78,117.8,4400.0,97.6745,97.7325,97.6331,97.6496,4400.0
2014-04-11 11:45:00,117.81,117.88,117.69,117.77,13300.0,97.6579,97.716,97.5585,97.6248,13300.0
2014-04-11 11:50:00,117.79,117.85,117.64,117.65,4800.0,97.6413,97.6911,97.517,97.5253,4800.0
2014-04-11 11:55:00,117.62,117.81,117.56,117.81,7400.0,97.5004,97.6579,97.4507,97.6579,7400.0
2014-04-11 12:00:00,117.82,117.93,117.8,117.85,4600.0,97.6662,97.7574,97.6496,97.6911,4600.0
2014-04-11 12:05:00,117.79,117.87,117.71,117.78,5400.0,97.6413,97.7077,97.575,97.6331,5400.0
2014-04-11 12:10:00,117.73,117.74,117.61,117.61,3100.0,97.5916,97.5999,97.4921,97.4921,3100.0
2014-04-11 12:15:00,117.61,117.85,117.54,117.75,82200.0,97.4921,97.6911,97.4341,97.6082,82200.0
2014-04-11 12:20:00,117.75,117.75,117.63,117.64,5200.0,97.6082,97.6082,97.5087,97.517,5200.0
2014-04-11 12:25:00,117.64,117.76,117.63,117.68,7600.0,97.517,97.6165,97.5087,97.5502,7600.0
2014-04-11 12:30:00,117.7,117.7,117.58,117.67,7600.0,97.5667,97.5667,97.4673,97.5419,7600.0
2014-04-11 12:35:00,117.68,117.73,117.63,117.73,15200.0,97.5502,97.5916,97.5087,97.5916,15200.0
2014-04-11 12:40:00,117.74,117.95,117.71,117.92,17700.0,97.5999,97.774,97.575,97.7491,17700.0
2014-04-11 12:45:00,117.89,118.0,117.87,117.95,6400.0,97.7242,97.8154,97.7077,97.774,6400.0
2014-04-11 12:50:00,117.93,117.96,117.78,117.78,3200.0,97.7574,97.7823,97.6331,97.6331,3200.0
2014-04-11 12:55:00,117.76,117.85,117.72,117.85,4000.0,97.6165,97.6911,97.5833,97.6911,4000.0
2014-04-11 13:00:00,117.87,117.87,117.78,117.78,4000.0,97.7077,97.7077,97.6331,97.6331,4000.0
2014-04-11 13:05:00,117.77,117.77,117.46,117.55,6400.0,97.6248,97.6248,97.3678,97.4424,6400.0
2014-04-11 13:10:00,117.59,117.66,117.5,117.51,6000.0,97.4756,97.5336,97.401,97.4092,6000.0
2014-04-11 13:15:00,117.52,117.54,117.36,117.39,3100.0,97.4175,97.4341,97.2849,97.3098,3100.0
2014-04-11 13:20:00,117.39,117.45,117.25,117.25,14300.0,97.3098,97.3595,97.1937,97.1937,14300.0
2014-04-11 13:25:00,117.3,117.3,117.19,117.23,3500.0,97.2352,97.2352,97.144,97.1771,3500.0
2014-04-11 13:30:00,117.26,117.33,117.07,117.33,4100.0,97.202,97.26,97.0445,97.26,4100.0
2014-04-11 13:35:00,117.31,117.36,117.28,117.35,4700.0,97.2435,97.2849,97.2186,97.2766,4700.0
2014-04-11 13:40:00,117.35,117.56,117.35,117.5,3100.0,97.2766,97.4507,97.2766,97.401,3100.0
2014-04-11 13:45:00,117.53,117.72,117.53,117.59,5400.0,97.4258,97.5833,97.4258,97.4756,5400.0
2014-04-11 13:50:00,117.63,117.63,117.44,117.44,2600.0,97.5087,97.5087,97.3512,97.3512,2600.0
2014-04-11 13:55:00,117.41,117.41,117.28,117.28,6300.0,97.3263,97.3263,97.2186,97.2186,6300.0
2014-04-11 14:00:00,117.29,117.4,117.25,117.29,9400.0,97.2269,97.3181,97.1937,97.2269,9400.0
2014-04-11 14:05:00,117.34,117.49,117.34,117.44,7100.0,97.2683,97.3927,97.2683,97.3512,7100.0
2014-04-11 14:10:00,117.38,117.38,117.23,117.28,7200.0,97.3015,97.3015,97.1771,97.2186,7200.0
2014-04-11 14:15:00,117.25,117.35,117.17,117.21,6200.0,97.1937,97.2766,97.1274,97.1606,6200.0
2014-04-11 14:20:00,117.27,117.27,117.16,117.18,5300.0,97.2103,97.2103,97.1191,97.1357,5300.0
2014-04-11 14:25:00,117.18,117.27,117.02,117.15,9000.0,97.1357,97.2103,97.0031,97.1108,9000.0
2014-04-11 14:30:00,117.14,117.21,117.08,117.16,6300.0,97.1025,97.1606,97.0528,97.1191,6300.0
2014-04-11 14:35:00,117.16,117.19,117.08,117.08,4000.0,97.1191,97.144,97.0528,97.0528,4000.0
2014-04-11 14:40:00,117.08,117.12,116.95,116.98,12900.0,97.0528,97.086,96.945,96.9699,12900.0
2014-04-11 14:45:00,116.98,117.02,116.84,116.84,9100.0,96.9699,97.0031,96.8538,96.8538,9100.0
2014-04-11 14:50:00,116.87,117.06,116.77,117.06,10100.0,96.8787,97.0362,96.7958,97.0362,10100.0
2014-04-11 14:55:00,117.01,117.09,117.0,117.01,12900.0,96.9948,97.0611,96.9865,96.9948,12900.0
2014-04-11 15:00:00,117.0,117.0,116.74,116.86,12800.0,96.9865,96.9865,96.771,96.8704,12800.0
2014-04-11 15:05:00,116.8,117.01,116.8,116.98,13300.0,96.8207,96.9948,96.8207,96.9699,13300.0
2014-04-11 15:10:00,117.02,117.07,116.95,116.99,10900.0,97.0031,97.0445,96.945,96.9782,10900.0
2014-04-11 15:15:00,116.99,117.14,116.98,117.14,9300.0,96.9782,97.1025,96.9699,97.1025,9300.0
2014-04-11 15:20:00,117.13,117.44,117.12,117.43,12200.0,97.0942,97.3512,97.086,97.3429,12200.0
2014-04-11 15:25:00,117.45,117.47,117.25,117.29,16800.0,97.3595,97.3761,97.1937,97.2269,16800.0
2014-04-11 15:30:00,117.31,117.31,117.04,117.1,17500.0,97.2435,97.2435,97.0196,97.0694,17500.0
2014-04-11 15:35:00,117.12,117.17,116.98,117.0,18100.0,97.086,97.1274,96.9699,96.9865,18100.0
2014-04-11 15:40:00,117.02,117.17,116.96,116.98,21700.0,97.0031,97.1274,96.9533,96.9699,21700.0
2014-04-11 15:45:00,116.96,116.97,116.78,116.92,22900.0,96.9533,96.9616,96.8041,96.9202,22900.0
2014-04-11 15:50:00,116.88,116.9,116.62,116.69,49700.0,96.887,96.9036,96.6715,96.7295,49700.0
2014-04-11 15:55:00,116.7,116.85,116.65,116.67,34600.0,96.7378,96.8621,96.6964,96.7129,34600.0
2014-04-14 09:30:00,117.77,118.1,117.5,118.1,16000.0,97.6248,97.8983,97.401,97.8983,16000.0
2014-04-14 09:35:00,118.01,118.74,117.89,118.69,14500.0,97.8237,98.4288,97.7242,98.3874,14500.0
2014-04-14 09:40:00,118.69,118.69,118.25,118.57,17700.0,98.3874,98.3874,98.0227,98.2879,17700.0
2014-04-14 09:45:00,118.57,118.57,118.09,118.09,12600.0,98.2879,98.2879,97.89,97.89,12600.0
2014-04-14 09:50:00,118.11,118.62,118.1,118.21,16800.0,97.9066,98.3294,97.8983,97.9895,16800.0
2014-04-14 09:55:00,118.21,118.44,118.07,118.09,12600.0,97.9895,98.1802,97.8735,97.89,12600.0
2014-04-14 10:00:00,118.04,118.26,117.94,118.08,11500.0,97.8486,98.031,97.7657,97.8817,11500.0
2014-04-14 10:05:00,118.06,118.24,117.86,118.05,12300.0,97.8652,98.0144,97.6994,97.8569,12300.0
2014-04-14 10:10:00,118.05,118.06,117.77,117.86,16400.0,97.8569,97.8652,97.6248,97.6994,16400.0
2014-04-14 10:15:00,117.81,117.9,117.69,117.69,19400.0,97.6579,97.7325,97.5585,97.5585,19400.0
2014-04-14 10:20:00,117.67,117.81,117.62,117.67,30900.0,97.5419,97.6579,97.5004,97.5419,30900.0
2014-04-14 10:25:00,117.64,117.72,117.38,117.52,32700.0,97.517,97.5833,97.3015,97.4175,32700.0
2014-04-14 10:30:00,117.52,117.63,117.42,117.54,18300.0,97.4175,97.5087,97.3346,97.4341,18300.0
2014-04-14 10:35:00,117.59,117.86,117.57,117.78,28000.0,97.4756,97.6994,97.459,97.6331,28000.0
2014-04-14 10:40:00,117.85,118.08,117.85,118.08,13100.0,97.6911,97.8817,97.6911,97.8817,13100.0
2014-04-14 10:45:00,118.08,118.17,117.94,118.04,12700.0,97.8817,97.9563,97.7657,97.8486,12700.0
2014-04-14 10:50:00,118.04,118.42,118.02,118.37,8600.0,97.8486,98.1636,97.832,98.1221,8600.0
2014-04-14 10:55:00,118.37,118.53,118.37,118.49,8500.0,98.1221,98.2548,98.1221,98.2216,8500.0
2014-04-14 11:00:00,118.43,118.45,118.08,118.08,9300.0,98.1719,98.1884,97.8817,97.8817,9300.0
2014-04-14 11:05:00,118.04,118.09,117.77,117.77,13700.0,97.8486,97.89,97.6248,97.6248,13700.0
2014-04-14 11:10:00,117.78,117.78,117.54,117.65,8600.0,97.6331,97.6331,97.4341,97.5253,8600.0
2014-04-14 11:15:00,117.6,117.66,117.53,117.55,10600.0,97.4838,97.5336,97.4258,97.4424,10600.0
2014-04-14 11:20:00,117.53,117.54,117.43,117.43,4300.0,97.4258,97.4341,97.3429,97.3429,4300.0
2014-04-14 11:25:00,117.47,117.51,117.36,117.42,10200.0,97.3761,97.4092,97.2849,97.3346,10200.0
2014-04-14 11:30:00,117.41,117.56,117.4,117.52,27900.0,97.3263,97.4507,97.3181,97.4175,27900.0
2014-04-14 11:35:00,117.52,117.56,117.45,117.56,10800.0,97.4175,97.4507,97.3595,97.4507,10800.0
2014-04-14 11:40:00,117.55,117.55,117.43,117.48,7100.0,97.4424,97.4424,97.3429,97.3844,7100.0
2014-04-14 11:45:00,117.47,117.51,117.37,117.42,7700.0,97.3761,97.4092,97.2932,97.3346,7700.0
2014-04-14 11:50:00,117.42,117.45,117.35,117.42,6700.0,97.3346,97.3595,97.2766,97.3346,6700.0
2014-04-14 11:55:00,117.43,117.49,117.29,117.33,6100.0,97.3429,97.3927,97.2269,97.26,6100.0
2014-04-14 12:00:00,117.41,117.45,117.34,117.41,7600.0,97.3263,97.3595,97.2683,97.3263,7600.0
2014-04-14 12:05:00,117.41,117.45,117.31,117.38,5400.0,97.3263,97.3595,97.2435,97.3015,5400.0
2014-04-14 12:10:00,117.41,117.46,117.36,117.46,7700.0,97.3263,97.3678,97.2849,97.3678,7700.0
2014-04-14 12:15:00,117.47,117.63,117.44,117.53,12000.0,97.3761,97.5087,97.3512,97.4258,12000.0
2014-04-14 12:20:00,117.53,117.54,117.36,117.4,10600.0,97.4258,97.4341,97.2849,97.3181,10600.0
2014-04-14 12:25:00,117.37,117.5,117.35,117.5,2700.0,97.2932,97.401,97.2766,97.401,2700.0
2014-04-14 12:30:00,117.53,117.61,117.49,117.6,8700.0,97.4258,97.4921,97.3927,97.4838,8700.0
2014-04-14 12:35:00,117.6,117.73,117.54,117.69,11900.0,97.4838,97.5916,97.4341,97.5585,11900.0
2014-04-14 12:40:00,117.67,117.74,117.66,117.74,4700.0,97.5419,97.5999,97.5336,97.5999,4700.0
2014-04-14 12:45:00,117.75,117.83,117.73,117.8,5300.0,97.6082,97.6745,97.5916,97.6496,5300.0
2014-04-14 12:50:00,117.79,117.92,117.79,117.92,2100.0,97.6413,97.7491,97.6413,97.7491,2100.0
2014-04-14 12:55:00,117.92,117.92,117.82,117.85,8600.0,97.7491,97.7491,97.6662,97.6911,8600.0
2014-04-14 13:00:00,117.84,117.85,117.63,117.63,5300.0,97.6828,97.6911,97.5087,97.5087,5300.0
2014-04-14 13:05:00,117.69,117.87,117.68,117.87,3600.0,97.5585,97.7077,97.5502,97.7077,3600.0
2014-04-14 13:10:00,117.83,117.85,117.77,117.77,3400.0,97.6745,97.6911,97.6248,97.6248,3400.0
2014-04-14 13:15:00,117.76,117.8,117.72,117.8,3900.0,97.6165,97.6496,97.5833,97.6496,3900.0
2014-04-14 13:20:00,117.8,117.8,117.64,117.74,5100.0,97.6496,97.6496,97.517,97.5999,5100.0
2014-04-14 13:25:00,117.75,117.79,117.65,117.7,3400.0,97.6082,97.6413,97.5253,97.5667,3400.0
2014-04-14 13:30:00,117.69,117.78,117.66,117.78,5600.0,97.5585,97.6331,97.5336,97.6331,5600.0
2014-04-14 13:35:00,117.75,117.92,117.74,117.92,3900.0,97.6082,97.7491,97.5999,97.7491,3900.0
2014-04-14 13:40:00,117.92,117.99,117.9,117.98,4500.0,97.7491,97.8071,97.7325,97.7988,4500.0
2014-04-14 13:45:00,117.93,117.99,117.84,117.84,3000.0,97.7574,97.8071,97.6828,97.6828,3000.0
2014-04-14 13:50:00,117.83,117.89,117.74,117.84,3700.0,97.6745,97.7242,97.5999,97.6828,3700.0
2014-04-14 13:55:00,117.84,117.89,117.78,117.81,8400.0,97.6828,97.7242,97.6331,97.6579,8400.0
2014-04-14 14:00:00,117.78,117.85,117.72,117.78,7000.0,97.6331,97.6911,97.5833,97.6331,7000.0
2014-04-14 14:05:00,117.8,118.07,117.8,118.03,7400.0,97.6496,97.8735,97.6496,97.8403,7400.0
2014-04-14 14:10:00,118.04,118.11,117.98,118.11,4800.0,97.8486,97.9066,97.7988,97.9066,4800.0
2014-04-14 14:15:00,118.11,118.14,117.9,117.9,5700.0,97.9066,97.9315,97.7325,97.7325,5700.0
2014-04-14 14:20:00,117.85,117.9,117.71,117.79,5000.0,97.6911,97.7325,97.575,97.6413,5000.0
2014-04-14 14:25:00,117.77,117.79,117.63,117.63,7300.0,97.6248,97.6413,97.5087,97.5087,7300.0
2014-04-14 14:30:00,117.63,117.68,117.56,117.63,6300.0,97.5087,97.5502,97.4507,97.5087,6300.0
2014-04-14 14:35:00,117.62,117.69,117.6,117.64,3700.0,97.5004,97.5585,97.4838,97.517,3700.0
2014-04-14 14:40:00,117.61,117.62,117.44,117.54,5900.0,97.4921,97.5004,97.3512,97.4341,5900.0
2014-04-14 14:45:00,117.55,117.68,117.49,117.68,6900.0,97.4424,97.5502,97.3927,97.5502,6900.0
2014-04-14 14:50:00,117.68,117.72,117.65,117.68,9200.0,97.5502,97.5833,97.5253,97.5502,9200.0
2014-04-14 14:55:00,117.7,117.7,117.49,117.52,7000.0,97.5667,97.5667,97.3927,97.4175,7000.0
2014-04-14 15:00:00,117.5,117.56,117.34,117.39,10500.0,97.401,97.4507,97.2683,97.3098,10500.0
2014-04-14 15:05:00,117.33,117.43,117.24,117.24,9900.0,97.26,97.3429,97.1854,97.1854,9900.0
2014-04-14 15:10:00,117.24,117.32,116.83,116.86,10800.0,97.1854,97.2517,96.8456,96.8704,10800.0
2014-04-14 15:15:00,116.89,117.15,116.88,117.05,11800.0,96.8953,97.1108,96.887,97.0279,11800.0
2014-04-14 15:20:00,117.04,117.28,117.02,117.27,9300.0,97.0196,97.2186,97.0031,97.2103,9300.0
2014-04-14 15:25:00,117.27,117.32,117.13,117.32,8500.0,97.2103,97.2517,97.0942,97.2517,8500.0
2014-04-14 15:30:00,117.33,117.54,117.33,117.48,16300.0,97.26,97.4341,97.26,97.3844,16300.0
2014-04-14 15:35:00,117.46,117.75,117.44,117.75,18900.0,97.3678,97.6082,97.3512,97.6082,18900.0
2014-04-14 15:40:00,117.76,117.81,117.65,117.81,19100.0,97.6165,97.6579,97.5253,97.6579,19100.0
2014-04-14 15:45:00,117.85,118.02,117.82,117.9,20800.0,97.6911,97.832,97.6662,97.7325,20800.0
2014-04-14 15:50:00,117.88,118.11,117.84,117.89,24800.0,97.716,97.9066,97.6828,97.7242,24800.0
2014-04-14 15:55:00,117.88,118.08,117.88,118.0,41700.0,97.716,97.8817,97.716,97.8154,41700.0
2014-04-15 09:30:00,118.32,118.42,117.82,118.35,41200.0,98.0807,98.1636,97.6662,98.1056,41200.0
2014-04-15 09:35:00,118.3,118.45,118.14,118.38,18100.0,98.0641,98.1884,97.9315,98.1304,18100.0
2014-04-15 09:40:00,118.52,118.84,118.45,118.77,11000.0,98.2465,98.5117,98.1884,98.4537,11000.0
2014-04-15 09:45:00,118.94,119.29,118.94,119.21,8300.0,98.5946,98.8848,98.5946,98.8184,8300.0
2014-04-15 09:50:00,119.12,119.13,118.99,119.06,5300.0,98.7438,98.7521,98.6361,98.6941,5300.0
2014-04-15 09:55:00,119.06,119.2,118.99,119.01,11300.0,98.6941,98.8102,98.6361,98.6527,11300.0
2014-04-15 10:00:00,118.97,119.16,118.92,119.01,9500.0,98.6195,98.777,98.5781,98.6527,9500.0
2014-04-15 10:05:00,118.97,119.07,118.73,118.83,9200.0,98.6195,98.7024,98.4206,98.5034,9200.0
2014-04-15 10:10:00,118.87,118.99,118.48,118.54,11400.0,98.5366,98.6361,98.2133,98.2631,11400.0
2014-04-15 10:15:00,118.49,118.7,118.46,118.49,11100.0,98.2216,98.3957,98.1967,98.2216,11100.0
2014-04-15 10:20:00,118.41,118.45,118.11,118.11,7000.0,98.1553,98.1884,97.9066,97.9066,7000.0
2014-04-15 10:25:00,118.2,118.31,118.0,118.03,10000.0,97.9812,98.0724,97.8154,97.8403,10000.0
2014-04-15 10:30:00,118.0,118.0,117.66,117.94,16600.0,97.8154,97.8154,97.5336,97.7657,16600.0
2014-04-15 10:35:00,117.94,118.15,117.93,118.05,12500.0,97.7657,97.9398,97.7574,97.8569,12500.0
2014-04-15 10:40:00,118.11,118.11,117.97,117.99,4800.0,97.9066,97.9066,97.7906,97.8071,4800.0
2014-04-15 10:45:00,117.95,118.06,117.85,117.85,9100.0,97.774,97.8652,97.6911,97.6911,9100.0
2014-04-15 10:50:00,117.9,118.1,117.64,117.77,40400.0,97.7325,97.8983,97.517,97.6248,40400.0
2014-04-15 10:55:00,117.77,117.92,117.58,117.74,13500.0,97.6248,97.7491,97.4673,97.5999,13500.0
2014-04-15 11:00:00,117.68,117.7,117.3,117.43,12500.0,97.5502,97.5667,97.2352,97.3429,12500.0
2014-04-15 11:05:00,117.45,117.85,117.43,117.6,9600.0,97.3595,97.6911,97.3429,97.4838,9600.0
2014-04-15 11:10:00,117.61,117.63,117.37,117.37,7200.0,97.4921,97.5087,97.2932,97.2932,7200.0
2014-04-15 11:15:00,117.41,117.64,117.33,117.45,6700.0,97.3263,97.517,97.26,97.3595,6700.0
2014-04-15 11:20:00,117.4,117.75,117.37,117.66,7600.0,97.3181,97.6082,97.2932,97.5336,7600.0
2014-04-15 11:25:00,117.62,117.69,117.48,117.59,7200.0,97.5004,97.5585,97.3844,97.4756,7200.0
2014-04-15 11:30:00,117.52,117.84,117.49,117.84,5100.0,97.4175,97.6828,97.3927,97.6828,5100.0
2014-04-15 11:35:00,117.77,117.84,117.71,117.72,5100.0,97.6248,97.6828,97.575,97.5833,5100.0
2014-04-15 11:40:00,117.69,117.72,117.4,117.46,33100.0,97.5585,97.5833,97.3181,97.3678,33100.0
2014-04-15 11:45:00,117.49,117.49,117.16,117.19,8900.0,97.3927,97.3927,97.1191,97.144,8900.0
2014-04-15 11:50:00,117.16,117.26,117.1,117.25,7400.0,97.1191,97.202,97.0694,97.1937,7400.0
2014-04-15 11:55:00,117.26,117.31,117.01,117.15,10200.0,97.202,97.2435,96.9948,97.1108,10200.0
2014-04-15 12:00:00,117.15,117.15,116.87,116.93,6000.0,97.1108,97.1108,96.8787,96.9285,6000.0
2014-04-15 12:05:00,116.91,116.91,116.71,116.87,11900.0,96.9119,96.9119,96.7461,96.8787,11900.0
2014-04-15 12:10:00,116.87,116.92,116.77,116.87,15100.0,96.8787,96.9202,96.7958,96.8787,15100.0
2014-04-15 12:15:00,116.87,116.95,116.81,116.84,5000.0,96.8787,96.945,96.829,96.8538,5000.0
2014-04-15 12:20:00,116.84,116.9,116.59,116.66,16500.0,96.8538,96.9036,96.6466,96.7046,16500.0
2014-04-15 12:25:00,116.67,116.84,116.59,116.84,8400.0,96.7129,96.8538,96.6466,96.8538,8400.0
2014-04-15 12:30:00,116.83,116.91,116.73,116.79,18200.0,96.8456,96.9119,96.7627,96.8124,18200.0
2014-04-15 12:35:00,116.73,116.8,116.65,116.66,9800.0,96.7627,96.8207,96.6964,96.7046,9800.0
2014-04-15 12:40:00,116.62,116.81,116.61,116.61,8500.0,96.6715,96.829,96.6632,96.6632,8500.0
2014-04-15 12:45:00,116.61,116.64,116.33,116.37,13100.0,96.6632,96.6881,96.4311,96.4642,13100.0
2014-04-15 12:50:00,116.41,116.44,116.32,116.43,12300.0,96.4974,96.5223,96.4228,96.514,12300.0
2014-04-15 12:55:00,116.44,116.46,116.21,116.26,12600.0,96.5223,96.5389,96.3316,96.3731,12600.0
2014-04-15 13:00:00,116.23,116.37,116.11,116.3,24800.0,96.3482,96.4642,96.2487,96.4062,24800.0
2014-04-15 13:05:00,116.31,116.6,116.23,116.48,27200.0,96.4145,96.6549,96.3482,96.5554,27200.0
2014-04-15 13:10:00,116.49,116.49,116.26,116.42,9100.0,96.5637,96.5637,96.3731,96.5057,9100.0
2014-04-15 13:15:00,116.49,116.59,116.41,116.49,9500.0,96.5637,96.6466,96.4974,96.5637,9500.0
2014-04-15 13:20:00,116.54,116.66,116.39,116.4,8200.0,96.6052,96.7046,96.4808,96.4891,8200.0
2014-04-15 13:25:00,116.39,116.55,116.25,116.55,11800.0,96.4808,96.6135,96.3648,96.6135,11800.0
2014-04-15 13:30:00,116.52,116.73,116.42,116.73,14300.0,96.5886,96.7627,96.5057,96.7627,14300.0
2014-04-15 13:35:00,116.77,116.98,116.77,116.94,6000.0,96.7958,96.9699,96.7958,96.9367,6000.0
2014-04-15 13:40:00,116.99,117.18,116.98,117.09,20200.0,96.9782,97.1357,96.9699,97.0611,20200.0
2014-04-15 13:45:00,117.08,117.1,116.91,116.91,4600.0,97.0528,97.0694,96.9119,96.9119,4600.0
2014-04-15 13:50:00,116.94,117.16,116.94,117.16,10100.0,96.9367,97.1191,96.9367,97.1191,10100.0
2014-04-15 13:55:00,117.16,117.56,117.06,117.55,7400.0,97.1191,97.4507,97.0362,97.4424,7400.0
2014-04-15 14:00:00,117.63,117.84,117.63,117.84,12000.0,97.5087,97.6828,97.5087,97.6828,12000.0
2014-04-15 14:05:00,117.85,117.93,117.69,117.69,9000.0,97.6911,97.7574,97.5585,97.5585,9000.0
2014-04-15 14:10:00,117.72,117.75,117.57,117.74,9500.0,97.5833,97.6082,97.459,97.5999,9500.0
2014-04-15 14:15:00,117.76,117.85,117.66,117.67,6800.0,97.6165,97.6911,97.5336,97.5419,6800.0
2014-04-15 14:20:00,117.69,117.76,117.59,117.76,7800.0,97.5585,97.6165,97.4756,97.6165,7800.0
2014-04-15 14:25:00,117.77,118.03,117.72,117.96,15600.0,97.6248,97.8403,97.5833,97.7823,15600.0
2014-04-15 14:30:00,117.96,118.22,117.95,118.16,10500.0,97.7823,97.9978,97.774,97.9481,10500.0
2014-04-15 14:35:00,118.16,118.22,117.96,118.2,10500.0,97.9481,97.9978,97.7823,97.9812,10500.0
2014-04-15 14:40:00,118.19,118.25,118.14,118.25,9600.0,97.9729,98.0227,97.9315,98.0227,9600.0
2014-04-15 14:45:00,118.25,118.45,118.25,118.43,8000.0,98.0227,98.1884,98.0227,98.1719,8000.0
2014-04-15 14:50:00,118.45,118.67,118.45,118.63,6700.0,98.1884,98.3708,98.1884,98.3377,6700.0
2014-04-15 14:55:00,118.58,118.58,118.37,118.44,6600.0,98.2962,98.2962,98.1221,98.1802,6600.0
2014-04-15 15:00:00,118.43,118.55,118.41,118.51,9700.0,98.1719,98.2713,98.1553,98.2382,9700.0
2014-04-15 15:05:00,118.5,118.51,118.32,118.4,5600.0,98.2299,98.2382,98.0807,98.147,5600.0
2014-04-15 15:10:00,118.44,118.73,118.37,118.73,9800.0,98.1802,98.4206,98.1221,98.4206,9800.0
2014-04-15 15:15:00,118.68,119.01,118.64,119.01,13300.0,98.3791,98.6527,98.3459,98.6527,13300.0
2014-04-15 15:20:00,119.03,119.1,118.82,118.94,10600.0,98.6692,98.7273,98.4952,98.5946,10600.0
2014-04-15 15:25:00,118.91,118.96,118.71,118.95,10100.0,98.5698,98.6112,98.404,98.6029,10100.0
2014-04-15 15:30:00,118.96,118.96,118.84,118.9,10300.0,98.6112,98.6112,98.5117,98.5615,10300.0
2014-04-15 15:35:00,118.88,118.92,118.72,118.76,13900.0,98.5449,98.5781,98.4123,98.4454,13900.0
2014-04-15 15:40:00,118.72,118.77,118.6,118.62,14300.0,98.4123,98.4537,98.3128,98.3294,14300.0
2014-04-15 15:45:00,118.62,118.98,118.62,118.9,17200.0,98.3294,98.6278,98.3294,98.5615,17200.0
2014-04-15 15:50:00,118.94,119.05,118.92,119.03,22800.0,98.5946,98.6858,98.5781,98.6692,22800.0
2014-04-15 15:55:00,119.04,119.04,118.81,118.92,37200.0,98.6775,98.6775,98.4869,98.5781,37200.0
2014-04-16 09:30:00,119.58,120.42,119.56,120.23,21900.0,99.1252,99.8215,99.1086,99.664,21900.0
2014-04-16 09:35:00,120.36,120.36,119.4,119.52,7200.0,99.7717,99.7717,98.9759,99.0754,7200.0
2014-04-16 09:40:00,119.53,119.84,119.47,119.74,16600.0,99.0837,99.3407,99.034,99.2578,16600.0
2014-04-16 09:45:00,119.78,119.87,119.56,119.56,13700.0,99.2909,99.3656,99.1086,99.1086,13700.0
2014-04-16 09:50:00,119.56,119.69,119.37,119.41,6700.0,99.1086,99.2163,98.9511,98.9842,6700.0
2014-04-16 09:55:00,119.51,120.02,119.5,119.8,10500.0,99.0671,99.4899,99.0588,99.3075,10500.0
2014-04-16 10:00:00,119.73,119.83,119.47,119.62,9300.0,99.2495,99.3324,99.034,99.1583,9300.0
2014-04-16 10:05:00,119.64,119.81,119.57,119.65,12200.0,99.1749,99.3158,99.1169,99.1832,12200.0
2014-04-16 10:10:00,119.65,119.76,119.54,119.61,12600.0,99.1832,99.2744,99.092,99.15,12600.0
2014-04-16 10:15:00,119.65,119.73,119.47,119.65,25700.0,99.1832,99.2495,99.034,99.1832,25700.0
2014-04-16 10:20:00,119.62,119.77,119.62,119.63,32800.0,99.1583,99.2827,99.1583,99.1666,32800.0
2014-04-16 10:25:00,119.66,119.8,119.58,119.58,15400.0,99.1915,99.3075,99.1252,99.1252,15400.0
2014-04-16 10:30:00,119.62,119.62,119.44,119.44,7600.0,99.1583,99.1583,99.0091,99.0091,7600.0
2014-04-16 10:35:00,119.42,119.47,119.16,119.16,4600.0,98.9925,99.034,98.777,98.777,4600.0
2014-04-16 10:40:00,119.15,119.17,118.94,118.94,9200.0,98.7687,98.7853,98.5946,98.5946,9200.0
2014-04-16 10:45:00,118.88,119.16,118.88,119.1,13100.0,98.5449,98.777,98.5449,98.7273,13100.0
2014-04-16 10:50:00,119.11,119.2,118.99,119.01,5600.0,98.7356,98.8102,98.6361,98.6527,5600.0
2014-04-16 10:55:00,119.08,119.2,119.02,119.04,10900.0,98.7107,98.8102,98.6609,98.6775,10900.0
2014-04-16 11:00:00,119.03,119.21,118.98,119.12,8000.0,98.6692,98.8184,98.6278,98.7438,8000.0
2014-04-16 11:05:00,119.1,119.4,119.1,119.35,4800.0,98.7273,98.9759,98.7273,98.9345,4800.0
2014-04-16 11:10:00,119.32,119.53,119.27,119.53,10700.0,98.9096,99.0837,98.8682,99.0837,10700.0
2014-04-16 11:15:00,119.49,119.73,119.48,119.66,15100.0,99.0506,99.2495,99.0423,99.1915,15100.0
2014-04-16 11:20:00,119.67,119.73,119.6,119.64,13500.0,99.1998,99.2495,99.1417,99.1749,13500.0
2014-04-16 11:25:00,119.63,119.79,119.56,119.68,23900.0,99.1666,99.2992,99.1086,99.2081,23900.0
2014-04-16 11:30:00,119.74,119.82,119.66,119.8,10100.0,99.2578,99.3241,99.1915,99.3075,10100.0
2014-04-16 11:35:00,119.8,119.84,119.76,119.83,4100.0,99.3075,99.3407,99.2744,99.3324,4100.0
2014-04-16 11:40:00,119.86,119.86,119.71,119.75,12100.0,99.3573,99.3573,99.2329,99.2661,12100.0
2014-04-16 11:45:00,119.78,119.94,119.75,119.94,7800.0,99.2909,99.4236,99.2661,99.4236,7800.0
2014-04-16 11:50:00,119.94,120.13,119.93,120.09,12500.0,99.4236,99.5811,99.4153,99.5479,12500.0
2014-04-16 11:55:00,120.05,120.11,119.99,120.08,7100.0,99.5148,99.5645,99.465,99.5396,7100.0
2014-04-16 12:00:00,120.09,120.16,120.06,120.16,6900.0,99.5479,99.6059,99.5231,99.6059,6900.0
2014-04-16 12:05:00,120.17,120.36,120.17,120.34,11400.0,99.6142,99.7717,99.6142,99.7552,11400.0
2014-04-16 12:10:00,120.34,120.44,120.34,120.43,7800.0,99.7552,99.838,99.7552,99.8298,7800.0
2014-04-16 12:15:00,120.44,120.59,120.43,120.51,12100.0,99.838,99.9624,99.8298,99.8961,12100.0
2014-04-16 12:20:00,120.52,120.61,120.41,120.44,3800.0,99.9044,99.979,99.8132,99.838,3800.0
2014-04-16 12:25:00,120.44,120.63,120.44,120.54,11500.0,99.838,99.9955,99.838,99.9209,11500.0
2014-04-16 12:30:00,120.52,120.56,120.33,120.38,7400.0,99.9044,99.9375,99.7469,99.7883,7400.0
2014-04-16 12:35:00,120.39,120.39,120.25,120.26,6500.0,99.7966,99.7966,99.6805,99.6888,6500.0
2014-04-16 12:40:00,120.23,120.38,120.23,120.32,19700.0,99.664,99.7883,99.664,99.7386,19700.0
2014-04-16 12:45:00,120.3,120.35,120.26,120.28,5100.0,99.722,99.7634,99.6888,99.7054,5100.0
2014-04-16 12:50:00,120.27,120.52,120.27,120.43,8100.0,99.6971,99.9044,99.6971,99.8298,8100.0
2014-04-16 12:55:00,120.42,120.42,120.23,120.24,11600.0,99.8215,99.8215,99.664,99.6723,11600.0
2014-04-16 13:00:00,120.25,120.3,120.1,120.14,13800.0,99.6805,99.722,99.5562,99.5894,13800.0
2014-04-16 13:05:00,120.1,120.27,120.01,120.23,14900.0,99.5562,99.6971,99.4816,99.664,14900.0
2014-04-16 13:10:00,120.25,120.27,120.17,120.21,4000.0,99.6805,99.6971,99.6142,99.6474,4000.0
2014-04-16 13:15:00,120.26,120.49,120.2,120.35,6600.0,99.6888,99.8795,99.6391,99.7634,6600.0
2014-04-16 13:20:00,120.32,120.55,120.32,120.51,9400.0,99.7386,99.9292,99.7386,99.8961,9400.0
2014-04-16 13:25:00,120.52,120.64,120.42,120.42,4900.0,99.9044,100.0038,99.8215,99.8215,4900.0
2014-04-16 13:30:00,120.43,120.45,120.14,120.14,9500.0,99.8298,99.8463,99.5894,99.5894,9500.0
2014-04-16 13:35:00,120.09,120.33,120.09,120.33,9200.0,99.5479,99.7469,99.5479,99.7469,9200.0
2014-04-16 13:40:00,120.37,120.39,120.2,120.28,6000.0,99.78,99.7966,99.6391,99.7054,6000.0
2014-04-16 13:45:00,120.31,120.53,120.3,120.51,5700.0,99.7303,99.9127,99.722,99.8961,5700.0
2014-04-16 13:50:00,120.48,120.56,120.43,120.49,3600.0,99.8712,99.9375,99.8298,99.8795,3600.0
2014-04-16 13:55:00,120.46,120.57,120.43,120.57,4200.0,99.8546,99.9458,99.8298,99.9458,4200.0
2014-04-16 14:00:00,120.57,120.57,120.46,120.46,4900.0,99.9458,99.9458,99.8546,99.8546,4900.0
2014-04-16 14:05:00,120.41,120.5,120.37,120.44,5500.0,99.8132,99.8878,99.78,99.838,5500.0
2014-04-16 14:10:00,120.46,120.55,120.42,120.45,6200.0,99.8546,99.9292,99.8215,99.8463,6200.0
2014-04-16 14:15:00,120.42,120.42,120.2,120.3,5700.0,99.8215,99.8215,99.6391,99.722,5700.0
2014-04-16 14:20:00,120.3,120.41,120.26,120.36,6300.0,99.722,99.8132,99.6888,99.7717,6300.0
2014-04-16 14:25:00,120.36,120.4,120.29,120.32,6400.0,99.7717,99.8049,99.7137,99.7386,6400.0
2014-04-16 14:30:00,120.32,120.53,120.29,120.49,7800.0,99.7386,99.9127,99.7137,99.8795,7800.0
2014-04-16 14:35:00,120.45,120.49,120.44,120.47,4500.0,99.8463,99.8795,99.838,99.8629,4500.0
2014-04-16 14:40:00,120.45,120.55,120.44,120.53,9700.0,99.8463,99.9292,99.838,99.9127,9700.0
2014-04-16 14:45:00,120.54,120.67,120.53,120.67,8200.0,99.9209,100.0287,99.9127,100.0287,8200.0
2014-04-16 14:50:00,120.67,120.82,120.65,120.79,11000.0,100.0287,100.153,100.0121,100.1282,11000.0
2014-04-16 14:55:00,120.77,120.82,120.74,120.82,8900.0,100.1116,100.153,100.0867,100.153,8900.0
2014-04-16 15:00:00,120.82,120.84,120.71,120.77,9300.0,100.153,100.1696,100.0619,100.1116,9300.0
2014-04-16 15:05:00,120.74,120.75,120.63,120.69,9400.0,100.0867,100.095,99.9955,100.0453,9400.0
2014-04-16 15:10:00,120.68,120.69,120.59,120.63,7200.0,100.037,100.0453,99.9624,99.9955,7200.0
2014-04-16 15:15:00,120.61,120.63,120.56,120.6,7800.0,99.979,99.9955,99.9375,99.9707,7800.0
2014-04-16 15:20:00,120.58,120.62,120.57,120.62,9100.0,99.9541,99.9873,99.9458,99.9873,9100.0
2014-04-16 15:25:00,120.62,120.7,120.6,120.65,11500.0,99.9873,100.0536,99.9707,100.0121,11500.0
2014-04-16 15:30:00,120.66,120.67,120.49,120.55,13200.0,100.0204,100.0287,99.8795,99.9292,13200.0
2014-04-16 15:35:00,120.55,120.7,120.55,120.69,15500.0,99.9292,100.0536,99.9292,100.0453,15500.0
2014-04-16 15:40:00,120.69,120.69,120.61,120.64,20400.0,100.0453,100.0453,99.979,100.0038,20400.0
2014-04-16 15:45:00,120.62,120.66,120.56,120.61,33200.0,99.9873,100.0204,99.9375,99.979,33200.0
2014-04-16 15:50:00,120.62,120.68,120.6,120.62,50700.0,99.9873,100.037,99.9707,99.9873,50700.0
2014-04-16 15:55:00,120.61,120.61,120.47,120.58,113400.0,99.979,99.979,99.8629,99.9541,113400.0
2014-04-17 09:30:00,121.42,121.72,117.3,120.89,67800.0,100.6504,100.8991,97.2352,100.2111,67800.0
2014-04-17 09:35:00,120.88,121.07,120.71,121.07,10700.0,100.2028,100.3603,100.0619,100.3603,10700.0
2014-04-17 09:40:00,120.96,121.12,120.96,121.04,20200.0,100.2691,100.4017,100.2691,100.3354,20200.0
2014-04-17 09:45:00,121.08,121.08,120.54,120.54,7600.0,100.3686,100.3686,99.9209,99.9209,7600.0
2014-04-17 09:50:00,120.54,120.69,120.46,120.52,9900.0,99.9209,100.0453,99.8546,99.9044,9900.0
2014-04-17 09:55:00,120.61,121.09,120.55,121.03,15800.0,99.979,100.3769,99.9292,100.3271,15800.0
2014-04-17 10:00:00,121.08,121.12,120.86,120.96,12700.0,100.3686,100.4017,100.1862,100.2691,12700.0
2014-04-17 10:05:00,120.96,121.12,120.81,121.11,19800.0,100.2691,100.4017,100.1448,100.3934,19800.0
2014-04-17 10:10:00,121.12,121.39,121.04,121.37,16300.0,100.4017,100.6255,100.3354,100.609,16300.0
2014-04-17 10:15:00,121.43,121.48,121.09,121.15,14000.0,100.6587,100.7002,100.3769,100.4266,14000.0
2014-04-17 10:20:00,121.13,121.37,121.13,121.37,16100.0,100.41,100.609,100.41,100.609,16100.0
2014-04-17 10:25:00,121.37,121.58,121.35,121.58,8500.0,100.609,100.783,100.5924,100.783,8500.0
2014-04-17 10:30:00,121.59,121.69,121.36,121.36,8800.0,100.7913,100.8742,100.6007,100.6007,8800.0
2014-04-17 10:35:00,121.36,121.42,121.25,121.42,10600.0,100.6007,100.6504,100.5095,100.6504,10600.0
2014-04-17 10:40:00,121.44,121.48,121.33,121.33,7100.0,100.667,100.7002,100.5758,100.5758,7100.0
2014-04-17 10:45:00,121.33,121.33,121.24,121.3,13900.0,100.5758,100.5758,100.5012,100.5509,13900.0
2014-04-17 10:50:00,121.25,121.35,121.23,121.35,4700.0,100.5095,100.5924,100.4929,100.5924,4700.0
2014-04-17 10:55:00,121.35,121.56,121.32,121.56,7300.0,100.5924,100.7665,100.5675,100.7665,7300.0
2014-04-17 11:00:00,121.56,121.7,121.4,121.4,14000.0,100.7665,100.8825,100.6338,100.6338,14000.0
2014-04-17 11:05:00,121.34,121.48,121.33,121.39,9300.0,100.5841,100.7002,100.5758,100.6255,9300.0
2014-04-17 11:10:00,121.4,121.45,121.25,121.28,11000.0,100.6338,100.6753,100.5095,100.5344,11000.0
2014-04-17 11:15:00,121.3,121.33,121.09,121.26,19200.0,100.5509,100.5758,100.3769,100.5178,19200.0
2014-04-17 11:20:00,121.22,121.56,121.22,121.47,8500.0,100.4846,100.7665,100.4846,100.6919,8500.0
2014-04-17 11:25:00,121.51,121.6,121.4,121.56,10300.0,100.725,100.7996,100.6338,100.7665,10300.0
2014-04-17 11:30:00,121.58,121.62,121.48,121.48,4900.0,100.783,100.8162,100.7002,100.7002,4900.0
2014-04-17 11:35:00,121.46,121.48,121.37,121.37,7400.0,100.6836,100.7002,100.609,100.609,7400.0
2014-04-17 11:40:00,121.37,121.41,121.31,121.41,4100.0,100.609,100.6421,100.5592,100.6421,4100.0
2014-04-17 11:45:00,121.39,121.39,121.28,121.28,2100.0,100.6255,100.6255,100.5344,100.5344,2100.0
2014-04-17 11:50:00,121.28,121.28,121.2,121.22,7000.0,100.5344,100.5344,100.468,100.4846,7000.0
2014-04-17 11:55:00,121.2,121.32,121.18,121.32,3100.0,100.468,100.5675,100.4515,100.5675,3100.0
2014-04-17 12:00:00,121.3,121.4,121.2,121.4,3500.0,100.5509,100.6338,100.468,100.6338,3500.0
2014-04-17 12:05:00,121.4,121.4,121.29,121.29,3000.0,100.6338,100.6338,100.5427,100.5427,3000.0
2014-04-17 12:10:00,121.33,121.38,121.28,121.34,4500.0,100.5758,100.6173,100.5344,100.5841,4500.0
2014-04-17 12:15:00,121.33,121.36,121.23,121.23,2700.0,100.5758,100.6007,100.4929,100.4929,2700.0
2014-04-17 12:20:00,121.22,121.28,121.2,121.24,3400.0,100.4846,100.5344,100.468,100.5012,3400.0
2014-04-17 12:25:00,121.25,121.5,121.25,121.5,6100.0,100.5095,100.7167,100.5095,100.7167,6100.0
2014-04-17 12:30:00,121.5,121.5,121.32,121.34,2900.0,100.7167,100.7167,100.5675,100.5841,2900.0
2014-04-17 12:35:00,121.33,121.51,121.29,121.51,5300.0,100.5758,100.725,100.5427,100.725,5300.0
2014-04-17 12:40:00,121.51,121.63,121.47,121.53,5600.0,100.725,100.8245,100.6919,100.7416,5600.0
2014-04-17 12:45:00,121.56,121.61,121.45,121.61,7100.0,100.7665,100.8079,100.6753,100.8079,7100.0
2014-04-17 12:50:00,121.67,121.67,121.48,121.59,3400.0,100.8577,100.8577,100.7002,100.7913,3400.0
2014-04-17 12:55:00,121.61,121.62,121.57,121.57,1300.0,100.8079,100.8162,100.7748,100.7748,1300.0
2014-04-17 13:00:00,121.57,121.72,121.53,121.66,6300.0,100.7748,100.8991,100.7416,100.8494,6300.0
2014-04-17 13:05:00,121.65,121.65,121.5,121.61,5900.0,100.8411,100.8411,100.7167,100.8079,5900.0
2014-04-17 13:10:00,121.61,121.82,121.61,121.7,4800.0,100.8079,100.982,100.8079,100.8825,4800.0
2014-04-17 13:15:00,121.69,121.77,121.56,121.61,2200.0,100.8742,100.9405,100.7665,100.8079,2200.0
2014-04-17 13:20:00,121.63,121.67,121.63,121.65,3900.0,100.8245,100.8577,100.8245,100.8411,3900.0
2014-04-17 13:25:00,121.74,121.74,121.59,121.64,2800.0,100.9157,100.9157,100.7913,100.8328,2800.0
2014-04-17 13:30:00,121.67,121.72,121.65,121.71,2400.0,100.8577,100.8991,100.8411,100.8908,2400.0
2014-04-17 13:35:00,121.75,121.83,121.73,121.77,2900.0,100.924,100.9903,100.9074,100.9405,2900.0
2014-04-17 13:40:00,121.8,121.88,121.8,121.88,2400.0,100.9654,101.0317,100.9654,101.0317,2400.0
2014-04-17 13:45:00,121.93,122.0,121.86,121.86,3400.0,101.0732,101.1312,101.0151,101.0151,3400.0
2014-04-17 13:50:00,121.81,121.87,121.81,121.83,4400.0,100.9737,101.0234,100.9737,100.9903,4400.0
2014-04-17 13:55:00,121.89,121.94,121.85,121.92,4400.0,101.04,101.0815,101.0069,101.0649,4400.0
2014-04-17 14:00:00,121.94,121.94,121.73,121.73,3300.0,101.0815,101.0815,100.9074,100.9074,3300.0
2014-04-17 14:05:00,121.78,121.86,121.77,121.79,2600.0,100.9488,101.0151,100.9405,100.9571,2600.0
2014-04-17 14:10:00,121.8,121.93,121.8,121.86,2800.0,100.9654,101.0732,100.9654,101.0151,2800.0
2014-04-17 14:15:00,121.88,121.98,121.85,121.93,6600.0,101.0317,101.1146,101.0069,101.0732,6600.0
2014-04-17 14:20:00,121.96,122.11,121.94,122.01,9400.0,101.098,101.2224,101.0815,101.1395,9400.0
2014-04-17 14:25:00,121.99,122.11,121.98,122.04,4100.0,101.1229,101.2224,101.1146,101.1644,4100.0
2014-04-17 14:30:00,122.05,122.11,121.93,121.97,6300.0,101.1726,101.2224,101.0732,101.1063,6300.0
2014-04-17 14:35:00,121.93,122.06,121.93,121.98,3500.0,101.0732,101.1809,101.0732,101.1146,3500.0
2014-04-17 14:40:00,121.98,122.16,121.98,122.0,20500.0,101.1146,101.2638,101.1146,101.1312,20500.0
2014-04-17 14:45:00,121.98,122.04,121.91,121.91,5600.0,101.1146,101.1644,101.0566,101.0566,5600.0
2014-04-17 14:50:00,121.89,122.0,121.84,121.91,4800.0,101.04,101.1312,100.9986,101.0566,4800.0
2014-04-17 14:55:00,121.91,121.91,121.85,121.88,1800.0,101.0566,101.0566,101.0069,101.0317,1800.0
2014-04-17 15:00:00,121.9,122.04,121.9,122.04,6600.0,101.0483,101.1644,101.0483,101.1644,6600.0
2014-04-17 15:05:00,122.03,122.11,122.03,122.05,5300.0,101.1561,101.2224,101.1561,101.1726,5300.0
2014-04-17 15:10:00,122.05,122.11,122.03,122.11,6600.0,101.1726,101.2224,101.1561,101.2224,6600.0
2014-04-17 15:15:00,122.14,122.22,122.08,122.14,7800.0,101.2473,101.3136,101.1975,101.2473,7800.0
2014-04-17 15:20:00,122.15,122.15,122.08,122.15,4900.0,101.2555,101.2555,101.1975,101.2555,4900.0
2014-04-17 15:25:00,122.15,122.22,122.15,122.2,6900.0,101.2555,101.3136,101.2555,101.297,6900.0
2014-04-17 15:30:00,122.2,122.2,121.98,121.99,10500.0,101.297,101.297,101.1146,101.1229,10500.0
2014-04-17 15:35:00,122.02,122.08,121.99,122.08,10100.0,101.1478,101.1975,101.1229,101.1975,10100.0
2014-04-17 15:40:00,122.08,122.08,121.98,121.99,12100.0,101.1975,101.1975,101.1146,101.1229,12100.0
2014-04-17 15:45:00,121.99,122.14,121.92,122.13,16000.0,101.1229,101.2473,101.0649,101.239,16000.0
2014-04-17 15:50:00,122.15,122.21,122.05,122.07,18600.0,101.2555,101.3053,101.1726,101.1892,18600.0
2014-04-17 15:55:00,122.08,122.1,121.94,122.0,31800.0,101.1975,101.2141,101.0815,101.1312,31800.0
2014-04-21 09:30:00,122.07,122.26,121.95,122.02,15000.0,101.1892,101.3467,101.0898,101.1478,15000.0
2014-04-21 09:35:00,122.07,122.49,121.85,122.15,13900.0,101.1892,101.5374,101.0069,101.2555,13900.0
2014-04-21 09:40:00,121.93,122.05,121.82,121.82,5100.0,101.0732,101.1726,100.982,100.982,5100.0
2014-04-21 09:45:00,121.83,122.21,121.76,122.18,6300.0,100.9903,101.3053,100.9323,101.2804,6300.0
2014-04-21 09:50:00,122.16,122.44,122.16,122.38,6900.0,101.2638,101.4959,101.2638,101.4462,6900.0
2014-04-21 09:55:00,122.22,122.29,122.2,122.25,1100.0,101.3136,101.3716,101.297,101.3384,1100.0
2014-04-21 10:00:00,122.3,122.5,122.19,122.5,6500.0,101.3799,101.5457,101.2887,101.5457,6500.0
2014-04-21 10:05:00,122.55,122.55,122.23,122.41,3900.0,101.5871,101.5871,101.3219,101.4711,3900.0
2014-04-21 10:10:00,122.44,122.44,122.2,122.31,2800.0,101.4959,101.4959,101.297,101.3882,2800.0
2014-04-21 10:15:00,122.25,122.4,122.14,122.28,7600.0,101.3384,101.4628,101.2473,101.3633,7600.0
2014-04-21 10:20:00,122.18,122.26,122.15,122.21,2100.0,101.2804,101.3467,101.2555,101.3053,2100.0
2014-04-21 10:25:00,122.24,122.24,122.0,122.0,1400.0,101.3301,101.3301,101.1312,101.1312,1400.0
2014-04-21 10:30:00,122.0,122.04,121.67,121.67,6200.0,101.1312,101.1644,100.8577,100.8577,6200.0
2014-04-21 10:35:00,121.6,121.69,121.56,121.6,4200.0,100.7996,100.8742,100.7665,100.7996,4200.0
2014-04-21 10:40:00,121.55,121.79,121.55,121.76,5500.0,100.7582,100.9571,100.7582,100.9323,5500.0
2014-04-21 10:45:00,121.79,121.98,121.79,121.87,3600.0,100.9571,101.1146,100.9571,101.0234,3600.0
2014-04-21 10:50:00,121.86,121.95,121.77,121.95,5200.0,101.0151,101.0898,100.9405,101.0898,5200.0
2014-04-21 10:55:00,122.0,122.0,121.78,121.97,7900.0,101.1312,101.1312,100.9488,101.1063,7900.0
2014-04-21 11:00:00,122.03,122.08,121.93,122.08,4700.0,101.1561,101.1975,101.0732,101.1975,4700.0
2014-04-21 11:05:00,122.1,122.13,121.92,122.08,9400.0,101.2141,101.239,101.0649,101.1975,9400.0
2014-04-21 11:10:00,122.13,122.4,122.13,122.35,2100.0,101.239,101.4628,101.239,101.4213,2100.0
2014-04-21 11:15:00,122.4,122.47,122.37,122.47,2300.0,101.4628,101.5208,101.4379,101.5208,2300.0
2014-04-21 11:20:00,122.45,122.47,122.38,122.44,2400.0,101.5042,101.5208,101.4462,101.4959,2400.0
2014-04-21 11:25:00,122.44,122.44,122.21,122.21,18300.0,101.4959,101.4959,101.3053,101.3053,18300.0
2014-04-21 11:30:00,122.2,122.22,122.1,122.1,3000.0,101.297,101.3136,101.2141,101.2141,3000.0
2014-04-21 11:35:00,122.12,122.14,121.92,122.03,8200.0,101.2307,101.2473,101.0649,101.1561,8200.0
2014-04-21 11:40:00,122.07,122.11,122.01,122.06,2600.0,101.1892,101.2224,101.1395,101.1809,2600.0
2014-04-21 11:45:00,122.1,122.11,122.0,122.04,3000.0,101.2141,101.2224,101.1312,101.1644,3000.0
2014-04-21 11:50:00,122.04,122.12,122.03,122.12,3000.0,101.1644,101.2307,101.1561,101.2307,3000.0
2014-04-21 11:55:00,122.14,122.25,122.14,122.25,3100.0,101.2473,101.3384,101.2473,101.3384,3100.0
2014-04-21 12:00:00,122.27,122.34,122.2,122.34,3300.0,101.355,101.413,101.297,101.413,3300.0
2014-04-21 12:05:00,122.37,122.4,122.29,122.31,9400.0,101.4379,101.4628,101.3716,101.3882,9400.0
2014-04-21 12:10:00,122.31,122.43,122.25,122.36,4300.0,101.3882,101.4876,101.3384,101.4296,4300.0
2014-04-21 12:15:00,122.41,122.41,122.26,122.3,3800.0,101.4711,101.4711,101.3467,101.3799,3800.0
2014-04-21 12:20:00,122.3,122.43,122.26,122.31,4000.0,101.3799,101.4876,101.3467,101.3882,4000.0
2014-04-21 12:25:00,122.24,122.34,122.24,122.34,1700.0,101.3301,101.413,101.3301,101.413,1700.0
2014-04-21 12:30:00,122.32,122.33,122.29,122.29,3200.0,101.3965,101.4048,101.3716,101.3716,3200.0
2014-04-21 12:35:00,122.33,122.4,122.32,122.36,4000.0,101.4048,101.4628,101.3965,101.4296,4000.0
2014-04-21 12:40:00,122.32,122.44,122.32,122.44,2700.0,101.3965,101.4959,101.3965,101.4959,2700.0
2014-04-21 12:45:00,122.43,122.45,122.25,122.25,1900.0,101.4876,101.5042,101.3384,101.3384,1900.0
2014-04-21 12:50:00,122.21,122.33,122.17,122.32,2200.0,101.3053,101.4048,101.2721,101.3965,2200.0
2014-04-21 12:55:00,122.36,122.36,122.25,122.28,2500.0,101.4296,101.4296,101.3384,101.3633,2500.0
2014-04-21 13:00:00,122.31,122.33,122.13,122.15,5000.0,101.3882,101.4048,101.239,101.2555,5000.0
2014-04-21 13:05:00,122.14,122.15,122.07,122.08,10600.0,101.2473,101.2555,101.1892,101.1975,10600.0
2014-04-21 13:10:00,122.09,122.09,122.04,122.04,3600.0,101.2058,101.2058,101.1644,101.1644,3600.0
2014-04-21 13:15:00,122.05,122.08,122.0,122.03,5700.0,101.1726,101.1975,101.1312,101.1561,5700.0
2014-04-21 13:20:00,122.04,122.05,122.01,122.05,3600.0,101.1644,101.1726,101.1395,101.1726,3600.0
2014-04-21 13:25:00,122.0,122.05,121.95,122.0,3200.0,101.1312,101.1726,101.0898,101.1312,3200.0
2014-04-21 13:30:00,122.0,122.0,121.96,122.0,6200.0,101.1312,101.1312,101.098,101.1312,6200.0
2014-04-21 13:35:00,121.99,122.0,121.89,121.89,9000.0,101.1229,101.1312,101.04,101.04,9000.0
2014-04-21 13:40:00,121.9,121.9,121.84,121.9,5000.0,101.0483,101.0483,100.9986,101.0483,5000.0
2014-04-21 13:45:00,121.9,121.94,121.89,121.94,6500.0,101.0483,101.0815,101.04,101.0815,6500.0
2014-04-21 13:50:00,121.94,122.06,121.94,122.06,4000.0,101.0815,101.1809,101.0815,101.1809,4000.0
2014-04-21 13:55:00,122.05,122.12,122.05,122.1,2600.0,101.1726,101.2307,101.1726,101.2141,2600.0
2014-04-21 14:00:00,122.12,122.19,122.1,122.19,4600.0,101.2307,101.2887,101.2141,101.2887,4600.0
2014-04-21 14:05:00,122.23,122.31,122.21,122.31,4400.0,101.3219,101.3882,101.3053,101.3882,4400.0
2014-04-21 14:10:00,122.33,122.35,122.25,122.3,6400.0,101.4048,101.4213,101.3384,101.3799,6400.0
2014-04-21 14:15:00,122.29,122.3,122.17,122.26,8300.0,101.3716,101.3799,101.2721,101.3467,8300.0
2014-04-21 14:20:00,122.27,122.29,122.23,122.23,7000.0,101.355,101.3716,101.3219,101.3219,7000.0
2014-04-21 14:25:00,122.22,122.32,122.22,122.32,7500.0,101.3136,101.3965,101.3136,101.3965,7500.0
2014-04-21 14:30:00,122.33,122.35,122.27,122.29,7400.0,101.4048,101.4213,101.355,101.3716,7400.0
2014-04-21 14:35:00,122.28,122.38,122.28,122.38,6800.0,101.3633,101.4462,101.3633,101.4462,6800.0
2014-04-21 14:40:00,122.41,122.46,122.38,122.42,5500.0,101.4711,101.5125,101.4462,101.4794,5500.0
2014-04-21 14:45:00,122.42,122.47,122.41,122.46,6000.0,101.4794,101.5208,101.4711,101.5125,6000.0
2014-04-21 14:50:00,122.47,122.47,122.36,122.37,4900.0,101.5208,101.5208,101.4296,101.4379,4900.0
2014-04-21 14:55:00,122.39,122.44,122.33,122.33,5700.0,101.4545,101.4959,101.4048,101.4048,5700.0
2014-04-21 15:00:00,122.33,122.4,122.33,122.36,5000.0,101.4048,101.4628,101.4048,101.4296,5000.0
2014-04-21 15:05:00,122.36,122.37,122.26,122.26,6200.0,101.4296,101.4379,101.3467,101.3467,6200.0
2014-04-21 15:10:00,122.26,122.26,122.16,122.24,6800.0,101.3467,101.3467,101.2638,101.3301,6800.0
2014-04-21 15:15:00,122.25,122.25,122.1,122.12,8900.0,101.3384,101.3384,101.2141,101.2307,8900.0
2014-04-21 15:20:00,122.14,122.18,122.07,122.16,8200.0,101.2473,101.2804,101.1892,101.2638,8200.0
2014-04-21 15:25:00,122.18,122.23,122.15,122.17,7600.0,101.2804,101.3219,101.2555,101.2721,7600.0
2014-04-21 15:30:00,122.18,122.24,122.13,122.24,11800.0,101.2804,101.3301,101.239,101.3301,11800.0
2014-04-21 15:35:00,122.23,122.28,122.21,122.27,10100.0,101.3219,101.3633,101.3053,101.355,10100.0
2014-04-21 15:40:00,122.28,122.28,122.18,122.18,13600.0,101.3633,101.3633,101.2804,101.2804,13600.0
2014-04-21 15:45:00,122.18,122.24,122.18,122.22,20100.0,101.2804,101.3301,101.2804,101.3136,20100.0
2014-04-21 15:50:00,122.22,122.29,122.22,122.28,22900.0,101.3136,101.3716,101.3136,101.3633,22900.0
2014-04-21 15:55:00,122.28,122.28,122.16,122.23,32800.0,101.3633,101.3633,101.2638,101.3219,32800.0
2014-04-22 09:30:00,122.66,123.23,122.55,123.01,50600.0,101.6783,102.1508,101.5871,101.9684,50600.0
2014-04-22 09:35:00,123.04,123.19,122.8,123.13,9600.0,101.9933,102.1176,101.7944,102.0679,9600.0
2014-04-22 09:40:00,123.18,123.39,122.93,123.19,24700.0,102.1094,102.2834,101.9021,102.1176,24700.0
2014-04-22 09:45:00,123.26,123.28,123.04,123.26,11500.0,102.1757,102.1923,101.9933,102.1757,11500.0
2014-04-22 09:50:00,123.21,123.21,123.0,123.0,8900.0,102.1342,102.1342,101.9601,101.9601,8900.0
2014-04-22 09:55:00,123.0,123.14,122.74,123.07,13400.0,101.9601,102.0762,101.7446,102.0182,13400.0
2014-04-22 10:00:00,123.1,123.25,123.01,123.08,31500.0,102.043,102.1674,101.9684,102.0265,31500.0
2014-04-22 10:05:00,123.08,123.09,122.74,122.8,19400.0,102.0265,102.0348,101.7446,101.7944,19400.0
2014-04-22 10:10:00,122.82,123.05,122.79,123.05,12200.0,101.8109,102.0016,101.7861,102.0016,12200.0
2014-04-22 10:15:00,123.05,123.06,122.93,123.01,7600.0,102.0016,102.0099,101.9021,101.9684,7600.0
2014-04-22 10:20:00,123.02,123.02,122.85,122.85,4600.0,101.9767,101.9767,101.8358,101.8358,4600.0
2014-04-22 10:25:00,122.85,122.91,122.59,122.61,23200.0,101.8358,101.8855,101.6203,101.6369,23200.0
2014-04-22 10:30:00,122.61,122.75,122.59,122.7,10100.0,101.6369,101.7529,101.6203,101.7115,10100.0
2014-04-22 10:35:00,122.7,122.88,122.7,122.8,6400.0,101.7115,101.8607,101.7115,101.7944,6400.0
2014-04-22 10:40:00,122.87,122.9,122.58,122.61,11500.0,101.8524,101.8773,101.612,101.6369,11500.0
2014-04-22 10:45:00,122.61,122.78,122.61,122.71,7500.0,101.6369,101.7778,101.6369,101.7198,7500.0
2014-04-22 10:50:00,122.74,122.9,122.73,122.89,4800.0,101.7446,101.8773,101.7363,101.869,4800.0
2014-04-22 10:55:00,122.85,122.94,122.85,122.9,5400.0,101.8358,101.9104,101.8358,101.8773,5400.0
2014-04-22 11:00:00,122.9,123.19,122.9,123.19,12600.0,101.8773,102.1176,101.8773,102.1176,12600.0
2014-04-22 11:05:00,123.2,123.3,123.12,123.16,5500.0,102.1259,102.2088,102.0596,102.0928,5500.0
2014-04-22 11:10:00,123.18,123.25,123.07,123.14,10100.0,102.1094,102.1674,102.0182,102.0762,10100.0
2014-04-22 11:15:00,123.16,123.21,123.06,123.06,8900.0,102.0928,102.1342,102.0099,102.0099,8900.0
2014-04-22 11:20:00,123.04,123.06,122.64,122.64,6500.0,101.9933,102.0099,101.6617,101.6617,6500.0
2014-04-22 11:25:00,122.67,122.76,122.62,122.66,9600.0,101.6866,101.7612,101.6451,101.6783,9600.0
2014-04-22 11:30:00,122.63,122.75,122.62,122.73,7400.0,101.6534,101.7529,101.6451,101.7363,7400.0
2014-04-22 11:35:00,122.75,123.18,122.71,123.18,19300.0,101.7529,102.1094,101.7198,102.1094,19300.0
2014-04-22 11:40:00,123.2,123.2,122.77,122.77,6600.0,102.1259,102.1259,101.7695,101.7695,6600.0
2014-04-22 11:45:00,122.76,122.8,122.73,122.76,5300.0,101.7612,101.7944,101.7363,101.7612,5300.0
2014-04-22 11:50:00,122.81,122.85,122.74,122.74,7900.0,101.8026,101.8358,101.7446,101.7446,7900.0
2014-04-22 11:55:00,122.73,122.73,122.48,122.49,6300.0,101.7363,101.7363,101.5291,101.5374,6300.0
2014-04-22 12:00:00,122.54,122.65,122.52,122.6,8500.0,101.5788,101.67,101.5623,101.6286,8500.0
2014-04-22 12:05:00,122.61,122.72,122.59,122.65,8300.0,101.6369,101.728,101.6203,101.67,8300.0
2014-04-22 12:10:00,122.7,122.72,122.63,122.64,6200.0,101.7115,101.728,101.6534,101.6617,6200.0
2014-04-22 12:15:00,122.63,122.72,122.58,122.72,4900.0,101.6534,101.728,101.612,101.728,4900.0
2014-04-22 12:20:00,122.72,122.88,122.65,122.88,9700.0,101.728,101.8607,101.67,101.8607,9700.0
2014-04-22 12:25:00,122.88,122.89,122.69,122.71,5000.0,101.8607,101.869,101.7032,101.7198,5000.0
2014-04-22 12:30:00,122.73,122.81,122.68,122.77,9300.0,101.7363,101.8026,101.6949,101.7695,9300.0
2014-04-22 12:35:00,122.77,122.82,122.61,122.66,7500.0,101.7695,101.8109,101.6369,101.6783,7500.0
2014-04-22 12:40:00,122.66,122.66,122.5,122.52,9500.0,101.6783,101.6783,101.5457,101.5623,9500.0
2014-04-22 12:45:00,122.52,122.55,122.44,122.44,7100.0,101.5623,101.5871,101.4959,101.4959,7100.0
2014-04-22 12:50:00,122.48,122.5,122.08,122.13,23600.0,101.5291,101.5457,101.1975,101.239,23600.0
2014-04-22 12:55:00,122.09,122.18,122.08,122.13,7000.0,101.2058,101.2804,101.1975,101.239,7000.0
2014-04-22 13:00:00,122.13,122.2,121.93,122.0,15400.0,101.239,101.297,101.0732,101.1312,15400.0
2014-04-22 13:05:00,122.0,122.03,121.82,122.03,12800.0,101.1312,101.1561,100.982,101.1561,12800.0
2014-04-22 13:10:00,121.99,122.08,121.99,122.03,6500.0,101.1229,101.1975,101.1229,101.1561,6500.0
2014-04-22 13:15:00,122.06,122.19,121.99,121.99,9900.0,101.1809,101.2887,101.1229,101.1229,9900.0
2014-04-22 13:20:00,122.08,122.22,122.04,122.2,14600.0,101.1975,101.3136,101.1644,101.297,14600.0
2014-04-22 13:25:00,122.21,122.22,122.06,122.06,17200.0,101.3053,101.3136,101.1809,101.1809,17200.0
2014-04-22 13:30:00,122.05,122.12,121.98,122.05,9200.0,101.1726,101.2307,101.1146,101.1726,9200.0
2014-04-22 13:35:00,122.11,122.23,122.06,122.19,10200.0,101.2224,101.3219,101.1809,101.2887,10200.0
2014-04-22 13:40:00,122.16,122.17,122.08,122.1,8300.0,101.2638,101.2721,101.1975,101.2141,8300.0
2014-04-22 13:45:00,122.1,122.13,121.84,121.85,18100.0,101.2141,101.239,100.9986,101.0069,18100.0
2014-04-22 13:50:00,121.83,122.01,121.81,121.96,10200.0,100.9903,101.1395,100.9737,101.098,10200.0
2014-04-22 13:55:00,122.0,122.02,121.89,121.89,6400.0,101.1312,101.1478,101.04,101.04,6400.0
2014-04-22 14:00:00,121.89,121.99,121.86,121.97,9500.0,101.04,101.1229,101.0151,101.1063,9500.0
2014-04-22 14:05:00,122.0,122.04,121.95,121.97,9000.0,101.1312,101.1644,101.0898,101.1063,9000.0
2014-04-22 14:10:00,121.98,122.0,121.81,121.82,7100.0,101.1146,101.1312,100.9737,100.982,7100.0
2014-04-22 14:15:00,121.82,121.89,121.75,121.85,13600.0,100.982,101.04,100.924,101.0069,13600.0
2014-04-22 14:20:00,121.87,121.95,121.84,121.95,5100.0,101.0234,101.0898,100.9986,101.0898,5100.0
2014-04-22 14:25:00,121.97,122.0,121.77,121.79,10400.0,101.1063,101.1312,100.9405,100.9571,10400.0
2014-04-22 14:30:00,121.79,121.91,121.78,121.89,12000.0,100.9571,101.0566,100.9488,101.04,12000.0
2014-04-22 14:35:00,121.91,122.03,121.91,121.99,9900.0,101.0566,101.1561,101.0566,101.1229,9900.0
2014-04-22 14:40:00,121.99,122.0,121.85,121.93,10900.0,101.1229,101.1312,101.0069,101.0732,10900.0
2014-04-22 14:45:00,121.95,121.95,121.83,121.87,9800.0,101.0898,101.0898,100.9903,101.0234,9800.0
2014-04-22 14:50:00,121.88,121.88,121.79,121.82,13200.0,101.0317,101.0317,100.9571,100.982,13200.0
2014-04-22 14:55:00,121.83,121.84,121.68,121.71,19200.0,100.9903,100.9986,100.8659,100.8908,19200.0
2014-04-22 15:00:00,121.7,121.76,121.57,121.57,15600.0,100.8825,100.9323,100.7748,100.7748,15600.0
2014-04-22 15:05:00,121.61,121.61,121.26,121.28,18000.0,100.8079,100.8079,100.5178,100.5344,18000.0
2014-04-22 15:10:00,121.29,121.4,121.25,121.34,23700.0,100.5427,100.6338,100.5095,100.5841,23700.0
2014-04-22 15:15:00,121.38,121.41,121.18,121.18,27800.0,100.6173,100.6421,100.4515,100.4515,27800.0
2014-04-22 15:20:00,121.18,121.25,121.12,121.14,29500.0,100.4515,100.5095,100.4017,100.4183,29500.0
2014-04-22 15:25:00,121.18,121.23,121.03,121.03,21400.0,100.4515,100.4929,100.3271,100.3271,21400.0
2014-04-22 15:30:00,121.03,121.05,120.84,120.95,28100.0,100.3271,100.3437,100.1696,100.2608,28100.0
2014-04-22 15:35:00,120.95,121.03,120.78,120.79,39500.0,100.2608,100.3271,100.1199,100.1282,39500.0
2014-04-22 15:40:00,120.78,120.79,120.45,120.48,55800.0,100.1199,100.1282,99.8463,99.8712,55800.0
2014-04-22 15:45:00,120.5,120.5,120.27,120.29,104300.0,99.8878,99.8878,99.6971,99.7137,104300.0
2014-04-22 15:50:00,120.29,120.36,120.13,120.2,129700.0,99.7137,99.7717,99.5811,99.6391,129700.0
2014-04-22 15:55:00,120.2,120.2,119.79,119.82,190800.0,99.6391,99.6391,99.2992,99.3241,190800.0
2014-04-23 09:30:00,119.26,119.69,117.17,117.94,60800.0,98.8599,99.2163,97.1274,97.7657,60800.0
2014-04-23 09:35:00,118.05,118.45,117.7,118.16,45900.0,97.8569,98.1884,97.5667,97.9481,45900.0
2014-04-23 09:40:00,118.07,119.48,118.07,119.18,49700.0,97.8735,99.0423,97.8735,98.7936,49700.0
2014-04-23 09:45:00,119.31,119.75,119.1,119.48,39000.0,98.9013,99.2661,98.7273,99.0423,39000.0
2014-04-23 09:50:00,119.39,121.29,119.38,120.94,59800.0,98.9677,100.5427,98.9594,100.2525,59800.0
2014-04-23 09:55:00,120.79,120.92,119.72,120.57,22400.0,100.1282,100.2359,99.2412,99.9458,22400.0
2014-04-23 10:00:00,120.41,121.05,119.79,120.68,35100.0,99.8132,100.3437,99.2992,100.037,35100.0
2014-04-23 10:05:00,120.71,121.48,120.62,121.36,18700.0,100.0619,100.7002,99.9873,100.6007,18700.0
2014-04-23 10:10:00,121.32,121.72,120.98,121.35,19800.0,100.5675,100.8991,100.2857,100.5924,19800.0
2014-04-23 10:15:00,121.34,121.68,121.27,121.55,16000.0,100.5841,100.8659,100.5261,100.7582,16000.0
2014-04-23 10:20:00,121.68,121.89,121.49,121.74,23000.0,100.8659,101.04,100.7084,100.9157,23000.0
2014-04-23 10:25:00,121.75,121.75,121.19,121.19,14100.0,100.924,100.924,100.4598,100.4598,14100.0
2014-04-23 10:30:00,121.18,121.46,121.02,121.09,11400.0,100.4515,100.6836,100.3188,100.3769,11400.0
2014-04-23 10:35:00,121.02,121.2,120.72,120.72,10600.0,100.3188,100.468,100.0702,100.0702,10600.0
2014-04-23 10:40:00,120.81,120.89,120.4,120.79,26200.0,100.1448,100.2111,99.8049,100.1282,26200.0
2014-04-23 10:45:00,120.76,121.06,120.65,120.89,18100.0,100.1033,100.352,100.0121,100.2111,18100.0
2014-04-23 10:50:00,120.93,121.12,120.89,121.0,7000.0,100.2442,100.4017,100.2111,100.3023,7000.0
2014-04-23 10:55:00,121.04,121.04,120.63,120.63,7800.0,100.3354,100.3354,99.9955,99.9955,7800.0
2014-04-23 11:00:00,120.7,120.77,120.53,120.57,14600.0,100.0536,100.1116,99.9127,99.9458,14600.0
2014-04-23 11:05:00,120.57,120.57,120.35,120.51,13000.0,99.9458,99.9458,99.7634,99.8961,13000.0
2014-04-23 11:10:00,120.5,120.54,120.37,120.39,21400.0,99.8878,99.9209,99.78,99.7966,21400.0
2014-04-23 11:15:00,120.32,120.73,120.32,120.58,12400.0,99.7386,100.0784,99.7386,99.9541,12400.0
2014-04-23 11:20:00,120.6,121.05,120.6,120.94,8800.0,99.9707,100.3437,99.9707,100.2525,8800.0
2014-04-23 11:25:00,120.93,121.09,120.93,120.98,4900.0,100.2442,100.3769,100.2442,100.2857,4900.0
2014-04-23 11:30:00,120.89,120.96,120.75,120.87,8900.0,100.2111,100.2691,100.095,100.1945,8900.0
2014-04-23 11:35:00,120.81,120.84,120.56,120.66,5900.0,100.1448,100.1696,99.9375,100.0204,5900.0
2014-04-23 11:40:00,120.71,120.82,120.67,120.71,6400.0,100.0619,100.153,100.0287,100.0619,6400.0
2014-04-23 11:45:00,120.71,120.73,120.55,120.73,4800.0,100.0619,100.0784,99.9292,100.0784,4800.0
2014-04-23 11:50:00,120.75,120.79,120.65,120.78,4600.0,100.095,100.1282,100.0121,100.1199,4600.0
2014-04-23 11:55:00,120.68,121.1,120.68,121.1,6500.0,100.037,100.3852,100.037,100.3852,6500.0
2014-04-23 12:00:00,121.11,121.11,120.98,121.05,15200.0,100.3934,100.3934,100.2857,100.3437,15200.0
2014-04-23 12:05:00,121.06,121.09,120.84,120.89,7200.0,100.352,100.3769,100.1696,100.2111,7200.0
2014-04-23 12:10:00,120.91,121.04,120.87,121.04,3700.0,100.2277,100.3354,100.1945,100.3354,3700.0
2014-04-23 12:15:00,121.02,121.23,121.02,121.1,7200.0,100.3188,100.4929,100.3188,100.3852,7200.0
2014-04-23 12:20:00,121.12,121.12,120.97,121.05,3400.0,100.4017,100.4017,100.2774,100.3437,3400.0
2014-04-23 12:25:00,121.02,121.24,120.98,121.24,11400.0,100.3188,100.5012,100.2857,100.5012,11400.0
2014-04-23 12:30:00,121.24,121.51,121.24,121.31,7500.0,100.5012,100.725,100.5012,100.5592,7500.0
2014-04-23 12:35:00,121.33,121.37,121.19,121.22,4800.0,100.5758,100.609,100.4598,100.4846,4800.0
2014-04-23 12:40:00,121.22,121.33,121.22,121.33,5200.0,100.4846,100.5758,100.4846,100.5758,5200.0
2014-04-23 12:45:00,121.35,121.7,121.35,121.61,9900.0,100.5924,100.8825,100.5924,100.8079,9900.0
2014-04-23 12:50:00,121.65,121.93,121.63,121.91,10900.0,100.8411,101.0732,100.8245,101.0566,10900.0
2014-04-23 12:55:00,121.9,121.9,121.47,121.49,7100.0,101.0483,101.0483,100.6919,100.7084,7100.0
2014-04-23 13:00:00,121.48,121.61,121.43,121.6,8700.0,100.7002,100.8079,100.6587,100.7996,8700.0
2014-04-23 13:05:00,121.58,121.67,121.48,121.52,11900.0,100.783,100.8577,100.7002,100.7333,11900.0
2014-04-23 13:10:00,121.48,121.63,121.48,121.51,13700.0,100.7002,100.8245,100.7002,100.725,13700.0
2014-04-23 13:15:00,121.53,121.57,121.47,121.57,11400.0,100.7416,100.7748,100.6919,100.7748,11400.0
2014-04-23 13:20:00,121.56,121.62,121.24,121.27,15200.0,100.7665,100.8162,100.5012,100.5261,15200.0
2014-04-23 13:25:00,121.33,121.63,121.33,121.51,14800.0,100.5758,100.8245,100.5758,100.725,14800.0
2014-04-23 13:30:00,121.5,121.59,121.45,121.5,8700.0,100.7167,100.7913,100.6753,100.7167,8700.0
2014-04-23 13:35:00,121.53,121.57,121.38,121.43,11500.0,100.7416,100.7748,100.6173,100.6587,11500.0
2014-04-23 13:40:00,121.42,121.61,121.42,121.58,12400.0,100.6504,100.8079,100.6504,100.783,12400.0
2014-04-23 13:45:00,121.63,121.71,121.51,121.65,24800.0,100.8245,100.8908,100.725,100.8411,24800.0
2014-04-23 13:50:00,121.63,121.83,121.6,121.75,8800.0,100.8245,100.9903,100.7996,100.924,8800.0
2014-04-23 13:55:00,121.79,121.79,121.61,121.63,10100.0,100.9571,100.9571,100.8079,100.8245,10100.0
2014-04-23 14:00:00,121.67,121.67,121.57,121.65,17100.0,100.8577,100.8577,100.7748,100.8411,17100.0
2014-04-23 14:05:00,121.66,122.09,121.62,122.09,9100.0,100.8494,101.2058,100.8162,101.2058,9100.0
2014-04-23 14:10:00,122.07,122.07,121.73,121.73,11300.0,101.1892,101.1892,100.9074,100.9074,11300.0
2014-04-23 14:15:00,121.77,121.84,121.69,121.8,8800.0,100.9405,100.9986,100.8742,100.9654,8800.0
2014-04-23 14:20:00,121.85,121.92,121.77,121.85,6300.0,101.0069,101.0649,100.9405,101.0069,6300.0
2014-04-23 14:25:00,121.85,121.85,121.73,121.83,5700.0,101.0069,101.0069,100.9074,100.9903,5700.0
2014-04-23 14:30:00,121.84,121.89,121.64,121.71,15300.0,100.9986,101.04,100.8328,100.8908,15300.0
2014-04-23 14:35:00,121.66,121.72,121.58,121.68,8700.0,100.8494,100.8991,100.783,100.8659,8700.0
2014-04-23 14:40:00,121.7,121.8,121.62,121.67,23900.0,100.8825,100.9654,100.8162,100.8577,23900.0
2014-04-23 14:45:00,121.7,121.8,121.67,121.79,14700.0,100.8825,100.9654,100.8577,100.9571,14700.0
2014-04-23 14:50:00,121.79,121.95,121.47,121.95,31200.0,100.9571,101.0898,100.6919,101.0898,31200.0
2014-04-23 14:55:00,121.9,122.01,121.81,121.91,8200.0,101.0483,101.1395,100.9737,101.0566,8200.0
2014-04-23 15:00:00,121.93,122.02,121.92,121.96,8600.0,101.0732,101.1478,101.0649,101.098,8600.0
2014-04-23 15:05:00,122.0,122.25,121.95,122.23,8700.0,101.1312,101.3384,101.0898,101.3219,8700.0
2014-04-23 15:10:00,122.23,122.23,121.88,121.94,14900.0,101.3219,101.3219,101.0317,101.0815,14900.0
2014-04-23 15:15:00,121.87,121.96,121.78,121.87,13000.0,101.0234,101.098,100.9488,101.0234,13000.0
2014-04-23 15:20:00,121.87,121.87,121.71,121.71,14700.0,101.0234,101.0234,100.8908,100.8908,14700.0
2014-04-23 15:25:00,121.7,121.73,121.49,121.54,17100.0,100.8825,100.9074,100.7084,100.7499,17100.0
2014-04-23 15:30:00,121.54,121.65,121.47,121.48,22000.0,100.7499,100.8411,100.6919,100.7002,22000.0
2014-04-23 15:35:00,121.46,121.65,121.42,121.62,21000.0,100.6836,100.8411,100.6504,100.8162,21000.0
2014-04-23 15:40:00,121.64,121.8,121.6,121.74,22100.0,100.8328,100.9654,100.7996,100.9157,22100.0
2014-04-23 15:45:00,121.74,121.75,121.57,121.65,30100.0,100.9157,100.924,100.7748,100.8411,30100.0
2014-04-23 15:50:00,121.64,121.72,121.62,121.68,32700.0,100.8328,100.8991,100.8162,100.8659,32700.0
2014-04-23 15:55:00,121.66,121.68,121.51,121.64,68500.0,100.8494,100.8659,100.725,100.8328,68500.0
2014-04-24 09:30:00,121.75,122.0,120.23,120.23,37200.0,100.924,101.1312,99.664,99.664,37200.0
2014-04-24 09:35:00,120.23,120.55,118.77,118.95,38200.0,99.664,99.9292,98.4537,98.6029,38200.0
2014-04-24 09:40:00,119.01,119.45,118.9,119.26,16800.0,98.6527,99.0174,98.5615,98.8599,16800.0
2014-04-24 09:45:00,119.26,119.64,119.25,119.42,19500.0,98.8599,99.1749,98.8516,98.9925,19500.0
2014-04-24 09:50:00,119.42,120.02,119.33,120.02,11700.0,98.9925,99.4899,98.9179,99.4899,11700.0
2014-04-24 09:55:00,119.92,119.97,119.69,119.69,12800.0,99.407,99.4484,99.2163,99.2163,12800.0
2014-04-24 10:00:00,119.81,119.81,119.19,119.37,24000.0,99.3158,99.3158,98.8019,98.9511,24000.0
2014-04-24 10:05:00,119.4,119.43,119.05,119.05,44200.0,98.9759,99.0008,98.6858,98.6858,44200.0
2014-04-24 10:10:00,119.04,119.09,118.49,118.68,48100.0,98.6775,98.719,98.2216,98.3791,48100.0
2014-04-24 10:15:00,118.68,119.33,118.68,119.25,34100.0,98.3791,98.9179,98.3791,98.8516,34100.0
2014-04-24 10:20:00,119.29,119.47,119.2,119.34,23600.0,98.8848,99.034,98.8102,98.9262,23600.0
2014-04-24 10:25:00,119.28,119.53,119.21,119.49,21000.0,98.8765,99.0837,98.8184,99.0506,21000.0
2014-04-24 10:30:00,119.51,119.79,119.43,119.71,54300.0,99.0671,99.2992,99.0008,99.2329,54300.0
2014-04-24 10:35:00,119.73,119.83,119.61,119.72,17300.0,99.2495,99.3324,99.15,99.2412,17300.0
2014-04-24 10:40:00,119.74,119.78,119.49,119.49,16400.0,99.2578,99.2909,99.0506,99.0506,16400.0
2014-04-24 10:45:00,119.49,119.62,119.26,119.26,23100.0,99.0506,99.1583,98.8599,98.8599,23100.0
2014-04-24 10:50:00,119.26,119.44,119.14,119.25,32100.0,98.8599,99.0091,98.7604,98.8516,32100.0
2014-04-24 10:55:00,119.33,119.48,119.25,119.31,11100.0,98.9179,99.0423,98.8516,98.9013,11100.0
2014-04-24 11:00:00,119.32,119.4,119.16,119.27,19700.0,98.9096,98.9759,98.777,98.8682,19700.0
2014-04-24 11:05:00,119.31,119.6,119.23,119.6,14500.0,98.9013,99.1417,98.835,99.1417,14500.0
2014-04-24 11:10:00,119.6,120.02,119.51,119.84,29100.0,99.1417,99.4899,99.0671,99.3407,29100.0
2014-04-24 11:15:00,119.83,120.09,119.83,119.99,34300.0,99.3324,99.5479,99.3324,99.465,34300.0
2014-04-24 11:20:00,120.01,120.28,119.97,120.12,44500.0,99.4816,99.7054,99.4484,99.5728,44500.0
2014-04-24 11:25:00,120.09,120.18,119.86,120.0,29300.0,99.5479,99.6225,99.3573,99.4733,29300.0
2014-04-24 11:30:00,120.04,120.07,119.99,119.99,7600.0,99.5065,99.5313,99.465,99.465,7600.0
2014-04-24 11:35:00,119.99,120.0,119.88,119.99,14200.0,99.465,99.4733,99.3738,99.465,14200.0
2014-04-24 11:40:00,119.92,119.95,119.78,119.88,21100.0,99.407,99.4319,99.2909,99.3738,21100.0
2014-04-24 11:45:00,119.87,119.88,119.81,119.86,30200.0,99.3656,99.3738,99.3158,99.3573,30200.0
2014-04-24 11:50:00,119.85,119.86,119.7,119.7,11900.0,99.349,99.3573,99.2246,99.2246,11900.0
2014-04-24 11:55:00,119.7,119.75,119.56,119.56,2400.0,99.2246,99.2661,99.1086,99.1086,2400.0
2014-04-24 12:00:00,119.55,119.85,119.55,119.8,6700.0,99.1003,99.349,99.1003,99.3075,6700.0
2014-04-24 12:05:00,119.81,119.81,119.56,119.59,13600.0,99.3158,99.3158,99.1086,99.1334,13600.0
2014-04-24 12:10:00,119.59,119.59,119.5,119.5,6800.0,99.1334,99.1334,99.0588,99.0588,6800.0
2014-04-24 12:15:00,119.58,119.59,119.25,119.44,6700.0,99.1252,99.1334,98.8516,99.0091,6700.0
2014-04-24 12:20:00,119.41,119.48,119.26,119.45,6900.0,98.9842,99.0423,98.8599,99.0174,6900.0
2014-04-24 12:25:00,119.48,119.48,119.24,119.26,9600.0,99.0423,99.0423,98.8433,98.8599,9600.0
2014-04-24 12:30:00,119.28,119.52,119.27,119.52,14600.0,98.8765,99.0754,98.8682,99.0754,14600.0
2014-04-24 12:35:00,119.62,119.68,119.52,119.53,13500.0,99.1583,99.2081,99.0754,99.0837,13500.0
2014-04-24 12:40:00,119.5,119.53,119.26,119.32,21900.0,99.0588,99.0837,98.8599,98.9096,21900.0
2014-04-24 12:45:00,119.32,119.35,119.23,119.28,9000.0,98.9096,98.9345,98.835,98.8765,9000.0
2014-04-24 12:50:00,119.28,119.4,119.28,119.37,6900.0,98.8765,98.9759,98.8765,98.9511,6900.0
2014-04-24 12:55:00,119.4,119.44,119.37,119.37,7400.0,98.9759,99.0091,98.9511,98.9511,7400.0
2014-04-24 13:00:00,119.38,119.45,119.37,119.39,16000.0,98.9594,99.0174,98.9511,98.9677,16000.0
2014-04-24 13:05:00,119.42,119.42,119.31,119.31,7800.0,98.9925,98.9925,98.9013,98.9013,7800.0
2014-04-24 13:10:00,119.33,119.35,119.28,119.33,7400.0,98.9179,98.9345,98.8765,98.9179,7400.0
2014-04-24 13:15:00,119.36,119.39,119.31,119.33,8600.0,98.9428,98.9677,98.9013,98.9179,8600.0
2014-04-24 13:20:00,119.34,119.36,119.17,119.22,9000.0,98.9262,98.9428,98.7853,98.8267,9000.0
2014-04-24 13:25:00,119.21,119.24,119.1,119.15,11800.0,98.8184,98.8433,98.7273,98.7687,11800.0
2014-04-24 13:30:00,119.1,119.21,119.04,119.1,10900.0,98.7273,98.8184,98.6775,98.7273,10900.0
2014-04-24 13:35:00,119.09,119.09,118.7,118.7,12200.0,98.719,98.719,98.3957,98.3957,12200.0
2014-04-24 13:40:00,118.69,119.0,118.65,118.99,11600.0,98.3874,98.6444,98.3542,98.6361,11600.0
2014-04-24 13:45:00,119.0,119.0,118.75,118.78,15100.0,98.6444,98.6444,98.4371,98.462,15100.0
2014-04-24 13:50:00,118.78,118.91,118.75,118.79,10400.0,98.462,98.5698,98.4371,98.4703,10400.0
2014-04-24 13:55:00,118.79,118.81,118.68,118.7,9300.0,98.4703,98.4869,98.3791,98.3957,9300.0
2014-04-24 14:00:00,118.7,118.77,118.58,118.74,12900.0,98.3957,98.4537,98.2962,98.4288,12900.0
2014-04-24 14:05:00,118.75,118.81,118.69,118.71,15500.0,98.4371,98.4869,98.3874,98.404,15500.0
2014-04-24 14:10:00,118.78,118.78,118.58,118.63,12000.0,98.462,98.462,98.2962,98.3377,12000.0
2014-04-24 14:15:00,118.62,118.7,118.58,118.66,15400.0,98.3294,98.3957,98.2962,98.3625,15400.0
2014-04-24 14:20:00,118.68,118.68,118.59,118.62,12200.0,98.3791,98.3791,98.3045,98.3294,12200.0
2014-04-24 14:25:00,118.61,118.65,118.59,118.61,11400.0,98.3211,98.3542,98.3045,98.3211,11400.0
2014-04-24 14:30:00,118.6,118.69,118.56,118.69,15200.0,98.3128,98.3874,98.2796,98.3874,15200.0
2014-04-24 14:35:00,118.68,118.83,118.66,118.83,12300.0,98.3791,98.5034,98.3625,98.5034,12300.0
2014-04-24 14:40:00,118.84,118.84,118.62,118.64,9100.0,98.5117,98.5117,98.3294,98.3459,9100.0
2014-04-24 14:45:00,118.63,118.67,118.58,118.59,9000.0,98.3377,98.3708,98.2962,98.3045,9000.0
2014-04-24 14:50:00,118.56,118.58,118.35,118.39,15800.0,98.2796,98.2962,98.1056,98.1387,15800.0
2014-04-24 14:55:00,118.4,118.52,118.37,118.52,11200.0,98.147,98.2465,98.1221,98.2465,11200.0
2014-04-24 15:00:00,118.54,118.97,118.52,118.97,16900.0,98.2631,98.6195,98.2465,98.6195,16900.0
2014-04-24 15:05:00,118.97,119.01,118.94,119.01,28600.0,98.6195,98.6527,98.5946,98.6527,28600.0
2014-04-24 15:10:00,118.98,119.11,118.97,119.1,25600.0,98.6278,98.7356,98.6195,98.7273,25600.0
2014-04-24 15:15:00,119.08,119.08,118.99,119.05,30200.0,98.7107,98.7107,98.6361,98.6858,30200.0
2014-04-24 15:20:00,119.05,119.09,118.96,119.09,37400.0,98.6858,98.719,98.6112,98.719,37400.0
2014-04-24 15:25:00,119.11,119.2,119.06,119.06,18100.0,98.7356,98.8102,98.6941,98.6941,18100.0
2014-04-24 15:30:00,119.06,119.14,119.01,119.01,23400.0,98.6941,98.7604,98.6527,98.6527,23400.0
2014-04-24 15:35:00,119.04,119.05,118.98,119.05,16400.0,98.6775,98.6858,98.6278,98.6858,16400.0
2014-04-24 15:40:00,119.05,119.08,119.01,119.06,48100.0,98.6858,98.7107,98.6527,98.6941,48100.0
2014-04-24 15:45:00,119.06,119.09,119.03,119.04,50700.0,98.6941,98.719,98.6692,98.6775,50700.0
2014-04-24 15:50:00,119.06,119.11,119.01,119.04,66400.0,98.6941,98.7356,98.6527,98.6775,66400.0
2014-04-24 15:55:00,119.05,119.18,119.04,119.18,72100.0,98.6858,98.7936,98.6775,98.7936,72100.0
2014-04-25 09:30:00,119.15,119.15,118.74,118.86,21700.0,98.7687,98.7687,98.4288,98.5283,21700.0
2014-04-25 09:35:00,118.69,119.08,118.61,118.69,12000.0,98.3874,98.7107,98.3211,98.3874,12000.0
2014-04-25 09:40:00,118.59,118.59,118.35,118.45,30900.0,98.3045,98.3045,98.1056,98.1884,30900.0
2014-04-25 09:45:00,118.45,118.47,118.17,118.28,33500.0,98.1884,98.205,97.9563,98.0475,33500.0
2014-04-25 09:50:00,118.28,118.57,118.24,118.57,20600.0,98.0475,98.2879,98.0144,98.2879,20600.0
2014-04-25 09:55:00,118.56,118.6,118.32,118.47,17000.0,98.2796,98.3128,98.0807,98.205,17000.0
2014-04-25 10:00:00,118.43,118.55,118.37,118.43,16000.0,98.1719,98.2713,98.1221,98.1719,16000.0
2014-04-25 10:05:00,118.4,118.51,118.36,118.45,14500.0,98.147,98.2382,98.1138,98.1884,14500.0
2014-04-25 10:10:00,118.49,118.61,118.39,118.48,19700.0,98.2216,98.3211,98.1387,98.2133,19700.0
2014-04-25 10:15:00,118.48,118.61,118.46,118.46,16000.0,98.2133,98.3211,98.1967,98.1967,16000.0
2014-04-25 10:20:00,118.47,118.65,118.47,118.54,21500.0,98.205,98.3542,98.205,98.2631,21500.0
2014-04-25 10:25:00,118.56,118.61,118.45,118.48,11500.0,98.2796,98.3211,98.1884,98.2133,11500.0
2014-04-25 10:30:00,118.48,118.53,118.45,118.48,15800.0,98.2133,98.2548,98.1884,98.2133,15800.0
2014-04-25 10:35:00,118.48,118.5,118.37,118.46,22200.0,98.2133,98.2299,98.1221,98.1967,22200.0
2014-04-25 10:40:00,118.46,118.49,118.35,118.43,23700.0,98.1967,98.2216,98.1056,98.1719,23700.0
2014-04-25 10:45:00,118.43,118.48,118.35,118.39,9800.0,98.1719,98.2133,98.1056,98.1387,9800.0
2014-04-25 10:50:00,118.42,118.48,118.35,118.45,20700.0,98.1636,98.2133,98.1056,98.1884,20700.0
2014-04-25 10:55:00,118.42,118.51,118.36,118.41,11000.0,98.1636,98.2382,98.1138,98.1553,11000.0
2014-04-25 11:00:00,118.4,118.44,118.35,118.37,17400.0,98.147,98.1802,98.1056,98.1221,17400.0
2014-04-25 11:05:00,118.33,118.35,118.14,118.2,13900.0,98.089,98.1056,97.9315,97.9812,13900.0
2014-04-25 11:10:00,118.2,118.37,118.14,118.24,14200.0,97.9812,98.1221,97.9315,98.0144,14200.0
2014-04-25 11:15:00,118.24,118.37,118.22,118.34,5500.0,98.0144,98.1221,97.9978,98.0973,5500.0
2014-04-25 11:20:00,118.37,118.38,118.25,118.27,9800.0,98.1221,98.1304,98.0227,98.0392,9800.0
2014-04-25 11:25:00,118.29,118.45,118.29,118.45,16500.0,98.0558,98.1884,98.0558,98.1884,16500.0
2014-04-25 11:30:00,118.5,118.63,118.47,118.59,15100.0,98.2299,98.3377,98.205,98.3045,15100.0
2014-04-25 11:35:00,118.6,118.72,118.57,118.67,22900.0,98.3128,98.4123,98.2879,98.3708,22900.0
2014-04-25 11:40:00,118.71,118.71,118.46,118.47,9100.0,98.404,98.404,98.1967,98.205,9100.0
2014-04-25 11:45:00,118.5,118.58,118.38,118.55,6600.0,98.2299,98.2962,98.1304,98.2713,6600.0
2014-04-25 11:50:00,118.51,118.9,118.49,118.89,15400.0,98.2382,98.5615,98.2216,98.5532,15400.0
2014-04-25 11:55:00,118.89,118.89,118.59,118.63,14100.0,98.5532,98.5532,98.3045,98.3377,14100.0
2014-04-25 12:00:00,118.65,118.7,118.6,118.64,31700.0,98.3542,98.3957,98.3128,98.3459,31700.0
2014-04-25 12:05:00,118.65,118.8,118.65,118.76,12000.0,98.3542,98.4786,98.3542,98.4454,12000.0
2014-04-25 12:10:00,118.79,118.84,118.75,118.75,6100.0,98.4703,98.5117,98.4371,98.4371,6100.0
2014-04-25 12:15:00,118.78,118.93,118.77,118.82,11100.0,98.462,98.5863,98.4537,98.4952,11100.0
2014-04-25 12:20:00,118.81,118.82,118.74,118.8,5700.0,98.4869,98.4952,98.4288,98.4786,5700.0
2014-04-25 12:25:00,118.8,118.87,118.79,118.86,7700.0,98.4786,98.5366,98.4703,98.5283,7700.0
2014-04-25 12:30:00,118.87,118.88,118.81,118.81,14100.0,98.5366,98.5449,98.4869,98.4869,14100.0
2014-04-25 12:35:00,118.82,118.83,118.72,118.79,8800.0,98.4952,98.5034,98.4123,98.4703,8800.0
2014-04-25 12:40:00,118.79,118.87,118.74,118.8,5700.0,98.4703,98.5366,98.4288,98.4786,5700.0
2014-04-25 12:45:00,118.8,118.83,118.72,118.81,17500.0,98.4786,98.5034,98.4123,98.4869,17500.0
2014-04-25 12:50:00,118.77,118.82,118.72,118.82,13800.0,98.4537,98.4952,98.4123,98.4952,13800.0
2014-04-25 12:55:00,118.81,118.87,118.78,118.85,6700.0,98.4869,98.5366,98.462,98.52,6700.0
2014-04-25 13:00:00,118.83,118.85,118.68,118.69,10300.0,98.5034,98.52,98.3791,98.3874,10300.0
2014-04-25 13:05:00,118.68,118.83,118.65,118.78,37600.0,98.3791,98.5034,98.3542,98.462,37600.0
2014-04-25 13:10:00,118.78,118.81,118.72,118.76,10800.0,98.462,98.4869,98.4123,98.4454,10800.0
2014-04-25 13:15:00,118.76,118.84,118.75,118.8,10200.0,98.4454,98.5117,98.4371,98.4786,10200.0
2014-04-25 13:20:00,118.81,118.85,118.78,118.8,12500.0,98.4869,98.52,98.462,98.4786,12500.0
2014-04-25 13:25:00,118.8,118.85,118.74,118.75,11700.0,98.4786,98.52,98.4288,98.4371,11700.0
2014-04-25 13:30:00,118.77,118.77,118.64,118.69,24500.0,98.4537,98.4537,98.3459,98.3874,24500.0
2014-04-25 13:35:00,118.67,118.71,118.64,118.7,20700.0,98.3708,98.404,98.3459,98.3957,20700.0
2014-04-25 13:40:00,118.7,118.79,118.68,118.77,14800.0,98.3957,98.4703,98.3791,98.4537,14800.0
2014-04-25 13:45:00,118.77,118.8,118.67,118.7,15300.0,98.4537,98.4786,98.3708,98.3957,15300.0
2014-04-25 13:50:00,118.7,118.75,118.65,118.68,16100.0,98.3957,98.4371,98.3542,98.3791,16100.0
2014-04-25 13:55:00,118.67,118.7,118.64,118.66,10200.0,98.3708,98.3957,98.3459,98.3625,10200.0
2014-04-25 14:00:00,118.65,118.66,118.55,118.56,19500.0,98.3542,98.3625,98.2713,98.2796,19500.0
2014-04-25 14:05:00,118.55,118.62,118.55,118.6,10000.0,98.2713,98.3294,98.2713,98.3128,10000.0
2014-04-25 14:10:00,118.57,118.59,118.42,118.42,13800.0,98.2879,98.3045,98.1636,98.1636,13800.0
2014-04-25 14:15:00,118.48,118.48,118.39,118.42,8600.0,98.2133,98.2133,98.1387,98.1636,8600.0
2014-04-25 14:20:00,118.43,118.45,118.36,118.45,13600.0,98.1719,98.1884,98.1138,98.1884,13600.0
2014-04-25 14:25:00,118.45,118.51,118.44,118.48,28100.0,98.1884,98.2382,98.1802,98.2133,28100.0
2014-04-25 14:30:00,118.5,118.51,118.41,118.48,12400.0,98.2299,98.2382,98.1553,98.2133,12400.0
2014-04-25 14:35:00,118.46,118.6,118.44,118.59,16500.0,98.1967,98.3128,98.1802,98.3045,16500.0
2014-04-25 14:40:00,118.58,118.58,118.48,118.5,33300.0,98.2962,98.2962,98.2133,98.2299,33300.0
2014-04-25 14:45:00,118.49,118.63,118.46,118.6,16200.0,98.2216,98.3377,98.1967,98.3128,16200.0
2014-04-25 14:50:00,118.63,118.68,118.62,118.62,18100.0,98.3377,98.3791,98.3294,98.3294,18100.0
2014-04-25 14:55:00,118.62,118.69,118.51,118.55,16100.0,98.3294,98.3874,98.2382,98.2713,16100.0
2014-04-25 15:00:00,118.55,118.63,118.47,118.63,18000.0,98.2713,98.3377,98.205,98.3377,18000.0
2014-04-25 15:05:00,118.64,118.69,118.63,118.65,15900.0,98.3459,98.3874,98.3377,98.3542,15900.0
2014-04-25 15:10:00,118.65,118.67,118.54,118.61,17500.0,98.3542,98.3708,98.2631,98.3211,17500.0
2014-04-25 15:15:00,118.61,118.71,118.59,118.7,24300.0,98.3211,98.404,98.3045,98.3957,24300.0
2014-04-25 15:20:00,118.7,118.75,118.69,118.7,16800.0,98.3957,98.4371,98.3874,98.3957,16800.0
2014-04-25 15:25:00,118.7,118.99,118.7,118.99,26500.0,98.3957,98.6361,98.3957,98.6361,26500.0
2014-04-25 15:30:00,118.99,119.05,118.89,118.94,39100.0,98.6361,98.6858,98.5532,98.5946,39100.0
2014-04-25 15:35:00,118.95,118.98,118.88,118.96,41100.0,98.6029,98.6278,98.5449,98.6112,41100.0
2014-04-25 15:40:00,118.95,119.04,118.92,118.96,26900.0,98.6029,98.6775,98.5781,98.6112,26900.0
2014-04-25 15:45:00,118.97,119.15,118.93,119.05,22700.0,98.6195,98.7687,98.5863,98.6858,22700.0
2014-04-25 15:50:00,119.03,119.05,118.92,118.95,28500.0,98.6692,98.6858,98.5781,98.6029,28500.0
2014-04-25 15:55:00,118.96,119.0,118.87,119.0,82700.0,98.6112,98.6444,98.5366,98.6444,82700.0
2014-04-28 09:30:00,119.49,119.67,119.14,119.15,27800.0,99.0506,99.1998,98.7604,98.7687,27800.0
2014-04-28 09:35:00,119.13,119.4,118.89,118.89,11500.0,98.7521,98.9759,98.5532,98.5532,11500.0
2014-04-28 09:40:00,118.78,119.0,118.52,118.63,20400.0,98.462,98.6444,98.2465,98.3377,20400.0
2014-04-28 09:45:00,118.63,118.83,118.54,118.54,12700.0,98.3377,98.5034,98.2631,98.2631,12700.0
2014-04-28 09:50:00,118.53,118.83,118.5,118.73,16300.0,98.2548,98.5034,98.2299,98.4206,16300.0
2014-04-28 09:55:00,118.74,118.92,118.65,118.91,9800.0,98.4288,98.5781,98.3542,98.5698,9800.0
2014-04-28 10:00:00,118.92,119.05,118.55,118.69,17900.0,98.5781,98.6858,98.2713,98.3874,17900.0
2014-04-28 10:05:00,118.62,118.99,118.5,118.99,9600.0,98.3294,98.6361,98.2299,98.6361,9600.0
2014-04-28 10:10:00,118.9,119.17,118.75,119.0,9000.0,98.5615,98.7853,98.4371,98.6444,9000.0
2014-04-28 10:15:00,119.09,119.36,119.08,119.23,9500.0,98.719,98.9428,98.7107,98.835,9500.0
2014-04-28 10:20:00,119.26,119.61,119.26,119.52,11100.0,98.8599,99.15,98.8599,99.0754,11100.0
2014-04-28 10:25:00,119.45,119.55,119.3,119.47,11100.0,99.0174,99.1003,98.8931,99.034,11100.0
2014-04-28 10:30:00,119.37,119.78,119.35,119.67,13800.0,98.9511,99.2909,98.9345,99.1998,13800.0
2014-04-28 10:35:00,119.74,119.74,119.43,119.55,14700.0,99.2578,99.2578,99.0008,99.1003,14700.0
2014-04-28 10:40:00,119.56,119.64,119.44,119.64,16400.0,99.1086,99.1749,99.0091,99.1749,16400.0
2014-04-28 10:45:00,119.65,119.65,119.42,119.51,12500.0,99.1832,99.1832,98.9925,99.0671,12500.0
2014-04-28 10:50:00,119.51,119.62,119.33,119.33,12900.0,99.0671,99.1583,98.9179,98.9179,12900.0
2014-04-28 10:55:00,119.41,119.43,119.29,119.4,5200.0,98.9842,99.0008,98.8848,98.9759,5200.0
2014-04-28 11:00:00,119.4,119.64,119.38,119.63,14900.0,98.9759,99.1749,98.9594,99.1666,14900.0
2014-04-28 11:05:00,119.65,119.77,119.59,119.72,16700.0,99.1832,99.2827,99.1334,99.2412,16700.0
2014-04-28 11:10:00,119.73,119.73,119.34,119.34,14900.0,99.2495,99.2495,98.9262,98.9262,14900.0
2014-04-28 11:15:00,119.33,119.5,119.26,119.5,7100.0,98.9179,99.0588,98.8599,99.0588,7100.0
2014-04-28 11:20:00,119.5,119.51,119.23,119.24,6300.0,99.0588,99.0671,98.835,98.8433,6300.0
2014-04-28 11:25:00,119.32,119.34,119.04,119.18,11900.0,98.9096,98.9262,98.6775,98.7936,11900.0
2014-04-28 11:30:00,119.09,119.25,119.09,119.21,8800.0,98.719,98.8516,98.719,98.8184,8800.0
2014-04-28 11:35:00,119.22,119.45,119.18,119.23,7200.0,98.8267,99.0174,98.7936,98.835,7200.0
2014-04-28 11:40:00,119.24,119.34,119.1,119.1,4100.0,98.8433,98.9262,98.7273,98.7273,4100.0
2014-04-28 11:45:00,119.15,119.28,119.1,119.18,5200.0,98.7687,98.8765,98.7273,98.7936,5200.0
2014-04-28 11:50:00,119.26,119.3,119.08,119.24,15600.0,98.8599,98.8931,98.7107,98.8433,15600.0
2014-04-28 11:55:00,119.19,119.23,118.98,119.11,15100.0,98.8019,98.835,98.6278,98.7356,15100.0
2014-04-28 12:00:00,119.11,119.14,118.91,118.91,9500.0,98.7356,98.7604,98.5698,98.5698,9500.0
2014-04-28 12:05:00,118.94,118.94,118.67,118.69,21500.0,98.5946,98.5946,98.3708,98.3874,21500.0
2014-04-28 12:10:00,118.76,119.07,118.75,119.02,6800.0,98.4454,98.7024,98.4371,98.6609,6800.0
2014-04-28 12:15:00,119.01,119.1,119.01,119.09,4600.0,98.6527,98.7273,98.6527,98.719,4600.0
2014-04-28 12:20:00,119.07,119.1,118.82,118.82,6700.0,98.7024,98.7273,98.4952,98.4952,6700.0
2014-04-28 12:25:00,118.85,118.9,118.71,118.82,5100.0,98.52,98.5615,98.404,98.4952,5100.0
2014-04-28 12:30:00,118.86,118.9,118.76,118.81,4400.0,98.5283,98.5615,98.4454,98.4869,4400.0
2014-04-28 12:35:00,118.83,118.83,118.5,118.5,14600.0,98.5034,98.5034,98.2299,98.2299,14600.0
2014-04-28 12:40:00,118.5,118.69,118.5,118.62,4400.0,98.2299,98.3874,98.2299,98.3294,4400.0
2014-04-28 12:45:00,118.63,118.76,118.62,118.66,4300.0,98.3377,98.4454,98.3294,98.3625,4300.0
2014-04-28 12:50:00,118.65,118.66,118.48,118.56,3600.0,98.3542,98.3625,98.2133,98.2796,3600.0
2014-04-28 12:55:00,118.53,118.61,118.51,118.57,5200.0,98.2548,98.3211,98.2382,98.2879,5200.0
2014-04-28 13:00:00,118.59,118.61,118.41,118.47,14400.0,98.3045,98.3211,98.1553,98.205,14400.0
2014-04-28 13:05:00,118.47,118.47,118.36,118.43,15700.0,98.205,98.205,98.1138,98.1719,15700.0
2014-04-28 13:10:00,118.43,118.5,118.37,118.38,9100.0,98.1719,98.2299,98.1221,98.1304,9100.0
2014-04-28 13:15:00,118.36,118.43,118.29,118.36,11600.0,98.1138,98.1719,98.0558,98.1138,11600.0
2014-04-28 13:20:00,118.31,118.39,118.09,118.13,13400.0,98.0724,98.1387,97.89,97.9232,13400.0
2014-04-28 13:25:00,118.13,118.18,118.07,118.12,13300.0,97.9232,97.9646,97.8735,97.9149,13300.0
2014-04-28 13:30:00,118.12,118.17,117.88,117.91,20800.0,97.9149,97.9563,97.716,97.7408,20800.0
2014-04-28 13:35:00,117.79,118.04,117.78,117.96,16900.0,97.6413,97.8486,97.6331,97.7823,16900.0
2014-04-28 13:40:00,117.98,118.1,117.94,118.09,8300.0,97.7988,97.8983,97.7657,97.89,8300.0
2014-04-28 13:45:00,118.07,118.18,118.02,118.18,12700.0,97.8735,97.9646,97.832,97.9646,12700.0
2014-04-28 13:50:00,118.19,118.34,118.19,118.31,10300.0,97.9729,98.0973,97.9729,98.0724,10300.0
2014-04-28 13:55:00,118.29,118.39,118.22,118.28,13500.0,98.0558,98.1387,97.9978,98.0475,13500.0
2014-04-28 14:00:00,118.3,118.32,118.17,118.26,22000.0,98.0641,98.0807,97.9563,98.031,22000.0
2014-04-28 14:05:00,118.21,118.3,118.12,118.29,21400.0,97.9895,98.0641,97.9149,98.0558,21400.0
2014-04-28 14:10:00,118.31,118.4,118.24,118.3,5700.0,98.0724,98.147,98.0144,98.0641,5700.0
2014-04-28 14:15:00,118.32,118.44,118.29,118.43,10700.0,98.0807,98.1802,98.0558,98.1719,10700.0
2014-04-28 14:20:00,118.4,118.76,118.4,118.74,11200.0,98.147,98.4454,98.147,98.4288,11200.0
2014-04-28 14:25:00,118.7,118.76,118.61,118.68,27700.0,98.3957,98.4454,98.3211,98.3791,27700.0
2014-04-28 14:30:00,118.64,118.68,118.43,118.44,4400.0,98.3459,98.3791,98.1719,98.1802,4400.0
2014-04-28 14:35:00,118.42,118.66,118.39,118.49,13400.0,98.1636,98.3625,98.1387,98.2216,13400.0
2014-04-28 14:40:00,118.45,118.53,118.39,118.5,8400.0,98.1884,98.2548,98.1387,98.2299,8400.0
2014-04-28 14:45:00,118.48,118.8,118.46,118.73,6600.0,98.2133,98.4786,98.1967,98.4206,6600.0
2014-04-28 14:50:00,118.75,118.83,118.61,118.68,8400.0,98.4371,98.5034,98.3211,98.3791,8400.0
2014-04-28 14:55:00,118.71,118.71,118.54,118.6,17600.0,98.404,98.404,98.2631,98.3128,17600.0
2014-04-28 15:00:00,118.64,118.81,118.57,118.77,20900.0,98.3459,98.4869,98.2879,98.4537,20900.0
2014-04-28 15:05:00,118.66,119.06,118.66,119.03,9800.0,98.3625,98.6941,98.3625,98.6692,9800.0
2014-04-28 15:10:00,119.02,119.24,119.0,119.23,8500.0,98.6609,98.8433,98.6444,98.835,8500.0
2014-04-28 15:15:00,119.17,119.37,119.09,119.37,16300.0,98.7853,98.9511,98.719,98.9511,16300.0
2014-04-28 15:20:00,119.39,119.43,119.24,119.42,22700.0,98.9677,99.0008,98.8433,98.9925,22700.0
2014-04-28 15:25:00,119.42,119.52,119.37,119.43,12700.0,98.9925,99.0754,98.9511,99.0008,12700.0
2014-04-28 15:30:00,119.44,119.66,119.41,119.45,21100.0,99.0091,99.1915,98.9842,99.0174,21100.0
2014-04-28 15:35:00,119.47,119.64,119.45,119.55,21400.0,99.034,99.1749,99.0174,99.1003,21400.0
2014-04-28 15:40:00,119.57,119.72,119.51,119.7,23200.0,99.1169,99.2412,99.0671,99.2246,23200.0
2014-04-28 15:45:00,119.68,119.7,119.45,119.49,27400.0,99.2081,99.2246,99.0174,99.0506,27400.0
2014-04-28 15:50:00,119.47,119.53,119.35,119.39,27300.0,99.034,99.0837,98.9345,98.9677,27300.0
2014-04-28 15:55:00,119.39,119.39,119.08,119.11,120400.0,98.9677,98.9677,98.7107,98.7356,120400.0
2014-04-29 09:30:00,119.53,120.27,119.52,120.02,35700.0,99.0837,99.6971,99.0754,99.4899,35700.0
2014-04-29 09:35:00,120.11,120.11,119.5,119.96,12500.0,99.5645,99.5645,99.0588,99.4402,12500.0
2014-04-29 09:40:00,119.89,120.08,119.48,119.49,10100.0,99.3821,99.5396,99.0423,99.0506,10100.0
2014-04-29 09:45:00,119.34,119.83,119.34,119.82,16700.0,98.9262,99.3324,98.9262,99.3241,16700.0
2014-04-29 09:50:00,119.8,120.01,119.69,119.88,5700.0,99.3075,99.4816,99.2163,99.3738,5700.0
2014-04-29 09:55:00,119.88,120.07,119.88,119.96,4600.0,99.3738,99.5313,99.3738,99.4402,4600.0
2014-04-29 10:00:00,119.88,120.03,119.79,119.83,8600.0,99.3738,99.4982,99.2992,99.3324,8600.0
2014-04-29 10:05:00,119.87,120.02,119.83,119.87,8300.0,99.3656,99.4899,99.3324,99.3656,8300.0
2014-04-29 10:10:00,119.82,119.82,119.37,119.48,30400.0,99.3241,99.3241,98.9511,99.0423,30400.0
2014-04-29 10:15:00,119.48,119.6,119.41,119.41,19100.0,99.0423,99.1417,98.9842,98.9842,19100.0
2014-04-29 10:20:00,119.44,119.57,119.34,119.45,16900.0,99.0091,99.1169,98.9262,99.0174,16900.0
2014-04-29 10:25:00,119.43,119.46,119.08,119.21,11200.0,99.0008,99.0257,98.7107,98.8184,11200.0
2014-04-29 10:30:00,119.21,119.44,119.21,119.41,6600.0,98.8184,99.0091,98.8184,98.9842,6600.0
2014-04-29 10:35:00,119.4,119.7,119.36,119.45,10400.0,98.9759,99.2246,98.9428,99.0174,10400.0
2014-04-29 10:40:00,119.48,119.76,119.46,119.74,6800.0,99.0423,99.2744,99.0257,99.2578,6800.0
2014-04-29 10:45:00,119.74,120.02,119.71,119.72,8400.0,99.2578,99.4899,99.2329,99.2412,8400.0
2014-04-29 10:50:00,119.78,119.9,119.71,119.78,7000.0,99.2909,99.3904,99.2329,99.2909,7000.0
2014-04-29 10:55:00,119.76,119.85,119.62,119.72,7700.0,99.2744,99.349,99.1583,99.2412,7700.0
2014-04-29 11:00:00,119.73,119.89,119.71,119.74,6800.0,99.2495,99.3821,99.2329,99.2578,6800.0
2014-04-29 11:05:00,119.74,119.85,119.69,119.83,6900.0,99.2578,99.349,99.2163,99.3324,6900.0
2014-04-29 11:10:00,119.84,119.87,119.66,119.66,7100.0,99.3407,99.3656,99.1915,99.1915,7100.0
2014-04-29 11:15:00,119.64,119.86,119.6,119.85,10100.0,99.1749,99.3573,99.1417,99.349,10100.0
2014-04-29 11:20:00,119.85,119.94,119.77,119.93,4800.0,99.349,99.4236,99.2827,99.4153,4800.0
2014-04-29 11:25:00,119.93,120.13,119.88,120.09,7500.0,99.4153,99.5811,99.3738,99.5479,7500.0
2014-04-29 11:30:00,120.11,120.21,119.93,120.09,26300.0,99.5645,99.6474,99.4153,99.5479,26300.0
2014-04-29 11:35:00,120.05,120.08,119.88,119.95,32700.0,99.5148,99.5396,99.3738,99.4319,32700.0
2014-04-29 11:40:00,119.93,120.1,119.92,120.06,8900.0,99.4153,99.5562,99.407,99.5231,8900.0
2014-04-29 11:45:00,120.07,120.1,119.94,120.1,5400.0,99.5313,99.5562,99.4236,99.5562,5400.0
2014-04-29 11:50:00,120.1,120.12,119.96,120.11,6100.0,99.5562,99.5728,99.4402,99.5645,6100.0
2014-04-29 11:55:00,120.08,120.19,120.07,120.09,7500.0,99.5396,99.6308,99.5313,99.5479,7500.0
2014-04-29 12:00:00,120.13,120.15,120.05,120.1,7500.0,99.5811,99.5977,99.5148,99.5562,7500.0
2014-04-29 12:05:00,120.05,120.2,120.04,120.18,7000.0,99.5148,99.6391,99.5065,99.6225,7000.0
2014-04-29 12:10:00,120.17,120.3,120.17,120.23,6200.0,99.6142,99.722,99.6142,99.664,6200.0
2014-04-29 12:15:00,120.15,120.26,120.04,120.16,15900.0,99.5977,99.6888,99.5065,99.6059,15900.0
2014-04-29 12:20:00,120.15,120.33,120.12,120.12,8100.0,99.5977,99.7469,99.5728,99.5728,8100.0
2014-04-29 12:25:00,120.11,120.16,120.03,120.16,3700.0,99.5645,99.6059,99.4982,99.6059,3700.0
2014-04-29 12:30:00,120.16,120.2,120.1,120.2,7600.0,99.6059,99.6391,99.5562,99.6391,7600.0
2014-04-29 12:35:00,120.23,120.3,120.16,120.18,9400.0,99.664,99.722,99.6059,99.6225,9400.0
2014-04-29 12:40:00,120.19,120.26,120.16,120.2,11600.0,99.6308,99.6888,99.6059,99.6391,11600.0
2014-04-29 12:45:00,120.21,120.32,120.19,120.26,11600.0,99.6474,99.7386,99.6308,99.6888,11600.0
2014-04-29 12:50:00,120.24,120.36,120.2,120.24,4000.0,99.6723,99.7717,99.6391,99.6723,4000.0
2014-04-29 12:55:00,120.25,120.35,120.25,120.29,7600.0,99.6805,99.7634,99.6805,99.7137,7600.0
2014-04-29 13:00:00,120.31,120.32,120.22,120.29,8200.0,99.7303,99.7386,99.6557,99.7137,8200.0
2014-04-29 13:05:00,120.28,120.28,120.1,120.11,8500.0,99.7054,99.7054,99.5562,99.5645,8500.0
2014-04-29 13:10:00,120.09,120.26,120.09,120.15,11000.0,99.5479,99.6888,99.5479,99.5977,11000.0
2014-04-29 13:15:00,120.14,120.21,120.07,120.18,10600.0,99.5894,99.6474,99.5313,99.6225,10600.0
2014-04-29 13:20:00,120.17,120.29,120.15,120.19,13700.0,99.6142,99.7137,99.5977,99.6308,13700.0
2014-04-29 13:25:00,120.16,120.25,120.14,120.19,8300.0,99.6059,99.6805,99.5894,99.6308,8300.0
2014-04-29 13:30:00,120.21,120.21,120.1,120.16,3200.0,99.6474,99.6474,99.5562,99.6059,3200.0
2014-04-29 13:35:00,120.16,120.3,120.16,120.24,5200.0,99.6059,99.722,99.6059,99.6723,5200.0
2014-04-29 13:40:00,120.26,120.32,120.18,120.2,9300.0,99.6888,99.7386,99.6225,99.6391,9300.0
2014-04-29 13:45:00,120.18,120.35,120.14,120.35,5000.0,99.6225,99.7634,99.5894,99.7634,5000.0
2014-04-29 13:50:00,120.35,120.38,120.3,120.38,7700.0,99.7634,99.7883,99.722,99.7883,7700.0
2014-04-29 13:55:00,120.37,120.48,120.37,120.4,8000.0,99.78,99.8712,99.78,99.8049,8000.0
2014-04-29 14:00:00,120.42,120.47,120.35,120.42,8600.0,99.8215,99.8629,99.7634,99.8215,8600.0
2014-04-29 14:05:00,120.43,120.45,120.38,120.45,8500.0,99.8298,99.8463,99.7883,99.8463,8500.0
2014-04-29 14:10:00,120.46,120.55,120.41,120.55,7400.0,99.8546,99.9292,99.8132,99.9292,7400.0
2014-04-29 14:15:00,120.55,120.55,120.48,120.55,10300.0,99.9292,99.9292,99.8712,99.9292,10300.0
2014-04-29 14:20:00,120.54,120.62,120.48,120.48,8700.0,99.9209,99.9873,99.8712,99.8712,8700.0
2014-04-29 14:25:00,120.48,120.56,120.47,120.51,10400.0,99.8712,99.9375,99.8629,99.8961,10400.0
2014-04-29 14:30:00,120.5,120.55,120.47,120.54,9400.0,99.8878,99.9292,99.8629,99.9209,9400.0
2014-04-29 14:35:00,120.53,120.61,120.51,120.56,8300.0,99.9127,99.979,99.8961,99.9375,8300.0
2014-04-29 14:40:00,120.55,120.64,120.53,120.63,13500.0,99.9292,100.0038,99.9127,99.9955,13500.0
2014-04-29 14:45:00,120.62,120.74,120.58,120.73,21000.0,99.9873,100.0867,99.9541,100.0784,21000.0
2014-04-29 14:50:00,120.73,120.74,120.61,120.65,18500.0,100.0784,100.0867,99.979,100.0121,18500.0
2014-04-29 14:55:00,120.65,120.7,120.6,120.7,11200.0,100.0121,100.0536,99.9707,100.0536,11200.0
2014-04-29 15:00:00,120.69,120.75,120.68,120.69,22700.0,100.0453,100.095,100.037,100.0453,22700.0
2014-04-29 15:05:00,120.7,120.76,120.69,120.7,18500.0,100.0536,100.1033,100.0453,100.0536,18500.0
2014-04-29 15:10:00,120.67,120.67,120.46,120.48,16700.0,100.0287,100.0287,99.8546,99.8712,16700.0
2014-04-29 15:15:00,120.47,120.66,120.43,120.66,18100.0,99.8629,100.0204,99.8298,100.0204,18100.0
2014-04-29 15:20:00,120.67,120.79,120.67,120.79,15700.0,100.0287,100.1282,100.0287,100.1282,15700.0
2014-04-29 15:25:00,120.79,120.83,120.77,120.83,20400.0,100.1282,100.1613,100.1116,100.1613,20400.0
2014-04-29 15:30:00,120.83,120.83,120.7,120.75,17500.0,100.1613,100.1613,100.0536,100.095,17500.0
2014-04-29 15:35:00,120.75,120.75,120.54,120.65,28300.0,100.095,100.095,99.9209,100.0121,28300.0
2014-04-29 15:40:00,120.65,120.67,120.6,120.6,21000.0,100.0121,100.0287,99.9707,99.9707,21000.0
2014-04-29 15:45:00,120.6,120.64,120.57,120.61,30700.0,99.9707,100.0038,99.9458,99.979,30700.0
2014-04-29 15:50:00,120.6,120.61,120.48,120.49,34700.0,99.9707,99.979,99.8712,99.8795,34700.0
2014-04-29 15:55:00,120.48,120.48,120.38,120.47,78400.0,99.8712,99.8712,99.7883,99.8629,78400.0
2014-04-30 09:30:00,120.13,120.25,119.71,119.81,22400.0,99.5811,99.6805,99.2329,99.3158,22400.0
2014-04-30 09:35:00,119.81,120.07,119.78,119.98,7900.0,99.3158,99.5313,99.2909,99.4567,7900.0
2014-04-30 09:40:00,119.93,120.21,119.91,120.16,8100.0,99.4153,99.6474,99.3987,99.6059,8100.0
2014-04-30 09:45:00,120.09,120.46,120.09,120.19,8000.0,99.5479,99.8546,99.5479,99.6308,8000.0
2014-04-30 09:50:00,120.08,120.09,119.79,120.02,14100.0,99.5396,99.5479,99.2992,99.4899,14100.0
2014-04-30 09:55:00,120.02,120.29,119.93,120.22,23200.0,99.4899,99.7137,99.4153,99.6557,23200.0
2014-04-30 10:00:00,120.18,120.25,120.04,120.12,5300.0,99.6225,99.6805,99.5065,99.5728,5300.0
2014-04-30 10:05:00,120.13,120.42,120.05,120.37,8000.0,99.5811,99.8215,99.5148,99.78,8000.0
2014-04-30 10:10:00,120.32,120.91,120.32,120.83,21700.0,99.7386,100.2277,99.7386,100.1613,21700.0
2014-04-30 10:15:00,120.9,121.11,120.76,121.08,8300.0,100.2194,100.3934,100.1033,100.3686,8300.0
2014-04-30 10:20:00,121.1,121.25,121.02,121.23,21700.0,100.3852,100.5095,100.3188,100.4929,21700.0
2014-04-30 10:25:00,121.18,121.34,121.16,121.19,6300.0,100.4515,100.5841,100.4349,100.4598,6300.0
2014-04-30 10:30:00,121.18,121.29,121.03,121.04,8000.0,100.4515,100.5427,100.3271,100.3354,8000.0
2014-04-30 10:35:00,121.01,121.05,120.83,120.84,17100.0,100.3105,100.3437,100.1613,100.1696,17100.0
2014-04-30 10:40:00,120.82,120.98,120.8,120.97,5600.0,100.153,100.2857,100.1365,100.2774,5600.0
2014-04-30 10:45:00,120.85,120.96,120.73,120.92,6600.0,100.1779,100.2691,100.0784,100.2359,6600.0
2014-04-30 10:50:00,120.96,121.52,120.95,121.4,7700.0,100.2691,100.7333,100.2608,100.6338,7700.0
2014-04-30 10:55:00,121.39,121.42,121.3,121.32,11500.0,100.6255,100.6504,100.5509,100.5675,11500.0
2014-04-30 11:00:00,121.28,121.48,121.23,121.48,18100.0,100.5344,100.7002,100.4929,100.7002,18100.0
2014-04-30 11:05:00,121.5,121.56,121.41,121.47,8500.0,100.7167,100.7665,100.6421,100.6919,8500.0
2014-04-30 11:10:00,121.47,121.47,121.31,121.46,17500.0,100.6919,100.6919,100.5592,100.6836,17500.0
2014-04-30 11:15:00,121.45,121.46,121.34,121.38,7500.0,100.6753,100.6836,100.5841,100.6173,7500.0
2014-04-30 11:20:00,121.35,121.5,121.27,121.5,14500.0,100.5924,100.7167,100.5261,100.7167,14500.0
2014-04-30 11:25:00,121.5,121.62,121.36,121.56,16300.0,100.7167,100.8162,100.6007,100.7665,16300.0
2014-04-30 11:30:00,121.56,121.61,121.45,121.52,9300.0,100.7665,100.8079,100.6753,100.7333,9300.0
2014-04-30 11:35:00,121.52,121.54,121.34,121.46,5500.0,100.7333,100.7499,100.5841,100.6836,5500.0
2014-04-30 11:40:00,121.49,121.49,121.37,121.38,13400.0,100.7084,100.7084,100.609,100.6173,13400.0
2014-04-30 11:45:00,121.41,121.56,121.39,121.52,13400.0,100.6421,100.7665,100.6255,100.7333,13400.0
2014-04-30 11:50:00,121.56,121.61,121.47,121.55,5300.0,100.7665,100.8079,100.6919,100.7582,5300.0
2014-04-30 11:55:00,121.6,121.61,121.43,121.52,9400.0,100.7996,100.8079,100.6587,100.7333,9400.0
2014-04-30 12:00:00,121.55,121.55,121.37,121.39,7800.0,100.7582,100.7582,100.609,100.6255,7800.0
2014-04-30 12:05:00,121.4,121.55,121.4,121.55,5700.0,100.6338,100.7582,100.6338,100.7582,5700.0
2014-04-30 12:10:00,121.58,121.68,121.57,121.67,5000.0,100.783,100.8659,100.7748,100.8577,5000.0
2014-04-30 12:15:00,121.65,121.69,121.54,121.62,9000.0,100.8411,100.8742,100.7499,100.8162,9000.0
2014-04-30 12:20:00,121.61,121.64,121.54,121.61,5800.0,100.8079,100.8328,100.7499,100.8079,5800.0
2014-04-30 12:25:00,121.59,121.59,121.5,121.54,6100.0,100.7913,100.7913,100.7167,100.7499,6100.0
2014-04-30 12:30:00,121.55,121.58,121.43,121.48,6800.0,100.7582,100.783,100.6587,100.7002,6800.0
2014-04-30 12:35:00,121.53,121.59,121.43,121.59,9100.0,100.7416,100.7913,100.6587,100.7913,9100.0
2014-04-30 12:40:00,121.62,121.65,121.56,121.58,6000.0,100.8162,100.8411,100.7665,100.783,6000.0
2014-04-30 12:45:00,121.59,121.6,121.58,121.59,4100.0,100.7913,100.7996,100.783,100.7913,4100.0
2014-04-30 12:50:00,121.58,121.58,121.5,121.57,6300.0,100.783,100.783,100.7167,100.7748,6300.0
2014-04-30 12:55:00,121.59,121.73,121.59,121.68,4600.0,100.7913,100.9074,100.7913,100.8659,4600.0
2014-04-30 13:00:00,121.68,121.8,121.68,121.78,6500.0,100.8659,100.9654,100.8659,100.9488,6500.0
2014-04-30 13:05:00,121.79,121.81,121.73,121.77,11100.0,100.9571,100.9737,100.9074,100.9405,11100.0
2014-04-30 13:10:00,121.77,121.79,121.74,121.75,3600.0,100.9405,100.9571,100.9157,100.924,3600.0
2014-04-30 13:15:00,121.74,121.75,121.55,121.55,4600.0,100.9157,100.924,100.7582,100.7582,4600.0
2014-04-30 13:20:00,121.58,121.6,121.47,121.56,4500.0,100.783,100.7996,100.6919,100.7665,4500.0
2014-04-30 13:25:00,121.54,121.61,121.5,121.61,4300.0,100.7499,100.8079,100.7167,100.8079,4300.0
2014-04-30 13:30:00,121.59,121.59,121.48,121.52,4200.0,100.7913,100.7913,100.7002,100.7333,4200.0
2014-04-30 13:35:00,121.52,121.6,121.5,121.55,4200.0,100.7333,100.7996,100.7167,100.7582,4200.0
2014-04-30 13:40:00,121.55,121.56,121.47,121.54,4200.0,100.7582,100.7665,100.6919,100.7499,4200.0
2014-04-30 13:45:00,121.51,121.54,121.51,121.53,3500.0,100.725,100.7499,100.725,100.7416,3500.0
2014-04-30 13:50:00,121.53,121.68,121.53,121.63,5500.0,100.7416,100.8659,100.7416,100.8245,5500.0
2014-04-30 13:55:00,121.61,121.62,121.42,121.42,5600.0,100.8079,100.8162,100.6504,100.6504,5600.0
2014-04-30 14:00:00,121.4,121.77,121.12,121.67,11300.0,100.6338,100.9405,100.4017,100.8577,11300.0
2014-04-30 14:05:00,121.67,121.67,121.24,121.42,9500.0,100.8577,100.8577,100.5012,100.6504,9500.0
2014-04-30 14:10:00,121.39,121.39,121.2,121.28,6600.0,100.6255,100.6255,100.468,100.5344,6600.0
2014-04-30 14:15:00,121.28,121.45,121.24,121.38,13300.0,100.5344,100.6753,100.5012,100.6173,13300.0
2014-04-30 14:20:00,121.37,121.46,121.27,121.43,7500.0,100.609,100.6836,100.5261,100.6587,7500.0
2014-04-30 14:25:00,121.42,121.42,121.3,121.38,12800.0,100.6504,100.6504,100.5509,100.6173,12800.0
2014-04-30 14:30:00,121.38,121.45,121.31,121.4,30000.0,100.6173,100.6753,100.5592,100.6338,30000.0
2014-04-30 14:35:00,121.41,121.46,121.32,121.37,15200.0,100.6421,100.6836,100.5675,100.609,15200.0
2014-04-30 14:40:00,121.34,121.46,121.32,121.32,8800.0,100.5841,100.6836,100.5675,100.5675,8800.0
2014-04-30 14:45:00,121.31,121.54,121.31,121.5,10600.0,100.5592,100.7499,100.5592,100.7167,10600.0
2014-04-30 14:50:00,121.5,121.54,121.41,121.5,8700.0,100.7167,100.7499,100.6421,100.7167,8700.0
2014-04-30 14:55:00,121.52,121.54,121.29,121.34,9200.0,100.7333,100.7499,100.5427,100.5841,9200.0
2014-04-30 15:00:00,121.34,121.41,121.24,121.4,33100.0,100.5841,100.6421,100.5012,100.6338,33100.0
2014-04-30 15:05:00,121.4,121.41,121.27,121.27,19900.0,100.6338,100.6421,100.5261,100.5261,19900.0
2014-04-30 15:10:00,121.27,121.42,121.26,121.39,20200.0,100.5261,100.6504,100.5178,100.6255,20200.0
2014-04-30 15:15:00,121.35,121.47,121.25,121.45,18700.0,100.5924,100.6919,100.5095,100.6753,18700.0
2014-04-30 15:20:00,121.46,121.51,121.37,121.43,13400.0,100.6836,100.725,100.609,100.6587,13400.0
2014-04-30 15:25:00,121.43,121.73,121.42,121.68,17200.0,100.6587,100.9074,100.6504,100.8659,17200.0
2014-04-30 15:30:00,121.71,121.83,121.64,121.81,21300.0,100.8908,100.9903,100.8328,100.9737,21300.0
2014-04-30 15:35:00,121.8,121.82,121.68,121.72,21300.0,100.9654,100.982,100.8659,100.8991,21300.0
2014-04-30 15:40:00,121.73,121.73,121.62,121.73,24300.0,100.9074,100.9074,100.8162,100.9074,24300.0
2014-04-30 15:45:00,121.72,121.72,121.25,121.37,31200.0,100.8991,100.8991,100.5095,100.609,31200.0
2014-04-30 15:50:00,121.4,121.51,121.38,121.45,27500.0,100.6338,100.725,100.6173,100.6753,27500.0
2014-04-30 15:55:00,121.44,121.54,121.41,121.52,60300.0,100.667,100.7499,100.6421,100.7333,60300.0
2014-05-01 09:30:00,121.22,121.37,121.05,121.05,14200.0,100.4846,100.609,100.3437,100.3437,14200.0
2014-05-01 09:35:00,121.05,121.15,120.86,121.03,10700.0,100.3437,100.4266,100.1862,100.3271,10700.0
2014-05-01 09:40:00,121.16,121.41,121.13,121.21,6800.0,100.4349,100.6421,100.41,100.4763,6800.0
2014-05-01 09:45:00,121.45,121.45,121.12,121.23,9700.0,100.6753,100.6753,100.4017,100.4929,9700.0
2014-05-01 09:50:00,121.15,121.38,121.11,121.18,16600.0,100.4266,100.6173,100.3934,100.4515,16600.0
2014-05-01 09:55:00,121.17,121.23,120.8,120.87,38900.0,100.4432,100.4929,100.1365,100.1945,38900.0
2014-05-01 10:00:00,120.93,121.03,120.74,120.79,54900.0,100.2442,100.3271,100.0867,100.1282,54900.0
2014-05-01 10:05:00,120.79,120.97,120.72,120.78,15600.0,100.1282,100.2774,100.0702,100.1199,15600.0
2014-05-01 10:10:00,120.82,120.92,120.67,120.71,18900.0,100.153,100.2359,100.0287,100.0619,18900.0
2014-05-01 10:15:00,120.69,120.81,120.4,120.52,42200.0,100.0453,100.1448,99.8049,99.9044,42200.0
2014-05-01 10:20:00,120.46,120.52,120.35,120.45,11400.0,99.8546,99.9044,99.7634,99.8463,11400.0
2014-05-01 10:25:00,120.49,120.72,120.49,120.63,6800.0,99.8795,100.0702,99.8795,99.9955,6800.0
2014-05-01 10:30:00,120.67,120.99,120.66,120.99,6400.0,100.0287,100.294,100.0204,100.294,6400.0
2014-05-01 10:35:00,121.03,121.13,121.01,121.1,4400.0,100.3271,100.41,100.3105,100.3852,4400.0
2014-05-01 10:40:00,121.08,121.42,121.08,121.42,4900.0,100.3686,100.6504,100.3686,100.6504,4900.0
2014-05-01 10:45:00,121.39,121.55,121.33,121.35,9100.0,100.6255,100.7582,100.5758,100.5924,9100.0
2014-05-01 10:50:00,121.34,121.41,121.32,121.4,5100.0,100.5841,100.6421,100.5675,100.6338,5100.0
2014-05-01 10:55:00,121.41,121.48,121.26,121.28,8100.0,100.6421,100.7002,100.5178,100.5344,8100.0
2014-05-01 11:00:00,121.26,121.3,121.17,121.26,6500.0,100.5178,100.5509,100.4432,100.5178,6500.0
2014-05-01 11:05:00,121.26,121.28,121.09,121.09,12000.0,100.5178,100.5344,100.3769,100.3769,12000.0
2014-05-01 11:10:00,121.13,121.26,121.13,121.25,5700.0,100.41,100.5178,100.41,100.5095,5700.0
2014-05-01 11:15:00,121.21,121.3,121.13,121.13,4500.0,100.4763,100.5509,100.41,100.41,4500.0
2014-05-01 11:20:00,121.12,121.21,121.02,121.2,6600.0,100.4017,100.4763,100.3188,100.468,6600.0
2014-05-01 11:25:00,121.22,121.34,121.17,121.17,14700.0,100.4846,100.5841,100.4432,100.4432,14700.0
2014-05-01 11:30:00,121.2,121.46,121.2,121.35,11200.0,100.468,100.6836,100.468,100.5924,11200.0
2014-05-01 11:35:00,121.35,121.38,121.26,121.34,7300.0,100.5924,100.6173,100.5178,100.5841,7300.0
2014-05-01 11:40:00,121.32,121.47,121.29,121.4,7200.0,100.5675,100.6919,100.5427,100.6338,7200.0
2014-05-01 11:45:00,121.4,121.4,121.29,121.33,7200.0,100.6338,100.6338,100.5427,100.5758,7200.0
2014-05-01 11:50:00,121.33,121.42,121.27,121.41,7400.0,100.5758,100.6504,100.5261,100.6421,7400.0
2014-05-01 11:55:00,121.37,121.43,121.2,121.23,7900.0,100.609,100.6587,100.468,100.4929,7900.0
2014-05-01 12:00:00,121.22,121.35,121.2,121.35,8200.0,100.4846,100.5924,100.468,100.5924,8200.0
2014-05-01 12:05:00,121.38,121.38,121.28,121.33,6400.0,100.6173,100.6173,100.5344,100.5758,6400.0
2014-05-01 12:10:00,121.34,121.47,121.34,121.47,10800.0,100.5841,100.6919,100.5841,100.6919,10800.0
2014-05-01 12:15:00,121.46,121.51,121.34,121.37,10300.0,100.6836,100.725,100.5841,100.609,10300.0
2014-05-01 12:20:00,121.34,121.51,121.29,121.47,11600.0,100.5841,100.725,100.5427,100.6919,11600.0
2014-05-01 12:25:00,121.46,121.46,121.33,121.44,7300.0,100.6836,100.6836,100.5758,100.667,7300.0
2014-05-01 12:30:00,121.4,121.44,121.32,121.32,7900.0,100.6338,100.667,100.5675,100.5675,7900.0
2014-05-01 12:35:00,121.37,121.42,121.29,121.32,6700.0,100.609,100.6504,100.5427,100.5675,6700.0
2014-05-01 12:40:00,121.3,121.35,121.18,121.25,9200.0,100.5509,100.5924,100.4515,100.5095,9200.0
2014-05-01 12:45:00,121.18,121.27,121.16,121.2,9400.0,100.4515,100.5261,100.4349,100.468,9400.0
2014-05-01 12:50:00,121.22,121.31,121.16,121.25,10000.0,100.4846,100.5592,100.4349,100.5095,10000.0
2014-05-01 12:55:00,121.2,121.3,121.2,121.21,7100.0,100.468,100.5509,100.468,100.4763,7100.0
2014-05-01 13:00:00,121.23,121.3,121.23,121.23,5600.0,100.4929,100.5509,100.4929,100.4929,5600.0
2014-05-01 13:05:00,121.2,121.36,121.2,121.28,8500.0,100.468,100.6007,100.468,100.5344,8500.0
2014-05-01 13:10:00,121.29,121.29,121.18,121.23,10200.0,100.5427,100.5427,100.4515,100.4929,10200.0
2014-05-01 13:15:00,121.25,121.35,121.19,121.31,9600.0,100.5095,100.5924,100.4598,100.5592,9600.0
2014-05-01 13:20:00,121.32,121.35,121.22,121.35,9500.0,100.5675,100.5924,100.4846,100.5924,9500.0
2014-05-01 13:25:00,121.35,121.37,121.23,121.23,7800.0,100.5924,100.609,100.4929,100.4929,7800.0
2014-05-01 13:30:00,121.25,121.31,121.17,121.25,8700.0,100.5095,100.5592,100.4432,100.5095,8700.0
2014-05-01 13:35:00,121.28,121.33,121.23,121.28,9200.0,100.5344,100.5758,100.4929,100.5344,9200.0
2014-05-01 13:40:00,121.31,121.31,121.18,121.22,11100.0,100.5592,100.5592,100.4515,100.4846,11100.0
2014-05-01 13:45:00,121.2,121.27,121.16,121.22,14400.0,100.468,100.5261,100.4349,100.4846,14400.0
2014-05-01 13:50:00,121.14,121.24,121.12,121.23,20500.0,100.4183,100.5012,100.4017,100.4929,20500.0
2014-05-01 13:55:00,121.23,121.23,121.14,121.17,43300.0,100.4929,100.4929,100.4183,100.4432,43300.0
2014-05-01 14:00:00,121.2,121.22,121.07,121.09,76200.0,100.468,100.4846,100.3603,100.3769,76200.0
2014-05-01 14:05:00,121.1,121.17,121.01,121.13,70100.0,100.3852,100.4432,100.3105,100.41,70100.0
2014-05-01 14:10:00,121.16,121.19,121.0,121.0,9300.0,100.4349,100.4598,100.3023,100.3023,9300.0
2014-05-01 14:15:00,120.98,121.01,120.8,120.9,13100.0,100.2857,100.3105,100.1365,100.2194,13100.0
2014-05-01 14:20:00,120.9,120.98,120.85,120.88,13400.0,100.2194,100.2857,100.1779,100.2028,13400.0
2014-05-01 14:25:00,120.88,120.88,120.71,120.78,8300.0,100.2028,100.2028,100.0619,100.1199,8300.0
2014-05-01 14:30:00,120.75,120.95,120.75,120.84,24100.0,100.095,100.2608,100.095,100.1696,24100.0
2014-05-01 14:35:00,120.82,120.82,120.6,120.6,7800.0,100.153,100.153,99.9707,99.9707,7800.0
2014-05-01 14:40:00,120.6,120.61,120.35,120.35,12700.0,99.9707,99.979,99.7634,99.7634,12700.0
2014-05-01 14:45:00,120.39,120.51,120.28,120.46,11500.0,99.7966,99.8961,99.7054,99.8546,11500.0
2014-05-01 14:50:00,120.46,120.6,120.46,120.56,11200.0,99.8546,99.9707,99.8546,99.9375,11200.0
2014-05-01 14:55:00,120.61,120.61,120.42,120.57,8400.0,99.979,99.979,99.8215,99.9458,8400.0
2014-05-01 15:00:00,120.53,120.6,120.52,120.57,5900.0,99.9127,99.9707,99.9044,99.9458,5900.0
2014-05-01 15:05:00,120.55,120.55,120.43,120.49,8800.0,99.9292,99.9292,99.8298,99.8795,8800.0
2014-05-01 15:10:00,120.48,120.58,120.38,120.55,12000.0,99.8712,99.9541,99.7883,99.9292,12000.0
2014-05-01 15:15:00,120.52,120.59,120.41,120.45,20400.0,99.9044,99.9624,99.8132,99.8463,20400.0
2014-05-01 15:20:00,120.45,120.63,120.45,120.57,12400.0,99.8463,99.9955,99.8463,99.9458,12400.0
2014-05-01 15:25:00,120.58,120.58,120.43,120.43,9800.0,99.9541,99.9541,99.8298,99.8298,9800.0
2014-05-01 15:30:00,120.42,120.5,120.39,120.49,10600.0,99.8215,99.8878,99.7966,99.8795,10600.0
2014-05-01 15:35:00,120.49,120.61,120.47,120.58,18600.0,99.8795,99.979,99.8629,99.9541,18600.0
2014-05-01 15:40:00,120.59,120.73,120.59,120.61,19200.0,99.9624,100.0784,99.9624,99.979,19200.0
2014-05-01 15:45:00,120.61,120.61,120.42,120.43,17800.0,99.979,99.979,99.8215,99.8298,17800.0
2014-05-01 15:50:00,120.43,120.61,120.43,120.54,24300.0,99.8298,99.979,99.8298,99.9209,24300.0
2014-05-01 15:55:00,120.55,120.67,120.47,120.62,42400.0,99.9292,100.0287,99.8629,99.9873,42400.0
2014-05-02 09:30:00,120.39,120.71,120.07,120.08,25000.0,99.7966,100.0619,99.5313,99.5396,25000.0
2014-05-02 09:35:00,120.08,120.55,120.0,120.4,11000.0,99.5396,99.9292,99.4733,99.8049,11000.0
2014-05-02 09:40:00,120.46,120.68,120.46,120.63,6700.0,99.8546,100.037,99.8546,99.9955,6700.0
2014-05-02 09:45:00,120.69,121.06,120.51,120.59,12000.0,100.0453,100.352,99.8961,99.9624,12000.0
2014-05-02 09:50:00,120.53,120.82,120.45,120.79,17700.0,99.9127,100.153,99.8463,100.1282,17700.0
2014-05-02 09:55:00,120.77,120.77,120.51,120.56,14400.0,100.1116,100.1116,99.8961,99.9375,14400.0
2014-05-02 10:00:00,120.57,120.91,120.45,120.78,24800.0,99.9458,100.2277,99.8463,100.1199,24800.0
2014-05-02 10:05:00,120.82,121.12,120.76,121.04,8000.0,100.153,100.4017,100.1033,100.3354,8000.0
2014-05-02 10:10:00,121.04,121.13,120.97,121.08,8200.0,100.3354,100.41,100.2774,100.3686,8200.0
2014-05-02 10:15:00,121.1,121.2,121.05,121.14,4500.0,100.3852,100.468,100.3437,100.4183,4500.0
2014-05-02 10:20:00,121.11,121.2,120.99,121.2,4400.0,100.3934,100.468,100.294,100.468,4400.0
2014-05-02 10:25:00,121.21,121.32,120.94,120.94,4700.0,100.4763,100.5675,100.2525,100.2525,4700.0
2014-05-02 10:30:00,121.01,121.12,120.93,121.06,6100.0,100.3105,100.4017,100.2442,100.352,6100.0
2014-05-02 10:35:00,121.13,121.24,121.05,121.13,13400.0,100.41,100.5012,100.3437,100.41,13400.0
2014-05-02 10:40:00,121.13,121.18,120.84,120.84,6400.0,100.41,100.4515,100.1696,100.1696,6400.0
2014-05-02 10:45:00,120.89,120.89,120.49,120.52,10900.0,100.2111,100.2111,99.8795,99.9044,10900.0
2014-05-02 10:50:00,120.5,120.79,120.4,120.76,9800.0,99.8878,100.1282,99.8049,100.1033,9800.0
2014-05-02 10:55:00,120.67,120.95,120.67,120.68,5900.0,100.0287,100.2608,100.0287,100.037,5900.0
2014-05-02 11:00:00,120.62,120.82,120.62,120.8,6700.0,99.9873,100.153,99.9873,100.1365,6700.0
2014-05-02 11:05:00,120.76,120.81,120.7,120.71,9500.0,100.1033,100.1448,100.0536,100.0619,9500.0
2014-05-02 11:10:00,120.69,120.7,120.54,120.58,3700.0,100.0453,100.0536,99.9209,99.9541,3700.0
2014-05-02 11:15:00,120.6,120.75,120.58,120.75,5900.0,99.9707,100.095,99.9541,100.095,5900.0
2014-05-02 11:20:00,120.74,120.74,120.54,120.54,4600.0,100.0867,100.0867,99.9209,99.9209,4600.0
2014-05-02 11:25:00,120.52,120.7,120.5,120.56,3600.0,99.9044,100.0536,99.8878,99.9375,3600.0
2014-05-02 11:30:00,120.57,120.69,120.54,120.63,6400.0,99.9458,100.0453,99.9209,99.9955,6400.0
2014-05-02 11:35:00,120.68,120.71,120.59,120.65,4800.0,100.037,100.0619,99.9624,100.0121,4800.0
2014-05-02 11:40:00,120.65,120.65,120.51,120.63,3300.0,100.0121,100.0121,99.8961,99.9955,3300.0
2014-05-02 11:45:00,120.61,120.76,120.61,120.74,3300.0,99.979,100.1033,99.979,100.0867,3300.0
2014-05-02 11:50:00,120.75,120.89,120.75,120.89,5800.0,100.095,100.2111,100.095,100.2111,5800.0
2014-05-02 11:55:00,120.87,120.91,120.82,120.84,2800.0,100.1945,100.2277,100.153,100.1696,2800.0
2014-05-02 12:00:00,120.87,120.87,120.7,120.7,2600.0,100.1945,100.1945,100.0536,100.0536,2600.0
2014-05-02 12:05:00,120.75,120.85,120.72,120.74,4100.0,100.095,100.1779,100.0702,100.0867,4100.0
2014-05-02 12:10:00,120.7,120.78,120.68,120.77,6000.0,100.0536,100.1199,100.037,100.1116,6000.0
2014-05-02 12:15:00,120.82,120.97,120.82,120.97,3600.0,100.153,100.2774,100.153,100.2774,3600.0
2014-05-02 12:20:00,120.99,121.02,120.93,121.01,2700.0,100.294,100.3188,100.2442,100.3105,2700.0
2014-05-02 12:25:00,120.98,121.09,120.94,121.05,3600.0,100.2857,100.3769,100.2525,100.3437,3600.0
2014-05-02 12:30:00,121.05,121.06,120.95,121.04,3100.0,100.3437,100.352,100.2608,100.3354,3100.0
2014-05-02 12:35:00,121.04,121.17,121.04,121.16,3700.0,100.3354,100.4432,100.3354,100.4349,3700.0
2014-05-02 12:40:00,121.19,121.19,121.1,121.1,3700.0,100.4598,100.4598,100.3852,100.3852,3700.0
2014-05-02 12:45:00,121.13,121.16,121.03,121.07,3200.0,100.41,100.4349,100.3271,100.3603,3200.0
2014-05-02 12:50:00,121.05,121.1,120.99,121.1,2200.0,100.3437,100.3852,100.294,100.3852,2200.0
2014-05-02 12:55:00,121.04,121.1,121.02,121.06,2600.0,100.3354,100.3852,100.3188,100.352,2600.0
2014-05-02 13:00:00,121.1,121.11,121.03,121.09,3900.0,100.3852,100.3934,100.3271,100.3769,3900.0
2014-05-02 13:05:00,121.09,121.16,120.98,121.03,4400.0,100.3769,100.4349,100.2857,100.3271,4400.0
2014-05-02 13:10:00,120.97,120.99,120.88,120.99,6100.0,100.2774,100.294,100.2028,100.294,6100.0
2014-05-02 13:15:00,120.94,121.03,120.84,120.92,5700.0,100.2525,100.3271,100.1696,100.2359,5700.0
2014-05-02 13:20:00,120.91,120.95,120.84,120.91,3400.0,100.2277,100.2608,100.1696,100.2277,3400.0
2014-05-02 13:25:00,120.93,120.94,120.8,120.8,2700.0,100.2442,100.2525,100.1365,100.1365,2700.0
2014-05-02 13:30:00,120.76,120.92,120.74,120.86,5500.0,100.1033,100.2359,100.0867,100.1862,5500.0
2014-05-02 13:35:00,120.85,120.85,120.81,120.82,3700.0,100.1779,100.1779,100.1448,100.153,3700.0
2014-05-02 13:40:00,120.87,120.87,120.78,120.86,3200.0,100.1945,100.1945,100.1199,100.1862,3200.0
2014-05-02 13:45:00,120.86,120.93,120.83,120.92,7300.0,100.1862,100.2442,100.1613,100.2359,7300.0
2014-05-02 13:50:00,120.9,120.99,120.9,120.94,4800.0,100.2194,100.294,100.2194,100.2525,4800.0
2014-05-02 13:55:00,120.94,120.94,120.85,120.87,2900.0,100.2525,100.2525,100.1779,100.1945,2900.0
2014-05-02 14:00:00,120.88,120.88,120.78,120.83,5700.0,100.2028,100.2028,100.1199,100.1613,5700.0
2014-05-02 14:05:00,120.83,120.87,120.74,120.77,4700.0,100.1613,100.1945,100.0867,100.1116,4700.0
2014-05-02 14:10:00,120.71,120.86,120.71,120.79,3400.0,100.0619,100.1862,100.0619,100.1282,3400.0
2014-05-02 14:15:00,120.79,120.99,120.79,120.99,5700.0,100.1282,100.294,100.1282,100.294,5700.0
2014-05-02 14:20:00,120.96,121.0,120.89,120.89,4000.0,100.2691,100.3023,100.2111,100.2111,4000.0
2014-05-02 14:25:00,120.85,120.92,120.85,120.87,4900.0,100.1779,100.2359,100.1779,100.1945,4900.0
2014-05-02 14:30:00,120.88,120.95,120.83,120.94,5600.0,100.2028,100.2608,100.1613,100.2525,5600.0
2014-05-02 14:35:00,120.94,121.0,120.91,120.96,4200.0,100.2525,100.3023,100.2277,100.2691,4200.0
2014-05-02 14:40:00,120.95,120.97,120.91,120.97,3700.0,100.2608,100.2774,100.2277,100.2774,3700.0
2014-05-02 14:45:00,120.96,120.96,120.8,120.85,5700.0,100.2691,100.2691,100.1365,100.1779,5700.0
2014-05-02 14:50:00,120.89,120.93,120.86,120.91,4300.0,100.2111,100.2442,100.1862,100.2277,4300.0
2014-05-02 14:55:00,120.91,120.91,120.84,120.84,5500.0,100.2277,100.2277,100.1696,100.1696,5500.0
2014-05-02 15:00:00,120.83,120.9,120.82,120.9,8200.0,100.1613,100.2194,100.153,100.2194,8200.0
2014-05-02 15:05:00,120.9,121.02,120.9,121.02,7200.0,100.2194,100.3188,100.2194,100.3188,7200.0
2014-05-02 15:10:00,121.02,121.02,120.94,120.96,7000.0,100.3188,100.3188,100.2525,100.2691,7000.0
2014-05-02 15:15:00,120.97,120.98,120.91,120.91,14200.0,100.2774,100.2857,100.2277,100.2277,14200.0
2014-05-02 15:20:00,120.9,120.94,120.88,120.92,5900.0,100.2194,100.2525,100.2028,100.2359,5900.0
2014-05-02 15:25:00,120.93,120.93,120.83,120.87,11900.0,100.2442,100.2442,100.1613,100.1945,11900.0
2014-05-02 15:30:00,120.86,120.88,120.78,120.78,9600.0,100.1862,100.2028,100.1199,100.1199,9600.0
2014-05-02 15:35:00,120.79,120.81,120.7,120.71,11600.0,100.1282,100.1448,100.0536,100.0619,11600.0
2014-05-02 15:40:00,120.74,120.81,120.74,120.8,9000.0,100.0867,100.1448,100.0867,100.1365,9000.0
2014-05-02 15:45:00,120.8,120.82,120.78,120.8,12700.0,100.1365,100.153,100.1199,100.1365,12700.0
2014-05-02 15:50:00,120.8,120.91,120.8,120.84,16500.0,100.1365,100.2277,100.1365,100.1696,16500.0
2014-05-02 15:55:00,120.85,120.87,120.73,120.74,24700.0,100.1779,100.1945,100.0784,100.0867,24700.0
2014-05-05 09:30:00,120.38,120.72,120.21,120.28,31300.0,99.7883,100.0702,99.6474,99.7054,31300.0
2014-05-05 09:35:00,120.21,120.27,120.02,120.24,5900.0,99.6474,99.6971,99.4899,99.6723,5900.0
2014-05-05 09:40:00,120.27,120.58,120.11,120.35,14100.0,99.6971,99.9541,99.5645,99.7634,14100.0
2014-05-05 09:45:00,120.46,120.5,120.18,120.2,26500.0,99.8546,99.8878,99.6225,99.6391,26500.0
2014-05-05 09:50:00,120.25,120.55,120.23,120.41,35100.0,99.6805,99.9292,99.664,99.8132,35100.0
2014-05-05 09:55:00,120.42,120.49,120.35,120.35,15100.0,99.8215,99.8795,99.7634,99.7634,15100.0
2014-05-05 10:00:00,120.41,120.79,120.36,120.65,13300.0,99.8132,100.1282,99.7717,100.0121,13300.0
2014-05-05 10:05:00,120.67,120.7,120.5,120.5,11500.0,100.0287,100.0536,99.8878,99.8878,11500.0
2014-05-05 10:10:00,120.46,120.64,120.35,120.6,15000.0,99.8546,100.0038,99.7634,99.9707,15000.0
2014-05-05 10:15:00,120.59,120.75,120.47,120.67,18800.0,99.9624,100.095,99.8629,100.0287,18800.0
2014-05-05 10:20:00,120.72,120.75,120.48,120.61,16400.0,100.0702,100.095,99.8712,99.979,16400.0
2014-05-05 10:25:00,120.63,120.73,120.41,120.47,8500.0,99.9955,100.0784,99.8132,99.8629,8500.0
2014-05-05 10:30:00,120.44,120.56,120.44,120.48,16200.0,99.838,99.9375,99.838,99.8712,16200.0
2014-05-05 10:35:00,120.51,120.78,120.48,120.7,6200.0,99.8961,100.1199,99.8712,100.0536,6200.0
2014-05-05 10:40:00,120.79,121.14,120.78,121.04,13300.0,100.1282,100.4183,100.1199,100.3354,13300.0
2014-05-05 10:45:00,121.02,121.06,120.95,120.97,5300.0,100.3188,100.352,100.2608,100.2774,5300.0
2014-05-05 10:50:00,120.99,121.11,120.89,120.99,11400.0,100.294,100.3934,100.2111,100.294,11400.0
2014-05-05 10:55:00,120.96,120.96,120.73,120.77,14400.0,100.2691,100.2691,100.0784,100.1116,14400.0
2014-05-05 11:00:00,120.77,120.79,120.72,120.75,8300.0,100.1116,100.1282,100.0702,100.095,8300.0
2014-05-05 11:05:00,120.76,120.8,120.69,120.75,16600.0,100.1033,100.1365,100.0453,100.095,16600.0
2014-05-05 11:10:00,120.75,120.94,120.64,120.87,22900.0,100.095,100.2525,100.0038,100.1945,22900.0
2014-05-05 11:15:00,120.87,120.96,120.74,120.8,7200.0,100.1945,100.2691,100.0867,100.1365,7200.0
2014-05-05 11:20:00,120.79,120.9,120.78,120.82,21600.0,100.1282,100.2194,100.1199,100.153,21600.0
2014-05-05 11:25:00,120.77,120.81,120.6,120.7,6600.0,100.1116,100.1448,99.9707,100.0536,6600.0
2014-05-05 11:30:00,120.79,120.88,120.79,120.82,15300.0,100.1282,100.2028,100.1282,100.153,15300.0
2014-05-05 11:35:00,120.82,120.88,120.73,120.79,11700.0,100.153,100.2028,100.0784,100.1282,11700.0
2014-05-05 11:40:00,120.84,120.98,120.68,120.68,9600.0,100.1696,100.2857,100.037,100.037,9600.0
2014-05-05 11:45:00,120.69,120.88,120.69,120.86,5800.0,100.0453,100.2028,100.0453,100.1862,5800.0
2014-05-05 11:50:00,120.88,121.05,120.88,121.03,7300.0,100.2028,100.3437,100.2028,100.3271,7300.0
2014-05-05 11:55:00,121.04,121.15,120.98,121.12,4700.0,100.3354,100.4266,100.2857,100.4017,4700.0
2014-05-05 12:00:00,121.14,121.2,121.12,121.2,5700.0,100.4183,100.468,100.4017,100.468,5700.0
2014-05-05 12:05:00,121.18,121.19,121.06,121.06,4400.0,100.4515,100.4598,100.352,100.352,4400.0
2014-05-05 12:10:00,120.97,121.05,120.92,121.04,11900.0,100.2774,100.3437,100.2359,100.3354,11900.0
2014-05-05 12:15:00,121.05,121.2,121.05,121.18,2700.0,100.3437,100.468,100.3437,100.4515,2700.0
2014-05-05 12:20:00,121.2,121.2,121.16,121.18,1700.0,100.468,100.468,100.4349,100.4515,1700.0
2014-05-05 12:25:00,121.16,121.19,121.07,121.07,2800.0,100.4349,100.4598,100.3603,100.3603,2800.0
2014-05-05 12:30:00,121.07,121.07,120.93,121.0,4300.0,100.3603,100.3603,100.2442,100.3023,4300.0
2014-05-05 12:35:00,121.01,121.08,121.01,121.01,4800.0,100.3105,100.3686,100.3105,100.3105,4800.0
2014-05-05 12:40:00,121.01,121.01,120.93,120.95,2800.0,100.3105,100.3105,100.2442,100.2608,2800.0
2014-05-05 12:45:00,120.95,120.97,120.91,120.95,3200.0,100.2608,100.2774,100.2277,100.2608,3200.0
2014-05-05 12:50:00,120.95,120.95,120.79,120.79,3400.0,100.2608,100.2608,100.1282,100.1282,3400.0
2014-05-05 12:55:00,120.78,120.79,120.74,120.74,10000.0,100.1199,100.1282,100.0867,100.0867,10000.0
2014-05-05 13:00:00,120.74,120.85,120.67,120.83,7300.0,100.0867,100.1779,100.0287,100.1613,7300.0
2014-05-05 13:05:00,120.8,120.87,120.8,120.84,4300.0,100.1365,100.1945,100.1365,100.1696,4300.0
2014-05-05 13:10:00,120.83,120.83,120.71,120.77,5400.0,100.1613,100.1613,100.0619,100.1116,5400.0
2014-05-05 13:15:00,120.78,120.88,120.78,120.87,4700.0,100.1199,100.2028,100.1199,100.1945,4700.0
2014-05-05 13:20:00,120.84,120.96,120.82,120.93,4700.0,100.1696,100.2691,100.153,100.2442,4700.0
2014-05-05 13:25:00,120.93,120.93,120.82,120.82,2600.0,100.2442,100.2442,100.153,100.153,2600.0
2014-05-05 13:30:00,120.82,120.95,120.76,120.95,5400.0,100.153,100.2608,100.1033,100.2608,5400.0
2014-05-05 13:35:00,120.9,120.9,120.86,120.87,4000.0,100.2194,100.2194,100.1862,100.1945,4000.0
2014-05-05 13:40:00,120.83,120.95,120.83,120.95,4900.0,100.1613,100.2608,100.1613,100.2608,4900.0
2014-05-05 13:45:00,120.98,121.1,120.98,121.1,2500.0,100.2857,100.3852,100.2857,100.3852,2500.0
2014-05-05 13:50:00,121.1,121.11,121.05,121.11,3500.0,100.3852,100.3934,100.3437,100.3934,3500.0
2014-05-05 13:55:00,121.15,121.16,121.02,121.02,4900.0,100.4266,100.4349,100.3188,100.3188,4900.0
2014-05-05 14:00:00,121.02,121.04,121.0,121.0,3200.0,100.3188,100.3354,100.3023,100.3023,3200.0
2014-05-05 14:05:00,120.99,121.06,120.96,121.06,5500.0,100.294,100.352,100.2691,100.352,5500.0
2014-05-05 14:10:00,121.08,121.14,121.06,121.12,9600.0,100.3686,100.4183,100.352,100.4017,9600.0
2014-05-05 14:15:00,121.15,121.16,121.03,121.07,6800.0,100.4266,100.4349,100.3271,100.3603,6800.0
2014-05-05 14:20:00,121.09,121.13,121.06,121.13,5000.0,100.3769,100.41,100.352,100.41,5000.0
2014-05-05 14:25:00,121.13,121.22,121.13,121.18,8400.0,100.41,100.4846,100.41,100.4515,8400.0
2014-05-05 14:30:00,121.2,121.2,121.12,121.18,3500.0,100.468,100.468,100.4017,100.4515,3500.0
2014-05-05 14:35:00,121.19,121.19,121.12,121.16,7700.0,100.4598,100.4598,100.4017,100.4349,7700.0
2014-05-05 14:40:00,121.14,121.23,121.14,121.21,4300.0,100.4183,100.4929,100.4183,100.4763,4300.0
2014-05-05 14:45:00,121.23,121.41,121.23,121.38,5700.0,100.4929,100.6421,100.4929,100.6173,5700.0
2014-05-05 14:50:00,121.4,121.44,121.32,121.36,12600.0,100.6338,100.667,100.5675,100.6007,12600.0
2014-05-05 14:55:00,121.4,121.41,121.3,121.36,9300.0,100.6338,100.6421,100.5509,100.6007,9300.0
2014-05-05 15:00:00,121.33,121.33,121.17,121.17,7100.0,100.5758,100.5758,100.4432,100.4432,7100.0
2014-05-05 15:05:00,121.17,121.22,121.11,121.22,8100.0,100.4432,100.4846,100.3934,100.4846,8100.0
2014-05-05 15:10:00,121.27,121.35,121.26,121.29,8600.0,100.5261,100.5924,100.5178,100.5427,8600.0
2014-05-05 15:15:00,121.3,121.38,121.3,121.34,9000.0,100.5509,100.6173,100.5509,100.5841,9000.0
2014-05-05 15:20:00,121.34,121.36,121.29,121.3,8900.0,100.5841,100.6007,100.5427,100.5509,8900.0
2014-05-05 15:25:00,121.3,121.33,121.23,121.33,10500.0,100.5509,100.5758,100.4929,100.5758,10500.0
2014-05-05 15:30:00,121.34,121.37,121.33,121.36,11100.0,100.5841,100.609,100.5758,100.6007,11100.0
2014-05-05 15:35:00,121.35,121.36,121.23,121.24,10700.0,100.5924,100.6007,100.4929,100.5012,10700.0
2014-05-05 15:40:00,121.23,121.24,121.01,121.02,21700.0,100.4929,100.5012,100.3105,100.3188,21700.0
2014-05-05 15:45:00,121.02,121.14,120.97,121.08,28800.0,100.3188,100.4183,100.2774,100.3686,28800.0
2014-05-05 15:50:00,121.08,121.08,121.01,121.01,31700.0,100.3686,100.3686,100.3105,100.3105,31700.0
2014-05-05 15:55:00,121.01,121.01,120.94,120.95,68100.0,100.3105,100.3105,100.2525,100.2608,68100.0
2014-05-06 09:30:00,120.45,120.73,120.22,120.53,9800.0,99.8463,100.0784,99.6557,99.9127,9800.0
2014-05-06 09:35:00,120.54,120.54,120.1,120.1,8900.0,99.9209,99.9209,99.5562,99.5562,8900.0
2014-05-06 09:40:00,120.1,120.21,119.84,119.99,8700.0,99.5562,99.6474,99.3407,99.465,8700.0
2014-05-06 09:45:00,120.05,120.81,120.05,120.81,8800.0,99.5148,100.1448,99.5148,100.1448,8800.0
2014-05-06 09:50:00,120.59,120.59,119.93,120.28,9800.0,99.9624,99.9624,99.4153,99.7054,9800.0
2014-05-06 09:55:00,120.37,120.49,120.18,120.35,3400.0,99.78,99.8795,99.6225,99.7634,3400.0
2014-05-06 10:00:00,120.51,120.51,120.19,120.28,4000.0,99.8961,99.8961,99.6308,99.7054,4000.0
2014-05-06 10:05:00,120.33,120.33,120.1,120.1,8300.0,99.7469,99.7469,99.5562,99.5562,8300.0
2014-05-06 10:10:00,120.1,120.32,120.1,120.3,13100.0,99.5562,99.7386,99.5562,99.722,13100.0
2014-05-06 10:15:00,120.4,120.41,120.28,120.28,4600.0,99.8049,99.8132,99.7054,99.7054,4600.0
2014-05-06 10:20:00,120.24,120.4,120.23,120.34,5000.0,99.6723,99.8049,99.664,99.7552,5000.0
2014-05-06 10:25:00,120.33,120.44,120.3,120.44,3100.0,99.7469,99.838,99.722,99.838,3100.0
2014-05-06 10:30:00,120.44,120.55,120.39,120.44,4700.0,99.838,99.9292,99.7966,99.838,4700.0
2014-05-06 10:35:00,120.45,120.49,120.35,120.35,4800.0,99.8463,99.8795,99.7634,99.7634,4800.0
2014-05-06 10:40:00,120.33,120.41,120.25,120.38,4800.0,99.7469,99.8132,99.6805,99.7883,4800.0
2014-05-06 10:45:00,120.38,120.52,120.26,120.31,16100.0,99.7883,99.9044,99.6888,99.7303,16100.0
2014-05-06 10:50:00,120.28,120.28,120.05,120.05,8700.0,99.7054,99.7054,99.5148,99.5148,8700.0
2014-05-06 10:55:00,120.07,120.2,120.03,120.03,6800.0,99.5313,99.6391,99.4982,99.4982,6800.0
2014-05-06 11:00:00,119.95,120.19,119.9,120.19,5700.0,99.4319,99.6308,99.3904,99.6308,5700.0
2014-05-06 11:05:00,120.24,120.24,120.08,120.11,6500.0,99.6723,99.6723,99.5396,99.5645,6500.0
2014-05-06 11:10:00,120.16,120.37,120.13,120.33,5500.0,99.6059,99.78,99.5811,99.7469,5500.0
2014-05-06 11:15:00,120.29,120.29,120.25,120.28,1500.0,99.7137,99.7137,99.6805,99.7054,1500.0
2014-05-06 11:20:00,120.28,120.35,120.19,120.3,10000.0,99.7054,99.7634,99.6308,99.722,10000.0
2014-05-06 11:25:00,120.3,120.31,120.15,120.22,2400.0,99.722,99.7303,99.5977,99.6557,2400.0
2014-05-06 11:30:00,120.25,120.31,120.25,120.28,5000.0,99.6805,99.7303,99.6805,99.7054,5000.0
2014-05-06 11:35:00,120.28,120.34,120.16,120.3,4000.0,99.7054,99.7552,99.6059,99.722,4000.0
2014-05-06 11:40:00,120.27,120.29,120.22,120.22,4000.0,99.6971,99.7137,99.6557,99.6557,4000.0
2014-05-06 11:45:00,120.27,120.35,120.27,120.33,2100.0,99.6971,99.7634,99.6971,99.7469,2100.0
2014-05-06 11:50:00,120.33,120.42,120.3,120.36,6100.0,99.7469,99.8215,99.722,99.7717,6100.0
2014-05-06 11:55:00,120.41,120.46,120.38,120.45,1100.0,99.8132,99.8546,99.7883,99.8463,1100.0
2014-05-06 12:00:00,120.48,120.49,120.35,120.37,6800.0,99.8712,99.8795,99.7634,99.78,6800.0
2014-05-06 12:05:00,120.38,120.4,120.28,120.28,3800.0,99.7883,99.8049,99.7054,99.7054,3800.0
2014-05-06 12:10:00,120.31,120.36,120.31,120.31,3700.0,99.7303,99.7717,99.7303,99.7303,3700.0
2014-05-06 12:15:00,120.28,120.3,120.15,120.19,3000.0,99.7054,99.722,99.5977,99.6308,3000.0
2014-05-06 12:20:00,120.2,120.24,120.12,120.2,3900.0,99.6391,99.6723,99.5728,99.6391,3900.0
2014-05-06 12:25:00,120.11,120.22,120.01,120.18,4900.0,99.5645,99.6557,99.4816,99.6225,4900.0
2014-05-06 12:30:00,120.17,120.25,120.16,120.16,4200.0,99.6142,99.6805,99.6059,99.6059,4200.0
2014-05-06 12:35:00,120.19,120.24,120.13,120.22,3100.0,99.6308,99.6723,99.5811,99.6557,3100.0
2014-05-06 12:40:00,120.17,120.17,120.13,120.15,3000.0,99.6142,99.6142,99.5811,99.5977,3000.0
2014-05-06 12:45:00,120.15,120.15,120.0,120.07,4900.0,99.5977,99.5977,99.4733,99.5313,4900.0
2014-05-06 12:50:00,120.11,120.11,120.08,120.1,2000.0,99.5645,99.5645,99.5396,99.5562,2000.0
2014-05-06 12:55:00,120.1,120.12,120.07,120.12,1600.0,99.5562,99.5728,99.5313,99.5728,1600.0
2014-05-06 13:00:00,120.13,120.25,120.12,120.25,3500.0,99.5811,99.6805,99.5728,99.6805,3500.0
2014-05-06 13:05:00,120.2,120.23,120.13,120.13,5100.0,99.6391,99.664,99.5811,99.5811,5100.0
2014-05-06 13:10:00,120.16,120.21,120.14,120.16,1500.0,99.6059,99.6474,99.5894,99.6059,1500.0
2014-05-06 13:15:00,120.12,120.28,120.12,120.28,3700.0,99.5728,99.7054,99.5728,99.7054,3700.0
2014-05-06 13:20:00,120.22,120.28,120.21,120.24,2800.0,99.6557,99.7054,99.6474,99.6723,2800.0
2014-05-06 13:25:00,120.22,120.22,120.1,120.14,4700.0,99.6557,99.6557,99.5562,99.5894,4700.0
2014-05-06 13:30:00,120.07,120.17,120.03,120.09,7200.0,99.5313,99.6142,99.4982,99.5479,7200.0
2014-05-06 13:35:00,120.02,120.02,119.84,119.84,11200.0,99.4899,99.4899,99.3407,99.3407,11200.0
2014-05-06 13:40:00,119.84,119.85,119.58,119.58,6200.0,99.3407,99.349,99.1252,99.1252,6200.0
2014-05-06 13:45:00,119.6,119.71,119.6,119.7,4300.0,99.1417,99.2329,99.1417,99.2246,4300.0
2014-05-06 13:50:00,119.7,119.82,119.7,119.82,3600.0,99.2246,99.3241,99.2246,99.3241,3600.0
2014-05-06 13:55:00,119.77,119.86,119.69,119.73,10800.0,99.2827,99.3573,99.2163,99.2495,10800.0
2014-05-06 14:00:00,119.65,119.73,119.56,119.68,5000.0,99.1832,99.2495,99.1086,99.2081,5000.0
2014-05-06 14:05:00,119.65,119.66,119.54,119.64,8200.0,99.1832,99.1915,99.092,99.1749,8200.0
2014-05-06 14:10:00,119.61,119.8,119.58,119.76,5200.0,99.15,99.3075,99.1252,99.2744,5200.0
2014-05-06 14:15:00,119.74,119.93,119.69,119.88,10900.0,99.2578,99.4153,99.2163,99.3738,10900.0
2014-05-06 14:20:00,119.88,119.89,119.72,119.73,4800.0,99.3738,99.3821,99.2412,99.2495,4800.0
2014-05-06 14:25:00,119.72,119.81,119.7,119.78,4900.0,99.2412,99.3158,99.2246,99.2909,4900.0
2014-05-06 14:30:00,119.77,119.83,119.7,119.8,3800.0,99.2827,99.3324,99.2246,99.3075,3800.0
2014-05-06 14:35:00,119.78,119.78,119.65,119.71,9200.0,99.2909,99.2909,99.1832,99.2329,9200.0
2014-05-06 14:40:00,119.7,119.91,119.7,119.91,4100.0,99.2246,99.3987,99.2246,99.3987,4100.0
2014-05-06 14:45:00,119.87,119.88,119.75,119.75,3500.0,99.3656,99.3738,99.2661,99.2661,3500.0
2014-05-06 14:50:00,119.72,119.76,119.7,119.76,5400.0,99.2412,99.2744,99.2246,99.2744,5400.0
2014-05-06 14:55:00,119.77,119.82,119.72,119.72,5800.0,99.2827,99.3241,99.2412,99.2412,5800.0
2014-05-06 15:00:00,119.71,119.73,119.62,119.71,6100.0,99.2329,99.2495,99.1583,99.2329,6100.0
2014-05-06 15:05:00,119.67,119.69,119.58,119.63,4600.0,99.1998,99.2163,99.1252,99.1666,4600.0
2014-05-06 15:10:00,119.67,119.82,119.6,119.81,8600.0,99.1998,99.3241,99.1417,99.3158,8600.0
2014-05-06 15:15:00,119.82,119.97,119.82,119.91,7000.0,99.3241,99.4484,99.3241,99.3987,7000.0
2014-05-06 15:20:00,119.93,120.04,119.86,119.87,14100.0,99.4153,99.5065,99.3573,99.3656,14100.0
2014-05-06 15:25:00,119.88,119.91,119.79,119.86,10000.0,99.3738,99.3987,99.2992,99.3573,10000.0
2014-05-06 15:30:00,119.86,119.89,119.82,119.86,9300.0,99.3573,99.3821,99.3241,99.3573,9300.0
2014-05-06 15:35:00,119.87,119.98,119.84,119.91,10100.0,99.3656,99.4567,99.3407,99.3987,10100.0
2014-05-06 15:40:00,119.92,119.92,119.75,119.79,9900.0,99.407,99.407,99.2661,99.2992,9900.0
2014-05-06 15:45:00,119.8,119.81,119.63,119.72,18700.0,99.3075,99.3158,99.1666,99.2412,18700.0
2014-05-06 15:50:00,119.72,119.72,119.54,119.62,22000.0,99.2412,99.2412,99.092,99.1583,22000.0
2014-05-06 15:55:00,119.61,119.66,119.59,119.63,24100.0,99.15,99.1915,99.1334,99.1666,24100.0
2014-05-07 09:30:00,120.08,120.1,119.71,119.87,14300.0,99.5396,99.5562,99.2329,99.3656,14300.0
2014-05-07 09:35:00,119.9,120.04,119.75,119.86,3800.0,99.3904,99.5065,99.2661,99.3573,3800.0
2014-05-07 09:40:00,119.95,120.07,119.63,119.96,8800.0,99.4319,99.5313,99.1666,99.4402,8800.0
2014-05-07 09:45:00,120.16,120.38,119.85,120.33,27500.0,99.6059,99.7883,99.349,99.7469,27500.0
2014-05-07 09:50:00,120.34,120.34,119.81,120.1,23700.0,99.7552,99.7552,99.3158,99.5562,23700.0
2014-05-07 09:55:00,120.0,120.13,119.8,119.8,8400.0,99.4733,99.5811,99.3075,99.3075,8400.0
2014-05-07 10:00:00,119.81,120.26,119.81,120.23,8500.0,99.3158,99.6888,99.3158,99.664,8500.0
2014-05-07 10:05:00,120.24,120.27,119.69,119.77,14500.0,99.6723,99.6971,99.2163,99.2827,14500.0
2014-05-07 10:10:00,119.77,119.77,119.35,119.44,22700.0,99.2827,99.2827,98.9345,99.0091,22700.0
2014-05-07 10:15:00,119.45,119.76,119.34,119.75,14300.0,99.0174,99.2744,98.9262,99.2661,14300.0
2014-05-07 10:20:00,119.72,119.89,119.62,119.68,7200.0,99.2412,99.3821,99.1583,99.2081,7200.0
2014-05-07 10:25:00,119.67,120.0,119.58,119.96,15300.0,99.1998,99.4733,99.1252,99.4402,15300.0
2014-05-07 10:30:00,119.87,119.93,119.82,119.92,3600.0,99.3656,99.4153,99.3241,99.407,3600.0
2014-05-07 10:35:00,119.86,120.3,119.79,120.2,12400.0,99.3573,99.722,99.2992,99.6391,12400.0
2014-05-07 10:40:00,120.24,120.29,119.96,120.04,9000.0,99.6723,99.7137,99.4402,99.5065,9000.0
2014-05-07 10:45:00,120.06,120.23,119.99,120.07,6700.0,99.5231,99.664,99.465,99.5313,6700.0
2014-05-07 10:50:00,120.01,120.15,119.94,120.08,9000.0,99.4816,99.5977,99.4236,99.5396,9000.0
2014-05-07 10:55:00,120.08,120.14,120.0,120.02,6700.0,99.5396,99.5894,99.4733,99.4899,6700.0
2014-05-07 11:00:00,120.04,120.06,119.86,119.99,8800.0,99.5065,99.5231,99.3573,99.465,8800.0
2014-05-07 11:05:00,119.98,120.13,119.92,120.12,8000.0,99.4567,99.5811,99.407,99.5728,8000.0
2014-05-07 11:10:00,120.13,120.24,120.02,120.24,5300.0,99.5811,99.6723,99.4899,99.6723,5300.0
2014-05-07 11:15:00,120.23,120.23,120.0,120.0,11100.0,99.664,99.664,99.4733,99.4733,11100.0
2014-05-07 11:20:00,119.96,120.09,119.9,120.01,4000.0,99.4402,99.5479,99.3904,99.4816,4000.0
2014-05-07 11:25:00,120.01,120.11,119.91,120.11,7100.0,99.4816,99.5645,99.3987,99.5645,7100.0
2014-05-07 11:30:00,120.08,120.42,120.01,120.42,4800.0,99.5396,99.8215,99.4816,99.8215,4800.0
2014-05-07 11:35:00,120.41,120.41,120.3,120.35,3400.0,99.8132,99.8132,99.722,99.7634,3400.0
2014-05-07 11:40:00,120.37,120.56,120.34,120.54,1600.0,99.78,99.9375,99.7552,99.9209,1600.0
2014-05-07 11:45:00,120.58,120.71,120.58,120.63,2300.0,99.9541,100.0619,99.9541,99.9955,2300.0
2014-05-07 11:50:00,120.61,120.84,120.61,120.84,4000.0,99.979,100.1696,99.979,100.1696,4000.0
2014-05-07 11:55:00,120.84,120.91,120.71,120.72,6700.0,100.1696,100.2277,100.0619,100.0702,6700.0
2014-05-07 12:00:00,120.66,120.66,120.48,120.49,2300.0,100.0204,100.0204,99.8712,99.8795,2300.0
2014-05-07 12:05:00,120.51,120.58,120.48,120.54,7400.0,99.8961,99.9541,99.8712,99.9209,7400.0
2014-05-07 12:10:00,120.59,120.63,120.51,120.51,2200.0,99.9624,99.9955,99.8961,99.8961,2200.0
2014-05-07 12:15:00,120.58,120.65,120.52,120.65,3600.0,99.9541,100.0121,99.9044,100.0121,3600.0
2014-05-07 12:20:00,120.68,120.7,120.51,120.59,10600.0,100.037,100.0536,99.8961,99.9624,10600.0
2014-05-07 12:25:00,120.52,120.52,120.36,120.39,4900.0,99.9044,99.9044,99.7717,99.7966,4900.0
2014-05-07 12:30:00,120.32,120.49,120.32,120.37,2200.0,99.7386,99.8795,99.7386,99.78,2200.0
2014-05-07 12:35:00,120.42,120.5,120.39,120.42,2900.0,99.8215,99.8878,99.7966,99.8215,2900.0
2014-05-07 12:40:00,120.47,120.47,120.34,120.34,2900.0,99.8629,99.8629,99.7552,99.7552,2900.0
2014-05-07 12:45:00,120.38,120.4,120.28,120.38,3700.0,99.7883,99.8049,99.7054,99.7883,3700.0
2014-05-07 12:50:00,120.38,120.49,120.35,120.35,4700.0,99.7883,99.8795,99.7634,99.7634,4700.0
2014-05-07 12:55:00,120.3,120.33,120.17,120.32,6000.0,99.722,99.7469,99.6142,99.7386,6000.0
2014-05-07 13:00:00,120.29,120.43,120.26,120.38,3600.0,99.7137,99.8298,99.6888,99.7883,3600.0
2014-05-07 13:05:00,120.43,120.45,120.16,120.16,10500.0,99.8298,99.8463,99.6059,99.6059,10500.0
2014-05-07 13:10:00,120.23,120.45,120.23,120.41,3500.0,99.664,99.8463,99.664,99.8132,3500.0
2014-05-07 13:15:00,120.41,120.63,120.37,120.63,4300.0,99.8132,99.9955,99.78,99.9955,4300.0
2014-05-07 13:20:00,120.61,120.63,120.42,120.49,5700.0,99.979,99.9955,99.8215,99.8795,5700.0
2014-05-07 13:25:00,120.47,120.48,120.32,120.35,7000.0,99.8629,99.8712,99.7386,99.7634,7000.0
2014-05-07 13:30:00,120.39,120.51,120.28,120.49,5700.0,99.7966,99.8961,99.7054,99.8795,5700.0
2014-05-07 13:35:00,120.49,120.57,120.43,120.51,6300.0,99.8795,99.9458,99.8298,99.8961,6300.0
2014-05-07 13:40:00,120.45,120.45,120.27,120.42,4500.0,99.8463,99.8463,99.6971,99.8215,4500.0
2014-05-07 13:45:00,120.41,120.46,120.29,120.3,5700.0,99.8132,99.8546,99.7137,99.722,5700.0
2014-05-07 13:50:00,120.28,120.34,120.25,120.25,6200.0,99.7054,99.7552,99.6805,99.6805,6200.0
2014-05-07 13:55:00,120.25,120.3,120.09,120.09,6900.0,99.6805,99.722,99.5479,99.5479,6900.0
2014-05-07 14:00:00,120.07,120.19,120.01,120.05,11400.0,99.5313,99.6308,99.4816,99.5148,11400.0
2014-05-07 14:05:00,120.1,120.41,120.08,120.38,5600.0,99.5562,99.8132,99.5396,99.7883,5600.0
2014-05-07 14:10:00,120.34,120.52,120.34,120.52,6400.0,99.7552,99.9044,99.7552,99.9044,6400.0
2014-05-07 14:15:00,120.57,120.58,120.44,120.44,6600.0,99.9458,99.9541,99.838,99.838,6600.0
2014-05-07 14:20:00,120.5,120.53,120.47,120.49,1200.0,99.8878,99.9127,99.8629,99.8795,1200.0
2014-05-07 14:25:00,120.42,120.56,120.42,120.5,2900.0,99.8215,99.9375,99.8215,99.8878,2900.0
2014-05-07 14:30:00,120.55,120.58,120.5,120.58,4000.0,99.9292,99.9541,99.8878,99.9541,4000.0
2014-05-07 14:35:00,120.49,120.56,120.47,120.51,2400.0,99.8795,99.9375,99.8629,99.8961,2400.0
2014-05-07 14:40:00,120.53,120.65,120.53,120.58,5200.0,99.9127,100.0121,99.9127,99.9541,5200.0
2014-05-07 14:45:00,120.57,120.6,120.47,120.49,8900.0,99.9458,99.9707,99.8629,99.8795,8900.0
2014-05-07 14:50:00,120.52,120.54,120.35,120.35,11000.0,99.9044,99.9209,99.7634,99.7634,11000.0
2014-05-07 14:55:00,120.36,120.55,120.31,120.53,5400.0,99.7717,99.9292,99.7303,99.9127,5400.0
2014-05-07 15:00:00,120.53,120.53,120.31,120.31,12100.0,99.9127,99.9127,99.7303,99.7303,12100.0
2014-05-07 15:05:00,120.34,120.49,120.31,120.48,8000.0,99.7552,99.8795,99.7303,99.8712,8000.0
2014-05-07 15:10:00,120.48,120.51,120.35,120.36,10300.0,99.8712,99.8961,99.7634,99.7717,10300.0
2014-05-07 15:15:00,120.4,120.54,120.37,120.48,12300.0,99.8049,99.9209,99.78,99.8712,12300.0
2014-05-07 15:20:00,120.46,120.54,120.33,120.48,16600.0,99.8546,99.9209,99.7469,99.8712,16600.0
2014-05-07 15:25:00,120.49,120.65,120.46,120.54,14000.0,99.8795,100.0121,99.8546,99.9209,14000.0
2014-05-07 15:30:00,120.5,120.8,120.5,120.8,11900.0,99.8878,100.1365,99.8878,100.1365,11900.0
2014-05-07 15:35:00,120.82,120.82,120.65,120.79,10700.0,100.153,100.153,100.0121,100.1282,10700.0
2014-05-07 15:40:00,120.82,121.07,120.73,121.01,17500.0,100.153,100.3603,100.0784,100.3105,17500.0
2014-05-07 15:45:00,121.01,121.07,120.92,120.94,21600.0,100.3105,100.3603,100.2359,100.2525,21600.0
2014-05-07 15:50:00,120.96,121.03,120.83,120.84,21600.0,100.2691,100.3271,100.1613,100.1696,21600.0
2014-05-07 15:55:00,120.84,120.96,120.82,120.9,34100.0,100.1696,100.2691,100.153,100.2194,34100.0
2014-05-08 09:30:00,121.0,121.04,120.9,121.04,12600.0,100.3023,100.3354,100.2194,100.3354,12600.0
2014-05-08 09:35:00,121.24,121.58,120.99,121.33,11000.0,100.5012,100.783,100.294,100.5758,11000.0
2014-05-08 09:40:00,121.52,121.91,121.41,121.85,15600.0,100.7333,101.0566,100.6421,101.0069,15600.0
2014-05-08 09:45:00,121.79,121.92,121.48,121.9,5600.0,100.9571,101.0649,100.7002,101.0483,5600.0
2014-05-08 09:50:00,121.86,121.86,121.59,121.68,4300.0,101.0151,101.0151,100.7913,100.8659,4300.0
2014-05-08 09:55:00,121.71,121.77,121.56,121.57,6200.0,100.8908,100.9405,100.7665,100.7748,6200.0
2014-05-08 10:00:00,121.64,121.65,121.36,121.45,10100.0,100.8328,100.8411,100.6007,100.6753,10100.0
2014-05-08 10:05:00,121.51,121.56,121.4,121.41,4400.0,100.725,100.7665,100.6338,100.6421,4400.0
2014-05-08 10:10:00,121.47,121.5,121.4,121.41,7400.0,100.6919,100.7167,100.6338,100.6421,7400.0
2014-05-08 10:15:00,121.42,121.51,121.35,121.39,10300.0,100.6504,100.725,100.5924,100.6255,10300.0
2014-05-08 10:20:00,121.4,121.43,121.3,121.43,5400.0,100.6338,100.6587,100.5509,100.6587,5400.0
2014-05-08 10:25:00,121.43,121.46,121.39,121.41,4600.0,100.6587,100.6836,100.6255,100.6421,4600.0
2014-05-08 10:30:00,121.43,121.43,121.35,121.41,4000.0,100.6587,100.6587,100.5924,100.6421,4000.0
2014-05-08 10:35:00,121.39,121.44,121.34,121.34,10400.0,100.6255,100.667,100.5841,100.5841,10400.0
2014-05-08 10:40:00,121.4,121.55,121.3,121.3,12000.0,100.6338,100.7582,100.5509,100.5509,12000.0
2014-05-08 10:45:00,121.35,121.43,121.3,121.35,9700.0,100.5924,100.6587,100.5509,100.5924,9700.0
2014-05-08 10:50:00,121.4,121.5,121.33,121.45,5700.0,100.6338,100.7167,100.5758,100.6753,5700.0
2014-05-08 10:55:00,121.41,121.45,121.2,121.2,7000.0,100.6421,100.6753,100.468,100.468,7000.0
2014-05-08 11:00:00,121.26,121.35,121.2,121.22,25700.0,100.5178,100.5924,100.468,100.4846,25700.0
2014-05-08 11:05:00,121.21,121.4,121.21,121.32,5500.0,100.4763,100.6338,100.4763,100.5675,5500.0
2014-05-08 11:10:00,121.32,121.4,121.2,121.21,9000.0,100.5675,100.6338,100.468,100.4763,9000.0
2014-05-08 11:15:00,121.26,121.34,121.2,121.32,5800.0,100.5178,100.5841,100.468,100.5675,5800.0
2014-05-08 11:20:00,121.33,121.37,121.25,121.29,5100.0,100.5758,100.609,100.5095,100.5427,5100.0
2014-05-08 11:25:00,121.3,121.39,121.29,121.31,5900.0,100.5509,100.6255,100.5427,100.5592,5900.0
2014-05-08 11:30:00,121.33,121.46,121.28,121.41,4300.0,100.5758,100.6836,100.5344,100.6421,4300.0
2014-05-08 11:35:00,121.43,121.5,121.39,121.39,4000.0,100.6587,100.7167,100.6255,100.6255,4000.0
2014-05-08 11:40:00,121.44,121.44,121.34,121.35,3400.0,100.667,100.667,100.5841,100.5924,3400.0
2014-05-08 11:45:00,121.39,121.47,121.35,121.47,4800.0,100.6255,100.6919,100.5924,100.6919,4800.0
2014-05-08 11:50:00,121.51,121.63,121.41,121.48,4700.0,100.725,100.8245,100.6421,100.7002,4700.0
2014-05-08 11:55:00,121.49,121.55,121.44,121.47,2100.0,100.7084,100.7582,100.667,100.6919,2100.0
2014-05-08 12:00:00,121.51,121.56,121.41,121.41,10100.0,100.725,100.7665,100.6421,100.6421,10100.0
2014-05-08 12:05:00,121.42,121.46,121.37,121.46,3600.0,100.6504,100.6836,100.609,100.6836,3600.0
2014-05-08 12:10:00,121.48,121.5,121.42,121.43,3300.0,100.7002,100.7167,100.6504,100.6587,3300.0
2014-05-08 12:15:00,121.44,121.51,121.4,121.4,7200.0,100.667,100.725,100.6338,100.6338,7200.0
2014-05-08 12:20:00,121.37,121.58,121.37,121.55,4400.0,100.609,100.783,100.609,100.7582,4400.0
2014-05-08 12:25:00,121.62,121.73,121.57,121.61,1800.0,100.8162,100.9074,100.7748,100.8079,1800.0
2014-05-08 12:30:00,121.61,121.67,121.57,121.67,400.0,100.8079,100.8577,100.7748,100.8577,400.0
2014-05-08 12:35:00,121.68,121.75,121.66,121.75,1700.0,100.8659,100.924,100.8494,100.924,1700.0
2014-05-08 12:40:00,121.72,121.72,121.59,121.59,3200.0,100.8991,100.8991,100.7913,100.7913,3200.0
2014-05-08 12:45:00,121.58,121.61,121.58,121.61,2200.0,100.783,100.8079,100.783,100.8079,2200.0
2014-05-08 12:50:00,121.53,121.57,121.46,121.47,3100.0,100.7416,100.7748,100.6836,100.6919,3100.0
2014-05-08 12:55:00,121.44,121.56,121.44,121.56,4400.0,100.667,100.7665,100.667,100.7665,4400.0
2014-05-08 13:00:00,121.6,121.79,121.56,121.66,7200.0,100.7996,100.9571,100.7665,100.8494,7200.0
2014-05-08 13:05:00,121.66,121.75,121.66,121.7,3700.0,100.8494,100.924,100.8494,100.8825,3700.0
2014-05-08 13:10:00,121.65,121.66,121.48,121.58,5500.0,100.8411,100.8494,100.7002,100.783,5500.0
2014-05-08 13:15:00,121.58,121.66,121.52,121.57,2400.0,100.783,100.8494,100.7333,100.7748,2400.0
2014-05-08 13:20:00,121.59,121.64,121.4,121.53,6400.0,100.7913,100.8328,100.6338,100.7416,6400.0
2014-05-08 13:25:00,121.46,121.59,121.46,121.58,3900.0,100.6836,100.7913,100.6836,100.783,3900.0
2014-05-08 13:30:00,121.61,121.61,121.49,121.49,9700.0,100.8079,100.8079,100.7084,100.7084,9700.0
2014-05-08 13:35:00,121.56,121.7,121.55,121.55,3700.0,100.7665,100.8825,100.7582,100.7582,3700.0
2014-05-08 13:40:00,121.56,121.57,121.45,121.46,3800.0,100.7665,100.7748,100.6753,100.6836,3800.0
2014-05-08 13:45:00,121.51,121.54,121.33,121.33,6400.0,100.725,100.7499,100.5758,100.5758,6400.0
2014-05-08 13:50:00,121.33,121.43,121.25,121.4,18600.0,100.5758,100.6587,100.5095,100.6338,18600.0
2014-05-08 13:55:00,121.38,121.47,121.31,121.42,5700.0,100.6173,100.6919,100.5592,100.6504,5700.0
2014-05-08 14:00:00,121.39,121.42,121.24,121.27,4000.0,100.6255,100.6504,100.5012,100.5261,4000.0
2014-05-08 14:05:00,121.26,121.32,121.18,121.22,7500.0,100.5178,100.5675,100.4515,100.4846,7500.0
2014-05-08 14:10:00,121.16,121.16,121.0,121.07,7000.0,100.4349,100.4349,100.3023,100.3603,7000.0
2014-05-08 14:15:00,121.1,121.21,120.96,121.21,4700.0,100.3852,100.4763,100.2691,100.4763,4700.0
2014-05-08 14:20:00,121.23,121.28,121.14,121.26,6700.0,100.4929,100.5344,100.4183,100.5178,6700.0
2014-05-08 14:25:00,121.26,121.33,121.1,121.32,7200.0,100.5178,100.5758,100.3852,100.5675,7200.0
2014-05-08 14:30:00,121.27,121.34,121.22,121.29,5100.0,100.5261,100.5841,100.4846,100.5427,5100.0
2014-05-08 14:35:00,121.33,121.38,121.16,121.18,3600.0,100.5758,100.6173,100.4349,100.4515,3600.0
2014-05-08 14:40:00,121.2,121.29,121.07,121.09,7300.0,100.468,100.5427,100.3603,100.3769,7300.0
2014-05-08 14:45:00,121.06,121.06,120.88,120.95,4800.0,100.352,100.352,100.2028,100.2608,4800.0
2014-05-08 14:50:00,120.97,121.08,120.96,120.96,4700.0,100.2774,100.3686,100.2691,100.2691,4700.0
2014-05-08 14:55:00,120.92,121.08,120.88,120.93,8100.0,100.2359,100.3686,100.2028,100.2442,8100.0
2014-05-08 15:00:00,120.93,120.93,120.68,120.78,11300.0,100.2442,100.2442,100.037,100.1199,11300.0
2014-05-08 15:05:00,120.77,120.93,120.73,120.73,12900.0,100.1116,100.2442,100.0784,100.0784,12900.0
2014-05-08 15:10:00,120.73,121.06,120.69,121.03,11800.0,100.0784,100.352,100.0453,100.3271,11800.0
2014-05-08 15:15:00,121.07,121.3,120.97,121.22,26700.0,100.3603,100.5509,100.2774,100.4846,26700.0
2014-05-08 15:20:00,121.23,121.4,121.21,121.26,15300.0,100.4929,100.6338,100.4763,100.5178,15300.0
2014-05-08 15:25:00,121.26,121.46,121.21,121.38,27300.0,100.5178,100.6836,100.4763,100.6173,27300.0
2014-05-08 15:30:00,121.38,121.48,121.35,121.48,18400.0,100.6173,100.7002,100.5924,100.7002,18400.0
2014-05-08 15:35:00,121.48,121.48,121.35,121.36,16900.0,100.7002,100.7002,100.5924,100.6007,16900.0
2014-05-08 15:40:00,121.36,121.4,121.26,121.26,35300.0,100.6007,100.6338,100.5178,100.5178,35300.0
2014-05-08 15:45:00,121.26,121.31,121.15,121.19,24800.0,100.5178,100.5592,100.4266,100.4598,24800.0
2014-05-08 15:50:00,121.19,121.33,121.04,121.29,32500.0,100.4598,100.5758,100.3354,100.5427,32500.0
2014-05-08 15:55:00,121.29,121.31,121.14,121.24,64400.0,100.5427,100.5592,100.4183,100.5012,64400.0
2014-05-09 09:30:00,121.0,121.08,120.62,120.99,14600.0,100.3023,100.3686,99.9873,100.294,14600.0
2014-05-09 09:35:00,121.03,121.06,120.5,120.5,5300.0,100.3271,100.352,99.8878,99.8878,5300.0
2014-05-09 09:40:00,120.5,120.55,120.25,120.4,9800.0,99.8878,99.9292,99.6805,99.8049,9800.0
2014-05-09 09:45:00,120.41,120.64,120.36,120.51,8200.0,99.8132,100.0038,99.7717,99.8961,8200.0
2014-05-09 09:50:00,120.56,120.69,120.32,120.44,10300.0,99.9375,100.0453,99.7386,99.838,10300.0
2014-05-09 09:55:00,120.41,120.79,120.38,120.5,19400.0,99.8132,100.1282,99.7883,99.8878,19400.0
2014-05-09 10:00:00,120.5,120.7,120.3,120.3,18400.0,99.8878,100.0536,99.722,99.722,18400.0
2014-05-09 10:05:00,120.34,120.63,120.33,120.63,7700.0,99.7552,99.9955,99.7469,99.9955,7700.0
2014-05-09 10:10:00,120.62,121.02,120.62,120.89,7200.0,99.9873,100.3188,99.9873,100.2111,7200.0
2014-05-09 10:15:00,120.93,121.09,120.9,120.9,7400.0,100.2442,100.3769,100.2194,100.2194,7400.0
2014-05-09 10:20:00,120.91,120.95,120.76,120.9,3800.0,100.2277,100.2608,100.1033,100.2194,3800.0
2014-05-09 10:25:00,120.78,120.79,120.55,120.62,2900.0,100.1199,100.1282,99.9292,99.9873,2900.0
2014-05-09 10:30:00,120.56,120.57,120.46,120.54,10700.0,99.9375,99.9458,99.8546,99.9209,10700.0
2014-05-09 10:35:00,120.63,120.65,120.4,120.48,6200.0,99.9955,100.0121,99.8049,99.8712,6200.0
2014-05-09 10:40:00,120.51,120.57,120.3,120.3,13400.0,99.8961,99.9458,99.722,99.722,13400.0
2014-05-09 10:45:00,120.37,120.39,120.3,120.39,10300.0,99.78,99.7966,99.722,99.7966,10300.0
2014-05-09 10:50:00,120.46,120.48,120.35,120.38,8300.0,99.8546,99.8712,99.7634,99.7883,8300.0
2014-05-09 10:55:00,120.34,120.43,120.31,120.33,7300.0,99.7552,99.8298,99.7303,99.7469,7300.0
2014-05-09 11:00:00,120.35,120.47,120.35,120.38,3500.0,99.7634,99.8629,99.7634,99.7883,3500.0
2014-05-09 11:05:00,120.34,120.34,120.24,120.28,8800.0,99.7552,99.7552,99.6723,99.7054,8800.0
2014-05-09 11:10:00,120.27,120.29,120.2,120.28,7900.0,99.6971,99.7137,99.6391,99.7054,7900.0
2014-05-09 11:15:00,120.22,120.24,120.15,120.19,5100.0,99.6557,99.6723,99.5977,99.6308,5100.0
2014-05-09 11:20:00,120.21,120.33,120.15,120.31,6500.0,99.6474,99.7469,99.5977,99.7303,6500.0
2014-05-09 11:25:00,120.26,120.27,120.15,120.17,6100.0,99.6888,99.6971,99.5977,99.6142,6100.0
2014-05-09 11:30:00,120.22,120.35,120.16,120.31,6300.0,99.6557,99.7634,99.6059,99.7303,6300.0
2014-05-09 11:35:00,120.32,120.49,120.32,120.48,1400.0,99.7386,99.8795,99.7386,99.8712,1400.0
2014-05-09 11:40:00,120.48,120.51,120.36,120.4,8200.0,99.8712,99.8961,99.7717,99.8049,8200.0
2014-05-09 11:45:00,120.4,120.45,120.26,120.45,6400.0,99.8049,99.8463,99.6888,99.8463,6400.0
2014-05-09 11:50:00,120.4,120.43,120.31,120.36,4600.0,99.8049,99.8298,99.7303,99.7717,4600.0
2014-05-09 11:55:00,120.35,120.48,120.35,120.45,3300.0,99.7634,99.8712,99.7634,99.8463,3300.0
2014-05-09 12:00:00,120.45,120.56,120.42,120.48,13700.0,99.8463,99.9375,99.8215,99.8712,13700.0
2014-05-09 12:05:00,120.48,120.52,120.41,120.47,5400.0,99.8712,99.9044,99.8132,99.8629,5400.0
2014-05-09 12:10:00,120.47,120.52,120.43,120.49,2500.0,99.8629,99.9044,99.8298,99.8795,2500.0
2014-05-09 12:15:00,120.53,120.61,120.52,120.61,3000.0,99.9127,99.979,99.9044,99.979,3000.0
2014-05-09 12:20:00,120.6,120.67,120.48,120.51,1400.0,99.9707,100.0287,99.8712,99.8961,1400.0
2014-05-09 12:25:00,120.47,120.58,120.47,120.54,2100.0,99.8629,99.9541,99.8629,99.9209,2100.0
2014-05-09 12:30:00,120.53,120.64,120.53,120.64,1200.0,99.9127,100.0038,99.9127,100.0038,1200.0
2014-05-09 12:35:00,120.72,121.02,120.72,121.02,4100.0,100.0702,100.3188,100.0702,100.3188,4100.0
2014-05-09 12:40:00,121.05,121.06,120.94,120.94,4700.0,100.3437,100.352,100.2525,100.2525,4700.0
2014-05-09 12:45:00,120.91,120.91,120.75,120.9,4700.0,100.2277,100.2277,100.095,100.2194,4700.0
2014-05-09 12:50:00,120.91,120.97,120.86,120.87,1700.0,100.2277,100.2774,100.1862,100.1945,1700.0
2014-05-09 12:55:00,120.9,120.96,120.84,120.91,2800.0,100.2194,100.2691,100.1696,100.2277,2800.0
2014-05-09 13:00:00,120.83,120.88,120.78,120.81,3000.0,100.1613,100.2028,100.1199,100.1448,3000.0
2014-05-09 13:05:00,120.79,120.87,120.67,120.74,7400.0,100.1282,100.1945,100.0287,100.0867,7400.0
2014-05-09 13:10:00,120.75,120.83,120.73,120.75,5400.0,100.095,100.1613,100.0784,100.095,5400.0
2014-05-09 13:15:00,120.79,120.82,120.7,120.71,11700.0,100.1282,100.153,100.0536,100.0619,11700.0
2014-05-09 13:20:00,120.71,120.77,120.67,120.75,10600.0,100.0619,100.1116,100.0287,100.095,10600.0
2014-05-09 13:25:00,120.76,120.79,120.72,120.79,15100.0,100.1033,100.1282,100.0702,100.1282,15100.0
2014-05-09 13:30:00,120.81,120.89,120.7,120.7,3700.0,100.1448,100.2111,100.0536,100.0536,3700.0
2014-05-09 13:35:00,120.74,120.83,120.7,120.79,3900.0,100.0867,100.1613,100.0536,100.1282,3900.0
2014-05-09 13:40:00,120.81,120.81,120.65,120.67,2200.0,100.1448,100.1448,100.0121,100.0287,2200.0
2014-05-09 13:45:00,120.66,120.67,120.62,120.62,2200.0,100.0204,100.0287,99.9873,99.9873,2200.0
2014-05-09 13:50:00,120.64,120.7,120.62,120.69,3700.0,100.0038,100.0536,99.9873,100.0453,3700.0
2014-05-09 13:55:00,120.69,120.7,120.65,120.67,4200.0,100.0453,100.0536,100.0121,100.0287,4200.0
2014-05-09 14:00:00,120.69,120.78,120.69,120.73,3400.0,100.0453,100.1199,100.0453,100.0784,3400.0
2014-05-09 14:05:00,120.64,120.74,120.64,120.71,4200.0,100.0038,100.0867,100.0038,100.0619,4200.0
2014-05-09 14:10:00,120.72,120.81,120.63,120.63,4400.0,100.0702,100.1448,99.9955,99.9955,4400.0
2014-05-09 14:15:00,120.6,120.6,120.46,120.48,3500.0,99.9707,99.9707,99.8546,99.8712,3500.0
2014-05-09 14:20:00,120.48,120.55,120.45,120.45,3400.0,99.8712,99.9292,99.8463,99.8463,3400.0
2014-05-09 14:25:00,120.49,120.49,120.33,120.37,4200.0,99.8795,99.8795,99.7469,99.78,4200.0
2014-05-09 14:30:00,120.34,120.49,120.34,120.45,5800.0,99.7552,99.8795,99.7552,99.8463,5800.0
2014-05-09 14:35:00,120.45,120.54,120.42,120.54,3500.0,99.8463,99.9209,99.8215,99.9209,3500.0
2014-05-09 14:40:00,120.5,120.52,120.4,120.4,3800.0,99.8878,99.9044,99.8049,99.8049,3800.0
2014-05-09 14:45:00,120.45,120.53,120.45,120.5,3600.0,99.8463,99.9127,99.8463,99.8878,3600.0
2014-05-09 14:50:00,120.53,120.59,120.49,120.59,2900.0,99.9127,99.9624,99.8795,99.9624,2900.0
2014-05-09 14:55:00,120.58,120.81,120.56,120.72,3200.0,99.9541,100.1448,99.9375,100.0702,3200.0
2014-05-09 15:00:00,120.73,120.9,120.73,120.9,4900.0,100.0784,100.2194,100.0784,100.2194,4900.0
2014-05-09 15:05:00,120.91,120.99,120.89,120.97,4000.0,100.2277,100.294,100.2111,100.2774,4000.0
2014-05-09 15:10:00,120.93,120.93,120.86,120.89,4000.0,100.2442,100.2442,100.1862,100.2111,4000.0
2014-05-09 15:15:00,120.89,120.89,120.76,120.83,6100.0,100.2111,100.2111,100.1033,100.1613,6100.0
2014-05-09 15:20:00,120.83,120.83,120.69,120.71,8000.0,100.1613,100.1613,100.0453,100.0619,8000.0
2014-05-09 15:25:00,120.71,120.84,120.65,120.84,5900.0,100.0619,100.1696,100.0121,100.1696,5900.0
2014-05-09 15:30:00,120.84,120.88,120.77,120.87,10000.0,100.1696,100.2028,100.1116,100.1945,10000.0
2014-05-09 15:35:00,120.87,121.07,120.86,121.07,10300.0,100.1945,100.3603,100.1862,100.3603,10300.0
2014-05-09 15:40:00,121.04,121.12,121.04,121.05,7500.0,100.3354,100.4017,100.3354,100.3437,7500.0
2014-05-09 15:45:00,121.07,121.09,120.93,120.94,11500.0,100.3603,100.3769,100.2442,100.2525,11500.0
2014-05-09 15:50:00,120.95,120.96,120.92,120.92,5100.0,100.2608,100.2691,100.2359,100.2359,5100.0
2014-05-09 15:55:00,120.93,121.09,120.93,121.06,36300.0,100.2442,100.3769,100.2442,100.352,36300.0
2014-05-12 09:30:00,121.41,121.87,121.37,121.63,15900.0,100.6421,101.0234,100.609,100.8245,15900.0
2014-05-12 09:35:00,121.77,122.0,121.71,121.87,6500.0,100.9405,101.1312,100.8908,101.0234,6500.0
2014-05-12 09:40:00,121.92,122.09,121.63,121.77,21200.0,101.0649,101.2058,100.8245,100.9405,21200.0
2014-05-12 09:45:00,121.73,121.87,121.52,121.59,42400.0,100.9074,101.0234,100.7333,100.7913,42400.0
2014-05-12 09:50:00,121.57,121.86,121.53,121.84,15000.0,100.7748,101.0151,100.7416,100.9986,15000.0
2014-05-12 09:55:00,121.87,121.87,121.65,121.69,16500.0,101.0234,101.0234,100.8411,100.8742,16500.0
2014-05-12 10:00:00,121.74,121.74,121.5,121.55,16500.0,100.9157,100.9157,100.7167,100.7582,16500.0
2014-05-12 10:05:00,121.61,121.84,121.53,121.78,15700.0,100.8079,100.9986,100.7416,100.9488,15700.0
2014-05-12 10:10:00,121.74,121.86,121.66,121.86,12800.0,100.9157,101.0151,100.8494,101.0151,12800.0
2014-05-12 10:15:00,121.79,122.0,121.75,122.0,48300.0,100.9571,101.1312,100.924,101.1312,48300.0
2014-05-12 10:20:00,122.0,122.07,121.89,122.0,14100.0,101.1312,101.1892,101.04,101.1312,14100.0
2014-05-12 10:25:00,121.98,122.13,121.88,122.07,12800.0,101.1146,101.239,101.0317,101.1892,12800.0
2014-05-12 10:30:00,122.06,122.1,121.91,121.91,7200.0,101.1809,101.2141,101.0566,101.0566,7200.0
2014-05-12 10:35:00,121.97,121.97,121.84,121.89,11800.0,101.1063,101.1063,100.9986,101.04,11800.0
2014-05-12 10:40:00,121.87,121.9,121.84,121.88,4900.0,101.0234,101.0483,100.9986,101.0317,4900.0
2014-05-12 10:45:00,121.9,121.9,121.84,121.86,11100.0,101.0483,101.0483,100.9986,101.0151,11100.0
2014-05-12 10:50:00,121.85,121.9,121.78,121.89,9800.0,101.0069,101.0483,100.9488,101.04,9800.0
2014-05-12 10:55:00,121.87,121.9,121.77,121.82,5300.0,101.0234,101.0483,100.9405,100.982,5300.0
2014-05-12 11:00:00,121.79,121.9,121.68,121.83,11200.0,100.9571,101.0483,100.8659,100.9903,11200.0
2014-05-12 11:05:00,121.83,121.97,121.79,121.97,6100.0,100.9903,101.1063,100.9571,101.1063,6100.0
2014-05-12 11:10:00,121.97,122.08,121.93,121.94,7900.0,101.1063,101.1975,101.0732,101.0815,7900.0
2014-05-12 11:15:00,121.96,122.02,121.96,121.99,4500.0,101.098,101.1478,101.098,101.1229,4500.0
2014-05-12 11:20:00,121.98,121.98,121.88,121.88,4600.0,101.1146,101.1146,101.0317,101.0317,4600.0
2014-05-12 11:25:00,121.87,122.04,121.87,122.02,4100.0,101.0234,101.1644,101.0234,101.1478,4100.0
2014-05-12 11:30:00,122.07,122.12,122.0,122.12,6400.0,101.1892,101.2307,101.1312,101.2307,6400.0
2014-05-12 11:35:00,122.12,122.13,121.93,121.93,7700.0,101.2307,101.239,101.0732,101.0732,7700.0
2014-05-12 11:40:00,121.99,122.23,121.99,122.13,2300.0,101.1229,101.3219,101.1229,101.239,2300.0
2014-05-12 11:45:00,122.13,122.21,122.1,122.21,3300.0,101.239,101.3053,101.2141,101.3053,3300.0
2014-05-12 11:50:00,122.21,122.26,122.15,122.23,9000.0,101.3053,101.3467,101.2555,101.3219,9000.0
2014-05-12 11:55:00,122.23,122.23,121.96,122.02,5400.0,101.3219,101.3219,101.098,101.1478,5400.0
2014-05-12 12:00:00,121.99,122.09,121.94,122.06,5100.0,101.1229,101.2058,101.0815,101.1809,5100.0
2014-05-12 12:05:00,122.05,122.14,122.01,122.14,6000.0,101.1726,101.2473,101.1395,101.2473,6000.0
2014-05-12 12:10:00,122.13,122.13,122.09,122.09,2200.0,101.239,101.239,101.2058,101.2058,2200.0
2014-05-12 12:15:00,122.09,122.13,122.05,122.13,3600.0,101.2058,101.239,101.1726,101.239,3600.0
2014-05-12 12:20:00,122.15,122.17,122.05,122.1,3600.0,101.2555,101.2721,101.1726,101.2141,3600.0
2014-05-12 12:25:00,122.14,122.17,122.09,122.1,2300.0,101.2473,101.2721,101.2058,101.2141,2300.0
2014-05-12 12:30:00,122.07,122.09,122.03,122.03,1900.0,101.1892,101.2058,101.1561,101.1561,1900.0
2014-05-12 12:35:00,122.01,122.01,121.89,121.95,8300.0,101.1395,101.1395,101.04,101.0898,8300.0
2014-05-12 12:40:00,121.96,121.96,121.87,121.89,4700.0,101.098,101.098,101.0234,101.04,4700.0
2014-05-12 12:45:00,121.89,121.9,121.87,121.9,2400.0,101.04,101.0483,101.0234,101.0483,2400.0
2014-05-12 12:50:00,121.88,121.97,121.87,121.97,6500.0,101.0317,101.1063,101.0234,101.1063,6500.0
2014-05-12 12:55:00,121.95,121.95,121.89,121.91,2800.0,101.0898,101.0898,101.04,101.0566,2800.0
2014-05-12 13:00:00,121.88,121.89,121.83,121.85,3600.0,101.0317,101.04,100.9903,101.0069,3600.0
2014-05-12 13:05:00,121.85,121.9,121.85,121.89,4300.0,101.0069,101.0483,101.0069,101.04,4300.0
2014-05-12 13:10:00,121.88,121.88,121.82,121.82,5400.0,101.0317,101.0317,100.982,100.982,5400.0
2014-05-12 13:15:00,121.81,121.85,121.77,121.85,14200.0,100.9737,101.0069,100.9405,101.0069,14200.0
2014-05-12 13:20:00,121.85,121.91,121.81,121.89,4000.0,101.0069,101.0566,100.9737,101.04,4000.0
2014-05-12 13:25:00,121.89,121.95,121.89,121.95,5100.0,101.04,101.0898,101.04,101.0898,5100.0
2014-05-12 13:30:00,121.95,121.96,121.9,121.96,4500.0,101.0898,101.098,101.0483,101.098,4500.0
2014-05-12 13:35:00,121.96,121.99,121.9,121.98,3100.0,101.098,101.1229,101.0483,101.1146,3100.0
2014-05-12 13:40:00,122.0,122.02,121.97,121.98,3900.0,101.1312,101.1478,101.1063,101.1146,3900.0
2014-05-12 13:45:00,121.96,122.07,121.96,122.01,1400.0,101.098,101.1892,101.098,101.1395,1400.0
2014-05-12 13:50:00,122.04,122.16,122.03,122.05,3400.0,101.1644,101.2638,101.1561,101.1726,3400.0
2014-05-12 13:55:00,122.07,122.11,122.05,122.09,4200.0,101.1892,101.2224,101.1726,101.2058,4200.0
2014-05-12 14:00:00,122.11,122.13,121.99,122.13,3400.0,101.2224,101.239,101.1229,101.239,3400.0
2014-05-12 14:05:00,122.13,122.18,122.06,122.18,3900.0,101.239,101.2804,101.1809,101.2804,3900.0
2014-05-12 14:10:00,122.15,122.28,122.12,122.25,9000.0,101.2555,101.3633,101.2307,101.3384,9000.0
2014-05-12 14:15:00,122.23,122.33,122.23,122.31,4500.0,101.3219,101.4048,101.3219,101.3882,4500.0
2014-05-12 14:20:00,122.32,122.37,122.32,122.32,4700.0,101.3965,101.4379,101.3965,101.3965,4700.0
2014-05-12 14:25:00,122.36,122.36,122.29,122.3,3300.0,101.4296,101.4296,101.3716,101.3799,3300.0
2014-05-12 14:30:00,122.31,122.53,122.31,122.5,11500.0,101.3882,101.5705,101.3882,101.5457,11500.0
2014-05-12 14:35:00,122.51,122.57,122.47,122.53,8700.0,101.554,101.6037,101.5208,101.5705,8700.0
2014-05-12 14:40:00,122.55,122.57,122.5,122.57,2600.0,101.5871,101.6037,101.5457,101.6037,2600.0
2014-05-12 14:45:00,122.57,122.57,122.5,122.5,4100.0,101.6037,101.6037,101.5457,101.5457,4100.0
2014-05-12 14:50:00,122.5,122.66,122.5,122.65,5800.0,101.5457,101.6783,101.5457,101.67,5800.0
2014-05-12 14:55:00,122.63,122.7,122.58,122.65,9100.0,101.6534,101.7115,101.612,101.67,9100.0
2014-05-12 15:00:00,122.66,122.69,122.63,122.64,7900.0,101.6783,101.7032,101.6534,101.6617,7900.0
2014-05-12 15:05:00,122.66,122.66,122.48,122.49,11300.0,101.6783,101.6783,101.5291,101.5374,11300.0
2014-05-12 15:10:00,122.49,122.49,122.44,122.44,4200.0,101.5374,101.5374,101.4959,101.4959,4200.0
2014-05-12 15:15:00,122.42,122.46,122.36,122.46,8300.0,101.4794,101.5125,101.4296,101.5125,8300.0
2014-05-12 15:20:00,122.44,122.47,122.4,122.44,12700.0,101.4959,101.5208,101.4628,101.4959,12700.0
2014-05-12 15:25:00,122.42,122.44,122.32,122.36,9400.0,101.4794,101.4959,101.3965,101.4296,9400.0
2014-05-12 15:30:00,122.35,122.53,122.35,122.46,12800.0,101.4213,101.5705,101.4213,101.5125,12800.0
2014-05-12 15:35:00,122.5,122.5,122.42,122.47,10100.0,101.5457,101.5457,101.4794,101.5208,10100.0
2014-05-12 15:40:00,122.48,122.48,122.39,122.47,5800.0,101.5291,101.5291,101.4545,101.5208,5800.0
2014-05-12 15:45:00,122.47,122.47,122.33,122.37,15200.0,101.5208,101.5208,101.4048,101.4379,15200.0
2014-05-12 15:50:00,122.37,122.47,122.36,122.45,12600.0,101.4379,101.5208,101.4296,101.5042,12600.0
2014-05-12 15:55:00,122.44,122.49,122.35,122.44,34000.0,101.4959,101.5374,101.4213,101.4959,34000.0
2014-05-13 09:30:00,122.59,122.74,122.22,122.73,12300.0,101.6203,101.7446,101.3136,101.7363,12300.0
2014-05-13 09:35:00,122.65,122.84,122.51,122.78,9500.0,101.67,101.8275,101.554,101.7778,9500.0
2014-05-13 09:40:00,122.87,123.17,122.84,122.91,5600.0,101.8524,102.1011,101.8275,101.8855,5600.0
2014-05-13 09:45:00,122.91,123.04,122.83,123.02,5000.0,101.8855,101.9933,101.8192,101.9767,5000.0
2014-05-13 09:50:00,122.9,123.17,122.9,122.99,4800.0,101.8773,102.1011,101.8773,101.9519,4800.0
2014-05-13 09:55:00,123.08,123.11,122.91,123.08,5600.0,102.0265,102.0513,101.8855,102.0265,5600.0
2014-05-13 10:00:00,123.08,123.08,122.85,123.03,11300.0,102.0265,102.0265,101.8358,101.985,11300.0
2014-05-13 10:05:00,123.0,123.21,122.99,123.21,7300.0,101.9601,102.1342,101.9519,102.1342,7300.0
2014-05-13 10:10:00,123.23,123.27,123.1,123.27,5800.0,102.1508,102.184,102.043,102.184,5800.0
2014-05-13 10:15:00,123.27,123.37,123.27,123.28,11300.0,102.184,102.2669,102.184,102.1923,11300.0
2014-05-13 10:20:00,123.25,123.33,123.15,123.26,6700.0,102.1674,102.2337,102.0845,102.1757,6700.0
2014-05-13 10:25:00,123.26,123.48,123.23,123.39,4800.0,102.1757,102.358,102.1508,102.2834,4800.0
2014-05-13 10:30:00,123.39,123.4,123.29,123.29,8100.0,102.2834,102.2917,102.2005,102.2005,8100.0
2014-05-13 10:35:00,123.27,123.33,123.24,123.31,6500.0,102.184,102.2337,102.1591,102.2171,6500.0
2014-05-13 10:40:00,123.31,123.31,123.17,123.18,7300.0,102.2171,102.2171,102.1011,102.1094,7300.0
2014-05-13 10:45:00,123.14,123.14,122.98,123.0,8200.0,102.0762,102.0762,101.9436,101.9601,8200.0
2014-05-13 10:50:00,122.98,123.04,122.96,122.98,12200.0,101.9436,101.9933,101.927,101.9436,12200.0
2014-05-13 10:55:00,122.99,123.02,122.89,123.02,22800.0,101.9519,101.9767,101.869,101.9767,22800.0
2014-05-13 11:00:00,123.02,123.1,123.02,123.06,5000.0,101.9767,102.043,101.9767,102.0099,5000.0
2014-05-13 11:05:00,123.09,123.1,123.0,123.1,5100.0,102.0348,102.043,101.9601,102.043,5100.0
2014-05-13 11:10:00,123.1,123.1,122.97,123.02,6200.0,102.043,102.043,101.9353,101.9767,6200.0
2014-05-13 11:15:00,122.98,123.0,122.9,122.9,4400.0,101.9436,101.9601,101.8773,101.8773,4400.0
2014-05-13 11:20:00,122.87,123.01,122.87,123.01,5000.0,101.8524,101.9684,101.8524,101.9684,5000.0
2014-05-13 11:25:00,123.01,123.05,122.98,123.03,6300.0,101.9684,102.0016,101.9436,101.985,6300.0
2014-05-13 11:30:00,123.01,123.03,122.97,122.97,4000.0,101.9684,101.985,101.9353,101.9353,4000.0
2014-05-13 11:35:00,122.96,122.96,122.91,122.92,9700.0,101.927,101.927,101.8855,101.8938,9700.0
2014-05-13 11:40:00,122.9,122.96,122.85,122.95,7300.0,101.8773,101.927,101.8358,101.9187,7300.0
2014-05-13 11:45:00,122.95,122.97,122.85,122.97,9200.0,101.9187,101.9353,101.8358,101.9353,9200.0
2014-05-13 11:50:00,122.97,123.0,122.92,123.0,12400.0,101.9353,101.9601,101.8938,101.9601,12400.0
2014-05-13 11:55:00,122.97,123.02,122.92,122.94,13900.0,101.9353,101.9767,101.8938,101.9104,13900.0
2014-05-13 12:00:00,122.93,123.06,122.89,123.06,9500.0,101.9021,102.0099,101.869,102.0099,9500.0
2014-05-13 12:05:00,123.08,123.11,122.97,122.98,7400.0,102.0265,102.0513,101.9353,101.9436,7400.0
2014-05-13 12:10:00,123.0,123.06,122.92,123.02,11200.0,101.9601,102.0099,101.8938,101.9767,11200.0
2014-05-13 12:15:00,123.08,123.08,123.0,123.01,2400.0,102.0265,102.0265,101.9601,101.9684,2400.0
2014-05-13 12:20:00,123.03,123.09,122.99,123.0,9300.0,101.985,102.0348,101.9519,101.9601,9300.0
2014-05-13 12:25:00,123.0,123.09,123.0,123.02,10600.0,101.9601,102.0348,101.9601,101.9767,10600.0
2014-05-13 12:30:00,123.02,123.02,122.82,122.89,8600.0,101.9767,101.9767,101.8109,101.869,8600.0
2014-05-13 12:35:00,122.9,122.97,122.9,122.9,8200.0,101.8773,101.9353,101.8773,101.8773,8200.0
2014-05-13 12:40:00,122.9,122.9,122.84,122.85,8000.0,101.8773,101.8773,101.8275,101.8358,8000.0
2014-05-13 12:45:00,122.86,122.92,122.85,122.86,7200.0,101.8441,101.8938,101.8358,101.8441,7200.0
2014-05-13 12:50:00,122.86,122.9,122.77,122.83,6300.0,101.8441,101.8773,101.7695,101.8192,6300.0
2014-05-13 12:55:00,122.83,122.87,122.77,122.8,6200.0,101.8192,101.8524,101.7695,101.7944,6200.0
2014-05-13 13:00:00,122.8,122.9,122.8,122.88,6200.0,101.7944,101.8773,101.7944,101.8607,6200.0
2014-05-13 13:05:00,122.88,122.88,122.79,122.84,9700.0,101.8607,101.8607,101.7861,101.8275,9700.0
2014-05-13 13:10:00,122.85,122.86,122.81,122.82,5700.0,101.8358,101.8441,101.8026,101.8109,5700.0
2014-05-13 13:15:00,122.83,122.97,122.82,122.94,9900.0,101.8192,101.9353,101.8109,101.9104,9900.0
2014-05-13 13:20:00,122.93,122.94,122.81,122.86,10300.0,101.9021,101.9104,101.8026,101.8441,10300.0
2014-05-13 13:25:00,122.84,122.88,122.81,122.85,5200.0,101.8275,101.8607,101.8026,101.8358,5200.0
2014-05-13 13:30:00,122.85,122.91,122.85,122.87,9000.0,101.8358,101.8855,101.8358,101.8524,9000.0
2014-05-13 13:35:00,122.88,122.97,122.85,122.89,11700.0,101.8607,101.9353,101.8358,101.869,11700.0
2014-05-13 13:40:00,122.88,122.92,122.81,122.88,8400.0,101.8607,101.8938,101.8026,101.8607,8400.0
2014-05-13 13:45:00,122.87,122.96,122.77,122.96,8500.0,101.8524,101.927,101.7695,101.927,8500.0
2014-05-13 13:50:00,122.95,123.07,122.95,123.07,8000.0,101.9187,102.0182,101.9187,102.0182,8000.0
2014-05-13 13:55:00,123.09,123.12,123.03,123.12,10100.0,102.0348,102.0596,101.985,102.0596,10100.0
2014-05-13 14:00:00,123.11,123.14,123.05,123.14,7200.0,102.0513,102.0762,102.0016,102.0762,7200.0
2014-05-13 14:05:00,123.14,123.2,123.11,123.2,6500.0,102.0762,102.1259,102.0513,102.1259,6500.0
2014-05-13 14:10:00,123.21,123.21,123.1,123.13,8500.0,102.1342,102.1342,102.043,102.0679,8500.0
2014-05-13 14:15:00,123.13,123.2,123.12,123.2,9100.0,102.0679,102.1259,102.0596,102.1259,9100.0
2014-05-13 14:20:00,123.21,123.35,123.18,123.35,6700.0,102.1342,102.2503,102.1094,102.2503,6700.0
2014-05-13 14:25:00,123.34,123.35,123.25,123.26,9600.0,102.242,102.2503,102.1674,102.1757,9600.0
2014-05-13 14:30:00,123.27,123.3,123.23,123.27,6800.0,102.184,102.2088,102.1508,102.184,6800.0
2014-05-13 14:35:00,123.27,123.29,123.25,123.26,9700.0,102.184,102.2005,102.1674,102.1757,9700.0
2014-05-13 14:40:00,123.25,123.25,123.17,123.19,5200.0,102.1674,102.1674,102.1011,102.1176,5200.0
2014-05-13 14:45:00,123.19,123.19,123.13,123.17,5800.0,102.1176,102.1176,102.0679,102.1011,5800.0
2014-05-13 14:50:00,123.15,123.15,123.11,123.11,3600.0,102.0845,102.0845,102.0513,102.0513,3600.0
2014-05-13 14:55:00,123.1,123.1,123.05,123.08,5100.0,102.043,102.043,102.0016,102.0265,5100.0
2014-05-13 15:00:00,123.08,123.15,123.07,123.13,4700.0,102.0265,102.0845,102.0182,102.0679,4700.0
2014-05-13 15:05:00,123.13,123.13,123.02,123.04,7600.0,102.0679,102.0679,101.9767,101.9933,7600.0
2014-05-13 15:10:00,123.02,123.05,122.94,123.01,6300.0,101.9767,102.0016,101.9104,101.9684,6300.0
2014-05-13 15:15:00,123.0,123.03,122.96,122.97,4600.0,101.9601,101.985,101.927,101.9353,4600.0
2014-05-13 15:20:00,122.99,123.0,122.89,122.9,7100.0,101.9519,101.9601,101.869,101.8773,7100.0
2014-05-13 15:25:00,122.9,122.99,122.88,122.99,6400.0,101.8773,101.9519,101.8607,101.9519,6400.0
2014-05-13 15:30:00,123.0,123.11,122.98,123.11,7600.0,101.9601,102.0513,101.9436,102.0513,7600.0
2014-05-13 15:35:00,123.14,123.26,123.14,123.25,12300.0,102.0762,102.1757,102.0762,102.1674,12300.0
2014-05-13 15:40:00,123.25,123.28,123.07,123.07,11300.0,102.1674,102.1923,102.0182,102.0182,11300.0
2014-05-13 15:45:00,123.08,123.17,123.06,123.1,13100.0,102.0265,102.1011,102.0099,102.043,13100.0
2014-05-13 15:50:00,123.1,123.1,123.01,123.05,15500.0,102.043,102.043,101.9684,102.0016,15500.0
2014-05-13 15:55:00,123.07,123.12,123.05,123.08,30600.0,102.0182,102.0596,102.0016,102.0265,30600.0
2014-05-14 09:30:00,123.16,123.16,122.71,122.77,9100.0,102.0928,102.0928,101.7198,101.7695,9100.0
2014-05-14 09:35:00,122.77,123.01,122.09,122.12,6500.0,101.7695,101.9684,101.2058,101.2307,6500.0
2014-05-14 09:40:00,122.14,122.59,122.14,122.47,6200.0,101.2473,101.6203,101.2473,101.5208,6200.0
2014-05-14 09:45:00,122.45,122.59,122.38,122.41,9800.0,101.5042,101.6203,101.4462,101.4711,9800.0
2014-05-14 09:50:00,122.41,122.63,122.35,122.61,5100.0,101.4711,101.6534,101.4213,101.6369,5100.0
2014-05-14 09:55:00,122.63,122.71,122.47,122.67,4800.0,101.6534,101.7198,101.5208,101.6866,4800.0
2014-05-14 10:00:00,122.72,122.86,122.72,122.8,4600.0,101.728,101.8441,101.728,101.7944,4600.0
2014-05-14 10:05:00,122.8,122.88,122.69,122.88,10800.0,101.7944,101.8607,101.7032,101.8607,10800.0
2014-05-14 10:10:00,122.81,122.81,122.64,122.72,6400.0,101.8026,101.8026,101.6617,101.728,6400.0
2014-05-14 10:15:00,122.72,122.72,122.47,122.56,6200.0,101.728,101.728,101.5208,101.5954,6200.0
2014-05-14 10:20:00,122.59,122.7,122.46,122.54,8100.0,101.6203,101.7115,101.5125,101.5788,8100.0
2014-05-14 10:25:00,122.59,122.69,122.52,122.67,3100.0,101.6203,101.7032,101.5623,101.6866,3100.0
2014-05-14 10:30:00,122.71,122.8,122.64,122.68,7500.0,101.7198,101.7944,101.6617,101.6949,7500.0
2014-05-14 10:35:00,122.68,122.72,122.55,122.55,5500.0,101.6949,101.728,101.5871,101.5871,5500.0
2014-05-14 10:40:00,122.53,122.58,122.46,122.57,14200.0,101.5705,101.612,101.5125,101.6037,14200.0
2014-05-14 10:45:00,122.53,122.66,122.29,122.63,24800.0,101.5705,101.6783,101.3716,101.6534,24800.0
2014-05-14 10:50:00,122.65,122.73,122.63,122.73,17300.0,101.67,101.7363,101.6534,101.7363,17300.0
2014-05-14 10:55:00,122.73,122.75,122.61,122.61,4500.0,101.7363,101.7529,101.6369,101.6369,4500.0
2014-05-14 11:00:00,122.66,122.66,122.48,122.52,4100.0,101.6783,101.6783,101.5291,101.5623,4100.0
2014-05-14 11:05:00,122.53,122.57,122.49,122.57,3300.0,101.5705,101.6037,101.5374,101.6037,3300.0
2014-05-14 11:10:00,122.6,122.65,122.45,122.45,5200.0,101.6286,101.67,101.5042,101.5042,5200.0
2014-05-14 11:15:00,122.42,122.51,122.42,122.51,1000.0,101.4794,101.554,101.4794,101.554,1000.0
2014-05-14 11:20:00,122.5,122.53,122.48,122.48,1500.0,101.5457,101.5705,101.5291,101.5291,1500.0
2014-05-14 11:25:00,122.45,122.54,122.38,122.52,3100.0,101.5042,101.5788,101.4462,101.5623,3100.0
2014-05-14 11:30:00,122.49,122.59,122.41,122.41,3700.0,101.5374,101.6203,101.4711,101.4711,3700.0
2014-05-14 11:35:00,122.45,122.48,122.4,122.48,1700.0,101.5042,101.5291,101.4628,101.5291,1700.0
2014-05-14 11:40:00,122.48,122.52,122.43,122.52,9800.0,101.5291,101.5623,101.4876,101.5623,9800.0
2014-05-14 11:45:00,122.51,122.51,122.43,122.44,2000.0,101.554,101.554,101.4876,101.4959,2000.0
2014-05-14 11:50:00,122.41,122.45,122.38,122.4,2600.0,101.4711,101.5042,101.4462,101.4628,2600.0
2014-05-14 11:55:00,122.4,122.4,122.25,122.25,1900.0,101.4628,101.4628,101.3384,101.3384,1900.0
2014-05-14 12:00:00,122.26,122.31,122.22,122.23,2900.0,101.3467,101.3882,101.3136,101.3219,2900.0
2014-05-14 12:05:00,122.23,122.26,122.18,122.22,2600.0,101.3219,101.3467,101.2804,101.3136,2600.0
2014-05-14 12:10:00,122.27,122.31,122.25,122.27,3600.0,101.355,101.3882,101.3384,101.355,3600.0
2014-05-14 12:15:00,122.28,122.33,122.22,122.33,3700.0,101.3633,101.4048,101.3136,101.4048,3700.0
2014-05-14 12:20:00,122.33,122.42,122.24,122.24,13400.0,101.4048,101.4794,101.3301,101.3301,13400.0
2014-05-14 12:25:00,122.26,122.43,122.26,122.43,4600.0,101.3467,101.4876,101.3467,101.4876,4600.0
2014-05-14 12:30:00,122.43,122.44,122.33,122.43,3800.0,101.4876,101.4959,101.4048,101.4876,3800.0
2014-05-14 12:35:00,122.43,122.44,122.38,122.43,8300.0,101.4876,101.4959,101.4462,101.4876,8300.0
2014-05-14 12:40:00,122.43,122.45,122.35,122.4,3000.0,101.4876,101.5042,101.4213,101.4628,3000.0
2014-05-14 12:45:00,122.4,122.42,122.39,122.39,400.0,101.4628,101.4794,101.4545,101.4545,400.0
2014-05-14 12:50:00,122.43,122.49,122.36,122.44,4500.0,101.4876,101.5374,101.4296,101.4959,4500.0
2014-05-14 12:55:00,122.46,122.46,122.41,122.44,4300.0,101.5125,101.5125,101.4711,101.4959,4300.0
2014-05-14 13:00:00,122.45,122.55,122.45,122.5,2900.0,101.5042,101.5871,101.5042,101.5457,2900.0
2014-05-14 13:05:00,122.5,122.55,122.46,122.49,5300.0,101.5457,101.5871,101.5125,101.5374,5300.0
2014-05-14 13:10:00,122.5,122.5,122.48,122.48,1600.0,101.5457,101.5457,101.5291,101.5291,1600.0
2014-05-14 13:15:00,122.48,122.55,122.48,122.53,2500.0,101.5291,101.5871,101.5291,101.5705,2500.0
2014-05-14 13:20:00,122.54,122.54,122.44,122.45,2400.0,101.5788,101.5788,101.4959,101.5042,2400.0
2014-05-14 13:25:00,122.44,122.47,122.4,122.45,2300.0,101.4959,101.5208,101.4628,101.5042,2300.0
2014-05-14 13:30:00,122.42,122.42,122.35,122.41,2300.0,101.4794,101.4794,101.4213,101.4711,2300.0
2014-05-14 13:35:00,122.43,122.46,122.37,122.37,1500.0,101.4876,101.5125,101.4379,101.4379,1500.0
2014-05-14 13:40:00,122.37,122.48,122.37,122.48,3100.0,101.4379,101.5291,101.4379,101.5291,3100.0
2014-05-14 13:45:00,122.45,122.45,122.36,122.36,1800.0,101.5042,101.5042,101.4296,101.4296,1800.0
2014-05-14 13:50:00,122.36,122.39,122.31,122.37,4600.0,101.4296,101.4545,101.3882,101.4379,4600.0
2014-05-14 13:55:00,122.4,122.47,122.36,122.47,3000.0,101.4628,101.5208,101.4296,101.5208,3000.0
2014-05-14 14:00:00,122.46,122.51,122.44,122.49,2900.0,101.5125,101.554,101.4959,101.5374,2900.0
2014-05-14 14:05:00,122.47,122.49,122.38,122.39,3100.0,101.5208,101.5374,101.4462,101.4545,3100.0
2014-05-14 14:10:00,122.36,122.41,122.32,122.38,3000.0,101.4296,101.4711,101.3965,101.4462,3000.0
2014-05-14 14:15:00,122.39,122.39,122.27,122.35,5700.0,101.4545,101.4545,101.355,101.4213,5700.0
2014-05-14 14:20:00,122.38,122.39,122.36,122.36,1200.0,101.4462,101.4545,101.4296,101.4296,1200.0
2014-05-14 14:25:00,122.36,122.37,122.33,122.34,3400.0,101.4296,101.4379,101.4048,101.413,3400.0
2014-05-14 14:30:00,122.33,122.38,122.33,122.35,2700.0,101.4048,101.4462,101.4048,101.4213,2700.0
2014-05-14 14:35:00,122.36,122.36,122.28,122.33,2600.0,101.4296,101.4296,101.3633,101.4048,2600.0
2014-05-14 14:40:00,122.34,122.34,122.19,122.19,3900.0,101.413,101.413,101.2887,101.2887,3900.0
2014-05-14 14:45:00,122.2,122.2,122.06,122.08,4500.0,101.297,101.297,101.1809,101.1975,4500.0
2014-05-14 14:50:00,122.06,122.1,121.96,122.06,4700.0,101.1809,101.2141,101.098,101.1809,4700.0
2014-05-14 14:55:00,122.05,122.08,122.03,122.05,14700.0,101.1726,101.1975,101.1561,101.1726,14700.0
2014-05-14 15:00:00,122.06,122.11,122.02,122.11,7100.0,101.1809,101.2224,101.1478,101.2224,7100.0
2014-05-14 15:05:00,122.1,122.1,121.88,121.88,6900.0,101.2141,101.2141,101.0317,101.0317,6900.0
2014-05-14 15:10:00,121.84,121.91,121.8,121.9,2700.0,100.9986,101.0566,100.9654,101.0483,2700.0
2014-05-14 15:15:00,121.87,121.92,121.83,121.92,14600.0,101.0234,101.0649,100.9903,101.0649,14600.0
2014-05-14 15:20:00,121.9,121.93,121.8,121.87,17000.0,101.0483,101.0732,100.9654,101.0234,17000.0
2014-05-14 15:25:00,121.87,121.9,121.84,121.9,12600.0,101.0234,101.0483,100.9986,101.0483,12600.0
2014-05-14 15:30:00,121.88,121.88,121.7,121.71,9500.0,101.0317,101.0317,100.8825,100.8908,9500.0
2014-05-14 15:35:00,121.71,121.72,121.64,121.71,6200.0,100.8908,100.8991,100.8328,100.8908,6200.0
2014-05-14 15:40:00,121.72,121.79,121.72,121.79,7800.0,100.8991,100.9571,100.8991,100.9571,7800.0
2014-05-14 15:45:00,121.78,121.79,121.74,121.78,8600.0,100.9488,100.9571,100.9157,100.9488,8600.0
2014-05-14 15:50:00,121.78,121.78,121.73,121.75,14000.0,100.9488,100.9488,100.9074,100.924,14000.0
2014-05-14 15:55:00,121.76,121.78,121.72,121.75,35400.0,100.9323,100.9488,100.8991,100.924,35400.0
2014-05-15 09:30:00,121.68,121.78,121.44,121.53,18800.0,100.8659,100.9488,100.667,100.7416,18800.0
2014-05-15 09:35:00,121.41,121.72,121.27,121.57,13500.0,100.6421,100.8991,100.5261,100.7748,13500.0
2014-05-15 09:40:00,121.57,121.72,121.4,121.54,13800.0,100.7748,100.8991,100.6338,100.7499,13800.0
2014-05-15 09:45:00,121.53,121.6,121.47,121.52,4000.0,100.7416,100.7996,100.6919,100.7333,4000.0
2014-05-15 09:50:00,121.52,121.52,121.18,121.44,7400.0,100.7333,100.7333,100.4515,100.667,7400.0
2014-05-15 09:55:00,121.35,121.41,121.0,121.35,7200.0,100.5924,100.6421,100.3023,100.5924,7200.0
2014-05-15 10:00:00,121.29,121.3,121.0,121.05,7400.0,100.5427,100.5509,100.3023,100.3437,7400.0
2014-05-15 10:05:00,121.07,121.14,120.68,120.69,8000.0,100.3603,100.4183,100.037,100.0453,8000.0
2014-05-15 10:10:00,120.67,120.74,120.42,120.42,11800.0,100.0287,100.0867,99.8215,99.8215,11800.0
2014-05-15 10:15:00,120.34,120.62,120.34,120.41,7600.0,99.7552,99.9873,99.7552,99.8132,7600.0
2014-05-15 10:20:00,120.41,120.46,120.2,120.46,6100.0,99.8132,99.8546,99.6391,99.8546,6100.0
2014-05-15 10:25:00,120.47,120.51,120.32,120.45,8400.0,99.8629,99.8961,99.7386,99.8463,8400.0
2014-05-15 10:30:00,120.51,120.55,120.36,120.36,23500.0,99.8961,99.9292,99.7717,99.7717,23500.0
2014-05-15 10:35:00,120.33,120.33,120.1,120.18,6300.0,99.7469,99.7469,99.5562,99.6225,6300.0
2014-05-15 10:40:00,120.09,120.39,120.09,120.39,7900.0,99.5479,99.7966,99.5479,99.7966,7900.0
2014-05-15 10:45:00,120.4,120.45,120.3,120.32,9300.0,99.8049,99.8463,99.722,99.7386,9300.0
2014-05-15 10:50:00,120.32,120.42,120.27,120.32,6700.0,99.7386,99.8215,99.6971,99.7386,6700.0
2014-05-15 10:55:00,120.37,120.38,120.23,120.27,5700.0,99.78,99.7883,99.664,99.6971,5700.0
2014-05-15 11:00:00,120.24,120.35,120.11,120.11,5500.0,99.6723,99.7634,99.5645,99.5645,5500.0
2014-05-15 11:05:00,120.1,120.21,120.0,120.0,8100.0,99.5562,99.6474,99.4733,99.4733,8100.0
2014-05-15 11:10:00,120.0,120.17,119.98,120.0,9100.0,99.4733,99.6142,99.4567,99.4733,9100.0
2014-05-15 11:15:00,119.98,120.21,119.9,120.1,9500.0,99.4567,99.6474,99.3904,99.5562,9500.0
2014-05-15 11:20:00,120.1,120.23,120.08,120.11,5300.0,99.5562,99.664,99.5396,99.5645,5300.0
2014-05-15 11:25:00,120.1,120.12,119.99,120.06,7300.0,99.5562,99.5728,99.465,99.5231,7300.0
2014-05-15 11:30:00,120.04,120.08,119.98,120.08,6100.0,99.5065,99.5396,99.4567,99.5396,6100.0
2014-05-15 11:35:00,120.12,120.21,120.09,120.21,2200.0,99.5728,99.6474,99.5479,99.6474,2200.0
2014-05-15 11:40:00,120.22,120.24,120.0,120.0,5200.0,99.6557,99.6723,99.4733,99.4733,5200.0
2014-05-15 11:45:00,119.97,120.03,119.89,119.92,10000.0,99.4484,99.4982,99.3821,99.407,10000.0
2014-05-15 11:50:00,119.86,119.88,119.59,119.73,30900.0,99.3573,99.3738,99.1334,99.2495,30900.0
2014-05-15 11:55:00,119.7,119.77,119.57,119.75,8400.0,99.2246,99.2827,99.1169,99.2661,8400.0
2014-05-15 12:00:00,119.77,119.82,119.71,119.76,7200.0,99.2827,99.3241,99.2329,99.2744,7200.0
2014-05-15 12:05:00,119.76,119.98,119.76,119.85,6200.0,99.2744,99.4567,99.2744,99.349,6200.0
2014-05-15 12:10:00,119.86,119.91,119.86,119.89,2800.0,99.3573,99.3987,99.3573,99.3821,2800.0
2014-05-15 12:15:00,119.9,119.92,119.76,119.9,4300.0,99.3904,99.407,99.2744,99.3904,4300.0
2014-05-15 12:20:00,119.94,119.94,119.84,119.9,4100.0,99.4236,99.4236,99.3407,99.3904,4100.0
2014-05-15 12:25:00,119.9,119.95,119.78,119.93,6000.0,99.3904,99.4319,99.2909,99.4153,6000.0
2014-05-15 12:30:00,119.93,120.11,119.88,120.11,4700.0,99.4153,99.5645,99.3738,99.5645,4700.0
2014-05-15 12:35:00,120.13,120.14,120.03,120.07,2700.0,99.5811,99.5894,99.4982,99.5313,2700.0
2014-05-15 12:40:00,120.05,120.09,119.93,119.99,4600.0,99.5148,99.5479,99.4153,99.465,4600.0
2014-05-15 12:45:00,119.98,120.01,119.9,119.96,5000.0,99.4567,99.4816,99.3904,99.4402,5000.0
2014-05-15 12:50:00,119.96,120.09,119.96,120.05,5100.0,99.4402,99.5479,99.4402,99.5148,5100.0
2014-05-15 12:55:00,120.02,120.09,120.01,120.04,2900.0,99.4899,99.5479,99.4816,99.5065,2900.0
2014-05-15 13:00:00,120.09,120.12,120.0,120.05,7300.0,99.5479,99.5728,99.4733,99.5148,7300.0
2014-05-15 13:05:00,120.04,120.08,119.97,119.97,4000.0,99.5065,99.5396,99.4484,99.4484,4000.0
2014-05-15 13:10:00,119.97,120.05,119.96,120.02,4500.0,99.4484,99.5148,99.4402,99.4899,4500.0
2014-05-15 13:15:00,120.03,120.03,119.92,119.95,2900.0,99.4982,99.4982,99.407,99.4319,2900.0
2014-05-15 13:20:00,119.98,120.0,119.93,119.94,2600.0,99.4567,99.4733,99.4153,99.4236,2600.0
2014-05-15 13:25:00,119.93,119.93,119.78,119.89,6700.0,99.4153,99.4153,99.2909,99.3821,6700.0
2014-05-15 13:30:00,119.94,119.94,119.85,119.9,4000.0,99.4236,99.4236,99.349,99.3904,4000.0
2014-05-15 13:35:00,119.9,119.9,119.64,119.64,7200.0,99.3904,99.3904,99.1749,99.1749,7200.0
2014-05-15 13:40:00,119.64,119.65,119.52,119.61,5600.0,99.1749,99.1832,99.0754,99.15,5600.0
2014-05-15 13:45:00,119.6,119.63,119.57,119.58,4100.0,99.1417,99.1666,99.1169,99.1252,4100.0
2014-05-15 13:50:00,119.62,119.67,119.57,119.65,10600.0,99.1583,99.1998,99.1169,99.1832,10600.0
2014-05-15 13:55:00,119.65,119.7,119.62,119.63,5600.0,99.1832,99.2246,99.1583,99.1666,5600.0
2014-05-15 14:00:00,119.65,119.66,119.46,119.6,14500.0,99.1832,99.1915,99.0257,99.1417,14500.0
2014-05-15 14:05:00,119.65,119.84,119.65,119.83,7100.0,99.1832,99.3407,99.1832,99.3324,7100.0
2014-05-15 14:10:00,119.88,119.91,119.67,119.67,9600.0,99.3738,99.3987,99.1998,99.1998,9600.0
2014-05-15 14:15:00,119.67,119.67,119.39,119.45,13700.0,99.1998,99.1998,98.9677,99.0174,13700.0
2014-05-15 14:20:00,119.45,119.56,119.4,119.53,10800.0,99.0174,99.1086,98.9759,99.0837,10800.0
2014-05-15 14:25:00,119.54,119.61,119.4,119.46,16700.0,99.092,99.15,98.9759,99.0257,16700.0
2014-05-15 14:30:00,119.48,119.57,119.47,119.54,18100.0,99.0423,99.1169,99.034,99.092,18100.0
2014-05-15 14:35:00,119.52,119.58,119.37,119.46,13100.0,99.0754,99.1252,98.9511,99.0257,13100.0
2014-05-15 14:40:00,119.48,119.54,119.37,119.43,13400.0,99.0423,99.092,98.9511,99.0008,13400.0
2014-05-15 14:45:00,119.44,119.53,119.42,119.53,10100.0,99.0091,99.0837,98.9925,99.0837,10100.0
2014-05-15 14:50:00,119.54,119.68,119.52,119.64,7400.0,99.092,99.2081,99.0754,99.1749,7400.0
2014-05-15 14:55:00,119.63,119.69,119.41,119.53,11800.0,99.1666,99.2163,98.9842,99.0837,11800.0
2014-05-15 15:00:00,119.56,119.63,119.48,119.59,11600.0,99.1086,99.1666,99.0423,99.1334,11600.0
2014-05-15 15:05:00,119.57,119.57,119.34,119.47,10500.0,99.1169,99.1169,98.9262,99.034,10500.0
2014-05-15 15:10:00,119.47,119.53,119.4,119.4,10400.0,99.034,99.0837,98.9759,98.9759,10400.0
2014-05-15 15:15:00,119.41,119.41,119.17,119.19,11800.0,98.9842,98.9842,98.7853,98.8019,11800.0
2014-05-15 15:20:00,119.17,119.3,119.17,119.25,17200.0,98.7853,98.8931,98.7853,98.8516,17200.0
2014-05-15 15:25:00,119.23,119.37,119.21,119.32,12000.0,98.835,98.9511,98.8184,98.9096,12000.0
2014-05-15 15:30:00,119.36,119.36,119.27,119.34,21500.0,98.9428,98.9428,98.8682,98.9262,21500.0
2014-05-15 15:35:00,119.35,119.54,119.35,119.44,20300.0,98.9345,99.092,98.9345,99.0091,20300.0
2014-05-15 15:40:00,119.44,119.48,119.34,119.41,15100.0,99.0091,99.0423,98.9262,98.9842,15100.0
2014-05-15 15:45:00,119.4,119.4,119.16,119.17,21900.0,98.9759,98.9759,98.777,98.7853,21900.0
2014-05-15 15:50:00,119.18,119.2,119.07,119.18,38200.0,98.7936,98.8102,98.7024,98.7936,38200.0
2014-05-15 15:55:00,119.2,119.21,119.1,119.2,55200.0,98.8102,98.8184,98.7273,98.8102,55200.0
2014-05-16 09:30:00,119.21,119.47,119.0,119.47,92400.0,98.8184,99.034,98.6444,99.034,92400.0
2014-05-16 09:35:00,119.47,119.47,119.05,119.14,10800.0,99.034,99.034,98.6858,98.7604,10800.0
2014-05-16 09:40:00,119.05,119.26,119.0,119.18,10200.0,98.6858,98.8599,98.6444,98.7936,10200.0
2014-05-16 09:45:00,119.07,119.44,119.05,119.33,9800.0,98.7024,99.0091,98.6858,98.9179,9800.0
2014-05-16 09:50:00,119.32,119.36,119.17,119.19,12900.0,98.9096,98.9428,98.7853,98.8019,12900.0
2014-05-16 09:55:00,119.23,119.37,119.0,119.3,28500.0,98.835,98.9511,98.6444,98.8931,28500.0
2014-05-16 10:00:00,119.3,119.39,118.79,118.81,21500.0,98.8931,98.9677,98.4703,98.4869,21500.0
2014-05-16 10:05:00,118.85,118.89,118.64,118.75,20900.0,98.52,98.5532,98.3459,98.4371,20900.0
2014-05-16 10:10:00,118.7,118.84,118.67,118.84,11900.0,98.3957,98.5117,98.3708,98.5117,11900.0
2014-05-16 10:15:00,118.85,118.95,118.8,118.88,13600.0,98.52,98.6029,98.4786,98.5449,13600.0
2014-05-16 10:20:00,118.84,118.9,118.65,118.67,10000.0,98.5117,98.5615,98.3542,98.3708,10000.0
2014-05-16 10:25:00,118.69,118.71,118.58,118.64,14400.0,98.3874,98.404,98.2962,98.3459,14400.0
2014-05-16 10:30:00,118.63,118.91,118.63,118.84,7400.0,98.3377,98.5698,98.3377,98.5117,7400.0
2014-05-16 10:35:00,118.86,118.97,118.86,118.97,4700.0,98.5283,98.6195,98.5283,98.6195,4700.0
2014-05-16 10:40:00,118.97,119.04,118.88,118.95,18900.0,98.6195,98.6775,98.5449,98.6029,18900.0
2014-05-16 10:45:00,118.94,119.01,118.89,119.01,7000.0,98.5946,98.6527,98.5532,98.6527,7000.0
2014-05-16 10:50:00,119.02,119.1,118.99,119.1,4100.0,98.6609,98.7273,98.6361,98.7273,4100.0
2014-05-16 10:55:00,119.09,119.2,119.01,119.03,6900.0,98.719,98.8102,98.6527,98.6692,6900.0
2014-05-16 11:00:00,119.0,119.02,118.86,118.86,6200.0,98.6444,98.6609,98.5283,98.5283,6200.0
2014-05-16 11:05:00,118.87,119.04,118.87,119.01,4400.0,98.5366,98.6775,98.5366,98.6527,4400.0
2014-05-16 11:10:00,119.01,119.12,118.99,119.07,6700.0,98.6527,98.7438,98.6361,98.7024,6700.0
2014-05-16 11:15:00,119.09,119.19,119.09,119.12,6000.0,98.719,98.8019,98.719,98.7438,6000.0
2014-05-16 11:20:00,119.12,119.14,118.88,119.0,18700.0,98.7438,98.7604,98.5449,98.6444,18700.0
2014-05-16 11:25:00,118.98,119.08,118.98,119.08,8000.0,98.6278,98.7107,98.6278,98.7107,8000.0
2014-05-16 11:30:00,119.1,119.23,119.1,119.2,5600.0,98.7273,98.835,98.7273,98.8102,5600.0
2014-05-16 11:35:00,119.2,119.2,119.15,119.15,3100.0,98.8102,98.8102,98.7687,98.7687,3100.0
2014-05-16 11:40:00,119.15,119.15,119.05,119.1,3700.0,98.7687,98.7687,98.6858,98.7273,3700.0
2014-05-16 11:45:00,119.06,119.1,119.05,119.08,3900.0,98.6941,98.7273,98.6858,98.7107,3900.0
2014-05-16 11:50:00,119.1,119.12,119.01,119.01,12000.0,98.7273,98.7438,98.6527,98.6527,12000.0
2014-05-16 11:55:00,118.97,119.13,118.97,119.13,2400.0,98.6195,98.7521,98.6195,98.7521,2400.0
2014-05-16 12:00:00,119.1,119.1,119.02,119.1,5000.0,98.7273,98.7273,98.6609,98.7273,5000.0
2014-05-16 12:05:00,119.09,119.1,118.97,118.97,6400.0,98.719,98.7273,98.6195,98.6195,6400.0
2014-05-16 12:10:00,118.96,119.0,118.95,118.98,6100.0,98.6112,98.6444,98.6029,98.6278,6100.0
2014-05-16 12:15:00,118.98,119.09,118.98,119.08,7100.0,98.6278,98.719,98.6278,98.7107,7100.0
2014-05-16 12:20:00,119.07,119.11,118.98,118.98,6700.0,98.7024,98.7356,98.6278,98.6278,6700.0
2014-05-16 12:25:00,118.98,118.98,118.39,118.57,36700.0,98.6278,98.6278,98.1387,98.2879,36700.0
2014-05-16 12:30:00,118.57,118.66,118.56,118.56,5000.0,98.2879,98.3625,98.2796,98.2796,5000.0
2014-05-16 12:35:00,118.59,118.62,118.55,118.61,2900.0,98.3045,98.3294,98.2713,98.3211,2900.0
2014-05-16 12:40:00,118.63,118.64,118.49,118.56,3700.0,98.3377,98.3459,98.2216,98.2796,3700.0
2014-05-16 12:45:00,118.56,118.57,118.47,118.57,5000.0,98.2796,98.2879,98.205,98.2879,5000.0
2014-05-16 12:50:00,118.57,118.57,118.48,118.51,3300.0,98.2879,98.2879,98.2133,98.2382,3300.0
2014-05-16 12:55:00,118.52,118.54,118.5,118.53,2300.0,98.2465,98.2631,98.2299,98.2548,2300.0
2014-05-16 13:00:00,118.51,118.53,118.42,118.42,7100.0,98.2382,98.2548,98.1636,98.1636,7100.0
2014-05-16 13:05:00,118.45,118.57,118.45,118.53,6300.0,98.1884,98.2879,98.1884,98.2548,6300.0
2014-05-16 13:10:00,118.53,118.55,118.49,118.5,7500.0,98.2548,98.2713,98.2216,98.2299,7500.0
2014-05-16 13:15:00,118.51,118.57,118.51,118.57,3000.0,98.2382,98.2879,98.2382,98.2879,3000.0
2014-05-16 13:20:00,118.53,118.61,118.53,118.61,4100.0,98.2548,98.3211,98.2548,98.3211,4100.0
2014-05-16 13:25:00,118.58,118.64,118.57,118.63,9700.0,98.2962,98.3459,98.2879,98.3377,9700.0
2014-05-16 13:30:00,118.61,118.64,118.56,118.6,8000.0,98.3211,98.3459,98.2796,98.3128,8000.0
2014-05-16 13:35:00,118.61,118.63,118.54,118.54,3700.0,98.3211,98.3377,98.2631,98.2631,3700.0
2014-05-16 13:40:00,118.54,118.64,118.54,118.58,7600.0,98.2631,98.3459,98.2631,98.2962,7600.0
2014-05-16 13:45:00,118.58,118.58,118.46,118.47,7800.0,98.2962,98.2962,98.1967,98.205,7800.0
2014-05-16 13:50:00,118.48,118.48,118.38,118.38,11000.0,98.2133,98.2133,98.1304,98.1304,11000.0
2014-05-16 13:55:00,118.36,118.41,118.33,118.37,6100.0,98.1138,98.1553,98.089,98.1221,6100.0
2014-05-16 14:00:00,118.38,118.38,118.31,118.32,8200.0,98.1304,98.1304,98.0724,98.0807,8200.0
2014-05-16 14:05:00,118.32,118.4,118.3,118.38,8700.0,98.0807,98.147,98.0641,98.1304,8700.0
2014-05-16 14:10:00,118.37,118.48,118.37,118.45,5600.0,98.1221,98.2133,98.1221,98.1884,5600.0
2014-05-16 14:15:00,118.45,118.5,118.43,118.43,4600.0,98.1884,98.2299,98.1719,98.1719,4600.0
2014-05-16 14:20:00,118.43,118.5,118.4,118.46,7800.0,98.1719,98.2299,98.147,98.1967,7800.0
2014-05-16 14:25:00,118.45,118.56,118.43,118.54,6500.0,98.1884,98.2796,98.1719,98.2631,6500.0
2014-05-16 14:30:00,118.53,118.64,118.53,118.57,7500.0,98.2548,98.3459,98.2548,98.2879,7500.0
2014-05-16 14:35:00,118.57,118.64,118.55,118.6,6400.0,98.2879,98.3459,98.2713,98.3128,6400.0
2014-05-16 14:40:00,118.64,118.74,118.64,118.73,4300.0,98.3459,98.4288,98.3459,98.4206,4300.0
2014-05-16 14:45:00,118.74,118.78,118.71,118.77,6900.0,98.4288,98.462,98.404,98.4537,6900.0
2014-05-16 14:50:00,118.77,118.81,118.75,118.79,8500.0,98.4537,98.4869,98.4371,98.4703,8500.0
2014-05-16 14:55:00,118.79,118.99,118.79,118.97,7200.0,98.4703,98.6361,98.4703,98.6195,7200.0
2014-05-16 15:00:00,118.98,119.07,118.98,119.03,8400.0,98.6278,98.7024,98.6278,98.6692,8400.0
2014-05-16 15:05:00,119.04,119.06,118.99,119.06,6500.0,98.6775,98.6941,98.6361,98.6941,6500.0
2014-05-16 15:10:00,119.08,119.08,118.99,119.03,8800.0,98.7107,98.7107,98.6361,98.6692,8800.0
2014-05-16 15:15:00,119.0,119.06,119.0,119.03,5500.0,98.6444,98.6941,98.6444,98.6692,5500.0
2014-05-16 15:20:00,119.04,119.07,118.99,118.99,12000.0,98.6775,98.7024,98.6361,98.6361,12000.0
2014-05-16 15:25:00,118.99,119.02,118.95,118.99,8600.0,98.6361,98.6609,98.6029,98.6361,8600.0
2014-05-16 15:30:00,118.99,119.14,118.99,119.09,17300.0,98.6361,98.7604,98.6361,98.719,17300.0
2014-05-16 15:35:00,119.09,119.17,119.01,119.02,14400.0,98.719,98.7853,98.6527,98.6609,14400.0
2014-05-16 15:40:00,119.03,119.13,119.02,119.12,13100.0,98.6692,98.7521,98.6609,98.7438,13100.0
2014-05-16 15:45:00,119.14,119.15,119.01,119.03,17800.0,98.7604,98.7687,98.6527,98.6692,17800.0
2014-05-16 15:50:00,119.03,119.1,119.02,119.04,28600.0,98.6692,98.7273,98.6609,98.6775,28600.0
2014-05-16 15:55:00,119.05,119.05,118.78,118.88,138100.0,98.6858,98.6858,98.462,98.5449,138100.0
2014-05-19 09:30:00,119.24,119.43,118.39,118.41,27500.0,98.8433,99.0008,98.1387,98.1553,27500.0
2014-05-19 09:35:00,118.37,119.43,118.37,119.43,8700.0,98.1221,99.0008,98.1221,99.0008,8700.0
2014-05-19 09:40:00,119.41,119.47,119.08,119.39,10700.0,98.9842,99.034,98.7107,98.9677,10700.0
2014-05-19 09:45:00,119.43,119.51,119.32,119.42,12000.0,99.0008,99.0671,98.9096,98.9925,12000.0
2014-05-19 09:50:00,119.31,119.32,118.93,119.05,8100.0,98.9013,98.9096,98.5863,98.6858,8100.0
2014-05-19 09:55:00,119.03,119.13,118.97,119.13,10700.0,98.6692,98.7521,98.6195,98.7521,10700.0
2014-05-19 10:00:00,119.18,119.28,119.06,119.16,10600.0,98.7936,98.8765,98.6941,98.777,10600.0
2014-05-19 10:05:00,119.18,119.21,119.04,119.21,15600.0,98.7936,98.8184,98.6775,98.8184,15600.0
2014-05-19 10:10:00,119.23,119.26,119.02,119.13,16900.0,98.835,98.8599,98.6609,98.7521,16900.0
2014-05-19 10:15:00,119.18,119.32,119.18,119.23,7800.0,98.7936,98.9096,98.7936,98.835,7800.0
2014-05-19 10:20:00,119.25,119.34,119.04,119.05,27500.0,98.8516,98.9262,98.6775,98.6858,27500.0
2014-05-19 10:25:00,119.03,119.27,119.0,119.25,34400.0,98.6692,98.8682,98.6444,98.8516,34400.0
2014-05-19 10:30:00,119.23,119.3,119.2,119.3,7700.0,98.835,98.8931,98.8102,98.8931,7700.0
2014-05-19 10:35:00,119.32,119.47,119.32,119.39,10200.0,98.9096,99.034,98.9096,98.9677,10200.0
2014-05-19 10:40:00,119.39,119.45,119.33,119.42,4900.0,98.9677,99.0174,98.9179,98.9925,4900.0
2014-05-19 10:45:00,119.44,119.49,119.35,119.35,6200.0,99.0091,99.0506,98.9345,98.9345,6200.0
2014-05-19 10:50:00,119.39,119.44,119.33,119.37,4600.0,98.9677,99.0091,98.9179,98.9511,4600.0
2014-05-19 10:55:00,119.39,119.56,119.36,119.49,6000.0,98.9677,99.1086,98.9428,99.0506,6000.0
2014-05-19 11:00:00,119.52,119.55,119.45,119.53,12900.0,99.0754,99.1003,99.0174,99.0837,12900.0
2014-05-19 11:05:00,119.52,119.58,119.49,119.58,45200.0,99.0754,99.1252,99.0506,99.1252,45200.0
2014-05-19 11:10:00,119.58,119.68,119.55,119.57,16700.0,99.1252,99.2081,99.1003,99.1169,16700.0
2014-05-19 11:15:00,119.56,119.61,119.55,119.56,9400.0,99.1086,99.15,99.1003,99.1086,9400.0
2014-05-19 11:20:00,119.58,119.58,119.43,119.51,12500.0,99.1252,99.1252,99.0008,99.0671,12500.0
2014-05-19 11:25:00,119.53,119.53,119.46,119.48,3900.0,99.0837,99.0837,99.0257,99.0423,3900.0
2014-05-19 11:30:00,119.48,119.49,119.44,119.44,3600.0,99.0423,99.0506,99.0091,99.0091,3600.0
2014-05-19 11:35:00,119.44,119.49,119.38,119.47,23300.0,99.0091,99.0506,98.9594,99.034,23300.0
2014-05-19 11:40:00,119.43,119.56,119.28,119.32,26900.0,99.0008,99.1086,98.8765,98.9096,26900.0
2014-05-19 11:45:00,119.35,119.37,119.25,119.26,6100.0,98.9345,98.9511,98.8516,98.8599,6100.0
2014-05-19 11:50:00,119.28,119.31,119.26,119.28,3000.0,98.8765,98.9013,98.8599,98.8765,3000.0
2014-05-19 11:55:00,119.3,119.37,119.3,119.31,5200.0,98.8931,98.9511,98.8931,98.9013,5200.0
2014-05-19 12:00:00,119.3,119.33,119.29,119.31,5400.0,98.8931,98.9179,98.8848,98.9013,5400.0
2014-05-19 12:05:00,119.3,119.43,119.3,119.39,9500.0,98.8931,99.0008,98.8931,98.9677,9500.0
2014-05-19 12:10:00,119.35,119.35,119.3,119.32,5400.0,98.9345,98.9345,98.8931,98.9096,5400.0
2014-05-19 12:15:00,119.3,119.3,119.14,119.15,18400.0,98.8931,98.8931,98.7604,98.7687,18400.0
2014-05-19 12:20:00,119.14,119.17,119.13,119.17,8600.0,98.7604,98.7853,98.7521,98.7853,8600.0
2014-05-19 12:25:00,119.21,119.23,119.18,119.2,4600.0,98.8184,98.835,98.7936,98.8102,4600.0
2014-05-19 12:30:00,119.18,119.23,119.09,119.09,7600.0,98.7936,98.835,98.719,98.719,7600.0
2014-05-19 12:35:00,119.12,119.15,119.05,119.05,3900.0,98.7438,98.7687,98.6858,98.6858,3900.0
2014-05-19 12:40:00,119.07,119.2,119.07,119.16,4000.0,98.7024,98.8102,98.7024,98.777,4000.0
2014-05-19 12:45:00,119.15,119.27,119.15,119.25,7800.0,98.7687,98.8682,98.7687,98.8516,7800.0
2014-05-19 12:50:00,119.26,119.32,119.26,119.3,1300.0,98.8599,98.9096,98.8599,98.8931,1300.0
2014-05-19 12:55:00,119.29,119.33,119.27,119.33,5200.0,98.8848,98.9179,98.8682,98.9179,5200.0
2014-05-19 13:00:00,119.33,119.44,119.33,119.4,5500.0,98.9179,99.0091,98.9179,98.9759,5500.0
2014-05-19 13:05:00,119.4,119.4,119.33,119.38,9700.0,98.9759,98.9759,98.9179,98.9594,9700.0
2014-05-19 13:10:00,119.4,119.4,119.37,119.4,3500.0,98.9759,98.9759,98.9511,98.9759,3500.0
2014-05-19 13:15:00,119.36,119.38,119.19,119.2,8300.0,98.9428,98.9594,98.8019,98.8102,8300.0
2014-05-19 13:20:00,119.22,119.33,119.22,119.33,2100.0,98.8267,98.9179,98.8267,98.9179,2100.0
2014-05-19 13:25:00,119.32,119.32,119.27,119.3,2700.0,98.9096,98.9096,98.8682,98.8931,2700.0
2014-05-19 13:30:00,119.27,119.37,119.27,119.3,5900.0,98.8682,98.9511,98.8682,98.8931,5900.0
2014-05-19 13:35:00,119.32,119.35,119.3,119.31,4200.0,98.9096,98.9345,98.8931,98.9013,4200.0
2014-05-19 13:40:00,119.34,119.4,119.34,119.4,3000.0,98.9262,98.9759,98.9262,98.9759,3000.0
2014-05-19 13:45:00,119.38,119.41,119.33,119.33,10400.0,98.9594,98.9842,98.9179,98.9179,10400.0
2014-05-19 13:50:00,119.33,119.35,119.28,119.28,5900.0,98.9179,98.9345,98.8765,98.8765,5900.0
2014-05-19 13:55:00,119.29,119.36,119.29,119.31,8100.0,98.8848,98.9428,98.8848,98.9013,8100.0
2014-05-19 14:00:00,119.3,119.36,119.28,119.28,7200.0,98.8931,98.9428,98.8765,98.8765,7200.0
2014-05-19 14:05:00,119.28,119.28,119.19,119.2,5700.0,98.8765,98.8765,98.8019,98.8102,5700.0
2014-05-19 14:10:00,119.2,119.23,119.17,119.23,3900.0,98.8102,98.835,98.7853,98.835,3900.0
2014-05-19 14:15:00,119.23,119.25,119.19,119.25,5500.0,98.835,98.8516,98.8019,98.8516,5500.0
2014-05-19 14:20:00,119.25,119.35,119.23,119.35,11200.0,98.8516,98.9345,98.835,98.9345,11200.0
2014-05-19 14:25:00,119.35,119.39,119.32,119.39,9900.0,98.9345,98.9677,98.9096,98.9677,9900.0
2014-05-19 14:30:00,119.38,119.38,119.32,119.34,6900.0,98.9594,98.9594,98.9096,98.9262,6900.0
2014-05-19 14:35:00,119.36,119.38,119.32,119.35,13000.0,98.9428,98.9594,98.9096,98.9345,13000.0
2014-05-19 14:40:00,119.35,119.35,119.3,119.3,13400.0,98.9345,98.9345,98.8931,98.8931,13400.0
2014-05-19 14:45:00,119.31,119.4,119.29,119.4,11800.0,98.9013,98.9759,98.8848,98.9759,11800.0
2014-05-19 14:50:00,119.4,119.42,119.37,119.42,11300.0,98.9759,98.9925,98.9511,98.9925,11300.0
2014-05-19 14:55:00,119.42,119.48,119.4,119.46,11600.0,98.9925,99.0423,98.9759,99.0257,11600.0
2014-05-19 15:00:00,119.48,119.61,119.46,119.59,8600.0,99.0423,99.15,99.0257,99.1334,8600.0
2014-05-19 15:05:00,119.57,119.65,119.57,119.64,8000.0,99.1169,99.1832,99.1169,99.1749,8000.0
2014-05-19 15:10:00,119.63,119.68,119.63,119.65,7000.0,99.1666,99.2081,99.1666,99.1832,7000.0
2014-05-19 15:15:00,119.65,119.66,119.52,119.56,10100.0,99.1832,99.1915,99.0754,99.1086,10100.0
2014-05-19 15:20:00,119.52,119.58,119.49,119.56,8100.0,99.0754,99.1252,99.0506,99.1086,8100.0
2014-05-19 15:25:00,119.52,119.63,119.52,119.63,8800.0,99.0754,99.1666,99.0754,99.1666,8800.0
2014-05-19 15:30:00,119.65,119.73,119.65,119.71,12900.0,99.1832,99.2495,99.1832,99.2329,12900.0
2014-05-19 15:35:00,119.68,119.68,119.55,119.55,5000.0,99.2081,99.2081,99.1003,99.1003,5000.0
2014-05-19 15:40:00,119.55,119.6,119.49,119.51,6500.0,99.1003,99.1417,99.0506,99.0671,6500.0
2014-05-19 15:45:00,119.51,119.66,119.51,119.63,15800.0,99.0671,99.1915,99.0671,99.1666,15800.0
2014-05-19 15:50:00,119.63,119.71,119.56,119.71,17600.0,99.1666,99.2329,99.1086,99.2329,17600.0
2014-05-19 15:55:00,119.72,119.79,119.64,119.69,58100.0,99.2412,99.2992,99.1749,99.2163,58100.0
2014-05-20 09:30:00,119.05,119.58,119.05,119.56,21500.0,98.6858,99.1252,98.6858,99.1086,21500.0
2014-05-20 09:35:00,119.36,119.37,118.88,119.09,8000.0,98.9428,98.9511,98.5449,98.719,8000.0
2014-05-20 09:40:00,118.94,118.96,118.69,118.69,6200.0,98.5946,98.6112,98.3874,98.3874,6200.0
2014-05-20 09:45:00,118.76,118.91,118.65,118.72,10100.0,98.4454,98.5698,98.3542,98.4123,10100.0
2014-05-20 09:50:00,118.65,118.79,118.55,118.55,5600.0,98.3542,98.4703,98.2713,98.2713,5600.0
2014-05-20 09:55:00,118.6,118.68,118.41,118.46,8200.0,98.3128,98.3791,98.1553,98.1967,8200.0
2014-05-20 10:00:00,118.46,118.69,118.46,118.67,5600.0,98.1967,98.3874,98.1967,98.3708,5600.0
2014-05-20 10:05:00,118.68,118.68,118.56,118.59,4600.0,98.3791,98.3791,98.2796,98.3045,4600.0
2014-05-20 10:10:00,118.6,118.74,118.56,118.61,8300.0,98.3128,98.4288,98.2796,98.3211,8300.0
2014-05-20 10:15:00,118.65,118.73,118.59,118.59,5700.0,98.3542,98.4206,98.3045,98.3045,5700.0
2014-05-20 10:20:00,118.59,118.64,118.43,118.43,8800.0,98.3045,98.3459,98.1719,98.1719,8800.0
2014-05-20 10:25:00,118.43,118.58,118.33,118.37,9100.0,98.1719,98.2962,98.089,98.1221,9100.0
2014-05-20 10:30:00,118.37,118.48,118.34,118.46,7500.0,98.1221,98.2133,98.0973,98.1967,7500.0
2014-05-20 10:35:00,118.45,118.53,118.4,118.4,9400.0,98.1884,98.2548,98.147,98.147,9400.0
2014-05-20 10:40:00,118.42,118.54,118.36,118.5,4700.0,98.1636,98.2631,98.1138,98.2299,4700.0
2014-05-20 10:45:00,118.53,118.58,118.45,118.57,6100.0,98.2548,98.2962,98.1884,98.2879,6100.0
2014-05-20 10:50:00,118.52,118.56,118.5,118.5,3200.0,98.2465,98.2796,98.2299,98.2299,3200.0
2014-05-20 10:55:00,118.56,118.82,118.54,118.74,8200.0,98.2796,98.4952,98.2631,98.4288,8200.0
2014-05-20 11:00:00,118.74,118.9,118.74,118.85,15600.0,98.4288,98.5615,98.4288,98.52,15600.0
2014-05-20 11:05:00,118.88,118.88,118.75,118.78,5600.0,98.5449,98.5449,98.4371,98.462,5600.0
2014-05-20 11:10:00,118.79,118.79,118.65,118.69,4400.0,98.4703,98.4703,98.3542,98.3874,4400.0
2014-05-20 11:15:00,118.71,118.8,118.69,118.73,5500.0,98.404,98.4786,98.3874,98.4206,5500.0
2014-05-20 11:20:00,118.76,118.79,118.72,118.77,3400.0,98.4454,98.4703,98.4123,98.4537,3400.0
2014-05-20 11:25:00,118.78,118.85,118.65,118.65,7400.0,98.462,98.52,98.3542,98.3542,7400.0
2014-05-20 11:30:00,118.64,118.69,118.63,118.65,3200.0,98.3459,98.3874,98.3377,98.3542,3200.0
2014-05-20 11:35:00,118.62,118.7,118.62,118.69,7100.0,98.3294,98.3957,98.3294,98.3874,7100.0
2014-05-20 11:40:00,118.69,118.84,118.67,118.78,4400.0,98.3874,98.5117,98.3708,98.462,4400.0
2014-05-20 11:45:00,118.76,118.86,118.76,118.81,2900.0,98.4454,98.5283,98.4454,98.4869,2900.0
2014-05-20 11:50:00,118.79,118.79,118.62,118.62,2800.0,98.4703,98.4703,98.3294,98.3294,2800.0
2014-05-20 11:55:00,118.67,118.67,118.59,118.59,2100.0,98.3708,98.3708,98.3045,98.3045,2100.0
2014-05-20 12:00:00,118.61,118.61,118.32,118.4,8500.0,98.3211,98.3211,98.0807,98.147,8500.0
2014-05-20 12:05:00,118.39,118.41,118.31,118.35,4600.0,98.1387,98.1553,98.0724,98.1056,4600.0
2014-05-20 12:10:00,118.34,118.34,118.12,118.21,7600.0,98.0973,98.0973,97.9149,97.9895,7600.0
2014-05-20 12:15:00,118.17,118.27,118.11,118.26,6400.0,97.9563,98.0392,97.9066,98.031,6400.0
2014-05-20 12:20:00,118.25,118.3,118.25,118.28,2200.0,98.0227,98.0641,98.0227,98.0475,2200.0
2014-05-20 12:25:00,118.31,118.31,118.06,118.06,7500.0,98.0724,98.0724,97.8652,97.8652,7500.0
2014-05-20 12:30:00,118.09,118.14,118.03,118.1,3600.0,97.89,97.9315,97.8403,97.8983,3600.0
2014-05-20 12:35:00,118.08,118.08,117.91,117.93,3900.0,97.8817,97.8817,97.7408,97.7574,3900.0
2014-05-20 12:40:00,117.93,117.99,117.84,117.98,4900.0,97.7574,97.8071,97.6828,97.7988,4900.0
2014-05-20 12:45:00,117.97,117.97,117.9,117.92,3400.0,97.7906,97.7906,97.7325,97.7491,3400.0
2014-05-20 12:50:00,117.91,117.94,117.9,117.91,3700.0,97.7408,97.7657,97.7325,97.7408,3700.0
2014-05-20 12:55:00,117.91,117.94,117.85,117.92,5800.0,97.7408,97.7657,97.6911,97.7491,5800.0
2014-05-20 13:00:00,117.91,117.94,117.81,117.94,4000.0,97.7408,97.7657,97.6579,97.7657,4000.0
2014-05-20 13:05:00,117.96,117.96,117.8,117.8,2800.0,97.7823,97.7823,97.6496,97.6496,2800.0
2014-05-20 13:10:00,117.79,117.81,117.62,117.66,5300.0,97.6413,97.6579,97.5004,97.5336,5300.0
2014-05-20 13:15:00,117.66,117.69,117.59,117.68,4300.0,97.5336,97.5585,97.4756,97.5502,4300.0
2014-05-20 13:20:00,117.68,117.79,117.59,117.79,8300.0,97.5502,97.6413,97.4756,97.6413,8300.0
2014-05-20 13:25:00,117.77,117.82,117.7,117.75,4600.0,97.6248,97.6662,97.5667,97.6082,4600.0
2014-05-20 13:30:00,117.75,117.8,117.74,117.8,2200.0,97.6082,97.6496,97.5999,97.6496,2200.0
2014-05-20 13:35:00,117.8,117.8,117.6,117.62,16800.0,97.6496,97.6496,97.4838,97.5004,16800.0
2014-05-20 13:40:00,117.62,117.74,117.6,117.71,44800.0,97.5004,97.5999,97.4838,97.575,44800.0
2014-05-20 13:45:00,117.71,117.71,117.5,117.53,8300.0,97.575,97.575,97.401,97.4258,8300.0
2014-05-20 13:50:00,117.52,117.59,117.52,117.59,5900.0,97.4175,97.4756,97.4175,97.4756,5900.0
2014-05-20 13:55:00,117.57,117.63,117.54,117.61,8600.0,97.459,97.5087,97.4341,97.4921,8600.0
2014-05-20 14:00:00,117.61,117.76,117.61,117.73,6900.0,97.4921,97.6165,97.4921,97.5916,6900.0
2014-05-20 14:05:00,117.73,117.81,117.7,117.8,8700.0,97.5916,97.6579,97.5667,97.6496,8700.0
2014-05-20 14:10:00,117.78,117.84,117.67,117.67,9500.0,97.6331,97.6828,97.5419,97.5419,9500.0
2014-05-20 14:15:00,117.67,117.74,117.65,117.74,9600.0,97.5419,97.5999,97.5253,97.5999,9600.0
2014-05-20 14:20:00,117.75,117.83,117.74,117.77,8000.0,97.6082,97.6745,97.5999,97.6248,8000.0
2014-05-20 14:25:00,117.77,117.8,117.74,117.8,6600.0,97.6248,97.6496,97.5999,97.6496,6600.0
2014-05-20 14:30:00,117.78,117.83,117.69,117.74,21200.0,97.6331,97.6745,97.5585,97.5999,21200.0
2014-05-20 14:35:00,117.71,117.73,117.6,117.63,6700.0,97.575,97.5916,97.4838,97.5087,6700.0
2014-05-20 14:40:00,117.58,117.72,117.57,117.71,17000.0,97.4673,97.5833,97.459,97.575,17000.0
2014-05-20 14:45:00,117.7,117.81,117.7,117.79,5500.0,97.5667,97.6579,97.5667,97.6413,5500.0
2014-05-20 14:50:00,117.79,117.79,117.7,117.71,6500.0,97.6413,97.6413,97.5667,97.575,6500.0
2014-05-20 14:55:00,117.72,117.77,117.69,117.7,9100.0,97.5833,97.6248,97.5585,97.5667,9100.0
2014-05-20 15:00:00,117.68,117.78,117.66,117.78,12100.0,97.5502,97.6331,97.5336,97.6331,12100.0
2014-05-20 15:05:00,117.75,117.78,117.7,117.73,12200.0,97.6082,97.6331,97.5667,97.5916,12200.0
2014-05-20 15:10:00,117.73,117.73,117.7,117.72,11400.0,97.5916,97.5916,97.5667,97.5833,11400.0
2014-05-20 15:15:00,117.72,117.79,117.72,117.79,12100.0,97.5833,97.6413,97.5833,97.6413,12100.0
2014-05-20 15:20:00,117.8,117.8,117.7,117.8,19300.0,97.6496,97.6496,97.5667,97.6496,19300.0
2014-05-20 15:25:00,117.81,117.93,117.77,117.8,10300.0,97.6579,97.7574,97.6248,97.6496,10300.0
2014-05-20 15:30:00,117.82,117.85,117.78,117.83,13500.0,97.6662,97.6911,97.6331,97.6745,13500.0
2014-05-20 15:35:00,117.82,118.06,117.81,118.06,17100.0,97.6662,97.8652,97.6579,97.8652,17100.0
2014-05-20 15:40:00,118.06,118.11,117.99,118.0,13300.0,97.8652,97.9066,97.8071,97.8154,13300.0
2014-05-20 15:45:00,118.0,118.03,117.91,117.92,39800.0,97.8154,97.8403,97.7408,97.7491,39800.0
2014-05-20 15:50:00,117.92,117.93,117.83,117.84,32400.0,97.7491,97.7574,97.6745,97.6828,32400.0
2014-05-20 15:55:00,117.84,117.84,117.62,117.69,59400.0,97.6828,97.6828,97.5004,97.5585,59400.0
2014-05-21 09:30:00,117.89,118.53,117.89,118.49,18400.0,97.7242,98.2548,97.7242,98.2216,18400.0
2014-05-21 09:35:00,118.5,118.99,118.5,118.67,5200.0,98.2299,98.6361,98.2299,98.3708,5200.0
2014-05-21 09:40:00,118.73,118.91,118.64,118.7,2100.0,98.4206,98.5698,98.3459,98.3957,2100.0
2014-05-21 09:45:00,118.76,118.83,118.7,118.81,5900.0,98.4454,98.5034,98.3957,98.4869,5900.0
2014-05-21 09:50:00,118.82,118.86,118.58,118.67,19100.0,98.4952,98.5283,98.2962,98.3708,19100.0
2014-05-21 09:55:00,118.67,118.72,118.59,118.68,9800.0,98.3708,98.4123,98.3045,98.3791,9800.0
2014-05-21 10:00:00,118.71,118.74,118.55,118.69,12400.0,98.404,98.4288,98.2713,98.3874,12400.0
2014-05-21 10:05:00,118.7,118.81,118.63,118.76,9100.0,98.3957,98.4869,98.3377,98.4454,9100.0
2014-05-21 10:10:00,118.82,118.9,118.69,118.83,23500.0,98.4952,98.5615,98.3874,98.5034,23500.0
2014-05-21 10:15:00,118.8,118.82,118.68,118.75,22700.0,98.4786,98.4952,98.3791,98.4371,22700.0
2014-05-21 10:20:00,118.75,118.78,118.62,118.7,16000.0,98.4371,98.462,98.3294,98.3957,16000.0
2014-05-21 10:25:00,118.72,118.76,118.52,118.61,20800.0,98.4123,98.4454,98.2465,98.3211,20800.0
2014-05-21 10:30:00,118.61,118.75,118.57,118.75,20300.0,98.3211,98.4371,98.2879,98.4371,20300.0
2014-05-21 10:35:00,118.75,118.85,118.71,118.73,15000.0,98.4371,98.52,98.404,98.4206,15000.0
2014-05-21 10:40:00,118.75,118.82,118.66,118.75,15400.0,98.4371,98.4952,98.3625,98.4371,15400.0
2014-05-21 10:45:00,118.76,118.82,118.74,118.8,28400.0,98.4454,98.4952,98.4288,98.4786,28400.0
2014-05-21 10:50:00,118.82,118.82,118.7,118.78,12200.0,98.4952,98.4952,98.3957,98.462,12200.0
2014-05-21 10:55:00,118.8,118.83,118.69,118.73,22900.0,98.4786,98.5034,98.3874,98.4206,22900.0
2014-05-21 11:00:00,118.73,118.77,118.66,118.75,5300.0,98.4206,98.4537,98.3625,98.4371,5300.0
2014-05-21 11:05:00,118.74,118.77,118.68,118.71,11500.0,98.4288,98.4537,98.3791,98.404,11500.0
2014-05-21 11:10:00,118.69,118.76,118.69,118.75,14900.0,98.3874,98.4454,98.3874,98.4371,14900.0
2014-05-21 11:15:00,118.75,118.8,118.64,118.73,15800.0,98.4371,98.4786,98.3459,98.4206,15800.0
2014-05-21 11:20:00,118.69,118.73,118.66,118.68,5200.0,98.3874,98.4206,98.3625,98.3791,5200.0
2014-05-21 11:25:00,118.68,118.7,118.6,118.67,8900.0,98.3791,98.3957,98.3128,98.3708,8900.0
2014-05-21 11:30:00,118.67,118.7,118.59,118.6,10900.0,98.3708,98.3957,98.3045,98.3128,10900.0
2014-05-21 11:35:00,118.62,118.63,118.52,118.61,7200.0,98.3294,98.3377,98.2465,98.3211,7200.0
2014-05-21 11:40:00,118.6,118.63,118.48,118.49,10700.0,98.3128,98.3377,98.2133,98.2216,10700.0
2014-05-21 11:45:00,118.47,118.47,118.31,118.32,12800.0,98.205,98.205,98.0724,98.0807,12800.0
2014-05-21 11:50:00,118.33,118.43,118.31,118.4,4200.0,98.089,98.1719,98.0724,98.147,4200.0
2014-05-21 11:55:00,118.42,118.46,118.31,118.37,10400.0,98.1636,98.1967,98.0724,98.1221,10400.0
2014-05-21 12:00:00,118.36,118.4,118.3,118.4,16300.0,98.1138,98.147,98.0641,98.147,16300.0
2014-05-21 12:05:00,118.42,118.45,118.34,118.35,7200.0,98.1636,98.1884,98.0973,98.1056,7200.0
2014-05-21 12:10:00,118.33,118.35,118.28,118.35,7500.0,98.089,98.1056,98.0475,98.1056,7500.0
2014-05-21 12:15:00,118.34,118.38,118.27,118.31,8800.0,98.0973,98.1304,98.0392,98.0724,8800.0
2014-05-21 12:20:00,118.3,118.32,118.28,118.31,8100.0,98.0641,98.0807,98.0475,98.0724,8100.0
2014-05-21 12:25:00,118.33,118.4,118.31,118.38,5300.0,98.089,98.147,98.0724,98.1304,5300.0
2014-05-21 12:30:00,118.43,118.45,118.37,118.37,6900.0,98.1719,98.1884,98.1221,98.1221,6900.0
2014-05-21 12:35:00,118.38,118.43,118.36,118.41,7400.0,98.1304,98.1719,98.1138,98.1553,7400.0
2014-05-21 12:40:00,118.45,118.45,118.36,118.36,8800.0,98.1884,98.1884,98.1138,98.1138,8800.0
2014-05-21 12:45:00,118.34,118.37,118.29,118.33,5100.0,98.0973,98.1221,98.0558,98.089,5100.0
2014-05-21 12:50:00,118.33,118.33,118.23,118.24,23600.0,98.089,98.089,98.0061,98.0144,23600.0
2014-05-21 12:55:00,118.25,118.26,118.17,118.22,9900.0,98.0227,98.031,97.9563,97.9978,9900.0
2014-05-21 13:00:00,118.2,118.31,118.19,118.27,7700.0,97.9812,98.0724,97.9729,98.0392,7700.0
2014-05-21 13:05:00,118.31,118.38,118.28,118.31,6000.0,98.0724,98.1304,98.0475,98.0724,6000.0
2014-05-21 13:10:00,118.35,118.39,118.33,118.34,4200.0,98.1056,98.1387,98.089,98.0973,4200.0
2014-05-21 13:15:00,118.35,118.45,118.34,118.45,5000.0,98.1056,98.1884,98.0973,98.1884,5000.0
2014-05-21 13:20:00,118.45,118.47,118.35,118.35,5400.0,98.1884,98.205,98.1056,98.1056,5400.0
2014-05-21 13:25:00,118.34,118.34,118.26,118.28,6100.0,98.0973,98.0973,98.031,98.0475,6100.0
2014-05-21 13:30:00,118.27,118.29,118.12,118.22,20700.0,98.0392,98.0558,97.9149,97.9978,20700.0
2014-05-21 13:35:00,118.25,118.25,118.18,118.23,2400.0,98.0227,98.0227,97.9646,98.0061,2400.0
2014-05-21 13:40:00,118.25,118.27,118.18,118.25,15700.0,98.0227,98.0392,97.9646,98.0227,15700.0
2014-05-21 13:45:00,118.26,118.26,118.2,118.25,4200.0,98.031,98.031,97.9812,98.0227,4200.0
2014-05-21 13:50:00,118.25,118.3,118.25,118.29,15900.0,98.0227,98.0641,98.0227,98.0558,15900.0
2014-05-21 13:55:00,118.29,118.3,118.24,118.25,2800.0,98.0558,98.0641,98.0144,98.0227,2800.0
2014-05-21 14:00:00,118.27,118.39,118.17,118.39,13000.0,98.0392,98.1387,97.9563,98.1387,13000.0
2014-05-21 14:05:00,118.39,118.44,118.18,118.22,21500.0,98.1387,98.1802,97.9646,97.9978,21500.0
2014-05-21 14:10:00,118.24,118.25,118.07,118.15,5300.0,98.0144,98.0227,97.8735,97.9398,5300.0
2014-05-21 14:15:00,118.18,118.29,118.14,118.28,7100.0,97.9646,98.0558,97.9315,98.0475,7100.0
2014-05-21 14:20:00,118.25,118.34,118.2,118.25,11200.0,98.0227,98.0973,97.9812,98.0227,11200.0
2014-05-21 14:25:00,118.25,118.37,118.24,118.3,13200.0,98.0227,98.1221,98.0144,98.0641,13200.0
2014-05-21 14:30:00,118.29,118.33,118.21,118.29,11700.0,98.0558,98.089,97.9895,98.0558,11700.0
2014-05-21 14:35:00,118.28,118.31,118.21,118.22,7500.0,98.0475,98.0724,97.9895,97.9978,7500.0
2014-05-21 14:40:00,118.24,118.32,118.23,118.23,8500.0,98.0144,98.0807,98.0061,98.0061,8500.0
2014-05-21 14:45:00,118.25,118.3,118.22,118.28,9300.0,98.0227,98.0641,97.9978,98.0475,9300.0
2014-05-21 14:50:00,118.28,118.28,118.23,118.26,3500.0,98.0475,98.0475,98.0061,98.031,3500.0
2014-05-21 14:55:00,118.25,118.3,118.22,118.26,9300.0,98.0227,98.0641,97.9978,98.031,9300.0
2014-05-21 15:00:00,118.24,118.28,118.2,118.26,13100.0,98.0144,98.0475,97.9812,98.031,13100.0
2014-05-21 15:05:00,118.26,118.3,118.22,118.3,6400.0,98.031,98.0641,97.9978,98.0641,6400.0
2014-05-21 15:10:00,118.3,118.41,118.3,118.37,17400.0,98.0641,98.1553,98.0641,98.1221,17400.0
2014-05-21 15:15:00,118.39,118.45,118.36,118.38,13800.0,98.1387,98.1884,98.1138,98.1304,13800.0
2014-05-21 15:20:00,118.39,118.4,118.31,118.31,11200.0,98.1387,98.147,98.0724,98.0724,11200.0
2014-05-21 15:25:00,118.31,118.35,118.29,118.35,9400.0,98.0724,98.1056,98.0558,98.1056,9400.0
2014-05-21 15:30:00,118.35,118.38,118.31,118.33,18100.0,98.1056,98.1304,98.0724,98.089,18100.0
2014-05-21 15:35:00,118.32,118.35,118.29,118.29,11700.0,98.0807,98.1056,98.0558,98.0558,11700.0
2014-05-21 15:40:00,118.3,118.3,118.22,118.27,12600.0,98.0641,98.0641,97.9978,98.0392,12600.0
2014-05-21 15:45:00,118.23,118.28,118.23,118.24,10500.0,98.0061,98.0475,98.0061,98.0144,10500.0
2014-05-21 15:50:00,118.24,118.33,118.24,118.32,14300.0,98.0144,98.089,98.0144,98.0807,14300.0
2014-05-21 15:55:00,118.32,118.34,118.23,118.27,34800.0,98.0807,98.0973,98.0061,98.0392,34800.0
2014-05-22 09:30:00,118.27,118.65,118.27,118.44,13900.0,98.0392,98.3542,98.0392,98.1802,13900.0
2014-05-22 09:35:00,118.42,118.42,118.07,118.23,10500.0,98.1636,98.1636,97.8735,98.0061,10500.0
2014-05-22 09:40:00,118.21,118.45,118.01,118.43,11500.0,97.9895,98.1884,97.8237,98.1719,11500.0
2014-05-22 09:45:00,118.39,118.5,118.32,118.41,13200.0,98.1387,98.2299,98.0807,98.1553,13200.0
2014-05-22 09:50:00,118.43,118.52,118.38,118.48,10200.0,98.1719,98.2465,98.1304,98.2133,10200.0
2014-05-22 09:55:00,118.46,118.46,118.21,118.26,12000.0,98.1967,98.1967,97.9895,98.031,12000.0
2014-05-22 10:00:00,118.26,118.28,118.13,118.23,10800.0,98.031,98.0475,97.9232,98.0061,10800.0
2014-05-22 10:05:00,118.15,118.15,118.02,118.08,4000.0,97.9398,97.9398,97.832,97.8817,4000.0
2014-05-22 10:10:00,118.1,118.28,118.09,118.23,6300.0,97.8983,98.0475,97.89,98.0061,6300.0
2014-05-22 10:15:00,118.25,118.37,118.25,118.25,15400.0,98.0227,98.1221,98.0227,98.0227,15400.0
2014-05-22 10:20:00,118.26,118.32,118.24,118.29,7300.0,98.031,98.0807,98.0144,98.0558,7300.0
2014-05-22 10:25:00,118.29,118.31,118.13,118.17,4200.0,98.0558,98.0724,97.9232,97.9563,4200.0
2014-05-22 10:30:00,118.2,118.29,118.17,118.17,6000.0,97.9812,98.0558,97.9563,97.9563,6000.0
2014-05-22 10:35:00,118.21,118.22,118.11,118.18,6100.0,97.9895,97.9978,97.9066,97.9646,6100.0
2014-05-22 10:40:00,118.2,118.23,118.13,118.19,5600.0,97.9812,98.0061,97.9232,97.9729,5600.0
2014-05-22 10:45:00,118.18,118.25,118.16,118.25,6100.0,97.9646,98.0227,97.9481,98.0227,6100.0
2014-05-22 10:50:00,118.25,118.28,118.19,118.22,20100.0,98.0227,98.0475,97.9729,97.9978,20100.0
2014-05-22 10:55:00,118.24,118.35,118.2,118.35,5900.0,98.0144,98.1056,97.9812,98.1056,5900.0
2014-05-22 11:00:00,118.33,118.47,118.31,118.35,7100.0,98.089,98.205,98.0724,98.1056,7100.0
2014-05-22 11:05:00,118.38,118.45,118.37,118.43,4400.0,98.1304,98.1884,98.1221,98.1719,4400.0
2014-05-22 11:10:00,118.46,118.56,118.45,118.56,9600.0,98.1967,98.2796,98.1884,98.2796,9600.0
2014-05-22 11:15:00,118.54,118.7,118.52,118.64,4800.0,98.2631,98.3957,98.2465,98.3459,4800.0
2014-05-22 11:20:00,118.67,118.79,118.65,118.79,6700.0,98.3708,98.4703,98.3542,98.4703,6700.0
2014-05-22 11:25:00,118.8,118.89,118.78,118.83,6300.0,98.4786,98.5532,98.462,98.5034,6300.0
2014-05-22 11:30:00,118.83,118.84,118.74,118.76,6400.0,98.5034,98.5117,98.4288,98.4454,6400.0
2014-05-22 11:35:00,118.74,118.75,118.71,118.73,4800.0,98.4288,98.4371,98.404,98.4206,4800.0
2014-05-22 11:40:00,118.75,118.77,118.67,118.69,6800.0,98.4371,98.4537,98.3708,98.3874,6800.0
2014-05-22 11:45:00,118.7,118.71,118.66,118.68,2700.0,98.3957,98.404,98.3625,98.3791,2700.0
2014-05-22 11:50:00,118.71,118.83,118.7,118.77,13300.0,98.404,98.5034,98.3957,98.4537,13300.0
2014-05-22 11:55:00,118.75,118.76,118.7,118.7,3700.0,98.4371,98.4454,98.3957,98.3957,3700.0
2014-05-22 12:00:00,118.69,118.77,118.68,118.73,7300.0,98.3874,98.4537,98.3791,98.4206,7300.0
2014-05-22 12:05:00,118.72,118.72,118.62,118.66,2100.0,98.4123,98.4123,98.3294,98.3625,2100.0
2014-05-22 12:10:00,118.66,118.66,118.59,118.6,3600.0,98.3625,98.3625,98.3045,98.3128,3600.0
2014-05-22 12:15:00,118.52,118.56,118.46,118.46,5300.0,98.2465,98.2796,98.1967,98.1967,5300.0
2014-05-22 12:20:00,118.5,118.52,118.46,118.46,3100.0,98.2299,98.2465,98.1967,98.1967,3100.0
2014-05-22 12:25:00,118.46,118.47,118.4,118.43,8300.0,98.1967,98.205,98.147,98.1719,8300.0
2014-05-22 12:30:00,118.41,118.53,118.41,118.52,2700.0,98.1553,98.2548,98.1553,98.2465,2700.0
2014-05-22 12:35:00,118.52,118.55,118.43,118.43,14900.0,98.2465,98.2713,98.1719,98.1719,14900.0
2014-05-22 12:40:00,118.43,118.46,118.31,118.31,10900.0,98.1719,98.1967,98.0724,98.0724,10900.0
2014-05-22 12:45:00,118.31,118.41,118.28,118.34,8300.0,98.0724,98.1553,98.0475,98.0973,8300.0
2014-05-22 12:50:00,118.35,118.38,118.31,118.37,2900.0,98.1056,98.1304,98.0724,98.1221,2900.0
2014-05-22 12:55:00,118.36,118.4,118.29,118.34,5900.0,98.1138,98.147,98.0558,98.0973,5900.0
2014-05-22 13:00:00,118.32,118.34,118.29,118.33,10800.0,98.0807,98.0973,98.0558,98.089,10800.0
2014-05-22 13:05:00,118.33,118.39,118.32,118.39,5200.0,98.089,98.1387,98.0807,98.1387,5200.0
2014-05-22 13:10:00,118.39,118.42,118.35,118.39,7100.0,98.1387,98.1636,98.1056,98.1387,7100.0
2014-05-22 13:15:00,118.42,118.46,118.38,118.46,4000.0,98.1636,98.1967,98.1304,98.1967,4000.0
2014-05-22 13:20:00,118.45,118.55,118.45,118.55,2200.0,98.1884,98.2713,98.1884,98.2713,2200.0
2014-05-22 13:25:00,118.56,118.68,118.56,118.66,3800.0,98.2796,98.3791,98.2796,98.3625,3800.0
2014-05-22 13:30:00,118.64,118.73,118.61,118.73,5400.0,98.3459,98.4206,98.3211,98.4206,5400.0
2014-05-22 13:35:00,118.72,118.75,118.7,118.7,4400.0,98.4123,98.4371,98.3957,98.3957,4400.0
2014-05-22 13:40:00,118.72,118.75,118.71,118.75,4200.0,98.4123,98.4371,98.404,98.4371,4200.0
2014-05-22 13:45:00,118.73,118.8,118.69,118.73,6500.0,98.4206,98.4786,98.3874,98.4206,6500.0
2014-05-22 13:50:00,118.74,118.82,118.7,118.78,4800.0,98.4288,98.4952,98.3957,98.462,4800.0
2014-05-22 13:55:00,118.78,118.78,118.68,118.69,6900.0,98.462,98.462,98.3791,98.3874,6900.0
2014-05-22 14:00:00,118.67,118.67,118.56,118.56,3000.0,98.3708,98.3708,98.2796,98.2796,3000.0
2014-05-22 14:05:00,118.56,118.57,118.52,118.57,2100.0,98.2796,98.2879,98.2465,98.2879,2100.0
2014-05-22 14:10:00,118.5,118.52,118.5,118.51,1500.0,98.2299,98.2465,98.2299,98.2382,1500.0
2014-05-22 14:15:00,118.52,118.67,118.52,118.66,10400.0,98.2465,98.3708,98.2465,98.3625,10400.0
2014-05-22 14:20:00,118.66,118.71,118.62,118.62,7800.0,98.3625,98.404,98.3294,98.3294,7800.0
2014-05-22 14:25:00,118.65,118.67,118.62,118.65,6400.0,98.3542,98.3708,98.3294,98.3542,6400.0
2014-05-22 14:30:00,118.66,118.66,118.57,118.57,12800.0,98.3625,98.3625,98.2879,98.2879,12800.0
2014-05-22 14:35:00,118.59,118.61,118.58,118.59,4400.0,98.3045,98.3211,98.2962,98.3045,4400.0
2014-05-22 14:40:00,118.59,118.65,118.59,118.65,7300.0,98.3045,98.3542,98.3045,98.3542,7300.0
2014-05-22 14:45:00,118.64,118.71,118.63,118.69,4600.0,98.3459,98.404,98.3377,98.3874,4600.0
2014-05-22 14:50:00,118.69,118.73,118.67,118.7,8300.0,98.3874,98.4206,98.3708,98.3957,8300.0
2014-05-22 14:55:00,118.7,118.73,118.7,118.71,5700.0,98.3957,98.4206,98.3957,98.404,5700.0
2014-05-22 15:00:00,118.71,118.75,118.71,118.74,3900.0,98.404,98.4371,98.404,98.4288,3900.0
2014-05-22 15:05:00,118.74,118.74,118.62,118.66,11200.0,98.4288,98.4288,98.3294,98.3625,11200.0
2014-05-22 15:10:00,118.65,118.67,118.62,118.66,6600.0,98.3542,98.3708,98.3294,98.3625,6600.0
2014-05-22 15:15:00,118.67,118.68,118.63,118.66,11200.0,98.3708,98.3791,98.3377,98.3625,11200.0
2014-05-22 15:20:00,118.66,118.67,118.6,118.61,8600.0,98.3625,98.3708,98.3128,98.3211,8600.0
2014-05-22 15:25:00,118.6,118.6,118.52,118.59,13700.0,98.3128,98.3128,98.2465,98.3045,13700.0
2014-05-22 15:30:00,118.59,118.61,118.55,118.57,8400.0,98.3045,98.3211,98.2713,98.2879,8400.0
2014-05-22 15:35:00,118.58,118.62,118.54,118.6,9100.0,98.2962,98.3294,98.2631,98.3128,9100.0
2014-05-22 15:40:00,118.59,118.64,118.59,118.59,9800.0,98.3045,98.3459,98.3045,98.3045,9800.0
2014-05-22 15:45:00,118.58,118.58,118.43,118.5,18800.0,98.2962,98.2962,98.1719,98.2299,18800.0
2014-05-22 15:50:00,118.51,118.55,118.46,118.49,10600.0,98.2382,98.2713,98.1967,98.2216,10600.0
2014-05-22 15:55:00,118.49,118.55,118.46,118.52,17000.0,98.2216,98.2713,98.1967,98.2465,17000.0
2014-05-23 09:30:00,118.82,119.03,118.55,118.95,20100.0,98.4952,98.6692,98.2713,98.6029,20100.0
2014-05-23 09:35:00,118.86,119.03,118.7,118.71,14200.0,98.5283,98.6692,98.3957,98.404,14200.0
2014-05-23 09:40:00,118.8,118.86,118.5,118.51,18800.0,98.4786,98.5283,98.2299,98.2382,18800.0
2014-05-23 09:45:00,118.5,118.59,118.47,118.58,16800.0,98.2299,98.3045,98.205,98.2962,16800.0
2014-05-23 09:50:00,118.6,118.69,118.55,118.55,15900.0,98.3128,98.3874,98.2713,98.2713,15900.0
2014-05-23 09:55:00,118.59,118.81,118.58,118.73,6900.0,98.3045,98.4869,98.2962,98.4206,6900.0
2014-05-23 10:00:00,118.82,118.99,118.71,118.86,7200.0,98.4952,98.6361,98.404,98.5283,7200.0
2014-05-23 10:05:00,118.87,119.03,118.87,119.03,11400.0,98.5366,98.6692,98.5366,98.6692,11400.0
2014-05-23 10:10:00,118.99,119.07,118.93,119.07,7100.0,98.6361,98.7024,98.5863,98.7024,7100.0
2014-05-23 10:15:00,119.1,119.14,119.08,119.09,6900.0,98.7273,98.7604,98.7107,98.719,6900.0
2014-05-23 10:20:00,119.11,119.17,119.08,119.13,8500.0,98.7356,98.7853,98.7107,98.7521,8500.0
2014-05-23 10:25:00,119.15,119.31,119.15,119.28,14800.0,98.7687,98.9013,98.7687,98.8765,14800.0
2014-05-23 10:30:00,119.27,119.38,119.21,119.26,10100.0,98.8682,98.9594,98.8184,98.8599,10100.0
2014-05-23 10:35:00,119.26,119.26,119.15,119.18,7300.0,98.8599,98.8599,98.7687,98.7936,7300.0
2014-05-23 10:40:00,119.2,119.26,119.17,119.17,8500.0,98.8102,98.8599,98.7853,98.7853,8500.0
2014-05-23 10:45:00,119.17,119.2,119.1,119.12,5600.0,98.7853,98.8102,98.7273,98.7438,5600.0
2014-05-23 10:50:00,119.12,119.13,118.97,118.97,5400.0,98.7438,98.7521,98.6195,98.6195,5400.0
2014-05-23 10:55:00,118.99,119.01,118.95,119.01,7200.0,98.6361,98.6527,98.6029,98.6527,7200.0
2014-05-23 11:00:00,119.03,119.08,119.01,119.04,6300.0,98.6692,98.7107,98.6527,98.6775,6300.0
2014-05-23 11:05:00,119.03,119.03,118.97,118.98,6400.0,98.6692,98.6692,98.6195,98.6278,6400.0
2014-05-23 11:10:00,118.99,119.25,118.95,119.02,39700.0,98.6361,98.8516,98.6029,98.6609,39700.0
2014-05-23 11:15:00,119.01,119.17,119.01,119.05,42300.0,98.6527,98.7853,98.6527,98.6858,42300.0
2014-05-23 11:20:00,119.08,119.1,119.05,119.05,11200.0,98.7107,98.7273,98.6858,98.6858,11200.0
2014-05-23 11:25:00,119.09,119.1,119.06,119.06,7700.0,98.719,98.7273,98.6941,98.6941,7700.0
2014-05-23 11:30:00,119.08,119.12,119.02,119.1,20300.0,98.7107,98.7438,98.6609,98.7273,20300.0
2014-05-23 11:35:00,119.13,119.15,119.1,119.13,14300.0,98.7521,98.7687,98.7273,98.7521,14300.0
2014-05-23 11:40:00,119.16,119.33,119.16,119.3,10100.0,98.777,98.9179,98.777,98.8931,10100.0
2014-05-23 11:45:00,119.32,119.43,119.31,119.4,6400.0,98.9096,99.0008,98.9013,98.9759,6400.0
2014-05-23 11:50:00,119.43,119.49,119.42,119.48,8000.0,99.0008,99.0506,98.9925,99.0423,8000.0
2014-05-23 11:55:00,119.47,119.47,119.41,119.43,8600.0,99.034,99.034,98.9842,99.0008,8600.0
2014-05-23 12:00:00,119.44,119.55,119.44,119.55,4000.0,99.0091,99.1003,99.0091,99.1003,4000.0
2014-05-23 12:05:00,119.57,119.61,119.54,119.6,5600.0,99.1169,99.15,99.092,99.1417,5600.0
2014-05-23 12:10:00,119.62,119.69,119.62,119.69,5500.0,99.1583,99.2163,99.1583,99.2163,5500.0
2014-05-23 12:15:00,119.71,119.72,119.67,119.71,7200.0,99.2329,99.2412,99.1998,99.2329,7200.0
2014-05-23 12:20:00,119.71,119.72,119.66,119.66,6700.0,99.2329,99.2412,99.1915,99.1915,6700.0
2014-05-23 12:25:00,119.66,119.68,119.59,119.61,8600.0,99.1915,99.2081,99.1334,99.15,8600.0
2014-05-23 12:30:00,119.61,119.65,119.58,119.63,11400.0,99.15,99.1832,99.1252,99.1666,11400.0
2014-05-23 12:35:00,119.65,119.71,119.64,119.69,3100.0,99.1832,99.2329,99.1749,99.2163,3100.0
2014-05-23 12:40:00,119.67,119.71,119.67,119.69,3500.0,99.1998,99.2329,99.1998,99.2163,3500.0
2014-05-23 12:45:00,119.7,119.74,119.7,119.71,4500.0,99.2246,99.2578,99.2246,99.2329,4500.0
2014-05-23 12:50:00,119.72,119.74,119.71,119.73,5600.0,99.2412,99.2578,99.2329,99.2495,5600.0
2014-05-23 12:55:00,119.72,119.74,119.7,119.71,7400.0,99.2412,99.2578,99.2246,99.2329,7400.0
2014-05-23 13:00:00,119.72,119.76,119.72,119.76,3000.0,99.2412,99.2744,99.2412,99.2744,3000.0
2014-05-23 13:05:00,119.75,119.76,119.73,119.75,3400.0,99.2661,99.2744,99.2495,99.2661,3400.0
2014-05-23 13:10:00,119.76,119.78,119.69,119.69,6200.0,99.2744,99.2909,99.2163,99.2163,6200.0
2014-05-23 13:15:00,119.69,119.69,119.65,119.66,4200.0,99.2163,99.2163,99.1832,99.1915,4200.0
2014-05-23 13:20:00,119.68,119.7,119.66,119.67,2800.0,99.2081,99.2246,99.1915,99.1998,2800.0
2014-05-23 13:25:00,119.67,119.74,119.67,119.7,11400.0,99.1998,99.2578,99.1998,99.2246,11400.0
2014-05-23 13:30:00,119.72,119.75,119.69,119.69,7000.0,99.2412,99.2661,99.2163,99.2163,7000.0
2014-05-23 13:35:00,119.7,119.74,119.68,119.72,5200.0,99.2246,99.2578,99.2081,99.2412,5200.0
2014-05-23 13:40:00,119.72,119.72,119.66,119.66,4900.0,99.2412,99.2412,99.1915,99.1915,4900.0
2014-05-23 13:45:00,119.65,119.71,119.65,119.71,3700.0,99.1832,99.2329,99.1832,99.2329,3700.0
2014-05-23 13:50:00,119.7,119.72,119.63,119.63,6000.0,99.2246,99.2412,99.1666,99.1666,6000.0
2014-05-23 13:55:00,119.65,119.65,119.6,119.62,3400.0,99.1832,99.1832,99.1417,99.1583,3400.0
2014-05-23 14:00:00,119.64,119.67,119.63,119.67,4000.0,99.1749,99.1998,99.1666,99.1998,4000.0
2014-05-23 14:05:00,119.66,119.67,119.65,119.66,2900.0,99.1915,99.1998,99.1832,99.1915,2900.0
2014-05-23 14:10:00,119.67,119.68,119.61,119.61,3900.0,99.1998,99.2081,99.15,99.15,3900.0
2014-05-23 14:15:00,119.61,119.62,119.57,119.62,4300.0,99.15,99.1583,99.1169,99.1583,4300.0
2014-05-23 14:20:00,119.61,119.62,119.58,119.59,5900.0,99.15,99.1583,99.1252,99.1334,5900.0
2014-05-23 14:25:00,119.6,119.6,119.57,119.57,5600.0,99.1417,99.1417,99.1169,99.1169,5600.0
2014-05-23 14:30:00,119.57,119.61,119.56,119.56,4700.0,99.1169,99.15,99.1086,99.1086,4700.0
2014-05-23 14:35:00,119.55,119.58,119.55,119.56,4400.0,99.1003,99.1252,99.1003,99.1086,4400.0
2014-05-23 14:40:00,119.57,119.62,119.57,119.62,2900.0,99.1169,99.1583,99.1169,99.1583,2900.0
2014-05-23 14:45:00,119.62,119.64,119.61,119.61,5200.0,99.1583,99.1749,99.15,99.15,5200.0
2014-05-23 14:50:00,119.62,119.68,119.62,119.68,3800.0,99.1583,99.2081,99.1583,99.2081,3800.0
2014-05-23 14:55:00,119.69,119.69,119.68,119.68,2900.0,99.2163,99.2163,99.2081,99.2081,2900.0
2014-05-23 15:00:00,119.68,119.73,119.68,119.71,4200.0,99.2081,99.2495,99.2081,99.2329,4200.0
2014-05-23 15:05:00,119.71,119.76,119.7,119.74,7400.0,99.2329,99.2744,99.2246,99.2578,7400.0
2014-05-23 15:10:00,119.76,119.87,119.76,119.87,11300.0,99.2744,99.3656,99.2744,99.3656,11300.0
2014-05-23 15:15:00,119.87,119.91,119.87,119.9,9600.0,99.3656,99.3987,99.3656,99.3904,9600.0
2014-05-23 15:20:00,119.9,119.93,119.89,119.93,6300.0,99.3904,99.4153,99.3821,99.4153,6300.0
2014-05-23 15:25:00,119.93,119.99,119.92,119.98,15700.0,99.4153,99.465,99.407,99.4567,15700.0
2014-05-23 15:30:00,119.98,120.06,119.97,119.98,18100.0,99.4567,99.5231,99.4484,99.4567,18100.0
2014-05-23 15:35:00,119.99,119.99,119.92,119.98,13500.0,99.465,99.465,99.407,99.4567,13500.0
2014-05-23 15:40:00,119.98,120.07,119.98,120.07,9800.0,99.4567,99.5313,99.4567,99.5313,9800.0
2014-05-23 15:45:00,120.08,120.11,120.06,120.08,15900.0,99.5396,99.5645,99.5231,99.5396,15900.0
2014-05-23 15:50:00,120.09,120.09,120.01,120.03,20400.0,99.5479,99.5479,99.4816,99.4982,20400.0
2014-05-23 15:55:00,120.04,120.07,120.01,120.02,39100.0,99.5065,99.5313,99.4816,99.4899,39100.0
2014-05-27 09:30:00,119.95,119.95,119.35,119.65,42700.0,99.4319,99.4319,98.9345,99.1832,42700.0
2014-05-27 09:35:00,119.65,119.77,119.26,119.5,11500.0,99.1832,99.2827,98.8599,99.0588,11500.0
2014-05-27 09:40:00,119.41,119.78,119.41,119.5,13100.0,98.9842,99.2909,98.9842,99.0588,13100.0
2014-05-27 09:45:00,119.45,119.57,119.4,119.42,13100.0,99.0174,99.1169,98.9759,98.9925,13100.0
2014-05-27 09:50:00,119.41,119.41,119.23,119.38,6900.0,98.9842,98.9842,98.835,98.9594,6900.0
2014-05-27 09:55:00,119.34,119.52,119.27,119.31,6400.0,98.9262,99.0754,98.8682,98.9013,6400.0
2014-05-27 10:00:00,119.31,119.42,119.23,119.31,8900.0,98.9013,98.9925,98.835,98.9013,8900.0
2014-05-27 10:05:00,119.34,119.4,119.25,119.35,5600.0,98.9262,98.9759,98.8516,98.9345,5600.0
2014-05-27 10:10:00,119.35,119.36,119.22,119.36,12300.0,98.9345,98.9428,98.8267,98.9428,12300.0
2014-05-27 10:15:00,119.36,119.44,119.32,119.44,7500.0,98.9428,99.0091,98.9096,99.0091,7500.0
2014-05-27 10:20:00,119.43,119.44,119.32,119.35,11500.0,99.0008,99.0091,98.9096,98.9345,11500.0
2014-05-27 10:25:00,119.36,119.39,119.25,119.39,17200.0,98.9428,98.9677,98.8516,98.9677,17200.0
2014-05-27 10:30:00,119.39,119.44,119.38,119.42,4300.0,98.9677,99.0091,98.9594,98.9925,4300.0
2014-05-27 10:35:00,119.44,119.44,119.21,119.27,8500.0,99.0091,99.0091,98.8184,98.8682,8500.0
2014-05-27 10:40:00,119.28,119.39,119.26,119.36,21200.0,98.8765,98.9677,98.8599,98.9428,21200.0
2014-05-27 10:45:00,119.39,119.56,119.39,119.56,10600.0,98.9677,99.1086,98.9677,99.1086,10600.0
2014-05-27 10:50:00,119.51,119.51,119.46,119.51,10200.0,99.0671,99.0671,99.0257,99.0671,10200.0
2014-05-27 10:55:00,119.51,119.61,119.51,119.54,4700.0,99.0671,99.15,99.0671,99.092,4700.0
2014-05-27 11:00:00,119.55,119.66,119.55,119.64,8000.0,99.1003,99.1915,99.1003,99.1749,8000.0
2014-05-27 11:05:00,119.63,119.72,119.62,119.64,5900.0,99.1666,99.2412,99.1583,99.1749,5900.0
2014-05-27 11:10:00,119.63,119.66,119.62,119.62,2900.0,99.1666,99.1915,99.1583,99.1583,2900.0
2014-05-27 11:15:00,119.62,119.68,119.62,119.62,10600.0,99.1583,99.2081,99.1583,99.1583,10600.0
2014-05-27 11:20:00,119.62,119.69,119.61,119.67,9600.0,99.1583,99.2163,99.15,99.1998,9600.0
2014-05-27 11:25:00,119.68,119.71,119.64,119.65,4600.0,99.2081,99.2329,99.1749,99.1832,4600.0
2014-05-27 11:30:00,119.65,119.74,119.63,119.63,7800.0,99.1832,99.2578,99.1666,99.1666,7800.0
2014-05-27 11:35:00,119.61,119.75,119.61,119.71,16300.0,99.15,99.2661,99.15,99.2329,16300.0
2014-05-27 11:40:00,119.69,119.72,119.62,119.62,2600.0,99.2163,99.2412,99.1583,99.1583,2600.0
2014-05-27 11:45:00,119.63,119.64,119.58,119.64,2000.0,99.1666,99.1749,99.1252,99.1749,2000.0
2014-05-27 11:50:00,119.65,119.69,119.55,119.57,5100.0,99.1832,99.2163,99.1003,99.1169,5100.0
2014-05-27 11:55:00,119.59,119.7,119.59,119.65,1500.0,99.1334,99.2246,99.1334,99.1832,1500.0
2014-05-27 12:00:00,119.69,119.75,119.68,119.73,5600.0,99.2163,99.2661,99.2081,99.2495,5600.0
2014-05-27 12:05:00,119.73,119.88,119.72,119.88,5800.0,99.2495,99.3738,99.2412,99.3738,5800.0
2014-05-27 12:10:00,119.89,120.01,119.86,120.0,10500.0,99.3821,99.4816,99.3573,99.4733,10500.0
2014-05-27 12:15:00,119.97,120.0,119.96,119.97,2700.0,99.4484,99.4733,99.4402,99.4484,2700.0
2014-05-27 12:20:00,119.98,119.99,119.92,119.92,3000.0,99.4567,99.465,99.407,99.407,3000.0
2014-05-27 12:25:00,119.92,119.92,119.8,119.8,3400.0,99.407,99.407,99.3075,99.3075,3400.0
2014-05-27 12:30:00,119.8,119.8,119.68,119.76,5200.0,99.3075,99.3075,99.2081,99.2744,5200.0
2014-05-27 12:35:00,119.78,119.78,119.72,119.72,2800.0,99.2909,99.2909,99.2412,99.2412,2800.0
2014-05-27 12:40:00,119.71,119.73,119.65,119.72,5800.0,99.2329,99.2495,99.1832,99.2412,5800.0
2014-05-27 12:45:00,119.71,119.78,119.7,119.76,1700.0,99.2329,99.2909,99.2246,99.2744,1700.0
2014-05-27 12:50:00,119.79,119.79,119.7,119.72,4600.0,99.2992,99.2992,99.2246,99.2412,4600.0
2014-05-27 12:55:00,119.74,119.78,119.73,119.75,1500.0,99.2578,99.2909,99.2495,99.2661,1500.0
2014-05-27 13:00:00,119.75,119.77,119.71,119.71,3500.0,99.2661,99.2827,99.2329,99.2329,3500.0
2014-05-27 13:05:00,119.68,119.73,119.64,119.73,3500.0,99.2081,99.2495,99.1749,99.2495,3500.0
2014-05-27 13:10:00,119.71,119.76,119.71,119.72,3300.0,99.2329,99.2744,99.2329,99.2412,3300.0
2014-05-27 13:15:00,119.73,119.8,119.73,119.79,5600.0,99.2495,99.3075,99.2495,99.2992,5600.0
2014-05-27 13:20:00,119.79,119.79,119.75,119.77,4900.0,99.2992,99.2992,99.2661,99.2827,4900.0
2014-05-27 13:25:00,119.78,119.84,119.76,119.76,8200.0,99.2909,99.3407,99.2744,99.2744,8200.0
2014-05-27 13:30:00,119.75,119.75,119.7,119.71,5000.0,99.2661,99.2661,99.2246,99.2329,5000.0
2014-05-27 13:35:00,119.7,119.72,119.67,119.71,4700.0,99.2246,99.2412,99.1998,99.2329,4700.0
2014-05-27 13:40:00,119.69,119.73,119.66,119.73,3000.0,99.2163,99.2495,99.1915,99.2495,3000.0
2014-05-27 13:45:00,119.71,119.78,119.71,119.78,3000.0,99.2329,99.2909,99.2329,99.2909,3000.0
2014-05-27 13:50:00,119.79,119.86,119.78,119.85,4300.0,99.2992,99.3573,99.2909,99.349,4300.0
2014-05-27 13:55:00,119.87,119.98,119.86,119.98,6700.0,99.3656,99.4567,99.3573,99.4567,6700.0
2014-05-27 14:00:00,119.96,119.97,119.93,119.94,4900.0,99.4402,99.4484,99.4153,99.4236,4900.0
2014-05-27 14:05:00,119.94,119.95,119.93,119.94,4300.0,99.4236,99.4319,99.4153,99.4236,4300.0
2014-05-27 14:10:00,119.93,119.94,119.85,119.87,3900.0,99.4153,99.4236,99.349,99.3656,3900.0
2014-05-27 14:15:00,119.87,119.93,119.87,119.93,2500.0,99.3656,99.4153,99.3656,99.4153,2500.0
2014-05-27 14:20:00,119.92,119.93,119.88,119.89,6500.0,99.407,99.4153,99.3738,99.3821,6500.0
2014-05-27 14:25:00,119.89,119.9,119.81,119.81,5900.0,99.3821,99.3904,99.3158,99.3158,5900.0
2014-05-27 14:30:00,119.79,119.79,119.63,119.63,7900.0,99.2992,99.2992,99.1666,99.1666,7900.0
2014-05-27 14:35:00,119.65,119.65,119.59,119.59,5300.0,99.1832,99.1832,99.1334,99.1334,5300.0
2014-05-27 14:40:00,119.62,119.64,119.6,119.6,7400.0,99.1583,99.1749,99.1417,99.1417,7400.0
2014-05-27 14:45:00,119.6,119.61,119.57,119.6,4800.0,99.1417,99.15,99.1169,99.1417,4800.0
2014-05-27 14:50:00,119.6,119.71,119.6,119.71,6000.0,99.1417,99.2329,99.1417,99.2329,6000.0
2014-05-27 14:55:00,119.72,119.72,119.67,119.69,2700.0,99.2412,99.2412,99.1998,99.2163,2700.0
2014-05-27 15:00:00,119.69,119.85,119.69,119.78,7000.0,99.2163,99.349,99.2163,99.2909,7000.0
2014-05-27 15:05:00,119.79,119.81,119.74,119.75,13900.0,99.2992,99.3158,99.2578,99.2661,13900.0
2014-05-27 15:10:00,119.75,119.79,119.72,119.79,5100.0,99.2661,99.2992,99.2412,99.2992,5100.0
2014-05-27 15:15:00,119.8,119.92,119.8,119.91,5200.0,99.3075,99.407,99.3075,99.3987,5200.0
2014-05-27 15:20:00,119.92,120.14,119.92,120.14,19900.0,99.407,99.5894,99.407,99.5894,19900.0
2014-05-27 15:25:00,120.15,120.21,120.15,120.19,10000.0,99.5977,99.6474,99.5977,99.6308,10000.0
2014-05-27 15:30:00,120.17,120.19,120.12,120.16,14700.0,99.6142,99.6308,99.5728,99.6059,14700.0
2014-05-27 15:35:00,120.16,120.27,120.16,120.27,15600.0,99.6059,99.6971,99.6059,99.6971,15600.0
2014-05-27 15:40:00,120.28,120.33,120.27,120.29,24300.0,99.7054,99.7469,99.6971,99.7137,24300.0
2014-05-27 15:45:00,120.29,120.31,120.26,120.3,23700.0,99.7137,99.7303,99.6888,99.722,23700.0
2014-05-27 15:50:00,120.31,120.32,120.19,120.2,30600.0,99.7303,99.7386,99.6308,99.6391,30600.0
2014-05-27 15:55:00,120.19,120.2,120.1,120.18,50100.0,99.6308,99.6391,99.5562,99.6225,50100.0
2014-05-28 09:30:00,120.43,121.23,120.17,120.95,35800.0,99.8298,100.4929,99.6142,100.2608,35800.0
2014-05-28 09:35:00,121.03,121.12,120.56,121.09,10500.0,100.3271,100.4017,99.9375,100.3769,10500.0
2014-05-28 09:40:00,120.97,121.51,120.93,121.31,25500.0,100.2774,100.725,100.2442,100.5592,25500.0
2014-05-28 09:45:00,121.31,121.5,120.89,121.49,25100.0,100.5592,100.7167,100.2111,100.7084,25100.0
2014-05-28 09:50:00,121.49,121.6,121.32,121.41,11300.0,100.7084,100.7996,100.5675,100.6421,11300.0
2014-05-28 09:55:00,121.4,121.43,121.13,121.23,19600.0,100.6338,100.6587,100.41,100.4929,19600.0
2014-05-28 10:00:00,121.22,121.27,120.98,121.19,15100.0,100.4846,100.5261,100.2857,100.4598,15100.0
2014-05-28 10:05:00,121.18,121.18,120.96,120.96,12400.0,100.4515,100.4515,100.2691,100.2691,12400.0
2014-05-28 10:10:00,120.97,121.04,120.85,121.04,6800.0,100.2774,100.3354,100.1779,100.3354,6800.0
2014-05-28 10:15:00,121.03,121.06,120.84,120.88,33500.0,100.3271,100.352,100.1696,100.2028,33500.0
2014-05-28 10:20:00,120.86,120.87,120.66,120.77,10100.0,100.1862,100.1945,100.0204,100.1116,10100.0
2014-05-28 10:25:00,120.74,120.84,120.69,120.72,8500.0,100.0867,100.1696,100.0453,100.0702,8500.0
2014-05-28 10:30:00,120.72,120.74,120.5,120.5,7900.0,100.0702,100.0867,99.8878,99.8878,7900.0
2014-05-28 10:35:00,120.5,120.65,120.43,120.48,22500.0,99.8878,100.0121,99.8298,99.8712,22500.0
2014-05-28 10:40:00,120.48,120.73,120.48,120.68,16800.0,99.8712,100.0784,99.8712,100.037,16800.0
2014-05-28 10:45:00,120.64,120.74,120.61,120.7,7900.0,100.0038,100.0867,99.979,100.0536,7900.0
2014-05-28 10:50:00,120.7,120.7,120.57,120.57,7700.0,100.0536,100.0536,99.9458,99.9458,7700.0
2014-05-28 10:55:00,120.58,120.62,120.45,120.51,15500.0,99.9541,99.9873,99.8463,99.8961,15500.0
2014-05-28 11:00:00,120.52,120.52,120.44,120.46,12600.0,99.9044,99.9044,99.838,99.8546,12600.0
2014-05-28 11:05:00,120.44,120.52,120.39,120.48,6400.0,99.838,99.9044,99.7966,99.8712,6400.0
2014-05-28 11:10:00,120.49,120.53,120.42,120.44,11400.0,99.8795,99.9127,99.8215,99.838,11400.0
2014-05-28 11:15:00,120.43,120.43,120.38,120.43,7900.0,99.8298,99.8298,99.7883,99.8298,7900.0
2014-05-28 11:20:00,120.42,120.44,120.32,120.32,4300.0,99.8215,99.838,99.7386,99.7386,4300.0
2014-05-28 11:25:00,120.35,120.37,120.33,120.33,4500.0,99.7634,99.78,99.7469,99.7469,4500.0
2014-05-28 11:30:00,120.34,120.38,120.25,120.32,13500.0,99.7552,99.7883,99.6805,99.7386,13500.0
2014-05-28 11:35:00,120.34,120.39,120.26,120.28,10900.0,99.7552,99.7966,99.6888,99.7054,10900.0
2014-05-28 11:40:00,120.29,120.32,120.15,120.24,10900.0,99.7137,99.7386,99.5977,99.6723,10900.0
2014-05-28 11:45:00,120.27,120.32,120.25,120.32,5000.0,99.6971,99.7386,99.6805,99.7386,5000.0
2014-05-28 11:50:00,120.31,120.32,120.25,120.28,5800.0,99.7303,99.7386,99.6805,99.7054,5800.0
2014-05-28 11:55:00,120.28,120.28,120.18,120.22,8100.0,99.7054,99.7054,99.6225,99.6557,8100.0
2014-05-28 12:00:00,120.3,120.33,120.19,120.32,13000.0,99.722,99.7469,99.6308,99.7386,13000.0
2014-05-28 12:05:00,120.32,120.39,120.26,120.35,13900.0,99.7386,99.7966,99.6888,99.7634,13900.0
2014-05-28 12:10:00,120.36,120.46,120.36,120.46,2900.0,99.7717,99.8546,99.7717,99.8546,2900.0
2014-05-28 12:15:00,120.43,120.43,120.2,120.3,4300.0,99.8298,99.8298,99.6391,99.722,4300.0
2014-05-28 12:20:00,120.33,120.37,120.26,120.26,6800.0,99.7469,99.78,99.6888,99.6888,6800.0
2014-05-28 12:25:00,120.27,120.3,120.23,120.26,3400.0,99.6971,99.722,99.664,99.6888,3400.0
2014-05-28 12:30:00,120.28,120.31,120.26,120.29,2600.0,99.7054,99.7303,99.6888,99.7137,2600.0
2014-05-28 12:35:00,120.26,120.34,120.24,120.34,2700.0,99.6888,99.7552,99.6723,99.7552,2700.0
2014-05-28 12:40:00,120.31,120.31,120.24,120.25,6600.0,99.7303,99.7303,99.6723,99.6805,6600.0
2014-05-28 12:45:00,120.21,120.29,120.21,120.26,4100.0,99.6474,99.7137,99.6474,99.6888,4100.0
2014-05-28 12:50:00,120.24,120.27,120.19,120.26,3700.0,99.6723,99.6971,99.6308,99.6888,3700.0
2014-05-28 12:55:00,120.23,120.24,120.15,120.18,3900.0,99.664,99.6723,99.5977,99.6225,3900.0
2014-05-28 13:00:00,120.21,120.22,120.14,120.2,6200.0,99.6474,99.6557,99.5894,99.6391,6200.0
2014-05-28 13:05:00,120.2,120.2,120.13,120.15,4500.0,99.6391,99.6391,99.5811,99.5977,4500.0
2014-05-28 13:10:00,120.15,120.23,120.14,120.22,7800.0,99.5977,99.664,99.5894,99.6557,7800.0
2014-05-28 13:15:00,120.23,120.33,120.22,120.33,6100.0,99.664,99.7469,99.6557,99.7469,6100.0
2014-05-28 13:20:00,120.3,120.32,120.26,120.28,4300.0,99.722,99.7386,99.6888,99.7054,4300.0
2014-05-28 13:25:00,120.29,120.33,120.26,120.31,2200.0,99.7137,99.7469,99.6888,99.7303,2200.0
2014-05-28 13:30:00,120.3,120.46,120.3,120.41,8200.0,99.722,99.8546,99.722,99.8132,8200.0
2014-05-28 13:35:00,120.41,120.45,120.39,120.42,5300.0,99.8132,99.8463,99.7966,99.8215,5300.0
2014-05-28 13:40:00,120.39,120.41,120.34,120.38,5500.0,99.7966,99.8132,99.7552,99.7883,5500.0
2014-05-28 13:45:00,120.36,120.36,120.23,120.24,5500.0,99.7717,99.7717,99.664,99.6723,5500.0
2014-05-28 13:50:00,120.24,120.28,120.21,120.22,9100.0,99.6723,99.7054,99.6474,99.6557,9100.0
2014-05-28 13:55:00,120.24,120.28,120.2,120.28,5600.0,99.6723,99.7054,99.6391,99.7054,5600.0
2014-05-28 14:00:00,120.28,120.28,120.21,120.21,6000.0,99.7054,99.7054,99.6474,99.6474,6000.0
2014-05-28 14:05:00,120.21,120.23,120.18,120.23,4100.0,99.6474,99.664,99.6225,99.664,4100.0
2014-05-28 14:10:00,120.22,120.25,120.22,120.22,5400.0,99.6557,99.6805,99.6557,99.6557,5400.0
2014-05-28 14:15:00,120.24,120.29,120.22,120.27,7600.0,99.6723,99.7137,99.6557,99.6971,7600.0
2014-05-28 14:20:00,120.27,120.29,120.23,120.24,14100.0,99.6971,99.7137,99.664,99.6723,14100.0
2014-05-28 14:25:00,120.25,120.25,120.18,120.18,12200.0,99.6805,99.6805,99.6225,99.6225,12200.0
2014-05-28 14:30:00,120.18,120.19,120.08,120.11,8100.0,99.6225,99.6308,99.5396,99.5645,8100.0
2014-05-28 14:35:00,120.08,120.11,120.07,120.1,9400.0,99.5396,99.5645,99.5313,99.5562,9400.0
2014-05-28 14:40:00,120.1,120.11,120.06,120.1,9400.0,99.5562,99.5645,99.5231,99.5562,9400.0
2014-05-28 14:45:00,120.11,120.19,120.1,120.17,25100.0,99.5645,99.6308,99.5562,99.6142,25100.0
2014-05-28 14:50:00,120.18,120.26,120.17,120.24,17000.0,99.6225,99.6888,99.6142,99.6723,17000.0
2014-05-28 14:55:00,120.25,120.32,120.24,120.3,7900.0,99.6805,99.7386,99.6723,99.722,7900.0
2014-05-28 15:00:00,120.3,120.4,120.24,120.37,24900.0,99.722,99.8049,99.6723,99.78,24900.0
2014-05-28 15:05:00,120.36,120.39,120.35,120.38,9400.0,99.7717,99.7966,99.7634,99.7883,9400.0
2014-05-28 15:10:00,120.38,120.43,120.36,120.43,13700.0,99.7883,99.8298,99.7717,99.8298,13700.0
2014-05-28 15:15:00,120.43,120.51,120.43,120.5,19000.0,99.8298,99.8961,99.8298,99.8878,19000.0
2014-05-28 15:20:00,120.49,120.5,120.46,120.46,17200.0,99.8795,99.8878,99.8546,99.8546,17200.0
2014-05-28 15:25:00,120.46,120.47,120.38,120.39,20700.0,99.8546,99.8629,99.7883,99.7966,20700.0
2014-05-28 15:30:00,120.38,120.39,120.35,120.38,17300.0,99.7883,99.7966,99.7634,99.7883,17300.0
2014-05-28 15:35:00,120.36,120.37,120.22,120.24,27700.0,99.7717,99.78,99.6557,99.6723,27700.0
2014-05-28 15:40:00,120.24,120.24,120.17,120.17,26200.0,99.6723,99.6723,99.6142,99.6142,26200.0
2014-05-28 15:45:00,120.18,120.18,120.02,120.02,31300.0,99.6225,99.6225,99.4899,99.4899,31300.0
2014-05-28 15:50:00,120.03,120.04,119.95,119.96,52500.0,99.4982,99.5065,99.4319,99.4402,52500.0
2014-05-28 15:55:00,119.96,120.33,119.9,120.28,202700.0,99.4402,99.7469,99.3904,99.7054,202700.0
2014-05-29 09:30:00,119.65,120.15,119.61,120.15,10700.0,99.7608,100.1777,99.7274,100.1777,10700.0
2014-05-29 09:35:00,120.13,120.14,119.61,119.73,4600.0,100.161,100.1693,99.7274,99.8275,4600.0
2014-05-29 09:40:00,119.81,119.93,119.57,119.57,18000.0,99.8942,99.9942,99.6941,99.6941,18000.0
2014-05-29 09:45:00,119.6,119.76,119.47,119.47,8500.0,99.7191,99.8525,99.6107,99.6107,8500.0
2014-05-29 09:50:00,119.44,119.56,119.4,119.56,4300.0,99.5857,99.6857,99.5523,99.6857,4300.0
2014-05-29 09:55:00,119.61,119.78,119.59,119.68,16800.0,99.7274,99.8692,99.7108,99.7858,16800.0
2014-05-29 10:00:00,119.67,119.71,119.63,119.63,3200.0,99.7775,99.8108,99.7441,99.7441,3200.0
2014-05-29 10:05:00,119.63,119.69,119.41,119.49,6300.0,99.7441,99.7941,99.5607,99.6274,6300.0
2014-05-29 10:10:00,119.46,119.52,119.34,119.39,20200.0,99.6024,99.6524,99.5023,99.544,20200.0
2014-05-29 10:15:00,119.34,119.39,119.22,119.39,14100.0,99.5023,99.544,99.4023,99.544,14100.0
2014-05-29 10:20:00,119.38,119.43,119.38,119.39,9100.0,99.5357,99.5774,99.5357,99.544,9100.0
2014-05-29 10:25:00,119.38,119.5,119.38,119.49,5400.0,99.5357,99.6357,99.5357,99.6274,5400.0
2014-05-29 10:30:00,119.47,119.47,119.39,119.41,7200.0,99.6107,99.6107,99.544,99.5607,7200.0
2014-05-29 10:35:00,119.41,119.45,119.36,119.45,4200.0,99.5607,99.594,99.519,99.594,4200.0
2014-05-29 10:40:00,119.46,119.63,119.43,119.63,4900.0,99.6024,99.7441,99.5774,99.7441,4900.0
2014-05-29 10:45:00,119.63,119.77,119.62,119.75,19500.0,99.7441,99.8608,99.7358,99.8442,19500.0
2014-05-29 10:50:00,119.78,119.96,119.77,119.94,20100.0,99.8692,100.0193,99.8608,100.0026,20100.0
2014-05-29 10:55:00,119.94,120.03,119.94,120.03,32200.0,100.0026,100.0776,100.0026,100.0776,32200.0
2014-05-29 11:00:00,120.02,120.05,119.96,119.96,24700.0,100.0693,100.0943,100.0193,100.0193,24700.0
2014-05-29 11:05:00,119.95,119.97,119.81,119.85,48300.0,100.0109,100.0276,99.8942,99.9275,48300.0
2014-05-29 11:10:00,119.84,120.08,119.71,120.08,31100.0,99.9192,100.1193,99.8108,100.1193,31100.0
2014-05-29 11:15:00,120.05,120.08,120.04,120.07,7500.0,100.0943,100.1193,100.086,100.111,7500.0
2014-05-29 11:20:00,120.1,120.13,120.06,120.1,7100.0,100.136,100.161,100.1026,100.136,7100.0
2014-05-29 11:25:00,120.14,120.17,120.04,120.1,9100.0,100.1693,100.1944,100.086,100.136,9100.0
2014-05-29 11:30:00,120.1,120.12,120.05,120.05,6500.0,100.136,100.1527,100.0943,100.0943,6500.0
2014-05-29 11:35:00,120.04,120.08,119.95,119.98,6300.0,100.086,100.1193,100.0109,100.0359,6300.0
2014-05-29 11:40:00,120.0,120.0,119.85,119.87,7700.0,100.0526,100.0526,99.9275,99.9442,7700.0
2014-05-29 11:45:00,119.86,119.89,119.82,119.82,9600.0,99.9359,99.9609,99.9025,99.9025,9600.0
2014-05-29 11:50:00,119.8,119.8,119.73,119.74,9100.0,99.8859,99.8859,99.8275,99.8358,9100.0
2014-05-29 11:55:00,119.75,119.76,119.64,119.7,6200.0,99.8442,99.8525,99.7525,99.8025,6200.0
2014-05-29 12:00:00,119.71,119.75,119.66,119.71,17400.0,99.8108,99.8442,99.7691,99.8108,17400.0
2014-05-29 12:05:00,119.7,119.71,119.67,119.69,7900.0,99.8025,99.8108,99.7775,99.7941,7900.0
2014-05-29 12:10:00,119.71,119.71,119.65,119.66,6700.0,99.8108,99.8108,99.7608,99.7691,6700.0
2014-05-29 12:15:00,119.67,119.67,119.6,119.62,7700.0,99.7775,99.7775,99.7191,99.7358,7700.0
2014-05-29 12:20:00,119.61,119.62,119.55,119.58,7200.0,99.7274,99.7358,99.6774,99.7024,7200.0
2014-05-29 12:25:00,119.57,119.67,119.55,119.67,3300.0,99.6941,99.7775,99.6774,99.7775,3300.0
2014-05-29 12:30:00,119.64,119.65,119.58,119.61,4500.0,99.7525,99.7608,99.7024,99.7274,4500.0
2014-05-29 12:35:00,119.61,119.64,119.61,119.62,6100.0,99.7274,99.7525,99.7274,99.7358,6100.0
2014-05-29 12:40:00,119.61,119.71,119.58,119.7,9400.0,99.7274,99.8108,99.7024,99.8025,9400.0
2014-05-29 12:45:00,119.7,119.74,119.68,119.69,9600.0,99.8025,99.8358,99.7858,99.7941,9600.0
2014-05-29 12:50:00,119.69,119.7,119.67,119.67,3300.0,99.7941,99.8025,99.7775,99.7775,3300.0
2014-05-29 12:55:00,119.66,119.73,119.66,119.69,4500.0,99.7691,99.8275,99.7691,99.7941,4500.0
2014-05-29 13:00:00,119.69,119.71,119.61,119.62,5500.0,99.7941,99.8108,99.7274,99.7358,5500.0
2014-05-29 13:05:00,119.62,119.71,119.62,119.7,4200.0,99.7358,99.8108,99.7358,99.8025,4200.0
2014-05-29 13:10:00,119.69,119.69,119.64,119.65,2900.0,99.7941,99.7941,99.7525,99.7608,2900.0
2014-05-29 13:15:00,119.65,119.69,119.64,119.69,5400.0,99.7608,99.7941,99.7525,99.7941,5400.0
2014-05-29 13:20:00,119.67,119.67,119.57,119.58,4400.0,99.7775,99.7775,99.6941,99.7024,4400.0
2014-05-29 13:25:00,119.58,119.59,119.5,119.52,2900.0,99.7024,99.7108,99.6357,99.6524,2900.0
2014-05-29 13:30:00,119.51,119.51,119.48,119.48,4300.0,99.6441,99.6441,99.619,99.619,4300.0
2014-05-29 13:35:00,119.48,119.5,119.47,119.5,3100.0,99.619,99.6357,99.6107,99.6357,3100.0
2014-05-29 13:40:00,119.5,119.5,119.45,119.45,8500.0,99.6357,99.6357,99.594,99.594,8500.0
2014-05-29 13:45:00,119.46,119.51,119.44,119.49,7400.0,99.6024,99.6441,99.5857,99.6274,7400.0
2014-05-29 13:50:00,119.5,119.5,119.41,119.42,6900.0,99.6357,99.6357,99.5607,99.569,6900.0
2014-05-29 13:55:00,119.43,119.46,119.41,119.42,5700.0,99.5774,99.6024,99.5607,99.569,5700.0
2014-05-29 14:00:00,119.42,119.51,119.42,119.5,5100.0,99.569,99.6441,99.569,99.6357,5100.0
2014-05-29 14:05:00,119.54,119.67,119.53,119.67,6500.0,99.6691,99.7775,99.6607,99.7775,6500.0
2014-05-29 14:10:00,119.67,119.73,119.6,119.63,37400.0,99.7775,99.8275,99.7191,99.7441,37400.0
2014-05-29 14:15:00,119.62,119.7,119.61,119.65,7500.0,99.7358,99.8025,99.7274,99.7608,7500.0
2014-05-29 14:20:00,119.65,119.73,119.65,119.65,18300.0,99.7608,99.8275,99.7608,99.7608,18300.0
2014-05-29 14:25:00,119.66,119.67,119.62,119.67,8900.0,99.7691,99.7775,99.7358,99.7775,8900.0
2014-05-29 14:30:00,119.66,119.66,119.64,119.66,6100.0,99.7691,99.7691,99.7525,99.7691,6100.0
2014-05-29 14:35:00,119.66,119.73,119.65,119.7,24100.0,99.7691,99.8275,99.7608,99.8025,24100.0
2014-05-29 14:40:00,119.7,119.7,119.62,119.68,8200.0,99.8025,99.8025,99.7358,99.7858,8200.0
2014-05-29 14:45:00,119.69,119.73,119.68,119.68,11700.0,99.7941,99.8275,99.7858,99.7858,11700.0
2014-05-29 14:50:00,119.69,119.74,119.69,119.74,8000.0,99.7941,99.8358,99.7941,99.8358,8000.0
2014-05-29 14:55:00,119.73,119.73,119.67,119.68,13000.0,99.8275,99.8275,99.7775,99.7858,13000.0
2014-05-29 15:00:00,119.69,119.81,119.68,119.75,13400.0,99.7941,99.8942,99.7858,99.8442,13400.0
2014-05-29 15:05:00,119.74,119.74,119.66,119.69,9400.0,99.8358,99.8358,99.7691,99.7941,9400.0
2014-05-29 15:10:00,119.72,119.86,119.7,119.84,37500.0,99.8192,99.9359,99.8025,99.9192,37500.0
2014-05-29 15:15:00,119.86,119.95,119.86,119.95,15500.0,99.9359,100.0109,99.9359,100.0109,15500.0
2014-05-29 15:20:00,119.95,120.09,119.95,120.09,12500.0,100.0109,100.1276,100.0109,100.1276,12500.0
2014-05-29 15:25:00,120.11,120.24,120.07,120.24,16900.0,100.1443,100.2527,100.111,100.2527,16900.0
2014-05-29 15:30:00,120.23,120.3,120.21,120.29,16700.0,100.2444,100.3027,100.2277,100.2944,16700.0
2014-05-29 15:35:00,120.3,120.31,120.18,120.19,28200.0,100.3027,100.3111,100.2027,100.211,28200.0
2014-05-29 15:40:00,120.2,120.2,120.08,120.09,23900.0,100.2194,100.2194,100.1193,100.1276,23900.0
2014-05-29 15:45:00,120.1,120.14,120.06,120.14,57800.0,100.136,100.1693,100.1026,100.1693,57800.0
2014-05-29 15:50:00,120.14,120.16,120.1,120.13,45600.0,100.1693,100.186,100.136,100.161,45600.0
2014-05-29 15:55:00,120.13,120.29,120.13,120.19,65000.0,100.161,100.2944,100.161,100.211,65000.0
2014-05-30 09:30:00,119.85,120.11,119.69,119.9,15600.0,99.9275,100.1443,99.7941,99.9692,15600.0
2014-05-30 09:35:00,119.9,119.97,119.72,119.89,11600.0,99.9692,100.0276,99.8192,99.9609,11600.0
2014-05-30 09:40:00,119.89,120.07,119.81,120.06,8400.0,99.9609,100.111,99.8942,100.1026,8400.0
2014-05-30 09:45:00,120.02,120.14,120.02,120.04,7000.0,100.0693,100.1693,100.0693,100.086,7000.0
2014-05-30 09:50:00,120.05,120.07,119.98,120.03,11300.0,100.0943,100.111,100.0359,100.0776,11300.0
2014-05-30 09:55:00,120.06,120.11,119.95,120.11,12900.0,100.1026,100.1443,100.0109,100.1443,12900.0
2014-05-30 10:00:00,120.1,120.25,120.06,120.21,6700.0,100.136,100.2611,100.1026,100.2277,6700.0
2014-05-30 10:05:00,120.21,120.43,120.19,120.43,12500.0,100.2277,100.4111,100.211,100.4111,12500.0
2014-05-30 10:10:00,120.39,120.64,120.35,120.59,17500.0,100.3778,100.5862,100.3444,100.5445,17500.0
2014-05-30 10:15:00,120.63,120.72,120.61,120.65,11800.0,100.5779,100.6529,100.5612,100.5946,11800.0
2014-05-30 10:20:00,120.67,120.78,120.63,120.72,8900.0,100.6112,100.703,100.5779,100.6529,8900.0
2014-05-30 10:25:00,120.72,121.0,120.72,121.0,22600.0,100.6529,100.8864,100.6529,100.8864,22600.0
2014-05-30 10:30:00,120.99,121.05,120.97,121.04,9600.0,100.878,100.9281,100.8614,100.9197,9600.0
2014-05-30 10:35:00,121.02,121.03,120.96,121.0,16000.0,100.9031,100.9114,100.853,100.8864,16000.0
2014-05-30 10:40:00,120.99,121.05,120.97,121.03,7000.0,100.878,100.9281,100.8614,100.9114,7000.0
2014-05-30 10:45:00,121.03,121.03,120.94,120.99,12200.0,100.9114,100.9114,100.8364,100.878,12200.0
2014-05-30 10:50:00,121.0,121.07,120.99,120.99,2300.0,100.8864,100.9447,100.878,100.878,2300.0
2014-05-30 10:55:00,120.99,121.07,120.96,121.07,13300.0,100.878,100.9447,100.853,100.9447,13300.0
2014-05-30 11:00:00,121.1,121.17,121.09,121.12,13300.0,100.9698,101.0281,100.9614,100.9864,13300.0
2014-05-30 11:05:00,121.13,121.17,121.1,121.15,7600.0,100.9948,101.0281,100.9698,101.0114,7600.0
2014-05-30 11:10:00,121.16,121.27,121.13,121.13,8600.0,101.0198,101.1115,100.9948,100.9948,8600.0
2014-05-30 11:15:00,121.13,121.13,121.02,121.02,4800.0,100.9948,100.9948,100.9031,100.9031,4800.0
2014-05-30 11:20:00,121.01,121.22,120.99,121.21,13900.0,100.8947,101.0698,100.878,101.0615,13900.0
2014-05-30 11:25:00,121.21,121.29,121.16,121.29,12100.0,101.0615,101.1282,101.0198,101.1282,12100.0
2014-05-30 11:30:00,121.3,121.32,121.25,121.3,8900.0,101.1365,101.1532,101.0948,101.1365,8900.0
2014-05-30 11:35:00,121.3,121.32,121.29,121.32,8000.0,101.1365,101.1532,101.1282,101.1532,8000.0
2014-05-30 11:40:00,121.32,121.36,121.3,121.36,9200.0,101.1532,101.1865,101.1365,101.1865,9200.0
2014-05-30 11:45:00,121.38,121.53,121.38,121.51,8400.0,101.2032,101.3283,101.2032,101.3116,8400.0
2014-05-30 11:50:00,121.51,121.51,121.41,121.41,4600.0,101.3116,101.3116,101.2282,101.2282,4600.0
2014-05-30 11:55:00,121.4,121.4,121.34,121.37,4700.0,101.2199,101.2199,101.1699,101.1949,4700.0
2014-05-30 12:00:00,121.37,121.39,121.34,121.39,8600.0,101.1949,101.2116,101.1699,101.2116,8600.0
2014-05-30 12:05:00,121.37,121.38,121.32,121.32,2700.0,101.1949,101.2032,101.1532,101.1532,2700.0
2014-05-30 12:10:00,121.32,121.32,121.24,121.24,4200.0,101.1532,101.1532,101.0865,101.0865,4200.0
2014-05-30 12:15:00,121.22,121.23,121.17,121.18,4500.0,101.0698,101.0781,101.0281,101.0365,4500.0
2014-05-30 12:20:00,121.21,121.24,121.2,121.23,4600.0,101.0615,101.0865,101.0531,101.0781,4600.0
2014-05-30 12:25:00,121.23,121.25,121.2,121.23,5400.0,101.0781,101.0948,101.0531,101.0781,5400.0
2014-05-30 12:30:00,121.23,121.23,121.05,121.05,4800.0,101.0781,101.0781,100.9281,100.9281,4800.0
2014-05-30 12:35:00,121.04,121.05,120.97,121.0,7800.0,100.9197,100.9281,100.8614,100.8864,7800.0
2014-05-30 12:40:00,120.97,121.12,120.97,121.12,7700.0,100.8614,100.9864,100.8614,100.9864,7700.0
2014-05-30 12:45:00,121.13,121.18,121.13,121.16,10000.0,100.9948,101.0365,100.9948,101.0198,10000.0
2014-05-30 12:50:00,121.15,121.22,121.11,121.15,7400.0,101.0114,101.0698,100.9781,101.0114,7400.0
2014-05-30 12:55:00,121.17,121.19,121.15,121.19,3300.0,101.0281,101.0448,101.0114,101.0448,3300.0
2014-05-30 13:00:00,121.19,121.26,121.17,121.23,5100.0,101.0448,101.1032,101.0281,101.0781,5100.0
2014-05-30 13:05:00,121.22,121.23,121.16,121.16,4300.0,101.0698,101.0781,101.0198,101.0198,4300.0
2014-05-30 13:10:00,121.16,121.22,121.14,121.18,5800.0,101.0198,101.0698,101.0031,101.0365,5800.0
2014-05-30 13:15:00,121.17,121.17,121.1,121.1,6400.0,101.0281,101.0281,100.9698,100.9698,6400.0
2014-05-30 13:20:00,121.08,121.09,121.02,121.05,2000.0,100.9531,100.9614,100.9031,100.9281,2000.0
2014-05-30 13:25:00,121.06,121.12,121.06,121.08,5100.0,100.9364,100.9864,100.9364,100.9531,5100.0
2014-05-30 13:30:00,121.07,121.07,121.0,121.04,5200.0,100.9447,100.9447,100.8864,100.9197,5200.0
2014-05-30 13:35:00,121.05,121.11,121.0,121.1,10200.0,100.9281,100.9781,100.8864,100.9698,10200.0
2014-05-30 13:40:00,121.1,121.1,121.05,121.05,2200.0,100.9698,100.9698,100.9281,100.9281,2200.0
2014-05-30 13:45:00,121.07,121.17,121.06,121.12,5200.0,100.9447,101.0281,100.9364,100.9864,5200.0
2014-05-30 13:50:00,121.13,121.17,121.13,121.16,5300.0,100.9948,101.0281,100.9948,101.0198,5300.0
2014-05-30 13:55:00,121.14,121.24,121.14,121.24,3000.0,101.0031,101.0865,101.0031,101.0865,3000.0
2014-05-30 14:00:00,121.24,121.33,121.21,121.33,8000.0,101.0865,101.1615,101.0615,101.1615,8000.0
2014-05-30 14:05:00,121.33,121.53,121.33,121.49,16200.0,101.1615,101.3283,101.1615,101.2949,16200.0
2014-05-30 14:10:00,121.5,121.6,121.48,121.6,7100.0,101.3033,101.3866,101.2866,101.3866,7100.0
2014-05-30 14:15:00,121.6,121.68,121.58,121.67,15000.0,101.3866,101.4533,101.37,101.445,15000.0
2014-05-30 14:20:00,121.67,121.7,121.56,121.59,13100.0,101.445,101.47,101.3533,101.3783,13100.0
2014-05-30 14:25:00,121.57,121.57,121.52,121.56,7700.0,101.3616,101.3616,101.3199,101.3533,7700.0
2014-05-30 14:30:00,121.57,121.58,121.46,121.52,6000.0,101.3616,101.37,101.2699,101.3199,6000.0
2014-05-30 14:35:00,121.51,121.55,121.48,121.48,4700.0,101.3116,101.345,101.2866,101.2866,4700.0
2014-05-30 14:40:00,121.48,121.54,121.44,121.45,10200.0,101.2866,101.3366,101.2532,101.2616,10200.0
2014-05-30 14:45:00,121.43,121.48,121.43,121.45,7900.0,101.2449,101.2866,101.2449,101.2616,7900.0
2014-05-30 14:50:00,121.46,121.52,121.45,121.52,9300.0,101.2699,101.3199,101.2616,101.3199,9300.0
2014-05-30 14:55:00,121.52,121.54,121.45,121.45,11300.0,101.3199,101.3366,101.2616,101.2616,11300.0
2014-05-30 15:00:00,121.45,121.45,121.34,121.38,9200.0,101.2616,101.2616,101.1699,101.2032,9200.0
2014-05-30 15:05:00,121.37,121.42,121.36,121.36,4100.0,101.1949,101.2366,101.1865,101.1865,4100.0
2014-05-30 15:10:00,121.34,121.49,121.34,121.46,11100.0,101.1699,101.2949,101.1699,101.2699,11100.0
2014-05-30 15:15:00,121.45,121.49,121.44,121.49,9200.0,101.2616,101.2949,101.2532,101.2949,9200.0
2014-05-30 15:20:00,121.47,121.48,121.36,121.37,13100.0,101.2783,101.2866,101.1865,101.1949,13100.0
2014-05-30 15:25:00,121.36,121.53,121.35,121.53,12400.0,101.1865,101.3283,101.1782,101.3283,12400.0
2014-05-30 15:30:00,121.52,121.56,121.51,121.54,16900.0,101.3199,101.3533,101.3116,101.3366,16900.0
2014-05-30 15:35:00,121.55,121.77,121.55,121.6,21000.0,101.345,101.5284,101.345,101.3866,21000.0
2014-05-30 15:40:00,121.61,121.7,121.6,121.7,16700.0,101.395,101.47,101.3866,101.47,16700.0
2014-05-30 15:45:00,121.71,121.8,121.66,121.66,28600.0,101.4784,101.5534,101.4367,101.4367,28600.0
2014-05-30 15:50:00,121.68,121.68,121.48,121.49,25600.0,101.4533,101.4533,101.2866,101.2949,25600.0
2014-05-30 15:55:00,121.5,121.59,121.49,121.54,77600.0,101.3033,101.3783,101.2949,101.3366,77600.0
2014-06-02 09:30:00,121.32,121.51,121.01,121.07,30800.0,101.1532,101.3116,100.8947,100.9447,30800.0
2014-06-02 09:35:00,121.12,121.37,121.06,121.33,5500.0,100.9864,101.1949,100.9364,101.1615,5500.0
2014-06-02 09:40:00,121.31,121.43,121.31,121.43,5900.0,101.1448,101.2449,101.1448,101.2449,5900.0
2014-06-02 09:45:00,121.43,121.5,121.08,121.08,12200.0,101.2449,101.3033,100.9531,100.9531,12200.0
2014-06-02 09:50:00,121.15,121.48,121.15,121.27,9400.0,101.0114,101.2866,101.0114,101.1115,9400.0
2014-06-02 09:55:00,121.23,121.27,120.91,120.91,4200.0,101.0781,101.1115,100.8113,100.8113,4200.0
2014-06-02 10:00:00,120.93,120.96,120.62,120.69,20700.0,100.828,100.853,100.5695,100.6279,20700.0
2014-06-02 10:05:00,120.69,120.78,120.65,120.7,11100.0,100.6279,100.703,100.5946,100.6362,11100.0
2014-06-02 10:10:00,120.71,121.22,120.7,121.22,14900.0,100.6446,101.0698,100.6362,101.0698,14900.0
2014-06-02 10:15:00,121.17,121.31,121.17,121.31,12500.0,101.0281,101.1448,101.0281,101.1448,12500.0
2014-06-02 10:20:00,121.31,121.62,121.27,121.5,22400.0,101.1448,101.4033,101.1115,101.3033,22400.0
2014-06-02 10:25:00,121.48,121.55,121.41,121.51,20600.0,101.2866,101.345,101.2282,101.3116,20600.0
2014-06-02 10:30:00,121.53,121.57,121.46,121.46,15800.0,101.3283,101.3616,101.2699,101.2699,15800.0
2014-06-02 10:35:00,121.46,121.54,121.46,121.5,8000.0,101.2699,101.3366,101.2699,101.3033,8000.0
2014-06-02 10:40:00,121.49,121.5,121.36,121.4,8500.0,101.2949,101.3033,101.1865,101.2199,8500.0
2014-06-02 10:45:00,121.4,121.43,121.28,121.31,6500.0,101.2199,101.2449,101.1198,101.1448,6500.0
2014-06-02 10:50:00,121.3,121.43,121.25,121.37,8500.0,101.1365,101.2449,101.0948,101.1949,8500.0
2014-06-02 10:55:00,121.36,121.5,121.31,121.5,7600.0,101.1865,101.3033,101.1448,101.3033,7600.0
2014-06-02 11:00:00,121.48,121.58,121.4,121.56,9400.0,101.2866,101.37,101.2199,101.3533,9400.0
2014-06-02 11:05:00,121.58,121.8,121.58,121.79,11100.0,101.37,101.5534,101.37,101.5451,11100.0
2014-06-02 11:10:00,121.8,121.86,121.8,121.81,5400.0,101.5534,101.6034,101.5534,101.5617,5400.0
2014-06-02 11:15:00,121.83,121.89,121.8,121.88,10500.0,101.5784,101.6284,101.5534,101.6201,10500.0
2014-06-02 11:20:00,121.88,121.91,121.77,121.78,8300.0,101.6201,101.6451,101.5284,101.5367,8300.0
2014-06-02 11:25:00,121.79,121.99,121.75,121.97,8200.0,101.5451,101.7118,101.5117,101.6951,8200.0
2014-06-02 11:30:00,121.98,122.01,121.91,121.96,12900.0,101.7035,101.7285,101.6451,101.6868,12900.0
2014-06-02 11:35:00,121.95,121.96,121.92,121.94,4600.0,101.6785,101.6868,101.6535,101.6701,4600.0
2014-06-02 11:40:00,121.97,121.99,121.94,121.99,6900.0,101.6951,101.7118,101.6701,101.7118,6900.0
2014-06-02 11:45:00,121.97,121.99,121.91,121.91,2900.0,101.6951,101.7118,101.6451,101.6451,2900.0
2014-06-02 11:50:00,121.92,122.01,121.9,121.93,7600.0,101.6535,101.7285,101.6368,101.6618,7600.0
2014-06-02 11:55:00,121.93,121.94,121.83,121.84,5800.0,101.6618,101.6701,101.5784,101.5867,5800.0
2014-06-02 12:00:00,121.88,121.89,121.8,121.8,3400.0,101.6201,101.6284,101.5534,101.5534,3400.0
2014-06-02 12:05:00,121.8,121.8,121.74,121.78,3300.0,101.5534,101.5534,101.5034,101.5367,3300.0
2014-06-02 12:10:00,121.77,121.78,121.72,121.75,2700.0,101.5284,101.5367,101.4867,101.5117,2700.0
2014-06-02 12:15:00,121.74,121.82,121.71,121.75,5200.0,101.5034,101.5701,101.4784,101.5117,5200.0
2014-06-02 12:20:00,121.74,121.82,121.72,121.81,3400.0,101.5034,101.5701,101.4867,101.5617,3400.0
2014-06-02 12:25:00,121.81,121.83,121.77,121.83,4600.0,101.5617,101.5784,101.5284,101.5784,4600.0
2014-06-02 12:30:00,121.82,121.85,121.79,121.84,4100.0,101.5701,101.5951,101.5451,101.5867,4100.0
2014-06-02 12:35:00,121.84,121.86,121.83,121.85,3000.0,101.5867,101.6034,101.5784,101.5951,3000.0
2014-06-02 12:40:00,121.84,121.84,121.79,121.82,2500.0,101.5867,101.5867,101.5451,101.5701,2500.0
2014-06-02 12:45:00,121.81,121.89,121.8,121.89,2400.0,101.5617,101.6284,101.5534,101.6284,2400.0
2014-06-02 12:50:00,121.92,121.92,121.83,121.88,6300.0,101.6535,101.6535,101.5784,101.6201,6300.0
2014-06-02 12:55:00,121.9,121.98,121.89,121.97,4500.0,101.6368,101.7035,101.6284,101.6951,4500.0
2014-06-02 13:00:00,121.98,122.05,121.97,122.02,4600.0,101.7035,101.7618,101.6951,101.7368,4600.0
2014-06-02 13:05:00,122.03,122.03,121.97,121.98,7400.0,101.7452,101.7452,101.6951,101.7035,7400.0
2014-06-02 13:10:00,122.0,122.02,121.95,121.95,4000.0,101.7202,101.7368,101.6785,101.6785,4000.0
2014-06-02 13:15:00,121.93,121.94,121.88,121.9,2400.0,101.6618,101.6701,101.6201,101.6368,2400.0
2014-06-02 13:20:00,121.89,121.97,121.86,121.97,3600.0,101.6284,101.6951,101.6034,101.6951,3600.0
2014-06-02 13:25:00,121.95,122.01,121.93,122.01,2900.0,101.6785,101.7285,101.6618,101.7285,2900.0
2014-06-02 13:30:00,121.99,122.0,121.93,121.94,3800.0,101.7118,101.7202,101.6618,101.6701,3800.0
2014-06-02 13:35:00,121.95,121.97,121.9,121.9,4000.0,101.6785,101.6951,101.6368,101.6368,4000.0
2014-06-02 13:40:00,121.91,121.95,121.89,121.9,3200.0,101.6451,101.6785,101.6284,101.6368,3200.0
2014-06-02 13:45:00,121.9,121.96,121.89,121.93,4200.0,101.6368,101.6868,101.6284,101.6618,4200.0
2014-06-02 13:50:00,121.93,122.07,121.93,122.03,8900.0,101.6618,101.7785,101.6618,101.7452,8900.0
2014-06-02 13:55:00,122.02,122.14,122.02,122.11,4200.0,101.7368,101.8369,101.7368,101.8119,4200.0
2014-06-02 14:00:00,122.11,122.18,122.11,122.14,6900.0,101.8119,101.8702,101.8119,101.8369,6900.0
2014-06-02 14:05:00,122.14,122.2,122.14,122.18,3100.0,101.8369,101.8869,101.8369,101.8702,3100.0
2014-06-02 14:10:00,122.2,122.2,122.12,122.16,6300.0,101.8869,101.8869,101.8202,101.8536,6300.0
2014-06-02 14:15:00,122.14,122.18,122.12,122.15,6200.0,101.8369,101.8702,101.8202,101.8452,6200.0
2014-06-02 14:20:00,122.15,122.2,122.15,122.19,3100.0,101.8452,101.8869,101.8452,101.8786,3100.0
2014-06-02 14:25:00,122.19,122.2,122.15,122.19,6400.0,101.8786,101.8869,101.8452,101.8786,6400.0
2014-06-02 14:30:00,122.2,122.24,122.13,122.13,6400.0,101.8869,101.9203,101.8285,101.8285,6400.0
2014-06-02 14:35:00,122.16,122.18,122.12,122.16,8500.0,101.8536,101.8702,101.8202,101.8536,8500.0
2014-06-02 14:40:00,122.16,122.16,122.06,122.06,8400.0,101.8536,101.8536,101.7702,101.7702,8400.0
2014-06-02 14:45:00,122.06,122.06,121.99,122.0,6000.0,101.7702,101.7702,101.7118,101.7202,6000.0
2014-06-02 14:50:00,122.0,122.03,121.99,122.02,4200.0,101.7202,101.7452,101.7118,101.7368,4200.0
2014-06-02 14:55:00,122.02,122.03,121.99,122.01,6600.0,101.7368,101.7452,101.7118,101.7285,6600.0
2014-06-02 15:00:00,122.01,122.02,121.99,121.99,11600.0,101.7285,101.7368,101.7118,101.7118,11600.0
2014-06-02 15:05:00,122.0,122.05,122.0,122.05,11300.0,101.7202,101.7618,101.7202,101.7618,11300.0
2014-06-02 15:10:00,122.07,122.08,121.98,121.98,10200.0,101.7785,101.7869,101.7035,101.7035,10200.0
2014-06-02 15:15:00,121.97,122.07,121.96,122.07,11200.0,101.6951,101.7785,101.6868,101.7785,11200.0
2014-06-02 15:20:00,122.07,122.15,122.06,122.15,13800.0,101.7785,101.8452,101.7702,101.8452,13800.0
2014-06-02 15:25:00,122.14,122.15,122.12,122.13,14500.0,101.8369,101.8452,101.8202,101.8285,14500.0
2014-06-02 15:30:00,122.14,122.25,122.14,122.23,20800.0,101.8369,101.9286,101.8369,101.9119,20800.0
2014-06-02 15:35:00,122.24,122.26,122.23,122.25,18400.0,101.9203,101.9369,101.9119,101.9286,18400.0
2014-06-02 15:40:00,122.27,122.28,122.25,122.27,10900.0,101.9453,101.9536,101.9286,101.9453,10900.0
2014-06-02 15:45:00,122.25,122.27,122.14,122.16,21900.0,101.9286,101.9453,101.8369,101.8536,21900.0
2014-06-02 15:50:00,122.16,122.19,122.08,122.09,19600.0,101.8536,101.8786,101.7869,101.7952,19600.0
2014-06-02 15:55:00,122.09,122.13,121.96,121.99,53700.0,101.7952,101.8285,101.6868,101.7118,53700.0
2014-06-03 09:30:00,121.15,121.68,121.15,121.58,61800.0,101.0114,101.4533,101.0114,101.37,61800.0
2014-06-03 09:35:00,121.31,121.66,121.05,121.32,14000.0,101.1448,101.4367,100.9281,101.1532,14000.0
2014-06-03 09:40:00,121.33,121.73,121.33,121.64,15300.0,101.1615,101.495,101.1615,101.42,15300.0
2014-06-03 09:45:00,121.65,121.92,121.65,121.92,17100.0,101.4283,101.6535,101.4283,101.6535,17100.0
2014-06-03 09:50:00,121.96,122.1,121.84,122.02,23100.0,101.6868,101.8035,101.5867,101.7368,23100.0
2014-06-03 09:55:00,121.97,122.0,121.88,121.9,12800.0,101.6951,101.7202,101.6201,101.6368,12800.0
2014-06-03 10:00:00,121.88,121.96,121.8,121.91,11000.0,101.6201,101.6868,101.5534,101.6451,11000.0
2014-06-03 10:05:00,121.97,122.01,121.88,121.91,6800.0,101.6951,101.7285,101.6201,101.6451,6800.0
2014-06-03 10:10:00,121.91,121.97,121.86,121.96,15400.0,101.6451,101.6951,101.6034,101.6868,15400.0
2014-06-03 10:15:00,121.94,121.98,121.83,121.93,9100.0,101.6701,101.7035,101.5784,101.6618,9100.0
2014-06-03 10:20:00,121.89,121.92,121.79,121.8,11000.0,101.6284,101.6535,101.5451,101.5534,11000.0
2014-06-03 10:25:00,121.85,121.88,121.6,121.6,11100.0,101.5951,101.6201,101.3866,101.3866,11100.0
2014-06-03 10:30:00,121.61,121.72,121.61,121.63,11000.0,101.395,101.4867,101.395,101.4117,11000.0
2014-06-03 10:35:00,121.68,121.68,121.52,121.53,12900.0,101.4533,101.4533,101.3199,101.3283,12900.0
2014-06-03 10:40:00,121.54,121.56,121.3,121.3,9100.0,101.3366,101.3533,101.1365,101.1365,9100.0
2014-06-03 10:45:00,121.32,121.33,121.22,121.28,7100.0,101.1532,101.1615,101.0698,101.1198,7100.0
2014-06-03 10:50:00,121.22,121.33,121.21,121.26,19600.0,101.0698,101.1615,101.0615,101.1032,19600.0
2014-06-03 10:55:00,121.27,121.35,121.24,121.34,13700.0,101.1115,101.1782,101.0865,101.1699,13700.0
2014-06-03 11:00:00,121.34,121.43,121.31,121.43,13900.0,101.1699,101.2449,101.1448,101.2449,13900.0
2014-06-03 11:05:00,121.42,121.43,121.35,121.4,17500.0,101.2366,101.2449,101.1782,101.2199,17500.0
2014-06-03 11:10:00,121.4,121.43,121.28,121.3,9700.0,101.2199,101.2449,101.1198,101.1365,9700.0
2014-06-03 11:15:00,121.29,121.3,121.2,121.27,10300.0,101.1282,101.1365,101.0531,101.1115,10300.0
2014-06-03 11:20:00,121.25,121.28,121.14,121.2,20300.0,101.0948,101.1198,101.0031,101.0531,20300.0
2014-06-03 11:25:00,121.19,121.2,121.0,121.0,27100.0,101.0448,101.0531,100.8864,100.8864,27100.0
2014-06-03 11:30:00,121.0,121.06,120.96,121.06,14100.0,100.8864,100.9364,100.853,100.9364,14100.0
2014-06-03 11:35:00,121.04,121.04,120.79,120.82,10400.0,100.9197,100.9197,100.7113,100.7363,10400.0
2014-06-03 11:40:00,120.8,120.82,120.56,120.59,22800.0,100.7196,100.7363,100.5195,100.5445,22800.0
2014-06-03 11:45:00,120.57,120.6,120.54,120.57,7000.0,100.5279,100.5529,100.5028,100.5279,7000.0
2014-06-03 11:50:00,120.58,120.62,120.48,120.53,22800.0,100.5362,100.5695,100.4528,100.4945,22800.0
2014-06-03 11:55:00,120.53,120.55,120.48,120.52,11400.0,100.4945,100.5112,100.4528,100.4862,11400.0
2014-06-03 12:00:00,120.53,120.78,120.51,120.78,16000.0,100.4945,100.703,100.4778,100.703,16000.0
2014-06-03 12:05:00,120.79,120.88,120.75,120.83,12400.0,100.7113,100.7863,100.6779,100.7446,12400.0
2014-06-03 12:10:00,120.84,120.86,120.78,120.86,12700.0,100.753,100.7697,100.703,100.7697,12700.0
2014-06-03 12:15:00,120.86,120.9,120.77,120.89,10500.0,100.7697,100.803,100.6946,100.7947,10500.0
2014-06-03 12:20:00,120.91,120.91,120.85,120.85,3800.0,100.8113,100.8113,100.7613,100.7613,3800.0
2014-06-03 12:25:00,120.87,121.0,120.87,121.0,2900.0,100.778,100.8864,100.778,100.8864,2900.0
2014-06-03 12:30:00,121.01,121.15,121.01,121.14,7900.0,100.8947,101.0114,100.8947,101.0031,7900.0
2014-06-03 12:35:00,121.14,121.18,120.99,121.01,18700.0,101.0031,101.0365,100.878,100.8947,18700.0
2014-06-03 12:40:00,121.04,121.04,120.91,120.93,6000.0,100.9197,100.9197,100.8113,100.828,6000.0
2014-06-03 12:45:00,120.95,120.96,120.81,120.87,17100.0,100.8447,100.853,100.728,100.778,17100.0
2014-06-03 12:50:00,120.87,120.95,120.85,120.94,8100.0,100.778,100.8447,100.7613,100.8364,8100.0
2014-06-03 12:55:00,120.93,120.96,120.93,120.95,2000.0,100.828,100.853,100.828,100.8447,2000.0
2014-06-03 13:00:00,120.94,120.94,120.9,120.93,5600.0,100.8364,100.8364,100.803,100.828,5600.0
2014-06-03 13:05:00,120.92,121.12,120.92,121.1,6500.0,100.8197,100.9864,100.8197,100.9698,6500.0
2014-06-03 13:10:00,121.1,121.12,121.06,121.1,5300.0,100.9698,100.9864,100.9364,100.9698,5300.0
2014-06-03 13:15:00,121.1,121.15,121.08,121.11,10600.0,100.9698,101.0114,100.9531,100.9781,10600.0
2014-06-03 13:20:00,121.11,121.2,121.08,121.2,3600.0,100.9781,101.0531,100.9531,101.0531,3600.0
2014-06-03 13:25:00,121.22,121.25,121.2,121.25,4300.0,101.0698,101.0948,101.0531,101.0948,4300.0
2014-06-03 13:30:00,121.26,121.27,121.18,121.18,11500.0,101.1032,101.1115,101.0365,101.0365,11500.0
2014-06-03 13:35:00,121.15,121.18,121.06,121.09,3900.0,101.0114,101.0365,100.9364,100.9614,3900.0
2014-06-03 13:40:00,121.1,121.1,121.04,121.04,6000.0,100.9698,100.9698,100.9197,100.9197,6000.0
2014-06-03 13:45:00,121.03,121.16,121.03,121.14,6200.0,100.9114,101.0198,100.9114,101.0031,6200.0
2014-06-03 13:50:00,121.17,121.25,121.17,121.2,15500.0,101.0281,101.0948,101.0281,101.0531,15500.0
2014-06-03 13:55:00,121.21,121.21,121.04,121.06,17400.0,101.0615,101.0615,100.9197,100.9364,17400.0
2014-06-03 14:00:00,121.04,121.14,120.94,121.12,30100.0,100.9197,101.0031,100.8364,100.9864,30100.0
2014-06-03 14:05:00,121.14,121.29,121.14,121.28,7500.0,101.0031,101.1282,101.0031,101.1198,7500.0
2014-06-03 14:10:00,121.27,121.33,121.2,121.31,36500.0,101.1115,101.1615,101.0531,101.1448,36500.0
2014-06-03 14:15:00,121.36,121.56,121.32,121.55,5000.0,101.1865,101.3533,101.1532,101.345,5000.0
2014-06-03 14:20:00,121.56,121.64,121.56,121.64,14000.0,101.3533,101.42,101.3533,101.42,14000.0
2014-06-03 14:25:00,121.63,121.67,121.63,121.65,8800.0,101.4117,101.445,101.4117,101.4283,8800.0
2014-06-03 14:30:00,121.67,121.67,121.49,121.49,10400.0,101.445,101.445,101.2949,101.2949,10400.0
2014-06-03 14:35:00,121.51,121.61,121.49,121.61,4900.0,101.3116,101.395,101.2949,101.395,4900.0
2014-06-03 14:40:00,121.59,121.66,121.58,121.66,7900.0,101.3783,101.4367,101.37,101.4367,7900.0
2014-06-03 14:45:00,121.66,121.73,121.66,121.71,4400.0,101.4367,101.495,101.4367,101.4784,4400.0
2014-06-03 14:50:00,121.72,121.76,121.71,121.73,10100.0,101.4867,101.52,101.4784,101.495,10100.0
2014-06-03 14:55:00,121.73,121.75,121.71,121.74,5400.0,101.495,101.5117,101.4784,101.5034,5400.0
2014-06-03 15:00:00,121.74,121.74,121.65,121.68,9300.0,101.5034,101.5034,101.4283,101.4533,9300.0
2014-06-03 15:05:00,121.67,121.67,121.61,121.64,10000.0,101.445,101.445,101.395,101.42,10000.0
2014-06-03 15:10:00,121.64,121.74,121.63,121.74,9200.0,101.42,101.5034,101.4117,101.5034,9200.0
2014-06-03 15:15:00,121.74,121.77,121.73,121.76,13800.0,101.5034,101.5284,101.495,101.52,13800.0
2014-06-03 15:20:00,121.76,121.84,121.71,121.84,21700.0,101.52,101.5867,101.4784,101.5867,21700.0
2014-06-03 15:25:00,121.85,121.85,121.78,121.83,19900.0,101.5951,101.5951,101.5367,101.5784,19900.0
2014-06-03 15:30:00,121.82,121.83,121.77,121.77,10300.0,101.5701,101.5784,101.5284,101.5284,10300.0
2014-06-03 15:35:00,121.77,121.79,121.74,121.79,8400.0,101.5284,101.5451,101.5034,101.5451,8400.0
2014-06-03 15:40:00,121.8,121.82,121.75,121.75,12500.0,101.5534,101.5701,101.5117,101.5117,12500.0
2014-06-03 15:45:00,121.75,121.78,121.6,121.62,34000.0,101.5117,101.5367,101.3866,101.4033,34000.0
2014-06-03 15:50:00,121.62,121.63,121.56,121.56,33400.0,101.4033,101.4117,101.3533,101.3533,33400.0
2014-06-03 15:55:00,121.56,121.56,121.46,121.49,88300.0,101.3533,101.3533,101.2699,101.2949,88300.0
2014-06-04 09:30:00,121.5,121.74,120.92,121.74,28400.0,101.3033,101.5034,100.8197,101.5034,28400.0
2014-06-04 09:35:00,121.74,122.3,121.66,122.19,41600.0,101.5034,101.9703,101.4367,101.8786,41600.0
2014-06-04 09:40:00,122.33,122.36,121.9,122.31,23100.0,101.9953,102.0203,101.6368,101.9786,23100.0
2014-06-04 09:45:00,122.3,122.38,122.11,122.31,18800.0,101.9703,102.037,101.8119,101.9786,18800.0
2014-06-04 09:50:00,122.3,122.31,122.16,122.23,13600.0,101.9703,101.9786,101.8536,101.9119,13600.0
2014-06-04 09:55:00,122.19,122.21,122.15,122.16,6200.0,101.8786,101.8952,101.8452,101.8536,6200.0
2014-06-04 10:00:00,122.2,122.26,122.15,122.17,46300.0,101.8869,101.9369,101.8452,101.8619,46300.0
2014-06-04 10:05:00,122.2,122.22,122.05,122.21,12000.0,101.8869,101.9036,101.7618,101.8952,12000.0
2014-06-04 10:10:00,122.17,122.21,122.13,122.19,21200.0,101.8619,101.8952,101.8285,101.8786,21200.0
2014-06-04 10:15:00,122.18,122.21,122.13,122.17,9600.0,101.8702,101.8952,101.8285,101.8619,9600.0
2014-06-04 10:20:00,122.18,122.2,122.12,122.13,15700.0,101.8702,101.8869,101.8202,101.8285,15700.0
2014-06-04 10:25:00,122.13,122.2,122.13,122.17,10600.0,101.8285,101.8869,101.8285,101.8619,10600.0
2014-06-04 10:30:00,122.2,122.2,122.07,122.07,19200.0,101.8869,101.8869,101.7785,101.7785,19200.0
2014-06-04 10:35:00,122.09,122.12,122.06,122.1,5900.0,101.7952,101.8202,101.7702,101.8035,5900.0
2014-06-04 10:40:00,122.08,122.09,122.01,122.04,2900.0,101.7869,101.7952,101.7285,101.7535,2900.0
2014-06-04 10:45:00,122.02,122.02,121.84,121.84,3300.0,101.7368,101.7368,101.5867,101.5867,3300.0
2014-06-04 10:50:00,121.82,122.02,121.8,122.02,9700.0,101.5701,101.7368,101.5534,101.7368,9700.0
2014-06-04 10:55:00,122.02,122.03,121.85,121.91,4900.0,101.7368,101.7452,101.5951,101.6451,4900.0
2014-06-04 11:00:00,121.93,121.93,121.84,121.91,5300.0,101.6618,101.6618,101.5867,101.6451,5300.0
2014-06-04 11:05:00,121.87,121.9,121.76,121.79,4000.0,101.6118,101.6368,101.52,101.5451,4000.0
2014-06-04 11:10:00,121.82,121.85,121.8,121.82,3600.0,101.5701,101.5951,101.5534,101.5701,3600.0
2014-06-04 11:15:00,121.84,121.92,121.7,121.73,11600.0,101.5867,101.6535,101.47,101.495,11600.0
2014-06-04 11:20:00,121.73,122.0,121.72,122.0,14500.0,101.495,101.7202,101.4867,101.7202,14500.0
2014-06-04 11:25:00,121.99,122.05,121.97,121.97,39900.0,101.7118,101.7618,101.6951,101.6951,39900.0
2014-06-04 11:30:00,121.94,121.94,121.88,121.89,5000.0,101.6701,101.6701,101.6201,101.6284,5000.0
2014-06-04 11:35:00,121.87,121.95,121.8,121.93,12600.0,101.6118,101.6785,101.5534,101.6618,12600.0
2014-06-04 11:40:00,121.93,121.94,121.81,121.81,7200.0,101.6618,101.6701,101.5617,101.5617,7200.0
2014-06-04 11:45:00,121.82,121.84,121.7,121.73,5900.0,101.5701,101.5867,101.47,101.495,5900.0
2014-06-04 11:50:00,121.73,121.81,121.73,121.77,10200.0,101.495,101.5617,101.495,101.5284,10200.0
2014-06-04 11:55:00,121.79,121.81,121.72,121.81,7300.0,101.5451,101.5617,101.4867,101.5617,7300.0
2014-06-04 12:00:00,121.81,121.84,121.76,121.84,5400.0,101.5617,101.5867,101.52,101.5867,5400.0
2014-06-04 12:05:00,121.85,121.89,121.84,121.86,8500.0,101.5951,101.6284,101.5867,101.6034,8500.0
2014-06-04 12:10:00,121.86,121.89,121.86,121.88,3600.0,101.6034,101.6284,101.6034,101.6201,3600.0
2014-06-04 12:15:00,121.86,121.87,121.82,121.86,8100.0,101.6034,101.6118,101.5701,101.6034,8100.0
2014-06-04 12:20:00,121.86,121.93,121.83,121.93,4400.0,101.6034,101.6618,101.5784,101.6618,4400.0
2014-06-04 12:25:00,121.93,121.95,121.82,121.87,4600.0,101.6618,101.6785,101.5701,101.6118,4600.0
2014-06-04 12:30:00,121.87,121.99,121.83,121.84,38200.0,101.6118,101.7118,101.5784,101.5867,38200.0
2014-06-04 12:35:00,121.86,121.87,121.78,121.8,4800.0,101.6034,101.6118,101.5367,101.5534,4800.0
2014-06-04 12:40:00,121.8,122.0,121.8,121.97,12600.0,101.5534,101.7202,101.5534,101.6951,12600.0
2014-06-04 12:45:00,121.97,122.0,121.97,121.98,11000.0,101.6951,101.7202,101.6951,101.7035,11000.0
2014-06-04 12:50:00,121.96,121.99,121.92,121.96,6800.0,101.6868,101.7118,101.6535,101.6868,6800.0
2014-06-04 12:55:00,121.99,122.01,121.95,121.99,4900.0,101.7118,101.7285,101.6785,101.7118,4900.0
2014-06-04 13:00:00,121.98,122.0,121.97,121.98,4100.0,101.7035,101.7202,101.6951,101.7035,4100.0
2014-06-04 13:05:00,121.99,122.01,121.93,121.93,8800.0,101.7118,101.7285,101.6618,101.6618,8800.0
2014-06-04 13:10:00,121.93,121.94,121.88,121.93,2800.0,101.6618,101.6701,101.6201,101.6618,2800.0
2014-06-04 13:15:00,121.92,121.92,121.86,121.86,5700.0,101.6535,101.6535,101.6034,101.6034,5700.0
2014-06-04 13:20:00,121.86,121.95,121.78,121.93,15000.0,101.6034,101.6785,101.5367,101.6618,15000.0
2014-06-04 13:25:00,121.91,122.0,121.9,121.98,9700.0,101.6451,101.7202,101.6368,101.7035,9700.0
2014-06-04 13:30:00,121.97,122.0,121.95,121.97,6300.0,101.6951,101.7202,101.6785,101.6951,6300.0
2014-06-04 13:35:00,121.97,121.99,121.95,121.97,4800.0,101.6951,101.7118,101.6785,101.6951,4800.0
2014-06-04 13:40:00,121.99,122.01,121.97,122.0,7400.0,101.7118,101.7285,101.6951,101.7202,7400.0
2014-06-04 13:45:00,121.99,121.99,121.92,121.99,10100.0,101.7118,101.7118,101.6535,101.7118,10100.0
2014-06-04 13:50:00,122.0,122.0,121.95,121.97,3900.0,101.7202,101.7202,101.6785,101.6951,3900.0
2014-06-04 13:55:00,121.97,122.04,121.97,122.02,4700.0,101.6951,101.7535,101.6951,101.7368,4700.0
2014-06-04 14:00:00,122.03,122.04,122.0,122.0,7000.0,101.7452,101.7535,101.7202,101.7202,7000.0
2014-06-04 14:05:00,121.99,122.05,121.96,122.02,5100.0,101.7118,101.7618,101.6868,101.7368,5100.0
2014-06-04 14:10:00,122.02,122.04,121.95,121.95,5200.0,101.7368,101.7535,101.6785,101.6785,5200.0
2014-06-04 14:15:00,121.96,122.0,121.93,122.0,8800.0,101.6868,101.7202,101.6618,101.7202,8800.0
2014-06-04 14:20:00,121.98,122.0,121.9,122.0,22100.0,101.7035,101.7202,101.6368,101.7202,22100.0
2014-06-04 14:25:00,122.01,122.09,122.01,122.08,7800.0,101.7285,101.7952,101.7285,101.7869,7800.0
2014-06-04 14:30:00,122.08,122.1,122.03,122.03,9400.0,101.7869,101.8035,101.7452,101.7452,9400.0
2014-06-04 14:35:00,122.04,122.08,122.04,122.08,5300.0,101.7535,101.7869,101.7535,101.7869,5300.0
2014-06-04 14:40:00,122.08,122.08,122.0,122.0,3200.0,101.7869,101.7869,101.7202,101.7202,3200.0
2014-06-04 14:45:00,122.0,122.03,121.89,121.89,6400.0,101.7202,101.7452,101.6284,101.6284,6400.0
2014-06-04 14:50:00,121.91,121.91,121.79,121.81,7700.0,101.6451,101.6451,101.5451,101.5617,7700.0
2014-06-04 14:55:00,121.81,121.89,121.78,121.89,5500.0,101.5617,101.6284,101.5367,101.6284,5500.0
2014-06-04 15:00:00,121.89,121.9,121.86,121.86,6200.0,101.6284,101.6368,101.6034,101.6034,6200.0
2014-06-04 15:05:00,121.86,121.9,121.77,121.9,18800.0,101.6034,101.6368,101.5284,101.6368,18800.0
2014-06-04 15:10:00,121.9,122.0,121.9,121.94,9600.0,101.6368,101.7202,101.6368,101.6701,9600.0
2014-06-04 15:15:00,121.98,122.0,121.9,121.94,24500.0,101.7035,101.7202,101.6368,101.6701,24500.0
2014-06-04 15:20:00,121.95,121.96,121.92,121.94,13300.0,101.6785,101.6868,101.6535,101.6701,13300.0
2014-06-04 15:25:00,121.96,122.01,121.96,122.01,11600.0,101.6868,101.7285,101.6868,101.7285,11600.0
2014-06-04 15:30:00,122.01,122.05,122.0,122.04,8900.0,101.7285,101.7618,101.7202,101.7535,8900.0
2014-06-04 15:35:00,122.05,122.25,122.05,122.21,50800.0,101.7618,101.9286,101.7618,101.8952,50800.0
2014-06-04 15:40:00,122.2,122.28,122.2,122.26,10800.0,101.8869,101.9536,101.8869,101.9369,10800.0
2014-06-04 15:45:00,122.25,122.26,122.2,122.24,20500.0,101.9286,101.9369,101.8869,101.9203,20500.0
2014-06-04 15:50:00,122.23,122.3,122.23,122.3,28600.0,101.9119,101.9703,101.9119,101.9703,28600.0
2014-06-04 15:55:00,122.29,122.36,122.23,122.26,39200.0,101.9619,102.0203,101.9119,101.9369,39200.0
2014-06-05 09:30:00,122.2,122.8,122.09,122.48,26100.0,101.8869,102.3872,101.7952,102.1204,26100.0
2014-06-05 09:35:00,122.41,122.6,122.23,122.24,10900.0,102.062,102.2204,101.9119,101.9203,10900.0
2014-06-05 09:40:00,122.31,122.72,122.24,122.63,16400.0,101.9786,102.3205,101.9203,102.2454,16400.0
2014-06-05 09:45:00,122.53,122.83,122.53,122.66,18300.0,102.1621,102.4122,102.1621,102.2704,18300.0
2014-06-05 09:50:00,122.65,122.83,122.53,122.53,14000.0,102.2621,102.4122,102.1621,102.1621,14000.0
2014-06-05 09:55:00,122.55,122.57,122.31,122.37,14800.0,102.1787,102.1954,101.9786,102.0286,14800.0
2014-06-05 10:00:00,122.39,122.47,122.25,122.29,24700.0,102.0453,102.112,101.9286,101.9619,24700.0
2014-06-05 10:05:00,122.28,122.32,122.18,122.19,11300.0,101.9536,101.987,101.8702,101.8786,11300.0
2014-06-05 10:10:00,122.19,122.3,122.17,122.2,9300.0,101.8786,101.9703,101.8619,101.8869,9300.0
2014-06-05 10:15:00,122.19,122.21,122.01,122.21,11600.0,101.8786,101.8952,101.7285,101.8952,11600.0
2014-06-05 10:20:00,122.19,122.54,122.18,122.54,8900.0,101.8786,102.1704,101.8702,102.1704,8900.0
2014-06-05 10:25:00,122.54,122.7,122.49,122.7,11700.0,102.1704,102.3038,102.1287,102.3038,11700.0
2014-06-05 10:30:00,122.7,122.74,122.57,122.68,9400.0,102.3038,102.3371,102.1954,102.2871,9400.0
2014-06-05 10:35:00,122.64,122.78,122.62,122.73,12200.0,102.2538,102.3705,102.2371,102.3288,12200.0
2014-06-05 10:40:00,122.67,122.93,122.67,122.88,13900.0,102.2788,102.4956,102.2788,102.4539,13900.0
2014-06-05 10:45:00,122.85,123.04,122.84,122.98,21000.0,102.4289,102.5873,102.4205,102.5372,21000.0
2014-06-05 10:50:00,123.02,123.03,122.89,122.91,12300.0,102.5706,102.5789,102.4622,102.4789,12300.0
2014-06-05 10:55:00,122.89,122.91,122.77,122.9,13800.0,102.4622,102.4789,102.3622,102.4705,13800.0
2014-06-05 11:00:00,122.9,122.98,122.87,122.98,13900.0,102.4705,102.5372,102.4455,102.5372,13900.0
2014-06-05 11:05:00,122.97,123.05,122.96,122.97,12400.0,102.5289,102.5956,102.5206,102.5289,12400.0
2014-06-05 11:10:00,122.97,123.11,122.97,123.09,12100.0,102.5289,102.6456,102.5289,102.629,12100.0
2014-06-05 11:15:00,123.12,123.25,123.09,123.2,22900.0,102.654,102.7624,102.629,102.7207,22900.0
2014-06-05 11:20:00,123.19,123.24,123.18,123.23,16700.0,102.7123,102.754,102.704,102.7457,16700.0
2014-06-05 11:25:00,123.25,123.28,123.18,123.2,31500.0,102.7624,102.7874,102.704,102.7207,31500.0
2014-06-05 11:30:00,123.23,123.24,123.16,123.21,9600.0,102.7457,102.754,102.6873,102.729,9600.0
2014-06-05 11:35:00,123.19,123.24,123.12,123.16,7000.0,102.7123,102.754,102.654,102.6873,7000.0
2014-06-05 11:40:00,123.22,123.23,123.15,123.17,6600.0,102.7374,102.7457,102.679,102.6957,6600.0
2014-06-05 11:45:00,123.17,123.3,123.15,123.29,8200.0,102.6957,102.8041,102.679,102.7957,8200.0
2014-06-05 11:50:00,123.32,123.41,123.32,123.35,6700.0,102.8207,102.8958,102.8207,102.8457,6700.0
2014-06-05 11:55:00,123.36,123.4,123.35,123.36,4600.0,102.8541,102.8874,102.8457,102.8541,4600.0
2014-06-05 12:00:00,123.37,123.44,123.2,123.33,7800.0,102.8624,102.9208,102.7207,102.8291,7800.0
2014-06-05 12:05:00,123.4,123.45,123.32,123.45,30900.0,102.8874,102.9291,102.8207,102.9291,30900.0
2014-06-05 12:10:00,123.45,123.46,123.39,123.44,10800.0,102.9291,102.9375,102.8791,102.9208,10800.0
2014-06-05 12:15:00,123.44,123.44,123.36,123.36,10200.0,102.9208,102.9208,102.8541,102.8541,10200.0
2014-06-05 12:20:00,123.37,123.43,123.35,123.42,9200.0,102.8624,102.9124,102.8457,102.9041,9200.0
2014-06-05 12:25:00,123.43,123.44,123.39,123.44,7600.0,102.9124,102.9208,102.8791,102.9208,7600.0
2014-06-05 12:30:00,123.44,123.53,123.43,123.48,21100.0,102.9208,102.9958,102.9124,102.9541,21100.0
2014-06-05 12:35:00,123.48,123.6,123.48,123.6,6400.0,102.9541,103.0542,102.9541,103.0542,6400.0
2014-06-05 12:40:00,123.58,123.79,123.58,123.77,13800.0,103.0375,103.2126,103.0375,103.1959,13800.0
2014-06-05 12:45:00,123.75,123.77,123.69,123.74,17900.0,103.1793,103.1959,103.1292,103.1709,17900.0
2014-06-05 12:50:00,123.74,123.8,123.74,123.74,6300.0,103.1709,103.2209,103.1709,103.1709,6300.0
2014-06-05 12:55:00,123.74,123.74,123.65,123.7,3700.0,103.1709,103.1709,103.0959,103.1376,3700.0
2014-06-05 13:00:00,123.71,123.77,123.68,123.74,8000.0,103.1459,103.1959,103.1209,103.1709,8000.0
2014-06-05 13:05:00,123.74,123.79,123.65,123.66,10200.0,103.1709,103.2126,103.0959,103.1042,10200.0
2014-06-05 13:10:00,123.68,123.75,123.68,123.75,8000.0,103.1209,103.1793,103.1209,103.1793,8000.0
2014-06-05 13:15:00,123.75,123.75,123.59,123.67,3800.0,103.1793,103.1793,103.0458,103.1126,3800.0
2014-06-05 13:20:00,123.67,123.7,123.62,123.62,3200.0,103.1126,103.1376,103.0709,103.0709,3200.0
2014-06-05 13:25:00,123.56,123.6,123.45,123.46,3000.0,103.0208,103.0542,102.9291,102.9375,3000.0
2014-06-05 13:30:00,123.47,123.56,123.46,123.54,3200.0,102.9458,103.0208,102.9375,103.0042,3200.0
2014-06-05 13:35:00,123.51,123.51,123.44,123.47,4800.0,102.9791,102.9791,102.9208,102.9458,4800.0
2014-06-05 13:40:00,123.45,123.5,123.44,123.45,13800.0,102.9291,102.9708,102.9208,102.9291,13800.0
2014-06-05 13:45:00,123.45,123.48,123.43,123.46,3800.0,102.9291,102.9541,102.9124,102.9375,3800.0
2014-06-05 13:50:00,123.44,123.45,123.41,123.42,5800.0,102.9208,102.9291,102.8958,102.9041,5800.0
2014-06-05 13:55:00,123.43,123.56,123.43,123.55,7400.0,102.9124,103.0208,102.9124,103.0125,7400.0
2014-06-05 14:00:00,123.56,123.58,123.54,123.58,5900.0,103.0208,103.0375,103.0042,103.0375,5900.0
2014-06-05 14:05:00,123.56,123.56,123.49,123.55,4700.0,103.0208,103.0208,102.9625,103.0125,4700.0
2014-06-05 14:10:00,123.53,123.6,123.53,123.57,2700.0,102.9958,103.0542,102.9958,103.0292,2700.0
2014-06-05 14:15:00,123.55,123.59,123.55,123.59,1700.0,103.0125,103.0458,103.0125,103.0458,1700.0
2014-06-05 14:20:00,123.59,123.72,123.59,123.72,8500.0,103.0458,103.1542,103.0458,103.1542,8500.0
2014-06-05 14:25:00,123.7,123.7,123.58,123.6,14900.0,103.1376,103.1376,103.0375,103.0542,14900.0
2014-06-05 14:30:00,123.59,123.69,123.58,123.68,7900.0,103.0458,103.1292,103.0375,103.1209,7900.0
2014-06-05 14:35:00,123.68,123.71,123.63,123.63,11200.0,103.1209,103.1459,103.0792,103.0792,11200.0
2014-06-05 14:40:00,123.64,123.75,123.64,123.74,11300.0,103.0875,103.1793,103.0875,103.1709,11300.0
2014-06-05 14:45:00,123.75,123.77,123.7,123.76,16200.0,103.1793,103.1959,103.1376,103.1876,16200.0
2014-06-05 14:50:00,123.76,123.77,123.71,123.75,10800.0,103.1876,103.1959,103.1459,103.1793,10800.0
2014-06-05 14:55:00,123.73,123.75,123.67,123.69,9700.0,103.1626,103.1793,103.1126,103.1292,9700.0
2014-06-05 15:00:00,123.68,123.83,123.68,123.83,6500.0,103.1209,103.246,103.1209,103.246,6500.0
2014-06-05 15:05:00,123.81,123.83,123.75,123.78,11400.0,103.2293,103.246,103.1793,103.2043,11400.0
2014-06-05 15:10:00,123.77,123.78,123.71,123.71,11000.0,103.1959,103.2043,103.1459,103.1459,11000.0
2014-06-05 15:15:00,123.72,123.74,123.69,123.74,10600.0,103.1542,103.1709,103.1292,103.1709,10600.0
2014-06-05 15:20:00,123.75,123.8,123.71,123.71,23200.0,103.1793,103.2209,103.1459,103.1459,23200.0
2014-06-05 15:25:00,123.71,123.73,123.66,123.68,13300.0,103.1459,103.1626,103.1042,103.1209,13300.0
2014-06-05 15:30:00,123.68,123.69,123.62,123.65,10400.0,103.1209,103.1292,103.0709,103.0959,10400.0
2014-06-05 15:35:00,123.65,123.71,123.63,123.71,18400.0,103.0959,103.1459,103.0792,103.1459,18400.0
2014-06-05 15:40:00,123.71,123.73,123.64,123.66,26300.0,103.1459,103.1626,103.0875,103.1042,26300.0
2014-06-05 15:45:00,123.65,123.66,123.58,123.61,23000.0,103.0959,103.1042,103.0375,103.0625,23000.0
2014-06-05 15:50:00,123.61,123.7,123.6,123.65,30100.0,103.0625,103.1376,103.0542,103.0959,30100.0
2014-06-05 15:55:00,123.67,123.71,123.64,123.7,52400.0,103.1126,103.1459,103.0875,103.1376,52400.0
2014-06-06 09:30:00,123.9,123.97,123.79,123.97,17300.0,103.3043,103.3627,103.2126,103.3627,17300.0
2014-06-06 09:35:00,123.91,123.92,123.78,123.81,6200.0,103.3127,103.321,103.2043,103.2293,6200.0
2014-06-06 09:40:00,123.82,124.0,123.76,124.0,40500.0,103.2376,103.3877,103.1876,103.3877,40500.0
2014-06-06 09:45:00,124.11,124.21,123.96,124.21,11100.0,103.4794,103.5628,103.3543,103.5628,11100.0
2014-06-06 09:50:00,124.28,124.5,124.19,124.3,7700.0,103.6212,103.8046,103.5461,103.6378,7700.0
2014-06-06 09:55:00,124.3,124.54,124.21,124.51,9000.0,103.6378,103.8379,103.5628,103.8129,9000.0
2014-06-06 10:00:00,124.55,124.55,124.41,124.47,5900.0,103.8463,103.8463,103.7295,103.7796,5900.0
2014-06-06 10:05:00,124.38,124.52,124.36,124.52,8400.0,103.7045,103.8213,103.6879,103.8213,8400.0
2014-06-06 10:10:00,124.53,124.56,124.46,124.49,5500.0,103.8296,103.8546,103.7712,103.7962,5500.0
2014-06-06 10:15:00,124.45,124.46,124.15,124.17,4200.0,103.7629,103.7712,103.5128,103.5294,4200.0
2014-06-06 10:20:00,124.17,124.17,124.04,124.04,7600.0,103.5294,103.5294,103.421,103.421,7600.0
2014-06-06 10:25:00,124.06,124.17,123.99,124.17,19900.0,103.4377,103.5294,103.3794,103.5294,19900.0
2014-06-06 10:30:00,124.17,124.25,124.17,124.25,9800.0,103.5294,103.5961,103.5294,103.5961,9800.0
2014-06-06 10:35:00,124.2,124.2,124.09,124.12,5300.0,103.5545,103.5545,103.4627,103.4877,5300.0
2014-06-06 10:40:00,124.08,124.14,124.03,124.13,6900.0,103.4544,103.5044,103.4127,103.4961,6900.0
2014-06-06 10:45:00,124.13,124.16,123.96,123.96,9000.0,103.4961,103.5211,103.3543,103.3543,9000.0
2014-06-06 10:50:00,123.96,124.07,123.94,124.06,9500.0,103.3543,103.4461,103.3377,103.4377,9500.0
2014-06-06 10:55:00,124.06,124.11,123.99,124.0,3200.0,103.4377,103.4794,103.3794,103.3877,3200.0
2014-06-06 11:00:00,124.01,124.03,123.98,123.98,6700.0,103.396,103.4127,103.371,103.371,6700.0
2014-06-06 11:05:00,123.97,124.03,123.97,124.03,6200.0,103.3627,103.4127,103.3627,103.4127,6200.0
2014-06-06 11:10:00,124.03,124.05,123.97,123.97,2600.0,103.4127,103.4294,103.3627,103.3627,2600.0
2014-06-06 11:15:00,123.97,124.01,123.96,123.97,4700.0,103.3627,103.396,103.3543,103.3627,4700.0
2014-06-06 11:20:00,123.96,123.98,123.92,123.95,9300.0,103.3543,103.371,103.321,103.346,9300.0
2014-06-06 11:25:00,123.96,124.01,123.92,124.01,13600.0,103.3543,103.396,103.321,103.396,13600.0
2014-06-06 11:30:00,124.02,124.05,123.97,124.0,3400.0,103.4044,103.4294,103.3627,103.3877,3400.0
2014-06-06 11:35:00,124.0,124.03,123.98,124.03,8800.0,103.3877,103.4127,103.371,103.4127,8800.0
2014-06-06 11:40:00,124.04,124.07,124.04,124.05,1600.0,103.421,103.4461,103.421,103.4294,1600.0
2014-06-06 11:45:00,124.05,124.07,123.96,124.04,5700.0,103.4294,103.4461,103.3543,103.421,5700.0
2014-06-06 11:50:00,124.02,124.06,124.01,124.01,7500.0,103.4044,103.4377,103.396,103.396,7500.0
2014-06-06 11:55:00,124.01,124.02,123.96,123.96,5100.0,103.396,103.4044,103.3543,103.3543,5100.0
2014-06-06 12:00:00,123.97,124.01,123.96,124.0,4400.0,103.3627,103.396,103.3543,103.3877,4400.0
2014-06-06 12:05:00,124.02,124.1,124.02,124.04,3200.0,103.4044,103.4711,103.4044,103.421,3200.0
2014-06-06 12:10:00,124.04,124.04,123.93,123.95,6300.0,103.421,103.421,103.3293,103.346,6300.0
2014-06-06 12:15:00,123.94,123.97,123.94,123.94,5200.0,103.3377,103.3627,103.3377,103.3377,5200.0
2014-06-06 12:20:00,123.95,124.03,123.95,124.0,3200.0,103.346,103.4127,103.346,103.3877,3200.0
2014-06-06 12:25:00,124.01,124.07,124.01,124.07,2200.0,103.396,103.4461,103.396,103.4461,2200.0
2014-06-06 12:30:00,124.09,124.09,124.04,124.04,500.0,103.4627,103.4627,103.421,103.421,500.0
2014-06-06 12:35:00,123.97,124.02,123.95,123.99,2200.0,103.3627,103.4044,103.346,103.3794,2200.0
2014-06-06 12:40:00,124.01,124.01,123.87,123.97,16700.0,103.396,103.396,103.2793,103.3627,16700.0
2014-06-06 12:45:00,123.97,123.97,123.91,123.93,2700.0,103.3627,103.3627,103.3127,103.3293,2700.0
2014-06-06 12:50:00,123.94,123.94,123.86,123.87,3600.0,103.3377,103.3377,103.271,103.2793,3600.0
2014-06-06 12:55:00,123.86,123.98,123.84,123.92,8000.0,103.271,103.371,103.2543,103.321,8000.0
2014-06-06 13:00:00,123.95,123.95,123.86,123.91,1700.0,103.346,103.346,103.271,103.3127,1700.0
2014-06-06 13:05:00,123.9,123.92,123.89,123.89,3000.0,103.3043,103.321,103.296,103.296,3000.0
2014-06-06 13:10:00,123.9,123.93,123.87,123.89,2800.0,103.3043,103.3293,103.2793,103.296,2800.0
2014-06-06 13:15:00,123.88,123.93,123.86,123.91,4900.0,103.2876,103.3293,103.271,103.3127,4900.0
2014-06-06 13:20:00,123.92,123.94,123.85,123.89,8800.0,103.321,103.3377,103.2626,103.296,8800.0
2014-06-06 13:25:00,123.92,123.94,123.86,123.86,1100.0,103.321,103.3377,103.271,103.271,1100.0
2014-06-06 13:30:00,123.88,123.9,123.85,123.86,6200.0,103.2876,103.3043,103.2626,103.271,6200.0
2014-06-06 13:35:00,123.87,123.97,123.85,123.97,6700.0,103.2793,103.3627,103.2626,103.3627,6700.0
2014-06-06 13:40:00,123.97,124.07,123.96,124.04,6800.0,103.3627,103.4461,103.3543,103.421,6800.0
2014-06-06 13:45:00,124.08,124.17,124.08,124.17,7400.0,103.4544,103.5294,103.4544,103.5294,7400.0
2014-06-06 13:50:00,124.17,124.18,124.09,124.09,3400.0,103.5294,103.5378,103.4627,103.4627,3400.0
2014-06-06 13:55:00,124.11,124.14,124.08,124.08,3500.0,103.4794,103.5044,103.4544,103.4544,3500.0
2014-06-06 14:00:00,124.08,124.19,124.08,124.19,3900.0,103.4544,103.5461,103.4544,103.5461,3900.0
2014-06-06 14:05:00,124.19,124.19,124.13,124.15,5600.0,103.5461,103.5461,103.4961,103.5128,5600.0
2014-06-06 14:10:00,124.15,124.16,124.1,124.14,5100.0,103.5128,103.5211,103.4711,103.5044,5100.0
2014-06-06 14:15:00,124.15,124.15,124.05,124.09,8800.0,103.5128,103.5128,103.4294,103.4627,8800.0
2014-06-06 14:20:00,124.08,124.11,124.05,124.05,5600.0,103.4544,103.4794,103.4294,103.4294,5600.0
2014-06-06 14:25:00,124.07,124.08,124.02,124.03,3600.0,103.4461,103.4544,103.4044,103.4127,3600.0
2014-06-06 14:30:00,124.04,124.04,123.94,123.95,4600.0,103.421,103.421,103.3377,103.346,4600.0
2014-06-06 14:35:00,123.93,123.94,123.85,123.86,8800.0,103.3293,103.3377,103.2626,103.271,8800.0
2014-06-06 14:40:00,123.87,123.9,123.84,123.9,8500.0,103.2793,103.3043,103.2543,103.3043,8500.0
2014-06-06 14:45:00,123.9,123.91,123.86,123.87,11000.0,103.3043,103.3127,103.271,103.2793,11000.0
2014-06-06 14:50:00,123.87,123.88,123.82,123.84,5000.0,103.2793,103.2876,103.2376,103.2543,5000.0
2014-06-06 14:55:00,123.84,123.87,123.81,123.81,5800.0,103.2543,103.2793,103.2293,103.2293,5800.0
2014-06-06 15:00:00,123.83,123.88,123.8,123.87,8900.0,103.246,103.2876,103.2209,103.2793,8900.0
2014-06-06 15:05:00,123.88,123.94,123.87,123.89,14000.0,103.2876,103.3377,103.2793,103.296,14000.0
2014-06-06 15:10:00,123.89,123.91,123.85,123.87,9800.0,103.296,103.3127,103.2626,103.2793,9800.0
2014-06-06 15:15:00,123.87,123.87,123.83,123.83,9400.0,103.2793,103.2793,103.246,103.246,9400.0
2014-06-06 15:20:00,123.82,123.83,123.78,123.79,17100.0,103.2376,103.246,103.2043,103.2126,17100.0
2014-06-06 15:25:00,123.79,123.84,123.77,123.77,16700.0,103.2126,103.2543,103.1959,103.1959,16700.0
2014-06-06 15:30:00,123.77,123.78,123.63,123.64,18300.0,103.1959,103.2043,103.0792,103.0875,18300.0
2014-06-06 15:35:00,123.64,123.79,123.64,123.72,16300.0,103.0875,103.2126,103.0875,103.1542,16300.0
2014-06-06 15:40:00,123.72,123.89,123.71,123.81,34500.0,103.1542,103.296,103.1459,103.2293,34500.0
2014-06-06 15:45:00,123.81,123.92,123.77,123.92,20100.0,103.2293,103.321,103.1959,103.321,20100.0
2014-06-06 15:50:00,123.92,123.93,123.85,123.85,12600.0,103.321,103.3293,103.2626,103.2626,12600.0
2014-06-06 15:55:00,123.84,124.05,123.83,124.0,56100.0,103.2543,103.4294,103.246,103.3877,56100.0
2014-06-09 09:30:00,123.75,123.75,123.28,123.46,16600.0,103.1793,103.1793,102.7874,102.9375,16600.0
2014-06-09 09:35:00,123.53,123.98,123.48,123.8,40100.0,102.9958,103.371,102.9541,103.2209,40100.0
2014-06-09 09:40:00,123.84,124.11,123.76,123.99,27000.0,103.2543,103.4794,103.1876,103.3794,27000.0
2014-06-09 09:45:00,123.96,124.22,123.94,124.12,9000.0,103.3543,103.5711,103.3377,103.4877,9000.0
2014-06-09 09:50:00,124.15,124.32,123.99,124.29,6600.0,103.5128,103.6545,103.3794,103.6295,6600.0
2014-06-09 09:55:00,124.19,124.2,123.98,124.04,5800.0,103.5461,103.5545,103.371,103.421,5800.0
2014-06-09 10:00:00,124.1,124.17,123.95,123.98,3500.0,103.4711,103.5294,103.346,103.371,3500.0
2014-06-09 10:05:00,123.98,124.08,123.95,123.95,13500.0,103.371,103.4544,103.346,103.346,13500.0
2014-06-09 10:10:00,124.04,124.22,124.03,124.17,6600.0,103.421,103.5711,103.4127,103.5294,6600.0
2014-06-09 10:15:00,124.13,124.13,124.05,124.09,3500.0,103.4961,103.4961,103.4294,103.4627,3500.0
2014-06-09 10:20:00,124.15,124.15,124.03,124.11,3100.0,103.5128,103.5128,103.4127,103.4794,3100.0
2014-06-09 10:25:00,124.09,124.22,124.09,124.22,2200.0,103.4627,103.5711,103.4627,103.5711,2200.0
2014-06-09 10:30:00,124.28,124.29,124.14,124.14,2000.0,103.6212,103.6295,103.5044,103.5044,2000.0
2014-06-09 10:35:00,124.11,124.14,124.05,124.08,11900.0,103.4794,103.5044,103.4294,103.4544,11900.0
2014-06-09 10:40:00,124.12,124.13,124.02,124.08,7400.0,103.4877,103.4961,103.4044,103.4544,7400.0
2014-06-09 10:45:00,124.12,124.29,124.09,124.29,5600.0,103.4877,103.6295,103.4627,103.6295,5600.0
2014-06-09 10:50:00,124.27,124.41,124.26,124.37,7300.0,103.6128,103.7295,103.6045,103.6962,7300.0
2014-06-09 10:55:00,124.33,124.38,124.27,124.33,4300.0,103.6628,103.7045,103.6128,103.6628,4300.0
2014-06-09 11:00:00,124.33,124.4,124.29,124.34,4700.0,103.6628,103.7212,103.6295,103.6712,4700.0
2014-06-09 11:05:00,124.38,124.64,124.34,124.64,3600.0,103.7045,103.9213,103.6712,103.9213,3600.0
2014-06-09 11:10:00,124.64,124.74,124.64,124.74,5700.0,103.9213,104.0047,103.9213,104.0047,5700.0
2014-06-09 11:15:00,124.73,124.73,124.6,124.67,5100.0,103.9963,103.9963,103.888,103.9463,5100.0
2014-06-09 11:20:00,124.67,124.77,124.65,124.77,7400.0,103.9463,104.0297,103.9296,104.0297,7400.0
2014-06-09 11:25:00,124.76,124.76,124.69,124.69,3600.0,104.0214,104.0214,103.963,103.963,3600.0
2014-06-09 11:30:00,124.7,124.7,124.62,124.62,2200.0,103.9713,103.9713,103.9046,103.9046,2200.0
2014-06-09 11:35:00,124.62,124.75,124.62,124.7,5900.0,103.9046,104.013,103.9046,103.9713,5900.0
2014-06-09 11:40:00,124.71,124.85,124.71,124.85,6000.0,103.9797,104.0964,103.9797,104.0964,6000.0
2014-06-09 11:45:00,124.85,124.92,124.82,124.87,4200.0,104.0964,104.1548,104.0714,104.1131,4200.0
2014-06-09 11:50:00,124.88,124.89,124.83,124.83,5300.0,104.1214,104.1298,104.0797,104.0797,5300.0
2014-06-09 11:55:00,124.86,124.86,124.76,124.86,5400.0,104.1047,104.1047,104.0214,104.1047,5400.0
2014-06-09 12:00:00,124.87,124.88,124.71,124.79,7100.0,104.1131,104.1214,103.9797,104.0464,7100.0
2014-06-09 12:05:00,124.72,124.77,124.7,124.71,4100.0,103.988,104.0297,103.9713,103.9797,4100.0
2014-06-09 12:10:00,124.71,124.8,124.69,124.73,4300.0,103.9797,104.0547,103.963,103.9963,4300.0
2014-06-09 12:15:00,124.67,124.67,124.56,124.57,2600.0,103.9463,103.9463,103.8546,103.8629,2600.0
2014-06-09 12:20:00,124.57,124.58,124.49,124.49,3400.0,103.8629,103.8713,103.7962,103.7962,3400.0
2014-06-09 12:25:00,124.5,124.5,124.35,124.36,4500.0,103.8046,103.8046,103.6795,103.6879,4500.0
2014-06-09 12:30:00,124.36,124.38,124.31,124.35,5700.0,103.6879,103.7045,103.6462,103.6795,5700.0
2014-06-09 12:35:00,124.39,124.4,124.3,124.3,2400.0,103.7129,103.7212,103.6378,103.6378,2400.0
2014-06-09 12:40:00,124.34,124.38,124.33,124.34,22000.0,103.6712,103.7045,103.6628,103.6712,22000.0
2014-06-09 12:45:00,124.32,124.41,124.29,124.38,2600.0,103.6545,103.7295,103.6295,103.7045,2600.0
2014-06-09 12:50:00,124.35,124.46,124.35,124.42,1800.0,103.6795,103.7712,103.6795,103.7379,1800.0
2014-06-09 12:55:00,124.4,124.4,124.28,124.28,8500.0,103.7212,103.7212,103.6212,103.6212,8500.0
2014-06-09 13:00:00,124.28,124.31,124.28,124.3,1700.0,103.6212,103.6462,103.6212,103.6378,1700.0
2014-06-09 13:05:00,124.28,124.32,124.26,124.26,2400.0,103.6212,103.6545,103.6045,103.6045,2400.0
2014-06-09 13:10:00,124.29,124.32,124.27,124.27,1200.0,103.6295,103.6545,103.6128,103.6128,1200.0
2014-06-09 13:15:00,124.25,124.25,124.19,124.19,1100.0,103.5961,103.5961,103.5461,103.5461,1100.0
2014-06-09 13:20:00,124.19,124.19,124.05,124.07,28600.0,103.5461,103.5461,103.4294,103.4461,28600.0
2014-06-09 13:25:00,124.1,124.1,124.03,124.04,4700.0,103.4711,103.4711,103.4127,103.421,4700.0
2014-06-09 13:30:00,124.06,124.08,124.01,124.01,3000.0,103.4377,103.4544,103.396,103.396,3000.0
2014-06-09 13:35:00,124.03,124.15,124.03,124.14,19500.0,103.4127,103.5128,103.4127,103.5044,19500.0
2014-06-09 13:40:00,124.13,124.13,124.09,124.13,2300.0,103.4961,103.4961,103.4627,103.4961,2300.0
2014-06-09 13:45:00,124.08,124.11,124.05,124.09,4700.0,103.4544,103.4794,103.4294,103.4627,4700.0
2014-06-09 13:50:00,124.11,124.15,124.09,124.15,4200.0,103.4794,103.5128,103.4627,103.5128,4200.0
2014-06-09 13:55:00,124.16,124.16,124.12,124.14,4600.0,103.5211,103.5211,103.4877,103.5044,4600.0
2014-06-09 14:00:00,124.14,124.21,124.1,124.21,10000.0,103.5044,103.5628,103.4711,103.5628,10000.0
2014-06-09 14:05:00,124.2,124.23,124.14,124.16,8400.0,103.5545,103.5795,103.5044,103.5211,8400.0
2014-06-09 14:10:00,124.16,124.16,124.0,124.05,5900.0,103.5211,103.5211,103.3877,103.4294,5900.0
2014-06-09 14:15:00,124.07,124.15,124.07,124.13,6800.0,103.4461,103.5128,103.4461,103.4961,6800.0
2014-06-09 14:20:00,124.12,124.2,124.1,124.1,15400.0,103.4877,103.5545,103.4711,103.4711,15400.0
2014-06-09 14:25:00,124.08,124.16,124.08,124.11,5700.0,103.4544,103.5211,103.4544,103.4794,5700.0
2014-06-09 14:30:00,124.13,124.15,124.08,124.09,6200.0,103.4961,103.5128,103.4544,103.4627,6200.0
2014-06-09 14:35:00,124.1,124.14,124.04,124.09,9500.0,103.4711,103.5044,103.421,103.4627,9500.0
2014-06-09 14:40:00,124.1,124.31,124.1,124.31,7400.0,103.4711,103.6462,103.4711,103.6462,7400.0
2014-06-09 14:45:00,124.31,124.36,124.3,124.35,9800.0,103.6462,103.6879,103.6378,103.6795,9800.0
2014-06-09 14:50:00,124.37,124.54,124.37,124.54,13500.0,103.6962,103.8379,103.6962,103.8379,13500.0
2014-06-09 14:55:00,124.56,124.59,124.45,124.48,8600.0,103.8546,103.8796,103.7629,103.7879,8600.0
2014-06-09 15:00:00,124.47,124.47,124.38,124.39,6800.0,103.7796,103.7796,103.7045,103.7129,6800.0
2014-06-09 15:05:00,124.39,124.4,124.34,124.34,5900.0,103.7129,103.7212,103.6712,103.6712,5900.0
2014-06-09 15:10:00,124.34,124.38,124.33,124.34,6100.0,103.6712,103.7045,103.6628,103.6712,6100.0
2014-06-09 15:15:00,124.35,124.41,124.32,124.38,8900.0,103.6795,103.7295,103.6545,103.7045,8900.0
2014-06-09 15:20:00,124.37,124.43,124.35,124.43,6600.0,103.6962,103.7462,103.6795,103.7462,6600.0
2014-06-09 15:25:00,124.42,124.48,124.42,124.45,12800.0,103.7379,103.7879,103.7379,103.7629,12800.0
2014-06-09 15:30:00,124.44,124.46,124.41,124.43,15100.0,103.7546,103.7712,103.7295,103.7462,15100.0
2014-06-09 15:35:00,124.44,124.45,124.38,124.42,15100.0,103.7546,103.7629,103.7045,103.7379,15100.0
2014-06-09 15:40:00,124.42,124.79,124.41,124.55,39400.0,103.7379,104.0464,103.7295,103.8463,39400.0
2014-06-09 15:45:00,124.55,124.56,124.4,124.41,14200.0,103.8463,103.8546,103.7212,103.7295,14200.0
2014-06-09 15:50:00,124.42,124.51,124.39,124.44,20000.0,103.7379,103.8129,103.7129,103.7546,20000.0
2014-06-09 15:55:00,124.43,124.5,124.39,124.46,40900.0,103.7462,103.8046,103.7129,103.7712,40900.0
2014-06-10 09:30:00,124.01,124.03,123.52,123.95,34600.0,103.396,103.4127,102.9875,103.346,34600.0
2014-06-10 09:35:00,123.91,123.91,123.73,123.82,2100.0,103.3127,103.3127,103.1626,103.2376,2100.0
2014-06-10 09:40:00,123.81,123.91,123.6,123.68,6200.0,103.2293,103.3127,103.0542,103.1209,6200.0
2014-06-10 09:45:00,123.68,123.7,123.48,123.52,7200.0,103.1209,103.1376,102.9541,102.9875,7200.0
2014-06-10 09:50:00,123.51,123.6,123.46,123.57,4600.0,102.9791,103.0542,102.9375,103.0292,4600.0
2014-06-10 09:55:00,123.6,123.6,123.34,123.36,8200.0,103.0542,103.0542,102.8374,102.8541,8200.0
2014-06-10 10:00:00,123.34,123.4,123.25,123.25,6900.0,102.8374,102.8874,102.7624,102.7624,6900.0
2014-06-10 10:05:00,123.23,123.28,123.1,123.2,10300.0,102.7457,102.7874,102.6373,102.7207,10300.0
2014-06-10 10:10:00,123.2,123.27,123.18,123.24,7100.0,102.7207,102.779,102.704,102.754,7100.0
2014-06-10 10:15:00,123.24,123.24,123.03,123.08,9300.0,102.754,102.754,102.5789,102.6206,9300.0
2014-06-10 10:20:00,123.15,123.26,123.06,123.26,8200.0,102.679,102.7707,102.604,102.7707,8200.0
2014-06-10 10:25:00,123.27,123.33,123.26,123.29,6200.0,102.779,102.8291,102.7707,102.7957,6200.0
2014-06-10 10:30:00,123.29,123.42,123.27,123.37,9000.0,102.7957,102.9041,102.779,102.8624,9000.0
2014-06-10 10:35:00,123.36,123.42,123.35,123.36,5600.0,102.8541,102.9041,102.8457,102.8541,5600.0
2014-06-10 10:40:00,123.35,123.44,123.29,123.42,6200.0,102.8457,102.9208,102.7957,102.9041,6200.0
2014-06-10 10:45:00,123.42,123.46,123.31,123.46,6700.0,102.9041,102.9375,102.8124,102.9375,6700.0
2014-06-10 10:50:00,123.46,123.75,123.45,123.72,16700.0,102.9375,103.1793,102.9291,103.1542,16700.0
2014-06-10 10:55:00,123.71,123.72,123.65,123.68,6500.0,103.1459,103.1542,103.0959,103.1209,6500.0
2014-06-10 11:00:00,123.68,123.74,123.67,123.71,11000.0,103.1209,103.1709,103.1126,103.1459,11000.0
2014-06-10 11:05:00,123.71,123.78,123.56,123.62,44000.0,103.1459,103.2043,103.0208,103.0709,44000.0
2014-06-10 11:10:00,123.64,123.7,123.61,123.68,4000.0,103.0875,103.1376,103.0625,103.1209,4000.0
2014-06-10 11:15:00,123.68,123.71,123.59,123.6,10600.0,103.1209,103.1459,103.0458,103.0542,10600.0
2014-06-10 11:20:00,123.6,123.62,123.57,123.61,16000.0,103.0542,103.0709,103.0292,103.0625,16000.0
2014-06-10 11:25:00,123.6,123.62,123.55,123.55,6300.0,103.0542,103.0709,103.0125,103.0125,6300.0
2014-06-10 11:30:00,123.57,123.65,123.49,123.63,11600.0,103.0292,103.0959,102.9625,103.0792,11600.0
2014-06-10 11:35:00,123.63,123.63,123.5,123.57,32900.0,103.0792,103.0792,102.9708,103.0292,32900.0
2014-06-10 11:40:00,123.57,123.66,123.57,123.65,3400.0,103.0292,103.1042,103.0292,103.0959,3400.0
2014-06-10 11:45:00,123.65,123.65,123.57,123.61,5400.0,103.0959,103.0959,103.0292,103.0625,5400.0
2014-06-10 11:50:00,123.58,123.59,123.45,123.51,16500.0,103.0375,103.0458,102.9291,102.9791,16500.0
2014-06-10 11:55:00,123.53,123.63,123.53,123.63,5300.0,102.9958,103.0792,102.9958,103.0792,5300.0
2014-06-10 12:00:00,123.66,123.67,123.61,123.61,9200.0,103.1042,103.1126,103.0625,103.0625,9200.0
2014-06-10 12:05:00,123.61,123.62,123.54,123.58,9300.0,103.0625,103.0709,103.0042,103.0375,9300.0
2014-06-10 12:10:00,123.6,123.62,123.56,123.6,6500.0,103.0542,103.0709,103.0208,103.0542,6500.0
2014-06-10 12:15:00,123.6,123.64,123.6,123.6,5100.0,103.0542,103.0875,103.0542,103.0542,5100.0
2014-06-10 12:20:00,123.6,123.69,123.57,123.65,8500.0,103.0542,103.1292,103.0292,103.0959,8500.0
2014-06-10 12:25:00,123.66,123.67,123.65,123.65,2300.0,103.1042,103.1126,103.0959,103.0959,2300.0
2014-06-10 12:30:00,123.68,123.76,123.68,123.74,3700.0,103.1209,103.1876,103.1209,103.1709,3700.0
2014-06-10 12:35:00,123.7,123.74,123.7,123.72,3800.0,103.1376,103.1709,103.1376,103.1542,3800.0
2014-06-10 12:40:00,123.72,123.73,123.7,123.71,8200.0,103.1542,103.1626,103.1376,103.1459,8200.0
2014-06-10 12:45:00,123.71,123.75,123.7,123.75,4800.0,103.1459,103.1793,103.1376,103.1793,4800.0
2014-06-10 12:50:00,123.75,123.78,123.75,123.78,3200.0,103.1793,103.2043,103.1793,103.2043,3200.0
2014-06-10 12:55:00,123.78,123.78,123.75,123.78,4700.0,103.2043,103.2043,103.1793,103.2043,4700.0
2014-06-10 13:00:00,123.77,123.77,123.75,123.75,3300.0,103.1959,103.1959,103.1793,103.1793,3300.0
2014-06-10 13:05:00,123.75,123.79,123.72,123.78,24000.0,103.1793,103.2126,103.1542,103.2043,24000.0
2014-06-10 13:10:00,123.8,123.8,123.7,123.7,35500.0,103.2209,103.2209,103.1376,103.1376,35500.0
2014-06-10 13:15:00,123.69,123.7,123.6,123.61,3200.0,103.1292,103.1376,103.0542,103.0625,3200.0
2014-06-10 13:20:00,123.63,123.63,123.59,123.6,2900.0,103.0792,103.0792,103.0458,103.0542,2900.0
2014-06-10 13:25:00,123.59,123.59,123.51,123.51,5800.0,103.0458,103.0458,102.9791,102.9791,5800.0
2014-06-10 13:30:00,123.54,123.63,123.54,123.56,5800.0,103.0042,103.0792,103.0042,103.0208,5800.0
2014-06-10 13:35:00,123.54,123.54,123.4,123.43,3200.0,103.0042,103.0042,102.8874,102.9124,3200.0
2014-06-10 13:40:00,123.45,123.46,123.38,123.38,2600.0,102.9291,102.9375,102.8708,102.8708,2600.0
2014-06-10 13:45:00,123.41,123.53,123.41,123.53,4000.0,102.8958,102.9958,102.8958,102.9958,4000.0
2014-06-10 13:50:00,123.54,123.55,123.54,123.55,3400.0,103.0042,103.0125,103.0042,103.0125,3400.0
2014-06-10 13:55:00,123.55,123.6,123.52,123.59,5800.0,103.0125,103.0542,102.9875,103.0458,5800.0
2014-06-10 14:00:00,123.59,123.6,123.57,123.57,3000.0,103.0458,103.0542,103.0292,103.0292,3000.0
2014-06-10 14:05:00,123.57,123.58,123.54,123.54,3800.0,103.0292,103.0375,103.0042,103.0042,3800.0
2014-06-10 14:10:00,123.53,123.56,123.52,123.52,4700.0,102.9958,103.0208,102.9875,102.9875,4700.0
2014-06-10 14:15:00,123.5,123.52,123.41,123.5,5800.0,102.9708,102.9875,102.8958,102.9708,5800.0
2014-06-10 14:20:00,123.51,123.56,123.51,123.52,4300.0,102.9791,103.0208,102.9791,102.9875,4300.0
2014-06-10 14:25:00,123.49,123.5,123.45,123.45,3500.0,102.9625,102.9708,102.9291,102.9291,3500.0
2014-06-10 14:30:00,123.43,123.43,123.38,123.39,3400.0,102.9124,102.9124,102.8708,102.8791,3400.0
2014-06-10 14:35:00,123.4,123.43,123.39,123.42,5900.0,102.8874,102.9124,102.8791,102.9041,5900.0
2014-06-10 14:40:00,123.43,123.45,123.41,123.43,6500.0,102.9124,102.9291,102.8958,102.9124,6500.0
2014-06-10 14:45:00,123.43,123.43,123.41,123.43,4100.0,102.9124,102.9124,102.8958,102.9124,4100.0
2014-06-10 14:50:00,123.43,123.43,123.36,123.38,8000.0,102.9124,102.9124,102.8541,102.8708,8000.0
2014-06-10 14:55:00,123.4,123.41,123.38,123.4,6400.0,102.8874,102.8958,102.8708,102.8874,6400.0
2014-06-10 15:00:00,123.39,123.5,123.39,123.49,9100.0,102.8791,102.9708,102.8791,102.9625,9100.0
2014-06-10 15:05:00,123.49,123.52,123.47,123.48,12700.0,102.9625,102.9875,102.9458,102.9541,12700.0
2014-06-10 15:10:00,123.48,123.72,123.47,123.71,34900.0,102.9541,103.1542,102.9458,103.1459,34900.0
2014-06-10 15:15:00,123.71,123.71,123.44,123.64,20900.0,103.1459,103.1459,102.9208,103.0875,20900.0
2014-06-10 15:20:00,123.63,123.76,123.62,123.72,15000.0,103.0792,103.1876,103.0709,103.1542,15000.0
2014-06-10 15:25:00,123.71,123.76,123.65,123.72,13000.0,103.1459,103.1876,103.0959,103.1542,13000.0
2014-06-10 15:30:00,123.72,123.84,123.68,123.79,18800.0,103.1542,103.2543,103.1209,103.2126,18800.0
2014-06-10 15:35:00,123.77,123.84,123.7,123.74,17400.0,103.1959,103.2543,103.1376,103.1709,17400.0
2014-06-10 15:40:00,123.76,123.82,123.66,123.66,11300.0,103.1876,103.2376,103.1042,103.1042,11300.0
2014-06-10 15:45:00,123.67,123.69,123.66,123.69,10000.0,103.1126,103.1292,103.1042,103.1292,10000.0
2014-06-10 15:50:00,123.69,123.73,123.65,123.68,16600.0,103.1292,103.1626,103.0959,103.1209,16600.0
2014-06-10 15:55:00,123.67,123.75,123.59,123.74,22100.0,103.1126,103.1793,103.0458,103.1709,22100.0
2014-06-11 09:30:00,122.97,123.34,122.96,123.19,13400.0,102.5289,102.8374,102.5206,102.7123,13400.0
2014-06-11 09:35:00,123.17,123.17,122.64,122.89,8900.0,102.6957,102.6957,102.2538,102.4622,8900.0
2014-06-11 09:40:00,122.89,123.05,122.66,122.99,6500.0,102.4622,102.5956,102.2704,102.5456,6500.0
2014-06-11 09:45:00,123.06,123.46,122.92,123.46,12600.0,102.604,102.9375,102.4872,102.9375,12600.0
2014-06-11 09:50:00,123.39,123.39,122.9,122.9,10900.0,102.8791,102.8791,102.4705,102.4705,10900.0
2014-06-11 09:55:00,122.85,122.93,122.36,122.43,16900.0,102.4289,102.4956,102.0203,102.0787,16900.0
2014-06-11 10:00:00,122.5,122.53,122.35,122.48,12800.0,102.137,102.1621,102.012,102.1204,12800.0
2014-06-11 10:05:00,122.52,122.66,122.47,122.51,7100.0,102.1537,102.2704,102.112,102.1454,7100.0
2014-06-11 10:10:00,122.47,122.57,122.41,122.5,9900.0,102.112,102.1954,102.062,102.137,9900.0
2014-06-11 10:15:00,122.55,122.66,122.55,122.63,7200.0,102.1787,102.2704,102.1787,102.2454,7200.0
2014-06-11 10:20:00,122.69,122.73,122.66,122.71,6600.0,102.2955,102.3288,102.2704,102.3121,6600.0
2014-06-11 10:25:00,122.67,122.67,122.45,122.52,5600.0,102.2788,102.2788,102.0953,102.1537,5600.0
2014-06-11 10:30:00,122.52,122.64,122.47,122.6,22500.0,102.1537,102.2538,102.112,102.2204,22500.0
2014-06-11 10:35:00,122.59,122.64,122.5,122.61,60000.0,102.2121,102.2538,102.137,102.2288,60000.0
2014-06-11 10:40:00,122.6,122.74,122.6,122.61,35700.0,102.2204,102.3371,102.2204,102.2288,35700.0
2014-06-11 10:45:00,122.64,122.69,122.6,122.62,3600.0,102.2538,102.2955,102.2204,102.2371,3600.0
2014-06-11 10:50:00,122.63,122.63,122.54,122.54,3400.0,102.2454,102.2454,102.1704,102.1704,3400.0
2014-06-11 10:55:00,122.56,122.58,122.45,122.45,7300.0,102.1871,102.2037,102.0953,102.0953,7300.0
2014-06-11 11:00:00,122.49,122.57,122.49,122.57,7100.0,102.1287,102.1954,102.1287,102.1954,7100.0
2014-06-11 11:05:00,122.56,122.58,122.52,122.52,5100.0,102.1871,102.2037,102.1537,102.1537,5100.0
2014-06-11 11:10:00,122.54,122.59,122.49,122.5,6100.0,102.1704,102.2121,102.1287,102.137,6100.0
2014-06-11 11:15:00,122.45,122.52,122.42,122.42,6200.0,102.0953,102.1537,102.0703,102.0703,6200.0
2014-06-11 11:20:00,122.48,122.51,122.44,122.47,9300.0,102.1204,102.1454,102.087,102.112,9300.0
2014-06-11 11:25:00,122.46,122.46,122.38,122.42,67000.0,102.1037,102.1037,102.037,102.0703,67000.0
2014-06-11 11:30:00,122.45,122.48,122.43,122.46,5300.0,102.0953,102.1204,102.0787,102.1037,5300.0
2014-06-11 11:35:00,122.46,122.46,122.39,122.39,4700.0,102.1037,102.1037,102.0453,102.0453,4700.0
2014-06-11 11:40:00,122.39,122.49,122.38,122.46,6300.0,102.0453,102.1287,102.037,102.1037,6300.0
2014-06-11 11:45:00,122.48,122.51,122.42,122.45,4700.0,102.1204,102.1454,102.0703,102.0953,4700.0
2014-06-11 11:50:00,122.45,122.5,122.43,122.48,4900.0,102.0953,102.137,102.0787,102.1204,4900.0
2014-06-11 11:55:00,122.5,122.6,122.5,122.58,3100.0,102.137,102.2204,102.137,102.2037,3100.0
2014-06-11 12:00:00,122.6,122.61,122.54,122.56,5500.0,102.2204,102.2288,102.1704,102.1871,5500.0
2014-06-11 12:05:00,122.6,122.61,122.58,122.59,3300.0,102.2204,102.2288,102.2037,102.2121,3300.0
2014-06-11 12:10:00,122.58,122.64,122.58,122.6,2800.0,102.2037,102.2538,102.2037,102.2204,2800.0
2014-06-11 12:15:00,122.6,122.69,122.59,122.69,5800.0,102.2204,102.2955,102.2121,102.2955,5800.0
2014-06-11 12:20:00,122.67,122.69,122.59,122.59,3500.0,102.2788,102.2955,102.2121,102.2121,3500.0
2014-06-11 12:25:00,122.59,122.67,122.57,122.62,4600.0,102.2121,102.2788,102.1954,102.2371,4600.0
2014-06-11 12:30:00,122.62,122.7,122.62,122.7,3400.0,102.2371,102.3038,102.2371,102.3038,3400.0
2014-06-11 12:35:00,122.71,122.78,122.71,122.75,4900.0,102.3121,102.3705,102.3121,102.3455,4900.0
2014-06-11 12:40:00,122.74,122.76,122.73,122.76,1200.0,102.3371,102.3538,102.3288,102.3538,1200.0
2014-06-11 12:45:00,122.74,122.79,122.73,122.77,3200.0,102.3371,102.3788,102.3288,102.3622,3200.0
2014-06-11 12:50:00,122.77,122.77,122.71,122.71,2500.0,102.3622,102.3622,102.3121,102.3121,2500.0
2014-06-11 12:55:00,122.7,122.73,122.67,122.71,4600.0,102.3038,102.3288,102.2788,102.3121,4600.0
2014-06-11 13:00:00,122.73,122.73,122.63,122.63,3200.0,102.3288,102.3288,102.2454,102.2454,3200.0
2014-06-11 13:05:00,122.64,122.64,122.58,122.59,3300.0,102.2538,102.2538,102.2037,102.2121,3300.0
2014-06-11 13:10:00,122.59,122.64,122.59,122.59,4300.0,102.2121,102.2538,102.2121,102.2121,4300.0
2014-06-11 13:15:00,122.57,122.68,122.55,122.68,7700.0,102.1954,102.2871,102.1787,102.2871,7700.0
2014-06-11 13:20:00,122.69,122.73,122.68,122.73,3100.0,102.2955,102.3288,102.2871,102.3288,3100.0
2014-06-11 13:25:00,122.73,122.81,122.7,122.81,4700.0,102.3288,102.3955,102.3038,102.3955,4700.0
2014-06-11 13:30:00,122.82,122.82,122.75,122.75,3500.0,102.4038,102.4038,102.3455,102.3455,3500.0
2014-06-11 13:35:00,122.74,122.76,122.72,122.74,3800.0,102.3371,102.3538,102.3205,102.3371,3800.0
2014-06-11 13:40:00,122.76,122.76,122.67,122.67,3600.0,102.3538,102.3538,102.2788,102.2788,3600.0
2014-06-11 13:45:00,122.67,122.68,122.59,122.59,4100.0,102.2788,102.2871,102.2121,102.2121,4100.0
2014-06-11 13:50:00,122.56,122.6,122.51,122.59,4500.0,102.1871,102.2204,102.1454,102.2121,4500.0
2014-06-11 13:55:00,122.56,122.58,122.54,122.54,2500.0,102.1871,102.2037,102.1704,102.1704,2500.0
2014-06-11 14:00:00,122.54,122.57,122.44,122.49,58600.0,102.1704,102.1954,102.087,102.1287,58600.0
2014-06-11 14:05:00,122.49,122.5,122.41,122.41,3800.0,102.1287,102.137,102.062,102.062,3800.0
2014-06-11 14:10:00,122.41,122.47,122.39,122.39,6100.0,102.062,102.112,102.0453,102.0453,6100.0
2014-06-11 14:15:00,122.38,122.47,122.38,122.39,3400.0,102.037,102.112,102.037,102.0453,3400.0
2014-06-11 14:20:00,122.41,122.42,122.28,122.28,6800.0,102.062,102.0703,101.9536,101.9536,6800.0
2014-06-11 14:25:00,122.3,122.39,122.3,122.38,6400.0,101.9703,102.0453,101.9703,102.037,6400.0
2014-06-11 14:30:00,122.38,122.42,122.37,122.42,6300.0,102.037,102.0703,102.0286,102.0703,6300.0
2014-06-11 14:35:00,122.41,122.43,122.37,122.42,5200.0,102.062,102.0787,102.0286,102.0703,5200.0
2014-06-11 14:40:00,122.42,122.47,122.35,122.35,8800.0,102.0703,102.112,102.012,102.012,8800.0
2014-06-11 14:45:00,122.35,122.44,122.34,122.39,7700.0,102.012,102.087,102.0036,102.0453,7700.0
2014-06-11 14:50:00,122.36,122.36,122.26,122.27,5300.0,102.0203,102.0203,101.9369,101.9453,5300.0
2014-06-11 14:55:00,122.27,122.28,122.21,122.28,3900.0,101.9453,101.9536,101.8952,101.9536,3900.0
2014-06-11 15:00:00,122.26,122.3,122.23,122.28,8100.0,101.9369,101.9703,101.9119,101.9536,8100.0
2014-06-11 15:05:00,122.27,122.29,122.24,122.29,7200.0,101.9453,101.9619,101.9203,101.9619,7200.0
2014-06-11 15:10:00,122.28,122.3,122.2,122.22,12500.0,101.9536,101.9703,101.8869,101.9036,12500.0
2014-06-11 15:15:00,122.22,122.28,122.22,122.28,3700.0,101.9036,101.9536,101.9036,101.9536,3700.0
2014-06-11 15:20:00,122.28,122.28,122.23,122.25,7200.0,101.9536,101.9536,101.9119,101.9286,7200.0
2014-06-11 15:25:00,122.25,122.25,122.23,122.25,13700.0,101.9286,101.9286,101.9119,101.9286,13700.0
2014-06-11 15:30:00,122.25,122.42,122.25,122.42,9000.0,101.9286,102.0703,101.9286,102.0703,9000.0
2014-06-11 15:35:00,122.42,122.45,122.4,122.45,10000.0,102.0703,102.0953,102.0537,102.0953,10000.0
2014-06-11 15:40:00,122.45,122.51,122.41,122.43,13000.0,102.0953,102.1454,102.062,102.0787,13000.0
2014-06-11 15:45:00,122.42,122.42,122.33,122.35,15100.0,102.0703,102.0703,101.9953,102.012,15100.0
2014-06-11 15:50:00,122.34,122.37,122.27,122.27,26900.0,102.0036,102.0286,101.9453,101.9453,26900.0
2014-06-11 15:55:00,122.26,122.3,122.22,122.27,35100.0,101.9369,101.9703,101.9036,101.9453,35100.0
2014-06-12 09:30:00,121.74,122.0,121.44,121.47,30600.0,101.5034,101.7202,101.2532,101.2783,30600.0
2014-06-12 09:35:00,121.4,121.44,120.92,121.15,13700.0,101.2199,101.2532,100.8197,101.0114,13700.0
2014-06-12 09:40:00,121.08,121.36,120.99,121.36,10400.0,100.9531,101.1865,100.878,101.1865,10400.0
2014-06-12 09:45:00,121.36,121.86,121.34,121.61,11100.0,101.1865,101.6034,101.1699,101.395,11100.0
2014-06-12 09:50:00,121.56,121.56,121.14,121.21,13100.0,101.3533,101.3533,101.0031,101.0615,13100.0
2014-06-12 09:55:00,121.15,121.31,121.15,121.28,6400.0,101.0114,101.1448,101.0114,101.1198,6400.0
2014-06-12 10:00:00,121.26,121.42,121.23,121.41,17600.0,101.1032,101.2366,101.0781,101.2282,17600.0
2014-06-12 10:05:00,121.44,121.61,121.44,121.59,23700.0,101.2532,101.395,101.2532,101.3783,23700.0
2014-06-12 10:10:00,121.58,121.59,121.39,121.39,21800.0,101.37,101.3783,101.2116,101.2116,21800.0
2014-06-12 10:15:00,121.41,121.41,121.15,121.23,15400.0,101.2282,101.2282,101.0114,101.0781,15400.0
2014-06-12 10:20:00,121.24,121.29,121.16,121.29,23300.0,101.0865,101.1282,101.0198,101.1282,23300.0
2014-06-12 10:25:00,121.29,121.33,121.1,121.12,18000.0,101.1282,101.1615,100.9698,100.9864,18000.0
2014-06-12 10:30:00,121.11,121.39,121.11,121.39,13200.0,100.9781,101.2116,100.9781,101.2116,13200.0
2014-06-12 10:35:00,121.38,121.38,121.21,121.22,9200.0,101.2032,101.2032,101.0615,101.0698,9200.0
2014-06-12 10:40:00,121.21,121.23,121.13,121.17,22700.0,101.0615,101.0781,100.9948,101.0281,22700.0
2014-06-12 10:45:00,121.14,121.23,121.14,121.19,18800.0,101.0031,101.0781,101.0031,101.0448,18800.0
2014-06-12 10:50:00,121.19,121.24,121.12,121.23,8900.0,101.0448,101.0865,100.9864,101.0781,8900.0
2014-06-12 10:55:00,121.23,121.25,121.13,121.13,4900.0,101.0781,101.0948,100.9948,100.9948,4900.0
2014-06-12 11:00:00,121.12,121.16,121.03,121.14,11800.0,100.9864,101.0198,100.9114,101.0031,11800.0
2014-06-12 11:05:00,121.14,121.24,121.02,121.2,51800.0,101.0031,101.0865,100.9031,101.0531,51800.0
2014-06-12 11:10:00,121.2,121.2,121.1,121.18,22100.0,101.0531,101.0531,100.9698,101.0365,22100.0
2014-06-12 11:15:00,121.2,121.25,121.16,121.16,8100.0,101.0531,101.0948,101.0198,101.0198,8100.0
2014-06-12 11:20:00,121.17,121.17,120.99,120.99,6600.0,101.0281,101.0281,100.878,100.878,6600.0
2014-06-12 11:25:00,121.01,121.26,121.01,121.26,10800.0,100.8947,101.1032,100.8947,101.1032,10800.0
2014-06-12 11:30:00,121.26,121.33,121.26,121.29,6300.0,101.1032,101.1615,101.1032,101.1282,6300.0
2014-06-12 11:35:00,121.27,121.32,121.16,121.32,10300.0,101.1115,101.1532,101.0198,101.1532,10300.0
2014-06-12 11:40:00,121.32,121.32,121.19,121.2,11500.0,101.1532,101.1532,101.0448,101.0531,11500.0
2014-06-12 11:45:00,121.18,121.18,121.05,121.06,12800.0,101.0365,101.0365,100.9281,100.9364,12800.0
2014-06-12 11:50:00,121.06,121.07,120.98,121.01,12500.0,100.9364,100.9447,100.8697,100.8947,12500.0
2014-06-12 11:55:00,121.0,121.03,120.95,120.95,5500.0,100.8864,100.9114,100.8447,100.8447,5500.0
2014-06-12 12:00:00,120.96,120.96,120.82,120.82,20500.0,100.853,100.853,100.7363,100.7363,20500.0
2014-06-12 12:05:00,120.84,120.85,120.77,120.82,12500.0,100.753,100.7613,100.6946,100.7363,12500.0
2014-06-12 12:10:00,120.8,120.84,120.78,120.83,6100.0,100.7196,100.753,100.703,100.7446,6100.0
2014-06-12 12:15:00,120.81,120.81,120.76,120.79,9700.0,100.728,100.728,100.6863,100.7113,9700.0
2014-06-12 12:20:00,120.78,120.85,120.78,120.85,23500.0,100.703,100.7613,100.703,100.7613,23500.0
2014-06-12 12:25:00,120.85,120.92,120.84,120.91,13400.0,100.7613,100.8197,100.753,100.8113,13400.0
2014-06-12 12:30:00,120.9,120.94,120.87,120.87,5400.0,100.803,100.8364,100.778,100.778,5400.0
2014-06-12 12:35:00,120.86,120.87,120.74,120.74,16400.0,100.7697,100.778,100.6696,100.6696,16400.0
2014-06-12 12:40:00,120.72,120.75,120.72,120.73,12000.0,100.6529,100.6779,100.6529,100.6613,12000.0
2014-06-12 12:45:00,120.71,120.78,120.7,120.77,7100.0,100.6446,100.703,100.6362,100.6946,7100.0
2014-06-12 12:50:00,120.78,120.78,120.66,120.69,10300.0,100.703,100.703,100.6029,100.6279,10300.0
2014-06-12 12:55:00,120.68,120.71,120.59,120.67,5500.0,100.6196,100.6446,100.5445,100.6112,5500.0
2014-06-12 13:00:00,120.67,120.71,120.62,120.67,6500.0,100.6112,100.6446,100.5695,100.6112,6500.0
2014-06-12 13:05:00,120.66,120.7,120.62,120.7,3600.0,100.6029,100.6362,100.5695,100.6362,3600.0
2014-06-12 13:10:00,120.69,120.69,120.54,120.54,6300.0,100.6279,100.6279,100.5028,100.5028,6300.0
2014-06-12 13:15:00,120.56,120.57,120.48,120.49,8300.0,100.5195,100.5279,100.4528,100.4612,8300.0
2014-06-12 13:20:00,120.48,120.55,120.43,120.43,7500.0,100.4528,100.5112,100.4111,100.4111,7500.0
2014-06-12 13:25:00,120.43,120.46,120.27,120.31,17300.0,100.4111,100.4361,100.2777,100.3111,17300.0
2014-06-12 13:30:00,120.31,120.31,120.22,120.26,9200.0,100.3111,100.3111,100.236,100.2694,9200.0
2014-06-12 13:35:00,120.26,120.28,120.13,120.14,8300.0,100.2694,100.2861,100.161,100.1693,8300.0
2014-06-12 13:40:00,120.18,120.22,120.13,120.16,15300.0,100.2027,100.236,100.161,100.186,15300.0
2014-06-12 13:45:00,120.19,120.2,119.95,119.97,10800.0,100.211,100.2194,100.0109,100.0276,10800.0
2014-06-12 13:50:00,119.97,119.98,119.88,119.88,9900.0,100.0276,100.0359,99.9526,99.9526,9900.0
2014-06-12 13:55:00,119.86,119.87,119.69,119.81,17300.0,99.9359,99.9442,99.7941,99.8942,17300.0
2014-06-12 14:00:00,119.81,119.93,119.79,119.93,7700.0,99.8942,99.9942,99.8775,99.9942,7700.0
2014-06-12 14:05:00,119.93,119.93,119.8,119.8,9900.0,99.9942,99.9942,99.8859,99.8859,9900.0
2014-06-12 14:10:00,119.8,119.85,119.78,119.81,11000.0,99.8859,99.9275,99.8692,99.8942,11000.0
2014-06-12 14:15:00,119.83,119.93,119.83,119.92,12100.0,99.9109,99.9942,99.9109,99.9859,12100.0
2014-06-12 14:20:00,119.94,119.94,119.86,119.87,15200.0,100.0026,100.0026,99.9359,99.9442,15200.0
2014-06-12 14:25:00,119.87,120.0,119.87,119.97,14300.0,99.9442,100.0526,99.9442,100.0276,14300.0
2014-06-12 14:30:00,119.99,120.0,119.9,120.0,16200.0,100.0443,100.0526,99.9692,100.0526,16200.0
2014-06-12 14:35:00,119.98,119.98,119.86,119.86,11800.0,100.0359,100.0359,99.9359,99.9359,11800.0
2014-06-12 14:40:00,119.87,119.92,119.86,119.9,21200.0,99.9442,99.9859,99.9359,99.9692,21200.0
2014-06-12 14:45:00,119.89,119.97,119.89,119.95,7700.0,99.9609,100.0276,99.9609,100.0109,7700.0
2014-06-12 14:50:00,119.94,119.94,119.81,119.88,12500.0,100.0026,100.0026,99.8942,99.9526,12500.0
2014-06-12 14:55:00,119.88,119.88,119.81,119.81,7800.0,99.9526,99.9526,99.8942,99.8942,7800.0
2014-06-12 15:00:00,119.81,119.81,119.71,119.76,27300.0,99.8942,99.8942,99.8108,99.8525,27300.0
2014-06-12 15:05:00,119.76,119.76,119.61,119.62,28000.0,99.8525,99.8525,99.7274,99.7358,28000.0
2014-06-12 15:10:00,119.62,119.71,119.58,119.69,18700.0,99.7358,99.8108,99.7024,99.7941,18700.0
2014-06-12 15:15:00,119.72,119.81,119.72,119.77,12000.0,99.8192,99.8942,99.8192,99.8608,12000.0
2014-06-12 15:20:00,119.77,119.79,119.72,119.72,14200.0,99.8608,99.8775,99.8192,99.8192,14200.0
2014-06-12 15:25:00,119.73,119.73,119.57,119.6,25000.0,99.8275,99.8275,99.6941,99.7191,25000.0
2014-06-12 15:30:00,119.6,119.69,119.59,119.65,22800.0,99.7191,99.7941,99.7108,99.7608,22800.0
2014-06-12 15:35:00,119.64,119.65,119.38,119.38,31300.0,99.7525,99.7608,99.5357,99.5357,31300.0
2014-06-12 15:40:00,119.37,119.41,119.3,119.41,51100.0,99.5273,99.5607,99.469,99.5607,51100.0
2014-06-12 15:45:00,119.39,119.52,119.37,119.44,43700.0,99.544,99.6524,99.5273,99.5857,43700.0
2014-06-12 15:50:00,119.43,119.56,119.42,119.55,56200.0,99.5774,99.6857,99.569,99.6774,56200.0
2014-06-12 15:55:00,119.54,119.55,119.48,119.54,79300.0,99.6691,99.6774,99.619,99.6691,79300.0
2014-06-13 09:30:00,119.96,120.55,119.74,120.23,25500.0,100.0193,100.5112,99.8358,100.2444,25500.0
2014-06-13 09:35:00,120.32,120.56,119.96,119.96,6200.0,100.3194,100.5195,100.0193,100.0193,6200.0
2014-06-13 09:40:00,119.98,120.05,119.76,119.95,20900.0,100.0359,100.0943,99.8525,100.0109,20900.0
2014-06-13 09:45:00,119.94,120.09,119.83,119.83,5500.0,100.0026,100.1276,99.9109,99.9109,5500.0
2014-06-13 09:50:00,119.87,119.99,119.8,119.95,9200.0,99.9442,100.0443,99.8859,100.0109,9200.0
2014-06-13 09:55:00,119.96,120.1,119.91,120.07,15200.0,100.0193,100.136,99.9776,100.111,15200.0
2014-06-13 10:00:00,120.06,120.1,119.9,119.94,9600.0,100.1026,100.136,99.9692,100.0026,9600.0
2014-06-13 10:05:00,119.93,119.96,119.65,119.71,5800.0,99.9942,100.0193,99.7608,99.8108,5800.0
2014-06-13 10:10:00,119.72,120.02,119.66,120.01,8000.0,99.8192,100.0693,99.7691,100.0609,8000.0
2014-06-13 10:15:00,120.0,120.31,120.0,120.22,7500.0,100.0526,100.3111,100.0526,100.236,7500.0
2014-06-13 10:20:00,120.22,120.33,120.21,120.27,5100.0,100.236,100.3278,100.2277,100.2777,5100.0
2014-06-13 10:25:00,120.24,120.4,120.22,120.32,4300.0,100.2527,100.3861,100.236,100.3194,4300.0
2014-06-13 10:30:00,120.33,120.72,120.32,120.7,15900.0,100.3278,100.6529,100.3194,100.6362,15900.0
2014-06-13 10:35:00,120.72,120.75,120.66,120.71,6500.0,100.6529,100.6779,100.6029,100.6446,6500.0
2014-06-13 10:40:00,120.68,120.8,120.68,120.79,21500.0,100.6196,100.7196,100.6196,100.7113,21500.0
2014-06-13 10:45:00,120.8,120.8,120.72,120.74,15800.0,100.7196,100.7196,100.6529,100.6696,15800.0
2014-06-13 10:50:00,120.71,120.8,120.71,120.8,7400.0,100.6446,100.7196,100.6446,100.7196,7400.0
2014-06-13 10:55:00,120.8,120.9,120.8,120.87,6800.0,100.7196,100.803,100.7196,100.778,6800.0
2014-06-13 11:00:00,120.89,120.95,120.89,120.95,7500.0,100.7947,100.8447,100.7947,100.8447,7500.0
2014-06-13 11:05:00,120.97,121.02,120.96,121.02,13000.0,100.8614,100.9031,100.853,100.9031,13000.0
2014-06-13 11:10:00,121.0,121.07,120.99,120.99,16400.0,100.8864,100.9447,100.878,100.878,16400.0
2014-06-13 11:15:00,120.99,120.99,120.93,120.93,3900.0,100.878,100.878,100.828,100.828,3900.0
2014-06-13 11:20:00,120.94,121.01,120.93,121.01,10900.0,100.8364,100.8947,100.828,100.8947,10900.0
2014-06-13 11:25:00,121.01,121.01,120.98,121.01,9400.0,100.8947,100.8947,100.8697,100.8947,9400.0
2014-06-13 11:30:00,121.02,121.04,120.95,120.95,11000.0,100.9031,100.9197,100.8447,100.8447,11000.0
2014-06-13 11:35:00,120.97,121.01,120.94,121.0,19100.0,100.8614,100.8947,100.8364,100.8864,19100.0
2014-06-13 11:40:00,120.99,121.11,120.98,121.1,12200.0,100.878,100.9781,100.8697,100.9698,12200.0
2014-06-13 11:45:00,121.1,121.11,120.99,121.04,10800.0,100.9698,100.9781,100.878,100.9197,10800.0
2014-06-13 11:50:00,121.02,121.14,121.02,121.12,8100.0,100.9031,101.0031,100.9031,100.9864,8100.0
2014-06-13 11:55:00,121.12,121.18,121.12,121.17,8300.0,100.9864,101.0365,100.9864,101.0281,8300.0
2014-06-13 12:00:00,121.17,121.31,121.14,121.31,14800.0,101.0281,101.1448,101.0031,101.1448,14800.0
2014-06-13 12:05:00,121.3,121.39,121.3,121.3,8100.0,101.1365,101.2116,101.1365,101.1365,8100.0
2014-06-13 12:10:00,121.29,121.29,121.2,121.24,5600.0,101.1282,101.1282,101.0531,101.0865,5600.0
2014-06-13 12:15:00,121.24,121.34,121.24,121.33,6700.0,101.0865,101.1699,101.0865,101.1615,6700.0
2014-06-13 12:20:00,121.33,121.42,121.32,121.37,9600.0,101.1615,101.2366,101.1532,101.1949,9600.0
2014-06-13 12:25:00,121.38,121.39,121.32,121.33,4700.0,101.2032,101.2116,101.1532,101.1615,4700.0
2014-06-13 12:30:00,121.34,121.34,121.19,121.19,3600.0,101.1699,101.1699,101.0448,101.0448,3600.0
2014-06-13 12:35:00,121.17,121.17,121.06,121.08,2000.0,101.0281,101.0281,100.9364,100.9531,2000.0
2014-06-13 12:40:00,121.01,121.01,120.93,120.93,2200.0,100.8947,100.8947,100.828,100.828,2200.0
2014-06-13 12:45:00,120.95,120.99,120.91,120.91,4700.0,100.8447,100.878,100.8113,100.8113,4700.0
2014-06-13 12:50:00,120.91,120.94,120.87,120.91,26800.0,100.8113,100.8364,100.778,100.8113,26800.0
2014-06-13 12:55:00,120.92,120.98,120.92,120.98,3300.0,100.8197,100.8697,100.8197,100.8697,3300.0
2014-06-13 13:00:00,120.98,121.01,120.94,120.97,4700.0,100.8697,100.8947,100.8364,100.8614,4700.0
2014-06-13 13:05:00,120.98,120.98,120.88,120.88,4400.0,100.8697,100.8697,100.7863,100.7863,4400.0
2014-06-13 13:10:00,120.92,120.97,120.87,120.89,5100.0,100.8197,100.8614,100.778,100.7947,5100.0
2014-06-13 13:15:00,120.9,120.93,120.87,120.93,4300.0,100.803,100.828,100.778,100.828,4300.0
2014-06-13 13:20:00,120.92,120.94,120.9,120.93,4800.0,100.8197,100.8364,100.803,100.828,4800.0
2014-06-13 13:25:00,120.94,120.99,120.93,120.96,3400.0,100.8364,100.878,100.828,100.853,3400.0
2014-06-13 13:30:00,120.97,121.0,120.85,120.88,8500.0,100.8614,100.8864,100.7613,100.7863,8500.0
2014-06-13 13:35:00,120.87,120.87,120.79,120.81,5200.0,100.778,100.778,100.7113,100.728,5200.0
2014-06-13 13:40:00,120.79,120.85,120.79,120.85,8900.0,100.7113,100.7613,100.7113,100.7613,8900.0
2014-06-13 13:45:00,120.86,120.89,120.84,120.87,3700.0,100.7697,100.7947,100.753,100.778,3700.0
2014-06-13 13:50:00,120.89,120.95,120.87,120.95,6500.0,100.7947,100.8447,100.778,100.8447,6500.0
2014-06-13 13:55:00,120.95,121.0,120.92,120.98,5800.0,100.8447,100.8864,100.8197,100.8697,5800.0
2014-06-13 14:00:00,120.98,121.0,120.93,120.94,3300.0,100.8697,100.8864,100.828,100.8364,3300.0
2014-06-13 14:05:00,120.94,120.94,120.91,120.93,4800.0,100.8364,100.8364,100.8113,100.828,4800.0
2014-06-13 14:10:00,120.94,121.02,120.94,121.0,3400.0,100.8364,100.9031,100.8364,100.8864,3400.0
2014-06-13 14:15:00,121.01,121.08,121.0,121.08,4400.0,100.8947,100.9531,100.8864,100.9531,4400.0
2014-06-13 14:20:00,121.08,121.08,121.02,121.03,4500.0,100.9531,100.9531,100.9031,100.9114,4500.0
2014-06-13 14:25:00,121.02,121.02,120.96,120.97,3700.0,100.9031,100.9031,100.853,100.8614,3700.0
2014-06-13 14:30:00,120.98,120.99,120.9,120.9,5000.0,100.8697,100.878,100.803,100.803,5000.0
2014-06-13 14:35:00,120.91,120.91,120.81,120.83,4300.0,100.8113,100.8113,100.728,100.7446,4300.0
2014-06-13 14:40:00,120.84,120.86,120.79,120.8,6100.0,100.753,100.7697,100.7113,100.7196,6100.0
2014-06-13 14:45:00,120.82,120.87,120.82,120.86,3800.0,100.7363,100.778,100.7363,100.7697,3800.0
2014-06-13 14:50:00,120.87,120.87,120.77,120.79,2600.0,100.778,100.778,100.6946,100.7113,2600.0
2014-06-13 14:55:00,120.79,120.82,120.77,120.8,5200.0,100.7113,100.7363,100.6946,100.7196,5200.0
2014-06-13 15:00:00,120.81,120.83,120.78,120.78,4800.0,100.728,100.7446,100.703,100.703,4800.0
2014-06-13 15:05:00,120.79,120.98,120.77,120.97,7100.0,100.7113,100.8697,100.6946,100.8614,7100.0
2014-06-13 15:10:00,120.95,121.0,120.95,120.99,9700.0,100.8447,100.8864,100.8447,100.878,9700.0
2014-06-13 15:15:00,121.0,121.04,120.95,120.96,14000.0,100.8864,100.9197,100.8447,100.853,14000.0
2014-06-13 15:20:00,120.99,121.02,120.75,120.75,16300.0,100.878,100.9031,100.6779,100.6779,16300.0
2014-06-13 15:25:00,120.77,120.8,120.68,120.68,14000.0,100.6946,100.7196,100.6196,100.6196,14000.0
2014-06-13 15:30:00,120.68,120.68,120.6,120.62,20600.0,100.6196,100.6196,100.5529,100.5695,20600.0
2014-06-13 15:35:00,120.63,120.79,120.63,120.74,27200.0,100.5779,100.7113,100.5779,100.6696,27200.0
2014-06-13 15:40:00,120.74,120.77,120.6,120.6,12600.0,100.6696,100.6946,100.5529,100.5529,12600.0
2014-06-13 15:45:00,120.6,120.76,120.56,120.74,16700.0,100.5529,100.6863,100.5195,100.6696,16700.0
2014-06-13 15:50:00,120.74,120.84,120.74,120.74,18000.0,100.6696,100.753,100.6696,100.6696,18000.0
2014-06-13 15:55:00,120.73,120.82,120.7,120.81,35100.0,100.6613,100.7363,100.6362,100.728,35100.0
2014-06-16 09:30:00,120.36,120.77,120.36,120.74,21000.0,100.3528,100.6946,100.3528,100.6696,21000.0
2014-06-16 09:35:00,120.75,121.45,120.67,121.45,9500.0,100.6779,101.2616,100.6112,101.2616,9500.0
2014-06-16 09:40:00,121.43,121.72,121.21,121.72,10400.0,101.2449,101.4867,101.0615,101.4867,10400.0
2014-06-16 09:45:00,121.62,121.8,121.59,121.8,11900.0,101.4033,101.5534,101.3783,101.5534,11900.0
2014-06-16 09:50:00,121.83,121.83,121.41,121.47,8000.0,101.5784,101.5784,101.2282,101.2783,8000.0
2014-06-16 09:55:00,121.47,121.5,121.15,121.17,13400.0,101.2783,101.3033,101.0114,101.0281,13400.0
2014-06-16 10:00:00,121.17,121.43,121.06,121.43,13000.0,101.0281,101.2449,100.9364,101.2449,13000.0
2014-06-16 10:05:00,121.48,121.51,121.33,121.33,6200.0,101.2866,101.3116,101.1615,101.1615,6200.0
2014-06-16 10:10:00,121.39,121.61,121.36,121.61,57000.0,101.2116,101.395,101.1865,101.395,57000.0
2014-06-16 10:15:00,121.62,121.65,121.58,121.58,5700.0,101.4033,101.4283,101.37,101.37,5700.0
2014-06-16 10:20:00,121.65,121.65,121.54,121.62,7400.0,101.4283,101.4283,101.3366,101.4033,7400.0
2014-06-16 10:25:00,121.64,121.73,121.64,121.67,7200.0,101.42,101.495,101.42,101.445,7200.0
2014-06-16 10:30:00,121.63,121.72,121.56,121.6,8200.0,101.4117,101.4867,101.3533,101.3866,8200.0
2014-06-16 10:35:00,121.63,121.66,121.56,121.65,5500.0,101.4117,101.4367,101.3533,101.4283,5500.0
2014-06-16 10:40:00,121.61,121.69,121.56,121.68,8500.0,101.395,101.4617,101.3533,101.4533,8500.0
2014-06-16 10:45:00,121.71,121.71,121.63,121.63,3600.0,101.4784,101.4784,101.4117,101.4117,3600.0
2014-06-16 10:50:00,121.63,121.73,121.59,121.73,4800.0,101.4117,101.495,101.3783,101.495,4800.0
2014-06-16 10:55:00,121.73,121.75,121.65,121.7,7200.0,101.495,101.5117,101.4283,101.47,7200.0
2014-06-16 11:00:00,121.7,121.7,121.57,121.57,6900.0,101.47,101.47,101.3616,101.3616,6900.0
2014-06-16 11:05:00,121.56,121.56,121.35,121.35,7300.0,101.3533,101.3533,101.1782,101.1782,7300.0
2014-06-16 11:10:00,121.35,121.5,121.31,121.5,6900.0,101.1782,101.3033,101.1448,101.3033,6900.0
2014-06-16 11:15:00,121.49,121.49,121.41,121.45,14800.0,101.2949,101.2949,101.2282,101.2616,14800.0
2014-06-16 11:20:00,121.43,121.54,121.43,121.53,10000.0,101.2449,101.3366,101.2449,101.3283,10000.0
2014-06-16 11:25:00,121.52,121.58,121.5,121.56,11800.0,101.3199,101.37,101.3033,101.3533,11800.0
2014-06-16 11:30:00,121.56,121.57,121.39,121.41,17900.0,101.3533,101.3616,101.2116,101.2282,17900.0
2014-06-16 11:35:00,121.42,121.46,121.38,121.46,9800.0,101.2366,101.2699,101.2032,101.2699,9800.0
2014-06-16 11:40:00,121.46,121.55,121.43,121.53,15200.0,101.2699,101.345,101.2449,101.3283,15200.0
2014-06-16 11:45:00,121.53,121.58,121.52,121.52,8000.0,101.3283,101.37,101.3199,101.3199,8000.0
2014-06-16 11:50:00,121.52,121.52,121.4,121.43,9100.0,101.3199,101.3199,101.2199,101.2449,9100.0
2014-06-16 11:55:00,121.4,121.43,121.36,121.36,4100.0,101.2199,101.2449,101.1865,101.1865,4100.0
2014-06-16 12:00:00,121.34,121.39,121.32,121.35,5000.0,101.1699,101.2116,101.1532,101.1782,5000.0
2014-06-16 12:05:00,121.37,121.44,121.37,121.42,8400.0,101.1949,101.2532,101.1949,101.2366,8400.0
2014-06-16 12:10:00,121.45,121.61,121.45,121.52,5300.0,101.2616,101.395,101.2616,101.3199,5300.0
2014-06-16 12:15:00,121.53,121.56,121.49,121.49,5400.0,101.3283,101.3533,101.2949,101.2949,5400.0
2014-06-16 12:20:00,121.48,121.59,121.48,121.56,5400.0,101.2866,101.3783,101.2866,101.3533,5400.0
2014-06-16 12:25:00,121.57,121.58,121.55,121.55,4900.0,101.3616,101.37,101.345,101.345,4900.0
2014-06-16 12:30:00,121.56,121.56,121.51,121.53,5700.0,101.3533,101.3533,101.3116,101.3283,5700.0
2014-06-16 12:35:00,121.53,121.59,121.51,121.58,8400.0,101.3283,101.3783,101.3116,101.37,8400.0
2014-06-16 12:40:00,121.58,121.61,121.56,121.6,9400.0,101.37,101.395,101.3533,101.3866,9400.0
2014-06-16 12:45:00,121.59,121.6,121.51,121.56,10800.0,101.3783,101.3866,101.3116,101.3533,10800.0
2014-06-16 12:50:00,121.56,121.62,121.55,121.62,5900.0,101.3533,101.4033,101.345,101.4033,5900.0
2014-06-16 12:55:00,121.61,121.67,121.61,121.66,3000.0,101.395,101.445,101.395,101.4367,3000.0
2014-06-16 13:00:00,121.65,121.7,121.61,121.7,12600.0,101.4283,101.47,101.395,101.47,12600.0
2014-06-16 13:05:00,121.7,121.93,121.7,121.92,6800.0,101.47,101.6618,101.47,101.6535,6800.0
2014-06-16 13:10:00,121.92,121.92,121.78,121.79,6000.0,101.6535,101.6535,101.5367,101.5451,6000.0
2014-06-16 13:15:00,121.8,121.91,121.79,121.9,4600.0,101.5534,101.6451,101.5451,101.6368,4600.0
2014-06-16 13:20:00,121.9,121.97,121.9,121.96,7200.0,101.6368,101.6951,101.6368,101.6868,7200.0
2014-06-16 13:25:00,121.96,122.04,121.96,122.01,6900.0,101.6868,101.7535,101.6868,101.7285,6900.0
2014-06-16 13:30:00,122.01,122.05,122.0,122.04,6200.0,101.7285,101.7618,101.7202,101.7535,6200.0
2014-06-16 13:35:00,122.03,122.14,122.03,122.07,8100.0,101.7452,101.8369,101.7452,101.7785,8100.0
2014-06-16 13:40:00,122.07,122.07,122.01,122.07,4800.0,101.7785,101.7785,101.7285,101.7785,4800.0
2014-06-16 13:45:00,122.04,122.06,122.0,122.02,7300.0,101.7535,101.7702,101.7202,101.7368,7300.0
2014-06-16 13:50:00,122.02,122.05,121.79,121.79,3500.0,101.7368,101.7618,101.5451,101.5451,3500.0
2014-06-16 13:55:00,121.78,121.78,121.64,121.69,4900.0,101.5367,101.5367,101.42,101.4617,4900.0
2014-06-16 14:00:00,121.69,121.72,121.68,121.72,4200.0,101.4617,101.4867,101.4533,101.4867,4200.0
2014-06-16 14:05:00,121.72,121.72,121.67,121.72,7900.0,101.4867,101.4867,101.445,101.4867,7900.0
2014-06-16 14:10:00,121.72,121.73,121.64,121.7,10200.0,101.4867,101.495,101.42,101.47,10200.0
2014-06-16 14:15:00,121.7,121.72,121.65,121.71,20900.0,101.47,101.4867,101.4283,101.4784,20900.0
2014-06-16 14:20:00,121.71,121.82,121.7,121.77,19100.0,101.4784,101.5701,101.47,101.5284,19100.0
2014-06-16 14:25:00,121.73,121.79,121.69,121.78,16100.0,101.495,101.5451,101.4617,101.5367,16100.0
2014-06-16 14:30:00,121.78,121.78,121.63,121.69,15300.0,101.5367,101.5367,101.4117,101.4617,15300.0
2014-06-16 14:35:00,121.68,121.77,121.64,121.68,6600.0,101.4533,101.5284,101.42,101.4533,6600.0
2014-06-16 14:40:00,121.67,121.73,121.62,121.69,10300.0,101.445,101.495,101.4033,101.4617,10300.0
2014-06-16 14:45:00,121.69,121.72,121.65,121.72,8500.0,101.4617,101.4867,101.4283,101.4867,8500.0
2014-06-16 14:50:00,121.7,121.7,121.63,121.65,6200.0,101.47,101.47,101.4117,101.4283,6200.0
2014-06-16 14:55:00,121.64,121.67,121.58,121.61,12200.0,101.42,101.445,101.37,101.395,12200.0
2014-06-16 15:00:00,121.58,121.6,121.54,121.55,14700.0,101.37,101.3866,101.3366,101.345,14700.0
2014-06-16 15:05:00,121.52,121.62,121.49,121.62,6800.0,101.3199,101.4033,101.2949,101.4033,6800.0
2014-06-16 15:10:00,121.63,121.63,121.52,121.52,14200.0,101.4117,101.4117,101.3199,101.3199,14200.0
2014-06-16 15:15:00,121.52,121.53,121.45,121.49,13100.0,101.3199,101.3283,101.2616,101.2949,13100.0
2014-06-16 15:20:00,121.49,121.6,121.49,121.55,17900.0,101.2949,101.3866,101.2949,101.345,17900.0
2014-06-16 15:25:00,121.55,121.62,121.54,121.58,16000.0,101.345,101.4033,101.3366,101.37,16000.0
2014-06-16 15:30:00,121.6,121.61,121.55,121.59,13800.0,101.3866,101.395,101.345,101.3783,13800.0
2014-06-16 15:35:00,121.59,121.64,121.56,121.64,11700.0,101.3783,101.42,101.3533,101.42,11700.0
2014-06-16 15:40:00,121.64,121.65,121.59,121.61,10800.0,101.42,101.4283,101.3783,101.395,10800.0
2014-06-16 15:45:00,121.61,121.66,121.56,121.57,27500.0,101.395,101.4367,101.3533,101.3616,27500.0
2014-06-16 15:50:00,121.57,121.65,121.57,121.59,23100.0,101.3616,101.4283,101.3616,101.3783,23100.0
2014-06-16 15:55:00,121.59,121.6,121.44,121.56,41900.0,101.3783,101.3866,101.2532,101.3533,41900.0
2014-06-17 09:30:00,121.39,121.53,121.01,121.41,11700.0,101.2116,101.3283,100.8947,101.2282,11700.0
2014-06-17 09:35:00,121.44,121.44,120.88,120.88,5800.0,101.2532,101.2532,100.7863,100.7863,5800.0
2014-06-17 09:40:00,120.93,121.02,120.63,120.75,11900.0,100.828,100.9031,100.5779,100.6779,11900.0
2014-06-17 09:45:00,120.77,121.46,120.77,121.36,7000.0,100.6946,101.2699,100.6946,101.1865,7000.0
2014-06-17 09:50:00,121.45,121.45,121.22,121.26,2000.0,101.2616,101.2616,101.0698,101.1032,2000.0
2014-06-17 09:55:00,121.36,121.5,121.29,121.29,6300.0,101.1865,101.3033,101.1282,101.1282,6300.0
2014-06-17 10:00:00,121.33,121.46,121.31,121.34,3700.0,101.1615,101.2699,101.1448,101.1699,3700.0
2014-06-17 10:05:00,121.39,121.84,121.37,121.79,4600.0,101.2116,101.5867,101.1949,101.5451,4600.0
2014-06-17 10:10:00,121.76,121.76,121.51,121.58,7000.0,101.52,101.52,101.3116,101.37,7000.0
2014-06-17 10:15:00,121.61,121.61,121.31,121.33,12800.0,101.395,101.395,101.1448,101.1615,12800.0
2014-06-17 10:20:00,121.32,121.52,121.32,121.36,7600.0,101.1532,101.3199,101.1532,101.1865,7600.0
2014-06-17 10:25:00,121.37,121.4,121.18,121.36,9600.0,101.1949,101.2199,101.0365,101.1865,9600.0
2014-06-17 10:30:00,121.36,121.4,121.14,121.14,13700.0,101.1865,101.2199,101.0031,101.0031,13700.0
2014-06-17 10:35:00,121.15,121.15,121.01,121.09,3500.0,101.0114,101.0114,100.8947,100.9614,3500.0
2014-06-17 10:40:00,121.09,121.12,120.84,120.87,4100.0,100.9614,100.9864,100.753,100.778,4100.0
2014-06-17 10:45:00,120.86,120.86,120.58,120.63,3400.0,100.7697,100.7697,100.5362,100.5779,3400.0
2014-06-17 10:50:00,120.58,120.96,120.49,120.96,11100.0,100.5362,100.853,100.4612,100.853,11100.0
2014-06-17 10:55:00,120.95,121.06,120.95,120.99,3700.0,100.8447,100.9364,100.8447,100.878,3700.0
2014-06-17 11:00:00,120.96,121.01,120.91,120.91,4000.0,100.853,100.8947,100.8113,100.8113,4000.0
2014-06-17 11:05:00,120.94,120.95,120.78,120.83,6700.0,100.8364,100.8447,100.703,100.7446,6700.0
2014-06-17 11:10:00,120.8,120.96,120.8,120.94,5100.0,100.7196,100.853,100.7196,100.8364,5100.0
2014-06-17 11:15:00,120.94,121.04,120.88,121.02,5800.0,100.8364,100.9197,100.7863,100.9031,5800.0
2014-06-17 11:20:00,121.02,121.04,120.99,120.99,4500.0,100.9031,100.9197,100.878,100.878,4500.0
2014-06-17 11:25:00,120.97,120.97,120.87,120.95,4700.0,100.8614,100.8614,100.778,100.8447,4700.0
2014-06-17 11:30:00,120.94,121.02,120.94,121.01,7000.0,100.8364,100.9031,100.8364,100.8947,7000.0
2014-06-17 11:35:00,121.02,121.09,120.91,120.97,4800.0,100.9031,100.9614,100.8113,100.8614,4800.0
2014-06-17 11:40:00,120.98,121.01,120.9,120.91,3900.0,100.8697,100.8947,100.803,100.8113,3900.0
2014-06-17 11:45:00,120.93,121.0,120.93,121.0,3500.0,100.828,100.8864,100.828,100.8864,3500.0
2014-06-17 11:50:00,120.95,120.96,120.88,120.88,2000.0,100.8447,100.853,100.7863,100.7863,2000.0
2014-06-17 11:55:00,120.91,120.96,120.89,120.94,4700.0,100.8113,100.853,100.7947,100.8364,4700.0
2014-06-17 12:00:00,120.94,120.94,120.91,120.93,2900.0,100.8364,100.8364,100.8113,100.828,2900.0
2014-06-17 12:05:00,120.93,121.01,120.92,121.01,4000.0,100.828,100.8947,100.8197,100.8947,4000.0
2014-06-17 12:10:00,121.01,121.01,120.95,120.99,3400.0,100.8947,100.8947,100.8447,100.878,3400.0
2014-06-17 12:15:00,120.98,121.03,120.98,120.98,4300.0,100.8697,100.9114,100.8697,100.8697,4300.0
2014-06-17 12:20:00,120.97,121.08,120.97,121.07,6100.0,100.8614,100.9531,100.8614,100.9447,6100.0
2014-06-17 12:25:00,121.07,121.07,121.01,121.03,3400.0,100.9447,100.9447,100.8947,100.9114,3400.0
2014-06-17 12:30:00,121.03,121.05,121.0,121.05,10000.0,100.9114,100.9281,100.8864,100.9281,10000.0
2014-06-17 12:35:00,121.06,121.06,121.01,121.05,3500.0,100.9364,100.9364,100.8947,100.9281,3500.0
2014-06-17 12:40:00,121.06,121.18,121.06,121.14,7100.0,100.9364,101.0365,100.9364,101.0031,7100.0
2014-06-17 12:45:00,121.09,121.13,121.09,121.13,5400.0,100.9614,100.9948,100.9614,100.9948,5400.0
2014-06-17 12:50:00,121.12,121.2,121.1,121.2,5200.0,100.9864,101.0531,100.9698,101.0531,5200.0
2014-06-17 12:55:00,121.19,121.19,121.08,121.08,2400.0,101.0448,101.0448,100.9531,100.9531,2400.0
2014-06-17 13:00:00,121.11,121.12,121.0,121.02,5200.0,100.9781,100.9864,100.8864,100.9031,5200.0
2014-06-17 13:05:00,121.02,121.03,120.94,120.99,4900.0,100.9031,100.9114,100.8364,100.878,4900.0
2014-06-17 13:10:00,120.98,121.0,120.87,120.89,15200.0,100.8697,100.8864,100.778,100.7947,15200.0
2014-06-17 13:15:00,120.92,120.92,120.87,120.91,2100.0,100.8197,100.8197,100.778,100.8113,2100.0
2014-06-17 13:20:00,120.9,120.92,120.85,120.85,5600.0,100.803,100.8197,100.7613,100.7613,5600.0
2014-06-17 13:25:00,120.85,120.85,120.76,120.84,6000.0,100.7613,100.7613,100.6863,100.753,6000.0
2014-06-17 13:30:00,120.85,121.14,120.85,121.13,12200.0,100.7613,101.0031,100.7613,100.9948,12200.0
2014-06-17 13:35:00,121.07,121.07,120.94,120.95,3500.0,100.9447,100.9447,100.8364,100.8447,3500.0
2014-06-17 13:40:00,120.95,121.02,120.95,121.02,4200.0,100.8447,100.9031,100.8447,100.9031,4200.0
2014-06-17 13:45:00,121.02,121.12,120.97,121.03,5400.0,100.9031,100.9864,100.8614,100.9114,5400.0
2014-06-17 13:50:00,121.02,121.06,120.94,120.94,3500.0,100.9031,100.9364,100.8364,100.8364,3500.0
2014-06-17 13:55:00,120.98,121.02,120.96,120.96,3000.0,100.8697,100.9031,100.853,100.853,3000.0
2014-06-17 14:00:00,120.97,120.98,120.86,120.92,10100.0,100.8614,100.8697,100.7697,100.8197,10100.0
2014-06-17 14:05:00,120.95,121.01,120.92,121.01,4500.0,100.8447,100.8947,100.8197,100.8947,4500.0
2014-06-17 14:10:00,121.01,121.06,120.96,121.06,2400.0,100.8947,100.9364,100.853,100.9364,2400.0
2014-06-17 14:15:00,121.06,121.1,121.04,121.09,5800.0,100.9364,100.9698,100.9197,100.9614,5800.0
2014-06-17 14:20:00,121.09,121.24,121.08,121.18,7500.0,100.9614,101.0865,100.9531,101.0365,7500.0
2014-06-17 14:25:00,121.12,121.17,121.11,121.11,2900.0,100.9864,101.0281,100.9781,100.9781,2900.0
2014-06-17 14:30:00,121.14,121.16,121.08,121.11,4800.0,101.0031,101.0198,100.9531,100.9781,4800.0
2014-06-17 14:35:00,121.12,121.12,121.08,121.09,4700.0,100.9864,100.9864,100.9531,100.9614,4700.0
2014-06-17 14:40:00,121.11,121.11,121.0,121.03,4400.0,100.9781,100.9781,100.8864,100.9114,4400.0
2014-06-17 14:45:00,121.06,121.08,120.97,121.03,5000.0,100.9364,100.9531,100.8614,100.9114,5000.0
2014-06-17 14:50:00,121.05,121.07,121.0,121.0,5200.0,100.9281,100.9447,100.8864,100.8864,5200.0
2014-06-17 14:55:00,121.0,121.09,120.98,121.06,6000.0,100.8864,100.9614,100.8697,100.9364,6000.0
2014-06-17 15:00:00,121.08,121.14,121.05,121.13,8000.0,100.9531,101.0031,100.9281,100.9948,8000.0
2014-06-17 15:05:00,121.12,121.15,121.04,121.14,9600.0,100.9864,101.0114,100.9197,101.0031,9600.0
2014-06-17 15:10:00,121.15,121.2,121.13,121.17,9900.0,101.0114,101.0531,100.9948,101.0281,9900.0
2014-06-17 15:15:00,121.16,121.24,121.11,121.19,7100.0,101.0198,101.0865,100.9781,101.0448,7100.0
2014-06-17 15:20:00,121.21,121.27,121.21,121.22,11400.0,101.0615,101.1115,101.0615,101.0698,11400.0
2014-06-17 15:25:00,121.2,121.25,121.17,121.23,10500.0,101.0531,101.0948,101.0281,101.0781,10500.0
2014-06-17 15:30:00,121.22,121.27,121.17,121.24,7700.0,101.0698,101.1115,101.0281,101.0865,7700.0
2014-06-17 15:35:00,121.24,121.24,121.13,121.13,7600.0,101.0865,101.0865,100.9948,100.9948,7600.0
2014-06-17 15:40:00,121.13,121.25,121.13,121.23,7800.0,100.9948,101.0948,100.9948,101.0781,7800.0
2014-06-17 15:45:00,121.24,121.24,121.16,121.18,11800.0,101.0865,101.0865,101.0198,101.0365,11800.0
2014-06-17 15:50:00,121.17,121.18,121.04,121.1,13700.0,101.0281,101.0365,100.9197,100.9698,13700.0
2014-06-17 15:55:00,121.1,121.15,121.05,121.11,37800.0,100.9698,101.0114,100.9281,100.9781,37800.0
2014-06-18 09:30:00,121.01,121.31,120.6,120.6,15300.0,100.8947,101.1448,100.5529,100.5529,15300.0
2014-06-18 09:35:00,120.61,120.7,120.22,120.62,12900.0,100.5612,100.6362,100.236,100.5695,12900.0
2014-06-18 09:40:00,120.62,120.81,120.42,120.81,9200.0,100.5695,100.728,100.4028,100.728,9200.0
2014-06-18 09:45:00,120.88,121.0,120.73,120.93,9000.0,100.7863,100.8864,100.6613,100.828,9000.0
2014-06-18 09:50:00,120.96,121.01,120.74,121.01,6700.0,100.853,100.8947,100.6696,100.8947,6700.0
2014-06-18 09:55:00,121.02,121.17,120.9,121.12,6500.0,100.9031,101.0281,100.803,100.9864,6500.0
2014-06-18 10:00:00,121.16,121.27,120.98,120.98,6300.0,101.0198,101.1115,100.8697,100.8697,6300.0
2014-06-18 10:05:00,120.97,121.0,120.75,120.8,6000.0,100.8614,100.8864,100.6779,100.7196,6000.0
2014-06-18 10:10:00,120.79,120.79,120.62,120.67,6800.0,100.7113,100.7113,100.5695,100.6112,6800.0
2014-06-18 10:15:00,120.74,120.78,120.67,120.72,2900.0,100.6696,100.703,100.6112,100.6529,2900.0
2014-06-18 10:20:00,120.66,120.7,120.61,120.61,6000.0,100.6029,100.6362,100.5612,100.5612,6000.0
2014-06-18 10:25:00,120.66,120.75,120.64,120.68,5200.0,100.6029,100.6779,100.5862,100.6196,5200.0
2014-06-18 10:30:00,120.74,120.83,120.69,120.75,4100.0,100.6696,100.7446,100.6279,100.6779,4100.0
2014-06-18 10:35:00,120.76,120.81,120.67,120.78,5100.0,100.6863,100.728,100.6112,100.703,5100.0
2014-06-18 10:40:00,120.78,120.79,120.65,120.72,9100.0,100.703,100.7113,100.5946,100.6529,9100.0
2014-06-18 10:45:00,120.71,120.71,120.59,120.65,5200.0,100.6446,100.6446,100.5445,100.5946,5200.0
2014-06-18 10:50:00,120.63,120.71,120.58,120.71,5900.0,100.5779,100.6446,100.5362,100.6446,5900.0
2014-06-18 10:55:00,120.71,120.72,120.47,120.47,10500.0,100.6446,100.6529,100.4445,100.4445,10500.0
2014-06-18 11:00:00,120.44,120.54,120.41,120.53,6600.0,100.4195,100.5028,100.3945,100.4945,6600.0
2014-06-18 11:05:00,120.54,120.71,120.54,120.65,7700.0,100.5028,100.6446,100.5028,100.5946,7700.0
2014-06-18 11:10:00,120.63,120.69,120.63,120.67,3800.0,100.5779,100.6279,100.5779,100.6112,3800.0
2014-06-18 11:15:00,120.67,120.71,120.63,120.67,3300.0,100.6112,100.6446,100.5779,100.6112,3300.0
2014-06-18 11:20:00,120.65,120.69,120.56,120.6,5300.0,100.5946,100.6279,100.5195,100.5529,5300.0
2014-06-18 11:25:00,120.6,120.62,120.52,120.53,3300.0,100.5529,100.5695,100.4862,100.4945,3300.0
2014-06-18 11:30:00,120.52,120.57,120.5,120.51,4700.0,100.4862,100.5279,100.4695,100.4778,4700.0
2014-06-18 11:35:00,120.51,120.53,120.49,120.49,4400.0,100.4778,100.4945,100.4612,100.4612,4400.0
2014-06-18 11:40:00,120.5,120.57,120.48,120.57,4100.0,100.4695,100.5279,100.4528,100.5279,4100.0
2014-06-18 11:45:00,120.56,120.61,120.48,120.48,5400.0,100.5195,100.5612,100.4528,100.4528,5400.0
2014-06-18 11:50:00,120.46,120.46,120.36,120.36,3500.0,100.4361,100.4361,100.3528,100.3528,3500.0
2014-06-18 11:55:00,120.35,120.39,120.35,120.37,2100.0,100.3444,100.3778,100.3444,100.3611,2100.0
2014-06-18 12:00:00,120.4,120.44,120.4,120.4,6300.0,100.3861,100.4195,100.3861,100.3861,6300.0
2014-06-18 12:05:00,120.4,120.43,120.39,120.43,2300.0,100.3861,100.4111,100.3778,100.4111,2300.0
2014-06-18 12:10:00,120.43,120.46,120.41,120.41,4800.0,100.4111,100.4361,100.3945,100.3945,4800.0
2014-06-18 12:15:00,120.41,120.44,120.4,120.42,4700.0,100.3945,100.4195,100.3861,100.4028,4700.0
2014-06-18 12:20:00,120.42,120.43,120.37,120.38,2800.0,100.4028,100.4111,100.3611,100.3694,2800.0
2014-06-18 12:25:00,120.37,120.37,120.31,120.34,3200.0,100.3611,100.3611,100.3111,100.3361,3200.0
2014-06-18 12:30:00,120.35,120.37,120.29,120.31,6200.0,100.3444,100.3611,100.2944,100.3111,6200.0
2014-06-18 12:35:00,120.31,120.39,120.31,120.39,3100.0,100.3111,100.3778,100.3111,100.3778,3100.0
2014-06-18 12:40:00,120.41,120.48,120.4,120.48,2600.0,100.3945,100.4528,100.3861,100.4528,2600.0
2014-06-18 12:45:00,120.5,120.55,120.5,120.55,6700.0,100.4695,100.5112,100.4695,100.5112,6700.0
2014-06-18 12:50:00,120.56,120.58,120.52,120.57,6300.0,100.5195,100.5362,100.4862,100.5279,6300.0
2014-06-18 12:55:00,120.56,120.6,120.56,120.58,4100.0,100.5195,100.5529,100.5195,100.5362,4100.0
2014-06-18 13:00:00,120.6,120.61,120.57,120.59,7200.0,100.5529,100.5612,100.5279,100.5445,7200.0
2014-06-18 13:05:00,120.59,120.61,120.58,120.59,4100.0,100.5445,100.5612,100.5362,100.5445,4100.0
2014-06-18 13:10:00,120.59,120.6,120.56,120.56,4100.0,100.5445,100.5529,100.5195,100.5195,4100.0
2014-06-18 13:15:00,120.56,120.6,120.56,120.6,2500.0,100.5195,100.5529,100.5195,100.5529,2500.0
2014-06-18 13:20:00,120.59,120.64,120.59,120.64,4900.0,100.5445,100.5862,100.5445,100.5862,4900.0
2014-06-18 13:25:00,120.64,120.64,120.58,120.58,5600.0,100.5862,100.5862,100.5362,100.5362,5600.0
2014-06-18 13:30:00,120.57,120.57,120.41,120.46,4600.0,100.5279,100.5279,100.3945,100.4361,4600.0
2014-06-18 13:35:00,120.44,120.44,120.38,120.43,6500.0,100.4195,100.4195,100.3694,100.4111,6500.0
2014-06-18 13:40:00,120.42,120.46,120.38,120.38,4900.0,100.4028,100.4361,100.3694,100.3694,4900.0
2014-06-18 13:45:00,120.39,120.44,120.39,120.44,3800.0,100.3778,100.4195,100.3778,100.4195,3800.0
2014-06-18 13:50:00,120.46,120.62,120.44,120.56,7800.0,100.4361,100.5695,100.4195,100.5195,7800.0
2014-06-18 13:55:00,120.56,120.6,120.52,120.52,5300.0,100.5195,100.5529,100.4862,100.4862,5300.0
2014-06-18 14:00:00,120.51,120.77,120.42,120.61,28700.0,100.4778,100.6946,100.4028,100.5612,28700.0
2014-06-18 14:05:00,120.55,120.55,120.16,120.55,14100.0,100.5112,100.5112,100.186,100.5112,14100.0
2014-06-18 14:10:00,120.63,120.83,120.63,120.83,9200.0,100.5779,100.7446,100.5779,100.7446,9200.0
2014-06-18 14:15:00,120.84,120.85,120.73,120.77,12400.0,100.753,100.7613,100.6613,100.6946,12400.0
2014-06-18 14:20:00,120.78,120.86,120.73,120.8,10800.0,100.703,100.7697,100.6613,100.7196,10800.0
2014-06-18 14:25:00,120.79,120.86,120.77,120.85,17900.0,100.7113,100.7697,100.6946,100.7613,17900.0
2014-06-18 14:30:00,120.87,121.13,120.85,120.98,13400.0,100.778,100.9948,100.7613,100.8697,13400.0
2014-06-18 14:35:00,121.01,121.06,120.92,121.01,7900.0,100.8947,100.9364,100.8197,100.8947,7900.0
2014-06-18 14:40:00,121.0,121.0,120.78,120.85,11400.0,100.8864,100.8864,100.703,100.7613,11400.0
2014-06-18 14:45:00,120.86,120.87,120.74,120.78,6400.0,100.7697,100.778,100.6696,100.703,6400.0
2014-06-18 14:50:00,120.81,120.98,120.79,120.97,12200.0,100.728,100.8697,100.7113,100.8614,12200.0
2014-06-18 14:55:00,120.98,121.12,120.97,121.11,9100.0,100.8697,100.9864,100.8614,100.9781,9100.0
2014-06-18 15:00:00,121.09,121.23,121.07,121.23,14400.0,100.9614,101.0781,100.9447,101.0781,14400.0
2014-06-18 15:05:00,121.19,121.39,121.19,121.35,12300.0,101.0448,101.2116,101.0448,101.1782,12300.0
2014-06-18 15:10:00,121.32,121.32,121.19,121.24,8400.0,101.1532,101.1532,101.0448,101.0865,8400.0
2014-06-18 15:15:00,121.19,121.36,121.16,121.36,8700.0,101.0448,101.1865,101.0198,101.1865,8700.0
2014-06-18 15:20:00,121.37,121.42,121.31,121.32,11100.0,101.1949,101.2366,101.1448,101.1532,11100.0
2014-06-18 15:25:00,121.32,121.37,121.22,121.37,11800.0,101.1532,101.1949,101.0698,101.1949,11800.0
2014-06-18 15:30:00,121.36,121.42,121.34,121.4,9300.0,101.1865,101.2366,101.1699,101.2199,9300.0
2014-06-18 15:35:00,121.4,121.55,121.35,121.55,8300.0,101.2199,101.345,101.1782,101.345,8300.0
2014-06-18 15:40:00,121.57,121.68,121.42,121.6,12600.0,101.3616,101.4533,101.2366,101.3866,12600.0
2014-06-18 15:45:00,121.57,121.61,121.5,121.5,17000.0,101.3616,101.395,101.3033,101.3033,17000.0
2014-06-18 15:50:00,121.5,121.53,121.42,121.43,15700.0,101.3033,101.3283,101.2366,101.2449,15700.0
2014-06-18 15:55:00,121.42,121.53,121.39,121.43,42300.0,101.2366,101.3283,101.2116,101.2449,42300.0
2014-06-19 09:30:00,121.55,122.38,121.37,122.36,28300.0,101.345,102.037,101.1949,102.0203,28300.0
2014-06-19 09:35:00,122.42,122.87,122.37,122.63,28900.0,102.0703,102.4455,102.0286,102.2454,28900.0
2014-06-19 09:40:00,122.41,122.47,121.97,122.1,22900.0,102.062,102.112,101.6951,101.8035,22900.0
2014-06-19 09:45:00,122.02,122.02,121.73,121.78,9200.0,101.7368,101.7368,101.495,101.5367,9200.0
2014-06-19 09:50:00,121.75,121.75,121.54,121.54,3300.0,101.5117,101.5117,101.3366,101.3366,3300.0
2014-06-19 09:55:00,121.54,121.55,121.23,121.23,5000.0,101.3366,101.345,101.0781,101.0781,5000.0
2014-06-19 10:00:00,121.3,121.49,121.27,121.4,12000.0,101.1365,101.2949,101.1115,101.2199,12000.0
2014-06-19 10:05:00,121.43,121.59,121.28,121.45,14000.0,101.2449,101.3783,101.1198,101.2616,14000.0
2014-06-19 10:10:00,121.43,121.56,121.38,121.38,1900.0,101.2449,101.3533,101.2032,101.2032,1900.0
2014-06-19 10:15:00,121.36,121.43,121.31,121.31,4300.0,101.1865,101.2449,101.1448,101.1448,4300.0
2014-06-19 10:20:00,121.33,121.33,121.18,121.23,5700.0,101.1615,101.1615,101.0365,101.0781,5700.0
2014-06-19 10:25:00,121.28,121.34,121.21,121.34,2900.0,101.1198,101.1699,101.0615,101.1699,2900.0
2014-06-19 10:30:00,121.35,121.35,121.22,121.35,6000.0,101.1782,101.1782,101.0698,101.1782,6000.0
2014-06-19 10:35:00,121.36,121.5,121.36,121.48,8600.0,101.1865,101.3033,101.1865,101.2866,8600.0
2014-06-19 10:40:00,121.44,121.67,121.44,121.67,6900.0,101.2532,101.445,101.2532,101.445,6900.0
2014-06-19 10:45:00,121.65,121.72,121.59,121.63,6500.0,101.4283,101.4867,101.3783,101.4117,6500.0
2014-06-19 10:50:00,121.61,121.62,121.43,121.43,6000.0,101.395,101.4033,101.2449,101.2449,6000.0
2014-06-19 10:55:00,121.43,121.49,121.4,121.47,5000.0,101.2449,101.2949,101.2199,101.2783,5000.0
2014-06-19 11:00:00,121.47,121.58,121.44,121.57,4500.0,101.2783,101.37,101.2532,101.3616,4500.0
2014-06-19 11:05:00,121.57,121.58,121.52,121.57,5400.0,101.3616,101.37,101.3199,101.3616,5400.0
2014-06-19 11:10:00,121.54,121.79,121.54,121.73,7400.0,101.3366,101.5451,101.3366,101.495,7400.0
2014-06-19 11:15:00,121.73,121.78,121.72,121.78,6700.0,101.495,101.5367,101.4867,101.5367,6700.0
2014-06-19 11:20:00,121.75,121.82,121.74,121.79,5900.0,101.5117,101.5701,101.5034,101.5451,5900.0
2014-06-19 11:25:00,121.8,121.97,121.77,121.88,8800.0,101.5534,101.6951,101.5284,101.6201,8800.0
2014-06-19 11:30:00,121.87,121.94,121.79,121.94,5100.0,101.6118,101.6701,101.5451,101.6701,5100.0
2014-06-19 11:35:00,121.95,122.06,121.92,122.06,7300.0,101.6785,101.7702,101.6535,101.7702,7300.0
2014-06-19 11:40:00,122.07,122.15,122.06,122.15,7200.0,101.7785,101.8452,101.7702,101.8452,7200.0
2014-06-19 11:45:00,122.15,122.2,122.14,122.18,4900.0,101.8452,101.8869,101.8369,101.8702,4900.0
2014-06-19 11:50:00,122.19,122.22,122.1,122.1,6500.0,101.8786,101.9036,101.8035,101.8035,6500.0
2014-06-19 11:55:00,122.13,122.13,122.08,122.12,4700.0,101.8285,101.8285,101.7869,101.8202,4700.0
2014-06-19 12:00:00,122.13,122.17,122.09,122.09,4700.0,101.8285,101.8619,101.7952,101.7952,4700.0
2014-06-19 12:05:00,122.1,122.18,122.07,122.14,3400.0,101.8035,101.8702,101.7785,101.8369,3400.0
2014-06-19 12:10:00,122.15,122.15,121.99,122.01,4500.0,101.8452,101.8452,101.7118,101.7285,4500.0
2014-06-19 12:15:00,122.02,122.02,121.98,122.0,3600.0,101.7368,101.7368,101.7035,101.7202,3600.0
2014-06-19 12:20:00,122.0,122.0,121.85,121.88,5100.0,101.7202,101.7202,101.5951,101.6201,5100.0
2014-06-19 12:25:00,121.88,121.92,121.86,121.89,5100.0,101.6201,101.6535,101.6034,101.6284,5100.0
2014-06-19 12:30:00,121.88,121.96,121.87,121.96,3300.0,101.6201,101.6868,101.6118,101.6868,3300.0
2014-06-19 12:35:00,121.97,122.02,121.93,122.02,3800.0,101.6951,101.7368,101.6618,101.7368,3800.0
2014-06-19 12:40:00,122.06,122.11,122.05,122.08,6100.0,101.7702,101.8119,101.7618,101.7869,6100.0
2014-06-19 12:45:00,122.08,122.08,121.95,121.95,2700.0,101.7869,101.7869,101.6785,101.6785,2700.0
2014-06-19 12:50:00,121.94,121.99,121.94,121.98,4000.0,101.6701,101.7118,101.6701,101.7035,4000.0
2014-06-19 12:55:00,121.97,122.01,121.89,121.93,5700.0,101.6951,101.7285,101.6284,101.6618,5700.0
2014-06-19 13:00:00,121.89,121.91,121.88,121.88,4200.0,101.6284,101.6451,101.6201,101.6201,4200.0
2014-06-19 13:05:00,121.89,121.89,121.84,121.86,2500.0,101.6284,101.6284,101.5867,101.6034,2500.0
2014-06-19 13:10:00,121.84,121.84,121.73,121.78,4900.0,101.5867,101.5867,101.495,101.5367,4900.0
2014-06-19 13:15:00,121.74,121.76,121.7,121.71,4000.0,101.5034,101.52,101.47,101.4784,4000.0
2014-06-19 13:20:00,121.72,121.8,121.72,121.8,2500.0,101.4867,101.5534,101.4867,101.5534,2500.0
2014-06-19 13:25:00,121.81,121.87,121.81,121.85,5700.0,101.5617,101.6118,101.5617,101.5951,5700.0
2014-06-19 13:30:00,121.86,121.89,121.84,121.87,3200.0,101.6034,101.6284,101.5867,101.6118,3200.0
2014-06-19 13:35:00,121.9,121.93,121.87,121.91,2300.0,101.6368,101.6618,101.6118,101.6451,2300.0
2014-06-19 13:40:00,121.89,121.91,121.81,121.84,4600.0,101.6284,101.6451,101.5617,101.5867,4600.0
2014-06-19 13:45:00,121.85,121.91,121.79,121.91,7100.0,101.5951,101.6451,101.5451,101.6451,7100.0
2014-06-19 13:50:00,121.92,121.93,121.88,121.9,4100.0,101.6535,101.6618,101.6201,101.6368,4100.0
2014-06-19 13:55:00,121.88,121.97,121.85,121.93,6400.0,101.6201,101.6951,101.5951,101.6618,6400.0
2014-06-19 14:00:00,121.91,121.98,121.89,121.98,2700.0,101.6451,101.7035,101.6284,101.7035,2700.0
2014-06-19 14:05:00,121.98,122.01,121.97,121.99,5700.0,101.7035,101.7285,101.6951,101.7118,5700.0
2014-06-19 14:10:00,121.95,122.02,121.94,121.98,3700.0,101.6785,101.7368,101.6701,101.7035,3700.0
2014-06-19 14:15:00,122.02,122.02,121.95,121.96,4200.0,101.7368,101.7368,101.6785,101.6868,4200.0
2014-06-19 14:20:00,121.92,121.96,121.86,121.88,4500.0,101.6535,101.6868,101.6034,101.6201,4500.0
2014-06-19 14:25:00,121.88,121.88,121.84,121.85,4600.0,101.6201,101.6201,101.5867,101.5951,4600.0
2014-06-19 14:30:00,121.85,121.86,121.79,121.84,8500.0,101.5951,101.6034,101.5451,101.5867,8500.0
2014-06-19 14:35:00,121.86,121.93,121.85,121.93,9100.0,101.6034,101.6618,101.5951,101.6618,9100.0
2014-06-19 14:40:00,121.95,122.07,121.94,122.07,10400.0,101.6785,101.7785,101.6701,101.7785,10400.0
2014-06-19 14:45:00,122.05,122.17,122.05,122.16,8200.0,101.7618,101.8619,101.7618,101.8536,8200.0
2014-06-19 14:50:00,122.18,122.21,122.12,122.13,19200.0,101.8702,101.8952,101.8202,101.8285,19200.0
2014-06-19 14:55:00,122.14,122.16,122.12,122.15,12600.0,101.8369,101.8536,101.8202,101.8452,12600.0
2014-06-19 15:00:00,122.17,122.18,122.06,122.18,9100.0,101.8619,101.8702,101.7702,101.8702,9100.0
2014-06-19 15:05:00,122.16,122.2,122.13,122.2,8700.0,101.8536,101.8869,101.8285,101.8869,8700.0
2014-06-19 15:10:00,122.18,122.21,122.13,122.2,7800.0,101.8702,101.8952,101.8285,101.8869,7800.0
2014-06-19 15:15:00,122.21,122.37,122.17,122.34,20800.0,101.8952,102.0286,101.8619,102.0036,20800.0
2014-06-19 15:20:00,122.34,122.35,122.23,122.32,26000.0,102.0036,102.012,101.9119,101.987,26000.0
2014-06-19 15:25:00,122.32,122.32,122.22,122.26,20600.0,101.987,101.987,101.9036,101.9369,20600.0
2014-06-19 15:30:00,122.29,122.35,122.27,122.31,20900.0,101.9619,102.012,101.9453,101.9786,20900.0
2014-06-19 15:35:00,122.3,122.38,122.26,122.38,14800.0,101.9703,102.037,101.9369,102.037,14800.0
2014-06-19 15:40:00,122.35,122.42,122.35,122.37,22100.0,102.012,102.0703,102.012,102.0286,22100.0
2014-06-19 15:45:00,122.37,122.38,122.31,122.33,26400.0,102.0286,102.037,101.9786,101.9953,26400.0
2014-06-19 15:50:00,122.33,122.36,122.25,122.26,32200.0,101.9953,102.0203,101.9286,101.9369,32200.0
2014-06-19 15:55:00,122.27,122.37,122.23,122.32,61300.0,101.9453,102.0286,101.9119,101.987,61300.0
2014-06-20 09:30:00,123.12,123.34,122.65,123.13,281500.0,102.654,102.8374,102.2621,102.6623,281500.0
2014-06-20 09:35:00,123.09,123.41,122.92,123.41,9800.0,102.629,102.8958,102.4872,102.8958,9800.0
2014-06-20 09:40:00,123.36,123.98,123.33,123.96,26900.0,102.8541,103.371,102.8291,103.3543,26900.0
2014-06-20 09:45:00,123.96,124.01,123.81,123.99,28100.0,103.3543,103.396,103.2293,103.3794,28100.0
2014-06-20 09:50:00,123.97,124.05,123.89,124.0,23600.0,103.3627,103.4294,103.296,103.3877,23600.0
2014-06-20 09:55:00,124.0,124.04,123.94,124.01,10400.0,103.3877,103.421,103.3377,103.396,10400.0
2014-06-20 10:00:00,124.01,124.02,123.76,123.92,15300.0,103.396,103.4044,103.1876,103.321,15300.0
2014-06-20 10:05:00,123.93,124.03,123.92,124.03,21900.0,103.3293,103.4127,103.321,103.4127,21900.0
2014-06-20 10:10:00,124.03,124.06,123.92,123.93,18800.0,103.4127,103.4377,103.321,103.3293,18800.0
2014-06-20 10:15:00,123.95,124.11,123.95,124.0,27700.0,103.346,103.4794,103.346,103.3877,27700.0
2014-06-20 10:20:00,123.95,123.95,123.72,123.72,9600.0,103.346,103.346,103.1542,103.1542,9600.0
2014-06-20 10:25:00,123.71,123.71,123.54,123.59,6200.0,103.1459,103.1459,103.0042,103.0458,6200.0
2014-06-20 10:30:00,123.57,123.6,123.42,123.43,5400.0,103.0292,103.0542,102.9041,102.9124,5400.0
2014-06-20 10:35:00,123.42,123.53,123.4,123.53,7100.0,102.9041,102.9958,102.8874,102.9958,7100.0
2014-06-20 10:40:00,123.56,123.59,123.37,123.38,4700.0,103.0208,103.0458,102.8624,102.8708,4700.0
2014-06-20 10:45:00,123.42,123.49,123.39,123.49,2700.0,102.9041,102.9625,102.8791,102.9625,2700.0
2014-06-20 10:50:00,123.5,123.5,123.44,123.46,4000.0,102.9708,102.9708,102.9208,102.9375,4000.0
2014-06-20 10:55:00,123.45,123.56,123.43,123.52,3500.0,102.9291,103.0208,102.9124,102.9875,3500.0
2014-06-20 11:00:00,123.52,123.61,123.51,123.61,4000.0,102.9875,103.0625,102.9791,103.0625,4000.0
2014-06-20 11:05:00,123.61,123.61,123.54,123.59,2700.0,103.0625,103.0625,103.0042,103.0458,2700.0
2014-06-20 11:10:00,123.62,123.68,123.56,123.56,4300.0,103.0709,103.1209,103.0208,103.0208,4300.0
2014-06-20 11:15:00,123.54,123.54,123.49,123.51,2400.0,103.0042,103.0042,102.9625,102.9791,2400.0
2014-06-20 11:20:00,123.47,123.59,123.44,123.58,5200.0,102.9458,103.0458,102.9208,103.0375,5200.0
2014-06-20 11:25:00,123.57,123.58,123.49,123.49,3200.0,103.0292,103.0375,102.9625,102.9625,3200.0
2014-06-20 11:30:00,123.49,123.55,123.47,123.55,5300.0,102.9625,103.0125,102.9458,103.0125,5300.0
2014-06-20 11:35:00,123.56,123.6,123.53,123.54,4000.0,103.0208,103.0542,102.9958,103.0042,4000.0
2014-06-20 11:40:00,123.53,123.63,123.52,123.62,4500.0,102.9958,103.0792,102.9875,103.0709,4500.0
2014-06-20 11:45:00,123.63,123.72,123.63,123.72,6700.0,103.0792,103.1542,103.0792,103.1542,6700.0
2014-06-20 11:50:00,123.69,123.7,123.51,123.54,5900.0,103.1292,103.1376,102.9791,103.0042,5900.0
2014-06-20 11:55:00,123.54,123.6,123.54,123.6,4400.0,103.0042,103.0542,103.0042,103.0542,4400.0
2014-06-20 12:00:00,123.61,123.66,123.6,123.63,5800.0,103.0625,103.1042,103.0542,103.0792,5800.0
2014-06-20 12:05:00,123.6,123.68,123.6,123.68,6200.0,103.0542,103.1209,103.0542,103.1209,6200.0
2014-06-20 12:10:00,123.66,123.67,123.6,123.6,4900.0,103.1042,103.1126,103.0542,103.0542,4900.0
2014-06-20 12:15:00,123.6,123.62,123.58,123.62,3300.0,103.0542,103.0709,103.0375,103.0709,3300.0
2014-06-20 12:20:00,123.63,123.76,123.63,123.75,14900.0,103.0792,103.1876,103.0792,103.1793,14900.0
2014-06-20 12:25:00,123.75,123.76,123.7,123.71,8900.0,103.1793,103.1876,103.1376,103.1459,8900.0
2014-06-20 12:30:00,123.71,123.77,123.71,123.75,15400.0,103.1459,103.1959,103.1459,103.1793,15400.0
2014-06-20 12:35:00,123.75,123.75,123.68,123.71,9400.0,103.1793,103.1793,103.1209,103.1459,9400.0
2014-06-20 12:40:00,123.72,123.72,123.65,123.69,6100.0,103.1542,103.1542,103.0959,103.1292,6100.0
2014-06-20 12:45:00,123.69,123.69,123.6,123.63,5000.0,103.1292,103.1292,103.0542,103.0792,5000.0
2014-06-20 12:50:00,123.63,123.67,123.6,123.64,6900.0,103.0792,103.1126,103.0542,103.0875,6900.0
2014-06-20 12:55:00,123.64,123.68,123.63,123.68,6100.0,103.0875,103.1209,103.0792,103.1209,6100.0
2014-06-20 13:00:00,123.67,123.68,123.52,123.52,5700.0,103.1126,103.1209,102.9875,102.9875,5700.0
2014-06-20 13:05:00,123.52,123.55,123.52,123.54,6500.0,102.9875,103.0125,102.9875,103.0042,6500.0
2014-06-20 13:10:00,123.54,123.54,123.46,123.51,7800.0,103.0042,103.0042,102.9375,102.9791,7800.0
2014-06-20 13:15:00,123.5,123.5,123.42,123.44,2500.0,102.9708,102.9708,102.9041,102.9208,2500.0
2014-06-20 13:20:00,123.42,123.42,123.32,123.36,4300.0,102.9041,102.9041,102.8207,102.8541,4300.0
2014-06-20 13:25:00,123.36,123.52,123.35,123.52,9700.0,102.8541,102.9875,102.8457,102.9875,9700.0
2014-06-20 13:30:00,123.53,123.6,123.53,123.6,7600.0,102.9958,103.0542,102.9958,103.0542,7600.0
2014-06-20 13:35:00,123.57,123.69,123.57,123.69,6600.0,103.0292,103.1292,103.0292,103.1292,6600.0
2014-06-20 13:40:00,123.69,123.7,123.67,123.7,6500.0,103.1292,103.1376,103.1126,103.1376,6500.0
2014-06-20 13:45:00,123.71,123.75,123.65,123.74,7500.0,103.1459,103.1793,103.0959,103.1709,7500.0
2014-06-20 13:50:00,123.75,123.79,123.74,123.79,3700.0,103.1793,103.2126,103.1709,103.2126,3700.0
2014-06-20 13:55:00,123.79,123.79,123.69,123.71,7000.0,103.2126,103.2126,103.1292,103.1459,7000.0
2014-06-20 14:00:00,123.71,123.71,123.61,123.64,10100.0,103.1459,103.1459,103.0625,103.0875,10100.0
2014-06-20 14:05:00,123.63,123.68,123.61,123.68,9200.0,103.0792,103.1209,103.0625,103.1209,9200.0
2014-06-20 14:10:00,123.68,123.74,123.68,123.72,6100.0,103.1209,103.1709,103.1209,103.1542,6100.0
2014-06-20 14:15:00,123.71,123.71,123.66,123.69,5100.0,103.1459,103.1459,103.1042,103.1292,5100.0
2014-06-20 14:20:00,123.69,123.73,123.68,123.73,6000.0,103.1292,103.1626,103.1209,103.1626,6000.0
2014-06-20 14:25:00,123.72,123.78,123.71,123.77,13800.0,103.1542,103.2043,103.1459,103.1959,13800.0
2014-06-20 14:30:00,123.79,123.79,123.65,123.66,5300.0,103.2126,103.2126,103.0959,103.1042,5300.0
2014-06-20 14:35:00,123.64,123.68,123.63,123.67,7000.0,103.0875,103.1209,103.0792,103.1126,7000.0
2014-06-20 14:40:00,123.67,123.81,123.65,123.81,13000.0,103.1126,103.2293,103.0959,103.2293,13000.0
2014-06-20 14:45:00,123.79,123.86,123.79,123.85,13000.0,103.2126,103.271,103.2126,103.2626,13000.0
2014-06-20 14:50:00,123.85,123.85,123.74,123.76,7200.0,103.2626,103.2626,103.1709,103.1876,7200.0
2014-06-20 14:55:00,123.76,123.82,123.72,123.82,11500.0,103.1876,103.2376,103.1542,103.2376,11500.0
2014-06-20 15:00:00,123.8,123.81,123.6,123.6,9400.0,103.2209,103.2293,103.0542,103.0542,9400.0
2014-06-20 15:05:00,123.6,123.68,123.57,123.58,11900.0,103.0542,103.1209,103.0292,103.0375,11900.0
2014-06-20 15:10:00,123.57,123.61,123.54,123.6,12000.0,103.0292,103.0625,103.0042,103.0542,12000.0
2014-06-20 15:15:00,123.61,123.71,123.6,123.68,13400.0,103.0625,103.1459,103.0542,103.1209,13400.0
2014-06-20 15:20:00,123.68,123.68,123.52,123.58,9200.0,103.1209,103.1209,102.9875,103.0375,9200.0
2014-06-20 15:25:00,123.58,123.6,123.55,123.58,10300.0,103.0375,103.0542,103.0125,103.0375,10300.0
2014-06-20 15:30:00,123.58,123.65,123.58,123.65,13400.0,103.0375,103.0959,103.0375,103.0959,13400.0
2014-06-20 15:35:00,123.65,123.67,123.6,123.67,15100.0,103.0959,103.1126,103.0542,103.1126,15100.0
2014-06-20 15:40:00,123.68,123.7,123.54,123.6,20700.0,103.1209,103.1376,103.0042,103.0542,20700.0
2014-06-20 15:45:00,123.59,123.59,123.34,123.36,44000.0,103.0458,103.0458,102.8374,102.8541,44000.0
2014-06-20 15:50:00,123.37,123.51,123.37,123.43,37500.0,102.8624,102.9791,102.8624,102.9124,37500.0
2014-06-20 15:55:00,123.41,123.49,123.41,123.45,69500.0,102.8958,102.9625,102.8958,102.9291,69500.0
2014-06-23 09:30:00,123.59,123.59,123.27,123.27,14600.0,103.0458,103.0458,102.779,102.779,14600.0
2014-06-23 09:35:00,123.27,123.34,122.89,123.07,8500.0,102.779,102.8374,102.4622,102.6123,8500.0
2014-06-23 09:40:00,123.04,123.21,122.56,122.58,7300.0,102.5873,102.729,102.1871,102.2037,7300.0
2014-06-23 09:45:00,122.55,122.69,122.42,122.62,7300.0,102.1787,102.2955,102.0703,102.2371,7300.0
2014-06-23 09:50:00,122.57,122.97,122.57,122.96,3800.0,102.1954,102.5289,102.1954,102.5206,3800.0
2014-06-23 09:55:00,122.95,122.95,122.65,122.8,6500.0,102.5122,102.5122,102.2621,102.3872,6500.0
2014-06-23 10:00:00,122.77,122.94,122.68,122.94,6600.0,102.3622,102.5039,102.2871,102.5039,6600.0
2014-06-23 10:05:00,122.89,122.89,122.66,122.68,3800.0,102.4622,102.4622,102.2704,102.2871,3800.0
2014-06-23 10:10:00,122.68,122.68,122.41,122.46,8100.0,102.2871,102.2871,102.062,102.1037,8100.0
2014-06-23 10:15:00,122.52,122.69,122.48,122.55,8200.0,102.1537,102.2955,102.1204,102.1787,8200.0
2014-06-23 10:20:00,122.55,122.65,122.54,122.56,4600.0,102.1787,102.2621,102.1704,102.1871,4600.0
2014-06-23 10:25:00,122.56,122.56,122.39,122.49,3800.0,102.1871,102.1871,102.0453,102.1287,3800.0
2014-06-23 10:30:00,122.52,122.63,122.51,122.56,27400.0,102.1537,102.2454,102.1454,102.1871,27400.0
2014-06-23 10:35:00,122.56,122.57,122.53,122.55,6800.0,102.1871,102.1954,102.1621,102.1787,6800.0
2014-06-23 10:40:00,122.55,122.64,122.55,122.62,20200.0,102.1787,102.2538,102.1787,102.2371,20200.0
2014-06-23 10:45:00,122.61,122.69,122.58,122.6,5800.0,102.2288,102.2955,102.2037,102.2204,5800.0
2014-06-23 10:50:00,122.62,122.65,122.58,122.58,7800.0,102.2371,102.2621,102.2037,102.2037,7800.0
2014-06-23 10:55:00,122.59,122.67,122.59,122.67,6200.0,102.2121,102.2788,102.2121,102.2788,6200.0
2014-06-23 11:00:00,122.66,122.68,122.6,122.63,6500.0,102.2704,102.2871,102.2204,102.2454,6500.0
2014-06-23 11:05:00,122.64,122.64,122.55,122.59,6600.0,102.2538,102.2538,102.1787,102.2121,6600.0
2014-06-23 11:10:00,122.6,122.68,122.55,122.55,9500.0,102.2204,102.2871,102.1787,102.1787,9500.0
2014-06-23 11:15:00,122.54,122.54,122.46,122.5,4000.0,102.1704,102.1704,102.1037,102.137,4000.0
2014-06-23 11:20:00,122.5,122.57,122.48,122.54,5100.0,102.137,102.1954,102.1204,102.1704,5100.0
2014-06-23 11:25:00,122.54,122.56,122.43,122.43,6100.0,102.1704,102.1871,102.0787,102.0787,6100.0
2014-06-23 11:30:00,122.44,122.48,122.29,122.34,9700.0,102.087,102.1204,101.9619,102.0036,9700.0
2014-06-23 11:35:00,122.34,122.35,122.3,122.31,4700.0,102.0036,102.012,101.9703,101.9786,4700.0
2014-06-23 11:40:00,122.28,122.4,122.28,122.32,5700.0,101.9536,102.0537,101.9536,101.987,5700.0
2014-06-23 11:45:00,122.31,122.32,122.29,122.29,3300.0,101.9786,101.987,101.9619,101.9619,3300.0
2014-06-23 11:50:00,122.3,122.32,122.22,122.22,7800.0,101.9703,101.987,101.9036,101.9036,7800.0
2014-06-23 11:55:00,122.19,122.27,122.19,122.25,2600.0,101.8786,101.9453,101.8786,101.9286,2600.0
2014-06-23 12:00:00,122.25,122.25,122.2,122.2,4000.0,101.9286,101.9286,101.8869,101.8869,4000.0
2014-06-23 12:05:00,122.2,122.29,122.2,122.22,5600.0,101.8869,101.9619,101.8869,101.9036,5600.0
2014-06-23 12:10:00,122.24,122.24,122.21,122.21,3200.0,101.9203,101.9203,101.8952,101.8952,3200.0
2014-06-23 12:15:00,122.21,122.24,122.21,122.23,2000.0,101.8952,101.9203,101.8952,101.9119,2000.0
2014-06-23 12:20:00,122.23,122.25,122.22,122.25,3100.0,101.9119,101.9286,101.9036,101.9286,3100.0
2014-06-23 12:25:00,122.25,122.28,122.23,122.23,3500.0,101.9286,101.9536,101.9119,101.9119,3500.0
2014-06-23 12:30:00,122.25,122.32,122.23,122.3,3200.0,101.9286,101.987,101.9119,101.9703,3200.0
2014-06-23 12:35:00,122.29,122.29,122.25,122.27,4200.0,101.9619,101.9619,101.9286,101.9453,4200.0
2014-06-23 12:40:00,122.27,122.36,122.26,122.36,4200.0,101.9453,102.0203,101.9369,102.0203,4200.0
2014-06-23 12:45:00,122.36,122.38,122.33,122.38,5000.0,102.0203,102.037,101.9953,102.037,5000.0
2014-06-23 12:50:00,122.36,122.36,122.35,122.36,1900.0,102.0203,102.0203,102.012,102.0203,1900.0
2014-06-23 12:55:00,122.36,122.38,122.36,122.36,3400.0,102.0203,102.037,102.0203,102.0203,3400.0
2014-06-23 13:00:00,122.38,122.49,122.38,122.47,3300.0,102.037,102.1287,102.037,102.112,3300.0
2014-06-23 13:05:00,122.46,122.53,122.46,122.47,7100.0,102.1037,102.1621,102.1037,102.112,7100.0
2014-06-23 13:10:00,122.48,122.48,122.45,122.47,2700.0,102.1204,102.1204,102.0953,102.112,2700.0
2014-06-23 13:15:00,122.46,122.48,122.32,122.32,15100.0,102.1037,102.1204,101.987,101.987,15100.0
2014-06-23 13:20:00,122.32,122.33,122.32,122.33,1300.0,101.987,101.9953,101.987,101.9953,1300.0
2014-06-23 13:25:00,122.31,122.33,122.28,122.29,4600.0,101.9786,101.9953,101.9536,101.9619,4600.0
2014-06-23 13:30:00,122.27,122.29,122.22,122.25,4500.0,101.9453,101.9619,101.9036,101.9286,4500.0
2014-06-23 13:35:00,122.26,122.37,122.26,122.34,3900.0,101.9369,102.0286,101.9369,102.0036,3900.0
2014-06-23 13:40:00,122.34,122.35,122.32,122.32,2500.0,102.0036,102.012,101.987,101.987,2500.0
2014-06-23 13:45:00,122.34,122.34,122.26,122.31,4800.0,102.0036,102.0036,101.9369,101.9786,4800.0
2014-06-23 13:50:00,122.33,122.47,122.32,122.47,4300.0,101.9953,102.112,101.987,102.112,4300.0
2014-06-23 13:55:00,122.47,122.5,122.44,122.5,5400.0,102.112,102.137,102.087,102.137,5400.0
2014-06-23 14:00:00,122.5,122.51,122.45,122.45,5800.0,102.137,102.1454,102.0953,102.0953,5800.0
2014-06-23 14:05:00,122.47,122.5,122.42,122.45,4800.0,102.112,102.137,102.0703,102.0953,4800.0
2014-06-23 14:10:00,122.44,122.54,122.44,122.52,5600.0,102.087,102.1704,102.087,102.1537,5600.0
2014-06-23 14:15:00,122.56,122.56,122.53,122.54,6300.0,102.1871,102.1871,102.1621,102.1704,6300.0
2014-06-23 14:20:00,122.56,122.59,122.53,122.59,4300.0,102.1871,102.2121,102.1621,102.2121,4300.0
2014-06-23 14:25:00,122.59,122.6,122.55,122.56,5200.0,102.2121,102.2204,102.1787,102.1871,5200.0
2014-06-23 14:30:00,122.55,122.59,122.55,122.57,5100.0,102.1787,102.2121,102.1787,102.1954,5100.0
2014-06-23 14:35:00,122.55,122.55,122.46,122.49,5500.0,102.1787,102.1787,102.1037,102.1287,5500.0
2014-06-23 14:40:00,122.49,122.58,122.49,122.54,6400.0,102.1287,102.2037,102.1287,102.1704,6400.0
2014-06-23 14:45:00,122.53,122.56,122.47,122.47,5900.0,102.1621,102.1871,102.112,102.112,5900.0
2014-06-23 14:50:00,122.47,122.51,122.47,122.5,4000.0,102.112,102.1454,102.112,102.137,4000.0
2014-06-23 14:55:00,122.5,122.62,122.49,122.62,8800.0,102.137,102.2371,102.1287,102.2371,8800.0
2014-06-23 15:00:00,122.6,122.63,122.57,122.57,12800.0,102.2204,102.2454,102.1954,102.1954,12800.0
2014-06-23 15:05:00,122.56,122.62,122.53,122.57,13500.0,102.1871,102.2371,102.1621,102.1954,13500.0
2014-06-23 15:10:00,122.57,122.59,122.47,122.48,12700.0,102.1954,102.2121,102.112,102.1204,12700.0
2014-06-23 15:15:00,122.5,122.52,122.44,122.45,8400.0,102.137,102.1537,102.087,102.0953,8400.0
2014-06-23 15:20:00,122.45,122.49,122.44,122.45,8600.0,102.0953,102.1287,102.087,102.0953,8600.0
2014-06-23 15:25:00,122.45,122.48,122.42,122.46,9000.0,102.0953,102.1204,102.0703,102.1037,9000.0
2014-06-23 15:30:00,122.45,122.49,122.45,122.49,6700.0,102.0953,102.1287,102.0953,102.1287,6700.0
2014-06-23 15:35:00,122.49,122.59,122.48,122.57,11200.0,102.1287,102.2121,102.1204,102.1954,11200.0
2014-06-23 15:40:00,122.56,122.57,122.47,122.48,10500.0,102.1871,102.1954,102.112,102.1204,10500.0
2014-06-23 15:45:00,122.5,122.59,122.48,122.57,10500.0,102.137,102.2121,102.1204,102.1954,10500.0
2014-06-23 15:50:00,122.56,122.57,122.48,122.49,13000.0,102.1871,102.1954,102.1204,102.1287,13000.0
2014-06-23 15:55:00,122.5,122.56,122.49,122.52,20600.0,102.137,102.1871,102.1287,102.1537,20600.0
2014-06-24 09:30:00,121.96,122.56,121.88,122.4,11600.0,101.6868,102.1871,101.6201,102.0537,11600.0
2014-06-24 09:35:00,122.39,122.39,121.86,121.88,3800.0,102.0453,102.0453,101.6034,101.6201,3800.0
2014-06-24 09:40:00,121.94,122.0,121.7,121.87,11700.0,101.6701,101.7202,101.47,101.6118,11700.0
2014-06-24 09:45:00,121.92,122.0,121.81,121.81,8200.0,101.6535,101.7202,101.5617,101.5617,8200.0
2014-06-24 09:50:00,121.84,121.9,121.7,121.9,5200.0,101.5867,101.6368,101.47,101.6368,5200.0
2014-06-24 09:55:00,121.9,122.04,121.84,121.99,6000.0,101.6368,101.7535,101.5867,101.7118,6000.0
2014-06-24 10:00:00,122.12,122.15,121.85,122.02,3800.0,101.8202,101.8452,101.5951,101.7368,3800.0
2014-06-24 10:05:00,122.03,122.11,122.03,122.07,4100.0,101.7452,101.8119,101.7452,101.7785,4100.0
2014-06-24 10:10:00,122.14,122.14,122.02,122.03,2100.0,101.8369,101.8369,101.7368,101.7452,2100.0
2014-06-24 10:15:00,122.0,122.12,121.95,122.1,5300.0,101.7202,101.8202,101.6785,101.8035,5300.0
2014-06-24 10:20:00,122.09,122.15,122.07,122.14,3700.0,101.7952,101.8452,101.7785,101.8369,3700.0
2014-06-24 10:25:00,122.15,122.16,121.97,122.14,7000.0,101.8452,101.8536,101.6951,101.8369,7000.0
2014-06-24 10:30:00,122.16,122.26,122.15,122.15,4300.0,101.8536,101.9369,101.8452,101.8452,4300.0
2014-06-24 10:35:00,122.16,122.35,122.16,122.35,5900.0,101.8536,102.012,101.8536,102.012,5900.0
2014-06-24 10:40:00,122.33,122.34,122.29,122.29,7300.0,101.9953,102.0036,101.9619,101.9619,7300.0
2014-06-24 10:45:00,122.29,122.31,122.25,122.25,5400.0,101.9619,101.9786,101.9286,101.9286,5400.0
2014-06-24 10:50:00,122.25,122.31,122.24,122.28,5500.0,101.9286,101.9786,101.9203,101.9536,5500.0
2014-06-24 10:55:00,122.3,122.35,122.28,122.33,3700.0,101.9703,102.012,101.9536,101.9953,3700.0
2014-06-24 11:00:00,122.35,122.41,122.29,122.3,4400.0,102.012,102.062,101.9619,101.9703,4400.0
2014-06-24 11:05:00,122.3,122.3,122.02,122.04,10000.0,101.9703,101.9703,101.7368,101.7535,10000.0
2014-06-24 11:10:00,122.06,122.06,121.97,122.01,12100.0,101.7702,101.7702,101.6951,101.7285,12100.0
2014-06-24 11:15:00,122.01,122.08,122.01,122.08,6400.0,101.7285,101.7869,101.7285,101.7869,6400.0
2014-06-24 11:20:00,122.07,122.11,122.05,122.06,4500.0,101.7785,101.8119,101.7618,101.7702,4500.0
2014-06-24 11:25:00,122.08,122.08,122.0,122.02,4600.0,101.7869,101.7869,101.7202,101.7368,4600.0
2014-06-24 11:30:00,122.04,122.06,121.94,121.94,3800.0,101.7535,101.7702,101.6701,101.6701,3800.0
2014-06-24 11:35:00,121.97,122.07,121.97,122.06,3300.0,101.6951,101.7785,101.6951,101.7702,3300.0
2014-06-24 11:40:00,122.06,122.09,122.06,122.09,3800.0,101.7702,101.7952,101.7702,101.7952,3800.0
2014-06-24 11:45:00,122.1,122.14,122.09,122.09,2500.0,101.8035,101.8369,101.7952,101.7952,2500.0
2014-06-24 11:50:00,122.09,122.09,121.98,122.0,3800.0,101.7952,101.7952,101.7035,101.7202,3800.0
2014-06-24 11:55:00,122.01,122.07,122.0,122.07,2900.0,101.7285,101.7785,101.7202,101.7785,2900.0
2014-06-24 12:00:00,122.12,122.17,122.12,122.16,3200.0,101.8202,101.8619,101.8202,101.8536,3200.0
2014-06-24 12:05:00,122.14,122.14,122.06,122.08,3500.0,101.8369,101.8369,101.7702,101.7869,3500.0
2014-06-24 12:10:00,122.08,122.15,122.07,122.13,3300.0,101.7869,101.8452,101.7785,101.8285,3300.0
2014-06-24 12:15:00,122.13,122.18,122.13,122.18,2700.0,101.8285,101.8702,101.8285,101.8702,2700.0
2014-06-24 12:20:00,122.18,122.18,122.11,122.11,3200.0,101.8702,101.8702,101.8119,101.8119,3200.0
2014-06-24 12:25:00,122.13,122.21,122.13,122.21,4600.0,101.8285,101.8952,101.8285,101.8952,4600.0
2014-06-24 12:30:00,122.21,122.22,122.14,122.22,4500.0,101.8952,101.9036,101.8369,101.9036,4500.0
2014-06-24 12:35:00,122.19,122.19,122.15,122.18,5900.0,101.8786,101.8786,101.8452,101.8702,5900.0
2014-06-24 12:40:00,122.16,122.17,122.14,122.17,3300.0,101.8536,101.8619,101.8369,101.8619,3300.0
2014-06-24 12:45:00,122.17,122.23,122.17,122.23,6000.0,101.8619,101.9119,101.8619,101.9119,6000.0
2014-06-24 12:50:00,122.23,122.28,122.22,122.26,4400.0,101.9119,101.9536,101.9036,101.9369,4400.0
2014-06-24 12:55:00,122.26,122.28,122.09,122.09,6500.0,101.9369,101.9536,101.7952,101.7952,6500.0
2014-06-24 13:00:00,122.08,122.09,121.86,121.9,7700.0,101.7869,101.7952,101.6034,101.6368,7700.0
2014-06-24 13:05:00,121.87,121.87,121.79,121.83,3800.0,101.6118,101.6118,101.5451,101.5784,3800.0
2014-06-24 13:10:00,121.85,121.9,121.76,121.76,7900.0,101.5951,101.6368,101.52,101.52,7900.0
2014-06-24 13:15:00,121.78,121.79,121.68,121.72,7000.0,101.5367,101.5451,101.4533,101.4867,7000.0
2014-06-24 13:20:00,121.7,121.74,121.65,121.72,8500.0,101.47,101.5034,101.4283,101.4867,8500.0
2014-06-24 13:25:00,121.68,121.77,121.68,121.77,2300.0,101.4533,101.5284,101.4533,101.5284,2300.0
2014-06-24 13:30:00,121.78,121.84,121.76,121.82,3500.0,101.5367,101.5867,101.52,101.5701,3500.0
2014-06-24 13:35:00,121.82,121.82,121.71,121.72,8900.0,101.5701,101.5701,101.4784,101.4867,8900.0
2014-06-24 13:40:00,121.74,121.78,121.71,121.73,3700.0,101.5034,101.5367,101.4784,101.495,3700.0
2014-06-24 13:45:00,121.74,121.74,121.64,121.64,3300.0,101.5034,101.5034,101.42,101.42,3300.0
2014-06-24 13:50:00,121.66,121.68,121.52,121.55,4900.0,101.4367,101.4533,101.3199,101.345,4900.0
2014-06-24 13:55:00,121.53,121.53,121.43,121.45,8900.0,101.3283,101.3283,101.2449,101.2616,8900.0
2014-06-24 14:00:00,121.43,121.51,121.38,121.51,5100.0,101.2449,101.3116,101.2032,101.3116,5100.0
2014-06-24 14:05:00,121.51,121.51,121.43,121.43,6800.0,101.3116,101.3116,101.2449,101.2449,6800.0
2014-06-24 14:10:00,121.44,121.52,121.44,121.52,3800.0,101.2532,101.3199,101.2532,101.3199,3800.0
2014-06-24 14:15:00,121.52,121.52,121.48,121.48,3200.0,101.3199,101.3199,101.2866,101.2866,3200.0
2014-06-24 14:20:00,121.48,121.48,121.41,121.41,3800.0,101.2866,101.2866,101.2282,101.2282,3800.0
2014-06-24 14:25:00,121.42,121.42,121.19,121.24,11800.0,101.2366,101.2366,101.0448,101.0865,11800.0
2014-06-24 14:30:00,121.26,121.27,121.17,121.18,7700.0,101.1032,101.1115,101.0281,101.0365,7700.0
2014-06-24 14:35:00,121.19,121.25,121.18,121.23,6600.0,101.0448,101.0948,101.0365,101.0781,6600.0
2014-06-24 14:40:00,121.21,121.31,121.2,121.31,5400.0,101.0615,101.1448,101.0531,101.1448,5400.0
2014-06-24 14:45:00,121.3,121.32,121.29,121.32,6100.0,101.1365,101.1532,101.1282,101.1532,6100.0
2014-06-24 14:50:00,121.31,121.31,121.27,121.29,6800.0,101.1448,101.1448,101.1115,101.1282,6800.0
2014-06-24 14:55:00,121.3,121.35,121.29,121.31,6900.0,101.1365,101.1782,101.1282,101.1448,6900.0
2014-06-24 15:00:00,121.3,121.3,121.14,121.24,15100.0,101.1365,101.1365,101.0031,101.0865,15100.0
2014-06-24 15:05:00,121.25,121.26,121.1,121.1,10300.0,101.0948,101.1032,100.9698,100.9698,10300.0
2014-06-24 15:10:00,121.1,121.1,120.91,120.91,9400.0,100.9698,100.9698,100.8113,100.8113,9400.0
2014-06-24 15:15:00,120.89,121.0,120.89,120.9,11700.0,100.7947,100.8864,100.7947,100.803,11700.0
2014-06-24 15:20:00,120.91,120.96,120.81,120.89,12200.0,100.8113,100.853,100.728,100.7947,12200.0
2014-06-24 15:25:00,120.86,120.94,120.79,120.84,10000.0,100.7697,100.8364,100.7113,100.753,10000.0
2014-06-24 15:30:00,120.85,120.95,120.78,120.78,8200.0,100.7613,100.8447,100.703,100.703,8200.0
2014-06-24 15:35:00,120.8,120.81,120.68,120.71,14400.0,100.7196,100.728,100.6196,100.6446,14400.0
2014-06-24 15:40:00,120.71,120.76,120.67,120.76,12200.0,100.6446,100.6863,100.6112,100.6863,12200.0
2014-06-24 15:45:00,120.75,120.79,120.69,120.75,19500.0,100.6779,100.7113,100.6279,100.6779,19500.0
2014-06-24 15:50:00,120.75,120.77,120.66,120.69,18300.0,100.6779,100.6946,100.6029,100.6279,18300.0
2014-06-24 15:55:00,120.69,120.75,120.56,120.6,61300.0,100.6279,100.6779,100.5195,100.5529,61300.0
2014-06-25 09:30:00,120.52,120.95,120.25,120.95,12300.0,100.4862,100.8447,100.2611,100.8447,12300.0
2014-06-25 09:35:00,120.93,120.98,120.34,120.67,10200.0,100.828,100.8697,100.3361,100.6112,10200.0
2014-06-25 09:40:00,120.58,120.83,120.58,120.73,2100.0,100.5362,100.7446,100.5362,100.6613,2100.0
2014-06-25 09:45:00,120.89,120.89,120.42,120.42,4300.0,100.7947,100.7947,100.4028,100.4028,4300.0
2014-06-25 09:50:00,120.51,120.7,120.5,120.63,5200.0,100.4778,100.6362,100.4695,100.5779,5200.0
2014-06-25 09:55:00,120.56,120.56,120.41,120.41,3400.0,100.5195,100.5195,100.3945,100.3945,3400.0
2014-06-25 10:00:00,120.46,120.51,120.29,120.31,4900.0,100.4361,100.4778,100.2944,100.3111,4900.0
2014-06-25 10:05:00,120.27,120.37,120.27,120.37,10200.0,100.2777,100.3611,100.2777,100.3611,10200.0
2014-06-25 10:10:00,120.38,120.71,120.35,120.7,4500.0,100.3694,100.6446,100.3444,100.6362,4500.0
2014-06-25 10:15:00,120.73,120.74,120.47,120.51,5100.0,100.6613,100.6696,100.4445,100.4778,5100.0
2014-06-25 10:20:00,120.52,120.57,120.33,120.38,3500.0,100.4862,100.5279,100.3278,100.3694,3500.0
2014-06-25 10:25:00,120.36,120.47,120.34,120.35,3800.0,100.3528,100.4445,100.3361,100.3444,3800.0
2014-06-25 10:30:00,120.38,120.44,120.34,120.36,2600.0,100.3694,100.4195,100.3361,100.3528,2600.0
2014-06-25 10:35:00,120.36,120.41,120.29,120.38,5800.0,100.3528,100.3945,100.2944,100.3694,5800.0
2014-06-25 10:40:00,120.38,120.55,120.34,120.55,3900.0,100.3694,100.5112,100.3361,100.5112,3900.0
2014-06-25 10:45:00,120.5,120.61,120.48,120.56,3300.0,100.4695,100.5612,100.4528,100.5195,3300.0
2014-06-25 10:50:00,120.59,120.76,120.59,120.75,5000.0,100.5445,100.6863,100.5445,100.6779,5000.0
2014-06-25 10:55:00,120.73,120.91,120.7,120.91,7200.0,100.6613,100.8113,100.6362,100.8113,7200.0
2014-06-25 11:00:00,120.91,120.91,120.71,120.76,7300.0,100.8113,100.8113,100.6446,100.6863,7300.0
2014-06-25 11:05:00,120.74,120.74,120.61,120.61,5300.0,100.6696,100.6696,100.5612,100.5612,5300.0
2014-06-25 11:10:00,120.58,120.73,120.58,120.69,4600.0,100.5362,100.6613,100.5362,100.6279,4600.0
2014-06-25 11:15:00,120.69,120.69,120.28,120.3,8600.0,100.6279,100.6279,100.2861,100.3027,8600.0
2014-06-25 11:20:00,120.3,120.44,120.3,120.41,5500.0,100.3027,100.4195,100.3027,100.3945,5500.0
2014-06-25 11:25:00,120.38,120.5,120.37,120.41,6300.0,100.3694,100.4695,100.3611,100.3945,6300.0
2014-06-25 11:30:00,120.41,120.41,120.22,120.22,4900.0,100.3945,100.3945,100.236,100.236,4900.0
2014-06-25 11:35:00,120.23,120.25,120.16,120.25,5500.0,100.2444,100.2611,100.186,100.2611,5500.0
2014-06-25 11:40:00,120.28,120.44,120.28,120.38,3200.0,100.2861,100.4195,100.2861,100.3694,3200.0
2014-06-25 11:45:00,120.38,120.43,120.28,120.28,7900.0,100.3694,100.4111,100.2861,100.2861,7900.0
2014-06-25 11:50:00,120.28,120.37,120.2,120.22,9600.0,100.2861,100.3611,100.2194,100.236,9600.0
2014-06-25 11:55:00,120.2,120.37,120.2,120.34,4300.0,100.2194,100.3611,100.2194,100.3361,4300.0
2014-06-25 12:00:00,120.29,120.44,120.29,120.39,3400.0,100.2944,100.4195,100.2944,100.3778,3400.0
2014-06-25 12:05:00,120.37,120.37,120.23,120.29,4300.0,100.3611,100.3611,100.2444,100.2944,4300.0
2014-06-25 12:10:00,120.28,120.28,120.21,120.27,2900.0,100.2861,100.2861,100.2277,100.2777,2900.0
2014-06-25 12:15:00,120.27,120.42,120.26,120.36,7700.0,100.2777,100.4028,100.2694,100.3528,7700.0
2014-06-25 12:20:00,120.36,120.36,120.25,120.25,4200.0,100.3528,100.3528,100.2611,100.2611,4200.0
2014-06-25 12:25:00,120.25,120.29,120.19,120.29,8300.0,100.2611,100.2944,100.211,100.2944,8300.0
2014-06-25 12:30:00,120.27,120.32,120.24,120.24,3600.0,100.2777,100.3194,100.2527,100.2527,3600.0
2014-06-25 12:35:00,120.28,120.35,120.24,120.35,6600.0,100.2861,100.3444,100.2527,100.3444,6600.0
2014-06-25 12:40:00,120.35,120.35,120.31,120.33,3300.0,100.3444,100.3444,100.3111,100.3278,3300.0
2014-06-25 12:45:00,120.35,120.35,120.22,120.22,7100.0,100.3444,100.3444,100.236,100.236,7100.0
2014-06-25 12:50:00,120.22,120.27,120.21,120.23,3500.0,100.236,100.2777,100.2277,100.2444,3500.0
2014-06-25 12:55:00,120.23,120.23,120.17,120.21,4000.0,100.2444,100.2444,100.1944,100.2277,4000.0
2014-06-25 13:00:00,120.21,120.45,120.18,120.41,7800.0,100.2277,100.4278,100.2027,100.3945,7800.0
2014-06-25 13:05:00,120.45,120.47,120.4,120.4,2500.0,100.4278,100.4445,100.3861,100.3861,2500.0
2014-06-25 13:10:00,120.43,120.43,120.26,120.28,4100.0,100.4111,100.4111,100.2694,100.2861,4100.0
2014-06-25 13:15:00,120.32,120.35,120.28,120.35,4200.0,100.3194,100.3444,100.2861,100.3444,4200.0
2014-06-25 13:20:00,120.29,120.43,120.25,120.43,4600.0,100.2944,100.4111,100.2611,100.4111,4600.0
2014-06-25 13:25:00,120.4,120.41,120.3,120.3,2500.0,100.3861,100.3945,100.3027,100.3027,2500.0
2014-06-25 13:30:00,120.35,120.36,120.25,120.3,7000.0,100.3444,100.3528,100.2611,100.3027,7000.0
2014-06-25 13:35:00,120.34,120.34,120.29,120.31,4400.0,100.3361,100.3361,100.2944,100.3111,4400.0
2014-06-25 13:40:00,120.35,120.39,120.29,120.35,6300.0,100.3444,100.3778,100.2944,100.3444,6300.0
2014-06-25 13:45:00,120.35,120.35,120.28,120.29,3800.0,100.3444,100.3444,100.2861,100.2944,3800.0
2014-06-25 13:50:00,120.29,120.47,120.28,120.47,5700.0,100.2944,100.4445,100.2861,100.4445,5700.0
2014-06-25 13:55:00,120.48,120.53,120.39,120.48,5000.0,100.4528,100.4945,100.3778,100.4528,5000.0
2014-06-25 14:00:00,120.48,120.51,120.41,120.44,5700.0,100.4528,100.4778,100.3945,100.4195,5700.0
2014-06-25 14:05:00,120.46,120.51,120.44,120.48,6000.0,100.4361,100.4778,100.4195,100.4528,6000.0
2014-06-25 14:10:00,120.49,120.5,120.4,120.5,2800.0,100.4612,100.4695,100.3861,100.4695,2800.0
2014-06-25 14:15:00,120.52,120.53,120.46,120.46,7000.0,100.4862,100.4945,100.4361,100.4361,7000.0
2014-06-25 14:20:00,120.47,120.55,120.44,120.53,11800.0,100.4445,100.5112,100.4195,100.4945,11800.0
2014-06-25 14:25:00,120.54,120.64,120.54,120.63,4000.0,100.5028,100.5862,100.5028,100.5779,4000.0
2014-06-25 14:30:00,120.66,120.75,120.65,120.74,5100.0,100.6029,100.6779,100.5946,100.6696,5100.0
2014-06-25 14:35:00,120.73,120.73,120.66,120.69,3100.0,100.6613,100.6613,100.6029,100.6279,3100.0
2014-06-25 14:40:00,120.7,120.73,120.66,120.66,4600.0,100.6362,100.6613,100.6029,100.6029,4600.0
2014-06-25 14:45:00,120.64,120.64,120.5,120.5,5400.0,100.5862,100.5862,100.4695,100.4695,5400.0
2014-06-25 14:50:00,120.54,120.62,120.5,120.62,4000.0,100.5028,100.5695,100.4695,100.5695,4000.0
2014-06-25 14:55:00,120.62,120.67,120.57,120.59,5200.0,100.5695,100.6112,100.5279,100.5445,5200.0
2014-06-25 15:00:00,120.59,120.6,120.56,120.6,4000.0,100.5445,100.5529,100.5195,100.5529,4000.0
2014-06-25 15:05:00,120.6,120.68,120.6,120.66,3500.0,100.5529,100.6196,100.5529,100.6029,3500.0
2014-06-25 15:10:00,120.65,120.79,120.63,120.74,6200.0,100.5946,100.7113,100.5779,100.6696,6200.0
2014-06-25 15:15:00,120.74,120.74,120.67,120.69,5500.0,100.6696,100.6696,100.6112,100.6279,5500.0
2014-06-25 15:20:00,120.69,120.73,120.69,120.69,5200.0,100.6279,100.6613,100.6279,100.6279,5200.0
2014-06-25 15:25:00,120.69,120.76,120.68,120.69,5700.0,100.6279,100.6863,100.6196,100.6279,5700.0
2014-06-25 15:30:00,120.7,120.75,120.67,120.74,6600.0,100.6362,100.6779,100.6112,100.6696,6600.0
2014-06-25 15:35:00,120.73,120.83,120.73,120.82,6900.0,100.6613,100.7446,100.6613,100.7363,6900.0
2014-06-25 15:40:00,120.81,120.86,120.78,120.85,7700.0,100.728,100.7697,100.703,100.7613,7700.0
2014-06-25 15:45:00,120.84,120.84,120.72,120.72,13500.0,100.753,100.753,100.6529,100.6529,13500.0
2014-06-25 15:50:00,120.74,120.78,120.67,120.71,19200.0,100.6696,100.703,100.6112,100.6446,19200.0
2014-06-25 15:55:00,120.7,120.77,120.67,120.69,32500.0,100.6362,100.6946,100.6112,100.6279,32500.0
2014-06-26 09:30:00,120.81,120.81,120.3,120.3,9400.0,100.728,100.728,100.3027,100.3027,9400.0
2014-06-26 09:35:00,120.36,120.36,119.91,119.92,6500.0,100.3528,100.3528,99.9776,99.9859,6500.0
2014-06-26 09:40:00,119.92,119.92,119.54,119.84,8200.0,99.9859,99.9859,99.6691,99.9192,8200.0
2014-06-26 09:45:00,119.74,119.87,119.7,119.7,15900.0,99.8358,99.9442,99.8025,99.8025,15900.0
2014-06-26 09:50:00,119.74,119.81,119.54,119.79,15900.0,99.8358,99.8942,99.6691,99.8775,15900.0
2014-06-26 09:55:00,119.79,119.84,119.64,119.67,16400.0,99.8775,99.9192,99.7525,99.7775,16400.0
2014-06-26 10:00:00,119.65,119.87,119.62,119.86,10800.0,99.7608,99.9442,99.7358,99.9359,10800.0
2014-06-26 10:05:00,119.9,120.01,119.76,119.81,10600.0,99.9692,100.0609,99.8525,99.8942,10600.0
2014-06-26 10:10:00,119.79,119.9,119.69,119.69,11800.0,99.8775,99.9692,99.7941,99.7941,11800.0
2014-06-26 10:15:00,119.73,119.83,119.73,119.83,3700.0,99.8275,99.9109,99.8275,99.9109,3700.0
2014-06-26 10:20:00,119.89,120.04,119.84,119.91,6000.0,99.9609,100.086,99.9192,99.9776,6000.0
2014-06-26 10:25:00,119.93,119.93,119.79,119.82,4600.0,99.9942,99.9942,99.8775,99.9025,4600.0
2014-06-26 10:30:00,119.85,119.9,119.73,119.9,6300.0,99.9275,99.9692,99.8275,99.9692,6300.0
2014-06-26 10:35:00,119.9,119.92,119.77,119.81,4200.0,99.9692,99.9859,99.8608,99.8942,4200.0
2014-06-26 10:40:00,119.81,119.96,119.72,119.94,6800.0,99.8942,100.0193,99.8192,100.0026,6800.0
2014-06-26 10:45:00,119.93,119.95,119.85,119.87,4600.0,99.9942,100.0109,99.9275,99.9442,4600.0
2014-06-26 10:50:00,119.84,119.89,119.82,119.82,5600.0,99.9192,99.9609,99.9025,99.9025,5600.0
2014-06-26 10:55:00,119.78,119.81,119.76,119.79,4800.0,99.8692,99.8942,99.8525,99.8775,4800.0
2014-06-26 11:00:00,119.82,119.97,119.82,119.92,4400.0,99.9025,100.0276,99.9025,99.9859,4400.0
2014-06-26 11:05:00,119.91,119.93,119.84,119.9,7300.0,99.9776,99.9942,99.9192,99.9692,7300.0
2014-06-26 11:10:00,119.86,119.86,119.76,119.78,2100.0,99.9359,99.9359,99.8525,99.8692,2100.0
2014-06-26 11:15:00,119.78,119.78,119.56,119.62,8500.0,99.8692,99.8692,99.6857,99.7358,8500.0
2014-06-26 11:20:00,119.7,119.82,119.7,119.82,3800.0,99.8025,99.9025,99.8025,99.9025,3800.0
2014-06-26 11:25:00,119.77,119.8,119.74,119.78,3500.0,99.8608,99.8859,99.8358,99.8692,3500.0
2014-06-26 11:30:00,119.78,119.81,119.66,119.72,7000.0,99.8692,99.8942,99.7691,99.8192,7000.0
2014-06-26 11:35:00,119.79,119.9,119.79,119.9,1900.0,99.8775,99.9692,99.8775,99.9692,1900.0
2014-06-26 11:40:00,119.9,119.93,119.83,119.93,3800.0,99.9692,99.9942,99.9109,99.9942,3800.0
2014-06-26 11:45:00,119.93,119.99,119.87,119.97,4800.0,99.9942,100.0443,99.9442,100.0276,4800.0
2014-06-26 11:50:00,119.95,120.16,119.91,120.15,3800.0,100.0109,100.186,99.9776,100.1777,3800.0
2014-06-26 11:55:00,120.11,120.14,120.06,120.08,2400.0,100.1443,100.1693,100.1026,100.1193,2400.0
2014-06-26 12:00:00,120.1,120.13,120.09,120.12,2700.0,100.136,100.161,100.1276,100.1527,2700.0
2014-06-26 12:05:00,120.11,120.11,120.05,120.09,4900.0,100.1443,100.1443,100.0943,100.1276,4900.0
2014-06-26 12:10:00,120.04,120.04,119.93,119.99,2900.0,100.086,100.086,99.9942,100.0443,2900.0
2014-06-26 12:15:00,120.03,120.13,120.03,120.12,7500.0,100.0776,100.161,100.0776,100.1527,7500.0
2014-06-26 12:20:00,120.12,120.13,120.11,120.11,1200.0,100.1527,100.161,100.1443,100.1443,1200.0
2014-06-26 12:25:00,120.08,120.1,120.04,120.1,3700.0,100.1193,100.136,100.086,100.136,3700.0
2014-06-26 12:30:00,120.08,120.12,120.03,120.12,3300.0,100.1193,100.1527,100.0776,100.1527,3300.0
2014-06-26 12:35:00,120.16,120.16,120.05,120.08,3100.0,100.186,100.186,100.0943,100.1193,3100.0
2014-06-26 12:40:00,120.1,120.1,120.02,120.05,2600.0,100.136,100.136,100.0693,100.0943,2600.0
2014-06-26 12:45:00,120.08,120.08,120.0,120.03,3300.0,100.1193,100.1193,100.0526,100.0776,3300.0
2014-06-26 12:50:00,120.03,120.09,120.03,120.08,1700.0,100.0776,100.1276,100.0776,100.1193,1700.0
2014-06-26 12:55:00,120.09,120.11,120.03,120.03,3900.0,100.1276,100.1443,100.0776,100.0776,3900.0
2014-06-26 13:00:00,120.02,120.04,119.97,119.98,2000.0,100.0693,100.086,100.0276,100.0359,2000.0
2014-06-26 13:05:00,119.98,119.98,119.92,119.95,4000.0,100.0359,100.0359,99.9859,100.0109,4000.0
2014-06-26 13:10:00,119.93,119.96,119.84,119.84,10200.0,99.9942,100.0193,99.9192,99.9192,10200.0
2014-06-26 13:15:00,119.84,119.91,119.84,119.91,3400.0,99.9192,99.9776,99.9192,99.9776,3400.0
2014-06-26 13:20:00,119.93,120.14,119.91,120.11,7500.0,99.9942,100.1693,99.9776,100.1443,7500.0
2014-06-26 13:25:00,120.17,120.33,120.17,120.32,6500.0,100.1944,100.3278,100.1944,100.3194,6500.0
2014-06-26 13:30:00,120.32,120.41,120.32,120.36,2900.0,100.3194,100.3945,100.3194,100.3528,2900.0
2014-06-26 13:35:00,120.39,120.43,120.33,120.43,3800.0,100.3778,100.4111,100.3278,100.4111,3800.0
2014-06-26 13:40:00,120.47,120.49,120.44,120.47,3600.0,100.4445,100.4612,100.4195,100.4445,3600.0
2014-06-26 13:45:00,120.49,120.49,120.44,120.46,3000.0,100.4612,100.4612,100.4195,100.4361,3000.0
2014-06-26 13:50:00,120.44,120.44,120.39,120.41,2000.0,100.4195,100.4195,100.3778,100.3945,2000.0
2014-06-26 13:55:00,120.39,120.39,120.27,120.27,2700.0,100.3778,100.3778,100.2777,100.2777,2700.0
2014-06-26 14:00:00,120.29,120.31,120.24,120.24,3400.0,100.2944,100.3111,100.2527,100.2527,3400.0
2014-06-26 14:05:00,120.25,120.29,120.25,120.25,4600.0,100.2611,100.2944,100.2611,100.2611,4600.0
2014-06-26 14:10:00,120.25,120.26,120.17,120.18,5500.0,100.2611,100.2694,100.1944,100.2027,5500.0
2014-06-26 14:15:00,120.16,120.21,120.16,120.18,4000.0,100.186,100.2277,100.186,100.2027,4000.0
2014-06-26 14:20:00,120.2,120.25,120.2,120.24,3600.0,100.2194,100.2611,100.2194,100.2527,3600.0
2014-06-26 14:25:00,120.22,120.25,120.2,120.24,3000.0,100.236,100.2611,100.2194,100.2527,3000.0
2014-06-26 14:30:00,120.26,120.27,120.22,120.24,5700.0,100.2694,100.2777,100.236,100.2527,5700.0
2014-06-26 14:35:00,120.24,120.28,120.23,120.28,3300.0,100.2527,100.2861,100.2444,100.2861,3300.0
2014-06-26 14:40:00,120.29,120.3,120.26,120.29,4800.0,100.2944,100.3027,100.2694,100.2944,4800.0
2014-06-26 14:45:00,120.29,120.3,120.21,120.21,8600.0,100.2944,100.3027,100.2277,100.2277,8600.0
2014-06-26 14:50:00,120.21,120.29,120.21,120.27,3900.0,100.2277,100.2944,100.2277,100.2777,3900.0
2014-06-26 14:55:00,120.25,120.28,120.22,120.22,3400.0,100.2611,100.2861,100.236,100.236,3400.0
2014-06-26 15:00:00,120.23,120.27,120.22,120.24,6800.0,100.2444,100.2777,100.236,100.2527,6800.0
2014-06-26 15:05:00,120.24,120.46,120.24,120.43,3800.0,100.2527,100.4361,100.2527,100.4111,3800.0
2014-06-26 15:10:00,120.45,120.45,120.36,120.37,3300.0,100.4278,100.4278,100.3528,100.3611,3300.0
2014-06-26 15:15:00,120.38,120.41,120.36,120.38,6700.0,100.3694,100.3945,100.3528,100.3694,6700.0
2014-06-26 15:20:00,120.37,120.37,120.3,120.34,8200.0,100.3611,100.3611,100.3027,100.3361,8200.0
2014-06-26 15:25:00,120.33,120.33,120.25,120.25,6400.0,100.3278,100.3278,100.2611,100.2611,6400.0
2014-06-26 15:30:00,120.25,120.33,120.2,120.33,5700.0,100.2611,100.3278,100.2194,100.3278,5700.0
2014-06-26 15:35:00,120.29,120.36,120.27,120.33,5800.0,100.2944,100.3528,100.2777,100.3278,5800.0
2014-06-26 15:40:00,120.34,120.37,120.29,120.33,8300.0,100.3361,100.3611,100.2944,100.3278,8300.0
2014-06-26 15:45:00,120.31,120.34,120.23,120.33,12600.0,100.3111,100.3361,100.2444,100.3278,12600.0
2014-06-26 15:50:00,120.34,120.34,120.22,120.22,10900.0,100.3361,100.3361,100.236,100.236,10900.0
2014-06-26 15:55:00,120.23,120.41,120.23,120.39,30700.0,100.2444,100.3945,100.2444,100.3778,30700.0
2014-06-27 09:30:00,120.18,120.58,120.06,120.52,12900.0,100.2027,100.5362,100.1026,100.4862,12900.0
2014-06-27 09:35:00,120.58,120.66,120.36,120.36,4300.0,100.5362,100.6029,100.3528,100.3528,4300.0
2014-06-27 09:40:00,120.41,120.46,120.27,120.28,4400.0,100.3945,100.4361,100.2777,100.2861,4400.0
2014-06-27 09:45:00,120.38,120.38,120.2,120.35,3500.0,100.3694,100.3694,100.2194,100.3444,3500.0
2014-06-27 09:50:00,120.36,120.36,120.19,120.3,7600.0,100.3528,100.3528,100.211,100.3027,7600.0
2014-06-27 09:55:00,120.3,120.3,120.07,120.17,8300.0,100.3027,100.3027,100.111,100.1944,8300.0
2014-06-27 10:00:00,120.2,120.22,120.06,120.06,9400.0,100.2194,100.236,100.1026,100.1026,9400.0
2014-06-27 10:05:00,120.06,120.17,119.93,120.16,6900.0,100.1026,100.1944,99.9942,100.186,6900.0
2014-06-27 10:10:00,120.09,120.26,120.09,120.26,5400.0,100.1276,100.2694,100.1276,100.2694,5400.0
2014-06-27 10:15:00,120.26,120.33,120.11,120.11,3000.0,100.2694,100.3278,100.1443,100.1443,3000.0
2014-06-27 10:20:00,120.12,120.34,120.12,120.28,6300.0,100.1527,100.3361,100.1527,100.2861,6300.0
2014-06-27 10:25:00,120.31,120.31,120.16,120.16,6900.0,100.3111,100.3111,100.186,100.186,6900.0
2014-06-27 10:30:00,120.21,120.24,120.09,120.13,4600.0,100.2277,100.2527,100.1276,100.161,4600.0
2014-06-27 10:35:00,120.11,120.16,120.08,120.14,5100.0,100.1443,100.186,100.1193,100.1693,5100.0
2014-06-27 10:40:00,120.13,120.31,120.13,120.24,3500.0,100.161,100.3111,100.161,100.2527,3500.0
2014-06-27 10:45:00,120.24,120.3,120.14,120.14,3600.0,100.2527,100.3027,100.1693,100.1693,3600.0
2014-06-27 10:50:00,120.14,120.18,120.11,120.13,5400.0,100.1693,100.2027,100.1443,100.161,5400.0
2014-06-27 10:55:00,120.08,120.17,120.05,120.17,2700.0,100.1193,100.1944,100.0943,100.1944,2700.0
2014-06-27 11:00:00,120.2,120.36,120.2,120.32,2700.0,100.2194,100.3528,100.2194,100.3194,2700.0
2014-06-27 11:05:00,120.37,120.39,120.22,120.24,3600.0,100.3611,100.3778,100.236,100.2527,3600.0
2014-06-27 11:10:00,120.22,120.23,120.16,120.18,1900.0,100.236,100.2444,100.186,100.2027,1900.0
2014-06-27 11:15:00,120.16,120.18,119.99,120.05,6300.0,100.186,100.2027,100.0443,100.0943,6300.0
2014-06-27 11:20:00,120.05,120.09,120.01,120.07,6000.0,100.0943,100.1276,100.0609,100.111,6000.0
2014-06-27 11:25:00,120.09,120.1,120.06,120.07,11500.0,100.1276,100.136,100.1026,100.111,11500.0
2014-06-27 11:30:00,120.05,120.08,120.0,120.03,4900.0,100.0943,100.1193,100.0526,100.0776,4900.0
2014-06-27 11:35:00,120.03,120.11,120.01,120.11,4900.0,100.0776,100.1443,100.0609,100.1443,4900.0
2014-06-27 11:40:00,120.1,120.12,120.04,120.11,7100.0,100.136,100.1527,100.086,100.1443,7100.0
2014-06-27 11:45:00,120.1,120.25,120.08,120.25,5400.0,100.136,100.2611,100.1193,100.2611,5400.0
2014-06-27 11:50:00,120.23,120.31,120.23,120.31,600.0,100.2444,100.3111,100.2444,100.3111,600.0
2014-06-27 11:55:00,120.34,120.36,120.34,120.34,500.0,100.3361,100.3528,100.3361,100.3361,500.0
2014-06-27 12:00:00,120.33,120.33,120.28,120.28,4200.0,100.3278,100.3278,100.2861,100.2861,4200.0
2014-06-27 12:05:00,120.28,120.3,120.21,120.21,3200.0,100.2861,100.3027,100.2277,100.2277,3200.0
2014-06-27 12:10:00,120.21,120.27,120.17,120.27,3900.0,100.2277,100.2777,100.1944,100.2777,3900.0
2014-06-27 12:15:00,120.25,120.27,120.25,120.26,1100.0,100.2611,100.2777,100.2611,100.2694,1100.0
2014-06-27 12:20:00,120.26,120.31,120.26,120.31,1300.0,100.2694,100.3111,100.2694,100.3111,1300.0
2014-06-27 12:25:00,120.29,120.29,120.25,120.25,800.0,100.2944,100.2944,100.2611,100.2611,800.0
2014-06-27 12:30:00,120.23,120.26,120.23,120.26,300.0,100.2444,100.2694,100.2444,100.2694,300.0
2014-06-27 12:35:00,120.25,120.25,120.17,120.18,2100.0,100.2611,100.2611,100.1944,100.2027,2100.0
2014-06-27 12:40:00,120.17,120.18,120.13,120.16,2600.0,100.1944,100.2027,100.161,100.186,2600.0
2014-06-27 12:45:00,120.16,120.21,120.16,120.21,2100.0,100.186,100.2277,100.186,100.2277,2100.0
2014-06-27 12:50:00,120.18,120.18,120.16,120.16,400.0,100.2027,100.2027,100.186,100.186,400.0
2014-06-27 12:55:00,120.2,120.25,120.19,120.19,1800.0,100.2194,100.2611,100.211,100.211,1800.0
2014-06-27 13:00:00,120.19,120.19,120.1,120.11,2700.0,100.211,100.211,100.136,100.1443,2700.0
2014-06-27 13:05:00,120.11,120.16,120.11,120.16,2300.0,100.1443,100.186,100.1443,100.186,2300.0
2014-06-27 13:10:00,120.16,120.3,120.16,120.29,4400.0,100.186,100.3027,100.186,100.2944,4400.0
2014-06-27 13:15:00,120.29,120.29,120.03,120.08,4400.0,100.2944,100.2944,100.0776,100.1193,4400.0
2014-06-27 13:20:00,120.07,120.09,120.04,120.06,2300.0,100.111,100.1276,100.086,100.1026,2300.0
2014-06-27 13:25:00,120.04,120.05,119.99,120.04,3800.0,100.086,100.0943,100.0443,100.086,3800.0
2014-06-27 13:30:00,120.07,120.11,120.07,120.1,3400.0,100.111,100.1443,100.111,100.136,3400.0
2014-06-27 13:35:00,120.12,120.12,120.08,120.09,2800.0,100.1527,100.1527,100.1193,100.1276,2800.0
2014-06-27 13:40:00,120.09,120.15,120.09,120.14,3000.0,100.1276,100.1777,100.1276,100.1693,3000.0
2014-06-27 13:45:00,120.13,120.14,120.08,120.09,3700.0,100.161,100.1693,100.1193,100.1276,3700.0
2014-06-27 13:50:00,120.12,120.2,120.12,120.2,3400.0,100.1527,100.2194,100.1527,100.2194,3400.0
2014-06-27 13:55:00,120.2,120.25,120.18,120.22,3800.0,100.2194,100.2611,100.2027,100.236,3800.0
2014-06-27 14:00:00,120.24,120.39,120.23,120.39,5300.0,100.2527,100.3778,100.2444,100.3778,5300.0
2014-06-27 14:05:00,120.41,120.48,120.4,120.46,4800.0,100.3945,100.4528,100.3861,100.4361,4800.0
2014-06-27 14:10:00,120.46,120.48,120.36,120.36,3500.0,100.4361,100.4528,100.3528,100.3528,3500.0
2014-06-27 14:15:00,120.38,120.42,120.37,120.37,4800.0,100.3694,100.4028,100.3611,100.3611,4800.0
2014-06-27 14:20:00,120.4,120.46,120.39,120.46,3400.0,100.3861,100.4361,100.3778,100.4361,3400.0
2014-06-27 14:25:00,120.46,120.46,120.43,120.43,3400.0,100.4361,100.4361,100.4111,100.4111,3400.0
2014-06-27 14:30:00,120.44,120.48,120.44,120.46,2400.0,100.4195,100.4528,100.4195,100.4361,2400.0
2014-06-27 14:35:00,120.46,120.52,120.45,120.49,5100.0,100.4361,100.4862,100.4278,100.4612,5100.0
2014-06-27 14:40:00,120.49,120.49,120.46,120.48,5700.0,100.4612,100.4612,100.4361,100.4528,5700.0
2014-06-27 14:45:00,120.5,120.5,120.42,120.46,3800.0,100.4695,100.4695,100.4028,100.4361,3800.0
2014-06-27 14:50:00,120.46,120.46,120.33,120.33,3900.0,100.4361,100.4361,100.3278,100.3278,3900.0
2014-06-27 14:55:00,120.35,120.35,120.27,120.27,5500.0,100.3444,100.3444,100.2777,100.2777,5500.0
2014-06-27 15:00:00,120.27,120.32,120.24,120.29,7800.0,100.2777,100.3194,100.2527,100.2944,7800.0
2014-06-27 15:05:00,120.29,120.36,120.28,120.35,5700.0,100.2944,100.3528,100.2861,100.3444,5700.0
2014-06-27 15:10:00,120.35,120.4,120.35,120.4,2800.0,100.3444,100.3861,100.3444,100.3861,2800.0
2014-06-27 15:15:00,120.41,120.44,120.33,120.35,5300.0,100.3945,100.4195,100.3278,100.3444,5300.0
2014-06-27 15:20:00,120.36,120.44,120.36,120.44,6700.0,100.3528,100.4195,100.3528,100.4195,6700.0
2014-06-27 15:25:00,120.45,120.5,120.45,120.48,6400.0,100.4278,100.4695,100.4278,100.4528,6400.0
2014-06-27 15:30:00,120.48,120.65,120.48,120.6,10900.0,100.4528,100.5946,100.4528,100.5529,10900.0
2014-06-27 15:35:00,120.6,120.6,120.5,120.5,4400.0,100.5529,100.5529,100.4695,100.4695,4400.0
2014-06-27 15:40:00,120.49,120.66,120.49,120.61,7400.0,100.4612,100.6029,100.4612,100.5612,7400.0
2014-06-27 15:45:00,120.61,120.71,120.57,120.57,20900.0,100.5612,100.6446,100.5279,100.5279,20900.0
2014-06-27 15:50:00,120.59,120.74,120.55,120.66,21200.0,100.5445,100.6696,100.5112,100.6029,21200.0
2014-06-27 15:55:00,120.65,120.7,120.5,120.67,34700.0,100.5946,100.6362,100.4695,100.6112,34700.0
2014-06-30 09:30:00,121.11,121.14,119.94,119.94,33700.0,100.9781,101.0031,100.0026,100.0026,33700.0
2014-06-30 09:35:00,119.94,120.56,119.94,120.55,19000.0,100.0026,100.5195,100.0026,100.5112,19000.0
2014-06-30 09:40:00,120.51,120.57,120.37,120.44,9900.0,100.4778,100.5279,100.3611,100.4195,9900.0
2014-06-30 09:45:00,120.41,120.55,120.28,120.29,11600.0,100.3945,100.5112,100.2861,100.2944,11600.0
2014-06-30 09:50:00,120.28,120.5,120.13,120.48,6600.0,100.2861,100.4695,100.161,100.4528,6600.0
2014-06-30 09:55:00,120.58,120.69,120.51,120.69,7400.0,100.5362,100.6279,100.4778,100.6279,7400.0
2014-06-30 10:00:00,120.69,120.8,120.38,120.38,7100.0,100.6279,100.7196,100.3694,100.3694,7100.0
2014-06-30 10:05:00,120.38,120.42,120.36,120.42,5200.0,100.3694,100.4028,100.3528,100.4028,5200.0
2014-06-30 10:10:00,120.43,120.47,120.34,120.42,5200.0,100.4111,100.4445,100.3361,100.4028,5200.0
2014-06-30 10:15:00,120.46,120.54,120.31,120.31,4700.0,100.4361,100.5028,100.3111,100.3111,4700.0
2014-06-30 10:20:00,120.36,120.48,120.34,120.42,4800.0,100.3528,100.4528,100.3361,100.4028,4800.0
2014-06-30 10:25:00,120.4,120.51,120.18,120.31,5500.0,100.3861,100.4778,100.2027,100.3111,5500.0
2014-06-30 10:30:00,120.31,120.4,120.3,120.37,5600.0,100.3111,100.3861,100.3027,100.3611,5600.0
2014-06-30 10:35:00,120.34,120.34,120.0,120.11,7500.0,100.3361,100.3361,100.0526,100.1443,7500.0
2014-06-30 10:40:00,120.16,120.21,120.1,120.15,7400.0,100.186,100.2277,100.136,100.1777,7400.0
2014-06-30 10:45:00,120.14,120.14,119.9,119.92,4200.0,100.1693,100.1693,99.9692,99.9859,4200.0
2014-06-30 10:50:00,119.92,119.94,119.9,119.9,4800.0,99.9859,100.0026,99.9692,99.9692,4800.0
2014-06-30 10:55:00,119.9,119.9,119.78,119.82,10600.0,99.9692,99.9692,99.8692,99.9025,10600.0
2014-06-30 11:00:00,119.81,119.86,119.78,119.78,3500.0,99.8942,99.9359,99.8692,99.8692,3500.0
2014-06-30 11:05:00,119.78,119.88,119.68,119.88,6600.0,99.8692,99.9526,99.7858,99.9526,6600.0
2014-06-30 11:10:00,119.83,119.91,119.8,119.83,3100.0,99.9109,99.9776,99.8859,99.9109,3100.0
2014-06-30 11:15:00,119.82,119.87,119.78,119.87,3800.0,99.9025,99.9442,99.8692,99.9442,3800.0
2014-06-30 11:20:00,119.88,120.16,119.88,120.12,5500.0,99.9526,100.186,99.9526,100.1527,5500.0
2014-06-30 11:25:00,120.12,120.21,120.09,120.18,5100.0,100.1527,100.2277,100.1276,100.2027,5100.0
2014-06-30 11:30:00,120.16,120.16,119.95,119.95,2400.0,100.186,100.186,100.0109,100.0109,2400.0
2014-06-30 11:35:00,119.93,119.95,119.89,119.94,7700.0,99.9942,100.0109,99.9609,100.0026,7700.0
2014-06-30 11:40:00,119.92,119.97,119.89,119.92,6400.0,99.9859,100.0276,99.9609,99.9859,6400.0
2014-06-30 11:45:00,119.93,120.01,119.91,119.93,4500.0,99.9942,100.0609,99.9776,99.9942,4500.0
2014-06-30 11:50:00,119.96,120.08,119.93,120.07,5800.0,100.0193,100.1193,99.9942,100.111,5800.0
2014-06-30 11:55:00,120.06,120.09,120.0,120.08,4100.0,100.1026,100.1276,100.0526,100.1193,4100.0
2014-06-30 12:00:00,120.12,120.12,119.95,119.95,5900.0,100.1527,100.1527,100.0109,100.0109,5900.0
2014-06-30 12:05:00,119.92,120.0,119.92,119.96,2500.0,99.9859,100.0526,99.9859,100.0193,2500.0
2014-06-30 12:10:00,120.01,120.07,119.98,119.98,3000.0,100.0609,100.111,100.0359,100.0359,3000.0
2014-06-30 12:15:00,119.98,120.04,119.98,120.0,3800.0,100.0359,100.086,100.0359,100.0526,3800.0
2014-06-30 12:20:00,120.04,120.14,120.01,120.14,4000.0,100.086,100.1693,100.0609,100.1693,4000.0
2014-06-30 12:25:00,120.13,120.15,120.06,120.14,3300.0,100.161,100.1777,100.1026,100.1693,3300.0
2014-06-30 12:30:00,120.14,120.15,120.08,120.15,5000.0,100.1693,100.1777,100.1193,100.1777,5000.0
2014-06-30 12:35:00,120.15,120.16,120.11,120.16,4400.0,100.1777,100.186,100.1443,100.186,4400.0
2014-06-30 12:40:00,120.15,120.15,120.1,120.13,3500.0,100.1777,100.1777,100.136,100.161,3500.0
2014-06-30 12:45:00,120.12,120.12,119.96,120.01,8800.0,100.1527,100.1527,100.0193,100.0609,8800.0
2014-06-30 12:50:00,120.04,120.09,120.03,120.03,5000.0,100.086,100.1276,100.0776,100.0776,5000.0
2014-06-30 12:55:00,120.01,120.05,120.01,120.03,2400.0,100.0609,100.0943,100.0609,100.0776,2400.0
2014-06-30 13:00:00,120.03,120.05,120.03,120.05,4400.0,100.0776,100.0943,100.0776,100.0943,4400.0
2014-06-30 13:05:00,120.05,120.09,120.03,120.04,4200.0,100.0943,100.1276,100.0776,100.086,4200.0
2014-06-30 13:10:00,120.03,120.03,119.89,119.89,11700.0,100.0776,100.0776,99.9609,99.9609,11700.0
2014-06-30 13:15:00,119.89,119.89,119.71,119.71,8500.0,99.9609,99.9609,99.8108,99.8108,8500.0
2014-06-30 13:20:00,119.71,119.74,119.7,119.71,6900.0,99.8108,99.8358,99.8025,99.8108,6900.0
2014-06-30 13:25:00,119.7,119.71,119.66,119.67,5400.0,99.8025,99.8108,99.7691,99.7775,5400.0
2014-06-30 13:30:00,119.67,119.67,119.53,119.53,4600.0,99.7775,99.7775,99.6607,99.6607,4600.0
2014-06-30 13:35:00,119.53,119.63,119.53,119.63,3600.0,99.6607,99.7441,99.6607,99.7441,3600.0
2014-06-30 13:40:00,119.63,119.77,119.62,119.77,4000.0,99.7441,99.8608,99.7358,99.8608,4000.0
2014-06-30 13:45:00,119.78,119.87,119.78,119.87,4100.0,99.8692,99.9442,99.8692,99.9442,4100.0
2014-06-30 13:50:00,119.87,119.9,119.79,119.9,6400.0,99.9442,99.9692,99.8775,99.9692,6400.0
2014-06-30 13:55:00,119.91,119.94,119.9,119.9,6300.0,99.9776,100.0026,99.9692,99.9692,6300.0
2014-06-30 14:00:00,119.93,119.97,119.9,119.95,6100.0,99.9942,100.0276,99.9692,100.0109,6100.0
2014-06-30 14:05:00,119.95,120.01,119.95,119.98,3600.0,100.0109,100.0609,100.0109,100.0359,3600.0
2014-06-30 14:10:00,119.97,120.02,119.93,120.01,11200.0,100.0276,100.0693,99.9942,100.0609,11200.0
2014-06-30 14:15:00,120.01,120.07,120.01,120.04,4500.0,100.0609,100.111,100.0609,100.086,4500.0
2014-06-30 14:20:00,120.06,120.07,120.05,120.06,2600.0,100.1026,100.111,100.0943,100.1026,2600.0
2014-06-30 14:25:00,120.07,120.07,120.01,120.03,7700.0,100.111,100.111,100.0609,100.0776,7700.0
2014-06-30 14:30:00,120.04,120.05,120.02,120.04,2900.0,100.086,100.0943,100.0693,100.086,2900.0
2014-06-30 14:35:00,120.06,120.06,120.04,120.04,2800.0,100.1026,100.1026,100.086,100.086,2800.0
2014-06-30 14:40:00,120.04,120.04,119.96,119.96,10100.0,100.086,100.086,100.0193,100.0193,10100.0
2014-06-30 14:45:00,119.95,119.96,119.9,119.9,6400.0,100.0109,100.0193,99.9692,99.9692,6400.0
2014-06-30 14:50:00,119.9,120.02,119.9,120.01,6000.0,99.9692,100.0693,99.9692,100.0609,6000.0
2014-06-30 14:55:00,120.01,120.02,119.94,119.94,7900.0,100.0609,100.0693,100.0026,100.0026,7900.0
2014-06-30 15:00:00,119.95,119.95,119.88,119.94,7000.0,100.0109,100.0109,99.9526,100.0026,7000.0
2014-06-30 15:05:00,119.93,120.02,119.93,119.98,7900.0,99.9942,100.0693,99.9942,100.0359,7900.0
2014-06-30 15:10:00,119.98,119.98,119.94,119.97,6200.0,100.0359,100.0359,100.0026,100.0276,6200.0
2014-06-30 15:15:00,119.97,119.97,119.94,119.95,6500.0,100.0276,100.0276,100.0026,100.0109,6500.0
2014-06-30 15:20:00,119.95,119.95,119.88,119.89,9600.0,100.0109,100.0109,99.9526,99.9609,9600.0
2014-06-30 15:25:00,119.89,119.89,119.8,119.87,9100.0,99.9609,99.9609,99.8859,99.9442,9100.0
2014-06-30 15:30:00,119.86,119.86,119.7,119.72,11100.0,99.9359,99.9359,99.8025,99.8192,11100.0
2014-06-30 15:35:00,119.72,119.82,119.72,119.8,12100.0,99.8192,99.9025,99.8192,99.8859,12100.0
2014-06-30 15:40:00,119.8,119.81,119.54,119.54,16600.0,99.8859,99.8942,99.6691,99.6691,16600.0
2014-06-30 15:45:00,119.53,119.55,119.42,119.51,59800.0,99.6607,99.6774,99.569,99.6441,59800.0
2014-06-30 15:50:00,119.52,119.61,119.44,119.44,19000.0,99.6524,99.7274,99.5857,99.5857,19000.0
2014-06-30 15:55:00,119.45,119.69,119.39,119.62,57800.0,99.594,99.7941,99.544,99.7358,57800.0
2014-07-01 09:30:00,119.33,120.64,118.39,118.74,143900.0,99.494,100.5862,98.7102,99.0021,143900.0
2014-07-01 09:35:00,118.74,118.93,118.29,118.53,37900.0,99.0021,99.1605,98.6269,98.827,37900.0
2014-07-01 09:40:00,118.5,118.68,118.3,118.44,22000.0,98.802,98.952,98.6352,98.7519,22000.0
2014-07-01 09:45:00,118.44,118.67,118.4,118.67,29800.0,98.7519,98.9437,98.7186,98.9437,29800.0
2014-07-01 09:50:00,118.67,118.75,118.6,118.75,25200.0,98.9437,99.0104,98.8853,99.0104,25200.0
2014-07-01 09:55:00,118.75,118.82,118.48,118.49,30200.0,99.0104,99.0688,98.7853,98.7936,30200.0
2014-07-01 10:00:00,118.49,118.87,118.38,118.83,42500.0,98.7936,99.1104,98.7019,99.0771,42500.0
2014-07-01 10:05:00,118.86,119.02,118.83,119.0,15900.0,99.1021,99.2355,99.0771,99.2188,15900.0
2014-07-01 10:10:00,119.02,119.2,119.0,119.2,20600.0,99.2355,99.3856,99.2188,99.3856,20600.0
2014-07-01 10:15:00,119.2,119.32,119.18,119.3,18000.0,99.3856,99.4856,99.3689,99.469,18000.0
2014-07-01 10:20:00,119.33,119.36,119.26,119.28,17000.0,99.494,99.519,99.4356,99.4523,17000.0
2014-07-01 10:25:00,119.28,119.28,119.11,119.21,10900.0,99.4523,99.4523,99.3106,99.3939,10900.0
2014-07-01 10:30:00,119.22,119.42,119.21,119.41,9600.0,99.4023,99.569,99.3939,99.5607,9600.0
2014-07-01 10:35:00,119.45,119.67,119.43,119.67,9100.0,99.594,99.7775,99.5774,99.7775,9100.0
2014-07-01 10:40:00,119.67,119.73,119.46,119.53,17800.0,99.7775,99.8275,99.6024,99.6607,17800.0
2014-07-01 10:45:00,119.54,119.7,119.53,119.7,8800.0,99.6691,99.8025,99.6607,99.8025,8800.0
2014-07-01 10:50:00,119.73,119.79,119.65,119.79,10800.0,99.8275,99.8775,99.7608,99.8775,10800.0
2014-07-01 10:55:00,119.8,119.89,119.78,119.8,12200.0,99.8859,99.9609,99.8692,99.8859,12200.0
2014-07-01 11:00:00,119.82,119.87,119.82,119.84,16000.0,99.9025,99.9442,99.9025,99.9192,16000.0
2014-07-01 11:05:00,119.85,119.93,119.76,119.88,16700.0,99.9275,99.9942,99.8525,99.9526,16700.0
2014-07-01 11:10:00,119.87,119.96,119.86,119.93,11900.0,99.9442,100.0193,99.9359,99.9942,11900.0
2014-07-01 11:15:00,119.96,120.27,119.95,120.27,15100.0,100.0193,100.2777,100.0109,100.2777,15100.0
2014-07-01 11:20:00,120.25,120.49,120.25,120.49,11000.0,100.2611,100.4612,100.2611,100.4612,11000.0
2014-07-01 11:25:00,120.49,120.72,120.48,120.72,15000.0,100.4612,100.6529,100.4528,100.6529,15000.0
2014-07-01 11:30:00,120.69,120.7,120.49,120.57,13600.0,100.6279,100.6362,100.4612,100.5279,13600.0
2014-07-01 11:35:00,120.52,120.7,120.47,120.64,12100.0,100.4862,100.6362,100.4445,100.5862,12100.0
2014-07-01 11:40:00,120.63,120.63,120.56,120.56,6100.0,100.5779,100.5779,100.5195,100.5195,6100.0
2014-07-01 11:45:00,120.56,120.57,120.5,120.52,7100.0,100.5195,100.5279,100.4695,100.4862,7100.0
2014-07-01 11:50:00,120.56,120.75,120.54,120.69,7300.0,100.5195,100.6779,100.5028,100.6279,7300.0
2014-07-01 11:55:00,120.69,120.69,120.56,120.61,7100.0,100.6279,100.6279,100.5195,100.5612,7100.0
2014-07-01 12:00:00,120.61,120.65,120.57,120.64,6700.0,100.5612,100.5946,100.5279,100.5862,6700.0
2014-07-01 12:05:00,120.66,120.73,120.63,120.71,6400.0,100.6029,100.6613,100.5779,100.6446,6400.0
2014-07-01 12:10:00,120.68,120.71,120.66,120.69,2600.0,100.6196,100.6446,100.6029,100.6279,2600.0
2014-07-01 12:15:00,120.69,120.75,120.68,120.72,5900.0,100.6279,100.6779,100.6196,100.6529,5900.0
2014-07-01 12:20:00,120.72,120.78,120.71,120.77,8500.0,100.6529,100.703,100.6446,100.6946,8500.0
2014-07-01 12:25:00,120.77,120.77,120.68,120.69,6900.0,100.6946,100.6946,100.6196,100.6279,6900.0
2014-07-01 12:30:00,120.69,120.78,120.69,120.78,4500.0,100.6279,100.703,100.6279,100.703,4500.0
2014-07-01 12:35:00,120.77,121.0,120.77,120.92,7200.0,100.6946,100.8864,100.6946,100.8197,7200.0
2014-07-01 12:40:00,120.92,120.94,120.75,120.75,4600.0,100.8197,100.8364,100.6779,100.6779,4600.0
2014-07-01 12:45:00,120.75,120.81,120.71,120.81,5100.0,100.6779,100.728,100.6446,100.728,5100.0
2014-07-01 12:50:00,120.82,120.89,120.79,120.82,8500.0,100.7363,100.7947,100.7113,100.7363,8500.0
2014-07-01 12:55:00,120.8,120.81,120.75,120.8,4100.0,100.7196,100.728,100.6779,100.7196,4100.0
2014-07-01 13:00:00,120.77,120.96,120.77,120.96,5800.0,100.6946,100.853,100.6946,100.853,5800.0
2014-07-01 13:05:00,120.99,121.04,120.93,121.02,5900.0,100.878,100.9197,100.828,100.9031,5900.0
2014-07-01 13:10:00,121.0,121.09,120.96,121.05,5900.0,100.8864,100.9614,100.853,100.9281,5900.0
2014-07-01 13:15:00,121.06,121.15,121.06,121.1,9000.0,100.9364,101.0114,100.9364,100.9698,9000.0
2014-07-01 13:20:00,121.1,121.25,121.1,121.25,5300.0,100.9698,101.0948,100.9698,101.0948,5300.0
2014-07-01 13:25:00,121.25,121.25,121.14,121.18,5700.0,101.0948,101.0948,101.0031,101.0365,5700.0
2014-07-01 13:30:00,121.14,121.16,121.08,121.09,7700.0,101.0031,101.0198,100.9531,100.9614,7700.0
2014-07-01 13:35:00,121.12,121.12,121.01,121.03,9400.0,100.9864,100.9864,100.8947,100.9114,9400.0
2014-07-01 13:40:00,121.0,121.01,120.89,120.9,10000.0,100.8864,100.8947,100.7947,100.803,10000.0
2014-07-01 13:45:00,120.9,120.9,120.85,120.88,7300.0,100.803,100.803,100.7613,100.7863,7300.0
2014-07-01 13:50:00,120.89,120.93,120.81,120.81,8400.0,100.7947,100.828,100.728,100.728,8400.0
2014-07-01 13:55:00,120.81,120.89,120.75,120.88,11400.0,100.728,100.7947,100.6779,100.7863,11400.0
2014-07-01 14:00:00,120.89,120.93,120.87,120.87,6800.0,100.7947,100.828,100.778,100.778,6800.0
2014-07-01 14:05:00,120.86,120.93,120.84,120.88,7600.0,100.7697,100.828,100.753,100.7863,7600.0
2014-07-01 14:10:00,120.92,120.99,120.91,120.92,5600.0,100.8197,100.878,100.8113,100.8197,5600.0
2014-07-01 14:15:00,120.9,121.0,120.9,120.99,5300.0,100.803,100.8864,100.803,100.878,5300.0
2014-07-01 14:20:00,120.99,120.99,120.83,120.83,5400.0,100.878,100.878,100.7446,100.7446,5400.0
2014-07-01 14:25:00,120.83,120.83,120.67,120.67,3400.0,100.7446,100.7446,100.6112,100.6112,3400.0
2014-07-01 14:30:00,120.67,120.74,120.62,120.71,7000.0,100.6112,100.6696,100.5695,100.6446,7000.0
2014-07-01 14:35:00,120.68,120.75,120.66,120.74,3800.0,100.6196,100.6779,100.6029,100.6696,3800.0
2014-07-01 14:40:00,120.72,120.72,120.57,120.57,7000.0,100.6529,100.6529,100.5279,100.5279,7000.0
2014-07-01 14:45:00,120.57,120.58,120.53,120.54,6400.0,100.5279,100.5362,100.4945,100.5028,6400.0
2014-07-01 14:50:00,120.55,120.6,120.52,120.53,9300.0,100.5112,100.5529,100.4862,100.4945,9300.0
2014-07-01 14:55:00,120.55,120.58,120.54,120.57,3900.0,100.5112,100.5362,100.5028,100.5279,3900.0
2014-07-01 15:00:00,120.58,120.61,120.54,120.61,5900.0,100.5362,100.5612,100.5028,100.5612,5900.0
2014-07-01 15:05:00,120.62,120.7,120.61,120.68,7000.0,100.5695,100.6362,100.5612,100.6196,7000.0
2014-07-01 15:10:00,120.66,120.68,120.63,120.66,10300.0,100.6029,100.6196,100.5779,100.6029,10300.0
2014-07-01 15:15:00,120.66,120.87,120.63,120.87,15000.0,100.6029,100.778,100.5779,100.778,15000.0
2014-07-01 15:20:00,120.86,120.87,120.79,120.86,11500.0,100.7697,100.778,100.7113,100.7697,11500.0
2014-07-01 15:25:00,120.86,120.93,120.83,120.89,13100.0,100.7697,100.828,100.7446,100.7947,13100.0
2014-07-01 15:30:00,120.88,120.88,120.73,120.75,15100.0,100.7863,100.7863,100.6613,100.6779,15100.0
2014-07-01 15:35:00,120.76,120.81,120.73,120.75,9600.0,100.6863,100.728,100.6613,100.6779,9600.0
2014-07-01 15:40:00,120.75,120.77,120.7,120.77,14000.0,100.6779,100.6946,100.6362,100.6946,14000.0
2014-07-01 15:45:00,120.77,120.81,120.6,120.61,18400.0,100.6946,100.728,100.5529,100.5612,18400.0
2014-07-01 15:50:00,120.61,120.65,120.48,120.54,19600.0,100.5612,100.5946,100.4528,100.5028,19600.0
2014-07-01 15:55:00,120.54,120.56,120.39,120.42,46300.0,100.5028,100.5195,100.3778,100.4028,46300.0
2014-07-02 09:30:00,120.01,120.5,120.01,120.11,22800.0,100.0609,100.4695,100.0609,100.1443,22800.0
2014-07-02 09:35:00,120.41,120.81,120.35,120.69,4600.0,100.3945,100.728,100.3444,100.6279,4600.0
2014-07-02 09:40:00,120.62,120.68,120.06,120.11,8200.0,100.5695,100.6196,100.1026,100.1443,8200.0
2014-07-02 09:45:00,120.11,120.11,119.89,119.99,8000.0,100.1443,100.1443,99.9609,100.0443,8000.0
2014-07-02 09:50:00,119.98,120.01,119.71,119.78,9700.0,100.0359,100.0609,99.8108,99.8692,9700.0
2014-07-02 09:55:00,119.78,120.04,119.7,119.98,5800.0,99.8692,100.086,99.8025,100.0359,5800.0
2014-07-02 10:00:00,119.98,120.28,119.98,120.23,9300.0,100.0359,100.2861,100.0359,100.2444,9300.0
2014-07-02 10:05:00,120.22,120.27,120.02,120.07,18500.0,100.236,100.2777,100.0693,100.111,18500.0
2014-07-02 10:10:00,120.07,120.27,120.07,120.21,6800.0,100.111,100.2777,100.111,100.2277,6800.0
2014-07-02 10:15:00,120.2,120.23,120.05,120.23,8400.0,100.2194,100.2444,100.0943,100.2444,8400.0
2014-07-02 10:20:00,120.23,120.3,120.2,120.25,5200.0,100.2444,100.3027,100.2194,100.2611,5200.0
2014-07-02 10:25:00,120.27,120.38,120.1,120.16,7200.0,100.2777,100.3694,100.136,100.186,7200.0
2014-07-02 10:30:00,120.15,120.2,120.08,120.12,4300.0,100.1777,100.2194,100.1193,100.1527,4300.0
2014-07-02 10:35:00,120.12,120.12,119.85,119.9,7400.0,100.1527,100.1527,99.9275,99.9692,7400.0
2014-07-02 10:40:00,119.91,120.04,119.89,120.02,13800.0,99.9776,100.086,99.9609,100.0693,13800.0
2014-07-02 10:45:00,120.02,120.03,119.97,119.97,5600.0,100.0693,100.0776,100.0276,100.0276,5600.0
2014-07-02 10:50:00,119.97,119.99,119.92,119.95,8200.0,100.0276,100.0443,99.9859,100.0109,8200.0
2014-07-02 10:55:00,119.92,119.97,119.91,119.93,8300.0,99.9859,100.0276,99.9776,99.9942,8300.0
2014-07-02 11:00:00,119.92,120.13,119.92,120.09,7000.0,99.9859,100.161,99.9859,100.1276,7000.0
2014-07-02 11:05:00,120.08,120.08,119.89,119.93,6800.0,100.1193,100.1193,99.9609,99.9942,6800.0
2014-07-02 11:10:00,119.94,119.98,119.84,119.9,6100.0,100.0026,100.0359,99.9192,99.9692,6100.0
2014-07-02 11:15:00,119.91,119.97,119.89,119.89,7300.0,99.9776,100.0276,99.9609,99.9609,7300.0
2014-07-02 11:20:00,119.93,120.01,119.89,119.98,4400.0,99.9942,100.0609,99.9609,100.0359,4400.0
2014-07-02 11:25:00,120.0,120.0,119.9,119.9,6800.0,100.0526,100.0526,99.9692,99.9692,6800.0
2014-07-02 11:30:00,119.92,119.92,119.7,119.7,5200.0,99.9859,99.9859,99.8025,99.8025,5200.0
2014-07-02 11:35:00,119.73,119.79,119.71,119.76,4800.0,99.8275,99.8775,99.8108,99.8525,4800.0
2014-07-02 11:40:00,119.79,119.8,119.76,119.79,3000.0,99.8775,99.8859,99.8525,99.8775,3000.0
2014-07-02 11:45:00,119.81,119.85,119.81,119.84,4900.0,99.8942,99.9275,99.8942,99.9192,4900.0
2014-07-02 11:50:00,119.86,119.87,119.8,119.87,3600.0,99.9359,99.9442,99.8859,99.9442,3600.0
2014-07-02 11:55:00,119.87,119.91,119.86,119.87,2600.0,99.9442,99.9776,99.9359,99.9442,2600.0
2014-07-02 12:00:00,119.86,119.89,119.81,119.86,4400.0,99.9359,99.9609,99.8942,99.9359,4400.0
2014-07-02 12:05:00,119.86,119.93,119.86,119.92,4100.0,99.9359,99.9942,99.9359,99.9859,4100.0
2014-07-02 12:10:00,119.94,119.96,119.88,119.88,5800.0,100.0026,100.0193,99.9526,99.9526,5800.0
2014-07-02 12:15:00,119.9,119.94,119.87,119.88,4000.0,99.9692,100.0026,99.9442,99.9526,4000.0
2014-07-02 12:20:00,119.88,119.89,119.82,119.87,2800.0,99.9526,99.9609,99.9025,99.9442,2800.0
2014-07-02 12:25:00,119.87,119.9,119.8,119.8,1900.0,99.9442,99.9692,99.8859,99.8859,1900.0
2014-07-02 12:30:00,119.78,119.78,119.67,119.7,4400.0,99.8692,99.8692,99.7775,99.8025,4400.0
2014-07-02 12:35:00,119.73,119.79,119.73,119.77,3000.0,99.8275,99.8775,99.8275,99.8608,3000.0
2014-07-02 12:40:00,119.77,119.81,119.75,119.8,3200.0,99.8608,99.8942,99.8442,99.8859,3200.0
2014-07-02 12:45:00,119.8,119.8,119.74,119.76,2100.0,99.8859,99.8859,99.8358,99.8525,2100.0
2014-07-02 12:50:00,119.75,119.8,119.71,119.71,5200.0,99.8442,99.8859,99.8108,99.8108,5200.0
2014-07-02 12:55:00,119.68,119.81,119.68,119.81,3500.0,99.7858,99.8942,99.7858,99.8942,3500.0
2014-07-02 13:00:00,119.83,119.84,119.77,119.79,3300.0,99.9109,99.9192,99.8608,99.8775,3300.0
2014-07-02 13:05:00,119.77,119.77,119.65,119.74,2900.0,99.8608,99.8608,99.7608,99.8358,2900.0
2014-07-02 13:10:00,119.76,119.76,119.7,119.73,3600.0,99.8525,99.8525,99.8025,99.8275,3600.0
2014-07-02 13:15:00,119.74,119.75,119.72,119.72,1800.0,99.8358,99.8442,99.8192,99.8192,1800.0
2014-07-02 13:20:00,119.72,119.84,119.69,119.8,7100.0,99.8192,99.9192,99.7941,99.8859,7100.0
2014-07-02 13:25:00,119.79,119.8,119.77,119.79,1900.0,99.8775,99.8859,99.8608,99.8775,1900.0
2014-07-02 13:30:00,119.79,119.79,119.78,119.78,2700.0,99.8775,99.8775,99.8692,99.8692,2700.0
2014-07-02 13:35:00,119.77,119.77,119.7,119.7,3300.0,99.8608,99.8608,99.8025,99.8025,3300.0
2014-07-02 13:40:00,119.73,119.74,119.68,119.69,3400.0,99.8275,99.8358,99.7858,99.7941,3400.0
2014-07-02 13:45:00,119.69,119.72,119.69,119.72,1700.0,99.7941,99.8192,99.7941,99.8192,1700.0
2014-07-02 13:50:00,119.72,119.8,119.71,119.78,5000.0,99.8192,99.8859,99.8108,99.8692,5000.0
2014-07-02 13:55:00,119.78,119.84,119.75,119.82,2800.0,99.8692,99.9192,99.8442,99.9025,2800.0
2014-07-02 14:00:00,119.82,119.85,119.8,119.82,3600.0,99.9025,99.9275,99.8859,99.9025,3600.0
2014-07-02 14:05:00,119.81,119.82,119.78,119.79,2400.0,99.8942,99.9025,99.8692,99.8775,2400.0
2014-07-02 14:10:00,119.79,119.82,119.75,119.75,6300.0,99.8775,99.9025,99.8442,99.8442,6300.0
2014-07-02 14:15:00,119.74,119.74,119.65,119.68,8500.0,99.8358,99.8358,99.7608,99.7858,8500.0
2014-07-02 14:20:00,119.68,119.73,119.67,119.68,3600.0,99.7858,99.8275,99.7775,99.7858,3600.0
2014-07-02 14:25:00,119.67,119.69,119.64,119.68,5000.0,99.7775,99.7941,99.7525,99.7858,5000.0
2014-07-02 14:30:00,119.71,119.84,119.71,119.82,4900.0,99.8108,99.9192,99.8108,99.9025,4900.0
2014-07-02 14:35:00,119.83,119.83,119.78,119.79,4000.0,99.9109,99.9109,99.8692,99.8775,4000.0
2014-07-02 14:40:00,119.79,119.8,119.76,119.76,2200.0,99.8775,99.8859,99.8525,99.8525,2200.0
2014-07-02 14:45:00,119.76,119.77,119.69,119.73,8600.0,99.8525,99.8608,99.7941,99.8275,8600.0
2014-07-02 14:50:00,119.75,119.78,119.75,119.78,2800.0,99.8442,99.8692,99.8442,99.8692,2800.0
2014-07-02 14:55:00,119.78,119.79,119.76,119.79,4100.0,99.8692,99.8775,99.8525,99.8775,4100.0
2014-07-02 15:00:00,119.8,119.84,119.79,119.79,6900.0,99.8859,99.9192,99.8775,99.8775,6900.0
2014-07-02 15:05:00,119.78,119.83,119.76,119.78,6900.0,99.8692,99.9109,99.8525,99.8692,6900.0
2014-07-02 15:10:00,119.76,119.79,119.73,119.74,7200.0,99.8525,99.8775,99.8275,99.8358,7200.0
2014-07-02 15:15:00,119.75,119.76,119.72,119.75,7500.0,99.8442,99.8525,99.8192,99.8442,7500.0
2014-07-02 15:20:00,119.77,119.77,119.7,119.7,6000.0,99.8608,99.8608,99.8025,99.8025,6000.0
2014-07-02 15:25:00,119.69,119.74,119.69,119.73,8800.0,99.7941,99.8358,99.7941,99.8275,8800.0
2014-07-02 15:30:00,119.74,119.77,119.7,119.72,9000.0,99.8358,99.8608,99.8025,99.8192,9000.0
2014-07-02 15:35:00,119.73,119.73,119.7,119.7,8700.0,99.8275,99.8275,99.8025,99.8025,8700.0
2014-07-02 15:40:00,119.71,119.71,119.68,119.68,10800.0,99.8108,99.8108,99.7858,99.7858,10800.0
2014-07-02 15:45:00,119.67,119.7,119.6,119.6,22800.0,99.7775,99.8025,99.7191,99.7191,22800.0
2014-07-02 15:50:00,119.61,119.67,119.54,119.59,26800.0,99.7274,99.7775,99.6691,99.7108,26800.0
2014-07-02 15:55:00,119.59,119.71,119.58,119.7,48600.0,99.7108,99.8108,99.7024,99.8025,48600.0
2014-07-03 09:30:00,120.23,120.95,120.04,120.85,19900.0,100.2444,100.8447,100.086,100.7613,19900.0
2014-07-03 09:35:00,120.86,120.86,120.3,120.35,11700.0,100.7697,100.7697,100.3027,100.3444,11700.0
2014-07-03 09:40:00,120.4,120.82,120.4,120.67,9800.0,100.3861,100.7363,100.3861,100.6112,9800.0
2014-07-03 09:45:00,120.81,120.89,120.7,120.85,6900.0,100.728,100.7947,100.6362,100.7613,6900.0
2014-07-03 09:50:00,120.86,120.99,120.77,120.93,7400.0,100.7697,100.878,100.6946,100.828,7400.0
2014-07-03 09:55:00,120.93,121.06,120.61,120.83,13600.0,100.828,100.9364,100.5612,100.7446,13600.0
2014-07-03 10:00:00,120.76,120.93,120.71,120.93,10200.0,100.6863,100.828,100.6446,100.828,10200.0
2014-07-03 10:05:00,120.91,121.04,120.86,120.93,7100.0,100.8113,100.9197,100.7697,100.828,7100.0
2014-07-03 10:10:00,120.93,121.0,120.85,120.92,8100.0,100.828,100.8864,100.7613,100.8197,8100.0
2014-07-03 10:15:00,120.93,121.0,120.88,120.94,11200.0,100.828,100.8864,100.7863,100.8364,11200.0
2014-07-03 10:20:00,120.94,120.98,120.7,120.72,6600.0,100.8364,100.8697,100.6362,100.6529,6600.0
2014-07-03 10:25:00,120.73,120.81,120.73,120.78,7200.0,100.6613,100.728,100.6613,100.703,7200.0
2014-07-03 10:30:00,120.78,120.87,120.72,120.75,6700.0,100.703,100.778,100.6529,100.6779,6700.0
2014-07-03 10:35:00,120.75,120.84,120.73,120.78,9900.0,100.6779,100.753,100.6613,100.703,9900.0
2014-07-03 10:40:00,120.8,120.93,120.8,120.9,7600.0,100.7196,100.828,100.7196,100.803,7600.0
2014-07-03 10:45:00,120.93,121.0,120.9,120.98,11300.0,100.828,100.8864,100.803,100.8697,11300.0
2014-07-03 10:50:00,120.99,121.07,120.99,121.06,7300.0,100.878,100.9447,100.878,100.9364,7300.0
2014-07-03 10:55:00,121.06,121.08,120.81,120.84,8000.0,100.9364,100.9531,100.728,100.753,8000.0
2014-07-03 11:00:00,120.85,120.93,120.81,120.91,4700.0,100.7613,100.828,100.728,100.8113,4700.0
2014-07-03 11:05:00,120.91,120.98,120.88,120.98,8300.0,100.8113,100.8697,100.7863,100.8697,8300.0
2014-07-03 11:10:00,120.98,120.99,120.94,120.96,6100.0,100.8697,100.878,100.8364,100.853,6100.0
2014-07-03 11:15:00,120.97,120.99,120.96,120.96,5500.0,100.8614,100.878,100.853,100.853,5500.0
2014-07-03 11:20:00,120.96,121.01,120.95,121.01,7200.0,100.853,100.8947,100.8447,100.8947,7200.0
2014-07-03 11:25:00,121.01,121.09,121.01,121.05,7800.0,100.8947,100.9614,100.8947,100.9281,7800.0
2014-07-03 11:30:00,121.07,121.16,121.07,121.16,8600.0,100.9447,101.0198,100.9447,101.0198,8600.0
2014-07-03 11:35:00,121.16,121.23,121.13,121.22,9200.0,101.0198,101.0781,100.9948,101.0698,9200.0
2014-07-03 11:40:00,121.22,121.26,121.2,121.26,6300.0,101.0698,101.1032,101.0531,101.1032,6300.0
2014-07-03 11:45:00,121.27,121.3,121.24,121.24,6300.0,101.1115,101.1365,101.0865,101.0865,6300.0
2014-07-03 11:50:00,121.25,121.32,121.24,121.3,6500.0,101.0948,101.1532,101.0865,101.1365,6500.0
2014-07-03 11:55:00,121.3,121.33,121.28,121.32,6100.0,101.1365,101.1615,101.1198,101.1532,6100.0
2014-07-03 12:00:00,121.33,121.38,121.33,121.35,8700.0,101.1615,101.2032,101.1615,101.1782,8700.0
2014-07-03 12:05:00,121.37,121.44,121.35,121.41,7000.0,101.1949,101.2532,101.1782,101.2282,7000.0
2014-07-03 12:10:00,121.42,121.5,121.42,121.49,10100.0,101.2366,101.3033,101.2366,101.2949,10100.0
2014-07-03 12:15:00,121.49,121.5,121.38,121.38,6500.0,101.2949,101.3033,101.2032,101.2032,6500.0
2014-07-03 12:20:00,121.35,121.35,121.25,121.28,7500.0,101.1782,101.1782,101.0948,101.1198,7500.0
2014-07-03 12:25:00,121.28,121.36,121.27,121.32,8300.0,101.1198,101.1865,101.1115,101.1532,8300.0
2014-07-03 12:30:00,121.32,121.33,121.18,121.19,8000.0,101.1532,101.1615,101.0365,101.0448,8000.0
2014-07-03 12:35:00,121.18,121.19,121.08,121.08,8500.0,101.0365,101.0448,100.9531,100.9531,8500.0
2014-07-03 12:40:00,121.08,121.08,121.01,121.02,5500.0,100.9531,100.9531,100.8947,100.9031,5500.0
2014-07-03 12:45:00,121.03,121.13,121.03,121.09,7700.0,100.9114,100.9948,100.9114,100.9614,7700.0
2014-07-03 12:50:00,121.09,121.13,121.07,121.07,7100.0,100.9614,100.9948,100.9447,100.9447,7100.0
2014-07-03 12:55:00,121.08,121.17,120.96,121.12,25800.0,100.9531,101.0281,100.853,100.9864,25800.0
2014-07-07 09:30:00,121.0,121.0,120.45,120.45,15800.0,100.8864,100.8864,100.4278,100.4278,15800.0
2014-07-07 09:35:00,120.53,120.55,120.14,120.48,17900.0,100.4945,100.5112,100.1693,100.4528,17900.0
2014-07-07 09:40:00,120.34,120.44,120.0,120.44,8500.0,100.3361,100.4195,100.0526,100.4195,8500.0
2014-07-07 09:45:00,120.47,120.5,120.17,120.22,7300.0,100.4445,100.4695,100.1944,100.236,7300.0
2014-07-07 09:50:00,120.22,120.27,120.18,120.26,6900.0,100.236,100.2777,100.2027,100.2694,6900.0
2014-07-07 09:55:00,120.26,120.26,119.95,120.04,11700.0,100.2694,100.2694,100.0109,100.086,11700.0
2014-07-07 10:00:00,120.0,120.04,119.9,119.97,5400.0,100.0526,100.086,99.9692,100.0276,5400.0
2014-07-07 10:05:00,119.93,120.05,119.89,120.01,5800.0,99.9942,100.0943,99.9609,100.0609,5800.0
2014-07-07 10:10:00,120.01,120.25,120.01,120.17,4400.0,100.0609,100.2611,100.0609,100.1944,4400.0
2014-07-07 10:15:00,120.17,120.25,120.17,120.24,5000.0,100.1944,100.2611,100.1944,100.2527,5000.0
2014-07-07 10:20:00,120.22,120.28,120.15,120.18,6300.0,100.236,100.2861,100.1777,100.2027,6300.0
2014-07-07 10:25:00,120.18,120.19,120.1,120.14,3800.0,100.2027,100.211,100.136,100.1693,3800.0
2014-07-07 10:30:00,120.14,120.28,120.08,120.28,6200.0,100.1693,100.2861,100.1193,100.2861,6200.0
2014-07-07 10:35:00,120.27,120.34,120.22,120.33,5800.0,100.2777,100.3361,100.236,100.3278,5800.0
2014-07-07 10:40:00,120.31,120.37,120.29,120.34,6300.0,100.3111,100.3611,100.2944,100.3361,6300.0
2014-07-07 10:45:00,120.34,120.42,120.32,120.37,7000.0,100.3361,100.4028,100.3194,100.3611,7000.0
2014-07-07 10:50:00,120.37,120.43,120.3,120.31,5100.0,100.3611,100.4111,100.3027,100.3111,5100.0
2014-07-07 10:55:00,120.3,120.31,120.08,120.11,6900.0,100.3027,100.3111,100.1193,100.1443,6900.0
2014-07-07 11:00:00,120.13,120.15,120.02,120.15,7200.0,100.161,100.1777,100.0693,100.1777,7200.0
2014-07-07 11:05:00,120.2,120.23,120.09,120.09,6300.0,100.2194,100.2444,100.1276,100.1276,6300.0
2014-07-07 11:10:00,120.09,120.21,120.09,120.18,5000.0,100.1276,100.2277,100.1276,100.2027,5000.0
2014-07-07 11:15:00,120.17,120.23,120.14,120.23,4400.0,100.1944,100.2444,100.1693,100.2444,4400.0
2014-07-07 11:20:00,120.23,120.23,120.09,120.15,5800.0,100.2444,100.2444,100.1276,100.1777,5800.0
2014-07-07 11:25:00,120.19,120.2,120.09,120.09,2900.0,100.211,100.2194,100.1276,100.1276,2900.0
2014-07-07 11:30:00,120.09,120.16,120.01,120.15,4200.0,100.1276,100.186,100.0609,100.1777,4200.0
2014-07-07 11:35:00,120.12,120.18,120.12,120.13,3100.0,100.1527,100.2027,100.1527,100.161,3100.0
2014-07-07 11:40:00,120.13,120.15,120.09,120.11,3200.0,100.161,100.1777,100.1276,100.1443,3200.0
2014-07-07 11:45:00,120.11,120.15,120.05,120.06,5900.0,100.1443,100.1777,100.0943,100.1026,5900.0
2014-07-07 11:50:00,120.07,120.16,120.05,120.16,3200.0,100.111,100.186,100.0943,100.186,3200.0
2014-07-07 11:55:00,120.15,120.29,120.15,120.29,4200.0,100.1777,100.2944,100.1777,100.2944,4200.0
2014-07-07 12:00:00,120.32,120.58,120.32,120.55,6700.0,100.3194,100.5362,100.3194,100.5112,6700.0
2014-07-07 12:05:00,120.53,120.55,120.4,120.42,3600.0,100.4945,100.5112,100.3861,100.4028,3600.0
2014-07-07 12:10:00,120.45,120.47,120.44,120.45,1200.0,100.4278,100.4445,100.4195,100.4278,1200.0
2014-07-07 12:15:00,120.42,120.42,120.25,120.25,1600.0,100.4028,100.4028,100.2611,100.2611,1600.0
2014-07-07 12:20:00,120.26,120.37,120.26,120.34,2000.0,100.2694,100.3611,100.2694,100.3361,2000.0
2014-07-07 12:25:00,120.33,120.35,120.23,120.23,1000.0,100.3278,100.3444,100.2444,100.2444,1000.0
2014-07-07 12:30:00,120.21,120.27,120.17,120.27,3500.0,100.2277,100.2777,100.1944,100.2777,3500.0
2014-07-07 12:35:00,120.27,120.28,120.22,120.24,4500.0,100.2777,100.2861,100.236,100.2527,4500.0
2014-07-07 12:40:00,120.24,120.31,120.22,120.22,2500.0,100.2527,100.3111,100.236,100.236,2500.0
2014-07-07 12:45:00,120.22,120.22,120.14,120.15,3200.0,100.236,100.236,100.1693,100.1777,3200.0
2014-07-07 12:50:00,120.12,120.17,120.08,120.14,1600.0,100.1527,100.1944,100.1193,100.1693,1600.0
2014-07-07 12:55:00,120.15,120.18,120.15,120.16,4200.0,100.1777,100.2027,100.1777,100.186,4200.0
2014-07-07 13:00:00,120.18,120.21,120.13,120.14,3200.0,100.2027,100.2277,100.161,100.1693,3200.0
2014-07-07 13:05:00,120.14,120.18,120.14,120.18,2700.0,100.1693,100.2027,100.1693,100.2027,2700.0
2014-07-07 13:10:00,120.18,120.18,120.12,120.13,3000.0,100.2027,100.2027,100.1527,100.161,3000.0
2014-07-07 13:15:00,120.13,120.15,120.09,120.11,3400.0,100.161,100.1777,100.1276,100.1443,3400.0
2014-07-07 13:20:00,120.11,120.15,120.1,120.15,1800.0,100.1443,100.1777,100.136,100.1777,1800.0
2014-07-07 13:25:00,120.18,120.18,120.09,120.09,7100.0,100.2027,100.2027,100.1276,100.1276,7100.0
2014-07-07 13:30:00,120.07,120.09,120.05,120.06,4100.0,100.111,100.1276,100.0943,100.1026,4100.0
2014-07-07 13:35:00,120.07,120.09,120.02,120.03,5600.0,100.111,100.1276,100.0693,100.0776,5600.0
2014-07-07 13:40:00,120.06,120.13,120.01,120.08,4600.0,100.1026,100.161,100.0609,100.1193,4600.0
2014-07-07 13:45:00,120.08,120.18,120.08,120.18,5800.0,100.1193,100.2027,100.1193,100.2027,5800.0
2014-07-07 13:50:00,120.14,120.26,120.14,120.26,4100.0,100.1693,100.2694,100.1693,100.2694,4100.0
2014-07-07 13:55:00,120.24,120.26,120.15,120.18,9300.0,100.2527,100.2694,100.1777,100.2027,9300.0
2014-07-07 14:00:00,120.18,120.22,120.16,120.22,4300.0,100.2027,100.236,100.186,100.236,4300.0
2014-07-07 14:05:00,120.22,120.25,120.2,120.24,7400.0,100.236,100.2611,100.2194,100.2527,7400.0
2014-07-07 14:10:00,120.23,120.28,120.22,120.27,4900.0,100.2444,100.2861,100.236,100.2777,4900.0
2014-07-07 14:15:00,120.27,120.38,120.27,120.37,5900.0,100.2777,100.3694,100.2777,100.3611,5900.0
2014-07-07 14:20:00,120.34,120.4,120.31,120.4,4600.0,100.3361,100.3861,100.3111,100.3861,4600.0
2014-07-07 14:25:00,120.4,120.43,120.36,120.4,10700.0,100.3861,100.4111,100.3528,100.3861,10700.0
2014-07-07 14:30:00,120.4,120.41,120.26,120.29,7000.0,100.3861,100.3945,100.2694,100.2944,7000.0
2014-07-07 14:35:00,120.27,120.3,120.27,120.3,4900.0,100.2777,100.3027,100.2777,100.3027,4900.0
2014-07-07 14:40:00,120.29,120.33,120.22,120.22,5000.0,100.2944,100.3278,100.236,100.236,5000.0
2014-07-07 14:45:00,120.22,120.23,120.2,120.22,2600.0,100.236,100.2444,100.2194,100.236,2600.0
2014-07-07 14:50:00,120.23,120.23,120.14,120.19,5100.0,100.2444,100.2444,100.1693,100.211,5100.0
2014-07-07 14:55:00,120.19,120.19,120.09,120.13,3300.0,100.211,100.211,100.1276,100.161,3300.0
2014-07-07 15:00:00,120.1,120.1,120.05,120.09,6000.0,100.136,100.136,100.0943,100.1276,6000.0
2014-07-07 15:05:00,120.07,120.11,120.04,120.11,4000.0,100.111,100.1443,100.086,100.1443,4000.0
2014-07-07 15:10:00,120.1,120.1,119.98,119.98,3700.0,100.136,100.136,100.0359,100.0359,3700.0
2014-07-07 15:15:00,119.96,120.09,119.96,120.0,7100.0,100.0193,100.1276,100.0193,100.0526,7100.0
2014-07-07 15:20:00,120.02,120.15,120.02,120.13,6800.0,100.0693,100.1777,100.0693,100.161,6800.0
2014-07-07 15:25:00,120.13,120.13,120.07,120.1,6200.0,100.161,100.161,100.111,100.136,6200.0
2014-07-07 15:30:00,120.1,120.1,119.92,119.92,10000.0,100.136,100.136,99.9859,99.9859,10000.0
2014-07-07 15:35:00,119.94,120.04,119.94,120.03,6800.0,100.0026,100.086,100.0026,100.0776,6800.0
2014-07-07 15:40:00,120.0,120.04,119.97,120.03,12900.0,100.0526,100.086,100.0276,100.0776,12900.0
2014-07-07 15:45:00,120.04,120.1,120.01,120.01,8700.0,100.086,100.136,100.0609,100.0609,8700.0
2014-07-07 15:50:00,120.04,120.11,120.02,120.08,14000.0,100.086,100.1443,100.0693,100.1193,14000.0
2014-07-07 15:55:00,120.08,120.19,120.07,120.12,31600.0,100.1193,100.211,100.111,100.1527,31600.0
2014-07-08 09:30:00,119.87,120.43,119.61,119.63,10800.0,99.9442,100.4111,99.7274,99.7441,10800.0
2014-07-08 09:35:00,119.67,119.83,119.46,119.6,9100.0,99.7775,99.9109,99.6024,99.7191,9100.0
2014-07-08 09:40:00,119.64,119.77,119.54,119.77,3200.0,99.7525,99.8608,99.6691,99.8608,3200.0
2014-07-08 09:45:00,119.78,119.78,119.67,119.67,4700.0,99.8692,99.8692,99.7775,99.7775,4700.0
2014-07-08 09:50:00,119.72,119.76,119.53,119.59,3900.0,99.8192,99.8525,99.6607,99.7108,3900.0
2014-07-08 09:55:00,119.54,119.89,119.5,119.89,6300.0,99.6691,99.9609,99.6357,99.9609,6300.0
2014-07-08 10:00:00,119.75,119.86,119.29,119.29,5900.0,99.8442,99.9359,99.4606,99.4606,5900.0
2014-07-08 10:05:00,119.32,119.4,119.25,119.4,13700.0,99.4856,99.5523,99.4273,99.5523,13700.0
2014-07-08 10:10:00,119.42,119.44,119.29,119.31,5600.0,99.569,99.5857,99.4606,99.4773,5600.0
2014-07-08 10:15:00,119.26,119.45,119.26,119.33,3500.0,99.4356,99.594,99.4356,99.494,3500.0
2014-07-08 10:20:00,119.34,119.34,119.17,119.19,5300.0,99.5023,99.5023,99.3606,99.3773,5300.0
2014-07-08 10:25:00,119.18,119.35,119.18,119.32,3200.0,99.3689,99.5107,99.3689,99.4856,3200.0
2014-07-08 10:30:00,119.3,119.3,119.09,119.15,5500.0,99.469,99.469,99.2939,99.3439,5500.0
2014-07-08 10:35:00,119.12,119.17,119.08,119.14,4900.0,99.3189,99.3606,99.2855,99.3356,4900.0
2014-07-08 10:40:00,119.2,119.27,119.13,119.17,6100.0,99.3856,99.444,99.3272,99.3606,6100.0
2014-07-08 10:45:00,119.14,119.31,119.13,119.31,6900.0,99.3356,99.4773,99.3272,99.4773,6900.0
2014-07-08 10:50:00,119.31,119.37,119.25,119.25,5900.0,99.4773,99.5273,99.4273,99.4273,5900.0
2014-07-08 10:55:00,119.25,119.27,119.19,119.22,5900.0,99.4273,99.444,99.3773,99.4023,5900.0
2014-07-08 11:00:00,119.22,119.22,119.09,119.17,6300.0,99.4023,99.4023,99.2939,99.3606,6300.0
2014-07-08 11:05:00,119.17,119.2,119.01,119.06,8200.0,99.3606,99.3856,99.2272,99.2689,8200.0
2014-07-08 11:10:00,119.04,119.11,118.97,118.98,12300.0,99.2522,99.3106,99.1938,99.2022,12300.0
2014-07-08 11:15:00,118.98,118.98,118.88,118.89,6700.0,99.2022,99.2022,99.1188,99.1271,6700.0
2014-07-08 11:20:00,118.87,118.92,118.79,118.83,8900.0,99.1104,99.1521,99.0437,99.0771,8900.0
2014-07-08 11:25:00,118.86,118.97,118.83,118.93,26400.0,99.1021,99.1938,99.0771,99.1605,26400.0
2014-07-08 11:30:00,118.92,119.08,118.92,119.01,9600.0,99.1521,99.2855,99.1521,99.2272,9600.0
2014-07-08 11:35:00,119.0,119.13,118.98,119.13,10800.0,99.2188,99.3272,99.2022,99.3272,10800.0
2014-07-08 11:40:00,119.13,119.17,119.03,119.03,3400.0,99.3272,99.3606,99.2439,99.2439,3400.0
2014-07-08 11:45:00,119.03,119.08,118.98,119.08,5000.0,99.2439,99.2855,99.2022,99.2855,5000.0
2014-07-08 11:50:00,119.07,119.1,119.01,119.01,3600.0,99.2772,99.3022,99.2272,99.2272,3600.0
2014-07-08 11:55:00,118.98,119.09,118.94,119.09,3300.0,99.2022,99.2939,99.1688,99.2939,3300.0
2014-07-08 12:00:00,119.09,119.13,119.01,119.02,6500.0,99.2939,99.3272,99.2272,99.2355,6500.0
2014-07-08 12:05:00,119.05,119.06,118.92,118.92,3300.0,99.2605,99.2689,99.1521,99.1521,3300.0
2014-07-08 12:10:00,118.97,118.97,118.8,118.87,9200.0,99.1938,99.1938,99.0521,99.1104,9200.0
2014-07-08 12:15:00,118.83,118.87,118.77,118.82,8200.0,99.0771,99.1104,99.0271,99.0688,8200.0
2014-07-08 12:20:00,118.86,118.94,118.84,118.94,2900.0,99.1021,99.1688,99.0854,99.1688,2900.0
2014-07-08 12:25:00,118.98,119.01,118.92,118.95,2500.0,99.2022,99.2272,99.1521,99.1771,2500.0
2014-07-08 12:30:00,118.97,119.03,118.93,118.93,8500.0,99.1938,99.2439,99.1605,99.1605,8500.0
2014-07-08 12:35:00,118.95,119.06,118.95,119.03,12500.0,99.1771,99.2689,99.1771,99.2439,12500.0
2014-07-08 12:40:00,119.03,119.13,119.02,119.12,5000.0,99.2439,99.3272,99.2355,99.3189,5000.0
2014-07-08 12:45:00,119.12,119.14,119.03,119.03,2500.0,99.3189,99.3356,99.2439,99.2439,2500.0
2014-07-08 12:50:00,119.03,119.23,119.03,119.23,4000.0,99.2439,99.4106,99.2439,99.4106,4000.0
2014-07-08 12:55:00,119.23,119.24,119.16,119.19,4800.0,99.4106,99.4189,99.3522,99.3773,4800.0
2014-07-08 13:00:00,119.16,119.18,119.14,119.16,3500.0,99.3522,99.3689,99.3356,99.3522,3500.0
2014-07-08 13:05:00,119.14,119.21,119.13,119.21,7000.0,99.3356,99.3939,99.3272,99.3939,7000.0
2014-07-08 13:10:00,119.22,119.32,119.22,119.31,4900.0,99.4023,99.4856,99.4023,99.4773,4900.0
2014-07-08 13:15:00,119.32,119.46,119.32,119.46,4900.0,99.4856,99.6024,99.4856,99.6024,4900.0
2014-07-08 13:20:00,119.48,119.52,119.46,119.5,3000.0,99.619,99.6524,99.6024,99.6357,3000.0
2014-07-08 13:25:00,119.51,119.6,119.51,119.51,18800.0,99.6441,99.7191,99.6441,99.6441,18800.0
2014-07-08 13:30:00,119.51,119.56,119.48,119.5,2300.0,99.6441,99.6857,99.619,99.6357,2300.0
2014-07-08 13:35:00,119.51,119.56,119.48,119.5,4900.0,99.6441,99.6857,99.619,99.6357,4900.0
2014-07-08 13:40:00,119.48,119.54,119.48,119.48,2600.0,99.619,99.6691,99.619,99.619,2600.0
2014-07-08 13:45:00,119.5,119.53,119.36,119.41,11900.0,99.6357,99.6607,99.519,99.5607,11900.0
2014-07-08 13:50:00,119.44,119.53,119.44,119.53,2800.0,99.5857,99.6607,99.5857,99.6607,2800.0
2014-07-08 13:55:00,119.53,119.55,119.52,119.53,3900.0,99.6607,99.6774,99.6524,99.6607,3900.0
2014-07-08 14:00:00,119.55,119.62,119.54,119.59,6700.0,99.6774,99.7358,99.6691,99.7108,6700.0
2014-07-08 14:05:00,119.59,119.6,119.49,119.53,4000.0,99.7108,99.7191,99.6274,99.6607,4000.0
2014-07-08 14:10:00,119.53,119.54,119.48,119.54,3100.0,99.6607,99.6691,99.619,99.6691,3100.0
2014-07-08 14:15:00,119.54,119.54,119.41,119.47,6600.0,99.6691,99.6691,99.5607,99.6107,6600.0
2014-07-08 14:20:00,119.48,119.61,119.44,119.59,5400.0,99.619,99.7274,99.5857,99.7108,5400.0
2014-07-08 14:25:00,119.59,119.6,119.48,119.51,3500.0,99.7108,99.7191,99.619,99.6441,3500.0
2014-07-08 14:30:00,119.5,119.58,119.46,119.46,5000.0,99.6357,99.7024,99.6024,99.6024,5000.0
2014-07-08 14:35:00,119.47,119.58,119.47,119.58,6000.0,99.6107,99.7024,99.6107,99.7024,6000.0
2014-07-08 14:40:00,119.55,119.61,119.51,119.6,4900.0,99.6774,99.7274,99.6441,99.7191,4900.0
2014-07-08 14:45:00,119.62,119.62,119.45,119.5,5700.0,99.7358,99.7358,99.594,99.6357,5700.0
2014-07-08 14:50:00,119.52,119.6,119.5,119.56,5800.0,99.6524,99.7191,99.6357,99.6857,5800.0
2014-07-08 14:55:00,119.56,119.58,119.53,119.54,6900.0,99.6857,99.7024,99.6607,99.6691,6900.0
2014-07-08 15:00:00,119.54,119.54,119.42,119.42,6700.0,99.6691,99.6691,99.569,99.569,6700.0
2014-07-08 15:05:00,119.43,119.49,119.43,119.43,5200.0,99.5774,99.6274,99.5774,99.5774,5200.0
2014-07-08 15:10:00,119.43,119.44,119.39,119.43,5400.0,99.5774,99.5857,99.544,99.5774,5400.0
2014-07-08 15:15:00,119.44,119.56,119.44,119.47,5600.0,99.5857,99.6857,99.5857,99.6107,5600.0
2014-07-08 15:20:00,119.47,119.51,119.43,119.5,8500.0,99.6107,99.6441,99.5774,99.6357,8500.0
2014-07-08 15:25:00,119.5,119.51,119.43,119.43,9700.0,99.6357,99.6441,99.5774,99.5774,9700.0
2014-07-08 15:30:00,119.43,119.46,119.38,119.39,12000.0,99.5774,99.6024,99.5357,99.544,12000.0
2014-07-08 15:35:00,119.39,119.39,119.26,119.29,16400.0,99.544,99.544,99.4356,99.4606,16400.0
2014-07-08 15:40:00,119.28,119.3,119.2,119.2,16500.0,99.4523,99.469,99.3856,99.3856,16500.0
2014-07-08 15:45:00,119.25,119.36,119.22,119.23,15000.0,99.4273,99.519,99.4023,99.4106,15000.0
2014-07-08 15:50:00,119.23,119.27,119.17,119.18,17300.0,99.4106,99.444,99.3606,99.3689,17300.0
2014-07-08 15:55:00,119.2,119.36,119.2,119.35,41300.0,99.3856,99.519,99.3856,99.5107,41300.0
2014-07-09 09:30:00,119.79,120.04,119.61,120.0,10000.0,99.8775,100.086,99.7274,100.0526,10000.0
2014-07-09 09:35:00,119.99,120.2,119.67,119.8,7800.0,100.0443,100.2194,99.7775,99.8859,7800.0
2014-07-09 09:40:00,119.76,119.91,119.52,119.52,30500.0,99.8525,99.9776,99.6524,99.6524,30500.0
2014-07-09 09:45:00,119.48,119.52,119.31,119.38,4700.0,99.619,99.6524,99.4773,99.5357,4700.0
2014-07-09 09:50:00,119.37,119.37,119.21,119.35,3300.0,99.5273,99.5273,99.3939,99.5107,3300.0
2014-07-09 09:55:00,119.33,119.36,119.24,119.28,4100.0,99.494,99.519,99.4189,99.4523,4100.0
2014-07-09 10:00:00,119.32,119.38,119.26,119.34,6000.0,99.4856,99.5357,99.4356,99.5023,6000.0
2014-07-09 10:05:00,119.31,119.4,119.29,119.36,7500.0,99.4773,99.5523,99.4606,99.519,7500.0
2014-07-09 10:10:00,119.38,119.39,119.21,119.23,7600.0,99.5357,99.544,99.3939,99.4106,7600.0
2014-07-09 10:15:00,119.27,119.38,119.21,119.33,7500.0,99.444,99.5357,99.3939,99.494,7500.0
2014-07-09 10:20:00,119.26,119.39,119.2,119.2,23500.0,99.4356,99.544,99.3856,99.3856,23500.0
2014-07-09 10:25:00,119.26,119.35,119.26,119.26,6600.0,99.4356,99.5107,99.4356,99.4356,6600.0
2014-07-09 10:30:00,119.3,119.37,119.2,119.34,5900.0,99.469,99.5273,99.3856,99.5023,5900.0
2014-07-09 10:35:00,119.32,119.34,119.25,119.28,4500.0,99.4856,99.5023,99.4273,99.4523,4500.0
2014-07-09 10:40:00,119.28,119.35,119.17,119.33,5600.0,99.4523,99.5107,99.3606,99.494,5600.0
2014-07-09 10:45:00,119.33,119.4,119.29,119.34,26700.0,99.494,99.5523,99.4606,99.5023,26700.0
2014-07-09 10:50:00,119.32,119.33,119.25,119.33,6900.0,99.4856,99.494,99.4273,99.494,6900.0
2014-07-09 10:55:00,119.31,119.31,119.19,119.19,6400.0,99.4773,99.4773,99.3773,99.3773,6400.0
2014-07-09 11:00:00,119.23,119.4,119.19,119.37,5500.0,99.4106,99.5523,99.3773,99.5273,5500.0
2014-07-09 11:05:00,119.39,119.48,119.39,119.47,6500.0,99.544,99.619,99.544,99.6107,6500.0
2014-07-09 11:10:00,119.46,119.46,119.27,119.28,3800.0,99.6024,99.6024,99.444,99.4523,3800.0
2014-07-09 11:15:00,119.38,119.49,119.36,119.48,8700.0,99.5357,99.6274,99.519,99.619,8700.0
2014-07-09 11:20:00,119.48,119.59,119.46,119.54,8200.0,99.619,99.7108,99.6024,99.6691,8200.0
2014-07-09 11:25:00,119.57,119.59,119.5,119.55,2800.0,99.6941,99.7108,99.6357,99.6774,2800.0
2014-07-09 11:30:00,119.58,119.65,119.58,119.6,7700.0,99.7024,99.7608,99.7024,99.7191,7700.0
2014-07-09 11:35:00,119.6,119.6,119.52,119.55,2900.0,99.7191,99.7191,99.6524,99.6774,2900.0
2014-07-09 11:40:00,119.55,119.64,119.54,119.63,2600.0,99.6774,99.7525,99.6691,99.7441,2600.0
2014-07-09 11:45:00,119.66,119.73,119.66,119.72,8900.0,99.7691,99.8275,99.7691,99.8192,8900.0
2014-07-09 11:50:00,119.71,119.72,119.66,119.69,3300.0,99.8108,99.8192,99.7691,99.7941,3300.0
2014-07-09 11:55:00,119.7,119.77,119.7,119.7,3700.0,99.8025,99.8608,99.8025,99.8025,3700.0
2014-07-09 12:00:00,119.72,119.79,119.7,119.78,2400.0,99.8192,99.8775,99.8025,99.8692,2400.0
2014-07-09 12:05:00,119.79,119.8,119.74,119.79,3200.0,99.8775,99.8859,99.8358,99.8775,3200.0
2014-07-09 12:10:00,119.82,119.82,119.73,119.73,6100.0,99.9025,99.9025,99.8275,99.8275,6100.0
2014-07-09 12:15:00,119.7,119.7,119.62,119.62,4800.0,99.8025,99.8025,99.7358,99.7358,4800.0
2014-07-09 12:20:00,119.62,119.75,119.62,119.74,2000.0,99.7358,99.8442,99.7358,99.8358,2000.0
2014-07-09 12:25:00,119.73,119.81,119.72,119.81,3200.0,99.8275,99.8942,99.8192,99.8942,3200.0
2014-07-09 12:30:00,119.81,119.84,119.78,119.84,3200.0,99.8942,99.9192,99.8692,99.9192,3200.0
2014-07-09 12:35:00,119.84,119.88,119.84,119.84,4200.0,99.9192,99.9526,99.9192,99.9192,4200.0
2014-07-09 12:40:00,119.83,119.85,119.78,119.79,5300.0,99.9109,99.9275,99.8692,99.8775,5300.0
2014-07-09 12:45:00,119.82,119.83,119.79,119.83,2500.0,99.9025,99.9109,99.8775,99.9109,2500.0
2014-07-09 12:50:00,119.83,119.83,119.74,119.75,2800.0,99.9109,99.9109,99.8358,99.8442,2800.0
2014-07-09 12:55:00,119.76,119.78,119.75,119.78,1800.0,99.8525,99.8692,99.8442,99.8692,1800.0
2014-07-09 13:00:00,119.78,119.8,119.77,119.8,3200.0,99.8692,99.8859,99.8608,99.8859,3200.0
2014-07-09 13:05:00,119.8,119.82,119.78,119.78,3100.0,99.8859,99.9025,99.8692,99.8692,3100.0
2014-07-09 13:10:00,119.76,119.83,119.73,119.83,2500.0,99.8525,99.9109,99.8275,99.9109,2500.0
2014-07-09 13:15:00,119.86,119.88,119.86,119.87,3300.0,99.9359,99.9526,99.9359,99.9442,3300.0
2014-07-09 13:20:00,119.85,119.85,119.77,119.78,2000.0,99.9275,99.9275,99.8608,99.8692,2000.0
2014-07-09 13:25:00,119.77,119.79,119.71,119.74,3100.0,99.8608,99.8775,99.8108,99.8358,3100.0
2014-07-09 13:30:00,119.76,119.79,119.75,119.78,2500.0,99.8525,99.8775,99.8442,99.8692,2500.0
2014-07-09 13:35:00,119.81,119.87,119.79,119.84,3300.0,99.8942,99.9442,99.8775,99.9192,3300.0
2014-07-09 13:40:00,119.84,119.87,119.84,119.86,2300.0,99.9192,99.9442,99.9192,99.9359,2300.0
2014-07-09 13:45:00,119.86,119.89,119.86,119.88,2200.0,99.9359,99.9609,99.9359,99.9526,2200.0
2014-07-09 13:50:00,119.88,119.95,119.88,119.94,6200.0,99.9526,100.0109,99.9526,100.0026,6200.0
2014-07-09 13:55:00,119.92,119.92,119.83,119.83,3700.0,99.9859,99.9859,99.9109,99.9109,3700.0
2014-07-09 14:00:00,119.82,119.93,119.66,119.79,9100.0,99.9025,99.9942,99.7691,99.8775,9100.0
2014-07-09 14:05:00,119.76,119.76,119.59,119.65,3400.0,99.8525,99.8525,99.7108,99.7608,3400.0
2014-07-09 14:10:00,119.65,119.8,119.65,119.76,4400.0,99.7608,99.8859,99.7608,99.8525,4400.0
2014-07-09 14:15:00,119.77,119.95,119.77,119.9,7100.0,99.8608,100.0109,99.8608,99.9692,7100.0
2014-07-09 14:20:00,119.9,119.95,119.87,119.87,6600.0,99.9692,100.0109,99.9442,99.9442,6600.0
2014-07-09 14:25:00,119.88,119.95,119.86,119.93,3400.0,99.9526,100.0109,99.9359,99.9942,3400.0
2014-07-09 14:30:00,119.92,119.93,119.83,119.92,4300.0,99.9859,99.9942,99.9109,99.9859,4300.0
2014-07-09 14:35:00,119.89,119.93,119.77,119.78,4300.0,99.9609,99.9942,99.8608,99.8692,4300.0
2014-07-09 14:40:00,119.81,119.9,119.78,119.84,3300.0,99.8942,99.9692,99.8692,99.9192,3300.0
2014-07-09 14:45:00,119.83,119.87,119.8,119.83,2000.0,99.9109,99.9442,99.8859,99.9109,2000.0
2014-07-09 14:50:00,119.84,119.9,119.81,119.9,5100.0,99.9192,99.9692,99.8942,99.9692,5100.0
2014-07-09 14:55:00,119.91,119.92,119.86,119.86,6500.0,99.9776,99.9859,99.9359,99.9359,6500.0
2014-07-09 15:00:00,119.87,119.91,119.84,119.87,4000.0,99.9442,99.9776,99.9192,99.9442,4000.0
2014-07-09 15:05:00,119.89,119.95,119.88,119.95,6800.0,99.9609,100.0109,99.9526,100.0109,6800.0
2014-07-09 15:10:00,119.95,119.98,119.91,119.95,6200.0,100.0109,100.0359,99.9776,100.0109,6200.0
2014-07-09 15:15:00,119.93,119.93,119.79,119.82,5500.0,99.9942,99.9942,99.8775,99.9025,5500.0
2014-07-09 15:20:00,119.85,119.91,119.78,119.84,9500.0,99.9275,99.9776,99.8692,99.9192,9500.0
2014-07-09 15:25:00,119.83,119.86,119.81,119.83,3700.0,99.9109,99.9359,99.8942,99.9109,3700.0
2014-07-09 15:30:00,119.84,119.84,119.75,119.78,5800.0,99.9192,99.9192,99.8442,99.8692,5800.0
2014-07-09 15:35:00,119.77,119.83,119.72,119.83,6200.0,99.8608,99.9109,99.8192,99.9109,6200.0
2014-07-09 15:40:00,119.83,119.93,119.82,119.9,17800.0,99.9109,99.9942,99.9025,99.9692,17800.0
2014-07-09 15:45:00,119.9,119.9,119.8,119.83,11100.0,99.9692,99.9692,99.8859,99.9109,11100.0
2014-07-09 15:50:00,119.85,119.85,119.76,119.82,17600.0,99.9275,99.9275,99.8525,99.9025,17600.0
2014-07-09 15:55:00,119.8,119.82,119.74,119.8,32400.0,99.8859,99.9025,99.8358,99.8859,32400.0
2014-07-10 09:30:00,118.23,119.24,118.23,119.24,25300.0,98.5768,99.4189,98.5768,99.4189,25300.0
2014-07-10 09:35:00,119.1,119.68,119.1,119.53,10700.0,99.3022,99.7858,99.3022,99.6607,10700.0
2014-07-10 09:40:00,119.47,119.49,119.1,119.11,9400.0,99.6107,99.6274,99.3022,99.3106,9400.0
2014-07-10 09:45:00,119.19,119.36,119.12,119.28,10600.0,99.3773,99.519,99.3189,99.4523,10600.0
2014-07-10 09:50:00,119.31,119.46,119.16,119.28,15300.0,99.4773,99.6024,99.3522,99.4523,15300.0
2014-07-10 09:55:00,119.29,119.6,119.29,119.52,8700.0,99.4606,99.7191,99.4606,99.6524,8700.0
2014-07-10 10:00:00,119.48,119.59,119.34,119.55,9900.0,99.619,99.7108,99.5023,99.6774,9900.0
2014-07-10 10:05:00,119.58,119.67,119.44,119.65,11100.0,99.7024,99.7775,99.5857,99.7608,11100.0
2014-07-10 10:10:00,119.61,119.71,119.56,119.64,7800.0,99.7274,99.8108,99.6857,99.7525,7800.0
2014-07-10 10:15:00,119.67,119.72,119.59,119.67,9800.0,99.7775,99.8192,99.7108,99.7775,9800.0
2014-07-10 10:20:00,119.67,119.97,119.66,119.97,6700.0,99.7775,100.0276,99.7691,100.0276,6700.0
2014-07-10 10:25:00,119.97,119.97,119.7,119.81,6000.0,100.0276,100.0276,99.8025,99.8942,6000.0
2014-07-10 10:30:00,119.77,119.85,119.73,119.81,7000.0,99.8608,99.9275,99.8275,99.8942,7000.0
2014-07-10 10:35:00,119.73,119.87,119.67,119.67,7100.0,99.8275,99.9442,99.7775,99.7775,7100.0
2014-07-10 10:40:00,119.69,119.8,119.65,119.8,4700.0,99.7941,99.8859,99.7608,99.8859,4700.0
2014-07-10 10:45:00,119.82,120.13,119.82,120.09,10600.0,99.9025,100.161,99.9025,100.1276,10600.0
2014-07-10 10:50:00,120.16,120.19,119.96,120.02,10500.0,100.186,100.211,100.0193,100.0693,10500.0
2014-07-10 10:55:00,120.05,120.2,120.05,120.1,14300.0,100.0943,100.2194,100.0943,100.136,14300.0
2014-07-10 11:00:00,120.1,120.22,120.1,120.13,7000.0,100.136,100.236,100.136,100.161,7000.0
2014-07-10 11:05:00,120.09,120.12,120.06,120.11,7700.0,100.1276,100.1527,100.1026,100.1443,7700.0
2014-07-10 11:10:00,120.15,120.15,120.04,120.08,11500.0,100.1777,100.1777,100.086,100.1193,11500.0
2014-07-10 11:15:00,120.06,120.09,119.95,120.07,7400.0,100.1026,100.1276,100.0109,100.111,7400.0
2014-07-10 11:20:00,120.04,120.13,119.99,120.13,6400.0,100.086,100.161,100.0443,100.161,6400.0
2014-07-10 11:25:00,120.09,120.12,119.96,119.96,6900.0,100.1276,100.1527,100.0193,100.0193,6900.0
2014-07-10 11:30:00,119.96,119.96,119.92,119.94,4800.0,100.0193,100.0193,99.9859,100.0026,4800.0
2014-07-10 11:35:00,119.94,120.04,119.92,119.98,7400.0,100.0026,100.086,99.9859,100.0359,7400.0
2014-07-10 11:40:00,119.95,119.95,119.83,119.87,6400.0,100.0109,100.0109,99.9109,99.9442,6400.0
2014-07-10 11:45:00,119.92,119.99,119.92,119.97,3600.0,99.9859,100.0443,99.9859,100.0276,3600.0
2014-07-10 11:50:00,119.98,120.07,119.98,120.02,7400.0,100.0359,100.111,100.0359,100.0693,7400.0
2014-07-10 11:55:00,120.02,120.15,119.95,120.15,2500.0,100.0693,100.1777,100.0109,100.1777,2500.0
2014-07-10 12:00:00,120.12,120.18,120.12,120.18,3800.0,100.1527,100.2027,100.1527,100.2027,3800.0
2014-07-10 12:05:00,120.2,120.24,120.12,120.13,4600.0,100.2194,100.2527,100.1527,100.161,4600.0
2014-07-10 12:10:00,120.17,120.26,120.17,120.21,6600.0,100.1944,100.2694,100.1944,100.2277,6600.0
2014-07-10 12:15:00,120.21,120.36,120.21,120.29,6700.0,100.2277,100.3528,100.2277,100.2944,6700.0
2014-07-10 12:20:00,120.3,120.52,120.3,120.47,4600.0,100.3027,100.4862,100.3027,100.4445,4600.0
2014-07-10 12:25:00,120.49,120.51,120.46,120.51,2600.0,100.4612,100.4778,100.4361,100.4778,2600.0
2014-07-10 12:30:00,120.48,120.49,120.39,120.42,3600.0,100.4528,100.4612,100.3778,100.4028,3600.0
2014-07-10 12:35:00,120.45,120.45,120.41,120.42,2600.0,100.4278,100.4278,100.3945,100.4028,2600.0
2014-07-10 12:40:00,120.41,120.46,120.41,120.46,2400.0,100.3945,100.4361,100.3945,100.4361,2400.0
2014-07-10 12:45:00,120.46,120.48,120.42,120.45,2700.0,100.4361,100.4528,100.4028,100.4278,2700.0
2014-07-10 12:50:00,120.45,120.48,120.35,120.35,4400.0,100.4278,100.4528,100.3444,100.3444,4400.0
2014-07-10 12:55:00,120.36,120.41,120.35,120.4,5700.0,100.3528,100.3945,100.3444,100.3861,5700.0
2014-07-10 13:00:00,120.42,120.46,120.4,120.43,2800.0,100.4028,100.4361,100.3861,100.4111,2800.0
2014-07-10 13:05:00,120.39,120.47,120.39,120.39,2900.0,100.3778,100.4445,100.3778,100.3778,2900.0
2014-07-10 13:10:00,120.39,120.44,120.35,120.35,3400.0,100.3778,100.4195,100.3444,100.3444,3400.0
2014-07-10 13:15:00,120.36,120.49,120.36,120.48,4200.0,100.3528,100.4612,100.3528,100.4528,4200.0
2014-07-10 13:20:00,120.45,120.63,120.42,120.6,8800.0,100.4278,100.5779,100.4028,100.5529,8800.0
2014-07-10 13:25:00,120.64,120.71,120.52,120.55,5900.0,100.5862,100.6446,100.4862,100.5112,5900.0
2014-07-10 13:30:00,120.57,120.63,120.49,120.56,2600.0,100.5279,100.5779,100.4612,100.5195,2600.0
2014-07-10 13:35:00,120.56,120.66,120.52,120.66,6500.0,100.5195,100.6029,100.4862,100.6029,6500.0
2014-07-10 13:40:00,120.66,120.7,120.5,120.5,8900.0,100.6029,100.6362,100.4695,100.4695,8900.0
2014-07-10 13:45:00,120.52,120.57,120.47,120.5,9100.0,100.4862,100.5279,100.4445,100.4695,9100.0
2014-07-10 13:50:00,120.51,120.52,120.35,120.35,7100.0,100.4778,100.4862,100.3444,100.3444,7100.0
2014-07-10 13:55:00,120.35,120.44,120.35,120.42,4400.0,100.3444,100.4195,100.3444,100.4028,4400.0
2014-07-10 14:00:00,120.43,120.44,120.42,120.42,4400.0,100.4111,100.4195,100.4028,100.4028,4400.0
2014-07-10 14:05:00,120.44,120.44,120.36,120.42,6400.0,100.4195,100.4195,100.3528,100.4028,6400.0
2014-07-10 14:10:00,120.45,120.47,120.42,120.42,3700.0,100.4278,100.4445,100.4028,100.4028,3700.0
2014-07-10 14:15:00,120.42,120.51,120.42,120.46,7100.0,100.4028,100.4778,100.4028,100.4361,7100.0
2014-07-10 14:20:00,120.45,120.46,120.42,120.43,8600.0,100.4278,100.4361,100.4028,100.4111,8600.0
2014-07-10 14:25:00,120.41,120.43,120.36,120.43,4500.0,100.3945,100.4111,100.3528,100.4111,4500.0
2014-07-10 14:30:00,120.46,120.46,120.3,120.32,6800.0,100.4361,100.4361,100.3027,100.3194,6800.0
2014-07-10 14:35:00,120.3,120.35,120.29,120.34,3000.0,100.3027,100.3444,100.2944,100.3361,3000.0
2014-07-10 14:40:00,120.36,120.41,120.26,120.26,4700.0,100.3528,100.3945,100.2694,100.2694,4700.0
2014-07-10 14:45:00,120.26,120.41,120.26,120.26,8100.0,100.2694,100.3945,100.2694,100.2694,8100.0
2014-07-10 14:50:00,120.24,120.3,120.22,120.22,4200.0,100.2527,100.3027,100.236,100.236,4200.0
2014-07-10 14:55:00,120.22,120.22,120.1,120.12,4000.0,100.236,100.236,100.136,100.1527,4000.0
2014-07-10 15:00:00,120.12,120.13,119.98,119.98,5700.0,100.1527,100.161,100.0359,100.0359,5700.0
2014-07-10 15:05:00,119.99,120.05,119.92,120.01,7800.0,100.0443,100.0943,99.9859,100.0609,7800.0
2014-07-10 15:10:00,120.01,120.01,119.95,119.97,5300.0,100.0609,100.0609,100.0109,100.0276,5300.0
2014-07-10 15:15:00,119.97,120.06,119.97,120.03,9300.0,100.0276,100.1026,100.0276,100.0776,9300.0
2014-07-10 15:20:00,120.03,120.08,119.98,120.06,9700.0,100.0776,100.1193,100.0359,100.1026,9700.0
2014-07-10 15:25:00,120.07,120.21,120.07,120.21,6900.0,100.111,100.2277,100.111,100.2277,6900.0
2014-07-10 15:30:00,120.21,120.21,120.12,120.14,9600.0,100.2277,100.2277,100.1527,100.1693,9600.0
2014-07-10 15:35:00,120.16,120.18,120.14,120.14,7200.0,100.186,100.2027,100.1693,100.1693,7200.0
2014-07-10 15:40:00,120.13,120.14,120.09,120.13,13800.0,100.161,100.1693,100.1276,100.161,13800.0
2014-07-10 15:45:00,120.12,120.13,119.89,119.89,15600.0,100.1527,100.161,99.9609,99.9609,15600.0
2014-07-10 15:50:00,119.93,119.99,119.91,119.97,16200.0,99.9942,100.0443,99.9776,100.0276,16200.0
2014-07-10 15:55:00,119.97,119.99,119.88,119.92,31700.0,100.0276,100.0443,99.9526,99.9859,31700.0
2014-07-11 09:30:00,120.21,120.24,119.6,120.18,14100.0,100.2277,100.2527,99.7191,100.2027,14100.0
2014-07-11 09:35:00,120.18,120.22,119.9,120.09,8600.0,100.2027,100.236,99.9692,100.1276,8600.0
2014-07-11 09:40:00,120.09,120.33,120.08,120.15,4500.0,100.1276,100.3278,100.1193,100.1777,4500.0
2014-07-11 09:45:00,120.15,120.26,119.97,120.1,13600.0,100.1777,100.2694,100.0276,100.136,13600.0
2014-07-11 09:50:00,120.14,120.41,120.13,120.31,5500.0,100.1693,100.3945,100.161,100.3111,5500.0
2014-07-11 09:55:00,120.42,120.56,120.36,120.43,11500.0,100.4028,100.5195,100.3528,100.4111,11500.0
2014-07-11 10:00:00,120.44,120.6,120.36,120.58,7900.0,100.4195,100.5529,100.3528,100.5362,7900.0
2014-07-11 10:05:00,120.58,120.77,120.48,120.77,6500.0,100.5362,100.6946,100.4528,100.6946,6500.0
2014-07-11 10:10:00,120.77,120.98,120.73,120.97,16700.0,100.6946,100.8697,100.6613,100.8614,16700.0
2014-07-11 10:15:00,120.98,121.33,120.87,121.33,7900.0,100.8697,101.1615,100.778,101.1615,7900.0
2014-07-11 10:20:00,121.33,121.4,121.21,121.4,7500.0,101.1615,101.2199,101.0615,101.2199,7500.0
2014-07-11 10:25:00,121.38,121.43,121.26,121.37,8900.0,101.2032,101.2449,101.1032,101.1949,8900.0
2014-07-11 10:30:00,121.39,121.44,121.01,121.03,14100.0,101.2116,101.2532,100.8947,100.9114,14100.0
2014-07-11 10:35:00,121.01,121.04,120.8,120.97,11800.0,100.8947,100.9197,100.7196,100.8614,11800.0
2014-07-11 10:40:00,121.0,121.0,120.77,120.85,6400.0,100.8864,100.8864,100.6946,100.7613,6400.0
2014-07-11 10:45:00,120.87,120.96,120.71,120.71,15500.0,100.778,100.853,100.6446,100.6446,15500.0
2014-07-11 10:50:00,120.71,120.83,120.65,120.7,7400.0,100.6446,100.7446,100.5946,100.6362,7400.0
2014-07-11 10:55:00,120.67,120.7,120.6,120.69,6800.0,100.6112,100.6362,100.5529,100.6279,6800.0
2014-07-11 11:00:00,120.71,120.72,120.57,120.59,6700.0,100.6446,100.6529,100.5279,100.5445,6700.0
2014-07-11 11:05:00,120.59,120.95,120.59,120.88,18100.0,100.5445,100.8447,100.5445,100.7863,18100.0
2014-07-11 11:10:00,120.86,121.0,120.84,120.93,4200.0,100.7697,100.8864,100.753,100.828,4200.0
2014-07-11 11:15:00,120.96,120.98,120.92,120.95,3400.0,100.853,100.8697,100.8197,100.8447,3400.0
2014-07-11 11:20:00,120.95,121.01,120.87,121.0,5400.0,100.8447,100.8947,100.778,100.8864,5400.0
2014-07-11 11:25:00,120.97,121.08,120.97,121.07,5400.0,100.8614,100.9531,100.8614,100.9447,5400.0
2014-07-11 11:30:00,121.06,121.25,121.06,121.24,6800.0,100.9364,101.0948,100.9364,101.0865,6800.0
2014-07-11 11:35:00,121.25,121.25,121.16,121.21,7000.0,101.0948,101.0948,101.0198,101.0615,7000.0
2014-07-11 11:40:00,121.19,121.32,121.14,121.14,6500.0,101.0448,101.1532,101.0031,101.0031,6500.0
2014-07-11 11:45:00,121.17,121.17,121.05,121.11,2900.0,101.0281,101.0281,100.9281,100.9781,2900.0
2014-07-11 11:50:00,121.11,121.12,121.04,121.11,4800.0,100.9781,100.9864,100.9197,100.9781,4800.0
2014-07-11 11:55:00,121.07,121.1,121.06,121.06,1400.0,100.9447,100.9698,100.9364,100.9364,1400.0
2014-07-11 12:00:00,121.07,121.19,121.06,121.19,5100.0,100.9447,101.0448,100.9364,101.0448,5100.0
2014-07-11 12:05:00,121.21,121.3,121.21,121.3,3400.0,101.0615,101.1365,101.0615,101.1365,3400.0
2014-07-11 12:10:00,121.34,121.34,121.22,121.28,6600.0,101.1699,101.1699,101.0698,101.1198,6600.0
2014-07-11 12:15:00,121.29,121.33,121.28,121.31,4700.0,101.1282,101.1615,101.1198,101.1448,4700.0
2014-07-11 12:20:00,121.32,121.35,121.19,121.21,8500.0,101.1532,101.1782,101.0448,101.0615,8500.0
2014-07-11 12:25:00,121.25,121.31,121.19,121.31,4100.0,101.0948,101.1448,101.0448,101.1448,4100.0
2014-07-11 12:30:00,121.28,121.29,121.17,121.25,3700.0,101.1198,101.1282,101.0281,101.0948,3700.0
2014-07-11 12:35:00,121.25,121.31,121.23,121.26,3500.0,101.0948,101.1448,101.0781,101.1032,3500.0
2014-07-11 12:40:00,121.27,121.29,121.17,121.17,1800.0,101.1115,101.1282,101.0281,101.0281,1800.0
2014-07-11 12:45:00,121.17,121.17,121.12,121.15,1600.0,101.0281,101.0281,100.9864,101.0114,1600.0
2014-07-11 12:50:00,121.16,121.17,121.12,121.17,1700.0,101.0198,101.0281,100.9864,101.0281,1700.0
2014-07-11 12:55:00,121.17,121.22,121.16,121.17,4900.0,101.0281,101.0698,101.0198,101.0281,4900.0
2014-07-11 13:00:00,121.18,121.28,121.16,121.28,2100.0,101.0365,101.1198,101.0198,101.1198,2100.0
2014-07-11 13:05:00,121.28,121.33,121.25,121.25,5700.0,101.1198,101.1615,101.0948,101.0948,5700.0
2014-07-11 13:10:00,121.25,121.25,121.14,121.2,1400.0,101.0948,101.0948,101.0031,101.0531,1400.0
2014-07-11 13:15:00,121.17,121.28,121.17,121.22,2200.0,101.0281,101.1198,101.0281,101.0698,2200.0
2014-07-11 13:20:00,121.29,121.31,121.26,121.31,4800.0,101.1282,101.1448,101.1032,101.1448,4800.0
2014-07-11 13:25:00,121.28,121.29,121.26,121.28,2900.0,101.1198,101.1282,101.1032,101.1198,2900.0
2014-07-11 13:30:00,121.3,121.3,121.22,121.22,2700.0,101.1365,101.1365,101.0698,101.0698,2700.0
2014-07-11 13:35:00,121.25,121.32,121.24,121.32,5300.0,101.0948,101.1532,101.0865,101.1532,5300.0
2014-07-11 13:40:00,121.34,121.4,121.32,121.4,3000.0,101.1699,101.2199,101.1532,101.2199,3000.0
2014-07-11 13:45:00,121.37,121.46,121.37,121.46,3300.0,101.1949,101.2699,101.1949,101.2699,3300.0
2014-07-11 13:50:00,121.47,121.48,121.35,121.37,4800.0,101.2783,101.2866,101.1782,101.1949,4800.0
2014-07-11 13:55:00,121.37,121.43,121.36,121.38,4000.0,101.1949,101.2449,101.1865,101.2032,4000.0
2014-07-11 14:00:00,121.37,121.4,121.33,121.36,4700.0,101.1949,101.2199,101.1615,101.1865,4700.0
2014-07-11 14:05:00,121.36,121.43,121.36,121.4,7600.0,101.1865,101.2449,101.1865,101.2199,7600.0
2014-07-11 14:10:00,121.41,121.5,121.4,121.48,7100.0,101.2282,101.3033,101.2199,101.2866,7100.0
2014-07-11 14:15:00,121.5,121.52,121.47,121.5,3500.0,101.3033,101.3199,101.2783,101.3033,3500.0
2014-07-11 14:20:00,121.52,121.52,121.48,121.52,6400.0,101.3199,101.3199,101.2866,101.3199,6400.0
2014-07-11 14:25:00,121.53,121.53,121.5,121.53,5800.0,101.3283,101.3283,101.3033,101.3283,5800.0
2014-07-11 14:30:00,121.52,121.6,121.5,121.6,5300.0,101.3199,101.3866,101.3033,101.3866,5300.0
2014-07-11 14:35:00,121.6,121.72,121.6,121.7,9200.0,101.3866,101.4867,101.3866,101.47,9200.0
2014-07-11 14:40:00,121.7,121.7,121.63,121.65,3500.0,101.47,101.47,101.4117,101.4283,3500.0
2014-07-11 14:45:00,121.66,121.67,121.6,121.64,5100.0,101.4367,101.445,101.3866,101.42,5100.0
2014-07-11 14:50:00,121.61,121.61,121.53,121.54,3900.0,101.395,101.395,101.3283,101.3366,3900.0
2014-07-11 14:55:00,121.52,121.57,121.48,121.55,5700.0,101.3199,101.3616,101.2866,101.345,5700.0
2014-07-11 15:00:00,121.56,121.64,121.53,121.63,11500.0,101.3533,101.42,101.3283,101.4117,11500.0
2014-07-11 15:05:00,121.63,121.7,121.63,121.7,7600.0,101.4117,101.47,101.4117,101.47,7600.0
2014-07-11 15:10:00,121.7,121.7,121.61,121.64,7100.0,101.47,101.47,101.395,101.42,7100.0
2014-07-11 15:15:00,121.66,121.76,121.66,121.71,8200.0,101.4367,101.52,101.4367,101.4784,8200.0
2014-07-11 15:20:00,121.72,121.8,121.7,121.8,5500.0,101.4867,101.5534,101.47,101.5534,5500.0
2014-07-11 15:25:00,121.8,121.9,121.8,121.86,9900.0,101.5534,101.6368,101.5534,101.6034,9900.0
2014-07-11 15:30:00,121.85,121.86,121.77,121.78,8500.0,101.5951,101.6034,101.5284,101.5367,8500.0
2014-07-11 15:35:00,121.76,121.82,121.73,121.78,7600.0,101.52,101.5701,101.495,101.5367,7600.0
2014-07-11 15:40:00,121.77,121.84,121.74,121.77,12300.0,101.5284,101.5867,101.5034,101.5284,12300.0
2014-07-11 15:45:00,121.77,121.78,121.72,121.73,11000.0,101.5284,101.5367,101.4867,101.495,11000.0
2014-07-11 15:50:00,121.72,121.75,121.66,121.68,17100.0,101.4867,101.5117,101.4367,101.4533,17100.0
2014-07-11 15:55:00,121.68,121.71,121.63,121.67,21400.0,101.4533,101.4784,101.4117,101.445,21400.0
2014-07-14 09:30:00,121.57,122.54,121.41,122.41,11600.0,101.3616,102.1704,101.2282,102.062,11600.0
2014-07-14 09:35:00,122.29,122.51,122.2,122.22,13000.0,101.9619,102.1454,101.8869,101.9036,13000.0
2014-07-14 09:40:00,122.21,122.38,122.08,122.25,27900.0,101.8952,102.037,101.7869,101.9286,27900.0
2014-07-14 09:45:00,122.25,122.44,122.22,122.22,7300.0,101.9286,102.087,101.9036,101.9036,7300.0
2014-07-14 09:50:00,122.24,122.24,121.99,122.04,12200.0,101.9203,101.9203,101.7118,101.7535,12200.0
2014-07-14 09:55:00,122.09,122.19,121.95,122.05,20000.0,101.7952,101.8786,101.6785,101.7618,20000.0
2014-07-14 10:00:00,122.09,122.29,122.0,122.26,15000.0,101.7952,101.9619,101.7202,101.9369,15000.0
2014-07-14 10:05:00,122.26,122.3,122.03,122.1,7500.0,101.9369,101.9703,101.7452,101.8035,7500.0
2014-07-14 10:10:00,122.09,122.34,122.06,122.27,6900.0,101.7952,102.0036,101.7702,101.9453,6900.0
2014-07-14 10:15:00,122.32,122.47,122.28,122.47,6100.0,101.987,102.112,101.9536,102.112,6100.0
2014-07-14 10:20:00,122.46,122.59,122.46,122.54,8700.0,102.1037,102.2121,102.1037,102.1704,8700.0
2014-07-14 10:25:00,122.55,122.57,122.5,122.51,5900.0,102.1787,102.1954,102.137,102.1454,5900.0
2014-07-14 10:30:00,122.51,122.58,122.46,122.46,12000.0,102.1454,102.2037,102.1037,102.1037,12000.0
2014-07-14 10:35:00,122.46,122.48,122.33,122.42,10700.0,102.1037,102.1204,101.9953,102.0703,10700.0
2014-07-14 10:40:00,122.42,122.54,122.42,122.48,8900.0,102.0703,102.1704,102.0703,102.1204,8900.0
2014-07-14 10:45:00,122.45,122.48,122.33,122.39,7900.0,102.0953,102.1204,101.9953,102.0453,7900.0
2014-07-14 10:50:00,122.39,122.51,122.37,122.46,19400.0,102.0453,102.1454,102.0286,102.1037,19400.0
2014-07-14 10:55:00,122.48,122.56,122.44,122.51,10100.0,102.1204,102.1871,102.087,102.1454,10100.0
2014-07-14 11:00:00,122.52,122.68,122.52,122.68,13500.0,102.1537,102.2871,102.1537,102.2871,13500.0
2014-07-14 11:05:00,122.69,122.7,122.54,122.54,17700.0,102.2955,102.3038,102.1704,102.1704,17700.0
2014-07-14 11:10:00,122.53,122.56,122.41,122.48,8000.0,102.1621,102.1871,102.062,102.1204,8000.0
2014-07-14 11:15:00,122.52,122.54,122.47,122.48,7700.0,102.1537,102.1704,102.112,102.1204,7700.0
2014-07-14 11:20:00,122.47,122.55,122.47,122.51,5600.0,102.112,102.1787,102.112,102.1454,5600.0
2014-07-14 11:25:00,122.51,122.61,122.51,122.54,6700.0,102.1454,102.2288,102.1454,102.1704,6700.0
2014-07-14 11:30:00,122.57,122.62,122.56,122.58,6000.0,102.1954,102.2371,102.1871,102.2037,6000.0
2014-07-14 11:35:00,122.6,122.6,122.46,122.46,6900.0,102.2204,102.2204,102.1037,102.1037,6900.0
2014-07-14 11:40:00,122.45,122.45,122.41,122.43,3400.0,102.0953,102.0953,102.062,102.0787,3400.0
2014-07-14 11:45:00,122.43,122.45,122.32,122.32,3800.0,102.0787,102.0953,101.987,101.987,3800.0
2014-07-14 11:50:00,122.31,122.31,122.19,122.29,7600.0,101.9786,101.9786,101.8786,101.9619,7600.0
2014-07-14 11:55:00,122.28,122.3,122.12,122.12,4600.0,101.9536,101.9703,101.8202,101.8202,4600.0
2014-07-14 12:00:00,122.15,122.16,122.05,122.14,5300.0,101.8452,101.8536,101.7618,101.8369,5300.0
2014-07-14 12:05:00,122.13,122.13,122.01,122.01,4100.0,101.8285,101.8285,101.7285,101.7285,4100.0
2014-07-14 12:10:00,122.01,122.15,122.0,122.07,5600.0,101.7285,101.8452,101.7202,101.7785,5600.0
2014-07-14 12:15:00,122.1,122.11,121.97,122.0,5800.0,101.8035,101.8119,101.6951,101.7202,5800.0
2014-07-14 12:20:00,122.03,122.2,122.03,122.16,8000.0,101.7452,101.8869,101.7452,101.8536,8000.0
2014-07-14 12:25:00,122.17,122.19,122.07,122.07,6300.0,101.8619,101.8786,101.7785,101.7785,6300.0
2014-07-14 12:30:00,122.07,122.07,122.02,122.07,4200.0,101.7785,101.7785,101.7368,101.7785,4200.0
2014-07-14 12:35:00,122.08,122.1,122.04,122.07,4200.0,101.7869,101.8035,101.7535,101.7785,4200.0
2014-07-14 12:40:00,122.09,122.2,122.09,122.14,3900.0,101.7952,101.8869,101.7952,101.8369,3900.0
2014-07-14 12:45:00,122.14,122.17,122.1,122.11,16500.0,101.8369,101.8619,101.8035,101.8119,16500.0
2014-07-14 12:50:00,122.1,122.18,122.07,122.17,6500.0,101.8035,101.8702,101.7785,101.8619,6500.0
2014-07-14 12:55:00,122.18,122.29,122.18,122.18,4600.0,101.8702,101.9619,101.8702,101.8702,4600.0
2014-07-14 13:00:00,122.19,122.2,122.06,122.07,7000.0,101.8786,101.8869,101.7702,101.7785,7000.0
2014-07-14 13:05:00,122.07,122.07,122.01,122.02,4100.0,101.7785,101.7785,101.7285,101.7368,4100.0
2014-07-14 13:10:00,122.04,122.1,122.04,122.07,3900.0,101.7535,101.8035,101.7535,101.7785,3900.0
2014-07-14 13:15:00,122.08,122.08,121.95,121.96,4200.0,101.7869,101.7869,101.6785,101.6868,4200.0
2014-07-14 13:20:00,121.97,122.24,121.97,122.23,8900.0,101.6951,101.9203,101.6951,101.9119,8900.0
2014-07-14 13:25:00,122.19,122.26,122.1,122.13,11200.0,101.8786,101.9369,101.8035,101.8285,11200.0
2014-07-14 13:30:00,122.13,122.2,122.13,122.14,4100.0,101.8285,101.8869,101.8285,101.8369,4100.0
2014-07-14 13:35:00,122.14,122.18,122.12,122.13,3100.0,101.8369,101.8702,101.8202,101.8285,3100.0
2014-07-14 13:40:00,122.11,122.15,122.08,122.15,5400.0,101.8119,101.8452,101.7869,101.8452,5400.0
2014-07-14 13:45:00,122.12,122.12,122.01,122.04,6800.0,101.8202,101.8202,101.7285,101.7535,6800.0
2014-07-14 13:50:00,122.03,122.08,122.02,122.04,5900.0,101.7452,101.7869,101.7368,101.7535,5900.0
2014-07-14 13:55:00,122.05,122.05,121.93,121.99,5700.0,101.7618,101.7618,101.6618,101.7118,5700.0
2014-07-14 14:00:00,122.0,122.09,122.0,122.04,8800.0,101.7202,101.7952,101.7202,101.7535,8800.0
2014-07-14 14:05:00,122.03,122.13,122.02,122.03,7100.0,101.7452,101.8285,101.7368,101.7452,7100.0
2014-07-14 14:10:00,122.04,122.17,122.03,122.14,9100.0,101.7535,101.8619,101.7452,101.8369,9100.0
2014-07-14 14:15:00,122.16,122.26,122.16,122.26,6600.0,101.8536,101.9369,101.8536,101.9369,6600.0
2014-07-14 14:20:00,122.25,122.28,122.23,122.24,5600.0,101.9286,101.9536,101.9119,101.9203,5600.0
2014-07-14 14:25:00,122.24,122.25,122.2,122.2,7200.0,101.9203,101.9286,101.8869,101.8869,7200.0
2014-07-14 14:30:00,122.21,122.21,122.13,122.16,4400.0,101.8952,101.8952,101.8285,101.8536,4400.0
2014-07-14 14:35:00,122.14,122.2,122.09,122.2,7900.0,101.8369,101.8869,101.7952,101.8869,7900.0
2014-07-14 14:40:00,122.2,122.25,122.2,122.24,7400.0,101.8869,101.9286,101.8869,101.9203,7400.0
2014-07-14 14:45:00,122.22,122.31,122.21,122.31,7300.0,101.9036,101.9786,101.8952,101.9786,7300.0
2014-07-14 14:50:00,122.3,122.34,122.3,122.34,5200.0,101.9703,102.0036,101.9703,102.0036,5200.0
2014-07-14 14:55:00,122.32,122.37,122.31,122.34,8500.0,101.987,102.0286,101.9786,102.0036,8500.0
2014-07-14 15:00:00,122.34,122.36,122.23,122.26,8600.0,102.0036,102.0203,101.9119,101.9369,8600.0
2014-07-14 15:05:00,122.27,122.33,122.24,122.32,8100.0,101.9453,101.9953,101.9203,101.987,8100.0
2014-07-14 15:10:00,122.33,122.38,122.32,122.32,11300.0,101.9953,102.037,101.987,101.987,11300.0
2014-07-14 15:15:00,122.3,122.33,122.29,122.3,6000.0,101.9703,101.9953,101.9619,101.9703,6000.0
2014-07-14 15:20:00,122.3,122.32,122.27,122.29,10000.0,101.9703,101.987,101.9453,101.9619,10000.0
2014-07-14 15:25:00,122.27,122.29,122.21,122.21,8400.0,101.9453,101.9619,101.8952,101.8952,8400.0
2014-07-14 15:30:00,122.22,122.26,122.15,122.23,13100.0,101.9036,101.9369,101.8452,101.9119,13100.0
2014-07-14 15:35:00,122.23,122.32,122.22,122.31,6800.0,101.9119,101.987,101.9036,101.9786,6800.0
2014-07-14 15:40:00,122.32,122.32,122.24,122.28,27400.0,101.987,101.987,101.9203,101.9536,27400.0
2014-07-14 15:45:00,122.29,122.38,122.28,122.35,16100.0,101.9619,102.037,101.9536,102.012,16100.0
2014-07-14 15:50:00,122.34,122.34,122.26,122.31,18600.0,102.0036,102.0036,101.9369,101.9786,18600.0
2014-07-14 15:55:00,122.31,122.36,122.29,122.34,23400.0,101.9786,102.0203,101.9619,102.0036,23400.0
2014-07-15 09:30:00,122.69,122.98,122.44,122.97,18600.0,102.2955,102.5372,102.087,102.5289,18600.0
2014-07-15 09:35:00,122.96,123.61,122.96,123.55,15700.0,102.5206,103.0625,102.5206,103.0125,15700.0
2014-07-15 09:40:00,123.6,123.82,123.56,123.82,8300.0,103.0542,103.2376,103.0208,103.2376,8300.0
2014-07-15 09:45:00,123.81,123.81,123.52,123.6,8800.0,103.2293,103.2293,102.9875,103.0542,8800.0
2014-07-15 09:50:00,123.55,123.67,123.29,123.44,8600.0,103.0125,103.1126,102.7957,102.9208,8600.0
2014-07-15 09:55:00,123.42,123.53,123.31,123.49,20400.0,102.9041,102.9958,102.8124,102.9625,20400.0
2014-07-15 10:00:00,123.43,123.56,123.2,123.24,10800.0,102.9124,103.0208,102.7207,102.754,10800.0
2014-07-15 10:05:00,123.23,123.44,123.17,123.43,7500.0,102.7457,102.9208,102.6957,102.9124,7500.0
2014-07-15 10:10:00,123.38,123.51,123.01,123.13,11500.0,102.8708,102.9791,102.5623,102.6623,11500.0
2014-07-15 10:15:00,123.08,123.24,123.0,123.18,9800.0,102.6206,102.754,102.5539,102.704,9800.0
2014-07-15 10:20:00,123.15,123.33,123.15,123.31,8100.0,102.679,102.8291,102.679,102.8124,8100.0
2014-07-15 10:25:00,123.33,123.34,123.16,123.22,6300.0,102.8291,102.8374,102.6873,102.7374,6300.0
2014-07-15 10:30:00,123.23,123.31,123.12,123.21,11100.0,102.7457,102.8124,102.654,102.729,11100.0
2014-07-15 10:35:00,123.22,123.34,122.92,122.93,12500.0,102.7374,102.8374,102.4872,102.4956,12500.0
2014-07-15 10:40:00,122.89,122.89,122.7,122.82,5600.0,102.4622,102.4622,102.3038,102.4038,5600.0
2014-07-15 10:45:00,122.84,122.86,122.58,122.59,10800.0,102.4205,102.4372,102.2037,102.2121,10800.0
2014-07-15 10:50:00,122.58,122.78,122.51,122.78,10700.0,102.2037,102.3705,102.1454,102.3705,10700.0
2014-07-15 10:55:00,122.76,122.83,122.72,122.72,10900.0,102.3538,102.4122,102.3205,102.3205,10900.0
2014-07-15 11:00:00,122.73,122.82,122.66,122.68,8900.0,102.3288,102.4038,102.2704,102.2871,8900.0
2014-07-15 11:05:00,122.7,122.86,122.68,122.8,15700.0,102.3038,102.4372,102.2871,102.3872,15700.0
2014-07-15 11:10:00,122.86,123.04,122.83,122.98,5200.0,102.4372,102.5873,102.4122,102.5372,5200.0
2014-07-15 11:15:00,122.95,123.07,122.91,123.05,5700.0,102.5122,102.6123,102.4789,102.5956,5700.0
2014-07-15 11:20:00,123.08,123.11,123.0,123.06,28900.0,102.6206,102.6456,102.5539,102.604,28900.0
2014-07-15 11:25:00,123.03,123.11,123.0,123.01,5400.0,102.5789,102.6456,102.5539,102.5623,5400.0
2014-07-15 11:30:00,122.95,122.96,122.78,122.86,6100.0,102.5122,102.5206,102.3705,102.4372,6100.0
2014-07-15 11:35:00,122.85,122.88,122.7,122.74,4300.0,102.4289,102.4539,102.3038,102.3371,4300.0
2014-07-15 11:40:00,122.73,122.77,122.64,122.7,4700.0,102.3288,102.3622,102.2538,102.3038,4700.0
2014-07-15 11:45:00,122.74,122.76,122.66,122.73,8500.0,102.3371,102.3538,102.2704,102.3288,8500.0
2014-07-15 11:50:00,122.75,122.79,122.71,122.77,2400.0,102.3455,102.3788,102.3121,102.3622,2400.0
2014-07-15 11:55:00,122.72,122.76,122.62,122.63,6900.0,102.3205,102.3538,102.2371,102.2454,6900.0
2014-07-15 12:00:00,122.65,122.7,122.46,122.51,4600.0,102.2621,102.3038,102.1037,102.1454,4600.0
2014-07-15 12:05:00,122.55,122.7,122.55,122.69,3700.0,102.1787,102.3038,102.1787,102.2955,3700.0
2014-07-15 12:10:00,122.7,122.74,122.66,122.7,6400.0,102.3038,102.3371,102.2704,102.3038,6400.0
2014-07-15 12:15:00,122.68,122.77,122.66,122.75,1400.0,102.2871,102.3622,102.2704,102.3455,1400.0
2014-07-15 12:20:00,122.74,122.74,122.58,122.65,3400.0,102.3371,102.3371,102.2037,102.2621,3400.0
2014-07-15 12:25:00,122.74,122.87,122.7,122.8,3100.0,102.3371,102.4455,102.3038,102.3872,3100.0
2014-07-15 12:30:00,122.79,122.82,122.75,122.81,6300.0,102.3788,102.4038,102.3455,102.3955,6300.0
2014-07-15 12:35:00,122.8,122.88,122.76,122.88,5200.0,102.3872,102.4539,102.3538,102.4539,5200.0
2014-07-15 12:40:00,122.87,122.9,122.82,122.83,3400.0,102.4455,102.4705,102.4038,102.4122,3400.0
2014-07-15 12:45:00,122.83,122.9,122.83,122.89,7500.0,102.4122,102.4705,102.4122,102.4622,7500.0
2014-07-15 12:50:00,122.86,122.88,122.8,122.8,4000.0,102.4372,102.4539,102.3872,102.3872,4000.0
2014-07-15 12:55:00,122.82,122.83,122.75,122.81,2700.0,102.4038,102.4122,102.3455,102.3955,2700.0
2014-07-15 13:00:00,122.79,122.83,122.65,122.67,3300.0,102.3788,102.4122,102.2621,102.2788,3300.0
2014-07-15 13:05:00,122.66,122.83,122.63,122.75,5400.0,102.2704,102.4122,102.2454,102.3455,5400.0
2014-07-15 13:10:00,122.79,122.94,122.77,122.93,2600.0,102.3788,102.5039,102.3622,102.4956,2600.0
2014-07-15 13:15:00,122.87,123.2,122.87,123.2,7100.0,102.4455,102.7207,102.4455,102.7207,7100.0
2014-07-15 13:20:00,123.2,123.2,123.01,123.02,5900.0,102.7207,102.7207,102.5623,102.5706,5900.0
2014-07-15 13:25:00,123.01,123.08,122.97,123.06,1700.0,102.5623,102.6206,102.5289,102.604,1700.0
2014-07-15 13:30:00,123.06,123.11,123.02,123.11,2900.0,102.604,102.6456,102.5706,102.6456,2900.0
2014-07-15 13:35:00,123.12,123.19,123.09,123.09,5800.0,102.654,102.7123,102.629,102.629,5800.0
2014-07-15 13:40:00,123.05,123.16,123.05,123.13,3900.0,102.5956,102.6873,102.5956,102.6623,3900.0
2014-07-15 13:45:00,123.13,123.17,123.09,123.17,3800.0,102.6623,102.6957,102.629,102.6957,3800.0
2014-07-15 13:50:00,123.16,123.2,123.12,123.12,5800.0,102.6873,102.7207,102.654,102.654,5800.0
2014-07-15 13:55:00,123.1,123.2,123.08,123.14,7900.0,102.6373,102.7207,102.6206,102.6707,7900.0
2014-07-15 14:00:00,123.14,123.19,123.1,123.18,6200.0,102.6707,102.7123,102.6373,102.704,6200.0
2014-07-15 14:05:00,123.16,123.19,123.11,123.13,3700.0,102.6873,102.7123,102.6456,102.6623,3700.0
2014-07-15 14:10:00,123.13,123.19,123.12,123.14,3800.0,102.6623,102.7123,102.654,102.6707,3800.0
2014-07-15 14:15:00,123.18,123.34,123.16,123.32,6500.0,102.704,102.8374,102.6873,102.8207,6500.0
2014-07-15 14:20:00,123.31,123.42,123.3,123.37,6800.0,102.8124,102.9041,102.8041,102.8624,6800.0
2014-07-15 14:25:00,123.35,123.37,123.25,123.35,7400.0,102.8457,102.8624,102.7624,102.8457,7400.0
2014-07-15 14:30:00,123.35,123.35,123.28,123.28,10200.0,102.8457,102.8457,102.7874,102.7874,10200.0
2014-07-15 14:35:00,123.26,123.3,123.25,123.26,7900.0,102.7707,102.8041,102.7624,102.7707,7900.0
2014-07-15 14:40:00,123.28,123.29,123.22,123.25,5300.0,102.7874,102.7957,102.7374,102.7624,5300.0
2014-07-15 14:45:00,123.25,123.41,123.25,123.37,10000.0,102.7624,102.8958,102.7624,102.8624,10000.0
2014-07-15 14:50:00,123.38,123.43,123.33,123.4,7700.0,102.8708,102.9124,102.8291,102.8874,7700.0
2014-07-15 14:55:00,123.43,123.53,123.39,123.53,8900.0,102.9124,102.9958,102.8791,102.9958,8900.0
2014-07-15 15:00:00,123.51,123.53,123.37,123.44,8500.0,102.9791,102.9958,102.8624,102.9208,8500.0
2014-07-15 15:05:00,123.42,123.46,123.39,123.39,13700.0,102.9041,102.9375,102.8791,102.8791,13700.0
2014-07-15 15:10:00,123.37,123.44,123.28,123.42,11400.0,102.8624,102.9208,102.7874,102.9041,11400.0
2014-07-15 15:15:00,123.41,123.42,123.31,123.34,15500.0,102.8958,102.9041,102.8124,102.8374,15500.0
2014-07-15 15:20:00,123.35,123.39,123.26,123.29,17700.0,102.8457,102.8791,102.7707,102.7957,17700.0
2014-07-15 15:25:00,123.29,123.31,123.2,123.23,8500.0,102.7957,102.8124,102.7207,102.7457,8500.0
2014-07-15 15:30:00,123.24,123.24,123.03,123.04,12300.0,102.754,102.754,102.5789,102.5873,12300.0
2014-07-15 15:35:00,123.04,123.04,122.99,123.01,13000.0,102.5873,102.5873,102.5456,102.5623,13000.0
2014-07-15 15:40:00,123.0,123.09,122.97,123.07,20900.0,102.5539,102.629,102.5289,102.6123,20900.0
2014-07-15 15:45:00,123.08,123.14,123.08,123.11,16000.0,102.6206,102.6707,102.6206,102.6456,16000.0
2014-07-15 15:50:00,123.12,123.12,123.08,123.11,14000.0,102.654,102.654,102.6206,102.6456,14000.0
2014-07-15 15:55:00,123.12,123.26,123.12,123.18,52100.0,102.654,102.7707,102.654,102.704,52100.0
2014-07-16 09:30:00,123.44,123.59,123.39,123.51,10100.0,102.9208,103.0458,102.8791,102.9791,10100.0
2014-07-16 09:35:00,123.52,123.64,123.24,123.31,9200.0,102.9875,103.0875,102.754,102.8124,9200.0
2014-07-16 09:40:00,123.27,123.29,122.87,123.02,9500.0,102.779,102.7957,102.4455,102.5706,9500.0
2014-07-16 09:45:00,123.06,123.09,122.68,122.75,7100.0,102.604,102.629,102.2871,102.3455,7100.0
2014-07-16 09:50:00,122.76,122.83,122.69,122.72,5000.0,102.3538,102.4122,102.2955,102.3205,5000.0
2014-07-16 09:55:00,122.77,122.87,122.72,122.82,3200.0,102.3622,102.4455,102.3205,102.4038,3200.0
2014-07-16 10:00:00,122.82,122.91,122.75,122.85,6500.0,102.4038,102.4789,102.3455,102.4289,6500.0
2014-07-16 10:05:00,122.91,123.02,122.91,122.95,7100.0,102.4789,102.5706,102.4789,102.5122,7100.0
2014-07-16 10:10:00,122.94,123.04,122.89,122.96,7500.0,102.5039,102.5873,102.4622,102.5206,7500.0
2014-07-16 10:15:00,122.96,122.96,122.73,122.83,7200.0,102.5206,102.5206,102.3288,102.4122,7200.0
2014-07-16 10:20:00,122.85,122.93,122.78,122.9,2400.0,102.4289,102.4956,102.3705,102.4705,2400.0
2014-07-16 10:25:00,122.9,122.9,122.79,122.86,2400.0,102.4705,102.4705,102.3788,102.4372,2400.0
2014-07-16 10:30:00,122.82,122.93,122.81,122.89,5400.0,102.4038,102.4956,102.3955,102.4622,5400.0
2014-07-16 10:35:00,122.9,122.93,122.85,122.93,7000.0,102.4705,102.4956,102.4289,102.4956,7000.0
2014-07-16 10:40:00,122.93,122.99,122.83,122.97,3400.0,102.4956,102.5456,102.4122,102.5289,3400.0
2014-07-16 10:45:00,122.94,122.97,122.77,122.78,7500.0,102.5039,102.5289,102.3622,102.3705,7500.0
2014-07-16 10:50:00,122.76,122.83,122.75,122.83,7500.0,102.3538,102.4122,102.3455,102.4122,7500.0
2014-07-16 10:55:00,122.8,122.87,122.78,122.82,6600.0,102.3872,102.4455,102.3705,102.4038,6600.0
2014-07-16 11:00:00,122.81,122.88,122.69,122.8,7400.0,102.3955,102.4539,102.2955,102.3872,7400.0
2014-07-16 11:05:00,122.76,122.89,122.74,122.83,12000.0,102.3538,102.4622,102.3371,102.4122,12000.0
2014-07-16 11:10:00,122.83,122.92,122.8,122.86,6800.0,102.4122,102.4872,102.3872,102.4372,6800.0
2014-07-16 11:15:00,122.88,122.89,122.78,122.79,5400.0,102.4539,102.4622,102.3705,102.3788,5400.0
2014-07-16 11:20:00,122.8,122.95,122.79,122.95,6200.0,102.3872,102.5122,102.3788,102.5122,6200.0
2014-07-16 11:25:00,122.94,122.99,122.9,122.99,6000.0,102.5039,102.5456,102.4705,102.5456,6000.0
2014-07-16 11:30:00,122.99,123.01,122.93,122.98,10700.0,102.5456,102.5623,102.4956,102.5372,10700.0
2014-07-16 11:35:00,123.0,123.05,122.92,122.92,9200.0,102.5539,102.5956,102.4872,102.4872,9200.0
2014-07-16 11:40:00,122.91,123.02,122.91,122.97,4100.0,102.4789,102.5706,102.4789,102.5289,4100.0
2014-07-16 11:45:00,122.98,123.01,122.95,123.01,6400.0,102.5372,102.5623,102.5122,102.5623,6400.0
2014-07-16 11:50:00,123.01,123.11,123.01,123.07,5700.0,102.5623,102.6456,102.5623,102.6123,5700.0
2014-07-16 11:55:00,123.07,123.13,123.07,123.11,3500.0,102.6123,102.6623,102.6123,102.6456,3500.0
2014-07-16 12:00:00,123.11,123.12,123.07,123.07,8400.0,102.6456,102.654,102.6123,102.6123,8400.0
2014-07-16 12:05:00,123.06,123.27,123.05,123.27,5400.0,102.604,102.779,102.5956,102.779,5400.0
2014-07-16 12:10:00,123.22,123.27,123.21,123.25,3200.0,102.7374,102.779,102.729,102.7624,3200.0
2014-07-16 12:15:00,123.25,123.27,123.2,123.21,2700.0,102.7624,102.779,102.7207,102.729,2700.0
2014-07-16 12:20:00,123.2,123.2,123.17,123.19,4000.0,102.7207,102.7207,102.6957,102.7123,4000.0
2014-07-16 12:25:00,123.18,123.24,123.16,123.24,3800.0,102.704,102.754,102.6873,102.754,3800.0
2014-07-16 12:30:00,123.24,123.37,123.24,123.34,5500.0,102.754,102.8624,102.754,102.8374,5500.0
2014-07-16 12:35:00,123.33,123.33,123.24,123.27,5100.0,102.8291,102.8291,102.754,102.779,5100.0
2014-07-16 12:40:00,123.27,123.32,123.26,123.32,2900.0,102.779,102.8207,102.7707,102.8207,2900.0
2014-07-16 12:45:00,123.32,123.34,123.17,123.17,8700.0,102.8207,102.8374,102.6957,102.6957,8700.0
2014-07-16 12:50:00,123.17,123.19,123.08,123.08,8200.0,102.6957,102.7123,102.6206,102.6206,8200.0
2014-07-16 12:55:00,123.08,123.13,123.08,123.11,3100.0,102.6206,102.6623,102.6206,102.6456,3100.0
2014-07-16 13:00:00,123.06,123.1,123.02,123.03,3300.0,102.604,102.6373,102.5706,102.5789,3300.0
2014-07-16 13:05:00,123.02,123.03,122.9,122.91,3100.0,102.5706,102.5789,102.4705,102.4789,3100.0
2014-07-16 13:10:00,122.9,122.96,122.9,122.96,5100.0,102.4705,102.5206,102.4705,102.5206,5100.0
2014-07-16 13:15:00,122.98,122.98,122.92,122.94,4400.0,102.5372,102.5372,102.4872,102.5039,4400.0
2014-07-16 13:20:00,122.91,122.91,122.87,122.87,5100.0,102.4789,102.4789,102.4455,102.4455,5100.0
2014-07-16 13:25:00,122.89,122.94,122.89,122.94,2400.0,102.4622,102.5039,102.4622,102.5039,2400.0
2014-07-16 13:30:00,122.93,122.97,122.93,122.95,3100.0,102.4956,102.5289,102.4956,102.5122,3100.0
2014-07-16 13:35:00,122.95,122.95,122.86,122.86,3100.0,102.5122,102.5122,102.4372,102.4372,3100.0
2014-07-16 13:40:00,122.88,122.92,122.87,122.92,4900.0,102.4539,102.4872,102.4455,102.4872,4900.0
2014-07-16 13:45:00,122.91,123.0,122.91,123.0,4200.0,102.4789,102.5539,102.4789,102.5539,4200.0
2014-07-16 13:50:00,122.97,123.03,122.96,123.03,5300.0,102.5289,102.5789,102.5206,102.5789,5300.0
2014-07-16 13:55:00,123.0,123.09,123.0,123.08,5500.0,102.5539,102.629,102.5539,102.6206,5500.0
2014-07-16 14:00:00,123.08,123.14,123.08,123.11,3700.0,102.6206,102.6707,102.6206,102.6456,3700.0
2014-07-16 14:05:00,123.12,123.12,123.1,123.11,6000.0,102.654,102.654,102.6373,102.6456,6000.0
2014-07-16 14:10:00,123.1,123.23,123.1,123.22,7200.0,102.6373,102.7457,102.6373,102.7374,7200.0
2014-07-16 14:15:00,123.22,123.28,123.21,123.25,7100.0,102.7374,102.7874,102.729,102.7624,7100.0
2014-07-16 14:20:00,123.25,123.26,123.21,123.23,4700.0,102.7624,102.7707,102.729,102.7457,4700.0
2014-07-16 14:25:00,123.25,123.29,123.23,123.28,4300.0,102.7624,102.7957,102.7457,102.7874,4300.0
2014-07-16 14:30:00,123.29,123.31,123.26,123.29,7600.0,102.7957,102.8124,102.7707,102.7957,7600.0
2014-07-16 14:35:00,123.3,123.31,123.22,123.23,7000.0,102.8041,102.8124,102.7374,102.7457,7000.0
2014-07-16 14:40:00,123.22,123.23,123.18,123.2,5600.0,102.7374,102.7457,102.704,102.7207,5600.0
2014-07-16 14:45:00,123.19,123.21,123.17,123.21,6200.0,102.7123,102.729,102.6957,102.729,6200.0
2014-07-16 14:50:00,123.21,123.23,123.15,123.21,7300.0,102.729,102.7457,102.679,102.729,7300.0
2014-07-16 14:55:00,123.17,123.24,123.17,123.23,6800.0,102.6957,102.754,102.6957,102.7457,6800.0
2014-07-16 15:00:00,123.22,123.22,123.12,123.12,8600.0,102.7374,102.7374,102.654,102.654,8600.0
2014-07-16 15:05:00,123.12,123.14,123.06,123.06,9400.0,102.654,102.6707,102.604,102.604,9400.0
2014-07-16 15:10:00,123.08,123.25,123.08,123.25,9300.0,102.6206,102.7624,102.6206,102.7624,9300.0
2014-07-16 15:15:00,123.22,123.26,123.19,123.19,11100.0,102.7374,102.7707,102.7123,102.7123,11100.0
2014-07-16 15:20:00,123.19,123.24,123.17,123.2,10500.0,102.7123,102.754,102.6957,102.7207,10500.0
2014-07-16 15:25:00,123.2,123.21,123.12,123.14,8300.0,102.7207,102.729,102.654,102.6707,8300.0
2014-07-16 15:30:00,123.16,123.16,123.07,123.12,14600.0,102.6873,102.6873,102.6123,102.654,14600.0
2014-07-16 15:35:00,123.12,123.17,123.12,123.12,8100.0,102.654,102.6957,102.654,102.654,8100.0
2014-07-16 15:40:00,123.14,123.14,123.05,123.05,10600.0,102.6707,102.6707,102.5956,102.5956,10600.0
2014-07-16 15:45:00,123.06,123.14,123.06,123.13,10900.0,102.604,102.6707,102.604,102.6623,10900.0
2014-07-16 15:50:00,123.13,123.17,123.04,123.11,15000.0,102.6623,102.6957,102.5873,102.6456,15000.0
2014-07-16 15:55:00,123.13,123.21,123.1,123.18,28200.0,102.6623,102.729,102.6373,102.704,28200.0
2014-07-17 09:30:00,122.42,122.99,122.35,122.77,18400.0,102.0703,102.5456,102.012,102.3622,18400.0
2014-07-17 09:35:00,122.92,123.42,122.78,123.41,8900.0,102.4872,102.9041,102.3705,102.8958,8900.0
2014-07-17 09:40:00,123.36,123.61,123.28,123.61,5000.0,102.8541,103.0625,102.7874,103.0625,5000.0
2014-07-17 09:45:00,123.63,124.0,123.61,123.93,9500.0,103.0792,103.3877,103.0625,103.3293,9500.0
2014-07-17 09:50:00,123.99,123.99,123.78,123.78,11700.0,103.3794,103.3794,103.2043,103.2043,11700.0
2014-07-17 09:55:00,123.78,123.78,123.5,123.68,7000.0,103.2043,103.2043,102.9708,103.1209,7000.0
2014-07-17 10:00:00,123.72,123.81,123.55,123.59,6600.0,103.1542,103.2293,103.0125,103.0458,6600.0
2014-07-17 10:05:00,123.59,123.75,123.59,123.72,20300.0,103.0458,103.1793,103.0458,103.1542,20300.0
2014-07-17 10:10:00,123.72,123.8,123.53,123.8,6500.0,103.1542,103.2209,102.9958,103.2209,6500.0
2014-07-17 10:15:00,123.85,123.99,123.8,123.87,25700.0,103.2626,103.3794,103.2209,103.2793,25700.0
2014-07-17 10:20:00,123.84,123.96,123.84,123.85,7000.0,103.2543,103.3543,103.2543,103.2626,7000.0
2014-07-17 10:25:00,123.82,123.89,123.65,123.87,5700.0,103.2376,103.296,103.0959,103.2793,5700.0
2014-07-17 10:30:00,123.91,123.96,123.85,123.96,3800.0,103.3127,103.3543,103.2626,103.3543,3800.0
2014-07-17 10:35:00,123.97,123.97,123.79,123.83,5300.0,103.3627,103.3627,103.2126,103.246,5300.0
2014-07-17 10:40:00,123.85,123.95,123.79,123.82,3100.0,103.2626,103.346,103.2126,103.2376,3100.0
2014-07-17 10:45:00,123.82,123.89,123.73,123.85,5400.0,103.2376,103.296,103.1626,103.2626,5400.0
2014-07-17 10:50:00,123.79,123.84,123.76,123.77,2300.0,103.2126,103.2543,103.1876,103.1959,2300.0
2014-07-17 10:55:00,123.76,123.84,123.71,123.84,4700.0,103.1876,103.2543,103.1459,103.2543,4700.0
2014-07-17 11:00:00,123.84,123.88,123.79,123.88,8500.0,103.2543,103.2876,103.2126,103.2876,8500.0
2014-07-17 11:05:00,123.81,123.94,123.78,123.85,7800.0,103.2293,103.3377,103.2043,103.2626,7800.0
2014-07-17 11:10:00,123.89,123.93,123.79,123.82,8100.0,103.296,103.3293,103.2126,103.2376,8100.0
2014-07-17 11:15:00,123.77,123.82,123.7,123.82,6200.0,103.1959,103.2376,103.1376,103.2376,6200.0
2014-07-17 11:20:00,123.74,123.8,123.66,123.72,7100.0,103.1709,103.2209,103.1042,103.1542,7100.0
2014-07-17 11:25:00,123.69,123.81,123.57,123.58,8900.0,103.1292,103.2293,103.0292,103.0375,8900.0
2014-07-17 11:30:00,123.55,123.75,123.46,123.75,4000.0,103.0125,103.1793,102.9375,103.1793,4000.0
2014-07-17 11:35:00,123.75,123.83,123.62,123.62,2200.0,103.1793,103.246,103.0709,103.0709,2200.0
2014-07-17 11:40:00,123.7,123.74,123.47,123.53,15500.0,103.1376,103.1709,102.9458,102.9958,15500.0
2014-07-17 11:45:00,123.55,123.72,123.49,123.71,3400.0,103.0125,103.1542,102.9625,103.1459,3400.0
2014-07-17 11:50:00,123.64,123.91,123.64,123.83,18200.0,103.0875,103.3127,103.0875,103.246,18200.0
2014-07-17 11:55:00,123.84,123.9,123.69,123.76,6000.0,103.2543,103.3043,103.1292,103.1876,6000.0
2014-07-17 12:00:00,123.71,123.71,123.46,123.5,14700.0,103.1459,103.1459,102.9375,102.9708,14700.0
2014-07-17 12:05:00,123.52,123.7,123.48,123.6,6200.0,102.9875,103.1376,102.9541,103.0542,6200.0
2014-07-17 12:10:00,123.67,123.76,123.62,123.76,2500.0,103.1126,103.1876,103.0709,103.1876,2500.0
2014-07-17 12:15:00,123.68,123.76,123.67,123.72,5000.0,103.1209,103.1876,103.1126,103.1542,5000.0
2014-07-17 12:20:00,123.67,123.67,123.59,123.62,5500.0,103.1126,103.1126,103.0458,103.0709,5500.0
2014-07-17 12:25:00,123.62,123.7,123.62,123.66,4100.0,103.0709,103.1376,103.0709,103.1042,4100.0
2014-07-17 12:30:00,123.66,123.72,123.6,123.72,3800.0,103.1042,103.1542,103.0542,103.1542,3800.0
2014-07-17 12:35:00,123.7,123.83,123.7,123.8,2400.0,103.1376,103.246,103.1376,103.2209,2400.0
2014-07-17 12:40:00,123.8,123.8,123.65,123.67,3200.0,103.2209,103.2209,103.0959,103.1126,3200.0
2014-07-17 12:45:00,123.67,123.7,123.63,123.68,3200.0,103.1126,103.1376,103.0792,103.1209,3200.0
2014-07-17 12:50:00,123.69,123.7,123.63,123.68,3900.0,103.1292,103.1376,103.0792,103.1209,3900.0
2014-07-17 12:55:00,123.69,123.73,123.67,123.69,2500.0,103.1292,103.1626,103.1126,103.1292,2500.0
2014-07-17 13:00:00,123.68,123.77,123.65,123.74,3700.0,103.1209,103.1959,103.0959,103.1709,3700.0
2014-07-17 13:05:00,123.73,123.74,123.67,123.73,2200.0,103.1626,103.1709,103.1126,103.1626,2200.0
2014-07-17 13:10:00,123.71,123.9,123.71,123.84,2500.0,103.1459,103.3043,103.1459,103.2543,2500.0
2014-07-17 13:15:00,123.84,123.91,123.74,123.74,2300.0,103.2543,103.3127,103.1709,103.1709,2300.0
2014-07-17 13:20:00,123.7,123.72,123.65,123.72,4500.0,103.1376,103.1542,103.0959,103.1542,4500.0
2014-07-17 13:25:00,123.7,123.73,123.63,123.68,3800.0,103.1376,103.1626,103.0792,103.1209,3800.0
2014-07-17 13:30:00,123.73,123.76,123.64,123.68,4200.0,103.1626,103.1876,103.0875,103.1209,4200.0
2014-07-17 13:35:00,123.7,123.72,123.49,123.49,5700.0,103.1376,103.1542,102.9625,102.9625,5700.0
2014-07-17 13:40:00,123.51,123.59,123.5,123.54,2700.0,102.9791,103.0458,102.9708,103.0042,2700.0
2014-07-17 13:45:00,123.5,123.65,123.5,123.58,2300.0,102.9708,103.0959,102.9708,103.0375,2300.0
2014-07-17 13:50:00,123.61,123.61,123.43,123.47,4200.0,103.0625,103.0625,102.9124,102.9458,4200.0
2014-07-17 13:55:00,123.47,123.55,123.47,123.52,1600.0,102.9458,103.0125,102.9458,102.9875,1600.0
2014-07-17 14:00:00,123.53,123.53,123.34,123.39,3200.0,102.9958,102.9958,102.8374,102.8791,3200.0
2014-07-17 14:05:00,123.44,123.5,123.4,123.4,3700.0,102.9208,102.9708,102.8874,102.8874,3700.0
2014-07-17 14:10:00,123.42,123.51,123.38,123.47,1700.0,102.9041,102.9791,102.8708,102.9458,1700.0
2014-07-17 14:15:00,123.47,123.55,123.4,123.4,2600.0,102.9458,103.0125,102.8874,102.8874,2600.0
2014-07-17 14:20:00,123.45,123.49,123.43,123.47,3700.0,102.9291,102.9625,102.9124,102.9458,3700.0
2014-07-17 14:25:00,123.47,123.53,123.37,123.45,5500.0,102.9458,102.9958,102.8624,102.9291,5500.0
2014-07-17 14:30:00,123.45,123.56,123.45,123.56,3300.0,102.9291,103.0208,102.9291,103.0208,3300.0
2014-07-17 14:35:00,123.56,123.58,123.5,123.58,7300.0,103.0208,103.0375,102.9708,103.0375,7300.0
2014-07-17 14:40:00,123.59,123.65,123.56,123.65,3800.0,103.0458,103.0959,103.0208,103.0959,3800.0
2014-07-17 14:45:00,123.62,123.63,123.53,123.53,4900.0,103.0709,103.0792,102.9958,102.9958,4900.0
2014-07-17 14:50:00,123.53,123.57,123.49,123.49,4300.0,102.9958,103.0292,102.9625,102.9625,4300.0
2014-07-17 14:55:00,123.52,123.58,123.52,123.52,4900.0,102.9875,103.0375,102.9875,102.9875,4900.0
2014-07-17 15:00:00,123.52,123.53,123.39,123.41,15300.0,102.9875,102.9958,102.8791,102.8958,15300.0
2014-07-17 15:05:00,123.41,123.45,123.33,123.37,11300.0,102.8958,102.9291,102.8291,102.8624,11300.0
2014-07-17 15:10:00,123.37,123.43,123.27,123.37,13100.0,102.8624,102.9124,102.779,102.8624,13100.0
2014-07-17 15:15:00,123.37,123.39,123.03,123.09,30500.0,102.8624,102.8791,102.5789,102.629,30500.0
2014-07-17 15:20:00,123.07,123.17,123.04,123.04,9400.0,102.6123,102.6957,102.5873,102.5873,9400.0
2014-07-17 15:25:00,123.02,123.15,122.91,122.93,12800.0,102.5706,102.679,102.4789,102.4956,12800.0
2014-07-17 15:30:00,122.94,122.96,122.79,122.82,11900.0,102.5039,102.5206,102.3788,102.4038,11900.0
2014-07-17 15:35:00,122.83,122.88,122.71,122.81,10500.0,102.4122,102.4539,102.3121,102.3955,10500.0
2014-07-17 15:40:00,122.81,122.81,122.59,122.6,9900.0,102.3955,102.3955,102.2121,102.2204,9900.0
2014-07-17 15:45:00,122.59,122.8,122.58,122.79,18800.0,102.2121,102.3872,102.2037,102.3788,18800.0
2014-07-17 15:50:00,122.73,122.82,122.66,122.69,15100.0,102.3288,102.4038,102.2704,102.2955,15100.0
2014-07-17 15:55:00,122.7,122.76,122.51,122.55,41100.0,102.3038,102.3538,102.1454,102.1787,41100.0
2014-07-18 09:30:00,123.0,124.4,122.89,123.29,87100.0,102.5539,103.7212,102.4622,102.7957,87100.0
2014-07-18 09:35:00,123.05,123.49,123.05,123.41,7200.0,102.5956,102.9625,102.5956,102.8958,7200.0
2014-07-18 09:40:00,123.4,123.48,123.35,123.42,4000.0,102.8874,102.9541,102.8457,102.9041,4000.0
2014-07-18 09:45:00,123.4,123.74,123.22,123.7,6500.0,102.8874,103.1709,102.7374,103.1376,6500.0
2014-07-18 09:50:00,123.68,123.69,123.34,123.59,5600.0,103.1209,103.1292,102.8374,103.0458,5600.0
2014-07-18 09:55:00,123.59,123.63,123.31,123.36,13700.0,103.0458,103.0792,102.8124,102.8541,13700.0
2014-07-18 10:00:00,123.33,123.35,123.01,123.01,3200.0,102.8291,102.8457,102.5623,102.5623,3200.0
2014-07-18 10:05:00,123.09,123.31,123.09,123.31,6600.0,102.629,102.8124,102.629,102.8124,6600.0
2014-07-18 10:10:00,123.31,123.4,123.18,123.23,7500.0,102.8124,102.8874,102.704,102.7457,7500.0
2014-07-18 10:15:00,123.22,123.28,123.12,123.28,5800.0,102.7374,102.7874,102.654,102.7874,5800.0
2014-07-18 10:20:00,123.31,123.39,123.27,123.38,6400.0,102.8124,102.8791,102.779,102.8708,6400.0
2014-07-18 10:25:00,123.38,123.42,123.33,123.41,4100.0,102.8708,102.9041,102.8291,102.8958,4100.0
2014-07-18 10:30:00,123.44,123.44,123.29,123.29,8500.0,102.9208,102.9208,102.7957,102.7957,8500.0
2014-07-18 10:35:00,123.25,123.29,123.11,123.14,9500.0,102.7624,102.7957,102.6456,102.6707,9500.0
2014-07-18 10:40:00,123.1,123.1,122.86,122.87,7300.0,102.6373,102.6373,102.4372,102.4455,7300.0
2014-07-18 10:45:00,122.88,122.91,122.8,122.87,9400.0,102.4539,102.4789,102.3872,102.4455,9400.0
2014-07-18 10:50:00,122.9,123.06,122.88,123.06,9500.0,102.4705,102.604,102.4539,102.604,9500.0
2014-07-18 10:55:00,123.07,123.17,123.07,123.17,7500.0,102.6123,102.6957,102.6123,102.6957,7500.0
2014-07-18 11:00:00,123.17,123.23,123.12,123.14,3700.0,102.6957,102.7457,102.654,102.6707,3700.0
2014-07-18 11:05:00,123.11,123.18,123.08,123.14,5300.0,102.6456,102.704,102.6206,102.6707,5300.0
2014-07-18 11:10:00,123.06,123.09,123.0,123.08,4900.0,102.604,102.629,102.5539,102.6206,4900.0
2014-07-18 11:15:00,123.18,123.24,123.14,123.24,3000.0,102.704,102.754,102.6707,102.754,3000.0
2014-07-18 11:20:00,123.23,123.25,123.19,123.19,3400.0,102.7457,102.7624,102.7123,102.7123,3400.0
2014-07-18 11:25:00,123.16,123.26,123.16,123.19,4100.0,102.6873,102.7707,102.6873,102.7123,4100.0
2014-07-18 11:30:00,123.23,123.27,123.17,123.23,3200.0,102.7457,102.779,102.6957,102.7457,3200.0
2014-07-18 11:35:00,123.26,123.41,123.26,123.41,3100.0,102.7707,102.8958,102.7707,102.8958,3100.0
2014-07-18 11:40:00,123.41,123.44,123.33,123.35,2800.0,102.8958,102.9208,102.8291,102.8457,2800.0
2014-07-18 11:45:00,123.36,123.48,123.36,123.48,3500.0,102.8541,102.9541,102.8541,102.9541,3500.0
2014-07-18 11:50:00,123.48,123.55,123.48,123.49,3500.0,102.9541,103.0125,102.9541,102.9625,3500.0
2014-07-18 11:55:00,123.46,123.52,123.45,123.52,4500.0,102.9375,102.9875,102.9291,102.9875,4500.0
2014-07-18 12:00:00,123.55,123.58,123.47,123.58,4300.0,103.0125,103.0375,102.9458,103.0375,4300.0
2014-07-18 12:05:00,123.56,123.6,123.5,123.55,10000.0,103.0208,103.0542,102.9708,103.0125,10000.0
2014-07-18 12:10:00,123.53,123.58,123.53,123.55,6300.0,102.9958,103.0375,102.9958,103.0125,6300.0
2014-07-18 12:15:00,123.58,123.6,123.55,123.6,5800.0,103.0375,103.0542,103.0125,103.0542,5800.0
2014-07-18 12:20:00,123.57,123.8,123.57,123.8,7100.0,103.0292,103.2209,103.0292,103.2209,7100.0
2014-07-18 12:25:00,123.81,123.84,123.79,123.81,3600.0,103.2293,103.2543,103.2126,103.2293,3600.0
2014-07-18 12:30:00,123.82,123.82,123.7,123.7,3400.0,103.2376,103.2376,103.1376,103.1376,3400.0
2014-07-18 12:35:00,123.72,123.78,123.7,123.73,3700.0,103.1542,103.2043,103.1376,103.1626,3700.0
2014-07-18 12:40:00,123.76,123.86,123.75,123.85,17400.0,103.1876,103.271,103.1793,103.2626,17400.0
2014-07-18 12:45:00,123.85,123.86,123.83,123.84,3200.0,103.2626,103.271,103.246,103.2543,3200.0
2014-07-18 12:50:00,123.85,123.9,123.81,123.89,5900.0,103.2626,103.3043,103.2293,103.296,5900.0
2014-07-18 12:55:00,123.89,123.95,123.88,123.94,3900.0,103.296,103.346,103.2876,103.3377,3900.0
2014-07-18 13:00:00,123.95,123.95,123.84,123.87,9600.0,103.346,103.346,103.2543,103.2793,9600.0
2014-07-18 13:05:00,123.86,123.87,123.84,123.86,3500.0,103.271,103.2793,103.2543,103.271,3500.0
2014-07-18 13:10:00,123.84,123.84,123.76,123.76,4500.0,103.2543,103.2543,103.1876,103.1876,4500.0
2014-07-18 13:15:00,123.77,123.78,123.72,123.77,7900.0,103.1959,103.2043,103.1542,103.1959,7900.0
2014-07-18 13:20:00,123.77,123.77,123.72,123.72,3700.0,103.1959,103.1959,103.1542,103.1542,3700.0
2014-07-18 13:25:00,123.7,123.7,123.57,123.61,2000.0,103.1376,103.1376,103.0292,103.0625,2000.0
2014-07-18 13:30:00,123.51,123.51,123.46,123.48,1600.0,102.9791,102.9791,102.9375,102.9541,1600.0
2014-07-18 13:35:00,123.47,123.61,123.47,123.58,3100.0,102.9458,103.0625,102.9458,103.0375,3100.0
2014-07-18 13:40:00,123.58,123.66,123.58,123.64,2300.0,103.0375,103.1042,103.0375,103.0875,2300.0
2014-07-18 13:45:00,123.65,123.67,123.6,123.6,1700.0,103.0959,103.1126,103.0542,103.0542,1700.0
2014-07-18 13:50:00,123.62,123.66,123.57,123.64,5500.0,103.0709,103.1042,103.0292,103.0875,5500.0
2014-07-18 13:55:00,123.65,123.72,123.65,123.69,2800.0,103.0959,103.1542,103.0959,103.1292,2800.0
2014-07-18 14:00:00,123.71,123.71,123.54,123.57,6500.0,103.1459,103.1459,103.0042,103.0292,6500.0
2014-07-18 14:05:00,123.56,123.6,123.56,123.58,2600.0,103.0208,103.0542,103.0208,103.0375,2600.0
2014-07-18 14:10:00,123.59,123.65,123.59,123.65,3900.0,103.0458,103.0959,103.0458,103.0959,3900.0
2014-07-18 14:15:00,123.65,123.65,123.61,123.64,3100.0,103.0959,103.0959,103.0625,103.0875,3100.0
2014-07-18 14:20:00,123.6,123.75,123.6,123.74,4800.0,103.0542,103.1793,103.0542,103.1709,4800.0
2014-07-18 14:25:00,123.74,123.78,123.72,123.77,2600.0,103.1709,103.2043,103.1542,103.1959,2600.0
2014-07-18 14:30:00,123.81,123.82,123.77,123.81,2400.0,103.2293,103.2376,103.1959,103.2293,2400.0
2014-07-18 14:35:00,123.82,123.86,123.8,123.86,4700.0,103.2376,103.271,103.2209,103.271,4700.0
2014-07-18 14:40:00,123.83,123.87,123.82,123.87,3000.0,103.246,103.2793,103.2376,103.2793,3000.0
2014-07-18 14:45:00,123.87,123.88,123.86,123.86,2800.0,103.2793,103.2876,103.271,103.271,2800.0
2014-07-18 14:50:00,123.85,123.91,123.85,123.85,2100.0,103.2626,103.3127,103.2626,103.2626,2100.0
2014-07-18 14:55:00,123.86,123.89,123.84,123.84,3200.0,103.271,103.296,103.2543,103.2543,3200.0
2014-07-18 15:00:00,123.84,123.85,123.8,123.85,5600.0,103.2543,103.2626,103.2209,103.2626,5600.0
2014-07-18 15:05:00,123.85,123.97,123.85,123.95,2900.0,103.2626,103.3627,103.2626,103.346,2900.0
2014-07-18 15:10:00,123.95,123.96,123.92,123.93,4500.0,103.346,103.3543,103.321,103.3293,4500.0
2014-07-18 15:15:00,123.91,123.98,123.86,123.96,8000.0,103.3127,103.371,103.271,103.3543,8000.0
2014-07-18 15:20:00,123.99,124.08,123.98,123.98,4400.0,103.3794,103.4544,103.371,103.371,4400.0
2014-07-18 15:25:00,123.98,123.99,123.9,123.91,6900.0,103.371,103.3794,103.3043,103.3127,6900.0
2014-07-18 15:30:00,123.92,123.94,123.9,123.9,5400.0,103.321,103.3377,103.3043,103.3043,5400.0
2014-07-18 15:35:00,123.92,123.92,123.81,123.84,7400.0,103.321,103.321,103.2293,103.2543,7400.0
2014-07-18 15:40:00,123.85,123.85,123.74,123.74,5700.0,103.2626,103.2626,103.1709,103.1709,5700.0
2014-07-18 15:45:00,123.75,123.82,123.72,123.82,6900.0,103.1793,103.2376,103.1542,103.2376,6900.0
2014-07-18 15:50:00,123.8,123.85,123.76,123.84,10300.0,103.2209,103.2626,103.1876,103.2543,10300.0
2014-07-18 15:55:00,123.84,123.9,123.81,123.84,14500.0,103.2543,103.3043,103.2293,103.2543,14500.0
2014-07-21 09:30:00,123.74,123.74,123.48,123.74,14100.0,103.1709,103.1709,102.9541,103.1709,14100.0
2014-07-21 09:35:00,123.83,123.83,123.59,123.8,5000.0,103.246,103.246,103.0458,103.2209,5000.0
2014-07-21 09:40:00,123.8,123.84,123.62,123.78,10200.0,103.2209,103.2543,103.0709,103.2043,10200.0
2014-07-21 09:45:00,123.79,123.97,123.78,123.78,9200.0,103.2126,103.3627,103.2043,103.2043,9200.0
2014-07-21 09:50:00,123.78,123.9,123.59,123.59,10600.0,103.2043,103.3043,103.0458,103.0458,10600.0
2014-07-21 09:55:00,123.6,123.84,123.57,123.8,8400.0,103.0542,103.2543,103.0292,103.2209,8400.0
2014-07-21 10:00:00,123.78,123.88,123.77,123.85,4700.0,103.2043,103.2876,103.1959,103.2626,4700.0
2014-07-21 10:05:00,123.85,124.1,123.82,123.97,9200.0,103.2626,103.4711,103.2376,103.3627,9200.0
2014-07-21 10:10:00,123.92,123.92,123.64,123.64,13300.0,103.321,103.321,103.0875,103.0875,13300.0
2014-07-21 10:15:00,123.67,123.85,123.64,123.77,5300.0,103.1126,103.2626,103.0875,103.1959,5300.0
2014-07-21 10:20:00,123.77,123.96,123.76,123.85,18100.0,103.1959,103.3543,103.1876,103.2626,18100.0
2014-07-21 10:25:00,123.93,124.02,123.86,124.02,6100.0,103.3293,103.4044,103.271,103.4044,6100.0
2014-07-21 10:30:00,123.95,123.98,123.77,123.77,6500.0,103.346,103.371,103.1959,103.1959,6500.0
2014-07-21 10:35:00,123.75,123.85,123.72,123.76,7200.0,103.1793,103.2626,103.1542,103.1876,7200.0
2014-07-21 10:40:00,123.7,123.71,123.38,123.44,7100.0,103.1376,103.1459,102.8708,102.9208,7100.0
2014-07-21 10:45:00,123.49,123.61,123.44,123.61,5100.0,102.9625,103.0625,102.9208,103.0625,5100.0
2014-07-21 10:50:00,123.58,123.74,123.58,123.74,5400.0,103.0375,103.1709,103.0375,103.1709,5400.0
2014-07-21 10:55:00,123.76,123.79,123.63,123.63,6900.0,103.1876,103.2126,103.0792,103.0792,6900.0
2014-07-21 11:00:00,123.62,123.69,123.55,123.68,7400.0,103.0709,103.1292,103.0125,103.1209,7400.0
2014-07-21 11:05:00,123.66,123.84,123.66,123.72,4200.0,103.1042,103.2543,103.1042,103.1542,4200.0
2014-07-21 11:10:00,123.72,123.8,123.63,123.8,5300.0,103.1542,103.2209,103.0792,103.2209,5300.0
2014-07-21 11:15:00,123.8,123.84,123.77,123.79,7100.0,103.2209,103.2543,103.1959,103.2126,7100.0
2014-07-21 11:20:00,123.85,124.01,123.82,123.97,5700.0,103.2626,103.396,103.2376,103.3627,5700.0
2014-07-21 11:25:00,123.99,124.09,123.98,124.06,4100.0,103.3794,103.4627,103.371,103.4377,4100.0
2014-07-21 11:30:00,124.04,124.07,124.0,124.04,4300.0,103.421,103.4461,103.3877,103.421,4300.0
2014-07-21 11:35:00,124.06,124.13,124.06,124.1,9100.0,103.4377,103.4961,103.4377,103.4711,9100.0
2014-07-21 11:40:00,124.14,124.26,124.14,124.24,6300.0,103.5044,103.6045,103.5044,103.5878,6300.0
2014-07-21 11:45:00,124.24,124.25,124.04,124.12,5100.0,103.5878,103.5961,103.421,103.4877,5100.0
2014-07-21 11:50:00,124.16,124.18,124.13,124.18,4600.0,103.5211,103.5378,103.4961,103.5378,4600.0
2014-07-21 11:55:00,124.19,124.33,124.18,124.31,5300.0,103.5461,103.6628,103.5378,103.6462,5300.0
2014-07-21 12:00:00,124.31,124.32,124.2,124.21,6100.0,103.6462,103.6545,103.5545,103.5628,6100.0
2014-07-21 12:05:00,124.22,124.26,124.17,124.22,3300.0,103.5711,103.6045,103.5294,103.5711,3300.0
2014-07-21 12:10:00,124.21,124.23,124.16,124.23,4600.0,103.5628,103.5795,103.5211,103.5795,4600.0
2014-07-21 12:15:00,124.26,124.34,124.23,124.34,5800.0,103.6045,103.6712,103.5795,103.6712,5800.0
2014-07-21 12:20:00,124.34,124.36,124.31,124.34,3200.0,103.6712,103.6879,103.6462,103.6712,3200.0
2014-07-21 12:25:00,124.33,124.33,124.21,124.23,9500.0,103.6628,103.6628,103.5628,103.5795,9500.0
2014-07-21 12:30:00,124.24,124.27,124.22,124.25,3600.0,103.5878,103.6128,103.5711,103.5961,3600.0
2014-07-21 12:35:00,124.25,124.28,124.23,124.25,3800.0,103.5961,103.6212,103.5795,103.5961,3800.0
2014-07-21 12:40:00,124.23,124.23,124.11,124.11,6600.0,103.5795,103.5795,103.4794,103.4794,6600.0
2014-07-21 12:45:00,124.1,124.1,123.98,124.02,6000.0,103.4711,103.4711,103.371,103.4044,6000.0
2014-07-21 12:50:00,124.03,124.03,123.95,123.97,4400.0,103.4127,103.4127,103.346,103.3627,4400.0
2014-07-21 12:55:00,123.94,124.09,123.94,124.09,2500.0,103.3377,103.4627,103.3377,103.4627,2500.0
2014-07-21 13:00:00,124.11,124.14,124.11,124.14,3700.0,103.4794,103.5044,103.4794,103.5044,3700.0
2014-07-21 13:05:00,124.15,124.36,124.15,124.32,4700.0,103.5128,103.6879,103.5128,103.6545,4700.0
2014-07-21 13:10:00,124.33,124.43,124.33,124.42,3000.0,103.6628,103.7462,103.6628,103.7379,3000.0
2014-07-21 13:15:00,124.44,124.55,124.43,124.55,4500.0,103.7546,103.8463,103.7462,103.8463,4500.0
2014-07-21 13:20:00,124.53,124.67,124.53,124.63,4300.0,103.8296,103.9463,103.8296,103.913,4300.0
2014-07-21 13:25:00,124.6,124.63,124.54,124.61,3500.0,103.888,103.913,103.8379,103.8963,3500.0
2014-07-21 13:30:00,124.63,124.7,124.62,124.7,3300.0,103.913,103.9713,103.9046,103.9713,3300.0
2014-07-21 13:35:00,124.71,124.73,124.69,124.71,7100.0,103.9797,103.9963,103.963,103.9797,7100.0
2014-07-21 13:40:00,124.75,124.89,124.73,124.88,4600.0,104.013,104.1298,103.9963,104.1214,4600.0
2014-07-21 13:45:00,124.86,124.88,124.64,124.65,16800.0,104.1047,104.1214,103.9213,103.9296,16800.0
2014-07-21 13:50:00,124.72,124.81,124.7,124.81,7800.0,103.988,104.0631,103.9713,104.0631,7800.0
2014-07-21 13:55:00,124.81,124.89,124.81,124.84,12000.0,104.0631,104.1298,104.0631,104.0881,12000.0
2014-07-21 14:00:00,124.81,124.9,124.81,124.88,16300.0,104.0631,104.1381,104.0631,104.1214,16300.0
2014-07-21 14:05:00,124.88,124.97,124.88,124.94,35200.0,104.1214,104.1965,104.1214,104.1714,35200.0
2014-07-21 14:10:00,124.93,124.96,124.89,124.94,8000.0,104.1631,104.1881,104.1298,104.1714,8000.0
2014-07-21 14:15:00,124.95,124.96,124.88,124.92,12200.0,104.1798,104.1881,104.1214,104.1548,12200.0
2014-07-21 14:20:00,124.88,124.96,124.88,124.96,4500.0,104.1214,104.1881,104.1214,104.1881,4500.0
2014-07-21 14:25:00,124.96,124.98,124.92,124.92,5100.0,104.1881,104.2048,104.1548,104.1548,5100.0
2014-07-21 14:30:00,124.97,124.98,124.89,124.9,12100.0,104.1965,104.2048,104.1298,104.1381,12100.0
2014-07-21 14:35:00,124.88,124.96,124.88,124.96,24300.0,104.1214,104.1881,104.1214,104.1881,24300.0
2014-07-21 14:40:00,124.96,124.98,124.88,124.97,7500.0,104.1881,104.2048,104.1214,104.1965,7500.0
2014-07-21 14:45:00,124.97,124.97,124.88,124.93,16800.0,104.1965,104.1965,104.1214,104.1631,16800.0
2014-07-21 14:50:00,124.93,124.98,124.92,124.97,4700.0,104.1631,104.2048,104.1548,104.1965,4700.0
2014-07-21 14:55:00,124.97,124.97,124.93,124.97,11000.0,104.1965,104.1965,104.1631,104.1965,11000.0
2014-07-21 15:00:00,124.96,125.09,124.95,125.05,34400.0,104.1881,104.2965,104.1798,104.2632,34400.0
2014-07-21 15:05:00,125.05,125.06,124.98,125.05,13600.0,104.2632,104.2715,104.2048,104.2632,13600.0
2014-07-21 15:10:00,125.08,125.08,124.99,125.06,11900.0,104.2882,104.2882,104.2131,104.2715,11900.0
2014-07-21 15:15:00,125.07,125.1,125.01,125.04,12000.0,104.2798,104.3048,104.2298,104.2548,12000.0
2014-07-21 15:20:00,125.04,125.13,125.04,125.07,14500.0,104.2548,104.3299,104.2548,104.2798,14500.0
2014-07-21 15:25:00,125.08,125.13,125.08,125.1,9300.0,104.2882,104.3299,104.2882,104.3048,9300.0
2014-07-21 15:30:00,125.09,125.2,125.08,125.16,20600.0,104.2965,104.3882,104.2882,104.3549,20600.0
2014-07-21 15:35:00,125.16,125.21,125.16,125.21,20000.0,104.3549,104.3966,104.3549,104.3966,20000.0
2014-07-21 15:40:00,125.21,125.21,125.15,125.15,16000.0,104.3966,104.3966,104.3465,104.3465,16000.0
2014-07-21 15:45:00,125.17,125.24,125.15,125.2,28400.0,104.3632,104.4216,104.3465,104.3882,28400.0
2014-07-21 15:50:00,125.21,125.3,125.2,125.28,35200.0,104.3966,104.4716,104.3882,104.4549,35200.0
2014-07-21 15:55:00,125.28,125.29,125.07,125.12,69200.0,104.4549,104.4633,104.2798,104.3215,69200.0
2014-07-22 09:30:00,125.52,125.75,125.21,125.23,17600.0,104.655,104.8468,104.3966,104.4132,17600.0
2014-07-22 09:35:00,125.26,125.78,125.26,125.53,14900.0,104.4382,104.8718,104.4382,104.6634,14900.0
2014-07-22 09:40:00,125.48,125.9,125.22,125.89,8100.0,104.6217,104.9719,104.4049,104.9635,8100.0
2014-07-22 09:45:00,125.89,125.94,125.52,125.59,12400.0,104.9635,105.0052,104.655,104.7134,12400.0
2014-07-22 09:50:00,125.55,125.99,125.55,125.85,4400.0,104.68,105.0469,104.68,104.9302,4400.0
2014-07-22 09:55:00,125.79,125.91,125.66,125.66,13700.0,104.8801,104.9802,104.7718,104.7718,13700.0
2014-07-22 10:00:00,125.7,125.8,125.52,125.58,10000.0,104.8051,104.8885,104.655,104.7051,10000.0
2014-07-22 10:05:00,125.58,125.86,125.58,125.85,7800.0,104.7051,104.9385,104.7051,104.9302,7800.0
2014-07-22 10:10:00,125.86,125.9,125.72,125.72,5700.0,104.9385,104.9719,104.8218,104.8218,5700.0
2014-07-22 10:15:00,125.75,125.8,125.67,125.72,4400.0,104.8468,104.8885,104.7801,104.8218,4400.0
2014-07-22 10:20:00,125.75,125.95,125.75,125.84,8800.0,104.8468,105.0136,104.8468,104.9218,8800.0
2014-07-22 10:25:00,125.83,125.88,125.77,125.82,5300.0,104.9135,104.9552,104.8635,104.9052,5300.0
2014-07-22 10:30:00,125.85,125.93,125.68,125.68,10800.0,104.9302,104.9969,104.7884,104.7884,10800.0
2014-07-22 10:35:00,125.71,125.75,125.61,125.72,10200.0,104.8134,104.8468,104.7301,104.8218,10200.0
2014-07-22 10:40:00,125.7,125.78,125.58,125.61,6800.0,104.8051,104.8718,104.7051,104.7301,6800.0
2014-07-22 10:45:00,125.59,125.62,125.5,125.61,8300.0,104.7134,104.7384,104.6384,104.7301,8300.0
2014-07-22 10:50:00,125.56,125.67,125.51,125.66,6000.0,104.6884,104.7801,104.6467,104.7718,6000.0
2014-07-22 10:55:00,125.68,125.71,125.37,125.44,16200.0,104.7884,104.8134,104.53,104.5883,16200.0
2014-07-22 11:00:00,125.51,125.6,125.48,125.6,6300.0,104.6467,104.7217,104.6217,104.7217,6300.0
2014-07-22 11:05:00,125.61,125.86,125.61,125.83,6300.0,104.7301,104.9385,104.7301,104.9135,6300.0
2014-07-22 11:10:00,125.79,125.84,125.74,125.81,9400.0,104.8801,104.9218,104.8385,104.8968,9400.0
2014-07-22 11:15:00,125.85,126.14,125.83,126.03,21500.0,104.9302,105.172,104.9135,105.0803,21500.0
2014-07-22 11:20:00,126.04,126.13,125.9,126.03,5400.0,105.0886,105.1636,104.9719,105.0803,5400.0
2014-07-22 11:25:00,126.01,126.09,125.99,126.05,4700.0,105.0636,105.1303,105.0469,105.0969,4700.0
2014-07-22 11:30:00,126.05,126.11,126.0,126.09,9400.0,105.0969,105.147,105.0552,105.1303,9400.0
2014-07-22 11:35:00,126.08,126.09,125.95,126.07,7000.0,105.1219,105.1303,105.0136,105.1136,7000.0
2014-07-22 11:40:00,126.08,126.13,126.06,126.08,5100.0,105.1219,105.1636,105.1053,105.1219,5100.0
2014-07-22 11:45:00,126.07,126.13,125.96,125.98,8900.0,105.1136,105.1636,105.0219,105.0386,8900.0
2014-07-22 11:50:00,125.97,126.18,125.97,126.18,13100.0,105.0302,105.2053,105.0302,105.2053,13100.0
2014-07-22 11:55:00,126.18,126.19,126.1,126.15,2800.0,105.2053,105.2137,105.1386,105.1803,2800.0
2014-07-22 12:00:00,126.14,126.28,126.14,126.28,3300.0,105.172,105.2887,105.172,105.2887,3300.0
2014-07-22 12:05:00,126.22,126.26,126.13,126.2,3200.0,105.2387,105.272,105.1636,105.222,3200.0
2014-07-22 12:10:00,126.21,126.24,126.14,126.21,3200.0,105.2303,105.2553,105.172,105.2303,3200.0
2014-07-22 12:15:00,126.15,126.17,126.08,126.16,5100.0,105.1803,105.197,105.1219,105.1886,5100.0
2014-07-22 12:20:00,126.17,126.23,126.12,126.16,9400.0,105.197,105.247,105.1553,105.1886,9400.0
2014-07-22 12:25:00,126.16,126.27,126.1,126.21,7100.0,105.1886,105.2804,105.1386,105.2303,7100.0
2014-07-22 12:30:00,126.17,126.37,126.16,126.37,4900.0,105.197,105.3637,105.1886,105.3637,4900.0
2014-07-22 12:35:00,126.36,126.38,126.27,126.38,7300.0,105.3554,105.3721,105.2804,105.3721,7300.0
2014-07-22 12:40:00,126.38,126.38,126.25,126.3,3700.0,105.3721,105.3721,105.2637,105.3054,3700.0
2014-07-22 12:45:00,126.26,126.27,126.19,126.19,5100.0,105.272,105.2804,105.2137,105.2137,5100.0
2014-07-22 12:50:00,126.17,126.22,126.16,126.22,1100.0,105.197,105.2387,105.1886,105.2387,1100.0
2014-07-22 12:55:00,126.17,126.2,126.06,126.09,3200.0,105.197,105.222,105.1053,105.1303,3200.0
2014-07-22 13:00:00,126.05,126.15,126.05,126.12,3000.0,105.0969,105.1803,105.0969,105.1553,3000.0
2014-07-22 13:05:00,126.11,126.15,126.09,126.14,5200.0,105.147,105.1803,105.1303,105.172,5200.0
2014-07-22 13:10:00,126.14,126.24,126.13,126.24,4500.0,105.172,105.2553,105.1636,105.2553,4500.0
2014-07-22 13:15:00,126.24,126.24,126.08,126.09,5300.0,105.2553,105.2553,105.1219,105.1303,5300.0
2014-07-22 13:20:00,126.1,126.14,126.08,126.14,3900.0,105.1386,105.172,105.1219,105.172,3900.0
2014-07-22 13:25:00,126.14,126.18,126.0,126.06,10800.0,105.172,105.2053,105.0552,105.1053,10800.0
2014-07-22 13:30:00,126.08,126.13,126.04,126.13,5700.0,105.1219,105.1636,105.0886,105.1636,5700.0
2014-07-22 13:35:00,126.14,126.21,126.1,126.21,6000.0,105.172,105.2303,105.1386,105.2303,6000.0
2014-07-22 13:40:00,126.18,126.25,126.09,126.25,15600.0,105.2053,105.2637,105.1303,105.2637,15600.0
2014-07-22 13:45:00,126.2,126.22,126.12,126.22,14000.0,105.222,105.2387,105.1553,105.2387,14000.0
2014-07-22 13:50:00,126.23,126.31,126.21,126.24,8200.0,105.247,105.3137,105.2303,105.2553,8200.0
2014-07-22 13:55:00,126.21,126.26,126.21,126.26,6200.0,105.2303,105.272,105.2303,105.272,6200.0
2014-07-22 14:00:00,126.25,126.32,126.21,126.32,10800.0,105.2637,105.322,105.2303,105.322,10800.0
2014-07-22 14:05:00,126.34,126.34,126.25,126.29,7300.0,105.3387,105.3387,105.2637,105.297,7300.0
2014-07-22 14:10:00,126.3,126.31,126.22,126.22,8100.0,105.3054,105.3137,105.2387,105.2387,8100.0
2014-07-22 14:15:00,126.22,126.31,126.2,126.28,8200.0,105.2387,105.3137,105.222,105.2887,8200.0
2014-07-22 14:20:00,126.3,126.39,126.28,126.39,10300.0,105.3054,105.3804,105.2887,105.3804,10300.0
2014-07-22 14:25:00,126.39,126.42,126.36,126.38,7900.0,105.3804,105.4054,105.3554,105.3721,7900.0
2014-07-22 14:30:00,126.38,126.38,126.33,126.33,11300.0,105.3721,105.3721,105.3304,105.3304,11300.0
2014-07-22 14:35:00,126.35,126.41,126.34,126.41,9000.0,105.3471,105.3971,105.3387,105.3971,9000.0
2014-07-22 14:40:00,126.41,126.41,126.35,126.37,12400.0,105.3971,105.3971,105.3471,105.3637,12400.0
2014-07-22 14:45:00,126.36,126.36,126.28,126.36,12000.0,105.3554,105.3554,105.2887,105.3554,12000.0
2014-07-22 14:50:00,126.36,126.36,126.28,126.3,16400.0,105.3554,105.3554,105.2887,105.3054,16400.0
2014-07-22 14:55:00,126.29,126.48,126.28,126.46,10500.0,105.297,105.4554,105.2887,105.4388,10500.0
2014-07-22 15:00:00,126.48,126.8,126.44,126.8,33800.0,105.4554,105.7223,105.4221,105.7223,33800.0
2014-07-22 15:05:00,126.81,126.98,126.8,126.87,46800.0,105.7306,105.8723,105.7223,105.7806,46800.0
2014-07-22 15:10:00,126.89,126.89,126.82,126.82,20200.0,105.7973,105.7973,105.7389,105.7389,20200.0
2014-07-22 15:15:00,126.84,127.01,126.84,126.98,19700.0,105.7556,105.8973,105.7556,105.8723,19700.0
2014-07-22 15:20:00,126.98,126.98,126.83,126.85,15100.0,105.8723,105.8723,105.7473,105.7639,15100.0
2014-07-22 15:25:00,126.84,126.84,126.7,126.79,14700.0,105.7556,105.7556,105.6389,105.7139,14700.0
2014-07-22 15:30:00,126.8,126.83,126.75,126.77,13100.0,105.7223,105.7473,105.6806,105.6972,13100.0
2014-07-22 15:35:00,126.79,126.9,126.77,126.85,31300.0,105.7139,105.8056,105.6972,105.7639,31300.0
2014-07-22 15:40:00,126.87,126.87,126.62,126.65,38100.0,105.7806,105.7806,105.5722,105.5972,38100.0
2014-07-22 15:45:00,126.66,126.66,126.55,126.58,34000.0,105.6055,105.6055,105.5138,105.5388,34000.0
2014-07-22 15:50:00,126.59,126.7,126.54,126.57,53200.0,105.5472,105.6389,105.5055,105.5305,53200.0
2014-07-22 15:55:00,126.58,126.62,126.45,126.54,64200.0,105.5388,105.5722,105.4304,105.5055,64200.0
2014-07-23 09:30:00,124.96,126.86,124.93,125.87,28800.0,104.1881,105.7723,104.1631,104.9468,28800.0
2014-07-23 09:35:00,125.63,125.8,125.02,125.72,15800.0,104.7467,104.8885,104.2381,104.8218,15800.0
2014-07-23 09:40:00,125.73,125.77,125.18,125.43,13200.0,104.8301,104.8635,104.3715,104.58,13200.0
2014-07-23 09:45:00,125.33,125.9,124.98,125.89,21400.0,104.4966,104.9719,104.2048,104.9635,21400.0
2014-07-23 09:50:00,125.89,126.36,125.67,126.36,11700.0,104.9635,105.3554,104.7801,105.3554,11700.0
2014-07-23 09:55:00,126.5,126.91,126.34,126.77,27700.0,105.4721,105.814,105.3387,105.6972,27700.0
2014-07-23 10:00:00,126.82,127.25,126.68,126.78,33100.0,105.7389,106.0975,105.6222,105.7056,33100.0
2014-07-23 10:05:00,126.75,126.85,126.11,126.64,22200.0,105.6806,105.7639,105.147,105.5889,22200.0
2014-07-23 10:10:00,126.7,126.81,126.55,126.73,55200.0,105.6389,105.7306,105.5138,105.6639,55200.0
2014-07-23 10:15:00,126.73,126.8,126.68,126.75,14500.0,105.6639,105.7223,105.6222,105.6806,14500.0
2014-07-23 10:20:00,126.8,127.05,126.72,127.04,10500.0,105.7223,105.9307,105.6556,105.9224,10500.0
2014-07-23 10:25:00,127.1,127.49,126.98,127.48,12300.0,105.9724,106.2976,105.8723,106.2892,12300.0
2014-07-23 10:30:00,127.49,127.97,127.49,127.69,27300.0,106.2976,106.6978,106.2976,106.4643,27300.0
2014-07-23 10:35:00,127.69,127.71,127.01,127.49,18500.0,106.4643,106.481,105.8973,106.2976,18500.0
2014-07-23 10:40:00,127.41,127.51,127.22,127.22,15300.0,106.2309,106.3142,106.0724,106.0724,15300.0
2014-07-23 10:45:00,127.2,127.32,127.19,127.3,10200.0,106.0558,106.1558,106.0474,106.1391,10200.0
2014-07-23 10:50:00,127.31,127.39,127.21,127.21,14700.0,106.1475,106.2142,106.0641,106.0641,14700.0
2014-07-23 10:55:00,127.12,127.4,126.92,127.15,14400.0,105.9891,106.2225,105.8223,106.0141,14400.0
2014-07-23 11:00:00,127.13,127.13,127.02,127.04,7100.0,105.9974,105.9974,105.9057,105.9224,7100.0
2014-07-23 11:05:00,127.06,127.19,126.92,127.08,12000.0,105.939,106.0474,105.8223,105.9557,12000.0
2014-07-23 11:10:00,127.07,127.08,126.82,126.98,6700.0,105.9474,105.9557,105.7389,105.8723,6700.0
2014-07-23 11:15:00,127.01,127.18,127.01,127.04,12000.0,105.8973,106.0391,105.8973,105.9224,12000.0
2014-07-23 11:20:00,127.02,127.13,127.02,127.1,10900.0,105.9057,105.9974,105.9057,105.9724,10900.0
2014-07-23 11:25:00,127.11,127.19,127.09,127.19,7300.0,105.9807,106.0474,105.9641,106.0474,7300.0
2014-07-23 11:30:00,127.16,127.38,127.16,127.24,10800.0,106.0224,106.2058,106.0224,106.0891,10800.0
2014-07-23 11:35:00,127.19,127.19,127.1,127.1,3300.0,106.0474,106.0474,105.9724,105.9724,3300.0
2014-07-23 11:40:00,127.11,127.13,127.1,127.12,11300.0,105.9807,105.9974,105.9724,105.9891,11300.0
2014-07-23 11:45:00,127.11,127.14,127.06,127.12,9700.0,105.9807,106.0057,105.939,105.9891,9700.0
2014-07-23 11:50:00,127.11,127.12,127.06,127.09,4100.0,105.9807,105.9891,105.939,105.9641,4100.0
2014-07-23 11:55:00,127.11,127.16,127.06,127.16,10800.0,105.9807,106.0224,105.939,106.0224,10800.0
2014-07-23 12:00:00,127.13,127.17,127.07,127.07,9600.0,105.9974,106.0308,105.9474,105.9474,9600.0
2014-07-23 12:05:00,127.1,127.11,126.81,127.0,14700.0,105.9724,105.9807,105.7306,105.889,14700.0
2014-07-23 12:10:00,126.99,127.03,126.9,126.94,8900.0,105.8807,105.914,105.8056,105.839,8900.0
2014-07-23 12:15:00,126.95,127.03,126.95,126.99,9100.0,105.8473,105.914,105.8473,105.8807,9100.0
2014-07-23 12:20:00,126.97,127.05,126.88,126.95,13500.0,105.864,105.9307,105.789,105.8473,13500.0
2014-07-23 12:25:00,126.97,126.98,126.87,126.87,6100.0,105.864,105.8723,105.7806,105.7806,6100.0
2014-07-23 12:30:00,126.87,126.94,126.85,126.87,5500.0,105.7806,105.839,105.7639,105.7806,5500.0
2014-07-23 12:35:00,126.84,126.9,126.69,126.7,12000.0,105.7556,105.8056,105.6305,105.6389,12000.0
2014-07-23 12:40:00,126.7,126.78,126.69,126.7,8800.0,105.6389,105.7056,105.6305,105.6389,8800.0
2014-07-23 12:45:00,126.71,126.75,126.46,126.47,8800.0,105.6472,105.6806,105.4388,105.4471,8800.0
2014-07-23 12:50:00,126.49,126.53,126.46,126.52,4400.0,105.4638,105.4971,105.4388,105.4888,4400.0
2014-07-23 12:55:00,126.53,126.62,126.53,126.55,3700.0,105.4971,105.5722,105.4971,105.5138,3700.0
2014-07-23 13:00:00,126.56,126.67,126.56,126.67,4100.0,105.5222,105.6139,105.5222,105.6139,4100.0
2014-07-23 13:05:00,126.66,126.69,126.59,126.59,4800.0,105.6055,105.6305,105.5472,105.5472,4800.0
2014-07-23 13:10:00,126.59,126.66,126.59,126.62,6200.0,105.5472,105.6055,105.5472,105.5722,6200.0
2014-07-23 13:15:00,126.62,126.62,126.54,126.56,6200.0,105.5722,105.5722,105.5055,105.5222,6200.0
2014-07-23 13:20:00,126.55,126.55,126.46,126.48,2500.0,105.5138,105.5138,105.4388,105.4554,2500.0
2014-07-23 13:25:00,126.43,126.47,126.32,126.41,4700.0,105.4138,105.4471,105.322,105.3971,4700.0
2014-07-23 13:30:00,126.37,126.4,126.34,126.39,4200.0,105.3637,105.3887,105.3387,105.3804,4200.0
2014-07-23 13:35:00,126.36,126.38,126.34,126.34,3700.0,105.3554,105.3721,105.3387,105.3387,3700.0
2014-07-23 13:40:00,126.32,126.36,126.26,126.26,4200.0,105.322,105.3554,105.272,105.272,4200.0
2014-07-23 13:45:00,126.27,126.37,126.26,126.37,4000.0,105.2804,105.3637,105.272,105.3637,4000.0
2014-07-23 13:50:00,126.36,126.51,126.33,126.51,4000.0,105.3554,105.4805,105.3304,105.4805,4000.0
2014-07-23 13:55:00,126.52,126.61,126.5,126.59,6700.0,105.4888,105.5638,105.4721,105.5472,6700.0
2014-07-23 14:00:00,126.59,126.66,126.57,126.62,6300.0,105.5472,105.6055,105.5305,105.5722,6300.0
2014-07-23 14:05:00,126.64,126.73,126.61,126.7,8100.0,105.5889,105.6639,105.5638,105.6389,8100.0
2014-07-23 14:10:00,126.69,126.79,126.69,126.75,7400.0,105.6305,105.7139,105.6305,105.6806,7400.0
2014-07-23 14:15:00,126.74,126.79,126.71,126.71,5500.0,105.6722,105.7139,105.6472,105.6472,5500.0
2014-07-23 14:20:00,126.7,127.0,126.65,126.93,11700.0,105.6389,105.889,105.5972,105.8306,11700.0
2014-07-23 14:25:00,126.94,126.96,126.74,126.78,8000.0,105.839,105.8557,105.6722,105.7056,8000.0
2014-07-23 14:30:00,126.75,126.8,126.72,126.8,5900.0,105.6806,105.7223,105.6556,105.7223,5900.0
2014-07-23 14:35:00,126.8,126.82,126.72,126.82,7600.0,105.7223,105.7389,105.6556,105.7389,7600.0
2014-07-23 14:40:00,126.81,126.82,126.76,126.78,7400.0,105.7306,105.7389,105.6889,105.7056,7400.0
2014-07-23 14:45:00,126.78,126.83,126.76,126.77,7200.0,105.7056,105.7473,105.6889,105.6972,7200.0
2014-07-23 14:50:00,126.77,126.79,126.7,126.75,7500.0,105.6972,105.7139,105.6389,105.6806,7500.0
2014-07-23 14:55:00,126.77,126.82,126.76,126.78,8400.0,105.6972,105.7389,105.6889,105.7056,8400.0
2014-07-23 15:00:00,126.78,126.79,126.73,126.74,5200.0,105.7056,105.7139,105.6639,105.6722,5200.0
2014-07-23 15:05:00,126.73,126.76,126.69,126.72,9400.0,105.6639,105.6889,105.6305,105.6556,9400.0
2014-07-23 15:10:00,126.74,126.84,126.74,126.83,8400.0,105.6722,105.7556,105.6722,105.7473,8400.0
2014-07-23 15:15:00,126.78,126.79,126.73,126.75,6100.0,105.7056,105.7139,105.6639,105.6806,6100.0
2014-07-23 15:20:00,126.75,126.78,126.7,126.7,10700.0,105.6806,105.7056,105.6389,105.6389,10700.0
2014-07-23 15:25:00,126.7,126.77,126.62,126.62,13200.0,105.6389,105.6972,105.5722,105.5722,13200.0
2014-07-23 15:30:00,126.62,126.67,126.62,126.64,11700.0,105.5722,105.6139,105.5722,105.5889,11700.0
2014-07-23 15:35:00,126.65,126.77,126.65,126.77,13900.0,105.5972,105.6972,105.5972,105.6972,13900.0
2014-07-23 15:40:00,126.78,126.78,126.69,126.75,11400.0,105.7056,105.7056,105.6305,105.6806,11400.0
2014-07-23 15:45:00,126.75,126.86,126.72,126.85,11700.0,105.6806,105.7723,105.6556,105.7639,11700.0
2014-07-23 15:50:00,126.85,126.93,126.76,126.78,25400.0,105.7639,105.8306,105.6889,105.7056,25400.0
2014-07-23 15:55:00,126.8,126.8,126.58,126.61,25400.0,105.7223,105.7223,105.5388,105.5638,25400.0
2014-07-24 09:30:00,127.01,127.22,126.65,126.65,20800.0,105.8973,106.0724,105.5972,105.5972,20800.0
2014-07-24 09:35:00,126.75,126.83,126.02,126.24,12500.0,105.6806,105.7473,105.0719,105.2553,12500.0
2014-07-24 09:40:00,126.24,126.66,126.01,126.01,6100.0,105.2553,105.6055,105.0636,105.0636,6100.0
2014-07-24 09:45:00,126.21,127.2,126.16,127.11,12400.0,105.2303,106.0558,105.1886,105.9807,12400.0
2014-07-24 09:50:00,127.21,127.49,127.15,127.46,13500.0,106.0641,106.2976,106.0141,106.2725,13500.0
2014-07-24 09:55:00,127.49,127.51,127.36,127.41,19600.0,106.2976,106.3142,106.1892,106.2309,19600.0
2014-07-24 10:00:00,127.49,127.68,127.38,127.67,17500.0,106.2976,106.456,106.2058,106.4476,17500.0
2014-07-24 10:05:00,127.68,127.82,127.55,127.8,12800.0,106.456,106.5727,106.3476,106.556,12800.0
2014-07-24 10:10:00,127.76,127.82,127.69,127.79,23400.0,106.5227,106.5727,106.4643,106.5477,23400.0
2014-07-24 10:15:00,127.74,127.76,127.47,127.54,10100.0,106.506,106.5227,106.2809,106.3392,10100.0
2014-07-24 10:20:00,127.57,127.59,127.49,127.54,8100.0,106.3643,106.3809,106.2976,106.3392,8100.0
2014-07-24 10:25:00,127.56,127.73,127.54,127.62,5700.0,106.3559,106.4977,106.3392,106.4059,5700.0
2014-07-24 10:30:00,127.63,127.74,127.63,127.73,4300.0,106.4143,106.506,106.4143,106.4977,4300.0
2014-07-24 10:35:00,127.73,127.75,127.68,127.71,4500.0,106.4977,106.5143,106.456,106.481,4500.0
2014-07-24 10:40:00,127.68,127.72,127.6,127.69,8300.0,106.456,106.4893,106.3893,106.4643,8300.0
2014-07-24 10:45:00,127.69,127.72,127.64,127.72,2500.0,106.4643,106.4893,106.4226,106.4893,2500.0
2014-07-24 10:50:00,127.7,127.71,127.58,127.59,3900.0,106.4727,106.481,106.3726,106.3809,3900.0
2014-07-24 10:55:00,127.59,127.59,127.45,127.47,7300.0,106.3809,106.3809,106.2642,106.2809,7300.0
2014-07-24 11:00:00,127.46,127.63,127.44,127.61,5400.0,106.2725,106.4143,106.2559,106.3976,5400.0
2014-07-24 11:05:00,127.57,127.59,127.39,127.45,5200.0,106.3643,106.3809,106.2142,106.2642,5200.0
2014-07-24 11:10:00,127.43,127.44,127.34,127.4,6400.0,106.2475,106.2559,106.1725,106.2225,6400.0
2014-07-24 11:15:00,127.41,127.41,127.34,127.34,3600.0,106.2309,106.2309,106.1725,106.1725,3600.0
2014-07-24 11:20:00,127.34,127.36,127.25,127.25,3600.0,106.1725,106.1892,106.0975,106.0975,3600.0
2014-07-24 11:25:00,127.27,127.36,127.24,127.36,4300.0,106.1141,106.1892,106.0891,106.1892,4300.0
2014-07-24 11:30:00,127.36,127.46,127.36,127.44,8900.0,106.1892,106.2725,106.1892,106.2559,8900.0
2014-07-24 11:35:00,127.4,127.44,127.37,127.39,5800.0,106.2225,106.2559,106.1975,106.2142,5800.0
2014-07-24 11:40:00,127.36,127.41,127.31,127.33,10000.0,106.1892,106.2309,106.1475,106.1642,10000.0
2014-07-24 11:45:00,127.34,127.39,127.33,127.33,6200.0,106.1725,106.2142,106.1642,106.1642,6200.0
2014-07-24 11:50:00,127.33,127.33,127.18,127.18,2600.0,106.1642,106.1642,106.0391,106.0391,2600.0
2014-07-24 11:55:00,127.18,127.18,127.03,127.03,4100.0,106.0391,106.0391,105.914,105.914,4100.0
2014-07-24 12:00:00,127.05,127.08,127.02,127.08,1900.0,105.9307,105.9557,105.9057,105.9557,1900.0
2014-07-24 12:05:00,127.05,127.05,126.93,127.04,8800.0,105.9307,105.9307,105.8306,105.9224,8800.0
2014-07-24 12:10:00,127.06,127.18,127.06,127.16,2800.0,105.939,106.0391,105.939,106.0224,2800.0
2014-07-24 12:15:00,127.16,127.21,127.15,127.21,3700.0,106.0224,106.0641,106.0141,106.0641,3700.0
2014-07-24 12:20:00,127.22,127.26,127.22,127.24,3600.0,106.0724,106.1058,106.0724,106.0891,3600.0
2014-07-24 12:25:00,127.25,127.28,127.23,127.25,2900.0,106.0975,106.1225,106.0808,106.0975,2900.0
2014-07-24 12:30:00,127.27,127.36,127.26,127.33,4300.0,106.1141,106.1892,106.1058,106.1642,4300.0
2014-07-24 12:35:00,127.34,127.36,127.32,127.32,5400.0,106.1725,106.1892,106.1558,106.1558,5400.0
2014-07-24 12:40:00,127.33,127.4,127.33,127.39,4800.0,106.1642,106.2225,106.1642,106.2142,4800.0
2014-07-24 12:45:00,127.42,127.46,127.42,127.46,2300.0,106.2392,106.2725,106.2392,106.2725,2300.0
2014-07-24 12:50:00,127.46,127.48,127.44,127.48,3000.0,106.2725,106.2892,106.2559,106.2892,3000.0
2014-07-24 12:55:00,127.48,127.49,127.45,127.45,6500.0,106.2892,106.2976,106.2642,106.2642,6500.0
2014-07-24 13:00:00,127.45,127.47,127.38,127.38,5000.0,106.2642,106.2809,106.2058,106.2058,5000.0
2014-07-24 13:05:00,127.38,127.39,127.28,127.29,5200.0,106.2058,106.2142,106.1225,106.1308,5200.0
2014-07-24 13:10:00,127.28,127.37,127.28,127.34,7600.0,106.1225,106.1975,106.1225,106.1725,7600.0
2014-07-24 13:15:00,127.36,127.39,127.32,127.32,4900.0,106.1892,106.2142,106.1558,106.1558,4900.0
2014-07-24 13:20:00,127.32,127.43,127.32,127.41,8000.0,106.1558,106.2475,106.1558,106.2309,8000.0
2014-07-24 13:25:00,127.4,127.44,127.4,127.43,7400.0,106.2225,106.2559,106.2225,106.2475,7400.0
2014-07-24 13:30:00,127.41,127.43,127.35,127.4,5600.0,106.2309,106.2475,106.1808,106.2225,5600.0
2014-07-24 13:35:00,127.39,127.44,127.35,127.44,3700.0,106.2142,106.2559,106.1808,106.2559,3700.0
2014-07-24 13:40:00,127.4,127.44,127.4,127.43,2000.0,106.2225,106.2559,106.2225,106.2475,2000.0
2014-07-24 13:45:00,127.44,127.46,127.41,127.45,7800.0,106.2559,106.2725,106.2309,106.2642,7800.0
2014-07-24 13:50:00,127.48,127.58,127.48,127.58,3000.0,106.2892,106.3726,106.2892,106.3726,3000.0
2014-07-24 13:55:00,127.58,127.74,127.56,127.74,6500.0,106.3726,106.506,106.3559,106.506,6500.0
2014-07-24 14:00:00,127.73,127.89,127.73,127.89,15700.0,106.4977,106.6311,106.4977,106.6311,15700.0
2014-07-24 14:05:00,127.88,127.89,127.83,127.85,5300.0,106.6227,106.6311,106.581,106.5977,5300.0
2014-07-24 14:10:00,127.89,127.9,127.81,127.83,9600.0,106.6311,106.6394,106.5644,106.581,9600.0
2014-07-24 14:15:00,127.83,127.91,127.81,127.88,14300.0,106.581,106.6477,106.5644,106.6227,14300.0
2014-07-24 14:20:00,127.88,127.98,127.87,127.96,11100.0,106.6227,106.7061,106.6144,106.6894,11100.0
2014-07-24 14:25:00,127.98,128.05,127.98,128.05,13600.0,106.7061,106.7645,106.7061,106.7645,13600.0
2014-07-24 14:30:00,128.02,128.08,127.99,128.05,13000.0,106.7395,106.7895,106.7144,106.7645,13000.0
2014-07-24 14:35:00,128.05,128.07,127.97,128.0,11500.0,106.7645,106.7811,106.6978,106.7228,11500.0
2014-07-24 14:40:00,127.96,128.04,127.96,128.01,4100.0,106.6894,106.7561,106.6894,106.7311,4100.0
2014-07-24 14:45:00,128.0,128.02,127.94,127.96,17900.0,106.7228,106.7395,106.6728,106.6894,17900.0
2014-07-24 14:50:00,127.96,128.02,127.94,128.01,10700.0,106.6894,106.7395,106.6728,106.7311,10700.0
2014-07-24 14:55:00,128.0,128.09,127.92,127.97,14200.0,106.7228,106.7978,106.6561,106.6978,14200.0
2014-07-24 15:00:00,127.96,128.01,127.91,127.99,11400.0,106.6894,106.7311,106.6477,106.7144,11400.0
2014-07-24 15:05:00,127.99,127.99,127.84,127.85,10700.0,106.7144,106.7144,106.5894,106.5977,10700.0
2014-07-24 15:10:00,127.86,127.89,127.8,127.89,10200.0,106.6061,106.6311,106.556,106.6311,10200.0
2014-07-24 15:15:00,127.88,127.89,127.84,127.85,14000.0,106.6227,106.6311,106.5894,106.5977,14000.0
2014-07-24 15:20:00,127.84,127.88,127.74,127.87,10500.0,106.5894,106.6227,106.506,106.6144,10500.0
2014-07-24 15:25:00,127.88,127.92,127.78,127.89,17700.0,106.6227,106.6561,106.5394,106.6311,17700.0
2014-07-24 15:30:00,127.9,128.23,127.86,128.21,20200.0,106.6394,106.9146,106.6061,106.8979,20200.0
2014-07-24 15:35:00,128.22,128.25,128.16,128.23,10600.0,106.9062,106.9312,106.8562,106.9146,10600.0
2014-07-24 15:40:00,128.22,128.29,128.17,128.25,17900.0,106.9062,106.9646,106.8645,106.9312,17900.0
2014-07-24 15:45:00,128.25,128.25,128.15,128.17,24500.0,106.9312,106.9312,106.8478,106.8645,24500.0
2014-07-24 15:50:00,128.17,128.17,127.96,127.97,17200.0,106.8645,106.8645,106.6894,106.6978,17200.0
2014-07-24 15:55:00,127.96,128.0,127.92,127.92,36000.0,106.6894,106.7228,106.6561,106.6561,36000.0
2014-07-25 09:30:00,127.41,128.06,127.41,127.82,15300.0,106.2309,106.7728,106.2309,106.5727,15300.0
2014-07-25 09:35:00,127.82,127.82,127.42,127.51,7700.0,106.5727,106.5727,106.2392,106.3142,7700.0
2014-07-25 09:40:00,127.48,127.85,127.37,127.79,16100.0,106.2892,106.5977,106.1975,106.5477,16100.0
2014-07-25 09:45:00,127.72,127.92,127.72,127.92,18900.0,106.4893,106.6561,106.4893,106.6561,18900.0
2014-07-25 09:50:00,127.93,128.18,127.91,128.18,11000.0,106.6644,106.8729,106.6477,106.8729,11000.0
2014-07-25 09:55:00,128.18,128.31,127.98,128.1,8200.0,106.8729,106.9813,106.7061,106.8062,8200.0
2014-07-25 10:00:00,128.1,128.17,128.02,128.16,9800.0,106.8062,106.8645,106.7395,106.8562,9800.0
2014-07-25 10:05:00,128.07,128.12,127.98,128.04,4500.0,106.7811,106.8228,106.7061,106.7561,4500.0
2014-07-25 10:10:00,128.05,128.11,128.0,128.09,4500.0,106.7645,106.8145,106.7228,106.7978,4500.0
2014-07-25 10:15:00,128.09,128.21,128.02,128.21,6100.0,106.7978,106.8979,106.7395,106.8979,6100.0
2014-07-25 10:20:00,128.16,128.16,128.01,128.15,7200.0,106.8562,106.8562,106.7311,106.8478,7200.0
2014-07-25 10:25:00,128.15,128.16,128.06,128.12,5900.0,106.8478,106.8562,106.7728,106.8228,5900.0
2014-07-25 10:30:00,128.06,128.1,127.99,128.05,3800.0,106.7728,106.8062,106.7144,106.7645,3800.0
2014-07-25 10:35:00,128.03,128.12,128.02,128.05,5000.0,106.7478,106.8228,106.7395,106.7645,5000.0
2014-07-25 10:40:00,128.11,128.2,128.06,128.19,2900.0,106.8145,106.8895,106.7728,106.8812,2900.0
2014-07-25 10:45:00,128.2,128.26,128.11,128.11,11400.0,106.8895,106.9396,106.8145,106.8145,11400.0
2014-07-25 10:50:00,128.18,128.21,128.07,128.09,4500.0,106.8729,106.8979,106.7811,106.7978,4500.0
2014-07-25 10:55:00,128.04,128.14,127.96,128.07,6700.0,106.7561,106.8395,106.6894,106.7811,6700.0
2014-07-25 11:00:00,128.09,128.09,127.88,127.97,7800.0,106.7978,106.7978,106.6227,106.6978,7800.0
2014-07-25 11:05:00,127.99,128.03,127.88,127.91,4900.0,106.7144,106.7478,106.6227,106.6477,4900.0
2014-07-25 11:10:00,127.92,127.92,127.71,127.87,29900.0,106.6561,106.6561,106.481,106.6144,29900.0
2014-07-25 11:15:00,127.87,128.17,127.81,128.1,41200.0,106.6144,106.8645,106.5644,106.8062,41200.0
2014-07-25 11:20:00,128.13,128.29,128.1,128.16,44500.0,106.8312,106.9646,106.8062,106.8562,44500.0
2014-07-25 11:25:00,128.16,128.23,128.14,128.16,18800.0,106.8562,106.9146,106.8395,106.8562,18800.0
2014-07-25 11:30:00,128.15,128.24,128.14,128.21,6300.0,106.8478,106.9229,106.8395,106.8979,6300.0
2014-07-25 11:35:00,128.15,128.2,128.15,128.17,7600.0,106.8478,106.8895,106.8478,106.8645,7600.0
2014-07-25 11:40:00,128.15,128.21,128.15,128.16,14900.0,106.8478,106.8979,106.8478,106.8562,14900.0
2014-07-25 11:45:00,128.17,128.3,128.17,128.2,12400.0,106.8645,106.9729,106.8645,106.8895,12400.0
2014-07-25 11:50:00,128.21,128.26,128.2,128.21,3000.0,106.8979,106.9396,106.8895,106.8979,3000.0
2014-07-25 11:55:00,128.19,128.2,128.12,128.14,15700.0,106.8812,106.8895,106.8228,106.8395,15700.0
2014-07-25 12:00:00,128.16,128.22,128.15,128.18,9700.0,106.8562,106.9062,106.8478,106.8729,9700.0
2014-07-25 12:05:00,128.2,128.28,128.2,128.25,6400.0,106.8895,106.9562,106.8895,106.9312,6400.0
2014-07-25 12:10:00,128.23,128.24,128.16,128.17,3000.0,106.9146,106.9229,106.8562,106.8645,3000.0
2014-07-25 12:15:00,128.17,128.21,128.12,128.17,8900.0,106.8645,106.8979,106.8228,106.8645,8900.0
2014-07-25 12:20:00,128.16,128.2,128.12,128.17,9200.0,106.8562,106.8895,106.8228,106.8645,9200.0
2014-07-25 12:25:00,128.15,128.18,127.91,127.91,11600.0,106.8478,106.8729,106.6477,106.6477,11600.0
2014-07-25 12:30:00,127.92,127.96,127.86,127.87,5200.0,106.6561,106.6894,106.6061,106.6144,5200.0
2014-07-25 12:35:00,127.84,127.85,127.76,127.76,2500.0,106.5894,106.5977,106.5227,106.5227,2500.0
2014-07-25 12:40:00,127.76,127.78,127.67,127.67,2500.0,106.5227,106.5394,106.4476,106.4476,2500.0
2014-07-25 12:45:00,127.64,127.67,127.6,127.6,4700.0,106.4226,106.4476,106.3893,106.3893,4700.0
2014-07-25 12:50:00,127.59,127.61,127.52,127.52,3200.0,106.3809,106.3976,106.3226,106.3226,3200.0
2014-07-25 12:55:00,127.52,127.54,127.48,127.49,3300.0,106.3226,106.3392,106.2892,106.2976,3300.0
2014-07-25 13:00:00,127.49,127.49,127.44,127.47,3600.0,106.2976,106.2976,106.2559,106.2809,3600.0
2014-07-25 13:05:00,127.47,127.48,127.45,127.46,2300.0,106.2809,106.2892,106.2642,106.2725,2300.0
2014-07-25 13:10:00,127.46,127.52,127.35,127.48,11400.0,106.2725,106.3226,106.1808,106.2892,11400.0
2014-07-25 13:15:00,127.49,127.51,127.46,127.49,5500.0,106.2976,106.3142,106.2725,106.2976,5500.0
2014-07-25 13:20:00,127.49,127.53,127.44,127.48,8200.0,106.2976,106.3309,106.2559,106.2892,8200.0
2014-07-25 13:25:00,127.51,127.55,127.47,127.52,3500.0,106.3142,106.3476,106.2809,106.3226,3500.0
2014-07-25 13:30:00,127.5,127.52,127.45,127.48,5500.0,106.3059,106.3226,106.2642,106.2892,5500.0
2014-07-25 13:35:00,127.47,127.5,127.45,127.5,8600.0,106.2809,106.3059,106.2642,106.3059,8600.0
2014-07-25 13:40:00,127.5,127.56,127.47,127.5,4500.0,106.3059,106.3559,106.2809,106.3059,4500.0
2014-07-25 13:45:00,127.53,127.53,127.47,127.51,6500.0,106.3309,106.3309,106.2809,106.3142,6500.0
2014-07-25 13:50:00,127.5,127.51,127.47,127.5,3600.0,106.3059,106.3142,106.2809,106.3059,3600.0
2014-07-25 13:55:00,127.5,127.51,127.46,127.46,6200.0,106.3059,106.3142,106.2725,106.2725,6200.0
2014-07-25 14:00:00,127.46,127.52,127.45,127.5,15800.0,106.2725,106.3226,106.2642,106.3059,15800.0
2014-07-25 14:05:00,127.5,127.54,127.46,127.5,9800.0,106.3059,106.3392,106.2725,106.3059,9800.0
2014-07-25 14:10:00,127.49,127.52,127.48,127.48,5300.0,106.2976,106.3226,106.2892,106.2892,5300.0
2014-07-25 14:15:00,127.51,127.58,127.5,127.51,5900.0,106.3142,106.3726,106.3059,106.3142,5900.0
2014-07-25 14:20:00,127.51,127.53,127.49,127.5,3800.0,106.3142,106.3309,106.2976,106.3059,3800.0
2014-07-25 14:25:00,127.51,127.65,127.49,127.65,5600.0,106.3142,106.431,106.2976,106.431,5600.0
2014-07-25 14:30:00,127.66,127.69,127.62,127.62,6600.0,106.4393,106.4643,106.4059,106.4059,6600.0
2014-07-25 14:35:00,127.62,127.62,127.51,127.56,5000.0,106.4059,106.4059,106.3142,106.3559,5000.0
2014-07-25 14:40:00,127.54,127.62,127.54,127.62,4300.0,106.3392,106.4059,106.3392,106.4059,4300.0
2014-07-25 14:45:00,127.62,127.71,127.61,127.67,6200.0,106.4059,106.481,106.3976,106.4476,6200.0
2014-07-25 14:50:00,127.68,127.68,127.48,127.5,9500.0,106.456,106.456,106.2892,106.3059,9500.0
2014-07-25 14:55:00,127.5,127.53,127.49,127.53,5000.0,106.3059,106.3309,106.2976,106.3309,5000.0
2014-07-25 15:00:00,127.54,127.56,127.48,127.49,6900.0,106.3392,106.3559,106.2892,106.2976,6900.0
2014-07-25 15:05:00,127.51,127.55,127.51,127.54,6300.0,106.3142,106.3476,106.3142,106.3392,6300.0
2014-07-25 15:10:00,127.55,127.58,127.49,127.5,11300.0,106.3476,106.3726,106.2976,106.3059,11300.0
2014-07-25 15:15:00,127.5,127.58,127.49,127.57,11400.0,106.3059,106.3726,106.2976,106.3643,11400.0
2014-07-25 15:20:00,127.57,127.68,127.56,127.59,14100.0,106.3643,106.456,106.3559,106.3809,14100.0
2014-07-25 15:25:00,127.59,127.62,127.49,127.58,11500.0,106.3809,106.4059,106.2976,106.3726,11500.0
2014-07-25 15:30:00,127.58,127.58,127.51,127.55,12700.0,106.3726,106.3726,106.3142,106.3476,12700.0
2014-07-25 15:35:00,127.55,127.55,127.49,127.5,14000.0,106.3476,106.3476,106.2976,106.3059,14000.0
2014-07-25 15:40:00,127.5,127.56,127.5,127.55,12000.0,106.3059,106.3559,106.3059,106.3476,12000.0
2014-07-25 15:45:00,127.53,127.61,127.52,127.61,20200.0,106.3309,106.3976,106.3226,106.3976,20200.0
2014-07-25 15:50:00,127.61,127.61,127.51,127.59,16700.0,106.3976,106.3976,106.3142,106.3809,16700.0
2014-07-25 15:55:00,127.56,127.63,127.54,127.56,43000.0,106.3559,106.4143,106.3392,106.3559,43000.0
2014-07-28 09:30:00,127.97,128.04,127.62,127.62,111700.0,106.6978,106.7561,106.4059,106.4059,111700.0
2014-07-28 09:35:00,127.71,127.97,127.43,127.43,11400.0,106.481,106.6978,106.2475,106.2475,11400.0
2014-07-28 09:40:00,127.41,127.41,126.74,126.74,9700.0,106.2309,106.2309,105.6722,105.6722,9700.0
2014-07-28 09:45:00,126.7,126.96,126.6,126.8,15600.0,105.6389,105.8557,105.5555,105.7223,15600.0
2014-07-28 09:50:00,126.8,127.12,126.71,127.12,14600.0,105.7223,105.9891,105.6472,105.9891,14600.0
2014-07-28 09:55:00,127.12,127.48,127.1,127.48,9800.0,105.9891,106.2892,105.9724,106.2892,9800.0
2014-07-28 10:00:00,127.47,127.48,127.05,127.27,17000.0,106.2809,106.2892,105.9307,106.1141,17000.0
2014-07-28 10:05:00,127.24,127.39,127.15,127.18,6300.0,106.0891,106.2142,106.0141,106.0391,6300.0
2014-07-28 10:10:00,127.12,127.51,127.12,127.44,8600.0,105.9891,106.3142,105.9891,106.2559,8600.0
2014-07-28 10:15:00,127.44,127.44,127.08,127.34,8000.0,106.2559,106.2559,105.9557,106.1725,8000.0
2014-07-28 10:20:00,127.34,127.43,127.18,127.2,11000.0,106.1725,106.2475,106.0391,106.0558,11000.0
2014-07-28 10:25:00,127.27,127.46,127.26,127.41,11100.0,106.1141,106.2725,106.1058,106.2309,11100.0
2014-07-28 10:30:00,127.41,127.47,127.33,127.47,9000.0,106.2309,106.2809,106.1642,106.2809,9000.0
2014-07-28 10:35:00,127.38,127.45,127.29,127.45,7700.0,106.2058,106.2642,106.1308,106.2642,7700.0
2014-07-28 10:40:00,127.49,127.62,127.31,127.54,31600.0,106.2976,106.4059,106.1475,106.3392,31600.0
2014-07-28 10:45:00,127.6,127.61,127.44,127.44,6000.0,106.3893,106.3976,106.2559,106.2559,6000.0
2014-07-28 10:50:00,127.5,127.56,127.38,127.43,4500.0,106.3059,106.3559,106.2058,106.2475,4500.0
2014-07-28 10:55:00,127.46,127.49,127.34,127.34,20900.0,106.2725,106.2976,106.1725,106.1725,20900.0
2014-07-28 11:00:00,127.35,127.52,127.33,127.52,18500.0,106.1808,106.3226,106.1642,106.3226,18500.0
2014-07-28 11:05:00,127.52,127.59,127.49,127.55,5100.0,106.3226,106.3809,106.2976,106.3476,5100.0
2014-07-28 11:10:00,127.59,127.71,127.55,127.57,7900.0,106.3809,106.481,106.3476,106.3643,7900.0
2014-07-28 11:15:00,127.58,127.76,127.53,127.72,27300.0,106.3726,106.5227,106.3309,106.4893,27300.0
2014-07-28 11:20:00,127.67,127.78,127.41,127.43,8600.0,106.4476,106.5394,106.2309,106.2475,8600.0
2014-07-28 11:25:00,127.44,127.53,127.4,127.49,16300.0,106.2559,106.3309,106.2225,106.2976,16300.0
2014-07-28 11:30:00,127.47,127.52,127.38,127.41,16000.0,106.2809,106.3226,106.2058,106.2309,16000.0
2014-07-28 11:35:00,127.4,127.46,127.36,127.42,4100.0,106.2225,106.2725,106.1892,106.2392,4100.0
2014-07-28 11:40:00,127.35,127.4,127.3,127.3,3500.0,106.1808,106.2225,106.1391,106.1391,3500.0
2014-07-28 11:45:00,127.3,127.46,127.3,127.43,6600.0,106.1391,106.2725,106.1391,106.2475,6600.0
2014-07-28 11:50:00,127.4,127.61,127.39,127.55,5600.0,106.2225,106.3976,106.2142,106.3476,5600.0
2014-07-28 11:55:00,127.56,127.65,127.52,127.6,3500.0,106.3559,106.431,106.3226,106.3893,3500.0
2014-07-28 12:00:00,127.6,127.63,127.56,127.58,3700.0,106.3893,106.4143,106.3559,106.3726,3700.0
2014-07-28 12:05:00,127.57,127.64,127.56,127.6,9400.0,106.3643,106.4226,106.3559,106.3893,9400.0
2014-07-28 12:10:00,127.6,127.6,127.56,127.57,9300.0,106.3893,106.3893,106.3559,106.3643,9300.0
2014-07-28 12:15:00,127.59,127.69,127.57,127.64,10700.0,106.3809,106.4643,106.3643,106.4226,10700.0
2014-07-28 12:20:00,127.62,127.75,127.62,127.75,14100.0,106.4059,106.5143,106.4059,106.5143,14100.0
2014-07-28 12:25:00,127.74,127.78,127.71,127.77,17700.0,106.506,106.5394,106.481,106.531,17700.0
2014-07-28 12:30:00,127.78,127.97,127.78,127.87,19100.0,106.5394,106.6978,106.5394,106.6144,19100.0
2014-07-28 12:35:00,127.89,127.89,127.79,127.79,43500.0,106.6311,106.6311,106.5477,106.5477,43500.0
2014-07-28 12:40:00,127.82,127.82,127.71,127.71,6100.0,106.5727,106.5727,106.481,106.481,6100.0
2014-07-28 12:45:00,127.71,127.75,127.7,127.72,5500.0,106.481,106.5143,106.4727,106.4893,5500.0
2014-07-28 12:50:00,127.75,127.8,127.58,127.58,8600.0,106.5143,106.556,106.3726,106.3726,8600.0
2014-07-28 12:55:00,127.58,127.67,127.58,127.67,3100.0,106.3726,106.4476,106.3726,106.4476,3100.0
2014-07-28 13:00:00,127.67,127.67,127.58,127.65,3000.0,106.4476,106.4476,106.3726,106.431,3000.0
2014-07-28 13:05:00,127.64,127.68,127.59,127.6,6500.0,106.4226,106.456,106.3809,106.3893,6500.0
2014-07-28 13:10:00,127.6,127.65,127.58,127.61,4000.0,106.3893,106.431,106.3726,106.3976,4000.0
2014-07-28 13:15:00,127.62,127.67,127.61,127.65,5000.0,106.4059,106.4476,106.3976,106.431,5000.0
2014-07-28 13:20:00,127.65,127.85,127.6,127.84,9600.0,106.431,106.5977,106.3893,106.5894,9600.0
2014-07-28 13:25:00,127.83,127.96,127.83,127.96,5200.0,106.581,106.6894,106.581,106.6894,5200.0
2014-07-28 13:30:00,127.98,128.11,127.96,128.03,6900.0,106.7061,106.8145,106.6894,106.7478,6900.0
2014-07-28 13:35:00,128.03,128.2,128.03,128.19,3900.0,106.7478,106.8895,106.7478,106.8812,3900.0
2014-07-28 13:40:00,128.22,128.22,128.1,128.15,27800.0,106.9062,106.9062,106.8062,106.8478,27800.0
2014-07-28 13:45:00,128.19,128.22,128.13,128.21,44400.0,106.8812,106.9062,106.8312,106.8979,44400.0
2014-07-28 13:50:00,128.21,128.32,128.2,128.27,5700.0,106.8979,106.9896,106.8895,106.9479,5700.0
2014-07-28 13:55:00,128.22,128.28,128.19,128.27,5800.0,106.9062,106.9562,106.8812,106.9479,5800.0
2014-07-28 14:00:00,128.28,128.34,128.24,128.31,8400.0,106.9562,107.0063,106.9229,106.9813,8400.0
2014-07-28 14:05:00,128.32,128.36,128.32,128.33,4300.0,106.9896,107.0229,106.9896,106.9979,4300.0
2014-07-28 14:10:00,128.36,128.37,128.33,128.33,5400.0,107.0229,107.0313,106.9979,106.9979,5400.0
2014-07-28 14:15:00,128.33,128.46,128.33,128.38,7800.0,106.9979,107.1063,106.9979,107.0396,7800.0
2014-07-28 14:20:00,128.37,128.41,128.29,128.3,6700.0,107.0313,107.0646,106.9646,106.9729,6700.0
2014-07-28 14:25:00,128.29,128.33,128.24,128.28,26800.0,106.9646,106.9979,106.9229,106.9562,26800.0
2014-07-28 14:30:00,128.27,128.36,128.18,128.21,12300.0,106.9479,107.0229,106.8729,106.8979,12300.0
2014-07-28 14:35:00,128.2,128.26,128.17,128.24,7500.0,106.8895,106.9396,106.8645,106.9229,7500.0
2014-07-28 14:40:00,128.26,128.26,128.09,128.09,6300.0,106.9396,106.9396,106.7978,106.7978,6300.0
2014-07-28 14:45:00,128.08,128.21,128.08,128.21,6700.0,106.7895,106.8979,106.7895,106.8979,6700.0
2014-07-28 14:50:00,128.21,128.24,128.09,128.09,6600.0,106.8979,106.9229,106.7978,106.7978,6600.0
2014-07-28 14:55:00,128.08,128.1,128.03,128.03,12700.0,106.7895,106.8062,106.7478,106.7478,12700.0
2014-07-28 15:00:00,128.04,128.04,127.97,127.98,12700.0,106.7561,106.7561,106.6978,106.7061,12700.0
2014-07-28 15:05:00,127.98,128.04,127.97,128.02,16400.0,106.7061,106.7561,106.6978,106.7395,16400.0
2014-07-28 15:10:00,128.02,128.06,127.96,128.05,14800.0,106.7395,106.7728,106.6894,106.7645,14800.0
2014-07-28 15:15:00,128.05,128.09,127.94,127.97,21700.0,106.7645,106.7978,106.6728,106.6978,21700.0
2014-07-28 15:20:00,127.98,128.04,127.98,127.98,8000.0,106.7061,106.7561,106.7061,106.7061,8000.0
2014-07-28 15:25:00,127.97,128.11,127.92,128.09,18900.0,106.6978,106.8145,106.6561,106.7978,18900.0
2014-07-28 15:30:00,128.08,128.1,127.98,127.98,10200.0,106.7895,106.8062,106.7061,106.7061,10200.0
2014-07-28 15:35:00,127.97,127.97,127.82,127.85,16400.0,106.6978,106.6978,106.5727,106.5977,16400.0
2014-07-28 15:40:00,127.84,127.95,127.82,127.93,14500.0,106.5894,106.6811,106.5727,106.6644,14500.0
2014-07-28 15:45:00,127.92,127.93,127.8,127.8,21600.0,106.6561,106.6644,106.556,106.556,21600.0
2014-07-28 15:50:00,127.81,127.81,127.72,127.75,23100.0,106.5644,106.5644,106.4893,106.5143,23100.0
2014-07-28 15:55:00,127.75,127.84,127.72,127.79,37200.0,106.5143,106.5894,106.4893,106.5477,37200.0
2014-07-29 09:30:00,127.56,127.97,127.56,127.7,15800.0,106.3559,106.6978,106.3559,106.4727,15800.0
2014-07-29 09:35:00,127.79,127.79,127.35,127.35,18400.0,106.5477,106.5477,106.1808,106.1808,18400.0
2014-07-29 09:40:00,127.38,127.45,127.2,127.21,12600.0,106.2058,106.2642,106.0558,106.0641,12600.0
2014-07-29 09:45:00,127.26,127.37,127.24,127.25,12500.0,106.1058,106.1975,106.0891,106.0975,12500.0
2014-07-29 09:50:00,127.25,127.35,127.14,127.32,12800.0,106.0975,106.1808,106.0057,106.1558,12800.0
2014-07-29 09:55:00,127.29,127.32,127.01,127.17,12000.0,106.1308,106.1558,105.8973,106.0308,12000.0
2014-07-29 10:00:00,127.2,127.53,127.2,127.42,10400.0,106.0558,106.3309,106.0558,106.2392,10400.0
2014-07-29 10:05:00,127.45,127.58,127.34,127.52,18900.0,106.2642,106.3726,106.1725,106.3226,18900.0
2014-07-29 10:10:00,127.55,127.58,127.39,127.58,9000.0,106.3476,106.3726,106.2142,106.3726,9000.0
2014-07-29 10:15:00,127.64,127.7,127.4,127.4,82500.0,106.4226,106.4727,106.2225,106.2225,82500.0
2014-07-29 10:20:00,127.41,127.47,127.38,127.38,3600.0,106.2309,106.2809,106.2058,106.2058,3600.0
2014-07-29 10:25:00,127.39,127.39,127.32,127.32,2500.0,106.2142,106.2142,106.1558,106.1558,2500.0
2014-07-29 10:30:00,127.3,127.33,127.17,127.21,5200.0,106.1391,106.1642,106.0308,106.0641,5200.0
2014-07-29 10:35:00,127.23,127.26,127.12,127.21,14500.0,106.0808,106.1058,105.9891,106.0641,14500.0
2014-07-29 10:40:00,127.21,127.29,127.18,127.29,4500.0,106.0641,106.1308,106.0391,106.1308,4500.0
2014-07-29 10:45:00,127.3,127.33,127.21,127.27,3200.0,106.1391,106.1642,106.0641,106.1141,3200.0
2014-07-29 10:50:00,127.27,127.27,127.03,127.06,5200.0,106.1141,106.1141,105.914,105.939,5200.0
2014-07-29 10:55:00,127.07,127.1,127.01,127.02,3900.0,105.9474,105.9724,105.8973,105.9057,3900.0
2014-07-29 11:00:00,127.02,127.06,126.8,126.83,5200.0,105.9057,105.939,105.7223,105.7473,5200.0
2014-07-29 11:05:00,126.86,126.88,126.54,126.57,6500.0,105.7723,105.789,105.5055,105.5305,6500.0
2014-07-29 11:10:00,126.58,126.63,126.43,126.62,6300.0,105.5388,105.5805,105.4138,105.5722,6300.0
2014-07-29 11:15:00,126.63,126.75,126.63,126.71,5300.0,105.5805,105.6806,105.5805,105.6472,5300.0
2014-07-29 11:20:00,126.7,126.76,126.69,126.72,4900.0,105.6389,105.6889,105.6305,105.6556,4900.0
2014-07-29 11:25:00,126.74,126.87,126.72,126.75,5100.0,105.6722,105.7806,105.6556,105.6806,5100.0
2014-07-29 11:30:00,126.73,126.83,126.62,126.62,6000.0,105.6639,105.7473,105.5722,105.5722,6000.0
2014-07-29 11:35:00,126.62,126.7,126.56,126.66,5500.0,105.5722,105.6389,105.5222,105.6055,5500.0
2014-07-29 11:40:00,126.66,126.74,126.66,126.7,2100.0,105.6055,105.6722,105.6055,105.6389,2100.0
2014-07-29 11:45:00,126.71,126.74,126.65,126.65,2900.0,105.6472,105.6722,105.5972,105.5972,2900.0
2014-07-29 11:50:00,126.68,126.76,126.68,126.72,2000.0,105.6222,105.6889,105.6222,105.6556,2000.0
2014-07-29 11:55:00,126.67,126.81,126.62,126.81,5700.0,105.6139,105.7306,105.5722,105.7306,5700.0
2014-07-29 12:00:00,126.81,126.85,126.75,126.77,18200.0,105.7306,105.7639,105.6806,105.6972,18200.0
2014-07-29 12:05:00,126.77,126.79,126.66,126.66,5600.0,105.6972,105.7139,105.6055,105.6055,5600.0
2014-07-29 12:10:00,126.66,126.68,126.59,126.67,5700.0,105.6055,105.6222,105.5472,105.6139,5700.0
2014-07-29 12:15:00,126.68,126.72,126.6,126.68,3200.0,105.6222,105.6556,105.5555,105.6222,3200.0
2014-07-29 12:20:00,126.66,126.72,126.61,126.68,5100.0,105.6055,105.6556,105.5638,105.6222,5100.0
2014-07-29 12:25:00,126.71,126.76,126.66,126.73,6700.0,105.6472,105.6889,105.6055,105.6639,6700.0
2014-07-29 12:30:00,126.73,126.75,126.68,126.71,6400.0,105.6639,105.6806,105.6222,105.6472,6400.0
2014-07-29 12:35:00,126.7,126.79,126.7,126.73,4600.0,105.6389,105.7139,105.6389,105.6639,4600.0
2014-07-29 12:40:00,126.79,126.86,126.77,126.86,5200.0,105.7139,105.7723,105.6972,105.7723,5200.0
2014-07-29 12:45:00,126.87,126.95,126.83,126.95,3500.0,105.7806,105.8473,105.7473,105.8473,3500.0
2014-07-29 12:50:00,127.01,127.07,127.01,127.06,1500.0,105.8973,105.9474,105.8973,105.939,1500.0
2014-07-29 12:55:00,127.06,127.09,127.02,127.04,4200.0,105.939,105.9641,105.9057,105.9224,4200.0
2014-07-29 13:00:00,127.06,127.06,126.94,126.96,3100.0,105.939,105.939,105.839,105.8557,3100.0
2014-07-29 13:05:00,126.97,127.02,126.94,127.0,2300.0,105.864,105.9057,105.839,105.889,2300.0
2014-07-29 13:10:00,126.97,126.98,126.88,126.88,3800.0,105.864,105.8723,105.789,105.789,3800.0
2014-07-29 13:15:00,126.9,126.98,126.9,126.96,4100.0,105.8056,105.8723,105.8056,105.8557,4100.0
2014-07-29 13:20:00,127.01,127.09,127.0,127.05,4000.0,105.8973,105.9641,105.889,105.9307,4000.0
2014-07-29 13:25:00,127.05,127.05,127.0,127.01,3500.0,105.9307,105.9307,105.889,105.8973,3500.0
2014-07-29 13:30:00,127.01,127.01,126.93,126.98,3900.0,105.8973,105.8973,105.8306,105.8723,3900.0
2014-07-29 13:35:00,127.01,127.01,126.91,126.91,4700.0,105.8973,105.8973,105.814,105.814,4700.0
2014-07-29 13:40:00,126.94,126.94,126.89,126.89,4500.0,105.839,105.839,105.7973,105.7973,4500.0
2014-07-29 13:45:00,126.87,127.01,126.86,126.99,3100.0,105.7806,105.8973,105.7723,105.8807,3100.0
2014-07-29 13:50:00,126.99,127.01,126.97,126.99,5200.0,105.8807,105.8973,105.864,105.8807,5200.0
2014-07-29 13:55:00,127.0,127.02,126.95,126.96,6900.0,105.889,105.9057,105.8473,105.8557,6900.0
2014-07-29 14:00:00,126.97,127.14,126.95,127.14,10800.0,105.864,106.0057,105.8473,106.0057,10800.0
2014-07-29 14:05:00,127.14,127.14,127.1,127.1,5000.0,106.0057,106.0057,105.9724,105.9724,5000.0
2014-07-29 14:10:00,127.12,127.14,127.11,127.13,4000.0,105.9891,106.0057,105.9807,105.9974,4000.0
2014-07-29 14:15:00,127.14,127.21,127.13,127.15,6200.0,106.0057,106.0641,105.9974,106.0141,6200.0
2014-07-29 14:20:00,127.14,127.17,126.96,127.03,11600.0,106.0057,106.0308,105.8557,105.914,11600.0
2014-07-29 14:25:00,126.99,127.01,126.82,127.01,17800.0,105.8807,105.8973,105.7389,105.8973,17800.0
2014-07-29 14:30:00,126.99,127.03,126.9,126.92,5200.0,105.8807,105.914,105.8056,105.8223,5200.0
2014-07-29 14:35:00,126.92,126.93,126.79,126.84,5600.0,105.8223,105.8306,105.7139,105.7556,5600.0
2014-07-29 14:40:00,126.82,126.87,126.75,126.75,7300.0,105.7389,105.7806,105.6806,105.6806,7300.0
2014-07-29 14:45:00,126.75,126.87,126.75,126.82,8100.0,105.6806,105.7806,105.6806,105.7389,8100.0
2014-07-29 14:50:00,126.82,126.83,126.75,126.76,9600.0,105.7389,105.7473,105.6806,105.6889,9600.0
2014-07-29 14:55:00,126.77,126.85,126.76,126.79,7300.0,105.6972,105.7639,105.6889,105.7139,7300.0
2014-07-29 15:00:00,126.79,126.85,126.73,126.85,20600.0,105.7139,105.7639,105.6639,105.7639,20600.0
2014-07-29 15:05:00,126.84,126.86,126.76,126.82,8600.0,105.7556,105.7723,105.6889,105.7389,8600.0
2014-07-29 15:10:00,126.79,126.82,126.71,126.82,11100.0,105.7139,105.7389,105.6472,105.7389,11100.0
2014-07-29 15:15:00,126.8,126.82,126.72,126.75,7900.0,105.7223,105.7389,105.6556,105.6806,7900.0
2014-07-29 15:20:00,126.79,126.81,126.66,126.66,9000.0,105.7139,105.7306,105.6055,105.6055,9000.0
2014-07-29 15:25:00,126.66,126.68,126.58,126.58,11000.0,105.6055,105.6222,105.5388,105.5388,11000.0
2014-07-29 15:30:00,126.59,126.59,126.45,126.51,13100.0,105.5472,105.5472,105.4304,105.4805,13100.0
2014-07-29 15:35:00,126.47,126.62,126.46,126.54,17100.0,105.4471,105.5722,105.4388,105.5055,17100.0
2014-07-29 15:40:00,126.54,126.54,126.42,126.42,17200.0,105.5055,105.5055,105.4054,105.4054,17200.0
2014-07-29 15:45:00,126.4,126.5,126.21,126.46,19000.0,105.3887,105.4721,105.2303,105.4388,19000.0
2014-07-29 15:50:00,126.45,126.48,126.36,126.39,21300.0,105.4304,105.4554,105.3554,105.3804,21300.0
2014-07-29 15:55:00,126.36,126.41,126.22,126.23,79300.0,105.3554,105.3971,105.2387,105.247,79300.0
2014-07-30 09:30:00,127.08,127.1,126.57,127.08,10000.0,105.9557,105.9724,105.5305,105.9557,10000.0
2014-07-30 09:35:00,127.19,127.23,126.6,126.67,5300.0,106.0474,106.0808,105.5555,105.6139,5300.0
2014-07-30 09:40:00,126.66,126.9,126.57,126.83,6200.0,105.6055,105.8056,105.5305,105.7473,6200.0
2014-07-30 09:45:00,126.86,126.87,126.54,126.54,4400.0,105.7723,105.7806,105.5055,105.5055,4400.0
2014-07-30 09:50:00,126.59,126.74,126.37,126.47,3900.0,105.5472,105.6722,105.3637,105.4471,3900.0
2014-07-30 09:55:00,126.4,126.4,125.99,126.0,14500.0,105.3887,105.3887,105.0469,105.0552,14500.0
2014-07-30 10:00:00,126.07,126.24,125.72,125.89,23400.0,105.1136,105.2553,104.8218,104.9635,23400.0
2014-07-30 10:05:00,125.89,125.91,125.75,125.86,5300.0,104.9635,104.9802,104.8468,104.9385,5300.0
2014-07-30 10:10:00,125.94,126.18,125.9,126.07,6400.0,105.0052,105.2053,104.9719,105.1136,6400.0
2014-07-30 10:15:00,126.08,126.09,125.88,125.95,7300.0,105.1219,105.1303,104.9552,105.0136,7300.0
2014-07-30 10:20:00,126.04,126.19,126.02,126.07,9400.0,105.0886,105.2137,105.0719,105.1136,9400.0
2014-07-30 10:25:00,126.07,126.09,125.94,125.94,9300.0,105.1136,105.1303,105.0052,105.0052,9300.0
2014-07-30 10:30:00,125.99,126.09,125.87,125.91,5400.0,105.0469,105.1303,104.9468,104.9802,5400.0
2014-07-30 10:35:00,125.95,126.05,125.75,125.8,8400.0,105.0136,105.0969,104.8468,104.8885,8400.0
2014-07-30 10:40:00,125.84,126.0,125.74,125.74,7100.0,104.9218,105.0552,104.8385,104.8385,7100.0
2014-07-30 10:45:00,125.72,125.74,125.61,125.72,5100.0,104.8218,104.8385,104.7301,104.8218,5100.0
2014-07-30 10:50:00,125.67,125.85,125.67,125.72,8200.0,104.7801,104.9302,104.7801,104.8218,8200.0
2014-07-30 10:55:00,125.77,125.83,125.63,125.74,4700.0,104.8635,104.9135,104.7467,104.8385,4700.0
2014-07-30 11:00:00,125.74,125.74,125.45,125.6,8600.0,104.8385,104.8385,104.5967,104.7217,8600.0
2014-07-30 11:05:00,125.61,125.75,125.53,125.69,11000.0,104.7301,104.8468,104.6634,104.7968,11000.0
2014-07-30 11:10:00,125.67,125.74,125.58,125.73,5000.0,104.7801,104.8385,104.7051,104.8301,5000.0
2014-07-30 11:15:00,125.78,125.98,125.78,125.96,6100.0,104.8718,105.0386,104.8718,105.0219,6100.0
2014-07-30 11:20:00,126.01,126.27,125.98,126.27,7700.0,105.0636,105.2804,105.0386,105.2804,7700.0
2014-07-30 11:25:00,126.32,126.32,126.12,126.12,7200.0,105.322,105.322,105.1553,105.1553,7200.0
2014-07-30 11:30:00,126.16,126.17,126.0,126.0,5000.0,105.1886,105.197,105.0552,105.0552,5000.0
2014-07-30 11:35:00,126.0,126.0,125.87,125.89,4200.0,105.0552,105.0552,104.9468,104.9635,4200.0
2014-07-30 11:40:00,125.78,125.89,125.78,125.81,7000.0,104.8718,104.9635,104.8718,104.8968,7000.0
2014-07-30 11:45:00,125.77,125.77,125.59,125.62,21300.0,104.8635,104.8635,104.7134,104.7384,21300.0
2014-07-30 11:50:00,125.6,125.7,125.58,125.62,6100.0,104.7217,104.8051,104.7051,104.7384,6100.0
2014-07-30 11:55:00,125.56,125.6,125.42,125.45,7400.0,104.6884,104.7217,104.5717,104.5967,7400.0
2014-07-30 12:00:00,125.48,125.58,125.44,125.5,4500.0,104.6217,104.7051,104.5883,104.6384,4500.0
2014-07-30 12:05:00,125.5,125.52,125.38,125.45,5000.0,104.6384,104.655,104.5383,104.5967,5000.0
2014-07-30 12:10:00,125.43,125.62,125.42,125.55,8300.0,104.58,104.7384,104.5717,104.68,8300.0
2014-07-30 12:15:00,125.53,125.58,125.5,125.52,10300.0,104.6634,104.7051,104.6384,104.655,10300.0
2014-07-30 12:20:00,125.5,125.68,125.47,125.66,7400.0,104.6384,104.7884,104.6133,104.7718,7400.0
2014-07-30 12:25:00,125.66,125.66,125.48,125.5,6700.0,104.7718,104.7718,104.6217,104.6384,6700.0
2014-07-30 12:30:00,125.53,125.62,125.5,125.52,10900.0,104.6634,104.7384,104.6384,104.655,10900.0
2014-07-30 12:35:00,125.52,125.7,125.52,125.6,9500.0,104.655,104.8051,104.655,104.7217,9500.0
2014-07-30 12:40:00,125.62,125.67,125.58,125.62,7800.0,104.7384,104.7801,104.7051,104.7384,7800.0
2014-07-30 12:45:00,125.64,125.68,125.62,125.66,3200.0,104.7551,104.7884,104.7384,104.7718,3200.0
2014-07-30 12:50:00,125.64,125.72,125.62,125.66,3800.0,104.7551,104.8218,104.7384,104.7718,3800.0
2014-07-30 12:55:00,125.7,125.74,125.68,125.68,3000.0,104.8051,104.8385,104.7884,104.7884,3000.0
2014-07-30 13:00:00,125.64,125.65,125.49,125.54,4800.0,104.7551,104.7634,104.63,104.6717,4800.0
2014-07-30 13:05:00,125.54,125.6,125.52,125.56,2300.0,104.6717,104.7217,104.655,104.6884,2300.0
2014-07-30 13:10:00,125.58,125.62,125.54,125.62,4100.0,104.7051,104.7384,104.6717,104.7384,4100.0
2014-07-30 13:15:00,125.59,125.59,125.49,125.5,2300.0,104.7134,104.7134,104.63,104.6384,2300.0
2014-07-30 13:20:00,125.52,125.57,125.47,125.52,4200.0,104.655,104.6967,104.6133,104.655,4200.0
2014-07-30 13:25:00,125.51,125.51,125.39,125.46,5100.0,104.6467,104.6467,104.5466,104.605,5100.0
2014-07-30 13:30:00,125.48,125.67,125.45,125.63,4300.0,104.6217,104.7801,104.5967,104.7467,4300.0
2014-07-30 13:35:00,125.63,125.79,125.63,125.75,28900.0,104.7467,104.8801,104.7467,104.8468,28900.0
2014-07-30 13:40:00,125.74,125.82,125.66,125.78,5800.0,104.8385,104.9052,104.7718,104.8718,5800.0
2014-07-30 13:45:00,125.81,125.81,125.66,125.7,6700.0,104.8968,104.8968,104.7718,104.8051,6700.0
2014-07-30 13:50:00,125.7,125.79,125.69,125.71,8700.0,104.8051,104.8801,104.7968,104.8134,8700.0
2014-07-30 13:55:00,125.68,125.7,125.57,125.6,6400.0,104.7884,104.8051,104.6967,104.7217,6400.0
2014-07-30 14:00:00,125.6,125.92,125.31,125.78,35400.0,104.7217,104.9885,104.4799,104.8718,35400.0
2014-07-30 14:05:00,125.78,126.07,125.75,126.06,14200.0,104.8718,105.1136,104.8468,105.1053,14200.0
2014-07-30 14:10:00,126.1,126.51,126.1,126.41,18000.0,105.1386,105.4805,105.1386,105.3971,18000.0
2014-07-30 14:15:00,126.43,126.53,126.35,126.45,15100.0,105.4138,105.4971,105.3471,105.4304,15100.0
2014-07-30 14:20:00,126.52,126.53,126.29,126.35,6600.0,105.4888,105.4971,105.297,105.3471,6600.0
2014-07-30 14:25:00,126.35,126.51,126.23,126.31,27000.0,105.3471,105.4805,105.247,105.3137,27000.0
2014-07-30 14:30:00,126.25,126.37,126.17,126.17,7300.0,105.2637,105.3637,105.197,105.197,7300.0
2014-07-30 14:35:00,126.25,126.31,126.1,126.29,8800.0,105.2637,105.3137,105.1386,105.297,8800.0
2014-07-30 14:40:00,126.29,126.31,126.11,126.2,5700.0,105.297,105.3137,105.147,105.222,5700.0
2014-07-30 14:45:00,126.18,126.2,125.88,125.91,20500.0,105.2053,105.222,104.9552,104.9802,20500.0
2014-07-30 14:50:00,125.93,125.98,125.85,125.96,9900.0,104.9969,105.0386,104.9302,105.0219,9900.0
2014-07-30 14:55:00,125.96,125.98,125.78,125.9,8600.0,105.0219,105.0386,104.8718,104.9719,8600.0
2014-07-30 15:00:00,125.87,125.9,125.61,125.76,11500.0,104.9468,104.9719,104.7301,104.8551,11500.0
2014-07-30 15:05:00,125.67,125.74,125.61,125.74,10400.0,104.7801,104.8385,104.7301,104.8385,10400.0
2014-07-30 15:10:00,125.76,125.79,125.61,125.7,9900.0,104.8551,104.8801,104.7301,104.8051,9900.0
2014-07-30 15:15:00,125.68,125.91,125.66,125.84,15100.0,104.7884,104.9802,104.7718,104.9218,15100.0
2014-07-30 15:20:00,125.85,125.89,125.75,125.8,14000.0,104.9302,104.9635,104.8468,104.8885,14000.0
2014-07-30 15:25:00,125.79,125.83,125.74,125.77,10800.0,104.8801,104.9135,104.8385,104.8635,10800.0
2014-07-30 15:30:00,125.81,126.14,125.81,126.12,23300.0,104.8968,105.172,104.8968,105.1553,23300.0
2014-07-30 15:35:00,126.1,126.12,125.93,125.93,15600.0,105.1386,105.1553,104.9969,104.9969,15600.0
2014-07-30 15:40:00,125.95,126.0,125.9,125.91,8900.0,105.0136,105.0552,104.9719,104.9802,8900.0
2014-07-30 15:45:00,125.9,125.96,125.82,125.91,27400.0,104.9719,105.0219,104.9052,104.9802,27400.0
2014-07-30 15:50:00,125.91,125.92,125.84,125.87,18500.0,104.9802,104.9885,104.9218,104.9468,18500.0
2014-07-30 15:55:00,125.86,125.89,125.83,125.86,38000.0,104.9385,104.9635,104.9135,104.9385,38000.0
2014-07-31 09:30:00,124.91,125.0,124.21,124.21,18500.0,104.1464,104.2215,103.5628,103.5628,18500.0
2014-07-31 09:35:00,124.24,124.93,124.23,124.45,11300.0,103.5878,104.1631,103.5795,103.7629,11300.0
2014-07-31 09:40:00,124.6,124.68,124.23,124.4,22400.0,103.888,103.9547,103.5795,103.7212,22400.0
2014-07-31 09:45:00,124.45,124.75,124.28,124.49,30600.0,103.7629,104.013,103.6212,103.7962,30600.0
2014-07-31 09:50:00,124.52,124.72,124.14,124.4,13800.0,103.8213,103.988,103.5044,103.7212,13800.0
2014-07-31 09:55:00,124.25,124.25,123.83,123.85,36700.0,103.5961,103.5961,103.246,103.2626,36700.0
2014-07-31 10:00:00,123.85,123.95,123.52,123.75,20900.0,103.2626,103.346,102.9875,103.1793,20900.0
2014-07-31 10:05:00,123.76,123.81,123.58,123.69,12300.0,103.1876,103.2293,103.0375,103.1292,12300.0
2014-07-31 10:10:00,123.65,123.97,123.55,123.64,18000.0,103.0959,103.3627,103.0125,103.0875,18000.0
2014-07-31 10:15:00,123.64,123.79,123.53,123.72,13600.0,103.0875,103.2126,102.9958,103.1542,13600.0
2014-07-31 10:20:00,123.73,123.85,123.62,123.71,13300.0,103.1626,103.2626,103.0709,103.1459,13300.0
2014-07-31 10:25:00,123.72,123.75,123.52,123.65,14200.0,103.1542,103.1793,102.9875,103.0959,14200.0
2014-07-31 10:30:00,123.71,123.78,123.49,123.55,8500.0,103.1459,103.2043,102.9625,103.0125,8500.0
2014-07-31 10:35:00,123.54,123.68,123.44,123.48,18100.0,103.0042,103.1209,102.9208,102.9541,18100.0
2014-07-31 10:40:00,123.47,123.7,123.47,123.65,10500.0,102.9458,103.1376,102.9458,103.0959,10500.0
2014-07-31 10:45:00,123.63,123.68,123.55,123.6,6800.0,103.0792,103.1209,103.0125,103.0542,6800.0
2014-07-31 10:50:00,123.53,123.63,123.45,123.45,5400.0,102.9958,103.0792,102.9291,102.9291,5400.0
2014-07-31 10:55:00,123.45,123.48,123.03,123.03,9500.0,102.9291,102.9541,102.5789,102.5789,9500.0
2014-07-31 11:00:00,123.09,123.38,123.09,123.33,39700.0,102.629,102.8708,102.629,102.8291,39700.0
2014-07-31 11:05:00,123.35,123.37,123.19,123.27,28400.0,102.8457,102.8624,102.7123,102.779,28400.0
2014-07-31 11:10:00,123.35,123.43,123.28,123.37,11900.0,102.8457,102.9124,102.7874,102.8624,11900.0
2014-07-31 11:15:00,123.36,123.43,123.26,123.35,14800.0,102.8541,102.9124,102.7707,102.8457,14800.0
2014-07-31 11:20:00,123.35,123.71,123.35,123.69,5400.0,102.8457,103.1459,102.8457,103.1292,5400.0
2014-07-31 11:25:00,123.69,123.69,123.58,123.58,6900.0,103.1292,103.1292,103.0375,103.0375,6900.0
2014-07-31 11:30:00,123.63,123.74,123.53,123.64,7600.0,103.0792,103.1709,102.9958,103.0875,7600.0
2014-07-31 11:35:00,123.69,123.81,123.6,123.74,6400.0,103.1292,103.2293,103.0542,103.1709,6400.0
2014-07-31 11:40:00,123.84,124.0,123.81,123.82,9700.0,103.2543,103.3877,103.2293,103.2376,9700.0
2014-07-31 11:45:00,123.84,123.89,123.66,123.86,10100.0,103.2543,103.296,103.1042,103.271,10100.0
2014-07-31 11:50:00,123.86,123.86,123.61,123.72,23900.0,103.271,103.271,103.0625,103.1542,23900.0
2014-07-31 11:55:00,123.68,123.68,123.37,123.37,18800.0,103.1209,103.1209,102.8624,102.8624,18800.0
2014-07-31 12:00:00,123.48,123.57,123.41,123.57,8800.0,102.9541,103.0292,102.8958,103.0292,8800.0
2014-07-31 12:05:00,123.58,123.62,123.47,123.51,8400.0,103.0375,103.0709,102.9458,102.9791,8400.0
2014-07-31 12:10:00,123.51,123.51,123.36,123.49,11600.0,102.9791,102.9791,102.8541,102.9625,11600.0
2014-07-31 12:15:00,123.48,123.58,123.4,123.41,9500.0,102.9541,103.0375,102.8874,102.8958,9500.0
2014-07-31 12:20:00,123.47,123.47,123.37,123.38,4700.0,102.9458,102.9458,102.8624,102.8708,4700.0
2014-07-31 12:25:00,123.33,123.48,123.29,123.43,6900.0,102.8291,102.9541,102.7957,102.9124,6900.0
2014-07-31 12:30:00,123.37,123.51,123.33,123.48,7900.0,102.8624,102.9791,102.8291,102.9541,7900.0
2014-07-31 12:35:00,123.48,123.62,123.44,123.62,3900.0,102.9541,103.0709,102.9208,103.0709,3900.0
2014-07-31 12:40:00,123.6,123.72,123.6,123.72,5600.0,103.0542,103.1542,103.0542,103.1542,5600.0
2014-07-31 12:45:00,123.72,123.97,123.68,123.96,7000.0,103.1542,103.3627,103.1209,103.3543,7000.0
2014-07-31 12:50:00,123.98,124.04,123.86,123.91,3300.0,103.371,103.421,103.271,103.3127,3300.0
2014-07-31 12:55:00,123.97,124.0,123.84,123.86,3500.0,103.3627,103.3877,103.2543,103.271,3500.0
2014-07-31 13:00:00,123.87,123.89,123.75,123.88,3300.0,103.2793,103.296,103.1793,103.2876,3300.0
2014-07-31 13:05:00,123.93,124.11,123.92,124.1,3500.0,103.3293,103.4794,103.321,103.4711,3500.0
2014-07-31 13:10:00,124.1,124.15,124.06,124.08,6900.0,103.4711,103.5128,103.4377,103.4544,6900.0
2014-07-31 13:15:00,124.09,124.09,123.95,124.05,6200.0,103.4627,103.4627,103.346,103.4294,6200.0
2014-07-31 13:20:00,124.1,124.1,123.79,123.82,3900.0,103.4711,103.4711,103.2126,103.2376,3900.0
2014-07-31 13:25:00,123.83,124.09,123.83,124.09,4800.0,103.246,103.4627,103.246,103.4627,4800.0
2014-07-31 13:30:00,124.09,124.19,124.04,124.18,3700.0,103.4627,103.5461,103.421,103.5378,3700.0
2014-07-31 13:35:00,124.26,124.27,124.21,124.27,3400.0,103.6045,103.6128,103.5628,103.6128,3400.0
2014-07-31 13:40:00,124.21,124.22,123.97,123.97,3800.0,103.5628,103.5711,103.3627,103.3627,3800.0
2014-07-31 13:45:00,123.97,123.97,123.77,123.89,4800.0,103.3627,103.3627,103.1959,103.296,4800.0
2014-07-31 13:50:00,123.92,123.94,123.73,123.81,5600.0,103.321,103.3377,103.1626,103.2293,5600.0
2014-07-31 13:55:00,123.8,123.9,123.71,123.81,6900.0,103.2209,103.3043,103.1459,103.2293,6900.0
2014-07-31 14:00:00,123.85,123.91,123.77,123.86,5400.0,103.2626,103.3127,103.1959,103.271,5400.0
2014-07-31 14:05:00,123.89,123.93,123.77,123.82,21200.0,103.296,103.3293,103.1959,103.2376,21200.0
2014-07-31 14:10:00,123.84,123.93,123.75,123.83,5800.0,103.2543,103.3293,103.1793,103.246,5800.0
2014-07-31 14:15:00,123.88,123.91,123.77,123.84,8600.0,103.2876,103.3127,103.1959,103.2543,8600.0
2014-07-31 14:20:00,123.83,123.96,123.82,123.87,6700.0,103.246,103.3543,103.2376,103.2793,6700.0
2014-07-31 14:25:00,123.86,124.04,123.86,124.03,5100.0,103.271,103.421,103.271,103.4127,5100.0
2014-07-31 14:30:00,124.08,124.12,123.91,123.99,6900.0,103.4544,103.4877,103.3127,103.3794,6900.0
2014-07-31 14:35:00,123.99,124.0,123.86,123.97,6200.0,103.3794,103.3877,103.271,103.3627,6200.0
2014-07-31 14:40:00,123.95,123.98,123.77,123.8,11800.0,103.346,103.371,103.1959,103.2209,11800.0
2014-07-31 14:45:00,123.79,123.8,123.61,123.67,17200.0,103.2126,103.2209,103.0625,103.1126,17200.0
2014-07-31 14:50:00,123.66,123.71,123.55,123.56,10600.0,103.1042,103.1459,103.0125,103.0208,10600.0
2014-07-31 14:55:00,123.51,123.62,123.43,123.5,11500.0,102.9791,103.0709,102.9124,102.9708,11500.0
2014-07-31 15:00:00,123.52,123.66,123.5,123.65,8100.0,102.9875,103.1042,102.9708,103.0959,8100.0
2014-07-31 15:05:00,123.65,123.73,123.55,123.58,10300.0,103.0959,103.1626,103.0125,103.0375,10300.0
2014-07-31 15:10:00,123.6,123.69,123.5,123.53,9900.0,103.0542,103.1292,102.9708,102.9958,9900.0
2014-07-31 15:15:00,123.5,123.6,123.41,123.56,11800.0,102.9708,103.0542,102.8958,103.0208,11800.0
2014-07-31 15:20:00,123.56,123.63,123.46,123.53,14300.0,103.0208,103.0792,102.9375,102.9958,14300.0
2014-07-31 15:25:00,123.6,123.67,123.39,123.56,54200.0,103.0542,103.1126,102.8791,103.0208,54200.0
2014-07-31 15:30:00,123.58,123.71,123.53,123.67,36500.0,103.0375,103.1459,102.9958,103.1126,36500.0
2014-07-31 15:35:00,123.67,123.72,123.57,123.65,18800.0,103.1126,103.1542,103.0292,103.0959,18800.0
2014-07-31 15:40:00,123.63,123.68,123.4,123.41,16900.0,103.0792,103.1209,102.8874,102.8958,16900.0
2014-07-31 15:45:00,123.41,123.47,123.33,123.47,36800.0,102.8958,102.9458,102.8291,102.9458,36800.0
2014-07-31 15:50:00,123.47,123.47,123.29,123.35,54900.0,102.9458,102.9458,102.7957,102.8457,54900.0
2014-07-31 15:55:00,123.38,123.4,123.25,123.28,69700.0,102.8708,102.8874,102.7624,102.7874,69700.0
2014-08-01 09:30:00,122.91,123.83,122.85,123.81,26300.0,102.4789,103.246,102.4289,103.2293,26300.0
2014-08-01 09:35:00,123.77,124.24,123.76,124.19,18100.0,103.1959,103.5878,103.1876,103.5461,18100.0
2014-08-01 09:40:00,124.13,124.18,123.69,123.94,13900.0,103.4961,103.5378,103.1292,103.3377,13900.0
2014-08-01 09:45:00,123.91,124.09,123.82,124.09,12800.0,103.3127,103.4627,103.2376,103.4627,12800.0
2014-08-01 09:50:00,124.05,124.32,123.93,124.32,8800.0,103.4294,103.6545,103.3293,103.6545,8800.0
2014-08-01 09:55:00,124.36,124.52,124.18,124.45,11300.0,103.6879,103.8213,103.5378,103.7629,11300.0
2014-08-01 10:00:00,124.45,124.85,124.34,124.61,24500.0,103.7629,104.0964,103.6712,103.8963,24500.0
2014-08-01 10:05:00,124.59,124.66,124.48,124.6,11700.0,103.8796,103.938,103.7879,103.888,11700.0
2014-08-01 10:10:00,124.61,124.61,124.22,124.24,12200.0,103.8963,103.8963,103.5711,103.5878,12200.0
2014-08-01 10:15:00,124.28,124.45,124.28,124.29,6800.0,103.6212,103.7629,103.6212,103.6295,6800.0
2014-08-01 10:20:00,124.28,124.49,124.27,124.49,8900.0,103.6212,103.7962,103.6128,103.7962,8900.0
2014-08-01 10:25:00,124.47,124.71,124.39,124.7,9400.0,103.7796,103.9797,103.7129,103.9713,9400.0
2014-08-01 10:30:00,124.67,124.67,124.35,124.43,6000.0,103.9463,103.9463,103.6795,103.7462,6000.0
2014-08-01 10:35:00,124.43,124.68,124.42,124.68,12300.0,103.7462,103.9547,103.7379,103.9547,12300.0
2014-08-01 10:40:00,124.65,124.65,124.37,124.38,8600.0,103.9296,103.9296,103.6962,103.7045,8600.0
2014-08-01 10:45:00,124.4,124.45,124.27,124.3,9500.0,103.7212,103.7629,103.6128,103.6378,9500.0
2014-08-01 10:50:00,124.29,124.4,124.26,124.38,11300.0,103.6295,103.7212,103.6045,103.7045,11300.0
2014-08-01 10:55:00,124.37,124.38,124.23,124.28,11100.0,103.6962,103.7045,103.5795,103.6212,11100.0
2014-08-01 11:00:00,124.25,124.33,124.08,124.08,12700.0,103.5961,103.6628,103.4544,103.4544,12700.0
2014-08-01 11:05:00,124.06,124.19,123.94,123.96,13300.0,103.4377,103.5461,103.3377,103.3543,13300.0
2014-08-01 11:10:00,123.99,124.11,123.92,124.03,10700.0,103.3794,103.4794,103.321,103.4127,10700.0
2014-08-01 11:15:00,124.04,124.1,123.87,124.02,8900.0,103.421,103.4711,103.2793,103.4044,8900.0
2014-08-01 11:20:00,124.03,124.08,123.92,124.08,6600.0,103.4127,103.4544,103.321,103.4544,6600.0
2014-08-01 11:25:00,124.1,124.18,124.03,124.11,10400.0,103.4711,103.5378,103.4127,103.4794,10400.0
2014-08-01 11:30:00,124.11,124.23,124.05,124.09,15800.0,103.4794,103.5795,103.4294,103.4627,15800.0
2014-08-01 11:35:00,124.11,124.18,123.9,123.9,21200.0,103.4794,103.5378,103.3043,103.3043,21200.0
2014-08-01 11:40:00,123.92,123.99,123.69,123.7,10500.0,103.321,103.3794,103.1292,103.1376,10500.0
2014-08-01 11:45:00,123.71,123.87,123.66,123.66,6800.0,103.1459,103.2793,103.1042,103.1042,6800.0
2014-08-01 11:50:00,123.69,123.7,123.39,123.44,9800.0,103.1292,103.1376,102.8791,102.9208,9800.0
2014-08-01 11:55:00,123.39,123.47,123.23,123.32,7400.0,102.8791,102.9458,102.7457,102.8207,7400.0
2014-08-01 12:00:00,123.36,123.56,123.34,123.55,6500.0,102.8541,103.0208,102.8374,103.0125,6500.0
2014-08-01 12:05:00,123.55,123.56,123.25,123.31,13700.0,103.0125,103.0208,102.7624,102.8124,13700.0
2014-08-01 12:10:00,123.35,123.5,123.35,123.42,9400.0,102.8457,102.9708,102.8457,102.9041,9400.0
2014-08-01 12:15:00,123.41,123.67,123.37,123.63,5100.0,102.8958,103.1126,102.8624,103.0792,5100.0
2014-08-01 12:20:00,123.63,123.76,123.62,123.74,3600.0,103.0792,103.1876,103.0709,103.1709,3600.0
2014-08-01 12:25:00,123.76,123.76,123.44,123.46,7000.0,103.1876,103.1876,102.9208,102.9375,7000.0
2014-08-01 12:30:00,123.49,123.64,123.47,123.61,4200.0,102.9625,103.0875,102.9458,103.0625,4200.0
2014-08-01 12:35:00,123.58,123.58,123.43,123.44,3800.0,103.0375,103.0375,102.9124,102.9208,3800.0
2014-08-01 12:40:00,123.43,123.56,123.43,123.48,5500.0,102.9124,103.0208,102.9124,102.9541,5500.0
2014-08-01 12:45:00,123.49,123.52,123.43,123.43,4900.0,102.9625,102.9875,102.9124,102.9124,4900.0
2014-08-01 12:50:00,123.43,123.57,123.4,123.52,4000.0,102.9124,103.0292,102.8874,102.9875,4000.0
2014-08-01 12:55:00,123.53,123.67,123.53,123.58,8400.0,102.9958,103.1126,102.9958,103.0375,8400.0
2014-08-01 13:00:00,123.54,123.65,123.41,123.47,4700.0,103.0042,103.0959,102.8958,102.9458,4700.0
2014-08-01 13:05:00,123.47,123.52,123.42,123.46,5200.0,102.9458,102.9875,102.9041,102.9375,5200.0
2014-08-01 13:10:00,123.48,123.62,123.48,123.62,5300.0,102.9541,103.0709,102.9541,103.0709,5300.0
2014-08-01 13:15:00,123.62,123.8,123.57,123.72,12000.0,103.0709,103.2209,103.0292,103.1542,12000.0
2014-08-01 13:20:00,123.73,123.78,123.59,123.72,9100.0,103.1626,103.2043,103.0458,103.1542,9100.0
2014-08-01 13:25:00,123.68,124.07,123.66,124.07,11100.0,103.1209,103.4461,103.1042,103.4461,11100.0
2014-08-01 13:30:00,124.07,124.07,123.89,123.94,6400.0,103.4461,103.4461,103.296,103.3377,6400.0
2014-08-01 13:35:00,123.92,124.09,123.91,124.09,4500.0,103.321,103.4627,103.3127,103.4627,4500.0
2014-08-01 13:40:00,124.04,124.1,123.9,123.94,7600.0,103.421,103.4711,103.3043,103.3377,7600.0
2014-08-01 13:45:00,124.02,124.13,123.92,124.1,5000.0,103.4044,103.4961,103.321,103.4711,5000.0
2014-08-01 13:50:00,124.08,124.1,123.96,124.05,5100.0,103.4544,103.4711,103.3543,103.4294,5100.0
2014-08-01 13:55:00,124.06,124.17,123.96,124.17,5100.0,103.4377,103.5294,103.3543,103.5294,5100.0
2014-08-01 14:00:00,124.12,124.15,123.94,123.94,6400.0,103.4877,103.5128,103.3377,103.3377,6400.0
2014-08-01 14:05:00,123.98,124.15,123.96,124.15,7900.0,103.371,103.5128,103.3543,103.5128,7900.0
2014-08-01 14:10:00,124.15,124.17,124.04,124.1,5900.0,103.5128,103.5294,103.421,103.4711,5900.0
2014-08-01 14:15:00,124.1,124.25,124.08,124.2,3700.0,103.4711,103.5961,103.4544,103.5545,3700.0
2014-08-01 14:20:00,124.23,124.25,124.12,124.13,6500.0,103.5795,103.5961,103.4877,103.4961,6500.0
2014-08-01 14:25:00,124.1,124.11,124.03,124.06,7700.0,103.4711,103.4794,103.4127,103.4377,7700.0
2014-08-01 14:30:00,124.07,124.16,124.07,124.12,5800.0,103.4461,103.5211,103.4461,103.4877,5800.0
2014-08-01 14:35:00,124.12,124.26,124.08,124.26,5900.0,103.4877,103.6045,103.4544,103.6045,5900.0
2014-08-01 14:40:00,124.24,124.28,124.21,124.27,5700.0,103.5878,103.6212,103.5628,103.6128,5700.0
2014-08-01 14:45:00,124.27,124.28,124.12,124.13,13400.0,103.6128,103.6212,103.4877,103.4961,13400.0
2014-08-01 14:50:00,124.13,124.21,124.03,124.06,8400.0,103.4961,103.5628,103.4127,103.4377,8400.0
2014-08-01 14:55:00,124.06,124.18,124.03,124.11,8400.0,103.4377,103.5378,103.4127,103.4794,8400.0
2014-08-01 15:00:00,124.11,124.14,123.99,124.14,5900.0,103.4794,103.5044,103.3794,103.5044,5900.0
2014-08-01 15:05:00,124.17,124.28,124.16,124.25,17000.0,103.5294,103.6212,103.5211,103.5961,17000.0
2014-08-01 15:10:00,124.26,124.3,124.18,124.21,11700.0,103.6045,103.6378,103.5378,103.5628,11700.0
2014-08-01 15:15:00,124.22,124.32,124.12,124.2,14100.0,103.5711,103.6545,103.4877,103.5545,14100.0
2014-08-01 15:20:00,124.21,124.33,124.21,124.27,13500.0,103.5628,103.6628,103.5628,103.6128,13500.0
2014-08-01 15:25:00,124.27,124.32,124.16,124.17,11900.0,103.6128,103.6545,103.5211,103.5294,11900.0
2014-08-01 15:30:00,124.17,124.2,124.08,124.13,14100.0,103.5294,103.5545,103.4544,103.4961,14100.0
2014-08-01 15:35:00,124.11,124.22,124.09,124.21,15200.0,103.4794,103.5711,103.4627,103.5628,15200.0
2014-08-01 15:40:00,124.2,124.26,124.1,124.1,6300.0,103.5545,103.6045,103.4711,103.4711,6300.0
2014-08-01 15:45:00,124.12,124.12,123.96,124.01,13900.0,103.4877,103.4877,103.3543,103.396,13900.0
2014-08-01 15:50:00,123.99,123.99,123.81,123.95,21200.0,103.3794,103.3794,103.2293,103.346,21200.0
2014-08-01 15:55:00,123.95,124.01,123.83,123.91,36300.0,103.346,103.396,103.246,103.3127,36300.0
2014-08-04 09:30:00,123.53,123.62,123.13,123.2,61700.0,102.9958,103.0709,102.6623,102.7207,61700.0
2014-08-04 09:35:00,123.23,123.92,123.23,123.56,16600.0,102.7457,103.321,102.7457,103.0208,16600.0
2014-08-04 09:40:00,123.56,123.83,123.4,123.45,32100.0,103.0208,103.246,102.8874,102.9291,32100.0
2014-08-04 09:45:00,123.57,123.61,123.4,123.56,10100.0,103.0292,103.0625,102.8874,103.0208,10100.0
2014-08-04 09:50:00,123.58,123.96,123.55,123.95,20700.0,103.0375,103.3543,103.0125,103.346,20700.0
2014-08-04 09:55:00,123.96,123.97,123.73,123.87,13600.0,103.3543,103.3627,103.1626,103.2793,13600.0
2014-08-04 10:00:00,123.88,123.88,123.64,123.73,18900.0,103.2876,103.2876,103.0875,103.1626,18900.0
2014-08-04 10:05:00,123.72,123.75,123.4,123.44,10900.0,103.1542,103.1793,102.8874,102.9208,10900.0
2014-08-04 10:10:00,123.4,123.4,122.97,123.15,24700.0,102.8874,102.8874,102.5289,102.679,24700.0
2014-08-04 10:15:00,123.16,123.28,123.08,123.15,15000.0,102.6873,102.7874,102.6206,102.679,15000.0
2014-08-04 10:20:00,123.09,123.35,123.09,123.23,11300.0,102.629,102.8457,102.629,102.7457,11300.0
2014-08-04 10:25:00,123.23,123.31,123.19,123.21,7100.0,102.7457,102.8124,102.7123,102.729,7100.0
2014-08-04 10:30:00,123.17,123.34,123.04,123.04,6900.0,102.6957,102.8374,102.5873,102.5873,6900.0
2014-08-04 10:35:00,123.0,123.01,122.8,122.8,8500.0,102.5539,102.5623,102.3872,102.3872,8500.0
2014-08-04 10:40:00,122.83,122.93,122.74,122.76,10900.0,102.4122,102.4956,102.3371,102.3538,10900.0
2014-08-04 10:45:00,122.7,122.88,122.59,122.84,6600.0,102.3038,102.4539,102.2121,102.4205,6600.0
2014-08-04 10:50:00,122.88,123.03,122.79,123.0,4300.0,102.4539,102.5789,102.3788,102.5539,4300.0
2014-08-04 10:55:00,123.03,123.03,122.59,122.66,11300.0,102.5789,102.5789,102.2121,102.2704,11300.0
2014-08-04 11:00:00,122.67,122.76,122.59,122.6,13900.0,102.2788,102.3538,102.2121,102.2204,13900.0
2014-08-04 11:05:00,122.62,122.82,122.61,122.79,11900.0,102.2371,102.4038,102.2288,102.3788,11900.0
2014-08-04 11:10:00,122.8,122.92,122.76,122.85,9300.0,102.3872,102.4872,102.3538,102.4289,9300.0
2014-08-04 11:15:00,122.82,122.95,122.77,122.9,7200.0,102.4038,102.5122,102.3622,102.4705,7200.0
2014-08-04 11:20:00,122.87,123.05,122.86,123.03,9200.0,102.4455,102.5956,102.4372,102.5789,9200.0
2014-08-04 11:25:00,123.0,123.16,122.98,123.02,15100.0,102.5539,102.6873,102.5372,102.5706,15100.0
2014-08-04 11:30:00,123.01,123.01,122.76,122.8,15200.0,102.5623,102.5623,102.3538,102.3872,15200.0
2014-08-04 11:35:00,122.8,122.82,122.63,122.7,9700.0,102.3872,102.4038,102.2454,102.3038,9700.0
2014-08-04 11:40:00,122.73,122.8,122.52,122.57,4500.0,102.3288,102.3872,102.1537,102.1954,4500.0
2014-08-04 11:45:00,122.6,122.68,122.52,122.58,8600.0,102.2204,102.2871,102.1537,102.2037,8600.0
2014-08-04 11:50:00,122.54,122.54,122.41,122.47,7100.0,102.1704,102.1704,102.062,102.112,7100.0
2014-08-04 11:55:00,122.46,122.5,122.44,122.5,6200.0,102.1037,102.137,102.087,102.137,6200.0
2014-08-04 12:00:00,122.5,122.53,122.45,122.47,5600.0,102.137,102.1621,102.0953,102.112,5600.0
2014-08-04 12:05:00,122.46,122.5,122.3,122.3,3900.0,102.1037,102.137,101.9703,101.9703,3900.0
2014-08-04 12:10:00,122.29,122.34,122.22,122.34,13800.0,101.9619,102.0036,101.9036,102.0036,13800.0
2014-08-04 12:15:00,122.35,122.4,122.26,122.39,7000.0,102.012,102.0537,101.9369,102.0453,7000.0
2014-08-04 12:20:00,122.37,122.53,122.33,122.53,7600.0,102.0286,102.1621,101.9953,102.1621,7600.0
2014-08-04 12:25:00,122.53,122.6,122.48,122.52,7600.0,102.1621,102.2204,102.1204,102.1537,7600.0
2014-08-04 12:30:00,122.51,122.54,122.44,122.54,5100.0,102.1454,102.1704,102.087,102.1704,5100.0
2014-08-04 12:35:00,122.52,122.55,122.47,122.5,6800.0,102.1537,102.1787,102.112,102.137,6800.0
2014-08-04 12:40:00,122.48,122.52,122.41,122.41,8400.0,102.1204,102.1537,102.062,102.062,8400.0
2014-08-04 12:45:00,122.42,122.43,122.29,122.31,7400.0,102.0703,102.0787,101.9619,101.9786,7400.0
2014-08-04 12:50:00,122.29,122.36,122.24,122.34,6800.0,101.9619,102.0203,101.9203,102.0036,6800.0
2014-08-04 12:55:00,122.36,122.41,122.36,122.38,5200.0,102.0203,102.062,102.0203,102.037,5200.0
2014-08-04 13:00:00,122.41,122.48,122.38,122.41,6100.0,102.062,102.1204,102.037,102.062,6100.0
2014-08-04 13:05:00,122.43,122.51,122.43,122.51,4800.0,102.0787,102.1454,102.0787,102.1454,4800.0
2014-08-04 13:10:00,122.53,122.53,122.44,122.44,5900.0,102.1621,102.1621,102.087,102.087,5900.0
2014-08-04 13:15:00,122.44,122.44,122.31,122.32,4700.0,102.087,102.087,101.9786,101.987,4700.0
2014-08-04 13:20:00,122.32,122.41,122.28,122.28,10500.0,101.987,102.062,101.9536,101.9536,10500.0
2014-08-04 13:25:00,122.27,122.34,122.27,122.29,6100.0,101.9453,102.0036,101.9453,101.9619,6100.0
2014-08-04 13:30:00,122.31,122.43,122.31,122.38,6200.0,101.9786,102.0787,101.9786,102.037,6200.0
2014-08-04 13:35:00,122.38,122.52,122.34,122.48,9200.0,102.037,102.1537,102.0036,102.1204,9200.0
2014-08-04 13:40:00,122.47,122.56,122.45,122.49,7000.0,102.112,102.1871,102.0953,102.1287,7000.0
2014-08-04 13:45:00,122.5,122.65,122.46,122.56,7500.0,102.137,102.2621,102.1037,102.1871,7500.0
2014-08-04 13:50:00,122.56,122.6,122.53,122.54,6800.0,102.1871,102.2204,102.1621,102.1704,6800.0
2014-08-04 13:55:00,122.53,122.56,122.46,122.55,10100.0,102.1621,102.1871,102.1037,102.1787,10100.0
2014-08-04 14:00:00,122.52,122.62,122.51,122.53,10000.0,102.1537,102.2371,102.1454,102.1621,10000.0
2014-08-04 14:05:00,122.52,122.53,122.37,122.37,9100.0,102.1537,102.1621,102.0286,102.0286,9100.0
2014-08-04 14:10:00,122.41,122.44,122.28,122.4,14100.0,102.062,102.087,101.9536,102.0537,14100.0
2014-08-04 14:15:00,122.37,122.46,122.37,122.43,4500.0,102.0286,102.1037,102.0286,102.0787,4500.0
2014-08-04 14:20:00,122.44,122.44,122.34,122.41,12100.0,102.087,102.087,102.0036,102.062,12100.0
2014-08-04 14:25:00,122.45,122.52,122.45,122.49,25700.0,102.0953,102.1537,102.0953,102.1287,25700.0
2014-08-04 14:30:00,122.51,122.62,122.49,122.62,4300.0,102.1454,102.2371,102.1287,102.2371,4300.0
2014-08-04 14:35:00,122.62,122.75,122.61,122.69,9300.0,102.2371,102.3455,102.2288,102.2955,9300.0
2014-08-04 14:40:00,122.7,122.76,122.68,122.7,3900.0,102.3038,102.3538,102.2871,102.3038,3900.0
2014-08-04 14:45:00,122.74,122.86,122.72,122.85,10600.0,102.3371,102.4372,102.3205,102.4289,10600.0
2014-08-04 14:50:00,122.9,122.96,122.89,122.92,7600.0,102.4705,102.5206,102.4622,102.4872,7600.0
2014-08-04 14:55:00,122.88,123.09,122.87,123.09,21900.0,102.4539,102.629,102.4455,102.629,21900.0
2014-08-04 15:00:00,123.09,123.18,123.07,123.07,13000.0,102.629,102.704,102.6123,102.6123,13000.0
2014-08-04 15:05:00,123.09,123.11,122.98,123.05,11800.0,102.629,102.6456,102.5372,102.5956,11800.0
2014-08-04 15:10:00,123.05,123.24,123.05,123.24,10500.0,102.5956,102.754,102.5956,102.754,10500.0
2014-08-04 15:15:00,123.24,123.36,123.24,123.31,12300.0,102.754,102.8541,102.754,102.8124,12300.0
2014-08-04 15:20:00,123.31,123.37,123.15,123.2,29400.0,102.8124,102.8624,102.679,102.7207,29400.0
2014-08-04 15:25:00,123.18,123.43,123.18,123.41,29000.0,102.704,102.9124,102.704,102.8958,29000.0
2014-08-04 15:30:00,123.41,123.43,123.32,123.35,12100.0,102.8958,102.9124,102.8207,102.8457,12100.0
2014-08-04 15:35:00,123.36,123.46,123.34,123.43,13300.0,102.8541,102.9375,102.8374,102.9124,13300.0
2014-08-04 15:40:00,123.42,123.55,123.37,123.49,19400.0,102.9041,103.0125,102.8624,102.9625,19400.0
2014-08-04 15:45:00,123.47,123.48,123.36,123.45,20200.0,102.9458,102.9541,102.8541,102.9291,20200.0
2014-08-04 15:50:00,123.46,123.51,123.44,123.49,30000.0,102.9375,102.9791,102.9208,102.9625,30000.0
2014-08-04 15:55:00,123.47,123.47,123.34,123.39,55600.0,102.9458,102.9458,102.8374,102.8791,55600.0
2014-08-05 09:30:00,123.12,123.12,122.88,122.91,18200.0,102.654,102.654,102.4539,102.4789,18200.0
2014-08-05 09:35:00,123.08,123.93,123.06,123.82,22200.0,102.6206,103.3293,102.604,103.2376,22200.0
2014-08-05 09:40:00,123.9,124.02,123.76,123.98,18700.0,103.3043,103.4044,103.1876,103.371,18700.0
2014-08-05 09:45:00,124.02,124.12,123.81,123.91,23300.0,103.4044,103.4877,103.2293,103.3127,23300.0
2014-08-05 09:50:00,123.97,123.98,123.69,123.8,19500.0,103.3627,103.371,103.1292,103.2209,19500.0
2014-08-05 09:55:00,123.82,124.07,123.74,123.97,15300.0,103.2376,103.4461,103.1709,103.3627,15300.0
2014-08-05 10:00:00,124.1,124.31,123.81,123.98,18900.0,103.4711,103.6462,103.2293,103.371,18900.0
2014-08-05 10:05:00,123.98,124.31,123.9,124.24,17000.0,103.371,103.6462,103.3043,103.5878,17000.0
2014-08-05 10:10:00,124.27,124.47,124.27,124.42,18800.0,103.6128,103.7796,103.6128,103.7379,18800.0
2014-08-05 10:15:00,124.44,124.73,124.32,124.52,21100.0,103.7546,103.9963,103.6545,103.8213,21100.0
2014-08-05 10:20:00,124.53,124.87,124.49,124.78,19400.0,103.8296,104.1131,103.7962,104.038,19400.0
2014-08-05 10:25:00,124.71,124.92,124.7,124.85,10800.0,103.9797,104.1548,103.9713,104.0964,10800.0
2014-08-05 10:30:00,124.87,125.1,124.78,125.01,13100.0,104.1131,104.3048,104.038,104.2298,13100.0
2014-08-05 10:35:00,125.01,125.13,124.99,125.13,12000.0,104.2298,104.3299,104.2131,104.3299,12000.0
2014-08-05 10:40:00,125.15,125.23,124.86,124.93,15800.0,104.3465,104.4132,104.1047,104.1631,15800.0
2014-08-05 10:45:00,124.91,125.09,124.87,125.07,8800.0,104.1464,104.2965,104.1131,104.2798,8800.0
2014-08-05 10:50:00,125.07,125.15,124.97,125.13,7800.0,104.2798,104.3465,104.1965,104.3299,7800.0
2014-08-05 10:55:00,125.12,125.19,124.75,124.91,18600.0,104.3215,104.3799,104.013,104.1464,18600.0
2014-08-05 11:00:00,124.86,124.9,124.54,124.56,9600.0,104.1047,104.1381,103.8379,103.8546,9600.0
2014-08-05 11:05:00,124.54,124.77,124.52,124.52,7100.0,103.8379,104.0297,103.8213,103.8213,7100.0
2014-08-05 11:10:00,124.54,124.82,124.52,124.81,9500.0,103.8379,104.0714,103.8213,104.0631,9500.0
2014-08-05 11:15:00,124.85,124.93,124.77,124.89,16300.0,104.0964,104.1631,104.0297,104.1298,16300.0
2014-08-05 11:20:00,124.95,125.09,124.93,124.95,6600.0,104.1798,104.2965,104.1631,104.1798,6600.0
2014-08-05 11:25:00,124.95,124.95,124.77,124.86,6100.0,104.1798,104.1798,104.0297,104.1047,6100.0
2014-08-05 11:30:00,124.89,124.97,124.83,124.83,9700.0,104.1298,104.1965,104.0797,104.0797,9700.0
2014-08-05 11:35:00,124.79,124.86,124.78,124.78,4800.0,104.0464,104.1047,104.038,104.038,4800.0
2014-08-05 11:40:00,124.78,124.95,124.76,124.89,6000.0,104.038,104.1798,104.0214,104.1298,6000.0
2014-08-05 11:45:00,124.89,124.91,124.71,124.73,4200.0,104.1298,104.1464,103.9797,103.9963,4200.0
2014-08-05 11:50:00,124.79,124.91,124.79,124.85,3900.0,104.0464,104.1464,104.0464,104.0964,3900.0
2014-08-05 11:55:00,124.85,124.88,124.64,124.69,4100.0,104.0964,104.1214,103.9213,103.963,4100.0
2014-08-05 12:00:00,124.74,124.79,124.62,124.62,5000.0,104.0047,104.0464,103.9046,103.9046,5000.0
2014-08-05 12:05:00,124.62,124.67,124.48,124.64,9200.0,103.9046,103.9463,103.7879,103.9213,9200.0
2014-08-05 12:10:00,124.63,124.69,124.59,124.6,4800.0,103.913,103.963,103.8796,103.888,4800.0
2014-08-05 12:15:00,124.6,124.6,124.49,124.6,3200.0,103.888,103.888,103.7962,103.888,3200.0
2014-08-05 12:20:00,124.6,124.62,124.28,124.28,3200.0,103.888,103.9046,103.6212,103.6212,3200.0
2014-08-05 12:25:00,124.21,124.38,124.21,124.35,6600.0,103.5628,103.7045,103.5628,103.6795,6600.0
2014-08-05 12:30:00,124.37,124.4,124.27,124.28,6200.0,103.6962,103.7212,103.6128,103.6212,6200.0
2014-08-05 12:35:00,124.25,124.26,124.14,124.24,4400.0,103.5961,103.6045,103.5044,103.5878,4400.0
2014-08-05 12:40:00,124.26,124.29,124.15,124.26,1700.0,103.6045,103.6295,103.5128,103.6045,1700.0
2014-08-05 12:45:00,124.26,124.38,124.22,124.23,4000.0,103.6045,103.7045,103.5711,103.5795,4000.0
2014-08-05 12:50:00,124.3,124.33,124.21,124.31,5900.0,103.6378,103.6628,103.5628,103.6462,5900.0
2014-08-05 12:55:00,124.36,124.44,124.35,124.38,4500.0,103.6879,103.7546,103.6795,103.7045,4500.0
2014-08-05 13:00:00,124.49,124.49,124.3,124.32,4200.0,103.7962,103.7962,103.6378,103.6545,4200.0
2014-08-05 13:05:00,124.33,124.4,124.32,124.37,2400.0,103.6628,103.7212,103.6545,103.6962,2400.0
2014-08-05 13:10:00,124.33,124.38,124.26,124.29,4900.0,103.6628,103.7045,103.6045,103.6295,4900.0
2014-08-05 13:15:00,124.33,124.49,124.32,124.39,9900.0,103.6628,103.7962,103.6545,103.7129,9900.0
2014-08-05 13:20:00,124.42,124.48,124.36,124.36,15800.0,103.7379,103.7879,103.6879,103.6879,15800.0
2014-08-05 13:25:00,124.42,124.53,124.39,124.47,8000.0,103.7379,103.8296,103.7129,103.7796,8000.0
2014-08-05 13:30:00,124.48,124.48,124.16,124.16,4500.0,103.7879,103.7879,103.5211,103.5211,4500.0
2014-08-05 13:35:00,124.15,124.15,123.68,123.69,11200.0,103.5128,103.5128,103.1209,103.1292,11200.0
2014-08-05 13:40:00,123.64,123.85,123.41,123.49,16200.0,103.0875,103.2626,102.8958,102.9625,16200.0
2014-08-05 13:45:00,123.48,123.78,123.47,123.61,7000.0,102.9541,103.2043,102.9458,103.0625,7000.0
2014-08-05 13:50:00,123.58,123.6,123.47,123.56,6700.0,103.0375,103.0542,102.9458,103.0208,6700.0
2014-08-05 13:55:00,123.56,123.71,123.52,123.55,11200.0,103.0208,103.1459,102.9875,103.0125,11200.0
2014-08-05 14:00:00,123.55,123.58,123.43,123.48,12000.0,103.0125,103.0375,102.9124,102.9541,12000.0
2014-08-05 14:05:00,123.45,123.45,123.16,123.16,9000.0,102.9291,102.9291,102.6873,102.6873,9000.0
2014-08-05 14:10:00,123.2,123.41,123.2,123.41,6400.0,102.7207,102.8958,102.7207,102.8958,6400.0
2014-08-05 14:15:00,123.43,123.46,123.27,123.35,7300.0,102.9124,102.9375,102.779,102.8457,7300.0
2014-08-05 14:20:00,123.32,123.52,123.32,123.43,8300.0,102.8207,102.9875,102.8207,102.9124,8300.0
2014-08-05 14:25:00,123.42,123.55,123.34,123.53,6200.0,102.9041,103.0125,102.8374,102.9958,6200.0
2014-08-05 14:30:00,123.53,123.71,123.48,123.59,5900.0,102.9958,103.1459,102.9541,103.0458,5900.0
2014-08-05 14:35:00,123.59,123.75,123.59,123.65,13600.0,103.0458,103.1793,103.0458,103.0959,13600.0
2014-08-05 14:40:00,123.62,123.71,123.57,123.6,5400.0,103.0709,103.1459,103.0292,103.0542,5400.0
2014-08-05 14:45:00,123.61,123.71,123.56,123.56,10200.0,103.0625,103.1459,103.0208,103.0208,10200.0
2014-08-05 14:50:00,123.57,123.57,123.42,123.53,9600.0,103.0292,103.0292,102.9041,102.9958,9600.0
2014-08-05 14:55:00,123.53,123.54,123.21,123.23,32900.0,102.9958,103.0042,102.729,102.7457,32900.0
2014-08-05 15:00:00,123.21,123.26,123.09,123.12,11300.0,102.729,102.7707,102.629,102.654,11300.0
2014-08-05 15:05:00,123.11,123.2,123.0,123.01,16600.0,102.6456,102.7207,102.5539,102.5623,16600.0
2014-08-05 15:10:00,123.03,123.15,122.9,123.08,7700.0,102.5789,102.679,102.4705,102.6206,7700.0
2014-08-05 15:15:00,123.08,123.25,123.04,123.18,22200.0,102.6206,102.7624,102.5873,102.704,22200.0
2014-08-05 15:20:00,123.2,123.3,123.09,123.23,9300.0,102.7207,102.8041,102.629,102.7457,9300.0
2014-08-05 15:25:00,123.21,123.24,123.04,123.07,8700.0,102.729,102.754,102.5873,102.6123,8700.0
2014-08-05 15:30:00,123.1,123.27,123.09,123.27,8400.0,102.6373,102.779,102.629,102.779,8400.0
2014-08-05 15:35:00,123.28,123.34,123.13,123.14,31000.0,102.7874,102.8374,102.6623,102.6707,31000.0
2014-08-05 15:40:00,123.16,123.19,123.03,123.05,30600.0,102.6873,102.7123,102.5789,102.5956,30600.0
2014-08-05 15:45:00,123.06,123.13,123.0,123.06,20600.0,102.604,102.6623,102.5539,102.604,20600.0
2014-08-05 15:50:00,123.08,123.14,123.03,123.03,21100.0,102.6206,102.6707,102.5789,102.5789,21100.0
2014-08-05 15:55:00,123.06,123.23,123.04,123.05,45800.0,102.604,102.7457,102.5873,102.5956,45800.0
2014-08-06 09:30:00,122.0,122.2,121.41,121.41,27600.0,101.7202,101.8869,101.2282,101.2282,27600.0
2014-08-06 09:35:00,121.47,121.6,121.35,121.35,12600.0,101.2783,101.3866,101.1782,101.1782,12600.0
2014-08-06 09:40:00,121.35,121.83,121.26,121.44,17000.0,101.1782,101.5784,101.1032,101.2532,17000.0
2014-08-06 09:45:00,121.45,121.67,121.38,121.43,12000.0,101.2616,101.445,101.2032,101.2449,12000.0
2014-08-06 09:50:00,121.5,121.52,121.26,121.32,5900.0,101.3033,101.3199,101.1032,101.1532,5900.0
2014-08-06 09:55:00,121.35,121.36,121.12,121.16,12600.0,101.1782,101.1865,100.9864,101.0198,12600.0
2014-08-06 10:00:00,121.18,121.7,121.13,121.7,13100.0,101.0365,101.47,100.9948,101.47,13100.0
2014-08-06 10:05:00,121.67,121.96,121.55,121.73,14900.0,101.445,101.6868,101.345,101.495,14900.0
2014-08-06 10:10:00,121.8,121.81,121.46,121.46,7000.0,101.5534,101.5617,101.2699,101.2699,7000.0
2014-08-06 10:15:00,121.47,121.53,121.25,121.25,10000.0,101.2783,101.3283,101.0948,101.0948,10000.0
2014-08-06 10:20:00,121.32,121.45,121.21,121.39,23900.0,101.1532,101.2616,101.0615,101.2116,23900.0
2014-08-06 10:25:00,121.39,121.75,121.39,121.75,15000.0,101.2116,101.5117,101.2116,101.5117,15000.0
2014-08-06 10:30:00,121.75,121.84,121.54,121.6,22100.0,101.5117,101.5867,101.3366,101.3866,22100.0
2014-08-06 10:35:00,121.58,121.67,121.32,121.43,10300.0,101.37,101.445,101.1532,101.2449,10300.0
2014-08-06 10:40:00,121.49,121.53,121.19,121.42,11900.0,101.2949,101.3283,101.0448,101.2366,11900.0
2014-08-06 10:45:00,121.45,121.58,121.38,121.48,11200.0,101.2616,101.37,101.2032,101.2866,11200.0
2014-08-06 10:50:00,121.48,121.64,121.46,121.5,7500.0,101.2866,101.42,101.2699,101.3033,7500.0
2014-08-06 10:55:00,121.54,121.81,121.49,121.81,11400.0,101.3366,101.5617,101.2949,101.5617,11400.0
2014-08-06 11:00:00,121.81,121.81,121.67,121.71,11400.0,101.5617,101.5617,101.445,101.4784,11400.0
2014-08-06 11:05:00,121.76,121.83,121.69,121.69,12800.0,101.52,101.5784,101.4617,101.4617,12800.0
2014-08-06 11:10:00,121.73,121.81,121.65,121.69,11300.0,101.495,101.5617,101.4283,101.4617,11300.0
2014-08-06 11:15:00,121.69,121.69,121.51,121.54,7500.0,101.4617,101.4617,101.3116,101.3366,7500.0
2014-08-06 11:20:00,121.52,121.55,121.44,121.45,35400.0,101.3199,101.345,101.2532,101.2616,35400.0
2014-08-06 11:25:00,121.44,121.48,121.19,121.24,33900.0,101.2532,101.2866,101.0448,101.0865,33900.0
2014-08-06 11:30:00,121.19,121.53,121.18,121.51,53100.0,101.0448,101.3283,101.0365,101.3116,53100.0
2014-08-06 11:35:00,121.51,121.63,121.49,121.51,22000.0,101.3116,101.4117,101.2949,101.3116,22000.0
2014-08-06 11:40:00,121.49,121.78,121.49,121.78,9900.0,101.2949,101.5367,101.2949,101.5367,9900.0
2014-08-06 11:45:00,121.78,121.93,121.65,121.74,11000.0,101.5367,101.6618,101.4283,101.5034,11000.0
2014-08-06 11:50:00,121.68,121.84,121.6,121.76,6200.0,101.4533,101.5867,101.3866,101.52,6200.0
2014-08-06 11:55:00,121.76,121.87,121.75,121.85,7400.0,101.52,101.6118,101.5117,101.5951,7400.0
2014-08-06 12:00:00,121.88,121.94,121.82,121.94,5600.0,101.6201,101.6701,101.5701,101.6701,5600.0
2014-08-06 12:05:00,121.95,121.96,121.82,121.82,13300.0,101.6785,101.6868,101.5701,101.5701,13300.0
2014-08-06 12:10:00,121.85,121.92,121.55,121.55,8500.0,101.5951,101.6535,101.345,101.345,8500.0
2014-08-06 12:15:00,121.54,121.54,121.35,121.36,10900.0,101.3366,101.3366,101.1782,101.1865,10900.0
2014-08-06 12:20:00,121.36,121.53,121.23,121.43,16100.0,101.1865,101.3283,101.0781,101.2449,16100.0
2014-08-06 12:25:00,121.45,121.51,121.36,121.45,14500.0,101.2616,101.3116,101.1865,101.2616,14500.0
2014-08-06 12:30:00,121.47,121.72,121.45,121.67,10300.0,101.2783,101.4867,101.2616,101.445,10300.0
2014-08-06 12:35:00,121.66,121.69,121.55,121.67,4700.0,101.4367,101.4617,101.345,101.445,4700.0
2014-08-06 12:40:00,121.62,121.63,121.42,121.48,7500.0,101.4033,101.4117,101.2366,101.2866,7500.0
2014-08-06 12:45:00,121.5,121.53,121.24,121.25,4400.0,101.3033,101.3283,101.0865,101.0948,4400.0
2014-08-06 12:50:00,121.22,121.3,121.19,121.21,4200.0,101.0698,101.1365,101.0448,101.0615,4200.0
2014-08-06 12:55:00,121.23,121.23,121.02,121.06,8300.0,101.0781,101.0781,100.9031,100.9364,8300.0
2014-08-06 13:00:00,121.04,121.23,121.02,121.08,8600.0,100.9197,101.0781,100.9031,100.9531,8600.0
2014-08-06 13:05:00,121.01,121.09,120.94,121.02,7500.0,100.8947,100.9614,100.8364,100.9031,7500.0
2014-08-06 13:10:00,121.03,121.24,121.03,121.14,6000.0,100.9114,101.0865,100.9114,101.0031,6000.0
2014-08-06 13:15:00,121.18,121.26,121.15,121.24,8100.0,101.0365,101.1032,101.0114,101.0865,8100.0
2014-08-06 13:20:00,121.24,121.29,121.17,121.19,5500.0,101.0865,101.1282,101.0281,101.0448,5500.0
2014-08-06 13:25:00,121.25,121.34,121.14,121.14,6400.0,101.0948,101.1699,101.0031,101.0031,6400.0
2014-08-06 13:30:00,121.15,121.18,121.06,121.16,5900.0,101.0114,101.0365,100.9364,101.0198,5900.0
2014-08-06 13:35:00,121.19,121.3,121.18,121.24,5600.0,101.0448,101.1365,101.0365,101.0865,5600.0
2014-08-06 13:40:00,121.25,121.25,121.08,121.08,3300.0,101.0948,101.0948,100.9531,100.9531,3300.0
2014-08-06 13:45:00,121.05,121.1,120.87,120.89,5200.0,100.9281,100.9698,100.778,100.7947,5200.0
2014-08-06 13:50:00,120.91,120.97,120.68,120.69,13500.0,100.8113,100.8614,100.6196,100.6279,13500.0
2014-08-06 13:55:00,120.69,120.82,120.66,120.66,7900.0,100.6279,100.7363,100.6029,100.6029,7900.0
2014-08-06 14:00:00,120.66,120.91,120.6,120.91,10800.0,100.6029,100.8113,100.5529,100.8113,10800.0
2014-08-06 14:05:00,120.92,120.96,120.84,120.84,7600.0,100.8197,100.853,100.753,100.753,7600.0
2014-08-06 14:10:00,120.84,120.84,120.7,120.71,9000.0,100.753,100.753,100.6362,100.6446,9000.0
2014-08-06 14:15:00,120.71,120.79,120.58,120.75,12100.0,100.6446,100.7113,100.5362,100.6779,12100.0
2014-08-06 14:20:00,120.76,120.78,120.6,120.64,6700.0,100.6863,100.703,100.5529,100.5862,6700.0
2014-08-06 14:25:00,120.64,120.68,120.6,120.67,12700.0,100.5862,100.6196,100.5529,100.6112,12700.0
2014-08-06 14:30:00,120.68,120.75,120.58,120.61,11000.0,100.6196,100.6779,100.5362,100.5612,11000.0
2014-08-06 14:35:00,120.59,120.74,120.58,120.72,7400.0,100.5445,100.6696,100.5362,100.6529,7400.0
2014-08-06 14:40:00,120.73,120.95,120.73,120.95,9100.0,100.6613,100.8447,100.6613,100.8447,9100.0
2014-08-06 14:45:00,120.92,120.96,120.88,120.94,7200.0,100.8197,100.853,100.7863,100.8364,7200.0
2014-08-06 14:50:00,120.94,121.02,120.92,120.98,8300.0,100.8364,100.9031,100.8197,100.8697,8300.0
2014-08-06 14:55:00,120.95,120.98,120.82,120.82,8700.0,100.8447,100.8697,100.7363,100.7363,8700.0
2014-08-06 15:00:00,120.85,120.96,120.83,120.96,11400.0,100.7613,100.853,100.7446,100.853,11400.0
2014-08-06 15:05:00,120.97,121.09,120.95,121.04,10100.0,100.8614,100.9614,100.8447,100.9197,10100.0
2014-08-06 15:10:00,121.03,121.03,120.91,120.96,9900.0,100.9114,100.9114,100.8113,100.853,9900.0
2014-08-06 15:15:00,120.91,121.0,120.89,120.97,11400.0,100.8113,100.8864,100.7947,100.8614,11400.0
2014-08-06 15:20:00,120.96,120.99,120.88,120.9,9300.0,100.853,100.878,100.7863,100.803,9300.0
2014-08-06 15:25:00,120.93,121.03,120.91,120.97,12500.0,100.828,100.9114,100.8113,100.8614,12500.0
2014-08-06 15:30:00,120.98,120.98,120.86,120.86,12200.0,100.8697,100.8697,100.7697,100.7697,12200.0
2014-08-06 15:35:00,120.87,121.04,120.87,121.01,16000.0,100.778,100.9197,100.778,100.8947,16000.0
2014-08-06 15:40:00,121.01,121.07,120.99,121.02,15200.0,100.8947,100.9447,100.878,100.9031,15200.0
2014-08-06 15:45:00,121.02,121.11,120.97,120.97,19400.0,100.9031,100.9781,100.8614,100.8614,19400.0
2014-08-06 15:50:00,120.97,121.11,120.95,120.98,20400.0,100.8614,100.9781,100.8447,100.8697,20400.0
2014-08-06 15:55:00,120.97,121.06,120.94,120.97,30800.0,100.8614,100.9364,100.8364,100.8614,30800.0
2014-08-07 09:30:00,121.8,122.19,121.76,121.86,17800.0,101.5534,101.8786,101.52,101.6034,17800.0
2014-08-07 09:35:00,121.9,122.36,121.79,122.09,10300.0,101.6368,102.0203,101.5451,101.7952,10300.0
2014-08-07 09:40:00,122.05,122.11,121.48,121.55,10000.0,101.7618,101.8119,101.2866,101.345,10000.0
2014-08-07 09:45:00,121.6,121.89,121.55,121.74,8900.0,101.3866,101.6284,101.345,101.5034,8900.0
2014-08-07 09:50:00,121.58,122.04,121.58,122.04,7700.0,101.37,101.7535,101.37,101.7535,7700.0
2014-08-07 09:55:00,122.05,122.13,121.82,122.0,9600.0,101.7618,101.8285,101.5701,101.7202,9600.0
2014-08-07 10:00:00,122.02,122.16,121.71,121.76,15100.0,101.7368,101.8536,101.4784,101.52,15100.0
2014-08-07 10:05:00,121.75,121.82,121.68,121.75,13900.0,101.5117,101.5701,101.4533,101.5117,13900.0
2014-08-07 10:10:00,121.7,121.74,121.41,121.51,23800.0,101.47,101.5034,101.2282,101.3116,23800.0
2014-08-07 10:15:00,121.48,121.58,121.17,121.19,79200.0,101.2866,101.37,101.0281,101.0448,79200.0
2014-08-07 10:20:00,121.19,121.75,121.19,121.44,37800.0,101.0448,101.5117,101.0448,101.2532,37800.0
2014-08-07 10:25:00,121.57,121.64,121.43,121.45,8900.0,101.3616,101.42,101.2449,101.2616,8900.0
2014-08-07 10:30:00,121.5,121.61,121.36,121.61,15400.0,101.3033,101.395,101.1865,101.395,15400.0
2014-08-07 10:35:00,121.67,121.78,121.67,121.7,5600.0,101.445,101.5367,101.445,101.47,5600.0
2014-08-07 10:40:00,121.68,121.76,121.47,121.5,5700.0,101.4533,101.52,101.2783,101.3033,5700.0
2014-08-07 10:45:00,121.4,121.58,121.33,121.35,6300.0,101.2199,101.37,101.1615,101.1782,6300.0
2014-08-07 10:50:00,121.37,121.37,121.14,121.2,8600.0,101.1949,101.1949,101.0031,101.0531,8600.0
2014-08-07 10:55:00,121.22,121.36,121.22,121.31,4000.0,101.0698,101.1865,101.0698,101.1448,4000.0
2014-08-07 11:00:00,121.3,121.3,121.13,121.22,7100.0,101.1365,101.1365,100.9948,101.0698,7100.0
2014-08-07 11:05:00,121.22,121.26,121.01,121.23,5800.0,101.0698,101.1032,100.8947,101.0781,5800.0
2014-08-07 11:10:00,121.21,121.21,121.0,121.0,5300.0,101.0615,101.0615,100.8864,100.8864,5300.0
2014-08-07 11:15:00,120.95,121.16,120.88,121.13,9900.0,100.8447,101.0198,100.7863,100.9948,9900.0
2014-08-07 11:20:00,121.13,121.19,121.06,121.15,12700.0,100.9948,101.0448,100.9364,101.0114,12700.0
2014-08-07 11:25:00,121.21,121.21,120.94,121.04,13000.0,101.0615,101.0615,100.8364,100.9197,13000.0
2014-08-07 11:30:00,121.05,121.32,121.0,121.03,38200.0,100.9281,101.1532,100.8864,100.9114,38200.0
2014-08-07 11:35:00,121.04,121.17,120.99,120.99,15300.0,100.9197,101.0281,100.878,100.878,15300.0
2014-08-07 11:40:00,120.98,120.98,120.77,120.92,15300.0,100.8697,100.8697,100.6946,100.8197,15300.0
2014-08-07 11:45:00,120.92,120.92,120.53,120.66,14000.0,100.8197,100.8197,100.4945,100.6029,14000.0
2014-08-07 11:50:00,120.66,120.76,120.53,120.55,8100.0,100.6029,100.6863,100.4945,100.5112,8100.0
2014-08-07 11:55:00,120.65,120.79,120.56,120.79,5500.0,100.5946,100.7113,100.5195,100.7113,5500.0
2014-08-07 12:00:00,120.79,120.8,120.65,120.69,7600.0,100.7113,100.7196,100.5946,100.6279,7600.0
2014-08-07 12:05:00,120.76,120.85,120.7,120.85,4700.0,100.6863,100.7613,100.6362,100.7613,4700.0
2014-08-07 12:10:00,120.88,120.91,120.59,120.6,29600.0,100.7863,100.8113,100.5445,100.5529,29600.0
2014-08-07 12:15:00,120.59,120.61,120.43,120.46,14300.0,100.5445,100.5612,100.4111,100.4361,14300.0
2014-08-07 12:20:00,120.54,120.67,120.43,120.64,7800.0,100.5028,100.6112,100.4111,100.5862,7800.0
2014-08-07 12:25:00,120.64,120.75,120.5,120.58,10500.0,100.5862,100.6779,100.4695,100.5362,10500.0
2014-08-07 12:30:00,120.52,120.62,120.26,120.41,9100.0,100.4862,100.5695,100.2694,100.3945,9100.0
2014-08-07 12:35:00,120.35,120.37,120.16,120.27,12600.0,100.3444,100.3611,100.186,100.2777,12600.0
2014-08-07 12:40:00,120.3,120.47,120.26,120.45,6500.0,100.3027,100.4445,100.2694,100.4278,6500.0
2014-08-07 12:45:00,120.5,120.5,120.34,120.42,5000.0,100.4695,100.4695,100.3361,100.4028,5000.0
2014-08-07 12:50:00,120.41,120.48,120.34,120.45,3700.0,100.3945,100.4528,100.3361,100.4278,3700.0
2014-08-07 12:55:00,120.48,120.5,120.36,120.44,6000.0,100.4528,100.4695,100.3528,100.4195,6000.0
2014-08-07 13:00:00,120.51,120.74,120.51,120.68,7200.0,100.4778,100.6696,100.4778,100.6196,7200.0
2014-08-07 13:05:00,120.73,120.79,120.68,120.79,3900.0,100.6613,100.7113,100.6196,100.7113,3900.0
2014-08-07 13:10:00,120.8,120.86,120.66,120.68,10700.0,100.7196,100.7697,100.6029,100.6196,10700.0
2014-08-07 13:15:00,120.76,120.87,120.72,120.76,3900.0,100.6863,100.778,100.6529,100.6863,3900.0
2014-08-07 13:20:00,120.78,120.78,120.67,120.78,4300.0,100.703,100.703,100.6112,100.703,4300.0
2014-08-07 13:25:00,120.81,120.92,120.72,120.72,8500.0,100.728,100.8197,100.6529,100.6529,8500.0
2014-08-07 13:30:00,120.83,120.83,120.76,120.83,3400.0,100.7446,100.7446,100.6863,100.7446,3400.0
2014-08-07 13:35:00,120.79,120.86,120.76,120.86,5200.0,100.7113,100.7697,100.6863,100.7697,5200.0
2014-08-07 13:40:00,120.88,120.88,120.77,120.78,4400.0,100.7863,100.7863,100.6946,100.703,4400.0
2014-08-07 13:45:00,120.84,120.84,120.64,120.67,6200.0,100.753,100.753,100.5862,100.6112,6200.0
2014-08-07 13:50:00,120.73,120.73,120.55,120.57,4600.0,100.6613,100.6613,100.5112,100.5279,4600.0
2014-08-07 13:55:00,120.55,120.6,120.5,120.5,5300.0,100.5112,100.5529,100.4695,100.4695,5300.0
2014-08-07 14:00:00,120.51,120.52,120.31,120.42,11000.0,100.4778,100.4862,100.3111,100.4028,11000.0
2014-08-07 14:05:00,120.45,120.61,120.42,120.53,29000.0,100.4278,100.5612,100.4028,100.4945,29000.0
2014-08-07 14:10:00,120.56,120.61,120.47,120.47,7400.0,100.5195,100.5612,100.4445,100.4445,7400.0
2014-08-07 14:15:00,120.52,120.55,120.39,120.42,7500.0,100.4862,100.5112,100.3778,100.4028,7500.0
2014-08-07 14:20:00,120.44,120.5,120.39,120.45,7400.0,100.4195,100.4695,100.3778,100.4278,7400.0
2014-08-07 14:25:00,120.47,120.53,120.39,120.52,5900.0,100.4445,100.4945,100.3778,100.4862,5900.0
2014-08-07 14:30:00,120.49,120.5,120.4,120.4,8800.0,100.4612,100.4695,100.3861,100.3861,8800.0
2014-08-07 14:35:00,120.42,120.46,120.32,120.35,7000.0,100.4028,100.4361,100.3194,100.3444,7000.0
2014-08-07 14:40:00,120.32,120.48,120.32,120.34,5500.0,100.3194,100.4528,100.3194,100.3361,5500.0
2014-08-07 14:45:00,120.36,120.45,120.33,120.45,7100.0,100.3528,100.4278,100.3278,100.4278,7100.0
2014-08-07 14:50:00,120.45,120.54,120.41,120.41,5800.0,100.4278,100.5028,100.3945,100.3945,5800.0
2014-08-07 14:55:00,120.39,120.43,120.27,120.29,18400.0,100.3778,100.4111,100.2777,100.2944,18400.0
2014-08-07 15:00:00,120.27,120.33,120.19,120.26,25600.0,100.2777,100.3278,100.211,100.2694,25600.0
2014-08-07 15:05:00,120.25,120.31,120.0,120.03,24700.0,100.2611,100.3111,100.0526,100.0776,24700.0
2014-08-07 15:10:00,120.04,120.23,120.03,120.06,11000.0,100.086,100.2444,100.0776,100.1026,11000.0
2014-08-07 15:15:00,120.06,120.23,120.04,120.17,13700.0,100.1026,100.2444,100.086,100.1944,13700.0
2014-08-07 15:20:00,120.14,120.14,119.98,120.01,9800.0,100.1693,100.1693,100.0359,100.0609,9800.0
2014-08-07 15:25:00,120.07,120.2,119.99,120.18,8500.0,100.111,100.2194,100.0443,100.2027,8500.0
2014-08-07 15:30:00,120.2,120.21,120.05,120.1,15100.0,100.2194,100.2277,100.0943,100.136,15100.0
2014-08-07 15:35:00,120.1,120.15,120.02,120.07,26700.0,100.136,100.1777,100.0693,100.111,26700.0
2014-08-07 15:40:00,120.07,120.15,119.97,120.09,21800.0,100.111,100.1777,100.0276,100.1276,21800.0
2014-08-07 15:45:00,120.07,120.18,120.05,120.18,18800.0,100.111,100.2027,100.0943,100.2027,18800.0
2014-08-07 15:50:00,120.18,120.34,120.18,120.32,18300.0,100.2027,100.3361,100.2027,100.3194,18300.0
2014-08-07 15:55:00,120.32,120.39,120.24,120.27,31600.0,100.3194,100.3778,100.2527,100.2777,31600.0
2014-08-08 09:30:00,120.75,121.3,120.54,121.29,26900.0,100.6779,101.1365,100.5028,101.1282,26900.0
2014-08-08 09:35:00,121.2,121.35,120.97,121.09,14900.0,101.0531,101.1782,100.8614,100.9614,14900.0
2014-08-08 09:40:00,121.01,121.08,120.69,121.03,10400.0,100.8947,100.9531,100.6279,100.9114,10400.0
2014-08-08 09:45:00,121.0,121.17,120.93,121.17,7100.0,100.8864,101.0281,100.828,101.0281,7100.0
2014-08-08 09:50:00,121.19,121.37,121.19,121.28,8100.0,101.0448,101.1949,101.0448,101.1198,8100.0
2014-08-08 09:55:00,121.39,121.57,121.17,121.17,9400.0,101.2116,101.3616,101.0281,101.0281,9400.0
2014-08-08 10:00:00,121.26,121.29,120.91,121.04,10800.0,101.1032,101.1282,100.8113,100.9197,10800.0
2014-08-08 10:05:00,121.08,121.15,120.78,120.8,10800.0,100.9531,101.0114,100.703,100.7196,10800.0
2014-08-08 10:10:00,120.85,121.06,120.83,120.9,14300.0,100.7613,100.9364,100.7446,100.803,14300.0
2014-08-08 10:15:00,120.9,121.08,120.85,121.02,13500.0,100.803,100.9531,100.7613,100.9031,13500.0
2014-08-08 10:20:00,121.0,121.12,120.85,120.96,14000.0,100.8864,100.9864,100.7613,100.853,14000.0
2014-08-08 10:25:00,120.95,120.96,120.64,120.78,50000.0,100.8447,100.853,100.5862,100.703,50000.0
2014-08-08 10:30:00,120.82,121.01,120.77,120.99,15200.0,100.7363,100.8947,100.6946,100.878,15200.0
2014-08-08 10:35:00,121.0,121.05,120.81,120.98,73100.0,100.8864,100.9281,100.728,100.8697,73100.0
2014-08-08 10:40:00,120.95,121.15,120.95,121.06,25300.0,100.8447,101.0114,100.8447,100.9364,25300.0
2014-08-08 10:45:00,121.04,121.39,121.04,121.36,8000.0,100.9197,101.2116,100.9197,101.1865,8000.0
2014-08-08 10:50:00,121.35,121.46,121.27,121.27,7500.0,101.1782,101.2699,101.1115,101.1115,7500.0
2014-08-08 10:55:00,121.3,121.35,121.25,121.32,4000.0,101.1365,101.1782,101.0948,101.1532,4000.0
2014-08-08 11:00:00,121.27,121.31,121.14,121.27,6000.0,101.1115,101.1448,101.0031,101.1115,6000.0
2014-08-08 11:05:00,121.27,121.38,121.19,121.38,8500.0,101.1115,101.2032,101.0448,101.2032,8500.0
2014-08-08 11:10:00,121.36,121.6,121.35,121.45,7800.0,101.1865,101.3866,101.1782,101.2616,7800.0
2014-08-08 11:15:00,121.43,121.59,121.42,121.53,5600.0,101.2449,101.3783,101.2366,101.3283,5600.0
2014-08-08 11:20:00,121.5,121.52,121.42,121.46,4500.0,101.3033,101.3199,101.2366,101.2699,4500.0
2014-08-08 11:25:00,121.48,121.54,121.39,121.42,17800.0,101.2866,101.3366,101.2116,101.2366,17800.0
2014-08-08 11:30:00,121.41,121.62,121.41,121.59,15800.0,101.2282,101.4033,101.2282,101.3783,15800.0
2014-08-08 11:35:00,121.57,121.58,121.46,121.49,5400.0,101.3616,101.37,101.2699,101.2949,5400.0
2014-08-08 11:40:00,121.53,121.62,121.52,121.61,14700.0,101.3283,101.4033,101.3199,101.395,14700.0
2014-08-08 11:45:00,121.57,121.64,121.57,121.63,3600.0,101.3616,101.42,101.3616,101.4117,3600.0
2014-08-08 11:50:00,121.57,121.71,121.57,121.7,13500.0,101.3616,101.4784,101.3616,101.47,13500.0
2014-08-08 11:55:00,121.7,121.89,121.7,121.83,16100.0,101.47,101.6284,101.47,101.5784,16100.0
2014-08-08 12:00:00,121.84,121.88,121.81,121.88,3200.0,101.5867,101.6201,101.5617,101.6201,3200.0
2014-08-08 12:05:00,121.9,121.93,121.84,121.88,5200.0,101.6368,101.6618,101.5867,101.6201,5200.0
2014-08-08 12:10:00,121.88,121.88,121.81,121.83,4200.0,101.6201,101.6201,101.5617,101.5784,4200.0
2014-08-08 12:15:00,121.85,121.87,121.75,121.75,5300.0,101.5951,101.6118,101.5117,101.5117,5300.0
2014-08-08 12:20:00,121.77,121.86,121.77,121.84,2900.0,101.5284,101.6034,101.5284,101.5867,2900.0
2014-08-08 12:25:00,121.88,121.88,121.74,121.76,4800.0,101.6201,101.6201,101.5034,101.52,4800.0
2014-08-08 12:30:00,121.78,121.79,121.7,121.7,4200.0,101.5367,101.5451,101.47,101.47,4200.0
2014-08-08 12:35:00,121.7,121.74,121.63,121.72,4400.0,101.47,101.5034,101.4117,101.4867,4400.0
2014-08-08 12:40:00,121.74,121.76,121.72,121.72,2900.0,101.5034,101.52,101.4867,101.4867,2900.0
2014-08-08 12:45:00,121.76,121.77,121.64,121.72,3800.0,101.52,101.5284,101.42,101.4867,3800.0
2014-08-08 12:50:00,121.71,121.73,121.64,121.64,2000.0,101.4784,101.495,101.42,101.42,2000.0
2014-08-08 12:55:00,121.64,121.68,121.61,121.61,3100.0,101.42,101.4533,101.395,101.395,3100.0
2014-08-08 13:00:00,121.6,121.64,121.56,121.56,5700.0,101.3866,101.42,101.3533,101.3533,5700.0
2014-08-08 13:05:00,121.6,121.69,121.58,121.67,4300.0,101.3866,101.4617,101.37,101.445,4300.0
2014-08-08 13:10:00,121.64,121.71,121.59,121.71,6300.0,101.42,101.4784,101.3783,101.4784,6300.0
2014-08-08 13:15:00,121.73,121.97,121.69,121.97,19500.0,101.495,101.6951,101.4617,101.6951,19500.0
2014-08-08 13:20:00,122.01,122.1,121.97,122.1,7300.0,101.7285,101.8035,101.6951,101.8035,7300.0
2014-08-08 13:25:00,122.11,122.45,122.1,122.36,16700.0,101.8119,102.0953,101.8035,102.0203,16700.0
2014-08-08 13:30:00,122.36,122.36,122.18,122.18,7300.0,102.0203,102.0203,101.8702,101.8702,7300.0
2014-08-08 13:35:00,122.21,122.29,122.13,122.21,7900.0,101.8952,101.9619,101.8285,101.8952,7900.0
2014-08-08 13:40:00,122.19,122.28,122.13,122.2,6800.0,101.8786,101.9536,101.8285,101.8869,6800.0
2014-08-08 13:45:00,122.2,122.24,122.14,122.15,5100.0,101.8869,101.9203,101.8369,101.8452,5100.0
2014-08-08 13:50:00,122.15,122.23,122.0,122.0,7800.0,101.8452,101.9119,101.7202,101.7202,7800.0
2014-08-08 13:55:00,121.98,122.17,121.98,122.17,8100.0,101.7035,101.8619,101.7035,101.8619,8100.0
2014-08-08 14:00:00,122.15,122.27,122.08,122.27,11900.0,101.8452,101.9453,101.7869,101.9453,11900.0
2014-08-08 14:05:00,122.26,122.33,122.24,122.3,12400.0,101.9369,101.9953,101.9203,101.9703,12400.0
2014-08-08 14:10:00,122.3,122.31,122.18,122.19,11400.0,101.9703,101.9786,101.8702,101.8786,11400.0
2014-08-08 14:15:00,122.22,122.27,122.2,122.27,5500.0,101.9036,101.9453,101.8869,101.9453,5500.0
2014-08-08 14:20:00,122.27,122.36,122.25,122.36,6400.0,101.9453,102.0203,101.9286,102.0203,6400.0
2014-08-08 14:25:00,122.37,122.47,122.34,122.45,6600.0,102.0286,102.112,102.0036,102.0953,6600.0
2014-08-08 14:30:00,122.46,122.55,122.43,122.5,11700.0,102.1037,102.1787,102.0787,102.137,11700.0
2014-08-08 14:35:00,122.5,122.56,122.49,122.55,12300.0,102.137,102.1871,102.1287,102.1787,12300.0
2014-08-08 14:40:00,122.56,122.62,122.49,122.49,7200.0,102.1871,102.2371,102.1287,102.1287,7200.0
2014-08-08 14:45:00,122.54,122.71,122.52,122.67,9000.0,102.1704,102.3121,102.1537,102.2788,9000.0
2014-08-08 14:50:00,122.71,122.73,122.67,122.7,6500.0,102.3121,102.3288,102.2788,102.3038,6500.0
2014-08-08 14:55:00,122.7,122.7,122.43,122.45,6000.0,102.3038,102.3038,102.0787,102.0953,6000.0
2014-08-08 15:00:00,122.45,122.51,122.42,122.51,9200.0,102.0953,102.1454,102.0703,102.1454,9200.0
2014-08-08 15:05:00,122.52,122.56,122.5,122.53,12800.0,102.1537,102.1871,102.137,102.1621,12800.0
2014-08-08 15:10:00,122.53,122.62,122.5,122.59,13600.0,102.1621,102.2371,102.137,102.2121,13600.0
2014-08-08 15:15:00,122.6,122.65,122.52,122.52,3800.0,102.2204,102.2621,102.1537,102.1537,3800.0
2014-08-08 15:20:00,122.52,122.58,122.52,122.55,6500.0,102.1537,102.2037,102.1537,102.1787,6500.0
2014-08-08 15:25:00,122.52,122.77,122.52,122.77,10000.0,102.1537,102.3622,102.1537,102.3622,10000.0
2014-08-08 15:30:00,122.76,122.79,122.72,122.78,16100.0,102.3538,102.3788,102.3205,102.3705,16100.0
2014-08-08 15:35:00,122.78,122.8,122.73,122.8,9100.0,102.3705,102.3872,102.3288,102.3872,9100.0
2014-08-08 15:40:00,122.82,122.87,122.78,122.79,17300.0,102.4038,102.4455,102.3705,102.3788,17300.0
2014-08-08 15:45:00,122.8,122.89,122.79,122.87,20600.0,102.3872,102.4622,102.3788,102.4455,20600.0
2014-08-08 15:50:00,122.88,122.9,122.79,122.8,38700.0,102.4539,102.4705,102.3788,102.3872,38700.0
2014-08-08 15:55:00,122.79,122.96,122.79,122.84,133300.0,102.3788,102.5206,102.3788,102.4205,133300.0
2014-08-11 09:30:00,123.26,123.85,123.26,123.45,15300.0,102.7707,103.2626,102.7707,102.9291,15300.0
2014-08-11 09:35:00,123.26,123.63,123.26,123.32,13700.0,102.7707,103.0792,102.7707,102.8207,13700.0
2014-08-11 09:40:00,123.39,123.5,123.18,123.34,6700.0,102.8791,102.9708,102.704,102.8374,6700.0
2014-08-11 09:45:00,123.52,123.55,123.34,123.45,5500.0,102.9875,103.0125,102.8374,102.9291,5500.0
2014-08-11 09:50:00,123.43,123.73,123.41,123.61,6600.0,102.9124,103.1626,102.8958,103.0625,6600.0
2014-08-11 09:55:00,123.7,123.9,123.63,123.84,4200.0,103.1376,103.3043,103.0792,103.2543,4200.0
2014-08-11 10:00:00,123.74,123.93,123.64,123.68,9700.0,103.1709,103.3293,103.0875,103.1209,9700.0
2014-08-11 10:05:00,123.75,123.81,123.65,123.75,7600.0,103.1793,103.2293,103.0959,103.1793,7600.0
2014-08-11 10:10:00,123.88,123.89,123.73,123.73,4600.0,103.2876,103.296,103.1626,103.1626,4600.0
2014-08-11 10:15:00,123.76,123.93,123.75,123.82,8200.0,103.1876,103.3293,103.1793,103.2376,8200.0
2014-08-11 10:20:00,123.77,123.86,123.77,123.83,5100.0,103.1959,103.271,103.1959,103.246,5100.0
2014-08-11 10:25:00,123.83,123.83,123.67,123.67,18100.0,103.246,103.246,103.1126,103.1126,18100.0
2014-08-11 10:30:00,123.72,123.84,123.71,123.76,6200.0,103.1542,103.2543,103.1459,103.1876,6200.0
2014-08-11 10:35:00,123.73,123.78,123.59,123.7,8600.0,103.1626,103.2043,103.0458,103.1376,8600.0
2014-08-11 10:40:00,123.72,123.78,123.67,123.78,4300.0,103.1542,103.2043,103.1126,103.2043,4300.0
2014-08-11 10:45:00,123.75,123.84,123.73,123.75,6400.0,103.1793,103.2543,103.1626,103.1793,6400.0
2014-08-11 10:50:00,123.76,123.83,123.63,123.73,6300.0,103.1876,103.246,103.0792,103.1626,6300.0
2014-08-11 10:55:00,123.71,123.71,123.54,123.62,4000.0,103.1459,103.1459,103.0042,103.0709,4000.0
2014-08-11 11:00:00,123.6,123.64,123.55,123.59,7100.0,103.0542,103.0875,103.0125,103.0458,7100.0
2014-08-11 11:05:00,123.6,123.68,123.6,123.64,7500.0,103.0542,103.1209,103.0542,103.0875,7500.0
2014-08-11 11:10:00,123.67,123.76,123.63,123.74,7800.0,103.1126,103.1876,103.0792,103.1709,7800.0
2014-08-11 11:15:00,123.74,123.76,123.7,123.73,8900.0,103.1709,103.1876,103.1376,103.1626,8900.0
2014-08-11 11:20:00,123.7,123.78,123.63,123.73,10600.0,103.1376,103.2043,103.0792,103.1626,10600.0
2014-08-11 11:25:00,123.71,123.71,123.65,123.7,3300.0,103.1459,103.1459,103.0959,103.1376,3300.0
2014-08-11 11:30:00,123.73,123.8,123.73,123.8,5400.0,103.1626,103.2209,103.1626,103.2209,5400.0
2014-08-11 11:35:00,123.82,123.82,123.63,123.66,3200.0,103.2376,103.2376,103.0792,103.1042,3200.0
2014-08-11 11:40:00,123.69,123.77,123.69,123.77,3300.0,103.1292,103.1959,103.1292,103.1959,3300.0
2014-08-11 11:45:00,123.77,123.87,123.77,123.85,4400.0,103.1959,103.2793,103.1959,103.2626,4400.0
2014-08-11 11:50:00,123.84,123.84,123.69,123.72,2400.0,103.2543,103.2543,103.1292,103.1542,2400.0
2014-08-11 11:55:00,123.73,123.85,123.73,123.8,4200.0,103.1626,103.2626,103.1626,103.2209,4200.0
2014-08-11 12:00:00,123.75,123.76,123.56,123.56,3600.0,103.1793,103.1876,103.0208,103.0208,3600.0
2014-08-11 12:05:00,123.6,123.72,123.59,123.66,4800.0,103.0542,103.1542,103.0458,103.1042,4800.0
2014-08-11 12:10:00,123.66,123.78,123.64,123.74,4300.0,103.1042,103.2043,103.0875,103.1709,4300.0
2014-08-11 12:15:00,123.74,123.79,123.72,123.79,6300.0,103.1709,103.2126,103.1542,103.2126,6300.0
2014-08-11 12:20:00,123.8,123.86,123.79,123.82,4200.0,103.2209,103.271,103.2126,103.2376,4200.0
2014-08-11 12:25:00,123.84,123.96,123.84,123.93,3700.0,103.2543,103.3543,103.2543,103.3293,3700.0
2014-08-11 12:30:00,123.91,123.92,123.86,123.89,3200.0,103.3127,103.321,103.271,103.296,3200.0
2014-08-11 12:35:00,123.92,124.0,123.92,123.96,1900.0,103.321,103.3877,103.321,103.3543,1900.0
2014-08-11 12:40:00,123.96,123.99,123.89,123.93,3400.0,103.3543,103.3794,103.296,103.3293,3400.0
2014-08-11 12:45:00,123.95,123.95,123.85,123.87,3800.0,103.346,103.346,103.2626,103.2793,3800.0
2014-08-11 12:50:00,123.89,123.89,123.84,123.87,3900.0,103.296,103.296,103.2543,103.2793,3900.0
2014-08-11 12:55:00,123.89,124.0,123.89,123.97,6300.0,103.296,103.3877,103.296,103.3627,6300.0
2014-08-11 13:00:00,123.93,124.01,123.92,123.98,5500.0,103.3293,103.396,103.321,103.371,5500.0
2014-08-11 13:05:00,124.0,124.02,123.93,123.97,4600.0,103.3877,103.4044,103.3293,103.3627,4600.0
2014-08-11 13:10:00,123.95,123.98,123.94,123.95,1800.0,103.346,103.371,103.3377,103.346,1800.0
2014-08-11 13:15:00,123.97,124.01,123.9,123.93,5300.0,103.3627,103.396,103.3043,103.3293,5300.0
2014-08-11 13:20:00,123.96,123.98,123.86,123.89,3500.0,103.3543,103.371,103.271,103.296,3500.0
2014-08-11 13:25:00,123.89,123.89,123.76,123.81,4000.0,103.296,103.296,103.1876,103.2293,4000.0
2014-08-11 13:30:00,123.82,123.84,123.77,123.82,3100.0,103.2376,103.2543,103.1959,103.2376,3100.0
2014-08-11 13:35:00,123.82,123.85,123.76,123.81,2900.0,103.2376,103.2626,103.1876,103.2293,2900.0
2014-08-11 13:40:00,123.76,123.76,123.62,123.64,2300.0,103.1876,103.1876,103.0709,103.0875,2300.0
2014-08-11 13:45:00,123.64,123.66,123.56,123.62,4100.0,103.0875,103.1042,103.0208,103.0709,4100.0
2014-08-11 13:50:00,123.65,123.68,123.45,123.5,5100.0,103.0959,103.1209,102.9291,102.9708,5100.0
2014-08-11 13:55:00,123.5,123.5,123.34,123.47,4400.0,102.9708,102.9708,102.8374,102.9458,4400.0
2014-08-11 14:00:00,123.44,123.44,123.32,123.35,3200.0,102.9208,102.9208,102.8207,102.8457,3200.0
2014-08-11 14:05:00,123.4,123.47,123.34,123.45,6000.0,102.8874,102.9458,102.8374,102.9291,6000.0
2014-08-11 14:10:00,123.44,123.45,123.34,123.34,3100.0,102.9208,102.9291,102.8374,102.8374,3100.0
2014-08-11 14:15:00,123.34,123.51,123.33,123.48,5300.0,102.8374,102.9791,102.8291,102.9541,5300.0
2014-08-11 14:20:00,123.48,123.49,123.43,123.48,3100.0,102.9541,102.9625,102.9124,102.9541,3100.0
2014-08-11 14:25:00,123.48,123.48,123.38,123.38,2300.0,102.9541,102.9541,102.8708,102.8708,2300.0
2014-08-11 14:30:00,123.4,123.46,123.32,123.46,5300.0,102.8874,102.9375,102.8207,102.9375,5300.0
2014-08-11 14:35:00,123.48,123.52,123.41,123.45,5100.0,102.9541,102.9875,102.8958,102.9291,5100.0
2014-08-11 14:40:00,123.41,123.51,123.41,123.51,2300.0,102.8958,102.9791,102.8958,102.9791,2300.0
2014-08-11 14:45:00,123.51,123.54,123.51,123.51,2500.0,102.9791,103.0042,102.9791,102.9791,2500.0
2014-08-11 14:50:00,123.51,123.51,123.41,123.45,5200.0,102.9791,102.9791,102.8958,102.9291,5200.0
2014-08-11 14:55:00,123.46,123.49,123.41,123.41,5500.0,102.9375,102.9625,102.8958,102.8958,5500.0
2014-08-11 15:00:00,123.43,123.55,123.42,123.55,5200.0,102.9124,103.0125,102.9041,103.0125,5200.0
2014-08-11 15:05:00,123.57,123.64,123.53,123.6,6200.0,103.0292,103.0875,102.9958,103.0542,6200.0
2014-08-11 15:10:00,123.59,123.62,123.56,123.61,6700.0,103.0458,103.0709,103.0208,103.0625,6700.0
2014-08-11 15:15:00,123.62,123.66,123.56,123.63,8800.0,103.0709,103.1042,103.0208,103.0792,8800.0
2014-08-11 15:20:00,123.63,123.67,123.6,123.63,12400.0,103.0792,103.1126,103.0542,103.0792,12400.0
2014-08-11 15:25:00,123.62,123.7,123.6,123.63,21800.0,103.0709,103.1376,103.0542,103.0792,21800.0
2014-08-11 15:30:00,123.62,123.66,123.6,123.63,8200.0,103.0709,103.1042,103.0542,103.0792,8200.0
2014-08-11 15:35:00,123.62,123.65,123.6,123.62,9400.0,103.0709,103.0959,103.0542,103.0709,9400.0
2014-08-11 15:40:00,123.62,123.62,123.56,123.57,13000.0,103.0709,103.0709,103.0208,103.0292,13000.0
2014-08-11 15:45:00,123.55,123.58,123.44,123.47,11200.0,103.0125,103.0375,102.9208,102.9458,11200.0
2014-08-11 15:50:00,123.48,123.59,123.48,123.53,10700.0,102.9541,103.0458,102.9541,102.9958,10700.0
2014-08-11 15:55:00,123.53,123.56,123.48,123.5,31100.0,102.9958,103.0208,102.9541,102.9708,31100.0
2014-08-12 09:30:00,123.58,123.58,123.03,123.47,11600.0,103.0375,103.0375,102.5789,102.9458,11600.0
2014-08-12 09:35:00,123.57,123.84,123.48,123.75,5400.0,103.0292,103.2543,102.9541,103.1793,5400.0
2014-08-12 09:40:00,123.75,124.08,123.75,123.96,5700.0,103.1793,103.4544,103.1793,103.3543,5700.0
2014-08-12 09:45:00,123.96,124.31,123.93,124.29,8200.0,103.3543,103.6462,103.3293,103.6295,8200.0
2014-08-12 09:50:00,124.39,124.39,123.91,123.95,7100.0,103.7129,103.7129,103.3127,103.346,7100.0
2014-08-12 09:55:00,123.88,124.1,123.88,124.08,7500.0,103.2876,103.4711,103.2876,103.4544,7500.0
2014-08-12 10:00:00,124.11,124.14,123.94,123.94,8800.0,103.4794,103.5044,103.3377,103.3377,8800.0
2014-08-12 10:05:00,124.05,124.15,123.64,123.64,12900.0,103.4294,103.5128,103.0875,103.0875,12900.0
2014-08-12 10:10:00,123.6,123.84,123.53,123.84,14100.0,103.0542,103.2543,102.9958,103.2543,14100.0
2014-08-12 10:15:00,123.81,123.81,123.65,123.79,6700.0,103.2293,103.2293,103.0959,103.2126,6700.0
2014-08-12 10:20:00,123.79,123.92,123.74,123.91,6100.0,103.2126,103.321,103.1709,103.3127,6100.0
2014-08-12 10:25:00,123.91,123.91,123.73,123.86,6100.0,103.3127,103.3127,103.1626,103.271,6100.0
2014-08-12 10:30:00,123.85,123.93,123.72,123.78,8300.0,103.2626,103.3293,103.1542,103.2043,8300.0
2014-08-12 10:35:00,123.82,123.87,123.8,123.8,3600.0,103.2376,103.2793,103.2209,103.2209,3600.0
2014-08-12 10:40:00,123.76,123.87,123.61,123.61,5400.0,103.1876,103.2793,103.0625,103.0625,5400.0
2014-08-12 10:45:00,123.57,123.76,123.55,123.67,15400.0,103.0292,103.1876,103.0125,103.1126,15400.0
2014-08-12 10:50:00,123.67,123.75,123.67,123.73,6600.0,103.1126,103.1793,103.1126,103.1626,6600.0
2014-08-12 10:55:00,123.74,123.79,123.72,123.76,3900.0,103.1709,103.2126,103.1542,103.1876,3900.0
2014-08-12 11:00:00,123.76,123.76,123.53,123.56,8200.0,103.1876,103.1876,102.9958,103.0208,8200.0
2014-08-12 11:05:00,123.53,123.53,123.4,123.44,8300.0,102.9958,102.9958,102.8874,102.9208,8300.0
2014-08-12 11:10:00,123.47,123.53,123.43,123.43,2400.0,102.9458,102.9958,102.9124,102.9124,2400.0
2014-08-12 11:15:00,123.44,123.46,123.39,123.46,5300.0,102.9208,102.9375,102.8791,102.9375,5300.0
2014-08-12 11:20:00,123.43,123.53,123.43,123.5,3200.0,102.9124,102.9958,102.9124,102.9708,3200.0
2014-08-12 11:25:00,123.51,123.51,123.36,123.44,4000.0,102.9791,102.9791,102.8541,102.9208,4000.0
2014-08-12 11:30:00,123.4,123.57,123.39,123.46,13100.0,102.8874,103.0292,102.8791,102.9375,13100.0
2014-08-12 11:35:00,123.46,123.47,123.41,123.45,13200.0,102.9375,102.9458,102.8958,102.9291,13200.0
2014-08-12 11:40:00,123.43,123.43,123.27,123.38,3700.0,102.9124,102.9124,102.779,102.8708,3700.0
2014-08-12 11:45:00,123.38,123.42,123.32,123.4,2900.0,102.8708,102.9041,102.8207,102.8874,2900.0
2014-08-12 11:50:00,123.43,123.46,123.4,123.45,4200.0,102.9124,102.9375,102.8874,102.9291,4200.0
2014-08-12 11:55:00,123.47,123.47,123.27,123.28,8600.0,102.9458,102.9458,102.779,102.7874,8600.0
2014-08-12 12:00:00,123.25,123.28,123.21,123.25,4000.0,102.7624,102.7874,102.729,102.7624,4000.0
2014-08-12 12:05:00,123.25,123.26,123.15,123.26,3600.0,102.7624,102.7707,102.679,102.7707,3600.0
2014-08-12 12:10:00,123.27,123.4,123.26,123.4,2600.0,102.779,102.8874,102.7707,102.8874,2600.0
2014-08-12 12:15:00,123.4,123.43,123.32,123.34,3300.0,102.8874,102.9124,102.8207,102.8374,3300.0
2014-08-12 12:20:00,123.31,123.34,123.28,123.32,2000.0,102.8124,102.8374,102.7874,102.8207,2000.0
2014-08-12 12:25:00,123.38,123.41,123.32,123.32,5000.0,102.8708,102.8958,102.8207,102.8207,5000.0
2014-08-12 12:30:00,123.31,123.43,123.31,123.43,2500.0,102.8124,102.9124,102.8124,102.9124,2500.0
2014-08-12 12:35:00,123.43,123.54,123.41,123.47,6700.0,102.9124,103.0042,102.8958,102.9458,6700.0
2014-08-12 12:40:00,123.44,123.65,123.44,123.6,3100.0,102.9208,103.0959,102.9208,103.0542,3100.0
2014-08-12 12:45:00,123.61,123.63,123.46,123.47,3800.0,103.0625,103.0792,102.9375,102.9458,3800.0
2014-08-12 12:50:00,123.47,123.5,123.45,123.46,3800.0,102.9458,102.9708,102.9291,102.9375,3800.0
2014-08-12 12:55:00,123.46,123.57,123.46,123.51,3500.0,102.9375,103.0292,102.9375,102.9791,3500.0
2014-08-12 13:00:00,123.51,123.58,123.49,123.55,2100.0,102.9791,103.0375,102.9625,103.0125,2100.0
2014-08-12 13:05:00,123.55,123.59,123.5,123.58,5600.0,103.0125,103.0458,102.9708,103.0375,5600.0
2014-08-12 13:10:00,123.58,123.63,123.55,123.55,7600.0,103.0375,103.0792,103.0125,103.0125,7600.0
2014-08-12 13:15:00,123.55,123.58,123.49,123.51,8300.0,103.0125,103.0375,102.9625,102.9791,8300.0
2014-08-12 13:20:00,123.51,123.51,123.41,123.43,14900.0,102.9791,102.9791,102.8958,102.9124,14900.0
2014-08-12 13:25:00,123.41,123.51,123.41,123.46,4000.0,102.8958,102.9791,102.8958,102.9375,4000.0
2014-08-12 13:30:00,123.48,123.48,123.29,123.32,8000.0,102.9541,102.9541,102.7957,102.8207,8000.0
2014-08-12 13:35:00,123.34,123.34,123.2,123.29,22500.0,102.8374,102.8374,102.7207,102.7957,22500.0
2014-08-12 13:40:00,123.29,123.32,123.23,123.3,3900.0,102.7957,102.8207,102.7457,102.8041,3900.0
2014-08-12 13:45:00,123.31,123.31,123.15,123.2,7300.0,102.8124,102.8124,102.679,102.7207,7300.0
2014-08-12 13:50:00,123.2,123.32,123.2,123.27,4000.0,102.7207,102.8207,102.7207,102.779,4000.0
2014-08-12 13:55:00,123.28,123.4,123.28,123.32,10800.0,102.7874,102.8874,102.7874,102.8207,10800.0
2014-08-12 14:00:00,123.29,123.33,123.24,123.31,5400.0,102.7957,102.8291,102.754,102.8124,5400.0
2014-08-12 14:05:00,123.25,123.27,123.1,123.13,7200.0,102.7624,102.779,102.6373,102.6623,7200.0
2014-08-12 14:10:00,123.18,123.18,122.96,122.97,9200.0,102.704,102.704,102.5206,102.5289,9200.0
2014-08-12 14:15:00,122.99,123.05,122.9,122.95,8000.0,102.5456,102.5956,102.4705,102.5122,8000.0
2014-08-12 14:20:00,122.96,123.04,122.96,123.04,5500.0,102.5206,102.5873,102.5206,102.5873,5500.0
2014-08-12 14:25:00,123.07,123.09,122.85,122.91,7800.0,102.6123,102.629,102.4289,102.4789,7800.0
2014-08-12 14:30:00,122.92,122.94,122.8,122.92,5600.0,102.4872,102.5039,102.3872,102.4872,5600.0
2014-08-12 14:35:00,122.92,123.07,122.86,123.07,7100.0,102.4872,102.6123,102.4372,102.6123,7100.0
2014-08-12 14:40:00,123.04,123.09,122.93,123.0,7800.0,102.5873,102.629,102.4956,102.5539,7800.0
2014-08-12 14:45:00,123.0,123.02,122.9,122.91,5000.0,102.5539,102.5706,102.4705,102.4789,5000.0
2014-08-12 14:50:00,122.93,122.98,122.9,122.93,5000.0,102.4956,102.5372,102.4705,102.4956,5000.0
2014-08-12 14:55:00,122.94,122.94,122.86,122.89,8200.0,102.5039,102.5039,102.4372,102.4622,8200.0
2014-08-12 15:00:00,122.86,122.88,122.82,122.88,9800.0,102.4372,102.4539,102.4038,102.4539,9800.0
2014-08-12 15:05:00,122.9,123.07,122.9,123.04,11300.0,102.4705,102.6123,102.4705,102.5873,11300.0
2014-08-12 15:10:00,123.06,123.07,123.03,123.06,3700.0,102.604,102.6123,102.5789,102.604,3700.0
2014-08-12 15:15:00,123.07,123.07,122.97,123.01,7600.0,102.6123,102.6123,102.5289,102.5623,7600.0
2014-08-12 15:20:00,123.02,123.07,122.98,123.05,8700.0,102.5706,102.6123,102.5372,102.5956,8700.0
2014-08-12 15:25:00,123.07,123.09,122.98,122.98,10100.0,102.6123,102.629,102.5372,102.5372,10100.0
2014-08-12 15:30:00,122.99,123.05,122.98,123.01,10100.0,102.5456,102.5956,102.5372,102.5623,10100.0
2014-08-12 15:35:00,123.01,123.11,123.01,123.07,10200.0,102.5623,102.6456,102.5623,102.6123,10200.0
2014-08-12 15:40:00,123.06,123.27,123.06,123.2,7500.0,102.604,102.779,102.604,102.7207,7500.0
2014-08-12 15:45:00,123.19,123.2,123.09,123.09,14400.0,102.7123,102.7207,102.629,102.629,14400.0
2014-08-12 15:50:00,123.1,123.17,123.03,123.04,16400.0,102.6373,102.6957,102.5789,102.5873,16400.0
2014-08-12 15:55:00,123.05,123.1,123.03,123.04,31900.0,102.5956,102.6373,102.5789,102.5873,31900.0
2014-08-13 09:30:00,123.5,124.36,123.16,124.36,18200.0,102.9708,103.6879,102.6873,103.6879,18200.0
2014-08-13 09:35:00,124.35,124.35,123.85,124.18,5500.0,103.6795,103.6795,103.2626,103.5378,5500.0
2014-08-13 09:40:00,124.18,124.2,123.94,123.98,4700.0,103.5378,103.5545,103.3377,103.371,4700.0
2014-08-13 09:45:00,124.0,124.02,123.75,123.91,11400.0,103.3877,103.4044,103.1793,103.3127,11400.0
2014-08-13 09:50:00,123.98,124.23,123.85,124.07,21200.0,103.371,103.5795,103.2626,103.4461,21200.0
2014-08-13 09:55:00,124.07,124.1,123.88,124.1,10000.0,103.4461,103.4711,103.2876,103.4711,10000.0
2014-08-13 10:00:00,124.06,124.23,124.06,124.2,5400.0,103.4377,103.5795,103.4377,103.5545,5400.0
2014-08-13 10:05:00,124.15,124.25,124.12,124.14,5300.0,103.5128,103.5961,103.4877,103.5044,5300.0
2014-08-13 10:10:00,124.14,124.14,123.95,123.98,6100.0,103.5044,103.5044,103.346,103.371,6100.0
2014-08-13 10:15:00,124.0,124.11,123.93,124.05,2700.0,103.3877,103.4794,103.3293,103.4294,2700.0
2014-08-13 10:20:00,124.06,124.15,124.03,124.13,5400.0,103.4377,103.5128,103.4127,103.4961,5400.0
2014-08-13 10:25:00,124.12,124.16,123.91,123.95,3000.0,103.4877,103.5211,103.3127,103.346,3000.0
2014-08-13 10:30:00,123.99,124.14,123.98,124.11,8700.0,103.3794,103.5044,103.371,103.4794,8700.0
2014-08-13 10:35:00,124.09,124.38,124.02,124.38,38300.0,103.4627,103.7045,103.4044,103.7045,38300.0
2014-08-13 10:40:00,124.4,124.42,124.23,124.28,7000.0,103.7212,103.7379,103.5795,103.6212,7000.0
2014-08-13 10:45:00,124.33,124.5,124.33,124.5,5000.0,103.6628,103.8046,103.6628,103.8046,5000.0
2014-08-13 10:50:00,124.5,124.51,124.41,124.46,10000.0,103.8046,103.8129,103.7295,103.7712,10000.0
2014-08-13 10:55:00,124.49,124.66,124.47,124.64,5300.0,103.7962,103.938,103.7796,103.9213,5300.0
2014-08-13 11:00:00,124.64,124.91,124.64,124.82,7300.0,103.9213,104.1464,103.9213,104.0714,7300.0
2014-08-13 11:05:00,124.84,125.0,124.84,125.0,7200.0,104.0881,104.2215,104.0881,104.2215,7200.0
2014-08-13 11:10:00,125.03,125.08,124.93,125.01,4700.0,104.2465,104.2882,104.1631,104.2298,4700.0
2014-08-13 11:15:00,125.02,125.02,124.95,124.99,3400.0,104.2381,104.2381,104.1798,104.2131,3400.0
2014-08-13 11:20:00,124.99,125.03,124.94,124.97,4500.0,104.2131,104.2465,104.1714,104.1965,4500.0
2014-08-13 11:25:00,124.98,125.12,124.98,125.1,4600.0,104.2048,104.3215,104.2048,104.3048,4600.0
2014-08-13 11:30:00,125.09,125.14,125.02,125.14,24900.0,104.2965,104.3382,104.2381,104.3382,24900.0
2014-08-13 11:35:00,125.14,125.17,125.01,125.01,2800.0,104.3382,104.3632,104.2298,104.2298,2800.0
2014-08-13 11:40:00,125.05,125.17,125.03,125.11,10900.0,104.2632,104.3632,104.2465,104.3132,10900.0
2014-08-13 11:45:00,125.08,125.08,125.03,125.08,1800.0,104.2882,104.2882,104.2465,104.2882,1800.0
2014-08-13 11:50:00,125.1,125.24,125.1,125.15,5500.0,104.3048,104.4216,104.3048,104.3465,5500.0
2014-08-13 11:55:00,125.15,125.18,125.1,125.16,2300.0,104.3465,104.3715,104.3048,104.3549,2300.0
2014-08-13 12:00:00,125.18,125.22,125.18,125.2,1000.0,104.3715,104.4049,104.3715,104.3882,1000.0
2014-08-13 12:05:00,125.21,125.22,125.02,125.04,6600.0,104.3966,104.4049,104.2381,104.2548,6600.0
2014-08-13 12:10:00,125.07,125.14,125.05,125.14,4300.0,104.2798,104.3382,104.2632,104.3382,4300.0
2014-08-13 12:15:00,125.14,125.19,125.1,125.19,2400.0,104.3382,104.3799,104.3048,104.3799,2400.0
2014-08-13 12:20:00,125.21,125.24,125.08,125.2,2800.0,104.3966,104.4216,104.2882,104.3882,2800.0
2014-08-13 12:25:00,125.18,125.29,125.18,125.26,3500.0,104.3715,104.4633,104.3715,104.4382,3500.0
2014-08-13 12:30:00,125.26,125.29,125.2,125.24,3700.0,104.4382,104.4633,104.3882,104.4216,3700.0
2014-08-13 12:35:00,125.24,125.26,125.21,125.22,2700.0,104.4216,104.4382,104.3966,104.4049,2700.0
2014-08-13 12:40:00,125.23,125.25,125.18,125.18,900.0,104.4132,104.4299,104.3715,104.3715,900.0
2014-08-13 12:45:00,125.19,125.35,125.19,125.33,3900.0,104.3799,104.5133,104.3799,104.4966,3900.0
2014-08-13 12:50:00,125.3,125.4,125.3,125.34,3900.0,104.4716,104.555,104.4716,104.505,3900.0
2014-08-13 12:55:00,125.33,125.46,125.33,125.46,3900.0,104.4966,104.605,104.4966,104.605,3900.0
2014-08-13 13:00:00,125.45,125.5,125.45,125.49,7300.0,104.5967,104.6384,104.5967,104.63,7300.0
2014-08-13 13:05:00,125.49,125.54,125.43,125.43,4700.0,104.63,104.6717,104.58,104.58,4700.0
2014-08-13 13:10:00,125.43,125.46,125.43,125.44,5800.0,104.58,104.605,104.58,104.5883,5800.0
2014-08-13 13:15:00,125.48,125.56,125.45,125.45,5200.0,104.6217,104.6884,104.5967,104.5967,5200.0
2014-08-13 13:20:00,125.44,125.51,125.36,125.39,14000.0,104.5883,104.6467,104.5216,104.5466,14000.0
2014-08-13 13:25:00,125.39,125.53,125.39,125.53,3500.0,104.5466,104.6634,104.5466,104.6634,3500.0
2014-08-13 13:30:00,125.54,125.59,125.52,125.53,7300.0,104.6717,104.7134,104.655,104.6634,7300.0
2014-08-13 13:35:00,125.52,125.65,125.52,125.63,2800.0,104.655,104.7634,104.655,104.7467,2800.0
2014-08-13 13:40:00,125.65,125.68,125.59,125.6,5500.0,104.7634,104.7884,104.7134,104.7217,5500.0
2014-08-13 13:45:00,125.59,125.63,125.55,125.63,3900.0,104.7134,104.7467,104.68,104.7467,3900.0
2014-08-13 13:50:00,125.62,125.63,125.53,125.58,4800.0,104.7384,104.7467,104.6634,104.7051,4800.0
2014-08-13 13:55:00,125.63,125.63,125.57,125.58,3200.0,104.7467,104.7467,104.6967,104.7051,3200.0
2014-08-13 14:00:00,125.58,125.58,125.5,125.52,3900.0,104.7051,104.7051,104.6384,104.655,3900.0
2014-08-13 14:05:00,125.52,125.52,125.32,125.33,5100.0,104.655,104.655,104.4883,104.4966,5100.0
2014-08-13 14:10:00,125.35,125.38,125.31,125.31,5100.0,104.5133,104.5383,104.4799,104.4799,5100.0
2014-08-13 14:15:00,125.31,125.34,125.3,125.32,3700.0,104.4799,104.505,104.4716,104.4883,3700.0
2014-08-13 14:20:00,125.3,125.35,125.27,125.33,3600.0,104.4716,104.5133,104.4466,104.4966,3600.0
2014-08-13 14:25:00,125.32,125.42,125.31,125.36,4100.0,104.4883,104.5717,104.4799,104.5216,4100.0
2014-08-13 14:30:00,125.37,125.48,125.37,125.47,4600.0,104.53,104.6217,104.53,104.6133,4600.0
2014-08-13 14:35:00,125.44,125.51,125.42,125.46,4100.0,104.5883,104.6467,104.5717,104.605,4100.0
2014-08-13 14:40:00,125.47,125.52,125.45,125.51,4500.0,104.6133,104.655,104.5967,104.6467,4500.0
2014-08-13 14:45:00,125.49,125.51,125.47,125.49,3000.0,104.63,104.6467,104.6133,104.63,3000.0
2014-08-13 14:50:00,125.5,125.5,125.45,125.47,6300.0,104.6384,104.6384,104.5967,104.6133,6300.0
2014-08-13 14:55:00,125.48,125.51,125.46,125.47,3000.0,104.6217,104.6467,104.605,104.6133,3000.0
2014-08-13 15:00:00,125.46,125.48,125.38,125.38,4000.0,104.605,104.6217,104.5383,104.5383,4000.0
2014-08-13 15:05:00,125.38,125.47,125.36,125.42,5600.0,104.5383,104.6133,104.5216,104.5717,5600.0
2014-08-13 15:10:00,125.42,125.42,125.37,125.41,3800.0,104.5717,104.5717,104.53,104.5633,3800.0
2014-08-13 15:15:00,125.4,125.4,125.32,125.32,8000.0,104.555,104.555,104.4883,104.4883,8000.0
2014-08-13 15:20:00,125.31,125.39,125.28,125.39,13800.0,104.4799,104.5466,104.4549,104.5466,13800.0
2014-08-13 15:25:00,125.4,125.43,125.32,125.32,5800.0,104.555,104.58,104.4883,104.4883,5800.0
2014-08-13 15:30:00,125.3,125.3,125.21,125.23,3700.0,104.4716,104.4716,104.3966,104.4132,3700.0
2014-08-13 15:35:00,125.23,125.23,125.17,125.17,4400.0,104.4132,104.4132,104.3632,104.3632,4400.0
2014-08-13 15:40:00,125.19,125.25,125.16,125.24,7800.0,104.3799,104.4299,104.3549,104.4216,7800.0
2014-08-13 15:45:00,125.26,125.28,125.24,125.26,13600.0,104.4382,104.4549,104.4216,104.4382,13600.0
2014-08-13 15:50:00,125.28,125.32,125.22,125.25,16500.0,104.4549,104.4883,104.4049,104.4299,16500.0
2014-08-13 15:55:00,125.25,125.25,125.07,125.13,49000.0,104.4299,104.4299,104.2798,104.3299,49000.0
2014-08-14 09:30:00,125.38,125.38,124.94,125.03,12600.0,104.5383,104.5383,104.1714,104.2465,12600.0
2014-08-14 09:35:00,124.99,125.3,124.96,125.19,14900.0,104.2131,104.4716,104.1881,104.3799,14900.0
2014-08-14 09:40:00,125.27,125.46,125.14,125.35,7600.0,104.4466,104.605,104.3382,104.5133,7600.0
2014-08-14 09:45:00,125.39,125.43,125.17,125.17,5300.0,104.5466,104.58,104.3632,104.3632,5300.0
2014-08-14 09:50:00,125.13,125.32,125.13,125.2,16400.0,104.3299,104.4883,104.3299,104.3882,16400.0
2014-08-14 09:55:00,125.27,125.39,125.27,125.37,5700.0,104.4466,104.5466,104.4466,104.53,5700.0
2014-08-14 10:00:00,125.42,125.44,125.12,125.12,7300.0,104.5717,104.5883,104.3215,104.3215,7300.0
2014-08-14 10:05:00,125.13,125.28,125.12,125.25,5800.0,104.3299,104.4549,104.3215,104.4299,5800.0
2014-08-14 10:10:00,125.25,125.42,125.22,125.38,8000.0,104.4299,104.5717,104.4049,104.5383,8000.0
2014-08-14 10:15:00,125.36,125.59,125.36,125.42,6400.0,104.5216,104.7134,104.5216,104.5717,6400.0
2014-08-14 10:20:00,125.45,125.62,125.42,125.46,5500.0,104.5967,104.7384,104.5717,104.605,5500.0
2014-08-14 10:25:00,125.44,125.54,125.38,125.39,6000.0,104.5883,104.6717,104.5383,104.5466,6000.0
2014-08-14 10:30:00,125.45,125.6,125.45,125.56,3900.0,104.5967,104.7217,104.5967,104.6884,3900.0
2014-08-14 10:35:00,125.52,125.62,125.49,125.62,1700.0,104.655,104.7384,104.63,104.7384,1700.0
2014-08-14 10:40:00,125.62,125.62,125.44,125.57,5800.0,104.7384,104.7384,104.5883,104.6967,5800.0
2014-08-14 10:45:00,125.57,125.61,125.42,125.43,4800.0,104.6967,104.7301,104.5717,104.58,4800.0
2014-08-14 10:50:00,125.42,125.45,125.36,125.38,3300.0,104.5717,104.5967,104.5216,104.5383,3300.0
2014-08-14 10:55:00,125.38,125.45,125.38,125.45,1100.0,104.5383,104.5967,104.5383,104.5967,1100.0
2014-08-14 11:00:00,125.45,125.56,125.45,125.56,2900.0,104.5967,104.6884,104.5967,104.6884,2900.0
2014-08-14 11:05:00,125.58,125.61,125.5,125.61,5700.0,104.7051,104.7301,104.6384,104.7301,5700.0
2014-08-14 11:10:00,125.63,125.74,125.63,125.66,18000.0,104.7467,104.8385,104.7467,104.7718,18000.0
2014-08-14 11:15:00,125.67,125.72,125.67,125.72,2000.0,104.7801,104.8218,104.7801,104.8218,2000.0
2014-08-14 11:20:00,125.72,125.77,125.66,125.77,3700.0,104.8218,104.8635,104.7718,104.8635,3700.0
2014-08-14 11:25:00,125.77,125.78,125.68,125.73,4000.0,104.8635,104.8718,104.7884,104.8301,4000.0
2014-08-14 11:30:00,125.72,125.73,125.6,125.68,4400.0,104.8218,104.8301,104.7217,104.7884,4400.0
2014-08-14 11:35:00,125.68,125.69,125.61,125.63,3600.0,104.7884,104.7968,104.7301,104.7467,3600.0
2014-08-14 11:40:00,125.62,125.67,125.62,125.67,2200.0,104.7384,104.7801,104.7384,104.7801,2200.0
2014-08-14 11:45:00,125.68,125.76,125.66,125.76,2800.0,104.7884,104.8551,104.7718,104.8551,2800.0
2014-08-14 11:50:00,125.76,125.76,125.63,125.66,3500.0,104.8551,104.8551,104.7467,104.7718,3500.0
2014-08-14 11:55:00,125.65,125.67,125.6,125.66,4500.0,104.7634,104.7801,104.7217,104.7718,4500.0
2014-08-14 12:00:00,125.66,125.73,125.64,125.72,3000.0,104.7718,104.8301,104.7551,104.8218,3000.0
2014-08-14 12:05:00,125.72,125.74,125.72,125.72,2600.0,104.8218,104.8385,104.8218,104.8218,2600.0
2014-08-14 12:10:00,125.71,125.79,125.71,125.76,3000.0,104.8134,104.8801,104.8134,104.8551,3000.0
2014-08-14 12:15:00,125.76,125.78,125.69,125.69,3600.0,104.8551,104.8718,104.7968,104.7968,3600.0
2014-08-14 12:20:00,125.69,125.7,125.62,125.62,2000.0,104.7968,104.8051,104.7384,104.7384,2000.0
2014-08-14 12:25:00,125.62,125.62,125.58,125.61,2900.0,104.7384,104.7384,104.7051,104.7301,2900.0
2014-08-14 12:30:00,125.61,125.72,125.6,125.69,1400.0,104.7301,104.8218,104.7217,104.7968,1400.0
2014-08-14 12:35:00,125.69,125.75,125.68,125.73,1800.0,104.7968,104.8468,104.7884,104.8301,1800.0
2014-08-14 12:40:00,125.76,125.76,125.73,125.73,1900.0,104.8551,104.8551,104.8301,104.8301,1900.0
2014-08-14 12:45:00,125.74,125.74,125.69,125.69,800.0,104.8385,104.8385,104.7968,104.7968,800.0
2014-08-14 12:50:00,125.71,125.81,125.7,125.8,2900.0,104.8134,104.8968,104.8051,104.8885,2900.0
2014-08-14 12:55:00,125.81,125.83,125.74,125.74,2100.0,104.8968,104.9135,104.8385,104.8385,2100.0
2014-08-14 13:00:00,125.76,125.81,125.75,125.75,1900.0,104.8551,104.8968,104.8468,104.8468,1900.0
2014-08-14 13:05:00,125.75,125.76,125.67,125.68,1900.0,104.8468,104.8551,104.7801,104.7884,1900.0
2014-08-14 13:10:00,125.68,125.76,125.68,125.76,1900.0,104.7884,104.8551,104.7884,104.8551,1900.0
2014-08-14 13:15:00,125.8,125.9,125.8,125.9,5000.0,104.8885,104.9719,104.8885,104.9719,5000.0
2014-08-14 13:20:00,125.9,125.93,125.86,125.86,4300.0,104.9719,104.9969,104.9385,104.9385,4300.0
2014-08-14 13:25:00,125.83,125.83,125.72,125.72,2600.0,104.9135,104.9135,104.8218,104.8218,2600.0
2014-08-14 13:30:00,125.7,125.74,125.67,125.72,3400.0,104.8051,104.8385,104.7801,104.8218,3400.0
2014-08-14 13:35:00,125.77,125.84,125.77,125.8,2800.0,104.8635,104.9218,104.8635,104.8885,2800.0
2014-08-14 13:40:00,125.76,125.79,125.63,125.66,6600.0,104.8551,104.8801,104.7467,104.7718,6600.0
2014-08-14 13:45:00,125.67,125.72,125.66,125.71,3000.0,104.7801,104.8218,104.7718,104.8134,3000.0
2014-08-14 13:50:00,125.71,125.75,125.66,125.7,5900.0,104.8134,104.8468,104.7718,104.8051,5900.0
2014-08-14 13:55:00,125.7,125.7,125.58,125.58,3500.0,104.8051,104.8051,104.7051,104.7051,3500.0
2014-08-14 14:00:00,125.63,125.66,125.52,125.52,6700.0,104.7467,104.7718,104.655,104.655,6700.0
2014-08-14 14:05:00,125.52,125.56,125.49,125.55,4000.0,104.655,104.6884,104.63,104.68,4000.0
2014-08-14 14:10:00,125.55,125.57,125.47,125.47,2900.0,104.68,104.6967,104.6133,104.6133,2900.0
2014-08-14 14:15:00,125.49,125.49,125.38,125.39,5400.0,104.63,104.63,104.5383,104.5466,5400.0
2014-08-14 14:20:00,125.4,125.46,125.38,125.43,2300.0,104.555,104.605,104.5383,104.58,2300.0
2014-08-14 14:25:00,125.42,125.42,125.33,125.35,4100.0,104.5717,104.5717,104.4966,104.5133,4100.0
2014-08-14 14:30:00,125.37,125.39,125.37,125.37,1900.0,104.53,104.5466,104.53,104.53,1900.0
2014-08-14 14:35:00,125.4,125.47,125.37,125.42,3800.0,104.555,104.6133,104.53,104.5717,3800.0
2014-08-14 14:40:00,125.43,125.51,125.43,125.44,2400.0,104.58,104.6467,104.58,104.5883,2400.0
2014-08-14 14:45:00,125.44,125.45,125.23,125.26,8600.0,104.5883,104.5967,104.4132,104.4382,8600.0
2014-08-14 14:50:00,125.24,125.26,125.14,125.17,9900.0,104.4216,104.4382,104.3382,104.3632,9900.0
2014-08-14 14:55:00,125.15,125.17,125.12,125.17,7500.0,104.3465,104.3632,104.3215,104.3632,7500.0
2014-08-14 15:00:00,125.18,125.28,125.16,125.22,16300.0,104.3715,104.4549,104.3549,104.4049,16300.0
2014-08-14 15:05:00,125.21,125.24,125.19,125.2,10200.0,104.3966,104.4216,104.3799,104.3882,10200.0
2014-08-14 15:10:00,125.2,125.21,125.08,125.17,14600.0,104.3882,104.3966,104.2882,104.3632,14600.0
2014-08-14 15:15:00,125.15,125.22,125.15,125.22,6700.0,104.3465,104.4049,104.3465,104.4049,6700.0
2014-08-14 15:20:00,125.23,125.23,125.18,125.23,6900.0,104.4132,104.4132,104.3715,104.4132,6900.0
2014-08-14 15:25:00,125.25,125.25,125.15,125.16,4100.0,104.4299,104.4299,104.3465,104.3549,4100.0
2014-08-14 15:30:00,125.18,125.22,125.11,125.12,10200.0,104.3715,104.4049,104.3132,104.3215,10200.0
2014-08-14 15:35:00,125.12,125.15,125.09,125.1,10100.0,104.3215,104.3465,104.2965,104.3048,10100.0
2014-08-14 15:40:00,125.1,125.13,125.08,125.08,6500.0,104.3048,104.3299,104.2882,104.2882,6500.0
2014-08-14 15:45:00,125.07,125.11,124.99,125.04,39100.0,104.2798,104.3132,104.2131,104.2548,39100.0
2014-08-14 15:50:00,125.04,125.08,125.03,125.03,11300.0,104.2548,104.2882,104.2465,104.2465,11300.0
2014-08-14 15:55:00,125.02,125.06,124.98,125.01,39400.0,104.2381,104.2715,104.2048,104.2298,39400.0
2014-08-15 09:30:00,125.51,125.98,125.38,125.38,65700.0,104.6467,105.0386,104.5383,104.5383,65700.0
2014-08-15 09:35:00,125.41,125.45,125.24,125.33,5200.0,104.5633,104.5967,104.4216,104.4966,5200.0
2014-08-15 09:40:00,125.35,125.35,125.1,125.1,4100.0,104.5133,104.5133,104.3048,104.3048,4100.0
2014-08-15 09:45:00,125.11,125.21,124.98,125.02,10500.0,104.3132,104.3966,104.2048,104.2381,10500.0
2014-08-15 09:50:00,125.09,125.21,125.06,125.12,4700.0,104.2965,104.3966,104.2715,104.3215,4700.0
2014-08-15 09:55:00,125.13,125.17,124.98,125.09,12200.0,104.3299,104.3632,104.2048,104.2965,12200.0
2014-08-15 10:00:00,125.15,125.25,125.12,125.17,15400.0,104.3465,104.4299,104.3215,104.3632,15400.0
2014-08-15 10:05:00,125.17,125.27,125.14,125.19,7300.0,104.3632,104.4466,104.3382,104.3799,7300.0
2014-08-15 10:10:00,125.19,125.32,125.14,125.29,6000.0,104.3799,104.4883,104.3382,104.4633,6000.0
2014-08-15 10:15:00,125.29,125.41,125.15,125.41,14900.0,104.4633,104.5633,104.3465,104.5633,14900.0
2014-08-15 10:20:00,125.42,125.47,125.36,125.47,9600.0,104.5717,104.6133,104.5216,104.6133,9600.0
2014-08-15 10:25:00,125.47,125.56,125.38,125.52,5600.0,104.6133,104.6884,104.5383,104.655,5600.0
2014-08-15 10:30:00,125.58,125.74,125.58,125.61,5500.0,104.7051,104.8385,104.7051,104.7301,5500.0
2014-08-15 10:35:00,125.63,125.65,125.49,125.49,4200.0,104.7467,104.7634,104.63,104.63,4200.0
2014-08-15 10:40:00,125.51,125.51,125.08,125.12,9100.0,104.6467,104.6467,104.2882,104.3215,9100.0
2014-08-15 10:45:00,125.03,125.15,124.78,124.89,7900.0,104.2465,104.3465,104.038,104.1298,7900.0
2014-08-15 10:50:00,124.85,124.91,124.41,124.41,8300.0,104.0964,104.1464,103.7295,103.7295,8300.0
2014-08-15 10:55:00,124.42,124.42,123.96,124.26,24200.0,103.7379,103.7379,103.3543,103.6045,24200.0
2014-08-15 11:00:00,124.26,124.42,124.15,124.18,23100.0,103.6045,103.7379,103.5128,103.5378,23100.0
2014-08-15 11:05:00,124.18,124.38,124.07,124.34,11900.0,103.5378,103.7045,103.4461,103.6712,11900.0
2014-08-15 11:10:00,124.36,124.54,124.25,124.33,5800.0,103.6879,103.8379,103.5961,103.6628,5800.0
2014-08-15 11:15:00,124.36,124.48,124.31,124.34,4000.0,103.6879,103.7879,103.6462,103.6712,4000.0
2014-08-15 11:20:00,124.34,124.34,124.15,124.16,7300.0,103.6712,103.6712,103.5128,103.5211,7300.0
2014-08-15 11:25:00,124.12,124.22,124.02,124.04,7800.0,103.4877,103.5711,103.4044,103.421,7800.0
2014-08-15 11:30:00,124.03,124.28,124.0,124.12,7400.0,103.4127,103.6212,103.3877,103.4877,7400.0
2014-08-15 11:35:00,124.17,124.3,124.08,124.3,6200.0,103.5294,103.6378,103.4544,103.6378,6200.0
2014-08-15 11:40:00,124.31,124.33,124.18,124.32,4300.0,103.6462,103.6628,103.5378,103.6545,4300.0
2014-08-15 11:45:00,124.33,124.33,124.1,124.13,3700.0,103.6628,103.6628,103.4711,103.4961,3700.0
2014-08-15 11:50:00,124.12,124.12,123.73,123.75,10000.0,103.4877,103.4877,103.1626,103.1793,10000.0
2014-08-15 11:55:00,123.78,123.95,123.68,123.93,5900.0,103.2043,103.346,103.1209,103.3293,5900.0
2014-08-15 12:00:00,123.94,123.97,123.8,123.96,4000.0,103.3377,103.3627,103.2209,103.3543,4000.0
2014-08-15 12:05:00,123.98,124.08,123.92,124.02,5100.0,103.371,103.4544,103.321,103.4044,5100.0
2014-08-15 12:10:00,124.06,124.07,123.91,123.91,3900.0,103.4377,103.4461,103.3127,103.3127,3900.0
2014-08-15 12:15:00,123.92,123.97,123.85,123.85,3700.0,103.321,103.3627,103.2626,103.2626,3700.0
2014-08-15 12:20:00,123.91,123.99,123.8,123.99,2800.0,103.3127,103.3794,103.2209,103.3794,2800.0
2014-08-15 12:25:00,124.01,124.25,124.0,124.25,2500.0,103.396,103.5961,103.3877,103.5961,2500.0
2014-08-15 12:30:00,124.2,124.2,124.0,124.09,2500.0,103.5545,103.5545,103.3877,103.4627,2500.0
2014-08-15 12:35:00,124.04,124.19,124.04,124.11,2300.0,103.421,103.5461,103.421,103.4794,2300.0
2014-08-15 12:40:00,124.19,124.29,124.17,124.27,2300.0,103.5461,103.6295,103.5294,103.6128,2300.0
2014-08-15 12:45:00,124.23,124.24,124.09,124.14,2800.0,103.5795,103.5878,103.4627,103.5044,2800.0
2014-08-15 12:50:00,124.2,124.2,124.01,124.17,2700.0,103.5545,103.5545,103.396,103.5294,2700.0
2014-08-15 12:55:00,124.21,124.21,123.99,123.99,4200.0,103.5628,103.5628,103.3794,103.3794,4200.0
2014-08-15 13:00:00,124.03,124.06,123.94,123.94,2400.0,103.4127,103.4377,103.3377,103.3377,2400.0
2014-08-15 13:05:00,123.95,124.2,123.94,124.07,4300.0,103.346,103.5545,103.3377,103.4461,4300.0
2014-08-15 13:10:00,124.15,124.28,124.08,124.19,5900.0,103.5128,103.6212,103.4544,103.5461,5900.0
2014-08-15 13:15:00,124.17,124.2,124.11,124.14,2000.0,103.5294,103.5545,103.4794,103.5044,2000.0
2014-08-15 13:20:00,124.17,124.18,124.03,124.08,3600.0,103.5294,103.5378,103.4127,103.4544,3600.0
2014-08-15 13:25:00,124.13,124.21,124.11,124.15,2500.0,103.4961,103.5628,103.4794,103.5128,2500.0
2014-08-15 13:30:00,124.15,124.17,124.04,124.13,3100.0,103.5128,103.5294,103.421,103.4961,3100.0
2014-08-15 13:35:00,124.12,124.12,123.97,124.06,4400.0,103.4877,103.4877,103.3627,103.4377,4400.0
2014-08-15 13:40:00,124.14,124.15,124.05,124.1,3800.0,103.5044,103.5128,103.4294,103.4711,3800.0
2014-08-15 13:45:00,124.06,124.15,124.05,124.07,2800.0,103.4377,103.5128,103.4294,103.4461,2800.0
2014-08-15 13:50:00,124.06,124.07,123.95,124.03,4700.0,103.4377,103.4461,103.346,103.4127,4700.0
2014-08-15 13:55:00,124.02,124.11,124.02,124.04,9500.0,103.4044,103.4794,103.4044,103.421,9500.0
2014-08-15 14:00:00,124.06,124.13,124.04,124.07,4200.0,103.4377,103.4961,103.421,103.4461,4200.0
2014-08-15 14:05:00,124.12,124.24,124.09,124.17,3200.0,103.4877,103.5878,103.4627,103.5294,3200.0
2014-08-15 14:10:00,124.13,124.2,124.13,124.13,4400.0,103.4961,103.5545,103.4961,103.4961,4400.0
2014-08-15 14:15:00,124.11,124.22,124.08,124.18,5800.0,103.4794,103.5711,103.4544,103.5378,5800.0
2014-08-15 14:20:00,124.18,124.38,124.17,124.38,6600.0,103.5378,103.7045,103.5294,103.7045,6600.0
2014-08-15 14:25:00,124.38,124.54,124.38,124.5,8700.0,103.7045,103.8379,103.7045,103.8046,8700.0
2014-08-15 14:30:00,124.55,124.63,124.47,124.47,5100.0,103.8463,103.913,103.7796,103.7796,5100.0
2014-08-15 14:35:00,124.49,124.55,124.49,124.52,3600.0,103.7962,103.8463,103.7962,103.8213,3600.0
2014-08-15 14:40:00,124.54,124.72,124.52,124.67,3400.0,103.8379,103.988,103.8213,103.9463,3400.0
2014-08-15 14:45:00,124.67,124.68,124.61,124.67,3500.0,103.9463,103.9547,103.8963,103.9463,3500.0
2014-08-15 14:50:00,124.7,124.7,124.56,124.6,3300.0,103.9713,103.9713,103.8546,103.888,3300.0
2014-08-15 14:55:00,124.62,124.62,124.56,124.59,4300.0,103.9046,103.9046,103.8546,103.8796,4300.0
2014-08-15 15:00:00,124.61,124.67,124.56,124.6,4600.0,103.8963,103.9463,103.8546,103.888,4600.0
2014-08-15 15:05:00,124.58,124.71,124.55,124.63,4000.0,103.8713,103.9797,103.8463,103.913,4000.0
2014-08-15 15:10:00,124.68,124.71,124.64,124.71,3500.0,103.9547,103.9797,103.9213,103.9797,3500.0
2014-08-15 15:15:00,124.7,124.76,124.64,124.73,6700.0,103.9713,104.0214,103.9213,103.9963,6700.0
2014-08-15 15:20:00,124.72,124.73,124.62,124.65,5400.0,103.988,103.9963,103.9046,103.9296,5400.0
2014-08-15 15:25:00,124.65,124.7,124.61,124.65,6300.0,103.9296,103.9713,103.8963,103.9296,6300.0
2014-08-15 15:30:00,124.66,124.8,124.66,124.7,10000.0,103.938,104.0547,103.938,103.9713,10000.0
2014-08-15 15:35:00,124.7,124.81,124.61,124.69,12800.0,103.9713,104.0631,103.8963,103.963,12800.0
2014-08-15 15:40:00,124.64,124.71,124.64,124.7,4500.0,103.9213,103.9797,103.9213,103.9713,4500.0
2014-08-15 15:45:00,124.72,124.82,124.71,124.8,13200.0,103.988,104.0714,103.9797,104.0547,13200.0
2014-08-15 15:50:00,124.78,124.96,124.78,124.93,15800.0,104.038,104.1881,104.038,104.1631,15800.0
2014-08-15 15:55:00,124.92,125.0,124.86,124.87,57700.0,104.1548,104.2215,104.1047,104.1131,57700.0
2014-08-18 09:30:00,125.62,126.4,125.62,126.4,15100.0,104.7384,105.3887,104.7384,105.3887,15100.0
2014-08-18 09:35:00,126.3,126.68,126.26,126.68,6600.0,105.3054,105.6222,105.272,105.6222,6600.0
2014-08-18 09:40:00,126.68,126.78,126.5,126.74,3600.0,105.6222,105.7056,105.4721,105.6722,3600.0
2014-08-18 09:45:00,126.72,126.73,126.35,126.44,7600.0,105.6556,105.6639,105.3471,105.4221,7600.0
2014-08-18 09:50:00,126.41,126.6,126.41,126.53,10500.0,105.3971,105.5555,105.3971,105.4971,10500.0
2014-08-18 09:55:00,126.52,126.6,126.36,126.57,10100.0,105.4888,105.5555,105.3554,105.5305,10100.0
2014-08-18 10:00:00,126.57,126.57,126.47,126.5,4600.0,105.5305,105.5305,105.4471,105.4721,4600.0
2014-08-18 10:05:00,126.51,126.57,126.49,126.49,5800.0,105.4805,105.5305,105.4638,105.4638,5800.0
2014-08-18 10:10:00,126.5,126.55,126.45,126.5,6300.0,105.4721,105.5138,105.4304,105.4721,6300.0
2014-08-18 10:15:00,126.53,126.57,126.42,126.45,15100.0,105.4971,105.5305,105.4054,105.4304,15100.0
2014-08-18 10:20:00,126.45,126.5,126.39,126.5,3200.0,105.4304,105.4721,105.3804,105.4721,3200.0
2014-08-18 10:25:00,126.55,126.63,126.5,126.53,4300.0,105.5138,105.5805,105.4721,105.4971,4300.0
2014-08-18 10:30:00,126.55,126.61,126.51,126.58,4500.0,105.5138,105.5638,105.4805,105.5388,4500.0
2014-08-18 10:35:00,126.55,126.84,126.55,126.82,5500.0,105.5138,105.7556,105.5138,105.7389,5500.0
2014-08-18 10:40:00,126.82,126.88,126.82,126.84,3400.0,105.7389,105.789,105.7389,105.7556,3400.0
2014-08-18 10:45:00,126.89,126.89,126.78,126.78,3000.0,105.7973,105.7973,105.7056,105.7056,3000.0
2014-08-18 10:50:00,126.75,126.78,126.7,126.77,5700.0,105.6806,105.7056,105.6389,105.6972,5700.0
2014-08-18 10:55:00,126.79,126.86,126.71,126.77,4300.0,105.7139,105.7723,105.6472,105.6972,4300.0
2014-08-18 11:00:00,126.79,126.79,126.63,126.63,5300.0,105.7139,105.7139,105.5805,105.5805,5300.0
2014-08-18 11:05:00,126.65,126.66,126.53,126.55,11000.0,105.5972,105.6055,105.4971,105.5138,11000.0
2014-08-18 11:10:00,126.58,126.58,126.48,126.53,6800.0,105.5388,105.5388,105.4554,105.4971,6800.0
2014-08-18 11:15:00,126.56,126.62,126.55,126.55,13000.0,105.5222,105.5722,105.5138,105.5138,13000.0
2014-08-18 11:20:00,126.57,126.7,126.55,126.7,4200.0,105.5305,105.6389,105.5138,105.6389,4200.0
2014-08-18 11:25:00,126.7,126.8,126.66,126.78,5900.0,105.6389,105.7223,105.6055,105.7056,5900.0
2014-08-18 11:30:00,126.8,126.85,126.74,126.79,3500.0,105.7223,105.7639,105.6722,105.7139,3500.0
2014-08-18 11:35:00,126.79,126.82,126.74,126.82,2300.0,105.7139,105.7389,105.6722,105.7389,2300.0
2014-08-18 11:40:00,126.84,126.88,126.8,126.87,8500.0,105.7556,105.789,105.7223,105.7806,8500.0
2014-08-18 11:45:00,126.84,126.9,126.81,126.88,6300.0,105.7556,105.8056,105.7306,105.789,6300.0
2014-08-18 11:50:00,126.85,126.86,126.74,126.86,3600.0,105.7639,105.7723,105.6722,105.7723,3600.0
2014-08-18 11:55:00,126.87,126.87,126.8,126.85,2800.0,105.7806,105.7806,105.7223,105.7639,2800.0
2014-08-18 12:00:00,126.82,126.88,126.75,126.77,5900.0,105.7389,105.789,105.6806,105.6972,5900.0
2014-08-18 12:05:00,126.8,126.92,126.8,126.87,5300.0,105.7223,105.8223,105.7223,105.7806,5300.0
2014-08-18 12:10:00,126.88,126.94,126.85,126.87,2500.0,105.789,105.839,105.7639,105.7806,2500.0
2014-08-18 12:15:00,126.86,126.9,126.86,126.88,1800.0,105.7723,105.8056,105.7723,105.789,1800.0
2014-08-18 12:20:00,126.87,126.88,126.82,126.85,3000.0,105.7806,105.789,105.7389,105.7639,3000.0
2014-08-18 12:25:00,126.82,126.86,126.81,126.84,6300.0,105.7389,105.7723,105.7306,105.7556,6300.0
2014-08-18 12:30:00,126.81,126.88,126.81,126.86,2900.0,105.7306,105.789,105.7306,105.7723,2900.0
2014-08-18 12:35:00,126.87,126.87,126.78,126.84,3300.0,105.7806,105.7806,105.7056,105.7556,3300.0
2014-08-18 12:40:00,126.82,126.82,126.75,126.8,5800.0,105.7389,105.7389,105.6806,105.7223,5800.0
2014-08-18 12:45:00,126.76,126.79,126.73,126.73,9100.0,105.6889,105.7139,105.6639,105.6639,9100.0
2014-08-18 12:50:00,126.73,126.83,126.73,126.83,3300.0,105.6639,105.7473,105.6639,105.7473,3300.0
2014-08-18 12:55:00,126.78,126.78,126.69,126.69,4300.0,105.7056,105.7056,105.6305,105.6305,4300.0
2014-08-18 13:00:00,126.68,126.69,126.54,126.54,5700.0,105.6222,105.6305,105.5055,105.5055,5700.0
2014-08-18 13:05:00,126.52,126.64,126.51,126.61,4300.0,105.4888,105.5889,105.4805,105.5638,4300.0
2014-08-18 13:10:00,126.62,126.66,126.6,126.6,2500.0,105.5722,105.6055,105.5555,105.5555,2500.0
2014-08-18 13:15:00,126.59,126.69,126.53,126.67,3600.0,105.5472,105.6305,105.4971,105.6139,3600.0
2014-08-18 13:20:00,126.67,126.67,126.63,126.63,1900.0,105.6139,105.6139,105.5805,105.5805,1900.0
2014-08-18 13:25:00,126.62,126.64,126.57,126.64,6100.0,105.5722,105.5889,105.5305,105.5889,6100.0
2014-08-18 13:30:00,126.64,126.65,126.61,126.65,3100.0,105.5889,105.5972,105.5638,105.5972,3100.0
2014-08-18 13:35:00,126.6,126.62,126.55,126.59,7300.0,105.5555,105.5722,105.5138,105.5472,7300.0
2014-08-18 13:40:00,126.63,126.64,126.59,126.59,2400.0,105.5805,105.5889,105.5472,105.5472,2400.0
2014-08-18 13:45:00,126.59,126.63,126.57,126.63,2500.0,105.5472,105.5805,105.5305,105.5805,2500.0
2014-08-18 13:50:00,126.67,126.69,126.59,126.59,3000.0,105.6139,105.6305,105.5472,105.5472,3000.0
2014-08-18 13:55:00,126.56,126.68,126.56,126.67,4700.0,105.5222,105.6222,105.5222,105.6139,4700.0
2014-08-18 14:00:00,126.68,126.68,126.59,126.61,3800.0,105.6222,105.6222,105.5472,105.5638,3800.0
2014-08-18 14:05:00,126.65,126.65,126.58,126.6,3600.0,105.5972,105.5972,105.5388,105.5555,3600.0
2014-08-18 14:10:00,126.6,126.6,126.47,126.47,4300.0,105.5555,105.5555,105.4471,105.4471,4300.0
2014-08-18 14:15:00,126.47,126.47,126.37,126.43,6600.0,105.4471,105.4471,105.3637,105.4138,6600.0
2014-08-18 14:20:00,126.44,126.48,126.36,126.48,5100.0,105.4221,105.4554,105.3554,105.4554,5100.0
2014-08-18 14:25:00,126.49,126.54,126.49,126.52,3900.0,105.4638,105.5055,105.4638,105.4888,3900.0
2014-08-18 14:30:00,126.53,126.54,126.49,126.49,5000.0,105.4971,105.5055,105.4638,105.4638,5000.0
2014-08-18 14:35:00,126.51,126.52,126.47,126.51,5500.0,105.4805,105.4888,105.4471,105.4805,5500.0
2014-08-18 14:40:00,126.49,126.57,126.49,126.57,7300.0,105.4638,105.5305,105.4638,105.5305,7300.0
2014-08-18 14:45:00,126.56,126.56,126.47,126.49,3900.0,105.5222,105.5222,105.4471,105.4638,3900.0
2014-08-18 14:50:00,126.51,126.55,126.49,126.51,5200.0,105.4805,105.5138,105.4638,105.4805,5200.0
2014-08-18 14:55:00,126.52,126.57,126.5,126.57,4200.0,105.4888,105.5305,105.4721,105.5305,4200.0
2014-08-18 15:00:00,126.55,126.57,126.48,126.52,4700.0,105.5138,105.5305,105.4554,105.4888,4700.0
2014-08-18 15:05:00,126.52,126.54,126.45,126.53,13600.0,105.4888,105.5055,105.4304,105.4971,13600.0
2014-08-18 15:10:00,126.54,126.54,126.48,126.49,5200.0,105.5055,105.5055,105.4554,105.4638,5200.0
2014-08-18 15:15:00,126.49,126.69,126.49,126.69,20300.0,105.4638,105.6305,105.4638,105.6305,20300.0
2014-08-18 15:20:00,126.66,126.67,126.56,126.57,5200.0,105.6055,105.6139,105.5222,105.5305,5200.0
2014-08-18 15:25:00,126.55,126.59,126.5,126.55,9900.0,105.5138,105.5472,105.4721,105.5138,9900.0
2014-08-18 15:30:00,126.55,126.55,126.46,126.48,6300.0,105.5138,105.5138,105.4388,105.4554,6300.0
2014-08-18 15:35:00,126.46,126.48,126.44,126.46,17100.0,105.4388,105.4554,105.4221,105.4388,17100.0
2014-08-18 15:40:00,126.46,126.5,126.44,126.48,6300.0,105.4388,105.4721,105.4221,105.4554,6300.0
2014-08-18 15:45:00,126.48,126.52,126.48,126.5,14600.0,105.4554,105.4888,105.4554,105.4721,14600.0
2014-08-18 15:50:00,126.5,126.59,126.5,126.59,12800.0,105.4721,105.5472,105.4721,105.5472,12800.0
2014-08-18 15:55:00,126.57,126.73,126.57,126.72,34800.0,105.5305,105.6639,105.5305,105.6556,34800.0
2014-08-19 09:30:00,127.07,127.42,127.0,127.29,21100.0,105.9474,106.2392,105.889,106.1308,21100.0
2014-08-19 09:35:00,127.19,127.27,127.05,127.16,9400.0,106.0474,106.1141,105.9307,106.0224,9400.0
2014-08-19 09:40:00,127.25,127.29,126.96,126.98,8600.0,106.0975,106.1308,105.8557,105.8723,8600.0
2014-08-19 09:45:00,127.02,127.02,126.78,126.78,5200.0,105.9057,105.9057,105.7056,105.7056,5200.0
2014-08-19 09:50:00,126.83,126.95,126.69,126.7,11700.0,105.7473,105.8473,105.6305,105.6389,11700.0
2014-08-19 09:55:00,126.7,126.87,126.7,126.8,5300.0,105.6389,105.7806,105.6389,105.7223,5300.0
2014-08-19 10:00:00,126.8,126.86,126.73,126.78,5800.0,105.7223,105.7723,105.6639,105.7056,5800.0
2014-08-19 10:05:00,126.78,126.93,126.73,126.86,7100.0,105.7056,105.8306,105.6639,105.7723,7100.0
2014-08-19 10:10:00,126.87,126.92,126.76,126.85,21300.0,105.7806,105.8223,105.6889,105.7639,21300.0
2014-08-19 10:15:00,126.85,126.85,126.74,126.82,12400.0,105.7639,105.7639,105.6722,105.7389,12400.0
2014-08-19 10:20:00,126.79,126.86,126.73,126.81,11800.0,105.7139,105.7723,105.6639,105.7306,11800.0
2014-08-19 10:25:00,126.8,126.8,126.67,126.74,17000.0,105.7223,105.7223,105.6139,105.6722,17000.0
2014-08-19 10:30:00,126.78,126.78,126.45,126.45,24900.0,105.7056,105.7056,105.4304,105.4304,24900.0
2014-08-19 10:35:00,126.49,126.78,126.49,126.78,6300.0,105.4638,105.7056,105.4638,105.7056,6300.0
2014-08-19 10:40:00,126.77,126.78,126.66,126.66,2500.0,105.6972,105.7056,105.6055,105.6055,2500.0
2014-08-19 10:45:00,126.7,126.83,126.7,126.75,7400.0,105.6389,105.7473,105.6389,105.6806,7400.0
2014-08-19 10:50:00,126.75,126.78,126.68,126.73,6500.0,105.6806,105.7056,105.6222,105.6639,6500.0
2014-08-19 10:55:00,126.72,126.74,126.7,126.71,4500.0,105.6556,105.6722,105.6389,105.6472,4500.0
2014-08-19 11:00:00,126.71,126.75,126.71,126.71,4600.0,105.6472,105.6806,105.6472,105.6472,4600.0
2014-08-19 11:05:00,126.7,126.77,126.7,126.71,4100.0,105.6389,105.6972,105.6389,105.6472,4100.0
2014-08-19 11:10:00,126.75,126.76,126.7,126.7,4000.0,105.6806,105.6889,105.6389,105.6389,4000.0
2014-08-19 11:15:00,126.65,126.69,126.61,126.62,3600.0,105.5972,105.6305,105.5638,105.5722,3600.0
2014-08-19 11:20:00,126.63,126.64,126.56,126.64,3800.0,105.5805,105.5889,105.5222,105.5889,3800.0
2014-08-19 11:25:00,126.65,126.72,126.63,126.69,5200.0,105.5972,105.6556,105.5805,105.6305,5200.0
2014-08-19 11:30:00,126.7,126.7,126.62,126.62,4300.0,105.6389,105.6389,105.5722,105.5722,4300.0
2014-08-19 11:35:00,126.62,126.64,126.59,126.61,2100.0,105.5722,105.5889,105.5472,105.5638,2100.0
2014-08-19 11:40:00,126.65,126.7,126.65,126.67,2100.0,105.5972,105.6389,105.5972,105.6139,2100.0
2014-08-19 11:45:00,126.67,126.73,126.66,126.72,2300.0,105.6139,105.6639,105.6055,105.6556,2300.0
2014-08-19 11:50:00,126.73,126.77,126.61,126.66,19100.0,105.6639,105.6972,105.5638,105.6055,19100.0
2014-08-19 11:55:00,126.66,126.72,126.63,126.64,9500.0,105.6055,105.6556,105.5805,105.5889,9500.0
2014-08-19 12:00:00,126.62,126.77,126.62,126.77,2900.0,105.5722,105.6972,105.5722,105.6972,2900.0
2014-08-19 12:05:00,126.75,126.79,126.7,126.71,1900.0,105.6806,105.7139,105.6389,105.6472,1900.0
2014-08-19 12:10:00,126.72,126.76,126.71,126.74,7100.0,105.6556,105.6889,105.6472,105.6722,7100.0
2014-08-19 12:15:00,126.75,126.76,126.68,126.69,4400.0,105.6806,105.6889,105.6222,105.6305,4400.0
2014-08-19 12:20:00,126.72,126.75,126.72,126.74,1200.0,105.6556,105.6806,105.6556,105.6722,1200.0
2014-08-19 12:25:00,126.77,126.9,126.74,126.9,2800.0,105.6972,105.8056,105.6722,105.8056,2800.0
2014-08-19 12:30:00,126.9,126.9,126.78,126.84,2800.0,105.8056,105.8056,105.7056,105.7556,2800.0
2014-08-19 12:35:00,126.85,126.87,126.84,126.84,1200.0,105.7639,105.7806,105.7556,105.7556,1200.0
2014-08-19 12:40:00,126.83,126.9,126.83,126.9,1200.0,105.7473,105.8056,105.7473,105.8056,1200.0
2014-08-19 12:45:00,126.9,126.9,126.83,126.86,2600.0,105.8056,105.8056,105.7473,105.7723,2600.0
2014-08-19 12:50:00,126.87,126.89,126.85,126.85,1900.0,105.7806,105.7973,105.7639,105.7639,1900.0
2014-08-19 12:55:00,126.8,126.87,126.8,126.85,1900.0,105.7223,105.7806,105.7223,105.7639,1900.0
2014-08-19 13:00:00,126.86,126.9,126.86,126.88,2400.0,105.7723,105.8056,105.7723,105.789,2400.0
2014-08-19 13:05:00,126.89,126.95,126.89,126.93,5800.0,105.7973,105.8473,105.7973,105.8306,5800.0
2014-08-19 13:10:00,126.92,126.92,126.84,126.87,2200.0,105.8223,105.8223,105.7556,105.7806,2200.0
2014-08-19 13:15:00,126.88,126.91,126.88,126.88,3100.0,105.789,105.814,105.789,105.789,3100.0
2014-08-19 13:20:00,126.91,126.91,126.79,126.79,4800.0,105.814,105.814,105.7139,105.7139,4800.0
2014-08-19 13:25:00,126.82,126.88,126.82,126.82,3500.0,105.7389,105.789,105.7389,105.7389,3500.0
2014-08-19 13:30:00,126.83,126.84,126.77,126.77,3000.0,105.7473,105.7556,105.6972,105.6972,3000.0
2014-08-19 13:35:00,126.75,126.82,126.75,126.82,3100.0,105.6806,105.7389,105.6806,105.7389,3100.0
2014-08-19 13:40:00,126.82,126.85,126.76,126.83,8300.0,105.7389,105.7639,105.6889,105.7473,8300.0
2014-08-19 13:45:00,126.83,126.85,126.8,126.8,2100.0,105.7473,105.7639,105.7223,105.7223,2100.0
2014-08-19 13:50:00,126.8,126.81,126.77,126.81,4600.0,105.7223,105.7306,105.6972,105.7306,4600.0
2014-08-19 13:55:00,126.84,126.87,126.78,126.79,4100.0,105.7556,105.7806,105.7056,105.7139,4100.0
2014-08-19 14:00:00,126.8,126.91,126.78,126.9,3800.0,105.7223,105.814,105.7056,105.8056,3800.0
2014-08-19 14:05:00,126.9,126.96,126.87,126.88,4800.0,105.8056,105.8557,105.7806,105.789,4800.0
2014-08-19 14:10:00,126.9,126.93,126.88,126.93,2500.0,105.8056,105.8306,105.789,105.8306,2500.0
2014-08-19 14:15:00,126.95,126.97,126.93,126.94,2700.0,105.8473,105.864,105.8306,105.839,2700.0
2014-08-19 14:20:00,126.97,127.0,126.93,126.93,5800.0,105.864,105.889,105.8306,105.8306,5800.0
2014-08-19 14:25:00,126.92,127.06,126.92,127.01,16000.0,105.8223,105.939,105.8223,105.8973,16000.0
2014-08-19 14:30:00,127.0,127.0,126.93,126.93,2900.0,105.889,105.889,105.8306,105.8306,2900.0
2014-08-19 14:35:00,126.94,126.95,126.91,126.93,6700.0,105.839,105.8473,105.814,105.8306,6700.0
2014-08-19 14:40:00,126.95,127.0,126.95,127.0,6700.0,105.8473,105.889,105.8473,105.889,6700.0
2014-08-19 14:45:00,126.99,127.0,126.98,126.99,4300.0,105.8807,105.889,105.8723,105.8807,4300.0
2014-08-19 14:50:00,127.0,127.0,126.96,126.96,4800.0,105.889,105.889,105.8557,105.8557,4800.0
2014-08-19 14:55:00,126.96,126.97,126.92,126.97,3400.0,105.8557,105.864,105.8223,105.864,3400.0
2014-08-19 15:00:00,126.99,127.01,126.95,127.0,6200.0,105.8807,105.8973,105.8473,105.889,6200.0
2014-08-19 15:05:00,127.0,127.01,126.97,126.99,4000.0,105.889,105.8973,105.864,105.8807,4000.0
2014-08-19 15:10:00,126.99,127.01,126.94,126.95,3900.0,105.8807,105.8973,105.839,105.8473,3900.0
2014-08-19 15:15:00,126.98,127.02,126.97,126.97,9000.0,105.8723,105.9057,105.864,105.864,9000.0
2014-08-19 15:20:00,126.96,126.96,126.93,126.95,3200.0,105.8557,105.8557,105.8306,105.8473,3200.0
2014-08-19 15:25:00,126.93,126.96,126.92,126.96,3400.0,105.8306,105.8557,105.8223,105.8557,3400.0
2014-08-19 15:30:00,126.95,126.99,126.95,126.97,2900.0,105.8473,105.8807,105.8473,105.864,2900.0
2014-08-19 15:35:00,126.95,126.96,126.9,126.9,6900.0,105.8473,105.8557,105.8056,105.8056,6900.0
2014-08-19 15:40:00,126.92,126.97,126.91,126.95,4700.0,105.8223,105.864,105.814,105.8473,4700.0
2014-08-19 15:45:00,126.95,126.99,126.95,126.98,10900.0,105.8473,105.8807,105.8473,105.8723,10900.0
2014-08-19 15:50:00,126.98,127.0,126.98,126.99,11900.0,105.8723,105.889,105.8723,105.8807,11900.0
2014-08-19 15:55:00,126.99,127.02,126.98,127.0,20600.0,105.8807,105.9057,105.8723,105.889,20600.0
2014-08-20 09:30:00,127.02,127.6,126.76,127.59,24000.0,105.9057,106.3893,105.6889,106.3809,24000.0
2014-08-20 09:35:00,127.59,127.63,127.43,127.44,13300.0,106.3809,106.4143,106.2475,106.2559,13300.0
2014-08-20 09:40:00,127.48,127.63,127.34,127.52,14700.0,106.2892,106.4143,106.1725,106.3226,14700.0
2014-08-20 09:45:00,127.52,127.63,127.42,127.57,14600.0,106.3226,106.4143,106.2392,106.3643,14600.0
2014-08-20 09:50:00,127.63,127.67,127.45,127.58,9000.0,106.4143,106.4476,106.2642,106.3726,9000.0
2014-08-20 09:55:00,127.47,127.59,127.35,127.42,4300.0,106.2809,106.3809,106.1808,106.2392,4300.0
2014-08-20 10:00:00,127.39,127.51,127.35,127.45,7000.0,106.2142,106.3142,106.1808,106.2642,7000.0
2014-08-20 10:05:00,127.45,127.64,127.44,127.64,7000.0,106.2642,106.4226,106.2559,106.4226,7000.0
2014-08-20 10:10:00,127.63,127.7,127.55,127.69,8600.0,106.4143,106.4727,106.3476,106.4643,8600.0
2014-08-20 10:15:00,127.65,127.76,127.6,127.75,9100.0,106.431,106.5227,106.3893,106.5143,9100.0
2014-08-20 10:20:00,127.75,127.87,127.68,127.87,5900.0,106.5143,106.6144,106.456,106.6144,5900.0
2014-08-20 10:25:00,127.82,127.82,127.64,127.69,16000.0,106.5727,106.5727,106.4226,106.4643,16000.0
2014-08-20 10:30:00,127.75,127.9,127.75,127.84,6900.0,106.5143,106.6394,106.5143,106.5894,6900.0
2014-08-20 10:35:00,127.83,127.83,127.67,127.81,5600.0,106.581,106.581,106.4476,106.5644,5600.0
2014-08-20 10:40:00,127.82,127.95,127.81,127.91,4500.0,106.5727,106.6811,106.5644,106.6477,4500.0
2014-08-20 10:45:00,127.9,127.93,127.83,127.87,3800.0,106.6394,106.6644,106.581,106.6144,3800.0
2014-08-20 10:50:00,127.85,127.95,127.81,127.95,4100.0,106.5977,106.6811,106.5644,106.6811,4100.0
2014-08-20 10:55:00,127.95,127.95,127.87,127.87,3200.0,106.6811,106.6811,106.6144,106.6144,3200.0
2014-08-20 11:00:00,127.87,127.87,127.81,127.82,6500.0,106.6144,106.6144,106.5644,106.5727,6500.0
2014-08-20 11:05:00,127.84,127.91,127.79,127.88,6200.0,106.5894,106.6477,106.5477,106.6227,6200.0
2014-08-20 11:10:00,127.86,127.98,127.86,127.94,3600.0,106.6061,106.7061,106.6061,106.6728,3600.0
2014-08-20 11:15:00,127.94,127.94,127.8,127.89,3800.0,106.6728,106.6728,106.556,106.6311,3800.0
2014-08-20 11:20:00,127.88,127.97,127.86,127.92,5600.0,106.6227,106.6978,106.6061,106.6561,5600.0
2014-08-20 11:25:00,127.9,128.0,127.9,127.97,6200.0,106.6394,106.7228,106.6394,106.6978,6200.0
2014-08-20 11:30:00,127.97,128.14,127.97,128.11,5400.0,106.6978,106.8395,106.6978,106.8145,5400.0
2014-08-20 11:35:00,128.1,128.25,128.1,128.23,8800.0,106.8062,106.9312,106.8062,106.9146,8800.0
2014-08-20 11:40:00,128.24,128.27,128.17,128.17,9400.0,106.9229,106.9479,106.8645,106.8645,9400.0
2014-08-20 11:45:00,128.22,128.28,128.2,128.25,6400.0,106.9062,106.9562,106.8895,106.9312,6400.0
2014-08-20 11:50:00,128.25,128.32,128.2,128.32,8100.0,106.9312,106.9896,106.8895,106.9896,8100.0
2014-08-20 11:55:00,128.31,128.33,128.2,128.2,7500.0,106.9813,106.9979,106.8895,106.8895,7500.0
2014-08-20 12:00:00,128.18,128.18,128.09,128.09,4900.0,106.8729,106.8729,106.7978,106.7978,4900.0
2014-08-20 12:05:00,128.09,128.17,128.09,128.1,11300.0,106.7978,106.8645,106.7978,106.8062,11300.0
2014-08-20 12:10:00,128.11,128.11,128.04,128.05,10000.0,106.8145,106.8145,106.7561,106.7645,10000.0
2014-08-20 12:15:00,128.08,128.19,128.08,128.18,4600.0,106.7895,106.8812,106.7895,106.8729,4600.0
2014-08-20 12:20:00,128.17,128.18,128.12,128.18,5700.0,106.8645,106.8729,106.8228,106.8729,5700.0
2014-08-20 12:25:00,128.18,128.18,128.09,128.11,7000.0,106.8729,106.8729,106.7978,106.8145,7000.0
2014-08-20 12:30:00,128.13,128.13,128.03,128.06,3200.0,106.8312,106.8312,106.7478,106.7728,3200.0
2014-08-20 12:35:00,128.06,128.06,127.91,127.91,5000.0,106.7728,106.7728,106.6477,106.6477,5000.0
2014-08-20 12:40:00,127.88,127.88,127.8,127.84,5200.0,106.6227,106.6227,106.556,106.5894,5200.0
2014-08-20 12:45:00,127.83,127.84,127.77,127.82,5500.0,106.581,106.5894,106.531,106.5727,5500.0
2014-08-20 12:50:00,127.81,127.86,127.8,127.82,6700.0,106.5644,106.6061,106.556,106.5727,6700.0
2014-08-20 12:55:00,127.82,127.85,127.79,127.79,5200.0,106.5727,106.5977,106.5477,106.5477,5200.0
2014-08-20 13:00:00,127.79,127.8,127.74,127.76,9300.0,106.5477,106.556,106.506,106.5227,9300.0
2014-08-20 13:05:00,127.77,127.86,127.77,127.86,6000.0,106.531,106.6061,106.531,106.6061,6000.0
2014-08-20 13:10:00,127.86,127.93,127.85,127.91,4100.0,106.6061,106.6644,106.5977,106.6477,4100.0
2014-08-20 13:15:00,127.93,128.06,127.93,128.06,9300.0,106.6644,106.7728,106.6644,106.7728,9300.0
2014-08-20 13:20:00,128.02,128.04,127.94,128.0,6100.0,106.7395,106.7561,106.6728,106.7228,6100.0
2014-08-20 13:25:00,127.96,127.98,127.88,127.92,5700.0,106.6894,106.7061,106.6227,106.6561,5700.0
2014-08-20 13:30:00,127.93,128.01,127.92,128.01,4500.0,106.6644,106.7311,106.6561,106.7311,4500.0
2014-08-20 13:35:00,128.02,128.07,128.01,128.05,5800.0,106.7395,106.7811,106.7311,106.7645,5800.0
2014-08-20 13:40:00,128.08,128.09,127.96,127.96,14000.0,106.7895,106.7978,106.6894,106.6894,14000.0
2014-08-20 13:45:00,127.99,127.99,127.92,127.95,3100.0,106.7144,106.7144,106.6561,106.6811,3100.0
2014-08-20 13:50:00,127.97,128.03,127.97,127.98,5800.0,106.6978,106.7478,106.6978,106.7061,5800.0
2014-08-20 13:55:00,127.96,127.98,127.94,127.97,3600.0,106.6894,106.7061,106.6728,106.6978,3600.0
2014-08-20 14:00:00,127.97,128.02,127.8,127.8,13200.0,106.6978,106.7395,106.556,106.556,13200.0
2014-08-20 14:05:00,127.79,127.89,127.66,127.8,12400.0,106.5477,106.6311,106.4393,106.556,12400.0
2014-08-20 14:10:00,127.84,128.0,127.83,127.89,7700.0,106.5894,106.7228,106.581,106.6311,7700.0
2014-08-20 14:15:00,127.79,128.0,127.79,127.96,5700.0,106.5477,106.7228,106.5477,106.6894,5700.0
2014-08-20 14:20:00,127.96,128.06,127.96,128.03,7800.0,106.6894,106.7728,106.6894,106.7478,7800.0
2014-08-20 14:25:00,128.01,128.03,127.95,127.99,7400.0,106.7311,106.7478,106.6811,106.7144,7400.0
2014-08-20 14:30:00,127.98,128.04,127.96,127.96,6700.0,106.7061,106.7561,106.6894,106.6894,6700.0
2014-08-20 14:35:00,127.94,128.07,127.94,128.0,8200.0,106.6728,106.7811,106.6728,106.7228,8200.0
2014-08-20 14:40:00,128.0,128.09,128.0,128.06,5100.0,106.7228,106.7978,106.7228,106.7728,5100.0
2014-08-20 14:45:00,128.05,128.21,128.04,128.16,6800.0,106.7645,106.8979,106.7561,106.8562,6800.0
2014-08-20 14:50:00,128.17,128.28,128.17,128.28,6900.0,106.8645,106.9562,106.8645,106.9562,6900.0
2014-08-20 14:55:00,128.28,128.3,128.23,128.23,6800.0,106.9562,106.9729,106.9146,106.9146,6800.0
2014-08-20 15:00:00,128.24,128.32,128.24,128.25,13000.0,106.9229,106.9896,106.9229,106.9312,13000.0
2014-08-20 15:05:00,128.25,128.31,128.24,128.27,10000.0,106.9312,106.9813,106.9229,106.9479,10000.0
2014-08-20 15:10:00,128.29,128.33,128.27,128.27,13000.0,106.9646,106.9979,106.9479,106.9479,13000.0
2014-08-20 15:15:00,128.29,128.36,128.25,128.35,15600.0,106.9646,107.0229,106.9312,107.0146,15600.0
2014-08-20 15:20:00,128.35,128.39,128.27,128.29,10300.0,107.0146,107.048,106.9479,106.9646,10300.0
2014-08-20 15:25:00,128.29,128.31,128.22,128.23,8600.0,106.9646,106.9813,106.9062,106.9146,8600.0
2014-08-20 15:30:00,128.24,128.29,128.24,128.28,9300.0,106.9229,106.9646,106.9229,106.9562,9300.0
2014-08-20 15:35:00,128.28,128.3,128.26,128.3,9200.0,106.9562,106.9729,106.9396,106.9729,9200.0
2014-08-20 15:40:00,128.3,128.34,128.25,128.25,12500.0,106.9729,107.0063,106.9312,106.9312,12500.0
2014-08-20 15:45:00,128.26,128.3,128.2,128.25,25800.0,106.9396,106.9729,106.8895,106.9312,25800.0
2014-08-20 15:50:00,128.25,128.29,128.17,128.19,29500.0,106.9312,106.9646,106.8645,106.8812,29500.0
2014-08-20 15:55:00,128.19,128.21,128.09,128.17,38400.0,106.8812,106.8979,106.7978,106.8645,38400.0
2014-08-21 09:30:00,128.56,128.56,127.79,128.0,19100.0,107.1897,107.1897,106.5477,106.7228,19100.0
2014-08-21 09:35:00,128.05,128.28,127.94,128.18,7900.0,106.7645,106.9562,106.6728,106.8729,7900.0
2014-08-21 09:40:00,128.23,128.31,128.13,128.3,10000.0,106.9146,106.9813,106.8312,106.9729,10000.0
2014-08-21 09:45:00,128.3,128.44,128.24,128.28,12200.0,106.9729,107.0896,106.9229,106.9562,12200.0
2014-08-21 09:50:00,128.27,128.46,128.27,128.32,7700.0,106.9479,107.1063,106.9479,106.9896,7700.0
2014-08-21 09:55:00,128.31,128.34,128.23,128.28,5600.0,106.9813,107.0063,106.9146,106.9562,5600.0
2014-08-21 10:00:00,128.31,128.34,128.09,128.09,10500.0,106.9813,107.0063,106.7978,106.7978,10500.0
2014-08-21 10:05:00,128.08,128.12,127.88,127.97,9300.0,106.7895,106.8228,106.6227,106.6978,9300.0
2014-08-21 10:10:00,127.97,127.97,127.7,127.76,13700.0,106.6978,106.6978,106.4727,106.5227,13700.0
2014-08-21 10:15:00,127.76,127.82,127.66,127.74,13100.0,106.5227,106.5727,106.4393,106.506,13100.0
2014-08-21 10:20:00,127.78,127.83,127.78,127.83,7100.0,106.5394,106.581,106.5394,106.581,7100.0
2014-08-21 10:25:00,127.84,127.88,127.72,127.72,7700.0,106.5894,106.6227,106.4893,106.4893,7700.0
2014-08-21 10:30:00,127.69,127.82,127.69,127.82,13400.0,106.4643,106.5727,106.4643,106.5727,13400.0
2014-08-21 10:35:00,127.82,127.99,127.82,127.97,6600.0,106.5727,106.7144,106.5727,106.6978,6600.0
2014-08-21 10:40:00,127.99,128.07,127.99,127.99,7900.0,106.7144,106.7811,106.7144,106.7144,7900.0
2014-08-21 10:45:00,128.0,128.0,127.95,127.97,5700.0,106.7228,106.7228,106.6811,106.6978,5700.0
2014-08-21 10:50:00,127.95,127.97,127.93,127.93,7700.0,106.6811,106.6978,106.6644,106.6644,7700.0
2014-08-21 10:55:00,127.96,128.05,127.94,128.01,8100.0,106.6894,106.7645,106.6728,106.7311,8100.0
2014-08-21 11:00:00,128.01,128.13,128.01,128.11,7000.0,106.7311,106.8312,106.7311,106.8145,7000.0
2014-08-21 11:05:00,128.14,128.14,128.07,128.13,8800.0,106.8395,106.8395,106.7811,106.8312,8800.0
2014-08-21 11:10:00,128.13,128.15,127.96,127.99,16200.0,106.8312,106.8478,106.6894,106.7144,16200.0
2014-08-21 11:15:00,128.01,128.06,127.99,128.05,8100.0,106.7311,106.7728,106.7144,106.7645,8100.0
2014-08-21 11:20:00,128.06,128.25,128.05,128.25,6900.0,106.7728,106.9312,106.7645,106.9312,6900.0
2014-08-21 11:25:00,128.28,128.28,128.06,128.08,16000.0,106.9562,106.9562,106.7728,106.7895,16000.0
2014-08-21 11:30:00,128.07,128.3,128.03,128.3,7400.0,106.7811,106.9729,106.7478,106.9729,7400.0
2014-08-21 11:35:00,128.3,128.34,128.28,128.28,3800.0,106.9729,107.0063,106.9562,106.9562,3800.0
2014-08-21 11:40:00,128.26,128.3,128.2,128.2,4100.0,106.9396,106.9729,106.8895,106.8895,4100.0
2014-08-21 11:45:00,128.21,128.22,128.04,128.06,8600.0,106.8979,106.9062,106.7561,106.7728,8600.0
2014-08-21 11:50:00,128.05,128.05,127.96,128.0,4600.0,106.7645,106.7645,106.6894,106.7228,4600.0
2014-08-21 11:55:00,128.02,128.1,128.02,128.05,2700.0,106.7395,106.8062,106.7395,106.7645,2700.0
2014-08-21 12:00:00,128.04,128.04,127.94,127.99,6100.0,106.7561,106.7561,106.6728,106.7144,6100.0
2014-08-21 12:05:00,127.99,127.99,127.86,127.86,6500.0,106.7144,106.7144,106.6061,106.6061,6500.0
2014-08-21 12:10:00,127.87,127.92,127.85,127.87,3700.0,106.6144,106.6561,106.5977,106.6144,3700.0
2014-08-21 12:15:00,127.88,127.99,127.88,127.89,3500.0,106.6227,106.7144,106.6227,106.6311,3500.0
2014-08-21 12:20:00,127.88,127.92,127.83,127.83,3700.0,106.6227,106.6561,106.581,106.581,3700.0
2014-08-21 12:25:00,127.83,127.85,127.77,127.82,4500.0,106.581,106.5977,106.531,106.5727,4500.0
2014-08-21 12:30:00,127.82,127.83,127.78,127.78,2100.0,106.5727,106.581,106.5394,106.5394,2100.0
2014-08-21 12:35:00,127.8,127.9,127.79,127.88,4000.0,106.556,106.6394,106.5477,106.6227,4000.0
2014-08-21 12:40:00,127.88,127.88,127.81,127.81,2900.0,106.6227,106.6227,106.5644,106.5644,2900.0
2014-08-21 12:45:00,127.87,127.89,127.82,127.88,3700.0,106.6144,106.6311,106.5727,106.6227,3700.0
2014-08-21 12:50:00,127.86,127.91,127.85,127.87,2000.0,106.6061,106.6477,106.5977,106.6144,2000.0
2014-08-21 12:55:00,127.89,127.93,127.85,127.88,4900.0,106.6311,106.6644,106.5977,106.6227,4900.0
2014-08-21 13:00:00,127.85,127.91,127.83,127.83,2900.0,106.5977,106.6477,106.581,106.581,2900.0
2014-08-21 13:05:00,127.83,127.89,127.81,127.81,2500.0,106.581,106.6311,106.5644,106.5644,2500.0
2014-08-21 13:10:00,127.81,127.89,127.81,127.83,2800.0,106.5644,106.6311,106.5644,106.581,2800.0
2014-08-21 13:15:00,127.86,127.91,127.84,127.89,5500.0,106.6061,106.6477,106.5894,106.6311,5500.0
2014-08-21 13:20:00,127.92,127.99,127.88,127.98,3600.0,106.6561,106.7144,106.6227,106.7061,3600.0
2014-08-21 13:25:00,127.98,128.02,127.93,127.96,5700.0,106.7061,106.7395,106.6644,106.6894,5700.0
2014-08-21 13:30:00,127.99,128.01,127.95,127.96,3900.0,106.7144,106.7311,106.6811,106.6894,3900.0
2014-08-21 13:35:00,127.96,128.02,127.92,128.0,3300.0,106.6894,106.7395,106.6561,106.7228,3300.0
2014-08-21 13:40:00,127.99,128.02,127.96,128.01,2800.0,106.7144,106.7395,106.6894,106.7311,2800.0
2014-08-21 13:45:00,128.01,128.03,127.98,127.98,1800.0,106.7311,106.7478,106.7061,106.7061,1800.0
2014-08-21 13:50:00,127.97,128.01,127.96,127.99,4700.0,106.6978,106.7311,106.6894,106.7144,4700.0
2014-08-21 13:55:00,127.98,127.99,127.94,127.98,2900.0,106.7061,106.7144,106.6728,106.7061,2900.0
2014-08-21 14:00:00,127.98,128.0,127.94,127.94,4400.0,106.7061,106.7228,106.6728,106.6728,4400.0
2014-08-21 14:05:00,127.98,128.02,127.98,127.99,4600.0,106.7061,106.7395,106.7061,106.7144,4600.0
2014-08-21 14:10:00,127.99,127.99,127.94,127.96,2700.0,106.7144,106.7144,106.6728,106.6894,2700.0
2014-08-21 14:15:00,127.94,128.0,127.94,127.96,3700.0,106.6728,106.7228,106.6728,106.6894,3700.0
2014-08-21 14:20:00,128.0,128.01,127.94,127.97,5500.0,106.7228,106.7311,106.6728,106.6978,5500.0
2014-08-21 14:25:00,127.98,128.01,127.97,127.99,5500.0,106.7061,106.7311,106.6978,106.7144,5500.0
2014-08-21 14:30:00,127.97,127.99,127.97,127.98,3300.0,106.6978,106.7144,106.6978,106.7061,3300.0
2014-08-21 14:35:00,127.98,128.07,127.98,128.04,5300.0,106.7061,106.7811,106.7061,106.7561,5300.0
2014-08-21 14:40:00,128.04,128.07,128.02,128.04,3400.0,106.7561,106.7811,106.7395,106.7561,3400.0
2014-08-21 14:45:00,128.04,128.06,128.04,128.05,8100.0,106.7561,106.7728,106.7561,106.7645,8100.0
2014-08-21 14:50:00,128.06,128.19,128.06,128.17,12100.0,106.7728,106.8812,106.7728,106.8645,12100.0
2014-08-21 14:55:00,128.17,128.21,128.15,128.16,5800.0,106.8645,106.8979,106.8478,106.8562,5800.0
2014-08-21 15:00:00,128.17,128.2,128.16,128.18,6100.0,106.8645,106.8895,106.8562,106.8729,6100.0
2014-08-21 15:05:00,128.18,128.18,128.14,128.16,4300.0,106.8729,106.8729,106.8395,106.8562,4300.0
2014-08-21 15:10:00,128.16,128.19,128.16,128.19,6900.0,106.8562,106.8812,106.8562,106.8812,6900.0
2014-08-21 15:15:00,128.19,128.23,128.16,128.16,5600.0,106.8812,106.9146,106.8562,106.8562,5600.0
2014-08-21 15:20:00,128.17,128.2,128.16,128.2,4800.0,106.8645,106.8895,106.8562,106.8895,4800.0
2014-08-21 15:25:00,128.17,128.17,128.09,128.09,6900.0,106.8645,106.8645,106.7978,106.7978,6900.0
2014-08-21 15:30:00,128.08,128.11,128.06,128.08,6700.0,106.7895,106.8145,106.7728,106.7895,6700.0
2014-08-21 15:35:00,128.07,128.07,128.02,128.02,11500.0,106.7811,106.7811,106.7395,106.7395,11500.0
2014-08-21 15:40:00,128.03,128.09,128.03,128.07,7700.0,106.7478,106.7978,106.7478,106.7811,7700.0
2014-08-21 15:45:00,128.07,128.09,128.07,128.08,9400.0,106.7811,106.7978,106.7811,106.7895,9400.0
2014-08-21 15:50:00,128.08,128.08,128.01,128.04,8200.0,106.7895,106.7895,106.7311,106.7561,8200.0
2014-08-21 15:55:00,128.05,128.06,127.99,128.02,18500.0,106.7645,106.7728,106.7144,106.7395,18500.0
2014-08-22 09:30:00,128.3,128.3,127.5,127.64,11800.0,106.9729,106.9729,106.3059,106.4226,11800.0
2014-08-22 09:35:00,127.53,128.11,127.53,128.04,4000.0,106.3309,106.8145,106.3309,106.7561,4000.0
2014-08-22 09:40:00,128.07,128.08,127.8,127.82,8500.0,106.7811,106.7895,106.556,106.5727,8500.0
2014-08-22 09:45:00,127.89,128.19,127.82,128.19,14100.0,106.6311,106.8812,106.5727,106.8812,14100.0
2014-08-22 09:50:00,128.19,128.29,128.13,128.2,3500.0,106.8812,106.9646,106.8312,106.8895,3500.0
2014-08-22 09:55:00,128.22,128.43,128.12,128.43,10200.0,106.9062,107.0813,106.8228,107.0813,10200.0
2014-08-22 10:00:00,128.49,128.5,128.22,128.36,10100.0,107.1313,107.1397,106.9062,107.0229,10100.0
2014-08-22 10:05:00,128.37,128.66,128.37,128.53,4700.0,107.0313,107.2731,107.0313,107.1647,4700.0
2014-08-22 10:10:00,128.55,128.59,128.37,128.38,5100.0,107.1814,107.2147,107.0313,107.0396,5100.0
2014-08-22 10:15:00,128.34,128.35,128.1,128.21,11200.0,107.0063,107.0146,106.8062,106.8979,11200.0
2014-08-22 10:20:00,128.2,128.26,128.11,128.26,2500.0,106.8895,106.9396,106.8145,106.9396,2500.0
2014-08-22 10:25:00,128.26,128.26,128.12,128.2,6100.0,106.9396,106.9396,106.8228,106.8895,6100.0
2014-08-22 10:30:00,128.32,128.35,128.19,128.25,4300.0,106.9896,107.0146,106.8812,106.9312,4300.0
2014-08-22 10:35:00,128.2,128.22,128.05,128.12,6400.0,106.8895,106.9062,106.7645,106.8228,6400.0
2014-08-22 10:40:00,128.08,128.21,128.08,128.21,6900.0,106.7895,106.8979,106.7895,106.8979,6900.0
2014-08-22 10:45:00,128.21,128.21,128.09,128.09,6700.0,106.8979,106.8979,106.7978,106.7978,6700.0
2014-08-22 10:50:00,128.09,128.18,128.07,128.11,6800.0,106.7978,106.8729,106.7811,106.8145,6800.0
2014-08-22 10:55:00,128.04,128.14,127.77,127.86,9600.0,106.7561,106.8395,106.531,106.6061,9600.0
2014-08-22 11:00:00,127.76,127.76,127.64,127.73,4500.0,106.5227,106.5227,106.4226,106.4977,4500.0
2014-08-22 11:05:00,127.73,127.83,127.59,127.76,5000.0,106.4977,106.581,106.3809,106.5227,5000.0
2014-08-22 11:10:00,127.76,127.85,127.7,127.84,5700.0,106.5227,106.5977,106.4727,106.5894,5700.0
2014-08-22 11:15:00,127.85,127.95,127.79,127.9,6000.0,106.5977,106.6811,106.5477,106.6394,6000.0
2014-08-22 11:20:00,127.95,127.99,127.76,127.78,6600.0,106.6811,106.7144,106.5227,106.5394,6600.0
2014-08-22 11:25:00,127.87,127.95,127.79,127.87,4900.0,106.6144,106.6811,106.5477,106.6144,4900.0
2014-08-22 11:30:00,127.92,127.93,127.79,127.81,4500.0,106.6561,106.6644,106.5477,106.5644,4500.0
2014-08-22 11:35:00,127.81,127.87,127.64,127.64,4400.0,106.5644,106.6144,106.4226,106.4226,4400.0
2014-08-22 11:40:00,127.64,127.84,127.63,127.66,5900.0,106.4226,106.5894,106.4143,106.4393,5900.0
2014-08-22 11:45:00,127.66,127.67,127.55,127.59,3200.0,106.4393,106.4476,106.3476,106.3809,3200.0
2014-08-22 11:50:00,127.59,127.75,127.58,127.73,4900.0,106.3809,106.5143,106.3726,106.4977,4900.0
2014-08-22 11:55:00,127.75,127.8,127.66,127.69,3000.0,106.5143,106.556,106.4393,106.4643,3000.0
2014-08-22 12:00:00,127.62,127.74,127.62,127.63,3800.0,106.4059,106.506,106.4059,106.4143,3800.0
2014-08-22 12:05:00,127.63,127.7,127.57,127.67,4500.0,106.4143,106.4727,106.3643,106.4476,4500.0
2014-08-22 12:10:00,127.68,127.73,127.61,127.66,4500.0,106.456,106.4977,106.3976,106.4393,4500.0
2014-08-22 12:15:00,127.66,127.8,127.65,127.74,3700.0,106.4393,106.556,106.431,106.506,3700.0
2014-08-22 12:20:00,127.75,127.85,127.73,127.85,2800.0,106.5143,106.5977,106.4977,106.5977,2800.0
2014-08-22 12:25:00,127.84,127.96,127.84,127.94,5700.0,106.5894,106.6894,106.5894,106.6728,5700.0
2014-08-22 12:30:00,127.94,127.98,127.86,127.87,2200.0,106.6728,106.7061,106.6061,106.6144,2200.0
2014-08-22 12:35:00,127.85,127.87,127.8,127.87,2300.0,106.5977,106.6144,106.556,106.6144,2300.0
2014-08-22 12:40:00,127.88,127.9,127.8,127.8,3100.0,106.6227,106.6394,106.556,106.556,3100.0
2014-08-22 12:45:00,127.82,127.9,127.8,127.85,2800.0,106.5727,106.6394,106.556,106.5977,2800.0
2014-08-22 12:50:00,127.87,127.87,127.77,127.78,1900.0,106.6144,106.6144,106.531,106.5394,1900.0
2014-08-22 12:55:00,127.77,127.82,127.69,127.76,3400.0,106.531,106.5727,106.4643,106.5227,3400.0
2014-08-22 13:00:00,127.76,127.83,127.75,127.8,2900.0,106.5227,106.581,106.5143,106.556,2900.0
2014-08-22 13:05:00,127.82,127.82,127.72,127.73,2800.0,106.5727,106.5727,106.4893,106.4977,2800.0
2014-08-22 13:10:00,127.7,127.76,127.68,127.73,3200.0,106.4727,106.5227,106.456,106.4977,3200.0
2014-08-22 13:15:00,127.76,127.76,127.69,127.7,4400.0,106.5227,106.5227,106.4643,106.4727,4400.0
2014-08-22 13:20:00,127.71,127.76,127.67,127.7,5800.0,106.481,106.5227,106.4476,106.4727,5800.0
2014-08-22 13:25:00,127.73,127.75,127.68,127.69,12200.0,106.4977,106.5143,106.456,106.4643,12200.0
2014-08-22 13:30:00,127.71,127.8,127.71,127.8,8900.0,106.481,106.556,106.481,106.556,8900.0
2014-08-22 13:35:00,127.81,127.83,127.76,127.81,5100.0,106.5644,106.581,106.5227,106.5644,5100.0
2014-08-22 13:40:00,127.81,127.89,127.81,127.89,2600.0,106.5644,106.6311,106.5644,106.6311,2600.0
2014-08-22 13:45:00,127.89,127.89,127.79,127.82,5200.0,106.6311,106.6311,106.5477,106.5727,5200.0
2014-08-22 13:50:00,127.85,127.86,127.8,127.8,3300.0,106.5977,106.6061,106.556,106.556,3300.0
2014-08-22 13:55:00,127.79,127.82,127.72,127.76,3300.0,106.5477,106.5727,106.4893,106.5227,3300.0
2014-08-22 14:00:00,127.76,127.8,127.69,127.74,4400.0,106.5227,106.556,106.4643,106.506,4400.0
2014-08-22 14:05:00,127.74,127.74,127.64,127.67,5000.0,106.506,106.506,106.4226,106.4476,5000.0
2014-08-22 14:10:00,127.69,127.7,127.6,127.69,5900.0,106.4643,106.4727,106.3893,106.4643,5900.0
2014-08-22 14:15:00,127.71,127.72,127.58,127.6,10300.0,106.481,106.4893,106.3726,106.3893,10300.0
2014-08-22 14:20:00,127.63,127.69,127.58,127.58,3800.0,106.4143,106.4643,106.3726,106.3726,3800.0
2014-08-22 14:25:00,127.62,127.65,127.57,127.57,5300.0,106.4059,106.431,106.3643,106.3643,5300.0
2014-08-22 14:30:00,127.56,127.58,127.48,127.52,6900.0,106.3559,106.3726,106.2892,106.3226,6900.0
2014-08-22 14:35:00,127.52,127.56,127.45,127.54,5300.0,106.3226,106.3559,106.2642,106.3392,5300.0
2014-08-22 14:40:00,127.54,127.61,127.49,127.58,4500.0,106.3392,106.3976,106.2976,106.3726,4500.0
2014-08-22 14:45:00,127.64,127.64,127.58,127.61,5700.0,106.4226,106.4226,106.3726,106.3976,5700.0
2014-08-22 14:50:00,127.59,127.75,127.59,127.66,5600.0,106.3809,106.5143,106.3809,106.4393,5600.0
2014-08-22 14:55:00,127.66,127.75,127.66,127.73,6300.0,106.4393,106.5143,106.4393,106.4977,6300.0
2014-08-22 15:00:00,127.73,127.79,127.67,127.78,9000.0,106.4977,106.5477,106.4476,106.5394,9000.0
2014-08-22 15:05:00,127.78,128.0,127.78,127.97,12000.0,106.5394,106.7228,106.5394,106.6978,12000.0
2014-08-22 15:10:00,127.98,128.04,127.94,127.94,6400.0,106.7061,106.7561,106.6728,106.6728,6400.0
2014-08-22 15:15:00,127.89,127.96,127.81,127.81,7200.0,106.6311,106.6894,106.5644,106.5644,7200.0
2014-08-22 15:20:00,127.82,127.82,127.73,127.79,6000.0,106.5727,106.5727,106.4977,106.5477,6000.0
2014-08-22 15:25:00,127.77,127.83,127.73,127.8,4100.0,106.531,106.581,106.4977,106.556,4100.0
2014-08-22 15:30:00,127.8,127.8,127.65,127.67,6900.0,106.556,106.556,106.431,106.4476,6900.0
2014-08-22 15:35:00,127.67,127.68,127.59,127.61,8000.0,106.4476,106.456,106.3809,106.3976,8000.0
2014-08-22 15:40:00,127.64,127.69,127.54,127.59,10800.0,106.4226,106.4643,106.3392,106.3809,10800.0
2014-08-22 15:45:00,127.55,127.57,127.46,127.53,13400.0,106.3476,106.3643,106.2725,106.3309,13400.0
2014-08-22 15:50:00,127.54,127.61,127.52,127.6,17800.0,106.3392,106.3976,106.3226,106.3893,17800.0
2014-08-22 15:55:00,127.61,127.64,127.58,127.59,26500.0,106.3976,106.4226,106.3726,106.3809,26500.0
2014-08-25 09:30:00,128.31,128.31,127.94,127.94,8600.0,106.9813,106.9813,106.6728,106.6728,8600.0
2014-08-25 09:35:00,127.94,128.09,127.91,128.05,9400.0,106.6728,106.7978,106.6477,106.7645,9400.0
2014-08-25 09:40:00,127.96,128.11,127.85,127.9,11500.0,106.6894,106.8145,106.5977,106.6394,11500.0
2014-08-25 09:45:00,127.89,127.91,127.75,127.77,7200.0,106.6311,106.6477,106.5143,106.531,7200.0
2014-08-25 09:50:00,127.77,127.91,127.72,127.75,15500.0,106.531,106.6477,106.4893,106.5143,15500.0
2014-08-25 09:55:00,127.75,127.75,127.65,127.69,9000.0,106.5143,106.5143,106.431,106.4643,9000.0
2014-08-25 10:00:00,127.7,127.7,127.63,127.66,10500.0,106.4727,106.4727,106.4143,106.4393,10500.0
2014-08-25 10:05:00,127.7,127.7,127.66,127.7,11500.0,106.4727,106.4727,106.4393,106.4727,11500.0
2014-08-25 10:10:00,127.7,127.73,127.65,127.67,26500.0,106.4727,106.4977,106.431,106.4476,26500.0
2014-08-25 10:15:00,127.69,127.7,127.64,127.7,20500.0,106.4643,106.4727,106.4226,106.4727,20500.0
2014-08-25 10:20:00,127.7,127.73,127.66,127.68,8000.0,106.4727,106.4977,106.4393,106.456,8000.0
2014-08-25 10:25:00,127.7,127.7,127.49,127.57,11100.0,106.4727,106.4727,106.2976,106.3643,11100.0
2014-08-25 10:30:00,127.57,127.59,127.53,127.58,10400.0,106.3643,106.3809,106.3309,106.3726,10400.0
2014-08-25 10:35:00,127.62,127.73,127.54,127.73,7800.0,106.4059,106.4977,106.3392,106.4977,7800.0
2014-08-25 10:40:00,127.77,127.96,127.77,127.91,6400.0,106.531,106.6894,106.531,106.6477,6400.0
2014-08-25 10:45:00,127.93,128.03,127.89,127.98,5300.0,106.6644,106.7478,106.6311,106.7061,5300.0
2014-08-25 10:50:00,127.96,128.11,127.96,128.07,3100.0,106.6894,106.8145,106.6894,106.7811,3100.0
2014-08-25 10:55:00,128.07,128.14,128.02,128.07,4300.0,106.7811,106.8395,106.7395,106.7811,4300.0
2014-08-25 11:00:00,128.1,128.15,128.05,128.05,3400.0,106.8062,106.8478,106.7645,106.7645,3400.0
2014-08-25 11:05:00,128.05,128.1,128.0,128.0,4000.0,106.7645,106.8062,106.7228,106.7228,4000.0
2014-08-25 11:10:00,128.05,128.08,128.04,128.08,1800.0,106.7645,106.7895,106.7561,106.7895,1800.0
2014-08-25 11:15:00,128.05,128.16,128.02,128.12,7200.0,106.7645,106.8562,106.7395,106.8228,7200.0
2014-08-25 11:20:00,128.17,128.19,128.12,128.18,3300.0,106.8645,106.8812,106.8228,106.8729,3300.0
2014-08-25 11:25:00,128.18,128.26,128.17,128.22,4800.0,106.8729,106.9396,106.8645,106.9062,4800.0
2014-08-25 11:30:00,128.19,128.33,128.19,128.3,3700.0,106.8812,106.9979,106.8812,106.9729,3700.0
2014-08-25 11:35:00,128.3,128.35,128.28,128.35,3000.0,106.9729,107.0146,106.9562,107.0146,3000.0
2014-08-25 11:40:00,128.37,128.41,128.28,128.29,4800.0,107.0313,107.0646,106.9562,106.9646,4800.0
2014-08-25 11:45:00,128.31,128.33,128.26,128.32,2400.0,106.9813,106.9979,106.9396,106.9896,2400.0
2014-08-25 11:50:00,128.33,128.37,128.29,128.33,2600.0,106.9979,107.0313,106.9646,106.9979,2600.0
2014-08-25 11:55:00,128.34,128.35,128.27,128.35,1800.0,107.0063,107.0146,106.9479,107.0146,1800.0
2014-08-25 12:00:00,128.35,128.36,128.22,128.22,2600.0,107.0146,107.0229,106.9062,106.9062,2600.0
2014-08-25 12:05:00,128.25,128.26,128.1,128.16,4700.0,106.9312,106.9396,106.8062,106.8562,4700.0
2014-08-25 12:10:00,128.17,128.17,128.16,128.17,1000.0,106.8645,106.8645,106.8562,106.8645,1000.0
2014-08-25 12:15:00,128.17,128.17,128.11,128.14,2900.0,106.8645,106.8645,106.8145,106.8395,2900.0
2014-08-25 12:20:00,128.14,128.14,128.07,128.1,2200.0,106.8395,106.8395,106.7811,106.8062,2200.0
2014-08-25 12:25:00,128.1,128.1,128.0,128.04,2300.0,106.8062,106.8062,106.7228,106.7561,2300.0
2014-08-25 12:30:00,128.04,128.04,128.01,128.01,1800.0,106.7561,106.7561,106.7311,106.7311,1800.0
2014-08-25 12:35:00,127.98,127.98,127.86,127.95,2700.0,106.7061,106.7061,106.6061,106.6811,2700.0
2014-08-25 12:40:00,127.95,127.95,127.89,127.91,1600.0,106.6811,106.6811,106.6311,106.6477,1600.0
2014-08-25 12:45:00,127.97,128.04,127.96,128.01,2300.0,106.6978,106.7561,106.6894,106.7311,2300.0
2014-08-25 12:50:00,128.06,128.06,127.93,128.0,3100.0,106.7728,106.7728,106.6644,106.7228,3100.0
2014-08-25 12:55:00,127.96,128.05,127.96,128.0,2800.0,106.6894,106.7645,106.6894,106.7228,2800.0
2014-08-25 13:00:00,128.0,128.11,127.96,128.09,14200.0,106.7228,106.8145,106.6894,106.7978,14200.0
2014-08-25 13:05:00,128.09,128.23,128.09,128.16,15700.0,106.7978,106.9146,106.7978,106.8562,15700.0
2014-08-25 13:10:00,128.2,128.31,128.19,128.27,5200.0,106.8895,106.9813,106.8812,106.9479,5200.0
2014-08-25 13:15:00,128.28,128.33,128.16,128.2,27100.0,106.9562,106.9979,106.8562,106.8895,27100.0
2014-08-25 13:20:00,128.24,128.32,128.23,128.27,5800.0,106.9229,106.9896,106.9146,106.9479,5800.0
2014-08-25 13:25:00,128.28,128.32,128.25,128.29,2200.0,106.9562,106.9896,106.9312,106.9646,2200.0
2014-08-25 13:30:00,128.32,128.35,128.3,128.32,4100.0,106.9896,107.0146,106.9729,106.9896,4100.0
2014-08-25 13:35:00,128.32,128.34,128.28,128.33,8000.0,106.9896,107.0063,106.9562,106.9979,8000.0
2014-08-25 13:40:00,128.32,128.42,128.32,128.34,13800.0,106.9896,107.073,106.9896,107.0063,13800.0
2014-08-25 13:45:00,128.37,128.37,128.32,128.32,4500.0,107.0313,107.0313,106.9896,106.9896,4500.0
2014-08-25 13:50:00,128.32,128.43,128.32,128.42,3700.0,106.9896,107.0813,106.9896,107.073,3700.0
2014-08-25 13:55:00,128.41,128.44,128.4,128.4,3500.0,107.0646,107.0896,107.0563,107.0563,3500.0
2014-08-25 14:00:00,128.4,128.41,128.31,128.31,4600.0,107.0563,107.0646,106.9813,106.9813,4600.0
2014-08-25 14:05:00,128.31,128.31,128.25,128.26,4600.0,106.9813,106.9813,106.9312,106.9396,4600.0
2014-08-25 14:10:00,128.28,128.28,128.22,128.23,4100.0,106.9562,106.9562,106.9062,106.9146,4100.0
2014-08-25 14:15:00,128.26,128.27,128.17,128.19,4600.0,106.9396,106.9479,106.8645,106.8812,4600.0
2014-08-25 14:20:00,128.19,128.21,128.15,128.19,4600.0,106.8812,106.8979,106.8478,106.8812,4600.0
2014-08-25 14:25:00,128.19,128.19,128.07,128.08,3800.0,106.8812,106.8812,106.7811,106.7895,3800.0
2014-08-25 14:30:00,128.05,128.05,127.98,128.02,3200.0,106.7645,106.7645,106.7061,106.7395,3200.0
2014-08-25 14:35:00,128.03,128.09,128.03,128.06,3900.0,106.7478,106.7978,106.7478,106.7728,3900.0
2014-08-25 14:40:00,128.05,128.05,128.0,128.02,3400.0,106.7645,106.7645,106.7228,106.7395,3400.0
2014-08-25 14:45:00,128.03,128.05,127.96,127.99,4100.0,106.7478,106.7645,106.6894,106.7144,4100.0
2014-08-25 14:50:00,127.97,128.04,127.96,128.04,4800.0,106.6978,106.7561,106.6894,106.7561,4800.0
2014-08-25 14:55:00,128.0,128.09,128.0,128.08,3700.0,106.7228,106.7978,106.7228,106.7895,3700.0
2014-08-25 15:00:00,128.06,128.06,128.02,128.03,4900.0,106.7728,106.7728,106.7395,106.7478,4900.0
2014-08-25 15:05:00,128.01,128.03,127.97,127.98,2900.0,106.7311,106.7478,106.6978,106.7061,2900.0
2014-08-25 15:10:00,127.97,128.05,127.97,128.04,3700.0,106.6978,106.7645,106.6978,106.7561,3700.0
2014-08-25 15:15:00,128.04,128.09,127.98,128.09,14500.0,106.7561,106.7978,106.7061,106.7978,14500.0
2014-08-25 15:20:00,128.09,128.12,128.03,128.06,9500.0,106.7978,106.8228,106.7478,106.7728,9500.0
2014-08-25 15:25:00,128.06,128.13,128.06,128.12,2900.0,106.7728,106.8312,106.7728,106.8228,2900.0
2014-08-25 15:30:00,128.09,128.11,128.04,128.09,4300.0,106.7978,106.8145,106.7561,106.7978,4300.0
2014-08-25 15:35:00,128.08,128.11,128.05,128.09,7300.0,106.7895,106.8145,106.7645,106.7978,7300.0
2014-08-25 15:40:00,128.11,128.19,128.09,128.13,5400.0,106.8145,106.8812,106.7978,106.8312,5400.0
2014-08-25 15:45:00,128.15,128.16,128.11,128.12,5400.0,106.8478,106.8562,106.8145,106.8228,5400.0
2014-08-25 15:50:00,128.12,128.12,128.06,128.07,8500.0,106.8228,106.8228,106.7728,106.7811,8500.0
2014-08-25 15:55:00,128.06,128.06,128.01,128.04,23600.0,106.7728,106.7728,106.7311,106.7561,23600.0
2014-08-26 09:30:00,128.04,128.04,127.67,127.74,12300.0,106.7561,106.7561,106.4476,106.506,12300.0
2014-08-26 09:35:00,127.79,127.9,127.66,127.66,5000.0,106.5477,106.6394,106.4393,106.4393,5000.0
2014-08-26 09:40:00,127.66,127.86,127.55,127.67,8400.0,106.4393,106.6061,106.3476,106.4476,8400.0
2014-08-26 09:45:00,127.68,128.0,127.67,127.98,5900.0,106.456,106.7228,106.4476,106.7061,5900.0
2014-08-26 09:50:00,127.97,127.98,127.82,127.88,5700.0,106.6978,106.7061,106.5727,106.6227,5700.0
2014-08-26 09:55:00,127.88,127.93,127.82,127.92,8100.0,106.6227,106.6644,106.5727,106.6561,8100.0
2014-08-26 10:00:00,127.95,127.99,127.82,127.91,4600.0,106.6811,106.7144,106.5727,106.6477,4600.0
2014-08-26 10:05:00,127.91,127.93,127.72,127.78,4800.0,106.6477,106.6644,106.4893,106.5394,4800.0
2014-08-26 10:10:00,127.84,127.9,127.81,127.82,11800.0,106.5894,106.6394,106.5644,106.5727,11800.0
2014-08-26 10:15:00,127.81,127.86,127.73,127.81,6900.0,106.5644,106.6061,106.4977,106.5644,6900.0
2014-08-26 10:20:00,127.81,127.84,127.74,127.8,3200.0,106.5644,106.5894,106.506,106.556,3200.0
2014-08-26 10:25:00,127.8,127.82,127.72,127.72,6800.0,106.556,106.5727,106.4893,106.4893,6800.0
2014-08-26 10:30:00,127.73,127.75,127.7,127.72,6000.0,106.4977,106.5143,106.4727,106.4893,6000.0
2014-08-26 10:35:00,127.69,127.8,127.69,127.72,4800.0,106.4643,106.556,106.4643,106.4893,4800.0
2014-08-26 10:40:00,127.69,127.77,127.68,127.71,7700.0,106.4643,106.531,106.456,106.481,7700.0
2014-08-26 10:45:00,127.72,127.81,127.72,127.75,12400.0,106.4893,106.5644,106.4893,106.5143,12400.0
2014-08-26 10:50:00,127.75,127.76,127.71,127.75,5700.0,106.5143,106.5227,106.481,106.5143,5700.0
2014-08-26 10:55:00,127.75,127.8,127.71,127.78,7900.0,106.5143,106.556,106.481,106.5394,7900.0
2014-08-26 11:00:00,127.8,127.81,127.73,127.73,5000.0,106.556,106.5644,106.4977,106.4977,5000.0
2014-08-26 11:05:00,127.71,127.77,127.69,127.76,5200.0,106.481,106.531,106.4643,106.5227,5200.0
2014-08-26 11:10:00,127.76,127.79,127.74,127.76,5200.0,106.5227,106.5477,106.506,106.5227,5200.0
2014-08-26 11:15:00,127.77,127.8,127.75,127.79,4300.0,106.531,106.556,106.5143,106.5477,4300.0
2014-08-26 11:20:00,127.8,127.91,127.79,127.91,3800.0,106.556,106.6477,106.5477,106.6477,3800.0
2014-08-26 11:25:00,127.91,128.03,127.91,128.03,3100.0,106.6477,106.7478,106.6477,106.7478,3100.0
2014-08-26 11:30:00,128.03,128.06,128.0,128.03,6200.0,106.7478,106.7728,106.7228,106.7478,6200.0
2014-08-26 11:35:00,128.04,128.04,127.93,127.98,2900.0,106.7561,106.7561,106.6644,106.7061,2900.0
2014-08-26 11:40:00,127.98,127.98,127.91,127.91,2100.0,106.7061,106.7061,106.6477,106.6477,2100.0
2014-08-26 11:45:00,127.91,127.91,127.77,127.77,7600.0,106.6477,106.6477,106.531,106.531,7600.0
2014-08-26 11:50:00,127.76,127.76,127.67,127.67,3200.0,106.5227,106.5227,106.4476,106.4476,3200.0
2014-08-26 11:55:00,127.65,127.65,127.48,127.49,7300.0,106.431,106.431,106.2892,106.2976,7300.0
2014-08-26 12:00:00,127.49,127.49,127.41,127.44,4400.0,106.2976,106.2976,106.2309,106.2559,4400.0
2014-08-26 12:05:00,127.41,127.64,127.39,127.43,16500.0,106.2309,106.4226,106.2142,106.2475,16500.0
2014-08-26 12:10:00,127.42,127.46,127.26,127.26,7900.0,106.2392,106.2725,106.1058,106.1058,7900.0
2014-08-26 12:15:00,127.26,127.3,127.21,127.3,7200.0,106.1058,106.1391,106.0641,106.1391,7200.0
2014-08-26 12:20:00,127.31,127.4,127.26,127.27,4600.0,106.1475,106.2225,106.1058,106.1141,4600.0
2014-08-26 12:25:00,127.26,127.32,127.22,127.3,6000.0,106.1058,106.1558,106.0724,106.1391,6000.0
2014-08-26 12:30:00,127.29,127.29,127.21,127.28,5400.0,106.1308,106.1308,106.0641,106.1225,5400.0
2014-08-26 12:35:00,127.27,127.3,127.17,127.3,5800.0,106.1141,106.1391,106.0308,106.1391,5800.0
2014-08-26 12:40:00,127.31,127.35,127.3,127.34,7300.0,106.1475,106.1808,106.1391,106.1725,7300.0
2014-08-26 12:45:00,127.34,127.37,127.24,127.25,6500.0,106.1725,106.1975,106.0891,106.0975,6500.0
2014-08-26 12:50:00,127.3,127.39,127.3,127.39,6800.0,106.1391,106.2142,106.1391,106.2142,6800.0
2014-08-26 12:55:00,127.41,127.42,127.31,127.4,7000.0,106.2309,106.2392,106.1475,106.2225,7000.0
2014-08-26 13:00:00,127.4,127.41,127.31,127.36,3500.0,106.2225,106.2309,106.1475,106.1892,3500.0
2014-08-26 13:05:00,127.32,127.4,127.31,127.32,6000.0,106.1558,106.2225,106.1475,106.1558,6000.0
2014-08-26 13:10:00,127.33,127.33,127.18,127.22,4800.0,106.1642,106.1642,106.0391,106.0724,4800.0
2014-08-26 13:15:00,127.22,127.23,127.19,127.22,4800.0,106.0724,106.0808,106.0474,106.0724,4800.0
2014-08-26 13:20:00,127.24,127.28,127.24,127.28,5800.0,106.0891,106.1225,106.0891,106.1225,5800.0
2014-08-26 13:25:00,127.29,127.31,127.25,127.27,4000.0,106.1308,106.1475,106.0975,106.1141,4000.0
2014-08-26 13:30:00,127.27,127.34,127.27,127.3,4900.0,106.1141,106.1725,106.1141,106.1391,4900.0
2014-08-26 13:35:00,127.3,127.39,127.29,127.39,2300.0,106.1391,106.2142,106.1308,106.2142,2300.0
2014-08-26 13:40:00,127.42,127.42,127.39,127.41,2700.0,106.2392,106.2392,106.2142,106.2309,2700.0
2014-08-26 13:45:00,127.42,127.42,127.34,127.35,3300.0,106.2392,106.2392,106.1725,106.1808,3300.0
2014-08-26 13:50:00,127.35,127.37,127.32,127.32,4000.0,106.1808,106.1975,106.1558,106.1558,4000.0
2014-08-26 13:55:00,127.34,127.35,127.3,127.34,3500.0,106.1725,106.1808,106.1391,106.1725,3500.0
2014-08-26 14:00:00,127.35,127.37,127.33,127.37,5600.0,106.1808,106.1975,106.1642,106.1975,5600.0
2014-08-26 14:05:00,127.37,127.37,127.3,127.3,11300.0,106.1975,106.1975,106.1391,106.1391,11300.0
2014-08-26 14:10:00,127.3,127.3,127.24,127.24,3900.0,106.1391,106.1391,106.0891,106.0891,3900.0
2014-08-26 14:15:00,127.23,127.28,127.23,127.28,6100.0,106.0808,106.1225,106.0808,106.1225,6100.0
2014-08-26 14:20:00,127.28,127.28,127.2,127.21,7400.0,106.1225,106.1225,106.0558,106.0641,7400.0
2014-08-26 14:25:00,127.21,127.23,127.19,127.2,4300.0,106.0641,106.0808,106.0474,106.0558,4300.0
2014-08-26 14:30:00,127.2,127.24,127.16,127.19,9900.0,106.0558,106.0891,106.0224,106.0474,9900.0
2014-08-26 14:35:00,127.18,127.19,127.1,127.11,6100.0,106.0391,106.0474,105.9724,105.9807,6100.0
2014-08-26 14:40:00,127.11,127.12,127.09,127.09,6800.0,105.9807,105.9891,105.9641,105.9641,6800.0
2014-08-26 14:45:00,127.1,127.13,127.08,127.13,7200.0,105.9724,105.9974,105.9557,105.9974,7200.0
2014-08-26 14:50:00,127.12,127.13,127.07,127.08,9100.0,105.9891,105.9974,105.9474,105.9557,9100.0
2014-08-26 14:55:00,127.08,127.09,127.05,127.09,9300.0,105.9557,105.9641,105.9307,105.9641,9300.0
2014-08-26 15:00:00,127.1,127.1,127.07,127.08,8600.0,105.9724,105.9724,105.9474,105.9557,8600.0
2014-08-26 15:05:00,127.08,127.1,127.03,127.03,7000.0,105.9557,105.9724,105.914,105.914,7000.0
2014-08-26 15:10:00,127.02,127.1,127.02,127.1,6500.0,105.9057,105.9724,105.9057,105.9724,6500.0
2014-08-26 15:15:00,127.09,127.09,127.04,127.04,7400.0,105.9641,105.9641,105.9224,105.9224,7400.0
2014-08-26 15:20:00,127.05,127.12,127.05,127.11,6000.0,105.9307,105.9891,105.9307,105.9807,6000.0
2014-08-26 15:25:00,127.12,127.17,127.11,127.11,18000.0,105.9891,106.0308,105.9807,105.9807,18000.0
2014-08-26 15:30:00,127.11,127.15,127.09,127.11,6200.0,105.9807,106.0141,105.9641,105.9807,6200.0
2014-08-26 15:35:00,127.12,127.21,127.12,127.17,7700.0,105.9891,106.0641,105.9891,106.0308,7700.0
2014-08-26 15:40:00,127.16,127.34,127.16,127.34,10300.0,106.0224,106.1725,106.0224,106.1725,10300.0
2014-08-26 15:45:00,127.33,127.4,127.33,127.39,16700.0,106.1642,106.2225,106.1642,106.2142,16700.0
2014-08-26 15:50:00,127.39,127.39,127.26,127.3,20200.0,106.2142,106.2142,106.1058,106.1391,20200.0
2014-08-26 15:55:00,127.31,127.34,127.24,127.27,28000.0,106.1475,106.1725,106.0891,106.1141,28000.0
2014-08-27 09:30:00,127.57,127.76,127.43,127.76,12600.0,106.3643,106.5227,106.2475,106.5227,12600.0
2014-08-27 09:35:00,127.78,127.78,127.38,127.43,12600.0,106.5394,106.5394,106.2058,106.2475,12600.0
2014-08-27 09:40:00,127.39,127.64,127.37,127.56,5000.0,106.2142,106.4226,106.1975,106.3559,5000.0
2014-08-27 09:45:00,127.58,127.68,127.58,127.59,4500.0,106.3726,106.456,106.3726,106.3809,4500.0
2014-08-27 09:50:00,127.59,127.72,127.59,127.7,3100.0,106.3809,106.4893,106.3809,106.4727,3100.0
2014-08-27 09:55:00,127.7,127.79,127.53,127.53,4600.0,106.4727,106.5477,106.3309,106.3309,4600.0
2014-08-27 10:00:00,127.53,127.53,127.41,127.46,5900.0,106.3309,106.3309,106.2309,106.2725,5900.0
2014-08-27 10:05:00,127.46,127.5,127.27,127.35,5300.0,106.2725,106.3059,106.1141,106.1808,5300.0
2014-08-27 10:10:00,127.35,127.35,127.23,127.32,3800.0,106.1808,106.1808,106.0808,106.1558,3800.0
2014-08-27 10:15:00,127.32,127.34,127.13,127.21,5500.0,106.1558,106.1725,105.9974,106.0641,5500.0
2014-08-27 10:20:00,127.16,127.42,127.14,127.4,13000.0,106.0224,106.2392,106.0057,106.2225,13000.0
2014-08-27 10:25:00,127.4,127.46,127.1,127.11,22900.0,106.2225,106.2725,105.9724,105.9807,22900.0
2014-08-27 10:30:00,127.14,127.15,127.05,127.13,5800.0,106.0057,106.0141,105.9307,105.9974,5800.0
2014-08-27 10:35:00,127.08,127.13,126.97,126.98,5900.0,105.9557,105.9974,105.864,105.8723,5900.0
2014-08-27 10:40:00,127.03,127.04,126.96,126.99,12400.0,105.914,105.9224,105.8557,105.8807,12400.0
2014-08-27 10:45:00,126.99,127.08,126.94,127.08,8000.0,105.8807,105.9557,105.839,105.9557,8000.0
2014-08-27 10:50:00,127.11,127.14,127.06,127.06,8400.0,105.9807,106.0057,105.939,105.939,8400.0
2014-08-27 10:55:00,127.1,127.1,127.05,127.1,3600.0,105.9724,105.9724,105.9307,105.9724,3600.0
2014-08-27 11:00:00,127.08,127.15,127.05,127.06,10400.0,105.9557,106.0141,105.9307,105.939,10400.0
2014-08-27 11:05:00,127.06,127.11,127.02,127.1,2300.0,105.939,105.9807,105.9057,105.9724,2300.0
2014-08-27 11:10:00,127.11,127.12,127.06,127.1,4500.0,105.9807,105.9891,105.939,105.9724,4500.0
2014-08-27 11:15:00,127.1,127.17,127.05,127.16,3000.0,105.9724,106.0308,105.9307,106.0224,3000.0
2014-08-27 11:20:00,127.16,127.21,127.11,127.2,2100.0,106.0224,106.0641,105.9807,106.0558,2100.0
2014-08-27 11:25:00,127.2,127.26,127.14,127.25,16500.0,106.0558,106.1058,106.0057,106.0975,16500.0
2014-08-27 11:30:00,127.25,127.32,127.23,127.27,14300.0,106.0975,106.1558,106.0808,106.1141,14300.0
2014-08-27 11:35:00,127.27,127.34,127.23,127.23,6900.0,106.1141,106.1725,106.0808,106.0808,6900.0
2014-08-27 11:40:00,127.25,127.25,127.18,127.19,4100.0,106.0975,106.0975,106.0391,106.0474,4100.0
2014-08-27 11:45:00,127.19,127.23,127.18,127.19,2600.0,106.0474,106.0808,106.0391,106.0474,2600.0
2014-08-27 11:50:00,127.19,127.31,127.19,127.31,6600.0,106.0474,106.1475,106.0474,106.1475,6600.0
2014-08-27 11:55:00,127.31,127.51,127.31,127.5,13500.0,106.1475,106.3142,106.1475,106.3059,13500.0
2014-08-27 12:00:00,127.5,127.62,127.5,127.58,7000.0,106.3059,106.4059,106.3059,106.3726,7000.0
2014-08-27 12:05:00,127.57,127.59,127.52,127.53,3400.0,106.3643,106.3809,106.3226,106.3309,3400.0
2014-08-27 12:10:00,127.55,127.62,127.53,127.62,6100.0,106.3476,106.4059,106.3309,106.4059,6100.0
2014-08-27 12:15:00,127.63,127.66,127.57,127.58,6700.0,106.4143,106.4393,106.3643,106.3726,6700.0
2014-08-27 12:20:00,127.62,127.74,127.6,127.69,7700.0,106.4059,106.506,106.3893,106.4643,7700.0
2014-08-27 12:25:00,127.69,127.73,127.69,127.73,2100.0,106.4643,106.4977,106.4643,106.4977,2100.0
2014-08-27 12:30:00,127.72,127.76,127.72,127.76,3200.0,106.4893,106.5227,106.4893,106.5227,3200.0
2014-08-27 12:35:00,127.77,127.86,127.77,127.83,13300.0,106.531,106.6061,106.531,106.581,13300.0
2014-08-27 12:40:00,127.84,127.85,127.76,127.83,5500.0,106.5894,106.5977,106.5227,106.581,5500.0
2014-08-27 12:45:00,127.83,127.85,127.79,127.8,3900.0,106.581,106.5977,106.5477,106.556,3900.0
2014-08-27 12:50:00,127.81,127.81,127.77,127.81,2700.0,106.5644,106.5644,106.531,106.5644,2700.0
2014-08-27 12:55:00,127.84,127.84,127.74,127.77,8200.0,106.5894,106.5894,106.506,106.531,8200.0
2014-08-27 13:00:00,127.77,127.77,127.73,127.76,1300.0,106.531,106.531,106.4977,106.5227,1300.0
2014-08-27 13:05:00,127.76,127.76,127.71,127.73,8300.0,106.5227,106.5227,106.481,106.4977,8300.0
2014-08-27 13:10:00,127.73,127.73,127.69,127.71,1200.0,106.4977,106.4977,106.4643,106.481,1200.0
2014-08-27 13:15:00,127.71,127.71,127.66,127.67,2600.0,106.481,106.481,106.4393,106.4476,2600.0
2014-08-27 13:20:00,127.67,127.68,127.58,127.61,7200.0,106.4476,106.456,106.3726,106.3976,7200.0
2014-08-27 13:25:00,127.62,127.63,127.58,127.61,3400.0,106.4059,106.4143,106.3726,106.3976,3400.0
2014-08-27 13:30:00,127.61,127.62,127.6,127.62,1800.0,106.3976,106.4059,106.3893,106.4059,1800.0
2014-08-27 13:35:00,127.63,127.65,127.6,127.64,3400.0,106.4143,106.431,106.3893,106.4226,3400.0
2014-08-27 13:40:00,127.63,127.72,127.6,127.69,11000.0,106.4143,106.4893,106.3893,106.4643,11000.0
2014-08-27 13:45:00,127.7,127.74,127.7,127.74,3300.0,106.4727,106.506,106.4727,106.506,3300.0
2014-08-27 13:50:00,127.74,127.74,127.64,127.64,4400.0,106.506,106.506,106.4226,106.4226,4400.0
2014-08-27 13:55:00,127.64,127.68,127.64,127.65,3200.0,106.4226,106.456,106.4226,106.431,3200.0
2014-08-27 14:00:00,127.65,127.67,127.64,127.64,6300.0,106.431,106.4476,106.4226,106.4226,6300.0
2014-08-27 14:05:00,127.64,127.65,127.63,127.63,4400.0,106.4226,106.431,106.4143,106.4143,4400.0
2014-08-27 14:10:00,127.62,127.63,127.59,127.6,4700.0,106.4059,106.4143,106.3809,106.3893,4700.0
2014-08-27 14:15:00,127.58,127.58,127.49,127.49,4400.0,106.3726,106.3726,106.2976,106.2976,4400.0
2014-08-27 14:20:00,127.5,127.53,127.48,127.5,4500.0,106.3059,106.3309,106.2892,106.3059,4500.0
2014-08-27 14:25:00,127.51,127.62,127.51,127.61,3500.0,106.3142,106.4059,106.3142,106.3976,3500.0
2014-08-27 14:30:00,127.61,127.64,127.61,127.61,2800.0,106.3976,106.4226,106.3976,106.3976,2800.0
2014-08-27 14:35:00,127.62,127.66,127.62,127.65,3400.0,106.4059,106.4393,106.4059,106.431,3400.0
2014-08-27 14:40:00,127.65,127.65,127.59,127.61,3000.0,106.431,106.431,106.3809,106.3976,3000.0
2014-08-27 14:45:00,127.61,127.62,127.55,127.6,11800.0,106.3976,106.4059,106.3476,106.3893,11800.0
2014-08-27 14:50:00,127.6,127.6,127.54,127.54,5000.0,106.3893,106.3893,106.3392,106.3392,5000.0
2014-08-27 14:55:00,127.54,127.57,127.34,127.34,5500.0,106.3392,106.3643,106.1725,106.1725,5500.0
2014-08-27 15:00:00,127.33,127.39,127.31,127.39,6200.0,106.1642,106.2142,106.1475,106.2142,6200.0
2014-08-27 15:05:00,127.4,127.4,127.31,127.39,7000.0,106.2225,106.2225,106.1475,106.2142,7000.0
2014-08-27 15:10:00,127.39,127.45,127.39,127.4,7500.0,106.2142,106.2642,106.2142,106.2225,7500.0
2014-08-27 15:15:00,127.38,127.49,127.38,127.49,6100.0,106.2058,106.2976,106.2058,106.2976,6100.0
2014-08-27 15:20:00,127.49,127.58,127.48,127.56,6400.0,106.2976,106.3726,106.2892,106.3559,6400.0
2014-08-27 15:25:00,127.54,127.6,127.52,127.59,5100.0,106.3392,106.3893,106.3226,106.3809,5100.0
2014-08-27 15:30:00,127.61,127.61,127.47,127.47,6200.0,106.3976,106.3976,106.2809,106.2809,6200.0
2014-08-27 15:35:00,127.47,127.57,127.45,127.53,5700.0,106.2809,106.3643,106.2642,106.3309,5700.0
2014-08-27 15:40:00,127.53,127.58,127.53,127.55,7200.0,106.3309,106.3726,106.3309,106.3476,7200.0
2014-08-27 15:45:00,127.56,127.61,127.52,127.57,13500.0,106.3559,106.3976,106.3226,106.3643,13500.0
2014-08-27 15:50:00,127.57,127.65,127.57,127.6,8400.0,106.3643,106.431,106.3643,106.3893,8400.0
2014-08-27 15:55:00,127.61,127.62,127.57,127.58,19600.0,106.3976,106.4059,106.3643,106.3726,19600.0
2014-08-28 09:30:00,126.31,126.93,126.31,126.47,13500.0,105.8947,106.4145,105.8947,106.0289,13500.0
2014-08-28 09:35:00,126.51,126.61,126.39,126.39,7800.0,106.0624,106.1462,105.9618,105.9618,7800.0
2014-08-28 09:40:00,126.5,126.61,126.49,126.49,3600.0,106.054,106.1462,106.0456,106.0456,3600.0
2014-08-28 09:45:00,126.35,126.61,126.33,126.61,13300.0,105.9283,106.1462,105.9115,106.1462,13300.0
2014-08-28 09:50:00,126.66,126.66,126.5,126.51,5300.0,106.1882,106.1882,106.054,106.0624,5300.0
2014-08-28 09:55:00,126.56,126.64,126.52,126.57,21500.0,106.1043,106.1714,106.0708,106.1127,21500.0
2014-08-28 10:00:00,126.54,126.69,126.42,126.43,6700.0,106.0876,106.2133,105.9869,105.9953,6700.0
2014-08-28 10:05:00,126.51,126.6,126.5,126.54,4500.0,106.0624,106.1379,106.054,106.0876,4500.0
2014-08-28 10:10:00,126.54,126.58,126.45,126.45,4700.0,106.0876,106.1211,106.0121,106.0121,4700.0
2014-08-28 10:15:00,126.47,126.53,126.36,126.49,6600.0,106.0289,106.0792,105.9366,106.0456,6600.0
2014-08-28 10:20:00,126.49,126.61,126.45,126.59,4800.0,106.0456,106.1462,106.0121,106.1295,4800.0
2014-08-28 10:25:00,126.5,126.76,126.5,126.76,6300.0,106.054,106.272,106.054,106.272,6300.0
2014-08-28 10:30:00,126.71,126.79,126.66,126.79,13200.0,106.2301,106.2971,106.1882,106.2971,13200.0
2014-08-28 10:35:00,126.8,126.8,126.63,126.63,5300.0,106.3055,106.3055,106.163,106.163,5300.0
2014-08-28 10:40:00,126.63,126.85,126.63,126.83,3600.0,106.163,106.3474,106.163,106.3307,3600.0
2014-08-28 10:45:00,126.83,127.01,126.82,126.94,12600.0,106.3307,106.4816,106.3223,106.4229,12600.0
2014-08-28 10:50:00,126.9,126.94,126.77,126.78,10300.0,106.3894,106.4229,106.2804,106.2888,10300.0
2014-08-28 10:55:00,126.77,126.78,126.6,126.67,21000.0,106.2804,106.2888,106.1379,106.1965,21000.0
2014-08-28 11:00:00,126.68,126.74,126.58,126.61,15600.0,106.2049,106.2552,106.1211,106.1462,15600.0
2014-08-28 11:05:00,126.63,126.67,126.56,126.56,5700.0,106.163,106.1965,106.1043,106.1043,5700.0
2014-08-28 11:10:00,126.58,126.59,126.48,126.48,13700.0,106.1211,106.1295,106.0373,106.0373,13700.0
2014-08-28 11:15:00,126.51,126.54,126.34,126.4,15200.0,106.0624,106.0876,105.9199,105.9702,15200.0
2014-08-28 11:20:00,126.4,126.59,126.4,126.59,6600.0,105.9702,106.1295,105.9702,106.1295,6600.0
2014-08-28 11:25:00,126.59,126.7,126.53,126.7,7200.0,106.1295,106.2217,106.0792,106.2217,7200.0
2014-08-28 11:30:00,126.71,126.73,126.63,126.65,2500.0,106.2301,106.2468,106.163,106.1798,2500.0
2014-08-28 11:35:00,126.6,126.64,126.6,126.64,1800.0,106.1379,106.1714,106.1379,106.1714,1800.0
2014-08-28 11:40:00,126.64,126.67,126.55,126.58,5700.0,106.1714,106.1965,106.0959,106.1211,5700.0
2014-08-28 11:45:00,126.58,126.65,126.53,126.59,7600.0,106.1211,106.1798,106.0792,106.1295,7600.0
2014-08-28 11:50:00,126.61,126.72,126.61,126.72,1600.0,106.1462,106.2385,106.1462,106.2385,1600.0
2014-08-28 11:55:00,126.72,126.72,126.69,126.69,700.0,106.2385,106.2385,106.2133,106.2133,700.0
2014-08-28 12:00:00,126.73,126.73,126.61,126.61,2100.0,106.2468,106.2468,106.1462,106.1462,2100.0
2014-08-28 12:05:00,126.61,126.67,126.6,126.66,1500.0,106.1462,106.1965,106.1379,106.1882,1500.0
2014-08-28 12:10:00,126.72,126.72,126.63,126.63,1400.0,106.2385,106.2385,106.163,106.163,1400.0
2014-08-28 12:15:00,126.68,126.85,126.68,126.76,3900.0,106.2049,106.3474,106.2049,106.272,3900.0
2014-08-28 12:20:00,126.76,126.8,126.74,126.8,2100.0,106.272,106.3055,106.2552,106.3055,2100.0
2014-08-28 12:25:00,126.82,126.88,126.79,126.86,2000.0,106.3223,106.3726,106.2971,106.3558,2000.0
2014-08-28 12:30:00,126.87,126.88,126.79,126.83,1800.0,106.3642,106.3726,106.2971,106.3307,1800.0
2014-08-28 12:35:00,126.82,126.85,126.8,126.83,1300.0,106.3223,106.3474,106.3055,106.3307,1300.0
2014-08-28 12:40:00,126.79,126.86,126.77,126.83,4200.0,106.2971,106.3558,106.2804,106.3307,4200.0
2014-08-28 12:45:00,126.86,126.92,126.84,126.89,4200.0,106.3558,106.4061,106.3391,106.381,4200.0
2014-08-28 12:50:00,126.87,126.95,126.87,126.92,2100.0,106.3642,106.4313,106.3642,106.4061,2100.0
2014-08-28 12:55:00,126.92,126.93,126.84,126.88,3000.0,106.4061,106.4145,106.3391,106.3726,3000.0
2014-08-28 13:00:00,126.9,126.92,126.81,126.81,2400.0,106.3894,106.4061,106.3139,106.3139,2400.0
2014-08-28 13:05:00,126.84,126.84,126.76,126.77,4800.0,106.3391,106.3391,106.272,106.2804,4800.0
2014-08-28 13:10:00,126.77,126.79,126.67,126.74,14800.0,106.2804,106.2971,106.1965,106.2552,14800.0
2014-08-28 13:15:00,126.78,126.79,126.74,126.78,1100.0,106.2888,106.2971,106.2552,106.2888,1100.0
2014-08-28 13:20:00,126.76,126.79,126.72,126.79,3900.0,106.272,106.2971,106.2385,106.2971,3900.0
2014-08-28 13:25:00,126.78,126.84,126.74,126.82,3200.0,106.2888,106.3391,106.2552,106.3223,3200.0
2014-08-28 13:30:00,126.82,126.86,126.79,126.81,1900.0,106.3223,106.3558,106.2971,106.3139,1900.0
2014-08-28 13:35:00,126.84,126.96,126.84,126.94,2900.0,106.3391,106.4397,106.3391,106.4229,2900.0
2014-08-28 13:40:00,126.92,126.99,126.9,126.98,2300.0,106.4061,106.4648,106.3894,106.4564,2300.0
2014-08-28 13:45:00,127.0,127.0,126.76,126.88,15100.0,106.4732,106.4732,106.272,106.3726,15100.0
2014-08-28 13:50:00,126.88,127.01,126.88,127.01,2200.0,106.3726,106.4816,106.3726,106.4816,2200.0
2014-08-28 13:55:00,127.0,127.06,126.97,127.06,2200.0,106.4732,106.5235,106.4481,106.5235,2200.0
2014-08-28 14:00:00,127.04,127.06,126.99,127.01,2400.0,106.5067,106.5235,106.4648,106.4816,2400.0
2014-08-28 14:05:00,127.01,127.01,126.84,126.88,6500.0,106.4816,106.4816,106.3391,106.3726,6500.0
2014-08-28 14:10:00,126.88,126.92,126.84,126.92,3500.0,106.3726,106.4061,106.3391,106.4061,3500.0
2014-08-28 14:15:00,126.92,126.95,126.9,126.93,2500.0,106.4061,106.4313,106.3894,106.4145,2500.0
2014-08-28 14:20:00,126.94,127.01,126.94,126.99,3500.0,106.4229,106.4816,106.4229,106.4648,3500.0
2014-08-28 14:25:00,126.93,126.99,126.93,126.95,2800.0,106.4145,106.4648,106.4145,106.4313,2800.0
2014-08-28 14:30:00,126.95,126.95,126.91,126.95,1600.0,106.4313,106.4313,106.3977,106.4313,1600.0
2014-08-28 14:35:00,126.95,126.97,126.92,126.94,4200.0,106.4313,106.4481,106.4061,106.4229,4200.0
2014-08-28 14:40:00,126.97,126.97,126.86,126.86,1100.0,106.4481,106.4481,106.3558,106.3558,1100.0
2014-08-28 14:45:00,126.89,126.93,126.89,126.93,4400.0,106.381,106.4145,106.381,106.4145,4400.0
2014-08-28 14:50:00,126.93,126.98,126.93,126.96,3300.0,106.4145,106.4564,106.4145,106.4397,3300.0
2014-08-28 14:55:00,126.99,127.0,126.94,126.95,5200.0,106.4648,106.4732,106.4229,106.4313,5200.0
2014-08-28 15:00:00,126.95,126.99,126.93,126.99,9500.0,106.4313,106.4648,106.4145,106.4648,9500.0
2014-08-28 15:05:00,126.99,127.01,126.93,126.93,6600.0,106.4648,106.4816,106.4145,106.4145,6600.0
2014-08-28 15:10:00,126.95,127.04,126.94,127.04,5200.0,106.4313,106.5067,106.4229,106.5067,5200.0
2014-08-28 15:15:00,127.05,127.11,127.03,127.09,5300.0,106.5151,106.5654,106.4984,106.5487,5300.0
2014-08-28 15:20:00,127.09,127.19,127.08,127.12,11200.0,106.5487,106.6325,106.5403,106.5738,11200.0
2014-08-28 15:25:00,127.13,127.14,127.03,127.07,6600.0,106.5822,106.5906,106.4984,106.5319,6600.0
2014-08-28 15:30:00,127.06,127.11,127.05,127.09,6800.0,106.5235,106.5654,106.5151,106.5487,6800.0
2014-08-28 15:35:00,127.09,127.1,127.05,127.08,7100.0,106.5487,106.557,106.5151,106.5403,7100.0
2014-08-28 15:40:00,127.08,127.08,126.98,126.99,7600.0,106.5403,106.5403,106.4564,106.4648,7600.0
2014-08-28 15:45:00,126.97,126.98,126.88,126.91,7500.0,106.4481,106.4564,106.3726,106.3977,7500.0
2014-08-28 15:50:00,126.9,126.91,126.79,126.82,9200.0,106.3894,106.3977,106.2971,106.3223,9200.0
2014-08-28 15:55:00,126.83,126.9,126.79,126.89,34900.0,106.3307,106.3894,106.2971,106.381,34900.0
2014-08-29 09:30:00,126.9,127.65,126.9,127.44,12900.0,106.3894,107.0181,106.3894,106.8421,12900.0
2014-08-29 09:35:00,127.42,127.68,127.42,127.48,14300.0,106.8253,107.0433,106.8253,106.8756,14300.0
2014-08-29 09:40:00,127.48,127.49,127.29,127.34,4700.0,106.8756,106.884,106.7163,106.7582,4700.0
2014-08-29 09:45:00,127.34,127.45,127.18,127.39,13600.0,106.7582,106.8505,106.6241,106.8002,13600.0
2014-08-29 09:50:00,127.3,127.33,127.15,127.19,5200.0,106.7247,106.7499,106.599,106.6325,5200.0
2014-08-29 09:55:00,127.2,127.34,127.16,127.29,6300.0,106.6409,106.7582,106.6073,106.7163,6300.0
2014-08-29 10:00:00,127.25,127.27,127.07,127.11,14200.0,106.6828,106.6996,106.5319,106.5654,14200.0
2014-08-29 10:05:00,127.04,127.12,126.86,126.86,4800.0,106.5067,106.5738,106.3558,106.3558,4800.0
2014-08-29 10:10:00,126.86,126.9,126.77,126.87,5700.0,106.3558,106.3894,106.2804,106.3642,5700.0
2014-08-29 10:15:00,126.9,127.13,126.86,127.03,9500.0,106.3894,106.5822,106.3558,106.4984,9500.0
2014-08-29 10:20:00,127.01,127.11,126.96,127.01,9000.0,106.4816,106.5654,106.4397,106.4816,9000.0
2014-08-29 10:25:00,127.0,127.11,126.96,126.96,5500.0,106.4732,106.5654,106.4397,106.4397,5500.0
2014-08-29 10:30:00,126.95,127.03,126.89,127.03,3900.0,106.4313,106.4984,106.381,106.4984,3900.0
2014-08-29 10:35:00,127.03,127.03,126.96,127.0,3800.0,106.4984,106.4984,106.4397,106.4732,3800.0
2014-08-29 10:40:00,126.98,127.13,126.98,127.01,8900.0,106.4564,106.5822,106.4564,106.4816,8900.0
2014-08-29 10:45:00,127.06,127.08,127.0,127.05,2800.0,106.5235,106.5403,106.4732,106.5151,2800.0
2014-08-29 10:50:00,127.05,127.05,126.98,127.01,3800.0,106.5151,106.5151,106.4564,106.4816,3800.0
2014-08-29 10:55:00,127.02,127.07,126.99,127.02,4100.0,106.49,106.5319,106.4648,106.49,4100.0
2014-08-29 11:00:00,127.06,127.09,127.05,127.08,2600.0,106.5235,106.5487,106.5151,106.5403,2600.0
2014-08-29 11:05:00,127.08,127.12,127.07,127.1,5000.0,106.5403,106.5738,106.5319,106.557,5000.0
2014-08-29 11:10:00,127.11,127.23,126.98,127.18,20600.0,106.5654,106.666,106.4564,106.6241,20600.0
2014-08-29 11:15:00,127.21,127.21,127.17,127.17,6200.0,106.6493,106.6493,106.6157,106.6157,6200.0
2014-08-29 11:20:00,127.18,127.23,127.18,127.22,3300.0,106.6241,106.666,106.6241,106.6576,3300.0
2014-08-29 11:25:00,127.22,127.32,127.16,127.3,4300.0,106.6576,106.7415,106.6073,106.7247,4300.0
2014-08-29 11:30:00,127.28,127.31,127.21,127.22,4900.0,106.7079,106.7331,106.6493,106.6576,4900.0
2014-08-29 11:35:00,127.27,127.35,127.27,127.33,2200.0,106.6996,106.7666,106.6996,106.7499,2200.0
2014-08-29 11:40:00,127.35,127.38,127.29,127.29,5900.0,106.7666,106.7918,106.7163,106.7163,5900.0
2014-08-29 11:45:00,127.29,127.38,127.28,127.3,4200.0,106.7163,106.7918,106.7079,106.7247,4200.0
2014-08-29 11:50:00,127.34,127.38,127.34,127.35,2100.0,106.7582,106.7918,106.7582,106.7666,2100.0
2014-08-29 11:55:00,127.35,127.41,127.35,127.41,3800.0,106.7666,106.8169,106.7666,106.8169,3800.0
2014-08-29 12:00:00,127.43,127.51,127.36,127.41,5400.0,106.8337,106.9008,106.775,106.8169,5400.0
2014-08-29 12:05:00,127.38,127.4,127.36,127.37,1700.0,106.7918,106.8086,106.775,106.7834,1700.0
2014-08-29 12:10:00,127.37,127.42,127.35,127.35,3100.0,106.7834,106.8253,106.7666,106.7666,3100.0
2014-08-29 12:15:00,127.39,127.43,127.39,127.41,1300.0,106.8002,106.8337,106.8002,106.8169,1300.0
2014-08-29 12:20:00,127.41,127.42,127.34,127.36,2000.0,106.8169,106.8253,106.7582,106.775,2000.0
2014-08-29 12:25:00,127.37,127.37,127.3,127.36,4400.0,106.7834,106.7834,106.7247,106.775,4400.0
2014-08-29 12:30:00,127.35,127.43,127.35,127.37,3800.0,106.7666,106.8337,106.7666,106.7834,3800.0
2014-08-29 12:35:00,127.36,127.37,127.34,127.37,2300.0,106.775,106.7834,106.7582,106.7834,2300.0
2014-08-29 12:40:00,127.37,127.42,127.36,127.36,2600.0,106.7834,106.8253,106.775,106.775,2600.0
2014-08-29 12:45:00,127.37,127.46,127.37,127.4,3900.0,106.7834,106.8589,106.7834,106.8086,3900.0
2014-08-29 12:50:00,127.41,127.47,127.41,127.44,3200.0,106.8169,106.8672,106.8169,106.8421,3200.0
2014-08-29 12:55:00,127.41,127.46,127.36,127.36,1900.0,106.8169,106.8589,106.775,106.775,1900.0
2014-08-29 13:00:00,127.38,127.41,127.38,127.39,4600.0,106.7918,106.8169,106.7918,106.8002,4600.0
2014-08-29 13:05:00,127.4,127.44,127.37,127.44,2600.0,106.8086,106.8421,106.7834,106.8421,2600.0
2014-08-29 13:10:00,127.44,127.46,127.41,127.43,2400.0,106.8421,106.8589,106.8169,106.8337,2400.0
2014-08-29 13:15:00,127.44,127.47,127.42,127.42,3800.0,106.8421,106.8672,106.8253,106.8253,3800.0
2014-08-29 13:20:00,127.42,127.42,127.3,127.3,2200.0,106.8253,106.8253,106.7247,106.7247,2200.0
2014-08-29 13:25:00,127.26,127.34,127.26,127.33,2600.0,106.6912,106.7582,106.6912,106.7499,2600.0
2014-08-29 13:30:00,127.34,127.34,127.28,127.28,2300.0,106.7582,106.7582,106.7079,106.7079,2300.0
2014-08-29 13:35:00,127.27,127.27,127.22,127.26,3200.0,106.6996,106.6996,106.6576,106.6912,3200.0
2014-08-29 13:40:00,127.28,127.28,127.25,127.26,2500.0,106.7079,106.7079,106.6828,106.6912,2500.0
2014-08-29 13:45:00,127.26,127.32,127.22,127.25,4500.0,106.6912,106.7415,106.6576,106.6828,4500.0
2014-08-29 13:50:00,127.25,127.27,127.2,127.26,3500.0,106.6828,106.6996,106.6409,106.6912,3500.0
2014-08-29 13:55:00,127.21,127.25,127.18,127.18,2900.0,106.6493,106.6828,106.6241,106.6241,2900.0
2014-08-29 14:00:00,127.18,127.25,127.18,127.21,5700.0,106.6241,106.6828,106.6241,106.6493,5700.0
2014-08-29 14:05:00,127.2,127.25,127.19,127.24,4500.0,106.6409,106.6828,106.6325,106.6744,4500.0
2014-08-29 14:10:00,127.23,127.23,127.15,127.16,2200.0,106.666,106.666,106.599,106.6073,2200.0
2014-08-29 14:15:00,127.16,127.16,127.05,127.07,2600.0,106.6073,106.6073,106.5151,106.5319,2600.0
2014-08-29 14:20:00,127.05,127.14,127.05,127.11,3200.0,106.5151,106.5906,106.5151,106.5654,3200.0
2014-08-29 14:25:00,127.1,127.24,127.09,127.24,9900.0,106.557,106.6744,106.5487,106.6744,9900.0
2014-08-29 14:30:00,127.23,127.23,127.18,127.18,3000.0,106.666,106.666,106.6241,106.6241,3000.0
2014-08-29 14:35:00,127.18,127.18,127.14,127.16,2800.0,106.6241,106.6241,106.5906,106.6073,2800.0
2014-08-29 14:40:00,127.16,127.16,127.02,127.02,2700.0,106.6073,106.6073,106.49,106.49,2700.0
2014-08-29 14:45:00,127.02,127.14,127.02,127.11,3700.0,106.49,106.5906,106.49,106.5654,3700.0
2014-08-29 14:50:00,127.11,127.11,127.08,127.09,3600.0,106.5654,106.5654,106.5403,106.5487,3600.0
2014-08-29 14:55:00,127.09,127.09,127.04,127.05,1700.0,106.5487,106.5487,106.5067,106.5151,1700.0
2014-08-29 15:00:00,127.05,127.11,127.03,127.11,6600.0,106.5151,106.5654,106.4984,106.5654,6600.0
2014-08-29 15:05:00,127.09,127.09,127.0,127.05,5800.0,106.5487,106.5487,106.4732,106.5151,5800.0
2014-08-29 15:10:00,127.05,127.14,127.04,127.12,8300.0,106.5151,106.5906,106.5067,106.5738,8300.0
2014-08-29 15:15:00,127.13,127.25,127.13,127.25,12800.0,106.5822,106.6828,106.5822,106.6828,12800.0
2014-08-29 15:20:00,127.23,127.23,127.18,127.23,2800.0,106.666,106.666,106.6241,106.666,2800.0
2014-08-29 15:25:00,127.23,127.28,127.19,127.25,4800.0,106.666,106.7079,106.6325,106.6828,4800.0
2014-08-29 15:30:00,127.24,127.26,127.15,127.24,6900.0,106.6744,106.6912,106.599,106.6744,6900.0
2014-08-29 15:35:00,127.25,127.34,127.25,127.33,6500.0,106.6828,106.7582,106.6828,106.7499,6500.0
2014-08-29 15:40:00,127.31,127.32,127.25,127.26,5700.0,106.7331,106.7415,106.6828,106.6912,5700.0
2014-08-29 15:45:00,127.24,127.29,127.18,127.22,15200.0,106.6744,106.7163,106.6241,106.6576,15200.0
2014-08-29 15:50:00,127.22,127.28,127.19,127.21,9800.0,106.6576,106.7079,106.6325,106.6493,9800.0
2014-08-29 15:55:00,127.19,127.26,127.19,127.21,21500.0,106.6325,106.6912,106.6325,106.6493,21500.0
2014-09-02 09:30:00,128.41,128.55,127.95,128.42,39300.0,107.6553,107.7727,107.2697,107.6637,39300.0
2014-09-02 09:35:00,128.41,128.42,127.9,128.13,26500.0,107.6553,107.6637,107.2277,107.4206,26500.0
2014-09-02 09:40:00,128.11,128.13,127.99,128.11,16700.0,107.4038,107.4206,107.3032,107.4038,16700.0
2014-09-02 09:45:00,128.14,128.18,127.99,128.06,19100.0,107.4289,107.4625,107.3032,107.3619,19100.0
2014-09-02 09:50:00,128.05,128.12,127.97,128.06,24600.0,107.3535,107.4122,107.2864,107.3619,24600.0
2014-09-02 09:55:00,128.11,128.13,127.93,128.01,33800.0,107.4038,107.4206,107.2529,107.32,33800.0
2014-09-02 10:00:00,128.05,128.18,127.92,127.99,21500.0,107.3535,107.4625,107.2445,107.3032,21500.0
2014-09-02 10:05:00,128.05,128.07,127.81,127.93,10200.0,107.3535,107.3703,107.1523,107.2529,10200.0
2014-09-02 10:10:00,127.97,128.1,127.91,127.95,13300.0,107.2864,107.3954,107.2361,107.2697,13300.0
2014-09-02 10:15:00,127.98,128.15,127.98,128.06,19600.0,107.2948,107.4373,107.2948,107.3619,19600.0
2014-09-02 10:20:00,128.09,128.21,128.01,128.2,14500.0,107.387,107.4876,107.32,107.4792,14500.0
2014-09-02 10:25:00,128.2,128.3,128.12,128.21,11000.0,107.4792,107.5631,107.4122,107.4876,11000.0
2014-09-02 10:30:00,128.21,128.26,128.17,128.26,8300.0,107.4876,107.5296,107.4541,107.5296,8300.0
2014-09-02 10:35:00,128.28,128.3,128.18,128.29,8000.0,107.5463,107.5631,107.4625,107.5547,8000.0
2014-09-02 10:40:00,128.3,128.63,128.3,128.6,7900.0,107.5631,107.8397,107.5631,107.8146,7900.0
2014-09-02 10:45:00,128.62,128.65,128.49,128.51,7800.0,107.8314,107.8565,107.7224,107.7391,7800.0
2014-09-02 10:50:00,128.52,128.61,128.49,128.6,5100.0,107.7475,107.823,107.7224,107.8146,5100.0
2014-09-02 10:55:00,128.61,128.72,128.57,128.71,8400.0,107.823,107.9152,107.7894,107.9068,8400.0
2014-09-02 11:00:00,128.65,128.66,128.53,128.58,6600.0,107.8565,107.8649,107.7559,107.7978,6600.0
2014-09-02 11:05:00,128.59,128.65,128.5,128.55,4800.0,107.8062,107.8565,107.7308,107.7727,4800.0
2014-09-02 11:10:00,128.55,128.58,128.29,128.29,6000.0,107.7727,107.7978,107.5547,107.5547,6000.0
2014-09-02 11:15:00,128.29,128.4,128.22,128.25,6800.0,107.5547,107.6469,107.496,107.5212,6800.0
2014-09-02 11:20:00,128.24,128.37,128.2,128.2,7100.0,107.5128,107.6218,107.4792,107.4792,7100.0
2014-09-02 11:25:00,128.17,128.27,128.14,128.26,6700.0,107.4541,107.5379,107.4289,107.5296,6700.0
2014-09-02 11:30:00,128.27,128.51,128.27,128.51,10200.0,107.5379,107.7391,107.5379,107.7391,10200.0
2014-09-02 11:35:00,128.51,128.56,128.49,128.54,6000.0,107.7391,107.7811,107.7224,107.7643,6000.0
2014-09-02 11:40:00,128.52,128.52,128.4,128.46,9400.0,107.7475,107.7475,107.6469,107.6972,9400.0
2014-09-02 11:45:00,128.46,128.5,128.24,128.27,9400.0,107.6972,107.7308,107.5128,107.5379,9400.0
2014-09-02 11:50:00,128.26,128.3,128.11,128.17,5900.0,107.5296,107.5631,107.4038,107.4541,5900.0
2014-09-02 11:55:00,128.18,128.28,128.15,128.2,5000.0,107.4625,107.5463,107.4373,107.4792,5000.0
2014-09-02 12:00:00,128.16,128.29,128.15,128.22,7100.0,107.4457,107.5547,107.4373,107.496,7100.0
2014-09-02 12:05:00,128.22,128.23,128.07,128.11,12300.0,107.496,107.5044,107.3703,107.4038,12300.0
2014-09-02 12:10:00,128.11,128.27,128.07,128.24,10000.0,107.4038,107.5379,107.3703,107.5128,10000.0
2014-09-02 12:15:00,128.24,128.33,128.24,128.33,3100.0,107.5128,107.5882,107.5128,107.5882,3100.0
2014-09-02 12:20:00,128.37,128.52,128.37,128.46,8400.0,107.6218,107.7475,107.6218,107.6972,8400.0
2014-09-02 12:25:00,128.48,128.53,128.48,128.5,4100.0,107.714,107.7559,107.714,107.7308,4100.0
2014-09-02 12:30:00,128.49,128.49,128.35,128.44,5700.0,107.7224,107.7224,107.605,107.6805,5700.0
2014-09-02 12:35:00,128.44,128.47,128.33,128.35,6500.0,107.6805,107.7056,107.5882,107.605,6500.0
2014-09-02 12:40:00,128.33,128.34,128.21,128.22,6100.0,107.5882,107.5966,107.4876,107.496,6100.0
2014-09-02 12:45:00,128.19,128.35,128.19,128.34,7600.0,107.4709,107.605,107.4709,107.5966,7600.0
2014-09-02 12:50:00,128.33,128.33,128.26,128.32,3900.0,107.5882,107.5882,107.5296,107.5799,3900.0
2014-09-02 12:55:00,128.32,128.32,128.24,128.24,2800.0,107.5799,107.5799,107.5128,107.5128,2800.0
2014-09-02 13:00:00,128.24,128.24,128.14,128.22,8900.0,107.5128,107.5128,107.4289,107.496,8900.0
2014-09-02 13:05:00,128.23,128.44,128.22,128.41,6000.0,107.5044,107.6805,107.496,107.6553,6000.0
2014-09-02 13:10:00,128.39,128.43,128.37,128.42,3700.0,107.6385,107.6721,107.6218,107.6637,3700.0
2014-09-02 13:15:00,128.42,128.48,128.37,128.38,4400.0,107.6637,107.714,107.6218,107.6302,4400.0
2014-09-02 13:20:00,128.38,128.41,128.35,128.36,4100.0,107.6302,107.6553,107.605,107.6134,4100.0
2014-09-02 13:25:00,128.36,128.36,128.22,128.22,5800.0,107.6134,107.6134,107.496,107.496,5800.0
2014-09-02 13:30:00,128.22,128.23,128.18,128.22,4000.0,107.496,107.5044,107.4625,107.496,4000.0
2014-09-02 13:35:00,128.23,128.33,128.23,128.32,4400.0,107.5044,107.5882,107.5044,107.5799,4400.0
2014-09-02 13:40:00,128.33,128.36,128.31,128.33,4300.0,107.5882,107.6134,107.5715,107.5882,4300.0
2014-09-02 13:45:00,128.33,128.33,128.27,128.28,4600.0,107.5882,107.5882,107.5379,107.5463,4600.0
2014-09-02 13:50:00,128.28,128.43,128.28,128.43,7000.0,107.5463,107.6721,107.5463,107.6721,7000.0
2014-09-02 13:55:00,128.43,128.48,128.41,128.43,3800.0,107.6721,107.714,107.6553,107.6721,3800.0
2014-09-02 14:00:00,128.43,128.45,128.4,128.43,6500.0,107.6721,107.6888,107.6469,107.6721,6500.0
2014-09-02 14:05:00,128.44,128.58,128.44,128.53,10300.0,107.6805,107.7978,107.6805,107.7559,10300.0
2014-09-02 14:10:00,128.54,128.59,128.51,128.52,5300.0,107.7643,107.8062,107.7391,107.7475,5300.0
2014-09-02 14:15:00,128.53,128.66,128.52,128.61,4600.0,107.7559,107.8649,107.7475,107.823,4600.0
2014-09-02 14:20:00,128.62,128.65,128.56,128.57,3400.0,107.8314,107.8565,107.7811,107.7894,3400.0
2014-09-02 14:25:00,128.59,128.65,128.57,128.65,6200.0,107.8062,107.8565,107.7894,107.8565,6200.0
2014-09-02 14:30:00,128.65,128.67,128.51,128.54,5300.0,107.8565,107.8733,107.7391,107.7643,5300.0
2014-09-02 14:35:00,128.55,128.55,128.51,128.51,10300.0,107.7727,107.7727,107.7391,107.7391,10300.0
2014-09-02 14:40:00,128.52,128.56,128.48,128.53,6100.0,107.7475,107.7811,107.714,107.7559,6100.0
2014-09-02 14:45:00,128.52,128.59,128.51,128.59,5800.0,107.7475,107.8062,107.7391,107.8062,5800.0
2014-09-02 14:50:00,128.6,128.64,128.58,128.6,10300.0,107.8146,107.8481,107.7978,107.8146,10300.0
2014-09-02 14:55:00,128.61,128.65,128.58,128.58,5400.0,107.823,107.8565,107.7978,107.7978,5400.0
2014-09-02 15:00:00,128.58,128.65,128.56,128.64,5200.0,107.7978,107.8565,107.7811,107.8481,5200.0
2014-09-02 15:05:00,128.64,128.64,128.59,128.6,5700.0,107.8481,107.8481,107.8062,107.8146,5700.0
2014-09-02 15:10:00,128.61,128.61,128.57,128.61,6200.0,107.823,107.823,107.7894,107.823,6200.0
2014-09-02 15:15:00,128.61,128.61,128.52,128.59,10000.0,107.823,107.823,107.7475,107.8062,10000.0
2014-09-02 15:20:00,128.57,128.6,128.51,128.51,8000.0,107.7894,107.8146,107.7391,107.7391,8000.0
2014-09-02 15:25:00,128.5,128.52,128.48,128.51,13000.0,107.7308,107.7475,107.714,107.7391,13000.0
2014-09-02 15:30:00,128.51,128.51,128.34,128.36,11100.0,107.7391,107.7391,107.5966,107.6134,11100.0
2014-09-02 15:35:00,128.35,128.37,128.33,128.33,11900.0,107.605,107.6218,107.5882,107.5882,11900.0
2014-09-02 15:40:00,128.33,128.5,128.33,128.49,17200.0,107.5882,107.7308,107.5882,107.7224,17200.0
2014-09-02 15:45:00,128.51,128.57,128.51,128.54,17400.0,107.7391,107.7894,107.7391,107.7643,17400.0
2014-09-02 15:50:00,128.55,128.58,128.49,128.52,21600.0,107.7727,107.7978,107.7224,107.7475,21600.0
2014-09-02 15:55:00,128.52,128.6,128.49,128.56,34600.0,107.7475,107.8146,107.7224,107.7811,34600.0
2014-09-03 09:30:00,129.1,129.1,128.72,128.79,18400.0,108.2338,108.2338,107.9152,107.9739,18400.0
2014-09-03 09:35:00,128.81,128.99,128.53,128.53,10000.0,107.9907,108.1416,107.7559,107.7559,10000.0
2014-09-03 09:40:00,128.57,128.7,128.39,128.39,14900.0,107.7894,107.8984,107.6385,107.6385,14900.0
2014-09-03 09:45:00,128.4,128.53,128.29,128.38,15800.0,107.6469,107.7559,107.5547,107.6302,15800.0
2014-09-03 09:50:00,128.38,128.46,128.27,128.31,10500.0,107.6302,107.6972,107.5379,107.5715,10500.0
2014-09-03 09:55:00,128.33,128.56,128.31,128.48,4900.0,107.5882,107.7811,107.5715,107.714,4900.0
2014-09-03 10:00:00,128.51,128.57,128.37,128.45,12500.0,107.7391,107.7894,107.6218,107.6888,12500.0
2014-09-03 10:05:00,128.44,128.44,128.13,128.26,26300.0,107.6805,107.6805,107.4206,107.5296,26300.0
2014-09-03 10:10:00,128.26,128.34,128.25,128.26,12600.0,107.5296,107.5966,107.5212,107.5296,12600.0
2014-09-03 10:15:00,128.26,128.3,128.13,128.13,7600.0,107.5296,107.5631,107.4206,107.4206,7600.0
2014-09-03 10:20:00,128.13,128.13,127.95,128.0,6600.0,107.4206,107.4206,107.2697,107.3116,6600.0
2014-09-03 10:25:00,127.98,128.03,127.9,128.03,6300.0,107.2948,107.3367,107.2277,107.3367,6300.0
2014-09-03 10:30:00,128.05,128.16,128.04,128.16,4100.0,107.3535,107.4457,107.3451,107.4457,4100.0
2014-09-03 10:35:00,128.16,128.19,128.12,128.16,6400.0,107.4457,107.4709,107.4122,107.4457,6400.0
2014-09-03 10:40:00,128.16,128.19,127.96,128.02,6100.0,107.4457,107.4709,107.278,107.3283,6100.0
2014-09-03 10:45:00,128.0,128.11,128.0,128.1,6600.0,107.3116,107.4038,107.3116,107.3954,6600.0
2014-09-03 10:50:00,128.1,128.1,127.96,128.05,7100.0,107.3954,107.3954,107.278,107.3535,7100.0
2014-09-03 10:55:00,128.07,128.1,128.05,128.1,4300.0,107.3703,107.3954,107.3535,107.3954,4300.0
2014-09-03 11:00:00,128.11,128.24,128.11,128.18,5500.0,107.4038,107.5128,107.4038,107.4625,5500.0
2014-09-03 11:05:00,128.19,128.29,128.17,128.28,3900.0,107.4709,107.5547,107.4541,107.5463,3900.0
2014-09-03 11:10:00,128.29,128.33,128.27,128.28,6700.0,107.5547,107.5882,107.5379,107.5463,6700.0
2014-09-03 11:15:00,128.28,128.28,128.16,128.18,6100.0,107.5463,107.5463,107.4457,107.4625,6100.0
2014-09-03 11:20:00,128.18,128.22,128.12,128.21,4300.0,107.4625,107.496,107.4122,107.4876,4300.0
2014-09-03 11:25:00,128.21,128.21,128.04,128.04,2900.0,107.4876,107.4876,107.3451,107.3451,2900.0
2014-09-03 11:30:00,128.08,128.2,128.07,128.2,5000.0,107.3786,107.4792,107.3703,107.4792,5000.0
2014-09-03 11:35:00,128.22,128.22,128.14,128.15,3800.0,107.496,107.496,107.4289,107.4373,3800.0
2014-09-03 11:40:00,128.13,128.14,128.04,128.04,5300.0,107.4206,107.4289,107.3451,107.3451,5300.0
2014-09-03 11:45:00,128.04,128.13,128.01,128.09,4200.0,107.3451,107.4206,107.32,107.387,4200.0
2014-09-03 11:50:00,128.09,128.13,128.07,128.13,3000.0,107.387,107.4206,107.3703,107.4206,3000.0
2014-09-03 11:55:00,128.13,128.13,127.97,127.97,5300.0,107.4206,107.4206,107.2864,107.2864,5300.0
2014-09-03 12:00:00,127.97,128.0,127.85,127.9,5200.0,107.2864,107.3116,107.1858,107.2277,5200.0
2014-09-03 12:05:00,127.9,127.98,127.9,127.97,3300.0,107.2277,107.2948,107.2277,107.2864,3300.0
2014-09-03 12:10:00,127.98,128.01,127.97,127.97,7900.0,107.2948,107.32,107.2864,107.2864,7900.0
2014-09-03 12:15:00,127.97,127.99,127.95,127.99,3200.0,107.2864,107.3032,107.2697,107.3032,3200.0
2014-09-03 12:20:00,127.98,128.01,127.96,128.01,2200.0,107.2948,107.32,107.278,107.32,2200.0
2014-09-03 12:25:00,128.01,128.02,128.0,128.0,3500.0,107.32,107.3283,107.3116,107.3116,3500.0
2014-09-03 12:30:00,128.0,128.02,127.96,127.96,4500.0,107.3116,107.3283,107.278,107.278,4500.0
2014-09-03 12:35:00,127.98,128.01,127.98,128.0,4600.0,107.2948,107.32,107.2948,107.3116,4600.0
2014-09-03 12:40:00,128.0,128.03,127.98,127.98,4100.0,107.3116,107.3367,107.2948,107.2948,4100.0
2014-09-03 12:45:00,127.98,128.0,127.93,127.93,4100.0,107.2948,107.3116,107.2529,107.2529,4100.0
2014-09-03 12:50:00,127.93,127.93,127.79,127.81,3800.0,107.2529,107.2529,107.1355,107.1523,3800.0
2014-09-03 12:55:00,127.8,127.84,127.77,127.81,4400.0,107.1439,107.1774,107.1187,107.1523,4400.0
2014-09-03 13:00:00,127.82,127.83,127.77,127.79,5800.0,107.1607,107.1691,107.1187,107.1355,5800.0
2014-09-03 13:05:00,127.79,127.87,127.79,127.83,3000.0,107.1355,107.2026,107.1355,107.1691,3000.0
2014-09-03 13:10:00,127.83,127.85,127.79,127.85,4000.0,107.1691,107.1858,107.1355,107.1858,4000.0
2014-09-03 13:15:00,127.86,127.87,127.8,127.83,5200.0,107.1942,107.2026,107.1439,107.1691,5200.0
2014-09-03 13:20:00,127.83,127.86,127.82,127.84,4100.0,107.1691,107.1942,107.1607,107.1774,4100.0
2014-09-03 13:25:00,127.85,127.85,127.79,127.8,4200.0,107.1858,107.1858,107.1355,107.1439,4200.0
2014-09-03 13:30:00,127.83,127.88,127.81,127.82,6400.0,107.1691,107.211,107.1523,107.1607,6400.0
2014-09-03 13:35:00,127.85,127.86,127.78,127.78,3900.0,107.1858,107.1942,107.1271,107.1271,3900.0
2014-09-03 13:40:00,127.79,127.8,127.75,127.78,3300.0,107.1355,107.1439,107.102,107.1271,3300.0
2014-09-03 13:45:00,127.77,127.8,127.74,127.74,3400.0,107.1187,107.1439,107.0936,107.0936,3400.0
2014-09-03 13:50:00,127.75,127.81,127.68,127.76,3900.0,107.102,107.1523,107.0433,107.1104,3900.0
2014-09-03 13:55:00,127.76,127.88,127.75,127.83,6800.0,107.1104,107.211,107.102,107.1691,6800.0
2014-09-03 14:00:00,127.84,127.85,127.81,127.84,4300.0,107.1774,107.1858,107.1523,107.1774,4300.0
2014-09-03 14:05:00,127.86,127.88,127.83,127.84,4900.0,107.1942,107.211,107.1691,107.1774,4900.0
2014-09-03 14:10:00,127.85,127.86,127.75,127.77,9600.0,107.1858,107.1942,107.102,107.1187,9600.0
2014-09-03 14:15:00,127.73,127.79,127.72,127.73,5800.0,107.0852,107.1355,107.0768,107.0852,5800.0
2014-09-03 14:20:00,127.73,127.78,127.7,127.78,7100.0,107.0852,107.1271,107.0601,107.1271,7100.0
2014-09-03 14:25:00,127.78,127.8,127.69,127.77,6300.0,107.1271,107.1439,107.0517,107.1187,6300.0
2014-09-03 14:30:00,127.78,127.8,127.74,127.78,6500.0,107.1271,107.1439,107.0936,107.1271,6500.0
2014-09-03 14:35:00,127.77,127.82,127.74,127.77,25000.0,107.1187,107.1607,107.0936,107.1187,25000.0
2014-09-03 14:40:00,127.77,127.8,127.73,127.74,7800.0,107.1187,107.1439,107.0852,107.0936,7800.0
2014-09-03 14:45:00,127.76,127.8,127.74,127.74,6400.0,107.1104,107.1439,107.0936,107.0936,6400.0
2014-09-03 14:50:00,127.72,127.75,127.7,127.71,4500.0,107.0768,107.102,107.0601,107.0684,4500.0
2014-09-03 14:55:00,127.73,127.73,127.67,127.67,9700.0,107.0852,107.0852,107.0349,107.0349,9700.0
2014-09-03 15:00:00,127.67,127.68,127.61,127.65,4100.0,107.0349,107.0433,106.9846,107.0181,4100.0
2014-09-03 15:05:00,127.65,127.71,127.62,127.7,6400.0,107.0181,107.0684,106.993,107.0601,6400.0
2014-09-03 15:10:00,127.7,127.76,127.7,127.74,4700.0,107.0601,107.1104,107.0601,107.0936,4700.0
2014-09-03 15:15:00,127.75,127.84,127.72,127.84,8900.0,107.102,107.1774,107.0768,107.1774,8900.0
2014-09-03 15:20:00,127.83,127.91,127.79,127.91,7600.0,107.1691,107.2361,107.1355,107.2361,7600.0
2014-09-03 15:25:00,127.91,127.92,127.8,127.82,7700.0,107.2361,107.2445,107.1439,107.1607,7700.0
2014-09-03 15:30:00,127.79,127.88,127.78,127.87,11900.0,107.1355,107.211,107.1271,107.2026,11900.0
2014-09-03 15:35:00,127.87,127.95,127.84,127.87,16600.0,107.2026,107.2697,107.1774,107.2026,16600.0
2014-09-03 15:40:00,127.89,127.91,127.86,127.89,24000.0,107.2194,107.2361,107.1942,107.2194,24000.0
2014-09-03 15:45:00,127.89,127.89,127.83,127.89,18900.0,107.2194,107.2194,107.1691,107.2194,18900.0
2014-09-03 15:50:00,127.91,127.99,127.89,127.95,21200.0,107.2361,107.3032,107.2194,107.2697,21200.0
2014-09-03 15:55:00,127.94,128.01,127.9,127.93,43400.0,107.2613,107.32,107.2277,107.2529,43400.0
2014-09-04 09:30:00,128.41,128.63,128.33,128.44,24100.0,107.6553,107.8397,107.5882,107.6805,24100.0
2014-09-04 09:35:00,128.42,128.6,128.36,128.39,17100.0,107.6637,107.8146,107.6134,107.6385,17100.0
2014-09-04 09:40:00,128.35,128.46,128.24,128.4,9900.0,107.605,107.6972,107.5128,107.6469,9900.0
2014-09-04 09:45:00,128.4,128.48,128.23,128.29,9600.0,107.6469,107.714,107.5044,107.5547,9600.0
2014-09-04 09:50:00,128.31,128.54,128.31,128.46,26000.0,107.5715,107.7643,107.5715,107.6972,26000.0
2014-09-04 09:55:00,128.52,128.56,128.46,128.46,8300.0,107.7475,107.7811,107.6972,107.6972,8300.0
2014-09-04 10:00:00,128.49,128.63,128.36,128.36,13600.0,107.7224,107.8397,107.6134,107.6134,13600.0
2014-09-04 10:05:00,128.39,128.44,128.18,128.2,13300.0,107.6385,107.6805,107.4625,107.4792,13300.0
2014-09-04 10:10:00,128.19,128.44,128.19,128.35,12400.0,107.4709,107.6805,107.4709,107.605,12400.0
2014-09-04 10:15:00,128.37,128.38,128.11,128.11,11100.0,107.6218,107.6302,107.4038,107.4038,11100.0
2014-09-04 10:20:00,128.11,128.13,128.01,128.06,12000.0,107.4038,107.4206,107.32,107.3619,12000.0
2014-09-04 10:25:00,128.09,128.19,128.07,128.15,12500.0,107.387,107.4709,107.3703,107.4373,12500.0
2014-09-04 10:30:00,128.19,128.31,128.16,128.2,7600.0,107.4709,107.5715,107.4457,107.4792,7600.0
2014-09-04 10:35:00,128.18,128.2,128.07,128.09,7900.0,107.4625,107.4792,107.3703,107.387,7900.0
2014-09-04 10:40:00,128.11,128.14,128.1,128.1,8600.0,107.4038,107.4289,107.3954,107.3954,8600.0
2014-09-04 10:45:00,128.13,128.2,128.08,128.2,13800.0,107.4206,107.4792,107.3786,107.4792,13800.0
2014-09-04 10:50:00,128.2,128.25,128.12,128.2,30500.0,107.4792,107.5212,107.4122,107.4792,30500.0
2014-09-04 10:55:00,128.2,128.22,128.13,128.16,7400.0,107.4792,107.496,107.4206,107.4457,7400.0
2014-09-04 11:00:00,128.19,128.2,128.12,128.12,6500.0,107.4709,107.4792,107.4122,107.4122,6500.0
2014-09-04 11:05:00,128.13,128.2,128.07,128.12,10700.0,107.4206,107.4792,107.3703,107.4122,10700.0
2014-09-04 11:10:00,128.15,128.17,128.03,128.04,8000.0,107.4373,107.4541,107.3367,107.3451,8000.0
2014-09-04 11:15:00,128.04,128.11,128.01,128.11,9300.0,107.3451,107.4038,107.32,107.4038,9300.0
2014-09-04 11:20:00,128.1,128.24,128.1,128.2,22100.0,107.3954,107.5128,107.3954,107.4792,22100.0
2014-09-04 11:25:00,128.23,128.23,128.16,128.2,12700.0,107.5044,107.5044,107.4457,107.4792,12700.0
2014-09-04 11:30:00,128.23,128.25,128.18,128.21,8800.0,107.5044,107.5212,107.4625,107.4876,8800.0
2014-09-04 11:35:00,128.21,128.21,128.08,128.08,8600.0,107.4876,107.4876,107.3786,107.3786,8600.0
2014-09-04 11:40:00,128.09,128.12,127.97,128.1,10600.0,107.387,107.4122,107.2864,107.3954,10600.0
2014-09-04 11:45:00,128.1,128.1,127.99,128.07,18000.0,107.3954,107.3954,107.3032,107.3703,18000.0
2014-09-04 11:50:00,128.07,128.16,128.04,128.14,6100.0,107.3703,107.4457,107.3451,107.4289,6100.0
2014-09-04 11:55:00,128.16,128.17,128.03,128.05,6500.0,107.4457,107.4541,107.3367,107.3535,6500.0
2014-09-04 12:00:00,128.09,128.1,128.04,128.05,26400.0,107.387,107.3954,107.3451,107.3535,26400.0
2014-09-04 12:05:00,128.09,128.09,127.96,128.05,9300.0,107.387,107.387,107.278,107.3535,9300.0
2014-09-04 12:10:00,128.02,128.05,128.01,128.05,4800.0,107.3283,107.3535,107.32,107.3535,4800.0
2014-09-04 12:15:00,128.07,128.08,128.04,128.06,5700.0,107.3703,107.3786,107.3451,107.3619,5700.0
2014-09-04 12:20:00,128.07,128.14,128.05,128.11,6300.0,107.3703,107.4289,107.3535,107.4038,6300.0
2014-09-04 12:25:00,128.09,128.09,127.96,128.03,6100.0,107.387,107.387,107.278,107.3367,6100.0
2014-09-04 12:30:00,128.08,128.16,128.06,128.09,7300.0,107.3786,107.4457,107.3619,107.387,7300.0
2014-09-04 12:35:00,128.1,128.23,128.1,128.18,5700.0,107.3954,107.5044,107.3954,107.4625,5700.0
2014-09-04 12:40:00,128.19,128.19,128.12,128.16,5700.0,107.4709,107.4709,107.4122,107.4457,5700.0
2014-09-04 12:45:00,128.19,128.21,128.1,128.11,3700.0,107.4709,107.4876,107.3954,107.4038,3700.0
2014-09-04 12:50:00,128.11,128.15,128.1,128.1,4600.0,107.4038,107.4373,107.3954,107.3954,4600.0
2014-09-04 12:55:00,128.1,128.13,128.07,128.08,5700.0,107.3954,107.4206,107.3703,107.3786,5700.0
2014-09-04 13:00:00,128.07,128.1,128.04,128.04,4200.0,107.3703,107.3954,107.3451,107.3451,4200.0
2014-09-04 13:05:00,128.07,128.08,128.03,128.08,3200.0,107.3703,107.3786,107.3367,107.3786,3200.0
2014-09-04 13:10:00,128.08,128.09,128.02,128.03,4000.0,107.3786,107.387,107.3283,107.3367,4000.0
2014-09-04 13:15:00,128.03,128.05,127.96,127.99,6300.0,107.3367,107.3535,107.278,107.3032,6300.0
2014-09-04 13:20:00,127.99,127.99,127.91,127.95,8000.0,107.3032,107.3032,107.2361,107.2697,8000.0
2014-09-04 13:25:00,127.97,127.99,127.87,127.87,4000.0,107.2864,107.3032,107.2026,107.2026,4000.0
2014-09-04 13:30:00,127.88,127.9,127.84,127.84,7300.0,107.211,107.2277,107.1774,107.1774,7300.0
2014-09-04 13:35:00,127.84,127.84,127.72,127.73,5900.0,107.1774,107.1774,107.0768,107.0852,5900.0
2014-09-04 13:40:00,127.72,127.89,127.71,127.89,7900.0,107.0768,107.2194,107.0684,107.2194,7900.0
2014-09-04 13:45:00,127.93,128.03,127.91,128.03,6500.0,107.2529,107.3367,107.2361,107.3367,6500.0
2014-09-04 13:50:00,128.02,128.06,128.01,128.05,4700.0,107.3283,107.3619,107.32,107.3535,4700.0
2014-09-04 13:55:00,128.06,128.1,128.05,128.05,2100.0,107.3619,107.3954,107.3535,107.3535,2100.0
2014-09-04 14:00:00,128.05,128.15,128.04,128.15,4000.0,107.3535,107.4373,107.3451,107.4373,4000.0
2014-09-04 14:05:00,128.12,128.12,127.99,128.04,24700.0,107.4122,107.4122,107.3032,107.3451,24700.0
2014-09-04 14:10:00,128.04,128.04,127.96,128.02,6300.0,107.3451,107.3451,107.278,107.3283,6300.0
2014-09-04 14:15:00,128.05,128.05,127.87,127.93,8000.0,107.3535,107.3535,107.2026,107.2529,8000.0
2014-09-04 14:20:00,127.93,127.95,127.78,127.79,8300.0,107.2529,107.2697,107.1271,107.1355,8300.0
2014-09-04 14:25:00,127.81,127.82,127.62,127.66,8400.0,107.1523,107.1607,106.993,107.0265,8400.0
2014-09-04 14:30:00,127.67,127.7,127.55,127.55,6700.0,107.0349,107.0601,106.9343,106.9343,6700.0
2014-09-04 14:35:00,127.53,127.57,127.48,127.5,9400.0,106.9175,106.9511,106.8756,106.8924,9400.0
2014-09-04 14:40:00,127.49,127.5,127.44,127.47,5400.0,106.884,106.8924,106.8421,106.8672,5400.0
2014-09-04 14:45:00,127.47,127.52,127.42,127.42,7600.0,106.8672,106.9092,106.8253,106.8253,7600.0
2014-09-04 14:50:00,127.42,127.52,127.42,127.48,6000.0,106.8253,106.9092,106.8253,106.8756,6000.0
2014-09-04 14:55:00,127.46,127.56,127.36,127.39,9200.0,106.8589,106.9427,106.775,106.8002,9200.0
2014-09-04 15:00:00,127.36,127.41,127.25,127.25,9500.0,106.775,106.8169,106.6828,106.6828,9500.0
2014-09-04 15:05:00,127.29,127.34,127.24,127.34,6200.0,106.7163,106.7582,106.6744,106.7582,6200.0
2014-09-04 15:10:00,127.33,127.33,127.18,127.19,6400.0,106.7499,106.7499,106.6241,106.6325,6400.0
2014-09-04 15:15:00,127.18,127.24,127.04,127.07,11600.0,106.6241,106.6744,106.5067,106.5319,11600.0
2014-09-04 15:20:00,127.11,127.16,127.06,127.15,7300.0,106.5654,106.6073,106.5235,106.599,7300.0
2014-09-04 15:25:00,127.16,127.36,127.16,127.35,7000.0,106.6073,106.775,106.6073,106.7666,7000.0
2014-09-04 15:30:00,127.33,127.33,127.17,127.2,9400.0,106.7499,106.7499,106.6157,106.6409,9400.0
2014-09-04 15:35:00,127.21,127.27,127.1,127.13,9100.0,106.6493,106.6996,106.557,106.5822,9100.0
2014-09-04 15:40:00,127.12,127.17,127.07,127.13,10100.0,106.5738,106.6157,106.5319,106.5822,10100.0
2014-09-04 15:45:00,127.13,127.2,127.03,127.18,12800.0,106.5822,106.6409,106.4984,106.6241,12800.0
2014-09-04 15:50:00,127.19,127.22,127.12,127.14,17300.0,106.6325,106.6576,106.5738,106.5906,17300.0
2014-09-04 15:55:00,127.16,127.24,127.13,127.22,16600.0,106.6073,106.6744,106.5822,106.6576,16600.0
2014-09-05 09:30:00,127.3,127.53,127.17,127.17,10300.0,106.7247,106.9175,106.6157,106.6157,10300.0
2014-09-05 09:35:00,127.15,127.2,126.94,126.94,6800.0,106.599,106.6409,106.4229,106.4229,6800.0
2014-09-05 09:40:00,126.94,126.94,126.8,126.94,4200.0,106.4229,106.4229,106.3055,106.4229,4200.0
2014-09-05 09:45:00,126.94,127.27,126.94,127.23,4100.0,106.4229,106.6996,106.4229,106.666,4100.0
2014-09-05 09:50:00,127.23,127.35,127.22,127.25,4700.0,106.666,106.7666,106.6576,106.6828,4700.0
2014-09-05 09:55:00,127.39,127.41,127.32,127.33,6400.0,106.8002,106.8169,106.7415,106.7499,6400.0
2014-09-05 10:00:00,127.33,127.36,127.16,127.19,5100.0,106.7499,106.775,106.6073,106.6325,5100.0
2014-09-05 10:05:00,127.16,127.21,127.09,127.14,4600.0,106.6073,106.6493,106.5487,106.5906,4600.0
2014-09-05 10:10:00,127.18,127.29,127.12,127.17,4200.0,106.6241,106.7163,106.5738,106.6157,4200.0
2014-09-05 10:15:00,127.18,127.24,127.06,127.06,10900.0,106.6241,106.6744,106.5235,106.5235,10900.0
2014-09-05 10:20:00,127.06,127.09,126.94,126.94,11200.0,106.5235,106.5487,106.4229,106.4229,11200.0
2014-09-05 10:25:00,126.98,127.0,126.91,126.99,28700.0,106.4564,106.4732,106.3977,106.4648,28700.0
2014-09-05 10:30:00,126.99,127.04,126.93,126.93,24000.0,106.4648,106.5067,106.4145,106.4145,24000.0
2014-09-05 10:35:00,127.0,127.05,126.85,126.85,5800.0,106.4732,106.5151,106.3474,106.3474,5800.0
2014-09-05 10:40:00,126.79,126.9,126.74,126.86,5600.0,106.2971,106.3894,106.2552,106.3558,5600.0
2014-09-05 10:45:00,126.9,127.01,126.82,126.86,6500.0,106.3894,106.4816,106.3223,106.3558,6500.0
2014-09-05 10:50:00,126.88,127.01,126.88,127.0,3900.0,106.3726,106.4816,106.3726,106.4732,3900.0
2014-09-05 10:55:00,127.0,127.05,126.98,126.99,4200.0,106.4732,106.5151,106.4564,106.4648,4200.0
2014-09-05 11:00:00,127.04,127.17,127.01,127.16,4500.0,106.5067,106.6157,106.4816,106.6073,4500.0
2014-09-05 11:05:00,127.15,127.24,127.05,127.22,7100.0,106.599,106.6744,106.5151,106.6576,7100.0
2014-09-05 11:10:00,127.23,127.23,127.13,127.17,2700.0,106.666,106.666,106.5822,106.6157,2700.0
2014-09-05 11:15:00,127.25,127.29,127.23,127.25,5600.0,106.6828,106.7163,106.666,106.6828,5600.0
2014-09-05 11:20:00,127.28,127.33,127.2,127.33,4000.0,106.7079,106.7499,106.6409,106.7499,4000.0
2014-09-05 11:25:00,127.34,127.36,127.25,127.25,6600.0,106.7582,106.775,106.6828,106.6828,6600.0
2014-09-05 11:30:00,127.25,127.26,127.22,127.24,3100.0,106.6828,106.6912,106.6576,106.6744,3100.0
2014-09-05 11:35:00,127.24,127.25,127.18,127.18,4900.0,106.6744,106.6828,106.6241,106.6241,4900.0
2014-09-05 11:40:00,127.2,127.25,127.19,127.22,8600.0,106.6409,106.6828,106.6325,106.6576,8600.0
2014-09-05 11:45:00,127.23,127.25,127.19,127.2,3700.0,106.666,106.6828,106.6325,106.6409,3700.0
2014-09-05 11:50:00,127.2,127.25,127.19,127.21,7500.0,106.6409,106.6828,106.6325,106.6493,7500.0
2014-09-05 11:55:00,127.23,127.31,127.21,127.27,41700.0,106.666,106.7331,106.6493,106.6996,41700.0
2014-09-05 12:00:00,127.27,127.34,127.26,127.33,6700.0,106.6996,106.7582,106.6912,106.7499,6700.0
2014-09-05 12:05:00,127.33,127.33,127.25,127.29,5400.0,106.7499,106.7499,106.6828,106.7163,5400.0
2014-09-05 12:10:00,127.29,127.33,127.28,127.33,4100.0,106.7163,106.7499,106.7079,106.7499,4100.0
2014-09-05 12:15:00,127.37,127.39,127.3,127.38,6500.0,106.7834,106.8002,106.7247,106.7918,6500.0
2014-09-05 12:20:00,127.38,127.38,127.26,127.32,8600.0,106.7918,106.7918,106.6912,106.7415,8600.0
2014-09-05 12:25:00,127.32,127.32,127.26,127.29,10600.0,106.7415,106.7415,106.6912,106.7163,10600.0
2014-09-05 12:30:00,127.3,127.39,127.27,127.27,11900.0,106.7247,106.8002,106.6996,106.6996,11900.0
2014-09-05 12:35:00,127.29,127.38,127.27,127.27,39900.0,106.7163,106.7918,106.6996,106.6996,39900.0
2014-09-05 12:40:00,127.27,127.34,127.19,127.34,10700.0,106.6996,106.7582,106.6325,106.7582,10700.0
2014-09-05 12:45:00,127.34,127.34,127.28,127.31,5300.0,106.7582,106.7582,106.7079,106.7331,5300.0
2014-09-05 12:50:00,127.31,127.38,127.31,127.36,5400.0,106.7331,106.7918,106.7331,106.775,5400.0
2014-09-05 12:55:00,127.36,127.5,127.36,127.47,3400.0,106.775,106.8924,106.775,106.8672,3400.0
2014-09-05 13:00:00,127.5,127.53,127.44,127.46,4000.0,106.8924,106.9175,106.8421,106.8589,4000.0
2014-09-05 13:05:00,127.47,127.54,127.43,127.5,4400.0,106.8672,106.9259,106.8337,106.8924,4400.0
2014-09-05 13:10:00,127.53,127.53,127.43,127.43,2600.0,106.9175,106.9175,106.8337,106.8337,2600.0
2014-09-05 13:15:00,127.45,127.47,127.4,127.42,6500.0,106.8505,106.8672,106.8086,106.8253,6500.0
2014-09-05 13:20:00,127.42,127.46,127.42,127.45,2200.0,106.8253,106.8589,106.8253,106.8505,2200.0
2014-09-05 13:25:00,127.48,127.57,127.47,127.54,4500.0,106.8756,106.9511,106.8672,106.9259,4500.0
2014-09-05 13:30:00,127.61,127.61,127.55,127.56,3400.0,106.9846,106.9846,106.9343,106.9427,3400.0
2014-09-05 13:35:00,127.58,127.61,127.56,127.58,2700.0,106.9595,106.9846,106.9427,106.9595,2700.0
2014-09-05 13:40:00,127.59,127.6,127.42,127.42,6400.0,106.9678,106.9762,106.8253,106.8253,6400.0
2014-09-05 13:45:00,127.42,127.44,127.35,127.35,2900.0,106.8253,106.8421,106.7666,106.7666,2900.0
2014-09-05 13:50:00,127.36,127.4,127.31,127.37,6400.0,106.775,106.8086,106.7331,106.7834,6400.0
2014-09-05 13:55:00,127.36,127.42,127.36,127.42,6100.0,106.775,106.8253,106.775,106.8253,6100.0
2014-09-05 14:00:00,127.41,127.53,127.4,127.47,6000.0,106.8169,106.9175,106.8086,106.8672,6000.0
2014-09-05 14:05:00,127.49,127.55,127.45,127.47,6300.0,106.884,106.9343,106.8505,106.8672,6300.0
2014-09-05 14:10:00,127.48,127.51,127.39,127.43,7600.0,106.8756,106.9008,106.8002,106.8337,7600.0
2014-09-05 14:15:00,127.44,127.49,127.44,127.48,4000.0,106.8421,106.884,106.8421,106.8756,4000.0
2014-09-05 14:20:00,127.48,127.51,127.45,127.51,2700.0,106.8756,106.9008,106.8505,106.9008,2700.0
2014-09-05 14:25:00,127.53,127.55,127.39,127.45,9900.0,106.9175,106.9343,106.8002,106.8505,9900.0
2014-09-05 14:30:00,127.49,127.49,127.42,127.45,6100.0,106.884,106.884,106.8253,106.8505,6100.0
2014-09-05 14:35:00,127.45,127.47,127.43,127.46,4000.0,106.8505,106.8672,106.8337,106.8589,4000.0
2014-09-05 14:40:00,127.47,127.47,127.36,127.39,8000.0,106.8672,106.8672,106.775,106.8002,8000.0
2014-09-05 14:45:00,127.39,127.42,127.36,127.39,5700.0,106.8002,106.8253,106.775,106.8002,5700.0
2014-09-05 14:50:00,127.39,127.41,127.37,127.37,5300.0,106.8002,106.8169,106.7834,106.7834,5300.0
2014-09-05 14:55:00,127.35,127.39,127.31,127.35,15100.0,106.7666,106.8002,106.7331,106.7666,15100.0
2014-09-05 15:00:00,127.35,127.4,127.34,127.36,4800.0,106.7666,106.8086,106.7582,106.775,4800.0
2014-09-05 15:05:00,127.35,127.37,127.34,127.35,10300.0,106.7666,106.7834,106.7582,106.7666,10300.0
2014-09-05 15:10:00,127.36,127.36,127.34,127.36,5600.0,106.775,106.775,106.7582,106.775,5600.0
2014-09-05 15:15:00,127.36,127.39,127.34,127.39,62000.0,106.775,106.8002,106.7582,106.8002,62000.0
2014-09-05 15:20:00,127.4,127.42,127.35,127.38,11000.0,106.8086,106.8253,106.7666,106.7918,11000.0
2014-09-05 15:25:00,127.38,127.42,127.38,127.39,3900.0,106.7918,106.8253,106.7918,106.8002,3900.0
2014-09-05 15:30:00,127.39,127.4,127.25,127.29,11700.0,106.8002,106.8086,106.6828,106.7163,11700.0
2014-09-05 15:35:00,127.29,127.32,127.2,127.31,15600.0,106.7163,106.7415,106.6409,106.7331,15600.0
2014-09-05 15:40:00,127.31,127.47,127.31,127.47,10000.0,106.7331,106.8672,106.7331,106.8672,10000.0
2014-09-05 15:45:00,127.48,127.54,127.47,127.51,29500.0,106.8756,106.9259,106.8672,106.9008,29500.0
2014-09-05 15:50:00,127.51,127.57,127.49,127.51,19600.0,106.9008,106.9511,106.884,106.9008,19600.0
2014-09-05 15:55:00,127.52,127.56,127.51,127.52,34400.0,106.9092,106.9427,106.9008,106.9092,34400.0
2014-09-08 09:30:00,127.53,128.16,127.53,127.98,19200.0,106.9175,107.4457,106.9175,107.2948,19200.0
2014-09-08 09:35:00,127.87,128.15,127.87,128.1,18100.0,107.2026,107.4373,107.2026,107.3954,18100.0
2014-09-08 09:40:00,128.17,128.18,127.78,127.85,13500.0,107.4541,107.4625,107.1271,107.1858,13500.0
2014-09-08 09:45:00,127.85,127.9,127.66,127.7,18400.0,107.1858,107.2277,107.0265,107.0601,18400.0
2014-09-08 09:50:00,127.73,127.73,127.6,127.64,7800.0,107.0852,107.0852,106.9762,107.0098,7800.0
2014-09-08 09:55:00,127.63,127.67,127.5,127.5,11300.0,107.0014,107.0349,106.8924,106.8924,11300.0
2014-09-08 10:00:00,127.56,127.88,127.53,127.87,10800.0,106.9427,107.211,106.9175,107.2026,10800.0
2014-09-08 10:05:00,127.92,127.98,127.81,127.85,8200.0,107.2445,107.2948,107.1523,107.1858,8200.0
2014-09-08 10:10:00,127.85,127.9,127.85,127.86,6200.0,107.1858,107.2277,107.1858,107.1942,6200.0
2014-09-08 10:15:00,127.87,127.93,127.72,127.72,8700.0,107.2026,107.2529,107.0768,107.0768,8700.0
2014-09-08 10:20:00,127.7,127.77,127.67,127.69,5700.0,107.0601,107.1187,107.0349,107.0517,5700.0
2014-09-08 10:25:00,127.71,127.92,127.68,127.8,14500.0,107.0684,107.2445,107.0433,107.1439,14500.0
2014-09-08 10:30:00,127.79,127.79,127.63,127.69,10000.0,107.1355,107.1355,107.0014,107.0517,10000.0
2014-09-08 10:35:00,127.69,127.74,127.53,127.69,9300.0,107.0517,107.0936,106.9175,107.0517,9300.0
2014-09-08 10:40:00,127.67,127.75,127.65,127.73,5200.0,107.0349,107.102,107.0181,107.0852,5200.0
2014-09-08 10:45:00,127.72,127.82,127.72,127.72,3100.0,107.0768,107.1607,107.0768,107.0768,3100.0
2014-09-08 10:50:00,127.72,127.72,127.63,127.65,6000.0,107.0768,107.0768,107.0014,107.0181,6000.0
2014-09-08 10:55:00,127.69,127.76,127.65,127.75,8100.0,107.0517,107.1104,107.0181,107.102,8100.0
2014-09-08 11:00:00,127.78,127.84,127.75,127.84,4800.0,107.1271,107.1774,107.102,107.1774,4800.0
2014-09-08 11:05:00,127.84,128.01,127.79,127.96,13400.0,107.1774,107.32,107.1355,107.278,13400.0
2014-09-08 11:10:00,127.97,128.09,127.97,128.09,5600.0,107.2864,107.387,107.2864,107.387,5600.0
2014-09-08 11:15:00,128.07,128.08,128.02,128.08,6600.0,107.3703,107.3786,107.3283,107.3786,6600.0
2014-09-08 11:20:00,128.08,128.29,128.08,128.28,8300.0,107.3786,107.5547,107.3786,107.5463,8300.0
2014-09-08 11:25:00,128.27,128.32,128.24,128.24,5400.0,107.5379,107.5799,107.5128,107.5128,5400.0
2014-09-08 11:30:00,128.25,128.29,128.2,128.27,4400.0,107.5212,107.5547,107.4792,107.5379,4400.0
2014-09-08 11:35:00,128.31,128.36,128.21,128.23,13600.0,107.5715,107.6134,107.4876,107.5044,13600.0
2014-09-08 11:40:00,128.18,128.2,128.09,128.11,5000.0,107.4625,107.4792,107.387,107.4038,5000.0
2014-09-08 11:45:00,128.14,128.18,128.01,128.04,4300.0,107.4289,107.4625,107.32,107.3451,4300.0
2014-09-08 11:50:00,128.04,128.04,127.84,127.86,7000.0,107.3451,107.3451,107.1774,107.1942,7000.0
2014-09-08 11:55:00,127.85,127.98,127.85,127.94,7900.0,107.1858,107.2948,107.1858,107.2613,7900.0
2014-09-08 12:00:00,127.89,127.92,127.89,127.89,4700.0,107.2194,107.2445,107.2194,107.2194,4700.0
2014-09-08 12:05:00,127.89,128.02,127.89,128.02,5700.0,107.2194,107.3283,107.2194,107.3283,5700.0
2014-09-08 12:10:00,128.03,128.05,127.97,127.97,1900.0,107.3367,107.3535,107.2864,107.2864,1900.0
2014-09-08 12:15:00,128.0,128.05,128.0,128.0,14400.0,107.3116,107.3535,107.3116,107.3116,14400.0
2014-09-08 12:20:00,128.0,128.04,128.0,128.0,2900.0,107.3116,107.3451,107.3116,107.3116,2900.0
2014-09-08 12:25:00,127.99,128.06,127.99,128.03,4200.0,107.3032,107.3619,107.3032,107.3367,4200.0
2014-09-08 12:30:00,128.03,128.05,127.99,128.05,6900.0,107.3367,107.3535,107.3032,107.3535,6900.0
2014-09-08 12:35:00,128.06,128.09,128.01,128.02,6300.0,107.3619,107.387,107.32,107.3283,6300.0
2014-09-08 12:40:00,128.02,128.07,128.02,128.07,5500.0,107.3283,107.3703,107.3283,107.3703,5500.0
2014-09-08 12:45:00,128.06,128.09,128.03,128.05,4200.0,107.3619,107.387,107.3367,107.3535,4200.0
2014-09-08 12:50:00,128.07,128.09,128.03,128.04,4100.0,107.3703,107.387,107.3367,107.3451,4100.0
2014-09-08 12:55:00,128.04,128.07,128.04,128.06,5700.0,107.3451,107.3703,107.3451,107.3619,5700.0
2014-09-08 13:00:00,128.07,128.18,128.07,128.07,2900.0,107.3703,107.4625,107.3703,107.3703,2900.0
2014-09-08 13:05:00,128.05,128.12,128.04,128.12,9000.0,107.3535,107.4122,107.3451,107.4122,9000.0
2014-09-08 13:10:00,128.09,128.12,128.04,128.08,7000.0,107.387,107.4122,107.3451,107.3786,7000.0
2014-09-08 13:15:00,128.06,128.06,127.91,127.91,17900.0,107.3619,107.3619,107.2361,107.2361,17900.0
2014-09-08 13:20:00,127.86,127.87,127.8,127.84,6100.0,107.1942,107.2026,107.1439,107.1774,6100.0
2014-09-08 13:25:00,127.87,127.92,127.8,127.8,5300.0,107.2026,107.2445,107.1439,107.1439,5300.0
2014-09-08 13:30:00,127.8,127.82,127.8,127.8,5600.0,107.1439,107.1607,107.1439,107.1439,5600.0
2014-09-08 13:35:00,127.78,127.78,127.68,127.7,3600.0,107.1271,107.1271,107.0433,107.0601,3600.0
2014-09-08 13:40:00,127.74,127.75,127.64,127.64,4600.0,107.0936,107.102,107.0098,107.0098,4600.0
2014-09-08 13:45:00,127.7,127.71,127.6,127.63,5000.0,107.0601,107.0684,106.9762,107.0014,5000.0
2014-09-08 13:50:00,127.63,127.68,127.63,127.63,4600.0,107.0014,107.0433,107.0014,107.0014,4600.0
2014-09-08 13:55:00,127.63,127.7,127.63,127.67,5500.0,107.0014,107.0601,107.0014,107.0349,5500.0
2014-09-08 14:00:00,127.67,127.77,127.64,127.74,6000.0,107.0349,107.1187,107.0098,107.0936,6000.0
2014-09-08 14:05:00,127.7,127.74,127.67,127.68,4800.0,107.0601,107.0936,107.0349,107.0433,4800.0
2014-09-08 14:10:00,127.68,127.74,127.64,127.71,6600.0,107.0433,107.0936,107.0098,107.0684,6600.0
2014-09-08 14:15:00,127.69,127.78,127.67,127.74,7500.0,107.0517,107.1271,107.0349,107.0936,7500.0
2014-09-08 14:20:00,127.73,127.74,127.64,127.64,5100.0,107.0852,107.0936,107.0098,107.0098,5100.0
2014-09-08 14:25:00,127.65,127.72,127.64,127.71,7700.0,107.0181,107.0768,107.0098,107.0684,7700.0
2014-09-08 14:30:00,127.71,127.77,127.65,127.66,7000.0,107.0684,107.1187,107.0181,107.0265,7000.0
2014-09-08 14:35:00,127.68,127.72,127.64,127.69,5800.0,107.0433,107.0768,107.0098,107.0517,5800.0
2014-09-08 14:40:00,127.68,127.72,127.66,127.66,5500.0,107.0433,107.0768,107.0265,107.0265,5500.0
2014-09-08 14:45:00,127.67,127.71,127.61,127.61,9400.0,107.0349,107.0684,106.9846,106.9846,9400.0
2014-09-08 14:50:00,127.61,127.68,127.56,127.56,6100.0,106.9846,107.0433,106.9427,106.9427,6100.0
2014-09-08 14:55:00,127.55,127.58,127.53,127.54,6300.0,106.9343,106.9595,106.9175,106.9259,6300.0
2014-09-08 15:00:00,127.54,127.69,127.53,127.66,8400.0,106.9259,107.0517,106.9175,107.0265,8400.0
2014-09-08 15:05:00,127.66,127.73,127.61,127.72,16800.0,107.0265,107.0852,106.9846,107.0768,16800.0
2014-09-08 15:10:00,127.71,127.8,127.71,127.77,8100.0,107.0684,107.1439,107.0684,107.1187,8100.0
2014-09-08 15:15:00,127.79,127.79,127.67,127.68,10900.0,107.1355,107.1355,107.0349,107.0433,10900.0
2014-09-08 15:20:00,127.69,127.75,127.64,127.64,6200.0,107.0517,107.102,107.0098,107.0098,6200.0
2014-09-08 15:25:00,127.64,127.66,127.61,127.64,9200.0,107.0098,107.0265,106.9846,107.0098,9200.0
2014-09-08 15:30:00,127.66,127.68,127.61,127.66,9600.0,107.0265,107.0433,106.9846,107.0265,9600.0
2014-09-08 15:35:00,127.66,127.82,127.66,127.81,13100.0,107.0265,107.1607,107.0265,107.1523,13100.0
2014-09-08 15:40:00,127.81,127.82,127.71,127.73,11400.0,107.1523,107.1607,107.0684,107.0852,11400.0
2014-09-08 15:45:00,127.73,127.79,127.71,127.75,22200.0,107.0852,107.1355,107.0684,107.102,22200.0
2014-09-08 15:50:00,127.77,127.8,127.68,127.71,19900.0,107.1187,107.1439,107.0433,107.0684,19900.0
2014-09-08 15:55:00,127.7,127.72,127.53,127.56,77200.0,107.0601,107.0768,106.9175,106.9427,77200.0
2014-09-09 09:30:00,127.91,128.14,127.57,128.05,17100.0,107.2361,107.4289,106.9511,107.3535,17100.0
2014-09-09 09:35:00,128.05,128.05,127.67,127.92,6300.0,107.3535,107.3535,107.0349,107.2445,6300.0
2014-09-09 09:40:00,127.93,128.13,127.82,128.12,10900.0,107.2529,107.4206,107.1607,107.4122,10900.0
2014-09-09 09:45:00,128.01,128.26,127.96,127.98,9800.0,107.32,107.5296,107.278,107.2948,9800.0
2014-09-09 09:50:00,128.05,128.06,127.89,127.94,13900.0,107.3535,107.3619,107.2194,107.2613,13900.0
2014-09-09 09:55:00,127.97,128.06,127.9,127.97,8100.0,107.2864,107.3619,107.2277,107.2864,8100.0
2014-09-09 10:00:00,128.02,128.2,127.92,128.2,36200.0,107.3283,107.4792,107.2445,107.4792,36200.0
2014-09-09 10:05:00,128.22,128.3,128.2,128.3,6000.0,107.496,107.5631,107.4792,107.5631,6000.0
2014-09-09 10:10:00,128.3,128.33,128.15,128.21,13700.0,107.5631,107.5882,107.4373,107.4876,13700.0
2014-09-09 10:15:00,128.23,128.25,128.15,128.23,10400.0,107.5044,107.5212,107.4373,107.5044,10400.0
2014-09-09 10:20:00,128.23,128.26,128.15,128.21,9600.0,107.5044,107.5296,107.4373,107.4876,9600.0
2014-09-09 10:25:00,128.21,128.22,128.15,128.22,31900.0,107.4876,107.496,107.4373,107.496,31900.0
2014-09-09 10:30:00,128.24,128.32,128.08,128.1,8600.0,107.5128,107.5799,107.3786,107.3954,8600.0
2014-09-09 10:35:00,128.09,128.16,128.04,128.12,15800.0,107.387,107.4457,107.3451,107.4122,15800.0
2014-09-09 10:40:00,128.1,128.23,128.07,128.17,2900.0,107.3954,107.5044,107.3703,107.4541,2900.0
2014-09-09 10:45:00,128.2,128.22,128.1,128.12,9100.0,107.4792,107.496,107.3954,107.4122,9100.0
2014-09-09 10:50:00,128.17,128.32,128.17,128.28,4800.0,107.4541,107.5799,107.4541,107.5463,4800.0
2014-09-09 10:55:00,128.32,128.37,128.28,128.31,6400.0,107.5799,107.6218,107.5463,107.5715,6400.0
2014-09-09 11:00:00,128.34,128.42,128.29,128.41,5200.0,107.5966,107.6637,107.5547,107.6553,5200.0
2014-09-09 11:05:00,128.38,128.51,128.38,128.42,14100.0,107.6302,107.7391,107.6302,107.6637,14100.0
2014-09-09 11:10:00,128.43,128.65,128.43,128.6,44400.0,107.6721,107.8565,107.6721,107.8146,44400.0
2014-09-09 11:15:00,128.66,128.74,128.64,128.72,4500.0,107.8649,107.932,107.8481,107.9152,4500.0
2014-09-09 11:20:00,128.73,128.84,128.73,128.83,11300.0,107.9236,108.0158,107.9236,108.0074,11300.0
2014-09-09 11:25:00,128.84,128.9,128.82,128.88,5800.0,108.0158,108.0661,107.999,108.0493,5800.0
2014-09-09 11:30:00,128.85,128.92,128.8,128.86,6200.0,108.0242,108.0829,107.9823,108.0326,6200.0
2014-09-09 11:35:00,128.9,128.95,128.85,128.92,5200.0,108.0661,108.108,108.0242,108.0829,5200.0
2014-09-09 11:40:00,128.93,128.93,128.82,128.84,3500.0,108.0913,108.0913,107.999,108.0158,3500.0
2014-09-09 11:45:00,128.84,128.88,128.84,128.87,2600.0,108.0158,108.0493,108.0158,108.041,2600.0
2014-09-09 11:50:00,128.85,128.95,128.84,128.86,5000.0,108.0242,108.108,108.0158,108.0326,5000.0
2014-09-09 11:55:00,128.87,128.92,128.85,128.92,2600.0,108.041,108.0829,108.0242,108.0829,2600.0
2014-09-09 12:00:00,128.88,128.89,128.81,128.81,3300.0,108.0493,108.0577,107.9907,107.9907,3300.0
2014-09-09 12:05:00,128.87,128.91,128.84,128.87,2300.0,108.041,108.0745,108.0158,108.041,2300.0
2014-09-09 12:10:00,128.85,128.93,128.79,128.93,4100.0,108.0242,108.0913,107.9739,108.0913,4100.0
2014-09-09 12:15:00,128.94,128.98,128.91,128.92,4800.0,108.0996,108.1332,108.0745,108.0829,4800.0
2014-09-09 12:20:00,128.91,129.12,128.91,129.05,37700.0,108.0745,108.2506,108.0745,108.1919,37700.0
2014-09-09 12:25:00,129.06,129.08,129.03,129.08,2300.0,108.2002,108.217,108.1751,108.217,2300.0
2014-09-09 12:30:00,129.1,129.13,129.08,129.11,3600.0,108.2338,108.2589,108.217,108.2422,3600.0
2014-09-09 12:35:00,129.1,129.1,128.92,128.92,3500.0,108.2338,108.2338,108.0829,108.0829,3500.0
2014-09-09 12:40:00,128.93,128.97,128.9,128.9,2600.0,108.0913,108.1248,108.0661,108.0661,2600.0
2014-09-09 12:45:00,128.92,128.97,128.9,128.9,2300.0,108.0829,108.1248,108.0661,108.0661,2300.0
2014-09-09 12:50:00,128.95,128.96,128.77,128.77,3500.0,108.108,108.1164,107.9571,107.9571,3500.0
2014-09-09 12:55:00,128.76,128.83,128.76,128.82,2400.0,107.9487,108.0074,107.9487,107.999,2400.0
2014-09-09 13:00:00,128.82,128.87,128.74,128.83,4400.0,107.999,108.041,107.932,108.0074,4400.0
2014-09-09 13:05:00,128.82,128.87,128.74,128.76,2900.0,107.999,108.041,107.932,107.9487,2900.0
2014-09-09 13:10:00,128.79,128.85,128.75,128.79,2600.0,107.9739,108.0242,107.9404,107.9739,2600.0
2014-09-09 13:15:00,128.79,128.85,128.76,128.76,3100.0,107.9739,108.0242,107.9487,107.9487,3100.0
2014-09-09 13:20:00,128.78,128.79,128.68,128.75,3600.0,107.9655,107.9739,107.8817,107.9404,3600.0
2014-09-09 13:25:00,128.76,128.86,128.73,128.86,13300.0,107.9487,108.0326,107.9236,108.0326,13300.0
2014-09-09 13:30:00,128.89,129.02,128.87,129.02,6900.0,108.0577,108.1667,108.041,108.1667,6900.0
2014-09-09 13:35:00,129.05,129.12,129.04,129.1,8200.0,108.1919,108.2506,108.1835,108.2338,8200.0
2014-09-09 13:40:00,129.08,129.09,129.04,129.06,7400.0,108.217,108.2254,108.1835,108.2002,7400.0
2014-09-09 13:45:00,129.06,129.2,129.06,129.19,7700.0,108.2002,108.3176,108.2002,108.3092,7700.0
2014-09-09 13:50:00,129.21,129.26,129.15,129.19,3300.0,108.326,108.3679,108.2757,108.3092,3300.0
2014-09-09 13:55:00,129.22,129.25,129.19,129.2,3900.0,108.3344,108.3595,108.3092,108.3176,3900.0
2014-09-09 14:00:00,129.19,129.28,129.12,129.23,11600.0,108.3092,108.3847,108.2506,108.3428,11600.0
2014-09-09 14:05:00,129.24,129.28,129.17,129.2,11300.0,108.3512,108.3847,108.2925,108.3176,11300.0
2014-09-09 14:10:00,129.22,129.27,129.17,129.18,15500.0,108.3344,108.3763,108.2925,108.3009,15500.0
2014-09-09 14:15:00,129.17,129.24,129.17,129.22,23700.0,108.2925,108.3512,108.2925,108.3344,23700.0
2014-09-09 14:20:00,129.21,129.25,129.15,129.25,19100.0,108.326,108.3595,108.2757,108.3595,19100.0
2014-09-09 14:25:00,129.24,129.24,129.13,129.18,38600.0,108.3512,108.3512,108.2589,108.3009,38600.0
2014-09-09 14:30:00,129.18,129.25,129.17,129.22,21400.0,108.3009,108.3595,108.2925,108.3344,21400.0
2014-09-09 14:35:00,129.24,129.34,129.19,129.34,22300.0,108.3512,108.435,108.3092,108.435,22300.0
2014-09-09 14:40:00,129.34,129.44,129.29,129.3,23900.0,108.435,108.5188,108.3931,108.4015,23900.0
2014-09-09 14:45:00,129.31,129.35,129.17,129.18,4100.0,108.4098,108.4434,108.2925,108.3009,4100.0
2014-09-09 14:50:00,129.22,129.26,129.15,129.24,5100.0,108.3344,108.3679,108.2757,108.3512,5100.0
2014-09-09 14:55:00,129.25,129.25,129.14,129.22,6100.0,108.3595,108.3595,108.2673,108.3344,6100.0
2014-09-09 15:00:00,129.19,129.2,129.08,129.09,7800.0,108.3092,108.3176,108.217,108.2254,7800.0
2014-09-09 15:05:00,129.08,129.11,128.83,128.84,11400.0,108.217,108.2422,108.0074,108.0158,11400.0
2014-09-09 15:10:00,128.83,128.87,128.77,128.8,5200.0,108.0074,108.041,107.9571,107.9823,5200.0
2014-09-09 15:15:00,128.77,128.77,128.55,128.61,14300.0,107.9571,107.9571,107.7727,107.823,14300.0
2014-09-09 15:20:00,128.61,128.61,128.38,128.43,12100.0,107.823,107.823,107.6302,107.6721,12100.0
2014-09-09 15:25:00,128.43,128.45,128.35,128.43,11400.0,107.6721,107.6888,107.605,107.6721,11400.0
2014-09-09 15:30:00,128.4,128.52,128.4,128.43,16900.0,107.6469,107.7475,107.6469,107.6721,16900.0
2014-09-09 15:35:00,128.45,128.5,128.44,128.47,12000.0,107.6888,107.7308,107.6805,107.7056,12000.0
2014-09-09 15:40:00,128.49,128.5,128.4,128.47,12900.0,107.7224,107.7308,107.6469,107.7056,12900.0
2014-09-09 15:45:00,128.45,128.46,128.34,128.37,19700.0,107.6888,107.6972,107.5966,107.6218,19700.0
2014-09-09 15:50:00,128.37,128.46,128.36,128.4,17600.0,107.6218,107.6972,107.6134,107.6469,17600.0
2014-09-09 15:55:00,128.4,128.5,128.39,128.49,37000.0,107.6469,107.7308,107.6385,107.7224,37000.0
2014-09-10 09:30:00,128.36,128.71,128.34,128.71,20500.0,107.6134,107.9068,107.5966,107.9068,20500.0
2014-09-10 09:35:00,128.69,128.82,128.38,128.41,14900.0,107.8901,107.999,107.6302,107.6553,14900.0
2014-09-10 09:40:00,128.4,128.59,128.36,128.52,17900.0,107.6469,107.8062,107.6134,107.7475,17900.0
2014-09-10 09:45:00,128.49,128.6,128.39,128.56,12000.0,107.7224,107.8146,107.6385,107.7811,12000.0
2014-09-10 09:50:00,128.57,128.59,128.41,128.55,18200.0,107.7894,107.8062,107.6553,107.7727,18200.0
2014-09-10 09:55:00,128.5,128.59,128.45,128.53,12100.0,107.7308,107.8062,107.6888,107.7559,12100.0
2014-09-10 10:00:00,128.56,128.66,128.5,128.59,9500.0,107.7811,107.8649,107.7308,107.8062,9500.0
2014-09-10 10:05:00,128.61,128.86,128.56,128.86,10100.0,107.823,108.0326,107.7811,108.0326,10100.0
2014-09-10 10:10:00,128.87,128.92,128.81,128.81,6800.0,108.041,108.0829,107.9907,107.9907,6800.0
2014-09-10 10:15:00,128.76,128.89,128.7,128.74,8600.0,107.9487,108.0577,107.8984,107.932,8600.0
2014-09-10 10:20:00,128.78,128.78,128.62,128.62,4300.0,107.9655,107.9655,107.8314,107.8314,4300.0
2014-09-10 10:25:00,128.59,128.8,128.57,128.72,10800.0,107.8062,107.9823,107.7894,107.9152,10800.0
2014-09-10 10:30:00,128.72,128.83,128.72,128.78,5600.0,107.9152,108.0074,107.9152,107.9655,5600.0
2014-09-10 10:35:00,128.79,128.79,128.57,128.57,7500.0,107.9739,107.9739,107.7894,107.7894,7500.0
2014-09-10 10:40:00,128.58,128.71,128.58,128.68,6800.0,107.7978,107.9068,107.7978,107.8817,6800.0
2014-09-10 10:45:00,128.66,128.73,128.63,128.68,7200.0,107.8649,107.9236,107.8397,107.8817,7200.0
2014-09-10 10:50:00,128.71,128.75,128.67,128.74,5500.0,107.9068,107.9404,107.8733,107.932,5500.0
2014-09-10 10:55:00,128.72,128.76,128.64,128.76,7200.0,107.9152,107.9487,107.8481,107.9487,7200.0
2014-09-10 11:00:00,128.71,128.8,128.68,128.75,4100.0,107.9068,107.9823,107.8817,107.9404,4100.0
2014-09-10 11:05:00,128.76,128.82,128.74,128.8,6700.0,107.9487,107.999,107.932,107.9823,6700.0
2014-09-10 11:10:00,128.78,128.99,128.78,128.99,8300.0,107.9655,108.1416,107.9655,108.1416,8300.0
2014-09-10 11:15:00,128.97,128.97,128.82,128.82,5300.0,108.1248,108.1248,107.999,107.999,5300.0
2014-09-10 11:20:00,128.81,128.87,128.72,128.83,12100.0,107.9907,108.041,107.9152,108.0074,12100.0
2014-09-10 11:25:00,128.84,128.88,128.76,128.85,6100.0,108.0158,108.0493,107.9487,108.0242,6100.0
2014-09-10 11:30:00,128.9,128.93,128.86,128.9,6900.0,108.0661,108.0913,108.0326,108.0661,6900.0
2014-09-10 11:35:00,128.89,128.95,128.89,128.95,4000.0,108.0577,108.108,108.0577,108.108,4000.0
2014-09-10 11:40:00,128.93,129.06,128.9,129.05,18200.0,108.0913,108.2002,108.0661,108.1919,18200.0
2014-09-10 11:45:00,129.05,129.05,128.93,128.93,5000.0,108.1919,108.1919,108.0913,108.0913,5000.0
2014-09-10 11:50:00,128.94,128.95,128.89,128.95,4200.0,108.0996,108.108,108.0577,108.108,4200.0
2014-09-10 11:55:00,128.97,129.0,128.92,128.96,5500.0,108.1248,108.1499,108.0829,108.1164,5500.0
2014-09-10 12:00:00,128.97,128.97,128.85,128.85,4200.0,108.1248,108.1248,108.0242,108.0242,4200.0
2014-09-10 12:05:00,128.85,128.89,128.81,128.88,4100.0,108.0242,108.0577,107.9907,108.0493,4100.0
2014-09-10 12:10:00,128.89,128.91,128.85,128.9,4000.0,108.0577,108.0745,108.0242,108.0661,4000.0
2014-09-10 12:15:00,128.91,129.02,128.91,128.97,6900.0,108.0745,108.1667,108.0745,108.1248,6900.0
2014-09-10 12:20:00,128.94,129.04,128.82,129.04,14600.0,108.0996,108.1835,107.999,108.1835,14600.0
2014-09-10 12:25:00,129.04,129.18,129.03,129.15,31600.0,108.1835,108.3009,108.1751,108.2757,31600.0
2014-09-10 12:30:00,129.18,129.21,129.11,129.21,10100.0,108.3009,108.326,108.2422,108.326,10100.0
2014-09-10 12:35:00,129.21,129.21,129.12,129.21,7200.0,108.326,108.326,108.2506,108.326,7200.0
2014-09-10 12:40:00,129.22,129.3,129.21,129.29,5700.0,108.3344,108.4015,108.326,108.3931,5700.0
2014-09-10 12:45:00,129.28,129.36,129.28,129.33,4200.0,108.3847,108.4518,108.3847,108.4266,4200.0
2014-09-10 12:50:00,129.33,129.38,129.28,129.3,4400.0,108.4266,108.4685,108.3847,108.4015,4400.0
2014-09-10 12:55:00,129.32,129.34,129.22,129.27,5900.0,108.4182,108.435,108.3344,108.3763,5900.0
2014-09-10 13:00:00,129.27,129.33,129.25,129.33,5500.0,108.3763,108.4266,108.3595,108.4266,5500.0
2014-09-10 13:05:00,129.32,129.5,129.31,129.46,6300.0,108.4182,108.5691,108.4098,108.5356,6300.0
2014-09-10 13:10:00,129.47,129.58,129.47,129.54,3600.0,108.544,108.6362,108.544,108.6027,3600.0
2014-09-10 13:15:00,129.54,129.61,129.54,129.55,2500.0,108.6027,108.6614,108.6027,108.6111,2500.0
2014-09-10 13:20:00,129.55,129.55,129.48,129.49,3800.0,108.6111,108.6111,108.5524,108.5607,3800.0
2014-09-10 13:25:00,129.53,129.58,129.52,129.58,4000.0,108.5943,108.6362,108.5859,108.6362,4000.0
2014-09-10 13:30:00,129.58,129.59,129.5,129.53,2900.0,108.6362,108.6446,108.5691,108.5943,2900.0
2014-09-10 13:35:00,129.51,129.55,129.5,129.52,4400.0,108.5775,108.6111,108.5691,108.5859,4400.0
2014-09-10 13:40:00,129.53,129.53,129.47,129.51,2200.0,108.5943,108.5943,108.544,108.5775,2200.0
2014-09-10 13:45:00,129.51,129.67,129.47,129.63,12900.0,108.5775,108.7117,108.544,108.6781,12900.0
2014-09-10 13:50:00,129.62,129.67,129.6,129.62,6400.0,108.6697,108.7117,108.653,108.6697,6400.0
2014-09-10 13:55:00,129.65,129.73,129.64,129.69,3000.0,108.6949,108.762,108.6865,108.7284,3000.0
2014-09-10 14:00:00,129.69,129.78,129.69,129.76,7100.0,108.7284,108.8039,108.7284,108.7871,7100.0
2014-09-10 14:05:00,129.76,129.8,129.69,129.72,5800.0,108.7871,108.8206,108.7284,108.7536,5800.0
2014-09-10 14:10:00,129.73,129.77,129.67,129.73,9800.0,108.762,108.7955,108.7117,108.762,9800.0
2014-09-10 14:15:00,129.77,129.82,129.75,129.82,5300.0,108.7955,108.8374,108.7787,108.8374,5300.0
2014-09-10 14:20:00,129.78,129.85,129.76,129.8,8800.0,108.8039,108.8626,108.7871,108.8206,8800.0
2014-09-10 14:25:00,129.81,129.94,129.81,129.94,5400.0,108.829,108.938,108.829,108.938,5400.0
2014-09-10 14:30:00,129.89,129.94,129.81,129.81,5700.0,108.8961,108.938,108.829,108.829,5700.0
2014-09-10 14:35:00,129.81,129.91,129.8,129.9,5400.0,108.829,108.9129,108.8206,108.9045,5400.0
2014-09-10 14:40:00,129.91,129.95,129.88,129.91,3700.0,108.9129,108.9464,108.8877,108.9129,3700.0
2014-09-10 14:45:00,129.93,129.96,129.88,129.93,2900.0,108.9296,108.9548,108.8877,108.9296,2900.0
2014-09-10 14:50:00,129.93,129.95,129.89,129.94,5200.0,108.9296,108.9464,108.8961,108.938,5200.0
2014-09-10 14:55:00,129.93,129.93,129.86,129.9,13100.0,108.9296,108.9296,108.8709,108.9045,13100.0
2014-09-10 15:00:00,129.9,130.03,129.83,130.03,10600.0,108.9045,109.0135,108.8458,109.0135,10600.0
2014-09-10 15:05:00,130.02,130.15,130.02,130.15,9700.0,109.0051,109.1141,109.0051,109.1141,9700.0
2014-09-10 15:10:00,130.15,130.15,130.05,130.11,6500.0,109.1141,109.1141,109.0302,109.0805,6500.0
2014-09-10 15:15:00,130.12,130.32,130.12,130.32,99200.0,109.0889,109.2566,109.0889,109.2566,99200.0
2014-09-10 15:20:00,130.28,130.29,130.2,130.25,16500.0,109.2231,109.2314,109.156,109.1979,16500.0
2014-09-10 15:25:00,130.22,130.24,130.12,130.13,18200.0,109.1728,109.1895,109.0889,109.0973,18200.0
2014-09-10 15:30:00,130.12,130.12,129.95,129.97,15800.0,109.0889,109.0889,108.9464,108.9632,15800.0
2014-09-10 15:35:00,129.98,130.03,129.95,129.95,16200.0,108.9716,109.0135,108.9464,108.9464,16200.0
2014-09-10 15:40:00,129.95,130.02,129.95,129.97,25700.0,108.9464,109.0051,108.9464,108.9632,25700.0
2014-09-10 15:45:00,129.97,130.01,129.95,130.0,42900.0,108.9632,108.9967,108.9464,108.9883,42900.0
2014-09-10 15:50:00,129.99,130.07,129.99,130.0,39200.0,108.9799,109.047,108.9799,108.9883,39200.0
2014-09-10 15:55:00,129.99,130.02,129.95,129.99,35100.0,108.9799,109.0051,108.9464,108.9799,35100.0
2014-09-11 09:30:00,129.6,129.84,129.56,129.73,34400.0,108.653,108.8542,108.6194,108.762,34400.0
2014-09-11 09:35:00,129.73,129.73,129.44,129.61,18000.0,108.762,108.762,108.5188,108.6614,18000.0
2014-09-11 09:40:00,129.58,129.69,129.4,129.6,14000.0,108.6362,108.7284,108.4853,108.653,14000.0
2014-09-11 09:45:00,129.47,129.62,129.4,129.55,14200.0,108.544,108.6697,108.4853,108.6111,14200.0
2014-09-11 09:50:00,129.56,129.62,129.52,129.56,10100.0,108.6194,108.6697,108.5859,108.6194,10100.0
2014-09-11 09:55:00,129.61,129.71,129.47,129.71,17200.0,108.6614,108.7452,108.544,108.7452,17200.0
2014-09-11 10:00:00,129.75,129.8,129.6,129.63,13500.0,108.7787,108.8206,108.653,108.6781,13500.0
2014-09-11 10:05:00,129.61,129.65,129.54,129.64,7900.0,108.6614,108.6949,108.6027,108.6865,7900.0
2014-09-11 10:10:00,129.64,129.67,129.47,129.47,7300.0,108.6865,108.7117,108.544,108.544,7300.0
2014-09-11 10:15:00,129.5,129.56,129.44,129.51,7500.0,108.5691,108.6194,108.5188,108.5775,7500.0
2014-09-11 10:20:00,129.5,129.56,129.42,129.46,8100.0,108.5691,108.6194,108.5021,108.5356,8100.0
2014-09-11 10:25:00,129.49,129.51,129.37,129.4,6500.0,108.5607,108.5775,108.4601,108.4853,6500.0
2014-09-11 10:30:00,129.4,129.46,129.31,129.41,6000.0,108.4853,108.5356,108.4098,108.4937,6000.0
2014-09-11 10:35:00,129.4,129.4,129.26,129.35,12800.0,108.4853,108.4853,108.3679,108.4434,12800.0
2014-09-11 10:40:00,129.34,129.49,129.31,129.45,9800.0,108.435,108.5607,108.4098,108.5272,9800.0
2014-09-11 10:45:00,129.41,129.45,129.37,129.4,3500.0,108.4937,108.5272,108.4601,108.4853,3500.0
2014-09-11 10:50:00,129.41,129.43,129.32,129.34,4700.0,108.4937,108.5104,108.4182,108.435,4700.0
2014-09-11 10:55:00,129.32,129.5,129.28,129.46,6700.0,108.4182,108.5691,108.3847,108.5356,6700.0
2014-09-11 11:00:00,129.47,129.52,129.45,129.51,3600.0,108.544,108.5859,108.5272,108.5775,3600.0
2014-09-11 11:05:00,129.49,129.63,129.48,129.63,4400.0,108.5607,108.6781,108.5524,108.6781,4400.0
2014-09-11 11:10:00,129.57,129.65,129.57,129.6,4600.0,108.6278,108.6949,108.6278,108.653,4600.0
2014-09-11 11:15:00,129.63,129.69,129.59,129.69,5500.0,108.6781,108.7284,108.6446,108.7284,5500.0
2014-09-11 11:20:00,129.69,129.69,129.64,129.68,1800.0,108.7284,108.7284,108.6865,108.72,1800.0
2014-09-11 11:25:00,129.68,129.75,129.59,129.59,4000.0,108.72,108.7787,108.6446,108.6446,4000.0
2014-09-11 11:30:00,129.61,129.79,129.61,129.76,7600.0,108.6614,108.8123,108.6614,108.7871,7600.0
2014-09-11 11:35:00,129.75,129.77,129.66,129.68,1900.0,108.7787,108.7955,108.7033,108.72,1900.0
2014-09-11 11:40:00,129.68,129.68,129.6,129.63,3300.0,108.72,108.72,108.653,108.6781,3300.0
2014-09-11 11:45:00,129.64,129.75,129.62,129.74,4100.0,108.6865,108.7787,108.6697,108.7703,4100.0
2014-09-11 11:50:00,129.75,129.79,129.7,129.75,11900.0,108.7787,108.8123,108.7368,108.7787,11900.0
2014-09-11 11:55:00,129.75,129.77,129.68,129.71,5900.0,108.7787,108.7955,108.72,108.7452,5900.0
2014-09-11 12:00:00,129.73,129.79,129.72,129.78,16500.0,108.762,108.8123,108.7536,108.8039,16500.0
2014-09-11 12:05:00,129.79,129.79,129.68,129.72,11500.0,108.8123,108.8123,108.72,108.7536,11500.0
2014-09-11 12:10:00,129.7,129.75,129.59,129.69,18400.0,108.7368,108.7787,108.6446,108.7284,18400.0
2014-09-11 12:15:00,129.68,129.71,129.67,129.69,1900.0,108.72,108.7452,108.7117,108.7284,1900.0
2014-09-11 12:20:00,129.69,129.76,129.67,129.71,2100.0,108.7284,108.7871,108.7117,108.7452,2100.0
2014-09-11 12:25:00,129.75,129.79,129.74,129.77,9100.0,108.7787,108.8123,108.7703,108.7955,9100.0
2014-09-11 12:30:00,129.76,129.76,129.68,129.69,2400.0,108.7871,108.7871,108.72,108.7284,2400.0
2014-09-11 12:35:00,129.71,129.72,129.65,129.65,1500.0,108.7452,108.7536,108.6949,108.6949,1500.0
2014-09-11 12:40:00,129.69,129.73,129.68,129.73,2500.0,108.7284,108.762,108.72,108.762,2500.0
2014-09-11 12:45:00,129.74,129.76,129.64,129.7,11800.0,108.7703,108.7871,108.6865,108.7368,11800.0
2014-09-11 12:50:00,129.72,129.72,129.7,129.7,600.0,108.7536,108.7536,108.7368,108.7368,600.0
2014-09-11 12:55:00,129.69,129.69,129.62,129.67,2100.0,108.7284,108.7284,108.6697,108.7117,2100.0
2014-09-11 13:00:00,129.67,129.73,129.65,129.69,2800.0,108.7117,108.762,108.6949,108.7284,2800.0
2014-09-11 13:05:00,129.7,129.77,129.65,129.73,3800.0,108.7368,108.7955,108.6949,108.762,3800.0
2014-09-11 13:10:00,129.73,129.73,129.67,129.67,800.0,108.762,108.762,108.7117,108.7117,800.0
2014-09-11 13:15:00,129.67,129.71,129.64,129.67,4500.0,108.7117,108.7452,108.6865,108.7117,4500.0
2014-09-11 13:20:00,129.66,129.68,129.55,129.55,2000.0,108.7033,108.72,108.6111,108.6111,2000.0
2014-09-11 13:25:00,129.56,129.56,129.45,129.55,5400.0,108.6194,108.6194,108.5272,108.6111,5400.0
2014-09-11 13:30:00,129.55,129.66,129.51,129.66,5400.0,108.6111,108.7033,108.5775,108.7033,5400.0
2014-09-11 13:35:00,129.62,129.66,129.58,129.66,6700.0,108.6697,108.7033,108.6362,108.7033,6700.0
2014-09-11 13:40:00,129.62,129.67,129.6,129.62,3000.0,108.6697,108.7117,108.653,108.6697,3000.0
2014-09-11 13:45:00,129.64,129.65,129.57,129.58,4300.0,108.6865,108.6949,108.6278,108.6362,4300.0
2014-09-11 13:50:00,129.54,129.63,129.52,129.63,10900.0,108.6027,108.6781,108.5859,108.6781,10900.0
2014-09-11 13:55:00,129.6,129.68,129.6,129.68,5000.0,108.653,108.72,108.653,108.72,5000.0
2014-09-11 14:00:00,129.68,129.84,129.66,129.66,19200.0,108.72,108.8542,108.7033,108.7033,19200.0
2014-09-11 14:05:00,129.7,129.73,129.68,129.71,7000.0,108.7368,108.762,108.72,108.7452,7000.0
2014-09-11 14:10:00,129.71,129.77,129.62,129.62,5800.0,108.7452,108.7955,108.6697,108.6697,5800.0
2014-09-11 14:15:00,129.62,129.66,129.56,129.61,7500.0,108.6697,108.7033,108.6194,108.6614,7500.0
2014-09-11 14:20:00,129.59,129.71,129.59,129.7,3600.0,108.6446,108.7452,108.6446,108.7368,3600.0
2014-09-11 14:25:00,129.7,129.77,129.7,129.72,6100.0,108.7368,108.7955,108.7368,108.7536,6100.0
2014-09-11 14:30:00,129.75,129.81,129.72,129.75,5400.0,108.7787,108.829,108.7536,108.7787,5400.0
2014-09-11 14:35:00,129.75,129.8,129.7,129.74,12300.0,108.7787,108.8206,108.7368,108.7703,12300.0
2014-09-11 14:40:00,129.73,129.82,129.71,129.72,16600.0,108.762,108.8374,108.7452,108.7536,16600.0
2014-09-11 14:45:00,129.71,129.78,129.69,129.73,11600.0,108.7452,108.8039,108.7284,108.762,11600.0
2014-09-11 14:50:00,129.74,129.77,129.68,129.75,3800.0,108.7703,108.7955,108.72,108.7787,3800.0
2014-09-11 14:55:00,129.75,129.86,129.72,129.78,14100.0,108.7787,108.8709,108.7536,108.8039,14100.0
2014-09-11 15:00:00,129.83,129.83,129.73,129.76,8200.0,108.8458,108.8458,108.762,108.7871,8200.0
2014-09-11 15:05:00,129.77,129.8,129.72,129.75,4900.0,108.7955,108.8206,108.7536,108.7787,4900.0
2014-09-11 15:10:00,129.78,129.9,129.75,129.87,11400.0,108.8039,108.9045,108.7787,108.8793,11400.0
2014-09-11 15:15:00,129.85,129.91,129.83,129.86,4600.0,108.8626,108.9129,108.8458,108.8709,4600.0
2014-09-11 15:20:00,129.88,129.94,129.86,129.89,5400.0,108.8877,108.938,108.8709,108.8961,5400.0
2014-09-11 15:25:00,129.91,129.95,129.8,129.8,6000.0,108.9129,108.9464,108.8206,108.8206,6000.0
2014-09-11 15:30:00,129.8,129.91,129.8,129.81,10700.0,108.8206,108.9129,108.8206,108.829,10700.0
2014-09-11 15:35:00,129.82,129.87,129.74,129.85,16000.0,108.8374,108.8793,108.7703,108.8626,16000.0
2014-09-11 15:40:00,129.85,129.93,129.79,129.81,11700.0,108.8626,108.9296,108.8123,108.829,11700.0
2014-09-11 15:45:00,129.8,129.83,129.77,129.79,26200.0,108.8206,108.8458,108.7955,108.8123,26200.0
2014-09-11 15:50:00,129.79,129.8,129.72,129.72,18300.0,108.8123,108.8206,108.7536,108.7536,18300.0
2014-09-11 15:55:00,129.73,129.77,129.69,129.77,38800.0,108.762,108.7955,108.7284,108.7955,38800.0
2014-09-12 09:30:00,129.78,129.9,129.57,129.71,16600.0,108.8039,108.9045,108.6278,108.7452,16600.0
2014-09-12 09:35:00,129.76,129.78,129.54,129.54,7600.0,108.7871,108.8039,108.6027,108.6027,7600.0
2014-09-12 09:40:00,129.61,129.71,129.54,129.71,15600.0,108.6614,108.7452,108.6027,108.7452,15600.0
2014-09-12 09:45:00,129.64,129.93,129.55,129.92,8800.0,108.6865,108.9296,108.6111,108.9212,8800.0
2014-09-12 09:50:00,129.89,129.89,129.68,129.77,7300.0,108.8961,108.8961,108.72,108.7955,7300.0
2014-09-12 09:55:00,129.76,129.76,129.57,129.71,7500.0,108.7871,108.7871,108.6278,108.7452,7500.0
2014-09-12 10:00:00,129.7,129.7,129.48,129.5,13100.0,108.7368,108.7368,108.5524,108.5691,13100.0
2014-09-12 10:05:00,129.44,129.59,129.4,129.57,18400.0,108.5188,108.6446,108.4853,108.6278,18400.0
2014-09-12 10:10:00,129.58,129.69,129.58,129.63,12900.0,108.6362,108.7284,108.6362,108.6781,12900.0
2014-09-12 10:15:00,129.6,129.88,129.6,129.85,4900.0,108.653,108.8877,108.653,108.8626,4900.0
2014-09-12 10:20:00,129.85,129.91,129.78,129.85,3300.0,108.8626,108.9129,108.8039,108.8626,3300.0
2014-09-12 10:25:00,129.84,129.94,129.8,129.94,5000.0,108.8542,108.938,108.8206,108.938,5000.0
2014-09-12 10:30:00,129.87,130.0,129.79,129.89,8600.0,108.8793,108.9883,108.8123,108.8961,8600.0
2014-09-12 10:35:00,129.87,129.96,129.81,129.86,11700.0,108.8793,108.9548,108.829,108.8709,11700.0
2014-09-12 10:40:00,129.79,130.0,129.77,129.9,6900.0,108.8123,108.9883,108.7955,108.9045,6900.0
2014-09-12 10:45:00,129.9,130.03,129.83,130.03,19200.0,108.9045,109.0135,108.8458,109.0135,19200.0
2014-09-12 10:50:00,130.03,130.25,129.97,130.25,14100.0,109.0135,109.1979,108.9632,109.1979,14100.0
2014-09-12 10:55:00,130.21,130.31,130.14,130.29,18400.0,109.1644,109.2482,109.1057,109.2314,18400.0
2014-09-12 11:00:00,130.28,130.29,130.14,130.14,7800.0,109.2231,109.2314,109.1057,109.1057,7800.0
2014-09-12 11:05:00,130.14,130.14,130.05,130.08,3000.0,109.1057,109.1057,109.0302,109.0554,3000.0
2014-09-12 11:10:00,130.12,130.17,130.03,130.03,5900.0,109.0889,109.1308,109.0135,109.0135,5900.0
2014-09-12 11:15:00,130.03,130.22,130.01,130.18,3600.0,109.0135,109.1728,108.9967,109.1392,3600.0
2014-09-12 11:20:00,130.18,130.25,130.12,130.14,12800.0,109.1392,109.1979,109.0889,109.1057,12800.0
2014-09-12 11:25:00,130.17,130.18,130.1,130.14,11900.0,109.1308,109.1392,109.0722,109.1057,11900.0
2014-09-12 11:30:00,130.12,130.22,130.05,130.22,9700.0,109.0889,109.1728,109.0302,109.1728,9700.0
2014-09-12 11:35:00,130.22,130.23,130.06,130.07,7300.0,109.1728,109.1811,109.0386,109.047,7300.0
2014-09-12 11:40:00,130.06,130.17,130.06,130.17,3800.0,109.0386,109.1308,109.0386,109.1308,3800.0
2014-09-12 11:45:00,130.16,130.19,130.02,130.02,4600.0,109.1225,109.1476,109.0051,109.0051,4600.0
2014-09-12 11:50:00,130.01,130.03,129.9,130.03,5700.0,108.9967,109.0135,108.9045,109.0135,5700.0
2014-09-12 11:55:00,130.03,130.06,129.98,130.04,9300.0,109.0135,109.0386,108.9716,109.0219,9300.0
2014-09-12 12:00:00,130.03,130.13,130.01,130.02,8000.0,109.0135,109.0973,108.9967,109.0051,8000.0
2014-09-12 12:05:00,130.01,130.19,130.01,130.18,3700.0,108.9967,109.1476,108.9967,109.1392,3700.0
2014-09-12 12:10:00,130.18,130.18,129.97,130.12,8400.0,109.1392,109.1392,108.9632,109.0889,8400.0
2014-09-12 12:15:00,130.12,130.12,130.03,130.08,2000.0,109.0889,109.0889,109.0135,109.0554,2000.0
2014-09-12 12:20:00,130.05,130.1,129.91,129.93,11400.0,109.0302,109.0722,108.9129,108.9296,11400.0
2014-09-12 12:25:00,129.91,129.95,129.9,129.91,8500.0,108.9129,108.9464,108.9045,108.9129,8500.0
2014-09-12 12:30:00,129.89,129.89,129.72,129.78,11700.0,108.8961,108.8961,108.7536,108.8039,11700.0
2014-09-12 12:35:00,129.74,129.83,129.72,129.77,16300.0,108.7703,108.8458,108.7536,108.7955,16300.0
2014-09-12 12:40:00,129.79,129.86,129.75,129.86,6900.0,108.8123,108.8709,108.7787,108.8709,6900.0
2014-09-12 12:45:00,129.84,129.92,129.82,129.92,2200.0,108.8542,108.9212,108.8374,108.9212,2200.0
2014-09-12 12:50:00,129.88,129.88,129.75,129.76,5500.0,108.8877,108.8877,108.7787,108.7871,5500.0
2014-09-12 12:55:00,129.76,129.85,129.72,129.85,4000.0,108.7871,108.8626,108.7536,108.8626,4000.0
2014-09-12 13:00:00,129.82,129.83,129.72,129.82,4900.0,108.8374,108.8458,108.7536,108.8374,4900.0
2014-09-12 13:05:00,129.77,129.83,129.71,129.79,4200.0,108.7955,108.8458,108.7452,108.8123,4200.0
2014-09-12 13:10:00,129.74,129.82,129.69,129.76,3100.0,108.7703,108.8374,108.7284,108.7871,3100.0
2014-09-12 13:15:00,129.77,129.79,129.63,129.63,4600.0,108.7955,108.8123,108.6781,108.6781,4600.0
2014-09-12 13:20:00,129.62,129.67,129.51,129.51,2800.0,108.6697,108.7117,108.5775,108.5775,2800.0
2014-09-12 13:25:00,129.58,129.67,129.54,129.67,3000.0,108.6362,108.7117,108.6027,108.7117,3000.0
2014-09-12 13:30:00,129.66,129.72,129.57,129.64,10800.0,108.7033,108.7536,108.6278,108.6865,10800.0
2014-09-12 13:35:00,129.61,129.72,129.59,129.67,6100.0,108.6614,108.7536,108.6446,108.7117,6100.0
2014-09-12 13:40:00,129.67,129.88,129.61,129.88,9900.0,108.7117,108.8877,108.6614,108.8877,9900.0
2014-09-12 13:45:00,129.9,129.94,129.85,129.85,1700.0,108.9045,108.938,108.8626,108.8626,1700.0
2014-09-12 13:50:00,129.81,129.88,129.78,129.88,1500.0,108.829,108.8877,108.8039,108.8877,1500.0
2014-09-12 13:55:00,129.82,129.89,129.82,129.83,1200.0,108.8374,108.8961,108.8374,108.8458,1200.0
2014-09-12 14:00:00,129.82,129.83,129.72,129.72,2900.0,108.8374,108.8458,108.7536,108.7536,2900.0
2014-09-12 14:05:00,129.73,129.86,129.73,129.84,2400.0,108.762,108.8709,108.762,108.8542,2400.0
2014-09-12 14:10:00,129.88,129.98,129.87,129.98,3000.0,108.8877,108.9716,108.8793,108.9716,3000.0
2014-09-12 14:15:00,129.91,129.93,129.85,129.87,2300.0,108.9129,108.9296,108.8626,108.8793,2300.0
2014-09-12 14:20:00,129.87,129.91,129.82,129.86,4100.0,108.8793,108.9129,108.8374,108.8709,4100.0
2014-09-12 14:25:00,129.86,129.86,129.71,129.74,2500.0,108.8709,108.8709,108.7452,108.7703,2500.0
2014-09-12 14:30:00,129.72,129.78,129.69,129.74,2600.0,108.7536,108.8039,108.7284,108.7703,2600.0
2014-09-12 14:35:00,129.72,129.76,129.67,129.71,2900.0,108.7536,108.7871,108.7117,108.7452,2900.0
2014-09-12 14:40:00,129.67,129.72,129.6,129.7,3800.0,108.7117,108.7536,108.653,108.7368,3800.0
2014-09-12 14:45:00,129.69,129.75,129.68,129.7,4000.0,108.7284,108.7787,108.72,108.7368,4000.0
2014-09-12 14:50:00,129.7,129.7,129.63,129.63,2400.0,108.7368,108.7368,108.6781,108.6781,2400.0
2014-09-12 14:55:00,129.63,129.69,129.62,129.63,4900.0,108.6781,108.7284,108.6697,108.6781,4900.0
2014-09-12 15:00:00,129.64,129.69,129.53,129.62,4600.0,108.6865,108.7284,108.5943,108.6697,4600.0
2014-09-12 15:05:00,129.66,129.78,129.66,129.78,6700.0,108.7033,108.8039,108.7033,108.8039,6700.0
2014-09-12 15:10:00,129.77,129.86,129.7,129.82,4200.0,108.7955,108.8709,108.7368,108.8374,4200.0
2014-09-12 15:15:00,129.82,129.89,129.81,129.88,3000.0,108.8374,108.8961,108.829,108.8877,3000.0
2014-09-12 15:20:00,129.9,129.92,129.87,129.92,4400.0,108.9045,108.9212,108.8793,108.9212,4400.0
2014-09-12 15:25:00,129.94,129.97,129.84,129.87,4500.0,108.938,108.9632,108.8542,108.8793,4500.0
2014-09-12 15:30:00,129.88,129.99,129.88,129.97,7200.0,108.8877,108.9799,108.8877,108.9632,7200.0
2014-09-12 15:35:00,129.95,130.0,129.92,129.96,11900.0,108.9464,108.9883,108.9212,108.9548,11900.0
2014-09-12 15:40:00,129.96,129.97,129.78,129.84,8700.0,108.9548,108.9632,108.8039,108.8542,8700.0
2014-09-12 15:45:00,129.85,129.86,129.78,129.85,11300.0,108.8626,108.8709,108.8039,108.8626,11300.0
2014-09-12 15:50:00,129.85,129.93,129.85,129.9,17400.0,108.8626,108.9296,108.8626,108.9045,17400.0
2014-09-12 15:55:00,129.91,130.0,129.91,129.99,38000.0,108.9129,108.9883,108.9129,108.9799,38000.0
2014-09-15 09:30:00,129.77,129.91,129.54,129.73,15300.0,108.7955,108.9129,108.6027,108.762,15300.0
2014-09-15 09:35:00,129.89,129.95,129.7,129.7,9300.0,108.8961,108.9464,108.7368,108.7368,9300.0
2014-09-15 09:40:00,129.73,130.08,129.73,130.08,3300.0,108.762,109.0554,108.762,109.0554,3300.0
2014-09-15 09:45:00,129.93,129.93,129.71,129.74,6100.0,108.9296,108.9296,108.7452,108.7703,6100.0
2014-09-15 09:50:00,129.78,130.02,129.74,129.74,7200.0,108.8039,109.0051,108.7703,108.7703,7200.0
2014-09-15 09:55:00,129.86,129.88,129.66,129.79,3200.0,108.8709,108.8877,108.7033,108.8123,3200.0
2014-09-15 10:00:00,129.71,129.91,129.63,129.84,6500.0,108.7452,108.9129,108.6781,108.8542,6500.0
2014-09-15 10:05:00,129.92,129.92,129.79,129.81,3600.0,108.9212,108.9212,108.8123,108.829,3600.0
2014-09-15 10:10:00,129.81,130.01,129.76,129.95,3700.0,108.829,108.9967,108.7871,108.9464,3700.0
2014-09-15 10:15:00,129.95,130.03,129.95,130.03,2800.0,108.9464,109.0135,108.9464,109.0135,2800.0
2014-09-15 10:20:00,130.05,130.05,129.96,129.96,2000.0,109.0302,109.0302,108.9548,108.9548,2000.0
2014-09-15 10:25:00,129.98,130.13,129.93,130.12,2200.0,108.9716,109.0973,108.9296,109.0889,2200.0
2014-09-15 10:30:00,130.12,130.16,130.06,130.1,3400.0,109.0889,109.1225,109.0386,109.0722,3400.0
2014-09-15 10:35:00,130.1,130.1,130.01,130.01,3100.0,109.0722,109.0722,108.9967,108.9967,3100.0
2014-09-15 10:40:00,130.1,130.13,129.88,129.9,3600.0,109.0722,109.0973,108.8877,108.9045,3600.0
2014-09-15 10:45:00,129.86,129.88,129.79,129.86,2300.0,108.8709,108.8877,108.8123,108.8709,2300.0
2014-09-15 10:50:00,129.86,129.93,129.83,129.85,7900.0,108.8709,108.9296,108.8458,108.8626,7900.0
2014-09-15 10:55:00,129.92,130.1,129.91,130.02,3400.0,108.9212,109.0722,108.9129,109.0051,3400.0
2014-09-15 11:00:00,130.07,130.1,130.0,130.02,3500.0,109.047,109.0722,108.9883,109.0051,3500.0
2014-09-15 11:05:00,130.08,130.08,129.99,130.07,2700.0,109.0554,109.0554,108.9799,109.047,2700.0
2014-09-15 11:10:00,130.0,130.13,130.0,130.1,4900.0,108.9883,109.0973,108.9883,109.0722,4900.0
2014-09-15 11:15:00,130.12,130.15,129.85,129.85,2800.0,109.0889,109.1141,108.8626,108.8626,2800.0
2014-09-15 11:20:00,129.86,129.92,129.83,129.85,3400.0,108.8709,108.9212,108.8458,108.8626,3400.0
2014-09-15 11:25:00,129.85,129.94,129.85,129.9,3100.0,108.8626,108.938,108.8626,108.9045,3100.0
2014-09-15 11:30:00,129.88,130.0,129.88,130.0,2400.0,108.8877,108.9883,108.8877,108.9883,2400.0
2014-09-15 11:35:00,130.01,130.09,129.97,129.99,2700.0,108.9967,109.0638,108.9632,108.9799,2700.0
2014-09-15 11:40:00,130.0,130.07,129.96,130.05,4700.0,108.9883,109.047,108.9548,109.0302,4700.0
2014-09-15 11:45:00,130.02,130.07,129.99,130.03,4800.0,109.0051,109.047,108.9799,109.0135,4800.0
2014-09-15 11:50:00,130.08,130.09,130.0,130.07,6000.0,109.0554,109.0638,108.9883,109.047,6000.0
2014-09-15 11:55:00,130.06,130.11,130.02,130.03,6600.0,109.0386,109.0805,109.0051,109.0135,6600.0
2014-09-15 12:00:00,130.02,130.12,130.02,130.09,10400.0,109.0051,109.0889,109.0051,109.0638,10400.0
2014-09-15 12:05:00,130.09,130.1,129.99,129.99,11000.0,109.0638,109.0722,108.9799,108.9799,11000.0
2014-09-15 12:10:00,130.01,130.01,129.94,129.95,4400.0,108.9967,108.9967,108.938,108.9464,4400.0
2014-09-15 12:15:00,129.95,130.08,129.95,130.03,2700.0,108.9464,109.0554,108.9464,109.0135,2700.0
2014-09-15 12:20:00,130.02,130.06,129.97,130.03,3900.0,109.0051,109.0386,108.9632,109.0135,3900.0
2014-09-15 12:25:00,130.07,130.24,130.07,130.22,7900.0,109.047,109.1895,109.047,109.1728,7900.0
2014-09-15 12:30:00,130.21,130.24,130.18,130.24,9000.0,109.1644,109.1895,109.1392,109.1895,9000.0
2014-09-15 12:35:00,130.23,130.24,130.2,130.21,5500.0,109.1811,109.1895,109.156,109.1644,5500.0
2014-09-15 12:40:00,130.21,130.24,130.18,130.2,2900.0,109.1644,109.1895,109.1392,109.156,2900.0
2014-09-15 12:45:00,130.18,130.27,130.17,130.27,3700.0,109.1392,109.2147,109.1308,109.2147,3700.0
2014-09-15 12:50:00,130.31,130.35,130.28,130.35,2500.0,109.2482,109.2817,109.2231,109.2817,2500.0
2014-09-15 12:55:00,130.35,130.35,130.32,130.35,5100.0,109.2817,109.2817,109.2566,109.2817,5100.0
2014-09-15 13:00:00,130.35,130.47,130.35,130.43,11700.0,109.2817,109.3824,109.2817,109.3488,11700.0
2014-09-15 13:05:00,130.44,130.51,130.41,130.51,7400.0,109.3572,109.4159,109.3321,109.4159,7400.0
2014-09-15 13:10:00,130.54,130.58,130.52,130.58,5100.0,109.441,109.4746,109.4243,109.4746,5100.0
2014-09-15 13:15:00,130.56,130.61,130.55,130.61,5300.0,109.4578,109.4997,109.4494,109.4997,5300.0
2014-09-15 13:20:00,130.64,130.67,130.55,130.66,11700.0,109.5249,109.55,109.4494,109.5416,11700.0
2014-09-15 13:25:00,130.64,130.68,130.57,130.58,6000.0,109.5249,109.5584,109.4662,109.4746,6000.0
2014-09-15 13:30:00,130.56,130.58,130.47,130.51,6000.0,109.4578,109.4746,109.3824,109.4159,6000.0
2014-09-15 13:35:00,130.53,130.53,130.46,130.47,4700.0,109.4327,109.4327,109.374,109.3824,4700.0
2014-09-15 13:40:00,130.46,130.51,130.45,130.51,6300.0,109.374,109.4159,109.3656,109.4159,6300.0
2014-09-15 13:45:00,130.52,130.56,130.51,130.52,3100.0,109.4243,109.4578,109.4159,109.4243,3100.0
2014-09-15 13:50:00,130.47,130.47,130.37,130.37,2100.0,109.3824,109.3824,109.2985,109.2985,2100.0
2014-09-15 13:55:00,130.39,130.4,130.27,130.29,2500.0,109.3153,109.3237,109.2147,109.2314,2500.0
2014-09-15 14:00:00,130.26,130.32,130.26,130.31,7100.0,109.2063,109.2566,109.2063,109.2482,7100.0
2014-09-15 14:05:00,130.27,130.38,130.26,130.37,3900.0,109.2147,109.3069,109.2063,109.2985,3900.0
2014-09-15 14:10:00,130.38,130.42,130.37,130.4,2400.0,109.3069,109.3404,109.2985,109.3237,2400.0
2014-09-15 14:15:00,130.41,130.46,130.36,130.46,9100.0,109.3321,109.374,109.2901,109.374,9100.0
2014-09-15 14:20:00,130.44,130.56,130.44,130.56,1500.0,109.3572,109.4578,109.3572,109.4578,1500.0
2014-09-15 14:25:00,130.59,130.68,130.59,130.68,4500.0,109.483,109.5584,109.483,109.5584,4500.0
2014-09-15 14:30:00,130.7,130.74,130.69,130.73,8600.0,109.5752,109.6087,109.5668,109.6003,8600.0
2014-09-15 14:35:00,130.72,130.91,130.72,130.89,6300.0,109.5919,109.7512,109.5919,109.7345,6300.0
2014-09-15 14:40:00,130.89,130.89,130.79,130.8,3900.0,109.7345,109.7345,109.6506,109.659,3900.0
2014-09-15 14:45:00,130.77,130.92,130.77,130.83,15000.0,109.6339,109.7596,109.6339,109.6842,15000.0
2014-09-15 14:50:00,130.79,130.8,130.75,130.75,5000.0,109.6506,109.659,109.6171,109.6171,5000.0
2014-09-15 14:55:00,130.75,130.79,130.7,130.72,4200.0,109.6171,109.6506,109.5752,109.5919,4200.0
2014-09-15 15:00:00,130.71,130.72,130.65,130.65,9800.0,109.5836,109.5919,109.5333,109.5333,9800.0
2014-09-15 15:05:00,130.65,130.72,130.64,130.69,6300.0,109.5333,109.5919,109.5249,109.5668,6300.0
2014-09-15 15:10:00,130.69,130.7,130.61,130.61,7600.0,109.5668,109.5752,109.4997,109.4997,7600.0
2014-09-15 15:15:00,130.63,130.66,130.57,130.66,6400.0,109.5165,109.5416,109.4662,109.5416,6400.0
2014-09-15 15:20:00,130.66,130.7,130.64,130.69,4600.0,109.5416,109.5752,109.5249,109.5668,4600.0
2014-09-15 15:25:00,130.69,130.71,130.65,130.69,9900.0,109.5668,109.5836,109.5333,109.5668,9900.0
2014-09-15 15:30:00,130.7,130.74,130.61,130.74,12500.0,109.5752,109.6087,109.4997,109.6087,12500.0
2014-09-15 15:35:00,130.74,130.74,130.68,130.73,13900.0,109.6087,109.6087,109.5584,109.6003,13900.0
2014-09-15 15:40:00,130.73,130.77,130.7,130.72,16000.0,109.6003,109.6339,109.5752,109.5919,16000.0
2014-09-15 15:45:00,130.71,130.72,130.65,130.71,16400.0,109.5836,109.5919,109.5333,109.5836,16400.0
2014-09-15 15:50:00,130.7,130.73,130.67,130.71,17100.0,109.5752,109.6003,109.55,109.5836,17100.0
2014-09-15 15:55:00,130.72,130.72,130.54,130.58,49500.0,109.5919,109.5919,109.441,109.4746,49500.0
2014-09-16 09:30:00,130.32,130.43,130.08,130.43,22200.0,109.2566,109.3488,109.0554,109.3488,22200.0
2014-09-16 09:35:00,130.45,130.57,130.36,130.39,14400.0,109.3656,109.4662,109.2901,109.3153,14400.0
2014-09-16 09:40:00,130.43,130.51,130.37,130.44,7600.0,109.3488,109.4159,109.2985,109.3572,7600.0
2014-09-16 09:45:00,130.48,130.67,130.37,130.67,7300.0,109.3907,109.55,109.2985,109.55,7300.0
2014-09-16 09:50:00,130.64,130.74,130.54,130.65,7500.0,109.5249,109.6087,109.441,109.5333,7500.0
2014-09-16 09:55:00,130.76,130.85,130.7,130.85,6500.0,109.6255,109.7009,109.5752,109.7009,6500.0
2014-09-16 10:00:00,130.86,131.11,130.78,130.99,7600.0,109.7093,109.9189,109.6422,109.8183,7600.0
2014-09-16 10:05:00,130.98,131.05,130.96,131.03,8400.0,109.8099,109.8686,109.7932,109.8518,8400.0
2014-09-16 10:10:00,131.08,131.16,131.07,131.14,8800.0,109.8938,109.9608,109.8854,109.9441,8800.0
2014-09-16 10:15:00,131.15,131.17,130.87,130.87,8700.0,109.9524,109.9692,109.7177,109.7177,8700.0
2014-09-16 10:20:00,130.9,130.92,130.82,130.9,12200.0,109.7429,109.7596,109.6758,109.7429,12200.0
2014-09-16 10:25:00,130.91,131.02,130.85,130.99,3400.0,109.7512,109.8435,109.7009,109.8183,3400.0
2014-09-16 10:30:00,131.02,131.05,130.95,130.99,9000.0,109.8435,109.8686,109.7848,109.8183,9000.0
2014-09-16 10:35:00,130.98,131.09,130.94,131.07,5500.0,109.8099,109.9021,109.7764,109.8854,5500.0
2014-09-16 10:40:00,131.06,131.09,130.95,130.97,5000.0,109.877,109.9021,109.7848,109.8015,5000.0
2014-09-16 10:45:00,130.96,131.02,130.88,131.0,5500.0,109.7932,109.8435,109.7261,109.8267,5500.0
2014-09-16 10:50:00,130.99,131.0,130.92,130.95,5100.0,109.8183,109.8267,109.7596,109.7848,5100.0
2014-09-16 10:55:00,130.96,130.97,130.79,130.82,7000.0,109.7932,109.8015,109.6506,109.6758,7000.0
2014-09-16 11:00:00,130.81,130.81,130.73,130.74,5600.0,109.6674,109.6674,109.6003,109.6087,5600.0
2014-09-16 11:05:00,130.74,130.75,130.69,130.71,5300.0,109.6087,109.6171,109.5668,109.5836,5300.0
2014-09-16 11:10:00,130.7,130.77,130.66,130.68,6000.0,109.5752,109.6339,109.5416,109.5584,6000.0
2014-09-16 11:15:00,130.68,130.68,130.53,130.54,5500.0,109.5584,109.5584,109.4327,109.441,5500.0
2014-09-16 11:20:00,130.55,130.75,130.55,130.73,6500.0,109.4494,109.6171,109.4494,109.6003,6500.0
2014-09-16 11:25:00,130.73,130.94,130.73,130.93,7700.0,109.6003,109.7764,109.6003,109.768,7700.0
2014-09-16 11:30:00,130.95,131.12,130.93,131.09,3700.0,109.7848,109.9273,109.768,109.9021,3700.0
2014-09-16 11:35:00,131.11,131.13,131.09,131.11,3700.0,109.9189,109.9357,109.9021,109.9189,3700.0
2014-09-16 11:40:00,131.12,131.16,131.08,131.08,6400.0,109.9273,109.9608,109.8938,109.8938,6400.0
2014-09-16 11:45:00,131.05,131.09,131.0,131.09,10800.0,109.8686,109.9021,109.8267,109.9021,10800.0
2014-09-16 11:50:00,131.15,131.35,131.13,131.3,4600.0,109.9524,110.1201,109.9357,110.0782,4600.0
2014-09-16 11:55:00,131.3,131.33,131.2,131.2,5800.0,110.0782,110.1034,109.9944,109.9944,5800.0
2014-09-16 12:00:00,131.2,131.26,131.13,131.26,3600.0,109.9944,110.0447,109.9357,110.0447,3600.0
2014-09-16 12:05:00,131.27,131.3,131.24,131.28,2500.0,110.0531,110.0782,110.0279,110.0614,2500.0
2014-09-16 12:10:00,131.3,131.45,131.3,131.45,8900.0,110.0782,110.204,110.0782,110.204,8900.0
2014-09-16 12:15:00,131.47,131.57,131.47,131.57,4000.0,110.2207,110.3046,110.2207,110.3046,4000.0
2014-09-16 12:20:00,131.57,131.65,131.54,131.65,5700.0,110.3046,110.3716,110.2794,110.3716,5700.0
2014-09-16 12:25:00,131.65,131.69,131.57,131.57,4000.0,110.3716,110.4052,110.3046,110.3046,4000.0
2014-09-16 12:30:00,131.56,131.74,131.56,131.71,7100.0,110.2962,110.4471,110.2962,110.4219,7100.0
2014-09-16 12:35:00,131.7,131.75,131.69,131.74,5100.0,110.4136,110.4555,110.4052,110.4471,5100.0
2014-09-16 12:40:00,131.7,131.75,131.7,131.71,1900.0,110.4136,110.4555,110.4136,110.4219,1900.0
2014-09-16 12:45:00,131.72,131.75,131.7,131.73,3300.0,110.4303,110.4555,110.4136,110.4387,3300.0
2014-09-16 12:50:00,131.73,131.73,131.7,131.71,6800.0,110.4387,110.4387,110.4136,110.4219,6800.0
2014-09-16 12:55:00,131.73,131.74,131.68,131.72,4900.0,110.4387,110.4471,110.3968,110.4303,4900.0
2014-09-16 13:00:00,131.72,131.92,131.72,131.84,9600.0,110.4303,110.598,110.4303,110.5309,9600.0
2014-09-16 13:05:00,131.86,131.89,131.82,131.84,3300.0,110.5477,110.5728,110.5142,110.5309,3300.0
2014-09-16 13:10:00,131.86,131.87,131.82,131.84,7700.0,110.5477,110.5561,110.5142,110.5309,7700.0
2014-09-16 13:15:00,131.84,131.94,131.8,131.91,3300.0,110.5309,110.6148,110.4974,110.5896,3300.0
2014-09-16 13:20:00,131.94,132.04,131.94,132.0,4000.0,110.6148,110.6986,110.6148,110.6651,4000.0
2014-09-16 13:25:00,132.0,132.0,131.96,131.96,4300.0,110.6651,110.6651,110.6315,110.6315,4300.0
2014-09-16 13:30:00,131.99,132.03,131.97,132.0,4100.0,110.6567,110.6902,110.6399,110.6651,4100.0
2014-09-16 13:35:00,131.97,132.1,131.97,132.07,4400.0,110.6399,110.7489,110.6399,110.7237,4400.0
2014-09-16 13:40:00,132.07,132.13,132.07,132.08,4800.0,110.7237,110.7741,110.7237,110.7321,4800.0
2014-09-16 13:45:00,132.08,132.11,132.08,132.11,2600.0,110.7321,110.7573,110.7321,110.7573,2600.0
2014-09-16 13:50:00,132.1,132.1,132.05,132.05,3800.0,110.7489,110.7489,110.707,110.707,3800.0
2014-09-16 13:55:00,132.06,132.08,132.01,132.07,3800.0,110.7154,110.7321,110.6734,110.7237,3800.0
2014-09-16 14:00:00,132.07,132.1,132.07,132.1,4300.0,110.7237,110.7489,110.7237,110.7489,4300.0
2014-09-16 14:05:00,132.1,132.16,132.1,132.16,3500.0,110.7489,110.7992,110.7489,110.7992,3500.0
2014-09-16 14:10:00,132.18,132.19,132.16,132.18,4000.0,110.816,110.8244,110.7992,110.816,4000.0
2014-09-16 14:15:00,132.16,132.21,132.15,132.16,3000.0,110.7992,110.8411,110.7908,110.7992,3000.0
2014-09-16 14:20:00,132.16,132.16,132.11,132.15,3000.0,110.7992,110.7992,110.7573,110.7908,3000.0
2014-09-16 14:25:00,132.12,132.19,132.12,132.15,5200.0,110.7657,110.8244,110.7657,110.7908,5200.0
2014-09-16 14:30:00,132.15,132.19,132.15,132.19,4000.0,110.7908,110.8244,110.7908,110.8244,4000.0
2014-09-16 14:35:00,132.2,132.2,132.15,132.18,5600.0,110.8327,110.8327,110.7908,110.816,5600.0
2014-09-16 14:40:00,132.17,132.19,132.11,132.12,10700.0,110.8076,110.8244,110.7573,110.7657,10700.0
2014-09-16 14:45:00,132.13,132.13,132.06,132.09,5900.0,110.7741,110.7741,110.7154,110.7405,5900.0
2014-09-16 14:50:00,132.09,132.09,132.04,132.06,3500.0,110.7405,110.7405,110.6986,110.7154,3500.0
2014-09-16 14:55:00,132.09,132.11,132.04,132.11,4000.0,110.7405,110.7573,110.6986,110.7573,4000.0
2014-09-16 15:00:00,132.09,132.11,132.06,132.09,7500.0,110.7405,110.7573,110.7154,110.7405,7500.0
2014-09-16 15:05:00,132.1,132.2,132.1,132.15,6900.0,110.7489,110.8327,110.7489,110.7908,6900.0
2014-09-16 15:10:00,132.15,132.16,132.06,132.07,5600.0,110.7908,110.7992,110.7154,110.7237,5600.0
2014-09-16 15:15:00,132.07,132.1,132.03,132.09,8000.0,110.7237,110.7489,110.6902,110.7405,8000.0
2014-09-16 15:20:00,132.11,132.11,132.06,132.08,8200.0,110.7573,110.7573,110.7154,110.7321,8200.0
2014-09-16 15:25:00,132.08,132.08,131.95,131.95,7300.0,110.7321,110.7321,110.6231,110.6231,7300.0
2014-09-16 15:30:00,131.94,132.02,131.94,132.02,14500.0,110.6148,110.6818,110.6148,110.6818,14500.0
2014-09-16 15:35:00,132.0,132.01,131.93,131.93,6600.0,110.6651,110.6734,110.6064,110.6064,6600.0
2014-09-16 15:40:00,131.94,131.99,131.93,131.99,7500.0,110.6148,110.6567,110.6064,110.6567,7500.0
2014-09-16 15:45:00,131.97,131.97,131.95,131.96,10300.0,110.6399,110.6399,110.6231,110.6315,10300.0
2014-09-16 15:50:00,131.97,131.97,131.89,131.91,12700.0,110.6399,110.6399,110.5728,110.5896,12700.0
2014-09-16 15:55:00,131.9,132.01,131.89,131.95,19000.0,110.5812,110.6734,110.5728,110.6231,19000.0
2014-09-17 09:30:00,132.97,132.97,132.37,132.86,29300.0,111.4783,111.4783,110.9753,111.3861,29300.0
2014-09-17 09:35:00,132.84,133.31,132.8,133.08,24200.0,111.3693,111.7633,111.3358,111.5705,24200.0
2014-09-17 09:40:00,133.08,133.29,132.98,133.16,12800.0,111.5705,111.7466,111.4867,111.6376,12800.0
2014-09-17 09:45:00,133.16,133.23,133.05,133.05,9500.0,111.6376,111.6963,111.5454,111.5454,9500.0
2014-09-17 09:50:00,133.03,133.11,132.91,132.91,8400.0,111.5286,111.5957,111.428,111.428,8400.0
2014-09-17 09:55:00,132.99,133.14,132.99,133.14,4100.0,111.495,111.6208,111.495,111.6208,4100.0
2014-09-17 10:00:00,133.13,133.15,133.04,133.05,6500.0,111.6124,111.6292,111.537,111.5454,6500.0
2014-09-17 10:05:00,133.06,133.12,133.02,133.12,4300.0,111.5537,111.604,111.5202,111.604,4300.0
2014-09-17 10:10:00,133.08,133.12,132.96,132.98,4300.0,111.5705,111.604,111.4699,111.4867,4300.0
2014-09-17 10:15:00,132.95,133.06,132.94,133.04,7600.0,111.4615,111.5537,111.4531,111.537,7600.0
2014-09-17 10:20:00,133.0,133.03,132.9,132.97,5400.0,111.5034,111.5286,111.4196,111.4783,5400.0
2014-09-17 10:25:00,132.94,132.97,132.66,132.71,14500.0,111.4531,111.4783,111.2184,111.2603,14500.0
2014-09-17 10:30:00,132.71,132.81,132.55,132.81,20300.0,111.2603,111.3441,111.1262,111.3441,20300.0
2014-09-17 10:35:00,132.82,132.93,132.73,132.93,13100.0,111.3525,111.4447,111.2771,111.4447,13100.0
2014-09-17 10:40:00,132.93,132.97,132.91,132.97,4100.0,111.4447,111.4783,111.428,111.4783,4100.0
2014-09-17 10:45:00,132.96,132.96,132.9,132.94,6300.0,111.4699,111.4699,111.4196,111.4531,6300.0
2014-09-17 10:50:00,132.9,132.9,132.74,132.78,6700.0,111.4196,111.4196,111.2855,111.319,6700.0
2014-09-17 10:55:00,132.76,132.77,132.67,132.7,5500.0,111.3022,111.3106,111.2268,111.2519,5500.0
2014-09-17 11:00:00,132.7,132.8,132.67,132.78,7000.0,111.2519,111.3358,111.2268,111.319,7000.0
2014-09-17 11:05:00,132.78,132.8,132.72,132.75,4500.0,111.319,111.3358,111.2687,111.2938,4500.0
2014-09-17 11:10:00,132.72,132.77,132.71,132.77,3000.0,111.2687,111.3106,111.2603,111.3106,3000.0
2014-09-17 11:15:00,132.74,132.77,132.71,132.74,5200.0,111.2855,111.3106,111.2603,111.2855,5200.0
2014-09-17 11:20:00,132.72,132.74,132.67,132.68,5300.0,111.2687,111.2855,111.2268,111.2352,5300.0
2014-09-17 11:25:00,132.66,132.66,132.59,132.61,5400.0,111.2184,111.2184,111.1597,111.1765,5400.0
2014-09-17 11:30:00,132.61,132.62,132.47,132.47,3600.0,111.1765,111.1849,111.0591,111.0591,3600.0
2014-09-17 11:35:00,132.51,132.52,132.43,132.46,2700.0,111.0926,111.101,111.0256,111.0507,2700.0
2014-09-17 11:40:00,132.47,132.47,132.36,132.4,2800.0,111.0591,111.0591,110.9669,111.0004,2800.0
2014-09-17 11:45:00,132.41,132.44,132.38,132.44,3500.0,111.0088,111.0339,110.9836,111.0339,3500.0
2014-09-17 11:50:00,132.43,132.44,132.34,132.42,4000.0,111.0256,111.0339,110.9501,111.0172,4000.0
2014-09-17 11:55:00,132.46,132.49,132.33,132.34,3300.0,111.0507,111.0759,110.9417,110.9501,3300.0
2014-09-17 12:00:00,132.33,132.44,132.33,132.39,2600.0,110.9417,111.0339,110.9417,110.992,2600.0
2014-09-17 12:05:00,132.41,132.41,132.3,132.3,2300.0,111.0088,111.0088,110.9166,110.9166,2300.0
2014-09-17 12:10:00,132.28,132.33,132.25,132.27,1800.0,110.8998,110.9417,110.8747,110.8914,1800.0
2014-09-17 12:15:00,132.27,132.27,132.18,132.19,5100.0,110.8914,110.8914,110.816,110.8244,5100.0
2014-09-17 12:20:00,132.19,132.2,132.14,132.18,4700.0,110.8244,110.8327,110.7824,110.816,4700.0
2014-09-17 12:25:00,132.18,132.18,132.09,132.12,2400.0,110.816,110.816,110.7405,110.7657,2400.0
2014-09-17 12:30:00,132.15,132.17,132.15,132.15,2900.0,110.7908,110.8076,110.7908,110.7908,2900.0
2014-09-17 12:35:00,132.14,132.25,132.14,132.25,2500.0,110.7824,110.8747,110.7824,110.8747,2500.0
2014-09-17 12:40:00,132.25,132.31,132.24,132.29,2200.0,110.8747,110.925,110.8663,110.9082,2200.0
2014-09-17 12:45:00,132.29,132.29,132.28,132.29,500.0,110.9082,110.9082,110.8998,110.9082,500.0
2014-09-17 12:50:00,132.27,132.27,132.2,132.21,1900.0,110.8914,110.8914,110.8327,110.8411,1900.0
2014-09-17 12:55:00,132.22,132.24,132.18,132.22,3200.0,110.8495,110.8663,110.816,110.8495,3200.0
2014-09-17 13:00:00,132.19,132.26,132.18,132.26,2200.0,110.8244,110.883,110.816,110.883,2200.0
2014-09-17 13:05:00,132.25,132.25,132.16,132.17,1700.0,110.8747,110.8747,110.7992,110.8076,1700.0
2014-09-17 13:10:00,132.18,132.24,132.18,132.21,2500.0,110.816,110.8663,110.816,110.8411,2500.0
2014-09-17 13:15:00,132.25,132.25,132.13,132.13,2500.0,110.8747,110.8747,110.7741,110.7741,2500.0
2014-09-17 13:20:00,132.13,132.15,132.12,132.14,700.0,110.7741,110.7908,110.7657,110.7824,700.0
2014-09-17 13:25:00,132.12,132.15,132.1,132.1,2400.0,110.7657,110.7908,110.7489,110.7489,2400.0
2014-09-17 13:30:00,132.08,132.09,132.04,132.07,2500.0,110.7321,110.7405,110.6986,110.7237,2500.0
2014-09-17 13:35:00,132.08,132.09,132.07,132.09,900.0,110.7321,110.7405,110.7237,110.7405,900.0
2014-09-17 13:40:00,132.07,132.25,132.07,132.23,3800.0,110.7237,110.8747,110.7237,110.8579,3800.0
2014-09-17 13:45:00,132.24,132.25,132.19,132.25,3400.0,110.8663,110.8747,110.8244,110.8747,3400.0
2014-09-17 13:50:00,132.25,132.4,132.25,132.39,2600.0,110.8747,111.0004,110.8747,110.992,2600.0
2014-09-17 13:55:00,132.38,132.51,132.38,132.5,5400.0,110.9836,111.0926,110.9836,111.0842,5400.0
2014-09-17 14:00:00,132.53,132.84,131.93,132.19,18900.0,111.1094,111.3693,110.6064,110.8244,18900.0
2014-09-17 14:05:00,132.14,132.49,132.14,132.36,14600.0,110.7824,111.0759,110.7824,110.9669,14600.0
2014-09-17 14:10:00,132.41,132.76,132.41,132.68,9500.0,111.0088,111.3022,111.0088,111.2352,9500.0
2014-09-17 14:15:00,132.68,132.73,132.56,132.72,5300.0,111.2352,111.2771,111.1345,111.2687,5300.0
2014-09-17 14:20:00,132.72,132.91,132.64,132.89,7900.0,111.2687,111.428,111.2016,111.4112,7900.0
2014-09-17 14:25:00,132.91,132.96,132.81,132.93,9200.0,111.428,111.4699,111.3441,111.4447,9200.0
2014-09-17 14:30:00,132.92,132.96,132.7,132.8,8600.0,111.4364,111.4699,111.2519,111.3358,8600.0
2014-09-17 14:35:00,132.79,132.84,132.68,132.7,3100.0,111.3274,111.3693,111.2352,111.2519,3100.0
2014-09-17 14:40:00,132.73,132.84,132.62,132.63,5000.0,111.2771,111.3693,111.1849,111.1932,5000.0
2014-09-17 14:45:00,132.63,132.82,132.57,132.82,7300.0,111.1932,111.3525,111.1429,111.3525,7300.0
2014-09-17 14:50:00,132.81,132.94,132.72,132.91,7800.0,111.3441,111.4531,111.2687,111.428,7800.0
2014-09-17 14:55:00,132.94,132.99,132.85,132.99,9400.0,111.4531,111.495,111.3777,111.495,9400.0
2014-09-17 15:00:00,132.96,133.14,132.89,133.13,10200.0,111.4699,111.6208,111.4112,111.6124,10200.0
2014-09-17 15:05:00,133.13,133.28,133.13,133.26,8100.0,111.6124,111.7382,111.6124,111.7214,8100.0
2014-09-17 15:10:00,133.23,133.23,133.12,133.18,6300.0,111.6963,111.6963,111.604,111.6543,6300.0
2014-09-17 15:15:00,133.2,133.31,133.2,133.21,6600.0,111.6711,111.7633,111.6711,111.6795,6600.0
2014-09-17 15:20:00,133.18,133.2,132.84,132.92,14400.0,111.6543,111.6711,111.3693,111.4364,14400.0
2014-09-17 15:25:00,132.9,133.01,132.84,133.0,12300.0,111.4196,111.5118,111.3693,111.5034,12300.0
2014-09-17 15:30:00,132.99,133.03,132.86,132.89,13700.0,111.495,111.5286,111.3861,111.4112,13700.0
2014-09-17 15:35:00,132.89,132.94,132.73,132.75,12600.0,111.4112,111.4531,111.2771,111.2938,12600.0
2014-09-17 15:40:00,132.76,132.81,132.71,132.74,10700.0,111.3022,111.3441,111.2603,111.2855,10700.0
2014-09-17 15:45:00,132.72,132.72,132.5,132.58,15200.0,111.2687,111.2687,111.0842,111.1513,15200.0
2014-09-17 15:50:00,132.59,132.64,132.55,132.56,26200.0,111.1597,111.2016,111.1262,111.1345,26200.0
2014-09-17 15:55:00,132.55,132.6,132.49,132.57,35300.0,111.1262,111.1681,111.0759,111.1429,35300.0
2014-09-18 09:30:00,132.7,132.97,132.5,132.66,27200.0,111.2519,111.4783,111.0842,111.2184,27200.0
2014-09-18 09:35:00,132.64,132.95,132.61,132.78,14000.0,111.2016,111.4615,111.1765,111.319,14000.0
2014-09-18 09:40:00,132.78,132.81,132.56,132.61,6400.0,111.319,111.3441,111.1345,111.1765,6400.0
2014-09-18 09:45:00,132.61,132.71,132.5,132.6,7100.0,111.1765,111.2603,111.0842,111.1681,7100.0
2014-09-18 09:50:00,132.61,132.62,132.48,132.62,5900.0,111.1765,111.1849,111.0675,111.1849,5900.0
2014-09-18 09:55:00,132.62,132.68,132.57,132.59,4000.0,111.1849,111.2352,111.1429,111.1597,4000.0
2014-09-18 10:00:00,132.58,132.73,132.47,132.69,14400.0,111.1513,111.2771,111.0591,111.2435,14400.0
2014-09-18 10:05:00,132.73,132.81,132.65,132.81,21600.0,111.2771,111.3441,111.21,111.3441,21600.0
2014-09-18 10:10:00,132.81,132.87,132.48,132.48,49100.0,111.3441,111.3944,111.0675,111.0675,49100.0
2014-09-18 10:15:00,132.53,132.73,132.49,132.49,24500.0,111.1094,111.2771,111.0759,111.0759,24500.0
2014-09-18 10:20:00,132.5,132.58,132.45,132.46,6700.0,111.0842,111.1513,111.0423,111.0507,6700.0
2014-09-18 10:25:00,132.51,132.51,132.22,132.23,7500.0,111.0926,111.0926,110.8495,110.8579,7500.0
2014-09-18 10:30:00,132.24,132.45,132.2,132.44,5300.0,110.8663,111.0423,110.8327,111.0339,5300.0
2014-09-18 10:35:00,132.46,132.52,132.33,132.38,7200.0,111.0507,111.101,110.9417,110.9836,7200.0
2014-09-18 10:40:00,132.38,132.39,132.26,132.29,6100.0,110.9836,110.992,110.883,110.9082,6100.0
2014-09-18 10:45:00,132.31,132.52,132.31,132.49,22300.0,110.925,111.101,110.925,111.0759,22300.0
2014-09-18 10:50:00,132.49,132.51,132.35,132.46,11000.0,111.0759,111.0926,110.9585,111.0507,11000.0
2014-09-18 10:55:00,132.46,132.47,132.33,132.34,3600.0,111.0507,111.0591,110.9417,110.9501,3600.0
2014-09-18 11:00:00,132.34,132.42,132.29,132.34,5800.0,110.9501,111.0172,110.9082,110.9501,5800.0
2014-09-18 11:05:00,132.33,132.48,132.33,132.46,2100.0,110.9417,111.0675,110.9417,111.0507,2100.0
2014-09-18 11:10:00,132.48,132.48,132.34,132.38,5300.0,111.0675,111.0675,110.9501,110.9836,5300.0
2014-09-18 11:15:00,132.4,132.45,132.4,132.44,3100.0,111.0004,111.0423,111.0004,111.0339,3100.0
2014-09-18 11:20:00,132.44,132.48,132.44,132.48,2500.0,111.0339,111.0675,111.0339,111.0675,2500.0
2014-09-18 11:25:00,132.48,132.49,132.42,132.42,4700.0,111.0675,111.0759,111.0172,111.0172,4700.0
2014-09-18 11:30:00,132.42,132.45,132.38,132.43,4800.0,111.0172,111.0423,110.9836,111.0256,4800.0
2014-09-18 11:35:00,132.43,132.43,132.34,132.34,3300.0,111.0256,111.0256,110.9501,110.9501,3300.0
2014-09-18 11:40:00,132.34,132.35,132.25,132.35,7500.0,110.9501,110.9585,110.8747,110.9585,7500.0
2014-09-18 11:45:00,132.35,132.38,132.31,132.38,7200.0,110.9585,110.9836,110.925,110.9836,7200.0
2014-09-18 11:50:00,132.38,132.38,132.31,132.31,2200.0,110.9836,110.9836,110.925,110.925,2200.0
2014-09-18 11:55:00,132.29,132.32,132.26,132.28,5600.0,110.9082,110.9333,110.883,110.8998,5600.0
2014-09-18 12:00:00,132.28,132.35,132.28,132.35,3000.0,110.8998,110.9585,110.8998,110.9585,3000.0
2014-09-18 12:05:00,132.36,132.36,132.26,132.26,4200.0,110.9669,110.9669,110.883,110.883,4200.0
2014-09-18 12:10:00,132.25,132.34,132.25,132.33,3800.0,110.8747,110.9501,110.8747,110.9417,3800.0
2014-09-18 12:15:00,132.3,132.33,132.19,132.19,4500.0,110.9166,110.9417,110.8244,110.8244,4500.0
2014-09-18 12:20:00,132.21,132.33,132.21,132.33,4300.0,110.8411,110.9417,110.8411,110.9417,4300.0
2014-09-18 12:25:00,132.34,132.36,132.31,132.31,2400.0,110.9501,110.9669,110.925,110.925,2400.0
2014-09-18 12:30:00,132.29,132.32,132.23,132.32,4500.0,110.9082,110.9333,110.8579,110.9333,4500.0
2014-09-18 12:35:00,132.35,132.35,132.26,132.27,3300.0,110.9585,110.9585,110.883,110.8914,3300.0
2014-09-18 12:40:00,132.32,132.32,132.22,132.23,3000.0,110.9333,110.9333,110.8495,110.8579,3000.0
2014-09-18 12:45:00,132.22,132.3,132.21,132.3,4800.0,110.8495,110.9166,110.8411,110.9166,4800.0
2014-09-18 12:50:00,132.31,132.31,132.27,132.27,1400.0,110.925,110.925,110.8914,110.8914,1400.0
2014-09-18 12:55:00,132.27,132.32,132.25,132.28,3300.0,110.8914,110.9333,110.8747,110.8998,3300.0
2014-09-18 13:00:00,132.29,132.31,132.26,132.31,5600.0,110.9082,110.925,110.883,110.925,5600.0
2014-09-18 13:05:00,132.31,132.34,132.27,132.3,11900.0,110.925,110.9501,110.8914,110.9166,11900.0
2014-09-18 13:10:00,132.32,132.38,132.3,132.38,6600.0,110.9333,110.9836,110.9166,110.9836,6600.0
2014-09-18 13:15:00,132.41,132.47,132.41,132.45,4700.0,111.0088,111.0591,111.0088,111.0423,4700.0
2014-09-18 13:20:00,132.45,132.45,132.28,132.28,3800.0,111.0423,111.0423,110.8998,110.8998,3800.0
2014-09-18 13:25:00,132.27,132.27,132.22,132.22,2800.0,110.8914,110.8914,110.8495,110.8495,2800.0
2014-09-18 13:30:00,132.22,132.23,132.19,132.23,3500.0,110.8495,110.8579,110.8244,110.8579,3500.0
2014-09-18 13:35:00,132.24,132.34,132.24,132.3,4900.0,110.8663,110.9501,110.8663,110.9166,4900.0
2014-09-18 13:40:00,132.33,132.33,132.27,132.3,4000.0,110.9417,110.9417,110.8914,110.9166,4000.0
2014-09-18 13:45:00,132.35,132.35,132.25,132.25,4100.0,110.9585,110.9585,110.8747,110.8747,4100.0
2014-09-18 13:50:00,132.24,132.26,132.21,132.21,5000.0,110.8663,110.883,110.8411,110.8411,5000.0
2014-09-18 13:55:00,132.21,132.22,132.15,132.22,5200.0,110.8411,110.8495,110.7908,110.8495,5200.0
2014-09-18 14:00:00,132.2,132.23,132.19,132.19,3100.0,110.8327,110.8579,110.8244,110.8244,3100.0
2014-09-18 14:05:00,132.18,132.27,132.13,132.23,8800.0,110.816,110.8914,110.7741,110.8579,8800.0
2014-09-18 14:10:00,132.25,132.31,132.24,132.3,9300.0,110.8747,110.925,110.8663,110.9166,9300.0
2014-09-18 14:15:00,132.29,132.37,132.27,132.31,5700.0,110.9082,110.9753,110.8914,110.925,5700.0
2014-09-18 14:20:00,132.31,132.31,132.22,132.22,8400.0,110.925,110.925,110.8495,110.8495,8400.0
2014-09-18 14:25:00,132.23,132.26,132.22,132.22,10100.0,110.8579,110.883,110.8495,110.8495,10100.0
2014-09-18 14:30:00,132.23,132.28,132.23,132.27,4500.0,110.8579,110.8998,110.8579,110.8914,4500.0
2014-09-18 14:35:00,132.27,132.34,132.27,132.34,10200.0,110.8914,110.9501,110.8914,110.9501,10200.0
2014-09-18 14:40:00,132.32,132.33,132.26,132.3,7600.0,110.9333,110.9417,110.883,110.9166,7600.0
2014-09-18 14:45:00,132.29,132.36,132.29,132.3,9500.0,110.9082,110.9669,110.9082,110.9166,9500.0
2014-09-18 14:50:00,132.29,132.29,132.22,132.28,10300.0,110.9082,110.9082,110.8495,110.8998,10300.0
2014-09-18 14:55:00,132.27,132.28,132.24,132.25,6100.0,110.8914,110.8998,110.8663,110.8747,6100.0
2014-09-18 15:00:00,132.24,132.33,132.22,132.31,9400.0,110.8663,110.9417,110.8495,110.925,9400.0
2014-09-18 15:05:00,132.31,132.32,132.29,132.31,9700.0,110.925,110.9333,110.9082,110.925,9700.0
2014-09-18 15:10:00,132.31,132.33,132.28,132.31,8900.0,110.925,110.9417,110.8998,110.925,8900.0
2014-09-18 15:15:00,132.32,132.4,132.31,132.4,9900.0,110.9333,111.0004,110.925,111.0004,9900.0
2014-09-18 15:20:00,132.4,132.43,132.35,132.4,14800.0,111.0004,111.0256,110.9585,111.0004,14800.0
2014-09-18 15:25:00,132.41,132.52,132.41,132.52,12600.0,111.0088,111.101,111.0088,111.101,12600.0
2014-09-18 15:30:00,132.51,132.55,132.48,132.49,12600.0,111.0926,111.1262,111.0675,111.0759,12600.0
2014-09-18 15:35:00,132.49,132.68,132.49,132.68,16800.0,111.0759,111.2352,111.0759,111.2352,16800.0
2014-09-18 15:40:00,132.68,132.68,132.49,132.53,17700.0,111.2352,111.2352,111.0759,111.1094,17700.0
2014-09-18 15:45:00,132.51,132.54,132.45,132.45,21100.0,111.0926,111.1178,111.0423,111.0423,21100.0
2014-09-18 15:50:00,132.46,132.53,132.41,132.5,25100.0,111.0507,111.1094,111.0088,111.0842,25100.0
2014-09-18 15:55:00,132.49,132.5,132.41,132.44,49300.0,111.0759,111.0842,111.0088,111.0339,49300.0
2014-09-19 09:30:00,133.33,133.44,133.24,133.27,184000.0,111.7801,111.8723,111.7046,111.7298,184000.0
2014-09-19 09:35:00,133.27,133.64,133.21,133.43,11400.0,111.7298,112.04,111.6795,111.8639,11400.0
2014-09-19 09:40:00,133.42,133.97,133.42,133.8,20300.0,111.8555,112.3167,111.8555,112.1741,20300.0
2014-09-19 09:45:00,133.87,134.18,133.8,134.17,14900.0,112.2328,112.4927,112.1741,112.4843,14900.0
2014-09-19 09:50:00,134.17,134.24,134.09,134.19,20300.0,112.4843,112.543,112.4173,112.5011,20300.0
2014-09-19 09:55:00,134.17,134.17,133.88,133.98,11800.0,112.4843,112.4843,112.2412,112.325,11800.0
2014-09-19 10:00:00,134.0,134.1,133.91,133.99,12700.0,112.3418,112.4256,112.2664,112.3334,12700.0
2014-09-19 10:05:00,133.99,133.99,133.83,133.89,3400.0,112.3334,112.3334,112.1993,112.2496,3400.0
2014-09-19 10:10:00,133.92,134.03,133.92,134.0,6800.0,112.2747,112.367,112.2747,112.3418,6800.0
2014-09-19 10:15:00,133.99,134.01,133.83,133.88,8400.0,112.3334,112.3502,112.1993,112.2412,8400.0
2014-09-19 10:20:00,133.87,133.98,133.85,133.98,5600.0,112.2328,112.325,112.216,112.325,5600.0
2014-09-19 10:25:00,134.03,134.06,133.79,133.79,5800.0,112.367,112.3921,112.1657,112.1657,5800.0
2014-09-19 10:30:00,133.79,133.8,133.69,133.74,3600.0,112.1657,112.1741,112.0819,112.1238,3600.0
2014-09-19 10:35:00,133.75,133.8,133.68,133.7,3700.0,112.1322,112.1741,112.0735,112.0903,3700.0
2014-09-19 10:40:00,133.7,133.71,133.57,133.6,6200.0,112.0903,112.0987,111.9813,112.0065,6200.0
2014-09-19 10:45:00,133.6,133.68,133.57,133.68,3400.0,112.0065,112.0735,111.9813,112.0735,3400.0
2014-09-19 10:50:00,133.66,133.66,133.53,133.53,3900.0,112.0568,112.0568,111.9478,111.9478,3900.0
2014-09-19 10:55:00,133.53,133.62,133.5,133.6,6900.0,111.9478,112.0232,111.9226,112.0065,6900.0
2014-09-19 11:00:00,133.6,133.64,133.5,133.64,4300.0,112.0065,112.04,111.9226,112.04,4300.0
2014-09-19 11:05:00,133.64,133.64,133.51,133.53,4900.0,112.04,112.04,111.931,111.9478,4900.0
2014-09-19 11:10:00,133.53,133.56,133.5,133.53,6200.0,111.9478,111.9729,111.9226,111.9478,6200.0
2014-09-19 11:15:00,133.54,133.59,133.53,133.56,2700.0,111.9562,111.9981,111.9478,111.9729,2700.0
2014-09-19 11:20:00,133.56,133.6,133.55,133.57,2800.0,111.9729,112.0065,111.9645,111.9813,2800.0
2014-09-19 11:25:00,133.57,133.57,133.51,133.53,2900.0,111.9813,111.9813,111.931,111.9478,2900.0
2014-09-19 11:30:00,133.51,133.55,133.5,133.54,7700.0,111.931,111.9645,111.9226,111.9562,7700.0
2014-09-19 11:35:00,133.5,133.57,133.44,133.57,4400.0,111.9226,111.9813,111.8723,111.9813,4400.0
2014-09-19 11:40:00,133.57,133.6,133.55,133.58,4500.0,111.9813,112.0065,111.9645,111.9897,4500.0
2014-09-19 11:45:00,133.58,133.62,133.56,133.56,5000.0,111.9897,112.0232,111.9729,111.9729,5000.0
2014-09-19 11:50:00,133.58,133.59,133.41,133.42,3700.0,111.9897,111.9981,111.8472,111.8555,3700.0
2014-09-19 11:55:00,133.44,133.48,133.37,133.45,5300.0,111.8723,111.9059,111.8136,111.8807,5300.0
2014-09-19 12:00:00,133.44,133.47,133.38,133.41,3200.0,111.8723,111.8975,111.822,111.8472,3200.0
2014-09-19 12:05:00,133.41,133.42,133.38,133.42,2800.0,111.8472,111.8555,111.822,111.8555,2800.0
2014-09-19 12:10:00,133.44,133.44,133.32,133.32,2900.0,111.8723,111.8723,111.7717,111.7717,2900.0
2014-09-19 12:15:00,133.31,133.39,133.31,133.39,2800.0,111.7633,111.8304,111.7633,111.8304,2800.0
2014-09-19 12:20:00,133.43,133.48,133.38,133.43,4000.0,111.8639,111.9059,111.822,111.8639,4000.0
2014-09-19 12:25:00,133.43,133.48,133.41,133.48,2800.0,111.8639,111.9059,111.8472,111.9059,2800.0
2014-09-19 12:30:00,133.46,133.46,133.35,133.42,11300.0,111.8891,111.8891,111.7969,111.8555,11300.0
2014-09-19 12:35:00,133.43,133.56,133.41,133.53,5600.0,111.8639,111.9729,111.8472,111.9478,5600.0
2014-09-19 12:40:00,133.53,133.53,133.43,133.46,3000.0,111.9478,111.9478,111.8639,111.8891,3000.0
2014-09-19 12:45:00,133.46,133.57,133.43,133.57,4000.0,111.8891,111.9813,111.8639,111.9813,4000.0
2014-09-19 12:50:00,133.56,133.56,133.48,133.49,1900.0,111.9729,111.9729,111.9059,111.9142,1900.0
2014-09-19 12:55:00,133.49,133.53,133.43,133.53,2600.0,111.9142,111.9478,111.8639,111.9478,2600.0
2014-09-19 13:00:00,133.52,133.53,133.39,133.43,3300.0,111.9394,111.9478,111.8304,111.8639,3300.0
2014-09-19 13:05:00,133.45,133.54,133.45,133.53,2900.0,111.8807,111.9562,111.8807,111.9478,2900.0
2014-09-19 13:10:00,133.53,133.53,133.31,133.34,4000.0,111.9478,111.9478,111.7633,111.7885,4000.0
2014-09-19 13:15:00,133.34,133.34,133.21,133.23,4600.0,111.7885,111.7885,111.6795,111.6963,4600.0
2014-09-19 13:20:00,133.23,133.37,133.23,133.37,5400.0,111.6963,111.8136,111.6963,111.8136,5400.0
2014-09-19 13:25:00,133.36,133.36,133.26,133.26,3100.0,111.8052,111.8052,111.7214,111.7214,3100.0
2014-09-19 13:30:00,133.24,133.33,133.24,133.3,3700.0,111.7046,111.7801,111.7046,111.7549,3700.0
2014-09-19 13:35:00,133.3,133.32,133.27,133.27,4100.0,111.7549,111.7717,111.7298,111.7298,4100.0
2014-09-19 13:40:00,133.25,133.25,133.2,133.21,3900.0,111.713,111.713,111.6711,111.6795,3900.0
2014-09-19 13:45:00,133.22,133.34,133.22,133.32,2700.0,111.6879,111.7885,111.6879,111.7717,2700.0
2014-09-19 13:50:00,133.35,133.42,133.35,133.37,4700.0,111.7969,111.8555,111.7969,111.8136,4700.0
2014-09-19 13:55:00,133.37,133.38,133.3,133.36,4900.0,111.8136,111.822,111.7549,111.8052,4900.0
2014-09-19 14:00:00,133.35,133.45,133.34,133.45,4800.0,111.7969,111.8807,111.7885,111.8807,4800.0
2014-09-19 14:05:00,133.45,133.5,133.45,133.49,4400.0,111.8807,111.9226,111.8807,111.9142,4400.0
2014-09-19 14:10:00,133.49,133.5,133.44,133.44,4500.0,111.9142,111.9226,111.8723,111.8723,4500.0
2014-09-19 14:15:00,133.45,133.52,133.45,133.52,5100.0,111.8807,111.9394,111.8807,111.9394,5100.0
2014-09-19 14:20:00,133.52,133.68,133.5,133.63,7800.0,111.9394,112.0735,111.9226,112.0316,7800.0
2014-09-19 14:25:00,133.62,133.7,133.61,133.61,5000.0,112.0232,112.0903,112.0148,112.0148,5000.0
2014-09-19 14:30:00,133.63,133.64,133.55,133.56,4400.0,112.0316,112.04,111.9645,111.9729,4400.0
2014-09-19 14:35:00,133.58,133.59,133.53,133.55,10700.0,111.9897,111.9981,111.9478,111.9645,10700.0
2014-09-19 14:40:00,133.53,133.56,133.45,133.54,11900.0,111.9478,111.9729,111.8807,111.9562,11900.0
2014-09-19 14:45:00,133.55,133.56,133.52,133.55,5600.0,111.9645,111.9729,111.9394,111.9645,5600.0
2014-09-19 14:50:00,133.54,133.56,133.46,133.46,4200.0,111.9562,111.9729,111.8891,111.8891,4200.0
2014-09-19 14:55:00,133.48,133.53,133.47,133.53,5800.0,111.9059,111.9478,111.8975,111.9478,5800.0
2014-09-19 15:00:00,133.52,133.56,133.5,133.55,5800.0,111.9394,111.9729,111.9226,111.9645,5800.0
2014-09-19 15:05:00,133.55,133.67,133.54,133.67,4700.0,111.9645,112.0651,111.9562,112.0651,4700.0
2014-09-19 15:10:00,133.67,133.69,133.62,133.65,8600.0,112.0651,112.0819,112.0232,112.0484,8600.0
2014-09-19 15:15:00,133.65,133.71,133.6,133.61,9300.0,112.0484,112.0987,112.0065,112.0148,9300.0
2014-09-19 15:20:00,133.61,133.62,133.55,133.57,5800.0,112.0148,112.0232,111.9645,111.9813,5800.0
2014-09-19 15:25:00,133.57,133.62,133.57,133.59,6900.0,111.9813,112.0232,111.9813,111.9981,6900.0
2014-09-19 15:30:00,133.6,133.83,133.52,133.83,35700.0,112.0065,112.1993,111.9394,112.1993,35700.0
2014-09-19 15:35:00,133.83,133.92,133.81,133.89,23800.0,112.1993,112.2747,112.1825,112.2496,23800.0
2014-09-19 15:40:00,133.9,134.02,133.87,134.01,41700.0,112.258,112.3586,112.2328,112.3502,41700.0
2014-09-19 15:45:00,134.01,134.09,133.94,133.98,52300.0,112.3502,112.4173,112.2915,112.325,52300.0
2014-09-19 15:50:00,133.99,134.0,133.91,134.0,51800.0,112.3334,112.3418,112.2664,112.3418,51800.0
2014-09-19 15:55:00,133.99,134.03,133.72,133.74,137700.0,112.3334,112.367,112.1071,112.1238,137700.0
2014-09-22 09:30:00,132.99,133.42,132.96,133.22,25100.0,111.495,111.8555,111.4699,111.6879,25100.0
2014-09-22 09:35:00,133.22,133.29,133.08,133.29,20900.0,111.6879,111.7466,111.5705,111.7466,20900.0
2014-09-22 09:40:00,133.28,133.28,133.11,133.16,12300.0,111.7382,111.7382,111.5957,111.6376,12300.0
2014-09-22 09:45:00,133.19,133.46,133.16,133.44,14000.0,111.6627,111.8891,111.6376,111.8723,14000.0
2014-09-22 09:50:00,133.44,133.51,133.37,133.48,9300.0,111.8723,111.931,111.8136,111.9059,9300.0
2014-09-22 09:55:00,133.49,133.66,133.41,133.62,18400.0,111.9142,112.0568,111.8472,112.0232,18400.0
2014-09-22 10:00:00,133.61,133.65,133.44,133.49,19100.0,112.0148,112.0484,111.8723,111.9142,19100.0
2014-09-22 10:05:00,133.47,133.66,133.47,133.56,12600.0,111.8975,112.0568,111.8975,111.9729,12600.0
2014-09-22 10:10:00,133.58,133.6,133.44,133.51,10700.0,111.9897,112.0065,111.8723,111.931,10700.0
2014-09-22 10:15:00,133.47,133.51,133.44,133.5,16100.0,111.8975,111.931,111.8723,111.9226,16100.0
2014-09-22 10:20:00,133.48,133.51,133.45,133.45,4200.0,111.9059,111.931,111.8807,111.8807,4200.0
2014-09-22 10:25:00,133.47,133.52,133.37,133.39,8800.0,111.8975,111.9394,111.8136,111.8304,8800.0
2014-09-22 10:30:00,133.37,133.37,133.24,133.3,11200.0,111.8136,111.8136,111.7046,111.7549,11200.0
2014-09-22 10:35:00,133.29,133.41,133.29,133.35,6500.0,111.7466,111.8472,111.7466,111.7969,6500.0
2014-09-22 10:40:00,133.35,133.35,133.24,133.29,15100.0,111.7969,111.7969,111.7046,111.7466,15100.0
2014-09-22 10:45:00,133.31,133.31,133.16,133.16,6400.0,111.7633,111.7633,111.6376,111.6376,6400.0
2014-09-22 10:50:00,133.19,133.2,133.02,133.02,11900.0,111.6627,111.6711,111.5202,111.5202,11900.0
2014-09-22 10:55:00,133.02,133.04,132.99,133.0,9800.0,111.5202,111.537,111.495,111.5034,9800.0
2014-09-22 11:00:00,133.0,133.02,132.9,132.9,8500.0,111.5034,111.5202,111.4196,111.4196,8500.0
2014-09-22 11:05:00,132.92,132.92,132.87,132.88,11400.0,111.4364,111.4364,111.3944,111.4028,11400.0
2014-09-22 11:10:00,132.86,132.86,132.68,132.68,7300.0,111.3861,111.3861,111.2352,111.2352,7300.0
2014-09-22 11:15:00,132.68,132.73,132.67,132.73,14600.0,111.2352,111.2771,111.2268,111.2771,14600.0
2014-09-22 11:20:00,132.73,132.82,132.7,132.76,4700.0,111.2771,111.3525,111.2519,111.3022,4700.0
2014-09-22 11:25:00,132.75,132.75,132.68,132.71,4400.0,111.2938,111.2938,111.2352,111.2603,4400.0
2014-09-22 11:30:00,132.71,132.74,132.69,132.74,3100.0,111.2603,111.2855,111.2435,111.2855,3100.0
2014-09-22 11:35:00,132.75,132.8,132.67,132.67,3800.0,111.2938,111.3358,111.2268,111.2268,3800.0
2014-09-22 11:40:00,132.67,132.71,132.64,132.68,3500.0,111.2268,111.2603,111.2016,111.2352,3500.0
2014-09-22 11:45:00,132.68,132.68,132.51,132.54,5000.0,111.2352,111.2352,111.0926,111.1178,5000.0
2014-09-22 11:50:00,132.58,132.6,132.51,132.53,5300.0,111.1513,111.1681,111.0926,111.1094,5300.0
2014-09-22 11:55:00,132.55,132.58,132.55,132.58,1300.0,111.1262,111.1513,111.1262,111.1513,1300.0
2014-09-22 12:00:00,132.58,132.58,132.51,132.54,3600.0,111.1513,111.1513,111.0926,111.1178,3600.0
2014-09-22 12:05:00,132.57,132.62,132.54,132.57,1900.0,111.1429,111.1849,111.1178,111.1429,1900.0
2014-09-22 12:10:00,132.59,132.7,132.59,132.62,6400.0,111.1597,111.2519,111.1597,111.1849,6400.0
2014-09-22 12:15:00,132.61,132.73,132.61,132.68,2200.0,111.1765,111.2771,111.1765,111.2352,2200.0
2014-09-22 12:20:00,132.66,132.74,132.65,132.73,3100.0,111.2184,111.2855,111.21,111.2771,3100.0
2014-09-22 12:25:00,132.73,132.79,132.7,132.74,1800.0,111.2771,111.3274,111.2519,111.2855,1800.0
2014-09-22 12:30:00,132.8,132.81,132.66,132.69,2100.0,111.3358,111.3441,111.2184,111.2435,2100.0
2014-09-22 12:35:00,132.69,132.71,132.66,132.68,1000.0,111.2435,111.2603,111.2184,111.2352,1000.0
2014-09-22 12:40:00,132.68,132.7,132.62,132.67,2600.0,111.2352,111.2519,111.1849,111.2268,2600.0
2014-09-22 12:45:00,132.67,132.71,132.67,132.68,1200.0,111.2268,111.2603,111.2268,111.2352,1200.0
2014-09-22 12:50:00,132.7,132.71,132.66,132.67,3000.0,111.2519,111.2603,111.2184,111.2268,3000.0
2014-09-22 12:55:00,132.72,132.72,132.66,132.66,3700.0,111.2687,111.2687,111.2184,111.2184,3700.0
2014-09-22 13:00:00,132.68,132.71,132.66,132.66,3600.0,111.2352,111.2603,111.2184,111.2184,3600.0
2014-09-22 13:05:00,132.68,132.73,132.67,132.67,3100.0,111.2352,111.2771,111.2268,111.2268,3100.0
2014-09-22 13:10:00,132.66,132.68,132.59,132.61,4800.0,111.2184,111.2352,111.1597,111.1765,4800.0
2014-09-22 13:15:00,132.62,132.66,132.58,132.63,3500.0,111.1849,111.2184,111.1513,111.1932,3500.0
2014-09-22 13:20:00,132.63,132.68,132.56,132.56,2900.0,111.1932,111.2352,111.1345,111.1345,2900.0
2014-09-22 13:25:00,132.62,132.89,132.62,132.88,9400.0,111.1849,111.4112,111.1849,111.4028,9400.0
2014-09-22 13:30:00,132.89,132.93,132.88,132.88,6700.0,111.4112,111.4447,111.4028,111.4028,6700.0
2014-09-22 13:35:00,132.88,132.9,132.75,132.75,5200.0,111.4028,111.4196,111.2938,111.2938,5200.0
2014-09-22 13:40:00,132.74,132.75,132.62,132.65,5800.0,111.2855,111.2938,111.1849,111.21,5800.0
2014-09-22 13:45:00,132.65,132.68,132.56,132.58,10200.0,111.21,111.2352,111.1345,111.1513,10200.0
2014-09-22 13:50:00,132.6,132.66,132.6,132.65,2100.0,111.1681,111.2184,111.1681,111.21,2100.0
2014-09-22 13:55:00,132.63,132.63,132.51,132.53,13400.0,111.1932,111.1932,111.0926,111.1094,13400.0
2014-09-22 14:00:00,132.53,132.56,132.47,132.47,4100.0,111.1094,111.1345,111.0591,111.0591,4100.0
2014-09-22 14:05:00,132.47,132.48,132.39,132.39,6600.0,111.0591,111.0675,110.992,110.992,6600.0
2014-09-22 14:10:00,132.42,132.5,132.42,132.5,3400.0,111.0172,111.0842,111.0172,111.0842,3400.0
2014-09-22 14:15:00,132.49,132.51,132.44,132.46,3700.0,111.0759,111.0926,111.0339,111.0507,3700.0
2014-09-22 14:20:00,132.46,132.48,132.38,132.39,5200.0,111.0507,111.0675,110.9836,110.992,5200.0
2014-09-22 14:25:00,132.38,132.38,132.28,132.3,6900.0,110.9836,110.9836,110.8998,110.9166,6900.0
2014-09-22 14:30:00,132.33,132.4,132.33,132.38,1800.0,110.9417,111.0004,110.9417,110.9836,1800.0
2014-09-22 14:35:00,132.35,132.35,132.3,132.35,4500.0,110.9585,110.9585,110.9166,110.9585,4500.0
2014-09-22 14:40:00,132.36,132.36,132.28,132.28,6500.0,110.9669,110.9669,110.8998,110.8998,6500.0
2014-09-22 14:45:00,132.31,132.42,132.31,132.38,4300.0,110.925,111.0172,110.925,110.9836,4300.0
2014-09-22 14:50:00,132.42,132.42,132.35,132.35,11500.0,111.0172,111.0172,110.9585,110.9585,11500.0
2014-09-22 14:55:00,132.36,132.38,132.26,132.29,9500.0,110.9669,110.9836,110.883,110.9082,9500.0
2014-09-22 15:00:00,132.28,132.33,132.26,132.27,4600.0,110.8998,110.9417,110.883,110.8914,4600.0
2014-09-22 15:05:00,132.27,132.27,132.22,132.24,5500.0,110.8914,110.8914,110.8495,110.8663,5500.0
2014-09-22 15:10:00,132.25,132.27,132.22,132.23,7900.0,110.8747,110.8914,110.8495,110.8579,7900.0
2014-09-22 15:15:00,132.24,132.28,132.14,132.19,9000.0,110.8663,110.8998,110.7824,110.8244,9000.0
2014-09-22 15:20:00,132.19,132.22,132.17,132.18,8300.0,110.8244,110.8495,110.8076,110.816,8300.0
2014-09-22 15:25:00,132.18,132.19,132.16,132.17,9600.0,110.816,110.8244,110.7992,110.8076,9600.0
2014-09-22 15:30:00,132.19,132.2,132.12,132.12,11400.0,110.8244,110.8327,110.7657,110.7657,11400.0
2014-09-22 15:35:00,132.12,132.13,132.07,132.09,27700.0,110.7657,110.7741,110.7237,110.7405,27700.0
2014-09-22 15:40:00,132.1,132.15,132.09,132.15,38200.0,110.7489,110.7908,110.7405,110.7908,38200.0
2014-09-22 15:45:00,132.13,132.14,131.99,132.0,28700.0,110.7741,110.7824,110.6567,110.6651,28700.0
2014-09-22 15:50:00,132.0,132.06,131.96,131.97,26400.0,110.6651,110.7154,110.6315,110.6399,26400.0
2014-09-22 15:55:00,131.97,132.01,131.85,131.92,86500.0,110.6399,110.6734,110.5393,110.598,86500.0
2014-09-23 09:30:00,131.45,131.45,131.12,131.28,15900.0,110.204,110.204,109.9273,110.0614,15900.0
2014-09-23 09:35:00,131.22,131.22,130.68,130.84,10100.0,110.0111,110.0111,109.5584,109.6926,10100.0
2014-09-23 09:40:00,130.88,131.14,130.88,130.92,8000.0,109.7261,109.9441,109.7261,109.7596,8000.0
2014-09-23 09:45:00,131.01,131.01,130.79,130.85,11100.0,109.8351,109.8351,109.6506,109.7009,11100.0
2014-09-23 09:50:00,130.84,130.91,130.66,130.67,11800.0,109.6926,109.7512,109.5416,109.55,11800.0
2014-09-23 09:55:00,130.68,130.74,130.56,130.6,12800.0,109.5584,109.6087,109.4578,109.4913,12800.0
2014-09-23 10:00:00,130.62,130.75,130.58,130.65,10900.0,109.5081,109.6171,109.4746,109.5333,10900.0
2014-09-23 10:05:00,130.65,130.7,130.5,130.5,8000.0,109.5333,109.5752,109.4075,109.4075,8000.0
2014-09-23 10:10:00,130.49,130.49,130.32,130.38,10500.0,109.3991,109.3991,109.2566,109.3069,10500.0
2014-09-23 10:15:00,130.4,130.47,130.39,130.45,6700.0,109.3237,109.3824,109.3153,109.3656,6700.0
2014-09-23 10:20:00,130.46,130.62,130.42,130.52,12700.0,109.374,109.5081,109.3404,109.4243,12700.0
2014-09-23 10:25:00,130.52,130.52,130.33,130.36,6300.0,109.4243,109.4243,109.265,109.2901,6300.0
2014-09-23 10:30:00,130.4,130.42,130.28,130.28,4800.0,109.3237,109.3404,109.2231,109.2231,4800.0
2014-09-23 10:35:00,130.28,130.3,130.17,130.17,6400.0,109.2231,109.2398,109.1308,109.1308,6400.0
2014-09-23 10:40:00,130.14,130.22,130.11,130.13,9600.0,109.1057,109.1728,109.0805,109.0973,9600.0
2014-09-23 10:45:00,130.13,130.13,130.02,130.02,10900.0,109.0973,109.0973,109.0051,109.0051,10900.0
2014-09-23 10:50:00,130.04,130.04,129.91,129.93,15900.0,109.0219,109.0219,108.9129,108.9296,15900.0
2014-09-23 10:55:00,129.91,129.91,129.67,129.7,26200.0,108.9129,108.9129,108.7117,108.7368,26200.0
2014-09-23 11:00:00,129.7,129.7,129.57,129.57,16600.0,108.7368,108.7368,108.6278,108.6278,16600.0
2014-09-23 11:05:00,129.55,129.59,129.46,129.49,16800.0,108.6111,108.6446,108.5356,108.5607,16800.0
2014-09-23 11:10:00,129.49,129.5,129.19,129.21,16100.0,108.5607,108.5691,108.3092,108.326,16100.0
2014-09-23 11:15:00,129.19,129.22,129.07,129.08,16200.0,108.3092,108.3344,108.2086,108.217,16200.0
2014-09-23 11:20:00,129.08,129.25,129.06,129.24,17500.0,108.217,108.3595,108.2002,108.3512,17500.0
2014-09-23 11:25:00,129.24,129.24,128.89,128.98,25200.0,108.3512,108.3512,108.0577,108.1332,25200.0
2014-09-23 11:30:00,129.0,129.04,128.95,128.98,13300.0,108.1499,108.1835,108.108,108.1332,13300.0
2014-09-23 11:35:00,129.0,129.04,128.97,129.01,20300.0,108.1499,108.1835,108.1248,108.1583,20300.0
2014-09-23 11:40:00,129.02,129.1,129.0,129.05,17700.0,108.1667,108.2338,108.1499,108.1919,17700.0
2014-09-23 11:45:00,129.09,129.19,129.06,129.15,5900.0,108.2254,108.3092,108.2002,108.2757,5900.0
2014-09-23 11:50:00,129.16,129.25,129.16,129.22,9100.0,108.2841,108.3595,108.2841,108.3344,9100.0
2014-09-23 11:55:00,129.22,129.22,129.02,129.09,12400.0,108.3344,108.3344,108.1667,108.2254,12400.0
2014-09-23 12:00:00,129.08,129.09,129.02,129.06,8400.0,108.217,108.2254,108.1667,108.2002,8400.0
2014-09-23 12:05:00,129.07,129.08,129.01,129.01,4700.0,108.2086,108.217,108.1583,108.1583,4700.0
2014-09-23 12:10:00,129.02,129.07,129.0,129.05,8600.0,108.1667,108.2086,108.1499,108.1919,8600.0
2014-09-23 12:15:00,129.09,129.27,129.07,129.18,6300.0,108.2254,108.3763,108.2086,108.3009,6300.0
2014-09-23 12:20:00,129.19,129.22,129.04,129.04,12900.0,108.3092,108.3344,108.1835,108.1835,12900.0
2014-09-23 12:25:00,129.04,129.05,129.0,129.03,7000.0,108.1835,108.1919,108.1499,108.1751,7000.0
2014-09-23 12:30:00,129.06,129.12,129.04,129.08,5900.0,108.2002,108.2506,108.1835,108.217,5900.0
2014-09-23 12:35:00,129.09,129.3,129.08,129.2,7200.0,108.2254,108.4015,108.217,108.3176,7200.0
2014-09-23 12:40:00,129.22,129.22,129.15,129.18,6300.0,108.3344,108.3344,108.2757,108.3009,6300.0
2014-09-23 12:45:00,129.18,129.19,129.07,129.07,3300.0,108.3009,108.3092,108.2086,108.2086,3300.0
2014-09-23 12:50:00,129.05,129.12,129.05,129.05,6900.0,108.1919,108.2506,108.1919,108.1919,6900.0
2014-09-23 12:55:00,129.11,129.23,129.11,129.23,4200.0,108.2422,108.3428,108.2422,108.3428,4200.0
2014-09-23 13:00:00,129.23,129.23,129.16,129.19,5400.0,108.3428,108.3428,108.2841,108.3092,5400.0
2014-09-23 13:05:00,129.16,129.16,129.1,129.11,2600.0,108.2841,108.2841,108.2338,108.2422,2600.0
2014-09-23 13:10:00,129.11,129.17,129.05,129.09,5900.0,108.2422,108.2925,108.1919,108.2254,5900.0
2014-09-23 13:15:00,129.09,129.15,129.04,129.15,6200.0,108.2254,108.2757,108.1835,108.2757,6200.0
2014-09-23 13:20:00,129.15,129.25,129.15,129.22,4500.0,108.2757,108.3595,108.2757,108.3344,4500.0
2014-09-23 13:25:00,129.23,129.25,129.18,129.18,5400.0,108.3428,108.3595,108.3009,108.3009,5400.0
2014-09-23 13:30:00,129.2,129.24,129.07,129.21,6300.0,108.3176,108.3512,108.2086,108.326,6300.0
2014-09-23 13:35:00,129.21,129.24,129.18,129.21,4400.0,108.326,108.3512,108.3009,108.326,4400.0
2014-09-23 13:40:00,129.26,129.26,129.18,129.19,2500.0,108.3679,108.3679,108.3009,108.3092,2500.0
2014-09-23 13:45:00,129.23,129.24,129.18,129.19,2700.0,108.3428,108.3512,108.3009,108.3092,2700.0
2014-09-23 13:50:00,129.2,129.21,129.07,129.09,5300.0,108.3176,108.326,108.2086,108.2254,5300.0
2014-09-23 13:55:00,129.08,129.08,128.89,128.9,8400.0,108.217,108.217,108.0577,108.0661,8400.0
2014-09-23 14:00:00,128.9,128.9,128.77,128.85,18400.0,108.0661,108.0661,107.9571,108.0242,18400.0
2014-09-23 14:05:00,128.85,128.9,128.84,128.86,3700.0,108.0242,108.0661,108.0158,108.0326,3700.0
2014-09-23 14:10:00,128.88,129.0,128.88,128.97,5800.0,108.0493,108.1499,108.0493,108.1248,5800.0
2014-09-23 14:15:00,128.97,129.02,128.94,128.97,2700.0,108.1248,108.1667,108.0996,108.1248,2700.0
2014-09-23 14:20:00,129.0,129.0,128.84,128.84,4700.0,108.1499,108.1499,108.0158,108.0158,4700.0
2014-09-23 14:25:00,128.86,128.95,128.83,128.92,5800.0,108.0326,108.108,108.0074,108.0829,5800.0
2014-09-23 14:30:00,128.92,129.09,128.88,129.03,6900.0,108.0829,108.2254,108.0493,108.1751,6900.0
2014-09-23 14:35:00,129.06,129.1,129.01,129.01,7500.0,108.2002,108.2338,108.1583,108.1583,7500.0
2014-09-23 14:40:00,129.01,129.04,128.95,128.95,3300.0,108.1583,108.1835,108.108,108.108,3300.0
2014-09-23 14:45:00,128.95,129.01,128.92,128.94,7300.0,108.108,108.1583,108.0829,108.0996,7300.0
2014-09-23 14:50:00,129.0,129.02,128.94,128.94,7100.0,108.1499,108.1667,108.0996,108.0996,7100.0
2014-09-23 14:55:00,128.87,129.02,128.86,128.99,9600.0,108.041,108.1667,108.0326,108.1416,9600.0
2014-09-23 15:00:00,128.99,129.04,128.94,128.95,10800.0,108.1416,108.1835,108.0996,108.108,10800.0
2014-09-23 15:05:00,128.99,128.99,128.87,128.99,11000.0,108.1416,108.1416,108.041,108.1416,11000.0
2014-09-23 15:10:00,129.01,129.15,129.0,129.15,7100.0,108.1583,108.2757,108.1499,108.2757,7100.0
2014-09-23 15:15:00,129.14,129.14,129.06,129.08,7200.0,108.2673,108.2673,108.2002,108.217,7200.0
2014-09-23 15:20:00,129.07,129.19,129.04,129.19,8100.0,108.2086,108.3092,108.1835,108.3092,8100.0
2014-09-23 15:25:00,129.19,129.29,129.16,129.19,18600.0,108.3092,108.3931,108.2841,108.3092,18600.0
2014-09-23 15:30:00,129.2,129.25,129.15,129.24,16800.0,108.3176,108.3595,108.2757,108.3512,16800.0
2014-09-23 15:35:00,129.24,129.27,129.19,129.19,28000.0,108.3512,108.3763,108.3092,108.3092,28000.0
2014-09-23 15:40:00,129.19,129.26,129.17,129.19,33000.0,108.3092,108.3679,108.2925,108.3092,33000.0
2014-09-23 15:45:00,129.2,129.26,129.17,129.18,42000.0,108.3176,108.3679,108.2925,108.3009,42000.0
2014-09-23 15:50:00,129.17,129.18,129.01,129.02,27000.0,108.2925,108.3009,108.1583,108.1667,27000.0
2014-09-23 15:55:00,129.05,129.08,128.82,128.85,54300.0,108.1919,108.217,107.999,108.0242,54300.0
2014-09-24 09:30:00,128.64,129.2,128.41,129.2,18900.0,107.8481,108.3176,107.6553,108.3176,18900.0
2014-09-24 09:35:00,129.12,129.36,129.04,129.31,13600.0,108.2506,108.4518,108.1835,108.4098,13600.0
2014-09-24 09:40:00,129.25,129.3,129.0,129.0,98800.0,108.3595,108.4015,108.1499,108.1499,98800.0
2014-09-24 09:45:00,128.99,129.06,128.96,129.03,8300.0,108.1416,108.2002,108.1164,108.1751,8300.0
2014-09-24 09:50:00,128.99,129.02,128.96,129.02,18600.0,108.1416,108.1667,108.1164,108.1667,18600.0
2014-09-24 09:55:00,129.02,129.02,128.95,128.99,4200.0,108.1667,108.1667,108.108,108.1416,4200.0
2014-09-24 10:00:00,129.02,129.04,128.8,128.96,17300.0,108.1667,108.1835,107.9823,108.1164,17300.0
2014-09-24 10:05:00,128.96,129.0,128.9,128.95,17000.0,108.1164,108.1499,108.0661,108.108,17000.0
2014-09-24 10:10:00,128.95,129.12,128.92,129.12,33900.0,108.108,108.2506,108.0829,108.2506,33900.0
2014-09-24 10:15:00,129.12,129.21,129.09,129.09,7700.0,108.2506,108.326,108.2254,108.2254,7700.0
2014-09-24 10:20:00,129.13,129.13,129.06,129.1,10200.0,108.2589,108.2589,108.2002,108.2338,10200.0
2014-09-24 10:25:00,129.11,129.27,129.1,129.27,10600.0,108.2422,108.3763,108.2338,108.3763,10600.0
2014-09-24 10:30:00,129.32,129.38,129.23,129.35,10300.0,108.4182,108.4685,108.3428,108.4434,10300.0
2014-09-24 10:35:00,129.39,129.49,129.3,129.45,14000.0,108.4769,108.5607,108.4015,108.5272,14000.0
2014-09-24 10:40:00,129.46,129.47,129.36,129.47,8600.0,108.5356,108.544,108.4518,108.544,8600.0
2014-09-24 10:45:00,129.47,129.47,129.39,129.4,7300.0,108.544,108.544,108.4769,108.4853,7300.0
2014-09-24 10:50:00,129.42,129.47,129.41,129.47,20100.0,108.5021,108.544,108.4937,108.544,20100.0
2014-09-24 10:55:00,129.47,129.57,129.45,129.51,24300.0,108.544,108.6278,108.5272,108.5775,24300.0
2014-09-24 11:00:00,129.54,129.67,129.52,129.65,10000.0,108.6027,108.7117,108.5859,108.6949,10000.0
2014-09-24 11:05:00,129.65,129.88,129.56,129.88,5600.0,108.6949,108.8877,108.6194,108.8877,5600.0
2014-09-24 11:10:00,129.83,129.91,129.8,129.84,10600.0,108.8458,108.9129,108.8206,108.8542,10600.0
2014-09-24 11:15:00,129.87,129.87,129.78,129.86,2300.0,108.8793,108.8793,108.8039,108.8709,2300.0
2014-09-24 11:20:00,129.91,130.11,129.91,130.06,9700.0,108.9129,109.0805,108.9129,109.0386,9700.0
2014-09-24 11:25:00,130.05,130.06,129.9,129.9,11900.0,109.0302,109.0386,108.9045,108.9045,11900.0
2014-09-24 11:30:00,129.93,129.97,129.9,129.94,6500.0,108.9296,108.9632,108.9045,108.938,6500.0
2014-09-24 11:35:00,129.95,129.99,129.9,129.93,8100.0,108.9464,108.9799,108.9045,108.9296,8100.0
2014-09-24 11:40:00,129.94,130.06,129.91,130.05,6400.0,108.938,109.0386,108.9129,109.0302,6400.0
2014-09-24 11:45:00,130.01,130.08,129.99,130.06,5100.0,108.9967,109.0554,108.9799,109.0386,5100.0
2014-09-24 11:50:00,130.06,130.13,130.06,130.13,2700.0,109.0386,109.0973,109.0386,109.0973,2700.0
2014-09-24 11:55:00,130.13,130.18,130.09,130.15,5100.0,109.0973,109.1392,109.0638,109.1141,5100.0
2014-09-24 12:00:00,130.13,130.17,130.13,130.15,3300.0,109.0973,109.1308,109.0973,109.1141,3300.0
2014-09-24 12:05:00,130.15,130.17,130.1,130.13,2300.0,109.1141,109.1308,109.0722,109.0973,2300.0
2014-09-24 12:10:00,130.13,130.15,130.12,130.15,2500.0,109.0973,109.1141,109.0889,109.1141,2500.0
2014-09-24 12:15:00,130.15,130.16,130.09,130.1,5000.0,109.1141,109.1225,109.0638,109.0722,5000.0
2014-09-24 12:20:00,130.12,130.12,130.05,130.1,3700.0,109.0889,109.0889,109.0302,109.0722,3700.0
2014-09-24 12:25:00,130.09,130.15,130.09,130.15,1900.0,109.0638,109.1141,109.0638,109.1141,1900.0
2014-09-24 12:30:00,130.13,130.14,130.08,130.1,2000.0,109.0973,109.1057,109.0554,109.0722,2000.0
2014-09-24 12:35:00,130.1,130.1,130.06,130.06,3700.0,109.0722,109.0722,109.0386,109.0386,3700.0
2014-09-24 12:40:00,130.05,130.1,130.04,130.07,3200.0,109.0302,109.0722,109.0219,109.047,3200.0
2014-09-24 12:45:00,130.07,130.1,129.94,129.94,5600.0,109.047,109.0722,108.938,108.938,5600.0
2014-09-24 12:50:00,129.94,129.94,129.87,129.89,5600.0,108.938,108.938,108.8793,108.8961,5600.0
2014-09-24 12:55:00,129.89,129.9,129.84,129.9,6400.0,108.8961,108.9045,108.8542,108.9045,6400.0
2014-09-24 13:00:00,129.93,129.96,129.9,129.93,9700.0,108.9296,108.9548,108.9045,108.9296,9700.0
2014-09-24 13:05:00,129.91,129.91,129.85,129.88,3700.0,108.9129,108.9129,108.8626,108.8877,3700.0
2014-09-24 13:10:00,129.89,129.89,129.87,129.89,6700.0,108.8961,108.8961,108.8793,108.8961,6700.0
2014-09-24 13:15:00,129.89,130.07,129.88,130.07,7300.0,108.8961,109.047,108.8877,109.047,7300.0
2014-09-24 13:20:00,130.07,130.09,130.01,130.02,4400.0,109.047,109.0638,108.9967,109.0051,4400.0
2014-09-24 13:25:00,130.02,130.05,130.01,130.05,3300.0,109.0051,109.0302,108.9967,109.0302,3300.0
2014-09-24 13:30:00,130.04,130.15,130.02,130.14,3600.0,109.0219,109.1141,109.0051,109.1057,3600.0
2014-09-24 13:35:00,130.14,130.2,130.14,130.19,5900.0,109.1057,109.156,109.1057,109.1476,5900.0
2014-09-24 13:40:00,130.2,130.23,130.17,130.21,4300.0,109.156,109.1811,109.1308,109.1644,4300.0
2014-09-24 13:45:00,130.19,130.2,130.15,130.17,3000.0,109.1476,109.156,109.1141,109.1308,3000.0
2014-09-24 13:50:00,130.15,130.22,130.15,130.2,4600.0,109.1141,109.1728,109.1141,109.156,4600.0
2014-09-24 13:55:00,130.17,130.17,130.11,130.11,3600.0,109.1308,109.1308,109.0805,109.0805,3600.0
2014-09-24 14:00:00,130.12,130.13,130.03,130.04,4100.0,109.0889,109.0973,109.0135,109.0219,4100.0
2014-09-24 14:05:00,130.05,130.09,130.05,130.08,3000.0,109.0302,109.0638,109.0302,109.0554,3000.0
2014-09-24 14:10:00,130.05,130.07,129.9,129.9,4900.0,109.0302,109.047,108.9045,108.9045,4900.0
2014-09-24 14:15:00,129.9,129.96,129.83,129.88,6400.0,108.9045,108.9548,108.8458,108.8877,6400.0
2014-09-24 14:20:00,129.88,129.89,129.83,129.84,2300.0,108.8877,108.8961,108.8458,108.8542,2300.0
2014-09-24 14:25:00,129.85,130.03,129.83,129.98,7400.0,108.8626,109.0135,108.8458,108.9716,7400.0
2014-09-24 14:30:00,129.99,130.07,129.99,130.07,3100.0,108.9799,109.047,108.9799,109.047,3100.0
2014-09-24 14:35:00,130.07,130.11,130.06,130.1,2800.0,109.047,109.0805,109.0386,109.0722,2800.0
2014-09-24 14:40:00,130.09,130.09,129.98,129.98,3800.0,109.0638,109.0638,108.9716,108.9716,3800.0
2014-09-24 14:45:00,129.98,130.11,129.96,130.07,4200.0,108.9716,109.0805,108.9548,109.047,4200.0
2014-09-24 14:50:00,130.1,130.11,130.03,130.04,4200.0,109.0722,109.0805,109.0135,109.0219,4200.0
2014-09-24 14:55:00,130.07,130.07,130.0,130.03,3800.0,109.047,109.047,108.9883,109.0135,3800.0
2014-09-24 15:00:00,130.04,130.09,130.02,130.09,8700.0,109.0219,109.0638,109.0051,109.0638,8700.0
2014-09-24 15:05:00,130.09,130.13,130.09,130.1,5000.0,109.0638,109.0973,109.0638,109.0722,5000.0
2014-09-24 15:10:00,130.1,130.15,130.1,130.12,7000.0,109.0722,109.1141,109.0722,109.0889,7000.0
2014-09-24 15:15:00,130.12,130.2,130.12,130.18,4600.0,109.0889,109.156,109.0889,109.1392,4600.0
2014-09-24 15:20:00,130.16,130.17,130.1,130.1,6800.0,109.1225,109.1308,109.0722,109.0722,6800.0
2014-09-24 15:25:00,130.1,130.16,130.08,130.13,5100.0,109.0722,109.1225,109.0554,109.0973,5100.0
2014-09-24 15:30:00,130.13,130.18,130.11,130.17,8500.0,109.0973,109.1392,109.0805,109.1308,8500.0
2014-09-24 15:35:00,130.16,130.21,130.11,130.13,8300.0,109.1225,109.1644,109.0805,109.0973,8300.0
2014-09-24 15:40:00,130.14,130.15,130.11,130.11,6200.0,109.1057,109.1141,109.0805,109.0805,6200.0
2014-09-24 15:45:00,130.11,130.13,129.97,130.01,25600.0,109.0805,109.0973,108.9632,108.9967,25600.0
2014-09-24 15:50:00,130.02,130.06,130.0,130.0,16500.0,109.0051,109.0386,108.9883,108.9883,16500.0
2014-09-24 15:55:00,130.0,130.06,129.98,129.99,42600.0,108.9883,109.0386,108.9716,108.9799,42600.0
2014-09-25 09:30:00,130.64,130.91,130.42,130.54,23100.0,109.5249,109.7512,109.3404,109.441,23100.0
2014-09-25 09:35:00,130.55,130.55,130.14,130.28,7500.0,109.4494,109.4494,109.1057,109.2231,7500.0
2014-09-25 09:40:00,130.28,130.28,129.83,129.86,5400.0,109.2231,109.2231,108.8458,108.8709,5400.0
2014-09-25 09:45:00,129.92,129.99,129.56,129.65,9300.0,108.9212,108.9799,108.6194,108.6949,9300.0
2014-09-25 09:50:00,129.72,129.76,129.33,129.33,4600.0,108.7536,108.7871,108.4266,108.4266,4600.0
2014-09-25 09:55:00,129.34,129.57,129.26,129.52,7800.0,108.435,108.6278,108.3679,108.5859,7800.0
2014-09-25 10:00:00,129.54,129.54,129.19,129.19,6600.0,108.6027,108.6027,108.3092,108.3092,6600.0
2014-09-25 10:05:00,129.22,129.46,129.19,129.43,85600.0,108.3344,108.5356,108.3092,108.5104,85600.0
2014-09-25 10:10:00,129.47,129.47,129.08,129.08,10200.0,108.544,108.544,108.217,108.217,10200.0
2014-09-25 10:15:00,129.16,129.32,129.07,129.32,6300.0,108.2841,108.4182,108.2086,108.4182,6300.0
2014-09-25 10:20:00,129.37,129.37,129.09,129.16,9600.0,108.4601,108.4601,108.2254,108.2841,9600.0
2014-09-25 10:25:00,129.16,129.27,129.15,129.2,4700.0,108.2841,108.3763,108.2757,108.3176,4700.0
2014-09-25 10:30:00,129.2,129.21,129.01,129.08,9000.0,108.3176,108.326,108.1583,108.217,9000.0
2014-09-25 10:35:00,129.14,129.14,128.9,128.92,19300.0,108.2673,108.2673,108.0661,108.0829,19300.0
2014-09-25 10:40:00,128.91,128.94,128.68,128.73,14000.0,108.0745,108.0996,107.8817,107.9236,14000.0
2014-09-25 10:45:00,128.7,128.74,128.41,128.58,29300.0,107.8984,107.932,107.6553,107.7978,29300.0
2014-09-25 10:50:00,128.57,128.76,128.57,128.67,5600.0,107.7894,107.9487,107.7894,107.8733,5600.0
2014-09-25 10:55:00,128.68,128.88,128.61,128.84,17200.0,107.8817,108.0493,107.823,108.0158,17200.0
2014-09-25 11:00:00,128.82,128.86,128.77,128.77,22800.0,107.999,108.0326,107.9571,107.9571,22800.0
2014-09-25 11:05:00,128.76,128.88,128.6,128.82,6500.0,107.9487,108.0493,107.8146,107.999,6500.0
2014-09-25 11:10:00,128.81,128.84,128.76,128.79,7100.0,107.9907,108.0158,107.9487,107.9739,7100.0
2014-09-25 11:15:00,128.78,128.82,128.72,128.79,84500.0,107.9655,107.999,107.9152,107.9739,84500.0
2014-09-25 11:20:00,128.75,128.94,128.72,128.91,11700.0,107.9404,108.0996,107.9152,108.0745,11700.0
2014-09-25 11:25:00,128.94,129.09,128.93,129.03,9600.0,108.0996,108.2254,108.0913,108.1751,9600.0
2014-09-25 11:30:00,129.03,129.11,128.95,129.1,29500.0,108.1751,108.2422,108.108,108.2338,29500.0
2014-09-25 11:35:00,129.11,129.2,129.05,129.05,6900.0,108.2422,108.3176,108.1919,108.1919,6900.0
2014-09-25 11:40:00,129.02,129.04,128.98,129.0,14900.0,108.1667,108.1835,108.1332,108.1499,14900.0
2014-09-25 11:45:00,129.01,129.05,128.9,128.9,8900.0,108.1583,108.1919,108.0661,108.0661,8900.0
2014-09-25 11:50:00,128.9,128.97,128.84,128.91,4500.0,108.0661,108.1248,108.0158,108.0745,4500.0
2014-09-25 11:55:00,128.94,128.95,128.87,128.89,2900.0,108.0996,108.108,108.041,108.0577,2900.0
2014-09-25 12:00:00,128.89,129.02,128.89,128.97,2900.0,108.0577,108.1667,108.0577,108.1248,2900.0
2014-09-25 12:05:00,128.99,129.02,128.91,128.97,5900.0,108.1416,108.1667,108.0745,108.1248,5900.0
2014-09-25 12:10:00,128.98,129.03,128.97,129.0,3900.0,108.1332,108.1751,108.1248,108.1499,3900.0
2014-09-25 12:15:00,128.99,129.07,128.99,129.01,3400.0,108.1416,108.2086,108.1416,108.1583,3400.0
2014-09-25 12:20:00,129.01,129.01,128.9,129.0,7000.0,108.1583,108.1583,108.0661,108.1499,7000.0
2014-09-25 12:25:00,128.94,128.97,128.81,128.81,9900.0,108.0996,108.1248,107.9907,107.9907,9900.0
2014-09-25 12:30:00,128.81,128.98,128.78,128.98,3900.0,107.9907,108.1332,107.9655,108.1332,3900.0
2014-09-25 12:35:00,128.98,129.03,128.93,129.0,4900.0,108.1332,108.1751,108.0913,108.1499,4900.0
2014-09-25 12:40:00,129.03,129.08,128.94,129.03,3300.0,108.1751,108.217,108.0996,108.1751,3300.0
2014-09-25 12:45:00,129.03,129.03,128.95,128.95,3400.0,108.1751,108.1751,108.108,108.108,3400.0
2014-09-25 12:50:00,128.96,129.02,128.96,128.99,6000.0,108.1164,108.1667,108.1164,108.1416,6000.0
2014-09-25 12:55:00,128.98,128.99,128.95,128.97,5500.0,108.1332,108.1416,108.108,108.1248,5500.0
2014-09-25 13:00:00,128.98,129.12,128.95,128.96,10300.0,108.1332,108.2506,108.108,108.1164,10300.0
2014-09-25 13:05:00,128.96,129.09,128.95,129.07,3400.0,108.1164,108.2254,108.108,108.2086,3400.0
2014-09-25 13:10:00,129.03,129.03,128.95,128.95,2400.0,108.1751,108.1751,108.108,108.108,2400.0
2014-09-25 13:15:00,128.91,129.0,128.9,128.96,4600.0,108.0745,108.1499,108.0661,108.1164,4600.0
2014-09-25 13:20:00,128.99,129.0,128.92,128.97,4100.0,108.1416,108.1499,108.0829,108.1248,4100.0
2014-09-25 13:25:00,128.98,129.03,128.95,129.02,4700.0,108.1332,108.1751,108.108,108.1667,4700.0
2014-09-25 13:30:00,129.02,129.04,128.96,129.0,7200.0,108.1667,108.1835,108.1164,108.1499,7200.0
2014-09-25 13:35:00,129.0,129.08,128.97,129.0,8500.0,108.1499,108.217,108.1248,108.1499,8500.0
2014-09-25 13:40:00,129.02,129.04,128.98,129.02,4200.0,108.1667,108.1835,108.1332,108.1667,4200.0
2014-09-25 13:45:00,128.98,129.0,128.86,128.94,4700.0,108.1332,108.1499,108.0326,108.0996,4700.0
2014-09-25 13:50:00,128.95,128.97,128.8,128.8,7900.0,108.108,108.1248,107.9823,107.9823,7900.0
2014-09-25 13:55:00,128.8,128.93,128.79,128.89,4300.0,107.9823,108.0913,107.9739,108.0577,4300.0
2014-09-25 14:00:00,128.89,128.92,128.86,128.91,7900.0,108.0577,108.0829,108.0326,108.0745,7900.0
2014-09-25 14:05:00,128.92,129.04,128.92,129.01,7200.0,108.0829,108.1835,108.0829,108.1583,7200.0
2014-09-25 14:10:00,128.98,129.03,128.97,129.03,7500.0,108.1332,108.1751,108.1248,108.1751,7500.0
2014-09-25 14:15:00,129.05,129.08,128.94,129.08,8800.0,108.1919,108.217,108.0996,108.217,8800.0
2014-09-25 14:20:00,129.09,129.12,129.06,129.06,4300.0,108.2254,108.2506,108.2002,108.2002,4300.0
2014-09-25 14:25:00,129.1,129.1,128.99,129.07,4500.0,108.2338,108.2338,108.1416,108.2086,4500.0
2014-09-25 14:30:00,129.06,129.11,129.02,129.03,8300.0,108.2002,108.2422,108.1667,108.1751,8300.0
2014-09-25 14:35:00,129.03,129.16,129.02,129.16,6700.0,108.1751,108.2841,108.1667,108.2841,6700.0
2014-09-25 14:40:00,129.15,129.17,129.12,129.12,4500.0,108.2757,108.2925,108.2506,108.2506,4500.0
2014-09-25 14:45:00,129.12,129.21,129.12,129.15,6500.0,108.2506,108.326,108.2506,108.2757,6500.0
2014-09-25 14:50:00,129.12,129.18,129.01,129.06,7600.0,108.2506,108.3009,108.1583,108.2002,7600.0
2014-09-25 14:55:00,129.07,129.09,128.99,129.03,3400.0,108.2086,108.2254,108.1416,108.1751,3400.0
2014-09-25 15:00:00,129.04,129.09,128.93,128.97,6900.0,108.1835,108.2254,108.0913,108.1248,6900.0
2014-09-25 15:05:00,129.02,129.14,129.02,129.12,4600.0,108.1667,108.2673,108.1667,108.2506,4600.0
2014-09-25 15:10:00,129.12,129.12,129.04,129.07,3700.0,108.2506,108.2506,108.1835,108.2086,3700.0
2014-09-25 15:15:00,129.09,129.23,129.09,129.11,11500.0,108.2254,108.3428,108.2254,108.2422,11500.0
2014-09-25 15:20:00,129.11,129.11,128.95,129.03,6700.0,108.2422,108.2422,108.108,108.1751,6700.0
2014-09-25 15:25:00,129.01,129.06,128.96,129.05,6100.0,108.1583,108.2002,108.1164,108.1919,6100.0
2014-09-25 15:30:00,129.03,129.12,129.02,129.12,6300.0,108.1751,108.2506,108.1667,108.2506,6300.0
2014-09-25 15:35:00,129.13,129.27,129.09,129.27,8500.0,108.2589,108.3763,108.2254,108.3763,8500.0
2014-09-25 15:40:00,129.29,129.36,129.23,129.31,16500.0,108.3931,108.4518,108.3428,108.4098,16500.0
2014-09-25 15:45:00,129.31,129.33,129.17,129.3,11300.0,108.4098,108.4266,108.2925,108.4015,11300.0
2014-09-25 15:50:00,129.28,129.29,129.18,129.19,9800.0,108.3847,108.3931,108.3009,108.3092,9800.0
2014-09-25 15:55:00,129.2,129.2,128.89,128.91,38500.0,108.3176,108.3176,108.0577,108.0745,38500.0
2014-09-26 09:30:00,130.35,130.4,129.91,130.27,31700.0,109.2817,109.3237,108.9129,109.2147,31700.0
2014-09-26 09:35:00,130.27,130.41,130.09,130.27,9800.0,109.2147,109.3321,109.0638,109.2147,9800.0
2014-09-26 09:40:00,130.23,130.32,129.98,130.2,15100.0,109.1811,109.2566,108.9716,109.156,15100.0
2014-09-26 09:45:00,130.23,130.47,130.14,130.46,21600.0,109.1811,109.3824,109.1057,109.374,21600.0
2014-09-26 09:50:00,130.47,130.56,130.3,130.54,11600.0,109.3824,109.4578,109.2398,109.441,11600.0
2014-09-26 09:55:00,130.55,130.71,130.38,130.68,25900.0,109.4494,109.5836,109.3069,109.5584,25900.0
2014-09-26 10:00:00,130.67,131.06,130.67,130.99,10100.0,109.55,109.877,109.55,109.8183,10100.0
2014-09-26 10:05:00,131.01,131.13,130.8,130.8,9400.0,109.8351,109.9357,109.659,109.659,9400.0
2014-09-26 10:10:00,130.84,130.84,130.65,130.67,16500.0,109.6926,109.6926,109.5333,109.55,16500.0
2014-09-26 10:15:00,130.67,130.67,130.48,130.56,7800.0,109.55,109.55,109.3907,109.4578,7800.0
2014-09-26 10:20:00,130.62,130.66,130.56,130.56,5600.0,109.5081,109.5416,109.4578,109.4578,5600.0
2014-09-26 10:25:00,130.57,130.69,130.53,130.53,12900.0,109.4662,109.5668,109.4327,109.4327,12900.0
2014-09-26 10:30:00,130.53,130.62,130.48,130.62,12200.0,109.4327,109.5081,109.3907,109.5081,12200.0
2014-09-26 10:35:00,130.62,130.66,130.5,130.58,12600.0,109.5081,109.5416,109.4075,109.4746,12600.0
2014-09-26 10:40:00,130.59,130.65,130.53,130.61,5400.0,109.483,109.5333,109.4327,109.4997,5400.0
2014-09-26 10:45:00,130.59,130.67,130.53,130.61,10000.0,109.483,109.55,109.4327,109.4997,10000.0
2014-09-26 10:50:00,130.6,130.64,130.54,130.59,5800.0,109.4913,109.5249,109.441,109.483,5800.0
2014-09-26 10:55:00,130.58,130.82,130.57,130.82,5500.0,109.4746,109.6758,109.4662,109.6758,5500.0
2014-09-26 11:00:00,130.84,130.94,130.82,130.84,9300.0,109.6926,109.7764,109.6758,109.6926,9300.0
2014-09-26 11:05:00,130.85,130.92,130.82,130.86,6200.0,109.7009,109.7596,109.6758,109.7093,6200.0
2014-09-26 11:10:00,130.83,130.83,130.66,130.71,7500.0,109.6842,109.6842,109.5416,109.5836,7500.0
2014-09-26 11:15:00,130.73,130.82,130.73,130.73,4500.0,109.6003,109.6758,109.6003,109.6003,4500.0
2014-09-26 11:20:00,130.65,130.71,130.55,130.56,8100.0,109.5333,109.5836,109.4494,109.4578,8100.0
2014-09-26 11:25:00,130.61,130.69,130.57,130.63,7600.0,109.4997,109.5668,109.4662,109.5165,7600.0
2014-09-26 11:30:00,130.59,130.6,130.48,130.5,10200.0,109.483,109.4913,109.3907,109.4075,10200.0
2014-09-26 11:35:00,130.49,130.49,130.39,130.43,7100.0,109.3991,109.3991,109.3153,109.3488,7100.0
2014-09-26 11:40:00,130.39,130.56,130.39,130.52,7700.0,109.3153,109.4578,109.3153,109.4243,7700.0
2014-09-26 11:45:00,130.53,130.68,130.52,130.68,7400.0,109.4327,109.5584,109.4243,109.5584,7400.0
2014-09-26 11:50:00,130.72,130.95,130.71,130.92,8800.0,109.5919,109.7848,109.5836,109.7596,8800.0
2014-09-26 11:55:00,130.96,131.12,130.94,131.07,12800.0,109.7932,109.9273,109.7764,109.8854,12800.0
2014-09-26 12:00:00,131.11,131.11,131.0,131.03,7500.0,109.9189,109.9189,109.8267,109.8518,7500.0
2014-09-26 12:05:00,131.01,131.09,131.0,131.06,5400.0,109.8351,109.9021,109.8267,109.877,5400.0
2014-09-26 12:10:00,131.07,131.11,131.04,131.09,7600.0,109.8854,109.9189,109.8602,109.9021,7600.0
2014-09-26 12:15:00,131.09,131.33,131.09,131.33,6300.0,109.9021,110.1034,109.9021,110.1034,6300.0
2014-09-26 12:20:00,131.3,131.32,131.28,131.3,3600.0,110.0782,110.095,110.0614,110.0782,3600.0
2014-09-26 12:25:00,131.29,131.33,131.28,131.33,4600.0,110.0698,110.1034,110.0614,110.1034,4600.0
2014-09-26 12:30:00,131.34,131.39,131.3,131.3,5700.0,110.1117,110.1537,110.0782,110.0782,5700.0
2014-09-26 12:35:00,131.28,131.34,131.25,131.3,3600.0,110.0614,110.1117,110.0363,110.0782,3600.0
2014-09-26 12:40:00,131.3,131.34,131.28,131.29,3600.0,110.0782,110.1117,110.0614,110.0698,3600.0
2014-09-26 12:45:00,131.28,131.36,131.26,131.34,6100.0,110.0614,110.1285,110.0447,110.1117,6100.0
2014-09-26 12:50:00,131.33,131.33,131.28,131.28,5700.0,110.1034,110.1034,110.0614,110.0614,5700.0
2014-09-26 12:55:00,131.29,131.3,131.25,131.27,4600.0,110.0698,110.0782,110.0363,110.0531,4600.0
2014-09-26 13:00:00,131.3,131.35,131.3,131.33,3200.0,110.0782,110.1201,110.0782,110.1034,3200.0
2014-09-26 13:05:00,131.32,131.32,131.19,131.32,12200.0,110.095,110.095,109.986,110.095,12200.0
2014-09-26 13:10:00,131.33,131.33,131.27,131.31,4400.0,110.1034,110.1034,110.0531,110.0866,4400.0
2014-09-26 13:15:00,131.32,131.4,131.32,131.4,5000.0,110.095,110.162,110.095,110.162,5000.0
2014-09-26 13:20:00,131.39,131.49,131.38,131.44,6100.0,110.1537,110.2375,110.1453,110.1956,6100.0
2014-09-26 13:25:00,131.43,131.45,131.4,131.4,2600.0,110.1872,110.204,110.162,110.162,2600.0
2014-09-26 13:30:00,131.42,131.44,131.4,131.43,4300.0,110.1788,110.1956,110.162,110.1872,4300.0
2014-09-26 13:35:00,131.41,131.42,131.3,131.3,5800.0,110.1704,110.1788,110.0782,110.0782,5800.0
2014-09-26 13:40:00,131.33,131.34,131.24,131.24,4400.0,110.1034,110.1117,110.0279,110.0279,4400.0
2014-09-26 13:45:00,131.23,131.29,131.22,131.28,3800.0,110.0195,110.0698,110.0111,110.0614,3800.0
2014-09-26 13:50:00,131.3,131.32,131.29,131.29,2300.0,110.0782,110.095,110.0698,110.0698,2300.0
2014-09-26 13:55:00,131.28,131.41,131.27,131.37,7100.0,110.0614,110.1704,110.0531,110.1369,7100.0
2014-09-26 14:00:00,131.37,131.53,131.35,131.53,5600.0,110.1369,110.271,110.1201,110.271,5600.0
2014-09-26 14:05:00,131.55,131.84,131.55,131.84,10200.0,110.2878,110.5309,110.2878,110.5309,10200.0
2014-09-26 14:10:00,131.84,131.86,131.79,131.79,6900.0,110.5309,110.5477,110.489,110.489,6900.0
2014-09-26 14:15:00,131.83,132.11,131.81,132.1,6900.0,110.5225,110.7573,110.5058,110.7489,6900.0
2014-09-26 14:20:00,132.12,132.16,132.09,132.16,5600.0,110.7657,110.7992,110.7405,110.7992,5600.0
2014-09-26 14:25:00,132.13,132.17,132.07,132.07,4500.0,110.7741,110.8076,110.7237,110.7237,4500.0
2014-09-26 14:30:00,132.1,132.11,132.04,132.05,4900.0,110.7489,110.7573,110.6986,110.707,4900.0
2014-09-26 14:35:00,132.08,132.22,132.06,132.21,8900.0,110.7321,110.8495,110.7154,110.8411,8900.0
2014-09-26 14:40:00,132.2,132.2,132.12,132.16,11400.0,110.8327,110.8327,110.7657,110.7992,11400.0
2014-09-26 14:45:00,132.14,132.21,132.14,132.17,5400.0,110.7824,110.8411,110.7824,110.8076,5400.0
2014-09-26 14:50:00,132.18,132.18,132.14,132.15,8700.0,110.816,110.816,110.7824,110.7908,8700.0
2014-09-26 14:55:00,132.16,132.25,132.15,132.23,6900.0,110.7992,110.8747,110.7908,110.8579,6900.0
2014-09-26 15:00:00,132.23,132.23,132.13,132.18,5300.0,110.8579,110.8579,110.7741,110.816,5300.0
2014-09-26 15:05:00,132.17,132.24,132.17,132.24,4500.0,110.8076,110.8663,110.8076,110.8663,4500.0
2014-09-26 15:10:00,132.25,132.35,132.25,132.31,10000.0,110.8747,110.9585,110.8747,110.925,10000.0
2014-09-26 15:15:00,132.3,132.34,132.17,132.18,13100.0,110.9166,110.9501,110.8076,110.816,13100.0
2014-09-26 15:20:00,132.18,132.18,132.02,132.04,11300.0,110.816,110.816,110.6818,110.6986,11300.0
2014-09-26 15:25:00,132.05,132.05,131.93,131.97,11800.0,110.707,110.707,110.6064,110.6399,11800.0
2014-09-26 15:30:00,131.99,132.03,131.86,131.86,9300.0,110.6567,110.6902,110.5477,110.5477,9300.0
2014-09-26 15:35:00,131.88,131.91,131.84,131.91,6800.0,110.5645,110.5896,110.5309,110.5896,6800.0
2014-09-26 15:40:00,131.91,132.06,131.9,132.04,19700.0,110.5896,110.7154,110.5812,110.6986,19700.0
2014-09-26 15:45:00,132.01,132.02,131.8,131.92,28700.0,110.6734,110.6818,110.4974,110.598,28700.0
2014-09-26 15:50:00,131.92,132.0,131.88,131.92,37200.0,110.598,110.6651,110.5645,110.598,37200.0
2014-09-26 15:55:00,131.91,132.0,131.88,131.94,32700.0,110.5896,110.6651,110.5645,110.6148,32700.0
2014-09-29 09:30:00,131.24,131.26,130.6,130.78,26200.0,110.0279,110.0447,109.4913,109.6422,26200.0
2014-09-29 09:35:00,130.83,131.33,130.83,131.2,8600.0,109.6842,110.1034,109.6842,109.9944,8600.0
2014-09-29 09:40:00,131.09,131.52,131.04,131.52,6200.0,109.9021,110.2626,109.8602,110.2626,6200.0
2014-09-29 09:45:00,131.6,131.71,131.42,131.52,10800.0,110.3297,110.4219,110.1788,110.2626,10800.0
2014-09-29 09:50:00,131.52,131.54,131.22,131.32,9800.0,110.2626,110.2794,110.0111,110.095,9800.0
2014-09-29 09:55:00,131.36,131.58,131.32,131.55,11300.0,110.1285,110.3129,110.095,110.2878,11300.0
2014-09-29 10:00:00,131.35,131.49,131.34,131.49,8200.0,110.1201,110.2375,110.1117,110.2375,8200.0
2014-09-29 10:05:00,131.52,131.53,131.28,131.28,6400.0,110.2626,110.271,110.0614,110.0614,6400.0
2014-09-29 10:10:00,131.31,131.42,131.31,131.38,5500.0,110.0866,110.1788,110.0866,110.1453,5500.0
2014-09-29 10:15:00,131.41,131.66,131.37,131.63,12600.0,110.1704,110.38,110.1369,110.3549,12600.0
2014-09-29 10:20:00,131.64,131.95,131.64,131.81,30500.0,110.3632,110.6231,110.3632,110.5058,30500.0
2014-09-29 10:25:00,131.84,131.87,131.77,131.87,11400.0,110.5309,110.5561,110.4722,110.5561,11400.0
2014-09-29 10:30:00,131.86,131.88,131.77,131.88,6400.0,110.5477,110.5645,110.4722,110.5645,6400.0
2014-09-29 10:35:00,131.87,132.06,131.85,132.06,13800.0,110.5561,110.7154,110.5393,110.7154,13800.0
2014-09-29 10:40:00,132.11,132.34,132.07,132.34,14400.0,110.7573,110.9501,110.7237,110.9501,14400.0
2014-09-29 10:45:00,132.35,132.44,132.26,132.29,9300.0,110.9585,111.0339,110.883,110.9082,9300.0
2014-09-29 10:50:00,132.29,132.51,132.29,132.46,12400.0,110.9082,111.0926,110.9082,111.0507,12400.0
2014-09-29 10:55:00,132.41,132.53,132.37,132.53,6100.0,111.0088,111.1094,110.9753,111.1094,6100.0
2014-09-29 11:00:00,132.52,132.54,132.4,132.49,7200.0,111.101,111.1178,111.0004,111.0759,7200.0
2014-09-29 11:05:00,132.49,132.6,132.49,132.53,6900.0,111.0759,111.1681,111.0759,111.1094,6900.0
2014-09-29 11:10:00,132.54,132.85,132.52,132.85,9400.0,111.1178,111.3777,111.101,111.3777,9400.0
2014-09-29 11:15:00,132.83,132.83,132.67,132.71,6600.0,111.3609,111.3609,111.2268,111.2603,6600.0
2014-09-29 11:20:00,132.71,132.78,132.59,132.71,10000.0,111.2603,111.319,111.1597,111.2603,10000.0
2014-09-29 11:25:00,132.72,132.72,132.52,132.58,8800.0,111.2687,111.2687,111.101,111.1513,8800.0
2014-09-29 11:30:00,132.57,132.64,132.45,132.45,9900.0,111.1429,111.2016,111.0423,111.0423,9900.0
2014-09-29 11:35:00,132.44,132.49,132.44,132.48,7900.0,111.0339,111.0759,111.0339,111.0675,7900.0
2014-09-29 11:40:00,132.48,132.51,132.33,132.51,44000.0,111.0675,111.0926,110.9417,111.0926,44000.0
2014-09-29 11:45:00,132.52,132.52,132.37,132.49,7500.0,111.101,111.101,110.9753,111.0759,7500.0
2014-09-29 11:50:00,132.52,132.58,132.52,132.53,7500.0,111.101,111.1513,111.101,111.1094,7500.0
2014-09-29 11:55:00,132.52,132.72,132.52,132.63,8200.0,111.101,111.2687,111.101,111.1932,8200.0
2014-09-29 12:00:00,132.63,132.63,132.49,132.49,4800.0,111.1932,111.1932,111.0759,111.0759,4800.0
2014-09-29 12:05:00,132.49,132.53,132.4,132.53,8100.0,111.0759,111.1094,111.0004,111.1094,8100.0
2014-09-29 12:10:00,132.55,132.56,132.42,132.44,9900.0,111.1262,111.1345,111.0172,111.0339,9900.0
2014-09-29 12:15:00,132.44,132.5,132.33,132.33,25200.0,111.0339,111.0842,110.9417,110.9417,25200.0
2014-09-29 12:20:00,132.34,132.35,132.28,132.29,6400.0,110.9501,110.9585,110.8998,110.9082,6400.0
2014-09-29 12:25:00,132.29,132.31,132.25,132.31,5100.0,110.9082,110.925,110.8747,110.925,5100.0
2014-09-29 12:30:00,132.3,132.33,132.07,132.07,7400.0,110.9166,110.9417,110.7237,110.7237,7400.0
2014-09-29 12:35:00,132.07,132.07,131.86,131.86,6500.0,110.7237,110.7237,110.5477,110.5477,6500.0
2014-09-29 12:40:00,131.88,132.05,131.88,131.96,6400.0,110.5645,110.707,110.5645,110.6315,6400.0
2014-09-29 12:45:00,131.99,132.01,131.9,131.96,7900.0,110.6567,110.6734,110.5812,110.6315,7900.0
2014-09-29 12:50:00,131.96,132.06,131.92,131.96,6800.0,110.6315,110.7154,110.598,110.6315,6800.0
2014-09-29 12:55:00,131.93,131.98,131.89,131.89,4700.0,110.6064,110.6483,110.5728,110.5728,4700.0
2014-09-29 13:00:00,131.85,131.91,131.81,131.83,8100.0,110.5393,110.5896,110.5058,110.5225,8100.0
2014-09-29 13:05:00,131.86,131.97,131.86,131.97,6300.0,110.5477,110.6399,110.5477,110.6399,6300.0
2014-09-29 13:10:00,131.99,132.08,131.99,132.06,11600.0,110.6567,110.7321,110.6567,110.7154,11600.0
2014-09-29 13:15:00,132.09,132.41,132.09,132.33,8600.0,110.7405,111.0088,110.7405,110.9417,8600.0
2014-09-29 13:20:00,132.28,132.29,132.1,132.14,2400.0,110.8998,110.9082,110.7489,110.7824,2400.0
2014-09-29 13:25:00,132.14,132.28,132.09,132.26,4100.0,110.7824,110.8998,110.7405,110.883,4100.0
2014-09-29 13:30:00,132.27,132.34,132.26,132.31,3100.0,110.8914,110.9501,110.883,110.925,3100.0
2014-09-29 13:35:00,132.31,132.36,132.2,132.25,4400.0,110.925,110.9669,110.8327,110.8747,4400.0
2014-09-29 13:40:00,132.21,132.21,131.97,131.98,6900.0,110.8411,110.8411,110.6399,110.6483,6900.0
2014-09-29 13:45:00,132.0,132.05,131.94,132.0,6900.0,110.6651,110.707,110.6148,110.6651,6900.0
2014-09-29 13:50:00,132.01,132.22,132.0,132.21,6800.0,110.6734,110.8495,110.6651,110.8411,6800.0
2014-09-29 13:55:00,132.23,132.27,132.18,132.26,7000.0,110.8579,110.8914,110.816,110.883,7000.0
2014-09-29 14:00:00,132.23,132.31,132.18,132.25,7900.0,110.8579,110.925,110.816,110.8747,7900.0
2014-09-29 14:05:00,132.25,132.25,131.98,132.0,6000.0,110.8747,110.8747,110.6483,110.6651,6000.0
2014-09-29 14:10:00,132.0,132.1,131.96,131.96,8300.0,110.6651,110.7489,110.6315,110.6315,8300.0
2014-09-29 14:15:00,131.97,131.98,131.75,131.78,9400.0,110.6399,110.6483,110.4555,110.4806,9400.0
2014-09-29 14:20:00,131.78,131.79,131.6,131.6,8600.0,110.4806,110.489,110.3297,110.3297,8600.0
2014-09-29 14:25:00,131.59,131.68,131.53,131.57,12900.0,110.3213,110.3968,110.271,110.3046,12900.0
2014-09-29 14:30:00,131.6,131.8,131.5,131.8,11400.0,110.3297,110.4974,110.2459,110.4974,11400.0
2014-09-29 14:35:00,131.8,131.88,131.73,131.73,9100.0,110.4974,110.5645,110.4387,110.4387,9100.0
2014-09-29 14:40:00,131.74,131.84,131.71,131.72,10800.0,110.4471,110.5309,110.4219,110.4303,10800.0
2014-09-29 14:45:00,131.72,131.86,131.7,131.82,9600.0,110.4303,110.5477,110.4136,110.5142,9600.0
2014-09-29 14:50:00,131.85,131.92,131.74,131.74,10800.0,110.5393,110.598,110.4471,110.4471,10800.0
2014-09-29 14:55:00,131.76,132.04,131.73,131.98,12200.0,110.4639,110.6986,110.4387,110.6483,12200.0
2014-09-29 15:00:00,131.99,132.11,131.99,132.11,7800.0,110.6567,110.7573,110.6567,110.7573,7800.0
2014-09-29 15:05:00,132.09,132.14,132.01,132.04,8800.0,110.7405,110.7824,110.6734,110.6986,8800.0
2014-09-29 15:10:00,132.05,132.34,132.03,132.31,8700.0,110.707,110.9501,110.6902,110.925,8700.0
2014-09-29 15:15:00,132.33,132.34,132.12,132.2,13200.0,110.9417,110.9501,110.7657,110.8327,13200.0
2014-09-29 15:20:00,132.19,132.27,132.1,132.24,17000.0,110.8244,110.8914,110.7489,110.8663,17000.0
2014-09-29 15:25:00,132.29,132.43,132.29,132.34,11600.0,110.9082,111.0256,110.9082,110.9501,11600.0
2014-09-29 15:30:00,132.36,132.36,132.25,132.31,13000.0,110.9669,110.9669,110.8747,110.925,13000.0
2014-09-29 15:35:00,132.31,132.35,132.24,132.35,14600.0,110.925,110.9585,110.8663,110.9585,14600.0
2014-09-29 15:40:00,132.35,132.35,131.95,131.95,20700.0,110.9585,110.9585,110.6231,110.6231,20700.0
2014-09-29 15:45:00,131.9,132.03,131.87,132.01,22500.0,110.5812,110.6902,110.5561,110.6734,22500.0
2014-09-29 15:50:00,132.01,132.11,131.94,131.99,35400.0,110.6734,110.7573,110.6148,110.6567,35400.0
2014-09-29 15:55:00,131.98,132.02,131.97,131.98,49900.0,110.6483,110.6818,110.6399,110.6483,49900.0
2014-09-30 09:30:00,132.17,132.67,131.75,132.38,29400.0,110.8076,111.2268,110.4555,110.9836,29400.0
2014-09-30 09:35:00,132.41,132.41,132.02,132.05,12500.0,111.0088,111.0088,110.6818,110.707,12500.0
2014-09-30 09:40:00,132.12,132.12,131.47,131.62,14200.0,110.7657,110.7657,110.2207,110.3465,14200.0
2014-09-30 09:45:00,131.59,131.78,131.53,131.64,17100.0,110.3213,110.4806,110.271,110.3632,17100.0
2014-09-30 09:50:00,131.63,131.63,131.31,131.56,13700.0,110.3549,110.3549,110.0866,110.2962,13700.0
2014-09-30 09:55:00,131.56,131.66,131.51,131.61,9900.0,110.2962,110.38,110.2543,110.3381,9900.0
2014-09-30 10:00:00,131.55,131.58,131.35,131.37,11900.0,110.2878,110.3129,110.1201,110.1369,11900.0
2014-09-30 10:05:00,131.41,131.62,131.38,131.44,12300.0,110.1704,110.3465,110.1453,110.1956,12300.0
2014-09-30 10:10:00,131.44,131.63,131.4,131.61,10400.0,110.1956,110.3549,110.162,110.3381,10400.0
2014-09-30 10:15:00,131.61,131.86,131.61,131.74,8800.0,110.3381,110.5477,110.3381,110.4471,8800.0
2014-09-30 10:20:00,131.77,131.9,131.63,131.63,8600.0,110.4722,110.5812,110.3549,110.3549,8600.0
2014-09-30 10:25:00,131.61,131.67,131.57,131.61,5900.0,110.3381,110.3884,110.3046,110.3381,5900.0
2014-09-30 10:30:00,131.68,131.85,131.66,131.84,5400.0,110.3968,110.5393,110.38,110.5309,5400.0
2014-09-30 10:35:00,131.83,132.01,131.8,131.94,7800.0,110.5225,110.6734,110.4974,110.6148,7800.0
2014-09-30 10:40:00,131.95,132.15,131.91,132.1,16600.0,110.6231,110.7908,110.5896,110.7489,16600.0
2014-09-30 10:45:00,132.09,132.21,132.08,132.19,7500.0,110.7405,110.8411,110.7321,110.8244,7500.0
2014-09-30 10:50:00,132.2,132.2,132.04,132.1,7800.0,110.8327,110.8327,110.6986,110.7489,7800.0
2014-09-30 10:55:00,132.11,132.28,132.11,132.27,17100.0,110.7573,110.8998,110.7573,110.8914,17100.0
2014-09-30 11:00:00,132.24,132.31,132.23,132.27,4400.0,110.8663,110.925,110.8579,110.8914,4400.0
2014-09-30 11:05:00,132.25,132.52,132.25,132.52,15800.0,110.8747,111.101,110.8747,111.101,15800.0
2014-09-30 11:10:00,132.52,132.52,132.31,132.37,9200.0,111.101,111.101,110.925,110.9753,9200.0
2014-09-30 11:15:00,132.37,132.39,132.35,132.35,2300.0,110.9753,110.992,110.9585,110.9585,2300.0
2014-09-30 11:20:00,132.35,132.47,132.31,132.47,6300.0,110.9585,111.0591,110.925,111.0591,6300.0
2014-09-30 11:25:00,132.52,132.58,132.5,132.53,4400.0,111.101,111.1513,111.0842,111.1094,4400.0
2014-09-30 11:30:00,132.56,132.65,132.48,132.61,7300.0,111.1345,111.21,111.0675,111.1765,7300.0
2014-09-30 11:35:00,132.59,132.79,132.55,132.73,8100.0,111.1597,111.3274,111.1262,111.2771,8100.0
2014-09-30 11:40:00,132.72,132.73,132.61,132.66,15800.0,111.2687,111.2771,111.1765,111.2184,15800.0
2014-09-30 11:45:00,132.69,132.69,132.54,132.63,8000.0,111.2435,111.2435,111.1178,111.1932,8000.0
2014-09-30 11:50:00,132.65,132.78,132.65,132.74,7400.0,111.21,111.319,111.21,111.2855,7400.0
2014-09-30 11:55:00,132.7,132.79,132.69,132.75,7400.0,111.2519,111.3274,111.2435,111.2938,7400.0
2014-09-30 12:00:00,132.75,132.83,132.68,132.83,7500.0,111.2938,111.3609,111.2352,111.3609,7500.0
2014-09-30 12:05:00,132.84,132.89,132.82,132.88,9100.0,111.3693,111.4112,111.3525,111.4028,9100.0
2014-09-30 12:10:00,132.83,132.94,132.82,132.94,8400.0,111.3609,111.4531,111.3525,111.4531,8400.0
2014-09-30 12:15:00,132.94,132.94,132.82,132.86,12400.0,111.4531,111.4531,111.3525,111.3861,12400.0
2014-09-30 12:20:00,132.88,132.88,132.62,132.65,11400.0,111.4028,111.4028,111.1849,111.21,11400.0
2014-09-30 12:25:00,132.66,132.66,132.45,132.47,22200.0,111.2184,111.2184,111.0423,111.0591,22200.0
2014-09-30 12:30:00,132.46,132.49,132.34,132.47,18700.0,111.0507,111.0759,110.9501,111.0591,18700.0
2014-09-30 12:35:00,132.48,132.48,132.32,132.35,14000.0,111.0675,111.0675,110.9333,110.9585,14000.0
2014-09-30 12:40:00,132.33,132.38,132.29,132.37,8400.0,110.9417,110.9836,110.9082,110.9753,8400.0
2014-09-30 12:45:00,132.39,132.46,132.36,132.38,7300.0,110.992,111.0507,110.9669,110.9836,7300.0
2014-09-30 12:50:00,132.41,132.54,132.4,132.5,7200.0,111.0088,111.1178,111.0004,111.0842,7200.0
2014-09-30 12:55:00,132.53,132.55,132.42,132.43,11300.0,111.1094,111.1262,111.0172,111.0256,11300.0
2014-09-30 13:00:00,132.44,132.51,132.44,132.47,5200.0,111.0339,111.0926,111.0339,111.0591,5200.0
2014-09-30 13:05:00,132.47,132.61,132.42,132.42,6200.0,111.0591,111.1765,111.0172,111.0172,6200.0
2014-09-30 13:10:00,132.41,132.42,132.37,132.41,6300.0,111.0088,111.0172,110.9753,111.0088,6300.0
2014-09-30 13:15:00,132.38,132.44,132.29,132.29,6700.0,110.9836,111.0339,110.9082,110.9082,6700.0
2014-09-30 13:20:00,132.29,132.29,132.15,132.15,7200.0,110.9082,110.9082,110.7908,110.7908,7200.0
2014-09-30 13:25:00,132.18,132.23,132.03,132.03,8000.0,110.816,110.8579,110.6902,110.6902,8000.0
2014-09-30 13:30:00,132.06,132.11,131.96,131.96,6800.0,110.7154,110.7573,110.6315,110.6315,6800.0
2014-09-30 13:35:00,131.96,132.02,131.93,131.94,4600.0,110.6315,110.6818,110.6064,110.6148,4600.0
2014-09-30 13:40:00,131.96,131.99,131.75,131.75,5800.0,110.6315,110.6567,110.4555,110.4555,5800.0
2014-09-30 13:45:00,131.73,131.73,131.57,131.57,7000.0,110.4387,110.4387,110.3046,110.3046,7000.0
2014-09-30 13:50:00,131.57,131.74,131.53,131.74,7700.0,110.3046,110.4471,110.271,110.4471,7700.0
2014-09-30 13:55:00,131.74,131.85,131.72,131.85,6200.0,110.4471,110.5393,110.4303,110.5393,6200.0
2014-09-30 14:00:00,131.85,131.96,131.74,131.96,8400.0,110.5393,110.6315,110.4471,110.6315,8400.0
2014-09-30 14:05:00,131.96,131.97,131.85,131.96,7200.0,110.6315,110.6399,110.5393,110.6315,7200.0
2014-09-30 14:10:00,132.03,132.03,131.9,131.98,7900.0,110.6902,110.6902,110.5812,110.6483,7900.0
2014-09-30 14:15:00,132.0,132.04,131.97,132.03,8000.0,110.6651,110.6986,110.6399,110.6902,8000.0
2014-09-30 14:20:00,132.02,132.06,131.79,131.86,8400.0,110.6818,110.7154,110.489,110.5477,8400.0
2014-09-30 14:25:00,131.88,132.11,131.84,132.06,11900.0,110.5645,110.7573,110.5309,110.7154,11900.0
2014-09-30 14:30:00,132.08,132.23,132.06,132.21,18200.0,110.7321,110.8579,110.7154,110.8411,18200.0
2014-09-30 14:35:00,132.21,132.21,132.07,132.1,17300.0,110.8411,110.8411,110.7237,110.7489,17300.0
2014-09-30 14:40:00,132.09,132.09,132.0,132.01,19900.0,110.7405,110.7405,110.6651,110.6734,19900.0
2014-09-30 14:45:00,132.03,132.1,132.01,132.04,31500.0,110.6902,110.7489,110.6734,110.6986,31500.0
2014-09-30 14:50:00,132.04,132.05,131.92,131.96,9200.0,110.6986,110.707,110.598,110.6315,9200.0
2014-09-30 14:55:00,131.98,132.02,131.86,131.86,7800.0,110.6483,110.6818,110.5477,110.5477,7800.0
2014-09-30 15:00:00,131.84,131.85,131.71,131.85,9200.0,110.5309,110.5393,110.4219,110.5393,9200.0
2014-09-30 15:05:00,131.85,131.86,131.69,131.73,21700.0,110.5393,110.5477,110.4052,110.4387,21700.0
2014-09-30 15:10:00,131.73,131.79,131.55,131.58,43000.0,110.4387,110.489,110.2878,110.3129,43000.0
2014-09-30 15:15:00,131.6,131.69,131.56,131.63,28800.0,110.3297,110.4052,110.2962,110.3549,28800.0
2014-09-30 15:20:00,131.63,131.83,131.63,131.75,35600.0,110.3549,110.5225,110.3549,110.4555,35600.0
2014-09-30 15:25:00,131.75,131.81,131.69,131.75,15300.0,110.4555,110.5058,110.4052,110.4555,15300.0
2014-09-30 15:30:00,131.75,131.83,131.65,131.83,20600.0,110.4555,110.5225,110.3716,110.5225,20600.0
2014-09-30 15:35:00,131.87,132.0,131.84,131.92,15100.0,110.5561,110.6651,110.5309,110.598,15100.0
2014-09-30 15:40:00,131.91,132.04,131.89,131.97,18200.0,110.5896,110.6986,110.5728,110.6399,18200.0
2014-09-30 15:45:00,131.97,131.97,131.75,131.82,38700.0,110.6399,110.6399,110.4555,110.5142,38700.0
2014-09-30 15:50:00,131.81,131.93,131.78,131.93,33600.0,110.5058,110.6064,110.4806,110.6064,33600.0
2014-09-30 15:55:00,131.93,131.94,131.78,131.78,62400.0,110.6064,110.6148,110.4806,110.4806,62400.0
2014-10-01 09:30:00,130.61,130.86,129.9,130.37,129300.0,109.4997,109.7093,108.9045,109.2985,129300.0
2014-10-01 09:35:00,130.34,130.34,129.41,129.41,24700.0,109.2734,109.2734,108.4937,108.4937,24700.0
2014-10-01 09:40:00,129.41,129.69,129.11,129.35,24900.0,108.4937,108.7284,108.2422,108.4434,24900.0
2014-10-01 09:45:00,129.38,129.73,128.97,128.98,28100.0,108.4685,108.762,108.1248,108.1332,28100.0
2014-10-01 09:50:00,129.04,129.22,128.97,129.13,14400.0,108.1835,108.3344,108.1248,108.2589,14400.0
2014-10-01 09:55:00,129.13,129.17,128.95,129.0,8200.0,108.2589,108.2925,108.108,108.1499,8200.0
2014-10-01 10:00:00,128.97,129.01,128.41,128.41,68800.0,108.1248,108.1583,107.6553,107.6553,68800.0
2014-10-01 10:05:00,128.48,128.82,128.34,128.8,19500.0,107.714,107.999,107.5966,107.9823,19500.0
2014-10-01 10:10:00,128.77,128.79,128.58,128.58,17500.0,107.9571,107.9739,107.7978,107.7978,17500.0
2014-10-01 10:15:00,128.65,128.84,128.62,128.78,11500.0,107.8565,108.0158,107.8314,107.9655,11500.0
2014-10-01 10:20:00,128.8,128.83,128.71,128.72,15200.0,107.9823,108.0074,107.9068,107.9152,15200.0
2014-10-01 10:25:00,128.7,128.81,128.7,128.75,12800.0,107.8984,107.9907,107.8984,107.9404,12800.0
2014-10-01 10:30:00,128.74,128.75,128.53,128.55,16600.0,107.932,107.9404,107.7559,107.7727,16600.0
2014-10-01 10:35:00,128.54,128.54,128.29,128.38,40500.0,107.7643,107.7643,107.5547,107.6302,40500.0
2014-10-01 10:40:00,128.35,128.66,128.35,128.6,18600.0,107.605,107.8649,107.605,107.8146,18600.0
2014-10-01 10:45:00,128.6,128.84,128.55,128.73,12700.0,107.8146,108.0158,107.7727,107.9236,12700.0
2014-10-01 10:50:00,128.76,128.92,128.75,128.79,11700.0,107.9487,108.0829,107.9404,107.9739,11700.0
2014-10-01 10:55:00,128.79,128.87,128.68,128.87,9200.0,107.9739,108.041,107.8817,108.041,9200.0
2014-10-01 11:00:00,128.88,129.02,128.86,129.0,11000.0,108.0493,108.1667,108.0326,108.1499,11000.0
2014-10-01 11:05:00,129.0,129.17,128.97,128.97,10200.0,108.1499,108.2925,108.1248,108.1248,10200.0
2014-10-01 11:10:00,128.95,129.0,128.93,128.96,11400.0,108.108,108.1499,108.0913,108.1164,11400.0
2014-10-01 11:15:00,128.96,129.05,128.9,128.96,9000.0,108.1164,108.1919,108.0661,108.1164,9000.0
2014-10-01 11:20:00,128.94,129.08,128.92,128.94,7600.0,108.0996,108.217,108.0829,108.0996,7600.0
2014-10-01 11:25:00,128.94,128.98,128.83,128.86,8300.0,108.0996,108.1332,108.0074,108.0326,8300.0
2014-10-01 11:30:00,128.85,128.85,128.71,128.77,4600.0,108.0242,108.0242,107.9068,107.9571,4600.0
2014-10-01 11:35:00,128.8,128.87,128.79,128.82,3000.0,107.9823,108.041,107.9739,107.999,3000.0
2014-10-01 11:40:00,128.82,128.94,128.74,128.93,6400.0,107.999,108.0996,107.932,108.0913,6400.0
2014-10-01 11:45:00,128.9,128.97,128.76,128.8,8600.0,108.0661,108.1248,107.9487,107.9823,8600.0
2014-10-01 11:50:00,128.79,128.9,128.78,128.9,4100.0,107.9739,108.0661,107.9655,108.0661,4100.0
2014-10-01 11:55:00,128.91,129.03,128.91,128.99,5100.0,108.0745,108.1751,108.0745,108.1416,5100.0
2014-10-01 12:00:00,129.01,129.06,128.94,128.98,5600.0,108.1583,108.2002,108.0996,108.1332,5600.0
2014-10-01 12:05:00,129.02,129.12,128.93,129.12,6500.0,108.1667,108.2506,108.0913,108.2506,6500.0
2014-10-01 12:10:00,129.13,129.13,128.87,128.87,4200.0,108.2589,108.2589,108.041,108.041,4200.0
2014-10-01 12:15:00,128.87,128.88,128.78,128.8,5300.0,108.041,108.0493,107.9655,107.9823,5300.0
2014-10-01 12:20:00,128.8,128.85,128.74,128.85,5500.0,107.9823,108.0242,107.932,108.0242,5500.0
2014-10-01 12:25:00,128.87,128.98,128.76,128.96,7500.0,108.041,108.1332,107.9487,108.1164,7500.0
2014-10-01 12:30:00,128.93,128.93,128.73,128.85,6200.0,108.0913,108.0913,107.9236,108.0242,6200.0
2014-10-01 12:35:00,128.83,128.89,128.76,128.8,5300.0,108.0074,108.0577,107.9487,107.9823,5300.0
2014-10-01 12:40:00,128.78,128.78,128.58,128.59,5200.0,107.9655,107.9655,107.7978,107.8062,5200.0
2014-10-01 12:45:00,128.58,128.62,128.4,128.4,7500.0,107.7978,107.8314,107.6469,107.6469,7500.0
2014-10-01 12:50:00,128.39,128.51,128.39,128.51,4900.0,107.6385,107.7391,107.6385,107.7391,4900.0
2014-10-01 12:55:00,128.5,128.53,128.41,128.47,8300.0,107.7308,107.7559,107.6553,107.7056,8300.0
2014-10-01 13:00:00,128.48,128.54,128.43,128.52,6400.0,107.714,107.7643,107.6721,107.7475,6400.0
2014-10-01 13:05:00,128.52,128.52,128.31,128.31,9400.0,107.7475,107.7475,107.5715,107.5715,9400.0
2014-10-01 13:10:00,128.29,128.49,128.29,128.38,9900.0,107.5547,107.7224,107.5547,107.6302,9900.0
2014-10-01 13:15:00,128.37,128.37,128.27,128.34,8300.0,107.6218,107.6218,107.5379,107.5966,8300.0
2014-10-01 13:20:00,128.34,128.34,128.17,128.26,16000.0,107.5966,107.5966,107.4541,107.5296,16000.0
2014-10-01 13:25:00,128.25,128.29,128.21,128.28,4200.0,107.5212,107.5547,107.4876,107.5463,4200.0
2014-10-01 13:30:00,128.27,128.28,128.16,128.17,6500.0,107.5379,107.5463,107.4457,107.4541,6500.0
2014-10-01 13:35:00,128.19,128.2,128.03,128.04,7900.0,107.4709,107.4792,107.3367,107.3451,7900.0
2014-10-01 13:40:00,128.04,128.05,127.85,127.92,10600.0,107.3451,107.3535,107.1858,107.2445,10600.0
2014-10-01 13:45:00,127.92,128.04,127.89,127.94,9900.0,107.2445,107.3451,107.2194,107.2613,9900.0
2014-10-01 13:50:00,127.9,127.99,127.76,127.84,18400.0,107.2277,107.3032,107.1104,107.1774,18400.0
2014-10-01 13:55:00,127.86,127.94,127.82,127.9,7800.0,107.1942,107.2613,107.1607,107.2277,7800.0
2014-10-01 14:00:00,127.89,128.1,127.88,128.1,9000.0,107.2194,107.3954,107.211,107.3954,9000.0
2014-10-01 14:05:00,128.1,128.3,128.09,128.27,5600.0,107.3954,107.5631,107.387,107.5379,5600.0
2014-10-01 14:10:00,128.27,128.38,128.23,128.25,4700.0,107.5379,107.6302,107.5044,107.5212,4700.0
2014-10-01 14:15:00,128.25,128.25,128.16,128.18,5600.0,107.5212,107.5212,107.4457,107.4625,5600.0
2014-10-01 14:20:00,128.18,128.39,128.14,128.39,7600.0,107.4625,107.6385,107.4289,107.6385,7600.0
2014-10-01 14:25:00,128.39,128.46,128.31,128.31,6200.0,107.6385,107.6972,107.5715,107.5715,6200.0
2014-10-01 14:30:00,128.34,128.41,128.15,128.19,4900.0,107.5966,107.6553,107.4373,107.4709,4900.0
2014-10-01 14:35:00,128.19,128.32,128.17,128.28,9700.0,107.4709,107.5799,107.4541,107.5463,9700.0
2014-10-01 14:40:00,128.32,128.46,128.32,128.46,8800.0,107.5799,107.6972,107.5799,107.6972,8800.0
2014-10-01 14:45:00,128.46,128.46,128.39,128.42,6300.0,107.6972,107.6972,107.6385,107.6637,6300.0
2014-10-01 14:50:00,128.42,128.43,128.27,128.28,8400.0,107.6637,107.6721,107.5379,107.5463,8400.0
2014-10-01 14:55:00,128.28,128.3,128.11,128.11,9400.0,107.5463,107.5631,107.4038,107.4038,9400.0
2014-10-01 15:00:00,128.1,128.2,128.07,128.12,10200.0,107.3954,107.4792,107.3703,107.4122,10200.0
2014-10-01 15:05:00,128.07,128.16,128.0,128.04,15500.0,107.3703,107.4457,107.3116,107.3451,15500.0
2014-10-01 15:10:00,128.04,128.18,127.99,128.17,10200.0,107.3451,107.4625,107.3032,107.4541,10200.0
2014-10-01 15:15:00,128.21,128.36,128.2,128.29,11000.0,107.4876,107.6134,107.4792,107.5547,11000.0
2014-10-01 15:20:00,128.25,128.28,128.07,128.07,13100.0,107.5212,107.5463,107.3703,107.3703,13100.0
2014-10-01 15:25:00,128.08,128.27,128.07,128.23,15200.0,107.3786,107.5379,107.3703,107.5044,15200.0
2014-10-01 15:30:00,128.24,128.38,128.24,128.27,13800.0,107.5128,107.6302,107.5128,107.5379,13800.0
2014-10-01 15:35:00,128.24,128.3,128.14,128.3,13400.0,107.5128,107.5631,107.4289,107.5631,13400.0
2014-10-01 15:40:00,128.32,128.37,128.15,128.2,34200.0,107.5799,107.6218,107.4373,107.4792,34200.0
2014-10-01 15:45:00,128.22,128.38,128.18,128.31,26700.0,107.496,107.6302,107.4625,107.5715,26700.0
2014-10-01 15:50:00,128.31,128.32,128.12,128.18,34000.0,107.5715,107.5799,107.4122,107.4625,34000.0
2014-10-01 15:55:00,128.18,128.26,128.02,128.03,116600.0,107.4625,107.5296,107.3283,107.3367,116600.0
2014-10-02 09:30:00,128.22,128.75,128.19,128.75,36000.0,107.496,107.9404,107.4709,107.9404,36000.0
2014-10-02 09:35:00,128.71,128.78,128.61,128.67,8200.0,107.9068,107.9655,107.823,107.8733,8200.0
2014-10-02 09:40:00,128.64,128.69,128.32,128.32,12700.0,107.8481,107.8901,107.5799,107.5799,12700.0
2014-10-02 09:45:00,128.25,128.35,128.08,128.3,13300.0,107.5212,107.605,107.3786,107.5631,13300.0
2014-10-02 09:50:00,128.3,128.55,128.21,128.24,11000.0,107.5631,107.7727,107.4876,107.5128,11000.0
2014-10-02 09:55:00,128.28,128.33,127.97,128.03,12100.0,107.5463,107.5882,107.2864,107.3367,12100.0
2014-10-02 10:00:00,127.97,128.01,127.8,127.83,11900.0,107.2864,107.32,107.1439,107.1691,11900.0
2014-10-02 10:05:00,127.8,128.08,127.74,128.07,8600.0,107.1439,107.3786,107.0936,107.3703,8600.0
2014-10-02 10:10:00,128.02,128.05,127.76,127.76,10300.0,107.3283,107.3535,107.1104,107.1104,10300.0
2014-10-02 10:15:00,127.69,127.78,127.45,127.52,14100.0,107.0517,107.1271,106.8505,106.9092,14100.0
2014-10-02 10:20:00,127.48,127.73,127.48,127.68,9900.0,106.8756,107.0852,106.8756,107.0433,9900.0
2014-10-02 10:25:00,127.66,127.7,127.52,127.55,10700.0,107.0265,107.0601,106.9092,106.9343,10700.0
2014-10-02 10:30:00,127.55,127.55,127.11,127.14,15500.0,106.9343,106.9343,106.5654,106.5906,15500.0
2014-10-02 10:35:00,127.08,127.45,127.04,127.45,9700.0,106.5403,106.8505,106.5067,106.8505,9700.0
2014-10-02 10:40:00,127.5,127.5,127.12,127.12,9800.0,106.8924,106.8924,106.5738,106.5738,9800.0
2014-10-02 10:45:00,127.12,127.19,127.06,127.14,12500.0,106.5738,106.6325,106.5235,106.5906,12500.0
2014-10-02 10:50:00,127.13,127.14,126.93,126.96,13700.0,106.5822,106.5906,106.4145,106.4397,13700.0
2014-10-02 10:55:00,126.98,127.07,126.84,126.86,10700.0,106.4564,106.5319,106.3391,106.3558,10700.0
2014-10-02 11:00:00,126.89,126.89,126.76,126.79,10000.0,106.381,106.381,106.272,106.2971,10000.0
2014-10-02 11:05:00,126.83,127.04,126.83,127.04,18900.0,106.3307,106.5067,106.3307,106.5067,18900.0
2014-10-02 11:10:00,127.04,127.12,126.92,127.08,17000.0,106.5067,106.5738,106.4061,106.5403,17000.0
2014-10-02 11:15:00,127.09,127.18,126.88,126.91,11400.0,106.5487,106.6241,106.3726,106.3977,11400.0
2014-10-02 11:20:00,126.88,126.93,126.77,126.79,15300.0,106.3726,106.4145,106.2804,106.2971,15300.0
2014-10-02 11:25:00,126.82,127.05,126.8,126.98,20100.0,106.3223,106.5151,106.3055,106.4564,20100.0
2014-10-02 11:30:00,126.98,127.01,126.75,126.84,16100.0,106.4564,106.4816,106.2636,106.3391,16100.0
2014-10-02 11:35:00,126.79,126.83,126.61,126.79,16700.0,106.2971,106.3307,106.1462,106.2971,16700.0
2014-10-02 11:40:00,126.84,126.88,126.55,126.6,15100.0,106.3391,106.3726,106.0959,106.1379,15100.0
2014-10-02 11:45:00,126.59,126.91,126.57,126.84,17800.0,106.1295,106.3977,106.1127,106.3391,17800.0
2014-10-02 11:50:00,126.84,127.07,126.79,127.07,12600.0,106.3391,106.5319,106.2971,106.5319,12600.0
2014-10-02 11:55:00,127.06,127.11,126.95,127.03,9900.0,106.5235,106.5654,106.4313,106.4984,9900.0
2014-10-02 12:00:00,127.04,127.19,127.04,127.11,8200.0,106.5067,106.6325,106.5067,106.5654,8200.0
2014-10-02 12:05:00,127.11,127.41,127.09,127.35,9700.0,106.5654,106.8169,106.5487,106.7666,9700.0
2014-10-02 12:10:00,127.37,127.41,127.28,127.34,13400.0,106.7834,106.8169,106.7079,106.7582,13400.0
2014-10-02 12:15:00,127.37,127.39,127.21,127.33,9400.0,106.7834,106.8002,106.6493,106.7499,9400.0
2014-10-02 12:20:00,127.33,127.37,127.25,127.37,8400.0,106.7499,106.7834,106.6828,106.7834,8400.0
2014-10-02 12:25:00,127.37,127.39,127.26,127.39,8800.0,106.7834,106.8002,106.6912,106.8002,8800.0
2014-10-02 12:30:00,127.38,127.49,127.16,127.26,11100.0,106.7918,106.884,106.6073,106.6912,11100.0
2014-10-02 12:35:00,127.28,127.28,127.13,127.13,9100.0,106.7079,106.7079,106.5822,106.5822,9100.0
2014-10-02 12:40:00,127.16,127.34,127.15,127.31,14100.0,106.6073,106.7582,106.599,106.7331,14100.0
2014-10-02 12:45:00,127.31,127.37,127.22,127.27,10800.0,106.7331,106.7834,106.6576,106.6996,10800.0
2014-10-02 12:50:00,127.26,127.55,127.25,127.46,10300.0,106.6912,106.9343,106.6828,106.8589,10300.0
2014-10-02 12:55:00,127.49,127.58,127.4,127.58,8600.0,106.884,106.9595,106.8086,106.9595,8600.0
2014-10-02 13:00:00,127.55,127.55,127.37,127.52,9900.0,106.9343,106.9343,106.7834,106.9092,9900.0
2014-10-02 13:05:00,127.5,127.52,127.42,127.45,4500.0,106.8924,106.9092,106.8253,106.8505,4500.0
2014-10-02 13:10:00,127.46,127.51,127.42,127.51,8200.0,106.8589,106.9008,106.8253,106.9008,8200.0
2014-10-02 13:15:00,127.5,127.74,127.5,127.74,5800.0,106.8924,107.0936,106.8924,107.0936,5800.0
2014-10-02 13:20:00,127.73,127.73,127.58,127.61,5100.0,107.0852,107.0852,106.9595,106.9846,5100.0
2014-10-02 13:25:00,127.61,127.68,127.54,127.59,6800.0,106.9846,107.0433,106.9259,106.9678,6800.0
2014-10-02 13:30:00,127.59,127.62,127.52,127.54,5400.0,106.9678,106.993,106.9092,106.9259,5400.0
2014-10-02 13:35:00,127.5,127.53,127.44,127.44,8300.0,106.8924,106.9175,106.8421,106.8421,8300.0
2014-10-02 13:40:00,127.42,127.46,127.37,127.41,5100.0,106.8253,106.8589,106.7834,106.8169,5100.0
2014-10-02 13:45:00,127.41,127.45,127.35,127.44,6900.0,106.8169,106.8505,106.7666,106.8421,6900.0
2014-10-02 13:50:00,127.4,127.53,127.4,127.53,9000.0,106.8086,106.9175,106.8086,106.9175,9000.0
2014-10-02 13:55:00,127.54,127.54,127.29,127.31,8500.0,106.9259,106.9259,106.7163,106.7331,8500.0
2014-10-02 14:00:00,127.34,127.38,127.32,127.36,7400.0,106.7582,106.7918,106.7415,106.775,7400.0
2014-10-02 14:05:00,127.36,127.67,127.31,127.55,9700.0,106.775,107.0349,106.7331,106.9343,9700.0
2014-10-02 14:10:00,127.54,127.63,127.45,127.63,13600.0,106.9259,107.0014,106.8505,107.0014,13600.0
2014-10-02 14:15:00,127.62,127.62,127.41,127.41,8800.0,106.993,106.993,106.8169,106.8169,8800.0
2014-10-02 14:20:00,127.41,127.59,127.36,127.58,9000.0,106.8169,106.9678,106.775,106.9595,9000.0
2014-10-02 14:25:00,127.57,127.7,127.57,127.7,4200.0,106.9511,107.0601,106.9511,107.0601,4200.0
2014-10-02 14:30:00,127.71,127.72,127.5,127.5,7000.0,107.0684,107.0768,106.8924,106.8924,7000.0
2014-10-02 14:35:00,127.53,127.59,127.52,127.56,5300.0,106.9175,106.9678,106.9092,106.9427,5300.0
2014-10-02 14:40:00,127.56,127.77,127.56,127.77,7700.0,106.9427,107.1187,106.9427,107.1187,7700.0
2014-10-02 14:45:00,127.75,127.88,127.71,127.8,7000.0,107.102,107.211,107.0684,107.1439,7000.0
2014-10-02 14:50:00,127.78,127.92,127.74,127.86,10500.0,107.1271,107.2445,107.0936,107.1942,10500.0
2014-10-02 14:55:00,127.82,127.84,127.53,127.58,33300.0,107.1607,107.1774,106.9175,106.9595,33300.0
2014-10-02 15:00:00,127.56,127.64,127.45,127.57,18300.0,106.9427,107.0098,106.8505,106.9511,18300.0
2014-10-02 15:05:00,127.55,127.59,127.4,127.44,18700.0,106.9343,106.9678,106.8086,106.8421,18700.0
2014-10-02 15:10:00,127.43,127.48,127.31,127.31,28500.0,106.8337,106.8756,106.7331,106.7331,28500.0
2014-10-02 15:15:00,127.34,127.34,126.94,126.94,37500.0,106.7582,106.7582,106.4229,106.4229,37500.0
2014-10-02 15:20:00,126.98,127.07,126.97,127.01,24000.0,106.4564,106.5319,106.4481,106.4816,24000.0
2014-10-02 15:25:00,127.02,127.03,126.96,126.98,16900.0,106.49,106.4984,106.4397,106.4564,16900.0
2014-10-02 15:30:00,126.99,126.99,126.77,126.8,27300.0,106.4648,106.4648,106.2804,106.3055,27300.0
2014-10-02 15:35:00,126.81,126.85,126.72,126.8,28000.0,106.3139,106.3474,106.2385,106.3055,28000.0
2014-10-02 15:40:00,126.82,126.86,126.75,126.84,46300.0,106.3223,106.3558,106.2636,106.3391,46300.0
2014-10-02 15:45:00,126.84,127.0,126.73,126.98,34000.0,106.3391,106.4732,106.2468,106.4564,34000.0
2014-10-02 15:50:00,127.01,127.04,126.91,126.93,36900.0,106.4816,106.5067,106.3977,106.4145,36900.0
2014-10-02 15:55:00,126.95,127.05,126.85,126.89,34600.0,106.4313,106.5151,106.3474,106.381,34600.0
2014-10-03 09:30:00,127.68,127.83,127.62,127.79,18100.0,107.0433,107.1691,106.993,107.1355,18100.0
2014-10-03 09:35:00,127.79,127.79,127.62,127.67,9400.0,107.1355,107.1355,106.993,107.0349,9400.0
2014-10-03 09:40:00,127.66,128.45,127.66,128.45,13800.0,107.0265,107.6888,107.0265,107.6888,13800.0
2014-10-03 09:45:00,128.32,128.72,128.23,128.6,11700.0,107.5799,107.9152,107.5044,107.8146,11700.0
2014-10-03 09:50:00,128.62,128.62,128.32,128.32,10000.0,107.8314,107.8314,107.5799,107.5799,10000.0
2014-10-03 09:55:00,128.31,128.34,128.23,128.26,7500.0,107.5715,107.5966,107.5044,107.5296,7500.0
2014-10-03 10:00:00,128.3,128.46,128.3,128.45,11900.0,107.5631,107.6972,107.5631,107.6888,11900.0
2014-10-03 10:05:00,128.47,128.65,128.47,128.53,8200.0,107.7056,107.8565,107.7056,107.7559,8200.0
2014-10-03 10:10:00,128.51,128.52,128.41,128.41,9300.0,107.7391,107.7475,107.6553,107.6553,9300.0
2014-10-03 10:15:00,128.4,128.44,128.38,128.4,10200.0,107.6469,107.6805,107.6302,107.6469,10200.0
2014-10-03 10:20:00,128.4,128.49,128.33,128.35,9900.0,107.6469,107.7224,107.5882,107.605,9900.0
2014-10-03 10:25:00,128.34,128.34,128.04,128.16,10800.0,107.5966,107.5966,107.3451,107.4457,10800.0
2014-10-03 10:30:00,128.18,128.2,128.03,128.03,7100.0,107.4625,107.4792,107.3367,107.3367,7100.0
2014-10-03 10:35:00,128.02,128.05,127.96,128.01,10200.0,107.3283,107.3535,107.278,107.32,10200.0
2014-10-03 10:40:00,128.03,128.04,127.86,127.92,6300.0,107.3367,107.3451,107.1942,107.2445,6300.0
2014-10-03 10:45:00,127.93,127.98,127.87,127.92,8300.0,107.2529,107.2948,107.2026,107.2445,8300.0
2014-10-03 10:50:00,127.91,127.99,127.86,127.98,5000.0,107.2361,107.3032,107.1942,107.2948,5000.0
2014-10-03 10:55:00,127.98,127.99,127.86,127.92,11100.0,107.2948,107.3032,107.1942,107.2445,11100.0
2014-10-03 11:00:00,127.91,128.15,127.91,128.14,5600.0,107.2361,107.4373,107.2361,107.4289,5600.0
2014-10-03 11:05:00,128.14,128.22,128.13,128.21,5300.0,107.4289,107.496,107.4206,107.4876,5300.0
2014-10-03 11:10:00,128.2,128.27,128.08,128.16,9800.0,107.4792,107.5379,107.3786,107.4457,9800.0
2014-10-03 11:15:00,128.16,128.17,128.05,128.05,7300.0,107.4457,107.4541,107.3535,107.3535,7300.0
2014-10-03 11:20:00,128.04,128.04,127.93,127.94,9800.0,107.3451,107.3451,107.2529,107.2613,9800.0
2014-10-03 11:25:00,127.91,128.11,127.91,128.1,7100.0,107.2361,107.4038,107.2361,107.3954,7100.0
2014-10-03 11:30:00,128.12,128.14,128.03,128.1,8600.0,107.4122,107.4289,107.3367,107.3954,8600.0
2014-10-03 11:35:00,128.09,128.16,128.09,128.12,6100.0,107.387,107.4457,107.387,107.4122,6100.0
2014-10-03 11:40:00,128.11,128.12,128.02,128.03,5700.0,107.4038,107.4122,107.3283,107.3367,5700.0
2014-10-03 11:45:00,128.05,128.07,127.94,128.0,6600.0,107.3535,107.3703,107.2613,107.3116,6600.0
2014-10-03 11:50:00,127.98,128.05,127.94,127.94,7000.0,107.2948,107.3535,107.2613,107.2613,7000.0
2014-10-03 11:55:00,127.96,128.15,127.96,128.15,10600.0,107.278,107.4373,107.278,107.4373,10600.0
2014-10-03 12:00:00,128.15,128.17,128.04,128.14,11000.0,107.4373,107.4541,107.3451,107.4289,11000.0
2014-10-03 12:05:00,128.19,128.21,128.13,128.16,4600.0,107.4709,107.4876,107.4206,107.4457,4600.0
2014-10-03 12:10:00,128.17,128.25,128.16,128.2,7900.0,107.4541,107.5212,107.4457,107.4792,7900.0
2014-10-03 12:15:00,128.23,128.31,128.21,128.29,5200.0,107.5044,107.5715,107.4876,107.5547,5200.0
2014-10-03 12:20:00,128.28,128.43,128.27,128.43,7100.0,107.5463,107.6721,107.5379,107.6721,7100.0
2014-10-03 12:25:00,128.43,128.56,128.43,128.56,6400.0,107.6721,107.7811,107.6721,107.7811,6400.0
2014-10-03 12:30:00,128.6,128.67,128.55,128.59,5500.0,107.8146,107.8733,107.7727,107.8062,5500.0
2014-10-03 12:35:00,128.58,128.58,128.51,128.55,4900.0,107.7978,107.7978,107.7391,107.7727,4900.0
2014-10-03 12:40:00,128.55,128.68,128.55,128.68,3300.0,107.7727,107.8817,107.7727,107.8817,3300.0
2014-10-03 12:45:00,128.68,128.68,128.62,128.65,4900.0,107.8817,107.8817,107.8314,107.8565,4900.0
2014-10-03 12:50:00,128.69,128.7,128.59,128.63,4800.0,107.8901,107.8984,107.8062,107.8397,4800.0
2014-10-03 12:55:00,128.67,128.69,128.6,128.6,4300.0,107.8733,107.8901,107.8146,107.8146,4300.0
2014-10-03 13:00:00,128.61,128.65,128.59,128.59,4800.0,107.823,107.8565,107.8062,107.8062,4800.0
2014-10-03 13:05:00,128.6,128.74,128.59,128.74,5500.0,107.8146,107.932,107.8062,107.932,5500.0
2014-10-03 13:10:00,128.76,128.76,128.63,128.63,3600.0,107.9487,107.9487,107.8397,107.8397,3600.0
2014-10-03 13:15:00,128.62,128.62,128.47,128.54,5900.0,107.8314,107.8314,107.7056,107.7643,5900.0
2014-10-03 13:20:00,128.54,128.59,128.5,128.51,3300.0,107.7643,107.8062,107.7308,107.7391,3300.0
2014-10-03 13:25:00,128.52,128.53,128.48,128.49,3200.0,107.7475,107.7559,107.714,107.7224,3200.0
2014-10-03 13:30:00,128.48,128.49,128.36,128.36,7000.0,107.714,107.7224,107.6134,107.6134,7000.0
2014-10-03 13:35:00,128.4,128.43,128.37,128.41,4800.0,107.6469,107.6721,107.6218,107.6553,4800.0
2014-10-03 13:40:00,128.43,128.44,128.39,128.39,2100.0,107.6721,107.6805,107.6385,107.6385,2100.0
2014-10-03 13:45:00,128.4,128.4,128.32,128.39,5700.0,107.6469,107.6469,107.5799,107.6385,5700.0
2014-10-03 13:50:00,128.42,128.53,128.42,128.53,4000.0,107.6637,107.7559,107.6637,107.7559,4000.0
2014-10-03 13:55:00,128.55,128.67,128.53,128.66,4700.0,107.7727,107.8733,107.7559,107.8649,4700.0
2014-10-03 14:00:00,128.65,128.94,128.65,128.94,6900.0,107.8565,108.0996,107.8565,108.0996,6900.0
2014-10-03 14:05:00,128.98,129.04,128.92,128.92,5300.0,108.1332,108.1835,108.0829,108.0829,5300.0
2014-10-03 14:10:00,128.91,129.07,128.91,128.98,6700.0,108.0745,108.2086,108.0745,108.1332,6700.0
2014-10-03 14:15:00,128.95,129.02,128.95,129.0,10200.0,108.108,108.1667,108.108,108.1499,10200.0
2014-10-03 14:20:00,129.02,129.07,128.98,128.98,3900.0,108.1667,108.2086,108.1332,108.1332,3900.0
2014-10-03 14:25:00,128.98,129.0,128.93,128.95,5700.0,108.1332,108.1499,108.0913,108.108,5700.0
2014-10-03 14:30:00,128.96,129.02,128.94,128.94,5300.0,108.1164,108.1667,108.0996,108.0996,5300.0
2014-10-03 14:35:00,128.92,128.93,128.9,128.92,4900.0,108.0829,108.0913,108.0661,108.0829,4900.0
2014-10-03 14:40:00,128.92,128.96,128.85,128.86,4900.0,108.0829,108.1164,108.0242,108.0326,4900.0
2014-10-03 14:45:00,128.85,128.86,128.79,128.83,10100.0,108.0242,108.0326,107.9739,108.0074,10100.0
2014-10-03 14:50:00,128.83,128.83,128.55,128.55,8100.0,108.0074,108.0074,107.7727,107.7727,8100.0
2014-10-03 14:55:00,128.53,128.57,128.46,128.57,13400.0,107.7559,107.7894,107.6972,107.7894,13400.0
2014-10-03 15:00:00,128.57,128.82,128.57,128.82,13800.0,107.7894,107.999,107.7894,107.999,13800.0
2014-10-03 15:05:00,128.83,128.83,128.61,128.61,10800.0,108.0074,108.0074,107.823,107.823,10800.0
2014-10-03 15:10:00,128.62,128.72,128.55,128.59,15400.0,107.8314,107.9152,107.7727,107.8062,15400.0
2014-10-03 15:15:00,128.6,128.66,128.6,128.6,8200.0,107.8146,107.8649,107.8146,107.8146,8200.0
2014-10-03 15:20:00,128.61,128.63,128.56,128.61,18000.0,107.823,107.8397,107.7811,107.823,18000.0
2014-10-03 15:25:00,128.59,128.72,128.57,128.64,12400.0,107.8062,107.9152,107.7894,107.8481,12400.0
2014-10-03 15:30:00,128.67,128.68,128.49,128.52,9200.0,107.8733,107.8817,107.7224,107.7475,9200.0
2014-10-03 15:35:00,128.52,128.58,128.49,128.55,16800.0,107.7475,107.7978,107.7224,107.7727,16800.0
2014-10-03 15:40:00,128.55,128.6,128.51,128.59,20500.0,107.7727,107.8146,107.7391,107.8062,20500.0
2014-10-03 15:45:00,128.59,128.74,128.49,128.73,26100.0,107.8062,107.932,107.7224,107.9236,26100.0
2014-10-03 15:50:00,128.74,128.74,128.6,128.6,33100.0,107.932,107.932,107.8146,107.8146,33100.0
2014-10-03 15:55:00,128.61,128.64,128.46,128.48,66200.0,107.823,107.8481,107.6972,107.714,66200.0
2014-10-06 09:30:00,129.08,129.42,129.0,129.41,18500.0,108.217,108.5021,108.1499,108.4937,18500.0
2014-10-06 09:35:00,129.43,129.57,129.22,129.25,4400.0,108.5104,108.6278,108.3344,108.3595,4400.0
2014-10-06 09:40:00,129.4,129.67,129.22,129.36,6100.0,108.4853,108.7117,108.3344,108.4518,6100.0
2014-10-06 09:45:00,129.38,129.54,129.27,129.44,6300.0,108.4685,108.6027,108.3763,108.5188,6300.0
2014-10-06 09:50:00,129.37,129.46,129.29,129.39,5200.0,108.4601,108.5356,108.3931,108.4769,5200.0
2014-10-06 09:55:00,129.41,129.53,129.27,129.28,10100.0,108.4937,108.5943,108.3763,108.3847,10100.0
2014-10-06 10:00:00,129.28,129.39,128.92,129.12,6900.0,108.3847,108.4769,108.0829,108.2506,6900.0
2014-10-06 10:05:00,129.07,129.31,129.07,129.29,4600.0,108.2086,108.4098,108.2086,108.3931,4600.0
2014-10-06 10:10:00,129.25,129.36,129.01,129.18,5200.0,108.3595,108.4518,108.1583,108.3009,5200.0
2014-10-06 10:15:00,129.16,129.22,129.04,129.15,4200.0,108.2841,108.3344,108.1835,108.2757,4200.0
2014-10-06 10:20:00,129.15,129.25,129.1,129.25,5600.0,108.2757,108.3595,108.2338,108.3595,5600.0
2014-10-06 10:25:00,129.23,129.24,129.06,129.13,3200.0,108.3428,108.3512,108.2002,108.2589,3200.0
2014-10-06 10:30:00,129.18,129.32,129.08,129.32,7700.0,108.3009,108.4182,108.217,108.4182,7700.0
2014-10-06 10:35:00,129.32,129.43,129.24,129.3,6400.0,108.4182,108.5104,108.3512,108.4015,6400.0
2014-10-06 10:40:00,129.3,129.43,129.22,129.27,6300.0,108.4015,108.5104,108.3344,108.3763,6300.0
2014-10-06 10:45:00,129.24,129.3,129.11,129.13,5100.0,108.3512,108.4015,108.2422,108.2589,5100.0
2014-10-06 10:50:00,129.04,129.04,128.78,128.86,5300.0,108.1835,108.1835,107.9655,108.0326,5300.0
2014-10-06 10:55:00,128.81,128.87,128.73,128.87,5200.0,107.9907,108.041,107.9236,108.041,5200.0
2014-10-06 11:00:00,128.86,129.03,128.8,128.97,4300.0,108.0326,108.1751,107.9823,108.1248,4300.0
2014-10-06 11:05:00,128.97,129.17,128.97,129.14,4300.0,108.1248,108.2925,108.1248,108.2673,4300.0
2014-10-06 11:10:00,129.09,129.14,128.96,129.01,3800.0,108.2254,108.2673,108.1164,108.1583,3800.0
2014-10-06 11:15:00,129.01,129.03,128.77,128.88,3900.0,108.1583,108.1751,107.9571,108.0493,3900.0
2014-10-06 11:20:00,128.81,128.81,128.6,128.63,4200.0,107.9907,107.9907,107.8146,107.8397,4200.0
2014-10-06 11:25:00,128.63,128.7,128.53,128.55,6200.0,107.8397,107.8984,107.7559,107.7727,6200.0
2014-10-06 11:30:00,128.64,128.72,128.57,128.62,3700.0,107.8481,107.9152,107.7894,107.8314,3700.0
2014-10-06 11:35:00,128.62,128.68,128.43,128.46,4500.0,107.8314,107.8817,107.6721,107.6972,4500.0
2014-10-06 11:40:00,128.42,128.44,128.16,128.17,4400.0,107.6637,107.6805,107.4457,107.4541,4400.0
2014-10-06 11:45:00,128.12,128.12,127.86,127.94,8800.0,107.4122,107.4122,107.1942,107.2613,8800.0
2014-10-06 11:50:00,127.94,128.08,127.92,128.08,29700.0,107.2613,107.3786,107.2445,107.3786,29700.0
2014-10-06 11:55:00,128.07,128.07,127.84,128.0,8300.0,107.3703,107.3703,107.1774,107.3116,8300.0
2014-10-06 12:00:00,128.02,128.17,127.99,128.06,27000.0,107.3283,107.4541,107.3032,107.3619,27000.0
2014-10-06 12:05:00,128.05,128.18,128.01,128.07,6100.0,107.3535,107.4625,107.32,107.3703,6100.0
2014-10-06 12:10:00,128.08,128.08,127.94,127.94,6100.0,107.3786,107.3786,107.2613,107.2613,6100.0
2014-10-06 12:15:00,127.96,128.0,127.88,127.97,3700.0,107.278,107.3116,107.211,107.2864,3700.0
2014-10-06 12:20:00,127.97,127.97,127.74,127.78,6300.0,107.2864,107.2864,107.0936,107.1271,6300.0
2014-10-06 12:25:00,127.75,127.86,127.7,127.7,7700.0,107.102,107.1942,107.0601,107.0601,7700.0
2014-10-06 12:30:00,127.74,127.74,127.64,127.72,5300.0,107.0936,107.0936,107.0098,107.0768,5300.0
2014-10-06 12:35:00,127.69,127.72,127.58,127.62,4600.0,107.0517,107.0768,106.9595,106.993,4600.0
2014-10-06 12:40:00,127.61,127.63,127.29,127.39,9500.0,106.9846,107.0014,106.7163,106.8002,9500.0
2014-10-06 12:45:00,127.36,127.42,127.2,127.4,10700.0,106.775,106.8253,106.6409,106.8086,10700.0
2014-10-06 12:50:00,127.4,127.46,127.28,127.29,6600.0,106.8086,106.8589,106.7079,106.7163,6600.0
2014-10-06 12:55:00,127.33,127.43,127.28,127.4,4100.0,106.7499,106.8337,106.7079,106.8086,4100.0
2014-10-06 13:00:00,127.35,127.56,127.23,127.52,7300.0,106.7666,106.9427,106.666,106.9092,7300.0
2014-10-06 13:05:00,127.54,127.57,127.48,127.49,2800.0,106.9259,106.9511,106.8756,106.884,2800.0
2014-10-06 13:10:00,127.54,127.55,127.44,127.46,3400.0,106.9259,106.9343,106.8421,106.8589,3400.0
2014-10-06 13:15:00,127.56,127.69,127.56,127.62,3500.0,106.9427,107.0517,106.9427,106.993,3500.0
2014-10-06 13:20:00,127.62,127.67,127.62,127.64,1100.0,106.993,107.0349,106.993,107.0098,1100.0
2014-10-06 13:25:00,127.76,127.83,127.74,127.83,3400.0,107.1104,107.1691,107.0936,107.1691,3400.0
2014-10-06 13:30:00,127.83,127.83,127.69,127.8,3700.0,107.1691,107.1691,107.0517,107.1439,3700.0
2014-10-06 13:35:00,127.8,127.8,127.7,127.74,2100.0,107.1439,107.1439,107.0601,107.0936,2100.0
2014-10-06 13:40:00,127.77,127.8,127.72,127.8,2300.0,107.1187,107.1439,107.0768,107.1439,2300.0
2014-10-06 13:45:00,127.88,127.88,127.78,127.8,4200.0,107.211,107.211,107.1271,107.1439,4200.0
2014-10-06 13:50:00,127.8,127.87,127.75,127.85,4000.0,107.1439,107.2026,107.102,107.1858,4000.0
2014-10-06 13:55:00,127.88,127.96,127.82,127.87,4700.0,107.211,107.278,107.1607,107.2026,4700.0
2014-10-06 14:00:00,127.91,127.91,127.79,127.85,2300.0,107.2361,107.2361,107.1355,107.1858,2300.0
2014-10-06 14:05:00,127.85,127.9,127.77,127.82,9400.0,107.1858,107.2277,107.1187,107.1607,9400.0
2014-10-06 14:10:00,127.82,127.97,127.81,127.97,4100.0,107.1607,107.2864,107.1523,107.2864,4100.0
2014-10-06 14:15:00,127.98,128.07,127.92,128.06,3500.0,107.2948,107.3703,107.2445,107.3619,3500.0
2014-10-06 14:20:00,128.08,128.42,128.08,128.42,6100.0,107.3786,107.6637,107.3786,107.6637,6100.0
2014-10-06 14:25:00,128.41,128.42,128.32,128.4,8600.0,107.6553,107.6637,107.5799,107.6469,8600.0
2014-10-06 14:30:00,128.43,128.44,128.36,128.37,6900.0,107.6721,107.6805,107.6134,107.6218,6900.0
2014-10-06 14:35:00,128.42,128.46,128.37,128.37,4600.0,107.6637,107.6972,107.6218,107.6218,4600.0
2014-10-06 14:40:00,128.39,128.39,128.3,128.33,5100.0,107.6385,107.6385,107.5631,107.5882,5100.0
2014-10-06 14:45:00,128.33,128.44,128.3,128.37,5600.0,107.5882,107.6805,107.5631,107.6218,5600.0
2014-10-06 14:50:00,128.37,128.39,128.32,128.34,4900.0,107.6218,107.6385,107.5799,107.5966,4900.0
2014-10-06 14:55:00,128.33,128.35,128.31,128.32,4700.0,107.5882,107.605,107.5715,107.5799,4700.0
2014-10-06 15:00:00,128.32,128.33,128.14,128.15,12200.0,107.5799,107.5882,107.4289,107.4373,12200.0
2014-10-06 15:05:00,128.16,128.25,128.03,128.04,7000.0,107.4457,107.5212,107.3367,107.3451,7000.0
2014-10-06 15:10:00,128.03,128.05,127.96,127.96,6500.0,107.3367,107.3535,107.278,107.278,6500.0
2014-10-06 15:15:00,127.96,128.09,127.96,128.06,9700.0,107.278,107.387,107.278,107.3619,9700.0
2014-10-06 15:20:00,128.06,128.24,127.99,128.21,13000.0,107.3619,107.5128,107.3032,107.4876,13000.0
2014-10-06 15:25:00,128.21,128.22,128.03,128.03,14900.0,107.4876,107.496,107.3367,107.3367,14900.0
2014-10-06 15:30:00,128.03,128.03,127.91,127.93,14600.0,107.3367,107.3367,107.2361,107.2529,14600.0
2014-10-06 15:35:00,127.95,128.13,127.95,128.08,14000.0,107.2697,107.4206,107.2697,107.3786,14000.0
2014-10-06 15:40:00,128.08,128.09,127.94,128.0,15400.0,107.3786,107.387,107.2613,107.3116,15400.0
2014-10-06 15:45:00,127.99,127.99,127.89,127.9,16900.0,107.3032,107.3032,107.2194,107.2277,16900.0
2014-10-06 15:50:00,127.88,127.95,127.83,127.94,26800.0,107.211,107.2697,107.1691,107.2613,26800.0
2014-10-06 15:55:00,127.91,127.93,127.73,127.76,69300.0,107.2361,107.2529,107.0852,107.1104,69300.0
2014-10-07 09:30:00,127.12,127.19,126.76,127.06,19600.0,106.5738,106.6325,106.272,106.5235,19600.0
2014-10-07 09:35:00,127.19,127.19,126.6,127.01,6900.0,106.6325,106.6325,106.1379,106.4816,6900.0
2014-10-07 09:40:00,126.92,126.95,126.55,126.55,12800.0,106.4061,106.4313,106.0959,106.0959,12800.0
2014-10-07 09:45:00,126.59,126.86,126.31,126.68,10600.0,106.1295,106.3558,105.8947,106.2049,10600.0
2014-10-07 09:50:00,126.7,126.72,126.52,126.54,7500.0,106.2217,106.2385,106.0708,106.0876,7500.0
2014-10-07 09:55:00,126.51,126.72,126.49,126.68,4900.0,106.0624,106.2385,106.0456,106.2049,4900.0
2014-10-07 10:00:00,126.7,126.94,126.66,126.81,10900.0,106.2217,106.4229,106.1882,106.3139,10900.0
2014-10-07 10:05:00,126.77,127.01,126.72,127.01,11200.0,106.2804,106.4816,106.2385,106.4816,11200.0
2014-10-07 10:10:00,127.04,127.05,126.53,126.53,9100.0,106.5067,106.5151,106.0792,106.0792,9100.0
2014-10-07 10:15:00,126.52,126.71,126.39,126.49,8400.0,106.0708,106.2301,105.9618,106.0456,8400.0
2014-10-07 10:20:00,126.59,126.59,126.34,126.45,5600.0,106.1295,106.1295,105.9199,106.0121,5600.0
2014-10-07 10:25:00,126.46,126.5,126.32,126.5,6000.0,106.0205,106.054,105.9031,106.054,6000.0
2014-10-07 10:30:00,126.5,126.82,126.5,126.72,8900.0,106.054,106.3223,106.054,106.2385,8900.0
2014-10-07 10:35:00,126.71,126.75,126.61,126.61,3900.0,106.2301,106.2636,106.1462,106.1462,3900.0
2014-10-07 10:40:00,126.59,126.67,126.57,126.64,7700.0,106.1295,106.1965,106.1127,106.1714,7700.0
2014-10-07 10:45:00,126.68,126.79,126.54,126.56,8500.0,106.2049,106.2971,106.0876,106.1043,8500.0
2014-10-07 10:50:00,126.58,126.71,126.58,126.63,8900.0,106.1211,106.2301,106.1211,106.163,8900.0
2014-10-07 10:55:00,126.64,126.64,126.3,126.32,9000.0,106.1714,106.1714,105.8863,105.9031,9000.0
2014-10-07 11:00:00,126.26,126.31,126.06,126.08,14200.0,105.8528,105.8947,105.6851,105.7019,14200.0
2014-10-07 11:05:00,126.1,126.24,126.03,126.24,5500.0,105.7187,105.836,105.66,105.836,5500.0
2014-10-07 11:10:00,126.24,126.25,126.11,126.14,5300.0,105.836,105.8444,105.7271,105.7522,5300.0
2014-10-07 11:15:00,126.15,126.15,125.81,125.92,9500.0,105.7606,105.7606,105.4755,105.5678,9500.0
2014-10-07 11:20:00,125.92,126.12,125.92,125.93,4400.0,105.5678,105.7354,105.5678,105.5761,4400.0
2014-10-07 11:25:00,125.89,126.02,125.85,125.92,8800.0,105.5426,105.6516,105.5091,105.5678,8800.0
2014-10-07 11:30:00,125.95,126.07,125.92,126.03,8800.0,105.5929,105.6935,105.5678,105.66,8800.0
2014-10-07 11:35:00,126.03,126.12,125.93,126.08,8800.0,105.66,105.7354,105.5761,105.7019,8800.0
2014-10-07 11:40:00,126.09,126.3,126.09,126.28,5500.0,105.7103,105.8863,105.7103,105.8696,5500.0
2014-10-07 11:45:00,126.32,126.35,126.25,126.31,3800.0,105.9031,105.9283,105.8444,105.8947,3800.0
2014-10-07 11:50:00,126.31,126.49,126.25,126.49,5500.0,105.8947,106.0456,105.8444,106.0456,5500.0
2014-10-07 11:55:00,126.49,126.51,126.41,126.49,5800.0,106.0456,106.0624,105.9786,106.0456,5800.0
2014-10-07 12:00:00,126.48,126.52,126.39,126.42,8200.0,106.0373,106.0708,105.9618,105.9869,8200.0
2014-10-07 12:05:00,126.42,126.62,126.42,126.62,4900.0,105.9869,106.1546,105.9869,106.1546,4900.0
2014-10-07 12:10:00,126.66,126.72,126.62,126.68,5300.0,106.1882,106.2385,106.1546,106.2049,5300.0
2014-10-07 12:15:00,126.7,126.79,126.67,126.72,5700.0,106.2217,106.2971,106.1965,106.2385,5700.0
2014-10-07 12:20:00,126.74,126.82,126.7,126.73,6400.0,106.2552,106.3223,106.2217,106.2468,6400.0
2014-10-07 12:25:00,126.75,126.78,126.7,126.74,5700.0,106.2636,106.2888,106.2217,106.2552,5700.0
2014-10-07 12:30:00,126.72,126.74,126.47,126.47,4000.0,106.2385,106.2552,106.0289,106.0289,4000.0
2014-10-07 12:35:00,126.46,126.55,126.35,126.52,5800.0,106.0205,106.0959,105.9283,106.0708,5800.0
2014-10-07 12:40:00,126.51,126.52,126.45,126.49,6900.0,106.0624,106.0708,106.0121,106.0456,6900.0
2014-10-07 12:45:00,126.52,126.52,126.32,126.35,13500.0,106.0708,106.0708,105.9031,105.9283,13500.0
2014-10-07 12:50:00,126.35,126.48,126.33,126.42,3300.0,105.9283,106.0373,105.9115,105.9869,3300.0
2014-10-07 12:55:00,126.44,126.46,126.37,126.38,4200.0,106.0037,106.0205,105.945,105.9534,4200.0
2014-10-07 13:00:00,126.37,126.49,126.26,126.47,7200.0,105.945,106.0456,105.8528,106.0289,7200.0
2014-10-07 13:05:00,126.44,126.44,126.21,126.24,4700.0,106.0037,106.0037,105.8109,105.836,4700.0
2014-10-07 13:10:00,126.28,126.45,126.23,126.44,3200.0,105.8696,106.0121,105.8277,106.0037,3200.0
2014-10-07 13:15:00,126.49,126.54,126.46,126.46,4000.0,106.0456,106.0876,106.0205,106.0205,4000.0
2014-10-07 13:20:00,126.46,126.53,126.46,126.5,3500.0,106.0205,106.0792,106.0205,106.054,3500.0
2014-10-07 13:25:00,126.45,126.71,126.45,126.64,3800.0,106.0121,106.2301,106.0121,106.1714,3800.0
2014-10-07 13:30:00,126.64,126.64,126.58,126.58,2700.0,106.1714,106.1714,106.1211,106.1211,2700.0
2014-10-07 13:35:00,126.61,126.68,126.46,126.46,4600.0,106.1462,106.2049,106.0205,106.0205,4600.0
2014-10-07 13:40:00,126.47,126.62,126.47,126.53,3600.0,106.0289,106.1546,106.0289,106.0792,3600.0
2014-10-07 13:45:00,126.5,126.51,126.4,126.46,3600.0,106.054,106.0624,105.9702,106.0205,3600.0
2014-10-07 13:50:00,126.48,126.64,126.44,126.59,7500.0,106.0373,106.1714,106.0037,106.1295,7500.0
2014-10-07 13:55:00,126.55,126.58,126.43,126.5,6500.0,106.0959,106.1211,105.9953,106.054,6500.0
2014-10-07 14:00:00,126.47,126.47,126.28,126.29,5800.0,106.0289,106.0289,105.8696,105.878,5800.0
2014-10-07 14:05:00,126.34,126.49,126.34,126.43,4100.0,105.9199,106.0456,105.9199,105.9953,4100.0
2014-10-07 14:10:00,126.4,126.55,126.39,126.5,5300.0,105.9702,106.0959,105.9618,106.054,5300.0
2014-10-07 14:15:00,126.46,126.5,126.36,126.45,5000.0,106.0205,106.054,105.9366,106.0121,5000.0
2014-10-07 14:20:00,126.45,126.45,126.1,126.18,6300.0,106.0121,106.0121,105.7187,105.7857,6300.0
2014-10-07 14:25:00,126.15,126.19,125.75,125.75,15500.0,105.7606,105.7941,105.4252,105.4252,15500.0
2014-10-07 14:30:00,125.75,125.81,125.62,125.8,10600.0,105.4252,105.4755,105.3163,105.4672,10600.0
2014-10-07 14:35:00,125.8,125.86,125.64,125.64,9000.0,105.4672,105.5175,105.333,105.333,9000.0
2014-10-07 14:40:00,125.61,125.84,125.6,125.77,8800.0,105.3079,105.5007,105.2995,105.442,8800.0
2014-10-07 14:45:00,125.73,125.75,125.61,125.61,6700.0,105.4085,105.4252,105.3079,105.3079,6700.0
2014-10-07 14:50:00,125.58,125.72,125.57,125.6,6700.0,105.2827,105.4001,105.2743,105.2995,6700.0
2014-10-07 14:55:00,125.6,125.65,125.52,125.52,9200.0,105.2995,105.3414,105.2324,105.2324,9200.0
2014-10-07 15:00:00,125.5,125.6,125.35,125.57,8400.0,105.2156,105.2995,105.0899,105.2743,8400.0
2014-10-07 15:05:00,125.58,125.63,125.42,125.45,9700.0,105.2827,105.3246,105.1486,105.1737,9700.0
2014-10-07 15:10:00,125.46,125.48,125.32,125.41,14400.0,105.1821,105.1989,105.0647,105.1402,14400.0
2014-10-07 15:15:00,125.39,125.39,125.12,125.12,10900.0,105.1234,105.1234,104.8971,104.8971,10900.0
2014-10-07 15:20:00,125.14,125.16,125.0,125.08,11400.0,104.9138,104.9306,104.7965,104.8635,11400.0
2014-10-07 15:25:00,125.12,125.17,125.08,125.17,8600.0,104.8971,104.939,104.8635,104.939,8600.0
2014-10-07 15:30:00,125.19,125.31,125.17,125.3,11800.0,104.9558,105.0564,104.939,105.048,11800.0
2014-10-07 15:35:00,125.3,125.3,125.01,125.01,16800.0,105.048,105.048,104.8048,104.8048,16800.0
2014-10-07 15:40:00,125.02,125.12,124.95,124.98,21600.0,104.8132,104.8971,104.7545,104.7797,21600.0
2014-10-07 15:45:00,124.98,125.13,124.91,124.93,21900.0,104.7797,104.9054,104.721,104.7378,21900.0
2014-10-07 15:50:00,124.92,124.95,124.79,124.8,27500.0,104.7294,104.7545,104.6204,104.6288,27500.0
2014-10-07 15:55:00,124.83,124.85,124.56,124.62,72400.0,104.6539,104.6707,104.4276,104.4779,72400.0
2014-10-08 09:30:00,124.55,125.13,124.51,124.88,11400.0,104.4192,104.9054,104.3857,104.6959,11400.0
2014-10-08 09:35:00,124.88,124.88,124.62,124.81,10400.0,104.6959,104.6959,104.4779,104.6372,10400.0
2014-10-08 09:40:00,124.83,124.98,124.75,124.98,5900.0,104.6539,104.7797,104.5869,104.7797,5900.0
2014-10-08 09:45:00,124.85,124.9,124.51,124.64,4300.0,104.6707,104.7126,104.3857,104.4946,4300.0
2014-10-08 09:50:00,124.74,124.85,124.61,124.61,5600.0,104.5785,104.6707,104.4695,104.4695,5600.0
2014-10-08 09:55:00,124.55,124.66,124.47,124.49,6400.0,104.4192,104.5114,104.3521,104.3689,6400.0
2014-10-08 10:00:00,124.51,124.55,124.07,124.2,10100.0,104.3857,104.4192,104.0168,104.1258,10100.0
2014-10-08 10:05:00,124.25,124.44,124.21,124.34,7300.0,104.1677,104.327,104.1341,104.2431,7300.0
2014-10-08 10:10:00,124.33,124.53,124.33,124.43,5500.0,104.2348,104.4024,104.2348,104.3186,5500.0
2014-10-08 10:15:00,124.43,124.5,124.3,124.34,7700.0,104.3186,104.3773,104.2096,104.2431,7700.0
2014-10-08 10:20:00,124.25,124.25,124.06,124.06,8200.0,104.1677,104.1677,104.0084,104.0084,8200.0
2014-10-08 10:25:00,124.02,124.38,123.96,124.34,6300.0,103.9749,104.2767,103.9246,104.2431,6300.0
2014-10-08 10:30:00,124.34,124.47,124.04,124.11,5100.0,104.2431,104.3521,103.9916,104.0503,5100.0
2014-10-08 10:35:00,124.21,124.25,123.95,124.1,5200.0,104.1341,104.1677,103.9162,104.0419,5200.0
2014-10-08 10:40:00,124.11,124.11,123.64,123.71,6900.0,104.0503,104.0503,103.6563,103.715,6900.0
2014-10-08 10:45:00,123.63,123.76,123.5,123.69,8900.0,103.6479,103.7569,103.5389,103.6982,8900.0
2014-10-08 10:50:00,123.69,123.81,123.63,123.63,6600.0,103.6982,103.7988,103.6479,103.6479,6600.0
2014-10-08 10:55:00,123.61,123.69,123.54,123.56,5100.0,103.6311,103.6982,103.5724,103.5892,5100.0
2014-10-08 11:00:00,123.57,123.62,123.43,123.48,5400.0,103.5976,103.6395,103.4802,103.5221,5400.0
2014-10-08 11:05:00,123.46,123.93,123.46,123.88,5600.0,103.5054,103.8994,103.5054,103.8575,5600.0
2014-10-08 11:10:00,123.96,124.01,123.73,123.79,5000.0,103.9246,103.9665,103.7317,103.782,5000.0
2014-10-08 11:15:00,123.76,123.76,123.57,123.6,5000.0,103.7569,103.7569,103.5976,103.6227,5000.0
2014-10-08 11:20:00,123.6,123.93,123.6,123.88,6200.0,103.6227,103.8994,103.6227,103.8575,6200.0
2014-10-08 11:25:00,123.94,124.17,123.81,124.12,4800.0,103.9078,104.1006,103.7988,104.0587,4800.0
2014-10-08 11:30:00,124.15,124.22,124.1,124.12,4700.0,104.0838,104.1425,104.0419,104.0587,4700.0
2014-10-08 11:35:00,124.09,124.13,123.76,123.76,7500.0,104.0335,104.0671,103.7569,103.7569,7500.0
2014-10-08 11:40:00,123.74,123.77,123.66,123.66,3600.0,103.7401,103.7653,103.673,103.673,3600.0
2014-10-08 11:45:00,123.73,123.73,123.59,123.64,2600.0,103.7317,103.7317,103.6144,103.6563,2600.0
2014-10-08 11:50:00,123.6,123.84,123.6,123.84,4600.0,103.6227,103.8239,103.6227,103.8239,4600.0
2014-10-08 11:55:00,123.85,124.17,123.81,124.16,5400.0,103.8323,104.1006,103.7988,104.0922,5400.0
2014-10-08 12:00:00,124.17,124.4,124.17,124.34,5500.0,104.1006,104.2934,104.1006,104.2431,5500.0
2014-10-08 12:05:00,124.33,124.37,124.2,124.24,3900.0,104.2348,104.2683,104.1258,104.1593,3900.0
2014-10-08 12:10:00,124.25,124.41,124.19,124.41,2900.0,104.1677,104.3018,104.1174,104.3018,2900.0
2014-10-08 12:15:00,124.45,124.59,124.41,124.58,5100.0,104.3354,104.4527,104.3018,104.4443,5100.0
2014-10-08 12:20:00,124.54,124.54,124.4,124.42,3100.0,104.4108,104.4108,104.2934,104.3102,3100.0
2014-10-08 12:25:00,124.46,124.51,124.29,124.34,7700.0,104.3437,104.3857,104.2012,104.2431,7700.0
2014-10-08 12:30:00,124.31,124.34,124.22,124.29,2900.0,104.218,104.2431,104.1425,104.2012,2900.0
2014-10-08 12:35:00,124.32,124.59,124.32,124.41,10200.0,104.2264,104.4527,104.2264,104.3018,10200.0
2014-10-08 12:40:00,124.46,124.54,124.42,124.53,4000.0,104.3437,104.4108,104.3102,104.4024,4000.0
2014-10-08 12:45:00,124.53,124.53,124.31,124.47,2800.0,104.4024,104.4024,104.218,104.3521,2800.0
2014-10-08 12:50:00,124.47,124.5,124.33,124.33,5000.0,104.3521,104.3773,104.2348,104.2348,5000.0
2014-10-08 12:55:00,124.34,124.35,124.24,124.35,1800.0,104.2431,104.2515,104.1593,104.2515,1800.0
2014-10-08 13:00:00,124.36,124.63,124.36,124.63,3900.0,104.2599,104.4863,104.2599,104.4863,3900.0
2014-10-08 13:05:00,124.63,124.64,124.32,124.38,4700.0,104.4863,104.4946,104.2264,104.2767,4700.0
2014-10-08 13:10:00,124.37,124.53,124.36,124.53,2500.0,104.2683,104.4024,104.2599,104.4024,2500.0
2014-10-08 13:15:00,124.47,124.59,124.47,124.52,5300.0,104.3521,104.4527,104.3521,104.394,5300.0
2014-10-08 13:20:00,124.52,124.59,124.47,124.49,4500.0,104.394,104.4527,104.3521,104.3689,4500.0
2014-10-08 13:25:00,124.48,124.49,124.42,124.43,2200.0,104.3605,104.3689,104.3102,104.3186,2200.0
2014-10-08 13:30:00,124.45,124.53,124.45,124.53,2800.0,104.3354,104.4024,104.3354,104.4024,2800.0
2014-10-08 13:35:00,124.53,124.57,124.49,124.57,5000.0,104.4024,104.436,104.3689,104.436,5000.0
2014-10-08 13:40:00,124.57,124.62,124.48,124.6,2900.0,104.436,104.4779,104.3605,104.4611,2900.0
2014-10-08 13:45:00,124.63,124.79,124.6,124.76,14500.0,104.4863,104.6204,104.4611,104.5953,14500.0
2014-10-08 13:50:00,124.78,124.82,124.69,124.76,7300.0,104.612,104.6456,104.5366,104.5953,7300.0
2014-10-08 13:55:00,124.74,124.78,124.62,124.69,17300.0,104.5785,104.612,104.4779,104.5366,17300.0
2014-10-08 14:00:00,124.7,125.12,124.67,124.94,18100.0,104.5449,104.8971,104.5198,104.7462,18100.0
2014-10-08 14:05:00,124.88,124.88,124.64,124.66,47600.0,104.6959,104.6959,104.4946,104.5114,47600.0
2014-10-08 14:10:00,124.72,124.99,124.66,124.87,49900.0,104.5617,104.7881,104.5114,104.6875,49900.0
2014-10-08 14:15:00,124.86,125.01,124.69,124.97,16800.0,104.6791,104.8048,104.5366,104.7713,16800.0
2014-10-08 14:20:00,124.99,125.26,124.99,125.18,19000.0,104.7881,105.0144,104.7881,104.9474,19000.0
2014-10-08 14:25:00,125.12,125.3,125.05,125.25,14400.0,104.8971,105.048,104.8384,105.0061,14400.0
2014-10-08 14:30:00,125.27,125.53,125.19,125.45,7000.0,105.0228,105.2408,104.9558,105.1737,7000.0
2014-10-08 14:35:00,125.52,125.59,125.49,125.54,8000.0,105.2324,105.2911,105.2073,105.2492,8000.0
2014-10-08 14:40:00,125.54,125.61,125.52,125.52,7200.0,105.2492,105.3079,105.2324,105.2324,7200.0
2014-10-08 14:45:00,125.5,125.6,125.44,125.44,4900.0,105.2156,105.2995,105.1653,105.1653,4900.0
2014-10-08 14:50:00,125.45,125.51,125.32,125.37,6700.0,105.1737,105.224,105.0647,105.1067,6700.0
2014-10-08 14:55:00,125.4,125.45,125.32,125.44,10500.0,105.1318,105.1737,105.0647,105.1653,10500.0
2014-10-08 15:00:00,125.44,125.58,125.44,125.48,4600.0,105.1653,105.2827,105.1653,105.1989,4600.0
2014-10-08 15:05:00,125.54,125.65,125.53,125.56,7100.0,105.2492,105.3414,105.2408,105.2659,7100.0
2014-10-08 15:10:00,125.6,125.62,125.51,125.54,10300.0,105.2995,105.3163,105.224,105.2492,10300.0
2014-10-08 15:15:00,125.52,125.6,125.47,125.49,7900.0,105.2324,105.2995,105.1905,105.2073,7900.0
2014-10-08 15:20:00,125.51,125.75,125.51,125.75,14700.0,105.224,105.4252,105.224,105.4252,14700.0
2014-10-08 15:25:00,125.75,126.04,125.75,125.99,11300.0,105.4252,105.6684,105.4252,105.6264,11300.0
2014-10-08 15:30:00,125.96,125.98,125.88,125.98,8300.0,105.6013,105.6181,105.5342,105.6181,8300.0
2014-10-08 15:35:00,126.0,126.09,125.99,126.06,5600.0,105.6348,105.7103,105.6264,105.6851,5600.0
2014-10-08 15:40:00,126.06,126.34,126.06,126.32,16300.0,105.6851,105.9199,105.6851,105.9031,16300.0
2014-10-08 15:45:00,126.31,126.41,126.29,126.41,25000.0,105.8947,105.9786,105.878,105.9786,25000.0
2014-10-08 15:50:00,126.42,126.48,126.3,126.33,14800.0,105.9869,106.0373,105.8863,105.9115,14800.0
2014-10-08 15:55:00,126.31,126.44,126.3,126.36,28300.0,105.8947,106.0037,105.8863,105.9366,28300.0
2014-10-09 09:30:00,126.1,126.5,126.06,126.12,13800.0,105.7187,106.054,105.6851,105.7354,13800.0
2014-10-09 09:35:00,126.08,126.45,125.94,126.42,6400.0,105.7019,106.0121,105.5845,105.9869,6400.0
2014-10-09 09:40:00,126.51,126.58,125.79,126.18,10800.0,106.0624,106.1211,105.4588,105.7857,10800.0
2014-10-09 09:45:00,126.18,126.18,125.76,125.91,6500.0,105.7857,105.7857,105.4336,105.5594,6500.0
2014-10-09 09:50:00,125.91,125.91,125.63,125.63,5700.0,105.5594,105.5594,105.3246,105.3246,5700.0
2014-10-09 09:55:00,125.7,125.7,125.38,125.61,3400.0,105.3833,105.3833,105.115,105.3079,3400.0
2014-10-09 10:00:00,125.61,125.85,125.55,125.82,5800.0,105.3079,105.5091,105.2576,105.4839,5800.0
2014-10-09 10:05:00,125.93,125.93,125.68,125.81,4000.0,105.5761,105.5761,105.3666,105.4755,4000.0
2014-10-09 10:10:00,125.76,126.01,125.63,125.99,5200.0,105.4336,105.6432,105.3246,105.6264,5200.0
2014-10-09 10:15:00,125.96,126.15,125.96,126.03,3700.0,105.6013,105.7606,105.6013,105.66,3700.0
2014-10-09 10:20:00,126.1,126.16,125.88,125.88,3800.0,105.7187,105.769,105.5342,105.5342,3800.0
2014-10-09 10:25:00,125.87,125.99,125.82,125.93,2000.0,105.5258,105.6264,105.4839,105.5761,2000.0
2014-10-09 10:30:00,125.89,125.89,125.55,125.55,1900.0,105.5426,105.5426,105.2576,105.2576,1900.0
2014-10-09 10:35:00,125.55,125.55,125.31,125.31,3700.0,105.2576,105.2576,105.0564,105.0564,3700.0
2014-10-09 10:40:00,125.29,125.46,125.25,125.43,2700.0,105.0396,105.1821,105.0061,105.157,2700.0
2014-10-09 10:45:00,125.43,125.49,125.43,125.47,3200.0,105.157,105.2073,105.157,105.1905,3200.0
2014-10-09 10:50:00,125.43,125.43,125.26,125.32,2500.0,105.157,105.157,105.0144,105.0647,2500.0
2014-10-09 10:55:00,125.39,125.83,125.39,125.83,4700.0,105.1234,105.4923,105.1234,105.4923,4700.0
2014-10-09 11:00:00,125.79,125.82,125.63,125.63,10900.0,105.4588,105.4839,105.3246,105.3246,10900.0
2014-10-09 11:05:00,125.55,125.84,125.5,125.82,4800.0,105.2576,105.5007,105.2156,105.4839,4800.0
2014-10-09 11:10:00,125.79,126.15,125.69,125.98,5400.0,105.4588,105.7606,105.3749,105.6181,5400.0
2014-10-09 11:15:00,125.97,125.97,125.88,125.9,4600.0,105.6097,105.6097,105.5342,105.551,4600.0
2014-10-09 11:20:00,125.88,126.06,125.88,125.88,3000.0,105.5342,105.6851,105.5342,105.5342,3000.0
2014-10-09 11:25:00,125.94,126.0,125.85,125.9,3400.0,105.5845,105.6348,105.5091,105.551,3400.0
2014-10-09 11:30:00,125.91,125.91,125.78,125.86,2600.0,105.5594,105.5594,105.4504,105.5175,2600.0
2014-10-09 11:35:00,125.81,125.83,125.52,125.52,3200.0,105.4755,105.4923,105.2324,105.2324,3200.0
2014-10-09 11:40:00,125.49,125.52,125.22,125.22,10700.0,105.2073,105.2324,104.9809,104.9809,10700.0
2014-10-09 11:45:00,125.18,125.23,124.94,125.07,5600.0,104.9474,104.9893,104.7462,104.8551,5600.0
2014-10-09 11:50:00,125.11,125.16,124.71,124.77,7900.0,104.8887,104.9306,104.5533,104.6036,7900.0
2014-10-09 11:55:00,124.76,124.8,124.57,124.78,6600.0,104.5953,104.6288,104.436,104.612,6600.0
2014-10-09 12:00:00,124.73,124.98,124.73,124.94,2500.0,104.5701,104.7797,104.5701,104.7462,2500.0
2014-10-09 12:05:00,125.0,125.0,124.76,124.84,4300.0,104.7965,104.7965,104.5953,104.6623,4300.0
2014-10-09 12:10:00,124.84,124.89,124.7,124.76,4700.0,104.6623,104.7042,104.5449,104.5953,4700.0
2014-10-09 12:15:00,124.76,124.86,124.42,124.6,7000.0,104.5953,104.6791,104.3102,104.4611,7000.0
2014-10-09 12:20:00,124.57,124.61,124.51,124.51,2200.0,104.436,104.4695,104.3857,104.3857,2200.0
2014-10-09 12:25:00,124.51,124.51,124.28,124.32,3300.0,104.3857,104.3857,104.1928,104.2264,3300.0
2014-10-09 12:30:00,124.32,124.4,124.24,124.34,4600.0,104.2264,104.2934,104.1593,104.2431,4600.0
2014-10-09 12:35:00,124.39,124.49,124.39,124.46,3800.0,104.2851,104.3689,104.2851,104.3437,3800.0
2014-10-09 12:40:00,124.4,124.6,124.36,124.6,4100.0,104.2934,104.4611,104.2599,104.4611,4100.0
2014-10-09 12:45:00,124.6,124.6,124.45,124.6,2500.0,104.4611,104.4611,104.3354,104.4611,2500.0
2014-10-09 12:50:00,124.58,124.63,124.53,124.59,2700.0,104.4443,104.4863,104.4024,104.4527,2700.0
2014-10-09 12:55:00,124.47,124.72,124.47,124.66,2900.0,104.3521,104.5617,104.3521,104.5114,2900.0
2014-10-09 13:00:00,124.66,124.66,124.29,124.29,3400.0,104.5114,104.5114,104.2012,104.2012,3400.0
2014-10-09 13:05:00,124.33,124.38,124.05,124.06,8400.0,104.2348,104.2767,104.0,104.0084,8400.0
2014-10-09 13:10:00,124.11,124.16,123.84,124.07,5400.0,104.0503,104.0922,103.8239,104.0168,5400.0
2014-10-09 13:15:00,124.05,124.31,124.0,124.24,2100.0,104.0,104.218,103.9581,104.1593,2100.0
2014-10-09 13:20:00,124.26,124.6,124.26,124.57,3600.0,104.1761,104.4611,104.1761,104.436,3600.0
2014-10-09 13:25:00,124.51,124.51,124.43,124.43,2300.0,104.3857,104.3857,104.3186,104.3186,2300.0
2014-10-09 13:30:00,124.43,124.65,124.32,124.65,6400.0,104.3186,104.503,104.2264,104.503,6400.0
2014-10-09 13:35:00,124.67,124.9,124.66,124.9,5600.0,104.5198,104.7126,104.5114,104.7126,5600.0
2014-10-09 13:40:00,124.94,124.98,124.75,124.76,5700.0,104.7462,104.7797,104.5869,104.5953,5700.0
2014-10-09 13:45:00,124.81,124.86,124.69,124.69,4900.0,104.6372,104.6791,104.5366,104.5366,4900.0
2014-10-09 13:50:00,124.74,124.82,124.34,124.36,8200.0,104.5785,104.6456,104.2431,104.2599,8200.0
2014-10-09 13:55:00,124.43,124.64,124.32,124.57,5500.0,104.3186,104.4946,104.2264,104.436,5500.0
2014-10-09 14:00:00,124.48,124.48,124.14,124.22,3400.0,104.3605,104.3605,104.0755,104.1425,3400.0
2014-10-09 14:05:00,124.28,124.33,124.12,124.28,3600.0,104.1928,104.2348,104.0587,104.1928,3600.0
2014-10-09 14:10:00,124.29,124.3,124.11,124.11,5600.0,104.2012,104.2096,104.0503,104.0503,5600.0
2014-10-09 14:15:00,124.08,124.26,123.96,124.08,9700.0,104.0252,104.1761,103.9246,104.0252,9700.0
2014-10-09 14:20:00,124.12,124.15,123.96,124.08,2500.0,104.0587,104.0838,103.9246,104.0252,2500.0
2014-10-09 14:25:00,124.08,124.25,123.99,124.06,6400.0,104.0252,104.1677,103.9497,104.0084,6400.0
2014-10-09 14:30:00,124.06,124.06,123.74,123.92,8400.0,104.0084,104.0084,103.7401,103.891,8400.0
2014-10-09 14:35:00,123.92,124.32,123.92,124.21,6900.0,103.891,104.2264,103.891,104.1341,6900.0
2014-10-09 14:40:00,124.2,124.28,124.12,124.21,6000.0,104.1258,104.1928,104.0587,104.1341,6000.0
2014-10-09 14:45:00,124.22,124.22,123.94,124.0,4900.0,104.1425,104.1425,103.9078,103.9581,4900.0
2014-10-09 14:50:00,123.99,124.28,123.99,124.21,5000.0,103.9497,104.1928,103.9497,104.1341,5000.0
2014-10-09 14:55:00,124.17,124.17,123.94,124.02,5300.0,104.1006,104.1006,103.9078,103.9749,5300.0
2014-10-09 15:00:00,123.95,124.11,123.86,124.07,7200.0,103.9162,104.0503,103.8407,104.0168,7200.0
2014-10-09 15:05:00,124.1,124.1,123.69,123.69,6500.0,104.0419,104.0419,103.6982,103.6982,6500.0
2014-10-09 15:10:00,123.79,124.17,123.77,124.09,7400.0,103.782,104.1006,103.7653,104.0335,7400.0
2014-10-09 15:15:00,124.09,124.31,123.92,124.14,7800.0,104.0335,104.218,103.891,104.0755,7800.0
2014-10-09 15:20:00,124.16,124.28,123.99,124.22,6900.0,104.0922,104.1928,103.9497,104.1425,6900.0
2014-10-09 15:25:00,124.24,124.37,124.13,124.3,9100.0,104.1593,104.2683,104.0671,104.2096,9100.0
2014-10-09 15:30:00,124.34,124.62,124.34,124.61,14500.0,104.2431,104.4779,104.2431,104.4695,14500.0
2014-10-09 15:35:00,124.6,124.77,124.43,124.52,21300.0,104.4611,104.6036,104.3186,104.394,21300.0
2014-10-09 15:40:00,124.55,124.61,124.23,124.34,9800.0,104.4192,104.4695,104.1509,104.2431,9800.0
2014-10-09 15:45:00,124.25,124.3,124.01,124.11,16600.0,104.1677,104.2096,103.9665,104.0503,16600.0
2014-10-09 15:50:00,124.08,124.22,123.99,124.14,14200.0,104.0252,104.1425,103.9497,104.0755,14200.0
2014-10-09 15:55:00,124.14,124.32,124.03,124.03,69600.0,104.0755,104.2264,103.9832,103.9832,69600.0
2014-10-10 09:30:00,123.8,123.85,123.26,123.5,23000.0,103.7904,103.8323,103.3377,103.5389,23000.0
2014-10-10 09:35:00,123.75,124.67,123.75,124.65,5800.0,103.7485,104.5198,103.7485,104.503,5800.0
2014-10-10 09:40:00,124.67,124.76,124.37,124.58,7200.0,104.5198,104.5953,104.2683,104.4443,7200.0
2014-10-10 09:45:00,124.58,124.74,124.5,124.65,11300.0,104.4443,104.5785,104.3773,104.503,11300.0
2014-10-10 09:50:00,124.56,124.93,124.55,124.82,12800.0,104.4276,104.7378,104.4192,104.6456,12800.0
2014-10-10 09:55:00,124.81,124.89,124.69,124.74,5100.0,104.6372,104.7042,104.5366,104.5785,5100.0
2014-10-10 10:00:00,124.74,124.87,124.23,124.24,8400.0,104.5785,104.6875,104.1509,104.1593,8400.0
2014-10-10 10:05:00,124.21,124.3,123.92,124.0,9400.0,104.1341,104.2096,103.891,103.9581,9400.0
2014-10-10 10:10:00,123.9,124.16,123.69,123.69,12000.0,103.8743,104.0922,103.6982,103.6982,12000.0
2014-10-10 10:15:00,123.68,123.9,123.46,123.81,6800.0,103.6898,103.8743,103.5054,103.7988,6800.0
2014-10-10 10:20:00,123.77,123.86,123.53,123.53,5000.0,103.7653,103.8407,103.5641,103.5641,5000.0
2014-10-10 10:25:00,123.58,123.58,123.31,123.39,6500.0,103.606,103.606,103.3796,103.4467,6500.0
2014-10-10 10:30:00,123.32,123.44,123.05,123.44,10700.0,103.388,103.4886,103.1616,103.4886,10700.0
2014-10-10 10:35:00,123.44,123.7,123.26,123.53,5600.0,103.4886,103.7066,103.3377,103.5641,5600.0
2014-10-10 10:40:00,123.55,123.67,123.35,123.63,6000.0,103.5808,103.6814,103.4131,103.6479,6000.0
2014-10-10 10:45:00,123.68,123.87,123.38,123.77,5700.0,103.6898,103.8491,103.4383,103.7653,5700.0
2014-10-10 10:50:00,123.85,124.13,123.77,123.82,9600.0,103.8323,104.0671,103.7653,103.8072,9600.0
2014-10-10 10:55:00,123.86,124.04,123.77,123.85,4200.0,103.8407,103.9916,103.7653,103.8323,4200.0
2014-10-10 11:00:00,123.88,124.09,123.81,124.09,10100.0,103.8575,104.0335,103.7988,104.0335,10100.0
2014-10-10 11:05:00,124.17,124.3,124.03,124.18,6100.0,104.1006,104.2096,103.9832,104.109,6100.0
2014-10-10 11:10:00,124.18,124.18,123.94,123.97,7100.0,104.109,104.109,103.9078,103.9329,7100.0
2014-10-10 11:15:00,123.91,123.91,123.75,123.81,6100.0,103.8826,103.8826,103.7485,103.7988,6100.0
2014-10-10 11:20:00,123.92,124.14,123.8,123.92,6600.0,103.891,104.0755,103.7904,103.891,6600.0
2014-10-10 11:25:00,123.9,123.97,123.8,123.86,9700.0,103.8743,103.9329,103.7904,103.8407,9700.0
2014-10-10 11:30:00,123.84,124.03,123.81,123.89,10400.0,103.8239,103.9832,103.7988,103.8659,10400.0
2014-10-10 11:35:00,123.95,124.09,123.88,124.02,5700.0,103.9162,104.0335,103.8575,103.9749,5700.0
2014-10-10 11:40:00,123.97,124.02,123.77,123.94,5200.0,103.9329,103.9749,103.7653,103.9078,5200.0
2014-10-10 11:45:00,124.03,124.26,123.97,124.26,9100.0,103.9832,104.1761,103.9329,104.1761,9100.0
2014-10-10 11:50:00,124.26,124.48,124.23,124.36,9400.0,104.1761,104.3605,104.1509,104.2599,9400.0
2014-10-10 11:55:00,124.34,124.34,124.09,124.09,8700.0,104.2431,104.2431,104.0335,104.0335,8700.0
2014-10-10 12:00:00,124.09,124.71,124.09,124.64,12000.0,104.0335,104.5533,104.0335,104.4946,12000.0
2014-10-10 12:05:00,124.69,124.72,124.39,124.4,6900.0,104.5366,104.5617,104.2851,104.2934,6900.0
2014-10-10 12:10:00,124.38,124.54,124.31,124.51,4800.0,104.2767,104.4108,104.218,104.3857,4800.0
2014-10-10 12:15:00,124.51,124.57,124.33,124.38,13200.0,104.3857,104.436,104.2348,104.2767,13200.0
2014-10-10 12:20:00,124.32,124.58,124.22,124.5,9600.0,104.2264,104.4443,104.1425,104.3773,9600.0
2014-10-10 12:25:00,124.53,124.75,124.53,124.57,7000.0,104.4024,104.5869,104.4024,104.436,7000.0
2014-10-10 12:30:00,124.59,125.19,124.59,125.05,10500.0,104.4527,104.9558,104.4527,104.8384,10500.0
2014-10-10 12:35:00,125.06,125.12,124.7,124.75,6100.0,104.8468,104.8971,104.5449,104.5869,6100.0
2014-10-10 12:40:00,124.75,125.04,124.75,125.02,5700.0,104.5869,104.83,104.5869,104.8132,5700.0
2014-10-10 12:45:00,125.05,125.06,124.83,124.92,8200.0,104.8384,104.8468,104.6539,104.7294,8200.0
2014-10-10 12:50:00,124.91,124.96,124.65,124.79,7800.0,104.721,104.7629,104.503,104.6204,7800.0
2014-10-10 12:55:00,124.76,124.79,124.57,124.63,5000.0,104.5953,104.6204,104.436,104.4863,5000.0
2014-10-10 13:00:00,124.62,124.68,124.41,124.45,6900.0,104.4779,104.5282,104.3018,104.3354,6900.0
2014-10-10 13:05:00,124.51,124.67,124.44,124.53,6900.0,104.3857,104.5198,104.327,104.4024,6900.0
2014-10-10 13:10:00,124.56,124.66,124.52,124.56,9100.0,104.4276,104.5114,104.394,104.4276,9100.0
2014-10-10 13:15:00,124.5,124.54,124.35,124.49,12400.0,104.3773,104.4108,104.2515,104.3689,12400.0
2014-10-10 13:20:00,124.48,124.52,124.39,124.47,16200.0,104.3605,104.394,104.2851,104.3521,16200.0
2014-10-10 13:25:00,124.48,124.49,124.27,124.35,7600.0,104.3605,104.3689,104.1844,104.2515,7600.0
2014-10-10 13:30:00,124.3,124.52,124.3,124.39,6700.0,104.2096,104.394,104.2096,104.2851,6700.0
2014-10-10 13:35:00,124.34,124.65,124.34,124.61,8600.0,104.2431,104.503,104.2431,104.4695,8600.0
2014-10-10 13:40:00,124.61,124.72,124.54,124.62,9900.0,104.4695,104.5617,104.4108,104.4779,9900.0
2014-10-10 13:45:00,124.64,124.64,124.3,124.44,5200.0,104.4946,104.4946,104.2096,104.327,5200.0
2014-10-10 13:50:00,124.45,124.57,124.42,124.51,5000.0,104.3354,104.436,104.3102,104.3857,5000.0
2014-10-10 13:55:00,124.54,124.7,124.54,124.6,6600.0,104.4108,104.5449,104.4108,104.4611,6600.0
2014-10-10 14:00:00,124.64,124.8,124.64,124.75,9400.0,104.4946,104.6288,104.4946,104.5869,9400.0
2014-10-10 14:05:00,124.73,124.88,124.66,124.71,7400.0,104.5701,104.6959,104.5114,104.5533,7400.0
2014-10-10 14:10:00,124.72,124.74,124.6,124.63,5200.0,104.5617,104.5785,104.4611,104.4863,5200.0
2014-10-10 14:15:00,124.62,124.74,124.55,124.6,14100.0,104.4779,104.5785,104.4192,104.4611,14100.0
2014-10-10 14:20:00,124.61,124.71,124.59,124.67,7300.0,104.4695,104.5533,104.4527,104.5198,7300.0
2014-10-10 14:25:00,124.71,125.07,124.64,125.07,12300.0,104.5533,104.8551,104.4946,104.8551,12300.0
2014-10-10 14:30:00,125.05,125.41,125.04,125.04,26600.0,104.8384,105.1402,104.83,104.83,26600.0
2014-10-10 14:35:00,125.05,125.08,124.98,124.98,8500.0,104.8384,104.8635,104.7797,104.7797,8500.0
2014-10-10 14:40:00,124.94,125.22,124.85,125.17,12700.0,104.7462,104.9809,104.6707,104.939,12700.0
2014-10-10 14:45:00,125.15,125.15,125.0,125.12,7900.0,104.9222,104.9222,104.7965,104.8971,7900.0
2014-10-10 14:50:00,125.12,125.15,125.03,125.05,8900.0,104.8971,104.9222,104.8216,104.8384,8900.0
2014-10-10 14:55:00,125.04,125.21,124.88,124.98,13800.0,104.83,104.9725,104.6959,104.7797,13800.0
2014-10-10 15:00:00,124.98,125.1,124.91,125.01,12200.0,104.7797,104.8803,104.721,104.8048,12200.0
2014-10-10 15:05:00,124.98,125.01,124.64,124.71,26600.0,104.7797,104.8048,104.4946,104.5533,26600.0
2014-10-10 15:10:00,124.74,125.04,124.74,124.9,12300.0,104.5785,104.83,104.5785,104.7126,12300.0
2014-10-10 15:15:00,124.88,124.9,124.69,124.77,18100.0,104.6959,104.7126,104.5366,104.6036,18100.0
2014-10-10 15:20:00,124.8,125.01,124.8,124.97,12100.0,104.6288,104.8048,104.6288,104.7713,12100.0
2014-10-10 15:25:00,124.95,124.96,124.79,124.91,16500.0,104.7545,104.7629,104.6204,104.721,16500.0
2014-10-10 15:30:00,124.93,124.99,124.64,124.64,12100.0,104.7378,104.7881,104.4946,104.4946,12100.0
2014-10-10 15:35:00,124.62,124.85,124.61,124.81,22500.0,104.4779,104.6707,104.4695,104.6372,22500.0
2014-10-10 15:40:00,124.8,124.86,124.5,124.58,21300.0,104.6288,104.6791,104.3773,104.4443,21300.0
2014-10-10 15:45:00,124.54,124.57,124.12,124.21,49200.0,104.4108,104.436,104.0587,104.1341,49200.0
2014-10-10 15:50:00,124.19,124.26,124.08,124.09,25600.0,104.1174,104.1761,104.0252,104.0335,25600.0
2014-10-10 15:55:00,124.08,124.23,123.99,124.01,65700.0,104.0252,104.1509,103.9497,103.9665,65700.0
2014-10-13 09:30:00,124.2,124.4,123.78,124.06,23500.0,104.1258,104.2934,103.7736,104.0084,23500.0
2014-10-13 09:35:00,124.06,125.22,123.99,125.07,11300.0,104.0084,104.9809,103.9497,104.8551,11300.0
2014-10-13 09:40:00,125.08,125.21,124.91,124.95,5400.0,104.8635,104.9725,104.721,104.7545,5400.0
2014-10-13 09:45:00,124.86,124.88,124.41,124.41,4800.0,104.6791,104.6959,104.3018,104.3018,4800.0
2014-10-13 09:50:00,124.55,124.55,123.82,124.14,6800.0,104.4192,104.4192,103.8072,104.0755,6800.0
2014-10-13 09:55:00,124.07,124.45,123.89,124.3,6900.0,104.0168,104.3354,103.8659,104.2096,6900.0
2014-10-13 10:00:00,124.33,124.75,124.33,124.58,7100.0,104.2348,104.5869,104.2348,104.4443,7100.0
2014-10-13 10:05:00,124.54,124.6,124.23,124.27,3100.0,104.4108,104.4611,104.1509,104.1844,3100.0
2014-10-13 10:10:00,124.28,124.38,123.97,124.12,8200.0,104.1928,104.2767,103.9329,104.0587,8200.0
2014-10-13 10:15:00,124.03,124.11,123.75,123.87,5900.0,103.9832,104.0503,103.7485,103.8491,5900.0
2014-10-13 10:20:00,123.9,124.34,123.9,124.12,8800.0,103.8743,104.2431,103.8743,104.0587,8800.0
2014-10-13 10:25:00,124.16,124.17,123.67,123.75,6300.0,104.0922,104.1006,103.6814,103.7485,6300.0
2014-10-13 10:30:00,123.78,124.05,123.75,123.97,10200.0,103.7736,104.0,103.7485,103.9329,10200.0
2014-10-13 10:35:00,123.89,123.93,123.65,123.85,8100.0,103.8659,103.8994,103.6647,103.8323,8100.0
2014-10-13 10:40:00,123.83,123.86,123.52,123.61,7100.0,103.8156,103.8407,103.5557,103.6311,7100.0
2014-10-13 10:45:00,123.64,123.98,123.59,123.59,8300.0,103.6563,103.9413,103.6144,103.6144,8300.0
2014-10-13 10:50:00,123.67,124.18,123.66,124.17,7900.0,103.6814,104.109,103.673,104.1006,7900.0
2014-10-13 10:55:00,124.17,124.32,124.03,124.05,12000.0,104.1006,104.2264,103.9832,104.0,12000.0
2014-10-13 11:00:00,124.13,124.27,123.96,124.17,15600.0,104.0671,104.1844,103.9246,104.1006,15600.0
2014-10-13 11:05:00,124.24,124.45,124.17,124.17,11600.0,104.1593,104.3354,104.1006,104.1006,11600.0
2014-10-13 11:10:00,124.11,124.11,123.79,123.92,6700.0,104.0503,104.0503,103.782,103.891,6700.0
2014-10-13 11:15:00,123.89,123.89,123.46,123.51,6900.0,103.8659,103.8659,103.5054,103.5473,6900.0
2014-10-13 11:20:00,123.45,123.91,123.45,123.89,6200.0,103.497,103.8826,103.497,103.8659,6200.0
2014-10-13 11:25:00,123.88,123.89,123.64,123.68,5700.0,103.8575,103.8659,103.6563,103.6898,5700.0
2014-10-13 11:30:00,123.72,123.94,123.72,123.8,4500.0,103.7233,103.9078,103.7233,103.7904,4500.0
2014-10-13 11:35:00,123.78,123.81,123.57,123.57,4500.0,103.7736,103.7988,103.5976,103.5976,4500.0
2014-10-13 11:40:00,123.58,123.84,123.58,123.69,5200.0,103.606,103.8239,103.606,103.6982,5200.0
2014-10-13 11:45:00,123.73,123.95,123.73,123.91,4400.0,103.7317,103.9162,103.7317,103.8826,4400.0
2014-10-13 11:50:00,123.98,124.05,123.77,123.77,13800.0,103.9413,104.0,103.7653,103.7653,13800.0
2014-10-13 11:55:00,123.78,124.07,123.75,123.87,39300.0,103.7736,104.0168,103.7485,103.8491,39300.0
2014-10-13 12:00:00,123.93,123.98,123.81,123.93,30600.0,103.8994,103.9413,103.7988,103.8994,30600.0
2014-10-13 12:05:00,123.93,123.94,123.76,123.76,13800.0,103.8994,103.9078,103.7569,103.7569,13800.0
2014-10-13 12:10:00,123.81,123.84,123.74,123.79,13100.0,103.7988,103.8239,103.7401,103.782,13100.0
2014-10-13 12:15:00,123.77,123.93,123.72,123.85,4200.0,103.7653,103.8994,103.7233,103.8323,4200.0
2014-10-13 12:20:00,123.9,123.99,123.79,123.94,3200.0,103.8743,103.9497,103.782,103.9078,3200.0
2014-10-13 12:25:00,123.94,124.17,123.79,124.17,5700.0,103.9078,104.1006,103.782,104.1006,5700.0
2014-10-13 12:30:00,124.2,124.34,124.14,124.26,15300.0,104.1258,104.2431,104.0755,104.1761,15300.0
2014-10-13 12:35:00,124.27,124.33,124.24,124.28,7100.0,104.1844,104.2348,104.1593,104.1928,7100.0
2014-10-13 12:40:00,124.33,124.55,124.28,124.32,9000.0,104.2348,104.4192,104.1928,104.2264,9000.0
2014-10-13 12:45:00,124.28,124.29,124.03,124.03,7300.0,104.1928,104.2012,103.9832,103.9832,7300.0
2014-10-13 12:50:00,124.02,124.1,123.99,124.02,2600.0,103.9749,104.0419,103.9497,103.9749,2600.0
2014-10-13 12:55:00,124.05,124.06,123.92,123.95,4200.0,104.0,104.0084,103.891,103.9162,4200.0
2014-10-13 13:00:00,124.02,124.12,123.94,124.06,2400.0,103.9749,104.0587,103.9078,104.0084,2400.0
2014-10-13 13:05:00,124.08,124.12,123.96,124.03,2700.0,104.0252,104.0587,103.9246,103.9832,2700.0
2014-10-13 13:10:00,124.03,124.03,123.79,123.84,3300.0,103.9832,103.9832,103.782,103.8239,3300.0
2014-10-13 13:15:00,123.8,123.8,123.56,123.67,3800.0,103.7904,103.7904,103.5892,103.6814,3800.0
2014-10-13 13:20:00,123.67,123.82,123.62,123.68,3100.0,103.6814,103.8072,103.6395,103.6898,3100.0
2014-10-13 13:25:00,123.68,123.89,123.53,123.89,3000.0,103.6898,103.8659,103.5641,103.8659,3000.0
2014-10-13 13:30:00,123.85,123.88,123.77,123.82,3200.0,103.8323,103.8575,103.7653,103.8072,3200.0
2014-10-13 13:35:00,123.81,123.95,123.81,123.82,2700.0,103.7988,103.9162,103.7988,103.8072,2700.0
2014-10-13 13:40:00,123.82,123.85,123.73,123.73,3200.0,103.8072,103.8323,103.7317,103.7317,3200.0
2014-10-13 13:45:00,123.7,123.75,123.57,123.62,2700.0,103.7066,103.7485,103.5976,103.6395,2700.0
2014-10-13 13:50:00,123.57,123.69,123.52,123.67,3500.0,103.5976,103.6982,103.5557,103.6814,3500.0
2014-10-13 13:55:00,123.67,123.67,123.37,123.47,4700.0,103.6814,103.6814,103.4299,103.5138,4700.0
2014-10-13 14:00:00,123.52,123.58,123.39,123.44,5800.0,103.5557,103.606,103.4467,103.4886,5800.0
2014-10-13 14:05:00,123.54,123.86,123.54,123.86,5500.0,103.5724,103.8407,103.5724,103.8407,5500.0
2014-10-13 14:10:00,123.83,123.86,123.7,123.71,4700.0,103.8156,103.8407,103.7066,103.715,4700.0
2014-10-13 14:15:00,123.69,123.71,123.51,123.53,7300.0,103.6982,103.715,103.5473,103.5641,7300.0
2014-10-13 14:20:00,123.47,123.69,123.47,123.55,4700.0,103.5138,103.6982,103.5138,103.5808,4700.0
2014-10-13 14:25:00,123.57,123.65,123.49,123.54,5700.0,103.5976,103.6647,103.5305,103.5724,5700.0
2014-10-13 14:30:00,123.55,123.55,123.4,123.43,4800.0,103.5808,103.5808,103.4551,103.4802,4800.0
2014-10-13 14:35:00,123.44,123.47,123.26,123.36,6200.0,103.4886,103.5138,103.3377,103.4215,6200.0
2014-10-13 14:40:00,123.37,123.4,123.16,123.22,4700.0,103.4299,103.4551,103.2539,103.3042,4700.0
2014-10-13 14:45:00,123.2,123.26,123.1,123.2,8900.0,103.2874,103.3377,103.2036,103.2874,8900.0
2014-10-13 14:50:00,123.19,123.41,123.18,123.31,7800.0,103.279,103.4634,103.2706,103.3796,7800.0
2014-10-13 14:55:00,123.29,123.29,123.04,123.05,9100.0,103.3628,103.3628,103.1533,103.1616,9100.0
2014-10-13 15:00:00,123.06,123.17,123.06,123.08,5100.0,103.17,103.2622,103.17,103.1868,5100.0
2014-10-13 15:05:00,123.1,123.13,122.92,122.92,7800.0,103.2036,103.2287,103.0526,103.0526,7800.0
2014-10-13 15:10:00,122.93,123.05,122.88,123.04,7900.0,103.061,103.1616,103.0191,103.1533,7900.0
2014-10-13 15:15:00,123.04,123.04,122.76,122.78,9100.0,103.1533,103.1533,102.9185,102.9353,9100.0
2014-10-13 15:20:00,122.8,122.83,122.64,122.82,8500.0,102.952,102.9772,102.8179,102.9688,8500.0
2014-10-13 15:25:00,122.86,122.97,122.82,122.86,6900.0,103.0023,103.0946,102.9688,103.0023,6900.0
2014-10-13 15:30:00,122.87,122.87,121.9,122.43,28100.0,103.0107,103.0107,102.1975,102.6418,28100.0
2014-10-13 15:35:00,122.42,122.5,122.0,122.0,17500.0,102.6335,102.7005,102.2813,102.2813,17500.0
2014-10-13 15:40:00,122.03,122.27,121.69,121.79,19300.0,102.3065,102.5077,102.0214,102.1053,19300.0
2014-10-13 15:45:00,121.77,121.85,121.56,121.75,23300.0,102.0885,102.1556,101.9125,102.0718,23300.0
2014-10-13 15:50:00,121.72,121.79,121.38,121.5,40200.0,102.0466,102.1053,101.7616,101.8622,40200.0
2014-10-13 15:55:00,121.51,121.58,121.39,121.47,55300.0,101.8705,101.9292,101.7699,101.837,55300.0
2014-10-14 09:30:00,122.01,122.34,121.87,122.08,14400.0,102.2897,102.5664,102.1724,102.3484,14400.0
2014-10-14 09:35:00,122.1,123.02,122.1,122.99,7500.0,102.3652,103.1365,102.3652,103.1113,7500.0
2014-10-14 09:40:00,122.86,122.96,122.52,122.8,8600.0,103.0023,103.0862,102.7173,102.952,8600.0
2014-10-14 09:45:00,122.91,123.06,122.46,122.46,13100.0,103.0443,103.17,102.667,102.667,13100.0
2014-10-14 09:50:00,122.48,123.04,122.48,122.93,8900.0,102.6838,103.1533,102.6838,103.061,8900.0
2014-10-14 09:55:00,122.93,123.02,122.62,122.87,6800.0,103.061,103.1365,102.8011,103.0107,6800.0
2014-10-14 10:00:00,122.91,123.29,122.62,123.29,10000.0,103.0443,103.3628,102.8011,103.3628,10000.0
2014-10-14 10:05:00,123.23,123.27,122.85,123.22,11900.0,103.3125,103.3461,102.994,103.3042,11900.0
2014-10-14 10:10:00,123.22,123.33,122.95,123.26,8700.0,103.3042,103.3964,103.0778,103.3377,8700.0
2014-10-14 10:15:00,123.21,123.41,123.12,123.24,8500.0,103.2958,103.4634,103.2203,103.3209,8500.0
2014-10-14 10:20:00,123.29,123.61,123.28,123.28,10500.0,103.3628,103.6311,103.3545,103.3545,10500.0
2014-10-14 10:25:00,123.31,123.7,123.31,123.53,6800.0,103.3796,103.7066,103.3796,103.5641,6800.0
2014-10-14 10:30:00,123.51,123.65,123.34,123.46,9500.0,103.5473,103.6647,103.4048,103.5054,9500.0
2014-10-14 10:35:00,123.49,123.81,123.49,123.7,11200.0,103.5305,103.7988,103.5305,103.7066,11200.0
2014-10-14 10:40:00,123.71,123.85,123.62,123.71,8300.0,103.715,103.8323,103.6395,103.715,8300.0
2014-10-14 10:45:00,123.71,123.93,123.64,123.82,8700.0,103.715,103.8994,103.6563,103.8072,8700.0
2014-10-14 10:50:00,123.85,124.14,123.78,123.96,12100.0,103.8323,104.0755,103.7736,103.9246,12100.0
2014-10-14 10:55:00,123.84,123.91,123.62,123.65,8600.0,103.8239,103.8826,103.6395,103.6647,8600.0
2014-10-14 11:00:00,123.69,123.81,123.59,123.7,15300.0,103.6982,103.7988,103.6144,103.7066,15300.0
2014-10-14 11:05:00,123.72,124.04,123.64,124.04,11700.0,103.7233,103.9916,103.6563,103.9916,11700.0
2014-10-14 11:10:00,124.04,124.2,123.95,124.15,9900.0,103.9916,104.1258,103.9162,104.0838,9900.0
2014-10-14 11:15:00,124.19,124.47,124.19,124.38,11300.0,104.1174,104.3521,104.1174,104.2767,11300.0
2014-10-14 11:20:00,124.39,124.46,124.2,124.42,8900.0,104.2851,104.3437,104.1258,104.3102,8900.0
2014-10-14 11:25:00,124.43,124.57,124.31,124.4,6800.0,104.3186,104.436,104.218,104.2934,6800.0
2014-10-14 11:30:00,124.4,124.55,124.36,124.51,5200.0,104.2934,104.4192,104.2599,104.3857,5200.0
2014-10-14 11:35:00,124.51,124.84,124.48,124.78,15300.0,104.3857,104.6623,104.3605,104.612,15300.0
2014-10-14 11:40:00,124.78,125.0,124.77,124.99,9800.0,104.612,104.7965,104.6036,104.7881,9800.0
2014-10-14 11:45:00,124.99,125.01,124.65,124.72,20700.0,104.7881,104.8048,104.503,104.5617,20700.0
2014-10-14 11:50:00,124.72,124.73,124.57,124.66,9900.0,104.5617,104.5701,104.436,104.5114,9900.0
2014-10-14 11:55:00,124.73,124.82,124.54,124.77,7000.0,104.5701,104.6456,104.4108,104.6036,7000.0
2014-10-14 12:00:00,124.81,124.87,124.64,124.79,6500.0,104.6372,104.6875,104.4946,104.6204,6500.0
2014-10-14 12:05:00,124.78,125.02,124.76,125.01,8400.0,104.612,104.8132,104.5953,104.8048,8400.0
2014-10-14 12:10:00,125.02,125.09,124.8,125.03,15500.0,104.8132,104.8719,104.6288,104.8216,15500.0
2014-10-14 12:15:00,125.05,125.18,124.99,125.03,9800.0,104.8384,104.9474,104.7881,104.8216,9800.0
2014-10-14 12:20:00,125.11,125.11,124.87,124.98,12100.0,104.8887,104.8887,104.6875,104.7797,12100.0
2014-10-14 12:25:00,124.95,124.99,124.83,124.83,10300.0,104.7545,104.7881,104.6539,104.6539,10300.0
2014-10-14 12:30:00,124.84,124.94,124.65,124.76,9700.0,104.6623,104.7462,104.503,104.5953,9700.0
2014-10-14 12:35:00,124.76,124.9,124.62,124.62,10600.0,104.5953,104.7126,104.4779,104.4779,10600.0
2014-10-14 12:40:00,124.58,124.91,124.52,124.89,7000.0,104.4443,104.721,104.394,104.7042,7000.0
2014-10-14 12:45:00,124.92,124.95,124.78,124.94,5800.0,104.7294,104.7545,104.612,104.7462,5800.0
2014-10-14 12:50:00,124.92,124.95,124.72,124.89,4100.0,104.7294,104.7545,104.5617,104.7042,4100.0
2014-10-14 12:55:00,124.88,124.92,124.8,124.87,3500.0,104.6959,104.7294,104.6288,104.6875,3500.0
2014-10-14 13:00:00,124.85,124.93,124.76,124.87,6300.0,104.6707,104.7378,104.5953,104.6875,6300.0
2014-10-14 13:05:00,124.89,124.93,124.78,124.87,7500.0,104.7042,104.7378,104.612,104.6875,7500.0
2014-10-14 13:10:00,124.87,125.12,124.82,125.1,7300.0,104.6875,104.8971,104.6456,104.8803,7300.0
2014-10-14 13:15:00,125.07,125.18,124.89,125.07,9700.0,104.8551,104.9474,104.7042,104.8551,9700.0
2014-10-14 13:20:00,125.05,125.05,124.65,124.67,9800.0,104.8384,104.8384,104.503,104.5198,9800.0
2014-10-14 13:25:00,124.7,124.9,124.6,124.62,6500.0,104.5449,104.7126,104.4611,104.4779,6500.0
2014-10-14 13:30:00,124.62,124.99,124.62,124.99,8200.0,104.4779,104.7881,104.4779,104.7881,8200.0
2014-10-14 13:35:00,124.99,124.99,124.63,124.77,13200.0,104.7881,104.7881,104.4863,104.6036,13200.0
2014-10-14 13:40:00,124.77,124.86,124.7,124.8,11700.0,104.6036,104.6791,104.5449,104.6288,11700.0
2014-10-14 13:45:00,124.75,125.04,124.67,125.01,16500.0,104.5869,104.83,104.5198,104.8048,16500.0
2014-10-14 13:50:00,125.02,125.09,124.89,125.02,8400.0,104.8132,104.8719,104.7042,104.8132,8400.0
2014-10-14 13:55:00,125.04,125.37,125.02,125.37,16600.0,104.83,105.1067,104.8132,105.1067,16600.0
2014-10-14 14:00:00,125.37,125.53,125.25,125.37,16100.0,105.1067,105.2408,105.0061,105.1067,16100.0
2014-10-14 14:05:00,125.41,125.41,125.07,125.23,10600.0,105.1402,105.1402,104.8551,104.9893,10600.0
2014-10-14 14:10:00,125.21,125.62,125.18,125.54,12500.0,104.9725,105.3163,104.9474,105.2492,12500.0
2014-10-14 14:15:00,125.49,125.51,125.2,125.24,6400.0,105.2073,105.224,104.9641,104.9977,6400.0
2014-10-14 14:20:00,125.25,125.33,124.85,124.85,10500.0,105.0061,105.0731,104.6707,104.6707,10500.0
2014-10-14 14:25:00,124.85,124.96,124.8,124.96,10200.0,104.6707,104.7629,104.6288,104.7629,10200.0
2014-10-14 14:30:00,124.95,125.09,124.56,124.56,25600.0,104.7545,104.8719,104.4276,104.4276,25600.0
2014-10-14 14:35:00,124.61,124.86,124.52,124.86,10500.0,104.4695,104.6791,104.394,104.6791,10500.0
2014-10-14 14:40:00,124.89,125.2,124.88,125.2,7300.0,104.7042,104.9641,104.6959,104.9641,7300.0
2014-10-14 14:45:00,125.21,125.23,124.98,125.0,6000.0,104.9725,104.9893,104.7797,104.7965,6000.0
2014-10-14 14:50:00,125.01,125.05,124.47,124.58,9000.0,104.8048,104.8384,104.3521,104.4443,9000.0
2014-10-14 14:55:00,124.58,124.76,124.53,124.61,7700.0,104.4443,104.5953,104.4024,104.4695,7700.0
2014-10-14 15:00:00,124.57,124.79,124.47,124.54,11000.0,104.436,104.6204,104.3521,104.4108,11000.0
2014-10-14 15:05:00,124.49,124.51,124.21,124.36,8100.0,104.3689,104.3857,104.1341,104.2599,8100.0
2014-10-14 15:10:00,124.36,124.56,124.36,124.47,11500.0,104.2599,104.4276,104.2599,104.3521,11500.0
2014-10-14 15:15:00,124.5,124.51,124.23,124.23,11700.0,104.3773,104.3857,104.1509,104.1509,11700.0
2014-10-14 15:20:00,124.15,124.16,123.76,123.88,8000.0,104.0838,104.0922,103.7569,103.8575,8000.0
2014-10-14 15:25:00,123.89,124.17,123.83,124.11,11900.0,103.8659,104.1006,103.8156,104.0503,11900.0
2014-10-14 15:30:00,124.07,124.1,123.8,123.94,17300.0,104.0168,104.0419,103.7904,103.9078,17300.0
2014-10-14 15:35:00,123.92,124.58,123.92,124.58,11200.0,103.891,104.4443,103.891,104.4443,11200.0
2014-10-14 15:40:00,124.65,124.75,124.32,124.36,15900.0,104.503,104.5869,104.2264,104.2599,15900.0
2014-10-14 15:45:00,124.33,124.48,124.17,124.32,20800.0,104.2348,104.3605,104.1006,104.2264,20800.0
2014-10-14 15:50:00,124.36,124.53,124.24,124.24,21300.0,104.2599,104.4024,104.1593,104.1593,21300.0
2014-10-14 15:55:00,124.23,124.29,123.99,124.22,43500.0,104.1509,104.2012,103.9497,104.1425,43500.0
2014-10-15 09:30:00,122.27,123.56,121.77,121.81,24800.0,102.5077,103.5892,102.0885,102.1221,24800.0
2014-10-15 09:35:00,121.93,122.0,120.27,120.3,23300.0,102.2227,102.2813,100.831,100.8561,23300.0
2014-10-15 09:40:00,120.33,121.42,120.2,121.42,11200.0,100.8813,101.7951,100.7723,101.7951,11200.0
2014-10-15 09:45:00,121.42,121.62,121.29,121.45,30500.0,101.7951,101.9628,101.6861,101.8202,30500.0
2014-10-15 09:50:00,121.45,122.06,121.38,121.87,18400.0,101.8202,102.3316,101.7616,102.1724,18400.0
2014-10-15 09:55:00,121.98,122.13,121.38,122.03,12700.0,102.2646,102.3903,101.7616,102.3065,12700.0
2014-10-15 10:00:00,122.02,122.56,121.98,122.18,56100.0,102.2981,102.7508,102.2646,102.4323,56100.0
2014-10-15 10:05:00,122.2,122.74,122.11,122.47,47800.0,102.449,102.9017,102.3736,102.6754,47800.0
2014-10-15 10:10:00,122.44,123.03,122.31,122.79,9500.0,102.6502,103.1449,102.5412,102.9437,9500.0
2014-10-15 10:15:00,122.86,122.86,122.34,122.46,7100.0,103.0023,103.0023,102.5664,102.667,7100.0
2014-10-15 10:20:00,122.54,122.84,122.22,122.7,8700.0,102.7341,102.9856,102.4658,102.8682,8700.0
2014-10-15 10:25:00,122.67,122.7,122.23,122.26,14300.0,102.8431,102.8682,102.4742,102.4993,14300.0
2014-10-15 10:30:00,122.29,122.36,122.0,122.19,6600.0,102.5245,102.5832,102.2813,102.4406,6600.0
2014-10-15 10:35:00,122.13,122.5,122.08,122.35,10200.0,102.3903,102.7005,102.3484,102.5748,10200.0
2014-10-15 10:40:00,122.31,122.52,121.94,121.94,5200.0,102.5412,102.7173,102.231,102.231,5200.0
2014-10-15 10:45:00,122.01,122.01,121.76,121.92,5200.0,102.2897,102.2897,102.0801,102.2143,5200.0
2014-10-15 10:50:00,122.01,122.38,121.97,122.06,8000.0,102.2897,102.5999,102.2562,102.3316,8000.0
2014-10-15 10:55:00,122.02,122.17,121.85,122.02,5100.0,102.2981,102.4239,102.1556,102.2981,5100.0
2014-10-15 11:00:00,122.07,122.2,121.73,122.07,15000.0,102.34,102.449,102.055,102.34,15000.0
2014-10-15 11:05:00,122.13,122.52,122.11,122.47,5100.0,102.3903,102.7173,102.3736,102.6754,5100.0
2014-10-15 11:10:00,122.56,122.57,122.13,122.18,7100.0,102.7508,102.7592,102.3903,102.4323,7100.0
2014-10-15 11:15:00,122.2,122.2,121.64,121.65,8500.0,102.449,102.449,101.9795,101.9879,8500.0
2014-10-15 11:20:00,121.64,121.72,121.49,121.72,5500.0,101.9795,102.0466,101.8538,102.0466,5500.0
2014-10-15 11:25:00,121.72,121.72,121.18,121.29,11100.0,102.0466,102.0466,101.5939,101.6861,11100.0
2014-10-15 11:30:00,121.29,121.52,120.9,120.94,7100.0,101.6861,101.8789,101.3591,101.3927,7100.0
2014-10-15 11:35:00,121.0,121.34,120.83,121.29,9100.0,101.443,101.728,101.3005,101.6861,9100.0
2014-10-15 11:40:00,121.17,121.27,121.0,121.07,15700.0,101.5855,101.6693,101.443,101.5017,15700.0
2014-10-15 11:45:00,120.99,121.07,120.78,120.92,13500.0,101.4346,101.5017,101.2585,101.3759,13500.0
2014-10-15 11:50:00,120.91,121.29,120.85,121.19,10000.0,101.3675,101.6861,101.3172,101.6023,10000.0
2014-10-15 11:55:00,121.36,121.53,121.35,121.4,15600.0,101.7448,101.8873,101.7364,101.7783,15600.0
2014-10-15 12:00:00,121.4,121.4,121.11,121.35,7600.0,101.7783,101.7783,101.5352,101.7364,7600.0
2014-10-15 12:05:00,121.44,121.45,121.1,121.24,5100.0,101.8119,101.8202,101.5268,101.6442,5100.0
2014-10-15 12:10:00,121.2,121.21,120.72,120.77,8700.0,101.6106,101.619,101.2082,101.2501,8700.0
2014-10-15 12:15:00,120.85,120.97,120.58,120.69,7700.0,101.3172,101.4178,101.0909,101.1831,7700.0
2014-10-15 12:20:00,120.71,121.01,120.69,120.88,16000.0,101.1998,101.4514,101.1831,101.3424,16000.0
2014-10-15 12:25:00,120.88,120.89,120.71,120.77,11100.0,101.3424,101.3508,101.1998,101.2501,11100.0
2014-10-15 12:30:00,120.77,120.83,120.65,120.68,11600.0,101.2501,101.3005,101.1495,101.1747,11600.0
2014-10-15 12:35:00,120.71,120.74,120.58,120.67,7500.0,101.1998,101.225,101.0909,101.1663,7500.0
2014-10-15 12:40:00,120.68,120.76,120.3,120.39,8300.0,101.1747,101.2418,100.8561,100.9316,8300.0
2014-10-15 12:45:00,120.37,120.76,120.35,120.5,7800.0,100.9148,101.2418,100.898,101.0238,7800.0
2014-10-15 12:50:00,120.57,120.57,120.15,120.56,10200.0,101.0825,101.0825,100.7304,101.0741,10200.0
2014-10-15 12:55:00,120.58,120.66,120.17,120.29,12600.0,101.0909,101.1579,100.7471,100.8477,12600.0
2014-10-15 13:00:00,120.28,120.58,120.14,120.57,6700.0,100.8393,101.0909,100.722,101.0825,6700.0
2014-10-15 13:05:00,120.5,120.68,120.24,120.56,8800.0,101.0238,101.1747,100.8058,101.0741,8800.0
2014-10-15 13:10:00,120.59,120.64,120.02,120.08,8700.0,101.0992,101.1412,100.6214,100.6717,8700.0
2014-10-15 13:15:00,120.07,120.18,119.68,119.73,18200.0,100.6633,100.7555,100.3363,100.3782,18200.0
2014-10-15 13:20:00,119.75,119.75,119.3,119.37,34800.0,100.395,100.395,100.0177,100.0764,34800.0
2014-10-15 13:25:00,119.39,119.52,118.87,119.18,18800.0,100.0932,100.2022,99.6572,99.9171,18800.0
2014-10-15 13:30:00,119.23,119.36,119.1,119.2,57800.0,99.9591,100.068,99.8501,99.9339,57800.0
2014-10-15 13:35:00,119.2,119.2,118.45,118.86,58100.0,99.9339,99.9339,99.3051,99.6489,58100.0
2014-10-15 13:40:00,118.86,119.26,118.74,119.0,12400.0,99.6489,99.9842,99.5483,99.7662,12400.0
2014-10-15 13:45:00,119.0,119.02,118.74,118.84,77900.0,99.7662,99.783,99.5483,99.6321,77900.0
2014-10-15 13:50:00,118.84,118.99,118.75,118.78,47800.0,99.6321,99.7578,99.5566,99.5818,47800.0
2014-10-15 13:55:00,118.78,118.78,118.45,118.45,25800.0,99.5818,99.5818,99.3051,99.3051,25800.0
2014-10-15 14:00:00,118.49,118.61,118.24,118.46,20400.0,99.3387,99.4393,99.1291,99.3135,20400.0
2014-10-15 14:05:00,118.49,118.67,118.39,118.41,29300.0,99.3387,99.4896,99.2548,99.2716,29300.0
2014-10-15 14:10:00,118.43,118.67,118.3,118.59,29200.0,99.2884,99.4896,99.1794,99.4225,29200.0
2014-10-15 14:15:00,118.65,119.21,118.65,119.0,28400.0,99.4728,99.9423,99.4728,99.7662,28400.0
2014-10-15 14:20:00,118.99,119.07,118.75,119.0,23900.0,99.7578,99.8249,99.5566,99.7662,23900.0
2014-10-15 14:25:00,119.0,119.05,118.61,119.05,26000.0,99.7662,99.8081,99.4393,99.8081,26000.0
2014-10-15 14:30:00,119.09,119.2,118.97,119.09,41500.0,99.8417,99.9339,99.7411,99.8417,41500.0
2014-10-15 14:35:00,119.09,119.35,119.09,119.32,31600.0,99.8417,100.0597,99.8417,100.0345,31600.0
2014-10-15 14:40:00,119.32,119.48,119.02,119.15,20400.0,100.0345,100.1686,99.783,99.892,20400.0
2014-10-15 14:45:00,119.2,119.39,119.05,119.37,13200.0,99.9339,100.0932,99.8081,100.0764,13200.0
2014-10-15 14:50:00,119.42,119.86,119.42,119.71,12800.0,100.1183,100.4872,100.1183,100.3615,12800.0
2014-10-15 14:55:00,119.75,119.83,119.48,119.77,14200.0,100.395,100.4621,100.1686,100.4118,14200.0
2014-10-15 15:00:00,119.78,120.06,119.67,119.89,15900.0,100.4202,100.6549,100.3279,100.5124,15900.0
2014-10-15 15:05:00,119.9,120.38,119.79,120.32,17000.0,100.5208,100.9232,100.4285,100.8729,17000.0
2014-10-15 15:10:00,120.36,120.57,120.28,120.28,20500.0,100.9064,101.0825,100.8393,100.8393,20500.0
2014-10-15 15:15:00,120.24,120.26,119.77,119.99,26200.0,100.8058,100.8226,100.4118,100.5962,26200.0
2014-10-15 15:20:00,120.01,120.22,119.88,120.22,15900.0,100.613,100.789,100.504,100.789,15900.0
2014-10-15 15:25:00,120.21,121.31,120.21,121.26,24300.0,100.7807,101.7029,100.7807,101.6609,24300.0
2014-10-15 15:30:00,121.25,121.6,121.11,121.23,19400.0,101.6526,101.946,101.5352,101.6358,19400.0
2014-10-15 15:35:00,121.32,121.85,121.1,121.79,26600.0,101.7113,102.1556,101.5268,102.1053,26600.0
2014-10-15 15:40:00,121.81,121.9,121.44,121.7,37400.0,102.1221,102.1975,101.8119,102.0298,37400.0
2014-10-15 15:45:00,121.62,121.77,121.31,121.31,23900.0,101.9628,102.0885,101.7029,101.7029,23900.0
2014-10-15 15:50:00,121.4,121.75,121.27,121.75,26000.0,101.7783,102.0718,101.6693,102.0718,26000.0
2014-10-15 15:55:00,121.7,121.7,121.27,121.3,66500.0,102.0298,102.0298,101.6693,101.6945,66500.0
2014-10-16 09:30:00,119.31,119.39,118.57,119.39,21400.0,100.0261,100.0932,99.4057,100.0932,21400.0
2014-10-16 09:35:00,119.47,120.38,119.47,120.34,14100.0,100.1603,100.9232,100.1603,100.8896,14100.0
2014-10-16 09:40:00,120.4,120.88,120.14,120.24,16100.0,100.94,101.3424,100.722,100.8058,16100.0
2014-10-16 09:45:00,120.16,120.5,119.87,120.42,16200.0,100.7387,101.0238,100.4956,100.9567,16200.0
2014-10-16 09:50:00,120.61,121.01,120.61,120.98,14400.0,101.116,101.4514,101.116,101.4262,14400.0
2014-10-16 09:55:00,121.02,121.29,120.83,121.26,9600.0,101.4597,101.6861,101.3005,101.6609,9600.0
2014-10-16 10:00:00,121.19,121.35,120.73,120.82,15600.0,101.6023,101.7364,101.2166,101.2921,15600.0
2014-10-16 10:05:00,120.89,121.19,120.51,121.09,6900.0,101.3508,101.6023,101.0322,101.5184,6900.0
2014-10-16 10:10:00,121.0,121.0,120.53,120.53,6300.0,101.443,101.443,101.0489,101.0489,6300.0
2014-10-16 10:15:00,120.65,120.65,119.72,120.08,12600.0,101.1495,101.1495,100.3699,100.6717,12600.0
2014-10-16 10:20:00,120.19,121.76,120.16,121.05,13300.0,100.7639,102.0801,100.7387,101.4849,13300.0
2014-10-16 10:25:00,121.05,121.06,120.55,120.7,19100.0,101.4849,101.4933,101.0657,101.1915,19100.0
2014-10-16 10:30:00,120.69,121.26,120.52,121.01,9600.0,101.1831,101.6609,101.0406,101.4514,9600.0
2014-10-16 10:35:00,120.99,121.31,120.9,121.14,8500.0,101.4346,101.7029,101.3591,101.5603,8500.0
2014-10-16 10:40:00,120.99,121.31,120.98,121.29,11200.0,101.4346,101.7029,101.4262,101.6861,11200.0
2014-10-16 10:45:00,121.3,121.98,121.22,121.78,16900.0,101.6945,102.2646,101.6274,102.0969,16900.0
2014-10-16 10:50:00,121.84,122.14,121.75,121.75,6900.0,102.1472,102.3987,102.0718,102.0718,6900.0
2014-10-16 10:55:00,121.81,121.81,121.46,121.46,4400.0,102.1221,102.1221,101.8286,101.8286,4400.0
2014-10-16 11:00:00,121.45,121.63,121.22,121.44,8700.0,101.8202,101.9711,101.6274,101.8119,8700.0
2014-10-16 11:05:00,121.39,121.47,121.07,121.3,7400.0,101.7699,101.837,101.5017,101.6945,7400.0
2014-10-16 11:10:00,121.29,121.92,121.25,121.87,8900.0,101.6861,102.2143,101.6526,102.1724,8900.0
2014-10-16 11:15:00,121.84,122.09,121.75,121.9,6500.0,102.1472,102.3568,102.0718,102.1975,6500.0
2014-10-16 11:20:00,121.88,122.26,121.88,122.17,7400.0,102.1807,102.4993,102.1807,102.4239,7400.0
2014-10-16 11:25:00,122.17,122.27,121.93,122.21,8300.0,102.4239,102.5077,102.2227,102.4574,8300.0
2014-10-16 11:30:00,122.27,122.52,122.09,122.19,15200.0,102.5077,102.7173,102.3568,102.4406,15200.0
2014-10-16 11:35:00,122.14,122.17,121.6,121.66,7000.0,102.3987,102.4239,101.946,101.9963,7000.0
2014-10-16 11:40:00,121.7,121.79,121.54,121.65,7800.0,102.0298,102.1053,101.8957,101.9879,7800.0
2014-10-16 11:45:00,121.65,121.8,121.19,121.35,8800.0,101.9879,102.1137,101.6023,101.7364,8800.0
2014-10-16 11:50:00,121.32,121.46,120.95,121.05,7100.0,101.7113,101.8286,101.4011,101.4849,7100.0
2014-10-16 11:55:00,121.11,121.32,121.11,121.16,5100.0,101.5352,101.7113,101.5352,101.5771,5100.0
2014-10-16 12:00:00,121.13,121.21,120.93,121.12,12100.0,101.552,101.619,101.3843,101.5436,12100.0
2014-10-16 12:05:00,121.19,121.62,121.19,121.5,5000.0,101.6023,101.9628,101.6023,101.8622,5000.0
2014-10-16 12:10:00,121.51,121.72,121.34,121.6,10400.0,101.8705,102.0466,101.728,101.946,10400.0
2014-10-16 12:15:00,121.57,121.57,121.19,121.48,7200.0,101.9208,101.9208,101.6023,101.8454,7200.0
2014-10-16 12:20:00,121.47,121.74,121.47,121.71,9100.0,101.837,102.0634,101.837,102.0382,9100.0
2014-10-16 12:25:00,121.71,121.81,121.39,121.51,8400.0,102.0382,102.1221,101.7699,101.8705,8400.0
2014-10-16 12:30:00,121.51,121.57,121.34,121.44,6900.0,101.8705,101.9208,101.728,101.8119,6900.0
2014-10-16 12:35:00,121.43,121.53,121.22,121.41,6300.0,101.8035,101.8873,101.6274,101.7867,6300.0
2014-10-16 12:40:00,121.42,121.56,121.41,121.46,4200.0,101.7951,101.9125,101.7867,101.8286,4200.0
2014-10-16 12:45:00,121.51,121.67,121.41,121.67,9000.0,101.8705,102.0047,101.7867,102.0047,9000.0
2014-10-16 12:50:00,121.72,121.91,121.71,121.74,15100.0,102.0466,102.2059,102.0382,102.0634,15100.0
2014-10-16 12:55:00,121.75,122.09,121.75,121.98,28500.0,102.0718,102.3568,102.0718,102.2646,28500.0
2014-10-16 13:00:00,122.0,122.18,122.0,122.01,5200.0,102.2813,102.4323,102.2813,102.2897,5200.0
2014-10-16 13:05:00,121.97,122.14,121.86,122.03,4300.0,102.2562,102.3987,102.164,102.3065,4300.0
2014-10-16 13:10:00,122.0,122.17,121.86,122.0,5500.0,102.2813,102.4239,102.164,102.2813,5500.0
2014-10-16 13:15:00,122.08,122.16,121.91,122.03,6000.0,102.3484,102.4155,102.2059,102.3065,6000.0
2014-10-16 13:20:00,122.06,122.19,121.91,122.14,4100.0,102.3316,102.4406,102.2059,102.3987,4100.0
2014-10-16 13:25:00,122.18,122.41,122.18,122.29,3400.0,102.4323,102.6251,102.4323,102.5245,3400.0
2014-10-16 13:30:00,122.3,122.43,122.13,122.33,3700.0,102.5329,102.6418,102.3903,102.558,3700.0
2014-10-16 13:35:00,122.33,122.47,122.14,122.38,5800.0,102.558,102.6754,102.3987,102.5999,5800.0
2014-10-16 13:40:00,122.31,122.43,122.25,122.43,4300.0,102.5412,102.6418,102.4909,102.6418,4300.0
2014-10-16 13:45:00,122.46,122.53,122.32,122.44,8500.0,102.667,102.7257,102.5496,102.6502,8500.0
2014-10-16 13:50:00,122.42,122.42,121.87,121.92,21800.0,102.6335,102.6335,102.1724,102.2143,21800.0
2014-10-16 13:55:00,121.92,121.92,121.58,121.78,15600.0,102.2143,102.2143,101.9292,102.0969,15600.0
2014-10-16 14:00:00,121.77,121.96,121.61,121.91,9000.0,102.0885,102.2478,101.9544,102.2059,9000.0
2014-10-16 14:05:00,121.96,122.18,121.86,121.99,12300.0,102.2478,102.4323,102.164,102.273,12300.0
2014-10-16 14:10:00,122.03,122.16,121.66,121.74,10700.0,102.3065,102.4155,101.9963,102.0634,10700.0
2014-10-16 14:15:00,121.73,121.93,121.64,121.81,12000.0,102.055,102.2227,101.9795,102.1221,12000.0
2014-10-16 14:20:00,121.73,121.83,121.61,121.83,23500.0,102.055,102.1388,101.9544,102.1388,23500.0
2014-10-16 14:25:00,121.76,122.1,121.75,121.87,13100.0,102.0801,102.3652,102.0718,102.1724,13100.0
2014-10-16 14:30:00,121.9,122.17,121.8,121.98,12400.0,102.1975,102.4239,102.1137,102.2646,12400.0
2014-10-16 14:35:00,121.97,122.09,121.79,122.09,5600.0,102.2562,102.3568,102.1053,102.3568,5600.0
2014-10-16 14:40:00,122.01,122.06,121.91,121.91,9700.0,102.2897,102.3316,102.2059,102.2059,9700.0
2014-10-16 14:45:00,121.95,121.98,121.56,121.56,11300.0,102.2394,102.2646,101.9125,101.9125,11300.0
2014-10-16 14:50:00,121.58,121.81,121.53,121.7,10900.0,101.9292,102.1221,101.8873,102.0298,10900.0
2014-10-16 14:55:00,121.78,121.88,121.53,121.55,7600.0,102.0969,102.1807,101.8873,101.9041,7600.0
2014-10-16 15:00:00,121.57,121.72,121.3,121.33,7800.0,101.9208,102.0466,101.6945,101.7196,7800.0
2014-10-16 15:05:00,121.32,121.57,121.23,121.51,6200.0,101.7113,101.9208,101.6358,101.8705,6200.0
2014-10-16 15:10:00,121.53,122.0,121.44,122.0,8700.0,101.8873,102.2813,101.8119,102.2813,8700.0
2014-10-16 15:15:00,122.08,122.26,121.92,121.95,12000.0,102.3484,102.4993,102.2143,102.2394,12000.0
2014-10-16 15:20:00,121.95,122.08,121.81,121.94,13400.0,102.2394,102.3484,102.1221,102.231,13400.0
2014-10-16 15:25:00,121.93,122.05,121.85,122.01,11700.0,102.2227,102.3233,102.1556,102.2897,11700.0
2014-10-16 15:30:00,121.96,121.99,121.78,121.96,10100.0,102.2478,102.273,102.0969,102.2478,10100.0
2014-10-16 15:35:00,122.03,122.03,121.48,121.53,13200.0,102.3065,102.3065,101.8454,101.8873,13200.0
2014-10-16 15:40:00,121.53,121.86,121.53,121.78,15800.0,101.8873,102.164,101.8873,102.0969,15800.0
2014-10-16 15:45:00,121.76,121.88,121.64,121.72,15100.0,102.0801,102.1807,101.9795,102.0466,15100.0
2014-10-16 15:50:00,121.71,122.04,121.7,121.73,23300.0,102.0382,102.3149,102.0298,102.055,23300.0
2014-10-16 15:55:00,121.71,121.74,121.46,121.56,58200.0,102.0382,102.0634,101.8286,101.9125,58200.0
2014-10-17 09:30:00,122.51,123.11,122.51,123.08,65200.0,102.7089,103.2119,102.7089,103.1868,65200.0
2014-10-17 09:35:00,122.94,123.86,122.94,123.86,14200.0,103.0694,103.8407,103.0694,103.8407,14200.0
2014-10-17 09:40:00,123.87,123.87,122.97,123.17,7500.0,103.8491,103.8491,103.0946,103.2622,7500.0
2014-10-17 09:45:00,123.17,123.38,123.09,123.23,10300.0,103.2622,103.4383,103.1952,103.3125,10300.0
2014-10-17 09:50:00,123.37,123.69,123.29,123.69,7100.0,103.4299,103.6982,103.3628,103.6982,7100.0
2014-10-17 09:55:00,123.71,123.84,123.4,123.59,21000.0,103.715,103.8239,103.4551,103.6144,21000.0
2014-10-17 10:00:00,123.59,124.13,123.5,124.05,21300.0,103.6144,104.0671,103.5389,104.0,21300.0
2014-10-17 10:05:00,124.13,124.15,123.84,124.0,11100.0,104.0671,104.0838,103.8239,103.9581,11100.0
2014-10-17 10:10:00,123.97,124.14,123.93,124.14,10200.0,103.9329,104.0755,103.8994,104.0755,10200.0
2014-10-17 10:15:00,124.11,124.37,124.03,124.14,11600.0,104.0503,104.2683,103.9832,104.0755,11600.0
2014-10-17 10:20:00,124.07,124.24,123.94,124.21,8300.0,104.0168,104.1593,103.9078,104.1341,8300.0
2014-10-17 10:25:00,124.21,124.48,124.12,124.44,9200.0,104.1341,104.3605,104.0587,104.327,9200.0
2014-10-17 10:30:00,124.47,124.47,124.18,124.2,5200.0,104.3521,104.3521,104.109,104.1258,5200.0
2014-10-17 10:35:00,124.13,124.16,123.9,123.95,5200.0,104.0671,104.0922,103.8743,103.9162,5200.0
2014-10-17 10:40:00,123.99,124.19,123.92,124.19,6600.0,103.9497,104.1174,103.891,104.1174,6600.0
2014-10-17 10:45:00,124.23,124.23,124.03,124.03,6900.0,104.1509,104.1509,103.9832,103.9832,6900.0
2014-10-17 10:50:00,124.1,124.22,123.98,124.19,9400.0,104.0419,104.1425,103.9413,104.1174,9400.0
2014-10-17 10:55:00,124.24,124.32,124.19,124.26,6900.0,104.1593,104.2264,104.1174,104.1761,6900.0
2014-10-17 11:00:00,124.25,124.46,124.18,124.36,8200.0,104.1677,104.3437,104.109,104.2599,8200.0
2014-10-17 11:05:00,124.44,124.54,124.34,124.49,7800.0,104.327,104.4108,104.2431,104.3689,7800.0
2014-10-17 11:10:00,124.48,124.6,124.4,124.51,7300.0,104.3605,104.4611,104.2934,104.3857,7300.0
2014-10-17 11:15:00,124.48,124.77,124.47,124.77,5900.0,104.3605,104.6036,104.3521,104.6036,5900.0
2014-10-17 11:20:00,124.72,124.75,124.6,124.61,10400.0,104.5617,104.5869,104.4611,104.4695,10400.0
2014-10-17 11:25:00,124.61,124.64,124.4,124.47,8600.0,104.4695,104.4946,104.2934,104.3521,8600.0
2014-10-17 11:30:00,124.4,124.63,124.26,124.59,10300.0,104.2934,104.4863,104.1761,104.4527,10300.0
2014-10-17 11:35:00,124.58,124.66,124.41,124.63,9000.0,104.4443,104.5114,104.3018,104.4863,9000.0
2014-10-17 11:40:00,124.63,124.63,124.46,124.5,5600.0,104.4863,104.4863,104.3437,104.3773,5600.0
2014-10-17 11:45:00,124.43,124.61,124.43,124.52,5800.0,104.3186,104.4695,104.3186,104.394,5800.0
2014-10-17 11:50:00,124.52,124.61,124.5,124.52,11200.0,104.394,104.4695,104.3773,104.394,11200.0
2014-10-17 11:55:00,124.52,124.53,124.34,124.53,13900.0,104.394,104.4024,104.2431,104.4024,13900.0
2014-10-17 12:00:00,124.5,124.62,124.47,124.55,14600.0,104.3773,104.4779,104.3521,104.4192,14600.0
2014-10-17 12:05:00,124.57,124.64,124.45,124.48,9900.0,104.436,104.4946,104.3354,104.3605,9900.0
2014-10-17 12:10:00,124.45,124.47,124.27,124.42,5200.0,104.3354,104.3521,104.1844,104.3102,5200.0
2014-10-17 12:15:00,124.4,124.4,124.07,124.07,6200.0,104.2934,104.2934,104.0168,104.0168,6200.0
2014-10-17 12:20:00,124.09,124.28,124.05,124.06,4100.0,104.0335,104.1928,104.0,104.0084,4100.0
2014-10-17 12:25:00,124.09,124.26,124.07,124.18,9100.0,104.0335,104.1761,104.0168,104.109,9100.0
2014-10-17 12:30:00,124.19,124.38,124.19,124.24,6200.0,104.1174,104.2767,104.1174,104.1593,6200.0
2014-10-17 12:35:00,124.17,124.39,124.17,124.35,6900.0,104.1006,104.2851,104.1006,104.2515,6900.0
2014-10-17 12:40:00,124.3,124.3,124.1,124.2,8400.0,104.2096,104.2096,104.0419,104.1258,8400.0
2014-10-17 12:45:00,124.16,124.32,124.11,124.17,5000.0,104.0922,104.2264,104.0503,104.1006,5000.0
2014-10-17 12:50:00,124.15,124.16,124.05,124.16,6400.0,104.0838,104.0922,104.0,104.0922,6400.0
2014-10-17 12:55:00,124.18,124.37,124.18,124.27,6300.0,104.109,104.2683,104.109,104.1844,6300.0
2014-10-17 13:00:00,124.29,124.41,124.29,124.33,6100.0,104.2012,104.3018,104.2012,104.2348,6100.0
2014-10-17 13:05:00,124.3,124.3,123.97,123.99,5800.0,104.2096,104.2096,103.9329,103.9497,5800.0
2014-10-17 13:10:00,123.97,124.06,123.83,123.94,4300.0,103.9329,104.0084,103.8156,103.9078,4300.0
2014-10-17 13:15:00,123.99,124.21,123.99,124.21,3000.0,103.9497,104.1341,103.9497,104.1341,3000.0
2014-10-17 13:20:00,124.23,124.27,124.03,124.05,2800.0,104.1509,104.1844,103.9832,104.0,2800.0
2014-10-17 13:25:00,124.1,124.16,124.03,124.14,5400.0,104.0419,104.0922,103.9832,104.0755,5400.0
2014-10-17 13:30:00,124.09,124.2,123.98,124.04,4200.0,104.0335,104.1258,103.9413,103.9916,4200.0
2014-10-17 13:35:00,124.01,124.36,123.99,124.24,3900.0,103.9665,104.2599,103.9497,104.1593,3900.0
2014-10-17 13:40:00,124.31,124.42,124.27,124.32,3300.0,104.218,104.3102,104.1844,104.2264,3300.0
2014-10-17 13:45:00,124.33,124.44,124.22,124.22,4400.0,104.2348,104.327,104.1425,104.1425,4400.0
2014-10-17 13:50:00,124.16,124.31,124.15,124.28,4300.0,104.0922,104.218,104.0838,104.1928,4300.0
2014-10-17 13:55:00,124.29,124.33,124.06,124.23,7700.0,104.2012,104.2348,104.0084,104.1509,7700.0
2014-10-17 14:00:00,124.23,124.23,124.07,124.1,10000.0,104.1509,104.1509,104.0168,104.0419,10000.0
2014-10-17 14:05:00,124.14,124.22,123.74,123.89,11300.0,104.0755,104.1425,103.7401,103.8659,11300.0
2014-10-17 14:10:00,123.91,124.13,123.81,124.07,7000.0,103.8826,104.0671,103.7988,104.0168,7000.0
2014-10-17 14:15:00,124.09,124.15,124.04,124.06,12200.0,104.0335,104.0838,103.9916,104.0084,12200.0
2014-10-17 14:20:00,124.09,124.17,123.95,124.17,9500.0,104.0335,104.1006,103.9162,104.1006,9500.0
2014-10-17 14:25:00,124.22,124.22,123.96,124.17,15100.0,104.1425,104.1425,103.9246,104.1006,15100.0
2014-10-17 14:30:00,124.19,124.36,124.08,124.26,12800.0,104.1174,104.2599,104.0252,104.1761,12800.0
2014-10-17 14:35:00,124.27,124.33,124.15,124.31,6200.0,104.1844,104.2348,104.0838,104.218,6200.0
2014-10-17 14:40:00,124.27,124.58,124.24,124.55,6300.0,104.1844,104.4443,104.1593,104.4192,6300.0
2014-10-17 14:45:00,124.49,124.52,124.26,124.36,7500.0,104.3689,104.394,104.1761,104.2599,7500.0
2014-10-17 14:50:00,124.36,124.38,124.22,124.27,5500.0,104.2599,104.2767,104.1425,104.1844,5500.0
2014-10-17 14:55:00,124.31,124.36,124.21,124.36,6300.0,104.218,104.2599,104.1341,104.2599,6300.0
2014-10-17 15:00:00,124.37,124.37,124.04,124.11,17200.0,104.2683,104.2683,103.9916,104.0503,17200.0
2014-10-17 15:05:00,124.07,124.4,124.07,124.4,8600.0,104.0168,104.2934,104.0168,104.2934,8600.0
2014-10-17 15:10:00,124.35,124.63,124.34,124.62,10800.0,104.2515,104.4863,104.2431,104.4779,10800.0
2014-10-17 15:15:00,124.67,124.7,124.43,124.54,12400.0,104.5198,104.5449,104.3186,104.4108,12400.0
2014-10-17 15:20:00,124.54,124.57,124.43,124.47,9600.0,104.4108,104.436,104.3186,104.3521,9600.0
2014-10-17 15:25:00,124.52,124.6,124.41,124.47,5500.0,104.394,104.4611,104.3018,104.3521,5500.0
2014-10-17 15:30:00,124.45,124.62,124.4,124.4,15000.0,104.3354,104.4779,104.2934,104.2934,15000.0
2014-10-17 15:35:00,124.41,124.58,124.32,124.54,15800.0,104.3018,104.4443,104.2264,104.4108,15800.0
2014-10-17 15:40:00,124.52,124.83,124.52,124.83,8900.0,104.394,104.6539,104.394,104.6539,8900.0
2014-10-17 15:45:00,124.86,124.97,124.5,124.57,44500.0,104.6791,104.7713,104.3773,104.436,44500.0
2014-10-17 15:50:00,124.59,124.59,124.4,124.52,22500.0,104.4527,104.4527,104.2934,104.394,22500.0
2014-10-17 15:55:00,124.56,124.65,124.4,124.4,41300.0,104.4276,104.503,104.2934,104.2934,41300.0
2014-10-20 09:30:00,124.1,124.1,123.5,123.96,17900.0,104.0419,104.0419,103.5389,103.9246,17900.0
2014-10-20 09:35:00,123.92,124.24,123.83,124.19,22200.0,103.891,104.1593,103.8156,104.1174,22200.0
2014-10-20 09:40:00,124.21,124.27,123.97,124.09,8400.0,104.1341,104.1844,103.9329,104.0335,8400.0
2014-10-20 09:45:00,124.28,124.39,124.13,124.13,5400.0,104.1928,104.2851,104.0671,104.0671,5400.0
2014-10-20 09:50:00,124.13,124.17,123.59,123.66,13500.0,104.0671,104.1006,103.6144,103.673,13500.0
2014-10-20 09:55:00,123.66,124.15,123.63,124.05,9000.0,103.673,104.0838,103.6479,104.0,9000.0
2014-10-20 10:00:00,124.13,124.18,123.91,123.98,9700.0,104.0671,104.109,103.8826,103.9413,9700.0
2014-10-20 10:05:00,124.08,124.18,123.83,123.93,9000.0,104.0252,104.109,103.8156,103.8994,9000.0
2014-10-20 10:10:00,123.92,124.17,123.86,124.03,6600.0,103.891,104.1006,103.8407,103.9832,6600.0
2014-10-20 10:15:00,123.99,124.1,123.76,123.84,9100.0,103.9497,104.0419,103.7569,103.8239,9100.0
2014-10-20 10:20:00,123.87,124.34,123.81,124.3,8500.0,103.8491,104.2431,103.7988,104.2096,8500.0
2014-10-20 10:25:00,124.29,124.32,124.13,124.17,4900.0,104.2012,104.2264,104.0671,104.1006,4900.0
2014-10-20 10:30:00,124.23,124.26,124.08,124.12,4600.0,104.1509,104.1761,104.0252,104.0587,4600.0
2014-10-20 10:35:00,124.18,124.22,123.84,123.98,11500.0,104.109,104.1425,103.8239,103.9413,11500.0
2014-10-20 10:40:00,123.97,124.18,123.92,124.1,12300.0,103.9329,104.109,103.891,104.0419,12300.0
2014-10-20 10:45:00,124.14,124.18,123.98,124.03,5900.0,104.0755,104.109,103.9413,103.9832,5900.0
2014-10-20 10:50:00,123.99,124.07,123.85,123.87,9700.0,103.9497,104.0168,103.8323,103.8491,9700.0
2014-10-20 10:55:00,123.89,123.96,123.82,123.88,10200.0,103.8659,103.9246,103.8072,103.8575,10200.0
2014-10-20 11:00:00,123.87,123.87,123.63,123.67,9800.0,103.8491,103.8491,103.6479,103.6814,9800.0
2014-10-20 11:05:00,123.69,123.83,123.58,123.83,9800.0,103.6982,103.8156,103.606,103.8156,9800.0
2014-10-20 11:10:00,123.86,123.92,123.68,123.85,6800.0,103.8407,103.891,103.6898,103.8323,6800.0
2014-10-20 11:15:00,123.89,124.01,123.83,123.83,8500.0,103.8659,103.9665,103.8156,103.8156,8500.0
2014-10-20 11:20:00,123.85,123.98,123.83,123.97,6400.0,103.8323,103.9413,103.8156,103.9329,6400.0
2014-10-20 11:25:00,124.02,124.06,123.44,123.48,24400.0,103.9749,104.0084,103.4886,103.5221,24400.0
2014-10-20 11:30:00,123.51,123.61,123.4,123.61,10200.0,103.5473,103.6311,103.4551,103.6311,10200.0
2014-10-20 11:35:00,123.61,123.7,123.46,123.49,6300.0,103.6311,103.7066,103.5054,103.5305,6300.0
2014-10-20 11:40:00,123.47,123.71,123.46,123.71,8000.0,103.5138,103.715,103.5054,103.715,8000.0
2014-10-20 11:45:00,123.73,123.85,123.61,123.85,8200.0,103.7317,103.8323,103.6311,103.8323,8200.0
2014-10-20 11:50:00,123.85,123.86,123.79,123.8,7200.0,103.8323,103.8407,103.782,103.7904,7200.0
2014-10-20 11:55:00,123.83,123.9,123.8,123.88,8100.0,103.8156,103.8743,103.7904,103.8575,8100.0
2014-10-20 12:00:00,123.88,123.94,123.82,123.89,5500.0,103.8575,103.9078,103.8072,103.8659,5500.0
2014-10-20 12:05:00,123.89,123.9,123.76,123.76,4400.0,103.8659,103.8743,103.7569,103.7569,4400.0
2014-10-20 12:10:00,123.77,123.88,123.72,123.72,6000.0,103.7653,103.8575,103.7233,103.7233,6000.0
2014-10-20 12:15:00,123.72,123.76,123.65,123.73,6400.0,103.7233,103.7569,103.6647,103.7317,6400.0
2014-10-20 12:20:00,123.73,123.73,123.62,123.62,3100.0,103.7317,103.7317,103.6395,103.6395,3100.0
2014-10-20 12:25:00,123.61,123.61,123.52,123.56,9200.0,103.6311,103.6311,103.5557,103.5892,9200.0
2014-10-20 12:30:00,123.56,123.59,123.4,123.58,8900.0,103.5892,103.6144,103.4551,103.606,8900.0
2014-10-20 12:35:00,123.6,123.6,123.47,123.47,3500.0,103.6227,103.6227,103.5138,103.5138,3500.0
2014-10-20 12:40:00,123.48,123.54,123.47,123.48,4400.0,103.5221,103.5724,103.5138,103.5221,4400.0
2014-10-20 12:45:00,123.5,123.6,123.49,123.6,4300.0,103.5389,103.6227,103.5305,103.6227,4300.0
2014-10-20 12:50:00,123.64,123.64,123.52,123.53,3500.0,103.6563,103.6563,103.5557,103.5641,3500.0
2014-10-20 12:55:00,123.52,123.56,123.41,123.43,4200.0,103.5557,103.5892,103.4634,103.4802,4200.0
2014-10-20 13:00:00,123.42,123.52,123.42,123.5,4800.0,103.4718,103.5557,103.4718,103.5389,4800.0
2014-10-20 13:05:00,123.49,123.77,123.49,123.77,9600.0,103.5305,103.7653,103.5305,103.7653,9600.0
2014-10-20 13:10:00,123.77,123.78,123.68,123.74,4900.0,103.7653,103.7736,103.6898,103.7401,4900.0
2014-10-20 13:15:00,123.76,123.85,123.71,123.82,2600.0,103.7569,103.8323,103.715,103.8072,2600.0
2014-10-20 13:20:00,123.79,123.9,123.79,123.81,3500.0,103.782,103.8743,103.782,103.7988,3500.0
2014-10-20 13:25:00,123.88,124.04,123.84,124.04,3000.0,103.8575,103.9916,103.8239,103.9916,3000.0
2014-10-20 13:30:00,124.05,124.09,124.0,124.09,4900.0,104.0,104.0335,103.9581,104.0335,4900.0
2014-10-20 13:35:00,124.08,124.12,124.04,124.05,4500.0,104.0252,104.0587,103.9916,104.0,4500.0
2014-10-20 13:40:00,124.09,124.11,124.05,124.07,5200.0,104.0335,104.0503,104.0,104.0168,5200.0
2014-10-20 13:45:00,124.08,124.15,124.03,124.03,4100.0,104.0252,104.0838,103.9832,103.9832,4100.0
2014-10-20 13:50:00,124.06,124.11,124.04,124.11,3900.0,104.0084,104.0503,103.9916,104.0503,3900.0
2014-10-20 13:55:00,124.12,124.2,124.12,124.18,8400.0,104.0587,104.1258,104.0587,104.109,8400.0
2014-10-20 14:00:00,124.17,124.29,124.16,124.26,7700.0,104.1006,104.2012,104.0922,104.1761,7700.0
2014-10-20 14:05:00,124.28,124.34,124.25,124.32,6400.0,104.1928,104.2431,104.1677,104.2264,6400.0
2014-10-20 14:10:00,124.33,124.45,124.33,124.39,6400.0,104.2348,104.3354,104.2348,104.2851,6400.0
2014-10-20 14:15:00,124.4,124.41,124.15,124.15,8700.0,104.2934,104.3018,104.0838,104.0838,8700.0
2014-10-20 14:20:00,124.16,124.23,124.1,124.11,7900.0,104.0922,104.1509,104.0419,104.0503,7900.0
2014-10-20 14:25:00,124.08,124.08,124.01,124.06,5200.0,104.0252,104.0252,103.9665,104.0084,5200.0
2014-10-20 14:30:00,124.05,124.12,124.01,124.02,9700.0,104.0,104.0587,103.9665,103.9749,9700.0
2014-10-20 14:35:00,124.04,124.12,124.03,124.12,7100.0,103.9916,104.0587,103.9832,104.0587,7100.0
2014-10-20 14:40:00,124.14,124.25,124.12,124.2,8800.0,104.0755,104.1677,104.0587,104.1258,8800.0
2014-10-20 14:45:00,124.2,124.23,124.16,124.18,6900.0,104.1258,104.1509,104.0922,104.109,6900.0
2014-10-20 14:50:00,124.2,124.24,124.15,124.24,6800.0,104.1258,104.1593,104.0838,104.1593,6800.0
2014-10-20 14:55:00,124.25,124.27,124.19,124.27,9800.0,104.1677,104.1844,104.1174,104.1844,9800.0
2014-10-20 15:00:00,124.29,124.44,124.29,124.44,6800.0,104.2012,104.327,104.2012,104.327,6800.0
2014-10-20 15:05:00,124.42,124.57,124.42,124.5,9800.0,104.3102,104.436,104.3102,104.3773,9800.0
2014-10-20 15:10:00,124.5,124.53,124.45,124.48,7600.0,104.3773,104.4024,104.3354,104.3605,7600.0
2014-10-20 15:15:00,124.5,124.52,124.3,124.3,9200.0,104.3773,104.394,104.2096,104.2096,9200.0
2014-10-20 15:20:00,124.3,124.3,124.18,124.24,7300.0,104.2096,104.2096,104.109,104.1593,7300.0
2014-10-20 15:25:00,124.24,124.27,124.17,124.22,8400.0,104.1593,104.1844,104.1006,104.1425,8400.0
2014-10-20 15:30:00,124.25,124.41,124.24,124.4,9400.0,104.1677,104.3018,104.1593,104.2934,9400.0
2014-10-20 15:35:00,124.43,124.43,124.28,124.36,12100.0,104.3186,104.3186,104.1928,104.2599,12100.0
2014-10-20 15:40:00,124.37,124.52,124.36,124.52,12200.0,104.2683,104.394,104.2599,104.394,12200.0
2014-10-20 15:45:00,124.53,124.65,124.53,124.56,20800.0,104.4024,104.503,104.4024,104.4276,20800.0
2014-10-20 15:50:00,124.57,124.67,124.53,124.63,22600.0,104.436,104.5198,104.4024,104.4863,22600.0
2014-10-20 15:55:00,124.63,124.75,124.52,124.66,53800.0,104.4863,104.5869,104.394,104.5114,53800.0
2014-10-21 09:30:00,124.5,125.7,124.35,124.62,33300.0,104.3773,105.3833,104.2515,104.4779,33300.0
2014-10-21 09:35:00,124.62,125.05,124.06,124.12,31800.0,104.4779,104.8384,104.0084,104.0587,31800.0
2014-10-21 09:40:00,124.12,124.21,123.97,124.06,34200.0,104.0587,104.1341,103.9329,104.0084,34200.0
2014-10-21 09:45:00,124.1,124.21,123.8,123.8,15700.0,104.0419,104.1341,103.7904,103.7904,15700.0
2014-10-21 09:50:00,123.87,124.07,123.84,123.98,15700.0,103.8491,104.0168,103.8239,103.9413,15700.0
2014-10-21 09:55:00,124.06,124.28,123.8,123.98,12800.0,104.0084,104.1928,103.7904,103.9413,12800.0
2014-10-21 10:00:00,124.0,124.09,123.91,123.94,28000.0,103.9581,104.0335,103.8826,103.9078,28000.0
2014-10-21 10:05:00,124.01,124.07,123.68,123.79,15400.0,103.9665,104.0168,103.6898,103.782,15400.0
2014-10-21 10:10:00,123.77,123.84,123.65,123.65,26400.0,103.7653,103.8239,103.6647,103.6647,26400.0
2014-10-21 10:15:00,123.62,123.72,123.56,123.59,34800.0,103.6395,103.7233,103.5892,103.6144,34800.0
2014-10-21 10:20:00,123.59,123.65,123.51,123.65,28200.0,103.6144,103.6647,103.5473,103.6647,28200.0
2014-10-21 10:25:00,123.67,123.72,123.5,123.52,25700.0,103.6814,103.7233,103.5389,103.5557,25700.0
2014-10-21 10:30:00,123.52,123.63,123.43,123.45,25200.0,103.5557,103.6479,103.4802,103.497,25200.0
2014-10-21 10:35:00,123.49,123.5,123.34,123.37,11300.0,103.5305,103.5389,103.4048,103.4299,11300.0
2014-10-21 10:40:00,123.39,123.55,123.34,123.53,14000.0,103.4467,103.5808,103.4048,103.5641,14000.0
2014-10-21 10:45:00,123.55,123.81,123.53,123.81,20700.0,103.5808,103.7988,103.5641,103.7988,20700.0
2014-10-21 10:50:00,123.82,123.99,123.75,123.91,25800.0,103.8072,103.9497,103.7485,103.8826,25800.0
2014-10-21 10:55:00,123.96,124.15,123.96,124.11,8700.0,103.9246,104.0838,103.9246,104.0503,8700.0
2014-10-21 11:00:00,124.14,124.22,124.11,124.11,12100.0,104.0755,104.1425,104.0503,104.0503,12100.0
2014-10-21 11:05:00,124.14,124.38,124.09,124.38,12500.0,104.0755,104.2767,104.0335,104.2767,12500.0
2014-10-21 11:10:00,124.42,124.63,124.38,124.62,10900.0,104.3102,104.4863,104.2767,104.4779,10900.0
2014-10-21 11:15:00,124.63,124.68,124.48,124.48,9000.0,104.4863,104.5282,104.3605,104.3605,9000.0
2014-10-21 11:20:00,124.51,124.71,124.51,124.66,9500.0,104.3857,104.5533,104.3857,104.5114,9500.0
2014-10-21 11:25:00,124.66,125.03,124.66,124.92,11400.0,104.5114,104.8216,104.5114,104.7294,11400.0
2014-10-21 11:30:00,124.96,125.24,124.95,125.24,11000.0,104.7629,104.9977,104.7545,104.9977,11000.0
2014-10-21 11:35:00,125.24,125.38,125.19,125.33,11500.0,104.9977,105.115,104.9558,105.0731,11500.0
2014-10-21 11:40:00,125.28,125.5,125.26,125.37,9800.0,105.0312,105.2156,105.0144,105.1067,9800.0
2014-10-21 11:45:00,125.37,125.44,125.2,125.2,12200.0,105.1067,105.1653,104.9641,104.9641,12200.0
2014-10-21 11:50:00,125.19,125.31,125.14,125.27,8000.0,104.9558,105.0564,104.9138,105.0228,8000.0
2014-10-21 11:55:00,125.27,125.4,125.27,125.34,8000.0,105.0228,105.1318,105.0228,105.0815,8000.0
2014-10-21 12:00:00,125.36,125.48,125.32,125.48,6900.0,105.0983,105.1989,105.0647,105.1989,6900.0
2014-10-21 12:05:00,125.5,125.53,125.41,125.47,8700.0,105.2156,105.2408,105.1402,105.1905,8700.0
2014-10-21 12:10:00,125.46,125.66,125.46,125.63,7100.0,105.1821,105.3498,105.1821,105.3246,7100.0
2014-10-21 12:15:00,125.63,125.76,125.61,125.71,7200.0,105.3246,105.4336,105.3079,105.3917,7200.0
2014-10-21 12:20:00,125.71,125.92,125.71,125.85,11900.0,105.3917,105.5678,105.3917,105.5091,11900.0
2014-10-21 12:25:00,125.88,125.88,125.73,125.74,3900.0,105.5342,105.5342,105.4085,105.4169,3900.0
2014-10-21 12:30:00,125.74,125.79,125.71,125.73,8200.0,105.4169,105.4588,105.3917,105.4085,8200.0
2014-10-21 12:35:00,125.74,125.83,125.74,125.8,4700.0,105.4169,105.4923,105.4169,105.4672,4700.0
2014-10-21 12:40:00,125.8,125.89,125.78,125.85,5600.0,105.4672,105.5426,105.4504,105.5091,5600.0
2014-10-21 12:45:00,125.9,125.92,125.7,125.72,7000.0,105.551,105.5678,105.3833,105.4001,7000.0
2014-10-21 12:50:00,125.73,125.73,125.5,125.5,10900.0,105.4085,105.4085,105.2156,105.2156,10900.0
2014-10-21 12:55:00,125.5,125.51,125.39,125.49,8000.0,105.2156,105.224,105.1234,105.2073,8000.0
2014-10-21 13:00:00,125.48,125.59,125.46,125.55,14100.0,105.1989,105.2911,105.1821,105.2576,14100.0
2014-10-21 13:05:00,125.56,125.57,125.46,125.49,10700.0,105.2659,105.2743,105.1821,105.2073,10700.0
2014-10-21 13:10:00,125.49,125.5,125.45,125.46,10100.0,105.2073,105.2156,105.1737,105.1821,10100.0
2014-10-21 13:15:00,125.47,125.51,125.39,125.48,15500.0,105.1905,105.224,105.1234,105.1989,15500.0
2014-10-21 13:20:00,125.48,125.54,125.44,125.5,15900.0,105.1989,105.2492,105.1653,105.2156,15900.0
2014-10-21 13:25:00,125.49,125.59,125.48,125.5,13400.0,105.2073,105.2911,105.1989,105.2156,13400.0
2014-10-21 13:30:00,125.52,125.76,125.4,125.74,15700.0,105.2324,105.4336,105.1318,105.4169,15700.0
2014-10-21 13:35:00,125.76,125.85,125.72,125.85,5900.0,105.4336,105.5091,105.4001,105.5091,5900.0
2014-10-21 13:40:00,125.85,125.93,125.79,125.89,5700.0,105.5091,105.5761,105.4588,105.5426,5700.0
2014-10-21 13:45:00,125.9,125.9,125.77,125.77,9500.0,105.551,105.551,105.442,105.442,9500.0
2014-10-21 13:50:00,125.77,125.85,125.73,125.74,7300.0,105.442,105.5091,105.4085,105.4169,7300.0
2014-10-21 13:55:00,125.73,125.73,125.59,125.62,9300.0,105.4085,105.4085,105.2911,105.3163,9300.0
2014-10-21 14:00:00,125.63,125.81,125.56,125.7,15300.0,105.3246,105.4755,105.2659,105.3833,15300.0
2014-10-21 14:05:00,125.73,125.86,125.73,125.82,7300.0,105.4085,105.5175,105.4085,105.4839,7300.0
2014-10-21 14:10:00,125.8,125.8,125.67,125.75,11100.0,105.4672,105.4672,105.3582,105.4252,11100.0
2014-10-21 14:15:00,125.8,125.8,125.68,125.7,7600.0,105.4672,105.4672,105.3666,105.3833,7600.0
2014-10-21 14:20:00,125.69,125.7,125.54,125.6,11100.0,105.3749,105.3833,105.2492,105.2995,11100.0
2014-10-21 14:25:00,125.61,125.62,125.45,125.48,12100.0,105.3079,105.3163,105.1737,105.1989,12100.0
2014-10-21 14:30:00,125.47,125.53,125.43,125.49,12000.0,105.1905,105.2408,105.157,105.2073,12000.0
2014-10-21 14:35:00,125.53,125.62,125.53,125.62,8600.0,105.2408,105.3163,105.2408,105.3163,8600.0
2014-10-21 14:40:00,125.64,125.67,125.62,125.67,7800.0,105.333,105.3582,105.3163,105.3582,7800.0
2014-10-21 14:45:00,125.7,125.7,125.54,125.55,7300.0,105.3833,105.3833,105.2492,105.2576,7300.0
2014-10-21 14:50:00,125.56,125.65,125.55,125.65,9600.0,105.2659,105.3414,105.2576,105.3414,9600.0
2014-10-21 14:55:00,125.65,125.7,125.61,125.61,10500.0,105.3414,105.3833,105.3079,105.3079,10500.0
2014-10-21 15:00:00,125.62,125.67,125.6,125.66,11000.0,105.3163,105.3582,105.2995,105.3498,11000.0
2014-10-21 15:05:00,125.66,125.85,125.63,125.85,11900.0,105.3498,105.5091,105.3246,105.5091,11900.0
2014-10-21 15:10:00,125.85,126.22,125.85,126.14,17300.0,105.5091,105.8193,105.5091,105.7522,17300.0
2014-10-21 15:15:00,126.14,126.16,126.05,126.12,17300.0,105.7522,105.769,105.6768,105.7354,17300.0
2014-10-21 15:20:00,126.11,126.14,125.94,125.98,20500.0,105.7271,105.7522,105.5845,105.6181,20500.0
2014-10-21 15:25:00,125.99,126.14,125.91,126.13,17900.0,105.6264,105.7522,105.5594,105.7438,17900.0
2014-10-21 15:30:00,126.13,126.13,126.07,126.1,22100.0,105.7438,105.7438,105.6935,105.7187,22100.0
2014-10-21 15:35:00,126.1,126.11,125.99,126.0,16900.0,105.7187,105.7271,105.6264,105.6348,16900.0
2014-10-21 15:40:00,126.0,126.18,125.99,126.16,24100.0,105.6348,105.7857,105.6264,105.769,24100.0
2014-10-21 15:45:00,126.17,126.18,126.13,126.14,32700.0,105.7774,105.7857,105.7438,105.7522,32700.0
2014-10-21 15:50:00,126.15,126.19,126.13,126.19,34500.0,105.7606,105.7941,105.7438,105.7941,34500.0
2014-10-21 15:55:00,126.19,126.19,126.02,126.05,43900.0,105.7941,105.7941,105.6516,105.6768,43900.0
2014-10-22 09:30:00,127.0,127.82,125.89,127.75,30500.0,106.4732,107.1607,105.5426,107.102,30500.0
2014-10-22 09:35:00,127.75,128.61,127.7,128.53,26000.0,107.102,107.823,107.0601,107.7559,26000.0
2014-10-22 09:40:00,128.41,128.61,128.1,128.28,14200.0,107.6553,107.823,107.3954,107.5463,14200.0
2014-10-22 09:45:00,128.29,128.29,127.87,127.98,8400.0,107.5547,107.5547,107.2026,107.2948,8400.0
2014-10-22 09:50:00,128.0,128.19,127.75,127.85,23400.0,107.3116,107.4709,107.102,107.1858,23400.0
2014-10-22 09:55:00,127.83,127.83,126.86,126.97,14400.0,107.1691,107.1691,106.3558,106.4481,14400.0
2014-10-22 10:00:00,126.85,127.52,126.85,127.3,49100.0,106.3474,106.9092,106.3474,106.7247,49100.0
2014-10-22 10:05:00,127.31,127.32,127.1,127.24,46200.0,106.7331,106.7415,106.557,106.6744,46200.0
2014-10-22 10:10:00,127.25,127.49,127.16,127.46,21800.0,106.6828,106.884,106.6073,106.8589,21800.0
2014-10-22 10:15:00,127.46,127.95,127.42,127.49,18600.0,106.8589,107.2697,106.8253,106.884,18600.0
2014-10-22 10:20:00,127.5,127.95,127.5,127.93,14900.0,106.8924,107.2697,106.8924,107.2529,14900.0
2014-10-22 10:25:00,127.89,128.5,127.89,128.2,20300.0,107.2194,107.7308,107.2194,107.4792,20300.0
2014-10-22 10:30:00,128.2,128.21,128.01,128.05,8800.0,107.4792,107.4876,107.32,107.3535,8800.0
2014-10-22 10:35:00,128.06,128.13,127.51,127.52,12000.0,107.3619,107.4206,106.9008,106.9092,12000.0
2014-10-22 10:40:00,127.57,127.85,127.57,127.7,24600.0,106.9511,107.1858,106.9511,107.0601,24600.0
2014-10-22 10:45:00,127.7,128.13,127.7,127.75,18800.0,107.0601,107.4206,107.0601,107.102,18800.0
2014-10-22 10:50:00,127.72,127.72,127.37,127.38,12100.0,107.0768,107.0768,106.7834,106.7918,12100.0
2014-10-22 10:55:00,127.4,127.64,127.33,127.35,11900.0,106.8086,107.0098,106.7499,106.7666,11900.0
2014-10-22 11:00:00,127.4,127.61,127.4,127.5,5600.0,106.8086,106.9846,106.8086,106.8924,5600.0
2014-10-22 11:05:00,127.5,127.56,127.43,127.55,11600.0,106.8924,106.9427,106.8337,106.9343,11600.0
2014-10-22 11:10:00,127.55,127.64,127.41,127.58,13700.0,106.9343,107.0098,106.8169,106.9595,13700.0
2014-10-22 11:15:00,127.51,127.58,127.49,127.58,9400.0,106.9008,106.9595,106.884,106.9595,9400.0
2014-10-22 11:20:00,127.58,127.66,127.47,127.56,22000.0,106.9595,107.0265,106.8672,106.9427,22000.0
2014-10-22 11:25:00,127.55,127.62,127.55,127.56,8800.0,106.9343,106.993,106.9343,106.9427,8800.0
2014-10-22 11:30:00,127.55,127.62,127.45,127.56,13100.0,106.9343,106.993,106.8505,106.9427,13100.0
2014-10-22 11:35:00,127.53,127.65,127.49,127.6,8600.0,106.9175,107.0181,106.884,106.9762,8600.0
2014-10-22 11:40:00,127.6,127.61,127.52,127.6,11600.0,106.9762,106.9846,106.9092,106.9762,11600.0
2014-10-22 11:45:00,127.52,127.67,127.45,127.56,9400.0,106.9092,107.0349,106.8505,106.9427,9400.0
2014-10-22 11:50:00,127.56,127.6,127.33,127.36,22700.0,106.9427,106.9762,106.7499,106.775,22700.0
2014-10-22 11:55:00,127.38,127.54,127.38,127.46,11600.0,106.7918,106.9259,106.7918,106.8589,11600.0
2014-10-22 12:00:00,127.44,127.57,127.4,127.56,69500.0,106.8421,106.9511,106.8086,106.9427,69500.0
2014-10-22 12:05:00,127.6,127.6,127.46,127.51,21300.0,106.9762,106.9762,106.8589,106.9008,21300.0
2014-10-22 12:10:00,127.56,127.64,127.45,127.46,54500.0,106.9427,107.0098,106.8505,106.8589,54500.0
2014-10-22 12:15:00,127.51,127.7,127.44,127.45,9400.0,106.9008,107.0601,106.8421,106.8505,9400.0
2014-10-22 12:20:00,127.45,127.49,127.24,127.24,12500.0,106.8505,106.884,106.6744,106.6744,12500.0
2014-10-22 12:25:00,127.21,127.21,127.1,127.11,8900.0,106.6493,106.6493,106.557,106.5654,8900.0
2014-10-22 12:30:00,127.1,127.11,126.42,126.5,91300.0,106.557,106.5654,105.9869,106.054,91300.0
2014-10-22 12:35:00,126.5,126.52,126.2,126.3,22300.0,106.054,106.0708,105.8025,105.8863,22300.0
2014-10-22 12:40:00,126.32,126.39,125.95,126.02,11500.0,105.9031,105.9618,105.5929,105.6516,11500.0
2014-10-22 12:45:00,126.01,126.01,125.73,125.75,15100.0,105.6432,105.6432,105.4085,105.4252,15100.0
2014-10-22 12:50:00,125.7,125.78,125.44,125.7,10400.0,105.3833,105.4504,105.1653,105.3833,10400.0
2014-10-22 12:55:00,125.64,125.64,125.14,125.36,26300.0,105.333,105.333,104.9138,105.0983,26300.0
2014-10-22 13:00:00,125.34,125.43,125.24,125.41,18900.0,105.0815,105.157,104.9977,105.1402,18900.0
2014-10-22 13:05:00,125.44,125.59,125.35,125.35,64200.0,105.1653,105.2911,105.0899,105.0899,64200.0
2014-10-22 13:10:00,125.38,125.48,125.25,125.33,16200.0,105.115,105.1989,105.0061,105.0731,16200.0
2014-10-22 13:15:00,125.34,125.46,125.16,125.21,12600.0,105.0815,105.1821,104.9306,104.9725,12600.0
2014-10-22 13:20:00,125.17,125.21,124.97,125.01,10300.0,104.939,104.9725,104.7713,104.8048,10300.0
2014-10-22 13:25:00,124.97,125.01,124.58,124.9,12800.0,104.7713,104.8048,104.4443,104.7126,12800.0
2014-10-22 13:30:00,124.95,125.08,124.9,124.96,9600.0,104.7545,104.8635,104.7126,104.7629,9600.0
2014-10-22 13:35:00,124.99,125.08,124.98,125.04,7800.0,104.7881,104.8635,104.7797,104.83,7800.0
2014-10-22 13:40:00,125.04,125.06,124.94,125.03,8800.0,104.83,104.8468,104.7462,104.8216,8800.0
2014-10-22 13:45:00,125.02,125.05,124.96,124.99,14100.0,104.8132,104.8384,104.7629,104.7881,14100.0
2014-10-22 13:50:00,124.97,125.03,124.8,124.89,27800.0,104.7713,104.8216,104.6288,104.7042,27800.0
2014-10-22 13:55:00,124.91,124.91,124.77,124.87,17600.0,104.721,104.721,104.6036,104.6875,17600.0
2014-10-22 14:00:00,124.89,124.93,124.8,124.82,7300.0,104.7042,104.7378,104.6288,104.6456,7300.0
2014-10-22 14:05:00,124.81,125.06,124.77,125.04,6900.0,104.6372,104.8468,104.6036,104.83,6900.0
2014-10-22 14:10:00,125.04,125.67,125.02,125.67,45100.0,104.83,105.3582,104.8132,105.3582,45100.0
2014-10-22 14:15:00,125.69,125.83,125.58,125.68,8900.0,105.3749,105.4923,105.2827,105.3666,8900.0
2014-10-22 14:20:00,125.68,125.69,125.31,125.42,12900.0,105.3666,105.3749,105.0564,105.1486,12900.0
2014-10-22 14:25:00,125.34,125.59,125.34,125.46,7200.0,105.0815,105.2911,105.0815,105.1821,7200.0
2014-10-22 14:30:00,125.46,125.49,125.28,125.28,8100.0,105.1821,105.2073,105.0312,105.0312,8100.0
2014-10-22 14:35:00,125.21,125.29,125.16,125.16,8600.0,104.9725,105.0396,104.9306,104.9306,8600.0
2014-10-22 14:40:00,125.16,125.45,125.08,125.42,7200.0,104.9306,105.1737,104.8635,105.1486,7200.0
2014-10-22 14:45:00,125.41,125.63,125.37,125.61,6200.0,105.1402,105.3246,105.1067,105.3079,6200.0
2014-10-22 14:50:00,125.61,125.64,125.46,125.53,5900.0,105.3079,105.333,105.1821,105.2408,5900.0
2014-10-22 14:55:00,125.51,125.79,125.42,125.79,24200.0,105.224,105.4588,105.1486,105.4588,24200.0
2014-10-22 15:00:00,125.73,125.87,125.72,125.82,12700.0,105.4085,105.5258,105.4001,105.4839,12700.0
2014-10-22 15:05:00,125.82,125.89,125.68,125.78,13700.0,105.4839,105.5426,105.3666,105.4504,13700.0
2014-10-22 15:10:00,125.75,125.79,125.65,125.76,17100.0,105.4252,105.4588,105.3414,105.4336,17100.0
2014-10-22 15:15:00,125.75,125.78,125.6,125.6,25400.0,105.4252,105.4504,105.2995,105.2995,25400.0
2014-10-22 15:20:00,125.59,125.7,125.57,125.62,19300.0,105.2911,105.3833,105.2743,105.3163,19300.0
2014-10-22 15:25:00,125.61,125.7,125.59,125.66,20700.0,105.3079,105.3833,105.2911,105.3498,20700.0
2014-10-22 15:30:00,125.65,125.66,125.54,125.54,37700.0,105.3414,105.3498,105.2492,105.2492,37700.0
2014-10-22 15:35:00,125.55,125.65,125.55,125.6,31300.0,105.2576,105.3414,105.2576,105.2995,31300.0
2014-10-22 15:40:00,125.61,125.64,125.57,125.58,34600.0,105.3079,105.333,105.2743,105.2827,34600.0
2014-10-22 15:45:00,125.59,125.59,125.0,125.03,38400.0,105.2911,105.2911,104.7965,104.8216,38400.0
2014-10-22 15:50:00,125.0,125.16,124.99,125.12,46100.0,104.7965,104.9306,104.7881,104.8971,46100.0
2014-10-22 15:55:00,125.12,125.13,125.05,125.11,62100.0,104.8971,104.9054,104.8384,104.8887,62100.0
2014-10-23 09:30:00,127.1,127.48,126.29,126.98,31100.0,106.557,106.8756,105.878,106.4564,31100.0
2014-10-23 09:35:00,126.68,126.89,126.29,126.48,11800.0,106.2049,106.381,105.878,106.0373,11800.0
2014-10-23 09:40:00,126.34,126.61,126.02,126.13,12300.0,105.9199,106.1462,105.6516,105.7438,12300.0
2014-10-23 09:45:00,126.13,126.32,125.95,126.03,23700.0,105.7438,105.9031,105.5929,105.66,23700.0
2014-10-23 09:50:00,126.03,126.03,125.56,125.9,9600.0,105.66,105.66,105.2659,105.551,9600.0
2014-10-23 09:55:00,125.9,126.1,125.67,126.0,8200.0,105.551,105.7187,105.3582,105.6348,8200.0
2014-10-23 10:00:00,125.93,126.22,125.92,126.14,8300.0,105.5761,105.8193,105.5678,105.7522,8300.0
2014-10-23 10:05:00,126.15,126.45,126.15,126.2,4800.0,105.7606,106.0121,105.7606,105.8025,4800.0
2014-10-23 10:10:00,126.29,126.45,126.24,126.45,5500.0,105.878,106.0121,105.836,106.0121,5500.0
2014-10-23 10:15:00,126.48,126.48,126.29,126.31,12700.0,106.0373,106.0373,105.878,105.8947,12700.0
2014-10-23 10:20:00,126.29,126.45,126.29,126.36,9400.0,105.878,106.0121,105.878,105.9366,9400.0
2014-10-23 10:25:00,126.36,126.52,126.32,126.39,9300.0,105.9366,106.0708,105.9031,105.9618,9300.0
2014-10-23 10:30:00,126.44,126.54,126.38,126.53,9700.0,106.0037,106.0876,105.9534,106.0792,9700.0
2014-10-23 10:35:00,126.52,126.77,126.5,126.66,7300.0,106.0708,106.2804,106.054,106.1882,7300.0
2014-10-23 10:40:00,126.66,126.72,126.53,126.72,11900.0,106.1882,106.2385,106.0792,106.2385,11900.0
2014-10-23 10:45:00,126.75,127.0,126.75,126.91,7300.0,106.2636,106.4732,106.2636,106.3977,7300.0
2014-10-23 10:50:00,126.93,127.2,126.93,127.2,14000.0,106.4145,106.6409,106.4145,106.6409,14000.0
2014-10-23 10:55:00,127.19,127.37,127.14,127.36,6700.0,106.6325,106.7834,106.5906,106.775,6700.0
2014-10-23 11:00:00,127.35,127.45,127.29,127.33,10300.0,106.7666,106.8505,106.7163,106.7499,10300.0
2014-10-23 11:05:00,127.42,127.6,127.38,127.52,11200.0,106.8253,106.9762,106.7918,106.9092,11200.0
2014-10-23 11:10:00,127.53,127.96,127.51,127.94,17400.0,106.9175,107.278,106.9008,107.2613,17400.0
2014-10-23 11:15:00,127.92,127.93,127.64,127.65,22600.0,107.2445,107.2529,107.0098,107.0181,22600.0
2014-10-23 11:20:00,127.71,128.15,127.68,128.11,20000.0,107.0684,107.4373,107.0433,107.4038,20000.0
2014-10-23 11:25:00,128.11,128.3,128.08,128.22,17000.0,107.4038,107.5631,107.3786,107.496,17000.0
2014-10-23 11:30:00,128.22,128.71,128.17,128.71,23600.0,107.496,107.9068,107.4541,107.9068,23600.0
2014-10-23 11:35:00,128.62,128.79,128.43,128.44,23000.0,107.8314,107.9739,107.6721,107.6805,23000.0
2014-10-23 11:40:00,128.44,128.73,128.44,128.61,15900.0,107.6805,107.9236,107.6805,107.823,15900.0
2014-10-23 11:45:00,128.62,128.97,128.59,128.95,17000.0,107.8314,108.1248,107.8062,108.108,17000.0
2014-10-23 11:50:00,128.98,129.11,128.95,128.95,16000.0,108.1332,108.2422,108.108,108.108,16000.0
2014-10-23 11:55:00,128.99,129.09,128.94,129.05,21400.0,108.1416,108.2254,108.0996,108.1919,21400.0
2014-10-23 12:00:00,129.02,129.06,128.83,128.84,16500.0,108.1667,108.2002,108.0074,108.0158,16500.0
2014-10-23 12:05:00,128.87,129.0,128.85,128.97,12600.0,108.041,108.1499,108.0242,108.1248,12600.0
2014-10-23 12:10:00,128.98,129.08,128.96,129.07,12700.0,108.1332,108.217,108.1164,108.2086,12700.0
2014-10-23 12:15:00,129.06,129.22,129.04,129.22,14900.0,108.2002,108.3344,108.1835,108.3344,14900.0
2014-10-23 12:20:00,129.23,129.24,129.07,129.09,11900.0,108.3428,108.3512,108.2086,108.2254,11900.0
2014-10-23 12:25:00,129.07,129.15,129.04,129.12,12900.0,108.2086,108.2757,108.1835,108.2506,12900.0
2014-10-23 12:30:00,129.11,129.11,128.89,128.93,11600.0,108.2422,108.2422,108.0577,108.0913,11600.0
2014-10-23 12:35:00,128.91,129.09,128.91,128.93,10700.0,108.0745,108.2254,108.0745,108.0913,10700.0
2014-10-23 12:40:00,128.91,129.01,128.9,128.97,10800.0,108.0745,108.1583,108.0661,108.1248,10800.0
2014-10-23 12:45:00,129.0,129.05,128.91,129.0,10600.0,108.1499,108.1919,108.0745,108.1499,10600.0
2014-10-23 12:50:00,129.0,129.07,128.97,129.02,14500.0,108.1499,108.2086,108.1248,108.1667,14500.0
2014-10-23 12:55:00,129.0,129.08,128.87,129.06,35900.0,108.1499,108.217,108.041,108.2002,35900.0
2014-10-23 13:00:00,129.04,129.08,128.98,129.03,13000.0,108.1835,108.217,108.1332,108.1751,13000.0
2014-10-23 13:05:00,129.04,129.22,129.03,129.18,10800.0,108.1835,108.3344,108.1751,108.3009,10800.0
2014-10-23 13:10:00,129.16,129.16,128.97,129.03,13500.0,108.2841,108.2841,108.1248,108.1751,13500.0
2014-10-23 13:15:00,129.04,129.13,128.99,129.01,7400.0,108.1835,108.2589,108.1416,108.1583,7400.0
2014-10-23 13:20:00,129.01,129.11,129.0,129.06,7800.0,108.1583,108.2422,108.1499,108.2002,7800.0
2014-10-23 13:25:00,129.08,129.17,128.98,129.15,10000.0,108.217,108.2925,108.1332,108.2757,10000.0
2014-10-23 13:30:00,129.12,129.14,128.99,129.01,7600.0,108.2506,108.2673,108.1416,108.1583,7600.0
2014-10-23 13:35:00,129.01,129.05,128.97,129.01,21000.0,108.1583,108.1919,108.1248,108.1583,21000.0
2014-10-23 13:40:00,129.02,129.09,128.98,129.02,8900.0,108.1667,108.2254,108.1332,108.1667,8900.0
2014-10-23 13:45:00,129.02,129.21,129.0,129.19,7900.0,108.1667,108.326,108.1499,108.3092,7900.0
2014-10-23 13:50:00,129.2,129.23,129.13,129.13,10300.0,108.3176,108.3428,108.2589,108.2589,10300.0
2014-10-23 13:55:00,129.14,129.21,129.13,129.16,23800.0,108.2673,108.326,108.2589,108.2841,23800.0
2014-10-23 14:00:00,129.15,129.24,129.13,129.18,14700.0,108.2757,108.3512,108.2589,108.3009,14700.0
2014-10-23 14:05:00,129.19,129.24,129.12,129.2,7600.0,108.3092,108.3512,108.2506,108.3176,7600.0
2014-10-23 14:10:00,129.18,129.37,129.16,129.33,12100.0,108.3009,108.4601,108.2841,108.4266,12100.0
2014-10-23 14:15:00,129.34,129.34,129.23,129.33,11900.0,108.435,108.435,108.3428,108.4266,11900.0
2014-10-23 14:20:00,129.32,129.37,129.25,129.37,18600.0,108.4182,108.4601,108.3595,108.4601,18600.0
2014-10-23 14:25:00,129.37,129.53,129.33,129.46,11800.0,108.4601,108.5943,108.4266,108.5356,11800.0
2014-10-23 14:30:00,129.49,129.51,129.34,129.37,8800.0,108.5607,108.5775,108.435,108.4601,8800.0
2014-10-23 14:35:00,129.38,129.44,129.34,129.35,10900.0,108.4685,108.5188,108.435,108.4434,10900.0
2014-10-23 14:40:00,129.36,129.4,129.23,129.31,16500.0,108.4518,108.4853,108.3428,108.4098,16500.0
2014-10-23 14:45:00,129.31,129.34,129.22,129.26,16200.0,108.4098,108.435,108.3344,108.3679,16200.0
2014-10-23 14:50:00,129.24,129.26,129.05,129.16,10800.0,108.3512,108.3679,108.1919,108.2841,10800.0
2014-10-23 14:55:00,129.13,129.2,128.87,129.01,47800.0,108.2589,108.3176,108.041,108.1583,47800.0
2014-10-23 15:00:00,128.99,129.17,128.89,128.96,47600.0,108.1416,108.2925,108.0577,108.1164,47600.0
2014-10-23 15:05:00,128.96,129.1,128.92,129.05,30000.0,108.1164,108.2338,108.0829,108.1919,30000.0
2014-10-23 15:10:00,129.06,129.22,128.94,129.03,44500.0,108.2002,108.3344,108.0996,108.1751,44500.0
2014-10-23 15:15:00,129.01,129.23,128.97,129.05,15000.0,108.1583,108.3428,108.1248,108.1919,15000.0
2014-10-23 15:20:00,129.02,129.23,128.99,129.17,39800.0,108.1667,108.3428,108.1416,108.2925,39800.0
2014-10-23 15:25:00,129.12,129.15,129.01,129.07,35200.0,108.2506,108.2757,108.1583,108.2086,35200.0
2014-10-23 15:30:00,129.08,129.43,129.04,129.43,27800.0,108.217,108.5104,108.1835,108.5104,27800.0
2014-10-23 15:35:00,129.44,129.44,129.17,129.29,21500.0,108.5188,108.5188,108.2925,108.3931,21500.0
2014-10-23 15:40:00,129.26,129.28,129.08,129.2,39800.0,108.3679,108.3847,108.217,108.3176,39800.0
2014-10-23 15:45:00,129.22,129.23,129.13,129.17,52900.0,108.3344,108.3428,108.2589,108.2925,52900.0
2014-10-23 15:50:00,129.17,129.27,129.12,129.2,68900.0,108.2925,108.3763,108.2506,108.3176,68900.0
2014-10-23 15:55:00,129.2,129.25,129.05,129.17,100200.0,108.3176,108.3595,108.1919,108.2925,100200.0
2014-10-24 09:30:00,129.17,129.17,128.76,128.81,9800.0,108.2925,108.2925,107.9487,107.9907,9800.0
2014-10-24 09:35:00,128.83,129.32,128.55,129.23,3900.0,108.0074,108.4182,107.7727,108.3428,3900.0
2014-10-24 09:40:00,129.24,129.32,129.04,129.05,4400.0,108.3512,108.4182,108.1835,108.1919,4400.0
2014-10-24 09:45:00,129.05,129.07,128.81,128.91,9000.0,108.1919,108.2086,107.9907,108.0745,9000.0
2014-10-24 09:50:00,128.95,129.04,128.92,128.94,15600.0,108.108,108.1835,108.0829,108.0996,15600.0
2014-10-24 09:55:00,128.95,129.1,128.95,129.08,4900.0,108.108,108.2338,108.108,108.217,4900.0
2014-10-24 10:00:00,129.13,129.33,129.09,129.21,18300.0,108.2589,108.4266,108.2254,108.326,18300.0
2014-10-24 10:05:00,129.21,129.28,129.05,129.21,21300.0,108.326,108.3847,108.1919,108.326,21300.0
2014-10-24 10:10:00,129.23,129.56,129.18,129.43,7700.0,108.3428,108.6194,108.3009,108.5104,7700.0
2014-10-24 10:15:00,129.4,129.54,129.33,129.5,6900.0,108.4853,108.6027,108.4266,108.5691,6900.0
2014-10-24 10:20:00,129.5,129.53,129.31,129.39,7800.0,108.5691,108.5943,108.4098,108.4769,7800.0
2014-10-24 10:25:00,129.37,129.37,129.06,129.11,7300.0,108.4601,108.4601,108.2002,108.2422,7300.0
2014-10-24 10:30:00,129.12,129.31,129.1,129.3,5600.0,108.2506,108.4098,108.2338,108.4015,5600.0
2014-10-24 10:35:00,129.27,129.51,129.27,129.46,5300.0,108.3763,108.5775,108.3763,108.5356,5300.0
2014-10-24 10:40:00,129.49,129.53,129.43,129.45,3600.0,108.5607,108.5943,108.5104,108.5272,3600.0
2014-10-24 10:45:00,129.41,129.42,129.28,129.39,5100.0,108.4937,108.5021,108.3847,108.4769,5100.0
2014-10-24 10:50:00,129.32,129.54,129.32,129.39,11800.0,108.4182,108.6027,108.4182,108.4769,11800.0
2014-10-24 10:55:00,129.37,129.5,129.35,129.49,4100.0,108.4601,108.5691,108.4434,108.5607,4100.0
2014-10-24 11:00:00,129.47,129.49,129.16,129.19,5500.0,108.544,108.5607,108.2841,108.3092,5500.0
2014-10-24 11:05:00,129.2,129.25,129.11,129.11,5400.0,108.3176,108.3595,108.2422,108.2422,5400.0
2014-10-24 11:10:00,129.13,129.15,129.03,129.04,6900.0,108.2589,108.2757,108.1751,108.1835,6900.0
2014-10-24 11:15:00,129.04,129.32,129.03,129.31,8200.0,108.1835,108.4182,108.1751,108.4098,8200.0
2014-10-24 11:20:00,129.31,129.44,129.22,129.22,9600.0,108.4098,108.5188,108.3344,108.3344,9600.0
2014-10-24 11:25:00,129.18,129.2,129.06,129.12,3800.0,108.3009,108.3176,108.2002,108.2506,3800.0
2014-10-24 11:30:00,129.09,129.12,128.98,129.1,8900.0,108.2254,108.2506,108.1332,108.2338,8900.0
2014-10-24 11:35:00,129.08,129.4,129.08,129.4,10300.0,108.217,108.4853,108.217,108.4853,10300.0
2014-10-24 11:40:00,129.38,129.71,129.38,129.62,9800.0,108.4685,108.7452,108.4685,108.6697,9800.0
2014-10-24 11:45:00,129.62,129.69,129.53,129.6,5500.0,108.6697,108.7284,108.5943,108.653,5500.0
2014-10-24 11:50:00,129.6,129.61,129.46,129.46,4400.0,108.653,108.6614,108.5356,108.5356,4400.0
2014-10-24 11:55:00,129.46,129.48,129.37,129.45,4400.0,108.5356,108.5524,108.4601,108.5272,4400.0
2014-10-24 12:00:00,129.45,129.49,129.41,129.46,10500.0,108.5272,108.5607,108.4937,108.5356,10500.0
2014-10-24 12:05:00,129.46,129.47,129.3,129.34,5100.0,108.5356,108.544,108.4015,108.435,5100.0
2014-10-24 12:10:00,129.31,129.53,129.3,129.51,16800.0,108.4098,108.5943,108.4015,108.5775,16800.0
2014-10-24 12:15:00,129.59,129.78,129.59,129.7,8100.0,108.6446,108.8039,108.6446,108.7368,8100.0
2014-10-24 12:20:00,129.7,129.72,129.59,129.69,10200.0,108.7368,108.7536,108.6446,108.7284,10200.0
2014-10-24 12:25:00,129.69,129.77,129.65,129.67,6000.0,108.7284,108.7955,108.6949,108.7117,6000.0
2014-10-24 12:30:00,129.64,129.68,129.57,129.66,5000.0,108.6865,108.72,108.6278,108.7033,5000.0
2014-10-24 12:35:00,129.67,129.68,129.57,129.57,3100.0,108.7117,108.72,108.6278,108.6278,3100.0
2014-10-24 12:40:00,129.57,129.57,129.51,129.51,2200.0,108.6278,108.6278,108.5775,108.5775,2200.0
2014-10-24 12:45:00,129.49,129.52,129.35,129.39,2900.0,108.5607,108.5859,108.4434,108.4769,2900.0
2014-10-24 12:50:00,129.39,129.39,129.16,129.34,13200.0,108.4769,108.4769,108.2841,108.435,13200.0
2014-10-24 12:55:00,129.34,129.4,129.3,129.35,5700.0,108.435,108.4853,108.4015,108.4434,5700.0
2014-10-24 13:00:00,129.33,129.44,129.3,129.32,8500.0,108.4266,108.5188,108.4015,108.4182,8500.0
2014-10-24 13:05:00,129.34,129.42,129.34,129.38,8300.0,108.435,108.5021,108.435,108.4685,8300.0
2014-10-24 13:10:00,129.37,129.54,129.31,129.44,30600.0,108.4601,108.6027,108.4098,108.5188,30600.0
2014-10-24 13:15:00,129.4,129.51,129.39,129.49,17100.0,108.4853,108.5775,108.4769,108.5607,17100.0
2014-10-24 13:20:00,129.48,129.59,129.47,129.5,6500.0,108.5524,108.6446,108.544,108.5691,6500.0
2014-10-24 13:25:00,129.5,129.53,129.49,129.51,9900.0,108.5691,108.5943,108.5607,108.5775,9900.0
2014-10-24 13:30:00,129.5,129.67,129.49,129.67,12600.0,108.5691,108.7117,108.5607,108.7117,12600.0
2014-10-24 13:35:00,129.7,129.87,129.7,129.84,6900.0,108.7368,108.8793,108.7368,108.8542,6900.0
2014-10-24 13:40:00,129.86,129.9,129.77,129.77,4300.0,108.8709,108.9045,108.7955,108.7955,4300.0
2014-10-24 13:45:00,129.82,129.82,129.78,129.8,4500.0,108.8374,108.8374,108.8039,108.8206,4500.0
2014-10-24 13:50:00,129.82,129.83,129.74,129.74,3600.0,108.8374,108.8458,108.7703,108.7703,3600.0
2014-10-24 13:55:00,129.72,129.81,129.72,129.8,7400.0,108.7536,108.829,108.7536,108.8206,7400.0
2014-10-24 14:00:00,129.77,129.77,129.67,129.68,7000.0,108.7955,108.7955,108.7117,108.72,7000.0
2014-10-24 14:05:00,129.67,129.87,129.64,129.85,14600.0,108.7117,108.8793,108.6865,108.8626,14600.0
2014-10-24 14:10:00,129.87,129.89,129.75,129.81,5300.0,108.8793,108.8961,108.7787,108.829,5300.0
2014-10-24 14:15:00,129.83,129.91,129.81,129.81,5700.0,108.8458,108.9129,108.829,108.829,5700.0
2014-10-24 14:20:00,129.83,129.95,129.8,129.92,11000.0,108.8458,108.9464,108.8206,108.9212,11000.0
2014-10-24 14:25:00,129.93,130.12,129.91,130.09,19200.0,108.9296,109.0889,108.9129,109.0638,19200.0
2014-10-24 14:30:00,130.06,130.14,130.0,130.06,10500.0,109.0386,109.1057,108.9883,109.0386,10500.0
2014-10-24 14:35:00,130.09,130.2,130.07,130.19,6200.0,109.0638,109.156,109.047,109.1476,6200.0
2014-10-24 14:40:00,130.19,130.3,130.18,130.3,8900.0,109.1476,109.2398,109.1392,109.2398,8900.0
2014-10-24 14:45:00,130.31,130.37,130.22,130.37,7900.0,109.2482,109.2985,109.1728,109.2985,7900.0
2014-10-24 14:50:00,130.37,130.37,130.24,130.29,6400.0,109.2985,109.2985,109.1895,109.2314,6400.0
2014-10-24 14:55:00,130.3,130.41,130.26,130.3,9500.0,109.2398,109.3321,109.2063,109.2398,9500.0
2014-10-24 15:00:00,130.31,130.4,130.3,130.4,11400.0,109.2482,109.3237,109.2398,109.3237,11400.0
2014-10-24 15:05:00,130.41,130.42,130.34,130.41,9500.0,109.3321,109.3404,109.2734,109.3321,9500.0
2014-10-24 15:10:00,130.4,130.4,130.31,130.34,12700.0,109.3237,109.3237,109.2482,109.2734,12700.0
2014-10-24 15:15:00,130.34,130.5,130.31,130.5,16600.0,109.2734,109.4075,109.2482,109.4075,16600.0
2014-10-24 15:20:00,130.5,130.59,130.43,130.59,14200.0,109.4075,109.483,109.3488,109.483,14200.0
2014-10-24 15:25:00,130.56,130.68,130.53,130.61,9700.0,109.4578,109.5584,109.4327,109.4997,9700.0
2014-10-24 15:30:00,130.63,130.65,130.54,130.55,20300.0,109.5165,109.5333,109.441,109.4494,20300.0
2014-10-24 15:35:00,130.55,130.62,130.54,130.59,21300.0,109.4494,109.5081,109.441,109.483,21300.0
2014-10-24 15:40:00,130.6,130.78,130.6,130.75,27400.0,109.4913,109.6422,109.4913,109.6171,27400.0
2014-10-24 15:45:00,130.74,130.83,130.68,130.75,18700.0,109.6087,109.6842,109.5584,109.6171,18700.0
2014-10-24 15:50:00,130.75,130.77,130.7,130.71,33300.0,109.6171,109.6339,109.5752,109.5836,33300.0
2014-10-24 15:55:00,130.71,130.89,130.71,130.81,41200.0,109.5836,109.7345,109.5836,109.6674,41200.0
2014-10-27 09:30:00,130.84,130.87,130.46,130.46,22600.0,109.6926,109.7177,109.374,109.374,22600.0
2014-10-27 09:35:00,130.46,130.49,129.93,130.05,21400.0,109.374,109.3991,108.9296,109.0302,21400.0
2014-10-27 09:40:00,130.04,130.08,129.83,129.84,11200.0,109.0219,109.0554,108.8458,108.8542,11200.0
2014-10-27 09:45:00,129.84,129.88,129.53,129.61,50900.0,108.8542,108.8877,108.5943,108.6614,50900.0
2014-10-27 09:50:00,129.59,129.81,129.56,129.71,28800.0,108.6446,108.829,108.6194,108.7452,28800.0
2014-10-27 09:55:00,129.65,129.9,129.65,129.86,4600.0,108.6949,108.9045,108.6949,108.8709,4600.0
2014-10-27 10:00:00,129.86,129.86,129.3,129.39,19300.0,108.8709,108.8709,108.4015,108.4769,19300.0
2014-10-27 10:05:00,129.34,129.44,129.3,129.43,11100.0,108.435,108.5188,108.4015,108.5104,11100.0
2014-10-27 10:10:00,129.43,129.48,129.31,129.32,8500.0,108.5104,108.5524,108.4098,108.4182,8500.0
2014-10-27 10:15:00,129.33,129.49,129.33,129.44,5800.0,108.4266,108.5607,108.4266,108.5188,5800.0
2014-10-27 10:20:00,129.43,129.52,129.4,129.52,6400.0,108.5104,108.5859,108.4853,108.5859,6400.0
2014-10-27 10:25:00,129.5,129.54,129.43,129.54,6300.0,108.5691,108.6027,108.5104,108.6027,6300.0
2014-10-27 10:30:00,129.47,129.5,129.31,129.4,12700.0,108.544,108.5691,108.4098,108.4853,12700.0
2014-10-27 10:35:00,129.41,129.59,129.41,129.53,15000.0,108.4937,108.6446,108.4937,108.5943,15000.0
2014-10-27 10:40:00,129.51,129.82,129.49,129.73,20100.0,108.5775,108.8374,108.5607,108.762,20100.0
2014-10-27 10:45:00,129.76,129.78,129.64,129.66,5500.0,108.7871,108.8039,108.6865,108.7033,5500.0
2014-10-27 10:50:00,129.7,129.75,129.65,129.71,15600.0,108.7368,108.7787,108.6949,108.7452,15600.0
2014-10-27 10:55:00,129.73,129.76,129.64,129.71,8300.0,108.762,108.7871,108.6865,108.7452,8300.0
2014-10-27 11:00:00,129.75,129.78,129.65,129.65,11400.0,108.7787,108.8039,108.6949,108.6949,11400.0
2014-10-27 11:05:00,129.67,129.78,129.65,129.78,12700.0,108.7117,108.8039,108.6949,108.8039,12700.0
2014-10-27 11:10:00,129.8,130.05,129.8,129.96,7600.0,108.8206,109.0302,108.8206,108.9548,7600.0
2014-10-27 11:15:00,129.94,129.95,129.76,129.8,6700.0,108.938,108.9464,108.7871,108.8206,6700.0
2014-10-27 11:20:00,129.8,129.86,129.73,129.85,8000.0,108.8206,108.8709,108.762,108.8626,8000.0
2014-10-27 11:25:00,129.87,129.97,129.87,129.96,4000.0,108.8793,108.9632,108.8793,108.9548,4000.0
2014-10-27 11:30:00,129.98,130.14,129.98,130.06,5600.0,108.9716,109.1057,108.9716,109.0386,5600.0
2014-10-27 11:35:00,130.03,130.05,129.71,129.76,4700.0,109.0135,109.0302,108.7452,108.7871,4700.0
2014-10-27 11:40:00,129.78,129.81,129.71,129.78,2200.0,108.8039,108.829,108.7452,108.8039,2200.0
2014-10-27 11:45:00,129.72,129.81,129.72,129.77,5700.0,108.7536,108.829,108.7536,108.7955,5700.0
2014-10-27 11:50:00,129.75,129.87,129.72,129.77,10900.0,108.7787,108.8793,108.7536,108.7955,10900.0
2014-10-27 11:55:00,129.8,129.96,129.8,129.91,6300.0,108.8206,108.9548,108.8206,108.9129,6300.0
2014-10-27 12:00:00,129.96,130.12,129.96,129.99,6800.0,108.9548,109.0889,108.9548,108.9799,6800.0
2014-10-27 12:05:00,130.02,130.16,129.99,130.13,9700.0,109.0051,109.1225,108.9799,109.0973,9700.0
2014-10-27 12:10:00,130.14,130.16,130.09,130.13,5300.0,109.1057,109.1225,109.0638,109.0973,5300.0
2014-10-27 12:15:00,130.14,130.21,130.0,130.2,13300.0,109.1057,109.1644,108.9883,109.156,13300.0
2014-10-27 12:20:00,130.21,130.25,130.17,130.18,17500.0,109.1644,109.1979,109.1308,109.1392,17500.0
2014-10-27 12:25:00,130.19,130.35,130.14,130.16,8300.0,109.1476,109.2817,109.1057,109.1225,8300.0
2014-10-27 12:30:00,130.11,130.11,129.99,130.0,7400.0,109.0805,109.0805,108.9799,108.9883,7400.0
2014-10-27 12:35:00,130.05,130.08,129.98,130.05,31000.0,109.0302,109.0554,108.9716,109.0302,31000.0
2014-10-27 12:40:00,130.02,130.08,129.92,130.08,5700.0,109.0051,109.0554,108.9212,109.0554,5700.0
2014-10-27 12:45:00,130.14,130.26,130.02,130.07,3700.0,109.1057,109.2063,109.0051,109.047,3700.0
2014-10-27 12:50:00,130.06,130.06,129.95,130.01,4000.0,109.0386,109.0386,108.9464,108.9967,4000.0
2014-10-27 12:55:00,130.04,130.14,130.04,130.1,5600.0,109.0219,109.1057,109.0219,109.0722,5600.0
2014-10-27 13:00:00,130.13,130.33,130.13,130.33,4700.0,109.0973,109.265,109.0973,109.265,4700.0
2014-10-27 13:05:00,130.22,130.32,130.21,130.23,3700.0,109.1728,109.2566,109.1644,109.1811,3700.0
2014-10-27 13:10:00,130.21,130.36,130.18,130.36,3500.0,109.1644,109.2901,109.1392,109.2901,3500.0
2014-10-27 13:15:00,130.39,130.45,130.38,130.43,6000.0,109.3153,109.3656,109.3069,109.3488,6000.0
2014-10-27 13:20:00,130.46,130.49,130.41,130.42,3300.0,109.374,109.3991,109.3321,109.3404,3300.0
2014-10-27 13:25:00,130.38,130.4,130.33,130.36,3200.0,109.3069,109.3237,109.265,109.2901,3200.0
2014-10-27 13:30:00,130.35,130.56,130.35,130.56,7800.0,109.2817,109.4578,109.2817,109.4578,7800.0
2014-10-27 13:35:00,130.58,130.65,130.47,130.54,3400.0,109.4746,109.5333,109.3824,109.441,3400.0
2014-10-27 13:40:00,130.51,130.52,130.45,130.49,3300.0,109.4159,109.4243,109.3656,109.3991,3300.0
2014-10-27 13:45:00,130.48,130.55,130.45,130.54,5300.0,109.3907,109.4494,109.3656,109.441,5300.0
2014-10-27 13:50:00,130.5,130.58,130.47,130.54,8300.0,109.4075,109.4746,109.3824,109.441,8300.0
2014-10-27 13:55:00,130.53,130.66,130.53,130.65,4200.0,109.4327,109.5416,109.4327,109.5333,4200.0
2014-10-27 14:00:00,130.66,130.7,130.58,130.7,6200.0,109.5416,109.5752,109.4746,109.5752,6200.0
2014-10-27 14:05:00,130.67,130.75,130.66,130.67,18400.0,109.55,109.6171,109.5416,109.55,18400.0
2014-10-27 14:10:00,130.67,130.72,130.64,130.66,5400.0,109.55,109.5919,109.5249,109.5416,5400.0
2014-10-27 14:15:00,130.68,130.75,130.61,130.72,8400.0,109.5584,109.6171,109.4997,109.5919,8400.0
2014-10-27 14:20:00,130.72,130.72,130.64,130.69,6700.0,109.5919,109.5919,109.5249,109.5668,6700.0
2014-10-27 14:25:00,130.71,130.71,130.51,130.51,8400.0,109.5836,109.5836,109.4159,109.4159,8400.0
2014-10-27 14:30:00,130.5,130.54,130.37,130.54,10300.0,109.4075,109.441,109.2985,109.441,10300.0
2014-10-27 14:35:00,130.56,130.56,130.46,130.47,8100.0,109.4578,109.4578,109.374,109.3824,8100.0
2014-10-27 14:40:00,130.5,130.56,130.47,130.5,23000.0,109.4075,109.4578,109.3824,109.4075,23000.0
2014-10-27 14:45:00,130.5,130.58,130.48,130.57,15400.0,109.4075,109.4746,109.3907,109.4662,15400.0
2014-10-27 14:50:00,130.57,130.58,130.5,130.5,10300.0,109.4662,109.4746,109.4075,109.4075,10300.0
2014-10-27 14:55:00,130.49,130.53,130.42,130.52,6800.0,109.3991,109.4327,109.3404,109.4243,6800.0
2014-10-27 15:00:00,130.55,130.6,130.49,130.59,7800.0,109.4494,109.4913,109.3991,109.483,7800.0
2014-10-27 15:05:00,130.58,130.65,130.55,130.56,14300.0,109.4746,109.5333,109.4494,109.4578,14300.0
2014-10-27 15:10:00,130.56,130.62,130.55,130.55,10100.0,109.4578,109.5081,109.4494,109.4494,10100.0
2014-10-27 15:15:00,130.54,130.76,130.54,130.74,18500.0,109.441,109.6255,109.441,109.6087,18500.0
2014-10-27 15:20:00,130.72,130.74,130.66,130.7,13400.0,109.5919,109.6087,109.5416,109.5752,13400.0
2014-10-27 15:25:00,130.72,130.76,130.67,130.71,14100.0,109.5919,109.6255,109.55,109.5836,14100.0
2014-10-27 15:30:00,130.72,130.84,130.68,130.84,11300.0,109.5919,109.6926,109.5584,109.6926,11300.0
2014-10-27 15:35:00,130.85,130.9,130.84,130.87,18900.0,109.7009,109.7429,109.6926,109.7177,18900.0
2014-10-27 15:40:00,130.86,130.99,130.81,130.91,19700.0,109.7093,109.8183,109.6674,109.7512,19700.0
2014-10-27 15:45:00,130.9,130.91,130.79,130.87,43800.0,109.7429,109.7512,109.6506,109.7177,43800.0
2014-10-27 15:50:00,130.87,130.89,130.77,130.83,23000.0,109.7177,109.7345,109.6339,109.6842,23000.0
2014-10-27 15:55:00,130.83,130.87,130.75,130.8,53700.0,109.6842,109.7177,109.6171,109.659,53700.0
2014-10-28 09:30:00,132.1,132.25,131.54,132.17,26600.0,110.7489,110.8747,110.2794,110.8076,26600.0
2014-10-28 09:35:00,132.18,132.37,132.06,132.11,8500.0,110.816,110.9753,110.7154,110.7573,8500.0
2014-10-28 09:40:00,132.15,132.27,131.9,132.27,37800.0,110.7908,110.8914,110.5812,110.8914,37800.0
2014-10-28 09:45:00,132.23,132.23,131.89,132.08,58500.0,110.8579,110.8579,110.5728,110.7321,58500.0
2014-10-28 09:50:00,132.1,132.35,132.09,132.31,4700.0,110.7489,110.9585,110.7405,110.925,4700.0
2014-10-28 09:55:00,132.42,132.42,132.17,132.3,5100.0,111.0172,111.0172,110.8076,110.9166,5100.0
2014-10-28 10:00:00,132.43,132.54,132.35,132.47,10700.0,111.0256,111.1178,110.9585,111.0591,10700.0
2014-10-28 10:05:00,132.51,132.58,132.32,132.36,119500.0,111.0926,111.1513,110.9333,110.9669,119500.0
2014-10-28 10:10:00,132.36,132.51,132.36,132.43,8500.0,110.9669,111.0926,110.9669,111.0256,8500.0
2014-10-28 10:15:00,132.42,132.43,132.03,132.03,18100.0,111.0172,111.0256,110.6902,110.6902,18100.0
2014-10-28 10:20:00,132.02,132.06,131.9,132.06,5400.0,110.6818,110.7154,110.5812,110.7154,5400.0
2014-10-28 10:25:00,132.04,132.25,131.95,132.15,5700.0,110.6986,110.8747,110.6231,110.7908,5700.0
2014-10-28 10:30:00,132.1,132.18,132.03,132.07,11100.0,110.7489,110.816,110.6902,110.7237,11100.0
2014-10-28 10:35:00,132.07,132.13,131.98,132.01,8500.0,110.7237,110.7741,110.6483,110.6734,8500.0
2014-10-28 10:40:00,132.0,132.02,131.84,131.86,4400.0,110.6651,110.6818,110.5309,110.5477,4400.0
2014-10-28 10:45:00,131.87,131.87,131.64,131.7,6800.0,110.5561,110.5561,110.3632,110.4136,6800.0
2014-10-28 10:50:00,131.75,131.88,131.68,131.87,5500.0,110.4555,110.5645,110.3968,110.5561,5500.0
2014-10-28 10:55:00,131.86,132.05,131.85,132.01,7300.0,110.5477,110.707,110.5393,110.6734,7300.0
2014-10-28 11:00:00,132.01,132.11,131.95,132.03,10700.0,110.6734,110.7573,110.6231,110.6902,10700.0
2014-10-28 11:05:00,132.04,132.13,131.97,132.13,8300.0,110.6986,110.7741,110.6399,110.7741,8300.0
2014-10-28 11:10:00,132.16,132.32,132.14,132.32,7900.0,110.7992,110.9333,110.7824,110.9333,7900.0
2014-10-28 11:15:00,132.34,132.42,132.28,132.42,8800.0,110.9501,111.0172,110.8998,111.0172,8800.0
2014-10-28 11:20:00,132.42,132.53,132.41,132.44,6800.0,111.0172,111.1094,111.0088,111.0339,6800.0
2014-10-28 11:25:00,132.42,132.54,132.39,132.47,9400.0,111.0172,111.1178,110.992,111.0591,9400.0
2014-10-28 11:30:00,132.48,132.53,132.41,132.41,10600.0,111.0675,111.1094,111.0088,111.0088,10600.0
2014-10-28 11:35:00,132.41,132.48,132.36,132.48,9500.0,111.0088,111.0675,110.9669,111.0675,9500.0
2014-10-28 11:40:00,132.49,132.5,132.4,132.47,9000.0,111.0759,111.0842,111.0004,111.0591,9000.0
2014-10-28 11:45:00,132.47,132.5,132.34,132.34,6000.0,111.0591,111.0842,110.9501,110.9501,6000.0
2014-10-28 11:50:00,132.35,132.41,132.3,132.33,8200.0,110.9585,111.0088,110.9166,110.9417,8200.0
2014-10-28 11:55:00,132.32,132.4,132.3,132.4,6100.0,110.9333,111.0004,110.9166,111.0004,6100.0
2014-10-28 12:00:00,132.37,132.5,132.37,132.5,4600.0,110.9753,111.0842,110.9753,111.0842,4600.0
2014-10-28 12:05:00,132.51,132.55,132.47,132.54,6200.0,111.0926,111.1262,111.0591,111.1178,6200.0
2014-10-28 12:10:00,132.56,132.71,132.56,132.69,9300.0,111.1345,111.2603,111.1345,111.2435,9300.0
2014-10-28 12:15:00,132.7,132.81,132.69,132.73,8100.0,111.2519,111.3441,111.2435,111.2771,8100.0
2014-10-28 12:20:00,132.71,132.73,132.59,132.64,6200.0,111.2603,111.2771,111.1597,111.2016,6200.0
2014-10-28 12:25:00,132.66,132.66,132.52,132.62,6000.0,111.2184,111.2184,111.101,111.1849,6000.0
2014-10-28 12:30:00,132.63,132.63,132.49,132.59,6000.0,111.1932,111.1932,111.0759,111.1597,6000.0
2014-10-28 12:35:00,132.58,132.59,132.49,132.55,3100.0,111.1513,111.1597,111.0759,111.1262,3100.0
2014-10-28 12:40:00,132.52,132.67,132.46,132.62,9100.0,111.101,111.2268,111.0507,111.1849,9100.0
2014-10-28 12:45:00,132.65,132.67,132.55,132.62,12000.0,111.21,111.2268,111.1262,111.1849,12000.0
2014-10-28 12:50:00,132.62,132.71,132.58,132.64,12000.0,111.1849,111.2603,111.1513,111.2016,12000.0
2014-10-28 12:55:00,132.65,132.81,132.64,132.77,9700.0,111.21,111.3441,111.2016,111.3106,9700.0
2014-10-28 13:00:00,132.8,132.88,132.79,132.87,9900.0,111.3358,111.4028,111.3274,111.3944,9900.0
2014-10-28 13:05:00,132.84,132.84,132.77,132.81,10700.0,111.3693,111.3693,111.3106,111.3441,10700.0
2014-10-28 13:10:00,132.8,132.83,132.74,132.78,53000.0,111.3358,111.3609,111.2855,111.319,53000.0
2014-10-28 13:15:00,132.74,133.34,132.73,133.34,51200.0,111.2855,111.7885,111.2771,111.7885,51200.0
2014-10-28 13:20:00,133.34,133.52,133.22,133.28,52500.0,111.7885,111.9394,111.6879,111.7382,52500.0
2014-10-28 13:25:00,133.28,133.55,133.28,133.49,26800.0,111.7382,111.9645,111.7382,111.9142,26800.0
2014-10-28 13:30:00,133.5,133.51,133.28,133.42,38900.0,111.9226,111.931,111.7382,111.8555,38900.0
2014-10-28 13:35:00,133.42,133.65,133.41,133.53,16800.0,111.8555,112.0484,111.8472,111.9478,16800.0
2014-10-28 13:40:00,133.53,133.7,133.46,133.61,21500.0,111.9478,112.0903,111.8891,112.0148,21500.0
2014-10-28 13:45:00,133.55,133.72,133.52,133.67,38300.0,111.9645,112.1071,111.9394,112.0651,38300.0
2014-10-28 13:50:00,133.66,133.8,133.61,133.63,19000.0,112.0568,112.1741,112.0148,112.0316,19000.0
2014-10-28 13:55:00,133.64,133.78,133.53,133.53,35400.0,112.04,112.1574,111.9478,111.9478,35400.0
2014-10-28 14:00:00,133.53,133.55,133.44,133.51,7100.0,111.9478,111.9645,111.8723,111.931,7100.0
2014-10-28 14:05:00,133.49,133.49,133.31,133.31,5300.0,111.9142,111.9142,111.7633,111.7633,5300.0
2014-10-28 14:10:00,133.29,133.29,133.18,133.2,8200.0,111.7466,111.7466,111.6543,111.6711,8200.0
2014-10-28 14:15:00,133.21,133.28,133.19,133.24,8800.0,111.6795,111.7382,111.6627,111.7046,8800.0
2014-10-28 14:20:00,133.22,133.29,133.21,133.24,7200.0,111.6879,111.7466,111.6795,111.7046,7200.0
2014-10-28 14:25:00,133.25,133.34,133.25,133.33,6700.0,111.713,111.7885,111.713,111.7801,6700.0
2014-10-28 14:30:00,133.33,133.45,133.3,133.45,8800.0,111.7801,111.8807,111.7549,111.8807,8800.0
2014-10-28 14:35:00,133.42,133.55,133.38,133.55,7500.0,111.8555,111.9645,111.822,111.9645,7500.0
2014-10-28 14:40:00,133.6,133.6,133.49,133.6,2200.0,112.0065,112.0065,111.9142,112.0065,2200.0
2014-10-28 14:45:00,133.61,133.61,133.5,133.55,5900.0,112.0148,112.0148,111.9226,111.9645,5900.0
2014-10-28 14:50:00,133.55,133.63,133.52,133.63,7200.0,111.9645,112.0316,111.9394,112.0316,7200.0
2014-10-28 14:55:00,133.61,133.63,133.58,133.58,12000.0,112.0148,112.0316,111.9897,111.9897,12000.0
2014-10-28 15:00:00,133.59,133.99,133.59,133.96,10400.0,111.9981,112.3334,111.9981,112.3083,10400.0
2014-10-28 15:05:00,134.0,134.1,133.97,134.1,8800.0,112.3418,112.4256,112.3167,112.4256,8800.0
2014-10-28 15:10:00,134.1,134.18,134.08,134.14,11300.0,112.4256,112.4927,112.4089,112.4592,11300.0
2014-10-28 15:15:00,134.14,134.26,134.12,134.23,14100.0,112.4592,112.5598,112.4424,112.5346,14100.0
2014-10-28 15:20:00,134.24,134.24,134.02,134.02,30100.0,112.543,112.543,112.3586,112.3586,30100.0
2014-10-28 15:25:00,134.02,134.08,133.96,134.01,42800.0,112.3586,112.4089,112.3083,112.3502,42800.0
2014-10-28 15:30:00,134.02,134.15,133.91,134.12,39900.0,112.3586,112.4676,112.2664,112.4424,39900.0
2014-10-28 15:35:00,134.13,134.17,134.03,134.15,16700.0,112.4508,112.4843,112.367,112.4676,16700.0
2014-10-28 15:40:00,134.16,134.24,134.09,134.15,19500.0,112.4759,112.543,112.4173,112.4676,19500.0
2014-10-28 15:45:00,134.12,134.12,133.96,134.0,58600.0,112.4424,112.4424,112.3083,112.3418,58600.0
2014-10-28 15:50:00,133.99,134.12,133.98,134.1,34500.0,112.3334,112.4424,112.325,112.4256,34500.0
2014-10-28 15:55:00,134.09,134.23,134.08,134.2,48000.0,112.4173,112.5346,112.4089,112.5095,48000.0
2014-10-29 09:30:00,134.41,134.56,133.78,134.11,16100.0,112.6855,112.8113,112.1574,112.434,16100.0
2014-10-29 09:35:00,133.86,134.93,133.85,134.93,11300.0,112.2244,113.1215,112.216,113.1215,11300.0
2014-10-29 09:40:00,134.81,134.97,134.71,134.9,18700.0,113.0209,113.155,112.937,113.0963,18700.0
2014-10-29 09:45:00,134.9,135.44,134.9,135.06,34900.0,113.0963,113.5491,113.0963,113.2305,34900.0
2014-10-29 09:50:00,135.08,135.23,134.96,135.23,5700.0,113.2472,113.373,113.1466,113.373,5700.0
2014-10-29 09:55:00,135.12,135.47,135.12,135.31,24100.0,113.2808,113.5742,113.2808,113.4401,24100.0
2014-10-29 10:00:00,135.23,135.39,135.14,135.2,17500.0,113.373,113.5071,113.2975,113.3479,17500.0
2014-10-29 10:05:00,135.15,135.39,135.08,135.24,13700.0,113.3059,113.5071,113.2472,113.3814,13700.0
2014-10-29 10:10:00,135.22,135.32,135.14,135.27,12700.0,113.3646,113.4485,113.2975,113.4065,12700.0
2014-10-29 10:15:00,135.3,135.58,135.3,135.56,14400.0,113.4317,113.6664,113.4317,113.6497,14400.0
2014-10-29 10:20:00,135.5,135.56,135.42,135.5,10200.0,113.5994,113.6497,113.5323,113.5994,10200.0
2014-10-29 10:25:00,135.5,135.6,135.43,135.6,14100.0,113.5994,113.6832,113.5407,113.6832,14100.0
2014-10-29 10:30:00,135.55,135.64,135.46,135.59,13900.0,113.6413,113.7167,113.5658,113.6748,13900.0
2014-10-29 10:35:00,135.55,135.58,135.44,135.44,15200.0,113.6413,113.6664,113.5491,113.5491,15200.0
2014-10-29 10:40:00,135.47,135.6,135.44,135.58,23300.0,113.5742,113.6832,113.5491,113.6664,23300.0
2014-10-29 10:45:00,135.57,135.73,135.57,135.65,28500.0,113.658,113.7922,113.658,113.7251,28500.0
2014-10-29 10:50:00,135.63,135.68,135.45,135.52,31100.0,113.7084,113.7503,113.5574,113.6161,31100.0
2014-10-29 10:55:00,135.5,135.57,135.48,135.53,24400.0,113.5994,113.658,113.5826,113.6245,24400.0
2014-10-29 11:00:00,135.54,135.86,135.54,135.86,42100.0,113.6329,113.9012,113.6329,113.9012,42100.0
2014-10-29 11:05:00,135.84,135.96,135.8,135.8,20600.0,113.8844,113.985,113.8509,113.8509,20600.0
2014-10-29 11:10:00,135.79,135.8,135.61,135.62,10000.0,113.8425,113.8509,113.6916,113.7,10000.0
2014-10-29 11:15:00,135.59,135.59,135.37,135.41,23100.0,113.6748,113.6748,113.4904,113.5239,23100.0
2014-10-29 11:20:00,135.44,135.59,135.44,135.56,10300.0,113.5491,113.6748,113.5491,113.6497,10300.0
2014-10-29 11:25:00,135.57,135.73,135.55,135.57,10100.0,113.658,113.7922,113.6413,113.658,10100.0
2014-10-29 11:30:00,135.54,135.6,135.46,135.46,13900.0,113.6329,113.6832,113.5658,113.5658,13900.0
2014-10-29 11:35:00,135.44,135.51,135.44,135.48,17000.0,113.5491,113.6077,113.5491,113.5826,17000.0
2014-10-29 11:40:00,135.48,135.62,135.47,135.59,13500.0,113.5826,113.7,113.5742,113.6748,13500.0
2014-10-29 11:45:00,135.57,135.7,135.5,135.7,10800.0,113.658,113.767,113.5994,113.767,10800.0
2014-10-29 11:50:00,135.72,135.81,135.58,135.58,15200.0,113.7838,113.8593,113.6664,113.6664,15200.0
2014-10-29 11:55:00,135.6,135.7,135.53,135.63,15200.0,113.6832,113.767,113.6245,113.7084,15200.0
2014-10-29 12:00:00,135.63,135.66,135.4,135.42,16600.0,113.7084,113.7335,113.5155,113.5323,16600.0
2014-10-29 12:05:00,135.42,135.63,135.38,135.61,18900.0,113.5323,113.7084,113.4988,113.6916,18900.0
2014-10-29 12:10:00,135.62,135.67,135.5,135.64,12300.0,113.7,113.7419,113.5994,113.7167,12300.0
2014-10-29 12:15:00,135.61,135.61,135.47,135.5,13100.0,113.6916,113.6916,113.5742,113.5994,13100.0
2014-10-29 12:20:00,135.49,135.54,135.46,135.49,12600.0,113.591,113.6329,113.5658,113.591,12600.0
2014-10-29 12:25:00,135.49,135.55,135.46,135.46,18000.0,113.591,113.6413,113.5658,113.5658,18000.0
2014-10-29 12:30:00,135.46,135.53,135.45,135.45,15300.0,113.5658,113.6245,113.5574,113.5574,15300.0
2014-10-29 12:35:00,135.44,135.54,135.41,135.5,13500.0,113.5491,113.6329,113.5239,113.5994,13500.0
2014-10-29 12:40:00,135.46,135.51,135.44,135.5,14200.0,113.5658,113.6077,113.5491,113.5994,14200.0
2014-10-29 12:45:00,135.53,135.55,135.46,135.52,10700.0,113.6245,113.6413,113.5658,113.6161,10700.0
2014-10-29 12:50:00,135.54,135.56,135.48,135.49,7100.0,113.6329,113.6497,113.5826,113.591,7100.0
2014-10-29 12:55:00,135.47,135.53,135.46,135.49,14100.0,113.5742,113.6245,113.5658,113.591,14100.0
2014-10-29 13:00:00,135.48,135.52,135.47,135.48,9800.0,113.5826,113.6161,113.5742,113.5826,9800.0
2014-10-29 13:05:00,135.49,135.56,135.47,135.48,14200.0,113.591,113.6497,113.5742,113.5826,14200.0
2014-10-29 13:10:00,135.48,135.51,135.47,135.5,11500.0,113.5826,113.6077,113.5742,113.5994,11500.0
2014-10-29 13:15:00,135.48,135.51,135.47,135.5,9700.0,113.5826,113.6077,113.5742,113.5994,9700.0
2014-10-29 13:20:00,135.49,135.52,135.47,135.48,8400.0,113.591,113.6161,113.5742,113.5826,8400.0
2014-10-29 13:25:00,135.48,135.54,135.48,135.52,7300.0,113.5826,113.6329,113.5826,113.6161,7300.0
2014-10-29 13:30:00,135.51,135.54,135.48,135.5,7300.0,113.6077,113.6329,113.5826,113.5994,7300.0
2014-10-29 13:35:00,135.48,135.51,135.31,135.41,15600.0,113.5826,113.6077,113.4401,113.5239,15600.0
2014-10-29 13:40:00,135.4,135.4,135.18,135.35,13400.0,113.5155,113.5155,113.3311,113.4736,13400.0
2014-10-29 13:45:00,135.37,135.63,135.37,135.56,20600.0,113.4904,113.7084,113.4904,113.6497,20600.0
2014-10-29 13:50:00,135.56,135.63,135.49,135.61,8900.0,113.6497,113.7084,113.591,113.6916,8900.0
2014-10-29 13:55:00,135.61,135.62,135.56,135.56,3900.0,113.6916,113.7,113.6497,113.6497,3900.0
2014-10-29 14:00:00,135.55,135.56,134.93,135.08,37000.0,113.6413,113.6497,113.1215,113.2472,37000.0
2014-10-29 14:05:00,135.08,135.17,134.72,135.17,11000.0,113.2472,113.3227,112.9454,113.3227,11000.0
2014-10-29 14:10:00,135.11,135.35,135.11,135.24,43900.0,113.2724,113.4736,113.2724,113.3814,43900.0
2014-10-29 14:15:00,135.22,135.24,134.57,134.82,21700.0,113.3646,113.3814,112.8197,113.0293,21700.0
2014-10-29 14:20:00,134.89,135.48,134.85,135.34,47300.0,113.088,113.5826,113.0544,113.4652,47300.0
2014-10-29 14:25:00,135.42,135.67,135.28,135.59,15300.0,113.5323,113.7419,113.4149,113.6748,15300.0
2014-10-29 14:30:00,135.53,135.67,135.25,135.52,15600.0,113.6245,113.7419,113.3898,113.6161,15600.0
2014-10-29 14:35:00,135.53,135.72,135.51,135.52,12400.0,113.6245,113.7838,113.6077,113.6161,12400.0
2014-10-29 14:40:00,135.51,135.67,135.45,135.5,10000.0,113.6077,113.7419,113.5574,113.5994,10000.0
2014-10-29 14:45:00,135.53,135.56,135.23,135.31,14200.0,113.6245,113.6497,113.373,113.4401,14200.0
2014-10-29 14:50:00,135.3,135.45,135.3,135.45,32700.0,113.4317,113.5574,113.4317,113.5574,32700.0
2014-10-29 14:55:00,135.46,135.71,135.38,135.7,12700.0,113.5658,113.7754,113.4988,113.767,12700.0
2014-10-29 15:00:00,135.7,135.73,135.49,135.49,10400.0,113.767,113.7922,113.591,113.591,10400.0
2014-10-29 15:05:00,135.5,135.61,135.33,135.52,55200.0,113.5994,113.6916,113.4568,113.6161,55200.0
2014-10-29 15:10:00,135.51,135.55,135.29,135.51,25100.0,113.6077,113.6413,113.4233,113.6077,25100.0
2014-10-29 15:15:00,135.48,135.69,135.44,135.69,20100.0,113.5826,113.7587,113.5491,113.7587,20100.0
2014-10-29 15:20:00,135.7,135.76,135.52,135.6,16500.0,113.767,113.8173,113.6161,113.6832,16500.0
2014-10-29 15:25:00,135.56,135.77,135.56,135.75,16600.0,113.6497,113.8257,113.6497,113.809,16600.0
2014-10-29 15:30:00,135.75,136.08,135.74,135.84,28000.0,113.809,114.0856,113.8006,113.8844,28000.0
2014-10-29 15:35:00,135.82,135.97,135.67,135.96,17700.0,113.8676,113.9934,113.7419,113.985,17700.0
2014-10-29 15:40:00,135.97,135.97,135.84,135.87,27700.0,113.9934,113.9934,113.8844,113.9096,27700.0
2014-10-29 15:45:00,135.86,135.87,135.67,135.68,20800.0,113.9012,113.9096,113.7419,113.7503,20800.0
2014-10-29 15:50:00,135.69,135.72,135.63,135.69,23500.0,113.7587,113.7838,113.7084,113.7587,23500.0
2014-10-29 15:55:00,135.71,135.73,135.62,135.66,40300.0,113.7754,113.7922,113.7,113.7335,40300.0
2014-10-30 09:30:00,134.65,134.65,133.75,134.0,31000.0,112.8867,112.8867,112.1322,112.3418,31000.0
2014-10-30 09:35:00,134.47,135.27,134.03,135.26,11000.0,112.7358,113.4065,112.367,113.3982,11000.0
2014-10-30 09:40:00,135.25,135.26,134.7,135.01,8500.0,113.3898,113.3982,112.9287,113.1886,8500.0
2014-10-30 09:45:00,135.13,135.16,134.85,135.14,11800.0,113.2892,113.3143,113.0544,113.2975,11800.0
2014-10-30 09:50:00,135.14,135.53,135.14,135.31,15000.0,113.2975,113.6245,113.2975,113.4401,15000.0
2014-10-30 09:55:00,135.27,135.27,134.85,134.88,8100.0,113.4065,113.4065,113.0544,113.0796,8100.0
2014-10-30 10:00:00,134.85,135.11,134.8,135.11,10600.0,113.0544,113.2724,113.0125,113.2724,10600.0
2014-10-30 10:05:00,135.1,135.27,135.1,135.25,7300.0,113.264,113.4065,113.264,113.3898,7300.0
2014-10-30 10:10:00,135.25,135.49,135.12,135.43,12100.0,113.3898,113.591,113.2808,113.5407,12100.0
2014-10-30 10:15:00,135.37,135.6,135.26,135.6,15300.0,113.4904,113.6832,113.3982,113.6832,15300.0
2014-10-30 10:20:00,135.43,135.68,135.33,135.6,9600.0,113.5407,113.7503,113.4568,113.6832,9600.0
2014-10-30 10:25:00,135.55,136.03,135.53,136.02,55000.0,113.6413,114.0437,113.6245,114.0353,55000.0
2014-10-30 10:30:00,135.99,136.02,135.84,135.97,12900.0,114.0102,114.0353,113.8844,113.9934,12900.0
2014-10-30 10:35:00,135.99,136.05,135.69,135.72,17400.0,114.0102,114.0605,113.7587,113.7838,17400.0
2014-10-30 10:40:00,135.72,136.03,135.53,136.03,37000.0,113.7838,114.0437,113.6245,114.0437,37000.0
2014-10-30 10:45:00,135.97,136.0,135.81,135.91,44500.0,113.9934,114.0185,113.8593,113.9431,44500.0
2014-10-30 10:50:00,135.88,136.02,135.88,136.0,19000.0,113.9179,114.0353,113.9179,114.0185,19000.0
2014-10-30 10:55:00,135.96,136.11,135.92,136.07,13800.0,113.985,114.1108,113.9515,114.0772,13800.0
2014-10-30 11:00:00,136.01,136.03,135.89,135.92,7900.0,114.0269,114.0437,113.9263,113.9515,7900.0
2014-10-30 11:05:00,135.94,136.0,135.88,136.0,9300.0,113.9682,114.0185,113.9179,114.0185,9300.0
2014-10-30 11:10:00,135.99,136.09,135.99,136.07,10300.0,114.0102,114.094,114.0102,114.0772,10300.0
2014-10-30 11:15:00,136.05,136.23,135.99,136.03,28800.0,114.0605,114.2114,114.0102,114.0437,28800.0
2014-10-30 11:20:00,136.06,136.06,135.71,135.79,9900.0,114.0689,114.0689,113.7754,113.8425,9900.0
2014-10-30 11:25:00,135.74,135.75,135.65,135.67,8400.0,113.8006,113.809,113.7251,113.7419,8400.0
2014-10-30 11:30:00,135.67,135.74,135.6,135.65,14600.0,113.7419,113.8006,113.6832,113.7251,14600.0
2014-10-30 11:35:00,135.7,135.81,135.62,135.77,6500.0,113.767,113.8593,113.7,113.8257,6500.0
2014-10-30 11:40:00,135.8,135.96,135.7,135.93,8600.0,113.8509,113.985,113.767,113.9599,8600.0
2014-10-30 11:45:00,136.03,136.17,135.94,136.11,6800.0,114.0437,114.1611,113.9682,114.1108,6800.0
2014-10-30 11:50:00,136.13,136.14,136.02,136.05,4500.0,114.1275,114.1359,114.0353,114.0605,4500.0
2014-10-30 11:55:00,136.03,136.18,135.96,136.18,8000.0,114.0437,114.1695,113.985,114.1695,8000.0
2014-10-30 12:00:00,136.11,136.24,136.11,136.24,7300.0,114.1108,114.2198,114.1108,114.2198,7300.0
2014-10-30 12:05:00,136.21,136.5,136.21,136.5,13800.0,114.1946,114.4377,114.1946,114.4377,13800.0
2014-10-30 12:10:00,136.5,136.73,136.48,136.65,46800.0,114.4377,114.6306,114.421,114.5635,46800.0
2014-10-30 12:15:00,136.67,136.69,136.33,136.49,18900.0,114.5803,114.597,114.2952,114.4294,18900.0
2014-10-30 12:20:00,136.51,136.7,136.47,136.62,6900.0,114.4461,114.6054,114.4126,114.5383,6900.0
2014-10-30 12:25:00,136.66,136.74,136.46,136.49,8300.0,114.5719,114.6389,114.4042,114.4294,8300.0
2014-10-30 12:30:00,136.46,136.57,136.45,136.57,11200.0,114.4042,114.4964,114.3958,114.4964,11200.0
2014-10-30 12:35:00,136.57,136.63,136.46,136.61,8800.0,114.4964,114.5467,114.4042,114.53,8800.0
2014-10-30 12:40:00,136.65,136.94,136.6,136.79,30500.0,114.5635,114.8066,114.5216,114.6809,30500.0
2014-10-30 12:45:00,136.84,136.84,136.5,136.53,28600.0,114.7228,114.7228,114.4377,114.4629,28600.0
2014-10-30 12:50:00,136.5,136.76,136.42,136.72,20400.0,114.4377,114.6557,114.3707,114.6222,20400.0
2014-10-30 12:55:00,136.64,136.91,136.64,136.77,17300.0,114.5551,114.7815,114.5551,114.6641,17300.0
2014-10-30 13:00:00,136.74,137.04,136.72,137.04,31800.0,114.6389,114.8905,114.6222,114.8905,31800.0
2014-10-30 13:05:00,137.02,137.05,136.88,136.94,6800.0,114.8737,114.8988,114.7563,114.8066,6800.0
2014-10-30 13:10:00,137.01,137.01,136.94,136.99,3200.0,114.8653,114.8653,114.8066,114.8485,3200.0
2014-10-30 13:15:00,137.01,137.47,136.92,137.2,7600.0,114.8653,115.251,114.7899,115.0246,7600.0
2014-10-30 13:20:00,137.21,137.49,137.16,137.32,2400.0,115.033,115.2677,114.9911,115.1252,2400.0
2014-10-30 13:25:00,137.24,137.33,137.17,137.28,6600.0,115.0581,115.1336,114.9994,115.0917,6600.0
2014-10-30 13:30:00,137.24,137.3,137.09,137.1,5300.0,115.0581,115.1084,114.9324,114.9408,5300.0
2014-10-30 13:35:00,137.23,137.45,136.48,137.4,2000.0,115.0497,115.2342,114.421,115.1923,2000.0
2014-10-30 13:40:00,137.44,137.58,137.37,137.58,7800.0,115.2258,115.3432,115.1671,115.3432,7800.0
2014-10-30 13:45:00,137.5,137.56,137.33,137.52,20800.0,115.2761,115.3264,115.1336,115.2929,20800.0
2014-10-30 13:50:00,137.54,137.55,137.42,137.43,31800.0,115.3096,115.318,115.209,115.2174,31800.0
2014-10-30 13:55:00,137.46,137.66,137.44,137.64,64200.0,115.2426,115.4102,115.2258,115.3935,64200.0
2014-10-30 14:00:00,137.64,137.78,137.51,137.51,26400.0,115.3935,115.5109,115.2845,115.2845,26400.0
2014-10-30 14:05:00,137.49,137.53,137.3,137.3,12000.0,115.2677,115.3013,115.1084,115.1084,12000.0
2014-10-30 14:10:00,137.3,137.46,137.3,137.37,5900.0,115.1084,115.2426,115.1084,115.1671,5900.0
2014-10-30 14:15:00,137.36,137.36,137.01,137.02,36100.0,115.1587,115.1587,114.8653,114.8737,36100.0
2014-10-30 14:20:00,137.03,137.13,136.91,136.93,8400.0,114.8821,114.9659,114.7815,114.7982,8400.0
2014-10-30 14:25:00,136.93,136.96,136.85,136.89,9200.0,114.7982,114.8234,114.7312,114.7647,9200.0
2014-10-30 14:30:00,136.88,136.93,136.82,136.82,7300.0,114.7563,114.7982,114.706,114.706,7300.0
2014-10-30 14:35:00,136.82,137.04,136.74,137.0,23000.0,114.706,114.8905,114.6389,114.8569,23000.0
2014-10-30 14:40:00,137.0,137.03,136.94,137.0,13100.0,114.8569,114.8821,114.8066,114.8569,13100.0
2014-10-30 14:45:00,137.0,137.06,136.87,136.98,34100.0,114.8569,114.9072,114.7479,114.8402,34100.0
2014-10-30 14:50:00,136.98,137.1,136.87,137.01,36300.0,114.8402,114.9408,114.7479,114.8653,36300.0
2014-10-30 14:55:00,137.01,137.08,136.75,136.9,45400.0,114.8653,114.924,114.6473,114.7731,45400.0
2014-10-30 15:00:00,136.87,136.9,136.79,136.79,13100.0,114.7479,114.7731,114.6809,114.6809,13100.0
2014-10-30 15:05:00,136.77,136.9,136.75,136.83,13000.0,114.6641,114.7731,114.6473,114.7144,13000.0
2014-10-30 15:10:00,136.8,137.1,136.79,136.97,37800.0,114.6892,114.9408,114.6809,114.8318,37800.0
2014-10-30 15:15:00,136.95,136.97,136.66,136.68,29600.0,114.815,114.8318,114.5719,114.5886,29600.0
2014-10-30 15:20:00,136.67,136.8,136.64,136.69,24400.0,114.5803,114.6892,114.5551,114.597,24400.0
2014-10-30 15:25:00,136.66,136.68,136.57,136.68,19400.0,114.5719,114.5886,114.4964,114.5886,19400.0
2014-10-30 15:30:00,136.66,136.96,136.66,136.95,19800.0,114.5719,114.8234,114.5719,114.815,19800.0
2014-10-30 15:35:00,136.95,136.97,136.9,136.91,23100.0,114.815,114.8318,114.7731,114.7815,23100.0
2014-10-30 15:40:00,136.91,137.0,136.83,136.93,22800.0,114.7815,114.8569,114.7144,114.7982,22800.0
2014-10-30 15:45:00,136.94,137.17,136.94,137.11,42500.0,114.8066,114.9994,114.8066,114.9491,42500.0
2014-10-30 15:50:00,137.12,137.26,137.04,137.26,46400.0,114.9575,115.0749,114.8905,115.0749,46400.0
2014-10-30 15:55:00,137.25,137.34,137.11,137.31,90400.0,115.0665,115.142,114.9491,115.1168,90400.0
2014-10-31 09:30:00,138.8,139.22,138.31,138.55,40900.0,116.366,116.7181,115.9552,116.1564,40900.0
2014-10-31 09:35:00,138.58,138.64,138.0,138.29,17700.0,116.1815,116.2318,115.6953,115.9384,17700.0
2014-10-31 09:40:00,138.37,139.02,138.34,138.85,40300.0,116.0055,116.5504,115.9803,116.4079,40300.0
2014-10-31 09:45:00,138.88,138.88,138.38,138.4,15400.0,116.4331,116.4331,116.0139,116.0306,15400.0
2014-10-31 09:50:00,138.48,138.58,138.08,138.13,14500.0,116.0977,116.1815,115.7624,115.8043,14500.0
2014-10-31 09:55:00,138.1,138.18,137.93,138.05,9900.0,115.7791,115.8462,115.6366,115.7372,9900.0
2014-10-31 10:00:00,138.09,138.14,137.92,137.97,10700.0,115.7707,115.8127,115.6282,115.6701,10700.0
2014-10-31 10:05:00,137.95,138.1,137.7,137.78,19300.0,115.6534,115.7791,115.4438,115.5109,19300.0
2014-10-31 10:10:00,137.78,138.07,137.72,138.01,14500.0,115.5109,115.754,115.4605,115.7037,14500.0
2014-10-31 10:15:00,138.06,138.1,137.88,138.04,12000.0,115.7456,115.7791,115.5947,115.7288,12000.0
2014-10-31 10:20:00,138.08,138.11,137.76,137.79,20900.0,115.7624,115.7875,115.4941,115.5192,20900.0
2014-10-31 10:25:00,137.81,137.81,137.59,137.7,14200.0,115.536,115.536,115.3516,115.4438,14200.0
2014-10-31 10:30:00,137.67,137.74,137.63,137.67,8500.0,115.4186,115.4773,115.3851,115.4186,8500.0
2014-10-31 10:35:00,137.72,137.75,137.48,137.48,12500.0,115.4605,115.4857,115.2593,115.2593,12500.0
2014-10-31 10:40:00,137.52,137.59,137.4,137.59,13700.0,115.2929,115.3516,115.1923,115.3516,13700.0
2014-10-31 10:45:00,137.55,137.66,137.48,137.54,9300.0,115.318,115.4102,115.2593,115.3096,9300.0
2014-10-31 10:50:00,137.56,137.66,137.52,137.59,10100.0,115.3264,115.4102,115.2929,115.3516,10100.0
2014-10-31 10:55:00,137.6,137.75,137.58,137.67,7600.0,115.3599,115.4857,115.3432,115.4186,7600.0
2014-10-31 11:00:00,137.64,137.65,137.51,137.54,8200.0,115.3935,115.4019,115.2845,115.3096,8200.0
2014-10-31 11:05:00,137.55,137.76,137.54,137.65,6800.0,115.318,115.4941,115.3096,115.4019,6800.0
2014-10-31 11:10:00,137.69,137.76,137.66,137.7,8300.0,115.4354,115.4941,115.4102,115.4438,8300.0
2014-10-31 11:15:00,137.73,137.8,137.71,137.72,14200.0,115.4689,115.5276,115.4522,115.4605,14200.0
2014-10-31 11:20:00,137.75,137.82,137.69,137.73,7300.0,115.4857,115.5444,115.4354,115.4689,7300.0
2014-10-31 11:25:00,137.72,137.72,137.58,137.68,10700.0,115.4605,115.4605,115.3432,115.427,10700.0
2014-10-31 11:30:00,137.7,137.75,137.63,137.72,6300.0,115.4438,115.4857,115.3851,115.4605,6300.0
2014-10-31 11:35:00,137.75,137.75,137.68,137.68,3000.0,115.4857,115.4857,115.427,115.427,3000.0
2014-10-31 11:40:00,137.68,137.68,137.5,137.62,4800.0,115.427,115.427,115.2761,115.3767,4800.0
2014-10-31 11:45:00,137.62,137.62,137.32,137.32,5700.0,115.3767,115.3767,115.1252,115.1252,5700.0
2014-10-31 11:50:00,137.32,137.34,137.17,137.2,10200.0,115.1252,115.142,114.9994,115.0246,10200.0
2014-10-31 11:55:00,137.24,137.38,137.18,137.38,6300.0,115.0581,115.1755,115.0078,115.1755,6300.0
2014-10-31 12:00:00,137.38,137.48,137.36,137.44,13400.0,115.1755,115.2593,115.1587,115.2258,13400.0
2014-10-31 12:05:00,137.5,137.5,137.34,137.35,6600.0,115.2761,115.2761,115.142,115.1504,6600.0
2014-10-31 12:10:00,137.37,137.39,137.28,137.3,5400.0,115.1671,115.1839,115.0917,115.1084,5400.0
2014-10-31 12:15:00,137.28,137.36,137.27,137.32,3800.0,115.0917,115.1587,115.0833,115.1252,3800.0
2014-10-31 12:20:00,137.3,137.3,137.25,137.25,3300.0,115.1084,115.1084,115.0665,115.0665,3300.0
2014-10-31 12:25:00,137.27,137.38,137.27,137.37,9000.0,115.0833,115.1755,115.0833,115.1671,9000.0
2014-10-31 12:30:00,137.4,137.48,137.39,137.47,4000.0,115.1923,115.2593,115.1839,115.251,4000.0
2014-10-31 12:35:00,137.5,137.55,137.39,137.4,4500.0,115.2761,115.318,115.1839,115.1923,4500.0
2014-10-31 12:40:00,137.38,137.42,137.32,137.4,5300.0,115.1755,115.209,115.1252,115.1923,5300.0
2014-10-31 12:45:00,137.4,137.41,137.31,137.34,2800.0,115.1923,115.2007,115.1168,115.142,2800.0
2014-10-31 12:50:00,137.38,137.48,137.38,137.46,3300.0,115.1755,115.2593,115.1755,115.2426,3300.0
2014-10-31 12:55:00,137.4,137.48,137.36,137.46,3300.0,115.1923,115.2593,115.1587,115.2426,3300.0
2014-10-31 13:00:00,137.52,137.59,137.49,137.49,4200.0,115.2929,115.3516,115.2677,115.2677,4200.0
2014-10-31 13:05:00,137.49,137.5,137.4,137.41,3500.0,115.2677,115.2761,115.1923,115.2007,3500.0
2014-10-31 13:10:00,137.38,137.46,137.31,137.46,5300.0,115.1755,115.2426,115.1168,115.2426,5300.0
2014-10-31 13:15:00,137.46,137.48,137.34,137.39,3700.0,115.2426,115.2593,115.142,115.1839,3700.0
2014-10-31 13:20:00,137.39,137.52,137.39,137.5,3800.0,115.1839,115.2929,115.1839,115.2761,3800.0
2014-10-31 13:25:00,137.5,137.59,137.48,137.53,4700.0,115.2761,115.3516,115.2593,115.3013,4700.0
2014-10-31 13:30:00,137.57,137.57,137.45,137.46,2100.0,115.3348,115.3348,115.2342,115.2426,2100.0
2014-10-31 13:35:00,137.47,137.48,137.39,137.44,5700.0,115.251,115.2593,115.1839,115.2258,5700.0
2014-10-31 13:40:00,137.45,137.56,137.41,137.56,1900.0,115.2342,115.3264,115.2007,115.3264,1900.0
2014-10-31 13:45:00,137.52,137.57,137.47,137.56,7600.0,115.2929,115.3348,115.251,115.3264,7600.0
2014-10-31 13:50:00,137.51,137.55,137.4,137.4,5500.0,115.2845,115.318,115.1923,115.1923,5500.0
2014-10-31 13:55:00,137.4,137.43,137.33,137.39,5600.0,115.1923,115.2174,115.1336,115.1839,5600.0
2014-10-31 14:00:00,137.37,137.41,137.36,137.37,3700.0,115.1671,115.2007,115.1587,115.1671,3700.0
2014-10-31 14:05:00,137.37,137.45,137.29,137.42,3800.0,115.1671,115.2342,115.1,115.209,3800.0
2014-10-31 14:10:00,137.45,137.58,137.43,137.58,5100.0,115.2342,115.3432,115.2174,115.3432,5100.0
2014-10-31 14:15:00,137.57,137.57,137.51,137.53,6500.0,115.3348,115.3348,115.2845,115.3013,6500.0
2014-10-31 14:20:00,137.54,137.54,137.45,137.45,5600.0,115.3096,115.3096,115.2342,115.2342,5600.0
2014-10-31 14:25:00,137.45,137.48,137.43,137.43,11300.0,115.2342,115.2593,115.2174,115.2174,11300.0
2014-10-31 14:30:00,137.46,137.46,137.38,137.44,4800.0,115.2426,115.2426,115.1755,115.2258,4800.0
2014-10-31 14:35:00,137.46,137.5,137.41,137.41,5500.0,115.2426,115.2761,115.2007,115.2007,5500.0
2014-10-31 14:40:00,137.43,137.46,137.4,137.42,5100.0,115.2174,115.2426,115.1923,115.209,5100.0
2014-10-31 14:45:00,137.43,137.43,137.2,137.21,13900.0,115.2174,115.2174,115.0246,115.033,13900.0
2014-10-31 14:50:00,137.2,137.27,137.17,137.23,10100.0,115.0246,115.0833,114.9994,115.0497,10100.0
2014-10-31 14:55:00,137.21,137.31,137.21,137.31,7200.0,115.033,115.1168,115.033,115.1168,7200.0
2014-10-31 15:00:00,137.31,137.32,137.27,137.27,4700.0,115.1168,115.1252,115.0833,115.0833,4700.0
2014-10-31 15:05:00,137.26,137.32,137.25,137.29,9100.0,115.0749,115.1252,115.0665,115.1,9100.0
2014-10-31 15:10:00,137.28,137.29,137.19,137.21,5300.0,115.0917,115.1,115.0162,115.033,5300.0
2014-10-31 15:15:00,137.21,137.23,137.15,137.23,14600.0,115.033,115.0497,114.9827,115.0497,14600.0
2014-10-31 15:20:00,137.25,137.36,137.21,137.35,8000.0,115.0665,115.1587,115.033,115.1504,8000.0
2014-10-31 15:25:00,137.35,137.56,137.35,137.55,9500.0,115.1504,115.3264,115.1504,115.318,9500.0
2014-10-31 15:30:00,137.53,137.66,137.52,137.66,14300.0,115.3013,115.4102,115.2929,115.4102,14300.0
2014-10-31 15:35:00,137.66,137.67,137.57,137.6,11300.0,115.4102,115.4186,115.3348,115.3599,11300.0
2014-10-31 15:40:00,137.61,137.71,137.61,137.66,20700.0,115.3683,115.4522,115.3683,115.4102,20700.0
2014-10-31 15:45:00,137.68,137.91,137.67,137.88,26600.0,115.427,115.6198,115.4186,115.5947,26600.0
2014-10-31 15:50:00,137.88,137.92,137.81,137.83,26100.0,115.5947,115.6282,115.536,115.5528,26100.0
2014-10-31 15:55:00,137.85,137.99,137.85,137.96,68600.0,115.5695,115.6869,115.5695,115.6618,68600.0
2014-11-03 09:30:00,137.79,137.89,137.12,137.12,18700.0,115.5192,115.6031,114.9575,114.9575,18700.0
2014-11-03 09:35:00,137.13,137.5,137.08,137.09,11900.0,114.9659,115.2761,114.924,114.9324,11900.0
2014-11-03 09:40:00,137.17,137.47,137.08,137.22,8500.0,114.9994,115.251,114.924,115.0414,8500.0
2014-11-03 09:45:00,137.29,137.43,137.14,137.18,20600.0,115.1,115.2174,114.9743,115.0078,20600.0
2014-11-03 09:50:00,137.22,137.84,137.22,137.66,9200.0,115.0414,115.5612,115.0414,115.4102,9200.0
2014-11-03 09:55:00,137.67,137.8,137.63,137.64,11600.0,115.4186,115.5276,115.3851,115.3935,11600.0
2014-11-03 10:00:00,137.68,137.74,137.4,137.44,19200.0,115.427,115.4773,115.1923,115.2258,19200.0
2014-11-03 10:05:00,137.42,137.55,137.3,137.3,10000.0,115.209,115.318,115.1084,115.1084,10000.0
2014-11-03 10:10:00,137.28,137.37,137.22,137.29,12100.0,115.0917,115.1671,115.0414,115.1,12100.0
2014-11-03 10:15:00,137.3,137.3,136.79,136.79,24000.0,115.1084,115.1084,114.6809,114.6809,24000.0
2014-11-03 10:20:00,136.8,136.83,136.65,136.65,12800.0,114.6892,114.7144,114.5635,114.5635,12800.0
2014-11-03 10:25:00,136.71,136.9,136.66,136.83,12600.0,114.6138,114.7731,114.5719,114.7144,12600.0
2014-11-03 10:30:00,136.83,136.94,136.82,136.83,11200.0,114.7144,114.8066,114.706,114.7144,11200.0
2014-11-03 10:35:00,136.88,136.94,136.74,136.75,8800.0,114.7563,114.8066,114.6389,114.6473,8800.0
2014-11-03 10:40:00,136.75,136.76,136.66,136.7,8700.0,114.6473,114.6557,114.5719,114.6054,8700.0
2014-11-03 10:45:00,136.71,136.71,136.38,136.42,26500.0,114.6138,114.6138,114.3371,114.3707,26500.0
2014-11-03 10:50:00,136.42,136.46,136.3,136.32,14400.0,114.3707,114.4042,114.2701,114.2868,14400.0
2014-11-03 10:55:00,136.33,136.57,136.29,136.51,13600.0,114.2952,114.4964,114.2617,114.4461,13600.0
2014-11-03 11:00:00,136.54,136.54,136.42,136.45,15600.0,114.4713,114.4713,114.3707,114.3958,15600.0
2014-11-03 11:05:00,136.48,136.48,136.32,136.34,14300.0,114.421,114.421,114.2868,114.3036,14300.0
2014-11-03 11:10:00,136.33,136.42,136.21,136.22,15500.0,114.2952,114.3707,114.1946,114.203,15500.0
2014-11-03 11:15:00,136.22,136.46,136.22,136.35,11800.0,114.203,114.4042,114.203,114.312,11800.0
2014-11-03 11:20:00,136.34,136.42,136.28,136.42,8300.0,114.3036,114.3707,114.2533,114.3707,8300.0
2014-11-03 11:25:00,136.37,136.42,136.32,136.42,10100.0,114.3287,114.3707,114.2868,114.3707,10100.0
2014-11-03 11:30:00,136.49,136.58,136.46,136.58,7000.0,114.4294,114.5048,114.4042,114.5048,7000.0
2014-11-03 11:35:00,136.58,136.58,136.38,136.54,12400.0,114.5048,114.5048,114.3371,114.4713,12400.0
2014-11-03 11:40:00,136.54,136.6,136.47,136.56,7000.0,114.4713,114.5216,114.4126,114.488,7000.0
2014-11-03 11:45:00,136.59,136.69,136.59,136.67,6000.0,114.5132,114.597,114.5132,114.5803,6000.0
2014-11-03 11:50:00,136.65,136.66,136.6,136.61,4900.0,114.5635,114.5719,114.5216,114.53,4900.0
2014-11-03 11:55:00,136.62,136.81,136.61,136.81,5000.0,114.5383,114.6976,114.53,114.6976,5000.0
2014-11-03 12:00:00,136.77,136.96,136.72,136.96,7400.0,114.6641,114.8234,114.6222,114.8234,7400.0
2014-11-03 12:05:00,136.94,137.05,136.9,137.03,8200.0,114.8066,114.8988,114.7731,114.8821,8200.0
2014-11-03 12:10:00,137.04,137.11,136.83,136.83,8300.0,114.8905,114.9491,114.7144,114.7144,8300.0
2014-11-03 12:15:00,136.81,137.02,136.78,137.01,5300.0,114.6976,114.8737,114.6725,114.8653,5300.0
2014-11-03 12:20:00,137.0,137.11,137.0,137.08,7500.0,114.8569,114.9491,114.8569,114.924,7500.0
2014-11-03 12:25:00,137.11,137.17,137.07,137.17,5600.0,114.9491,114.9994,114.9156,114.9994,5600.0
2014-11-03 12:30:00,137.17,137.24,137.12,137.12,6700.0,114.9994,115.0581,114.9575,114.9575,6700.0
2014-11-03 12:35:00,137.11,137.11,137.01,137.02,4200.0,114.9491,114.9491,114.8653,114.8737,4200.0
2014-11-03 12:40:00,137.04,137.08,137.02,137.02,5800.0,114.8905,114.924,114.8737,114.8737,5800.0
2014-11-03 12:45:00,137.02,137.07,137.0,137.07,7800.0,114.8737,114.9156,114.8569,114.9156,7800.0
2014-11-03 12:50:00,137.09,137.14,137.06,137.13,4200.0,114.9324,114.9743,114.9072,114.9659,4200.0
2014-11-03 12:55:00,137.12,137.38,137.12,137.37,7600.0,114.9575,115.1755,114.9575,115.1671,7600.0
2014-11-03 13:00:00,137.34,137.37,137.32,137.33,4800.0,115.142,115.1671,115.1252,115.1336,4800.0
2014-11-03 13:05:00,137.34,137.34,137.23,137.23,12800.0,115.142,115.142,115.0497,115.0497,12800.0
2014-11-03 13:10:00,137.24,137.26,137.16,137.16,5400.0,115.0581,115.0749,114.9911,114.9911,5400.0
2014-11-03 13:15:00,137.17,137.26,137.17,137.22,4400.0,114.9994,115.0749,114.9994,115.0414,4400.0
2014-11-03 13:20:00,137.22,137.24,137.16,137.16,4500.0,115.0414,115.0581,114.9911,114.9911,4500.0
2014-11-03 13:25:00,137.17,137.28,137.11,137.25,6700.0,114.9994,115.0917,114.9491,115.0665,6700.0
2014-11-03 13:30:00,137.27,137.43,137.07,137.08,29100.0,115.0833,115.2174,114.9156,114.924,29100.0
2014-11-03 13:35:00,137.09,137.3,137.08,137.26,44300.0,114.9324,115.1084,114.924,115.0749,44300.0
2014-11-03 13:40:00,137.27,137.32,137.25,137.3,7500.0,115.0833,115.1252,115.0665,115.1084,7500.0
2014-11-03 13:45:00,137.35,137.46,137.34,137.43,6500.0,115.1504,115.2426,115.142,115.2174,6500.0
2014-11-03 13:50:00,137.42,137.45,137.35,137.4,7500.0,115.209,115.2342,115.1504,115.1923,7500.0
2014-11-03 13:55:00,137.34,137.34,137.23,137.3,10700.0,115.142,115.142,115.0497,115.1084,10700.0
2014-11-03 14:00:00,137.31,137.42,137.3,137.37,8200.0,115.1168,115.209,115.1084,115.1671,8200.0
2014-11-03 14:05:00,137.4,137.4,137.28,137.35,16300.0,115.1923,115.1923,115.0917,115.1504,16300.0
2014-11-03 14:10:00,137.35,137.41,137.31,137.31,7600.0,115.1504,115.2007,115.1168,115.1168,7600.0
2014-11-03 14:15:00,137.31,137.38,137.27,137.38,11500.0,115.1168,115.1755,115.0833,115.1755,11500.0
2014-11-03 14:20:00,137.35,137.48,137.35,137.48,6600.0,115.1504,115.2593,115.1504,115.2593,6600.0
2014-11-03 14:25:00,137.5,137.59,137.42,137.45,14000.0,115.2761,115.3516,115.209,115.2342,14000.0
2014-11-03 14:30:00,137.4,137.4,137.12,137.29,11300.0,115.1923,115.1923,114.9575,115.1,11300.0
2014-11-03 14:35:00,137.25,137.31,137.25,137.29,10100.0,115.0665,115.1168,115.0665,115.1,10100.0
2014-11-03 14:40:00,137.27,137.28,137.13,137.2,7300.0,115.0833,115.0917,114.9659,115.0246,7300.0
2014-11-03 14:45:00,137.27,137.28,137.12,137.17,5900.0,115.0833,115.0917,114.9575,114.9994,5900.0
2014-11-03 14:50:00,137.15,137.24,137.11,137.19,17300.0,114.9827,115.0581,114.9491,115.0162,17300.0
2014-11-03 14:55:00,137.17,137.27,137.16,137.21,7300.0,114.9994,115.0833,114.9911,115.033,7300.0
2014-11-03 15:00:00,137.17,137.33,137.17,137.28,8800.0,114.9994,115.1336,114.9994,115.0917,8800.0
2014-11-03 15:05:00,137.28,137.37,137.27,137.33,11400.0,115.0917,115.1671,115.0833,115.1336,11400.0
2014-11-03 15:10:00,137.31,137.35,137.25,137.28,10500.0,115.1168,115.1504,115.0665,115.0917,10500.0
2014-11-03 15:15:00,137.28,137.28,137.15,137.15,9900.0,115.0917,115.0917,114.9827,114.9827,9900.0
2014-11-03 15:20:00,137.15,137.23,137.15,137.2,12200.0,114.9827,115.0497,114.9827,115.0246,12200.0
2014-11-03 15:25:00,137.2,137.23,136.89,136.91,19100.0,115.0246,115.0497,114.7647,114.7815,19100.0
2014-11-03 15:30:00,136.94,137.09,136.94,137.09,18500.0,114.8066,114.9324,114.8066,114.9324,18500.0
2014-11-03 15:35:00,137.08,137.1,137.01,137.04,13500.0,114.924,114.9408,114.8653,114.8905,13500.0
2014-11-03 15:40:00,137.06,137.1,137.0,137.01,17300.0,114.9072,114.9408,114.8569,114.8653,17300.0
2014-11-03 15:45:00,137.01,137.14,136.99,137.0,32000.0,114.8653,114.9743,114.8485,114.8569,32000.0
2014-11-03 15:50:00,137.0,137.05,136.91,137.03,27300.0,114.8569,114.8988,114.7815,114.8821,27300.0
2014-11-03 15:55:00,137.04,137.17,136.95,136.95,95200.0,114.8905,114.9994,114.815,114.815,95200.0
2014-11-04 09:30:00,137.91,138.47,136.82,138.42,59400.0,115.6198,116.0893,114.706,116.0474,59400.0
2014-11-04 09:35:00,138.47,138.9,138.23,138.8,26400.0,116.0893,116.4498,115.8881,116.366,26400.0
2014-11-04 09:40:00,138.8,138.9,138.5,138.84,16300.0,116.366,116.4498,116.1145,116.3995,16300.0
2014-11-04 09:45:00,138.74,138.95,138.59,138.59,12000.0,116.3157,116.4917,116.1899,116.1899,12000.0
2014-11-04 09:50:00,138.72,139.2,138.62,139.2,17000.0,116.2989,116.7013,116.2151,116.7013,17000.0
2014-11-04 09:55:00,139.17,139.24,138.84,138.89,9900.0,116.6762,116.7349,116.3995,116.4414,9900.0
2014-11-04 10:00:00,138.89,139.33,138.77,139.23,10900.0,116.4414,116.8103,116.3408,116.7265,10900.0
2014-11-04 10:05:00,139.17,139.32,139.05,139.3,13000.0,116.6762,116.8019,116.5756,116.7852,13000.0
2014-11-04 10:10:00,139.32,139.47,139.32,139.45,11400.0,116.8019,116.9277,116.8019,116.9109,11400.0
2014-11-04 10:15:00,139.42,139.42,138.92,139.03,17800.0,116.8858,116.8858,116.4666,116.5588,17800.0
2014-11-04 10:20:00,138.96,139.08,138.96,139.01,8400.0,116.5001,116.6007,116.5001,116.542,8400.0
2014-11-04 10:25:00,139.01,139.06,138.77,138.83,11400.0,116.542,116.584,116.3408,116.3911,11400.0
2014-11-04 10:30:00,138.8,138.88,138.63,138.7,11300.0,116.366,116.4331,116.2235,116.2822,11300.0
2014-11-04 10:35:00,138.7,138.98,138.7,138.98,27700.0,116.2822,116.5169,116.2822,116.5169,27700.0
2014-11-04 10:40:00,138.99,139.09,138.9,138.98,23600.0,116.5253,116.6091,116.4498,116.5169,23600.0
2014-11-04 10:45:00,138.97,138.98,138.76,138.84,14600.0,116.5085,116.5169,116.3325,116.3995,14600.0
2014-11-04 10:50:00,138.74,138.81,138.59,138.59,9600.0,116.3157,116.3744,116.1899,116.1899,9600.0
2014-11-04 10:55:00,138.53,138.65,138.38,138.45,13600.0,116.1396,116.2402,116.0139,116.0726,13600.0
2014-11-04 11:00:00,138.46,138.46,138.24,138.28,19400.0,116.0809,116.0809,115.8965,115.93,19400.0
2014-11-04 11:05:00,138.23,138.23,137.91,138.0,14400.0,115.8881,115.8881,115.6198,115.6953,14400.0
2014-11-04 11:10:00,137.99,138.4,137.91,138.32,11800.0,115.6869,116.0306,115.6198,115.9636,11800.0
2014-11-04 11:15:00,138.29,138.3,138.02,138.16,14300.0,115.9384,115.9468,115.7121,115.8294,14300.0
2014-11-04 11:20:00,138.19,138.2,138.0,138.2,8000.0,115.8546,115.863,115.6953,115.863,8000.0
2014-11-04 11:25:00,138.19,138.52,138.16,138.52,15100.0,115.8546,116.1312,115.8294,116.1312,15100.0
2014-11-04 11:30:00,138.47,138.51,138.43,138.46,13200.0,116.0893,116.1229,116.0558,116.0809,13200.0
2014-11-04 11:35:00,138.47,138.92,138.42,138.87,15800.0,116.0893,116.4666,116.0474,116.4247,15800.0
2014-11-04 11:40:00,138.86,138.86,138.61,138.7,5600.0,116.4163,116.4163,116.2067,116.2822,5600.0
2014-11-04 11:45:00,138.67,138.67,138.44,138.56,8600.0,116.257,116.257,116.0642,116.1648,8600.0
2014-11-04 11:50:00,138.53,138.59,138.47,138.49,8500.0,116.1396,116.1899,116.0893,116.1061,8500.0
2014-11-04 11:55:00,138.49,138.49,138.4,138.46,7700.0,116.1061,116.1061,116.0306,116.0809,7700.0
2014-11-04 12:00:00,138.45,138.79,138.45,138.78,7500.0,116.0726,116.3576,116.0726,116.3492,7500.0
2014-11-04 12:05:00,138.81,138.88,138.75,138.8,6300.0,116.3744,116.4331,116.3241,116.366,6300.0
2014-11-04 12:10:00,138.78,138.82,138.74,138.77,13900.0,116.3492,116.3828,116.3157,116.3408,13900.0
2014-11-04 12:15:00,138.77,138.83,138.71,138.75,4700.0,116.3408,116.3911,116.2905,116.3241,4700.0
2014-11-04 12:20:00,138.77,138.78,138.64,138.64,7200.0,116.3408,116.3492,116.2318,116.2318,7200.0
2014-11-04 12:25:00,138.61,138.67,138.6,138.61,9900.0,116.2067,116.257,116.1983,116.2067,9900.0
2014-11-04 12:30:00,138.6,138.63,138.52,138.52,5000.0,116.1983,116.2235,116.1312,116.1312,5000.0
2014-11-04 12:35:00,138.52,138.52,138.3,138.34,7300.0,116.1312,116.1312,115.9468,115.9803,7300.0
2014-11-04 12:40:00,138.35,138.39,138.29,138.39,9000.0,115.9887,116.0223,115.9384,116.0223,9000.0
2014-11-04 12:45:00,138.38,138.52,138.38,138.44,5000.0,116.0139,116.1312,116.0139,116.0642,5000.0
2014-11-04 12:50:00,138.44,138.46,138.4,138.4,1800.0,116.0642,116.0809,116.0306,116.0306,1800.0
2014-11-04 12:55:00,138.44,138.45,138.4,138.44,2400.0,116.0642,116.0726,116.0306,116.0642,2400.0
2014-11-04 13:00:00,138.47,138.48,138.34,138.42,6600.0,116.0893,116.0977,115.9803,116.0474,6600.0
2014-11-04 13:05:00,138.46,138.52,138.4,138.52,5400.0,116.0809,116.1312,116.0306,116.1312,5400.0
2014-11-04 13:10:00,138.52,138.58,138.5,138.51,3600.0,116.1312,116.1815,116.1145,116.1229,3600.0
2014-11-04 13:15:00,138.55,138.55,138.4,138.4,3600.0,116.1564,116.1564,116.0306,116.0306,3600.0
2014-11-04 13:20:00,138.36,138.39,138.29,138.33,5600.0,115.9971,116.0223,115.9384,115.972,5600.0
2014-11-04 13:25:00,138.36,138.36,138.31,138.36,3000.0,115.9971,115.9971,115.9552,115.9971,3000.0
2014-11-04 13:30:00,138.35,138.37,138.31,138.31,7600.0,115.9887,116.0055,115.9552,115.9552,7600.0
2014-11-04 13:35:00,138.33,138.38,138.31,138.32,5500.0,115.972,116.0139,115.9552,115.9636,5500.0
2014-11-04 13:40:00,138.32,138.36,138.28,138.36,5000.0,115.9636,115.9971,115.93,115.9971,5000.0
2014-11-04 13:45:00,138.36,138.54,138.33,138.51,7600.0,115.9971,116.148,115.972,116.1229,7600.0
2014-11-04 13:50:00,138.57,138.83,138.57,138.83,5100.0,116.1732,116.3911,116.1732,116.3911,5100.0
2014-11-04 13:55:00,138.82,139.04,138.8,138.94,11400.0,116.3828,116.5672,116.366,116.4834,11400.0
2014-11-04 14:00:00,138.93,139.0,138.81,138.81,6600.0,116.475,116.5337,116.3744,116.3744,6600.0
2014-11-04 14:05:00,138.79,138.82,138.68,138.74,9100.0,116.3576,116.3828,116.2654,116.3157,9100.0
2014-11-04 14:10:00,138.7,138.78,138.7,138.75,3000.0,116.2822,116.3492,116.2822,116.3241,3000.0
2014-11-04 14:15:00,138.72,138.76,138.64,138.64,5100.0,116.2989,116.3325,116.2318,116.2318,5100.0
2014-11-04 14:20:00,138.64,138.72,138.61,138.65,14900.0,116.2318,116.2989,116.2067,116.2402,14900.0
2014-11-04 14:25:00,138.64,138.72,138.56,138.56,11500.0,116.2318,116.2989,116.1648,116.1648,11500.0
2014-11-04 14:30:00,138.57,138.68,138.57,138.61,9400.0,116.1732,116.2654,116.1732,116.2067,9400.0
2014-11-04 14:35:00,138.61,138.68,138.57,138.6,6100.0,116.2067,116.2654,116.1732,116.1983,6100.0
2014-11-04 14:40:00,138.62,138.62,138.49,138.5,4700.0,116.2151,116.2151,116.1061,116.1145,4700.0
2014-11-04 14:45:00,138.51,138.63,138.46,138.57,9800.0,116.1229,116.2235,116.0809,116.1732,9800.0
2014-11-04 14:50:00,138.57,138.64,138.52,138.56,8200.0,116.1732,116.2318,116.1312,116.1648,8200.0
2014-11-04 14:55:00,138.57,138.75,138.56,138.73,12400.0,116.1732,116.3241,116.1648,116.3073,12400.0
2014-11-04 15:00:00,138.73,138.75,138.57,138.61,9900.0,116.3073,116.3241,116.1732,116.2067,9900.0
2014-11-04 15:05:00,138.61,138.64,138.57,138.58,13700.0,116.2067,116.2318,116.1732,116.1815,13700.0
2014-11-04 15:10:00,138.6,138.64,138.52,138.57,13600.0,116.1983,116.2318,116.1312,116.1732,13600.0
2014-11-04 15:15:00,138.57,138.63,138.54,138.61,9800.0,116.1732,116.2235,116.148,116.2067,9800.0
2014-11-04 15:20:00,138.61,138.64,138.55,138.64,14600.0,116.2067,116.2318,116.1564,116.2318,14600.0
2014-11-04 15:25:00,138.63,138.63,138.31,138.37,11400.0,116.2235,116.2235,115.9552,116.0055,11400.0
2014-11-04 15:30:00,138.38,138.54,138.38,138.46,16800.0,116.0139,116.148,116.0139,116.0809,16800.0
2014-11-04 15:35:00,138.44,138.48,138.39,138.46,20400.0,116.0642,116.0977,116.0223,116.0809,20400.0
2014-11-04 15:40:00,138.45,138.5,138.38,138.42,20000.0,116.0726,116.1145,116.0139,116.0474,20000.0
2014-11-04 15:45:00,138.42,138.58,138.42,138.56,32200.0,116.0474,116.1815,116.0474,116.1648,32200.0
2014-11-04 15:50:00,138.57,138.57,138.49,138.51,30200.0,116.1732,116.1732,116.1061,116.1229,30200.0
2014-11-04 15:55:00,138.51,138.54,138.47,138.5,56600.0,116.1229,116.148,116.0893,116.1145,56600.0
2014-11-05 09:30:00,139.26,139.46,139.12,139.15,39000.0,116.7516,116.9193,116.6343,116.6594,39000.0
2014-11-05 09:35:00,139.15,139.17,138.56,138.56,19000.0,116.6594,116.6762,116.1648,116.1648,19000.0
2014-11-05 09:40:00,138.56,138.59,138.4,138.4,4400.0,116.1648,116.1899,116.0306,116.0306,4400.0
2014-11-05 09:45:00,138.4,138.65,138.12,138.51,21500.0,116.0306,116.2402,115.7959,116.1229,21500.0
2014-11-05 09:50:00,138.7,138.83,138.54,138.54,11100.0,116.2822,116.3911,116.148,116.148,11100.0
2014-11-05 09:55:00,138.53,138.54,138.21,138.38,9100.0,116.1396,116.148,115.8713,116.0139,9100.0
2014-11-05 10:00:00,138.39,138.39,138.14,138.26,15100.0,116.0223,116.0223,115.8127,115.9133,15100.0
2014-11-05 10:05:00,138.27,138.35,138.24,138.34,6000.0,115.9217,115.9887,115.8965,115.9803,6000.0
2014-11-05 10:10:00,138.33,138.37,138.26,138.26,10300.0,115.972,116.0055,115.9133,115.9133,10300.0
2014-11-05 10:15:00,138.29,138.33,138.23,138.32,8200.0,115.9384,115.972,115.8881,115.9636,8200.0
2014-11-05 10:20:00,138.31,138.33,138.0,138.0,10600.0,115.9552,115.972,115.6953,115.6953,10600.0
2014-11-05 10:25:00,137.98,138.0,137.76,137.76,7300.0,115.6785,115.6953,115.4941,115.4941,7300.0
2014-11-05 10:30:00,137.76,137.83,137.39,137.39,13200.0,115.4941,115.5528,115.1839,115.1839,13200.0
2014-11-05 10:35:00,137.39,137.5,137.31,137.35,10900.0,115.1839,115.2761,115.1168,115.1504,10900.0
2014-11-05 10:40:00,137.38,137.49,137.31,137.31,10100.0,115.1755,115.2677,115.1168,115.1168,10100.0
2014-11-05 10:45:00,137.31,137.31,137.0,137.19,25700.0,115.1168,115.1168,114.8569,115.0162,25700.0
2014-11-05 10:50:00,137.19,137.19,137.06,137.15,27000.0,115.0162,115.0162,114.9072,114.9827,27000.0
2014-11-05 10:55:00,137.13,137.42,137.13,137.34,15800.0,114.9659,115.209,114.9659,115.142,15800.0
2014-11-05 11:00:00,137.34,137.66,137.32,137.54,10500.0,115.142,115.4102,115.1252,115.3096,10500.0
2014-11-05 11:05:00,137.53,137.67,137.49,137.67,6300.0,115.3013,115.4186,115.2677,115.4186,6300.0
2014-11-05 11:10:00,137.7,137.7,137.55,137.69,7300.0,115.4438,115.4438,115.318,115.4354,7300.0
2014-11-05 11:15:00,137.73,137.75,137.62,137.66,13000.0,115.4689,115.4857,115.3767,115.4102,13000.0
2014-11-05 11:20:00,137.68,137.84,137.65,137.68,6100.0,115.427,115.5612,115.4019,115.427,6100.0
2014-11-05 11:25:00,137.67,137.7,137.64,137.66,4500.0,115.4186,115.4438,115.3935,115.4102,4500.0
2014-11-05 11:30:00,137.65,137.8,137.63,137.72,6000.0,115.4019,115.5276,115.3851,115.4605,6000.0
2014-11-05 11:35:00,137.74,137.74,137.61,137.73,6000.0,115.4773,115.4773,115.3683,115.4689,6000.0
2014-11-05 11:40:00,137.74,137.89,137.74,137.88,7800.0,115.4773,115.6031,115.4773,115.5947,7800.0
2014-11-05 11:45:00,137.86,137.95,137.84,137.88,7800.0,115.5779,115.6534,115.5612,115.5947,7800.0
2014-11-05 11:50:00,137.91,137.93,137.74,137.78,8300.0,115.6198,115.6366,115.4773,115.5109,8300.0
2014-11-05 11:55:00,137.8,137.8,137.65,137.74,3400.0,115.5276,115.5276,115.4019,115.4773,3400.0
2014-11-05 12:00:00,137.74,137.94,137.73,137.89,4600.0,115.4773,115.645,115.4689,115.6031,4600.0
2014-11-05 12:05:00,137.93,137.93,137.8,137.81,8400.0,115.6366,115.6366,115.5276,115.536,8400.0
2014-11-05 12:10:00,137.78,137.84,137.7,137.8,4500.0,115.5109,115.5612,115.4438,115.5276,4500.0
2014-11-05 12:15:00,137.78,137.86,137.73,137.83,18100.0,115.5109,115.5779,115.4689,115.5528,18100.0
2014-11-05 12:20:00,137.85,137.86,137.76,137.79,2900.0,115.5695,115.5779,115.4941,115.5192,2900.0
2014-11-05 12:25:00,137.76,137.78,137.63,137.68,3900.0,115.4941,115.5109,115.3851,115.427,3900.0
2014-11-05 12:30:00,137.67,137.75,137.59,137.75,2200.0,115.4186,115.4857,115.3516,115.4857,2200.0
2014-11-05 12:35:00,137.77,137.88,137.7,137.88,7600.0,115.5025,115.5947,115.4438,115.5947,7600.0
2014-11-05 12:40:00,137.85,137.92,137.84,137.85,5200.0,115.5695,115.6282,115.5612,115.5695,5200.0
2014-11-05 12:45:00,137.86,137.94,137.85,137.94,4900.0,115.5779,115.645,115.5695,115.645,4900.0
2014-11-05 12:50:00,137.93,138.02,137.9,137.99,5800.0,115.6366,115.7121,115.6115,115.6869,5800.0
2014-11-05 12:55:00,138.0,138.0,137.95,137.96,2300.0,115.6953,115.6953,115.6534,115.6618,2300.0
2014-11-05 13:00:00,137.97,138.04,137.94,138.04,2800.0,115.6701,115.7288,115.645,115.7288,2800.0
2014-11-05 13:05:00,138.05,138.21,138.04,138.2,6700.0,115.7372,115.8713,115.7288,115.863,6700.0
2014-11-05 13:10:00,138.19,138.27,138.18,138.27,9100.0,115.8546,115.9217,115.8462,115.9217,9100.0
2014-11-05 13:15:00,138.25,138.34,138.17,138.2,5500.0,115.9049,115.9803,115.8378,115.863,5500.0
2014-11-05 13:20:00,138.19,138.19,138.1,138.12,9300.0,115.8546,115.8546,115.7791,115.7959,9300.0
2014-11-05 13:25:00,138.14,138.19,138.11,138.14,7400.0,115.8127,115.8546,115.7875,115.8127,7400.0
2014-11-05 13:30:00,138.16,138.19,138.1,138.1,2600.0,115.8294,115.8546,115.7791,115.7791,2600.0
2014-11-05 13:35:00,138.09,138.1,137.92,137.94,6100.0,115.7707,115.7791,115.6282,115.645,6100.0
2014-11-05 13:40:00,137.94,137.99,137.89,137.89,4000.0,115.645,115.6869,115.6031,115.6031,4000.0
2014-11-05 13:45:00,137.86,137.94,137.79,137.92,4300.0,115.5779,115.645,115.5192,115.6282,4300.0
2014-11-05 13:50:00,137.91,137.92,137.83,137.92,4100.0,115.6198,115.6282,115.5528,115.6282,4100.0
2014-11-05 13:55:00,137.86,137.9,137.77,137.85,18900.0,115.5779,115.6115,115.5025,115.5695,18900.0
2014-11-05 14:00:00,137.85,137.88,137.8,137.81,7700.0,115.5695,115.5947,115.5276,115.536,7700.0
2014-11-05 14:05:00,137.83,137.83,137.72,137.73,4700.0,115.5528,115.5528,115.4605,115.4689,4700.0
2014-11-05 14:10:00,137.75,137.79,137.72,137.79,8100.0,115.4857,115.5192,115.4605,115.5192,8100.0
2014-11-05 14:15:00,137.76,137.78,137.71,137.78,8300.0,115.4941,115.5109,115.4522,115.5109,8300.0
2014-11-05 14:20:00,137.78,137.85,137.78,137.79,7100.0,115.5109,115.5695,115.5109,115.5192,7100.0
2014-11-05 14:25:00,137.77,137.9,137.77,137.89,6300.0,115.5025,115.6115,115.5025,115.6031,6300.0
2014-11-05 14:30:00,137.88,137.92,137.86,137.91,10700.0,115.5947,115.6282,115.5779,115.6198,10700.0
2014-11-05 14:35:00,137.9,137.93,137.8,137.87,7600.0,115.6115,115.6366,115.5276,115.5863,7600.0
2014-11-05 14:40:00,137.87,137.89,137.82,137.86,7300.0,115.5863,115.6031,115.5444,115.5779,7300.0
2014-11-05 14:45:00,137.85,137.92,137.85,137.91,4500.0,115.5695,115.6282,115.5695,115.6198,4500.0
2014-11-05 14:50:00,137.92,137.94,137.87,137.94,5300.0,115.6282,115.645,115.5863,115.645,5300.0
2014-11-05 14:55:00,137.95,137.98,137.86,137.98,9100.0,115.6534,115.6785,115.5779,115.6785,9100.0
2014-11-05 15:00:00,138.02,138.08,137.99,138.02,32100.0,115.7121,115.7624,115.6869,115.7121,32100.0
2014-11-05 15:05:00,138.02,138.03,137.94,138.0,10600.0,115.7121,115.7204,115.645,115.6953,10600.0
2014-11-05 15:10:00,138.01,138.02,137.96,138.01,9200.0,115.7037,115.7121,115.6618,115.7037,9200.0
2014-11-05 15:15:00,138.01,138.05,137.91,137.91,8100.0,115.7037,115.7372,115.6198,115.6198,8100.0
2014-11-05 15:20:00,137.91,137.91,137.73,137.77,13100.0,115.6198,115.6198,115.4689,115.5025,13100.0
2014-11-05 15:25:00,137.78,137.95,137.75,137.92,24300.0,115.5109,115.6534,115.4857,115.6282,24300.0
2014-11-05 15:30:00,137.92,138.08,137.88,138.05,30600.0,115.6282,115.7624,115.5947,115.7372,30600.0
2014-11-05 15:35:00,138.03,138.04,137.94,137.94,19900.0,115.7204,115.7288,115.645,115.645,19900.0
2014-11-05 15:40:00,137.94,138.09,137.89,138.05,15500.0,115.645,115.7707,115.6031,115.7372,15500.0
2014-11-05 15:45:00,138.04,138.12,137.96,138.0,25200.0,115.7288,115.7959,115.6618,115.6953,25200.0
2014-11-05 15:50:00,138.0,138.17,137.91,137.91,21200.0,115.6953,115.8378,115.6198,115.6198,21200.0
2014-11-05 15:55:00,137.91,137.97,137.75,137.79,77800.0,115.6198,115.6701,115.4857,115.5192,77800.0
2014-11-06 09:30:00,137.89,138.23,137.56,137.99,16600.0,115.6031,115.8881,115.3264,115.6869,16600.0
2014-11-06 09:35:00,137.98,138.14,137.4,137.4,12200.0,115.6785,115.8127,115.1923,115.1923,12200.0
2014-11-06 09:40:00,137.29,137.77,137.17,137.71,13700.0,115.1,115.5025,114.9994,115.4522,13700.0
2014-11-06 09:45:00,137.78,137.81,137.47,137.71,8600.0,115.5109,115.536,115.251,115.4522,8600.0
2014-11-06 09:50:00,137.72,137.74,137.3,137.3,10200.0,115.4605,115.4773,115.1084,115.1084,10200.0
2014-11-06 09:55:00,137.22,137.29,137.1,137.16,15900.0,115.0414,115.1,114.9408,114.9911,15900.0
2014-11-06 10:00:00,137.13,137.32,137.09,137.26,10900.0,114.9659,115.1252,114.9324,115.0749,10900.0
2014-11-06 10:05:00,137.2,137.34,137.13,137.16,12000.0,115.0246,115.142,114.9659,114.9911,12000.0
2014-11-06 10:10:00,137.18,137.18,136.97,137.08,7000.0,115.0078,115.0078,114.8318,114.924,7000.0
2014-11-06 10:15:00,137.04,137.11,136.8,137.03,8400.0,114.8905,114.9491,114.6892,114.8821,8400.0
2014-11-06 10:20:00,137.03,137.33,137.03,137.25,25900.0,114.8821,115.1336,114.8821,115.0665,25900.0
2014-11-06 10:25:00,137.4,137.4,137.23,137.3,11600.0,115.1923,115.1923,115.0497,115.1084,11600.0
2014-11-06 10:30:00,137.25,137.29,137.13,137.26,6600.0,115.0665,115.1,114.9659,115.0749,6600.0
2014-11-06 10:35:00,137.3,137.63,137.25,137.61,10200.0,115.1084,115.3851,115.0665,115.3683,10200.0
2014-11-06 10:40:00,137.58,137.77,137.58,137.72,4100.0,115.3432,115.5025,115.3432,115.4605,4100.0
2014-11-06 10:45:00,137.77,137.93,137.73,137.82,5400.0,115.5025,115.6366,115.4689,115.5444,5400.0
2014-11-06 10:50:00,137.78,137.91,137.76,137.91,2100.0,115.5109,115.6198,115.4941,115.6198,2100.0
2014-11-06 10:55:00,137.92,137.92,137.76,137.87,10200.0,115.6282,115.6282,115.4941,115.5863,10200.0
2014-11-06 11:00:00,137.85,137.85,137.79,137.85,10000.0,115.5695,115.5695,115.5192,115.5695,10000.0
2014-11-06 11:05:00,137.86,137.9,137.8,137.88,9000.0,115.5779,115.6115,115.5276,115.5947,9000.0
2014-11-06 11:10:00,137.87,137.87,137.71,137.77,2400.0,115.5863,115.5863,115.4522,115.5025,2400.0
2014-11-06 11:15:00,137.75,137.96,137.72,137.96,6500.0,115.4857,115.6618,115.4605,115.6618,6500.0
2014-11-06 11:20:00,137.96,138.12,137.96,138.12,9000.0,115.6618,115.7959,115.6618,115.7959,9000.0
2014-11-06 11:25:00,138.16,138.16,137.98,138.01,4700.0,115.8294,115.8294,115.6785,115.7037,4700.0
2014-11-06 11:30:00,138.0,138.14,138.0,138.14,3100.0,115.6953,115.8127,115.6953,115.8127,3100.0
2014-11-06 11:35:00,138.09,138.15,138.02,138.03,7000.0,115.7707,115.821,115.7121,115.7204,7000.0
2014-11-06 11:40:00,138.06,138.23,138.06,138.23,5800.0,115.7456,115.8881,115.7456,115.8881,5800.0
2014-11-06 11:45:00,138.26,138.33,138.23,138.25,3400.0,115.9133,115.972,115.8881,115.9049,3400.0
2014-11-06 11:50:00,138.28,138.38,138.15,138.21,5300.0,115.93,116.0139,115.821,115.8713,5300.0
2014-11-06 11:55:00,138.23,138.28,138.19,138.24,1800.0,115.8881,115.93,115.8546,115.8965,1800.0
2014-11-06 12:00:00,138.25,138.25,138.11,138.16,6000.0,115.9049,115.9049,115.7875,115.8294,6000.0
2014-11-06 12:05:00,138.13,138.25,138.07,138.07,5600.0,115.8043,115.9049,115.754,115.754,5600.0
2014-11-06 12:10:00,138.09,138.26,138.09,138.21,5500.0,115.7707,115.9133,115.7707,115.8713,5500.0
2014-11-06 12:15:00,138.18,138.36,138.18,138.34,7800.0,115.8462,115.9971,115.8462,115.9803,7800.0
2014-11-06 12:20:00,138.33,138.5,138.31,138.44,14100.0,115.972,116.1145,115.9552,116.0642,14100.0
2014-11-06 12:25:00,138.38,138.5,138.38,138.46,20500.0,116.0139,116.1145,116.0139,116.0809,20500.0
2014-11-06 12:30:00,138.48,138.51,138.41,138.51,13800.0,116.0977,116.1229,116.039,116.1229,13800.0
2014-11-06 12:35:00,138.51,138.54,138.44,138.45,2600.0,116.1229,116.148,116.0642,116.0726,2600.0
2014-11-06 12:40:00,138.43,138.52,138.41,138.51,6900.0,116.0558,116.1312,116.039,116.1229,6900.0
2014-11-06 12:45:00,138.51,138.6,138.5,138.6,1300.0,116.1229,116.1983,116.1145,116.1983,1300.0
2014-11-06 12:50:00,138.61,138.68,138.47,138.54,5900.0,116.2067,116.2654,116.0893,116.148,5900.0
2014-11-06 12:55:00,138.54,138.66,138.54,138.6,1400.0,116.148,116.2486,116.148,116.1983,1400.0
2014-11-06 13:00:00,138.61,138.62,138.56,138.61,5400.0,116.2067,116.2151,116.1648,116.2067,5400.0
2014-11-06 13:05:00,138.63,138.68,138.54,138.54,5100.0,116.2235,116.2654,116.148,116.148,5100.0
2014-11-06 13:10:00,138.55,138.62,138.52,138.52,3800.0,116.1564,116.2151,116.1312,116.1312,3800.0
2014-11-06 13:15:00,138.49,138.52,138.45,138.49,3700.0,116.1061,116.1312,116.0726,116.1061,3700.0
2014-11-06 13:20:00,138.49,138.51,138.43,138.48,2200.0,116.1061,116.1229,116.0558,116.0977,2200.0
2014-11-06 13:25:00,138.5,138.59,138.5,138.58,8200.0,116.1145,116.1899,116.1145,116.1815,8200.0
2014-11-06 13:30:00,138.55,138.59,138.52,138.56,5100.0,116.1564,116.1899,116.1312,116.1648,5100.0
2014-11-06 13:35:00,138.56,138.58,138.49,138.56,4300.0,116.1648,116.1815,116.1061,116.1648,4300.0
2014-11-06 13:40:00,138.54,138.56,138.46,138.46,2600.0,116.148,116.1648,116.0809,116.0809,2600.0
2014-11-06 13:45:00,138.47,138.5,138.38,138.44,6500.0,116.0893,116.1145,116.0139,116.0642,6500.0
2014-11-06 13:50:00,138.44,138.47,138.39,138.45,5500.0,116.0642,116.0893,116.0223,116.0726,5500.0
2014-11-06 13:55:00,138.46,138.51,138.44,138.5,4500.0,116.0809,116.1229,116.0642,116.1145,4500.0
2014-11-06 14:00:00,138.48,138.48,138.32,138.33,5500.0,116.0977,116.0977,115.9636,115.972,5500.0
2014-11-06 14:05:00,138.34,138.36,138.3,138.3,2300.0,115.9803,115.9971,115.9468,115.9468,2300.0
2014-11-06 14:10:00,138.31,138.4,138.31,138.36,7300.0,115.9552,116.0306,115.9552,115.9971,7300.0
2014-11-06 14:15:00,138.36,138.36,138.32,138.36,6900.0,115.9971,115.9971,115.9636,115.9971,6900.0
2014-11-06 14:20:00,138.36,138.42,138.35,138.42,3700.0,115.9971,116.0474,115.9887,116.0474,3700.0
2014-11-06 14:25:00,138.43,138.47,138.39,138.43,8500.0,116.0558,116.0893,116.0223,116.0558,8500.0
2014-11-06 14:30:00,138.43,138.44,138.38,138.41,5400.0,116.0558,116.0642,116.0139,116.039,5400.0
2014-11-06 14:35:00,138.41,138.43,138.33,138.34,3800.0,116.039,116.0558,115.972,115.9803,3800.0
2014-11-06 14:40:00,138.36,138.38,138.32,138.34,7700.0,115.9971,116.0139,115.9636,115.9803,7700.0
2014-11-06 14:45:00,138.34,138.34,138.27,138.27,5400.0,115.9803,115.9803,115.9217,115.9217,5400.0
2014-11-06 14:50:00,138.28,138.33,138.26,138.31,2700.0,115.93,115.972,115.9133,115.9552,2700.0
2014-11-06 14:55:00,138.3,138.37,138.3,138.35,6000.0,115.9468,116.0055,115.9468,115.9887,6000.0
2014-11-06 15:00:00,138.35,138.41,138.3,138.3,7100.0,115.9887,116.039,115.9468,115.9468,7100.0
2014-11-06 15:05:00,138.3,138.3,138.17,138.21,5200.0,115.9468,115.9468,115.8378,115.8713,5200.0
2014-11-06 15:10:00,138.19,138.34,138.19,138.28,7200.0,115.8546,115.9803,115.8546,115.93,7200.0
2014-11-06 15:15:00,138.28,138.28,138.16,138.16,6700.0,115.93,115.93,115.8294,115.8294,6700.0
2014-11-06 15:20:00,138.18,138.23,138.16,138.18,8700.0,115.8462,115.8881,115.8294,115.8462,8700.0
2014-11-06 15:25:00,138.17,138.25,138.17,138.22,7800.0,115.8378,115.9049,115.8378,115.8797,7800.0
2014-11-06 15:30:00,138.22,138.31,138.22,138.27,15600.0,115.8797,115.9552,115.8797,115.9217,15600.0
2014-11-06 15:35:00,138.26,138.34,138.25,138.26,13800.0,115.9133,115.9803,115.9049,115.9133,13800.0
2014-11-06 15:40:00,138.27,138.34,138.22,138.24,13800.0,115.9217,115.9803,115.8797,115.8965,13800.0
2014-11-06 15:45:00,138.2,138.24,138.12,138.24,26100.0,115.863,115.8965,115.7959,115.8965,26100.0
2014-11-06 15:50:00,138.23,138.24,138.13,138.14,27600.0,115.8881,115.8965,115.8043,115.8127,27600.0
2014-11-06 15:55:00,138.14,138.15,138.03,138.11,54500.0,115.8127,115.821,115.7204,115.7875,54500.0
2014-11-07 09:30:00,138.13,138.15,137.42,137.59,15800.0,115.8043,115.821,115.209,115.3516,15800.0
2014-11-07 09:35:00,137.7,137.79,137.59,137.65,8200.0,115.4438,115.5192,115.3516,115.4019,8200.0
2014-11-07 09:40:00,137.61,137.61,137.0,137.26,11800.0,115.3683,115.3683,114.8569,115.0749,11800.0
2014-11-07 09:45:00,137.17,137.17,136.65,136.7,21400.0,114.9994,114.9994,114.5635,114.6054,21400.0
2014-11-07 09:50:00,136.7,136.75,136.42,136.46,18400.0,114.6054,114.6473,114.3707,114.4042,18400.0
2014-11-07 09:55:00,136.42,136.63,136.42,136.53,25400.0,114.3707,114.5467,114.3707,114.4629,25400.0
2014-11-07 10:00:00,136.55,136.71,136.53,136.59,16000.0,114.4797,114.6138,114.4629,114.5132,16000.0
2014-11-07 10:05:00,136.58,136.67,136.4,136.53,16200.0,114.5048,114.5803,114.3539,114.4629,16200.0
2014-11-07 10:10:00,136.52,136.56,136.25,136.25,19100.0,114.4545,114.488,114.2281,114.2281,19100.0
2014-11-07 10:15:00,136.24,136.37,136.17,136.28,11900.0,114.2198,114.3287,114.1611,114.2533,11900.0
2014-11-07 10:20:00,136.28,136.31,136.13,136.22,11500.0,114.2533,114.2784,114.1275,114.203,11500.0
2014-11-07 10:25:00,136.24,136.26,136.01,136.05,16000.0,114.2198,114.2365,114.0269,114.0605,16000.0
2014-11-07 10:30:00,136.02,136.05,135.74,135.88,20000.0,114.0353,114.0605,113.8006,113.9179,20000.0
2014-11-07 10:35:00,135.88,136.08,135.83,136.04,12600.0,113.9179,114.0856,113.876,114.0521,12600.0
2014-11-07 10:40:00,136.08,136.09,135.96,135.99,11900.0,114.0856,114.094,113.985,114.0102,11900.0
2014-11-07 10:45:00,136.0,136.04,135.95,136.02,13200.0,114.0185,114.0521,113.9766,114.0353,13200.0
2014-11-07 10:50:00,136.01,136.21,136.01,136.21,9700.0,114.0269,114.1946,114.0269,114.1946,9700.0
2014-11-07 10:55:00,136.22,136.46,136.2,136.43,12100.0,114.203,114.4042,114.1862,114.379,12100.0
2014-11-07 11:00:00,136.5,136.59,136.5,136.52,3900.0,114.4377,114.5132,114.4377,114.4545,3900.0
2014-11-07 11:05:00,136.52,136.64,136.5,136.59,7800.0,114.4545,114.5551,114.4377,114.5132,7800.0
2014-11-07 11:10:00,136.61,136.62,136.5,136.54,14200.0,114.53,114.5383,114.4377,114.4713,14200.0
2014-11-07 11:15:00,136.55,136.55,136.38,136.49,8700.0,114.4797,114.4797,114.3371,114.4294,8700.0
2014-11-07 11:20:00,136.51,136.58,136.5,136.56,7100.0,114.4461,114.5048,114.4377,114.488,7100.0
2014-11-07 11:25:00,136.58,136.61,136.54,136.56,6900.0,114.5048,114.53,114.4713,114.488,6900.0
2014-11-07 11:30:00,136.57,136.58,136.33,136.34,4800.0,114.4964,114.5048,114.2952,114.3036,4800.0
2014-11-07 11:35:00,136.34,136.43,136.25,136.43,5500.0,114.3036,114.379,114.2281,114.379,5500.0
2014-11-07 11:40:00,136.44,136.44,136.36,136.36,2200.0,114.3874,114.3874,114.3204,114.3204,2200.0
2014-11-07 11:45:00,136.33,136.34,136.2,136.25,7700.0,114.2952,114.3036,114.1862,114.2281,7700.0
2014-11-07 11:50:00,136.28,136.29,136.21,136.23,5300.0,114.2533,114.2617,114.1946,114.2114,5300.0
2014-11-07 11:55:00,136.23,136.26,136.2,136.24,6600.0,114.2114,114.2365,114.1862,114.2198,6600.0
2014-11-07 12:00:00,136.23,136.23,136.11,136.15,3900.0,114.2114,114.2114,114.1108,114.1443,3900.0
2014-11-07 12:05:00,136.19,136.29,136.19,136.29,5100.0,114.1778,114.2617,114.1778,114.2617,5100.0
2014-11-07 12:10:00,136.28,136.32,136.23,136.3,6600.0,114.2533,114.2868,114.2114,114.2701,6600.0
2014-11-07 12:15:00,136.24,136.31,136.23,136.31,6200.0,114.2198,114.2784,114.2114,114.2784,6200.0
2014-11-07 12:20:00,136.31,136.39,136.24,136.27,10300.0,114.2784,114.3455,114.2198,114.2449,10300.0
2014-11-07 12:25:00,136.28,136.28,136.05,136.12,20400.0,114.2533,114.2533,114.0605,114.1192,20400.0
2014-11-07 12:30:00,136.12,136.16,136.08,136.12,3100.0,114.1192,114.1527,114.0856,114.1192,3100.0
2014-11-07 12:35:00,136.12,136.14,136.03,136.09,7700.0,114.1192,114.1359,114.0437,114.094,7700.0
2014-11-07 12:40:00,136.1,136.39,136.1,136.37,9900.0,114.1024,114.3455,114.1024,114.3287,9900.0
2014-11-07 12:45:00,136.4,136.46,136.32,136.46,6900.0,114.3539,114.4042,114.2868,114.4042,6900.0
2014-11-07 12:50:00,136.45,136.45,136.31,136.39,10100.0,114.3958,114.3958,114.2784,114.3455,10100.0
2014-11-07 12:55:00,136.4,136.43,136.36,136.4,8900.0,114.3539,114.379,114.3204,114.3539,8900.0
2014-11-07 13:00:00,136.39,136.57,136.37,136.53,7800.0,114.3455,114.4964,114.3287,114.4629,7800.0
2014-11-07 13:05:00,136.54,136.57,136.4,136.41,9400.0,114.4713,114.4964,114.3539,114.3623,9400.0
2014-11-07 13:10:00,136.42,136.53,136.41,136.51,8000.0,114.3707,114.4629,114.3623,114.4461,8000.0
2014-11-07 13:15:00,136.49,136.5,136.39,136.42,22300.0,114.4294,114.4377,114.3455,114.3707,22300.0
2014-11-07 13:20:00,136.46,136.52,136.45,136.5,3700.0,114.4042,114.4545,114.3958,114.4377,3700.0
2014-11-07 13:25:00,136.51,136.51,136.39,136.42,8800.0,114.4461,114.4461,114.3455,114.3707,8800.0
2014-11-07 13:30:00,136.42,136.44,136.39,136.41,6600.0,114.3707,114.3874,114.3455,114.3623,6600.0
2014-11-07 13:35:00,136.41,136.46,136.34,136.46,6500.0,114.3623,114.4042,114.3036,114.4042,6500.0
2014-11-07 13:40:00,136.47,136.47,136.2,136.2,18700.0,114.4126,114.4126,114.1862,114.1862,18700.0
2014-11-07 13:45:00,136.19,136.2,136.06,136.11,19600.0,114.1778,114.1862,114.0689,114.1108,19600.0
2014-11-07 13:50:00,136.12,136.17,136.09,136.17,8600.0,114.1192,114.1611,114.094,114.1611,8600.0
2014-11-07 13:55:00,136.17,136.17,135.95,135.96,39800.0,114.1611,114.1611,113.9766,113.985,39800.0
2014-11-07 14:00:00,135.96,135.97,135.86,135.96,12600.0,113.985,113.9934,113.9012,113.985,12600.0
2014-11-07 14:05:00,136.0,136.15,135.89,135.89,16200.0,114.0185,114.1443,113.9263,113.9263,16200.0
2014-11-07 14:10:00,135.91,135.91,135.71,135.81,15300.0,113.9431,113.9431,113.7754,113.8593,15300.0
2014-11-07 14:15:00,135.81,135.81,135.63,135.69,16600.0,113.8593,113.8593,113.7084,113.7587,16600.0
2014-11-07 14:20:00,135.71,135.73,135.58,135.58,10300.0,113.7754,113.7922,113.6664,113.6664,10300.0
2014-11-07 14:25:00,135.58,135.66,135.45,135.56,25600.0,113.6664,113.7335,113.5574,113.6497,25600.0
2014-11-07 14:30:00,135.54,135.66,135.46,135.63,20800.0,113.6329,113.7335,113.5658,113.7084,20800.0
2014-11-07 14:35:00,135.6,135.61,135.39,135.5,36600.0,113.6832,113.6916,113.5071,113.5994,36600.0
2014-11-07 14:40:00,135.5,135.77,135.49,135.72,18700.0,113.5994,113.8257,113.591,113.7838,18700.0
2014-11-07 14:45:00,135.73,135.83,135.62,135.63,41800.0,113.7922,113.876,113.7,113.7084,41800.0
2014-11-07 14:50:00,135.64,135.77,135.63,135.74,12500.0,113.7167,113.8257,113.7084,113.8006,12500.0
2014-11-07 14:55:00,135.76,135.76,135.54,135.61,16700.0,113.8173,113.8173,113.6329,113.6916,16700.0
2014-11-07 15:00:00,135.62,135.82,135.62,135.8,22100.0,113.7,113.8676,113.7,113.8509,22100.0
2014-11-07 15:05:00,135.82,135.87,135.76,135.76,14600.0,113.8676,113.9096,113.8173,113.8173,14600.0
2014-11-07 15:10:00,135.79,135.89,135.75,135.86,21300.0,113.8425,113.9263,113.809,113.9012,21300.0
2014-11-07 15:15:00,135.87,135.87,135.79,135.84,18900.0,113.9096,113.9096,113.8425,113.8844,18900.0
2014-11-07 15:20:00,135.88,135.94,135.84,135.93,12900.0,113.9179,113.9682,113.8844,113.9599,12900.0
2014-11-07 15:25:00,135.93,135.96,135.86,135.86,18300.0,113.9599,113.985,113.9012,113.9012,18300.0
2014-11-07 15:30:00,135.87,135.9,135.78,135.79,43200.0,113.9096,113.9347,113.8341,113.8425,43200.0
2014-11-07 15:35:00,135.79,135.83,135.6,135.6,38900.0,113.8425,113.876,113.6832,113.6832,38900.0
2014-11-07 15:40:00,135.63,135.73,135.58,135.73,27500.0,113.7084,113.7922,113.6664,113.7922,27500.0
2014-11-07 15:45:00,135.72,135.97,135.71,135.96,35500.0,113.7838,113.9934,113.7754,113.985,35500.0
2014-11-07 15:50:00,135.97,136.04,135.91,135.97,62700.0,113.9934,114.0521,113.9431,113.9934,62700.0
2014-11-07 15:55:00,135.96,136.11,135.96,136.11,57200.0,113.985,114.1108,113.985,114.1108,57200.0
2014-11-10 09:30:00,135.75,135.94,135.61,135.61,23300.0,113.809,113.9682,113.6916,113.6916,23300.0
2014-11-10 09:35:00,135.55,135.58,134.93,134.93,22500.0,113.6413,113.6664,113.1215,113.1215,22500.0
2014-11-10 09:40:00,134.93,135.02,134.83,135.02,6100.0,113.1215,113.1969,113.0377,113.1969,6100.0
2014-11-10 09:45:00,135.05,135.62,135.0,135.57,9700.0,113.2221,113.7,113.1802,113.658,9700.0
2014-11-10 09:50:00,135.61,135.74,135.47,135.55,9400.0,113.6916,113.8006,113.5742,113.6413,9400.0
2014-11-10 09:55:00,135.5,135.69,135.5,135.65,12800.0,113.5994,113.7587,113.5994,113.7251,12800.0
2014-11-10 10:00:00,135.69,136.04,135.69,136.04,10400.0,113.7587,114.0521,113.7587,114.0521,10400.0
2014-11-10 10:05:00,136.04,136.16,135.92,135.95,9200.0,114.0521,114.1527,113.9515,113.9766,9200.0
2014-11-10 10:10:00,135.94,135.95,135.81,135.85,12100.0,113.9682,113.9766,113.8593,113.8928,12100.0
2014-11-10 10:15:00,135.84,135.84,135.77,135.78,8300.0,113.8844,113.8844,113.8257,113.8341,8300.0
2014-11-10 10:20:00,135.79,135.83,135.38,135.4,16800.0,113.8425,113.876,113.4988,113.5155,16800.0
2014-11-10 10:25:00,135.4,135.4,135.27,135.31,9700.0,113.5155,113.5155,113.4065,113.4401,9700.0
2014-11-10 10:30:00,135.29,135.48,135.25,135.27,22600.0,113.4233,113.5826,113.3898,113.4065,22600.0
2014-11-10 10:35:00,135.27,135.34,135.12,135.12,15000.0,113.4065,113.4652,113.2808,113.2808,15000.0
2014-11-10 10:40:00,135.15,135.42,135.13,135.38,14800.0,113.3059,113.5323,113.2892,113.4988,14800.0
2014-11-10 10:45:00,135.38,135.5,135.32,135.32,25200.0,113.4988,113.5994,113.4485,113.4485,25200.0
2014-11-10 10:50:00,135.34,135.4,135.3,135.4,9000.0,113.4652,113.5155,113.4317,113.5155,9000.0
2014-11-10 10:55:00,135.4,135.42,135.21,135.24,14100.0,113.5155,113.5323,113.3562,113.3814,14100.0
2014-11-10 11:00:00,135.26,135.35,135.21,135.33,10700.0,113.3982,113.4736,113.3562,113.4568,10700.0
2014-11-10 11:05:00,135.36,135.53,135.34,135.53,6400.0,113.482,113.6245,113.4652,113.6245,6400.0
2014-11-10 11:10:00,135.52,135.59,135.48,135.56,8100.0,113.6161,113.6748,113.5826,113.6497,8100.0
2014-11-10 11:15:00,135.57,135.7,135.55,135.7,3800.0,113.658,113.767,113.6413,113.767,3800.0
2014-11-10 11:20:00,135.71,135.83,135.65,135.65,12400.0,113.7754,113.876,113.7251,113.7251,12400.0
2014-11-10 11:25:00,135.62,135.68,135.55,135.65,11100.0,113.7,113.7503,113.6413,113.7251,11100.0
2014-11-10 11:30:00,135.62,135.7,135.61,135.67,5200.0,113.7,113.767,113.6916,113.7419,5200.0
2014-11-10 11:35:00,135.67,135.71,135.55,135.55,13600.0,113.7419,113.7754,113.6413,113.6413,13600.0
2014-11-10 11:40:00,135.56,135.56,135.42,135.42,9900.0,113.6497,113.6497,113.5323,113.5323,9900.0
2014-11-10 11:45:00,135.44,135.44,135.31,135.38,10900.0,113.5491,113.5491,113.4401,113.4988,10900.0
2014-11-10 11:50:00,135.4,135.6,135.38,135.55,4400.0,113.5155,113.6832,113.4988,113.6413,4400.0
2014-11-10 11:55:00,135.6,135.67,135.54,135.56,8100.0,113.6832,113.7419,113.6329,113.6497,8100.0
2014-11-10 12:00:00,135.56,135.69,135.56,135.64,3000.0,113.6497,113.7587,113.6497,113.7167,3000.0
2014-11-10 12:05:00,135.68,135.68,135.57,135.58,8300.0,113.7503,113.7503,113.658,113.6664,8300.0
2014-11-10 12:10:00,135.56,135.59,135.51,135.54,3700.0,113.6497,113.6748,113.6077,113.6329,3700.0
2014-11-10 12:15:00,135.55,135.66,135.55,135.64,11700.0,113.6413,113.7335,113.6413,113.7167,11700.0
2014-11-10 12:20:00,135.62,135.62,135.48,135.5,3700.0,113.7,113.7,113.5826,113.5994,3700.0
2014-11-10 12:25:00,135.49,135.52,135.4,135.51,5800.0,113.591,113.6161,113.5155,113.6077,5800.0
2014-11-10 12:30:00,135.54,135.56,135.5,135.52,4600.0,113.6329,113.6497,113.5994,113.6161,4600.0
2014-11-10 12:35:00,135.52,135.57,135.48,135.5,6100.0,113.6161,113.658,113.5826,113.5994,6100.0
2014-11-10 12:40:00,135.55,135.6,135.54,135.59,3900.0,113.6413,113.6832,113.6329,113.6748,3900.0
2014-11-10 12:45:00,135.59,135.63,135.48,135.48,5300.0,113.6748,113.7084,113.5826,113.5826,5300.0
2014-11-10 12:50:00,135.49,135.5,135.45,135.46,4000.0,113.591,113.5994,113.5574,113.5658,4000.0
2014-11-10 12:55:00,135.42,135.52,135.42,135.5,10400.0,113.5323,113.6161,113.5323,113.5994,10400.0
2014-11-10 13:00:00,135.48,135.53,135.43,135.52,5000.0,113.5826,113.6245,113.5407,113.6161,5000.0
2014-11-10 13:05:00,135.53,135.64,135.53,135.63,4700.0,113.6245,113.7167,113.6245,113.7084,4700.0
2014-11-10 13:10:00,135.65,135.74,135.61,135.71,15900.0,113.7251,113.8006,113.6916,113.7754,15900.0
2014-11-10 13:15:00,135.74,135.86,135.71,135.86,5900.0,113.8006,113.9012,113.7754,113.9012,5900.0
2014-11-10 13:20:00,135.85,135.9,135.76,135.78,5000.0,113.8928,113.9347,113.8173,113.8341,5000.0
2014-11-10 13:25:00,135.76,135.79,135.67,135.72,12400.0,113.8173,113.8425,113.7419,113.7838,12400.0
2014-11-10 13:30:00,135.72,135.79,135.69,135.71,6400.0,113.7838,113.8425,113.7587,113.7754,6400.0
2014-11-10 13:35:00,135.73,135.78,135.72,135.78,7600.0,113.7922,113.8341,113.7838,113.8341,7600.0
2014-11-10 13:40:00,135.75,135.8,135.74,135.78,4900.0,113.809,113.8509,113.8006,113.8341,4900.0
2014-11-10 13:45:00,135.8,135.83,135.76,135.78,4100.0,113.8509,113.876,113.8173,113.8341,4100.0
2014-11-10 13:50:00,135.79,135.79,135.67,135.68,5100.0,113.8425,113.8425,113.7419,113.7503,5100.0
2014-11-10 13:55:00,135.69,135.69,135.6,135.64,9100.0,113.7587,113.7587,113.6832,113.7167,9100.0
2014-11-10 14:00:00,135.64,135.7,135.64,135.68,5400.0,113.7167,113.767,113.7167,113.7503,5400.0
2014-11-10 14:05:00,135.68,135.72,135.64,135.69,14700.0,113.7503,113.7838,113.7167,113.7587,14700.0
2014-11-10 14:10:00,135.7,135.7,135.63,135.65,17200.0,113.767,113.767,113.7084,113.7251,17200.0
2014-11-10 14:15:00,135.65,135.68,135.64,135.68,7600.0,113.7251,113.7503,113.7167,113.7503,7600.0
2014-11-10 14:20:00,135.68,135.7,135.66,135.68,16300.0,113.7503,113.767,113.7335,113.7503,16300.0
2014-11-10 14:25:00,135.68,135.75,135.68,135.69,8700.0,113.7503,113.809,113.7503,113.7587,8700.0
2014-11-10 14:30:00,135.69,135.72,135.68,135.72,6700.0,113.7587,113.7838,113.7503,113.7838,6700.0
2014-11-10 14:35:00,135.71,135.77,135.68,135.7,12700.0,113.7754,113.8257,113.7503,113.767,12700.0
2014-11-10 14:40:00,135.7,135.83,135.7,135.83,11400.0,113.767,113.876,113.767,113.876,11400.0
2014-11-10 14:45:00,135.86,135.92,135.84,135.86,14600.0,113.9012,113.9515,113.8844,113.9012,14600.0
2014-11-10 14:50:00,135.88,136.01,135.88,136.0,6300.0,113.9179,114.0269,113.9179,114.0185,6300.0
2014-11-10 14:55:00,136.0,136.0,135.85,135.9,7400.0,114.0185,114.0185,113.8928,113.9347,7400.0
2014-11-10 15:00:00,135.9,135.9,135.82,135.85,12200.0,113.9347,113.9347,113.8676,113.8928,12200.0
2014-11-10 15:05:00,135.84,135.92,135.83,135.83,10900.0,113.8844,113.9515,113.876,113.876,10900.0
2014-11-10 15:10:00,135.83,135.86,135.79,135.79,10400.0,113.876,113.9012,113.8425,113.8425,10400.0
2014-11-10 15:15:00,135.8,135.85,135.71,135.72,11600.0,113.8509,113.8928,113.7754,113.7838,11600.0
2014-11-10 15:20:00,135.72,135.79,135.72,135.78,10100.0,113.7838,113.8425,113.7838,113.8341,10100.0
2014-11-10 15:25:00,135.79,135.79,135.73,135.78,12700.0,113.8425,113.8425,113.7922,113.8341,12700.0
2014-11-10 15:30:00,135.78,135.78,135.6,135.63,18700.0,113.8341,113.8341,113.6832,113.7084,18700.0
2014-11-10 15:35:00,135.64,135.75,135.63,135.75,11400.0,113.7167,113.809,113.7084,113.809,11400.0
2014-11-10 15:40:00,135.76,135.77,135.68,135.72,11000.0,113.8173,113.8257,113.7503,113.7838,11000.0
2014-11-10 15:45:00,135.71,135.71,135.61,135.67,14300.0,113.7754,113.7754,113.6916,113.7419,14300.0
2014-11-10 15:50:00,135.68,135.71,135.64,135.67,15800.0,113.7503,113.7754,113.7167,113.7419,15800.0
2014-11-10 15:55:00,135.68,135.68,135.58,135.65,36900.0,113.7503,113.7503,113.6664,113.7251,36900.0
2014-11-11 09:30:00,135.88,136.56,135.81,136.53,22400.0,113.9179,114.488,113.8593,114.4629,22400.0
2014-11-11 09:35:00,136.55,136.61,136.22,136.61,7500.0,114.4797,114.53,114.203,114.53,7500.0
2014-11-11 09:40:00,136.42,136.57,136.4,136.4,5100.0,114.3707,114.4964,114.3539,114.3539,5100.0
2014-11-11 09:45:00,136.46,136.66,136.46,136.66,4300.0,114.4042,114.5719,114.4042,114.5719,4300.0
2014-11-11 09:50:00,136.63,136.81,136.58,136.74,6000.0,114.5467,114.6976,114.5048,114.6389,6000.0
2014-11-11 09:55:00,136.82,136.91,136.75,136.91,6800.0,114.706,114.7815,114.6473,114.7815,6800.0
2014-11-11 10:00:00,136.99,137.05,136.88,136.94,4500.0,114.8485,114.8988,114.7563,114.8066,4500.0
2014-11-11 10:05:00,136.94,137.15,136.9,137.07,7000.0,114.8066,114.9827,114.7731,114.9156,7000.0
2014-11-11 10:10:00,137.1,137.15,137.05,137.15,10000.0,114.9408,114.9827,114.8988,114.9827,10000.0
2014-11-11 10:15:00,137.19,137.31,137.15,137.27,6300.0,115.0162,115.1168,114.9827,115.0833,6300.0
2014-11-11 10:20:00,137.25,137.42,137.25,137.42,4100.0,115.0665,115.209,115.0665,115.209,4100.0
2014-11-11 10:25:00,137.42,137.44,137.26,137.31,4100.0,115.209,115.2258,115.0749,115.1168,4100.0
2014-11-11 10:30:00,137.34,137.38,137.3,137.36,4200.0,115.142,115.1755,115.1084,115.1587,4200.0
2014-11-11 10:35:00,137.33,137.36,137.21,137.32,5200.0,115.1336,115.1587,115.033,115.1252,5200.0
2014-11-11 10:40:00,137.28,137.48,137.28,137.45,5500.0,115.0917,115.2593,115.0917,115.2342,5500.0
2014-11-11 10:45:00,137.48,137.52,137.38,137.52,15200.0,115.2593,115.2929,115.1755,115.2929,15200.0
2014-11-11 10:50:00,137.5,137.5,137.34,137.34,4900.0,115.2761,115.2761,115.142,115.142,4900.0
2014-11-11 10:55:00,137.34,137.44,137.34,137.4,4300.0,115.142,115.2258,115.142,115.1923,4300.0
2014-11-11 11:00:00,137.4,137.53,137.39,137.48,7600.0,115.1923,115.3013,115.1839,115.2593,7600.0
2014-11-11 11:05:00,137.45,137.53,137.44,137.51,6900.0,115.2342,115.3013,115.2258,115.2845,6900.0
2014-11-11 11:10:00,137.5,137.56,137.47,137.53,5000.0,115.2761,115.3264,115.251,115.3013,5000.0
2014-11-11 11:15:00,137.53,137.62,137.53,137.6,7200.0,115.3013,115.3767,115.3013,115.3599,7200.0
2014-11-11 11:20:00,137.62,137.62,137.54,137.54,3300.0,115.3767,115.3767,115.3096,115.3096,3300.0
2014-11-11 11:25:00,137.56,137.63,137.56,137.58,5500.0,115.3264,115.3851,115.3264,115.3432,5500.0
2014-11-11 11:30:00,137.58,137.64,137.56,137.63,4100.0,115.3432,115.3935,115.3264,115.3851,4100.0
2014-11-11 11:35:00,137.62,137.65,137.57,137.57,3000.0,115.3767,115.4019,115.3348,115.3348,3000.0
2014-11-11 11:40:00,137.58,137.62,137.58,137.59,4000.0,115.3432,115.3767,115.3432,115.3516,4000.0
2014-11-11 11:45:00,137.61,137.64,137.61,137.62,3200.0,115.3683,115.3935,115.3683,115.3767,3200.0
2014-11-11 11:50:00,137.65,137.67,137.49,137.49,3800.0,115.4019,115.4186,115.2677,115.2677,3800.0
2014-11-11 11:55:00,137.45,137.52,137.45,137.46,2700.0,115.2342,115.2929,115.2342,115.2426,2700.0
2014-11-11 12:00:00,137.45,137.45,137.19,137.2,5600.0,115.2342,115.2342,115.0162,115.0246,5600.0
2014-11-11 12:05:00,137.2,137.2,137.15,137.15,1700.0,115.0246,115.0246,114.9827,114.9827,1700.0
2014-11-11 12:10:00,137.15,137.15,136.88,136.88,4600.0,114.9827,114.9827,114.7563,114.7563,4600.0
2014-11-11 12:15:00,136.84,136.84,136.68,136.78,4000.0,114.7228,114.7228,114.5886,114.6725,4000.0
2014-11-11 12:20:00,136.8,136.88,136.8,136.81,2300.0,114.6892,114.7563,114.6892,114.6976,2300.0
2014-11-11 12:25:00,136.72,136.74,136.59,136.6,1500.0,114.6222,114.6389,114.5132,114.5216,1500.0
2014-11-11 12:30:00,136.62,136.66,136.61,136.61,2500.0,114.5383,114.5719,114.53,114.53,2500.0
2014-11-11 12:35:00,136.66,136.73,136.65,136.73,1200.0,114.5719,114.6306,114.5635,114.6306,1200.0
2014-11-11 12:40:00,136.76,136.83,136.72,136.83,3000.0,114.6557,114.7144,114.6222,114.7144,3000.0
2014-11-11 12:45:00,136.83,136.83,136.76,136.78,4100.0,114.7144,114.7144,114.6557,114.6725,4100.0
2014-11-11 12:50:00,136.8,136.89,136.8,136.85,2600.0,114.6892,114.7647,114.6892,114.7312,2600.0
2014-11-11 12:55:00,136.86,136.87,136.83,136.86,3100.0,114.7395,114.7479,114.7144,114.7395,3100.0
2014-11-11 13:00:00,136.87,136.87,136.8,136.8,2700.0,114.7479,114.7479,114.6892,114.6892,2700.0
2014-11-11 13:05:00,136.75,136.79,136.75,136.77,2200.0,114.6473,114.6809,114.6473,114.6641,2200.0
2014-11-11 13:10:00,136.76,136.76,136.7,136.71,2300.0,114.6557,114.6557,114.6054,114.6138,2300.0
2014-11-11 13:15:00,136.68,136.69,136.63,136.65,3100.0,114.5886,114.597,114.5467,114.5635,3100.0
2014-11-11 13:20:00,136.63,136.7,136.62,136.7,2700.0,114.5467,114.6054,114.5383,114.6054,2700.0
2014-11-11 13:25:00,136.7,136.7,136.66,136.67,4500.0,114.6054,114.6054,114.5719,114.5803,4500.0
2014-11-11 13:30:00,136.66,136.67,136.47,136.47,5200.0,114.5719,114.5803,114.4126,114.4126,5200.0
2014-11-11 13:35:00,136.48,136.5,136.46,136.47,2100.0,114.421,114.4377,114.4042,114.4126,2100.0
2014-11-11 13:40:00,136.51,136.63,136.51,136.63,3500.0,114.4461,114.5467,114.4461,114.5467,3500.0
2014-11-11 13:45:00,136.61,136.64,136.6,136.61,6500.0,114.53,114.5551,114.5216,114.53,6500.0
2014-11-11 13:50:00,136.59,136.59,136.5,136.53,6700.0,114.5132,114.5132,114.4377,114.4629,6700.0
2014-11-11 13:55:00,136.55,136.62,136.55,136.59,3200.0,114.4797,114.5383,114.4797,114.5132,3200.0
2014-11-11 14:00:00,136.57,136.59,136.53,136.57,4400.0,114.4964,114.5132,114.4629,114.4964,4400.0
2014-11-11 14:05:00,136.57,136.57,136.49,136.55,3800.0,114.4964,114.4964,114.4294,114.4797,3800.0
2014-11-11 14:10:00,136.56,136.57,136.53,136.54,3600.0,114.488,114.4964,114.4629,114.4713,3600.0
2014-11-11 14:15:00,136.55,136.62,136.52,136.62,4300.0,114.4797,114.5383,114.4545,114.5383,4300.0
2014-11-11 14:20:00,136.64,136.7,136.62,136.63,10600.0,114.5551,114.6054,114.5383,114.5467,10600.0
2014-11-11 14:25:00,136.63,136.7,136.63,136.7,3400.0,114.5467,114.6054,114.5467,114.6054,3400.0
2014-11-11 14:30:00,136.69,136.72,136.67,136.67,5700.0,114.597,114.6222,114.5803,114.5803,5700.0
2014-11-11 14:35:00,136.66,136.69,136.56,136.64,5600.0,114.5719,114.597,114.488,114.5551,5600.0
2014-11-11 14:40:00,136.63,136.74,136.63,136.74,5100.0,114.5467,114.6389,114.5467,114.6389,5100.0
2014-11-11 14:45:00,136.71,136.82,136.71,136.8,6300.0,114.6138,114.706,114.6138,114.6892,6300.0
2014-11-11 14:50:00,136.76,136.76,136.69,136.7,2100.0,114.6557,114.6557,114.597,114.6054,2100.0
2014-11-11 14:55:00,136.69,136.73,136.66,136.71,6400.0,114.597,114.6306,114.5719,114.6138,6400.0
2014-11-11 15:00:00,136.7,136.71,136.66,136.7,3600.0,114.6054,114.6138,114.5719,114.6054,3600.0
2014-11-11 15:05:00,136.69,136.77,136.68,136.76,6100.0,114.597,114.6641,114.5886,114.6557,6100.0
2014-11-11 15:10:00,136.76,136.76,136.7,136.7,9000.0,114.6557,114.6557,114.6054,114.6054,9000.0
2014-11-11 15:15:00,136.7,136.72,136.68,136.68,5500.0,114.6054,114.6222,114.5886,114.5886,5500.0
2014-11-11 15:20:00,136.69,136.7,136.58,136.59,13100.0,114.597,114.6054,114.5048,114.5132,13100.0
2014-11-11 15:25:00,136.59,136.66,136.59,136.59,8300.0,114.5132,114.5719,114.5132,114.5132,8300.0
2014-11-11 15:30:00,136.59,136.62,136.57,136.58,6800.0,114.5132,114.5383,114.4964,114.5048,6800.0
2014-11-11 15:35:00,136.57,136.7,136.55,136.68,7700.0,114.4964,114.6054,114.4797,114.5886,7700.0
2014-11-11 15:40:00,136.7,136.77,136.69,136.77,11600.0,114.6054,114.6641,114.597,114.6641,11600.0
2014-11-11 15:45:00,136.76,136.78,136.7,136.74,11500.0,114.6557,114.6725,114.6054,114.6389,11500.0
2014-11-11 15:50:00,136.74,136.81,136.7,136.74,13900.0,114.6389,114.6976,114.6054,114.6389,13900.0
2014-11-11 15:55:00,136.72,136.84,136.71,136.84,31000.0,114.6222,114.7228,114.6138,114.7228,31000.0
2014-11-12 09:30:00,136.17,136.17,135.81,135.95,16900.0,114.1611,114.1611,113.8593,113.9766,16900.0
2014-11-12 09:35:00,135.95,136.39,135.95,136.03,9400.0,113.9766,114.3455,113.9766,114.0437,9400.0
2014-11-12 09:40:00,136.0,136.24,136.0,136.24,11200.0,114.0185,114.2198,114.0185,114.2198,11200.0
2014-11-12 09:45:00,136.24,136.58,136.24,136.58,6000.0,114.2198,114.5048,114.2198,114.5048,6000.0
2014-11-12 09:50:00,136.52,136.52,136.34,136.37,4000.0,114.4545,114.4545,114.3036,114.3287,4000.0
2014-11-12 09:55:00,136.37,136.41,135.86,135.86,18100.0,114.3287,114.3623,113.9012,113.9012,18100.0
2014-11-12 10:00:00,135.91,136.11,135.91,136.09,5400.0,113.9431,114.1108,113.9431,114.094,5400.0
2014-11-12 10:05:00,136.07,136.12,135.92,136.06,8200.0,114.0772,114.1192,113.9515,114.0689,8200.0
2014-11-12 10:10:00,136.04,136.19,136.02,136.11,5500.0,114.0521,114.1778,114.0353,114.1108,5500.0
2014-11-12 10:15:00,136.11,136.11,135.9,135.9,4800.0,114.1108,114.1108,113.9347,113.9347,4800.0
2014-11-12 10:20:00,135.93,136.05,135.93,136.01,6000.0,113.9599,114.0605,113.9599,114.0269,6000.0
2014-11-12 10:25:00,136.03,136.03,135.85,135.85,10600.0,114.0437,114.0437,113.8928,113.8928,10600.0
2014-11-12 10:30:00,135.87,135.88,135.82,135.88,5400.0,113.9096,113.9179,113.8676,113.9179,5400.0
2014-11-12 10:35:00,135.91,135.91,135.76,135.79,7400.0,113.9431,113.9431,113.8173,113.8425,7400.0
2014-11-12 10:40:00,135.78,135.81,135.59,135.73,7800.0,113.8341,113.8593,113.6748,113.7922,7800.0
2014-11-12 10:45:00,135.72,135.83,135.68,135.83,6300.0,113.7838,113.876,113.7503,113.876,6300.0
2014-11-12 10:50:00,135.83,135.83,135.49,135.49,14700.0,113.876,113.876,113.591,113.591,14700.0
2014-11-12 10:55:00,135.47,135.57,135.37,135.38,5800.0,113.5742,113.658,113.4904,113.4988,5800.0
2014-11-12 11:00:00,135.41,135.5,135.41,135.45,4100.0,113.5239,113.5994,113.5239,113.5574,4100.0
2014-11-12 11:05:00,135.46,135.73,135.46,135.73,5400.0,113.5658,113.7922,113.5658,113.7922,5400.0
2014-11-12 11:10:00,135.71,135.79,135.68,135.78,3500.0,113.7754,113.8425,113.7503,113.8341,3500.0
2014-11-12 11:15:00,135.72,135.72,135.57,135.6,3600.0,113.7838,113.7838,113.658,113.6832,3600.0
2014-11-12 11:20:00,135.61,135.84,135.61,135.83,3900.0,113.6916,113.8844,113.6916,113.876,3900.0
2014-11-12 11:25:00,135.84,135.84,135.6,135.6,4000.0,113.8844,113.8844,113.6832,113.6832,4000.0
2014-11-12 11:30:00,135.64,135.85,135.63,135.85,6900.0,113.7167,113.8928,113.7084,113.8928,6900.0
2014-11-12 11:35:00,135.89,136.06,135.88,135.94,4500.0,113.9263,114.0689,113.9179,113.9682,4500.0
2014-11-12 11:40:00,135.95,136.01,135.95,136.01,3200.0,113.9766,114.0269,113.9766,114.0269,3200.0
2014-11-12 11:45:00,136.01,136.28,136.01,136.28,9900.0,114.0269,114.2533,114.0269,114.2533,9900.0
2014-11-12 11:50:00,136.29,136.41,136.29,136.41,3500.0,114.2617,114.3623,114.2617,114.3623,3500.0
2014-11-12 11:55:00,136.38,136.45,136.38,136.44,5900.0,114.3371,114.3958,114.3371,114.3874,5900.0
2014-11-12 12:00:00,136.46,136.63,136.46,136.62,7400.0,114.4042,114.5467,114.4042,114.5383,7400.0
2014-11-12 12:05:00,136.63,136.83,136.63,136.78,5800.0,114.5467,114.7144,114.5467,114.6725,5800.0
2014-11-12 12:10:00,136.79,136.81,136.73,136.73,7700.0,114.6809,114.6976,114.6306,114.6306,7700.0
2014-11-12 12:15:00,136.71,136.72,136.6,136.71,4700.0,114.6138,114.6222,114.5216,114.6138,4700.0
2014-11-12 12:20:00,136.72,136.78,136.72,136.74,2100.0,114.6222,114.6725,114.6222,114.6389,2100.0
2014-11-12 12:25:00,136.74,136.76,136.58,136.59,5300.0,114.6389,114.6557,114.5048,114.5132,5300.0
2014-11-12 12:30:00,136.58,136.58,136.33,136.33,8100.0,114.5048,114.5048,114.2952,114.2952,8100.0
2014-11-12 12:35:00,136.38,136.38,136.22,136.22,5200.0,114.3371,114.3371,114.203,114.203,5200.0
2014-11-12 12:40:00,136.21,136.21,136.13,136.15,2300.0,114.1946,114.1946,114.1275,114.1443,2300.0
2014-11-12 12:45:00,136.15,136.15,136.07,136.12,5800.0,114.1443,114.1443,114.0772,114.1192,5800.0
2014-11-12 12:50:00,136.13,136.13,136.01,136.03,2700.0,114.1275,114.1275,114.0269,114.0437,2700.0
2014-11-12 12:55:00,136.03,136.16,136.02,136.16,5600.0,114.0437,114.1527,114.0353,114.1527,5600.0
2014-11-12 13:00:00,136.18,136.22,136.03,136.06,2200.0,114.1695,114.203,114.0437,114.0689,2200.0
2014-11-12 13:05:00,136.05,136.05,135.96,136.0,2200.0,114.0605,114.0605,113.985,114.0185,2200.0
2014-11-12 13:10:00,135.98,136.0,135.97,136.0,5100.0,114.0018,114.0185,113.9934,114.0185,5100.0
2014-11-12 13:15:00,135.99,136.04,135.97,136.01,3900.0,114.0102,114.0521,113.9934,114.0269,3900.0
2014-11-12 13:20:00,135.99,135.99,135.92,135.97,3900.0,114.0102,114.0102,113.9515,113.9934,3900.0
2014-11-12 13:25:00,136.02,136.12,136.02,136.12,7200.0,114.0353,114.1192,114.0353,114.1192,7200.0
2014-11-12 13:30:00,136.14,136.24,136.14,136.19,3500.0,114.1359,114.2198,114.1359,114.1778,3500.0
2014-11-12 13:35:00,136.19,136.19,136.1,136.16,4400.0,114.1778,114.1778,114.1024,114.1527,4400.0
2014-11-12 13:40:00,136.17,136.18,136.12,136.12,3200.0,114.1611,114.1695,114.1192,114.1192,3200.0
2014-11-12 13:45:00,136.1,136.1,136.02,136.02,3200.0,114.1024,114.1024,114.0353,114.0353,3200.0
2014-11-12 13:50:00,136.03,136.03,135.89,135.89,5800.0,114.0437,114.0437,113.9263,113.9263,5800.0
2014-11-12 13:55:00,135.9,135.9,135.83,135.83,2800.0,113.9347,113.9347,113.876,113.876,2800.0
2014-11-12 14:00:00,135.86,135.87,135.85,135.86,6500.0,113.9012,113.9096,113.8928,113.9012,6500.0
2014-11-12 14:05:00,135.86,135.93,135.8,135.93,7700.0,113.9012,113.9599,113.8509,113.9599,7700.0
2014-11-12 14:10:00,135.92,136.07,135.92,136.07,5000.0,113.9515,114.0772,113.9515,114.0772,5000.0
2014-11-12 14:15:00,136.06,136.08,136.01,136.07,6900.0,114.0689,114.0856,114.0269,114.0772,6900.0
2014-11-12 14:20:00,136.08,136.17,136.05,136.17,3300.0,114.0856,114.1611,114.0605,114.1611,3300.0
2014-11-12 14:25:00,136.16,136.19,136.13,136.13,3300.0,114.1527,114.1778,114.1275,114.1275,3300.0
2014-11-12 14:30:00,136.13,136.13,136.05,136.05,2600.0,114.1275,114.1275,114.0605,114.0605,2600.0
2014-11-12 14:35:00,136.04,136.04,135.91,135.91,2500.0,114.0521,114.0521,113.9431,113.9431,2500.0
2014-11-12 14:40:00,135.92,135.94,135.78,135.79,8300.0,113.9515,113.9682,113.8341,113.8425,8300.0
2014-11-12 14:45:00,135.8,135.88,135.8,135.88,6600.0,113.8509,113.9179,113.8509,113.9179,6600.0
2014-11-12 14:50:00,135.87,135.87,135.79,135.82,7200.0,113.9096,113.9096,113.8425,113.8676,7200.0
2014-11-12 14:55:00,135.82,135.86,135.82,135.84,5300.0,113.8676,113.9012,113.8676,113.8844,5300.0
2014-11-12 15:00:00,135.83,135.93,135.77,135.89,9100.0,113.876,113.9599,113.8257,113.9263,9100.0
2014-11-12 15:05:00,135.9,135.97,135.9,135.97,8400.0,113.9347,113.9934,113.9347,113.9934,8400.0
2014-11-12 15:10:00,135.96,135.96,135.91,135.91,7800.0,113.985,113.985,113.9431,113.9431,7800.0
2014-11-12 15:15:00,135.92,135.92,135.89,135.91,10700.0,113.9515,113.9515,113.9263,113.9431,10700.0
2014-11-12 15:20:00,135.92,135.92,135.85,135.85,8300.0,113.9515,113.9515,113.8928,113.8928,8300.0
2014-11-12 15:25:00,135.85,136.03,135.84,136.03,10600.0,113.8928,114.0437,113.8844,114.0437,10600.0
2014-11-12 15:30:00,136.01,136.09,135.95,135.98,12400.0,114.0269,114.094,113.9766,114.0018,12400.0
2014-11-12 15:35:00,135.98,136.09,135.94,136.07,11000.0,114.0018,114.094,113.9682,114.0772,11000.0
2014-11-12 15:40:00,136.08,136.08,135.99,135.99,9500.0,114.0856,114.0856,114.0102,114.0102,9500.0
2014-11-12 15:45:00,136.01,136.08,136.0,136.0,24900.0,114.0269,114.0856,114.0185,114.0185,24900.0
2014-11-12 15:50:00,136.0,136.08,135.9,135.94,21000.0,114.0185,114.0856,113.9347,113.9682,21000.0
2014-11-12 15:55:00,135.95,136.06,135.93,136.01,39100.0,113.9766,114.0689,113.9599,114.0269,39100.0
2014-11-13 09:30:00,136.14,136.76,136.14,136.76,10100.0,114.1359,114.6557,114.1359,114.6557,10100.0
2014-11-13 09:35:00,136.82,137.21,136.82,137.21,7700.0,114.706,115.033,114.706,115.033,7700.0
2014-11-13 09:40:00,137.15,137.38,137.15,137.38,9700.0,114.9827,115.1755,114.9827,115.1755,9700.0
2014-11-13 09:45:00,137.27,137.59,137.26,137.58,10500.0,115.0833,115.3516,115.0749,115.3432,10500.0
2014-11-13 09:50:00,137.59,137.63,137.35,137.35,5200.0,115.3516,115.3851,115.1504,115.1504,5200.0
2014-11-13 09:55:00,137.36,137.4,137.2,137.36,9100.0,115.1587,115.1923,115.0246,115.1587,9100.0
2014-11-13 10:00:00,137.44,137.59,137.31,137.38,34400.0,115.2258,115.3516,115.1168,115.1755,34400.0
2014-11-13 10:05:00,137.38,137.52,137.38,137.46,6300.0,115.1755,115.2929,115.1755,115.2426,6300.0
2014-11-13 10:10:00,137.46,137.53,137.28,137.52,10600.0,115.2426,115.3013,115.0917,115.2929,10600.0
2014-11-13 10:15:00,137.53,137.79,137.53,137.77,14800.0,115.3013,115.5192,115.3013,115.5025,14800.0
2014-11-13 10:20:00,137.79,137.79,137.66,137.77,12000.0,115.5192,115.5192,115.4102,115.5025,12000.0
2014-11-13 10:25:00,137.78,137.9,137.78,137.88,6000.0,115.5109,115.6115,115.5109,115.5947,6000.0
2014-11-13 10:30:00,137.89,137.99,137.89,137.97,4100.0,115.6031,115.6869,115.6031,115.6701,4100.0
2014-11-13 10:35:00,137.97,138.02,137.95,138.0,5200.0,115.6701,115.7121,115.6534,115.6953,5200.0
2014-11-13 10:40:00,138.01,138.06,137.94,138.04,6000.0,115.7037,115.7456,115.645,115.7288,6000.0
2014-11-13 10:45:00,138.01,138.04,137.82,137.91,4500.0,115.7037,115.7288,115.5444,115.6198,4500.0
2014-11-13 10:50:00,137.92,138.01,137.92,137.95,3100.0,115.6282,115.7037,115.6282,115.6534,3100.0
2014-11-13 10:55:00,137.91,138.01,137.91,138.0,8000.0,115.6198,115.7037,115.6198,115.6953,8000.0
2014-11-13 11:00:00,138.0,138.06,137.98,137.98,6500.0,115.6953,115.7456,115.6785,115.6785,6500.0
2014-11-13 11:05:00,137.98,138.0,137.79,137.81,4100.0,115.6785,115.6953,115.5192,115.536,4100.0
2014-11-13 11:10:00,137.76,137.77,137.68,137.68,3100.0,115.4941,115.5025,115.427,115.427,3100.0
2014-11-13 11:15:00,137.64,137.71,137.58,137.61,4300.0,115.3935,115.4522,115.3432,115.3683,4300.0
2014-11-13 11:20:00,137.59,137.6,137.52,137.53,2600.0,115.3516,115.3599,115.2929,115.3013,2600.0
2014-11-13 11:25:00,137.52,137.58,137.5,137.56,6200.0,115.2929,115.3432,115.2761,115.3264,6200.0
2014-11-13 11:30:00,137.56,137.57,137.33,137.33,7600.0,115.3264,115.3348,115.1336,115.1336,7600.0
2014-11-13 11:35:00,137.37,137.37,137.12,137.2,11500.0,115.1671,115.1671,114.9575,115.0246,11500.0
2014-11-13 11:40:00,137.15,137.23,137.12,137.22,4400.0,114.9827,115.0497,114.9575,115.0414,4400.0
2014-11-13 11:45:00,137.21,137.4,137.21,137.39,4000.0,115.033,115.1923,115.033,115.1839,4000.0
2014-11-13 11:50:00,137.41,137.46,137.41,137.41,2800.0,115.2007,115.2426,115.2007,115.2007,2800.0
2014-11-13 11:55:00,137.41,137.43,137.24,137.25,6800.0,115.2007,115.2174,115.0581,115.0665,6800.0
2014-11-13 12:00:00,137.28,137.28,137.08,137.1,4000.0,115.0917,115.0917,114.924,114.9408,4000.0
2014-11-13 12:05:00,137.15,137.23,137.1,137.16,3900.0,114.9827,115.0497,114.9408,114.9911,3900.0
2014-11-13 12:10:00,137.21,137.31,137.21,137.28,4400.0,115.033,115.1168,115.033,115.0917,4400.0
2014-11-13 12:15:00,137.26,137.44,137.26,137.42,5700.0,115.0749,115.2258,115.0749,115.209,5700.0
2014-11-13 12:20:00,137.41,137.45,137.39,137.45,1600.0,115.2007,115.2342,115.1839,115.2342,1600.0
2014-11-13 12:25:00,137.45,137.55,137.44,137.55,6500.0,115.2342,115.318,115.2258,115.318,6500.0
2014-11-13 12:30:00,137.55,137.57,137.46,137.47,2500.0,115.318,115.3348,115.2426,115.251,2500.0
2014-11-13 12:35:00,137.48,137.48,137.34,137.4,3700.0,115.2593,115.2593,115.142,115.1923,3700.0
2014-11-13 12:40:00,137.4,137.4,137.24,137.32,3100.0,115.1923,115.1923,115.0581,115.1252,3100.0
2014-11-13 12:45:00,137.27,137.29,137.19,137.2,4200.0,115.0833,115.1,115.0162,115.0246,4200.0
2014-11-13 12:50:00,137.19,137.2,137.1,137.12,3700.0,115.0162,115.0246,114.9408,114.9575,3700.0
2014-11-13 12:55:00,137.13,137.25,137.09,137.09,4000.0,114.9659,115.0665,114.9324,114.9324,4000.0
2014-11-13 13:00:00,137.11,137.12,137.07,137.08,4700.0,114.9491,114.9575,114.9156,114.924,4700.0
2014-11-13 13:05:00,137.07,137.08,136.88,137.0,10800.0,114.9156,114.924,114.7563,114.8569,10800.0
2014-11-13 13:10:00,137.03,137.17,137.02,137.11,6200.0,114.8821,114.9994,114.8737,114.9491,6200.0
2014-11-13 13:15:00,137.14,137.27,137.14,137.27,4500.0,114.9743,115.0833,114.9743,115.0833,4500.0
2014-11-13 13:20:00,137.24,137.24,136.97,136.99,5400.0,115.0581,115.0581,114.8318,114.8485,5400.0
2014-11-13 13:25:00,137.0,137.0,136.84,136.84,11700.0,114.8569,114.8569,114.7228,114.7228,11700.0
2014-11-13 13:30:00,136.83,136.83,136.68,136.68,3900.0,114.7144,114.7144,114.5886,114.5886,3900.0
2014-11-13 13:35:00,136.69,136.72,136.61,136.67,11400.0,114.597,114.6222,114.53,114.5803,11400.0
2014-11-13 13:40:00,136.68,136.8,136.68,136.8,10500.0,114.5886,114.6892,114.5886,114.6892,10500.0
2014-11-13 13:45:00,136.8,136.85,136.71,136.84,19800.0,114.6892,114.7312,114.6138,114.7228,19800.0
2014-11-13 13:50:00,136.88,137.19,136.86,137.19,9500.0,114.7563,115.0162,114.7395,115.0162,9500.0
2014-11-13 13:55:00,137.2,137.21,137.14,137.2,5500.0,115.0246,115.033,114.9743,115.0246,5500.0
2014-11-13 14:00:00,137.19,137.39,137.19,137.39,17200.0,115.0162,115.1839,115.0162,115.1839,17200.0
2014-11-13 14:05:00,137.38,137.53,137.34,137.5,25400.0,115.1755,115.3013,115.142,115.2761,25400.0
2014-11-13 14:10:00,137.52,137.52,137.19,137.19,6100.0,115.2929,115.2929,115.0162,115.0162,6100.0
2014-11-13 14:15:00,137.23,137.27,137.21,137.25,6900.0,115.0497,115.0833,115.033,115.0665,6900.0
2014-11-13 14:20:00,137.26,137.28,137.22,137.24,6900.0,115.0749,115.0917,115.0414,115.0581,6900.0
2014-11-13 14:25:00,137.23,137.4,137.21,137.36,6500.0,115.0497,115.1923,115.033,115.1587,6500.0
2014-11-13 14:30:00,137.36,137.57,137.36,137.57,14800.0,115.1587,115.3348,115.1587,115.3348,14800.0
2014-11-13 14:35:00,137.57,137.58,137.51,137.57,7500.0,115.3348,115.3432,115.2845,115.3348,7500.0
2014-11-13 14:40:00,137.59,137.63,137.51,137.61,11800.0,115.3516,115.3851,115.2845,115.3683,11800.0
2014-11-13 14:45:00,137.63,137.73,137.63,137.69,12700.0,115.3851,115.4689,115.3851,115.4354,12700.0
2014-11-13 14:50:00,137.67,137.67,137.54,137.57,7700.0,115.4186,115.4186,115.3096,115.3348,7700.0
2014-11-13 14:55:00,137.58,137.58,137.44,137.46,6200.0,115.3432,115.3432,115.2258,115.2426,6200.0
2014-11-13 15:00:00,137.43,137.58,137.43,137.55,10500.0,115.2174,115.3432,115.2174,115.318,10500.0
2014-11-13 15:05:00,137.55,137.72,137.55,137.65,8800.0,115.318,115.4605,115.318,115.4019,8800.0
2014-11-13 15:10:00,137.65,137.68,137.48,137.48,6100.0,115.4019,115.427,115.2593,115.2593,6100.0
2014-11-13 15:15:00,137.49,137.61,137.46,137.56,9800.0,115.2677,115.3683,115.2426,115.3264,9800.0
2014-11-13 15:20:00,137.57,137.63,137.52,137.63,7300.0,115.3348,115.3851,115.2929,115.3851,7300.0
2014-11-13 15:25:00,137.63,137.65,137.44,137.44,6000.0,115.3851,115.4019,115.2258,115.2258,6000.0
2014-11-13 15:30:00,137.44,137.56,137.41,137.53,9800.0,115.2258,115.3264,115.2007,115.3013,9800.0
2014-11-13 15:35:00,137.55,137.62,137.47,137.47,9200.0,115.318,115.3767,115.251,115.251,9200.0
2014-11-13 15:40:00,137.51,137.52,137.45,137.49,12200.0,115.2845,115.2929,115.2342,115.2677,12200.0
2014-11-13 15:45:00,137.5,137.53,137.35,137.37,29500.0,115.2761,115.3013,115.1504,115.1671,29500.0
2014-11-13 15:50:00,137.38,137.41,137.24,137.25,16600.0,115.1755,115.2007,115.0581,115.0665,16600.0
2014-11-13 15:55:00,137.22,137.32,137.12,137.19,72100.0,115.0414,115.1252,114.9575,115.0162,72100.0
2014-11-14 09:30:00,136.3,137.14,136.13,136.76,38600.0,114.2701,114.9743,114.1275,114.6557,38600.0
2014-11-14 09:35:00,136.87,137.21,136.78,137.06,10800.0,114.7479,115.033,114.6725,114.9072,10800.0
2014-11-14 09:40:00,137.07,137.23,136.75,136.78,8200.0,114.9156,115.0497,114.6473,114.6725,8200.0
2014-11-14 09:45:00,136.74,136.89,136.44,136.44,8200.0,114.6389,114.7647,114.3874,114.3874,8200.0
2014-11-14 09:50:00,136.44,136.58,136.39,136.58,6800.0,114.3874,114.5048,114.3455,114.5048,6800.0
2014-11-14 09:55:00,136.59,136.67,136.5,136.5,4700.0,114.5132,114.5803,114.4377,114.4377,4700.0
2014-11-14 10:00:00,136.55,136.65,136.47,136.61,17900.0,114.4797,114.5635,114.4126,114.53,17900.0
2014-11-14 10:05:00,136.63,136.81,136.63,136.75,10200.0,114.5467,114.6976,114.5467,114.6473,10200.0
2014-11-14 10:10:00,136.76,136.78,136.62,136.74,5600.0,114.6557,114.6725,114.5383,114.6389,5600.0
2014-11-14 10:15:00,136.67,136.75,136.58,136.75,12700.0,114.5803,114.6473,114.5048,114.6473,12700.0
2014-11-14 10:20:00,136.76,136.86,136.71,136.86,5400.0,114.6557,114.7395,114.6138,114.7395,5400.0
2014-11-14 10:25:00,136.84,136.89,136.61,136.62,6200.0,114.7228,114.7647,114.53,114.5383,6200.0
2014-11-14 10:30:00,136.65,136.67,136.57,136.58,9400.0,114.5635,114.5803,114.4964,114.5048,9400.0
2014-11-14 10:35:00,136.55,136.64,136.55,136.62,56400.0,114.4797,114.5551,114.4797,114.5383,56400.0
2014-11-14 10:40:00,136.62,136.79,136.62,136.79,5000.0,114.5383,114.6809,114.5383,114.6809,5000.0
2014-11-14 10:45:00,136.79,137.06,136.78,137.02,8300.0,114.6809,114.9072,114.6725,114.8737,8300.0
2014-11-14 10:50:00,137.01,137.07,136.96,137.04,6500.0,114.8653,114.9156,114.8234,114.8905,6500.0
2014-11-14 10:55:00,137.05,137.16,137.03,137.08,5500.0,114.8988,114.9911,114.8821,114.924,5500.0
2014-11-14 11:00:00,137.11,137.23,137.08,137.13,3800.0,114.9491,115.0497,114.924,114.9659,3800.0
2014-11-14 11:05:00,137.13,137.28,137.12,137.22,4600.0,114.9659,115.0917,114.9575,115.0414,4600.0
2014-11-14 11:10:00,137.22,137.22,137.1,137.1,4500.0,115.0414,115.0414,114.9408,114.9408,4500.0
2014-11-14 11:15:00,137.1,137.12,136.96,136.96,4100.0,114.9408,114.9575,114.8234,114.8234,4100.0
2014-11-14 11:20:00,136.98,137.0,136.94,136.99,3600.0,114.8402,114.8569,114.8066,114.8485,3600.0
2014-11-14 11:25:00,136.97,137.0,136.85,136.9,5100.0,114.8318,114.8569,114.7312,114.7731,5100.0
2014-11-14 11:30:00,136.9,136.97,136.87,136.94,6100.0,114.7731,114.8318,114.7479,114.8066,6100.0
2014-11-14 11:35:00,136.9,136.92,136.84,136.86,2800.0,114.7731,114.7899,114.7228,114.7395,2800.0
2014-11-14 11:40:00,136.84,136.87,136.76,136.76,4600.0,114.7228,114.7479,114.6557,114.6557,4600.0
2014-11-14 11:45:00,136.71,136.74,136.69,136.7,4100.0,114.6138,114.6389,114.597,114.6054,4100.0
2014-11-14 11:50:00,136.7,136.71,136.65,136.69,5200.0,114.6054,114.6138,114.5635,114.597,5200.0
2014-11-14 11:55:00,136.71,136.74,136.65,136.7,3600.0,114.6138,114.6389,114.5635,114.6054,3600.0
2014-11-14 12:00:00,136.72,136.72,136.65,136.7,3800.0,114.6222,114.6222,114.5635,114.6054,3800.0
2014-11-14 12:05:00,136.73,136.76,136.68,136.72,4900.0,114.6306,114.6557,114.5886,114.6222,4900.0
2014-11-14 12:10:00,136.75,136.75,136.64,136.64,3600.0,114.6473,114.6473,114.5551,114.5551,3600.0
2014-11-14 12:15:00,136.62,136.63,136.41,136.44,5900.0,114.5383,114.5467,114.3623,114.3874,5900.0
2014-11-14 12:20:00,136.43,136.52,136.42,136.52,5100.0,114.379,114.4545,114.3707,114.4545,5100.0
2014-11-14 12:25:00,136.49,136.58,136.48,136.58,5500.0,114.4294,114.5048,114.421,114.5048,5500.0
2014-11-14 12:30:00,136.58,136.58,136.55,136.57,6500.0,114.5048,114.5048,114.4797,114.4964,6500.0
2014-11-14 12:35:00,136.55,136.64,136.55,136.62,4900.0,114.4797,114.5551,114.4797,114.5383,4900.0
2014-11-14 12:40:00,136.59,136.59,136.37,136.38,15500.0,114.5132,114.5132,114.3287,114.3371,15500.0
2014-11-14 12:45:00,136.33,136.33,136.28,136.29,5400.0,114.2952,114.2952,114.2533,114.2617,5400.0
2014-11-14 12:50:00,136.28,136.4,136.28,136.37,4900.0,114.2533,114.3539,114.2533,114.3287,4900.0
2014-11-14 12:55:00,136.38,136.4,136.31,136.36,5000.0,114.3371,114.3539,114.2784,114.3204,5000.0
2014-11-14 13:00:00,136.32,136.32,136.14,136.16,4200.0,114.2868,114.2868,114.1359,114.1527,4200.0
2014-11-14 13:05:00,136.14,136.16,136.12,136.16,4600.0,114.1359,114.1527,114.1192,114.1527,4600.0
2014-11-14 13:10:00,136.12,136.2,136.1,136.2,5700.0,114.1192,114.1862,114.1024,114.1862,5700.0
2014-11-14 13:15:00,136.2,136.29,136.2,136.27,3200.0,114.1862,114.2617,114.1862,114.2449,3200.0
2014-11-14 13:20:00,136.27,136.28,136.21,136.28,2000.0,114.2449,114.2533,114.1946,114.2533,2000.0
2014-11-14 13:25:00,136.3,136.31,136.24,136.24,2000.0,114.2701,114.2784,114.2198,114.2198,2000.0
2014-11-14 13:30:00,136.27,136.38,136.16,136.2,4500.0,114.2449,114.3371,114.1527,114.1862,4500.0
2014-11-14 13:35:00,136.21,136.23,136.14,136.16,3000.0,114.1946,114.2114,114.1359,114.1527,3000.0
2014-11-14 13:40:00,136.14,136.21,136.14,136.18,7400.0,114.1359,114.1946,114.1359,114.1695,7400.0
2014-11-14 13:45:00,136.19,136.25,136.17,136.22,5000.0,114.1778,114.2281,114.1611,114.203,5000.0
2014-11-14 13:50:00,136.22,136.24,136.17,136.18,5000.0,114.203,114.2198,114.1611,114.1695,5000.0
2014-11-14 13:55:00,136.19,136.23,136.1,136.1,4200.0,114.1778,114.2114,114.1024,114.1024,4200.0
2014-11-14 14:00:00,136.08,136.1,135.97,136.02,298100.0,114.0856,114.1024,113.9934,114.0353,298100.0
2014-11-14 14:05:00,136.02,136.04,135.96,136.03,8000.0,114.0353,114.0521,113.985,114.0437,8000.0
2014-11-14 14:10:00,136.03,136.03,135.97,135.97,4500.0,114.0437,114.0437,113.9934,113.9934,4500.0
2014-11-14 14:15:00,135.97,136.04,135.95,136.03,5900.0,113.9934,114.0521,113.9766,114.0437,5900.0
2014-11-14 14:20:00,136.01,136.06,135.97,136.01,7400.0,114.0269,114.0689,113.9934,114.0269,7400.0
2014-11-14 14:25:00,136.01,136.02,135.95,135.99,6600.0,114.0269,114.0353,113.9766,114.0102,6600.0
2014-11-14 14:30:00,136.0,136.13,136.0,136.12,6900.0,114.0185,114.1275,114.0185,114.1192,6900.0
2014-11-14 14:35:00,136.14,136.14,136.09,136.1,4900.0,114.1359,114.1359,114.094,114.1024,4900.0
2014-11-14 14:40:00,136.08,136.13,136.05,136.06,6100.0,114.0856,114.1275,114.0605,114.0689,6100.0
2014-11-14 14:45:00,136.04,136.08,136.04,136.06,7500.0,114.0521,114.0856,114.0521,114.0689,7500.0
2014-11-14 14:50:00,136.07,136.12,136.02,136.03,6600.0,114.0772,114.1192,114.0353,114.0437,6600.0
2014-11-14 14:55:00,136.02,136.02,135.95,135.96,5000.0,114.0353,114.0353,113.9766,113.985,5000.0
2014-11-14 15:00:00,135.95,136.0,135.95,135.97,9300.0,113.9766,114.0185,113.9766,113.9934,9300.0
2014-11-14 15:05:00,135.98,136.01,135.97,135.97,8900.0,114.0018,114.0269,113.9934,113.9934,8900.0
2014-11-14 15:10:00,135.97,135.97,135.92,135.93,12200.0,113.9934,113.9934,113.9515,113.9599,12200.0
2014-11-14 15:15:00,135.93,135.93,135.84,135.9,13100.0,113.9599,113.9599,113.8844,113.9347,13100.0
2014-11-14 15:20:00,135.91,135.91,135.8,135.8,8200.0,113.9431,113.9431,113.8509,113.8509,8200.0
2014-11-14 15:25:00,135.8,135.89,135.79,135.88,18300.0,113.8509,113.9263,113.8425,113.9179,18300.0
2014-11-14 15:30:00,135.88,136.02,135.88,136.01,17000.0,113.9179,114.0353,113.9179,114.0269,17000.0
2014-11-14 15:35:00,136.0,136.06,135.99,136.03,13100.0,114.0185,114.0689,114.0102,114.0437,13100.0
2014-11-14 15:40:00,136.03,136.07,135.99,136.07,13600.0,114.0437,114.0772,114.0102,114.0772,13600.0
2014-11-14 15:45:00,136.07,136.09,136.04,136.08,15300.0,114.0772,114.094,114.0521,114.0856,15300.0
2014-11-14 15:50:00,136.07,136.07,136.02,136.02,16500.0,114.0772,114.0772,114.0353,114.0353,16500.0
2014-11-14 15:55:00,136.01,136.09,135.99,136.09,35400.0,114.0269,114.094,114.0102,114.094,35400.0
2014-11-17 09:30:00,136.07,136.63,135.91,136.34,15600.0,114.0772,114.5467,113.9431,114.3036,15600.0
2014-11-17 09:35:00,136.33,136.52,136.15,136.19,18200.0,114.2952,114.4545,114.1443,114.1778,18200.0
2014-11-17 09:40:00,136.17,136.18,136.08,136.16,10300.0,114.1611,114.1695,114.0856,114.1527,10300.0
2014-11-17 09:45:00,136.08,136.27,136.06,136.24,7300.0,114.0856,114.2449,114.0689,114.2198,7300.0
2014-11-17 09:50:00,136.18,136.24,135.92,136.03,3600.0,114.1695,114.2198,113.9515,114.0437,3600.0
2014-11-17 09:55:00,135.91,136.0,135.84,135.92,4600.0,113.9431,114.0185,113.8844,113.9515,4600.0
2014-11-17 10:00:00,135.92,136.05,135.92,136.04,8400.0,113.9515,114.0605,113.9515,114.0521,8400.0
2014-11-17 10:05:00,136.04,136.14,136.04,136.09,5900.0,114.0521,114.1359,114.0521,114.094,5900.0
2014-11-17 10:10:00,136.07,136.08,135.94,136.04,6000.0,114.0772,114.0856,113.9682,114.0521,6000.0
2014-11-17 10:15:00,136.07,136.16,135.95,136.16,10800.0,114.0772,114.1527,113.9766,114.1527,10800.0
2014-11-17 10:20:00,136.14,136.15,136.0,136.09,4200.0,114.1359,114.1443,114.0185,114.094,4200.0
2014-11-17 10:25:00,136.11,136.28,136.08,136.08,6100.0,114.1108,114.2533,114.0856,114.0856,6100.0
2014-11-17 10:30:00,136.07,136.07,135.73,135.79,4300.0,114.0772,114.0772,113.7922,113.8425,4300.0
2014-11-17 10:35:00,135.74,135.94,135.68,135.9,3100.0,113.8006,113.9682,113.7503,113.9347,3100.0
2014-11-17 10:40:00,135.91,135.93,135.86,135.9,2200.0,113.9431,113.9599,113.9012,113.9347,2200.0
2014-11-17 10:45:00,135.93,135.94,135.78,135.92,3200.0,113.9599,113.9682,113.8341,113.9515,3200.0
2014-11-17 10:50:00,135.91,135.96,135.84,135.95,3000.0,113.9431,113.985,113.8844,113.9766,3000.0
2014-11-17 10:55:00,136.0,136.12,136.0,136.12,2700.0,114.0185,114.1192,114.0185,114.1192,2700.0
2014-11-17 11:00:00,136.12,136.13,135.98,136.03,6900.0,114.1192,114.1275,114.0018,114.0437,6900.0
2014-11-17 11:05:00,136.03,136.21,136.03,136.07,4900.0,114.0437,114.1946,114.0437,114.0772,4900.0
2014-11-17 11:10:00,136.05,136.12,135.96,136.1,4000.0,114.0605,114.1192,113.985,114.1024,4000.0
2014-11-17 11:15:00,136.05,136.08,135.99,136.08,1800.0,114.0605,114.0856,114.0102,114.0856,1800.0
2014-11-17 11:20:00,136.11,136.13,135.96,136.05,7400.0,114.1108,114.1275,113.985,114.0605,7400.0
2014-11-17 11:25:00,136.0,136.05,135.89,135.9,6000.0,114.0185,114.0605,113.9263,113.9347,6000.0
2014-11-17 11:30:00,135.85,135.85,135.73,135.8,6700.0,113.8928,113.8928,113.7922,113.8509,6700.0
2014-11-17 11:35:00,135.81,135.87,135.8,135.85,4000.0,113.8593,113.9096,113.8509,113.8928,4000.0
2014-11-17 11:40:00,135.86,136.0,135.86,136.0,2300.0,113.9012,114.0185,113.9012,114.0185,2300.0
2014-11-17 11:45:00,136.02,136.02,135.91,135.96,12200.0,114.0353,114.0353,113.9431,113.985,12200.0
2014-11-17 11:50:00,135.95,136.0,135.88,136.0,2000.0,113.9766,114.0185,113.9179,114.0185,2000.0
2014-11-17 11:55:00,136.0,136.04,135.96,135.96,6200.0,114.0185,114.0521,113.985,113.985,6200.0
2014-11-17 12:00:00,135.97,135.99,135.92,135.92,2100.0,113.9934,114.0102,113.9515,113.9515,2100.0
2014-11-17 12:05:00,135.94,135.96,135.88,135.91,2600.0,113.9682,113.985,113.9179,113.9431,2600.0
2014-11-17 12:10:00,135.93,136.02,135.93,135.99,9600.0,113.9599,114.0353,113.9599,114.0102,9600.0
2014-11-17 12:15:00,135.96,136.01,135.95,135.99,3000.0,113.985,114.0269,113.9766,114.0102,3000.0
2014-11-17 12:20:00,135.97,136.0,135.94,135.94,3700.0,113.9934,114.0185,113.9682,113.9682,3700.0
2014-11-17 12:25:00,135.92,136.04,135.89,136.04,4900.0,113.9515,114.0521,113.9263,114.0521,4900.0
2014-11-17 12:30:00,136.03,136.03,135.96,136.02,4800.0,114.0437,114.0437,113.985,114.0353,4800.0
2014-11-17 12:35:00,136.03,136.08,136.0,136.08,6500.0,114.0437,114.0856,114.0185,114.0856,6500.0
2014-11-17 12:40:00,136.1,136.17,136.1,136.14,3800.0,114.1024,114.1611,114.1024,114.1359,3800.0
2014-11-17 12:45:00,136.15,136.18,136.13,136.16,3200.0,114.1443,114.1695,114.1275,114.1527,3200.0
2014-11-17 12:50:00,136.13,136.15,136.12,136.14,4500.0,114.1275,114.1443,114.1192,114.1359,4500.0
2014-11-17 12:55:00,136.12,136.12,136.04,136.06,3300.0,114.1192,114.1192,114.0521,114.0689,3300.0
2014-11-17 13:00:00,136.06,136.12,136.06,136.1,6600.0,114.0689,114.1192,114.0689,114.1024,6600.0
2014-11-17 13:05:00,136.07,136.12,136.06,136.11,3300.0,114.0772,114.1192,114.0689,114.1108,3300.0
2014-11-17 13:10:00,136.1,136.1,136.01,136.03,6500.0,114.1024,114.1024,114.0269,114.0437,6500.0
2014-11-17 13:15:00,136.04,136.12,136.04,136.1,5000.0,114.0521,114.1192,114.0521,114.1024,5000.0
2014-11-17 13:20:00,136.11,136.17,136.06,136.17,7300.0,114.1108,114.1611,114.0689,114.1611,7300.0
2014-11-17 13:25:00,136.15,136.15,136.06,136.09,4400.0,114.1443,114.1443,114.0689,114.094,4400.0
2014-11-17 13:30:00,136.12,136.13,136.07,136.1,2100.0,114.1192,114.1275,114.0772,114.1024,2100.0
2014-11-17 13:35:00,136.1,136.11,135.99,136.04,2800.0,114.1024,114.1108,114.0102,114.0521,2800.0
2014-11-17 13:40:00,136.05,136.08,136.04,136.04,5200.0,114.0605,114.0856,114.0521,114.0521,5200.0
2014-11-17 13:45:00,136.03,136.03,135.93,135.94,5600.0,114.0437,114.0437,113.9599,113.9682,5600.0
2014-11-17 13:50:00,135.9,136.01,135.9,136.0,4400.0,113.9347,114.0269,113.9347,114.0185,4400.0
2014-11-17 13:55:00,135.99,136.0,135.94,135.98,4900.0,114.0102,114.0185,113.9682,114.0018,4900.0
2014-11-17 14:00:00,135.98,136.0,135.87,135.89,3000.0,114.0018,114.0185,113.9096,113.9263,3000.0
2014-11-17 14:05:00,135.87,135.87,135.75,135.75,4300.0,113.9096,113.9096,113.809,113.809,4300.0
2014-11-17 14:10:00,135.72,135.85,135.72,135.85,3900.0,113.7838,113.8928,113.7838,113.8928,3900.0
2014-11-17 14:15:00,135.83,135.85,135.8,135.84,4600.0,113.876,113.8928,113.8509,113.8844,4600.0
2014-11-17 14:20:00,135.86,135.87,135.78,135.78,5200.0,113.9012,113.9096,113.8341,113.8341,5200.0
2014-11-17 14:25:00,135.79,135.81,135.73,135.73,4800.0,113.8425,113.8593,113.7922,113.7922,4800.0
2014-11-17 14:30:00,135.72,135.83,135.71,135.82,6600.0,113.7838,113.876,113.7754,113.8676,6600.0
2014-11-17 14:35:00,135.83,135.86,135.79,135.81,7700.0,113.876,113.9012,113.8425,113.8593,7700.0
2014-11-17 14:40:00,135.82,135.82,135.72,135.74,3900.0,113.8676,113.8676,113.7838,113.8006,3900.0
2014-11-17 14:45:00,135.74,135.78,135.66,135.76,5100.0,113.8006,113.8341,113.7335,113.8173,5100.0
2014-11-17 14:50:00,135.77,135.79,135.74,135.78,6000.0,113.8257,113.8425,113.8006,113.8341,6000.0
2014-11-17 14:55:00,135.78,135.78,135.71,135.71,7400.0,113.8341,113.8341,113.7754,113.7754,7400.0
2014-11-17 15:00:00,135.71,135.79,135.7,135.79,9300.0,113.7754,113.8425,113.767,113.8425,9300.0
2014-11-17 15:05:00,135.78,135.86,135.77,135.85,10400.0,113.8341,113.9012,113.8257,113.8928,10400.0
2014-11-17 15:10:00,135.83,135.84,135.79,135.83,10400.0,113.876,113.8844,113.8425,113.876,10400.0
2014-11-17 15:15:00,135.84,135.84,135.78,135.83,8300.0,113.8844,113.8844,113.8341,113.876,8300.0
2014-11-17 15:20:00,135.83,135.83,135.79,135.79,5800.0,113.876,113.876,113.8425,113.8425,5800.0
2014-11-17 15:25:00,135.79,135.8,135.7,135.74,7400.0,113.8425,113.8509,113.767,113.8006,7400.0
2014-11-17 15:30:00,135.75,135.83,135.75,135.79,11600.0,113.809,113.876,113.809,113.8425,11600.0
2014-11-17 15:35:00,135.79,135.79,135.7,135.77,8800.0,113.8425,113.8425,113.767,113.8257,8800.0
2014-11-17 15:40:00,135.77,135.78,135.7,135.7,9300.0,113.8257,113.8341,113.767,113.767,9300.0
2014-11-17 15:45:00,135.71,135.82,135.7,135.81,15400.0,113.7754,113.8676,113.767,113.8593,15400.0
2014-11-17 15:50:00,135.8,135.87,135.8,135.83,17300.0,113.8509,113.9096,113.8509,113.876,17300.0
2014-11-17 15:55:00,135.84,135.93,135.83,135.87,48000.0,113.8844,113.9599,113.876,113.9096,48000.0
2014-11-18 09:30:00,136.2,136.28,135.82,136.01,23200.0,114.1862,114.2533,113.8676,114.0269,23200.0
2014-11-18 09:35:00,135.99,136.25,135.98,136.0,5500.0,114.0102,114.2281,114.0018,114.0185,5500.0
2014-11-18 09:40:00,136.19,136.36,136.16,136.34,8600.0,114.1778,114.3204,114.1527,114.3036,8600.0
2014-11-18 09:45:00,136.25,136.48,136.21,136.35,91300.0,114.2281,114.421,114.1946,114.312,91300.0
2014-11-18 09:50:00,136.36,136.5,136.3,136.47,11200.0,114.3204,114.4377,114.2701,114.4126,11200.0
2014-11-18 09:55:00,136.44,136.65,136.42,136.59,11400.0,114.3874,114.5635,114.3707,114.5132,11400.0
2014-11-18 10:00:00,136.6,136.67,136.56,136.59,3300.0,114.5216,114.5803,114.488,114.5132,3300.0
2014-11-18 10:05:00,136.67,136.67,136.55,136.61,7700.0,114.5803,114.5803,114.4797,114.53,7700.0
2014-11-18 10:10:00,136.62,136.77,136.61,136.71,179300.0,114.5383,114.6641,114.53,114.6138,179300.0
2014-11-18 10:15:00,136.72,136.84,136.72,136.78,12400.0,114.6222,114.7228,114.6222,114.6725,12400.0
2014-11-18 10:20:00,136.78,136.82,136.52,136.52,5700.0,114.6725,114.706,114.4545,114.4545,5700.0
2014-11-18 10:25:00,136.56,136.67,136.49,136.58,5200.0,114.488,114.5803,114.4294,114.5048,5200.0
2014-11-18 10:30:00,136.63,136.64,136.31,136.5,125600.0,114.5467,114.5551,114.2784,114.4377,125600.0
2014-11-18 10:35:00,136.49,136.51,136.41,136.47,3800.0,114.4294,114.4461,114.3623,114.4126,3800.0
2014-11-18 10:40:00,136.46,136.71,136.46,136.59,4900.0,114.4042,114.6138,114.4042,114.5132,4900.0
2014-11-18 10:45:00,136.61,136.77,136.55,136.76,5000.0,114.53,114.6641,114.4797,114.6557,5000.0
2014-11-18 10:50:00,136.73,136.87,136.68,136.87,3600.0,114.6306,114.7479,114.5886,114.7479,3600.0
2014-11-18 10:55:00,136.89,136.95,136.86,136.95,3900.0,114.7647,114.815,114.7395,114.815,3900.0
2014-11-18 11:00:00,136.94,136.96,136.88,136.9,6200.0,114.8066,114.8234,114.7563,114.7731,6200.0
2014-11-18 11:05:00,136.9,137.1,136.9,137.09,13700.0,114.7731,114.9408,114.7731,114.9324,13700.0
2014-11-18 11:10:00,137.09,137.12,136.96,136.96,4000.0,114.9324,114.9575,114.8234,114.8234,4000.0
2014-11-18 11:15:00,136.94,137.14,136.94,137.12,8300.0,114.8066,114.9743,114.8066,114.9575,8300.0
2014-11-18 11:20:00,137.13,137.19,137.11,137.19,3600.0,114.9659,115.0162,114.9491,115.0162,3600.0
2014-11-18 11:25:00,137.2,137.29,137.09,137.09,5900.0,115.0246,115.1,114.9324,114.9324,5900.0
2014-11-18 11:30:00,137.14,137.29,137.14,137.29,4700.0,114.9743,115.1,114.9743,115.1,4700.0
2014-11-18 11:35:00,137.28,137.4,137.28,137.39,5000.0,115.0917,115.1923,115.0917,115.1839,5000.0
2014-11-18 11:40:00,137.36,137.39,137.35,137.38,3100.0,115.1587,115.1839,115.1504,115.1755,3100.0
2014-11-18 11:45:00,137.38,137.41,137.34,137.38,3100.0,115.1755,115.2007,115.142,115.1755,3100.0
2014-11-18 11:50:00,137.38,137.5,137.38,137.44,7000.0,115.1755,115.2761,115.1755,115.2258,7000.0
2014-11-18 11:55:00,137.44,137.44,137.27,137.37,5800.0,115.2258,115.2258,115.0833,115.1671,5800.0
2014-11-18 12:00:00,137.43,137.43,137.24,137.24,2100.0,115.2174,115.2174,115.0581,115.0581,2100.0
2014-11-18 12:05:00,137.2,137.25,137.13,137.18,5700.0,115.0246,115.0665,114.9659,115.0078,5700.0
2014-11-18 12:10:00,137.22,137.29,137.16,137.18,4000.0,115.0414,115.1,114.9911,115.0078,4000.0
2014-11-18 12:15:00,137.16,137.28,137.16,137.28,1800.0,114.9911,115.0917,114.9911,115.0917,1800.0
2014-11-18 12:20:00,137.28,137.28,137.21,137.23,2200.0,115.0917,115.0917,115.033,115.0497,2200.0
2014-11-18 12:25:00,137.22,137.33,137.22,137.32,2600.0,115.0414,115.1336,115.0414,115.1252,2600.0
2014-11-18 12:30:00,137.3,137.38,137.27,137.37,9700.0,115.1084,115.1755,115.0833,115.1671,9700.0
2014-11-18 12:35:00,137.37,137.37,137.24,137.28,3500.0,115.1671,115.1671,115.0581,115.0917,3500.0
2014-11-18 12:40:00,137.29,137.43,137.29,137.4,5300.0,115.1,115.2174,115.1,115.1923,5300.0
2014-11-18 12:45:00,137.43,137.47,137.37,137.47,3500.0,115.2174,115.251,115.1671,115.251,3500.0
2014-11-18 12:50:00,137.46,137.51,137.44,137.47,3400.0,115.2426,115.2845,115.2258,115.251,3400.0
2014-11-18 12:55:00,137.46,137.66,137.46,137.66,4900.0,115.2426,115.4102,115.2426,115.4102,4900.0
2014-11-18 13:00:00,137.67,137.67,137.61,137.61,2500.0,115.4186,115.4186,115.3683,115.3683,2500.0
2014-11-18 13:05:00,137.62,137.67,137.61,137.62,3500.0,115.3767,115.4186,115.3683,115.3767,3500.0
2014-11-18 13:10:00,137.62,137.75,137.62,137.72,7100.0,115.3767,115.4857,115.3767,115.4605,7100.0
2014-11-18 13:15:00,137.72,137.82,137.7,137.8,4600.0,115.4605,115.5444,115.4438,115.5276,4600.0
2014-11-18 13:20:00,137.82,137.9,137.78,137.9,3200.0,115.5444,115.6115,115.5109,115.6115,3200.0
2014-11-18 13:25:00,137.89,137.97,137.88,137.97,4000.0,115.6031,115.6701,115.5947,115.6701,4000.0
2014-11-18 13:30:00,137.94,138.0,137.92,137.98,31100.0,115.645,115.6953,115.6282,115.6785,31100.0
2014-11-18 13:35:00,137.98,137.99,137.91,137.91,3900.0,115.6785,115.6869,115.6198,115.6198,3900.0
2014-11-18 13:40:00,137.91,138.05,137.91,137.99,4100.0,115.6198,115.7372,115.6198,115.6869,4100.0
2014-11-18 13:45:00,137.95,137.95,137.9,137.93,3300.0,115.6534,115.6534,115.6115,115.6366,3300.0
2014-11-18 13:50:00,137.92,137.94,137.92,137.93,4700.0,115.6282,115.645,115.6282,115.6366,4700.0
2014-11-18 13:55:00,137.94,137.96,137.93,137.96,1500.0,115.645,115.6618,115.6366,115.6618,1500.0
2014-11-18 14:00:00,137.95,138.14,137.93,138.14,4900.0,115.6534,115.8127,115.6366,115.8127,4900.0
2014-11-18 14:05:00,138.18,138.3,138.18,138.27,3600.0,115.8462,115.9468,115.8462,115.9217,3600.0
2014-11-18 14:10:00,138.28,138.3,138.2,138.2,4100.0,115.93,115.9468,115.863,115.863,4100.0
2014-11-18 14:15:00,138.19,138.22,138.06,138.16,8900.0,115.8546,115.8797,115.7456,115.8294,8900.0
2014-11-18 14:20:00,138.16,138.16,138.06,138.08,4700.0,115.8294,115.8294,115.7456,115.7624,4700.0
2014-11-18 14:25:00,138.09,138.12,138.05,138.06,4500.0,115.7707,115.7959,115.7372,115.7456,4500.0
2014-11-18 14:30:00,138.05,138.07,138.02,138.06,3200.0,115.7372,115.754,115.7121,115.7456,3200.0
2014-11-18 14:35:00,138.06,138.16,138.06,138.13,4200.0,115.7456,115.8294,115.7456,115.8043,4200.0
2014-11-18 14:40:00,138.16,138.2,138.14,138.18,3200.0,115.8294,115.863,115.8127,115.8462,3200.0
2014-11-18 14:45:00,138.19,138.19,138.11,138.13,4400.0,115.8546,115.8546,115.7875,115.8043,4400.0
2014-11-18 14:50:00,138.12,138.12,138.01,138.12,6900.0,115.7959,115.7959,115.7037,115.7959,6900.0
2014-11-18 14:55:00,138.13,138.14,138.0,138.05,5200.0,115.8043,115.8127,115.6953,115.7372,5200.0
2014-11-18 15:00:00,138.05,138.16,138.03,138.16,6300.0,115.7372,115.8294,115.7204,115.8294,6300.0
2014-11-18 15:05:00,138.16,138.35,138.15,138.29,18900.0,115.8294,115.9887,115.821,115.9384,18900.0
2014-11-18 15:10:00,138.29,138.3,138.22,138.28,7600.0,115.9384,115.9468,115.8797,115.93,7600.0
2014-11-18 15:15:00,138.27,138.29,138.23,138.27,6100.0,115.9217,115.9384,115.8881,115.9217,6100.0
2014-11-18 15:20:00,138.26,138.26,138.2,138.22,7800.0,115.9133,115.9133,115.863,115.8797,7800.0
2014-11-18 15:25:00,138.21,138.3,138.2,138.28,16700.0,115.8713,115.9468,115.863,115.93,16700.0
2014-11-18 15:30:00,138.25,138.32,138.18,138.23,17000.0,115.9049,115.9636,115.8462,115.8881,17000.0
2014-11-18 15:35:00,138.23,138.24,138.17,138.18,9400.0,115.8881,115.8965,115.8378,115.8462,9400.0
2014-11-18 15:40:00,138.19,138.27,138.18,138.27,12600.0,115.8546,115.9217,115.8462,115.9217,12600.0
2014-11-18 15:45:00,138.26,138.26,138.05,138.08,21500.0,115.9133,115.9133,115.7372,115.7624,21500.0
2014-11-18 15:50:00,138.06,138.1,137.97,138.06,17400.0,115.7456,115.7791,115.6701,115.7456,17400.0
2014-11-18 15:55:00,138.06,138.15,138.04,138.09,41500.0,115.7456,115.821,115.7288,115.7707,41500.0
2014-11-19 09:30:00,137.33,137.83,136.54,136.56,59100.0,115.1336,115.5528,114.4713,114.488,59100.0
2014-11-19 09:35:00,136.55,137.14,136.55,137.02,10900.0,114.4797,114.9743,114.4797,114.8737,10900.0
2014-11-19 09:40:00,137.09,137.13,136.81,137.07,60000.0,114.9324,114.9659,114.6976,114.9156,60000.0
2014-11-19 09:45:00,137.04,137.13,136.97,137.08,7500.0,114.8905,114.9659,114.8318,114.924,7500.0
2014-11-19 09:50:00,137.07,137.18,137.04,137.13,20500.0,114.9156,115.0078,114.8905,114.9659,20500.0
2014-11-19 09:55:00,137.09,137.1,136.94,137.1,6300.0,114.9324,114.9408,114.8066,114.9408,6300.0
2014-11-19 10:00:00,137.08,137.22,137.08,137.12,9100.0,114.924,115.0414,114.924,114.9575,9100.0
2014-11-19 10:05:00,137.12,137.13,136.88,137.05,10100.0,114.9575,114.9659,114.7563,114.8988,10100.0
2014-11-19 10:10:00,137.07,137.07,136.96,137.02,4600.0,114.9156,114.9156,114.8234,114.8737,4600.0
2014-11-19 10:15:00,137.06,137.08,136.98,137.0,4900.0,114.9072,114.924,114.8402,114.8569,4900.0
2014-11-19 10:20:00,136.94,137.09,136.92,137.09,5700.0,114.8066,114.9324,114.7899,114.9324,5700.0
2014-11-19 10:25:00,137.08,137.1,136.97,137.06,5900.0,114.924,114.9408,114.8318,114.9072,5900.0
2014-11-19 10:30:00,136.98,137.02,136.88,136.91,4800.0,114.8402,114.8737,114.7563,114.7815,4800.0
2014-11-19 10:35:00,136.94,137.01,136.9,136.94,6400.0,114.8066,114.8653,114.7731,114.8066,6400.0
2014-11-19 10:40:00,136.93,137.03,136.9,136.9,6100.0,114.7982,114.8821,114.7731,114.7731,6100.0
2014-11-19 10:45:00,136.91,136.99,136.89,136.89,4900.0,114.7815,114.8485,114.7647,114.7647,4900.0
2014-11-19 10:50:00,136.9,137.1,136.89,137.1,4700.0,114.7731,114.9408,114.7647,114.9408,4700.0
2014-11-19 10:55:00,137.11,137.15,136.9,136.96,5400.0,114.9491,114.9827,114.7731,114.8234,5400.0
2014-11-19 11:00:00,136.95,137.01,136.84,136.95,3900.0,114.815,114.8653,114.7228,114.815,3900.0
2014-11-19 11:05:00,136.94,137.25,136.89,137.2,5400.0,114.8066,115.0665,114.7647,115.0246,5400.0
2014-11-19 11:10:00,137.22,137.35,137.2,137.34,5900.0,115.0414,115.1504,115.0246,115.142,5900.0
2014-11-19 11:15:00,137.33,137.34,137.23,137.23,3700.0,115.1336,115.142,115.0497,115.0497,3700.0
2014-11-19 11:20:00,137.2,137.29,137.13,137.29,4500.0,115.0246,115.1,114.9659,115.1,4500.0
2014-11-19 11:25:00,137.22,137.3,137.21,137.25,3400.0,115.0414,115.1084,115.033,115.0665,3400.0
2014-11-19 11:30:00,137.22,137.32,137.15,137.27,5600.0,115.0414,115.1252,114.9827,115.0833,5600.0
2014-11-19 11:35:00,137.24,137.28,137.2,137.25,3800.0,115.0581,115.0917,115.0246,115.0665,3800.0
2014-11-19 11:40:00,137.25,137.32,137.21,137.27,3400.0,115.0665,115.1252,115.033,115.0833,3400.0
2014-11-19 11:45:00,137.25,137.32,137.23,137.25,2800.0,115.0665,115.1252,115.0497,115.0665,2800.0
2014-11-19 11:50:00,137.27,137.42,137.23,137.38,4500.0,115.0833,115.209,115.0497,115.1755,4500.0
2014-11-19 11:55:00,137.38,137.45,137.29,137.43,4800.0,115.1755,115.2342,115.1,115.2174,4800.0
2014-11-19 12:00:00,137.47,137.54,137.41,137.41,5000.0,115.251,115.3096,115.2007,115.2007,5000.0
2014-11-19 12:05:00,137.41,137.44,137.32,137.38,5100.0,115.2007,115.2258,115.1252,115.1755,5100.0
2014-11-19 12:10:00,137.41,137.43,137.3,137.32,3400.0,115.2007,115.2174,115.1084,115.1252,3400.0
2014-11-19 12:15:00,137.31,137.34,137.26,137.3,3900.0,115.1168,115.142,115.0749,115.1084,3900.0
2014-11-19 12:20:00,137.27,137.36,137.23,137.35,6500.0,115.0833,115.1587,115.0497,115.1504,6500.0
2014-11-19 12:25:00,137.33,137.39,137.26,137.28,2700.0,115.1336,115.1839,115.0749,115.0917,2700.0
2014-11-19 12:30:00,137.28,137.32,137.26,137.29,3300.0,115.0917,115.1252,115.0749,115.1,3300.0
2014-11-19 12:35:00,137.3,137.3,137.24,137.25,2500.0,115.1084,115.1084,115.0581,115.0665,2500.0
2014-11-19 12:40:00,137.24,137.32,137.2,137.2,4800.0,115.0581,115.1252,115.0246,115.0246,4800.0
2014-11-19 12:45:00,137.22,137.27,137.17,137.21,3500.0,115.0414,115.0833,114.9994,115.033,3500.0
2014-11-19 12:50:00,137.2,137.27,137.2,137.25,4800.0,115.0246,115.0833,115.0246,115.0665,4800.0
2014-11-19 12:55:00,137.28,137.5,137.28,137.5,6100.0,115.0917,115.2761,115.0917,115.2761,6100.0
2014-11-19 13:00:00,137.48,137.48,137.33,137.33,4000.0,115.2593,115.2593,115.1336,115.1336,4000.0
2014-11-19 13:05:00,137.33,137.49,137.33,137.4,4700.0,115.1336,115.2677,115.1336,115.1923,4700.0
2014-11-19 13:10:00,137.41,137.41,137.28,137.38,3600.0,115.2007,115.2007,115.0917,115.1755,3600.0
2014-11-19 13:15:00,137.36,137.42,137.27,137.33,9000.0,115.1587,115.209,115.0833,115.1336,9000.0
2014-11-19 13:20:00,137.29,137.31,137.27,137.29,2100.0,115.1,115.1168,115.0833,115.1,2100.0
2014-11-19 13:25:00,137.32,137.39,137.3,137.3,2200.0,115.1252,115.1839,115.1084,115.1084,2200.0
2014-11-19 13:30:00,137.3,137.31,137.24,137.26,2600.0,115.1084,115.1168,115.0581,115.0749,2600.0
2014-11-19 13:35:00,137.26,137.36,137.25,137.34,3100.0,115.0749,115.1587,115.0665,115.142,3100.0
2014-11-19 13:40:00,137.33,137.33,137.26,137.27,3800.0,115.1336,115.1336,115.0749,115.0833,3800.0
2014-11-19 13:45:00,137.28,137.32,137.21,137.21,4000.0,115.0917,115.1252,115.033,115.033,4000.0
2014-11-19 13:50:00,137.24,137.32,137.21,137.32,3800.0,115.0581,115.1252,115.033,115.1252,3800.0
2014-11-19 13:55:00,137.33,137.34,137.22,137.22,4000.0,115.1336,115.142,115.0414,115.0414,4000.0
2014-11-19 14:00:00,137.23,137.62,137.13,137.6,9100.0,115.0497,115.3767,114.9659,115.3599,9100.0
2014-11-19 14:05:00,137.57,137.61,137.5,137.55,5400.0,115.3348,115.3683,115.2761,115.318,5400.0
2014-11-19 14:10:00,137.52,137.6,137.5,137.52,4500.0,115.2929,115.3599,115.2761,115.2929,4500.0
2014-11-19 14:15:00,137.56,137.61,137.49,137.57,4500.0,115.3264,115.3683,115.2677,115.3348,4500.0
2014-11-19 14:20:00,137.57,137.57,137.17,137.17,9800.0,115.3348,115.3348,114.9994,114.9994,9800.0
2014-11-19 14:25:00,137.21,137.3,137.17,137.24,3400.0,115.033,115.1084,114.9994,115.0581,3400.0
2014-11-19 14:30:00,137.22,137.29,137.18,137.2,8800.0,115.0414,115.1,115.0078,115.0246,8800.0
2014-11-19 14:35:00,137.22,137.22,137.05,137.19,7600.0,115.0414,115.0414,114.8988,115.0162,7600.0
2014-11-19 14:40:00,137.16,137.22,137.11,137.18,8400.0,114.9911,115.0414,114.9491,115.0078,8400.0
2014-11-19 14:45:00,137.17,137.2,137.05,137.06,8300.0,114.9994,115.0246,114.8988,114.9072,8300.0
2014-11-19 14:50:00,137.06,137.28,137.03,137.23,5800.0,114.9072,115.0917,114.8821,115.0497,5800.0
2014-11-19 14:55:00,137.23,137.31,137.19,137.24,3500.0,115.0497,115.1168,115.0162,115.0581,3500.0
2014-11-19 15:00:00,137.23,137.31,137.19,137.26,5800.0,115.0497,115.1168,115.0162,115.0749,5800.0
2014-11-19 15:05:00,137.22,137.32,137.22,137.31,4900.0,115.0414,115.1252,115.0414,115.1168,4900.0
2014-11-19 15:10:00,137.31,137.47,137.31,137.38,8700.0,115.1168,115.251,115.1168,115.1755,8700.0
2014-11-19 15:15:00,137.4,137.57,137.39,137.57,5200.0,115.1923,115.3348,115.1839,115.3348,5200.0
2014-11-19 15:20:00,137.56,137.71,137.56,137.63,6900.0,115.3264,115.4522,115.3264,115.3851,6900.0
2014-11-19 15:25:00,137.62,137.63,137.55,137.58,5500.0,115.3767,115.3851,115.318,115.3432,5500.0
2014-11-19 15:30:00,137.57,137.58,137.49,137.57,10800.0,115.3348,115.3432,115.2677,115.3348,10800.0
2014-11-19 15:35:00,137.58,137.59,137.51,137.53,8300.0,115.3432,115.3516,115.2845,115.3013,8300.0
2014-11-19 15:40:00,137.54,137.54,137.34,137.41,9700.0,115.3096,115.3096,115.142,115.2007,9700.0
2014-11-19 15:45:00,137.41,137.48,137.34,137.4,30400.0,115.2007,115.2593,115.142,115.1923,30400.0
2014-11-19 15:50:00,137.41,137.55,137.4,137.51,12400.0,115.2007,115.318,115.1923,115.2845,12400.0
2014-11-19 15:55:00,137.5,137.57,137.43,137.51,28300.0,115.2761,115.3348,115.2174,115.2845,28300.0
2014-11-20 09:30:00,136.81,137.22,136.49,137.22,17400.0,114.6976,115.0414,114.4294,115.0414,17400.0
2014-11-20 09:35:00,137.24,137.24,136.91,136.97,6600.0,115.0581,115.0581,114.7815,114.8318,6600.0
2014-11-20 09:40:00,136.89,137.42,136.89,137.16,6800.0,114.7647,115.209,114.7647,114.9911,6800.0
2014-11-20 09:45:00,137.22,137.35,137.06,137.28,28300.0,115.0414,115.1504,114.9072,115.0917,28300.0
2014-11-20 09:50:00,137.31,137.51,137.31,137.41,2100.0,115.1168,115.2845,115.1168,115.2007,2100.0
2014-11-20 09:55:00,137.36,137.43,137.01,137.23,14900.0,115.1587,115.2174,114.8653,115.0497,14900.0
2014-11-20 10:00:00,137.28,137.52,137.23,137.3,5500.0,115.0917,115.2929,115.0497,115.1084,5500.0
2014-11-20 10:05:00,137.31,137.55,137.31,137.44,5200.0,115.1168,115.318,115.1168,115.2258,5200.0
2014-11-20 10:10:00,137.42,137.43,137.27,137.31,7700.0,115.209,115.2174,115.0833,115.1168,7700.0
2014-11-20 10:15:00,137.33,137.64,137.22,137.22,6800.0,115.1336,115.3935,115.0414,115.0414,6800.0
2014-11-20 10:20:00,137.21,137.37,137.2,137.37,3200.0,115.033,115.1671,115.0246,115.1671,3200.0
2014-11-20 10:25:00,137.45,137.59,137.45,137.54,2900.0,115.2342,115.3516,115.2342,115.3096,2900.0
2014-11-20 10:30:00,137.55,137.62,137.43,137.47,6600.0,115.318,115.3767,115.2174,115.251,6600.0
2014-11-20 10:35:00,137.54,137.67,137.49,137.49,6700.0,115.3096,115.4186,115.2677,115.2677,6700.0
2014-11-20 10:40:00,137.5,137.63,137.44,137.51,5900.0,115.2761,115.3851,115.2258,115.2845,5900.0
2014-11-20 10:45:00,137.51,137.51,137.38,137.42,6800.0,115.2845,115.2845,115.1755,115.209,6800.0
2014-11-20 10:50:00,137.45,137.61,137.45,137.61,3900.0,115.2342,115.3683,115.2342,115.3683,3900.0
2014-11-20 10:55:00,137.62,137.66,137.53,137.63,6100.0,115.3767,115.4102,115.3013,115.3851,6100.0
2014-11-20 11:00:00,137.66,137.82,137.65,137.77,4800.0,115.4102,115.5444,115.4019,115.5025,4800.0
2014-11-20 11:05:00,137.74,137.88,137.73,137.86,6300.0,115.4773,115.5947,115.4689,115.5779,6300.0
2014-11-20 11:10:00,137.87,138.07,137.87,137.97,5000.0,115.5863,115.754,115.5863,115.6701,5000.0
2014-11-20 11:15:00,137.98,138.05,137.97,138.05,6700.0,115.6785,115.7372,115.6701,115.7372,6700.0
2014-11-20 11:20:00,138.05,138.23,138.02,138.22,10500.0,115.7372,115.8881,115.7121,115.8797,10500.0
2014-11-20 11:25:00,138.21,138.34,138.16,138.3,7600.0,115.8713,115.9803,115.8294,115.9468,7600.0
2014-11-20 11:30:00,138.25,138.25,138.1,138.1,1800.0,115.9049,115.9049,115.7791,115.7791,1800.0
2014-11-20 11:35:00,138.09,138.15,138.08,138.14,3700.0,115.7707,115.821,115.7624,115.8127,3700.0
2014-11-20 11:40:00,138.12,138.21,138.12,138.21,2300.0,115.7959,115.8713,115.7959,115.8713,2300.0
2014-11-20 11:45:00,138.22,138.28,138.22,138.28,3100.0,115.8797,115.93,115.8797,115.93,3100.0
2014-11-20 11:50:00,138.3,138.37,138.3,138.31,3700.0,115.9468,116.0055,115.9468,115.9552,3700.0
2014-11-20 11:55:00,138.31,138.31,138.22,138.22,2900.0,115.9552,115.9552,115.8797,115.8797,2900.0
2014-11-20 12:00:00,138.19,138.27,138.19,138.27,4100.0,115.8546,115.9217,115.8546,115.9217,4100.0
2014-11-20 12:05:00,138.28,138.3,138.23,138.28,2200.0,115.93,115.9468,115.8881,115.93,2200.0
2014-11-20 12:10:00,138.33,138.36,138.28,138.36,3900.0,115.972,115.9971,115.93,115.9971,3900.0
2014-11-20 12:15:00,138.35,138.51,138.34,138.5,3300.0,115.9887,116.1229,115.9803,116.1145,3300.0
2014-11-20 12:20:00,138.48,138.5,138.38,138.44,6300.0,116.0977,116.1145,116.0139,116.0642,6300.0
2014-11-20 12:25:00,138.45,138.47,138.36,138.37,5800.0,116.0726,116.0893,115.9971,116.0055,5800.0
2014-11-20 12:30:00,138.37,138.41,138.34,138.35,2800.0,116.0055,116.039,115.9803,115.9887,2800.0
2014-11-20 12:35:00,138.4,138.44,138.35,138.35,2100.0,116.0306,116.0642,115.9887,115.9887,2100.0
2014-11-20 12:40:00,138.33,138.33,138.27,138.28,1500.0,115.972,115.972,115.9217,115.93,1500.0
2014-11-20 12:45:00,138.28,138.35,138.27,138.35,2600.0,115.93,115.9887,115.9217,115.9887,2600.0
2014-11-20 12:50:00,138.34,138.39,138.31,138.34,4600.0,115.9803,116.0223,115.9552,115.9803,4600.0
2014-11-20 12:55:00,138.3,138.33,138.24,138.26,6900.0,115.9468,115.972,115.8965,115.9133,6900.0
2014-11-20 13:00:00,138.27,138.4,138.27,138.37,3900.0,115.9217,116.0306,115.9217,116.0055,3900.0
2014-11-20 13:05:00,138.36,138.36,138.24,138.25,2300.0,115.9971,115.9971,115.8965,115.9049,2300.0
2014-11-20 13:10:00,138.21,138.25,138.2,138.2,3000.0,115.8713,115.9049,115.863,115.863,3000.0
2014-11-20 13:15:00,138.22,138.34,138.21,138.34,3900.0,115.8797,115.9803,115.8713,115.9803,3900.0
2014-11-20 13:20:00,138.35,138.39,138.33,138.34,3900.0,115.9887,116.0223,115.972,115.9803,3900.0
2014-11-20 13:25:00,138.35,138.39,138.34,138.39,4500.0,115.9887,116.0223,115.9803,116.0223,4500.0
2014-11-20 13:30:00,138.4,138.42,138.38,138.42,3200.0,116.0306,116.0474,116.0139,116.0474,3200.0
2014-11-20 13:35:00,138.45,138.45,138.39,138.39,4000.0,116.0726,116.0726,116.0223,116.0223,4000.0
2014-11-20 13:40:00,138.39,138.48,138.38,138.43,18000.0,116.0223,116.0977,116.0139,116.0558,18000.0
2014-11-20 13:45:00,138.42,138.55,138.42,138.55,14400.0,116.0474,116.1564,116.0474,116.1564,14400.0
2014-11-20 13:50:00,138.55,138.61,138.49,138.58,10900.0,116.1564,116.2067,116.1061,116.1815,10900.0
2014-11-20 13:55:00,138.58,138.59,138.5,138.51,5700.0,116.1815,116.1899,116.1145,116.1229,5700.0
2014-11-20 14:00:00,138.52,138.66,138.52,138.56,15300.0,116.1312,116.2486,116.1312,116.1648,15300.0
2014-11-20 14:05:00,138.55,138.61,138.49,138.61,7300.0,116.1564,116.2067,116.1061,116.2067,7300.0
2014-11-20 14:10:00,138.6,138.66,138.5,138.61,6700.0,116.1983,116.2486,116.1145,116.2067,6700.0
2014-11-20 14:15:00,138.63,138.67,138.62,138.65,7300.0,116.2235,116.257,116.2151,116.2402,7300.0
2014-11-20 14:20:00,138.65,138.66,138.6,138.66,6100.0,116.2402,116.2486,116.1983,116.2486,6100.0
2014-11-20 14:25:00,138.65,138.69,138.63,138.65,8300.0,116.2402,116.2738,116.2235,116.2402,8300.0
2014-11-20 14:30:00,138.63,138.64,138.56,138.57,3900.0,116.2235,116.2318,116.1648,116.1732,3900.0
2014-11-20 14:35:00,138.55,138.55,138.41,138.46,5600.0,116.1564,116.1564,116.039,116.0809,5600.0
2014-11-20 14:40:00,138.4,138.42,138.32,138.32,2900.0,116.0306,116.0474,115.9636,115.9636,2900.0
2014-11-20 14:45:00,138.32,138.33,138.21,138.25,6000.0,115.9636,115.972,115.8713,115.9049,6000.0
2014-11-20 14:50:00,138.25,138.25,138.19,138.19,5500.0,115.9049,115.9049,115.8546,115.8546,5500.0
2014-11-20 14:55:00,138.19,138.23,138.09,138.09,5600.0,115.8546,115.8881,115.7707,115.7707,5600.0
2014-11-20 15:00:00,138.11,138.22,138.08,138.22,7400.0,115.7875,115.8797,115.7624,115.8797,7400.0
2014-11-20 15:05:00,138.22,138.24,138.16,138.2,6000.0,115.8797,115.8965,115.8294,115.863,6000.0
2014-11-20 15:10:00,138.18,138.25,138.17,138.17,7600.0,115.8462,115.9049,115.8378,115.8378,7600.0
2014-11-20 15:15:00,138.16,138.18,138.12,138.18,5200.0,115.8294,115.8462,115.7959,115.8462,5200.0
2014-11-20 15:20:00,138.17,138.17,138.07,138.12,7800.0,115.8378,115.8378,115.754,115.7959,7800.0
2014-11-20 15:25:00,138.12,138.26,138.11,138.24,7400.0,115.7959,115.9133,115.7875,115.8965,7400.0
2014-11-20 15:30:00,138.26,138.32,138.23,138.28,8900.0,115.9133,115.9636,115.8881,115.93,8900.0
2014-11-20 15:35:00,138.27,138.3,138.26,138.29,5300.0,115.9217,115.9468,115.9133,115.9384,5300.0
2014-11-20 15:40:00,138.3,138.4,138.29,138.36,12100.0,115.9468,116.0306,115.9384,115.9971,12100.0
2014-11-20 15:45:00,138.36,138.39,138.3,138.38,13800.0,115.9971,116.0223,115.9468,116.0139,13800.0
2014-11-20 15:50:00,138.39,138.4,138.32,138.36,16300.0,116.0223,116.0306,115.9636,115.9971,16300.0
2014-11-20 15:55:00,138.37,138.45,138.32,138.45,31800.0,116.0055,116.0726,115.9636,116.0726,31800.0
2014-11-21 09:30:00,140.0,140.59,139.85,140.59,104700.0,117.372,117.8667,117.2463,117.8667,104700.0
2014-11-21 09:35:00,140.31,140.38,139.61,140.01,13600.0,117.6319,117.6906,117.0451,117.3804,13600.0
2014-11-21 09:40:00,139.93,139.93,139.46,139.73,21700.0,117.3133,117.3133,116.9193,117.1457,21700.0
2014-11-21 09:45:00,139.73,139.76,139.55,139.75,16900.0,117.1457,117.1708,116.9948,117.1624,16900.0
2014-11-21 09:50:00,139.8,139.91,139.57,139.61,4700.0,117.2044,117.2966,117.0115,117.0451,4700.0
2014-11-21 09:55:00,139.67,139.73,139.57,139.72,4600.0,117.0954,117.1457,117.0115,117.1373,4600.0
2014-11-21 10:00:00,139.67,139.71,139.43,139.58,9000.0,117.0954,117.1289,116.8942,117.0199,9000.0
2014-11-21 10:05:00,139.57,139.6,139.5,139.5,7400.0,117.0115,117.0367,116.9528,116.9528,7400.0
2014-11-21 10:10:00,139.5,139.52,139.25,139.33,13300.0,116.9528,116.9696,116.7433,116.8103,13300.0
2014-11-21 10:15:00,139.33,139.35,139.22,139.29,5100.0,116.8103,116.8271,116.7181,116.7768,5100.0
2014-11-21 10:20:00,139.29,139.51,139.29,139.41,3400.0,116.7768,116.9612,116.7768,116.8774,3400.0
2014-11-21 10:25:00,139.48,139.52,139.31,139.31,5000.0,116.9361,116.9696,116.7936,116.7936,5000.0
2014-11-21 10:30:00,139.3,139.47,139.3,139.32,3700.0,116.7852,116.9277,116.7852,116.8019,3700.0
2014-11-21 10:35:00,139.32,139.52,139.32,139.52,1900.0,116.8019,116.9696,116.8019,116.9696,1900.0
2014-11-21 10:40:00,139.52,139.55,139.46,139.49,3900.0,116.9696,116.9948,116.9193,116.9445,3900.0
2014-11-21 10:45:00,139.53,139.58,139.35,139.35,6300.0,116.978,117.0199,116.8271,116.8271,6300.0
2014-11-21 10:50:00,139.33,139.48,139.33,139.48,4400.0,116.8103,116.9361,116.8103,116.9361,4400.0
2014-11-21 10:55:00,139.49,139.53,139.39,139.42,13200.0,116.9445,116.978,116.8606,116.8858,13200.0
2014-11-21 11:00:00,139.43,139.55,139.41,139.49,15400.0,116.8942,116.9948,116.8774,116.9445,15400.0
2014-11-21 11:05:00,139.44,139.46,139.37,139.45,2400.0,116.9025,116.9193,116.8439,116.9109,2400.0
2014-11-21 11:10:00,139.44,139.54,139.44,139.5,6000.0,116.9025,116.9864,116.9025,116.9528,6000.0
2014-11-21 11:15:00,139.51,139.55,139.46,139.5,2800.0,116.9612,116.9948,116.9193,116.9528,2800.0
2014-11-21 11:20:00,139.5,139.52,139.3,139.3,6900.0,116.9528,116.9696,116.7852,116.7852,6900.0
2014-11-21 11:25:00,139.34,139.35,139.24,139.24,4800.0,116.8187,116.8271,116.7349,116.7349,4800.0
2014-11-21 11:30:00,139.25,139.27,139.07,139.1,7400.0,116.7433,116.76,116.5923,116.6175,7400.0
2014-11-21 11:35:00,139.13,139.17,139.1,139.14,5000.0,116.6427,116.6762,116.6175,116.651,5000.0
2014-11-21 11:40:00,139.17,139.31,139.14,139.16,14100.0,116.6762,116.7936,116.651,116.6678,14100.0
2014-11-21 11:45:00,139.18,139.4,139.18,139.38,4000.0,116.6846,116.869,116.6846,116.8522,4000.0
2014-11-21 11:50:00,139.43,139.44,139.38,139.41,3400.0,116.8942,116.9025,116.8522,116.8774,3400.0
2014-11-21 11:55:00,139.4,139.46,139.34,139.35,4900.0,116.869,116.9193,116.8187,116.8271,4900.0
2014-11-21 12:00:00,139.27,139.37,139.24,139.37,3300.0,116.76,116.8439,116.7349,116.8439,3300.0
2014-11-21 12:05:00,139.29,139.38,139.22,139.34,8600.0,116.7768,116.8522,116.7181,116.8187,8600.0
2014-11-21 12:10:00,139.35,139.38,139.28,139.28,7300.0,116.8271,116.8522,116.7684,116.7684,7300.0
2014-11-21 12:15:00,139.28,139.28,139.22,139.23,2900.0,116.7684,116.7684,116.7181,116.7265,2900.0
2014-11-21 12:20:00,139.25,139.25,139.12,139.15,9300.0,116.7433,116.7433,116.6343,116.6594,9300.0
2014-11-21 12:25:00,139.13,139.24,139.12,139.18,9200.0,116.6427,116.7349,116.6343,116.6846,9200.0
2014-11-21 12:30:00,139.19,139.27,139.19,139.25,4000.0,116.693,116.76,116.693,116.7433,4000.0
2014-11-21 12:35:00,139.25,139.38,139.25,139.26,3200.0,116.7433,116.8522,116.7433,116.7516,3200.0
2014-11-21 12:40:00,139.31,139.35,139.22,139.27,7300.0,116.7936,116.8271,116.7181,116.76,7300.0
2014-11-21 12:45:00,139.28,139.31,139.2,139.2,2600.0,116.7684,116.7936,116.7013,116.7013,2600.0
2014-11-21 12:50:00,139.21,139.24,139.13,139.13,5300.0,116.7097,116.7349,116.6427,116.6427,5300.0
2014-11-21 12:55:00,139.17,139.31,139.14,139.31,3800.0,116.6762,116.7936,116.651,116.7936,3800.0
2014-11-21 13:00:00,139.32,139.34,139.19,139.22,5900.0,116.8019,116.8187,116.693,116.7181,5900.0
2014-11-21 13:05:00,139.17,139.17,139.02,139.02,6700.0,116.6762,116.6762,116.5504,116.5504,6700.0
2014-11-21 13:10:00,139.0,139.14,139.0,139.14,4000.0,116.5337,116.651,116.5337,116.651,4000.0
2014-11-21 13:15:00,139.15,139.15,139.02,139.04,3500.0,116.6594,116.6594,116.5504,116.5672,3500.0
2014-11-21 13:20:00,139.06,139.08,138.98,138.98,6800.0,116.584,116.6007,116.5169,116.5169,6800.0
2014-11-21 13:25:00,138.99,139.04,138.83,138.84,9700.0,116.5253,116.5672,116.3911,116.3995,9700.0
2014-11-21 13:30:00,138.84,138.96,138.8,138.94,4800.0,116.3995,116.5001,116.366,116.4834,4800.0
2014-11-21 13:35:00,138.95,138.98,138.92,138.98,4400.0,116.4917,116.5169,116.4666,116.5169,4400.0
2014-11-21 13:40:00,138.99,139.04,138.91,138.99,3000.0,116.5253,116.5672,116.4582,116.5253,3000.0
2014-11-21 13:45:00,139.06,139.15,139.06,139.14,2300.0,116.584,116.6594,116.584,116.651,2300.0
2014-11-21 13:50:00,139.15,139.17,139.03,139.17,2100.0,116.6594,116.6762,116.5588,116.6762,2100.0
2014-11-21 13:55:00,139.18,139.2,139.03,139.05,3400.0,116.6846,116.7013,116.5588,116.5756,3400.0
2014-11-21 14:00:00,139.09,139.26,139.09,139.18,2200.0,116.6091,116.7516,116.6091,116.6846,2200.0
2014-11-21 14:05:00,139.21,139.22,139.03,139.03,3200.0,116.7097,116.7181,116.5588,116.5588,3200.0
2014-11-21 14:10:00,139.07,139.07,138.95,138.95,8300.0,116.5923,116.5923,116.4917,116.4917,8300.0
2014-11-21 14:15:00,138.95,139.05,138.95,139.03,3800.0,116.4917,116.5756,116.4917,116.5588,3800.0
2014-11-21 14:20:00,139.02,139.02,138.94,138.98,3500.0,116.5504,116.5504,116.4834,116.5169,3500.0
2014-11-21 14:25:00,138.96,138.96,138.86,138.9,3900.0,116.5001,116.5001,116.4163,116.4498,3900.0
2014-11-21 14:30:00,138.9,139.08,138.84,139.08,4000.0,116.4498,116.6007,116.3995,116.6007,4000.0
2014-11-21 14:35:00,139.08,139.1,138.98,139.05,4400.0,116.6007,116.6175,116.5169,116.5756,4400.0
2014-11-21 14:40:00,139.07,139.22,139.07,139.18,7500.0,116.5923,116.7181,116.5923,116.6846,7500.0
2014-11-21 14:45:00,139.17,139.24,139.14,139.24,5100.0,116.6762,116.7349,116.651,116.7349,5100.0
2014-11-21 14:50:00,139.25,139.31,139.23,139.3,4300.0,116.7433,116.7936,116.7265,116.7852,4300.0
2014-11-21 14:55:00,139.3,139.3,139.09,139.17,7000.0,116.7852,116.7852,116.6091,116.6762,7000.0
2014-11-21 15:00:00,139.19,139.34,139.19,139.34,4900.0,116.693,116.8187,116.693,116.8187,4900.0
2014-11-21 15:05:00,139.31,139.35,139.26,139.26,5800.0,116.7936,116.8271,116.7516,116.7516,5800.0
2014-11-21 15:10:00,139.24,139.41,139.24,139.37,7700.0,116.7349,116.8774,116.7349,116.8439,7700.0
2014-11-21 15:15:00,139.38,139.38,139.25,139.31,6200.0,116.8522,116.8522,116.7433,116.7936,6200.0
2014-11-21 15:20:00,139.31,139.34,139.22,139.24,9900.0,116.7936,116.8187,116.7181,116.7349,9900.0
2014-11-21 15:25:00,139.25,139.33,139.25,139.33,9500.0,116.7433,116.8103,116.7433,116.8103,9500.0
2014-11-21 15:30:00,139.34,139.4,139.31,139.38,7800.0,116.8187,116.869,116.7936,116.8522,7800.0
2014-11-21 15:35:00,139.39,139.5,139.36,139.44,11500.0,116.8606,116.9528,116.8355,116.9025,11500.0
2014-11-21 15:40:00,139.41,139.5,139.41,139.5,8000.0,116.8774,116.9528,116.8774,116.9528,8000.0
2014-11-21 15:45:00,139.5,139.5,139.23,139.23,34000.0,116.9528,116.9528,116.7265,116.7265,34000.0
2014-11-21 15:50:00,139.25,139.3,139.13,139.13,26700.0,116.7433,116.7852,116.6427,116.6427,26700.0
2014-11-21 15:55:00,139.15,139.15,139.03,139.14,86600.0,116.6594,116.6594,116.5588,116.651,86600.0
2014-11-24 09:30:00,138.97,140.1,138.81,140.1,28400.0,116.5085,117.4559,116.3744,117.4559,28400.0
2014-11-24 09:35:00,140.22,140.42,139.87,140.22,10300.0,117.5565,117.7242,117.263,117.5565,10300.0
2014-11-24 09:40:00,140.46,140.51,139.85,140.22,26600.0,117.7577,117.7996,117.2463,117.5565,26600.0
2014-11-24 09:45:00,140.21,140.34,140.13,140.26,8400.0,117.5481,117.6571,117.481,117.59,8400.0
2014-11-24 09:50:00,140.34,140.47,140.29,140.47,13600.0,117.6571,117.7661,117.6152,117.7661,13600.0
2014-11-24 09:55:00,140.47,140.77,140.43,140.67,10700.0,117.7661,118.0176,117.7325,117.9337,10700.0
2014-11-24 10:00:00,140.66,140.78,140.65,140.73,6700.0,117.9254,118.026,117.917,117.984,6700.0
2014-11-24 10:05:00,140.72,140.72,140.42,140.44,9900.0,117.9757,117.9757,117.7242,117.7409,9900.0
2014-11-24 10:10:00,140.43,140.43,140.28,140.29,5500.0,117.7325,117.7325,117.6068,117.6152,5500.0
2014-11-24 10:15:00,140.28,140.28,140.15,140.28,4700.0,117.6068,117.6068,117.4978,117.6068,4700.0
2014-11-24 10:20:00,140.3,140.43,140.29,140.34,5300.0,117.6235,117.7325,117.6152,117.6571,5300.0
2014-11-24 10:25:00,140.35,140.4,140.29,140.4,5400.0,117.6655,117.7074,117.6152,117.7074,5400.0
2014-11-24 10:30:00,140.39,140.43,140.22,140.3,10100.0,117.699,117.7325,117.5565,117.6235,10100.0
2014-11-24 10:35:00,140.32,140.39,140.28,140.3,4800.0,117.6403,117.699,117.6068,117.6235,4800.0
2014-11-24 10:40:00,140.3,140.45,140.3,140.41,3600.0,117.6235,117.7493,117.6235,117.7158,3600.0
2014-11-24 10:45:00,140.4,140.4,140.29,140.33,5600.0,117.7074,117.7074,117.6152,117.6487,5600.0
2014-11-24 10:50:00,140.29,140.32,140.17,140.17,7400.0,117.6152,117.6403,117.5146,117.5146,7400.0
2014-11-24 10:55:00,140.17,140.18,140.12,140.18,2500.0,117.5146,117.5229,117.4726,117.5229,2500.0
2014-11-24 11:00:00,140.18,140.22,140.13,140.22,4800.0,117.5229,117.5565,117.481,117.5565,4800.0
2014-11-24 11:05:00,140.19,140.19,140.08,140.15,3000.0,117.5313,117.5313,117.4391,117.4978,3000.0
2014-11-24 11:10:00,140.15,140.16,140.09,140.1,7500.0,117.4978,117.5062,117.4475,117.4559,7500.0
2014-11-24 11:15:00,140.15,140.2,140.11,140.12,4500.0,117.4978,117.5397,117.4643,117.4726,4500.0
2014-11-24 11:20:00,140.13,140.14,140.07,140.08,4900.0,117.481,117.4894,117.4307,117.4391,4900.0
2014-11-24 11:25:00,140.05,140.05,139.93,139.93,3400.0,117.414,117.414,117.3133,117.3133,3400.0
2014-11-24 11:30:00,139.92,140.02,139.88,140.0,5600.0,117.305,117.3888,117.2714,117.372,5600.0
2014-11-24 11:35:00,140.0,140.07,139.95,140.04,3500.0,117.372,117.4307,117.3301,117.4056,3500.0
2014-11-24 11:40:00,140.06,140.16,140.06,140.14,4500.0,117.4223,117.5062,117.4223,117.4894,4500.0
2014-11-24 11:45:00,140.16,140.25,140.16,140.22,4800.0,117.5062,117.5816,117.5062,117.5565,4800.0
2014-11-24 11:50:00,140.21,140.22,140.16,140.17,2800.0,117.5481,117.5565,117.5062,117.5146,2800.0
2014-11-24 11:55:00,140.2,140.35,140.19,140.35,5000.0,117.5397,117.6655,117.5313,117.6655,5000.0
2014-11-24 12:00:00,140.32,140.35,140.28,140.32,4500.0,117.6403,117.6655,117.6068,117.6403,4500.0
2014-11-24 12:05:00,140.3,140.36,140.3,140.32,3100.0,117.6235,117.6738,117.6235,117.6403,3100.0
2014-11-24 12:10:00,140.32,140.38,140.28,140.38,3500.0,117.6403,117.6906,117.6068,117.6906,3500.0
2014-11-24 12:15:00,140.38,140.42,140.33,140.35,2600.0,117.6906,117.7242,117.6487,117.6655,2600.0
2014-11-24 12:20:00,140.34,140.46,140.33,140.46,5500.0,117.6571,117.7577,117.6487,117.7577,5500.0
2014-11-24 12:25:00,140.44,140.44,140.35,140.35,4700.0,117.7409,117.7409,117.6655,117.6655,4700.0
2014-11-24 12:30:00,140.35,140.39,140.35,140.37,1900.0,117.6655,117.699,117.6655,117.6822,1900.0
2014-11-24 12:35:00,140.38,140.39,140.28,140.3,2700.0,117.6906,117.699,117.6068,117.6235,2700.0
2014-11-24 12:40:00,140.31,140.38,140.31,140.37,5600.0,117.6319,117.6906,117.6319,117.6822,5600.0
2014-11-24 12:45:00,140.37,140.38,140.36,140.37,1600.0,117.6822,117.6906,117.6738,117.6822,1600.0
2014-11-24 12:50:00,140.38,140.4,140.32,140.32,4700.0,117.6906,117.7074,117.6403,117.6403,4700.0
2014-11-24 12:55:00,140.31,140.31,140.25,140.28,4800.0,117.6319,117.6319,117.5816,117.6068,4800.0
2014-11-24 13:00:00,140.3,140.37,140.3,140.34,3700.0,117.6235,117.6822,117.6235,117.6571,3700.0
2014-11-24 13:05:00,140.33,140.4,140.33,140.34,3600.0,117.6487,117.7074,117.6487,117.6571,3600.0
2014-11-24 13:10:00,140.34,140.35,140.32,140.33,6100.0,117.6571,117.6655,117.6403,117.6487,6100.0
2014-11-24 13:15:00,140.33,140.39,140.33,140.39,2500.0,117.6487,117.699,117.6487,117.699,2500.0
2014-11-24 13:20:00,140.4,140.47,140.4,140.47,3400.0,117.7074,117.7661,117.7074,117.7661,3400.0
2014-11-24 13:25:00,140.47,140.57,140.46,140.53,7800.0,117.7661,117.8499,117.7577,117.8164,7800.0
2014-11-24 13:30:00,140.54,140.55,140.44,140.44,5700.0,117.8248,117.8331,117.7409,117.7409,5700.0
2014-11-24 13:35:00,140.45,140.52,140.45,140.51,3700.0,117.7493,117.808,117.7493,117.7996,3700.0
2014-11-24 13:40:00,140.52,140.52,140.43,140.45,3300.0,117.808,117.808,117.7325,117.7493,3300.0
2014-11-24 13:45:00,140.46,140.51,140.42,140.51,4300.0,117.7577,117.7996,117.7242,117.7996,4300.0
2014-11-24 13:50:00,140.52,140.56,140.51,140.53,4300.0,117.808,117.8415,117.7996,117.8164,4300.0
2014-11-24 13:55:00,140.52,140.54,140.49,140.5,2700.0,117.808,117.8248,117.7828,117.7912,2700.0
2014-11-24 14:00:00,140.5,140.6,140.5,140.59,5000.0,117.7912,117.8751,117.7912,117.8667,5000.0
2014-11-24 14:05:00,140.6,140.66,140.6,140.66,4800.0,117.8751,117.9254,117.8751,117.9254,4800.0
2014-11-24 14:10:00,140.66,140.72,140.66,140.69,4700.0,117.9254,117.9757,117.9254,117.9505,4700.0
2014-11-24 14:15:00,140.71,140.74,140.7,140.72,5500.0,117.9673,117.9924,117.9589,117.9757,5500.0
2014-11-24 14:20:00,140.73,140.74,140.7,140.73,5000.0,117.984,117.9924,117.9589,117.984,5000.0
2014-11-24 14:25:00,140.74,140.8,140.73,140.79,6500.0,117.9924,118.0427,117.984,118.0343,6500.0
2014-11-24 14:30:00,140.79,140.79,140.71,140.75,7900.0,118.0343,118.0343,117.9673,118.0008,7900.0
2014-11-24 14:35:00,140.73,140.75,140.72,140.74,5100.0,117.984,118.0008,117.9757,117.9924,5100.0
2014-11-24 14:40:00,140.74,140.74,140.65,140.69,6100.0,117.9924,117.9924,117.917,117.9505,6100.0
2014-11-24 14:45:00,140.7,140.8,140.7,140.78,5100.0,117.9589,118.0427,117.9589,118.026,5100.0
2014-11-24 14:50:00,140.78,140.79,140.6,140.6,5200.0,118.026,118.0343,117.8751,117.8751,5200.0
2014-11-24 14:55:00,140.6,140.61,140.5,140.56,6200.0,117.8751,117.8834,117.7912,117.8415,6200.0
2014-11-24 15:00:00,140.57,140.64,140.57,140.63,4700.0,117.8499,117.9086,117.8499,117.9002,4700.0
2014-11-24 15:05:00,140.64,140.64,140.49,140.56,6000.0,117.9086,117.9086,117.7828,117.8415,6000.0
2014-11-24 15:10:00,140.56,140.59,140.51,140.53,4700.0,117.8415,117.8667,117.7996,117.8164,4700.0
2014-11-24 15:15:00,140.57,140.59,140.45,140.45,7500.0,117.8499,117.8667,117.7493,117.7493,7500.0
2014-11-24 15:20:00,140.45,140.47,140.36,140.41,6500.0,117.7493,117.7661,117.6738,117.7158,6500.0
2014-11-24 15:25:00,140.42,140.52,140.41,140.52,8700.0,117.7242,117.808,117.7158,117.808,8700.0
2014-11-24 15:30:00,140.52,140.62,140.5,140.54,8300.0,117.808,117.8918,117.7912,117.8248,8300.0
2014-11-24 15:35:00,140.54,140.58,140.51,140.57,6700.0,117.8248,117.8583,117.7996,117.8499,6700.0
2014-11-24 15:40:00,140.58,140.72,140.57,140.69,12100.0,117.8583,117.9757,117.8499,117.9505,12100.0
2014-11-24 15:45:00,140.68,140.69,140.62,140.67,25900.0,117.9421,117.9505,117.8918,117.9337,25900.0
2014-11-24 15:50:00,140.67,140.82,140.66,140.76,29800.0,117.9337,118.0595,117.9254,118.0092,29800.0
2014-11-24 15:55:00,140.76,140.8,140.67,140.73,23400.0,118.0092,118.0427,117.9337,117.984,23400.0
2014-11-25 09:30:00,140.53,141.47,140.53,141.47,16600.0,117.8164,118.6044,117.8164,118.6044,16600.0
2014-11-25 09:35:00,141.43,141.45,141.24,141.24,6100.0,118.5709,118.5877,118.4116,118.4116,6100.0
2014-11-25 09:40:00,141.23,141.36,141.17,141.27,8900.0,118.4032,118.5122,118.3529,118.4368,8900.0
2014-11-25 09:45:00,141.26,141.27,141.08,141.12,6700.0,118.4284,118.4368,118.2775,118.311,6700.0
2014-11-25 09:50:00,141.12,141.15,140.93,140.94,6900.0,118.311,118.3362,118.1517,118.1601,6900.0
2014-11-25 09:55:00,140.97,141.03,140.95,140.96,10400.0,118.1853,118.2356,118.1685,118.1769,10400.0
2014-11-25 10:00:00,140.92,140.96,140.65,140.65,7200.0,118.1433,118.1769,117.917,117.917,7200.0
2014-11-25 10:05:00,140.65,140.74,140.59,140.69,8600.0,117.917,117.9924,117.8667,117.9505,8600.0
2014-11-25 10:10:00,140.69,140.82,140.69,140.82,4500.0,117.9505,118.0595,117.9505,118.0595,4500.0
2014-11-25 10:15:00,140.81,140.92,140.76,140.77,7800.0,118.0511,118.1433,118.0092,118.0176,7800.0
2014-11-25 10:20:00,140.74,140.99,140.72,140.91,5000.0,117.9924,118.202,117.9757,118.135,5000.0
2014-11-25 10:25:00,140.87,141.09,140.84,141.08,3200.0,118.1014,118.2859,118.0763,118.2775,3200.0
2014-11-25 10:30:00,141.09,141.09,140.92,140.96,4300.0,118.2859,118.2859,118.1433,118.1769,4300.0
2014-11-25 10:35:00,140.96,140.99,140.85,140.86,4600.0,118.1769,118.202,118.0847,118.093,4600.0
2014-11-25 10:40:00,140.88,141.02,140.83,140.97,6700.0,118.1098,118.2272,118.0679,118.1853,6700.0
2014-11-25 10:45:00,140.94,141.1,140.92,141.07,5800.0,118.1601,118.2942,118.1433,118.2691,5800.0
2014-11-25 10:50:00,141.09,141.19,140.99,141.08,5600.0,118.2859,118.3697,118.202,118.2775,5600.0
2014-11-25 10:55:00,141.08,141.15,141.01,141.07,3200.0,118.2775,118.3362,118.2188,118.2691,3200.0
2014-11-25 11:00:00,141.07,141.15,141.0,141.02,6300.0,118.2691,118.3362,118.2104,118.2272,6300.0
2014-11-25 11:05:00,141.03,141.05,140.72,140.79,11200.0,118.2356,118.2523,117.9757,118.0343,11200.0
2014-11-25 11:10:00,140.8,140.91,140.75,140.91,3900.0,118.0427,118.135,118.0008,118.135,3900.0
2014-11-25 11:15:00,140.91,140.91,140.84,140.84,1900.0,118.135,118.135,118.0763,118.0763,1900.0
2014-11-25 11:20:00,140.9,140.95,140.88,140.9,1600.0,118.1266,118.1685,118.1098,118.1266,1600.0
2014-11-25 11:25:00,140.88,140.91,140.74,140.74,3700.0,118.1098,118.135,117.9924,117.9924,3700.0
2014-11-25 11:30:00,140.72,140.89,140.71,140.79,8700.0,117.9757,118.1182,117.9673,118.0343,8700.0
2014-11-25 11:35:00,140.76,140.96,140.74,140.95,6700.0,118.0092,118.1769,117.9924,118.1685,6700.0
2014-11-25 11:40:00,140.95,140.99,140.93,140.93,2100.0,118.1685,118.202,118.1517,118.1517,2100.0
2014-11-25 11:45:00,141.02,141.1,141.02,141.1,1500.0,118.2272,118.2942,118.2272,118.2942,1500.0
2014-11-25 11:50:00,141.13,141.13,141.0,141.03,3000.0,118.3194,118.3194,118.2104,118.2356,3000.0
2014-11-25 11:55:00,141.02,141.12,141.02,141.07,2000.0,118.2272,118.311,118.2272,118.2691,2000.0
2014-11-25 12:00:00,141.08,141.26,141.08,141.25,3800.0,118.2775,118.4284,118.2775,118.42,3800.0
2014-11-25 12:05:00,141.26,141.3,141.24,141.3,3700.0,118.4284,118.4619,118.4116,118.4619,3700.0
2014-11-25 12:10:00,141.31,141.39,141.31,141.36,5800.0,118.4703,118.5374,118.4703,118.5122,5800.0
2014-11-25 12:15:00,141.36,141.44,141.36,141.41,7500.0,118.5122,118.5793,118.5122,118.5541,7500.0
2014-11-25 12:20:00,141.43,141.68,141.43,141.65,11600.0,118.5709,118.7805,118.5709,118.7553,11600.0
2014-11-25 12:25:00,141.67,141.74,141.59,141.59,5400.0,118.7721,118.8308,118.705,118.705,5400.0
2014-11-25 12:30:00,141.55,141.68,141.55,141.68,4800.0,118.6715,118.7805,118.6715,118.7805,4800.0
2014-11-25 12:35:00,141.68,141.77,141.68,141.76,5400.0,118.7805,118.856,118.7805,118.8476,5400.0
2014-11-25 12:40:00,141.78,141.8,141.65,141.73,9600.0,118.8643,118.8811,118.7553,118.8224,9600.0
2014-11-25 12:45:00,141.74,141.86,141.7,141.86,11800.0,118.8308,118.9314,118.7973,118.9314,11800.0
2014-11-25 12:50:00,141.87,141.92,141.85,141.92,4000.0,118.9398,118.9817,118.923,118.9817,4000.0
2014-11-25 12:55:00,141.92,142.0,141.92,141.94,8700.0,118.9817,119.0488,118.9817,118.9985,8700.0
2014-11-25 13:00:00,141.92,142.0,141.9,141.99,6600.0,118.9817,119.0488,118.9649,119.0404,6600.0
2014-11-25 13:05:00,141.99,142.01,141.9,141.98,8200.0,119.0404,119.0572,118.9649,119.032,8200.0
2014-11-25 13:10:00,141.97,141.97,141.83,141.83,4800.0,119.0236,119.0236,118.9063,118.9063,4800.0
2014-11-25 13:15:00,141.82,141.82,141.76,141.81,1700.0,118.8979,118.8979,118.8476,118.8895,1700.0
2014-11-25 13:20:00,141.82,141.95,141.82,141.95,4200.0,118.8979,119.0069,118.8979,119.0069,4200.0
2014-11-25 13:25:00,141.96,141.97,141.82,141.83,6400.0,119.0152,119.0236,118.8979,118.9063,6400.0
2014-11-25 13:30:00,141.84,141.92,141.84,141.89,16400.0,118.9146,118.9817,118.9146,118.9566,16400.0
2014-11-25 13:35:00,141.89,141.93,141.88,141.9,6200.0,118.9566,118.9901,118.9482,118.9649,6200.0
2014-11-25 13:40:00,141.9,141.92,141.84,141.9,6200.0,118.9649,118.9817,118.9146,118.9649,6200.0
2014-11-25 13:45:00,141.89,141.92,141.88,141.92,3100.0,118.9566,118.9817,118.9482,118.9817,3100.0
2014-11-25 13:50:00,141.95,141.95,141.9,141.9,3400.0,119.0069,119.0069,118.9649,118.9649,3400.0
2014-11-25 13:55:00,141.87,141.95,141.85,141.9,6600.0,118.9398,119.0069,118.923,118.9649,6600.0
2014-11-25 14:00:00,141.91,141.94,141.86,141.92,7600.0,118.9733,118.9985,118.9314,118.9817,7600.0
2014-11-25 14:05:00,141.92,141.94,141.82,141.84,8400.0,118.9817,118.9985,118.8979,118.9146,8400.0
2014-11-25 14:10:00,141.85,141.92,141.85,141.86,3900.0,118.923,118.9817,118.923,118.9314,3900.0
2014-11-25 14:15:00,141.84,141.88,141.84,141.87,5500.0,118.9146,118.9482,118.9146,118.9398,5500.0
2014-11-25 14:20:00,141.88,142.04,141.88,142.04,7500.0,118.9482,119.0823,118.9482,119.0823,7500.0
2014-11-25 14:25:00,142.04,142.06,141.93,141.97,8700.0,119.0823,119.0991,118.9901,119.0236,8700.0
2014-11-25 14:30:00,141.98,142.06,141.98,142.04,6000.0,119.032,119.0991,119.032,119.0823,6000.0
2014-11-25 14:35:00,142.03,142.1,142.03,142.1,4800.0,119.0739,119.1326,119.0739,119.1326,4800.0
2014-11-25 14:40:00,142.1,142.1,142.02,142.06,7200.0,119.1326,119.1326,119.0655,119.0991,7200.0
2014-11-25 14:45:00,142.03,142.05,142.01,142.01,9200.0,119.0739,119.0907,119.0572,119.0572,9200.0
2014-11-25 14:50:00,142.02,142.11,141.97,142.11,10700.0,119.0655,119.141,119.0236,119.141,10700.0
2014-11-25 14:55:00,142.11,142.12,142.06,142.11,6200.0,119.141,119.1494,119.0991,119.141,6200.0
2014-11-25 15:00:00,142.11,142.17,142.09,142.13,11000.0,119.141,119.1913,119.1242,119.1578,11000.0
2014-11-25 15:05:00,142.14,142.21,142.12,142.16,10300.0,119.1662,119.2248,119.1494,119.1829,10300.0
2014-11-25 15:10:00,142.16,142.17,142.07,142.14,9800.0,119.1829,119.1913,119.1075,119.1662,9800.0
2014-11-25 15:15:00,142.14,142.2,142.1,142.2,15300.0,119.1662,119.2165,119.1326,119.2165,15300.0
2014-11-25 15:20:00,142.21,142.25,142.16,142.25,12100.0,119.2248,119.2584,119.1829,119.2584,12100.0
2014-11-25 15:25:00,142.26,142.27,142.2,142.27,11100.0,119.2668,119.2751,119.2165,119.2751,11100.0
2014-11-25 15:30:00,142.26,142.31,142.18,142.19,17500.0,119.2668,119.3087,119.1997,119.2081,17500.0
2014-11-25 15:35:00,142.19,142.23,142.17,142.18,13500.0,119.2081,119.2416,119.1913,119.1997,13500.0
2014-11-25 15:40:00,142.16,142.17,142.05,142.06,9200.0,119.1829,119.1913,119.0907,119.0991,9200.0
2014-11-25 15:45:00,142.05,142.05,141.79,141.79,37900.0,119.0907,119.0907,118.8727,118.8727,37900.0
2014-11-25 15:50:00,141.79,141.82,141.59,141.59,40500.0,118.8727,118.8979,118.705,118.705,40500.0
2014-11-25 15:55:00,141.59,141.64,141.5,141.61,62000.0,118.705,118.747,118.6296,118.7218,62000.0
2014-11-26 09:30:00,140.86,140.98,140.66,140.78,22000.0,118.6774,118.7785,118.5089,118.61,22000.0
2014-11-26 09:35:00,140.78,141.65,140.78,141.47,16800.0,118.61,119.343,118.61,119.1914,16800.0
2014-11-26 09:40:00,141.47,141.47,140.98,141.03,21300.0,119.1914,119.1914,118.7785,118.8207,21300.0
2014-11-26 09:45:00,141.18,141.3,141.09,141.29,7500.0,118.9471,119.0482,118.8712,119.0397,7500.0
2014-11-26 09:50:00,141.14,141.23,141.09,141.09,2400.0,118.9134,118.9892,118.8712,118.8712,2400.0
2014-11-26 09:55:00,141.1,141.25,141.1,141.2,8300.0,118.8797,119.006,118.8797,118.9639,8300.0
2014-11-26 10:00:00,141.28,141.28,141.04,141.05,7900.0,119.0313,119.0313,118.8291,118.8375,7900.0
2014-11-26 10:05:00,141.05,141.17,140.94,141.09,8300.0,118.8375,118.9386,118.7448,118.8712,8300.0
2014-11-26 10:10:00,141.06,141.16,140.97,141.13,4300.0,118.846,118.9302,118.7701,118.9049,4300.0
2014-11-26 10:15:00,141.1,141.13,141.01,141.08,6800.0,118.8797,118.9049,118.8038,118.8628,6800.0
2014-11-26 10:20:00,141.06,141.15,141.03,141.13,6600.0,118.846,118.9218,118.8207,118.9049,6600.0
2014-11-26 10:25:00,141.15,141.27,141.15,141.26,9300.0,118.9218,119.0229,118.9218,119.0145,9300.0
2014-11-26 10:30:00,141.22,141.27,141.18,141.26,11500.0,118.9808,119.0229,118.9471,119.0145,11500.0
2014-11-26 10:35:00,141.22,141.25,141.12,141.16,3300.0,118.9808,119.006,118.8965,118.9302,3300.0
2014-11-26 10:40:00,141.16,141.16,141.04,141.13,4100.0,118.9302,118.9302,118.8291,118.9049,4100.0
2014-11-26 10:45:00,141.08,141.21,141.03,141.16,9100.0,118.8628,118.9723,118.8207,118.9302,9100.0
2014-11-26 10:50:00,141.2,141.2,141.01,141.05,4400.0,118.9639,118.9639,118.8038,118.8375,4400.0
2014-11-26 10:55:00,141.06,141.18,141.03,141.18,5300.0,118.846,118.9471,118.8207,118.9471,5300.0
2014-11-26 11:00:00,141.17,141.22,141.07,141.22,5000.0,118.9386,118.9808,118.8544,118.9808,5000.0
2014-11-26 11:05:00,141.2,141.21,141.11,141.18,3900.0,118.9639,118.9723,118.8881,118.9471,3900.0
2014-11-26 11:10:00,141.16,141.17,141.06,141.06,3100.0,118.9302,118.9386,118.846,118.846,3100.0
2014-11-26 11:15:00,141.05,141.18,141.03,141.14,5100.0,118.8375,118.9471,118.8207,118.9134,5100.0
2014-11-26 11:20:00,141.14,141.14,140.95,141.06,12700.0,118.9134,118.9134,118.7533,118.846,12700.0
2014-11-26 11:25:00,141.07,141.31,141.07,141.3,16900.0,118.8544,119.0566,118.8544,119.0482,16900.0
2014-11-26 11:30:00,141.26,141.28,141.19,141.25,15800.0,119.0145,119.0313,118.9555,119.006,15800.0
2014-11-26 11:35:00,141.22,141.27,141.21,141.25,8900.0,118.9808,119.0229,118.9723,119.006,8900.0
2014-11-26 11:40:00,141.23,141.29,141.21,141.28,26700.0,118.9892,119.0397,118.9723,119.0313,26700.0
2014-11-26 11:45:00,141.27,141.27,141.21,141.26,5300.0,119.0229,119.0229,118.9723,119.0145,5300.0
2014-11-26 11:50:00,141.26,141.28,141.21,141.27,9900.0,119.0145,119.0313,118.9723,119.0229,9900.0
2014-11-26 11:55:00,141.26,141.28,141.21,141.28,4700.0,119.0145,119.0313,118.9723,119.0313,4700.0
2014-11-26 12:00:00,141.28,141.28,141.2,141.22,9200.0,119.0313,119.0313,118.9639,118.9808,9200.0
2014-11-26 12:05:00,141.22,141.3,141.22,141.3,6900.0,118.9808,119.0482,118.9808,119.0482,6900.0
2014-11-26 12:10:00,141.32,141.38,141.28,141.28,2900.0,119.065,119.1156,119.0313,119.0313,2900.0
2014-11-26 12:15:00,141.26,141.28,141.22,141.23,5200.0,119.0145,119.0313,118.9808,118.9892,5200.0
2014-11-26 12:20:00,141.25,141.28,141.22,141.26,3700.0,119.006,119.0313,118.9808,119.0145,3700.0
2014-11-26 12:25:00,141.25,141.25,141.2,141.25,5500.0,119.006,119.006,118.9639,119.006,5500.0
2014-11-26 12:30:00,141.25,141.26,141.22,141.25,3800.0,119.006,119.0145,118.9808,119.006,3800.0
2014-11-26 12:35:00,141.23,141.26,141.21,141.23,3000.0,118.9892,119.0145,118.9723,118.9892,3000.0
2014-11-26 12:40:00,141.23,141.31,141.23,141.28,2900.0,118.9892,119.0566,118.9892,119.0313,2900.0
2014-11-26 12:45:00,141.26,141.26,141.22,141.25,2500.0,119.0145,119.0145,118.9808,119.006,2500.0
2014-11-26 12:50:00,141.24,141.26,141.22,141.25,3500.0,118.9976,119.0145,118.9808,119.006,3500.0
2014-11-26 12:55:00,141.27,141.33,141.25,141.33,3600.0,119.0229,119.0734,119.006,119.0734,3600.0
2014-11-26 13:00:00,141.33,141.37,141.32,141.33,1800.0,119.0734,119.1071,119.065,119.0734,1800.0
2014-11-26 13:05:00,141.34,141.39,141.34,141.39,1700.0,119.0819,119.124,119.0819,119.124,1700.0
2014-11-26 13:10:00,141.37,141.45,141.36,141.45,7500.0,119.1071,119.1745,119.0987,119.1745,7500.0
2014-11-26 13:15:00,141.46,141.48,141.43,141.46,2100.0,119.183,119.1998,119.1577,119.183,2100.0
2014-11-26 13:20:00,141.45,141.5,141.42,141.42,2800.0,119.1745,119.2167,119.1493,119.1493,2800.0
2014-11-26 13:25:00,141.41,141.42,141.38,141.38,2000.0,119.1408,119.1493,119.1156,119.1156,2000.0
2014-11-26 13:30:00,141.41,141.41,141.3,141.32,2500.0,119.1408,119.1408,119.0482,119.065,2500.0
2014-11-26 13:35:00,141.32,141.43,141.3,141.42,3100.0,119.065,119.1577,119.0482,119.1493,3100.0
2014-11-26 13:40:00,141.43,141.43,141.31,141.4,3100.0,119.1577,119.1577,119.0566,119.1324,3100.0
2014-11-26 13:45:00,141.43,141.44,141.37,141.38,3800.0,119.1577,119.1661,119.1071,119.1156,3800.0
2014-11-26 13:50:00,141.37,141.48,141.37,141.44,18800.0,119.1071,119.1998,119.1071,119.1661,18800.0
2014-11-26 13:55:00,141.45,141.52,141.44,141.5,2000.0,119.1745,119.2335,119.1661,119.2167,2000.0
2014-11-26 14:00:00,141.51,141.51,141.43,141.48,2800.0,119.2251,119.2251,119.1577,119.1998,2800.0
2014-11-26 14:05:00,141.48,141.5,141.34,141.34,5600.0,119.1998,119.2167,119.0819,119.0819,5600.0
2014-11-26 14:10:00,141.33,141.34,141.28,141.34,4900.0,119.0734,119.0819,119.0313,119.0819,4900.0
2014-11-26 14:15:00,141.34,141.49,141.32,141.49,2300.0,119.0819,119.2082,119.065,119.2082,2300.0
2014-11-26 14:20:00,141.47,141.47,141.34,141.34,3200.0,119.1914,119.1914,119.0819,119.0819,3200.0
2014-11-26 14:25:00,141.32,141.34,141.25,141.27,7000.0,119.065,119.0819,119.006,119.0229,7000.0
2014-11-26 14:30:00,141.31,141.36,141.31,141.34,3700.0,119.0566,119.0987,119.0566,119.0819,3700.0
2014-11-26 14:35:00,141.36,141.36,141.24,141.24,2600.0,119.0987,119.0987,118.9976,118.9976,2600.0
2014-11-26 14:40:00,141.24,141.31,141.24,141.31,2600.0,118.9976,119.0566,118.9976,119.0566,2600.0
2014-11-26 14:45:00,141.31,141.33,141.2,141.23,3500.0,119.0566,119.0734,118.9639,118.9892,3500.0
2014-11-26 14:50:00,141.24,141.36,141.24,141.33,3100.0,118.9976,119.0987,118.9976,119.0734,3100.0
2014-11-26 14:55:00,141.33,141.35,141.15,141.15,3800.0,119.0734,119.0903,118.9218,118.9218,3800.0
2014-11-26 15:00:00,141.15,141.15,141.0,141.0,3600.0,118.9218,118.9218,118.7954,118.7954,3600.0
2014-11-26 15:05:00,141.0,141.05,140.91,141.03,6400.0,118.7954,118.8375,118.7196,118.8207,6400.0
2014-11-26 15:10:00,141.03,141.17,141.03,141.17,5200.0,118.8207,118.9386,118.8207,118.9386,5200.0
2014-11-26 15:15:00,141.18,141.19,141.13,141.18,3800.0,118.9471,118.9555,118.9049,118.9471,3800.0
2014-11-26 15:20:00,141.19,141.22,141.17,141.22,3400.0,118.9555,118.9808,118.9386,118.9808,3400.0
2014-11-26 15:25:00,141.21,141.21,141.17,141.17,3400.0,118.9723,118.9723,118.9386,118.9386,3400.0
2014-11-26 15:30:00,141.19,141.24,141.18,141.21,6600.0,118.9555,118.9976,118.9471,118.9723,6600.0
2014-11-26 15:35:00,141.21,141.22,141.19,141.22,7400.0,118.9723,118.9808,118.9555,118.9808,7400.0
2014-11-26 15:40:00,141.23,141.34,141.23,141.3,5700.0,118.9892,119.0819,118.9892,119.0482,5700.0
2014-11-26 15:45:00,141.33,141.46,141.32,141.33,14000.0,119.0734,119.183,119.065,119.0734,14000.0
2014-11-26 15:50:00,141.35,141.44,141.34,141.37,7200.0,119.0903,119.1661,119.0819,119.1071,7200.0
2014-11-26 15:55:00,141.4,141.47,141.34,141.43,79000.0,119.1324,119.1914,119.0819,119.1577,79000.0
2014-11-28 09:30:00,141.5,142.4,141.5,142.4,18200.0,119.2167,119.9749,119.2167,119.9749,18200.0
2014-11-28 09:35:00,142.46,142.46,142.01,142.01,8400.0,120.0255,120.0255,119.6463,119.6463,8400.0
2014-11-28 09:40:00,142.08,142.24,141.84,141.99,17000.0,119.7053,119.8401,119.5031,119.6295,17000.0
2014-11-28 09:45:00,142.01,142.24,142.01,142.19,15200.0,119.6463,119.8401,119.6463,119.798,15200.0
2014-11-28 09:50:00,142.28,142.32,142.1,142.23,9300.0,119.8738,119.9075,119.7222,119.8317,9300.0
2014-11-28 09:55:00,142.3,142.3,142.13,142.14,3100.0,119.8907,119.8907,119.7474,119.7559,3100.0
2014-11-28 10:00:00,142.13,142.37,142.09,142.19,5500.0,119.7474,119.9497,119.7137,119.798,5500.0
2014-11-28 10:05:00,142.14,142.31,142.12,142.24,5800.0,119.7559,119.8991,119.739,119.8401,5800.0
2014-11-28 10:10:00,142.18,142.29,142.13,142.2,5800.0,119.7896,119.8823,119.7474,119.8064,5800.0
2014-11-28 10:15:00,142.17,142.39,142.14,142.39,11400.0,119.7811,119.9665,119.7559,119.9665,11400.0
2014-11-28 10:20:00,142.39,142.51,142.39,142.5,4200.0,119.9665,120.0676,119.9665,120.0592,4200.0
2014-11-28 10:25:00,142.45,142.45,142.12,142.13,7600.0,120.0171,120.0171,119.739,119.7474,7600.0
2014-11-28 10:30:00,142.16,142.16,141.9,141.9,12100.0,119.7727,119.7727,119.5537,119.5537,12100.0
2014-11-28 10:35:00,141.88,141.88,141.63,141.71,17100.0,119.5368,119.5368,119.3262,119.3936,17100.0
2014-11-28 10:40:00,141.72,141.74,141.63,141.67,11900.0,119.402,119.4189,119.3262,119.3599,11900.0
2014-11-28 10:45:00,141.66,141.66,141.34,141.38,13200.0,119.3515,119.3515,119.0819,119.1156,13200.0
2014-11-28 10:50:00,141.38,141.54,141.38,141.47,4100.0,119.1156,119.2504,119.1156,119.1914,4100.0
2014-11-28 10:55:00,141.46,141.57,141.35,141.55,12700.0,119.183,119.2756,119.0903,119.2588,12700.0
2014-11-28 11:00:00,141.58,141.73,141.55,141.55,7500.0,119.2841,119.4104,119.2588,119.2588,7500.0
2014-11-28 11:05:00,141.55,141.55,141.4,141.43,6300.0,119.2588,119.2588,119.1324,119.1577,6300.0
2014-11-28 11:10:00,141.41,141.41,141.31,141.36,12800.0,119.1408,119.1408,119.0566,119.0987,12800.0
2014-11-28 11:15:00,141.36,141.39,141.1,141.18,11800.0,119.0987,119.124,118.8797,118.9471,11800.0
2014-11-28 11:20:00,141.19,141.25,141.08,141.08,5800.0,118.9555,119.006,118.8628,118.8628,5800.0
2014-11-28 11:25:00,141.06,141.26,141.05,141.26,12800.0,118.846,119.0145,118.8375,119.0145,12800.0
2014-11-28 11:30:00,141.29,141.33,141.17,141.19,5100.0,119.0397,119.0734,118.9386,118.9555,5100.0
2014-11-28 11:35:00,141.18,141.21,141.03,141.15,32900.0,118.9471,118.9723,118.8207,118.9218,32900.0
2014-11-28 11:40:00,141.13,141.45,141.13,141.45,7500.0,118.9049,119.1745,118.9049,119.1745,7500.0
2014-11-28 11:45:00,141.47,141.47,141.33,141.33,3000.0,119.1914,119.1914,119.0734,119.0734,3000.0
2014-11-28 11:50:00,141.32,141.35,141.27,141.33,5600.0,119.065,119.0903,119.0229,119.0734,5600.0
2014-11-28 11:55:00,141.31,141.41,141.26,141.4,5400.0,119.0566,119.1408,119.0145,119.1324,5400.0
2014-11-28 12:00:00,141.42,141.42,141.33,141.33,5200.0,119.1493,119.1493,119.0734,119.0734,5200.0
2014-11-28 12:05:00,141.33,141.37,141.29,141.32,4100.0,119.0734,119.1071,119.0397,119.065,4100.0
2014-11-28 12:10:00,141.33,141.59,141.33,141.59,9700.0,119.0734,119.2925,119.0734,119.2925,9700.0
2014-11-28 12:15:00,141.6,141.63,141.49,141.53,11400.0,119.3009,119.3262,119.2082,119.2419,11400.0
2014-11-28 12:20:00,141.47,141.47,141.37,141.37,16600.0,119.1914,119.1914,119.1071,119.1071,16600.0
2014-11-28 12:25:00,141.45,141.5,141.39,141.41,23000.0,119.1745,119.2167,119.124,119.1408,23000.0
2014-11-28 12:30:00,141.4,141.5,141.39,141.39,7900.0,119.1324,119.2167,119.124,119.124,7900.0
2014-11-28 12:35:00,141.4,141.4,141.21,141.29,24700.0,119.1324,119.1324,118.9723,119.0397,24700.0
2014-11-28 12:40:00,141.3,141.31,141.11,141.16,18800.0,119.0482,119.0566,118.8881,118.9302,18800.0
2014-11-28 12:45:00,141.13,141.15,140.85,140.91,40900.0,118.9049,118.9218,118.669,118.7196,40900.0
2014-11-28 12:50:00,140.88,140.88,140.72,140.83,14800.0,118.6943,118.6943,118.5595,118.6522,14800.0
2014-11-28 12:55:00,140.82,140.99,140.74,140.99,33300.0,118.6437,118.787,118.5763,118.787,33300.0
2014-12-01 09:30:00,140.72,140.72,140.25,140.62,19200.0,118.5595,118.5595,118.1635,118.4752,19200.0
2014-12-01 09:35:00,140.4,140.5,140.02,140.03,9300.0,118.2899,118.3741,117.9697,117.9782,9300.0
2014-12-01 09:40:00,140.01,140.5,140.01,140.43,7100.0,117.9613,118.3741,117.9613,118.3152,7100.0
2014-12-01 09:45:00,140.43,140.43,139.62,139.9,11600.0,118.3152,118.3152,117.6327,117.8686,11600.0
2014-12-01 09:50:00,139.98,140.11,139.9,140.09,5100.0,117.936,118.0456,117.8686,118.0287,5100.0
2014-12-01 09:55:00,140.11,140.25,140.05,140.21,8200.0,118.0456,118.1635,117.995,118.1298,8200.0
2014-12-01 10:00:00,140.21,140.43,140.13,140.34,9000.0,118.1298,118.3152,118.0624,118.2393,9000.0
2014-12-01 10:05:00,140.28,140.3,140.14,140.16,2700.0,118.1888,118.2056,118.0708,118.0877,2700.0
2014-12-01 10:10:00,140.17,140.58,140.17,140.49,6400.0,118.0961,118.4415,118.0961,118.3657,6400.0
2014-12-01 10:15:00,140.53,141.14,140.44,141.04,20600.0,118.3994,118.9134,118.3236,118.8291,20600.0
2014-12-01 10:20:00,141.02,141.13,140.84,140.85,6200.0,118.8123,118.9049,118.6606,118.669,6200.0
2014-12-01 10:25:00,140.84,140.9,140.49,140.84,25400.0,118.6606,118.7111,118.3657,118.6606,25400.0
2014-12-01 10:30:00,140.84,140.84,140.62,140.66,5500.0,118.6606,118.6606,118.4752,118.5089,5500.0
2014-12-01 10:35:00,140.7,140.82,140.56,140.56,4700.0,118.5426,118.6437,118.4247,118.4247,4700.0
2014-12-01 10:40:00,140.55,140.55,140.27,140.37,6600.0,118.4163,118.4163,118.1804,118.2646,6600.0
2014-12-01 10:45:00,140.38,140.46,140.22,140.46,6500.0,118.273,118.3404,118.1382,118.3404,6500.0
2014-12-01 10:50:00,140.47,140.47,140.14,140.16,7800.0,118.3489,118.3489,118.0708,118.0877,7800.0
2014-12-01 10:55:00,140.19,140.21,140.01,140.05,10400.0,118.113,118.1298,117.9613,117.995,10400.0
2014-12-01 11:00:00,140.07,140.21,140.01,140.18,7700.0,118.0119,118.1298,117.9613,118.1045,7700.0
2014-12-01 11:05:00,140.18,140.23,140.1,140.1,5600.0,118.1045,118.1467,118.0371,118.0371,5600.0
2014-12-01 11:10:00,140.05,140.1,139.93,139.98,7800.0,117.995,118.0371,117.8939,117.936,7800.0
2014-12-01 11:15:00,139.98,140.07,139.95,139.95,7600.0,117.936,118.0119,117.9108,117.9108,7600.0
2014-12-01 11:20:00,140.0,140.09,139.99,140.05,8000.0,117.9529,118.0287,117.9445,117.995,8000.0
2014-12-01 11:25:00,140.06,140.06,139.86,139.89,20000.0,118.0034,118.0034,117.8349,117.8602,20000.0
2014-12-01 11:30:00,139.9,140.11,139.87,140.02,11900.0,117.8686,118.0456,117.8434,117.9697,11900.0
2014-12-01 11:35:00,140.02,140.12,140.01,140.05,5300.0,117.9697,118.054,117.9613,117.995,5300.0
2014-12-01 11:40:00,140.05,140.15,140.04,140.14,7100.0,117.995,118.0793,117.9866,118.0708,7100.0
2014-12-01 11:45:00,140.14,140.15,139.98,139.99,8400.0,118.0708,118.0793,117.936,117.9445,8400.0
2014-12-01 11:50:00,139.97,140.07,139.95,140.03,3500.0,117.9276,118.0119,117.9108,117.9782,3500.0
2014-12-01 11:55:00,140.0,140.07,139.97,139.97,20800.0,117.9529,118.0119,117.9276,117.9276,20800.0
2014-12-01 12:00:00,139.96,139.97,139.8,139.8,7400.0,117.9192,117.9276,117.7844,117.7844,7400.0
2014-12-01 12:05:00,139.78,139.84,139.73,139.75,8600.0,117.7675,117.8181,117.7254,117.7422,8600.0
2014-12-01 12:10:00,139.8,139.88,139.79,139.81,58700.0,117.7844,117.8518,117.776,117.7928,58700.0
2014-12-01 12:15:00,139.82,139.92,139.78,139.8,9400.0,117.8012,117.8855,117.7675,117.7844,9400.0
2014-12-01 12:20:00,139.8,139.8,139.71,139.73,5800.0,117.7844,117.7844,117.7085,117.7254,5800.0
2014-12-01 12:25:00,139.78,139.8,139.62,139.65,5600.0,117.7675,117.7844,117.6327,117.658,5600.0
2014-12-01 12:30:00,139.65,139.71,139.6,139.64,9700.0,117.658,117.7085,117.6159,117.6496,9700.0
2014-12-01 12:35:00,139.62,139.69,139.62,139.66,5000.0,117.6327,117.6917,117.6327,117.6664,5000.0
2014-12-01 12:40:00,139.65,139.67,139.55,139.58,5000.0,117.658,117.6748,117.5737,117.599,5000.0
2014-12-01 12:45:00,139.58,139.66,139.5,139.66,7500.0,117.599,117.6664,117.5316,117.6664,7500.0
2014-12-01 12:50:00,139.67,139.75,139.64,139.74,3900.0,117.6748,117.7422,117.6496,117.7338,3900.0
2014-12-01 12:55:00,139.75,139.93,139.7,139.88,9900.0,117.7422,117.8939,117.7001,117.8518,9900.0
2014-12-01 13:00:00,139.88,139.95,139.88,139.91,5400.0,117.8518,117.9108,117.8518,117.8771,5400.0
2014-12-01 13:05:00,139.9,140.0,139.9,139.97,5500.0,117.8686,117.9529,117.8686,117.9276,5500.0
2014-12-01 13:10:00,139.97,140.03,139.94,139.96,6200.0,117.9276,117.9782,117.9023,117.9192,6200.0
2014-12-01 13:15:00,139.97,139.99,139.84,139.84,6800.0,117.9276,117.9445,117.8181,117.8181,6800.0
2014-12-01 13:20:00,139.83,139.86,139.77,139.8,6600.0,117.8097,117.8349,117.7591,117.7844,6600.0
2014-12-01 13:25:00,139.79,139.79,139.75,139.77,3900.0,117.776,117.776,117.7422,117.7591,3900.0
2014-12-01 13:30:00,139.77,139.82,139.75,139.8,10600.0,117.7591,117.8012,117.7422,117.7844,10600.0
2014-12-01 13:35:00,139.79,139.8,139.64,139.64,12100.0,117.776,117.7844,117.6496,117.6496,12100.0
2014-12-01 13:40:00,139.66,139.67,139.58,139.65,11300.0,117.6664,117.6748,117.599,117.658,11300.0
2014-12-01 13:45:00,139.66,139.78,139.63,139.76,10200.0,117.6664,117.7675,117.6411,117.7507,10200.0
2014-12-01 13:50:00,139.76,139.76,139.55,139.55,7900.0,117.7507,117.7507,117.5737,117.5737,7900.0
2014-12-01 13:55:00,139.55,139.69,139.54,139.69,11600.0,117.5737,117.6917,117.5653,117.6917,11600.0
2014-12-01 14:00:00,139.69,139.8,139.67,139.8,6000.0,117.6917,117.7844,117.6748,117.7844,6000.0
2014-12-01 14:05:00,139.8,139.8,139.63,139.71,10900.0,117.7844,117.7844,117.6411,117.7085,10900.0
2014-12-01 14:10:00,139.71,139.71,139.45,139.48,13000.0,117.7085,117.7085,117.4895,117.5148,13000.0
2014-12-01 14:15:00,139.44,139.44,139.37,139.41,10900.0,117.4811,117.4811,117.4221,117.4558,10900.0
2014-12-01 14:20:00,139.41,139.46,139.25,139.27,9700.0,117.4558,117.4979,117.321,117.3378,9700.0
2014-12-01 14:25:00,139.27,139.33,139.24,139.29,18700.0,117.3378,117.3884,117.3126,117.3547,18700.0
2014-12-01 14:30:00,139.27,139.36,139.27,139.34,9000.0,117.3378,117.4137,117.3378,117.3968,9000.0
2014-12-01 14:35:00,139.35,139.49,139.33,139.46,12000.0,117.4052,117.5232,117.3884,117.4979,12000.0
2014-12-01 14:40:00,139.49,139.49,139.33,139.38,9900.0,117.5232,117.5232,117.3884,117.4305,9900.0
2014-12-01 14:45:00,139.36,139.36,139.27,139.34,12400.0,117.4137,117.4137,117.3378,117.3968,12400.0
2014-12-01 14:50:00,139.34,139.42,139.34,139.39,12200.0,117.3968,117.4642,117.3968,117.4389,12200.0
2014-12-01 14:55:00,139.37,139.38,139.19,139.25,14800.0,117.4221,117.4305,117.2704,117.321,14800.0
2014-12-01 15:00:00,139.25,139.3,139.18,139.27,12800.0,117.321,117.3631,117.262,117.3378,12800.0
2014-12-01 15:05:00,139.27,139.27,139.24,139.26,10800.0,117.3378,117.3378,117.3126,117.3294,10800.0
2014-12-01 15:10:00,139.24,139.31,139.18,139.19,18700.0,117.3126,117.3715,117.262,117.2704,18700.0
2014-12-01 15:15:00,139.19,139.46,139.19,139.44,13100.0,117.2704,117.4979,117.2704,117.4811,13100.0
2014-12-01 15:20:00,139.45,139.56,139.43,139.48,19600.0,117.4895,117.5822,117.4726,117.5148,19600.0
2014-12-01 15:25:00,139.49,139.53,139.43,139.45,13900.0,117.5232,117.5569,117.4726,117.4895,13900.0
2014-12-01 15:30:00,139.46,139.47,139.31,139.34,14600.0,117.4979,117.5063,117.3715,117.3968,14600.0
2014-12-01 15:35:00,139.34,139.34,139.05,139.14,27400.0,117.3968,117.3968,117.1525,117.2283,27400.0
2014-12-01 15:40:00,139.15,139.15,138.91,138.93,26600.0,117.2367,117.2367,117.0345,117.0514,26600.0
2014-12-01 15:45:00,138.93,139.01,138.85,138.93,43400.0,117.0514,117.1188,116.984,117.0514,43400.0
2014-12-01 15:50:00,138.93,138.94,138.81,138.83,45400.0,117.0514,117.0598,116.9503,116.9671,45400.0
2014-12-01 15:55:00,138.83,138.88,138.68,138.74,81200.0,116.9671,117.0093,116.8408,116.8913,81200.0
2014-12-02 09:30:00,139.03,139.59,138.97,139.47,39700.0,117.1356,117.6074,117.0851,117.5063,39700.0
2014-12-02 09:35:00,139.48,139.81,139.44,139.55,23100.0,117.5148,117.7928,117.4811,117.5737,23100.0
2014-12-02 09:40:00,139.55,140.23,139.5,140.23,29100.0,117.5737,118.1467,117.5316,118.1467,29100.0
2014-12-02 09:45:00,140.13,140.52,140.11,140.17,30600.0,118.0624,118.391,118.0456,118.0961,30600.0
2014-12-02 09:50:00,140.22,140.32,140.06,140.29,12200.0,118.1382,118.2225,118.0034,118.1972,12200.0
2014-12-02 09:55:00,140.29,140.37,140.22,140.29,9400.0,118.1972,118.2646,118.1382,118.1972,9400.0
2014-12-02 10:00:00,140.26,140.4,140.18,140.37,20100.0,118.1719,118.2899,118.1045,118.2646,20100.0
2014-12-02 10:05:00,140.39,140.43,140.29,140.32,20900.0,118.2815,118.3152,118.1972,118.2225,20900.0
2014-12-02 10:10:00,140.32,140.37,140.1,140.11,23000.0,118.2225,118.2646,118.0371,118.0456,23000.0
2014-12-02 10:15:00,140.14,140.49,140.13,140.38,26500.0,118.0708,118.3657,118.0624,118.273,26500.0
2014-12-02 10:20:00,140.42,140.59,140.42,140.47,20400.0,118.3067,118.45,118.3067,118.3489,20400.0
2014-12-02 10:25:00,140.49,140.57,140.45,140.51,14400.0,118.3657,118.4331,118.332,118.3826,14400.0
2014-12-02 10:30:00,140.52,140.53,140.22,140.3,13800.0,118.391,118.3994,118.1382,118.2056,13800.0
2014-12-02 10:35:00,140.29,140.4,140.28,140.36,14100.0,118.1972,118.2899,118.1888,118.2562,14100.0
2014-12-02 10:40:00,140.36,140.4,140.34,140.39,13700.0,118.2562,118.2899,118.2393,118.2815,13700.0
2014-12-02 10:45:00,140.4,140.52,140.4,140.47,11300.0,118.2899,118.391,118.2899,118.3489,11300.0
2014-12-02 10:50:00,140.47,140.47,140.33,140.42,12900.0,118.3489,118.3489,118.2309,118.3067,12900.0
2014-12-02 10:55:00,140.45,140.59,140.44,140.59,13100.0,118.332,118.45,118.3236,118.45,13100.0
2014-12-02 11:00:00,140.63,140.73,140.58,140.67,19100.0,118.4837,118.5679,118.4415,118.5174,19100.0
2014-12-02 11:05:00,140.69,140.73,140.65,140.66,17800.0,118.5342,118.5679,118.5005,118.5089,17800.0
2014-12-02 11:10:00,140.66,140.72,140.4,140.5,35400.0,118.5089,118.5595,118.2899,118.3741,35400.0
2014-12-02 11:15:00,140.49,140.51,140.25,140.29,17400.0,118.3657,118.3826,118.1635,118.1972,17400.0
2014-12-02 11:20:00,140.29,140.32,140.24,140.24,13000.0,118.1972,118.2225,118.1551,118.1551,13000.0
2014-12-02 11:25:00,140.27,140.27,140.14,140.19,13700.0,118.1804,118.1804,118.0708,118.113,13700.0
2014-12-02 11:30:00,140.19,140.21,140.03,140.05,19500.0,118.113,118.1298,117.9782,117.995,19500.0
2014-12-02 11:35:00,140.05,140.2,140.05,140.16,11400.0,117.995,118.1214,117.995,118.0877,11400.0
2014-12-02 11:40:00,140.16,140.16,139.89,139.91,13000.0,118.0877,118.0877,117.8602,117.8771,13000.0
2014-12-02 11:45:00,139.92,139.93,139.79,139.9,14000.0,117.8855,117.8939,117.776,117.8686,14000.0
2014-12-02 11:50:00,139.88,139.93,139.83,139.84,9700.0,117.8518,117.8939,117.8097,117.8181,9700.0
2014-12-02 11:55:00,139.82,139.99,139.82,139.91,15000.0,117.8012,117.9445,117.8012,117.8771,15000.0
2014-12-02 12:00:00,139.89,139.94,139.8,139.92,8200.0,117.8602,117.9023,117.7844,117.8855,8200.0
2014-12-02 12:05:00,139.96,139.99,139.74,139.74,9000.0,117.9192,117.9445,117.7338,117.7338,9000.0
2014-12-02 12:10:00,139.72,139.75,139.59,139.62,15400.0,117.717,117.7422,117.6074,117.6327,15400.0
2014-12-02 12:15:00,139.6,139.65,139.57,139.61,15600.0,117.6159,117.658,117.5906,117.6243,15600.0
2014-12-02 12:20:00,139.59,139.75,139.56,139.57,13500.0,117.6074,117.7422,117.5822,117.5906,13500.0
2014-12-02 12:25:00,139.56,139.61,139.45,139.48,15900.0,117.5822,117.6243,117.4895,117.5148,15900.0
2014-12-02 12:30:00,139.5,139.66,139.35,139.38,23100.0,117.5316,117.6664,117.4052,117.4305,23100.0
2014-12-02 12:35:00,139.4,139.52,139.34,139.47,14200.0,117.4474,117.5485,117.3968,117.5063,14200.0
2014-12-02 12:40:00,139.44,139.46,139.32,139.32,10700.0,117.4811,117.4979,117.38,117.38,10700.0
2014-12-02 12:45:00,139.32,139.32,139.04,139.04,12600.0,117.38,117.38,117.1441,117.1441,12600.0
2014-12-02 12:50:00,139.04,139.17,139.04,139.17,15500.0,117.1441,117.2536,117.1441,117.2536,15500.0
2014-12-02 12:55:00,139.18,139.36,139.18,139.35,13700.0,117.262,117.4137,117.262,117.4052,13700.0
2014-12-02 13:00:00,139.35,139.45,139.35,139.43,14700.0,117.4052,117.4895,117.4052,117.4726,14700.0
2014-12-02 13:05:00,139.43,139.43,139.24,139.39,14200.0,117.4726,117.4726,117.3126,117.4389,14200.0
2014-12-02 13:10:00,139.42,139.56,139.29,139.29,19000.0,117.4642,117.5822,117.3547,117.3547,19000.0
2014-12-02 13:15:00,139.29,139.36,139.05,139.05,15100.0,117.3547,117.4137,117.1525,117.1525,15100.0
2014-12-02 13:20:00,139.04,139.13,138.88,138.95,17700.0,117.1441,117.2199,117.0093,117.0682,17700.0
2014-12-02 13:25:00,138.93,139.36,138.93,139.34,17300.0,117.0514,117.4137,117.0514,117.3968,17300.0
2014-12-02 13:30:00,139.34,139.34,139.16,139.17,14900.0,117.3968,117.3968,117.2452,117.2536,14900.0
2014-12-02 13:35:00,139.17,139.25,139.07,139.24,13400.0,117.2536,117.321,117.1693,117.3126,13400.0
2014-12-02 13:40:00,139.24,139.33,139.24,139.27,21700.0,117.3126,117.3884,117.3126,117.3378,21700.0
2014-12-02 13:45:00,139.26,139.26,138.99,139.26,21700.0,117.3294,117.3294,117.1019,117.3294,21700.0
2014-12-02 13:50:00,139.26,139.26,139.14,139.17,15200.0,117.3294,117.3294,117.2283,117.2536,15200.0
2014-12-02 13:55:00,139.17,139.33,139.17,139.27,17000.0,117.2536,117.3884,117.2536,117.3378,17000.0
2014-12-02 14:00:00,139.27,139.31,139.17,139.31,15200.0,117.3378,117.3715,117.2536,117.3715,15200.0
2014-12-02 14:05:00,139.29,139.49,139.29,139.43,16100.0,117.3547,117.5232,117.3547,117.4726,16100.0
2014-12-02 14:10:00,139.44,139.52,139.38,139.38,14900.0,117.4811,117.5485,117.4305,117.4305,14900.0
2014-12-02 14:15:00,139.38,139.54,139.31,139.34,20500.0,117.4305,117.5653,117.3715,117.3968,20500.0
2014-12-02 14:20:00,139.32,139.35,139.22,139.25,11000.0,117.38,117.4052,117.2957,117.321,11000.0
2014-12-02 14:25:00,139.22,139.31,139.15,139.3,19400.0,117.2957,117.3715,117.2367,117.3631,19400.0
2014-12-02 14:30:00,139.3,139.53,139.3,139.53,17400.0,117.3631,117.5569,117.3631,117.5569,17400.0
2014-12-02 14:35:00,139.54,139.58,139.53,139.58,19900.0,117.5653,117.599,117.5569,117.599,19900.0
2014-12-02 14:40:00,139.58,139.61,139.5,139.56,17800.0,117.599,117.6243,117.5316,117.5822,17800.0
2014-12-02 14:45:00,139.57,139.76,139.57,139.75,13800.0,117.5906,117.7507,117.5906,117.7422,13800.0
2014-12-02 14:50:00,139.76,139.8,139.69,139.8,18100.0,117.7507,117.7844,117.6917,117.7844,18100.0
2014-12-02 14:55:00,139.81,139.93,139.77,139.79,22700.0,117.7928,117.8939,117.7591,117.776,22700.0
2014-12-02 15:00:00,139.8,140.07,139.79,140.06,13400.0,117.7844,118.0119,117.776,118.0034,13400.0
2014-12-02 15:05:00,140.05,140.23,140.01,140.23,11500.0,117.995,118.1467,117.9613,118.1467,11500.0
2014-12-02 15:10:00,140.21,140.21,140.14,140.14,11500.0,118.1298,118.1298,118.0708,118.0708,11500.0
2014-12-02 15:15:00,140.15,140.23,140.14,140.21,22700.0,118.0793,118.1467,118.0708,118.1298,22700.0
2014-12-02 15:20:00,140.22,140.22,140.04,140.06,16900.0,118.1382,118.1382,117.9866,118.0034,16900.0
2014-12-02 15:25:00,140.07,140.07,140.01,140.03,15200.0,118.0119,118.0119,117.9613,117.9782,15200.0
2014-12-02 15:30:00,140.03,140.08,140.0,140.06,19000.0,117.9782,118.0203,117.9529,118.0034,19000.0
2014-12-02 15:35:00,140.06,140.18,140.03,140.17,21200.0,118.0034,118.1045,117.9782,118.0961,21200.0
2014-12-02 15:40:00,140.17,140.22,140.1,140.16,23200.0,118.0961,118.1382,118.0371,118.0877,23200.0
2014-12-02 15:45:00,140.15,140.15,140.02,140.11,41100.0,118.0793,118.0793,117.9697,118.0456,41100.0
2014-12-02 15:50:00,140.11,140.11,140.02,140.04,30100.0,118.0456,118.0456,117.9697,117.9866,30100.0
2014-12-02 15:55:00,140.03,140.33,140.03,140.19,88200.0,117.9782,118.2309,117.9782,118.113,88200.0
2014-12-03 09:30:00,140.56,140.92,140.32,140.89,21400.0,118.4247,118.728,118.2225,118.7027,21400.0
2014-12-03 09:35:00,140.87,141.37,140.83,141.37,8400.0,118.6859,119.1071,118.6522,119.1071,8400.0
2014-12-03 09:40:00,141.4,141.7,141.38,141.67,44800.0,119.1324,119.3852,119.1156,119.3599,44800.0
2014-12-03 09:45:00,141.72,141.94,141.72,141.81,11000.0,119.402,119.5874,119.402,119.4778,11000.0
2014-12-03 09:50:00,141.82,141.91,141.52,141.67,11200.0,119.4863,119.5621,119.2335,119.3599,11200.0
2014-12-03 09:55:00,141.69,141.87,141.6,141.68,10400.0,119.3767,119.5284,119.3009,119.3683,10400.0
2014-12-03 10:00:00,141.62,141.66,141.19,141.19,10800.0,119.3178,119.3515,118.9555,118.9555,10800.0
2014-12-03 10:05:00,141.2,141.28,141.15,141.16,7300.0,118.9639,119.0313,118.9218,118.9302,7300.0
2014-12-03 10:10:00,141.22,141.38,141.22,141.32,18100.0,118.9808,119.1156,118.9808,119.065,18100.0
2014-12-03 10:15:00,141.33,141.47,141.31,141.4,11200.0,119.0734,119.1914,119.0566,119.1324,11200.0
2014-12-03 10:20:00,141.4,141.41,141.23,141.35,15400.0,119.1324,119.1408,118.9892,119.0903,15400.0
2014-12-03 10:25:00,141.32,141.35,141.23,141.24,12600.0,119.065,119.0903,118.9892,118.9976,12600.0
2014-12-03 10:30:00,141.25,141.28,141.18,141.21,15600.0,119.006,119.0313,118.9471,118.9723,15600.0
2014-12-03 10:35:00,141.2,141.21,141.12,141.17,8800.0,118.9639,118.9723,118.8965,118.9386,8800.0
2014-12-03 10:40:00,141.19,141.22,141.17,141.19,10000.0,118.9555,118.9808,118.9386,118.9555,10000.0
2014-12-03 10:45:00,141.2,141.23,141.14,141.14,11100.0,118.9639,118.9892,118.9134,118.9134,11100.0
2014-12-03 10:50:00,141.13,141.22,141.08,141.09,10800.0,118.9049,118.9808,118.8628,118.8712,10800.0
2014-12-03 10:55:00,141.12,141.18,141.09,141.17,7800.0,118.8965,118.9471,118.8712,118.9386,7800.0
2014-12-03 11:00:00,141.17,141.23,141.14,141.17,6900.0,118.9386,118.9892,118.9134,118.9386,6900.0
2014-12-03 11:05:00,141.17,141.21,141.1,141.1,6400.0,118.9386,118.9723,118.8797,118.8797,6400.0
2014-12-03 11:10:00,141.11,141.19,141.07,141.07,9700.0,118.8881,118.9555,118.8544,118.8544,9700.0
2014-12-03 11:15:00,141.03,141.09,141.03,141.07,7500.0,118.8207,118.8712,118.8207,118.8544,7500.0
2014-12-03 11:20:00,141.08,141.19,141.08,141.13,8700.0,118.8628,118.9555,118.8628,118.9049,8700.0
2014-12-03 11:25:00,141.11,141.12,140.91,140.93,14300.0,118.8881,118.8965,118.7196,118.7364,14300.0
2014-12-03 11:30:00,140.97,141.02,140.95,140.98,4000.0,118.7701,118.8123,118.7533,118.7785,4000.0
2014-12-03 11:35:00,140.96,141.0,140.89,140.89,7500.0,118.7617,118.7954,118.7027,118.7027,7500.0
2014-12-03 11:40:00,140.87,140.96,140.85,140.94,8800.0,118.6859,118.7617,118.669,118.7448,8800.0
2014-12-03 11:45:00,140.95,141.01,140.92,140.97,4400.0,118.7533,118.8038,118.728,118.7701,4400.0
2014-12-03 11:50:00,140.96,140.98,140.81,140.84,5000.0,118.7617,118.7785,118.6353,118.6606,5000.0
2014-12-03 11:55:00,140.81,140.9,140.8,140.81,5900.0,118.6353,118.7111,118.6269,118.6353,5900.0
2014-12-03 12:00:00,140.81,140.9,140.7,140.71,7400.0,118.6353,118.7111,118.5426,118.5511,7400.0
2014-12-03 12:05:00,140.68,140.68,140.47,140.48,5700.0,118.5258,118.5258,118.3489,118.3573,5700.0
2014-12-03 12:10:00,140.46,140.77,140.44,140.77,8300.0,118.3404,118.6016,118.3236,118.6016,8300.0
2014-12-03 12:15:00,140.78,140.87,140.78,140.86,3000.0,118.61,118.6859,118.61,118.6774,3000.0
2014-12-03 12:20:00,140.86,140.86,140.77,140.81,4700.0,118.6774,118.6774,118.6016,118.6353,4700.0
2014-12-03 12:25:00,140.81,140.83,140.71,140.71,3500.0,118.6353,118.6522,118.5511,118.5511,3500.0
2014-12-03 12:30:00,140.69,140.75,140.63,140.74,3500.0,118.5342,118.5848,118.4837,118.5763,3500.0
2014-12-03 12:35:00,140.74,140.84,140.73,140.75,4400.0,118.5763,118.6606,118.5679,118.5848,4400.0
2014-12-03 12:40:00,140.74,140.92,140.73,140.85,5200.0,118.5763,118.728,118.5679,118.669,5200.0
2014-12-03 12:45:00,140.89,141.04,140.88,141.03,2700.0,118.7027,118.8291,118.6943,118.8207,2700.0
2014-12-03 12:50:00,141.05,141.16,141.04,141.11,4000.0,118.8375,118.9302,118.8291,118.8881,4000.0
2014-12-03 12:55:00,141.14,141.16,141.09,141.13,4000.0,118.9134,118.9302,118.8712,118.9049,4000.0
2014-12-03 13:00:00,141.09,141.15,141.09,141.12,2900.0,118.8712,118.9218,118.8712,118.8965,2900.0
2014-12-03 13:05:00,141.12,141.17,141.11,141.13,4400.0,118.8965,118.9386,118.8881,118.9049,4400.0
2014-12-03 13:10:00,141.11,141.17,141.11,141.15,6500.0,118.8881,118.9386,118.8881,118.9218,6500.0
2014-12-03 13:15:00,141.14,141.17,141.14,141.15,5600.0,118.9134,118.9386,118.9134,118.9218,5600.0
2014-12-03 13:20:00,141.15,141.21,141.15,141.18,5600.0,118.9218,118.9723,118.9218,118.9471,5600.0
2014-12-03 13:25:00,141.18,141.19,141.16,141.18,3600.0,118.9471,118.9555,118.9302,118.9471,3600.0
2014-12-03 13:30:00,141.17,141.2,141.15,141.2,5300.0,118.9386,118.9639,118.9218,118.9639,5300.0
2014-12-03 13:35:00,141.16,141.2,141.11,141.15,7400.0,118.9302,118.9639,118.8881,118.9218,7400.0
2014-12-03 13:40:00,141.15,141.2,141.13,141.13,4500.0,118.9218,118.9639,118.9049,118.9049,4500.0
2014-12-03 13:45:00,141.12,141.13,141.07,141.13,4600.0,118.8965,118.9049,118.8544,118.9049,4600.0
2014-12-03 13:50:00,141.13,141.15,141.11,141.15,5000.0,118.9049,118.9218,118.8881,118.9218,5000.0
2014-12-03 13:55:00,141.14,141.17,141.11,141.16,7400.0,118.9134,118.9386,118.8881,118.9302,7400.0
2014-12-03 14:00:00,141.17,141.19,141.12,141.16,10600.0,118.9386,118.9555,118.8965,118.9302,10600.0
2014-12-03 14:05:00,141.15,141.19,141.14,141.18,10200.0,118.9218,118.9555,118.9134,118.9471,10200.0
2014-12-03 14:10:00,141.17,141.2,141.13,141.14,7500.0,118.9386,118.9639,118.9049,118.9134,7500.0
2014-12-03 14:15:00,141.15,141.18,141.13,141.16,11400.0,118.9218,118.9471,118.9049,118.9302,11400.0
2014-12-03 14:20:00,141.17,141.2,141.14,141.19,7100.0,118.9386,118.9639,118.9134,118.9555,7100.0
2014-12-03 14:25:00,141.18,141.18,141.11,141.12,11300.0,118.9471,118.9471,118.8881,118.8965,11300.0
2014-12-03 14:30:00,141.12,141.18,141.08,141.12,21400.0,118.8965,118.9471,118.8628,118.8965,21400.0
2014-12-03 14:35:00,141.13,141.18,141.12,141.14,5600.0,118.9049,118.9471,118.8965,118.9134,5600.0
2014-12-03 14:40:00,141.13,141.13,140.99,141.04,12100.0,118.9049,118.9049,118.787,118.8291,12100.0
2014-12-03 14:45:00,141.04,141.1,140.98,141.03,9100.0,118.8291,118.8797,118.7785,118.8207,9100.0
2014-12-03 14:50:00,141.04,141.14,141.03,141.13,5100.0,118.8291,118.9134,118.8207,118.9049,5100.0
2014-12-03 14:55:00,141.12,141.2,141.11,141.17,8200.0,118.8965,118.9639,118.8881,118.9386,8200.0
2014-12-03 15:00:00,141.21,141.22,141.16,141.2,9000.0,118.9723,118.9808,118.9302,118.9639,9000.0
2014-12-03 15:05:00,141.19,141.23,141.17,141.23,14300.0,118.9555,118.9892,118.9386,118.9892,14300.0
2014-12-03 15:10:00,141.24,141.26,141.21,141.24,11200.0,118.9976,119.0145,118.9723,118.9976,11200.0
2014-12-03 15:15:00,141.23,141.26,141.2,141.22,11200.0,118.9892,119.0145,118.9639,118.9808,11200.0
2014-12-03 15:20:00,141.21,141.22,141.18,141.2,11200.0,118.9723,118.9808,118.9471,118.9639,11200.0
2014-12-03 15:25:00,141.21,141.23,141.19,141.22,11000.0,118.9723,118.9892,118.9555,118.9808,11000.0
2014-12-03 15:30:00,141.23,141.29,141.21,141.25,16100.0,118.9892,119.0397,118.9723,119.006,16100.0
2014-12-03 15:35:00,141.25,141.26,141.12,141.18,32100.0,119.006,119.0145,118.8965,118.9471,32100.0
2014-12-03 15:40:00,141.18,141.18,141.08,141.15,23600.0,118.9471,118.9471,118.8628,118.9218,23600.0
2014-12-03 15:45:00,141.16,141.2,141.15,141.19,21100.0,118.9302,118.9639,118.9218,118.9555,21100.0
2014-12-03 15:50:00,141.2,141.24,141.16,141.19,26400.0,118.9639,118.9976,118.9302,118.9555,26400.0
2014-12-03 15:55:00,141.19,141.19,140.93,140.97,57400.0,118.9555,118.9555,118.7364,118.7701,57400.0
2014-12-04 09:30:00,140.58,141.18,140.51,140.99,13600.0,118.4415,118.9471,118.3826,118.787,13600.0
2014-12-04 09:35:00,140.99,141.42,140.98,141.26,11600.0,118.787,119.1493,118.7785,119.0145,11600.0
2014-12-04 09:40:00,141.3,141.3,140.92,140.93,11200.0,119.0482,119.0482,118.728,118.7364,11200.0
2014-12-04 09:45:00,140.94,141.03,140.45,140.46,11800.0,118.7448,118.8207,118.332,118.3404,11800.0
2014-12-04 09:50:00,140.39,140.47,140.18,140.19,20800.0,118.2815,118.3489,118.1045,118.113,20800.0
2014-12-04 09:55:00,140.13,140.31,140.07,140.29,9600.0,118.0624,118.2141,118.0119,118.1972,9600.0
2014-12-04 10:00:00,140.22,140.31,139.94,139.94,8300.0,118.1382,118.2141,117.9023,117.9023,8300.0
2014-12-04 10:05:00,139.92,139.92,139.65,139.73,10300.0,117.8855,117.8855,117.658,117.7254,10300.0
2014-12-04 10:10:00,139.7,139.99,139.69,139.99,8500.0,117.7001,117.9445,117.6917,117.9445,8500.0
2014-12-04 10:15:00,139.99,140.01,139.78,139.78,4900.0,117.9445,117.9613,117.7675,117.7675,4900.0
2014-12-04 10:20:00,139.79,139.91,139.75,139.79,6800.0,117.776,117.8771,117.7422,117.776,6800.0
2014-12-04 10:25:00,139.77,139.81,139.59,139.59,18300.0,117.7591,117.7928,117.6074,117.6074,18300.0
2014-12-04 10:30:00,139.6,139.6,139.29,139.39,17700.0,117.6159,117.6159,117.3547,117.4389,17700.0
2014-12-04 10:35:00,139.36,139.38,139.09,139.27,9400.0,117.4137,117.4305,117.1862,117.3378,9400.0
2014-12-04 10:40:00,139.27,139.36,139.26,139.29,7800.0,117.3378,117.4137,117.3294,117.3547,7800.0
2014-12-04 10:45:00,139.31,139.39,139.17,139.33,8800.0,117.3715,117.4389,117.2536,117.3884,8800.0
2014-12-04 10:50:00,139.3,139.43,139.26,139.4,5000.0,117.3631,117.4726,117.3294,117.4474,5000.0
2014-12-04 10:55:00,139.4,139.46,139.35,139.37,8800.0,117.4474,117.4979,117.4052,117.4221,8800.0
2014-12-04 11:00:00,139.36,139.45,139.35,139.45,14000.0,117.4137,117.4895,117.4052,117.4895,14000.0
2014-12-04 11:05:00,139.44,139.48,139.41,139.43,7000.0,117.4811,117.5148,117.4558,117.4726,7000.0
2014-12-04 11:10:00,139.42,139.51,139.4,139.49,6000.0,117.4642,117.54,117.4474,117.5232,6000.0
2014-12-04 11:15:00,139.46,139.48,139.41,139.48,26700.0,117.4979,117.5148,117.4558,117.5148,26700.0
2014-12-04 11:20:00,139.47,139.59,139.47,139.52,4400.0,117.5063,117.6074,117.5063,117.5485,4400.0
2014-12-04 11:25:00,139.49,139.49,139.38,139.47,5500.0,117.5232,117.5232,117.4305,117.5063,5500.0
2014-12-04 11:30:00,139.52,139.52,139.36,139.42,6100.0,117.5485,117.5485,117.4137,117.4642,6100.0
2014-12-04 11:35:00,139.41,139.58,139.41,139.54,3600.0,117.4558,117.599,117.4558,117.5653,3600.0
2014-12-04 11:40:00,139.57,139.61,139.55,139.56,5700.0,117.5906,117.6243,117.5737,117.5822,5700.0
2014-12-04 11:45:00,139.6,139.65,139.58,139.58,5400.0,117.6159,117.658,117.599,117.599,5400.0
2014-12-04 11:50:00,139.57,139.58,139.43,139.47,5600.0,117.5906,117.599,117.4726,117.5063,5600.0
2014-12-04 11:55:00,139.49,139.65,139.49,139.63,4700.0,117.5232,117.658,117.5232,117.6411,4700.0
2014-12-04 12:00:00,139.62,139.62,139.58,139.61,4300.0,117.6327,117.6327,117.599,117.6243,4300.0
2014-12-04 12:05:00,139.61,139.81,139.61,139.81,4100.0,117.6243,117.7928,117.6243,117.7928,4100.0
2014-12-04 12:10:00,139.82,139.87,139.78,139.83,7200.0,117.8012,117.8434,117.7675,117.8097,7200.0
2014-12-04 12:15:00,139.83,139.83,139.75,139.81,7600.0,117.8097,117.8097,117.7422,117.7928,7600.0
2014-12-04 12:20:00,139.82,139.85,139.75,139.77,11100.0,117.8012,117.8265,117.7422,117.7591,11100.0
2014-12-04 12:25:00,139.76,139.8,139.75,139.76,6600.0,117.7507,117.7844,117.7422,117.7507,6600.0
2014-12-04 12:30:00,139.77,140.28,139.72,140.0,16900.0,117.7591,118.1888,117.717,117.9529,16900.0
2014-12-04 12:35:00,140.02,140.06,139.89,140.06,6600.0,117.9697,118.0034,117.8602,118.0034,6600.0
2014-12-04 12:40:00,140.07,140.14,139.86,139.86,5600.0,118.0119,118.0708,117.8349,117.8349,5600.0
2014-12-04 12:45:00,139.85,139.94,139.82,139.86,5200.0,117.8265,117.9023,117.8012,117.8349,5200.0
2014-12-04 12:50:00,139.83,139.84,139.72,139.79,6600.0,117.8097,117.8181,117.717,117.776,6600.0
2014-12-04 12:55:00,139.77,139.9,139.77,139.9,7900.0,117.7591,117.8686,117.7591,117.8686,7900.0
2014-12-04 13:00:00,139.92,139.98,139.84,139.98,3900.0,117.8855,117.936,117.8181,117.936,3900.0
2014-12-04 13:05:00,139.94,139.95,139.89,139.94,3400.0,117.9023,117.9108,117.8602,117.9023,3400.0
2014-12-04 13:10:00,139.93,139.93,139.76,139.78,5200.0,117.8939,117.8939,117.7507,117.7675,5200.0
2014-12-04 13:15:00,139.84,139.85,139.8,139.84,4700.0,117.8181,117.8265,117.7844,117.8181,4700.0
2014-12-04 13:20:00,139.85,139.96,139.85,139.88,4000.0,117.8265,117.9192,117.8265,117.8518,4000.0
2014-12-04 13:25:00,139.88,139.88,139.72,139.78,4400.0,117.8518,117.8518,117.717,117.7675,4400.0
2014-12-04 13:30:00,139.78,139.81,139.72,139.8,4600.0,117.7675,117.7928,117.717,117.7844,4600.0
2014-12-04 13:35:00,139.79,139.87,139.73,139.87,6900.0,117.776,117.8434,117.7254,117.8434,6900.0
2014-12-04 13:40:00,139.89,139.97,139.89,139.9,5700.0,117.8602,117.9276,117.8602,117.8686,5700.0
2014-12-04 13:45:00,139.9,139.9,139.78,139.82,5200.0,117.8686,117.8686,117.7675,117.8012,5200.0
2014-12-04 13:50:00,139.8,139.86,139.72,139.72,4400.0,117.7844,117.8349,117.717,117.717,4400.0
2014-12-04 13:55:00,139.72,139.74,139.64,139.73,6100.0,117.717,117.7338,117.6496,117.7254,6100.0
2014-12-04 14:00:00,139.71,139.82,139.71,139.81,5300.0,117.7085,117.8012,117.7085,117.7928,5300.0
2014-12-04 14:05:00,139.81,139.83,139.77,139.79,5400.0,117.7928,117.8097,117.7591,117.776,5400.0
2014-12-04 14:10:00,139.77,139.87,139.71,139.86,6300.0,117.7591,117.8434,117.7085,117.8349,6300.0
2014-12-04 14:15:00,139.85,139.86,139.71,139.79,6500.0,117.8265,117.8349,117.7085,117.776,6500.0
2014-12-04 14:20:00,139.81,139.95,139.81,139.92,6300.0,117.7928,117.9108,117.7928,117.8855,6300.0
2014-12-04 14:25:00,139.9,139.9,139.73,139.77,5200.0,117.8686,117.8686,117.7254,117.7591,5200.0
2014-12-04 14:30:00,139.77,139.79,139.63,139.79,7500.0,117.7591,117.776,117.6411,117.776,7500.0
2014-12-04 14:35:00,139.76,139.76,139.63,139.68,4600.0,117.7507,117.7507,117.6411,117.6833,4600.0
2014-12-04 14:40:00,139.66,139.69,139.63,139.63,5700.0,117.6664,117.6917,117.6411,117.6411,5700.0
2014-12-04 14:45:00,139.63,139.63,139.55,139.55,6500.0,117.6411,117.6411,117.5737,117.5737,6500.0
2014-12-04 14:50:00,139.55,139.63,139.45,139.62,9300.0,117.5737,117.6411,117.4895,117.6327,9300.0
2014-12-04 14:55:00,139.62,139.67,139.6,139.6,4700.0,117.6327,117.6748,117.6159,117.6159,4700.0
2014-12-04 15:00:00,139.6,139.79,139.6,139.79,6200.0,117.6159,117.776,117.6159,117.776,6200.0
2014-12-04 15:05:00,139.8,139.83,139.7,139.7,5100.0,117.7844,117.8097,117.7001,117.7001,5100.0
2014-12-04 15:10:00,139.71,139.8,139.7,139.78,16100.0,117.7085,117.7844,117.7001,117.7675,16100.0
2014-12-04 15:15:00,139.77,139.79,139.65,139.69,22200.0,117.7591,117.776,117.658,117.6917,22200.0
2014-12-04 15:20:00,139.71,139.71,139.42,139.45,5800.0,117.7085,117.7085,117.4642,117.4895,5800.0
2014-12-04 15:25:00,139.42,139.53,139.41,139.45,9900.0,117.4642,117.5569,117.4558,117.4895,9900.0
2014-12-04 15:30:00,139.45,139.53,139.41,139.53,13400.0,117.4895,117.5569,117.4558,117.5569,13400.0
2014-12-04 15:35:00,139.52,139.55,139.48,139.49,16600.0,117.5485,117.5737,117.5148,117.5232,16600.0
2014-12-04 15:40:00,139.47,139.6,139.46,139.5,17900.0,117.5063,117.6159,117.4979,117.5316,17900.0
2014-12-04 15:45:00,139.49,139.56,139.43,139.56,38100.0,117.5232,117.5822,117.4726,117.5822,38100.0
2014-12-04 15:50:00,139.57,139.67,139.54,139.67,14800.0,117.5906,117.6748,117.5653,117.6748,14800.0
2014-12-04 15:55:00,139.67,139.81,139.63,139.8,35800.0,117.6748,117.7928,117.6411,117.7844,35800.0
2014-12-05 09:30:00,143.25,144.24,143.03,143.42,69200.0,120.6911,121.5252,120.5057,120.8343,69200.0
2014-12-05 09:35:00,143.35,143.87,143.08,143.79,58900.0,120.7753,121.2134,120.5478,121.146,58900.0
2014-12-05 09:40:00,143.74,144.06,143.63,143.79,27500.0,121.1039,121.3735,121.0112,121.146,27500.0
2014-12-05 09:45:00,143.85,144.22,143.79,144.22,23800.0,121.1966,121.5083,121.146,121.5083,23800.0
2014-12-05 09:50:00,144.22,144.78,144.17,144.78,42700.0,121.5083,121.9801,121.4662,121.9801,42700.0
2014-12-05 09:55:00,144.8,144.84,144.68,144.83,22300.0,121.997,122.0307,121.8959,122.0223,22300.0
2014-12-05 10:00:00,144.83,144.92,144.58,144.62,32100.0,122.0223,122.0981,121.8116,121.8453,32100.0
2014-12-05 10:05:00,144.63,144.85,144.54,144.81,19500.0,121.8537,122.0391,121.7779,122.0054,19500.0
2014-12-05 10:10:00,144.76,145.28,144.76,145.18,40600.0,121.9633,122.4014,121.9633,122.3171,40600.0
2014-12-05 10:15:00,145.17,145.61,145.11,145.61,21000.0,122.3087,122.6794,122.2582,122.6794,21000.0
2014-12-05 10:20:00,145.54,145.84,145.39,145.81,22800.0,122.6204,122.8732,122.4941,122.8479,22800.0
2014-12-05 10:25:00,145.81,146.06,145.69,146.06,33800.0,122.8479,123.0586,122.7468,123.0586,33800.0
2014-12-05 10:30:00,146.02,146.49,145.98,146.49,32000.0,123.0249,123.4208,122.9912,123.4208,32000.0
2014-12-05 10:35:00,146.45,147.12,146.45,147.05,53400.0,123.3871,123.9516,123.3871,123.8926,53400.0
2014-12-05 10:40:00,147.03,147.15,146.68,147.1,53200.0,123.8758,123.9769,123.5809,123.9348,53200.0
2014-12-05 10:45:00,147.13,147.59,147.12,147.19,40600.0,123.9601,124.3476,123.9516,124.0106,40600.0
2014-12-05 10:50:00,147.19,147.24,146.9,147.08,29000.0,124.0106,124.0527,123.7663,123.9179,29000.0
2014-12-05 10:55:00,147.14,147.51,147.14,147.27,21800.0,123.9685,124.2802,123.9685,124.078,21800.0
2014-12-05 11:00:00,147.29,147.49,147.26,147.34,19400.0,124.0949,124.2634,124.0696,124.137,19400.0
2014-12-05 11:05:00,147.36,147.48,147.29,147.32,17700.0,124.1538,124.2549,124.0949,124.1201,17700.0
2014-12-05 11:10:00,147.3,147.38,147.17,147.34,16000.0,124.1033,124.1707,123.9938,124.137,16000.0
2014-12-05 11:15:00,147.33,147.55,147.28,147.4,25600.0,124.1286,124.3139,124.0864,124.1875,25600.0
2014-12-05 11:20:00,147.37,147.44,147.18,147.19,13000.0,124.1623,124.2212,124.0022,124.0106,13000.0
2014-12-05 11:25:00,147.19,147.29,147.09,147.17,27700.0,124.0106,124.0949,123.9264,123.9938,27700.0
2014-12-05 11:30:00,147.17,147.59,147.09,147.53,42200.0,123.9938,124.3476,123.9264,124.2971,42200.0
2014-12-05 11:35:00,147.53,147.81,147.51,147.76,12800.0,124.2971,124.533,124.2802,124.4908,12800.0
2014-12-05 11:40:00,147.79,147.82,147.42,147.45,14500.0,124.5161,124.5414,124.2044,124.2297,14500.0
2014-12-05 11:45:00,147.45,147.46,147.2,147.4,8900.0,124.2297,124.2381,124.019,124.1875,8900.0
2014-12-05 11:50:00,147.42,147.75,147.34,147.75,16700.0,124.2044,124.4824,124.137,124.4824,16700.0
2014-12-05 11:55:00,147.75,147.94,147.71,147.88,15300.0,124.4824,124.6425,124.4487,124.5919,15300.0
2014-12-05 12:00:00,147.86,148.2,147.85,148.03,17100.0,124.5751,124.8615,124.5667,124.7183,17100.0
2014-12-05 12:05:00,148.04,148.12,147.82,147.91,11800.0,124.7267,124.7941,124.5414,124.6172,11800.0
2014-12-05 12:10:00,147.88,147.94,147.75,147.94,15000.0,124.5919,124.6425,124.4824,124.6425,15000.0
2014-12-05 12:15:00,147.95,148.01,147.82,147.82,8800.0,124.6509,124.7015,124.5414,124.5414,8800.0
2014-12-05 12:20:00,147.83,147.95,147.82,147.95,12800.0,124.5498,124.6509,124.5414,124.6509,12800.0
2014-12-05 12:25:00,147.96,147.96,147.88,147.89,9300.0,124.6593,124.6593,124.5919,124.6004,9300.0
2014-12-05 12:30:00,147.88,147.93,147.82,147.92,10100.0,124.5919,124.6341,124.5414,124.6256,10100.0
2014-12-05 12:35:00,147.9,147.95,147.85,147.93,7800.0,124.6088,124.6509,124.5667,124.6341,7800.0
2014-12-05 12:40:00,147.95,147.99,147.84,147.91,10300.0,124.6509,124.6846,124.5582,124.6172,10300.0
2014-12-05 12:45:00,147.91,147.92,147.85,147.87,13700.0,124.6172,124.6256,124.5667,124.5835,13700.0
2014-12-05 12:50:00,147.9,147.91,147.83,147.89,7200.0,124.6088,124.6172,124.5498,124.6004,7200.0
2014-12-05 12:55:00,147.9,147.95,147.81,147.9,11900.0,124.6088,124.6509,124.533,124.6088,11900.0
2014-12-05 13:00:00,147.93,147.94,147.87,147.89,8900.0,124.6341,124.6425,124.5835,124.6004,8900.0
2014-12-05 13:05:00,147.88,147.91,147.81,147.91,9400.0,124.5919,124.6172,124.533,124.6172,9400.0
2014-12-05 13:10:00,147.89,147.96,147.81,147.82,12600.0,124.6004,124.6593,124.533,124.5414,12600.0
2014-12-05 13:15:00,147.81,147.94,147.77,147.92,19600.0,124.533,124.6425,124.4993,124.6256,19600.0
2014-12-05 13:20:00,147.91,148.14,147.9,148.12,13700.0,124.6172,124.811,124.6088,124.7941,13700.0
2014-12-05 13:25:00,148.1,148.18,147.93,148.13,12600.0,124.7773,124.8447,124.6341,124.8026,12600.0
2014-12-05 13:30:00,148.13,148.33,148.09,148.18,19500.0,124.8026,124.9711,124.7689,124.8447,19500.0
2014-12-05 13:35:00,148.1,148.26,148.09,148.26,7300.0,124.7773,124.9121,124.7689,124.9121,7300.0
2014-12-05 13:40:00,148.26,148.66,148.26,148.66,19600.0,124.9121,125.2491,124.9121,125.2491,19600.0
2014-12-05 13:45:00,148.62,148.77,148.54,148.58,17500.0,125.2154,125.3418,125.148,125.1817,17500.0
2014-12-05 13:50:00,148.58,148.77,148.48,148.62,21800.0,125.1817,125.3418,125.0975,125.2154,21800.0
2014-12-05 13:55:00,148.57,148.72,148.57,148.69,13900.0,125.1733,125.2997,125.1733,125.2744,13900.0
2014-12-05 14:00:00,148.7,148.71,148.53,148.53,12200.0,125.2828,125.2912,125.1396,125.1396,12200.0
2014-12-05 14:05:00,148.59,148.59,148.32,148.46,18100.0,125.1901,125.1901,124.9627,125.0806,18100.0
2014-12-05 14:10:00,148.43,148.43,148.19,148.26,18400.0,125.0553,125.0553,124.8531,124.9121,18400.0
2014-12-05 14:15:00,148.25,148.26,147.87,147.87,16700.0,124.9037,124.9121,124.5835,124.5835,16700.0
2014-12-05 14:20:00,147.9,147.91,147.7,147.87,22100.0,124.6088,124.6172,124.4403,124.5835,22100.0
2014-12-05 14:25:00,147.84,148.12,147.84,148.02,20500.0,124.5582,124.7941,124.5582,124.7099,20500.0
2014-12-05 14:30:00,148.03,148.28,148.03,148.22,21500.0,124.7183,124.9289,124.7183,124.8784,21500.0
2014-12-05 14:35:00,148.22,148.39,148.1,148.1,27900.0,124.8784,125.0216,124.7773,124.7773,27900.0
2014-12-05 14:40:00,148.11,148.38,148.04,148.38,13200.0,124.7857,125.0132,124.7267,125.0132,13200.0
2014-12-05 14:45:00,148.39,148.43,148.23,148.25,9400.0,125.0216,125.0553,124.8868,124.9037,9400.0
2014-12-05 14:50:00,148.28,148.37,148.16,148.27,13500.0,124.9289,125.0048,124.8278,124.9205,13500.0
2014-12-05 14:55:00,148.3,148.3,148.04,148.04,12800.0,124.9458,124.9458,124.7267,124.7267,12800.0
2014-12-05 15:00:00,148.06,148.26,148.02,148.16,14100.0,124.7436,124.9121,124.7099,124.8278,14100.0
2014-12-05 15:05:00,148.16,148.21,148.06,148.1,11200.0,124.8278,124.87,124.7436,124.7773,11200.0
2014-12-05 15:10:00,148.07,148.13,147.78,147.8,23500.0,124.752,124.8026,124.5077,124.5245,23500.0
2014-12-05 15:15:00,147.81,147.93,147.81,147.92,19300.0,124.533,124.6341,124.533,124.6256,19300.0
2014-12-05 15:20:00,147.92,147.92,147.74,147.74,23900.0,124.6256,124.6256,124.474,124.474,23900.0
2014-12-05 15:25:00,147.74,147.8,147.68,147.75,17000.0,124.474,124.5245,124.4234,124.4824,17000.0
2014-12-05 15:30:00,147.74,147.74,147.62,147.65,20100.0,124.474,124.474,124.3729,124.3982,20100.0
2014-12-05 15:35:00,147.65,147.7,147.56,147.57,26200.0,124.3982,124.4403,124.3223,124.3308,26200.0
2014-12-05 15:40:00,147.57,147.67,147.56,147.63,32200.0,124.3308,124.415,124.3223,124.3813,32200.0
2014-12-05 15:45:00,147.63,147.67,147.36,147.36,33600.0,124.3813,124.415,124.1538,124.1538,33600.0
2014-12-05 15:50:00,147.37,147.6,147.34,147.4,36900.0,124.1623,124.356,124.137,124.1875,36900.0
2014-12-05 15:55:00,147.4,147.82,147.38,147.68,84000.0,124.1875,124.5414,124.1707,124.4234,84000.0
2014-12-08 09:30:00,147.69,147.85,147.41,147.8,33700.0,124.4319,124.5667,124.196,124.5245,33700.0
2014-12-08 09:35:00,147.88,148.0,147.05,147.12,30100.0,124.5919,124.693,123.8926,123.9516,30100.0
2014-12-08 09:40:00,147.12,147.39,147.08,147.22,14600.0,123.9516,124.1791,123.9179,124.0359,14600.0
2014-12-08 09:45:00,147.23,147.47,147.19,147.19,16800.0,124.0443,124.2465,124.0106,124.0106,16800.0
2014-12-08 09:50:00,147.29,147.33,147.1,147.31,6700.0,124.0949,124.1286,123.9348,124.1117,6700.0
2014-12-08 09:55:00,147.32,147.59,147.31,147.59,5300.0,124.1201,124.3476,124.1117,124.3476,5300.0
2014-12-08 10:00:00,147.53,147.59,147.47,147.55,7100.0,124.2971,124.3476,124.2465,124.3139,7100.0
2014-12-08 10:05:00,147.57,147.73,147.48,147.54,62100.0,124.3308,124.4656,124.2549,124.3055,62100.0
2014-12-08 10:10:00,147.56,147.58,147.41,147.45,9700.0,124.3223,124.3392,124.196,124.2297,9700.0
2014-12-08 10:15:00,147.45,147.45,147.3,147.36,10500.0,124.2297,124.2297,124.1033,124.1538,10500.0
2014-12-08 10:20:00,147.38,147.47,147.3,147.47,9800.0,124.1707,124.2465,124.1033,124.2465,9800.0
2014-12-08 10:25:00,147.46,147.62,147.45,147.56,121200.0,124.2381,124.3729,124.2297,124.3223,121200.0
2014-12-08 10:30:00,147.54,147.63,147.39,147.62,34000.0,124.3055,124.3813,124.1791,124.3729,34000.0
2014-12-08 10:35:00,147.62,147.62,147.44,147.46,41200.0,124.3729,124.3729,124.2212,124.2381,41200.0
2014-12-08 10:40:00,147.46,147.5,147.4,147.48,18900.0,124.2381,124.2718,124.1875,124.2549,18900.0
2014-12-08 10:45:00,147.49,147.5,147.42,147.46,51800.0,124.2634,124.2718,124.2044,124.2381,51800.0
2014-12-08 10:50:00,147.45,147.47,147.41,147.47,14900.0,124.2297,124.2465,124.196,124.2465,14900.0
2014-12-08 10:55:00,147.47,147.5,147.41,147.43,31000.0,124.2465,124.2718,124.196,124.2128,31000.0
2014-12-08 11:00:00,147.43,147.44,147.4,147.43,8200.0,124.2128,124.2212,124.1875,124.2128,8200.0
2014-12-08 11:05:00,147.43,147.5,147.4,147.46,105900.0,124.2128,124.2718,124.1875,124.2381,105900.0
2014-12-08 11:10:00,147.45,147.64,147.45,147.49,93200.0,124.2297,124.3897,124.2297,124.2634,93200.0
2014-12-08 11:15:00,147.5,147.75,147.49,147.69,21200.0,124.2718,124.4824,124.2634,124.4319,21200.0
2014-12-08 11:20:00,147.69,147.84,147.69,147.78,16400.0,124.4319,124.5582,124.4319,124.5077,16400.0
2014-12-08 11:25:00,147.79,147.81,147.51,147.54,16600.0,124.5161,124.533,124.2802,124.3055,16600.0
2014-12-08 11:30:00,147.56,147.6,147.54,147.56,7700.0,124.3223,124.356,124.3055,124.3223,7700.0
2014-12-08 11:35:00,147.55,147.63,147.53,147.6,8600.0,124.3139,124.3813,124.2971,124.356,8600.0
2014-12-08 11:40:00,147.58,147.67,147.55,147.67,7700.0,124.3392,124.415,124.3139,124.415,7700.0
2014-12-08 11:45:00,147.66,147.68,147.6,147.67,7300.0,124.4066,124.4234,124.356,124.415,7300.0
2014-12-08 11:50:00,147.68,147.81,147.68,147.79,16400.0,124.4234,124.533,124.4234,124.5161,16400.0
2014-12-08 11:55:00,147.78,147.8,147.75,147.8,7300.0,124.5077,124.5245,124.4824,124.5245,7300.0
2014-12-08 12:00:00,147.79,147.83,147.77,147.8,12900.0,124.5161,124.5498,124.4993,124.5245,12900.0
2014-12-08 12:05:00,147.8,147.8,147.66,147.7,8700.0,124.5245,124.5245,124.4066,124.4403,8700.0
2014-12-08 12:10:00,147.68,147.71,147.66,147.66,18900.0,124.4234,124.4487,124.4066,124.4066,18900.0
2014-12-08 12:15:00,147.66,147.66,147.46,147.49,21800.0,124.4066,124.4066,124.2381,124.2634,21800.0
2014-12-08 12:20:00,147.51,147.6,147.42,147.51,16000.0,124.2802,124.356,124.2044,124.2802,16000.0
2014-12-08 12:25:00,147.52,147.54,147.44,147.47,10400.0,124.2886,124.3055,124.2212,124.2465,10400.0
2014-12-08 12:30:00,147.47,147.59,147.43,147.57,14300.0,124.2465,124.3476,124.2128,124.3308,14300.0
2014-12-08 12:35:00,147.53,147.56,147.49,147.56,6800.0,124.2971,124.3223,124.2634,124.3223,6800.0
2014-12-08 12:40:00,147.58,147.62,147.57,147.6,19000.0,124.3392,124.3729,124.3308,124.356,19000.0
2014-12-08 12:45:00,147.59,147.68,147.56,147.67,25700.0,124.3476,124.4234,124.3223,124.415,25700.0
2014-12-08 12:50:00,147.69,147.74,147.58,147.59,30700.0,124.4319,124.474,124.3392,124.3476,30700.0
2014-12-08 12:55:00,147.6,147.62,147.47,147.53,9300.0,124.356,124.3729,124.2465,124.2971,9300.0
2014-12-08 13:00:00,147.53,147.55,147.45,147.48,6900.0,124.2971,124.3139,124.2297,124.2549,6900.0
2014-12-08 13:05:00,147.49,147.6,147.47,147.5,5100.0,124.2634,124.356,124.2465,124.2718,5100.0
2014-12-08 13:10:00,147.47,147.51,147.43,147.49,15200.0,124.2465,124.2802,124.2128,124.2634,15200.0
2014-12-08 13:15:00,147.47,147.54,147.43,147.5,6800.0,124.2465,124.3055,124.2128,124.2718,6800.0
2014-12-08 13:20:00,147.48,147.56,147.4,147.47,14200.0,124.2549,124.3223,124.1875,124.2465,14200.0
2014-12-08 13:25:00,147.46,147.52,147.4,147.5,7600.0,124.2381,124.2886,124.1875,124.2718,7600.0
2014-12-08 13:30:00,147.5,147.5,147.35,147.39,15400.0,124.2718,124.2718,124.1454,124.1791,15400.0
2014-12-08 13:35:00,147.4,147.42,147.08,147.08,33800.0,124.1875,124.2044,123.9179,123.9179,33800.0
2014-12-08 13:40:00,147.13,147.13,146.7,146.87,33300.0,123.9601,123.9601,123.5978,123.741,33300.0
2014-12-08 13:45:00,146.86,146.93,146.8,146.92,42100.0,123.7326,123.7915,123.682,123.7831,42100.0
2014-12-08 13:50:00,146.89,146.89,146.83,146.85,14800.0,123.7578,123.7578,123.7073,123.7241,14800.0
2014-12-08 13:55:00,146.85,146.86,146.68,146.69,12200.0,123.7241,123.7326,123.5809,123.5893,12200.0
2014-12-08 14:00:00,146.68,146.68,146.47,146.54,22600.0,123.5809,123.5809,123.404,123.463,22600.0
2014-12-08 14:05:00,146.53,146.53,146.35,146.38,14200.0,123.4545,123.4545,123.3029,123.3282,14200.0
2014-12-08 14:10:00,146.36,146.36,145.96,145.98,10400.0,123.3113,123.3113,122.9743,122.9912,10400.0
2014-12-08 14:15:00,145.91,145.98,145.87,145.95,10700.0,122.9322,122.9912,122.8985,122.9659,10700.0
2014-12-08 14:20:00,145.94,146.04,145.88,146.04,7200.0,122.9575,123.0417,122.9069,123.0417,7200.0
2014-12-08 14:25:00,146.1,146.12,146.05,146.09,5500.0,123.0923,123.1091,123.0501,123.0838,5500.0
2014-12-08 14:30:00,146.06,146.07,145.87,145.91,11900.0,123.0586,123.067,122.8985,122.9322,11900.0
2014-12-08 14:35:00,145.91,146.08,145.89,146.05,10700.0,122.9322,123.0754,122.9153,123.0501,10700.0
2014-12-08 14:40:00,146.06,146.45,146.05,146.45,7200.0,123.0586,123.3871,123.0501,123.3871,7200.0
2014-12-08 14:45:00,146.46,146.54,146.24,146.52,20100.0,123.3956,123.463,123.2102,123.4461,20100.0
2014-12-08 14:50:00,146.49,146.58,146.4,146.58,17100.0,123.4208,123.4967,123.345,123.4967,17100.0
2014-12-08 14:55:00,146.53,146.54,146.37,146.37,8100.0,123.4545,123.463,123.3197,123.3197,8100.0
2014-12-08 15:00:00,146.34,146.43,146.31,146.37,12200.0,123.2945,123.3703,123.2692,123.3197,12200.0
2014-12-08 15:05:00,146.39,146.39,146.23,146.23,8600.0,123.3366,123.3366,123.2018,123.2018,8600.0
2014-12-08 15:10:00,146.23,146.35,146.23,146.3,13400.0,123.2018,123.3029,123.2018,123.2608,13400.0
2014-12-08 15:15:00,146.33,146.45,146.24,146.25,12500.0,123.286,123.3871,123.2102,123.2186,12500.0
2014-12-08 15:20:00,146.26,146.51,146.21,146.45,18600.0,123.2271,123.4377,123.1849,123.3871,18600.0
2014-12-08 15:25:00,146.47,146.54,146.39,146.42,9000.0,123.404,123.463,123.3366,123.3619,9000.0
2014-12-08 15:30:00,146.41,146.41,146.24,146.26,14200.0,123.3534,123.3534,123.2102,123.2271,14200.0
2014-12-08 15:35:00,146.26,146.37,146.14,146.37,22100.0,123.2271,123.3197,123.126,123.3197,22100.0
2014-12-08 15:40:00,146.37,146.78,146.34,146.57,40000.0,123.3197,123.6652,123.2945,123.4882,40000.0
2014-12-08 15:45:00,146.56,146.56,146.31,146.53,73700.0,123.4798,123.4798,123.2692,123.4545,73700.0
2014-12-08 15:50:00,146.52,146.78,146.5,146.75,56200.0,123.4461,123.6652,123.4293,123.6399,56200.0
2014-12-08 15:55:00,146.74,146.95,146.49,146.54,113200.0,123.6315,123.8084,123.4208,123.463,113200.0
2014-12-09 09:30:00,145.15,145.79,144.42,145.61,33100.0,122.2919,122.8311,121.6768,122.6794,33100.0
2014-12-09 09:35:00,145.63,145.71,145.09,145.4,12200.0,122.6963,122.7637,122.2413,122.5025,12200.0
2014-12-09 09:40:00,145.43,145.47,144.84,145.0,19700.0,122.5278,122.5615,122.0307,122.1655,19700.0
2014-12-09 09:45:00,145.02,145.47,144.87,145.47,10600.0,122.1823,122.5615,122.056,122.5615,10600.0
2014-12-09 09:50:00,145.46,145.46,144.94,145.06,12900.0,122.553,122.553,122.1149,122.216,12900.0
2014-12-09 09:55:00,145.06,145.49,145.06,145.43,7800.0,122.216,122.5783,122.216,122.5278,7800.0
2014-12-09 10:00:00,145.39,145.51,145.12,145.2,10000.0,122.4941,122.5952,122.2666,122.334,10000.0
2014-12-09 10:05:00,145.28,145.58,145.28,145.58,7900.0,122.4014,122.6541,122.4014,122.6541,7900.0
2014-12-09 10:10:00,145.59,145.63,145.14,145.21,9100.0,122.6626,122.6963,122.2834,122.3424,9100.0
2014-12-09 10:15:00,145.32,145.54,145.31,145.44,32500.0,122.4351,122.6204,122.4267,122.5362,32500.0
2014-12-09 10:20:00,145.45,145.74,145.32,145.55,31700.0,122.5446,122.7889,122.4351,122.6289,31700.0
2014-12-09 10:25:00,145.55,145.59,145.38,145.49,13200.0,122.6289,122.6626,122.4856,122.5783,13200.0
2014-12-09 10:30:00,145.51,145.59,145.35,145.47,50100.0,122.5952,122.6626,122.4604,122.5615,50100.0
2014-12-09 10:35:00,145.52,146.27,145.48,146.16,22400.0,122.6036,123.2355,122.5699,123.1428,22400.0
2014-12-09 10:40:00,146.18,146.25,146.0,146.25,5900.0,123.1597,123.2186,123.008,123.2186,5900.0
2014-12-09 10:45:00,146.19,146.39,146.09,146.37,11500.0,123.1681,123.3366,123.0838,123.3197,11500.0
2014-12-09 10:50:00,146.35,146.35,146.17,146.28,4200.0,123.3029,123.3029,123.1512,123.2439,4200.0
2014-12-09 10:55:00,146.25,146.27,146.02,146.05,6200.0,123.2186,123.2355,123.0249,123.0501,6200.0
2014-12-09 11:00:00,146.03,146.08,145.85,145.89,3400.0,123.0333,123.0754,122.8816,122.9153,3400.0
2014-12-09 11:05:00,145.86,145.99,145.8,145.86,7400.0,122.8901,122.9996,122.8395,122.8901,7400.0
2014-12-09 11:10:00,145.9,146.08,145.9,146.08,53400.0,122.9238,123.0754,122.9238,123.0754,53400.0
2014-12-09 11:15:00,146.08,146.36,146.04,146.36,3500.0,123.0754,123.3113,123.0417,123.3113,3500.0
2014-12-09 11:20:00,146.42,146.55,146.27,146.55,7500.0,123.3619,123.4714,123.2355,123.4714,7500.0
2014-12-09 11:25:00,146.59,146.96,146.58,146.67,12000.0,123.5051,123.8168,123.4967,123.5725,12000.0
2014-12-09 11:30:00,146.65,146.65,146.45,146.51,9500.0,123.5556,123.5556,123.3871,123.4377,9500.0
2014-12-09 11:35:00,146.49,146.66,146.4,146.66,5500.0,123.4208,123.5641,123.345,123.5641,5500.0
2014-12-09 11:40:00,146.72,146.8,146.5,146.6,6300.0,123.6146,123.682,123.4293,123.5135,6300.0
2014-12-09 11:45:00,146.55,146.58,146.23,146.47,7100.0,123.4714,123.4967,123.2018,123.404,7100.0
2014-12-09 11:50:00,146.54,146.58,146.33,146.42,4100.0,123.463,123.4967,123.286,123.3619,4100.0
2014-12-09 11:55:00,146.35,146.61,146.35,146.52,6900.0,123.3029,123.5219,123.3029,123.4461,6900.0
2014-12-09 12:00:00,146.54,146.54,146.16,146.22,4600.0,123.463,123.463,123.1428,123.1934,4600.0
2014-12-09 12:05:00,146.25,146.47,146.25,146.4,5900.0,123.2186,123.404,123.2186,123.345,5900.0
2014-12-09 12:10:00,146.37,146.59,146.29,146.58,7700.0,123.3197,123.5051,123.2523,123.4967,7700.0
2014-12-09 12:15:00,146.58,146.59,146.38,146.44,8500.0,123.4967,123.5051,123.3282,123.3787,8500.0
2014-12-09 12:20:00,146.47,146.53,146.39,146.45,13900.0,123.404,123.4545,123.3366,123.3871,13900.0
2014-12-09 12:25:00,146.47,146.71,146.47,146.66,7200.0,123.404,123.6062,123.404,123.5641,7200.0
2014-12-09 12:30:00,146.62,146.83,146.53,146.83,35300.0,123.5304,123.7073,123.4545,123.7073,35300.0
2014-12-09 12:35:00,146.83,147.12,146.8,147.12,11100.0,123.7073,123.9516,123.682,123.9516,11100.0
2014-12-09 12:40:00,147.12,147.15,146.91,146.91,9600.0,123.9516,123.9769,123.7747,123.7747,9600.0
2014-12-09 12:45:00,146.94,147.09,146.94,147.04,20500.0,123.8,123.9264,123.8,123.8842,20500.0
2014-12-09 12:50:00,147.04,147.07,146.99,147.05,6200.0,123.8842,123.9095,123.8421,123.8926,6200.0
2014-12-09 12:55:00,147.07,147.08,146.99,147.07,6500.0,123.9095,123.9179,123.8421,123.9095,6500.0
2014-12-09 13:00:00,147.04,147.04,146.92,147.03,11200.0,123.8842,123.8842,123.7831,123.8758,11200.0
2014-12-09 13:05:00,147.06,147.12,147.05,147.11,2600.0,123.9011,123.9516,123.8926,123.9432,2600.0
2014-12-09 13:10:00,147.05,147.28,147.01,147.21,6800.0,123.8926,124.0864,123.8589,124.0275,6800.0
2014-12-09 13:15:00,147.19,147.3,147.13,147.27,5100.0,124.0106,124.1033,123.9601,124.078,5100.0
2014-12-09 13:20:00,147.26,147.46,147.23,147.4,5400.0,124.0696,124.2381,124.0443,124.1875,5400.0
2014-12-09 13:25:00,147.38,147.41,147.29,147.36,7300.0,124.1707,124.196,124.0949,124.1538,7300.0
2014-12-09 13:30:00,147.36,147.67,147.36,147.67,10800.0,124.1538,124.415,124.1538,124.415,10800.0
2014-12-09 13:35:00,147.69,147.72,147.55,147.7,5300.0,124.4319,124.4571,124.3139,124.4403,5300.0
2014-12-09 13:40:00,147.69,147.79,147.64,147.79,11200.0,124.4319,124.5161,124.3897,124.5161,11200.0
2014-12-09 13:45:00,147.79,147.83,147.7,147.74,9100.0,124.5161,124.5498,124.4403,124.474,9100.0
2014-12-09 13:50:00,147.75,147.75,147.54,147.75,9700.0,124.4824,124.4824,124.3055,124.4824,9700.0
2014-12-09 13:55:00,147.74,147.87,147.74,147.87,7200.0,124.474,124.5835,124.474,124.5835,7200.0
2014-12-09 14:00:00,147.86,147.91,147.76,147.91,9700.0,124.5751,124.6172,124.4908,124.6172,9700.0
2014-12-09 14:05:00,147.86,148.04,147.83,148.04,11700.0,124.5751,124.7267,124.5498,124.7267,11700.0
2014-12-09 14:10:00,148.04,148.06,147.73,147.78,22300.0,124.7267,124.7436,124.4656,124.5077,22300.0
2014-12-09 14:15:00,147.78,147.8,147.71,147.75,4600.0,124.5077,124.5245,124.4487,124.4824,4600.0
2014-12-09 14:20:00,147.74,147.84,147.71,147.81,10200.0,124.474,124.5582,124.4487,124.533,10200.0
2014-12-09 14:25:00,147.82,147.88,147.78,147.85,8500.0,124.5414,124.5919,124.5077,124.5667,8500.0
2014-12-09 14:30:00,147.85,147.86,147.41,147.41,10100.0,124.5667,124.5751,124.196,124.196,10100.0
2014-12-09 14:35:00,147.43,147.66,147.43,147.66,6700.0,124.2128,124.4066,124.2128,124.4066,6700.0
2014-12-09 14:40:00,147.64,147.81,147.56,147.79,9400.0,124.3897,124.533,124.3223,124.5161,9400.0
2014-12-09 14:45:00,147.79,147.8,147.63,147.68,9500.0,124.5161,124.5245,124.3813,124.4234,9500.0
2014-12-09 14:50:00,147.66,147.68,147.49,147.52,7300.0,124.4066,124.4234,124.2634,124.2886,7300.0
2014-12-09 14:55:00,147.52,147.55,147.45,147.51,10800.0,124.2886,124.3139,124.2297,124.2802,10800.0
2014-12-09 15:00:00,147.54,147.81,147.54,147.8,10600.0,124.3055,124.533,124.3055,124.5245,10600.0
2014-12-09 15:05:00,147.81,147.81,147.62,147.66,10200.0,124.533,124.533,124.3729,124.4066,10200.0
2014-12-09 15:10:00,147.67,147.71,147.52,147.54,9600.0,124.415,124.4487,124.2886,124.3055,9600.0
2014-12-09 15:15:00,147.55,147.66,147.51,147.54,9600.0,124.3139,124.4066,124.2802,124.3055,9600.0
2014-12-09 15:20:00,147.51,147.55,147.4,147.41,9800.0,124.2802,124.3139,124.1875,124.196,9800.0
2014-12-09 15:25:00,147.38,147.62,147.38,147.45,12000.0,124.1707,124.3729,124.1707,124.2297,12000.0
2014-12-09 15:30:00,147.46,147.46,147.34,147.35,13500.0,124.2381,124.2381,124.137,124.1454,13500.0
2014-12-09 15:35:00,147.37,147.56,147.34,147.5,10400.0,124.1623,124.3223,124.137,124.2718,10400.0
2014-12-09 15:40:00,147.49,147.67,147.43,147.58,14900.0,124.2634,124.415,124.2128,124.3392,14900.0
2014-12-09 15:45:00,147.54,147.57,147.38,147.57,22900.0,124.3055,124.3308,124.1707,124.3308,22900.0
2014-12-09 15:50:00,147.57,147.64,147.5,147.56,17100.0,124.3308,124.3897,124.2718,124.3223,17100.0
2014-12-09 15:55:00,147.55,147.62,147.5,147.56,50100.0,124.3139,124.3729,124.2718,124.3223,50100.0
2014-12-10 09:30:00,147.21,147.45,146.88,147.03,22400.0,124.0275,124.2297,123.7494,123.8758,22400.0
2014-12-10 09:35:00,146.92,147.04,146.35,146.96,38800.0,123.7831,123.8842,123.3029,123.8168,38800.0
2014-12-10 09:40:00,147.02,147.04,146.42,146.59,6800.0,123.8674,123.8842,123.3619,123.5051,6800.0
2014-12-10 09:45:00,146.63,146.69,146.47,146.53,5100.0,123.5388,123.5893,123.404,123.4545,5100.0
2014-12-10 09:50:00,146.52,146.56,146.34,146.34,22300.0,123.4461,123.4798,123.2945,123.2945,22300.0
2014-12-10 09:55:00,146.37,146.54,146.3,146.53,10800.0,123.3197,123.463,123.2608,123.4545,10800.0
2014-12-10 10:00:00,146.53,146.59,146.3,146.33,7200.0,123.4545,123.5051,123.2608,123.286,7200.0
2014-12-10 10:05:00,146.37,146.43,146.19,146.21,8700.0,123.3197,123.3703,123.1681,123.1849,8700.0
2014-12-10 10:10:00,146.21,146.26,146.12,146.19,9300.0,123.1849,123.2271,123.1091,123.1681,9300.0
2014-12-10 10:15:00,146.17,146.19,146.05,146.07,9900.0,123.1512,123.1681,123.0501,123.067,9900.0
2014-12-10 10:20:00,146.06,146.1,145.89,145.91,9100.0,123.0586,123.0923,122.9153,122.9322,9100.0
2014-12-10 10:25:00,145.9,145.92,145.77,145.89,22800.0,122.9238,122.9406,122.8142,122.9153,22800.0
2014-12-10 10:30:00,145.89,145.95,145.75,145.75,6800.0,122.9153,122.9659,122.7974,122.7974,6800.0
2014-12-10 10:35:00,145.8,145.82,145.61,145.69,8300.0,122.8395,122.8563,122.6794,122.7468,8300.0
2014-12-10 10:40:00,145.68,145.74,145.58,145.64,8100.0,122.7384,122.7889,122.6541,122.7047,8100.0
2014-12-10 10:45:00,145.64,145.68,145.56,145.61,8200.0,122.7047,122.7384,122.6373,122.6794,8200.0
2014-12-10 10:50:00,145.6,145.81,145.47,145.79,15900.0,122.671,122.8479,122.5615,122.8311,15900.0
2014-12-10 10:55:00,145.79,145.93,145.73,145.92,8800.0,122.8311,122.949,122.7805,122.9406,8800.0
2014-12-10 11:00:00,145.94,145.95,145.83,145.88,8500.0,122.9575,122.9659,122.8648,122.9069,8500.0
2014-12-10 11:05:00,145.87,145.92,145.75,145.87,16600.0,122.8985,122.9406,122.7974,122.8985,16600.0
2014-12-10 11:10:00,145.84,145.9,145.77,145.84,16900.0,122.8732,122.9238,122.8142,122.8732,16900.0
2014-12-10 11:15:00,145.84,145.84,145.51,145.57,22800.0,122.8732,122.8732,122.5952,122.6457,22800.0
2014-12-10 11:20:00,145.54,145.55,145.24,145.33,25700.0,122.6204,122.6289,122.3677,122.4435,25700.0
2014-12-10 11:25:00,145.34,145.37,145.24,145.24,11800.0,122.4519,122.4772,122.3677,122.3677,11800.0
2014-12-10 11:30:00,145.23,145.25,145.19,145.22,8700.0,122.3593,122.3761,122.3256,122.3508,8700.0
2014-12-10 11:35:00,145.2,145.36,145.14,145.34,10300.0,122.334,122.4688,122.2834,122.4519,10300.0
2014-12-10 11:40:00,145.33,145.34,145.2,145.27,9900.0,122.4435,122.4519,122.334,122.393,9900.0
2014-12-10 11:45:00,145.26,145.55,145.22,145.54,12600.0,122.3845,122.6289,122.3508,122.6204,12600.0
2014-12-10 11:50:00,145.57,145.83,145.57,145.83,15500.0,122.6457,122.8648,122.6457,122.8648,15500.0
2014-12-10 11:55:00,145.87,145.87,145.73,145.77,10200.0,122.8985,122.8985,122.7805,122.8142,10200.0
2014-12-10 12:00:00,145.76,145.94,145.73,145.85,7800.0,122.8058,122.9575,122.7805,122.8816,7800.0
2014-12-10 12:05:00,145.83,145.84,145.74,145.75,6900.0,122.8648,122.8732,122.7889,122.7974,6900.0
2014-12-10 12:10:00,145.77,145.81,145.72,145.78,9400.0,122.8142,122.8479,122.7721,122.8226,9400.0
2014-12-10 12:15:00,145.74,145.76,145.61,145.73,9600.0,122.7889,122.8058,122.6794,122.7805,9600.0
2014-12-10 12:20:00,145.7,145.89,145.64,145.88,6600.0,122.7552,122.9153,122.7047,122.9069,6600.0
2014-12-10 12:25:00,145.86,145.91,145.77,145.78,8200.0,122.8901,122.9322,122.8142,122.8226,8200.0
2014-12-10 12:30:00,145.83,145.86,145.65,145.86,8800.0,122.8648,122.8901,122.7131,122.8901,8800.0
2014-12-10 12:35:00,145.87,146.02,145.84,145.85,10000.0,122.8985,123.0249,122.8732,122.8816,10000.0
2014-12-10 12:40:00,145.85,146.02,145.8,146.02,12400.0,122.8816,123.0249,122.8395,123.0249,12400.0
2014-12-10 12:45:00,146.0,146.17,145.99,146.07,7000.0,123.008,123.1512,122.9996,123.067,7000.0
2014-12-10 12:50:00,146.09,146.19,146.05,146.06,7800.0,123.0838,123.1681,123.0501,123.0586,7800.0
2014-12-10 12:55:00,146.02,146.08,146.01,146.04,7200.0,123.0249,123.0754,123.0164,123.0417,7200.0
2014-12-10 13:00:00,146.02,146.08,146.0,146.07,6800.0,123.0249,123.0754,123.008,123.067,6800.0
2014-12-10 13:05:00,146.04,146.24,145.99,146.19,8300.0,123.0417,123.2102,122.9996,123.1681,8300.0
2014-12-10 13:10:00,146.2,146.42,146.19,146.38,5800.0,123.1765,123.3619,123.1681,123.3282,5800.0
2014-12-10 13:15:00,146.39,146.51,146.3,146.41,5000.0,123.3366,123.4377,123.2608,123.3534,5000.0
2014-12-10 13:20:00,146.39,146.61,146.36,146.53,20300.0,123.3366,123.5219,123.3113,123.4545,20300.0
2014-12-10 13:25:00,146.52,146.56,146.49,146.5,4500.0,123.4461,123.4798,123.4208,123.4293,4500.0
2014-12-10 13:30:00,146.51,146.55,146.28,146.28,4600.0,123.4377,123.4714,123.2439,123.2439,4600.0
2014-12-10 13:35:00,146.27,146.3,146.2,146.21,4900.0,123.2355,123.2608,123.1765,123.1849,4900.0
2014-12-10 13:40:00,146.22,146.24,146.12,146.21,6900.0,123.1934,123.2102,123.1091,123.1849,6900.0
2014-12-10 13:45:00,146.2,146.2,145.72,145.72,7000.0,123.1765,123.1765,122.7721,122.7721,7000.0
2014-12-10 13:50:00,145.72,145.8,145.64,145.7,13900.0,122.7721,122.8395,122.7047,122.7552,13900.0
2014-12-10 13:55:00,145.63,145.68,145.54,145.54,6500.0,122.6963,122.7384,122.6204,122.6204,6500.0
2014-12-10 14:00:00,145.51,145.65,145.46,145.63,7700.0,122.5952,122.7131,122.553,122.6963,7700.0
2014-12-10 14:05:00,145.62,145.66,145.51,145.59,7000.0,122.6878,122.7215,122.5952,122.6626,7000.0
2014-12-10 14:10:00,145.55,145.6,145.48,145.55,7900.0,122.6289,122.671,122.5699,122.6289,7900.0
2014-12-10 14:15:00,145.52,145.59,145.47,145.55,10600.0,122.6036,122.6626,122.5615,122.6289,10600.0
2014-12-10 14:20:00,145.51,145.51,145.19,145.19,13400.0,122.5952,122.5952,122.3256,122.3256,13400.0
2014-12-10 14:25:00,145.23,145.29,145.04,145.05,12600.0,122.3593,122.4098,122.1992,122.2076,12600.0
2014-12-10 14:30:00,145.05,145.07,144.82,144.93,27600.0,122.2076,122.2245,122.0138,122.1065,27600.0
2014-12-10 14:35:00,144.97,144.97,144.69,144.73,14000.0,122.1402,122.1402,121.9043,121.938,14000.0
2014-12-10 14:40:00,144.75,144.87,144.68,144.73,10600.0,121.9549,122.056,121.8959,121.938,10600.0
2014-12-10 14:45:00,144.78,144.82,144.68,144.68,6700.0,121.9801,122.0138,121.8959,121.8959,6700.0
2014-12-10 14:50:00,144.68,144.74,144.62,144.69,8500.0,121.8959,121.9464,121.8453,121.9043,8500.0
2014-12-10 14:55:00,144.69,144.73,144.59,144.59,12400.0,121.9043,121.938,121.82,121.82,12400.0
2014-12-10 15:00:00,144.62,144.69,144.5,144.51,11100.0,121.8453,121.9043,121.7442,121.7526,11100.0
2014-12-10 15:05:00,144.49,144.66,144.42,144.62,16900.0,121.7358,121.879,121.6768,121.8453,16900.0
2014-12-10 15:10:00,144.64,144.84,144.63,144.75,10100.0,121.8622,122.0307,121.8537,121.9549,10100.0
2014-12-10 15:15:00,144.75,144.87,144.62,144.87,12200.0,121.9549,122.056,121.8453,122.056,12200.0
2014-12-10 15:20:00,144.88,144.96,144.81,144.81,20200.0,122.0644,122.1318,122.0054,122.0054,20200.0
2014-12-10 15:25:00,144.79,144.82,144.7,144.74,17800.0,121.9886,122.0138,121.9127,121.9464,17800.0
2014-12-10 15:30:00,144.75,145.11,144.72,145.09,20700.0,121.9549,122.2582,121.9296,122.2413,20700.0
2014-12-10 15:35:00,145.09,145.09,144.77,144.85,22700.0,122.2413,122.2413,121.9717,122.0391,22700.0
2014-12-10 15:40:00,144.84,144.88,144.46,144.62,24900.0,122.0307,122.0644,121.7105,121.8453,24900.0
2014-12-10 15:45:00,144.61,144.61,144.28,144.34,38600.0,121.8369,121.8369,121.5589,121.6094,38600.0
2014-12-10 15:50:00,144.31,144.45,144.19,144.41,51100.0,121.5841,121.7021,121.483,121.6684,51100.0
2014-12-10 15:55:00,144.4,144.65,144.25,144.35,112200.0,121.66,121.8706,121.5336,121.6178,112200.0
2014-12-11 09:30:00,144.88,144.88,144.24,144.59,13100.0,122.0644,122.0644,121.5252,121.82,13100.0
2014-12-11 09:35:00,144.61,144.85,144.5,144.83,5000.0,121.8369,122.0391,121.7442,122.0223,5000.0
2014-12-11 09:40:00,144.67,145.15,144.67,144.97,10400.0,121.8875,122.2919,121.8875,122.1402,10400.0
2014-12-11 09:45:00,144.95,145.08,144.81,145.06,3900.0,122.1234,122.2329,122.0054,122.216,3900.0
2014-12-11 09:50:00,145.0,145.54,144.97,145.53,6000.0,122.1655,122.6204,122.1402,122.612,6000.0
2014-12-11 09:55:00,145.59,145.59,145.38,145.39,2400.0,122.6626,122.6626,122.4856,122.4941,2400.0
2014-12-11 10:00:00,145.34,145.53,145.24,145.53,8600.0,122.4519,122.612,122.3677,122.612,8600.0
2014-12-11 10:05:00,145.46,145.59,145.42,145.58,1600.0,122.553,122.6626,122.5193,122.6541,1600.0
2014-12-11 10:10:00,145.64,145.98,145.61,145.92,6300.0,122.7047,122.9912,122.6794,122.9406,6300.0
2014-12-11 10:15:00,145.94,146.27,145.94,146.23,14300.0,122.9575,123.2355,122.9575,123.2018,14300.0
2014-12-11 10:20:00,146.26,146.34,146.04,146.26,9100.0,123.2271,123.2945,123.0417,123.2271,9100.0
2014-12-11 10:25:00,146.25,146.57,146.2,146.24,8400.0,123.2186,123.4882,123.1765,123.2102,8400.0
2014-12-11 10:30:00,146.25,146.46,146.24,146.33,9700.0,123.2186,123.3956,123.2102,123.286,9700.0
2014-12-11 10:35:00,146.27,146.27,145.92,146.05,7800.0,123.2355,123.2355,122.9406,123.0501,7800.0
2014-12-11 10:40:00,146.05,146.06,145.8,145.8,7700.0,123.0501,123.0586,122.8395,122.8395,7700.0
2014-12-11 10:45:00,145.82,146.02,145.82,146.0,10700.0,122.8563,123.0249,122.8563,123.008,10700.0
2014-12-11 10:50:00,145.97,145.97,145.89,145.91,3900.0,122.9827,122.9827,122.9153,122.9322,3900.0
2014-12-11 10:55:00,145.88,145.93,145.85,145.93,7200.0,122.9069,122.949,122.8816,122.949,7200.0
2014-12-11 11:00:00,145.92,146.02,145.89,145.98,7600.0,122.9406,123.0249,122.9153,122.9912,7600.0
2014-12-11 11:05:00,145.93,146.05,145.91,145.91,8500.0,122.949,123.0501,122.9322,122.9322,8500.0
2014-12-11 11:10:00,145.91,146.2,145.91,146.17,7600.0,122.9322,123.1765,122.9322,123.1512,7600.0
2014-12-11 11:15:00,146.17,146.21,146.07,146.07,3500.0,123.1512,123.1849,123.067,123.067,3500.0
2014-12-11 11:20:00,146.12,146.34,146.07,146.28,6400.0,123.1091,123.2945,123.067,123.2439,6400.0
2014-12-11 11:25:00,146.28,146.35,146.1,146.1,6900.0,123.2439,123.3029,123.0923,123.0923,6900.0
2014-12-11 11:30:00,146.07,146.18,146.0,146.18,8000.0,123.067,123.1597,123.008,123.1597,8000.0
2014-12-11 11:35:00,146.18,146.18,146.02,146.09,3500.0,123.1597,123.1597,123.0249,123.0838,3500.0
2014-12-11 11:40:00,146.07,146.17,145.96,145.97,10000.0,123.067,123.1512,122.9743,122.9827,10000.0
2014-12-11 11:45:00,145.95,146.12,145.94,146.03,4600.0,122.9659,123.1091,122.9575,123.0333,4600.0
2014-12-11 11:50:00,146.09,146.25,146.09,146.25,4800.0,123.0838,123.2186,123.0838,123.2186,4800.0
2014-12-11 11:55:00,146.23,146.27,146.11,146.26,6900.0,123.2018,123.2355,123.1007,123.2271,6900.0
2014-12-11 12:00:00,146.26,146.3,146.18,146.26,3100.0,123.2271,123.2608,123.1597,123.2271,3100.0
2014-12-11 12:05:00,146.2,146.33,146.19,146.2,6700.0,123.1765,123.286,123.1681,123.1765,6700.0
2014-12-11 12:10:00,146.18,146.24,146.17,146.23,2500.0,123.1597,123.2102,123.1512,123.2018,2500.0
2014-12-11 12:15:00,146.2,146.2,146.11,146.11,9400.0,123.1765,123.1765,123.1007,123.1007,9400.0
2014-12-11 12:20:00,146.11,146.21,146.05,146.21,5200.0,123.1007,123.1849,123.0501,123.1849,5200.0
2014-12-11 12:25:00,146.17,146.17,146.11,146.14,4200.0,123.1512,123.1512,123.1007,123.126,4200.0
2014-12-11 12:30:00,146.12,146.22,146.12,146.13,3100.0,123.1091,123.1934,123.1091,123.1175,3100.0
2014-12-11 12:35:00,146.1,146.17,146.08,146.08,5700.0,123.0923,123.1512,123.0754,123.0754,5700.0
2014-12-11 12:40:00,146.12,146.14,146.06,146.06,3800.0,123.1091,123.126,123.0586,123.0586,3800.0
2014-12-11 12:45:00,146.07,146.11,146.03,146.1,4500.0,123.067,123.1007,123.0333,123.0923,4500.0
2014-12-11 12:50:00,146.12,146.22,146.1,146.19,4300.0,123.1091,123.1934,123.0923,123.1681,4300.0
2014-12-11 12:55:00,146.23,146.34,146.19,146.19,4100.0,123.2018,123.2945,123.1681,123.1681,4100.0
2014-12-11 13:00:00,146.18,146.34,146.17,146.26,7000.0,123.1597,123.2945,123.1512,123.2271,7000.0
2014-12-11 13:05:00,146.27,146.33,146.25,146.31,3700.0,123.2355,123.286,123.2186,123.2692,3700.0
2014-12-11 13:10:00,146.31,146.33,146.25,146.29,9300.0,123.2692,123.286,123.2186,123.2523,9300.0
2014-12-11 13:15:00,146.27,146.36,146.25,146.26,5100.0,123.2355,123.3113,123.2186,123.2271,5100.0
2014-12-11 13:20:00,146.26,146.44,146.26,146.36,32700.0,123.2271,123.3787,123.2271,123.3113,32700.0
2014-12-11 13:25:00,146.35,146.44,146.32,146.39,5800.0,123.3029,123.3787,123.2776,123.3366,5800.0
2014-12-11 13:30:00,146.4,146.45,146.35,146.41,3400.0,123.345,123.3871,123.3029,123.3534,3400.0
2014-12-11 13:35:00,146.41,146.51,146.41,146.51,5200.0,123.3534,123.4377,123.3534,123.4377,5200.0
2014-12-11 13:40:00,146.5,146.71,146.5,146.7,4700.0,123.4293,123.6062,123.4293,123.5978,4700.0
2014-12-11 13:45:00,146.69,146.7,146.66,146.69,2000.0,123.5893,123.5978,123.5641,123.5893,2000.0
2014-12-11 13:50:00,146.69,146.8,146.65,146.8,4800.0,123.5893,123.682,123.5556,123.682,4800.0
2014-12-11 13:55:00,146.79,146.79,146.46,146.48,7900.0,123.6736,123.6736,123.3956,123.4124,7900.0
2014-12-11 14:00:00,146.44,146.44,146.31,146.34,8800.0,123.3787,123.3787,123.2692,123.2945,8800.0
2014-12-11 14:05:00,146.31,146.35,146.26,146.32,5500.0,123.2692,123.3029,123.2271,123.2776,5500.0
2014-12-11 14:10:00,146.26,146.3,146.17,146.3,7500.0,123.2271,123.2608,123.1512,123.2608,7500.0
2014-12-11 14:15:00,146.32,146.35,146.23,146.29,2800.0,123.2776,123.3029,123.2018,123.2523,2800.0
2014-12-11 14:20:00,146.25,146.33,146.2,146.33,13100.0,123.2186,123.286,123.1765,123.286,13100.0
2014-12-11 14:25:00,146.31,146.31,145.95,146.04,5700.0,123.2692,123.2692,122.9659,123.0417,5700.0
2014-12-11 14:30:00,146.02,146.11,145.92,145.92,6100.0,123.0249,123.1007,122.9406,122.9406,6100.0
2014-12-11 14:35:00,145.9,146.08,145.9,146.08,3400.0,122.9238,123.0754,122.9238,123.0754,3400.0
2014-12-11 14:40:00,146.09,146.16,146.06,146.11,9400.0,123.0838,123.1428,123.0586,123.1007,9400.0
2014-12-11 14:45:00,146.12,146.15,145.82,145.9,18300.0,123.1091,123.1344,122.8563,122.9238,18300.0
2014-12-11 14:50:00,145.88,146.0,145.78,145.9,9700.0,122.9069,123.008,122.8226,122.9238,9700.0
2014-12-11 14:55:00,145.94,146.03,145.74,145.81,7700.0,122.9575,123.0333,122.7889,122.8479,7700.0
2014-12-11 15:00:00,145.79,146.14,145.79,146.14,6800.0,122.8311,123.126,122.8311,123.126,6800.0
2014-12-11 15:05:00,146.14,146.26,146.1,146.14,4000.0,123.126,123.2271,123.0923,123.126,4000.0
2014-12-11 15:10:00,146.15,146.44,146.15,146.38,9500.0,123.1344,123.3787,123.1344,123.3282,9500.0
2014-12-11 15:15:00,146.39,146.56,146.33,146.55,5700.0,123.3366,123.4798,123.286,123.4714,5700.0
2014-12-11 15:20:00,146.52,146.72,146.51,146.69,12600.0,123.4461,123.6146,123.4377,123.5893,12600.0
2014-12-11 15:25:00,146.68,146.68,146.45,146.56,8000.0,123.5809,123.5809,123.3871,123.4798,8000.0
2014-12-11 15:30:00,146.54,146.65,146.27,146.38,18700.0,123.463,123.5556,123.2355,123.3282,18700.0
2014-12-11 15:35:00,146.37,146.5,146.27,146.44,15300.0,123.3197,123.4293,123.2355,123.3787,15300.0
2014-12-11 15:40:00,146.45,146.62,146.24,146.26,31300.0,123.3871,123.5304,123.2102,123.2271,31300.0
2014-12-11 15:45:00,146.22,146.34,145.98,145.99,33400.0,123.1934,123.2945,122.9912,122.9996,33400.0
2014-12-11 15:50:00,145.98,146.01,145.45,145.61,55300.0,122.9912,123.0164,122.5446,122.6794,55300.0
2014-12-11 15:55:00,145.59,145.87,145.58,145.77,71300.0,122.6626,122.8985,122.6541,122.8142,71300.0
2014-12-12 09:30:00,144.68,144.68,143.54,143.91,21900.0,121.8959,121.8959,120.9354,121.2471,21900.0
2014-12-12 09:35:00,143.92,144.49,143.86,144.29,5400.0,121.2556,121.7358,121.205,121.5673,5400.0
2014-12-12 09:40:00,144.16,144.58,144.11,144.23,6700.0,121.4578,121.8116,121.4156,121.5167,6700.0
2014-12-12 09:45:00,144.24,144.37,144.01,144.01,9500.0,121.5252,121.6347,121.3314,121.3314,9500.0
2014-12-12 09:50:00,144.03,144.4,144.03,144.3,8600.0,121.3482,121.66,121.3482,121.5757,8600.0
2014-12-12 09:55:00,144.35,144.68,144.17,144.62,11500.0,121.6178,121.8959,121.4662,121.8453,11500.0
2014-12-12 10:00:00,144.51,144.61,144.23,144.29,14200.0,121.7526,121.8369,121.5167,121.5673,14200.0
2014-12-12 10:05:00,144.37,144.42,144.16,144.25,7300.0,121.6347,121.6768,121.4578,121.5336,7300.0
2014-12-12 10:10:00,144.27,144.27,143.5,143.58,13900.0,121.5504,121.5504,120.9017,120.9691,13900.0
2014-12-12 10:15:00,143.59,143.63,143.31,143.54,11500.0,120.9775,121.0112,120.7416,120.9354,11500.0
2014-12-12 10:20:00,143.58,143.6,143.32,143.46,8300.0,120.9691,120.986,120.75,120.868,8300.0
2014-12-12 10:25:00,143.41,143.44,143.21,143.44,10400.0,120.8259,120.8512,120.6574,120.8512,10400.0
2014-12-12 10:30:00,143.45,143.59,143.35,143.55,8200.0,120.8596,120.9775,120.7753,120.9438,8200.0
2014-12-12 10:35:00,143.44,143.57,143.35,143.38,4500.0,120.8512,120.9607,120.7753,120.8006,4500.0
2014-12-12 10:40:00,143.33,143.37,143.02,143.11,9600.0,120.7585,120.7922,120.4973,120.5731,9600.0
2014-12-12 10:45:00,143.07,143.14,142.85,142.94,13500.0,120.5394,120.5984,120.3541,120.4299,13500.0
2014-12-12 10:50:00,142.91,143.0,142.67,142.78,8600.0,120.4046,120.4804,120.2024,120.2951,8600.0
2014-12-12 10:55:00,142.76,142.84,142.43,142.45,6700.0,120.2782,120.3456,120.0002,120.0171,6700.0
2014-12-12 11:00:00,142.45,142.45,142.15,142.24,7100.0,120.0171,120.0171,119.7643,119.8401,7100.0
2014-12-12 11:05:00,142.25,142.59,142.21,142.45,27100.0,119.8486,120.135,119.8148,120.0171,27100.0
2014-12-12 11:10:00,142.44,142.5,142.15,142.46,28600.0,120.0086,120.0592,119.7643,120.0255,28600.0
2014-12-12 11:15:00,142.47,142.54,142.12,142.12,28600.0,120.0339,120.0929,119.739,119.739,28600.0
2014-12-12 11:20:00,142.16,142.42,142.05,142.2,21100.0,119.7727,119.9918,119.68,119.8064,21100.0
2014-12-12 11:25:00,142.14,142.14,141.66,141.7,19700.0,119.7559,119.7559,119.3515,119.3852,19700.0
2014-12-12 11:30:00,141.71,142.19,141.69,142.17,17600.0,119.3936,119.798,119.3767,119.7811,17600.0
2014-12-12 11:35:00,142.13,142.25,141.96,142.25,17300.0,119.7474,119.8486,119.6042,119.8486,17300.0
2014-12-12 11:40:00,142.29,142.45,142.14,142.14,14000.0,119.8823,120.0171,119.7559,119.7559,14000.0
2014-12-12 11:45:00,142.2,142.35,142.17,142.23,5000.0,119.8064,119.9328,119.7811,119.8317,5000.0
2014-12-12 11:50:00,142.17,142.46,142.17,142.33,12000.0,119.7811,120.0255,119.7811,119.916,12000.0
2014-12-12 11:55:00,142.34,142.46,142.12,142.12,5000.0,119.9244,120.0255,119.739,119.739,5000.0
2014-12-12 12:00:00,142.17,142.26,142.05,142.07,6900.0,119.7811,119.857,119.68,119.6969,6900.0
2014-12-12 12:05:00,142.12,142.21,142.06,142.06,5200.0,119.739,119.8148,119.6885,119.6885,5200.0
2014-12-12 12:10:00,142.11,142.17,141.99,142.16,5700.0,119.7306,119.7811,119.6295,119.7727,5700.0
2014-12-12 12:15:00,142.09,142.24,142.05,142.2,7800.0,119.7137,119.8401,119.68,119.8064,7800.0
2014-12-12 12:20:00,142.16,142.35,142.06,142.35,5300.0,119.7727,119.9328,119.6885,119.9328,5300.0
2014-12-12 12:25:00,142.38,142.66,142.38,142.58,4000.0,119.9581,120.194,119.9581,120.1266,4000.0
2014-12-12 12:30:00,142.62,142.67,142.5,142.52,11400.0,120.1603,120.2024,120.0592,120.076,11400.0
2014-12-12 12:35:00,142.41,142.46,142.37,142.38,4100.0,119.9834,120.0255,119.9497,119.9581,4100.0
2014-12-12 12:40:00,142.4,142.4,142.17,142.23,4900.0,119.9749,119.9749,119.7811,119.8317,4900.0
2014-12-12 12:45:00,142.25,142.49,142.23,142.49,4400.0,119.8486,120.0508,119.8317,120.0508,4400.0
2014-12-12 12:50:00,142.5,142.5,142.35,142.35,2100.0,120.0592,120.0592,119.9328,119.9328,2100.0
2014-12-12 12:55:00,142.26,142.41,142.26,142.33,4300.0,119.857,119.9834,119.857,119.916,4300.0
2014-12-12 13:00:00,142.33,142.35,142.18,142.23,4400.0,119.916,119.9328,119.7896,119.8317,4400.0
2014-12-12 13:05:00,142.28,142.63,142.28,142.63,3300.0,119.8738,120.1687,119.8738,120.1687,3300.0
2014-12-12 13:10:00,142.61,142.66,142.46,142.65,18500.0,120.1519,120.194,120.0255,120.1856,18500.0
2014-12-12 13:15:00,142.65,143.0,142.64,142.96,9300.0,120.1856,120.4804,120.1771,120.4467,9300.0
2014-12-12 13:20:00,143.04,143.13,142.97,143.0,5400.0,120.5141,120.59,120.4552,120.4804,5400.0
2014-12-12 13:25:00,143.01,143.01,142.86,142.91,4000.0,120.4889,120.4889,120.3625,120.4046,4000.0
2014-12-12 13:30:00,142.95,142.95,142.57,142.57,5600.0,120.4383,120.4383,120.1182,120.1182,5600.0
2014-12-12 13:35:00,142.58,142.67,142.51,142.67,4600.0,120.1266,120.2024,120.0676,120.2024,4600.0
2014-12-12 13:40:00,142.69,142.74,142.45,142.5,7600.0,120.2193,120.2614,120.0171,120.0592,7600.0
2014-12-12 13:45:00,142.49,142.63,142.34,142.62,7000.0,120.0508,120.1687,119.9244,120.1603,7000.0
2014-12-12 13:50:00,142.63,142.88,142.63,142.88,3100.0,120.1687,120.3793,120.1687,120.3793,3100.0
2014-12-12 13:55:00,142.89,143.1,142.88,143.06,9500.0,120.3878,120.5647,120.3793,120.531,9500.0
2014-12-12 14:00:00,143.0,143.03,142.75,143.0,10600.0,120.4804,120.5057,120.2698,120.4804,10600.0
2014-12-12 14:05:00,142.97,143.06,142.94,143.05,4200.0,120.4552,120.531,120.4299,120.5226,4200.0
2014-12-12 14:10:00,143.01,143.05,142.87,143.05,5300.0,120.4889,120.5226,120.3709,120.5226,5300.0
2014-12-12 14:15:00,142.98,142.98,142.82,142.83,5900.0,120.4636,120.4636,120.3288,120.3372,5900.0
2014-12-12 14:20:00,142.79,142.86,142.67,142.77,5600.0,120.3035,120.3625,120.2024,120.2867,5600.0
2014-12-12 14:25:00,142.78,142.82,142.69,142.72,8700.0,120.2951,120.3288,120.2193,120.2445,8700.0
2014-12-12 14:30:00,142.72,142.93,142.62,142.92,5200.0,120.2445,120.4215,120.1603,120.413,5200.0
2014-12-12 14:35:00,142.93,142.97,142.71,142.89,5300.0,120.4215,120.4552,120.2361,120.3878,5300.0
2014-12-12 14:40:00,142.95,142.98,142.81,142.89,4000.0,120.4383,120.4636,120.3204,120.3878,4000.0
2014-12-12 14:45:00,142.84,142.93,142.79,142.84,5000.0,120.3456,120.4215,120.3035,120.3456,5000.0
2014-12-12 14:50:00,142.84,142.96,142.83,142.96,7600.0,120.3456,120.4467,120.3372,120.4467,7600.0
2014-12-12 14:55:00,142.93,143.04,142.9,142.99,5000.0,120.4215,120.5141,120.3962,120.472,5000.0
2014-12-12 15:00:00,143.04,143.08,142.95,143.03,5700.0,120.5141,120.5478,120.4383,120.5057,5700.0
2014-12-12 15:05:00,143.02,143.02,142.87,142.94,4400.0,120.4973,120.4973,120.3709,120.4299,4400.0
2014-12-12 15:10:00,142.92,142.93,142.76,142.93,7000.0,120.413,120.4215,120.2782,120.4215,7000.0
2014-12-12 15:15:00,142.93,142.99,142.85,142.92,5700.0,120.4215,120.472,120.3541,120.413,5700.0
2014-12-12 15:20:00,142.9,142.99,142.8,142.99,5100.0,120.3962,120.472,120.3119,120.472,5100.0
2014-12-12 15:25:00,142.9,142.96,142.8,142.9,5600.0,120.3962,120.4467,120.3119,120.3962,5600.0
2014-12-12 15:30:00,142.86,142.86,142.51,142.51,12600.0,120.3625,120.3625,120.0676,120.0676,12600.0
2014-12-12 15:35:00,142.49,142.49,142.11,142.16,16900.0,120.0508,120.0508,119.7306,119.7727,16900.0
2014-12-12 15:40:00,142.13,142.19,141.93,142.19,17300.0,119.7474,119.798,119.5789,119.798,17300.0
2014-12-12 15:45:00,142.17,142.2,141.81,141.98,25100.0,119.7811,119.8064,119.4778,119.6211,25100.0
2014-12-12 15:50:00,141.93,141.97,141.63,141.75,30500.0,119.5789,119.6126,119.3262,119.4273,30500.0
2014-12-12 15:55:00,141.75,141.85,141.53,141.58,74800.0,119.4273,119.5115,119.2419,119.2841,74800.0
2014-12-15 09:30:00,142.2,143.27,142.2,143.27,16200.0,119.8064,120.7079,119.8064,120.7079,16200.0
2014-12-15 09:35:00,143.3,143.59,143.14,143.32,23200.0,120.7332,120.9775,120.5984,120.75,23200.0
2014-12-15 09:40:00,143.26,143.57,143.23,143.23,6600.0,120.6995,120.9607,120.6742,120.6742,6600.0
2014-12-15 09:45:00,143.07,143.11,142.88,143.02,18500.0,120.5394,120.5731,120.3793,120.4973,18500.0
2014-12-15 09:50:00,143.05,143.1,142.84,143.0,18900.0,120.5226,120.5647,120.3456,120.4804,18900.0
2014-12-15 09:55:00,142.81,143.1,142.71,143.1,4500.0,120.3204,120.5647,120.2361,120.5647,4500.0
2014-12-15 10:00:00,143.0,143.21,142.9,143.21,26400.0,120.4804,120.6574,120.3962,120.6574,26400.0
2014-12-15 10:05:00,143.18,143.36,143.09,143.09,9400.0,120.6321,120.7837,120.5563,120.5563,9400.0
2014-12-15 10:10:00,143.05,143.24,142.9,143.24,11100.0,120.5226,120.6826,120.3962,120.6826,11100.0
2014-12-15 10:15:00,143.16,143.43,143.12,143.31,14800.0,120.6152,120.8427,120.5815,120.7416,14800.0
2014-12-15 10:20:00,143.25,143.25,142.79,142.98,7200.0,120.6911,120.6911,120.3035,120.4636,7200.0
2014-12-15 10:25:00,142.94,143.3,142.87,142.92,8300.0,120.4299,120.7332,120.3709,120.413,8300.0
2014-12-15 10:30:00,142.93,142.96,142.84,142.88,6500.0,120.4215,120.4467,120.3456,120.3793,6500.0
2014-12-15 10:35:00,142.88,143.0,142.83,142.91,16400.0,120.3793,120.4804,120.3372,120.4046,16400.0
2014-12-15 10:40:00,142.93,142.94,142.71,142.79,11900.0,120.4215,120.4299,120.2361,120.3035,11900.0
2014-12-15 10:45:00,142.79,143.08,142.79,143.01,37600.0,120.3035,120.5478,120.3035,120.4889,37600.0
2014-12-15 10:50:00,143.06,143.42,143.04,143.33,14100.0,120.531,120.8343,120.5141,120.7585,14100.0
2014-12-15 10:55:00,143.33,143.36,143.09,143.13,13600.0,120.7585,120.7837,120.5563,120.59,13600.0
2014-12-15 11:00:00,143.07,143.07,142.74,142.77,17700.0,120.5394,120.5394,120.2614,120.2867,17700.0
2014-12-15 11:05:00,142.72,142.72,142.43,142.63,7400.0,120.2445,120.2445,120.0002,120.1687,7400.0
2014-12-15 11:10:00,142.53,142.55,142.12,142.15,6800.0,120.0845,120.1013,119.739,119.7643,6800.0
2014-12-15 11:15:00,142.14,142.14,141.95,141.99,5200.0,119.7559,119.7559,119.5958,119.6295,5200.0
2014-12-15 11:20:00,141.89,141.98,141.74,141.74,7800.0,119.5452,119.6211,119.4189,119.4189,7800.0
2014-12-15 11:25:00,141.77,141.82,141.58,141.71,9100.0,119.4441,119.4863,119.2841,119.3936,9100.0
2014-12-15 11:30:00,141.6,141.76,141.5,141.52,8600.0,119.3009,119.4357,119.2167,119.2335,8600.0
2014-12-15 11:35:00,141.49,141.49,141.08,141.08,29800.0,119.2082,119.2082,118.8628,118.8628,29800.0
2014-12-15 11:40:00,141.04,141.22,140.78,140.9,15900.0,118.8291,118.9808,118.61,118.7111,15900.0
2014-12-15 11:45:00,140.93,141.17,140.85,141.0,8500.0,118.7364,118.9386,118.669,118.7954,8500.0
2014-12-15 11:50:00,141.0,141.08,140.63,140.63,5400.0,118.7954,118.8628,118.4837,118.4837,5400.0
2014-12-15 11:55:00,140.64,140.78,140.52,140.72,7400.0,118.4921,118.61,118.391,118.5595,7400.0
2014-12-15 12:00:00,140.76,141.11,140.73,140.99,6500.0,118.5932,118.8881,118.5679,118.787,6500.0
2014-12-15 12:05:00,141.06,141.45,141.06,141.25,8400.0,118.846,119.1745,118.846,119.006,8400.0
2014-12-15 12:10:00,141.26,141.54,141.26,141.47,13000.0,119.0145,119.2504,119.0145,119.1914,13000.0
2014-12-15 12:15:00,141.5,141.52,141.2,141.27,8600.0,119.2167,119.2335,118.9639,119.0229,8600.0
2014-12-15 12:20:00,141.3,141.4,141.22,141.31,6800.0,119.0482,119.1324,118.9808,119.0566,6800.0
2014-12-15 12:25:00,141.4,141.68,141.39,141.57,8300.0,119.1324,119.3683,119.124,119.2756,8300.0
2014-12-15 12:30:00,141.62,141.66,141.22,141.33,13100.0,119.3178,119.3515,118.9808,119.0734,13100.0
2014-12-15 12:35:00,141.36,141.76,141.32,141.76,8500.0,119.0987,119.4357,119.065,119.4357,8500.0
2014-12-15 12:40:00,141.76,141.84,141.48,141.62,8100.0,119.4357,119.5031,119.1998,119.3178,8100.0
2014-12-15 12:45:00,141.62,141.76,141.57,141.61,5500.0,119.3178,119.4357,119.2756,119.3093,5500.0
2014-12-15 12:50:00,141.61,141.96,141.54,141.8,6100.0,119.3093,119.6042,119.2504,119.4694,6100.0
2014-12-15 12:55:00,141.79,142.0,141.75,141.91,6200.0,119.461,119.6379,119.4273,119.5621,6200.0
2014-12-15 13:00:00,141.9,142.07,141.86,141.95,5300.0,119.5537,119.6969,119.52,119.5958,5300.0
2014-12-15 13:05:00,141.93,141.96,141.65,141.71,2800.0,119.5789,119.6042,119.343,119.3936,2800.0
2014-12-15 13:10:00,141.72,141.81,141.33,141.45,6500.0,119.402,119.4778,119.0734,119.1745,6500.0
2014-12-15 13:15:00,141.44,141.54,141.34,141.45,7100.0,119.1661,119.2504,119.0819,119.1745,7100.0
2014-12-15 13:20:00,141.45,141.7,141.43,141.57,5100.0,119.1745,119.3852,119.1577,119.2756,5100.0
2014-12-15 13:25:00,141.54,141.54,141.3,141.32,2900.0,119.2504,119.2504,119.0482,119.065,2900.0
2014-12-15 13:30:00,141.24,141.48,141.17,141.42,7400.0,118.9976,119.1998,118.9386,119.1493,7400.0
2014-12-15 13:35:00,141.4,141.64,141.4,141.54,6800.0,119.1324,119.3346,119.1324,119.2504,6800.0
2014-12-15 13:40:00,141.49,141.72,141.48,141.51,5200.0,119.2082,119.402,119.1998,119.2251,5200.0
2014-12-15 13:45:00,141.45,141.49,141.27,141.35,6100.0,119.1745,119.2082,119.0229,119.0903,6100.0
2014-12-15 13:50:00,141.38,141.56,141.28,141.49,6700.0,119.1156,119.2672,119.0313,119.2082,6700.0
2014-12-15 13:55:00,141.53,141.7,141.47,141.61,3000.0,119.2419,119.3852,119.1914,119.3093,3000.0
2014-12-15 14:00:00,141.65,141.77,141.54,141.68,5500.0,119.343,119.4441,119.2504,119.3683,5500.0
2014-12-15 14:05:00,141.63,141.74,141.55,141.74,3200.0,119.3262,119.4189,119.2588,119.4189,3200.0
2014-12-15 14:10:00,141.75,141.96,141.74,141.96,11500.0,119.4273,119.6042,119.4189,119.6042,11500.0
2014-12-15 14:15:00,141.91,142.05,141.81,141.86,6400.0,119.5621,119.68,119.4778,119.52,6400.0
2014-12-15 14:20:00,141.87,142.23,141.8,142.21,10100.0,119.5284,119.8317,119.4694,119.8148,10100.0
2014-12-15 14:25:00,142.25,142.67,142.25,142.43,6900.0,119.8486,120.2024,119.8486,120.0002,6900.0
2014-12-15 14:30:00,142.42,142.42,142.11,142.26,5800.0,119.9918,119.9918,119.7306,119.857,5800.0
2014-12-15 14:35:00,142.26,142.64,142.26,142.32,5900.0,119.857,120.1771,119.857,119.9075,5900.0
2014-12-15 14:40:00,142.37,142.5,141.97,141.97,10400.0,119.9497,120.0592,119.6126,119.6126,10400.0
2014-12-15 14:45:00,141.97,142.15,141.92,141.92,5300.0,119.6126,119.7643,119.5705,119.5705,5300.0
2014-12-15 14:50:00,141.9,141.93,141.8,141.89,4400.0,119.5537,119.5789,119.4694,119.5452,4400.0
2014-12-15 14:55:00,141.89,142.04,141.84,141.88,4900.0,119.5452,119.6716,119.5031,119.5368,4900.0
2014-12-15 15:00:00,141.84,142.21,141.84,142.0,7900.0,119.5031,119.8148,119.5031,119.6379,7900.0
2014-12-15 15:05:00,142.1,142.28,141.97,142.21,6600.0,119.7222,119.8738,119.6126,119.8148,6600.0
2014-12-15 15:10:00,142.21,142.46,142.18,142.28,9900.0,119.8148,120.0255,119.7896,119.8738,9900.0
2014-12-15 15:15:00,142.28,142.31,142.14,142.28,11200.0,119.8738,119.8991,119.7559,119.8738,11200.0
2014-12-15 15:20:00,142.24,142.49,142.15,142.44,10500.0,119.8401,120.0508,119.7643,120.0086,10500.0
2014-12-15 15:25:00,142.38,142.58,142.16,142.17,14100.0,119.9581,120.1266,119.7727,119.7811,14100.0
2014-12-15 15:30:00,142.19,142.23,142.01,142.02,17400.0,119.798,119.8317,119.6463,119.6548,17400.0
2014-12-15 15:35:00,142.04,142.57,142.03,142.42,19500.0,119.6716,120.1182,119.6632,119.9918,19500.0
2014-12-15 15:40:00,142.49,142.49,142.23,142.38,10600.0,120.0508,120.0508,119.8317,119.9581,10600.0
2014-12-15 15:45:00,142.33,142.49,142.15,142.47,33500.0,119.916,120.0508,119.7643,120.0339,33500.0
2014-12-15 15:50:00,142.41,142.46,142.19,142.3,19600.0,119.9834,120.0255,119.798,119.8907,19600.0
2014-12-15 15:55:00,142.27,142.35,141.9,141.91,56700.0,119.8654,119.9328,119.5537,119.5621,56700.0
2014-12-16 09:30:00,141.25,142.25,141.21,142.25,24500.0,119.006,119.8486,118.9723,119.8486,24500.0
2014-12-16 09:35:00,142.25,142.58,141.98,142.22,16500.0,119.8486,120.1266,119.6211,119.8233,16500.0
2014-12-16 09:40:00,142.09,142.61,142.09,142.61,10200.0,119.7137,120.1519,119.7137,120.1519,10200.0
2014-12-16 09:45:00,142.56,142.56,141.93,142.23,13200.0,120.1097,120.1097,119.5789,119.8317,13200.0
2014-12-16 09:50:00,142.39,142.8,142.24,142.69,16300.0,119.9665,120.3119,119.8401,120.2193,16300.0
2014-12-16 09:55:00,142.69,142.94,142.58,142.63,11700.0,120.2193,120.4299,120.1266,120.1687,11700.0
2014-12-16 10:00:00,142.62,143.0,142.59,142.67,11100.0,120.1603,120.4804,120.135,120.2024,11100.0
2014-12-16 10:05:00,142.73,142.91,142.39,142.41,20400.0,120.253,120.4046,119.9665,119.9834,20400.0
2014-12-16 10:10:00,142.4,142.71,142.21,142.49,9500.0,119.9749,120.2361,119.8148,120.0508,9500.0
2014-12-16 10:15:00,142.51,143.38,142.48,143.18,13300.0,120.0676,120.8006,120.0423,120.6321,13300.0
2014-12-16 10:20:00,143.17,143.56,142.96,143.49,10700.0,120.6237,120.9523,120.4467,120.8933,10700.0
2014-12-16 10:25:00,143.48,143.56,143.33,143.49,8300.0,120.8849,120.9523,120.7585,120.8933,8300.0
2014-12-16 10:30:00,143.55,143.62,143.08,143.26,10900.0,120.9438,121.0028,120.5478,120.6995,10900.0
2014-12-16 10:35:00,143.25,143.51,143.2,143.49,10300.0,120.6911,120.9101,120.6489,120.8933,10300.0
2014-12-16 10:40:00,143.39,143.47,143.23,143.37,11300.0,120.809,120.8764,120.6742,120.7922,11300.0
2014-12-16 10:45:00,143.34,143.69,143.34,143.42,10200.0,120.7669,121.0618,120.7669,120.8343,10200.0
2014-12-16 10:50:00,143.42,143.79,143.36,143.74,12000.0,120.8343,121.146,120.7837,121.1039,12000.0
2014-12-16 10:55:00,143.8,144.22,143.77,144.18,12700.0,121.1545,121.5083,121.1292,121.4746,12700.0
2014-12-16 11:00:00,144.11,144.23,143.92,144.04,14900.0,121.4156,121.5167,121.2556,121.3567,14900.0
2014-12-16 11:05:00,144.06,144.21,143.91,144.0,16300.0,121.3735,121.4999,121.2471,121.323,16300.0
2014-12-16 11:10:00,143.94,144.32,143.92,144.22,13300.0,121.2724,121.5926,121.2556,121.5083,13300.0
2014-12-16 11:15:00,144.36,144.91,144.32,144.91,14500.0,121.6263,122.0897,121.5926,122.0897,14500.0
2014-12-16 11:20:00,144.87,145.19,144.82,145.19,29100.0,122.056,122.3256,122.0138,122.3256,29100.0
2014-12-16 11:25:00,145.17,145.93,145.13,145.76,37100.0,122.3087,122.949,122.275,122.8058,37100.0
2014-12-16 11:30:00,145.69,146.17,145.66,146.0,19900.0,122.7468,123.1512,122.7215,123.008,19900.0
2014-12-16 11:35:00,145.98,146.18,145.98,145.98,26100.0,122.9912,123.1597,122.9912,122.9912,26100.0
2014-12-16 11:40:00,145.97,145.99,145.57,145.71,16400.0,122.9827,122.9996,122.6457,122.7637,16400.0
2014-12-16 11:45:00,145.74,145.74,145.56,145.61,11300.0,122.7889,122.7889,122.6373,122.6794,11300.0
2014-12-16 11:50:00,145.66,145.76,145.37,145.39,17700.0,122.7215,122.8058,122.4772,122.4941,17700.0
2014-12-16 11:55:00,145.36,145.39,145.11,145.33,23400.0,122.4688,122.4941,122.2582,122.4435,23400.0
2014-12-16 12:00:00,145.39,145.5,145.16,145.28,21400.0,122.4941,122.5867,122.3003,122.4014,21400.0
2014-12-16 12:05:00,145.21,145.32,145.16,145.23,16100.0,122.3424,122.4351,122.3003,122.3593,16100.0
2014-12-16 12:10:00,145.3,145.38,144.88,144.95,11200.0,122.4182,122.4856,122.0644,122.1234,11200.0
2014-12-16 12:15:00,144.91,145.08,144.91,145.06,7700.0,122.0897,122.2329,122.0897,122.216,7700.0
2014-12-16 12:20:00,144.95,144.95,144.74,144.86,6200.0,122.1234,122.1234,121.9464,122.0475,6200.0
2014-12-16 12:25:00,144.91,145.02,144.89,145.02,6100.0,122.0897,122.1823,122.0728,122.1823,6100.0
2014-12-16 12:30:00,144.97,145.15,144.87,144.97,8300.0,122.1402,122.2919,122.056,122.1402,8300.0
2014-12-16 12:35:00,144.93,145.1,144.87,144.9,7500.0,122.1065,122.2497,122.056,122.0812,7500.0
2014-12-16 12:40:00,144.88,144.97,144.42,144.48,6000.0,122.0644,122.1402,121.6768,121.7274,6000.0
2014-12-16 12:45:00,144.42,144.5,144.25,144.47,7700.0,121.6768,121.7442,121.5336,121.7189,7700.0
2014-12-16 12:50:00,144.47,144.7,144.47,144.57,3800.0,121.7189,121.9127,121.7189,121.8032,3800.0
2014-12-16 12:55:00,144.58,144.73,144.44,144.47,5300.0,121.8116,121.938,121.6937,121.7189,5300.0
2014-12-16 13:00:00,144.43,144.79,144.43,144.69,3100.0,121.6852,121.9886,121.6852,121.9043,3100.0
2014-12-16 13:05:00,144.63,144.64,144.29,144.36,5000.0,121.8537,121.8622,121.5673,121.6263,5000.0
2014-12-16 13:10:00,144.29,144.39,143.87,144.09,9800.0,121.5673,121.6515,121.2134,121.3988,9800.0
2014-12-16 13:15:00,144.08,144.34,143.79,143.99,8000.0,121.3904,121.6094,121.146,121.3145,8000.0
2014-12-16 13:20:00,144.02,144.16,144.01,144.08,5700.0,121.3398,121.4578,121.3314,121.3904,5700.0
2014-12-16 13:25:00,144.03,144.24,143.85,144.02,8400.0,121.3482,121.5252,121.1966,121.3398,8400.0
2014-12-16 13:30:00,143.97,144.15,143.77,144.11,6700.0,121.2977,121.4493,121.1292,121.4156,6700.0
2014-12-16 13:35:00,144.07,144.37,144.07,144.31,3800.0,121.3819,121.6347,121.3819,121.5841,3800.0
2014-12-16 13:40:00,144.25,144.67,144.25,144.65,7000.0,121.5336,121.8875,121.5336,121.8706,7000.0
2014-12-16 13:45:00,144.59,144.61,144.37,144.52,6500.0,121.82,121.8369,121.6347,121.7611,6500.0
2014-12-16 13:50:00,144.47,144.84,144.47,144.7,7600.0,121.7189,122.0307,121.7189,121.9127,7600.0
2014-12-16 13:55:00,144.65,144.9,144.61,144.63,6200.0,121.8706,122.0812,121.8369,121.8537,6200.0
2014-12-16 14:00:00,144.65,144.78,144.54,144.54,7200.0,121.8706,121.9801,121.7779,121.7779,7200.0
2014-12-16 14:05:00,144.51,145.0,144.51,144.97,9100.0,121.7526,122.1655,121.7526,122.1402,9100.0
2014-12-16 14:10:00,144.9,145.06,144.78,145.06,10000.0,122.0812,122.216,121.9801,122.216,10000.0
2014-12-16 14:15:00,144.99,145.04,144.84,144.98,9000.0,122.1571,122.1992,122.0307,122.1486,9000.0
2014-12-16 14:20:00,145.05,145.22,144.98,145.01,8300.0,122.2076,122.3508,122.1486,122.1739,8300.0
2014-12-16 14:25:00,145.02,145.45,145.01,145.34,26600.0,122.1823,122.5446,122.1739,122.4519,26600.0
2014-12-16 14:30:00,145.32,145.47,145.1,145.15,14600.0,122.4351,122.5615,122.2497,122.2919,14600.0
2014-12-16 14:35:00,145.16,145.25,145.0,145.17,11100.0,122.3003,122.3761,122.1655,122.3087,11100.0
2014-12-16 14:40:00,145.19,145.39,145.13,145.26,7700.0,122.3256,122.4941,122.275,122.3845,7700.0
2014-12-16 14:45:00,145.18,145.18,144.99,144.99,8300.0,122.3171,122.3171,122.1571,122.1571,8300.0
2014-12-16 14:50:00,145.0,145.0,144.69,144.69,29300.0,122.1655,122.1655,121.9043,121.9043,29300.0
2014-12-16 14:55:00,144.71,144.95,144.58,144.95,27400.0,121.9212,122.1234,121.8116,122.1234,27400.0
2014-12-16 15:00:00,144.89,145.14,144.73,145.1,12900.0,122.0728,122.2834,121.938,122.2497,12900.0
2014-12-16 15:05:00,145.13,145.15,144.74,145.01,14900.0,122.275,122.2919,121.9464,122.1739,14900.0
2014-12-16 15:10:00,144.98,145.01,144.83,144.85,14000.0,122.1486,122.1739,122.0223,122.0391,14000.0
2014-12-16 15:15:00,144.82,145.11,144.8,145.11,20400.0,122.0138,122.2582,121.997,122.2582,20400.0
2014-12-16 15:20:00,145.04,145.1,144.8,144.86,17300.0,122.1992,122.2497,121.997,122.0475,17300.0
2014-12-16 15:25:00,144.86,144.86,144.59,144.7,21200.0,122.0475,122.0475,121.82,121.9127,21200.0
2014-12-16 15:30:00,144.63,145.12,144.62,144.9,20000.0,121.8537,122.2666,121.8453,122.0812,20000.0
2014-12-16 15:35:00,144.94,145.14,144.76,144.85,58600.0,122.1149,122.2834,121.9633,122.0391,58600.0
2014-12-16 15:40:00,144.87,144.87,144.42,144.54,51900.0,122.056,122.056,121.6768,121.7779,51900.0
2014-12-16 15:45:00,144.49,144.85,144.4,144.58,40800.0,121.7358,122.0391,121.66,121.8116,40800.0
2014-12-16 15:50:00,144.56,144.61,144.06,144.34,40000.0,121.7948,121.8369,121.3735,121.6094,40000.0
2014-12-16 15:55:00,144.33,144.33,143.78,143.87,99700.0,121.601,121.601,121.1376,121.2134,99700.0
2014-12-17 09:30:00,144.11,144.11,142.76,142.76,33800.0,121.4156,121.4156,120.2782,120.2782,33800.0
2014-12-17 09:35:00,142.85,144.34,142.73,144.26,12500.0,120.3541,121.6094,120.253,121.542,12500.0
2014-12-17 09:40:00,144.11,144.7,144.0,144.59,10700.0,121.4156,121.9127,121.323,121.82,10700.0
2014-12-17 09:45:00,144.68,144.8,143.68,143.68,8600.0,121.8959,121.997,121.0534,121.0534,8600.0
2014-12-17 09:50:00,143.66,143.87,143.52,143.58,15700.0,121.0365,121.2134,120.9186,120.9691,15700.0
2014-12-17 09:55:00,143.59,143.86,143.53,143.58,13300.0,120.9775,121.205,120.927,120.9691,13300.0
2014-12-17 10:00:00,143.34,143.47,142.76,143.0,15400.0,120.7669,120.8764,120.2782,120.4804,15400.0
2014-12-17 10:05:00,142.88,143.1,142.78,142.83,6900.0,120.3793,120.5647,120.2951,120.3372,6900.0
2014-12-17 10:10:00,142.84,142.92,142.59,142.87,16900.0,120.3456,120.413,120.135,120.3709,16900.0
2014-12-17 10:15:00,142.74,142.87,142.72,142.87,7400.0,120.2614,120.3709,120.2445,120.3709,7400.0
2014-12-17 10:20:00,142.84,142.84,142.48,142.58,12900.0,120.3456,120.3456,120.0423,120.1266,12900.0
2014-12-17 10:25:00,142.63,142.63,142.42,142.44,8400.0,120.1687,120.1687,119.9918,120.0086,8400.0
2014-12-17 10:30:00,142.43,142.43,142.17,142.27,11700.0,120.0002,120.0002,119.7811,119.8654,11700.0
2014-12-17 10:35:00,142.3,142.41,142.15,142.35,11700.0,119.8907,119.9834,119.7643,119.9328,11700.0
2014-12-17 10:40:00,142.35,142.39,142.16,142.36,11700.0,119.9328,119.9665,119.7727,119.9412,11700.0
2014-12-17 10:45:00,142.39,142.58,142.38,142.41,11400.0,119.9665,120.1266,119.9581,119.9834,11400.0
2014-12-17 10:50:00,142.37,142.38,142.24,142.3,7300.0,119.9497,119.9581,119.8401,119.8907,7300.0
2014-12-17 10:55:00,142.26,142.37,142.23,142.23,7300.0,119.857,119.9497,119.8317,119.8317,7300.0
2014-12-17 11:00:00,142.23,142.34,142.18,142.29,7100.0,119.8317,119.9244,119.7896,119.8823,7100.0
2014-12-17 11:05:00,142.28,142.34,142.23,142.3,8600.0,119.8738,119.9244,119.8317,119.8907,8600.0
2014-12-17 11:10:00,142.33,142.33,142.14,142.17,10200.0,119.916,119.916,119.7559,119.7811,10200.0
2014-12-17 11:15:00,142.17,142.17,142.0,142.08,8900.0,119.7811,119.7811,119.6379,119.7053,8900.0
2014-12-17 11:20:00,142.01,142.2,141.96,142.11,9600.0,119.6463,119.8064,119.6042,119.7306,9600.0
2014-12-17 11:25:00,142.09,142.29,142.04,142.18,10200.0,119.7137,119.8823,119.6716,119.7896,10200.0
2014-12-17 11:30:00,142.24,142.25,142.09,142.12,8600.0,119.8401,119.8486,119.7137,119.739,8600.0
2014-12-17 11:35:00,142.09,143.0,142.09,142.93,13500.0,119.7137,120.4804,119.7137,120.4215,13500.0
2014-12-17 11:40:00,142.94,143.14,142.91,143.0,11700.0,120.4299,120.5984,120.4046,120.4804,11700.0
2014-12-17 11:45:00,142.97,143.17,142.97,143.0,5800.0,120.4552,120.6237,120.4552,120.4804,5800.0
2014-12-17 11:50:00,142.98,143.1,142.91,143.08,9800.0,120.4636,120.5647,120.4046,120.5478,9800.0
2014-12-17 11:55:00,143.05,143.35,143.03,143.35,9400.0,120.5226,120.7753,120.5057,120.7753,9400.0
2014-12-17 12:00:00,143.3,143.32,143.1,143.14,13400.0,120.7332,120.75,120.5647,120.5984,13400.0
2014-12-17 12:05:00,143.1,143.11,142.84,143.08,8600.0,120.5647,120.5731,120.3456,120.5478,8600.0
2014-12-17 12:10:00,143.09,143.09,142.83,142.93,10500.0,120.5563,120.5563,120.3372,120.4215,10500.0
2014-12-17 12:15:00,142.96,143.1,142.93,143.06,12100.0,120.4467,120.5647,120.4215,120.531,12100.0
2014-12-17 12:20:00,143.0,143.12,142.72,142.72,10000.0,120.4804,120.5815,120.2445,120.2445,10000.0
2014-12-17 12:25:00,142.72,142.72,142.52,142.52,14400.0,120.2445,120.2445,120.076,120.076,14400.0
2014-12-17 12:30:00,142.5,143.01,142.49,142.95,19400.0,120.0592,120.4889,120.0508,120.4383,19400.0
2014-12-17 12:35:00,142.97,142.97,142.66,142.83,9600.0,120.4552,120.4552,120.194,120.3372,9600.0
2014-12-17 12:40:00,142.81,142.82,142.58,142.64,10700.0,120.3204,120.3288,120.1266,120.1771,10700.0
2014-12-17 12:45:00,142.62,142.64,142.52,142.63,7900.0,120.1603,120.1771,120.076,120.1687,7900.0
2014-12-17 12:50:00,142.63,143.07,142.63,142.93,9900.0,120.1687,120.5394,120.1687,120.4215,9900.0
2014-12-17 12:55:00,142.92,142.92,142.79,142.8,11600.0,120.413,120.413,120.3035,120.3119,11600.0
2014-12-17 13:00:00,142.78,142.96,142.74,142.8,8500.0,120.2951,120.4467,120.2614,120.3119,8500.0
2014-12-17 13:05:00,142.82,142.88,142.75,142.82,10100.0,120.3288,120.3793,120.2698,120.3288,10100.0
2014-12-17 13:10:00,142.83,142.85,142.67,142.68,11000.0,120.3372,120.3541,120.2024,120.2108,11000.0
2014-12-17 13:15:00,142.68,142.82,142.67,142.8,10200.0,120.2108,120.3288,120.2024,120.3119,10200.0
2014-12-17 13:20:00,142.81,142.89,142.59,142.59,5300.0,120.3204,120.3878,120.135,120.135,5300.0
2014-12-17 13:25:00,142.61,142.64,142.41,142.44,7700.0,120.1519,120.1771,119.9834,120.0086,7700.0
2014-12-17 13:30:00,142.43,142.6,142.39,142.54,9300.0,120.0002,120.1434,119.9665,120.0929,9300.0
2014-12-17 13:35:00,142.56,142.57,142.39,142.44,23700.0,120.1097,120.1182,119.9665,120.0086,23700.0
2014-12-17 13:40:00,142.44,142.62,142.38,142.51,13200.0,120.0086,120.1603,119.9581,120.0676,13200.0
2014-12-17 13:45:00,142.51,142.66,142.33,142.51,9100.0,120.0676,120.194,119.916,120.0676,9100.0
2014-12-17 13:50:00,142.52,142.81,142.52,142.69,6400.0,120.076,120.3204,120.076,120.2193,6400.0
2014-12-17 13:55:00,142.71,142.91,142.6,142.91,11000.0,120.2361,120.4046,120.1434,120.4046,11000.0
2014-12-17 14:00:00,142.93,144.39,142.87,143.79,25000.0,120.4215,121.6515,120.3709,121.146,25000.0
2014-12-17 14:05:00,143.9,144.06,143.39,143.85,32100.0,121.2387,121.3735,120.809,121.1966,32100.0
2014-12-17 14:10:00,143.73,144.31,143.69,144.05,12200.0,121.0955,121.5841,121.0618,121.3651,12200.0
2014-12-17 14:15:00,144.09,144.19,143.7,143.92,14500.0,121.3988,121.483,121.0702,121.2556,14500.0
2014-12-17 14:20:00,143.9,143.93,143.65,143.93,16900.0,121.2387,121.264,121.0281,121.264,16900.0
2014-12-17 14:25:00,143.92,143.92,143.65,143.71,34200.0,121.2556,121.2556,121.0281,121.0786,34200.0
2014-12-17 14:30:00,143.69,143.84,143.36,143.76,10600.0,121.0618,121.1882,120.7837,121.1208,10600.0
2014-12-17 14:35:00,143.76,144.22,143.76,144.09,15600.0,121.1208,121.5083,121.1208,121.3988,15600.0
2014-12-17 14:40:00,144.05,144.06,143.27,143.5,18500.0,121.3651,121.3735,120.7079,120.9017,18500.0
2014-12-17 14:45:00,143.45,143.53,143.06,143.2,17600.0,120.8596,120.927,120.531,120.6489,17600.0
2014-12-17 14:50:00,143.16,143.49,143.07,143.44,12700.0,120.6152,120.8933,120.5394,120.8512,12700.0
2014-12-17 14:55:00,143.43,143.47,143.02,143.03,13000.0,120.8427,120.8764,120.4973,120.5057,13000.0
2014-12-17 15:00:00,143.02,143.02,142.61,142.82,21900.0,120.4973,120.4973,120.1519,120.3288,21900.0
2014-12-17 15:05:00,142.73,142.99,142.7,142.75,21400.0,120.253,120.472,120.2277,120.2698,21400.0
2014-12-17 15:10:00,142.75,143.12,142.74,143.04,14000.0,120.2698,120.5815,120.2614,120.5141,14000.0
2014-12-17 15:15:00,143.04,143.23,142.87,143.23,14900.0,120.5141,120.6742,120.3709,120.6742,14900.0
2014-12-17 15:20:00,143.19,143.26,143.0,143.11,13600.0,120.6405,120.6995,120.4804,120.5731,13600.0
2014-12-17 15:25:00,143.13,143.59,143.05,143.59,20100.0,120.59,120.9775,120.5226,120.9775,20100.0
2014-12-17 15:30:00,143.52,143.62,143.43,143.43,14700.0,120.9186,121.0028,120.8427,120.8427,14700.0
2014-12-17 15:35:00,143.42,143.55,143.32,143.5,17600.0,120.8343,120.9438,120.75,120.9017,17600.0
2014-12-17 15:40:00,143.52,143.96,143.52,143.84,18100.0,120.9186,121.2893,120.9186,121.1882,18100.0
2014-12-17 15:45:00,143.85,144.03,143.71,143.83,25200.0,121.1966,121.3482,121.0786,121.1797,25200.0
2014-12-17 15:50:00,143.84,143.9,143.44,143.45,25400.0,121.1882,121.2387,120.8512,120.8596,25400.0
2014-12-17 15:55:00,143.44,143.62,143.42,143.62,42500.0,120.8512,121.0028,120.8343,121.0028,42500.0
2014-12-18 09:30:00,145.33,146.01,145.3,145.42,25100.0,122.4435,123.0164,122.4182,122.5193,25100.0
2014-12-18 09:35:00,145.39,146.24,145.36,146.0,14900.0,122.4941,123.2102,122.4688,123.008,14900.0
2014-12-18 09:40:00,145.99,146.57,145.99,146.48,10800.0,122.9996,123.4882,122.9996,123.4124,10800.0
2014-12-18 09:45:00,146.48,146.58,146.2,146.34,5200.0,123.4124,123.4967,123.1765,123.2945,5200.0
2014-12-18 09:50:00,146.34,146.95,146.3,146.52,12700.0,123.2945,123.8084,123.2608,123.4461,12700.0
2014-12-18 09:55:00,146.72,147.37,146.54,147.37,60900.0,123.6146,124.1623,123.463,124.1623,60900.0
2014-12-18 10:00:00,147.34,147.62,147.02,147.16,32300.0,124.137,124.3729,123.8674,123.9853,32300.0
2014-12-18 10:05:00,147.1,147.41,146.93,147.25,22600.0,123.9348,124.196,123.7915,124.0612,22600.0
2014-12-18 10:10:00,147.27,147.97,147.23,147.94,20600.0,124.078,124.6678,124.0443,124.6425,20600.0
2014-12-18 10:15:00,147.97,148.07,147.88,148.01,11100.0,124.6678,124.752,124.5919,124.7015,11100.0
2014-12-18 10:20:00,148.02,148.11,147.82,147.83,11200.0,124.7099,124.7857,124.5414,124.5498,11200.0
2014-12-18 10:25:00,147.8,147.99,147.76,147.84,27700.0,124.5245,124.6846,124.4908,124.5582,27700.0
2014-12-18 10:30:00,147.82,147.94,147.74,147.81,10100.0,124.5414,124.6425,124.474,124.533,10100.0
2014-12-18 10:35:00,147.74,147.87,147.7,147.84,5400.0,124.474,124.5835,124.4403,124.5582,5400.0
2014-12-18 10:40:00,147.81,148.0,147.8,147.99,5300.0,124.533,124.693,124.5245,124.6846,5300.0
2014-12-18 10:45:00,147.95,148.09,147.92,147.98,12900.0,124.6509,124.7689,124.6256,124.6762,12900.0
2014-12-18 10:50:00,147.98,148.14,147.95,147.95,8600.0,124.6762,124.811,124.6509,124.6509,8600.0
2014-12-18 10:55:00,147.93,147.93,147.6,147.64,16900.0,124.6341,124.6341,124.356,124.3897,16900.0
2014-12-18 11:00:00,147.68,147.79,147.59,147.75,16700.0,124.4234,124.5161,124.3476,124.4824,16700.0
2014-12-18 11:05:00,147.75,147.75,147.34,147.44,17800.0,124.4824,124.4824,124.137,124.2212,17800.0
2014-12-18 11:10:00,147.52,147.54,147.29,147.29,5500.0,124.2886,124.3055,124.0949,124.0949,5500.0
2014-12-18 11:15:00,147.35,147.77,147.31,147.71,12800.0,124.1454,124.4993,124.1117,124.4487,12800.0
2014-12-18 11:20:00,147.66,147.66,147.52,147.53,18500.0,124.4066,124.4066,124.2886,124.2971,18500.0
2014-12-18 11:25:00,147.55,147.74,147.52,147.56,37700.0,124.3139,124.474,124.2886,124.3223,37700.0
2014-12-18 11:30:00,147.59,147.66,147.56,147.62,11700.0,124.3476,124.4066,124.3223,124.3729,11700.0
2014-12-18 11:35:00,147.65,147.67,147.53,147.53,9800.0,124.3982,124.415,124.2971,124.2971,9800.0
2014-12-18 11:40:00,147.53,147.58,147.45,147.57,6500.0,124.2971,124.3392,124.2297,124.3308,6500.0
2014-12-18 11:45:00,147.48,147.54,147.39,147.49,8100.0,124.2549,124.3055,124.1791,124.2634,8100.0
2014-12-18 11:50:00,147.47,147.67,147.43,147.64,10000.0,124.2465,124.415,124.2128,124.3897,10000.0
2014-12-18 11:55:00,147.53,147.56,147.41,147.5,7300.0,124.2971,124.3223,124.196,124.2718,7300.0
2014-12-18 12:00:00,147.5,147.51,147.37,147.37,5300.0,124.2718,124.2802,124.1623,124.1623,5300.0
2014-12-18 12:05:00,147.4,147.52,147.3,147.35,12000.0,124.1875,124.2886,124.1033,124.1454,12000.0
2014-12-18 12:10:00,147.35,147.35,147.18,147.18,10400.0,124.1454,124.1454,124.0022,124.0022,10400.0
2014-12-18 12:15:00,147.22,147.34,147.21,147.24,4200.0,124.0359,124.137,124.0275,124.0527,4200.0
2014-12-18 12:20:00,147.19,147.23,146.9,147.01,5100.0,124.0106,124.0443,123.7663,123.8589,5100.0
2014-12-18 12:25:00,147.0,147.13,146.95,146.98,5400.0,123.8505,123.9601,123.8084,123.8337,5400.0
2014-12-18 12:30:00,146.97,147.03,146.71,146.99,41600.0,123.8252,123.8758,123.6062,123.8421,41600.0
2014-12-18 12:35:00,146.98,147.22,146.97,147.2,7100.0,123.8337,124.0359,123.8252,124.019,7100.0
2014-12-18 12:40:00,147.2,147.32,147.18,147.28,8300.0,124.019,124.1201,124.0022,124.0864,8300.0
2014-12-18 12:45:00,147.26,147.32,147.22,147.26,12300.0,124.0696,124.1201,124.0359,124.0696,12300.0
2014-12-18 12:50:00,147.26,147.35,147.26,147.28,5600.0,124.0696,124.1454,124.0696,124.0864,5600.0
2014-12-18 12:55:00,147.3,147.32,147.2,147.25,8800.0,124.1033,124.1201,124.019,124.0612,8800.0
2014-12-18 13:00:00,147.25,147.31,147.2,147.3,5800.0,124.0612,124.1117,124.019,124.1033,5800.0
2014-12-18 13:05:00,147.33,147.35,147.25,147.35,4600.0,124.1286,124.1454,124.0612,124.1454,4600.0
2014-12-18 13:10:00,147.29,147.35,147.21,147.26,7300.0,124.0949,124.1454,124.0275,124.0696,7300.0
2014-12-18 13:15:00,147.27,147.43,147.26,147.31,8200.0,124.078,124.2128,124.0696,124.1117,8200.0
2014-12-18 13:20:00,147.25,147.53,147.25,147.45,5200.0,124.0612,124.2971,124.0612,124.2297,5200.0
2014-12-18 13:25:00,147.41,147.55,147.33,147.55,3900.0,124.196,124.3139,124.1286,124.3139,3900.0
2014-12-18 13:30:00,147.61,147.79,147.58,147.79,12800.0,124.3645,124.5161,124.3392,124.5161,12800.0
2014-12-18 13:35:00,147.79,147.82,147.71,147.74,6300.0,124.5161,124.5414,124.4487,124.474,6300.0
2014-12-18 13:40:00,147.79,147.95,147.78,147.94,12700.0,124.5161,124.6509,124.5077,124.6425,12700.0
2014-12-18 13:45:00,147.96,148.21,147.92,148.1,8400.0,124.6593,124.87,124.6256,124.7773,8400.0
2014-12-18 13:50:00,148.1,148.18,148.1,148.18,4200.0,124.7773,124.8447,124.7773,124.8447,4200.0
2014-12-18 13:55:00,148.19,148.21,148.1,148.19,4100.0,124.8531,124.87,124.7773,124.8531,4100.0
2014-12-18 14:00:00,148.15,148.23,148.15,148.23,11400.0,124.8194,124.8868,124.8194,124.8868,11400.0
2014-12-18 14:05:00,148.24,148.28,148.21,148.26,12500.0,124.8952,124.9289,124.87,124.9121,12500.0
2014-12-18 14:10:00,148.24,148.29,148.15,148.23,11200.0,124.8952,124.9374,124.8194,124.8868,11200.0
2014-12-18 14:15:00,148.22,148.23,148.01,148.08,5700.0,124.8784,124.8868,124.7015,124.7604,5700.0
2014-12-18 14:20:00,148.02,148.02,147.81,147.81,3800.0,124.7099,124.7099,124.533,124.533,3800.0
2014-12-18 14:25:00,147.79,147.89,147.7,147.7,5500.0,124.5161,124.6004,124.4403,124.4403,5500.0
2014-12-18 14:30:00,147.57,147.68,147.41,147.68,5100.0,124.3308,124.4234,124.196,124.4234,5100.0
2014-12-18 14:35:00,147.68,147.87,147.65,147.83,9800.0,124.4234,124.5835,124.3982,124.5498,9800.0
2014-12-18 14:40:00,147.77,147.78,147.65,147.65,3200.0,124.4993,124.5077,124.3982,124.3982,3200.0
2014-12-18 14:45:00,147.61,147.68,147.38,147.39,4500.0,124.3645,124.4234,124.1707,124.1791,4500.0
2014-12-18 14:50:00,147.45,147.71,147.37,147.62,7400.0,124.2297,124.4487,124.1623,124.3729,7400.0
2014-12-18 14:55:00,147.6,147.71,147.47,147.54,6700.0,124.356,124.4487,124.2465,124.3055,6700.0
2014-12-18 15:00:00,147.5,147.67,147.45,147.58,5900.0,124.2718,124.415,124.2297,124.3392,5900.0
2014-12-18 15:05:00,147.6,147.73,147.56,147.59,9600.0,124.356,124.4656,124.3223,124.3476,9600.0
2014-12-18 15:10:00,147.53,147.85,147.53,147.83,7400.0,124.2971,124.5667,124.2971,124.5498,7400.0
2014-12-18 15:15:00,147.79,147.82,147.7,147.75,11000.0,124.5161,124.5414,124.4403,124.4824,11000.0
2014-12-18 15:20:00,147.74,147.82,147.71,147.74,9200.0,124.474,124.5414,124.4487,124.474,9200.0
2014-12-18 15:25:00,147.73,147.87,147.68,147.83,11900.0,124.4656,124.5835,124.4234,124.5498,11900.0
2014-12-18 15:30:00,147.82,147.99,147.81,147.86,15600.0,124.5414,124.6846,124.533,124.5751,15600.0
2014-12-18 15:35:00,147.85,147.96,147.85,147.89,10900.0,124.5667,124.6593,124.5667,124.6004,10900.0
2014-12-18 15:40:00,147.9,148.2,147.9,148.13,23300.0,124.6088,124.8615,124.6088,124.8026,23300.0
2014-12-18 15:45:00,148.14,148.14,147.97,148.09,21600.0,124.811,124.811,124.6678,124.7689,21600.0
2014-12-18 15:50:00,148.1,148.33,148.1,148.29,22500.0,124.7773,124.9711,124.7773,124.9374,22500.0
2014-12-18 15:55:00,148.28,148.59,148.24,148.58,49000.0,124.9289,125.1901,124.8952,125.1817,49000.0
2014-12-19 09:30:00,148.71,149.77,148.57,149.12,298000.0,125.2912,126.1843,125.1733,125.6367,298000.0
2014-12-19 09:35:00,149.07,150.24,149.06,149.97,24700.0,125.5945,126.5803,125.5861,126.3528,24700.0
2014-12-19 09:40:00,150.0,150.0,149.27,149.33,14900.0,126.3781,126.3781,125.763,125.8136,14900.0
2014-12-19 09:45:00,149.18,149.69,149.18,149.53,16900.0,125.6872,126.1169,125.6872,125.9821,16900.0
2014-12-19 09:50:00,149.64,149.82,149.54,149.61,17300.0,126.0748,126.2264,125.9905,126.0495,17300.0
2014-12-19 09:55:00,149.64,150.17,149.6,150.01,8400.0,126.0748,126.5213,126.0411,126.3865,8400.0
2014-12-19 10:00:00,150.07,150.12,149.69,150.0,7800.0,126.4371,126.4792,126.1169,126.3781,7800.0
2014-12-19 10:05:00,149.95,150.13,149.91,149.91,9100.0,126.336,126.4876,126.3023,126.3023,9100.0
2014-12-19 10:10:00,149.9,150.3,149.81,150.16,15300.0,126.2938,126.6308,126.218,126.5129,15300.0
2014-12-19 10:15:00,150.09,150.3,150.07,150.25,7500.0,126.4539,126.6308,126.4371,126.5887,7500.0
2014-12-19 10:20:00,150.2,150.36,150.1,150.35,6300.0,126.5466,126.6814,126.4623,126.673,6300.0
2014-12-19 10:25:00,150.29,150.37,150.19,150.33,7400.0,126.6224,126.6898,126.5382,126.6561,7400.0
2014-12-19 10:30:00,150.31,150.31,149.87,149.91,11000.0,126.6393,126.6393,126.2686,126.3023,11000.0
2014-12-19 10:35:00,149.89,149.89,149.6,149.76,7400.0,126.2854,126.2854,126.0411,126.1759,7400.0
2014-12-19 10:40:00,149.76,150.05,149.76,150.02,5300.0,126.1759,126.4202,126.1759,126.3949,5300.0
2014-12-19 10:45:00,150.07,150.07,149.33,149.36,10100.0,126.4371,126.4371,125.8136,125.8389,10100.0
2014-12-19 10:50:00,149.37,149.61,149.32,149.51,9200.0,125.8473,126.0495,125.8052,125.9653,9200.0
2014-12-19 10:55:00,149.53,149.77,149.5,149.77,11900.0,125.9821,126.1843,125.9568,126.1843,11900.0
2014-12-19 11:00:00,149.77,149.78,149.58,149.7,4700.0,126.1843,126.1927,126.0242,126.1253,4700.0
2014-12-19 11:05:00,149.75,149.75,149.57,149.65,8100.0,126.1675,126.1675,126.0158,126.0832,8100.0
2014-12-19 11:10:00,149.68,149.72,149.56,149.69,7000.0,126.1085,126.1422,126.0074,126.1169,7000.0
2014-12-19 11:15:00,149.63,149.73,149.58,149.62,11400.0,126.0664,126.1506,126.0242,126.0579,11400.0
2014-12-19 11:20:00,149.62,149.92,149.62,149.89,11300.0,126.0579,126.3107,126.0579,126.2854,11300.0
2014-12-19 11:25:00,149.86,150.11,149.83,150.0,10900.0,126.2601,126.4708,126.2349,126.3781,10900.0
2014-12-19 11:30:00,149.98,150.03,149.83,150.01,9300.0,126.3612,126.4034,126.2349,126.3865,9300.0
2014-12-19 11:35:00,150.06,150.06,149.94,150.02,5100.0,126.4286,126.4286,126.3275,126.3949,5100.0
2014-12-19 11:40:00,150.05,150.27,150.01,150.16,13900.0,126.4202,126.6056,126.3865,126.5129,13900.0
2014-12-19 11:45:00,150.18,150.26,149.99,150.0,6900.0,126.5297,126.5971,126.3697,126.3781,6900.0
2014-12-19 11:50:00,149.98,150.19,149.94,150.11,12100.0,126.3612,126.5382,126.3275,126.4708,12100.0
2014-12-19 11:55:00,150.13,150.13,149.99,150.01,7100.0,126.4876,126.4876,126.3697,126.3865,7100.0
2014-12-19 12:00:00,149.96,150.01,149.79,149.92,6700.0,126.3444,126.3865,126.2012,126.3107,6700.0
2014-12-19 12:05:00,149.92,149.93,149.71,149.79,10500.0,126.3107,126.3191,126.1338,126.2012,10500.0
2014-12-19 12:10:00,149.71,149.83,149.67,149.72,5000.0,126.1338,126.2349,126.1001,126.1422,5000.0
2014-12-19 12:15:00,149.7,149.92,149.7,149.9,6000.0,126.1253,126.3107,126.1253,126.2938,6000.0
2014-12-19 12:20:00,149.87,149.88,149.68,149.7,3300.0,126.2686,126.277,126.1085,126.1253,3300.0
2014-12-19 12:25:00,149.69,149.78,149.69,149.73,3800.0,126.1169,126.1927,126.1169,126.1506,3800.0
2014-12-19 12:30:00,149.73,149.78,149.63,149.66,7100.0,126.1506,126.1927,126.0664,126.0916,7100.0
2014-12-19 12:35:00,149.67,149.78,149.67,149.73,4500.0,126.1001,126.1927,126.1001,126.1506,4500.0
2014-12-19 12:40:00,149.71,149.72,149.6,149.7,5700.0,126.1338,126.1422,126.0411,126.1253,5700.0
2014-12-19 12:45:00,149.75,149.75,149.62,149.71,2400.0,126.1675,126.1675,126.0579,126.1338,2400.0
2014-12-19 12:50:00,149.75,149.9,149.75,149.75,3700.0,126.1675,126.2938,126.1675,126.1675,3700.0
2014-12-19 12:55:00,149.66,149.72,149.52,149.52,3900.0,126.0916,126.1422,125.9737,125.9737,3900.0
2014-12-19 13:00:00,149.57,149.62,149.47,149.47,3900.0,126.0158,126.0579,125.9315,125.9315,3900.0
2014-12-19 13:05:00,149.44,149.51,149.35,149.49,4300.0,125.9063,125.9653,125.8304,125.9484,4300.0
2014-12-19 13:10:00,149.46,149.49,149.37,149.46,9900.0,125.9231,125.9484,125.8473,125.9231,9900.0
2014-12-19 13:15:00,149.47,149.79,149.43,149.75,15200.0,125.9315,126.2012,125.8978,126.1675,15200.0
2014-12-19 13:20:00,149.78,150.0,149.68,149.99,15400.0,126.1927,126.3781,126.1085,126.3697,15400.0
2014-12-19 13:25:00,150.0,150.11,149.97,150.07,11200.0,126.3781,126.4708,126.3528,126.4371,11200.0
2014-12-19 13:30:00,150.06,150.13,149.97,150.0,6400.0,126.4286,126.4876,126.3528,126.3781,6400.0
2014-12-19 13:35:00,149.98,150.0,149.82,149.85,5500.0,126.3612,126.3781,126.2264,126.2517,5500.0
2014-12-19 13:40:00,149.85,150.11,149.85,150.08,18300.0,126.2517,126.4708,126.2517,126.4455,18300.0
2014-12-19 13:45:00,150.07,150.11,150.06,150.11,5300.0,126.4371,126.4708,126.4286,126.4708,5300.0
2014-12-19 13:50:00,150.11,150.13,150.07,150.13,4400.0,126.4708,126.4876,126.4371,126.4876,4400.0
2014-12-19 13:55:00,150.12,150.15,149.93,150.0,5500.0,126.4792,126.5045,126.3191,126.3781,5500.0
2014-12-19 14:00:00,149.92,149.92,149.63,149.8,8800.0,126.3107,126.3107,126.0664,126.2096,8800.0
2014-12-19 14:05:00,149.83,150.18,149.79,150.14,9600.0,126.2349,126.5297,126.2012,126.496,9600.0
2014-12-19 14:10:00,150.11,150.15,149.96,149.96,2500.0,126.4708,126.5045,126.3444,126.3444,2500.0
2014-12-19 14:15:00,149.96,149.96,149.8,149.8,4100.0,126.3444,126.3444,126.2096,126.2096,4100.0
2014-12-19 14:20:00,149.79,149.86,149.75,149.75,13300.0,126.2012,126.2601,126.1675,126.1675,13300.0
2014-12-19 14:25:00,149.77,149.89,149.77,149.89,9600.0,126.1843,126.2854,126.1843,126.2854,9600.0
2014-12-19 14:30:00,149.88,150.01,149.85,149.98,6100.0,126.277,126.3865,126.2517,126.3612,6100.0
2014-12-19 14:35:00,149.94,150.3,149.91,150.2,17400.0,126.3275,126.6308,126.3023,126.5466,17400.0
2014-12-19 14:40:00,150.2,150.44,150.16,150.35,8000.0,126.5466,126.7488,126.5129,126.673,8000.0
2014-12-19 14:45:00,150.39,150.51,150.31,150.5,9300.0,126.7067,126.8078,126.6393,126.7993,9300.0
2014-12-19 14:50:00,150.48,150.67,150.43,150.6,19600.0,126.7825,126.9426,126.7404,126.8836,19600.0
2014-12-19 14:55:00,150.62,150.67,150.48,150.58,16200.0,126.9004,126.9426,126.7825,126.8667,16200.0
2014-12-19 15:00:00,150.64,150.67,150.48,150.55,15800.0,126.9173,126.9426,126.7825,126.8415,15800.0
2014-12-19 15:05:00,150.53,150.55,150.35,150.38,23700.0,126.8246,126.8415,126.673,126.6982,23700.0
2014-12-19 15:10:00,150.34,150.62,150.32,150.55,20600.0,126.6645,126.9004,126.6477,126.8415,20600.0
2014-12-19 15:15:00,150.6,150.63,150.44,150.63,16300.0,126.8836,126.9089,126.7488,126.9089,16300.0
2014-12-19 15:20:00,150.63,150.68,150.5,150.57,14800.0,126.9089,126.951,126.7993,126.8583,14800.0
2014-12-19 15:25:00,150.55,150.58,150.4,150.47,26800.0,126.8415,126.8667,126.7151,126.7741,26800.0
2014-12-19 15:30:00,150.48,150.67,150.37,150.61,28700.0,126.7825,126.9426,126.6898,126.892,28700.0
2014-12-19 15:35:00,150.57,150.74,150.57,150.67,23900.0,126.8583,127.0016,126.8583,126.9426,23900.0
2014-12-19 15:40:00,150.62,150.72,150.59,150.62,26400.0,126.9004,126.9847,126.8752,126.9004,26400.0
2014-12-19 15:45:00,150.63,150.73,150.37,150.38,47200.0,126.9089,126.9931,126.6898,126.6982,47200.0
2014-12-19 15:50:00,150.39,150.44,150.21,150.24,37300.0,126.7067,126.7488,126.555,126.5803,37300.0
2014-12-19 15:55:00,150.24,150.43,149.87,149.92,181000.0,126.5803,126.7404,126.2686,126.3107,181000.0
2014-12-22 09:30:00,150.34,151.79,150.24,151.59,43200.0,126.6645,127.8862,126.5803,127.7177,43200.0
2014-12-22 09:35:00,151.59,151.61,150.8,150.81,26600.0,127.7177,127.7345,127.0521,127.0605,26600.0
2014-12-22 09:40:00,150.8,150.98,150.43,150.87,14400.0,127.0521,127.2038,126.7404,127.1111,14400.0
2014-12-22 09:45:00,151.06,151.1,150.86,150.94,12200.0,127.2712,127.3049,127.1027,127.1701,12200.0
2014-12-22 09:50:00,151.04,151.39,151.0,151.0,10100.0,127.2543,127.5492,127.2206,127.2206,10100.0
2014-12-22 09:55:00,151.0,151.02,150.71,150.86,7600.0,127.2206,127.2375,126.9763,127.1027,7600.0
2014-12-22 10:00:00,150.94,151.2,150.94,151.16,11700.0,127.1701,127.3891,127.1701,127.3554,11700.0
2014-12-22 10:05:00,151.05,151.5,151.04,151.45,14800.0,127.2627,127.6419,127.2543,127.5997,14800.0
2014-12-22 10:10:00,151.39,151.96,151.37,151.55,24200.0,127.5492,128.0294,127.5323,127.684,24200.0
2014-12-22 10:15:00,151.57,151.85,151.55,151.85,15100.0,127.7008,127.9367,127.684,127.9367,15100.0
2014-12-22 10:20:00,151.88,152.11,151.78,152.11,12800.0,127.962,128.1558,127.8778,128.1558,12800.0
2014-12-22 10:25:00,152.05,152.5,152.0,152.39,18800.0,128.1053,128.4844,128.0631,128.3917,18800.0
2014-12-22 10:30:00,152.37,152.6,152.37,152.49,16900.0,128.3749,128.5686,128.3749,128.476,16900.0
2014-12-22 10:35:00,152.5,152.83,152.5,152.82,12600.0,128.4844,128.7624,128.4844,128.754,12600.0
2014-12-22 10:40:00,152.82,153.01,152.65,152.66,32100.0,128.754,128.9141,128.6108,128.6192,32100.0
2014-12-22 10:45:00,152.69,152.77,152.44,152.44,12700.0,128.6445,128.7119,128.4338,128.4338,12700.0
2014-12-22 10:50:00,152.45,152.48,152.31,152.47,11200.0,128.4423,128.4675,128.3243,128.4591,11200.0
2014-12-22 10:55:00,152.48,152.6,152.43,152.47,7300.0,128.4675,128.5686,128.4254,128.4591,7300.0
2014-12-22 11:00:00,152.45,152.45,152.07,152.07,37600.0,128.4423,128.4423,128.1221,128.1221,37600.0
2014-12-22 11:05:00,152.03,152.15,151.93,152.0,7700.0,128.0884,128.1895,128.0041,128.0631,7700.0
2014-12-22 11:10:00,152.05,152.05,151.89,151.92,7400.0,128.1053,128.1053,127.9704,127.9957,7400.0
2014-12-22 11:15:00,151.9,152.02,151.87,151.97,12700.0,127.9789,128.08,127.9536,128.0379,12700.0
2014-12-22 11:20:00,151.96,152.01,151.92,151.97,9000.0,128.0294,128.0716,127.9957,128.0379,9000.0
2014-12-22 11:25:00,151.96,152.18,151.94,152.02,11200.0,128.0294,128.2148,128.0126,128.08,11200.0
2014-12-22 11:30:00,152.08,152.16,151.94,152.12,7200.0,128.1305,128.1979,128.0126,128.1642,7200.0
2014-12-22 11:35:00,152.12,152.18,152.03,152.05,9000.0,128.1642,128.2148,128.0884,128.1053,9000.0
2014-12-22 11:40:00,151.99,152.01,151.93,151.98,7500.0,128.0547,128.0716,128.0041,128.0463,7500.0
2014-12-22 11:45:00,151.98,152.03,151.87,151.87,24900.0,128.0463,128.0884,127.9536,127.9536,24900.0
2014-12-22 11:50:00,151.88,151.93,151.71,151.88,15000.0,127.962,128.0041,127.8188,127.962,15000.0
2014-12-22 11:55:00,151.82,151.86,151.69,151.73,6500.0,127.9115,127.9452,127.8019,127.8356,6500.0
2014-12-22 12:00:00,151.73,151.79,151.64,151.7,11600.0,127.8356,127.8862,127.7598,127.8104,11600.0
2014-12-22 12:05:00,151.65,151.71,151.5,151.52,8100.0,127.7682,127.8188,127.6419,127.6587,8100.0
2014-12-22 12:10:00,151.52,151.55,151.42,151.42,9600.0,127.6587,127.684,127.5745,127.5745,9600.0
2014-12-22 12:15:00,151.44,151.47,151.35,151.36,8700.0,127.5913,127.6166,127.5155,127.5239,8700.0
2014-12-22 12:20:00,151.4,151.57,151.29,151.5,10600.0,127.5576,127.7008,127.4649,127.6419,10600.0
2014-12-22 12:25:00,151.49,151.56,151.49,151.5,7100.0,127.6334,127.6924,127.6334,127.6419,7100.0
2014-12-22 12:30:00,151.49,151.66,151.49,151.66,4300.0,127.6334,127.7767,127.6334,127.7767,4300.0
2014-12-22 12:35:00,151.64,151.73,151.61,151.67,5500.0,127.7598,127.8356,127.7345,127.7851,5500.0
2014-12-22 12:40:00,151.69,151.84,151.65,151.81,5700.0,127.8019,127.9283,127.7682,127.903,5700.0
2014-12-22 12:45:00,151.81,151.91,151.77,151.91,4700.0,127.903,127.9873,127.8693,127.9873,4700.0
2014-12-22 12:50:00,151.87,151.91,151.78,151.84,5500.0,127.9536,127.9873,127.8778,127.9283,5500.0
2014-12-22 12:55:00,151.84,151.92,151.79,151.87,6900.0,127.9283,127.9957,127.8862,127.9536,6900.0
2014-12-22 13:00:00,151.86,151.89,151.77,151.77,4500.0,127.9452,127.9704,127.8693,127.8693,4500.0
2014-12-22 13:05:00,151.81,151.9,151.8,151.86,2900.0,127.903,127.9789,127.8946,127.9452,2900.0
2014-12-22 13:10:00,151.92,152.05,151.89,152.01,5600.0,127.9957,128.1053,127.9704,128.0716,5600.0
2014-12-22 13:15:00,152.1,152.19,152.1,152.1,2600.0,128.1474,128.2232,128.1474,128.1474,2600.0
2014-12-22 13:20:00,152.11,152.25,152.09,152.17,3900.0,128.1558,128.2738,128.139,128.2064,3900.0
2014-12-22 13:25:00,152.12,152.25,152.05,152.1,2600.0,128.1642,128.2738,128.1053,128.1474,2600.0
2014-12-22 13:30:00,152.07,152.17,151.98,152.1,6500.0,128.1221,128.2064,128.0463,128.1474,6500.0
2014-12-22 13:35:00,152.12,152.17,151.96,152.01,6800.0,128.1642,128.2064,128.0294,128.0716,6800.0
2014-12-22 13:40:00,151.99,152.03,151.93,151.99,5700.0,128.0547,128.0884,128.0041,128.0547,5700.0
2014-12-22 13:45:00,152.02,152.04,151.9,151.94,6400.0,128.08,128.0968,127.9789,128.0126,6400.0
2014-12-22 13:50:00,151.93,151.93,151.79,151.79,3400.0,128.0041,128.0041,127.8862,127.8862,3400.0
2014-12-22 13:55:00,151.79,151.91,151.79,151.91,3800.0,127.8862,127.9873,127.8862,127.9873,3800.0
2014-12-22 14:00:00,151.95,152.05,151.92,151.97,6700.0,128.021,128.1053,127.9957,128.0379,6700.0
2014-12-22 14:05:00,151.95,151.98,151.88,151.95,4200.0,128.021,128.0463,127.962,128.021,4200.0
2014-12-22 14:10:00,151.96,151.96,151.77,151.79,5300.0,128.0294,128.0294,127.8693,127.8862,5300.0
2014-12-22 14:15:00,151.81,151.84,151.66,151.69,7400.0,127.903,127.9283,127.7767,127.8019,7400.0
2014-12-22 14:20:00,151.68,151.71,151.61,151.71,6800.0,127.7935,127.8188,127.7345,127.8188,6800.0
2014-12-22 14:25:00,151.71,151.74,151.61,151.68,7000.0,127.8188,127.8441,127.7345,127.7935,7000.0
2014-12-22 14:30:00,151.66,151.84,151.63,151.77,10300.0,127.7767,127.9283,127.7514,127.8693,10300.0
2014-12-22 14:35:00,151.78,151.91,151.78,151.91,5500.0,127.8778,127.9873,127.8778,127.9873,5500.0
2014-12-22 14:40:00,151.96,151.98,151.84,151.92,6700.0,128.0294,128.0463,127.9283,127.9957,6700.0
2014-12-22 14:45:00,151.92,152.04,151.91,152.03,4900.0,127.9957,128.0968,127.9873,128.0884,4900.0
2014-12-22 14:50:00,152.03,152.03,151.87,151.87,8200.0,128.0884,128.0884,127.9536,127.9536,8200.0
2014-12-22 14:55:00,151.89,152.05,151.83,151.95,5800.0,127.9704,128.1053,127.9199,128.021,5800.0
2014-12-22 15:00:00,151.97,152.09,151.96,151.96,6800.0,128.0379,128.139,128.0294,128.0294,6800.0
2014-12-22 15:05:00,151.97,152.03,151.96,151.96,5500.0,128.0379,128.0884,128.0294,128.0294,5500.0
2014-12-22 15:10:00,151.98,152.06,151.92,151.99,8800.0,128.0463,128.1137,127.9957,128.0547,8800.0
2014-12-22 15:15:00,152.01,152.06,151.99,152.01,8700.0,128.0716,128.1137,128.0547,128.0716,8700.0
2014-12-22 15:20:00,152.04,152.16,152.02,152.1,11000.0,128.0968,128.1979,128.08,128.1474,11000.0
2014-12-22 15:25:00,152.1,152.23,152.1,152.22,16500.0,128.1474,128.2569,128.1474,128.2485,16500.0
2014-12-22 15:30:00,152.24,152.4,152.19,152.39,26300.0,128.2653,128.4001,128.2232,128.3917,26300.0
2014-12-22 15:35:00,152.37,152.4,152.26,152.33,30100.0,128.3749,128.4001,128.2822,128.3412,30100.0
2014-12-22 15:40:00,152.36,152.38,152.22,152.31,17100.0,128.3664,128.3833,128.2485,128.3243,17100.0
2014-12-22 15:45:00,152.3,152.35,152.06,152.19,32800.0,128.3159,128.358,128.1137,128.2232,32800.0
2014-12-22 15:50:00,152.16,152.23,151.98,152.11,18400.0,128.1979,128.2569,128.0463,128.1558,18400.0
2014-12-22 15:55:00,152.11,152.27,152.03,152.27,33200.0,128.1558,128.2906,128.0884,128.2906,33200.0
2014-12-23 09:30:00,153.01,153.11,152.63,152.8,17300.0,128.9141,128.9983,128.5939,128.7371,17300.0
2014-12-23 09:35:00,152.94,153.19,152.18,152.58,12400.0,128.8551,129.0657,128.2148,128.5518,12400.0
2014-12-23 09:40:00,152.33,152.8,152.22,152.28,18000.0,128.3412,128.7371,128.2485,128.299,18000.0
2014-12-23 09:45:00,152.26,152.41,152.06,152.28,23200.0,128.2822,128.4086,128.1137,128.299,23200.0
2014-12-23 09:50:00,152.3,152.59,152.26,152.32,36700.0,128.3159,128.5602,128.2822,128.3327,36700.0
2014-12-23 09:55:00,152.3,152.39,152.05,152.2,14800.0,128.3159,128.3917,128.1053,128.2316,14800.0
2014-12-23 10:00:00,152.09,152.19,151.99,152.1,10900.0,128.139,128.2232,128.0547,128.1474,10900.0
2014-12-23 10:05:00,152.07,152.2,151.97,152.14,6800.0,128.1221,128.2316,128.0379,128.1811,6800.0
2014-12-23 10:10:00,152.2,152.2,151.81,151.99,19400.0,128.2316,128.2316,127.903,128.0547,19400.0
2014-12-23 10:15:00,152.03,152.03,151.9,151.91,5000.0,128.0884,128.0884,127.9789,127.9873,5000.0
2014-12-23 10:20:00,151.97,152.1,151.96,152.0,9000.0,128.0379,128.1474,128.0294,128.0631,9000.0
2014-12-23 10:25:00,152.02,152.11,151.91,152.07,9400.0,128.08,128.1558,127.9873,128.1221,9400.0
2014-12-23 10:30:00,152.04,152.05,151.88,151.93,6600.0,128.0968,128.1053,127.962,128.0041,6600.0
2014-12-23 10:35:00,152.03,152.07,151.72,151.72,5600.0,128.0884,128.1221,127.8272,127.8272,5600.0
2014-12-23 10:40:00,151.7,151.76,151.6,151.76,5600.0,127.8104,127.8609,127.7261,127.8609,5600.0
2014-12-23 10:45:00,151.78,151.82,151.64,151.78,10200.0,127.8778,127.9115,127.7598,127.8778,10200.0
2014-12-23 10:50:00,151.76,151.87,151.72,151.82,8100.0,127.8609,127.9536,127.8272,127.9115,8100.0
2014-12-23 10:55:00,151.81,151.89,151.62,151.67,15100.0,127.903,127.9704,127.743,127.7851,15100.0
2014-12-23 11:00:00,151.71,151.71,151.6,151.6,5700.0,127.8188,127.8188,127.7261,127.7261,5700.0
2014-12-23 11:05:00,151.59,151.84,151.59,151.78,9600.0,127.7177,127.9283,127.7177,127.8778,9600.0
2014-12-23 11:10:00,151.81,151.91,151.72,151.75,10100.0,127.903,127.9873,127.8272,127.8525,10100.0
2014-12-23 11:15:00,151.74,151.82,151.66,151.74,6400.0,127.8441,127.9115,127.7767,127.8441,6400.0
2014-12-23 11:20:00,151.71,151.71,151.52,151.55,6900.0,127.8188,127.8188,127.6587,127.684,6900.0
2014-12-23 11:25:00,151.52,151.57,151.48,151.52,31900.0,127.6587,127.7008,127.625,127.6587,31900.0
2014-12-23 11:30:00,151.54,151.62,151.5,151.58,5600.0,127.6756,127.743,127.6419,127.7093,5600.0
2014-12-23 11:35:00,151.57,151.62,151.52,151.55,4300.0,127.7008,127.743,127.6587,127.684,4300.0
2014-12-23 11:40:00,151.59,151.72,151.57,151.72,3800.0,127.7177,127.8272,127.7008,127.8272,3800.0
2014-12-23 11:45:00,151.72,151.76,151.66,151.75,4700.0,127.8272,127.8609,127.7767,127.8525,4700.0
2014-12-23 11:50:00,151.75,151.75,151.64,151.66,3400.0,127.8525,127.8525,127.7598,127.7767,3400.0
2014-12-23 11:55:00,151.66,151.66,151.55,151.55,4300.0,127.7767,127.7767,127.684,127.684,4300.0
2014-12-23 12:00:00,151.55,151.61,151.49,151.49,5000.0,127.684,127.7345,127.6334,127.6334,5000.0
2014-12-23 12:05:00,151.49,151.58,151.47,151.56,3900.0,127.6334,127.7093,127.6166,127.6924,3900.0
2014-12-23 12:10:00,151.58,151.62,151.51,151.51,4900.0,127.7093,127.743,127.6503,127.6503,4900.0
2014-12-23 12:15:00,151.5,151.58,151.43,151.56,6500.0,127.6419,127.7093,127.5829,127.6924,6500.0
2014-12-23 12:20:00,151.58,151.6,151.44,151.47,4400.0,127.7093,127.7261,127.5913,127.6166,4400.0
2014-12-23 12:25:00,151.44,151.52,151.42,151.48,3400.0,127.5913,127.6587,127.5745,127.625,3400.0
2014-12-23 12:30:00,151.49,151.49,151.34,151.36,3300.0,127.6334,127.6334,127.5071,127.5239,3300.0
2014-12-23 12:35:00,151.36,151.46,151.35,151.45,4100.0,127.5239,127.6082,127.5155,127.5997,4100.0
2014-12-23 12:40:00,151.45,151.45,151.38,151.39,2500.0,127.5997,127.5997,127.5408,127.5492,2500.0
2014-12-23 12:45:00,151.41,151.55,151.4,151.55,2100.0,127.566,127.684,127.5576,127.684,2100.0
2014-12-23 12:50:00,151.56,151.6,151.52,151.52,5600.0,127.6924,127.7261,127.6587,127.6587,5600.0
2014-12-23 12:55:00,151.51,151.55,151.51,151.51,3400.0,127.6503,127.684,127.6503,127.6503,3400.0
2014-12-23 13:00:00,151.5,151.53,151.45,151.52,3900.0,127.6419,127.6671,127.5997,127.6587,3900.0
2014-12-23 13:05:00,151.52,151.6,151.51,151.58,5600.0,127.6587,127.7261,127.6503,127.7093,5600.0
2014-12-23 13:10:00,151.57,151.67,151.55,151.64,8800.0,127.7008,127.7851,127.684,127.7598,8800.0
2014-12-23 13:15:00,151.62,151.63,151.56,151.59,4400.0,127.743,127.7514,127.6924,127.7177,4400.0
2014-12-23 13:20:00,151.59,151.62,151.54,151.6,4100.0,127.7177,127.743,127.6756,127.7261,4100.0
2014-12-23 13:25:00,151.56,151.67,151.54,151.56,3700.0,127.6924,127.7851,127.6756,127.6924,3700.0
2014-12-23 13:30:00,151.58,151.64,151.52,151.59,8000.0,127.7093,127.7598,127.6587,127.7177,8000.0
2014-12-23 13:35:00,151.6,151.66,151.56,151.6,9800.0,127.7261,127.7767,127.6924,127.7261,9800.0
2014-12-23 13:40:00,151.59,151.72,151.5,151.61,22900.0,127.7177,127.8272,127.6419,127.7345,22900.0
2014-12-23 13:45:00,151.61,151.65,151.6,151.61,4500.0,127.7345,127.7682,127.7261,127.7345,4500.0
2014-12-23 13:50:00,151.61,151.65,151.6,151.65,4200.0,127.7345,127.7682,127.7261,127.7682,4200.0
2014-12-23 13:55:00,151.64,151.68,151.6,151.62,12500.0,127.7598,127.7935,127.7261,127.743,12500.0
2014-12-23 14:00:00,151.63,151.67,151.52,151.53,8700.0,127.7514,127.7851,127.6587,127.6671,8700.0
2014-12-23 14:05:00,151.54,151.6,151.43,151.5,8100.0,127.6756,127.7261,127.5829,127.6419,8100.0
2014-12-23 14:10:00,151.51,151.56,151.47,151.5,3500.0,127.6503,127.6924,127.6166,127.6419,3500.0
2014-12-23 14:15:00,151.48,151.54,151.44,151.51,7000.0,127.625,127.6756,127.5913,127.6503,7000.0
2014-12-23 14:20:00,151.52,151.61,151.52,151.52,5200.0,127.6587,127.7345,127.6587,127.6587,5200.0
2014-12-23 14:25:00,151.57,151.61,151.54,151.57,3600.0,127.7008,127.7345,127.6756,127.7008,3600.0
2014-12-23 14:30:00,151.57,151.62,151.55,151.57,5300.0,127.7008,127.743,127.684,127.7008,5300.0
2014-12-23 14:35:00,151.56,151.61,151.52,151.59,10000.0,127.6924,127.7345,127.6587,127.7177,10000.0
2014-12-23 14:40:00,151.58,151.59,151.53,151.53,5900.0,127.7093,127.7177,127.6671,127.6671,5900.0
2014-12-23 14:45:00,151.51,151.55,151.47,151.54,8900.0,127.6503,127.684,127.6166,127.6756,8900.0
2014-12-23 14:50:00,151.53,151.6,151.53,151.57,4700.0,127.6671,127.7261,127.6671,127.7008,4700.0
2014-12-23 14:55:00,151.57,151.58,151.51,151.55,6000.0,127.7008,127.7093,127.6503,127.684,6000.0
2014-12-23 15:00:00,151.55,151.67,151.54,151.59,12300.0,127.684,127.7851,127.6756,127.7177,12300.0
2014-12-23 15:05:00,151.59,151.61,151.54,151.6,8400.0,127.7177,127.7345,127.6756,127.7261,8400.0
2014-12-23 15:10:00,151.59,151.59,151.5,151.54,4600.0,127.7177,127.7177,127.6419,127.6756,4600.0
2014-12-23 15:15:00,151.54,151.54,151.38,151.38,8600.0,127.6756,127.6756,127.5408,127.5408,8600.0
2014-12-23 15:20:00,151.37,151.39,151.15,151.15,10800.0,127.5323,127.5492,127.347,127.347,10800.0
2014-12-23 15:25:00,151.21,151.33,151.17,151.32,9100.0,127.3975,127.4986,127.3638,127.4902,9100.0
2014-12-23 15:30:00,151.33,151.42,151.3,151.42,8500.0,127.4986,127.5745,127.4734,127.5745,8500.0
2014-12-23 15:35:00,151.4,151.5,151.38,151.43,10300.0,127.5576,127.6419,127.5408,127.5829,10300.0
2014-12-23 15:40:00,151.43,151.6,151.43,151.57,10000.0,127.5829,127.7261,127.5829,127.7008,10000.0
2014-12-23 15:45:00,151.59,151.59,151.32,151.4,15600.0,127.7177,127.7177,127.4902,127.5576,15600.0
2014-12-23 15:50:00,151.42,151.53,151.32,151.48,14000.0,127.5745,127.6671,127.4902,127.625,14000.0
2014-12-23 15:55:00,151.49,151.51,151.3,151.33,38600.0,127.6334,127.6503,127.4734,127.4986,38600.0
2014-12-24 09:30:00,151.55,151.75,151.31,151.61,10800.0,127.684,127.8525,127.4818,127.7345,10800.0
2014-12-24 09:35:00,151.41,151.59,151.35,151.45,4100.0,127.566,127.7177,127.5155,127.5997,4100.0
2014-12-24 09:40:00,151.45,152.2,151.41,152.03,9400.0,127.5997,128.2316,127.566,128.0884,9400.0
2014-12-24 09:45:00,152.03,152.11,151.74,151.74,2600.0,128.0884,128.1558,127.8441,127.8441,2600.0
2014-12-24 09:50:00,151.77,152.27,151.76,151.93,5600.0,127.8693,128.2906,127.8609,128.0041,5600.0
2014-12-24 09:55:00,151.95,151.97,151.47,151.94,6400.0,128.021,128.0379,127.6166,128.0126,6400.0
2014-12-24 10:00:00,151.96,152.03,151.59,151.59,3400.0,128.0294,128.0884,127.7177,127.7177,3400.0
2014-12-24 10:05:00,151.7,151.88,151.66,151.69,10300.0,127.8104,127.962,127.7767,127.8019,10300.0
2014-12-24 10:10:00,151.81,151.91,151.75,151.91,2200.0,127.903,127.9873,127.8525,127.9873,2200.0
2014-12-24 10:15:00,151.93,152.43,151.88,152.31,6600.0,128.0041,128.4254,127.962,128.3243,6600.0
2014-12-24 10:20:00,152.3,152.5,152.29,152.41,11000.0,128.3159,128.4844,128.3075,128.4086,11000.0
2014-12-24 10:25:00,152.44,152.52,152.37,152.49,4100.0,128.4338,128.5012,128.3749,128.476,4100.0
2014-12-24 10:30:00,152.56,152.75,152.5,152.72,6400.0,128.5349,128.695,128.4844,128.6697,6400.0
2014-12-24 10:35:00,152.72,152.75,152.47,152.47,5500.0,128.6697,128.695,128.4591,128.4591,5500.0
2014-12-24 10:40:00,152.51,152.53,152.38,152.41,1700.0,128.4928,128.5097,128.3833,128.4086,1700.0
2014-12-24 10:45:00,152.47,152.47,152.36,152.46,4900.0,128.4591,128.4591,128.3664,128.4507,4900.0
2014-12-24 10:50:00,152.43,152.49,152.37,152.47,3400.0,128.4254,128.476,128.3749,128.4591,3400.0
2014-12-24 10:55:00,152.39,152.39,152.25,152.25,2600.0,128.3917,128.3917,128.2738,128.2738,2600.0
2014-12-24 11:00:00,152.2,152.28,152.2,152.24,2900.0,128.2316,128.299,128.2316,128.2653,2900.0
2014-12-24 11:05:00,152.23,152.32,152.16,152.16,7100.0,128.2569,128.3327,128.1979,128.1979,7100.0
2014-12-24 11:10:00,152.19,152.23,152.04,152.09,3800.0,128.2232,128.2569,128.0968,128.139,3800.0
2014-12-24 11:15:00,152.11,152.14,152.01,152.12,6000.0,128.1558,128.1811,128.0716,128.1642,6000.0
2014-12-24 11:20:00,152.14,152.22,152.09,152.09,5800.0,128.1811,128.2485,128.139,128.139,5800.0
2014-12-24 11:25:00,152.07,152.36,152.06,152.32,9600.0,128.1221,128.3664,128.1137,128.3327,9600.0
2014-12-24 11:30:00,152.36,152.4,152.3,152.32,5900.0,128.3664,128.4001,128.3159,128.3327,5900.0
2014-12-24 11:35:00,152.28,152.28,152.08,152.18,3200.0,128.299,128.299,128.1305,128.2148,3200.0
2014-12-24 11:40:00,152.23,152.26,152.11,152.14,2700.0,128.2569,128.2822,128.1558,128.1811,2700.0
2014-12-24 11:45:00,152.17,152.17,152.06,152.13,2600.0,128.2064,128.2064,128.1137,128.1727,2600.0
2014-12-24 11:50:00,152.17,152.2,152.08,152.13,5600.0,128.2064,128.2316,128.1305,128.1727,5600.0
2014-12-24 11:55:00,152.12,152.27,152.12,152.2,2200.0,128.1642,128.2906,128.1642,128.2316,2200.0
2014-12-24 12:00:00,152.19,152.22,152.14,152.16,3200.0,128.2232,128.2485,128.1811,128.1979,3200.0
2014-12-24 12:05:00,152.16,152.26,152.12,152.26,5700.0,128.1979,128.2822,128.1642,128.2822,5700.0
2014-12-24 12:10:00,152.22,152.36,152.21,152.32,5300.0,128.2485,128.3664,128.2401,128.3327,5300.0
2014-12-24 12:15:00,152.35,152.45,152.29,152.37,5200.0,128.358,128.4423,128.3075,128.3749,5200.0
2014-12-24 12:20:00,152.39,152.46,152.35,152.35,4100.0,128.3917,128.4507,128.358,128.358,4100.0
2014-12-24 12:25:00,152.34,152.52,152.32,152.49,4400.0,128.3496,128.5012,128.3327,128.476,4400.0
2014-12-24 12:30:00,152.48,152.57,152.46,152.46,10300.0,128.4675,128.5434,128.4507,128.4507,10300.0
2014-12-24 12:35:00,152.49,152.49,152.24,152.27,6600.0,128.476,128.476,128.2653,128.2906,6600.0
2014-12-24 12:40:00,152.26,152.34,152.15,152.22,7600.0,128.2822,128.3496,128.1895,128.2485,7600.0
2014-12-24 12:45:00,152.23,152.23,152.08,152.18,9500.0,128.2569,128.2569,128.1305,128.2148,9500.0
2014-12-24 12:50:00,152.16,152.26,152.16,152.17,6900.0,128.1979,128.2822,128.1979,128.2064,6900.0
2014-12-24 12:55:00,152.16,152.21,151.71,151.8,25500.0,128.1979,128.2401,127.8188,127.8946,25500.0
2014-12-26 09:30:00,151.93,152.41,151.93,152.21,4700.0,128.0041,128.4086,128.0041,128.2401,4700.0
2014-12-26 09:35:00,152.16,152.21,151.76,151.91,1800.0,128.1979,128.2401,127.8609,127.9873,1800.0
2014-12-26 09:40:00,151.93,152.5,151.93,152.22,9700.0,128.0041,128.4844,128.0041,128.2485,9700.0
2014-12-26 09:45:00,152.14,152.14,151.92,151.93,1900.0,128.1811,128.1811,127.9957,128.0041,1900.0
2014-12-26 09:50:00,152.05,152.45,151.87,151.99,3300.0,128.1053,128.4423,127.9536,128.0547,3300.0
2014-12-26 09:55:00,151.89,152.16,151.87,152.06,5200.0,127.9704,128.1979,127.9536,128.1137,5200.0
2014-12-26 10:00:00,152.07,152.47,152.07,152.41,4000.0,128.1221,128.4591,128.1221,128.4086,4000.0
2014-12-26 10:05:00,152.42,152.59,152.23,152.29,3200.0,128.417,128.5602,128.2569,128.3075,3200.0
2014-12-26 10:10:00,152.15,152.21,151.93,151.99,9100.0,128.1895,128.2401,128.0041,128.0547,9100.0
2014-12-26 10:15:00,152.1,152.13,151.89,151.9,2600.0,128.1474,128.1727,127.9704,127.9789,2600.0
2014-12-26 10:20:00,151.89,151.89,151.67,151.75,6700.0,127.9704,127.9704,127.7851,127.8525,6700.0
2014-12-26 10:25:00,151.77,151.8,151.7,151.78,3400.0,127.8693,127.8946,127.8104,127.8778,3400.0
2014-12-26 10:30:00,151.72,151.78,151.66,151.68,5800.0,127.8272,127.8778,127.7767,127.7935,5800.0
2014-12-26 10:35:00,151.67,151.88,151.67,151.78,6200.0,127.7851,127.962,127.7851,127.8778,6200.0
2014-12-26 10:40:00,151.83,151.89,151.72,151.89,5800.0,127.9199,127.9704,127.8272,127.9704,5800.0
2014-12-26 10:45:00,151.92,151.95,151.91,151.93,2600.0,127.9957,128.021,127.9873,128.0041,2600.0
2014-12-26 10:50:00,151.8,151.89,151.74,151.86,4000.0,127.8946,127.9704,127.8441,127.9452,4000.0
2014-12-26 10:55:00,151.88,152.07,151.7,152.05,10900.0,127.962,128.1221,127.8104,128.1053,10900.0
2014-12-26 11:00:00,152.03,152.09,152.01,152.08,2400.0,128.0884,128.139,128.0716,128.1305,2400.0
2014-12-26 11:05:00,152.13,152.22,152.09,152.15,6200.0,128.1727,128.2485,128.139,128.1895,6200.0
2014-12-26 11:10:00,152.14,152.14,151.88,151.96,4200.0,128.1811,128.1811,127.962,128.0294,4200.0
2014-12-26 11:15:00,151.98,152.02,151.82,151.82,2800.0,128.0463,128.08,127.9115,127.9115,2800.0
2014-12-26 11:20:00,151.78,151.84,151.74,151.8,3700.0,127.8778,127.9283,127.8441,127.8946,3700.0
2014-12-26 11:25:00,151.85,151.86,151.7,151.73,2600.0,127.9367,127.9452,127.8104,127.8356,2600.0
2014-12-26 11:30:00,151.69,151.83,151.69,151.79,3400.0,127.8019,127.9199,127.8019,127.8862,3400.0
2014-12-26 11:35:00,151.81,151.9,151.8,151.88,3400.0,127.903,127.9789,127.8946,127.962,3400.0
2014-12-26 11:40:00,151.85,151.89,151.83,151.83,1600.0,127.9367,127.9704,127.9199,127.9199,1600.0
2014-12-26 11:45:00,151.86,151.92,151.83,151.91,1800.0,127.9452,127.9957,127.9199,127.9873,1800.0
2014-12-26 11:50:00,151.89,151.9,151.86,151.89,1400.0,127.9704,127.9789,127.9452,127.9704,1400.0
2014-12-26 11:55:00,151.9,151.9,151.79,151.8,2100.0,127.9789,127.9789,127.8862,127.8946,2100.0
2014-12-26 12:00:00,151.79,151.9,151.79,151.9,1700.0,127.8862,127.9789,127.8862,127.9789,1700.0
2014-12-26 12:05:00,151.91,151.94,151.9,151.91,2200.0,127.9873,128.0126,127.9789,127.9873,2200.0
2014-12-26 12:10:00,151.89,151.89,151.6,151.67,3900.0,127.9704,127.9704,127.7261,127.7851,3900.0
2014-12-26 12:15:00,151.72,151.72,151.59,151.59,800.0,127.8272,127.8272,127.7177,127.7177,800.0
2014-12-26 12:20:00,151.64,151.71,151.6,151.63,3700.0,127.7598,127.8188,127.7261,127.7514,3700.0
2014-12-26 12:25:00,151.63,151.64,151.51,151.55,2500.0,127.7514,127.7598,127.6503,127.684,2500.0
2014-12-26 12:30:00,151.56,151.67,151.56,151.6,1500.0,127.6924,127.7851,127.6924,127.7261,1500.0
2014-12-26 12:35:00,151.56,151.66,151.56,151.57,2800.0,127.6924,127.7767,127.6924,127.7008,2800.0
2014-12-26 12:40:00,151.62,151.65,151.53,151.64,3100.0,127.743,127.7682,127.6671,127.7598,3100.0
2014-12-26 12:45:00,151.64,151.64,151.49,151.49,2000.0,127.7598,127.7598,127.6334,127.6334,2000.0
2014-12-26 12:50:00,151.52,151.63,151.49,151.49,3200.0,127.6587,127.7514,127.6334,127.6334,3200.0
2014-12-26 12:55:00,151.55,151.65,151.52,151.58,3800.0,127.684,127.7682,127.6587,127.7093,3800.0
2014-12-26 13:00:00,151.6,151.63,151.56,151.56,2300.0,127.7261,127.7514,127.6924,127.6924,2300.0
2014-12-26 13:05:00,151.56,151.63,151.48,151.63,3600.0,127.6924,127.7514,127.625,127.7514,3600.0
2014-12-26 13:10:00,151.65,151.67,151.53,151.55,2600.0,127.7682,127.7851,127.6671,127.684,2600.0
2014-12-26 13:15:00,151.59,151.66,151.56,151.66,3100.0,127.7177,127.7767,127.6924,127.7767,3100.0
2014-12-26 13:20:00,151.65,151.72,151.63,151.68,6400.0,127.7682,127.8272,127.7514,127.7935,6400.0
2014-12-26 13:25:00,151.67,151.69,151.61,151.63,4500.0,127.7851,127.8019,127.7345,127.7514,4500.0
2014-12-26 13:30:00,151.62,151.8,151.62,151.8,5200.0,127.743,127.8946,127.743,127.8946,5200.0
2014-12-26 13:35:00,151.81,151.89,151.74,151.83,5400.0,127.903,127.9704,127.8441,127.9199,5400.0
2014-12-26 13:40:00,151.82,151.87,151.82,151.86,2300.0,127.9115,127.9536,127.9115,127.9452,2300.0
2014-12-26 13:45:00,151.83,151.92,151.82,151.92,3700.0,127.9199,127.9957,127.9115,127.9957,3700.0
2014-12-26 13:50:00,151.93,152.08,151.92,152.06,4300.0,128.0041,128.1305,127.9957,128.1137,4300.0
2014-12-26 13:55:00,152.03,152.16,152.02,152.15,14500.0,128.0884,128.1979,128.08,128.1895,14500.0
2014-12-26 14:00:00,152.15,152.3,152.15,152.25,5200.0,128.1895,128.3159,128.1895,128.2738,5200.0
2014-12-26 14:05:00,152.23,152.4,152.23,152.4,4000.0,128.2569,128.4001,128.2569,128.4001,4000.0
2014-12-26 14:10:00,152.33,152.33,152.2,152.22,3100.0,128.3412,128.3412,128.2316,128.2485,3100.0
2014-12-26 14:15:00,152.19,152.19,151.93,151.98,4100.0,128.2232,128.2232,128.0041,128.0463,4100.0
2014-12-26 14:20:00,151.97,152.06,151.96,152.03,3500.0,128.0379,128.1137,128.0294,128.0884,3500.0
2014-12-26 14:25:00,152.06,152.16,152.06,152.13,3300.0,128.1137,128.1979,128.1137,128.1727,3300.0
2014-12-26 14:30:00,152.11,152.13,151.98,152.03,3000.0,128.1558,128.1727,128.0463,128.0884,3000.0
2014-12-26 14:35:00,152.0,152.01,151.82,151.87,4300.0,128.0631,128.0716,127.9115,127.9536,4300.0
2014-12-26 14:40:00,151.89,151.91,151.84,151.85,3900.0,127.9704,127.9873,127.9283,127.9367,3900.0
2014-12-26 14:45:00,151.85,151.94,151.85,151.94,6700.0,127.9367,128.0126,127.9367,128.0126,6700.0
2014-12-26 14:50:00,151.94,151.98,151.92,151.96,7300.0,128.0126,128.0463,127.9957,128.0294,7300.0
2014-12-26 14:55:00,151.97,152.04,151.94,152.04,6000.0,128.0379,128.0968,128.0126,128.0968,6000.0
2014-12-26 15:00:00,152.03,152.1,151.94,152.07,16200.0,128.0884,128.1474,128.0126,128.1221,16200.0
2014-12-26 15:05:00,152.09,152.09,151.99,151.99,2600.0,128.139,128.139,128.0547,128.0547,2600.0
2014-12-26 15:10:00,152.0,152.07,151.95,152.07,6500.0,128.0631,128.1221,128.021,128.1221,6500.0
2014-12-26 15:15:00,152.07,152.09,152.04,152.06,5200.0,128.1221,128.139,128.0968,128.1137,5200.0
2014-12-26 15:20:00,152.05,152.09,151.98,152.0,5200.0,128.1053,128.139,128.0463,128.0631,5200.0
2014-12-26 15:25:00,152.0,152.02,151.85,151.87,11000.0,128.0631,128.08,127.9367,127.9536,11000.0
2014-12-26 15:30:00,151.87,151.9,151.81,151.85,7900.0,127.9536,127.9789,127.903,127.9367,7900.0
2014-12-26 15:35:00,151.87,151.88,151.77,151.85,9000.0,127.9536,127.962,127.8693,127.9367,9000.0
2014-12-26 15:40:00,151.87,151.91,151.69,151.69,10300.0,127.9536,127.9873,127.8019,127.8019,10300.0
2014-12-26 15:45:00,151.77,151.85,151.68,151.68,9300.0,127.8693,127.9367,127.7935,127.7935,9300.0
2014-12-26 15:50:00,151.68,151.69,151.59,151.62,14100.0,127.7935,127.8019,127.7177,127.743,14100.0
2014-12-26 15:55:00,151.55,151.67,151.5,151.58,23000.0,127.684,127.7851,127.6419,127.7093,23000.0
2014-12-29 09:30:00,150.92,151.49,150.58,151.26,15300.0,127.1532,127.6334,126.8667,127.4397,15300.0
2014-12-29 09:35:00,151.31,151.31,150.75,150.75,5500.0,127.4818,127.4818,127.01,127.01,5500.0
2014-12-29 09:40:00,150.91,151.35,150.67,151.14,18000.0,127.1448,127.5155,126.9426,127.3386,18000.0
2014-12-29 09:45:00,151.2,151.2,150.55,150.71,10000.0,127.3891,127.3891,126.8415,126.9763,10000.0
2014-12-29 09:50:00,150.71,150.71,150.18,150.26,7500.0,126.9763,126.9763,126.5297,126.5971,7500.0
2014-12-29 09:55:00,150.26,150.39,150.16,150.34,4200.0,126.5971,126.7067,126.5129,126.6645,4200.0
2014-12-29 10:00:00,150.35,150.36,150.16,150.32,10000.0,126.673,126.6814,126.5129,126.6477,10000.0
2014-12-29 10:05:00,150.33,150.8,150.33,150.8,17100.0,126.6561,127.0521,126.6561,127.0521,17100.0
2014-12-29 10:10:00,150.73,150.88,150.65,150.87,6600.0,126.9931,127.1195,126.9257,127.1111,6600.0
2014-12-29 10:15:00,150.85,150.9,150.72,150.72,5500.0,127.0942,127.1364,126.9847,126.9847,5500.0
2014-12-29 10:20:00,150.72,150.85,150.58,150.58,5700.0,126.9847,127.0942,126.8667,126.8667,5700.0
2014-12-29 10:25:00,150.61,150.61,150.3,150.31,7900.0,126.892,126.892,126.6308,126.6393,7900.0
2014-12-29 10:30:00,150.36,150.54,150.33,150.47,12500.0,126.6814,126.833,126.6561,126.7741,12500.0
2014-12-29 10:35:00,150.5,150.69,150.5,150.68,5300.0,126.7993,126.9594,126.7993,126.951,5300.0
2014-12-29 10:40:00,150.65,150.74,150.62,150.74,4300.0,126.9257,127.0016,126.9004,127.0016,4300.0
2014-12-29 10:45:00,150.75,150.93,150.75,150.87,6800.0,127.01,127.1616,127.01,127.1111,6800.0
2014-12-29 10:50:00,150.89,150.93,150.79,150.89,4500.0,127.1279,127.1616,127.0437,127.1279,4500.0
2014-12-29 10:55:00,150.87,150.88,150.74,150.88,6600.0,127.1111,127.1195,127.0016,127.1195,6600.0
2014-12-29 11:00:00,150.85,150.9,150.79,150.9,5600.0,127.0942,127.1364,127.0437,127.1364,5600.0
2014-12-29 11:05:00,150.9,150.92,150.79,150.91,3200.0,127.1364,127.1532,127.0437,127.1448,3200.0
2014-12-29 11:10:00,150.94,151.01,150.92,150.96,7400.0,127.1701,127.229,127.1532,127.1869,7400.0
2014-12-29 11:15:00,150.99,150.99,150.78,150.78,8000.0,127.2122,127.2122,127.0353,127.0353,8000.0
2014-12-29 11:20:00,150.78,150.84,150.62,150.76,11800.0,127.0353,127.0858,126.9004,127.0184,11800.0
2014-12-29 11:25:00,150.79,150.79,150.64,150.7,6400.0,127.0437,127.0437,126.9173,126.9678,6400.0
2014-12-29 11:30:00,150.7,150.91,150.69,150.9,6200.0,126.9678,127.1448,126.9594,127.1364,6200.0
2014-12-29 11:35:00,150.83,150.9,150.77,150.84,2000.0,127.0774,127.1364,127.0268,127.0858,2000.0
2014-12-29 11:40:00,150.82,150.9,150.78,150.9,2800.0,127.069,127.1364,127.0353,127.1364,2800.0
2014-12-29 11:45:00,150.94,151.03,150.88,151.03,2800.0,127.1701,127.2459,127.1195,127.2459,2800.0
2014-12-29 11:50:00,150.99,151.14,150.98,151.14,9100.0,127.2122,127.3386,127.2038,127.3386,9100.0
2014-12-29 11:55:00,151.13,151.2,151.1,151.18,4600.0,127.3301,127.3891,127.3049,127.3723,4600.0
2014-12-29 12:00:00,151.22,151.22,151.0,151.01,2900.0,127.406,127.406,127.2206,127.229,2900.0
2014-12-29 12:05:00,150.96,150.96,150.82,150.91,6400.0,127.1869,127.1869,127.069,127.1448,6400.0
2014-12-29 12:10:00,150.92,150.92,150.8,150.8,3500.0,127.1532,127.1532,127.0521,127.0521,3500.0
2014-12-29 12:15:00,150.76,150.76,150.61,150.64,5700.0,127.0184,127.0184,126.892,126.9173,5700.0
2014-12-29 12:20:00,150.71,150.8,150.71,150.79,2200.0,126.9763,127.0521,126.9763,127.0437,2200.0
2014-12-29 12:25:00,150.82,151.07,150.82,150.99,5300.0,127.069,127.2796,127.069,127.2122,5300.0
2014-12-29 12:30:00,150.99,151.13,150.98,151.04,3100.0,127.2122,127.3301,127.2038,127.2543,3100.0
2014-12-29 12:35:00,151.02,151.04,150.99,151.02,3600.0,127.2375,127.2543,127.2122,127.2375,3600.0
2014-12-29 12:40:00,151.0,151.02,150.95,151.0,3000.0,127.2206,127.2375,127.1785,127.2206,3000.0
2014-12-29 12:45:00,150.97,150.97,150.9,150.94,2100.0,127.1953,127.1953,127.1364,127.1701,2100.0
2014-12-29 12:50:00,150.99,150.99,150.9,150.98,4300.0,127.2122,127.2122,127.1364,127.2038,4300.0
2014-12-29 12:55:00,150.98,150.98,150.91,150.91,4900.0,127.2038,127.2038,127.1448,127.1448,4900.0
2014-12-29 13:00:00,150.91,150.93,150.87,150.87,4200.0,127.1448,127.1616,127.1111,127.1111,4200.0
2014-12-29 13:05:00,150.87,150.89,150.72,150.72,4100.0,127.1111,127.1279,126.9847,126.9847,4100.0
2014-12-29 13:10:00,150.73,150.83,150.73,150.82,2200.0,126.9931,127.0774,126.9931,127.069,2200.0
2014-12-29 13:15:00,150.84,150.88,150.82,150.84,3400.0,127.0858,127.1195,127.069,127.0858,3400.0
2014-12-29 13:20:00,150.86,151.05,150.86,151.04,6000.0,127.1027,127.2627,127.1027,127.2543,6000.0
2014-12-29 13:25:00,151.04,151.09,151.01,151.09,2900.0,127.2543,127.2964,127.229,127.2964,2900.0
2014-12-29 13:30:00,151.1,151.26,151.09,151.23,6000.0,127.3049,127.4397,127.2964,127.4144,6000.0
2014-12-29 13:35:00,151.23,151.42,151.23,151.42,24400.0,127.4144,127.5745,127.4144,127.5745,24400.0
2014-12-29 13:40:00,151.44,151.58,151.41,151.47,7600.0,127.5913,127.7093,127.566,127.6166,7600.0
2014-12-29 13:45:00,151.47,151.57,151.42,151.54,4400.0,127.6166,127.7008,127.5745,127.6756,4400.0
2014-12-29 13:50:00,151.56,151.56,151.44,151.44,6000.0,127.6924,127.6924,127.5913,127.5913,6000.0
2014-12-29 13:55:00,151.42,151.42,151.27,151.34,5800.0,127.5745,127.5745,127.4481,127.5071,5800.0
2014-12-29 14:00:00,151.35,151.35,151.21,151.21,3000.0,127.5155,127.5155,127.3975,127.3975,3000.0
2014-12-29 14:05:00,151.21,151.34,151.16,151.34,9100.0,127.3975,127.5071,127.3554,127.5071,9100.0
2014-12-29 14:10:00,151.31,151.34,151.22,151.3,3800.0,127.4818,127.5071,127.406,127.4734,3800.0
2014-12-29 14:15:00,151.28,151.33,151.21,151.33,5200.0,127.4565,127.4986,127.3975,127.4986,5200.0
2014-12-29 14:20:00,151.32,151.38,151.28,151.38,5500.0,127.4902,127.5408,127.4565,127.5408,5500.0
2014-12-29 14:25:00,151.34,151.38,151.32,151.34,4100.0,127.5071,127.5408,127.4902,127.5071,4100.0
2014-12-29 14:30:00,151.34,151.37,151.28,151.33,6100.0,127.5071,127.5323,127.4565,127.4986,6100.0
2014-12-29 14:35:00,151.33,151.38,151.31,151.36,3900.0,127.4986,127.5408,127.4818,127.5239,3900.0
2014-12-29 14:40:00,151.35,151.43,151.34,151.43,6800.0,127.5155,127.5829,127.5071,127.5829,6800.0
2014-12-29 14:45:00,151.43,151.46,151.39,151.44,4800.0,127.5829,127.6082,127.5492,127.5913,4800.0
2014-12-29 14:50:00,151.43,151.43,151.36,151.38,5100.0,127.5829,127.5829,127.5239,127.5408,5100.0
2014-12-29 14:55:00,151.38,151.42,151.38,151.42,3600.0,127.5408,127.5745,127.5408,127.5745,3600.0
2014-12-29 15:00:00,151.45,151.46,151.43,151.46,4600.0,127.5997,127.6082,127.5829,127.6082,4600.0
2014-12-29 15:05:00,151.45,151.53,151.41,151.52,6800.0,127.5997,127.6671,127.566,127.6587,6800.0
2014-12-29 15:10:00,151.52,151.52,151.45,151.49,4500.0,127.6587,127.6587,127.5997,127.6334,4500.0
2014-12-29 15:15:00,151.48,151.54,151.45,151.52,7000.0,127.625,127.6756,127.5997,127.6587,7000.0
2014-12-29 15:20:00,151.5,151.51,151.43,151.5,5000.0,127.6419,127.6503,127.5829,127.6419,5000.0
2014-12-29 15:25:00,151.48,151.49,151.43,151.45,6900.0,127.625,127.6334,127.5829,127.5997,6900.0
2014-12-29 15:30:00,151.46,151.48,151.34,151.36,7300.0,127.6082,127.625,127.5071,127.5239,7300.0
2014-12-29 15:35:00,151.35,151.37,151.29,151.29,6900.0,127.5155,127.5323,127.4649,127.4649,6900.0
2014-12-29 15:40:00,151.3,151.35,151.27,151.35,11800.0,127.4734,127.5155,127.4481,127.5155,11800.0
2014-12-29 15:45:00,151.34,151.34,151.18,151.23,12200.0,127.5071,127.5071,127.3723,127.4144,12200.0
2014-12-29 15:50:00,151.23,151.31,151.2,151.29,19700.0,127.4144,127.4818,127.3891,127.4649,19700.0
2014-12-29 15:55:00,151.27,151.27,151.04,151.11,28700.0,127.4481,127.4481,127.2543,127.3133,28700.0
2014-12-30 09:30:00,150.53,151.0,150.33,151.0,14100.0,126.8246,127.2206,126.6561,127.2206,14100.0
2014-12-30 09:35:00,151.0,151.0,150.63,150.83,10900.0,127.2206,127.2206,126.9089,127.0774,10900.0
2014-12-30 09:40:00,150.59,150.59,150.35,150.5,5500.0,126.8752,126.8752,126.673,126.7993,5500.0
2014-12-30 09:45:00,150.54,150.69,150.39,150.39,9000.0,126.833,126.9594,126.7067,126.7067,9000.0
2014-12-30 09:50:00,150.36,150.44,150.09,150.14,7300.0,126.6814,126.7488,126.4539,126.496,7300.0
2014-12-30 09:55:00,150.22,150.26,149.86,150.11,34300.0,126.5634,126.5971,126.2601,126.4708,34300.0
2014-12-30 10:00:00,150.13,150.36,150.09,150.19,9100.0,126.4876,126.6814,126.4539,126.5382,9100.0
2014-12-30 10:05:00,150.23,150.42,150.08,150.42,3400.0,126.5719,126.7319,126.4455,126.7319,3400.0
2014-12-30 10:10:00,150.43,150.55,150.37,150.55,2900.0,126.7404,126.8415,126.6898,126.8415,2900.0
2014-12-30 10:15:00,150.56,150.59,150.44,150.59,3800.0,126.8499,126.8752,126.7488,126.8752,3800.0
2014-12-30 10:20:00,150.59,150.72,150.5,150.72,4800.0,126.8752,126.9847,126.7993,126.9847,4800.0
2014-12-30 10:25:00,150.72,150.83,150.6,150.61,7200.0,126.9847,127.0774,126.8836,126.892,7200.0
2014-12-30 10:30:00,150.59,150.68,150.57,150.6,3800.0,126.8752,126.951,126.8583,126.8836,3800.0
2014-12-30 10:35:00,150.55,150.57,150.42,150.5,3000.0,126.8415,126.8583,126.7319,126.7993,3000.0
2014-12-30 10:40:00,150.51,150.64,150.49,150.53,5000.0,126.8078,126.9173,126.7909,126.8246,5000.0
2014-12-30 10:45:00,150.49,150.59,150.47,150.59,10400.0,126.7909,126.8752,126.7741,126.8752,10400.0
2014-12-30 10:50:00,150.65,150.76,150.65,150.7,21200.0,126.9257,127.0184,126.9257,126.9678,21200.0
2014-12-30 10:55:00,150.7,150.8,150.67,150.8,4300.0,126.9678,127.0521,126.9426,127.0521,4300.0
2014-12-30 11:00:00,150.82,150.84,150.73,150.74,11700.0,127.069,127.0858,126.9931,127.0016,11700.0
2014-12-30 11:05:00,150.75,150.9,150.74,150.83,7400.0,127.01,127.1364,127.0016,127.0774,7400.0
2014-12-30 11:10:00,150.82,150.84,150.73,150.77,13900.0,127.069,127.0858,126.9931,127.0268,13900.0
2014-12-30 11:15:00,150.76,150.87,150.74,150.78,6000.0,127.0184,127.1111,127.0016,127.0353,6000.0
2014-12-30 11:20:00,150.81,150.91,150.79,150.87,7100.0,127.0605,127.1448,127.0437,127.1111,7100.0
2014-12-30 11:25:00,150.89,150.96,150.73,150.73,103600.0,127.1279,127.1869,126.9931,126.9931,103600.0
2014-12-30 11:30:00,150.73,150.77,150.62,150.63,14300.0,126.9931,127.0268,126.9004,126.9089,14300.0
2014-12-30 11:35:00,150.64,150.84,150.57,150.74,18800.0,126.9173,127.0858,126.8583,127.0016,18800.0
2014-12-30 11:40:00,150.73,150.73,150.59,150.59,2100.0,126.9931,126.9931,126.8752,126.8752,2100.0
2014-12-30 11:45:00,150.57,150.66,150.49,150.62,6800.0,126.8583,126.9341,126.7909,126.9004,6800.0
2014-12-30 11:50:00,150.68,150.72,150.63,150.66,2700.0,126.951,126.9847,126.9089,126.9341,2700.0
2014-12-30 11:55:00,150.66,150.76,150.65,150.75,28600.0,126.9341,127.0184,126.9257,127.01,28600.0
2014-12-30 12:00:00,150.79,150.92,150.79,150.89,4900.0,127.0437,127.1532,127.0437,127.1279,4900.0
2014-12-30 12:05:00,150.87,150.99,150.87,150.99,2300.0,127.1111,127.2122,127.1111,127.2122,2300.0
2014-12-30 12:10:00,150.97,151.0,150.92,150.94,3700.0,127.1953,127.2206,127.1532,127.1701,3700.0
2014-12-30 12:15:00,150.94,150.94,150.86,150.88,4000.0,127.1701,127.1701,127.1027,127.1195,4000.0
2014-12-30 12:20:00,150.82,150.86,150.76,150.77,3400.0,127.069,127.1027,127.0184,127.0268,3400.0
2014-12-30 12:25:00,150.78,150.81,150.72,150.74,1900.0,127.0353,127.0605,126.9847,127.0016,1900.0
2014-12-30 12:30:00,150.73,150.87,150.72,150.85,3700.0,126.9931,127.1111,126.9847,127.0942,3700.0
2014-12-30 12:35:00,150.86,150.94,150.86,150.88,2200.0,127.1027,127.1701,127.1027,127.1195,2200.0
2014-12-30 12:40:00,150.87,150.89,150.81,150.89,3000.0,127.1111,127.1279,127.0605,127.1279,3000.0
2014-12-30 12:45:00,150.92,150.97,150.84,150.94,3800.0,127.1532,127.1953,127.0858,127.1701,3800.0
2014-12-30 12:50:00,150.95,151.04,150.94,151.03,2700.0,127.1785,127.2543,127.1701,127.2459,2700.0
2014-12-30 12:55:00,151.07,151.07,151.0,151.01,1600.0,127.2796,127.2796,127.2206,127.229,1600.0
2014-12-30 13:00:00,150.99,151.06,150.95,151.01,3700.0,127.2122,127.2712,127.1785,127.229,3700.0
2014-12-30 13:05:00,150.98,151.11,150.97,151.11,2800.0,127.2038,127.3133,127.1953,127.3133,2800.0
2014-12-30 13:10:00,151.11,151.14,151.06,151.14,3800.0,127.3133,127.3386,127.2712,127.3386,3800.0
2014-12-30 13:15:00,151.13,151.13,151.05,151.05,3100.0,127.3301,127.3301,127.2627,127.2627,3100.0
2014-12-30 13:20:00,151.05,151.11,151.0,151.04,4800.0,127.2627,127.3133,127.2206,127.2543,4800.0
2014-12-30 13:25:00,151.03,151.04,150.97,150.98,5200.0,127.2459,127.2543,127.1953,127.2038,5200.0
2014-12-30 13:30:00,150.97,150.99,150.86,150.9,4300.0,127.1953,127.2122,127.1027,127.1364,4300.0
2014-12-30 13:35:00,150.92,150.93,150.84,150.88,2900.0,127.1532,127.1616,127.0858,127.1195,2900.0
2014-12-30 13:40:00,150.88,150.88,150.58,150.68,6600.0,127.1195,127.1195,126.8667,126.951,6600.0
2014-12-30 13:45:00,150.66,150.84,150.66,150.82,2800.0,126.9341,127.0858,126.9341,127.069,2800.0
2014-12-30 13:50:00,150.79,150.82,150.74,150.76,8800.0,127.0437,127.069,127.0016,127.0184,8800.0
2014-12-30 13:55:00,150.77,150.82,150.76,150.78,2400.0,127.0268,127.069,127.0184,127.0353,2400.0
2014-12-30 14:00:00,150.77,150.83,150.75,150.82,5700.0,127.0268,127.0774,127.01,127.069,5700.0
2014-12-30 14:05:00,150.82,150.84,150.79,150.8,3000.0,127.069,127.0858,127.0437,127.0521,3000.0
2014-12-30 14:10:00,150.79,150.88,150.78,150.86,5700.0,127.0437,127.1195,127.0353,127.1027,5700.0
2014-12-30 14:15:00,150.83,150.83,150.77,150.82,4000.0,127.0774,127.0774,127.0268,127.069,4000.0
2014-12-30 14:20:00,150.82,150.86,150.79,150.86,4600.0,127.069,127.1027,127.0437,127.1027,4600.0
2014-12-30 14:25:00,150.87,150.87,150.78,150.78,4100.0,127.1111,127.1111,127.0353,127.0353,4100.0
2014-12-30 14:30:00,150.78,150.85,150.69,150.81,5900.0,127.0353,127.0942,126.9594,127.0605,5900.0
2014-12-30 14:35:00,150.83,150.93,150.8,150.93,4100.0,127.0774,127.1616,127.0521,127.1616,4100.0
2014-12-30 14:40:00,150.91,150.95,150.82,150.84,5700.0,127.1448,127.1785,127.069,127.0858,5700.0
2014-12-30 14:45:00,150.81,150.88,150.77,150.79,5800.0,127.0605,127.1195,127.0268,127.0437,5800.0
2014-12-30 14:50:00,150.8,150.87,150.76,150.76,5300.0,127.0521,127.1111,127.0184,127.0184,5300.0
2014-12-30 14:55:00,150.76,150.84,150.74,150.84,5500.0,127.0184,127.0858,127.0016,127.0858,5500.0
2014-12-30 15:00:00,150.84,150.86,150.77,150.86,5300.0,127.0858,127.1027,127.0268,127.1027,5300.0
2014-12-30 15:05:00,150.88,150.93,150.83,150.88,5200.0,127.1195,127.1616,127.0774,127.1195,5200.0
2014-12-30 15:10:00,150.91,151.01,150.85,150.88,5400.0,127.1448,127.229,127.0942,127.1195,5400.0
2014-12-30 15:15:00,150.91,150.94,150.81,150.86,6500.0,127.1448,127.1701,127.0605,127.1027,6500.0
2014-12-30 15:20:00,150.85,150.91,150.84,150.91,5300.0,127.0942,127.1448,127.0858,127.1448,5300.0
2014-12-30 15:25:00,150.92,151.07,150.89,151.07,8700.0,127.1532,127.2796,127.1279,127.2796,8700.0
2014-12-30 15:30:00,151.07,151.1,151.04,151.07,10900.0,127.2796,127.3049,127.2543,127.2796,10900.0
2014-12-30 15:35:00,151.08,151.09,151.0,151.04,8800.0,127.288,127.2964,127.2206,127.2543,8800.0
2014-12-30 15:40:00,151.05,151.09,150.92,151.04,20000.0,127.2627,127.2964,127.1532,127.2543,20000.0
2014-12-30 15:45:00,151.02,151.02,150.89,150.92,15600.0,127.2375,127.2375,127.1279,127.1532,15600.0
2014-12-30 15:50:00,150.92,150.92,150.8,150.85,30200.0,127.1532,127.1532,127.0521,127.0942,30200.0
2014-12-30 15:55:00,150.88,151.04,150.74,150.74,38300.0,127.1195,127.2543,127.0016,127.0016,38300.0
2014-12-31 09:30:00,150.75,151.06,150.5,151.05,42300.0,127.01,127.2712,126.7993,127.2627,42300.0
2014-12-31 09:35:00,151.1,151.21,150.81,150.89,6400.0,127.3049,127.3975,127.0605,127.1279,6400.0
2014-12-31 09:40:00,150.87,150.91,150.66,150.75,7300.0,127.1111,127.1448,126.9341,127.01,7300.0
2014-12-31 09:45:00,150.75,150.85,150.7,150.75,8300.0,127.01,127.0942,126.9678,127.01,8300.0
2014-12-31 09:50:00,150.8,150.8,150.3,150.3,5700.0,127.0521,127.0521,126.6308,126.6308,5700.0
2014-12-31 09:55:00,150.31,150.43,150.21,150.22,11100.0,126.6393,126.7404,126.555,126.5634,11100.0
2014-12-31 10:00:00,150.22,150.31,149.92,150.1,16100.0,126.5634,126.6393,126.3107,126.4623,16100.0
2014-12-31 10:05:00,150.15,150.29,150.13,150.13,4100.0,126.5045,126.6224,126.4876,126.4876,4100.0
2014-12-31 10:10:00,150.13,150.19,150.05,150.11,8200.0,126.4876,126.5382,126.4202,126.4708,8200.0
2014-12-31 10:15:00,150.13,150.3,149.98,150.21,13600.0,126.4876,126.6308,126.3612,126.555,13600.0
2014-12-31 10:20:00,150.19,150.19,149.97,150.04,10000.0,126.5382,126.5382,126.3528,126.4118,10000.0
2014-12-31 10:25:00,149.99,150.06,149.99,150.04,20700.0,126.3697,126.4286,126.3697,126.4118,20700.0
2014-12-31 10:30:00,150.06,150.11,149.99,150.11,12900.0,126.4286,126.4708,126.3697,126.4708,12900.0
2014-12-31 10:35:00,150.13,150.47,150.12,150.47,21300.0,126.4876,126.7741,126.4792,126.7741,21300.0
2014-12-31 10:40:00,150.48,150.59,150.48,150.52,11300.0,126.7825,126.8752,126.7825,126.8162,11300.0
2014-12-31 10:45:00,150.46,150.51,150.4,150.51,12500.0,126.7656,126.8078,126.7151,126.8078,12500.0
2014-12-31 10:50:00,150.53,150.56,150.44,150.5,13100.0,126.8246,126.8499,126.7488,126.7993,13100.0
2014-12-31 10:55:00,150.5,150.5,150.43,150.49,18700.0,126.7993,126.7993,126.7404,126.7909,18700.0
2014-12-31 11:00:00,150.51,150.68,150.48,150.58,8800.0,126.8078,126.951,126.7825,126.8667,8800.0
2014-12-31 11:05:00,150.58,150.62,150.48,150.52,7500.0,126.8667,126.9004,126.7825,126.8162,7500.0
2014-12-31 11:10:00,150.51,150.51,150.16,150.16,7500.0,126.8078,126.8078,126.5129,126.5129,7500.0
2014-12-31 11:15:00,150.14,150.14,150.01,150.01,8200.0,126.496,126.496,126.3865,126.3865,8200.0
2014-12-31 11:20:00,149.98,150.08,149.94,149.95,12800.0,126.3612,126.4455,126.3275,126.336,12800.0
2014-12-31 11:25:00,149.98,149.98,149.8,149.85,12000.0,126.3612,126.3612,126.2096,126.2517,12000.0
2014-12-31 11:30:00,149.83,149.86,149.69,149.69,11000.0,126.2349,126.2601,126.1169,126.1169,11000.0
2014-12-31 11:35:00,149.69,149.83,149.69,149.83,7100.0,126.1169,126.2349,126.1169,126.2349,7100.0
2014-12-31 11:40:00,149.79,149.85,149.74,149.85,7700.0,126.2012,126.2517,126.159,126.2517,7700.0
2014-12-31 11:45:00,149.86,149.86,149.73,149.85,8900.0,126.2601,126.2601,126.1506,126.2517,8900.0
2014-12-31 11:50:00,149.86,150.03,149.85,149.97,9800.0,126.2601,126.4034,126.2517,126.3528,9800.0
2014-12-31 11:55:00,149.97,150.1,149.96,150.07,12200.0,126.3528,126.4623,126.3444,126.4371,12200.0
2014-12-31 12:00:00,150.06,150.06,149.85,149.86,18100.0,126.4286,126.4286,126.2517,126.2601,18100.0
2014-12-31 12:05:00,149.89,150.04,149.85,149.97,9400.0,126.2854,126.4118,126.2517,126.3528,9400.0
2014-12-31 12:10:00,149.98,150.03,149.88,149.95,8100.0,126.3612,126.4034,126.277,126.336,8100.0
2014-12-31 12:15:00,149.95,150.02,149.92,149.98,7400.0,126.336,126.3949,126.3107,126.3612,7400.0
2014-12-31 12:20:00,149.93,149.93,149.79,149.8,21900.0,126.3191,126.3191,126.2012,126.2096,21900.0
2014-12-31 12:25:00,149.79,149.79,149.28,149.49,12400.0,126.2012,126.2012,125.7715,125.9484,12400.0
2014-12-31 12:30:00,149.5,149.54,149.43,149.52,12700.0,125.9568,125.9905,125.8978,125.9737,12700.0
2014-12-31 12:35:00,149.51,149.71,149.51,149.62,6800.0,125.9653,126.1338,125.9653,126.0579,6800.0
2014-12-31 12:40:00,149.57,149.69,149.52,149.56,11600.0,126.0158,126.1169,125.9737,126.0074,11600.0
2014-12-31 12:45:00,149.58,149.59,149.41,149.51,21700.0,126.0242,126.0327,125.881,125.9653,21700.0
2014-12-31 12:50:00,149.5,149.52,149.39,149.4,6100.0,125.9568,125.9737,125.8641,125.8726,6100.0
2014-12-31 12:55:00,149.38,149.42,149.29,149.3,5100.0,125.8557,125.8894,125.7799,125.7883,5100.0
2014-12-31 13:00:00,149.29,149.55,149.27,149.55,11300.0,125.7799,125.999,125.763,125.999,11300.0
2014-12-31 13:05:00,149.59,149.6,149.42,149.42,3400.0,126.0327,126.0411,125.8894,125.8894,3400.0
2014-12-31 13:10:00,149.39,149.43,149.19,149.2,10200.0,125.8641,125.8978,125.6956,125.7041,10200.0
2014-12-31 13:15:00,149.2,149.34,149.2,149.21,5900.0,125.7041,125.822,125.7041,125.7125,5900.0
2014-12-31 13:20:00,149.2,149.2,149.01,149.08,16700.0,125.7041,125.7041,125.544,125.603,16700.0
2014-12-31 13:25:00,149.11,149.2,149.07,149.2,6800.0,125.6282,125.7041,125.5945,125.7041,6800.0
2014-12-31 13:30:00,149.22,149.25,149.15,149.15,5000.0,125.7209,125.7462,125.6619,125.6619,5000.0
2014-12-31 13:35:00,149.14,149.14,149.03,149.09,5400.0,125.6535,125.6535,125.5608,125.6114,5400.0
2014-12-31 13:40:00,149.08,149.18,149.06,149.18,10700.0,125.603,125.6872,125.5861,125.6872,10700.0
2014-12-31 13:45:00,149.22,149.26,149.1,149.12,5800.0,125.7209,125.7546,125.6198,125.6367,5800.0
2014-12-31 13:50:00,149.11,149.11,148.75,148.8,19200.0,125.6282,125.6282,125.3249,125.3671,19200.0
2014-12-31 13:55:00,148.81,148.89,148.74,148.89,7100.0,125.3755,125.4429,125.3165,125.4429,7100.0
2014-12-31 14:00:00,148.9,148.9,148.79,148.85,3700.0,125.4513,125.4513,125.3586,125.4092,3700.0
2014-12-31 14:05:00,148.86,148.91,148.76,148.89,21200.0,125.4176,125.4597,125.3334,125.4429,21200.0
2014-12-31 14:10:00,148.86,148.88,148.81,148.86,6600.0,125.4176,125.4345,125.3755,125.4176,6600.0
2014-12-31 14:15:00,148.85,148.85,148.59,148.61,9900.0,125.4092,125.4092,125.1901,125.207,9900.0
2014-12-31 14:20:00,148.59,148.59,148.35,148.41,12200.0,125.1901,125.1901,124.9879,125.0385,12200.0
2014-12-31 14:25:00,148.45,148.45,148.25,148.33,15000.0,125.0722,125.0722,124.9037,124.9711,15000.0
2014-12-31 14:30:00,148.33,148.4,148.24,148.24,9500.0,124.9711,125.0301,124.8952,124.8952,9500.0
2014-12-31 14:35:00,148.23,148.29,147.87,147.91,17800.0,124.8868,124.9374,124.5835,124.6172,17800.0
2014-12-31 14:40:00,147.88,148.08,147.87,148.07,16900.0,124.5919,124.7604,124.5835,124.752,16900.0
2014-12-31 14:45:00,148.06,148.09,148.0,148.0,8600.0,124.7436,124.7689,124.693,124.693,8600.0
2014-12-31 14:50:00,148.0,148.43,148.0,148.43,25600.0,124.693,125.0553,124.693,125.0553,25600.0
2014-12-31 14:55:00,148.44,148.5,148.28,148.35,14500.0,125.0638,125.1143,124.9289,124.9879,14500.0
2014-12-31 15:00:00,148.32,148.32,148.06,148.12,10900.0,124.9627,124.9627,124.7436,124.7941,10900.0
2014-12-31 15:05:00,148.12,148.13,147.99,148.1,14500.0,124.7941,124.8026,124.6846,124.7773,14500.0
2014-12-31 15:10:00,148.08,148.16,148.0,148.14,15600.0,124.7604,124.8278,124.693,124.811,15600.0
2014-12-31 15:15:00,148.14,148.35,148.1,148.31,18500.0,124.811,124.9879,124.7773,124.9542,18500.0
2014-12-31 15:20:00,148.3,148.37,148.19,148.33,20300.0,124.9458,125.0048,124.8531,124.9711,20300.0
2014-12-31 15:25:00,148.32,148.34,148.16,148.17,14700.0,124.9627,124.9795,124.8278,124.8363,14700.0
2014-12-31 15:30:00,148.18,148.32,148.09,148.12,22100.0,124.8447,124.9627,124.7689,124.7941,22100.0
2014-12-31 15:35:00,148.12,148.16,148.01,148.06,25200.0,124.7941,124.8278,124.7015,124.7436,25200.0
2014-12-31 15:40:00,148.05,148.05,147.64,147.79,35500.0,124.7352,124.7352,124.3897,124.5161,35500.0
2014-12-31 15:45:00,147.8,147.8,147.42,147.45,41300.0,124.5245,124.5245,124.2044,124.2297,41300.0
2014-12-31 15:50:00,147.44,147.51,147.23,147.43,52200.0,124.2212,124.2802,124.0443,124.2128,52200.0
2014-12-31 15:55:00,147.47,147.61,147.26,147.33,72900.0,124.2465,124.3645,124.0696,124.1286,72900.0
2015-01-02 09:30:00,148.29,148.39,147.75,148.03,21600.0,124.9374,125.0216,124.4824,124.7183,21600.0
2015-01-02 09:35:00,148.1,149.16,148.03,148.39,26200.0,124.7773,125.6704,124.7183,125.0216,26200.0
2015-01-02 09:40:00,148.2,148.37,147.86,147.99,17000.0,124.8615,125.0048,124.5751,124.6846,17000.0
2015-01-02 09:45:00,147.89,148.0,147.72,147.96,18500.0,124.6004,124.693,124.4571,124.6593,18500.0
2015-01-02 09:50:00,147.96,148.08,147.8,148.07,20600.0,124.6593,124.7604,124.5245,124.752,20600.0
2015-01-02 09:55:00,148.12,148.16,147.97,148.0,13600.0,124.7941,124.8278,124.6678,124.693,13600.0
2015-01-02 10:00:00,147.98,147.98,147.4,147.63,24300.0,124.6762,124.6762,124.1875,124.3813,24300.0
2015-01-02 10:05:00,147.66,147.75,147.3,147.37,12700.0,124.4066,124.4824,124.1033,124.1623,12700.0
2015-01-02 10:10:00,147.36,147.75,147.36,147.67,40700.0,124.1538,124.4824,124.1538,124.415,40700.0
2015-01-02 10:15:00,147.71,147.75,147.01,147.01,16300.0,124.4487,124.4824,123.8589,123.8589,16300.0
2015-01-02 10:20:00,147.01,147.37,146.95,147.05,23200.0,123.8589,124.1623,123.8084,123.8926,23200.0
2015-01-02 10:25:00,147.07,147.32,147.01,147.23,29800.0,123.9095,124.1201,123.8589,124.0443,29800.0
2015-01-02 10:30:00,147.2,147.5,147.19,147.49,44200.0,124.019,124.2718,124.0106,124.2634,44200.0
2015-01-02 10:35:00,147.46,147.47,146.95,146.95,16600.0,124.2381,124.2465,123.8084,123.8084,16600.0
2015-01-02 10:40:00,146.93,146.97,146.65,146.77,19400.0,123.7915,123.8252,123.5556,123.6567,19400.0
2015-01-02 10:45:00,146.72,147.09,146.71,147.01,13200.0,123.6146,123.9264,123.6062,123.8589,13200.0
2015-01-02 10:50:00,147.0,147.0,146.81,146.87,10500.0,123.8505,123.8505,123.6904,123.741,10500.0
2015-01-02 10:55:00,146.87,146.99,146.82,146.9,10800.0,123.741,123.8421,123.6989,123.7663,10800.0
2015-01-02 11:00:00,146.91,146.91,146.59,146.66,12900.0,123.7747,123.7747,123.5051,123.5641,12900.0
2015-01-02 11:05:00,146.66,146.68,146.29,146.47,11700.0,123.5641,123.5809,123.2523,123.404,11700.0
2015-01-02 11:10:00,146.44,146.44,145.88,145.94,15500.0,123.3787,123.3787,122.9069,122.9575,15500.0
2015-01-02 11:15:00,146.02,146.14,145.88,145.97,16700.0,123.0249,123.126,122.9069,122.9827,16700.0
2015-01-02 11:20:00,145.96,146.19,145.88,146.05,21400.0,122.9743,123.1681,122.9069,123.0501,21400.0
2015-01-02 11:25:00,146.12,146.31,146.11,146.2,12000.0,123.1091,123.2692,123.1007,123.1765,12000.0
2015-01-02 11:30:00,146.19,146.28,146.13,146.16,9500.0,123.1681,123.2439,123.1175,123.1428,9500.0
2015-01-02 11:35:00,146.17,146.17,145.8,145.81,14300.0,123.1512,123.1512,122.8395,122.8479,14300.0
2015-01-02 11:40:00,145.83,145.88,145.45,145.45,11100.0,122.8648,122.9069,122.5446,122.5446,11100.0
2015-01-02 11:45:00,145.5,145.56,145.38,145.38,8600.0,122.5867,122.6373,122.4856,122.4856,8600.0
2015-01-02 11:50:00,145.38,145.5,145.22,145.47,16000.0,122.4856,122.5867,122.3508,122.5615,16000.0
2015-01-02 11:55:00,145.46,145.56,145.3,145.36,20700.0,122.553,122.6373,122.4182,122.4688,20700.0
2015-01-02 12:00:00,145.36,145.78,145.36,145.72,27900.0,122.4688,122.8226,122.4688,122.7721,27900.0
2015-01-02 12:05:00,145.72,145.77,145.64,145.72,20500.0,122.7721,122.8142,122.7047,122.7721,20500.0
2015-01-02 12:10:00,145.71,145.85,145.5,145.72,27300.0,122.7637,122.8816,122.5867,122.7721,27300.0
2015-01-02 12:15:00,145.69,145.69,145.5,145.59,11100.0,122.7468,122.7468,122.5867,122.6626,11100.0
2015-01-02 12:20:00,145.56,145.7,145.52,145.69,22200.0,122.6373,122.7552,122.6036,122.7468,22200.0
2015-01-02 12:25:00,145.69,145.89,145.56,145.67,19300.0,122.7468,122.9153,122.6373,122.73,19300.0
2015-01-02 12:30:00,145.7,145.81,145.61,145.68,8600.0,122.7552,122.8479,122.6794,122.7384,8600.0
2015-01-02 12:35:00,145.67,145.73,145.55,145.72,8700.0,122.73,122.7805,122.6289,122.7721,8700.0
2015-01-02 12:40:00,145.7,145.71,145.4,145.4,7600.0,122.7552,122.7637,122.5025,122.5025,7600.0
2015-01-02 12:45:00,145.4,145.53,145.4,145.44,23200.0,122.5025,122.612,122.5025,122.5362,23200.0
2015-01-02 12:50:00,145.44,145.57,145.22,145.35,41600.0,122.5362,122.6457,122.3508,122.4604,41600.0
2015-01-02 12:55:00,145.34,145.51,145.23,145.26,7200.0,122.4519,122.5952,122.3593,122.3845,7200.0
2015-01-02 13:00:00,145.26,145.29,145.21,145.22,9300.0,122.3845,122.4098,122.3424,122.3508,9300.0
2015-01-02 13:05:00,145.21,145.22,145.1,145.14,16600.0,122.3424,122.3508,122.2497,122.2834,16600.0
2015-01-02 13:10:00,145.17,145.22,145.13,145.17,12100.0,122.3087,122.3508,122.275,122.3087,12100.0
2015-01-02 13:15:00,145.19,145.19,145.03,145.05,9400.0,122.3256,122.3256,122.1908,122.2076,9400.0
2015-01-02 13:20:00,145.05,145.26,145.04,145.22,8500.0,122.2076,122.3845,122.1992,122.3508,8500.0
2015-01-02 13:25:00,145.23,145.25,144.68,144.72,16500.0,122.3593,122.3761,121.8959,121.9296,16500.0
2015-01-02 13:30:00,144.7,144.77,144.54,144.64,16800.0,121.9127,121.9717,121.7779,121.8622,16800.0
2015-01-02 13:35:00,144.66,144.89,144.58,144.85,9600.0,121.879,122.0728,121.8116,122.0391,9600.0
2015-01-02 13:40:00,144.89,145.0,144.78,144.98,12000.0,122.0728,122.1655,121.9801,122.1486,12000.0
2015-01-02 13:45:00,144.99,145.15,144.93,145.03,19500.0,122.1571,122.2919,122.1065,122.1908,19500.0
2015-01-02 13:50:00,145.03,145.5,144.91,145.45,20400.0,122.1908,122.5867,122.0897,122.5446,20400.0
2015-01-02 13:55:00,145.45,145.58,145.39,145.44,10900.0,122.5446,122.6541,122.4941,122.5362,10900.0
2015-01-02 14:00:00,145.44,145.66,145.44,145.61,28000.0,122.5362,122.7215,122.5362,122.6794,28000.0
2015-01-02 14:05:00,145.62,146.02,145.6,145.87,27600.0,122.6878,123.0249,122.671,122.8985,27600.0
2015-01-02 14:10:00,145.91,146.0,145.75,145.75,24200.0,122.9322,123.008,122.7974,122.7974,24200.0
2015-01-02 14:15:00,145.77,146.05,145.74,145.94,21500.0,122.8142,123.0501,122.7889,122.9575,21500.0
2015-01-02 14:20:00,145.94,146.02,145.89,146.02,17800.0,122.9575,123.0249,122.9153,123.0249,17800.0
2015-01-02 14:25:00,146.03,146.36,146.02,146.3,43600.0,123.0333,123.3113,123.0249,123.2608,43600.0
2015-01-02 14:30:00,146.29,146.29,146.04,146.11,13700.0,123.2523,123.2523,123.0417,123.1007,13700.0
2015-01-02 14:35:00,146.12,146.18,146.1,146.14,6200.0,123.1091,123.1597,123.0923,123.126,6200.0
2015-01-02 14:40:00,146.14,146.25,145.92,146.04,9300.0,123.126,123.2186,122.9406,123.0417,9300.0
2015-01-02 14:45:00,146.04,146.15,145.98,146.15,8600.0,123.0417,123.1344,122.9912,123.1344,8600.0
2015-01-02 14:50:00,146.17,146.21,146.03,146.03,8000.0,123.1512,123.1849,123.0333,123.0333,8000.0
2015-01-02 14:55:00,146.04,146.07,145.97,145.98,13500.0,123.0417,123.067,122.9827,122.9912,13500.0
2015-01-02 15:00:00,145.99,146.16,145.93,146.14,11200.0,122.9996,123.1428,122.949,123.126,11200.0
2015-01-02 15:05:00,146.11,146.11,146.0,146.06,22200.0,123.1007,123.1007,123.008,123.0586,22200.0
2015-01-02 15:10:00,146.05,146.06,145.93,146.05,26000.0,123.0501,123.0586,122.949,123.0501,26000.0
2015-01-02 15:15:00,146.05,146.29,146.03,146.06,27700.0,123.0501,123.2523,123.0333,123.0586,27700.0
2015-01-02 15:20:00,146.1,146.47,146.05,146.47,24900.0,123.0923,123.404,123.0501,123.404,24900.0
2015-01-02 15:25:00,146.53,146.53,146.32,146.33,25600.0,123.4545,123.4545,123.2776,123.286,25600.0
2015-01-02 15:30:00,146.35,146.35,146.23,146.25,18200.0,123.3029,123.3029,123.2018,123.2186,18200.0
2015-01-02 15:35:00,146.25,146.42,146.24,146.37,23800.0,123.2186,123.3619,123.2102,123.3197,23800.0
2015-01-02 15:40:00,146.37,146.61,146.32,146.47,31700.0,123.3197,123.5219,123.2776,123.404,31700.0
2015-01-02 15:45:00,146.51,146.79,146.49,146.6,61300.0,123.4377,123.6736,123.4208,123.5135,61300.0
2015-01-02 15:50:00,146.61,146.84,146.5,146.53,79900.0,123.5219,123.7157,123.4293,123.4545,79900.0
2015-01-02 15:55:00,146.53,146.64,146.36,146.46,67400.0,123.4545,123.5472,123.3113,123.3956,67400.0
2015-01-05 09:30:00,145.45,146.45,145.1,145.8,266800.0,122.5446,123.3871,122.2497,122.8395,266800.0
2015-01-05 09:35:00,146.21,146.47,145.8,146.26,115600.0,123.1849,123.404,122.8395,123.2271,115600.0
2015-01-05 09:40:00,146.3,146.32,145.85,145.93,110900.0,123.2608,123.2776,122.8816,122.949,110900.0
2015-01-05 09:45:00,145.93,146.01,145.5,145.83,82100.0,122.949,123.0164,122.5867,122.8648,82100.0
2015-01-05 09:50:00,145.83,145.94,145.31,145.32,149400.0,122.8648,122.9575,122.4267,122.4351,149400.0
2015-01-05 09:55:00,145.32,145.42,145.11,145.33,55000.0,122.4351,122.5193,122.2582,122.4435,55000.0
2015-01-05 10:00:00,145.32,145.43,144.78,145.15,186100.0,122.4351,122.5278,121.9801,122.2919,186100.0
2015-01-05 10:05:00,145.13,145.28,144.85,145.1,107800.0,122.275,122.4014,122.0391,122.2497,107800.0
2015-01-05 10:10:00,145.11,145.47,144.97,145.27,67700.0,122.2582,122.5615,122.1402,122.393,67700.0
2015-01-05 10:15:00,145.34,145.62,144.42,144.54,78800.0,122.4519,122.6878,121.6768,121.7779,78800.0
2015-01-05 10:20:00,144.52,145.23,144.52,145.23,54900.0,121.7611,122.3593,121.7611,122.3593,54900.0
2015-01-05 10:25:00,145.24,145.39,145.01,145.05,64800.0,122.3677,122.4941,122.1739,122.2076,64800.0
2015-01-05 10:30:00,145.05,145.05,143.65,143.65,122700.0,122.2076,122.2076,121.0281,121.0281,122700.0
2015-01-05 10:35:00,143.72,144.0,143.5,143.75,88800.0,121.0871,121.323,120.9017,121.1123,88800.0
2015-01-05 10:40:00,143.8,144.02,143.36,143.42,77800.0,121.1545,121.3398,120.7837,120.8343,77800.0
2015-01-05 10:45:00,143.44,143.82,143.23,143.49,75200.0,120.8512,121.1713,120.6742,120.8933,75200.0
2015-01-05 10:50:00,143.52,143.94,143.3,143.3,61900.0,120.9186,121.2724,120.7332,120.7332,61900.0
2015-01-05 10:55:00,143.3,143.75,143.1,143.49,65100.0,120.7332,121.1123,120.5647,120.8933,65100.0
2015-01-05 11:00:00,143.47,143.63,142.97,143.38,62100.0,120.8764,121.0112,120.4552,120.8006,62100.0
2015-01-05 11:05:00,143.4,143.55,143.09,143.24,63900.0,120.8174,120.9438,120.5563,120.6826,63900.0
2015-01-05 11:10:00,143.24,143.66,143.03,143.51,40100.0,120.6826,121.0365,120.5057,120.9101,40100.0
2015-01-05 11:15:00,143.5,143.51,143.03,143.19,76400.0,120.9017,120.9101,120.5057,120.6405,76400.0
2015-01-05 11:20:00,143.19,143.83,143.16,143.65,35500.0,120.6405,121.1797,120.6152,121.0281,35500.0
2015-01-05 11:25:00,143.65,143.81,143.51,143.59,41000.0,121.0281,121.1629,120.9101,120.9775,41000.0
2015-01-05 11:30:00,143.61,144.02,143.59,143.8,34000.0,120.9944,121.3398,120.9775,121.1545,34000.0
2015-01-05 11:35:00,143.77,143.97,143.46,143.72,57400.0,121.1292,121.2977,120.868,121.0871,57400.0
2015-01-05 11:40:00,143.72,144.36,143.67,144.09,27600.0,121.0871,121.6263,121.0449,121.3988,27600.0
2015-01-05 11:45:00,144.14,144.36,144.1,144.1,30800.0,121.4409,121.6263,121.4072,121.4072,30800.0
2015-01-05 11:50:00,144.09,144.2,144.01,144.01,49000.0,121.3988,121.4915,121.3314,121.3314,49000.0
2015-01-05 11:55:00,144.03,144.04,143.41,143.45,48900.0,121.3482,121.3567,120.8259,120.8596,48900.0
2015-01-05 12:00:00,143.45,143.75,143.19,143.22,65800.0,120.8596,121.1123,120.6405,120.6658,65800.0
2015-01-05 12:05:00,143.31,143.72,143.21,143.29,45800.0,120.7416,121.0871,120.6574,120.7248,45800.0
2015-01-05 12:10:00,143.28,143.47,143.1,143.32,33200.0,120.7163,120.8764,120.5647,120.75,33200.0
2015-01-05 12:15:00,143.32,143.55,143.32,143.55,38900.0,120.75,120.9438,120.75,120.9438,38900.0
2015-01-05 12:20:00,143.52,143.6,142.92,143.11,62700.0,120.9186,120.986,120.413,120.5731,62700.0
2015-01-05 12:25:00,143.11,143.34,142.72,142.77,45400.0,120.5731,120.7669,120.2445,120.2867,45400.0
2015-01-05 12:30:00,142.76,143.0,142.59,142.74,35700.0,120.2782,120.4804,120.135,120.2614,35700.0
2015-01-05 12:35:00,142.68,143.36,142.61,143.36,31300.0,120.2108,120.7837,120.1519,120.7837,31300.0
2015-01-05 12:40:00,143.38,143.56,143.07,143.31,60900.0,120.8006,120.9523,120.5394,120.7416,60900.0
2015-01-05 12:45:00,143.31,143.66,143.3,143.55,48700.0,120.7416,121.0365,120.7332,120.9438,48700.0
2015-01-05 12:50:00,143.55,143.68,143.44,143.55,28200.0,120.9438,121.0534,120.8512,120.9438,28200.0
2015-01-05 12:55:00,143.51,143.67,143.32,143.49,44600.0,120.9101,121.0449,120.75,120.8933,44600.0
2015-01-05 13:00:00,143.44,143.53,143.17,143.19,34500.0,120.8512,120.927,120.6237,120.6405,34500.0
2015-01-05 13:05:00,143.16,143.68,143.12,143.48,33600.0,120.6152,121.0534,120.5815,120.8849,33600.0
2015-01-05 13:10:00,143.48,143.56,143.3,143.37,21400.0,120.8849,120.9523,120.7332,120.7922,21400.0
2015-01-05 13:15:00,143.32,143.39,143.02,143.03,29500.0,120.75,120.809,120.4973,120.5057,29500.0
2015-01-05 13:20:00,143.01,143.33,143.01,143.14,19400.0,120.4889,120.7585,120.4889,120.5984,19400.0
2015-01-05 13:25:00,143.14,143.2,142.94,143.17,16100.0,120.5984,120.6489,120.4299,120.6237,16100.0
2015-01-05 13:30:00,143.16,143.63,143.07,143.61,25100.0,120.6152,121.0112,120.5394,120.9944,25100.0
2015-01-05 13:35:00,143.61,143.73,143.36,143.36,38000.0,120.9944,121.0955,120.7837,120.7837,38000.0
2015-01-05 13:40:00,143.41,143.7,143.29,143.31,24400.0,120.8259,121.0702,120.7248,120.7416,24400.0
2015-01-05 13:45:00,143.3,143.55,143.25,143.53,23500.0,120.7332,120.9438,120.6911,120.927,23500.0
2015-01-05 13:50:00,143.57,143.73,143.52,143.64,33800.0,120.9607,121.0955,120.9186,121.0197,33800.0
2015-01-05 13:55:00,143.71,143.72,143.39,143.62,35000.0,121.0786,121.0871,120.809,121.0028,35000.0
2015-01-05 14:00:00,143.66,143.67,143.01,143.16,43000.0,121.0365,121.0449,120.4889,120.6152,43000.0
2015-01-05 14:05:00,143.15,143.38,143.14,143.21,45400.0,120.6068,120.8006,120.5984,120.6574,45400.0
2015-01-05 14:10:00,143.18,143.28,142.51,142.59,61100.0,120.6321,120.7163,120.0676,120.135,61100.0
2015-01-05 14:15:00,142.55,142.86,142.45,142.82,55600.0,120.1013,120.3625,120.0171,120.3288,55600.0
2015-01-05 14:20:00,142.83,143.39,142.83,143.39,34300.0,120.3372,120.809,120.3372,120.809,34300.0
2015-01-05 14:25:00,143.37,143.48,143.02,143.02,35500.0,120.7922,120.8849,120.4973,120.4973,35500.0
2015-01-05 14:30:00,142.99,143.12,142.9,143.12,30600.0,120.472,120.5815,120.3962,120.5815,30600.0
2015-01-05 14:35:00,143.14,143.28,142.99,142.99,26500.0,120.5984,120.7163,120.472,120.472,26500.0
2015-01-05 14:40:00,143.0,143.34,142.98,143.0,42500.0,120.4804,120.7669,120.4636,120.4804,42500.0
2015-01-05 14:45:00,142.99,143.16,142.84,143.12,41900.0,120.472,120.6152,120.3456,120.5815,41900.0
2015-01-05 14:50:00,143.15,143.33,143.14,143.33,25800.0,120.6068,120.7585,120.5984,120.7585,25800.0
2015-01-05 14:55:00,143.32,143.53,143.14,143.15,47800.0,120.75,120.927,120.5984,120.6068,47800.0
2015-01-05 15:00:00,143.17,143.28,143.06,143.25,47100.0,120.6237,120.7163,120.531,120.6911,47100.0
2015-01-05 15:05:00,143.25,143.43,143.2,143.33,35800.0,120.6911,120.8427,120.6489,120.7585,35800.0
2015-01-05 15:10:00,143.35,143.64,143.33,143.58,36900.0,120.7753,121.0197,120.7585,120.9691,36900.0
2015-01-05 15:15:00,143.54,143.75,143.47,143.54,46500.0,120.9354,121.1123,120.8764,120.9354,46500.0
2015-01-05 15:20:00,143.58,143.94,143.45,143.84,50700.0,120.9691,121.2724,120.8596,121.1882,50700.0
2015-01-05 15:25:00,143.84,143.94,143.69,143.72,46500.0,121.1882,121.2724,121.0618,121.0871,46500.0
2015-01-05 15:30:00,143.72,143.85,143.6,143.62,53400.0,121.0871,121.1966,120.986,121.0028,53400.0
2015-01-05 15:35:00,143.62,143.78,143.54,143.78,54500.0,121.0028,121.1376,120.9354,121.1376,54500.0
2015-01-05 15:40:00,143.78,144.12,142.98,143.06,122600.0,121.1376,121.4241,120.4636,120.531,122600.0
2015-01-05 15:45:00,143.06,143.71,142.99,143.71,91500.0,120.531,121.0786,120.472,121.0786,91500.0
2015-01-05 15:50:00,143.71,143.99,143.47,143.88,110400.0,121.0786,121.3145,120.8764,121.2219,110400.0
2015-01-05 15:55:00,143.88,144.1,143.37,143.48,221400.0,121.2219,121.4072,120.7922,120.8849,221400.0
2015-01-06 09:30:00,143.46,143.88,143.15,143.6,38300.0,120.868,121.2219,120.6068,120.986,38300.0
2015-01-06 09:35:00,143.65,144.61,143.58,144.06,47800.0,121.0281,121.8369,120.9691,121.3735,47800.0
2015-01-06 09:40:00,144.0,144.19,143.75,144.19,46700.0,121.323,121.483,121.1123,121.483,46700.0
2015-01-06 09:45:00,144.08,144.46,143.75,144.46,53400.0,121.3904,121.7105,121.1123,121.7105,53400.0
2015-01-06 09:50:00,144.28,145.05,144.19,144.98,68700.0,121.5589,122.2076,121.483,122.1486,68700.0
2015-01-06 09:55:00,144.98,145.48,144.91,145.12,42500.0,122.1486,122.5699,122.0897,122.2666,42500.0
2015-01-06 10:00:00,145.08,145.26,144.83,145.02,32800.0,122.2329,122.3845,122.0223,122.1823,32800.0
2015-01-06 10:05:00,145.02,145.2,144.65,144.68,24900.0,122.1823,122.334,121.8706,121.8959,24900.0
2015-01-06 10:10:00,144.68,145.4,144.5,145.35,46300.0,121.8959,122.5025,121.7442,122.4604,46300.0
2015-01-06 10:15:00,145.33,145.62,144.8,145.0,43900.0,122.4435,122.6878,121.997,122.1655,43900.0
2015-01-06 10:20:00,145.0,145.99,145.0,145.89,22700.0,122.1655,122.9996,122.1655,122.9153,22700.0
2015-01-06 10:25:00,145.8,146.0,145.74,145.78,15600.0,122.8395,123.008,122.7889,122.8226,15600.0
2015-01-06 10:30:00,145.75,145.84,145.53,145.62,19400.0,122.7974,122.8732,122.612,122.6878,19400.0
2015-01-06 10:35:00,145.61,145.77,145.03,145.03,33900.0,122.6794,122.8142,122.1908,122.1908,33900.0
2015-01-06 10:40:00,145.03,145.03,144.66,144.67,30500.0,122.1908,122.1908,121.879,121.8875,30500.0
2015-01-06 10:45:00,144.7,144.7,144.22,144.26,27700.0,121.9127,121.9127,121.5083,121.542,27700.0
2015-01-06 10:50:00,144.26,144.54,144.04,144.19,28800.0,121.542,121.7779,121.3567,121.483,28800.0
2015-01-06 10:55:00,144.19,144.23,143.71,143.72,22200.0,121.483,121.5167,121.0786,121.0871,22200.0
2015-01-06 11:00:00,143.71,143.72,142.95,143.28,20400.0,121.0786,121.0871,120.4383,120.7163,20400.0
2015-01-06 11:05:00,143.26,143.75,143.23,143.61,21800.0,120.6995,121.1123,120.6742,120.9944,21800.0
2015-01-06 11:10:00,143.69,143.75,143.5,143.68,16400.0,121.0618,121.1123,120.9017,121.0534,16400.0
2015-01-06 11:15:00,143.64,143.75,143.46,143.52,48200.0,121.0197,121.1123,120.868,120.9186,48200.0
2015-01-06 11:20:00,143.56,143.82,143.51,143.67,40400.0,120.9523,121.1713,120.9101,121.0449,40400.0
2015-01-06 11:25:00,143.6,143.73,143.45,143.5,26200.0,120.986,121.0955,120.8596,120.9017,26200.0
2015-01-06 11:30:00,143.56,143.68,143.23,143.25,22400.0,120.9523,121.0534,120.6742,120.6911,22400.0
2015-01-06 11:35:00,143.21,143.42,143.16,143.38,36500.0,120.6574,120.8343,120.6152,120.8006,36500.0
2015-01-06 11:40:00,143.34,143.41,142.92,142.93,39900.0,120.7669,120.8259,120.413,120.4215,39900.0
2015-01-06 11:45:00,142.92,143.12,142.65,142.81,37800.0,120.413,120.5815,120.1856,120.3204,37800.0
2015-01-06 11:50:00,142.84,142.89,142.42,142.42,19500.0,120.3456,120.3878,119.9918,119.9918,19500.0
2015-01-06 11:55:00,142.4,142.6,142.15,142.16,59600.0,119.9749,120.1434,119.7643,119.7727,59600.0
2015-01-06 12:00:00,142.16,142.21,141.76,141.89,24800.0,119.7727,119.8148,119.4357,119.5452,24800.0
2015-01-06 12:05:00,141.96,142.05,141.58,141.76,22100.0,119.6042,119.68,119.2841,119.4357,22100.0
2015-01-06 12:10:00,141.84,142.25,141.73,142.25,9800.0,119.5031,119.8486,119.4104,119.8486,9800.0
2015-01-06 12:15:00,142.2,142.42,141.99,142.29,48900.0,119.8064,119.9918,119.6295,119.8823,48900.0
2015-01-06 12:20:00,142.29,142.69,142.22,142.64,49600.0,119.8823,120.2193,119.8233,120.1771,49600.0
2015-01-06 12:25:00,142.66,143.16,142.63,142.86,38000.0,120.194,120.6152,120.1687,120.3625,38000.0
2015-01-06 12:30:00,142.93,143.06,142.71,142.95,34800.0,120.4215,120.531,120.2361,120.4383,34800.0
2015-01-06 12:35:00,142.89,143.43,142.83,143.4,11800.0,120.3878,120.8427,120.3372,120.8174,11800.0
2015-01-06 12:40:00,143.44,143.61,143.23,143.6,23800.0,120.8512,120.9944,120.6742,120.986,23800.0
2015-01-06 12:45:00,143.62,143.62,143.05,143.1,8100.0,121.0028,121.0028,120.5226,120.5647,8100.0
2015-01-06 12:50:00,143.14,143.23,143.09,143.19,5600.0,120.5984,120.6742,120.5563,120.6405,5600.0
2015-01-06 12:55:00,143.19,143.69,143.18,143.66,19200.0,120.6405,121.0618,120.6321,121.0365,19200.0
2015-01-06 13:00:00,143.65,143.73,143.4,143.52,65900.0,121.0281,121.0955,120.8174,120.9186,65900.0
2015-01-06 13:05:00,143.54,143.61,143.45,143.5,15900.0,120.9354,120.9944,120.8596,120.9017,15900.0
2015-01-06 13:10:00,143.49,143.66,143.45,143.58,24600.0,120.8933,121.0365,120.8596,120.9691,24600.0
2015-01-06 13:15:00,143.61,143.61,143.4,143.51,22800.0,120.9944,120.9944,120.8174,120.9101,22800.0
2015-01-06 13:20:00,143.53,143.65,143.24,143.24,25600.0,120.927,121.0281,120.6826,120.6826,25600.0
2015-01-06 13:25:00,143.22,143.46,143.16,143.37,14400.0,120.6658,120.868,120.6152,120.7922,14400.0
2015-01-06 13:30:00,143.33,143.57,143.25,143.31,11600.0,120.7585,120.9607,120.6911,120.7416,11600.0
2015-01-06 13:35:00,143.29,143.63,143.23,143.59,10400.0,120.7248,121.0112,120.6742,120.9775,10400.0
2015-01-06 13:40:00,143.62,143.65,143.46,143.64,28700.0,121.0028,121.0281,120.868,121.0197,28700.0
2015-01-06 13:45:00,143.65,144.01,143.64,143.95,18300.0,121.0281,121.3314,121.0197,121.2808,18300.0
2015-01-06 13:50:00,143.95,144.16,143.91,144.0,15500.0,121.2808,121.4578,121.2471,121.323,15500.0
2015-01-06 13:55:00,144.02,144.14,143.88,144.01,33200.0,121.3398,121.4409,121.2219,121.3314,33200.0
2015-01-06 14:00:00,143.99,144.03,143.67,143.79,25900.0,121.3145,121.3482,121.0449,121.146,25900.0
2015-01-06 14:05:00,143.79,143.89,143.7,143.71,17300.0,121.146,121.2303,121.0702,121.0786,17300.0
2015-01-06 14:10:00,143.77,143.79,143.24,143.24,13700.0,121.1292,121.146,120.6826,120.6826,13700.0
2015-01-06 14:15:00,143.23,143.33,143.01,143.25,32700.0,120.6742,120.7585,120.4889,120.6911,32700.0
2015-01-06 14:20:00,143.21,143.52,143.21,143.4,18200.0,120.6574,120.9186,120.6574,120.8174,18200.0
2015-01-06 14:25:00,143.38,143.49,143.16,143.47,14600.0,120.8006,120.8933,120.6152,120.8764,14600.0
2015-01-06 14:30:00,143.47,143.61,143.32,143.47,29600.0,120.8764,120.9944,120.75,120.8764,29600.0
2015-01-06 14:35:00,143.46,143.94,143.43,143.85,35500.0,120.868,121.2724,120.8427,121.1966,35500.0
2015-01-06 14:40:00,143.82,144.11,143.55,144.03,41600.0,121.1713,121.4156,120.9438,121.3482,41600.0
2015-01-06 14:45:00,144.05,144.31,144.04,144.13,12400.0,121.3651,121.5841,121.3567,121.4325,12400.0
2015-01-06 14:50:00,144.13,144.37,143.99,144.27,24800.0,121.4325,121.6347,121.3145,121.5504,24800.0
2015-01-06 14:55:00,144.23,144.37,144.15,144.37,32600.0,121.5167,121.6347,121.4493,121.6347,32600.0
2015-01-06 15:00:00,144.37,144.6,144.24,144.52,41000.0,121.6347,121.8285,121.5252,121.7611,41000.0
2015-01-06 15:05:00,144.56,144.72,144.4,144.5,38300.0,121.7948,121.9296,121.66,121.7442,38300.0
2015-01-06 15:10:00,144.54,144.9,144.52,144.62,17600.0,121.7779,122.0812,121.7611,121.8453,17600.0
2015-01-06 15:15:00,144.57,144.69,144.44,144.47,24900.0,121.8032,121.9043,121.6937,121.7189,24900.0
2015-01-06 15:20:00,144.52,144.89,144.39,144.7,30800.0,121.7611,122.0728,121.6515,121.9127,30800.0
2015-01-06 15:25:00,144.64,144.89,144.51,144.86,22000.0,121.8622,122.0728,121.7526,122.0475,22000.0
2015-01-06 15:30:00,144.84,144.84,144.42,144.43,54000.0,122.0307,122.0307,121.6768,121.6852,54000.0
2015-01-06 15:35:00,144.48,144.49,144.06,144.11,28500.0,121.7274,121.7358,121.3735,121.4156,28500.0
2015-01-06 15:40:00,144.08,144.55,144.03,144.42,52100.0,121.3904,121.7863,121.3482,121.6768,52100.0
2015-01-06 15:45:00,144.45,144.88,144.45,144.78,48100.0,121.7021,122.0644,121.7021,121.9801,48100.0
2015-01-06 15:50:00,144.77,144.8,144.38,144.49,67200.0,121.9717,121.997,121.6431,121.7358,67200.0
2015-01-06 15:55:00,144.49,144.52,144.19,144.2,153400.0,121.7358,121.7611,121.483,121.4915,153400.0
2015-01-07 09:30:00,145.05,146.0,144.87,145.95,48400.0,122.2076,123.008,122.056,122.9659,48400.0
2015-01-07 09:35:00,145.78,146.43,145.73,146.17,39400.0,122.8226,123.3703,122.7805,123.1512,39400.0
2015-01-07 09:40:00,146.17,146.39,145.63,146.39,13000.0,123.1512,123.3366,122.6963,123.3366,13000.0
2015-01-07 09:45:00,146.33,146.37,146.11,146.33,14800.0,123.286,123.3197,123.1007,123.286,14800.0
2015-01-07 09:50:00,146.37,147.0,146.37,146.72,25500.0,123.3197,123.8505,123.3197,123.6146,25500.0
2015-01-07 09:55:00,146.75,147.06,146.73,147.06,19700.0,123.6399,123.9011,123.623,123.9011,19700.0
2015-01-07 10:00:00,146.99,147.35,146.98,147.08,23600.0,123.8421,124.1454,123.8337,123.9179,23600.0
2015-01-07 10:05:00,147.05,147.13,146.28,146.42,24000.0,123.8926,123.9601,123.2439,123.3619,24000.0
2015-01-07 10:10:00,146.42,146.51,146.26,146.36,16400.0,123.3619,123.4377,123.2271,123.3113,16400.0
2015-01-07 10:15:00,146.36,146.8,146.31,146.44,32000.0,123.3113,123.682,123.2692,123.3787,32000.0
2015-01-07 10:20:00,146.37,146.82,146.3,146.53,31100.0,123.3197,123.6989,123.2608,123.4545,31100.0
2015-01-07 10:25:00,146.51,146.63,146.42,146.63,14100.0,123.4377,123.5388,123.3619,123.5388,14100.0
2015-01-07 10:30:00,146.61,146.67,146.39,146.67,27800.0,123.5219,123.5725,123.3366,123.5725,27800.0
2015-01-07 10:35:00,146.63,146.91,146.5,146.53,24800.0,123.5388,123.7747,123.4293,123.4545,24800.0
2015-01-07 10:40:00,146.48,146.74,146.36,146.68,24100.0,123.4124,123.6315,123.3113,123.5809,24100.0
2015-01-07 10:45:00,146.63,147.01,146.62,146.97,15500.0,123.5388,123.8589,123.5304,123.8252,15500.0
2015-01-07 10:50:00,147.05,147.29,147.02,147.17,12600.0,123.8926,124.0949,123.8674,123.9938,12600.0
2015-01-07 10:55:00,147.19,147.2,146.85,146.88,13700.0,124.0106,124.019,123.7241,123.7494,13700.0
2015-01-07 11:00:00,146.83,147.02,146.83,146.95,48400.0,123.7073,123.8674,123.7073,123.8084,48400.0
2015-01-07 11:05:00,146.89,146.93,146.6,146.84,27300.0,123.7578,123.7915,123.5135,123.7157,27300.0
2015-01-07 11:10:00,146.83,146.88,146.48,146.53,24500.0,123.7073,123.7494,123.4124,123.4545,24500.0
2015-01-07 11:15:00,146.51,146.62,146.38,146.55,22300.0,123.4377,123.5304,123.3282,123.4714,22300.0
2015-01-07 11:20:00,146.6,146.63,146.45,146.5,13500.0,123.5135,123.5388,123.3871,123.4293,13500.0
2015-01-07 11:25:00,146.54,146.7,146.41,146.64,33900.0,123.463,123.5978,123.3534,123.5472,33900.0
2015-01-07 11:30:00,146.64,147.04,146.6,147.04,17700.0,123.5472,123.8842,123.5135,123.8842,17700.0
2015-01-07 11:35:00,147.06,147.07,146.81,146.94,13500.0,123.9011,123.9095,123.6904,123.8,13500.0
2015-01-07 11:40:00,146.91,147.23,146.82,147.22,8500.0,123.7747,124.0443,123.6989,124.0359,8500.0
2015-01-07 11:45:00,147.24,147.33,147.02,147.33,15800.0,124.0527,124.1286,123.8674,124.1286,15800.0
2015-01-07 11:50:00,147.33,147.68,147.31,147.67,12300.0,124.1286,124.4234,124.1117,124.415,12300.0
2015-01-07 11:55:00,147.67,147.78,147.59,147.7,16700.0,124.415,124.5077,124.3476,124.4403,16700.0
2015-01-07 12:00:00,147.72,147.99,147.71,147.74,9800.0,124.4571,124.6846,124.4487,124.474,9800.0
2015-01-07 12:05:00,147.75,148.18,147.59,147.91,24000.0,124.4824,124.8447,124.3476,124.6172,24000.0
2015-01-07 12:10:00,147.87,147.91,147.34,147.39,21600.0,124.5835,124.6172,124.137,124.1791,21600.0
2015-01-07 12:15:00,147.37,147.55,147.37,147.47,9500.0,124.1623,124.3139,124.1623,124.2465,9500.0
2015-01-07 12:20:00,147.49,147.99,147.47,147.88,32700.0,124.2634,124.6846,124.2465,124.5919,32700.0
2015-01-07 12:25:00,147.88,148.29,147.88,148.12,26900.0,124.5919,124.9374,124.5919,124.7941,26900.0
2015-01-07 12:30:00,148.18,148.26,147.74,147.8,9400.0,124.8447,124.9121,124.474,124.5245,9400.0
2015-01-07 12:35:00,147.8,148.25,147.8,148.21,20600.0,124.5245,124.9037,124.5245,124.87,20600.0
2015-01-07 12:40:00,148.25,148.29,147.96,148.08,13100.0,124.9037,124.9374,124.6593,124.7604,13100.0
2015-01-07 12:45:00,148.08,148.1,147.99,148.06,14900.0,124.7604,124.7773,124.6846,124.7436,14900.0
2015-01-07 12:50:00,148.09,148.24,147.97,148.0,25700.0,124.7689,124.8952,124.6678,124.693,25700.0
2015-01-07 12:55:00,147.97,148.17,147.96,148.17,33400.0,124.6678,124.8363,124.6593,124.8363,33400.0
2015-01-07 13:00:00,148.17,148.46,148.08,148.22,31900.0,124.8363,125.0806,124.7604,124.8784,31900.0
2015-01-07 13:05:00,148.22,148.47,148.21,148.27,15700.0,124.8784,125.089,124.87,124.9205,15700.0
2015-01-07 13:10:00,148.26,148.47,148.24,148.32,15900.0,124.9121,125.089,124.8952,124.9627,15900.0
2015-01-07 13:15:00,148.32,148.43,148.2,148.42,12400.0,124.9627,125.0553,124.8615,125.0469,12400.0
2015-01-07 13:20:00,148.44,148.44,148.02,148.07,26700.0,125.0638,125.0638,124.7099,124.752,26700.0
2015-01-07 13:25:00,148.03,148.3,148.03,148.3,22400.0,124.7183,124.9458,124.7183,124.9458,22400.0
2015-01-07 13:30:00,148.29,148.34,148.21,148.31,21600.0,124.9374,124.9795,124.87,124.9542,21600.0
2015-01-07 13:35:00,148.33,148.39,148.24,148.37,14100.0,124.9711,125.0216,124.8952,125.0048,14100.0
2015-01-07 13:40:00,148.37,148.43,148.36,148.38,9100.0,125.0048,125.0553,124.9964,125.0132,9100.0
2015-01-07 13:45:00,148.38,148.71,148.33,148.66,19100.0,125.0132,125.2912,124.9711,125.2491,19100.0
2015-01-07 13:50:00,148.64,148.64,148.41,148.47,13500.0,125.2323,125.2323,125.0385,125.089,13500.0
2015-01-07 13:55:00,148.47,148.53,148.32,148.32,12100.0,125.089,125.1396,124.9627,124.9627,12100.0
2015-01-07 14:00:00,148.3,148.57,148.01,148.46,19100.0,124.9458,125.1733,124.7015,125.0806,19100.0
2015-01-07 14:05:00,148.43,148.59,148.28,148.56,15300.0,125.0553,125.1901,124.9289,125.1649,15300.0
2015-01-07 14:10:00,148.59,148.7,148.53,148.58,13400.0,125.1901,125.2828,125.1396,125.1817,13400.0
2015-01-07 14:15:00,148.59,148.7,148.42,148.58,20400.0,125.1901,125.2828,125.0469,125.1817,20400.0
2015-01-07 14:20:00,148.54,148.8,148.49,148.64,26300.0,125.148,125.3671,125.1059,125.2323,26300.0
2015-01-07 14:25:00,148.59,148.69,148.49,148.51,13000.0,125.1901,125.2744,125.1059,125.1227,13000.0
2015-01-07 14:30:00,148.49,148.78,148.49,148.76,24700.0,125.1059,125.3502,125.1059,125.3334,24700.0
2015-01-07 14:35:00,148.73,148.83,148.65,148.65,14200.0,125.3081,125.3923,125.2407,125.2407,14200.0
2015-01-07 14:40:00,148.65,148.65,148.38,148.4,11100.0,125.2407,125.2407,125.0132,125.0301,11100.0
2015-01-07 14:45:00,148.41,148.62,148.4,148.6,12600.0,125.0385,125.2154,125.0301,125.1986,12600.0
2015-01-07 14:50:00,148.62,148.62,148.36,148.48,32400.0,125.2154,125.2154,124.9964,125.0975,32400.0
2015-01-07 14:55:00,148.5,148.56,148.35,148.42,20200.0,125.1143,125.1649,124.9879,125.0469,20200.0
2015-01-07 15:00:00,148.42,148.63,148.39,148.39,17400.0,125.0469,125.2238,125.0216,125.0216,17400.0
2015-01-07 15:05:00,148.42,148.77,148.39,148.77,17200.0,125.0469,125.3418,125.0216,125.3418,17200.0
2015-01-07 15:10:00,148.72,148.75,148.61,148.67,27300.0,125.2997,125.3249,125.207,125.2575,27300.0
2015-01-07 15:15:00,148.63,148.83,148.4,148.75,21300.0,125.2238,125.3923,125.0301,125.3249,21300.0
2015-01-07 15:20:00,148.73,148.75,148.45,148.45,23600.0,125.3081,125.3249,125.0722,125.0722,23600.0
2015-01-07 15:25:00,148.45,148.62,148.36,148.61,27100.0,125.0722,125.2154,124.9964,125.207,27100.0
2015-01-07 15:30:00,148.6,148.72,148.43,148.61,28000.0,125.1986,125.2997,125.0553,125.207,28000.0
2015-01-07 15:35:00,148.61,148.64,148.44,148.55,24800.0,125.207,125.2323,125.0638,125.1564,24800.0
2015-01-07 15:40:00,148.58,148.67,148.52,148.55,25800.0,125.1817,125.2575,125.1312,125.1564,25800.0
2015-01-07 15:45:00,148.56,148.64,148.14,148.14,66100.0,125.1649,125.2323,124.811,124.811,66100.0
2015-01-07 15:50:00,148.14,148.58,148.14,148.54,94700.0,124.811,125.1817,124.811,125.148,94700.0
2015-01-07 15:55:00,148.54,148.79,148.53,148.69,91700.0,125.148,125.3586,125.1396,125.2744,91700.0
2015-01-08 09:30:00,149.84,152.0,149.84,152.0,73400.0,126.2433,128.0631,126.2433,128.0631,73400.0
2015-01-08 09:35:00,152.0,152.18,151.21,151.5,40400.0,128.0631,128.2148,127.3975,127.6419,40400.0
2015-01-08 09:40:00,151.54,152.11,151.42,152.11,30600.0,127.6756,128.1558,127.5745,128.1558,30600.0
2015-01-08 09:45:00,152.12,152.72,152.1,152.67,45100.0,128.1642,128.6697,128.1474,128.6276,45100.0
2015-01-08 09:50:00,152.59,152.74,151.89,151.99,41900.0,128.5602,128.6866,127.9704,128.0547,41900.0
2015-01-08 09:55:00,152.0,152.3,151.98,152.25,12500.0,128.0631,128.3159,128.0463,128.2738,12500.0
2015-01-08 10:00:00,152.3,152.5,151.98,152.0,53500.0,128.3159,128.4844,128.0463,128.0631,53500.0
2015-01-08 10:05:00,152.03,152.2,151.97,152.19,26900.0,128.0884,128.2316,128.0379,128.2232,26900.0
2015-01-08 10:10:00,152.15,152.24,152.06,152.18,26000.0,128.1895,128.2653,128.1137,128.2148,26000.0
2015-01-08 10:15:00,152.2,152.26,151.99,152.01,28400.0,128.2316,128.2822,128.0547,128.0716,28400.0
2015-01-08 10:20:00,152.03,152.1,151.97,152.01,24400.0,128.0884,128.1474,128.0379,128.0716,24400.0
2015-01-08 10:25:00,152.02,152.07,151.93,151.97,70600.0,128.08,128.1221,128.0041,128.0379,70600.0
2015-01-08 10:30:00,151.97,152.41,151.97,152.35,73400.0,128.0379,128.4086,128.0379,128.358,73400.0
2015-01-08 10:35:00,152.34,152.65,152.13,152.4,111800.0,128.3496,128.6108,128.1727,128.4001,111800.0
2015-01-08 10:40:00,152.39,152.52,152.23,152.28,61600.0,128.3917,128.5012,128.2569,128.299,61600.0
2015-01-08 10:45:00,152.3,152.35,151.94,152.04,27100.0,128.3159,128.358,128.0126,128.0968,27100.0
2015-01-08 10:50:00,152.02,152.41,151.98,152.35,31200.0,128.08,128.4086,128.0463,128.358,31200.0
2015-01-08 10:55:00,152.34,152.7,152.33,152.66,22700.0,128.3496,128.6529,128.3412,128.6192,22700.0
2015-01-08 11:00:00,152.66,152.84,152.64,152.81,30700.0,128.6192,128.7708,128.6023,128.7456,30700.0
2015-01-08 11:05:00,152.78,152.82,152.64,152.68,33200.0,128.7203,128.754,128.6023,128.636,33200.0
2015-01-08 11:10:00,152.67,152.92,152.67,152.85,41000.0,128.6276,128.8382,128.6276,128.7793,41000.0
2015-01-08 11:15:00,152.86,152.89,152.79,152.88,28000.0,128.7877,128.813,128.7287,128.8045,28000.0
2015-01-08 11:20:00,152.89,153.05,152.85,152.88,30300.0,128.813,128.9478,128.7793,128.8045,30300.0
2015-01-08 11:25:00,152.89,152.98,152.76,152.98,37700.0,128.813,128.8888,128.7034,128.8888,37700.0
2015-01-08 11:30:00,152.96,153.14,152.85,152.89,34500.0,128.8719,129.0236,128.7793,128.813,34500.0
2015-01-08 11:35:00,152.84,152.95,152.47,152.85,57500.0,128.7708,128.8635,128.4591,128.7793,57500.0
2015-01-08 11:40:00,152.85,152.85,152.58,152.7,23000.0,128.7793,128.7793,128.5518,128.6529,23000.0
2015-01-08 11:45:00,152.7,152.73,152.52,152.56,20500.0,128.6529,128.6782,128.5012,128.5349,20500.0
2015-01-08 11:50:00,152.56,152.66,152.5,152.56,49600.0,128.5349,128.6192,128.4844,128.5349,49600.0
2015-01-08 11:55:00,152.56,152.7,152.51,152.52,39700.0,128.5349,128.6529,128.4928,128.5012,39700.0
2015-01-08 12:00:00,152.52,152.54,152.31,152.44,46100.0,128.5012,128.5181,128.3243,128.4338,46100.0
2015-01-08 12:05:00,152.46,152.77,152.42,152.51,43400.0,128.4507,128.7119,128.417,128.4928,43400.0
2015-01-08 12:10:00,152.52,152.66,152.37,152.37,39200.0,128.5012,128.6192,128.3749,128.3749,39200.0
2015-01-08 12:15:00,152.35,152.48,152.07,152.22,37100.0,128.358,128.4675,128.1221,128.2485,37100.0
2015-01-08 12:20:00,152.19,152.24,151.87,151.89,47400.0,128.2232,128.2653,127.9536,127.9704,47400.0
2015-01-08 12:25:00,151.85,151.96,151.71,151.91,33600.0,127.9367,128.0294,127.8188,127.9873,33600.0
2015-01-08 12:30:00,151.93,152.09,151.74,151.78,26500.0,128.0041,128.139,127.8441,127.8778,26500.0
2015-01-08 12:35:00,151.77,151.83,151.69,151.74,21600.0,127.8693,127.9199,127.8019,127.8441,21600.0
2015-01-08 12:40:00,151.72,151.78,151.6,151.6,14500.0,127.8272,127.8778,127.7261,127.7261,14500.0
2015-01-08 12:45:00,151.63,151.63,151.4,151.42,23500.0,127.7514,127.7514,127.5576,127.5745,23500.0
2015-01-08 12:50:00,151.45,151.47,151.29,151.34,7900.0,127.5997,127.6166,127.4649,127.5071,7900.0
2015-01-08 12:55:00,151.32,151.33,151.25,151.31,10900.0,127.4902,127.4986,127.4312,127.4818,10900.0
2015-01-08 13:00:00,151.31,151.45,151.27,151.28,19500.0,127.4818,127.5997,127.4481,127.4565,19500.0
2015-01-08 13:05:00,151.31,151.42,151.18,151.36,26000.0,127.4818,127.5745,127.3723,127.5239,26000.0
2015-01-08 13:10:00,151.33,151.37,151.21,151.3,47600.0,127.4986,127.5323,127.3975,127.4734,47600.0
2015-01-08 13:15:00,151.32,151.47,151.3,151.34,20200.0,127.4902,127.6166,127.4734,127.5071,20200.0
2015-01-08 13:20:00,151.32,151.38,151.24,151.31,20600.0,127.4902,127.5408,127.4228,127.4818,20600.0
2015-01-08 13:25:00,151.32,151.42,151.26,151.41,11700.0,127.4902,127.5745,127.4397,127.566,11700.0
2015-01-08 13:30:00,151.43,151.44,151.29,151.3,14600.0,127.5829,127.5913,127.4649,127.4734,14600.0
2015-01-08 13:35:00,151.28,151.4,151.21,151.25,40100.0,127.4565,127.5576,127.3975,127.4312,40100.0
2015-01-08 13:40:00,151.18,151.19,149.81,150.57,100100.0,127.3723,127.3807,126.218,126.8583,100100.0
2015-01-08 13:45:00,150.45,150.74,149.92,150.67,48800.0,126.7572,127.0016,126.3107,126.9426,48800.0
2015-01-08 13:50:00,150.65,151.02,150.49,150.8,25100.0,126.9257,127.2375,126.7909,127.0521,25100.0
2015-01-08 13:55:00,150.74,151.27,150.74,151.22,53400.0,127.0016,127.4481,127.0016,127.406,53400.0
2015-01-08 14:00:00,151.21,151.24,150.95,151.03,14200.0,127.3975,127.4228,127.1785,127.2459,14200.0
2015-01-08 14:05:00,151.0,151.47,151.0,151.47,23500.0,127.2206,127.6166,127.2206,127.6166,23500.0
2015-01-08 14:10:00,151.47,151.63,151.43,151.58,28400.0,127.6166,127.7514,127.5829,127.7093,28400.0
2015-01-08 14:15:00,151.55,151.63,151.49,151.55,17500.0,127.684,127.7514,127.6334,127.684,17500.0
2015-01-08 14:20:00,151.56,151.9,151.53,151.64,23900.0,127.6924,127.9789,127.6671,127.7598,23900.0
2015-01-08 14:25:00,151.61,151.67,151.53,151.67,19900.0,127.7345,127.7851,127.6671,127.7851,19900.0
2015-01-08 14:30:00,151.67,151.74,151.52,151.6,21200.0,127.7851,127.8441,127.6587,127.7261,21200.0
2015-01-08 14:35:00,151.61,151.9,151.59,151.9,16900.0,127.7345,127.9789,127.7177,127.9789,16900.0
2015-01-08 14:40:00,151.9,151.94,151.82,151.92,19500.0,127.9789,128.0126,127.9115,127.9957,19500.0
2015-01-08 14:45:00,151.9,152.11,151.87,152.03,39000.0,127.9789,128.1558,127.9536,128.0884,39000.0
2015-01-08 14:50:00,152.02,152.02,151.72,151.75,12100.0,128.08,128.08,127.8272,127.8525,12100.0
2015-01-08 14:55:00,151.74,151.81,151.6,151.71,31500.0,127.8441,127.903,127.7261,127.8188,31500.0
2015-01-08 15:00:00,151.76,151.88,151.74,151.87,20100.0,127.8609,127.962,127.8441,127.9536,20100.0
2015-01-08 15:05:00,151.87,151.89,151.73,151.81,21100.0,127.9536,127.9704,127.8356,127.903,21100.0
2015-01-08 15:10:00,151.79,151.89,151.74,151.82,22000.0,127.8862,127.9704,127.8441,127.9115,22000.0
2015-01-08 15:15:00,151.83,151.87,151.76,151.81,22400.0,127.9199,127.9536,127.8609,127.903,22400.0
2015-01-08 15:20:00,151.81,152.05,151.79,152.05,27800.0,127.903,128.1053,127.8862,128.1053,27800.0
2015-01-08 15:25:00,152.06,152.13,151.93,152.04,33400.0,128.1137,128.1727,128.0041,128.0968,33400.0
2015-01-08 15:30:00,152.05,152.05,151.77,151.83,21200.0,128.1053,128.1053,127.8693,127.9199,21200.0
2015-01-08 15:35:00,151.8,151.9,151.75,151.85,44400.0,127.8946,127.9789,127.8525,127.9367,44400.0
2015-01-08 15:40:00,151.85,151.85,151.59,151.62,63000.0,127.9367,127.9367,127.7177,127.743,63000.0
2015-01-08 15:45:00,151.63,151.73,151.49,151.72,53700.0,127.7514,127.8356,127.6334,127.8272,53700.0
2015-01-08 15:50:00,151.72,152.05,151.71,152.05,74800.0,127.8272,128.1053,127.8188,128.1053,74800.0
2015-01-08 15:55:00,152.05,152.21,152.03,152.17,96400.0,128.1053,128.2401,128.0884,128.2064,96400.0
2015-01-09 09:30:00,152.45,152.91,152.21,152.48,36500.0,128.4423,128.8298,128.2401,128.4675,36500.0
2015-01-09 09:35:00,152.2,152.76,152.16,152.74,17400.0,128.2316,128.7034,128.1979,128.6866,17400.0
2015-01-09 09:40:00,152.73,153.0,152.58,152.91,10000.0,128.6782,128.9056,128.5518,128.8298,10000.0
2015-01-09 09:45:00,152.91,153.0,151.8,152.09,53700.0,128.8298,128.9056,127.8946,128.139,53700.0
2015-01-09 09:50:00,152.19,153.1,151.99,153.1,60800.0,128.2232,128.9899,128.0547,128.9899,60800.0
2015-01-09 09:55:00,153.0,153.11,152.65,152.81,17700.0,128.9056,128.9983,128.6108,128.7456,17700.0
2015-01-09 10:00:00,152.94,153.41,152.9,153.1,21600.0,128.8551,129.2511,128.8214,128.9899,21600.0
2015-01-09 10:05:00,153.15,153.4,152.96,153.4,23000.0,129.032,129.2427,128.8719,129.2427,23000.0
2015-01-09 10:10:00,153.33,153.64,153.17,153.19,20500.0,129.1837,129.4449,129.0489,129.0657,20500.0
2015-01-09 10:15:00,153.22,153.27,152.85,152.85,12400.0,129.091,129.1331,128.7793,128.7793,12400.0
2015-01-09 10:20:00,152.85,153.0,152.65,152.78,21700.0,128.7793,128.9056,128.6108,128.7203,21700.0
2015-01-09 10:25:00,152.8,153.04,152.33,152.43,19800.0,128.7371,128.9393,128.3412,128.4254,19800.0
2015-01-09 10:30:00,152.44,152.48,151.81,151.97,14900.0,128.4338,128.4675,127.903,128.0379,14900.0
2015-01-09 10:35:00,152.03,152.65,152.02,152.57,56000.0,128.0884,128.6108,128.08,128.5434,56000.0
2015-01-09 10:40:00,152.52,152.93,152.3,152.83,109100.0,128.5012,128.8467,128.3159,128.7624,109100.0
2015-01-09 10:45:00,152.84,153.1,152.76,152.85,18200.0,128.7708,128.9899,128.7034,128.7793,18200.0
2015-01-09 10:50:00,152.9,153.17,152.89,152.95,11100.0,128.8214,129.0489,128.813,128.8635,11100.0
2015-01-09 10:55:00,153.02,153.15,152.69,152.99,17000.0,128.9225,129.032,128.6445,128.8972,17000.0
2015-01-09 11:00:00,152.97,153.03,152.7,152.77,21500.0,128.8804,128.9309,128.6529,128.7119,21500.0
2015-01-09 11:05:00,152.76,152.94,152.73,152.74,18700.0,128.7034,128.8551,128.6782,128.6866,18700.0
2015-01-09 11:10:00,152.76,152.86,152.11,152.42,41800.0,128.7034,128.7877,128.1558,128.417,41800.0
2015-01-09 11:15:00,152.33,152.41,152.22,152.29,21500.0,128.3412,128.4086,128.2485,128.3075,21500.0
2015-01-09 11:20:00,152.3,152.65,152.22,152.65,29500.0,128.3159,128.6108,128.2485,128.6108,29500.0
2015-01-09 11:25:00,152.59,152.63,152.4,152.46,12400.0,128.5602,128.5939,128.4001,128.4507,12400.0
2015-01-09 11:30:00,152.36,152.62,152.27,152.59,8500.0,128.3664,128.5855,128.2906,128.5602,8500.0
2015-01-09 11:35:00,152.58,152.78,152.5,152.78,9100.0,128.5518,128.7203,128.4844,128.7203,9100.0
2015-01-09 11:40:00,152.79,152.99,152.75,152.96,13600.0,128.7287,128.8972,128.695,128.8719,13600.0
2015-01-09 11:45:00,152.95,153.25,152.94,153.16,25100.0,128.8635,129.1163,128.8551,129.0405,25100.0
2015-01-09 11:50:00,153.1,153.1,152.96,152.97,20400.0,128.9899,128.9899,128.8719,128.8804,20400.0
2015-01-09 11:55:00,152.94,152.99,152.69,152.92,6000.0,128.8551,128.8972,128.6445,128.8382,6000.0
2015-01-09 12:00:00,153.03,153.03,152.85,152.85,6000.0,128.9309,128.9309,128.7793,128.7793,6000.0
2015-01-09 12:05:00,152.8,153.02,152.68,152.91,17700.0,128.7371,128.9225,128.636,128.8298,17700.0
2015-01-09 12:10:00,152.88,152.9,152.75,152.8,5300.0,128.8045,128.8214,128.695,128.7371,5300.0
2015-01-09 12:15:00,152.79,152.86,152.7,152.79,4400.0,128.7287,128.7877,128.6529,128.7287,4400.0
2015-01-09 12:20:00,152.71,152.83,152.62,152.68,5500.0,128.6613,128.7624,128.5855,128.636,5500.0
2015-01-09 12:25:00,152.68,152.71,152.46,152.57,11900.0,128.636,128.6613,128.4507,128.5434,11900.0
2015-01-09 12:30:00,152.54,152.67,152.4,152.42,16700.0,128.5181,128.6276,128.4001,128.417,16700.0
2015-01-09 12:35:00,152.4,152.56,152.37,152.56,12300.0,128.4001,128.5349,128.3749,128.5349,12300.0
2015-01-09 12:40:00,152.57,152.63,152.44,152.5,5500.0,128.5434,128.5939,128.4338,128.4844,5500.0
2015-01-09 12:45:00,152.5,152.57,152.45,152.55,5400.0,128.4844,128.5434,128.4423,128.5265,5400.0
2015-01-09 12:50:00,152.58,152.62,152.26,152.26,8200.0,128.5518,128.5855,128.2822,128.2822,8200.0
2015-01-09 12:55:00,152.26,152.34,152.05,152.15,18700.0,128.2822,128.3496,128.1053,128.1895,18700.0
2015-01-09 13:00:00,152.17,152.28,152.07,152.28,13700.0,128.2064,128.299,128.1221,128.299,13700.0
2015-01-09 13:05:00,152.26,152.37,152.2,152.27,10400.0,128.2822,128.3749,128.2316,128.2906,10400.0
2015-01-09 13:10:00,152.26,152.68,152.19,152.68,10200.0,128.2822,128.636,128.2232,128.636,10200.0
2015-01-09 13:15:00,152.67,152.87,152.66,152.87,8300.0,128.6276,128.7961,128.6192,128.7961,8300.0
2015-01-09 13:20:00,152.86,152.94,152.74,152.82,8100.0,128.7877,128.8551,128.6866,128.754,8100.0
2015-01-09 13:25:00,152.79,152.9,152.47,152.49,13700.0,128.7287,128.8214,128.4591,128.476,13700.0
2015-01-09 13:30:00,152.49,152.68,152.49,152.53,12400.0,128.476,128.636,128.476,128.5097,12400.0
2015-01-09 13:35:00,152.53,152.62,152.52,152.56,24600.0,128.5097,128.5855,128.5012,128.5349,24600.0
2015-01-09 13:40:00,152.53,152.61,152.47,152.5,14500.0,128.5097,128.5771,128.4591,128.4844,14500.0
2015-01-09 13:45:00,152.44,152.6,152.37,152.59,5400.0,128.4338,128.5686,128.3749,128.5602,5400.0
2015-01-09 13:50:00,152.58,152.78,152.57,152.59,7800.0,128.5518,128.7203,128.5434,128.5602,7800.0
2015-01-09 13:55:00,152.57,152.62,152.47,152.62,3900.0,128.5434,128.5855,128.4591,128.5855,3900.0
2015-01-09 14:00:00,152.55,152.58,152.43,152.56,10000.0,128.5265,128.5518,128.4254,128.5349,10000.0
2015-01-09 14:05:00,152.56,152.62,152.45,152.49,8600.0,128.5349,128.5855,128.4423,128.476,8600.0
2015-01-09 14:10:00,152.48,152.56,152.38,152.52,12200.0,128.4675,128.5349,128.3833,128.5012,12200.0
2015-01-09 14:15:00,152.5,152.57,152.36,152.42,14800.0,128.4844,128.5434,128.3664,128.417,14800.0
2015-01-09 14:20:00,152.46,152.52,152.37,152.44,13100.0,128.4507,128.5012,128.3749,128.4338,13100.0
2015-01-09 14:25:00,152.42,152.59,152.38,152.5,6500.0,128.417,128.5602,128.3833,128.4844,6500.0
2015-01-09 14:30:00,152.48,152.48,152.25,152.39,11100.0,128.4675,128.4675,128.2738,128.3917,11100.0
2015-01-09 14:35:00,152.42,152.75,152.36,152.72,10300.0,128.417,128.695,128.3664,128.6697,10300.0
2015-01-09 14:40:00,152.74,152.82,152.66,152.66,9100.0,128.6866,128.754,128.6192,128.6192,9100.0
2015-01-09 14:45:00,152.66,152.68,152.45,152.47,8300.0,128.6192,128.636,128.4423,128.4591,8300.0
2015-01-09 14:50:00,152.51,152.78,152.48,152.61,19700.0,128.4928,128.7203,128.4675,128.5771,19700.0
2015-01-09 14:55:00,152.65,152.98,152.63,152.89,35200.0,128.6108,128.8888,128.5939,128.813,35200.0
2015-01-09 15:00:00,152.89,152.98,152.76,152.96,12800.0,128.813,128.8888,128.7034,128.8719,12800.0
2015-01-09 15:05:00,152.99,153.15,152.95,153.05,13200.0,128.8972,129.032,128.8635,128.9478,13200.0
2015-01-09 15:10:00,153.09,153.32,153.08,153.28,15400.0,128.9815,129.1753,128.973,129.1416,15400.0
2015-01-09 15:15:00,153.27,153.3,153.01,153.1,9800.0,129.1331,129.1584,128.9141,128.9899,9800.0
2015-01-09 15:20:00,153.05,153.27,153.05,153.15,12400.0,128.9478,129.1331,128.9478,129.032,12400.0
2015-01-09 15:25:00,153.1,153.19,152.88,152.98,19500.0,128.9899,129.0657,128.8045,128.8888,19500.0
2015-01-09 15:30:00,152.94,153.07,152.8,152.94,21700.0,128.8551,128.9646,128.7371,128.8551,21700.0
2015-01-09 15:35:00,152.96,153.0,152.82,152.99,26000.0,128.8719,128.9056,128.754,128.8972,26000.0
2015-01-09 15:40:00,152.97,153.12,152.97,153.0,20100.0,128.8804,129.0067,128.8804,128.9056,20100.0
2015-01-09 15:45:00,152.99,152.99,152.72,152.86,27200.0,128.8972,128.8972,128.6697,128.7877,27200.0
2015-01-09 15:50:00,152.85,152.87,152.61,152.75,40800.0,128.7793,128.7961,128.5771,128.695,40800.0
2015-01-09 15:55:00,152.73,152.76,152.48,152.59,54900.0,128.6782,128.7034,128.4675,128.5602,54900.0
2015-01-12 09:30:00,152.79,153.07,152.56,152.56,20100.0,128.7287,128.9646,128.5349,128.5349,20100.0
2015-01-12 09:35:00,152.44,152.44,151.6,151.79,28400.0,128.4338,128.4338,127.7261,127.8862,28400.0
2015-01-12 09:40:00,151.86,152.18,151.64,152.08,13100.0,127.9452,128.2148,127.7598,128.1305,13100.0
2015-01-12 09:45:00,152.08,152.48,151.97,152.29,21400.0,128.1305,128.4675,128.0379,128.3075,21400.0
2015-01-12 09:50:00,152.26,152.43,152.02,152.05,13200.0,128.2822,128.4254,128.08,128.1053,13200.0
2015-01-12 09:55:00,152.02,152.19,151.51,151.83,16300.0,128.08,128.2232,127.6503,127.9199,16300.0
2015-01-12 10:00:00,151.78,152.05,151.62,151.85,22300.0,127.8778,128.1053,127.743,127.9367,22300.0
2015-01-12 10:05:00,151.88,152.46,151.86,152.38,54000.0,127.962,128.4507,127.9452,128.3833,54000.0
2015-01-12 10:10:00,152.4,152.7,152.17,152.66,50100.0,128.4001,128.6529,128.2064,128.6192,50100.0
2015-01-12 10:15:00,152.57,152.93,152.41,152.62,18900.0,128.5434,128.8467,128.4086,128.5855,18900.0
2015-01-12 10:20:00,152.68,152.68,152.15,152.32,11600.0,128.636,128.636,128.1895,128.3327,11600.0
2015-01-12 10:25:00,152.31,152.53,152.1,152.1,17600.0,128.3243,128.5097,128.1474,128.1474,17600.0
2015-01-12 10:30:00,152.12,152.68,152.09,152.4,23500.0,128.1642,128.636,128.139,128.4001,23500.0
2015-01-12 10:35:00,152.39,152.53,152.18,152.46,18100.0,128.3917,128.5097,128.2148,128.4507,18100.0
2015-01-12 10:40:00,152.54,152.91,152.46,152.91,7600.0,128.5181,128.8298,128.4507,128.8298,7600.0
2015-01-12 10:45:00,152.98,153.03,152.8,152.84,18100.0,128.8888,128.9309,128.7371,128.7708,18100.0
2015-01-12 10:50:00,152.82,153.16,152.62,153.08,36300.0,128.754,129.0405,128.5855,128.973,36300.0
2015-01-12 10:55:00,153.08,153.51,152.97,153.48,23700.0,128.973,129.3353,128.8804,129.3101,23700.0
2015-01-12 11:00:00,153.54,153.59,153.26,153.26,12700.0,129.3606,129.4027,129.1247,129.1247,12700.0
2015-01-12 11:05:00,153.27,153.3,152.91,153.06,10300.0,129.1331,129.1584,128.8298,128.9562,10300.0
2015-01-12 11:10:00,153.01,153.16,152.62,152.75,8500.0,128.9141,129.0405,128.5855,128.695,8500.0
2015-01-12 11:15:00,152.65,152.71,152.46,152.58,5700.0,128.6108,128.6613,128.4507,128.5518,5700.0
2015-01-12 11:20:00,152.62,152.83,152.4,152.74,12100.0,128.5855,128.7624,128.4001,128.6866,12100.0
2015-01-12 11:25:00,152.75,153.03,152.67,153.03,12500.0,128.695,128.9309,128.6276,128.9309,12500.0
2015-01-12 11:30:00,152.98,153.07,152.79,152.8,4700.0,128.8888,128.9646,128.7287,128.7371,4700.0
2015-01-12 11:35:00,152.96,153.21,152.88,153.07,13000.0,128.8719,129.0826,128.8045,128.9646,13000.0
2015-01-12 11:40:00,153.07,153.12,152.87,152.91,9300.0,128.9646,129.0067,128.7961,128.8298,9300.0
2015-01-12 11:45:00,152.94,152.94,152.58,152.71,12300.0,128.8551,128.8551,128.5518,128.6613,12300.0
2015-01-12 11:50:00,152.68,152.72,152.45,152.53,11100.0,128.636,128.6697,128.4423,128.5097,11100.0
2015-01-12 11:55:00,152.49,152.65,152.43,152.51,21500.0,128.476,128.6108,128.4254,128.4928,21500.0
2015-01-12 12:00:00,152.52,152.76,152.49,152.58,7600.0,128.5012,128.7034,128.476,128.5518,7600.0
2015-01-12 12:05:00,152.56,152.57,152.37,152.51,3300.0,128.5349,128.5434,128.3749,128.4928,3300.0
2015-01-12 12:10:00,152.51,152.59,152.29,152.43,6100.0,128.4928,128.5602,128.3075,128.4254,6100.0
2015-01-12 12:15:00,152.43,152.46,152.28,152.36,6400.0,128.4254,128.4507,128.299,128.3664,6400.0
2015-01-12 12:20:00,152.5,152.82,152.49,152.79,3700.0,128.4844,128.754,128.476,128.7287,3700.0
2015-01-12 12:25:00,152.79,152.79,152.61,152.74,5000.0,128.7287,128.7287,128.5771,128.6866,5000.0
2015-01-12 12:30:00,152.7,152.85,152.69,152.78,4100.0,128.6529,128.7793,128.6445,128.7203,4100.0
2015-01-12 12:35:00,152.78,152.83,152.65,152.65,4400.0,128.7203,128.7624,128.6108,128.6108,4400.0
2015-01-12 12:40:00,152.67,152.68,152.35,152.47,5800.0,128.6276,128.636,128.358,128.4591,5800.0
2015-01-12 12:45:00,152.45,152.59,152.32,152.49,13800.0,128.4423,128.5602,128.3327,128.476,13800.0
2015-01-12 12:50:00,152.48,152.48,152.33,152.47,7200.0,128.4675,128.4675,128.3412,128.4591,7200.0
2015-01-12 12:55:00,152.51,152.6,152.33,152.36,8900.0,128.4928,128.5686,128.3412,128.3664,8900.0
2015-01-12 13:00:00,152.4,152.5,152.29,152.3,3100.0,128.4001,128.4844,128.3075,128.3159,3100.0
2015-01-12 13:05:00,152.39,152.39,152.06,152.17,3400.0,128.3917,128.3917,128.1137,128.2064,3400.0
2015-01-12 13:10:00,152.16,152.21,152.06,152.15,4200.0,128.1979,128.2401,128.1137,128.1895,4200.0
2015-01-12 13:15:00,152.12,152.14,151.86,151.89,4600.0,128.1642,128.1811,127.9452,127.9704,4600.0
2015-01-12 13:20:00,151.89,151.89,151.61,151.61,6100.0,127.9704,127.9704,127.7345,127.7345,6100.0
2015-01-12 13:25:00,151.63,151.68,151.51,151.52,3600.0,127.7514,127.7935,127.6503,127.6587,3600.0
2015-01-12 13:30:00,151.53,151.54,151.39,151.48,11800.0,127.6671,127.6756,127.5492,127.625,11800.0
2015-01-12 13:35:00,151.43,151.52,151.3,151.44,6600.0,127.5829,127.6587,127.4734,127.5913,6600.0
2015-01-12 13:40:00,151.45,151.45,151.27,151.3,3600.0,127.5997,127.5997,127.4481,127.4734,3600.0
2015-01-12 13:45:00,151.38,151.55,151.31,151.55,8200.0,127.5408,127.684,127.4818,127.684,8200.0
2015-01-12 13:50:00,151.56,151.76,151.55,151.7,12000.0,127.6924,127.8609,127.684,127.8104,12000.0
2015-01-12 13:55:00,151.7,151.7,151.61,151.64,4000.0,127.8104,127.8104,127.7345,127.7598,4000.0
2015-01-12 14:00:00,151.65,151.7,151.47,151.47,9600.0,127.7682,127.8104,127.6166,127.6166,9600.0
2015-01-12 14:05:00,151.47,151.61,151.41,151.57,5500.0,127.6166,127.7345,127.566,127.7008,5500.0
2015-01-12 14:10:00,151.57,151.71,151.56,151.66,3800.0,127.7008,127.8188,127.6924,127.7767,3800.0
2015-01-12 14:15:00,151.71,151.72,151.5,151.53,6200.0,127.8188,127.8272,127.6419,127.6671,6200.0
2015-01-12 14:20:00,151.53,151.53,151.38,151.4,9800.0,127.6671,127.6671,127.5408,127.5576,9800.0
2015-01-12 14:25:00,151.38,151.55,151.28,151.29,8800.0,127.5408,127.684,127.4565,127.4649,8800.0
2015-01-12 14:30:00,151.32,151.4,151.18,151.31,15300.0,127.4902,127.5576,127.3723,127.4818,15300.0
2015-01-12 14:35:00,151.3,151.36,151.03,151.17,9000.0,127.4734,127.5239,127.2459,127.3638,9000.0
2015-01-12 14:40:00,151.15,151.16,150.91,150.92,25600.0,127.347,127.3554,127.1448,127.1532,25600.0
2015-01-12 14:45:00,150.92,151.06,150.79,151.01,24800.0,127.1532,127.2712,127.0437,127.229,24800.0
2015-01-12 14:50:00,151.08,151.29,151.04,151.28,10100.0,127.288,127.4649,127.2543,127.4565,10100.0
2015-01-12 14:55:00,151.29,151.31,151.12,151.23,16100.0,127.4649,127.4818,127.3217,127.4144,16100.0
2015-01-12 15:00:00,151.24,151.37,151.23,151.24,14200.0,127.4228,127.5323,127.4144,127.4228,14200.0
2015-01-12 15:05:00,151.29,151.35,151.08,151.15,13400.0,127.4649,127.5155,127.288,127.347,13400.0
2015-01-12 15:10:00,151.19,151.28,151.16,151.27,15400.0,127.3807,127.4565,127.3554,127.4481,15400.0
2015-01-12 15:15:00,151.22,151.35,151.17,151.19,9900.0,127.406,127.5155,127.3638,127.3807,9900.0
2015-01-12 15:20:00,151.18,151.27,150.94,151.01,9300.0,127.3723,127.4481,127.1701,127.229,9300.0
2015-01-12 15:25:00,151.0,151.11,150.86,151.07,11600.0,127.2206,127.3133,127.1027,127.2796,11600.0
2015-01-12 15:30:00,151.13,151.22,151.01,151.06,16800.0,127.3301,127.406,127.229,127.2712,16800.0
2015-01-12 15:35:00,151.03,151.33,151.0,151.3,27500.0,127.2459,127.4986,127.2206,127.4734,27500.0
2015-01-12 15:40:00,151.31,151.53,151.26,151.51,13700.0,127.4818,127.6671,127.4397,127.6503,13700.0
2015-01-12 15:45:00,151.51,151.94,151.46,151.83,26700.0,127.6503,128.0126,127.6082,127.9199,26700.0
2015-01-12 15:50:00,151.84,151.91,151.67,151.9,35300.0,127.9283,127.9873,127.7851,127.9789,35300.0
2015-01-12 15:55:00,151.9,152.03,151.63,151.94,137600.0,127.9789,128.0884,127.7514,128.0126,137600.0
2015-01-13 09:30:00,153.03,154.39,153.03,154.39,33800.0,128.9309,130.0768,128.9309,130.0768,33800.0
2015-01-13 09:35:00,154.46,154.78,154.17,154.51,17600.0,130.1357,130.4053,129.8914,130.1779,17600.0
2015-01-13 09:40:00,154.39,154.98,154.39,154.78,18100.0,130.0768,130.5738,130.0768,130.4053,18100.0
2015-01-13 09:45:00,154.79,154.86,154.53,154.83,20400.0,130.4138,130.4727,130.1947,130.4475,20400.0
2015-01-13 09:50:00,154.84,154.93,154.66,154.89,22100.0,130.4559,130.5317,130.3042,130.498,22100.0
2015-01-13 09:55:00,154.85,154.97,154.78,154.9,18600.0,130.4643,130.5654,130.4053,130.5064,18600.0
2015-01-13 10:00:00,154.92,154.97,154.66,154.72,13300.0,130.5233,130.5654,130.3042,130.3548,13300.0
2015-01-13 10:05:00,154.69,154.77,154.53,154.69,15600.0,130.3295,130.3969,130.1947,130.3295,15600.0
2015-01-13 10:10:00,154.68,154.87,154.62,154.62,8800.0,130.3211,130.4812,130.2705,130.2705,8800.0
2015-01-13 10:15:00,154.61,154.74,154.46,154.64,12600.0,130.2621,130.3716,130.1357,130.2874,12600.0
2015-01-13 10:20:00,154.65,154.78,154.6,154.78,14100.0,130.2958,130.4053,130.2537,130.4053,14100.0
2015-01-13 10:25:00,154.77,154.86,154.68,154.72,17500.0,130.3969,130.4727,130.3211,130.3548,17500.0
2015-01-13 10:30:00,154.74,154.75,154.45,154.56,11700.0,130.3716,130.3801,130.1273,130.22,11700.0
2015-01-13 10:35:00,154.59,154.61,154.3,154.35,17200.0,130.2453,130.2621,130.0009,130.043,17200.0
2015-01-13 10:40:00,154.31,154.41,154.05,154.22,14700.0,130.0093,130.0936,129.7903,129.9335,14700.0
2015-01-13 10:45:00,154.16,154.25,154.09,154.18,14900.0,129.883,129.9588,129.824,129.8998,14900.0
2015-01-13 10:50:00,154.16,154.48,154.16,154.29,14000.0,129.883,130.1526,129.883,129.9925,14000.0
2015-01-13 10:55:00,154.33,154.38,154.2,154.34,9300.0,130.0262,130.0683,129.9167,130.0346,9300.0
2015-01-13 11:00:00,154.37,154.37,154.04,154.13,12500.0,130.0599,130.0599,129.7819,129.8577,12500.0
2015-01-13 11:05:00,154.14,154.26,154.04,154.08,6500.0,129.8661,129.9672,129.7819,129.8156,6500.0
2015-01-13 11:10:00,154.09,154.15,154.06,154.12,6800.0,129.824,129.8745,129.7987,129.8493,6800.0
2015-01-13 11:15:00,154.17,154.19,153.8,153.83,10400.0,129.8914,129.9082,129.5797,129.6049,10400.0
2015-01-13 11:20:00,153.83,153.85,153.68,153.69,4000.0,129.6049,129.6218,129.4786,129.487,4000.0
2015-01-13 11:25:00,153.67,153.68,153.48,153.54,9300.0,129.4701,129.4786,129.3101,129.3606,9300.0
2015-01-13 11:30:00,153.59,153.59,153.24,153.31,12300.0,129.4027,129.4027,129.1079,129.1668,12300.0
2015-01-13 11:35:00,153.31,153.5,153.31,153.37,7200.0,129.1668,129.3269,129.1668,129.2174,7200.0
2015-01-13 11:40:00,153.38,153.46,153.23,153.35,5900.0,129.2258,129.2932,129.0994,129.2005,5900.0
2015-01-13 11:45:00,153.42,153.53,153.41,153.49,4200.0,129.2595,129.3522,129.2511,129.3185,4200.0
2015-01-13 11:50:00,153.48,153.55,153.44,153.44,7100.0,129.3101,129.369,129.2764,129.2764,7100.0
2015-01-13 11:55:00,153.44,153.47,153.23,153.31,9500.0,129.2764,129.3016,129.0994,129.1668,9500.0
2015-01-13 12:00:00,153.31,153.31,153.07,153.21,3700.0,129.1668,129.1668,128.9646,129.0826,3700.0
2015-01-13 12:05:00,153.18,153.36,153.08,153.17,8500.0,129.0573,129.209,128.973,129.0489,8500.0
2015-01-13 12:10:00,153.15,153.18,153.07,153.14,4900.0,129.032,129.0573,128.9646,129.0236,4900.0
2015-01-13 12:15:00,153.14,153.14,153.02,153.14,5800.0,129.0236,129.0236,128.9225,129.0236,5800.0
2015-01-13 12:20:00,153.14,153.14,152.74,152.8,8000.0,129.0236,129.0236,128.6866,128.7371,8000.0
2015-01-13 12:25:00,152.79,152.95,152.79,152.95,6600.0,128.7287,128.8635,128.7287,128.8635,6600.0
2015-01-13 12:30:00,152.94,152.95,152.73,152.87,4800.0,128.8551,128.8635,128.6782,128.7961,4800.0
2015-01-13 12:35:00,152.93,152.96,152.73,152.8,5400.0,128.8467,128.8719,128.6782,128.7371,5400.0
2015-01-13 12:40:00,152.76,152.79,152.61,152.69,9000.0,128.7034,128.7287,128.5771,128.6445,9000.0
2015-01-13 12:45:00,152.65,152.87,152.62,152.78,8100.0,128.6108,128.7961,128.5855,128.7203,8100.0
2015-01-13 12:50:00,152.8,152.89,152.6,152.6,4300.0,128.7371,128.813,128.5686,128.5686,4300.0
2015-01-13 12:55:00,152.57,152.83,152.57,152.83,4000.0,128.5434,128.7624,128.5434,128.7624,4000.0
2015-01-13 13:00:00,152.91,152.96,152.82,152.82,2200.0,128.8298,128.8719,128.754,128.754,2200.0
2015-01-13 13:05:00,152.82,153.01,152.82,152.87,3700.0,128.754,128.9141,128.754,128.7961,3700.0
2015-01-13 13:10:00,152.91,153.02,152.85,152.96,4100.0,128.8298,128.9225,128.7793,128.8719,4100.0
2015-01-13 13:15:00,152.91,152.91,152.82,152.83,2900.0,128.8298,128.8298,128.754,128.7624,2900.0
2015-01-13 13:20:00,152.8,152.8,152.32,152.5,8600.0,128.7371,128.7371,128.3327,128.4844,8600.0
2015-01-13 13:25:00,152.53,152.53,152.06,152.29,10000.0,128.5097,128.5097,128.1137,128.3075,10000.0
2015-01-13 13:30:00,152.24,152.27,151.91,152.18,22000.0,128.2653,128.2906,127.9873,128.2148,22000.0
2015-01-13 13:35:00,152.23,152.24,151.95,151.95,15900.0,128.2569,128.2653,128.021,128.021,15900.0
2015-01-13 13:40:00,151.97,152.06,151.67,151.91,8600.0,128.0379,128.1137,127.7851,127.9873,8600.0
2015-01-13 13:45:00,151.91,152.25,151.85,152.08,14100.0,127.9873,128.2738,127.9367,128.1305,14100.0
2015-01-13 13:50:00,152.04,152.11,151.24,151.38,21300.0,128.0968,128.1558,127.4228,127.5408,21300.0
2015-01-13 13:55:00,151.39,151.76,151.26,151.49,5700.0,127.5492,127.8609,127.4397,127.6334,5700.0
2015-01-13 14:00:00,151.46,151.57,151.31,151.51,8500.0,127.6082,127.7008,127.4818,127.6503,8500.0
2015-01-13 14:05:00,151.49,151.49,150.96,151.27,5300.0,127.6334,127.6334,127.1869,127.4481,5300.0
2015-01-13 14:10:00,151.27,151.38,150.99,151.12,6800.0,127.4481,127.5408,127.2122,127.3217,6800.0
2015-01-13 14:15:00,151.03,151.44,151.03,151.13,9700.0,127.2459,127.5913,127.2459,127.3301,9700.0
2015-01-13 14:20:00,151.12,151.34,151.12,151.31,15100.0,127.3217,127.5071,127.3217,127.4818,15100.0
2015-01-13 14:25:00,151.33,151.65,151.33,151.64,13700.0,127.4986,127.7682,127.4986,127.7598,13700.0
2015-01-13 14:30:00,151.56,151.86,151.53,151.62,6300.0,127.6924,127.9452,127.6671,127.743,6300.0
2015-01-13 14:35:00,151.7,151.94,151.7,151.76,8900.0,127.8104,128.0126,127.8104,127.8609,8900.0
2015-01-13 14:40:00,151.87,151.92,151.65,151.75,6000.0,127.9536,127.9957,127.7682,127.8525,6000.0
2015-01-13 14:45:00,151.83,151.88,151.67,151.74,5900.0,127.9199,127.962,127.7851,127.8441,5900.0
2015-01-13 14:50:00,151.73,151.88,151.71,151.87,14800.0,127.8356,127.962,127.8188,127.9536,14800.0
2015-01-13 14:55:00,151.89,151.94,151.18,151.18,7700.0,127.9704,128.0126,127.3723,127.3723,7700.0
2015-01-13 15:00:00,151.26,151.43,151.2,151.33,8400.0,127.4397,127.5829,127.3891,127.4986,8400.0
2015-01-13 15:05:00,151.32,151.36,151.03,151.08,12200.0,127.4902,127.5239,127.2459,127.288,12200.0
2015-01-13 15:10:00,151.08,151.55,151.04,151.48,14100.0,127.288,127.684,127.2543,127.625,14100.0
2015-01-13 15:15:00,151.46,151.73,151.43,151.45,9000.0,127.6082,127.8356,127.5829,127.5997,9000.0
2015-01-13 15:20:00,151.52,151.62,151.35,151.57,18500.0,127.6587,127.743,127.5155,127.7008,18500.0
2015-01-13 15:25:00,151.57,151.64,151.27,151.31,10200.0,127.7008,127.7598,127.4481,127.4818,10200.0
2015-01-13 15:30:00,151.29,151.79,151.25,151.62,23000.0,127.4649,127.8862,127.4312,127.743,23000.0
2015-01-13 15:35:00,151.61,152.25,151.59,152.1,25600.0,127.7345,128.2738,127.7177,128.1474,25600.0
2015-01-13 15:40:00,152.18,152.31,152.05,152.14,35900.0,128.2148,128.3243,128.1053,128.1811,35900.0
2015-01-13 15:45:00,152.12,152.21,151.87,151.97,45400.0,128.1642,128.2401,127.9536,128.0379,45400.0
2015-01-13 15:50:00,151.99,152.06,151.73,151.84,40700.0,128.0547,128.1137,127.8356,127.9283,40700.0
2015-01-13 15:55:00,151.9,152.14,151.72,151.97,58900.0,127.9789,128.1811,127.8272,128.0379,58900.0
2015-01-14 09:30:00,151.07,151.07,149.83,150.26,41400.0,127.2796,127.2796,126.2349,126.5971,41400.0
2015-01-14 09:35:00,150.27,150.27,149.05,149.19,18400.0,126.6056,126.6056,125.5777,125.6956,18400.0
2015-01-14 09:40:00,149.26,150.07,149.16,149.81,26900.0,125.7546,126.4371,125.6704,126.218,26900.0
2015-01-14 09:45:00,149.84,150.32,149.61,150.1,13600.0,126.2433,126.6477,126.0495,126.4623,13600.0
2015-01-14 09:50:00,150.03,150.52,149.78,150.17,26400.0,126.4034,126.8162,126.1927,126.5213,26400.0
2015-01-14 09:55:00,150.16,151.1,150.05,151.04,58300.0,126.5129,127.3049,126.4202,127.2543,58300.0
2015-01-14 10:00:00,150.94,151.41,150.85,151.2,13100.0,127.1701,127.566,127.0942,127.3891,13100.0
2015-01-14 10:05:00,151.15,152.24,151.15,152.24,17600.0,127.347,128.2653,127.347,128.2653,17600.0
2015-01-14 10:10:00,152.24,152.4,151.82,151.92,11000.0,128.2653,128.4001,127.9115,127.9957,11000.0
2015-01-14 10:15:00,151.84,152.1,151.82,151.86,11200.0,127.9283,128.1474,127.9115,127.9452,11200.0
2015-01-14 10:20:00,151.86,152.23,151.86,152.23,14600.0,127.9452,128.2569,127.9452,128.2569,14600.0
2015-01-14 10:25:00,152.23,152.47,152.11,152.28,16900.0,128.2569,128.4591,128.1558,128.299,16900.0
2015-01-14 10:30:00,152.31,152.31,151.76,152.09,8700.0,128.3243,128.3243,127.8609,128.139,8700.0
2015-01-14 10:35:00,152.04,152.18,151.81,151.81,17400.0,128.0968,128.2148,127.903,127.903,17400.0
2015-01-14 10:40:00,151.78,152.16,151.69,151.96,4300.0,127.8778,128.1979,127.8019,128.0294,4300.0
2015-01-14 10:45:00,151.94,152.15,151.85,151.97,8600.0,128.0126,128.1895,127.9367,128.0379,8600.0
2015-01-14 10:50:00,151.92,152.13,151.83,151.84,8500.0,127.9957,128.1727,127.9199,127.9283,8500.0
2015-01-14 10:55:00,151.88,152.27,151.78,152.22,7400.0,127.962,128.2906,127.8778,128.2485,7400.0
2015-01-14 11:00:00,152.04,152.17,151.8,151.85,24700.0,128.0968,128.2064,127.8946,127.9367,24700.0
2015-01-14 11:05:00,151.88,152.09,151.79,151.86,12600.0,127.962,128.139,127.8862,127.9452,12600.0
2015-01-14 11:10:00,151.84,152.05,151.7,151.7,22800.0,127.9283,128.1053,127.8104,127.8104,22800.0
2015-01-14 11:15:00,151.69,151.88,151.43,151.44,10300.0,127.8019,127.962,127.5829,127.5913,10300.0
2015-01-14 11:20:00,151.43,151.58,151.33,151.43,4200.0,127.5829,127.7093,127.4986,127.5829,4200.0
2015-01-14 11:25:00,151.48,151.48,151.26,151.3,9500.0,127.625,127.625,127.4397,127.4734,9500.0
2015-01-14 11:30:00,151.27,151.39,151.12,151.32,11000.0,127.4481,127.5492,127.3217,127.4902,11000.0
2015-01-14 11:35:00,151.42,151.62,151.33,151.62,7800.0,127.5745,127.743,127.4986,127.743,7800.0
2015-01-14 11:40:00,151.85,151.89,151.5,151.67,7300.0,127.9367,127.9704,127.6419,127.7851,7300.0
2015-01-14 11:45:00,151.66,152.05,151.66,151.96,10400.0,127.7767,128.1053,127.7767,128.0294,10400.0
2015-01-14 11:50:00,151.94,152.34,151.81,151.84,15200.0,128.0126,128.3496,127.903,127.9283,15200.0
2015-01-14 11:55:00,151.92,152.13,151.86,152.11,29300.0,127.9957,128.1727,127.9452,128.1558,29300.0
2015-01-14 12:00:00,152.08,152.35,152.06,152.32,15400.0,128.1305,128.358,128.1137,128.3327,15400.0
2015-01-14 12:05:00,152.32,152.33,151.99,152.05,9300.0,128.3327,128.3412,128.0547,128.1053,9300.0
2015-01-14 12:10:00,152.01,152.1,151.97,152.07,17700.0,128.0716,128.1474,128.0379,128.1221,17700.0
2015-01-14 12:15:00,152.0,152.17,151.93,152.07,14800.0,128.0631,128.2064,128.0041,128.1221,14800.0
2015-01-14 12:20:00,152.06,152.21,151.9,152.13,19800.0,128.1137,128.2401,127.9789,128.1727,19800.0
2015-01-14 12:25:00,152.1,152.19,151.98,152.0,9400.0,128.1474,128.2232,128.0463,128.0631,9400.0
2015-01-14 12:30:00,152.0,152.13,151.84,151.97,17200.0,128.0631,128.1727,127.9283,128.0379,17200.0
2015-01-14 12:35:00,151.95,152.11,151.9,152.02,8000.0,128.021,128.1558,127.9789,128.08,8000.0
2015-01-14 12:40:00,152.05,152.21,151.96,152.04,13900.0,128.1053,128.2401,128.0294,128.0968,13900.0
2015-01-14 12:45:00,152.06,152.17,151.82,151.91,9100.0,128.1137,128.2064,127.9115,127.9873,9100.0
2015-01-14 12:50:00,151.86,151.91,151.52,151.52,21500.0,127.9452,127.9873,127.6587,127.6587,21500.0
2015-01-14 12:55:00,151.52,151.65,151.44,151.65,6200.0,127.6587,127.7682,127.5913,127.7682,6200.0
2015-01-14 13:00:00,151.7,151.79,151.57,151.7,6500.0,127.8104,127.8862,127.7008,127.8104,6500.0
2015-01-14 13:05:00,151.7,151.74,151.41,151.43,5900.0,127.8104,127.8441,127.566,127.5829,5900.0
2015-01-14 13:10:00,151.44,151.52,151.26,151.37,2600.0,127.5913,127.6587,127.4397,127.5323,2600.0
2015-01-14 13:15:00,151.29,151.61,151.28,151.61,4500.0,127.4649,127.7345,127.4565,127.7345,4500.0
2015-01-14 13:20:00,151.52,151.56,151.31,151.32,3700.0,127.6587,127.6924,127.4818,127.4902,3700.0
2015-01-14 13:25:00,151.26,151.43,151.23,151.36,12900.0,127.4397,127.5829,127.4144,127.5239,12900.0
2015-01-14 13:30:00,151.21,151.27,151.07,151.1,6100.0,127.3975,127.4481,127.2796,127.3049,6100.0
2015-01-14 13:35:00,151.05,151.07,150.85,150.91,4800.0,127.2627,127.2796,127.0942,127.1448,4800.0
2015-01-14 13:40:00,150.8,150.85,150.71,150.72,5500.0,127.0521,127.0942,126.9763,126.9847,5500.0
2015-01-14 13:45:00,150.64,150.87,150.57,150.84,6800.0,126.9173,127.1111,126.8583,127.0858,6800.0
2015-01-14 13:50:00,150.83,150.85,150.63,150.74,6700.0,127.0774,127.0942,126.9089,127.0016,6700.0
2015-01-14 13:55:00,150.72,150.96,150.7,150.96,5300.0,126.9847,127.1869,126.9678,127.1869,5300.0
2015-01-14 14:00:00,151.02,151.51,150.96,151.43,8300.0,127.2375,127.6503,127.1869,127.5829,8300.0
2015-01-14 14:05:00,151.4,151.4,151.24,151.3,5800.0,127.5576,127.5576,127.4228,127.4734,5800.0
2015-01-14 14:10:00,151.34,151.7,151.23,151.63,11400.0,127.5071,127.8104,127.4144,127.7514,11400.0
2015-01-14 14:15:00,151.73,151.88,151.56,151.78,8700.0,127.8356,127.962,127.6924,127.8778,8700.0
2015-01-14 14:20:00,151.89,151.94,151.63,151.72,8200.0,127.9704,128.0126,127.7514,127.8272,8200.0
2015-01-14 14:25:00,151.69,152.09,151.67,151.98,8500.0,127.8019,128.139,127.7851,128.0463,8500.0
2015-01-14 14:30:00,152.06,152.3,151.98,152.16,11300.0,128.1137,128.3159,128.0463,128.1979,11300.0
2015-01-14 14:35:00,152.19,152.3,152.04,152.1,6800.0,128.2232,128.3159,128.0968,128.1474,6800.0
2015-01-14 14:40:00,152.12,152.17,151.86,151.96,7400.0,128.1642,128.2064,127.9452,128.0294,7400.0
2015-01-14 14:45:00,151.96,152.08,151.77,151.82,8100.0,128.0294,128.1305,127.8693,127.9115,8100.0
2015-01-14 14:50:00,151.76,151.79,151.46,151.54,21100.0,127.8609,127.8862,127.6082,127.6756,21100.0
2015-01-14 14:55:00,151.53,151.55,151.36,151.36,7600.0,127.6671,127.684,127.5239,127.5239,7600.0
2015-01-14 15:00:00,151.36,151.66,151.36,151.48,9000.0,127.5239,127.7767,127.5239,127.625,9000.0
2015-01-14 15:05:00,151.6,151.72,151.44,151.62,10800.0,127.7261,127.8272,127.5913,127.743,10800.0
2015-01-14 15:10:00,151.63,151.66,151.36,151.6,6400.0,127.7514,127.7767,127.5239,127.7261,6400.0
2015-01-14 15:15:00,151.59,152.16,151.59,152.03,7600.0,127.7177,128.1979,127.7177,128.0884,7600.0
2015-01-14 15:20:00,152.0,152.22,151.92,152.06,14100.0,128.0631,128.2485,127.9957,128.1137,14100.0
2015-01-14 15:25:00,152.06,152.14,151.78,152.03,13300.0,128.1137,128.1811,127.8778,128.0884,13300.0
2015-01-14 15:30:00,151.98,152.2,151.64,151.74,20400.0,128.0463,128.2316,127.7598,127.8441,20400.0
2015-01-14 15:35:00,151.74,151.86,151.59,151.76,11500.0,127.8441,127.9452,127.7177,127.8609,11500.0
2015-01-14 15:40:00,151.81,152.03,151.79,151.87,10600.0,127.903,128.0884,127.8862,127.9536,10600.0
2015-01-14 15:45:00,151.87,152.07,151.85,151.97,16400.0,127.9536,128.1221,127.9367,128.0379,16400.0
2015-01-14 15:50:00,151.93,152.06,151.85,151.85,20000.0,128.0041,128.1137,127.9367,127.9367,20000.0
2015-01-14 15:55:00,151.88,152.09,151.85,152.04,60100.0,127.962,128.139,127.9367,128.0968,60100.0
2015-01-15 09:30:00,152.6,153.57,152.6,153.02,16100.0,128.5686,129.3859,128.5686,128.9225,16100.0
2015-01-15 09:35:00,152.97,152.97,151.75,151.75,13000.0,128.8804,128.8804,127.8525,127.8525,13000.0
2015-01-15 09:40:00,151.73,152.11,151.68,151.68,10400.0,127.8356,128.1558,127.7935,127.7935,10400.0
2015-01-15 09:45:00,151.68,152.56,151.66,152.01,15200.0,127.7935,128.5349,127.7767,128.0716,15200.0
2015-01-15 09:50:00,152.12,152.58,151.95,152.18,14400.0,128.1642,128.5518,128.021,128.2148,14400.0
2015-01-15 09:55:00,152.18,152.43,151.58,151.72,30700.0,128.2148,128.4254,127.7093,127.8272,30700.0
2015-01-15 10:00:00,151.63,151.84,151.12,151.34,14600.0,127.7514,127.9283,127.3217,127.5071,14600.0
2015-01-15 10:05:00,151.36,151.82,151.3,151.82,43200.0,127.5239,127.9115,127.4734,127.9115,43200.0
2015-01-15 10:10:00,151.73,152.05,151.6,152.05,15100.0,127.8356,128.1053,127.7261,128.1053,15100.0
2015-01-15 10:15:00,152.07,152.58,152.07,152.5,6600.0,128.1221,128.5518,128.1221,128.4844,6600.0
2015-01-15 10:20:00,152.53,152.72,152.45,152.72,13000.0,128.5097,128.6697,128.4423,128.6697,13000.0
2015-01-15 10:25:00,152.74,152.99,152.69,152.99,10100.0,128.6866,128.8972,128.6445,128.8972,10100.0
2015-01-15 10:30:00,153.0,153.48,153.0,153.41,12500.0,128.9056,129.3101,128.9056,129.2511,12500.0
2015-01-15 10:35:00,153.34,153.47,153.11,153.31,5200.0,129.1921,129.3016,128.9983,129.1668,5200.0
2015-01-15 10:40:00,153.25,153.32,153.08,153.24,3200.0,129.1163,129.1753,128.973,129.1079,3200.0
2015-01-15 10:45:00,153.24,153.5,153.22,153.26,25000.0,129.1079,129.3269,129.091,129.1247,25000.0
2015-01-15 10:50:00,153.21,153.48,153.21,153.36,10200.0,129.0826,129.3101,129.0826,129.209,10200.0
2015-01-15 10:55:00,153.27,153.32,152.86,152.86,2700.0,129.1331,129.1753,128.7877,128.7877,2700.0
2015-01-15 11:00:00,152.92,153.1,152.66,152.66,4000.0,128.8382,128.9899,128.6192,128.6192,4000.0
2015-01-15 11:05:00,152.73,152.81,152.48,152.62,5800.0,128.6782,128.7456,128.4675,128.5855,5800.0
2015-01-15 11:10:00,152.64,152.77,152.52,152.65,16100.0,128.6023,128.7119,128.5012,128.6108,16100.0
2015-01-15 11:15:00,152.66,152.66,152.17,152.2,13900.0,128.6192,128.6192,128.2064,128.2316,13900.0
2015-01-15 11:20:00,152.19,152.19,151.91,151.95,6000.0,128.2232,128.2232,127.9873,128.021,6000.0
2015-01-15 11:25:00,151.94,152.04,151.79,151.9,14200.0,128.0126,128.0968,127.8862,127.9789,14200.0
2015-01-15 11:30:00,151.94,152.38,151.83,152.36,5400.0,128.0126,128.3833,127.9199,128.3664,5400.0
2015-01-15 11:35:00,152.3,152.33,151.85,151.99,5100.0,128.3159,128.3412,127.9367,128.0547,5100.0
2015-01-15 11:40:00,151.96,152.41,151.95,152.41,3000.0,128.0294,128.4086,128.021,128.4086,3000.0
2015-01-15 11:45:00,152.32,152.46,152.28,152.28,6100.0,128.3327,128.4507,128.299,128.299,6100.0
2015-01-15 11:50:00,152.29,152.35,152.14,152.32,4900.0,128.3075,128.358,128.1811,128.3327,4900.0
2015-01-15 11:55:00,152.27,152.27,152.1,152.18,3400.0,128.2906,128.2906,128.1474,128.2148,3400.0
2015-01-15 12:00:00,152.3,152.32,152.05,152.05,12200.0,128.3159,128.3327,128.1053,128.1053,12200.0
2015-01-15 12:05:00,152.02,152.23,151.99,152.12,3200.0,128.08,128.2569,128.0547,128.1642,3200.0
2015-01-15 12:10:00,152.06,152.27,151.98,152.05,2300.0,128.1137,128.2906,128.0463,128.1053,2300.0
2015-01-15 12:15:00,152.07,152.1,151.85,151.88,5100.0,128.1221,128.1474,127.9367,127.962,5100.0
2015-01-15 12:20:00,151.88,152.08,151.86,151.91,13300.0,127.962,128.1305,127.9452,127.9873,13300.0
2015-01-15 12:25:00,151.94,152.17,151.87,151.87,8700.0,128.0126,128.2064,127.9536,127.9536,8700.0
2015-01-15 12:30:00,151.82,151.9,151.58,151.81,14800.0,127.9115,127.9789,127.7093,127.903,14800.0
2015-01-15 12:35:00,151.78,151.84,151.6,151.84,7400.0,127.8778,127.9283,127.7261,127.9283,7400.0
2015-01-15 12:40:00,151.82,151.84,151.47,151.47,6300.0,127.9115,127.9283,127.6166,127.6166,6300.0
2015-01-15 12:45:00,151.48,151.56,151.33,151.46,9700.0,127.625,127.6924,127.4986,127.6082,9700.0
2015-01-15 12:50:00,151.47,151.71,151.35,151.65,26800.0,127.6166,127.8188,127.5155,127.7682,26800.0
2015-01-15 12:55:00,151.62,151.65,151.41,151.55,8800.0,127.743,127.7682,127.566,127.684,8800.0
2015-01-15 13:00:00,151.52,151.89,151.39,151.89,7100.0,127.6587,127.9704,127.5492,127.9704,7100.0
2015-01-15 13:05:00,151.88,151.97,151.76,151.91,8200.0,127.962,128.0379,127.8609,127.9873,8200.0
2015-01-15 13:10:00,151.92,152.11,151.79,152.0,3800.0,127.9957,128.1558,127.8862,128.0631,3800.0
2015-01-15 13:15:00,152.09,152.23,152.06,152.15,2600.0,128.139,128.2569,128.1137,128.1895,2600.0
2015-01-15 13:20:00,152.14,152.14,151.76,151.77,4900.0,128.1811,128.1811,127.8609,127.8693,4900.0
2015-01-15 13:25:00,151.78,151.85,151.55,151.55,17700.0,127.8778,127.9367,127.684,127.684,17700.0
2015-01-15 13:30:00,151.57,151.66,151.54,151.58,4900.0,127.7008,127.7767,127.6756,127.7093,4900.0
2015-01-15 13:35:00,151.53,151.63,151.39,151.39,7900.0,127.6671,127.7514,127.5492,127.5492,7900.0
2015-01-15 13:40:00,151.3,151.52,151.3,151.4,5900.0,127.4734,127.6587,127.4734,127.5576,5900.0
2015-01-15 13:45:00,151.37,151.62,151.33,151.62,7600.0,127.5323,127.743,127.4986,127.743,7600.0
2015-01-15 13:50:00,151.59,152.08,151.59,152.03,4700.0,127.7177,128.1305,127.7177,128.0884,4700.0
2015-01-15 13:55:00,151.99,152.0,151.82,151.86,3300.0,128.0547,128.0631,127.9115,127.9452,3300.0
2015-01-15 14:00:00,151.85,151.9,151.52,151.73,22800.0,127.9367,127.9789,127.6587,127.8356,22800.0
2015-01-15 14:05:00,151.73,151.92,151.64,151.88,3600.0,127.8356,127.9957,127.7598,127.962,3600.0
2015-01-15 14:10:00,151.87,151.87,151.74,151.77,3500.0,127.9536,127.9536,127.8441,127.8693,3500.0
2015-01-15 14:15:00,151.8,152.01,151.8,151.96,6100.0,127.8946,128.0716,127.8946,128.0294,6100.0
2015-01-15 14:20:00,152.0,152.0,151.83,151.97,11400.0,128.0631,128.0631,127.9199,128.0379,11400.0
2015-01-15 14:25:00,152.06,152.09,151.99,152.0,4100.0,128.1137,128.139,128.0547,128.0631,4100.0
2015-01-15 14:30:00,152.0,152.13,151.94,152.08,6100.0,128.0631,128.1727,128.0126,128.1305,6100.0
2015-01-15 14:35:00,152.2,152.35,152.12,152.26,7300.0,128.2316,128.358,128.1642,128.2822,7300.0
2015-01-15 14:40:00,152.28,152.28,152.13,152.23,6900.0,128.299,128.299,128.1727,128.2569,6900.0
2015-01-15 14:45:00,152.2,152.25,152.09,152.09,7700.0,128.2316,128.2738,128.139,128.139,7700.0
2015-01-15 14:50:00,152.03,152.21,152.01,152.12,6000.0,128.0884,128.2401,128.0716,128.1642,6000.0
2015-01-15 14:55:00,152.1,152.46,152.08,152.39,11300.0,128.1474,128.4507,128.1305,128.3917,11300.0
2015-01-15 15:00:00,152.36,152.52,152.32,152.36,13900.0,128.3664,128.5012,128.3327,128.3664,13900.0
2015-01-15 15:05:00,152.37,152.37,152.23,152.26,11800.0,128.3749,128.3749,128.2569,128.2822,11800.0
2015-01-15 15:10:00,152.24,152.25,151.88,151.94,21400.0,128.2653,128.2738,127.962,128.0126,21400.0
2015-01-15 15:15:00,151.94,152.1,151.83,152.09,15600.0,128.0126,128.1474,127.9199,128.139,15600.0
2015-01-15 15:20:00,152.08,152.24,152.02,152.24,12800.0,128.1305,128.2653,128.08,128.2653,12800.0
2015-01-15 15:25:00,152.27,152.62,152.27,152.62,15100.0,128.2906,128.5855,128.2906,128.5855,15100.0
2015-01-15 15:30:00,152.62,152.76,152.38,152.67,25600.0,128.5855,128.7034,128.3833,128.6276,25600.0
2015-01-15 15:35:00,152.64,152.69,152.49,152.66,23600.0,128.6023,128.6445,128.476,128.6192,23600.0
2015-01-15 15:40:00,152.63,152.81,152.56,152.73,27300.0,128.5939,128.7456,128.5349,128.6782,27300.0
2015-01-15 15:45:00,152.75,152.75,152.56,152.65,44300.0,128.695,128.695,128.5349,128.6108,44300.0
2015-01-15 15:50:00,152.63,152.63,152.32,152.38,57700.0,128.5939,128.5939,128.3327,128.3833,57700.0
2015-01-15 15:55:00,152.37,152.58,152.23,152.34,137000.0,128.3749,128.5518,128.2569,128.3496,137000.0
2015-01-16 09:30:00,152.21,152.6,152.0,152.59,84500.0,128.2401,128.5686,128.0631,128.5602,84500.0
2015-01-16 09:35:00,152.41,153.0,152.23,152.45,52400.0,128.4086,128.9056,128.2569,128.4423,52400.0
2015-01-16 09:40:00,152.56,152.94,152.34,152.73,25000.0,128.5349,128.8551,128.3496,128.6782,25000.0
2015-01-16 09:45:00,152.8,152.8,151.93,152.1,15100.0,128.7371,128.7371,128.0041,128.1474,15100.0
2015-01-16 09:50:00,152.08,152.2,151.79,151.94,5000.0,128.1305,128.2316,127.8862,128.0126,5000.0
2015-01-16 09:55:00,151.95,152.01,151.56,151.8,6400.0,128.021,128.0716,127.6924,127.8946,6400.0
2015-01-16 10:00:00,151.96,152.26,151.51,151.76,10600.0,128.0294,128.2822,127.6503,127.8609,10600.0
2015-01-16 10:05:00,151.78,151.9,151.51,151.7,13600.0,127.8778,127.9789,127.6503,127.8104,13600.0
2015-01-16 10:10:00,151.73,151.82,151.44,151.44,18000.0,127.8356,127.9115,127.5913,127.5913,18000.0
2015-01-16 10:15:00,151.52,151.86,151.39,151.86,7600.0,127.6587,127.9452,127.5492,127.9452,7600.0
2015-01-16 10:20:00,151.77,151.9,151.63,151.85,11100.0,127.8693,127.9789,127.7514,127.9367,11100.0
2015-01-16 10:25:00,151.9,152.29,151.84,152.07,6400.0,127.9789,128.3075,127.9283,128.1221,6400.0
2015-01-16 10:30:00,152.09,152.43,152.07,152.17,6100.0,128.139,128.4254,128.1221,128.2064,6100.0
2015-01-16 10:35:00,152.32,152.35,152.09,152.28,18500.0,128.3327,128.358,128.139,128.299,18500.0
2015-01-16 10:40:00,152.27,152.31,152.1,152.28,5500.0,128.2906,128.3243,128.1474,128.299,5500.0
2015-01-16 10:45:00,152.33,152.41,152.04,152.08,18800.0,128.3412,128.4086,128.0968,128.1305,18800.0
2015-01-16 10:50:00,152.11,152.36,151.95,152.3,4200.0,128.1558,128.3664,128.021,128.3159,4200.0
2015-01-16 10:55:00,152.3,152.66,152.25,152.44,14500.0,128.3159,128.6192,128.2738,128.4338,14500.0
2015-01-16 11:00:00,152.5,152.58,152.4,152.41,11100.0,128.4844,128.5518,128.4001,128.4086,11100.0
2015-01-16 11:05:00,152.41,152.46,152.28,152.32,11500.0,128.4086,128.4507,128.299,128.3327,11500.0
2015-01-16 11:10:00,152.3,152.3,151.99,152.0,6700.0,128.3159,128.3159,128.0547,128.0631,6700.0
2015-01-16 11:15:00,152.04,152.29,151.93,152.25,4600.0,128.0968,128.3075,128.0041,128.2738,4600.0
2015-01-16 11:20:00,152.14,152.26,152.05,152.12,3800.0,128.1811,128.2822,128.1053,128.1642,3800.0
2015-01-16 11:25:00,152.16,152.16,151.81,151.81,5800.0,128.1979,128.1979,127.903,127.903,5800.0
2015-01-16 11:30:00,151.78,151.97,151.78,151.88,9400.0,127.8778,128.0379,127.8778,127.962,9400.0
2015-01-16 11:35:00,151.87,152.1,151.84,152.1,8300.0,127.9536,128.1474,127.9283,128.1474,8300.0
2015-01-16 11:40:00,152.18,152.26,152.06,152.15,5000.0,128.2148,128.2822,128.1137,128.1895,5000.0
2015-01-16 11:45:00,152.22,152.22,152.02,152.02,6500.0,128.2485,128.2485,128.08,128.08,6500.0
2015-01-16 11:50:00,152.0,152.02,151.9,151.92,2800.0,128.0631,128.08,127.9789,127.9957,2800.0
2015-01-16 11:55:00,151.94,152.12,151.94,152.07,3000.0,128.0126,128.1642,128.0126,128.1221,3000.0
2015-01-16 12:00:00,152.07,152.31,152.01,152.29,3600.0,128.1221,128.3243,128.0716,128.3075,3600.0
2015-01-16 12:05:00,152.29,152.33,152.16,152.16,3400.0,128.3075,128.3412,128.1979,128.1979,3400.0
2015-01-16 12:10:00,152.17,152.38,152.14,152.3,12800.0,128.2064,128.3833,128.1811,128.3159,12800.0
2015-01-16 12:15:00,152.33,152.51,152.33,152.48,6200.0,128.3412,128.4928,128.3412,128.4675,6200.0
2015-01-16 12:20:00,152.47,152.47,152.23,152.23,5300.0,128.4591,128.4591,128.2569,128.2569,5300.0
2015-01-16 12:25:00,152.2,152.37,152.13,152.23,3500.0,128.2316,128.3749,128.1727,128.2569,3500.0
2015-01-16 12:30:00,152.27,152.31,152.14,152.23,7300.0,128.2906,128.3243,128.1811,128.2569,7300.0
2015-01-16 12:35:00,152.29,152.3,152.09,152.21,6700.0,128.3075,128.3159,128.139,128.2401,6700.0
2015-01-16 12:40:00,152.2,152.67,152.2,152.67,6300.0,128.2316,128.6276,128.2316,128.6276,6300.0
2015-01-16 12:45:00,152.72,152.73,152.56,152.72,3000.0,128.6697,128.6782,128.5349,128.6697,3000.0
2015-01-16 12:50:00,152.67,153.14,152.66,153.02,9900.0,128.6276,129.0236,128.6192,128.9225,9900.0
2015-01-16 12:55:00,153.01,153.03,152.77,152.85,8600.0,128.9141,128.9309,128.7119,128.7793,8600.0
2015-01-16 13:00:00,152.82,152.82,152.54,152.56,5700.0,128.754,128.754,128.5181,128.5349,5700.0
2015-01-16 13:05:00,152.59,152.89,152.57,152.89,8700.0,128.5602,128.813,128.5434,128.813,8700.0
2015-01-16 13:10:00,152.84,152.87,152.64,152.68,6800.0,128.7708,128.7961,128.6023,128.636,6800.0
2015-01-16 13:15:00,152.68,152.79,152.62,152.64,17000.0,128.636,128.7287,128.5855,128.6023,17000.0
2015-01-16 13:20:00,152.62,152.73,152.44,152.49,6100.0,128.5855,128.6782,128.4338,128.476,6100.0
2015-01-16 13:25:00,152.43,152.47,152.17,152.28,5200.0,128.4254,128.4591,128.2064,128.299,5200.0
2015-01-16 13:30:00,152.3,152.35,152.16,152.27,6800.0,128.3159,128.358,128.1979,128.2906,6800.0
2015-01-16 13:35:00,152.38,152.51,152.37,152.49,5800.0,128.3833,128.4928,128.3749,128.476,5800.0
2015-01-16 13:40:00,152.49,152.49,152.32,152.49,4700.0,128.476,128.476,128.3327,128.476,4700.0
2015-01-16 13:45:00,152.49,152.5,152.37,152.45,4100.0,128.476,128.4844,128.3749,128.4423,4100.0
2015-01-16 13:50:00,152.4,152.56,152.39,152.51,5600.0,128.4001,128.5349,128.3917,128.4928,5600.0
2015-01-16 13:55:00,152.55,152.55,152.4,152.42,8100.0,128.5265,128.5265,128.4001,128.417,8100.0
2015-01-16 14:00:00,152.46,152.48,152.36,152.4,4300.0,128.4507,128.4675,128.3664,128.4001,4300.0
2015-01-16 14:05:00,152.36,152.49,152.26,152.26,3700.0,128.3664,128.476,128.2822,128.2822,3700.0
2015-01-16 14:10:00,152.25,152.33,152.13,152.2,3900.0,128.2738,128.3412,128.1727,128.2316,3900.0
2015-01-16 14:15:00,152.22,152.42,152.22,152.34,6900.0,128.2485,128.417,128.2485,128.3496,6900.0
2015-01-16 14:20:00,152.3,152.32,152.18,152.22,5600.0,128.3159,128.3327,128.2148,128.2485,5600.0
2015-01-16 14:25:00,152.18,152.34,152.11,152.32,11200.0,128.2148,128.3496,128.1558,128.3327,11200.0
2015-01-16 14:30:00,152.32,152.32,152.08,152.08,5100.0,128.3327,128.3327,128.1305,128.1305,5100.0
2015-01-16 14:35:00,152.1,152.37,152.1,152.34,6000.0,128.1474,128.3749,128.1474,128.3496,6000.0
2015-01-16 14:40:00,152.31,152.4,152.23,152.38,12800.0,128.3243,128.4001,128.2569,128.3833,12800.0
2015-01-16 14:45:00,152.45,152.6,152.43,152.6,6000.0,128.4423,128.5686,128.4254,128.5686,6000.0
2015-01-16 14:50:00,152.63,152.7,152.47,152.6,12200.0,128.5939,128.6529,128.4591,128.5686,12200.0
2015-01-16 14:55:00,152.7,152.74,152.6,152.71,13600.0,128.6529,128.6866,128.5686,128.6613,13600.0
2015-01-16 15:00:00,152.7,152.83,152.66,152.75,20600.0,128.6529,128.7624,128.6192,128.695,20600.0
2015-01-16 15:05:00,152.74,152.8,152.63,152.7,7500.0,128.6866,128.7371,128.5939,128.6529,7500.0
2015-01-16 15:10:00,152.66,152.67,152.52,152.57,3300.0,128.6192,128.6276,128.5012,128.5434,3300.0
2015-01-16 15:15:00,152.61,152.66,152.53,152.6,5300.0,128.5771,128.6192,128.5097,128.5686,5300.0
2015-01-16 15:20:00,152.66,152.88,152.66,152.87,7200.0,128.6192,128.8045,128.6192,128.7961,7200.0
2015-01-16 15:25:00,152.87,152.91,152.72,152.73,5200.0,128.7961,128.8298,128.6697,128.6782,5200.0
2015-01-16 15:30:00,152.7,152.86,152.66,152.84,11200.0,128.6529,128.7877,128.6192,128.7708,11200.0
2015-01-16 15:35:00,152.84,153.22,152.83,153.19,9800.0,128.7708,129.091,128.7624,129.0657,9800.0
2015-01-16 15:40:00,153.2,153.24,153.09,153.21,15500.0,129.0742,129.1079,128.9815,129.0826,15500.0
2015-01-16 15:45:00,153.21,153.5,153.18,153.39,27200.0,129.0826,129.3269,129.0573,129.2342,27200.0
2015-01-16 15:50:00,153.39,153.49,153.29,153.42,22000.0,129.2342,129.3185,129.15,129.2595,22000.0
2015-01-16 15:55:00,153.42,153.48,153.33,153.33,52500.0,129.2595,129.3101,129.1837,129.1837,52500.0
2015-01-20 09:30:00,155.0,155.0,154.23,154.88,23400.0,130.5907,130.5907,129.9419,130.4896,23400.0
2015-01-20 09:35:00,154.76,154.76,153.41,153.41,11500.0,130.3885,130.3885,129.2511,129.2511,11500.0
2015-01-20 09:40:00,153.66,153.67,153.15,153.21,9000.0,129.4617,129.4701,129.032,129.0826,9000.0
2015-01-20 09:45:00,153.39,153.39,152.54,152.59,11300.0,129.2342,129.2342,128.5181,128.5602,11300.0
2015-01-20 09:50:00,152.58,152.68,152.28,152.28,18800.0,128.5518,128.636,128.299,128.299,18800.0
2015-01-20 09:55:00,152.25,152.37,151.77,151.93,18100.0,128.2738,128.3749,127.8693,128.0041,18100.0
2015-01-20 10:00:00,151.85,152.0,151.63,151.73,22000.0,127.9367,128.0631,127.7514,127.8356,22000.0
2015-01-20 10:05:00,151.84,152.3,151.69,152.14,12000.0,127.9283,128.3159,127.8019,128.1811,12000.0
2015-01-20 10:10:00,152.21,152.56,152.1,152.45,9700.0,128.2401,128.5349,128.1474,128.4423,9700.0
2015-01-20 10:15:00,152.46,152.66,152.06,152.06,12600.0,128.4507,128.6192,128.1137,128.1137,12600.0
2015-01-20 10:20:00,152.19,152.67,152.1,152.67,8000.0,128.2232,128.6276,128.1474,128.6276,8000.0
2015-01-20 10:25:00,152.66,152.92,152.65,152.71,14100.0,128.6192,128.8382,128.6108,128.6613,14100.0
2015-01-20 10:30:00,152.75,152.84,152.48,152.51,14300.0,128.695,128.7708,128.4675,128.4928,14300.0
2015-01-20 10:35:00,152.54,152.66,152.4,152.5,5100.0,128.5181,128.6192,128.4001,128.4844,5100.0
2015-01-20 10:40:00,152.38,152.38,152.0,152.0,10500.0,128.3833,128.3833,128.0631,128.0631,10500.0
2015-01-20 10:45:00,151.98,152.23,151.94,152.23,6900.0,128.0463,128.2569,128.0126,128.2569,6900.0
2015-01-20 10:50:00,152.2,152.2,152.0,152.09,6900.0,128.2316,128.2316,128.0631,128.139,6900.0
2015-01-20 10:55:00,152.12,152.15,151.9,152.08,9500.0,128.1642,128.1895,127.9789,128.1305,9500.0
2015-01-20 11:00:00,152.05,152.12,151.91,152.06,22900.0,128.1053,128.1642,127.9873,128.1137,22900.0
2015-01-20 11:05:00,152.04,152.45,152.01,152.39,15900.0,128.0968,128.4423,128.0716,128.3917,15900.0
2015-01-20 11:10:00,152.32,152.52,152.32,152.51,9600.0,128.3327,128.5012,128.3327,128.4928,9600.0
2015-01-20 11:15:00,152.5,152.52,152.26,152.45,7300.0,128.4844,128.5012,128.2822,128.4423,7300.0
2015-01-20 11:20:00,152.47,152.52,152.4,152.43,7600.0,128.4591,128.5012,128.4001,128.4254,7600.0
2015-01-20 11:25:00,152.39,152.48,152.21,152.43,13300.0,128.3917,128.4675,128.2401,128.4254,13300.0
2015-01-20 11:30:00,152.41,152.51,152.25,152.25,4900.0,128.4086,128.4928,128.2738,128.2738,4900.0
2015-01-20 11:35:00,152.33,152.33,152.0,152.05,10500.0,128.3412,128.3412,128.0631,128.1053,10500.0
2015-01-20 11:40:00,152.0,152.03,151.76,151.87,11300.0,128.0631,128.0884,127.8609,127.9536,11300.0
2015-01-20 11:45:00,151.75,151.75,151.27,151.32,10500.0,127.8525,127.8525,127.4481,127.4902,10500.0
2015-01-20 11:50:00,151.31,151.47,151.28,151.45,6700.0,127.4818,127.6166,127.4565,127.5997,6700.0
2015-01-20 11:55:00,151.48,151.74,151.48,151.74,4900.0,127.625,127.8441,127.625,127.8441,4900.0
2015-01-20 12:00:00,151.7,151.72,151.5,151.56,4100.0,127.8104,127.8272,127.6419,127.6924,4100.0
2015-01-20 12:05:00,151.5,151.74,151.4,151.73,7500.0,127.6419,127.8441,127.5576,127.8356,7500.0
2015-01-20 12:10:00,151.71,151.81,151.63,151.8,8800.0,127.8188,127.903,127.7514,127.8946,8800.0
2015-01-20 12:15:00,151.8,151.87,151.66,151.75,7800.0,127.8946,127.9536,127.7767,127.8525,7800.0
2015-01-20 12:20:00,151.81,151.87,151.69,151.72,6600.0,127.903,127.9536,127.8019,127.8272,6600.0
2015-01-20 12:25:00,151.71,151.86,151.7,151.76,11100.0,127.8188,127.9452,127.8104,127.8609,11100.0
2015-01-20 12:30:00,151.75,151.88,151.75,151.84,16700.0,127.8525,127.962,127.8525,127.9283,16700.0
2015-01-20 12:35:00,151.85,151.96,151.72,151.95,5800.0,127.9367,128.0294,127.8272,128.021,5800.0
2015-01-20 12:40:00,151.96,152.21,151.96,152.21,6400.0,128.0294,128.2401,128.0294,128.2401,6400.0
2015-01-20 12:45:00,152.24,152.36,152.23,152.32,10500.0,128.2653,128.3664,128.2569,128.3327,10500.0
2015-01-20 12:50:00,152.33,152.42,152.24,152.27,6100.0,128.3412,128.417,128.2653,128.2906,6100.0
2015-01-20 12:55:00,152.3,152.43,152.26,152.43,4400.0,128.3159,128.4254,128.2822,128.4254,4400.0
2015-01-20 13:00:00,152.36,152.5,152.32,152.49,2400.0,128.3664,128.4844,128.3327,128.476,2400.0
2015-01-20 13:05:00,152.49,152.63,152.3,152.3,7100.0,128.476,128.5939,128.3159,128.3159,7100.0
2015-01-20 13:10:00,152.37,152.53,152.37,152.43,3800.0,128.3749,128.5097,128.3749,128.4254,3800.0
2015-01-20 13:15:00,152.4,152.67,152.39,152.67,4600.0,128.4001,128.6276,128.3917,128.6276,4600.0
2015-01-20 13:20:00,152.74,152.99,152.73,152.81,6900.0,128.6866,128.8972,128.6782,128.7456,6900.0
2015-01-20 13:25:00,152.83,152.95,152.81,152.94,7200.0,128.7624,128.8635,128.7456,128.8551,7200.0
2015-01-20 13:30:00,152.95,153.08,152.94,152.96,10800.0,128.8635,128.973,128.8551,128.8719,10800.0
2015-01-20 13:35:00,152.94,152.94,152.82,152.9,4100.0,128.8551,128.8551,128.754,128.8214,4100.0
2015-01-20 13:40:00,152.9,152.92,152.61,152.73,6000.0,128.8214,128.8382,128.5771,128.6782,6000.0
2015-01-20 13:45:00,152.72,152.82,152.72,152.76,4600.0,128.6697,128.754,128.6697,128.7034,4600.0
2015-01-20 13:50:00,152.77,152.88,152.77,152.84,3600.0,128.7119,128.8045,128.7119,128.7708,3600.0
2015-01-20 13:55:00,152.84,152.85,152.81,152.81,4900.0,128.7708,128.7793,128.7456,128.7456,4900.0
2015-01-20 14:00:00,152.82,153.09,152.8,153.06,8300.0,128.754,128.9815,128.7371,128.9562,8300.0
2015-01-20 14:05:00,153.1,153.14,152.99,153.11,5400.0,128.9899,129.0236,128.8972,128.9983,5400.0
2015-01-20 14:10:00,153.08,153.08,152.95,153.02,5900.0,128.973,128.973,128.8635,128.9225,5900.0
2015-01-20 14:15:00,153.01,153.01,152.79,152.9,9600.0,128.9141,128.9141,128.7287,128.8214,9600.0
2015-01-20 14:20:00,152.92,153.06,152.92,153.06,16800.0,128.8382,128.9562,128.8382,128.9562,16800.0
2015-01-20 14:25:00,153.05,153.12,152.87,152.99,8800.0,128.9478,129.0067,128.7961,128.8972,8800.0
2015-01-20 14:30:00,153.01,153.46,153.01,153.46,10200.0,128.9141,129.2932,128.9141,129.2932,10200.0
2015-01-20 14:35:00,153.5,153.77,153.49,153.75,6200.0,129.3269,129.5544,129.3185,129.5375,6200.0
2015-01-20 14:40:00,153.69,153.97,153.69,153.91,6600.0,129.487,129.7229,129.487,129.6723,6600.0
2015-01-20 14:45:00,153.87,154.0,153.84,153.95,5200.0,129.6386,129.7482,129.6134,129.706,5200.0
2015-01-20 14:50:00,153.98,154.01,153.77,153.77,4100.0,129.7313,129.7566,129.5544,129.5544,4100.0
2015-01-20 14:55:00,153.78,153.83,153.7,153.83,7800.0,129.5628,129.6049,129.4954,129.6049,7800.0
2015-01-20 15:00:00,153.85,153.93,153.73,153.73,3400.0,129.6218,129.6892,129.5207,129.5207,3400.0
2015-01-20 15:05:00,153.72,153.97,153.72,153.92,7100.0,129.5123,129.7229,129.5123,129.6808,7100.0
2015-01-20 15:10:00,153.92,153.93,153.85,153.88,7200.0,129.6808,129.6892,129.6218,129.6471,7200.0
2015-01-20 15:15:00,153.86,154.04,153.86,153.9,10700.0,129.6302,129.7819,129.6302,129.6639,10700.0
2015-01-20 15:20:00,153.9,153.94,153.8,153.9,7600.0,129.6639,129.6976,129.5797,129.6639,7600.0
2015-01-20 15:25:00,153.98,154.07,153.85,153.91,6800.0,129.7313,129.8071,129.6218,129.6723,6800.0
2015-01-20 15:30:00,153.9,153.93,153.58,153.59,9700.0,129.6639,129.6892,129.3943,129.4027,9700.0
2015-01-20 15:35:00,153.63,153.75,153.56,153.69,10800.0,129.4364,129.5375,129.3775,129.487,10800.0
2015-01-20 15:40:00,153.7,153.92,153.64,153.81,11800.0,129.4954,129.6808,129.4449,129.5881,11800.0
2015-01-20 15:45:00,153.83,153.91,153.77,153.82,20200.0,129.6049,129.6723,129.5544,129.5965,20200.0
2015-01-20 15:50:00,153.83,153.85,153.51,153.54,18200.0,129.6049,129.6218,129.3353,129.3606,18200.0
2015-01-20 15:55:00,153.54,153.77,153.52,153.74,40100.0,129.3606,129.5544,129.3438,129.5291,40100.0
2015-01-21 09:30:00,152.81,154.08,152.42,152.98,26900.0,128.7456,129.8156,128.417,128.8888,26900.0
2015-01-21 09:35:00,153.1,153.61,152.59,153.61,10500.0,128.9899,129.4196,128.5602,129.4196,10500.0
2015-01-21 09:40:00,153.89,154.27,153.5,153.84,11300.0,129.6555,129.9756,129.3269,129.6134,11300.0
2015-01-21 09:45:00,153.72,153.73,153.23,153.41,16000.0,129.5123,129.5207,129.0994,129.2511,16000.0
2015-01-21 09:50:00,153.44,154.03,153.43,153.73,11800.0,129.2764,129.7734,129.2679,129.5207,11800.0
2015-01-21 09:55:00,153.64,154.21,153.64,154.21,54300.0,129.4449,129.9251,129.4449,129.9251,54300.0
2015-01-21 10:00:00,154.24,154.36,153.58,153.8,19300.0,129.9504,130.0515,129.3943,129.5797,19300.0
2015-01-21 10:05:00,153.85,153.99,153.42,153.44,25300.0,129.6218,129.7397,129.2595,129.2764,25300.0
2015-01-21 10:10:00,153.42,153.65,153.19,153.65,6900.0,129.2595,129.4533,129.0657,129.4533,6900.0
2015-01-21 10:15:00,153.59,153.98,153.57,153.97,7600.0,129.4027,129.7313,129.3859,129.7229,7600.0
2015-01-21 10:20:00,154.06,154.06,153.88,154.03,10400.0,129.7987,129.7987,129.6471,129.7734,10400.0
2015-01-21 10:25:00,154.11,154.32,154.03,154.14,18200.0,129.8408,130.0178,129.7734,129.8661,18200.0
2015-01-21 10:30:00,154.14,154.14,153.83,154.01,9300.0,129.8661,129.8661,129.6049,129.7566,9300.0
2015-01-21 10:35:00,153.89,153.89,153.57,153.62,9200.0,129.6555,129.6555,129.3859,129.428,9200.0
2015-01-21 10:40:00,153.68,154.04,153.68,154.04,10500.0,129.4786,129.7819,129.4786,129.7819,10500.0
2015-01-21 10:45:00,154.06,154.88,154.02,154.88,33500.0,129.7987,130.4896,129.765,130.4896,33500.0
2015-01-21 10:50:00,154.83,155.18,154.64,154.86,51600.0,130.4475,130.7423,130.2874,130.4727,51600.0
2015-01-21 10:55:00,154.74,154.78,154.38,154.64,19600.0,130.3716,130.4053,130.0683,130.2874,19600.0
2015-01-21 11:00:00,154.59,154.83,154.31,154.4,13200.0,130.2453,130.4475,130.0093,130.0852,13200.0
2015-01-21 11:05:00,154.43,154.54,154.2,154.36,45700.0,130.1105,130.2031,129.9167,130.0515,45700.0
2015-01-21 11:10:00,154.36,154.41,154.16,154.16,12300.0,130.0515,130.0936,129.883,129.883,12300.0
2015-01-21 11:15:00,154.22,154.3,153.98,154.25,13100.0,129.9335,130.0009,129.7313,129.9588,13100.0
2015-01-21 11:20:00,154.2,154.26,153.97,154.13,9600.0,129.9167,129.9672,129.7229,129.8577,9600.0
2015-01-21 11:25:00,154.16,154.16,153.83,154.06,7400.0,129.883,129.883,129.6049,129.7987,7400.0
2015-01-21 11:30:00,154.05,154.13,153.97,154.01,2800.0,129.7903,129.8577,129.7229,129.7566,2800.0
2015-01-21 11:35:00,153.95,154.01,153.68,153.68,8300.0,129.706,129.7566,129.4786,129.4786,8300.0
2015-01-21 11:40:00,153.73,153.73,153.49,153.5,4300.0,129.5207,129.5207,129.3185,129.3269,4300.0
2015-01-21 11:45:00,153.59,153.95,153.56,153.95,17000.0,129.4027,129.706,129.3775,129.706,17000.0
2015-01-21 11:50:00,154.09,154.21,153.92,153.99,7700.0,129.824,129.9251,129.6808,129.7397,7700.0
2015-01-21 11:55:00,153.99,154.06,153.99,153.99,7800.0,129.7397,129.7987,129.7397,129.7397,7800.0
2015-01-21 12:00:00,153.93,154.21,153.84,154.17,14400.0,129.6892,129.9251,129.6134,129.8914,14400.0
2015-01-21 12:05:00,154.26,154.64,154.19,154.28,19300.0,129.9672,130.2874,129.9082,129.9841,19300.0
2015-01-21 12:10:00,154.21,154.42,154.21,154.33,6600.0,129.9251,130.102,129.9251,130.0262,6600.0
2015-01-21 12:15:00,154.33,154.35,154.2,154.28,10300.0,130.0262,130.043,129.9167,129.9841,10300.0
2015-01-21 12:20:00,154.23,154.25,153.98,154.02,6100.0,129.9419,129.9588,129.7313,129.765,6100.0
2015-01-21 12:25:00,154.01,154.28,154.01,154.24,5500.0,129.7566,129.9841,129.7566,129.9504,5500.0
2015-01-21 12:30:00,154.29,154.34,153.99,153.99,7100.0,129.9925,130.0346,129.7397,129.7397,7100.0
2015-01-21 12:35:00,153.99,154.05,153.8,153.81,9200.0,129.7397,129.7903,129.5797,129.5881,9200.0
2015-01-21 12:40:00,153.84,154.08,153.81,154.08,6800.0,129.6134,129.8156,129.5881,129.8156,6800.0
2015-01-21 12:45:00,154.03,154.2,154.01,154.14,6400.0,129.7734,129.9167,129.7566,129.8661,6400.0
2015-01-21 12:50:00,154.21,154.3,153.88,153.99,15800.0,129.9251,130.0009,129.6471,129.7397,15800.0
2015-01-21 12:55:00,154.02,154.14,154.02,154.1,5200.0,129.765,129.8661,129.765,129.8324,5200.0
2015-01-21 13:00:00,154.12,154.26,153.92,154.17,10800.0,129.8493,129.9672,129.6808,129.8914,10800.0
2015-01-21 13:05:00,154.15,154.15,153.94,154.09,5400.0,129.8745,129.8745,129.6976,129.824,5400.0
2015-01-21 13:10:00,154.18,154.2,153.95,154.03,6600.0,129.8998,129.9167,129.706,129.7734,6600.0
2015-01-21 13:15:00,154.0,154.16,154.0,154.15,4400.0,129.7482,129.883,129.7482,129.8745,4400.0
2015-01-21 13:20:00,154.17,154.23,154.02,154.18,9600.0,129.8914,129.9419,129.765,129.8998,9600.0
2015-01-21 13:25:00,154.2,154.28,153.93,154.03,9400.0,129.9167,129.9841,129.6892,129.7734,9400.0
2015-01-21 13:30:00,154.0,154.05,153.86,154.05,14500.0,129.7482,129.7903,129.6302,129.7903,14500.0
2015-01-21 13:35:00,154.05,154.39,153.96,154.37,12400.0,129.7903,130.0768,129.7145,130.0599,12400.0
2015-01-21 13:40:00,154.38,154.47,154.27,154.47,9900.0,130.0683,130.1442,129.9756,130.1442,9900.0
2015-01-21 13:45:00,154.48,154.57,154.32,154.32,6100.0,130.1526,130.2284,130.0178,130.0178,6100.0
2015-01-21 13:50:00,154.35,154.35,154.12,154.12,8300.0,130.043,130.043,129.8493,129.8493,8300.0
2015-01-21 13:55:00,154.1,154.1,153.82,153.82,5700.0,129.8324,129.8324,129.5965,129.5965,5700.0
2015-01-21 14:00:00,153.86,153.87,153.6,153.87,10200.0,129.6302,129.6386,129.4112,129.6386,10200.0
2015-01-21 14:05:00,153.87,153.88,153.72,153.79,12400.0,129.6386,129.6471,129.5123,129.5712,12400.0
2015-01-21 14:10:00,153.78,153.88,153.56,153.81,9800.0,129.5628,129.6471,129.3775,129.5881,9800.0
2015-01-21 14:15:00,153.89,154.01,153.87,154.01,5700.0,129.6555,129.7566,129.6386,129.7566,5700.0
2015-01-21 14:20:00,154.08,154.19,154.06,154.09,8400.0,129.8156,129.9082,129.7987,129.824,8400.0
2015-01-21 14:25:00,154.08,154.17,153.89,153.92,8400.0,129.8156,129.8914,129.6555,129.6808,8400.0
2015-01-21 14:30:00,153.91,153.94,153.67,153.67,6200.0,129.6723,129.6976,129.4701,129.4701,6200.0
2015-01-21 14:35:00,153.67,153.72,153.59,153.64,8100.0,129.4701,129.5123,129.4027,129.4449,8100.0
2015-01-21 14:40:00,153.63,153.86,153.52,153.82,4900.0,129.4364,129.6302,129.3438,129.5965,4900.0
2015-01-21 14:45:00,153.93,154.32,153.92,154.31,6900.0,129.6892,130.0178,129.6808,130.0093,6900.0
2015-01-21 14:50:00,154.31,154.37,154.19,154.19,4500.0,130.0093,130.0599,129.9082,129.9082,4500.0
2015-01-21 14:55:00,154.24,154.37,154.21,154.32,4600.0,129.9504,130.0599,129.9251,130.0178,4600.0
2015-01-21 15:00:00,154.3,154.39,154.23,154.33,8800.0,130.0009,130.0768,129.9419,130.0262,8800.0
2015-01-21 15:05:00,154.33,154.33,154.15,154.15,7900.0,130.0262,130.0262,129.8745,129.8745,7900.0
2015-01-21 15:10:00,154.14,154.21,154.01,154.19,12400.0,129.8661,129.9251,129.7566,129.9082,12400.0
2015-01-21 15:15:00,154.23,154.49,154.07,154.48,10600.0,129.9419,130.161,129.8071,130.1526,10600.0
2015-01-21 15:20:00,154.46,154.49,154.24,154.46,13600.0,130.1357,130.161,129.9504,130.1357,13600.0
2015-01-21 15:25:00,154.47,154.48,154.28,154.34,14400.0,130.1442,130.1526,129.9841,130.0346,14400.0
2015-01-21 15:30:00,154.29,154.42,154.17,154.32,21900.0,129.9925,130.102,129.8914,130.0178,21900.0
2015-01-21 15:35:00,154.33,154.39,154.22,154.38,24800.0,130.0262,130.0768,129.9335,130.0683,24800.0
2015-01-21 15:40:00,154.38,154.43,154.22,154.43,26100.0,130.0683,130.1105,129.9335,130.1105,26100.0
2015-01-21 15:45:00,154.43,154.57,154.41,154.51,38100.0,130.1105,130.2284,130.0936,130.1779,38100.0
2015-01-21 15:50:00,154.52,154.57,154.31,154.32,32800.0,130.1863,130.2284,130.0093,130.0178,32800.0
2015-01-21 15:55:00,154.36,154.4,154.14,154.25,99300.0,130.0515,130.0852,129.8661,129.9588,99300.0
2015-01-22 09:30:00,155.0,155.53,154.9,155.53,20400.0,130.5907,131.0372,130.5064,131.0372,20400.0
2015-01-22 09:35:00,155.29,155.65,154.51,154.96,9800.0,130.835,131.1383,130.1779,130.557,9800.0
2015-01-22 09:40:00,154.76,154.92,154.35,154.7,13900.0,130.3885,130.5233,130.043,130.3379,13900.0
2015-01-22 09:45:00,154.87,154.87,154.01,154.21,4000.0,130.4812,130.4812,129.7566,129.9251,4000.0
2015-01-22 09:50:00,154.24,154.75,154.08,154.44,8000.0,129.9504,130.3801,129.8156,130.1189,8000.0
2015-01-22 09:55:00,154.41,154.81,154.17,154.49,12300.0,130.0936,130.4306,129.8914,130.161,12300.0
2015-01-22 10:00:00,154.5,154.88,154.5,154.6,8500.0,130.1694,130.4896,130.1694,130.2537,8500.0
2015-01-22 10:05:00,154.55,154.81,154.23,154.31,11300.0,130.2116,130.4306,129.9419,130.0093,11300.0
2015-01-22 10:10:00,154.22,154.68,154.1,154.66,16100.0,129.9335,130.3211,129.8324,130.3042,16100.0
2015-01-22 10:15:00,154.68,155.32,154.65,155.3,7900.0,130.3211,130.8603,130.2958,130.8434,7900.0
2015-01-22 10:20:00,155.36,155.62,155.21,155.56,10100.0,130.894,131.1131,130.7676,131.0625,10100.0
2015-01-22 10:25:00,155.62,155.72,155.36,155.52,20200.0,131.1131,131.1973,130.894,131.0288,20200.0
2015-01-22 10:30:00,155.52,155.75,155.52,155.59,13900.0,131.0288,131.2226,131.0288,131.0878,13900.0
2015-01-22 10:35:00,155.54,155.71,155.48,155.56,3800.0,131.0456,131.1889,130.9951,131.0625,3800.0
2015-01-22 10:40:00,155.55,155.72,155.49,155.72,5600.0,131.0541,131.1973,131.0035,131.1973,5600.0
2015-01-22 10:45:00,155.81,156.19,155.71,156.19,9600.0,131.2731,131.5933,131.1889,131.5933,9600.0
2015-01-22 10:50:00,156.17,156.51,156.15,156.51,13800.0,131.5764,131.8629,131.5596,131.8629,13800.0
2015-01-22 10:55:00,156.46,156.65,156.39,156.53,7800.0,131.8208,131.9808,131.7618,131.8797,7800.0
2015-01-22 11:00:00,156.54,156.63,156.16,156.22,5100.0,131.8882,131.964,131.568,131.6186,5100.0
2015-01-22 11:05:00,156.12,156.18,155.95,156.0,11800.0,131.5343,131.5849,131.3911,131.4332,11800.0
2015-01-22 11:10:00,155.99,156.05,155.8,156.0,4500.0,131.4248,131.4753,131.2647,131.4332,4500.0
2015-01-22 11:15:00,155.96,156.0,155.87,155.91,4900.0,131.3995,131.4332,131.3237,131.3574,4900.0
2015-01-22 11:20:00,156.03,156.22,155.95,156.21,2100.0,131.4585,131.6186,131.3911,131.6101,2100.0
2015-01-22 11:25:00,156.15,156.37,156.1,156.2,4300.0,131.5596,131.7449,131.5175,131.6017,4300.0
2015-01-22 11:30:00,156.26,156.36,156.03,156.06,4200.0,131.6523,131.7365,131.4585,131.4838,4200.0
2015-01-22 11:35:00,156.01,156.11,155.91,156.02,2200.0,131.4416,131.5259,131.3574,131.4501,2200.0
2015-01-22 11:40:00,156.04,156.08,155.87,155.9,3500.0,131.4669,131.5006,131.3237,131.349,3500.0
2015-01-22 11:45:00,155.92,155.92,155.66,155.66,2500.0,131.3658,131.3658,131.1468,131.1468,2500.0
2015-01-22 11:50:00,155.67,155.7,155.31,155.37,4900.0,131.1552,131.1805,130.8519,130.9024,4900.0
2015-01-22 11:55:00,155.42,155.54,155.38,155.54,4300.0,130.9445,131.0456,130.9108,131.0456,4300.0
2015-01-22 12:00:00,155.53,155.6,155.45,155.47,2200.0,131.0372,131.0962,130.9698,130.9867,2200.0
2015-01-22 12:05:00,155.49,155.54,155.33,155.35,3300.0,131.0035,131.0456,130.8687,130.8856,3300.0
2015-01-22 12:10:00,155.38,155.54,155.27,155.49,3800.0,130.9108,131.0456,130.8182,131.0035,3800.0
2015-01-22 12:15:00,155.43,155.47,155.4,155.44,1600.0,130.953,130.9867,130.9277,130.9614,1600.0
2015-01-22 12:20:00,155.4,155.61,155.4,155.45,2900.0,130.9277,131.1046,130.9277,130.9698,2900.0
2015-01-22 12:25:00,155.44,155.58,155.43,155.56,2100.0,130.9614,131.0793,130.953,131.0625,2100.0
2015-01-22 12:30:00,155.68,155.68,155.48,155.48,1000.0,131.1636,131.1636,130.9951,130.9951,1000.0
2015-01-22 12:35:00,155.47,155.53,155.42,155.42,2600.0,130.9867,131.0372,130.9445,130.9445,2600.0
2015-01-22 12:40:00,155.45,155.48,155.34,155.4,3000.0,130.9698,130.9951,130.8771,130.9277,3000.0
2015-01-22 12:45:00,155.46,155.5,155.4,155.41,2800.0,130.9782,131.0119,130.9277,130.9361,2800.0
2015-01-22 12:50:00,155.44,155.5,155.09,155.15,4600.0,130.9614,131.0119,130.6665,130.7171,4600.0
2015-01-22 12:55:00,155.18,155.25,155.11,155.23,3200.0,130.7423,130.8013,130.6834,130.7845,3200.0
2015-01-22 13:00:00,155.24,155.45,155.2,155.37,21400.0,130.7929,130.9698,130.7592,130.9024,21400.0
2015-01-22 13:05:00,155.39,155.39,155.27,155.37,4900.0,130.9193,130.9193,130.8182,130.9024,4900.0
2015-01-22 13:10:00,155.37,155.52,155.37,155.52,1900.0,130.9024,131.0288,130.9024,131.0288,1900.0
2015-01-22 13:15:00,155.49,155.51,154.92,154.92,15000.0,131.0035,131.0204,130.5233,130.5233,15000.0
2015-01-22 13:20:00,154.93,155.3,154.91,155.3,8000.0,130.5317,130.8434,130.5149,130.8434,8000.0
2015-01-22 13:25:00,155.36,155.39,155.3,155.33,1100.0,130.894,130.9193,130.8434,130.8687,1100.0
2015-01-22 13:30:00,155.34,155.54,155.34,155.54,3900.0,130.8771,131.0456,130.8771,131.0456,3900.0
2015-01-22 13:35:00,155.53,155.62,155.47,155.58,2800.0,131.0372,131.1131,130.9867,131.0793,2800.0
2015-01-22 13:40:00,155.56,155.78,155.54,155.74,4200.0,131.0625,131.2479,131.0456,131.2142,4200.0
2015-01-22 13:45:00,155.76,155.78,155.7,155.71,2900.0,131.231,131.2479,131.1805,131.1889,2900.0
2015-01-22 13:50:00,155.72,155.77,155.69,155.76,5100.0,131.1973,131.2394,131.172,131.231,5100.0
2015-01-22 13:55:00,155.75,155.78,155.66,155.78,4200.0,131.2226,131.2479,131.1468,131.2479,4200.0
2015-01-22 14:00:00,155.78,155.82,155.78,155.8,2400.0,131.2479,131.2816,131.2479,131.2647,2400.0
2015-01-22 14:05:00,155.77,155.78,155.52,155.64,8600.0,131.2394,131.2479,131.0288,131.1299,8600.0
2015-01-22 14:10:00,155.7,155.79,155.7,155.78,1200.0,131.1805,131.2563,131.1805,131.2479,1200.0
2015-01-22 14:15:00,155.86,155.96,155.77,155.9,3100.0,131.3153,131.3995,131.2394,131.349,3100.0
2015-01-22 14:20:00,155.87,155.93,155.74,155.77,16300.0,131.3237,131.3742,131.2142,131.2394,16300.0
2015-01-22 14:25:00,155.76,155.9,155.76,155.86,6100.0,131.231,131.349,131.231,131.3153,6100.0
2015-01-22 14:30:00,155.9,156.31,155.9,156.3,10100.0,131.349,131.6944,131.349,131.686,10100.0
2015-01-22 14:35:00,156.2,156.42,156.2,156.38,3600.0,131.6017,131.7871,131.6017,131.7534,3600.0
2015-01-22 14:40:00,156.42,156.46,156.3,156.45,5500.0,131.7871,131.8208,131.686,131.8123,5500.0
2015-01-22 14:45:00,156.46,156.7,156.46,156.62,6200.0,131.8208,132.023,131.8208,131.9556,6200.0
2015-01-22 14:50:00,156.55,156.64,156.55,156.62,4800.0,131.8966,131.9724,131.8966,131.9556,4800.0
2015-01-22 14:55:00,156.68,156.79,156.67,156.75,7000.0,132.0061,132.0988,131.9977,132.0651,7000.0
2015-01-22 15:00:00,156.78,157.03,156.77,156.97,7600.0,132.0904,132.301,132.0819,132.2505,7600.0
2015-01-22 15:05:00,156.98,157.09,156.94,157.01,6900.0,132.2589,132.3516,132.2252,132.2842,6900.0
2015-01-22 15:10:00,157.0,157.07,156.9,156.91,10500.0,132.2757,132.3347,132.1915,132.1999,10500.0
2015-01-22 15:15:00,156.95,157.2,156.92,157.2,7000.0,132.2336,132.4442,132.2083,132.4442,7000.0
2015-01-22 15:20:00,157.18,157.21,156.93,156.93,8400.0,132.4274,132.4527,132.2168,132.2168,8400.0
2015-01-22 15:25:00,156.98,157.11,156.89,157.09,10500.0,132.2589,132.3684,132.1831,132.3516,10500.0
2015-01-22 15:30:00,157.12,157.16,157.02,157.09,10500.0,132.3768,132.4105,132.2926,132.3516,10500.0
2015-01-22 15:35:00,157.12,157.18,156.99,157.13,16000.0,132.3768,132.4274,132.2673,132.3853,16000.0
2015-01-22 15:40:00,157.14,157.22,157.04,157.2,22100.0,132.3937,132.4611,132.3094,132.4442,22100.0
2015-01-22 15:45:00,157.18,157.18,156.83,156.87,47500.0,132.4274,132.4274,132.1325,132.1662,47500.0
2015-01-22 15:50:00,156.85,156.87,156.62,156.64,41100.0,132.1494,132.1662,131.9556,131.9724,41100.0
2015-01-22 15:55:00,156.63,156.64,156.3,156.59,131700.0,131.964,131.9724,131.686,131.9303,131700.0
2015-01-23 09:30:00,156.4,156.43,155.65,156.06,28000.0,131.7702,131.7955,131.1383,131.4838,28000.0
2015-01-23 09:35:00,156.44,156.87,156.08,156.56,18500.0,131.8039,132.1662,131.5006,131.905,18500.0
2015-01-23 09:40:00,156.65,156.66,155.69,155.69,13700.0,131.9808,131.9893,131.172,131.172,13700.0
2015-01-23 09:45:00,155.83,156.32,155.83,156.23,22400.0,131.29,131.7028,131.29,131.627,22400.0
2015-01-23 09:50:00,156.26,156.59,156.21,156.22,14000.0,131.6523,131.9303,131.6101,131.6186,14000.0
2015-01-23 09:55:00,156.33,156.66,156.11,156.53,11700.0,131.7112,131.9893,131.5259,131.8797,11700.0
2015-01-23 10:00:00,156.67,157.27,156.58,157.0,14200.0,131.9977,132.5032,131.9219,132.2757,14200.0
2015-01-23 10:05:00,157.14,157.3,156.89,156.89,24600.0,132.3937,132.5285,132.1831,132.1831,24600.0
2015-01-23 10:10:00,156.9,156.92,156.34,156.37,16000.0,132.1915,132.2083,131.7197,131.7449,16000.0
2015-01-23 10:15:00,156.43,156.47,156.08,156.39,19300.0,131.7955,131.8292,131.5006,131.7618,19300.0
2015-01-23 10:20:00,156.44,157.14,156.44,157.0,15300.0,131.8039,132.3937,131.8039,132.2757,15300.0
2015-01-23 10:25:00,156.91,156.91,156.75,156.76,6200.0,132.1999,132.1999,132.0651,132.0735,6200.0
2015-01-23 10:30:00,156.79,156.95,156.54,156.62,6700.0,132.0988,132.2336,131.8882,131.9556,6700.0
2015-01-23 10:35:00,156.67,156.7,156.42,156.42,24600.0,131.9977,132.023,131.7871,131.7871,24600.0
2015-01-23 10:40:00,156.48,156.59,156.24,156.33,10000.0,131.8376,131.9303,131.6354,131.7112,10000.0
2015-01-23 10:45:00,156.33,156.35,156.14,156.19,3200.0,131.7112,131.7281,131.5512,131.5933,3200.0
2015-01-23 10:50:00,156.18,156.81,156.18,156.8,6800.0,131.5849,132.1157,131.5849,132.1072,6800.0
2015-01-23 10:55:00,156.86,157.02,156.7,156.9,8200.0,132.1578,132.2926,132.023,132.1915,8200.0
2015-01-23 11:00:00,156.88,157.07,156.78,157.03,6600.0,132.1746,132.3347,132.0904,132.301,6600.0
2015-01-23 11:05:00,156.95,156.95,156.64,156.64,3100.0,132.2336,132.2336,131.9724,131.9724,3100.0
2015-01-23 11:10:00,156.64,156.7,156.29,156.34,4800.0,131.9724,132.023,131.6775,131.7197,4800.0
2015-01-23 11:15:00,156.37,156.6,156.37,156.54,2300.0,131.7449,131.9387,131.7449,131.8882,2300.0
2015-01-23 11:20:00,156.57,156.64,156.47,156.62,3000.0,131.9134,131.9724,131.8292,131.9556,3000.0
2015-01-23 11:25:00,156.6,156.83,156.59,156.83,2600.0,131.9387,132.1325,131.9303,132.1325,2600.0
2015-01-23 11:30:00,156.84,156.84,156.6,156.74,8400.0,132.1409,132.1409,131.9387,132.0567,8400.0
2015-01-23 11:35:00,156.74,156.79,156.54,156.61,4100.0,132.0567,132.0988,131.8882,131.9471,4100.0
2015-01-23 11:40:00,156.58,156.61,156.47,156.54,5100.0,131.9219,131.9471,131.8292,131.8882,5100.0
2015-01-23 11:45:00,156.6,156.81,156.6,156.78,7300.0,131.9387,132.1157,131.9387,132.0904,7300.0
2015-01-23 11:50:00,156.67,156.69,156.47,156.48,6700.0,131.9977,132.0145,131.8292,131.8376,6700.0
2015-01-23 11:55:00,156.4,156.49,156.38,156.44,3300.0,131.7702,131.846,131.7534,131.8039,3300.0
2015-01-23 12:00:00,156.5,156.61,156.45,156.6,2500.0,131.8545,131.9471,131.8123,131.9387,2500.0
2015-01-23 12:05:00,156.57,156.78,156.57,156.72,2500.0,131.9134,132.0904,131.9134,132.0398,2500.0
2015-01-23 12:10:00,156.75,156.93,156.71,156.9,49600.0,132.0651,132.2168,132.0314,132.1915,49600.0
2015-01-23 12:15:00,156.88,156.95,156.7,156.7,8500.0,132.1746,132.2336,132.023,132.023,8500.0
2015-01-23 12:20:00,156.67,156.79,156.56,156.79,4600.0,131.9977,132.0988,131.905,132.0988,4600.0
2015-01-23 12:25:00,156.76,156.98,156.76,156.91,2000.0,132.0735,132.2589,132.0735,132.1999,2000.0
2015-01-23 12:30:00,156.89,156.98,156.85,156.92,3700.0,132.1831,132.2589,132.1494,132.2083,3700.0
2015-01-23 12:35:00,156.98,157.19,156.93,157.04,4200.0,132.2589,132.4358,132.2168,132.3094,4200.0
2015-01-23 12:40:00,157.08,157.08,156.89,156.9,2100.0,132.3431,132.3431,132.1831,132.1915,2100.0
2015-01-23 12:45:00,156.95,156.96,156.88,156.88,3800.0,132.2336,132.242,132.1746,132.1746,3800.0
2015-01-23 12:50:00,156.87,156.96,156.79,156.87,3100.0,132.1662,132.242,132.0988,132.1662,3100.0
2015-01-23 12:55:00,156.8,156.87,156.73,156.82,5100.0,132.1072,132.1662,132.0482,132.1241,5100.0
2015-01-23 13:00:00,156.84,156.92,156.78,156.92,4600.0,132.1409,132.2083,132.0904,132.2083,4600.0
2015-01-23 13:05:00,156.9,157.06,156.88,157.03,4400.0,132.1915,132.3263,132.1746,132.301,4400.0
2015-01-23 13:10:00,157.06,157.08,157.0,157.08,6000.0,132.3263,132.3431,132.2757,132.3431,6000.0
2015-01-23 13:15:00,157.04,157.04,156.79,156.79,5500.0,132.3094,132.3094,132.0988,132.0988,5500.0
2015-01-23 13:20:00,156.84,157.03,156.83,157.01,4900.0,132.1409,132.301,132.1325,132.2842,4900.0
2015-01-23 13:25:00,157.0,157.01,156.83,156.85,3700.0,132.2757,132.2842,132.1325,132.1494,3700.0
2015-01-23 13:30:00,156.87,156.99,156.87,156.97,4100.0,132.1662,132.2673,132.1662,132.2505,4100.0
2015-01-23 13:35:00,156.97,157.0,156.89,156.99,7400.0,132.2505,132.2757,132.1831,132.2673,7400.0
2015-01-23 13:40:00,156.99,157.11,156.99,157.06,3300.0,132.2673,132.3684,132.2673,132.3263,3300.0
2015-01-23 13:45:00,157.03,157.22,156.99,157.18,4100.0,132.301,132.4611,132.2673,132.4274,4100.0
2015-01-23 13:50:00,157.19,157.19,157.03,157.15,6100.0,132.4358,132.4358,132.301,132.4021,6100.0
2015-01-23 13:55:00,157.13,157.16,157.0,157.16,6700.0,132.3853,132.4105,132.2757,132.4105,6700.0
2015-01-23 14:00:00,157.16,157.22,157.11,157.18,10400.0,132.4105,132.4611,132.3684,132.4274,10400.0
2015-01-23 14:05:00,157.18,157.19,157.02,157.15,6000.0,132.4274,132.4358,132.2926,132.4021,6000.0
2015-01-23 14:10:00,157.15,157.25,157.14,157.15,3600.0,132.4021,132.4864,132.3937,132.4021,3600.0
2015-01-23 14:15:00,157.16,157.2,157.07,157.17,4900.0,132.4105,132.4442,132.3347,132.419,4900.0
2015-01-23 14:20:00,157.17,157.17,156.96,156.96,3500.0,132.419,132.419,132.242,132.242,3500.0
2015-01-23 14:25:00,157.01,157.11,156.92,157.02,5800.0,132.2842,132.3684,132.2083,132.2926,5800.0
2015-01-23 14:30:00,156.99,157.06,156.88,156.94,4300.0,132.2673,132.3263,132.1746,132.2252,4300.0
2015-01-23 14:35:00,156.88,156.88,156.68,156.79,5000.0,132.1746,132.1746,132.0061,132.0988,5000.0
2015-01-23 14:40:00,156.78,156.88,156.76,156.78,3500.0,132.0904,132.1746,132.0735,132.0904,3500.0
2015-01-23 14:45:00,156.82,156.86,156.6,156.65,4000.0,132.1241,132.1578,131.9387,131.9808,4000.0
2015-01-23 14:50:00,156.61,156.67,156.56,156.66,4900.0,131.9471,131.9977,131.905,131.9893,4900.0
2015-01-23 14:55:00,156.68,156.71,156.54,156.54,2700.0,132.0061,132.0314,131.8882,131.8882,2700.0
2015-01-23 15:00:00,156.58,156.7,156.51,156.59,6800.0,131.9219,132.023,131.8629,131.9303,6800.0
2015-01-23 15:05:00,156.62,156.67,156.49,156.62,9800.0,131.9556,131.9977,131.846,131.9556,9800.0
2015-01-23 15:10:00,156.68,156.76,156.61,156.74,3200.0,132.0061,132.0735,131.9471,132.0567,3200.0
2015-01-23 15:15:00,156.71,156.75,156.53,156.65,10300.0,132.0314,132.0651,131.8797,131.9808,10300.0
2015-01-23 15:20:00,156.66,156.73,156.58,156.72,6100.0,131.9893,132.0482,131.9219,132.0398,6100.0
2015-01-23 15:25:00,156.71,156.86,156.67,156.79,7800.0,132.0314,132.1578,131.9977,132.0988,7800.0
2015-01-23 15:30:00,156.78,156.79,156.53,156.59,8900.0,132.0904,132.0988,131.8797,131.9303,8900.0
2015-01-23 15:35:00,156.61,156.67,156.5,156.5,9800.0,131.9471,131.9977,131.8545,131.8545,9800.0
2015-01-23 15:40:00,156.51,156.65,156.48,156.61,13600.0,131.8629,131.9808,131.8376,131.9471,13600.0
2015-01-23 15:45:00,156.56,156.57,156.38,156.49,28200.0,131.905,131.9134,131.7534,131.846,28200.0
2015-01-23 15:50:00,156.49,156.52,156.34,156.46,16300.0,131.846,131.8713,131.7197,131.8208,16300.0
2015-01-23 15:55:00,156.46,156.46,156.17,156.2,49200.0,131.8208,131.8208,131.5764,131.6017,49200.0
2015-01-26 09:30:00,156.35,156.41,155.52,155.67,26600.0,131.7281,131.7786,131.0288,131.1552,26600.0
2015-01-26 09:35:00,155.45,155.69,155.01,155.19,10100.0,130.9698,131.172,130.5991,130.7508,10100.0
2015-01-26 09:40:00,155.02,155.34,154.79,154.81,25100.0,130.6075,130.8771,130.4138,130.4306,25100.0
2015-01-26 09:45:00,154.81,155.06,154.4,155.03,9900.0,130.4306,130.6412,130.0852,130.616,9900.0
2015-01-26 09:50:00,155.03,155.9,154.91,155.9,5800.0,130.616,131.349,130.5149,131.349,5800.0
2015-01-26 09:55:00,156.05,156.05,155.7,155.92,12900.0,131.4753,131.4753,131.1805,131.3658,12900.0
2015-01-26 10:00:00,155.92,156.14,155.72,156.08,12400.0,131.3658,131.5512,131.1973,131.5006,12400.0
2015-01-26 10:05:00,156.12,156.17,156.0,156.06,7200.0,131.5343,131.5764,131.4332,131.4838,7200.0
2015-01-26 10:10:00,156.09,156.11,155.89,155.97,5900.0,131.509,131.5259,131.3405,131.4079,5900.0
2015-01-26 10:15:00,155.99,156.01,155.69,155.69,5300.0,131.4248,131.4416,131.172,131.172,5300.0
2015-01-26 10:20:00,155.69,155.7,155.43,155.43,6500.0,131.172,131.1805,130.953,130.953,6500.0
2015-01-26 10:25:00,155.5,155.68,155.5,155.55,6500.0,131.0119,131.1636,131.0119,131.0541,6500.0
2015-01-26 10:30:00,155.63,155.63,155.33,155.42,4700.0,131.1215,131.1215,130.8687,130.9445,4700.0
2015-01-26 10:35:00,155.42,155.46,155.37,155.37,8800.0,130.9445,130.9782,130.9024,130.9024,8800.0
2015-01-26 10:40:00,155.4,155.5,155.32,155.41,12100.0,130.9277,131.0119,130.8603,130.9361,12100.0
2015-01-26 10:45:00,155.46,155.5,155.34,155.36,7100.0,130.9782,131.0119,130.8771,130.894,7100.0
2015-01-26 10:50:00,155.4,155.51,155.32,155.36,7700.0,130.9277,131.0204,130.8603,130.894,7700.0
2015-01-26 10:55:00,155.35,155.37,155.26,155.32,4300.0,130.8856,130.9024,130.8097,130.8603,4300.0
2015-01-26 11:00:00,155.31,155.4,155.2,155.4,4300.0,130.8519,130.9277,130.7592,130.9277,4300.0
2015-01-26 11:05:00,155.4,155.52,155.3,155.34,4100.0,130.9277,131.0288,130.8434,130.8771,4100.0
2015-01-26 11:10:00,155.31,155.34,155.26,155.31,150500.0,130.8519,130.8771,130.8097,130.8519,150500.0
2015-01-26 11:15:00,155.3,155.31,155.1,155.15,4900.0,130.8434,130.8519,130.6749,130.7171,4900.0
2015-01-26 11:20:00,155.18,155.41,155.18,155.26,4300.0,130.7423,130.9361,130.7423,130.8097,4300.0
2015-01-26 11:25:00,155.23,155.23,154.89,155.02,8400.0,130.7845,130.7845,130.498,130.6075,8400.0
2015-01-26 11:30:00,155.03,155.13,154.98,154.98,5800.0,130.616,130.7002,130.5738,130.5738,5800.0
2015-01-26 11:35:00,154.97,155.11,154.96,155.01,29300.0,130.5654,130.6834,130.557,130.5991,29300.0
2015-01-26 11:40:00,155.01,155.2,154.99,155.19,7100.0,130.5991,130.7592,130.5823,130.7508,7100.0
2015-01-26 11:45:00,155.21,155.48,155.19,155.46,6400.0,130.7676,130.9951,130.7508,130.9782,6400.0
2015-01-26 11:50:00,155.52,155.72,155.5,155.72,6700.0,131.0288,131.1973,131.0119,131.1973,6700.0
2015-01-26 11:55:00,155.81,155.85,155.72,155.84,3200.0,131.2731,131.3068,131.1973,131.2984,3200.0
2015-01-26 12:00:00,155.81,155.87,155.72,155.82,4000.0,131.2731,131.3237,131.1973,131.2816,4000.0
2015-01-26 12:05:00,155.83,155.89,155.74,155.86,2900.0,131.29,131.3405,131.2142,131.3153,2900.0
2015-01-26 12:10:00,155.85,155.89,155.77,155.82,4500.0,131.3068,131.3405,131.2394,131.2816,4500.0
2015-01-26 12:15:00,155.82,155.83,155.72,155.76,1700.0,131.2816,131.29,131.1973,131.231,1700.0
2015-01-26 12:20:00,155.74,155.8,155.64,155.64,7100.0,131.2142,131.2647,131.1299,131.1299,7100.0
2015-01-26 12:25:00,155.63,155.7,155.62,155.64,3300.0,131.1215,131.1805,131.1131,131.1299,3300.0
2015-01-26 12:30:00,155.66,155.67,155.36,155.36,4800.0,131.1468,131.1552,130.894,130.894,4800.0
2015-01-26 12:35:00,155.34,155.36,155.15,155.15,12300.0,130.8771,130.894,130.7171,130.7171,12300.0
2015-01-26 12:40:00,155.17,155.2,155.09,155.12,17100.0,130.7339,130.7592,130.6665,130.6918,17100.0
2015-01-26 12:45:00,155.12,155.15,155.05,155.05,11100.0,130.6918,130.7171,130.6328,130.6328,11100.0
2015-01-26 12:50:00,155.06,155.06,154.91,154.99,9100.0,130.6412,130.6412,130.5149,130.5823,9100.0
2015-01-26 12:55:00,154.97,155.07,154.93,155.07,5900.0,130.5654,130.6497,130.5317,130.6497,5900.0
2015-01-26 13:00:00,155.1,155.17,154.99,155.08,5800.0,130.6749,130.7339,130.5823,130.6581,5800.0
2015-01-26 13:05:00,155.13,155.15,154.96,155.02,8300.0,130.7002,130.7171,130.557,130.6075,8300.0
2015-01-26 13:10:00,154.98,155.05,154.82,154.82,8800.0,130.5738,130.6328,130.439,130.439,8800.0
2015-01-26 13:15:00,154.84,155.15,154.84,155.14,7800.0,130.4559,130.7171,130.4559,130.7086,7800.0
2015-01-26 13:20:00,155.09,155.09,155.04,155.04,4300.0,130.6665,130.6665,130.6244,130.6244,4300.0
2015-01-26 13:25:00,155.03,155.08,155.0,155.06,3200.0,130.616,130.6581,130.5907,130.6412,3200.0
2015-01-26 13:30:00,155.08,155.26,155.07,155.23,9300.0,130.6581,130.8097,130.6497,130.7845,9300.0
2015-01-26 13:35:00,155.24,155.31,155.23,155.24,6400.0,130.7929,130.8519,130.7845,130.7929,6400.0
2015-01-26 13:40:00,155.28,155.34,155.26,155.34,46300.0,130.8266,130.8771,130.8097,130.8771,46300.0
2015-01-26 13:45:00,155.34,155.5,155.3,155.49,12900.0,130.8771,131.0119,130.8434,131.0035,12900.0
2015-01-26 13:50:00,155.48,155.48,155.39,155.39,3500.0,130.9951,130.9951,130.9193,130.9193,3500.0
2015-01-26 13:55:00,155.42,155.52,155.39,155.46,4000.0,130.9445,131.0288,130.9193,130.9782,4000.0
2015-01-26 14:00:00,155.46,155.53,155.44,155.52,26600.0,130.9782,131.0372,130.9614,131.0288,26600.0
2015-01-26 14:05:00,155.51,155.54,155.47,155.53,3500.0,131.0204,131.0456,130.9867,131.0372,3500.0
2015-01-26 14:10:00,155.51,155.52,155.06,155.12,18600.0,131.0204,131.0288,130.6412,130.6918,18600.0
2015-01-26 14:15:00,155.12,155.19,155.12,155.18,4700.0,130.6918,130.7508,130.6918,130.7423,4700.0
2015-01-26 14:20:00,155.18,155.26,155.15,155.26,3300.0,130.7423,130.8097,130.7171,130.8097,3300.0
2015-01-26 14:25:00,155.24,155.3,155.17,155.3,3100.0,130.7929,130.8434,130.7339,130.8434,3100.0
2015-01-26 14:30:00,155.28,155.35,155.28,155.3,4000.0,130.8266,130.8856,130.8266,130.8434,4000.0
2015-01-26 14:35:00,155.31,155.46,155.29,155.46,4200.0,130.8519,130.9782,130.835,130.9782,4200.0
2015-01-26 14:40:00,155.49,155.54,155.36,155.37,4900.0,131.0035,131.0456,130.894,130.9024,4900.0
2015-01-26 14:45:00,155.35,155.35,155.11,155.31,8200.0,130.8856,130.8856,130.6834,130.8519,8200.0
2015-01-26 14:50:00,155.32,155.37,155.22,155.25,11900.0,130.8603,130.9024,130.776,130.8013,11900.0
2015-01-26 14:55:00,155.25,155.37,155.25,155.27,3600.0,130.8013,130.9024,130.8013,130.8182,3600.0
2015-01-26 15:00:00,155.26,155.28,155.19,155.24,3100.0,130.8097,130.8266,130.7508,130.7929,3100.0
2015-01-26 15:05:00,155.21,155.37,155.21,155.37,3200.0,130.7676,130.9024,130.7676,130.9024,3200.0
2015-01-26 15:10:00,155.35,155.42,155.3,155.32,19600.0,130.8856,130.9445,130.8434,130.8603,19600.0
2015-01-26 15:15:00,155.29,155.29,155.06,155.17,18800.0,130.835,130.835,130.6412,130.7339,18800.0
2015-01-26 15:20:00,155.19,155.4,155.18,155.4,7100.0,130.7508,130.9277,130.7423,130.9277,7100.0
2015-01-26 15:25:00,155.37,155.4,155.28,155.35,7000.0,130.9024,130.9277,130.8266,130.8856,7000.0
2015-01-26 15:30:00,155.33,155.35,155.28,155.3,8300.0,130.8687,130.8856,130.8266,130.8434,8300.0
2015-01-26 15:35:00,155.3,155.52,155.28,155.5,7800.0,130.8434,131.0288,130.8266,131.0119,7800.0
2015-01-26 15:40:00,155.54,155.58,155.33,155.38,12200.0,131.0456,131.0793,130.8687,130.9108,12200.0
2015-01-26 15:45:00,155.38,155.5,155.36,155.47,8800.0,130.9108,131.0119,130.894,130.9867,8800.0
2015-01-26 15:50:00,155.48,155.59,155.48,155.57,8600.0,130.9951,131.0878,130.9951,131.0709,8600.0
2015-01-26 15:55:00,155.57,155.6,155.46,155.53,34600.0,131.0709,131.0962,130.9782,131.0372,34600.0
2015-01-27 09:30:00,153.8,154.18,153.55,153.86,21400.0,129.5797,129.8998,129.369,129.6302,21400.0
2015-01-27 09:35:00,153.94,153.94,153.21,153.55,93900.0,129.6976,129.6976,129.0826,129.369,93900.0
2015-01-27 09:40:00,153.5,153.69,153.04,153.29,14500.0,129.3269,129.487,128.9393,129.15,14500.0
2015-01-27 09:45:00,153.13,153.45,153.1,153.27,19300.0,129.0152,129.2848,128.9899,129.1331,19300.0
2015-01-27 09:50:00,153.35,153.45,152.86,153.45,21900.0,129.2005,129.2848,128.7877,129.2848,21900.0
2015-01-27 09:55:00,153.31,153.73,153.15,153.67,6100.0,129.1668,129.5207,129.032,129.4701,6100.0
2015-01-27 10:00:00,153.59,153.69,153.23,153.54,40900.0,129.4027,129.487,129.0994,129.3606,40900.0
2015-01-27 10:05:00,153.65,153.75,153.17,153.36,9100.0,129.4533,129.5375,129.0489,129.209,9100.0
2015-01-27 10:10:00,153.48,153.75,153.4,153.73,8700.0,129.3101,129.5375,129.2427,129.5207,8700.0
2015-01-27 10:15:00,153.7,153.71,153.52,153.57,7600.0,129.4954,129.5038,129.3438,129.3859,7600.0
2015-01-27 10:20:00,153.68,153.73,153.4,153.42,7700.0,129.4786,129.5207,129.2427,129.2595,7700.0
2015-01-27 10:25:00,153.35,153.81,153.31,153.62,5300.0,129.2005,129.5881,129.1668,129.428,5300.0
2015-01-27 10:30:00,153.54,153.54,153.3,153.4,8000.0,129.3606,129.3606,129.1584,129.2427,8000.0
2015-01-27 10:35:00,153.28,153.33,153.12,153.33,4500.0,129.1416,129.1837,129.0067,129.1837,4500.0
2015-01-27 10:40:00,153.32,153.32,152.64,152.72,7200.0,129.1753,129.1753,128.6023,128.6697,7200.0
2015-01-27 10:45:00,152.6,152.83,152.5,152.73,9500.0,128.5686,128.7624,128.4844,128.6782,9500.0
2015-01-27 10:50:00,152.72,152.9,152.59,152.89,7400.0,128.6697,128.8214,128.5602,128.813,7400.0
2015-01-27 10:55:00,153.07,153.27,152.99,153.06,5200.0,128.9646,129.1331,128.8972,128.9562,5200.0
2015-01-27 11:00:00,153.12,153.21,153.0,153.21,3600.0,129.0067,129.0826,128.9056,129.0826,3600.0
2015-01-27 11:05:00,153.27,153.33,153.19,153.33,4700.0,129.1331,129.1837,129.0657,129.1837,4700.0
2015-01-27 11:10:00,153.29,153.31,153.23,153.23,2500.0,129.15,129.1668,129.0994,129.0994,2500.0
2015-01-27 11:15:00,153.34,153.44,153.24,153.25,3800.0,129.1921,129.2764,129.1079,129.1163,3800.0
2015-01-27 11:20:00,153.32,153.34,152.95,152.95,4200.0,129.1753,129.1921,128.8635,128.8635,4200.0
2015-01-27 11:25:00,153.0,153.17,152.73,153.17,6600.0,128.9056,129.0489,128.6782,129.0489,6600.0
2015-01-27 11:30:00,153.3,153.45,153.22,153.32,4300.0,129.1584,129.2848,129.091,129.1753,4300.0
2015-01-27 11:35:00,153.32,153.46,153.26,153.26,7600.0,129.1753,129.2932,129.1247,129.1247,7600.0
2015-01-27 11:40:00,153.21,153.34,153.17,153.3,5700.0,129.0826,129.1921,129.0489,129.1584,5700.0
2015-01-27 11:45:00,153.28,153.46,153.25,153.46,2400.0,129.1416,129.2932,129.1163,129.2932,2400.0
2015-01-27 11:50:00,153.54,153.58,153.33,153.33,2300.0,129.3606,129.3943,129.1837,129.1837,2300.0
2015-01-27 11:55:00,153.32,153.48,153.09,153.09,4300.0,129.1753,129.3101,128.9815,128.9815,4300.0
2015-01-27 12:00:00,153.18,153.18,152.98,153.02,12000.0,129.0573,129.0573,128.8888,128.9225,12000.0
2015-01-27 12:05:00,152.99,153.07,152.94,153.01,5700.0,128.8972,128.9646,128.8551,128.9141,5700.0
2015-01-27 12:10:00,153.01,153.04,152.9,152.9,3900.0,128.9141,128.9393,128.8214,128.8214,3900.0
2015-01-27 12:15:00,152.95,153.11,152.8,153.0,5800.0,128.8635,128.9983,128.7371,128.9056,5800.0
2015-01-27 12:20:00,153.04,153.12,153.01,153.05,4100.0,128.9393,129.0067,128.9141,128.9478,4100.0
2015-01-27 12:25:00,153.07,153.42,153.06,153.42,9300.0,128.9646,129.2595,128.9562,129.2595,9300.0
2015-01-27 12:30:00,153.43,153.46,153.29,153.38,11000.0,129.2679,129.2932,129.15,129.2258,11000.0
2015-01-27 12:35:00,153.35,153.58,153.34,153.58,3600.0,129.2005,129.3943,129.1921,129.3943,3600.0
2015-01-27 12:40:00,153.51,153.6,153.44,153.58,9800.0,129.3353,129.4112,129.2764,129.3943,9800.0
2015-01-27 12:45:00,153.58,153.91,153.54,153.77,8600.0,129.3943,129.6723,129.3606,129.5544,8600.0
2015-01-27 12:50:00,153.75,153.86,153.75,153.83,2100.0,129.5375,129.6302,129.5375,129.6049,2100.0
2015-01-27 12:55:00,153.83,154.18,153.82,154.18,141100.0,129.6049,129.8998,129.5965,129.8998,141100.0
2015-01-27 13:00:00,154.22,154.29,154.14,154.29,5300.0,129.9335,129.9925,129.8661,129.9925,5300.0
2015-01-27 13:05:00,154.19,154.29,154.16,154.29,3100.0,129.9082,129.9925,129.883,129.9925,3100.0
2015-01-27 13:10:00,154.39,154.41,154.29,154.32,3700.0,130.0768,130.0936,129.9925,130.0178,3700.0
2015-01-27 13:15:00,154.32,154.74,154.32,154.68,5400.0,130.0178,130.3716,130.0178,130.3211,5400.0
2015-01-27 13:20:00,154.69,154.87,154.64,154.65,9700.0,130.3295,130.4812,130.2874,130.2958,9700.0
2015-01-27 13:25:00,154.65,154.81,154.64,154.66,4700.0,130.2958,130.4306,130.2874,130.3042,4700.0
2015-01-27 13:30:00,154.6,154.69,154.32,154.36,5500.0,130.2537,130.3295,130.0178,130.0515,5500.0
2015-01-27 13:35:00,154.39,154.4,154.31,154.37,2800.0,130.0768,130.0852,130.0093,130.0599,2800.0
2015-01-27 13:40:00,154.4,154.45,154.12,154.15,6100.0,130.0852,130.1273,129.8493,129.8745,6100.0
2015-01-27 13:45:00,154.12,154.12,153.93,154.03,13700.0,129.8493,129.8493,129.6892,129.7734,13700.0
2015-01-27 13:50:00,154.05,154.07,153.95,153.98,4300.0,129.7903,129.8071,129.706,129.7313,4300.0
2015-01-27 13:55:00,154.01,154.09,153.94,154.05,5000.0,129.7566,129.824,129.6976,129.7903,5000.0
2015-01-27 14:00:00,154.13,154.15,154.04,154.05,11300.0,129.8577,129.8745,129.7819,129.7903,11300.0
2015-01-27 14:05:00,154.04,154.1,153.9,153.93,19800.0,129.7819,129.8324,129.6639,129.6892,19800.0
2015-01-27 14:10:00,153.91,154.05,153.9,153.99,8000.0,129.6723,129.7903,129.6639,129.7397,8000.0
2015-01-27 14:15:00,154.0,154.1,153.95,154.09,25500.0,129.7482,129.8324,129.706,129.824,25500.0
2015-01-27 14:20:00,154.1,154.1,153.99,154.05,44500.0,129.8324,129.8324,129.7397,129.7903,44500.0
2015-01-27 14:25:00,154.05,154.09,154.01,154.08,22400.0,129.7903,129.824,129.7566,129.8156,22400.0
2015-01-27 14:30:00,154.08,154.13,153.98,154.0,8500.0,129.8156,129.8577,129.7313,129.7482,8500.0
2015-01-27 14:35:00,153.99,154.11,153.91,154.1,10500.0,129.7397,129.8408,129.6723,129.8324,10500.0
2015-01-27 14:40:00,154.09,154.11,153.99,154.04,31200.0,129.824,129.8408,129.7397,129.7819,31200.0
2015-01-27 14:45:00,154.09,154.1,153.89,153.97,11500.0,129.824,129.8324,129.6555,129.7229,11500.0
2015-01-27 14:50:00,153.94,153.96,153.63,153.63,7700.0,129.6976,129.7145,129.4364,129.4364,7700.0
2015-01-27 14:55:00,153.63,153.63,153.37,153.44,5200.0,129.4364,129.4364,129.2174,129.2764,5200.0
2015-01-27 15:00:00,153.5,153.76,153.46,153.69,3400.0,129.3269,129.546,129.2932,129.487,3400.0
2015-01-27 15:05:00,153.68,153.7,153.33,153.44,29700.0,129.4786,129.4954,129.1837,129.2764,29700.0
2015-01-27 15:10:00,153.48,153.6,153.43,153.44,8400.0,129.3101,129.4112,129.2679,129.2764,8400.0
2015-01-27 15:15:00,153.44,153.63,153.26,153.26,12300.0,129.2764,129.4364,129.1247,129.1247,12300.0
2015-01-27 15:20:00,153.28,153.31,153.12,153.15,13700.0,129.1416,129.1668,129.0067,129.032,13700.0
2015-01-27 15:25:00,153.22,153.23,152.95,152.95,16700.0,129.091,129.0994,128.8635,128.8635,16700.0
2015-01-27 15:30:00,152.97,153.21,152.97,153.17,15500.0,128.8804,129.0826,128.8804,129.0489,15500.0
2015-01-27 15:35:00,153.18,153.2,152.95,153.04,27900.0,129.0573,129.0742,128.8635,128.9393,27900.0
2015-01-27 15:40:00,152.99,153.13,152.96,153.05,21800.0,128.8972,129.0152,128.8719,128.9478,21800.0
2015-01-27 15:45:00,153.12,153.21,152.95,153.0,39600.0,129.0067,129.0826,128.8635,128.9056,39600.0
2015-01-27 15:50:00,152.99,153.0,152.72,152.79,70400.0,128.8972,128.9056,128.6697,128.7287,70400.0
2015-01-27 15:55:00,152.77,153.0,152.77,152.98,51600.0,128.7119,128.9056,128.7119,128.8888,51600.0
2015-01-28 09:30:00,154.19,155.08,153.76,153.92,32500.0,129.9082,130.6581,129.546,129.6808,32500.0
2015-01-28 09:35:00,154.22,154.54,153.65,154.28,116000.0,129.9335,130.2031,129.4533,129.9841,116000.0
2015-01-28 09:40:00,154.13,155.14,154.13,154.74,66100.0,129.8577,130.7086,129.8577,130.3716,66100.0
2015-01-28 09:45:00,154.82,155.14,154.64,155.05,20000.0,130.439,130.7086,130.2874,130.6328,20000.0
2015-01-28 09:50:00,155.17,155.34,154.7,155.22,24600.0,130.7339,130.8771,130.3379,130.776,24600.0
2015-01-28 09:55:00,155.24,155.5,154.85,155.08,111100.0,130.7929,131.0119,130.4643,130.6581,111100.0
2015-01-28 10:00:00,155.08,155.31,154.55,155.01,71700.0,130.6581,130.8519,130.2116,130.5991,71700.0
2015-01-28 10:05:00,155.02,155.11,154.68,154.69,27500.0,130.6075,130.6834,130.3211,130.3295,27500.0
2015-01-28 10:10:00,154.7,154.88,154.33,154.33,24900.0,130.3379,130.4896,130.0262,130.0262,24900.0
2015-01-28 10:15:00,154.32,154.81,154.11,154.42,25100.0,130.0178,130.4306,129.8408,130.102,25100.0
2015-01-28 10:20:00,154.45,154.79,154.45,154.79,6200.0,130.1273,130.4138,130.1273,130.4138,6200.0
2015-01-28 10:25:00,154.75,154.95,154.64,154.77,11900.0,130.3801,130.5486,130.2874,130.3969,11900.0
2015-01-28 10:30:00,154.68,154.83,154.4,154.47,13900.0,130.3211,130.4475,130.0852,130.1442,13900.0
2015-01-28 10:35:00,154.48,154.48,154.25,154.38,10500.0,130.1526,130.1526,129.9588,130.0683,10500.0
2015-01-28 10:40:00,154.42,154.71,154.26,154.26,34000.0,130.102,130.3464,129.9672,129.9672,34000.0
2015-01-28 10:45:00,154.25,154.26,154.01,154.02,6600.0,129.9588,129.9672,129.7566,129.765,6600.0
2015-01-28 10:50:00,154.07,154.26,154.03,154.15,9500.0,129.8071,129.9672,129.7734,129.8745,9500.0
2015-01-28 10:55:00,154.1,154.1,153.73,153.8,64300.0,129.8324,129.8324,129.5207,129.5797,64300.0
2015-01-28 11:00:00,153.74,154.37,153.73,154.27,10900.0,129.5291,130.0599,129.5207,129.9756,10900.0
2015-01-28 11:05:00,154.36,154.61,154.36,154.53,60200.0,130.0515,130.2621,130.0515,130.1947,60200.0
2015-01-28 11:10:00,154.51,154.55,154.03,154.08,21700.0,130.1779,130.2116,129.7734,129.8156,21700.0
2015-01-28 11:15:00,154.0,154.32,153.87,154.32,58600.0,129.7482,130.0178,129.6386,130.0178,58600.0
2015-01-28 11:20:00,154.32,154.4,154.11,154.32,7400.0,130.0178,130.0852,129.8408,130.0178,7400.0
2015-01-28 11:25:00,154.29,154.38,154.12,154.25,5300.0,129.9925,130.0683,129.8493,129.9588,5300.0
2015-01-28 11:30:00,154.32,154.65,154.16,154.38,34400.0,130.0178,130.2958,129.883,130.0683,34400.0
2015-01-28 11:35:00,154.4,154.57,154.34,154.47,14100.0,130.0852,130.2284,130.0346,130.1442,14100.0
2015-01-28 11:40:00,154.46,154.63,154.4,154.58,13200.0,130.1357,130.279,130.0852,130.2368,13200.0
2015-01-28 11:45:00,154.52,154.86,154.52,154.69,17700.0,130.1863,130.4727,130.1863,130.3295,17700.0
2015-01-28 11:50:00,154.61,154.78,154.55,154.55,10800.0,130.2621,130.4053,130.2116,130.2116,10800.0
2015-01-28 11:55:00,154.55,154.61,154.37,154.43,6500.0,130.2116,130.2621,130.0599,130.1105,6500.0
2015-01-28 12:00:00,154.47,154.85,154.44,154.8,18600.0,130.1442,130.4643,130.1189,130.4222,18600.0
2015-01-28 12:05:00,154.76,154.78,154.61,154.78,12100.0,130.3885,130.4053,130.2621,130.4053,12100.0
2015-01-28 12:10:00,154.75,154.75,154.53,154.55,5600.0,130.3801,130.3801,130.1947,130.2116,5600.0
2015-01-28 12:15:00,154.55,154.81,154.53,154.81,5500.0,130.2116,130.4306,130.1947,130.4306,5500.0
2015-01-28 12:20:00,154.8,154.81,154.71,154.75,5000.0,130.4222,130.4306,130.3464,130.3801,5000.0
2015-01-28 12:25:00,154.76,155.05,154.72,155.0,25900.0,130.3885,130.6328,130.3548,130.5907,25900.0
2015-01-28 12:30:00,155.04,155.05,154.82,154.82,5400.0,130.6244,130.6328,130.439,130.439,5400.0
2015-01-28 12:35:00,154.85,154.89,154.7,154.79,9200.0,130.4643,130.498,130.3379,130.4138,9200.0
2015-01-28 12:40:00,154.79,154.85,154.71,154.74,3600.0,130.4138,130.4643,130.3464,130.3716,3600.0
2015-01-28 12:45:00,154.75,154.83,154.67,154.73,7700.0,130.3801,130.4475,130.3127,130.3632,7700.0
2015-01-28 12:50:00,154.75,154.84,154.69,154.72,7400.0,130.3801,130.4559,130.3295,130.3548,7400.0
2015-01-28 12:55:00,154.74,154.81,154.69,154.69,2200.0,130.3716,130.4306,130.3295,130.3295,2200.0
2015-01-28 13:00:00,154.62,154.62,154.45,154.51,5500.0,130.2705,130.2705,130.1273,130.1779,5500.0
2015-01-28 13:05:00,154.54,154.54,154.35,154.54,7300.0,130.2031,130.2031,130.043,130.2031,7300.0
2015-01-28 13:10:00,154.54,154.57,154.29,154.33,3400.0,130.2031,130.2284,129.9925,130.0262,3400.0
2015-01-28 13:15:00,154.33,154.42,154.21,154.21,5800.0,130.0262,130.102,129.9251,129.9251,5800.0
2015-01-28 13:20:00,154.29,154.36,154.19,154.21,2700.0,129.9925,130.0515,129.9082,129.9251,2700.0
2015-01-28 13:25:00,154.23,154.25,154.1,154.14,4300.0,129.9419,129.9588,129.8324,129.8661,4300.0
2015-01-28 13:30:00,154.1,154.46,154.05,154.43,6300.0,129.8324,130.1357,129.7903,130.1105,6300.0
2015-01-28 13:35:00,154.47,154.65,154.4,154.52,5600.0,130.1442,130.2958,130.0852,130.1863,5600.0
2015-01-28 13:40:00,154.61,154.61,154.29,154.42,6000.0,130.2621,130.2621,129.9925,130.102,6000.0
2015-01-28 13:45:00,154.46,154.65,154.44,154.44,5600.0,130.1357,130.2958,130.1189,130.1189,5600.0
2015-01-28 13:50:00,154.46,154.57,154.33,154.4,8700.0,130.1357,130.2284,130.0262,130.0852,8700.0
2015-01-28 13:55:00,154.39,154.43,153.93,154.06,8900.0,130.0768,130.1105,129.6892,129.7987,8900.0
2015-01-28 14:00:00,153.97,154.67,153.88,154.46,23700.0,129.7229,130.3127,129.6471,130.1357,23700.0
2015-01-28 14:05:00,154.43,154.54,153.69,153.85,35300.0,130.1105,130.2031,129.487,129.6218,35300.0
2015-01-28 14:10:00,153.81,154.01,153.41,153.95,16500.0,129.5881,129.7566,129.2511,129.706,16500.0
2015-01-28 14:15:00,153.95,154.04,153.78,153.9,15200.0,129.706,129.7819,129.5628,129.6639,15200.0
2015-01-28 14:20:00,153.94,153.99,153.72,153.76,6200.0,129.6976,129.7397,129.5123,129.546,6200.0
2015-01-28 14:25:00,153.75,153.89,153.47,153.5,13600.0,129.5375,129.6555,129.3016,129.3269,13600.0
2015-01-28 14:30:00,153.46,153.57,153.06,153.24,8900.0,129.2932,129.3859,128.9562,129.1079,8900.0
2015-01-28 14:35:00,153.17,153.82,153.17,153.65,13200.0,129.0489,129.5965,129.0489,129.4533,13200.0
2015-01-28 14:40:00,153.64,154.01,153.48,153.89,10600.0,129.4449,129.7566,129.3101,129.6555,10600.0
2015-01-28 14:45:00,153.87,154.13,153.87,153.95,4900.0,129.6386,129.8577,129.6386,129.706,4900.0
2015-01-28 14:50:00,153.99,154.3,153.86,154.23,4900.0,129.7397,130.0009,129.6302,129.9419,4900.0
2015-01-28 14:55:00,154.28,154.31,153.9,153.9,5300.0,129.9841,130.0093,129.6639,129.6639,5300.0
2015-01-28 15:00:00,153.91,154.27,153.81,154.06,10200.0,129.6723,129.9756,129.5881,129.7987,10200.0
2015-01-28 15:05:00,154.02,154.07,153.72,153.92,5400.0,129.765,129.8071,129.5123,129.6808,5400.0
2015-01-28 15:10:00,153.97,153.99,153.53,153.53,11400.0,129.7229,129.7397,129.3522,129.3522,11400.0
2015-01-28 15:15:00,153.6,153.6,153.0,153.07,29400.0,129.4112,129.4112,128.9056,128.9646,29400.0
2015-01-28 15:20:00,153.0,153.38,153.0,153.19,19300.0,128.9056,129.2258,128.9056,129.0657,19300.0
2015-01-28 15:25:00,153.18,153.25,153.01,153.22,40000.0,129.0573,129.1163,128.9141,129.091,40000.0
2015-01-28 15:30:00,153.25,153.26,152.73,152.74,23500.0,129.1163,129.1247,128.6782,128.6866,23500.0
2015-01-28 15:35:00,152.69,152.8,152.54,152.57,18700.0,128.6445,128.7371,128.5181,128.5434,18700.0
2015-01-28 15:40:00,152.54,152.61,152.08,152.28,22800.0,128.5181,128.5771,128.1305,128.299,22800.0
2015-01-28 15:45:00,152.22,152.64,152.04,152.47,103100.0,128.2485,128.6023,128.0968,128.4591,103100.0
2015-01-28 15:50:00,152.37,152.52,152.25,152.43,31200.0,128.3749,128.5012,128.2738,128.4254,31200.0
2015-01-28 15:55:00,152.44,152.44,152.11,152.18,71300.0,128.4338,128.4338,128.1558,128.2148,71300.0
2015-01-29 09:30:00,153.71,156.95,153.71,156.67,119700.0,129.5038,132.2336,129.5038,131.9977,119700.0
2015-01-29 09:35:00,156.54,157.5,154.89,155.67,65500.0,131.8882,132.697,130.498,131.1552,65500.0
2015-01-29 09:40:00,155.77,156.13,154.84,155.29,76100.0,131.2394,131.5427,130.4559,130.835,76100.0
2015-01-29 09:45:00,155.38,156.16,155.26,155.7,41000.0,130.9108,131.568,130.8097,131.1805,41000.0
2015-01-29 09:50:00,155.6,156.11,155.06,155.99,63200.0,131.0962,131.5259,130.6412,131.4248,63200.0
2015-01-29 09:55:00,156.08,156.95,155.78,156.95,52700.0,131.5006,132.2336,131.2479,132.2336,52700.0
2015-01-29 10:00:00,156.83,157.0,156.48,156.88,48300.0,132.1325,132.2757,131.8376,132.1746,48300.0
2015-01-29 10:05:00,156.78,156.85,156.14,156.38,16300.0,132.0904,132.1494,131.5512,131.7534,16300.0
2015-01-29 10:10:00,156.3,156.59,156.08,156.2,21200.0,131.686,131.9303,131.5006,131.6017,21200.0
2015-01-29 10:15:00,156.2,157.0,156.2,157.0,14400.0,131.6017,132.2757,131.6017,132.2757,14400.0
2015-01-29 10:20:00,157.0,157.0,156.38,156.72,28400.0,132.2757,132.2757,131.7534,132.0398,28400.0
2015-01-29 10:25:00,156.81,157.08,156.49,156.87,25300.0,132.1157,132.3431,131.846,132.1662,25300.0
2015-01-29 10:30:00,156.96,157.0,156.63,156.75,30400.0,132.242,132.2757,131.964,132.0651,30400.0
2015-01-29 10:35:00,156.7,156.85,156.34,156.36,26500.0,132.023,132.1494,131.7197,131.7365,26500.0
2015-01-29 10:40:00,156.32,156.32,155.52,155.94,17700.0,131.7028,131.7028,131.0288,131.3827,17700.0
2015-01-29 10:45:00,155.96,156.26,155.75,156.14,30200.0,131.3995,131.6523,131.2226,131.5512,30200.0
2015-01-29 10:50:00,156.17,156.24,155.97,156.19,34000.0,131.5764,131.6354,131.4079,131.5933,34000.0
2015-01-29 10:55:00,156.25,156.77,156.25,156.74,17500.0,131.6438,132.0819,131.6438,132.0567,17500.0
2015-01-29 11:00:00,156.73,156.8,156.31,156.4,13100.0,132.0482,132.1072,131.6944,131.7702,13100.0
2015-01-29 11:05:00,156.44,156.57,156.15,156.57,13200.0,131.8039,131.9134,131.5596,131.9134,13200.0
2015-01-29 11:10:00,156.58,156.63,156.22,156.25,18600.0,131.9219,131.964,131.6186,131.6438,18600.0
2015-01-29 11:15:00,156.26,156.44,156.04,156.13,10900.0,131.6523,131.8039,131.4669,131.5427,10900.0
2015-01-29 11:20:00,156.09,156.36,156.04,156.14,21400.0,131.509,131.7365,131.4669,131.5512,21400.0
2015-01-29 11:25:00,156.08,156.22,156.01,156.13,16700.0,131.5006,131.6186,131.4416,131.5427,16700.0
2015-01-29 11:30:00,156.15,156.76,156.13,156.76,17000.0,131.5596,132.0735,131.5427,132.0735,17000.0
2015-01-29 11:35:00,156.64,156.94,156.45,156.93,24300.0,131.9724,132.2252,131.8123,132.2168,24300.0
2015-01-29 11:40:00,156.97,156.97,156.46,156.74,10400.0,132.2505,132.2505,131.8208,132.0567,10400.0
2015-01-29 11:45:00,156.73,156.88,156.67,156.84,11200.0,132.0482,132.1746,131.9977,132.1409,11200.0
2015-01-29 11:50:00,156.88,157.69,156.84,157.65,28600.0,132.1746,132.8571,132.1409,132.8234,28600.0
2015-01-29 11:55:00,157.55,157.88,157.35,157.35,18000.0,132.7391,133.0171,132.5706,132.5706,18000.0
2015-01-29 12:00:00,157.21,157.64,157.02,157.5,9200.0,132.4527,132.8149,132.2926,132.697,9200.0
2015-01-29 12:05:00,157.46,157.55,157.32,157.32,9500.0,132.6633,132.7391,132.5453,132.5453,9500.0
2015-01-29 12:10:00,157.38,157.54,157.34,157.39,6800.0,132.5959,132.7307,132.5622,132.6043,6800.0
2015-01-29 12:15:00,157.38,157.41,156.89,156.95,10200.0,132.5959,132.6212,132.1831,132.2336,10200.0
2015-01-29 12:20:00,156.94,157.08,156.47,156.61,11500.0,132.2252,132.3431,131.8292,131.9471,11500.0
2015-01-29 12:25:00,156.61,156.82,156.43,156.72,13300.0,131.9471,132.1241,131.7955,132.0398,13300.0
2015-01-29 12:30:00,156.73,157.24,156.59,156.91,28200.0,132.0482,132.4779,131.9303,132.1999,28200.0
2015-01-29 12:35:00,157.0,157.01,156.05,156.08,36000.0,132.2757,132.2842,131.4753,131.5006,36000.0
2015-01-29 12:40:00,156.04,156.04,155.19,155.19,17400.0,131.4669,131.4669,130.7508,130.7508,17400.0
2015-01-29 12:45:00,155.21,155.76,155.13,155.55,18200.0,130.7676,131.231,130.7002,131.0541,18200.0
2015-01-29 12:50:00,155.55,155.83,155.32,155.83,12900.0,131.0541,131.29,130.8603,131.29,12900.0
2015-01-29 12:55:00,155.79,156.06,155.7,156.06,15700.0,131.2563,131.4838,131.1805,131.4838,15700.0
2015-01-29 13:00:00,156.09,156.32,156.08,156.21,9700.0,131.509,131.7028,131.5006,131.6101,9700.0
2015-01-29 13:05:00,156.21,156.29,156.01,156.13,9300.0,131.6101,131.6775,131.4416,131.5427,9300.0
2015-01-29 13:10:00,156.18,156.34,155.86,155.99,17400.0,131.5849,131.7197,131.3153,131.4248,17400.0
2015-01-29 13:15:00,156.0,156.25,155.97,156.03,12500.0,131.4332,131.6438,131.4079,131.4585,12500.0
2015-01-29 13:20:00,156.04,156.29,155.98,156.1,17800.0,131.4669,131.6775,131.4164,131.5175,17800.0
2015-01-29 13:25:00,156.06,156.21,155.94,156.15,8700.0,131.4838,131.6101,131.3827,131.5596,8700.0
2015-01-29 13:30:00,156.14,156.57,156.08,156.57,32300.0,131.5512,131.9134,131.5006,131.9134,32300.0
2015-01-29 13:35:00,156.5,157.03,156.5,157.02,15000.0,131.8545,132.301,131.8545,132.2926,15000.0
2015-01-29 13:40:00,156.99,157.24,156.87,157.24,9800.0,132.2673,132.4779,132.1662,132.4779,9800.0
2015-01-29 13:45:00,157.14,157.2,156.91,156.96,7600.0,132.3937,132.4442,132.1999,132.242,7600.0
2015-01-29 13:50:00,157.04,157.07,156.92,156.99,9500.0,132.3094,132.3347,132.2083,132.2673,9500.0
2015-01-29 13:55:00,157.03,157.12,156.92,156.94,11500.0,132.301,132.3768,132.2083,132.2252,11500.0
2015-01-29 14:00:00,156.96,157.06,156.9,156.97,10300.0,132.242,132.3263,132.1915,132.2505,10300.0
2015-01-29 14:05:00,157.0,157.07,156.68,156.68,8900.0,132.2757,132.3347,132.0061,132.0061,8900.0
2015-01-29 14:10:00,156.68,156.68,156.35,156.56,22500.0,132.0061,132.0061,131.7281,131.905,22500.0
2015-01-29 14:15:00,156.48,156.64,156.12,156.35,23400.0,131.8376,131.9724,131.5343,131.7281,23400.0
2015-01-29 14:20:00,156.31,157.14,156.3,157.14,26200.0,131.6944,132.3937,131.686,132.3937,26200.0
2015-01-29 14:25:00,157.15,157.56,157.15,157.53,15000.0,132.4021,132.7475,132.4021,132.7223,15000.0
2015-01-29 14:30:00,157.56,157.61,157.13,157.21,14600.0,132.7475,132.7897,132.3853,132.4527,14600.0
2015-01-29 14:35:00,157.22,157.34,157.18,157.29,9600.0,132.4611,132.5622,132.4274,132.5201,9600.0
2015-01-29 14:40:00,157.33,157.37,156.97,156.97,21100.0,132.5538,132.5875,132.2505,132.2505,21100.0
2015-01-29 14:45:00,157.05,157.19,157.01,157.09,8300.0,132.3179,132.4358,132.2842,132.3516,8300.0
2015-01-29 14:50:00,157.01,157.12,156.97,157.03,11000.0,132.2842,132.3768,132.2505,132.301,11000.0
2015-01-29 14:55:00,157.05,157.11,156.79,157.08,18200.0,132.3179,132.3684,132.0988,132.3431,18200.0
2015-01-29 15:00:00,157.08,157.31,157.08,157.27,24200.0,132.3431,132.5369,132.3431,132.5032,24200.0
2015-01-29 15:05:00,157.27,157.82,157.27,157.79,22500.0,132.5032,132.9666,132.5032,132.9413,22500.0
2015-01-29 15:10:00,157.76,157.79,157.57,157.66,19600.0,132.916,132.9413,132.756,132.8318,19600.0
2015-01-29 15:15:00,157.63,157.88,157.54,157.88,24600.0,132.8065,133.0171,132.7307,133.0171,24600.0
2015-01-29 15:20:00,157.82,158.05,157.7,157.97,24000.0,132.9666,133.1604,132.8655,133.093,24000.0
2015-01-29 15:25:00,157.98,157.98,157.41,157.53,26100.0,133.1014,133.1014,132.6212,132.7223,26100.0
2015-01-29 15:30:00,157.54,157.6,157.39,157.41,28000.0,132.7307,132.7812,132.6043,132.6212,28000.0
2015-01-29 15:35:00,157.45,158.05,157.44,158.05,27300.0,132.6549,133.1604,132.6464,133.1604,27300.0
2015-01-29 15:40:00,158.05,158.15,157.81,157.81,30300.0,133.1604,133.2446,132.9582,132.9582,30300.0
2015-01-29 15:45:00,157.79,157.84,157.66,157.77,26700.0,132.9413,132.9834,132.8318,132.9245,26700.0
2015-01-29 15:50:00,157.77,157.92,157.71,157.92,45800.0,132.9245,133.0508,132.8739,133.0508,45800.0
2015-01-29 15:55:00,157.91,158.02,157.74,157.99,61900.0,133.0424,133.1351,132.8992,133.1098,61900.0
2015-01-30 09:30:00,156.31,158.94,156.22,158.91,55000.0,131.6944,133.9102,131.6186,133.8849,55000.0
2015-01-30 09:35:00,158.6,158.82,156.42,157.65,29700.0,133.6238,133.8091,131.7871,132.8234,29700.0
2015-01-30 09:40:00,157.55,158.16,157.46,157.93,106200.0,132.7391,133.2531,132.6633,133.0593,106200.0
2015-01-30 09:45:00,158.0,158.55,157.93,158.4,13300.0,133.1182,133.5816,133.0593,133.4553,13300.0
2015-01-30 09:50:00,158.2,158.63,158.13,158.63,13600.0,133.2868,133.649,133.2278,133.649,13600.0
2015-01-30 09:55:00,158.64,159.2,158.64,158.83,21000.0,133.6575,134.1293,133.6575,133.8175,21000.0
2015-01-30 10:00:00,158.78,159.14,158.44,159.14,13100.0,133.7754,134.0787,133.489,134.0787,13100.0
2015-01-30 10:05:00,159.13,159.13,158.1,158.32,9900.0,134.0703,134.0703,133.2025,133.3879,9900.0
2015-01-30 10:10:00,158.27,158.36,157.68,158.0,10900.0,133.3457,133.4216,132.8486,133.1182,10900.0
2015-01-30 10:15:00,158.07,158.1,157.61,157.61,17600.0,133.1772,133.2025,132.7897,132.7897,17600.0
2015-01-30 10:20:00,157.67,157.75,157.3,157.31,10900.0,132.8402,132.9076,132.5285,132.5369,10900.0
2015-01-30 10:25:00,157.27,157.38,157.04,157.04,9900.0,132.5032,132.5959,132.3094,132.3094,9900.0
2015-01-30 10:30:00,156.99,157.06,156.57,156.75,37700.0,132.2673,132.3263,131.9134,132.0651,37700.0
2015-01-30 10:35:00,156.69,157.1,156.43,156.95,11900.0,132.0145,132.36,131.7955,132.2336,11900.0
2015-01-30 10:40:00,156.9,157.44,156.85,157.1,23300.0,132.1915,132.6464,132.1494,132.36,23300.0
2015-01-30 10:45:00,157.1,157.23,156.89,156.98,14600.0,132.36,132.4695,132.1831,132.2589,14600.0
2015-01-30 10:50:00,156.93,157.11,156.62,156.62,13500.0,132.2168,132.3684,131.9556,131.9556,13500.0
2015-01-30 10:55:00,156.61,156.86,156.48,156.82,21300.0,131.9471,132.1578,131.8376,132.1241,21300.0
2015-01-30 11:00:00,156.77,157.12,156.77,156.9,12600.0,132.0819,132.3768,132.0819,132.1915,12600.0
2015-01-30 11:05:00,156.85,156.9,156.55,156.67,16700.0,132.1494,132.1915,131.8966,131.9977,16700.0
2015-01-30 11:10:00,156.73,156.77,156.49,156.58,37700.0,132.0482,132.0819,131.846,131.9219,37700.0
2015-01-30 11:15:00,156.54,156.54,156.2,156.33,30300.0,131.8882,131.8882,131.6017,131.7112,30300.0
2015-01-30 11:20:00,156.33,156.7,156.26,156.53,9500.0,131.7112,132.023,131.6523,131.8797,9500.0
2015-01-30 11:25:00,156.47,156.83,156.47,156.73,6400.0,131.8292,132.1325,131.8292,132.0482,6400.0
2015-01-30 11:30:00,156.73,156.78,156.47,156.47,6600.0,132.0482,132.0904,131.8292,131.8292,6600.0
2015-01-30 11:35:00,156.49,156.54,156.38,156.45,6500.0,131.846,131.8882,131.7534,131.8123,6500.0
2015-01-30 11:40:00,156.48,156.48,155.94,156.23,10700.0,131.8376,131.8376,131.3827,131.627,10700.0
2015-01-30 11:45:00,156.23,156.47,156.22,156.37,8700.0,131.627,131.8292,131.6186,131.7449,8700.0
2015-01-30 11:50:00,156.37,156.49,156.29,156.34,21900.0,131.7449,131.846,131.6775,131.7197,21900.0
2015-01-30 11:55:00,156.38,156.9,156.31,156.87,9300.0,131.7534,132.1915,131.6944,132.1662,9300.0
2015-01-30 12:00:00,156.92,157.19,156.87,156.97,5700.0,132.2083,132.4358,132.1662,132.2505,5700.0
2015-01-30 12:05:00,157.07,157.1,156.88,156.99,9700.0,132.3347,132.36,132.1746,132.2673,9700.0
2015-01-30 12:10:00,157.02,157.37,156.94,157.33,16900.0,132.2926,132.5875,132.2252,132.5538,16900.0
2015-01-30 12:15:00,157.36,157.5,157.26,157.26,13400.0,132.579,132.697,132.4948,132.4948,13400.0
2015-01-30 12:20:00,157.26,157.55,157.12,157.49,16700.0,132.4948,132.7391,132.3768,132.6886,16700.0
2015-01-30 12:25:00,157.45,157.86,157.45,157.86,14200.0,132.6549,133.0003,132.6549,133.0003,14200.0
2015-01-30 12:30:00,157.81,157.84,157.43,157.51,11500.0,132.9582,132.9834,132.638,132.7054,11500.0
2015-01-30 12:35:00,157.5,157.6,157.33,157.37,7400.0,132.697,132.7812,132.5538,132.5875,7400.0
2015-01-30 12:40:00,157.44,157.63,157.36,157.36,27700.0,132.6464,132.8065,132.579,132.579,27700.0
2015-01-30 12:45:00,157.41,157.47,157.22,157.29,8600.0,132.6212,132.6717,132.4611,132.5201,8600.0
2015-01-30 12:50:00,157.29,157.29,156.97,157.05,7400.0,132.5201,132.5201,132.2505,132.3179,7400.0
2015-01-30 12:55:00,156.99,156.99,156.74,156.83,6300.0,132.2673,132.2673,132.0567,132.1325,6300.0
2015-01-30 13:00:00,156.82,157.08,156.8,157.05,3700.0,132.1241,132.3431,132.1072,132.3179,3700.0
2015-01-30 13:05:00,157.03,157.06,156.69,156.84,5100.0,132.301,132.3263,132.0145,132.1409,5100.0
2015-01-30 13:10:00,156.83,156.88,156.66,156.66,15400.0,132.1325,132.1746,131.9893,131.9893,15400.0
2015-01-30 13:15:00,156.67,156.74,156.51,156.62,9300.0,131.9977,132.0567,131.8629,131.9556,9300.0
2015-01-30 13:20:00,156.62,156.8,156.58,156.63,6800.0,131.9556,132.1072,131.9219,131.964,6800.0
2015-01-30 13:25:00,156.61,156.89,156.58,156.87,5200.0,131.9471,132.1831,131.9219,132.1662,5200.0
2015-01-30 13:30:00,156.86,156.94,156.79,156.94,6800.0,132.1578,132.2252,132.0988,132.2252,6800.0
2015-01-30 13:35:00,156.94,157.06,156.93,157.02,5900.0,132.2252,132.3263,132.2168,132.2926,5900.0
2015-01-30 13:40:00,156.99,157.1,156.79,157.1,13400.0,132.2673,132.36,132.0988,132.36,13400.0
2015-01-30 13:45:00,157.16,157.34,157.1,157.22,16900.0,132.4105,132.5622,132.36,132.4611,16900.0
2015-01-30 13:50:00,157.29,157.46,157.14,157.24,14700.0,132.5201,132.6633,132.3937,132.4779,14700.0
2015-01-30 13:55:00,157.2,157.44,157.12,157.29,5700.0,132.4442,132.6464,132.3768,132.5201,5700.0
2015-01-30 14:00:00,157.31,157.34,156.99,157.03,8100.0,132.5369,132.5622,132.2673,132.301,8100.0
2015-01-30 14:05:00,157.0,157.26,157.0,157.18,11900.0,132.2757,132.4948,132.2757,132.4274,11900.0
2015-01-30 14:10:00,157.2,157.2,156.77,156.81,9800.0,132.4442,132.4442,132.0819,132.1157,9800.0
2015-01-30 14:15:00,156.78,157.18,156.74,157.08,14100.0,132.0904,132.4274,132.0567,132.3431,14100.0
2015-01-30 14:20:00,157.08,157.56,156.97,157.55,7600.0,132.3431,132.7475,132.2505,132.7391,7600.0
2015-01-30 14:25:00,157.47,157.98,157.45,157.9,22300.0,132.6717,133.1014,132.6549,133.034,22300.0
2015-01-30 14:30:00,157.93,157.96,157.74,157.82,19200.0,133.0593,133.0845,132.8992,132.9666,19200.0
2015-01-30 14:35:00,157.85,157.9,157.7,157.73,23000.0,132.9919,133.034,132.8655,132.8908,23000.0
2015-01-30 14:40:00,157.75,157.81,157.54,157.62,66600.0,132.9076,132.9582,132.7307,132.7981,66600.0
2015-01-30 14:45:00,157.59,157.7,157.33,157.34,34700.0,132.7728,132.8655,132.5538,132.5622,34700.0
2015-01-30 14:50:00,157.35,157.35,157.04,157.3,17200.0,132.5706,132.5706,132.3094,132.5285,17200.0
2015-01-30 14:55:00,157.31,157.37,156.95,157.09,12100.0,132.5369,132.5875,132.2336,132.3516,12100.0
2015-01-30 15:00:00,157.09,157.27,157.04,157.09,28200.0,132.3516,132.5032,132.3094,132.3516,28200.0
2015-01-30 15:05:00,157.13,157.21,156.66,156.7,18600.0,132.3853,132.4527,131.9893,132.023,18600.0
2015-01-30 15:10:00,156.73,157.24,156.67,157.17,20200.0,132.0482,132.4779,131.9977,132.419,20200.0
2015-01-30 15:15:00,157.15,157.19,156.78,156.78,13500.0,132.4021,132.4358,132.0904,132.0904,13500.0
2015-01-30 15:20:00,156.75,157.13,156.36,156.99,16800.0,132.0651,132.3853,131.7365,132.2673,16800.0
2015-01-30 15:25:00,157.03,157.57,156.85,157.53,25600.0,132.301,132.756,132.1494,132.7223,25600.0
2015-01-30 15:30:00,157.45,157.47,157.08,157.32,26100.0,132.6549,132.6717,132.3431,132.5453,26100.0
2015-01-30 15:35:00,157.27,157.55,157.18,157.39,45800.0,132.5032,132.7391,132.4274,132.6043,45800.0
2015-01-30 15:40:00,157.4,157.4,156.83,157.15,34500.0,132.6127,132.6127,132.1325,132.4021,34500.0
2015-01-30 15:45:00,157.07,157.18,156.87,157.0,57800.0,132.3347,132.4274,132.1662,132.2757,57800.0
2015-01-30 15:50:00,157.0,157.05,156.82,156.89,73200.0,132.2757,132.3179,132.1241,132.1831,73200.0
2015-01-30 15:55:00,156.87,156.92,156.58,156.8,113800.0,132.1662,132.2083,131.9219,132.1072,113800.0
2015-02-02 09:30:00,157.29,157.29,156.55,156.55,12900.0,132.5201,132.5201,131.8966,131.8966,12900.0
2015-02-02 09:35:00,156.72,157.4,156.72,157.32,3000.0,132.0398,132.6127,132.0398,132.5453,3000.0
2015-02-02 09:40:00,157.09,157.09,156.24,156.4,10000.0,132.3516,132.3516,131.6354,131.7702,10000.0
2015-02-02 09:45:00,156.59,156.76,156.28,156.37,15200.0,131.9303,132.0735,131.6691,131.7449,15200.0
2015-02-02 09:50:00,156.35,156.37,155.32,155.54,16000.0,131.7281,131.7449,130.8603,131.0456,16000.0
2015-02-02 09:55:00,155.7,155.97,155.43,155.52,7700.0,131.1805,131.4079,130.953,131.0288,7700.0
2015-02-02 10:00:00,155.41,155.41,155.02,155.14,17800.0,130.9361,130.9361,130.6075,130.7086,17800.0
2015-02-02 10:05:00,155.1,155.11,154.69,155.06,18700.0,130.6749,130.6834,130.3295,130.6412,18700.0
2015-02-02 10:10:00,155.08,155.95,154.95,155.95,12400.0,130.6581,131.3911,130.5486,131.3911,12400.0
2015-02-02 10:15:00,155.76,155.94,155.72,155.82,8000.0,131.231,131.3827,131.1973,131.2816,8000.0
2015-02-02 10:20:00,155.95,156.26,155.91,155.91,8100.0,131.3911,131.6523,131.3574,131.3574,8100.0
2015-02-02 10:25:00,155.98,156.29,155.65,155.65,16500.0,131.4164,131.6775,131.1383,131.1383,16500.0
2015-02-02 10:30:00,155.59,155.74,155.18,155.46,8700.0,131.0878,131.2142,130.7423,130.9782,8700.0
2015-02-02 10:35:00,155.34,155.81,155.34,155.55,10400.0,130.8771,131.2731,130.8771,131.0541,10400.0
2015-02-02 10:40:00,155.57,155.89,155.57,155.73,10200.0,131.0709,131.3405,131.0709,131.2057,10200.0
2015-02-02 10:45:00,155.66,155.66,155.06,155.3,11600.0,131.1468,131.1468,130.6412,130.8434,11600.0
2015-02-02 10:50:00,155.29,155.84,155.25,155.74,12000.0,130.835,131.2984,130.8013,131.2142,12000.0
2015-02-02 10:55:00,155.69,155.76,155.53,155.6,19800.0,131.172,131.231,131.0372,131.0962,19800.0
2015-02-02 11:00:00,155.62,156.42,155.62,156.42,8900.0,131.1131,131.7871,131.1131,131.7871,8900.0
2015-02-02 11:05:00,156.45,156.65,156.38,156.65,8300.0,131.8123,131.9808,131.7534,131.9808,8300.0
2015-02-02 11:10:00,156.66,157.02,156.66,156.82,9000.0,131.9893,132.2926,131.9893,132.1241,9000.0
2015-02-02 11:15:00,156.88,156.95,156.58,156.59,9000.0,132.1746,132.2336,131.9219,131.9303,9000.0
2015-02-02 11:20:00,156.59,156.82,156.59,156.78,8800.0,131.9303,132.1241,131.9303,132.0904,8800.0
2015-02-02 11:25:00,156.77,157.05,156.58,156.98,15600.0,132.0819,132.3179,131.9219,132.2589,15600.0
2015-02-02 11:30:00,157.05,157.21,156.94,157.13,8900.0,132.3179,132.4527,132.2252,132.3853,8900.0
2015-02-02 11:35:00,157.13,157.47,157.08,157.2,9100.0,132.3853,132.6717,132.3431,132.4442,9100.0
2015-02-02 11:40:00,157.18,157.19,156.88,157.02,8100.0,132.4274,132.4358,132.1746,132.2926,8100.0
2015-02-02 11:45:00,157.13,157.36,156.93,157.07,6100.0,132.3853,132.579,132.2168,132.3347,6100.0
2015-02-02 11:50:00,157.16,157.29,156.9,156.9,6600.0,132.4105,132.5201,132.1915,132.1915,6600.0
2015-02-02 11:55:00,156.96,157.15,156.78,157.03,11100.0,132.242,132.4021,132.0904,132.301,11100.0
2015-02-02 12:00:00,157.12,157.15,156.53,156.69,6400.0,132.3768,132.4021,131.8797,132.0145,6400.0
2015-02-02 12:05:00,156.68,156.76,156.46,156.46,14200.0,132.0061,132.0735,131.8208,131.8208,14200.0
2015-02-02 12:10:00,156.42,156.49,156.25,156.25,15800.0,131.7871,131.846,131.6438,131.6438,15800.0
2015-02-02 12:15:00,156.2,156.25,156.01,156.24,17100.0,131.6017,131.6438,131.4416,131.6354,17100.0
2015-02-02 12:20:00,156.26,156.26,155.58,155.58,14600.0,131.6523,131.6523,131.0793,131.0793,14600.0
2015-02-02 12:25:00,155.68,155.92,155.66,155.88,13300.0,131.1636,131.3658,131.1468,131.3321,13300.0
2015-02-02 12:30:00,155.92,156.17,155.87,156.01,7700.0,131.3658,131.5764,131.3237,131.4416,7700.0
2015-02-02 12:35:00,156.04,156.35,156.04,156.33,5100.0,131.4669,131.7281,131.4669,131.7112,5100.0
2015-02-02 12:40:00,156.41,156.7,156.4,156.66,7800.0,131.7786,132.023,131.7702,131.9893,7800.0
2015-02-02 12:45:00,156.65,156.7,155.96,155.97,6000.0,131.9808,132.023,131.3995,131.4079,6000.0
2015-02-02 12:50:00,155.98,156.18,155.85,156.12,5300.0,131.4164,131.5849,131.3068,131.5343,5300.0
2015-02-02 12:55:00,156.18,156.25,155.95,155.96,7100.0,131.5849,131.6438,131.3911,131.3995,7100.0
2015-02-02 13:00:00,155.96,155.97,155.83,155.94,15300.0,131.3995,131.4079,131.29,131.3827,15300.0
2015-02-02 13:05:00,155.88,156.05,155.88,156.05,7700.0,131.3321,131.4753,131.3321,131.4753,7700.0
2015-02-02 13:10:00,156.09,156.33,156.01,156.09,7000.0,131.509,131.7112,131.4416,131.509,7000.0
2015-02-02 13:15:00,156.04,156.06,155.81,156.01,8600.0,131.4669,131.4838,131.2731,131.4416,8600.0
2015-02-02 13:20:00,156.04,156.58,156.03,156.47,5400.0,131.4669,131.9219,131.4585,131.8292,5400.0
2015-02-02 13:25:00,156.52,156.61,156.41,156.54,8500.0,131.8713,131.9471,131.7786,131.8882,8500.0
2015-02-02 13:30:00,156.53,156.69,156.28,156.28,8600.0,131.8797,132.0145,131.6691,131.6691,8600.0
2015-02-02 13:35:00,156.25,156.27,156.02,156.02,19100.0,131.6438,131.6607,131.4501,131.4501,19100.0
2015-02-02 13:40:00,156.08,156.27,155.91,156.06,8600.0,131.5006,131.6607,131.3574,131.4838,8600.0
2015-02-02 13:45:00,156.09,156.35,156.08,156.22,10700.0,131.509,131.7281,131.5006,131.6186,10700.0
2015-02-02 13:50:00,156.26,156.33,155.97,156.08,10400.0,131.6523,131.7112,131.4079,131.5006,10400.0
2015-02-02 13:55:00,156.09,156.1,155.7,155.78,6500.0,131.509,131.5175,131.1805,131.2479,6500.0
2015-02-02 14:00:00,155.78,156.26,155.73,156.26,7200.0,131.2479,131.6523,131.2057,131.6523,7200.0
2015-02-02 14:05:00,156.29,156.64,156.26,156.59,7700.0,131.6775,131.9724,131.6523,131.9303,7700.0
2015-02-02 14:10:00,156.51,156.71,156.4,156.67,11200.0,131.8629,132.0314,131.7702,131.9977,11200.0
2015-02-02 14:15:00,156.72,157.06,156.66,157.01,18700.0,132.0398,132.3263,131.9893,132.2842,18700.0
2015-02-02 14:20:00,157.02,157.13,156.95,157.07,8000.0,132.2926,132.3853,132.2336,132.3347,8000.0
2015-02-02 14:25:00,157.02,157.4,156.94,157.4,12600.0,132.2926,132.6127,132.2252,132.6127,12600.0
2015-02-02 14:30:00,157.39,157.53,157.16,157.26,11300.0,132.6043,132.7223,132.4105,132.4948,11300.0
2015-02-02 14:35:00,157.27,157.35,156.96,156.96,9600.0,132.5032,132.5706,132.242,132.242,9600.0
2015-02-02 14:40:00,157.06,157.29,157.06,157.15,11600.0,132.3263,132.5201,132.3263,132.4021,11600.0
2015-02-02 14:45:00,157.15,157.23,156.81,156.93,10300.0,132.4021,132.4695,132.1157,132.2168,10300.0
2015-02-02 14:50:00,156.92,157.55,156.92,157.41,12700.0,132.2083,132.7391,132.2083,132.6212,12700.0
2015-02-02 14:55:00,157.38,157.38,156.92,157.14,12100.0,132.5959,132.5959,132.2083,132.3937,12100.0
2015-02-02 15:00:00,157.12,157.33,157.08,157.33,8300.0,132.3768,132.5538,132.3431,132.5538,8300.0
2015-02-02 15:05:00,157.33,157.56,157.2,157.56,6900.0,132.5538,132.7475,132.4442,132.7475,6900.0
2015-02-02 15:10:00,157.56,157.97,157.55,157.97,12800.0,132.7475,133.093,132.7391,133.093,12800.0
2015-02-02 15:15:00,157.99,158.13,157.84,157.98,23000.0,133.1098,133.2278,132.9834,133.1014,23000.0
2015-02-02 15:20:00,157.99,158.34,157.99,158.24,18500.0,133.1098,133.4047,133.1098,133.3205,18500.0
2015-02-02 15:25:00,158.16,158.22,157.96,158.1,29200.0,133.2531,133.3036,133.0845,133.2025,29200.0
2015-02-02 15:30:00,158.07,158.46,158.0,158.26,25200.0,133.1772,133.5058,133.1182,133.3373,25200.0
2015-02-02 15:35:00,158.3,158.99,158.24,158.96,41200.0,133.371,133.9523,133.3205,133.9271,41200.0
2015-02-02 15:40:00,158.96,159.61,158.91,159.35,44800.0,133.9271,134.4747,133.8849,134.2557,44800.0
2015-02-02 15:45:00,159.26,159.55,158.95,159.1,53800.0,134.1798,134.4242,133.9186,134.045,53800.0
2015-02-02 15:50:00,159.12,159.26,158.91,159.07,43700.0,134.0619,134.1798,133.8849,134.0197,43700.0
2015-02-02 15:55:00,159.08,159.33,158.93,159.31,79400.0,134.0282,134.2388,133.9018,134.222,79400.0
2015-02-03 09:30:00,158.48,160.0,157.7,159.61,101400.0,133.5227,134.8033,132.8655,134.4747,101400.0
2015-02-03 09:35:00,159.59,160.94,159.59,160.18,38700.0,134.4579,135.5953,134.4579,134.9549,38700.0
2015-02-03 09:40:00,160.35,160.84,160.1,160.71,35800.0,135.0982,135.511,134.8875,135.4015,35800.0
2015-02-03 09:45:00,160.65,160.67,160.16,160.66,19000.0,135.3509,135.3678,134.9381,135.3594,19000.0
2015-02-03 09:50:00,160.67,161.0,160.43,160.87,26100.0,135.3678,135.6458,135.1656,135.5363,26100.0
2015-02-03 09:55:00,160.99,161.21,160.58,161.21,30400.0,135.6374,135.8227,135.292,135.8227,30400.0
2015-02-03 10:00:00,161.23,161.33,160.42,160.53,31900.0,135.8396,135.9238,135.1571,135.2498,31900.0
2015-02-03 10:05:00,160.53,160.67,160.25,160.25,15200.0,135.2498,135.3678,135.0139,135.0139,15200.0
2015-02-03 10:10:00,160.25,160.59,160.2,160.5,17100.0,135.0139,135.3004,134.9718,135.2246,17100.0
2015-02-03 10:15:00,160.5,161.07,160.47,160.94,16700.0,135.2246,135.7048,135.1993,135.5953,16700.0
2015-02-03 10:20:00,160.99,161.28,160.83,160.9,20300.0,135.6374,135.8817,135.5026,135.5616,20300.0
2015-02-03 10:25:00,160.97,161.54,160.97,161.48,18600.0,135.6205,136.1008,135.6205,136.0502,18600.0
2015-02-03 10:30:00,161.55,161.72,161.3,161.32,28000.0,136.1092,136.2524,135.8986,135.9154,28000.0
2015-02-03 10:35:00,161.28,161.43,161.02,161.15,23200.0,135.8817,136.0081,135.6627,135.7722,23200.0
2015-02-03 10:40:00,161.04,161.21,160.72,160.74,17300.0,135.6795,135.8227,135.4099,135.4268,17300.0
2015-02-03 10:45:00,160.78,160.83,160.45,160.49,6200.0,135.4605,135.5026,135.1824,135.2161,6200.0
2015-02-03 10:50:00,160.48,160.57,160.33,160.4,10300.0,135.2077,135.2835,135.0813,135.1403,10300.0
2015-02-03 10:55:00,160.39,160.43,159.56,159.68,29300.0,135.1319,135.1656,134.4326,134.5337,29300.0
2015-02-03 11:00:00,159.75,159.85,159.58,159.6,7500.0,134.5927,134.6769,134.4494,134.4663,7500.0
2015-02-03 11:05:00,159.54,159.96,159.5,159.94,8900.0,134.4157,134.7696,134.382,134.7527,8900.0
2015-02-03 11:10:00,159.96,160.34,159.79,160.3,16600.0,134.7696,135.0897,134.6264,135.056,16600.0
2015-02-03 11:15:00,160.31,160.49,160.2,160.31,10600.0,135.0645,135.2161,134.9718,135.0645,10600.0
2015-02-03 11:20:00,160.37,160.47,160.24,160.33,8200.0,135.115,135.1993,135.0055,135.0813,8200.0
2015-02-03 11:25:00,160.33,160.51,159.96,159.98,11000.0,135.0813,135.233,134.7696,134.7864,11000.0
2015-02-03 11:30:00,159.96,159.97,159.7,159.75,17100.0,134.7696,134.778,134.5505,134.5927,17100.0
2015-02-03 11:35:00,159.73,160.12,159.68,160.12,9400.0,134.5758,134.9044,134.5337,134.9044,9400.0
2015-02-03 11:40:00,160.14,160.26,159.9,160.25,18600.0,134.9212,135.0223,134.719,135.0139,18600.0
2015-02-03 11:45:00,160.3,160.3,159.86,159.99,12600.0,135.056,135.056,134.6853,134.7949,12600.0
2015-02-03 11:50:00,159.99,160.01,159.63,159.63,6300.0,134.7949,134.8117,134.4916,134.4916,6300.0
2015-02-03 11:55:00,159.61,159.7,159.38,159.53,6300.0,134.4747,134.5505,134.2809,134.4073,6300.0
2015-02-03 12:00:00,159.49,159.58,159.32,159.32,6900.0,134.3736,134.4494,134.2304,134.2304,6900.0
2015-02-03 12:05:00,159.33,159.61,159.32,159.54,4500.0,134.2388,134.4747,134.2304,134.4157,4500.0
2015-02-03 12:10:00,159.56,159.92,159.53,159.92,8500.0,134.4326,134.7359,134.4073,134.7359,8500.0
2015-02-03 12:15:00,159.92,159.92,159.54,159.55,4100.0,134.7359,134.7359,134.4157,134.4242,4100.0
2015-02-03 12:20:00,159.59,159.81,159.56,159.63,5900.0,134.4579,134.6432,134.4326,134.4916,5900.0
2015-02-03 12:25:00,159.64,159.73,159.59,159.71,10700.0,134.5,134.5758,134.4579,134.559,10700.0
2015-02-03 12:30:00,159.58,159.58,159.3,159.38,7800.0,134.4494,134.4494,134.2135,134.2809,7800.0
2015-02-03 12:35:00,159.41,159.58,159.27,159.39,12700.0,134.3062,134.4494,134.1883,134.2894,12700.0
2015-02-03 12:40:00,159.46,159.65,159.27,159.52,17900.0,134.3483,134.5084,134.1883,134.3989,17900.0
2015-02-03 12:45:00,159.6,159.78,159.56,159.63,17000.0,134.4663,134.6179,134.4326,134.4916,17000.0
2015-02-03 12:50:00,159.64,159.64,159.43,159.58,5200.0,134.5,134.5,134.3231,134.4494,5200.0
2015-02-03 12:55:00,159.64,159.75,159.43,159.61,9900.0,134.5,134.5927,134.3231,134.4747,9900.0
2015-02-03 13:00:00,159.62,159.62,159.48,159.5,10100.0,134.4831,134.4831,134.3652,134.382,10100.0
2015-02-03 13:05:00,159.54,159.7,159.45,159.63,5100.0,134.4157,134.5505,134.3399,134.4916,5100.0
2015-02-03 13:10:00,159.56,159.86,159.49,159.82,9300.0,134.4326,134.6853,134.3736,134.6516,9300.0
2015-02-03 13:15:00,159.77,159.82,159.65,159.7,4200.0,134.6095,134.6516,134.5084,134.5505,4200.0
2015-02-03 13:20:00,159.75,160.1,159.72,159.99,8100.0,134.5927,134.8875,134.5674,134.7949,8100.0
2015-02-03 13:25:00,160.04,160.09,159.92,159.97,7100.0,134.837,134.8791,134.7359,134.778,7100.0
2015-02-03 13:30:00,159.94,160.04,159.9,159.95,20600.0,134.7527,134.837,134.719,134.7612,20600.0
2015-02-03 13:35:00,160.03,160.07,159.88,159.94,11800.0,134.8286,134.8623,134.7022,134.7527,11800.0
2015-02-03 13:40:00,159.92,160.12,159.86,160.03,19600.0,134.7359,134.9044,134.6853,134.8286,19600.0
2015-02-03 13:45:00,160.05,160.14,159.97,159.97,4600.0,134.8454,134.9212,134.778,134.778,4600.0
2015-02-03 13:50:00,160.0,160.14,159.91,160.11,26200.0,134.8033,134.9212,134.7275,134.896,26200.0
2015-02-03 13:55:00,160.16,160.24,160.07,160.22,8300.0,134.9381,135.0055,134.8623,134.9886,8300.0
2015-02-03 14:00:00,160.22,160.59,160.21,160.21,26600.0,134.9886,135.3004,134.9802,134.9802,26600.0
2015-02-03 14:05:00,160.28,160.37,160.19,160.19,12000.0,135.0392,135.115,134.9634,134.9634,12000.0
2015-02-03 14:10:00,160.16,160.18,160.04,160.13,9500.0,134.9381,134.9549,134.837,134.9128,9500.0
2015-02-03 14:15:00,160.12,160.3,160.1,160.28,8500.0,134.9044,135.056,134.8875,135.0392,8500.0
2015-02-03 14:20:00,160.25,160.5,160.18,160.2,20700.0,135.0139,135.2246,134.9549,134.9718,20700.0
2015-02-03 14:25:00,160.15,160.21,159.96,160.05,11200.0,134.9297,134.9802,134.7696,134.8454,11200.0
2015-02-03 14:30:00,160.09,160.14,159.84,159.96,30500.0,134.8791,134.9212,134.6685,134.7696,30500.0
2015-02-03 14:35:00,159.99,160.12,159.82,160.11,16200.0,134.7949,134.9044,134.6516,134.896,16200.0
2015-02-03 14:40:00,160.09,160.3,160.06,160.25,19000.0,134.8791,135.056,134.8538,135.0139,19000.0
2015-02-03 14:45:00,160.22,160.29,160.09,160.19,22500.0,134.9886,135.0476,134.8791,134.9634,22500.0
2015-02-03 14:50:00,160.15,160.25,160.06,160.18,17100.0,134.9297,135.0139,134.8538,134.9549,17100.0
2015-02-03 14:55:00,160.19,160.19,160.05,160.19,12300.0,134.9634,134.9634,134.8454,134.9634,12300.0
2015-02-03 15:00:00,160.23,160.32,160.12,160.19,26500.0,134.9971,135.0729,134.9044,134.9634,26500.0
2015-02-03 15:05:00,160.17,160.2,160.01,160.08,32000.0,134.9465,134.9718,134.8117,134.8707,32000.0
2015-02-03 15:10:00,160.08,160.08,159.72,159.84,28200.0,134.8707,134.8707,134.5674,134.6685,28200.0
2015-02-03 15:15:00,159.86,159.9,159.76,159.8,205400.0,134.6853,134.719,134.6011,134.6348,205400.0
2015-02-03 15:20:00,159.8,160.22,159.78,160.21,24800.0,134.6348,134.9886,134.6179,134.9802,24800.0
2015-02-03 15:25:00,160.16,160.2,159.9,160.17,17700.0,134.9381,134.9718,134.719,134.9465,17700.0
2015-02-03 15:30:00,160.19,160.33,159.88,159.93,24400.0,134.9634,135.0813,134.7022,134.7443,24400.0
2015-02-03 15:35:00,159.93,160.4,159.92,160.4,28300.0,134.7443,135.1403,134.7359,135.1403,28300.0
2015-02-03 15:40:00,160.41,160.53,160.32,160.32,31300.0,135.1487,135.2498,135.0729,135.0729,31300.0
2015-02-03 15:45:00,160.31,160.42,160.13,160.37,33200.0,135.0645,135.1571,134.9128,135.115,33200.0
2015-02-03 15:50:00,160.36,160.49,160.34,160.45,38000.0,135.1066,135.2161,135.0897,135.1824,38000.0
2015-02-03 15:55:00,160.44,160.58,160.4,160.48,64200.0,135.174,135.292,135.1403,135.2077,64200.0
2015-02-04 09:30:00,160.19,161.05,160.03,160.54,31500.0,134.9634,135.6879,134.8286,135.2583,31500.0
2015-02-04 09:35:00,160.63,161.19,160.06,160.92,9100.0,135.3341,135.8059,134.8538,135.5784,9100.0
2015-02-04 09:40:00,160.87,161.08,160.36,160.45,15200.0,135.5363,135.7132,135.1066,135.1824,15200.0
2015-02-04 09:45:00,160.53,161.09,160.43,160.94,15000.0,135.2498,135.7216,135.1656,135.5953,15000.0
2015-02-04 09:50:00,161.01,161.2,160.7,160.86,14400.0,135.6542,135.8143,135.3931,135.5279,14400.0
2015-02-04 09:55:00,160.84,161.24,160.69,161.23,20500.0,135.511,135.848,135.3846,135.8396,20500.0
2015-02-04 10:00:00,161.24,161.66,161.16,161.17,10700.0,135.848,136.2019,135.7806,135.789,10700.0
2015-02-04 10:05:00,161.15,161.22,161.03,161.12,14100.0,135.7722,135.8312,135.6711,135.7469,14100.0
2015-02-04 10:10:00,161.1,161.43,160.93,161.0,15600.0,135.7301,136.0081,135.5868,135.6458,15600.0
2015-02-04 10:15:00,161.0,161.33,161.0,161.31,7700.0,135.6458,135.9238,135.6458,135.907,7700.0
2015-02-04 10:20:00,161.27,161.45,161.24,161.32,13900.0,135.8733,136.0249,135.848,135.9154,13900.0
2015-02-04 10:25:00,161.33,161.47,161.21,161.4,13400.0,135.9238,136.0418,135.8227,135.9828,13400.0
2015-02-04 10:30:00,161.35,161.65,161.33,161.38,11300.0,135.9407,136.1934,135.9238,135.966,11300.0
2015-02-04 10:35:00,161.28,161.57,161.22,161.46,10100.0,135.8817,136.126,135.8312,136.0334,10100.0
2015-02-04 10:40:00,161.58,161.72,161.44,161.69,8600.0,136.1345,136.2524,136.0165,136.2272,8600.0
2015-02-04 10:45:00,161.67,161.7,161.41,161.55,17500.0,136.2103,136.2356,135.9912,136.1092,17500.0
2015-02-04 10:50:00,161.58,162.01,161.56,161.77,42600.0,136.1345,136.4968,136.1176,136.2946,42600.0
2015-02-04 10:55:00,161.83,161.85,161.44,161.61,23500.0,136.3451,136.362,136.0165,136.1597,23500.0
2015-02-04 11:00:00,161.56,161.94,161.45,161.84,13800.0,136.1176,136.4378,136.0249,136.3535,13800.0
2015-02-04 11:05:00,161.89,162.05,161.72,162.05,18800.0,136.3957,136.5305,136.2524,136.5305,18800.0
2015-02-04 11:10:00,161.99,162.01,161.55,161.95,19000.0,136.4799,136.4968,136.1092,136.4462,19000.0
2015-02-04 11:15:00,161.93,162.03,161.76,161.89,12100.0,136.4294,136.5136,136.2861,136.3957,12100.0
2015-02-04 11:20:00,161.86,162.34,161.86,162.34,7400.0,136.3704,136.7748,136.3704,136.7748,7400.0
2015-02-04 11:25:00,162.35,162.39,161.99,162.23,21400.0,136.7832,136.8169,136.4799,136.6821,21400.0
2015-02-04 11:30:00,162.25,162.39,162.14,162.38,10100.0,136.699,136.8169,136.6063,136.8085,10100.0
2015-02-04 11:35:00,162.41,162.44,162.26,162.34,12200.0,136.8338,136.859,136.7074,136.7748,12200.0
2015-02-04 11:40:00,162.31,162.59,162.25,162.56,11800.0,136.7495,136.9854,136.699,136.9601,11800.0
2015-02-04 11:45:00,162.55,162.59,162.41,162.41,13300.0,136.9517,136.9854,136.8338,136.8338,13300.0
2015-02-04 11:50:00,162.34,162.4,162.22,162.34,10000.0,136.7748,136.8253,136.6737,136.7748,10000.0
2015-02-04 11:55:00,162.31,162.54,162.26,162.54,6800.0,136.7495,136.9433,136.7074,136.9433,6800.0
2015-02-04 12:00:00,162.5,162.57,162.33,162.54,8400.0,136.9096,136.9686,136.7664,136.9433,8400.0
2015-02-04 12:05:00,162.52,162.73,162.52,162.73,9800.0,136.9264,137.1034,136.9264,137.1034,9800.0
2015-02-04 12:10:00,162.66,162.69,162.39,162.49,8900.0,137.0444,137.0697,136.8169,136.9012,8900.0
2015-02-04 12:15:00,162.43,162.57,162.33,162.36,7300.0,136.8506,136.9686,136.7664,136.7916,7300.0
2015-02-04 12:20:00,162.31,162.46,162.3,162.43,9700.0,136.7495,136.8759,136.7411,136.8506,9700.0
2015-02-04 12:25:00,162.39,162.45,161.98,161.98,10100.0,136.8169,136.8675,136.4715,136.4715,10100.0
2015-02-04 12:30:00,162.01,162.36,162.01,162.34,8100.0,136.4968,136.7916,136.4968,136.7748,8100.0
2015-02-04 12:35:00,162.34,162.35,162.1,162.18,12800.0,136.7748,136.7832,136.5726,136.64,12800.0
2015-02-04 12:40:00,162.09,162.23,161.88,161.92,7400.0,136.5642,136.6821,136.3872,136.4209,7400.0
2015-02-04 12:45:00,161.9,161.9,161.71,161.78,7100.0,136.4041,136.4041,136.244,136.303,7100.0
2015-02-04 12:50:00,161.89,161.95,161.81,161.81,7900.0,136.3957,136.4462,136.3283,136.3283,7900.0
2015-02-04 12:55:00,161.83,162.12,161.82,162.0,7000.0,136.3451,136.5894,136.3367,136.4883,7000.0
2015-02-04 13:00:00,161.99,162.07,161.95,161.98,5500.0,136.4799,136.5473,136.4462,136.4715,5500.0
2015-02-04 13:05:00,161.98,161.99,161.86,161.98,8900.0,136.4715,136.4799,136.3704,136.4715,8900.0
2015-02-04 13:10:00,162.0,162.05,161.82,161.84,9000.0,136.4883,136.5305,136.3367,136.3535,9000.0
2015-02-04 13:15:00,161.85,162.04,161.85,161.97,6900.0,136.362,136.522,136.362,136.4631,6900.0
2015-02-04 13:20:00,161.95,161.99,161.84,161.92,6700.0,136.4462,136.4799,136.3535,136.4209,6700.0
2015-02-04 13:25:00,161.94,162.27,161.94,162.27,7000.0,136.4378,136.7158,136.4378,136.7158,7000.0
2015-02-04 13:30:00,162.28,162.33,162.07,162.14,16900.0,136.7242,136.7664,136.5473,136.6063,16900.0
2015-02-04 13:35:00,162.25,162.28,162.1,162.16,8300.0,136.699,136.7242,136.5726,136.6231,8300.0
2015-02-04 13:40:00,162.15,162.19,162.03,162.12,6800.0,136.6147,136.6484,136.5136,136.5894,6800.0
2015-02-04 13:45:00,162.09,162.15,161.98,162.02,7500.0,136.5642,136.6147,136.4715,136.5052,7500.0
2015-02-04 13:50:00,161.97,162.18,161.96,162.18,7200.0,136.4631,136.64,136.4546,136.64,7200.0
2015-02-04 13:55:00,162.12,162.12,161.85,162.06,8400.0,136.5894,136.5894,136.362,136.5389,8400.0
2015-02-04 14:00:00,162.06,162.37,162.03,162.37,11900.0,136.5389,136.8001,136.5136,136.8001,11900.0
2015-02-04 14:05:00,162.4,162.41,161.92,161.97,11800.0,136.8253,136.8338,136.4209,136.4631,11800.0
2015-02-04 14:10:00,162.0,162.12,161.82,161.83,7600.0,136.4883,136.5894,136.3367,136.3451,7600.0
2015-02-04 14:15:00,161.86,162.03,161.78,161.87,8000.0,136.3704,136.5136,136.303,136.3788,8000.0
2015-02-04 14:20:00,161.85,162.07,161.82,161.93,17000.0,136.362,136.5473,136.3367,136.4294,17000.0
2015-02-04 14:25:00,161.88,162.18,161.88,162.08,7800.0,136.3872,136.64,136.3872,136.5557,7800.0
2015-02-04 14:30:00,162.08,162.1,161.86,161.92,6900.0,136.5557,136.5726,136.3704,136.4209,6900.0
2015-02-04 14:35:00,161.93,162.23,161.93,162.23,11200.0,136.4294,136.6821,136.4294,136.6821,11200.0
2015-02-04 14:40:00,162.27,162.39,162.16,162.32,13600.0,136.7158,136.8169,136.6231,136.7579,13600.0
2015-02-04 14:45:00,162.36,162.68,162.32,162.68,9900.0,136.7916,137.0612,136.7579,137.0612,9900.0
2015-02-04 14:50:00,162.69,162.69,162.42,162.56,13500.0,137.0697,137.0697,136.8422,136.9601,13500.0
2015-02-04 14:55:00,162.58,162.74,162.44,162.49,13100.0,136.977,137.1118,136.859,136.9012,13100.0
2015-02-04 15:00:00,162.5,162.5,162.23,162.25,14700.0,136.9096,136.9096,136.6821,136.699,14700.0
2015-02-04 15:05:00,162.29,162.55,162.29,162.46,9400.0,136.7327,136.9517,136.7327,136.8759,9400.0
2015-02-04 15:10:00,162.51,162.58,162.41,162.53,11400.0,136.918,136.977,136.8338,136.9349,11400.0
2015-02-04 15:15:00,162.6,162.75,162.59,162.61,15200.0,136.9938,137.1202,136.9854,137.0023,15200.0
2015-02-04 15:20:00,162.61,162.65,162.48,162.51,20700.0,137.0023,137.036,136.8927,136.918,20700.0
2015-02-04 15:25:00,162.5,162.79,162.48,162.74,22400.0,136.9096,137.1539,136.8927,137.1118,22400.0
2015-02-04 15:30:00,162.86,163.07,162.77,163.06,33900.0,137.2129,137.3898,137.1371,137.3814,33900.0
2015-02-04 15:35:00,163.07,163.24,162.53,162.62,36500.0,137.3898,137.5331,136.9349,137.0107,36500.0
2015-02-04 15:40:00,162.61,162.64,161.83,161.88,53400.0,137.0023,137.0275,136.3451,136.3872,53400.0
2015-02-04 15:45:00,161.9,162.08,161.32,161.61,37500.0,136.4041,136.5557,135.9154,136.1597,37500.0
2015-02-04 15:50:00,161.66,161.66,161.24,161.52,35200.0,136.2019,136.2019,135.848,136.0839,35200.0
2015-02-04 15:55:00,161.54,161.83,161.41,161.82,58100.0,136.1008,136.3451,135.9912,136.3367,58100.0
2015-02-05 09:30:00,163.27,163.85,162.88,163.61,53300.0,137.5583,138.047,137.2298,137.8448,53300.0
2015-02-05 09:35:00,163.61,163.61,162.07,162.07,13400.0,137.8448,137.8448,136.5473,136.5473,13400.0
2015-02-05 09:40:00,162.07,162.78,161.92,162.62,32900.0,136.5473,137.1455,136.4209,137.0107,32900.0
2015-02-05 09:45:00,162.74,162.85,162.34,162.68,10300.0,137.1118,137.2045,136.7748,137.0612,10300.0
2015-02-05 09:50:00,162.68,162.83,162.43,162.75,9400.0,137.0612,137.1876,136.8506,137.1202,9400.0
2015-02-05 09:55:00,162.74,162.84,162.51,162.76,21700.0,137.1118,137.196,136.918,137.1286,21700.0
2015-02-05 10:00:00,162.79,162.94,162.58,162.83,13200.0,137.1539,137.2803,136.977,137.1876,13200.0
2015-02-05 10:05:00,162.89,163.06,162.81,162.89,8200.0,137.2382,137.3814,137.1708,137.2382,8200.0
2015-02-05 10:10:00,162.8,162.84,162.63,162.64,11600.0,137.1623,137.196,137.0191,137.0275,11600.0
2015-02-05 10:15:00,162.7,163.28,162.69,163.13,17800.0,137.0781,137.5668,137.0697,137.4404,17800.0
2015-02-05 10:20:00,163.03,163.1,162.93,162.99,12900.0,137.3561,137.4151,137.2719,137.3224,12900.0
2015-02-05 10:25:00,162.99,163.29,162.99,163.13,18200.0,137.3224,137.5752,137.3224,137.4404,18200.0
2015-02-05 10:30:00,163.12,163.2,162.93,162.96,7700.0,137.432,137.4994,137.2719,137.2972,7700.0
2015-02-05 10:35:00,163.02,163.32,162.98,163.32,2000.0,137.3477,137.6005,137.314,137.6005,2000.0
2015-02-05 10:40:00,163.35,163.41,163.2,163.2,3200.0,137.6257,137.6763,137.4994,137.4994,3200.0
2015-02-05 10:45:00,163.23,163.31,163.07,163.12,18200.0,137.5246,137.592,137.3898,137.432,18200.0
2015-02-05 10:50:00,163.19,163.36,163.03,163.19,7900.0,137.4909,137.6342,137.3561,137.4909,7900.0
2015-02-05 10:55:00,163.19,163.42,163.11,163.11,8400.0,137.4909,137.6847,137.4235,137.4235,8400.0
2015-02-05 11:00:00,163.15,163.22,162.98,163.2,8900.0,137.4572,137.5162,137.314,137.4994,8900.0
2015-02-05 11:05:00,163.27,163.43,163.13,163.27,6700.0,137.5583,137.6931,137.4404,137.5583,6700.0
2015-02-05 11:10:00,163.4,164.0,163.38,163.57,28800.0,137.6679,138.1734,137.651,137.8111,28800.0
2015-02-05 11:15:00,163.56,163.6,163.15,163.15,4800.0,137.8027,137.8364,137.4572,137.4572,4800.0
2015-02-05 11:20:00,163.2,163.28,162.89,162.99,6600.0,137.4994,137.5668,137.2382,137.3224,6600.0
2015-02-05 11:25:00,163.11,163.24,163.06,163.18,4700.0,137.4235,137.5331,137.3814,137.4825,4700.0
2015-02-05 11:30:00,163.22,163.33,163.14,163.19,6100.0,137.5162,137.6089,137.4488,137.4909,6100.0
2015-02-05 11:35:00,163.25,163.36,163.15,163.23,11500.0,137.5415,137.6342,137.4572,137.5246,11500.0
2015-02-05 11:40:00,163.32,163.42,163.04,163.2,13600.0,137.6005,137.6847,137.3646,137.4994,13600.0
2015-02-05 11:45:00,163.2,163.41,163.19,163.41,7600.0,137.4994,137.6763,137.4909,137.6763,7600.0
2015-02-05 11:50:00,163.39,163.48,163.14,163.14,11500.0,137.6594,137.7353,137.4488,137.4488,11500.0
2015-02-05 11:55:00,163.16,163.24,163.04,163.07,16700.0,137.4657,137.5331,137.3646,137.3898,16700.0
2015-02-05 12:00:00,163.08,163.25,163.08,163.17,4400.0,137.3983,137.5415,137.3983,137.4741,4400.0
2015-02-05 12:05:00,163.26,163.3,163.03,163.17,5900.0,137.5499,137.5836,137.3561,137.4741,5900.0
2015-02-05 12:10:00,163.25,163.33,163.18,163.19,2600.0,137.5415,137.6089,137.4825,137.4909,2600.0
2015-02-05 12:15:00,163.2,163.3,163.0,163.07,10300.0,137.4994,137.5836,137.3309,137.3898,10300.0
2015-02-05 12:20:00,163.1,163.17,163.03,163.07,2400.0,137.4151,137.4741,137.3561,137.3898,2400.0
2015-02-05 12:25:00,163.01,163.08,162.88,163.0,4000.0,137.3393,137.3983,137.2298,137.3309,4000.0
2015-02-05 12:30:00,163.08,163.29,162.98,163.18,4600.0,137.3983,137.5752,137.314,137.4825,4600.0
2015-02-05 12:35:00,163.1,163.2,162.99,163.19,7000.0,137.4151,137.4994,137.3224,137.4909,7000.0
2015-02-05 12:40:00,163.15,163.28,163.14,163.18,5900.0,137.4572,137.5668,137.4488,137.4825,5900.0
2015-02-05 12:45:00,163.16,163.22,162.97,163.07,6200.0,137.4657,137.5162,137.3056,137.3898,6200.0
2015-02-05 12:50:00,163.05,163.09,162.89,162.92,8000.0,137.373,137.4067,137.2382,137.2635,8000.0
2015-02-05 12:55:00,162.92,163.09,162.9,162.92,4600.0,137.2635,137.4067,137.2466,137.2635,4600.0
2015-02-05 13:00:00,162.91,163.14,162.91,162.95,5500.0,137.255,137.4488,137.255,137.2887,5500.0
2015-02-05 13:05:00,162.96,163.04,162.76,162.83,5200.0,137.2972,137.3646,137.1286,137.1876,5200.0
2015-02-05 13:10:00,162.9,163.04,162.9,163.02,3900.0,137.2466,137.3646,137.2466,137.3477,3900.0
2015-02-05 13:15:00,163.02,163.17,162.98,163.11,5400.0,137.3477,137.4741,137.314,137.4235,5400.0
2015-02-05 13:20:00,163.15,163.27,162.99,162.99,8400.0,137.4572,137.5583,137.3224,137.3224,8400.0
2015-02-05 13:25:00,163.0,163.06,162.95,163.03,5500.0,137.3309,137.3814,137.2887,137.3561,5500.0
2015-02-05 13:30:00,163.05,163.24,162.98,163.17,7300.0,137.373,137.5331,137.314,137.4741,7300.0
2015-02-05 13:35:00,163.21,163.25,163.14,163.18,6400.0,137.5078,137.5415,137.4488,137.4825,6400.0
2015-02-05 13:40:00,163.25,163.31,163.2,163.31,8700.0,137.5415,137.592,137.4994,137.592,8700.0
2015-02-05 13:45:00,163.33,163.45,163.27,163.41,5700.0,137.6089,137.71,137.5583,137.6763,5700.0
2015-02-05 13:50:00,163.43,163.45,163.23,163.23,4900.0,137.6931,137.71,137.5246,137.5246,4900.0
2015-02-05 13:55:00,163.28,163.4,163.27,163.31,4600.0,137.5668,137.6679,137.5583,137.592,4600.0
2015-02-05 14:00:00,163.32,163.34,163.15,163.23,6700.0,137.6005,137.6173,137.4572,137.5246,6700.0
2015-02-05 14:05:00,163.22,163.35,163.16,163.27,7900.0,137.5162,137.6257,137.4657,137.5583,7900.0
2015-02-05 14:10:00,163.29,163.59,163.28,163.45,7500.0,137.5752,137.8279,137.5668,137.71,7500.0
2015-02-05 14:15:00,163.45,163.46,163.27,163.31,12500.0,137.71,137.7184,137.5583,137.592,12500.0
2015-02-05 14:20:00,163.31,163.35,163.0,163.0,7300.0,137.592,137.6257,137.3309,137.3309,7300.0
2015-02-05 14:25:00,163.06,163.06,162.79,162.79,7600.0,137.3814,137.3814,137.1539,137.1539,7600.0
2015-02-05 14:30:00,162.84,162.84,162.61,162.79,10300.0,137.196,137.196,137.0023,137.1539,10300.0
2015-02-05 14:35:00,162.85,162.96,162.78,162.89,6400.0,137.2045,137.2972,137.1455,137.2382,6400.0
2015-02-05 14:40:00,162.95,163.05,162.82,162.95,5400.0,137.2887,137.373,137.1792,137.2887,5400.0
2015-02-05 14:45:00,162.83,162.91,162.75,162.76,6700.0,137.1876,137.255,137.1202,137.1286,6700.0
2015-02-05 14:50:00,162.79,162.95,162.79,162.86,3000.0,137.1539,137.2887,137.1539,137.2129,3000.0
2015-02-05 14:55:00,162.87,162.87,162.7,162.77,6400.0,137.2213,137.2213,137.0781,137.1371,6400.0
2015-02-05 15:00:00,162.77,162.99,162.77,162.86,7300.0,137.1371,137.3224,137.1371,137.2129,7300.0
2015-02-05 15:05:00,162.85,162.98,162.81,162.82,7000.0,137.2045,137.314,137.1708,137.1792,7000.0
2015-02-05 15:10:00,162.85,162.85,162.66,162.68,7600.0,137.2045,137.2045,137.0444,137.0612,7600.0
2015-02-05 15:15:00,162.74,162.75,162.6,162.68,10000.0,137.1118,137.1202,136.9938,137.0612,10000.0
2015-02-05 15:20:00,162.69,162.87,162.67,162.8,14500.0,137.0697,137.2213,137.0528,137.1623,14500.0
2015-02-05 15:25:00,162.79,162.93,162.76,162.93,13300.0,137.1539,137.2719,137.1286,137.2719,13300.0
2015-02-05 15:30:00,162.9,163.01,162.84,163.01,18000.0,137.2466,137.3393,137.196,137.3393,18000.0
2015-02-05 15:35:00,163.0,163.13,162.95,163.11,15000.0,137.3309,137.4404,137.2887,137.4235,15000.0
2015-02-05 15:40:00,163.11,163.12,162.89,162.92,18800.0,137.4235,137.432,137.2382,137.2635,18800.0
2015-02-05 15:45:00,162.93,162.99,162.84,162.94,23700.0,137.2719,137.3224,137.196,137.2803,23700.0
2015-02-05 15:50:00,162.95,163.0,162.82,162.99,19300.0,137.2887,137.3309,137.1792,137.3224,19300.0
2015-02-05 15:55:00,163.0,163.11,162.87,162.99,43500.0,137.3309,137.4235,137.2213,137.3224,43500.0
2015-02-06 09:30:00,164.22,164.22,162.92,162.92,41800.0,138.3587,138.3587,137.2635,137.2635,41800.0
2015-02-06 09:35:00,162.96,163.3,162.47,162.73,19000.0,137.2972,137.5836,136.8843,137.1034,19000.0
2015-02-06 09:40:00,163.03,163.32,162.47,162.5,19600.0,137.3561,137.6005,136.8843,136.9096,19600.0
2015-02-06 09:45:00,162.5,162.7,162.4,162.59,15800.0,136.9096,137.0781,136.8253,136.9854,15800.0
2015-02-06 09:50:00,162.6,162.87,162.57,162.57,12900.0,136.9938,137.2213,136.9686,136.9686,12900.0
2015-02-06 09:55:00,162.55,162.64,162.26,162.56,42500.0,136.9517,137.0275,136.7074,136.9601,42500.0
2015-02-06 10:00:00,162.64,162.86,162.56,162.7,19700.0,137.0275,137.2129,136.9601,137.0781,19700.0
2015-02-06 10:05:00,162.72,163.06,162.58,162.83,17700.0,137.0949,137.3814,136.977,137.1876,17700.0
2015-02-06 10:10:00,162.97,163.24,162.94,163.24,11000.0,137.3056,137.5331,137.2803,137.5331,11000.0
2015-02-06 10:15:00,163.25,163.56,163.24,163.42,13600.0,137.5415,137.8027,137.5331,137.6847,13600.0
2015-02-06 10:20:00,163.37,163.45,163.13,163.24,5600.0,137.6426,137.71,137.4404,137.5331,5600.0
2015-02-06 10:25:00,163.32,163.41,163.28,163.37,10800.0,137.6005,137.6763,137.5668,137.6426,10800.0
2015-02-06 10:30:00,163.39,163.56,163.34,163.34,6400.0,137.6594,137.8027,137.6173,137.6173,6400.0
2015-02-06 10:35:00,163.34,163.57,163.34,163.41,11100.0,137.6173,137.8111,137.6173,137.6763,11100.0
2015-02-06 10:40:00,163.44,163.85,163.41,163.85,31600.0,137.7016,138.047,137.6763,138.047,31600.0
2015-02-06 10:45:00,163.92,163.93,163.48,163.49,8000.0,138.106,138.1144,137.7353,137.7437,8000.0
2015-02-06 10:50:00,163.48,163.58,163.31,163.4,8300.0,137.7353,137.8195,137.592,137.6679,8300.0
2015-02-06 10:55:00,163.44,163.45,163.22,163.34,10600.0,137.7016,137.71,137.5162,137.6173,10600.0
2015-02-06 11:00:00,163.33,163.35,163.17,163.25,5200.0,137.6089,137.6257,137.4741,137.5415,5200.0
2015-02-06 11:05:00,163.3,163.41,163.23,163.34,10000.0,137.5836,137.6763,137.5246,137.6173,10000.0
2015-02-06 11:10:00,163.39,163.54,163.31,163.4,5900.0,137.6594,137.7858,137.592,137.6679,5900.0
2015-02-06 11:15:00,163.4,163.41,163.28,163.32,7900.0,137.6679,137.6763,137.5668,137.6005,7900.0
2015-02-06 11:20:00,163.32,163.41,163.14,163.25,6500.0,137.6005,137.6763,137.4488,137.5415,6500.0
2015-02-06 11:25:00,163.3,163.36,163.15,163.17,3700.0,137.5836,137.6342,137.4572,137.4741,3700.0
2015-02-06 11:30:00,163.24,163.29,163.11,163.26,4000.0,137.5331,137.5752,137.4235,137.5499,4000.0
2015-02-06 11:35:00,163.27,163.36,163.07,163.27,4600.0,137.5583,137.6342,137.3898,137.5583,4600.0
2015-02-06 11:40:00,163.26,163.36,163.15,163.36,4000.0,137.5499,137.6342,137.4572,137.6342,4000.0
2015-02-06 11:45:00,163.38,163.64,163.29,163.64,3700.0,137.651,137.8701,137.5752,137.8701,3700.0
2015-02-06 11:50:00,163.63,163.64,163.43,163.43,3200.0,137.8616,137.8701,137.6931,137.6931,3200.0
2015-02-06 11:55:00,163.37,163.42,163.18,163.36,5200.0,137.6426,137.6847,137.4825,137.6342,5200.0
2015-02-06 12:00:00,163.37,163.37,163.06,163.24,7900.0,137.6426,137.6426,137.3814,137.5331,7900.0
2015-02-06 12:05:00,163.2,163.21,163.02,163.13,5300.0,137.4994,137.5078,137.3477,137.4404,5300.0
2015-02-06 12:10:00,163.09,163.25,163.08,163.25,2700.0,137.4067,137.5415,137.3983,137.5415,2700.0
2015-02-06 12:15:00,163.25,163.26,163.02,163.03,6100.0,137.5415,137.5499,137.3477,137.3561,6100.0
2015-02-06 12:20:00,163.0,163.06,162.86,162.86,5300.0,137.3309,137.3814,137.2129,137.2129,5300.0
2015-02-06 12:25:00,162.9,163.1,162.81,162.92,8400.0,137.2466,137.4151,137.1708,137.2635,8400.0
2015-02-06 12:30:00,162.93,163.21,162.92,163.14,7200.0,137.2719,137.5078,137.2635,137.4488,7200.0
2015-02-06 12:35:00,163.15,163.2,163.02,163.07,4900.0,137.4572,137.4994,137.3477,137.3898,4900.0
2015-02-06 12:40:00,163.06,163.09,162.71,162.71,4400.0,137.3814,137.4067,137.0865,137.0865,4400.0
2015-02-06 12:45:00,162.65,162.95,162.63,162.94,7700.0,137.036,137.2887,137.0191,137.2803,7700.0
2015-02-06 12:50:00,162.91,163.01,162.86,162.96,6400.0,137.255,137.3393,137.2129,137.2972,6400.0
2015-02-06 12:55:00,162.95,163.33,162.94,163.33,14100.0,137.2887,137.6089,137.2803,137.6089,14100.0
2015-02-06 13:00:00,163.34,163.43,163.12,163.12,6200.0,137.6173,137.6931,137.432,137.432,6200.0
2015-02-06 13:05:00,163.09,163.09,162.85,163.01,4200.0,137.4067,137.4067,137.2045,137.3393,4200.0
2015-02-06 13:10:00,163.01,163.01,162.8,162.91,4900.0,137.3393,137.3393,137.1623,137.255,4900.0
2015-02-06 13:15:00,162.94,163.02,162.81,162.89,4200.0,137.2803,137.3477,137.1708,137.2382,4200.0
2015-02-06 13:20:00,162.85,162.89,162.66,162.66,4600.0,137.2045,137.2382,137.0444,137.0444,4600.0
2015-02-06 13:25:00,162.63,162.63,162.35,162.41,14200.0,137.0191,137.0191,136.7832,136.8338,14200.0
2015-02-06 13:30:00,162.38,162.65,162.36,162.64,7900.0,136.8085,137.036,136.7916,137.0275,7900.0
2015-02-06 13:35:00,162.57,162.58,162.34,162.58,3800.0,136.9686,136.977,136.7748,136.977,3800.0
2015-02-06 13:40:00,162.59,162.71,162.56,162.65,3900.0,136.9854,137.0865,136.9601,137.036,3900.0
2015-02-06 13:45:00,162.69,162.81,162.69,162.8,3700.0,137.0697,137.1708,137.0697,137.1623,3700.0
2015-02-06 13:50:00,162.81,163.16,162.78,163.01,8000.0,137.1708,137.4657,137.1455,137.3393,8000.0
2015-02-06 13:55:00,163.09,163.12,162.93,162.93,2900.0,137.4067,137.432,137.2719,137.2719,2900.0
2015-02-06 14:00:00,162.95,162.95,162.67,162.9,6400.0,137.2887,137.2887,137.0528,137.2466,6400.0
2015-02-06 14:05:00,162.82,162.82,162.62,162.65,3600.0,137.1792,137.1792,137.0107,137.036,3600.0
2015-02-06 14:10:00,162.68,162.82,162.58,162.74,9300.0,137.0612,137.1792,136.977,137.1118,9300.0
2015-02-06 14:15:00,162.77,162.89,162.71,162.89,2400.0,137.1371,137.2382,137.0865,137.2382,2400.0
2015-02-06 14:20:00,162.84,163.07,162.84,163.07,8100.0,137.196,137.3898,137.196,137.3898,8100.0
2015-02-06 14:25:00,163.05,163.05,162.79,162.95,11100.0,137.373,137.373,137.1539,137.2887,11100.0
2015-02-06 14:30:00,162.97,163.02,162.84,162.99,5200.0,137.3056,137.3477,137.196,137.3224,5200.0
2015-02-06 14:35:00,162.98,163.24,162.96,163.21,9800.0,137.314,137.5331,137.2972,137.5078,9800.0
2015-02-06 14:40:00,163.22,163.32,162.95,162.95,6300.0,137.5162,137.6005,137.2887,137.2887,6300.0
2015-02-06 14:45:00,162.93,162.99,162.66,162.73,9400.0,137.2719,137.3224,137.0444,137.1034,9400.0
2015-02-06 14:50:00,162.73,162.77,162.5,162.57,3800.0,137.1034,137.1371,136.9096,136.9686,3800.0
2015-02-06 14:55:00,162.58,162.67,162.57,162.57,6600.0,136.977,137.0528,136.9686,136.9686,6600.0
2015-02-06 15:00:00,162.45,162.46,162.17,162.22,12900.0,136.8675,136.8759,136.6316,136.6737,12900.0
2015-02-06 15:05:00,162.2,162.51,162.19,162.38,5100.0,136.6568,136.918,136.6484,136.8085,5100.0
2015-02-06 15:10:00,162.35,162.38,162.18,162.27,6600.0,136.7832,136.8085,136.64,136.7158,6600.0
2015-02-06 15:15:00,162.24,162.41,162.13,162.13,13000.0,136.6905,136.8338,136.5979,136.5979,13000.0
2015-02-06 15:20:00,162.11,162.33,162.09,162.26,9700.0,136.581,136.7664,136.5642,136.7074,9700.0
2015-02-06 15:25:00,162.31,162.41,161.94,161.99,10200.0,136.7495,136.8338,136.4378,136.4799,10200.0
2015-02-06 15:30:00,161.9,162.17,161.88,162.12,10200.0,136.4041,136.6316,136.3872,136.5894,10200.0
2015-02-06 15:35:00,162.13,162.18,161.96,162.15,13600.0,136.5979,136.64,136.4546,136.6147,13600.0
2015-02-06 15:40:00,162.16,162.16,161.75,161.82,13700.0,136.6231,136.6231,136.2777,136.3367,13700.0
2015-02-06 15:45:00,161.85,161.93,161.74,161.86,13500.0,136.362,136.4294,136.2693,136.3704,13500.0
2015-02-06 15:50:00,161.88,162.15,161.84,162.13,16500.0,136.3872,136.6147,136.3535,136.5979,16500.0
2015-02-06 15:55:00,162.15,162.24,161.95,162.24,32000.0,136.6147,136.6905,136.4462,136.6905,32000.0
2015-02-09 09:30:00,161.78,162.18,161.06,162.18,29900.0,136.303,136.64,135.6964,136.64,29900.0
2015-02-09 09:35:00,162.18,163.0,161.89,163.0,37300.0,136.64,137.3309,136.3957,137.3309,37300.0
2015-02-09 09:40:00,163.13,163.32,162.31,162.31,14800.0,137.4404,137.6005,136.7495,136.7495,14800.0
2015-02-09 09:45:00,162.34,162.89,162.34,162.71,23000.0,136.7748,137.2382,136.7748,137.0865,23000.0
2015-02-09 09:50:00,162.71,163.3,162.66,163.08,24700.0,137.0865,137.5836,137.0444,137.3983,24700.0
2015-02-09 09:55:00,163.02,163.42,163.01,163.27,25300.0,137.3477,137.6847,137.3393,137.5583,25300.0
2015-02-09 10:00:00,163.27,163.57,163.1,163.47,22400.0,137.5583,137.8111,137.4151,137.7268,22400.0
2015-02-09 10:05:00,163.39,163.65,163.39,163.62,22700.0,137.6594,137.8785,137.6594,137.8532,22700.0
2015-02-09 10:10:00,163.58,163.95,163.49,163.92,13900.0,137.8195,138.1312,137.7437,138.106,13900.0
2015-02-09 10:15:00,163.92,164.29,163.87,164.27,29500.0,138.106,138.4177,138.0638,138.4009,29500.0
2015-02-09 10:20:00,164.19,164.21,163.76,163.99,29800.0,138.3335,138.3503,137.9712,138.1649,29800.0
2015-02-09 10:25:00,164.02,164.15,163.8,163.99,20700.0,138.1902,138.2998,138.0049,138.1649,20700.0
2015-02-09 10:30:00,163.91,164.02,163.63,163.68,45400.0,138.0975,138.1902,137.8616,137.9038,45400.0
2015-02-09 10:35:00,163.66,163.73,163.12,163.28,29200.0,137.8869,137.9459,137.432,137.5668,29200.0
2015-02-09 10:40:00,163.21,163.55,163.02,163.53,19000.0,137.5078,137.7942,137.3477,137.7774,19000.0
2015-02-09 10:45:00,163.55,163.55,162.98,163.04,34400.0,137.7942,137.7942,137.314,137.3646,34400.0
2015-02-09 10:50:00,163.13,163.22,162.75,162.88,73500.0,137.4404,137.5162,137.1202,137.2298,73500.0
2015-02-09 10:55:00,162.95,163.14,162.62,162.7,10300.0,137.2887,137.4488,137.0107,137.0781,10300.0
2015-02-09 11:00:00,162.81,162.96,162.68,162.92,7500.0,137.1708,137.2972,137.0612,137.2635,7500.0
2015-02-09 11:05:00,162.88,163.07,162.87,163.07,15500.0,137.2298,137.3898,137.2213,137.3898,15500.0
2015-02-09 11:10:00,163.05,163.07,162.92,162.98,9900.0,137.373,137.3898,137.2635,137.314,9900.0
2015-02-09 11:15:00,162.96,163.2,162.92,163.15,22000.0,137.2972,137.4994,137.2635,137.4572,22000.0
2015-02-09 11:20:00,163.2,163.32,163.1,163.3,24200.0,137.4994,137.6005,137.4151,137.5836,24200.0
2015-02-09 11:25:00,163.28,163.53,163.23,163.47,17000.0,137.5668,137.7774,137.5246,137.7268,17000.0
2015-02-09 11:30:00,163.41,163.62,163.22,163.4,30700.0,137.6763,137.8532,137.5162,137.6679,30700.0
2015-02-09 11:35:00,163.37,163.45,163.13,163.23,9000.0,137.6426,137.71,137.4404,137.5246,9000.0
2015-02-09 11:40:00,163.15,163.34,163.12,163.31,5300.0,137.4572,137.6173,137.432,137.592,5300.0
2015-02-09 11:45:00,163.33,163.51,163.28,163.35,5900.0,137.6089,137.7605,137.5668,137.6257,5900.0
2015-02-09 11:50:00,163.32,163.53,163.24,163.39,9000.0,137.6005,137.7774,137.5331,137.6594,9000.0
2015-02-09 11:55:00,163.37,163.51,163.34,163.44,7800.0,137.6426,137.7605,137.6173,137.7016,7800.0
2015-02-09 12:00:00,163.43,163.54,163.01,163.01,14600.0,137.6931,137.7858,137.3393,137.3393,14600.0
2015-02-09 12:05:00,163.01,163.02,162.86,162.9,10700.0,137.3393,137.3477,137.2129,137.2466,10700.0
2015-02-09 12:10:00,162.92,163.02,162.79,162.91,5100.0,137.2635,137.3477,137.1539,137.255,5100.0
2015-02-09 12:15:00,162.92,162.93,162.65,162.9,7500.0,137.2635,137.2719,137.036,137.2466,7500.0
2015-02-09 12:20:00,162.85,163.02,162.79,163.02,8000.0,137.2045,137.3477,137.1539,137.3477,8000.0
2015-02-09 12:25:00,162.92,163.11,162.86,162.99,6600.0,137.2635,137.4235,137.2129,137.3224,6600.0
2015-02-09 12:30:00,163.11,163.34,163.07,163.24,16800.0,137.4235,137.6173,137.3898,137.5331,16800.0
2015-02-09 12:35:00,163.22,163.25,163.06,163.17,6500.0,137.5162,137.5415,137.3814,137.4741,6500.0
2015-02-09 12:40:00,163.15,163.25,163.1,163.12,7500.0,137.4572,137.5415,137.4151,137.432,7500.0
2015-02-09 12:45:00,163.08,163.19,162.97,163.13,7300.0,137.3983,137.4909,137.3056,137.4404,7300.0
2015-02-09 12:50:00,163.2,163.2,163.0,163.14,11700.0,137.4994,137.4994,137.3309,137.4488,11700.0
2015-02-09 12:55:00,163.19,163.26,162.85,163.01,11300.0,137.4909,137.5499,137.2045,137.3393,11300.0
2015-02-09 13:00:00,163.07,163.2,163.07,163.1,9000.0,137.3898,137.4994,137.3898,137.4151,9000.0
2015-02-09 13:05:00,163.17,163.19,163.11,163.15,7200.0,137.4741,137.4909,137.4235,137.4572,7200.0
2015-02-09 13:10:00,163.18,163.25,163.07,163.17,7000.0,137.4825,137.5415,137.3898,137.4741,7000.0
2015-02-09 13:15:00,163.12,163.23,163.07,163.08,8400.0,137.432,137.5246,137.3898,137.3983,8400.0
2015-02-09 13:20:00,163.05,163.11,163.02,163.03,6800.0,137.373,137.4235,137.3477,137.3561,6800.0
2015-02-09 13:25:00,162.99,163.02,162.68,162.68,17900.0,137.3224,137.3477,137.0612,137.0612,17900.0
2015-02-09 13:30:00,162.68,162.79,162.61,162.66,8500.0,137.0612,137.1539,137.0023,137.0444,8500.0
2015-02-09 13:35:00,162.73,162.74,162.58,162.63,7100.0,137.1034,137.1118,136.977,137.0191,7100.0
2015-02-09 13:40:00,162.66,162.68,162.27,162.28,7400.0,137.0444,137.0612,136.7158,136.7242,7400.0
2015-02-09 13:45:00,162.31,162.47,162.26,162.3,7900.0,136.7495,136.8843,136.7074,136.7411,7900.0
2015-02-09 13:50:00,162.25,162.47,162.25,162.37,9900.0,136.699,136.8843,136.699,136.8001,9900.0
2015-02-09 13:55:00,162.35,162.44,162.23,162.23,6000.0,136.7832,136.859,136.6821,136.6821,6000.0
2015-02-09 14:00:00,162.28,162.49,162.24,162.33,30600.0,136.7242,136.9012,136.6905,136.7664,30600.0
2015-02-09 14:05:00,162.31,162.51,162.24,162.34,8800.0,136.7495,136.918,136.6905,136.7748,8800.0
2015-02-09 14:10:00,162.34,162.42,162.18,162.21,5000.0,136.7748,136.8422,136.64,136.6653,5000.0
2015-02-09 14:15:00,162.18,162.42,162.18,162.38,28600.0,136.64,136.8422,136.64,136.8085,28600.0
2015-02-09 14:20:00,162.39,162.62,162.34,162.54,20200.0,136.8169,137.0107,136.7748,136.9433,20200.0
2015-02-09 14:25:00,162.55,162.77,162.55,162.77,6800.0,136.9517,137.1371,136.9517,137.1371,6800.0
2015-02-09 14:30:00,162.76,163.03,162.71,162.87,23600.0,137.1286,137.3561,137.0865,137.2213,23600.0
2015-02-09 14:35:00,162.91,162.96,162.84,162.92,5400.0,137.255,137.2972,137.196,137.2635,5400.0
2015-02-09 14:40:00,162.89,163.05,162.86,163.01,11500.0,137.2382,137.373,137.2129,137.3393,11500.0
2015-02-09 14:45:00,163.0,163.04,162.7,162.7,22400.0,137.3309,137.3646,137.0781,137.0781,22400.0
2015-02-09 14:50:00,162.71,162.81,162.43,162.53,10300.0,137.0865,137.1708,136.8506,136.9349,10300.0
2015-02-09 14:55:00,162.53,162.65,162.49,162.49,5700.0,136.9349,137.036,136.9012,136.9012,5700.0
2015-02-09 15:00:00,162.45,162.58,162.3,162.3,18000.0,136.8675,136.977,136.7411,136.7411,18000.0
2015-02-09 15:05:00,162.3,162.35,162.03,162.12,24500.0,136.7411,136.7832,136.5136,136.5894,24500.0
2015-02-09 15:10:00,162.12,162.32,162.07,162.24,16800.0,136.5894,136.7579,136.5473,136.6905,16800.0
2015-02-09 15:15:00,162.24,162.49,162.2,162.35,16100.0,136.6905,136.9012,136.6568,136.7832,16100.0
2015-02-09 15:20:00,162.33,162.78,162.33,162.67,18000.0,136.7664,137.1455,136.7664,137.0528,18000.0
2015-02-09 15:25:00,162.7,162.93,162.7,162.93,9200.0,137.0781,137.2719,137.0781,137.2719,9200.0
2015-02-09 15:30:00,162.95,162.95,162.6,162.75,23000.0,137.2887,137.2887,136.9938,137.1202,23000.0
2015-02-09 15:35:00,162.73,162.92,162.62,162.82,21300.0,137.1034,137.2635,137.0107,137.1792,21300.0
2015-02-09 15:40:00,162.77,163.16,162.77,163.09,21200.0,137.1371,137.4657,137.1371,137.4067,21200.0
2015-02-09 15:45:00,163.06,163.21,162.89,163.14,28700.0,137.3814,137.5078,137.2382,137.4488,28700.0
2015-02-09 15:50:00,163.1,163.11,162.91,162.93,28000.0,137.4151,137.4235,137.255,137.2719,28000.0
2015-02-09 15:55:00,162.95,163.15,162.94,162.99,58700.0,137.2887,137.4572,137.2803,137.3224,58700.0
2015-02-10 09:30:00,164.79,164.81,163.71,164.04,22000.0,138.839,138.8558,137.929,138.2071,22000.0
2015-02-10 09:35:00,164.03,164.54,163.85,164.51,15600.0,138.1986,138.6283,138.047,138.6031,15600.0
2015-02-10 09:40:00,164.38,164.76,164.35,164.35,20300.0,138.4935,138.8137,138.4683,138.4683,20300.0
2015-02-10 09:45:00,164.43,164.49,164.17,164.42,8300.0,138.5357,138.5862,138.3166,138.5272,8300.0
2015-02-10 09:50:00,164.52,164.62,164.15,164.15,13800.0,138.6115,138.6957,138.2998,138.2998,13800.0
2015-02-10 09:55:00,164.27,164.4,164.15,164.17,11200.0,138.4009,138.5104,138.2998,138.3166,11200.0
2015-02-10 10:00:00,164.08,164.12,163.69,163.76,15000.0,138.2408,138.2745,137.9122,137.9712,15000.0
2015-02-10 10:05:00,163.74,163.99,163.74,163.76,3800.0,137.9543,138.1649,137.9543,137.9712,3800.0
2015-02-10 10:10:00,163.86,164.13,163.81,163.97,11300.0,138.0554,138.2829,138.0133,138.1481,11300.0
2015-02-10 10:15:00,163.98,164.22,163.93,163.93,8100.0,138.1565,138.3587,138.1144,138.1144,8100.0
2015-02-10 10:20:00,163.97,163.99,163.68,163.69,6600.0,138.1481,138.1649,137.9038,137.9122,6600.0
2015-02-10 10:25:00,163.72,163.88,163.65,163.73,8700.0,137.9375,138.0723,137.8785,137.9459,8700.0
2015-02-10 10:30:00,163.72,163.81,163.55,163.69,8600.0,137.9375,138.0133,137.7942,137.9122,8600.0
2015-02-10 10:35:00,163.67,163.78,163.55,163.72,10000.0,137.8953,137.988,137.7942,137.9375,10000.0
2015-02-10 10:40:00,163.68,163.84,163.67,163.74,14800.0,137.9038,138.0386,137.8953,137.9543,14800.0
2015-02-10 10:45:00,163.75,163.77,163.41,163.53,10300.0,137.9627,137.9796,137.6763,137.7774,10300.0
2015-02-10 10:50:00,163.52,163.63,163.45,163.55,8100.0,137.769,137.8616,137.71,137.7942,8100.0
2015-02-10 10:55:00,163.58,163.85,163.54,163.81,8600.0,137.8195,138.047,137.7858,138.0133,8600.0
2015-02-10 11:00:00,163.85,163.85,163.67,163.78,8000.0,138.047,138.047,137.8953,137.988,8000.0
2015-02-10 11:05:00,163.87,163.98,163.71,163.95,7000.0,138.0638,138.1565,137.929,138.1312,7000.0
2015-02-10 11:10:00,164.0,164.1,163.88,163.92,6500.0,138.1734,138.2576,138.0723,138.106,6500.0
2015-02-10 11:15:00,163.92,164.11,163.92,164.1,4200.0,138.106,138.2661,138.106,138.2576,4200.0
2015-02-10 11:20:00,164.13,164.23,164.0,164.17,12900.0,138.2829,138.3672,138.1734,138.3166,12900.0
2015-02-10 11:25:00,164.15,164.42,164.14,164.32,13500.0,138.2998,138.5272,138.2913,138.443,13500.0
2015-02-10 11:30:00,164.37,164.45,164.19,164.19,12500.0,138.4851,138.5525,138.3335,138.3335,12500.0
2015-02-10 11:35:00,164.18,164.38,164.18,164.35,8900.0,138.325,138.4935,138.325,138.4683,8900.0
2015-02-10 11:40:00,164.37,164.85,164.36,164.77,15800.0,138.4851,138.8895,138.4767,138.8221,15800.0
2015-02-10 11:45:00,164.81,164.93,164.81,164.9,22400.0,138.8558,138.9569,138.8558,138.9316,22400.0
2015-02-10 11:50:00,164.93,164.98,164.85,164.96,17200.0,138.9569,138.999,138.8895,138.9822,17200.0
2015-02-10 11:55:00,164.99,165.08,164.86,164.89,18700.0,139.0075,139.0833,138.8979,138.9232,18700.0
2015-02-10 12:00:00,164.87,164.92,164.65,164.67,20700.0,138.9064,138.9485,138.721,138.7379,20700.0
2015-02-10 12:05:00,164.65,164.66,164.29,164.3,8100.0,138.721,138.7294,138.4177,138.4261,8100.0
2015-02-10 12:10:00,164.31,164.65,164.31,164.6,5300.0,138.4346,138.721,138.4346,138.6789,5300.0
2015-02-10 12:15:00,164.63,164.98,164.54,164.93,6200.0,138.7042,138.999,138.6283,138.9569,6200.0
2015-02-10 12:20:00,164.97,165.0,164.82,164.87,3800.0,138.9906,139.0159,138.8642,138.9064,3800.0
2015-02-10 12:25:00,164.89,164.92,164.74,164.74,11400.0,138.9232,138.9485,138.7968,138.7968,11400.0
2015-02-10 12:30:00,164.73,164.74,164.61,164.61,4200.0,138.7884,138.7968,138.6873,138.6873,4200.0
2015-02-10 12:35:00,164.55,164.74,164.55,164.74,5800.0,138.6368,138.7968,138.6368,138.7968,5800.0
2015-02-10 12:40:00,164.75,164.75,164.61,164.67,3900.0,138.8053,138.8053,138.6873,138.7379,3900.0
2015-02-10 12:45:00,164.64,164.83,164.62,164.75,10200.0,138.7126,138.8727,138.6957,138.8053,10200.0
2015-02-10 12:50:00,164.77,164.78,164.47,164.47,4000.0,138.8221,138.8305,138.5694,138.5694,4000.0
2015-02-10 12:55:00,164.44,164.64,164.43,164.64,6400.0,138.5441,138.7126,138.5357,138.7126,6400.0
2015-02-10 13:00:00,164.64,164.72,164.59,164.59,4700.0,138.7126,138.78,138.6705,138.6705,4700.0
2015-02-10 13:05:00,164.62,164.74,164.59,164.74,7000.0,138.6957,138.7968,138.6705,138.7968,7000.0
2015-02-10 13:10:00,164.74,164.79,164.69,164.72,4700.0,138.7968,138.839,138.7547,138.78,4700.0
2015-02-10 13:15:00,164.73,164.79,164.66,164.71,8700.0,138.7884,138.839,138.7294,138.7716,8700.0
2015-02-10 13:20:00,164.69,164.74,164.64,164.65,14200.0,138.7547,138.7968,138.7126,138.721,14200.0
2015-02-10 13:25:00,164.68,164.77,164.67,164.71,5800.0,138.7463,138.8221,138.7379,138.7716,5800.0
2015-02-10 13:30:00,164.71,164.73,164.64,164.7,9800.0,138.7716,138.7884,138.7126,138.7631,9800.0
2015-02-10 13:35:00,164.74,164.75,164.45,164.59,7300.0,138.7968,138.8053,138.5525,138.6705,7300.0
2015-02-10 13:40:00,164.6,164.6,164.14,164.27,18700.0,138.6789,138.6789,138.2913,138.4009,18700.0
2015-02-10 13:45:00,164.25,164.44,164.24,164.38,5000.0,138.384,138.5441,138.3756,138.4935,5000.0
2015-02-10 13:50:00,164.42,164.42,164.21,164.22,4500.0,138.5272,138.5272,138.3503,138.3587,4500.0
2015-02-10 13:55:00,164.21,164.25,164.07,164.14,8100.0,138.3503,138.384,138.2323,138.2913,8100.0
2015-02-10 14:00:00,164.18,164.26,164.15,164.26,4400.0,138.325,138.3924,138.2998,138.3924,4400.0
2015-02-10 14:05:00,164.26,164.32,164.17,164.32,4200.0,138.3924,138.443,138.3166,138.443,4200.0
2015-02-10 14:10:00,164.31,164.38,164.25,164.35,6700.0,138.4346,138.4935,138.384,138.4683,6700.0
2015-02-10 14:15:00,164.3,164.3,164.22,164.27,5300.0,138.4261,138.4261,138.3587,138.4009,5300.0
2015-02-10 14:20:00,164.27,164.36,164.23,164.3,9500.0,138.4009,138.4767,138.3672,138.4261,9500.0
2015-02-10 14:25:00,164.33,164.52,164.31,164.49,6500.0,138.4514,138.6115,138.4346,138.5862,6500.0
2015-02-10 14:30:00,164.45,164.57,164.34,164.56,8000.0,138.5525,138.6536,138.4598,138.6452,8000.0
2015-02-10 14:35:00,164.5,164.75,164.47,164.7,9900.0,138.5946,138.8053,138.5694,138.7631,9900.0
2015-02-10 14:40:00,164.73,164.73,164.65,164.7,3900.0,138.7884,138.7884,138.721,138.7631,3900.0
2015-02-10 14:45:00,164.7,164.78,164.65,164.75,10500.0,138.7631,138.8305,138.721,138.8053,10500.0
2015-02-10 14:50:00,164.75,164.79,164.62,164.79,15200.0,138.8053,138.839,138.6957,138.839,15200.0
2015-02-10 14:55:00,164.79,164.93,164.79,164.93,13500.0,138.839,138.9569,138.839,138.9569,13500.0
2015-02-10 15:00:00,164.94,164.99,164.79,164.85,32900.0,138.9653,139.0075,138.839,138.8895,32900.0
2015-02-10 15:05:00,164.81,164.87,164.78,164.83,6500.0,138.8558,138.9064,138.8305,138.8727,6500.0
2015-02-10 15:10:00,164.83,164.83,164.66,164.72,8100.0,138.8727,138.8727,138.7294,138.78,8100.0
2015-02-10 15:15:00,164.72,164.73,164.55,164.68,8500.0,138.78,138.7884,138.6368,138.7463,8500.0
2015-02-10 15:20:00,164.65,164.76,164.6,164.67,9300.0,138.721,138.8137,138.6789,138.7379,9300.0
2015-02-10 15:25:00,164.69,164.79,164.6,164.78,14100.0,138.7547,138.839,138.6789,138.8305,14100.0
2015-02-10 15:30:00,164.77,164.89,164.75,164.87,19500.0,138.8221,138.9232,138.8053,138.9064,19500.0
2015-02-10 15:35:00,164.84,164.87,164.76,164.83,14400.0,138.8811,138.9064,138.8137,138.8727,14400.0
2015-02-10 15:40:00,164.81,164.92,164.78,164.91,24000.0,138.8558,138.9485,138.8305,138.9401,24000.0
2015-02-10 15:45:00,164.89,164.89,164.66,164.69,20300.0,138.9232,138.9232,138.7294,138.7547,20300.0
2015-02-10 15:50:00,164.69,164.81,164.67,164.81,26700.0,138.7547,138.8558,138.7379,138.8558,26700.0
2015-02-10 15:55:00,164.83,164.92,164.77,164.88,63500.0,138.8727,138.9485,138.8221,138.9148,63500.0
2015-02-11 09:30:00,164.41,164.84,164.26,164.47,8700.0,138.5188,138.8811,138.3924,138.5694,8700.0
2015-02-11 09:35:00,164.7,164.94,164.57,164.85,31500.0,138.7631,138.9653,138.6536,138.8895,31500.0
2015-02-11 09:40:00,164.98,165.6,164.94,165.39,9800.0,138.999,139.5214,138.9653,139.3445,9800.0
2015-02-11 09:45:00,165.42,165.42,165.09,165.14,13300.0,139.3698,139.3698,139.0917,139.1338,13300.0
2015-02-11 09:50:00,165.13,165.16,165.0,165.06,10600.0,139.1254,139.1507,139.0159,139.0664,10600.0
2015-02-11 09:55:00,165.06,165.35,165.03,165.22,12900.0,139.0664,139.3108,139.0412,139.2012,12900.0
2015-02-11 10:00:00,165.23,165.23,165.0,165.01,7200.0,139.2097,139.2097,139.0159,139.0243,7200.0
2015-02-11 10:05:00,165.0,165.15,164.95,165.1,10800.0,139.0159,139.1423,138.9738,139.1001,10800.0
2015-02-11 10:10:00,165.12,165.23,164.95,165.13,19200.0,139.117,139.2097,138.9738,139.1254,19200.0
2015-02-11 10:15:00,165.09,165.18,165.02,165.09,12200.0,139.0917,139.1675,139.0327,139.0917,12200.0
2015-02-11 10:20:00,165.07,165.16,165.06,165.13,9200.0,139.0749,139.1507,139.0664,139.1254,9200.0
2015-02-11 10:25:00,165.13,165.3,165.07,165.29,9600.0,139.1254,139.2686,139.0749,139.2602,9600.0
2015-02-11 10:30:00,165.28,165.28,165.04,165.13,18700.0,139.2518,139.2518,139.0496,139.1254,18700.0
2015-02-11 10:35:00,165.23,165.37,165.1,165.3,9000.0,139.2097,139.3276,139.1001,139.2686,9000.0
2015-02-11 10:40:00,165.36,165.57,165.27,165.27,11200.0,139.3192,139.4961,139.2434,139.2434,11200.0
2015-02-11 10:45:00,165.22,165.32,165.15,165.32,16200.0,139.2012,139.2855,139.1423,139.2855,16200.0
2015-02-11 10:50:00,165.23,165.54,165.22,165.54,12100.0,139.2097,139.4709,139.2012,139.4709,12100.0
2015-02-11 10:55:00,165.47,165.65,165.36,165.53,143200.0,139.4119,139.5635,139.3192,139.4624,143200.0
2015-02-11 11:00:00,165.52,166.01,165.52,166.01,10500.0,139.454,139.8668,139.454,139.8668,10500.0
2015-02-11 11:05:00,165.96,166.08,165.8,165.81,13800.0,139.8247,139.9258,139.6899,139.6983,13800.0
2015-02-11 11:10:00,165.85,166.06,165.85,166.0,10600.0,139.732,139.909,139.732,139.8584,10600.0
2015-02-11 11:15:00,166.03,166.16,166.0,166.12,16800.0,139.8837,139.9932,139.8584,139.9595,16800.0
2015-02-11 11:20:00,166.13,166.24,166.0,166.2,11900.0,139.9679,140.0606,139.8584,140.0269,11900.0
2015-02-11 11:25:00,166.2,166.28,166.16,166.18,12800.0,140.0269,140.0943,139.9932,140.0101,12800.0
2015-02-11 11:30:00,166.14,166.2,166.0,166.2,29600.0,139.9764,140.0269,139.8584,140.0269,29600.0
2015-02-11 11:35:00,166.22,166.38,166.18,166.19,15900.0,140.0438,140.1786,140.0101,140.0185,15900.0
2015-02-11 11:40:00,166.21,166.44,166.17,166.37,17200.0,140.0353,140.2291,140.0016,140.1701,17200.0
2015-02-11 11:45:00,166.4,166.48,166.3,166.44,11900.0,140.1954,140.2628,140.1112,140.2291,11900.0
2015-02-11 11:50:00,166.53,166.53,166.4,166.51,7300.0,140.305,140.305,140.1954,140.2881,7300.0
2015-02-11 11:55:00,166.5,166.59,166.4,166.42,22800.0,140.2797,140.3555,140.1954,140.2123,22800.0
2015-02-11 12:00:00,166.42,166.46,166.26,166.46,11000.0,140.2123,140.246,140.0775,140.246,11000.0
2015-02-11 12:05:00,166.41,166.46,166.32,166.32,9900.0,140.2038,140.246,140.128,140.128,9900.0
2015-02-11 12:10:00,166.26,166.26,166.03,166.08,10500.0,140.0775,140.0775,139.8837,139.9258,10500.0
2015-02-11 12:15:00,166.15,166.31,165.99,166.29,11100.0,139.9848,140.1196,139.85,140.1027,11100.0
2015-02-11 12:20:00,166.3,166.34,166.23,166.23,4800.0,140.1112,140.1449,140.0522,140.0522,4800.0
2015-02-11 12:25:00,166.23,166.31,166.08,166.16,9200.0,140.0522,140.1196,139.9258,139.9932,9200.0
2015-02-11 12:30:00,166.13,166.22,166.13,166.15,7200.0,139.9679,140.0438,139.9679,139.9848,7200.0
2015-02-11 12:35:00,166.15,166.32,166.15,166.22,9300.0,139.9848,140.128,139.9848,140.0438,9300.0
2015-02-11 12:40:00,166.18,166.22,165.95,165.99,23100.0,140.0101,140.0438,139.8163,139.85,23100.0
2015-02-11 12:45:00,165.97,166.05,165.93,165.98,14600.0,139.8331,139.9005,139.7994,139.8416,14600.0
2015-02-11 12:50:00,165.98,166.1,165.91,165.99,17300.0,139.8416,139.9427,139.7826,139.85,17300.0
2015-02-11 12:55:00,165.99,166.08,165.83,165.92,20900.0,139.85,139.9258,139.7152,139.791,20900.0
2015-02-11 13:00:00,165.89,165.99,165.8,165.81,9200.0,139.7657,139.85,139.6899,139.6983,9200.0
2015-02-11 13:05:00,165.78,165.78,165.64,165.73,12600.0,139.6731,139.6731,139.5551,139.6309,12600.0
2015-02-11 13:10:00,165.71,165.77,165.59,165.7,38200.0,139.6141,139.6646,139.513,139.6057,38200.0
2015-02-11 13:15:00,165.72,165.77,165.52,165.56,15500.0,139.6225,139.6646,139.454,139.4877,15500.0
2015-02-11 13:20:00,165.52,165.53,165.3,165.43,14200.0,139.454,139.4624,139.2686,139.3782,14200.0
2015-02-11 13:25:00,165.46,165.46,165.34,165.37,6800.0,139.4035,139.4035,139.3024,139.3276,6800.0
2015-02-11 13:30:00,165.46,165.46,165.24,165.3,17800.0,139.4035,139.4035,139.2181,139.2686,17800.0
2015-02-11 13:35:00,165.3,165.35,165.16,165.29,8100.0,139.2686,139.3108,139.1507,139.2602,8100.0
2015-02-11 13:40:00,165.29,165.32,165.1,165.1,8100.0,139.2602,139.2855,139.1001,139.1001,8100.0
2015-02-11 13:45:00,165.07,165.43,165.06,165.42,5600.0,139.0749,139.3782,139.0664,139.3698,5600.0
2015-02-11 13:50:00,165.43,165.69,165.42,165.59,7500.0,139.3782,139.5972,139.3698,139.513,7500.0
2015-02-11 13:55:00,165.45,166.03,165.45,165.94,6700.0,139.395,139.8837,139.395,139.8079,6700.0
2015-02-11 14:00:00,165.96,166.07,165.74,165.85,10600.0,139.8247,139.9174,139.6394,139.732,10600.0
2015-02-11 14:05:00,165.85,166.09,165.85,166.07,13900.0,139.732,139.9342,139.732,139.9174,13900.0
2015-02-11 14:10:00,166.07,166.13,166.04,166.11,14000.0,139.9174,139.9679,139.8921,139.9511,14000.0
2015-02-11 14:15:00,166.11,166.2,165.98,166.1,16400.0,139.9511,140.0269,139.8416,139.9427,16400.0
2015-02-11 14:20:00,166.07,166.09,165.94,165.95,6600.0,139.9174,139.9342,139.8079,139.8163,6600.0
2015-02-11 14:25:00,166.0,166.01,165.81,165.97,14600.0,139.8584,139.8668,139.6983,139.8331,14600.0
2015-02-11 14:30:00,165.92,166.21,165.85,166.19,10500.0,139.791,140.0353,139.732,140.0185,10500.0
2015-02-11 14:35:00,166.19,166.21,165.99,165.99,23400.0,140.0185,140.0353,139.85,139.85,23400.0
2015-02-11 14:40:00,165.99,166.1,165.79,165.81,19400.0,139.85,139.9427,139.6815,139.6983,19400.0
2015-02-11 14:45:00,165.8,166.0,165.8,165.94,7800.0,139.6899,139.8584,139.6899,139.8079,7800.0
2015-02-11 14:50:00,165.92,165.99,165.85,165.91,12500.0,139.791,139.85,139.732,139.7826,12500.0
2015-02-11 14:55:00,165.94,165.96,165.78,165.88,7300.0,139.8079,139.8247,139.6731,139.7573,7300.0
2015-02-11 15:00:00,165.91,166.14,165.88,166.14,10900.0,139.7826,139.9764,139.7573,139.9764,10900.0
2015-02-11 15:05:00,166.09,166.14,165.98,166.1,13000.0,139.9342,139.9764,139.8416,139.9427,13000.0
2015-02-11 15:10:00,166.09,166.3,166.02,166.3,16300.0,139.9342,140.1112,139.8753,140.1112,16300.0
2015-02-11 15:15:00,166.27,166.45,166.15,166.35,23800.0,140.0859,140.2375,139.9848,140.1533,23800.0
2015-02-11 15:20:00,166.38,166.62,166.36,166.62,13300.0,140.1786,140.3808,140.1617,140.3808,13300.0
2015-02-11 15:25:00,166.64,167.0,166.64,166.7,19600.0,140.3976,140.7009,140.3976,140.4482,19600.0
2015-02-11 15:30:00,166.7,166.82,166.27,166.44,37900.0,140.4482,140.5493,140.0859,140.2291,37900.0
2015-02-11 15:35:00,166.46,166.68,166.46,166.61,19200.0,140.246,140.4313,140.246,140.3724,19200.0
2015-02-11 15:40:00,166.61,166.7,166.44,166.52,11600.0,140.3724,140.4482,140.2291,140.2965,11600.0
2015-02-11 15:45:00,166.51,166.51,166.09,166.1,14300.0,140.2881,140.2881,139.9342,139.9427,14300.0
2015-02-11 15:50:00,166.13,166.3,166.08,166.17,19700.0,139.9679,140.1112,139.9258,140.0016,19700.0
2015-02-11 15:55:00,166.13,166.38,166.13,166.31,33300.0,139.9679,140.1786,139.9679,140.1196,33300.0
2015-02-12 09:30:00,167.33,167.33,166.47,166.94,22800.0,140.979,140.979,140.2544,140.6504,22800.0
2015-02-12 09:35:00,167.17,167.17,166.5,166.5,13900.0,140.8442,140.8442,140.2797,140.2797,13900.0
2015-02-12 09:40:00,166.5,166.86,166.49,166.5,24700.0,140.2797,140.583,140.2712,140.2797,24700.0
2015-02-12 09:45:00,166.57,166.85,166.5,166.5,5900.0,140.3387,140.5746,140.2797,140.2797,5900.0
2015-02-12 09:50:00,166.52,166.84,166.46,166.56,8500.0,140.2965,140.5661,140.246,140.3302,8500.0
2015-02-12 09:55:00,166.56,166.71,166.46,166.54,12600.0,140.3302,140.4566,140.246,140.3134,12600.0
2015-02-12 10:00:00,166.6,166.8,166.54,166.65,9600.0,140.3639,140.5324,140.3134,140.4061,9600.0
2015-02-12 10:05:00,166.74,167.33,166.73,167.07,23600.0,140.4819,140.979,140.4735,140.7599,23600.0
2015-02-12 10:10:00,167.1,167.16,166.82,166.99,9900.0,140.7852,140.8357,140.5493,140.6925,9900.0
2015-02-12 10:15:00,167.0,167.27,167.0,167.12,7500.0,140.7009,140.9284,140.7009,140.802,7500.0
2015-02-12 10:20:00,167.06,167.16,166.96,167.07,11900.0,140.7515,140.8357,140.6672,140.7599,11900.0
2015-02-12 10:25:00,167.03,167.07,166.81,166.87,16200.0,140.7262,140.7599,140.5409,140.5914,16200.0
2015-02-12 10:30:00,166.82,166.99,166.75,166.86,11700.0,140.5493,140.6925,140.4903,140.583,11700.0
2015-02-12 10:35:00,166.88,167.05,166.86,166.9,8900.0,140.5998,140.7431,140.583,140.6167,8900.0
2015-02-12 10:40:00,166.92,166.96,166.8,166.85,6900.0,140.6335,140.6672,140.5324,140.5746,6900.0
2015-02-12 10:45:00,166.85,167.01,166.85,166.85,6900.0,140.5746,140.7094,140.5746,140.5746,6900.0
2015-02-12 10:50:00,166.85,166.99,166.77,166.83,10900.0,140.5746,140.6925,140.5072,140.5577,10900.0
2015-02-12 10:55:00,166.83,166.98,166.75,166.79,13700.0,140.5577,140.6841,140.4903,140.524,13700.0
2015-02-12 11:00:00,166.8,166.81,166.69,166.71,9200.0,140.5324,140.5409,140.4398,140.4566,9200.0
2015-02-12 11:05:00,166.74,167.04,166.71,166.93,10600.0,140.4819,140.7346,140.4566,140.642,10600.0
2015-02-12 11:10:00,166.88,167.0,166.87,167.0,5700.0,140.5998,140.7009,140.5914,140.7009,5700.0
2015-02-12 11:15:00,167.0,167.0,166.8,166.88,9800.0,140.7009,140.7009,140.5324,140.5998,9800.0
2015-02-12 11:20:00,166.87,166.9,166.79,166.82,9900.0,140.5914,140.6167,140.524,140.5493,9900.0
2015-02-12 11:25:00,166.82,166.89,166.81,166.89,9000.0,140.5493,140.6083,140.5409,140.6083,9000.0
2015-02-12 11:30:00,166.9,167.13,166.87,167.13,6900.0,140.6167,140.8105,140.5914,140.8105,6900.0
2015-02-12 11:35:00,167.09,167.19,167.09,167.14,9000.0,140.7768,140.861,140.7768,140.8189,9000.0
2015-02-12 11:40:00,167.11,167.13,166.97,167.06,11100.0,140.7936,140.8105,140.6757,140.7515,11100.0
2015-02-12 11:45:00,167.07,167.19,167.01,167.19,8100.0,140.7599,140.861,140.7094,140.861,8100.0
2015-02-12 11:50:00,167.18,167.35,167.15,167.27,8900.0,140.8526,140.9958,140.8273,140.9284,8900.0
2015-02-12 11:55:00,167.26,167.27,167.2,167.27,7100.0,140.92,140.9284,140.8694,140.9284,7100.0
2015-02-12 12:00:00,167.27,167.4,167.27,167.4,4400.0,140.9284,141.0379,140.9284,141.0379,4400.0
2015-02-12 12:05:00,167.35,167.53,167.35,167.48,11300.0,140.9958,141.1475,140.9958,141.1053,11300.0
2015-02-12 12:10:00,167.45,167.55,167.41,167.53,6600.0,141.0801,141.1643,141.0464,141.1475,6600.0
2015-02-12 12:15:00,167.51,167.67,167.5,167.62,10400.0,141.1306,141.2654,141.1222,141.2233,10400.0
2015-02-12 12:20:00,167.62,167.75,167.62,167.68,12000.0,141.2233,141.3328,141.2233,141.2738,12000.0
2015-02-12 12:25:00,167.66,167.71,167.59,167.71,10600.0,141.257,141.2991,141.198,141.2991,10600.0
2015-02-12 12:30:00,167.73,167.85,167.54,167.54,15700.0,141.316,141.4171,141.1559,141.1559,15700.0
2015-02-12 12:35:00,167.52,167.74,167.5,167.68,14400.0,141.139,141.3244,141.1222,141.2738,14400.0
2015-02-12 12:40:00,167.68,167.7,167.51,167.51,10500.0,141.2738,141.2907,141.1306,141.1306,10500.0
2015-02-12 12:45:00,167.5,167.63,167.5,167.5,14600.0,141.1222,141.2317,141.1222,141.1222,14600.0
2015-02-12 12:50:00,167.49,167.49,167.39,167.41,10100.0,141.1138,141.1138,141.0295,141.0464,10100.0
2015-02-12 12:55:00,167.42,167.47,167.35,167.4,11500.0,141.0548,141.0969,140.9958,141.0379,11500.0
2015-02-12 13:00:00,167.43,167.5,167.37,167.49,6800.0,141.0632,141.1222,141.0127,141.1138,6800.0
2015-02-12 13:05:00,167.54,167.63,167.45,167.45,5900.0,141.1559,141.2317,141.0801,141.0801,5900.0
2015-02-12 13:10:00,167.48,167.52,167.4,167.47,6800.0,141.1053,141.139,141.0379,141.0969,6800.0
2015-02-12 13:15:00,167.49,167.77,167.45,167.74,5600.0,141.1138,141.3497,141.0801,141.3244,5600.0
2015-02-12 13:20:00,167.74,167.97,167.73,167.83,15600.0,141.3244,141.5182,141.316,141.4002,15600.0
2015-02-12 13:25:00,167.88,168.0,167.83,167.93,8600.0,141.4424,141.5435,141.4002,141.4845,8600.0
2015-02-12 13:30:00,167.95,168.01,167.82,167.88,15100.0,141.5013,141.5519,141.3918,141.4424,15100.0
2015-02-12 13:35:00,167.87,167.89,167.56,167.68,10100.0,141.4339,141.4508,141.1727,141.2738,10100.0
2015-02-12 13:40:00,167.71,167.71,167.51,167.7,13100.0,141.2991,141.2991,141.1306,141.2907,13100.0
2015-02-12 13:45:00,167.7,167.77,167.47,167.47,11200.0,141.2907,141.3497,141.0969,141.0969,11200.0
2015-02-12 13:50:00,167.45,167.49,167.29,167.34,9300.0,141.0801,141.1138,140.9453,140.9874,9300.0
2015-02-12 13:55:00,167.37,167.43,167.31,167.34,6900.0,141.0127,141.0632,140.9621,140.9874,6900.0
2015-02-12 14:00:00,167.33,167.37,167.28,167.36,8300.0,140.979,141.0127,140.9368,141.0042,8300.0
2015-02-12 14:05:00,167.35,167.35,167.2,167.27,9200.0,140.9958,140.9958,140.8694,140.9284,9200.0
2015-02-12 14:10:00,167.25,167.36,167.2,167.27,8800.0,140.9116,141.0042,140.8694,140.9284,8800.0
2015-02-12 14:15:00,167.24,167.24,167.11,167.16,6500.0,140.9031,140.9031,140.7936,140.8357,6500.0
2015-02-12 14:20:00,167.23,167.38,167.13,167.38,4700.0,140.8947,141.0211,140.8105,141.0211,4700.0
2015-02-12 14:25:00,167.4,167.56,167.4,167.52,6600.0,141.0379,141.1727,141.0379,141.139,6600.0
2015-02-12 14:30:00,167.51,167.6,167.47,167.5,7000.0,141.1306,141.2064,141.0969,141.1222,7000.0
2015-02-12 14:35:00,167.51,167.6,167.48,167.6,9700.0,141.1306,141.2064,141.1053,141.2064,9700.0
2015-02-12 14:40:00,167.57,167.71,167.5,167.71,10100.0,141.1812,141.2991,141.1222,141.2991,10100.0
2015-02-12 14:45:00,167.68,167.88,167.67,167.88,8000.0,141.2738,141.4424,141.2654,141.4424,8000.0
2015-02-12 14:50:00,167.89,167.89,167.67,167.71,10300.0,141.4508,141.4508,141.2654,141.2991,10300.0
2015-02-12 14:55:00,167.7,167.76,167.57,167.6,7600.0,141.2907,141.3413,141.1812,141.2064,7600.0
2015-02-12 15:00:00,167.6,167.72,167.59,167.64,11300.0,141.2064,141.3075,141.198,141.2401,11300.0
2015-02-12 15:05:00,167.64,167.68,167.56,167.59,8900.0,141.2401,141.2738,141.1727,141.198,8900.0
2015-02-12 15:10:00,167.6,167.6,167.51,167.55,11200.0,141.2064,141.2064,141.1306,141.1643,11200.0
2015-02-12 15:15:00,167.55,167.62,167.54,167.6,12300.0,141.1643,141.2233,141.1559,141.2064,12300.0
2015-02-12 15:20:00,167.6,167.7,167.59,167.62,8900.0,141.2064,141.2907,141.198,141.2233,8900.0
2015-02-12 15:25:00,167.64,167.73,167.58,167.65,11100.0,141.2401,141.316,141.1896,141.2486,11100.0
2015-02-12 15:30:00,167.64,167.72,167.42,167.58,13300.0,141.2401,141.3075,141.0548,141.1896,13300.0
2015-02-12 15:35:00,167.59,167.59,167.46,167.48,14600.0,141.198,141.198,141.0885,141.1053,14600.0
2015-02-12 15:40:00,167.48,167.62,167.43,167.43,15000.0,141.1053,141.2233,141.0632,141.0632,15000.0
2015-02-12 15:45:00,167.42,167.54,167.34,167.45,35400.0,141.0548,141.1559,140.9874,141.0801,35400.0
2015-02-12 15:50:00,167.46,167.51,167.21,167.21,28600.0,141.0885,141.1306,140.8779,140.8779,28600.0
2015-02-12 15:55:00,167.21,167.38,167.14,167.29,70100.0,140.8779,141.0211,140.8189,140.9453,70100.0
2015-02-13 09:30:00,167.4,167.4,166.87,166.91,28400.0,141.0379,141.0379,140.5914,140.6251,28400.0
2015-02-13 09:35:00,167.03,167.38,166.76,166.88,13400.0,140.7262,141.0211,140.4987,140.5998,13400.0
2015-02-13 09:40:00,166.88,167.35,166.82,167.18,6200.0,140.5998,140.9958,140.5493,140.8526,6200.0
2015-02-13 09:45:00,167.04,167.27,166.89,167.02,10100.0,140.7346,140.9284,140.6083,140.7178,10100.0
2015-02-13 09:50:00,166.98,167.17,166.88,167.06,34100.0,140.6841,140.8442,140.5998,140.7515,34100.0
2015-02-13 09:55:00,167.12,167.58,167.08,167.58,13300.0,140.802,141.1896,140.7683,141.1896,13300.0
2015-02-13 10:00:00,167.48,167.52,167.26,167.38,15500.0,141.1053,141.139,140.92,141.0211,15500.0
2015-02-13 10:05:00,167.35,167.36,167.03,167.04,13600.0,140.9958,141.0042,140.7262,140.7346,13600.0
2015-02-13 10:10:00,167.03,167.18,166.92,167.14,5600.0,140.7262,140.8526,140.6335,140.8189,5600.0
2015-02-13 10:15:00,167.18,167.25,167.09,167.09,4700.0,140.8526,140.9116,140.7768,140.7768,4700.0
2015-02-13 10:20:00,167.04,167.24,167.04,167.22,6900.0,140.7346,140.9031,140.7346,140.8863,6900.0
2015-02-13 10:25:00,167.25,167.6,167.25,167.43,13000.0,140.9116,141.2064,140.9116,141.0632,13000.0
2015-02-13 10:30:00,167.5,167.6,167.32,167.33,5300.0,141.1222,141.2064,140.9705,140.979,5300.0
2015-02-13 10:35:00,167.33,167.33,167.11,167.2,7000.0,140.979,140.979,140.7936,140.8694,7000.0
2015-02-13 10:40:00,167.17,167.24,167.01,167.05,15500.0,140.8442,140.9031,140.7094,140.7431,15500.0
2015-02-13 10:45:00,167.0,167.06,166.86,166.86,11300.0,140.7009,140.7515,140.583,140.583,11300.0
2015-02-13 10:50:00,166.89,167.17,166.89,167.13,8300.0,140.6083,140.8442,140.6083,140.8105,8300.0
2015-02-13 10:55:00,167.15,167.19,167.04,167.11,8100.0,140.8273,140.861,140.7346,140.7936,8100.0
2015-02-13 11:00:00,167.11,167.4,167.1,167.23,8700.0,140.7936,141.0379,140.7852,140.8947,8700.0
2015-02-13 11:05:00,167.22,167.26,167.13,167.16,4200.0,140.8863,140.92,140.8105,140.8357,4200.0
2015-02-13 11:10:00,167.17,167.19,166.99,167.13,9300.0,140.8442,140.861,140.6925,140.8105,9300.0
2015-02-13 11:15:00,167.13,167.13,166.92,166.99,7700.0,140.8105,140.8105,140.6335,140.6925,7700.0
2015-02-13 11:20:00,166.97,167.01,166.74,166.78,13200.0,140.6757,140.7094,140.4819,140.5156,13200.0
2015-02-13 11:25:00,166.76,166.83,166.71,166.77,11700.0,140.4987,140.5577,140.4566,140.5072,11700.0
2015-02-13 11:30:00,166.84,166.92,166.82,166.89,3800.0,140.5661,140.6335,140.5493,140.6083,3800.0
2015-02-13 11:35:00,166.89,166.89,166.79,166.85,5400.0,140.6083,140.6083,140.524,140.5746,5400.0
2015-02-13 11:40:00,166.92,167.06,166.84,167.03,5800.0,140.6335,140.7515,140.5661,140.7262,5800.0
2015-02-13 11:45:00,167.06,167.23,167.01,167.22,4800.0,140.7515,140.8947,140.7094,140.8863,4800.0
2015-02-13 11:50:00,167.18,167.2,167.0,167.11,3700.0,140.8526,140.8694,140.7009,140.7936,3700.0
2015-02-13 11:55:00,167.13,167.31,167.11,167.29,8000.0,140.8105,140.9621,140.7936,140.9453,8000.0
2015-02-13 12:00:00,167.28,167.29,167.17,167.21,2500.0,140.9368,140.9453,140.8442,140.8779,2500.0
2015-02-13 12:05:00,167.23,167.24,167.08,167.18,5800.0,140.8947,140.9031,140.7683,140.8526,5800.0
2015-02-13 12:10:00,167.16,167.24,167.1,167.18,2800.0,140.8357,140.9031,140.7852,140.8526,2800.0
2015-02-13 12:15:00,167.22,167.22,167.1,167.14,3600.0,140.8863,140.8863,140.7852,140.8189,3600.0
2015-02-13 12:20:00,167.12,167.21,167.07,167.2,4800.0,140.802,140.8779,140.7599,140.8694,4800.0
2015-02-13 12:25:00,167.22,167.23,167.05,167.12,4300.0,140.8863,140.8947,140.7431,140.802,4300.0
2015-02-13 12:30:00,167.1,167.15,167.03,167.1,5600.0,140.7852,140.8273,140.7262,140.7852,5600.0
2015-02-13 12:35:00,167.06,167.09,166.91,166.93,3400.0,140.7515,140.7768,140.6251,140.642,3400.0
2015-02-13 12:40:00,166.94,167.0,166.93,167.0,5400.0,140.6504,140.7009,140.642,140.7009,5400.0
2015-02-13 12:45:00,166.99,166.99,166.82,166.87,4200.0,140.6925,140.6925,140.5493,140.5914,4200.0
2015-02-13 12:50:00,166.88,167.05,166.88,166.98,6600.0,140.5998,140.7431,140.5998,140.6841,6600.0
2015-02-13 12:55:00,166.99,166.99,166.9,166.9,1500.0,140.6925,140.6925,140.6167,140.6167,1500.0
2015-02-13 13:00:00,166.88,167.03,166.83,166.9,5000.0,140.5998,140.7262,140.5577,140.6167,5000.0
2015-02-13 13:05:00,166.92,166.97,166.85,166.96,1800.0,140.6335,140.6757,140.5746,140.6672,1800.0
2015-02-13 13:10:00,166.96,167.03,166.91,166.91,5300.0,140.6672,140.7262,140.6251,140.6251,5300.0
2015-02-13 13:15:00,166.91,166.94,166.86,166.9,2300.0,140.6251,140.6504,140.583,140.6167,2300.0
2015-02-13 13:20:00,166.94,166.94,166.63,166.63,5100.0,140.6504,140.6504,140.3892,140.3892,5100.0
2015-02-13 13:25:00,166.63,166.65,166.5,166.53,7500.0,140.3892,140.4061,140.2797,140.305,7500.0
2015-02-13 13:30:00,166.53,166.58,166.34,166.34,10900.0,140.305,140.3471,140.1449,140.1449,10900.0
2015-02-13 13:35:00,166.34,166.34,166.13,166.33,8600.0,140.1449,140.1449,139.9679,140.1364,8600.0
2015-02-13 13:40:00,166.3,166.43,166.22,166.28,4300.0,140.1112,140.2207,140.0438,140.0943,4300.0
2015-02-13 13:45:00,166.34,166.5,166.33,166.5,5000.0,140.1449,140.2797,140.1364,140.2797,5000.0
2015-02-13 13:50:00,166.54,166.69,166.54,166.66,2800.0,140.3134,140.4398,140.3134,140.4145,2800.0
2015-02-13 13:55:00,166.71,166.71,166.54,166.54,3300.0,140.4566,140.4566,140.3134,140.3134,3300.0
2015-02-13 14:00:00,166.43,166.62,166.43,166.58,4600.0,140.2207,140.3808,140.2207,140.3471,4600.0
2015-02-13 14:05:00,166.56,166.56,166.35,166.4,4800.0,140.3302,140.3302,140.1533,140.1954,4800.0
2015-02-13 14:10:00,166.41,166.52,166.31,166.39,7500.0,140.2038,140.2965,140.1196,140.187,7500.0
2015-02-13 14:15:00,166.41,166.41,166.24,166.31,16900.0,140.2038,140.2038,140.0606,140.1196,16900.0
2015-02-13 14:20:00,166.33,166.43,166.31,166.41,9500.0,140.1364,140.2207,140.1196,140.2038,9500.0
2015-02-13 14:25:00,166.45,166.58,166.45,166.52,5100.0,140.2375,140.3471,140.2375,140.2965,5100.0
2015-02-13 14:30:00,166.44,166.46,166.23,166.3,7000.0,140.2291,140.246,140.0522,140.1112,7000.0
2015-02-13 14:35:00,166.3,166.31,166.11,166.17,8800.0,140.1112,140.1196,139.9511,140.0016,8800.0
2015-02-13 14:40:00,166.12,166.32,166.12,166.21,8700.0,139.9595,140.128,139.9595,140.0353,8700.0
2015-02-13 14:45:00,166.25,166.43,166.24,166.37,6800.0,140.069,140.2207,140.0606,140.1701,6800.0
2015-02-13 14:50:00,166.32,166.41,166.26,166.41,6600.0,140.128,140.2038,140.0775,140.2038,6600.0
2015-02-13 14:55:00,166.4,166.43,166.25,166.33,4100.0,140.1954,140.2207,140.069,140.1364,4100.0
2015-02-13 15:00:00,166.34,166.35,166.25,166.35,14900.0,140.1449,140.1533,140.069,140.1533,14900.0
2015-02-13 15:05:00,166.4,166.62,166.4,166.48,11500.0,140.1954,140.3808,140.1954,140.2628,11500.0
2015-02-13 15:10:00,166.46,166.67,166.44,166.66,6800.0,140.246,140.4229,140.2291,140.4145,6800.0
2015-02-13 15:15:00,166.6,166.75,166.55,166.68,14600.0,140.3639,140.4903,140.3218,140.4313,14600.0
2015-02-13 15:20:00,166.7,166.72,166.61,166.65,9400.0,140.4482,140.465,140.3724,140.4061,9400.0
2015-02-13 15:25:00,166.69,166.83,166.68,166.76,11600.0,140.4398,140.5577,140.4313,140.4987,11600.0
2015-02-13 15:30:00,166.77,166.85,166.73,166.73,24600.0,140.5072,140.5746,140.4735,140.4735,24600.0
2015-02-13 15:35:00,166.74,166.84,166.73,166.79,9400.0,140.4819,140.5661,140.4735,140.524,9400.0
2015-02-13 15:40:00,166.8,166.95,166.73,166.94,11800.0,140.5324,140.6588,140.4735,140.6504,11800.0
2015-02-13 15:45:00,166.93,167.02,166.92,167.0,16000.0,140.642,140.7178,140.6335,140.7009,16000.0
2015-02-13 15:50:00,167.03,167.11,166.98,167.09,28800.0,140.7262,140.7936,140.6841,140.7768,28800.0
2015-02-13 15:55:00,167.08,167.21,167.06,167.14,36800.0,140.7683,140.8779,140.7515,140.8189,36800.0
2015-02-17 09:30:00,166.59,167.61,166.51,166.56,40600.0,140.3555,141.2149,140.2881,140.3302,40600.0
2015-02-17 09:35:00,166.59,167.11,166.27,166.37,28400.0,140.3555,140.7936,140.0859,140.1701,28400.0
2015-02-17 09:40:00,166.32,166.85,166.32,166.47,8900.0,140.128,140.5746,140.128,140.2544,8900.0
2015-02-17 09:45:00,166.51,166.55,166.27,166.3,9800.0,140.2881,140.3218,140.0859,140.1112,9800.0
2015-02-17 09:50:00,166.27,166.79,166.16,166.65,6800.0,140.0859,140.524,139.9932,140.4061,6800.0
2015-02-17 09:55:00,166.65,166.8,166.63,166.8,12800.0,140.4061,140.5324,140.3892,140.5324,12800.0
2015-02-17 10:00:00,166.82,167.0,166.76,166.99,11100.0,140.5493,140.7009,140.4987,140.6925,11100.0
2015-02-17 10:05:00,166.99,167.39,166.98,167.1,10300.0,140.6925,141.0295,140.6841,140.7852,10300.0
2015-02-17 10:10:00,167.08,167.21,167.02,167.12,5600.0,140.7683,140.8779,140.7178,140.802,5600.0
2015-02-17 10:15:00,167.17,167.37,167.17,167.21,6400.0,140.8442,141.0127,140.8442,140.8779,6400.0
2015-02-17 10:20:00,167.2,167.25,167.02,167.06,20900.0,140.8694,140.9116,140.7178,140.7515,20900.0
2015-02-17 10:25:00,167.05,167.27,166.79,167.2,9700.0,140.7431,140.9284,140.524,140.8694,9700.0
2015-02-17 10:30:00,167.14,167.34,167.14,167.14,5500.0,140.8189,140.9874,140.8189,140.8189,5500.0
2015-02-17 10:35:00,167.14,167.17,166.89,166.9,11800.0,140.8189,140.8442,140.6083,140.6167,11800.0
2015-02-17 10:40:00,166.95,166.95,166.67,166.75,16400.0,140.6588,140.6588,140.4229,140.4903,16400.0
2015-02-17 10:45:00,166.67,166.74,166.62,166.68,5700.0,140.4229,140.4819,140.3808,140.4313,5700.0
2015-02-17 10:50:00,166.65,166.7,166.53,166.58,14400.0,140.4061,140.4482,140.305,140.3471,14400.0
2015-02-17 10:55:00,166.54,166.79,166.53,166.76,6100.0,140.3134,140.524,140.305,140.4987,6100.0
2015-02-17 11:00:00,166.78,166.9,166.73,166.78,13900.0,140.5156,140.6167,140.4735,140.5156,13900.0
2015-02-17 11:05:00,166.77,166.95,166.77,166.87,4800.0,140.5072,140.6588,140.5072,140.5914,4800.0
2015-02-17 11:10:00,166.89,167.0,166.83,166.86,6300.0,140.6083,140.7009,140.5577,140.583,6300.0
2015-02-17 11:15:00,166.86,166.94,166.73,166.73,4500.0,140.583,140.6504,140.4735,140.4735,4500.0
2015-02-17 11:20:00,166.82,167.03,166.73,166.96,3100.0,140.5493,140.7262,140.4735,140.6672,3100.0
2015-02-17 11:25:00,167.0,167.17,166.94,167.11,4200.0,140.7009,140.8442,140.6504,140.7936,4200.0
2015-02-17 11:30:00,167.11,167.15,167.01,167.04,2600.0,140.7936,140.8273,140.7094,140.7346,2600.0
2015-02-17 11:35:00,167.08,167.35,167.01,167.35,7100.0,140.7683,140.9958,140.7094,140.9958,7100.0
2015-02-17 11:40:00,167.36,167.44,167.3,167.34,2500.0,141.0042,141.0716,140.9537,140.9874,2500.0
2015-02-17 11:45:00,167.28,167.41,167.28,167.39,6200.0,140.9368,141.0464,140.9368,141.0295,6200.0
2015-02-17 11:50:00,167.39,167.46,167.35,167.37,3900.0,141.0295,141.0885,140.9958,141.0127,3900.0
2015-02-17 11:55:00,167.35,167.4,167.26,167.31,7400.0,140.9958,141.0379,140.92,140.9621,7400.0
2015-02-17 12:00:00,167.28,167.5,167.26,167.4,9300.0,140.9368,141.1222,140.92,141.0379,9300.0
2015-02-17 12:05:00,167.4,167.49,167.33,167.48,5000.0,141.0379,141.1138,140.979,141.1053,5000.0
2015-02-17 12:10:00,167.48,167.55,167.44,167.51,7700.0,141.1053,141.1643,141.0716,141.1306,7700.0
2015-02-17 12:15:00,167.44,167.49,167.39,167.39,5200.0,141.0716,141.1138,141.0295,141.0295,5200.0
2015-02-17 12:20:00,167.46,167.6,167.45,167.6,3200.0,141.0885,141.2064,141.0801,141.2064,3200.0
2015-02-17 12:25:00,167.67,167.67,167.47,167.57,3600.0,141.2654,141.2654,141.0969,141.1812,3600.0
2015-02-17 12:30:00,167.56,167.79,167.56,167.76,1700.0,141.1727,141.3665,141.1727,141.3413,1700.0
2015-02-17 12:35:00,167.76,167.87,167.76,167.84,6000.0,141.3413,141.4339,141.3413,141.4087,6000.0
2015-02-17 12:40:00,167.75,167.75,167.56,167.61,5700.0,141.3328,141.3328,141.1727,141.2149,5700.0
2015-02-17 12:45:00,167.65,167.78,167.53,167.76,4500.0,141.2486,141.3581,141.1475,141.3413,4500.0
2015-02-17 12:50:00,167.8,167.85,167.74,167.74,6600.0,141.375,141.4171,141.3244,141.3244,6600.0
2015-02-17 12:55:00,167.76,167.85,167.75,167.79,2200.0,141.3413,141.4171,141.3328,141.3665,2200.0
2015-02-17 13:00:00,167.85,167.85,167.66,167.83,7900.0,141.4171,141.4171,141.257,141.4002,7900.0
2015-02-17 13:05:00,167.82,167.85,167.67,167.76,9100.0,141.3918,141.4171,141.2654,141.3413,9100.0
2015-02-17 13:10:00,167.75,167.75,167.6,167.67,6100.0,141.3328,141.3328,141.2064,141.2654,6100.0
2015-02-17 13:15:00,167.68,167.84,167.63,167.78,6300.0,141.2738,141.4087,141.2317,141.3581,6300.0
2015-02-17 13:20:00,167.78,167.98,167.78,167.79,6200.0,141.3581,141.5266,141.3581,141.3665,6200.0
2015-02-17 13:25:00,167.82,167.98,167.81,167.98,2800.0,141.3918,141.5266,141.3834,141.5266,2800.0
2015-02-17 13:30:00,167.99,168.08,167.88,168.08,6000.0,141.535,141.6109,141.4424,141.6109,6000.0
2015-02-17 13:35:00,168.02,168.06,167.87,168.0,5400.0,141.5603,141.594,141.4339,141.5435,5400.0
2015-02-17 13:40:00,167.95,168.04,167.89,168.02,6000.0,141.5013,141.5772,141.4508,141.5603,6000.0
2015-02-17 13:45:00,168.05,168.11,168.0,168.08,6800.0,141.5856,141.6361,141.5435,141.6109,6800.0
2015-02-17 13:50:00,168.01,168.09,167.94,168.01,2600.0,141.5519,141.6193,141.4929,141.5519,2600.0
2015-02-17 13:55:00,167.95,167.95,167.72,167.77,8000.0,141.5013,141.5013,141.3075,141.3497,8000.0
2015-02-17 14:00:00,167.79,167.88,167.73,167.85,7000.0,141.3665,141.4424,141.316,141.4171,7000.0
2015-02-17 14:05:00,167.93,168.02,167.9,167.99,2600.0,141.4845,141.5603,141.4592,141.535,2600.0
2015-02-17 14:10:00,168.03,168.07,167.83,167.86,8900.0,141.5687,141.6024,141.4002,141.4255,8900.0
2015-02-17 14:15:00,167.87,167.99,167.86,167.96,5200.0,141.4339,141.535,141.4255,141.5098,5200.0
2015-02-17 14:20:00,167.94,168.01,167.87,167.91,10800.0,141.4929,141.5519,141.4339,141.4676,10800.0
2015-02-17 14:25:00,167.93,167.93,167.64,167.76,5800.0,141.4845,141.4845,141.2401,141.3413,5800.0
2015-02-17 14:30:00,167.76,167.8,167.61,167.75,10100.0,141.3413,141.375,141.2149,141.3328,10100.0
2015-02-17 14:35:00,167.75,167.77,167.67,167.67,7700.0,141.3328,141.3497,141.2654,141.2654,7700.0
2015-02-17 14:40:00,167.67,167.76,167.66,167.67,4900.0,141.2654,141.3413,141.257,141.2654,4900.0
2015-02-17 14:45:00,167.66,167.8,167.64,167.75,2600.0,141.257,141.375,141.2401,141.3328,2600.0
2015-02-17 14:50:00,167.76,167.76,167.44,167.51,5000.0,141.3413,141.3413,141.0716,141.1306,5000.0
2015-02-17 14:55:00,167.47,167.5,167.27,167.27,5200.0,141.0969,141.1222,140.9284,140.9284,5200.0
2015-02-17 15:00:00,167.34,167.37,167.21,167.29,4600.0,140.9874,141.0127,140.8779,140.9453,4600.0
2015-02-17 15:05:00,167.31,167.41,167.3,167.39,4500.0,140.9621,141.0464,140.9537,141.0295,4500.0
2015-02-17 15:10:00,167.45,167.47,167.32,167.45,7800.0,141.0801,141.0969,140.9705,141.0801,7800.0
2015-02-17 15:15:00,167.45,167.53,167.44,167.52,12800.0,141.0801,141.1475,141.0716,141.139,12800.0
2015-02-17 15:20:00,167.54,167.57,167.37,167.57,7200.0,141.1559,141.1812,141.0127,141.1812,7200.0
2015-02-17 15:25:00,167.55,167.56,167.41,167.43,6500.0,141.1643,141.1727,141.0464,141.0632,6500.0
2015-02-17 15:30:00,167.45,167.45,167.22,167.25,11600.0,141.0801,141.0801,140.8863,140.9116,11600.0
2015-02-17 15:35:00,167.25,167.38,167.23,167.32,7500.0,140.9116,141.0211,140.8947,140.9705,7500.0
2015-02-17 15:40:00,167.36,167.36,167.26,167.32,11800.0,141.0042,141.0042,140.92,140.9705,11800.0
2015-02-17 15:45:00,167.3,167.34,167.25,167.31,25300.0,140.9537,140.9874,140.9116,140.9621,25300.0
2015-02-17 15:50:00,167.32,167.34,167.25,167.31,12800.0,140.9705,140.9874,140.9116,140.9621,12800.0
2015-02-17 15:55:00,167.32,167.59,167.31,167.58,50100.0,140.9705,141.198,140.9621,141.1896,50100.0
2015-02-18 09:30:00,166.0,166.84,165.89,165.9,52800.0,139.8584,140.5661,139.7657,139.7742,52800.0
2015-02-18 09:35:00,165.9,166.7,165.65,166.41,33100.0,139.7742,140.4482,139.5635,140.2038,33100.0
2015-02-18 09:40:00,166.5,166.66,166.17,166.39,20600.0,140.2797,140.4145,140.0016,140.187,20600.0
2015-02-18 09:45:00,166.34,166.47,166.03,166.47,12700.0,140.1449,140.2544,139.8837,140.2544,12700.0
2015-02-18 09:50:00,166.43,166.47,166.08,166.1,16300.0,140.2207,140.2544,139.9258,139.9427,16300.0
2015-02-18 09:55:00,166.21,166.57,166.09,166.39,10800.0,140.0353,140.3387,139.9342,140.187,10800.0
2015-02-18 10:00:00,166.4,166.56,166.21,166.38,14700.0,140.1954,140.3302,140.0353,140.1786,14700.0
2015-02-18 10:05:00,166.46,166.77,166.41,166.67,18000.0,140.246,140.5072,140.2038,140.4229,18000.0
2015-02-18 10:10:00,166.65,166.66,166.23,166.23,15300.0,140.4061,140.4145,140.0522,140.0522,15300.0
2015-02-18 10:15:00,166.29,166.35,166.2,166.26,10300.0,140.1027,140.1533,140.0269,140.0775,10300.0
2015-02-18 10:20:00,166.2,166.35,166.12,166.15,9100.0,140.0269,140.1533,139.9595,139.9848,9100.0
2015-02-18 10:25:00,166.21,166.48,166.2,166.37,8600.0,140.0353,140.2628,140.0269,140.1701,8600.0
2015-02-18 10:30:00,166.31,166.92,166.31,166.92,9500.0,140.1196,140.6335,140.1196,140.6335,9500.0
2015-02-18 10:35:00,166.89,166.9,166.71,166.86,8400.0,140.6083,140.6167,140.4566,140.583,8400.0
2015-02-18 10:40:00,166.87,166.99,166.87,166.88,13700.0,140.5914,140.6925,140.5914,140.5998,13700.0
2015-02-18 10:45:00,166.8,166.86,166.57,166.63,14900.0,140.5324,140.583,140.3387,140.3892,14900.0
2015-02-18 10:50:00,166.6,166.68,166.46,166.66,16500.0,140.3639,140.4313,140.246,140.4145,16500.0
2015-02-18 10:55:00,166.64,166.75,166.5,166.71,7900.0,140.3976,140.4903,140.2797,140.4566,7900.0
2015-02-18 11:00:00,166.74,166.83,166.68,166.82,8500.0,140.4819,140.5577,140.4313,140.5493,8500.0
2015-02-18 11:05:00,166.82,166.82,166.67,166.72,4500.0,140.5493,140.5493,140.4229,140.465,4500.0
2015-02-18 11:10:00,166.68,166.74,166.61,166.62,5200.0,140.4313,140.4819,140.3724,140.3808,5200.0
2015-02-18 11:15:00,166.62,166.82,166.58,166.81,3600.0,140.3808,140.5493,140.3471,140.5409,3600.0
2015-02-18 11:20:00,166.81,166.81,166.58,166.77,26900.0,140.5409,140.5409,140.3471,140.5072,26900.0
2015-02-18 11:25:00,166.78,167.03,166.78,166.98,11300.0,140.5156,140.7262,140.5156,140.6841,11300.0
2015-02-18 11:30:00,166.93,166.97,166.8,166.87,6000.0,140.642,140.6757,140.5324,140.5914,6000.0
2015-02-18 11:35:00,166.86,166.95,166.81,166.81,7200.0,140.583,140.6588,140.5409,140.5409,7200.0
2015-02-18 11:40:00,166.81,166.86,166.75,166.85,9800.0,140.5409,140.583,140.4903,140.5746,9800.0
2015-02-18 11:45:00,166.83,166.88,166.8,166.82,11300.0,140.5577,140.5998,140.5324,140.5493,11300.0
2015-02-18 11:50:00,166.86,166.92,166.8,166.85,7200.0,140.583,140.6335,140.5324,140.5746,7200.0
2015-02-18 11:55:00,166.84,166.93,166.82,166.84,5900.0,140.5661,140.642,140.5493,140.5661,5900.0
2015-02-18 12:00:00,166.81,167.01,166.8,166.94,8900.0,140.5409,140.7094,140.5324,140.6504,8900.0
2015-02-18 12:05:00,166.95,166.95,166.82,166.86,5000.0,140.6588,140.6588,140.5493,140.583,5000.0
2015-02-18 12:10:00,166.87,166.92,166.84,166.87,4100.0,140.5914,140.6335,140.5661,140.5914,4100.0
2015-02-18 12:15:00,166.82,166.92,166.81,166.91,1900.0,140.5493,140.6335,140.5409,140.6251,1900.0
2015-02-18 12:20:00,166.91,166.93,166.8,166.85,1600.0,140.6251,140.642,140.5324,140.5746,1600.0
2015-02-18 12:25:00,166.78,166.87,166.76,166.81,8200.0,140.5156,140.5914,140.4987,140.5409,8200.0
2015-02-18 12:30:00,166.8,166.82,166.71,166.78,10500.0,140.5324,140.5493,140.4566,140.5156,10500.0
2015-02-18 12:35:00,166.78,166.78,166.63,166.68,9400.0,140.5156,140.5156,140.3892,140.4313,9400.0
2015-02-18 12:40:00,166.65,166.82,166.62,166.75,13200.0,140.4061,140.5493,140.3808,140.4903,13200.0
2015-02-18 12:45:00,166.79,166.83,166.65,166.65,3700.0,140.524,140.5577,140.4061,140.4061,3700.0
2015-02-18 12:50:00,166.67,166.71,166.56,166.56,5000.0,140.4229,140.4566,140.3302,140.3302,5000.0
2015-02-18 12:55:00,166.52,166.74,166.52,166.74,8500.0,140.2965,140.4819,140.2965,140.4819,8500.0
2015-02-18 13:00:00,166.76,166.84,166.66,166.84,10600.0,140.4987,140.5661,140.4145,140.5661,10600.0
2015-02-18 13:05:00,166.8,166.85,166.73,166.74,3000.0,140.5324,140.5746,140.4735,140.4819,3000.0
2015-02-18 13:10:00,166.72,166.84,166.72,166.79,2200.0,140.465,140.5661,140.465,140.524,2200.0
2015-02-18 13:15:00,166.79,166.88,166.72,166.72,5100.0,140.524,140.5998,140.465,140.465,5100.0
2015-02-18 13:20:00,166.71,166.75,166.6,166.61,15100.0,140.4566,140.4903,140.3639,140.3724,15100.0
2015-02-18 13:25:00,166.6,166.68,166.55,166.64,18800.0,140.3639,140.4313,140.3218,140.3976,18800.0
2015-02-18 13:30:00,166.75,166.8,166.72,166.73,2000.0,140.4903,140.5324,140.465,140.4735,2000.0
2015-02-18 13:35:00,166.72,166.79,166.62,166.77,10200.0,140.465,140.524,140.3808,140.5072,10200.0
2015-02-18 13:40:00,166.81,166.82,166.65,166.69,6700.0,140.5409,140.5493,140.4061,140.4398,6700.0
2015-02-18 13:45:00,166.7,166.84,166.67,166.67,12900.0,140.4482,140.5661,140.4229,140.4229,12900.0
2015-02-18 13:50:00,166.64,166.86,166.57,166.68,4800.0,140.3976,140.583,140.3387,140.4313,4800.0
2015-02-18 13:55:00,166.7,166.74,166.6,166.69,5400.0,140.4482,140.4819,140.3639,140.4398,5400.0
2015-02-18 14:00:00,166.71,167.23,166.71,166.99,7600.0,140.4566,140.8947,140.4566,140.6925,7600.0
2015-02-18 14:05:00,167.03,167.39,167.03,167.19,4500.0,140.7262,141.0295,140.7262,140.861,4500.0
2015-02-18 14:10:00,167.23,167.37,167.23,167.29,51500.0,140.8947,141.0127,140.8947,140.9453,51500.0
2015-02-18 14:15:00,167.35,167.37,167.07,167.09,4200.0,140.9958,141.0127,140.7599,140.7768,4200.0
2015-02-18 14:20:00,167.17,167.17,166.91,166.94,2400.0,140.8442,140.8442,140.6251,140.6504,2400.0
2015-02-18 14:25:00,166.97,167.02,166.8,166.86,8900.0,140.6757,140.7178,140.5324,140.583,8900.0
2015-02-18 14:30:00,166.88,167.13,166.88,167.11,3400.0,140.5998,140.8105,140.5998,140.7936,3400.0
2015-02-18 14:35:00,167.08,167.08,167.02,167.03,3500.0,140.7683,140.7683,140.7178,140.7262,3500.0
2015-02-18 14:40:00,167.05,167.22,167.02,167.21,3700.0,140.7431,140.8863,140.7178,140.8779,3700.0
2015-02-18 14:45:00,167.22,167.46,167.19,167.4,12800.0,140.8863,141.0885,140.861,141.0379,12800.0
2015-02-18 14:50:00,167.39,167.46,167.35,167.43,7300.0,141.0295,141.0885,140.9958,141.0632,7300.0
2015-02-18 14:55:00,167.46,167.51,167.34,167.39,8300.0,141.0885,141.1306,140.9874,141.0295,8300.0
2015-02-18 15:00:00,167.42,167.64,167.42,167.64,15400.0,141.0548,141.2401,141.0548,141.2401,15400.0
2015-02-18 15:05:00,167.61,167.64,167.52,167.58,35100.0,141.2149,141.2401,141.139,141.1896,35100.0
2015-02-18 15:10:00,167.59,167.59,167.26,167.31,16800.0,141.198,141.198,140.92,140.9621,16800.0
2015-02-18 15:15:00,167.31,167.61,167.23,167.61,9600.0,140.9621,141.2149,140.8947,141.2149,9600.0
2015-02-18 15:20:00,167.59,167.62,167.41,167.41,5700.0,141.198,141.2233,141.0464,141.0464,5700.0
2015-02-18 15:25:00,167.37,167.54,167.37,167.45,14900.0,141.0127,141.1559,141.0127,141.0801,14900.0
2015-02-18 15:30:00,167.46,167.61,167.41,167.6,12600.0,141.0885,141.2149,141.0464,141.2064,12600.0
2015-02-18 15:35:00,167.6,167.61,167.32,167.35,7500.0,141.2064,141.2149,140.9705,140.9958,7500.0
2015-02-18 15:40:00,167.33,167.38,167.22,167.25,12600.0,140.979,141.0211,140.8863,140.9116,12600.0
2015-02-18 15:45:00,167.28,167.44,167.28,167.41,17100.0,140.9368,141.0716,140.9368,141.0464,17100.0
2015-02-18 15:50:00,167.43,167.48,167.38,167.45,19700.0,141.0632,141.1053,141.0211,141.0801,19700.0
2015-02-18 15:55:00,167.46,167.69,167.43,167.65,41300.0,141.0885,141.2823,141.0632,141.2486,41300.0
2015-02-19 09:30:00,167.8,167.8,167.5,167.56,9600.0,141.375,141.375,141.1222,141.1727,9600.0
2015-02-19 09:35:00,167.58,168.25,167.57,167.99,5200.0,141.1896,141.7541,141.1812,141.535,5200.0
2015-02-19 09:40:00,168.0,168.14,167.89,168.0,7400.0,141.5435,141.6614,141.4508,141.5435,7400.0
2015-02-19 09:45:00,168.0,168.2,168.0,168.13,6500.0,141.5435,141.712,141.5435,141.653,6500.0
2015-02-19 09:50:00,168.2,168.26,168.14,168.14,1900.0,141.712,141.7625,141.6614,141.6614,1900.0
2015-02-19 09:55:00,168.12,168.48,168.1,168.42,6200.0,141.6446,141.9479,141.6277,141.8973,6200.0
2015-02-19 10:00:00,168.27,168.27,168.07,168.15,13100.0,141.7709,141.7709,141.6024,141.6698,13100.0
2015-02-19 10:05:00,168.16,168.42,168.15,168.42,10600.0,141.6783,141.8973,141.6698,141.8973,10600.0
2015-02-19 10:10:00,168.43,168.62,168.35,168.62,5000.0,141.9057,142.0658,141.8383,142.0658,5000.0
2015-02-19 10:15:00,168.59,168.75,168.58,168.71,4900.0,142.0405,142.1753,142.0321,142.1416,4900.0
2015-02-19 10:20:00,168.74,168.84,168.68,168.72,4100.0,142.1669,142.2512,142.1164,142.1501,4100.0
2015-02-19 10:25:00,168.75,169.12,168.71,169.04,19300.0,142.1753,142.4871,142.1416,142.4197,19300.0
2015-02-19 10:30:00,169.04,169.15,168.94,169.06,11100.0,142.4197,142.5124,142.3354,142.4365,11100.0
2015-02-19 10:35:00,169.05,169.29,169.01,169.23,9600.0,142.4281,142.6303,142.3944,142.5798,9600.0
2015-02-19 10:40:00,169.17,169.39,169.17,169.33,9900.0,142.5292,142.7146,142.5292,142.664,9900.0
2015-02-19 10:45:00,169.33,169.36,169.17,169.17,14000.0,142.664,142.6893,142.5292,142.5292,14000.0
2015-02-19 10:50:00,169.18,169.28,169.05,169.16,17100.0,142.5376,142.6219,142.4281,142.5208,17100.0
2015-02-19 10:55:00,169.17,169.38,169.15,169.29,4200.0,142.5292,142.7061,142.5124,142.6303,4200.0
2015-02-19 11:00:00,169.3,169.3,169.05,169.18,6900.0,142.6387,142.6387,142.4281,142.5376,6900.0
2015-02-19 11:05:00,169.18,169.18,169.05,169.15,11400.0,142.5376,142.5376,142.4281,142.5124,11400.0
2015-02-19 11:10:00,169.13,169.19,169.12,169.15,7600.0,142.4955,142.5461,142.4871,142.5124,7600.0
2015-02-19 11:15:00,169.15,169.37,169.15,169.37,6700.0,142.5124,142.6977,142.5124,142.6977,6700.0
2015-02-19 11:20:00,169.39,169.43,169.31,169.42,12200.0,142.7146,142.7483,142.6472,142.7398,12200.0
2015-02-19 11:25:00,169.43,169.49,169.32,169.42,11000.0,142.7483,142.7988,142.6556,142.7398,11000.0
2015-02-19 11:30:00,169.36,169.37,169.2,169.34,11100.0,142.6893,142.6977,142.5545,142.6724,11100.0
2015-02-19 11:35:00,169.3,169.47,169.29,169.47,3900.0,142.6387,142.782,142.6303,142.782,3900.0
2015-02-19 11:40:00,169.46,169.52,169.3,169.38,12300.0,142.7735,142.8241,142.6387,142.7061,12300.0
2015-02-19 11:45:00,169.39,169.56,169.39,169.54,9500.0,142.7146,142.8578,142.7146,142.8409,9500.0
2015-02-19 11:50:00,169.56,169.63,169.46,169.52,4800.0,142.8578,142.9168,142.7735,142.8241,4800.0
2015-02-19 11:55:00,169.5,169.62,169.48,169.5,4200.0,142.8072,142.9083,142.7904,142.8072,4200.0
2015-02-19 12:00:00,169.48,169.68,169.48,169.6,11700.0,142.7904,142.9589,142.7904,142.8915,11700.0
2015-02-19 12:05:00,169.62,169.75,169.6,169.66,4900.0,142.9083,143.0179,142.8915,142.942,4900.0
2015-02-19 12:10:00,169.66,169.66,169.52,169.55,4600.0,142.942,142.942,142.8241,142.8494,4600.0
2015-02-19 12:15:00,169.6,169.6,169.29,169.34,3600.0,142.8915,142.8915,142.6303,142.6724,3600.0
2015-02-19 12:20:00,169.4,169.53,169.31,169.31,7800.0,142.723,142.8325,142.6472,142.6472,7800.0
2015-02-19 12:25:00,169.28,169.43,169.21,169.21,5500.0,142.6219,142.7483,142.5629,142.5629,5500.0
2015-02-19 12:30:00,169.27,169.37,169.15,169.15,3800.0,142.6135,142.6977,142.5124,142.5124,3800.0
2015-02-19 12:35:00,169.15,169.15,169.0,169.13,10700.0,142.5124,142.5124,142.386,142.4955,10700.0
2015-02-19 12:40:00,169.09,169.2,169.06,169.11,4300.0,142.4618,142.5545,142.4365,142.4787,4300.0
2015-02-19 12:45:00,169.1,169.11,168.9,169.0,6100.0,142.4702,142.4787,142.3017,142.386,6100.0
2015-02-19 12:50:00,169.0,169.09,168.92,168.95,7500.0,142.386,142.4618,142.3186,142.3438,7500.0
2015-02-19 12:55:00,168.95,169.13,168.85,169.13,4200.0,142.3438,142.4955,142.2596,142.4955,4200.0
2015-02-19 13:00:00,169.08,169.1,168.99,169.02,10300.0,142.4534,142.4702,142.3776,142.4028,10300.0
2015-02-19 13:05:00,169.0,169.11,169.0,169.11,1300.0,142.386,142.4787,142.386,142.4787,1300.0
2015-02-19 13:10:00,169.08,169.27,169.0,169.27,2900.0,142.4534,142.6135,142.386,142.6135,2900.0
2015-02-19 13:15:00,169.28,169.29,169.07,169.07,4200.0,142.6219,142.6303,142.445,142.445,4200.0
2015-02-19 13:20:00,169.12,169.3,169.12,169.22,6600.0,142.4871,142.6387,142.4871,142.5713,6600.0
2015-02-19 13:25:00,169.16,169.3,169.16,169.25,4800.0,142.5208,142.6387,142.5208,142.5966,4800.0
2015-02-19 13:30:00,169.26,169.43,169.21,169.43,9100.0,142.605,142.7483,142.5629,142.7483,9100.0
2015-02-19 13:35:00,169.43,169.47,169.39,169.41,4200.0,142.7483,142.782,142.7146,142.7314,4200.0
2015-02-19 13:40:00,169.43,169.54,169.41,169.51,11000.0,142.7483,142.8409,142.7314,142.8157,11000.0
2015-02-19 13:45:00,169.5,169.52,169.38,169.41,3900.0,142.8072,142.8241,142.7061,142.7314,3900.0
2015-02-19 13:50:00,169.43,169.66,169.4,169.64,7200.0,142.7483,142.942,142.723,142.9252,7200.0
2015-02-19 13:55:00,169.65,169.71,169.61,169.66,8700.0,142.9336,142.9842,142.8999,142.942,8700.0
2015-02-19 14:00:00,169.65,169.78,169.59,169.71,11600.0,142.9336,143.0431,142.8831,142.9842,11600.0
2015-02-19 14:05:00,169.73,169.96,169.73,169.95,11800.0,143.001,143.1948,143.001,143.1864,11800.0
2015-02-19 14:10:00,169.96,170.04,169.87,169.88,8500.0,143.1948,143.2622,143.119,143.1274,8500.0
2015-02-19 14:15:00,169.89,169.98,169.72,169.93,12700.0,143.1358,143.2116,142.9926,143.1695,12700.0
2015-02-19 14:20:00,169.93,170.0,169.81,169.81,9500.0,143.1695,143.2285,143.0684,143.0684,9500.0
2015-02-19 14:25:00,169.8,169.99,169.8,169.87,18500.0,143.06,143.2201,143.06,143.119,18500.0
2015-02-19 14:30:00,169.87,169.93,169.72,169.93,10100.0,143.119,143.1695,142.9926,143.1695,10100.0
2015-02-19 14:35:00,169.9,169.9,169.7,169.76,9500.0,143.1442,143.1442,142.9757,143.0263,9500.0
2015-02-19 14:40:00,169.76,169.81,169.58,169.81,8000.0,143.0263,143.0684,142.8746,143.0684,8000.0
2015-02-19 14:45:00,169.76,169.98,169.73,169.95,13100.0,143.0263,143.2116,143.001,143.1864,13100.0
2015-02-19 14:50:00,169.93,169.96,169.84,169.93,9600.0,143.1695,143.1948,143.0937,143.1695,9600.0
2015-02-19 14:55:00,169.94,170.03,169.9,170.02,15900.0,143.1779,143.2538,143.1442,143.2453,15900.0
2015-02-19 15:00:00,170.02,170.08,170.0,170.0,8900.0,143.2453,143.2959,143.2285,143.2285,8900.0
2015-02-19 15:05:00,170.0,170.12,170.0,170.0,9300.0,143.2285,143.3296,143.2285,143.2285,9300.0
2015-02-19 15:10:00,170.0,170.08,170.0,170.05,9600.0,143.2285,143.2959,143.2285,143.2706,9600.0
2015-02-19 15:15:00,170.05,170.13,169.99,170.05,15000.0,143.2706,143.338,143.2201,143.2706,15000.0
2015-02-19 15:20:00,170.04,170.05,170.0,170.01,9500.0,143.2622,143.2706,143.2285,143.2369,9500.0
2015-02-19 15:25:00,170.01,170.06,169.98,170.01,17600.0,143.2369,143.279,143.2116,143.2369,17600.0
2015-02-19 15:30:00,170.02,170.08,169.98,170.06,19200.0,143.2453,143.2959,143.2116,143.279,19200.0
2015-02-19 15:35:00,170.06,170.1,169.99,170.03,17000.0,143.279,143.3127,143.2201,143.2538,17000.0
2015-02-19 15:40:00,170.03,170.03,169.98,170.01,25200.0,143.2538,143.2538,143.2116,143.2369,25200.0
2015-02-19 15:45:00,170.01,170.02,169.99,170.01,21200.0,143.2369,143.2453,143.2201,143.2369,21200.0
2015-02-19 15:50:00,170.0,170.02,169.99,170.01,32200.0,143.2285,143.2453,143.2201,143.2369,32200.0
2015-02-19 15:55:00,170.01,170.19,170.0,170.1,43300.0,143.2369,143.3886,143.2285,143.3127,43300.0
2015-02-20 09:30:00,169.62,170.32,169.6,170.32,71200.0,142.9083,143.4981,142.8915,143.4981,71200.0
2015-02-20 09:35:00,170.32,170.63,170.0,170.18,13900.0,143.4981,143.7593,143.2285,143.3802,13900.0
2015-02-20 09:40:00,170.03,170.09,169.48,169.98,18400.0,143.2538,143.3043,142.7904,143.2116,18400.0
2015-02-20 09:45:00,169.98,170.31,169.83,170.26,16000.0,143.2116,143.4897,143.0853,143.4476,16000.0
2015-02-20 09:50:00,170.24,170.24,169.92,170.03,11100.0,143.4307,143.4307,143.1611,143.2538,11100.0
2015-02-20 09:55:00,170.04,170.2,169.84,170.03,7500.0,143.2622,143.397,143.0937,143.2538,7500.0
2015-02-20 10:00:00,169.88,169.96,169.64,169.89,16600.0,143.1274,143.1948,142.9252,143.1358,16600.0
2015-02-20 10:05:00,169.93,170.17,169.93,169.95,12700.0,143.1695,143.3717,143.1695,143.1864,12700.0
2015-02-20 10:10:00,169.97,170.06,169.75,169.96,16200.0,143.2032,143.279,143.0179,143.1948,16200.0
2015-02-20 10:15:00,169.97,170.17,169.94,169.97,13600.0,143.2032,143.3717,143.1779,143.2032,13600.0
2015-02-20 10:20:00,170.0,170.21,169.92,170.07,12000.0,143.2285,143.4054,143.1611,143.2875,12000.0
2015-02-20 10:25:00,170.04,170.09,170.0,170.0,10400.0,143.2622,143.3043,143.2285,143.2285,10400.0
2015-02-20 10:30:00,169.98,170.21,169.93,170.21,14700.0,143.2116,143.4054,143.1695,143.4054,14700.0
2015-02-20 10:35:00,170.25,170.35,170.14,170.35,25200.0,143.4391,143.5234,143.3464,143.5234,25200.0
2015-02-20 10:40:00,170.35,170.38,170.05,170.12,29300.0,143.5234,143.5487,143.2706,143.3296,29300.0
2015-02-20 10:45:00,170.09,170.36,170.09,170.19,12200.0,143.3043,143.5318,143.3043,143.3886,12200.0
2015-02-20 10:50:00,170.21,170.22,170.07,170.09,11900.0,143.4054,143.4139,143.2875,143.3043,11900.0
2015-02-20 10:55:00,170.05,170.19,170.05,170.11,23300.0,143.2706,143.3886,143.2706,143.3212,23300.0
2015-02-20 11:00:00,170.14,170.24,170.08,170.1,10200.0,143.3464,143.4307,143.2959,143.3127,10200.0
2015-02-20 11:05:00,170.12,170.19,170.09,170.09,16900.0,143.3296,143.3886,143.3043,143.3043,16900.0
2015-02-20 11:10:00,170.15,170.23,170.1,170.15,15800.0,143.3549,143.4223,143.3127,143.3549,15800.0
2015-02-20 11:15:00,170.15,170.19,170.07,170.09,9200.0,143.3549,143.3886,143.2875,143.3043,9200.0
2015-02-20 11:20:00,170.1,170.27,170.1,170.27,5700.0,143.3127,143.456,143.3127,143.456,5700.0
2015-02-20 11:25:00,170.27,170.34,170.17,170.19,9300.0,143.456,143.515,143.3717,143.3886,9300.0
2015-02-20 11:30:00,170.21,170.51,170.2,170.51,8500.0,143.4054,143.6582,143.397,143.6582,8500.0
2015-02-20 11:35:00,170.51,170.77,170.5,170.61,12500.0,143.6582,143.8772,143.6498,143.7424,12500.0
2015-02-20 11:40:00,170.57,170.72,170.57,170.61,4500.0,143.7087,143.8351,143.7087,143.7424,4500.0
2015-02-20 11:45:00,170.66,170.66,170.53,170.6,4700.0,143.7846,143.7846,143.675,143.734,4700.0
2015-02-20 11:50:00,170.6,170.65,170.52,170.57,3900.0,143.734,143.7761,143.6666,143.7087,3900.0
2015-02-20 11:55:00,170.57,170.64,170.45,170.45,5100.0,143.7087,143.7677,143.6076,143.6076,5100.0
2015-02-20 12:00:00,170.43,170.66,170.43,170.63,6600.0,143.5908,143.7846,143.5908,143.7593,6600.0
2015-02-20 12:05:00,170.73,170.77,170.52,170.55,4500.0,143.8435,143.8772,143.6666,143.6919,4500.0
2015-02-20 12:10:00,170.53,170.72,170.53,170.64,7100.0,143.675,143.8351,143.675,143.7677,7100.0
2015-02-20 12:15:00,170.65,170.84,170.65,170.74,3700.0,143.7761,143.9362,143.7761,143.852,3700.0
2015-02-20 12:20:00,170.78,170.79,170.7,170.71,11400.0,143.8857,143.8941,143.8183,143.8267,11400.0
2015-02-20 12:25:00,170.68,170.73,170.58,170.7,11700.0,143.8014,143.8435,143.7172,143.8183,11700.0
2015-02-20 12:30:00,170.72,170.77,170.57,170.64,23100.0,143.8351,143.8772,143.7087,143.7677,23100.0
2015-02-20 12:35:00,170.65,171.15,170.61,170.73,17500.0,143.7761,144.1974,143.7424,143.8435,17500.0
2015-02-20 12:40:00,170.79,171.04,170.68,170.78,12700.0,143.8941,144.1047,143.8014,143.8857,12700.0
2015-02-20 12:45:00,170.87,171.01,170.87,170.92,2900.0,143.9615,144.0794,143.9615,144.0036,2900.0
2015-02-20 12:50:00,170.95,171.06,170.92,170.96,8200.0,144.0289,144.1216,144.0036,144.0373,8200.0
2015-02-20 12:55:00,170.95,171.09,170.9,171.06,21000.0,144.0289,144.1468,143.9868,144.1216,21000.0
2015-02-20 13:00:00,171.01,171.05,170.92,171.0,14200.0,144.0794,144.1131,144.0036,144.071,14200.0
2015-02-20 13:05:00,171.0,171.07,170.87,170.92,20500.0,144.071,144.13,143.9615,144.0036,20500.0
2015-02-20 13:10:00,170.96,171.18,170.94,171.17,11400.0,144.0373,144.2227,144.0205,144.2142,11400.0
2015-02-20 13:15:00,171.17,171.17,171.0,171.01,8900.0,144.2142,144.2142,144.071,144.0794,8900.0
2015-02-20 13:20:00,171.0,171.13,171.0,171.05,6400.0,144.071,144.1805,144.071,144.1131,6400.0
2015-02-20 13:25:00,171.05,171.17,170.9,170.93,12600.0,144.1131,144.2142,143.9868,144.012,12600.0
2015-02-20 13:30:00,170.92,171.17,170.91,171.1,7600.0,144.0036,144.2142,143.9952,144.1553,7600.0
2015-02-20 13:35:00,171.13,171.26,171.0,171.19,7900.0,144.1805,144.2901,144.071,144.2311,7900.0
2015-02-20 13:40:00,171.25,171.32,171.12,171.29,6600.0,144.2816,144.3406,144.1721,144.3153,6600.0
2015-02-20 13:45:00,171.29,171.33,171.19,171.32,7400.0,144.3153,144.349,144.2311,144.3406,7400.0
2015-02-20 13:50:00,171.27,171.37,171.25,171.28,8400.0,144.2985,144.3827,144.2816,144.3069,8400.0
2015-02-20 13:55:00,171.25,171.4,171.23,171.28,10500.0,144.2816,144.408,144.2648,144.3069,10500.0
2015-02-20 14:00:00,171.25,171.47,171.24,171.46,3400.0,144.2816,144.467,144.2732,144.4586,3400.0
2015-02-20 14:05:00,171.48,171.58,171.46,171.55,17000.0,144.4754,144.5597,144.4586,144.5344,17000.0
2015-02-20 14:10:00,171.56,171.61,171.5,171.56,8900.0,144.5428,144.585,144.4923,144.5428,8900.0
2015-02-20 14:15:00,171.57,171.57,171.44,171.5,22400.0,144.5513,144.5513,144.4417,144.4923,22400.0
2015-02-20 14:20:00,171.55,171.57,171.47,171.48,6800.0,144.5344,144.5513,144.467,144.4754,6800.0
2015-02-20 14:25:00,171.47,171.56,171.45,171.47,6700.0,144.467,144.5428,144.4502,144.467,6700.0
2015-02-20 14:30:00,171.45,171.5,171.35,171.47,7500.0,144.4502,144.4923,144.3659,144.467,7500.0
2015-02-20 14:35:00,171.45,171.59,171.45,171.5,20900.0,144.4502,144.5681,144.4502,144.4923,20900.0
2015-02-20 14:40:00,171.49,171.51,171.36,171.5,12100.0,144.4839,144.5007,144.3743,144.4923,12100.0
2015-02-20 14:45:00,171.53,171.68,171.5,171.61,19400.0,144.5176,144.6439,144.4923,144.585,19400.0
2015-02-20 14:50:00,171.67,171.79,171.61,171.65,7700.0,144.6355,144.7366,144.585,144.6187,7700.0
2015-02-20 14:55:00,171.67,171.77,171.55,171.73,11200.0,144.6355,144.7198,144.5344,144.6861,11200.0
2015-02-20 15:00:00,171.7,171.9,171.7,171.77,6400.0,144.6608,144.8293,144.6608,144.7198,6400.0
2015-02-20 15:05:00,171.75,171.93,171.7,171.89,14500.0,144.7029,144.8546,144.6608,144.8209,14500.0
2015-02-20 15:10:00,171.9,171.92,171.79,171.86,27200.0,144.8293,144.8461,144.7366,144.7956,27200.0
2015-02-20 15:15:00,171.86,171.95,171.73,171.94,24800.0,144.7956,144.8714,144.6861,144.863,24800.0
2015-02-20 15:20:00,171.95,172.03,171.83,172.03,15100.0,144.8714,144.9388,144.7703,144.9388,15100.0
2015-02-20 15:25:00,171.97,172.04,171.86,171.9,13800.0,144.8883,144.9472,144.7956,144.8293,13800.0
2015-02-20 15:30:00,171.91,172.0,171.8,171.96,16000.0,144.8377,144.9135,144.745,144.8798,16000.0
2015-02-20 15:35:00,171.95,172.0,171.9,171.99,12300.0,144.8714,144.9135,144.8293,144.9051,12300.0
2015-02-20 15:40:00,172.0,172.07,171.95,172.01,9200.0,144.9135,144.9725,144.8714,144.922,9200.0
2015-02-20 15:45:00,172.03,172.17,172.0,172.08,33200.0,144.9388,145.0568,144.9135,144.9809,33200.0
2015-02-20 15:50:00,172.11,172.15,172.08,172.13,32500.0,145.0062,145.0399,144.9809,145.0231,32500.0
2015-02-20 15:55:00,172.14,172.3,172.14,172.17,55300.0,145.0315,145.1663,145.0315,145.0568,55300.0
2015-02-23 09:30:00,171.72,171.84,171.27,171.58,22500.0,144.6776,144.7787,144.2985,144.5597,22500.0
2015-02-23 09:35:00,171.44,172.15,171.32,171.52,26900.0,144.4417,145.0399,144.3406,144.5091,26900.0
2015-02-23 09:40:00,171.54,172.19,171.52,171.69,37500.0,144.526,145.0736,144.5091,144.6524,37500.0
2015-02-23 09:45:00,171.64,172.09,171.5,171.78,11100.0,144.6102,144.9894,144.4923,144.7282,11100.0
2015-02-23 09:50:00,171.86,172.26,171.71,172.09,12300.0,144.7956,145.1326,144.6692,144.9894,12300.0
2015-02-23 09:55:00,171.97,172.03,171.71,171.87,15900.0,144.8883,144.9388,144.6692,144.804,15900.0
2015-02-23 10:00:00,171.86,171.86,171.48,171.64,17600.0,144.7956,144.7956,144.4754,144.6102,17600.0
2015-02-23 10:05:00,171.68,171.85,171.62,171.62,8800.0,144.6439,144.7872,144.5934,144.5934,8800.0
2015-02-23 10:10:00,171.63,171.73,171.52,171.6,6800.0,144.6018,144.6861,144.5091,144.5765,6800.0
2015-02-23 10:15:00,171.59,171.81,171.48,171.76,11700.0,144.5681,144.7535,144.4754,144.7113,11700.0
2015-02-23 10:20:00,171.78,172.03,171.78,171.97,4900.0,144.7282,144.9388,144.7282,144.8883,4900.0
2015-02-23 10:25:00,172.13,172.13,171.93,171.95,3200.0,145.0231,145.0231,144.8546,144.8714,3200.0
2015-02-23 10:30:00,171.95,171.95,171.77,171.81,7200.0,144.8714,144.8714,144.7198,144.7535,7200.0
2015-02-23 10:35:00,171.78,171.81,171.66,171.74,10700.0,144.7282,144.7535,144.6271,144.6945,10700.0
2015-02-23 10:40:00,171.84,172.08,171.77,172.08,5600.0,144.7787,144.9809,144.7198,144.9809,5600.0
2015-02-23 10:45:00,172.07,172.18,172.03,172.03,7800.0,144.9725,145.0652,144.9388,144.9388,7800.0
2015-02-23 10:50:00,172.06,172.06,171.98,171.99,4200.0,144.9641,144.9641,144.8967,144.9051,4200.0
2015-02-23 10:55:00,171.97,172.09,171.91,171.91,10600.0,144.8883,144.9894,144.8377,144.8377,10600.0
2015-02-23 11:00:00,171.98,172.02,171.84,171.93,6800.0,144.8967,144.9304,144.7787,144.8546,6800.0
2015-02-23 11:05:00,171.93,171.99,171.92,171.95,6700.0,144.8546,144.9051,144.8461,144.8714,6700.0
2015-02-23 11:10:00,171.95,171.95,171.65,171.71,10500.0,144.8714,144.8714,144.6187,144.6692,10500.0
2015-02-23 11:15:00,171.66,171.87,171.64,171.87,10000.0,144.6271,144.804,144.6102,144.804,10000.0
2015-02-23 11:20:00,171.9,172.09,171.86,172.09,15200.0,144.8293,144.9894,144.7956,144.9894,15200.0
2015-02-23 11:25:00,172.06,172.18,172.05,172.1,7700.0,144.9641,145.0652,144.9557,144.9978,7700.0
2015-02-23 11:30:00,172.1,172.13,171.82,171.82,9400.0,144.9978,145.0231,144.7619,144.7619,9400.0
2015-02-23 11:35:00,171.85,171.98,171.83,171.95,6500.0,144.7872,144.8967,144.7703,144.8714,6500.0
2015-02-23 11:40:00,171.91,171.91,171.78,171.78,10700.0,144.8377,144.8377,144.7282,144.7282,10700.0
2015-02-23 11:45:00,171.78,171.95,171.78,171.93,10900.0,144.7282,144.8714,144.7282,144.8546,10900.0
2015-02-23 11:50:00,171.97,171.97,171.79,171.82,5500.0,144.8883,144.8883,144.7366,144.7619,5500.0
2015-02-23 11:55:00,171.84,171.98,171.81,171.87,10500.0,144.7787,144.8967,144.7535,144.804,10500.0
2015-02-23 12:00:00,171.87,171.95,171.84,171.94,5900.0,144.804,144.8714,144.7787,144.863,5900.0
2015-02-23 12:05:00,171.94,171.95,171.84,171.84,3600.0,144.863,144.8714,144.7787,144.7787,3600.0
2015-02-23 12:10:00,171.87,171.92,171.79,171.79,5500.0,144.804,144.8461,144.7366,144.7366,5500.0
2015-02-23 12:15:00,171.82,171.82,171.68,171.69,7100.0,144.7619,144.7619,144.6439,144.6524,7100.0
2015-02-23 12:20:00,171.68,171.68,171.55,171.62,3900.0,144.6439,144.6439,144.5344,144.5934,3900.0
2015-02-23 12:25:00,171.62,171.62,171.55,171.55,4400.0,144.5934,144.5934,144.5344,144.5344,4400.0
2015-02-23 12:30:00,171.59,171.59,171.48,171.49,7200.0,144.5681,144.5681,144.4754,144.4839,7200.0
2015-02-23 12:35:00,171.56,171.58,171.43,171.43,7600.0,144.5428,144.5597,144.4333,144.4333,7600.0
2015-02-23 12:40:00,171.44,171.54,171.44,171.5,4300.0,144.4417,144.526,144.4417,144.4923,4300.0
2015-02-23 12:45:00,171.52,171.53,171.4,171.46,5200.0,144.5091,144.5176,144.408,144.4586,5200.0
2015-02-23 12:50:00,171.45,171.53,171.42,171.44,9000.0,144.4502,144.5176,144.4249,144.4417,9000.0
2015-02-23 12:55:00,171.44,171.46,171.16,171.21,22900.0,144.4417,144.4586,144.2058,144.2479,22900.0
2015-02-23 13:00:00,171.24,171.24,171.13,171.13,6900.0,144.2732,144.2732,144.1805,144.1805,6900.0
2015-02-23 13:05:00,171.14,171.2,171.11,171.13,7400.0,144.189,144.2395,144.1637,144.1805,7400.0
2015-02-23 13:10:00,171.13,171.34,171.12,171.23,6800.0,144.1805,144.3575,144.1721,144.2648,6800.0
2015-02-23 13:15:00,171.23,171.28,171.17,171.28,5700.0,144.2648,144.3069,144.2142,144.3069,5700.0
2015-02-23 13:20:00,171.27,171.32,171.17,171.21,5700.0,144.2985,144.3406,144.2142,144.2479,5700.0
2015-02-23 13:25:00,171.21,171.3,171.2,171.21,4200.0,144.2479,144.3238,144.2395,144.2479,4200.0
2015-02-23 13:30:00,171.22,171.3,171.05,171.07,16100.0,144.2564,144.3238,144.1131,144.13,16100.0
2015-02-23 13:35:00,171.06,171.1,170.91,170.98,11200.0,144.1216,144.1553,143.9952,144.0542,11200.0
2015-02-23 13:40:00,170.95,171.12,170.94,170.95,12300.0,144.0289,144.1721,144.0205,144.0289,12300.0
2015-02-23 13:45:00,170.95,171.11,170.93,171.11,8400.0,144.0289,144.1637,144.012,144.1637,8400.0
2015-02-23 13:50:00,171.14,171.18,171.07,171.08,7300.0,144.189,144.2227,144.13,144.1384,7300.0
2015-02-23 13:55:00,171.04,171.11,171.02,171.05,3600.0,144.1047,144.1637,144.0879,144.1131,3600.0
2015-02-23 14:00:00,171.05,171.22,171.05,171.09,5100.0,144.1131,144.2564,144.1131,144.1468,5100.0
2015-02-23 14:05:00,171.13,171.18,171.07,171.15,7800.0,144.1805,144.2227,144.13,144.1974,7800.0
2015-02-23 14:10:00,171.17,171.17,171.09,171.13,4700.0,144.2142,144.2142,144.1468,144.1805,4700.0
2015-02-23 14:15:00,171.12,171.22,171.08,171.1,8000.0,144.1721,144.2564,144.1384,144.1553,8000.0
2015-02-23 14:20:00,171.13,171.15,171.04,171.04,5600.0,144.1805,144.1974,144.1047,144.1047,5600.0
2015-02-23 14:25:00,171.01,171.05,170.96,170.96,9500.0,144.0794,144.1131,144.0373,144.0373,9500.0
2015-02-23 14:30:00,170.98,170.98,170.84,170.84,13500.0,144.0542,144.0542,143.9362,143.9362,13500.0
2015-02-23 14:35:00,170.81,170.89,170.8,170.8,6500.0,143.9109,143.9783,143.9025,143.9025,6500.0
2015-02-23 14:40:00,170.81,170.81,170.71,170.78,10800.0,143.9109,143.9109,143.8267,143.8857,10800.0
2015-02-23 14:45:00,170.78,170.8,170.69,170.72,15100.0,143.8857,143.9025,143.8098,143.8351,15100.0
2015-02-23 14:50:00,170.72,170.74,170.65,170.67,11300.0,143.8351,143.852,143.7761,143.793,11300.0
2015-02-23 14:55:00,170.66,170.77,170.64,170.73,11100.0,143.7846,143.8772,143.7677,143.8435,11100.0
2015-02-23 15:00:00,170.74,170.76,170.65,170.65,7100.0,143.852,143.8688,143.7761,143.7761,7100.0
2015-02-23 15:05:00,170.65,170.66,170.5,170.53,18200.0,143.7761,143.7846,143.6498,143.675,18200.0
2015-02-23 15:10:00,170.54,170.66,170.5,170.58,13300.0,143.6835,143.7846,143.6498,143.7172,13300.0
2015-02-23 15:15:00,170.58,170.67,170.57,170.61,12500.0,143.7172,143.793,143.7087,143.7424,12500.0
2015-02-23 15:20:00,170.63,170.66,170.44,170.54,22900.0,143.7593,143.7846,143.5992,143.6835,22900.0
2015-02-23 15:25:00,170.52,170.52,170.35,170.4,29400.0,143.6666,143.6666,143.5234,143.5655,29400.0
2015-02-23 15:30:00,170.41,170.54,170.37,170.54,15200.0,143.5739,143.6835,143.5402,143.6835,15200.0
2015-02-23 15:35:00,170.54,170.65,170.52,170.56,19700.0,143.6835,143.7761,143.6666,143.7003,19700.0
2015-02-23 15:40:00,170.57,170.57,170.41,170.5,48800.0,143.7087,143.7087,143.5739,143.6498,48800.0
2015-02-23 15:45:00,170.52,170.68,170.44,170.45,26800.0,143.6666,143.8014,143.5992,143.6076,26800.0
2015-02-23 15:50:00,170.49,170.49,170.41,170.45,33400.0,143.6413,143.6413,143.5739,143.6076,33400.0
2015-02-23 15:55:00,170.44,170.53,170.37,170.52,53200.0,143.5992,143.675,143.5402,143.6666,53200.0
2015-02-24 09:30:00,169.82,169.97,169.01,169.58,33400.0,143.0768,143.2032,142.3944,142.8746,33400.0
2015-02-24 09:35:00,169.59,170.0,169.4,169.73,19300.0,142.8831,143.2285,142.723,143.001,19300.0
2015-02-24 09:40:00,169.81,170.52,169.78,170.46,13000.0,143.0684,143.6666,143.0431,143.6161,13000.0
2015-02-24 09:45:00,170.46,170.5,170.09,170.16,12200.0,143.6161,143.6498,143.3043,143.3633,12200.0
2015-02-24 09:50:00,170.15,170.19,170.05,170.16,10800.0,143.3549,143.3886,143.2706,143.3633,10800.0
2015-02-24 09:55:00,170.16,170.2,170.1,170.1,4600.0,143.3633,143.397,143.3127,143.3127,4600.0
2015-02-24 10:00:00,170.1,170.13,169.81,170.01,20000.0,143.3127,143.338,143.0684,143.2369,20000.0
2015-02-24 10:05:00,170.04,170.12,169.94,170.05,10900.0,143.2622,143.3296,143.1779,143.2706,10900.0
2015-02-24 10:10:00,170.2,170.39,169.93,169.94,43800.0,143.397,143.5571,143.1695,143.1779,43800.0
2015-02-24 10:15:00,170.1,170.11,169.8,170.06,7700.0,143.3127,143.3212,143.06,143.279,7700.0
2015-02-24 10:20:00,170.04,170.2,170.0,170.05,12800.0,143.2622,143.397,143.2285,143.2706,12800.0
2015-02-24 10:25:00,170.06,170.31,170.04,170.13,14900.0,143.279,143.4897,143.2622,143.338,14900.0
2015-02-24 10:30:00,170.11,170.19,170.05,170.05,8100.0,143.3212,143.3886,143.2706,143.2706,8100.0
2015-02-24 10:35:00,170.09,170.22,170.08,170.11,11300.0,143.3043,143.4139,143.2959,143.3212,11300.0
2015-02-24 10:40:00,170.15,170.3,170.11,170.24,8900.0,143.3549,143.4813,143.3212,143.4307,8900.0
2015-02-24 10:45:00,170.21,170.32,170.18,170.29,11900.0,143.4054,143.4981,143.3802,143.4728,11900.0
2015-02-24 10:50:00,170.29,170.3,170.12,170.19,10900.0,143.4728,143.4813,143.3296,143.3886,10900.0
2015-02-24 10:55:00,170.19,170.48,170.15,170.43,18000.0,143.3886,143.6329,143.3549,143.5908,18000.0
2015-02-24 11:00:00,170.44,170.77,170.42,170.7,14200.0,143.5992,143.8772,143.5824,143.8183,14200.0
2015-02-24 11:05:00,170.74,170.8,170.56,170.58,11300.0,143.852,143.9025,143.7003,143.7172,11300.0
2015-02-24 11:10:00,170.6,170.68,170.55,170.59,12100.0,143.734,143.8014,143.6919,143.7256,12100.0
2015-02-24 11:15:00,170.62,170.62,170.36,170.41,13300.0,143.7509,143.7509,143.5318,143.5739,13300.0
2015-02-24 11:20:00,170.37,170.43,170.24,170.27,17600.0,143.5402,143.5908,143.4307,143.456,17600.0
2015-02-24 11:25:00,170.26,170.33,170.11,170.15,13000.0,143.4476,143.5065,143.3212,143.3549,13000.0
2015-02-24 11:30:00,170.13,170.21,169.98,170.08,14700.0,143.338,143.4054,143.2116,143.2959,14700.0
2015-02-24 11:35:00,170.06,170.06,169.9,169.92,10900.0,143.279,143.279,143.1442,143.1611,10900.0
2015-02-24 11:40:00,169.92,170.01,169.89,170.0,9100.0,143.1611,143.2369,143.1358,143.2285,9100.0
2015-02-24 11:45:00,170.02,170.04,169.92,169.99,12200.0,143.2453,143.2622,143.1611,143.2201,12200.0
2015-02-24 11:50:00,170.03,170.08,169.93,170.03,7600.0,143.2538,143.2959,143.1695,143.2538,7600.0
2015-02-24 11:55:00,170.04,170.05,169.92,169.97,12900.0,143.2622,143.2706,143.1611,143.2032,12900.0
2015-02-24 12:00:00,169.91,170.03,169.84,169.94,6400.0,143.1527,143.2538,143.0937,143.1779,6400.0
2015-02-24 12:05:00,169.97,170.16,169.96,170.11,8100.0,143.2032,143.3633,143.1948,143.3212,8100.0
2015-02-24 12:10:00,170.11,170.13,170.06,170.13,7300.0,143.3212,143.338,143.279,143.338,7300.0
2015-02-24 12:15:00,170.13,170.15,170.0,170.0,9200.0,143.338,143.3549,143.2285,143.2285,9200.0
2015-02-24 12:20:00,170.01,170.01,169.91,169.94,8000.0,143.2369,143.2369,143.1527,143.1779,8000.0
2015-02-24 12:25:00,169.95,170.01,169.92,169.99,6200.0,143.1864,143.2369,143.1611,143.2201,6200.0
2015-02-24 12:30:00,170.0,170.0,169.54,169.87,13100.0,143.2285,143.2285,142.8409,143.119,13100.0
2015-02-24 12:35:00,169.93,169.94,169.88,169.9,2800.0,143.1695,143.1779,143.1274,143.1442,2800.0
2015-02-24 12:40:00,169.94,169.94,169.77,169.79,18700.0,143.1779,143.1779,143.0347,143.0516,18700.0
2015-02-24 12:45:00,169.79,169.84,169.76,169.79,3200.0,143.0516,143.0937,143.0263,143.0516,3200.0
2015-02-24 12:50:00,169.78,169.81,169.7,169.73,8000.0,143.0431,143.0684,142.9757,143.001,8000.0
2015-02-24 12:55:00,169.74,169.95,169.73,169.88,6600.0,143.0094,143.1864,143.001,143.1274,6600.0
2015-02-24 13:00:00,169.9,169.9,169.82,169.9,2000.0,143.1442,143.1442,143.0768,143.1442,2000.0
2015-02-24 13:05:00,169.93,170.01,169.89,169.97,6700.0,143.1695,143.2369,143.1358,143.2032,6700.0
2015-02-24 13:10:00,169.99,170.04,169.93,170.0,14500.0,143.2201,143.2622,143.1695,143.2285,14500.0
2015-02-24 13:15:00,170.0,170.01,169.88,169.88,8700.0,143.2285,143.2369,143.1274,143.1274,8700.0
2015-02-24 13:20:00,169.87,169.96,169.78,169.85,4100.0,143.119,143.1948,143.0431,143.1021,4100.0
2015-02-24 13:25:00,169.88,170.04,169.85,169.99,6900.0,143.1274,143.2622,143.1021,143.2201,6900.0
2015-02-24 13:30:00,169.97,170.07,169.95,170.06,6500.0,143.2032,143.2875,143.1864,143.279,6500.0
2015-02-24 13:35:00,170.03,170.04,169.9,169.91,2700.0,143.2538,143.2622,143.1442,143.1527,2700.0
2015-02-24 13:40:00,169.93,170.05,169.9,170.05,5200.0,143.1695,143.2706,143.1442,143.2706,5200.0
2015-02-24 13:45:00,170.05,170.05,169.96,170.0,9200.0,143.2706,143.2706,143.1948,143.2285,9200.0
2015-02-24 13:50:00,170.0,170.03,169.95,169.97,6000.0,143.2285,143.2538,143.1864,143.2032,6000.0
2015-02-24 13:55:00,170.0,170.0,169.97,169.99,7800.0,143.2285,143.2285,143.2032,143.2201,7800.0
2015-02-24 14:00:00,170.0,170.08,169.93,170.08,10100.0,143.2285,143.2959,143.1695,143.2959,10100.0
2015-02-24 14:05:00,170.07,170.07,169.89,169.94,6900.0,143.2875,143.2875,143.1358,143.1779,6900.0
2015-02-24 14:10:00,169.98,170.01,169.89,169.94,6200.0,143.2116,143.2369,143.1358,143.1779,6200.0
2015-02-24 14:15:00,169.95,169.97,169.89,169.93,4900.0,143.1864,143.2032,143.1358,143.1695,4900.0
2015-02-24 14:20:00,169.94,170.02,169.94,169.98,9800.0,143.1779,143.2453,143.1779,143.2116,9800.0
2015-02-24 14:25:00,170.0,170.01,169.95,170.0,10600.0,143.2285,143.2369,143.1864,143.2285,10600.0
2015-02-24 14:30:00,169.96,170.05,169.89,169.92,7300.0,143.1948,143.2706,143.1358,143.1611,7300.0
2015-02-24 14:35:00,169.95,170.01,169.91,169.98,9200.0,143.1864,143.2369,143.1527,143.2116,9200.0
2015-02-24 14:40:00,170.0,170.04,169.97,170.01,8200.0,143.2285,143.2622,143.2032,143.2369,8200.0
2015-02-24 14:45:00,170.0,170.02,169.95,169.98,8900.0,143.2285,143.2453,143.1864,143.2116,8900.0
2015-02-24 14:50:00,169.99,170.04,169.97,170.0,10900.0,143.2201,143.2622,143.2032,143.2285,10900.0
2015-02-24 14:55:00,170.0,170.02,169.98,170.02,11900.0,143.2285,143.2453,143.2116,143.2453,11900.0
2015-02-24 15:00:00,170.03,170.15,170.03,170.08,5000.0,143.2538,143.3549,143.2538,143.2959,5000.0
2015-02-24 15:05:00,170.09,170.09,170.02,170.05,10700.0,143.3043,143.3043,143.2453,143.2706,10700.0
2015-02-24 15:10:00,170.05,170.05,169.92,169.93,15500.0,143.2706,143.2706,143.1611,143.1695,15500.0
2015-02-24 15:15:00,169.93,170.03,169.9,169.98,13700.0,143.1695,143.2538,143.1442,143.2116,13700.0
2015-02-24 15:20:00,169.98,170.05,169.95,170.05,11700.0,143.2116,143.2706,143.1864,143.2706,11700.0
2015-02-24 15:25:00,170.05,170.29,170.04,170.25,8100.0,143.2706,143.4728,143.2622,143.4391,8100.0
2015-02-24 15:30:00,170.28,170.32,170.23,170.27,12900.0,143.4644,143.4981,143.4223,143.456,12900.0
2015-02-24 15:35:00,170.25,170.34,170.2,170.33,14000.0,143.4391,143.515,143.397,143.5065,14000.0
2015-02-24 15:40:00,170.33,170.51,170.32,170.47,17600.0,143.5065,143.6582,143.4981,143.6245,17600.0
2015-02-24 15:45:00,170.43,170.45,170.02,170.06,34600.0,143.5908,143.6076,143.2453,143.279,34600.0
2015-02-24 15:50:00,170.07,170.19,170.06,170.1,21100.0,143.2875,143.3886,143.279,143.3127,21100.0
2015-02-24 15:55:00,170.1,170.22,170.04,170.14,55100.0,143.3127,143.4139,143.2622,143.3464,55100.0
2015-02-25 09:30:00,170.31,170.41,169.79,169.9,14100.0,143.4897,143.5739,143.0516,143.1442,14100.0
2015-02-25 09:35:00,169.88,169.95,169.36,169.56,11100.0,143.1274,143.1864,142.6893,142.8578,11100.0
2015-02-25 09:40:00,169.66,170.12,169.65,170.12,7700.0,142.942,143.3296,142.9336,143.3296,7700.0
2015-02-25 09:45:00,170.06,170.37,170.05,170.31,20600.0,143.279,143.5402,143.2706,143.4897,20600.0
2015-02-25 09:50:00,170.3,170.35,169.8,170.1,8800.0,143.4813,143.5234,143.06,143.3127,8800.0
2015-02-25 09:55:00,170.14,170.49,170.14,170.44,4900.0,143.3464,143.6413,143.3464,143.5992,4900.0
2015-02-25 10:00:00,170.42,170.48,170.2,170.27,10000.0,143.5824,143.6329,143.397,143.456,10000.0
2015-02-25 10:05:00,170.25,170.32,170.15,170.28,6500.0,143.4391,143.4981,143.3549,143.4644,6500.0
2015-02-25 10:10:00,170.25,170.25,170.03,170.07,5600.0,143.4391,143.4391,143.2538,143.2875,5600.0
2015-02-25 10:15:00,170.04,170.04,169.82,169.9,10300.0,143.2622,143.2622,143.0768,143.1442,10300.0
2015-02-25 10:20:00,169.91,169.96,169.81,169.81,7600.0,143.1527,143.1948,143.0684,143.0684,7600.0
2015-02-25 10:25:00,169.85,169.93,169.77,169.93,5200.0,143.1021,143.1695,143.0347,143.1695,5200.0
2015-02-25 10:30:00,169.94,169.98,169.77,169.77,7100.0,143.1779,143.2116,143.0347,143.0347,7100.0
2015-02-25 10:35:00,169.78,169.84,169.71,169.75,6500.0,143.0431,143.0937,142.9842,143.0179,6500.0
2015-02-25 10:40:00,169.7,169.7,169.51,169.69,9700.0,142.9757,142.9757,142.8157,142.9673,9700.0
2015-02-25 10:45:00,169.69,169.87,169.69,169.86,5300.0,142.9673,143.119,142.9673,143.1105,5300.0
2015-02-25 10:50:00,169.83,169.87,169.77,169.83,5100.0,143.0853,143.119,143.0347,143.0853,5100.0
2015-02-25 10:55:00,169.83,169.91,169.75,169.76,5400.0,143.0853,143.1527,143.0179,143.0263,5400.0
2015-02-25 11:00:00,169.78,169.95,169.77,169.95,7000.0,143.0431,143.1864,143.0347,143.1864,7000.0
2015-02-25 11:05:00,169.95,169.97,169.77,169.77,6400.0,143.1864,143.2032,143.0347,143.0347,6400.0
2015-02-25 11:10:00,169.77,169.77,169.57,169.64,3600.0,143.0347,143.0347,142.8662,142.9252,3600.0
2015-02-25 11:15:00,169.65,169.69,169.29,169.42,11200.0,142.9336,142.9673,142.6303,142.7398,11200.0
2015-02-25 11:20:00,169.46,169.72,169.44,169.71,9900.0,142.7735,142.9926,142.7567,142.9842,9900.0
2015-02-25 11:25:00,169.73,169.83,169.7,169.75,7100.0,143.001,143.0853,142.9757,143.0179,7100.0
2015-02-25 11:30:00,169.75,169.82,169.72,169.79,9300.0,143.0179,143.0768,142.9926,143.0516,9300.0
2015-02-25 11:35:00,169.78,169.78,169.44,169.44,7700.0,143.0431,143.0431,142.7567,142.7567,7700.0
2015-02-25 11:40:00,169.5,169.58,169.46,169.56,4300.0,142.8072,142.8746,142.7735,142.8578,4300.0
2015-02-25 11:45:00,169.56,169.58,169.43,169.48,4600.0,142.8578,142.8746,142.7483,142.7904,4600.0
2015-02-25 11:50:00,169.52,169.54,169.43,169.47,6200.0,142.8241,142.8409,142.7483,142.782,6200.0
2015-02-25 11:55:00,169.44,169.48,169.4,169.42,10500.0,142.7567,142.7904,142.723,142.7398,10500.0
2015-02-25 12:00:00,169.41,169.47,169.41,169.47,2800.0,142.7314,142.782,142.7314,142.782,2800.0
2015-02-25 12:05:00,169.49,169.49,169.3,169.3,5400.0,142.7988,142.7988,142.6387,142.6387,5400.0
2015-02-25 12:10:00,169.33,169.37,169.28,169.37,2700.0,142.664,142.6977,142.6219,142.6977,2700.0
2015-02-25 12:15:00,169.35,169.37,169.31,169.31,3100.0,142.6809,142.6977,142.6472,142.6472,3100.0
2015-02-25 12:20:00,169.34,169.39,169.33,169.34,6700.0,142.6724,142.7146,142.664,142.6724,6700.0
2015-02-25 12:25:00,169.37,169.4,169.02,169.1,29800.0,142.6977,142.723,142.4028,142.4702,29800.0
2015-02-25 12:30:00,169.1,169.26,169.09,169.19,2600.0,142.4702,142.605,142.4618,142.5461,2600.0
2015-02-25 12:35:00,169.22,169.32,169.19,169.32,7100.0,142.5713,142.6556,142.5461,142.6556,7100.0
2015-02-25 12:40:00,169.31,169.37,169.23,169.34,3500.0,142.6472,142.6977,142.5798,142.6724,3500.0
2015-02-25 12:45:00,169.38,169.38,169.3,169.35,4800.0,142.7061,142.7061,142.6387,142.6809,4800.0
2015-02-25 12:50:00,169.32,169.41,169.26,169.31,4900.0,142.6556,142.7314,142.605,142.6472,4900.0
2015-02-25 12:55:00,169.28,169.36,169.2,169.22,7600.0,142.6219,142.6893,142.5545,142.5713,7600.0
2015-02-25 13:00:00,169.23,169.25,169.14,169.19,4000.0,142.5798,142.5966,142.5039,142.5461,4000.0
2015-02-25 13:05:00,169.19,169.19,168.95,168.96,8200.0,142.5461,142.5461,142.3438,142.3523,8200.0
2015-02-25 13:10:00,168.96,169.1,168.96,169.1,5100.0,142.3523,142.4702,142.3523,142.4702,5100.0
2015-02-25 13:15:00,169.13,169.18,169.06,169.11,37300.0,142.4955,142.5376,142.4365,142.4787,37300.0
2015-02-25 13:20:00,169.14,169.26,169.05,169.05,8800.0,142.5039,142.605,142.4281,142.4281,8800.0
2015-02-25 13:25:00,169.09,169.22,169.07,169.19,7400.0,142.4618,142.5713,142.445,142.5461,7400.0
2015-02-25 13:30:00,169.22,169.33,169.21,169.23,7200.0,142.5713,142.664,142.5629,142.5798,7200.0
2015-02-25 13:35:00,169.23,169.41,169.22,169.34,4400.0,142.5798,142.7314,142.5713,142.6724,4400.0
2015-02-25 13:40:00,169.37,169.38,169.19,169.23,19400.0,142.6977,142.7061,142.5461,142.5798,19400.0
2015-02-25 13:45:00,169.24,169.25,169.08,169.09,8600.0,142.5882,142.5966,142.4534,142.4618,8600.0
2015-02-25 13:50:00,169.11,169.16,169.08,169.16,7400.0,142.4787,142.5208,142.4534,142.5208,7400.0
2015-02-25 13:55:00,169.14,169.14,169.01,169.04,3800.0,142.5039,142.5039,142.3944,142.4197,3800.0
2015-02-25 14:00:00,169.06,169.14,169.02,169.04,6300.0,142.4365,142.5039,142.4028,142.4197,6300.0
2015-02-25 14:05:00,169.03,169.04,168.93,169.02,18300.0,142.4113,142.4197,142.327,142.4028,18300.0
2015-02-25 14:10:00,168.98,168.98,168.79,168.82,6900.0,142.3691,142.3691,142.209,142.2343,6900.0
2015-02-25 14:15:00,168.8,168.83,168.57,168.62,49300.0,142.2175,142.2427,142.0237,142.0658,49300.0
2015-02-25 14:20:00,168.62,168.62,168.42,168.44,5800.0,142.0658,142.0658,141.8973,141.9142,5800.0
2015-02-25 14:25:00,168.46,168.67,168.44,168.65,13800.0,141.931,142.1079,141.9142,142.0911,13800.0
2015-02-25 14:30:00,168.61,168.67,168.52,168.53,11100.0,142.0574,142.1079,141.9816,141.99,11100.0
2015-02-25 14:35:00,168.51,168.52,167.88,167.92,27700.0,141.9731,141.9816,141.4424,141.4761,27700.0
2015-02-25 14:40:00,167.89,167.98,167.82,167.84,23200.0,141.4508,141.5266,141.3918,141.4087,23200.0
2015-02-25 14:45:00,167.84,167.94,167.82,167.9,19800.0,141.4087,141.4929,141.3918,141.4592,19800.0
2015-02-25 14:50:00,167.91,167.91,167.62,167.69,23000.0,141.4676,141.4676,141.2233,141.2823,23000.0
2015-02-25 14:55:00,167.69,167.74,167.36,167.45,50200.0,141.2823,141.3244,141.0042,141.0801,50200.0
2015-02-25 15:00:00,167.46,167.8,167.44,167.71,17200.0,141.0885,141.375,141.0716,141.2991,17200.0
2015-02-25 15:05:00,167.7,168.04,167.7,168.02,9800.0,141.2907,141.5772,141.2907,141.5603,9800.0
2015-02-25 15:10:00,168.01,168.19,168.01,168.16,7500.0,141.5519,141.7035,141.5519,141.6783,7500.0
2015-02-25 15:15:00,168.19,168.28,168.15,168.26,26200.0,141.7035,141.7794,141.6698,141.7625,26200.0
2015-02-25 15:20:00,168.26,168.35,168.21,168.32,20600.0,141.7625,141.8383,141.7204,141.8131,20600.0
2015-02-25 15:25:00,168.34,168.35,168.22,168.26,14200.0,141.8299,141.8383,141.7288,141.7625,14200.0
2015-02-25 15:30:00,168.22,168.42,168.21,168.31,25900.0,141.7288,141.8973,141.7204,141.8046,25900.0
2015-02-25 15:35:00,168.33,168.43,168.25,168.37,18800.0,141.8215,141.9057,141.7541,141.8552,18800.0
2015-02-25 15:40:00,168.37,168.53,168.25,168.52,14000.0,141.8552,141.99,141.7541,141.9816,14000.0
2015-02-25 15:45:00,168.51,168.51,168.35,168.44,12200.0,141.9731,141.9731,141.8383,141.9142,12200.0
2015-02-25 15:50:00,168.46,168.55,168.46,168.55,22400.0,141.931,142.0068,141.931,142.0068,22400.0
2015-02-25 15:55:00,168.56,168.79,168.51,168.61,128100.0,142.0153,142.209,141.9731,142.0574,128100.0
2015-02-26 09:30:00,167.43,167.5,167.27,167.31,11200.0,141.657,141.7162,141.5216,141.5554,11200.0
2015-02-26 09:35:00,167.36,168.44,167.36,168.21,19100.0,141.5977,142.5115,141.5977,142.3169,19100.0
2015-02-26 09:40:00,168.28,168.31,167.61,167.61,4200.0,142.3761,142.4015,141.8092,141.8092,4200.0
2015-02-26 09:45:00,167.62,168.03,167.46,167.95,8600.0,141.8177,142.1646,141.6823,142.0969,8600.0
2015-02-26 09:50:00,167.99,168.1,167.89,167.89,6000.0,142.1308,142.2238,142.0461,142.0461,6000.0
2015-02-26 09:55:00,167.83,167.83,167.35,167.49,6600.0,141.9954,141.9954,141.5893,141.7077,6600.0
2015-02-26 10:00:00,167.34,167.46,167.09,167.35,9400.0,141.5808,141.6823,141.3693,141.5893,9400.0
2015-02-26 10:05:00,167.38,167.49,167.32,167.35,9300.0,141.6147,141.7077,141.5639,141.5893,9300.0
2015-02-26 10:10:00,167.33,167.41,167.18,167.31,7100.0,141.5723,141.64,141.4454,141.5554,7100.0
2015-02-26 10:15:00,167.31,167.31,166.97,166.99,11600.0,141.5554,141.5554,141.2678,141.2847,11600.0
2015-02-26 10:20:00,167.03,167.25,166.97,167.15,11200.0,141.3185,141.5047,141.2678,141.4201,11200.0
2015-02-26 10:25:00,167.18,167.29,167.09,167.19,16400.0,141.4454,141.5385,141.3693,141.4539,16400.0
2015-02-26 10:30:00,167.29,167.3,167.09,167.21,12400.0,141.5385,141.547,141.3693,141.4708,12400.0
2015-02-26 10:35:00,167.25,167.25,167.1,167.18,16600.0,141.5047,141.5047,141.3778,141.4454,16600.0
2015-02-26 10:40:00,167.19,167.25,166.84,166.91,29100.0,141.4539,141.5047,141.1578,141.217,29100.0
2015-02-26 10:45:00,166.91,167.1,166.63,166.73,31500.0,141.217,141.3778,140.9801,141.0647,31500.0
2015-02-26 10:50:00,166.69,166.88,166.6,166.88,12300.0,141.0309,141.1916,140.9547,141.1916,12300.0
2015-02-26 10:55:00,166.89,167.08,166.83,166.99,8200.0,141.2001,141.3608,141.1493,141.2847,8200.0
2015-02-26 11:00:00,167.01,167.23,167.0,167.06,11300.0,141.3016,141.4877,141.2931,141.3439,11300.0
2015-02-26 11:05:00,167.08,167.35,167.06,167.25,14100.0,141.3608,141.5893,141.3439,141.5047,14100.0
2015-02-26 11:10:00,167.21,167.45,167.19,167.41,8600.0,141.4708,141.6739,141.4539,141.64,8600.0
2015-02-26 11:15:00,167.38,167.48,167.3,167.46,5600.0,141.6147,141.6993,141.547,141.6823,5600.0
2015-02-26 11:20:00,167.5,167.56,167.31,167.37,6600.0,141.7162,141.7669,141.5554,141.6062,6600.0
2015-02-26 11:25:00,167.37,167.4,167.27,167.3,7500.0,141.6062,141.6316,141.5216,141.547,7500.0
2015-02-26 11:30:00,167.35,167.39,167.26,167.31,14300.0,141.5893,141.6231,141.5131,141.5554,14300.0
2015-02-26 11:35:00,167.31,167.37,167.25,167.27,9600.0,141.5554,141.6062,141.5047,141.5216,9600.0
2015-02-26 11:40:00,167.27,167.4,167.27,167.31,5200.0,141.5216,141.6316,141.5216,141.5554,5200.0
2015-02-26 11:45:00,167.35,167.39,167.27,167.27,5100.0,141.5893,141.6231,141.5216,141.5216,5100.0
2015-02-26 11:50:00,167.26,167.44,167.17,167.17,24300.0,141.5131,141.6654,141.437,141.437,24300.0
2015-02-26 11:55:00,167.17,167.27,167.03,167.1,4700.0,141.437,141.5216,141.3185,141.3778,4700.0
2015-02-26 12:00:00,167.03,167.08,166.93,166.94,6300.0,141.3185,141.3608,141.2339,141.2424,6300.0
2015-02-26 12:05:00,166.93,167.11,166.89,166.93,4200.0,141.2339,141.3862,141.2001,141.2339,4200.0
2015-02-26 12:10:00,166.99,166.99,166.75,166.84,9000.0,141.2847,141.2847,141.0816,141.1578,9000.0
2015-02-26 12:15:00,166.77,166.81,166.5,166.5,14000.0,141.0986,141.1324,140.8701,140.8701,14000.0
2015-02-26 12:20:00,166.51,166.59,166.35,166.54,14500.0,140.8786,140.9463,140.7432,140.904,14500.0
2015-02-26 12:25:00,166.59,166.71,166.54,166.55,6000.0,140.9463,141.0478,140.904,140.9124,6000.0
2015-02-26 12:30:00,166.57,166.67,166.5,166.67,4700.0,140.9293,141.0139,140.8701,141.0139,4700.0
2015-02-26 12:35:00,166.66,166.71,166.55,166.71,7600.0,141.0055,141.0478,140.9124,141.0478,7600.0
2015-02-26 12:40:00,166.71,166.76,166.6,166.63,6600.0,141.0478,141.0901,140.9547,140.9801,6600.0
2015-02-26 12:45:00,166.6,166.93,166.6,166.85,4300.0,140.9547,141.2339,140.9547,141.1662,4300.0
2015-02-26 12:50:00,166.89,167.0,166.87,166.97,4000.0,141.2001,141.2931,141.1832,141.2678,4000.0
2015-02-26 12:55:00,167.0,167.06,166.95,166.99,9600.0,141.2931,141.3439,141.2508,141.2847,9600.0
2015-02-26 13:00:00,167.0,167.04,166.93,166.97,8500.0,141.2931,141.327,141.2339,141.2678,8500.0
2015-02-26 13:05:00,167.0,167.01,166.82,166.89,5400.0,141.2931,141.3016,141.1409,141.2001,5400.0
2015-02-26 13:10:00,166.94,167.0,166.82,166.88,6500.0,141.2424,141.2931,141.1409,141.1916,6500.0
2015-02-26 13:15:00,166.89,166.97,166.78,166.78,9700.0,141.2001,141.2678,141.107,141.107,9700.0
2015-02-26 13:20:00,166.78,166.78,166.5,166.62,6900.0,141.107,141.107,140.8701,140.9716,6900.0
2015-02-26 13:25:00,166.67,166.74,166.62,166.71,9700.0,141.0139,141.0732,140.9716,141.0478,9700.0
2015-02-26 13:30:00,166.69,166.88,166.69,166.88,3900.0,141.0309,141.1916,141.0309,141.1916,3900.0
2015-02-26 13:35:00,166.9,166.9,166.79,166.85,4500.0,141.2085,141.2085,141.1155,141.1662,4500.0
2015-02-26 13:40:00,166.89,167.0,166.83,166.98,5400.0,141.2001,141.2931,141.1493,141.2762,5400.0
2015-02-26 13:45:00,166.96,167.04,166.93,166.94,2900.0,141.2593,141.327,141.2339,141.2424,2900.0
2015-02-26 13:50:00,166.99,167.0,166.8,166.89,7300.0,141.2847,141.2931,141.1239,141.2001,7300.0
2015-02-26 13:55:00,166.9,166.99,166.9,166.94,4300.0,141.2085,141.2847,141.2085,141.2424,4300.0
2015-02-26 14:00:00,166.94,166.98,166.89,166.9,10400.0,141.2424,141.2762,141.2001,141.2085,10400.0
2015-02-26 14:05:00,166.9,166.9,166.68,166.7,6300.0,141.2085,141.2085,141.0224,141.0393,6300.0
2015-02-26 14:10:00,166.72,166.72,166.57,166.63,7100.0,141.0562,141.0562,140.9293,140.9801,7100.0
2015-02-26 14:15:00,166.55,166.58,166.29,166.29,10800.0,140.9124,140.9378,140.6924,140.6924,10800.0
2015-02-26 14:20:00,166.39,166.41,166.22,166.22,13600.0,140.777,140.794,140.6332,140.6332,13600.0
2015-02-26 14:25:00,166.29,166.3,166.09,166.14,13400.0,140.6924,140.7009,140.5232,140.5655,13400.0
2015-02-26 14:30:00,166.13,166.25,166.1,166.14,9200.0,140.5571,140.6586,140.5317,140.5655,9200.0
2015-02-26 14:35:00,166.18,166.3,166.12,166.26,6600.0,140.5994,140.7009,140.5486,140.6671,6600.0
2015-02-26 14:40:00,166.28,166.34,166.17,166.19,7800.0,140.684,140.7347,140.5909,140.6078,7800.0
2015-02-26 14:45:00,166.18,166.2,166.12,166.16,6700.0,140.5994,140.6163,140.5486,140.5825,6700.0
2015-02-26 14:50:00,166.16,166.22,166.11,166.16,12100.0,140.5825,140.6332,140.5401,140.5825,12100.0
2015-02-26 14:55:00,166.16,166.19,166.07,166.13,5900.0,140.5825,140.6078,140.5063,140.5571,5900.0
2015-02-26 15:00:00,166.16,166.16,165.78,165.89,12700.0,140.5825,140.5825,140.2609,140.354,12700.0
2015-02-26 15:05:00,165.83,166.01,165.83,166.01,18400.0,140.3032,140.4555,140.3032,140.4555,18400.0
2015-02-26 15:10:00,165.99,166.2,165.99,166.19,14700.0,140.4386,140.6163,140.4386,140.6078,14700.0
2015-02-26 15:15:00,166.19,166.29,166.07,166.27,15100.0,140.6078,140.6924,140.5063,140.6755,15100.0
2015-02-26 15:20:00,166.26,166.32,166.2,166.29,23500.0,140.6671,140.7178,140.6163,140.6924,23500.0
2015-02-26 15:25:00,166.31,166.33,166.12,166.14,19600.0,140.7094,140.7263,140.5486,140.5655,19600.0
2015-02-26 15:30:00,166.16,166.26,166.14,166.24,18900.0,140.5825,140.6671,140.5655,140.6501,18900.0
2015-02-26 15:35:00,166.23,166.26,166.19,166.23,26000.0,140.6417,140.6671,140.6078,140.6417,26000.0
2015-02-26 15:40:00,166.25,166.46,166.22,166.43,25400.0,140.6586,140.8363,140.6332,140.8109,25400.0
2015-02-26 15:45:00,166.4,166.43,166.27,166.34,29800.0,140.7855,140.8109,140.6755,140.7347,29800.0
2015-02-26 15:50:00,166.35,166.44,166.28,166.44,19200.0,140.7432,140.8193,140.684,140.8193,19200.0
2015-02-26 15:55:00,166.44,166.44,166.23,166.33,66500.0,140.8193,140.8193,140.6417,140.7263,66500.0
2015-02-27 09:30:00,166.06,167.04,166.05,166.88,13100.0,140.4978,141.327,140.4894,141.1916,13100.0
2015-02-27 09:35:00,167.05,167.51,166.95,167.02,10700.0,141.3354,141.7246,141.2508,141.3101,10700.0
2015-02-27 09:40:00,167.04,167.32,165.91,166.17,21300.0,141.327,141.5639,140.3709,140.5909,21300.0
2015-02-27 09:45:00,166.17,166.21,166.0,166.17,7500.0,140.5909,140.6248,140.4471,140.5909,7500.0
2015-02-27 09:50:00,166.18,166.23,166.11,166.14,5400.0,140.5994,140.6417,140.5401,140.5655,5400.0
2015-02-27 09:55:00,166.13,166.41,166.12,166.12,5500.0,140.5571,140.794,140.5486,140.5486,5500.0
2015-02-27 10:00:00,166.11,166.65,166.1,166.62,9800.0,140.5401,140.997,140.5317,140.9716,9800.0
2015-02-27 10:05:00,166.67,166.73,166.52,166.66,9700.0,141.0139,141.0647,140.887,141.0055,9700.0
2015-02-27 10:10:00,166.6,167.01,166.55,166.59,7800.0,140.9547,141.3016,140.9124,140.9463,7800.0
2015-02-27 10:15:00,166.54,166.8,166.52,166.79,15200.0,140.904,141.1239,140.887,141.1155,15200.0
2015-02-27 10:20:00,166.82,167.3,166.8,167.3,11200.0,141.1409,141.547,141.1239,141.547,11200.0
2015-02-27 10:25:00,167.24,167.44,167.2,167.43,4300.0,141.4962,141.6654,141.4624,141.657,4300.0
2015-02-27 10:30:00,167.49,167.56,167.19,167.28,10300.0,141.7077,141.7669,141.4539,141.53,10300.0
2015-02-27 10:35:00,167.32,167.33,167.16,167.22,6200.0,141.5639,141.5723,141.4285,141.4793,6200.0
2015-02-27 10:40:00,167.28,167.43,167.2,167.43,4400.0,141.53,141.657,141.4624,141.657,4400.0
2015-02-27 10:45:00,167.4,167.41,167.3,167.38,4200.0,141.6316,141.64,141.547,141.6147,4200.0
2015-02-27 10:50:00,167.38,167.39,167.3,167.35,4100.0,141.6147,141.6231,141.547,141.5893,4100.0
2015-02-27 10:55:00,167.35,167.36,167.14,167.14,6600.0,141.5893,141.5977,141.4116,141.4116,6600.0
2015-02-27 11:00:00,167.14,167.15,167.02,167.02,6400.0,141.4116,141.4201,141.3101,141.3101,6400.0
2015-02-27 11:05:00,167.07,167.07,166.97,166.99,7200.0,141.3524,141.3524,141.2678,141.2847,7200.0
2015-02-27 11:10:00,166.96,167.07,166.91,166.97,5100.0,141.2593,141.3524,141.217,141.2678,5100.0
2015-02-27 11:15:00,166.94,167.06,166.92,166.93,5600.0,141.2424,141.3439,141.2255,141.2339,5600.0
2015-02-27 11:20:00,166.9,166.9,166.72,166.8,2700.0,141.2085,141.2085,141.0562,141.1239,2700.0
2015-02-27 11:25:00,166.82,166.83,166.53,166.66,6900.0,141.1409,141.1493,140.8955,141.0055,6900.0
2015-02-27 11:30:00,166.66,166.69,166.59,166.62,4300.0,141.0055,141.0309,140.9463,140.9716,4300.0
2015-02-27 11:35:00,166.62,166.62,166.52,166.55,3300.0,140.9716,140.9716,140.887,140.9124,3300.0
2015-02-27 11:40:00,166.55,166.61,166.48,166.49,5700.0,140.9124,140.9632,140.8532,140.8617,5700.0
2015-02-27 11:45:00,166.53,166.59,166.45,166.49,7300.0,140.8955,140.9463,140.8278,140.8617,7300.0
2015-02-27 11:50:00,166.49,166.64,166.49,166.61,5000.0,140.8617,140.9886,140.8617,140.9632,5000.0
2015-02-27 11:55:00,166.65,166.81,166.61,166.77,6700.0,140.997,141.1324,140.9632,141.0986,6700.0
2015-02-27 12:00:00,166.79,166.83,166.74,166.74,9000.0,141.1155,141.1493,141.0732,141.0732,9000.0
2015-02-27 12:05:00,166.72,166.74,166.55,166.56,9000.0,141.0562,141.0732,140.9124,140.9209,9000.0
2015-02-27 12:10:00,166.56,166.66,166.48,166.5,16800.0,140.9209,141.0055,140.8532,140.8701,16800.0
2015-02-27 12:15:00,166.53,166.59,166.51,166.56,2900.0,140.8955,140.9463,140.8786,140.9209,2900.0
2015-02-27 12:20:00,166.53,166.71,166.53,166.7,6400.0,140.8955,141.0478,140.8955,141.0393,6400.0
2015-02-27 12:25:00,166.65,166.72,166.65,166.72,8800.0,140.997,141.0562,140.997,141.0562,8800.0
2015-02-27 12:30:00,166.72,166.73,166.62,166.68,22200.0,141.0562,141.0647,140.9716,141.0224,22200.0
2015-02-27 12:35:00,166.69,166.73,166.67,166.67,6300.0,141.0309,141.0647,141.0139,141.0139,6300.0
2015-02-27 12:40:00,166.67,166.7,166.64,166.66,5600.0,141.0139,141.0393,140.9886,141.0055,5600.0
2015-02-27 12:45:00,166.64,166.7,166.58,166.59,9300.0,140.9886,141.0393,140.9378,140.9463,9300.0
2015-02-27 12:50:00,166.58,166.58,166.53,166.54,13700.0,140.9378,140.9378,140.8955,140.904,13700.0
2015-02-27 12:55:00,166.53,166.57,166.47,166.49,9700.0,140.8955,140.9293,140.8447,140.8617,9700.0
2015-02-27 13:00:00,166.49,166.52,166.42,166.5,13700.0,140.8617,140.887,140.8024,140.8701,13700.0
2015-02-27 13:05:00,166.5,166.55,166.47,166.53,11600.0,140.8701,140.9124,140.8447,140.8955,11600.0
2015-02-27 13:10:00,166.52,166.53,166.45,166.52,8300.0,140.887,140.8955,140.8278,140.887,8300.0
2015-02-27 13:15:00,166.51,166.55,166.45,166.45,10100.0,140.8786,140.9124,140.8278,140.8278,10100.0
2015-02-27 13:20:00,166.46,166.51,166.45,166.45,16700.0,140.8363,140.8786,140.8278,140.8278,16700.0
2015-02-27 13:25:00,166.47,166.52,166.44,166.48,20100.0,140.8447,140.887,140.8193,140.8532,20100.0
2015-02-27 13:30:00,166.48,166.5,166.43,166.45,14800.0,140.8532,140.8701,140.8109,140.8278,14800.0
2015-02-27 13:35:00,166.45,166.54,166.42,166.48,6500.0,140.8278,140.904,140.8024,140.8532,6500.0
2015-02-27 13:40:00,166.48,166.52,166.41,166.45,13700.0,140.8532,140.887,140.794,140.8278,13700.0
2015-02-27 13:45:00,166.44,166.48,166.41,166.42,2200.0,140.8193,140.8532,140.794,140.8024,2200.0
2015-02-27 13:50:00,166.46,166.5,166.36,166.36,4600.0,140.8363,140.8701,140.7517,140.7517,4600.0
2015-02-27 13:55:00,166.43,166.53,166.43,166.5,7000.0,140.8109,140.8955,140.8109,140.8701,7000.0
2015-02-27 14:00:00,166.5,166.58,166.45,166.45,41300.0,140.8701,140.9378,140.8278,140.8278,41300.0
2015-02-27 14:05:00,166.47,166.55,166.44,166.44,18000.0,140.8447,140.9124,140.8193,140.8193,18000.0
2015-02-27 14:10:00,166.47,166.52,166.44,166.44,17800.0,140.8447,140.887,140.8193,140.8193,17800.0
2015-02-27 14:15:00,166.45,166.52,166.45,166.47,6200.0,140.8278,140.887,140.8278,140.8447,6200.0
2015-02-27 14:20:00,166.45,166.5,166.45,166.49,7300.0,140.8278,140.8701,140.8278,140.8617,7300.0
2015-02-27 14:25:00,166.51,166.67,166.43,166.64,25500.0,140.8786,141.0139,140.8109,140.9886,25500.0
2015-02-27 14:30:00,166.56,166.71,166.56,166.63,8800.0,140.9209,141.0478,140.9209,140.9801,8800.0
2015-02-27 14:35:00,166.63,166.71,166.26,166.33,20000.0,140.9801,141.0478,140.6671,140.7263,20000.0
2015-02-27 14:40:00,166.34,166.34,166.26,166.31,3100.0,140.7347,140.7347,140.6671,140.7094,3100.0
2015-02-27 14:45:00,166.27,166.31,166.19,166.24,14300.0,140.6755,140.7094,140.6078,140.6501,14300.0
2015-02-27 14:50:00,166.24,166.26,166.04,166.04,12700.0,140.6501,140.6671,140.4809,140.4809,12700.0
2015-02-27 14:55:00,166.03,166.16,165.94,166.15,25700.0,140.4725,140.5825,140.3963,140.574,25700.0
2015-02-27 15:00:00,166.16,166.18,165.97,165.99,27200.0,140.5825,140.5994,140.4217,140.4386,27200.0
2015-02-27 15:05:00,166.0,166.03,165.88,165.92,20300.0,140.4471,140.4725,140.3456,140.3794,20300.0
2015-02-27 15:10:00,165.9,165.97,165.83,165.93,21200.0,140.3625,140.4217,140.3032,140.3879,21200.0
2015-02-27 15:15:00,165.9,166.2,165.85,166.15,12900.0,140.3625,140.6163,140.3202,140.574,12900.0
2015-02-27 15:20:00,166.14,166.28,166.1,166.17,15800.0,140.5655,140.684,140.5317,140.5909,15800.0
2015-02-27 15:25:00,166.22,166.31,166.04,166.31,14800.0,140.6332,140.7094,140.4809,140.7094,14800.0
2015-02-27 15:30:00,166.33,166.33,166.02,166.02,9700.0,140.7263,140.7263,140.464,140.464,9700.0
2015-02-27 15:35:00,166.04,166.13,165.95,166.01,19600.0,140.4809,140.5571,140.4048,140.4555,19600.0
2015-02-27 15:40:00,165.99,166.05,165.84,165.94,18500.0,140.4386,140.4894,140.3117,140.3963,18500.0
2015-02-27 15:45:00,165.95,166.02,165.91,165.91,19200.0,140.4048,140.464,140.3709,140.3709,19200.0
2015-02-27 15:50:00,165.93,165.94,165.74,165.74,23800.0,140.3879,140.3963,140.2271,140.2271,23800.0
2015-02-27 15:55:00,165.75,165.78,165.6,165.71,43700.0,140.2356,140.2609,140.1087,140.2017,43700.0
2015-03-02 09:30:00,165.61,166.97,165.47,166.09,29500.0,140.1171,141.2678,139.9987,140.5232,29500.0
2015-03-02 09:35:00,166.09,166.58,166.01,166.35,18000.0,140.5232,140.9378,140.4555,140.7432,18000.0
2015-03-02 09:40:00,166.71,166.8,166.43,166.61,4900.0,141.0478,141.1239,140.8109,140.9632,4900.0
2015-03-02 09:45:00,166.8,166.83,166.69,166.73,2900.0,141.1239,141.1493,141.0309,141.0647,2900.0
2015-03-02 09:50:00,166.66,166.98,166.66,166.96,6800.0,141.0055,141.2762,141.0055,141.2593,6800.0
2015-03-02 09:55:00,166.93,167.43,166.87,167.29,14100.0,141.2339,141.657,141.1832,141.5385,14100.0
2015-03-02 10:00:00,167.29,167.61,167.07,167.1,17900.0,141.5385,141.8092,141.3524,141.3778,17900.0
2015-03-02 10:05:00,167.07,167.43,167.04,167.42,4100.0,141.3524,141.657,141.327,141.6485,4100.0
2015-03-02 10:10:00,167.4,167.73,167.36,167.54,10800.0,141.6316,141.9108,141.5977,141.75,10800.0
2015-03-02 10:15:00,167.56,167.68,167.41,167.56,4900.0,141.7669,141.8685,141.64,141.7669,4900.0
2015-03-02 10:20:00,167.6,167.73,167.32,167.37,18100.0,141.8008,141.9108,141.5639,141.6062,18100.0
2015-03-02 10:25:00,167.41,167.6,167.41,167.49,12800.0,141.64,141.8008,141.64,141.7077,12800.0
2015-03-02 10:30:00,167.51,167.51,167.04,167.09,31700.0,141.7246,141.7246,141.327,141.3693,31700.0
2015-03-02 10:35:00,167.11,167.39,167.08,167.13,23900.0,141.3862,141.6231,141.3608,141.4031,23900.0
2015-03-02 10:40:00,167.14,167.17,166.93,167.03,35400.0,141.4116,141.437,141.2339,141.3185,35400.0
2015-03-02 10:45:00,167.03,167.19,166.98,167.03,39000.0,141.3185,141.4539,141.2762,141.3185,39000.0
2015-03-02 10:50:00,167.05,167.22,166.98,167.15,79500.0,141.3354,141.4793,141.2762,141.4201,79500.0
2015-03-02 10:55:00,167.15,167.32,166.97,167.28,72400.0,141.4201,141.5639,141.2678,141.53,72400.0
2015-03-02 11:00:00,167.32,167.44,166.98,166.99,70400.0,141.5639,141.6654,141.2762,141.2847,70400.0
2015-03-02 11:05:00,167.08,167.19,166.98,167.06,31800.0,141.3608,141.4539,141.2762,141.3439,31800.0
2015-03-02 11:10:00,167.1,167.15,166.81,166.88,49700.0,141.3778,141.4201,141.1324,141.1916,49700.0
2015-03-02 11:15:00,166.88,166.93,166.46,166.62,79100.0,141.1916,141.2339,140.8363,140.9716,79100.0
2015-03-02 11:20:00,166.65,166.65,166.12,166.12,76100.0,140.997,140.997,140.5486,140.5486,76100.0
2015-03-02 11:25:00,166.12,166.58,166.05,166.45,87400.0,140.5486,140.9378,140.4894,140.8278,87400.0
2015-03-02 11:30:00,166.44,166.47,166.15,166.17,63000.0,140.8193,140.8447,140.574,140.5909,63000.0
2015-03-02 11:35:00,166.19,166.22,166.06,166.08,38100.0,140.6078,140.6332,140.4978,140.5148,38100.0
2015-03-02 11:40:00,166.07,166.2,165.93,165.93,63600.0,140.5063,140.6163,140.3879,140.3879,63600.0
2015-03-02 11:45:00,165.88,166.1,165.85,166.04,31800.0,140.3456,140.5317,140.3202,140.4809,31800.0
2015-03-02 11:50:00,166.04,166.07,165.95,166.0,32800.0,140.4809,140.5063,140.4048,140.4471,32800.0
2015-03-02 11:55:00,166.08,166.08,165.99,166.08,35900.0,140.5148,140.5148,140.4386,140.5148,35900.0
2015-03-02 12:00:00,166.06,166.08,165.98,166.06,31600.0,140.4978,140.5148,140.4302,140.4978,31600.0
2015-03-02 12:05:00,166.06,166.9,165.96,166.74,70900.0,140.4978,141.2085,140.4132,141.0732,70900.0
2015-03-02 12:10:00,166.79,166.79,166.13,166.13,27900.0,141.1155,141.1155,140.5571,140.5571,27900.0
2015-03-02 12:15:00,166.13,166.51,166.01,166.48,31500.0,140.5571,140.8786,140.4555,140.8532,31500.0
2015-03-02 12:20:00,166.47,166.53,166.41,166.53,4800.0,140.8447,140.8955,140.794,140.8955,4800.0
2015-03-02 12:25:00,166.45,166.55,166.3,166.48,15300.0,140.8278,140.9124,140.7009,140.8532,15300.0
2015-03-02 12:30:00,166.42,166.72,166.23,166.72,16700.0,140.8024,141.0562,140.6417,141.0562,16700.0
2015-03-02 12:35:00,166.74,166.83,166.69,166.83,3600.0,141.0732,141.1493,141.0309,141.1493,3600.0
2015-03-02 12:40:00,166.87,166.9,166.78,166.83,3300.0,141.1832,141.2085,141.107,141.1493,3300.0
2015-03-02 12:45:00,166.83,166.94,166.72,166.91,7300.0,141.1493,141.2424,141.0562,141.217,7300.0
2015-03-02 12:50:00,166.95,167.01,166.95,167.01,2800.0,141.2508,141.3016,141.2508,141.3016,2800.0
2015-03-02 12:55:00,167.05,167.13,167.04,167.06,2200.0,141.3354,141.4031,141.327,141.3439,2200.0
2015-03-02 13:00:00,167.07,167.07,166.92,166.93,4600.0,141.3524,141.3524,141.2255,141.2339,4600.0
2015-03-02 13:05:00,166.92,166.92,166.72,166.86,9100.0,141.2255,141.2255,141.0562,141.1747,9100.0
2015-03-02 13:10:00,166.87,167.08,166.79,166.92,46900.0,141.1832,141.3608,141.1155,141.2255,46900.0
2015-03-02 13:15:00,166.94,167.0,166.92,166.99,3700.0,141.2424,141.2931,141.2255,141.2847,3700.0
2015-03-02 13:20:00,166.97,167.07,166.97,167.07,5200.0,141.2678,141.3524,141.2678,141.3524,5200.0
2015-03-02 13:25:00,167.04,167.13,167.04,167.12,4700.0,141.327,141.4031,141.327,141.3947,4700.0
2015-03-02 13:30:00,167.16,167.26,167.09,167.14,11200.0,141.4285,141.5131,141.3693,141.4116,11200.0
2015-03-02 13:35:00,167.14,167.35,167.14,167.2,16500.0,141.4116,141.5893,141.4116,141.4624,16500.0
2015-03-02 13:40:00,167.18,167.18,167.04,167.04,6200.0,141.4454,141.4454,141.327,141.327,6200.0
2015-03-02 13:45:00,167.02,167.03,166.89,166.91,30200.0,141.3101,141.3185,141.2001,141.217,30200.0
2015-03-02 13:50:00,166.88,166.98,166.55,166.98,59900.0,141.1916,141.2762,140.9124,141.2762,59900.0
2015-03-02 13:55:00,167.02,167.2,167.02,167.2,3100.0,141.3101,141.4624,141.3101,141.4624,3100.0
2015-03-02 14:00:00,167.17,167.17,166.97,167.01,6600.0,141.437,141.437,141.2678,141.3016,6600.0
2015-03-02 14:05:00,167.05,167.12,167.05,167.1,3700.0,141.3354,141.3947,141.3354,141.3778,3700.0
2015-03-02 14:10:00,167.11,167.21,167.06,167.21,3500.0,141.3862,141.4708,141.3439,141.4708,3500.0
2015-03-02 14:15:00,167.19,167.19,167.09,167.11,5500.0,141.4539,141.4539,141.3693,141.3862,5500.0
2015-03-02 14:20:00,167.13,167.13,167.04,167.08,7600.0,141.4031,141.4031,141.327,141.3608,7600.0
2015-03-02 14:25:00,167.1,167.1,166.99,167.03,7700.0,141.3778,141.3778,141.2847,141.3185,7700.0
2015-03-02 14:30:00,167.02,167.08,166.91,166.96,7400.0,141.3101,141.3608,141.217,141.2593,7400.0
2015-03-02 14:35:00,166.94,166.94,166.7,166.7,6900.0,141.2424,141.2424,141.0393,141.0393,6900.0
2015-03-02 14:40:00,166.75,166.75,166.58,166.6,5700.0,141.0816,141.0816,140.9378,140.9547,5700.0
2015-03-02 14:45:00,166.59,166.72,166.53,166.53,16400.0,140.9463,141.0562,140.8955,140.8955,16400.0
2015-03-02 14:50:00,166.57,166.75,166.48,166.61,20300.0,140.9293,141.0816,140.8532,140.9632,20300.0
2015-03-02 14:55:00,166.61,166.9,166.6,166.86,10100.0,140.9632,141.2085,140.9547,141.1747,10100.0
2015-03-02 15:00:00,166.91,166.97,166.86,166.94,6300.0,141.217,141.2678,141.1747,141.2424,6300.0
2015-03-02 15:05:00,166.93,167.02,166.93,166.98,9700.0,141.2339,141.3101,141.2339,141.2762,9700.0
2015-03-02 15:10:00,167.0,167.01,166.83,166.86,8700.0,141.2931,141.3016,141.1493,141.1747,8700.0
2015-03-02 15:15:00,166.83,166.89,166.77,166.87,9000.0,141.1493,141.2001,141.0986,141.1832,9000.0
2015-03-02 15:20:00,166.87,166.87,166.7,166.7,11800.0,141.1832,141.1832,141.0393,141.0393,11800.0
2015-03-02 15:25:00,166.7,166.74,166.61,166.73,10100.0,141.0393,141.0732,140.9632,141.0647,10100.0
2015-03-02 15:30:00,166.75,166.98,166.71,166.98,11300.0,141.0816,141.2762,141.0478,141.2762,11300.0
2015-03-02 15:35:00,166.98,167.06,166.91,166.94,15400.0,141.2762,141.3439,141.217,141.2424,15400.0
2015-03-02 15:40:00,166.94,167.02,166.87,166.97,17000.0,141.2424,141.3101,141.1832,141.2678,17000.0
2015-03-02 15:45:00,166.98,167.08,166.95,167.04,36000.0,141.2762,141.3608,141.2508,141.327,36000.0
2015-03-02 15:50:00,167.02,167.06,166.9,166.9,60400.0,141.3101,141.3439,141.2085,141.2085,60400.0
2015-03-02 15:55:00,166.9,167.01,166.6,167.01,214500.0,141.2085,141.3016,140.9547,141.3016,214500.0
2015-03-03 09:30:00,165.84,166.14,165.56,165.75,30700.0,140.3117,140.5655,140.0748,140.2356,30700.0
2015-03-03 09:35:00,165.78,166.56,165.76,166.1,9000.0,140.2609,140.9209,140.244,140.5317,9000.0
2015-03-03 09:40:00,166.08,166.28,165.53,165.6,32100.0,140.5148,140.684,140.0494,140.1087,32100.0
2015-03-03 09:45:00,165.51,165.69,165.2,165.2,11900.0,140.0325,140.1848,139.7702,139.7702,11900.0
2015-03-03 09:50:00,165.01,165.06,164.64,164.69,23500.0,139.6095,139.6518,139.2964,139.3387,23500.0
2015-03-03 09:55:00,164.69,164.77,164.06,164.23,29200.0,139.3387,139.4064,138.8057,138.9495,29200.0
2015-03-03 10:00:00,164.08,164.47,163.77,164.11,39300.0,138.8226,139.1526,138.5604,138.848,39300.0
2015-03-03 10:05:00,164.18,164.41,163.76,163.76,19800.0,138.9072,139.1018,138.5519,138.5519,19800.0
2015-03-03 10:10:00,163.75,163.96,163.44,163.58,25500.0,138.5434,138.7211,138.2811,138.3996,25500.0
2015-03-03 10:15:00,163.57,163.64,163.35,163.47,48600.0,138.3911,138.4504,138.205,138.3065,48600.0
2015-03-03 10:20:00,163.52,163.58,163.38,163.53,26900.0,138.3488,138.3996,138.2304,138.3573,26900.0
2015-03-03 10:25:00,163.56,163.56,163.16,163.24,18500.0,138.3827,138.3827,138.0442,138.1119,18500.0
2015-03-03 10:30:00,163.27,163.54,163.25,163.51,16900.0,138.1373,138.3658,138.1204,138.3404,16900.0
2015-03-03 10:35:00,163.5,163.54,163.23,163.52,20000.0,138.3319,138.3658,138.1035,138.3488,20000.0
2015-03-03 10:40:00,163.54,163.6,163.42,163.5,25800.0,138.3658,138.4165,138.2642,138.3319,25800.0
2015-03-03 10:45:00,163.51,163.53,163.4,163.4,18900.0,138.3404,138.3573,138.2473,138.2473,18900.0
2015-03-03 10:50:00,163.42,163.5,163.35,163.49,10600.0,138.2642,138.3319,138.205,138.3235,10600.0
2015-03-03 10:55:00,163.47,163.51,163.37,163.5,13900.0,138.3065,138.3404,138.2219,138.3319,13900.0
2015-03-03 11:00:00,163.45,163.48,163.29,163.33,11600.0,138.2896,138.315,138.1542,138.1881,11600.0
2015-03-03 11:05:00,163.31,163.45,163.26,163.33,8200.0,138.1712,138.2896,138.1289,138.1881,8200.0
2015-03-03 11:10:00,163.32,163.51,163.32,163.37,12700.0,138.1796,138.3404,138.1796,138.2219,12700.0
2015-03-03 11:15:00,163.33,163.75,163.33,163.6,13300.0,138.1881,138.5434,138.1881,138.4165,13300.0
2015-03-03 11:20:00,163.6,164.15,163.6,164.12,13600.0,138.4165,138.8819,138.4165,138.8565,13600.0
2015-03-03 11:25:00,164.08,164.09,163.8,163.9,20200.0,138.8226,138.8311,138.5857,138.6703,20200.0
2015-03-03 11:30:00,163.97,164.0,163.5,163.57,12000.0,138.7296,138.7549,138.3319,138.3911,12000.0
2015-03-03 11:35:00,163.65,163.91,163.57,163.83,11300.0,138.4588,138.6788,138.3911,138.6111,11300.0
2015-03-03 11:40:00,163.85,163.87,163.39,163.46,11100.0,138.628,138.645,138.2388,138.2981,11100.0
2015-03-03 11:45:00,163.5,163.52,163.35,163.41,11000.0,138.3319,138.3488,138.205,138.2558,11000.0
2015-03-03 11:50:00,163.39,163.55,163.36,163.52,7400.0,138.2388,138.3742,138.2135,138.3488,7400.0
2015-03-03 11:55:00,163.52,163.56,163.41,163.44,8600.0,138.3488,138.3827,138.2558,138.2811,8600.0
2015-03-03 12:00:00,163.48,163.52,163.38,163.38,10300.0,138.315,138.3488,138.2304,138.2304,10300.0
2015-03-03 12:05:00,163.37,163.49,163.34,163.36,13000.0,138.2219,138.3235,138.1965,138.2135,13000.0
2015-03-03 12:10:00,163.35,163.4,163.26,163.31,42000.0,138.205,138.2473,138.1289,138.1712,42000.0
2015-03-03 12:15:00,163.31,163.45,163.21,163.29,16800.0,138.1712,138.2896,138.0866,138.1542,16800.0
2015-03-03 12:20:00,163.3,163.33,163.11,163.28,23700.0,138.1627,138.1881,138.0019,138.1458,23700.0
2015-03-03 12:25:00,163.26,163.26,163.01,163.11,13700.0,138.1289,138.1289,137.9173,138.0019,13700.0
2015-03-03 12:30:00,163.06,163.22,163.06,163.18,8600.0,137.9596,138.095,137.9596,138.0612,8600.0
2015-03-03 12:35:00,163.17,163.28,163.13,163.28,9800.0,138.0527,138.1458,138.0189,138.1458,9800.0
2015-03-03 12:40:00,163.28,163.34,163.27,163.29,6000.0,138.1458,138.1965,138.1373,138.1542,6000.0
2015-03-03 12:45:00,163.29,163.33,163.21,163.26,5200.0,138.1542,138.1881,138.0866,138.1289,5200.0
2015-03-03 12:50:00,163.27,163.52,163.27,163.43,6200.0,138.1373,138.3488,138.1373,138.2727,6200.0
2015-03-03 12:55:00,163.46,163.54,163.34,163.38,23300.0,138.2981,138.3658,138.1965,138.2304,23300.0
2015-03-03 13:00:00,163.38,163.44,163.19,163.24,80300.0,138.2304,138.2811,138.0696,138.1119,80300.0
2015-03-03 13:05:00,163.22,163.25,162.97,163.02,61800.0,138.095,138.1204,137.8835,137.9258,61800.0
2015-03-03 13:10:00,162.99,163.09,162.76,162.76,33500.0,137.9004,137.985,137.7058,137.7058,33500.0
2015-03-03 13:15:00,162.77,162.97,162.77,162.84,12100.0,137.7143,137.8835,137.7143,137.7735,12100.0
2015-03-03 13:20:00,162.92,162.95,162.74,162.81,16800.0,137.8412,137.8666,137.6889,137.7481,16800.0
2015-03-03 13:25:00,162.81,162.99,162.75,162.97,13200.0,137.7481,137.9004,137.6974,137.8835,13200.0
2015-03-03 13:30:00,162.99,163.36,162.83,163.32,38300.0,137.9004,138.2135,137.765,138.1796,38300.0
2015-03-03 13:35:00,163.35,163.37,163.3,163.35,8800.0,138.205,138.2219,138.1627,138.205,8800.0
2015-03-03 13:40:00,163.38,163.45,163.34,163.35,7000.0,138.2304,138.2896,138.1965,138.205,7000.0
2015-03-03 13:45:00,163.36,163.36,163.2,163.27,5600.0,138.2135,138.2135,138.0781,138.1373,5600.0
2015-03-03 13:50:00,163.29,163.4,163.28,163.29,8900.0,138.1542,138.2473,138.1458,138.1542,8900.0
2015-03-03 13:55:00,163.28,163.36,163.21,163.36,7300.0,138.1458,138.2135,138.0866,138.2135,7300.0
2015-03-03 14:00:00,163.4,163.42,163.13,163.29,24000.0,138.2473,138.2642,138.0189,138.1542,24000.0
2015-03-03 14:05:00,163.27,163.44,163.24,163.41,7700.0,138.1373,138.2811,138.1119,138.2558,7700.0
2015-03-03 14:10:00,163.5,163.68,163.46,163.53,18400.0,138.3319,138.4842,138.2981,138.3573,18400.0
2015-03-03 14:15:00,163.54,163.73,163.42,163.5,23200.0,138.3658,138.5265,138.2642,138.3319,23200.0
2015-03-03 14:20:00,163.5,163.63,163.46,163.46,17300.0,138.3319,138.4419,138.2981,138.2981,17300.0
2015-03-03 14:25:00,163.49,163.49,163.35,163.44,23700.0,138.3235,138.3235,138.205,138.2811,23700.0
2015-03-03 14:30:00,163.48,163.52,163.39,163.45,28000.0,138.315,138.3488,138.2388,138.2896,28000.0
2015-03-03 14:35:00,163.44,163.53,163.27,163.36,21200.0,138.2811,138.3573,138.1373,138.2135,21200.0
2015-03-03 14:40:00,163.35,163.42,163.28,163.33,20600.0,138.205,138.2642,138.1458,138.1881,20600.0
2015-03-03 14:45:00,163.38,163.41,163.29,163.38,8500.0,138.2304,138.2558,138.1542,138.2304,8500.0
2015-03-03 14:50:00,163.4,163.5,163.33,163.43,22100.0,138.2473,138.3319,138.1881,138.2727,22100.0
2015-03-03 14:55:00,163.43,163.43,163.25,163.3,11600.0,138.2727,138.2727,138.1204,138.1627,11600.0
2015-03-03 15:00:00,163.38,163.44,163.3,163.38,26300.0,138.2304,138.2811,138.1627,138.2304,26300.0
2015-03-03 15:05:00,163.44,163.45,163.31,163.38,20800.0,138.2811,138.2896,138.1712,138.2304,20800.0
2015-03-03 15:10:00,163.42,163.66,163.41,163.58,18400.0,138.2642,138.4673,138.2558,138.3996,18400.0
2015-03-03 15:15:00,163.58,163.84,163.54,163.75,17500.0,138.3996,138.6196,138.3658,138.5434,17500.0
2015-03-03 15:20:00,163.78,164.03,163.76,164.03,14500.0,138.5688,138.7803,138.5519,138.7803,14500.0
2015-03-03 15:25:00,164.03,164.23,163.99,164.04,17700.0,138.7803,138.9495,138.7465,138.7888,17700.0
2015-03-03 15:30:00,164.13,164.36,164.11,164.33,17200.0,138.8649,139.0595,138.848,139.0341,17200.0
2015-03-03 15:35:00,164.35,164.35,164.02,164.08,15000.0,139.0511,139.0511,138.7719,138.8226,15000.0
2015-03-03 15:40:00,164.08,164.08,163.79,163.89,19800.0,138.8226,138.8226,138.5773,138.6619,19800.0
2015-03-03 15:45:00,163.91,163.95,163.72,163.8,37500.0,138.6788,138.7126,138.518,138.5857,37500.0
2015-03-03 15:50:00,163.77,163.84,163.75,163.83,36200.0,138.5604,138.6196,138.5434,138.6111,36200.0
2015-03-03 15:55:00,163.83,163.85,163.53,163.65,146000.0,138.6111,138.628,138.3573,138.4588,146000.0
2015-03-04 09:30:00,163.29,163.49,162.76,163.08,21000.0,138.1542,138.3235,137.7058,137.9766,21000.0
2015-03-04 09:35:00,162.95,163.5,162.9,163.3,14000.0,137.8666,138.3319,137.8243,138.1627,14000.0
2015-03-04 09:40:00,163.37,163.5,163.1,163.11,14000.0,138.2219,138.3319,137.9935,138.0019,14000.0
2015-03-04 09:45:00,163.17,163.33,163.09,163.14,10800.0,138.0527,138.1881,137.985,138.0273,10800.0
2015-03-04 09:50:00,163.1,163.18,162.82,162.93,10900.0,137.9935,138.0612,137.7566,137.8497,10900.0
2015-03-04 09:55:00,162.88,163.05,162.87,162.92,9100.0,137.8074,137.9512,137.7989,137.8412,9100.0
2015-03-04 10:00:00,162.95,163.12,162.65,162.72,21600.0,137.8666,138.0104,137.6128,137.672,21600.0
2015-03-04 10:05:00,162.78,163.04,162.76,162.86,12900.0,137.7227,137.9427,137.7058,137.7904,12900.0
2015-03-04 10:10:00,162.86,162.89,162.57,162.66,15100.0,137.7904,137.8158,137.5451,137.6212,15100.0
2015-03-04 10:15:00,162.68,163.1,162.44,163.1,25400.0,137.6381,137.9935,137.4351,137.9935,25400.0
2015-03-04 10:20:00,163.06,163.11,162.88,162.91,8500.0,137.9596,138.0019,137.8074,137.8327,8500.0
2015-03-04 10:25:00,162.87,163.27,162.87,163.26,10100.0,137.7989,138.1373,137.7989,138.1289,10100.0
2015-03-04 10:30:00,163.22,163.5,163.13,163.5,19800.0,138.095,138.3319,138.0189,138.3319,19800.0
2015-03-04 10:35:00,163.49,163.5,163.32,163.41,18200.0,138.3235,138.3319,138.1796,138.2558,18200.0
2015-03-04 10:40:00,163.44,163.61,163.34,163.5,21000.0,138.2811,138.425,138.1965,138.3319,21000.0
2015-03-04 10:45:00,163.47,163.5,163.21,163.32,9100.0,138.3065,138.3319,138.0866,138.1796,9100.0
2015-03-04 10:50:00,163.21,163.31,163.19,163.27,9200.0,138.0866,138.1712,138.0696,138.1373,9200.0
2015-03-04 10:55:00,163.22,163.34,163.21,163.33,7800.0,138.095,138.1965,138.0866,138.1881,7800.0
2015-03-04 11:00:00,163.35,163.41,163.24,163.36,9300.0,138.205,138.2558,138.1119,138.2135,9300.0
2015-03-04 11:05:00,163.35,163.51,163.35,163.47,27500.0,138.205,138.3404,138.205,138.3065,27500.0
2015-03-04 11:10:00,163.49,163.5,163.39,163.44,10100.0,138.3235,138.3319,138.2388,138.2811,10100.0
2015-03-04 11:15:00,163.47,163.67,163.42,163.62,24300.0,138.3065,138.4757,138.2642,138.4334,24300.0
2015-03-04 11:20:00,163.63,163.64,163.5,163.61,6600.0,138.4419,138.4504,138.3319,138.425,6600.0
2015-03-04 11:25:00,163.61,163.61,163.49,163.53,6400.0,138.425,138.425,138.3235,138.3573,6400.0
2015-03-04 11:30:00,163.52,163.76,163.52,163.75,5100.0,138.3488,138.5519,138.3488,138.5434,5100.0
2015-03-04 11:35:00,163.75,163.75,163.61,163.64,4800.0,138.5434,138.5434,138.425,138.4504,4800.0
2015-03-04 11:40:00,163.61,163.62,163.5,163.62,4800.0,138.425,138.4334,138.3319,138.4334,4800.0
2015-03-04 11:45:00,163.62,163.71,163.62,163.66,6600.0,138.4334,138.5096,138.4334,138.4673,6600.0
2015-03-04 11:50:00,163.62,163.77,163.59,163.77,5500.0,138.4334,138.5604,138.4081,138.5604,5500.0
2015-03-04 11:55:00,163.77,163.79,163.7,163.73,5200.0,138.5604,138.5773,138.5011,138.5265,5200.0
2015-03-04 12:00:00,163.74,163.74,163.55,163.56,4600.0,138.535,138.535,138.3742,138.3827,4600.0
2015-03-04 12:05:00,163.56,163.65,163.49,163.65,10500.0,138.3827,138.4588,138.3235,138.4588,10500.0
2015-03-04 12:10:00,163.65,163.85,163.65,163.85,8000.0,138.4588,138.628,138.4588,138.628,8000.0
2015-03-04 12:15:00,163.85,164.05,163.85,163.93,10100.0,138.628,138.7972,138.628,138.6957,10100.0
2015-03-04 12:20:00,163.98,164.03,163.92,163.95,11000.0,138.738,138.7803,138.6873,138.7126,11000.0
2015-03-04 12:25:00,163.92,163.99,163.91,163.99,4300.0,138.6873,138.7465,138.6788,138.7465,4300.0
2015-03-04 12:30:00,163.99,164.04,163.87,163.87,10100.0,138.7465,138.7888,138.645,138.645,10100.0
2015-03-04 12:35:00,163.88,164.02,163.88,164.01,5600.0,138.6534,138.7719,138.6534,138.7634,5600.0
2015-03-04 12:40:00,164.01,164.2,164.0,164.0,10400.0,138.7634,138.9242,138.7549,138.7549,10400.0
2015-03-04 12:45:00,164.02,164.07,163.88,163.97,9500.0,138.7719,138.8142,138.6534,138.7296,9500.0
2015-03-04 12:50:00,163.94,163.97,163.87,163.9,3600.0,138.7042,138.7296,138.645,138.6703,3600.0
2015-03-04 12:55:00,163.9,163.9,163.77,163.78,4400.0,138.6703,138.6703,138.5604,138.5688,4400.0
2015-03-04 13:00:00,163.76,163.85,163.75,163.83,6400.0,138.5519,138.628,138.5434,138.6111,6400.0
2015-03-04 13:05:00,163.85,163.87,163.82,163.83,3700.0,138.628,138.645,138.6027,138.6111,3700.0
2015-03-04 13:10:00,163.83,163.95,163.73,163.84,12200.0,138.6111,138.7126,138.5265,138.6196,12200.0
2015-03-04 13:15:00,163.88,164.01,163.85,163.91,8200.0,138.6534,138.7634,138.628,138.6788,8200.0
2015-03-04 13:20:00,163.88,164.14,163.87,163.96,7500.0,138.6534,138.8734,138.645,138.7211,7500.0
2015-03-04 13:25:00,163.94,164.08,163.93,163.93,12500.0,138.7042,138.8226,138.6957,138.6957,12500.0
2015-03-04 13:30:00,163.91,163.96,163.84,163.9,8300.0,138.6788,138.7211,138.6196,138.6703,8300.0
2015-03-04 13:35:00,163.9,163.97,163.81,163.85,16800.0,138.6703,138.7296,138.5942,138.628,16800.0
2015-03-04 13:40:00,163.85,163.93,163.85,163.88,10100.0,138.628,138.6957,138.628,138.6534,10100.0
2015-03-04 13:45:00,163.9,163.9,163.72,163.76,7900.0,138.6703,138.6703,138.518,138.5519,7900.0
2015-03-04 13:50:00,163.75,163.83,163.66,163.66,9100.0,138.5434,138.6111,138.4673,138.4673,9100.0
2015-03-04 13:55:00,163.69,163.69,163.52,163.52,8600.0,138.4927,138.4927,138.3488,138.3488,8600.0
2015-03-04 14:00:00,163.58,163.67,163.54,163.64,8500.0,138.3996,138.4757,138.3658,138.4504,8500.0
2015-03-04 14:05:00,163.6,163.73,163.58,163.69,8800.0,138.4165,138.5265,138.3996,138.4927,8800.0
2015-03-04 14:10:00,163.72,163.75,163.54,163.54,11600.0,138.518,138.5434,138.3658,138.3658,11600.0
2015-03-04 14:15:00,163.52,163.64,163.49,163.61,9000.0,138.3488,138.4504,138.3235,138.425,9000.0
2015-03-04 14:20:00,163.59,163.74,163.57,163.61,17800.0,138.4081,138.535,138.3911,138.425,17800.0
2015-03-04 14:25:00,163.62,163.77,163.62,163.73,7500.0,138.4334,138.5604,138.4334,138.5265,7500.0
2015-03-04 14:30:00,163.74,163.74,163.53,163.65,8600.0,138.535,138.535,138.3573,138.4588,8600.0
2015-03-04 14:35:00,163.66,163.69,163.57,163.61,8100.0,138.4673,138.4927,138.3911,138.425,8100.0
2015-03-04 14:40:00,163.61,163.86,163.58,163.86,8700.0,138.425,138.6365,138.3996,138.6365,8700.0
2015-03-04 14:45:00,163.82,163.86,163.81,163.82,5500.0,138.6027,138.6365,138.5942,138.6027,5500.0
2015-03-04 14:50:00,163.85,163.96,163.83,163.95,10400.0,138.628,138.7211,138.6111,138.7126,10400.0
2015-03-04 14:55:00,163.97,164.04,163.92,163.96,13000.0,138.7296,138.7888,138.6873,138.7211,13000.0
2015-03-04 15:00:00,163.94,163.95,163.83,163.84,10900.0,138.7042,138.7126,138.6111,138.6196,10900.0
2015-03-04 15:05:00,163.83,163.9,163.79,163.89,9500.0,138.6111,138.6703,138.5773,138.6619,9500.0
2015-03-04 15:10:00,163.91,163.98,163.88,163.88,8600.0,138.6788,138.738,138.6534,138.6534,8600.0
2015-03-04 15:15:00,163.88,163.98,163.78,163.79,16300.0,138.6534,138.738,138.5688,138.5773,16300.0
2015-03-04 15:20:00,163.82,163.91,163.82,163.9,10300.0,138.6027,138.6788,138.6027,138.6703,10300.0
2015-03-04 15:25:00,163.91,163.93,163.77,163.93,14500.0,138.6788,138.6957,138.5604,138.6957,14500.0
2015-03-04 15:30:00,163.94,164.05,163.91,163.99,13400.0,138.7042,138.7972,138.6788,138.7465,13400.0
2015-03-04 15:35:00,163.98,164.03,163.94,164.03,21000.0,138.738,138.7803,138.7042,138.7803,21000.0
2015-03-04 15:40:00,164.03,164.07,163.93,164.04,25600.0,138.7803,138.8142,138.6957,138.7888,25600.0
2015-03-04 15:45:00,164.03,164.04,163.93,164.0,21100.0,138.7803,138.7888,138.6957,138.7549,21100.0
2015-03-04 15:50:00,163.99,164.09,163.96,164.02,27600.0,138.7465,138.8311,138.7211,138.7719,27600.0
2015-03-04 15:55:00,164.01,164.03,163.91,163.98,55800.0,138.7634,138.7803,138.6788,138.738,55800.0
2015-03-05 09:30:00,163.76,163.79,162.84,162.94,31900.0,138.5519,138.5773,137.7735,137.8581,31900.0
2015-03-05 09:35:00,162.97,163.67,162.92,163.38,18400.0,137.8835,138.4757,137.8412,138.2304,18400.0
2015-03-05 09:40:00,163.41,163.61,163.23,163.54,15200.0,138.2558,138.425,138.1035,138.3658,15200.0
2015-03-05 09:45:00,163.58,163.8,163.4,163.64,11500.0,138.3996,138.5857,138.2473,138.4504,11500.0
2015-03-05 09:50:00,163.54,163.72,163.37,163.57,18000.0,138.3658,138.518,138.2219,138.3911,18000.0
2015-03-05 09:55:00,163.64,163.8,163.5,163.75,7800.0,138.4504,138.5857,138.3319,138.5434,7800.0
2015-03-05 10:00:00,163.7,163.79,163.52,163.65,9400.0,138.5011,138.5773,138.3488,138.4588,9400.0
2015-03-05 10:05:00,163.68,163.83,163.67,163.8,3500.0,138.4842,138.6111,138.4757,138.5857,3500.0
2015-03-05 10:10:00,163.78,164.19,163.77,164.05,8800.0,138.5688,138.9157,138.5604,138.7972,8800.0
2015-03-05 10:15:00,164.06,164.27,164.03,164.1,14900.0,138.8057,138.9834,138.7803,138.8396,14900.0
2015-03-05 10:20:00,164.1,164.25,164.1,164.19,12900.0,138.8396,138.9665,138.8396,138.9157,12900.0
2015-03-05 10:25:00,164.19,164.44,164.15,164.31,7400.0,138.9157,139.1272,138.8819,139.0172,7400.0
2015-03-05 10:30:00,164.3,164.34,164.21,164.24,7400.0,139.0088,139.0426,138.9326,138.958,7400.0
2015-03-05 10:35:00,164.28,164.43,164.25,164.34,8800.0,138.9918,139.1188,138.9665,139.0426,8800.0
2015-03-05 10:40:00,164.4,164.45,164.33,164.4,9100.0,139.0934,139.1357,139.0341,139.0934,9100.0
2015-03-05 10:45:00,164.43,164.64,164.4,164.5,8100.0,139.1188,139.2964,139.0934,139.178,8100.0
2015-03-05 10:50:00,164.5,164.53,164.36,164.36,6000.0,139.178,139.2034,139.0595,139.0595,6000.0
2015-03-05 10:55:00,164.31,164.41,164.3,164.36,9400.0,139.0172,139.1018,139.0088,139.0595,9400.0
2015-03-05 11:00:00,164.3,164.37,164.2,164.2,2900.0,139.0088,139.068,138.9242,138.9242,2900.0
2015-03-05 11:05:00,164.25,164.38,164.02,164.09,4400.0,138.9665,139.0765,138.7719,138.8311,4400.0
2015-03-05 11:10:00,164.03,164.04,163.91,164.03,9500.0,138.7803,138.7888,138.6788,138.7803,9500.0
2015-03-05 11:15:00,164.08,164.08,163.85,163.85,5100.0,138.8226,138.8226,138.628,138.628,5100.0
2015-03-05 11:20:00,163.83,163.89,163.77,163.87,4500.0,138.6111,138.6619,138.5604,138.645,4500.0
2015-03-05 11:25:00,163.87,163.92,163.8,163.91,10300.0,138.645,138.6873,138.5857,138.6788,10300.0
2015-03-05 11:30:00,163.92,164.01,163.77,163.95,13800.0,138.6873,138.7634,138.5604,138.7126,13800.0
2015-03-05 11:35:00,164.01,164.14,164.01,164.05,4300.0,138.7634,138.8734,138.7634,138.7972,4300.0
2015-03-05 11:40:00,164.05,164.05,164.0,164.02,4000.0,138.7972,138.7972,138.7549,138.7719,4000.0
2015-03-05 11:45:00,164.01,164.06,163.98,164.04,13000.0,138.7634,138.8057,138.738,138.7888,13000.0
2015-03-05 11:50:00,164.04,164.1,164.0,164.09,10900.0,138.7888,138.8396,138.7549,138.8311,10900.0
2015-03-05 11:55:00,164.1,164.14,164.01,164.05,6500.0,138.8396,138.8734,138.7634,138.7972,6500.0
2015-03-05 12:00:00,164.04,164.05,163.91,163.95,6400.0,138.7888,138.7972,138.6788,138.7126,6400.0
2015-03-05 12:05:00,163.93,164.03,163.86,163.88,12300.0,138.6957,138.7803,138.6365,138.6534,12300.0
2015-03-05 12:10:00,163.89,163.96,163.8,163.8,3500.0,138.6619,138.7211,138.5857,138.5857,3500.0
2015-03-05 12:15:00,163.77,163.77,163.62,163.63,4100.0,138.5604,138.5604,138.4334,138.4419,4100.0
2015-03-05 12:20:00,163.64,163.65,163.43,163.45,10900.0,138.4504,138.4588,138.2727,138.2896,10900.0
2015-03-05 12:25:00,163.45,163.47,163.17,163.17,17100.0,138.2896,138.3065,138.0527,138.0527,17100.0
2015-03-05 12:30:00,163.17,163.27,163.13,163.25,8500.0,138.0527,138.1373,138.0189,138.1204,8500.0
2015-03-05 12:35:00,163.25,163.25,163.09,163.1,10000.0,138.1204,138.1204,137.985,137.9935,10000.0
2015-03-05 12:40:00,163.13,163.19,163.11,163.13,7800.0,138.0189,138.0696,138.0019,138.0189,7800.0
2015-03-05 12:45:00,163.09,163.1,163.01,163.05,7900.0,137.985,137.9935,137.9173,137.9512,7900.0
2015-03-05 12:50:00,163.01,163.01,162.84,162.94,9200.0,137.9173,137.9173,137.7735,137.8581,9200.0
2015-03-05 12:55:00,162.94,163.0,162.87,162.94,6100.0,137.8581,137.9089,137.7989,137.8581,6100.0
2015-03-05 13:00:00,162.93,163.1,162.91,163.1,4800.0,137.8497,137.9935,137.8327,137.9935,4800.0
2015-03-05 13:05:00,163.12,163.18,163.12,163.16,3100.0,138.0104,138.0612,138.0104,138.0442,3100.0
2015-03-05 13:10:00,163.14,163.15,163.08,163.14,5200.0,138.0273,138.0358,137.9766,138.0273,5200.0
2015-03-05 13:15:00,163.13,163.26,163.13,163.2,6300.0,138.0189,138.1289,138.0189,138.0781,6300.0
2015-03-05 13:20:00,163.19,163.23,163.05,163.16,9000.0,138.0696,138.1035,137.9512,138.0442,9000.0
2015-03-05 13:25:00,163.16,163.3,163.16,163.29,6800.0,138.0442,138.1627,138.0442,138.1542,6800.0
2015-03-05 13:30:00,163.29,163.29,163.19,163.24,2600.0,138.1542,138.1542,138.0696,138.1119,2600.0
2015-03-05 13:35:00,163.24,163.29,163.23,163.27,7600.0,138.1119,138.1542,138.1035,138.1373,7600.0
2015-03-05 13:40:00,163.27,163.28,163.15,163.21,8300.0,138.1373,138.1458,138.0358,138.0866,8300.0
2015-03-05 13:45:00,163.22,163.33,163.15,163.18,5700.0,138.095,138.1881,138.0358,138.0612,5700.0
2015-03-05 13:50:00,163.17,163.3,163.17,163.22,4000.0,138.0527,138.1627,138.0527,138.095,4000.0
2015-03-05 13:55:00,163.22,163.32,163.21,163.28,6800.0,138.095,138.1796,138.0866,138.1458,6800.0
2015-03-05 14:00:00,163.3,163.42,163.26,163.42,10300.0,138.1627,138.2642,138.1289,138.2642,10300.0
2015-03-05 14:05:00,163.44,163.56,163.44,163.52,4700.0,138.2811,138.3827,138.2811,138.3488,4700.0
2015-03-05 14:10:00,163.51,163.57,163.45,163.57,6000.0,138.3404,138.3911,138.2896,138.3911,6000.0
2015-03-05 14:15:00,163.58,163.61,163.53,163.59,8800.0,138.3996,138.425,138.3573,138.4081,8800.0
2015-03-05 14:20:00,163.61,163.71,163.56,163.67,6000.0,138.425,138.5096,138.3827,138.4757,6000.0
2015-03-05 14:25:00,163.69,163.69,163.43,163.46,11000.0,138.4927,138.4927,138.2727,138.2981,11000.0
2015-03-05 14:30:00,163.44,163.45,163.32,163.35,5100.0,138.2811,138.2896,138.1796,138.205,5100.0
2015-03-05 14:35:00,163.34,163.36,163.19,163.22,3400.0,138.1965,138.2135,138.0696,138.095,3400.0
2015-03-05 14:40:00,163.19,163.26,163.09,163.13,8400.0,138.0696,138.1289,137.985,138.0189,8400.0
2015-03-05 14:45:00,163.17,163.24,163.14,163.23,4400.0,138.0527,138.1119,138.0273,138.1035,4400.0
2015-03-05 14:50:00,163.2,163.36,163.17,163.34,11400.0,138.0781,138.2135,138.0527,138.1965,11400.0
2015-03-05 14:55:00,163.35,163.38,163.28,163.3,12000.0,138.205,138.2304,138.1458,138.1627,12000.0
2015-03-05 15:00:00,163.3,163.39,163.2,163.26,13700.0,138.1627,138.2388,138.0781,138.1289,13700.0
2015-03-05 15:05:00,163.24,163.24,163.11,163.22,6800.0,138.1119,138.1119,138.0019,138.095,6800.0
2015-03-05 15:10:00,163.18,163.24,163.07,163.24,12600.0,138.0612,138.1119,137.9681,138.1119,12600.0
2015-03-05 15:15:00,163.24,163.4,163.24,163.34,8700.0,138.1119,138.2473,138.1119,138.1965,8700.0
2015-03-05 15:20:00,163.35,163.46,163.33,163.4,7300.0,138.205,138.2981,138.1881,138.2473,7300.0
2015-03-05 15:25:00,163.42,163.58,163.42,163.58,23900.0,138.2642,138.3996,138.2642,138.3996,23900.0
2015-03-05 15:30:00,163.55,163.55,163.25,163.28,18700.0,138.3742,138.3742,138.1204,138.1458,18700.0
2015-03-05 15:35:00,163.31,163.43,163.29,163.39,12400.0,138.1712,138.2727,138.1542,138.2388,12400.0
2015-03-05 15:40:00,163.37,163.52,163.33,163.47,14800.0,138.2219,138.3488,138.1881,138.3065,14800.0
2015-03-05 15:45:00,163.49,163.6,163.4,163.46,13000.0,138.3235,138.4165,138.2473,138.2981,13000.0
2015-03-05 15:50:00,163.46,163.55,163.46,163.48,28100.0,138.2981,138.3742,138.2981,138.315,28100.0
2015-03-05 15:55:00,163.52,163.6,163.27,163.28,64000.0,138.3488,138.4165,138.1373,138.1458,64000.0
2015-03-06 09:30:00,162.3,162.3,161.31,161.4,22000.0,137.3166,137.3166,136.479,136.5552,22000.0
2015-03-06 09:35:00,161.55,161.64,160.89,161.29,51100.0,136.6821,136.7582,136.1237,136.4621,51100.0
2015-03-06 09:40:00,161.27,161.57,161.27,161.34,19200.0,136.4452,136.699,136.4452,136.5044,19200.0
2015-03-06 09:45:00,161.39,161.39,161.28,161.29,21700.0,136.5467,136.5467,136.4536,136.4621,21700.0
2015-03-06 09:50:00,161.36,161.38,161.22,161.35,22300.0,136.5213,136.5383,136.4029,136.5129,22300.0
2015-03-06 09:55:00,161.35,161.62,161.28,161.44,32300.0,136.5129,136.7413,136.4536,136.589,32300.0
2015-03-06 10:00:00,161.47,161.52,161.22,161.3,28300.0,136.6144,136.6567,136.4029,136.4706,28300.0
2015-03-06 10:05:00,161.28,161.29,161.05,161.08,22800.0,136.4536,136.4621,136.259,136.2844,22800.0
2015-03-06 10:10:00,161.08,161.2,160.93,160.93,34600.0,136.2844,136.386,136.1575,136.1575,34600.0
2015-03-06 10:15:00,160.9,161.35,160.88,161.28,13400.0,136.1321,136.5129,136.1152,136.4536,13400.0
2015-03-06 10:20:00,161.35,161.35,161.1,161.1,52900.0,136.5129,136.5129,136.3014,136.3014,52900.0
2015-03-06 10:25:00,161.1,161.11,160.91,160.97,37500.0,136.3014,136.3098,136.1406,136.1914,37500.0
2015-03-06 10:30:00,160.93,161.07,160.87,161.01,40400.0,136.1575,136.276,136.1068,136.2252,40400.0
2015-03-06 10:35:00,161.0,161.09,160.94,161.02,21300.0,136.2167,136.2929,136.166,136.2337,21300.0
2015-03-06 10:40:00,161.03,161.03,160.88,161.0,20800.0,136.2421,136.2421,136.1152,136.2167,20800.0
2015-03-06 10:45:00,161.0,161.05,160.7,160.91,12700.0,136.2167,136.259,135.9629,136.1406,12700.0
2015-03-06 10:50:00,160.91,160.98,160.78,160.91,11900.0,136.1406,136.1998,136.0306,136.1406,11900.0
2015-03-06 10:55:00,161.0,161.0,160.86,160.86,10800.0,136.2167,136.2167,136.0983,136.0983,10800.0
2015-03-06 11:00:00,160.85,160.91,160.67,160.69,10200.0,136.0898,136.1406,135.9375,135.9545,10200.0
2015-03-06 11:05:00,160.64,160.7,160.23,160.31,22500.0,135.9122,135.9629,135.5653,135.633,22500.0
2015-03-06 11:10:00,160.32,160.36,160.13,160.18,17300.0,135.6414,135.6753,135.4807,135.523,17300.0
2015-03-06 11:15:00,160.15,160.16,159.9,159.94,27800.0,135.4976,135.506,135.2861,135.3199,27800.0
2015-03-06 11:20:00,159.91,159.97,159.74,159.83,15000.0,135.2945,135.3453,135.1507,135.2268,15000.0
2015-03-06 11:25:00,159.79,160.03,159.72,159.88,17900.0,135.193,135.3961,135.1338,135.2692,17900.0
2015-03-06 11:30:00,159.78,160.0,159.61,159.94,25200.0,135.1845,135.3707,135.0407,135.3199,25200.0
2015-03-06 11:35:00,159.97,160.0,159.78,159.88,16700.0,135.3453,135.3707,135.1845,135.2692,16700.0
2015-03-06 11:40:00,159.84,159.87,159.61,159.67,20700.0,135.2353,135.2607,135.0407,135.0915,20700.0
2015-03-06 11:45:00,159.66,159.85,159.63,159.78,9400.0,135.083,135.2438,135.0576,135.1845,9400.0
2015-03-06 11:50:00,159.78,159.97,159.78,159.94,9700.0,135.1845,135.3453,135.1845,135.3199,9700.0
2015-03-06 11:55:00,159.95,160.03,159.74,159.98,16700.0,135.3284,135.3961,135.1507,135.3538,16700.0
2015-03-06 12:00:00,160.02,160.33,160.01,160.33,8600.0,135.3876,135.6499,135.3791,135.6499,8600.0
2015-03-06 12:05:00,160.29,160.46,160.26,160.41,13200.0,135.616,135.7599,135.5907,135.7176,13200.0
2015-03-06 12:10:00,160.41,160.5,160.32,160.5,18900.0,135.7176,135.7937,135.6414,135.7937,18900.0
2015-03-06 12:15:00,160.48,160.52,160.23,160.27,13600.0,135.7768,135.8106,135.5653,135.5991,13600.0
2015-03-06 12:20:00,160.24,160.27,160.12,160.22,8900.0,135.5737,135.5991,135.4722,135.5568,8900.0
2015-03-06 12:25:00,160.19,160.32,160.17,160.28,7500.0,135.5314,135.6414,135.5145,135.6076,7500.0
2015-03-06 12:30:00,160.28,160.43,160.2,160.43,6400.0,135.6076,135.7345,135.5399,135.7345,6400.0
2015-03-06 12:35:00,160.45,160.52,160.36,160.44,15100.0,135.7514,135.8106,135.6753,135.7429,15100.0
2015-03-06 12:40:00,160.43,160.6,160.43,160.48,34900.0,135.7345,135.8783,135.7345,135.7768,34900.0
2015-03-06 12:45:00,160.45,160.49,160.17,160.24,100700.0,135.7514,135.7853,135.5145,135.5737,100700.0
2015-03-06 12:50:00,160.23,160.53,160.18,160.24,23700.0,135.5653,135.8191,135.523,135.5737,23700.0
2015-03-06 12:55:00,160.27,160.34,160.13,160.27,6700.0,135.5991,135.6583,135.4807,135.5991,6700.0
2015-03-06 13:00:00,160.32,160.42,160.06,160.06,9600.0,135.6414,135.726,135.4214,135.4214,9600.0
2015-03-06 13:05:00,160.14,160.3,160.0,160.05,15900.0,135.4891,135.6245,135.3707,135.413,15900.0
2015-03-06 13:10:00,160.1,160.28,160.06,160.28,3900.0,135.4553,135.6076,135.4214,135.6076,3900.0
2015-03-06 13:15:00,160.27,160.41,160.25,160.28,7500.0,135.5991,135.7176,135.5822,135.6076,7500.0
2015-03-06 13:20:00,160.32,160.37,160.23,160.27,9600.0,135.6414,135.6837,135.5653,135.5991,9600.0
2015-03-06 13:25:00,160.29,160.37,160.17,160.33,15300.0,135.616,135.6837,135.5145,135.6499,15300.0
2015-03-06 13:30:00,160.29,160.32,160.19,160.19,7500.0,135.616,135.6414,135.5314,135.5314,7500.0
2015-03-06 13:35:00,160.15,160.3,160.11,160.15,14200.0,135.4976,135.6245,135.4637,135.4976,14200.0
2015-03-06 13:40:00,160.17,160.3,160.16,160.23,15400.0,135.5145,135.6245,135.506,135.5653,15400.0
2015-03-06 13:45:00,160.23,160.24,160.07,160.22,5200.0,135.5653,135.5737,135.4299,135.5568,5200.0
2015-03-06 13:50:00,160.3,160.36,160.19,160.32,6100.0,135.6245,135.6753,135.5314,135.6414,6100.0
2015-03-06 13:55:00,160.36,160.65,160.35,160.65,9400.0,135.6753,135.9206,135.6668,135.9206,9400.0
2015-03-06 14:00:00,160.67,160.78,160.6,160.67,7300.0,135.9375,136.0306,135.8783,135.9375,7300.0
2015-03-06 14:05:00,160.7,160.91,160.69,160.81,19500.0,135.9629,136.1406,135.9545,136.056,19500.0
2015-03-06 14:10:00,160.75,160.81,160.71,160.76,8600.0,136.0052,136.056,135.9714,136.0137,8600.0
2015-03-06 14:15:00,160.78,160.84,160.77,160.81,8300.0,136.0306,136.0814,136.0222,136.056,8300.0
2015-03-06 14:20:00,160.79,160.8,160.37,160.42,8600.0,136.0391,136.0475,135.6837,135.726,8600.0
2015-03-06 14:25:00,160.52,160.52,160.4,160.46,5100.0,135.8106,135.8106,135.7091,135.7599,5100.0
2015-03-06 14:30:00,160.34,160.41,160.28,160.39,5900.0,135.6583,135.7176,135.6076,135.7006,5900.0
2015-03-06 14:35:00,160.37,160.37,160.13,160.15,8500.0,135.6837,135.6837,135.4807,135.4976,8500.0
2015-03-06 14:40:00,160.15,160.2,160.08,160.17,6000.0,135.4976,135.5399,135.4384,135.5145,6000.0
2015-03-06 14:45:00,160.22,160.34,160.19,160.33,7500.0,135.5568,135.6583,135.5314,135.6499,7500.0
2015-03-06 14:50:00,160.31,160.42,160.25,160.4,5500.0,135.633,135.726,135.5822,135.7091,5500.0
2015-03-06 14:55:00,160.4,160.55,160.35,160.35,13300.0,135.7091,135.836,135.6668,135.6668,13300.0
2015-03-06 15:00:00,160.34,160.72,160.32,160.69,8100.0,135.6583,135.9798,135.6414,135.9545,8100.0
2015-03-06 15:05:00,160.71,160.81,160.67,160.7,18600.0,135.9714,136.056,135.9375,135.9629,18600.0
2015-03-06 15:10:00,160.69,160.7,160.51,160.66,10100.0,135.9545,135.9629,135.8022,135.9291,10100.0
2015-03-06 15:15:00,160.7,160.75,160.55,160.75,13200.0,135.9629,136.0052,135.836,136.0052,13200.0
2015-03-06 15:20:00,160.75,160.81,160.6,160.81,12200.0,136.0052,136.056,135.8783,136.056,12200.0
2015-03-06 15:25:00,160.79,160.79,160.49,160.52,19800.0,136.0391,136.0391,135.7853,135.8106,19800.0
2015-03-06 15:30:00,160.53,160.71,160.46,160.53,14300.0,135.8191,135.9714,135.7599,135.8191,14300.0
2015-03-06 15:35:00,160.57,160.62,160.45,160.5,12800.0,135.8529,135.8952,135.7514,135.7937,12800.0
2015-03-06 15:40:00,160.45,160.48,160.23,160.31,13100.0,135.7514,135.7768,135.5653,135.633,13100.0
2015-03-06 15:45:00,160.3,160.35,160.21,160.26,24500.0,135.6245,135.6668,135.5484,135.5907,24500.0
2015-03-06 15:50:00,160.26,160.45,160.26,160.34,25600.0,135.5907,135.7514,135.5907,135.6583,25600.0
2015-03-06 15:55:00,160.37,160.54,160.28,160.43,68600.0,135.6837,135.8276,135.6076,135.7345,68600.0
2015-03-09 09:30:00,159.87,160.86,159.74,160.78,21700.0,135.2607,136.0983,135.1507,136.0306,21700.0
2015-03-09 09:35:00,160.82,161.0,160.5,160.99,11800.0,136.0645,136.2167,135.7937,136.2083,11800.0
2015-03-09 09:40:00,160.98,161.46,160.86,161.46,30500.0,136.1998,136.6059,136.0983,136.6059,30500.0
2015-03-09 09:45:00,161.48,161.75,161.32,161.75,8100.0,136.6229,136.8513,136.4875,136.8513,8100.0
2015-03-09 09:50:00,161.75,161.86,161.44,161.44,13200.0,136.8513,136.9444,136.589,136.589,13200.0
2015-03-09 09:55:00,161.49,161.58,161.21,161.22,26700.0,136.6313,136.7075,136.3944,136.4029,26700.0
2015-03-09 10:00:00,161.26,161.3,161.05,161.21,16800.0,136.4367,136.4706,136.259,136.3944,16800.0
2015-03-09 10:05:00,161.21,161.26,161.08,161.17,15500.0,136.3944,136.4367,136.2844,136.3606,15500.0
2015-03-09 10:10:00,161.15,161.29,161.1,161.25,8600.0,136.3437,136.4621,136.3014,136.4283,8600.0
2015-03-09 10:15:00,161.29,161.29,161.13,161.21,8500.0,136.4621,136.4621,136.3267,136.3944,8500.0
2015-03-09 10:20:00,161.16,161.2,161.02,161.1,5800.0,136.3521,136.386,136.2337,136.3014,5800.0
2015-03-09 10:25:00,161.01,161.24,160.94,161.24,12800.0,136.2252,136.4198,136.166,136.4198,12800.0
2015-03-09 10:30:00,161.21,161.25,161.15,161.22,2700.0,136.3944,136.4283,136.3437,136.4029,2700.0
2015-03-09 10:35:00,161.21,161.21,161.02,161.12,8300.0,136.3944,136.3944,136.2337,136.3183,8300.0
2015-03-09 10:40:00,161.15,161.28,161.02,161.16,16300.0,136.3437,136.4536,136.2337,136.3521,16300.0
2015-03-09 10:45:00,161.14,161.2,160.91,160.91,16800.0,136.3352,136.386,136.1406,136.1406,16800.0
2015-03-09 10:50:00,160.94,161.05,160.94,160.99,9800.0,136.166,136.259,136.166,136.2083,9800.0
2015-03-09 10:55:00,160.98,161.06,160.89,161.0,7200.0,136.1998,136.2675,136.1237,136.2167,7200.0
2015-03-09 11:00:00,160.99,161.06,160.9,161.0,11200.0,136.2083,136.2675,136.1321,136.2167,11200.0
2015-03-09 11:05:00,161.0,161.07,160.96,161.02,22100.0,136.2167,136.276,136.1829,136.2337,22100.0
2015-03-09 11:10:00,161.01,161.06,160.97,161.02,17500.0,136.2252,136.2675,136.1914,136.2337,17500.0
2015-03-09 11:15:00,161.04,161.05,160.94,160.94,10400.0,136.2506,136.259,136.166,136.166,10400.0
2015-03-09 11:20:00,160.99,161.01,160.89,161.0,9800.0,136.2083,136.2252,136.1237,136.2167,9800.0
2015-03-09 11:25:00,161.04,161.06,160.95,160.95,42200.0,136.2506,136.2675,136.1744,136.1744,42200.0
2015-03-09 11:30:00,160.96,161.04,160.94,161.0,13000.0,136.1829,136.2506,136.166,136.2167,13000.0
2015-03-09 11:35:00,160.98,161.05,160.95,161.0,10000.0,136.1998,136.259,136.1744,136.2167,10000.0
2015-03-09 11:40:00,161.03,161.04,160.92,161.02,19300.0,136.2421,136.2506,136.1491,136.2337,19300.0
2015-03-09 11:45:00,161.05,161.07,160.95,160.95,10000.0,136.259,136.276,136.1744,136.1744,10000.0
2015-03-09 11:50:00,160.95,161.06,160.94,160.98,6700.0,136.1744,136.2675,136.166,136.1998,6700.0
2015-03-09 11:55:00,161.0,161.05,160.96,161.05,6100.0,136.2167,136.259,136.1829,136.259,6100.0
2015-03-09 12:00:00,161.03,161.05,160.96,161.04,9400.0,136.2421,136.259,136.1829,136.2506,9400.0
2015-03-09 12:05:00,161.04,161.05,160.95,160.95,11900.0,136.2506,136.259,136.1744,136.1744,11900.0
2015-03-09 12:10:00,160.95,161.05,160.94,160.96,14000.0,136.1744,136.259,136.166,136.1829,14000.0
2015-03-09 12:15:00,160.97,161.02,160.92,160.97,4600.0,136.1914,136.2337,136.1491,136.1914,4600.0
2015-03-09 12:20:00,161.01,161.05,160.98,160.99,10500.0,136.2252,136.259,136.1998,136.2083,10500.0
2015-03-09 12:25:00,161.03,161.11,161.0,161.08,6500.0,136.2421,136.3098,136.2167,136.2844,6500.0
2015-03-09 12:30:00,161.06,161.22,161.0,161.22,6300.0,136.2675,136.4029,136.2167,136.4029,6300.0
2015-03-09 12:35:00,161.24,161.26,161.15,161.15,2500.0,136.4198,136.4367,136.3437,136.3437,2500.0
2015-03-09 12:40:00,161.16,161.39,161.15,161.39,7200.0,136.3521,136.5467,136.3437,136.5467,7200.0
2015-03-09 12:45:00,161.42,161.54,161.42,161.54,10200.0,136.5721,136.6736,136.5721,136.6736,10200.0
2015-03-09 12:50:00,161.54,161.58,161.54,161.56,4300.0,136.6736,136.7075,136.6736,136.6905,4300.0
2015-03-09 12:55:00,161.58,161.71,161.58,161.65,4200.0,136.7075,136.8175,136.7075,136.7667,4200.0
2015-03-09 13:00:00,161.66,161.73,161.64,161.7,3100.0,136.7751,136.8344,136.7582,136.809,3100.0
2015-03-09 13:05:00,161.71,161.87,161.68,161.86,6200.0,136.8175,136.9528,136.7921,136.9444,6200.0
2015-03-09 13:10:00,161.82,161.92,161.82,161.9,3200.0,136.9105,136.9951,136.9105,136.9782,3200.0
2015-03-09 13:15:00,161.9,161.91,161.48,161.53,30900.0,136.9782,136.9867,136.6229,136.6652,30900.0
2015-03-09 13:20:00,161.56,161.58,161.5,161.51,6300.0,136.6905,136.7075,136.6398,136.6482,6300.0
2015-03-09 13:25:00,161.54,161.59,161.5,161.55,17800.0,136.6736,136.7159,136.6398,136.6821,17800.0
2015-03-09 13:30:00,161.56,161.58,161.49,161.53,7000.0,136.6905,136.7075,136.6313,136.6652,7000.0
2015-03-09 13:35:00,161.52,161.58,161.52,161.56,13500.0,136.6567,136.7075,136.6567,136.6905,13500.0
2015-03-09 13:40:00,161.57,161.58,161.53,161.55,21500.0,136.699,136.7075,136.6652,136.6821,21500.0
2015-03-09 13:45:00,161.55,161.56,161.5,161.55,7000.0,136.6821,136.6905,136.6398,136.6821,7000.0
2015-03-09 13:50:00,161.56,161.57,161.54,161.54,12100.0,136.6905,136.699,136.6736,136.6736,12100.0
2015-03-09 13:55:00,161.55,161.56,161.52,161.56,17100.0,136.6821,136.6905,136.6567,136.6905,17100.0
2015-03-09 14:00:00,161.54,161.57,161.5,161.55,9200.0,136.6736,136.699,136.6398,136.6821,9200.0
2015-03-09 14:05:00,161.56,161.57,161.51,161.53,11400.0,136.6905,136.699,136.6482,136.6652,11400.0
2015-03-09 14:10:00,161.53,161.54,161.46,161.5,6800.0,136.6652,136.6736,136.6059,136.6398,6800.0
2015-03-09 14:15:00,161.52,161.54,161.48,161.51,8500.0,136.6567,136.6736,136.6229,136.6482,8500.0
2015-03-09 14:20:00,161.52,161.53,161.46,161.49,9200.0,136.6567,136.6652,136.6059,136.6313,9200.0
2015-03-09 14:25:00,161.47,161.56,161.42,161.52,18100.0,136.6144,136.6905,136.5721,136.6567,18100.0
2015-03-09 14:30:00,161.52,161.56,161.48,161.55,7100.0,136.6567,136.6905,136.6229,136.6821,7100.0
2015-03-09 14:35:00,161.53,161.56,161.5,161.53,9100.0,136.6652,136.6905,136.6398,136.6652,9100.0
2015-03-09 14:40:00,161.52,161.56,161.48,161.55,20700.0,136.6567,136.6905,136.6229,136.6821,20700.0
2015-03-09 14:45:00,161.55,161.59,161.5,161.56,30400.0,136.6821,136.7159,136.6398,136.6905,30400.0
2015-03-09 14:50:00,161.57,161.83,161.52,161.81,30700.0,136.699,136.919,136.6567,136.9021,30700.0
2015-03-09 14:55:00,161.86,161.95,161.84,161.94,7800.0,136.9444,137.0205,136.9274,137.012,7800.0
2015-03-09 15:00:00,161.94,161.94,161.75,161.75,10800.0,137.012,137.012,136.8513,136.8513,10800.0
2015-03-09 15:05:00,161.76,161.76,161.53,161.55,32000.0,136.8598,136.8598,136.6652,136.6821,32000.0
2015-03-09 15:10:00,161.59,161.61,161.49,161.54,15400.0,136.7159,136.7328,136.6313,136.6736,15400.0
2015-03-09 15:15:00,161.56,161.56,161.49,161.51,9100.0,136.6905,136.6905,136.6313,136.6482,9100.0
2015-03-09 15:20:00,161.5,161.56,161.48,161.51,10200.0,136.6398,136.6905,136.6229,136.6482,10200.0
2015-03-09 15:25:00,161.49,161.55,161.44,161.51,9700.0,136.6313,136.6821,136.589,136.6482,9700.0
2015-03-09 15:30:00,161.54,161.58,161.49,161.51,23200.0,136.6736,136.7075,136.6313,136.6482,23200.0
2015-03-09 15:35:00,161.52,161.57,161.48,161.56,17400.0,136.6567,136.699,136.6229,136.6905,17400.0
2015-03-09 15:40:00,161.55,161.59,161.47,161.48,23800.0,136.6821,136.7159,136.6144,136.6229,23800.0
2015-03-09 15:45:00,161.48,161.57,161.46,161.49,32400.0,136.6229,136.699,136.6059,136.6313,32400.0
2015-03-09 15:50:00,161.51,161.51,161.34,161.42,19000.0,136.6482,136.6482,136.5044,136.5721,19000.0
2015-03-09 15:55:00,161.41,161.41,161.26,161.27,24000.0,136.5636,136.5636,136.4367,136.4452,24000.0
2015-03-10 09:30:00,160.01,160.25,159.48,160.25,26000.0,135.3791,135.5822,134.9307,135.5822,26000.0
2015-03-10 09:35:00,160.26,160.47,159.86,159.9,18200.0,135.5907,135.7683,135.2522,135.2861,18200.0
2015-03-10 09:40:00,159.96,160.53,159.96,160.34,9500.0,135.3368,135.8191,135.3368,135.6583,9500.0
2015-03-10 09:45:00,160.23,160.39,159.85,160.14,25200.0,135.5653,135.7006,135.2438,135.4891,25200.0
2015-03-10 09:50:00,160.13,160.49,160.07,160.42,11700.0,135.4807,135.7853,135.4299,135.726,11700.0
2015-03-10 09:55:00,160.41,160.42,160.25,160.35,6800.0,135.7176,135.726,135.5822,135.6668,6800.0
2015-03-10 10:00:00,160.32,160.36,160.03,160.08,5100.0,135.6414,135.6753,135.3961,135.4384,5100.0
2015-03-10 10:05:00,160.03,160.11,159.9,160.04,11000.0,135.3961,135.4637,135.2861,135.4045,11000.0
2015-03-10 10:10:00,160.01,160.06,159.87,159.94,7800.0,135.3791,135.4214,135.2607,135.3199,7800.0
2015-03-10 10:15:00,159.93,159.94,159.73,159.84,9700.0,135.3115,135.3199,135.1422,135.2353,9700.0
2015-03-10 10:20:00,159.87,160.06,159.75,159.99,11300.0,135.2607,135.4214,135.1592,135.3622,11300.0
2015-03-10 10:25:00,160.0,160.15,159.91,160.05,19500.0,135.3707,135.4976,135.2945,135.413,19500.0
2015-03-10 10:30:00,160.1,160.1,159.67,159.67,5700.0,135.4553,135.4553,135.0915,135.0915,5700.0
2015-03-10 10:35:00,159.62,159.68,159.42,159.58,17000.0,135.0492,135.0999,134.88,135.0153,17000.0
2015-03-10 10:40:00,159.64,159.8,159.5,159.5,10400.0,135.0661,135.2015,134.9476,134.9476,10400.0
2015-03-10 10:45:00,159.6,159.61,159.42,159.42,9900.0,135.0323,135.0407,134.88,134.88,9900.0
2015-03-10 10:50:00,159.43,159.95,159.42,159.91,10000.0,134.8884,135.3284,134.88,135.2945,10000.0
2015-03-10 10:55:00,159.95,160.07,159.86,159.86,22800.0,135.3284,135.4299,135.2522,135.2522,22800.0
2015-03-10 11:00:00,159.86,160.03,159.83,159.95,14900.0,135.2522,135.3961,135.2268,135.3284,14900.0
2015-03-10 11:05:00,159.91,159.91,159.7,159.8,10400.0,135.2945,135.2945,135.1169,135.2015,10400.0
2015-03-10 11:10:00,159.8,160.0,159.76,159.92,10700.0,135.2015,135.3707,135.1676,135.303,10700.0
2015-03-10 11:15:00,159.95,160.0,159.87,159.96,11700.0,135.3284,135.3707,135.2607,135.3368,11700.0
2015-03-10 11:20:00,159.99,160.01,159.8,159.9,31600.0,135.3622,135.3791,135.2015,135.2861,31600.0
2015-03-10 11:25:00,159.9,160.01,159.85,159.85,11600.0,135.2861,135.3791,135.2438,135.2438,11600.0
2015-03-10 11:30:00,159.88,159.97,159.78,159.84,6100.0,135.2692,135.3453,135.1845,135.2353,6100.0
2015-03-10 11:35:00,159.84,159.88,159.58,159.66,7300.0,135.2353,135.2692,135.0153,135.083,7300.0
2015-03-10 11:40:00,159.65,159.66,159.37,159.49,7700.0,135.0746,135.083,134.8377,134.9392,7700.0
2015-03-10 11:45:00,159.49,159.5,159.26,159.3,7800.0,134.9392,134.9476,134.7446,134.7784,7800.0
2015-03-10 11:50:00,159.3,159.3,159.06,159.06,5200.0,134.7784,134.7784,134.5754,134.5754,5200.0
2015-03-10 11:55:00,159.09,159.21,158.91,158.96,18900.0,134.6008,134.7023,134.4485,134.4908,18900.0
2015-03-10 12:00:00,158.97,158.98,158.66,158.9,17400.0,134.4992,134.5077,134.2369,134.44,17400.0
2015-03-10 12:05:00,158.83,159.05,158.75,159.01,6700.0,134.3808,134.5669,134.3131,134.5331,6700.0
2015-03-10 12:10:00,159.05,159.2,159.02,159.08,5400.0,134.5669,134.6938,134.5415,134.5923,5400.0
2015-03-10 12:15:00,159.1,159.21,158.98,159.06,5200.0,134.6092,134.7023,134.5077,134.5754,5200.0
2015-03-10 12:20:00,159.04,159.04,158.85,158.85,5200.0,134.5585,134.5585,134.3977,134.3977,5200.0
2015-03-10 12:25:00,158.89,159.07,158.87,158.91,9300.0,134.4315,134.5838,134.4146,134.4485,9300.0
2015-03-10 12:30:00,158.9,158.91,158.69,158.78,4700.0,134.44,134.4485,134.2623,134.3385,4700.0
2015-03-10 12:35:00,158.78,159.05,158.78,158.98,5600.0,134.3385,134.5669,134.3385,134.5077,5600.0
2015-03-10 12:40:00,159.0,159.16,158.97,159.05,5800.0,134.5246,134.66,134.4992,134.5669,5800.0
2015-03-10 12:45:00,159.01,159.04,158.76,158.83,9900.0,134.5331,134.5585,134.3216,134.3808,9900.0
2015-03-10 12:50:00,158.79,158.95,158.78,158.92,5300.0,134.3469,134.4823,134.3385,134.4569,5300.0
2015-03-10 12:55:00,158.93,159.18,158.93,159.04,4100.0,134.4654,134.6769,134.4654,134.5585,4100.0
2015-03-10 13:00:00,158.98,159.05,158.9,158.95,5000.0,134.5077,134.5669,134.44,134.4823,5000.0
2015-03-10 13:05:00,158.93,159.0,158.86,158.87,5600.0,134.4654,134.5246,134.4062,134.4146,5600.0
2015-03-10 13:10:00,158.87,158.92,158.79,158.86,6300.0,134.4146,134.4569,134.3469,134.4062,6300.0
2015-03-10 13:15:00,158.9,158.95,158.82,158.92,6400.0,134.44,134.4823,134.3723,134.4569,6400.0
2015-03-10 13:20:00,158.94,159.2,158.9,158.99,22200.0,134.4738,134.6938,134.44,134.5162,22200.0
2015-03-10 13:25:00,159.03,159.13,158.99,159.0,6500.0,134.55,134.6346,134.5162,134.5246,6500.0
2015-03-10 13:30:00,158.99,159.1,158.95,159.09,6400.0,134.5162,134.6092,134.4823,134.6008,6400.0
2015-03-10 13:35:00,159.09,159.09,159.0,159.03,8900.0,134.6008,134.6008,134.5246,134.55,8900.0
2015-03-10 13:40:00,159.01,159.05,158.98,159.02,7000.0,134.5331,134.5669,134.5077,134.5415,7000.0
2015-03-10 13:45:00,159.0,159.23,159.0,159.18,8900.0,134.5246,134.7192,134.5246,134.6769,8900.0
2015-03-10 13:50:00,159.16,159.23,159.12,159.19,10100.0,134.66,134.7192,134.6261,134.6854,10100.0
2015-03-10 13:55:00,159.17,159.25,159.06,159.08,19000.0,134.6684,134.7361,134.5754,134.5923,19000.0
2015-03-10 14:00:00,159.06,159.1,159.01,159.05,6600.0,134.5754,134.6092,134.5331,134.5669,6600.0
2015-03-10 14:05:00,159.06,159.12,159.02,159.09,8300.0,134.5754,134.6261,134.5415,134.6008,8300.0
2015-03-10 14:10:00,159.08,159.16,158.82,158.96,28400.0,134.5923,134.66,134.3723,134.4908,28400.0
2015-03-10 14:15:00,158.96,159.02,158.71,158.71,18300.0,134.4908,134.5415,134.2793,134.2793,18300.0
2015-03-10 14:20:00,158.7,158.7,158.55,158.62,7900.0,134.2708,134.2708,134.1439,134.2031,7900.0
2015-03-10 14:25:00,158.63,158.7,158.54,158.59,12700.0,134.2116,134.2708,134.1354,134.1777,12700.0
2015-03-10 14:30:00,158.58,158.75,158.57,158.68,16200.0,134.1693,134.3131,134.1608,134.2539,16200.0
2015-03-10 14:35:00,158.67,158.76,158.62,158.75,11000.0,134.2454,134.3216,134.2031,134.3131,11000.0
2015-03-10 14:40:00,158.77,158.84,158.66,158.84,10600.0,134.33,134.3892,134.2369,134.3892,10600.0
2015-03-10 14:45:00,158.86,159.02,158.77,158.78,13700.0,134.4062,134.5415,134.33,134.3385,13700.0
2015-03-10 14:50:00,158.78,158.93,158.69,158.72,10000.0,134.3385,134.4654,134.2623,134.2877,10000.0
2015-03-10 14:55:00,158.72,158.73,158.53,158.54,19800.0,134.2877,134.2962,134.127,134.1354,19800.0
2015-03-10 15:00:00,158.54,158.8,158.47,158.63,13400.0,134.1354,134.3554,134.0762,134.2116,13400.0
2015-03-10 15:05:00,158.69,158.8,158.63,158.72,11600.0,134.2623,134.3554,134.2116,134.2877,11600.0
2015-03-10 15:10:00,158.75,158.81,158.66,158.68,13100.0,134.3131,134.3639,134.2369,134.2539,13100.0
2015-03-10 15:15:00,158.65,158.87,158.64,158.79,16800.0,134.2285,134.4146,134.22,134.3469,16800.0
2015-03-10 15:20:00,158.8,158.93,158.8,158.91,23700.0,134.3554,134.4654,134.3554,134.4485,23700.0
2015-03-10 15:25:00,158.9,158.92,158.65,158.67,26400.0,134.44,134.4569,134.2285,134.2454,26400.0
2015-03-10 15:30:00,158.63,158.65,158.5,158.59,14200.0,134.2116,134.2285,134.1016,134.1777,14200.0
2015-03-10 15:35:00,158.6,158.75,158.6,158.69,19000.0,134.1862,134.3131,134.1862,134.2623,19000.0
2015-03-10 15:40:00,158.7,158.78,158.63,158.7,24600.0,134.2708,134.3385,134.2116,134.2708,24600.0
2015-03-10 15:45:00,158.68,158.78,158.65,158.68,45100.0,134.2539,134.3385,134.2285,134.2539,45100.0
2015-03-10 15:50:00,158.68,158.69,158.55,158.67,28900.0,134.2539,134.2623,134.1439,134.2454,28900.0
2015-03-10 15:55:00,158.67,158.67,158.36,158.4,52500.0,134.2454,134.2454,133.9831,134.017,52500.0
2015-03-11 09:30:00,159.06,159.08,158.55,158.81,28600.0,134.5754,134.5923,134.1439,134.3639,28600.0
2015-03-11 09:35:00,158.78,159.04,158.44,158.75,9600.0,134.3385,134.5585,134.0508,134.3131,9600.0
2015-03-11 09:40:00,158.5,159.39,158.5,159.26,10000.0,134.1016,134.8546,134.1016,134.7446,10000.0
2015-03-11 09:45:00,159.27,159.34,159.12,159.26,9500.0,134.7531,134.8123,134.6261,134.7446,9500.0
2015-03-11 09:50:00,159.31,159.48,159.13,159.3,9000.0,134.7869,134.9307,134.6346,134.7784,9000.0
2015-03-11 09:55:00,159.31,159.73,159.3,159.72,9900.0,134.7869,135.1422,134.7784,135.1338,9900.0
2015-03-11 10:00:00,159.7,159.74,159.61,159.71,6900.0,135.1169,135.1507,135.0407,135.1253,6900.0
2015-03-11 10:05:00,159.7,159.74,159.52,159.52,15800.0,135.1169,135.1507,134.9646,134.9646,15800.0
2015-03-11 10:10:00,159.51,159.56,159.28,159.28,11700.0,134.9561,134.9984,134.7615,134.7615,11700.0
2015-03-11 10:15:00,159.32,159.35,159.14,159.16,10600.0,134.7954,134.8207,134.6431,134.66,10600.0
2015-03-11 10:20:00,159.13,159.16,159.04,159.13,8000.0,134.6346,134.66,134.5585,134.6346,8000.0
2015-03-11 10:25:00,159.1,159.13,159.0,159.09,7700.0,134.6092,134.6346,134.5246,134.6008,7700.0
2015-03-11 10:30:00,159.09,159.24,158.9,158.98,15600.0,134.6008,134.7277,134.44,134.5077,15600.0
2015-03-11 10:35:00,158.89,158.96,158.84,158.95,6200.0,134.4315,134.4908,134.3892,134.4823,6200.0
2015-03-11 10:40:00,158.98,159.11,158.92,158.92,7600.0,134.5077,134.6177,134.4569,134.4569,7600.0
2015-03-11 10:45:00,158.9,158.9,158.72,158.74,7400.0,134.44,134.44,134.2877,134.3046,7400.0
2015-03-11 10:50:00,158.74,159.12,158.71,159.1,6200.0,134.3046,134.6261,134.2793,134.6092,6200.0
2015-03-11 10:55:00,159.18,159.18,159.08,159.15,5200.0,134.6769,134.6769,134.5923,134.6515,5200.0
2015-03-11 11:00:00,159.13,159.19,158.93,158.93,11400.0,134.6346,134.6854,134.4654,134.4654,11400.0
2015-03-11 11:05:00,158.97,159.01,158.79,158.88,17800.0,134.4992,134.5331,134.3469,134.4231,17800.0
2015-03-11 11:10:00,158.92,159.15,158.91,159.04,9600.0,134.4569,134.6515,134.4485,134.5585,9600.0
2015-03-11 11:15:00,159.03,159.13,159.01,159.05,4900.0,134.55,134.6346,134.5331,134.5669,4900.0
2015-03-11 11:20:00,159.06,159.12,159.01,159.12,5500.0,134.5754,134.6261,134.5331,134.6261,5500.0
2015-03-11 11:25:00,159.12,159.4,159.09,159.4,7900.0,134.6261,134.863,134.6008,134.863,7900.0
2015-03-11 11:30:00,159.37,159.42,159.31,159.39,5200.0,134.8377,134.88,134.7869,134.8546,5200.0
2015-03-11 11:35:00,159.32,159.4,159.31,159.32,5600.0,134.7954,134.863,134.7869,134.7954,5600.0
2015-03-11 11:40:00,159.29,159.33,159.26,159.28,7000.0,134.77,134.8038,134.7446,134.7615,7000.0
2015-03-11 11:45:00,159.3,159.31,159.23,159.28,8000.0,134.7784,134.7869,134.7192,134.7615,8000.0
2015-03-11 11:50:00,159.27,159.32,159.2,159.31,5600.0,134.7531,134.7954,134.6938,134.7869,5600.0
2015-03-11 11:55:00,159.28,159.32,158.98,159.02,39000.0,134.7615,134.7954,134.5077,134.5415,39000.0
2015-03-11 12:00:00,159.04,159.11,158.91,158.93,29800.0,134.5585,134.6177,134.4485,134.4654,29800.0
2015-03-11 12:05:00,158.93,158.93,158.68,158.79,16700.0,134.4654,134.4654,134.2539,134.3469,16700.0
2015-03-11 12:10:00,158.82,158.89,158.81,158.84,10100.0,134.3723,134.4315,134.3639,134.3892,10100.0
2015-03-11 12:15:00,158.83,158.97,158.73,158.82,23400.0,134.3808,134.4992,134.2962,134.3723,23400.0
2015-03-11 12:20:00,158.84,158.89,158.62,158.63,3600.0,134.3892,134.4315,134.2031,134.2116,3600.0
2015-03-11 12:25:00,158.64,158.7,158.53,158.7,4700.0,134.22,134.2708,134.127,134.2708,4700.0
2015-03-11 12:30:00,158.7,158.8,158.69,158.8,2600.0,134.2708,134.3554,134.2623,134.3554,2600.0
2015-03-11 12:35:00,158.77,159.02,158.73,159.01,6200.0,134.33,134.5415,134.2962,134.5331,6200.0
2015-03-11 12:40:00,159.0,159.0,158.83,158.92,14200.0,134.5246,134.5246,134.3808,134.4569,14200.0
2015-03-11 12:45:00,158.95,158.97,158.82,158.87,37500.0,134.4823,134.4992,134.3723,134.4146,37500.0
2015-03-11 12:50:00,158.87,159.08,158.84,158.95,17100.0,134.4146,134.5923,134.3892,134.4823,17100.0
2015-03-11 12:55:00,158.87,158.95,158.78,158.94,7000.0,134.4146,134.4823,134.3385,134.4738,7000.0
2015-03-11 13:00:00,158.91,158.95,158.79,158.82,30600.0,134.4485,134.4823,134.3469,134.3723,30600.0
2015-03-11 13:05:00,158.83,158.92,158.8,158.88,2600.0,134.3808,134.4569,134.3554,134.4231,2600.0
2015-03-11 13:10:00,158.87,158.92,158.84,158.89,6900.0,134.4146,134.4569,134.3892,134.4315,6900.0
2015-03-11 13:15:00,158.88,158.96,158.83,158.91,14600.0,134.4231,134.4908,134.3808,134.4485,14600.0
2015-03-11 13:20:00,158.89,158.93,158.87,158.93,3900.0,134.4315,134.4654,134.4146,134.4654,3900.0
2015-03-11 13:25:00,158.93,158.94,158.83,158.92,6400.0,134.4654,134.4738,134.3808,134.4569,6400.0
2015-03-11 13:30:00,158.95,158.95,158.68,158.7,6600.0,134.4823,134.4823,134.2539,134.2708,6600.0
2015-03-11 13:35:00,158.63,158.67,158.6,158.64,10800.0,134.2116,134.2454,134.1862,134.22,10800.0
2015-03-11 13:40:00,158.63,158.63,158.51,158.52,3900.0,134.2116,134.2116,134.11,134.1185,3900.0
2015-03-11 13:45:00,158.51,158.52,158.14,158.15,12900.0,134.11,134.1185,133.797,133.8055,12900.0
2015-03-11 13:50:00,158.13,158.41,158.13,158.38,12600.0,133.7885,134.0254,133.7885,134.0001,12600.0
2015-03-11 13:55:00,158.39,158.54,158.39,158.51,4500.0,134.0085,134.1354,134.0085,134.11,4500.0
2015-03-11 14:00:00,158.49,158.56,158.41,158.45,18100.0,134.0931,134.1523,134.0254,134.0593,18100.0
2015-03-11 14:05:00,158.43,158.51,158.35,158.5,26700.0,134.0424,134.11,133.9747,134.1016,26700.0
2015-03-11 14:10:00,158.52,158.54,158.37,158.4,11500.0,134.1185,134.1354,133.9916,134.017,11500.0
2015-03-11 14:15:00,158.4,158.55,158.33,158.54,11200.0,134.017,134.1439,133.9577,134.1354,11200.0
2015-03-11 14:20:00,158.52,158.53,158.47,158.48,5600.0,134.1185,134.127,134.0762,134.0847,5600.0
2015-03-11 14:25:00,158.41,158.55,158.4,158.47,12000.0,134.0254,134.1439,134.017,134.0762,12000.0
2015-03-11 14:30:00,158.49,158.59,158.4,158.56,14000.0,134.0931,134.1777,134.017,134.1523,14000.0
2015-03-11 14:35:00,158.57,158.71,158.51,158.65,9700.0,134.1608,134.2793,134.11,134.2285,9700.0
2015-03-11 14:40:00,158.66,158.72,158.46,158.49,37900.0,134.2369,134.2877,134.0677,134.0931,37900.0
2015-03-11 14:45:00,158.51,158.61,158.5,158.55,8300.0,134.11,134.1946,134.1016,134.1439,8300.0
2015-03-11 14:50:00,158.57,158.65,158.5,158.53,8200.0,134.1608,134.2285,134.1016,134.127,8200.0
2015-03-11 14:55:00,158.55,158.72,158.5,158.67,11800.0,134.1439,134.2877,134.1016,134.2454,11800.0
2015-03-11 15:00:00,158.69,158.74,158.61,158.62,12300.0,134.2623,134.3046,134.1946,134.2031,12300.0
2015-03-11 15:05:00,158.63,158.65,158.49,158.52,12300.0,134.2116,134.2285,134.0931,134.1185,12300.0
2015-03-11 15:10:00,158.53,158.53,158.21,158.21,16500.0,134.127,134.127,133.8562,133.8562,16500.0
2015-03-11 15:15:00,158.29,158.35,158.22,158.32,10600.0,133.9239,133.9747,133.8647,133.9493,10600.0
2015-03-11 15:20:00,158.3,158.31,158.17,158.18,21000.0,133.9324,133.9408,133.8224,133.8308,21000.0
2015-03-11 15:25:00,158.19,158.39,158.18,158.27,15900.0,133.8393,134.0085,133.8308,133.907,15900.0
2015-03-11 15:30:00,158.27,158.31,158.14,158.16,23500.0,133.907,133.9408,133.797,133.8139,23500.0
2015-03-11 15:35:00,158.13,158.13,158.01,158.08,13300.0,133.7885,133.7885,133.687,133.7462,13300.0
2015-03-11 15:40:00,158.12,158.18,157.99,158.17,28400.0,133.7801,133.8308,133.6701,133.8224,28400.0
2015-03-11 15:45:00,158.16,158.19,157.96,157.99,25500.0,133.8139,133.8393,133.6447,133.6701,25500.0
2015-03-11 15:50:00,157.99,158.16,157.99,158.14,30800.0,133.6701,133.8139,133.6701,133.797,30800.0
2015-03-11 15:55:00,158.13,158.29,158.03,158.04,52300.0,133.7885,133.9239,133.7039,133.7124,52300.0
2015-03-12 09:30:00,158.26,158.96,158.26,158.79,14100.0,133.8985,134.4908,133.8985,134.3469,14100.0
2015-03-12 09:35:00,159.06,159.79,159.05,159.32,15600.0,134.5754,135.193,134.5669,134.7954,15600.0
2015-03-12 09:40:00,159.39,159.46,159.15,159.38,47500.0,134.8546,134.9138,134.6515,134.8461,47500.0
2015-03-12 09:45:00,159.39,159.39,159.11,159.27,13800.0,134.8546,134.8546,134.6177,134.7531,13800.0
2015-03-12 09:50:00,159.37,159.37,159.16,159.25,7400.0,134.8377,134.8377,134.66,134.7361,7400.0
2015-03-12 09:55:00,159.21,159.24,159.12,159.16,12400.0,134.7023,134.7277,134.6261,134.66,12400.0
2015-03-12 10:00:00,159.21,159.25,159.05,159.15,5000.0,134.7023,134.7361,134.5669,134.6515,5000.0
2015-03-12 10:05:00,159.16,159.17,159.0,159.07,6100.0,134.66,134.6684,134.5246,134.5838,6100.0
2015-03-12 10:10:00,159.05,159.12,158.99,158.99,19700.0,134.5669,134.6261,134.5162,134.5162,19700.0
2015-03-12 10:15:00,158.99,159.04,158.75,158.8,14900.0,134.5162,134.5585,134.3131,134.3554,14900.0
2015-03-12 10:20:00,158.75,159.0,158.75,158.96,5900.0,134.3131,134.5246,134.3131,134.4908,5900.0
2015-03-12 10:25:00,158.97,159.02,158.85,158.89,19000.0,134.4992,134.5415,134.3977,134.4315,19000.0
2015-03-12 10:30:00,158.88,158.99,158.81,158.96,12900.0,134.4231,134.5162,134.3639,134.4908,12900.0
2015-03-12 10:35:00,158.98,159.0,158.86,158.94,6000.0,134.5077,134.5246,134.4062,134.4738,6000.0
2015-03-12 10:40:00,158.99,159.0,158.87,158.97,8700.0,134.5162,134.5246,134.4146,134.4992,8700.0
2015-03-12 10:45:00,158.93,158.97,158.86,158.88,5300.0,134.4654,134.4992,134.4062,134.4231,5300.0
2015-03-12 10:50:00,158.96,159.09,158.9,159.0,13000.0,134.4908,134.6008,134.44,134.5246,13000.0
2015-03-12 10:55:00,158.98,159.12,158.98,159.09,13700.0,134.5077,134.6261,134.5077,134.6008,13700.0
2015-03-12 11:00:00,159.11,159.15,159.04,159.13,6200.0,134.6177,134.6515,134.5585,134.6346,6200.0
2015-03-12 11:05:00,159.19,159.24,159.09,159.14,18000.0,134.6854,134.7277,134.6008,134.6431,18000.0
2015-03-12 11:10:00,159.13,159.17,159.08,159.08,23100.0,134.6346,134.6684,134.5923,134.5923,23100.0
2015-03-12 11:15:00,159.07,159.28,159.05,159.21,44000.0,134.5838,134.7615,134.5669,134.7023,44000.0
2015-03-12 11:20:00,159.17,159.3,159.17,159.27,16300.0,134.6684,134.7784,134.6684,134.7531,16300.0
2015-03-12 11:25:00,159.3,159.3,158.99,159.0,32100.0,134.7784,134.7784,134.5162,134.5246,32100.0
2015-03-12 11:30:00,159.04,159.04,158.98,159.01,17900.0,134.5585,134.5585,134.5077,134.5331,17900.0
2015-03-12 11:35:00,159.02,159.04,158.98,159.03,28800.0,134.5415,134.5585,134.5077,134.55,28800.0
2015-03-12 11:40:00,159.02,159.03,158.99,159.0,27900.0,134.5415,134.55,134.5162,134.5246,27900.0
2015-03-12 11:45:00,159.0,159.04,158.99,159.02,13100.0,134.5246,134.5585,134.5162,134.5415,13100.0
2015-03-12 11:50:00,159.02,159.04,158.99,159.02,22400.0,134.5415,134.5585,134.5162,134.5415,22400.0
2015-03-12 11:55:00,159.02,159.02,158.98,159.02,13500.0,134.5415,134.5415,134.5077,134.5415,13500.0
2015-03-12 12:00:00,159.01,159.03,158.99,159.0,13800.0,134.5331,134.55,134.5162,134.5246,13800.0
2015-03-12 12:05:00,159.0,159.09,158.99,159.0,40400.0,134.5246,134.6008,134.5162,134.5246,40400.0
2015-03-12 12:10:00,159.0,159.01,158.97,159.0,7100.0,134.5246,134.5331,134.4992,134.5246,7100.0
2015-03-12 12:15:00,159.02,159.03,158.98,159.03,13200.0,134.5415,134.55,134.5077,134.55,13200.0
2015-03-12 12:20:00,159.01,159.02,158.99,159.0,5400.0,134.5331,134.5415,134.5162,134.5246,5400.0
2015-03-12 12:25:00,159.01,159.05,158.99,159.02,29700.0,134.5331,134.5669,134.5162,134.5415,29700.0
2015-03-12 12:30:00,159.02,159.31,159.0,159.3,22200.0,134.5415,134.7869,134.5246,134.7784,22200.0
2015-03-12 12:35:00,159.33,159.42,159.29,159.4,18800.0,134.8038,134.88,134.77,134.863,18800.0
2015-03-12 12:40:00,159.39,159.4,159.11,159.16,21200.0,134.8546,134.863,134.6177,134.66,21200.0
2015-03-12 12:45:00,159.16,159.2,159.05,159.09,39700.0,134.66,134.6938,134.5669,134.6008,39700.0
2015-03-12 12:50:00,159.1,159.28,159.1,159.25,13600.0,134.6092,134.7615,134.6092,134.7361,13600.0
2015-03-12 12:55:00,159.25,159.27,159.22,159.22,7700.0,134.7361,134.7531,134.7107,134.7107,7700.0
2015-03-12 13:00:00,159.25,159.27,159.17,159.22,5000.0,134.7361,134.7531,134.6684,134.7107,5000.0
2015-03-12 13:05:00,159.22,159.26,159.18,159.26,7700.0,134.7107,134.7446,134.6769,134.7446,7700.0
2015-03-12 13:10:00,159.25,159.26,159.22,159.23,6800.0,134.7361,134.7446,134.7107,134.7192,6800.0
2015-03-12 13:15:00,159.25,159.31,159.18,159.25,11200.0,134.7361,134.7869,134.6769,134.7361,11200.0
2015-03-12 13:20:00,159.24,159.26,159.18,159.18,6300.0,134.7277,134.7446,134.6769,134.6769,6300.0
2015-03-12 13:25:00,159.17,159.19,159.13,159.17,12300.0,134.6684,134.6854,134.6346,134.6684,12300.0
2015-03-12 13:30:00,159.17,159.27,159.11,159.26,8500.0,134.6684,134.7531,134.6177,134.7446,8500.0
2015-03-12 13:35:00,159.25,159.29,159.19,159.19,17000.0,134.7361,134.77,134.6854,134.6854,17000.0
2015-03-12 13:40:00,159.19,159.28,159.19,159.26,9700.0,134.6854,134.7615,134.6854,134.7446,9700.0
2015-03-12 13:45:00,159.24,159.26,159.21,159.26,7400.0,134.7277,134.7446,134.7023,134.7446,7400.0
2015-03-12 13:50:00,159.25,159.29,159.23,159.28,9000.0,134.7361,134.77,134.7192,134.7615,9000.0
2015-03-12 13:55:00,159.25,159.39,159.25,159.39,7400.0,134.7361,134.8546,134.7361,134.8546,7400.0
2015-03-12 14:00:00,159.41,159.41,159.28,159.39,6300.0,134.8715,134.8715,134.7615,134.8546,6300.0
2015-03-12 14:05:00,159.4,159.44,159.38,159.39,17200.0,134.863,134.8969,134.8461,134.8546,17200.0
2015-03-12 14:10:00,159.38,159.42,159.35,159.41,12200.0,134.8461,134.88,134.8207,134.8715,12200.0
2015-03-12 14:15:00,159.4,159.43,159.38,159.43,7900.0,134.863,134.8884,134.8461,134.8884,7900.0
2015-03-12 14:20:00,159.44,159.44,159.38,159.39,14300.0,134.8969,134.8969,134.8461,134.8546,14300.0
2015-03-12 14:25:00,159.4,159.42,159.36,159.4,11600.0,134.863,134.88,134.8292,134.863,11600.0
2015-03-12 14:30:00,159.4,159.4,159.38,159.38,8000.0,134.863,134.863,134.8461,134.8461,8000.0
2015-03-12 14:35:00,159.39,159.42,159.38,159.39,18900.0,134.8546,134.88,134.8461,134.8546,18900.0
2015-03-12 14:40:00,159.38,159.42,159.33,159.41,14900.0,134.8461,134.88,134.8038,134.8715,14900.0
2015-03-12 14:45:00,159.42,159.44,159.39,159.4,15000.0,134.88,134.8969,134.8546,134.863,15000.0
2015-03-12 14:50:00,159.39,159.41,159.37,159.38,9000.0,134.8546,134.8715,134.8377,134.8461,9000.0
2015-03-12 14:55:00,159.41,159.52,159.4,159.44,32200.0,134.8715,134.9646,134.863,134.8969,32200.0
2015-03-12 15:00:00,159.47,159.55,159.4,159.5,37900.0,134.9223,134.9899,134.863,134.9476,37900.0
2015-03-12 15:05:00,159.5,159.75,159.49,159.75,14200.0,134.9476,135.1592,134.9392,135.1592,14200.0
2015-03-12 15:10:00,159.75,159.88,159.75,159.86,8700.0,135.1592,135.2692,135.1592,135.2522,8700.0
2015-03-12 15:15:00,159.86,159.91,159.84,159.9,7300.0,135.2522,135.2945,135.2353,135.2861,7300.0
2015-03-12 15:20:00,159.93,159.98,159.88,159.9,9000.0,135.3115,135.3538,135.2692,135.2861,9000.0
2015-03-12 15:25:00,159.9,160.0,159.9,159.99,8600.0,135.2861,135.3707,135.2861,135.3622,8600.0
2015-03-12 15:30:00,159.96,160.01,159.91,159.91,9800.0,135.3368,135.3791,135.2945,135.2945,9800.0
2015-03-12 15:35:00,159.91,159.92,159.84,159.89,13300.0,135.2945,135.303,135.2353,135.2776,13300.0
2015-03-12 15:40:00,159.9,160.04,159.9,159.96,15700.0,135.2861,135.4045,135.2861,135.3368,15700.0
2015-03-12 15:45:00,159.98,160.03,159.97,160.0,18700.0,135.3538,135.3961,135.3453,135.3707,18700.0
2015-03-12 15:50:00,160.02,160.04,159.98,159.98,28300.0,135.3876,135.4045,135.3538,135.3538,28300.0
2015-03-12 15:55:00,159.99,160.04,159.91,159.93,34200.0,135.3622,135.4045,135.2945,135.3115,34200.0
2015-03-13 09:30:00,159.39,159.87,159.33,159.68,20000.0,134.8546,135.2607,134.8038,135.0999,20000.0
2015-03-13 09:35:00,159.49,159.81,159.38,159.81,12900.0,134.9392,135.2099,134.8461,135.2099,12900.0
2015-03-13 09:40:00,159.79,160.11,159.62,160.05,13700.0,135.193,135.4637,135.0492,135.413,13700.0
2015-03-13 09:45:00,160.1,160.55,160.08,160.48,11800.0,135.4553,135.836,135.4384,135.7768,11800.0
2015-03-13 09:50:00,160.54,160.65,160.38,160.65,12100.0,135.8276,135.9206,135.6922,135.9206,12100.0
2015-03-13 09:55:00,160.65,160.8,160.57,160.63,8300.0,135.9206,136.0475,135.8529,135.9037,8300.0
2015-03-13 10:00:00,160.64,160.64,160.09,160.09,8300.0,135.9122,135.9122,135.4468,135.4468,8300.0
2015-03-13 10:05:00,160.1,160.1,159.81,159.84,12600.0,135.4553,135.4553,135.2099,135.2353,12600.0
2015-03-13 10:10:00,159.84,159.93,159.76,159.88,6900.0,135.2353,135.3115,135.1676,135.2692,6900.0
2015-03-13 10:15:00,159.92,160.03,159.88,160.01,8700.0,135.303,135.3961,135.2692,135.3791,8700.0
2015-03-13 10:20:00,160.02,160.04,159.83,159.83,6900.0,135.3876,135.4045,135.2268,135.2268,6900.0
2015-03-13 10:25:00,159.86,159.9,159.46,159.46,14100.0,135.2522,135.2861,134.9138,134.9138,14100.0
2015-03-13 10:30:00,159.46,159.49,159.3,159.38,11900.0,134.9138,134.9392,134.7784,134.8461,11900.0
2015-03-13 10:35:00,159.38,159.38,159.24,159.34,10300.0,134.8461,134.8461,134.7277,134.8123,10300.0
2015-03-13 10:40:00,159.36,159.51,159.28,159.38,7500.0,134.8292,134.9561,134.7615,134.8461,7500.0
2015-03-13 10:45:00,159.29,159.33,159.02,159.02,6000.0,134.77,134.8038,134.5415,134.5415,6000.0
2015-03-13 10:50:00,159.05,159.08,158.76,158.8,11300.0,134.5669,134.5923,134.3216,134.3554,11300.0
2015-03-13 10:55:00,158.66,158.68,158.25,158.25,15700.0,134.2369,134.2539,133.8901,133.8901,15700.0
2015-03-13 11:00:00,158.24,158.32,158.15,158.27,18500.0,133.8816,133.9493,133.8055,133.907,18500.0
2015-03-13 11:05:00,158.25,158.47,158.21,158.47,12400.0,133.8901,134.0762,133.8562,134.0762,12400.0
2015-03-13 11:10:00,158.45,158.45,158.12,158.12,19200.0,134.0593,134.0593,133.7801,133.7801,19200.0
2015-03-13 11:15:00,158.09,158.1,157.84,157.85,20000.0,133.7547,133.7632,133.5432,133.5516,20000.0
2015-03-13 11:20:00,157.84,157.84,157.37,157.48,18700.0,133.5432,133.5432,133.1455,133.2386,18700.0
2015-03-13 11:25:00,157.48,157.48,157.11,157.21,20900.0,133.2386,133.2386,132.9255,133.0102,20900.0
2015-03-13 11:30:00,157.16,157.31,157.0,157.17,7600.0,132.9678,133.0948,132.8325,132.9763,7600.0
2015-03-13 11:35:00,157.15,157.29,157.05,157.24,12400.0,132.9594,133.0778,132.8748,133.0355,12400.0
2015-03-13 11:40:00,157.26,157.53,157.22,157.5,9400.0,133.0525,133.2809,133.0186,133.2555,9400.0
2015-03-13 11:45:00,157.51,157.65,157.42,157.65,21500.0,133.264,133.3824,133.1878,133.3824,21500.0
2015-03-13 11:50:00,157.67,157.73,157.54,157.71,7200.0,133.3993,133.4501,133.2894,133.4332,7200.0
2015-03-13 11:55:00,157.75,157.87,157.67,157.86,5200.0,133.467,133.5686,133.3993,133.5601,5200.0
2015-03-13 12:00:00,157.81,157.83,157.49,157.56,6700.0,133.5178,133.5347,133.2471,133.3063,6700.0
2015-03-13 12:05:00,157.58,157.67,157.55,157.63,7400.0,133.3232,133.3993,133.2978,133.3655,7400.0
2015-03-13 12:10:00,157.67,157.7,157.56,157.56,6800.0,133.3993,133.4247,133.3063,133.3063,6800.0
2015-03-13 12:15:00,157.63,157.68,157.54,157.56,5100.0,133.3655,133.4078,133.2894,133.3063,5100.0
2015-03-13 12:20:00,157.56,157.74,157.56,157.64,6400.0,133.3063,133.4586,133.3063,133.374,6400.0
2015-03-13 12:25:00,157.67,157.74,157.63,157.66,7200.0,133.3993,133.4586,133.3655,133.3909,7200.0
2015-03-13 12:30:00,157.71,157.97,157.7,157.95,6000.0,133.4332,133.6532,133.4247,133.6362,6000.0
2015-03-13 12:35:00,157.99,158.15,157.96,158.07,5900.0,133.6701,133.8055,133.6447,133.7378,5900.0
2015-03-13 12:40:00,158.08,158.18,157.96,158.18,7400.0,133.7462,133.8308,133.6447,133.8308,7400.0
2015-03-13 12:45:00,158.18,158.18,157.86,157.92,16500.0,133.8308,133.8308,133.5601,133.6109,16500.0
2015-03-13 12:50:00,157.92,157.93,157.79,157.89,6200.0,133.6109,133.6193,133.5009,133.5855,6200.0
2015-03-13 12:55:00,157.87,158.01,157.87,157.92,6100.0,133.5686,133.687,133.5686,133.6109,6100.0
2015-03-13 13:00:00,157.88,157.89,157.68,157.7,6600.0,133.577,133.5855,133.4078,133.4247,6600.0
2015-03-13 13:05:00,157.75,157.78,157.68,157.69,5500.0,133.467,133.4924,133.4078,133.4163,5500.0
2015-03-13 13:10:00,157.71,157.71,157.51,157.59,6500.0,133.4332,133.4332,133.264,133.3317,6500.0
2015-03-13 13:15:00,157.55,157.58,157.24,157.24,9500.0,133.2978,133.3232,133.0355,133.0355,9500.0
2015-03-13 13:20:00,157.27,157.27,157.11,157.15,9100.0,133.0609,133.0609,132.9255,132.9594,9100.0
2015-03-13 13:25:00,157.13,157.16,156.76,156.8,12300.0,132.9425,132.9678,132.6294,132.6633,12300.0
2015-03-13 13:30:00,156.81,156.93,156.69,156.69,12800.0,132.6717,132.7733,132.5702,132.5702,12800.0
2015-03-13 13:35:00,156.66,156.89,156.66,156.89,16100.0,132.5448,132.7394,132.5448,132.7394,16100.0
2015-03-13 13:40:00,156.91,157.02,156.82,156.97,32900.0,132.7563,132.8494,132.6802,132.8071,32900.0
2015-03-13 13:45:00,156.96,157.12,156.91,157.05,11500.0,132.7986,132.934,132.7563,132.8748,11500.0
2015-03-13 13:50:00,157.08,157.11,157.03,157.11,15200.0,132.9002,132.9255,132.8579,132.9255,15200.0
2015-03-13 13:55:00,157.09,157.09,156.82,156.82,13300.0,132.9086,132.9086,132.6802,132.6802,13300.0
2015-03-13 14:00:00,156.84,156.88,156.66,156.75,16000.0,132.6971,132.731,132.5448,132.621,16000.0
2015-03-13 14:05:00,156.77,156.79,156.42,156.42,18600.0,132.6379,132.6548,132.3418,132.3418,18600.0
2015-03-13 14:10:00,156.52,156.56,156.44,156.55,13400.0,132.4264,132.4602,132.3587,132.4517,13400.0
2015-03-13 14:15:00,156.57,156.77,156.55,156.63,14000.0,132.4687,132.6379,132.4517,132.5194,14000.0
2015-03-13 14:20:00,156.65,156.65,156.49,156.59,18700.0,132.5364,132.5364,132.401,132.4856,18700.0
2015-03-13 14:25:00,156.61,156.73,156.61,156.69,12900.0,132.5025,132.604,132.5025,132.5702,12900.0
2015-03-13 14:30:00,156.7,156.83,156.65,156.83,12100.0,132.5787,132.6886,132.5364,132.6886,12100.0
2015-03-13 14:35:00,156.79,156.81,156.5,156.51,9600.0,132.6548,132.6717,132.4094,132.4179,9600.0
2015-03-13 14:40:00,156.49,156.5,156.34,156.34,16400.0,132.401,132.4094,132.2741,132.2741,16400.0
2015-03-13 14:45:00,156.31,156.63,156.31,156.55,16400.0,132.2487,132.5194,132.2487,132.4517,16400.0
2015-03-13 14:50:00,156.56,156.69,156.52,156.58,13900.0,132.4602,132.5702,132.4264,132.4771,13900.0
2015-03-13 14:55:00,156.56,156.71,156.52,156.71,12000.0,132.4602,132.5871,132.4264,132.5871,12000.0
2015-03-13 15:00:00,156.7,156.72,156.53,156.56,15000.0,132.5787,132.5956,132.4348,132.4602,15000.0
2015-03-13 15:05:00,156.53,156.68,156.51,156.64,19300.0,132.4348,132.5617,132.4179,132.5279,19300.0
2015-03-13 15:10:00,156.65,156.82,156.64,156.79,18500.0,132.5364,132.6802,132.5279,132.6548,18500.0
2015-03-13 15:15:00,156.82,157.06,156.82,157.06,19500.0,132.6802,132.8832,132.6802,132.8832,19500.0
2015-03-13 15:20:00,157.07,157.29,156.96,157.29,30700.0,132.8917,133.0778,132.7986,133.0778,30700.0
2015-03-13 15:25:00,157.27,157.48,157.13,157.47,27200.0,133.0609,133.2386,132.9425,133.2301,27200.0
2015-03-13 15:30:00,157.45,157.47,157.17,157.22,24800.0,133.2132,133.2301,132.9763,133.0186,24800.0
2015-03-13 15:35:00,157.25,157.52,157.21,157.5,19100.0,133.044,133.2724,133.0102,133.2555,19100.0
2015-03-13 15:40:00,157.5,157.78,157.45,157.56,31300.0,133.2555,133.4924,133.2132,133.3063,31300.0
2015-03-13 15:45:00,157.56,157.61,157.49,157.54,35800.0,133.3063,133.3486,133.2471,133.2894,35800.0
2015-03-13 15:50:00,157.56,157.82,157.56,157.81,41500.0,133.3063,133.5263,133.3063,133.5178,41500.0
2015-03-13 15:55:00,157.82,157.91,157.57,157.58,78000.0,133.5263,133.6024,133.3147,133.3232,78000.0
2015-03-16 09:30:00,158.2,160.02,158.2,159.95,46500.0,133.8478,135.3876,133.8478,135.3284,46500.0
2015-03-16 09:35:00,159.98,160.61,159.98,160.57,14400.0,135.3538,135.8868,135.3538,135.8529,14400.0
2015-03-16 09:40:00,160.56,160.85,160.52,160.58,18500.0,135.8445,136.0898,135.8106,135.8614,18500.0
2015-03-16 09:45:00,160.55,160.73,160.4,160.65,12800.0,135.836,135.9883,135.7091,135.9206,12800.0
2015-03-16 09:50:00,160.65,160.89,160.61,160.8,26100.0,135.9206,136.1237,135.8868,136.0475,26100.0
2015-03-16 09:55:00,160.83,160.83,160.6,160.63,16100.0,136.0729,136.0729,135.8783,135.9037,16100.0
2015-03-16 10:00:00,160.66,160.8,160.55,160.67,36500.0,135.9291,136.0475,135.836,135.9375,36500.0
2015-03-16 10:05:00,160.61,160.69,160.46,160.46,22600.0,135.8868,135.9545,135.7599,135.7599,22600.0
2015-03-16 10:10:00,160.46,160.76,160.45,160.49,24600.0,135.7599,136.0137,135.7514,135.7853,24600.0
2015-03-16 10:15:00,160.5,160.75,160.4,160.72,14300.0,135.7937,136.0052,135.7091,135.9798,14300.0
2015-03-16 10:20:00,160.75,160.75,160.39,160.39,14600.0,136.0052,136.0052,135.7006,135.7006,14600.0
2015-03-16 10:25:00,160.42,160.5,160.38,160.38,13200.0,135.726,135.7937,135.6922,135.6922,13200.0
2015-03-16 10:30:00,160.35,160.36,160.16,160.16,11100.0,135.6668,135.6753,135.506,135.506,11100.0
2015-03-16 10:35:00,160.14,160.2,160.02,160.07,16900.0,135.4891,135.5399,135.3876,135.4299,16900.0
2015-03-16 10:40:00,160.09,160.6,160.08,160.41,21500.0,135.4468,135.8783,135.4384,135.7176,21500.0
2015-03-16 10:45:00,160.4,160.49,160.25,160.39,9600.0,135.7091,135.7853,135.5822,135.7006,9600.0
2015-03-16 10:50:00,160.39,160.6,160.39,160.52,5300.0,135.7006,135.8783,135.7006,135.8106,5300.0
2015-03-16 10:55:00,160.53,160.66,160.53,160.66,6100.0,135.8191,135.9291,135.8191,135.9291,6100.0
2015-03-16 11:00:00,160.6,160.64,160.37,160.38,18100.0,135.8783,135.9122,135.6837,135.6922,18100.0
2015-03-16 11:05:00,160.37,160.6,160.37,160.54,7900.0,135.6837,135.8783,135.6837,135.8276,7900.0
2015-03-16 11:10:00,160.54,160.73,160.53,160.6,12000.0,135.8276,135.9883,135.8191,135.8783,12000.0
2015-03-16 11:15:00,160.56,160.73,160.56,160.67,11900.0,135.8445,135.9883,135.8445,135.9375,11900.0
2015-03-16 11:20:00,160.67,160.86,160.67,160.85,20900.0,135.9375,136.0983,135.9375,136.0898,20900.0
2015-03-16 11:25:00,160.85,160.99,160.85,160.99,25200.0,136.0898,136.2083,136.0898,136.2083,25200.0
2015-03-16 11:30:00,160.99,161.0,160.81,160.84,14000.0,136.2083,136.2167,136.056,136.0814,14000.0
2015-03-16 11:35:00,160.84,160.87,160.66,160.66,9400.0,136.0814,136.1068,135.9291,135.9291,9400.0
2015-03-16 11:40:00,160.64,160.69,160.5,160.59,9500.0,135.9122,135.9545,135.7937,135.8699,9500.0
2015-03-16 11:45:00,160.66,160.85,160.63,160.84,6200.0,135.9291,136.0898,135.9037,136.0814,6200.0
2015-03-16 11:50:00,160.87,161.06,160.85,161.02,9600.0,136.1068,136.2675,136.0898,136.2337,9600.0
2015-03-16 11:55:00,160.98,160.98,160.81,160.87,7500.0,136.1998,136.1998,136.056,136.1068,7500.0
2015-03-16 12:00:00,160.9,160.94,160.83,160.89,8400.0,136.1321,136.166,136.0729,136.1237,8400.0
2015-03-16 12:05:00,160.9,160.9,160.73,160.78,6200.0,136.1321,136.1321,135.9883,136.0306,6200.0
2015-03-16 12:10:00,160.76,160.8,160.63,160.79,10100.0,136.0137,136.0475,135.9037,136.0391,10100.0
2015-03-16 12:15:00,160.83,160.89,160.76,160.76,11600.0,136.0729,136.1237,136.0137,136.0137,11600.0
2015-03-16 12:20:00,160.74,160.74,160.44,160.5,9600.0,135.9968,135.9968,135.7429,135.7937,9600.0
2015-03-16 12:25:00,160.47,160.63,160.46,160.61,7200.0,135.7683,135.9037,135.7599,135.8868,7200.0
2015-03-16 12:30:00,160.58,160.66,160.49,160.49,6100.0,135.8614,135.9291,135.7853,135.7853,6100.0
2015-03-16 12:35:00,160.46,160.47,160.38,160.46,8900.0,135.7599,135.7683,135.6922,135.7599,8900.0
2015-03-16 12:40:00,160.44,160.51,160.36,160.36,10600.0,135.7429,135.8022,135.6753,135.6753,10600.0
2015-03-16 12:45:00,160.4,160.51,160.37,160.4,6000.0,135.7091,135.8022,135.6837,135.7091,6000.0
2015-03-16 12:50:00,160.39,160.66,160.39,160.6,8500.0,135.7006,135.9291,135.7006,135.8783,8500.0
2015-03-16 12:55:00,160.61,160.64,160.4,160.43,8800.0,135.8868,135.9122,135.7091,135.7345,8800.0
2015-03-16 13:00:00,160.39,160.49,160.32,160.38,10000.0,135.7006,135.7853,135.6414,135.6922,10000.0
2015-03-16 13:05:00,160.34,160.44,160.28,160.44,5700.0,135.6583,135.7429,135.6076,135.7429,5700.0
2015-03-16 13:10:00,160.42,160.63,160.37,160.61,9700.0,135.726,135.9037,135.6837,135.8868,9700.0
2015-03-16 13:15:00,160.63,160.66,160.59,160.61,5200.0,135.9037,135.9291,135.8699,135.8868,5200.0
2015-03-16 13:20:00,160.62,160.68,160.55,160.68,12400.0,135.8952,135.946,135.836,135.946,12400.0
2015-03-16 13:25:00,160.69,160.73,160.58,160.58,4200.0,135.9545,135.9883,135.8614,135.8614,4200.0
2015-03-16 13:30:00,160.55,160.58,160.47,160.53,13900.0,135.836,135.8614,135.7683,135.8191,13900.0
2015-03-16 13:35:00,160.56,160.6,160.52,160.58,12500.0,135.8445,135.8783,135.8106,135.8614,12500.0
2015-03-16 13:40:00,160.56,160.59,160.51,160.54,7700.0,135.8445,135.8699,135.8022,135.8276,7700.0
2015-03-16 13:45:00,160.52,160.63,160.52,160.58,8300.0,135.8106,135.9037,135.8106,135.8614,8300.0
2015-03-16 13:50:00,160.58,160.62,160.55,160.58,10600.0,135.8614,135.8952,135.836,135.8614,10600.0
2015-03-16 13:55:00,160.59,160.64,160.55,160.63,8400.0,135.8699,135.9122,135.836,135.9037,8400.0
2015-03-16 14:00:00,160.62,160.71,160.59,160.68,7200.0,135.8952,135.9714,135.8699,135.946,7200.0
2015-03-16 14:05:00,160.67,160.75,160.66,160.66,6900.0,135.9375,136.0052,135.9291,135.9291,6900.0
2015-03-16 14:10:00,160.62,160.65,160.52,160.54,9500.0,135.8952,135.9206,135.8106,135.8276,9500.0
2015-03-16 14:15:00,160.53,160.72,160.53,160.71,11200.0,135.8191,135.9798,135.8191,135.9714,11200.0
2015-03-16 14:20:00,160.7,161.21,160.64,161.07,27800.0,135.9629,136.3944,135.9122,136.276,27800.0
2015-03-16 14:25:00,161.07,161.17,161.01,161.02,8400.0,136.276,136.3606,136.2252,136.2337,8400.0
2015-03-16 14:30:00,161.0,161.0,160.81,160.9,8000.0,136.2167,136.2167,136.056,136.1321,8000.0
2015-03-16 14:35:00,160.91,160.94,160.7,160.72,9000.0,136.1406,136.166,135.9629,135.9798,9000.0
2015-03-16 14:40:00,160.72,161.11,160.71,161.07,7300.0,135.9798,136.3098,135.9714,136.276,7300.0
2015-03-16 14:45:00,161.05,161.13,160.98,161.09,13100.0,136.259,136.3267,136.1998,136.2929,13100.0
2015-03-16 14:50:00,161.07,161.09,161.0,161.01,9000.0,136.276,136.2929,136.2167,136.2252,9000.0
2015-03-16 14:55:00,161.0,161.23,160.98,161.12,10700.0,136.2167,136.4113,136.1998,136.3183,10700.0
2015-03-16 15:00:00,161.13,161.25,161.1,161.17,8800.0,136.3267,136.4283,136.3014,136.3606,8800.0
2015-03-16 15:05:00,161.15,161.15,161.06,161.13,6700.0,136.3437,136.3437,136.2675,136.3267,6700.0
2015-03-16 15:10:00,161.09,161.09,160.9,160.94,6700.0,136.2929,136.2929,136.1321,136.166,6700.0
2015-03-16 15:15:00,160.94,161.02,160.93,160.96,9100.0,136.166,136.2337,136.1575,136.1829,9100.0
2015-03-16 15:20:00,160.97,161.01,160.79,160.84,12700.0,136.1914,136.2252,136.0391,136.0814,12700.0
2015-03-16 15:25:00,160.85,160.97,160.8,160.97,13100.0,136.0898,136.1914,136.0475,136.1914,13100.0
2015-03-16 15:30:00,160.98,161.25,160.98,161.19,18300.0,136.1998,136.4283,136.1998,136.3775,18300.0
2015-03-16 15:35:00,161.19,161.22,161.11,161.13,19000.0,136.3775,136.4029,136.3098,136.3267,19000.0
2015-03-16 15:40:00,161.15,161.25,161.08,161.15,20600.0,136.3437,136.4283,136.2844,136.3437,20600.0
2015-03-16 15:45:00,161.16,161.26,161.15,161.25,18100.0,136.3521,136.4367,136.3437,136.4283,18100.0
2015-03-16 15:50:00,161.26,161.3,161.16,161.17,22900.0,136.4367,136.4706,136.3521,136.3606,22900.0
2015-03-16 15:55:00,161.17,161.48,161.16,161.28,48200.0,136.3606,136.6229,136.3521,136.4536,48200.0
2015-03-17 09:30:00,160.07,160.52,160.07,160.52,17700.0,135.4299,135.8106,135.4299,135.8106,17700.0
2015-03-17 09:35:00,160.33,161.08,160.33,160.47,13100.0,135.6499,136.2844,135.6499,135.7683,13100.0
2015-03-17 09:40:00,160.49,160.63,160.23,160.35,10200.0,135.7853,135.9037,135.5653,135.6668,10200.0
2015-03-17 09:45:00,160.33,160.62,160.22,160.27,6500.0,135.6499,135.8952,135.5568,135.5991,6500.0
2015-03-17 09:50:00,160.24,160.46,160.18,160.46,6600.0,135.5737,135.7599,135.523,135.7599,6600.0
2015-03-17 09:55:00,160.46,160.61,160.38,160.51,5100.0,135.7599,135.8868,135.6922,135.8022,5100.0
2015-03-17 10:00:00,160.51,160.57,160.32,160.5,6900.0,135.8022,135.8529,135.6414,135.7937,6900.0
2015-03-17 10:05:00,160.46,160.7,160.4,160.7,7700.0,135.7599,135.9629,135.7091,135.9629,7700.0
2015-03-17 10:10:00,160.7,161.04,160.65,160.96,12100.0,135.9629,136.2506,135.9206,136.1829,12100.0
2015-03-17 10:15:00,161.0,161.19,160.95,161.19,5500.0,136.2167,136.3775,136.1744,136.3775,5500.0
2015-03-17 10:20:00,161.26,161.29,161.11,161.18,15400.0,136.4367,136.4621,136.3098,136.369,15400.0
2015-03-17 10:25:00,161.1,161.24,161.01,161.21,11400.0,136.3014,136.4198,136.2252,136.3944,11400.0
2015-03-17 10:30:00,161.28,161.29,161.17,161.17,6900.0,136.4536,136.4621,136.3606,136.3606,6900.0
2015-03-17 10:35:00,161.22,161.23,160.91,161.02,14500.0,136.4029,136.4113,136.1406,136.2337,14500.0
2015-03-17 10:40:00,160.97,161.09,160.95,161.08,5900.0,136.1914,136.2929,136.1744,136.2844,5900.0
2015-03-17 10:45:00,161.07,161.21,161.03,161.18,8500.0,136.276,136.3944,136.2421,136.369,8500.0
2015-03-17 10:50:00,161.18,161.3,161.17,161.25,24300.0,136.369,136.4706,136.3606,136.4283,24300.0
2015-03-17 10:55:00,161.24,161.37,161.17,161.35,21700.0,136.4198,136.5298,136.3606,136.5129,21700.0
2015-03-17 11:00:00,161.35,161.36,161.06,161.08,30400.0,136.5129,136.5213,136.2675,136.2844,30400.0
2015-03-17 11:05:00,161.05,161.06,160.88,160.94,19700.0,136.259,136.2675,136.1152,136.166,19700.0
2015-03-17 11:10:00,160.94,160.95,160.86,160.94,9600.0,136.166,136.1744,136.0983,136.166,9600.0
2015-03-17 11:15:00,160.93,160.95,160.5,160.5,12000.0,136.1575,136.1744,135.7937,135.7937,12000.0
2015-03-17 11:20:00,160.55,160.65,160.55,160.62,7400.0,135.836,135.9206,135.836,135.8952,7400.0
2015-03-17 11:25:00,160.62,160.69,160.57,160.68,9000.0,135.8952,135.9545,135.8529,135.946,9000.0
2015-03-17 11:30:00,160.65,160.69,160.58,160.63,6200.0,135.9206,135.9545,135.8614,135.9037,6200.0
2015-03-17 11:35:00,160.64,160.7,160.48,160.49,6200.0,135.9122,135.9629,135.7768,135.7853,6200.0
2015-03-17 11:40:00,160.45,160.49,160.37,160.41,9200.0,135.7514,135.7853,135.6837,135.7176,9200.0
2015-03-17 11:45:00,160.42,160.51,160.37,160.43,6200.0,135.726,135.8022,135.6837,135.7345,6200.0
2015-03-17 11:50:00,160.42,160.46,160.22,160.24,7900.0,135.726,135.7599,135.5568,135.5737,7900.0
2015-03-17 11:55:00,160.26,160.46,160.23,160.46,3100.0,135.5907,135.7599,135.5653,135.7599,3100.0
2015-03-17 12:00:00,160.49,160.53,160.39,160.4,5300.0,135.7853,135.8191,135.7006,135.7091,5300.0
2015-03-17 12:05:00,160.4,160.4,160.3,160.3,5400.0,135.7091,135.7091,135.6245,135.6245,5400.0
2015-03-17 12:10:00,160.3,160.41,160.2,160.41,5800.0,135.6245,135.7176,135.5399,135.7176,5800.0
2015-03-17 12:15:00,160.39,160.5,160.3,160.32,4900.0,135.7006,135.7937,135.6245,135.6414,4900.0
2015-03-17 12:20:00,160.35,160.53,160.34,160.52,5700.0,135.6668,135.8191,135.6583,135.8106,5700.0
2015-03-17 12:25:00,160.46,160.7,160.44,160.7,5100.0,135.7599,135.9629,135.7429,135.9629,5100.0
2015-03-17 12:30:00,160.61,160.69,160.59,160.69,3900.0,135.8868,135.9545,135.8699,135.9545,3900.0
2015-03-17 12:35:00,160.64,160.76,160.64,160.76,3600.0,135.9122,136.0137,135.9122,136.0137,3600.0
2015-03-17 12:40:00,160.79,160.79,160.68,160.69,4400.0,136.0391,136.0391,135.946,135.9545,4400.0
2015-03-17 12:45:00,160.69,160.71,160.52,160.53,4700.0,135.9545,135.9714,135.8106,135.8191,4700.0
2015-03-17 12:50:00,160.55,160.59,160.49,160.49,5700.0,135.836,135.8699,135.7853,135.7853,5700.0
2015-03-17 12:55:00,160.5,160.64,160.49,160.63,7300.0,135.7937,135.9122,135.7853,135.9037,7300.0
2015-03-17 13:00:00,160.64,160.68,160.51,160.68,4200.0,135.9122,135.946,135.8022,135.946,4200.0
2015-03-17 13:05:00,160.64,160.81,160.6,160.76,6000.0,135.9122,136.056,135.8783,136.0137,6000.0
2015-03-17 13:10:00,160.79,160.86,160.76,160.84,4100.0,136.0391,136.0983,136.0137,136.0814,4100.0
2015-03-17 13:15:00,160.87,160.89,160.77,160.83,5700.0,136.1068,136.1237,136.0222,136.0729,5700.0
2015-03-17 13:20:00,160.87,160.87,160.78,160.78,4100.0,136.1068,136.1068,136.0306,136.0306,4100.0
2015-03-17 13:25:00,160.78,160.99,160.78,160.94,6200.0,136.0306,136.2083,136.0306,136.166,6200.0
2015-03-17 13:30:00,160.92,160.96,160.87,160.91,9800.0,136.1491,136.1829,136.1068,136.1406,9800.0
2015-03-17 13:35:00,160.89,161.14,160.89,161.03,25400.0,136.1237,136.3352,136.1237,136.2421,25400.0
2015-03-17 13:40:00,161.02,161.02,160.86,160.88,11900.0,136.2337,136.2337,136.0983,136.1152,11900.0
2015-03-17 13:45:00,160.87,160.94,160.85,160.93,8000.0,136.1068,136.166,136.0898,136.1575,8000.0
2015-03-17 13:50:00,160.97,160.99,160.81,160.99,19100.0,136.1914,136.2083,136.056,136.2083,19100.0
2015-03-17 13:55:00,160.92,161.13,160.92,161.13,10500.0,136.1491,136.3267,136.1491,136.3267,10500.0
2015-03-17 14:00:00,161.09,161.14,161.05,161.07,9000.0,136.2929,136.3352,136.259,136.276,9000.0
2015-03-17 14:05:00,161.04,161.21,160.99,161.2,11400.0,136.2506,136.3944,136.2083,136.386,11400.0
2015-03-17 14:10:00,161.2,161.23,161.13,161.18,11000.0,136.386,136.4113,136.3267,136.369,11000.0
2015-03-17 14:15:00,161.17,161.25,161.09,161.23,8200.0,136.3606,136.4283,136.2929,136.4113,8200.0
2015-03-17 14:20:00,161.24,161.24,161.12,161.12,8000.0,136.4198,136.4198,136.3183,136.3183,8000.0
2015-03-17 14:25:00,161.09,161.2,161.01,161.03,8400.0,136.2929,136.386,136.2252,136.2421,8400.0
2015-03-17 14:30:00,161.0,161.07,160.91,160.94,12500.0,136.2167,136.276,136.1406,136.166,12500.0
2015-03-17 14:35:00,160.93,161.16,160.92,161.13,12300.0,136.1575,136.3521,136.1491,136.3267,12300.0
2015-03-17 14:40:00,161.14,161.18,161.06,161.08,9500.0,136.3352,136.369,136.2675,136.2844,9500.0
2015-03-17 14:45:00,161.08,161.14,160.9,160.94,9900.0,136.2844,136.3352,136.1321,136.166,9900.0
2015-03-17 14:50:00,160.93,160.93,160.77,160.83,9000.0,136.1575,136.1575,136.0222,136.0729,9000.0
2015-03-17 14:55:00,160.84,161.0,160.83,160.97,8900.0,136.0814,136.2167,136.0729,136.1914,8900.0
2015-03-17 15:00:00,160.99,161.2,160.97,161.2,10300.0,136.2083,136.386,136.1914,136.386,10300.0
2015-03-17 15:05:00,161.2,161.2,161.09,161.1,11800.0,136.386,136.386,136.2929,136.3014,11800.0
2015-03-17 15:10:00,161.1,161.23,161.1,161.21,9800.0,136.3014,136.4113,136.3014,136.3944,9800.0
2015-03-17 15:15:00,161.23,161.26,161.12,161.24,14800.0,136.4113,136.4367,136.3183,136.4198,14800.0
2015-03-17 15:20:00,161.2,161.25,161.14,161.21,12300.0,136.386,136.4283,136.3352,136.3944,12300.0
2015-03-17 15:25:00,161.22,161.29,161.2,161.25,18200.0,136.4029,136.4621,136.386,136.4283,18200.0
2015-03-17 15:30:00,161.25,161.32,161.19,161.32,20900.0,136.4283,136.4875,136.3775,136.4875,20900.0
2015-03-17 15:35:00,161.31,161.32,161.23,161.24,16800.0,136.479,136.4875,136.4113,136.4198,16800.0
2015-03-17 15:40:00,161.23,161.23,161.04,161.16,17400.0,136.4113,136.4113,136.2506,136.3521,17400.0
2015-03-17 15:45:00,161.17,161.44,161.16,161.44,22800.0,136.3606,136.589,136.3521,136.589,22800.0
2015-03-17 15:50:00,161.45,161.45,161.24,161.35,22400.0,136.5975,136.5975,136.4198,136.5129,22400.0
2015-03-17 15:55:00,161.34,161.36,161.04,161.12,37200.0,136.5044,136.5213,136.2506,136.3183,37200.0
2015-03-18 09:30:00,160.63,161.48,160.36,160.66,30100.0,135.9037,136.6229,135.6753,135.9291,30100.0
2015-03-18 09:35:00,160.66,160.69,160.25,160.54,9000.0,135.9291,135.9545,135.5822,135.8276,9000.0
2015-03-18 09:40:00,160.44,160.56,160.01,160.29,7800.0,135.7429,135.8445,135.3791,135.616,7800.0
2015-03-18 09:45:00,160.28,160.66,160.14,160.6,5500.0,135.6076,135.9291,135.4891,135.8783,5500.0
2015-03-18 09:50:00,160.6,160.71,160.44,160.51,10200.0,135.8783,135.9714,135.7429,135.8022,10200.0
2015-03-18 09:55:00,160.57,160.58,159.82,160.09,10100.0,135.8529,135.8614,135.2184,135.4468,10100.0
2015-03-18 10:00:00,160.07,160.55,160.04,160.55,7600.0,135.4299,135.836,135.4045,135.836,7600.0
2015-03-18 10:05:00,160.54,160.56,160.4,160.44,23100.0,135.8276,135.8445,135.7091,135.7429,23100.0
2015-03-18 10:10:00,160.39,160.46,160.26,160.26,6300.0,135.7006,135.7599,135.5907,135.5907,6300.0
2015-03-18 10:15:00,160.34,160.43,160.32,160.41,7000.0,135.6583,135.7345,135.6414,135.7176,7000.0
2015-03-18 10:20:00,160.43,160.72,160.43,160.63,8100.0,135.7345,135.9798,135.7345,135.9037,8100.0
2015-03-18 10:25:00,160.64,160.68,160.59,160.65,7500.0,135.9122,135.946,135.8699,135.9206,7500.0
2015-03-18 10:30:00,160.65,160.65,160.35,160.36,7200.0,135.9206,135.9206,135.6668,135.6753,7200.0
2015-03-18 10:35:00,160.35,160.4,160.12,160.15,7300.0,135.6668,135.7091,135.4722,135.4976,7300.0
2015-03-18 10:40:00,160.15,160.15,159.93,160.1,19100.0,135.4976,135.4976,135.3115,135.4553,19100.0
2015-03-18 10:45:00,160.12,160.23,160.1,160.21,6100.0,135.4722,135.5653,135.4553,135.5484,6100.0
2015-03-18 10:50:00,160.16,160.3,160.13,160.3,8700.0,135.506,135.6245,135.4807,135.6245,8700.0
2015-03-18 10:55:00,160.31,160.54,160.3,160.54,10100.0,135.633,135.8276,135.6245,135.8276,10100.0
2015-03-18 11:00:00,160.54,160.55,160.25,160.25,6100.0,135.8276,135.836,135.5822,135.5822,6100.0
2015-03-18 11:05:00,160.2,160.26,160.11,160.18,5900.0,135.5399,135.5907,135.4637,135.523,5900.0
2015-03-18 11:10:00,160.16,160.24,159.93,159.94,8500.0,135.506,135.5737,135.3115,135.3199,8500.0
2015-03-18 11:15:00,159.99,160.01,159.91,159.95,5200.0,135.3622,135.3791,135.2945,135.3284,5200.0
2015-03-18 11:20:00,159.9,159.94,159.83,159.84,8400.0,135.2861,135.3199,135.2268,135.2353,8400.0
2015-03-18 11:25:00,159.85,159.93,159.81,159.84,14000.0,135.2438,135.3115,135.2099,135.2353,14000.0
2015-03-18 11:30:00,159.86,159.87,159.76,159.78,46000.0,135.2522,135.2607,135.1676,135.1845,46000.0
2015-03-18 11:35:00,159.78,159.9,159.76,159.86,21200.0,135.1845,135.2861,135.1676,135.2522,21200.0
2015-03-18 11:40:00,159.85,160.03,159.85,160.03,9700.0,135.2438,135.3961,135.2438,135.3961,9700.0
2015-03-18 11:45:00,160.0,160.07,159.99,160.07,6200.0,135.3707,135.4299,135.3622,135.4299,6200.0
2015-03-18 11:50:00,160.06,160.18,160.04,160.18,6600.0,135.4214,135.523,135.4045,135.523,6600.0
2015-03-18 11:55:00,160.18,160.41,160.18,160.39,11100.0,135.523,135.7176,135.523,135.7006,11100.0
2015-03-18 12:00:00,160.33,160.33,160.06,160.12,4700.0,135.6499,135.6499,135.4214,135.4722,4700.0
2015-03-18 12:05:00,160.14,160.3,160.13,160.21,4000.0,135.4891,135.6245,135.4807,135.5484,4000.0
2015-03-18 12:10:00,160.21,160.28,160.17,160.22,16400.0,135.5484,135.6076,135.5145,135.5568,16400.0
2015-03-18 12:15:00,160.21,160.26,160.17,160.19,4600.0,135.5484,135.5907,135.5145,135.5314,4600.0
2015-03-18 12:20:00,160.19,160.19,159.94,160.03,6900.0,135.5314,135.5314,135.3199,135.3961,6900.0
2015-03-18 12:25:00,160.02,160.11,159.98,160.1,6800.0,135.3876,135.4637,135.3538,135.4553,6800.0
2015-03-18 12:30:00,160.08,160.08,159.95,160.03,3000.0,135.4384,135.4384,135.3284,135.3961,3000.0
2015-03-18 12:35:00,160.04,160.19,160.02,160.16,7500.0,135.4045,135.5314,135.3876,135.506,7500.0
2015-03-18 12:40:00,160.17,160.25,160.14,160.25,4300.0,135.5145,135.5822,135.4891,135.5822,4300.0
2015-03-18 12:45:00,160.25,160.25,160.1,160.1,6600.0,135.5822,135.5822,135.4553,135.4553,6600.0
2015-03-18 12:50:00,160.1,160.19,160.1,160.1,6100.0,135.4553,135.5314,135.4553,135.4553,6100.0
2015-03-18 12:55:00,160.09,160.09,159.86,159.9,6600.0,135.4468,135.4468,135.2522,135.2861,6600.0
2015-03-18 13:00:00,159.9,159.98,159.83,159.85,8100.0,135.2861,135.3538,135.2268,135.2438,8100.0
2015-03-18 13:05:00,159.83,159.9,159.83,159.86,11200.0,135.2268,135.2861,135.2268,135.2522,11200.0
2015-03-18 13:10:00,159.86,159.91,159.84,159.91,10400.0,135.2522,135.2945,135.2353,135.2945,10400.0
2015-03-18 13:15:00,159.9,160.0,159.84,160.0,8800.0,135.2861,135.3707,135.2353,135.3707,8800.0
2015-03-18 13:20:00,160.03,160.13,160.0,160.07,8400.0,135.3961,135.4807,135.3707,135.4299,8400.0
2015-03-18 13:25:00,160.05,160.09,159.85,159.87,10100.0,135.413,135.4468,135.2438,135.2607,10100.0
2015-03-18 13:30:00,159.86,159.94,159.84,159.94,14800.0,135.2522,135.3199,135.2353,135.3199,14800.0
2015-03-18 13:35:00,159.94,159.96,159.75,159.77,17500.0,135.3199,135.3368,135.1592,135.1761,17500.0
2015-03-18 13:40:00,159.75,159.85,159.7,159.78,15700.0,135.1592,135.2438,135.1169,135.1845,15700.0
2015-03-18 13:45:00,159.76,159.76,159.51,159.66,11900.0,135.1676,135.1676,134.9561,135.083,11900.0
2015-03-18 13:50:00,159.64,160.04,159.64,160.04,13700.0,135.0661,135.4045,135.0661,135.4045,13700.0
2015-03-18 13:55:00,160.09,160.27,160.01,160.24,16800.0,135.4468,135.5991,135.3791,135.5737,16800.0
2015-03-18 14:00:00,160.2,162.5,160.19,162.12,40400.0,135.5399,137.4858,135.5314,137.1643,40400.0
2015-03-18 14:05:00,161.84,162.36,161.68,162.02,20800.0,136.9274,137.3674,136.7921,137.0797,20800.0
2015-03-18 14:10:00,162.05,162.53,161.99,162.43,42200.0,137.1051,137.5112,137.0544,137.4266,42200.0
2015-03-18 14:15:00,162.49,162.65,162.24,162.6,45100.0,137.4774,137.6128,137.2659,137.5705,45100.0
2015-03-18 14:20:00,162.57,162.69,162.34,162.5,30200.0,137.5451,137.6466,137.3505,137.4858,30200.0
2015-03-18 14:25:00,162.51,162.58,162.32,162.56,31900.0,137.4943,137.5535,137.3336,137.5366,31900.0
2015-03-18 14:30:00,162.56,162.92,162.44,162.83,53100.0,137.5366,137.8412,137.4351,137.765,53100.0
2015-03-18 14:35:00,162.83,162.85,162.6,162.6,8800.0,137.765,137.782,137.5705,137.5705,8800.0
2015-03-18 14:40:00,162.63,162.85,162.49,162.66,11300.0,137.5958,137.782,137.4774,137.6212,11300.0
2015-03-18 14:45:00,162.65,162.73,162.28,162.39,28100.0,137.6128,137.6804,137.2997,137.3928,28100.0
2015-03-18 14:50:00,162.38,162.52,162.25,162.51,17000.0,137.3843,137.5028,137.2743,137.4943,17000.0
2015-03-18 14:55:00,162.52,162.68,162.46,162.68,28600.0,137.5028,137.6381,137.452,137.6381,28600.0
2015-03-18 15:00:00,162.66,162.99,162.46,162.98,55200.0,137.6212,137.9004,137.452,137.892,55200.0
2015-03-18 15:05:00,162.96,163.01,162.8,162.85,21700.0,137.875,137.9173,137.7397,137.782,21700.0
2015-03-18 15:10:00,162.86,163.16,162.82,163.07,30300.0,137.7904,138.0442,137.7566,137.9681,30300.0
2015-03-18 15:15:00,163.08,163.36,163.02,163.29,26800.0,137.9766,138.2135,137.9258,138.1542,26800.0
2015-03-18 15:20:00,163.31,163.35,163.11,163.16,16400.0,138.1712,138.205,138.0019,138.0442,16400.0
2015-03-18 15:25:00,163.15,163.16,162.85,162.86,17500.0,138.0358,138.0442,137.782,137.7904,17500.0
2015-03-18 15:30:00,162.81,162.98,162.77,162.78,20300.0,137.7481,137.892,137.7143,137.7227,20300.0
2015-03-18 15:35:00,162.79,162.81,162.67,162.75,16600.0,137.7312,137.7481,137.6297,137.6974,16600.0
2015-03-18 15:40:00,162.73,162.77,162.52,162.67,28300.0,137.6804,137.7143,137.5028,137.6297,28300.0
2015-03-18 15:45:00,162.71,162.81,162.56,162.56,28700.0,137.6635,137.7481,137.5366,137.5366,28700.0
2015-03-18 15:50:00,162.54,162.72,162.46,162.62,26000.0,137.5197,137.672,137.452,137.5874,26000.0
2015-03-18 15:55:00,162.63,162.89,162.57,162.78,52500.0,137.5958,137.8158,137.5451,137.7227,52500.0
2015-03-19 09:30:00,162.76,163.81,162.62,163.6,43100.0,137.7058,138.5942,137.5874,138.4165,43100.0
2015-03-19 09:35:00,163.64,163.69,163.21,163.47,10800.0,138.4504,138.4927,138.0866,138.3065,10800.0
2015-03-19 09:40:00,163.48,163.55,163.11,163.11,12000.0,138.315,138.3742,138.0019,138.0019,12000.0
2015-03-19 09:45:00,163.11,163.18,163.0,163.15,8600.0,138.0019,138.0612,137.9089,138.0358,8600.0
2015-03-19 09:50:00,163.15,163.38,163.08,163.28,15000.0,138.0358,138.2304,137.9766,138.1458,15000.0
2015-03-19 09:55:00,163.38,163.58,163.32,163.5,24400.0,138.2304,138.3996,138.1796,138.3319,24400.0
2015-03-19 10:00:00,163.46,163.54,163.08,163.16,17900.0,138.2981,138.3658,137.9766,138.0442,17900.0
2015-03-19 10:05:00,163.13,163.33,163.13,163.14,10200.0,138.0189,138.1881,138.0189,138.0273,10200.0
2015-03-19 10:10:00,163.11,163.3,162.86,163.23,19500.0,138.0019,138.1627,137.7904,138.1035,19500.0
2015-03-19 10:15:00,163.22,163.28,163.0,163.05,12200.0,138.095,138.1458,137.9089,137.9512,12200.0
2015-03-19 10:20:00,163.03,163.13,162.97,163.07,17500.0,137.9343,138.0189,137.8835,137.9681,17500.0
2015-03-19 10:25:00,163.07,163.08,162.86,163.04,14600.0,137.9681,137.9766,137.7904,137.9427,14600.0
2015-03-19 10:30:00,162.99,162.99,162.89,162.91,2900.0,137.9004,137.9004,137.8158,137.8327,2900.0
2015-03-19 10:35:00,162.88,162.96,162.76,162.96,5700.0,137.8074,137.875,137.7058,137.875,5700.0
2015-03-19 10:40:00,162.95,163.01,162.82,162.83,6400.0,137.8666,137.9173,137.7566,137.765,6400.0
2015-03-19 10:45:00,162.81,162.84,162.7,162.7,7100.0,137.7481,137.7735,137.6551,137.6551,7100.0
2015-03-19 10:50:00,162.66,162.68,162.6,162.62,6300.0,137.6212,137.6381,137.5705,137.5874,6300.0
2015-03-19 10:55:00,162.61,162.92,162.58,162.92,7200.0,137.5789,137.8412,137.5535,137.8412,7200.0
2015-03-19 11:00:00,162.91,162.95,162.74,162.74,4800.0,137.8327,137.8666,137.6889,137.6889,4800.0
2015-03-19 11:05:00,162.69,162.71,162.52,162.52,7900.0,137.6466,137.6635,137.5028,137.5028,7900.0
2015-03-19 11:10:00,162.51,162.57,162.41,162.41,7800.0,137.4943,137.5451,137.4097,137.4097,7800.0
2015-03-19 11:15:00,162.42,162.77,162.41,162.77,9200.0,137.4182,137.7143,137.4097,137.7143,9200.0
2015-03-19 11:20:00,162.77,162.92,162.77,162.91,6900.0,137.7143,137.8412,137.7143,137.8327,6900.0
2015-03-19 11:25:00,162.91,162.95,162.73,162.73,8000.0,137.8327,137.8666,137.6804,137.6804,8000.0
2015-03-19 11:30:00,162.7,162.7,162.22,162.28,6900.0,137.6551,137.6551,137.2489,137.2997,6900.0
2015-03-19 11:35:00,162.25,162.31,162.13,162.25,6200.0,137.2743,137.3251,137.1728,137.2743,6200.0
2015-03-19 11:40:00,162.25,162.25,161.98,162.05,7300.0,137.2743,137.2743,137.0459,137.1051,7300.0
2015-03-19 11:45:00,162.02,162.07,161.9,161.95,13400.0,137.0797,137.122,136.9782,137.0205,13400.0
2015-03-19 11:50:00,161.91,161.91,161.73,161.81,8000.0,136.9867,136.9867,136.8344,136.9021,8000.0
2015-03-19 11:55:00,161.78,161.98,161.72,161.98,10800.0,136.8767,137.0459,136.8259,137.0459,10800.0
2015-03-19 12:00:00,161.97,162.1,161.91,162.07,4300.0,137.0374,137.1474,136.9867,137.122,4300.0
2015-03-19 12:05:00,162.1,162.2,162.08,162.16,8300.0,137.1474,137.232,137.1305,137.1982,8300.0
2015-03-19 12:10:00,162.15,162.18,162.02,162.08,7000.0,137.1897,137.2151,137.0797,137.1305,7000.0
2015-03-19 12:15:00,162.15,162.16,161.89,161.99,10700.0,137.1897,137.1982,136.9697,137.0544,10700.0
2015-03-19 12:20:00,161.97,162.03,161.86,161.86,5800.0,137.0374,137.0882,136.9444,136.9444,5800.0
2015-03-19 12:25:00,161.86,161.97,161.86,161.96,7400.0,136.9444,137.0374,136.9444,137.029,7400.0
2015-03-19 12:30:00,161.92,161.95,161.85,161.92,3200.0,136.9951,137.0205,136.9359,136.9951,3200.0
2015-03-19 12:35:00,161.95,161.95,161.75,161.8,4400.0,137.0205,137.0205,136.8513,136.8936,4400.0
2015-03-19 12:40:00,161.79,162.04,161.79,162.04,7000.0,136.8851,137.0967,136.8851,137.0967,7000.0
2015-03-19 12:45:00,162.03,162.1,161.99,162.08,4500.0,137.0882,137.1474,137.0544,137.1305,4500.0
2015-03-19 12:50:00,162.08,162.12,161.92,161.92,3700.0,137.1305,137.1643,136.9951,136.9951,3700.0
2015-03-19 12:55:00,161.96,162.17,161.95,162.16,5200.0,137.029,137.2066,137.0205,137.1982,5200.0
2015-03-19 13:00:00,162.17,162.17,162.0,162.14,4000.0,137.2066,137.2066,137.0628,137.1813,4000.0
2015-03-19 13:05:00,162.16,162.22,162.12,162.14,4000.0,137.1982,137.2489,137.1643,137.1813,4000.0
2015-03-19 13:10:00,162.15,162.35,162.14,162.3,7600.0,137.1897,137.3589,137.1813,137.3166,7600.0
2015-03-19 13:15:00,162.3,162.44,162.27,162.42,2400.0,137.3166,137.4351,137.2913,137.4182,2400.0
2015-03-19 13:20:00,162.49,162.63,162.45,162.47,6400.0,137.4774,137.5958,137.4435,137.4605,6400.0
2015-03-19 13:25:00,162.52,162.78,162.48,162.73,14600.0,137.5028,137.7227,137.4689,137.6804,14600.0
2015-03-19 13:30:00,162.69,162.84,162.68,162.82,10000.0,137.6466,137.7735,137.6381,137.7566,10000.0
2015-03-19 13:35:00,162.82,162.82,162.59,162.59,4000.0,137.7566,137.7566,137.562,137.562,4000.0
2015-03-19 13:40:00,162.57,162.62,162.52,162.58,6100.0,137.5451,137.5874,137.5028,137.5535,6100.0
2015-03-19 13:45:00,162.57,162.57,162.47,162.47,4400.0,137.5451,137.5451,137.4605,137.4605,4400.0
2015-03-19 13:50:00,162.47,162.48,162.34,162.42,5500.0,137.4605,137.4689,137.3505,137.4182,5500.0
2015-03-19 13:55:00,162.43,162.46,162.25,162.28,5400.0,137.4266,137.452,137.2743,137.2997,5400.0
2015-03-19 14:00:00,162.3,162.38,162.3,162.36,6300.0,137.3166,137.3843,137.3166,137.3674,6300.0
2015-03-19 14:05:00,162.38,162.67,162.38,162.64,8800.0,137.3843,137.6297,137.3843,137.6043,8800.0
2015-03-19 14:10:00,162.68,162.8,162.65,162.68,11900.0,137.6381,137.7397,137.6128,137.6381,11900.0
2015-03-19 14:15:00,162.66,162.73,162.52,162.58,6300.0,137.6212,137.6804,137.5028,137.5535,6300.0
2015-03-19 14:20:00,162.54,162.56,162.35,162.35,6300.0,137.5197,137.5366,137.3589,137.3589,6300.0
2015-03-19 14:25:00,162.39,162.55,162.38,162.55,7500.0,137.3928,137.5281,137.3843,137.5281,7500.0
2015-03-19 14:30:00,162.55,162.68,162.46,162.46,5400.0,137.5281,137.6381,137.452,137.452,5400.0
2015-03-19 14:35:00,162.46,162.52,162.42,162.5,8900.0,137.452,137.5028,137.4182,137.4858,8900.0
2015-03-19 14:40:00,162.51,162.69,162.49,162.69,10700.0,137.4943,137.6466,137.4774,137.6466,10700.0
2015-03-19 14:45:00,162.7,162.7,162.52,162.63,7200.0,137.6551,137.6551,137.5028,137.5958,7200.0
2015-03-19 14:50:00,162.64,162.69,162.55,162.55,8500.0,137.6043,137.6466,137.5281,137.5281,8500.0
2015-03-19 14:55:00,162.56,162.58,162.44,162.58,9400.0,137.5366,137.5535,137.4351,137.5535,9400.0
2015-03-19 15:00:00,162.58,162.64,162.46,162.54,8000.0,137.5535,137.6043,137.452,137.5197,8000.0
2015-03-19 15:05:00,162.53,162.61,162.38,162.4,10400.0,137.5112,137.5789,137.3843,137.4012,10400.0
2015-03-19 15:10:00,162.39,162.41,162.27,162.34,10700.0,137.3928,137.4097,137.2913,137.3505,10700.0
2015-03-19 15:15:00,162.32,162.33,162.13,162.13,14700.0,137.3336,137.342,137.1728,137.1728,14700.0
2015-03-19 15:20:00,162.12,162.15,162.03,162.04,12300.0,137.1643,137.1897,137.0882,137.0967,12300.0
2015-03-19 15:25:00,162.04,162.34,162.04,162.32,14700.0,137.0967,137.3505,137.0967,137.3336,14700.0
2015-03-19 15:30:00,162.27,162.53,162.17,162.53,12600.0,137.2913,137.5112,137.2066,137.5112,12600.0
2015-03-19 15:35:00,162.5,162.64,162.49,162.57,12100.0,137.4858,137.6043,137.4774,137.5451,12100.0
2015-03-19 15:40:00,162.57,162.58,162.35,162.38,27200.0,137.5451,137.5535,137.3589,137.3843,27200.0
2015-03-19 15:45:00,162.39,162.52,162.37,162.42,25400.0,137.3928,137.5028,137.3759,137.4182,25400.0
2015-03-19 15:50:00,162.43,162.55,162.42,162.53,32500.0,137.4266,137.5281,137.4182,137.5112,32500.0
2015-03-19 15:55:00,162.54,162.71,162.54,162.64,67100.0,137.5197,137.6635,137.5197,137.6043,67100.0
2015-03-20 09:30:00,162.74,163.33,162.59,163.17,194900.0,137.6889,138.1881,137.562,138.0527,194900.0
2015-03-20 09:35:00,163.25,163.63,162.95,163.0,18100.0,138.1204,138.4419,137.8666,137.9089,18100.0
2015-03-20 09:40:00,162.92,162.94,162.17,162.19,17400.0,137.8412,137.8581,137.2066,137.2236,17400.0
2015-03-20 09:45:00,162.19,162.44,162.08,162.25,15300.0,137.2236,137.4351,137.1305,137.2743,15300.0
2015-03-20 09:50:00,162.35,162.92,162.35,162.92,9000.0,137.3589,137.8412,137.3589,137.8412,9000.0
2015-03-20 09:55:00,162.8,162.8,162.55,162.67,12500.0,137.7397,137.7397,137.5281,137.6297,12500.0
2015-03-20 10:00:00,162.69,163.05,162.66,162.9,12200.0,137.6466,137.9512,137.6212,137.8243,12200.0
2015-03-20 10:05:00,162.86,162.86,162.34,162.43,10200.0,137.7904,137.7904,137.3505,137.4266,10200.0
2015-03-20 10:10:00,162.45,162.68,162.42,162.64,9100.0,137.4435,137.6381,137.4182,137.6043,9100.0
2015-03-20 10:15:00,162.57,162.82,162.57,162.7,10800.0,137.5451,137.7566,137.5451,137.6551,10800.0
2015-03-20 10:20:00,162.7,162.7,162.5,162.63,5700.0,137.6551,137.6551,137.4858,137.5958,5700.0
2015-03-20 10:25:00,162.63,162.78,162.58,162.58,5400.0,137.5958,137.7227,137.5535,137.5535,5400.0
2015-03-20 10:30:00,162.59,163.07,162.57,163.07,7700.0,137.562,137.9681,137.5451,137.9681,7700.0
2015-03-20 10:35:00,163.0,163.27,162.91,163.27,9900.0,137.9089,138.1373,137.8327,138.1373,9900.0
2015-03-20 10:40:00,163.23,163.3,163.19,163.3,17100.0,138.1035,138.1627,138.0696,138.1627,17100.0
2015-03-20 10:45:00,163.26,163.3,163.08,163.08,8800.0,138.1289,138.1627,137.9766,137.9766,8800.0
2015-03-20 10:50:00,163.1,163.16,162.9,162.9,13000.0,137.9935,138.0442,137.8243,137.8243,13000.0
2015-03-20 10:55:00,162.93,163.06,162.93,163.05,6300.0,137.8497,137.9596,137.8497,137.9512,6300.0
2015-03-20 11:00:00,163.06,163.42,163.04,163.4,14600.0,137.9596,138.2642,137.9427,138.2473,14600.0
2015-03-20 11:05:00,163.42,163.47,163.37,163.38,9900.0,138.2642,138.3065,138.2219,138.2304,9900.0
2015-03-20 11:10:00,163.37,163.39,163.28,163.39,10200.0,138.2219,138.2388,138.1458,138.2388,10200.0
2015-03-20 11:15:00,163.4,163.5,163.21,163.25,10900.0,138.2473,138.3319,138.0866,138.1204,10900.0
2015-03-20 11:20:00,163.26,163.29,163.2,163.28,13400.0,138.1289,138.1542,138.0781,138.1458,13400.0
2015-03-20 11:25:00,163.28,163.56,163.27,163.51,12800.0,138.1458,138.3827,138.1373,138.3404,12800.0
2015-03-20 11:30:00,163.56,163.63,163.56,163.61,11900.0,138.3827,138.4419,138.3827,138.425,11900.0
2015-03-20 11:35:00,163.62,163.65,163.53,163.53,8700.0,138.4334,138.4588,138.3573,138.3573,8700.0
2015-03-20 11:40:00,163.51,163.66,163.51,163.65,21000.0,138.3404,138.4673,138.3404,138.4588,21000.0
2015-03-20 11:45:00,163.65,163.74,163.62,163.72,7400.0,138.4588,138.535,138.4334,138.518,7400.0
2015-03-20 11:50:00,163.74,164.0,163.74,163.99,23400.0,138.535,138.7549,138.535,138.7465,23400.0
2015-03-20 11:55:00,163.97,164.03,163.93,163.99,15300.0,138.7296,138.7803,138.6957,138.7465,15300.0
2015-03-20 12:00:00,163.96,164.05,163.91,163.99,9300.0,138.7211,138.7972,138.6788,138.7465,9300.0
2015-03-20 12:05:00,163.93,163.93,163.83,163.85,7200.0,138.6957,138.6957,138.6111,138.628,7200.0
2015-03-20 12:10:00,163.83,163.83,163.75,163.76,4500.0,138.6111,138.6111,138.5434,138.5519,4500.0
2015-03-20 12:15:00,163.76,163.78,163.59,163.63,10800.0,138.5519,138.5688,138.4081,138.4419,10800.0
2015-03-20 12:20:00,163.6,163.64,163.44,163.49,6200.0,138.4165,138.4504,138.2811,138.3235,6200.0
2015-03-20 12:25:00,163.54,163.57,163.43,163.5,8900.0,138.3658,138.3911,138.2727,138.3319,8900.0
2015-03-20 12:30:00,163.56,163.61,163.53,163.54,6900.0,138.3827,138.425,138.3573,138.3658,6900.0
2015-03-20 12:35:00,163.56,163.61,163.55,163.59,1900.0,138.3827,138.425,138.3742,138.4081,1900.0
2015-03-20 12:40:00,163.62,163.7,163.56,163.7,5800.0,138.4334,138.5011,138.3827,138.5011,5800.0
2015-03-20 12:45:00,163.69,163.78,163.69,163.75,6000.0,138.4927,138.5688,138.4927,138.5434,6000.0
2015-03-20 12:50:00,163.77,163.89,163.73,163.87,7300.0,138.5604,138.6619,138.5265,138.645,7300.0
2015-03-20 12:55:00,163.87,163.94,163.85,163.94,11100.0,138.645,138.7042,138.628,138.7042,11100.0
2015-03-20 13:00:00,163.97,164.01,163.92,163.96,9700.0,138.7296,138.7634,138.6873,138.7211,9700.0
2015-03-20 13:05:00,163.95,163.96,163.78,163.81,9400.0,138.7126,138.7211,138.5688,138.5942,9400.0
2015-03-20 13:10:00,163.81,163.81,163.76,163.76,6400.0,138.5942,138.5942,138.5519,138.5519,6400.0
2015-03-20 13:15:00,163.76,163.91,163.63,163.88,14400.0,138.5519,138.6788,138.4419,138.6534,14400.0
2015-03-20 13:20:00,163.9,164.02,163.9,164.0,4200.0,138.6703,138.7719,138.6703,138.7549,4200.0
2015-03-20 13:25:00,164.0,164.08,163.99,164.04,8300.0,138.7549,138.8226,138.7465,138.7888,8300.0
2015-03-20 13:30:00,164.05,164.07,163.95,163.96,6500.0,138.7972,138.8142,138.7126,138.7211,6500.0
2015-03-20 13:35:00,163.96,164.06,163.96,164.02,8500.0,138.7211,138.8057,138.7211,138.7719,8500.0
2015-03-20 13:40:00,164.0,164.06,163.92,163.97,5500.0,138.7549,138.8057,138.6873,138.7296,5500.0
2015-03-20 13:45:00,163.95,163.95,163.83,163.83,7400.0,138.7126,138.7126,138.6111,138.6111,7400.0
2015-03-20 13:50:00,163.85,163.92,163.81,163.81,9000.0,138.628,138.6873,138.5942,138.5942,9000.0
2015-03-20 13:55:00,163.77,163.79,163.63,163.63,14100.0,138.5604,138.5773,138.4419,138.4419,14100.0
2015-03-20 14:00:00,163.66,163.87,163.65,163.73,15600.0,138.4673,138.645,138.4588,138.5265,15600.0
2015-03-20 14:05:00,163.76,163.77,163.63,163.65,11200.0,138.5519,138.5604,138.4419,138.4588,11200.0
2015-03-20 14:10:00,163.62,163.79,163.62,163.73,8400.0,138.4334,138.5773,138.4334,138.5265,8400.0
2015-03-20 14:15:00,163.68,163.8,163.68,163.69,8300.0,138.4842,138.5857,138.4842,138.4927,8300.0
2015-03-20 14:20:00,163.66,163.69,163.56,163.57,9400.0,138.4673,138.4927,138.3827,138.3911,9400.0
2015-03-20 14:25:00,163.55,163.55,163.36,163.5,17000.0,138.3742,138.3742,138.2135,138.3319,17000.0
2015-03-20 14:30:00,163.52,163.53,163.33,163.35,10900.0,138.3488,138.3573,138.1881,138.205,10900.0
2015-03-20 14:35:00,163.36,163.4,163.28,163.32,9700.0,138.2135,138.2473,138.1458,138.1796,9700.0
2015-03-20 14:40:00,163.32,163.34,163.27,163.34,10900.0,138.1796,138.1965,138.1373,138.1965,10900.0
2015-03-20 14:45:00,163.31,163.32,163.23,163.32,10600.0,138.1712,138.1796,138.1035,138.1796,10600.0
2015-03-20 14:50:00,163.32,163.33,163.21,163.24,15400.0,138.1796,138.1881,138.0866,138.1119,15400.0
2015-03-20 14:55:00,163.21,163.46,163.21,163.43,14800.0,138.0866,138.2981,138.0866,138.2727,14800.0
2015-03-20 15:00:00,163.44,163.45,163.39,163.43,15700.0,138.2811,138.2896,138.2388,138.2727,15700.0
2015-03-20 15:05:00,163.46,163.47,163.38,163.41,14800.0,138.2981,138.3065,138.2304,138.2558,14800.0
2015-03-20 15:10:00,163.4,163.45,163.37,163.37,12500.0,138.2473,138.2896,138.2219,138.2219,12500.0
2015-03-20 15:15:00,163.38,163.41,163.11,163.12,20500.0,138.2304,138.2558,138.0019,138.0104,20500.0
2015-03-20 15:20:00,163.12,163.15,163.02,163.13,18300.0,138.0104,138.0358,137.9258,138.0189,18300.0
2015-03-20 15:25:00,163.13,163.13,162.91,162.92,20200.0,138.0189,138.0189,137.8327,137.8412,20200.0
2015-03-20 15:30:00,162.93,163.18,162.93,163.13,19800.0,137.8497,138.0612,137.8497,138.0189,19800.0
2015-03-20 15:35:00,163.15,163.38,163.1,163.37,30500.0,138.0358,138.2304,137.9935,138.2219,30500.0
2015-03-20 15:40:00,163.38,163.41,163.08,163.11,37500.0,138.2304,138.2558,137.9766,138.0019,37500.0
2015-03-20 15:45:00,163.15,163.89,163.15,163.4,128100.0,138.0358,138.6619,138.0358,138.2473,128100.0
2015-03-20 15:50:00,163.39,163.47,163.01,163.02,89700.0,138.2388,138.3065,137.9173,137.9258,89700.0
2015-03-20 15:55:00,163.02,163.04,162.57,162.65,262800.0,137.9258,137.9427,137.5451,137.6128,262800.0
2015-03-23 09:30:00,163.01,163.84,163.01,163.84,22400.0,137.9173,138.6196,137.9173,138.6196,22400.0
2015-03-23 09:35:00,163.71,163.99,163.6,163.6,21300.0,138.5096,138.7465,138.4165,138.4165,21300.0
2015-03-23 09:40:00,163.74,163.82,163.65,163.75,22300.0,138.535,138.6027,138.4588,138.5434,22300.0
2015-03-23 09:45:00,163.81,163.97,163.77,163.88,12000.0,138.5942,138.7296,138.5604,138.6534,12000.0
2015-03-23 09:50:00,163.87,164.0,163.3,163.3,14600.0,138.645,138.7549,138.1627,138.1627,14600.0
2015-03-23 09:55:00,163.28,163.41,163.05,163.41,19100.0,138.1458,138.2558,137.9512,138.2558,19100.0
2015-03-23 10:00:00,163.34,163.39,163.22,163.36,6400.0,138.1965,138.2388,138.095,138.2135,6400.0
2015-03-23 10:05:00,163.3,163.35,163.16,163.21,6700.0,138.1627,138.205,138.0442,138.0866,6700.0
2015-03-23 10:10:00,163.22,163.56,163.2,163.42,12200.0,138.095,138.3827,138.0781,138.2642,12200.0
2015-03-23 10:15:00,163.42,163.48,163.39,163.43,11300.0,138.2642,138.315,138.2388,138.2727,11300.0
2015-03-23 10:20:00,163.4,163.43,163.12,163.21,7700.0,138.2473,138.2727,138.0104,138.0866,7700.0
2015-03-23 10:25:00,163.24,163.39,163.23,163.38,12200.0,138.1119,138.2388,138.1035,138.2304,12200.0
2015-03-23 10:30:00,163.32,163.41,163.23,163.37,11800.0,138.1796,138.2558,138.1035,138.2219,11800.0
2015-03-23 10:35:00,163.34,163.45,163.34,163.45,13000.0,138.1965,138.2896,138.1965,138.2896,13000.0
2015-03-23 10:40:00,163.45,163.55,163.45,163.48,7500.0,138.2896,138.3742,138.2896,138.315,7500.0
2015-03-23 10:45:00,163.54,163.59,163.46,163.52,19800.0,138.3658,138.4081,138.2981,138.3488,19800.0
2015-03-23 10:50:00,163.52,163.69,163.49,163.69,5600.0,138.3488,138.4927,138.3235,138.4927,5600.0
2015-03-23 10:55:00,163.68,163.73,163.58,163.7,17200.0,138.4842,138.5265,138.3996,138.5011,17200.0
2015-03-23 11:00:00,163.7,163.7,163.55,163.55,5500.0,138.5011,138.5011,138.3742,138.3742,5500.0
2015-03-23 11:05:00,163.55,163.65,163.5,163.62,9700.0,138.3742,138.4588,138.3319,138.4334,9700.0
2015-03-23 11:10:00,163.6,163.83,163.6,163.8,8800.0,138.4165,138.6111,138.4165,138.5857,8800.0
2015-03-23 11:15:00,163.77,163.83,163.73,163.78,5900.0,138.5604,138.6111,138.5265,138.5688,5900.0
2015-03-23 11:20:00,163.77,163.86,163.76,163.85,10200.0,138.5604,138.6365,138.5519,138.628,10200.0
2015-03-23 11:25:00,163.86,163.86,163.74,163.79,9700.0,138.6365,138.6365,138.535,138.5773,9700.0
2015-03-23 11:30:00,163.81,163.81,163.43,163.43,6300.0,138.5942,138.5942,138.2727,138.2727,6300.0
2015-03-23 11:35:00,163.4,163.61,163.4,163.61,7300.0,138.2473,138.425,138.2473,138.425,7300.0
2015-03-23 11:40:00,163.61,163.64,163.4,163.4,6800.0,138.425,138.4504,138.2473,138.2473,6800.0
2015-03-23 11:45:00,163.4,163.65,163.4,163.57,5000.0,138.2473,138.4588,138.2473,138.3911,5000.0
2015-03-23 11:50:00,163.57,163.63,163.48,163.59,3900.0,138.3911,138.4419,138.315,138.4081,3900.0
2015-03-23 11:55:00,163.6,163.61,163.53,163.61,4500.0,138.4165,138.425,138.3573,138.425,4500.0
2015-03-23 12:00:00,163.57,163.57,163.46,163.55,7400.0,138.3911,138.3911,138.2981,138.3742,7400.0
2015-03-23 12:05:00,163.59,163.61,163.52,163.55,3800.0,138.4081,138.425,138.3488,138.3742,3800.0
2015-03-23 12:10:00,163.56,163.64,163.56,163.57,10500.0,138.3827,138.4504,138.3827,138.3911,10500.0
2015-03-23 12:15:00,163.57,163.57,163.42,163.5,11500.0,138.3911,138.3911,138.2642,138.3319,11500.0
2015-03-23 12:20:00,163.5,163.58,163.49,163.52,10200.0,138.3319,138.3996,138.3235,138.3488,10200.0
2015-03-23 12:25:00,163.46,163.48,163.33,163.41,5800.0,138.2981,138.315,138.1881,138.2558,5800.0
2015-03-23 12:30:00,163.33,163.49,163.33,163.43,5500.0,138.1881,138.3235,138.1881,138.2727,5500.0
2015-03-23 12:35:00,163.45,163.51,163.36,163.36,3100.0,138.2896,138.3404,138.2135,138.2135,3100.0
2015-03-23 12:40:00,163.33,163.4,163.29,163.38,5400.0,138.1881,138.2473,138.1542,138.2304,5400.0
2015-03-23 12:45:00,163.32,163.43,163.28,163.38,6200.0,138.1796,138.2727,138.1458,138.2304,6200.0
2015-03-23 12:50:00,163.38,163.39,163.1,163.17,10600.0,138.2304,138.2388,137.9935,138.0527,10600.0
2015-03-23 12:55:00,163.1,163.13,162.95,162.99,13500.0,137.9935,138.0189,137.8666,137.9004,13500.0
2015-03-23 13:00:00,162.95,162.95,162.89,162.92,6400.0,137.8666,137.8666,137.8158,137.8412,6400.0
2015-03-23 13:05:00,162.95,163.12,162.93,163.12,8600.0,137.8666,138.0104,137.8497,138.0104,8600.0
2015-03-23 13:10:00,163.06,163.07,162.92,162.93,8400.0,137.9596,137.9681,137.8412,137.8497,8400.0
2015-03-23 13:15:00,162.93,162.98,162.93,162.98,5900.0,137.8497,137.892,137.8497,137.892,5900.0
2015-03-23 13:20:00,163.0,163.04,162.97,163.03,8400.0,137.9089,137.9427,137.8835,137.9343,8400.0
2015-03-23 13:25:00,163.04,163.08,162.85,162.85,7000.0,137.9427,137.9766,137.782,137.782,7000.0
2015-03-23 13:30:00,162.85,162.86,162.81,162.86,4500.0,137.782,137.7904,137.7481,137.7904,4500.0
2015-03-23 13:35:00,162.83,163.0,162.83,162.94,5400.0,137.765,137.9089,137.765,137.8581,5400.0
2015-03-23 13:40:00,162.98,163.04,162.94,162.94,15500.0,137.892,137.9427,137.8581,137.8581,15500.0
2015-03-23 13:45:00,162.97,162.97,162.73,162.73,7600.0,137.8835,137.8835,137.6804,137.6804,7600.0
2015-03-23 13:50:00,162.71,162.72,162.6,162.68,8600.0,137.6635,137.672,137.5705,137.6381,8600.0
2015-03-23 13:55:00,162.7,162.8,162.65,162.77,9600.0,137.6551,137.7397,137.6128,137.7143,9600.0
2015-03-23 14:00:00,162.76,162.93,162.66,162.89,9600.0,137.7058,137.8497,137.6212,137.8158,9600.0
2015-03-23 14:05:00,162.91,163.04,162.91,163.04,10600.0,137.8327,137.9427,137.8327,137.9427,10600.0
2015-03-23 14:10:00,163.06,163.17,163.04,163.09,9200.0,137.9596,138.0527,137.9427,137.985,9200.0
2015-03-23 14:15:00,163.09,163.1,162.87,162.93,12700.0,137.985,137.9935,137.7989,137.8497,12700.0
2015-03-23 14:20:00,162.95,162.95,162.77,162.83,6000.0,137.8666,137.8666,137.7143,137.765,6000.0
2015-03-23 14:25:00,162.86,163.01,162.84,162.98,6700.0,137.7904,137.9173,137.7735,137.892,6700.0
2015-03-23 14:30:00,162.97,162.97,162.87,162.95,9000.0,137.8835,137.8835,137.7989,137.8666,9000.0
2015-03-23 14:35:00,162.95,163.04,162.95,163.0,8200.0,137.8666,137.9427,137.8666,137.9089,8200.0
2015-03-23 14:40:00,163.01,163.07,162.99,163.01,12400.0,137.9173,137.9681,137.9004,137.9173,12400.0
2015-03-23 14:45:00,163.03,163.09,162.81,162.81,18300.0,137.9343,137.985,137.7481,137.7481,18300.0
2015-03-23 14:50:00,162.81,162.83,162.66,162.74,10500.0,137.7481,137.765,137.6212,137.6889,10500.0
2015-03-23 14:55:00,162.72,162.95,162.69,162.92,11700.0,137.672,137.8666,137.6466,137.8412,11700.0
2015-03-23 15:00:00,162.94,162.94,162.78,162.79,7900.0,137.8581,137.8581,137.7227,137.7312,7900.0
2015-03-23 15:05:00,162.77,162.84,162.64,162.74,18700.0,137.7143,137.7735,137.6043,137.6889,18700.0
2015-03-23 15:10:00,162.73,162.78,162.61,162.61,10100.0,137.6804,137.7227,137.5789,137.5789,10100.0
2015-03-23 15:15:00,162.61,162.68,162.59,162.67,7900.0,137.5789,137.6381,137.562,137.6297,7900.0
2015-03-23 15:20:00,162.68,162.93,162.67,162.9,11000.0,137.6381,137.8497,137.6297,137.8243,11000.0
2015-03-23 15:25:00,162.87,162.95,162.85,162.93,7300.0,137.7989,137.8666,137.782,137.8497,7300.0
2015-03-23 15:30:00,162.89,162.98,162.89,162.96,12400.0,137.8158,137.892,137.8158,137.875,12400.0
2015-03-23 15:35:00,162.96,163.05,162.91,163.01,11600.0,137.875,137.9512,137.8327,137.9173,11600.0
2015-03-23 15:40:00,163.02,163.04,162.91,162.97,15800.0,137.9258,137.9427,137.8327,137.8835,15800.0
2015-03-23 15:45:00,162.97,163.04,162.89,162.96,26000.0,137.8835,137.9427,137.8158,137.875,26000.0
2015-03-23 15:50:00,162.93,162.96,162.86,162.9,16400.0,137.8497,137.875,137.7904,137.8243,16400.0
2015-03-23 15:55:00,162.89,162.93,162.7,162.72,63000.0,137.8158,137.8497,137.6551,137.672,63000.0
2015-03-24 09:30:00,162.06,162.06,161.2,161.81,25200.0,137.1136,137.1136,136.386,136.9021,25200.0
2015-03-24 09:35:00,161.91,162.28,161.82,162.11,7600.0,136.9867,137.2997,136.9105,137.1559,7600.0
2015-03-24 09:40:00,161.93,161.93,161.47,161.51,5700.0,137.0036,137.0036,136.6144,136.6482,5700.0
2015-03-24 09:45:00,161.51,161.96,161.51,161.86,6400.0,136.6482,137.029,136.6482,136.9444,6400.0
2015-03-24 09:50:00,161.93,162.15,161.84,162.0,6000.0,137.0036,137.1897,136.9274,137.0628,6000.0
2015-03-24 09:55:00,162.06,162.06,161.86,162.04,8000.0,137.1136,137.1136,136.9444,137.0967,8000.0
2015-03-24 10:00:00,161.96,162.22,161.96,162.22,6200.0,137.029,137.2489,137.029,137.2489,6200.0
2015-03-24 10:05:00,162.26,162.37,162.07,162.15,12000.0,137.2828,137.3759,137.122,137.1897,12000.0
2015-03-24 10:10:00,162.15,162.28,161.98,162.08,13100.0,137.1897,137.2997,137.0459,137.1305,13100.0
2015-03-24 10:15:00,162.08,162.26,162.01,162.11,4500.0,137.1305,137.2828,137.0713,137.1559,4500.0
2015-03-24 10:20:00,162.22,162.28,162.02,162.06,8900.0,137.2489,137.2997,137.0797,137.1136,8900.0
2015-03-24 10:25:00,162.05,162.16,162.02,162.16,6000.0,137.1051,137.1982,137.0797,137.1982,6000.0
2015-03-24 10:30:00,162.09,162.09,161.98,161.98,3800.0,137.139,137.139,137.0459,137.0459,3800.0
2015-03-24 10:35:00,161.98,162.13,161.91,162.0,13100.0,137.0459,137.1728,136.9867,137.0628,13100.0
2015-03-24 10:40:00,161.98,162.17,161.96,162.1,14300.0,137.0459,137.2066,137.029,137.1474,14300.0
2015-03-24 10:45:00,162.14,162.19,161.93,161.93,5000.0,137.1813,137.2236,137.0036,137.0036,5000.0
2015-03-24 10:50:00,161.93,162.25,161.93,162.25,6100.0,137.0036,137.2743,137.0036,137.2743,6100.0
2015-03-24 10:55:00,162.25,162.3,162.2,162.28,3700.0,137.2743,137.3166,137.232,137.2997,3700.0
2015-03-24 11:00:00,162.29,162.33,162.17,162.32,9000.0,137.3082,137.342,137.2066,137.3336,9000.0
2015-03-24 11:05:00,162.37,162.65,162.32,162.6,3900.0,137.3759,137.6128,137.3336,137.5705,3900.0
2015-03-24 11:10:00,162.62,162.67,162.58,162.6,4500.0,137.5874,137.6297,137.5535,137.5705,4500.0
2015-03-24 11:15:00,162.63,162.9,162.63,162.9,8800.0,137.5958,137.8243,137.5958,137.8243,8800.0
2015-03-24 11:20:00,162.96,163.08,162.94,163.08,10200.0,137.875,137.9766,137.8581,137.9766,10200.0
2015-03-24 11:25:00,163.1,163.19,163.1,163.12,9600.0,137.9935,138.0696,137.9935,138.0104,9600.0
2015-03-24 11:30:00,163.12,163.18,162.9,162.94,9800.0,138.0104,138.0612,137.8243,137.8581,9800.0
2015-03-24 11:35:00,162.92,163.07,162.9,162.97,9100.0,137.8412,137.9681,137.8243,137.8835,9100.0
2015-03-24 11:40:00,162.96,162.99,162.89,162.94,11900.0,137.875,137.9004,137.8158,137.8581,11900.0
2015-03-24 11:45:00,162.96,162.96,162.75,162.75,5000.0,137.875,137.875,137.6974,137.6974,5000.0
2015-03-24 11:50:00,162.79,162.84,162.69,162.77,3900.0,137.7312,137.7735,137.6466,137.7143,3900.0
2015-03-24 11:55:00,162.76,162.82,162.68,162.72,7400.0,137.7058,137.7566,137.6381,137.672,7400.0
2015-03-24 12:00:00,162.72,162.76,162.68,162.73,3900.0,137.672,137.7058,137.6381,137.6804,3900.0
2015-03-24 12:05:00,162.68,162.74,162.59,162.64,5500.0,137.6381,137.6889,137.562,137.6043,5500.0
2015-03-24 12:10:00,162.63,162.82,162.63,162.82,11700.0,137.5958,137.7566,137.5958,137.7566,11700.0
2015-03-24 12:15:00,162.77,162.89,162.74,162.89,6200.0,137.7143,137.8158,137.6889,137.8158,6200.0
2015-03-24 12:20:00,162.84,162.85,162.74,162.78,6100.0,137.7735,137.782,137.6889,137.7227,6100.0
2015-03-24 12:25:00,162.77,162.82,162.65,162.65,6700.0,137.7143,137.7566,137.6128,137.6128,6700.0
2015-03-24 12:30:00,162.62,162.66,162.34,162.34,8300.0,137.5874,137.6212,137.3505,137.3505,8300.0
2015-03-24 12:35:00,162.33,162.34,162.15,162.15,4500.0,137.342,137.3505,137.1897,137.1897,4500.0
2015-03-24 12:40:00,162.16,162.18,162.06,162.06,5800.0,137.1982,137.2151,137.1136,137.1136,5800.0
2015-03-24 12:45:00,162.07,162.14,161.99,161.99,6300.0,137.122,137.1813,137.0544,137.0544,6300.0
2015-03-24 12:50:00,161.98,162.13,161.95,162.11,5100.0,137.0459,137.1728,137.0205,137.1559,5100.0
2015-03-24 12:55:00,162.11,162.19,162.04,162.04,6500.0,137.1559,137.2236,137.0967,137.0967,6500.0
2015-03-24 13:00:00,161.97,162.19,161.97,162.15,4100.0,137.0374,137.2236,137.0374,137.1897,4100.0
2015-03-24 13:05:00,162.16,162.26,162.16,162.24,4100.0,137.1982,137.2828,137.1982,137.2659,4100.0
2015-03-24 13:10:00,162.25,162.3,162.09,162.3,6100.0,137.2743,137.3166,137.139,137.3166,6100.0
2015-03-24 13:15:00,162.31,162.38,162.28,162.38,4800.0,137.3251,137.3843,137.2997,137.3843,4800.0
2015-03-24 13:20:00,162.39,162.4,162.29,162.29,6000.0,137.3928,137.4012,137.3082,137.3082,6000.0
2015-03-24 13:25:00,162.26,162.26,162.06,162.23,7400.0,137.2828,137.2828,137.1136,137.2574,7400.0
2015-03-24 13:30:00,162.18,162.21,162.0,162.05,5900.0,137.2151,137.2405,137.0628,137.1051,5900.0
2015-03-24 13:35:00,162.11,162.18,162.08,162.15,3400.0,137.1559,137.2151,137.1305,137.1897,3400.0
2015-03-24 13:40:00,162.15,162.29,162.15,162.29,3300.0,137.1897,137.3082,137.1897,137.3082,3300.0
2015-03-24 13:45:00,162.28,162.38,162.12,162.34,9700.0,137.2997,137.3843,137.1643,137.3505,9700.0
2015-03-24 13:50:00,162.36,162.53,162.36,162.44,4500.0,137.3674,137.5112,137.3674,137.4351,4500.0
2015-03-24 13:55:00,162.5,162.54,162.39,162.53,8600.0,137.4858,137.5197,137.3928,137.5112,8600.0
2015-03-24 14:00:00,162.53,162.53,162.3,162.3,5500.0,137.5112,137.5112,137.3166,137.3166,5500.0
2015-03-24 14:05:00,162.29,162.31,162.19,162.21,5600.0,137.3082,137.3251,137.2236,137.2405,5600.0
2015-03-24 14:10:00,162.25,162.27,161.99,161.99,8900.0,137.2743,137.2913,137.0544,137.0544,8900.0
2015-03-24 14:15:00,162.0,162.1,161.96,162.02,14700.0,137.0628,137.1474,137.029,137.0797,14700.0
2015-03-24 14:20:00,162.01,162.18,161.93,162.15,15400.0,137.0713,137.2151,137.0036,137.1897,15400.0
2015-03-24 14:25:00,162.15,162.23,162.06,162.23,7600.0,137.1897,137.2574,137.1136,137.2574,7600.0
2015-03-24 14:30:00,162.18,162.27,162.08,162.27,17000.0,137.2151,137.2913,137.1305,137.2913,17000.0
2015-03-24 14:35:00,162.22,162.25,162.17,162.2,6400.0,137.2489,137.2743,137.2066,137.232,6400.0
2015-03-24 14:40:00,162.19,162.32,162.12,162.32,7400.0,137.2236,137.3336,137.1643,137.3336,7400.0
2015-03-24 14:45:00,162.3,162.39,162.22,162.32,4500.0,137.3166,137.3928,137.2489,137.3336,4500.0
2015-03-24 14:50:00,162.31,162.35,162.22,162.24,10000.0,137.3251,137.3589,137.2489,137.2659,10000.0
2015-03-24 14:55:00,162.25,162.39,162.24,162.29,5800.0,137.2743,137.3928,137.2659,137.3082,5800.0
2015-03-24 15:00:00,162.29,162.43,162.28,162.43,6500.0,137.3082,137.4266,137.2997,137.4266,6500.0
2015-03-24 15:05:00,162.4,162.61,162.4,162.6,7400.0,137.4012,137.5789,137.4012,137.5705,7400.0
2015-03-24 15:10:00,162.62,162.62,162.48,162.49,8300.0,137.5874,137.5874,137.4689,137.4774,8300.0
2015-03-24 15:15:00,162.47,162.52,162.39,162.5,9700.0,137.4605,137.5028,137.3928,137.4858,9700.0
2015-03-24 15:20:00,162.48,162.48,162.17,162.22,13100.0,137.4689,137.4689,137.2066,137.2489,13100.0
2015-03-24 15:25:00,162.24,162.33,162.24,162.25,8900.0,137.2659,137.342,137.2659,137.2743,8900.0
2015-03-24 15:30:00,162.22,162.39,162.22,162.38,9600.0,137.2489,137.3928,137.2489,137.3843,9600.0
2015-03-24 15:35:00,162.34,162.4,162.33,162.39,11800.0,137.3505,137.4012,137.342,137.3928,11800.0
2015-03-24 15:40:00,162.39,162.44,162.13,162.15,14800.0,137.3928,137.4351,137.1728,137.1897,14800.0
2015-03-24 15:45:00,162.18,162.37,162.18,162.29,20700.0,137.2151,137.3759,137.2151,137.3082,20700.0
2015-03-24 15:50:00,162.29,162.31,162.09,162.09,14700.0,137.3082,137.3251,137.139,137.139,14700.0
2015-03-24 15:55:00,162.11,162.2,161.99,162.05,43100.0,137.1559,137.232,137.0544,137.1051,43100.0
2015-03-25 09:30:00,162.43,162.68,162.26,162.51,12300.0,137.4266,137.6381,137.2828,137.4943,12300.0
2015-03-25 09:35:00,162.52,162.68,161.85,161.86,12300.0,137.5028,137.6381,136.9359,136.9444,12300.0
2015-03-25 09:40:00,161.85,162.31,161.78,162.3,8900.0,136.9359,137.3251,136.8767,137.3166,8900.0
2015-03-25 09:45:00,162.07,162.31,161.86,162.04,5600.0,137.122,137.3251,136.9444,137.0967,5600.0
2015-03-25 09:50:00,161.97,162.13,161.9,161.9,7000.0,137.0374,137.1728,136.9782,136.9782,7000.0
2015-03-25 09:55:00,161.9,162.1,161.8,162.1,14300.0,136.9782,137.1474,136.8936,137.1474,14300.0
2015-03-25 10:00:00,162.09,162.09,161.94,161.97,7100.0,137.139,137.139,137.012,137.0374,7100.0
2015-03-25 10:05:00,162.01,162.04,161.94,162.04,9900.0,137.0713,137.0967,137.012,137.0967,9900.0
2015-03-25 10:10:00,162.04,162.18,161.97,161.97,10000.0,137.0967,137.2151,137.0374,137.0374,10000.0
2015-03-25 10:15:00,162.0,162.2,161.97,162.17,4900.0,137.0628,137.232,137.0374,137.2066,4900.0
2015-03-25 10:20:00,162.11,162.36,162.11,162.34,5100.0,137.1559,137.3674,137.1559,137.3505,5100.0
2015-03-25 10:25:00,162.29,162.36,162.08,162.18,7800.0,137.3082,137.3674,137.1305,137.2151,7800.0
2015-03-25 10:30:00,162.17,162.2,161.98,161.98,4300.0,137.2066,137.232,137.0459,137.0459,4300.0
2015-03-25 10:35:00,161.98,162.14,161.98,162.04,6300.0,137.0459,137.1813,137.0459,137.0967,6300.0
2015-03-25 10:40:00,161.94,162.04,161.92,161.97,7300.0,137.012,137.0967,136.9951,137.0374,7300.0
2015-03-25 10:45:00,161.97,162.03,161.91,162.0,15600.0,137.0374,137.0882,136.9867,137.0628,15600.0
2015-03-25 10:50:00,161.99,162.12,161.91,162.12,5500.0,137.0544,137.1643,136.9867,137.1643,5500.0
2015-03-25 10:55:00,162.11,162.2,162.07,162.19,6500.0,137.1559,137.232,137.122,137.2236,6500.0
2015-03-25 11:00:00,162.17,162.37,162.13,162.36,8000.0,137.2066,137.3759,137.1728,137.3674,8000.0
2015-03-25 11:05:00,162.35,162.35,162.17,162.21,6300.0,137.3589,137.3589,137.2066,137.2405,6300.0
2015-03-25 11:10:00,162.14,162.14,161.98,161.99,5200.0,137.1813,137.1813,137.0459,137.0544,5200.0
2015-03-25 11:15:00,161.98,161.98,161.64,161.68,7200.0,137.0459,137.0459,136.7582,136.7921,7200.0
2015-03-25 11:20:00,161.7,161.72,161.6,161.69,7500.0,136.809,136.8259,136.7244,136.8005,7500.0
2015-03-25 11:25:00,161.75,161.84,161.71,161.84,12900.0,136.8513,136.9274,136.8175,136.9274,12900.0
2015-03-25 11:30:00,161.8,161.8,161.09,161.09,9800.0,136.8936,136.8936,136.2929,136.2929,9800.0
2015-03-25 11:35:00,161.07,161.16,160.9,160.91,6100.0,136.276,136.3521,136.1321,136.1406,6100.0
2015-03-25 11:40:00,160.86,160.86,160.56,160.83,9100.0,136.0983,136.0983,135.8445,136.0729,9100.0
2015-03-25 11:45:00,160.86,160.95,160.78,160.92,10100.0,136.0983,136.1744,136.0306,136.1491,10100.0
2015-03-25 11:50:00,160.91,160.97,160.8,160.92,7500.0,136.1406,136.1914,136.0475,136.1491,7500.0
2015-03-25 11:55:00,160.85,160.85,160.59,160.73,8900.0,136.0898,136.0898,135.8699,135.9883,8900.0
2015-03-25 12:00:00,160.73,160.76,160.5,160.64,5600.0,135.9883,136.0137,135.7937,135.9122,5600.0
2015-03-25 12:05:00,160.69,160.83,160.67,160.81,5100.0,135.9545,136.0729,135.9375,136.056,5100.0
2015-03-25 12:10:00,160.84,160.89,160.76,160.88,4600.0,136.0814,136.1237,136.0137,136.1152,4600.0
2015-03-25 12:15:00,160.86,160.99,160.81,160.82,6200.0,136.0983,136.2083,136.056,136.0645,6200.0
2015-03-25 12:20:00,160.78,160.79,160.48,160.49,4700.0,136.0306,136.0391,135.7768,135.7853,4700.0
2015-03-25 12:25:00,160.44,160.74,160.44,160.74,7300.0,135.7429,135.9968,135.7429,135.9968,7300.0
2015-03-25 12:30:00,160.69,160.7,160.52,160.66,6800.0,135.9545,135.9629,135.8106,135.9291,6800.0
2015-03-25 12:35:00,160.68,160.88,160.62,160.88,5700.0,135.946,136.1152,135.8952,136.1152,5700.0
2015-03-25 12:40:00,160.82,160.84,160.53,160.53,9900.0,136.0645,136.0814,135.8191,135.8191,9900.0
2015-03-25 12:45:00,160.57,160.85,160.57,160.84,7400.0,135.8529,136.0898,135.8529,136.0814,7400.0
2015-03-25 12:50:00,160.83,160.84,160.68,160.75,5700.0,136.0729,136.0814,135.946,136.0052,5700.0
2015-03-25 12:55:00,160.73,160.85,160.71,160.8,12400.0,135.9883,136.0898,135.9714,136.0475,12400.0
2015-03-25 13:00:00,160.78,160.8,160.72,160.75,5700.0,136.0306,136.0475,135.9798,136.0052,5700.0
2015-03-25 13:05:00,160.69,160.71,160.63,160.63,4600.0,135.9545,135.9714,135.9037,135.9037,4600.0
2015-03-25 13:10:00,160.65,160.65,160.4,160.46,6600.0,135.9206,135.9206,135.7091,135.7599,6600.0
2015-03-25 13:15:00,160.37,160.45,160.32,160.38,3800.0,135.6837,135.7514,135.6414,135.6922,3800.0
2015-03-25 13:20:00,160.39,160.4,160.22,160.31,4100.0,135.7006,135.7091,135.5568,135.633,4100.0
2015-03-25 13:25:00,160.36,160.56,160.32,160.45,8500.0,135.6753,135.8445,135.6414,135.7514,8500.0
2015-03-25 13:30:00,160.44,160.48,160.19,160.19,2600.0,135.7429,135.7768,135.5314,135.5314,2600.0
2015-03-25 13:35:00,160.22,160.34,160.12,160.34,5700.0,135.5568,135.6583,135.4722,135.6583,5700.0
2015-03-25 13:40:00,160.36,160.53,160.36,160.53,3600.0,135.6753,135.8191,135.6753,135.8191,3600.0
2015-03-25 13:45:00,160.52,160.57,160.45,160.54,6000.0,135.8106,135.8529,135.7514,135.8276,6000.0
2015-03-25 13:50:00,160.57,160.68,160.48,160.53,5400.0,135.8529,135.946,135.7768,135.8191,5400.0
2015-03-25 13:55:00,160.49,160.57,160.35,160.35,9700.0,135.7853,135.8529,135.6668,135.6668,9700.0
2015-03-25 14:00:00,160.31,160.59,160.31,160.59,5700.0,135.633,135.8699,135.633,135.8699,5700.0
2015-03-25 14:05:00,160.55,160.57,160.24,160.29,8800.0,135.836,135.8529,135.5737,135.616,8800.0
2015-03-25 14:10:00,160.3,160.4,160.29,160.29,6200.0,135.6245,135.7091,135.616,135.616,6200.0
2015-03-25 14:15:00,160.28,160.59,160.27,160.52,15900.0,135.6076,135.8699,135.5991,135.8106,15900.0
2015-03-25 14:20:00,160.52,160.62,160.43,160.5,10700.0,135.8106,135.8952,135.7345,135.7937,10700.0
2015-03-25 14:25:00,160.5,160.75,160.5,160.74,9200.0,135.7937,136.0052,135.7937,135.9968,9200.0
2015-03-25 14:30:00,160.7,160.7,160.36,160.37,10700.0,135.9629,135.9629,135.6753,135.6837,10700.0
2015-03-25 14:35:00,160.39,160.44,160.35,160.38,6200.0,135.7006,135.7429,135.6668,135.6922,6200.0
2015-03-25 14:40:00,160.34,160.38,160.25,160.32,9100.0,135.6583,135.6922,135.5822,135.6414,9100.0
2015-03-25 14:45:00,160.36,160.37,160.2,160.32,7700.0,135.6753,135.6837,135.5399,135.6414,7700.0
2015-03-25 14:50:00,160.32,160.53,160.28,160.48,8900.0,135.6414,135.8191,135.6076,135.7768,8900.0
2015-03-25 14:55:00,160.42,160.47,160.27,160.28,5700.0,135.726,135.7683,135.5991,135.6076,5700.0
2015-03-25 15:00:00,160.29,160.29,160.14,160.2,7400.0,135.616,135.616,135.4891,135.5399,7400.0
2015-03-25 15:05:00,160.17,160.19,160.06,160.06,13700.0,135.5145,135.5314,135.4214,135.4214,13700.0
2015-03-25 15:10:00,160.06,160.19,160.01,160.16,9300.0,135.4214,135.5314,135.3791,135.506,9300.0
2015-03-25 15:15:00,160.16,160.16,159.95,159.95,11300.0,135.506,135.506,135.3284,135.3284,11300.0
2015-03-25 15:20:00,159.95,159.99,159.73,159.75,15400.0,135.3284,135.3622,135.1422,135.1592,15400.0
2015-03-25 15:25:00,159.79,159.81,159.68,159.72,14000.0,135.193,135.2099,135.0999,135.1338,14000.0
2015-03-25 15:30:00,159.72,159.8,159.59,159.76,18900.0,135.1338,135.2015,135.0238,135.1676,18900.0
2015-03-25 15:35:00,159.74,159.93,159.68,159.89,20000.0,135.1507,135.3115,135.0999,135.2776,20000.0
2015-03-25 15:40:00,159.87,159.95,159.74,159.94,25800.0,135.2607,135.3284,135.1507,135.3199,25800.0
2015-03-25 15:45:00,159.94,159.95,159.5,159.56,31800.0,135.3199,135.3284,134.9476,134.9984,31800.0
2015-03-25 15:50:00,159.56,159.57,159.25,159.32,45700.0,134.9984,135.0069,134.7361,134.7954,45700.0
2015-03-25 15:55:00,159.3,159.47,159.18,159.19,112800.0,134.7784,134.9223,134.6769,134.6854,112800.0
2015-03-26 09:30:00,158.06,158.22,157.15,157.6,35300.0,133.7293,133.8647,132.9594,133.3401,35300.0
2015-03-26 09:35:00,157.63,157.93,157.6,157.8,7800.0,133.3655,133.6193,133.3401,133.5093,7800.0
2015-03-26 09:40:00,158.26,158.26,158.01,158.08,4600.0,133.8985,133.8985,133.687,133.7462,4600.0
2015-03-26 09:45:00,158.08,158.47,157.99,158.37,10800.0,133.7462,134.0762,133.6701,133.9916,10800.0
2015-03-26 09:50:00,158.37,158.45,158.0,158.0,11300.0,133.9916,134.0593,133.6785,133.6785,11300.0
2015-03-26 09:55:00,157.95,157.95,157.6,157.62,8200.0,133.6362,133.6362,133.3401,133.357,8200.0
2015-03-26 10:00:00,157.66,157.91,157.55,157.74,8300.0,133.3909,133.6024,133.2978,133.4586,8300.0
2015-03-26 10:05:00,157.7,157.86,157.57,157.71,9900.0,133.4247,133.5601,133.3147,133.4332,9900.0
2015-03-26 10:10:00,157.65,157.75,157.39,157.39,10100.0,133.3824,133.467,133.1624,133.1624,10100.0
2015-03-26 10:15:00,157.4,157.5,157.11,157.5,16100.0,133.1709,133.2555,132.9255,133.2555,16100.0
2015-03-26 10:20:00,157.56,157.74,157.45,157.45,14100.0,133.3063,133.4586,133.2132,133.2132,14100.0
2015-03-26 10:25:00,157.51,157.64,157.4,157.51,7500.0,133.264,133.374,133.1709,133.264,7500.0
2015-03-26 10:30:00,157.52,157.8,157.52,157.78,10500.0,133.2724,133.5093,133.2724,133.4924,10500.0
2015-03-26 10:35:00,157.8,158.2,157.8,158.1,12900.0,133.5093,133.8478,133.5093,133.7632,12900.0
2015-03-26 10:40:00,158.06,158.68,158.04,158.64,23000.0,133.7293,134.2539,133.7124,134.22,23000.0
2015-03-26 10:45:00,158.64,158.74,158.44,158.59,12000.0,134.22,134.3046,134.0508,134.1777,12000.0
2015-03-26 10:50:00,158.57,158.78,158.51,158.57,6700.0,134.1608,134.3385,134.11,134.1608,6700.0
2015-03-26 10:55:00,158.53,158.78,158.52,158.78,3900.0,134.127,134.3385,134.1185,134.3385,3900.0
2015-03-26 11:00:00,158.73,158.74,158.44,158.5,7800.0,134.2962,134.3046,134.0508,134.1016,7800.0
2015-03-26 11:05:00,158.46,158.5,158.26,158.29,8200.0,134.0677,134.1016,133.8985,133.9239,8200.0
2015-03-26 11:10:00,158.24,158.26,157.94,157.96,6500.0,133.8816,133.8985,133.6278,133.6447,6500.0
2015-03-26 11:15:00,157.97,158.18,157.88,157.88,12500.0,133.6532,133.8308,133.577,133.577,12500.0
2015-03-26 11:20:00,157.81,157.92,157.81,157.82,13500.0,133.5178,133.6109,133.5178,133.5263,13500.0
2015-03-26 11:25:00,157.81,158.0,157.8,157.98,14300.0,133.5178,133.6785,133.5093,133.6616,14300.0
2015-03-26 11:30:00,157.98,158.36,157.9,158.36,8100.0,133.6616,133.9831,133.5939,133.9831,8100.0
2015-03-26 11:35:00,158.36,158.57,158.27,158.48,10200.0,133.9831,134.1608,133.907,134.0847,10200.0
2015-03-26 11:40:00,158.57,158.97,158.55,158.85,12200.0,134.1608,134.4992,134.1439,134.3977,12200.0
2015-03-26 11:45:00,158.86,158.99,158.75,158.97,7500.0,134.4062,134.5162,134.3131,134.4992,7500.0
2015-03-26 11:50:00,158.92,159.0,158.8,158.93,5700.0,134.4569,134.5246,134.3554,134.4654,5700.0
2015-03-26 11:55:00,158.9,159.09,158.85,158.99,7300.0,134.44,134.6008,134.3977,134.5162,7300.0
2015-03-26 12:00:00,158.91,158.93,158.79,158.83,6000.0,134.4485,134.4654,134.3469,134.3808,6000.0
2015-03-26 12:05:00,158.91,159.04,158.82,158.93,9700.0,134.4485,134.5585,134.3723,134.4654,9700.0
2015-03-26 12:10:00,158.85,159.18,158.85,159.18,39100.0,134.3977,134.6769,134.3977,134.6769,39100.0
2015-03-26 12:15:00,159.18,159.22,158.92,158.96,7400.0,134.6769,134.7107,134.4569,134.4908,7400.0
2015-03-26 12:20:00,158.97,158.98,158.57,158.58,7000.0,134.4992,134.5077,134.1608,134.1693,7000.0
2015-03-26 12:25:00,158.52,158.61,158.51,158.56,5300.0,134.1185,134.1946,134.11,134.1523,5300.0
2015-03-26 12:30:00,158.53,158.53,158.4,158.48,3700.0,134.127,134.127,134.017,134.0847,3700.0
2015-03-26 12:35:00,158.5,158.51,158.39,158.46,5100.0,134.1016,134.11,134.0085,134.0677,5100.0
2015-03-26 12:40:00,158.46,158.46,158.22,158.29,4000.0,134.0677,134.0677,133.8647,133.9239,4000.0
2015-03-26 12:45:00,158.35,158.59,158.35,158.56,4200.0,133.9747,134.1777,133.9747,134.1523,4200.0
2015-03-26 12:50:00,158.59,158.89,158.59,158.86,3100.0,134.1777,134.4315,134.1777,134.4062,3100.0
2015-03-26 12:55:00,158.89,159.02,158.81,158.95,7400.0,134.4315,134.5415,134.3639,134.4823,7400.0
2015-03-26 13:00:00,158.95,159.05,158.87,158.87,5700.0,134.4823,134.5669,134.4146,134.4146,5700.0
2015-03-26 13:05:00,158.88,158.95,158.79,158.93,4500.0,134.4231,134.4823,134.3469,134.4654,4500.0
2015-03-26 13:10:00,158.88,158.94,158.51,158.64,8100.0,134.4231,134.4738,134.11,134.22,8100.0
2015-03-26 13:15:00,158.63,158.71,158.44,158.71,4500.0,134.2116,134.2793,134.0508,134.2793,4500.0
2015-03-26 13:20:00,158.71,158.79,158.65,158.76,8800.0,134.2793,134.3469,134.2285,134.3216,8800.0
2015-03-26 13:25:00,158.77,159.17,158.77,159.17,9900.0,134.33,134.6684,134.33,134.6684,9900.0
2015-03-26 13:30:00,159.12,159.37,159.09,159.3,8400.0,134.6261,134.8377,134.6008,134.7784,8400.0
2015-03-26 13:35:00,159.24,159.25,159.12,159.19,5200.0,134.7277,134.7361,134.6261,134.6854,5200.0
2015-03-26 13:40:00,159.19,159.61,159.19,159.61,7700.0,134.6854,135.0407,134.6854,135.0407,7700.0
2015-03-26 13:45:00,159.6,159.64,159.53,159.57,5000.0,135.0323,135.0661,134.973,135.0069,5000.0
2015-03-26 13:50:00,159.58,159.85,159.57,159.85,12100.0,135.0153,135.2438,135.0069,135.2438,12100.0
2015-03-26 13:55:00,159.85,159.92,159.77,159.77,6600.0,135.2438,135.303,135.1761,135.1761,6600.0
2015-03-26 14:00:00,159.79,159.83,159.73,159.76,4700.0,135.193,135.2268,135.1422,135.1676,4700.0
2015-03-26 14:05:00,159.72,159.74,159.59,159.65,8800.0,135.1338,135.1507,135.0238,135.0746,8800.0
2015-03-26 14:10:00,159.66,159.74,159.34,159.34,41300.0,135.083,135.1507,134.8123,134.8123,41300.0
2015-03-26 14:15:00,159.39,159.65,159.39,159.59,10000.0,134.8546,135.0746,134.8546,135.0238,10000.0
2015-03-26 14:20:00,159.55,159.63,159.49,159.61,11600.0,134.9899,135.0576,134.9392,135.0407,11600.0
2015-03-26 14:25:00,159.59,159.67,159.38,159.38,16300.0,135.0238,135.0915,134.8461,134.8461,16300.0
2015-03-26 14:30:00,159.37,159.57,159.37,159.53,4800.0,134.8377,135.0069,134.8377,134.973,4800.0
2015-03-26 14:35:00,159.56,159.62,159.49,159.57,6000.0,134.9984,135.0492,134.9392,135.0069,6000.0
2015-03-26 14:40:00,159.57,159.69,159.53,159.59,10900.0,135.0069,135.1084,134.973,135.0238,10900.0
2015-03-26 14:45:00,159.59,159.62,159.41,159.45,7000.0,135.0238,135.0492,134.8715,134.9053,7000.0
2015-03-26 14:50:00,159.38,159.4,159.21,159.34,7300.0,134.8461,134.863,134.7023,134.8123,7300.0
2015-03-26 14:55:00,159.24,159.45,159.13,159.13,9600.0,134.7277,134.9053,134.6346,134.6346,9600.0
2015-03-26 15:00:00,159.08,159.22,159.05,159.18,6600.0,134.5923,134.7107,134.5669,134.6769,6600.0
2015-03-26 15:05:00,159.17,159.42,159.06,159.39,8800.0,134.6684,134.88,134.5754,134.8546,8800.0
2015-03-26 15:10:00,159.36,159.4,159.19,159.2,4300.0,134.8292,134.863,134.6854,134.6938,4300.0
2015-03-26 15:15:00,159.18,159.32,159.13,159.13,8800.0,134.6769,134.7954,134.6346,134.6346,8800.0
2015-03-26 15:20:00,159.17,159.2,159.07,159.13,10600.0,134.6684,134.6938,134.5838,134.6346,10600.0
2015-03-26 15:25:00,159.13,159.45,159.11,159.39,9600.0,134.6346,134.9053,134.6177,134.8546,9600.0
2015-03-26 15:30:00,159.33,159.55,159.24,159.55,17300.0,134.8038,134.9899,134.7277,134.9899,17300.0
2015-03-26 15:35:00,159.55,159.66,159.35,159.35,10900.0,134.9899,135.083,134.8207,134.8207,10900.0
2015-03-26 15:40:00,159.38,159.38,159.14,159.34,9100.0,134.8461,134.8461,134.6431,134.8123,9100.0
2015-03-26 15:45:00,159.35,159.43,159.29,159.38,18200.0,134.8207,134.8884,134.77,134.8461,18200.0
2015-03-26 15:50:00,159.37,159.45,159.19,159.24,16200.0,134.8377,134.9053,134.6854,134.7277,16200.0
2015-03-26 15:55:00,159.23,159.4,159.23,159.28,45500.0,134.7192,134.863,134.7192,134.7615,45500.0
2015-03-27 09:30:00,159.14,159.7,159.0,159.03,19900.0,134.6431,135.1169,134.5246,134.55,19900.0
2015-03-27 09:35:00,159.04,159.67,159.02,159.04,7700.0,134.5585,135.0915,134.5415,134.5585,7700.0
2015-03-27 09:40:00,159.13,159.91,159.12,159.78,12100.0,134.6346,135.2945,134.6261,135.1845,12100.0
2015-03-27 09:45:00,159.78,160.19,159.78,160.19,9600.0,135.1845,135.5314,135.1845,135.5314,9600.0
2015-03-27 09:50:00,160.3,160.35,160.14,160.25,12700.0,135.6245,135.6668,135.4891,135.5822,12700.0
2015-03-27 09:55:00,160.25,160.31,160.02,160.21,17000.0,135.5822,135.633,135.3876,135.5484,17000.0
2015-03-27 10:00:00,160.21,160.25,159.82,159.99,84400.0,135.5484,135.5822,135.2184,135.3622,84400.0
2015-03-27 10:05:00,159.94,159.94,159.57,159.69,9100.0,135.3199,135.3199,135.0069,135.1084,9100.0
2015-03-27 10:10:00,159.71,159.74,159.01,159.21,7600.0,135.1253,135.1507,134.5331,134.7023,7600.0
2015-03-27 10:15:00,159.19,159.19,158.89,159.13,10000.0,134.6854,134.6854,134.4315,134.6346,10000.0
2015-03-27 10:20:00,159.13,159.44,159.12,159.43,4800.0,134.6346,134.8969,134.6261,134.8884,4800.0
2015-03-27 10:25:00,159.43,159.82,159.43,159.78,5600.0,134.8884,135.2184,134.8884,135.1845,5600.0
2015-03-27 10:30:00,159.74,159.74,159.5,159.5,5700.0,135.1507,135.1507,134.9476,134.9476,5700.0
2015-03-27 10:35:00,159.45,159.98,159.45,159.8,12500.0,134.9053,135.3538,134.9053,135.2015,12500.0
2015-03-27 10:40:00,159.84,159.87,159.71,159.74,10200.0,135.2353,135.2607,135.1253,135.1507,10200.0
2015-03-27 10:45:00,159.76,159.8,159.69,159.76,10100.0,135.1676,135.2015,135.1084,135.1676,10100.0
2015-03-27 10:50:00,159.78,159.88,159.76,159.79,12400.0,135.1845,135.2692,135.1676,135.193,12400.0
2015-03-27 10:55:00,159.8,159.88,159.78,159.86,15800.0,135.2015,135.2692,135.1845,135.2522,15800.0
2015-03-27 11:00:00,159.8,159.8,159.64,159.72,8200.0,135.2015,135.2015,135.0661,135.1338,8200.0
2015-03-27 11:05:00,159.75,159.91,159.75,159.88,24100.0,135.1592,135.2945,135.1592,135.2692,24100.0
2015-03-27 11:10:00,159.88,159.93,159.81,159.9,17100.0,135.2692,135.3115,135.2099,135.2861,17100.0
2015-03-27 11:15:00,159.92,159.93,159.73,159.74,10600.0,135.303,135.3115,135.1422,135.1507,10600.0
2015-03-27 11:20:00,159.74,159.8,159.64,159.78,5100.0,135.1507,135.2015,135.0661,135.1845,5100.0
2015-03-27 11:25:00,159.82,159.85,159.63,159.67,7700.0,135.2184,135.2438,135.0576,135.0915,7700.0
2015-03-27 11:30:00,159.65,159.72,159.65,159.71,4600.0,135.0746,135.1338,135.0746,135.1253,4600.0
2015-03-27 11:35:00,159.72,159.75,159.54,159.74,5100.0,135.1338,135.1592,134.9815,135.1507,5100.0
2015-03-27 11:40:00,159.77,159.94,159.67,159.9,7900.0,135.1761,135.3199,135.0915,135.2861,7900.0
2015-03-27 11:45:00,159.85,159.9,159.8,159.83,7500.0,135.2438,135.2861,135.2015,135.2268,7500.0
2015-03-27 11:50:00,159.81,159.82,159.48,159.51,6800.0,135.2099,135.2184,134.9307,134.9561,6800.0
2015-03-27 11:55:00,159.5,159.6,159.31,159.58,8300.0,134.9476,135.0323,134.7869,135.0153,8300.0
2015-03-27 12:00:00,159.58,159.8,159.54,159.79,12200.0,135.0153,135.2015,134.9815,135.193,12200.0
2015-03-27 12:05:00,159.73,159.96,159.73,159.93,4500.0,135.1422,135.3368,135.1422,135.3115,4500.0
2015-03-27 12:10:00,159.94,159.95,159.8,159.93,6200.0,135.3199,135.3284,135.2015,135.3115,6200.0
2015-03-27 12:15:00,159.95,160.11,159.94,160.02,8300.0,135.3284,135.4637,135.3199,135.3876,8300.0
2015-03-27 12:20:00,160.0,160.19,160.0,160.16,5100.0,135.3707,135.5314,135.3707,135.506,5100.0
2015-03-27 12:25:00,160.19,160.19,159.9,159.93,6700.0,135.5314,135.5314,135.2861,135.3115,6700.0
2015-03-27 12:30:00,159.88,160.03,159.85,159.96,4800.0,135.2692,135.3961,135.2438,135.3368,4800.0
2015-03-27 12:35:00,159.99,160.09,159.93,159.99,4400.0,135.3622,135.4468,135.3115,135.3622,4400.0
2015-03-27 12:40:00,160.04,160.22,160.04,160.12,3900.0,135.4045,135.5568,135.4045,135.4722,3900.0
2015-03-27 12:45:00,160.1,160.18,159.93,160.16,7800.0,135.4553,135.523,135.3115,135.506,7800.0
2015-03-27 12:50:00,160.15,160.28,160.12,160.28,5200.0,135.4976,135.6076,135.4722,135.6076,5200.0
2015-03-27 12:55:00,160.3,160.46,160.27,160.43,5600.0,135.6245,135.7599,135.5991,135.7345,5600.0
2015-03-27 13:00:00,160.41,160.5,160.37,160.49,6100.0,135.7176,135.7937,135.6837,135.7853,6100.0
2015-03-27 13:05:00,160.48,160.48,160.31,160.33,4100.0,135.7768,135.7768,135.633,135.6499,4100.0
2015-03-27 13:10:00,160.33,160.46,160.33,160.46,6200.0,135.6499,135.7599,135.6499,135.7599,6200.0
2015-03-27 13:15:00,160.48,160.51,160.18,160.21,7600.0,135.7768,135.8022,135.523,135.5484,7600.0
2015-03-27 13:20:00,160.22,160.39,160.17,160.34,7300.0,135.5568,135.7006,135.5145,135.6583,7300.0
2015-03-27 13:25:00,160.33,160.51,160.31,160.45,6400.0,135.6499,135.8022,135.633,135.7514,6400.0
2015-03-27 13:30:00,160.47,160.52,160.39,160.41,4200.0,135.7683,135.8106,135.7006,135.7176,4200.0
2015-03-27 13:35:00,160.43,160.53,160.37,160.45,5300.0,135.7345,135.8191,135.6837,135.7514,5300.0
2015-03-27 13:40:00,160.57,160.64,160.45,160.47,12500.0,135.8529,135.9122,135.7514,135.7683,12500.0
2015-03-27 13:45:00,160.49,160.52,160.35,160.44,4800.0,135.7853,135.8106,135.6668,135.7429,4800.0
2015-03-27 13:50:00,160.46,160.52,160.43,160.51,12200.0,135.7599,135.8106,135.7345,135.8022,12200.0
2015-03-27 13:55:00,160.51,160.53,160.3,160.39,21900.0,135.8022,135.8191,135.6245,135.7006,21900.0
2015-03-27 14:00:00,160.43,160.54,160.41,160.48,14400.0,135.7345,135.8276,135.7176,135.7768,14400.0
2015-03-27 14:05:00,160.49,160.54,160.41,160.51,7900.0,135.7853,135.8276,135.7176,135.8022,7900.0
2015-03-27 14:10:00,160.58,160.63,160.37,160.39,12600.0,135.8614,135.9037,135.6837,135.7006,12600.0
2015-03-27 14:15:00,160.36,160.45,160.2,160.2,16600.0,135.6753,135.7514,135.5399,135.5399,16600.0
2015-03-27 14:20:00,160.2,160.29,160.09,160.24,10600.0,135.5399,135.616,135.4468,135.5737,10600.0
2015-03-27 14:25:00,160.27,160.28,160.12,160.18,9300.0,135.5991,135.6076,135.4722,135.523,9300.0
2015-03-27 14:30:00,160.19,160.3,160.15,160.3,3900.0,135.5314,135.6245,135.4976,135.6245,3900.0
2015-03-27 14:35:00,160.31,160.4,160.31,160.36,6600.0,135.633,135.7091,135.633,135.6753,6600.0
2015-03-27 14:40:00,160.34,160.38,160.17,160.19,12500.0,135.6583,135.6922,135.5145,135.5314,12500.0
2015-03-27 14:45:00,160.19,160.27,160.06,160.27,10600.0,135.5314,135.5991,135.4214,135.5991,10600.0
2015-03-27 14:50:00,160.27,160.34,160.24,160.25,12100.0,135.5991,135.6583,135.5737,135.5822,12100.0
2015-03-27 14:55:00,160.27,160.27,160.16,160.24,13600.0,135.5991,135.5991,135.506,135.5737,13600.0
2015-03-27 15:00:00,160.25,160.34,160.23,160.34,19400.0,135.5822,135.6583,135.5653,135.6583,19400.0
2015-03-27 15:05:00,160.34,160.47,160.17,160.23,15400.0,135.6583,135.7683,135.5145,135.5653,15400.0
2015-03-27 15:10:00,160.27,160.46,160.27,160.45,10000.0,135.5991,135.7599,135.5991,135.7514,10000.0
2015-03-27 15:15:00,160.45,160.45,160.24,160.42,10700.0,135.7514,135.7514,135.5737,135.726,10700.0
2015-03-27 15:20:00,160.42,160.56,160.42,160.51,13500.0,135.726,135.8445,135.726,135.8022,13500.0
2015-03-27 15:25:00,160.51,160.68,160.51,160.63,13300.0,135.8022,135.946,135.8022,135.9037,13300.0
2015-03-27 15:30:00,160.62,160.68,160.54,160.64,12400.0,135.8952,135.946,135.8276,135.9122,12400.0
2015-03-27 15:35:00,160.67,160.87,160.52,160.85,14700.0,135.9375,136.1068,135.8106,136.0898,14700.0
2015-03-27 15:40:00,160.85,160.86,160.69,160.78,17200.0,136.0898,136.0983,135.9545,136.0306,17200.0
2015-03-27 15:45:00,160.75,160.75,160.39,160.55,29100.0,136.0052,136.0052,135.7006,135.836,29100.0
2015-03-27 15:50:00,160.56,160.61,160.42,160.48,28300.0,135.8445,135.8868,135.726,135.7768,28300.0
2015-03-27 15:55:00,160.47,160.49,160.39,160.43,66900.0,135.7683,135.7853,135.7006,135.7345,66900.0
2015-03-30 09:30:00,161.15,161.52,160.78,161.0,26400.0,136.3437,136.6567,136.0306,136.2167,26400.0
2015-03-30 09:35:00,161.0,161.42,160.97,161.08,18200.0,136.2167,136.5721,136.1914,136.2844,18200.0
2015-03-30 09:40:00,161.21,161.57,161.21,161.42,10600.0,136.3944,136.699,136.3944,136.5721,10600.0
2015-03-30 09:45:00,161.52,161.65,161.45,161.5,9500.0,136.6567,136.7667,136.5975,136.6398,9500.0
2015-03-30 09:50:00,161.51,161.73,161.4,161.59,25100.0,136.6482,136.8344,136.5552,136.7159,25100.0
2015-03-30 09:55:00,161.61,161.66,161.41,161.66,7200.0,136.7328,136.7751,136.5636,136.7751,7200.0
2015-03-30 10:00:00,161.6,161.73,161.55,161.7,25500.0,136.7244,136.8344,136.6821,136.809,25500.0
2015-03-30 10:05:00,161.67,161.96,161.61,161.92,21300.0,136.7836,137.029,136.7328,136.9951,21300.0
2015-03-30 10:10:00,161.89,162.43,161.89,162.43,13100.0,136.9697,137.4266,136.9697,137.4266,13100.0
2015-03-30 10:15:00,162.43,162.71,162.4,162.71,14800.0,137.4266,137.6635,137.4012,137.6635,14800.0
2015-03-30 10:20:00,162.69,162.92,162.68,162.92,20300.0,137.6466,137.8412,137.6381,137.8412,20300.0
2015-03-30 10:25:00,162.87,162.99,162.87,162.9,14200.0,137.7989,137.9004,137.7989,137.8243,14200.0
2015-03-30 10:30:00,162.91,162.99,162.62,162.62,8500.0,137.8327,137.9004,137.5874,137.5874,8500.0
2015-03-30 10:35:00,162.66,162.68,162.44,162.51,3400.0,137.6212,137.6381,137.4351,137.4943,3400.0
2015-03-30 10:40:00,162.49,162.53,162.42,162.53,5200.0,137.4774,137.5112,137.4182,137.5112,5200.0
2015-03-30 10:45:00,162.53,162.57,162.41,162.48,5900.0,137.5112,137.5451,137.4097,137.4689,5900.0
2015-03-30 10:50:00,162.5,162.63,162.43,162.58,11200.0,137.4858,137.5958,137.4266,137.5535,11200.0
2015-03-30 10:55:00,162.6,162.69,162.41,162.42,8100.0,137.5705,137.6466,137.4097,137.4182,8100.0
2015-03-30 11:00:00,162.47,162.47,162.24,162.24,5400.0,137.4605,137.4605,137.2659,137.2659,5400.0
2015-03-30 11:05:00,162.22,162.23,162.07,162.11,2900.0,137.2489,137.2574,137.122,137.1559,2900.0
2015-03-30 11:10:00,162.14,162.21,162.13,162.21,1900.0,137.1813,137.2405,137.1728,137.2405,1900.0
2015-03-30 11:15:00,162.18,162.25,162.1,162.1,3400.0,137.2151,137.2743,137.1474,137.1474,3400.0
2015-03-30 11:20:00,162.09,162.14,162.03,162.1,3300.0,137.139,137.1813,137.0882,137.1474,3300.0
2015-03-30 11:25:00,162.14,162.59,162.14,162.51,15500.0,137.1813,137.562,137.1813,137.4943,15500.0
2015-03-30 11:30:00,162.54,162.7,162.53,162.62,6100.0,137.5197,137.6551,137.5112,137.5874,6100.0
2015-03-30 11:35:00,162.66,162.79,162.65,162.75,5500.0,137.6212,137.7312,137.6128,137.6974,5500.0
2015-03-30 11:40:00,162.77,162.93,162.66,162.72,8400.0,137.7143,137.8497,137.6212,137.672,8400.0
2015-03-30 11:45:00,162.7,162.86,162.69,162.85,5000.0,137.6551,137.7904,137.6466,137.782,5000.0
2015-03-30 11:50:00,162.89,162.98,162.79,162.98,4200.0,137.8158,137.892,137.7312,137.892,4200.0
2015-03-30 11:55:00,162.91,163.0,162.86,162.86,6900.0,137.8327,137.9089,137.7904,137.7904,6900.0
2015-03-30 12:00:00,162.89,163.07,162.85,162.99,5800.0,137.8158,137.9681,137.782,137.9004,5800.0
2015-03-30 12:05:00,163.03,163.05,162.98,163.03,4500.0,137.9343,137.9512,137.892,137.9343,4500.0
2015-03-30 12:10:00,163.03,163.14,162.95,163.11,6300.0,137.9343,138.0273,137.8666,138.0019,6300.0
2015-03-30 12:15:00,163.1,163.38,163.1,163.33,6100.0,137.9935,138.2304,137.9935,138.1881,6100.0
2015-03-30 12:20:00,163.32,163.37,163.19,163.21,5900.0,138.1796,138.2219,138.0696,138.0866,5900.0
2015-03-30 12:25:00,163.16,163.27,163.1,163.2,5700.0,138.0442,138.1373,137.9935,138.0781,5700.0
2015-03-30 12:30:00,163.24,163.35,163.17,163.34,9000.0,138.1119,138.205,138.0527,138.1965,9000.0
2015-03-30 12:35:00,163.33,163.34,163.2,163.23,11800.0,138.1881,138.1965,138.0781,138.1035,11800.0
2015-03-30 12:40:00,163.24,163.45,163.21,163.39,30000.0,138.1119,138.2896,138.0866,138.2388,30000.0
2015-03-30 12:45:00,163.41,163.56,163.41,163.56,7300.0,138.2558,138.3827,138.2558,138.3827,7300.0
2015-03-30 12:50:00,163.56,163.57,163.36,163.4,4900.0,138.3827,138.3911,138.2135,138.2473,4900.0
2015-03-30 12:55:00,163.4,163.4,163.23,163.23,6200.0,138.2473,138.2473,138.1035,138.1035,6200.0
2015-03-30 13:00:00,163.2,163.24,163.17,163.19,4800.0,138.0781,138.1119,138.0527,138.0696,4800.0
2015-03-30 13:05:00,163.2,163.27,163.17,163.22,4400.0,138.0781,138.1373,138.0527,138.095,4400.0
2015-03-30 13:10:00,163.25,163.33,163.19,163.23,6000.0,138.1204,138.1881,138.0696,138.1035,6000.0
2015-03-30 13:15:00,163.2,163.26,163.14,163.22,5000.0,138.0781,138.1289,138.0273,138.095,5000.0
2015-03-30 13:20:00,163.27,163.34,163.26,163.3,7000.0,138.1373,138.1965,138.1289,138.1627,7000.0
2015-03-30 13:25:00,163.3,163.3,163.09,163.22,7100.0,138.1627,138.1627,137.985,138.095,7100.0
2015-03-30 13:30:00,163.17,163.27,163.15,163.24,4300.0,138.0527,138.1373,138.0358,138.1119,4300.0
2015-03-30 13:35:00,163.26,163.27,163.15,163.22,7100.0,138.1289,138.1373,138.0358,138.095,7100.0
2015-03-30 13:40:00,163.23,163.26,163.02,163.02,19900.0,138.1035,138.1289,137.9258,137.9258,19900.0
2015-03-30 13:45:00,163.01,163.09,162.99,163.07,6200.0,137.9173,137.985,137.9004,137.9681,6200.0
2015-03-30 13:50:00,163.07,163.12,162.91,163.12,7800.0,137.9681,138.0104,137.8327,138.0104,7800.0
2015-03-30 13:55:00,163.14,163.18,163.03,163.08,3200.0,138.0273,138.0612,137.9343,137.9766,3200.0
2015-03-30 14:00:00,163.1,163.31,163.08,163.31,3300.0,137.9935,138.1712,137.9766,138.1712,3300.0
2015-03-30 14:05:00,163.3,163.33,163.24,163.3,8100.0,138.1627,138.1881,138.1119,138.1627,8100.0
2015-03-30 14:10:00,163.34,163.36,163.2,163.33,5400.0,138.1965,138.2135,138.0781,138.1881,5400.0
2015-03-30 14:15:00,163.31,163.41,163.31,163.32,6500.0,138.1712,138.2558,138.1712,138.1796,6500.0
2015-03-30 14:20:00,163.3,163.43,163.3,163.42,5200.0,138.1627,138.2727,138.1627,138.2642,5200.0
2015-03-30 14:25:00,163.41,163.41,163.22,163.27,7200.0,138.2558,138.2558,138.095,138.1373,7200.0
2015-03-30 14:30:00,163.3,163.46,163.19,163.2,6900.0,138.1627,138.2981,138.0696,138.0781,6900.0
2015-03-30 14:35:00,163.26,163.28,163.09,163.09,13400.0,138.1289,138.1458,137.985,137.985,13400.0
2015-03-30 14:40:00,163.09,163.12,162.89,163.09,6600.0,137.985,138.0104,137.8158,137.985,6600.0
2015-03-30 14:45:00,163.14,163.21,163.11,163.21,7900.0,138.0273,138.0866,138.0019,138.0866,7900.0
2015-03-30 14:50:00,163.24,163.24,163.16,163.18,4600.0,138.1119,138.1119,138.0442,138.0612,4600.0
2015-03-30 14:55:00,163.19,163.3,163.16,163.28,6600.0,138.0696,138.1627,138.0442,138.1458,6600.0
2015-03-30 15:00:00,163.3,163.32,163.24,163.31,7100.0,138.1627,138.1796,138.1119,138.1712,7100.0
2015-03-30 15:05:00,163.3,163.3,163.12,163.12,14800.0,138.1627,138.1627,138.0104,138.0104,14800.0
2015-03-30 15:10:00,163.13,163.13,162.81,162.85,24800.0,138.0189,138.0189,137.7481,137.782,24800.0
2015-03-30 15:15:00,162.84,163.1,162.84,163.07,12300.0,137.7735,137.9935,137.7735,137.9681,12300.0
2015-03-30 15:20:00,163.08,163.09,162.75,162.77,8400.0,137.9766,137.985,137.6974,137.7143,8400.0
2015-03-30 15:25:00,162.78,162.8,162.71,162.77,8800.0,137.7227,137.7397,137.6635,137.7143,8800.0
2015-03-30 15:30:00,162.78,162.83,162.62,162.82,24200.0,137.7227,137.765,137.5874,137.7566,24200.0
2015-03-30 15:35:00,162.81,162.92,162.78,162.91,13700.0,137.7481,137.8412,137.7227,137.8327,13700.0
2015-03-30 15:40:00,162.92,162.96,162.81,162.81,12200.0,137.8412,137.875,137.7481,137.7481,12200.0
2015-03-30 15:45:00,162.83,162.93,162.8,162.92,11600.0,137.765,137.8497,137.7397,137.8412,11600.0
2015-03-30 15:50:00,162.92,162.92,162.78,162.8,22900.0,137.8412,137.8412,137.7227,137.7397,22900.0
2015-03-30 15:55:00,162.8,162.8,162.59,162.63,45600.0,137.7397,137.7397,137.562,137.5958,45600.0
2015-03-31 09:30:00,161.94,162.14,161.34,162.04,15000.0,137.012,137.1813,136.5044,137.0967,15000.0
2015-03-31 09:35:00,161.77,162.12,161.41,162.1,15900.0,136.8682,137.1643,136.5636,137.1474,15900.0
2015-03-31 09:40:00,162.07,162.21,161.44,161.45,14000.0,137.122,137.2405,136.589,136.5975,14000.0
2015-03-31 09:45:00,161.29,161.87,161.29,161.87,3900.0,136.4621,136.9528,136.4621,136.9528,3900.0
2015-03-31 09:50:00,161.93,162.0,161.64,161.72,5300.0,137.0036,137.0628,136.7582,136.8259,5300.0
2015-03-31 09:55:00,161.8,162.16,161.72,162.05,14800.0,136.8936,137.1982,136.8259,137.1051,14800.0
2015-03-31 10:00:00,162.06,162.22,162.04,162.22,4300.0,137.1136,137.2489,137.0967,137.2489,4300.0
2015-03-31 10:05:00,162.27,162.28,162.0,162.22,5300.0,137.2913,137.2997,137.0628,137.2489,5300.0
2015-03-31 10:10:00,162.28,162.53,162.27,162.37,38100.0,137.2997,137.5112,137.2913,137.3759,38100.0
2015-03-31 10:15:00,162.38,162.42,162.22,162.42,18200.0,137.3843,137.4182,137.2489,137.4182,18200.0
2015-03-31 10:20:00,162.43,162.46,162.09,162.36,7700.0,137.4266,137.452,137.139,137.3674,7700.0
2015-03-31 10:25:00,162.39,162.44,162.1,162.1,7000.0,137.3928,137.4351,137.1474,137.1474,7000.0
2015-03-31 10:30:00,162.09,162.19,162.04,162.19,1100.0,137.139,137.2236,137.0967,137.2236,1100.0
2015-03-31 10:35:00,162.16,162.16,162.06,162.14,3200.0,137.1982,137.1982,137.1136,137.1813,3200.0
2015-03-31 10:40:00,162.13,162.25,162.09,162.16,4500.0,137.1728,137.2743,137.139,137.1982,4500.0
2015-03-31 10:45:00,162.1,162.26,162.06,162.06,5100.0,137.1474,137.2828,137.1136,137.1136,5100.0
2015-03-31 10:50:00,162.11,162.15,161.89,161.89,3700.0,137.1559,137.1897,136.9697,136.9697,3700.0
2015-03-31 10:55:00,161.99,162.09,161.92,162.08,4100.0,137.0544,137.139,136.9951,137.1305,4100.0
2015-03-31 11:00:00,162.06,162.29,162.06,162.29,3700.0,137.1136,137.3082,137.1136,137.3082,3700.0
2015-03-31 11:05:00,162.35,162.51,162.34,162.4,4400.0,137.3589,137.4943,137.3505,137.4012,4400.0
2015-03-31 11:10:00,162.44,162.87,162.44,162.81,5400.0,137.4351,137.7989,137.4351,137.7481,5400.0
2015-03-31 11:15:00,162.8,162.84,162.55,162.6,12600.0,137.7397,137.7735,137.5281,137.5705,12600.0
2015-03-31 11:20:00,162.52,162.52,162.36,162.46,4400.0,137.5028,137.5028,137.3674,137.452,4400.0
2015-03-31 11:25:00,162.48,162.6,162.48,162.49,7200.0,137.4689,137.5705,137.4689,137.4774,7200.0
2015-03-31 11:30:00,162.46,162.46,162.23,162.31,3600.0,137.452,137.452,137.2574,137.3251,3600.0
2015-03-31 11:35:00,162.17,162.22,162.11,162.22,4400.0,137.2066,137.2489,137.1559,137.2489,4400.0
2015-03-31 11:40:00,162.27,162.3,162.11,162.2,5800.0,137.2913,137.3166,137.1559,137.232,5800.0
2015-03-31 11:45:00,162.14,162.33,162.09,162.09,5000.0,137.1813,137.342,137.139,137.139,5000.0
2015-03-31 11:50:00,162.17,162.18,161.92,161.92,5800.0,137.2066,137.2151,136.9951,136.9951,5800.0
2015-03-31 11:55:00,161.96,162.06,161.91,161.95,5400.0,137.029,137.1136,136.9867,137.0205,5400.0
2015-03-31 12:00:00,161.91,161.91,161.67,161.72,5100.0,136.9867,136.9867,136.7836,136.8259,5100.0
2015-03-31 12:05:00,161.72,161.75,161.63,161.75,2100.0,136.8259,136.8513,136.7498,136.8513,2100.0
2015-03-31 12:10:00,161.67,161.73,161.62,161.69,3500.0,136.7836,136.8344,136.7413,136.8005,3500.0
2015-03-31 12:15:00,161.78,161.83,161.5,161.51,3300.0,136.8767,136.919,136.6398,136.6482,3300.0
2015-03-31 12:20:00,161.53,161.88,161.5,161.88,3400.0,136.6652,136.9613,136.6398,136.9613,3400.0
2015-03-31 12:25:00,161.89,161.97,161.87,161.87,4800.0,136.9697,137.0374,136.9528,136.9528,4800.0
2015-03-31 12:30:00,161.89,161.94,161.74,161.82,3800.0,136.9697,137.012,136.8428,136.9105,3800.0
2015-03-31 12:35:00,161.83,161.99,161.83,161.94,3000.0,136.919,137.0544,136.919,137.012,3000.0
2015-03-31 12:40:00,161.97,162.16,161.97,162.16,2200.0,137.0374,137.1982,137.0374,137.1982,2200.0
2015-03-31 12:45:00,162.18,162.18,162.05,162.09,4200.0,137.2151,137.2151,137.1051,137.139,4200.0
2015-03-31 12:50:00,162.0,162.01,161.92,161.94,3400.0,137.0628,137.0713,136.9951,137.012,3400.0
2015-03-31 12:55:00,161.95,162.12,161.92,162.12,1200.0,137.0205,137.1643,136.9951,137.1643,1200.0
2015-03-31 13:00:00,162.12,162.21,162.12,162.21,7300.0,137.1643,137.2405,137.1643,137.2405,7300.0
2015-03-31 13:05:00,162.15,162.23,162.15,162.23,2900.0,137.1897,137.2574,137.1897,137.2574,2900.0
2015-03-31 13:10:00,162.14,162.14,162.05,162.1,3200.0,137.1813,137.1813,137.1051,137.1474,3200.0
2015-03-31 13:15:00,162.2,162.37,162.17,162.27,5500.0,137.232,137.3759,137.2066,137.2913,5500.0
2015-03-31 13:20:00,162.3,162.45,162.3,162.42,8500.0,137.3166,137.4435,137.3166,137.4182,8500.0
2015-03-31 13:25:00,162.41,162.55,162.4,162.51,5800.0,137.4097,137.5281,137.4012,137.4943,5800.0
2015-03-31 13:30:00,162.47,162.62,162.4,162.62,5000.0,137.4605,137.5874,137.4012,137.5874,5000.0
2015-03-31 13:35:00,162.55,162.68,162.45,162.45,3900.0,137.5281,137.6381,137.4435,137.4435,3900.0
2015-03-31 13:40:00,162.47,162.79,162.47,162.57,7100.0,137.4605,137.7312,137.4605,137.5451,7100.0
2015-03-31 13:45:00,162.57,162.58,162.31,162.34,2500.0,137.5451,137.5535,137.3251,137.3505,2500.0
2015-03-31 13:50:00,162.33,162.42,162.28,162.37,7500.0,137.342,137.4182,137.2997,137.3759,7500.0
2015-03-31 13:55:00,162.3,162.41,162.16,162.39,3600.0,137.3166,137.4097,137.1982,137.3928,3600.0
2015-03-31 14:00:00,162.29,162.39,162.26,162.26,2100.0,137.3082,137.3928,137.2828,137.2828,2100.0
2015-03-31 14:05:00,162.29,162.39,162.28,162.34,4400.0,137.3082,137.3928,137.2997,137.3505,4400.0
2015-03-31 14:10:00,162.37,162.49,162.29,162.44,3400.0,137.3759,137.4774,137.3082,137.4351,3400.0
2015-03-31 14:15:00,162.47,162.52,162.37,162.51,4300.0,137.4605,137.5028,137.3759,137.4943,4300.0
2015-03-31 14:20:00,162.47,162.54,162.33,162.54,3600.0,137.4605,137.5197,137.342,137.5197,3600.0
2015-03-31 14:25:00,162.53,162.54,162.4,162.42,9100.0,137.5112,137.5197,137.4012,137.4182,9100.0
2015-03-31 14:30:00,162.42,162.42,162.19,162.23,2700.0,137.4182,137.4182,137.2236,137.2574,2700.0
2015-03-31 14:35:00,162.22,162.32,162.22,162.3,4600.0,137.2489,137.3336,137.2489,137.3166,4600.0
2015-03-31 14:40:00,162.26,162.26,162.06,162.06,3200.0,137.2828,137.2828,137.1136,137.1136,3200.0
2015-03-31 14:45:00,162.05,162.41,162.05,162.41,5600.0,137.1051,137.4097,137.1051,137.4097,5600.0
2015-03-31 14:50:00,162.45,162.5,162.23,162.23,6200.0,137.4435,137.4858,137.2574,137.2574,6200.0
2015-03-31 14:55:00,162.24,162.41,162.23,162.36,12000.0,137.2659,137.4097,137.2574,137.3674,12000.0
2015-03-31 15:00:00,162.35,162.35,161.84,161.9,7900.0,137.3589,137.3589,136.9274,136.9782,7900.0
2015-03-31 15:05:00,161.91,162.01,161.71,161.86,7600.0,136.9867,137.0713,136.8175,136.9444,7600.0
2015-03-31 15:10:00,161.82,161.9,161.57,161.57,6200.0,136.9105,136.9782,136.699,136.699,6200.0
2015-03-31 15:15:00,161.57,161.58,161.2,161.2,12600.0,136.699,136.7075,136.386,136.386,12600.0
2015-03-31 15:20:00,161.31,161.52,161.29,161.43,15800.0,136.479,136.6567,136.4621,136.5806,15800.0
2015-03-31 15:25:00,161.45,161.62,161.43,161.6,8100.0,136.5975,136.7413,136.5806,136.7244,8100.0
2015-03-31 15:30:00,161.56,161.56,161.29,161.42,10200.0,136.6905,136.6905,136.4621,136.5721,10200.0
2015-03-31 15:35:00,161.42,161.67,161.42,161.62,8500.0,136.5721,136.7836,136.5721,136.7413,8500.0
2015-03-31 15:40:00,161.63,161.78,161.49,161.51,14100.0,136.7498,136.8767,136.6313,136.6482,14100.0
2015-03-31 15:45:00,161.43,161.54,161.31,161.37,40400.0,136.5806,136.6736,136.479,136.5298,40400.0
2015-03-31 15:50:00,161.37,161.37,161.09,161.09,41600.0,136.5298,136.5298,136.2929,136.2929,41600.0
2015-03-31 15:55:00,161.05,161.38,161.02,161.05,105900.0,136.259,136.5383,136.2337,136.259,105900.0
2015-04-01 09:30:00,160.09,160.75,159.41,159.42,94300.0,135.4468,136.0052,134.8715,134.88,94300.0
2015-04-01 09:35:00,159.44,159.66,158.69,158.7,9000.0,134.8969,135.083,134.2623,134.2708,9000.0
2015-04-01 09:40:00,158.7,159.29,158.49,159.23,51100.0,134.2708,134.77,134.0931,134.7192,51100.0
2015-04-01 09:45:00,159.05,159.05,158.27,158.38,10200.0,134.5669,134.5669,133.907,134.0001,10200.0
2015-04-01 09:50:00,158.25,158.47,158.11,158.47,12300.0,133.8901,134.0762,133.7716,134.0762,12300.0
2015-04-01 09:55:00,158.36,158.86,158.36,158.78,14100.0,133.9831,134.4062,133.9831,134.3385,14100.0
2015-04-01 10:00:00,158.75,158.96,158.61,158.94,15400.0,134.3131,134.4908,134.1946,134.4738,15400.0
2015-04-01 10:05:00,159.0,159.22,158.76,158.93,17200.0,134.5246,134.7107,134.3216,134.4654,17200.0
2015-04-01 10:10:00,158.88,158.96,158.44,158.73,21400.0,134.4231,134.4908,134.0508,134.2962,21400.0
2015-04-01 10:15:00,158.77,159.14,158.76,159.13,6900.0,134.33,134.6431,134.3216,134.6346,6900.0
2015-04-01 10:20:00,159.12,159.4,159.07,159.17,8800.0,134.6261,134.863,134.5838,134.6684,8800.0
2015-04-01 10:25:00,159.18,159.35,159.1,159.31,10800.0,134.6769,134.8207,134.6092,134.7869,10800.0
2015-04-01 10:30:00,159.35,159.48,158.88,158.95,7900.0,134.8207,134.9307,134.4231,134.4823,7900.0
2015-04-01 10:35:00,158.88,158.98,158.69,158.78,5500.0,134.4231,134.5077,134.2623,134.3385,5500.0
2015-04-01 10:40:00,158.73,159.25,158.68,159.23,16200.0,134.2962,134.7361,134.2539,134.7192,16200.0
2015-04-01 10:45:00,159.28,159.35,159.19,159.35,9400.0,134.7615,134.8207,134.6854,134.8207,9400.0
2015-04-01 10:50:00,159.33,159.68,159.33,159.63,11600.0,134.8038,135.0999,134.8038,135.0576,11600.0
2015-04-01 10:55:00,159.67,159.71,159.6,159.7,25200.0,135.0915,135.1253,135.0323,135.1169,25200.0
2015-04-01 11:00:00,159.7,159.82,159.19,159.25,14300.0,135.1169,135.2184,134.6854,134.7361,14300.0
2015-04-01 11:05:00,159.21,159.4,159.18,159.4,20700.0,134.7023,134.863,134.6769,134.863,20700.0
2015-04-01 11:10:00,159.42,159.57,159.34,159.57,13800.0,134.88,135.0069,134.8123,135.0069,13800.0
2015-04-01 11:15:00,159.57,159.59,159.36,159.36,8800.0,135.0069,135.0238,134.8292,134.8292,8800.0
2015-04-01 11:20:00,159.35,159.53,159.35,159.39,6900.0,134.8207,134.973,134.8207,134.8546,6900.0
2015-04-01 11:25:00,159.36,159.51,159.11,159.24,7900.0,134.8292,134.9561,134.6177,134.7277,7900.0
2015-04-01 11:30:00,159.25,159.39,159.17,159.2,8200.0,134.7361,134.8546,134.6684,134.6938,8200.0
2015-04-01 11:35:00,159.21,159.49,159.17,159.47,12400.0,134.7023,134.9392,134.6684,134.9223,12400.0
2015-04-01 11:40:00,159.44,159.65,159.42,159.64,10800.0,134.8969,135.0746,134.88,135.0661,10800.0
2015-04-01 11:45:00,159.65,159.92,159.54,159.9,8100.0,135.0746,135.303,134.9815,135.2861,8100.0
2015-04-01 11:50:00,159.9,160.03,159.89,160.03,13700.0,135.2861,135.3961,135.2776,135.3961,13700.0
2015-04-01 11:55:00,160.07,160.12,159.72,159.82,14900.0,135.4299,135.4722,135.1338,135.2184,14900.0
2015-04-01 12:00:00,159.84,160.1,159.82,159.93,10000.0,135.2353,135.4553,135.2184,135.3115,10000.0
2015-04-01 12:05:00,159.98,160.08,159.74,160.07,13500.0,135.3538,135.4384,135.1507,135.4299,13500.0
2015-04-01 12:10:00,160.06,160.19,159.81,159.94,15800.0,135.4214,135.5314,135.2099,135.3199,15800.0
2015-04-01 12:15:00,159.9,160.12,159.87,159.93,11300.0,135.2861,135.4722,135.2607,135.3115,11300.0
2015-04-01 12:20:00,159.88,160.11,159.86,159.95,10000.0,135.2692,135.4637,135.2522,135.3284,10000.0
2015-04-01 12:25:00,159.97,160.38,159.96,160.36,9400.0,135.3453,135.6922,135.3368,135.6753,9400.0
2015-04-01 12:30:00,160.31,160.31,159.95,160.16,6700.0,135.633,135.633,135.3284,135.506,6700.0
2015-04-01 12:35:00,160.15,160.28,159.99,160.28,5800.0,135.4976,135.6076,135.3622,135.6076,5800.0
2015-04-01 12:40:00,160.27,160.36,160.05,160.33,6600.0,135.5991,135.6753,135.413,135.6499,6600.0
2015-04-01 12:45:00,160.31,160.33,160.08,160.13,7800.0,135.633,135.6499,135.4384,135.4807,7800.0
2015-04-01 12:50:00,160.15,160.44,160.07,160.3,4600.0,135.4976,135.7429,135.4299,135.6245,4600.0
2015-04-01 12:55:00,160.22,160.43,160.16,160.33,25200.0,135.5568,135.7345,135.506,135.6499,25200.0
2015-04-01 13:00:00,160.3,160.43,160.03,160.04,11000.0,135.6245,135.7345,135.3961,135.4045,11000.0
2015-04-01 13:05:00,160.04,160.25,160.0,160.25,8400.0,135.4045,135.5822,135.3707,135.5822,8400.0
2015-04-01 13:10:00,160.29,160.6,160.29,160.6,10300.0,135.616,135.8783,135.616,135.8783,10300.0
2015-04-01 13:15:00,160.6,160.66,160.53,160.53,9000.0,135.8783,135.9291,135.8191,135.8191,9000.0
2015-04-01 13:20:00,160.54,160.63,160.48,160.62,15400.0,135.8276,135.9037,135.7768,135.8952,15400.0
2015-04-01 13:25:00,160.66,160.73,160.51,160.71,8100.0,135.9291,135.9883,135.8022,135.9714,8100.0
2015-04-01 13:30:00,160.71,160.74,160.53,160.6,10400.0,135.9714,135.9968,135.8191,135.8783,10400.0
2015-04-01 13:35:00,160.59,160.67,160.5,160.64,12200.0,135.8699,135.9375,135.7937,135.9122,12200.0
2015-04-01 13:40:00,160.61,160.98,160.6,160.85,12200.0,135.8868,136.1998,135.8783,136.0898,12200.0
2015-04-01 13:45:00,160.87,161.29,160.85,161.2,12300.0,136.1068,136.4621,136.0898,136.386,12300.0
2015-04-01 13:50:00,161.24,161.24,161.11,161.13,5600.0,136.4198,136.4198,136.3098,136.3267,5600.0
2015-04-01 13:55:00,161.13,161.2,161.02,161.05,14900.0,136.3267,136.386,136.2337,136.259,14900.0
2015-04-01 14:00:00,161.06,161.07,160.79,160.79,11000.0,136.2675,136.276,136.0391,136.0391,11000.0
2015-04-01 14:05:00,160.81,160.94,160.74,160.88,11700.0,136.056,136.166,135.9968,136.1152,11700.0
2015-04-01 14:10:00,160.88,161.07,160.72,160.75,13500.0,136.1152,136.276,135.9798,136.0052,13500.0
2015-04-01 14:15:00,160.75,160.83,160.61,160.72,25300.0,136.0052,136.0729,135.8868,135.9798,25300.0
2015-04-01 14:20:00,160.74,160.74,160.6,160.67,11100.0,135.9968,135.9968,135.8783,135.9375,11100.0
2015-04-01 14:25:00,160.69,160.69,160.45,160.49,11300.0,135.9545,135.9545,135.7514,135.7853,11300.0
2015-04-01 14:30:00,160.49,160.5,160.29,160.3,9400.0,135.7853,135.7937,135.616,135.6245,9400.0
2015-04-01 14:35:00,160.35,160.43,160.25,160.42,8100.0,135.6668,135.7345,135.5822,135.726,8100.0
2015-04-01 14:40:00,160.41,160.47,160.32,160.46,11800.0,135.7176,135.7683,135.6414,135.7599,11800.0
2015-04-01 14:45:00,160.47,160.79,160.39,160.79,10400.0,135.7683,136.0391,135.7006,136.0391,10400.0
2015-04-01 14:50:00,160.79,160.85,160.73,160.78,11700.0,136.0391,136.0898,135.9883,136.0306,11700.0
2015-04-01 14:55:00,160.75,160.9,160.75,160.81,7900.0,136.0052,136.1321,136.0052,136.056,7900.0
2015-04-01 15:00:00,160.79,160.81,160.55,160.58,11000.0,136.0391,136.056,135.836,135.8614,11000.0
2015-04-01 15:05:00,160.58,160.59,160.12,160.17,19000.0,135.8614,135.8699,135.4722,135.5145,19000.0
2015-04-01 15:10:00,160.21,160.58,160.2,160.42,12000.0,135.5484,135.8614,135.5399,135.726,12000.0
2015-04-01 15:15:00,160.44,160.55,160.32,160.38,10300.0,135.7429,135.836,135.6414,135.6922,10300.0
2015-04-01 15:20:00,160.37,160.46,160.3,160.45,17200.0,135.6837,135.7599,135.6245,135.7514,17200.0
2015-04-01 15:25:00,160.43,160.45,160.28,160.33,11700.0,135.7345,135.7514,135.6076,135.6499,11700.0
2015-04-01 15:30:00,160.28,160.48,160.22,160.48,18000.0,135.6076,135.7768,135.5568,135.7768,18000.0
2015-04-01 15:35:00,160.5,160.8,160.5,160.66,18200.0,135.7937,136.0475,135.7937,135.9291,18200.0
2015-04-01 15:40:00,160.65,160.67,160.02,160.15,22200.0,135.9206,135.9375,135.3876,135.4976,22200.0
2015-04-01 15:45:00,160.14,160.42,160.11,160.35,27800.0,135.4891,135.726,135.4637,135.6668,27800.0
2015-04-01 15:50:00,160.34,160.43,160.33,160.33,23200.0,135.6583,135.7345,135.6499,135.6499,23200.0
2015-04-01 15:55:00,160.33,160.63,160.33,160.58,63200.0,135.6499,135.9037,135.6499,135.8614,63200.0
2015-04-02 09:30:00,160.67,161.38,160.28,161.37,15300.0,135.9375,136.5383,135.6076,136.5298,15300.0
2015-04-02 09:35:00,161.09,161.34,160.72,161.23,10800.0,136.2929,136.5044,135.9798,136.4113,10800.0
2015-04-02 09:40:00,161.24,161.75,161.12,161.67,12300.0,136.4198,136.8513,136.3183,136.7836,12300.0
2015-04-02 09:45:00,161.53,162.02,161.47,162.02,9400.0,136.6652,137.0797,136.6144,137.0797,9400.0
2015-04-02 09:50:00,162.16,162.46,162.1,162.43,9200.0,137.1982,137.452,137.1474,137.4266,9200.0
2015-04-02 09:55:00,162.42,162.76,162.33,162.72,10800.0,137.4182,137.7058,137.342,137.672,10800.0
2015-04-02 10:00:00,162.7,162.78,162.51,162.58,13400.0,137.6551,137.7227,137.4943,137.5535,13400.0
2015-04-02 10:05:00,162.53,162.61,162.39,162.51,15000.0,137.5112,137.5789,137.3928,137.4943,15000.0
2015-04-02 10:10:00,162.52,162.53,162.35,162.42,8000.0,137.5028,137.5112,137.3589,137.4182,8000.0
2015-04-02 10:15:00,162.39,162.43,162.26,162.38,7700.0,137.3928,137.4266,137.2828,137.3843,7700.0
2015-04-02 10:20:00,162.38,162.48,162.07,162.13,7800.0,137.3843,137.4689,137.122,137.1728,7800.0
2015-04-02 10:25:00,162.09,162.15,162.05,162.09,2600.0,137.139,137.1897,137.1051,137.139,2600.0
2015-04-02 10:30:00,162.05,162.12,161.84,161.93,5800.0,137.1051,137.1643,136.9274,137.0036,5800.0
2015-04-02 10:35:00,161.87,161.92,161.75,161.85,9200.0,136.9528,136.9951,136.8513,136.9359,9200.0
2015-04-02 10:40:00,161.81,161.92,161.59,161.59,8600.0,136.9021,136.9951,136.7159,136.7159,8600.0
2015-04-02 10:45:00,161.67,161.81,161.63,161.74,8900.0,136.7836,136.9021,136.7498,136.8428,8900.0
2015-04-02 10:50:00,161.77,161.97,161.67,161.93,10800.0,136.8682,137.0374,136.7836,137.0036,10800.0
2015-04-02 10:55:00,161.94,162.02,161.92,162.0,8500.0,137.012,137.0797,136.9951,137.0628,8500.0
2015-04-02 11:00:00,161.99,162.06,161.86,162.06,7800.0,137.0544,137.1136,136.9444,137.1136,7800.0
2015-04-02 11:05:00,162.03,162.04,161.92,162.0,7400.0,137.0882,137.0967,136.9951,137.0628,7400.0
2015-04-02 11:10:00,162.0,162.1,161.95,162.0,13600.0,137.0628,137.1474,137.0205,137.0628,13600.0
2015-04-02 11:15:00,161.99,162.08,161.94,162.03,5900.0,137.0544,137.1305,137.012,137.0882,5900.0
2015-04-02 11:20:00,162.01,162.14,161.96,162.14,5600.0,137.0713,137.1813,137.029,137.1813,5600.0
2015-04-02 11:25:00,162.15,162.18,161.99,162.05,28900.0,137.1897,137.2151,137.0544,137.1051,28900.0
2015-04-02 11:30:00,162.03,162.26,162.02,162.19,17600.0,137.0882,137.2828,137.0797,137.2236,17600.0
2015-04-02 11:35:00,162.18,162.26,162.11,162.24,13100.0,137.2151,137.2828,137.1559,137.2659,13100.0
2015-04-02 11:40:00,162.24,162.27,161.95,161.95,7600.0,137.2659,137.2913,137.0205,137.0205,7600.0
2015-04-02 11:45:00,161.97,161.99,161.9,161.98,5300.0,137.0374,137.0544,136.9782,137.0459,5300.0
2015-04-02 11:50:00,162.0,162.0,161.71,161.84,11700.0,137.0628,137.0628,136.8175,136.9274,11700.0
2015-04-02 11:55:00,161.73,161.81,161.72,161.76,4400.0,136.8344,136.9021,136.8259,136.8598,4400.0
2015-04-02 12:00:00,161.76,161.76,161.36,161.36,8000.0,136.8598,136.8598,136.5213,136.5213,8000.0
2015-04-02 12:05:00,161.36,161.42,161.17,161.42,7000.0,136.5213,136.5721,136.3606,136.5721,7000.0
2015-04-02 12:10:00,161.43,161.53,161.39,161.46,5800.0,136.5806,136.6652,136.5467,136.6059,5800.0
2015-04-02 12:15:00,161.44,161.65,161.43,161.54,8600.0,136.589,136.7667,136.5806,136.6736,8600.0
2015-04-02 12:20:00,161.55,161.71,161.54,161.68,5600.0,136.6821,136.8175,136.6736,136.7921,5600.0
2015-04-02 12:25:00,161.69,161.79,161.64,161.75,10000.0,136.8005,136.8851,136.7582,136.8513,10000.0
2015-04-02 12:30:00,161.77,161.77,161.63,161.64,4200.0,136.8682,136.8682,136.7498,136.7582,4200.0
2015-04-02 12:35:00,161.64,161.68,161.6,161.6,4200.0,136.7582,136.7921,136.7244,136.7244,4200.0
2015-04-02 12:40:00,161.63,161.84,161.6,161.81,12000.0,136.7498,136.9274,136.7244,136.9021,12000.0
2015-04-02 12:45:00,161.84,161.89,161.78,161.81,10400.0,136.9274,136.9697,136.8767,136.9021,10400.0
2015-04-02 12:50:00,161.82,161.87,161.74,161.75,4400.0,136.9105,136.9528,136.8428,136.8513,4400.0
2015-04-02 12:55:00,161.81,161.85,161.66,161.85,8300.0,136.9021,136.9359,136.7751,136.9359,8300.0
2015-04-02 13:00:00,161.85,161.88,161.76,161.76,5200.0,136.9359,136.9613,136.8598,136.8598,5200.0
2015-04-02 13:05:00,161.77,161.77,161.7,161.74,3700.0,136.8682,136.8682,136.809,136.8428,3700.0
2015-04-02 13:10:00,161.74,161.92,161.74,161.9,5900.0,136.8428,136.9951,136.8428,136.9782,5900.0
2015-04-02 13:15:00,161.97,162.06,161.96,162.01,3600.0,137.0374,137.1136,137.029,137.0713,3600.0
2015-04-02 13:20:00,162.01,162.01,161.85,161.87,3800.0,137.0713,137.0713,136.9359,136.9528,3800.0
2015-04-02 13:25:00,161.83,161.98,161.82,161.9,8700.0,136.919,137.0459,136.9105,136.9782,8700.0
2015-04-02 13:30:00,161.92,161.95,161.73,161.75,6200.0,136.9951,137.0205,136.8344,136.8513,6200.0
2015-04-02 13:35:00,161.75,161.89,161.69,161.88,13900.0,136.8513,136.9697,136.8005,136.9613,13900.0
2015-04-02 13:40:00,161.87,161.89,161.76,161.84,4300.0,136.9528,136.9697,136.8598,136.9274,4300.0
2015-04-02 13:45:00,161.88,162.01,161.86,162.0,3900.0,136.9613,137.0713,136.9444,137.0628,3900.0
2015-04-02 13:50:00,162.03,162.04,161.93,161.95,6900.0,137.0882,137.0967,137.0036,137.0205,6900.0
2015-04-02 13:55:00,161.93,161.98,161.86,161.91,9600.0,137.0036,137.0459,136.9444,136.9867,9600.0
2015-04-02 14:00:00,161.9,161.95,161.86,161.92,4800.0,136.9782,137.0205,136.9444,136.9951,4800.0
2015-04-02 14:05:00,161.9,161.97,161.85,161.88,4500.0,136.9782,137.0374,136.9359,136.9613,4500.0
2015-04-02 14:10:00,161.89,162.17,161.89,162.15,6100.0,136.9697,137.2066,136.9697,137.1897,6100.0
2015-04-02 14:15:00,162.14,162.38,162.14,162.38,18400.0,137.1813,137.3843,137.1813,137.3843,18400.0
2015-04-02 14:20:00,162.43,162.43,162.16,162.22,5700.0,137.4266,137.4266,137.1982,137.2489,5700.0
2015-04-02 14:25:00,162.21,162.21,162.09,162.2,13900.0,137.2405,137.2405,137.139,137.232,13900.0
2015-04-02 14:30:00,162.2,162.23,161.93,161.99,8400.0,137.232,137.2574,137.0036,137.0544,8400.0
2015-04-02 14:35:00,161.94,161.94,161.79,161.79,3800.0,137.012,137.012,136.8851,136.8851,3800.0
2015-04-02 14:40:00,161.8,161.81,161.51,161.51,4000.0,136.8936,136.9021,136.6482,136.6482,4000.0
2015-04-02 14:45:00,161.55,161.67,161.46,161.64,10400.0,136.6821,136.7836,136.6059,136.7582,10400.0
2015-04-02 14:50:00,161.65,161.69,161.53,161.63,5800.0,136.7667,136.8005,136.6652,136.7498,5800.0
2015-04-02 14:55:00,161.63,161.74,161.62,161.69,7000.0,136.7498,136.8428,136.7413,136.8005,7000.0
2015-04-02 15:00:00,161.64,161.85,161.64,161.77,12700.0,136.7582,136.9359,136.7582,136.8682,12700.0
2015-04-02 15:05:00,161.77,161.77,161.67,161.71,5700.0,136.8682,136.8682,136.7836,136.8175,5700.0
2015-04-02 15:10:00,161.69,161.72,161.4,161.44,10800.0,136.8005,136.8259,136.5552,136.589,10800.0
2015-04-02 15:15:00,161.42,161.5,161.41,161.44,7700.0,136.5721,136.6398,136.5636,136.589,7700.0
2015-04-02 15:20:00,161.44,161.46,161.38,161.42,7400.0,136.589,136.6059,136.5383,136.5721,7400.0
2015-04-02 15:25:00,161.43,161.69,161.43,161.65,8100.0,136.5806,136.8005,136.5806,136.7667,8100.0
2015-04-02 15:30:00,161.69,161.78,161.63,161.63,7500.0,136.8005,136.8767,136.7498,136.7498,7500.0
2015-04-02 15:35:00,161.65,161.93,161.65,161.9,12500.0,136.7667,137.0036,136.7667,136.9782,12500.0
2015-04-02 15:40:00,161.91,161.95,161.89,161.92,17800.0,136.9867,137.0205,136.9697,136.9951,17800.0
2015-04-02 15:45:00,161.93,162.06,161.9,161.95,11200.0,137.0036,137.1136,136.9782,137.0205,11200.0
2015-04-02 15:50:00,161.93,161.93,161.7,161.71,12100.0,137.0036,137.0036,136.809,136.8175,12100.0
2015-04-02 15:55:00,161.73,161.9,161.61,161.61,29300.0,136.8344,136.9782,136.7328,136.7328,29300.0
2015-04-06 09:30:00,160.52,160.82,160.37,160.82,16300.0,135.8106,136.0645,135.6837,136.0645,16300.0
2015-04-06 09:35:00,160.52,161.46,160.52,160.97,18700.0,135.8106,136.6059,135.8106,136.1914,18700.0
2015-04-06 09:40:00,160.96,162.0,160.96,161.78,23100.0,136.1829,137.0628,136.1829,136.8767,23100.0
2015-04-06 09:45:00,161.63,162.09,161.63,161.87,25800.0,136.7498,137.139,136.7498,136.9528,25800.0
2015-04-06 09:50:00,161.88,161.97,161.55,161.6,17300.0,136.9613,137.0374,136.6821,136.7244,17300.0
2015-04-06 09:55:00,161.62,161.67,161.3,161.46,19100.0,136.7413,136.7836,136.4706,136.6059,19100.0
2015-04-06 10:00:00,161.45,161.84,161.44,161.83,10200.0,136.5975,136.9274,136.589,136.919,10200.0
2015-04-06 10:05:00,161.85,162.16,161.79,161.79,15600.0,136.9359,137.1982,136.8851,136.8851,15600.0
2015-04-06 10:10:00,161.85,161.97,161.71,161.78,36700.0,136.9359,137.0374,136.8175,136.8767,36700.0
2015-04-06 10:15:00,161.81,162.33,161.81,162.19,21200.0,136.9021,137.342,136.9021,137.2236,21200.0
2015-04-06 10:20:00,162.22,162.71,162.18,162.71,7100.0,137.2489,137.6635,137.2151,137.6635,7100.0
2015-04-06 10:25:00,162.69,162.93,162.41,162.92,8600.0,137.6466,137.8497,137.4097,137.8412,8600.0
2015-04-06 10:30:00,162.93,163.12,162.7,162.73,4800.0,137.8497,138.0104,137.6551,137.6804,4800.0
2015-04-06 10:35:00,162.72,162.78,162.6,162.63,4400.0,137.672,137.7227,137.5705,137.5958,4400.0
2015-04-06 10:40:00,162.63,162.63,162.1,162.42,32300.0,137.5958,137.5958,137.1474,137.4182,32300.0
2015-04-06 10:45:00,162.39,162.44,162.01,162.32,21000.0,137.3928,137.4351,137.0713,137.3336,21000.0
2015-04-06 10:50:00,162.35,162.67,162.35,162.67,7900.0,137.3589,137.6297,137.3589,137.6297,7900.0
2015-04-06 10:55:00,162.67,162.83,162.55,162.75,5600.0,137.6297,137.765,137.5281,137.6974,5600.0
2015-04-06 11:00:00,162.75,162.88,162.63,162.72,5400.0,137.6974,137.8074,137.5958,137.672,5400.0
2015-04-06 11:05:00,162.7,162.75,162.62,162.75,6400.0,137.6551,137.6974,137.5874,137.6974,6400.0
2015-04-06 11:10:00,162.73,162.78,162.56,162.78,12700.0,137.6804,137.7227,137.5366,137.7227,12700.0
2015-04-06 11:15:00,162.78,162.78,162.56,162.63,5800.0,137.7227,137.7227,137.5366,137.5958,5800.0
2015-04-06 11:20:00,162.66,162.72,162.55,162.66,5800.0,137.6212,137.672,137.5281,137.6212,5800.0
2015-04-06 11:25:00,162.65,162.76,162.61,162.74,6000.0,137.6128,137.7058,137.5789,137.6889,6000.0
2015-04-06 11:30:00,162.66,162.66,162.54,162.56,3300.0,137.6212,137.6212,137.5197,137.5366,3300.0
2015-04-06 11:35:00,162.5,162.6,162.39,162.6,5600.0,137.4858,137.5705,137.3928,137.5705,5600.0
2015-04-06 11:40:00,162.64,162.68,162.53,162.68,4700.0,137.6043,137.6381,137.5112,137.6381,4700.0
2015-04-06 11:45:00,162.71,162.9,162.65,162.69,6200.0,137.6635,137.8243,137.6128,137.6466,6200.0
2015-04-06 11:50:00,162.61,162.61,162.45,162.49,4500.0,137.5789,137.5789,137.4435,137.4774,4500.0
2015-04-06 11:55:00,162.45,162.66,162.44,162.66,6300.0,137.4435,137.6212,137.4351,137.6212,6300.0
2015-04-06 12:00:00,162.72,162.88,162.7,162.84,9100.0,137.672,137.8074,137.6551,137.7735,9100.0
2015-04-06 12:05:00,162.81,162.88,162.8,162.85,3900.0,137.7481,137.8074,137.7397,137.782,3900.0
2015-04-06 12:10:00,162.78,162.85,162.52,162.55,3300.0,137.7227,137.782,137.5028,137.5281,3300.0
2015-04-06 12:15:00,162.53,162.64,162.39,162.59,5600.0,137.5112,137.6043,137.3928,137.562,5600.0
2015-04-06 12:20:00,162.53,162.77,162.47,162.76,4400.0,137.5112,137.7143,137.4605,137.7058,4400.0
2015-04-06 12:25:00,162.69,162.75,162.57,162.66,8600.0,137.6466,137.6974,137.5451,137.6212,8600.0
2015-04-06 12:30:00,162.68,162.73,162.64,162.65,3300.0,137.6381,137.6804,137.6043,137.6128,3300.0
2015-04-06 12:35:00,162.66,162.74,162.65,162.73,2900.0,137.6212,137.6889,137.6128,137.6804,2900.0
2015-04-06 12:40:00,162.68,162.77,162.54,162.54,5400.0,137.6381,137.7143,137.5197,137.5197,5400.0
2015-04-06 12:45:00,162.57,162.71,162.55,162.71,3100.0,137.5451,137.6635,137.5281,137.6635,3100.0
2015-04-06 12:50:00,162.69,162.73,162.61,162.73,3300.0,137.6466,137.6804,137.5789,137.6804,3300.0
2015-04-06 12:55:00,162.71,162.8,162.7,162.73,4000.0,137.6635,137.7397,137.6551,137.6804,4000.0
2015-04-06 13:00:00,162.77,162.89,162.76,162.89,8000.0,137.7143,137.8158,137.7058,137.8158,8000.0
2015-04-06 13:05:00,162.89,163.02,162.89,162.95,4600.0,137.8158,137.9258,137.8158,137.8666,4600.0
2015-04-06 13:10:00,162.93,162.99,162.89,162.99,6200.0,137.8497,137.9004,137.8158,137.9004,6200.0
2015-04-06 13:15:00,163.0,163.05,162.91,163.04,5500.0,137.9089,137.9512,137.8327,137.9427,5500.0
2015-04-06 13:20:00,163.03,163.04,162.9,163.02,4900.0,137.9343,137.9427,137.8243,137.9258,4900.0
2015-04-06 13:25:00,163.03,163.06,162.87,163.06,4300.0,137.9343,137.9596,137.7989,137.9596,4300.0
2015-04-06 13:30:00,163.09,163.1,162.85,162.9,1600.0,137.985,137.9935,137.782,137.8243,1600.0
2015-04-06 13:35:00,162.87,162.99,162.71,162.95,18300.0,137.7989,137.9004,137.6635,137.8666,18300.0
2015-04-06 13:40:00,162.91,162.98,162.77,162.81,4700.0,137.8327,137.892,137.7143,137.7481,4700.0
2015-04-06 13:45:00,162.75,162.84,162.72,162.77,2200.0,137.6974,137.7735,137.672,137.7143,2200.0
2015-04-06 13:50:00,162.75,162.9,162.73,162.9,3800.0,137.6974,137.8243,137.6804,137.8243,3800.0
2015-04-06 13:55:00,162.88,162.97,162.8,162.97,4200.0,137.8074,137.8835,137.7397,137.8835,4200.0
2015-04-06 14:00:00,162.98,163.04,162.89,162.89,3900.0,137.892,137.9427,137.8158,137.8158,3900.0
2015-04-06 14:05:00,162.87,162.94,162.81,162.82,5300.0,137.7989,137.8581,137.7481,137.7566,5300.0
2015-04-06 14:10:00,162.79,162.84,162.71,162.84,5200.0,137.7312,137.7735,137.6635,137.7735,5200.0
2015-04-06 14:15:00,162.85,163.04,162.8,162.98,7500.0,137.782,137.9427,137.7397,137.892,7500.0
2015-04-06 14:20:00,162.96,163.03,162.87,162.97,8200.0,137.875,137.9343,137.7989,137.8835,8200.0
2015-04-06 14:25:00,162.97,163.1,162.93,163.03,7100.0,137.8835,137.9935,137.8497,137.9343,7100.0
2015-04-06 14:30:00,163.05,163.11,162.92,163.11,7000.0,137.9512,138.0019,137.8412,138.0019,7000.0
2015-04-06 14:35:00,163.08,163.08,162.91,162.96,7100.0,137.9766,137.9766,137.8327,137.875,7100.0
2015-04-06 14:40:00,162.94,163.05,162.93,163.05,5300.0,137.8581,137.9512,137.8497,137.9512,5300.0
2015-04-06 14:45:00,163.03,163.18,163.03,163.12,8700.0,137.9343,138.0612,137.9343,138.0104,8700.0
2015-04-06 14:50:00,163.13,163.24,163.08,163.22,8100.0,138.0189,138.1119,137.9766,138.095,8100.0
2015-04-06 14:55:00,163.2,163.29,163.19,163.29,7400.0,138.0781,138.1542,138.0696,138.1542,7400.0
2015-04-06 15:00:00,163.29,163.34,163.16,163.23,12300.0,138.1542,138.1965,138.0442,138.1035,12300.0
2015-04-06 15:05:00,163.25,163.28,163.05,163.07,12500.0,138.1204,138.1458,137.9512,137.9681,12500.0
2015-04-06 15:10:00,163.05,163.05,162.89,162.93,16800.0,137.9512,137.9512,137.8158,137.8497,16800.0
2015-04-06 15:15:00,162.92,162.93,162.64,162.64,25900.0,137.8412,137.8497,137.6043,137.6043,25900.0
2015-04-06 15:20:00,162.68,162.74,162.59,162.59,10700.0,137.6381,137.6889,137.562,137.562,10700.0
2015-04-06 15:25:00,162.6,162.83,162.6,162.66,8800.0,137.5705,137.765,137.5705,137.6212,8800.0
2015-04-06 15:30:00,162.68,162.81,162.63,162.72,7700.0,137.6381,137.7481,137.5958,137.672,7700.0
2015-04-06 15:35:00,162.73,162.84,162.66,162.77,8900.0,137.6804,137.7735,137.6212,137.7143,8900.0
2015-04-06 15:40:00,162.74,162.94,162.65,162.81,15200.0,137.6889,137.8581,137.6128,137.7481,15200.0
2015-04-06 15:45:00,162.78,162.81,162.58,162.68,23000.0,137.7227,137.7481,137.5535,137.6381,23000.0
2015-04-06 15:50:00,162.7,162.7,162.51,162.53,33900.0,137.6551,137.6551,137.4943,137.5112,33900.0
2015-04-06 15:55:00,162.52,162.81,162.49,162.74,82800.0,137.5028,137.7481,137.4774,137.6889,82800.0
2015-04-07 09:30:00,162.7,163.5,162.61,163.5,17300.0,137.6551,138.3319,137.5789,138.3319,17300.0
2015-04-07 09:35:00,163.55,163.99,163.51,163.88,6600.0,138.3742,138.7465,138.3404,138.6534,6600.0
2015-04-07 09:40:00,163.82,164.0,163.78,163.8,12400.0,138.6027,138.7549,138.5688,138.5857,12400.0
2015-04-07 09:45:00,163.84,164.14,163.79,163.94,10000.0,138.6196,138.8734,138.5773,138.7042,10000.0
2015-04-07 09:50:00,163.94,164.09,163.86,164.07,11000.0,138.7042,138.8311,138.6365,138.8142,11000.0
2015-04-07 09:55:00,164.09,164.09,163.77,163.8,9600.0,138.8311,138.8311,138.5604,138.5857,9600.0
2015-04-07 10:00:00,163.82,163.84,163.51,163.56,8400.0,138.6027,138.6196,138.3404,138.3827,8400.0
2015-04-07 10:05:00,163.6,163.65,163.4,163.65,8700.0,138.4165,138.4588,138.2473,138.4588,8700.0
2015-04-07 10:10:00,163.59,163.86,163.51,163.74,13000.0,138.4081,138.6365,138.3404,138.535,13000.0
2015-04-07 10:15:00,163.79,164.03,163.75,164.03,9200.0,138.5773,138.7803,138.5434,138.7803,9200.0
2015-04-07 10:20:00,164.04,164.09,163.96,164.08,6500.0,138.7888,138.8311,138.7211,138.8226,6500.0
2015-04-07 10:25:00,164.08,164.1,163.95,163.97,6800.0,138.8226,138.8396,138.7126,138.7296,6800.0
2015-04-07 10:30:00,163.97,164.15,163.94,164.07,7500.0,138.7296,138.8819,138.7042,138.8142,7500.0
2015-04-07 10:35:00,164.04,164.08,163.85,163.92,5700.0,138.7888,138.8226,138.628,138.6873,5700.0
2015-04-07 10:40:00,163.96,164.13,163.79,164.13,7600.0,138.7211,138.8649,138.5773,138.8649,7600.0
2015-04-07 10:45:00,164.14,164.47,164.04,164.04,10400.0,138.8734,139.1526,138.7888,138.7888,10400.0
2015-04-07 10:50:00,164.0,164.16,163.99,164.13,3000.0,138.7549,138.8903,138.7465,138.8649,3000.0
2015-04-07 10:55:00,164.1,164.13,164.01,164.01,5600.0,138.8396,138.8649,138.7634,138.7634,5600.0
2015-04-07 11:00:00,163.98,163.99,163.89,163.94,6300.0,138.738,138.7465,138.6619,138.7042,6300.0
2015-04-07 11:05:00,163.9,164.28,163.89,164.27,14400.0,138.6703,138.9918,138.6619,138.9834,14400.0
2015-04-07 11:10:00,164.27,164.63,164.23,164.57,23700.0,138.9834,139.288,138.9495,139.2372,23700.0
2015-04-07 11:15:00,164.48,164.57,164.05,164.11,10800.0,139.1611,139.2372,138.7972,138.848,10800.0
2015-04-07 11:20:00,164.09,164.16,163.98,164.16,7700.0,138.8311,138.8903,138.738,138.8903,7700.0
2015-04-07 11:25:00,164.16,164.27,164.13,164.22,8500.0,138.8903,138.9834,138.8649,138.9411,8500.0
2015-04-07 11:30:00,164.23,164.25,164.07,164.16,11600.0,138.9495,138.9665,138.8142,138.8903,11600.0
2015-04-07 11:35:00,164.14,164.25,164.05,164.17,6500.0,138.8734,138.9665,138.7972,138.8988,6500.0
2015-04-07 11:40:00,164.17,164.22,164.05,164.06,5300.0,138.8988,138.9411,138.7972,138.8057,5300.0
2015-04-07 11:45:00,164.04,164.35,164.04,164.28,6700.0,138.7888,139.0511,138.7888,138.9918,6700.0
2015-04-07 11:50:00,164.28,164.38,164.23,164.31,6100.0,138.9918,139.0765,138.9495,139.0172,6100.0
2015-04-07 11:55:00,164.32,164.37,164.23,164.3,6700.0,139.0257,139.068,138.9495,139.0088,6700.0
2015-04-07 12:00:00,164.26,164.34,164.26,164.32,2800.0,138.9749,139.0426,138.9749,139.0257,2800.0
2015-04-07 12:05:00,164.31,164.33,164.19,164.2,7400.0,139.0172,139.0341,138.9157,138.9242,7400.0
2015-04-07 12:10:00,164.23,164.23,164.08,164.18,5700.0,138.9495,138.9495,138.8226,138.9072,5700.0
2015-04-07 12:15:00,164.17,164.19,164.09,164.15,4700.0,138.8988,138.9157,138.8311,138.8819,4700.0
2015-04-07 12:20:00,164.14,164.3,164.11,164.17,5200.0,138.8734,139.0088,138.848,138.8988,5200.0
2015-04-07 12:25:00,164.14,164.26,164.13,164.21,3600.0,138.8734,138.9749,138.8649,138.9326,3600.0
2015-04-07 12:30:00,164.22,164.22,164.09,164.09,4900.0,138.9411,138.9411,138.8311,138.8311,4900.0
2015-04-07 12:35:00,164.12,164.17,164.04,164.1,3200.0,138.8565,138.8988,138.7888,138.8396,3200.0
2015-04-07 12:40:00,164.09,164.1,163.89,164.03,5600.0,138.8311,138.8396,138.6619,138.7803,5600.0
2015-04-07 12:45:00,163.96,163.96,163.75,163.83,3500.0,138.7211,138.7211,138.5434,138.6111,3500.0
2015-04-07 12:50:00,163.82,163.91,163.82,163.88,2500.0,138.6027,138.6788,138.6027,138.6534,2500.0
2015-04-07 12:55:00,163.88,164.01,163.87,163.91,6800.0,138.6534,138.7634,138.645,138.6788,6800.0
2015-04-07 13:00:00,163.88,163.96,163.84,163.96,4200.0,138.6534,138.7211,138.6196,138.7211,4200.0
2015-04-07 13:05:00,163.96,164.15,163.94,164.15,5900.0,138.7211,138.8819,138.7042,138.8819,5900.0
2015-04-07 13:10:00,164.14,164.14,164.0,164.06,3600.0,138.8734,138.8734,138.7549,138.8057,3600.0
2015-04-07 13:15:00,164.04,164.12,163.93,164.08,22500.0,138.7888,138.8565,138.6957,138.8226,22500.0
2015-04-07 13:20:00,164.06,164.1,164.04,164.1,3900.0,138.8057,138.8396,138.7888,138.8396,3900.0
2015-04-07 13:25:00,164.11,164.14,164.04,164.14,3500.0,138.848,138.8734,138.7888,138.8734,3500.0
2015-04-07 13:30:00,164.11,164.14,164.0,164.09,2700.0,138.848,138.8734,138.7549,138.8311,2700.0
2015-04-07 13:35:00,164.08,164.3,164.08,164.17,6900.0,138.8226,139.0088,138.8226,138.8988,6900.0
2015-04-07 13:40:00,164.22,164.35,164.21,164.26,3900.0,138.9411,139.0511,138.9326,138.9749,3900.0
2015-04-07 13:45:00,164.21,164.21,164.02,164.07,3400.0,138.9326,138.9326,138.7719,138.8142,3400.0
2015-04-07 13:50:00,164.06,164.07,163.94,163.94,2600.0,138.8057,138.8142,138.7042,138.7042,2600.0
2015-04-07 13:55:00,163.94,164.06,163.93,163.99,4600.0,138.7042,138.8057,138.6957,138.7465,4600.0
2015-04-07 14:00:00,163.97,164.02,163.92,164.0,2700.0,138.7296,138.7719,138.6873,138.7549,2700.0
2015-04-07 14:05:00,163.94,164.1,163.94,164.07,6400.0,138.7042,138.8396,138.7042,138.8142,6400.0
2015-04-07 14:10:00,164.07,164.12,163.94,163.97,4500.0,138.8142,138.8565,138.7042,138.7296,4500.0
2015-04-07 14:15:00,163.99,164.0,163.96,164.0,2900.0,138.7465,138.7549,138.7211,138.7549,2900.0
2015-04-07 14:20:00,163.98,163.98,163.9,163.95,4000.0,138.738,138.738,138.6703,138.7126,4000.0
2015-04-07 14:25:00,163.96,164.09,163.94,164.06,5900.0,138.7211,138.8311,138.7042,138.8057,5900.0
2015-04-07 14:30:00,164.04,164.05,163.97,164.02,3800.0,138.7888,138.7972,138.7296,138.7719,3800.0
2015-04-07 14:35:00,164.03,164.03,163.94,163.99,5300.0,138.7803,138.7803,138.7042,138.7465,5300.0
2015-04-07 14:40:00,164.0,164.01,163.9,163.95,3100.0,138.7549,138.7634,138.6703,138.7126,3100.0
2015-04-07 14:45:00,163.93,163.95,163.89,163.94,7400.0,138.6957,138.7126,138.6619,138.7042,7400.0
2015-04-07 14:50:00,163.94,164.0,163.85,163.91,6100.0,138.7042,138.7549,138.628,138.6788,6100.0
2015-04-07 14:55:00,163.93,163.94,163.8,163.84,3600.0,138.6957,138.7042,138.5857,138.6196,3600.0
2015-04-07 15:00:00,163.87,163.89,163.81,163.84,7900.0,138.645,138.6619,138.5942,138.6196,7900.0
2015-04-07 15:05:00,163.85,163.97,163.85,163.9,8800.0,138.628,138.7296,138.628,138.6703,8800.0
2015-04-07 15:10:00,163.9,163.9,163.72,163.72,4900.0,138.6703,138.6703,138.518,138.518,4900.0
2015-04-07 15:15:00,163.72,163.89,163.72,163.83,7800.0,138.518,138.6619,138.518,138.6111,7800.0
2015-04-07 15:20:00,163.81,163.83,163.67,163.67,13900.0,138.5942,138.6111,138.4757,138.4757,13900.0
2015-04-07 15:25:00,163.62,163.75,163.56,163.67,12000.0,138.4334,138.5434,138.3827,138.4757,12000.0
2015-04-07 15:30:00,163.66,163.66,163.43,163.43,12300.0,138.4673,138.4673,138.2727,138.2727,12300.0
2015-04-07 15:35:00,163.43,163.43,163.24,163.3,21700.0,138.2727,138.2727,138.1119,138.1627,21700.0
2015-04-07 15:40:00,163.28,163.29,163.11,163.28,17300.0,138.1458,138.1542,138.0019,138.1458,17300.0
2015-04-07 15:45:00,163.3,163.34,163.09,163.2,22500.0,138.1627,138.1965,137.985,138.0781,22500.0
2015-04-07 15:50:00,163.18,163.18,162.92,162.92,22400.0,138.0612,138.0612,137.8412,137.8412,22400.0
2015-04-07 15:55:00,162.92,163.11,162.83,162.97,70300.0,137.8412,138.0019,137.765,137.8835,70300.0
2015-04-08 09:30:00,162.32,164.38,162.08,164.35,28600.0,137.3336,139.0765,137.1305,139.0511,28600.0
2015-04-08 09:35:00,164.26,164.47,163.97,164.47,6200.0,138.9749,139.1526,138.7296,139.1526,6200.0
2015-04-08 09:40:00,164.42,164.88,164.42,164.55,16900.0,139.1103,139.4995,139.1103,139.2203,16900.0
2015-04-08 09:45:00,164.61,164.68,163.97,164.08,6300.0,139.271,139.3303,138.7296,138.8226,6300.0
2015-04-08 09:50:00,164.05,164.05,163.73,163.88,6900.0,138.7972,138.7972,138.5265,138.6534,6900.0
2015-04-08 09:55:00,163.86,164.18,163.8,164.17,11000.0,138.6365,138.9072,138.5857,138.8988,11000.0
2015-04-08 10:00:00,164.27,164.27,164.03,164.03,2500.0,138.9834,138.9834,138.7803,138.7803,2500.0
2015-04-08 10:05:00,164.03,164.21,164.02,164.07,4100.0,138.7803,138.9326,138.7719,138.8142,4100.0
2015-04-08 10:10:00,163.98,164.12,163.85,163.94,8000.0,138.738,138.8565,138.628,138.7042,8000.0
2015-04-08 10:15:00,163.98,164.11,163.82,163.88,11300.0,138.738,138.848,138.6027,138.6534,11300.0
2015-04-08 10:20:00,163.84,164.0,163.84,163.98,4500.0,138.6196,138.7549,138.6196,138.738,4500.0
2015-04-08 10:25:00,164.0,164.1,164.0,164.08,6900.0,138.7549,138.8396,138.7549,138.8226,6900.0
2015-04-08 10:30:00,164.0,164.04,163.81,163.88,6100.0,138.7549,138.7888,138.5942,138.6534,6100.0
2015-04-08 10:35:00,163.81,163.94,163.75,163.88,12400.0,138.5942,138.7042,138.5434,138.6534,12400.0
2015-04-08 10:40:00,163.88,163.88,163.14,163.15,7900.0,138.6534,138.6534,138.0273,138.0358,7900.0
2015-04-08 10:45:00,163.09,163.37,163.05,163.37,6500.0,137.985,138.2219,137.9512,138.2219,6500.0
2015-04-08 10:50:00,163.42,163.72,163.42,163.69,5100.0,138.2642,138.518,138.2642,138.4927,5100.0
2015-04-08 10:55:00,163.69,163.86,163.56,163.68,6600.0,138.4927,138.6365,138.3827,138.4842,6600.0
2015-04-08 11:00:00,163.67,164.0,163.53,163.94,4900.0,138.4757,138.7549,138.3573,138.7042,4900.0
2015-04-08 11:05:00,163.86,163.94,163.79,163.92,3400.0,138.6365,138.7042,138.5773,138.6873,3400.0
2015-04-08 11:10:00,163.93,164.0,163.88,164.0,3800.0,138.6957,138.7549,138.6534,138.7549,3800.0
2015-04-08 11:15:00,163.96,164.14,163.89,164.12,5500.0,138.7211,138.8734,138.6619,138.8565,5500.0
2015-04-08 11:20:00,164.14,164.17,163.83,163.87,4300.0,138.8734,138.8988,138.6111,138.645,4300.0
2015-04-08 11:25:00,163.86,163.98,163.8,163.96,7400.0,138.6365,138.738,138.5857,138.7211,7400.0
2015-04-08 11:30:00,163.96,164.04,163.78,163.8,3500.0,138.7211,138.7888,138.5688,138.5857,3500.0
2015-04-08 11:35:00,163.74,164.14,163.74,164.11,3000.0,138.535,138.8734,138.535,138.848,3000.0
2015-04-08 11:40:00,164.12,164.39,164.1,164.39,4500.0,138.8565,139.0849,138.8396,139.0849,4500.0
2015-04-08 11:45:00,164.39,164.4,164.18,164.2,2900.0,139.0849,139.0934,138.9072,138.9242,2900.0
2015-04-08 11:50:00,164.21,164.21,163.95,164.12,2200.0,138.9326,138.9326,138.7126,138.8565,2200.0
2015-04-08 11:55:00,164.09,164.1,164.0,164.1,3000.0,138.8311,138.8396,138.7549,138.8396,3000.0
2015-04-08 12:00:00,164.06,164.22,164.06,164.18,6100.0,138.8057,138.9411,138.8057,138.9072,6100.0
2015-04-08 12:05:00,164.19,164.44,164.13,164.37,7400.0,138.9157,139.1272,138.8649,139.068,7400.0
2015-04-08 12:10:00,164.45,164.49,164.33,164.34,4800.0,139.1357,139.1695,139.0341,139.0426,4800.0
2015-04-08 12:15:00,164.35,164.35,164.27,164.32,4500.0,139.0511,139.0511,138.9834,139.0257,4500.0
2015-04-08 12:20:00,164.35,164.35,164.24,164.24,4600.0,139.0511,139.0511,138.958,138.958,4600.0
2015-04-08 12:25:00,164.23,164.4,164.23,164.39,8000.0,138.9495,139.0934,138.9495,139.0849,8000.0
2015-04-08 12:30:00,164.39,164.39,164.23,164.33,2800.0,139.0849,139.0849,138.9495,139.0341,2800.0
2015-04-08 12:35:00,164.31,164.46,164.3,164.37,7500.0,139.0172,139.1441,139.0088,139.068,7500.0
2015-04-08 12:40:00,164.4,164.5,164.4,164.42,4600.0,139.0934,139.178,139.0934,139.1103,4600.0
2015-04-08 12:45:00,164.42,164.57,164.41,164.42,8700.0,139.1103,139.2372,139.1018,139.1103,8700.0
2015-04-08 12:50:00,164.44,164.47,164.29,164.33,3100.0,139.1272,139.1526,139.0003,139.0341,3100.0
2015-04-08 12:55:00,164.31,164.34,164.22,164.26,3900.0,139.0172,139.0426,138.9411,138.9749,3900.0
2015-04-08 13:00:00,164.26,164.34,164.26,164.29,4700.0,138.9749,139.0426,138.9749,139.0003,4700.0
2015-04-08 13:05:00,164.27,164.42,164.26,164.42,5200.0,138.9834,139.1103,138.9749,139.1103,5200.0
2015-04-08 13:10:00,164.38,164.41,164.3,164.31,4400.0,139.0765,139.1018,139.0088,139.0172,4400.0
2015-04-08 13:15:00,164.31,164.31,164.08,164.17,3700.0,139.0172,139.0172,138.8226,138.8988,3700.0
2015-04-08 13:20:00,164.18,164.24,164.11,164.24,4300.0,138.9072,138.958,138.848,138.958,4300.0
2015-04-08 13:25:00,164.27,164.27,164.05,164.05,8500.0,138.9834,138.9834,138.7972,138.7972,8500.0
2015-04-08 13:30:00,164.07,164.07,163.92,163.92,2600.0,138.8142,138.8142,138.6873,138.6873,2600.0
2015-04-08 13:35:00,163.88,163.91,163.79,163.83,3700.0,138.6534,138.6788,138.5773,138.6111,3700.0
2015-04-08 13:40:00,163.84,163.98,163.84,163.94,5700.0,138.6196,138.738,138.6196,138.7042,5700.0
2015-04-08 13:45:00,163.94,164.07,163.93,163.96,1900.0,138.7042,138.8142,138.6957,138.7211,1900.0
2015-04-08 13:50:00,163.95,164.24,163.91,164.24,2600.0,138.7126,138.958,138.6788,138.958,2600.0
2015-04-08 13:55:00,164.16,164.16,163.99,164.06,5400.0,138.8903,138.8903,138.7465,138.8057,5400.0
2015-04-08 14:00:00,164.12,164.12,163.66,163.98,8000.0,138.8565,138.8565,138.4673,138.738,8000.0
2015-04-08 14:05:00,163.99,164.01,163.25,163.28,10200.0,138.7465,138.7634,138.1204,138.1458,10200.0
2015-04-08 14:10:00,163.26,164.16,163.26,164.14,11400.0,138.1289,138.8903,138.1289,138.8734,11400.0
2015-04-08 14:15:00,164.08,164.24,163.94,164.08,16700.0,138.8226,138.958,138.7042,138.8226,16700.0
2015-04-08 14:20:00,164.1,164.32,164.09,164.19,10200.0,138.8396,139.0257,138.8311,138.9157,10200.0
2015-04-08 14:25:00,164.15,164.3,164.03,164.23,8600.0,138.8819,139.0088,138.7803,138.9495,8600.0
2015-04-08 14:30:00,164.29,164.29,163.96,164.16,8800.0,139.0003,139.0003,138.7211,138.8903,8800.0
2015-04-08 14:35:00,164.17,164.26,163.99,164.12,3700.0,138.8988,138.9749,138.7465,138.8565,3700.0
2015-04-08 14:40:00,164.08,164.08,163.83,164.07,2500.0,138.8226,138.8226,138.6111,138.8142,2500.0
2015-04-08 14:45:00,164.09,164.3,164.03,164.27,8600.0,138.8311,139.0088,138.7803,138.9834,8600.0
2015-04-08 14:50:00,164.28,164.28,163.83,163.83,5300.0,138.9918,138.9918,138.6111,138.6111,5300.0
2015-04-08 14:55:00,163.8,163.89,163.77,163.84,4700.0,138.5857,138.6619,138.5604,138.6196,4700.0
2015-04-08 15:00:00,163.86,163.98,163.8,163.94,8400.0,138.6365,138.738,138.5857,138.7042,8400.0
2015-04-08 15:05:00,163.92,164.11,163.92,164.06,11800.0,138.6873,138.848,138.6873,138.8057,11800.0
2015-04-08 15:10:00,164.06,164.17,163.94,163.97,4500.0,138.8057,138.8988,138.7042,138.7296,4500.0
2015-04-08 15:15:00,163.96,164.13,163.96,164.04,7900.0,138.7211,138.8649,138.7211,138.7888,7900.0
2015-04-08 15:20:00,164.08,164.17,163.92,164.02,8400.0,138.8226,138.8988,138.6873,138.7719,8400.0
2015-04-08 15:25:00,164.0,164.14,163.97,164.01,6400.0,138.7549,138.8734,138.7296,138.7634,6400.0
2015-04-08 15:30:00,164.03,164.08,163.93,164.02,8900.0,138.7803,138.8226,138.6957,138.7719,8900.0
2015-04-08 15:35:00,164.02,164.18,163.99,164.15,8000.0,138.7719,138.9072,138.7465,138.8819,8000.0
2015-04-08 15:40:00,164.16,164.34,164.08,164.23,10800.0,138.8903,139.0426,138.8226,138.9495,10800.0
2015-04-08 15:45:00,164.25,164.35,164.07,164.07,28900.0,138.9665,139.0511,138.8142,138.8142,28900.0
2015-04-08 15:50:00,164.09,164.27,164.09,164.21,24100.0,138.8311,138.9834,138.8311,138.9326,24100.0
2015-04-08 15:55:00,164.2,164.35,164.13,164.26,51800.0,138.9242,139.0511,138.8649,138.9749,51800.0
2015-04-09 09:30:00,163.76,164.85,163.76,164.84,20900.0,138.5519,139.4741,138.5519,139.4656,20900.0
2015-04-09 09:35:00,164.94,165.21,164.49,164.51,7600.0,139.5502,139.7787,139.1695,139.1864,7600.0
2015-04-09 09:40:00,164.6,164.65,164.32,164.32,3900.0,139.2626,139.3049,139.0257,139.0257,3900.0
2015-04-09 09:45:00,164.08,164.37,164.0,164.16,9600.0,138.8226,139.068,138.7549,138.8903,9600.0
2015-04-09 09:50:00,164.0,164.0,163.71,163.84,22800.0,138.7549,138.7549,138.5096,138.6196,22800.0
2015-04-09 09:55:00,163.86,164.32,163.8,164.28,7200.0,138.6365,139.0257,138.5857,138.9918,7200.0
2015-04-09 10:00:00,164.31,164.63,164.19,164.19,23100.0,139.0172,139.288,138.9157,138.9157,23100.0
2015-04-09 10:05:00,164.19,164.19,163.78,164.19,12700.0,138.9157,138.9157,138.5688,138.9157,12700.0
2015-04-09 10:10:00,164.23,164.34,163.99,164.22,8100.0,138.9495,139.0426,138.7465,138.9411,8100.0
2015-04-09 10:15:00,164.21,164.21,163.97,164.0,5100.0,138.9326,138.9326,138.7296,138.7549,5100.0
2015-04-09 10:20:00,163.91,164.39,163.9,164.11,8200.0,138.6788,139.0849,138.6703,138.848,8200.0
2015-04-09 10:25:00,164.04,164.21,164.0,164.21,4400.0,138.7888,138.9326,138.7549,138.9326,4400.0
2015-04-09 10:30:00,164.09,164.12,163.96,164.05,20800.0,138.8311,138.8565,138.7211,138.7972,20800.0
2015-04-09 10:35:00,164.0,164.02,163.75,163.91,3500.0,138.7549,138.7719,138.5434,138.6788,3500.0
2015-04-09 10:40:00,163.87,163.87,163.52,163.62,3700.0,138.645,138.645,138.3488,138.4334,3700.0
2015-04-09 10:45:00,163.64,163.67,163.33,163.45,5100.0,138.4504,138.4757,138.1881,138.2896,5100.0
2015-04-09 10:50:00,163.45,163.73,163.32,163.63,5900.0,138.2896,138.5265,138.1796,138.4419,5900.0
2015-04-09 10:55:00,163.64,163.68,163.53,163.63,6200.0,138.4504,138.4842,138.3573,138.4419,6200.0
2015-04-09 11:00:00,163.61,163.65,163.51,163.55,4700.0,138.425,138.4588,138.3404,138.3742,4700.0
2015-04-09 11:05:00,163.52,163.55,163.44,163.47,4500.0,138.3488,138.3742,138.2811,138.3065,4500.0
2015-04-09 11:10:00,163.39,163.5,163.36,163.41,7400.0,138.2388,138.3319,138.2135,138.2558,7400.0
2015-04-09 11:15:00,163.41,163.41,163.18,163.26,5500.0,138.2558,138.2558,138.0612,138.1289,5500.0
2015-04-09 11:20:00,163.27,163.27,163.08,163.09,5300.0,138.1373,138.1373,137.9766,137.985,5300.0
2015-04-09 11:25:00,163.11,163.31,163.11,163.3,4700.0,138.0019,138.1712,138.0019,138.1627,4700.0
2015-04-09 11:30:00,163.34,163.45,163.3,163.45,1800.0,138.1965,138.2896,138.1627,138.2896,1800.0
2015-04-09 11:35:00,163.47,163.56,163.39,163.53,3100.0,138.3065,138.3827,138.2388,138.3573,3100.0
2015-04-09 11:40:00,163.51,163.65,163.45,163.63,1900.0,138.3404,138.4588,138.2896,138.4419,1900.0
2015-04-09 11:45:00,163.66,163.66,163.39,163.39,5600.0,138.4673,138.4673,138.2388,138.2388,5600.0
2015-04-09 11:50:00,163.41,163.41,163.36,163.36,2300.0,138.2558,138.2558,138.2135,138.2135,2300.0
2015-04-09 11:55:00,163.36,163.55,163.35,163.55,3000.0,138.2135,138.3742,138.205,138.3742,3000.0
2015-04-09 12:00:00,163.51,163.6,163.51,163.58,1700.0,138.3404,138.4165,138.3404,138.3996,1700.0
2015-04-09 12:05:00,163.51,163.69,163.5,163.69,3200.0,138.3404,138.4927,138.3319,138.4927,3200.0
2015-04-09 12:10:00,163.66,163.79,163.65,163.79,4000.0,138.4673,138.5773,138.4588,138.5773,4000.0
2015-04-09 12:15:00,163.81,164.08,163.8,164.01,3600.0,138.5942,138.8226,138.5857,138.7634,3600.0
2015-04-09 12:20:00,164.02,164.03,163.93,164.03,4200.0,138.7719,138.7803,138.6957,138.7803,4200.0
2015-04-09 12:25:00,164.11,164.31,164.11,164.31,5000.0,138.848,139.0172,138.848,139.0172,5000.0
2015-04-09 12:30:00,164.3,164.3,163.98,164.02,2500.0,139.0088,139.0088,138.738,138.7719,2500.0
2015-04-09 12:35:00,164.0,164.11,164.0,164.0,1300.0,138.7549,138.848,138.7549,138.7549,1300.0
2015-04-09 12:40:00,164.0,164.0,163.83,163.89,2800.0,138.7549,138.7549,138.6111,138.6619,2800.0
2015-04-09 12:45:00,163.91,164.05,163.84,163.89,2100.0,138.6788,138.7972,138.6196,138.6619,2100.0
2015-04-09 12:50:00,163.91,164.15,163.91,164.14,3100.0,138.6788,138.8819,138.6788,138.8734,3100.0
2015-04-09 12:55:00,164.11,164.13,163.98,164.03,3600.0,138.848,138.8649,138.738,138.7803,3600.0
2015-04-09 13:00:00,164.05,164.08,163.81,163.84,2300.0,138.7972,138.8226,138.5942,138.6196,2300.0
2015-04-09 13:05:00,163.85,163.91,163.8,163.91,3500.0,138.628,138.6788,138.5857,138.6788,3500.0
2015-04-09 13:10:00,163.99,164.2,163.99,164.13,9900.0,138.7465,138.9242,138.7465,138.8649,9900.0
2015-04-09 13:15:00,164.09,164.1,163.99,164.06,5500.0,138.8311,138.8396,138.7465,138.8057,5500.0
2015-04-09 13:20:00,164.06,164.21,164.05,164.21,7300.0,138.8057,138.9326,138.7972,138.9326,7300.0
2015-04-09 13:25:00,164.23,164.29,164.15,164.23,5500.0,138.9495,139.0003,138.8819,138.9495,5500.0
2015-04-09 13:30:00,164.2,164.2,164.07,164.1,2100.0,138.9242,138.9242,138.8142,138.8396,2100.0
2015-04-09 13:35:00,164.06,164.15,164.03,164.06,4600.0,138.8057,138.8819,138.7803,138.8057,4600.0
2015-04-09 13:40:00,164.02,164.07,163.92,164.02,4600.0,138.7719,138.8142,138.6873,138.7719,4600.0
2015-04-09 13:45:00,164.08,164.18,164.08,164.18,2000.0,138.8226,138.9072,138.8226,138.9072,2000.0
2015-04-09 13:50:00,164.2,164.22,164.11,164.14,4300.0,138.9242,138.9411,138.848,138.8734,4300.0
2015-04-09 13:55:00,164.14,164.2,164.08,164.17,4400.0,138.8734,138.9242,138.8226,138.8988,4400.0
2015-04-09 14:00:00,164.14,164.29,164.12,164.28,2600.0,138.8734,139.0003,138.8565,138.9918,2600.0
2015-04-09 14:05:00,164.25,164.31,164.22,164.27,6000.0,138.9665,139.0172,138.9411,138.9834,6000.0
2015-04-09 14:10:00,164.28,164.34,164.23,164.25,2500.0,138.9918,139.0426,138.9495,138.9665,2500.0
2015-04-09 14:15:00,164.24,164.32,164.2,164.26,5300.0,138.958,139.0257,138.9242,138.9749,5300.0
2015-04-09 14:20:00,164.28,164.29,164.07,164.19,4300.0,138.9918,139.0003,138.8142,138.9157,4300.0
2015-04-09 14:25:00,164.23,164.24,164.13,164.18,5900.0,138.9495,138.958,138.8649,138.9072,5900.0
2015-04-09 14:30:00,164.18,164.22,164.14,164.16,9200.0,138.9072,138.9411,138.8734,138.8903,9200.0
2015-04-09 14:35:00,164.16,164.43,164.11,164.43,4300.0,138.8903,139.1188,138.848,139.1188,4300.0
2015-04-09 14:40:00,164.41,164.44,164.29,164.42,5900.0,139.1018,139.1272,139.0003,139.1103,5900.0
2015-04-09 14:45:00,164.4,164.47,164.34,164.34,5800.0,139.0934,139.1526,139.0426,139.0426,5800.0
2015-04-09 14:50:00,164.28,164.43,164.28,164.4,4400.0,138.9918,139.1188,138.9918,139.0934,4400.0
2015-04-09 14:55:00,164.38,164.46,164.32,164.35,4800.0,139.0765,139.1441,139.0257,139.0511,4800.0
2015-04-09 15:00:00,164.35,164.6,164.35,164.54,5700.0,139.0511,139.2626,139.0511,139.2118,5700.0
2015-04-09 15:05:00,164.53,164.53,164.42,164.48,4300.0,139.2034,139.2034,139.1103,139.1611,4300.0
2015-04-09 15:10:00,164.46,164.91,164.45,164.8,8900.0,139.1441,139.5249,139.1357,139.4318,8900.0
2015-04-09 15:15:00,164.73,164.77,164.69,164.71,6500.0,139.3726,139.4064,139.3387,139.3557,6500.0
2015-04-09 15:20:00,164.74,164.83,164.67,164.69,6400.0,139.381,139.4572,139.3218,139.3387,6400.0
2015-04-09 15:25:00,164.72,164.91,164.68,164.9,8300.0,139.3641,139.5249,139.3303,139.5164,8300.0
2015-04-09 15:30:00,164.95,164.96,164.55,164.58,6200.0,139.5587,139.5672,139.2203,139.2457,6200.0
2015-04-09 15:35:00,164.57,164.7,164.54,164.65,10500.0,139.2372,139.3472,139.2118,139.3049,10500.0
2015-04-09 15:40:00,164.66,164.78,164.59,164.75,9600.0,139.3133,139.4149,139.2541,139.3895,9600.0
2015-04-09 15:45:00,164.7,164.73,164.5,164.59,12500.0,139.3472,139.3726,139.178,139.2541,12500.0
2015-04-09 15:50:00,164.56,164.67,164.5,164.63,15700.0,139.2287,139.3218,139.178,139.288,15700.0
2015-04-09 15:55:00,164.61,164.68,164.55,164.56,38400.0,139.271,139.3303,139.2203,139.2287,38400.0
2015-04-10 09:30:00,164.75,164.8,164.6,164.68,26700.0,139.3895,139.4318,139.2626,139.3303,26700.0
2015-04-10 09:35:00,164.67,164.87,164.13,164.38,4100.0,139.3218,139.491,138.8649,139.0765,4100.0
2015-04-10 09:40:00,164.54,164.62,164.21,164.29,7200.0,139.2118,139.2795,138.9326,139.0003,7200.0
2015-04-10 09:45:00,164.28,164.59,164.28,164.59,3500.0,138.9918,139.2541,138.9918,139.2541,3500.0
2015-04-10 09:50:00,164.79,164.79,164.45,164.5,8500.0,139.4233,139.4233,139.1357,139.178,8500.0
2015-04-10 09:55:00,164.43,164.95,164.43,164.92,10300.0,139.1188,139.5587,139.1188,139.5333,10300.0
2015-04-10 10:00:00,164.86,165.27,164.76,165.19,10400.0,139.4826,139.8295,139.398,139.7618,10400.0
2015-04-10 10:05:00,165.16,165.16,164.98,165.16,6200.0,139.7364,139.7364,139.5841,139.7364,6200.0
2015-04-10 10:10:00,165.1,165.14,164.89,165.14,6500.0,139.6856,139.7195,139.5079,139.7195,6500.0
2015-04-10 10:15:00,165.13,165.33,164.95,165.02,9600.0,139.711,139.8802,139.5587,139.6179,9600.0
2015-04-10 10:20:00,165.05,165.09,164.89,164.94,5900.0,139.6433,139.6772,139.5079,139.5502,5900.0
2015-04-10 10:25:00,164.94,165.2,164.9,165.1,4600.0,139.5502,139.7702,139.5164,139.6856,4600.0
2015-04-10 10:30:00,165.12,165.28,165.03,165.03,6400.0,139.7025,139.8379,139.6264,139.6264,6400.0
2015-04-10 10:35:00,165.05,165.5,165.03,165.36,4800.0,139.6433,140.024,139.6264,139.9056,4800.0
2015-04-10 10:40:00,165.24,165.27,165.17,165.27,5500.0,139.8041,139.8295,139.7448,139.8295,5500.0
2015-04-10 10:45:00,165.29,165.32,165.15,165.3,5000.0,139.8464,139.8718,139.7279,139.8548,5000.0
2015-04-10 10:50:00,165.29,165.54,165.27,165.4,4400.0,139.8464,140.0579,139.8295,139.9394,4400.0
2015-04-10 10:55:00,165.39,165.6,165.32,165.6,3200.0,139.931,140.1087,139.8718,140.1087,3200.0
2015-04-10 11:00:00,165.58,165.58,165.41,165.52,5900.0,140.0917,140.0917,139.9479,140.041,5900.0
2015-04-10 11:05:00,165.48,165.5,165.38,165.48,4400.0,140.0071,140.024,139.9225,140.0071,4400.0
2015-04-10 11:10:00,165.48,165.48,165.3,165.41,5100.0,140.0071,140.0071,139.8548,139.9479,5100.0
2015-04-10 11:15:00,165.44,165.59,165.41,165.59,6600.0,139.9733,140.1002,139.9479,140.1002,6600.0
2015-04-10 11:20:00,165.6,165.75,165.6,165.75,4100.0,140.1087,140.2356,140.1087,140.2356,4100.0
2015-04-10 11:25:00,165.76,165.9,165.75,165.87,10600.0,140.244,140.3625,140.2356,140.3371,10600.0
2015-04-10 11:30:00,165.85,165.85,165.69,165.82,4400.0,140.3202,140.3202,140.1848,140.2948,4400.0
2015-04-10 11:35:00,165.88,165.88,165.76,165.76,3100.0,140.3456,140.3456,140.244,140.244,3100.0
2015-04-10 11:40:00,165.74,165.93,165.69,165.87,7300.0,140.2271,140.3879,140.1848,140.3371,7300.0
2015-04-10 11:45:00,165.9,165.95,165.88,165.91,9900.0,140.3625,140.4048,140.3456,140.3709,9900.0
2015-04-10 11:50:00,165.91,165.93,165.7,165.76,4100.0,140.3709,140.3879,140.1933,140.244,4100.0
2015-04-10 11:55:00,165.72,165.72,165.68,165.68,4200.0,140.2102,140.2102,140.1763,140.1763,4200.0
2015-04-10 12:00:00,165.7,165.77,165.7,165.75,3900.0,140.1933,140.2525,140.1933,140.2356,3900.0
2015-04-10 12:05:00,165.71,165.77,165.67,165.74,2300.0,140.2017,140.2525,140.1679,140.2271,2300.0
2015-04-10 12:10:00,165.73,165.73,165.62,165.66,4300.0,140.2186,140.2186,140.1256,140.1594,4300.0
2015-04-10 12:15:00,165.63,165.64,165.56,165.63,4800.0,140.134,140.1425,140.0748,140.134,4800.0
2015-04-10 12:20:00,165.62,165.65,165.58,165.58,3500.0,140.1256,140.151,140.0917,140.0917,3500.0
2015-04-10 12:25:00,165.58,165.58,165.41,165.41,4000.0,140.0917,140.0917,139.9479,139.9479,4000.0
2015-04-10 12:30:00,165.36,165.39,165.32,165.36,1400.0,139.9056,139.931,139.8718,139.9056,1400.0
2015-04-10 12:35:00,165.37,165.37,165.25,165.29,7300.0,139.9141,139.9141,139.8125,139.8464,7300.0
2015-04-10 12:40:00,165.26,165.4,165.26,165.4,1400.0,139.821,139.9394,139.821,139.9394,1400.0
2015-04-10 12:45:00,165.4,165.4,165.24,165.24,1800.0,139.9394,139.9394,139.8041,139.8041,1800.0
2015-04-10 12:50:00,165.23,165.3,165.2,165.3,2900.0,139.7956,139.8548,139.7702,139.8548,2900.0
2015-04-10 12:55:00,165.29,165.41,165.28,165.31,5300.0,139.8464,139.9479,139.8379,139.8633,5300.0
2015-04-10 13:00:00,165.28,165.31,165.28,165.3,2000.0,139.8379,139.8633,139.8379,139.8548,2000.0
2015-04-10 13:05:00,165.32,165.32,165.24,165.28,2000.0,139.8718,139.8718,139.8041,139.8379,2000.0
2015-04-10 13:10:00,165.27,165.33,165.23,165.32,2500.0,139.8295,139.8802,139.7956,139.8718,2500.0
2015-04-10 13:15:00,165.27,165.27,165.2,165.2,2400.0,139.8295,139.8295,139.7702,139.7702,2400.0
2015-04-10 13:20:00,165.16,165.25,165.16,165.25,2800.0,139.7364,139.8125,139.7364,139.8125,2800.0
2015-04-10 13:25:00,165.22,165.34,165.22,165.34,5600.0,139.7871,139.8887,139.7871,139.8887,5600.0
2015-04-10 13:30:00,165.32,165.36,165.27,165.31,2700.0,139.8718,139.9056,139.8295,139.8633,2700.0
2015-04-10 13:35:00,165.32,165.37,165.3,165.33,2500.0,139.8718,139.9141,139.8548,139.8802,2500.0
2015-04-10 13:40:00,165.34,165.39,165.24,165.35,3700.0,139.8887,139.931,139.8041,139.8971,3700.0
2015-04-10 13:45:00,165.4,165.68,165.39,165.61,5600.0,139.9394,140.1763,139.931,140.1171,5600.0
2015-04-10 13:50:00,165.61,165.65,165.55,165.55,2300.0,140.1171,140.151,140.0663,140.0663,2300.0
2015-04-10 13:55:00,165.6,165.63,165.49,165.52,6400.0,140.1087,140.134,140.0156,140.041,6400.0
2015-04-10 14:00:00,165.53,165.64,165.53,165.61,5200.0,140.0494,140.1425,140.0494,140.1171,5200.0
2015-04-10 14:05:00,165.59,165.59,165.42,165.49,7800.0,140.1002,140.1002,139.9564,140.0156,7800.0
2015-04-10 14:10:00,165.49,165.8,165.49,165.78,7200.0,140.0156,140.2779,140.0156,140.2609,7200.0
2015-04-10 14:15:00,165.8,165.8,165.69,165.75,4600.0,140.2779,140.2779,140.1848,140.2356,4600.0
2015-04-10 14:20:00,165.72,165.77,165.55,165.58,6000.0,140.2102,140.2525,140.0663,140.0917,6000.0
2015-04-10 14:25:00,165.56,165.57,165.46,165.46,2600.0,140.0748,140.0833,139.9902,139.9902,2600.0
2015-04-10 14:30:00,165.43,165.53,165.41,165.52,3900.0,139.9648,140.0494,139.9479,140.041,3900.0
2015-04-10 14:35:00,165.5,165.75,165.47,165.75,10900.0,140.024,140.2356,139.9987,140.2356,10900.0
2015-04-10 14:40:00,165.7,165.82,165.68,165.76,4900.0,140.1933,140.2948,140.1763,140.244,4900.0
2015-04-10 14:45:00,165.73,165.76,165.7,165.71,4500.0,140.2186,140.244,140.1933,140.2017,4500.0
2015-04-10 14:50:00,165.68,165.84,165.66,165.83,5800.0,140.1763,140.3117,140.1594,140.3032,5800.0
2015-04-10 14:55:00,165.84,165.9,165.67,165.68,6600.0,140.3117,140.3625,140.1679,140.1763,6600.0
2015-04-10 15:00:00,165.7,165.74,165.54,165.59,5200.0,140.1933,140.2271,140.0579,140.1002,5200.0
2015-04-10 15:05:00,165.58,165.65,165.58,165.59,3800.0,140.0917,140.151,140.0917,140.1002,3800.0
2015-04-10 15:10:00,165.61,165.7,165.52,165.55,5700.0,140.1171,140.1933,140.041,140.0663,5700.0
2015-04-10 15:15:00,165.59,165.59,165.37,165.41,7700.0,140.1002,140.1002,139.9141,139.9479,7700.0
2015-04-10 15:20:00,165.39,165.42,165.33,165.41,4700.0,139.931,139.9564,139.8802,139.9479,4700.0
2015-04-10 15:25:00,165.42,165.49,165.37,165.49,6400.0,139.9564,140.0156,139.9141,140.0156,6400.0
2015-04-10 15:30:00,165.49,165.53,165.36,165.42,5500.0,140.0156,140.0494,139.9056,139.9564,5500.0
2015-04-10 15:35:00,165.47,165.53,165.43,165.5,5700.0,139.9987,140.0494,139.9648,140.024,5700.0
2015-04-10 15:40:00,165.5,165.53,165.35,165.46,8200.0,140.024,140.0494,139.8971,139.9902,8200.0
2015-04-10 15:45:00,165.42,165.45,165.37,165.41,13800.0,139.9564,139.9817,139.9141,139.9479,13800.0
2015-04-10 15:50:00,165.42,165.43,165.28,165.3,10100.0,139.9564,139.9648,139.8379,139.8548,10100.0
2015-04-10 15:55:00,165.29,165.39,165.25,165.37,24600.0,139.8464,139.931,139.8125,139.9141,24600.0
2015-04-13 09:30:00,165.0,165.28,164.75,165.16,10900.0,139.601,139.8379,139.3895,139.7364,10900.0
2015-04-13 09:35:00,165.27,165.63,165.21,165.42,80500.0,139.8295,140.134,139.7787,139.9564,80500.0
2015-04-13 09:40:00,165.44,165.75,165.37,165.67,3400.0,139.9733,140.2356,139.9141,140.1679,3400.0
2015-04-13 09:45:00,165.75,165.88,165.51,165.66,3700.0,140.2356,140.3456,140.0325,140.1594,3700.0
2015-04-13 09:50:00,165.64,165.89,165.61,165.82,3500.0,140.1425,140.354,140.1171,140.2948,3500.0
2015-04-13 09:55:00,165.82,165.88,165.72,165.88,5000.0,140.2948,140.3456,140.2102,140.3456,5000.0
2015-04-13 10:00:00,165.89,165.93,165.55,165.61,7600.0,140.354,140.3879,140.0663,140.1171,7600.0
2015-04-13 10:05:00,165.57,165.8,165.57,165.63,7300.0,140.0833,140.2779,140.0833,140.134,7300.0
2015-04-13 10:10:00,165.65,165.73,165.62,165.64,6900.0,140.151,140.2186,140.1256,140.1425,6900.0
2015-04-13 10:15:00,165.61,165.67,165.53,165.67,7900.0,140.1171,140.1679,140.0494,140.1679,7900.0
2015-04-13 10:20:00,165.68,165.9,165.65,165.9,6600.0,140.1763,140.3625,140.151,140.3625,6600.0
2015-04-13 10:25:00,165.9,165.9,165.7,165.7,6400.0,140.3625,140.3625,140.1933,140.1933,6400.0
2015-04-13 10:30:00,165.66,165.78,165.63,165.66,7500.0,140.1594,140.2609,140.134,140.1594,7500.0
2015-04-13 10:35:00,165.66,165.86,165.66,165.67,14500.0,140.1594,140.3286,140.1594,140.1679,14500.0
2015-04-13 10:40:00,165.66,165.66,165.48,165.55,6900.0,140.1594,140.1594,140.0071,140.0663,6900.0
2015-04-13 10:45:00,165.5,165.5,165.36,165.36,6400.0,140.024,140.024,139.9056,139.9056,6400.0
2015-04-13 10:50:00,165.39,165.47,165.35,165.44,6100.0,139.931,139.9987,139.8971,139.9733,6100.0
2015-04-13 10:55:00,165.42,165.51,165.4,165.41,6500.0,139.9564,140.0325,139.9394,139.9479,6500.0
2015-04-13 11:00:00,165.39,165.59,165.38,165.59,7500.0,139.931,140.1002,139.9225,140.1002,7500.0
2015-04-13 11:05:00,165.57,165.61,165.51,165.58,6100.0,140.0833,140.1171,140.0325,140.0917,6100.0
2015-04-13 11:10:00,165.56,165.56,165.43,165.52,5900.0,140.0748,140.0748,139.9648,140.041,5900.0
2015-04-13 11:15:00,165.53,165.58,165.48,165.58,6500.0,140.0494,140.0917,140.0071,140.0917,6500.0
2015-04-13 11:20:00,165.52,165.55,165.44,165.47,6700.0,140.041,140.0663,139.9733,139.9987,6700.0
2015-04-13 11:25:00,165.49,165.66,165.45,165.45,8500.0,140.0156,140.1594,139.9817,139.9817,8500.0
2015-04-13 11:30:00,165.49,165.51,165.33,165.45,6200.0,140.0156,140.0325,139.8802,139.9817,6200.0
2015-04-13 11:35:00,165.45,165.49,165.36,165.38,5300.0,139.9817,140.0156,139.9056,139.9225,5300.0
2015-04-13 11:40:00,165.39,165.39,165.26,165.33,4900.0,139.931,139.931,139.821,139.8802,4900.0
2015-04-13 11:45:00,165.29,165.3,165.25,165.29,3300.0,139.8464,139.8548,139.8125,139.8464,3300.0
2015-04-13 11:50:00,165.29,165.34,165.18,165.22,6100.0,139.8464,139.8887,139.7533,139.7871,6100.0
2015-04-13 11:55:00,165.21,165.22,165.06,165.1,11700.0,139.7787,139.7871,139.6518,139.6856,11700.0
2015-04-13 12:00:00,165.08,165.08,164.98,164.98,4600.0,139.6687,139.6687,139.5841,139.5841,4600.0
2015-04-13 12:05:00,164.98,165.01,164.89,164.89,4500.0,139.5841,139.6095,139.5079,139.5079,4500.0
2015-04-13 12:10:00,164.93,164.93,164.77,164.78,3800.0,139.5418,139.5418,139.4064,139.4149,3800.0
2015-04-13 12:15:00,164.86,164.97,164.83,164.83,6900.0,139.4826,139.5756,139.4572,139.4572,6900.0
2015-04-13 12:20:00,164.85,164.89,164.83,164.84,4000.0,139.4741,139.5079,139.4572,139.4656,4000.0
2015-04-13 12:25:00,164.83,164.84,164.58,164.7,8000.0,139.4572,139.4656,139.2457,139.3472,8000.0
2015-04-13 12:30:00,164.72,164.73,164.53,164.72,4400.0,139.3641,139.3726,139.2034,139.3641,4400.0
2015-04-13 12:35:00,164.73,164.77,164.49,164.49,10200.0,139.3726,139.4064,139.1695,139.1695,10200.0
2015-04-13 12:40:00,164.49,164.57,164.47,164.53,3500.0,139.1695,139.2372,139.1526,139.2034,3500.0
2015-04-13 12:45:00,164.62,164.75,164.58,164.59,4800.0,139.2795,139.3895,139.2457,139.2541,4800.0
2015-04-13 12:50:00,164.57,164.62,164.45,164.53,3900.0,139.2372,139.2795,139.1357,139.2034,3900.0
2015-04-13 12:55:00,164.53,164.64,164.48,164.64,3700.0,139.2034,139.2964,139.1611,139.2964,3700.0
2015-04-13 13:00:00,164.61,164.64,164.48,164.51,8500.0,139.271,139.2964,139.1611,139.1864,8500.0
2015-04-13 13:05:00,164.51,164.57,164.27,164.31,7800.0,139.1864,139.2372,138.9834,139.0172,7800.0
2015-04-13 13:10:00,164.29,164.34,164.22,164.28,6100.0,139.0003,139.0426,138.9411,138.9918,6100.0
2015-04-13 13:15:00,164.29,164.3,164.15,164.19,3300.0,139.0003,139.0088,138.8819,138.9157,3300.0
2015-04-13 13:20:00,164.23,164.31,163.83,163.83,9500.0,138.9495,139.0172,138.6111,138.6111,9500.0
2015-04-13 13:25:00,163.81,164.02,163.81,163.89,7200.0,138.5942,138.7719,138.5942,138.6619,7200.0
2015-04-13 13:30:00,163.89,164.0,163.88,163.96,5500.0,138.6619,138.7549,138.6534,138.7211,5500.0
2015-04-13 13:35:00,163.93,164.05,163.9,164.03,7500.0,138.6957,138.7972,138.6703,138.7803,7500.0
2015-04-13 13:40:00,164.02,164.08,163.78,163.81,20200.0,138.7719,138.8226,138.5688,138.5942,20200.0
2015-04-13 13:45:00,163.79,163.89,163.7,163.75,10400.0,138.5773,138.6619,138.5011,138.5434,10400.0
2015-04-13 13:50:00,163.75,163.82,163.67,163.74,7400.0,138.5434,138.6027,138.4757,138.535,7400.0
2015-04-13 13:55:00,163.69,163.91,163.69,163.91,8000.0,138.4927,138.6788,138.4927,138.6788,8000.0
2015-04-13 14:00:00,163.89,163.93,163.75,163.93,11600.0,138.6619,138.6957,138.5434,138.6957,11600.0
2015-04-13 14:05:00,163.94,163.97,163.79,163.88,8900.0,138.7042,138.7296,138.5773,138.6534,8900.0
2015-04-13 14:10:00,163.86,163.99,163.66,163.66,10100.0,138.6365,138.7465,138.4673,138.4673,10100.0
2015-04-13 14:15:00,163.67,163.69,163.56,163.61,8200.0,138.4757,138.4927,138.3827,138.425,8200.0
2015-04-13 14:20:00,163.59,163.75,163.59,163.67,7700.0,138.4081,138.5434,138.4081,138.4757,7700.0
2015-04-13 14:25:00,163.69,163.86,163.69,163.79,6100.0,138.4927,138.6365,138.4927,138.5773,6100.0
2015-04-13 14:30:00,163.85,163.87,163.73,163.78,3900.0,138.628,138.645,138.5265,138.5688,3900.0
2015-04-13 14:35:00,163.8,163.82,163.67,163.76,13200.0,138.5857,138.6027,138.4757,138.5519,13200.0
2015-04-13 14:40:00,163.77,163.96,163.75,163.92,4800.0,138.5604,138.7211,138.5434,138.6873,4800.0
2015-04-13 14:45:00,163.93,163.94,163.76,163.82,12200.0,138.6957,138.7042,138.5519,138.6027,12200.0
2015-04-13 14:50:00,163.83,163.86,163.58,163.85,7100.0,138.6111,138.6365,138.3996,138.628,7100.0
2015-04-13 14:55:00,163.89,163.89,163.79,163.85,6900.0,138.6619,138.6619,138.5773,138.628,6900.0
2015-04-13 15:00:00,163.82,163.89,163.66,163.89,10200.0,138.6027,138.6619,138.4673,138.6619,10200.0
2015-04-13 15:05:00,163.89,164.17,163.82,164.17,12200.0,138.6619,138.8988,138.6027,138.8988,12200.0
2015-04-13 15:10:00,164.13,164.17,164.02,164.09,11500.0,138.8649,138.8988,138.7719,138.8311,11500.0
2015-04-13 15:15:00,164.06,164.08,163.88,163.95,18400.0,138.8057,138.8226,138.6534,138.7126,18400.0
2015-04-13 15:20:00,163.95,163.98,163.66,163.71,11500.0,138.7126,138.738,138.4673,138.5096,11500.0
2015-04-13 15:25:00,163.68,163.78,163.63,163.75,8300.0,138.4842,138.5688,138.4419,138.5434,8300.0
2015-04-13 15:30:00,163.7,163.76,163.65,163.69,6900.0,138.5011,138.5519,138.4588,138.4927,6900.0
2015-04-13 15:35:00,163.71,163.77,163.71,163.76,8400.0,138.5096,138.5604,138.5096,138.5519,8400.0
2015-04-13 15:40:00,163.75,163.86,163.73,163.81,16500.0,138.5434,138.6365,138.5265,138.5942,16500.0
2015-04-13 15:45:00,163.78,163.84,163.61,163.83,25700.0,138.5688,138.6196,138.425,138.6111,25700.0
2015-04-13 15:50:00,163.81,163.81,163.62,163.7,14500.0,138.5942,138.5942,138.4334,138.5011,14500.0
2015-04-13 15:55:00,163.73,163.77,163.62,163.63,32100.0,138.5265,138.5604,138.4334,138.4419,32100.0
2015-04-14 09:30:00,163.43,164.37,163.05,163.87,22800.0,138.2727,139.068,137.9512,138.645,22800.0
2015-04-14 09:35:00,163.76,164.2,163.75,163.83,8500.0,138.5519,138.9242,138.5434,138.6111,8500.0
2015-04-14 09:40:00,164.0,164.17,163.93,163.97,4400.0,138.7549,138.8988,138.6957,138.7296,4400.0
2015-04-14 09:45:00,163.96,163.96,163.02,163.03,3800.0,138.7211,138.7211,137.9258,137.9343,3800.0
2015-04-14 09:50:00,163.08,163.29,162.79,163.0,12700.0,137.9766,138.1542,137.7312,137.9089,12700.0
2015-04-14 09:55:00,162.98,163.09,162.74,162.81,9500.0,137.892,137.985,137.6889,137.7481,9500.0
2015-04-14 10:00:00,162.77,162.77,162.26,162.26,7400.0,137.7143,137.7143,137.2828,137.2828,7400.0
2015-04-14 10:05:00,162.19,162.5,162.17,162.5,6700.0,137.2236,137.4858,137.2066,137.4858,6700.0
2015-04-14 10:10:00,162.43,162.58,162.34,162.41,9000.0,137.4266,137.5535,137.3505,137.4097,9000.0
2015-04-14 10:15:00,162.42,162.82,162.4,162.53,10000.0,137.4182,137.7566,137.4012,137.5112,10000.0
2015-04-14 10:20:00,162.64,162.68,162.41,162.53,22900.0,137.6043,137.6381,137.4097,137.5112,22900.0
2015-04-14 10:25:00,162.56,162.7,162.49,162.6,7300.0,137.5366,137.6551,137.4774,137.5705,7300.0
2015-04-14 10:30:00,162.61,162.61,162.27,162.28,3400.0,137.5789,137.5789,137.2913,137.2997,3400.0
2015-04-14 10:35:00,162.25,162.48,162.23,162.44,5000.0,137.2743,137.4689,137.2574,137.4351,5000.0
2015-04-14 10:40:00,162.45,162.5,162.32,162.5,7100.0,137.4435,137.4858,137.3336,137.4858,7100.0
2015-04-14 10:45:00,162.54,162.72,162.5,162.71,15300.0,137.5197,137.672,137.4858,137.6635,15300.0
2015-04-14 10:50:00,162.72,162.79,162.48,162.56,5000.0,137.672,137.7312,137.4689,137.5366,5000.0
2015-04-14 10:55:00,162.59,162.59,162.39,162.51,6600.0,137.562,137.562,137.3928,137.4943,6600.0
2015-04-14 11:00:00,162.46,162.57,162.35,162.56,3800.0,137.452,137.5451,137.3589,137.5366,3800.0
2015-04-14 11:05:00,162.64,163.03,162.64,163.03,7200.0,137.6043,137.9343,137.6043,137.9343,7200.0
2015-04-14 11:10:00,163.0,163.39,163.0,163.25,3100.0,137.9089,138.2388,137.9089,138.1204,3100.0
2015-04-14 11:15:00,163.33,163.5,163.26,163.26,4500.0,138.1881,138.3319,138.1289,138.1289,4500.0
2015-04-14 11:20:00,163.22,163.35,163.2,163.23,6100.0,138.095,138.205,138.0781,138.1035,6100.0
2015-04-14 11:25:00,163.29,163.51,163.29,163.47,5900.0,138.1542,138.3404,138.1542,138.3065,5900.0
2015-04-14 11:30:00,163.47,163.47,163.37,163.4,3300.0,138.3065,138.3065,138.2219,138.2473,3300.0
2015-04-14 11:35:00,163.33,163.33,163.18,163.2,3300.0,138.1881,138.1881,138.0612,138.0781,3300.0
2015-04-14 11:40:00,163.23,163.45,163.23,163.45,5200.0,138.1035,138.2896,138.1035,138.2896,5200.0
2015-04-14 11:45:00,163.42,163.44,163.38,163.44,2000.0,138.2642,138.2811,138.2304,138.2811,2000.0
2015-04-14 11:50:00,163.49,163.53,163.43,163.46,2700.0,138.3235,138.3573,138.2727,138.2981,2700.0
2015-04-14 11:55:00,163.52,163.52,163.4,163.45,2300.0,138.3488,138.3488,138.2473,138.2896,2300.0
2015-04-14 12:00:00,163.49,163.49,163.41,163.46,1400.0,138.3235,138.3235,138.2558,138.2981,1400.0
2015-04-14 12:05:00,163.43,163.58,163.43,163.56,3700.0,138.2727,138.3996,138.2727,138.3827,3700.0
2015-04-14 12:10:00,163.57,163.58,163.53,163.55,1400.0,138.3911,138.3996,138.3573,138.3742,1400.0
2015-04-14 12:15:00,163.52,163.64,163.44,163.64,6500.0,138.3488,138.4504,138.2811,138.4504,6500.0
2015-04-14 12:20:00,163.63,163.64,163.52,163.53,1700.0,138.4419,138.4504,138.3488,138.3573,1700.0
2015-04-14 12:25:00,163.57,163.7,163.57,163.65,7900.0,138.3911,138.5011,138.3911,138.4588,7900.0
2015-04-14 12:30:00,163.68,163.91,163.68,163.88,2000.0,138.4842,138.6788,138.4842,138.6534,2000.0
2015-04-14 12:35:00,163.86,163.96,163.72,163.72,3300.0,138.6365,138.7211,138.518,138.518,3300.0
2015-04-14 12:40:00,163.69,163.69,163.61,163.61,1000.0,138.4927,138.4927,138.425,138.425,1000.0
2015-04-14 12:45:00,163.62,163.68,163.61,163.67,1300.0,138.4334,138.4842,138.425,138.4757,1300.0
2015-04-14 12:50:00,163.66,163.66,163.54,163.57,4600.0,138.4673,138.4673,138.3658,138.3911,4600.0
2015-04-14 12:55:00,163.58,163.61,163.47,163.54,6100.0,138.3996,138.425,138.3065,138.3658,6100.0
2015-04-14 13:00:00,163.55,163.57,163.48,163.48,1500.0,138.3742,138.3911,138.315,138.315,1500.0
2015-04-14 13:05:00,163.49,163.49,163.4,163.46,2400.0,138.3235,138.3235,138.2473,138.2981,2400.0
2015-04-14 13:10:00,163.41,163.44,163.35,163.36,1800.0,138.2558,138.2811,138.205,138.2135,1800.0
2015-04-14 13:15:00,163.39,163.4,163.22,163.29,2200.0,138.2388,138.2473,138.095,138.1542,2200.0
2015-04-14 13:20:00,163.29,163.29,163.15,163.2,2600.0,138.1542,138.1542,138.0358,138.0781,2600.0
2015-04-14 13:25:00,163.23,163.38,163.18,163.33,10400.0,138.1035,138.2304,138.0612,138.1881,10400.0
2015-04-14 13:30:00,163.38,163.38,163.27,163.29,2900.0,138.2304,138.2304,138.1373,138.1542,2900.0
2015-04-14 13:35:00,163.33,163.42,163.31,163.33,7900.0,138.1881,138.2642,138.1712,138.1881,7900.0
2015-04-14 13:40:00,163.38,163.45,163.37,163.4,4200.0,138.2304,138.2896,138.2219,138.2473,4200.0
2015-04-14 13:45:00,163.42,163.47,163.39,163.44,3800.0,138.2642,138.3065,138.2388,138.2811,3800.0
2015-04-14 13:50:00,163.45,163.56,163.4,163.52,7000.0,138.2896,138.3827,138.2473,138.3488,7000.0
2015-04-14 13:55:00,163.55,163.59,163.52,163.55,2700.0,138.3742,138.4081,138.3488,138.3742,2700.0
2015-04-14 14:00:00,163.49,163.53,163.39,163.45,4200.0,138.3235,138.3573,138.2388,138.2896,4200.0
2015-04-14 14:05:00,163.46,163.57,163.46,163.57,2800.0,138.2981,138.3911,138.2981,138.3911,2800.0
2015-04-14 14:10:00,163.57,163.58,163.49,163.5,1800.0,138.3911,138.3996,138.3235,138.3319,1800.0
2015-04-14 14:15:00,163.54,163.54,163.47,163.53,3100.0,138.3658,138.3658,138.3065,138.3573,3100.0
2015-04-14 14:20:00,163.53,163.61,163.49,163.5,2900.0,138.3573,138.425,138.3235,138.3319,2900.0
2015-04-14 14:25:00,163.51,163.62,163.48,163.6,4400.0,138.3404,138.4334,138.315,138.4165,4400.0
2015-04-14 14:30:00,163.62,163.62,163.31,163.33,2000.0,138.4334,138.4334,138.1712,138.1881,2000.0
2015-04-14 14:35:00,163.32,163.4,163.15,163.15,5000.0,138.1796,138.2473,138.0358,138.0358,5000.0
2015-04-14 14:40:00,163.19,163.29,163.19,163.19,3200.0,138.0696,138.1542,138.0696,138.0696,3200.0
2015-04-14 14:45:00,163.26,163.3,163.23,163.26,2900.0,138.1289,138.1627,138.1035,138.1289,2900.0
2015-04-14 14:50:00,163.26,163.43,163.26,163.39,3700.0,138.1289,138.2727,138.1289,138.2388,3700.0
2015-04-14 14:55:00,163.32,163.6,163.32,163.56,3800.0,138.1796,138.4165,138.1796,138.3827,3800.0
2015-04-14 15:00:00,163.55,163.76,163.55,163.75,8300.0,138.3742,138.5519,138.3742,138.5434,8300.0
2015-04-14 15:05:00,163.74,163.8,163.69,163.78,7700.0,138.535,138.5857,138.4927,138.5688,7700.0
2015-04-14 15:10:00,163.7,163.8,163.69,163.79,2600.0,138.5011,138.5857,138.4927,138.5773,2600.0
2015-04-14 15:15:00,163.75,163.85,163.75,163.85,6000.0,138.5434,138.628,138.5434,138.628,6000.0
2015-04-14 15:20:00,163.84,163.84,163.67,163.74,5600.0,138.6196,138.6196,138.4757,138.535,5600.0
2015-04-14 15:25:00,163.75,163.79,163.71,163.78,6100.0,138.5434,138.5773,138.5096,138.5688,6100.0
2015-04-14 15:30:00,163.78,163.89,163.78,163.83,3100.0,138.5688,138.6619,138.5688,138.6111,3100.0
2015-04-14 15:35:00,163.8,163.8,163.65,163.75,6300.0,138.5857,138.5857,138.4588,138.5434,6300.0
2015-04-14 15:40:00,163.71,163.76,163.63,163.63,7100.0,138.5096,138.5519,138.4419,138.4419,7100.0
2015-04-14 15:45:00,163.65,163.74,163.61,163.69,13100.0,138.4588,138.535,138.425,138.4927,13100.0
2015-04-14 15:50:00,163.66,163.67,163.35,163.38,21500.0,138.4673,138.4757,138.205,138.2304,21500.0
2015-04-14 15:55:00,163.39,163.39,163.2,163.25,66400.0,138.2388,138.2388,138.0781,138.1204,66400.0
2015-04-15 09:30:00,163.84,164.16,163.32,164.05,10100.0,138.6196,138.8903,138.1796,138.7972,10100.0
2015-04-15 09:35:00,164.0,164.27,163.89,164.25,7900.0,138.7549,138.9834,138.6619,138.9665,7900.0
2015-04-15 09:40:00,164.13,164.43,164.11,164.13,6800.0,138.8649,139.1188,138.848,138.8649,6800.0
2015-04-15 09:45:00,164.21,164.31,163.94,163.95,10300.0,138.9326,139.0172,138.7042,138.7126,10300.0
2015-04-15 09:50:00,163.95,164.1,163.71,163.83,8700.0,138.7126,138.8396,138.5096,138.6111,8700.0
2015-04-15 09:55:00,163.83,163.94,163.8,163.84,9900.0,138.6111,138.7042,138.5857,138.6196,9900.0
2015-04-15 10:00:00,163.85,164.02,163.71,163.71,12000.0,138.628,138.7719,138.5096,138.5096,12000.0
2015-04-15 10:05:00,163.78,163.9,163.66,163.88,8600.0,138.5688,138.6703,138.4673,138.6534,8600.0
2015-04-15 10:10:00,163.87,163.9,163.71,163.71,4300.0,138.645,138.6703,138.5096,138.5096,4300.0
2015-04-15 10:15:00,163.73,163.78,163.62,163.66,4500.0,138.5265,138.5688,138.4334,138.4673,4500.0
2015-04-15 10:20:00,163.72,163.72,163.42,163.5,15500.0,138.518,138.518,138.2642,138.3319,15500.0
2015-04-15 10:25:00,163.5,163.5,163.35,163.35,8800.0,138.3319,138.3319,138.205,138.205,8800.0
2015-04-15 10:30:00,163.41,163.48,163.34,163.48,4800.0,138.2558,138.315,138.1965,138.315,4800.0
2015-04-15 10:35:00,163.47,163.5,163.36,163.43,6200.0,138.3065,138.3319,138.2135,138.2727,6200.0
2015-04-15 10:40:00,163.42,163.5,163.42,163.47,8900.0,138.2642,138.3319,138.2642,138.3065,8900.0
2015-04-15 10:45:00,163.5,163.5,163.36,163.38,8500.0,138.3319,138.3319,138.2135,138.2304,8500.0
2015-04-15 10:50:00,163.4,163.4,163.28,163.34,4400.0,138.2473,138.2473,138.1458,138.1965,4400.0
2015-04-15 10:55:00,163.4,163.4,163.31,163.35,10000.0,138.2473,138.2473,138.1712,138.205,10000.0
2015-04-15 11:00:00,163.35,163.48,163.35,163.48,4900.0,138.205,138.315,138.205,138.315,4900.0
2015-04-15 11:05:00,163.45,163.5,163.41,163.41,4500.0,138.2896,138.3319,138.2558,138.2558,4500.0
2015-04-15 11:10:00,163.4,163.4,163.35,163.36,7000.0,138.2473,138.2473,138.205,138.2135,7000.0
2015-04-15 11:15:00,163.38,163.39,163.22,163.23,3500.0,138.2304,138.2388,138.095,138.1035,3500.0
2015-04-15 11:20:00,163.24,163.26,163.02,163.18,4500.0,138.1119,138.1289,137.9258,138.0612,4500.0
2015-04-15 11:25:00,163.24,163.32,163.16,163.31,6300.0,138.1119,138.1796,138.0442,138.1712,6300.0
2015-04-15 11:30:00,163.25,163.25,163.05,163.05,1000.0,138.1204,138.1204,137.9512,137.9512,1000.0
2015-04-15 11:35:00,163.05,163.06,162.95,162.97,4700.0,137.9512,137.9596,137.8666,137.8835,4700.0
2015-04-15 11:40:00,162.97,163.15,162.9,163.15,2000.0,137.8835,138.0358,137.8243,138.0358,2000.0
2015-04-15 11:45:00,163.19,163.24,163.12,163.16,2800.0,138.0696,138.1119,138.0104,138.0442,2800.0
2015-04-15 11:50:00,163.22,163.37,163.22,163.34,1500.0,138.095,138.2219,138.095,138.1965,1500.0
2015-04-15 11:55:00,163.37,163.52,163.37,163.49,4000.0,138.2219,138.3488,138.2219,138.3235,4000.0
2015-04-15 12:00:00,163.51,163.54,163.46,163.47,2200.0,138.3404,138.3658,138.2981,138.3065,2200.0
2015-04-15 12:05:00,163.47,163.48,163.38,163.39,2700.0,138.3065,138.315,138.2304,138.2388,2700.0
2015-04-15 12:10:00,163.39,163.39,163.29,163.34,1900.0,138.2388,138.2388,138.1542,138.1965,1900.0
2015-04-15 12:15:00,163.39,163.48,163.37,163.47,2100.0,138.2388,138.315,138.2219,138.3065,2100.0
2015-04-15 12:20:00,163.5,163.65,163.5,163.57,2300.0,138.3319,138.4588,138.3319,138.3911,2300.0
2015-04-15 12:25:00,163.55,163.6,163.52,163.6,2100.0,138.3742,138.4165,138.3488,138.4165,2100.0
2015-04-15 12:30:00,163.61,163.62,163.3,163.3,1400.0,138.425,138.4334,138.1627,138.1627,1400.0
2015-04-15 12:35:00,163.22,163.35,163.22,163.35,1300.0,138.095,138.205,138.095,138.205,1300.0
2015-04-15 12:40:00,163.47,163.61,163.47,163.59,3600.0,138.3065,138.425,138.3065,138.4081,3600.0
2015-04-15 12:45:00,163.59,163.63,163.58,163.63,1800.0,138.4081,138.4419,138.3996,138.4419,1800.0
2015-04-15 12:50:00,163.65,163.68,163.62,163.67,2300.0,138.4588,138.4842,138.4334,138.4757,2300.0
2015-04-15 12:55:00,163.66,163.8,163.65,163.8,3600.0,138.4673,138.5857,138.4588,138.5857,3600.0
2015-04-15 13:00:00,163.8,163.82,163.67,163.67,2300.0,138.5857,138.6027,138.4757,138.4757,2300.0
2015-04-15 13:05:00,163.66,163.72,163.65,163.67,2300.0,138.4673,138.518,138.4588,138.4757,2300.0
2015-04-15 13:10:00,163.68,163.7,163.67,163.68,1700.0,138.4842,138.5011,138.4757,138.4842,1700.0
2015-04-15 13:15:00,163.75,163.81,163.73,163.81,2700.0,138.5434,138.5942,138.5265,138.5942,2700.0
2015-04-15 13:20:00,163.82,163.89,163.82,163.87,1600.0,138.6027,138.6619,138.6027,138.645,1600.0
2015-04-15 13:25:00,163.89,164.11,163.8,164.11,4100.0,138.6619,138.848,138.5857,138.848,4100.0
2015-04-15 13:30:00,164.06,164.06,163.89,163.97,1700.0,138.8057,138.8057,138.6619,138.7296,1700.0
2015-04-15 13:35:00,164.02,164.05,163.9,164.0,2900.0,138.7719,138.7972,138.6703,138.7549,2900.0
2015-04-15 13:40:00,164.04,164.11,164.03,164.08,3000.0,138.7888,138.848,138.7803,138.8226,3000.0
2015-04-15 13:45:00,164.04,164.09,163.99,164.04,3000.0,138.7888,138.8311,138.7465,138.7888,3000.0
2015-04-15 13:50:00,164.04,164.07,163.97,163.98,2000.0,138.7888,138.8142,138.7296,138.738,2000.0
2015-04-15 13:55:00,163.93,163.96,163.9,163.96,3100.0,138.6957,138.7211,138.6703,138.7211,3100.0
2015-04-15 14:00:00,163.99,164.06,163.88,164.06,2400.0,138.7465,138.8057,138.6534,138.8057,2400.0
2015-04-15 14:05:00,164.08,164.21,164.08,164.21,2200.0,138.8226,138.9326,138.8226,138.9326,2200.0
2015-04-15 14:10:00,164.19,164.19,163.95,163.95,3400.0,138.9157,138.9157,138.7126,138.7126,3400.0
2015-04-15 14:15:00,163.92,163.99,163.89,163.89,2400.0,138.6873,138.7465,138.6619,138.6619,2400.0
2015-04-15 14:20:00,163.89,163.93,163.74,163.76,3800.0,138.6619,138.6957,138.535,138.5519,3800.0
2015-04-15 14:25:00,163.77,163.78,163.68,163.77,4800.0,138.5604,138.5688,138.4842,138.5604,4800.0
2015-04-15 14:30:00,163.75,163.79,163.71,163.73,1900.0,138.5434,138.5773,138.5096,138.5265,1900.0
2015-04-15 14:35:00,163.7,163.74,163.65,163.72,3700.0,138.5011,138.535,138.4588,138.518,3700.0
2015-04-15 14:40:00,163.77,163.98,163.77,163.9,4400.0,138.5604,138.738,138.5604,138.6703,4400.0
2015-04-15 14:45:00,163.91,163.94,163.86,163.94,2500.0,138.6788,138.7042,138.6365,138.7042,2500.0
2015-04-15 14:50:00,163.96,163.97,163.74,163.74,4700.0,138.7211,138.7296,138.535,138.535,4700.0
2015-04-15 14:55:00,163.76,163.81,163.64,163.67,4100.0,138.5519,138.5942,138.4504,138.4757,4100.0
2015-04-15 15:00:00,163.65,163.72,163.59,163.7,6000.0,138.4588,138.518,138.4081,138.5011,6000.0
2015-04-15 15:05:00,163.67,163.69,163.6,163.65,4300.0,138.4757,138.4927,138.4165,138.4588,4300.0
2015-04-15 15:10:00,163.67,163.67,163.52,163.56,8000.0,138.4757,138.4757,138.3488,138.3827,8000.0
2015-04-15 15:15:00,163.56,163.59,163.42,163.45,4800.0,138.3827,138.4081,138.2642,138.2896,4800.0
2015-04-15 15:20:00,163.47,163.52,163.35,163.36,5300.0,138.3065,138.3488,138.205,138.2135,5300.0
2015-04-15 15:25:00,163.36,163.59,163.36,163.56,7100.0,138.2135,138.4081,138.2135,138.3827,7100.0
2015-04-15 15:30:00,163.55,163.56,163.37,163.38,5400.0,138.3742,138.3827,138.2219,138.2304,5400.0
2015-04-15 15:35:00,163.38,163.49,163.37,163.44,9800.0,138.2304,138.3235,138.2219,138.2811,9800.0
2015-04-15 15:40:00,163.42,163.46,163.34,163.38,15600.0,138.2642,138.2981,138.1965,138.2304,15600.0
2015-04-15 15:45:00,163.36,163.42,163.27,163.37,11900.0,138.2135,138.2642,138.1373,138.2219,11900.0
2015-04-15 15:50:00,163.37,163.41,163.25,163.27,10300.0,138.2219,138.2558,138.1204,138.1373,10300.0
2015-04-15 15:55:00,163.26,163.34,163.2,163.22,26000.0,138.1289,138.1965,138.0781,138.095,26000.0
2015-04-16 09:30:00,162.74,162.98,162.2,162.7,20600.0,137.6889,137.892,137.232,137.6551,20600.0
2015-04-16 09:35:00,162.67,162.73,161.85,162.3,29900.0,137.6297,137.6804,136.9359,137.3166,29900.0
2015-04-16 09:40:00,162.39,162.74,162.11,162.72,6100.0,137.3928,137.6889,137.1559,137.672,6100.0
2015-04-16 09:45:00,162.74,162.74,162.4,162.45,4900.0,137.6889,137.6889,137.4012,137.4435,4900.0
2015-04-16 09:50:00,162.51,162.51,162.05,162.17,7000.0,137.4943,137.4943,137.1051,137.2066,7000.0
2015-04-16 09:55:00,162.16,162.68,162.16,162.67,7500.0,137.1982,137.6381,137.1982,137.6297,7500.0
2015-04-16 10:00:00,162.65,163.03,162.56,163.0,13100.0,137.6128,137.9343,137.5366,137.9089,13100.0
2015-04-16 10:05:00,163.01,163.04,162.55,162.55,11900.0,137.9173,137.9427,137.5281,137.5281,11900.0
2015-04-16 10:10:00,162.57,162.78,162.57,162.68,6900.0,137.5451,137.7227,137.5451,137.6381,6900.0
2015-04-16 10:15:00,162.7,162.94,162.65,162.94,7700.0,137.6551,137.8581,137.6128,137.8581,7700.0
2015-04-16 10:20:00,162.98,163.11,162.91,163.0,9700.0,137.892,138.0019,137.8327,137.9089,9700.0
2015-04-16 10:25:00,162.98,163.06,162.85,162.86,8200.0,137.892,137.9596,137.782,137.7904,8200.0
2015-04-16 10:30:00,162.84,162.98,162.81,162.81,10700.0,137.7735,137.892,137.7481,137.7481,10700.0
2015-04-16 10:35:00,162.83,162.88,162.71,162.88,6700.0,137.765,137.8074,137.6635,137.8074,6700.0
2015-04-16 10:40:00,163.0,163.04,162.91,163.04,8100.0,137.9089,137.9427,137.8327,137.9427,8100.0
2015-04-16 10:45:00,163.05,163.4,163.02,163.39,12500.0,137.9512,138.2473,137.9258,138.2388,12500.0
2015-04-16 10:50:00,163.38,163.52,163.31,163.52,13300.0,138.2304,138.3488,138.1712,138.3488,13300.0
2015-04-16 10:55:00,163.51,163.65,163.33,163.33,12800.0,138.3404,138.4588,138.1881,138.1881,12800.0
2015-04-16 11:00:00,163.31,163.54,163.3,163.54,7600.0,138.1712,138.3658,138.1627,138.3658,7600.0
2015-04-16 11:05:00,163.55,163.73,163.5,163.73,7300.0,138.3742,138.5265,138.3319,138.5265,7300.0
2015-04-16 11:10:00,163.77,163.83,163.68,163.75,14300.0,138.5604,138.6111,138.4842,138.5434,14300.0
2015-04-16 11:15:00,163.74,164.06,163.74,164.01,17700.0,138.535,138.8057,138.535,138.7634,17700.0
2015-04-16 11:20:00,163.98,164.04,163.8,163.84,11100.0,138.738,138.7888,138.5857,138.6196,11100.0
2015-04-16 11:25:00,163.88,164.12,163.86,163.87,9300.0,138.6534,138.8565,138.6365,138.645,9300.0
2015-04-16 11:30:00,163.92,164.01,163.8,163.8,4300.0,138.6873,138.7634,138.5857,138.5857,4300.0
2015-04-16 11:35:00,163.83,164.03,163.83,164.03,4100.0,138.6111,138.7803,138.6111,138.7803,4100.0
2015-04-16 11:40:00,163.97,164.02,163.69,163.69,6200.0,138.7296,138.7719,138.4927,138.4927,6200.0
2015-04-16 11:45:00,163.61,163.63,163.46,163.49,7500.0,138.425,138.4419,138.2981,138.3235,7500.0
2015-04-16 11:50:00,163.48,163.58,163.47,163.52,7300.0,138.315,138.3996,138.3065,138.3488,7300.0
2015-04-16 11:55:00,163.49,163.55,163.44,163.49,5400.0,138.3235,138.3742,138.2811,138.3235,5400.0
2015-04-16 12:00:00,163.5,163.58,163.49,163.58,9700.0,138.3319,138.3996,138.3235,138.3996,9700.0
2015-04-16 12:05:00,163.57,163.7,163.56,163.7,8300.0,138.3911,138.5011,138.3827,138.5011,8300.0
2015-04-16 12:10:00,163.69,163.82,163.64,163.76,5500.0,138.4927,138.6027,138.4504,138.5519,5500.0
2015-04-16 12:15:00,163.77,163.87,163.69,163.69,6500.0,138.5604,138.645,138.4927,138.4927,6500.0
2015-04-16 12:20:00,163.7,163.82,163.7,163.82,4000.0,138.5011,138.6027,138.5011,138.6027,4000.0
2015-04-16 12:25:00,163.8,163.93,163.8,163.91,6900.0,138.5857,138.6957,138.5857,138.6788,6900.0
2015-04-16 12:30:00,163.92,163.94,163.85,163.94,4400.0,138.6873,138.7042,138.628,138.7042,4400.0
2015-04-16 12:35:00,163.93,163.93,163.81,163.82,5000.0,138.6957,138.6957,138.5942,138.6027,5000.0
2015-04-16 12:40:00,163.8,163.8,163.58,163.67,4900.0,138.5857,138.5857,138.3996,138.4757,4900.0
2015-04-16 12:45:00,163.67,163.82,163.67,163.7,4100.0,138.4757,138.6027,138.4757,138.5011,4100.0
2015-04-16 12:50:00,163.71,163.74,163.65,163.7,4100.0,138.5096,138.535,138.4588,138.5011,4100.0
2015-04-16 12:55:00,163.73,163.74,163.67,163.71,7600.0,138.5265,138.535,138.4757,138.5096,7600.0
2015-04-16 13:00:00,163.69,163.7,163.49,163.5,10300.0,138.4927,138.5011,138.3235,138.3319,10300.0
2015-04-16 13:05:00,163.5,163.55,163.43,163.44,3700.0,138.3319,138.3742,138.2727,138.2811,3700.0
2015-04-16 13:10:00,163.39,163.42,163.29,163.35,5500.0,138.2388,138.2642,138.1542,138.205,5500.0
2015-04-16 13:15:00,163.34,163.57,163.34,163.47,6800.0,138.1965,138.3911,138.1965,138.3065,6800.0
2015-04-16 13:20:00,163.46,163.49,163.41,163.42,3100.0,138.2981,138.3235,138.2558,138.2642,3100.0
2015-04-16 13:25:00,163.41,163.42,163.29,163.34,4900.0,138.2558,138.2642,138.1542,138.1965,4900.0
2015-04-16 13:30:00,163.37,163.44,163.32,163.32,3300.0,138.2219,138.2811,138.1796,138.1796,3300.0
2015-04-16 13:35:00,163.33,163.54,163.33,163.5,3800.0,138.1881,138.3658,138.1881,138.3319,3800.0
2015-04-16 13:40:00,163.53,163.67,163.53,163.62,9400.0,138.3573,138.4757,138.3573,138.4334,9400.0
2015-04-16 13:45:00,163.63,163.72,163.6,163.72,10500.0,138.4419,138.518,138.4165,138.518,10500.0
2015-04-16 13:50:00,163.73,163.94,163.73,163.86,3500.0,138.5265,138.7042,138.5265,138.6365,3500.0
2015-04-16 13:55:00,163.84,164.11,163.84,164.11,5300.0,138.6196,138.848,138.6196,138.848,5300.0
2015-04-16 14:00:00,164.11,164.14,163.95,163.97,4900.0,138.848,138.8734,138.7126,138.7296,4900.0
2015-04-16 14:05:00,163.96,164.03,163.94,163.94,9100.0,138.7211,138.7803,138.7042,138.7042,9100.0
2015-04-16 14:10:00,163.95,164.06,163.91,164.06,4000.0,138.7126,138.8057,138.6788,138.8057,4000.0
2015-04-16 14:15:00,164.06,164.07,163.99,164.0,7400.0,138.8057,138.8142,138.7465,138.7549,7400.0
2015-04-16 14:20:00,164.01,164.07,163.95,164.01,5100.0,138.7634,138.8142,138.7126,138.7634,5100.0
2015-04-16 14:25:00,164.02,164.1,164.01,164.07,10000.0,138.7719,138.8396,138.7634,138.8142,10000.0
2015-04-16 14:30:00,164.1,164.1,163.9,163.91,6800.0,138.8396,138.8396,138.6703,138.6788,6800.0
2015-04-16 14:35:00,163.92,164.05,163.92,164.05,10300.0,138.6873,138.7972,138.6873,138.7972,10300.0
2015-04-16 14:40:00,164.0,164.05,163.96,164.0,9900.0,138.7549,138.7972,138.7211,138.7549,9900.0
2015-04-16 14:45:00,164.0,164.12,163.92,164.12,11400.0,138.7549,138.8565,138.6873,138.8565,11400.0
2015-04-16 14:50:00,164.12,164.19,164.11,164.14,5200.0,138.8565,138.9157,138.848,138.8734,5200.0
2015-04-16 14:55:00,164.12,164.13,163.91,163.91,9200.0,138.8565,138.8649,138.6788,138.6788,9200.0
2015-04-16 15:00:00,163.91,163.93,163.85,163.85,7900.0,138.6788,138.6957,138.628,138.628,7900.0
2015-04-16 15:05:00,163.84,163.85,163.75,163.83,10300.0,138.6196,138.628,138.5434,138.6111,10300.0
2015-04-16 15:10:00,163.82,163.86,163.75,163.86,8100.0,138.6027,138.6365,138.5434,138.6365,8100.0
2015-04-16 15:15:00,163.85,163.9,163.83,163.88,8200.0,138.628,138.6703,138.6111,138.6534,8200.0
2015-04-16 15:20:00,163.88,163.91,163.7,163.7,9500.0,138.6534,138.6788,138.5011,138.5011,9500.0
2015-04-16 15:25:00,163.64,163.68,163.57,163.67,4900.0,138.4504,138.4842,138.3911,138.4757,4900.0
2015-04-16 15:30:00,163.65,163.74,163.63,163.67,8600.0,138.4588,138.535,138.4419,138.4757,8600.0
2015-04-16 15:35:00,163.67,163.78,163.65,163.73,8800.0,138.4757,138.5688,138.4588,138.5265,8800.0
2015-04-16 15:40:00,163.76,163.76,163.57,163.61,11900.0,138.5519,138.5519,138.3911,138.425,11900.0
2015-04-16 15:45:00,163.61,163.61,163.41,163.56,21400.0,138.425,138.425,138.2558,138.3827,21400.0
2015-04-16 15:50:00,163.53,163.54,163.37,163.4,16200.0,138.3573,138.3658,138.2219,138.2473,16200.0
2015-04-16 15:55:00,163.39,163.47,163.35,163.4,44900.0,138.2388,138.3065,138.205,138.2473,44900.0
2015-04-17 09:30:00,162.2,162.29,161.6,161.62,101000.0,137.232,137.3082,136.7244,136.7413,101000.0
2015-04-17 09:35:00,161.74,161.93,160.91,160.91,10100.0,136.8428,137.0036,136.1406,136.1406,10100.0
2015-04-17 09:40:00,160.92,161.02,160.32,160.54,25200.0,136.1491,136.2337,135.6414,135.8276,25200.0
2015-04-17 09:45:00,160.6,160.6,160.32,160.47,21100.0,135.8783,135.8783,135.6414,135.7683,21100.0
2015-04-17 09:50:00,160.39,160.6,159.83,160.6,28600.0,135.7006,135.8783,135.2268,135.8783,28600.0
2015-04-17 09:55:00,160.59,160.6,160.22,160.22,6700.0,135.8699,135.8783,135.5568,135.5568,6700.0
2015-04-17 10:00:00,160.05,160.54,160.04,160.34,6000.0,135.413,135.8276,135.4045,135.6583,6000.0
2015-04-17 10:05:00,160.29,160.45,160.08,160.21,10100.0,135.616,135.7514,135.4384,135.5484,10100.0
2015-04-17 10:10:00,160.28,160.52,160.22,160.37,9800.0,135.6076,135.8106,135.5568,135.6837,9800.0
2015-04-17 10:15:00,160.4,160.59,160.27,160.36,5600.0,135.7091,135.8699,135.5991,135.6753,5600.0
2015-04-17 10:20:00,160.41,160.44,160.08,160.19,13300.0,135.7176,135.7429,135.4384,135.5314,13300.0
2015-04-17 10:25:00,160.15,160.35,159.94,160.3,13700.0,135.4976,135.6668,135.3199,135.6245,13700.0
2015-04-17 10:30:00,160.3,160.65,160.23,160.63,5300.0,135.6245,135.9206,135.5653,135.9037,5300.0
2015-04-17 10:35:00,160.64,160.64,160.26,160.31,8600.0,135.9122,135.9122,135.5907,135.633,8600.0
2015-04-17 10:40:00,160.33,160.52,160.33,160.5,4000.0,135.6499,135.8106,135.6499,135.7937,4000.0
2015-04-17 10:45:00,160.51,160.57,160.19,160.21,7300.0,135.8022,135.8529,135.5314,135.5484,7300.0
2015-04-17 10:50:00,160.19,160.21,159.95,160.01,7200.0,135.5314,135.5484,135.3284,135.3791,7200.0
2015-04-17 10:55:00,160.01,160.07,159.95,159.98,5300.0,135.3791,135.4299,135.3284,135.3538,5300.0
2015-04-17 11:00:00,159.97,159.98,159.8,159.88,4200.0,135.3453,135.3538,135.2015,135.2692,4200.0
2015-04-17 11:05:00,159.88,159.96,159.7,159.96,3900.0,135.2692,135.3368,135.1169,135.3368,3900.0
2015-04-17 11:10:00,159.92,160.13,159.92,160.13,3000.0,135.303,135.4807,135.303,135.4807,3000.0
2015-04-17 11:15:00,160.06,160.15,159.94,159.95,5700.0,135.4214,135.4976,135.3199,135.3284,5700.0
2015-04-17 11:20:00,160.0,160.19,159.97,160.16,7700.0,135.3707,135.5314,135.3453,135.506,7700.0
2015-04-17 11:25:00,160.16,160.33,160.1,160.33,11000.0,135.506,135.6499,135.4553,135.6499,11000.0
2015-04-17 11:30:00,160.31,160.32,160.12,160.12,2200.0,135.633,135.6414,135.4722,135.4722,2200.0
2015-04-17 11:35:00,160.12,160.2,159.9,159.92,9600.0,135.4722,135.5399,135.2861,135.303,9600.0
2015-04-17 11:40:00,159.93,160.04,159.77,159.87,16100.0,135.3115,135.4045,135.1761,135.2607,16100.0
2015-04-17 11:45:00,159.87,160.17,159.79,160.17,4200.0,135.2607,135.5145,135.193,135.5145,4200.0
2015-04-17 11:50:00,160.22,160.49,160.18,160.45,5700.0,135.5568,135.7853,135.523,135.7514,5700.0
2015-04-17 11:55:00,160.51,160.51,160.27,160.36,6800.0,135.8022,135.8022,135.5991,135.6753,6800.0
2015-04-17 12:00:00,160.35,160.47,160.32,160.47,5100.0,135.6668,135.7683,135.6414,135.7683,5100.0
2015-04-17 12:05:00,160.5,160.6,160.49,160.6,5400.0,135.7937,135.8783,135.7853,135.8783,5400.0
2015-04-17 12:10:00,160.59,160.79,160.57,160.76,4300.0,135.8699,136.0391,135.8529,136.0137,4300.0
2015-04-17 12:15:00,160.75,160.78,160.63,160.68,6100.0,136.0052,136.0306,135.9037,135.946,6100.0
2015-04-17 12:20:00,160.68,160.79,160.61,160.64,3700.0,135.946,136.0391,135.8868,135.9122,3700.0
2015-04-17 12:25:00,160.63,160.73,160.62,160.68,3800.0,135.9037,135.9883,135.8952,135.946,3800.0
2015-04-17 12:30:00,160.59,160.65,160.5,160.63,4700.0,135.8699,135.9206,135.7937,135.9037,4700.0
2015-04-17 12:35:00,160.58,160.74,160.57,160.72,2300.0,135.8614,135.9968,135.8529,135.9798,2300.0
2015-04-17 12:40:00,160.72,160.73,160.59,160.63,4100.0,135.9798,135.9883,135.8699,135.9037,4100.0
2015-04-17 12:45:00,160.62,160.69,160.58,160.68,2600.0,135.8952,135.9545,135.8614,135.946,2600.0
2015-04-17 12:50:00,160.71,160.76,160.69,160.69,2200.0,135.9714,136.0137,135.9545,135.9545,2200.0
2015-04-17 12:55:00,160.65,160.82,160.65,160.75,4000.0,135.9206,136.0645,135.9206,136.0052,4000.0
2015-04-17 13:00:00,160.72,160.8,160.66,160.75,3200.0,135.9798,136.0475,135.9291,136.0052,3200.0
2015-04-17 13:05:00,160.74,160.77,160.72,160.76,2300.0,135.9968,136.0222,135.9798,136.0137,2300.0
2015-04-17 13:10:00,160.78,161.1,160.77,160.9,24700.0,136.0306,136.3014,136.0222,136.1321,24700.0
2015-04-17 13:15:00,160.91,161.03,160.89,161.03,6200.0,136.1406,136.2421,136.1237,136.2421,6200.0
2015-04-17 13:20:00,161.08,161.2,161.07,161.12,4500.0,136.2844,136.386,136.276,136.3183,4500.0
2015-04-17 13:25:00,161.15,161.15,160.92,161.02,6900.0,136.3437,136.3437,136.1491,136.2337,6900.0
2015-04-17 13:30:00,160.99,161.0,160.6,160.63,5300.0,136.2083,136.2167,135.8783,135.9037,5300.0
2015-04-17 13:35:00,160.55,160.65,160.51,160.65,6300.0,135.836,135.9206,135.8022,135.9206,6300.0
2015-04-17 13:40:00,160.68,160.68,160.56,160.67,6400.0,135.946,135.946,135.8445,135.9375,6400.0
2015-04-17 13:45:00,160.66,160.73,160.59,160.69,8200.0,135.9291,135.9883,135.8699,135.9545,8200.0
2015-04-17 13:50:00,160.64,160.75,160.41,160.41,6200.0,135.9122,136.0052,135.7176,135.7176,6200.0
2015-04-17 13:55:00,160.41,160.43,160.27,160.36,7000.0,135.7176,135.7345,135.5991,135.6753,7000.0
2015-04-17 14:00:00,160.37,160.39,160.15,160.15,7000.0,135.6837,135.7006,135.4976,135.4976,7000.0
2015-04-17 14:05:00,160.18,160.27,159.97,159.98,15400.0,135.523,135.5991,135.3453,135.3538,15400.0
2015-04-17 14:10:00,159.95,160.04,159.84,159.89,6100.0,135.3284,135.4045,135.2353,135.2776,6100.0
2015-04-17 14:15:00,159.87,159.97,159.74,159.91,9800.0,135.2607,135.3453,135.1507,135.2945,9800.0
2015-04-17 14:20:00,159.9,160.13,159.9,160.1,4600.0,135.2861,135.4807,135.2861,135.4553,4600.0
2015-04-17 14:25:00,160.11,160.24,160.1,160.18,6100.0,135.4637,135.5737,135.4553,135.523,6100.0
2015-04-17 14:30:00,160.17,160.17,159.99,160.08,5600.0,135.5145,135.5145,135.3622,135.4384,5600.0
2015-04-17 14:35:00,160.05,160.21,159.94,159.95,16200.0,135.413,135.5484,135.3199,135.3284,16200.0
2015-04-17 14:40:00,159.94,160.03,159.91,160.03,4400.0,135.3199,135.3961,135.2945,135.3961,4400.0
2015-04-17 14:45:00,160.05,160.09,159.86,159.87,6300.0,135.413,135.4468,135.2522,135.2607,6300.0
2015-04-17 14:50:00,159.84,159.85,159.72,159.79,6100.0,135.2353,135.2438,135.1338,135.193,6100.0
2015-04-17 14:55:00,159.88,159.97,159.85,159.88,6300.0,135.2692,135.3453,135.2438,135.2692,6300.0
2015-04-17 15:00:00,159.87,160.1,159.86,160.07,11100.0,135.2607,135.4553,135.2522,135.4299,11100.0
2015-04-17 15:05:00,160.08,160.17,159.99,160.05,10100.0,135.4384,135.5145,135.3622,135.413,10100.0
2015-04-17 15:10:00,160.06,160.29,160.06,160.29,9600.0,135.4214,135.616,135.4214,135.616,9600.0
2015-04-17 15:15:00,160.32,160.34,160.15,160.18,7200.0,135.6414,135.6583,135.4976,135.523,7200.0
2015-04-17 15:20:00,160.18,160.24,159.99,160.05,13500.0,135.523,135.5737,135.3622,135.413,13500.0
2015-04-17 15:25:00,160.04,160.2,159.96,160.13,10800.0,135.4045,135.5399,135.3368,135.4807,10800.0
2015-04-17 15:30:00,160.15,160.52,160.15,160.5,11700.0,135.4976,135.8106,135.4976,135.7937,11700.0
2015-04-17 15:35:00,160.51,160.73,160.43,160.63,11900.0,135.8022,135.9883,135.7345,135.9037,11900.0
2015-04-17 15:40:00,160.65,160.65,160.41,160.47,11800.0,135.9206,135.9206,135.7176,135.7683,11800.0
2015-04-17 15:45:00,160.51,160.54,160.27,160.27,25500.0,135.8022,135.8276,135.5991,135.5991,25500.0
2015-04-17 15:50:00,160.24,160.33,160.05,160.05,25500.0,135.5737,135.6499,135.413,135.413,25500.0
2015-04-17 15:55:00,160.03,160.24,160.02,160.19,47400.0,135.3961,135.5737,135.3876,135.5314,47400.0
2015-04-20 09:30:00,161.18,161.44,161.04,161.18,15800.0,136.369,136.589,136.2506,136.369,15800.0
2015-04-20 09:35:00,161.24,161.45,160.89,161.14,12900.0,136.4198,136.5975,136.1237,136.3352,12900.0
2015-04-20 09:40:00,161.2,161.46,161.03,161.12,6800.0,136.386,136.6059,136.2421,136.3183,6800.0
2015-04-20 09:45:00,161.03,161.38,160.95,161.35,9500.0,136.2421,136.5383,136.1744,136.5129,9500.0
2015-04-20 09:50:00,161.51,161.57,161.35,161.39,16100.0,136.6482,136.699,136.5129,136.5467,16100.0
2015-04-20 09:55:00,161.39,161.54,161.35,161.52,7000.0,136.5467,136.6736,136.5129,136.6567,7000.0
2015-04-20 10:00:00,161.55,161.69,161.43,161.57,9800.0,136.6821,136.8005,136.5806,136.699,9800.0
2015-04-20 10:05:00,161.51,161.76,161.49,161.66,6000.0,136.6482,136.8598,136.6313,136.7751,6000.0
2015-04-20 10:10:00,161.67,161.67,161.37,161.64,7800.0,136.7836,136.7836,136.5298,136.7582,7800.0
2015-04-20 10:15:00,161.62,161.87,161.53,161.85,7000.0,136.7413,136.9528,136.6652,136.9359,7000.0
2015-04-20 10:20:00,161.89,162.08,161.88,162.04,14700.0,136.9697,137.1305,136.9613,137.0967,14700.0
2015-04-20 10:25:00,162.03,162.19,162.0,162.13,4800.0,137.0882,137.2236,137.0628,137.1728,4800.0
2015-04-20 10:30:00,162.15,162.25,161.95,162.06,15100.0,137.1897,137.2743,137.0205,137.1136,15100.0
2015-04-20 10:35:00,161.99,162.31,161.95,162.24,20700.0,137.0544,137.3251,137.0205,137.2659,20700.0
2015-04-20 10:40:00,162.2,162.2,162.01,162.04,11200.0,137.232,137.232,137.0713,137.0967,11200.0
2015-04-20 10:45:00,162.1,162.13,162.01,162.1,11800.0,137.1474,137.1728,137.0713,137.1474,11800.0
2015-04-20 10:50:00,162.13,162.35,162.09,162.2,14100.0,137.1728,137.3589,137.139,137.232,14100.0
2015-04-20 10:55:00,162.14,162.33,162.11,162.27,3100.0,137.1813,137.342,137.1559,137.2913,3100.0
2015-04-20 11:00:00,162.29,162.55,162.25,162.52,6200.0,137.3082,137.5281,137.2743,137.5028,6200.0
2015-04-20 11:05:00,162.51,162.7,162.49,162.59,6600.0,137.4943,137.6551,137.4774,137.562,6600.0
2015-04-20 11:10:00,162.56,162.58,162.4,162.54,5400.0,137.5366,137.5535,137.4012,137.5197,5400.0
2015-04-20 11:15:00,162.55,162.55,162.42,162.53,4500.0,137.5281,137.5281,137.4182,137.5112,4500.0
2015-04-20 11:20:00,162.54,162.55,162.33,162.33,5000.0,137.5197,137.5281,137.342,137.342,5000.0
2015-04-20 11:25:00,162.32,162.56,162.21,162.55,4000.0,137.3336,137.5366,137.2405,137.5281,4000.0
2015-04-20 11:30:00,162.56,162.6,162.47,162.47,2800.0,137.5366,137.5705,137.4605,137.4605,2800.0
2015-04-20 11:35:00,162.54,162.61,162.34,162.34,5600.0,137.5197,137.5789,137.3505,137.3505,5600.0
2015-04-20 11:40:00,162.27,162.54,162.26,162.4,2300.0,137.2913,137.5197,137.2828,137.4012,2300.0
2015-04-20 11:45:00,162.45,162.52,162.31,162.31,2700.0,137.4435,137.5028,137.3251,137.3251,2700.0
2015-04-20 11:50:00,162.31,162.55,162.31,162.47,3900.0,137.3251,137.5281,137.3251,137.4605,3900.0
2015-04-20 11:55:00,162.48,162.69,162.48,162.65,4200.0,137.4689,137.6466,137.4689,137.6128,4200.0
2015-04-20 12:00:00,162.71,162.72,162.51,162.51,8600.0,137.6635,137.672,137.4943,137.4943,8600.0
2015-04-20 12:05:00,162.49,162.49,162.31,162.4,3500.0,137.4774,137.4774,137.3251,137.4012,3500.0
2015-04-20 12:10:00,162.46,162.54,162.4,162.42,5200.0,137.452,137.5197,137.4012,137.4182,5200.0
2015-04-20 12:15:00,162.42,162.68,162.42,162.68,6900.0,137.4182,137.6381,137.4182,137.6381,6900.0
2015-04-20 12:20:00,162.67,162.67,162.41,162.43,7100.0,137.6297,137.6297,137.4097,137.4266,7100.0
2015-04-20 12:25:00,162.45,162.53,162.42,162.52,7700.0,137.4435,137.5112,137.4182,137.5028,7700.0
2015-04-20 12:30:00,162.54,162.54,162.45,162.45,2600.0,137.5197,137.5197,137.4435,137.4435,2600.0
2015-04-20 12:35:00,162.45,162.45,162.27,162.27,2800.0,137.4435,137.4435,137.2913,137.2913,2800.0
2015-04-20 12:40:00,162.3,162.41,162.3,162.41,2800.0,137.3166,137.4097,137.3166,137.4097,2800.0
2015-04-20 12:45:00,162.43,162.51,162.42,162.51,2600.0,137.4266,137.4943,137.4182,137.4943,2600.0
2015-04-20 12:50:00,162.54,162.57,162.46,162.47,8000.0,137.5197,137.5451,137.452,137.4605,8000.0
2015-04-20 12:55:00,162.41,162.48,162.41,162.48,3400.0,137.4097,137.4689,137.4097,137.4689,3400.0
2015-04-20 13:00:00,162.49,162.55,162.45,162.45,4000.0,137.4774,137.5281,137.4435,137.4435,4000.0
2015-04-20 13:05:00,162.51,162.61,162.49,162.61,1600.0,137.4943,137.5789,137.4774,137.5789,1600.0
2015-04-20 13:10:00,162.63,162.81,162.56,162.66,11600.0,137.5958,137.7481,137.5366,137.6212,11600.0
2015-04-20 13:15:00,162.67,162.69,162.52,162.54,7700.0,137.6297,137.6466,137.5028,137.5197,7700.0
2015-04-20 13:20:00,162.53,162.81,162.53,162.63,12000.0,137.5112,137.7481,137.5112,137.5958,12000.0
2015-04-20 13:25:00,162.64,162.77,162.59,162.77,5600.0,137.6043,137.7143,137.562,137.7143,5600.0
2015-04-20 13:30:00,162.82,162.82,162.63,162.63,3600.0,137.7566,137.7566,137.5958,137.5958,3600.0
2015-04-20 13:35:00,162.56,162.63,162.53,162.61,9200.0,137.5366,137.5958,137.5112,137.5789,9200.0
2015-04-20 13:40:00,162.62,162.71,162.62,162.62,11300.0,137.5874,137.6635,137.5874,137.5874,11300.0
2015-04-20 13:45:00,162.67,162.88,162.66,162.81,6700.0,137.6297,137.8074,137.6212,137.7481,6700.0
2015-04-20 13:50:00,162.79,162.85,162.74,162.79,5800.0,137.7312,137.782,137.6889,137.7312,5800.0
2015-04-20 13:55:00,162.78,162.83,162.71,162.72,11200.0,137.7227,137.765,137.6635,137.672,11200.0
2015-04-20 14:00:00,162.71,162.88,162.63,162.67,7900.0,137.6635,137.8074,137.5958,137.6297,7900.0
2015-04-20 14:05:00,162.61,162.61,162.42,162.42,4700.0,137.5789,137.5789,137.4182,137.4182,4700.0
2015-04-20 14:10:00,162.42,162.58,162.4,162.47,8400.0,137.4182,137.5535,137.4012,137.4605,8400.0
2015-04-20 14:15:00,162.47,162.62,162.47,162.58,4200.0,137.4605,137.5874,137.4605,137.5535,4200.0
2015-04-20 14:20:00,162.6,162.77,162.57,162.77,5400.0,137.5705,137.7143,137.5451,137.7143,5400.0
2015-04-20 14:25:00,162.79,162.84,162.77,162.83,5500.0,137.7312,137.7735,137.7143,137.765,5500.0
2015-04-20 14:30:00,162.83,162.85,162.69,162.77,5900.0,137.765,137.782,137.6466,137.7143,5900.0
2015-04-20 14:35:00,162.76,162.96,162.76,162.95,7400.0,137.7058,137.875,137.7058,137.8666,7400.0
2015-04-20 14:40:00,162.93,162.93,162.84,162.92,7300.0,137.8497,137.8497,137.7735,137.8412,7300.0
2015-04-20 14:45:00,162.92,162.97,162.89,162.92,5700.0,137.8412,137.8835,137.8158,137.8412,5700.0
2015-04-20 14:50:00,162.97,163.04,162.81,162.84,10900.0,137.8835,137.9427,137.7481,137.7735,10900.0
2015-04-20 14:55:00,162.81,163.03,162.8,163.03,8700.0,137.7481,137.9343,137.7397,137.9343,8700.0
2015-04-20 15:00:00,163.02,163.08,162.96,163.08,7700.0,137.9258,137.9766,137.875,137.9766,7700.0
2015-04-20 15:05:00,163.1,163.18,162.97,163.11,10800.0,137.9935,138.0612,137.8835,138.0019,10800.0
2015-04-20 15:10:00,163.1,163.1,162.96,162.97,7900.0,137.9935,137.9935,137.875,137.8835,7900.0
2015-04-20 15:15:00,162.97,163.23,162.97,163.19,7900.0,137.8835,138.1035,137.8835,138.0696,7900.0
2015-04-20 15:20:00,163.19,163.2,162.95,162.96,9300.0,138.0696,138.0781,137.8666,137.875,9300.0
2015-04-20 15:25:00,162.97,163.12,162.92,163.05,10600.0,137.8835,138.0104,137.8412,137.9512,10600.0
2015-04-20 15:30:00,163.02,163.16,162.98,163.02,12700.0,137.9258,138.0442,137.892,137.9258,12700.0
2015-04-20 15:35:00,163.04,163.1,162.96,162.97,14200.0,137.9427,137.9935,137.875,137.8835,14200.0
2015-04-20 15:40:00,162.97,163.04,162.86,162.94,19200.0,137.8835,137.9427,137.7904,137.8581,19200.0
2015-04-20 15:45:00,162.92,162.93,162.73,162.77,23700.0,137.8412,137.8497,137.6804,137.7143,23700.0
2015-04-20 15:50:00,162.78,162.79,162.69,162.75,14600.0,137.7227,137.7312,137.6466,137.6974,14600.0
2015-04-20 15:55:00,162.75,162.77,162.66,162.67,28000.0,137.6974,137.7143,137.6212,137.6297,28000.0
2015-04-21 09:30:00,163.72,163.84,163.01,163.21,14900.0,138.518,138.6196,137.9173,138.0866,14900.0
2015-04-21 09:35:00,163.09,163.18,162.85,162.88,19600.0,137.985,138.0612,137.782,137.8074,19600.0
2015-04-21 09:40:00,162.87,162.94,162.25,162.33,8000.0,137.7989,137.8581,137.2743,137.342,8000.0
2015-04-21 09:45:00,162.23,162.63,162.23,162.6,7600.0,137.2574,137.5958,137.2574,137.5705,7600.0
2015-04-21 09:50:00,162.66,162.98,162.65,162.76,7300.0,137.6212,137.892,137.6128,137.7058,7300.0
2015-04-21 09:55:00,162.9,163.01,162.79,163.01,16200.0,137.8243,137.9173,137.7312,137.9173,16200.0
2015-04-21 10:00:00,162.89,163.02,162.83,162.86,4600.0,137.8158,137.9258,137.765,137.7904,4600.0
2015-04-21 10:05:00,162.76,162.86,162.62,162.74,6400.0,137.7058,137.7904,137.5874,137.6889,6400.0
2015-04-21 10:10:00,162.78,162.96,162.71,162.72,13400.0,137.7227,137.875,137.6635,137.672,13400.0
2015-04-21 10:15:00,162.7,162.85,162.58,162.85,5000.0,137.6551,137.782,137.5535,137.782,5000.0
2015-04-21 10:20:00,162.83,163.18,162.74,163.1,7400.0,137.765,138.0612,137.6889,137.9935,7400.0
2015-04-21 10:25:00,163.13,163.27,162.86,162.96,11000.0,138.0189,138.1373,137.7904,137.875,11000.0
2015-04-21 10:30:00,163.01,163.01,162.68,162.77,10200.0,137.9173,137.9173,137.6381,137.7143,10200.0
2015-04-21 10:35:00,162.79,162.87,162.54,162.54,8500.0,137.7312,137.7989,137.5197,137.5197,8500.0
2015-04-21 10:40:00,162.51,162.51,162.09,162.34,8400.0,137.4943,137.4943,137.139,137.3505,8400.0
2015-04-21 10:45:00,162.3,162.46,162.3,162.35,10300.0,137.3166,137.452,137.3166,137.3589,10300.0
2015-04-21 10:50:00,162.35,162.79,162.33,162.76,42600.0,137.3589,137.7312,137.342,137.7058,42600.0
2015-04-21 10:55:00,162.73,162.91,162.71,162.83,6900.0,137.6804,137.8327,137.6635,137.765,6900.0
2015-04-21 11:00:00,162.85,163.11,162.82,163.04,5500.0,137.782,138.0019,137.7566,137.9427,5500.0
2015-04-21 11:05:00,162.99,162.99,162.72,162.82,2200.0,137.9004,137.9004,137.672,137.7566,2200.0
2015-04-21 11:10:00,162.86,162.9,162.65,162.84,5200.0,137.7904,137.8243,137.6128,137.7735,5200.0
2015-04-21 11:15:00,162.8,163.03,162.76,162.89,4000.0,137.7397,137.9343,137.7058,137.8158,4000.0
2015-04-21 11:20:00,162.92,163.0,162.64,162.7,5200.0,137.8412,137.9089,137.6043,137.6551,5200.0
2015-04-21 11:25:00,162.69,162.88,162.64,162.75,9300.0,137.6466,137.8074,137.6043,137.6974,9300.0
2015-04-21 11:30:00,162.73,162.79,162.71,162.73,2800.0,137.6804,137.7312,137.6635,137.6804,2800.0
2015-04-21 11:35:00,162.68,162.9,162.65,162.79,4700.0,137.6381,137.8243,137.6128,137.7312,4700.0
2015-04-21 11:40:00,162.86,162.86,162.64,162.66,5000.0,137.7904,137.7904,137.6043,137.6212,5000.0
2015-04-21 11:45:00,162.62,162.64,162.45,162.55,4600.0,137.5874,137.6043,137.4435,137.5281,4600.0
2015-04-21 11:50:00,162.51,162.61,162.34,162.61,8600.0,137.4943,137.5789,137.3505,137.5789,8600.0
2015-04-21 11:55:00,162.65,162.69,162.58,162.67,3300.0,137.6128,137.6466,137.5535,137.6297,3300.0
2015-04-21 12:00:00,162.69,162.7,162.5,162.58,3300.0,137.6466,137.6551,137.4858,137.5535,3300.0
2015-04-21 12:05:00,162.62,162.62,162.46,162.55,3800.0,137.5874,137.5874,137.452,137.5281,3800.0
2015-04-21 12:10:00,162.57,162.57,162.34,162.42,4100.0,137.5451,137.5451,137.3505,137.4182,4100.0
2015-04-21 12:15:00,162.45,162.45,162.34,162.42,6500.0,137.4435,137.4435,137.3505,137.4182,6500.0
2015-04-21 12:20:00,162.35,162.37,162.29,162.3,2300.0,137.3589,137.3759,137.3082,137.3166,2300.0
2015-04-21 12:25:00,162.34,162.57,162.34,162.52,6100.0,137.3505,137.5451,137.3505,137.5028,6100.0
2015-04-21 12:30:00,162.46,162.51,162.37,162.42,2200.0,137.452,137.4943,137.3759,137.4182,2200.0
2015-04-21 12:35:00,162.4,162.56,162.36,162.46,5400.0,137.4012,137.5366,137.3674,137.452,5400.0
2015-04-21 12:40:00,162.46,162.57,162.38,162.55,3500.0,137.452,137.5451,137.3843,137.5281,3500.0
2015-04-21 12:45:00,162.55,162.6,162.46,162.6,3800.0,137.5281,137.5705,137.452,137.5705,3800.0
2015-04-21 12:50:00,162.58,162.63,162.56,162.58,1800.0,137.5535,137.5958,137.5366,137.5535,1800.0
2015-04-21 12:55:00,162.67,162.77,162.62,162.77,6300.0,137.6297,137.7143,137.5874,137.7143,6300.0
2015-04-21 13:00:00,162.72,162.83,162.69,162.69,4500.0,137.672,137.765,137.6466,137.6466,4500.0
2015-04-21 13:05:00,162.69,162.77,162.65,162.67,2900.0,137.6466,137.7143,137.6128,137.6297,2900.0
2015-04-21 13:10:00,162.65,162.83,162.63,162.83,7800.0,137.6128,137.765,137.5958,137.765,7800.0
2015-04-21 13:15:00,162.85,162.88,162.74,162.78,5300.0,137.782,137.8074,137.6889,137.7227,5300.0
2015-04-21 13:20:00,162.78,162.91,162.73,162.87,6100.0,137.7227,137.8327,137.6804,137.7989,6100.0
2015-04-21 13:25:00,162.86,162.86,162.75,162.84,3400.0,137.7904,137.7904,137.6974,137.7735,3400.0
2015-04-21 13:30:00,162.83,162.84,162.73,162.75,1500.0,137.765,137.7735,137.6804,137.6974,1500.0
2015-04-21 13:35:00,162.74,162.75,162.6,162.62,4600.0,137.6889,137.6974,137.5705,137.5874,4600.0
2015-04-21 13:40:00,162.65,162.8,162.65,162.8,3700.0,137.6128,137.7397,137.6128,137.7397,3700.0
2015-04-21 13:45:00,162.75,162.88,162.73,162.74,4100.0,137.6974,137.8074,137.6804,137.6889,4100.0
2015-04-21 13:50:00,162.74,162.83,162.72,162.74,4600.0,137.6889,137.765,137.672,137.6889,4600.0
2015-04-21 13:55:00,162.75,162.78,162.67,162.67,6700.0,137.6974,137.7227,137.6297,137.6297,6700.0
2015-04-21 14:00:00,162.63,162.63,162.36,162.4,9200.0,137.5958,137.5958,137.3674,137.4012,9200.0
2015-04-21 14:05:00,162.39,162.42,162.25,162.4,5500.0,137.3928,137.4182,137.2743,137.4012,5500.0
2015-04-21 14:10:00,162.39,162.51,162.37,162.5,5600.0,137.3928,137.4943,137.3759,137.4858,5600.0
2015-04-21 14:15:00,162.5,162.63,162.44,162.54,12100.0,137.4858,137.5958,137.4351,137.5197,12100.0
2015-04-21 14:20:00,162.53,162.74,162.51,162.74,5900.0,137.5112,137.6889,137.4943,137.6889,5900.0
2015-04-21 14:25:00,162.76,163.0,162.74,162.99,7800.0,137.7058,137.9089,137.6889,137.9004,7800.0
2015-04-21 14:30:00,163.0,163.06,162.91,162.98,7700.0,137.9089,137.9596,137.8327,137.892,7700.0
2015-04-21 14:35:00,162.96,162.99,162.83,162.85,8700.0,137.875,137.9004,137.765,137.782,8700.0
2015-04-21 14:40:00,162.81,162.87,162.77,162.87,5300.0,137.7481,137.7989,137.7143,137.7989,5300.0
2015-04-21 14:45:00,162.85,162.89,162.78,162.84,7600.0,137.782,137.8158,137.7227,137.7735,7600.0
2015-04-21 14:50:00,162.84,162.91,162.83,162.85,7200.0,137.7735,137.8327,137.765,137.782,7200.0
2015-04-21 14:55:00,162.85,162.94,162.84,162.94,7500.0,137.782,137.8581,137.7735,137.8581,7500.0
2015-04-21 15:00:00,162.95,162.97,162.77,162.78,7700.0,137.8666,137.8835,137.7143,137.7227,7700.0
2015-04-21 15:05:00,162.75,162.86,162.75,162.82,13300.0,137.6974,137.7904,137.6974,137.7566,13300.0
2015-04-21 15:10:00,162.82,162.83,162.74,162.75,9700.0,137.7566,137.765,137.6889,137.6974,9700.0
2015-04-21 15:15:00,162.79,162.84,162.72,162.8,7400.0,137.7312,137.7735,137.672,137.7397,7400.0
2015-04-21 15:20:00,162.8,162.86,162.69,162.83,12700.0,137.7397,137.7904,137.6466,137.765,12700.0
2015-04-21 15:25:00,162.82,162.82,162.55,162.6,15600.0,137.7566,137.7566,137.5281,137.5705,15600.0
2015-04-21 15:30:00,162.61,162.62,162.46,162.53,10300.0,137.5789,137.5874,137.452,137.5112,10300.0
2015-04-21 15:35:00,162.53,162.54,162.47,162.52,21300.0,137.5112,137.5197,137.4605,137.5028,21300.0
2015-04-21 15:40:00,162.51,162.59,162.41,162.48,40400.0,137.4943,137.562,137.4097,137.4689,40400.0
2015-04-21 15:45:00,162.47,162.49,162.35,162.45,47100.0,137.4605,137.4774,137.3589,137.4435,47100.0
2015-04-21 15:50:00,162.44,162.51,162.4,162.48,34700.0,137.4351,137.4943,137.4012,137.4689,34700.0
2015-04-21 15:55:00,162.5,162.6,162.42,162.52,29300.0,137.4858,137.5705,137.4182,137.5028,29300.0
2015-04-22 09:30:00,162.37,162.53,162.15,162.24,11900.0,137.3759,137.5112,137.1897,137.2659,11900.0
2015-04-22 09:35:00,162.22,162.33,161.54,161.65,11400.0,137.2489,137.342,136.6736,136.7667,11400.0
2015-04-22 09:40:00,161.55,161.8,161.06,161.36,8000.0,136.6821,136.8936,136.2675,136.5213,8000.0
2015-04-22 09:45:00,161.34,161.34,160.65,160.83,5800.0,136.5044,136.5044,135.9206,136.0729,5800.0
2015-04-22 09:50:00,160.74,161.08,160.66,160.99,10100.0,135.9968,136.2844,135.9291,136.2083,10100.0
2015-04-22 09:55:00,160.96,161.33,160.9,161.33,10400.0,136.1829,136.4959,136.1321,136.4959,10400.0
2015-04-22 10:00:00,161.31,161.52,160.99,161.03,13300.0,136.479,136.6567,136.2083,136.2421,13300.0
2015-04-22 10:05:00,161.08,161.44,161.04,161.19,9600.0,136.2844,136.589,136.2506,136.3775,9600.0
2015-04-22 10:10:00,161.07,161.1,160.72,160.76,12400.0,136.276,136.3014,135.9798,136.0137,12400.0
2015-04-22 10:15:00,160.75,161.38,160.66,161.38,10200.0,136.0052,136.5383,135.9291,136.5383,10200.0
2015-04-22 10:20:00,161.41,161.51,160.99,161.06,8200.0,136.5636,136.6482,136.2083,136.2675,8200.0
2015-04-22 10:25:00,161.11,161.26,160.99,161.05,14700.0,136.3098,136.4367,136.2083,136.259,14700.0
2015-04-22 10:30:00,161.11,161.16,160.89,160.89,5400.0,136.3098,136.3521,136.1237,136.1237,5400.0
2015-04-22 10:35:00,160.93,160.95,160.7,160.77,5300.0,136.1575,136.1744,135.9629,136.0222,5300.0
2015-04-22 10:40:00,160.86,161.55,160.86,161.55,7000.0,136.0983,136.6821,136.0983,136.6821,7000.0
2015-04-22 10:45:00,161.58,161.58,161.24,161.39,4300.0,136.7075,136.7075,136.4198,136.5467,4300.0
2015-04-22 10:50:00,161.5,161.65,161.47,161.57,6500.0,136.6398,136.7667,136.6144,136.699,6500.0
2015-04-22 10:55:00,161.57,161.58,161.38,161.52,8800.0,136.699,136.7075,136.5383,136.6567,8800.0
2015-04-22 11:00:00,161.55,161.68,161.52,161.55,6800.0,136.6821,136.7921,136.6567,136.6821,6800.0
2015-04-22 11:05:00,161.5,161.54,161.35,161.39,5300.0,136.6398,136.6736,136.5129,136.5467,5300.0
2015-04-22 11:10:00,161.39,161.56,161.26,161.26,8300.0,136.5467,136.6905,136.4367,136.4367,8300.0
2015-04-22 11:15:00,161.25,161.29,161.07,161.07,17400.0,136.4283,136.4621,136.276,136.276,17400.0
2015-04-22 11:20:00,161.06,161.14,160.91,160.91,11000.0,136.2675,136.3352,136.1406,136.1406,11000.0
2015-04-22 11:25:00,160.88,160.95,160.78,160.94,8400.0,136.1152,136.1744,136.0306,136.166,8400.0
2015-04-22 11:30:00,160.94,161.33,160.94,161.32,5200.0,136.166,136.4959,136.166,136.4875,5200.0
2015-04-22 11:35:00,161.3,161.3,161.02,161.17,3800.0,136.4706,136.4706,136.2337,136.3606,3800.0
2015-04-22 11:40:00,161.27,161.32,161.17,161.2,2400.0,136.4452,136.4875,136.3606,136.386,2400.0
2015-04-22 11:45:00,161.2,161.45,161.17,161.4,4600.0,136.386,136.5975,136.3606,136.5552,4600.0
2015-04-22 11:50:00,161.29,161.3,161.16,161.29,2600.0,136.4621,136.4706,136.3521,136.4621,2600.0
2015-04-22 11:55:00,161.26,161.44,161.26,161.4,2100.0,136.4367,136.589,136.4367,136.5552,2100.0
2015-04-22 12:00:00,161.45,161.49,161.23,161.25,9400.0,136.5975,136.6313,136.4113,136.4283,9400.0
2015-04-22 12:05:00,161.21,161.22,161.0,161.06,3400.0,136.3944,136.4029,136.2167,136.2675,3400.0
2015-04-22 12:10:00,161.1,161.1,161.0,161.02,4100.0,136.3014,136.3014,136.2167,136.2337,4100.0
2015-04-22 12:15:00,161.06,161.17,161.05,161.06,4800.0,136.2675,136.3606,136.259,136.2675,4800.0
2015-04-22 12:20:00,161.06,161.22,160.96,161.22,3800.0,136.2675,136.4029,136.1829,136.4029,3800.0
2015-04-22 12:25:00,161.22,161.33,161.03,161.24,4500.0,136.4029,136.4959,136.2421,136.4198,4500.0
2015-04-22 12:30:00,161.29,161.34,161.21,161.27,3000.0,136.4621,136.5044,136.3944,136.4452,3000.0
2015-04-22 12:35:00,161.23,161.35,161.16,161.16,6300.0,136.4113,136.5129,136.3521,136.3521,6300.0
2015-04-22 12:40:00,161.21,161.23,161.15,161.17,5600.0,136.3944,136.4113,136.3437,136.3606,5600.0
2015-04-22 12:45:00,161.19,161.27,161.14,161.18,3400.0,136.3775,136.4452,136.3352,136.369,3400.0
2015-04-22 12:50:00,161.21,161.29,161.13,161.23,6700.0,136.3944,136.4621,136.3267,136.4113,6700.0
2015-04-22 12:55:00,161.27,161.27,161.13,161.25,4800.0,136.4452,136.4452,136.3267,136.4283,4800.0
2015-04-22 13:00:00,161.27,161.35,161.17,161.25,4300.0,136.4452,136.5129,136.3606,136.4283,4300.0
2015-04-22 13:05:00,161.24,161.43,161.18,161.43,3600.0,136.4198,136.5806,136.369,136.5806,3600.0
2015-04-22 13:10:00,161.46,161.52,161.39,161.5,3600.0,136.6059,136.6567,136.5467,136.6398,3600.0
2015-04-22 13:15:00,161.57,161.6,161.38,161.38,7400.0,136.699,136.7244,136.5383,136.5383,7400.0
2015-04-22 13:20:00,161.42,161.5,161.39,161.4,4600.0,136.5721,136.6398,136.5467,136.5552,4600.0
2015-04-22 13:25:00,161.39,161.64,161.39,161.53,9000.0,136.5467,136.7582,136.5467,136.6652,9000.0
2015-04-22 13:30:00,161.48,161.59,161.46,161.53,4000.0,136.6229,136.7159,136.6059,136.6652,4000.0
2015-04-22 13:35:00,161.51,161.55,161.41,161.47,4700.0,136.6482,136.6821,136.5636,136.6144,4700.0
2015-04-22 13:40:00,161.48,161.84,161.47,161.74,9700.0,136.6229,136.9274,136.6144,136.8428,9700.0
2015-04-22 13:45:00,161.75,161.89,161.75,161.85,4500.0,136.8513,136.9697,136.8513,136.9359,4500.0
2015-04-22 13:50:00,161.8,161.88,161.79,161.88,3400.0,136.8936,136.9613,136.8851,136.9613,3400.0
2015-04-22 13:55:00,161.91,161.99,161.9,161.98,3700.0,136.9867,137.0544,136.9782,137.0459,3700.0
2015-04-22 14:00:00,161.96,162.01,161.96,162.01,3200.0,137.029,137.0713,137.029,137.0713,3200.0
2015-04-22 14:05:00,161.96,162.16,161.96,162.16,4200.0,137.029,137.1982,137.029,137.1982,4200.0
2015-04-22 14:10:00,162.17,162.18,162.11,162.17,4400.0,137.2066,137.2151,137.1559,137.2066,4400.0
2015-04-22 14:15:00,162.17,162.22,162.16,162.16,4500.0,137.2066,137.2489,137.1982,137.1982,4500.0
2015-04-22 14:20:00,162.14,162.29,162.11,162.13,12300.0,137.1813,137.3082,137.1559,137.1728,12300.0
2015-04-22 14:25:00,162.1,162.13,161.95,162.04,6500.0,137.1474,137.1728,137.0205,137.0967,6500.0
2015-04-22 14:30:00,162.07,162.07,161.93,161.98,5200.0,137.122,137.122,137.0036,137.0459,5200.0
2015-04-22 14:35:00,162.01,162.01,161.87,161.87,3800.0,137.0713,137.0713,136.9528,136.9528,3800.0
2015-04-22 14:40:00,161.91,161.95,161.88,161.9,5200.0,136.9867,137.0205,136.9613,136.9782,5200.0
2015-04-22 14:45:00,161.92,162.24,161.92,162.22,5600.0,136.9951,137.2659,136.9951,137.2489,5600.0
2015-04-22 14:50:00,162.18,162.18,161.97,161.98,3300.0,137.2151,137.2151,137.0374,137.0459,3300.0
2015-04-22 14:55:00,162.03,162.12,162.01,162.01,2900.0,137.0882,137.1643,137.0713,137.0713,2900.0
2015-04-22 15:00:00,162.01,162.22,162.01,162.15,3000.0,137.0713,137.2489,137.0713,137.1897,3000.0
2015-04-22 15:05:00,162.15,162.15,162.06,162.07,7000.0,137.1897,137.1897,137.1136,137.122,7000.0
2015-04-22 15:10:00,162.08,162.15,162.0,162.09,3100.0,137.1305,137.1897,137.0628,137.139,3100.0
2015-04-22 15:15:00,162.07,162.09,162.01,162.05,7500.0,137.122,137.139,137.0713,137.1051,7500.0
2015-04-22 15:20:00,162.07,162.17,162.01,162.14,7000.0,137.122,137.2066,137.0713,137.1813,7000.0
2015-04-22 15:25:00,162.15,162.35,162.12,162.25,6900.0,137.1897,137.3589,137.1643,137.2743,6900.0
2015-04-22 15:30:00,162.29,162.29,162.04,162.06,9400.0,137.3082,137.3082,137.0967,137.1136,9400.0
2015-04-22 15:35:00,162.08,162.15,161.96,162.15,17200.0,137.1305,137.1897,137.029,137.1897,17200.0
2015-04-22 15:40:00,162.15,162.17,162.05,162.17,19700.0,137.1897,137.2066,137.1051,137.2066,19700.0
2015-04-22 15:45:00,162.17,162.27,162.13,162.16,13400.0,137.2066,137.2913,137.1728,137.1982,13400.0
2015-04-22 15:50:00,162.17,162.18,162.05,162.07,21100.0,137.2066,137.2151,137.1051,137.122,21100.0
2015-04-22 15:55:00,162.09,162.11,162.02,162.06,31400.0,137.139,137.1559,137.0797,137.1136,31400.0
2015-04-23 09:30:00,161.9,161.9,161.15,161.43,12300.0,136.9782,136.9782,136.3437,136.5806,12300.0
2015-04-23 09:35:00,161.48,161.9,161.3,161.82,10300.0,136.6229,136.9782,136.4706,136.9105,10300.0
2015-04-23 09:40:00,161.8,161.97,161.69,161.77,4700.0,136.8936,137.0374,136.8005,136.8682,4700.0
2015-04-23 09:45:00,161.66,162.02,161.45,161.97,7200.0,136.7751,137.0797,136.5975,137.0374,7200.0
2015-04-23 09:50:00,161.93,161.98,161.85,161.92,3200.0,137.0036,137.0459,136.9359,136.9951,3200.0
2015-04-23 09:55:00,161.98,162.22,161.92,162.14,7500.0,137.0459,137.2489,136.9951,137.1813,7500.0
2015-04-23 10:00:00,162.2,162.45,162.19,162.33,3700.0,137.232,137.4435,137.2236,137.342,3700.0
2015-04-23 10:05:00,162.36,162.39,162.1,162.11,6500.0,137.3674,137.3928,137.1474,137.1559,6500.0
2015-04-23 10:10:00,162.1,162.23,162.01,162.18,5300.0,137.1474,137.2574,137.0713,137.2151,5300.0
2015-04-23 10:15:00,162.22,162.23,161.85,161.85,5000.0,137.2489,137.2574,136.9359,136.9359,5000.0
2015-04-23 10:20:00,161.85,161.88,161.72,161.86,4700.0,136.9359,136.9613,136.8259,136.9444,4700.0
2015-04-23 10:25:00,161.9,161.99,161.85,161.94,9600.0,136.9782,137.0544,136.9359,137.012,9600.0
2015-04-23 10:30:00,161.98,162.2,161.96,162.2,9500.0,137.0459,137.232,137.029,137.232,9500.0
2015-04-23 10:35:00,162.14,162.18,162.07,162.15,5000.0,137.1813,137.2151,137.122,137.1897,5000.0
2015-04-23 10:40:00,162.14,162.35,162.13,162.35,4600.0,137.1813,137.3589,137.1728,137.3589,4600.0
2015-04-23 10:45:00,162.36,162.46,162.3,162.38,6300.0,137.3674,137.452,137.3166,137.3843,6300.0
2015-04-23 10:50:00,162.43,162.48,162.37,162.45,7900.0,137.4266,137.4689,137.3759,137.4435,7900.0
2015-04-23 10:55:00,162.42,162.55,162.41,162.41,10600.0,137.4182,137.5281,137.4097,137.4097,10600.0
2015-04-23 11:00:00,162.38,162.49,162.38,162.43,3000.0,137.3843,137.4774,137.3843,137.4266,3000.0
2015-04-23 11:05:00,162.44,162.7,162.44,162.6,2300.0,137.4351,137.6551,137.4351,137.5705,2300.0
2015-04-23 11:10:00,162.52,162.52,162.38,162.46,2500.0,137.5028,137.5028,137.3843,137.452,2500.0
2015-04-23 11:15:00,162.48,162.48,162.41,162.44,2800.0,137.4689,137.4689,137.4097,137.4351,2800.0
2015-04-23 11:20:00,162.42,162.53,162.42,162.53,2900.0,137.4182,137.5112,137.4182,137.5112,2900.0
2015-04-23 11:25:00,162.56,162.71,162.55,162.71,3200.0,137.5366,137.6635,137.5281,137.6635,3200.0
2015-04-23 11:30:00,162.7,162.81,162.6,162.81,2800.0,137.6551,137.7481,137.5705,137.7481,2800.0
2015-04-23 11:35:00,162.86,163.02,162.86,162.94,3200.0,137.7904,137.9258,137.7904,137.8581,3200.0
2015-04-23 11:40:00,162.95,162.96,162.84,162.85,4200.0,137.8666,137.875,137.7735,137.782,4200.0
2015-04-23 11:45:00,162.89,163.03,162.89,162.98,4800.0,137.8158,137.9343,137.8158,137.892,4800.0
2015-04-23 11:50:00,163.0,163.47,163.0,163.44,11500.0,137.9089,138.3065,137.9089,138.2811,11500.0
2015-04-23 11:55:00,163.5,163.52,163.44,163.44,4100.0,138.3319,138.3488,138.2811,138.2811,4100.0
2015-04-23 12:00:00,163.44,163.51,163.42,163.43,3500.0,138.2811,138.3404,138.2642,138.2727,3500.0
2015-04-23 12:05:00,163.4,163.45,163.3,163.4,6500.0,138.2473,138.2896,138.1627,138.2473,6500.0
2015-04-23 12:10:00,163.41,163.52,163.35,163.52,3500.0,138.2558,138.3488,138.205,138.3488,3500.0
2015-04-23 12:15:00,163.53,163.62,163.52,163.61,8500.0,138.3573,138.4334,138.3488,138.425,8500.0
2015-04-23 12:20:00,163.66,163.76,163.63,163.71,9700.0,138.4673,138.5519,138.4419,138.5096,9700.0
2015-04-23 12:25:00,163.74,163.78,163.55,163.55,13000.0,138.535,138.5688,138.3742,138.3742,13000.0
2015-04-23 12:30:00,163.52,163.55,163.2,163.25,15400.0,138.3488,138.3742,138.0781,138.1204,15400.0
2015-04-23 12:35:00,163.33,163.67,163.3,163.64,5900.0,138.1881,138.4757,138.1627,138.4504,5900.0
2015-04-23 12:40:00,163.72,163.94,163.72,163.86,4200.0,138.518,138.7042,138.518,138.6365,4200.0
2015-04-23 12:45:00,163.89,163.89,163.76,163.76,33400.0,138.6619,138.6619,138.5519,138.5519,33400.0
2015-04-23 12:50:00,163.74,163.78,163.42,163.61,39600.0,138.535,138.5688,138.2642,138.425,39600.0
2015-04-23 12:55:00,163.65,163.77,163.6,163.7,3500.0,138.4588,138.5604,138.4165,138.5011,3500.0
2015-04-23 13:00:00,163.71,163.86,163.71,163.78,2100.0,138.5096,138.6365,138.5096,138.5688,2100.0
2015-04-23 13:05:00,163.84,163.84,163.59,163.59,5900.0,138.6196,138.6196,138.4081,138.4081,5900.0
2015-04-23 13:10:00,163.63,163.67,163.55,163.57,6400.0,138.4419,138.4757,138.3742,138.3911,6400.0
2015-04-23 13:15:00,163.57,163.57,163.44,163.48,2600.0,138.3911,138.3911,138.2811,138.315,2600.0
2015-04-23 13:20:00,163.51,163.55,163.47,163.47,11100.0,138.3404,138.3742,138.3065,138.3065,11100.0
2015-04-23 13:25:00,163.47,163.49,163.22,163.33,6400.0,138.3065,138.3235,138.095,138.1881,6400.0
2015-04-23 13:30:00,163.37,163.4,163.24,163.32,2500.0,138.2219,138.2473,138.1119,138.1796,2500.0
2015-04-23 13:35:00,163.36,163.44,163.2,163.26,8000.0,138.2135,138.2811,138.0781,138.1289,8000.0
2015-04-23 13:40:00,163.3,163.41,163.28,163.38,4400.0,138.1627,138.2558,138.1458,138.2304,4400.0
2015-04-23 13:45:00,163.41,163.53,163.41,163.53,4100.0,138.2558,138.3573,138.2558,138.3573,4100.0
2015-04-23 13:50:00,163.52,163.52,163.4,163.42,4200.0,138.3488,138.3488,138.2473,138.2642,4200.0
2015-04-23 13:55:00,163.38,163.53,163.38,163.52,4700.0,138.2304,138.3573,138.2304,138.3488,4700.0
2015-04-23 14:00:00,163.5,163.65,163.48,163.65,20100.0,138.3319,138.4588,138.315,138.4588,20100.0
2015-04-23 14:05:00,163.63,163.75,163.58,163.67,4700.0,138.4419,138.5434,138.3996,138.4757,4700.0
2015-04-23 14:10:00,163.68,163.69,163.47,163.47,8500.0,138.4842,138.4927,138.3065,138.3065,8500.0
2015-04-23 14:15:00,163.4,163.44,163.34,163.37,5300.0,138.2473,138.2811,138.1965,138.2219,5300.0
2015-04-23 14:20:00,163.39,163.41,163.19,163.2,9900.0,138.2388,138.2558,138.0696,138.0781,9900.0
2015-04-23 14:25:00,163.22,163.28,163.19,163.25,6300.0,138.095,138.1458,138.0696,138.1204,6300.0
2015-04-23 14:30:00,163.24,163.27,162.99,163.02,14500.0,138.1119,138.1373,137.9004,137.9258,14500.0
2015-04-23 14:35:00,163.05,163.1,163.01,163.01,9400.0,137.9512,137.9935,137.9173,137.9173,9400.0
2015-04-23 14:40:00,163.04,163.12,163.01,163.12,4100.0,137.9427,138.0104,137.9173,138.0104,4100.0
2015-04-23 14:45:00,163.1,163.14,163.05,163.14,4100.0,137.9935,138.0273,137.9512,138.0273,4100.0
2015-04-23 14:50:00,163.16,163.16,162.97,163.04,5500.0,138.0442,138.0442,137.8835,137.9427,5500.0
2015-04-23 14:55:00,163.02,163.15,163.01,163.1,5300.0,137.9258,138.0358,137.9173,137.9935,5300.0
2015-04-23 15:00:00,163.13,163.29,163.13,163.27,7400.0,138.0189,138.1542,138.0189,138.1373,7400.0
2015-04-23 15:05:00,163.25,163.37,163.23,163.36,4800.0,138.1204,138.2219,138.1035,138.2135,4800.0
2015-04-23 15:10:00,163.34,163.46,163.34,163.41,7600.0,138.1965,138.2981,138.1965,138.2558,7600.0
2015-04-23 15:15:00,163.42,163.57,163.42,163.49,7300.0,138.2642,138.3911,138.2642,138.3235,7300.0
2015-04-23 15:20:00,163.48,163.48,163.23,163.23,7500.0,138.315,138.315,138.1035,138.1035,7500.0
2015-04-23 15:25:00,163.26,163.29,163.19,163.19,17200.0,138.1289,138.1542,138.0696,138.0696,17200.0
2015-04-23 15:30:00,163.19,163.2,163.02,163.06,13200.0,138.0696,138.0781,137.9258,137.9596,13200.0
2015-04-23 15:35:00,163.1,163.38,163.1,163.34,17400.0,137.9935,138.2304,137.9935,138.1965,17400.0
2015-04-23 15:40:00,163.34,163.42,163.14,163.14,14800.0,138.1965,138.2642,138.0273,138.0273,14800.0
2015-04-23 15:45:00,163.12,163.14,163.0,163.05,12600.0,138.0104,138.0273,137.9089,137.9512,12600.0
2015-04-23 15:50:00,163.05,163.09,162.94,163.03,14000.0,137.9512,137.985,137.8581,137.9343,14000.0
2015-04-23 15:55:00,163.02,163.02,162.84,162.85,32000.0,137.9258,137.9258,137.7735,137.782,32000.0
2015-04-24 09:30:00,162.5,162.7,162.04,162.05,13600.0,137.4858,137.6551,137.0967,137.1051,13600.0
2015-04-24 09:35:00,161.99,161.99,161.38,161.46,7400.0,137.0544,137.0544,136.5383,136.6059,7400.0
2015-04-24 09:40:00,161.52,161.52,161.26,161.35,4400.0,136.6567,136.6567,136.4367,136.5129,4400.0
2015-04-24 09:45:00,161.39,161.69,161.3,161.65,7500.0,136.5467,136.8005,136.4706,136.7667,7500.0
2015-04-24 09:50:00,161.64,162.21,161.6,161.96,3700.0,136.7582,137.2405,136.7244,137.029,3700.0
2015-04-24 09:55:00,162.0,162.44,162.0,162.44,3700.0,137.0628,137.4351,137.0628,137.4351,3700.0
2015-04-24 10:00:00,162.4,162.5,162.29,162.31,6800.0,137.4012,137.4858,137.3082,137.3251,6800.0
2015-04-24 10:05:00,162.29,162.41,162.18,162.41,3000.0,137.3082,137.4097,137.2151,137.4097,3000.0
2015-04-24 10:10:00,162.4,162.4,162.22,162.35,2900.0,137.4012,137.4012,137.2489,137.3589,2900.0
2015-04-24 10:15:00,162.36,162.5,162.19,162.25,9400.0,137.3674,137.4858,137.2236,137.2743,9400.0
2015-04-24 10:20:00,162.17,162.38,162.17,162.37,3000.0,137.2066,137.3843,137.2066,137.3759,3000.0
2015-04-24 10:25:00,162.38,162.7,162.34,162.7,11600.0,137.3843,137.6551,137.3505,137.6551,11600.0
2015-04-24 10:30:00,162.7,162.7,162.37,162.37,5900.0,137.6551,137.6551,137.3759,137.3759,5900.0
2015-04-24 10:35:00,162.4,162.42,161.98,162.0,12800.0,137.4012,137.4182,137.0459,137.0628,12800.0
2015-04-24 10:40:00,161.99,162.13,161.97,162.11,6300.0,137.0544,137.1728,137.0374,137.1559,6300.0
2015-04-24 10:45:00,162.1,162.1,161.8,161.86,6800.0,137.1474,137.1474,136.8936,136.9444,6800.0
2015-04-24 10:50:00,161.89,161.94,161.72,161.76,7300.0,136.9697,137.012,136.8259,136.8598,7300.0
2015-04-24 10:55:00,161.79,161.97,161.76,161.9,4900.0,136.8851,137.0374,136.8598,136.9782,4900.0
2015-04-24 11:00:00,161.91,161.98,161.82,161.87,9700.0,136.9867,137.0459,136.9105,136.9528,9700.0
2015-04-24 11:05:00,161.85,161.98,161.84,161.95,4400.0,136.9359,137.0459,136.9274,137.0205,4400.0
2015-04-24 11:10:00,161.94,162.02,161.81,161.94,6400.0,137.012,137.0797,136.9021,137.012,6400.0
2015-04-24 11:15:00,161.92,162.25,161.87,162.25,9700.0,136.9951,137.2743,136.9528,137.2743,9700.0
2015-04-24 11:20:00,162.22,162.27,162.11,162.2,6200.0,137.2489,137.2913,137.1559,137.232,6200.0
2015-04-24 11:25:00,162.17,162.17,162.04,162.17,3800.0,137.2066,137.2066,137.0967,137.2066,3800.0
2015-04-24 11:30:00,162.17,162.17,161.9,162.01,3600.0,137.2066,137.2066,136.9782,137.0713,3600.0
2015-04-24 11:35:00,161.89,162.08,161.89,162.02,4900.0,136.9697,137.1305,136.9697,137.0797,4900.0
2015-04-24 11:40:00,161.98,162.08,161.93,161.99,4000.0,137.0459,137.1305,137.0036,137.0544,4000.0
2015-04-24 11:45:00,161.97,162.01,161.89,161.89,2900.0,137.0374,137.0713,136.9697,136.9697,2900.0
2015-04-24 11:50:00,161.88,161.88,161.65,161.73,2800.0,136.9613,136.9613,136.7667,136.8344,2800.0
2015-04-24 11:55:00,161.76,161.83,161.74,161.83,2600.0,136.8598,136.919,136.8428,136.919,2600.0
2015-04-24 12:00:00,161.91,162.08,161.88,162.08,2600.0,136.9867,137.1305,136.9613,137.1305,2600.0
2015-04-24 12:05:00,162.03,162.16,162.03,162.16,3900.0,137.0882,137.1982,137.0882,137.1982,3900.0
2015-04-24 12:10:00,162.15,162.15,162.05,162.12,1800.0,137.1897,137.1897,137.1051,137.1643,1800.0
2015-04-24 12:15:00,162.14,162.22,162.09,162.09,11700.0,137.1813,137.2489,137.139,137.139,11700.0
2015-04-24 12:20:00,162.08,162.19,162.04,162.1,2800.0,137.1305,137.2236,137.0967,137.1474,2800.0
2015-04-24 12:25:00,162.1,162.2,162.09,162.18,3700.0,137.1474,137.232,137.139,137.2151,3700.0
2015-04-24 12:30:00,162.16,162.25,162.12,162.2,1700.0,137.1982,137.2743,137.1643,137.232,1700.0
2015-04-24 12:35:00,162.21,162.21,162.13,162.13,2600.0,137.2405,137.2405,137.1728,137.1728,2600.0
2015-04-24 12:40:00,162.12,162.16,162.08,162.16,2300.0,137.1643,137.1982,137.1305,137.1982,2300.0
2015-04-24 12:45:00,162.21,162.21,162.01,162.01,3200.0,137.2405,137.2405,137.0713,137.0713,3200.0
2015-04-24 12:50:00,162.07,162.11,162.03,162.06,3900.0,137.122,137.1559,137.0882,137.1136,3900.0
2015-04-24 12:55:00,162.09,162.09,161.95,161.97,2300.0,137.139,137.139,137.0205,137.0374,2300.0
2015-04-24 13:00:00,161.94,161.99,161.9,161.96,6900.0,137.012,137.0544,136.9782,137.029,6900.0
2015-04-24 13:05:00,161.94,162.0,161.89,162.0,3700.0,137.012,137.0628,136.9697,137.0628,3700.0
2015-04-24 13:10:00,162.0,162.04,161.91,161.91,1900.0,137.0628,137.0967,136.9867,136.9867,1900.0
2015-04-24 13:15:00,161.88,162.03,161.85,162.01,5800.0,136.9613,137.0882,136.9359,137.0713,5800.0
2015-04-24 13:20:00,162.03,162.03,161.85,161.95,3300.0,137.0882,137.0882,136.9359,137.0205,3300.0
2015-04-24 13:25:00,161.94,161.96,161.84,161.91,9300.0,137.012,137.029,136.9274,136.9867,9300.0
2015-04-24 13:30:00,161.79,161.79,161.69,161.78,1800.0,136.8851,136.8851,136.8005,136.8767,1800.0
2015-04-24 13:35:00,161.77,161.84,161.76,161.8,4800.0,136.8682,136.9274,136.8598,136.8936,4800.0
2015-04-24 13:40:00,161.79,161.99,161.79,161.96,3600.0,136.8851,137.0544,136.8851,137.029,3600.0
2015-04-24 13:45:00,161.95,161.95,161.82,161.82,1700.0,137.0205,137.0205,136.9105,136.9105,1700.0
2015-04-24 13:50:00,161.82,161.98,161.81,161.98,3300.0,136.9105,137.0459,136.9021,137.0459,3300.0
2015-04-24 13:55:00,162.01,162.08,162.01,162.05,5700.0,137.0713,137.1305,137.0713,137.1051,5700.0
2015-04-24 14:00:00,162.08,162.1,161.99,162.0,4000.0,137.1305,137.1474,137.0544,137.0628,4000.0
2015-04-24 14:05:00,161.99,162.03,161.88,161.88,3900.0,137.0544,137.0882,136.9613,136.9613,3900.0
2015-04-24 14:10:00,161.89,162.02,161.89,162.02,3300.0,136.9697,137.0797,136.9697,137.0797,3300.0
2015-04-24 14:15:00,161.98,161.99,161.86,161.92,4500.0,137.0459,137.0544,136.9444,136.9951,4500.0
2015-04-24 14:20:00,161.9,161.95,161.85,161.9,3300.0,136.9782,137.0205,136.9359,136.9782,3300.0
2015-04-24 14:25:00,161.87,162.03,161.86,162.03,4100.0,136.9528,137.0882,136.9444,137.0882,4100.0
2015-04-24 14:30:00,162.05,162.05,161.81,161.83,2100.0,137.1051,137.1051,136.9021,136.919,2100.0
2015-04-24 14:35:00,161.81,162.03,161.78,161.96,5200.0,136.9021,137.0882,136.8767,137.029,5200.0
2015-04-24 14:40:00,161.96,162.04,161.89,161.96,3500.0,137.029,137.0967,136.9697,137.029,3500.0
2015-04-24 14:45:00,161.96,162.06,161.92,161.92,5300.0,137.029,137.1136,136.9951,136.9951,5300.0
2015-04-24 14:50:00,161.96,161.98,161.75,161.83,5400.0,137.029,137.0459,136.8513,136.919,5400.0
2015-04-24 14:55:00,161.86,161.91,161.75,161.84,5100.0,136.9444,136.9867,136.8513,136.9274,5100.0
2015-04-24 15:00:00,161.86,161.96,161.73,161.78,4900.0,136.9444,137.029,136.8344,136.8767,4900.0
2015-04-24 15:05:00,161.8,161.87,161.68,161.83,7600.0,136.8936,136.9528,136.7921,136.919,7600.0
2015-04-24 15:10:00,161.86,162.08,161.86,162.06,9400.0,136.9444,137.1305,136.9444,137.1136,9400.0
2015-04-24 15:15:00,162.05,162.07,161.96,161.97,6400.0,137.1051,137.122,137.029,137.0374,6400.0
2015-04-24 15:20:00,161.94,162.02,161.85,161.88,8500.0,137.012,137.0797,136.9359,136.9613,8500.0
2015-04-24 15:25:00,161.87,161.94,161.79,161.94,7500.0,136.9528,137.012,136.8851,137.012,7500.0
2015-04-24 15:30:00,161.94,161.94,161.84,161.9,8400.0,137.012,137.012,136.9274,136.9782,8400.0
2015-04-24 15:35:00,161.96,162.07,161.91,161.91,7100.0,137.029,137.122,136.9867,136.9867,7100.0
2015-04-24 15:40:00,161.91,162.02,161.82,161.97,13800.0,136.9867,137.0797,136.9105,137.0374,13800.0
2015-04-24 15:45:00,161.98,162.07,161.93,161.93,9600.0,137.0459,137.122,137.0036,137.0036,9600.0
2015-04-24 15:50:00,161.9,161.95,161.84,161.88,17000.0,136.9782,137.0205,136.9274,136.9613,17000.0
2015-04-24 15:55:00,161.86,161.93,161.73,161.78,27000.0,136.9444,137.0036,136.8344,136.8767,27000.0
2015-04-27 09:30:00,162.05,162.43,161.85,161.85,13300.0,137.1051,137.4266,136.9359,136.9359,13300.0
2015-04-27 09:35:00,161.88,161.95,161.5,161.95,9300.0,136.9613,137.0205,136.6398,137.0205,9300.0
2015-04-27 09:40:00,161.75,162.06,161.75,161.99,3000.0,136.8513,137.1136,136.8513,137.0544,3000.0
2015-04-27 09:45:00,162.0,162.29,161.97,162.17,5600.0,137.0628,137.3082,137.0374,137.2066,5600.0
2015-04-27 09:50:00,162.14,162.52,162.09,162.52,6900.0,137.1813,137.5028,137.139,137.5028,6900.0
2015-04-27 09:55:00,162.57,162.93,162.45,162.91,10600.0,137.5451,137.8497,137.4435,137.8327,10600.0
2015-04-27 10:00:00,162.91,162.91,162.49,162.6,7100.0,137.8327,137.8327,137.4774,137.5705,7100.0
2015-04-27 10:05:00,162.6,162.68,162.55,162.6,8200.0,137.5705,137.6381,137.5281,137.5705,8200.0
2015-04-27 10:10:00,162.57,162.61,162.48,162.48,12200.0,137.5451,137.5789,137.4689,137.4689,12200.0
2015-04-27 10:15:00,162.46,162.53,162.31,162.52,8400.0,137.452,137.5112,137.3251,137.5028,8400.0
2015-04-27 10:20:00,162.48,162.48,162.19,162.33,6400.0,137.4689,137.4689,137.2236,137.342,6400.0
2015-04-27 10:25:00,162.38,162.41,162.09,162.17,9500.0,137.3843,137.4097,137.139,137.2066,9500.0
2015-04-27 10:30:00,162.16,162.16,162.05,162.05,5500.0,137.1982,137.1982,137.1051,137.1051,5500.0
2015-04-27 10:35:00,162.05,162.06,161.7,161.8,17300.0,137.1051,137.1136,136.809,136.8936,17300.0
2015-04-27 10:40:00,161.79,161.96,161.77,161.92,7900.0,136.8851,137.029,136.8682,136.9951,7900.0
2015-04-27 10:45:00,161.9,161.9,161.73,161.76,6300.0,136.9782,136.9782,136.8344,136.8598,6300.0
2015-04-27 10:50:00,161.75,161.81,161.6,161.79,4700.0,136.8513,136.9021,136.7244,136.8851,4700.0
2015-04-27 10:55:00,161.77,161.8,161.53,161.6,6000.0,136.8682,136.8936,136.6652,136.7244,6000.0
2015-04-27 11:00:00,161.59,161.64,161.43,161.47,6700.0,136.7159,136.7582,136.5806,136.6144,6700.0
2015-04-27 11:05:00,161.48,161.52,161.28,161.28,5000.0,136.6229,136.6567,136.4536,136.4536,5000.0
2015-04-27 11:10:00,161.28,161.49,161.28,161.43,7000.0,136.4536,136.6313,136.4536,136.5806,7000.0
2015-04-27 11:15:00,161.42,161.47,161.36,161.47,5900.0,136.5721,136.6144,136.5213,136.6144,5900.0
2015-04-27 11:20:00,161.51,161.65,161.51,161.61,5200.0,136.6482,136.7667,136.6482,136.7328,5200.0
2015-04-27 11:25:00,161.63,161.63,161.44,161.56,5900.0,136.7498,136.7498,136.589,136.6905,5900.0
2015-04-27 11:30:00,161.57,161.66,161.48,161.66,4000.0,136.699,136.7751,136.6229,136.7751,4000.0
2015-04-27 11:35:00,161.62,161.64,161.49,161.61,4100.0,136.7413,136.7582,136.6313,136.7328,4100.0
2015-04-27 11:40:00,161.59,161.59,161.41,161.41,6500.0,136.7159,136.7159,136.5636,136.5636,6500.0
2015-04-27 11:45:00,161.44,161.44,161.19,161.27,7900.0,136.589,136.589,136.3775,136.4452,7900.0
2015-04-27 11:50:00,161.24,161.24,161.09,161.18,6400.0,136.4198,136.4198,136.2929,136.369,6400.0
2015-04-27 11:55:00,161.28,161.34,161.08,161.34,4300.0,136.4536,136.5044,136.2844,136.5044,4300.0
2015-04-27 12:00:00,161.35,161.4,161.28,161.34,2700.0,136.5129,136.5552,136.4536,136.5044,2700.0
2015-04-27 12:05:00,161.33,161.33,161.11,161.19,4300.0,136.4959,136.4959,136.3098,136.3775,4300.0
2015-04-27 12:10:00,161.17,161.21,161.01,161.05,4100.0,136.3606,136.3944,136.2252,136.259,4100.0
2015-04-27 12:15:00,161.02,161.07,160.85,160.85,5300.0,136.2337,136.276,136.0898,136.0898,5300.0
2015-04-27 12:20:00,160.86,160.91,160.81,160.84,4200.0,136.0983,136.1406,136.056,136.0814,4200.0
2015-04-27 12:25:00,160.87,160.95,160.8,160.9,5200.0,136.1068,136.1744,136.0475,136.1321,5200.0
2015-04-27 12:30:00,160.92,160.93,160.73,160.86,7000.0,136.1491,136.1575,135.9883,136.0983,7000.0
2015-04-27 12:35:00,160.83,160.98,160.78,160.97,4100.0,136.0729,136.1998,136.0306,136.1914,4100.0
2015-04-27 12:40:00,160.91,160.97,160.84,160.85,4300.0,136.1406,136.1914,136.0814,136.0898,4300.0
2015-04-27 12:45:00,160.81,160.86,160.72,160.78,4100.0,136.056,136.0983,135.9798,136.0306,4100.0
2015-04-27 12:50:00,160.78,160.8,160.62,160.72,8900.0,136.0306,136.0475,135.8952,135.9798,8900.0
2015-04-27 12:55:00,160.68,160.8,160.61,160.8,6100.0,135.946,136.0475,135.8868,136.0475,6100.0
2015-04-27 13:00:00,160.75,160.89,160.68,160.86,5400.0,136.0052,136.1237,135.946,136.0983,5400.0
2015-04-27 13:05:00,160.84,160.98,160.76,160.9,6000.0,136.0814,136.1998,136.0137,136.1321,6000.0
2015-04-27 13:10:00,160.9,160.9,160.71,160.76,3400.0,136.1321,136.1321,135.9714,136.0137,3400.0
2015-04-27 13:15:00,160.75,160.77,160.63,160.71,5500.0,136.0052,136.0222,135.9037,135.9714,5500.0
2015-04-27 13:20:00,160.71,160.77,160.59,160.71,16100.0,135.9714,136.0222,135.8699,135.9714,16100.0
2015-04-27 13:25:00,160.71,160.91,160.67,160.9,8200.0,135.9714,136.1406,135.9375,136.1321,8200.0
2015-04-27 13:30:00,160.9,160.9,160.75,160.8,4200.0,136.1321,136.1321,136.0052,136.0475,4200.0
2015-04-27 13:35:00,160.76,161.05,160.76,160.93,4400.0,136.0137,136.259,136.0137,136.1575,4400.0
2015-04-27 13:40:00,160.9,160.9,160.71,160.71,5500.0,136.1321,136.1321,135.9714,135.9714,5500.0
2015-04-27 13:45:00,160.73,160.86,160.71,160.73,6700.0,135.9883,136.0983,135.9714,135.9883,6700.0
2015-04-27 13:50:00,160.74,160.76,160.61,160.63,17800.0,135.9968,136.0137,135.8868,135.9037,17800.0
2015-04-27 13:55:00,160.63,160.72,160.6,160.72,22700.0,135.9037,135.9798,135.8783,135.9798,22700.0
2015-04-27 14:00:00,160.68,160.7,160.65,160.66,13100.0,135.946,135.9629,135.9206,135.9291,13100.0
2015-04-27 14:05:00,160.67,160.77,160.64,160.67,14400.0,135.9375,136.0222,135.9122,135.9375,14400.0
2015-04-27 14:10:00,160.65,160.8,160.64,160.67,19700.0,135.9206,136.0475,135.9122,135.9375,19700.0
2015-04-27 14:15:00,160.69,160.77,160.59,160.64,14800.0,135.9545,136.0222,135.8699,135.9122,14800.0
2015-04-27 14:20:00,160.61,160.82,160.6,160.72,11000.0,135.8868,136.0645,135.8783,135.9798,11000.0
2015-04-27 14:25:00,160.67,160.74,160.66,160.68,11900.0,135.9375,135.9968,135.9291,135.946,11900.0
2015-04-27 14:30:00,160.72,160.73,160.61,160.72,19800.0,135.9798,135.9883,135.8868,135.9798,19800.0
2015-04-27 14:35:00,160.73,160.8,160.58,160.58,32800.0,135.9883,136.0475,135.8614,135.8614,32800.0
2015-04-27 14:40:00,160.59,160.8,160.52,160.75,17400.0,135.8699,136.0475,135.8106,136.0052,17400.0
2015-04-27 14:45:00,160.76,160.78,160.53,160.56,8500.0,136.0137,136.0306,135.8191,135.8445,8500.0
2015-04-27 14:50:00,160.57,160.76,160.53,160.71,16600.0,135.8529,136.0137,135.8191,135.9714,16600.0
2015-04-27 14:55:00,160.69,160.69,160.58,160.66,12000.0,135.9545,135.9545,135.8614,135.9291,12000.0
2015-04-27 15:00:00,160.64,160.81,160.63,160.81,12100.0,135.9122,136.056,135.9037,136.056,12100.0
2015-04-27 15:05:00,160.78,160.85,160.73,160.77,20500.0,136.0306,136.0898,135.9883,136.0222,20500.0
2015-04-27 15:10:00,160.74,160.88,160.63,160.63,12000.0,135.9968,136.1152,135.9037,135.9037,12000.0
2015-04-27 15:15:00,160.61,160.68,160.5,160.53,24900.0,135.8868,135.946,135.7937,135.8191,24900.0
2015-04-27 15:20:00,160.5,160.65,160.5,160.65,18600.0,135.7937,135.9206,135.7937,135.9206,18600.0
2015-04-27 15:25:00,160.66,160.79,160.6,160.75,31000.0,135.9291,136.0391,135.8783,136.0052,31000.0
2015-04-27 15:30:00,160.76,160.76,160.42,160.46,18000.0,136.0137,136.0137,135.726,135.7599,18000.0
2015-04-27 15:35:00,160.44,160.45,160.31,160.38,17800.0,135.7429,135.7514,135.633,135.6922,17800.0
2015-04-27 15:40:00,160.38,160.43,160.33,160.43,21500.0,135.6922,135.7345,135.6499,135.7345,21500.0
2015-04-27 15:45:00,160.43,160.43,160.03,160.15,36700.0,135.7345,135.7345,135.3961,135.4976,36700.0
2015-04-27 15:50:00,160.13,160.2,160.08,160.19,37400.0,135.4807,135.5399,135.4384,135.5314,37400.0
2015-04-27 15:55:00,160.19,160.2,160.06,160.16,90600.0,135.5314,135.5399,135.4214,135.506,90600.0
2015-04-28 09:30:00,160.01,160.37,160.0,160.05,11500.0,135.3791,135.6837,135.3707,135.413,11500.0
2015-04-28 09:35:00,160.28,160.51,160.08,160.51,10900.0,135.6076,135.8022,135.4384,135.8022,10900.0
2015-04-28 09:40:00,160.28,160.88,160.27,160.88,7900.0,135.6076,136.1152,135.5991,136.1152,7900.0
2015-04-28 09:45:00,160.89,160.95,160.41,160.53,8200.0,136.1237,136.1744,135.7176,135.8191,8200.0
2015-04-28 09:50:00,160.59,160.63,160.27,160.39,9500.0,135.8699,135.9037,135.5991,135.7006,9500.0
2015-04-28 09:55:00,160.36,160.5,160.18,160.31,6400.0,135.6753,135.7937,135.523,135.633,6400.0
2015-04-28 10:00:00,160.19,160.19,159.39,159.64,12200.0,135.5314,135.5314,134.8546,135.0661,12200.0
2015-04-28 10:05:00,159.68,159.72,159.43,159.44,8600.0,135.0999,135.1338,134.8884,134.8969,8600.0
2015-04-28 10:10:00,159.38,159.42,158.91,158.99,14800.0,134.8461,134.88,134.4485,134.5162,14800.0
2015-04-28 10:15:00,158.96,159.11,158.93,159.08,5700.0,134.4908,134.6177,134.4654,134.5923,5700.0
2015-04-28 10:20:00,159.14,159.42,159.07,159.39,12000.0,134.6431,134.88,134.5838,134.8546,12000.0
2015-04-28 10:25:00,159.4,159.71,159.4,159.5,13500.0,134.863,135.1253,134.863,134.9476,13500.0
2015-04-28 10:30:00,159.54,159.79,159.35,159.77,25700.0,134.9815,135.193,134.8207,135.1761,25700.0
2015-04-28 10:35:00,159.76,159.76,159.54,159.61,6400.0,135.1676,135.1676,134.9815,135.0407,6400.0
2015-04-28 10:40:00,159.66,160.02,159.66,159.95,6700.0,135.083,135.3876,135.083,135.3284,6700.0
2015-04-28 10:45:00,159.94,160.09,159.9,160.01,4600.0,135.3199,135.4468,135.2861,135.3791,4600.0
2015-04-28 10:50:00,159.99,160.04,159.75,159.85,7800.0,135.3622,135.4045,135.1592,135.2438,7800.0
2015-04-28 10:55:00,159.78,160.01,159.78,159.93,17400.0,135.1845,135.3791,135.1845,135.3115,17400.0
2015-04-28 11:00:00,159.93,160.45,159.93,160.45,6500.0,135.3115,135.7514,135.3115,135.7514,6500.0
2015-04-28 11:05:00,160.46,160.47,160.26,160.31,5500.0,135.7599,135.7683,135.5907,135.633,5500.0
2015-04-28 11:10:00,160.35,160.5,160.31,160.39,4700.0,135.6668,135.7937,135.633,135.7006,4700.0
2015-04-28 11:15:00,160.4,160.42,160.16,160.3,6500.0,135.7091,135.726,135.506,135.6245,6500.0
2015-04-28 11:20:00,160.34,160.34,160.07,160.13,6500.0,135.6583,135.6583,135.4299,135.4807,6500.0
2015-04-28 11:25:00,160.16,160.35,160.11,160.14,40400.0,135.506,135.6668,135.4637,135.4891,40400.0
2015-04-28 11:30:00,160.11,160.45,160.11,160.43,8900.0,135.4637,135.7514,135.4637,135.7345,8900.0
2015-04-28 11:35:00,160.5,160.85,160.5,160.66,6900.0,135.7937,136.0898,135.7937,135.9291,6900.0
2015-04-28 11:40:00,160.7,160.72,160.41,160.41,3400.0,135.9629,135.9798,135.7176,135.7176,3400.0
2015-04-28 11:45:00,160.45,160.67,160.33,160.66,7300.0,135.7514,135.9375,135.6499,135.9291,7300.0
2015-04-28 11:50:00,160.64,160.73,160.58,160.73,3000.0,135.9122,135.9883,135.8614,135.9883,3000.0
2015-04-28 11:55:00,160.74,160.79,160.56,160.69,5400.0,135.9968,136.0391,135.8445,135.9545,5400.0
2015-04-28 12:00:00,160.73,160.79,160.42,160.44,6500.0,135.9883,136.0391,135.726,135.7429,6500.0
2015-04-28 12:05:00,160.53,160.77,160.53,160.75,5000.0,135.8191,136.0222,135.8191,136.0052,5000.0
2015-04-28 12:10:00,160.76,160.87,160.68,160.7,2700.0,136.0137,136.1068,135.946,135.9629,2700.0
2015-04-28 12:15:00,160.71,160.72,160.51,160.51,5300.0,135.9714,135.9798,135.8022,135.8022,5300.0
2015-04-28 12:20:00,160.47,160.58,160.42,160.49,6500.0,135.7683,135.8614,135.726,135.7853,6500.0
2015-04-28 12:25:00,160.49,160.54,160.39,160.43,4100.0,135.7853,135.8276,135.7006,135.7345,4100.0
2015-04-28 12:30:00,160.42,160.5,160.41,160.41,8500.0,135.726,135.7937,135.7176,135.7176,8500.0
2015-04-28 12:35:00,160.38,160.45,160.3,160.31,4600.0,135.6922,135.7514,135.6245,135.633,4600.0
2015-04-28 12:40:00,160.36,160.5,160.36,160.42,10700.0,135.6753,135.7937,135.6753,135.726,10700.0
2015-04-28 12:45:00,160.42,160.59,160.42,160.43,6600.0,135.726,135.8699,135.726,135.7345,6600.0
2015-04-28 12:50:00,160.43,160.7,160.43,160.67,9000.0,135.7345,135.9629,135.7345,135.9375,9000.0
2015-04-28 12:55:00,160.68,160.77,160.48,160.59,6700.0,135.946,136.0222,135.7768,135.8699,6700.0
2015-04-28 13:00:00,160.59,160.66,160.47,160.55,4900.0,135.8699,135.9291,135.7683,135.836,4900.0
2015-04-28 13:05:00,160.54,160.71,160.52,160.52,5300.0,135.8276,135.9714,135.8106,135.8106,5300.0
2015-04-28 13:10:00,160.56,160.66,160.53,160.64,5300.0,135.8445,135.9291,135.8191,135.9122,5300.0
2015-04-28 13:15:00,160.63,160.65,160.52,160.56,6100.0,135.9037,135.9206,135.8106,135.8445,6100.0
2015-04-28 13:20:00,160.56,160.8,160.54,160.66,8200.0,135.8445,136.0475,135.8276,135.9291,8200.0
2015-04-28 13:25:00,160.66,160.67,160.48,160.53,9900.0,135.9291,135.9375,135.7768,135.8191,9900.0
2015-04-28 13:30:00,160.53,160.59,160.42,160.59,7100.0,135.8191,135.8699,135.726,135.8699,7100.0
2015-04-28 13:35:00,160.59,160.61,160.44,160.54,9800.0,135.8699,135.8868,135.7429,135.8276,9800.0
2015-04-28 13:40:00,160.56,160.82,160.56,160.81,8000.0,135.8445,136.0645,135.8445,136.056,8000.0
2015-04-28 13:45:00,160.79,160.89,160.71,160.84,7200.0,136.0391,136.1237,135.9714,136.0814,7200.0
2015-04-28 13:50:00,160.83,160.86,160.55,160.55,5700.0,136.0729,136.0983,135.836,135.836,5700.0
2015-04-28 13:55:00,160.58,160.63,160.43,160.43,6400.0,135.8614,135.9037,135.7345,135.7345,6400.0
2015-04-28 14:00:00,160.47,160.51,160.26,160.46,9500.0,135.7683,135.8022,135.5907,135.7599,9500.0
2015-04-28 14:05:00,160.46,160.54,160.36,160.54,21700.0,135.7599,135.8276,135.6753,135.8276,21700.0
2015-04-28 14:10:00,160.55,160.6,160.43,160.46,8100.0,135.836,135.8783,135.7345,135.7599,8100.0
2015-04-28 14:15:00,160.45,160.5,160.27,160.33,11500.0,135.7514,135.7937,135.5991,135.6499,11500.0
2015-04-28 14:20:00,160.28,160.33,160.21,160.32,6900.0,135.6076,135.6499,135.5484,135.6414,6900.0
2015-04-28 14:25:00,160.31,160.45,160.16,160.17,15100.0,135.633,135.7514,135.506,135.5145,15100.0
2015-04-28 14:30:00,160.19,160.32,160.08,160.32,5500.0,135.5314,135.6414,135.4384,135.6414,5500.0
2015-04-28 14:35:00,160.36,160.41,160.19,160.4,6700.0,135.6753,135.7176,135.5314,135.7091,6700.0
2015-04-28 14:40:00,160.37,160.6,160.3,160.48,9200.0,135.6837,135.8783,135.6245,135.7768,9200.0
2015-04-28 14:45:00,160.47,160.53,160.41,160.5,16500.0,135.7683,135.8191,135.7176,135.7937,16500.0
2015-04-28 14:50:00,160.5,160.5,160.31,160.43,6200.0,135.7937,135.7937,135.633,135.7345,6200.0
2015-04-28 14:55:00,160.38,160.52,160.35,160.42,7500.0,135.6922,135.8106,135.6668,135.726,7500.0
2015-04-28 15:00:00,160.44,160.52,160.44,160.46,12300.0,135.7429,135.8106,135.7429,135.7599,12300.0
2015-04-28 15:05:00,160.48,160.58,160.46,160.52,12800.0,135.7768,135.8614,135.7599,135.8106,12800.0
2015-04-28 15:10:00,160.51,160.61,160.49,160.49,8800.0,135.8022,135.8868,135.7853,135.7853,8800.0
2015-04-28 15:15:00,160.46,160.55,160.42,160.44,9300.0,135.7599,135.836,135.726,135.7429,9300.0
2015-04-28 15:20:00,160.44,160.59,160.44,160.5,8100.0,135.7429,135.8699,135.7429,135.7937,8100.0
2015-04-28 15:25:00,160.49,160.49,160.38,160.43,13200.0,135.7853,135.7853,135.6922,135.7345,13200.0
2015-04-28 15:30:00,160.4,160.52,160.38,160.41,42300.0,135.7091,135.8106,135.6922,135.7176,42300.0
2015-04-28 15:35:00,160.39,160.52,160.38,160.5,21500.0,135.7006,135.8106,135.6922,135.7937,21500.0
2015-04-28 15:40:00,160.48,160.52,160.36,160.4,15200.0,135.7768,135.8106,135.6753,135.7091,15200.0
2015-04-28 15:45:00,160.38,160.42,160.23,160.4,19400.0,135.6922,135.726,135.5653,135.7091,19400.0
2015-04-28 15:50:00,160.38,160.5,160.31,160.4,45200.0,135.6922,135.7937,135.633,135.7091,45200.0
2015-04-28 15:55:00,160.37,160.61,160.37,160.56,27100.0,135.6837,135.8868,135.6837,135.8445,27100.0
2015-04-29 09:30:00,162.05,163.38,161.83,162.37,31400.0,137.1051,138.2304,136.919,137.3759,31400.0
2015-04-29 09:35:00,162.36,162.36,158.98,159.11,16200.0,137.3674,137.3674,134.5077,134.6177,16200.0
2015-04-29 09:40:00,159.1,160.72,159.1,160.18,25100.0,134.6092,135.9798,134.6092,135.523,25100.0
2015-04-29 09:45:00,160.42,161.77,160.19,161.58,17600.0,135.726,136.8682,135.5314,136.7075,17600.0
2015-04-29 09:50:00,161.71,162.3,161.56,162.08,26000.0,136.8175,137.3166,136.6905,137.1305,26000.0
2015-04-29 09:55:00,162.05,162.3,161.8,162.06,23200.0,137.1051,137.3166,136.8936,137.1136,23200.0
2015-04-29 10:00:00,162.07,162.28,161.81,161.99,11200.0,137.122,137.2997,136.9021,137.0544,11200.0
2015-04-29 10:05:00,161.91,161.93,161.25,161.41,17700.0,136.9867,137.0036,136.4283,136.5636,17700.0
2015-04-29 10:10:00,161.41,161.82,161.31,161.53,16400.0,136.5636,136.9105,136.479,136.6652,16400.0
2015-04-29 10:15:00,161.52,161.52,160.71,161.4,10100.0,136.6567,136.6567,135.9714,136.5552,10100.0
2015-04-29 10:20:00,161.4,161.53,160.84,161.27,41900.0,136.5552,136.6652,136.0814,136.4452,41900.0
2015-04-29 10:25:00,161.33,161.38,161.16,161.36,9100.0,136.4959,136.5383,136.3521,136.5213,9100.0
2015-04-29 10:30:00,161.36,161.93,161.36,161.74,4900.0,136.5213,137.0036,136.5213,136.8428,4900.0
2015-04-29 10:35:00,161.98,162.16,161.53,161.53,15600.0,137.0459,137.1982,136.6652,136.6652,15600.0
2015-04-29 10:40:00,161.53,161.53,161.23,161.36,14500.0,136.6652,136.6652,136.4113,136.5213,14500.0
2015-04-29 10:45:00,161.36,161.36,161.12,161.24,29400.0,136.5213,136.5213,136.3183,136.4198,29400.0
2015-04-29 10:50:00,161.2,161.69,161.19,161.31,8300.0,136.386,136.8005,136.3775,136.479,8300.0
2015-04-29 10:55:00,161.27,161.34,161.12,161.15,13000.0,136.4452,136.5044,136.3183,136.3437,13000.0
2015-04-29 11:00:00,161.12,161.49,161.12,161.47,10100.0,136.3183,136.6313,136.3183,136.6144,10100.0
2015-04-29 11:05:00,161.42,161.42,161.06,161.06,7500.0,136.5721,136.5721,136.2675,136.2675,7500.0
2015-04-29 11:10:00,161.13,161.13,160.78,160.84,7000.0,136.3267,136.3267,136.0306,136.0814,7000.0
2015-04-29 11:15:00,160.88,161.05,160.81,160.91,8500.0,136.1152,136.259,136.056,136.1406,8500.0
2015-04-29 11:20:00,160.99,161.24,160.96,161.06,11600.0,136.2083,136.4198,136.1829,136.2675,11600.0
2015-04-29 11:25:00,161.05,161.08,160.81,160.85,10100.0,136.259,136.2844,136.056,136.0898,10100.0
2015-04-29 11:30:00,160.86,160.86,160.23,160.25,8400.0,136.0983,136.0983,135.5653,135.5822,8400.0
2015-04-29 11:35:00,160.29,160.49,160.17,160.19,19300.0,135.616,135.7853,135.5145,135.5314,19300.0
2015-04-29 11:40:00,160.21,160.65,160.21,160.23,7500.0,135.5484,135.9206,135.5484,135.5653,7500.0
2015-04-29 11:45:00,160.25,160.36,160.18,160.3,13800.0,135.5822,135.6753,135.523,135.6245,13800.0
2015-04-29 11:50:00,160.27,160.35,160.21,160.27,5600.0,135.5991,135.6668,135.5484,135.5991,5600.0
2015-04-29 11:55:00,160.32,160.37,160.06,160.09,3400.0,135.6414,135.6837,135.4214,135.4468,3400.0
2015-04-29 12:00:00,160.17,160.25,159.82,159.87,4500.0,135.5145,135.5822,135.2184,135.2607,4500.0
2015-04-29 12:05:00,159.86,159.9,159.47,159.53,10900.0,135.2522,135.2861,134.9223,134.973,10900.0
2015-04-29 12:10:00,159.55,159.56,159.18,159.33,8600.0,134.9899,134.9984,134.6769,134.8038,8600.0
2015-04-29 12:15:00,159.31,159.6,159.03,159.03,11500.0,134.7869,135.0323,134.55,134.55,11500.0
2015-04-29 12:20:00,159.01,159.11,158.73,158.95,7400.0,134.5331,134.6177,134.2962,134.4823,7400.0
2015-04-29 12:25:00,158.92,159.01,158.83,158.96,11600.0,134.4569,134.5331,134.3808,134.4908,11600.0
2015-04-29 12:30:00,158.98,158.98,158.59,158.81,15700.0,134.5077,134.5077,134.1777,134.3639,15700.0
2015-04-29 12:35:00,158.93,158.99,158.57,158.57,6700.0,134.4654,134.5162,134.1608,134.1608,6700.0
2015-04-29 12:40:00,158.59,158.6,158.35,158.51,25400.0,134.1777,134.1862,133.9747,134.11,25400.0
2015-04-29 12:45:00,158.5,158.65,158.45,158.63,4400.0,134.1016,134.2285,134.0593,134.2116,4400.0
2015-04-29 12:50:00,158.61,158.64,158.55,158.56,5300.0,134.1946,134.22,134.1439,134.1523,5300.0
2015-04-29 12:55:00,158.59,158.76,158.56,158.76,9200.0,134.1777,134.3216,134.1523,134.3216,9200.0
2015-04-29 13:00:00,158.69,158.76,158.65,158.76,10100.0,134.2623,134.3216,134.2285,134.3216,10100.0
2015-04-29 13:05:00,158.67,158.8,158.66,158.74,31400.0,134.2454,134.3554,134.2369,134.3046,31400.0
2015-04-29 13:10:00,158.73,158.76,158.5,158.64,10100.0,134.2962,134.3216,134.1016,134.22,10100.0
2015-04-29 13:15:00,158.63,158.75,158.6,158.71,8500.0,134.2116,134.3131,134.1862,134.2793,8500.0
2015-04-29 13:20:00,158.66,158.84,158.61,158.66,7400.0,134.2369,134.3892,134.1946,134.2369,7400.0
2015-04-29 13:25:00,158.7,159.03,158.64,158.95,12900.0,134.2708,134.55,134.22,134.4823,12900.0
2015-04-29 13:30:00,158.94,158.94,158.53,158.72,13900.0,134.4738,134.4738,134.127,134.2877,13900.0
2015-04-29 13:35:00,158.67,159.03,158.64,158.98,8800.0,134.2454,134.55,134.22,134.5077,8800.0
2015-04-29 13:40:00,158.98,159.18,158.84,159.18,12000.0,134.5077,134.6769,134.3892,134.6769,12000.0
2015-04-29 13:45:00,159.18,159.29,159.18,159.24,7000.0,134.6769,134.77,134.6769,134.7277,7000.0
2015-04-29 13:50:00,159.26,159.65,159.25,159.63,9100.0,134.7446,135.0746,134.7361,135.0576,9100.0
2015-04-29 13:55:00,159.59,160.11,159.5,160.08,8900.0,135.0238,135.4637,134.9476,135.4384,8900.0
2015-04-29 14:00:00,159.9,160.32,159.6,159.91,14600.0,135.2861,135.6414,135.0323,135.2945,14600.0
2015-04-29 14:05:00,159.8,159.98,159.59,159.59,15200.0,135.2015,135.3538,135.0238,135.0238,15200.0
2015-04-29 14:10:00,159.71,159.83,158.86,158.92,12900.0,135.1253,135.2268,134.4062,134.4569,12900.0
2015-04-29 14:15:00,158.86,159.41,158.86,159.31,8900.0,134.4062,134.8715,134.4062,134.7869,8900.0
2015-04-29 14:20:00,159.26,159.71,159.21,159.63,13700.0,134.7446,135.1253,134.7023,135.0576,13700.0
2015-04-29 14:25:00,159.63,160.05,159.56,159.86,12000.0,135.0576,135.413,134.9984,135.2522,12000.0
2015-04-29 14:30:00,159.97,160.29,159.78,160.25,14700.0,135.3453,135.616,135.1845,135.5822,14700.0
2015-04-29 14:35:00,160.21,160.44,160.04,160.06,7600.0,135.5484,135.7429,135.4045,135.4214,7600.0
2015-04-29 14:40:00,159.98,160.14,159.89,160.03,7400.0,135.3538,135.4891,135.2776,135.3961,7400.0
2015-04-29 14:45:00,160.03,160.03,159.68,159.86,9400.0,135.3961,135.3961,135.0999,135.2522,9400.0
2015-04-29 14:50:00,159.81,159.85,159.44,159.48,12400.0,135.2099,135.2438,134.8969,134.9307,12400.0
2015-04-29 14:55:00,159.47,159.9,159.45,159.78,15500.0,134.9223,135.2861,134.9053,135.1845,15500.0
2015-04-29 15:00:00,159.82,159.95,159.48,159.49,14300.0,135.2184,135.3284,134.9307,134.9392,14300.0
2015-04-29 15:05:00,159.51,159.61,159.36,159.54,16500.0,134.9561,135.0407,134.8292,134.9815,16500.0
2015-04-29 15:10:00,159.57,159.77,159.28,159.69,18800.0,135.0069,135.1761,134.7615,135.1084,18800.0
2015-04-29 15:15:00,159.72,159.74,159.54,159.62,9100.0,135.1338,135.1507,134.9815,135.0492,9100.0
2015-04-29 15:20:00,159.59,159.62,159.53,159.53,10800.0,135.0238,135.0492,134.973,134.973,10800.0
2015-04-29 15:25:00,159.54,159.69,159.47,159.65,21600.0,134.9815,135.1084,134.9223,135.0746,21600.0
2015-04-29 15:30:00,159.65,159.88,159.65,159.83,15000.0,135.0746,135.2692,135.0746,135.2268,15000.0
2015-04-29 15:35:00,159.79,160.02,159.78,159.95,23700.0,135.193,135.3876,135.1845,135.3284,23700.0
2015-04-29 15:40:00,159.94,160.01,159.44,159.44,13800.0,135.3199,135.3791,134.8969,134.8969,13800.0
2015-04-29 15:45:00,159.44,159.44,159.2,159.24,19900.0,134.8969,134.8969,134.6938,134.7277,19900.0
2015-04-29 15:50:00,159.22,159.52,159.0,159.03,33700.0,134.7107,134.9646,134.5246,134.55,33700.0
2015-04-29 15:55:00,159.04,159.17,158.98,159.14,58100.0,134.5585,134.6684,134.5077,134.6431,58100.0
2015-04-30 09:30:00,158.18,158.84,157.28,158.04,36500.0,133.8308,134.3892,133.0694,133.7124,36500.0
2015-04-30 09:35:00,157.97,158.11,157.19,157.2,24500.0,133.6532,133.7716,132.9932,133.0017,24500.0
2015-04-30 09:40:00,157.33,157.4,156.19,156.2,37700.0,133.1117,133.1709,132.1472,132.1556,37700.0
2015-04-30 09:45:00,156.18,156.44,155.85,156.1,31000.0,132.1387,132.3587,131.8595,132.071,31000.0
2015-04-30 09:50:00,156.1,156.1,155.33,155.79,33500.0,132.071,132.071,131.4195,131.8087,33500.0
2015-04-30 09:55:00,155.79,156.07,155.3,155.33,37300.0,131.8087,132.0456,131.3942,131.4195,37300.0
2015-04-30 10:00:00,155.33,155.52,154.71,154.98,60100.0,131.4195,131.5803,130.895,131.1234,60100.0
2015-04-30 10:05:00,154.94,155.84,154.93,155.41,28100.0,131.0896,131.851,131.0811,131.4872,28100.0
2015-04-30 10:10:00,155.39,155.61,155.13,155.35,44200.0,131.4703,131.6564,131.2503,131.4365,44200.0
2015-04-30 10:15:00,155.25,155.25,154.33,154.8,31100.0,131.3519,131.3519,130.5735,130.9711,31100.0
2015-04-30 10:20:00,154.73,155.06,154.23,154.35,28300.0,130.9119,131.1911,130.4889,130.5904,28300.0
2015-04-30 10:25:00,154.57,155.25,154.56,155.25,19200.0,130.7765,131.3519,130.7681,131.3519,19200.0
2015-04-30 10:30:00,155.15,155.76,155.0,155.75,29000.0,131.2673,131.7834,131.1403,131.7749,29000.0
2015-04-30 10:35:00,155.76,155.89,155.61,155.81,22000.0,131.7834,131.8933,131.6564,131.8257,22000.0
2015-04-30 10:40:00,155.74,156.07,155.69,155.88,16000.0,131.7664,132.0456,131.7241,131.8849,16000.0
2015-04-30 10:45:00,155.88,156.34,155.82,156.25,17100.0,131.8849,132.2741,131.8341,132.1979,17100.0
2015-04-30 10:50:00,156.18,156.3,155.84,155.84,8700.0,132.1387,132.2402,131.851,131.851,8700.0
2015-04-30 10:55:00,155.84,156.17,155.74,156.04,18300.0,131.851,132.1302,131.7664,132.0203,18300.0
2015-04-30 11:00:00,156.11,156.17,155.9,156.15,11700.0,132.0795,132.1302,131.9018,132.1133,11700.0
2015-04-30 11:05:00,156.18,156.29,156.14,156.14,11600.0,132.1387,132.2318,132.1049,132.1049,11600.0
2015-04-30 11:10:00,156.22,156.31,156.13,156.13,19200.0,132.1725,132.2487,132.0964,132.0964,19200.0
2015-04-30 11:15:00,156.15,156.53,156.08,156.49,34700.0,132.1133,132.4348,132.0541,132.401,34700.0
2015-04-30 11:20:00,156.51,156.8,156.44,156.68,19500.0,132.4179,132.6633,132.3587,132.5617,19500.0
2015-04-30 11:25:00,156.63,156.87,156.43,156.75,32600.0,132.5194,132.7225,132.3502,132.621,32600.0
2015-04-30 11:30:00,156.81,156.96,156.69,156.94,18500.0,132.6717,132.7986,132.5702,132.7817,18500.0
2015-04-30 11:35:00,156.95,156.99,156.54,156.64,14600.0,132.7902,132.824,132.4433,132.5279,14600.0
2015-04-30 11:40:00,156.68,156.78,156.56,156.6,12400.0,132.5617,132.6463,132.4602,132.4941,12400.0
2015-04-30 11:45:00,156.6,156.67,156.49,156.59,19100.0,132.4941,132.5533,132.401,132.4856,19100.0
2015-04-30 11:50:00,156.52,156.54,156.26,156.27,19300.0,132.4264,132.4433,132.2064,132.2148,19300.0
2015-04-30 11:55:00,156.26,156.27,156.0,156.1,31200.0,132.2064,132.2148,131.9864,132.071,31200.0
2015-04-30 12:00:00,156.04,156.3,156.04,156.14,7800.0,132.0203,132.2402,132.0203,132.1049,7800.0
2015-04-30 12:05:00,156.14,156.23,156.1,156.2,52100.0,132.1049,132.181,132.071,132.1556,52100.0
2015-04-30 12:10:00,156.19,156.25,156.02,156.02,18900.0,132.1472,132.1979,132.0033,132.0033,18900.0
2015-04-30 12:15:00,156.0,156.21,156.0,156.15,19600.0,131.9864,132.1641,131.9864,132.1133,19600.0
2015-04-30 12:20:00,156.15,156.22,156.09,156.19,13800.0,132.1133,132.1725,132.0626,132.1472,13800.0
2015-04-30 12:25:00,156.19,156.28,156.05,156.25,15600.0,132.1472,132.2233,132.0287,132.1979,15600.0
2015-04-30 12:30:00,156.19,156.46,156.06,156.41,13500.0,132.1472,132.3756,132.0372,132.3333,13500.0
2015-04-30 12:35:00,156.41,156.44,156.14,156.2,10300.0,132.3333,132.3587,132.1049,132.1556,10300.0
2015-04-30 12:40:00,156.2,156.28,156.06,156.15,13400.0,132.1556,132.2233,132.0372,132.1133,13400.0
2015-04-30 12:45:00,156.15,156.18,155.75,155.81,10900.0,132.1133,132.1387,131.7749,131.8257,10900.0
2015-04-30 12:50:00,155.8,155.89,155.63,155.63,11300.0,131.8172,131.8933,131.6734,131.6734,11300.0
2015-04-30 12:55:00,155.64,155.89,155.61,155.89,9900.0,131.6818,131.8933,131.6564,131.8933,9900.0
2015-04-30 13:00:00,155.88,155.97,155.63,155.78,10600.0,131.8849,131.961,131.6734,131.8003,10600.0
2015-04-30 13:05:00,155.81,155.81,155.12,155.22,31800.0,131.8257,131.8257,131.2419,131.3265,31800.0
2015-04-30 13:10:00,155.22,155.23,155.01,155.09,12700.0,131.3265,131.3349,131.1488,131.2165,12700.0
2015-04-30 13:15:00,155.09,155.09,154.81,154.94,19000.0,131.2165,131.2165,130.9796,131.0896,19000.0
2015-04-30 13:20:00,154.97,154.97,154.59,154.81,8800.0,131.115,131.115,130.7935,130.9796,8800.0
2015-04-30 13:25:00,154.84,154.84,154.5,154.64,16100.0,131.005,131.005,130.7173,130.8358,16100.0
2015-04-30 13:30:00,154.58,154.99,154.54,154.99,14400.0,130.785,131.1319,130.7512,131.1319,14400.0
2015-04-30 13:35:00,154.94,154.94,154.61,154.61,9300.0,131.0896,131.0896,130.8104,130.8104,9300.0
2015-04-30 13:40:00,154.63,154.75,154.58,154.75,13300.0,130.8273,130.9288,130.785,130.9288,13300.0
2015-04-30 13:45:00,154.74,154.91,154.57,154.67,18400.0,130.9204,131.0642,130.7765,130.8611,18400.0
2015-04-30 13:50:00,154.65,154.97,154.6,154.89,15500.0,130.8442,131.115,130.8019,131.0473,15500.0
2015-04-30 13:55:00,154.89,155.22,154.89,154.95,13300.0,131.0473,131.3265,131.0473,131.098,13300.0
2015-04-30 14:00:00,154.93,155.03,154.8,154.82,13200.0,131.0811,131.1657,130.9711,130.9881,13200.0
2015-04-30 14:05:00,154.89,155.05,154.83,155.0,18100.0,131.0473,131.1826,130.9965,131.1403,18100.0
2015-04-30 14:10:00,154.98,155.35,154.96,155.35,14900.0,131.1234,131.4365,131.1065,131.4365,14900.0
2015-04-30 14:15:00,155.3,155.65,155.27,155.27,24900.0,131.3942,131.6903,131.3688,131.3688,24900.0
2015-04-30 14:20:00,155.31,155.37,154.98,155.04,20400.0,131.4026,131.4534,131.1234,131.1742,20400.0
2015-04-30 14:25:00,155.03,155.18,154.98,155.05,19000.0,131.1657,131.2926,131.1234,131.1826,19000.0
2015-04-30 14:30:00,155.08,155.19,154.97,155.05,21600.0,131.208,131.3011,131.115,131.1826,21600.0
2015-04-30 14:35:00,155.07,155.32,155.05,155.24,14700.0,131.1996,131.4111,131.1826,131.3434,14700.0
2015-04-30 14:40:00,155.24,155.39,155.15,155.39,17200.0,131.3434,131.4703,131.2673,131.4703,17200.0
2015-04-30 14:45:00,155.4,155.42,154.98,155.16,27900.0,131.4788,131.4957,131.1234,131.2757,27900.0
2015-04-30 14:50:00,155.19,155.19,154.9,155.01,13400.0,131.3011,131.3011,131.0557,131.1488,13400.0
2015-04-30 14:55:00,155.01,155.01,154.3,154.3,18900.0,131.1488,131.1488,130.5481,130.5481,18900.0
2015-04-30 15:00:00,154.27,154.38,153.88,154.07,39600.0,130.5227,130.6158,130.1928,130.3535,39600.0
2015-04-30 15:05:00,154.09,154.21,153.79,153.79,36500.0,130.3704,130.472,130.1166,130.1166,36500.0
2015-04-30 15:10:00,153.77,153.79,152.78,153.5,70300.0,130.0997,130.1166,129.2621,129.8712,70300.0
2015-04-30 15:15:00,153.5,153.99,153.4,153.67,38600.0,129.8712,130.2858,129.7866,130.0151,38600.0
2015-04-30 15:20:00,153.67,153.88,153.62,153.85,29800.0,130.0151,130.1928,129.9728,130.1674,29800.0
2015-04-30 15:25:00,153.79,153.84,153.25,153.33,30400.0,130.1166,130.1589,129.6597,129.7274,30400.0
2015-04-30 15:30:00,153.33,153.91,153.25,153.9,26900.0,129.7274,130.2181,129.6597,130.2097,26900.0
2015-04-30 15:35:00,153.85,154.3,153.85,154.19,66200.0,130.1674,130.5481,130.1674,130.455,66200.0
2015-04-30 15:40:00,154.22,154.23,153.98,153.98,63900.0,130.4804,130.4889,130.2774,130.2774,63900.0
2015-04-30 15:45:00,154.0,154.3,153.94,154.02,45000.0,130.2943,130.5481,130.2435,130.3112,45000.0
2015-04-30 15:50:00,154.0,154.05,153.66,153.75,41700.0,130.2943,130.3366,130.0066,130.0828,41700.0
2015-04-30 15:55:00,153.76,154.09,153.71,154.05,54000.0,130.0912,130.3704,130.0489,130.3366,54000.0
2015-05-01 09:30:00,154.87,155.32,154.6,154.88,14800.0,131.0304,131.4111,130.8019,131.0388,14800.0
2015-05-01 09:35:00,154.99,155.19,154.29,155.05,29400.0,131.1319,131.3011,130.5396,131.1826,29400.0
2015-05-01 09:40:00,155.0,155.1,154.68,154.98,12400.0,131.1403,131.225,130.8696,131.1234,12400.0
2015-05-01 09:45:00,154.9,155.04,154.69,154.81,22000.0,131.0557,131.1742,130.8781,130.9796,22000.0
2015-05-01 09:50:00,154.79,154.99,154.39,154.83,11200.0,130.9627,131.1319,130.6242,130.9965,11200.0
2015-05-01 09:55:00,154.8,154.82,154.42,154.43,15600.0,130.9711,130.9881,130.6496,130.6581,15600.0
2015-05-01 10:00:00,154.41,154.81,154.38,154.81,18600.0,130.6412,130.9796,130.6158,130.9796,18600.0
2015-05-01 10:05:00,154.84,154.85,154.39,154.57,20900.0,131.005,131.0134,130.6242,130.7765,20900.0
2015-05-01 10:10:00,154.54,154.87,154.54,154.8,16900.0,130.7512,131.0304,130.7512,130.9711,16900.0
2015-05-01 10:15:00,154.75,155.42,154.75,155.42,8100.0,130.9288,131.4957,130.9288,131.4957,8100.0
2015-05-01 10:20:00,155.5,155.67,155.37,155.49,9500.0,131.5634,131.7072,131.4534,131.5549,9500.0
2015-05-01 10:25:00,155.53,155.7,155.53,155.59,11700.0,131.5888,131.7326,131.5888,131.6395,11700.0
2015-05-01 10:30:00,155.62,155.86,155.55,155.73,8100.0,131.6649,131.868,131.6057,131.758,8100.0
2015-05-01 10:35:00,155.74,155.74,155.49,155.59,9300.0,131.7664,131.7664,131.5549,131.6395,9300.0
2015-05-01 10:40:00,155.53,155.56,155.24,155.42,7200.0,131.5888,131.6141,131.3434,131.4957,7200.0
2015-05-01 10:45:00,155.37,155.6,155.32,155.4,6800.0,131.4534,131.648,131.4111,131.4788,6800.0
2015-05-01 10:50:00,155.39,155.49,155.3,155.49,13700.0,131.4703,131.5549,131.3942,131.5549,13700.0
2015-05-01 10:55:00,155.52,155.65,155.4,155.65,14700.0,131.5803,131.6903,131.4788,131.6903,14700.0
2015-05-01 11:00:00,155.59,155.83,155.58,155.66,5600.0,131.6395,131.8426,131.6311,131.6987,5600.0
2015-05-01 11:05:00,155.62,155.62,155.44,155.44,7700.0,131.6649,131.6649,131.5126,131.5126,7700.0
2015-05-01 11:10:00,155.48,155.89,155.48,155.84,12000.0,131.5465,131.8933,131.5465,131.851,12000.0
2015-05-01 11:15:00,155.84,155.87,155.63,155.74,15400.0,131.851,131.8764,131.6734,131.7664,15400.0
2015-05-01 11:20:00,155.71,155.78,155.43,155.43,13200.0,131.7411,131.8003,131.5042,131.5042,13200.0
2015-05-01 11:25:00,155.46,155.76,155.46,155.74,13300.0,131.5295,131.7834,131.5295,131.7664,13300.0
2015-05-01 11:30:00,155.76,155.86,155.59,155.64,4600.0,131.7834,131.868,131.6395,131.6818,4600.0
2015-05-01 11:35:00,155.56,155.56,155.3,155.4,5900.0,131.6141,131.6141,131.3942,131.4788,5900.0
2015-05-01 11:40:00,155.4,155.49,155.33,155.39,8100.0,131.4788,131.5549,131.4195,131.4703,8100.0
2015-05-01 11:45:00,155.41,155.44,155.27,155.34,6500.0,131.4872,131.5126,131.3688,131.428,6500.0
2015-05-01 11:50:00,155.31,155.64,155.28,155.51,8700.0,131.4026,131.6818,131.3772,131.5718,8700.0
2015-05-01 11:55:00,155.5,155.74,155.46,155.66,7100.0,131.5634,131.7664,131.5295,131.6987,7100.0
2015-05-01 12:00:00,155.65,155.65,155.42,155.54,3300.0,131.6903,131.6903,131.4957,131.5972,3300.0
2015-05-01 12:05:00,155.58,155.59,155.42,155.53,8900.0,131.6311,131.6395,131.4957,131.5888,8900.0
2015-05-01 12:10:00,155.5,155.59,155.48,155.5,3900.0,131.5634,131.6395,131.5465,131.5634,3900.0
2015-05-01 12:15:00,155.54,155.62,155.51,155.59,7200.0,131.5972,131.6649,131.5718,131.6395,7200.0
2015-05-01 12:20:00,155.61,155.77,155.54,155.77,7900.0,131.6564,131.7918,131.5972,131.7918,7900.0
2015-05-01 12:25:00,155.76,155.81,155.62,155.81,6600.0,131.7834,131.8257,131.6649,131.8257,6600.0
2015-05-01 12:30:00,155.85,155.85,155.7,155.77,18400.0,131.8595,131.8595,131.7326,131.7918,18400.0
2015-05-01 12:35:00,155.79,155.8,155.52,155.56,6100.0,131.8087,131.8172,131.5803,131.6141,6100.0
2015-05-01 12:40:00,155.52,155.57,155.36,155.53,6800.0,131.5803,131.6226,131.4449,131.5888,6800.0
2015-05-01 12:45:00,155.61,155.7,155.5,155.55,6300.0,131.6564,131.7326,131.5634,131.6057,6300.0
2015-05-01 12:50:00,155.53,155.54,155.36,155.43,9900.0,131.5888,131.5972,131.4449,131.5042,9900.0
2015-05-01 12:55:00,155.42,155.5,155.36,155.5,8800.0,131.4957,131.5634,131.4449,131.5634,8800.0
2015-05-01 13:00:00,155.48,155.49,155.38,155.44,6700.0,131.5465,131.5549,131.4619,131.5126,6700.0
2015-05-01 13:05:00,155.42,155.45,155.27,155.36,11700.0,131.4957,131.5211,131.3688,131.4449,11700.0
2015-05-01 13:10:00,155.33,155.33,155.23,155.26,7800.0,131.4195,131.4195,131.3349,131.3603,7800.0
2015-05-01 13:15:00,155.26,155.39,155.16,155.16,10900.0,131.3603,131.4703,131.2757,131.2757,10900.0
2015-05-01 13:20:00,155.15,155.16,155.02,155.12,20700.0,131.2673,131.2757,131.1573,131.2419,20700.0
2015-05-01 13:25:00,155.1,155.3,155.07,155.3,9200.0,131.225,131.3942,131.1996,131.3942,9200.0
2015-05-01 13:30:00,155.3,155.39,155.2,155.26,7900.0,131.3942,131.4703,131.3096,131.3603,7900.0
2015-05-01 13:35:00,155.22,155.44,155.2,155.42,10400.0,131.3265,131.5126,131.3096,131.4957,10400.0
2015-05-01 13:40:00,155.43,155.52,155.24,155.25,4600.0,131.5042,131.5803,131.3434,131.3519,4600.0
2015-05-01 13:45:00,155.29,155.55,155.29,155.49,5100.0,131.3857,131.6057,131.3857,131.5549,5100.0
2015-05-01 13:50:00,155.58,155.8,155.58,155.67,7400.0,131.6311,131.8172,131.6311,131.7072,7400.0
2015-05-01 13:55:00,155.68,155.68,155.46,155.59,4700.0,131.7157,131.7157,131.5295,131.6395,4700.0
2015-05-01 14:00:00,155.62,155.74,155.58,155.64,3100.0,131.6649,131.7664,131.6311,131.6818,3100.0
2015-05-01 14:05:00,155.66,155.77,155.63,155.69,4700.0,131.6987,131.7918,131.6734,131.7241,4700.0
2015-05-01 14:10:00,155.71,155.76,155.59,155.6,4700.0,131.7411,131.7834,131.6395,131.648,4700.0
2015-05-01 14:15:00,155.59,155.63,155.56,155.63,4000.0,131.6395,131.6734,131.6141,131.6734,4000.0
2015-05-01 14:20:00,155.63,155.63,155.46,155.58,18000.0,131.6734,131.6734,131.5295,131.6311,18000.0
2015-05-01 14:25:00,155.56,156.06,155.56,156.06,19300.0,131.6141,132.0372,131.6141,132.0372,19300.0
2015-05-01 14:30:00,156.05,156.06,155.55,155.6,10100.0,132.0287,132.0372,131.6057,131.648,10100.0
2015-05-01 14:35:00,155.67,155.82,155.67,155.81,3000.0,131.7072,131.8341,131.7072,131.8257,3000.0
2015-05-01 14:40:00,155.8,155.82,155.71,155.74,6900.0,131.8172,131.8341,131.7411,131.7664,6900.0
2015-05-01 14:45:00,155.71,155.9,155.67,155.88,13500.0,131.7411,131.9018,131.7072,131.8849,13500.0
2015-05-01 14:50:00,155.87,155.94,155.64,155.82,9000.0,131.8764,131.9356,131.6818,131.8341,9000.0
2015-05-01 14:55:00,155.78,155.99,155.74,155.97,11700.0,131.8003,131.978,131.7664,131.961,11700.0
2015-05-01 15:00:00,155.97,155.99,155.79,155.88,5600.0,131.961,131.978,131.8087,131.8849,5600.0
2015-05-01 15:05:00,155.87,155.88,155.74,155.74,8500.0,131.8764,131.8849,131.7664,131.7664,8500.0
2015-05-01 15:10:00,155.73,155.85,155.66,155.73,8400.0,131.758,131.8595,131.6987,131.758,8400.0
2015-05-01 15:15:00,155.74,155.87,155.72,155.82,11100.0,131.7664,131.8764,131.7495,131.8341,11100.0
2015-05-01 15:20:00,155.83,155.89,155.78,155.86,13100.0,131.8426,131.8933,131.8003,131.868,13100.0
2015-05-01 15:25:00,155.85,155.85,155.64,155.74,7800.0,131.8595,131.8595,131.6818,131.7664,7800.0
2015-05-01 15:30:00,155.75,155.86,155.67,155.8,8000.0,131.7749,131.868,131.7072,131.8172,8000.0
2015-05-01 15:35:00,155.84,155.91,155.78,155.82,9300.0,131.851,131.9103,131.8003,131.8341,9300.0
2015-05-01 15:40:00,155.84,156.02,155.8,155.85,19200.0,131.851,132.0033,131.8172,131.8595,19200.0
2015-05-01 15:45:00,155.82,155.99,155.82,155.97,20600.0,131.8341,131.978,131.8341,131.961,20600.0
2015-05-01 15:50:00,155.97,155.97,155.78,155.83,25500.0,131.961,131.961,131.8003,131.8426,25500.0
2015-05-01 15:55:00,155.85,156.01,155.81,155.95,35000.0,131.8595,131.9949,131.8257,131.9441,35000.0
2015-05-04 09:30:00,156.18,156.63,155.77,156.56,14900.0,132.1387,132.5194,131.7918,132.4602,14900.0
2015-05-04 09:35:00,156.55,156.71,156.16,156.56,6000.0,132.4517,132.5871,132.1218,132.4602,6000.0
2015-05-04 09:40:00,156.51,156.7,156.42,156.69,8000.0,132.4179,132.5787,132.3418,132.5702,8000.0
2015-05-04 09:45:00,156.69,156.96,156.69,156.9,6300.0,132.5702,132.7986,132.5702,132.7479,6300.0
2015-05-04 09:50:00,156.9,157.09,156.9,157.08,8800.0,132.7479,132.9086,132.7479,132.9002,8800.0
2015-05-04 09:55:00,157.05,157.22,157.04,157.15,5700.0,132.8748,133.0186,132.8663,132.9594,5700.0
2015-05-04 10:00:00,157.07,157.07,156.71,157.01,14400.0,132.8917,132.8917,132.5871,132.8409,14400.0
2015-05-04 10:05:00,157.07,157.24,157.03,157.24,7000.0,132.8917,133.0355,132.8579,133.0355,7000.0
2015-05-04 10:10:00,157.16,157.3,156.98,157.09,13800.0,132.9678,133.0863,132.8156,132.9086,13800.0
2015-05-04 10:15:00,157.04,157.23,157.01,157.21,7000.0,132.8663,133.0271,132.8409,133.0102,7000.0
2015-05-04 10:20:00,157.2,157.26,157.1,157.22,6500.0,133.0017,133.0525,132.9171,133.0186,6500.0
2015-05-04 10:25:00,157.19,157.4,157.19,157.36,6000.0,132.9932,133.1709,132.9932,133.1371,6000.0
2015-05-04 10:30:00,157.35,157.43,157.04,157.16,8000.0,133.1286,133.1963,132.8663,132.9678,8000.0
2015-05-04 10:35:00,157.12,157.16,157.0,157.06,8000.0,132.934,132.9678,132.8325,132.8832,8000.0
2015-05-04 10:40:00,157.05,157.09,156.95,157.06,5400.0,132.8748,132.9086,132.7902,132.8832,5400.0
2015-05-04 10:45:00,157.12,157.12,156.77,156.77,6200.0,132.934,132.934,132.6379,132.6379,6200.0
2015-05-04 10:50:00,156.83,156.85,156.74,156.75,6900.0,132.6886,132.7056,132.6125,132.621,6900.0
2015-05-04 10:55:00,156.71,156.76,156.53,156.53,33800.0,132.5871,132.6294,132.4348,132.4348,33800.0
2015-05-04 11:00:00,156.57,156.62,156.36,156.36,10700.0,132.4687,132.511,132.291,132.291,10700.0
2015-05-04 11:05:00,156.36,156.54,156.33,156.5,9200.0,132.291,132.4433,132.2656,132.4094,9200.0
2015-05-04 11:10:00,156.44,156.47,156.27,156.27,31500.0,132.3587,132.3841,132.2148,132.2148,31500.0
2015-05-04 11:15:00,156.3,156.32,156.14,156.14,9700.0,132.2402,132.2572,132.1049,132.1049,9700.0
2015-05-04 11:20:00,156.14,156.21,156.08,156.17,9400.0,132.1049,132.1641,132.0541,132.1302,9400.0
2015-05-04 11:25:00,156.16,156.3,156.13,156.25,6000.0,132.1218,132.2402,132.0964,132.1979,6000.0
2015-05-04 11:30:00,156.22,156.22,156.01,156.01,4200.0,132.1725,132.1725,131.9949,131.9949,4200.0
2015-05-04 11:35:00,156.01,156.04,155.92,155.96,6300.0,131.9949,132.0203,131.9187,131.9526,6300.0
2015-05-04 11:40:00,155.96,155.96,155.82,155.94,4300.0,131.9526,131.9526,131.8341,131.9356,4300.0
2015-05-04 11:45:00,155.99,155.99,155.84,155.89,5200.0,131.978,131.978,131.851,131.8933,5200.0
2015-05-04 11:50:00,155.92,156.04,155.79,155.87,4000.0,131.9187,132.0203,131.8087,131.8764,4000.0
2015-05-04 11:55:00,155.95,156.2,155.94,156.15,5300.0,131.9441,132.1556,131.9356,132.1133,5300.0
2015-05-04 12:00:00,156.18,156.27,156.08,156.21,4800.0,132.1387,132.2148,132.0541,132.1641,4800.0
2015-05-04 12:05:00,156.2,156.24,156.13,156.24,3700.0,132.1556,132.1895,132.0964,132.1895,3700.0
2015-05-04 12:10:00,156.25,156.38,156.12,156.14,4900.0,132.1979,132.3079,132.0879,132.1049,4900.0
2015-05-04 12:15:00,156.08,156.25,156.04,156.16,6200.0,132.0541,132.1979,132.0203,132.1218,6200.0
2015-05-04 12:20:00,156.1,156.11,155.96,156.05,3300.0,132.071,132.0795,131.9526,132.0287,3300.0
2015-05-04 12:25:00,156.04,156.24,156.04,156.23,2800.0,132.0203,132.1895,132.0203,132.181,2800.0
2015-05-04 12:30:00,156.2,156.24,156.0,156.02,4800.0,132.1556,132.1895,131.9864,132.0033,4800.0
2015-05-04 12:35:00,156.03,156.06,155.97,156.0,3600.0,132.0118,132.0372,131.961,131.9864,3600.0
2015-05-04 12:40:00,155.97,155.99,155.82,155.85,6300.0,131.961,131.978,131.8341,131.8595,6300.0
2015-05-04 12:45:00,155.84,155.9,155.8,155.83,7100.0,131.851,131.9018,131.8172,131.8426,7100.0
2015-05-04 12:50:00,155.78,155.88,155.75,155.84,2600.0,131.8003,131.8849,131.7749,131.851,2600.0
2015-05-04 12:55:00,155.84,155.84,155.72,155.74,6100.0,131.851,131.851,131.7495,131.7664,6100.0
2015-05-04 13:00:00,155.7,155.79,155.68,155.74,5200.0,131.7326,131.8087,131.7157,131.7664,5200.0
2015-05-04 13:05:00,155.72,155.72,155.53,155.66,6700.0,131.7495,131.7495,131.5888,131.6987,6700.0
2015-05-04 13:10:00,155.62,155.91,155.61,155.86,22600.0,131.6649,131.9103,131.6564,131.868,22600.0
2015-05-04 13:15:00,155.85,155.92,155.85,155.87,2900.0,131.8595,131.9187,131.8595,131.8764,2900.0
2015-05-04 13:20:00,155.9,155.93,155.81,155.87,5800.0,131.9018,131.9272,131.8257,131.8764,5800.0
2015-05-04 13:25:00,155.86,156.04,155.74,156.02,9600.0,131.868,132.0203,131.7664,132.0033,9600.0
2015-05-04 13:30:00,156.01,156.02,155.81,155.87,6700.0,131.9949,132.0033,131.8257,131.8764,6700.0
2015-05-04 13:35:00,155.84,155.93,155.81,155.93,5100.0,131.851,131.9272,131.8257,131.9272,5100.0
2015-05-04 13:40:00,155.9,155.97,155.77,155.81,4800.0,131.9018,131.961,131.7918,131.8257,4800.0
2015-05-04 13:45:00,155.84,155.88,155.73,155.73,4000.0,131.851,131.8849,131.758,131.758,4000.0
2015-05-04 13:50:00,155.74,155.86,155.73,155.77,3800.0,131.7664,131.868,131.758,131.7918,3800.0
2015-05-04 13:55:00,155.75,155.98,155.75,155.97,7500.0,131.7749,131.9695,131.7749,131.961,7500.0
2015-05-04 14:00:00,155.98,156.09,155.84,155.96,13100.0,131.9695,132.0626,131.851,131.9526,13100.0
2015-05-04 14:05:00,155.97,156.01,155.87,155.98,8500.0,131.961,131.9949,131.8764,131.9695,8500.0
2015-05-04 14:10:00,155.98,156.01,155.8,155.8,19900.0,131.9695,131.9949,131.8172,131.8172,19900.0
2015-05-04 14:15:00,155.84,156.02,155.84,155.9,19300.0,131.851,132.0033,131.851,131.9018,19300.0
2015-05-04 14:20:00,155.9,156.07,155.88,156.07,12200.0,131.9018,132.0456,131.8849,132.0456,12200.0
2015-05-04 14:25:00,156.06,156.22,156.05,156.14,5400.0,132.0372,132.1725,132.0287,132.1049,5400.0
2015-05-04 14:30:00,156.13,156.27,156.03,156.03,16000.0,132.0964,132.2148,132.0118,132.0118,16000.0
2015-05-04 14:35:00,156.01,156.14,155.94,156.03,14600.0,131.9949,132.1049,131.9356,132.0118,14600.0
2015-05-04 14:40:00,156.05,156.07,155.88,155.92,18000.0,132.0287,132.0456,131.8849,131.9187,18000.0
2015-05-04 14:45:00,155.9,156.02,155.8,155.92,23700.0,131.9018,132.0033,131.8172,131.9187,23700.0
2015-05-04 14:50:00,155.87,155.9,155.68,155.87,7300.0,131.8764,131.9018,131.7157,131.8764,7300.0
2015-05-04 14:55:00,155.81,155.93,155.78,155.81,9300.0,131.8257,131.9272,131.8003,131.8257,9300.0
2015-05-04 15:00:00,155.85,155.99,155.81,155.98,10800.0,131.8595,131.978,131.8257,131.9695,10800.0
2015-05-04 15:05:00,155.94,156.06,155.89,155.94,13900.0,131.9356,132.0372,131.8933,131.9356,13900.0
2015-05-04 15:10:00,155.93,156.1,155.9,156.06,9600.0,131.9272,132.071,131.9018,132.0372,9600.0
2015-05-04 15:15:00,156.06,156.1,155.93,155.98,28100.0,132.0372,132.071,131.9272,131.9695,28100.0
2015-05-04 15:20:00,155.99,156.06,155.98,155.98,8200.0,131.978,132.0372,131.9695,131.9695,8200.0
2015-05-04 15:25:00,155.95,156.08,155.88,155.99,9200.0,131.9441,132.0541,131.8849,131.978,9200.0
2015-05-04 15:30:00,155.97,156.05,155.85,155.95,12500.0,131.961,132.0287,131.8595,131.9441,12500.0
2015-05-04 15:35:00,155.97,156.03,155.87,155.92,10200.0,131.961,132.0118,131.8764,131.9187,10200.0
2015-05-04 15:40:00,155.95,155.96,155.79,155.84,8500.0,131.9441,131.9526,131.8087,131.851,8500.0
2015-05-04 15:45:00,155.86,155.9,155.73,155.81,14100.0,131.868,131.9018,131.758,131.8257,14100.0
2015-05-04 15:50:00,155.84,155.84,155.72,155.74,12100.0,131.851,131.851,131.7495,131.7664,12100.0
2015-05-04 15:55:00,155.76,155.93,155.71,155.8,42100.0,131.7834,131.9272,131.7411,131.8172,42100.0
2015-05-05 09:30:00,155.68,156.49,155.03,155.37,28600.0,131.7157,132.401,131.1657,131.4534,28600.0
2015-05-05 09:35:00,155.37,155.44,154.68,154.69,10100.0,131.4534,131.5126,130.8696,130.8781,10100.0
2015-05-05 09:40:00,154.76,155.29,154.76,155.29,6400.0,130.9373,131.3857,130.9373,131.3857,6400.0
2015-05-05 09:45:00,155.16,155.29,154.71,155.03,6200.0,131.2757,131.3857,130.895,131.1657,6200.0
2015-05-05 09:50:00,154.97,155.14,154.67,154.67,3500.0,131.115,131.2588,130.8611,130.8611,3500.0
2015-05-05 09:55:00,154.62,154.78,154.39,154.78,5200.0,130.8188,130.9542,130.6242,130.9542,5200.0
2015-05-05 10:00:00,154.77,154.83,154.38,154.38,9900.0,130.9457,130.9965,130.6158,130.6158,9900.0
2015-05-05 10:05:00,154.46,154.61,154.14,154.61,12700.0,130.6835,130.8104,130.4127,130.8104,12700.0
2015-05-05 10:10:00,154.61,154.67,154.42,154.42,8200.0,130.8104,130.8611,130.6496,130.6496,8200.0
2015-05-05 10:15:00,154.35,154.41,154.23,154.32,4800.0,130.5904,130.6412,130.4889,130.565,4800.0
2015-05-05 10:20:00,154.3,154.82,154.24,154.73,7400.0,130.5481,130.9881,130.4973,130.9119,7400.0
2015-05-05 10:25:00,154.74,154.74,154.46,154.46,6900.0,130.9204,130.9204,130.6835,130.6835,6900.0
2015-05-05 10:30:00,154.43,154.58,154.39,154.43,6300.0,130.6581,130.785,130.6242,130.6581,6300.0
2015-05-05 10:35:00,154.39,154.63,154.35,154.47,6900.0,130.6242,130.8273,130.5904,130.6919,6900.0
2015-05-05 10:40:00,154.39,154.41,154.2,154.4,9200.0,130.6242,130.6412,130.4635,130.6327,9200.0
2015-05-05 10:45:00,154.41,154.57,154.32,154.51,8900.0,130.6412,130.7765,130.565,130.7258,8900.0
2015-05-05 10:50:00,154.49,154.54,154.36,154.38,7300.0,130.7089,130.7512,130.5989,130.6158,7300.0
2015-05-05 10:55:00,154.43,154.5,154.31,154.31,6200.0,130.6581,130.7173,130.5566,130.5566,6200.0
2015-05-05 11:00:00,154.3,154.3,153.84,153.84,15500.0,130.5481,130.5481,130.1589,130.1589,15500.0
2015-05-05 11:05:00,153.86,153.88,153.63,153.64,9600.0,130.1758,130.1928,129.9812,129.9897,9600.0
2015-05-05 11:10:00,153.61,153.83,153.56,153.78,12900.0,129.9643,130.1504,129.922,130.1081,12900.0
2015-05-05 11:15:00,153.71,153.8,153.54,153.54,6400.0,130.0489,130.1251,129.9051,129.9051,6400.0
2015-05-05 11:20:00,153.61,153.66,153.45,153.6,12100.0,129.9643,130.0066,129.8289,129.9559,12100.0
2015-05-05 11:25:00,153.62,153.62,153.3,153.3,14900.0,129.9728,129.9728,129.702,129.702,14900.0
2015-05-05 11:30:00,153.27,153.39,153.13,153.3,11700.0,129.6766,129.7782,129.5582,129.702,11700.0
2015-05-05 11:35:00,153.29,153.43,153.29,153.35,3700.0,129.6936,129.812,129.6936,129.7443,3700.0
2015-05-05 11:40:00,153.39,153.61,153.37,153.56,5500.0,129.7782,129.9643,129.7613,129.922,5500.0
2015-05-05 11:45:00,153.53,153.56,153.32,153.4,3800.0,129.8966,129.922,129.719,129.7866,3800.0
2015-05-05 11:50:00,153.4,153.59,153.34,153.45,19900.0,129.7866,129.9474,129.7359,129.8289,19900.0
2015-05-05 11:55:00,153.45,153.64,153.45,153.59,7500.0,129.8289,129.9897,129.8289,129.9474,7500.0
2015-05-05 12:00:00,153.62,153.67,153.58,153.6,9100.0,129.9728,130.0151,129.9389,129.9559,9100.0
2015-05-05 12:05:00,153.62,153.62,153.43,153.52,6200.0,129.9728,129.9728,129.812,129.8882,6200.0
2015-05-05 12:10:00,153.53,153.53,153.42,153.47,6400.0,129.8966,129.8966,129.8036,129.8459,6400.0
2015-05-05 12:15:00,153.47,153.62,153.46,153.55,8600.0,129.8459,129.9728,129.8374,129.9135,8600.0
2015-05-05 12:20:00,153.59,153.74,153.58,153.74,10100.0,129.9474,130.0743,129.9389,130.0743,10100.0
2015-05-05 12:25:00,153.7,153.76,153.58,153.6,4700.0,130.0405,130.0912,129.9389,129.9559,4700.0
2015-05-05 12:30:00,153.6,153.69,153.59,153.65,5400.0,129.9559,130.032,129.9474,129.9982,5400.0
2015-05-05 12:35:00,153.66,153.69,153.57,153.62,4600.0,130.0066,130.032,129.9305,129.9728,4600.0
2015-05-05 12:40:00,153.62,153.65,153.49,153.52,8100.0,129.9728,129.9982,129.8628,129.8882,8100.0
2015-05-05 12:45:00,153.55,153.81,153.52,153.74,23000.0,129.9135,130.1335,129.8882,130.0743,23000.0
2015-05-05 12:50:00,153.77,153.88,153.77,153.79,8700.0,130.0997,130.1928,130.0997,130.1166,8700.0
2015-05-05 12:55:00,153.79,153.79,153.52,153.65,7200.0,130.1166,130.1166,129.8882,129.9982,7200.0
2015-05-05 13:00:00,153.63,153.66,153.56,153.59,4700.0,129.9812,130.0066,129.922,129.9474,4700.0
2015-05-05 13:05:00,153.57,153.6,153.43,153.43,13200.0,129.9305,129.9559,129.812,129.812,13200.0
2015-05-05 13:10:00,153.43,153.47,153.11,153.11,10400.0,129.812,129.8459,129.5413,129.5413,10400.0
2015-05-05 13:15:00,153.06,153.12,152.89,152.9,21100.0,129.499,129.5497,129.3551,129.3636,21100.0
2015-05-05 13:20:00,152.93,152.93,152.69,152.9,22200.0,129.389,129.389,129.1859,129.3636,22200.0
2015-05-05 13:25:00,152.9,153.0,152.87,152.96,14300.0,129.3636,129.4482,129.3382,129.4144,14300.0
2015-05-05 13:30:00,152.94,153.0,152.87,152.87,9400.0,129.3974,129.4482,129.3382,129.3382,9400.0
2015-05-05 13:35:00,152.85,153.09,152.85,153.09,22100.0,129.3213,129.5244,129.3213,129.5244,22100.0
2015-05-05 13:40:00,153.08,153.1,152.99,153.04,6100.0,129.5159,129.5328,129.4398,129.4821,6100.0
2015-05-05 13:45:00,153.1,153.1,152.93,152.97,11000.0,129.5328,129.5328,129.389,129.4228,11000.0
2015-05-05 13:50:00,152.99,153.05,152.8,152.96,14500.0,129.4398,129.4905,129.279,129.4144,14500.0
2015-05-05 13:55:00,152.98,153.02,152.86,153.0,5700.0,129.4313,129.4651,129.3298,129.4482,5700.0
2015-05-05 14:00:00,152.97,152.99,152.86,152.89,5400.0,129.4228,129.4398,129.3298,129.3551,5400.0
2015-05-05 14:05:00,152.87,152.98,152.82,152.92,15200.0,129.3382,129.4313,129.2959,129.3805,15200.0
2015-05-05 14:10:00,152.95,153.07,152.93,153.06,19300.0,129.4059,129.5074,129.389,129.499,19300.0
2015-05-05 14:15:00,153.05,153.22,153.0,153.2,8200.0,129.4905,129.6343,129.4482,129.6174,8200.0
2015-05-05 14:20:00,153.21,153.28,153.08,153.27,7100.0,129.6259,129.6851,129.5159,129.6766,7100.0
2015-05-05 14:25:00,153.17,153.17,153.01,153.07,8800.0,129.592,129.592,129.4567,129.5074,8800.0
2015-05-05 14:30:00,153.06,153.21,153.01,153.18,9900.0,129.499,129.6259,129.4567,129.6005,9900.0
2015-05-05 14:35:00,153.18,153.37,153.16,153.21,6000.0,129.6005,129.7613,129.5836,129.6259,6000.0
2015-05-05 14:40:00,153.2,153.2,153.0,153.13,6600.0,129.6174,129.6174,129.4482,129.5582,6600.0
2015-05-05 14:45:00,153.2,153.23,153.02,153.05,7800.0,129.6174,129.6428,129.4651,129.4905,7800.0
2015-05-05 14:50:00,153.08,153.08,152.77,152.8,16600.0,129.5159,129.5159,129.2536,129.279,16600.0
2015-05-05 14:55:00,152.78,152.99,152.75,152.97,10400.0,129.2621,129.4398,129.2367,129.4228,10400.0
2015-05-05 15:00:00,152.91,153.07,152.9,153.03,9900.0,129.3721,129.5074,129.3636,129.4736,9900.0
2015-05-05 15:05:00,153.02,153.27,153.0,153.0,11700.0,129.4651,129.6766,129.4482,129.4482,11700.0
2015-05-05 15:10:00,152.98,153.25,152.97,153.25,7500.0,129.4313,129.6597,129.4228,129.6597,7500.0
2015-05-05 15:15:00,153.24,153.33,153.05,153.06,20900.0,129.6513,129.7274,129.4905,129.499,20900.0
2015-05-05 15:20:00,153.06,153.17,152.98,153.13,18900.0,129.499,129.592,129.4313,129.5582,18900.0
2015-05-05 15:25:00,153.12,153.19,153.03,153.14,19500.0,129.5497,129.609,129.4736,129.5667,19500.0
2015-05-05 15:30:00,153.15,153.29,153.12,153.27,12300.0,129.5751,129.6936,129.5497,129.6766,12300.0
2015-05-05 15:35:00,153.26,153.52,153.21,153.39,10700.0,129.6682,129.8882,129.6259,129.7782,10700.0
2015-05-05 15:40:00,153.42,153.46,153.3,153.33,21100.0,129.8036,129.8374,129.702,129.7274,21100.0
2015-05-05 15:45:00,153.34,153.36,153.2,153.27,14400.0,129.7359,129.7528,129.6174,129.6766,14400.0
2015-05-05 15:50:00,153.27,153.29,153.11,153.17,17100.0,129.6766,129.6936,129.5413,129.592,17100.0
2015-05-05 15:55:00,153.17,153.37,153.17,153.28,38200.0,129.592,129.7613,129.592,129.6851,38200.0
2015-05-06 09:30:00,154.0,154.68,153.7,154.09,22100.0,130.2943,130.8696,130.0405,130.3704,22100.0
2015-05-06 09:35:00,153.82,154.04,152.76,152.76,37200.0,130.142,130.3281,129.2452,129.2452,37200.0
2015-05-06 09:40:00,152.84,153.23,152.76,152.84,12400.0,129.3128,129.6428,129.2452,129.3128,12400.0
2015-05-06 09:45:00,152.81,153.38,152.81,153.29,22800.0,129.2875,129.7697,129.2875,129.6936,22800.0
2015-05-06 09:50:00,153.22,153.6,153.22,153.35,13300.0,129.6343,129.9559,129.6343,129.7443,13300.0
2015-05-06 09:55:00,153.43,153.84,153.43,153.72,22500.0,129.812,130.1589,129.812,130.0574,22500.0
2015-05-06 10:00:00,153.67,153.71,153.26,153.63,24800.0,130.0151,130.0489,129.6682,129.9812,24800.0
2015-05-06 10:05:00,153.63,153.63,152.87,153.01,9600.0,129.9812,129.9812,129.3382,129.4567,9600.0
2015-05-06 10:10:00,152.95,153.3,152.74,153.3,12200.0,129.4059,129.702,129.2282,129.702,12200.0
2015-05-06 10:15:00,153.33,153.62,153.32,153.38,19200.0,129.7274,129.9728,129.719,129.7697,19200.0
2015-05-06 10:20:00,153.46,153.59,153.4,153.43,12300.0,129.8374,129.9474,129.7866,129.812,12300.0
2015-05-06 10:25:00,153.42,153.64,153.31,153.52,17300.0,129.8036,129.9897,129.7105,129.8882,17300.0
2015-05-06 10:30:00,153.51,153.52,153.25,153.33,7900.0,129.8797,129.8882,129.6597,129.7274,7900.0
2015-05-06 10:35:00,153.28,153.5,153.21,153.45,9600.0,129.6851,129.8712,129.6259,129.8289,9600.0
2015-05-06 10:40:00,153.42,153.9,153.42,153.83,37600.0,129.8036,130.2097,129.8036,130.1504,37600.0
2015-05-06 10:45:00,153.87,154.35,153.86,154.01,18500.0,130.1843,130.5904,130.1758,130.3027,18500.0
2015-05-06 10:50:00,154.07,154.07,153.72,153.92,15100.0,130.3535,130.3535,130.0574,130.2266,15100.0
2015-05-06 10:55:00,153.91,154.01,153.75,154.01,17700.0,130.2181,130.3027,130.0828,130.3027,17700.0
2015-05-06 11:00:00,154.02,154.07,153.93,154.04,30300.0,130.3112,130.3535,130.2351,130.3281,30300.0
2015-05-06 11:05:00,154.05,154.07,153.89,153.92,16600.0,130.3366,130.3535,130.2012,130.2266,16600.0
2015-05-06 11:10:00,153.87,153.87,153.7,153.73,8500.0,130.1843,130.1843,130.0405,130.0658,8500.0
2015-05-06 11:15:00,153.71,154.03,153.71,153.93,12000.0,130.0489,130.3197,130.0489,130.2351,12000.0
2015-05-06 11:20:00,153.84,153.93,153.72,153.82,29000.0,130.1589,130.2351,130.0574,130.142,29000.0
2015-05-06 11:25:00,153.81,153.89,153.75,153.84,14500.0,130.1335,130.2012,130.0828,130.1589,14500.0
2015-05-06 11:30:00,153.84,153.89,153.65,153.77,8700.0,130.1589,130.2012,129.9982,130.0997,8700.0
2015-05-06 11:35:00,153.75,153.82,153.64,153.7,6600.0,130.0828,130.142,129.9897,130.0405,6600.0
2015-05-06 11:40:00,153.72,153.94,153.69,153.92,20000.0,130.0574,130.2435,130.032,130.2266,20000.0
2015-05-06 11:45:00,154.03,154.12,153.9,153.9,9000.0,130.3197,130.3958,130.2097,130.2097,9000.0
2015-05-06 11:50:00,153.9,154.05,153.89,153.97,11000.0,130.2097,130.3366,130.2012,130.2689,11000.0
2015-05-06 11:55:00,153.96,154.02,153.9,154.0,11900.0,130.2604,130.3112,130.2097,130.2943,11900.0
2015-05-06 12:00:00,153.98,154.0,153.78,153.82,8500.0,130.2774,130.2943,130.1081,130.142,8500.0
2015-05-06 12:05:00,153.8,153.85,153.6,153.67,6500.0,130.1251,130.1674,129.9559,130.0151,6500.0
2015-05-06 12:10:00,153.68,153.79,153.65,153.67,4700.0,130.0235,130.1166,129.9982,130.0151,4700.0
2015-05-06 12:15:00,153.67,153.75,153.64,153.75,3700.0,130.0151,130.0828,129.9897,130.0828,3700.0
2015-05-06 12:20:00,153.75,153.78,153.64,153.64,4300.0,130.0828,130.1081,129.9897,129.9897,4300.0
2015-05-06 12:25:00,153.63,153.65,153.41,153.44,6800.0,129.9812,129.9982,129.7951,129.8205,6800.0
2015-05-06 12:30:00,153.43,153.47,153.36,153.47,1600.0,129.812,129.8459,129.7528,129.8459,1600.0
2015-05-06 12:35:00,153.5,153.62,153.49,153.62,4200.0,129.8712,129.9728,129.8628,129.9728,4200.0
2015-05-06 12:40:00,153.6,153.81,153.53,153.53,6600.0,129.9559,130.1335,129.8966,129.8966,6600.0
2015-05-06 12:45:00,153.51,153.66,153.51,153.59,3000.0,129.8797,130.0066,129.8797,129.9474,3000.0
2015-05-06 12:50:00,153.59,153.59,153.33,153.33,5300.0,129.9474,129.9474,129.7274,129.7274,5300.0
2015-05-06 12:55:00,153.35,153.43,153.34,153.34,2500.0,129.7443,129.812,129.7359,129.7359,2500.0
2015-05-06 13:00:00,153.31,153.34,153.16,153.19,5200.0,129.7105,129.7359,129.5836,129.609,5200.0
2015-05-06 13:05:00,153.19,153.35,153.19,153.24,2900.0,129.609,129.7443,129.609,129.6513,2900.0
2015-05-06 13:10:00,153.22,153.43,153.21,153.42,2600.0,129.6343,129.812,129.6259,129.8036,2600.0
2015-05-06 13:15:00,153.38,153.48,153.24,153.3,25600.0,129.7697,129.8543,129.6513,129.702,25600.0
2015-05-06 13:20:00,153.31,153.47,153.31,153.44,4800.0,129.7105,129.8459,129.7105,129.8205,4800.0
2015-05-06 13:25:00,153.43,153.44,153.24,153.3,4200.0,129.812,129.8205,129.6513,129.702,4200.0
2015-05-06 13:30:00,153.26,153.35,153.08,153.18,9800.0,129.6682,129.7443,129.5159,129.6005,9800.0
2015-05-06 13:35:00,153.17,153.34,153.07,153.34,5100.0,129.592,129.7359,129.5074,129.7359,5100.0
2015-05-06 13:40:00,153.32,153.37,153.12,153.16,6500.0,129.719,129.7613,129.5497,129.5836,6500.0
2015-05-06 13:45:00,153.08,153.15,152.92,153.11,6900.0,129.5159,129.5751,129.3805,129.5413,6900.0
2015-05-06 13:50:00,153.11,153.11,152.93,153.0,5600.0,129.5413,129.5413,129.389,129.4482,5600.0
2015-05-06 13:55:00,153.08,153.16,152.97,152.97,5600.0,129.5159,129.5836,129.4228,129.4228,5600.0
2015-05-06 14:00:00,153.0,153.1,152.99,153.06,6100.0,129.4482,129.5328,129.4398,129.499,6100.0
2015-05-06 14:05:00,153.04,153.15,152.95,153.01,22100.0,129.4821,129.5751,129.4059,129.4567,22100.0
2015-05-06 14:10:00,153.0,153.01,152.84,152.89,4300.0,129.4482,129.4567,129.3128,129.3551,4300.0
2015-05-06 14:15:00,152.83,153.16,152.79,153.12,10300.0,129.3044,129.5836,129.2705,129.5497,10300.0
2015-05-06 14:20:00,153.09,153.09,152.95,153.01,7400.0,129.5244,129.5244,129.4059,129.4567,7400.0
2015-05-06 14:25:00,152.94,153.07,152.82,153.04,4200.0,129.3974,129.5074,129.2959,129.4821,4200.0
2015-05-06 14:30:00,152.99,153.0,152.84,152.89,4500.0,129.4398,129.4482,129.3128,129.3551,4500.0
2015-05-06 14:35:00,152.84,152.84,152.66,152.76,8100.0,129.3128,129.3128,129.1605,129.2452,8100.0
2015-05-06 14:40:00,152.73,152.73,152.44,152.49,5800.0,129.2198,129.2198,128.9744,129.0167,5800.0
2015-05-06 14:45:00,152.5,152.65,152.47,152.65,4300.0,129.0252,129.1521,128.9998,129.1521,4300.0
2015-05-06 14:50:00,152.64,152.74,152.61,152.65,7100.0,129.1436,129.2282,129.1182,129.1521,7100.0
2015-05-06 14:55:00,152.67,152.87,152.61,152.81,10600.0,129.169,129.3382,129.1182,129.2875,10600.0
2015-05-06 15:00:00,152.79,152.83,152.65,152.65,18900.0,129.2705,129.3044,129.1521,129.1521,18900.0
2015-05-06 15:05:00,152.65,152.93,152.63,152.93,9100.0,129.1521,129.389,129.1352,129.389,9100.0
2015-05-06 15:10:00,152.91,152.91,152.65,152.7,4300.0,129.3721,129.3721,129.1521,129.1944,4300.0
2015-05-06 15:15:00,152.75,152.78,152.57,152.61,7800.0,129.2367,129.2621,129.0844,129.1182,7800.0
2015-05-06 15:20:00,152.6,152.92,152.6,152.87,6400.0,129.1098,129.3805,129.1098,129.3382,6400.0
2015-05-06 15:25:00,152.87,153.01,152.83,153.01,8900.0,129.3382,129.4567,129.3044,129.4567,8900.0
2015-05-06 15:30:00,153.0,153.01,152.79,152.79,11600.0,129.4482,129.4567,129.2705,129.2705,11600.0
2015-05-06 15:35:00,152.78,153.22,152.78,153.12,9600.0,129.2621,129.6343,129.2621,129.5497,9600.0
2015-05-06 15:40:00,153.14,153.17,152.92,153.02,16500.0,129.5667,129.592,129.3805,129.4651,16500.0
2015-05-06 15:45:00,152.98,153.23,152.9,153.17,24700.0,129.4313,129.6428,129.3636,129.592,24700.0
2015-05-06 15:50:00,153.17,153.22,153.04,153.1,24000.0,129.592,129.6343,129.4821,129.5328,24000.0
2015-05-06 15:55:00,153.09,153.42,153.08,153.3,57900.0,129.5244,129.8036,129.5159,129.702,57900.0
2015-05-07 09:30:00,153.3,154.14,153.11,153.63,31200.0,129.702,130.4127,129.5413,129.9812,31200.0
2015-05-07 09:35:00,153.63,153.76,153.0,153.18,17700.0,129.9812,130.0912,129.4482,129.6005,17700.0
2015-05-07 09:40:00,153.27,153.72,153.17,153.17,9100.0,129.6766,130.0574,129.592,129.592,9100.0
2015-05-07 09:45:00,153.17,153.54,153.0,153.47,10700.0,129.592,129.9051,129.4482,129.8459,10700.0
2015-05-07 09:50:00,153.5,153.54,152.91,153.09,6700.0,129.8712,129.9051,129.3721,129.5244,6700.0
2015-05-07 09:55:00,153.07,153.07,152.7,152.86,7400.0,129.5074,129.5074,129.1944,129.3298,7400.0
2015-05-07 10:00:00,152.98,153.01,152.77,153.01,8500.0,129.4313,129.4567,129.2536,129.4567,8500.0
2015-05-07 10:05:00,153.03,153.23,152.89,152.91,10100.0,129.4736,129.6428,129.3551,129.3721,10100.0
2015-05-07 10:10:00,153.08,153.52,153.05,153.45,13100.0,129.5159,129.8882,129.4905,129.8289,13100.0
2015-05-07 10:15:00,153.4,153.71,153.19,153.54,15600.0,129.7866,130.0489,129.609,129.9051,15600.0
2015-05-07 10:20:00,153.63,153.86,153.45,153.84,18800.0,129.9812,130.1758,129.8289,130.1589,18800.0
2015-05-07 10:25:00,153.8,153.87,153.33,153.58,20600.0,130.1251,130.1843,129.7274,129.9389,20600.0
2015-05-07 10:30:00,153.61,153.61,153.31,153.39,11100.0,129.9643,129.9643,129.7105,129.7782,11100.0
2015-05-07 10:35:00,153.36,153.62,153.33,153.62,7100.0,129.7528,129.9728,129.7274,129.9728,7100.0
2015-05-07 10:40:00,153.63,153.91,153.63,153.74,10700.0,129.9812,130.2181,129.9812,130.0743,10700.0
2015-05-07 10:45:00,153.8,153.88,153.58,153.68,8600.0,130.1251,130.1928,129.9389,130.0235,8600.0
2015-05-07 10:50:00,153.59,153.89,153.58,153.73,16400.0,129.9474,130.2012,129.9389,130.0658,16400.0
2015-05-07 10:55:00,153.73,153.88,153.67,153.68,7400.0,130.0658,130.1928,130.0151,130.0235,7400.0
2015-05-07 11:00:00,153.7,153.88,153.65,153.71,6500.0,130.0405,130.1928,129.9982,130.0489,6500.0
2015-05-07 11:05:00,153.68,153.68,153.5,153.58,6600.0,130.0235,130.0235,129.8712,129.9389,6600.0
2015-05-07 11:10:00,153.56,153.7,153.45,153.45,23000.0,129.922,130.0405,129.8289,129.8289,23000.0
2015-05-07 11:15:00,153.47,153.63,153.47,153.55,7600.0,129.8459,129.9812,129.8459,129.9135,7600.0
2015-05-07 11:20:00,153.57,153.61,153.46,153.58,5100.0,129.9305,129.9643,129.8374,129.9389,5100.0
2015-05-07 11:25:00,153.58,153.65,153.53,153.55,7600.0,129.9389,129.9982,129.8966,129.9135,7600.0
2015-05-07 11:30:00,153.61,153.68,153.5,153.55,7000.0,129.9643,130.0235,129.8712,129.9135,7000.0
2015-05-07 11:35:00,153.6,153.67,153.46,153.46,3200.0,129.9559,130.0151,129.8374,129.8374,3200.0
2015-05-07 11:40:00,153.53,153.61,153.46,153.51,10000.0,129.8966,129.9643,129.8374,129.8797,10000.0
2015-05-07 11:45:00,153.55,153.57,153.4,153.57,5600.0,129.9135,129.9305,129.7866,129.9305,5600.0
2015-05-07 11:50:00,153.53,153.56,153.44,153.53,6100.0,129.8966,129.922,129.8205,129.8966,6100.0
2015-05-07 11:55:00,153.53,153.61,153.48,153.56,7800.0,129.8966,129.9643,129.8543,129.922,7800.0
2015-05-07 12:00:00,153.63,153.65,153.46,153.57,13000.0,129.9812,129.9982,129.8374,129.9305,13000.0
2015-05-07 12:05:00,153.55,153.55,153.44,153.47,6200.0,129.9135,129.9135,129.8205,129.8459,6200.0
2015-05-07 12:10:00,153.41,153.63,153.41,153.57,8200.0,129.7951,129.9812,129.7951,129.9305,8200.0
2015-05-07 12:15:00,153.57,153.66,153.55,153.65,13500.0,129.9305,130.0066,129.9135,129.9982,13500.0
2015-05-07 12:20:00,153.65,153.85,153.63,153.74,16700.0,129.9982,130.1674,129.9812,130.0743,16700.0
2015-05-07 12:25:00,153.76,153.82,153.68,153.69,6800.0,130.0912,130.142,130.0235,130.032,6800.0
2015-05-07 12:30:00,153.75,153.87,153.68,153.74,16800.0,130.0828,130.1843,130.0235,130.0743,16800.0
2015-05-07 12:35:00,153.78,153.83,153.73,153.78,9300.0,130.1081,130.1504,130.0658,130.1081,9300.0
2015-05-07 12:40:00,153.79,153.96,153.79,153.81,3800.0,130.1166,130.2604,130.1166,130.1335,3800.0
2015-05-07 12:45:00,153.85,153.87,153.72,153.82,9600.0,130.1674,130.1843,130.0574,130.142,9600.0
2015-05-07 12:50:00,153.82,153.87,153.7,153.7,2900.0,130.142,130.1843,130.0405,130.0405,2900.0
2015-05-07 12:55:00,153.73,153.88,153.73,153.81,4300.0,130.0658,130.1928,130.0658,130.1335,4300.0
2015-05-07 13:00:00,153.81,153.84,153.62,153.67,12800.0,130.1335,130.1589,129.9728,130.0151,12800.0
2015-05-07 13:05:00,153.68,153.77,153.62,153.76,6100.0,130.0235,130.0997,129.9728,130.0912,6100.0
2015-05-07 13:10:00,153.79,153.81,153.68,153.79,5800.0,130.1166,130.1335,130.0235,130.1166,5800.0
2015-05-07 13:15:00,153.81,153.89,153.76,153.76,7900.0,130.1335,130.2012,130.0912,130.0912,7900.0
2015-05-07 13:20:00,153.73,153.77,153.63,153.68,6700.0,130.0658,130.0997,129.9812,130.0235,6700.0
2015-05-07 13:25:00,153.74,153.76,153.63,153.63,3500.0,130.0743,130.0912,129.9812,129.9812,3500.0
2015-05-07 13:30:00,153.6,153.76,153.6,153.72,6100.0,129.9559,130.0912,129.9559,130.0574,6100.0
2015-05-07 13:35:00,153.72,153.83,153.66,153.8,5500.0,130.0574,130.1504,130.0066,130.1251,5500.0
2015-05-07 13:40:00,153.83,153.91,153.78,153.82,7000.0,130.1504,130.2181,130.1081,130.142,7000.0
2015-05-07 13:45:00,153.76,153.78,153.67,153.67,3800.0,130.0912,130.1081,130.0151,130.0151,3800.0
2015-05-07 13:50:00,153.72,153.85,153.69,153.85,7500.0,130.0574,130.1674,130.032,130.1674,7500.0
2015-05-07 13:55:00,153.81,153.96,153.81,153.88,3700.0,130.1335,130.2604,130.1335,130.1928,3700.0
2015-05-07 14:00:00,153.86,153.91,153.7,153.72,8500.0,130.1758,130.2181,130.0405,130.0574,8500.0
2015-05-07 14:05:00,153.73,153.8,153.67,153.74,5600.0,130.0658,130.1251,130.0151,130.0743,5600.0
2015-05-07 14:10:00,153.77,153.82,153.7,153.76,4800.0,130.0997,130.142,130.0405,130.0912,4800.0
2015-05-07 14:15:00,153.81,153.82,153.65,153.65,5900.0,130.1335,130.142,129.9982,129.9982,5900.0
2015-05-07 14:20:00,153.68,153.78,153.65,153.65,8300.0,130.0235,130.1081,129.9982,129.9982,8300.0
2015-05-07 14:25:00,153.67,153.77,153.64,153.69,14700.0,130.0151,130.0997,129.9897,130.032,14700.0
2015-05-07 14:30:00,153.69,153.73,153.65,153.69,5900.0,130.032,130.0658,129.9982,130.032,5900.0
2015-05-07 14:35:00,153.65,153.66,153.59,153.6,16300.0,129.9982,130.0066,129.9474,129.9559,16300.0
2015-05-07 14:40:00,153.62,153.65,153.59,153.62,8300.0,129.9728,129.9982,129.9474,129.9728,8300.0
2015-05-07 14:45:00,153.59,153.69,153.59,153.62,10400.0,129.9474,130.032,129.9474,129.9728,10400.0
2015-05-07 14:50:00,153.65,153.69,153.54,153.65,7500.0,129.9982,130.032,129.9051,129.9982,7500.0
2015-05-07 14:55:00,153.63,153.74,153.61,153.73,3200.0,129.9812,130.0743,129.9643,130.0658,3200.0
2015-05-07 15:00:00,153.73,153.85,153.66,153.85,4400.0,130.0658,130.1674,130.0066,130.1674,4400.0
2015-05-07 15:05:00,153.83,153.84,153.62,153.64,10600.0,130.1504,130.1589,129.9728,129.9897,10600.0
2015-05-07 15:10:00,153.65,153.71,153.61,153.61,6500.0,129.9982,130.0489,129.9643,129.9643,6500.0
2015-05-07 15:15:00,153.62,153.65,153.49,153.49,10800.0,129.9728,129.9982,129.8628,129.8628,10800.0
2015-05-07 15:20:00,153.49,153.51,153.38,153.51,7900.0,129.8628,129.8797,129.7697,129.8797,7900.0
2015-05-07 15:25:00,153.52,153.52,153.4,153.49,5600.0,129.8882,129.8882,129.7866,129.8628,5600.0
2015-05-07 15:30:00,153.49,153.62,153.48,153.6,13600.0,129.8628,129.9728,129.8543,129.9559,13600.0
2015-05-07 15:35:00,153.59,153.65,153.49,153.53,14900.0,129.9474,129.9982,129.8628,129.8966,14900.0
2015-05-07 15:40:00,153.53,153.57,153.42,153.44,22900.0,129.8966,129.9305,129.8036,129.8205,22900.0
2015-05-07 15:45:00,153.42,153.51,153.36,153.5,17200.0,129.8036,129.8797,129.7528,129.8712,17200.0
2015-05-07 15:50:00,153.5,153.53,153.43,153.5,21300.0,129.8712,129.8966,129.812,129.8712,21300.0
2015-05-07 15:55:00,153.49,153.6,153.43,153.47,56200.0,129.8628,129.9559,129.812,129.8459,56200.0
2015-05-08 09:30:00,155.0,155.56,154.75,154.98,33200.0,131.1403,131.6141,130.9288,131.1234,33200.0
2015-05-08 09:35:00,155.03,155.63,155.02,155.08,30600.0,131.1657,131.6734,131.1573,131.208,30600.0
2015-05-08 09:40:00,155.05,155.92,154.93,155.92,9900.0,131.1826,131.9187,131.0811,131.9187,9900.0
2015-05-08 09:45:00,155.99,156.27,155.78,156.22,19200.0,131.978,132.2148,131.8003,132.1725,19200.0
2015-05-08 09:50:00,156.23,156.31,156.02,156.13,6000.0,132.181,132.2487,132.0033,132.0964,6000.0
2015-05-08 09:55:00,156.13,156.27,155.84,155.93,13400.0,132.0964,132.2148,131.851,131.9272,13400.0
2015-05-08 10:00:00,156.02,156.13,155.95,156.08,8000.0,132.0033,132.0964,131.9441,132.0541,8000.0
2015-05-08 10:05:00,156.08,156.19,155.93,156.02,7900.0,132.0541,132.1472,131.9272,132.0033,7900.0
2015-05-08 10:10:00,156.03,156.23,156.03,156.16,8000.0,132.0118,132.181,132.0118,132.1218,8000.0
2015-05-08 10:15:00,156.17,156.24,156.04,156.2,7600.0,132.1302,132.1895,132.0203,132.1556,7600.0
2015-05-08 10:20:00,156.17,156.22,155.95,156.04,2800.0,132.1302,132.1725,131.9441,132.0203,2800.0
2015-05-08 10:25:00,156.1,156.32,156.05,156.3,8600.0,132.071,132.2572,132.0287,132.2402,8600.0
2015-05-08 10:30:00,156.32,156.36,156.03,156.12,12400.0,132.2572,132.291,132.0118,132.0879,12400.0
2015-05-08 10:35:00,156.12,156.33,156.11,156.33,4500.0,132.0879,132.2656,132.0795,132.2656,4500.0
2015-05-08 10:40:00,156.38,156.44,156.29,156.39,7600.0,132.3079,132.3587,132.2318,132.3164,7600.0
2015-05-08 10:45:00,156.36,156.43,156.21,156.21,8300.0,132.291,132.3502,132.1641,132.1641,8300.0
2015-05-08 10:50:00,156.21,156.32,156.02,156.13,13300.0,132.1641,132.2572,132.0033,132.0964,13300.0
2015-05-08 10:55:00,156.04,156.07,155.94,156.06,6600.0,132.0203,132.0456,131.9356,132.0372,6600.0
2015-05-08 11:00:00,156.06,156.15,156.06,156.11,6000.0,132.0372,132.1133,132.0372,132.0795,6000.0
2015-05-08 11:05:00,156.11,156.26,156.04,156.17,3600.0,132.0795,132.2064,132.0203,132.1302,3600.0
2015-05-08 11:10:00,156.21,156.37,156.21,156.33,5300.0,132.1641,132.2995,132.1641,132.2656,5300.0
2015-05-08 11:15:00,156.34,156.36,156.05,156.2,5700.0,132.2741,132.291,132.0287,132.1556,5700.0
2015-05-08 11:20:00,156.17,156.3,156.13,156.13,4600.0,132.1302,132.2402,132.0964,132.0964,4600.0
2015-05-08 11:25:00,156.11,156.12,156.0,156.03,6200.0,132.0795,132.0879,131.9864,132.0118,6200.0
2015-05-08 11:30:00,156.06,156.19,156.03,156.08,6200.0,132.0372,132.1472,132.0118,132.0541,6200.0
2015-05-08 11:35:00,156.09,156.14,155.99,156.08,16700.0,132.0626,132.1049,131.978,132.0541,16700.0
2015-05-08 11:40:00,156.07,156.18,156.0,156.15,7300.0,132.0456,132.1387,131.9864,132.1133,7300.0
2015-05-08 11:45:00,156.13,156.22,156.1,156.18,4400.0,132.0964,132.1725,132.071,132.1387,4400.0
2015-05-08 11:50:00,156.13,156.35,156.13,156.31,6200.0,132.0964,132.2825,132.0964,132.2487,6200.0
2015-05-08 11:55:00,156.35,156.44,156.19,156.29,4200.0,132.2825,132.3587,132.1472,132.2318,4200.0
2015-05-08 12:00:00,156.3,156.33,156.19,156.19,3700.0,132.2402,132.2656,132.1472,132.1472,3700.0
2015-05-08 12:05:00,156.17,156.23,156.12,156.15,14900.0,132.1302,132.181,132.0879,132.1133,14900.0
2015-05-08 12:10:00,156.14,156.2,156.1,156.2,6200.0,132.1049,132.1556,132.071,132.1556,6200.0
2015-05-08 12:15:00,156.2,156.24,156.17,156.23,3700.0,132.1556,132.1895,132.1302,132.181,3700.0
2015-05-08 12:20:00,156.24,156.32,156.18,156.3,7900.0,132.1895,132.2572,132.1387,132.2402,7900.0
2015-05-08 12:25:00,156.3,156.4,156.25,156.4,5100.0,132.2402,132.3248,132.1979,132.3248,5100.0
2015-05-08 12:30:00,156.34,156.48,156.25,156.25,4900.0,132.2741,132.3925,132.1979,132.1979,4900.0
2015-05-08 12:35:00,156.17,156.32,156.17,156.32,2500.0,132.1302,132.2572,132.1302,132.2572,2500.0
2015-05-08 12:40:00,156.34,156.38,156.31,156.34,4400.0,132.2741,132.3079,132.2487,132.2741,4400.0
2015-05-08 12:45:00,156.36,156.55,156.34,156.46,7700.0,132.291,132.4517,132.2741,132.3756,7700.0
2015-05-08 12:50:00,156.5,156.5,156.38,156.4,3100.0,132.4094,132.4094,132.3079,132.3248,3100.0
2015-05-08 12:55:00,156.39,156.45,156.26,156.3,5800.0,132.3164,132.3671,132.2064,132.2402,5800.0
2015-05-08 13:00:00,156.27,156.27,156.2,156.2,2900.0,132.2148,132.2148,132.1556,132.1556,2900.0
2015-05-08 13:05:00,156.22,156.35,156.2,156.29,4900.0,132.1725,132.2825,132.1556,132.2318,4900.0
2015-05-08 13:10:00,156.3,156.33,156.2,156.21,3100.0,132.2402,132.2656,132.1556,132.1641,3100.0
2015-05-08 13:15:00,156.19,156.27,156.11,156.23,7000.0,132.1472,132.2148,132.0795,132.181,7000.0
2015-05-08 13:20:00,156.2,156.36,156.15,156.27,13800.0,132.1556,132.291,132.1133,132.2148,13800.0
2015-05-08 13:25:00,156.27,156.31,156.19,156.24,9400.0,132.2148,132.2487,132.1472,132.1895,9400.0
2015-05-08 13:30:00,156.14,156.25,156.09,156.17,9100.0,132.1049,132.1979,132.0626,132.1302,9100.0
2015-05-08 13:35:00,156.19,156.21,156.03,156.08,4700.0,132.1472,132.1641,132.0118,132.0541,4700.0
2015-05-08 13:40:00,156.1,156.21,156.06,156.2,11100.0,132.071,132.1641,132.0372,132.1556,11100.0
2015-05-08 13:45:00,156.2,156.23,156.03,156.04,7500.0,132.1556,132.181,132.0118,132.0203,7500.0
2015-05-08 13:50:00,156.08,156.11,156.02,156.06,4000.0,132.0541,132.0795,132.0033,132.0372,4000.0
2015-05-08 13:55:00,156.07,156.16,156.04,156.11,7400.0,132.0456,132.1218,132.0203,132.0795,7400.0
2015-05-08 14:00:00,156.18,156.23,156.15,156.15,6100.0,132.1387,132.181,132.1133,132.1133,6100.0
2015-05-08 14:05:00,156.09,156.09,155.95,155.95,7600.0,132.0626,132.0626,131.9441,131.9441,7600.0
2015-05-08 14:10:00,155.98,156.05,155.95,155.96,6000.0,131.9695,132.0287,131.9441,131.9526,6000.0
2015-05-08 14:15:00,155.99,155.99,155.83,155.91,7100.0,131.978,131.978,131.8426,131.9103,7100.0
2015-05-08 14:20:00,155.89,155.91,155.79,155.79,8600.0,131.8933,131.9103,131.8087,131.8087,8600.0
2015-05-08 14:25:00,155.8,155.87,155.75,155.79,7700.0,131.8172,131.8764,131.7749,131.8087,7700.0
2015-05-08 14:30:00,155.79,156.0,155.79,156.0,14700.0,131.8087,131.9864,131.8087,131.9864,14700.0
2015-05-08 14:35:00,155.99,156.04,155.93,156.04,5600.0,131.978,132.0203,131.9272,132.0203,5600.0
2015-05-08 14:40:00,156.02,156.09,155.88,155.9,5000.0,132.0033,132.0626,131.8849,131.9018,5000.0
2015-05-08 14:45:00,155.88,155.99,155.86,155.93,7200.0,131.8849,131.978,131.868,131.9272,7200.0
2015-05-08 14:50:00,155.9,155.94,155.8,155.93,3100.0,131.9018,131.9356,131.8172,131.9272,3100.0
2015-05-08 14:55:00,155.93,155.98,155.85,155.97,5300.0,131.9272,131.9695,131.8595,131.961,5300.0
2015-05-08 15:00:00,155.99,156.04,155.97,156.0,5900.0,131.978,132.0203,131.961,131.9864,5900.0
2015-05-08 15:05:00,156.02,156.13,155.96,156.07,18400.0,132.0033,132.0964,131.9526,132.0456,18400.0
2015-05-08 15:10:00,156.1,156.24,156.07,156.22,7200.0,132.071,132.1895,132.0456,132.1725,7200.0
2015-05-08 15:15:00,156.2,156.2,156.03,156.03,6300.0,132.1556,132.1556,132.0118,132.0118,6300.0
2015-05-08 15:20:00,156.04,156.12,155.94,155.96,7900.0,132.0203,132.0879,131.9356,131.9526,7900.0
2015-05-08 15:25:00,155.97,156.07,155.9,156.05,8000.0,131.961,132.0456,131.9018,132.0287,8000.0
2015-05-08 15:30:00,156.04,156.2,156.04,156.11,8100.0,132.0203,132.1556,132.0203,132.0795,8100.0
2015-05-08 15:35:00,156.11,156.14,156.03,156.12,7900.0,132.0795,132.1049,132.0118,132.0879,7900.0
2015-05-08 15:40:00,156.12,156.17,156.05,156.16,8900.0,132.0879,132.1302,132.0287,132.1218,8900.0
2015-05-08 15:45:00,156.17,156.28,156.17,156.24,19900.0,132.1302,132.2233,132.1302,132.1895,19900.0
2015-05-08 15:50:00,156.25,156.35,156.15,156.35,20300.0,132.1979,132.2825,132.1133,132.2825,20300.0
2015-05-08 15:55:00,156.35,156.4,156.28,156.28,50900.0,132.2825,132.3248,132.2233,132.2233,50900.0
2015-05-11 09:30:00,156.25,157.52,156.16,156.93,20400.0,132.1979,133.2724,132.1218,132.7733,20400.0
2015-05-11 09:35:00,156.71,156.71,156.12,156.32,12500.0,132.5871,132.5871,132.0879,132.2572,12500.0
2015-05-11 09:40:00,156.32,156.45,156.01,156.45,9300.0,132.2572,132.3671,131.9949,132.3671,9300.0
2015-05-11 09:45:00,156.44,156.7,156.44,156.62,5200.0,132.3587,132.5787,132.3587,132.511,5200.0
2015-05-11 09:50:00,156.61,156.61,156.34,156.49,5600.0,132.5025,132.5025,132.2741,132.401,5600.0
2015-05-11 09:55:00,156.52,156.76,156.38,156.74,6600.0,132.4264,132.6294,132.3079,132.6125,6600.0
2015-05-11 10:00:00,156.82,157.07,156.69,156.99,6600.0,132.6802,132.8917,132.5702,132.824,6600.0
2015-05-11 10:05:00,157.05,157.07,156.78,156.83,4400.0,132.8748,132.8917,132.6463,132.6886,4400.0
2015-05-11 10:10:00,156.84,156.95,156.8,156.89,5500.0,132.6971,132.7902,132.6633,132.7394,5500.0
2015-05-11 10:15:00,156.88,157.03,156.73,156.73,5900.0,132.731,132.8579,132.604,132.604,5900.0
2015-05-11 10:20:00,156.71,156.91,156.64,156.9,7900.0,132.5871,132.7563,132.5279,132.7479,7900.0
2015-05-11 10:25:00,156.91,156.99,156.72,156.78,8600.0,132.7563,132.824,132.5956,132.6463,8600.0
2015-05-11 10:30:00,156.7,156.73,156.51,156.71,7700.0,132.5787,132.604,132.4179,132.5871,7700.0
2015-05-11 10:35:00,156.7,156.72,156.58,156.63,5600.0,132.5787,132.5956,132.4771,132.5194,5600.0
2015-05-11 10:40:00,156.67,156.93,156.67,156.91,5600.0,132.5533,132.7733,132.5533,132.7563,5600.0
2015-05-11 10:45:00,156.86,156.91,156.79,156.87,6500.0,132.714,132.7563,132.6548,132.7225,6500.0
2015-05-11 10:50:00,156.91,157.04,156.91,157.04,3500.0,132.7563,132.8663,132.7563,132.8663,3500.0
2015-05-11 10:55:00,157.05,157.13,156.99,157.04,11400.0,132.8748,132.9425,132.824,132.8663,11400.0
2015-05-11 11:00:00,157.04,157.07,156.77,156.81,8700.0,132.8663,132.8917,132.6379,132.6717,8700.0
2015-05-11 11:05:00,156.77,156.97,156.66,156.95,8400.0,132.6379,132.8071,132.5448,132.7902,8400.0
2015-05-11 11:10:00,156.97,157.19,156.97,157.12,8100.0,132.8071,132.9932,132.8071,132.934,8100.0
2015-05-11 11:15:00,157.11,157.11,156.96,157.01,2900.0,132.9255,132.9255,132.7986,132.8409,2900.0
2015-05-11 11:20:00,157.06,157.09,156.95,157.07,3700.0,132.8832,132.9086,132.7902,132.8917,3700.0
2015-05-11 11:25:00,157.11,157.18,157.09,157.12,4000.0,132.9255,132.9848,132.9086,132.934,4000.0
2015-05-11 11:30:00,157.11,157.11,156.99,157.05,6900.0,132.9255,132.9255,132.824,132.8748,6900.0
2015-05-11 11:35:00,157.07,157.2,157.05,157.18,3000.0,132.8917,133.0017,132.8748,132.9848,3000.0
2015-05-11 11:40:00,157.21,157.24,157.09,157.13,17200.0,133.0102,133.0355,132.9086,132.9425,17200.0
2015-05-11 11:45:00,157.16,157.36,157.16,157.34,4600.0,132.9678,133.1371,132.9678,133.1201,4600.0
2015-05-11 11:50:00,157.32,157.37,157.16,157.16,4900.0,133.1032,133.1455,132.9678,132.9678,4900.0
2015-05-11 11:55:00,157.16,157.27,157.12,157.15,4100.0,132.9678,133.0609,132.934,132.9594,4100.0
2015-05-11 12:00:00,157.15,157.26,156.96,156.96,6900.0,132.9594,133.0525,132.7986,132.7986,6900.0
2015-05-11 12:05:00,156.95,157.03,156.91,156.93,5100.0,132.7902,132.8579,132.7563,132.7733,5100.0
2015-05-11 12:10:00,156.91,156.98,156.83,156.87,4700.0,132.7563,132.8156,132.6886,132.7225,4700.0
2015-05-11 12:15:00,156.87,157.05,156.76,156.86,13600.0,132.7225,132.8748,132.6294,132.714,13600.0
2015-05-11 12:20:00,156.82,156.83,156.74,156.81,3200.0,132.6802,132.6886,132.6125,132.6717,3200.0
2015-05-11 12:25:00,156.8,156.9,156.8,156.88,5500.0,132.6633,132.7479,132.6633,132.731,5500.0
2015-05-11 12:30:00,156.86,156.88,156.73,156.76,6700.0,132.714,132.731,132.604,132.6294,6700.0
2015-05-11 12:35:00,156.77,156.87,156.77,156.86,3800.0,132.6379,132.7225,132.6379,132.714,3800.0
2015-05-11 12:40:00,156.87,156.93,156.84,156.84,6600.0,132.7225,132.7733,132.6971,132.6971,6600.0
2015-05-11 12:45:00,156.89,156.89,156.74,156.76,6100.0,132.7394,132.7394,132.6125,132.6294,6100.0
2015-05-11 12:50:00,156.75,156.89,156.75,156.79,4700.0,132.621,132.7394,132.621,132.6548,4700.0
2015-05-11 12:55:00,156.78,156.84,156.75,156.84,2000.0,132.6463,132.6971,132.621,132.6971,2000.0
2015-05-11 13:00:00,156.85,156.91,156.8,156.81,2900.0,132.7056,132.7563,132.6633,132.6717,2900.0
2015-05-11 13:05:00,156.76,156.83,156.65,156.75,5700.0,132.6294,132.6886,132.5364,132.621,5700.0
2015-05-11 13:10:00,156.81,156.87,156.78,156.87,11200.0,132.6717,132.7225,132.6463,132.7225,11200.0
2015-05-11 13:15:00,156.86,156.99,156.82,156.95,6000.0,132.714,132.824,132.6802,132.7902,6000.0
2015-05-11 13:20:00,156.96,157.01,156.91,156.98,3500.0,132.7986,132.8409,132.7563,132.8156,3500.0
2015-05-11 13:25:00,157.0,157.01,156.96,156.96,3700.0,132.8325,132.8409,132.7986,132.7986,3700.0
2015-05-11 13:30:00,156.95,156.98,156.88,156.98,4300.0,132.7902,132.8156,132.731,132.8156,4300.0
2015-05-11 13:35:00,157.01,157.01,156.9,156.97,2800.0,132.8409,132.8409,132.7479,132.8071,2800.0
2015-05-11 13:40:00,156.98,157.01,156.98,156.99,2000.0,132.8156,132.8409,132.8156,132.824,2000.0
2015-05-11 13:45:00,157.0,157.02,156.89,156.92,3200.0,132.8325,132.8494,132.7394,132.7648,3200.0
2015-05-11 13:50:00,156.95,156.95,156.87,156.94,3800.0,132.7902,132.7902,132.7225,132.7817,3800.0
2015-05-11 13:55:00,156.93,156.94,156.69,156.69,3800.0,132.7733,132.7817,132.5702,132.5702,3800.0
2015-05-11 14:00:00,156.67,156.83,156.65,156.81,3200.0,132.5533,132.6886,132.5364,132.6717,3200.0
2015-05-11 14:05:00,156.81,156.81,156.59,156.59,6300.0,132.6717,132.6717,132.4856,132.4856,6300.0
2015-05-11 14:10:00,156.61,156.73,156.61,156.61,4600.0,132.5025,132.604,132.5025,132.5025,4600.0
2015-05-11 14:15:00,156.6,156.69,156.58,156.62,2800.0,132.4941,132.5702,132.4771,132.511,2800.0
2015-05-11 14:20:00,156.65,156.74,156.65,156.67,3700.0,132.5364,132.6125,132.5364,132.5533,3700.0
2015-05-11 14:25:00,156.64,156.67,156.64,156.64,5500.0,132.5279,132.5533,132.5279,132.5279,5500.0
2015-05-11 14:30:00,156.64,156.67,156.61,156.64,6600.0,132.5279,132.5533,132.5025,132.5279,6600.0
2015-05-11 14:35:00,156.64,156.64,156.42,156.48,8500.0,132.5279,132.5279,132.3418,132.3925,8500.0
2015-05-11 14:40:00,156.51,156.63,156.51,156.63,5300.0,132.4179,132.5194,132.4179,132.5194,5300.0
2015-05-11 14:45:00,156.61,156.64,156.44,156.46,5400.0,132.5025,132.5279,132.3587,132.3756,5400.0
2015-05-11 14:50:00,156.47,156.48,156.32,156.34,5500.0,132.3841,132.3925,132.2572,132.2741,5500.0
2015-05-11 14:55:00,156.33,156.37,156.21,156.35,4600.0,132.2656,132.2995,132.1641,132.2825,4600.0
2015-05-11 15:00:00,156.35,156.38,156.21,156.38,6400.0,132.2825,132.3079,132.1641,132.3079,6400.0
2015-05-11 15:05:00,156.38,156.65,156.38,156.65,5600.0,132.3079,132.5364,132.3079,132.5364,5600.0
2015-05-11 15:10:00,156.65,156.78,156.65,156.77,7600.0,132.5364,132.6463,132.5364,132.6379,7600.0
2015-05-11 15:15:00,156.76,156.89,156.76,156.88,5700.0,132.6294,132.7394,132.6294,132.731,5700.0
2015-05-11 15:20:00,156.82,156.96,156.78,156.87,5200.0,132.6802,132.7986,132.6463,132.7225,5200.0
2015-05-11 15:25:00,156.88,156.91,156.79,156.8,4500.0,132.731,132.7563,132.6548,132.6633,4500.0
2015-05-11 15:30:00,156.81,156.82,156.66,156.7,9200.0,132.6717,132.6802,132.5448,132.5787,9200.0
2015-05-11 15:35:00,156.66,156.67,156.51,156.6,10200.0,132.5448,132.5533,132.4179,132.4941,10200.0
2015-05-11 15:40:00,156.61,156.63,156.51,156.55,16300.0,132.5025,132.5194,132.4179,132.4517,16300.0
2015-05-11 15:45:00,156.55,156.55,156.39,156.43,12100.0,132.4517,132.4517,132.3164,132.3502,12100.0
2015-05-11 15:50:00,156.4,156.49,156.38,156.43,15300.0,132.3248,132.401,132.3079,132.3502,15300.0
2015-05-11 15:55:00,156.44,156.49,156.29,156.3,26000.0,132.3587,132.401,132.2318,132.2402,26000.0
2015-05-12 09:30:00,155.95,155.95,155.01,155.45,20700.0,131.9441,131.9441,131.1488,131.5211,20700.0
2015-05-12 09:35:00,155.5,155.78,155.45,155.5,8200.0,131.5634,131.8003,131.5211,131.5634,8200.0
2015-05-12 09:40:00,155.49,155.49,154.92,155.07,5900.0,131.5549,131.5549,131.0727,131.1996,5900.0
2015-05-12 09:45:00,155.02,155.38,154.86,155.38,7700.0,131.1573,131.4619,131.0219,131.4619,7700.0
2015-05-12 09:50:00,155.35,155.82,155.24,155.65,16700.0,131.4365,131.8341,131.3434,131.6903,16700.0
2015-05-12 09:55:00,155.69,155.78,155.42,155.48,6000.0,131.7241,131.8003,131.4957,131.5465,6000.0
2015-05-12 10:00:00,155.44,155.55,155.1,155.19,26400.0,131.5126,131.6057,131.225,131.3011,26400.0
2015-05-12 10:05:00,155.29,155.36,155.0,155.31,15600.0,131.3857,131.4449,131.1403,131.4026,15600.0
2015-05-12 10:10:00,155.3,155.41,155.09,155.2,6000.0,131.3942,131.4872,131.2165,131.3096,6000.0
2015-05-12 10:15:00,155.17,155.54,154.99,154.99,7100.0,131.2842,131.5972,131.1319,131.1319,7100.0
2015-05-12 10:20:00,154.97,155.13,154.81,154.9,10000.0,131.115,131.2503,130.9796,131.0557,10000.0
2015-05-12 10:25:00,154.97,155.12,154.69,154.69,13800.0,131.115,131.2419,130.8781,130.8781,13800.0
2015-05-12 10:30:00,154.82,155.11,154.75,155.11,10300.0,130.9881,131.2334,130.9288,131.2334,10300.0
2015-05-12 10:35:00,155.07,155.52,154.97,155.51,6700.0,131.1996,131.5803,131.115,131.5718,6700.0
2015-05-12 10:40:00,155.62,155.8,155.6,155.66,7200.0,131.6649,131.8172,131.648,131.6987,7200.0
2015-05-12 10:45:00,155.71,155.97,155.71,155.78,6200.0,131.7411,131.961,131.7411,131.8003,6200.0
2015-05-12 10:50:00,155.71,155.8,155.6,155.8,9400.0,131.7411,131.8172,131.648,131.8172,9400.0
2015-05-12 10:55:00,155.83,155.83,155.63,155.73,7800.0,131.8426,131.8426,131.6734,131.758,7800.0
2015-05-12 11:00:00,155.7,155.88,155.59,155.87,14800.0,131.7326,131.8849,131.6395,131.8764,14800.0
2015-05-12 11:05:00,155.89,156.0,155.74,155.88,10500.0,131.8933,131.9864,131.7664,131.8849,10500.0
2015-05-12 11:10:00,155.89,155.89,155.6,155.6,4100.0,131.8933,131.8933,131.648,131.648,4100.0
2015-05-12 11:15:00,155.6,155.66,155.54,155.54,4700.0,131.648,131.6987,131.5972,131.5972,4700.0
2015-05-12 11:20:00,155.66,155.7,155.61,155.65,4800.0,131.6987,131.7326,131.6564,131.6903,4800.0
2015-05-12 11:25:00,155.68,155.73,155.61,155.62,4100.0,131.7157,131.758,131.6564,131.6649,4100.0
2015-05-12 11:30:00,155.61,155.68,155.6,155.6,4200.0,131.6564,131.7157,131.648,131.648,4200.0
2015-05-12 11:35:00,155.61,155.65,155.56,155.63,2800.0,131.6564,131.6903,131.6141,131.6734,2800.0
2015-05-12 11:40:00,155.58,155.72,155.51,155.67,4200.0,131.6311,131.7495,131.5718,131.7072,4200.0
2015-05-12 11:45:00,155.63,155.82,155.55,155.63,5700.0,131.6734,131.8341,131.6057,131.6734,5700.0
2015-05-12 11:50:00,155.6,155.6,155.4,155.54,4800.0,131.648,131.648,131.4788,131.5972,4800.0
2015-05-12 11:55:00,155.53,155.59,155.4,155.4,3200.0,131.5888,131.6395,131.4788,131.4788,3200.0
2015-05-12 12:00:00,155.44,155.45,155.37,155.4,3900.0,131.5126,131.5211,131.4534,131.4788,3900.0
2015-05-12 12:05:00,155.34,155.36,155.28,155.28,2800.0,131.428,131.4449,131.3772,131.3772,2800.0
2015-05-12 12:10:00,155.17,155.2,155.01,155.06,6200.0,131.2842,131.3096,131.1488,131.1911,6200.0
2015-05-12 12:15:00,155.08,155.2,155.07,155.2,4100.0,131.208,131.3096,131.1996,131.3096,4100.0
2015-05-12 12:20:00,155.2,155.2,155.06,155.06,4000.0,131.3096,131.3096,131.1911,131.1911,4000.0
2015-05-12 12:25:00,155.06,155.11,154.99,155.04,5800.0,131.1911,131.2334,131.1319,131.1742,5800.0
2015-05-12 12:30:00,155.03,155.07,154.89,155.07,6200.0,131.1657,131.1996,131.0473,131.1996,6200.0
2015-05-12 12:35:00,155.1,155.37,155.09,155.35,5000.0,131.225,131.4534,131.2165,131.4365,5000.0
2015-05-12 12:40:00,155.37,155.4,155.32,155.39,2900.0,131.4534,131.4788,131.4111,131.4703,2900.0
2015-05-12 12:45:00,155.41,155.46,155.41,155.46,2700.0,131.4872,131.5295,131.4872,131.5295,2700.0
2015-05-12 12:50:00,155.47,155.54,155.44,155.53,2200.0,131.538,131.5972,131.5126,131.5888,2200.0
2015-05-12 12:55:00,155.52,155.58,155.5,155.53,2000.0,131.5803,131.6311,131.5634,131.5888,2000.0
2015-05-12 13:00:00,155.5,155.56,155.48,155.54,2300.0,131.5634,131.6141,131.5465,131.5972,2300.0
2015-05-12 13:05:00,155.51,155.62,155.49,155.62,2600.0,131.5718,131.6649,131.5549,131.6649,2600.0
2015-05-12 13:10:00,155.63,155.77,155.59,155.69,2700.0,131.6734,131.7918,131.6395,131.7241,2700.0
2015-05-12 13:15:00,155.73,155.76,155.56,155.67,7400.0,131.758,131.7834,131.6141,131.7072,7400.0
2015-05-12 13:20:00,155.68,155.79,155.63,155.73,7400.0,131.7157,131.8087,131.6734,131.758,7400.0
2015-05-12 13:25:00,155.74,155.81,155.7,155.75,3000.0,131.7664,131.8257,131.7326,131.7749,3000.0
2015-05-12 13:30:00,155.73,155.73,155.62,155.66,6900.0,131.758,131.758,131.6649,131.6987,6900.0
2015-05-12 13:35:00,155.61,155.71,155.56,155.59,5700.0,131.6564,131.7411,131.6141,131.6395,5700.0
2015-05-12 13:40:00,155.56,155.71,155.44,155.5,9800.0,131.6141,131.7411,131.5126,131.5634,9800.0
2015-05-12 13:45:00,155.51,155.56,155.45,155.54,2900.0,131.5718,131.6141,131.5211,131.5972,2900.0
2015-05-12 13:50:00,155.51,155.58,155.47,155.54,3500.0,131.5718,131.6311,131.538,131.5972,3500.0
2015-05-12 13:55:00,155.59,155.69,155.57,155.57,7000.0,131.6395,131.7241,131.6226,131.6226,7000.0
2015-05-12 14:00:00,155.58,155.61,155.46,155.5,6300.0,131.6311,131.6564,131.5295,131.5634,6300.0
2015-05-12 14:05:00,155.54,155.63,155.49,155.5,4000.0,131.5972,131.6734,131.5549,131.5634,4000.0
2015-05-12 14:10:00,155.54,155.54,155.34,155.5,6900.0,131.5972,131.5972,131.428,131.5634,6900.0
2015-05-12 14:15:00,155.5,155.52,155.31,155.49,4500.0,131.5634,131.5803,131.4026,131.5549,4500.0
2015-05-12 14:20:00,155.5,155.6,155.5,155.6,800.0,131.5634,131.648,131.5634,131.648,800.0
2015-05-12 14:25:00,155.58,155.69,155.55,155.68,2500.0,131.6311,131.7241,131.6057,131.7157,2500.0
2015-05-12 14:30:00,155.7,155.83,155.7,155.79,5500.0,131.7326,131.8426,131.7326,131.8087,5500.0
2015-05-12 14:35:00,155.83,156.0,155.83,155.96,3800.0,131.8426,131.9864,131.8426,131.9526,3800.0
2015-05-12 14:40:00,155.93,155.94,155.76,155.86,8800.0,131.9272,131.9356,131.7834,131.868,8800.0
2015-05-12 14:45:00,155.83,155.93,155.79,155.89,6500.0,131.8426,131.9272,131.8087,131.8933,6500.0
2015-05-12 14:50:00,155.91,155.91,155.74,155.8,7300.0,131.9103,131.9103,131.7664,131.8172,7300.0
2015-05-12 14:55:00,155.77,155.77,155.51,155.63,16500.0,131.7918,131.7918,131.5718,131.6734,16500.0
2015-05-12 15:00:00,155.64,155.74,155.58,155.72,8100.0,131.6818,131.7664,131.6311,131.7495,8100.0
2015-05-12 15:05:00,155.69,155.73,155.6,155.62,12100.0,131.7241,131.758,131.648,131.6649,12100.0
2015-05-12 15:10:00,155.64,155.67,155.53,155.53,18000.0,131.6818,131.7072,131.5888,131.5888,18000.0
2015-05-12 15:15:00,155.51,155.58,155.41,155.46,17300.0,131.5718,131.6311,131.4872,131.5295,17300.0
2015-05-12 15:20:00,155.48,155.66,155.43,155.52,8900.0,131.5465,131.6987,131.5042,131.5803,8900.0
2015-05-12 15:25:00,155.53,155.66,155.49,155.56,10200.0,131.5888,131.6987,131.5549,131.6141,10200.0
2015-05-12 15:30:00,155.55,155.64,155.47,155.48,18200.0,131.6057,131.6818,131.538,131.5465,18200.0
2015-05-12 15:35:00,155.46,155.69,155.42,155.65,9000.0,131.5295,131.7241,131.4957,131.6903,9000.0
2015-05-12 15:40:00,155.65,155.66,155.41,155.47,17200.0,131.6903,131.6987,131.4872,131.538,17200.0
2015-05-12 15:45:00,155.46,155.49,155.34,155.41,51200.0,131.5295,131.5549,131.428,131.4872,51200.0
2015-05-12 15:50:00,155.38,155.54,155.36,155.51,19700.0,131.4619,131.5972,131.4449,131.5718,19700.0
2015-05-12 15:55:00,155.5,155.57,155.43,155.44,40400.0,131.5634,131.6226,131.5042,131.5126,40400.0
2015-05-13 09:30:00,155.38,156.17,155.22,156.13,20300.0,131.4619,132.1302,131.3265,132.0964,20300.0
2015-05-13 09:35:00,156.06,156.09,155.44,155.52,11800.0,132.0372,132.0626,131.5126,131.5803,11800.0
2015-05-13 09:40:00,155.53,156.03,155.53,156.0,10300.0,131.5888,132.0118,131.5888,131.9864,10300.0
2015-05-13 09:45:00,156.05,156.06,155.94,156.0,4700.0,132.0287,132.0372,131.9356,131.9864,4700.0
2015-05-13 09:50:00,155.99,156.02,155.84,155.92,5100.0,131.978,132.0033,131.851,131.9187,5100.0
2015-05-13 09:55:00,155.87,155.91,155.75,155.81,3500.0,131.8764,131.9103,131.7749,131.8257,3500.0
2015-05-13 10:00:00,155.77,156.06,155.76,156.0,7600.0,131.7918,132.0372,131.7834,131.9864,7600.0
2015-05-13 10:05:00,156.0,156.03,155.9,156.03,5400.0,131.9864,132.0118,131.9018,132.0118,5400.0
2015-05-13 10:10:00,156.0,156.08,155.96,156.01,11100.0,131.9864,132.0541,131.9526,131.9949,11100.0
2015-05-13 10:15:00,155.96,156.01,155.89,155.94,4200.0,131.9526,131.9949,131.8933,131.9356,4200.0
2015-05-13 10:20:00,155.94,156.05,155.87,155.94,8200.0,131.9356,132.0287,131.8764,131.9356,8200.0
2015-05-13 10:25:00,155.94,155.99,155.85,155.89,4600.0,131.9356,131.978,131.8595,131.8933,4600.0
2015-05-13 10:30:00,155.89,155.95,155.62,155.64,10300.0,131.8933,131.9441,131.6649,131.6818,10300.0
2015-05-13 10:35:00,155.6,155.67,155.58,155.64,2500.0,131.648,131.7072,131.6311,131.6818,2500.0
2015-05-13 10:40:00,155.58,155.65,155.4,155.42,8500.0,131.6311,131.6903,131.4788,131.4957,8500.0
2015-05-13 10:45:00,155.34,155.53,155.25,155.52,5500.0,131.428,131.5888,131.3519,131.5803,5500.0
2015-05-13 10:50:00,155.47,155.7,155.42,155.69,4100.0,131.538,131.7326,131.4957,131.7241,4100.0
2015-05-13 10:55:00,155.61,155.66,155.35,155.35,6200.0,131.6564,131.6987,131.4365,131.4365,6200.0
2015-05-13 11:00:00,155.29,155.33,155.26,155.3,4100.0,131.3857,131.4195,131.3603,131.3942,4100.0
2015-05-13 11:05:00,155.34,155.58,155.34,155.47,4100.0,131.428,131.6311,131.428,131.538,4100.0
2015-05-13 11:10:00,155.52,155.52,155.44,155.47,3000.0,131.5803,131.5803,131.5126,131.538,3000.0
2015-05-13 11:15:00,155.55,155.79,155.52,155.74,5000.0,131.6057,131.8087,131.5803,131.7664,5000.0
2015-05-13 11:20:00,155.67,155.76,155.54,155.71,4300.0,131.7072,131.7834,131.5972,131.7411,4300.0
2015-05-13 11:25:00,155.7,155.7,155.57,155.57,6700.0,131.7326,131.7326,131.6226,131.6226,6700.0
2015-05-13 11:30:00,155.57,155.66,155.41,155.61,4300.0,131.6226,131.6987,131.4872,131.6564,4300.0
2015-05-13 11:35:00,155.66,155.73,155.55,155.6,3100.0,131.6987,131.758,131.6057,131.648,3100.0
2015-05-13 11:40:00,155.64,155.81,155.64,155.78,3000.0,131.6818,131.8257,131.6818,131.8003,3000.0
2015-05-13 11:45:00,155.75,155.98,155.65,155.98,5200.0,131.7749,131.9695,131.6903,131.9695,5200.0
2015-05-13 11:50:00,155.98,155.98,155.89,155.91,3600.0,131.9695,131.9695,131.8933,131.9103,3600.0
2015-05-13 11:55:00,155.96,156.02,155.79,155.8,4900.0,131.9526,132.0033,131.8087,131.8172,4900.0
2015-05-13 12:00:00,155.84,155.99,155.84,155.98,2700.0,131.851,131.978,131.851,131.9695,2700.0
2015-05-13 12:05:00,155.96,155.98,155.89,155.89,2600.0,131.9526,131.9695,131.8933,131.8933,2600.0
2015-05-13 12:10:00,155.9,155.91,155.86,155.86,1900.0,131.9018,131.9103,131.868,131.868,1900.0
2015-05-13 12:15:00,155.82,155.96,155.82,155.96,2000.0,131.8341,131.9526,131.8341,131.9526,2000.0
2015-05-13 12:20:00,155.96,156.01,155.69,155.7,3800.0,131.9526,131.9949,131.7241,131.7326,3800.0
2015-05-13 12:25:00,155.7,155.8,155.55,155.61,2900.0,131.7326,131.8172,131.6057,131.6564,2900.0
2015-05-13 12:30:00,155.58,155.72,155.51,155.72,1800.0,131.6311,131.7495,131.5718,131.7495,1800.0
2015-05-13 12:35:00,155.7,155.7,155.55,155.62,11200.0,131.7326,131.7326,131.6057,131.6649,11200.0
2015-05-13 12:40:00,155.65,155.65,155.5,155.58,5700.0,131.6903,131.6903,131.5634,131.6311,5700.0
2015-05-13 12:45:00,155.54,155.58,155.47,155.51,8000.0,131.5972,131.6311,131.538,131.5718,8000.0
2015-05-13 12:50:00,155.55,155.55,155.44,155.44,7100.0,131.6057,131.6057,131.5126,131.5126,7100.0
2015-05-13 12:55:00,155.47,155.47,155.33,155.44,7300.0,131.538,131.538,131.4195,131.5126,7300.0
2015-05-13 13:00:00,155.51,155.83,155.51,155.83,1600.0,131.5718,131.8426,131.5718,131.8426,1600.0
2015-05-13 13:05:00,155.8,155.8,155.71,155.73,6500.0,131.8172,131.8172,131.7411,131.758,6500.0
2015-05-13 13:10:00,155.69,155.71,155.62,155.65,5100.0,131.7241,131.7411,131.6649,131.6903,5100.0
2015-05-13 13:15:00,155.63,155.72,155.63,155.68,4400.0,131.6734,131.7495,131.6734,131.7157,4400.0
2015-05-13 13:20:00,155.72,155.72,155.62,155.66,4200.0,131.7495,131.7495,131.6649,131.6987,4200.0
2015-05-13 13:25:00,155.66,155.7,155.64,155.64,3800.0,131.6987,131.7326,131.6818,131.6818,3800.0
2015-05-13 13:30:00,155.68,155.77,155.68,155.76,2700.0,131.7157,131.7918,131.7157,131.7834,2700.0
2015-05-13 13:35:00,155.76,155.78,155.72,155.74,4100.0,131.7834,131.8003,131.7495,131.7664,4100.0
2015-05-13 13:40:00,155.75,155.79,155.7,155.73,2600.0,131.7749,131.8087,131.7326,131.758,2600.0
2015-05-13 13:45:00,155.76,155.78,155.73,155.76,2500.0,131.7834,131.8003,131.758,131.7834,2500.0
2015-05-13 13:50:00,155.74,155.77,155.56,155.62,4000.0,131.7664,131.7918,131.6141,131.6649,4000.0
2015-05-13 13:55:00,155.66,155.78,155.66,155.74,2900.0,131.6987,131.8003,131.6987,131.7664,2900.0
2015-05-13 14:00:00,155.68,155.68,155.61,155.61,2300.0,131.7157,131.7157,131.6564,131.6564,2300.0
2015-05-13 14:05:00,155.58,155.58,155.37,155.45,2200.0,131.6311,131.6311,131.4534,131.5211,2200.0
2015-05-13 14:10:00,155.47,155.54,155.47,155.54,3700.0,131.538,131.5972,131.538,131.5972,3700.0
2015-05-13 14:15:00,155.53,155.59,155.37,155.5,6600.0,131.5888,131.6395,131.4534,131.5634,6600.0
2015-05-13 14:20:00,155.5,155.54,155.44,155.44,3900.0,131.5634,131.5972,131.5126,131.5126,3900.0
2015-05-13 14:25:00,155.4,155.5,155.33,155.39,4900.0,131.4788,131.5634,131.4195,131.4703,4900.0
2015-05-13 14:30:00,155.36,155.54,155.34,155.5,5700.0,131.4449,131.5972,131.428,131.5634,5700.0
2015-05-13 14:35:00,155.45,155.55,155.39,155.44,4100.0,131.5211,131.6057,131.4703,131.5126,4100.0
2015-05-13 14:40:00,155.48,155.57,155.47,155.5,5100.0,131.5465,131.6226,131.538,131.5634,5100.0
2015-05-13 14:45:00,155.45,155.63,155.45,155.52,4900.0,131.5211,131.6734,131.5211,131.5803,4900.0
2015-05-13 14:50:00,155.51,155.54,155.37,155.41,5100.0,131.5718,131.5972,131.4534,131.4872,5100.0
2015-05-13 14:55:00,155.39,155.43,155.34,155.42,3700.0,131.4703,131.5042,131.428,131.4957,3700.0
2015-05-13 15:00:00,155.42,155.55,155.4,155.54,5900.0,131.4957,131.6057,131.4788,131.5972,5900.0
2015-05-13 15:05:00,155.58,155.58,155.47,155.5,14300.0,131.6311,131.6311,131.538,131.5634,14300.0
2015-05-13 15:10:00,155.5,155.51,155.38,155.38,6500.0,131.5634,131.5718,131.4619,131.4619,6500.0
2015-05-13 15:15:00,155.39,155.5,155.36,155.42,5900.0,131.4703,131.5634,131.4449,131.4957,5900.0
2015-05-13 15:20:00,155.35,155.44,155.26,155.4,5900.0,131.4365,131.5126,131.3603,131.4788,5900.0
2015-05-13 15:25:00,155.44,155.5,155.32,155.33,6700.0,131.5126,131.5634,131.4111,131.4195,6700.0
2015-05-13 15:30:00,155.3,155.38,155.22,155.32,10200.0,131.3942,131.4619,131.3265,131.4111,10200.0
2015-05-13 15:35:00,155.31,155.34,155.22,155.26,11700.0,131.4026,131.428,131.3265,131.3603,11700.0
2015-05-13 15:40:00,155.26,155.31,155.17,155.18,16200.0,131.3603,131.4026,131.2842,131.2926,16200.0
2015-05-13 15:45:00,155.15,155.33,155.15,155.19,17100.0,131.2673,131.4195,131.2673,131.3011,17100.0
2015-05-13 15:50:00,155.23,155.3,155.11,155.21,33700.0,131.3349,131.3942,131.2334,131.318,33700.0
2015-05-13 15:55:00,155.23,155.26,155.12,155.23,49700.0,131.3349,131.3603,131.2419,131.3349,49700.0
2015-05-14 09:30:00,156.59,156.59,156.05,156.59,12300.0,132.4856,132.4856,132.0287,132.4856,12300.0
2015-05-14 09:35:00,156.52,156.86,156.47,156.49,11400.0,132.4264,132.714,132.3841,132.401,11400.0
2015-05-14 09:40:00,156.52,156.66,156.28,156.29,14000.0,132.4264,132.5448,132.2233,132.2318,14000.0
2015-05-14 09:45:00,156.3,156.44,156.23,156.25,6600.0,132.2402,132.3587,132.181,132.1979,6600.0
2015-05-14 09:50:00,156.36,156.49,156.31,156.44,10800.0,132.291,132.401,132.2487,132.3587,10800.0
2015-05-14 09:55:00,156.49,156.58,156.29,156.29,6300.0,132.401,132.4771,132.2318,132.2318,6300.0
2015-05-14 10:00:00,156.35,156.51,156.15,156.51,6900.0,132.2825,132.4179,132.1133,132.4179,6900.0
2015-05-14 10:05:00,156.49,156.6,156.36,156.58,11300.0,132.401,132.4941,132.291,132.4771,11300.0
2015-05-14 10:10:00,156.67,156.72,156.5,156.6,7200.0,132.5533,132.5956,132.4094,132.4941,7200.0
2015-05-14 10:15:00,156.62,156.66,156.43,156.53,11900.0,132.511,132.5448,132.3502,132.4348,11900.0
2015-05-14 10:20:00,156.53,156.56,156.34,156.41,10300.0,132.4348,132.4602,132.2741,132.3333,10300.0
2015-05-14 10:25:00,156.39,156.42,156.31,156.37,9200.0,132.3164,132.3418,132.2487,132.2995,9200.0
2015-05-14 10:30:00,156.4,156.47,156.38,156.4,10500.0,132.3248,132.3841,132.3079,132.3248,10500.0
2015-05-14 10:35:00,156.41,156.75,156.36,156.72,22100.0,132.3333,132.621,132.291,132.5956,22100.0
2015-05-14 10:40:00,156.7,156.71,156.57,156.63,4800.0,132.5787,132.5871,132.4687,132.5194,4800.0
2015-05-14 10:45:00,156.66,156.94,156.65,156.94,5500.0,132.5448,132.7817,132.5364,132.7817,5500.0
2015-05-14 10:50:00,156.93,156.97,156.76,156.78,15200.0,132.7733,132.8071,132.6294,132.6463,15200.0
2015-05-14 10:55:00,156.8,156.81,156.59,156.67,9800.0,132.6633,132.6717,132.4856,132.5533,9800.0
2015-05-14 11:00:00,156.65,156.65,156.52,156.61,6700.0,132.5364,132.5364,132.4264,132.5025,6700.0
2015-05-14 11:05:00,156.63,156.66,156.29,156.52,45100.0,132.5194,132.5448,132.2318,132.4264,45100.0
2015-05-14 11:10:00,156.52,156.68,156.51,156.63,12200.0,132.4264,132.5617,132.4179,132.5194,12200.0
2015-05-14 11:15:00,156.56,156.66,156.47,156.66,4900.0,132.4602,132.5448,132.3841,132.5448,4900.0
2015-05-14 11:20:00,156.68,156.69,156.6,156.67,4300.0,132.5617,132.5702,132.4941,132.5533,4300.0
2015-05-14 11:25:00,156.66,156.72,156.61,156.66,2700.0,132.5448,132.5956,132.5025,132.5448,2700.0
2015-05-14 11:30:00,156.67,156.75,156.59,156.68,3800.0,132.5533,132.621,132.4856,132.5617,3800.0
2015-05-14 11:35:00,156.69,156.73,156.65,156.72,2100.0,132.5702,132.604,132.5364,132.5956,2100.0
2015-05-14 11:40:00,156.72,156.81,156.67,156.81,3500.0,132.5956,132.6717,132.5533,132.6717,3500.0
2015-05-14 11:45:00,156.83,156.84,156.69,156.77,3100.0,132.6886,132.6971,132.5702,132.6379,3100.0
2015-05-14 11:50:00,156.82,156.9,156.82,156.9,2900.0,132.6802,132.7479,132.6802,132.7479,2900.0
2015-05-14 11:55:00,156.91,156.95,156.86,156.95,4700.0,132.7563,132.7902,132.714,132.7902,4700.0
2015-05-14 12:00:00,156.98,157.04,156.96,157.04,2500.0,132.8156,132.8663,132.7986,132.8663,2500.0
2015-05-14 12:05:00,157.03,157.03,156.97,156.99,2000.0,132.8579,132.8579,132.8071,132.824,2000.0
2015-05-14 12:10:00,157.0,157.09,157.0,157.09,1800.0,132.8325,132.9086,132.8325,132.9086,1800.0
2015-05-14 12:15:00,157.1,157.14,157.08,157.1,3400.0,132.9171,132.9509,132.9002,132.9171,3400.0
2015-05-14 12:20:00,157.13,157.31,157.13,157.24,4200.0,132.9425,133.0948,132.9425,133.0355,4200.0
2015-05-14 12:25:00,157.24,157.24,157.13,157.18,3000.0,133.0355,133.0355,132.9425,132.9848,3000.0
2015-05-14 12:30:00,157.2,157.3,157.2,157.3,2800.0,133.0017,133.0863,133.0017,133.0863,2800.0
2015-05-14 12:35:00,157.27,157.29,157.21,157.21,4000.0,133.0609,133.0778,133.0102,133.0102,4000.0
2015-05-14 12:40:00,157.21,157.3,157.21,157.3,4400.0,133.0102,133.0863,133.0102,133.0863,4400.0
2015-05-14 12:45:00,157.31,157.39,157.31,157.39,3600.0,133.0948,133.1624,133.0948,133.1624,3600.0
2015-05-14 12:50:00,157.36,157.36,157.27,157.32,3600.0,133.1371,133.1371,133.0609,133.1032,3600.0
2015-05-14 12:55:00,157.32,157.41,157.32,157.35,6300.0,133.1032,133.1794,133.1032,133.1286,6300.0
2015-05-14 13:00:00,157.33,157.45,157.33,157.45,6400.0,133.1117,133.2132,133.1117,133.2132,6400.0
2015-05-14 13:05:00,157.44,157.5,157.4,157.41,3200.0,133.2047,133.2555,133.1709,133.1794,3200.0
2015-05-14 13:10:00,157.4,157.4,157.36,157.4,3900.0,133.1709,133.1709,133.1371,133.1709,3900.0
2015-05-14 13:15:00,157.41,157.44,157.39,157.43,4400.0,133.1794,133.2047,133.1624,133.1963,4400.0
2015-05-14 13:20:00,157.43,157.58,157.42,157.49,4500.0,133.1963,133.3232,133.1878,133.2471,4500.0
2015-05-14 13:25:00,157.49,157.65,157.49,157.56,5400.0,133.2471,133.3824,133.2471,133.3063,5400.0
2015-05-14 13:30:00,157.63,157.69,157.6,157.63,5800.0,133.3655,133.4163,133.3401,133.3655,5800.0
2015-05-14 13:35:00,157.68,157.68,157.54,157.61,7700.0,133.4078,133.4078,133.2894,133.3486,7700.0
2015-05-14 13:40:00,157.58,157.68,157.57,157.65,6700.0,133.3232,133.4078,133.3147,133.3824,6700.0
2015-05-14 13:45:00,157.63,157.67,157.56,157.56,7000.0,133.3655,133.3993,133.3063,133.3063,7000.0
2015-05-14 13:50:00,157.52,157.52,157.35,157.35,10500.0,133.2724,133.2724,133.1286,133.1286,10500.0
2015-05-14 13:55:00,157.38,157.46,157.36,157.36,6000.0,133.154,133.2217,133.1371,133.1371,6000.0
2015-05-14 14:00:00,157.35,157.42,157.32,157.33,5000.0,133.1286,133.1878,133.1032,133.1117,5000.0
2015-05-14 14:05:00,157.31,157.36,157.25,157.32,4900.0,133.0948,133.1371,133.044,133.1032,4900.0
2015-05-14 14:10:00,157.32,157.32,157.21,157.24,4700.0,133.1032,133.1032,133.0102,133.0355,4700.0
2015-05-14 14:15:00,157.21,157.35,157.18,157.29,5200.0,133.0102,133.1286,132.9848,133.0778,5200.0
2015-05-14 14:20:00,157.3,157.35,157.25,157.25,4300.0,133.0863,133.1286,133.044,133.044,4300.0
2015-05-14 14:25:00,157.26,157.28,157.23,157.26,5400.0,133.0525,133.0694,133.0271,133.0525,5400.0
2015-05-14 14:30:00,157.25,157.37,157.25,157.35,7700.0,133.044,133.1455,133.044,133.1286,7700.0
2015-05-14 14:35:00,157.35,157.35,157.23,157.31,8300.0,133.1286,133.1286,133.0271,133.0948,8300.0
2015-05-14 14:40:00,157.31,157.42,157.31,157.37,4800.0,133.0948,133.1878,133.0948,133.1455,4800.0
2015-05-14 14:45:00,157.35,157.42,157.34,157.42,6100.0,133.1286,133.1878,133.1201,133.1878,6100.0
2015-05-14 14:50:00,157.42,157.59,157.41,157.59,9700.0,133.1878,133.3317,133.1794,133.3317,9700.0
2015-05-14 14:55:00,157.59,157.66,157.59,157.66,7600.0,133.3317,133.3909,133.3317,133.3909,7600.0
2015-05-14 15:00:00,157.65,157.65,157.56,157.64,9800.0,133.3824,133.3824,133.3063,133.374,9800.0
2015-05-14 15:05:00,157.61,157.76,157.61,157.75,10900.0,133.3486,133.4755,133.3486,133.467,10900.0
2015-05-14 15:10:00,157.78,157.86,157.74,157.85,7900.0,133.4924,133.5601,133.4586,133.5516,7900.0
2015-05-14 15:15:00,157.83,157.88,157.75,157.79,9900.0,133.5347,133.577,133.467,133.5009,9900.0
2015-05-14 15:20:00,157.79,157.86,157.76,157.76,13800.0,133.5009,133.5601,133.4755,133.4755,13800.0
2015-05-14 15:25:00,157.79,157.79,157.59,157.6,32300.0,133.5009,133.5009,133.3317,133.3401,32300.0
2015-05-14 15:30:00,157.6,157.77,157.56,157.74,27500.0,133.3401,133.484,133.3063,133.4586,27500.0
2015-05-14 15:35:00,157.76,157.83,157.67,157.71,18400.0,133.4755,133.5347,133.3993,133.4332,18400.0
2015-05-14 15:40:00,157.72,157.73,157.57,157.59,9600.0,133.4416,133.4501,133.3147,133.3317,9600.0
2015-05-14 15:45:00,157.61,157.68,157.54,157.56,14100.0,133.3486,133.4078,133.2894,133.3063,14100.0
2015-05-14 15:50:00,157.56,157.6,157.51,157.52,16400.0,133.3063,133.3401,133.264,133.2724,16400.0
2015-05-14 15:55:00,157.52,157.62,157.51,157.6,40900.0,133.2724,133.357,133.264,133.3401,40900.0
2015-05-15 09:30:00,157.71,158.87,157.71,158.79,55500.0,133.4332,134.4146,133.4332,134.3469,55500.0
2015-05-15 09:35:00,158.52,158.67,157.92,158.17,4800.0,134.1185,134.2454,133.6109,133.8224,4800.0
2015-05-15 09:40:00,158.34,158.35,158.09,158.25,4300.0,133.9662,133.9747,133.7547,133.8901,4300.0
2015-05-15 09:45:00,158.04,158.44,157.97,158.44,5500.0,133.7124,134.0508,133.6532,134.0508,5500.0
2015-05-15 09:50:00,158.39,158.39,157.86,157.98,8400.0,134.0085,134.0085,133.5601,133.6616,8400.0
2015-05-15 09:55:00,157.87,158.04,157.49,157.56,9800.0,133.5686,133.7124,133.2471,133.3063,9800.0
2015-05-15 10:00:00,157.58,157.8,157.5,157.5,8000.0,133.3232,133.5093,133.2555,133.2555,8000.0
2015-05-15 10:05:00,157.54,157.68,157.53,157.55,3100.0,133.2894,133.4078,133.2809,133.2978,3100.0
2015-05-15 10:10:00,157.66,157.8,157.51,157.64,5900.0,133.3909,133.5093,133.264,133.374,5900.0
2015-05-15 10:15:00,157.85,157.85,157.56,157.67,3200.0,133.5516,133.5516,133.3063,133.3993,3200.0
2015-05-15 10:20:00,157.69,157.91,157.64,157.64,4400.0,133.4163,133.6024,133.374,133.374,4400.0
2015-05-15 10:25:00,157.62,157.7,157.54,157.59,5000.0,133.357,133.4247,133.2894,133.3317,5000.0
2015-05-15 10:30:00,157.62,157.74,157.4,157.48,4000.0,133.357,133.4586,133.1709,133.2386,4000.0
2015-05-15 10:35:00,157.45,157.61,157.44,157.61,1900.0,133.2132,133.3486,133.2047,133.3486,1900.0
2015-05-15 10:40:00,157.62,157.77,157.58,157.65,5000.0,133.357,133.484,133.3232,133.3824,5000.0
2015-05-15 10:45:00,157.69,157.79,157.67,157.79,3600.0,133.4163,133.5009,133.3993,133.5009,3600.0
2015-05-15 10:50:00,157.68,157.83,157.62,157.8,2200.0,133.4078,133.5347,133.357,133.5093,2200.0
2015-05-15 10:55:00,157.72,157.76,157.66,157.75,5900.0,133.4416,133.4755,133.3909,133.467,5900.0
2015-05-15 11:00:00,157.78,157.81,157.58,157.79,5100.0,133.4924,133.5178,133.3232,133.5009,5100.0
2015-05-15 11:05:00,157.73,157.73,157.61,157.69,3700.0,133.4501,133.4501,133.3486,133.4163,3700.0
2015-05-15 11:10:00,157.68,157.69,157.55,157.64,8900.0,133.4078,133.4163,133.2978,133.374,8900.0
2015-05-15 11:15:00,157.66,157.67,157.51,157.52,4800.0,133.3909,133.3993,133.264,133.2724,4800.0
2015-05-15 11:20:00,157.49,157.59,157.44,157.56,3800.0,133.2471,133.3317,133.2047,133.3063,3800.0
2015-05-15 11:25:00,157.55,157.67,157.51,157.51,9900.0,133.2978,133.3993,133.264,133.264,9900.0
2015-05-15 11:30:00,157.48,157.61,157.46,157.56,2900.0,133.2386,133.3486,133.2217,133.3063,2900.0
2015-05-15 11:35:00,157.57,157.61,157.53,157.54,2800.0,133.3147,133.3486,133.2809,133.2894,2800.0
2015-05-15 11:40:00,157.52,157.66,157.52,157.63,1400.0,133.2724,133.3909,133.2724,133.3655,1400.0
2015-05-15 11:45:00,157.66,157.73,157.52,157.52,3400.0,133.3909,133.4501,133.2724,133.2724,3400.0
2015-05-15 11:50:00,157.54,157.62,157.51,157.56,1700.0,133.2894,133.357,133.264,133.3063,1700.0
2015-05-15 11:55:00,157.57,157.61,157.51,157.55,3300.0,133.3147,133.3486,133.264,133.2978,3300.0
2015-05-15 12:00:00,157.6,157.6,157.4,157.46,3700.0,133.3401,133.3401,133.1709,133.2217,3700.0
2015-05-15 12:05:00,157.44,157.46,157.4,157.43,2100.0,133.2047,133.2217,133.1709,133.1963,2100.0
2015-05-15 12:10:00,157.43,157.44,157.36,157.44,2400.0,133.1963,133.2047,133.1371,133.2047,2400.0
2015-05-15 12:15:00,157.43,157.47,157.43,157.44,1400.0,133.1963,133.2301,133.1963,133.2047,1400.0
2015-05-15 12:20:00,157.45,157.52,157.44,157.52,1500.0,133.2132,133.2724,133.2047,133.2724,1500.0
2015-05-15 12:25:00,157.52,157.61,157.52,157.61,800.0,133.2724,133.3486,133.2724,133.3486,800.0
2015-05-15 12:30:00,157.64,157.67,157.55,157.55,3600.0,133.374,133.3993,133.2978,133.2978,3600.0
2015-05-15 12:35:00,157.55,157.55,157.42,157.43,3500.0,133.2978,133.2978,133.1878,133.1963,3500.0
2015-05-15 12:40:00,157.45,157.53,157.45,157.52,3500.0,133.2132,133.2809,133.2132,133.2724,3500.0
2015-05-15 12:45:00,157.44,157.48,157.44,157.47,1700.0,133.2047,133.2386,133.2047,133.2301,1700.0
2015-05-15 12:50:00,157.46,157.46,157.33,157.39,3700.0,133.2217,133.2217,133.1117,133.1624,3700.0
2015-05-15 12:55:00,157.37,157.45,157.37,157.45,7000.0,133.1455,133.2132,133.1455,133.2132,7000.0
2015-05-15 13:00:00,157.46,157.51,157.33,157.45,10200.0,133.2217,133.264,133.1117,133.2132,10200.0
2015-05-15 13:05:00,157.45,157.5,157.42,157.46,2400.0,133.2132,133.2555,133.1878,133.2217,2400.0
2015-05-15 13:10:00,157.5,157.61,157.5,157.52,11200.0,133.2555,133.3486,133.2555,133.2724,11200.0
2015-05-15 13:15:00,157.53,157.58,157.52,157.56,6800.0,133.2809,133.3232,133.2724,133.3063,6800.0
2015-05-15 13:20:00,157.57,157.63,157.54,157.54,2400.0,133.3147,133.3655,133.2894,133.2894,2400.0
2015-05-15 13:25:00,157.53,157.56,157.49,157.49,3500.0,133.2809,133.3063,133.2471,133.2471,3500.0
2015-05-15 13:30:00,157.43,157.49,157.4,157.46,4600.0,133.1963,133.2471,133.1709,133.2217,4600.0
2015-05-15 13:35:00,157.46,157.54,157.43,157.45,4600.0,133.2217,133.2894,133.1963,133.2132,4600.0
2015-05-15 13:40:00,157.43,157.45,157.37,157.41,6600.0,133.1963,133.2132,133.1455,133.1794,6600.0
2015-05-15 13:45:00,157.39,157.48,157.37,157.48,4800.0,133.1624,133.2386,133.1455,133.2386,4800.0
2015-05-15 13:50:00,157.48,157.58,157.48,157.52,4300.0,133.2386,133.3232,133.2386,133.2724,4300.0
2015-05-15 13:55:00,157.48,157.55,157.42,157.42,3400.0,133.2386,133.2978,133.1878,133.1878,3400.0
2015-05-15 14:00:00,157.45,157.53,157.42,157.53,3700.0,133.2132,133.2809,133.1878,133.2809,3700.0
2015-05-15 14:05:00,157.42,157.47,157.38,157.46,4500.0,133.1878,133.2301,133.154,133.2217,4500.0
2015-05-15 14:10:00,157.51,157.52,157.42,157.44,3500.0,133.264,133.2724,133.1878,133.2047,3500.0
2015-05-15 14:15:00,157.47,157.59,157.47,157.59,2700.0,133.2301,133.3317,133.2301,133.3317,2700.0
2015-05-15 14:20:00,157.56,157.58,157.46,157.58,3300.0,133.3063,133.3232,133.2217,133.3232,3300.0
2015-05-15 14:25:00,157.58,157.62,157.52,157.53,4200.0,133.3232,133.357,133.2724,133.2809,4200.0
2015-05-15 14:30:00,157.55,157.59,157.46,157.58,6600.0,133.2978,133.3317,133.2217,133.3232,6600.0
2015-05-15 14:35:00,157.57,157.69,157.57,157.66,3900.0,133.3147,133.4163,133.3147,133.3909,3900.0
2015-05-15 14:40:00,157.65,157.74,157.65,157.72,4300.0,133.3824,133.4586,133.3824,133.4416,4300.0
2015-05-15 14:45:00,157.65,157.7,157.59,157.59,2800.0,133.3824,133.4247,133.3317,133.3317,2800.0
2015-05-15 14:50:00,157.56,157.64,157.56,157.58,4000.0,133.3063,133.374,133.3063,133.3232,4000.0
2015-05-15 14:55:00,157.62,157.7,157.59,157.61,5300.0,133.357,133.4247,133.3317,133.3486,5300.0
2015-05-15 15:00:00,157.63,157.66,157.59,157.63,6100.0,133.3655,133.3909,133.3317,133.3655,6100.0
2015-05-15 15:05:00,157.61,157.63,157.55,157.56,3800.0,133.3486,133.3655,133.2978,133.3063,3800.0
2015-05-15 15:10:00,157.57,157.59,157.56,157.59,3600.0,133.3147,133.3317,133.3063,133.3317,3600.0
2015-05-15 15:15:00,157.59,157.63,157.57,157.6,8400.0,133.3317,133.3655,133.3147,133.3401,8400.0
2015-05-15 15:20:00,157.59,157.61,157.55,157.58,7800.0,133.3317,133.3486,133.2978,133.3232,7800.0
2015-05-15 15:25:00,157.58,157.66,157.57,157.64,8200.0,133.3232,133.3909,133.3147,133.374,8200.0
2015-05-15 15:30:00,157.62,157.67,157.61,157.64,6000.0,133.357,133.3993,133.3486,133.374,6000.0
2015-05-15 15:35:00,157.65,157.73,157.65,157.68,6200.0,133.3824,133.4501,133.3824,133.4078,6200.0
2015-05-15 15:40:00,157.71,157.71,157.65,157.68,5900.0,133.4332,133.4332,133.3824,133.4078,5900.0
2015-05-15 15:45:00,157.67,157.85,157.67,157.85,13600.0,133.3993,133.5516,133.3993,133.5516,13600.0
2015-05-15 15:50:00,157.84,157.93,157.8,157.91,10300.0,133.5432,133.6193,133.5093,133.6024,10300.0
2015-05-15 15:55:00,157.93,157.98,157.89,157.96,24800.0,133.6193,133.6616,133.5855,133.6447,24800.0
2015-05-18 09:30:00,157.91,158.65,157.49,158.56,15800.0,133.6024,134.2285,133.2471,134.1523,15800.0
2015-05-18 09:35:00,158.33,158.46,157.86,158.28,9900.0,133.9577,134.0677,133.5601,133.9154,9900.0
2015-05-18 09:40:00,158.28,158.37,158.06,158.12,8500.0,133.9154,133.9916,133.7293,133.7801,8500.0
2015-05-18 09:45:00,158.11,158.23,158.04,158.14,15800.0,133.7716,133.8731,133.7124,133.797,15800.0
2015-05-18 09:50:00,158.19,158.43,158.1,158.1,17800.0,133.8393,134.0424,133.7632,133.7632,17800.0
2015-05-18 09:55:00,158.09,158.4,158.05,158.2,3800.0,133.7547,134.017,133.7208,133.8478,3800.0
2015-05-18 10:00:00,158.2,158.41,158.2,158.31,3600.0,133.8478,134.0254,133.8478,133.9408,3600.0
2015-05-18 10:05:00,158.36,158.36,158.15,158.17,3300.0,133.9831,133.9831,133.8055,133.8224,3300.0
2015-05-18 10:10:00,158.16,158.25,158.08,158.12,4400.0,133.8139,133.8901,133.7462,133.7801,4400.0
2015-05-18 10:15:00,158.14,158.22,158.1,158.16,5700.0,133.797,133.8647,133.7632,133.8139,5700.0
2015-05-18 10:20:00,158.15,158.24,158.06,158.14,6200.0,133.8055,133.8816,133.7293,133.797,6200.0
2015-05-18 10:25:00,158.12,158.34,158.11,158.34,10700.0,133.7801,133.9662,133.7716,133.9662,10700.0
2015-05-18 10:30:00,158.37,158.4,158.25,158.25,2400.0,133.9916,134.017,133.8901,133.8901,2400.0
2015-05-18 10:35:00,158.25,158.29,158.07,158.07,6800.0,133.8901,133.9239,133.7378,133.7378,6800.0
2015-05-18 10:40:00,158.05,158.24,158.05,158.18,3100.0,133.7208,133.8816,133.7208,133.8308,3100.0
2015-05-18 10:45:00,158.21,158.28,158.05,158.05,4100.0,133.8562,133.9154,133.7208,133.7208,4100.0
2015-05-18 10:50:00,158.05,158.06,157.96,157.96,6300.0,133.7208,133.7293,133.6447,133.6447,6300.0
2015-05-18 10:55:00,157.9,157.9,157.71,157.78,9100.0,133.5939,133.5939,133.4332,133.4924,9100.0
2015-05-18 11:00:00,157.8,157.8,157.62,157.62,5000.0,133.5093,133.5093,133.357,133.357,5000.0
2015-05-18 11:05:00,157.63,157.73,157.62,157.73,2800.0,133.3655,133.4501,133.357,133.4501,2800.0
2015-05-18 11:10:00,157.76,158.09,157.76,158.07,10000.0,133.4755,133.7547,133.4755,133.7378,10000.0
2015-05-18 11:15:00,158.04,158.1,157.97,158.07,4200.0,133.7124,133.7632,133.6532,133.7378,4200.0
2015-05-18 11:20:00,158.07,158.1,158.05,158.08,4400.0,133.7378,133.7632,133.7208,133.7462,4400.0
2015-05-18 11:25:00,158.07,158.1,158.06,158.1,2100.0,133.7378,133.7632,133.7293,133.7632,2100.0
2015-05-18 11:30:00,158.11,158.18,158.07,158.14,2900.0,133.7716,133.8308,133.7378,133.797,2900.0
2015-05-18 11:35:00,158.18,158.23,158.12,158.14,2200.0,133.8308,133.8731,133.7801,133.797,2200.0
2015-05-18 11:40:00,158.19,158.22,158.1,158.13,2100.0,133.8393,133.8647,133.7632,133.7885,2100.0
2015-05-18 11:45:00,158.13,158.13,158.06,158.1,3200.0,133.7885,133.7885,133.7293,133.7632,3200.0
2015-05-18 11:50:00,158.12,158.15,158.02,158.05,6800.0,133.7801,133.8055,133.6955,133.7208,6800.0
2015-05-18 11:55:00,158.09,158.11,158.08,158.09,2300.0,133.7547,133.7716,133.7462,133.7547,2300.0
2015-05-18 12:00:00,158.12,158.18,158.09,158.12,1800.0,133.7801,133.8308,133.7547,133.7801,1800.0
2015-05-18 12:05:00,158.11,158.14,158.06,158.13,2200.0,133.7716,133.797,133.7293,133.7885,2200.0
2015-05-18 12:10:00,158.09,158.15,158.02,158.04,4600.0,133.7547,133.8055,133.6955,133.7124,4600.0
2015-05-18 12:15:00,158.01,158.1,158.01,158.03,900.0,133.687,133.7632,133.687,133.7039,900.0
2015-05-18 12:20:00,158.03,158.1,158.0,158.03,3900.0,133.7039,133.7632,133.6785,133.7039,3900.0
2015-05-18 12:25:00,158.01,158.02,157.96,157.96,4600.0,133.687,133.6955,133.6447,133.6447,4600.0
2015-05-18 12:30:00,157.98,158.13,157.98,158.04,5900.0,133.6616,133.7885,133.6616,133.7124,5900.0
2015-05-18 12:35:00,158.08,158.11,158.06,158.06,8600.0,133.7462,133.7716,133.7293,133.7293,8600.0
2015-05-18 12:40:00,158.06,158.06,158.0,158.01,3700.0,133.7293,133.7293,133.6785,133.687,3700.0
2015-05-18 12:45:00,158.02,158.04,157.97,158.02,7600.0,133.6955,133.7124,133.6532,133.6955,7600.0
2015-05-18 12:50:00,158.02,158.06,158.01,158.03,2300.0,133.6955,133.7293,133.687,133.7039,2300.0
2015-05-18 12:55:00,158.01,158.06,158.0,158.06,5000.0,133.687,133.7293,133.6785,133.7293,5000.0
2015-05-18 13:00:00,158.05,158.05,157.97,158.03,3000.0,133.7208,133.7208,133.6532,133.7039,3000.0
2015-05-18 13:05:00,158.01,158.04,157.97,157.97,1800.0,133.687,133.7124,133.6532,133.6532,1800.0
2015-05-18 13:10:00,157.97,157.97,157.89,157.95,7300.0,133.6532,133.6532,133.5855,133.6362,7300.0
2015-05-18 13:15:00,157.91,157.98,157.91,157.98,1500.0,133.6024,133.6616,133.6024,133.6616,1500.0
2015-05-18 13:20:00,157.99,158.03,157.98,157.99,3100.0,133.6701,133.7039,133.6616,133.6701,3100.0
2015-05-18 13:25:00,157.98,158.01,157.95,158.01,5100.0,133.6616,133.687,133.6362,133.687,5100.0
2015-05-18 13:30:00,158.07,158.1,158.02,158.09,3400.0,133.7378,133.7632,133.6955,133.7547,3400.0
2015-05-18 13:35:00,158.09,158.11,158.03,158.09,5200.0,133.7547,133.7716,133.7039,133.7547,5200.0
2015-05-18 13:40:00,158.1,158.11,158.02,158.02,3100.0,133.7632,133.7716,133.6955,133.6955,3100.0
2015-05-18 13:45:00,158.05,158.14,158.02,158.09,3300.0,133.7208,133.797,133.6955,133.7547,3300.0
2015-05-18 13:50:00,158.1,158.21,158.08,158.17,3800.0,133.7632,133.8562,133.7462,133.8224,3800.0
2015-05-18 13:55:00,158.16,158.25,158.13,158.17,5000.0,133.8139,133.8901,133.7885,133.8224,5000.0
2015-05-18 14:00:00,158.18,158.36,158.17,158.36,6400.0,133.8308,133.9831,133.8224,133.9831,6400.0
2015-05-18 14:05:00,158.38,158.38,158.3,158.3,3400.0,134.0001,134.0001,133.9324,133.9324,3400.0
2015-05-18 14:10:00,158.3,158.3,158.21,158.27,7200.0,133.9324,133.9324,133.8562,133.907,7200.0
2015-05-18 14:15:00,158.26,158.32,158.22,158.31,5000.0,133.8985,133.9493,133.8647,133.9408,5000.0
2015-05-18 14:20:00,158.31,158.37,158.25,158.33,8000.0,133.9408,133.9916,133.8901,133.9577,8000.0
2015-05-18 14:25:00,158.33,158.39,158.33,158.34,5500.0,133.9577,134.0085,133.9577,133.9662,5500.0
2015-05-18 14:30:00,158.37,158.39,158.27,158.28,5800.0,133.9916,134.0085,133.907,133.9154,5800.0
2015-05-18 14:35:00,158.28,158.29,158.16,158.16,3200.0,133.9154,133.9239,133.8139,133.8139,3200.0
2015-05-18 14:40:00,158.2,158.25,158.2,158.2,2800.0,133.8478,133.8901,133.8478,133.8478,2800.0
2015-05-18 14:45:00,158.19,158.23,158.16,158.22,6400.0,133.8393,133.8731,133.8139,133.8647,6400.0
2015-05-18 14:50:00,158.22,158.34,158.22,158.34,7400.0,133.8647,133.9662,133.8647,133.9662,7400.0
2015-05-18 14:55:00,158.33,158.33,158.24,158.29,6500.0,133.9577,133.9577,133.8816,133.9239,6500.0
2015-05-18 15:00:00,158.28,158.33,158.26,158.33,8300.0,133.9154,133.9577,133.8985,133.9577,8300.0
2015-05-18 15:05:00,158.29,158.3,158.25,158.28,9600.0,133.9239,133.9324,133.8901,133.9154,9600.0
2015-05-18 15:10:00,158.28,158.3,158.21,158.21,9300.0,133.9154,133.9324,133.8562,133.8562,9300.0
2015-05-18 15:15:00,158.21,158.29,158.19,158.28,13800.0,133.8562,133.9239,133.8393,133.9154,13800.0
2015-05-18 15:20:00,158.27,158.27,158.18,158.23,16200.0,133.907,133.907,133.8308,133.8731,16200.0
2015-05-18 15:25:00,158.21,158.22,158.09,158.13,10200.0,133.8562,133.8647,133.7547,133.7885,10200.0
2015-05-18 15:30:00,158.12,158.16,158.08,158.11,11500.0,133.7801,133.8139,133.7462,133.7716,11500.0
2015-05-18 15:35:00,158.11,158.17,158.08,158.15,11900.0,133.7716,133.8224,133.7462,133.8055,11900.0
2015-05-18 15:40:00,158.17,158.18,158.09,158.14,20300.0,133.8224,133.8308,133.7547,133.797,20300.0
2015-05-18 15:45:00,158.15,158.19,158.09,158.1,18100.0,133.8055,133.8393,133.7547,133.7632,18100.0
2015-05-18 15:50:00,158.1,158.11,157.96,157.96,16000.0,133.7632,133.7716,133.6447,133.6447,16000.0
2015-05-18 15:55:00,157.97,158.03,157.94,157.97,24200.0,133.6532,133.7039,133.6278,133.6532,24200.0
2015-05-19 09:30:00,158.0,158.2,157.92,157.94,5200.0,133.6785,133.8478,133.6109,133.6278,5200.0
2015-05-19 09:35:00,157.95,158.1,157.9,158.06,5100.0,133.6362,133.7632,133.5939,133.7293,5100.0
2015-05-19 09:40:00,158.06,158.17,157.87,157.87,9500.0,133.7293,133.8224,133.5686,133.5686,9500.0
2015-05-19 09:45:00,157.86,157.95,157.62,157.95,3300.0,133.5601,133.6362,133.357,133.6362,3300.0
2015-05-19 09:50:00,157.95,158.14,157.95,158.13,4600.0,133.6362,133.797,133.6362,133.7885,4600.0
2015-05-19 09:55:00,158.13,158.13,157.9,157.9,4200.0,133.7885,133.7885,133.5939,133.5939,4200.0
2015-05-19 10:00:00,157.99,158.06,157.91,157.94,5700.0,133.6701,133.7293,133.6024,133.6278,5700.0
2015-05-19 10:05:00,157.93,158.13,157.91,158.13,6000.0,133.6193,133.7885,133.6024,133.7885,6000.0
2015-05-19 10:10:00,158.18,158.27,158.09,158.27,3400.0,133.8308,133.907,133.7547,133.907,3400.0
2015-05-19 10:15:00,158.26,158.44,158.21,158.36,10900.0,133.8985,134.0508,133.8562,133.9831,10900.0
2015-05-19 10:20:00,158.39,158.46,158.37,158.43,5100.0,134.0085,134.0677,133.9916,134.0424,5100.0
2015-05-19 10:25:00,158.45,158.78,158.45,158.78,9100.0,134.0593,134.3385,134.0593,134.3385,9100.0
2015-05-19 10:30:00,158.8,158.96,158.77,158.77,16400.0,134.3554,134.4908,134.33,134.33,16400.0
2015-05-19 10:35:00,158.77,159.09,158.74,159.09,3200.0,134.33,134.6008,134.3046,134.6008,3200.0
2015-05-19 10:40:00,159.01,159.07,158.93,158.93,3000.0,134.5331,134.5838,134.4654,134.4654,3000.0
2015-05-19 10:45:00,158.89,158.94,158.87,158.88,4100.0,134.4315,134.4738,134.4146,134.4231,4100.0
2015-05-19 10:50:00,158.8,158.8,158.7,158.7,3900.0,134.3554,134.3554,134.2708,134.2708,3900.0
2015-05-19 10:55:00,158.65,158.78,158.62,158.67,7400.0,134.2285,134.3385,134.2031,134.2454,7400.0
2015-05-19 11:00:00,158.64,158.77,158.62,158.62,4700.0,134.22,134.33,134.2031,134.2031,4700.0
2015-05-19 11:05:00,158.62,158.65,158.46,158.5,4300.0,134.2031,134.2285,134.0677,134.1016,4300.0
2015-05-19 11:10:00,158.5,158.5,158.39,158.44,3100.0,134.1016,134.1016,134.0085,134.0508,3100.0
2015-05-19 11:15:00,158.45,158.57,158.42,158.51,5800.0,134.0593,134.1608,134.0339,134.11,5800.0
2015-05-19 11:20:00,158.59,158.68,158.57,158.68,2500.0,134.1777,134.2539,134.1608,134.2539,2500.0
2015-05-19 11:25:00,158.71,158.99,158.7,158.92,5200.0,134.2793,134.5162,134.2708,134.4569,5200.0
2015-05-19 11:30:00,158.88,158.9,158.61,158.71,8800.0,134.4231,134.44,134.1946,134.2793,8800.0
2015-05-19 11:35:00,158.72,158.77,158.69,158.77,1400.0,134.2877,134.33,134.2623,134.33,1400.0
2015-05-19 11:40:00,158.77,158.79,158.71,158.78,3800.0,134.33,134.3469,134.2793,134.3385,3800.0
2015-05-19 11:45:00,158.8,158.84,158.74,158.82,3900.0,134.3554,134.3892,134.3046,134.3723,3900.0
2015-05-19 11:50:00,158.83,158.88,158.76,158.76,3100.0,134.3808,134.4231,134.3216,134.3216,3100.0
2015-05-19 11:55:00,158.76,158.93,158.73,158.93,6600.0,134.3216,134.4654,134.2962,134.4654,6600.0
2015-05-19 12:00:00,158.92,159.06,158.89,159.05,8500.0,134.4569,134.5754,134.4315,134.5669,8500.0
2015-05-19 12:05:00,159.07,159.08,159.01,159.01,7300.0,134.5838,134.5923,134.5331,134.5331,7300.0
2015-05-19 12:10:00,159.05,159.21,159.05,159.18,13900.0,134.5669,134.7023,134.5669,134.6769,13900.0
2015-05-19 12:15:00,159.15,159.18,159.08,159.15,9800.0,134.6515,134.6769,134.5923,134.6515,9800.0
2015-05-19 12:20:00,159.15,159.21,159.15,159.19,5800.0,134.6515,134.7023,134.6515,134.6854,5800.0
2015-05-19 12:25:00,159.17,159.21,159.15,159.17,7200.0,134.6684,134.7023,134.6515,134.6684,7200.0
2015-05-19 12:30:00,159.17,159.17,158.95,158.95,3900.0,134.6684,134.6684,134.4823,134.4823,3900.0
2015-05-19 12:35:00,158.95,159.0,158.94,159.0,3900.0,134.4823,134.5246,134.4738,134.5246,3900.0
2015-05-19 12:40:00,159.0,159.0,158.96,158.97,2200.0,134.5246,134.5246,134.4908,134.4992,2200.0
2015-05-19 12:45:00,158.97,158.97,158.89,158.97,2400.0,134.4992,134.4992,134.4315,134.4992,2400.0
2015-05-19 12:50:00,158.99,159.12,158.99,159.1,3400.0,134.5162,134.6261,134.5162,134.6092,3400.0
2015-05-19 12:55:00,159.09,159.19,159.09,159.19,4200.0,134.6008,134.6854,134.6008,134.6854,4200.0
2015-05-19 13:00:00,159.18,159.18,159.1,159.11,5800.0,134.6769,134.6769,134.6092,134.6177,5800.0
2015-05-19 13:05:00,159.15,159.19,159.13,159.19,5500.0,134.6515,134.6854,134.6346,134.6854,5500.0
2015-05-19 13:10:00,159.19,159.3,159.19,159.29,5600.0,134.6854,134.7784,134.6854,134.77,5600.0
2015-05-19 13:15:00,159.29,159.37,159.29,159.34,6400.0,134.77,134.8377,134.77,134.8123,6400.0
2015-05-19 13:20:00,159.37,159.4,159.23,159.24,6300.0,134.8377,134.863,134.7192,134.7277,6300.0
2015-05-19 13:25:00,159.27,159.28,159.25,159.25,2800.0,134.7531,134.7615,134.7361,134.7361,2800.0
2015-05-19 13:30:00,159.28,159.34,159.27,159.33,8300.0,134.7615,134.8123,134.7531,134.8038,8300.0
2015-05-19 13:35:00,159.35,159.44,159.3,159.31,2800.0,134.8207,134.8969,134.7784,134.7869,2800.0
2015-05-19 13:40:00,159.35,159.37,159.29,159.33,4300.0,134.8207,134.8377,134.77,134.8038,4300.0
2015-05-19 13:45:00,159.32,159.32,159.17,159.22,14400.0,134.7954,134.7954,134.6684,134.7107,14400.0
2015-05-19 13:50:00,159.27,159.28,159.22,159.27,6000.0,134.7531,134.7615,134.7107,134.7531,6000.0
2015-05-19 13:55:00,159.27,159.33,159.21,159.22,6700.0,134.7531,134.8038,134.7023,134.7107,6700.0
2015-05-19 14:00:00,159.24,159.26,159.17,159.23,4200.0,134.7277,134.7446,134.6684,134.7192,4200.0
2015-05-19 14:05:00,159.22,159.3,159.17,159.26,21100.0,134.7107,134.7784,134.6684,134.7446,21100.0
2015-05-19 14:10:00,159.26,159.3,159.22,159.24,3200.0,134.7446,134.7784,134.7107,134.7277,3200.0
2015-05-19 14:15:00,159.25,159.42,159.22,159.39,11700.0,134.7361,134.88,134.7107,134.8546,11700.0
2015-05-19 14:20:00,159.37,159.37,159.28,159.29,14000.0,134.8377,134.8377,134.7615,134.77,14000.0
2015-05-19 14:25:00,159.32,159.36,159.21,159.25,2800.0,134.7954,134.8292,134.7023,134.7361,2800.0
2015-05-19 14:30:00,159.2,159.2,159.1,159.15,3900.0,134.6938,134.6938,134.6092,134.6515,3900.0
2015-05-19 14:35:00,159.15,159.18,159.05,159.1,17900.0,134.6515,134.6769,134.5669,134.6092,17900.0
2015-05-19 14:40:00,159.08,159.08,159.0,159.02,2600.0,134.5923,134.5923,134.5246,134.5415,2600.0
2015-05-19 14:45:00,159.02,159.13,159.01,159.08,6100.0,134.5415,134.6346,134.5331,134.5923,6100.0
2015-05-19 14:50:00,159.07,159.11,159.0,159.0,4700.0,134.5838,134.6177,134.5246,134.5246,4700.0
2015-05-19 14:55:00,159.03,159.11,158.98,158.98,2300.0,134.55,134.6177,134.5077,134.5077,2300.0
2015-05-19 15:00:00,159.01,159.03,158.85,158.87,4700.0,134.5331,134.55,134.3977,134.4146,4700.0
2015-05-19 15:05:00,158.85,158.85,158.63,158.7,5700.0,134.3977,134.3977,134.2116,134.2708,5700.0
2015-05-19 15:10:00,158.66,158.7,158.48,158.49,7600.0,134.2369,134.2708,134.0847,134.0931,7600.0
2015-05-19 15:15:00,158.46,158.57,158.4,158.49,6500.0,134.0677,134.1608,134.017,134.0931,6500.0
2015-05-19 15:20:00,158.51,158.57,158.46,158.53,7200.0,134.11,134.1608,134.0677,134.127,7200.0
2015-05-19 15:25:00,158.52,158.59,158.44,158.59,5200.0,134.1185,134.1777,134.0508,134.1777,5200.0
2015-05-19 15:30:00,158.56,158.72,158.48,158.71,12800.0,134.1523,134.2877,134.0847,134.2793,12800.0
2015-05-19 15:35:00,158.71,158.82,158.69,158.71,12500.0,134.2793,134.3723,134.2623,134.2793,12500.0
2015-05-19 15:40:00,158.71,158.74,158.61,158.63,17500.0,134.2793,134.3046,134.1946,134.2116,17500.0
2015-05-19 15:45:00,158.67,158.76,158.64,158.72,13400.0,134.2454,134.3216,134.22,134.2877,13400.0
2015-05-19 15:50:00,158.74,158.77,158.64,158.74,17000.0,134.3046,134.33,134.22,134.3046,17000.0
2015-05-19 15:55:00,158.76,159.02,158.75,158.93,41400.0,134.3216,134.5415,134.3131,134.4654,41400.0
2015-05-20 09:30:00,159.41,159.5,158.61,158.7,18400.0,134.8715,134.9476,134.1946,134.2708,18400.0
2015-05-20 09:35:00,158.62,159.05,158.5,159.0,10900.0,134.2031,134.5669,134.1016,134.5246,10900.0
2015-05-20 09:40:00,158.93,159.23,158.76,159.21,5700.0,134.4654,134.7192,134.3216,134.7023,5700.0
2015-05-20 09:45:00,159.13,159.35,159.09,159.35,12400.0,134.6346,134.8207,134.6008,134.8207,12400.0
2015-05-20 09:50:00,159.35,159.83,159.32,159.68,37300.0,134.8207,135.2268,134.7954,135.0999,37300.0
2015-05-20 09:55:00,159.63,159.69,159.38,159.51,13100.0,135.0576,135.1084,134.8461,134.9561,13100.0
2015-05-20 10:00:00,159.52,159.6,159.37,159.4,11700.0,134.9646,135.0323,134.8377,134.863,11700.0
2015-05-20 10:05:00,159.43,159.83,159.41,159.76,10000.0,134.8884,135.2268,134.8715,135.1676,10000.0
2015-05-20 10:10:00,159.74,159.83,159.7,159.78,6300.0,135.1507,135.2268,135.1169,135.1845,6300.0
2015-05-20 10:15:00,159.75,159.87,159.71,159.8,8200.0,135.1592,135.2607,135.1253,135.2015,8200.0
2015-05-20 10:20:00,159.83,159.88,159.76,159.86,10400.0,135.2268,135.2692,135.1676,135.2522,10400.0
2015-05-20 10:25:00,159.89,159.99,159.87,159.9,9500.0,135.2776,135.3622,135.2607,135.2861,9500.0
2015-05-20 10:30:00,159.94,159.98,159.72,159.87,20800.0,135.3199,135.3538,135.1338,135.2607,20800.0
2015-05-20 10:35:00,159.92,160.2,159.86,160.07,11500.0,135.303,135.5399,135.2522,135.4299,11500.0
2015-05-20 10:40:00,160.05,160.06,159.96,160.01,4100.0,135.413,135.4214,135.3368,135.3791,4100.0
2015-05-20 10:45:00,160.03,160.03,159.82,159.93,7800.0,135.3961,135.3961,135.2184,135.3115,7800.0
2015-05-20 10:50:00,159.94,159.99,159.81,159.83,16800.0,135.3199,135.3622,135.2099,135.2268,16800.0
2015-05-20 10:55:00,159.81,159.92,159.75,159.86,6700.0,135.2099,135.303,135.1592,135.2522,6700.0
2015-05-20 11:00:00,159.78,159.78,159.58,159.6,4000.0,135.1845,135.1845,135.0153,135.0323,4000.0
2015-05-20 11:05:00,159.59,159.69,159.45,159.69,9000.0,135.0238,135.1084,134.9053,135.1084,9000.0
2015-05-20 11:10:00,159.65,159.71,159.6,159.67,6400.0,135.0746,135.1253,135.0323,135.0915,6400.0
2015-05-20 11:15:00,159.65,159.77,159.58,159.75,8100.0,135.0746,135.1761,135.0153,135.1592,8100.0
2015-05-20 11:20:00,159.75,159.9,159.74,159.88,7100.0,135.1592,135.2861,135.1507,135.2692,7100.0
2015-05-20 11:25:00,159.91,159.97,159.79,159.81,12400.0,135.2945,135.3453,135.193,135.2099,12400.0
2015-05-20 11:30:00,159.83,159.85,159.57,159.57,4900.0,135.2268,135.2438,135.0069,135.0069,4900.0
2015-05-20 11:35:00,159.58,159.58,159.42,159.52,3600.0,135.0153,135.0153,134.88,134.9646,3600.0
2015-05-20 11:40:00,159.51,159.63,159.42,159.54,6400.0,134.9561,135.0576,134.88,134.9815,6400.0
2015-05-20 11:45:00,159.6,159.65,159.36,159.36,4000.0,135.0323,135.0746,134.8292,134.8292,4000.0
2015-05-20 11:50:00,159.36,159.36,159.14,159.3,7700.0,134.8292,134.8292,134.6431,134.7784,7700.0
2015-05-20 11:55:00,159.31,159.39,159.29,159.29,4300.0,134.7869,134.8546,134.77,134.77,4300.0
2015-05-20 12:00:00,159.31,159.31,159.12,159.16,6400.0,134.7869,134.7869,134.6261,134.66,6400.0
2015-05-20 12:05:00,159.2,159.23,159.12,159.14,3500.0,134.6938,134.7192,134.6261,134.6431,3500.0
2015-05-20 12:10:00,159.16,159.4,159.16,159.4,6400.0,134.66,134.863,134.66,134.863,6400.0
2015-05-20 12:15:00,159.41,159.47,159.3,159.32,4300.0,134.8715,134.9223,134.7784,134.7954,4300.0
2015-05-20 12:20:00,159.35,159.48,159.35,159.47,3700.0,134.8207,134.9307,134.8207,134.9223,3700.0
2015-05-20 12:25:00,159.44,159.5,159.32,159.34,4700.0,134.8969,134.9476,134.7954,134.8123,4700.0
2015-05-20 12:30:00,159.34,159.42,159.26,159.26,3700.0,134.8123,134.88,134.7446,134.7446,3700.0
2015-05-20 12:35:00,159.25,159.51,159.24,159.4,4000.0,134.7361,134.9561,134.7277,134.863,4000.0
2015-05-20 12:40:00,159.38,159.45,159.36,159.44,1900.0,134.8461,134.9053,134.8292,134.8969,1900.0
2015-05-20 12:45:00,159.45,159.49,159.37,159.45,2400.0,134.9053,134.9392,134.8377,134.9053,2400.0
2015-05-20 12:50:00,159.47,159.52,159.47,159.51,2500.0,134.9223,134.9646,134.9223,134.9561,2500.0
2015-05-20 12:55:00,159.51,159.53,159.21,159.25,6900.0,134.9561,134.973,134.7023,134.7361,6900.0
2015-05-20 13:00:00,159.27,159.35,159.27,159.34,3200.0,134.7531,134.8207,134.7531,134.8123,3200.0
2015-05-20 13:05:00,159.34,159.37,159.19,159.2,3900.0,134.8123,134.8377,134.6854,134.6938,3900.0
2015-05-20 13:10:00,159.27,159.37,159.27,159.36,3800.0,134.7531,134.8377,134.7531,134.8292,3800.0
2015-05-20 13:15:00,159.37,159.37,159.27,159.35,3600.0,134.8377,134.8377,134.7531,134.8207,3600.0
2015-05-20 13:20:00,159.36,159.46,159.35,159.42,4600.0,134.8292,134.9138,134.8207,134.88,4600.0
2015-05-20 13:25:00,159.44,159.52,159.44,159.52,2800.0,134.8969,134.9646,134.8969,134.9646,2800.0
2015-05-20 13:30:00,159.51,159.55,159.45,159.45,4700.0,134.9561,134.9899,134.9053,134.9053,4700.0
2015-05-20 13:35:00,159.46,159.5,159.35,159.35,4600.0,134.9138,134.9476,134.8207,134.8207,4600.0
2015-05-20 13:40:00,159.34,159.45,159.34,159.4,4900.0,134.8123,134.9053,134.8123,134.863,4900.0
2015-05-20 13:45:00,159.37,159.37,159.33,159.34,4200.0,134.8377,134.8377,134.8038,134.8123,4200.0
2015-05-20 13:50:00,159.33,159.41,159.33,159.37,4300.0,134.8038,134.8715,134.8038,134.8377,4300.0
2015-05-20 13:55:00,159.39,159.51,159.38,159.51,7600.0,134.8546,134.9561,134.8461,134.9561,7600.0
2015-05-20 14:00:00,159.47,160.01,159.47,159.61,7000.0,134.9223,135.3791,134.9223,135.0407,7000.0
2015-05-20 14:05:00,159.62,159.76,159.56,159.61,9400.0,135.0492,135.1676,134.9984,135.0407,9400.0
2015-05-20 14:10:00,159.63,159.67,159.58,159.65,3700.0,135.0576,135.0915,135.0153,135.0746,3700.0
2015-05-20 14:15:00,159.66,159.9,159.66,159.85,7200.0,135.083,135.2861,135.083,135.2438,7200.0
2015-05-20 14:20:00,159.81,159.93,159.78,159.91,5300.0,135.2099,135.3115,135.1845,135.2945,5300.0
2015-05-20 14:25:00,159.89,160.13,159.88,159.97,5400.0,135.2776,135.4807,135.2692,135.3453,5400.0
2015-05-20 14:30:00,159.97,160.04,159.87,159.87,5500.0,135.3453,135.4045,135.2607,135.2607,5500.0
2015-05-20 14:35:00,159.91,160.08,159.9,160.06,4100.0,135.2945,135.4384,135.2861,135.4214,4100.0
2015-05-20 14:40:00,160.04,160.21,159.98,160.2,13000.0,135.4045,135.5484,135.3538,135.5399,13000.0
2015-05-20 14:45:00,160.21,160.29,160.02,160.02,10000.0,135.5484,135.616,135.3876,135.3876,10000.0
2015-05-20 14:50:00,160.01,160.24,159.91,160.24,10100.0,135.3791,135.5737,135.2945,135.5737,10100.0
2015-05-20 14:55:00,160.22,160.36,160.2,160.34,5400.0,135.5568,135.6753,135.5399,135.6583,5400.0
2015-05-20 15:00:00,160.34,160.34,160.08,160.17,8000.0,135.6583,135.6583,135.4384,135.5145,8000.0
2015-05-20 15:05:00,160.16,160.2,160.08,160.18,7600.0,135.506,135.5399,135.4384,135.523,7600.0
2015-05-20 15:10:00,160.16,160.34,160.11,160.12,13300.0,135.506,135.6583,135.4637,135.4722,13300.0
2015-05-20 15:15:00,160.08,160.08,159.83,159.83,7400.0,135.4384,135.4384,135.2268,135.2268,7400.0
2015-05-20 15:20:00,159.84,159.94,159.67,159.92,9800.0,135.2353,135.3199,135.0915,135.303,9800.0
2015-05-20 15:25:00,159.92,159.99,159.87,159.92,5200.0,135.303,135.3622,135.2607,135.303,5200.0
2015-05-20 15:30:00,159.93,159.94,159.71,159.82,8600.0,135.3115,135.3199,135.1253,135.2184,8600.0
2015-05-20 15:35:00,159.84,159.87,159.71,159.71,10900.0,135.2353,135.2607,135.1253,135.1253,10900.0
2015-05-20 15:40:00,159.72,159.84,159.69,159.74,10600.0,135.1338,135.2353,135.1084,135.1507,10600.0
2015-05-20 15:45:00,159.74,159.85,159.65,159.85,15900.0,135.1507,135.2438,135.0746,135.2438,15900.0
2015-05-20 15:50:00,159.84,159.86,159.65,159.74,14500.0,135.2353,135.2522,135.0746,135.1507,14500.0
2015-05-20 15:55:00,159.74,159.76,159.59,159.59,27300.0,135.1507,135.1676,135.0238,135.0238,27300.0
2015-05-21 09:30:00,160.25,160.43,160.04,160.42,29300.0,135.5822,135.7345,135.4045,135.726,29300.0
2015-05-21 09:35:00,160.5,161.03,160.5,161.03,17300.0,135.7937,136.2421,135.7937,136.2421,17300.0
2015-05-21 09:40:00,161.03,161.03,160.53,160.53,14400.0,136.2421,136.2421,135.8191,135.8191,14400.0
2015-05-21 09:45:00,160.53,160.91,160.45,160.72,6700.0,135.8191,136.1406,135.7514,135.9798,6700.0
2015-05-21 09:50:00,160.57,160.63,160.39,160.54,11400.0,135.8529,135.9037,135.7006,135.8276,11400.0
2015-05-21 09:55:00,160.53,160.71,160.5,160.5,13900.0,135.8191,135.9714,135.7937,135.7937,13900.0
2015-05-21 10:00:00,160.51,160.68,160.29,160.62,16000.0,135.8022,135.946,135.616,135.8952,16000.0
2015-05-21 10:05:00,160.65,160.87,160.57,160.72,5100.0,135.9206,136.1068,135.8529,135.9798,5100.0
2015-05-21 10:10:00,160.73,160.97,160.69,160.93,12500.0,135.9883,136.1914,135.9545,136.1575,12500.0
2015-05-21 10:15:00,160.93,160.93,160.69,160.9,9700.0,136.1575,136.1575,135.9545,136.1321,9700.0
2015-05-21 10:20:00,160.89,160.9,160.79,160.83,2000.0,136.1237,136.1321,136.0391,136.0729,2000.0
2015-05-21 10:25:00,160.8,160.85,160.75,160.82,5700.0,136.0475,136.0898,136.0052,136.0645,5700.0
2015-05-21 10:30:00,160.8,160.9,160.76,160.84,6900.0,136.0475,136.1321,136.0137,136.0814,6900.0
2015-05-21 10:35:00,160.85,161.01,160.84,160.99,32800.0,136.0898,136.2252,136.0814,136.2083,32800.0
2015-05-21 10:40:00,160.99,161.12,160.97,161.09,8100.0,136.2083,136.3183,136.1914,136.2929,8100.0
2015-05-21 10:45:00,161.09,161.17,161.05,161.11,10300.0,136.2929,136.3606,136.259,136.3098,10300.0
2015-05-21 10:50:00,161.13,161.14,161.02,161.05,3700.0,136.3267,136.3352,136.2337,136.259,3700.0
2015-05-21 10:55:00,161.01,161.04,160.81,160.83,3300.0,136.2252,136.2506,136.056,136.0729,3300.0
2015-05-21 11:00:00,160.82,160.97,160.82,160.89,13700.0,136.0645,136.1914,136.0645,136.1237,13700.0
2015-05-21 11:05:00,160.91,160.92,160.79,160.84,19400.0,136.1406,136.1491,136.0391,136.0814,19400.0
2015-05-21 11:10:00,160.85,160.85,160.66,160.8,11200.0,136.0898,136.0898,135.9291,136.0475,11200.0
2015-05-21 11:15:00,160.82,160.85,160.72,160.78,6700.0,136.0645,136.0898,135.9798,136.0306,6700.0
2015-05-21 11:20:00,160.78,160.96,160.75,160.94,9000.0,136.0306,136.1829,136.0052,136.166,9000.0
2015-05-21 11:25:00,160.95,161.0,160.84,160.87,23300.0,136.1744,136.2167,136.0814,136.1068,23300.0
2015-05-21 11:30:00,160.84,160.97,160.8,160.93,7500.0,136.0814,136.1914,136.0475,136.1575,7500.0
2015-05-21 11:35:00,160.89,160.98,160.76,160.98,15600.0,136.1237,136.1998,136.0137,136.1998,15600.0
2015-05-21 11:40:00,160.93,160.95,160.85,160.95,5800.0,136.1575,136.1744,136.0898,136.1744,5800.0
2015-05-21 11:45:00,160.91,160.96,160.8,160.8,9100.0,136.1406,136.1829,136.0475,136.0475,9100.0
2015-05-21 11:50:00,160.82,160.96,160.82,160.89,1500.0,136.0645,136.1829,136.0645,136.1237,1500.0
2015-05-21 11:55:00,160.87,161.04,160.83,161.03,9900.0,136.1068,136.2506,136.0729,136.2421,9900.0
2015-05-21 12:00:00,161.01,161.05,160.98,161.03,2800.0,136.2252,136.259,136.1998,136.2421,2800.0
2015-05-21 12:05:00,160.98,161.03,160.9,160.99,9500.0,136.1998,136.2421,136.1321,136.2083,9500.0
2015-05-21 12:10:00,160.97,161.05,160.96,160.99,4200.0,136.1914,136.259,136.1829,136.2083,4200.0
2015-05-21 12:15:00,161.01,161.06,161.0,161.02,2000.0,136.2252,136.2675,136.2167,136.2337,2000.0
2015-05-21 12:20:00,161.01,161.01,160.97,161.01,2900.0,136.2252,136.2252,136.1914,136.2252,2900.0
2015-05-21 12:25:00,161.01,161.04,161.0,161.03,1600.0,136.2252,136.2506,136.2167,136.2421,1600.0
2015-05-21 12:30:00,161.0,161.09,160.94,161.04,5500.0,136.2167,136.2929,136.166,136.2506,5500.0
2015-05-21 12:35:00,161.02,161.02,160.93,160.94,4200.0,136.2337,136.2337,136.1575,136.166,4200.0
2015-05-21 12:40:00,160.91,160.95,160.9,160.92,9200.0,136.1406,136.1744,136.1321,136.1491,9200.0
2015-05-21 12:45:00,160.93,161.07,160.92,161.04,4500.0,136.1575,136.276,136.1491,136.2506,4500.0
2015-05-21 12:50:00,161.06,161.11,161.05,161.1,2400.0,136.2675,136.3098,136.259,136.3014,2400.0
2015-05-21 12:55:00,161.12,161.32,161.1,161.22,7700.0,136.3183,136.4875,136.3014,136.4029,7700.0
2015-05-21 13:00:00,161.24,161.32,161.19,161.27,9300.0,136.4198,136.4875,136.3775,136.4452,9300.0
2015-05-21 13:05:00,161.25,161.28,161.17,161.26,7100.0,136.4283,136.4536,136.3606,136.4367,7100.0
2015-05-21 13:10:00,161.29,161.42,161.27,161.4,24700.0,136.4621,136.5721,136.4452,136.5552,24700.0
2015-05-21 13:15:00,161.38,161.43,161.29,161.38,6400.0,136.5383,136.5806,136.4621,136.5383,6400.0
2015-05-21 13:20:00,161.36,161.38,161.24,161.27,5600.0,136.5213,136.5383,136.4198,136.4452,5600.0
2015-05-21 13:25:00,161.27,161.34,161.27,161.27,3900.0,136.4452,136.5044,136.4452,136.4452,3900.0
2015-05-21 13:30:00,161.25,161.39,161.25,161.37,5000.0,136.4283,136.5467,136.4283,136.5298,5000.0
2015-05-21 13:35:00,161.4,161.52,161.39,161.49,18600.0,136.5552,136.6567,136.5467,136.6313,18600.0
2015-05-21 13:40:00,161.48,161.53,161.39,161.44,13500.0,136.6229,136.6652,136.5467,136.589,13500.0
2015-05-21 13:45:00,161.42,161.49,161.39,161.49,7100.0,136.5721,136.6313,136.5467,136.6313,7100.0
2015-05-21 13:50:00,161.49,161.53,161.42,161.44,10500.0,136.6313,136.6652,136.5721,136.589,10500.0
2015-05-21 13:55:00,161.44,161.49,161.37,161.45,14800.0,136.589,136.6313,136.5298,136.5975,14800.0
2015-05-21 14:00:00,161.39,161.47,161.28,161.33,7900.0,136.5467,136.6144,136.4536,136.4959,7900.0
2015-05-21 14:05:00,161.35,161.5,161.35,161.49,12000.0,136.5129,136.6398,136.5129,136.6313,12000.0
2015-05-21 14:10:00,161.49,161.57,161.43,161.56,9800.0,136.6313,136.699,136.5806,136.6905,9800.0
2015-05-21 14:15:00,161.57,161.61,161.49,161.61,10400.0,136.699,136.7328,136.6313,136.7328,10400.0
2015-05-21 14:20:00,161.62,161.79,161.62,161.68,17500.0,136.7413,136.8851,136.7413,136.7921,17500.0
2015-05-21 14:25:00,161.65,161.65,161.52,161.52,2900.0,136.7667,136.7667,136.6567,136.6567,2900.0
2015-05-21 14:30:00,161.52,161.52,161.46,161.51,7800.0,136.6567,136.6567,136.6059,136.6482,7800.0
2015-05-21 14:35:00,161.51,161.62,161.5,161.54,16200.0,136.6482,136.7413,136.6398,136.6736,16200.0
2015-05-21 14:40:00,161.5,161.69,161.48,161.66,12800.0,136.6398,136.8005,136.6229,136.7751,12800.0
2015-05-21 14:45:00,161.64,161.65,161.59,161.63,5500.0,136.7582,136.7667,136.7159,136.7498,5500.0
2015-05-21 14:50:00,161.64,161.71,161.59,161.6,11900.0,136.7582,136.8175,136.7159,136.7244,11900.0
2015-05-21 14:55:00,161.59,161.59,161.52,161.55,4700.0,136.7159,136.7159,136.6567,136.6821,4700.0
2015-05-21 15:00:00,161.53,161.62,161.46,161.61,12000.0,136.6652,136.7413,136.6059,136.7328,12000.0
2015-05-21 15:05:00,161.58,161.75,161.58,161.68,10400.0,136.7075,136.8513,136.7075,136.7921,10400.0
2015-05-21 15:10:00,161.66,161.7,161.46,161.55,11600.0,136.7751,136.809,136.6059,136.6821,11600.0
2015-05-21 15:15:00,161.54,161.55,161.36,161.41,10300.0,136.6736,136.6821,136.5213,136.5636,10300.0
2015-05-21 15:20:00,161.38,161.4,161.2,161.21,13000.0,136.5383,136.5552,136.386,136.3944,13000.0
2015-05-21 15:25:00,161.21,161.36,161.19,161.28,16300.0,136.3944,136.5213,136.3775,136.4536,16300.0
2015-05-21 15:30:00,161.29,161.32,161.22,161.28,9000.0,136.4621,136.4875,136.4029,136.4536,9000.0
2015-05-21 15:35:00,161.27,161.37,161.24,161.36,9900.0,136.4452,136.5298,136.4198,136.5213,9900.0
2015-05-21 15:40:00,161.33,161.45,161.26,161.28,17700.0,136.4959,136.5975,136.4367,136.4536,17700.0
2015-05-21 15:45:00,161.28,161.5,161.26,161.44,18900.0,136.4536,136.6398,136.4367,136.589,18900.0
2015-05-21 15:50:00,161.44,161.44,161.24,161.25,22600.0,136.589,136.589,136.4198,136.4283,22600.0
2015-05-21 15:55:00,161.22,161.23,161.07,161.19,37300.0,136.4029,136.4113,136.276,136.3775,37300.0
2015-05-22 09:30:00,160.73,160.86,159.95,159.98,15800.0,135.9883,136.0983,135.3284,135.3538,15800.0
2015-05-22 09:35:00,160.0,160.95,159.99,160.67,6200.0,135.3707,136.1744,135.3622,135.9375,6200.0
2015-05-22 09:40:00,160.73,160.96,160.67,160.67,10500.0,135.9883,136.1829,135.9375,135.9375,10500.0
2015-05-22 09:45:00,160.67,160.67,160.48,160.59,6200.0,135.9375,135.9375,135.7768,135.8699,6200.0
2015-05-22 09:50:00,160.49,160.55,160.16,160.42,28900.0,135.7853,135.836,135.506,135.726,28900.0
2015-05-22 09:55:00,160.47,160.52,160.33,160.51,8500.0,135.7683,135.8106,135.6499,135.8022,8500.0
2015-05-22 10:00:00,160.39,160.42,160.04,160.13,61200.0,135.7006,135.726,135.4045,135.4807,61200.0
2015-05-22 10:05:00,160.12,160.25,160.06,160.25,11100.0,135.4722,135.5822,135.4214,135.5822,11100.0
2015-05-22 10:10:00,160.25,160.4,160.2,160.23,5100.0,135.5822,135.7091,135.5399,135.5653,5100.0
2015-05-22 10:15:00,160.26,160.35,160.2,160.25,5100.0,135.5907,135.6668,135.5399,135.5822,5100.0
2015-05-22 10:20:00,160.25,160.25,160.09,160.1,5900.0,135.5822,135.5822,135.4468,135.4553,5900.0
2015-05-22 10:25:00,160.08,160.21,160.04,160.04,9600.0,135.4384,135.5484,135.4045,135.4045,9600.0
2015-05-22 10:30:00,160.0,160.06,159.96,159.99,36600.0,135.3707,135.4214,135.3368,135.3622,36600.0
2015-05-22 10:35:00,160.01,160.01,159.9,159.93,25700.0,135.3791,135.3791,135.2861,135.3115,25700.0
2015-05-22 10:40:00,159.93,160.02,159.81,159.82,21100.0,135.3115,135.3876,135.2099,135.2184,21100.0
2015-05-22 10:45:00,159.8,159.81,159.66,159.66,9900.0,135.2015,135.2099,135.083,135.083,9900.0
2015-05-22 10:50:00,159.67,159.78,159.58,159.69,8000.0,135.0915,135.1845,135.0153,135.1084,8000.0
2015-05-22 10:55:00,159.69,159.79,159.64,159.75,6600.0,135.1084,135.193,135.0661,135.1592,6600.0
2015-05-22 11:00:00,159.75,159.99,159.75,159.99,8100.0,135.1592,135.3622,135.1592,135.3622,8100.0
2015-05-22 11:05:00,159.95,160.06,159.94,160.04,15500.0,135.3284,135.4214,135.3199,135.4045,15500.0
2015-05-22 11:10:00,160.0,160.0,159.79,159.93,17000.0,135.3707,135.3707,135.193,135.3115,17000.0
2015-05-22 11:15:00,159.86,160.0,159.81,159.95,19200.0,135.2522,135.3707,135.2099,135.3284,19200.0
2015-05-22 11:20:00,159.93,160.02,159.88,159.98,3600.0,135.3115,135.3876,135.2692,135.3538,3600.0
2015-05-22 11:25:00,159.94,159.94,159.8,159.89,8000.0,135.3199,135.3199,135.2015,135.2776,8000.0
2015-05-22 11:30:00,159.87,159.87,159.66,159.68,4700.0,135.2607,135.2607,135.083,135.0999,4700.0
2015-05-22 11:35:00,159.65,159.73,159.61,159.64,6000.0,135.0746,135.1422,135.0407,135.0661,6000.0
2015-05-22 11:40:00,159.62,159.81,159.59,159.8,6800.0,135.0492,135.2099,135.0238,135.2015,6800.0
2015-05-22 11:45:00,159.8,159.86,159.8,159.8,3900.0,135.2015,135.2522,135.2015,135.2015,3900.0
2015-05-22 11:50:00,159.82,159.93,159.82,159.92,2800.0,135.2184,135.3115,135.2184,135.303,2800.0
2015-05-22 11:55:00,159.95,160.18,159.95,160.18,2400.0,135.3284,135.523,135.3284,135.523,2400.0
2015-05-22 12:00:00,160.18,160.22,160.13,160.19,2400.0,135.523,135.5568,135.4807,135.5314,2400.0
2015-05-22 12:05:00,160.15,160.15,160.15,160.15,600.0,135.4976,135.4976,135.4976,135.4976,600.0
2015-05-22 12:10:00,160.1,160.29,160.1,160.26,3000.0,135.4553,135.616,135.4553,135.5907,3000.0
2015-05-22 12:15:00,160.18,160.18,160.1,160.15,1100.0,135.523,135.523,135.4553,135.4976,1100.0
2015-05-22 12:20:00,160.2,160.24,160.13,160.2,2900.0,135.5399,135.5737,135.4807,135.5399,2900.0
2015-05-22 12:25:00,160.2,160.38,160.19,160.34,6900.0,135.5399,135.6922,135.5314,135.6583,6900.0
2015-05-22 12:30:00,160.34,160.43,160.32,160.43,4500.0,135.6583,135.7345,135.6414,135.7345,4500.0
2015-05-22 12:35:00,160.42,160.45,160.41,160.43,1600.0,135.726,135.7514,135.7176,135.7345,1600.0
2015-05-22 12:40:00,160.45,160.6,160.44,160.6,9700.0,135.7514,135.8783,135.7429,135.8783,9700.0
2015-05-22 12:45:00,160.6,160.66,160.6,160.64,6300.0,135.8783,135.9291,135.8783,135.9122,6300.0
2015-05-22 12:50:00,160.65,160.98,160.65,160.88,19600.0,135.9206,136.1998,135.9206,136.1152,19600.0
2015-05-22 12:55:00,160.89,161.02,160.88,161.0,8500.0,136.1237,136.2337,136.1152,136.2167,8500.0
2015-05-22 13:00:00,160.97,161.05,160.87,160.99,13500.0,136.1914,136.259,136.1068,136.2083,13500.0
2015-05-22 13:05:00,160.89,160.9,160.58,160.61,19500.0,136.1237,136.1321,135.8614,135.8868,19500.0
2015-05-22 13:10:00,160.62,160.62,160.44,160.48,5900.0,135.8952,135.8952,135.7429,135.7768,5900.0
2015-05-22 13:15:00,160.51,160.57,160.45,160.46,6200.0,135.8022,135.8529,135.7514,135.7599,6200.0
2015-05-22 13:20:00,160.47,160.55,160.35,160.38,7200.0,135.7683,135.836,135.6668,135.6922,7200.0
2015-05-22 13:25:00,160.38,160.39,160.31,160.39,2200.0,135.6922,135.7006,135.633,135.7006,2200.0
2015-05-22 13:30:00,160.4,160.55,160.38,160.55,6200.0,135.7091,135.836,135.6922,135.836,6200.0
2015-05-22 13:35:00,160.53,160.53,160.43,160.49,3900.0,135.8191,135.8191,135.7345,135.7853,3900.0
2015-05-22 13:40:00,160.48,160.65,160.48,160.62,6100.0,135.7768,135.9206,135.7768,135.8952,6100.0
2015-05-22 13:45:00,160.62,160.7,160.58,160.67,2200.0,135.8952,135.9629,135.8614,135.9375,2200.0
2015-05-22 13:50:00,160.67,160.68,160.6,160.64,4500.0,135.9375,135.946,135.8783,135.9122,4500.0
2015-05-22 13:55:00,160.64,160.68,160.61,160.66,4500.0,135.9122,135.946,135.8868,135.9291,4500.0
2015-05-22 14:00:00,160.66,160.68,160.56,160.6,6600.0,135.9291,135.946,135.8445,135.8783,6600.0
2015-05-22 14:05:00,160.59,160.65,160.58,160.65,7900.0,135.8699,135.9206,135.8614,135.9206,7900.0
2015-05-22 14:10:00,160.65,160.83,160.62,160.81,15000.0,135.9206,136.0729,135.8952,136.056,15000.0
2015-05-22 14:15:00,160.81,160.94,160.79,160.88,8100.0,136.056,136.166,136.0391,136.1152,8100.0
2015-05-22 14:20:00,160.89,161.01,160.76,160.76,10300.0,136.1237,136.2252,136.0137,136.0137,10300.0
2015-05-22 14:25:00,160.75,160.77,160.71,160.71,1200.0,136.0052,136.0222,135.9714,135.9714,1200.0
2015-05-22 14:30:00,160.74,160.75,160.49,160.52,11800.0,135.9968,136.0052,135.7853,135.8106,11800.0
2015-05-22 14:35:00,160.53,160.64,160.52,160.58,5000.0,135.8191,135.9122,135.8106,135.8614,5000.0
2015-05-22 14:40:00,160.57,160.58,160.52,160.52,3100.0,135.8529,135.8614,135.8106,135.8106,3100.0
2015-05-22 14:45:00,160.49,160.61,160.49,160.56,2200.0,135.7853,135.8868,135.7853,135.8445,2200.0
2015-05-22 14:50:00,160.59,160.71,160.59,160.67,5000.0,135.8699,135.9714,135.8699,135.9375,5000.0
2015-05-22 14:55:00,160.64,160.74,160.62,160.66,5100.0,135.9122,135.9968,135.8952,135.9291,5100.0
2015-05-22 15:00:00,160.66,160.72,160.59,160.6,13400.0,135.9291,135.9798,135.8699,135.8783,13400.0
2015-05-22 15:05:00,160.59,160.67,160.58,160.62,10700.0,135.8699,135.9375,135.8614,135.8952,10700.0
2015-05-22 15:10:00,160.63,160.7,160.63,160.69,5700.0,135.9037,135.9629,135.9037,135.9545,5700.0
2015-05-22 15:15:00,160.7,160.71,160.67,160.68,7800.0,135.9629,135.9714,135.9375,135.946,7800.0
2015-05-22 15:20:00,160.67,160.7,160.61,160.62,7600.0,135.9375,135.9629,135.8868,135.8952,7600.0
2015-05-22 15:25:00,160.61,160.61,160.54,160.58,8800.0,135.8868,135.8868,135.8276,135.8614,8800.0
2015-05-22 15:30:00,160.56,160.56,160.39,160.42,14900.0,135.8445,135.8445,135.7006,135.726,14900.0
2015-05-22 15:35:00,160.41,160.41,160.3,160.38,9900.0,135.7176,135.7176,135.6245,135.6922,9900.0
2015-05-22 15:40:00,160.37,160.38,160.28,160.33,13700.0,135.6837,135.6922,135.6076,135.6499,13700.0
2015-05-22 15:45:00,160.3,160.31,160.11,160.2,17800.0,135.6245,135.633,135.4637,135.5399,17800.0
2015-05-22 15:50:00,160.18,160.2,160.13,160.14,14100.0,135.523,135.5399,135.4807,135.4891,14100.0
2015-05-22 15:55:00,160.14,160.16,159.98,160.03,35500.0,135.4891,135.506,135.3538,135.3961,35500.0
2015-05-26 09:30:00,159.92,159.92,159.03,159.79,14000.0,135.303,135.303,134.55,135.193,14000.0
2015-05-26 09:35:00,159.8,159.8,158.92,159.47,12900.0,135.2015,135.2015,134.4569,134.9223,12900.0
2015-05-26 09:40:00,159.27,159.48,159.03,159.48,9500.0,134.7531,134.9307,134.55,134.9307,9500.0
2015-05-26 09:45:00,159.46,159.46,158.93,159.02,6500.0,134.9138,134.9138,134.4654,134.5415,6500.0
2015-05-26 09:50:00,159.02,159.13,159.01,159.01,3900.0,134.5415,134.6346,134.5331,134.5331,3900.0
2015-05-26 09:55:00,159.01,159.02,158.63,158.8,12400.0,134.5331,134.5415,134.2116,134.3554,12400.0
2015-05-26 10:00:00,158.8,158.92,158.57,158.62,8500.0,134.3554,134.4569,134.1608,134.2031,8500.0
2015-05-26 10:05:00,158.66,158.69,158.25,158.44,52600.0,134.2369,134.2623,133.8901,134.0508,52600.0
2015-05-26 10:10:00,158.46,158.47,158.23,158.27,18800.0,134.0677,134.0762,133.8731,133.907,18800.0
2015-05-26 10:15:00,158.33,158.35,158.07,158.11,10100.0,133.9577,133.9747,133.7378,133.7716,10100.0
2015-05-26 10:20:00,158.1,158.49,158.07,158.35,11800.0,133.7632,134.0931,133.7378,133.9747,11800.0
2015-05-26 10:25:00,158.36,158.71,158.33,158.53,10700.0,133.9831,134.2793,133.9577,134.127,10700.0
2015-05-26 10:30:00,158.55,158.57,158.37,158.44,13500.0,134.1439,134.1608,133.9916,134.0508,13500.0
2015-05-26 10:35:00,158.48,158.5,158.31,158.36,8800.0,134.0847,134.1016,133.9408,133.9831,8800.0
2015-05-26 10:40:00,158.37,158.47,158.33,158.35,7700.0,133.9916,134.0762,133.9577,133.9747,7700.0
2015-05-26 10:45:00,158.35,158.59,158.34,158.56,14500.0,133.9747,134.1777,133.9662,134.1523,14500.0
2015-05-26 10:50:00,158.56,158.56,158.3,158.32,7200.0,134.1523,134.1523,133.9324,133.9493,7200.0
2015-05-26 10:55:00,158.28,158.44,158.23,158.37,13000.0,133.9154,134.0508,133.8731,133.9916,13000.0
2015-05-26 11:00:00,158.41,158.43,158.15,158.15,7200.0,134.0254,134.0424,133.8055,133.8055,7200.0
2015-05-26 11:05:00,158.17,158.29,158.05,158.28,10000.0,133.8224,133.9239,133.7208,133.9154,10000.0
2015-05-26 11:10:00,158.27,158.38,158.21,158.32,5200.0,133.907,134.0001,133.8562,133.9493,5200.0
2015-05-26 11:15:00,158.29,158.45,158.29,158.29,3600.0,133.9239,134.0593,133.9239,133.9239,3600.0
2015-05-26 11:20:00,158.28,158.48,158.28,158.47,5500.0,133.9154,134.0847,133.9154,134.0762,5500.0
2015-05-26 11:25:00,158.48,158.58,158.44,158.57,6300.0,134.0847,134.1693,134.0508,134.1608,6300.0
2015-05-26 11:30:00,158.51,158.74,158.51,158.68,7600.0,134.11,134.3046,134.11,134.2539,7600.0
2015-05-26 11:35:00,158.69,158.78,158.68,158.75,5800.0,134.2623,134.3385,134.2539,134.3131,5800.0
2015-05-26 11:40:00,158.75,158.76,158.71,158.71,5500.0,134.3131,134.3216,134.2793,134.2793,5500.0
2015-05-26 11:45:00,158.74,158.75,158.66,158.73,5100.0,134.3046,134.3131,134.2369,134.2962,5100.0
2015-05-26 11:50:00,158.68,158.69,158.42,158.42,6800.0,134.2539,134.2623,134.0339,134.0339,6800.0
2015-05-26 11:55:00,158.44,158.59,158.43,158.57,8500.0,134.0508,134.1777,134.0424,134.1608,8500.0
2015-05-26 12:00:00,158.57,158.67,158.57,158.64,8500.0,134.1608,134.2454,134.1608,134.22,8500.0
2015-05-26 12:05:00,158.65,158.69,158.56,158.6,4600.0,134.2285,134.2623,134.1523,134.1862,4600.0
2015-05-26 12:10:00,158.6,158.63,158.52,158.6,3600.0,134.1862,134.2116,134.1185,134.1862,3600.0
2015-05-26 12:15:00,158.6,158.66,158.59,158.66,4100.0,134.1862,134.2369,134.1777,134.2369,4100.0
2015-05-26 12:20:00,158.64,158.85,158.6,158.84,5100.0,134.22,134.3977,134.1862,134.3892,5100.0
2015-05-26 12:25:00,158.86,158.9,158.79,158.81,4600.0,134.4062,134.44,134.3469,134.3639,4600.0
2015-05-26 12:30:00,158.82,158.89,158.71,158.75,4800.0,134.3723,134.4315,134.2793,134.3131,4800.0
2015-05-26 12:35:00,158.74,158.79,158.7,158.77,5900.0,134.3046,134.3469,134.2708,134.33,5900.0
2015-05-26 12:40:00,158.78,158.93,158.78,158.9,4900.0,134.3385,134.4654,134.3385,134.44,4900.0
2015-05-26 12:45:00,158.89,158.89,158.79,158.86,3500.0,134.4315,134.4315,134.3469,134.4062,3500.0
2015-05-26 12:50:00,158.88,158.9,158.74,158.78,2600.0,134.4231,134.44,134.3046,134.3385,2600.0
2015-05-26 12:55:00,158.8,158.8,158.63,158.71,7000.0,134.3554,134.3554,134.2116,134.2793,7000.0
2015-05-26 13:00:00,158.68,158.73,158.62,158.62,1400.0,134.2539,134.2962,134.2031,134.2031,1400.0
2015-05-26 13:05:00,158.6,158.61,158.46,158.55,5500.0,134.1862,134.1946,134.0677,134.1439,5500.0
2015-05-26 13:10:00,158.58,158.62,158.51,158.61,3200.0,134.1693,134.2031,134.11,134.1946,3200.0
2015-05-26 13:15:00,158.55,158.59,158.49,158.55,6300.0,134.1439,134.1777,134.0931,134.1439,6300.0
2015-05-26 13:20:00,158.55,158.62,158.55,158.62,2900.0,134.1439,134.2031,134.1439,134.2031,2900.0
2015-05-26 13:25:00,158.66,158.72,158.6,158.69,6600.0,134.2369,134.2877,134.1862,134.2623,6600.0
2015-05-26 13:30:00,158.63,158.64,158.47,158.48,3600.0,134.2116,134.22,134.0762,134.0847,3600.0
2015-05-26 13:35:00,158.53,158.54,158.32,158.36,3600.0,134.127,134.1354,133.9493,133.9831,3600.0
2015-05-26 13:40:00,158.38,158.46,158.31,158.31,7600.0,134.0001,134.0677,133.9408,133.9408,7600.0
2015-05-26 13:45:00,158.33,158.45,158.27,158.44,7400.0,133.9577,134.0593,133.907,134.0508,7400.0
2015-05-26 13:50:00,158.42,158.56,158.35,158.56,7400.0,134.0339,134.1523,133.9747,134.1523,7400.0
2015-05-26 13:55:00,158.54,158.57,158.36,158.43,20300.0,134.1354,134.1608,133.9831,134.0424,20300.0
2015-05-26 14:00:00,158.43,158.51,158.42,158.42,7500.0,134.0424,134.11,134.0339,134.0339,7500.0
2015-05-26 14:05:00,158.44,158.49,158.35,158.45,5200.0,134.0508,134.0931,133.9747,134.0593,5200.0
2015-05-26 14:10:00,158.48,158.53,158.37,158.5,5900.0,134.0847,134.127,133.9916,134.1016,5900.0
2015-05-26 14:15:00,158.49,158.73,158.45,158.73,4900.0,134.0931,134.2962,134.0593,134.2962,4900.0
2015-05-26 14:20:00,158.72,158.72,158.61,158.61,2700.0,134.2877,134.2877,134.1946,134.1946,2700.0
2015-05-26 14:25:00,158.63,158.68,158.45,158.51,3300.0,134.2116,134.2539,134.0593,134.11,3300.0
2015-05-26 14:30:00,158.48,158.55,158.4,158.43,5400.0,134.0847,134.1439,134.017,134.0424,5400.0
2015-05-26 14:35:00,158.48,158.5,158.32,158.37,6400.0,134.0847,134.1016,133.9493,133.9916,6400.0
2015-05-26 14:40:00,158.41,158.57,158.39,158.57,3000.0,134.0254,134.1608,134.0085,134.1608,3000.0
2015-05-26 14:45:00,158.56,158.64,158.47,158.48,4400.0,134.1523,134.22,134.0762,134.0847,4400.0
2015-05-26 14:50:00,158.41,158.45,158.34,158.41,4100.0,134.0254,134.0593,133.9662,134.0254,4100.0
2015-05-26 14:55:00,158.4,158.45,158.35,158.41,6400.0,134.017,134.0593,133.9747,134.0254,6400.0
2015-05-26 15:00:00,158.34,158.46,158.34,158.45,11500.0,133.9662,134.0677,133.9662,134.0593,11500.0
2015-05-26 15:05:00,158.48,158.58,158.43,158.52,5200.0,134.0847,134.1693,134.0424,134.1185,5200.0
2015-05-26 15:10:00,158.54,158.63,158.48,158.63,4600.0,134.1354,134.2116,134.0847,134.2116,4600.0
2015-05-26 15:15:00,158.64,158.76,158.56,158.61,7600.0,134.22,134.3216,134.1523,134.1946,7600.0
2015-05-26 15:20:00,158.52,158.57,158.41,158.53,9100.0,134.1185,134.1608,134.0254,134.127,9100.0
2015-05-26 15:25:00,158.54,158.58,158.44,158.52,5500.0,134.1354,134.1693,134.0508,134.1185,5500.0
2015-05-26 15:30:00,158.55,158.62,158.46,158.6,5400.0,134.1439,134.2031,134.0677,134.1862,5400.0
2015-05-26 15:35:00,158.6,158.67,158.5,158.58,10800.0,134.1862,134.2454,134.1016,134.1693,10800.0
2015-05-26 15:40:00,158.57,158.64,158.5,158.59,10800.0,134.1608,134.22,134.1016,134.1777,10800.0
2015-05-26 15:45:00,158.59,158.63,158.42,158.59,12500.0,134.1777,134.2116,134.0339,134.1777,12500.0
2015-05-26 15:50:00,158.56,158.58,158.43,158.57,13100.0,134.1523,134.1693,134.0424,134.1608,13100.0
2015-05-26 15:55:00,158.54,158.58,158.43,158.47,27700.0,134.1354,134.1693,134.0424,134.0762,27700.0
2015-05-27 09:30:00,159.37,159.37,158.5,158.65,17100.0,134.8377,134.8377,134.1016,134.2285,17100.0
2015-05-27 09:35:00,158.65,159.1,158.31,158.41,11700.0,134.2285,134.6092,133.9408,134.0254,11700.0
2015-05-27 09:40:00,158.38,158.71,158.09,158.6,8500.0,134.0001,134.2793,133.7547,134.1862,8500.0
2015-05-27 09:45:00,158.55,158.64,158.33,158.45,6200.0,134.1439,134.22,133.9577,134.0593,6200.0
2015-05-27 09:50:00,158.47,159.09,158.42,159.09,4000.0,134.0762,134.6008,134.0339,134.6008,4000.0
2015-05-27 09:55:00,159.07,159.07,158.39,158.76,7700.0,134.5838,134.5838,134.0085,134.3216,7700.0
2015-05-27 10:00:00,158.76,158.76,158.41,158.41,6500.0,134.3216,134.3216,134.0254,134.0254,6500.0
2015-05-27 10:05:00,158.47,158.63,158.41,158.61,8500.0,134.0762,134.2116,134.0254,134.1946,8500.0
2015-05-27 10:10:00,158.58,158.73,158.49,158.62,7800.0,134.1693,134.2962,134.0931,134.2031,7800.0
2015-05-27 10:15:00,158.57,158.67,158.39,158.52,7600.0,134.1608,134.2454,134.0085,134.1185,7600.0
2015-05-27 10:20:00,158.55,158.56,158.42,158.51,7900.0,134.1439,134.1523,134.0339,134.11,7900.0
2015-05-27 10:25:00,158.5,158.64,158.41,158.49,8200.0,134.1016,134.22,134.0254,134.0931,8200.0
2015-05-27 10:30:00,158.48,158.56,158.4,158.44,10700.0,134.0847,134.1523,134.017,134.0508,10700.0
2015-05-27 10:35:00,158.47,158.5,158.35,158.36,5100.0,134.0762,134.1016,133.9747,133.9831,5100.0
2015-05-27 10:40:00,158.37,158.49,158.33,158.44,6500.0,133.9916,134.0931,133.9577,134.0508,6500.0
2015-05-27 10:45:00,158.42,158.44,158.24,158.24,8800.0,134.0339,134.0508,133.8816,133.8816,8800.0
2015-05-27 10:50:00,158.27,158.49,158.27,158.48,8000.0,133.907,134.0931,133.907,134.0847,8000.0
2015-05-27 10:55:00,158.44,158.5,158.36,158.44,25300.0,134.0508,134.1016,133.9831,134.0508,25300.0
2015-05-27 11:00:00,158.46,158.55,158.42,158.45,9600.0,134.0677,134.1439,134.0339,134.0593,9600.0
2015-05-27 11:05:00,158.44,158.47,158.3,158.35,7400.0,134.0508,134.0762,133.9324,133.9747,7400.0
2015-05-27 11:10:00,158.33,158.44,158.28,158.31,10000.0,133.9577,134.0508,133.9154,133.9408,10000.0
2015-05-27 11:15:00,158.3,158.39,158.29,158.37,7100.0,133.9324,134.0085,133.9239,133.9916,7100.0
2015-05-27 11:20:00,158.36,158.48,158.26,158.48,6500.0,133.9831,134.0847,133.8985,134.0847,6500.0
2015-05-27 11:25:00,158.48,158.57,158.36,158.56,5500.0,134.0847,134.1608,133.9831,134.1523,5500.0
2015-05-27 11:30:00,158.57,158.63,158.53,158.63,6800.0,134.1608,134.2116,134.127,134.2116,6800.0
2015-05-27 11:35:00,158.6,158.71,158.58,158.71,8700.0,134.1862,134.2793,134.1693,134.2793,8700.0
2015-05-27 11:40:00,158.73,159.01,158.73,159.01,14200.0,134.2962,134.5331,134.2962,134.5331,14200.0
2015-05-27 11:45:00,159.01,159.04,158.96,159.02,9900.0,134.5331,134.5585,134.4908,134.5415,9900.0
2015-05-27 11:50:00,159.0,159.16,158.99,159.14,9700.0,134.5246,134.66,134.5162,134.6431,9700.0
2015-05-27 11:55:00,159.12,159.12,158.99,159.07,6600.0,134.6261,134.6261,134.5162,134.5838,6600.0
2015-05-27 12:00:00,159.07,159.1,159.01,159.01,4700.0,134.5838,134.6092,134.5331,134.5331,4700.0
2015-05-27 12:05:00,158.98,159.1,158.98,159.04,4900.0,134.5077,134.6092,134.5077,134.5585,4900.0
2015-05-27 12:10:00,159.08,159.11,159.02,159.1,4200.0,134.5923,134.6177,134.5415,134.6092,4200.0
2015-05-27 12:15:00,159.07,159.2,159.02,159.2,5000.0,134.5838,134.6938,134.5415,134.6938,5000.0
2015-05-27 12:20:00,159.23,159.27,159.19,159.2,6700.0,134.7192,134.7531,134.6854,134.6938,6700.0
2015-05-27 12:25:00,159.18,159.25,159.15,159.23,4700.0,134.6769,134.7361,134.6515,134.7192,4700.0
2015-05-27 12:30:00,159.24,159.24,159.14,159.14,4200.0,134.7277,134.7277,134.6431,134.6431,4200.0
2015-05-27 12:35:00,159.15,159.16,159.09,159.09,5400.0,134.6515,134.66,134.6008,134.6008,5400.0
2015-05-27 12:40:00,159.04,159.13,159.01,159.01,4800.0,134.5585,134.6346,134.5331,134.5331,4800.0
2015-05-27 12:45:00,159.05,159.19,159.03,159.09,5900.0,134.5669,134.6854,134.55,134.6008,5900.0
2015-05-27 12:50:00,159.11,159.13,159.02,159.12,4200.0,134.6177,134.6346,134.5415,134.6261,4200.0
2015-05-27 12:55:00,159.14,159.23,159.13,159.2,6800.0,134.6431,134.7192,134.6346,134.6938,6800.0
2015-05-27 13:00:00,159.19,159.31,159.17,159.29,3400.0,134.6854,134.7869,134.6684,134.77,3400.0
2015-05-27 13:05:00,159.28,159.28,159.21,159.27,5900.0,134.7615,134.7615,134.7023,134.7531,5900.0
2015-05-27 13:10:00,159.28,159.38,159.28,159.31,6400.0,134.7615,134.8461,134.7615,134.7869,6400.0
2015-05-27 13:15:00,159.31,159.43,159.3,159.43,7800.0,134.7869,134.8884,134.7784,134.8884,7800.0
2015-05-27 13:20:00,159.42,159.49,159.4,159.48,8900.0,134.88,134.9392,134.863,134.9307,8900.0
2015-05-27 13:25:00,159.45,159.53,159.45,159.53,4500.0,134.9053,134.973,134.9053,134.973,4500.0
2015-05-27 13:30:00,159.5,159.52,159.43,159.44,7700.0,134.9476,134.9646,134.8884,134.8969,7700.0
2015-05-27 13:35:00,159.45,159.56,159.44,159.53,9100.0,134.9053,134.9984,134.8969,134.973,9100.0
2015-05-27 13:40:00,159.54,159.6,159.5,159.5,12200.0,134.9815,135.0323,134.9476,134.9476,12200.0
2015-05-27 13:45:00,159.51,159.59,159.47,159.47,5800.0,134.9561,135.0238,134.9223,134.9223,5800.0
2015-05-27 13:50:00,159.45,159.56,159.45,159.55,4900.0,134.9053,134.9984,134.9053,134.9899,4900.0
2015-05-27 13:55:00,159.53,159.6,159.5,159.54,7900.0,134.973,135.0323,134.9476,134.9815,7900.0
2015-05-27 14:00:00,159.54,159.55,159.45,159.52,5700.0,134.9815,134.9899,134.9053,134.9646,5700.0
2015-05-27 14:05:00,159.49,159.52,159.38,159.38,11000.0,134.9392,134.9646,134.8461,134.8461,11000.0
2015-05-27 14:10:00,159.39,159.39,158.99,159.01,9900.0,134.8546,134.8546,134.5162,134.5331,9900.0
2015-05-27 14:15:00,159.03,159.24,158.99,159.14,8900.0,134.55,134.7277,134.5162,134.6431,8900.0
2015-05-27 14:20:00,159.12,159.15,158.98,159.0,4000.0,134.6261,134.6515,134.5077,134.5246,4000.0
2015-05-27 14:25:00,159.0,159.1,158.99,159.1,8400.0,134.5246,134.6092,134.5162,134.6092,8400.0
2015-05-27 14:30:00,159.11,159.18,159.08,159.1,10200.0,134.6177,134.6769,134.5923,134.6092,10200.0
2015-05-27 14:35:00,159.1,159.16,159.04,159.07,9200.0,134.6092,134.66,134.5585,134.5838,9200.0
2015-05-27 14:40:00,159.07,159.2,159.05,159.18,9400.0,134.5838,134.6938,134.5669,134.6769,9400.0
2015-05-27 14:45:00,159.15,159.2,159.11,159.13,8900.0,134.6515,134.6938,134.6177,134.6346,8900.0
2015-05-27 14:50:00,159.12,159.15,159.04,159.06,6200.0,134.6261,134.6515,134.5585,134.5754,6200.0
2015-05-27 14:55:00,159.08,159.18,159.07,159.15,13600.0,134.5923,134.6769,134.5838,134.6515,13600.0
2015-05-27 15:00:00,159.14,159.21,159.12,159.16,7500.0,134.6431,134.7023,134.6261,134.66,7500.0
2015-05-27 15:05:00,159.17,159.28,159.17,159.27,5300.0,134.6684,134.7615,134.6684,134.7531,5300.0
2015-05-27 15:10:00,159.26,159.4,159.21,159.4,6900.0,134.7446,134.863,134.7023,134.863,6900.0
2015-05-27 15:15:00,159.4,159.51,159.33,159.5,10000.0,134.863,134.9561,134.8038,134.9476,10000.0
2015-05-27 15:20:00,159.45,159.45,159.34,159.36,5000.0,134.9053,134.9053,134.8123,134.8292,5000.0
2015-05-27 15:25:00,159.35,159.41,159.35,159.37,6700.0,134.8207,134.8715,134.8207,134.8377,6700.0
2015-05-27 15:30:00,159.37,159.39,159.27,159.32,9200.0,134.8377,134.8546,134.7531,134.7954,9200.0
2015-05-27 15:35:00,159.31,159.62,159.31,159.62,23400.0,134.7869,135.0492,134.7869,135.0492,23400.0
2015-05-27 15:40:00,159.63,159.65,159.49,159.49,12000.0,135.0576,135.0746,134.9392,134.9392,12000.0
2015-05-27 15:45:00,159.46,159.56,159.42,159.56,13500.0,134.9138,134.9984,134.88,134.9984,13500.0
2015-05-27 15:50:00,159.56,159.6,159.44,159.44,18200.0,134.9984,135.0323,134.8969,134.8969,18200.0
2015-05-27 15:55:00,159.42,159.53,159.34,159.34,26100.0,134.88,134.973,134.8123,134.8123,26100.0
2015-05-28 09:30:00,158.0,158.96,157.66,158.96,6900.0,134.3449,135.1612,134.0558,135.1612,6900.0
2015-05-28 09:35:00,158.81,158.81,158.24,158.31,12900.0,135.0337,135.0337,134.549,134.6085,12900.0
2015-05-28 09:40:00,158.33,158.95,158.28,158.95,3600.0,134.6255,135.1527,134.583,135.1527,3600.0
2015-05-28 09:45:00,158.99,158.99,158.6,158.79,6300.0,135.1867,135.1867,134.8551,135.0167,6300.0
2015-05-28 09:50:00,158.75,158.91,158.55,158.91,6500.0,134.9827,135.1187,134.8126,135.1187,6500.0
2015-05-28 09:55:00,158.8,158.86,158.5,158.65,7800.0,135.0252,135.0762,134.7701,134.8976,7800.0
2015-05-28 10:00:00,158.68,158.81,158.57,158.77,15200.0,134.9231,135.0337,134.8296,134.9997,15200.0
2015-05-28 10:05:00,158.78,158.86,158.69,158.84,7300.0,135.0082,135.0762,134.9316,135.0592,7300.0
2015-05-28 10:10:00,158.8,158.93,158.75,158.93,10800.0,135.0252,135.1357,134.9827,135.1357,10800.0
2015-05-28 10:15:00,158.9,159.12,158.9,159.1,10200.0,135.1102,135.2973,135.1102,135.2803,10200.0
2015-05-28 10:20:00,159.13,159.13,158.77,158.81,10300.0,135.3058,135.3058,134.9997,135.0337,10300.0
2015-05-28 10:25:00,158.84,158.95,158.76,158.88,9500.0,135.0592,135.1527,134.9912,135.0932,9500.0
2015-05-28 10:30:00,158.84,159.03,158.83,158.97,24900.0,135.0592,135.2207,135.0507,135.1697,24900.0
2015-05-28 10:35:00,158.97,159.04,158.88,159.04,22000.0,135.1697,135.2292,135.0932,135.2292,22000.0
2015-05-28 10:40:00,159.03,159.09,158.9,159.01,10800.0,135.2207,135.2717,135.1102,135.2037,10800.0
2015-05-28 10:45:00,159.03,159.1,158.98,159.05,8800.0,135.2207,135.2803,135.1782,135.2377,8800.0
2015-05-28 10:50:00,159.09,159.23,159.08,159.19,11800.0,135.2717,135.3908,135.2632,135.3568,11800.0
2015-05-28 10:55:00,159.23,159.31,159.18,159.18,6200.0,135.3908,135.4588,135.3483,135.3483,6200.0
2015-05-28 11:00:00,159.15,159.15,158.94,158.96,12100.0,135.3228,135.3228,135.1442,135.1612,12100.0
2015-05-28 11:05:00,159.0,159.21,159.0,159.14,6300.0,135.1952,135.3738,135.1952,135.3143,6300.0
2015-05-28 11:10:00,159.12,159.18,158.98,159.18,3100.0,135.2973,135.3483,135.1782,135.3483,3100.0
2015-05-28 11:15:00,159.2,159.36,159.19,159.32,4500.0,135.3653,135.5013,135.3568,135.4673,4500.0
2015-05-28 11:20:00,159.35,159.39,159.22,159.23,6800.0,135.4928,135.5268,135.3823,135.3908,6800.0
2015-05-28 11:25:00,159.22,159.28,159.13,159.27,14000.0,135.3823,135.4333,135.3058,135.4248,14000.0
2015-05-28 11:30:00,159.25,159.39,159.25,159.3,34500.0,135.4078,135.5268,135.4078,135.4503,34500.0
2015-05-28 11:35:00,159.27,159.27,159.18,159.23,7800.0,135.4248,135.4248,135.3483,135.3908,7800.0
2015-05-28 11:40:00,159.21,159.29,159.15,159.15,5300.0,135.3738,135.4418,135.3228,135.3228,5300.0
2015-05-28 11:45:00,159.15,159.15,158.93,159.01,11000.0,135.3228,135.3228,135.1357,135.2037,11000.0
2015-05-28 11:50:00,159.02,159.02,158.9,158.96,7500.0,135.2122,135.2122,135.1102,135.1612,7500.0
2015-05-28 11:55:00,159.01,159.02,158.96,158.98,7000.0,135.2037,135.2122,135.1612,135.1782,7000.0
2015-05-28 12:00:00,158.99,159.18,158.97,159.18,10500.0,135.1867,135.3483,135.1697,135.3483,10500.0
2015-05-28 12:05:00,159.17,159.17,159.09,159.09,4500.0,135.3398,135.3398,135.2717,135.2717,4500.0
2015-05-28 12:10:00,159.09,159.29,159.09,159.24,5900.0,135.2717,135.4418,135.2717,135.3993,5900.0
2015-05-28 12:15:00,159.26,159.43,159.26,159.32,6600.0,135.4163,135.5608,135.4163,135.4673,6600.0
2015-05-28 12:20:00,159.3,159.55,159.3,159.55,5200.0,135.4503,135.6629,135.4503,135.6629,5200.0
2015-05-28 12:25:00,159.54,159.57,159.42,159.43,7300.0,135.6544,135.6799,135.5523,135.5608,7300.0
2015-05-28 12:30:00,159.43,159.48,159.38,159.45,12300.0,135.5608,135.6034,135.5183,135.5779,12300.0
2015-05-28 12:35:00,159.45,159.48,159.33,159.38,17700.0,135.5779,135.6034,135.4758,135.5183,17700.0
2015-05-28 12:40:00,159.36,159.45,159.27,159.42,7400.0,135.5013,135.5779,135.4248,135.5523,7400.0
2015-05-28 12:45:00,159.39,159.49,159.38,159.49,5000.0,135.5268,135.6119,135.5183,135.6119,5000.0
2015-05-28 12:50:00,159.48,159.49,159.39,159.4,7300.0,135.6034,135.6119,135.5268,135.5353,7300.0
2015-05-28 12:55:00,159.38,159.48,159.36,159.48,7400.0,135.5183,135.6034,135.5013,135.6034,7400.0
2015-05-28 13:00:00,159.46,159.55,159.43,159.54,8100.0,135.5864,135.6629,135.5608,135.6544,8100.0
2015-05-28 13:05:00,159.51,159.63,159.46,159.47,13500.0,135.6289,135.7309,135.5864,135.5949,13500.0
2015-05-28 13:10:00,159.46,159.47,159.34,159.4,6600.0,135.5864,135.5949,135.4843,135.5353,6600.0
2015-05-28 13:15:00,159.41,159.45,159.32,159.4,10600.0,135.5438,135.5779,135.4673,135.5353,10600.0
2015-05-28 13:20:00,159.41,159.41,159.25,159.3,5000.0,135.5438,135.5438,135.4078,135.4503,5000.0
2015-05-28 13:25:00,159.33,159.4,159.2,159.23,14600.0,135.4758,135.5353,135.3653,135.3908,14600.0
2015-05-28 13:30:00,159.24,159.34,159.18,159.34,10600.0,135.3993,135.4843,135.3483,135.4843,10600.0
2015-05-28 13:35:00,159.33,159.57,159.33,159.56,7500.0,135.4758,135.6799,135.4758,135.6714,7500.0
2015-05-28 13:40:00,159.58,159.68,159.52,159.66,9300.0,135.6884,135.7734,135.6374,135.7564,9300.0
2015-05-28 13:45:00,159.64,159.79,159.64,159.69,13200.0,135.7394,135.8669,135.7394,135.7819,13200.0
2015-05-28 13:50:00,159.74,159.81,159.63,159.76,4600.0,135.8244,135.884,135.7309,135.8414,4600.0
2015-05-28 13:55:00,159.79,159.79,159.73,159.74,13500.0,135.8669,135.8669,135.8159,135.8244,13500.0
2015-05-28 14:00:00,159.75,159.78,159.73,159.75,9300.0,135.8329,135.8584,135.8159,135.8329,9300.0
2015-05-28 14:05:00,159.73,159.81,159.69,159.76,13900.0,135.8159,135.884,135.7819,135.8414,13900.0
2015-05-28 14:10:00,159.76,159.81,159.75,159.79,10900.0,135.8414,135.884,135.8329,135.8669,10900.0
2015-05-28 14:15:00,159.8,159.84,159.7,159.77,8500.0,135.8755,135.9095,135.7904,135.8499,8500.0
2015-05-28 14:20:00,159.82,159.88,159.74,159.85,4500.0,135.8925,135.9435,135.8244,135.918,4500.0
2015-05-28 14:25:00,159.83,159.95,159.82,159.93,5200.0,135.901,136.003,135.8925,135.986,5200.0
2015-05-28 14:30:00,159.93,159.93,159.75,159.77,10600.0,135.986,135.986,135.8329,135.8499,10600.0
2015-05-28 14:35:00,159.77,159.89,159.77,159.83,11000.0,135.8499,135.952,135.8499,135.901,11000.0
2015-05-28 14:40:00,159.86,160.0,159.82,160.0,15100.0,135.9265,136.0455,135.8925,136.0455,15100.0
2015-05-28 14:45:00,160.0,160.03,159.83,159.83,15000.0,136.0455,136.071,135.901,135.901,15000.0
2015-05-28 14:50:00,159.86,159.9,159.79,159.82,7700.0,135.9265,135.9605,135.8669,135.8925,7700.0
2015-05-28 14:55:00,159.83,160.03,159.82,159.99,16300.0,135.901,136.071,135.8925,136.037,16300.0
2015-05-28 15:00:00,159.96,159.98,159.78,159.98,9000.0,136.0115,136.0285,135.8584,136.0285,9000.0
2015-05-28 15:05:00,159.93,160.0,159.87,159.98,11200.0,135.986,136.0455,135.935,136.0285,11200.0
2015-05-28 15:10:00,159.98,160.15,159.97,160.12,21600.0,136.0285,136.1731,136.02,136.1475,21600.0
2015-05-28 15:15:00,160.12,160.24,160.02,160.05,11100.0,136.1475,136.2496,136.0625,136.088,11100.0
2015-05-28 15:20:00,160.04,160.31,160.03,160.24,35600.0,136.0795,136.3091,136.071,136.2496,35600.0
2015-05-28 15:25:00,160.26,160.28,160.13,160.28,22300.0,136.2666,136.2836,136.156,136.2836,22300.0
2015-05-28 15:30:00,160.28,160.33,160.26,160.32,15900.0,136.2836,136.3261,136.2666,136.3176,15900.0
2015-05-28 15:35:00,160.33,160.33,160.16,160.16,20100.0,136.3261,136.3261,136.1816,136.1816,20100.0
2015-05-28 15:40:00,160.2,160.24,160.17,160.18,20100.0,136.2156,136.2496,136.1901,136.1986,20100.0
2015-05-28 15:45:00,160.19,160.49,160.18,160.45,21500.0,136.2071,136.4621,136.1986,136.4281,21500.0
2015-05-28 15:50:00,160.45,160.51,160.33,160.51,44300.0,136.4281,136.4792,136.3261,136.4792,44300.0
2015-05-28 15:55:00,160.5,160.58,160.42,160.47,54200.0,136.4707,136.5387,136.4026,136.4451,54200.0
2015-05-29 09:30:00,159.9,159.99,158.83,158.91,120957.0,135.9605,136.037,135.0507,135.1187,120957.0
2015-05-29 09:35:00,158.9,159.49,158.9,159.25,24201.0,135.1102,135.6119,135.1102,135.4078,24201.0
2015-05-29 09:40:00,159.25,159.86,159.25,159.55,27547.0,135.4078,135.9265,135.4078,135.6629,27547.0
2015-05-29 09:45:00,159.42,159.89,159.3,159.63,19917.0,135.5523,135.952,135.4503,135.7309,19917.0
2015-05-29 09:50:00,159.68,160.33,159.68,160.27,19250.0,135.7734,136.3261,135.7734,136.2751,19250.0
2015-05-29 09:55:00,160.31,160.74,160.03,160.03,16916.0,136.3091,136.6747,136.071,136.071,16916.0
2015-05-29 10:00:00,159.96,160.12,159.64,159.65,17565.0,136.0115,136.1475,135.7394,135.7479,17565.0
2015-05-29 10:05:00,159.63,159.72,159.43,159.5,26329.0,135.7309,135.8074,135.5608,135.6204,26329.0
2015-05-29 10:10:00,159.55,159.63,159.41,159.56,13783.0,135.6629,135.7309,135.5438,135.6714,13783.0
2015-05-29 10:15:00,159.52,159.59,159.37,159.59,9996.0,135.6374,135.6969,135.5098,135.6969,9996.0
2015-05-29 10:20:00,159.57,159.64,159.5,159.55,12831.0,135.6799,135.7394,135.6204,135.6629,12831.0
2015-05-29 10:25:00,159.57,159.58,159.4,159.47,17275.0,135.6799,135.6884,135.5353,135.5949,17275.0
2015-05-29 10:30:00,159.43,159.46,159.31,159.45,16302.0,135.5608,135.5864,135.4588,135.5779,16302.0
2015-05-29 10:35:00,159.41,159.44,159.29,159.35,14474.0,135.5438,135.5693,135.4418,135.4928,14474.0
2015-05-29 10:40:00,159.37,159.5,158.91,158.96,18959.0,135.5098,135.6204,135.1187,135.1612,18959.0
2015-05-29 10:45:00,159.0,159.0,158.81,158.81,7335.0,135.1952,135.1952,135.0337,135.0337,7335.0
2015-05-29 10:50:00,158.84,158.84,158.65,158.67,10599.0,135.0592,135.0592,134.8976,134.9146,10599.0
2015-05-29 10:55:00,158.66,158.93,158.65,158.86,17687.0,134.9061,135.1357,134.8976,135.0762,17687.0
2015-05-29 11:00:00,158.85,158.88,158.73,158.88,17580.0,135.0677,135.0932,134.9656,135.0932,17580.0
2015-05-29 11:05:00,158.9,159.01,158.87,158.87,20941.0,135.1102,135.2037,135.0847,135.0847,20941.0
2015-05-29 11:10:00,158.87,158.87,158.6,158.68,14700.0,135.0847,135.0847,134.8551,134.9231,14700.0
2015-05-29 11:15:00,158.68,159.08,158.63,159.06,27732.0,134.9231,135.2632,134.8806,135.2462,27732.0
2015-05-29 11:20:00,159.0,159.02,158.81,158.85,8909.0,135.1952,135.2122,135.0337,135.0677,8909.0
2015-05-29 11:25:00,158.83,158.83,158.53,158.57,10780.0,135.0507,135.0507,134.7956,134.8296,10780.0
2015-05-29 11:30:00,158.57,158.59,158.46,158.49,8363.0,134.8296,134.8466,134.7361,134.7616,8363.0
2015-05-29 11:35:00,158.53,158.53,158.27,158.48,11110.0,134.7956,134.7956,134.5745,134.7531,11110.0
2015-05-29 11:40:00,158.48,158.9,158.48,158.81,8102.0,134.7531,135.1102,134.7531,135.0337,8102.0
2015-05-29 11:45:00,158.83,158.84,158.65,158.66,8340.0,135.0507,135.0592,134.8976,134.9061,8340.0
2015-05-29 11:50:00,158.67,158.67,158.56,158.57,6021.0,134.9146,134.9146,134.8211,134.8296,6021.0
2015-05-29 11:55:00,158.59,158.61,158.46,158.5,12697.0,134.8466,134.8636,134.7361,134.7701,12697.0
2015-05-29 12:00:00,158.52,158.81,158.52,158.74,31351.0,134.7871,135.0337,134.7871,134.9741,31351.0
2015-05-29 12:05:00,158.75,158.89,158.71,158.87,11693.0,134.9827,135.1017,134.9486,135.0847,11693.0
2015-05-29 12:10:00,158.89,158.93,158.85,158.87,18641.0,135.1017,135.1357,135.0677,135.0847,18641.0
2015-05-29 12:15:00,158.86,159.01,158.81,159.01,11900.0,135.0762,135.2037,135.0337,135.2037,11900.0
2015-05-29 12:20:00,159.01,159.09,158.95,159.02,8223.0,135.2037,135.2717,135.1527,135.2122,8223.0
2015-05-29 12:25:00,159.03,159.08,159.0,159.03,6762.0,135.2207,135.2632,135.1952,135.2207,6762.0
2015-05-29 12:30:00,159.04,159.2,159.01,159.17,7900.0,135.2292,135.3653,135.2037,135.3398,7900.0
2015-05-29 12:35:00,159.17,159.22,159.08,159.18,8800.0,135.3398,135.3823,135.2632,135.3483,8800.0
2015-05-29 12:40:00,159.2,159.2,159.04,159.05,5100.0,135.3653,135.3653,135.2292,135.2377,5100.0
2015-05-29 12:45:00,159.05,159.08,158.99,158.99,8100.0,135.2377,135.2632,135.1867,135.1867,8100.0
2015-05-29 12:50:00,158.97,158.97,158.84,158.86,6774.0,135.1697,135.1697,135.0592,135.0762,6774.0
2015-05-29 12:55:00,158.87,159.01,158.85,158.92,7406.0,135.0847,135.2037,135.0677,135.1272,7406.0
2015-05-29 13:00:00,158.93,159.01,158.89,159.0,9922.0,135.1357,135.2037,135.1017,135.1952,9922.0
2015-05-29 13:05:00,159.01,159.06,158.96,159.06,9640.0,135.2037,135.2462,135.1612,135.2462,9640.0
2015-05-29 13:10:00,159.06,159.21,159.04,159.19,9496.0,135.2462,135.3738,135.2292,135.3568,9496.0
2015-05-29 13:15:00,159.16,159.21,159.13,159.14,12800.0,135.3313,135.3738,135.3058,135.3143,12800.0
2015-05-29 13:20:00,159.19,159.26,159.19,159.25,8112.0,135.3568,135.4163,135.3568,135.4078,8112.0
2015-05-29 13:25:00,159.26,159.3,159.23,159.26,14058.0,135.4163,135.4503,135.3908,135.4163,14058.0
2015-05-29 13:30:00,159.26,159.3,159.18,159.23,14997.0,135.4163,135.4503,135.3483,135.3908,14997.0
2015-05-29 13:35:00,159.23,159.31,159.05,159.05,12810.0,135.3908,135.4588,135.2377,135.2377,12810.0
2015-05-29 13:40:00,159.06,159.08,159.04,159.07,8554.0,135.2462,135.2632,135.2292,135.2547,8554.0
2015-05-29 13:45:00,159.07,159.27,159.07,159.2,11180.0,135.2547,135.4248,135.2547,135.3653,11180.0
2015-05-29 13:50:00,159.18,159.19,159.11,159.11,13135.0,135.3483,135.3568,135.2888,135.2888,13135.0
2015-05-29 13:55:00,159.07,159.13,159.04,159.04,8900.0,135.2547,135.3058,135.2292,135.2292,8900.0
2015-05-29 14:00:00,159.04,159.05,158.94,158.97,13139.0,135.2292,135.2377,135.1442,135.1697,13139.0
2015-05-29 14:05:00,158.97,159.03,158.97,158.99,10039.0,135.1697,135.2207,135.1697,135.1867,10039.0
2015-05-29 14:10:00,159.0,159.0,158.88,158.91,14257.0,135.1952,135.1952,135.0932,135.1187,14257.0
2015-05-29 14:15:00,158.89,158.89,158.65,158.67,7883.0,135.1017,135.1017,134.8976,134.9146,7883.0
2015-05-29 14:20:00,158.68,158.73,158.5,158.58,18243.0,134.9231,134.9656,134.7701,134.8381,18243.0
2015-05-29 14:25:00,158.55,158.6,158.46,158.48,23299.0,134.8126,134.8551,134.7361,134.7531,23299.0
2015-05-29 14:30:00,158.47,158.65,158.4,158.54,16555.0,134.7446,134.8976,134.6851,134.8041,16555.0
2015-05-29 14:35:00,158.54,158.66,158.51,158.66,17862.0,134.8041,134.9061,134.7786,134.9061,17862.0
2015-05-29 14:40:00,158.64,158.65,158.56,158.63,18186.0,134.8891,134.8976,134.8211,134.8806,18186.0
2015-05-29 14:45:00,158.6,158.6,158.28,158.3,16250.0,134.8551,134.8551,134.583,134.6,16250.0
2015-05-29 14:50:00,158.31,158.53,158.28,158.53,11924.0,134.6085,134.7956,134.583,134.7956,11924.0
2015-05-29 14:55:00,158.5,158.71,158.46,158.65,19865.0,134.7701,134.9486,134.7361,134.8976,19865.0
2015-05-29 15:00:00,158.64,158.82,158.64,158.71,18262.0,134.8891,135.0422,134.8891,134.9486,18262.0
2015-05-29 15:05:00,158.69,158.96,158.67,158.96,20414.0,134.9316,135.1612,134.9146,135.1612,20414.0
2015-05-29 15:10:00,158.95,159.17,158.95,159.1,26670.0,135.1527,135.3398,135.1527,135.2803,26670.0
2015-05-29 15:15:00,159.1,159.1,158.9,159.06,22967.0,135.2803,135.2803,135.1102,135.2462,22967.0
2015-05-29 15:20:00,159.09,159.33,159.08,159.31,26006.0,135.2717,135.4758,135.2632,135.4588,26006.0
2015-05-29 15:25:00,159.34,159.51,159.3,159.46,24317.0,135.4843,135.6289,135.4503,135.5864,24317.0
2015-05-29 15:30:00,159.44,159.54,159.29,159.3,35293.0,135.5693,135.6544,135.4418,135.4503,35293.0
2015-05-29 15:35:00,159.25,159.35,159.23,159.32,21700.0,135.4078,135.4928,135.3908,135.4673,21700.0
2015-05-29 15:40:00,159.32,159.52,159.31,159.4,25501.0,135.4673,135.6374,135.4588,135.5353,25501.0
2015-05-29 15:45:00,159.4,159.6,159.37,159.44,32978.0,135.5353,135.7054,135.5098,135.5693,32978.0
2015-05-29 15:50:00,159.44,159.46,159.27,159.4,45013.0,135.5693,135.5864,135.4248,135.5353,45013.0
2015-05-29 15:55:00,159.4,159.51,159.19,159.19,118282.0,135.5353,135.6289,135.3568,135.3568,118282.0
2015-06-01 09:30:00,159.09,159.41,158.9,158.9,15431.0,135.2717,135.5438,135.1102,135.1102,15431.0
2015-06-01 09:35:00,158.86,158.86,158.3,158.31,6090.0,135.0762,135.0762,134.6,134.6085,6090.0
2015-06-01 09:40:00,158.34,158.96,158.34,158.67,23391.0,134.634,135.1612,134.634,134.9146,23391.0
2015-06-01 09:45:00,158.56,158.71,158.51,158.56,14924.0,134.8211,134.9486,134.7786,134.8211,14924.0
2015-06-01 09:50:00,158.52,158.65,158.42,158.6,11523.0,134.7871,134.8976,134.7021,134.8551,11523.0
2015-06-01 09:55:00,158.7,159.04,158.61,158.93,14467.0,134.9401,135.2292,134.8636,135.1357,14467.0
2015-06-01 10:00:00,158.91,159.48,158.89,159.19,14165.0,135.1187,135.6034,135.1017,135.3568,14165.0
2015-06-01 10:05:00,159.22,159.22,158.79,158.93,8100.0,135.3823,135.3823,135.0167,135.1357,8100.0
2015-06-01 10:10:00,158.95,158.96,158.78,158.88,15381.0,135.1527,135.1612,135.0082,135.0932,15381.0
2015-06-01 10:15:00,158.87,158.94,158.69,158.82,17364.0,135.0847,135.1442,134.9316,135.0422,17364.0
2015-06-01 10:20:00,158.77,159.33,158.77,159.29,20717.0,134.9997,135.4758,134.9997,135.4418,20717.0
2015-06-01 10:25:00,159.3,159.67,159.26,159.57,16925.0,135.4503,135.7649,135.4163,135.6799,16925.0
2015-06-01 10:30:00,159.55,159.76,159.42,159.72,23259.0,135.6629,135.8414,135.5523,135.8074,23259.0
2015-06-01 10:35:00,159.7,159.8,159.39,159.39,24810.0,135.7904,135.8755,135.5268,135.5268,24810.0
2015-06-01 10:40:00,159.39,159.41,159.19,159.21,8352.0,135.5268,135.5438,135.3568,135.3738,8352.0
2015-06-01 10:45:00,159.2,159.36,159.1,159.19,8600.0,135.3653,135.5013,135.2803,135.3568,8600.0
2015-06-01 10:50:00,159.17,159.22,159.11,159.11,4900.0,135.3398,135.3823,135.2888,135.2888,4900.0
2015-06-01 10:55:00,159.13,159.39,159.03,159.36,10084.0,135.3058,135.5268,135.2207,135.5013,10084.0
2015-06-01 11:00:00,159.36,159.63,159.33,159.59,8508.0,135.5013,135.7309,135.4758,135.6969,8508.0
2015-06-01 11:05:00,159.6,159.64,159.54,159.56,14254.0,135.7054,135.7394,135.6544,135.6714,14254.0
2015-06-01 11:10:00,159.55,159.63,159.39,159.39,19582.0,135.6629,135.7309,135.5268,135.5268,19582.0
2015-06-01 11:15:00,159.39,159.45,159.26,159.26,21776.0,135.5268,135.5779,135.4163,135.4163,21776.0
2015-06-01 11:20:00,159.26,159.33,159.18,159.19,11844.0,135.4163,135.4758,135.3483,135.3568,11844.0
2015-06-01 11:25:00,159.14,159.18,158.87,158.87,8210.0,135.3143,135.3483,135.0847,135.0847,8210.0
2015-06-01 11:30:00,158.91,159.05,158.9,159.0,7543.0,135.1187,135.2377,135.1102,135.1952,7543.0
2015-06-01 11:35:00,159.0,159.02,158.86,158.98,7989.0,135.1952,135.2122,135.0762,135.1782,7989.0
2015-06-01 11:40:00,158.98,158.98,158.74,158.79,18095.0,135.1782,135.1782,134.9741,135.0167,18095.0
2015-06-01 11:45:00,158.78,158.78,158.59,158.59,22002.0,135.0082,135.0082,134.8466,134.8466,22002.0
2015-06-01 11:50:00,158.61,158.72,158.58,158.69,26964.0,134.8636,134.9571,134.8381,134.9316,26964.0
2015-06-01 11:55:00,158.69,158.79,158.61,158.79,17164.0,134.9316,135.0167,134.8636,135.0167,17164.0
2015-06-01 12:00:00,158.76,159.21,158.74,159.21,18065.0,134.9912,135.3738,134.9741,135.3738,18065.0
2015-06-01 12:05:00,159.17,159.21,159.1,159.15,19720.0,135.3398,135.3738,135.2803,135.3228,19720.0
2015-06-01 12:10:00,159.14,159.16,158.9,158.91,10004.0,135.3143,135.3313,135.1102,135.1187,10004.0
2015-06-01 12:15:00,158.91,159.37,158.83,159.37,19437.0,135.1187,135.5098,135.0507,135.5098,19437.0
2015-06-01 12:20:00,159.36,159.38,159.27,159.37,12792.0,135.5013,135.5183,135.4248,135.5098,12792.0
2015-06-01 12:25:00,159.38,159.74,159.38,159.67,9865.0,135.5183,135.8244,135.5183,135.7649,9865.0
2015-06-01 12:30:00,159.65,159.86,159.62,159.73,24350.0,135.7479,135.9265,135.7224,135.8159,24350.0
2015-06-01 12:35:00,159.67,159.71,159.62,159.63,2712.0,135.7649,135.7989,135.7224,135.7309,2712.0
2015-06-01 12:40:00,159.63,159.67,159.57,159.64,6182.0,135.7309,135.7649,135.6799,135.7394,6182.0
2015-06-01 12:45:00,159.64,159.7,159.61,159.64,4585.0,135.7394,135.7904,135.7139,135.7394,4585.0
2015-06-01 12:50:00,159.65,159.84,159.62,159.7,5687.0,135.7479,135.9095,135.7224,135.7904,5687.0
2015-06-01 12:55:00,159.67,160.12,159.66,160.11,11042.0,135.7649,136.1475,135.7564,136.139,11042.0
2015-06-01 13:00:00,160.1,160.21,159.98,160.02,6473.0,136.1305,136.2241,136.0285,136.0625,6473.0
2015-06-01 13:05:00,159.98,160.11,159.96,160.07,9424.0,136.0285,136.139,136.0115,136.105,9424.0
2015-06-01 13:10:00,160.04,160.29,160.03,160.16,9321.0,136.0795,136.2921,136.071,136.1816,9321.0
2015-06-01 13:15:00,160.19,160.33,160.19,160.25,13371.0,136.2071,136.3261,136.2071,136.2581,13371.0
2015-06-01 13:20:00,160.25,160.38,160.25,160.38,8969.0,136.2581,136.3686,136.2581,136.3686,8969.0
2015-06-01 13:25:00,160.4,160.5,160.31,160.49,5192.0,136.3856,136.4707,136.3091,136.4621,5192.0
2015-06-01 13:30:00,160.5,160.54,160.44,160.46,12332.0,136.4707,136.5047,136.4196,136.4366,12332.0
2015-06-01 13:35:00,160.46,160.49,160.27,160.3,16567.0,136.4366,136.4621,136.2751,136.3006,16567.0
2015-06-01 13:40:00,160.31,160.44,160.3,160.36,5300.0,136.3091,136.4196,136.3006,136.3516,5300.0
2015-06-01 13:45:00,160.38,160.54,160.38,160.54,6501.0,136.3686,136.5047,136.3686,136.5047,6501.0
2015-06-01 13:50:00,160.56,160.56,160.38,160.5,7488.0,136.5217,136.5217,136.3686,136.4707,7488.0
2015-06-01 13:55:00,160.5,160.62,160.49,160.56,8196.0,136.4707,136.5727,136.4621,136.5217,8196.0
2015-06-01 14:00:00,160.56,160.65,160.53,160.53,7833.0,136.5217,136.5982,136.4962,136.4962,7833.0
2015-06-01 14:05:00,160.54,160.58,160.48,160.54,8019.0,136.5047,136.5387,136.4536,136.5047,8019.0
2015-06-01 14:10:00,160.56,160.57,160.38,160.47,7895.0,136.5217,136.5302,136.3686,136.4451,7895.0
2015-06-01 14:15:00,160.49,160.66,160.49,160.66,7300.0,136.4621,136.6067,136.4621,136.6067,7300.0
2015-06-01 14:20:00,160.65,160.74,160.57,160.74,8400.0,136.5982,136.6747,136.5302,136.6747,8400.0
2015-06-01 14:25:00,160.76,160.78,160.71,160.71,11119.0,136.6917,136.7087,136.6492,136.6492,11119.0
2015-06-01 14:30:00,160.69,160.77,160.58,160.63,12741.0,136.6322,136.7002,136.5387,136.5812,12741.0
2015-06-01 14:35:00,160.62,160.65,160.59,160.61,12473.0,136.5727,136.5982,136.5472,136.5642,12473.0
2015-06-01 14:40:00,160.61,160.68,160.54,160.61,12139.0,136.5642,136.6237,136.5047,136.5642,12139.0
2015-06-01 14:45:00,160.62,160.74,160.58,160.64,9410.0,136.5727,136.6747,136.5387,136.5897,9410.0
2015-06-01 14:50:00,160.65,160.66,160.51,160.66,11437.0,136.5982,136.6067,136.4792,136.6067,11437.0
2015-06-01 14:55:00,160.63,160.64,160.49,160.6,11671.0,136.5812,136.5897,136.4621,136.5557,11671.0
2015-06-01 15:00:00,160.6,160.71,160.59,160.62,9789.0,136.5557,136.6492,136.5472,136.5727,9789.0
2015-06-01 15:05:00,160.62,160.63,160.52,160.59,12992.0,136.5727,136.5812,136.4877,136.5472,12992.0
2015-06-01 15:10:00,160.59,160.6,160.5,160.6,13079.0,136.5472,136.5557,136.4707,136.5557,13079.0
2015-06-01 15:15:00,160.59,160.63,160.52,160.56,17509.0,136.5472,136.5812,136.4877,136.5217,17509.0
2015-06-01 15:20:00,160.57,160.57,160.41,160.43,21248.0,136.5302,136.5302,136.3941,136.4111,21248.0
2015-06-01 15:25:00,160.41,160.58,160.41,160.53,14847.0,136.3941,136.5387,136.3941,136.4962,14847.0
2015-06-01 15:30:00,160.48,160.48,160.3,160.33,30252.0,136.4536,136.4536,136.3006,136.3261,30252.0
2015-06-01 15:35:00,160.34,160.39,160.12,160.19,21515.0,136.3346,136.3771,136.1475,136.2071,21515.0
2015-06-01 15:40:00,160.17,160.33,160.17,160.19,26940.0,136.1901,136.3261,136.1901,136.2071,26940.0
2015-06-01 15:45:00,160.17,160.36,160.08,160.32,30400.0,136.1901,136.3516,136.1135,136.3176,30400.0
2015-06-01 15:50:00,160.3,160.32,160.05,160.06,44168.0,136.3006,136.3176,136.088,136.0965,44168.0
2015-06-01 15:55:00,160.06,160.07,159.83,159.94,42055.0,136.0965,136.105,135.901,135.9945,42055.0
2015-06-02 09:30:00,159.21,159.62,157.9,157.9,41430.0,135.3738,135.7224,134.2599,134.2599,41430.0
2015-06-02 09:35:00,157.86,158.18,157.44,157.98,43755.0,134.2259,134.498,133.8688,134.3279,43755.0
2015-06-02 09:40:00,157.97,158.55,157.68,158.4,25350.0,134.3194,134.8126,134.0728,134.6851,25350.0
2015-06-02 09:45:00,158.29,158.53,158.1,158.11,15254.0,134.5915,134.7956,134.43,134.4385,15254.0
2015-06-02 09:50:00,158.15,158.5,158.01,158.5,20131.0,134.4725,134.7701,134.3534,134.7701,20131.0
2015-06-02 09:55:00,158.4,158.61,158.39,158.46,13988.0,134.6851,134.8636,134.6765,134.7361,13988.0
2015-06-02 10:00:00,158.46,158.79,158.41,158.77,42657.0,134.7361,135.0167,134.6936,134.9997,42657.0
2015-06-02 10:05:00,158.79,159.07,158.78,159.01,24280.0,135.0167,135.2547,135.0082,135.2037,24280.0
2015-06-02 10:10:00,159.05,159.29,158.98,159.06,11391.0,135.2377,135.4418,135.1782,135.2462,11391.0
2015-06-02 10:15:00,159.05,159.15,159.02,159.09,15915.0,135.2377,135.3228,135.2122,135.2717,15915.0
2015-06-02 10:20:00,159.07,159.19,159.01,159.19,8559.0,135.2547,135.3568,135.2037,135.3568,8559.0
2015-06-02 10:25:00,159.23,159.45,159.05,159.05,12199.0,135.3908,135.5779,135.2377,135.2377,12199.0
2015-06-02 10:30:00,159.1,159.28,159.09,159.28,7578.0,135.2803,135.4333,135.2717,135.4333,7578.0
2015-06-02 10:35:00,159.35,159.75,159.35,159.66,5800.0,135.4928,135.8329,135.4928,135.7564,5800.0
2015-06-02 10:40:00,159.67,159.72,159.62,159.68,5747.0,135.7649,135.8074,135.7224,135.7734,5747.0
2015-06-02 10:45:00,159.75,160.0,159.72,159.95,12565.0,135.8329,136.0455,135.8074,136.003,12565.0
2015-06-02 10:50:00,159.96,159.98,159.91,159.96,7500.0,136.0115,136.0285,135.969,136.0115,7500.0
2015-06-02 10:55:00,159.94,160.04,159.93,159.97,20913.0,135.9945,136.0795,135.986,136.02,20913.0
2015-06-02 11:00:00,159.92,159.99,159.81,159.92,5700.0,135.9775,136.037,135.884,135.9775,5700.0
2015-06-02 11:05:00,159.92,160.06,159.9,160.06,8918.0,135.9775,136.0965,135.9605,136.0965,8918.0
2015-06-02 11:10:00,160.05,160.13,159.92,160.0,8531.0,136.088,136.156,135.9775,136.0455,8531.0
2015-06-02 11:15:00,160.0,160.08,159.84,159.89,10780.0,136.0455,136.1135,135.9095,135.952,10780.0
2015-06-02 11:20:00,159.84,159.94,159.77,159.94,5018.0,135.9095,135.9945,135.8499,135.9945,5018.0
2015-06-02 11:25:00,159.88,159.93,159.76,159.79,4905.0,135.9435,135.986,135.8414,135.8669,4905.0
2015-06-02 11:30:00,159.76,159.82,159.72,159.73,4480.0,135.8414,135.8925,135.8074,135.8159,4480.0
2015-06-02 11:35:00,159.7,159.76,159.67,159.75,6922.0,135.7904,135.8414,135.7649,135.8329,6922.0
2015-06-02 11:40:00,159.76,159.92,159.75,159.89,6137.0,135.8414,135.9775,135.8329,135.952,6137.0
2015-06-02 11:45:00,159.9,159.97,159.9,159.94,3300.0,135.9605,136.02,135.9605,135.9945,3300.0
2015-06-02 11:50:00,159.92,160.03,159.9,159.99,7184.0,135.9775,136.071,135.9605,136.037,7184.0
2015-06-02 11:55:00,160.0,160.15,159.97,160.14,9214.0,136.0455,136.1731,136.02,136.1645,9214.0
2015-06-02 12:00:00,160.13,160.46,160.11,160.45,7658.0,136.156,136.4366,136.139,136.4281,7658.0
2015-06-02 12:05:00,160.46,160.58,160.45,160.58,8882.0,136.4366,136.5387,136.4281,136.5387,8882.0
2015-06-02 12:10:00,160.59,160.59,160.36,160.36,9492.0,136.5472,136.5472,136.3516,136.3516,9492.0
2015-06-02 12:15:00,160.39,160.52,160.38,160.51,3829.0,136.3771,136.4877,136.3686,136.4792,3829.0
2015-06-02 12:20:00,160.51,160.79,160.51,160.79,20294.0,136.4792,136.7172,136.4792,136.7172,20294.0
2015-06-02 12:25:00,160.87,160.94,160.79,160.92,10576.0,136.7853,136.8448,136.7172,136.8278,10576.0
2015-06-02 12:30:00,160.93,160.97,160.84,160.9,11698.0,136.8363,136.8703,136.7597,136.8108,11698.0
2015-06-02 12:35:00,160.97,161.02,160.9,161.02,6490.0,136.8703,136.9128,136.8108,136.9128,6490.0
2015-06-02 12:40:00,160.97,161.03,160.91,160.95,12445.0,136.8703,136.9213,136.8193,136.8533,12445.0
2015-06-02 12:45:00,160.93,161.0,160.88,160.96,5412.0,136.8363,136.8958,136.7938,136.8618,5412.0
2015-06-02 12:50:00,160.95,161.1,160.93,161.09,8267.0,136.8533,136.9808,136.8363,136.9723,8267.0
2015-06-02 12:55:00,161.02,161.2,161.02,161.2,6272.0,136.9128,137.0658,136.9128,137.0658,6272.0
2015-06-02 13:00:00,161.12,161.25,161.05,161.13,5000.0,136.9978,137.1084,136.9383,137.0063,5000.0
2015-06-02 13:05:00,161.12,161.12,161.0,161.03,9814.0,136.9978,136.9978,136.8958,136.9213,9814.0
2015-06-02 13:10:00,161.02,161.07,160.95,160.95,6600.0,136.9128,136.9553,136.8533,136.8533,6600.0
2015-06-02 13:15:00,160.93,161.03,160.87,160.89,8638.0,136.8363,136.9213,136.7853,136.8023,8638.0
2015-06-02 13:20:00,160.88,161.0,160.76,160.76,8000.0,136.7938,136.8958,136.6917,136.6917,8000.0
2015-06-02 13:25:00,160.69,160.75,160.69,160.7,4801.0,136.6322,136.6832,136.6322,136.6407,4801.0
2015-06-02 13:30:00,160.74,160.76,160.57,160.61,4800.0,136.6747,136.6917,136.5302,136.5642,4800.0
2015-06-02 13:35:00,160.61,160.68,160.6,160.68,7300.0,136.5642,136.6237,136.5557,136.6237,7300.0
2015-06-02 13:40:00,160.68,160.69,160.6,160.65,4341.0,136.6237,136.6322,136.5557,136.5982,4341.0
2015-06-02 13:45:00,160.65,160.8,160.64,160.78,5630.0,136.5982,136.7257,136.5897,136.7087,5630.0
2015-06-02 13:50:00,160.78,160.82,160.73,160.73,8018.0,136.7087,136.7427,136.6662,136.6662,8018.0
2015-06-02 13:55:00,160.69,160.75,160.66,160.67,4445.0,136.6322,136.6832,136.6067,136.6152,4445.0
2015-06-02 14:00:00,160.66,160.68,160.62,160.68,7248.0,136.6067,136.6237,136.5727,136.6237,7248.0
2015-06-02 14:05:00,160.66,160.71,160.62,160.64,6500.0,136.6067,136.6492,136.5727,136.5897,6500.0
2015-06-02 14:10:00,160.62,160.63,160.36,160.37,9114.0,136.5727,136.5812,136.3516,136.3601,9114.0
2015-06-02 14:15:00,160.36,160.43,160.28,160.36,5245.0,136.3516,136.4111,136.2836,136.3516,5245.0
2015-06-02 14:20:00,160.34,160.49,160.26,160.49,5907.0,136.3346,136.4621,136.2666,136.4621,5907.0
2015-06-02 14:25:00,160.47,160.51,160.39,160.39,11233.0,136.4451,136.4792,136.3771,136.3771,11233.0
2015-06-02 14:30:00,160.39,160.43,160.3,160.38,8021.0,136.3771,136.4111,136.3006,136.3686,8021.0
2015-06-02 14:35:00,160.36,160.46,160.24,160.24,8151.0,136.3516,136.4366,136.2496,136.2496,8151.0
2015-06-02 14:40:00,160.19,160.26,160.17,160.2,4377.0,136.2071,136.2666,136.1901,136.2156,4377.0
2015-06-02 14:45:00,160.2,160.21,160.07,160.11,8863.0,136.2156,136.2241,136.105,136.139,8863.0
2015-06-02 14:50:00,160.1,160.1,159.96,160.02,6195.0,136.1305,136.1305,136.0115,136.0625,6195.0
2015-06-02 14:55:00,160.04,160.14,160.02,160.08,15653.0,136.0795,136.1645,136.0625,136.1135,15653.0
2015-06-02 15:00:00,160.11,160.11,160.03,160.04,4879.0,136.139,136.139,136.071,136.0795,4879.0
2015-06-02 15:05:00,160.03,160.03,159.81,159.96,7599.0,136.071,136.071,135.884,136.0115,7599.0
2015-06-02 15:10:00,159.99,160.05,159.9,159.92,10208.0,136.037,136.088,135.9605,135.9775,10208.0
2015-06-02 15:15:00,159.88,160.07,159.87,160.06,11029.0,135.9435,136.105,135.935,136.0965,11029.0
2015-06-02 15:20:00,160.05,160.14,159.94,159.97,10620.0,136.088,136.1645,135.9945,136.02,10620.0
2015-06-02 15:25:00,159.97,160.07,159.97,160.02,14261.0,136.02,136.105,136.02,136.0625,14261.0
2015-06-02 15:30:00,160.0,160.21,159.96,160.21,22009.0,136.0455,136.2241,136.0115,136.2241,22009.0
2015-06-02 15:35:00,160.21,160.26,160.11,160.11,13797.0,136.2241,136.2666,136.139,136.139,13797.0
2015-06-02 15:40:00,160.08,160.26,160.07,160.21,23752.0,136.1135,136.2666,136.105,136.2241,23752.0
2015-06-02 15:45:00,160.21,160.34,160.11,160.34,27941.0,136.2241,136.3346,136.139,136.3346,27941.0
2015-06-02 15:50:00,160.33,160.43,160.2,160.42,32187.0,136.3261,136.4111,136.2156,136.4026,32187.0
2015-06-02 15:55:00,160.43,160.48,160.29,160.32,78039.0,136.4111,136.4536,136.2921,136.3176,78039.0
2015-06-03 09:30:00,160.57,161.18,159.83,159.83,15099.0,136.5302,137.0488,135.901,135.901,15099.0
2015-06-03 09:35:00,159.84,160.72,159.84,160.62,9248.0,135.9095,136.6577,135.9095,136.5727,9248.0
2015-06-03 09:40:00,160.63,161.14,160.6,161.11,15883.0,136.5812,137.0148,136.5557,136.9893,15883.0
2015-06-03 09:45:00,161.19,161.2,160.98,161.09,12727.0,137.0573,137.0658,136.8788,136.9723,12727.0
2015-06-03 09:50:00,161.07,161.39,161.04,161.31,7047.0,136.9553,137.2274,136.9298,137.1594,7047.0
2015-06-03 09:55:00,161.44,161.44,160.98,161.03,6027.0,137.2699,137.2699,136.8788,136.9213,6027.0
2015-06-03 10:00:00,161.11,161.11,160.65,160.82,29780.0,136.9893,136.9893,136.5982,136.7427,29780.0
2015-06-03 10:05:00,160.83,160.84,160.53,160.71,6909.0,136.7512,136.7597,136.4962,136.6492,6909.0
2015-06-03 10:10:00,160.74,161.0,160.72,161.0,12048.0,136.6747,136.8958,136.6577,136.8958,12048.0
2015-06-03 10:15:00,161.06,161.14,160.91,160.94,3880.0,136.9468,137.0148,136.8193,136.8448,3880.0
2015-06-03 10:20:00,161.02,161.12,160.92,161.12,12353.0,136.9128,136.9978,136.8278,136.9978,12353.0
2015-06-03 10:25:00,161.1,161.2,160.91,160.91,11058.0,136.9808,137.0658,136.8193,136.8193,11058.0
2015-06-03 10:30:00,160.92,160.97,160.85,160.85,11396.0,136.8278,136.8703,136.7682,136.7682,11396.0
2015-06-03 10:35:00,160.87,160.92,160.75,160.85,11112.0,136.7853,136.8278,136.6832,136.7682,11112.0
2015-06-03 10:40:00,160.88,160.89,160.75,160.77,4183.0,136.7938,136.8023,136.6832,136.7002,4183.0
2015-06-03 10:45:00,160.77,160.89,160.75,160.87,41338.0,136.7002,136.8023,136.6832,136.7853,41338.0
2015-06-03 10:50:00,160.88,160.92,160.79,160.83,7346.0,136.7938,136.8278,136.7172,136.7512,7346.0
2015-06-03 10:55:00,160.84,160.85,160.75,160.76,4000.0,136.7597,136.7682,136.6832,136.6917,4000.0
2015-06-03 11:00:00,160.76,160.88,160.74,160.76,9262.0,136.6917,136.7938,136.6747,136.6917,9262.0
2015-06-03 11:05:00,160.77,160.77,160.61,160.63,8610.0,136.7002,136.7002,136.5642,136.5812,8610.0
2015-06-03 11:10:00,160.61,160.74,160.57,160.7,32706.0,136.5642,136.6747,136.5302,136.6407,32706.0
2015-06-03 11:15:00,160.71,160.87,160.71,160.87,9206.0,136.6492,136.7853,136.6492,136.7853,9206.0
2015-06-03 11:20:00,160.86,160.88,160.76,160.76,13228.0,136.7768,136.7938,136.6917,136.6917,13228.0
2015-06-03 11:25:00,160.72,160.74,160.57,160.57,9001.0,136.6577,136.6747,136.5302,136.5302,9001.0
2015-06-03 11:30:00,160.57,160.68,160.55,160.55,6494.0,136.5302,136.6237,136.5132,136.5132,6494.0
2015-06-03 11:35:00,160.57,160.61,160.41,160.42,3920.0,136.5302,136.5642,136.3941,136.4026,3920.0
2015-06-03 11:40:00,160.44,160.47,160.29,160.41,9711.0,136.4196,136.4451,136.2921,136.3941,9711.0
2015-06-03 11:45:00,160.36,160.38,160.27,160.27,9247.0,136.3516,136.3686,136.2751,136.2751,9247.0
2015-06-03 11:50:00,160.25,160.25,160.09,160.1,9822.0,136.2581,136.2581,136.122,136.1305,9822.0
2015-06-03 11:55:00,160.1,160.23,160.07,160.23,6693.0,136.1305,136.2411,136.105,136.2411,6693.0
2015-06-03 12:00:00,160.2,160.36,160.18,160.33,9952.0,136.2156,136.3516,136.1986,136.3261,9952.0
2015-06-03 12:05:00,160.31,160.31,160.08,160.17,5710.0,136.3091,136.3091,136.1135,136.1901,5710.0
2015-06-03 12:10:00,160.2,160.25,160.02,160.04,28667.0,136.2156,136.2581,136.0625,136.0795,28667.0
2015-06-03 12:15:00,160.04,160.09,159.94,159.98,7194.0,136.0795,136.122,135.9945,136.0285,7194.0
2015-06-03 12:20:00,159.97,159.97,159.87,159.89,9703.0,136.02,136.02,135.935,135.952,9703.0
2015-06-03 12:25:00,159.92,160.0,159.89,160.0,9531.0,135.9775,136.0455,135.952,136.0455,9531.0
2015-06-03 12:30:00,159.99,160.0,159.83,159.89,6451.0,136.037,136.0455,135.901,135.952,6451.0
2015-06-03 12:35:00,159.89,160.04,159.89,160.02,6444.0,135.952,136.0795,135.952,136.0625,6444.0
2015-06-03 12:40:00,160.02,160.06,159.95,160.06,4700.0,136.0625,136.0965,136.003,136.0965,4700.0
2015-06-03 12:45:00,160.01,160.06,159.96,160.06,12321.0,136.054,136.0965,136.0115,136.0965,12321.0
2015-06-03 12:50:00,160.02,160.39,160.0,160.37,19649.0,136.0625,136.3771,136.0455,136.3601,19649.0
2015-06-03 12:55:00,160.33,160.58,160.33,160.58,12140.0,136.3261,136.5387,136.3261,136.5387,12140.0
2015-06-03 13:00:00,160.58,160.68,160.57,160.65,7945.0,136.5387,136.6237,136.5302,136.5982,7945.0
2015-06-03 13:05:00,160.65,160.7,160.64,160.67,3760.0,136.5982,136.6407,136.5897,136.6152,3760.0
2015-06-03 13:10:00,160.67,160.88,160.67,160.87,10734.0,136.6152,136.7938,136.6152,136.7853,10734.0
2015-06-03 13:15:00,160.85,160.85,160.78,160.82,3859.0,136.7682,136.7682,136.7087,136.7427,3859.0
2015-06-03 13:20:00,160.82,160.87,160.74,160.82,8920.0,136.7427,136.7853,136.6747,136.7427,8920.0
2015-06-03 13:25:00,160.78,160.96,160.76,160.96,6902.0,136.7087,136.8618,136.6917,136.8618,6902.0
2015-06-03 13:30:00,160.92,160.98,160.75,160.95,9606.0,136.8278,136.8788,136.6832,136.8533,9606.0
2015-06-03 13:35:00,160.96,160.99,160.84,160.84,21255.0,136.8618,136.8873,136.7597,136.7597,21255.0
2015-06-03 13:40:00,160.84,160.84,160.62,160.62,19699.0,136.7597,136.7597,136.5727,136.5727,19699.0
2015-06-03 13:45:00,160.59,160.75,160.58,160.66,8357.0,136.5472,136.6832,136.5387,136.6067,8357.0
2015-06-03 13:50:00,160.7,160.75,160.65,160.69,13509.0,136.6407,136.6832,136.5982,136.6322,13509.0
2015-06-03 13:55:00,160.65,160.65,160.58,160.62,2933.0,136.5982,136.5982,136.5387,136.5727,2933.0
2015-06-03 14:00:00,160.62,160.77,160.62,160.64,5200.0,136.5727,136.7002,136.5727,136.5897,5200.0
2015-06-03 14:05:00,160.67,160.77,160.58,160.63,9412.0,136.6152,136.7002,136.5387,136.5812,9412.0
2015-06-03 14:10:00,160.6,160.85,160.6,160.76,8023.0,136.5557,136.7682,136.5557,136.6917,8023.0
2015-06-03 14:15:00,160.79,160.86,160.67,160.78,6986.0,136.7172,136.7768,136.6152,136.7087,6986.0
2015-06-03 14:20:00,160.82,160.97,160.79,160.92,4799.0,136.7427,136.8703,136.7172,136.8278,4799.0
2015-06-03 14:25:00,160.94,160.97,160.75,160.84,9098.0,136.8448,136.8703,136.6832,136.7597,9098.0
2015-06-03 14:30:00,160.83,160.85,160.72,160.74,7335.0,136.7512,136.7682,136.6577,136.6747,7335.0
2015-06-03 14:35:00,160.74,160.77,160.61,160.7,45751.0,136.6747,136.7002,136.5642,136.6407,45751.0
2015-06-03 14:40:00,160.68,160.78,160.65,160.65,5362.0,136.6237,136.7087,136.5982,136.5982,5362.0
2015-06-03 14:45:00,160.67,160.78,160.65,160.67,7628.0,136.6152,136.7087,136.5982,136.6152,7628.0
2015-06-03 14:50:00,160.68,160.73,160.62,160.66,5637.0,136.6237,136.6662,136.5727,136.6067,5637.0
2015-06-03 14:55:00,160.65,160.65,160.59,160.61,5034.0,136.5982,136.5982,136.5472,136.5642,5034.0
2015-06-03 15:00:00,160.64,160.73,160.51,160.57,8121.0,136.5897,136.6662,136.4792,136.5302,8121.0
2015-06-03 15:05:00,160.62,160.63,160.53,160.53,4952.0,136.5727,136.5812,136.4962,136.4962,4952.0
2015-06-03 15:10:00,160.58,160.67,160.55,160.64,7516.0,136.5387,136.6152,136.5132,136.5897,7516.0
2015-06-03 15:15:00,160.64,160.64,160.38,160.44,9811.0,136.5897,136.5897,136.3686,136.4196,9811.0
2015-06-03 15:20:00,160.44,160.46,160.33,160.42,13645.0,136.4196,136.4366,136.3261,136.4026,13645.0
2015-06-03 15:25:00,160.46,160.53,160.44,160.48,10323.0,136.4366,136.4962,136.4196,136.4536,10323.0
2015-06-03 15:30:00,160.48,160.54,160.43,160.5,9391.0,136.4536,136.5047,136.4111,136.4707,9391.0
2015-06-03 15:35:00,160.5,160.52,160.42,160.48,24146.0,136.4707,136.4877,136.4026,136.4536,24146.0
2015-06-03 15:40:00,160.48,160.53,160.35,160.5,38947.0,136.4536,136.4962,136.3431,136.4707,38947.0
2015-06-03 15:45:00,160.5,160.56,160.39,160.42,38958.0,136.4707,136.5217,136.3771,136.4026,38958.0
2015-06-03 15:50:00,160.42,160.48,160.32,160.36,20461.0,136.4026,136.4536,136.3176,136.3516,20461.0
2015-06-03 15:55:00,160.33,160.38,160.17,160.26,42774.0,136.3261,136.3686,136.1901,136.2666,42774.0
2015-06-04 09:30:00,158.87,159.89,158.87,159.8,19027.0,135.0847,135.952,135.0847,135.8755,19027.0
2015-06-04 09:35:00,159.63,159.75,159.13,159.13,10733.0,135.7309,135.8329,135.3058,135.3058,10733.0
2015-06-04 09:40:00,159.13,159.87,159.12,159.8,19844.0,135.3058,135.935,135.2973,135.8755,19844.0
2015-06-04 09:45:00,159.77,159.77,159.42,159.53,5637.0,135.8499,135.8499,135.5523,135.6459,5637.0
2015-06-04 09:50:00,159.46,159.82,159.34,159.8,13785.0,135.5864,135.8925,135.4843,135.8755,13785.0
2015-06-04 09:55:00,159.8,159.88,159.75,159.75,6700.0,135.8755,135.9435,135.8329,135.8329,6700.0
2015-06-04 10:00:00,159.85,160.21,159.84,160.13,5007.0,135.918,136.2241,135.9095,136.156,5007.0
2015-06-04 10:05:00,160.11,160.34,160.11,160.29,8804.0,136.139,136.3346,136.139,136.2921,8804.0
2015-06-04 10:10:00,160.28,160.35,160.13,160.16,7830.0,136.2836,136.3431,136.156,136.1816,7830.0
2015-06-04 10:15:00,160.12,160.13,159.95,160.0,4647.0,136.1475,136.156,136.003,136.0455,4647.0
2015-06-04 10:20:00,160.05,160.1,159.88,159.93,10950.0,136.088,136.1305,135.9435,135.986,10950.0
2015-06-04 10:25:00,159.86,159.86,159.68,159.68,6891.0,135.9265,135.9265,135.7734,135.7734,6891.0
2015-06-04 10:30:00,159.65,159.65,159.35,159.44,16555.0,135.7479,135.7479,135.4928,135.5693,16555.0
2015-06-04 10:35:00,159.39,159.42,159.25,159.31,14171.0,135.5268,135.5523,135.4078,135.4588,14171.0
2015-06-04 10:40:00,159.31,159.46,159.31,159.35,6729.0,135.4588,135.5864,135.4588,135.4928,6729.0
2015-06-04 10:45:00,159.4,159.4,159.26,159.33,12181.0,135.5353,135.5353,135.4163,135.4758,12181.0
2015-06-04 10:50:00,159.34,159.44,159.29,159.4,11294.0,135.4843,135.5693,135.4418,135.5353,11294.0
2015-06-04 10:55:00,159.35,159.42,159.16,159.16,11452.0,135.4928,135.5523,135.3313,135.3313,11452.0
2015-06-04 11:00:00,159.16,159.2,159.04,159.17,10123.0,135.3313,135.3653,135.2292,135.3398,10123.0
2015-06-04 11:05:00,159.17,159.17,158.9,159.05,14887.0,135.3398,135.3398,135.1102,135.2377,14887.0
2015-06-04 11:10:00,159.1,159.55,159.07,159.53,4926.0,135.2803,135.6629,135.2547,135.6459,4926.0
2015-06-04 11:15:00,159.49,159.53,159.33,159.44,6878.0,135.6119,135.6459,135.4758,135.5693,6878.0
2015-06-04 11:20:00,159.43,159.56,159.27,159.48,4525.0,135.5608,135.6714,135.4248,135.6034,4525.0
2015-06-04 11:25:00,159.47,159.61,159.35,159.35,4300.0,135.5949,135.7139,135.4928,135.4928,4300.0
2015-06-04 11:30:00,159.35,159.35,159.12,159.17,4252.0,135.4928,135.4928,135.2973,135.3398,4252.0
2015-06-04 11:35:00,159.2,159.21,159.0,159.05,5800.0,135.3653,135.3738,135.1952,135.2377,5800.0
2015-06-04 11:40:00,159.09,159.19,158.98,158.98,4789.0,135.2717,135.3568,135.1782,135.1782,4789.0
2015-06-04 11:45:00,158.93,158.93,158.75,158.87,7909.0,135.1357,135.1357,134.9827,135.0847,7909.0
2015-06-04 11:50:00,158.84,159.05,158.76,158.81,7520.0,135.0592,135.2377,134.9912,135.0337,7520.0
2015-06-04 11:55:00,158.79,158.99,158.71,158.85,7011.0,135.0167,135.1867,134.9486,135.0677,7011.0
2015-06-04 12:00:00,158.87,158.96,158.84,158.94,8209.0,135.0847,135.1612,135.0592,135.1442,8209.0
2015-06-04 12:05:00,158.94,159.07,158.94,159.01,4146.0,135.1442,135.2547,135.1442,135.2037,4146.0
2015-06-04 12:10:00,158.99,158.99,158.8,158.93,8409.0,135.1867,135.1867,135.0252,135.1357,8409.0
2015-06-04 12:15:00,158.91,158.91,158.72,158.73,4661.0,135.1187,135.1187,134.9571,134.9656,4661.0
2015-06-04 12:20:00,158.72,158.73,158.6,158.65,4141.0,134.9571,134.9656,134.8551,134.8976,4141.0
2015-06-04 12:25:00,158.66,158.73,158.55,158.58,3849.0,134.9061,134.9656,134.8126,134.8381,3849.0
2015-06-04 12:30:00,158.55,158.71,158.55,158.7,6400.0,134.8126,134.9486,134.8126,134.9401,6400.0
2015-06-04 12:35:00,158.67,158.69,158.53,158.56,4261.0,134.9146,134.9316,134.7956,134.8211,4261.0
2015-06-04 12:40:00,158.57,158.62,158.52,158.59,3479.0,134.8296,134.8721,134.7871,134.8466,3479.0
2015-06-04 12:45:00,158.61,158.65,158.57,158.62,7680.0,134.8636,134.8976,134.8296,134.8721,7680.0
2015-06-04 12:50:00,158.62,158.71,158.59,158.66,10887.0,134.8721,134.9486,134.8466,134.9061,10887.0
2015-06-04 12:55:00,158.64,158.64,158.44,158.47,4418.0,134.8891,134.8891,134.7191,134.7446,4418.0
2015-06-04 13:00:00,158.46,158.46,158.29,158.3,3100.0,134.7361,134.7361,134.5915,134.6,3100.0
2015-06-04 13:05:00,158.3,158.35,158.17,158.2,10647.0,134.6,134.6425,134.4895,134.515,10647.0
2015-06-04 13:10:00,158.26,158.36,158.24,158.28,8826.0,134.566,134.651,134.549,134.583,8826.0
2015-06-04 13:15:00,158.3,158.31,157.95,158.08,8742.0,134.6,134.6085,134.3024,134.413,8742.0
2015-06-04 13:20:00,158.03,158.03,157.83,158.01,6512.0,134.3704,134.3704,134.2004,134.3534,6512.0
2015-06-04 13:25:00,157.99,158.1,157.97,158.09,5259.0,134.3364,134.43,134.3194,134.4215,5259.0
2015-06-04 13:30:00,158.05,158.19,158.0,158.12,4883.0,134.3875,134.5065,134.3449,134.447,4883.0
2015-06-04 13:35:00,158.12,158.25,158.06,158.22,4045.0,134.447,134.5575,134.396,134.532,4045.0
2015-06-04 13:40:00,158.2,158.3,158.17,158.21,10150.0,134.515,134.6,134.4895,134.5235,10150.0
2015-06-04 13:45:00,158.19,158.19,157.96,157.96,6350.0,134.5065,134.5065,134.3109,134.3109,6350.0
2015-06-04 13:50:00,157.95,158.15,157.94,158.12,6498.0,134.3024,134.4725,134.2939,134.447,6498.0
2015-06-04 13:55:00,158.06,158.13,157.9,158.09,11784.0,134.396,134.4555,134.2599,134.4215,11784.0
2015-06-04 14:00:00,158.08,158.12,157.94,158.11,3100.0,134.413,134.447,134.2939,134.4385,3100.0
2015-06-04 14:05:00,158.15,158.24,157.9,157.92,5043.0,134.4725,134.549,134.2599,134.2769,5043.0
2015-06-04 14:10:00,157.95,158.19,157.9,158.15,6950.0,134.3024,134.5065,134.2599,134.4725,6950.0
2015-06-04 14:15:00,158.23,158.23,158.07,158.2,3401.0,134.5405,134.5405,134.4045,134.515,3401.0
2015-06-04 14:20:00,158.21,158.43,158.2,158.41,14747.0,134.5235,134.7106,134.515,134.6936,14747.0
2015-06-04 14:25:00,158.4,158.43,158.17,158.17,6088.0,134.6851,134.7106,134.4895,134.4895,6088.0
2015-06-04 14:30:00,158.12,158.24,158.06,158.23,8715.0,134.447,134.549,134.396,134.5405,8715.0
2015-06-04 14:35:00,158.21,158.28,158.12,158.25,7901.0,134.5235,134.583,134.447,134.5575,7901.0
2015-06-04 14:40:00,158.25,158.42,158.22,158.34,6614.0,134.5575,134.7021,134.532,134.634,6614.0
2015-06-04 14:45:00,158.35,158.35,158.2,158.26,6500.0,134.6425,134.6425,134.515,134.566,6500.0
2015-06-04 14:50:00,158.31,158.33,158.15,158.2,10110.0,134.6085,134.6255,134.4725,134.515,10110.0
2015-06-04 14:55:00,158.19,158.39,158.15,158.24,12123.0,134.5065,134.6765,134.4725,134.549,12123.0
2015-06-04 15:00:00,158.23,158.42,158.23,158.38,7756.0,134.5405,134.7021,134.5405,134.668,7756.0
2015-06-04 15:05:00,158.38,158.42,158.22,158.24,9400.0,134.668,134.7021,134.532,134.549,9400.0
2015-06-04 15:10:00,158.25,158.28,158.15,158.19,7004.0,134.5575,134.583,134.4725,134.5065,7004.0
2015-06-04 15:15:00,158.17,158.18,157.97,157.99,15950.0,134.4895,134.498,134.3194,134.3364,15950.0
2015-06-04 15:20:00,157.94,158.07,157.91,157.94,20884.0,134.2939,134.4045,134.2684,134.2939,20884.0
2015-06-04 15:25:00,157.92,158.03,157.91,157.94,15333.0,134.2769,134.3704,134.2684,134.2939,15333.0
2015-06-04 15:30:00,157.92,157.96,157.82,157.91,13967.0,134.2769,134.3109,134.1919,134.2684,13967.0
2015-06-04 15:35:00,157.91,157.96,157.8,157.96,16633.0,134.2684,134.3109,134.1749,134.3109,16633.0
2015-06-04 15:40:00,157.97,158.05,157.89,157.99,21951.0,134.3194,134.3875,134.2514,134.3364,21951.0
2015-06-04 15:45:00,157.98,158.09,157.92,158.04,22057.0,134.3279,134.4215,134.2769,134.379,22057.0
2015-06-04 15:50:00,158.03,158.06,157.92,158.04,21936.0,134.3704,134.396,134.2769,134.379,21936.0
2015-06-04 15:55:00,158.04,158.15,157.96,158.13,34800.0,134.379,134.4725,134.3109,134.4555,34800.0
2015-06-05 09:30:00,157.47,157.78,157.24,157.27,20303.0,133.8943,134.1579,133.6987,133.7242,20303.0
2015-06-05 09:35:00,157.27,157.5,156.96,157.0,20330.0,133.7242,133.9198,133.4606,133.4947,20330.0
2015-06-05 09:40:00,157.04,157.09,156.77,156.77,5200.0,133.5287,133.5712,133.2991,133.2991,5200.0
2015-06-05 09:45:00,156.77,156.99,156.65,156.76,9536.0,133.2991,133.4862,133.1971,133.2906,9536.0
2015-06-05 09:50:00,156.71,156.93,156.65,156.85,7064.0,133.2481,133.4351,133.1971,133.3671,7064.0
2015-06-05 09:55:00,156.85,156.85,156.66,156.75,5056.0,133.3671,133.3671,133.2056,133.2821,5056.0
2015-06-05 10:00:00,156.72,157.09,156.72,157.01,17883.0,133.2566,133.5712,133.2566,133.5032,17883.0
2015-06-05 10:05:00,157.0,157.19,156.91,156.94,9556.0,133.4947,133.6562,133.4181,133.4436,9556.0
2015-06-05 10:10:00,156.93,156.93,156.74,156.8,6260.0,133.4351,133.4351,133.2736,133.3246,6260.0
2015-06-05 10:15:00,156.78,157.09,156.77,157.02,10714.0,133.3076,133.5712,133.2991,133.5117,10714.0
2015-06-05 10:20:00,157.09,157.23,157.0,157.07,34262.0,133.5712,133.6902,133.4947,133.5542,34262.0
2015-06-05 10:25:00,157.07,157.14,156.7,156.86,57201.0,133.5542,133.6137,133.2396,133.3756,57201.0
2015-06-05 10:30:00,156.88,157.2,156.88,157.15,10014.0,133.3926,133.6647,133.3926,133.6222,10014.0
2015-06-05 10:35:00,157.2,157.27,157.15,157.16,6400.0,133.6647,133.7242,133.6222,133.6307,6400.0
2015-06-05 10:40:00,157.13,157.36,157.1,157.14,10285.0,133.6052,133.8008,133.5797,133.6137,10285.0
2015-06-05 10:45:00,157.12,157.28,157.08,157.15,20739.0,133.5967,133.7327,133.5627,133.6222,20739.0
2015-06-05 10:50:00,157.1,157.12,156.83,156.98,4521.0,133.5797,133.5967,133.3501,133.4776,4521.0
2015-06-05 10:55:00,156.9,157.09,156.9,156.97,10975.0,133.4096,133.5712,133.4096,133.4691,10975.0
2015-06-05 11:00:00,157.01,157.06,156.93,157.01,4117.0,133.5032,133.5457,133.4351,133.5032,4117.0
2015-06-05 11:05:00,156.99,157.14,156.9,156.94,7614.0,133.4862,133.6137,133.4096,133.4436,7614.0
2015-06-05 11:10:00,156.95,157.06,156.91,157.01,5125.0,133.4521,133.5457,133.4181,133.5032,5125.0
2015-06-05 11:15:00,157.04,157.06,156.95,157.06,3380.0,133.5287,133.5457,133.4521,133.5457,3380.0
2015-06-05 11:20:00,157.12,157.26,157.08,157.11,9538.0,133.5967,133.7157,133.5627,133.5882,9538.0
2015-06-05 11:25:00,157.1,157.12,156.99,157.05,11554.0,133.5797,133.5967,133.4862,133.5372,11554.0
2015-06-05 11:30:00,157.01,157.07,156.8,156.8,3968.0,133.5032,133.5542,133.3246,133.3246,3968.0
2015-06-05 11:35:00,156.8,156.9,156.77,156.85,4238.0,133.3246,133.4096,133.2991,133.3671,4238.0
2015-06-05 11:40:00,156.82,156.98,156.82,156.95,4711.0,133.3416,133.4776,133.3416,133.4521,4711.0
2015-06-05 11:45:00,156.92,156.92,156.84,156.9,3477.0,133.4266,133.4266,133.3586,133.4096,3477.0
2015-06-05 11:50:00,156.86,157.09,156.84,157.09,6730.0,133.3756,133.5712,133.3586,133.5712,6730.0
2015-06-05 11:55:00,157.06,157.06,156.93,156.93,8003.0,133.5457,133.5457,133.4351,133.4351,8003.0
2015-06-05 12:00:00,156.93,156.98,156.75,156.79,10639.0,133.4351,133.4776,133.2821,133.3161,10639.0
2015-06-05 12:05:00,156.81,156.83,156.68,156.83,5302.0,133.3331,133.3501,133.2226,133.3501,5302.0
2015-06-05 12:10:00,156.81,156.87,156.76,156.76,10739.0,133.3331,133.3841,133.2906,133.2906,10739.0
2015-06-05 12:15:00,156.76,156.93,156.73,156.87,14275.0,133.2906,133.4351,133.2651,133.3841,14275.0
2015-06-05 12:20:00,156.84,156.85,156.79,156.85,9982.0,133.3586,133.3671,133.3161,133.3671,9982.0
2015-06-05 12:25:00,156.86,156.91,156.85,156.89,12800.0,133.3756,133.4181,133.3671,133.4011,12800.0
2015-06-05 12:30:00,156.9,156.91,156.75,156.76,5122.0,133.4096,133.4181,133.2821,133.2906,5122.0
2015-06-05 12:35:00,156.75,156.75,156.6,156.61,10827.0,133.2821,133.2821,133.1545,133.163,10827.0
2015-06-05 12:40:00,156.61,156.92,156.51,156.82,8315.0,133.163,133.4266,133.078,133.3416,8315.0
2015-06-05 12:45:00,156.82,156.82,156.74,156.82,4373.0,133.3416,133.3416,133.2736,133.3416,4373.0
2015-06-05 12:50:00,156.86,157.03,156.86,157.01,2860.0,133.3756,133.5202,133.3756,133.5032,2860.0
2015-06-05 12:55:00,157.0,157.02,156.97,156.97,2159.0,133.4947,133.5117,133.4691,133.4691,2159.0
2015-06-05 13:00:00,156.97,156.99,156.89,156.93,3808.0,133.4691,133.4862,133.4011,133.4351,3808.0
2015-06-05 13:05:00,156.92,157.02,156.82,156.96,3528.0,133.4266,133.5117,133.3416,133.4606,3528.0
2015-06-05 13:10:00,156.94,156.94,156.87,156.88,2990.0,133.4436,133.4436,133.3841,133.3926,2990.0
2015-06-05 13:15:00,156.88,157.0,156.79,157.0,4559.0,133.3926,133.4947,133.3161,133.4947,4559.0
2015-06-05 13:20:00,157.04,157.07,156.99,157.0,2941.0,133.5287,133.5542,133.4862,133.4947,2941.0
2015-06-05 13:25:00,156.99,157.08,156.9,157.05,3413.0,133.4862,133.5627,133.4096,133.5372,3413.0
2015-06-05 13:30:00,157.05,157.15,156.98,157.03,7194.0,133.5372,133.6222,133.4776,133.5202,7194.0
2015-06-05 13:35:00,156.99,157.05,156.92,157.02,5010.0,133.4862,133.5372,133.4266,133.5117,5010.0
2015-06-05 13:40:00,157.04,157.04,156.85,156.95,4653.0,133.5287,133.5287,133.3671,133.4521,4653.0
2015-06-05 13:45:00,156.93,156.95,156.88,156.88,4190.0,133.4351,133.4521,133.3926,133.3926,4190.0
2015-06-05 13:50:00,156.9,157.04,156.9,157.01,4087.0,133.4096,133.5287,133.4096,133.5032,4087.0
2015-06-05 13:55:00,157.01,157.11,157.0,157.01,9057.0,133.5032,133.5882,133.4947,133.5032,9057.0
2015-06-05 14:00:00,157.0,157.13,157.0,157.11,4701.0,133.4947,133.6052,133.4947,133.5882,4701.0
2015-06-05 14:05:00,157.08,157.15,157.0,157.0,4893.0,133.5627,133.6222,133.4947,133.4947,4893.0
2015-06-05 14:10:00,157.0,157.08,157.0,157.05,3400.0,133.4947,133.5627,133.4947,133.5372,3400.0
2015-06-05 14:15:00,157.05,157.14,157.05,157.1,4510.0,133.5372,133.6137,133.5372,133.5797,4510.0
2015-06-05 14:20:00,157.11,157.12,157.0,157.06,7774.0,133.5882,133.5967,133.4947,133.5457,7774.0
2015-06-05 14:25:00,157.03,157.07,157.0,157.03,5707.0,133.5202,133.5542,133.4947,133.5202,5707.0
2015-06-05 14:30:00,157.07,157.16,157.04,157.16,5940.0,133.5542,133.6307,133.5287,133.6307,5940.0
2015-06-05 14:35:00,157.11,157.17,157.1,157.13,5954.0,133.5882,133.6392,133.5797,133.6052,5954.0
2015-06-05 14:40:00,157.11,157.25,157.1,157.17,5000.0,133.5882,133.7072,133.5797,133.6392,5000.0
2015-06-05 14:45:00,157.15,157.25,157.15,157.16,8025.0,133.6222,133.7072,133.6222,133.6307,8025.0
2015-06-05 14:50:00,157.19,157.42,157.19,157.42,4601.0,133.6562,133.8518,133.6562,133.8518,4601.0
2015-06-05 14:55:00,157.4,157.42,157.29,157.36,6069.0,133.8348,133.8518,133.7412,133.8008,6069.0
2015-06-05 15:00:00,157.36,157.48,157.3,157.31,4900.0,133.8008,133.9028,133.7497,133.7582,4900.0
2015-06-05 15:05:00,157.28,157.45,157.24,157.3,4912.0,133.7327,133.8773,133.6987,133.7497,4912.0
2015-06-05 15:10:00,157.27,157.4,157.27,157.38,3800.0,133.7242,133.8348,133.7242,133.8178,3800.0
2015-06-05 15:15:00,157.36,157.38,157.24,157.24,8808.0,133.8008,133.8178,133.6987,133.6987,8808.0
2015-06-05 15:20:00,157.23,157.3,157.18,157.26,9014.0,133.6902,133.7497,133.6477,133.7157,9014.0
2015-06-05 15:25:00,157.26,157.28,157.15,157.2,6200.0,133.7157,133.7327,133.6222,133.6647,6200.0
2015-06-05 15:30:00,157.19,157.31,157.13,157.29,6969.0,133.6562,133.7582,133.6052,133.7412,6969.0
2015-06-05 15:35:00,157.28,157.35,157.15,157.2,11722.0,133.7327,133.7923,133.6222,133.6647,11722.0
2015-06-05 15:40:00,157.17,157.17,157.07,157.07,7958.0,133.6392,133.6392,133.5542,133.5542,7958.0
2015-06-05 15:45:00,157.06,157.29,157.04,157.27,23814.0,133.5457,133.7412,133.5287,133.7242,23814.0
2015-06-05 15:50:00,157.25,157.26,157.11,157.15,17184.0,133.7072,133.7157,133.5882,133.6222,17184.0
2015-06-05 15:55:00,157.17,157.38,157.16,157.25,42023.0,133.6392,133.8178,133.6307,133.7072,42023.0
2015-06-08 09:30:00,157.03,157.65,156.81,157.55,12741.0,133.5202,134.0473,133.3331,133.9623,12741.0
2015-06-08 09:35:00,157.6,157.61,157.05,157.33,8544.0,134.0048,134.0133,133.5372,133.7752,8544.0
2015-06-08 09:40:00,157.38,157.38,156.97,156.98,3302.0,133.8178,133.8178,133.4691,133.4776,3302.0
2015-06-08 09:45:00,157.04,157.28,157.03,157.09,3400.0,133.5287,133.7327,133.5202,133.5712,3400.0
2015-06-08 09:50:00,156.81,156.9,156.72,156.8,3900.0,133.3331,133.4096,133.2566,133.3246,3900.0
2015-06-08 09:55:00,156.8,156.96,156.8,156.9,6200.0,133.3246,133.4606,133.3246,133.4096,6200.0
2015-06-08 10:00:00,156.71,156.81,156.59,156.81,1743.0,133.2481,133.3331,133.146,133.3331,1743.0
2015-06-08 10:05:00,156.81,156.87,156.67,156.7,2452.0,133.3331,133.3841,133.2141,133.2396,2452.0
2015-06-08 10:10:00,156.67,156.98,156.67,156.94,5800.0,133.2141,133.4776,133.2141,133.4436,5800.0
2015-06-08 10:15:00,156.9,157.11,156.87,157.11,4100.0,133.4096,133.5882,133.3841,133.5882,4100.0
2015-06-08 10:20:00,157.11,157.25,157.03,157.23,6900.0,133.5882,133.7072,133.5202,133.6902,6900.0
2015-06-08 10:25:00,157.22,157.24,157.1,157.23,6600.0,133.6817,133.6987,133.5797,133.6902,6600.0
2015-06-08 10:30:00,157.03,157.27,157.03,157.25,1978.0,133.5202,133.7242,133.5202,133.7072,1978.0
2015-06-08 10:35:00,157.19,157.21,157.01,157.04,9691.0,133.6562,133.6732,133.5032,133.5287,9691.0
2015-06-08 10:40:00,157.06,157.24,157.06,157.07,3650.0,133.5457,133.6987,133.5457,133.5542,3650.0
2015-06-08 10:45:00,157.11,157.2,157.08,157.08,4405.0,133.5882,133.6647,133.5627,133.5627,4405.0
2015-06-08 10:50:00,157.11,157.15,157.05,157.05,3000.0,133.5882,133.6222,133.5372,133.5372,3000.0
2015-06-08 10:55:00,157.04,157.17,156.95,157.07,4700.0,133.5287,133.6392,133.4521,133.5542,4700.0
2015-06-08 11:00:00,157.04,157.05,156.9,157.01,9882.0,133.5287,133.5372,133.4096,133.5032,9882.0
2015-06-08 11:05:00,156.94,157.09,156.9,157.04,3760.0,133.4436,133.5712,133.4096,133.5287,3760.0
2015-06-08 11:10:00,157.0,157.01,156.87,156.93,2800.0,133.4947,133.5032,133.3841,133.4351,2800.0
2015-06-08 11:15:00,156.95,156.96,156.86,156.95,3100.0,133.4521,133.4606,133.3756,133.4521,3100.0
2015-06-08 11:20:00,156.95,157.11,156.94,156.94,8406.0,133.4521,133.5882,133.4436,133.4436,8406.0
2015-06-08 11:25:00,156.96,157.02,156.87,156.88,5204.0,133.4606,133.5117,133.3841,133.3926,5204.0
2015-06-08 11:30:00,156.82,156.9,156.77,156.81,7327.0,133.3416,133.4096,133.2991,133.3331,7327.0
2015-06-08 11:35:00,156.78,156.88,156.77,156.87,1861.0,133.3076,133.3926,133.2991,133.3841,1861.0
2015-06-08 11:40:00,156.72,156.88,156.72,156.86,3700.0,133.2566,133.3926,133.2566,133.3756,3700.0
2015-06-08 11:45:00,156.84,156.86,156.74,156.78,2674.0,133.3586,133.3756,133.2736,133.3076,2674.0
2015-06-08 11:50:00,156.79,156.79,156.6,156.6,5846.0,133.3161,133.3161,133.1545,133.1545,5846.0
2015-06-08 11:55:00,156.61,156.74,156.6,156.67,3800.0,133.163,133.2736,133.1545,133.2141,3800.0
2015-06-08 12:00:00,156.67,156.76,156.64,156.76,3800.0,133.2141,133.2906,133.1886,133.2906,3800.0
2015-06-08 12:05:00,156.76,156.85,156.74,156.83,4100.0,133.2906,133.3671,133.2736,133.3501,4100.0
2015-06-08 12:10:00,156.85,156.86,156.8,156.83,3249.0,133.3671,133.3756,133.3246,133.3501,3249.0
2015-06-08 12:15:00,156.81,156.91,156.81,156.89,5200.0,133.3331,133.4181,133.3331,133.4011,5200.0
2015-06-08 12:20:00,156.89,156.98,156.87,156.9,7115.0,133.4011,133.4776,133.3841,133.4096,7115.0
2015-06-08 12:25:00,156.94,156.99,156.91,156.94,4323.0,133.4436,133.4862,133.4181,133.4436,4323.0
2015-06-08 12:30:00,156.97,157.07,156.94,157.06,4500.0,133.4691,133.5542,133.4436,133.5457,4500.0
2015-06-08 12:35:00,157.04,157.14,156.97,157.05,3459.0,133.5287,133.6137,133.4691,133.5372,3459.0
2015-06-08 12:40:00,157.06,157.11,156.99,157.03,3879.0,133.5457,133.5882,133.4862,133.5202,3879.0
2015-06-08 12:45:00,157.04,157.04,156.88,156.92,3300.0,133.5287,133.5287,133.3926,133.4266,3300.0
2015-06-08 12:50:00,156.92,157.0,156.92,157.0,2800.0,133.4266,133.4947,133.4266,133.4947,2800.0
2015-06-08 12:55:00,156.99,156.99,156.84,156.89,5472.0,133.4862,133.4862,133.3586,133.4011,5472.0
2015-06-08 13:00:00,156.91,156.98,156.86,156.89,3449.0,133.4181,133.4776,133.3756,133.4011,3449.0
2015-06-08 13:05:00,156.88,156.92,156.82,156.87,3000.0,133.3926,133.4266,133.3416,133.3841,3000.0
2015-06-08 13:10:00,156.86,156.86,156.75,156.8,6810.0,133.3756,133.3756,133.2821,133.3246,6810.0
2015-06-08 13:15:00,156.81,156.82,156.69,156.81,7075.0,133.3331,133.3416,133.2311,133.3331,7075.0
2015-06-08 13:20:00,156.81,156.91,156.81,156.88,3060.0,133.3331,133.4181,133.3331,133.3926,3060.0
2015-06-08 13:25:00,156.84,156.84,156.74,156.77,3808.0,133.3586,133.3586,133.2736,133.2991,3808.0
2015-06-08 13:30:00,156.74,156.78,156.61,156.71,4100.0,133.2736,133.3076,133.163,133.2481,4100.0
2015-06-08 13:35:00,156.63,156.67,156.58,156.64,4989.0,133.18,133.2141,133.1375,133.1886,4989.0
2015-06-08 13:40:00,156.65,156.69,156.6,156.65,5481.0,133.1971,133.2311,133.1545,133.1971,5481.0
2015-06-08 13:45:00,156.66,156.81,156.66,156.75,5200.0,133.2056,133.3331,133.2056,133.2821,5200.0
2015-06-08 13:50:00,156.74,156.9,156.68,156.86,4897.0,133.2736,133.4096,133.2226,133.3756,4897.0
2015-06-08 13:55:00,156.83,156.96,156.81,156.85,3909.0,133.3501,133.4606,133.3331,133.3671,3909.0
2015-06-08 14:00:00,156.83,156.89,156.77,156.87,6223.0,133.3501,133.4011,133.2991,133.3841,6223.0
2015-06-08 14:05:00,156.81,156.89,156.79,156.81,9736.0,133.3331,133.4011,133.3161,133.3331,9736.0
2015-06-08 14:10:00,156.77,156.88,156.76,156.88,5050.0,133.2991,133.3926,133.2906,133.3926,5050.0
2015-06-08 14:15:00,156.84,156.9,156.76,156.88,3800.0,133.3586,133.4096,133.2906,133.3926,3800.0
2015-06-08 14:20:00,156.89,156.93,156.85,156.86,3300.0,133.4011,133.4351,133.3671,133.3756,3300.0
2015-06-08 14:25:00,156.88,156.94,156.8,156.92,4374.0,133.3926,133.4436,133.3246,133.4266,4374.0
2015-06-08 14:30:00,156.94,157.13,156.94,157.1,6110.0,133.4436,133.6052,133.4436,133.5797,6110.0
2015-06-08 14:35:00,157.16,157.27,157.13,157.14,2100.0,133.6307,133.7242,133.6052,133.6137,2100.0
2015-06-08 14:40:00,157.1,157.25,157.05,157.16,4300.0,133.5797,133.7072,133.5372,133.6307,4300.0
2015-06-08 14:45:00,157.2,157.23,157.06,157.2,5687.0,133.6647,133.6902,133.5457,133.6647,5687.0
2015-06-08 14:50:00,157.21,157.31,157.1,157.16,6378.0,133.6732,133.7582,133.5797,133.6307,6378.0
2015-06-08 14:55:00,157.19,157.2,157.04,157.13,8140.0,133.6562,133.6647,133.5287,133.6052,8140.0
2015-06-08 15:00:00,157.09,157.12,157.01,157.02,5150.0,133.5712,133.5967,133.5032,133.5117,5150.0
2015-06-08 15:05:00,157.04,157.11,156.99,156.99,7500.0,133.5287,133.5882,133.4862,133.4862,7500.0
2015-06-08 15:10:00,156.98,157.03,156.92,156.98,6100.0,133.4776,133.5202,133.4266,133.4776,6100.0
2015-06-08 15:15:00,157.0,157.01,156.93,156.95,8798.0,133.4947,133.5032,133.4351,133.4521,8798.0
2015-06-08 15:20:00,156.94,156.98,156.82,156.89,10057.0,133.4436,133.4776,133.3416,133.4011,10057.0
2015-06-08 15:25:00,156.86,157.03,156.83,156.93,7767.0,133.3756,133.5202,133.3501,133.4351,7767.0
2015-06-08 15:30:00,156.92,156.94,156.82,156.84,6269.0,133.4266,133.4436,133.3416,133.3586,6269.0
2015-06-08 15:35:00,156.81,156.81,156.58,156.58,11299.0,133.3331,133.3331,133.1375,133.1375,11299.0
2015-06-08 15:40:00,156.6,156.79,156.59,156.78,18705.0,133.1545,133.3161,133.146,133.3076,18705.0
2015-06-08 15:45:00,156.79,156.83,156.67,156.71,27819.0,133.3161,133.3501,133.2141,133.2481,27819.0
2015-06-08 15:50:00,156.7,156.73,156.54,156.54,23068.0,133.2396,133.2651,133.1035,133.1035,23068.0
2015-06-08 15:55:00,156.54,156.69,156.49,156.61,102279.0,133.1035,133.2311,133.061,133.163,102279.0
2015-06-09 09:30:00,156.94,157.25,156.41,156.89,17311.0,133.4436,133.7072,132.993,133.4011,17311.0
2015-06-09 09:35:00,156.9,157.16,156.69,156.96,6982.0,133.4096,133.6307,133.2311,133.4606,6982.0
2015-06-09 09:40:00,156.8,156.88,156.49,156.5,13018.0,133.3246,133.3926,133.061,133.0695,13018.0
2015-06-09 09:45:00,156.62,156.66,156.19,156.55,7564.0,133.1715,133.2056,132.8059,133.112,7564.0
2015-06-09 09:50:00,156.55,156.55,156.37,156.41,4691.0,133.112,133.112,132.959,132.993,4691.0
2015-06-09 09:55:00,156.46,156.59,156.4,156.59,3765.0,133.0355,133.146,132.9845,133.146,3765.0
2015-06-09 10:00:00,156.34,156.46,156.25,156.3,9695.0,132.9335,133.0355,132.8569,132.8995,9695.0
2015-06-09 10:05:00,156.32,156.59,156.31,156.59,4400.0,132.9165,133.146,132.908,133.146,4400.0
2015-06-09 10:10:00,156.56,156.7,156.56,156.69,2793.0,133.1205,133.2396,133.1205,133.2311,2793.0
2015-06-09 10:15:00,156.7,156.7,156.47,156.47,4889.0,133.2396,133.2396,133.044,133.044,4889.0
2015-06-09 10:20:00,156.48,156.62,156.46,156.49,2958.0,133.0525,133.1715,133.0355,133.061,2958.0
2015-06-09 10:25:00,156.55,156.55,156.4,156.44,2256.0,133.112,133.112,132.9845,133.0185,2256.0
2015-06-09 10:30:00,156.47,156.47,156.18,156.42,15860.0,133.044,133.044,132.7974,133.0015,15860.0
2015-06-09 10:35:00,156.48,156.57,156.34,156.52,6500.0,133.0525,133.129,132.9335,133.0865,6500.0
2015-06-09 10:40:00,156.49,156.65,156.47,156.55,4828.0,133.061,133.1971,133.044,133.112,4828.0
2015-06-09 10:45:00,156.57,156.69,156.57,156.65,3202.0,133.129,133.2311,133.129,133.1971,3202.0
2015-06-09 10:50:00,156.65,156.79,156.61,156.79,3637.0,133.1971,133.3161,133.163,133.3161,3637.0
2015-06-09 10:55:00,156.81,157.06,156.77,157.02,10820.0,133.3331,133.5457,133.2991,133.5117,10820.0
2015-06-09 11:00:00,157.07,157.23,157.07,157.12,5304.0,133.5542,133.6902,133.5542,133.5967,5304.0
2015-06-09 11:05:00,157.14,157.18,156.93,156.98,6000.0,133.6137,133.6477,133.4351,133.4776,6000.0
2015-06-09 11:10:00,156.98,157.07,156.98,157.02,12380.0,133.4776,133.5542,133.4776,133.5117,12380.0
2015-06-09 11:15:00,157.01,157.12,157.0,157.12,16524.0,133.5032,133.5967,133.4947,133.5967,16524.0
2015-06-09 11:20:00,157.11,157.24,157.03,157.19,8757.0,133.5882,133.6987,133.5202,133.6562,8757.0
2015-06-09 11:25:00,157.19,157.37,157.16,157.32,11027.0,133.6562,133.8093,133.6307,133.7667,11027.0
2015-06-09 11:30:00,157.34,157.5,157.34,157.44,7870.0,133.7838,133.9198,133.7838,133.8688,7870.0
2015-06-09 11:35:00,157.39,157.43,157.34,157.43,6411.0,133.8263,133.8603,133.7838,133.8603,6411.0
2015-06-09 11:40:00,157.42,157.46,157.32,157.43,5810.0,133.8518,133.8858,133.7667,133.8603,5810.0
2015-06-09 11:45:00,157.39,157.47,157.32,157.37,5575.0,133.8263,133.8943,133.7667,133.8093,5575.0
2015-06-09 11:50:00,157.34,157.5,157.27,157.46,7367.0,133.7838,133.9198,133.7242,133.8858,7367.0
2015-06-09 11:55:00,157.44,157.5,157.3,157.44,7470.0,133.8688,133.9198,133.7497,133.8688,7470.0
2015-06-09 12:00:00,157.43,157.49,157.31,157.35,4328.0,133.8603,133.9113,133.7582,133.7923,4328.0
2015-06-09 12:05:00,157.39,157.5,157.39,157.48,10356.0,133.8263,133.9198,133.8263,133.9028,10356.0
2015-06-09 12:10:00,157.46,157.49,157.39,157.42,4025.0,133.8858,133.9113,133.8263,133.8518,4025.0
2015-06-09 12:15:00,157.44,157.49,157.3,157.31,4709.0,133.8688,133.9113,133.7497,133.7582,4709.0
2015-06-09 12:20:00,157.32,157.42,157.31,157.42,5000.0,133.7667,133.8518,133.7582,133.8518,5000.0
2015-06-09 12:25:00,157.42,157.46,157.35,157.38,5691.0,133.8518,133.8858,133.7923,133.8178,5691.0
2015-06-09 12:30:00,157.41,157.45,157.32,157.45,4400.0,133.8433,133.8773,133.7667,133.8773,4400.0
2015-06-09 12:35:00,157.46,157.46,157.36,157.44,7947.0,133.8858,133.8858,133.8008,133.8688,7947.0
2015-06-09 12:40:00,157.42,157.51,157.39,157.48,10813.0,133.8518,133.9283,133.8263,133.9028,10813.0
2015-06-09 12:45:00,157.46,157.46,157.34,157.35,3797.0,133.8858,133.8858,133.7838,133.7923,3797.0
2015-06-09 12:50:00,157.36,157.43,157.34,157.36,4600.0,133.8008,133.8603,133.7838,133.8008,4600.0
2015-06-09 12:55:00,157.4,157.49,157.35,157.49,8613.0,133.8348,133.9113,133.7923,133.9113,8613.0
2015-06-09 13:00:00,157.49,157.78,157.48,157.62,8716.0,133.9113,134.1579,133.9028,134.0218,8716.0
2015-06-09 13:05:00,157.62,157.64,157.54,157.58,4113.0,134.0218,134.0388,133.9538,133.9878,4113.0
2015-06-09 13:10:00,157.58,157.61,157.51,157.55,7394.0,133.9878,134.0133,133.9283,133.9623,7394.0
2015-06-09 13:15:00,157.55,157.58,157.5,157.54,6205.0,133.9623,133.9878,133.9198,133.9538,6205.0
2015-06-09 13:20:00,157.55,157.68,157.55,157.61,7517.0,133.9623,134.0728,133.9623,134.0133,7517.0
2015-06-09 13:25:00,157.55,157.64,157.54,157.63,4805.0,133.9623,134.0388,133.9538,134.0303,4805.0
2015-06-09 13:30:00,157.64,157.72,157.58,157.61,7672.0,134.0388,134.1069,133.9878,134.0133,7672.0
2015-06-09 13:35:00,157.6,157.63,157.51,157.51,7117.0,134.0048,134.0303,133.9283,133.9283,7117.0
2015-06-09 13:40:00,157.49,157.5,157.36,157.41,5519.0,133.9113,133.9198,133.8008,133.8433,5519.0
2015-06-09 13:45:00,157.38,157.39,157.3,157.31,6501.0,133.8178,133.8263,133.7497,133.7582,6501.0
2015-06-09 13:50:00,157.34,157.42,157.27,157.42,6811.0,133.7838,133.8518,133.7242,133.8518,6811.0
2015-06-09 13:55:00,157.38,157.39,157.31,157.32,5316.0,133.8178,133.8263,133.7582,133.7667,5316.0
2015-06-09 14:00:00,157.32,157.37,157.23,157.28,5575.0,133.7667,133.8093,133.6902,133.7327,5575.0
2015-06-09 14:05:00,157.28,157.35,157.23,157.27,6167.0,133.7327,133.7923,133.6902,133.7242,6167.0
2015-06-09 14:10:00,157.29,157.3,157.13,157.21,5070.0,133.7412,133.7497,133.6052,133.6732,5070.0
2015-06-09 14:15:00,157.19,157.24,157.15,157.23,6028.0,133.6562,133.6987,133.6222,133.6902,6028.0
2015-06-09 14:20:00,157.22,157.31,157.21,157.3,6433.0,133.6817,133.7582,133.6732,133.7497,6433.0
2015-06-09 14:25:00,157.27,157.34,157.26,157.33,4100.0,133.7242,133.7838,133.7157,133.7752,4100.0
2015-06-09 14:30:00,157.35,157.55,157.35,157.48,7150.0,133.7923,133.9623,133.7923,133.9028,7150.0
2015-06-09 14:35:00,157.5,157.67,157.49,157.63,6600.0,133.9198,134.0643,133.9113,134.0303,6600.0
2015-06-09 14:40:00,157.64,157.64,157.59,157.59,4541.0,134.0388,134.0388,133.9963,133.9963,4541.0
2015-06-09 14:45:00,157.64,157.67,157.56,157.59,4409.0,134.0388,134.0643,133.9708,133.9963,4409.0
2015-06-09 14:50:00,157.58,157.59,157.36,157.39,6775.0,133.9878,133.9963,133.8008,133.8263,6775.0
2015-06-09 14:55:00,157.38,157.39,157.25,157.39,4099.0,133.8178,133.8263,133.7072,133.8263,4099.0
2015-06-09 15:00:00,157.38,157.45,157.28,157.36,10639.0,133.8178,133.8773,133.7327,133.8008,10639.0
2015-06-09 15:05:00,157.34,157.41,157.27,157.28,10571.0,133.7838,133.8433,133.7242,133.7327,10571.0
2015-06-09 15:10:00,157.28,157.33,157.21,157.27,12009.0,133.7327,133.7752,133.6732,133.7242,12009.0
2015-06-09 15:15:00,157.27,157.45,157.23,157.44,16715.0,133.7242,133.8773,133.6902,133.8688,16715.0
2015-06-09 15:20:00,157.4,157.43,157.21,157.3,10121.0,133.8348,133.8603,133.6732,133.7497,10121.0
2015-06-09 15:25:00,157.29,157.3,157.14,157.21,11869.0,133.7412,133.7497,133.6137,133.6732,11869.0
2015-06-09 15:30:00,157.2,157.22,157.07,157.17,14226.0,133.6647,133.6817,133.5542,133.6392,14226.0
2015-06-09 15:35:00,157.16,157.24,157.12,157.17,15447.0,133.6307,133.6987,133.5967,133.6392,15447.0
2015-06-09 15:40:00,157.17,157.23,157.11,157.19,13742.0,133.6392,133.6902,133.5882,133.6562,13742.0
2015-06-09 15:45:00,157.17,157.22,157.14,157.19,15701.0,133.6392,133.6817,133.6137,133.6562,15701.0
2015-06-09 15:50:00,157.19,157.32,157.19,157.3,20968.0,133.6562,133.7667,133.6562,133.7497,20968.0
2015-06-09 15:55:00,157.32,157.36,157.19,157.21,40599.0,133.7667,133.8008,133.6562,133.6732,40599.0
2015-06-10 09:30:00,157.84,157.84,156.43,157.52,18928.0,134.2089,134.2089,133.01,133.9368,18928.0
2015-06-10 09:35:00,157.25,157.98,157.25,157.88,11774.0,133.7072,134.3279,133.7072,134.2429,11774.0
2015-06-10 09:40:00,157.89,157.91,157.57,157.73,15550.0,134.2514,134.2684,133.9793,134.1154,15550.0
2015-06-10 09:45:00,157.73,158.18,157.73,157.94,10700.0,134.1154,134.498,134.1154,134.2939,10700.0
2015-06-10 09:50:00,158.02,158.24,157.99,158.07,11927.0,134.3619,134.549,134.3364,134.4045,11927.0
2015-06-10 09:55:00,158.12,158.18,157.93,157.93,13805.0,134.447,134.498,134.2854,134.2854,13805.0
2015-06-10 10:00:00,157.94,158.23,157.85,158.14,10500.0,134.2939,134.5405,134.2174,134.464,10500.0
2015-06-10 10:05:00,158.17,158.26,158.02,158.15,13056.0,134.4895,134.566,134.3619,134.4725,13056.0
2015-06-10 10:10:00,158.12,158.2,157.87,157.89,8099.0,134.447,134.515,134.2344,134.2514,8099.0
2015-06-10 10:15:00,157.87,157.95,157.72,157.72,9300.0,134.2344,134.3024,134.1069,134.1069,9300.0
2015-06-10 10:20:00,157.75,157.78,157.59,157.65,19851.0,134.1324,134.1579,133.9963,134.0473,19851.0
2015-06-10 10:25:00,157.71,157.85,157.69,157.72,14226.0,134.0984,134.2174,134.0814,134.1069,14226.0
2015-06-10 10:30:00,157.74,157.75,157.61,157.63,17012.0,134.1239,134.1324,134.0133,134.0303,17012.0
2015-06-10 10:35:00,157.68,157.76,157.6,157.76,12181.0,134.0728,134.1409,134.0048,134.1409,12181.0
2015-06-10 10:40:00,157.75,157.79,157.66,157.68,16120.0,134.1324,134.1664,134.0558,134.0728,16120.0
2015-06-10 10:45:00,157.69,157.82,157.68,157.72,16691.0,134.0814,134.1919,134.0728,134.1069,16691.0
2015-06-10 10:50:00,157.73,157.89,157.66,157.89,10700.0,134.1154,134.2514,134.0558,134.2514,10700.0
2015-06-10 10:55:00,157.86,158.13,157.83,158.13,25900.0,134.2259,134.4555,134.2004,134.4555,25900.0
2015-06-10 11:00:00,158.14,158.24,158.12,158.15,6255.0,134.464,134.549,134.447,134.4725,6255.0
2015-06-10 11:05:00,158.15,158.24,158.07,158.11,8958.0,134.4725,134.549,134.4045,134.4385,8958.0
2015-06-10 11:10:00,158.11,158.84,158.1,158.64,10977.0,134.4385,135.0592,134.43,134.8891,10977.0
2015-06-10 11:15:00,158.73,158.84,158.63,158.63,7858.0,134.9656,135.0592,134.8806,134.8806,7858.0
2015-06-10 11:20:00,158.63,158.7,158.48,158.58,11414.0,134.8806,134.9401,134.7531,134.8381,11414.0
2015-06-10 11:25:00,158.57,158.71,158.53,158.64,12702.0,134.8296,134.9486,134.7956,134.8891,12702.0
2015-06-10 11:30:00,158.7,158.82,158.67,158.71,7550.0,134.9401,135.0422,134.9146,134.9486,7550.0
2015-06-10 11:35:00,158.71,158.8,158.69,158.8,7600.0,134.9486,135.0252,134.9316,135.0252,7600.0
2015-06-10 11:40:00,158.84,158.89,158.75,158.8,5900.0,135.0592,135.1017,134.9827,135.0252,5900.0
2015-06-10 11:45:00,158.77,158.78,158.64,158.64,5300.0,134.9997,135.0082,134.8891,134.8891,5300.0
2015-06-10 11:50:00,158.66,158.67,158.58,158.62,10429.0,134.9061,134.9146,134.8381,134.8721,10429.0
2015-06-10 11:55:00,158.61,158.72,158.61,158.62,5648.0,134.8636,134.9571,134.8636,134.8721,5648.0
2015-06-10 12:00:00,158.65,158.76,158.64,158.76,7240.0,134.8976,134.9912,134.8891,134.9912,7240.0
2015-06-10 12:05:00,158.74,158.8,158.66,158.67,7005.0,134.9741,135.0252,134.9061,134.9146,7005.0
2015-06-10 12:10:00,158.67,158.69,158.63,158.69,11188.0,134.9146,134.9316,134.8806,134.9316,11188.0
2015-06-10 12:15:00,158.68,158.82,158.67,158.78,6409.0,134.9231,135.0422,134.9146,135.0082,6409.0
2015-06-10 12:20:00,158.79,158.83,158.76,158.83,7101.0,135.0167,135.0507,134.9912,135.0507,7101.0
2015-06-10 12:25:00,158.82,158.88,158.77,158.82,5900.0,135.0422,135.0932,134.9997,135.0422,5900.0
2015-06-10 12:30:00,158.87,158.96,158.87,158.94,6871.0,135.0847,135.1612,135.0847,135.1442,6871.0
2015-06-10 12:35:00,158.92,158.97,158.85,158.86,4738.0,135.1272,135.1697,135.0677,135.0762,4738.0
2015-06-10 12:40:00,158.82,158.86,158.7,158.7,13641.0,135.0422,135.0762,134.9401,134.9401,13641.0
2015-06-10 12:45:00,158.77,158.88,158.77,158.85,5923.0,134.9997,135.0932,134.9997,135.0677,5923.0
2015-06-10 12:50:00,158.81,158.89,158.79,158.83,3600.0,135.0337,135.1017,135.0167,135.0507,3600.0
2015-06-10 12:55:00,158.85,158.85,158.71,158.75,3893.0,135.0677,135.0677,134.9486,134.9827,3893.0
2015-06-10 13:00:00,158.76,158.78,158.71,158.78,7980.0,134.9912,135.0082,134.9486,135.0082,7980.0
2015-06-10 13:05:00,158.79,158.85,158.77,158.84,7495.0,135.0167,135.0677,134.9997,135.0592,7495.0
2015-06-10 13:10:00,158.85,158.85,158.81,158.82,7620.0,135.0677,135.0677,135.0337,135.0422,7620.0
2015-06-10 13:15:00,158.8,158.87,158.7,158.7,11563.0,135.0252,135.0847,134.9401,134.9401,11563.0
2015-06-10 13:20:00,158.7,158.78,158.7,158.77,10695.0,134.9401,135.0082,134.9401,134.9997,10695.0
2015-06-10 13:25:00,158.78,158.8,158.72,158.75,10057.0,135.0082,135.0252,134.9571,134.9827,10057.0
2015-06-10 13:30:00,158.75,158.75,158.55,158.59,7235.0,134.9827,134.9827,134.8126,134.8466,7235.0
2015-06-10 13:35:00,158.61,158.69,158.6,158.6,5037.0,134.8636,134.9316,134.8551,134.8551,5037.0
2015-06-10 13:40:00,158.6,158.66,158.58,158.6,8612.0,134.8551,134.9061,134.8381,134.8551,8612.0
2015-06-10 13:45:00,158.6,158.75,158.6,158.73,6077.0,134.8551,134.9827,134.8551,134.9656,6077.0
2015-06-10 13:50:00,158.75,158.78,158.73,158.76,6495.0,134.9827,135.0082,134.9656,134.9912,6495.0
2015-06-10 13:55:00,158.77,158.86,158.77,158.86,4482.0,134.9997,135.0762,134.9997,135.0762,4482.0
2015-06-10 14:00:00,158.88,159.11,158.88,159.09,5100.0,135.0932,135.2888,135.0932,135.2717,5100.0
2015-06-10 14:05:00,159.09,159.09,158.88,158.88,3477.0,135.2717,135.2717,135.0932,135.0932,3477.0
2015-06-10 14:10:00,158.85,158.92,158.83,158.88,5500.0,135.0677,135.1272,135.0507,135.0932,5500.0
2015-06-10 14:15:00,158.89,158.89,158.8,158.86,12420.0,135.1017,135.1017,135.0252,135.0762,12420.0
2015-06-10 14:20:00,158.86,158.91,158.83,158.9,6300.0,135.0762,135.1187,135.0507,135.1102,6300.0
2015-06-10 14:25:00,158.86,158.88,158.79,158.81,6031.0,135.0762,135.0932,135.0167,135.0337,6031.0
2015-06-10 14:30:00,158.81,158.84,158.65,158.67,8836.0,135.0337,135.0592,134.8976,134.9146,8836.0
2015-06-10 14:35:00,158.68,158.69,158.58,158.62,8027.0,134.9231,134.9316,134.8381,134.8721,8027.0
2015-06-10 14:40:00,158.62,158.7,158.62,158.7,6235.0,134.8721,134.9401,134.8721,134.9401,6235.0
2015-06-10 14:45:00,158.69,158.7,158.58,158.58,5351.0,134.9316,134.9401,134.8381,134.8381,5351.0
2015-06-10 14:50:00,158.58,158.64,158.54,158.64,8808.0,134.8381,134.8891,134.8041,134.8891,8808.0
2015-06-10 14:55:00,158.63,158.65,158.53,158.65,6102.0,134.8806,134.8976,134.7956,134.8976,6102.0
2015-06-10 15:00:00,158.66,158.68,158.57,158.68,9229.0,134.9061,134.9231,134.8296,134.9231,9229.0
2015-06-10 15:05:00,158.67,158.67,158.56,158.6,10767.0,134.9146,134.9146,134.8211,134.8551,10767.0
2015-06-10 15:10:00,158.59,158.61,158.54,158.54,8760.0,134.8466,134.8636,134.8041,134.8041,8760.0
2015-06-10 15:15:00,158.54,158.62,158.54,158.57,13637.0,134.8041,134.8721,134.8041,134.8296,13637.0
2015-06-10 15:20:00,158.59,158.65,158.58,158.59,9387.0,134.8466,134.8976,134.8381,134.8466,9387.0
2015-06-10 15:25:00,158.6,158.63,158.6,158.61,23552.0,134.8551,134.8806,134.8551,134.8636,23552.0
2015-06-10 15:30:00,158.62,158.69,158.61,158.68,17379.0,134.8721,134.9316,134.8636,134.9231,17379.0
2015-06-10 15:35:00,158.69,158.76,158.63,158.74,13800.0,134.9316,134.9912,134.8806,134.9741,13800.0
2015-06-10 15:40:00,158.73,158.82,158.63,158.82,22537.0,134.9656,135.0422,134.8806,135.0422,22537.0
2015-06-10 15:45:00,158.81,159.04,158.78,158.87,25917.0,135.0337,135.2292,135.0082,135.0847,25917.0
2015-06-10 15:50:00,158.89,158.93,158.85,158.91,46961.0,135.1017,135.1357,135.0677,135.1187,46961.0
2015-06-10 15:55:00,158.91,158.97,158.56,158.58,116663.0,135.1187,135.1697,134.8211,134.8381,116663.0
2015-06-11 09:30:00,158.82,159.31,158.82,159.23,13673.0,135.0422,135.4588,135.0422,135.3908,13673.0
2015-06-11 09:35:00,159.24,159.46,158.98,159.14,3748.0,135.3993,135.5864,135.1782,135.3143,3748.0
2015-06-11 09:40:00,159.0,159.41,158.77,159.27,21755.0,135.1952,135.5438,134.9997,135.4248,21755.0
2015-06-11 09:45:00,159.26,159.49,159.19,159.49,3490.0,135.4163,135.6119,135.3568,135.6119,3490.0
2015-06-11 09:50:00,159.54,159.7,159.42,159.61,9958.0,135.6544,135.7904,135.5523,135.7139,9958.0
2015-06-11 09:55:00,159.62,159.81,159.43,159.63,7432.0,135.7224,135.884,135.5608,135.7309,7432.0
2015-06-11 10:00:00,159.63,160.13,159.62,160.13,10786.0,135.7309,136.156,135.7224,136.156,10786.0
2015-06-11 10:05:00,160.11,160.26,160.1,160.13,9543.0,136.139,136.2666,136.1305,136.156,9543.0
2015-06-11 10:10:00,160.19,160.39,160.16,160.37,16824.0,136.2071,136.3771,136.1816,136.3601,16824.0
2015-06-11 10:15:00,160.4,160.57,160.4,160.53,6755.0,136.3856,136.5302,136.3856,136.4962,6755.0
2015-06-11 10:20:00,160.59,160.62,160.52,160.54,12100.0,136.5472,136.5727,136.4877,136.5047,12100.0
2015-06-11 10:25:00,160.54,160.72,160.54,160.72,14212.0,136.5047,136.6577,136.5047,136.6577,14212.0
2015-06-11 10:30:00,160.71,160.71,160.27,160.36,21588.0,136.6492,136.6492,136.2751,136.3516,21588.0
2015-06-11 10:35:00,160.36,160.37,160.03,160.11,10653.0,136.3516,136.3601,136.071,136.139,10653.0
2015-06-11 10:40:00,160.15,160.47,160.1,160.41,9588.0,136.1731,136.4451,136.1305,136.3941,9588.0
2015-06-11 10:45:00,160.41,160.59,160.3,160.58,5656.0,136.3941,136.5472,136.3006,136.5387,5656.0
2015-06-11 10:50:00,160.58,160.63,160.41,160.47,6494.0,136.5387,136.5812,136.3941,136.4451,6494.0
2015-06-11 10:55:00,160.48,160.64,160.42,160.52,8088.0,136.4536,136.5897,136.4026,136.4877,8088.0
2015-06-11 11:00:00,160.49,160.51,160.36,160.39,7624.0,136.4621,136.4792,136.3516,136.3771,7624.0
2015-06-11 11:05:00,160.31,160.68,160.31,160.68,5696.0,136.3091,136.6237,136.3091,136.6237,5696.0
2015-06-11 11:10:00,160.69,160.76,160.65,160.74,9550.0,136.6322,136.6917,136.5982,136.6747,9550.0
2015-06-11 11:15:00,160.74,160.78,160.6,160.61,5032.0,136.6747,136.7087,136.5557,136.5642,5032.0
2015-06-11 11:20:00,160.61,160.75,160.6,160.72,5700.0,136.5642,136.6832,136.5557,136.6577,5700.0
2015-06-11 11:25:00,160.74,160.74,160.47,160.51,6950.0,136.6747,136.6747,136.4451,136.4792,6950.0
2015-06-11 11:30:00,160.44,160.53,160.4,160.5,3801.0,136.4196,136.4962,136.3856,136.4707,3801.0
2015-06-11 11:35:00,160.5,160.67,160.49,160.59,6861.0,136.4707,136.6152,136.4621,136.5472,6861.0
2015-06-11 11:40:00,160.57,160.57,160.38,160.4,5247.0,136.5302,136.5302,136.3686,136.3856,5247.0
2015-06-11 11:45:00,160.4,160.5,160.4,160.5,8151.0,136.3856,136.4707,136.3856,136.4707,8151.0
2015-06-11 11:50:00,160.53,160.71,160.5,160.71,7486.0,136.4962,136.6492,136.4707,136.6492,7486.0
2015-06-11 11:55:00,160.67,160.76,160.58,160.6,7451.0,136.6152,136.6917,136.5387,136.5557,7451.0
2015-06-11 12:00:00,160.6,160.71,160.6,160.69,4551.0,136.5557,136.6492,136.5557,136.6322,4551.0
2015-06-11 12:05:00,160.64,160.7,160.63,160.68,6800.0,136.5897,136.6407,136.5812,136.6237,6800.0
2015-06-11 12:10:00,160.63,160.65,160.6,160.6,3501.0,136.5812,136.5982,136.5557,136.5557,3501.0
2015-06-11 12:15:00,160.6,160.6,160.52,160.58,4678.0,136.5557,136.5557,136.4877,136.5387,4678.0
2015-06-11 12:20:00,160.57,160.57,160.44,160.45,4500.0,136.5302,136.5302,136.4196,136.4281,4500.0
2015-06-11 12:25:00,160.46,160.61,160.46,160.61,3832.0,136.4366,136.5642,136.4366,136.5642,3832.0
2015-06-11 12:30:00,160.55,160.7,160.52,160.65,7814.0,136.5132,136.6407,136.4877,136.5982,7814.0
2015-06-11 12:35:00,160.66,160.7,160.6,160.7,3286.0,136.6067,136.6407,136.5557,136.6407,3286.0
2015-06-11 12:40:00,160.7,160.7,160.6,160.69,6109.0,136.6407,136.6407,136.5557,136.6322,6109.0
2015-06-11 12:45:00,160.72,160.73,160.61,160.61,4433.0,136.6577,136.6662,136.5642,136.5642,4433.0
2015-06-11 12:50:00,160.61,160.66,160.56,160.57,3200.0,136.5642,136.6067,136.5217,136.5302,3200.0
2015-06-11 12:55:00,160.55,160.58,160.55,160.58,2259.0,136.5132,136.5387,136.5132,136.5387,2259.0
2015-06-11 13:00:00,160.55,160.55,160.46,160.49,4601.0,136.5132,136.5132,136.4366,136.4621,4601.0
2015-06-11 13:05:00,160.48,160.55,160.46,160.47,3843.0,136.4536,136.5132,136.4366,136.4451,3843.0
2015-06-11 13:10:00,160.46,160.47,160.4,160.46,1900.0,136.4366,136.4451,136.3856,136.4366,1900.0
2015-06-11 13:15:00,160.47,160.48,160.45,160.48,3017.0,136.4451,136.4536,136.4281,136.4536,3017.0
2015-06-11 13:20:00,160.49,160.52,160.45,160.5,5901.0,136.4621,136.4877,136.4281,136.4707,5901.0
2015-06-11 13:25:00,160.48,160.66,160.48,160.63,4028.0,136.4536,136.6067,136.4536,136.5812,4028.0
2015-06-11 13:30:00,160.63,160.67,160.55,160.57,5100.0,136.5812,136.6152,136.5132,136.5302,5100.0
2015-06-11 13:35:00,160.57,160.66,160.53,160.56,4600.0,136.5302,136.6067,136.4962,136.5217,4600.0
2015-06-11 13:40:00,160.57,160.64,160.56,160.56,3910.0,136.5302,136.5897,136.5217,136.5217,3910.0
2015-06-11 13:45:00,160.57,160.78,160.57,160.73,8901.0,136.5302,136.7087,136.5302,136.6662,8901.0
2015-06-11 13:50:00,160.74,160.77,160.66,160.66,2914.0,136.6747,136.7002,136.6067,136.6067,2914.0
2015-06-11 13:55:00,160.63,160.72,160.63,160.72,5301.0,136.5812,136.6577,136.5812,136.6577,5301.0
2015-06-11 14:00:00,160.72,160.75,160.69,160.72,6200.0,136.6577,136.6832,136.6322,136.6577,6200.0
2015-06-11 14:05:00,160.73,160.73,160.64,160.65,6930.0,136.6662,136.6662,136.5897,136.5982,6930.0
2015-06-11 14:10:00,160.67,160.78,160.67,160.78,4180.0,136.6152,136.7087,136.6152,136.7087,4180.0
2015-06-11 14:15:00,160.77,160.95,160.77,160.92,14232.0,136.7002,136.8533,136.7002,136.8278,14232.0
2015-06-11 14:20:00,160.96,161.01,160.85,160.86,11433.0,136.8618,136.9043,136.7682,136.7768,11433.0
2015-06-11 14:25:00,160.85,160.85,160.75,160.75,7010.0,136.7682,136.7682,136.6832,136.6832,7010.0
2015-06-11 14:30:00,160.75,160.84,160.68,160.83,13449.0,136.6832,136.7597,136.6237,136.7512,13449.0
2015-06-11 14:35:00,160.87,161.01,160.87,160.97,7526.0,136.7853,136.9043,136.7853,136.8703,7526.0
2015-06-11 14:40:00,160.97,161.04,160.91,160.98,9436.0,136.8703,136.9298,136.8193,136.8788,9436.0
2015-06-11 14:45:00,161.0,161.05,160.97,161.01,14491.0,136.8958,136.9383,136.8703,136.9043,14491.0
2015-06-11 14:50:00,161.02,161.03,160.89,160.91,14204.0,136.9128,136.9213,136.8023,136.8193,14204.0
2015-06-11 14:55:00,160.88,160.92,160.81,160.88,11757.0,136.7938,136.8278,136.7342,136.7938,11757.0
2015-06-11 15:00:00,160.88,160.89,160.79,160.85,13974.0,136.7938,136.8023,136.7172,136.7682,13974.0
2015-06-11 15:05:00,160.85,160.85,160.79,160.84,9587.0,136.7682,136.7682,136.7172,136.7597,9587.0
2015-06-11 15:10:00,160.84,160.89,160.78,160.88,6893.0,136.7597,136.8023,136.7087,136.7938,6893.0
2015-06-11 15:15:00,160.86,160.9,160.81,160.87,9929.0,136.7768,136.8108,136.7342,136.7853,9929.0
2015-06-11 15:20:00,160.87,161.01,160.83,160.96,17408.0,136.7853,136.9043,136.7512,136.8618,17408.0
2015-06-11 15:25:00,160.96,160.99,160.88,160.96,9257.0,136.8618,136.8873,136.7938,136.8618,9257.0
2015-06-11 15:30:00,160.96,161.02,160.84,160.84,11626.0,136.8618,136.9128,136.7597,136.7597,11626.0
2015-06-11 15:35:00,160.85,160.95,160.72,160.79,13276.0,136.7682,136.8533,136.6577,136.7172,13276.0
2015-06-11 15:40:00,160.79,160.81,160.68,160.76,14500.0,136.7172,136.7342,136.6237,136.6917,14500.0
2015-06-11 15:45:00,160.75,160.85,160.71,160.78,17742.0,136.6832,136.7682,136.6492,136.7087,17742.0
2015-06-11 15:50:00,160.78,160.78,160.63,160.73,19044.0,136.7087,136.7087,136.5812,136.6662,19044.0
2015-06-11 15:55:00,160.73,160.8,160.61,160.79,48773.0,136.6662,136.7257,136.5642,136.7172,48773.0
2015-06-12 09:30:00,159.61,160.39,159.1,159.89,23526.0,135.7139,136.3771,135.2803,135.952,23526.0
2015-06-12 09:35:00,159.75,160.12,159.71,160.07,11118.0,135.8329,136.1475,135.7989,136.105,11118.0
2015-06-12 09:40:00,159.95,160.17,159.74,159.94,8663.0,136.003,136.1901,135.8244,135.9945,8663.0
2015-06-12 09:45:00,159.94,160.34,159.94,160.11,4691.0,135.9945,136.3346,135.9945,136.139,4691.0
2015-06-12 09:50:00,160.16,160.16,159.73,159.84,5437.0,136.1816,136.1816,135.8159,135.9095,5437.0
2015-06-12 09:55:00,160.0,160.46,160.0,160.33,5401.0,136.0455,136.4366,136.0455,136.3261,5401.0
2015-06-12 10:00:00,160.42,160.59,160.3,160.3,5813.0,136.4026,136.5472,136.3006,136.3006,5813.0
2015-06-12 10:05:00,160.38,160.38,160.14,160.36,6429.0,136.3686,136.3686,136.1645,136.3516,6429.0
2015-06-12 10:10:00,160.34,160.35,160.07,160.07,4166.0,136.3346,136.3431,136.105,136.105,4166.0
2015-06-12 10:15:00,160.11,160.15,159.9,160.01,9103.0,136.139,136.1731,135.9605,136.054,9103.0
2015-06-12 10:20:00,160.03,160.21,159.93,160.19,5405.0,136.071,136.2241,135.986,136.2071,5405.0
2015-06-12 10:25:00,160.24,160.35,160.2,160.24,6461.0,136.2496,136.3431,136.2156,136.2496,6461.0
2015-06-12 10:30:00,160.2,160.2,159.94,159.96,6758.0,136.2156,136.2156,135.9945,136.0115,6758.0
2015-06-12 10:35:00,159.99,160.18,159.9,160.17,20719.0,136.037,136.1986,135.9605,136.1901,20719.0
2015-06-12 10:40:00,160.17,160.17,159.99,160.06,4664.0,136.1901,136.1901,136.037,136.0965,4664.0
2015-06-12 10:45:00,160.07,160.07,159.94,160.05,17443.0,136.105,136.105,135.9945,136.088,17443.0
2015-06-12 10:50:00,160.08,160.13,159.98,160.05,7895.0,136.1135,136.156,136.0285,136.088,7895.0
2015-06-12 10:55:00,159.99,160.0,159.54,159.77,9711.0,136.037,136.0455,135.6544,135.8499,9711.0
2015-06-12 11:00:00,159.75,159.96,159.7,159.92,6733.0,135.8329,136.0115,135.7904,135.9775,6733.0
2015-06-12 11:05:00,159.94,159.94,159.66,159.67,2944.0,135.9945,135.9945,135.7564,135.7649,2944.0
2015-06-12 11:10:00,159.75,160.19,159.75,160.15,10860.0,135.8329,136.2071,135.8329,136.1731,10860.0
2015-06-12 11:15:00,160.15,160.18,160.01,160.18,4500.0,136.1731,136.1986,136.054,136.1986,4500.0
2015-06-12 11:20:00,160.2,160.43,160.2,160.4,3800.0,136.2156,136.4111,136.2156,136.3856,3800.0
2015-06-12 11:25:00,160.49,160.65,160.49,160.53,6000.0,136.4621,136.5982,136.4621,136.4962,6000.0
2015-06-12 11:30:00,160.47,160.53,160.38,160.39,2664.0,136.4451,136.4962,136.3686,136.3771,2664.0
2015-06-12 11:35:00,160.36,160.38,160.28,160.38,2222.0,136.3516,136.3686,136.2836,136.3686,2222.0
2015-06-12 11:40:00,160.37,160.4,160.23,160.31,4588.0,136.3601,136.3856,136.2411,136.3091,4588.0
2015-06-12 11:45:00,160.31,160.48,160.21,160.29,5817.0,136.3091,136.4536,136.2241,136.2921,5817.0
2015-06-12 11:50:00,160.31,160.44,160.31,160.43,2100.0,136.3091,136.4196,136.3091,136.4111,2100.0
2015-06-12 11:55:00,160.44,160.46,160.29,160.29,9712.0,136.4196,136.4366,136.2921,136.2921,9712.0
2015-06-12 12:00:00,160.27,160.34,160.18,160.18,4337.0,136.2751,136.3346,136.1986,136.1986,4337.0
2015-06-12 12:05:00,160.2,160.24,160.14,160.14,2300.0,136.2156,136.2496,136.1645,136.1645,2300.0
2015-06-12 12:10:00,160.08,160.18,160.0,160.06,5647.0,136.1135,136.1986,136.0455,136.0965,5647.0
2015-06-12 12:15:00,160.05,160.13,160.05,160.07,1700.0,136.088,136.156,136.088,136.105,1700.0
2015-06-12 12:20:00,160.07,160.22,160.03,160.22,4550.0,136.105,136.2326,136.071,136.2326,4550.0
2015-06-12 12:25:00,160.27,160.35,160.22,160.35,2600.0,136.2751,136.3431,136.2326,136.3431,2600.0
2015-06-12 12:30:00,160.35,160.35,160.26,160.34,3900.0,136.3431,136.3431,136.2666,136.3346,3900.0
2015-06-12 12:35:00,160.37,160.4,160.26,160.33,3860.0,136.3601,136.3856,136.2666,136.3261,3860.0
2015-06-12 12:40:00,160.34,160.37,160.23,160.36,4300.0,136.3346,136.3601,136.2411,136.3516,4300.0
2015-06-12 12:45:00,160.43,160.44,160.33,160.37,3116.0,136.4111,136.4196,136.3261,136.3601,3116.0
2015-06-12 12:50:00,160.4,160.42,160.21,160.31,5993.0,136.3856,136.4026,136.2241,136.3091,5993.0
2015-06-12 12:55:00,160.32,160.37,160.3,160.35,6305.0,136.3176,136.3601,136.3006,136.3431,6305.0
2015-06-12 13:00:00,160.35,160.43,160.34,160.41,5809.0,136.3431,136.4111,136.3346,136.3941,5809.0
2015-06-12 13:05:00,160.4,160.5,160.36,160.5,5113.0,136.3856,136.4707,136.3516,136.4707,5113.0
2015-06-12 13:10:00,160.46,160.55,160.41,160.54,7162.0,136.4366,136.5132,136.3941,136.5047,7162.0
2015-06-12 13:15:00,160.54,160.7,160.53,160.68,11547.0,136.5047,136.6407,136.4962,136.6237,11547.0
2015-06-12 13:20:00,160.69,160.89,160.68,160.89,9831.0,136.6322,136.8023,136.6237,136.8023,9831.0
2015-06-12 13:25:00,160.91,160.91,160.81,160.88,8255.0,136.8193,136.8193,136.7342,136.7938,8255.0
2015-06-12 13:30:00,160.89,161.01,160.85,160.93,11114.0,136.8023,136.9043,136.7682,136.8363,11114.0
2015-06-12 13:35:00,160.93,160.99,160.92,160.92,6000.0,136.8363,136.8873,136.8278,136.8278,6000.0
2015-06-12 13:40:00,160.93,160.95,160.78,160.78,4234.0,136.8363,136.8533,136.7087,136.7087,4234.0
2015-06-12 13:45:00,160.77,160.79,160.62,160.69,3979.0,136.7002,136.7172,136.5727,136.6322,3979.0
2015-06-12 13:50:00,160.64,160.64,160.56,160.56,2971.0,136.5897,136.5897,136.5217,136.5217,2971.0
2015-06-12 13:55:00,160.59,160.72,160.59,160.69,6244.0,136.5472,136.6577,136.5472,136.6322,6244.0
2015-06-12 14:00:00,160.66,160.71,160.63,160.64,2909.0,136.6067,136.6492,136.5812,136.5897,2909.0
2015-06-12 14:05:00,160.68,160.68,160.55,160.55,3573.0,136.6237,136.6237,136.5132,136.5132,3573.0
2015-06-12 14:10:00,160.56,160.63,160.55,160.62,3455.0,136.5217,136.5812,136.5132,136.5727,3455.0
2015-06-12 14:15:00,160.66,160.72,160.6,160.6,4025.0,136.6067,136.6577,136.5557,136.5557,4025.0
2015-06-12 14:20:00,160.59,160.69,160.59,160.66,6230.0,136.5472,136.6322,136.5472,136.6067,6230.0
2015-06-12 14:25:00,160.67,161.09,160.58,161.01,20423.0,136.6152,136.9723,136.5387,136.9043,20423.0
2015-06-12 14:30:00,161.01,161.01,160.57,160.63,9815.0,136.9043,136.9043,136.5302,136.5812,9815.0
2015-06-12 14:35:00,160.57,160.78,160.57,160.72,11336.0,136.5302,136.7087,136.5302,136.6577,11336.0
2015-06-12 14:40:00,160.72,160.83,160.72,160.83,5935.0,136.6577,136.7512,136.6577,136.7512,5935.0
2015-06-12 14:45:00,160.82,160.89,160.81,160.87,8561.0,136.7427,136.8023,136.7342,136.7853,8561.0
2015-06-12 14:50:00,160.87,160.9,160.76,160.82,9437.0,136.7853,136.8108,136.6917,136.7427,9437.0
2015-06-12 14:55:00,160.81,160.81,160.64,160.71,11768.0,136.7342,136.7342,136.5897,136.6492,11768.0
2015-06-12 15:00:00,160.68,160.82,160.67,160.82,10555.0,136.6237,136.7427,136.6152,136.7427,10555.0
2015-06-12 15:05:00,160.81,160.86,160.75,160.86,11240.0,136.7342,136.7768,136.6832,136.7768,11240.0
2015-06-12 15:10:00,160.84,161.29,160.82,160.82,13504.0,136.7597,137.1424,136.7427,136.7427,13504.0
2015-06-12 15:15:00,160.82,160.92,160.8,160.92,14977.0,136.7427,136.8278,136.7257,136.8278,14977.0
2015-06-12 15:20:00,160.93,161.03,160.93,160.98,5800.0,136.8363,136.9213,136.8363,136.8788,5800.0
2015-06-12 15:25:00,160.97,161.04,160.91,161.04,9948.0,136.8703,136.9298,136.8193,136.9298,9948.0
2015-06-12 15:30:00,161.03,161.13,161.01,161.12,8098.0,136.9213,137.0063,136.9043,136.9978,8098.0
2015-06-12 15:35:00,161.12,161.18,160.98,161.03,16841.0,136.9978,137.0488,136.8788,136.9213,16841.0
2015-06-12 15:40:00,161.02,161.13,160.91,161.13,7853.0,136.9128,137.0063,136.8193,137.0063,7853.0
2015-06-12 15:45:00,161.09,161.25,161.0,161.25,22574.0,136.9723,137.1084,136.8958,137.1084,22574.0
2015-06-12 15:50:00,161.22,161.35,161.17,161.33,44574.0,137.0829,137.1934,137.0403,137.1764,44574.0
2015-06-12 15:55:00,161.33,161.36,160.98,161.05,99963.0,137.1764,137.2019,136.8788,136.9383,99963.0
2015-06-15 09:30:00,159.67,159.94,159.01,159.94,21741.0,135.7649,135.9945,135.2037,135.9945,21741.0
2015-06-15 09:35:00,159.97,159.97,159.01,159.9,9998.0,136.02,136.02,135.2037,135.9605,9998.0
2015-06-15 09:40:00,159.9,159.9,159.25,159.25,11076.0,135.9605,135.9605,135.4078,135.4078,11076.0
2015-06-15 09:45:00,159.26,159.48,159.19,159.48,17958.0,135.4163,135.6034,135.3568,135.6034,17958.0
2015-06-15 09:50:00,159.49,159.49,159.17,159.47,12070.0,135.6119,135.6119,135.3398,135.5949,12070.0
2015-06-15 09:55:00,159.53,159.53,159.19,159.19,4497.0,135.6459,135.6459,135.3568,135.3568,4497.0
2015-06-15 10:00:00,159.17,159.47,159.0,159.46,8058.0,135.3398,135.5949,135.1952,135.5864,8058.0
2015-06-15 10:05:00,159.45,159.51,159.25,159.51,14932.0,135.5779,135.6289,135.4078,135.6289,14932.0
2015-06-15 10:10:00,159.43,159.56,159.29,159.49,10022.0,135.5608,135.6714,135.4418,135.6119,10022.0
2015-06-15 10:15:00,159.47,159.58,159.43,159.44,9883.0,135.5949,135.6884,135.5608,135.5693,9883.0
2015-06-15 10:20:00,159.41,159.56,159.41,159.44,8696.0,135.5438,135.6714,135.5438,135.5693,8696.0
2015-06-15 10:25:00,159.38,159.54,159.37,159.51,14998.0,135.5183,135.6544,135.5098,135.6289,14998.0
2015-06-15 10:30:00,159.48,159.5,159.36,159.44,6168.0,135.6034,135.6204,135.5013,135.5693,6168.0
2015-06-15 10:35:00,159.44,159.8,159.44,159.6,5799.0,135.5693,135.8755,135.5693,135.7054,5799.0
2015-06-15 10:40:00,159.63,159.74,159.54,159.54,7120.0,135.7309,135.8244,135.6544,135.6544,7120.0
2015-06-15 10:45:00,159.54,159.73,159.54,159.67,6300.0,135.6544,135.8159,135.6544,135.7649,6300.0
2015-06-15 10:50:00,159.67,159.79,159.64,159.64,5599.0,135.7649,135.8669,135.7394,135.7394,5599.0
2015-06-15 10:55:00,159.63,159.75,159.63,159.75,5632.0,135.7309,135.8329,135.7309,135.8329,5632.0
2015-06-15 11:00:00,159.84,160.12,159.84,160.12,4703.0,135.9095,136.1475,135.9095,136.1475,4703.0
2015-06-15 11:05:00,160.1,160.33,160.1,160.33,3132.0,136.1305,136.3261,136.1305,136.3261,3132.0
2015-06-15 11:10:00,160.34,160.55,160.34,160.39,5981.0,136.3346,136.5132,136.3346,136.3771,5981.0
2015-06-15 11:15:00,160.39,160.45,160.38,160.45,4636.0,136.3771,136.4281,136.3686,136.4281,4636.0
2015-06-15 11:20:00,160.47,160.5,160.1,160.18,5474.0,136.4451,136.4707,136.1305,136.1986,5474.0
2015-06-15 11:25:00,160.17,160.17,159.78,159.79,5977.0,136.1901,136.1901,135.8584,135.8669,5977.0
2015-06-15 11:30:00,159.83,159.86,159.67,159.72,6989.0,135.901,135.9265,135.7649,135.8074,6989.0
2015-06-15 11:35:00,159.69,159.72,159.62,159.68,5510.0,135.7819,135.8074,135.7224,135.7734,5510.0
2015-06-15 11:40:00,159.71,159.94,159.71,159.87,7164.0,135.7989,135.9945,135.7989,135.935,7164.0
2015-06-15 11:45:00,159.87,159.99,159.78,159.95,3206.0,135.935,136.037,135.8584,136.003,3206.0
2015-06-15 11:50:00,159.91,160.04,159.89,159.91,2900.0,135.969,136.0795,135.952,135.969,2900.0
2015-06-15 11:55:00,159.92,159.92,159.68,159.81,2367.0,135.9775,135.9775,135.7734,135.884,2367.0
2015-06-15 12:00:00,159.83,159.92,159.83,159.88,4386.0,135.901,135.9775,135.901,135.9435,4386.0
2015-06-15 12:05:00,159.85,160.03,159.85,159.94,2968.0,135.918,136.071,135.918,135.9945,2968.0
2015-06-15 12:10:00,159.92,160.02,159.88,160.01,4527.0,135.9775,136.0625,135.9435,136.054,4527.0
2015-06-15 12:15:00,159.99,160.06,159.97,160.06,3903.0,136.037,136.0965,136.02,136.0965,3903.0
2015-06-15 12:20:00,160.02,160.12,160.0,160.02,13599.0,136.0625,136.1475,136.0455,136.0625,13599.0
2015-06-15 12:25:00,160.05,160.09,159.83,159.83,2850.0,136.088,136.122,135.901,135.901,2850.0
2015-06-15 12:30:00,159.84,159.93,159.83,159.85,2372.0,135.9095,135.986,135.901,135.918,2372.0
2015-06-15 12:35:00,159.84,159.84,159.69,159.82,1790.0,135.9095,135.9095,135.7819,135.8925,1790.0
2015-06-15 12:40:00,159.84,159.88,159.81,159.85,4400.0,135.9095,135.9435,135.884,135.918,4400.0
2015-06-15 12:45:00,159.83,159.98,159.8,159.93,6153.0,135.901,136.0285,135.8755,135.986,6153.0
2015-06-15 12:50:00,160.0,160.0,159.9,159.9,2300.0,136.0455,136.0455,135.9605,135.9605,2300.0
2015-06-15 12:55:00,159.94,159.97,159.83,159.86,8231.0,135.9945,136.02,135.901,135.9265,8231.0
2015-06-15 13:00:00,159.88,159.93,159.82,159.89,3029.0,135.9435,135.986,135.8925,135.952,3029.0
2015-06-15 13:05:00,159.89,159.91,159.81,159.86,6551.0,135.952,135.969,135.884,135.9265,6551.0
2015-06-15 13:10:00,159.81,159.81,159.73,159.8,3000.0,135.884,135.884,135.8159,135.8755,3000.0
2015-06-15 13:15:00,159.83,159.85,159.74,159.74,4602.0,135.901,135.918,135.8244,135.8244,4602.0
2015-06-15 13:20:00,159.73,159.83,159.73,159.76,2800.0,135.8159,135.901,135.8159,135.8414,2800.0
2015-06-15 13:25:00,159.74,159.74,159.68,159.68,4385.0,135.8244,135.8244,135.7734,135.7734,4385.0
2015-06-15 13:30:00,159.69,159.69,159.59,159.59,7721.0,135.7819,135.7819,135.6969,135.6969,7721.0
2015-06-15 13:35:00,159.6,159.64,159.53,159.53,4889.0,135.7054,135.7394,135.6459,135.6459,4889.0
2015-06-15 13:40:00,159.53,159.53,159.39,159.47,12906.0,135.6459,135.6459,135.5268,135.5949,12906.0
2015-06-15 13:45:00,159.46,159.58,159.45,159.54,5083.0,135.5864,135.6884,135.5779,135.6544,5083.0
2015-06-15 13:50:00,159.56,160.01,159.54,159.64,19861.0,135.6714,136.054,135.6544,135.7394,19861.0
2015-06-15 13:55:00,159.68,159.74,159.49,159.74,9418.0,135.7734,135.8244,135.6119,135.8244,9418.0
2015-06-15 14:00:00,159.7,159.84,159.65,159.84,7500.0,135.7904,135.9095,135.7479,135.9095,7500.0
2015-06-15 14:05:00,159.81,159.87,159.7,159.8,4404.0,135.884,135.935,135.7904,135.8755,4404.0
2015-06-15 14:10:00,159.75,159.89,159.73,159.84,5926.0,135.8329,135.952,135.8159,135.9095,5926.0
2015-06-15 14:15:00,159.83,160.01,159.78,159.9,4355.0,135.901,136.054,135.8584,135.9605,4355.0
2015-06-15 14:20:00,159.9,159.93,159.84,159.86,3900.0,135.9605,135.986,135.9095,135.9265,3900.0
2015-06-15 14:25:00,159.82,160.06,159.81,160.06,11591.0,135.8925,136.0965,135.884,136.0965,11591.0
2015-06-15 14:30:00,160.06,160.09,159.98,159.98,5545.0,136.0965,136.122,136.0285,136.0285,5545.0
2015-06-15 14:35:00,160.02,160.14,159.92,160.14,12036.0,136.0625,136.1645,135.9775,136.1645,12036.0
2015-06-15 14:40:00,160.12,160.13,160.01,160.02,7494.0,136.1475,136.156,136.054,136.0625,7494.0
2015-06-15 14:45:00,160.01,160.19,159.95,160.17,9723.0,136.054,136.2071,136.003,136.1901,9723.0
2015-06-15 14:50:00,160.12,160.16,159.86,159.86,8905.0,136.1475,136.1816,135.9265,135.9265,8905.0
2015-06-15 14:55:00,159.86,159.87,159.72,159.82,9638.0,135.9265,135.935,135.8074,135.8925,9638.0
2015-06-15 15:00:00,159.81,159.83,159.7,159.7,7488.0,135.884,135.901,135.7904,135.7904,7488.0
2015-06-15 15:05:00,159.67,159.77,159.63,159.74,10941.0,135.7649,135.8499,135.7309,135.8244,10941.0
2015-06-15 15:10:00,159.73,159.76,159.63,159.76,7857.0,135.8159,135.8414,135.7309,135.8414,7857.0
2015-06-15 15:15:00,159.76,159.78,159.68,159.74,11701.0,135.8414,135.8584,135.7734,135.8244,11701.0
2015-06-15 15:20:00,159.71,159.78,159.69,159.71,11530.0,135.7989,135.8584,135.7819,135.7989,11530.0
2015-06-15 15:25:00,159.72,159.82,159.71,159.8,10370.0,135.8074,135.8925,135.7989,135.8755,10370.0
2015-06-15 15:30:00,159.81,159.89,159.79,159.89,8502.0,135.884,135.952,135.8669,135.952,8502.0
2015-06-15 15:35:00,159.91,160.01,159.9,160.0,24387.0,135.969,136.054,135.9605,136.0455,24387.0
2015-06-15 15:40:00,160.0,160.26,159.97,160.2,24107.0,136.0455,136.2666,136.02,136.2156,24107.0
2015-06-15 15:45:00,160.19,160.19,159.98,160.0,27990.0,136.2071,136.2071,136.0285,136.0455,27990.0
2015-06-15 15:50:00,159.98,160.02,159.95,160.02,17391.0,136.0285,136.0625,136.003,136.0625,17391.0
2015-06-15 15:55:00,160.01,160.07,159.93,160.0,55065.0,136.054,136.105,135.986,136.0455,55065.0
2015-06-16 09:30:00,159.04,160.47,159.04,159.93,18652.0,135.2292,136.4451,135.2292,135.986,18652.0
2015-06-16 09:35:00,160.24,160.96,160.07,160.73,14225.0,136.2496,136.8618,136.105,136.6662,14225.0
2015-06-16 09:40:00,160.69,160.77,160.43,160.58,9907.0,136.6322,136.7002,136.4111,136.5387,9907.0
2015-06-16 09:45:00,160.53,160.66,160.34,160.44,9085.0,136.4962,136.6067,136.3346,136.4196,9085.0
2015-06-16 09:50:00,160.45,160.82,160.4,160.59,8698.0,136.4281,136.7427,136.3856,136.5472,8698.0
2015-06-16 09:55:00,160.64,160.8,160.55,160.62,2700.0,136.5897,136.7257,136.5132,136.5727,2700.0
2015-06-16 10:00:00,160.51,160.71,160.51,160.63,13583.0,136.4792,136.6492,136.4792,136.5812,13583.0
2015-06-16 10:05:00,160.59,160.74,160.47,160.57,4000.0,136.5472,136.6747,136.4451,136.5302,4000.0
2015-06-16 10:10:00,160.58,160.58,160.21,160.32,6771.0,136.5387,136.5387,136.2241,136.3176,6771.0
2015-06-16 10:15:00,160.32,160.52,160.29,160.45,14102.0,136.3176,136.4877,136.2921,136.4281,14102.0
2015-06-16 10:20:00,160.46,160.67,160.4,160.67,5650.0,136.4366,136.6152,136.3856,136.6152,5650.0
2015-06-16 10:25:00,160.62,160.64,160.51,160.55,2389.0,136.5727,136.5897,136.4792,136.5132,2389.0
2015-06-16 10:30:00,160.59,160.68,160.54,160.57,5105.0,136.5472,136.6237,136.5047,136.5302,5105.0
2015-06-16 10:35:00,160.52,160.57,160.47,160.5,5003.0,136.4877,136.5302,136.4451,136.4707,5003.0
2015-06-16 10:40:00,160.49,160.77,160.49,160.7,3091.0,136.4621,136.7002,136.4621,136.6407,3091.0
2015-06-16 10:45:00,160.7,160.72,160.6,160.65,3641.0,136.6407,136.6577,136.5557,136.5982,3641.0
2015-06-16 10:50:00,160.64,160.77,160.62,160.71,5250.0,136.5897,136.7002,136.5727,136.6492,5250.0
2015-06-16 10:55:00,160.7,160.73,160.62,160.63,3829.0,136.6407,136.6662,136.5727,136.5812,3829.0
2015-06-16 11:00:00,160.63,163.5,160.63,160.98,31767.0,136.5812,139.0215,136.5812,136.8788,31767.0
2015-06-16 11:05:00,160.99,161.01,160.87,160.96,5682.0,136.8873,136.9043,136.7853,136.8618,5682.0
2015-06-16 11:10:00,160.96,161.18,160.96,161.18,7857.0,136.8618,137.0488,136.8618,137.0488,7857.0
2015-06-16 11:15:00,161.15,161.19,161.04,161.11,6340.0,137.0233,137.0573,136.9298,136.9893,6340.0
2015-06-16 11:20:00,161.11,161.17,161.03,161.11,4175.0,136.9893,137.0403,136.9213,136.9893,4175.0
2015-06-16 11:25:00,161.13,161.23,161.13,161.18,7143.0,137.0063,137.0914,137.0063,137.0488,7143.0
2015-06-16 11:30:00,161.18,161.18,161.03,161.17,7224.0,137.0488,137.0488,136.9213,137.0403,7224.0
2015-06-16 11:35:00,161.15,161.19,161.07,161.07,7400.0,137.0233,137.0573,136.9553,136.9553,7400.0
2015-06-16 11:40:00,161.08,161.14,161.07,161.14,3933.0,136.9638,137.0148,136.9553,137.0148,3933.0
2015-06-16 11:45:00,161.2,161.22,161.02,161.14,11524.0,137.0658,137.0829,136.9128,137.0148,11524.0
2015-06-16 11:50:00,161.14,161.14,160.96,160.99,2301.0,137.0148,137.0148,136.8618,136.8873,2301.0
2015-06-16 11:55:00,161.0,161.07,160.93,160.95,3100.0,136.8958,136.9553,136.8363,136.8533,3100.0
2015-06-16 12:00:00,160.97,160.97,160.85,160.97,3254.0,136.8703,136.8703,136.7682,136.8703,3254.0
2015-06-16 12:05:00,160.98,160.99,160.9,160.93,3900.0,136.8788,136.8873,136.8108,136.8363,3900.0
2015-06-16 12:10:00,160.89,160.94,160.89,160.92,1116.0,136.8023,136.8448,136.8023,136.8278,1116.0
2015-06-16 12:15:00,160.92,161.0,160.92,160.98,2500.0,136.8278,136.8958,136.8278,136.8788,2500.0
2015-06-16 12:20:00,160.94,160.94,160.91,160.91,1600.0,136.8448,136.8448,136.8193,136.8193,1600.0
2015-06-16 12:25:00,160.9,160.97,160.89,160.92,2400.0,136.8108,136.8703,136.8023,136.8278,2400.0
2015-06-16 12:30:00,160.88,160.97,160.86,160.97,3903.0,136.7938,136.8703,136.7768,136.8703,3903.0
2015-06-16 12:35:00,161.0,161.07,161.0,161.02,2300.0,136.8958,136.9553,136.8958,136.9128,2300.0
2015-06-16 12:40:00,161.07,161.16,161.03,161.16,4399.0,136.9553,137.0318,136.9213,137.0318,4399.0
2015-06-16 12:45:00,161.12,161.15,161.06,161.14,2900.0,136.9978,137.0233,136.9468,137.0148,2900.0
2015-06-16 12:50:00,161.14,161.16,161.08,161.14,3087.0,137.0148,137.0318,136.9638,137.0148,3087.0
2015-06-16 12:55:00,161.14,161.22,161.11,161.22,4404.0,137.0148,137.0829,136.9893,137.0829,4404.0
2015-06-16 13:00:00,161.22,161.22,161.16,161.21,3400.0,137.0829,137.0829,137.0318,137.0744,3400.0
2015-06-16 13:05:00,161.21,161.21,161.13,161.14,3461.0,137.0744,137.0744,137.0063,137.0148,3461.0
2015-06-16 13:10:00,161.16,161.32,161.06,161.32,7021.0,137.0318,137.1679,136.9468,137.1679,7021.0
2015-06-16 13:15:00,161.34,161.34,161.26,161.27,3112.0,137.1849,137.1849,137.1169,137.1254,3112.0
2015-06-16 13:20:00,161.33,161.44,161.33,161.43,8949.0,137.1764,137.2699,137.1764,137.2614,8949.0
2015-06-16 13:25:00,161.43,161.63,161.43,161.61,11854.0,137.2614,137.4315,137.2614,137.4145,11854.0
2015-06-16 13:30:00,161.6,161.69,161.59,161.65,10619.0,137.406,137.4825,137.3975,137.4485,10619.0
2015-06-16 13:35:00,161.64,161.64,161.52,161.52,2306.0,137.44,137.44,137.3379,137.3379,2306.0
2015-06-16 13:40:00,161.58,161.58,161.51,161.51,3464.0,137.389,137.389,137.3294,137.3294,3464.0
2015-06-16 13:45:00,161.55,161.55,161.46,161.5,3236.0,137.3634,137.3634,137.2869,137.3209,3236.0
2015-06-16 13:50:00,161.48,161.6,161.41,161.53,4087.0,137.3039,137.406,137.2444,137.3464,4087.0
2015-06-16 13:55:00,161.53,161.53,161.43,161.43,3093.0,137.3464,137.3464,137.2614,137.2614,3093.0
2015-06-16 14:00:00,161.48,161.59,161.47,161.57,5684.0,137.3039,137.3975,137.2954,137.3805,5684.0
2015-06-16 14:05:00,161.59,161.73,161.54,161.71,4731.0,137.3975,137.5165,137.3549,137.4995,4731.0
2015-06-16 14:10:00,161.68,161.69,161.62,161.68,4481.0,137.474,137.4825,137.423,137.474,4481.0
2015-06-16 14:15:00,161.7,161.77,161.68,161.69,5879.0,137.491,137.5505,137.474,137.4825,5879.0
2015-06-16 14:20:00,161.68,161.84,161.68,161.84,5088.0,137.474,137.61,137.474,137.61,5088.0
2015-06-16 14:25:00,161.84,161.89,161.77,161.77,4900.0,137.61,137.6525,137.5505,137.5505,4900.0
2015-06-16 14:30:00,161.73,161.83,161.72,161.77,7627.0,137.5165,137.6015,137.508,137.5505,7627.0
2015-06-16 14:35:00,161.76,161.78,161.67,161.73,7400.0,137.542,137.559,137.4655,137.5165,7400.0
2015-06-16 14:40:00,161.71,161.72,161.65,161.65,4560.0,137.4995,137.508,137.4485,137.4485,4560.0
2015-06-16 14:45:00,161.65,161.73,161.64,161.68,6426.0,137.4485,137.5165,137.44,137.474,6426.0
2015-06-16 14:50:00,161.67,161.71,161.62,161.71,5216.0,137.4655,137.4995,137.423,137.4995,5216.0
2015-06-16 14:55:00,161.7,161.7,161.64,161.65,2710.0,137.491,137.491,137.44,137.4485,2710.0
2015-06-16 15:00:00,161.65,161.78,161.63,161.74,7025.0,137.4485,137.559,137.4315,137.525,7025.0
2015-06-16 15:05:00,161.77,161.77,161.65,161.75,6518.0,137.5505,137.5505,137.4485,137.5335,6518.0
2015-06-16 15:10:00,161.76,161.76,161.59,161.6,6557.0,137.542,137.542,137.3975,137.406,6557.0
2015-06-16 15:15:00,161.64,161.72,161.64,161.68,7467.0,137.44,137.508,137.44,137.474,7467.0
2015-06-16 15:20:00,161.67,161.7,161.58,161.7,7135.0,137.4655,137.491,137.389,137.491,7135.0
2015-06-16 15:25:00,161.67,161.74,161.67,161.72,7320.0,137.4655,137.525,137.4655,137.508,7320.0
2015-06-16 15:30:00,161.73,161.83,161.73,161.79,8820.0,137.5165,137.6015,137.5165,137.5675,8820.0
2015-06-16 15:35:00,161.8,161.83,161.72,161.74,8710.0,137.576,137.6015,137.508,137.525,8710.0
2015-06-16 15:40:00,161.75,161.79,161.54,161.57,8551.0,137.5335,137.5675,137.3549,137.3805,8551.0
2015-06-16 15:45:00,161.55,161.72,161.51,161.64,16870.0,137.3634,137.508,137.3294,137.44,16870.0
2015-06-16 15:50:00,161.66,161.66,161.54,161.62,13029.0,137.457,137.457,137.3549,137.423,13029.0
2015-06-16 15:55:00,161.62,161.67,161.4,161.5,76253.0,137.423,137.4655,137.2359,137.3209,76253.0
2015-06-17 09:30:00,162.0,162.0,161.15,161.82,14121.0,137.7461,137.7461,137.0233,137.593,14121.0
2015-06-17 09:35:00,161.96,162.24,161.96,162.13,6132.0,137.7121,137.9501,137.7121,137.8566,6132.0
2015-06-17 09:40:00,162.25,162.61,162.21,162.54,9942.0,137.9586,138.2648,137.9246,138.2052,9942.0
2015-06-17 09:45:00,162.63,162.64,162.49,162.64,4916.0,138.2818,138.2903,138.1627,138.2903,4916.0
2015-06-17 09:50:00,162.65,162.71,162.32,162.33,7466.0,138.2988,138.3498,138.0182,138.0267,7466.0
2015-06-17 09:55:00,162.32,162.4,162.26,162.4,4365.0,138.0182,138.0862,137.9672,138.0862,4365.0
2015-06-17 10:00:00,162.42,162.48,162.28,162.33,7432.0,138.1032,138.1542,137.9842,138.0267,7432.0
2015-06-17 10:05:00,162.29,162.3,162.06,162.06,3114.0,137.9927,138.0012,137.7971,137.7971,3114.0
2015-06-17 10:10:00,162.02,162.04,161.85,162.0,5775.0,137.7631,137.7801,137.6185,137.7461,5775.0
2015-06-17 10:15:00,161.98,162.03,161.74,161.78,11454.0,137.7291,137.7716,137.525,137.559,11454.0
2015-06-17 10:20:00,161.74,161.87,161.7,161.79,15151.0,137.525,137.6355,137.491,137.5675,15151.0
2015-06-17 10:25:00,161.75,161.87,161.73,161.82,4991.0,137.5335,137.6355,137.5165,137.593,4991.0
2015-06-17 10:30:00,161.82,161.97,161.8,161.93,5755.0,137.593,137.7206,137.576,137.6866,5755.0
2015-06-17 10:35:00,161.97,162.08,161.97,162.01,3919.0,137.7206,137.8141,137.7206,137.7546,3919.0
2015-06-17 10:40:00,161.96,162.13,161.96,162.06,6200.0,137.7121,137.8566,137.7121,137.7971,6200.0
2015-06-17 10:45:00,162.06,162.13,161.92,162.09,6930.0,137.7971,137.8566,137.6781,137.8226,6930.0
2015-06-17 10:50:00,162.05,162.1,161.85,161.96,5403.0,137.7886,137.8311,137.6185,137.7121,5403.0
2015-06-17 10:55:00,161.99,162.0,161.84,161.96,7087.0,137.7376,137.7461,137.61,137.7121,7087.0
2015-06-17 11:00:00,161.96,162.0,161.8,161.82,9902.0,137.7121,137.7461,137.576,137.593,9902.0
2015-06-17 11:05:00,161.82,161.89,161.82,161.87,4985.0,137.593,137.6525,137.593,137.6355,4985.0
2015-06-17 11:10:00,161.84,161.88,161.74,161.77,2947.0,137.61,137.644,137.525,137.5505,2947.0
2015-06-17 11:15:00,161.83,161.85,161.66,161.71,2662.0,137.6015,137.6185,137.457,137.4995,2662.0
2015-06-17 11:20:00,161.73,161.94,161.7,161.94,10392.0,137.5165,137.6951,137.491,137.6951,10392.0
2015-06-17 11:25:00,161.9,162.07,161.89,161.99,11971.0,137.661,137.8056,137.6525,137.7376,11971.0
2015-06-17 11:30:00,161.97,162.11,161.94,162.11,10106.0,137.7206,137.8396,137.6951,137.8396,10106.0
2015-06-17 11:35:00,162.1,162.27,162.1,162.16,7596.0,137.8311,137.9757,137.8311,137.8821,7596.0
2015-06-17 11:40:00,162.16,162.2,162.01,162.01,7157.0,137.8821,137.9161,137.7546,137.7546,7157.0
2015-06-17 11:45:00,162.01,162.03,161.85,162.03,5312.0,137.7546,137.7716,137.6185,137.7716,5312.0
2015-06-17 11:50:00,162.05,162.09,161.99,162.01,3865.0,137.7886,137.8226,137.7376,137.7546,3865.0
2015-06-17 11:55:00,162.03,162.08,161.97,162.07,5000.0,137.7716,137.8141,137.7206,137.8056,5000.0
2015-06-17 12:00:00,162.09,162.09,161.99,162.02,4200.0,137.8226,137.8226,137.7376,137.7631,4200.0
2015-06-17 12:05:00,162.01,162.04,161.82,161.96,7146.0,137.7546,137.7801,137.593,137.7121,7146.0
2015-06-17 12:10:00,161.98,161.98,161.83,161.83,3523.0,137.7291,137.7291,137.6015,137.6015,3523.0
2015-06-17 12:15:00,161.87,161.87,161.65,161.71,2250.0,137.6355,137.6355,137.4485,137.4995,2250.0
2015-06-17 12:20:00,161.65,161.7,161.59,161.65,2501.0,137.4485,137.491,137.3975,137.4485,2501.0
2015-06-17 12:25:00,161.63,161.73,161.61,161.72,2606.0,137.4315,137.5165,137.4145,137.508,2606.0
2015-06-17 12:30:00,161.71,161.72,161.68,161.72,3906.0,137.4995,137.508,137.474,137.508,3906.0
2015-06-17 12:35:00,161.72,161.77,161.64,161.64,3714.0,137.508,137.5505,137.44,137.44,3714.0
2015-06-17 12:40:00,161.69,161.72,161.43,161.49,10006.0,137.4825,137.508,137.2614,137.3124,10006.0
2015-06-17 12:45:00,161.5,161.67,161.49,161.65,4588.0,137.3209,137.4655,137.3124,137.4485,4588.0
2015-06-17 12:50:00,161.64,161.68,161.49,161.5,3474.0,137.44,137.474,137.3124,137.3209,3474.0
2015-06-17 12:55:00,161.54,161.54,161.47,161.52,4117.0,137.3549,137.3549,137.2954,137.3379,4117.0
2015-06-17 13:00:00,161.51,161.55,161.41,161.51,2857.0,137.3294,137.3634,137.2444,137.3294,2857.0
2015-06-17 13:05:00,161.46,161.51,161.39,161.42,4100.0,137.2869,137.3294,137.2274,137.2529,4100.0
2015-06-17 13:10:00,161.48,161.5,161.42,161.44,2500.0,137.3039,137.3209,137.2529,137.2699,2500.0
2015-06-17 13:15:00,161.4,161.52,161.4,161.5,2150.0,137.2359,137.3379,137.2359,137.3209,2150.0
2015-06-17 13:20:00,161.57,161.62,161.56,161.62,2400.0,137.3805,137.423,137.372,137.423,2400.0
2015-06-17 13:25:00,161.59,161.65,161.58,161.58,3501.0,137.3975,137.4485,137.389,137.389,3501.0
2015-06-17 13:30:00,161.58,161.67,161.53,161.62,9321.0,137.389,137.4655,137.3464,137.423,9321.0
2015-06-17 13:35:00,161.65,161.69,161.57,161.69,4117.0,137.4485,137.4825,137.3805,137.4825,4117.0
2015-06-17 13:40:00,161.73,161.73,161.62,161.62,3963.0,137.5165,137.5165,137.423,137.423,3963.0
2015-06-17 13:45:00,161.62,161.76,161.59,161.63,3725.0,137.423,137.542,137.3975,137.4315,3725.0
2015-06-17 13:50:00,161.6,161.84,161.6,161.84,2830.0,137.406,137.61,137.406,137.61,2830.0
2015-06-17 13:55:00,161.87,161.95,161.75,161.91,9694.0,137.6355,137.7036,137.5335,137.6696,9694.0
2015-06-17 14:00:00,161.84,162.5,161.12,162.32,15708.0,137.61,138.1712,136.9978,138.0182,15708.0
2015-06-17 14:05:00,162.29,162.51,162.18,162.51,11292.0,137.9927,138.1797,137.8991,138.1797,11292.0
2015-06-17 14:10:00,162.4,162.7,162.4,162.65,10701.0,138.0862,138.3413,138.0862,138.2988,10701.0
2015-06-17 14:15:00,162.68,162.77,162.38,162.38,4968.0,138.3243,138.4008,138.0692,138.0692,4968.0
2015-06-17 14:20:00,162.35,162.35,162.12,162.22,5131.0,138.0437,138.0437,137.8481,137.9331,5131.0
2015-06-17 14:25:00,162.16,162.3,162.15,162.19,7722.0,137.8821,138.0012,137.8736,137.9076,7722.0
2015-06-17 14:30:00,162.15,162.52,162.13,162.48,7122.0,137.8736,138.1882,137.8566,138.1542,7122.0
2015-06-17 14:35:00,162.48,162.55,162.34,162.55,15676.0,138.1542,138.2137,138.0352,138.2137,15676.0
2015-06-17 14:40:00,162.55,163.05,162.54,162.96,13222.0,138.2137,138.6389,138.2052,138.5623,13222.0
2015-06-17 14:45:00,163.04,163.21,163.02,163.03,7682.0,138.6304,138.7749,138.6134,138.6219,7682.0
2015-06-17 14:50:00,163.05,163.1,162.98,163.1,5590.0,138.6389,138.6814,138.5794,138.6814,5590.0
2015-06-17 14:55:00,163.11,163.2,163.04,163.12,5956.0,138.6899,138.7664,138.6304,138.6984,5956.0
2015-06-17 15:00:00,163.15,163.15,163.0,163.03,6860.0,138.7239,138.7239,138.5964,138.6219,6860.0
2015-06-17 15:05:00,163.02,163.02,162.81,162.85,4100.0,138.6134,138.6134,138.4348,138.4688,4100.0
2015-06-17 15:10:00,162.89,163.0,162.78,162.95,6138.0,138.5028,138.5964,138.4093,138.5538,6138.0
2015-06-17 15:15:00,162.95,163.26,162.95,163.24,13114.0,138.5538,138.8174,138.5538,138.8004,13114.0
2015-06-17 15:20:00,163.23,163.34,163.21,163.27,9660.0,138.7919,138.8855,138.7749,138.8259,9660.0
2015-06-17 15:25:00,163.3,163.38,163.23,163.33,11693.0,138.8514,138.9195,138.7919,138.877,11693.0
2015-06-17 15:30:00,163.29,163.36,163.18,163.21,13533.0,138.8429,138.9025,138.7494,138.7749,13533.0
2015-06-17 15:35:00,163.23,163.27,163.13,163.21,12608.0,138.7919,138.8259,138.7069,138.7749,12608.0
2015-06-17 15:40:00,163.25,163.25,162.97,163.01,11229.0,138.8089,138.8089,138.5709,138.6049,11229.0
2015-06-17 15:45:00,163.0,163.0,162.85,162.94,9983.0,138.5964,138.5964,138.4688,138.5453,9983.0
2015-06-17 15:50:00,162.92,163.05,162.9,162.93,10310.0,138.5283,138.6389,138.5113,138.5368,10310.0
2015-06-17 15:55:00,162.92,163.05,162.8,162.9,39673.0,138.5283,138.6389,138.4263,138.5113,39673.0
2015-06-18 09:30:00,163.28,164.38,163.22,164.22,14051.0,138.8344,139.7698,138.7834,139.6337,14051.0
2015-06-18 09:35:00,164.3,164.3,163.69,163.86,11001.0,139.7017,139.7017,139.1831,139.3276,11001.0
2015-06-18 09:40:00,164.0,164.24,163.86,164.16,6750.0,139.4466,139.6507,139.3276,139.5827,6750.0
2015-06-18 09:45:00,164.09,164.59,163.99,164.5,12145.0,139.5232,139.9483,139.4381,139.8718,12145.0
2015-06-18 09:50:00,164.55,164.74,164.42,164.54,16088.0,139.9143,140.0759,139.8038,139.9058,16088.0
2015-06-18 09:55:00,164.51,164.65,164.28,164.5,7065.0,139.8803,139.9993,139.6847,139.8718,7065.0
2015-06-18 10:00:00,164.62,164.64,164.23,164.31,9275.0,139.9738,139.9908,139.6422,139.7102,9275.0
2015-06-18 10:05:00,164.34,164.74,164.34,164.56,9745.0,139.7357,140.0759,139.7357,139.9228,9745.0
2015-06-18 10:10:00,164.54,164.55,164.35,164.38,7362.0,139.9058,139.9143,139.7442,139.7698,7362.0
2015-06-18 10:15:00,164.42,164.45,164.28,164.3,9087.0,139.8038,139.8293,139.6847,139.7017,9087.0
2015-06-18 10:20:00,164.3,164.75,164.28,164.75,7895.0,139.7017,140.0844,139.6847,140.0844,7895.0
2015-06-18 10:25:00,164.79,164.81,164.56,164.65,3835.0,140.1184,140.1354,139.9228,139.9993,3835.0
2015-06-18 10:30:00,164.71,164.71,164.47,164.47,7487.0,140.0503,140.0503,139.8463,139.8463,7487.0
2015-06-18 10:35:00,164.47,164.5,164.42,164.5,10424.0,139.8463,139.8718,139.8038,139.8718,10424.0
2015-06-18 10:40:00,164.51,164.89,164.5,164.79,10868.0,139.8803,140.2034,139.8718,140.1184,10868.0
2015-06-18 10:45:00,164.84,164.99,164.82,164.94,13428.0,140.1609,140.2884,140.1439,140.2459,13428.0
2015-06-18 10:50:00,164.95,165.07,164.95,164.99,9967.0,140.2544,140.3564,140.2544,140.2884,9967.0
2015-06-18 10:55:00,164.99,165.02,164.84,164.96,6303.0,140.2884,140.3139,140.1609,140.2629,6303.0
2015-06-18 11:00:00,164.96,165.17,164.96,165.16,12759.0,140.2629,140.4415,140.2629,140.433,12759.0
2015-06-18 11:05:00,165.13,165.33,165.12,165.29,5669.0,140.4075,140.5775,140.399,140.5435,5669.0
2015-06-18 11:10:00,165.23,165.24,165.07,165.12,7219.0,140.4925,140.501,140.3564,140.399,7219.0
2015-06-18 11:15:00,165.14,165.19,165.06,165.19,6837.0,140.416,140.4585,140.3479,140.4585,6837.0
2015-06-18 11:20:00,165.16,165.16,164.92,165.02,3636.0,140.433,140.433,140.2289,140.3139,3636.0
2015-06-18 11:25:00,165.02,165.29,165.02,165.25,11760.0,140.3139,140.5435,140.3139,140.5095,11760.0
2015-06-18 11:30:00,165.29,165.32,165.25,165.28,8600.0,140.5435,140.569,140.5095,140.535,8600.0
2015-06-18 11:35:00,165.27,165.43,165.26,165.39,13427.0,140.5265,140.6626,140.518,140.6285,13427.0
2015-06-18 11:40:00,165.43,165.55,165.35,165.37,14794.0,140.6626,140.7646,140.5945,140.6115,14794.0
2015-06-18 11:45:00,165.37,165.45,165.25,165.35,8699.0,140.6115,140.6796,140.5095,140.5945,8699.0
2015-06-18 11:50:00,165.34,165.35,165.25,165.29,5925.0,140.586,140.5945,140.5095,140.5435,5925.0
2015-06-18 11:55:00,165.3,165.43,165.27,165.31,6892.0,140.552,140.6626,140.5265,140.5605,6892.0
2015-06-18 12:00:00,165.35,165.43,165.35,165.42,4707.0,140.5945,140.6626,140.5945,140.654,4707.0
2015-06-18 12:05:00,165.4,165.45,165.35,165.41,8822.0,140.637,140.6796,140.5945,140.6455,8822.0
2015-06-18 12:10:00,165.39,165.4,165.31,165.34,9156.0,140.6285,140.637,140.5605,140.586,9156.0
2015-06-18 12:15:00,165.37,165.42,165.34,165.41,4900.0,140.6115,140.654,140.586,140.6455,4900.0
2015-06-18 12:20:00,165.35,165.73,165.31,165.71,12205.0,140.5945,140.9176,140.5605,140.9006,12205.0
2015-06-18 12:25:00,165.78,165.78,165.59,165.63,4735.0,140.9602,140.9602,140.7986,140.8326,4735.0
2015-06-18 12:30:00,165.63,165.88,165.63,165.88,6930.0,140.8326,141.0452,140.8326,141.0452,6930.0
2015-06-18 12:35:00,165.82,165.89,165.49,165.66,7052.0,140.9942,141.0537,140.7136,140.8581,7052.0
2015-06-18 12:40:00,165.7,165.71,165.59,165.63,4725.0,140.8921,140.9006,140.7986,140.8326,4725.0
2015-06-18 12:45:00,165.64,165.8,165.62,165.68,7200.0,140.8411,140.9772,140.8241,140.8751,7200.0
2015-06-18 12:50:00,165.68,165.68,165.51,165.51,3749.0,140.8751,140.8751,140.7306,140.7306,3749.0
2015-06-18 12:55:00,165.52,165.65,165.5,165.59,8055.0,140.7391,140.8496,140.7221,140.7986,8055.0
2015-06-18 13:00:00,165.62,165.75,165.6,165.7,8100.0,140.8241,140.9346,140.8071,140.8921,8100.0
2015-06-18 13:05:00,165.68,165.69,165.45,165.48,11606.0,140.8751,140.8836,140.6796,140.7051,11606.0
2015-06-18 13:10:00,165.48,165.65,165.48,165.62,8391.0,140.7051,140.8496,140.7051,140.8241,8391.0
2015-06-18 13:15:00,165.65,165.66,165.55,165.6,6943.0,140.8496,140.8581,140.7646,140.8071,6943.0
2015-06-18 13:20:00,165.55,165.59,165.4,165.52,7879.0,140.7646,140.7986,140.637,140.7391,7879.0
2015-06-18 13:25:00,165.5,165.65,165.4,165.65,6581.0,140.7221,140.8496,140.637,140.8496,6581.0
2015-06-18 13:30:00,165.6,165.64,165.5,165.55,6172.0,140.8071,140.8411,140.7221,140.7646,6172.0
2015-06-18 13:35:00,165.54,165.6,165.5,165.52,9168.0,140.7561,140.8071,140.7221,140.7391,9168.0
2015-06-18 13:40:00,165.5,165.63,165.48,165.58,8174.0,140.7221,140.8326,140.7051,140.7901,8174.0
2015-06-18 13:45:00,165.55,165.69,165.55,165.64,9586.0,140.7646,140.8836,140.7646,140.8411,9586.0
2015-06-18 13:50:00,165.64,165.64,165.5,165.57,9394.0,140.8411,140.8411,140.7221,140.7816,9394.0
2015-06-18 13:55:00,165.55,165.59,165.53,165.55,5334.0,140.7646,140.7986,140.7476,140.7646,5334.0
2015-06-18 14:00:00,165.5,165.71,165.5,165.71,9290.0,140.7221,140.9006,140.7221,140.9006,9290.0
2015-06-18 14:05:00,165.71,165.77,165.62,165.62,7078.0,140.9006,140.9516,140.8241,140.8241,7078.0
2015-06-18 14:10:00,165.57,165.61,165.49,165.5,5805.0,140.7816,140.8156,140.7136,140.7221,5805.0
2015-06-18 14:15:00,165.48,165.56,165.48,165.56,9109.0,140.7051,140.7731,140.7051,140.7731,9109.0
2015-06-18 14:20:00,165.54,165.65,165.54,165.55,12052.0,140.7561,140.8496,140.7561,140.7646,12052.0
2015-06-18 14:25:00,165.58,165.6,165.46,165.46,12542.0,140.7901,140.8071,140.6881,140.6881,12542.0
2015-06-18 14:30:00,165.45,165.61,165.42,165.47,16146.0,140.6796,140.8156,140.654,140.6966,16146.0
2015-06-18 14:35:00,165.45,165.64,165.43,165.58,13824.0,140.6796,140.8411,140.6626,140.7901,13824.0
2015-06-18 14:40:00,165.58,165.59,165.45,165.53,8863.0,140.7901,140.7986,140.6796,140.7476,8863.0
2015-06-18 14:45:00,165.51,165.56,165.49,165.52,8701.0,140.7306,140.7731,140.7136,140.7391,8701.0
2015-06-18 14:50:00,165.51,165.57,165.46,165.5,11875.0,140.7306,140.7816,140.6881,140.7221,11875.0
2015-06-18 14:55:00,165.5,165.66,165.49,165.66,8435.0,140.7221,140.8581,140.7136,140.8581,8435.0
2015-06-18 15:00:00,165.67,165.7,165.54,165.67,11141.0,140.8666,140.8921,140.7561,140.8666,11141.0
2015-06-18 15:05:00,165.71,165.71,165.53,165.53,11963.0,140.9006,140.9006,140.7476,140.7476,11963.0
2015-06-18 15:10:00,165.53,165.66,165.51,165.59,8862.0,140.7476,140.8581,140.7306,140.7986,8862.0
2015-06-18 15:15:00,165.61,165.61,165.51,165.56,12114.0,140.8156,140.8156,140.7306,140.7731,12114.0
2015-06-18 15:20:00,165.56,165.65,165.49,165.65,13121.0,140.7731,140.8496,140.7136,140.8496,13121.0
2015-06-18 15:25:00,165.65,165.86,165.61,165.86,17492.0,140.8496,141.0282,140.8156,141.0282,17492.0
2015-06-18 15:30:00,165.87,165.92,165.82,165.85,16337.0,141.0367,141.0792,140.9942,141.0197,16337.0
2015-06-18 15:35:00,165.8,165.83,165.53,165.57,13533.0,140.9772,141.0027,140.7476,140.7816,13533.0
2015-06-18 15:40:00,165.57,165.71,165.54,165.71,17736.0,140.7816,140.9006,140.7561,140.9006,17736.0
2015-06-18 15:45:00,165.7,165.71,165.36,165.36,26694.0,140.8921,140.9006,140.603,140.603,26694.0
2015-06-18 15:50:00,165.36,165.38,165.23,165.24,26327.0,140.603,140.62,140.4925,140.501,26327.0
2015-06-18 15:55:00,165.22,165.23,165.13,165.16,74450.0,140.484,140.4925,140.4075,140.433,74450.0
2015-06-19 09:30:00,164.5,165.18,164.5,165.12,185373.0,139.8718,140.45,139.8718,140.399,185373.0
2015-06-19 09:35:00,165.11,165.17,164.78,164.94,17930.0,140.3905,140.4415,140.1099,140.2459,17930.0
2015-06-19 09:40:00,164.89,165.46,164.89,165.34,9613.0,140.2034,140.6881,140.2034,140.586,9613.0
2015-06-19 09:45:00,165.34,165.42,164.98,165.09,8502.0,140.586,140.654,140.2799,140.3735,8502.0
2015-06-19 09:50:00,165.07,165.21,165.07,165.15,10002.0,140.3564,140.4755,140.3564,140.4245,10002.0
2015-06-19 09:55:00,165.11,165.49,165.11,165.49,8941.0,140.3905,140.7136,140.3905,140.7136,8941.0
2015-06-19 10:00:00,165.56,165.68,165.43,165.46,7566.0,140.7731,140.8751,140.6626,140.6881,7566.0
2015-06-19 10:05:00,165.48,165.57,165.39,165.52,11303.0,140.7051,140.7816,140.6285,140.7391,11303.0
2015-06-19 10:10:00,165.5,165.7,165.48,165.7,26892.0,140.7221,140.8921,140.7051,140.8921,26892.0
2015-06-19 10:15:00,165.69,165.71,165.55,165.58,77932.0,140.8836,140.9006,140.7646,140.7901,77932.0
2015-06-19 10:20:00,165.55,165.93,165.54,165.85,7577.0,140.7646,141.0877,140.7561,141.0197,7577.0
2015-06-19 10:25:00,165.93,165.97,165.85,165.97,8675.0,141.0877,141.1217,141.0197,141.1217,8675.0
2015-06-19 10:30:00,165.97,165.97,165.61,165.61,54895.0,141.1217,141.1217,140.8156,140.8156,54895.0
2015-06-19 10:35:00,165.65,165.7,165.23,165.23,16654.0,140.8496,140.8921,140.4925,140.4925,16654.0
2015-06-19 10:40:00,165.27,165.28,165.13,165.18,8343.0,140.5265,140.535,140.4075,140.45,8343.0
2015-06-19 10:45:00,165.23,165.34,165.18,165.34,4409.0,140.4925,140.586,140.45,140.586,4409.0
2015-06-19 10:50:00,165.33,165.46,165.3,165.46,4749.0,140.5775,140.6881,140.552,140.6881,4749.0
2015-06-19 10:55:00,165.49,165.49,165.42,165.45,6672.0,140.7136,140.7136,140.654,140.6796,6672.0
2015-06-19 11:00:00,165.5,165.5,165.28,165.28,7294.0,140.7221,140.7221,140.535,140.535,7294.0
2015-06-19 11:05:00,165.28,165.28,165.09,165.13,6804.0,140.535,140.535,140.3735,140.4075,6804.0
2015-06-19 11:10:00,165.15,165.24,165.08,165.2,6511.0,140.4245,140.501,140.365,140.467,6511.0
2015-06-19 11:15:00,165.23,165.24,165.15,165.2,4623.0,140.4925,140.501,140.4245,140.467,4623.0
2015-06-19 11:20:00,165.21,165.22,165.08,165.08,4100.0,140.4755,140.484,140.365,140.365,4100.0
2015-06-19 11:25:00,165.08,165.15,164.97,165.05,10006.0,140.365,140.4245,140.2714,140.3394,10006.0
2015-06-19 11:30:00,165.08,165.11,164.98,165.08,7184.0,140.365,140.3905,140.2799,140.365,7184.0
2015-06-19 11:35:00,165.11,165.25,165.08,165.22,5030.0,140.3905,140.5095,140.365,140.484,5030.0
2015-06-19 11:40:00,165.23,165.24,165.09,165.09,6257.0,140.4925,140.501,140.3735,140.3735,6257.0
2015-06-19 11:45:00,165.08,165.08,164.92,165.02,5000.0,140.365,140.365,140.2289,140.3139,5000.0
2015-06-19 11:50:00,165.03,165.05,164.95,165.05,9114.0,140.3224,140.3394,140.2544,140.3394,9114.0
2015-06-19 11:55:00,165.09,165.09,164.99,165.06,5269.0,140.3735,140.3735,140.2884,140.3479,5269.0
2015-06-19 12:00:00,165.08,165.1,164.98,164.98,4942.0,140.365,140.382,140.2799,140.2799,4942.0
2015-06-19 12:05:00,164.99,165.04,164.93,165.0,7044.0,140.2884,140.3309,140.2374,140.2969,7044.0
2015-06-19 12:10:00,164.97,165.03,164.97,165.01,4893.0,140.2714,140.3224,140.2714,140.3054,4893.0
2015-06-19 12:15:00,165.01,165.07,164.99,165.06,4210.0,140.3054,140.3564,140.2884,140.3479,4210.0
2015-06-19 12:20:00,165.08,165.09,164.95,164.96,3397.0,140.365,140.3735,140.2544,140.2629,3397.0
2015-06-19 12:25:00,164.97,165.11,164.97,165.06,4724.0,140.2714,140.3905,140.2714,140.3479,4724.0
2015-06-19 12:30:00,165.06,165.22,165.0,165.22,4611.0,140.3479,140.484,140.2969,140.484,4611.0
2015-06-19 12:35:00,165.21,165.25,165.15,165.18,5713.0,140.4755,140.5095,140.4245,140.45,5713.0
2015-06-19 12:40:00,165.21,165.25,165.15,165.15,3500.0,140.4755,140.5095,140.4245,140.4245,3500.0
2015-06-19 12:45:00,165.15,165.18,165.12,165.18,2800.0,140.4245,140.45,140.399,140.45,2800.0
2015-06-19 12:50:00,165.19,165.19,165.09,165.12,2670.0,140.4585,140.4585,140.3735,140.399,2670.0
2015-06-19 12:55:00,165.12,165.13,165.11,165.13,1700.0,140.399,140.4075,140.3905,140.4075,1700.0
2015-06-19 13:00:00,165.15,165.15,165.03,165.06,3500.0,140.4245,140.4245,140.3224,140.3479,3500.0
2015-06-19 13:05:00,165.08,165.09,164.98,164.98,6594.0,140.365,140.3735,140.2799,140.2799,6594.0
2015-06-19 13:10:00,164.99,165.13,164.99,165.1,3800.0,140.2884,140.4075,140.2884,140.382,3800.0
2015-06-19 13:15:00,165.08,165.12,165.05,165.09,3485.0,140.365,140.399,140.3394,140.3735,3485.0
2015-06-19 13:20:00,165.1,165.13,165.08,165.13,4022.0,140.382,140.4075,140.365,140.4075,4022.0
2015-06-19 13:25:00,165.14,165.2,165.13,165.19,3020.0,140.416,140.467,140.4075,140.4585,3020.0
2015-06-19 13:30:00,165.2,165.31,165.2,165.26,5729.0,140.467,140.5605,140.467,140.518,5729.0
2015-06-19 13:35:00,165.27,165.33,165.25,165.29,6302.0,140.5265,140.5775,140.5095,140.5435,6302.0
2015-06-19 13:40:00,165.26,165.37,165.26,165.29,5402.0,140.518,140.6115,140.518,140.5435,5402.0
2015-06-19 13:45:00,165.3,165.31,165.15,165.18,2900.0,140.552,140.5605,140.4245,140.45,2900.0
2015-06-19 13:50:00,165.2,165.21,165.16,165.19,3300.0,140.467,140.4755,140.433,140.4585,3300.0
2015-06-19 13:55:00,165.17,165.18,165.1,165.17,4237.0,140.4415,140.45,140.382,140.4415,4237.0
2015-06-19 14:00:00,165.16,165.18,165.08,165.12,8050.0,140.433,140.45,140.365,140.399,8050.0
2015-06-19 14:05:00,165.16,165.17,165.08,165.1,3760.0,140.433,140.4415,140.365,140.382,3760.0
2015-06-19 14:10:00,165.08,165.08,164.98,164.99,9014.0,140.365,140.365,140.2799,140.2884,9014.0
2015-06-19 14:15:00,164.99,165.07,164.97,164.98,8929.0,140.2884,140.3564,140.2714,140.2799,8929.0
2015-06-19 14:20:00,164.99,165.0,164.91,164.95,19826.0,140.2884,140.2969,140.2204,140.2544,19826.0
2015-06-19 14:25:00,164.98,165.04,164.87,165.01,27544.0,140.2799,140.3309,140.1864,140.3054,27544.0
2015-06-19 14:30:00,165.01,165.06,164.93,165.0,13746.0,140.3054,140.3479,140.2374,140.2969,13746.0
2015-06-19 14:35:00,165.0,165.07,165.0,165.04,5741.0,140.2969,140.3564,140.2969,140.3309,5741.0
2015-06-19 14:40:00,165.01,165.06,164.98,165.0,10373.0,140.3054,140.3479,140.2799,140.2969,10373.0
2015-06-19 14:45:00,165.01,165.1,164.99,165.05,8393.0,140.3054,140.382,140.2884,140.3394,8393.0
2015-06-19 14:50:00,165.04,165.04,164.91,165.0,20921.0,140.3309,140.3309,140.2204,140.2969,20921.0
2015-06-19 14:55:00,165.0,165.03,164.94,164.94,5799.0,140.2969,140.3224,140.2459,140.2459,5799.0
2015-06-19 15:00:00,164.94,165.0,164.89,164.91,8706.0,140.2459,140.2969,140.2034,140.2204,8706.0
2015-06-19 15:05:00,164.9,164.99,164.84,164.98,6593.0,140.2119,140.2884,140.1609,140.2799,6593.0
2015-06-19 15:10:00,164.99,165.02,164.96,165.02,14597.0,140.2884,140.3139,140.2629,140.3139,14597.0
2015-06-19 15:15:00,165.01,165.02,164.93,165.0,20887.0,140.3054,140.3139,140.2374,140.2969,20887.0
2015-06-19 15:20:00,165.01,165.18,164.99,165.14,17786.0,140.3054,140.45,140.2884,140.416,17786.0
2015-06-19 15:25:00,165.15,165.44,165.03,165.21,40637.0,140.4245,140.6711,140.3224,140.4755,40637.0
2015-06-19 15:30:00,165.19,165.51,165.13,165.33,54689.0,140.4585,140.7306,140.4075,140.5775,54689.0
2015-06-19 15:35:00,165.31,165.37,165.18,165.22,14858.0,140.5605,140.6115,140.45,140.484,14858.0
2015-06-19 15:40:00,165.22,165.31,165.18,165.26,25157.0,140.484,140.5605,140.45,140.518,25157.0
2015-06-19 15:45:00,165.26,165.41,165.18,165.34,28925.0,140.518,140.6455,140.45,140.586,28925.0
2015-06-19 15:50:00,165.38,165.43,165.31,165.39,20289.0,140.62,140.6626,140.5605,140.6285,20289.0
2015-06-19 15:55:00,165.38,165.41,164.98,165.01,43235.0,140.62,140.6455,140.2799,140.3054,43235.0
2015-06-22 09:30:00,165.79,166.53,165.59,166.53,17201.0,140.9687,141.5979,140.7986,141.5979,17201.0
2015-06-22 09:35:00,166.55,166.55,166.1,166.26,11765.0,141.6149,141.6149,141.2322,141.3683,11765.0
2015-06-22 09:40:00,166.26,166.54,165.87,166.19,7742.0,141.3683,141.6064,141.0367,141.3088,7742.0
2015-06-22 09:45:00,166.14,166.24,165.93,165.97,5236.0,141.2663,141.3513,141.0877,141.1217,5236.0
2015-06-22 09:50:00,165.96,166.02,165.81,166.0,6400.0,141.1132,141.1642,140.9857,141.1472,6400.0
2015-06-22 09:55:00,165.99,166.44,165.98,166.43,9774.0,141.1387,141.5213,141.1302,141.5128,9774.0
2015-06-22 10:00:00,166.41,166.41,165.85,165.95,7961.0,141.4958,141.4958,141.0197,141.1047,7961.0
2015-06-22 10:05:00,165.84,165.97,165.75,165.81,4915.0,141.0112,141.1217,140.9346,140.9857,4915.0
2015-06-22 10:10:00,165.77,165.86,165.61,165.68,7352.0,140.9516,141.0282,140.8156,140.8751,7352.0
2015-06-22 10:15:00,165.68,165.72,165.63,165.68,3535.0,140.8751,140.9091,140.8326,140.8751,3535.0
2015-06-22 10:20:00,165.66,165.66,165.44,165.44,3711.0,140.8581,140.8581,140.6711,140.6711,3711.0
2015-06-22 10:25:00,165.43,165.46,165.39,165.39,5413.0,140.6626,140.6881,140.6285,140.6285,5413.0
2015-06-22 10:30:00,165.35,165.69,165.35,165.62,8205.0,140.5945,140.8836,140.5945,140.8241,8205.0
2015-06-22 10:35:00,165.63,165.63,165.52,165.52,3090.0,140.8326,140.8326,140.7391,140.7391,3090.0
2015-06-22 10:40:00,165.55,165.7,165.5,165.63,7392.0,140.7646,140.8921,140.7221,140.8326,7392.0
2015-06-22 10:45:00,165.64,165.73,165.57,165.63,14220.0,140.8411,140.9176,140.7816,140.8326,14220.0
2015-06-22 10:50:00,165.59,165.71,165.54,165.68,3500.0,140.7986,140.9006,140.7561,140.8751,3500.0
2015-06-22 10:55:00,165.7,165.82,165.7,165.81,3700.0,140.8921,140.9942,140.8921,140.9857,3700.0
2015-06-22 11:00:00,165.75,166.18,165.75,166.14,17590.0,140.9346,141.3003,140.9346,141.2663,17590.0
2015-06-22 11:05:00,166.09,166.21,166.05,166.1,2950.0,141.2237,141.3258,141.1897,141.2322,2950.0
2015-06-22 11:10:00,166.08,166.21,166.04,166.2,2468.0,141.2152,141.3258,141.1812,141.3173,2468.0
2015-06-22 11:15:00,166.19,166.35,166.19,166.3,5733.0,141.3088,141.4448,141.3088,141.4023,5733.0
2015-06-22 11:20:00,166.23,166.4,166.16,166.4,2200.0,141.3428,141.4873,141.2833,141.4873,2200.0
2015-06-22 11:25:00,166.42,166.42,166.23,166.3,4800.0,141.5043,141.5043,141.3428,141.4023,4800.0
2015-06-22 11:30:00,166.33,166.36,166.26,166.34,1400.0,141.4278,141.4533,141.3683,141.4363,1400.0
2015-06-22 11:35:00,166.35,166.35,166.19,166.2,3643.0,141.4448,141.4448,141.3088,141.3173,3643.0
2015-06-22 11:40:00,166.23,166.27,166.13,166.27,6770.0,141.3428,141.3768,141.2578,141.3768,6770.0
2015-06-22 11:45:00,166.31,166.39,166.29,166.35,6265.0,141.4108,141.4788,141.3938,141.4448,6265.0
2015-06-22 11:50:00,166.35,166.37,166.29,166.31,9022.0,141.4448,141.4618,141.3938,141.4108,9022.0
2015-06-22 11:55:00,166.3,166.31,166.15,166.19,4400.0,141.4023,141.4108,141.2748,141.3088,4400.0
2015-06-22 12:00:00,166.16,166.17,166.1,166.14,5511.0,141.2833,141.2918,141.2322,141.2663,5511.0
2015-06-22 12:05:00,166.15,166.18,166.11,166.15,3200.0,141.2748,141.3003,141.2407,141.2748,3200.0
2015-06-22 12:10:00,166.1,166.17,166.05,166.05,6580.0,141.2322,141.2918,141.1897,141.1897,6580.0
2015-06-22 12:15:00,166.09,166.09,166.0,166.05,2200.0,141.2237,141.2237,141.1472,141.1897,2200.0
2015-06-22 12:20:00,166.05,166.05,165.75,165.75,3028.0,141.1897,141.1897,140.9346,140.9346,3028.0
2015-06-22 12:25:00,165.71,165.71,165.58,165.6,2776.0,140.9006,140.9006,140.7901,140.8071,2776.0
2015-06-22 12:30:00,165.6,165.67,165.6,165.65,1700.0,140.8071,140.8666,140.8071,140.8496,1700.0
2015-06-22 12:35:00,165.62,165.68,165.62,165.66,5532.0,140.8241,140.8751,140.8241,140.8581,5532.0
2015-06-22 12:40:00,165.67,165.68,165.61,165.64,1927.0,140.8666,140.8751,140.8156,140.8411,1927.0
2015-06-22 12:45:00,165.6,165.63,165.58,165.63,2310.0,140.8071,140.8326,140.7901,140.8326,2310.0
2015-06-22 12:50:00,165.64,165.73,165.63,165.66,3500.0,140.8411,140.9176,140.8326,140.8581,3500.0
2015-06-22 12:55:00,165.62,165.63,165.59,165.63,2608.0,140.8241,140.8326,140.7986,140.8326,2608.0
2015-06-22 13:00:00,165.65,165.65,165.55,165.62,1525.0,140.8496,140.8496,140.7646,140.8241,1525.0
2015-06-22 13:05:00,165.64,165.65,165.59,165.6,2549.0,140.8411,140.8496,140.7986,140.8071,2549.0
2015-06-22 13:10:00,165.6,165.63,165.56,165.56,1936.0,140.8071,140.8326,140.7731,140.7731,1936.0
2015-06-22 13:15:00,165.53,165.56,165.46,165.47,2400.0,140.7476,140.7731,140.6881,140.6966,2400.0
2015-06-22 13:20:00,165.44,165.55,165.42,165.48,2621.0,140.6711,140.7646,140.654,140.7051,2621.0
2015-06-22 13:25:00,165.51,165.58,165.48,165.52,4361.0,140.7306,140.7901,140.7051,140.7391,4361.0
2015-06-22 13:30:00,165.54,165.57,165.46,165.56,3181.0,140.7561,140.7816,140.6881,140.7731,3181.0
2015-06-22 13:35:00,165.5,165.55,165.5,165.52,3588.0,140.7221,140.7646,140.7221,140.7391,3588.0
2015-06-22 13:40:00,165.57,165.61,165.55,165.59,2200.0,140.7816,140.8156,140.7646,140.7986,2200.0
2015-06-22 13:45:00,165.56,165.66,165.52,165.63,3174.0,140.7731,140.8581,140.7391,140.8326,3174.0
2015-06-22 13:50:00,165.63,165.74,165.6,165.63,4588.0,140.8326,140.9261,140.8071,140.8326,4588.0
2015-06-22 13:55:00,165.64,165.72,165.6,165.71,6635.0,140.8411,140.9091,140.8071,140.9006,6635.0
2015-06-22 14:00:00,165.69,165.85,165.65,165.83,5046.0,140.8836,141.0197,140.8496,141.0027,5046.0
2015-06-22 14:05:00,165.86,166.01,165.86,166.01,4728.0,141.0282,141.1557,141.0282,141.1557,4728.0
2015-06-22 14:10:00,166.0,166.03,165.97,165.98,4167.0,141.1472,141.1727,141.1217,141.1302,4167.0
2015-06-22 14:15:00,165.97,165.98,165.92,165.95,2232.0,141.1217,141.1302,141.0792,141.1047,2232.0
2015-06-22 14:20:00,165.93,165.97,165.85,165.86,3800.0,141.0877,141.1217,141.0197,141.0282,3800.0
2015-06-22 14:25:00,165.88,165.91,165.81,165.82,5578.0,141.0452,141.0707,140.9857,140.9942,5578.0
2015-06-22 14:30:00,165.78,165.78,165.71,165.76,10367.0,140.9602,140.9602,140.9006,140.9431,10367.0
2015-06-22 14:35:00,165.76,165.77,165.65,165.7,23350.0,140.9431,140.9516,140.8496,140.8921,23350.0
2015-06-22 14:40:00,165.67,165.74,165.67,165.71,8352.0,140.8666,140.9261,140.8666,140.9006,8352.0
2015-06-22 14:45:00,165.71,165.75,165.68,165.72,14148.0,140.9006,140.9346,140.8751,140.9091,14148.0
2015-06-22 14:50:00,165.72,165.9,165.72,165.88,6055.0,140.9091,141.0622,140.9091,141.0452,6055.0
2015-06-22 14:55:00,165.87,165.93,165.81,165.82,15673.0,141.0367,141.0877,140.9857,140.9942,15673.0
2015-06-22 15:00:00,165.82,165.82,165.71,165.74,9252.0,140.9942,140.9942,140.9006,140.9261,9252.0
2015-06-22 15:05:00,165.74,165.82,165.73,165.82,15212.0,140.9261,140.9942,140.9176,140.9942,15212.0
2015-06-22 15:10:00,165.83,165.85,165.74,165.77,12441.0,141.0027,141.0197,140.9261,140.9516,12441.0
2015-06-22 15:15:00,165.74,165.77,165.69,165.76,5900.0,140.9261,140.9516,140.8836,140.9431,5900.0
2015-06-22 15:20:00,165.76,165.79,165.62,165.7,7534.0,140.9431,140.9687,140.8241,140.8921,7534.0
2015-06-22 15:25:00,165.72,165.72,165.6,165.6,8835.0,140.9091,140.9091,140.8071,140.8071,8835.0
2015-06-22 15:30:00,165.64,165.67,165.6,165.63,7196.0,140.8411,140.8666,140.8071,140.8326,7196.0
2015-06-22 15:35:00,165.64,165.66,165.48,165.53,8893.0,140.8411,140.8581,140.7051,140.7476,8893.0
2015-06-22 15:40:00,165.54,165.77,165.54,165.76,16501.0,140.7561,140.9516,140.7561,140.9431,16501.0
2015-06-22 15:45:00,165.77,165.83,165.54,165.54,18857.0,140.9516,141.0027,140.7561,140.7561,18857.0
2015-06-22 15:50:00,165.55,165.6,165.48,165.48,20017.0,140.7646,140.8071,140.7051,140.7051,20017.0
2015-06-22 15:55:00,165.5,165.55,165.35,165.49,78603.0,140.7221,140.7646,140.5945,140.7136,78603.0
2015-06-23 09:30:00,165.66,166.21,165.66,165.71,14946.0,140.8581,141.3258,140.8581,140.9006,14946.0
2015-06-23 09:35:00,165.64,165.92,165.64,165.86,4465.0,140.8411,141.0792,140.8411,141.0282,4465.0
2015-06-23 09:40:00,165.8,165.8,165.43,165.43,6328.0,140.9772,140.9772,140.6626,140.6626,6328.0
2015-06-23 09:45:00,165.4,165.81,165.4,165.54,9687.0,140.637,140.9857,140.637,140.7561,9687.0
2015-06-23 09:50:00,165.54,165.7,165.44,165.44,8353.0,140.7561,140.8921,140.6711,140.6711,8353.0
2015-06-23 09:55:00,165.48,165.56,165.4,165.4,9725.0,140.7051,140.7731,140.637,140.637,9725.0
2015-06-23 10:00:00,165.34,165.48,165.12,165.26,10362.0,140.586,140.7051,140.399,140.518,10362.0
2015-06-23 10:05:00,165.22,165.25,165.07,165.08,7088.0,140.484,140.5095,140.3564,140.365,7088.0
2015-06-23 10:10:00,165.06,165.21,165.05,165.11,8282.0,140.3479,140.4755,140.3394,140.3905,8282.0
2015-06-23 10:15:00,165.08,165.18,164.85,164.85,12194.0,140.365,140.45,140.1694,140.1694,12194.0
2015-06-23 10:20:00,164.85,164.85,164.7,164.73,3935.0,140.1694,140.1694,140.0418,140.0674,3935.0
2015-06-23 10:25:00,164.71,164.73,164.55,164.56,7566.0,140.0503,140.0674,139.9143,139.9228,7566.0
2015-06-23 10:30:00,164.56,164.69,164.51,164.63,4900.0,139.9228,140.0333,139.8803,139.9823,4900.0
2015-06-23 10:35:00,164.62,164.78,164.53,164.77,5156.0,139.9738,140.1099,139.8973,140.1014,5156.0
2015-06-23 10:40:00,164.74,164.77,164.64,164.66,4671.0,140.0759,140.1014,139.9908,140.0078,4671.0
2015-06-23 10:45:00,164.61,164.7,164.61,164.7,5144.0,139.9653,140.0418,139.9653,140.0418,5144.0
2015-06-23 10:50:00,164.7,164.72,164.52,164.64,4809.0,140.0418,140.0589,139.8888,139.9908,4809.0
2015-06-23 10:55:00,164.67,164.67,164.51,164.51,7037.0,140.0163,140.0163,139.8803,139.8803,7037.0
2015-06-23 11:00:00,164.5,164.5,164.37,164.42,7542.0,139.8718,139.8718,139.7613,139.8038,7542.0
2015-06-23 11:05:00,164.41,164.43,164.36,164.41,6657.0,139.7953,139.8123,139.7527,139.7953,6657.0
2015-06-23 11:10:00,164.4,164.43,164.17,164.17,7369.0,139.7868,139.8123,139.5912,139.5912,7369.0
2015-06-23 11:15:00,164.16,164.21,163.88,163.94,15379.0,139.5827,139.6252,139.3446,139.3956,15379.0
2015-06-23 11:20:00,163.96,164.01,163.95,163.97,10853.0,139.4126,139.4551,139.4041,139.4211,10853.0
2015-06-23 11:25:00,163.98,164.05,163.91,163.91,7625.0,139.4296,139.4892,139.3701,139.3701,7625.0
2015-06-23 11:30:00,163.94,164.19,163.93,164.19,9822.0,139.3956,139.6082,139.3871,139.6082,9822.0
2015-06-23 11:35:00,164.18,164.32,164.15,164.25,8853.0,139.5997,139.7187,139.5742,139.6592,8853.0
2015-06-23 11:40:00,164.27,164.38,164.25,164.28,5451.0,139.6762,139.7698,139.6592,139.6847,5451.0
2015-06-23 11:45:00,164.32,164.38,164.29,164.34,5983.0,139.7187,139.7698,139.6932,139.7357,5983.0
2015-06-23 11:50:00,164.34,164.34,164.2,164.24,4297.0,139.7357,139.7357,139.6167,139.6507,4297.0
2015-06-23 11:55:00,164.22,164.22,164.09,164.09,2300.0,139.6337,139.6337,139.5232,139.5232,2300.0
2015-06-23 12:00:00,164.09,164.09,163.88,163.95,9199.0,139.5232,139.5232,139.3446,139.4041,9199.0
2015-06-23 12:05:00,163.95,163.95,163.81,163.91,5701.0,139.4041,139.4041,139.2851,139.3701,5701.0
2015-06-23 12:10:00,163.88,163.96,163.86,163.95,6040.0,139.3446,139.4126,139.3276,139.4041,6040.0
2015-06-23 12:15:00,163.95,164.05,163.92,164.05,5604.0,139.4041,139.4892,139.3786,139.4892,5604.0
2015-06-23 12:20:00,164.06,164.06,163.88,163.96,8143.0,139.4977,139.4977,139.3446,139.4126,8143.0
2015-06-23 12:25:00,163.98,164.11,163.98,164.08,4729.0,139.4296,139.5402,139.4296,139.5147,4729.0
2015-06-23 12:30:00,164.09,164.09,164.0,164.04,7000.0,139.5232,139.5232,139.4466,139.4807,7000.0
2015-06-23 12:35:00,164.03,164.09,163.93,163.95,7695.0,139.4722,139.5232,139.3871,139.4041,7695.0
2015-06-23 12:40:00,163.94,164.07,163.94,163.96,7337.0,139.3956,139.5062,139.3956,139.4126,7337.0
2015-06-23 12:45:00,163.95,164.01,163.88,163.91,16944.0,139.4041,139.4551,139.3446,139.3701,16944.0
2015-06-23 12:50:00,163.9,163.97,163.89,163.97,5612.0,139.3616,139.4211,139.3531,139.4211,5612.0
2015-06-23 12:55:00,163.95,164.0,163.9,163.96,7923.0,139.4041,139.4466,139.3616,139.4126,7923.0
2015-06-23 13:00:00,163.97,163.98,163.79,163.82,8459.0,139.4211,139.4296,139.2681,139.2936,8459.0
2015-06-23 13:05:00,163.83,163.85,163.73,163.85,6977.0,139.3021,139.3191,139.2171,139.3191,6977.0
2015-06-23 13:10:00,163.87,163.87,163.77,163.77,4750.0,139.3361,139.3361,139.2511,139.2511,4750.0
2015-06-23 13:15:00,163.8,163.87,163.74,163.82,4064.0,139.2766,139.3361,139.2256,139.2936,4064.0
2015-06-23 13:20:00,163.8,163.91,163.8,163.8,8162.0,139.2766,139.3701,139.2766,139.2766,8162.0
2015-06-23 13:25:00,163.79,163.96,163.79,163.94,5496.0,139.2681,139.4126,139.2681,139.3956,5496.0
2015-06-23 13:30:00,163.94,164.12,163.94,164.11,29448.0,139.3956,139.5487,139.3956,139.5402,29448.0
2015-06-23 13:35:00,164.15,164.15,164.09,164.12,4029.0,139.5742,139.5742,139.5232,139.5487,4029.0
2015-06-23 13:40:00,164.11,164.3,164.11,164.29,9650.0,139.5402,139.7017,139.5402,139.6932,9650.0
2015-06-23 13:45:00,164.3,164.3,164.19,164.19,9900.0,139.7017,139.7017,139.6082,139.6082,9900.0
2015-06-23 13:50:00,164.21,164.27,164.13,164.22,10185.0,139.6252,139.6762,139.5572,139.6337,10185.0
2015-06-23 13:55:00,164.24,164.28,164.23,164.26,5200.0,139.6507,139.6847,139.6422,139.6677,5200.0
2015-06-23 14:00:00,164.26,164.33,164.24,164.31,7693.0,139.6677,139.7272,139.6507,139.7102,7693.0
2015-06-23 14:05:00,164.31,164.32,164.21,164.26,9574.0,139.7102,139.7187,139.6252,139.6677,9574.0
2015-06-23 14:10:00,164.24,164.26,164.15,164.2,6831.0,139.6507,139.6677,139.5742,139.6167,6831.0
2015-06-23 14:15:00,164.19,164.28,164.15,164.25,7900.0,139.6082,139.6847,139.5742,139.6592,7900.0
2015-06-23 14:20:00,164.27,164.43,164.26,164.38,29167.0,139.6762,139.8123,139.6677,139.7698,29167.0
2015-06-23 14:25:00,164.39,164.42,164.35,164.37,11043.0,139.7783,139.8038,139.7442,139.7613,11043.0
2015-06-23 14:30:00,164.38,164.38,164.21,164.25,8992.0,139.7698,139.7698,139.6252,139.6592,8992.0
2015-06-23 14:35:00,164.26,164.38,164.08,164.3,9578.0,139.6677,139.7698,139.5147,139.7017,9578.0
2015-06-23 14:40:00,164.33,164.39,164.33,164.34,8274.0,139.7272,139.7783,139.7272,139.7357,8274.0
2015-06-23 14:45:00,164.35,164.38,164.27,164.32,13748.0,139.7442,139.7698,139.6762,139.7187,13748.0
2015-06-23 14:50:00,164.34,164.37,164.26,164.28,9946.0,139.7357,139.7613,139.6677,139.6847,9946.0
2015-06-23 14:55:00,164.31,164.36,164.23,164.26,10731.0,139.7102,139.7527,139.6422,139.6677,10731.0
2015-06-23 15:00:00,164.25,164.32,164.21,164.3,7847.0,139.6592,139.7187,139.6252,139.7017,7847.0
2015-06-23 15:05:00,164.28,164.3,164.17,164.26,10100.0,139.6847,139.7017,139.5912,139.6677,10100.0
2015-06-23 15:10:00,164.26,164.33,164.22,164.3,10199.0,139.6677,139.7272,139.6337,139.7017,10199.0
2015-06-23 15:15:00,164.33,164.39,164.29,164.38,16174.0,139.7272,139.7783,139.6932,139.7698,16174.0
2015-06-23 15:20:00,164.38,164.38,164.23,164.3,13029.0,139.7698,139.7698,139.6422,139.7017,13029.0
2015-06-23 15:25:00,164.29,164.45,164.25,164.43,13643.0,139.6932,139.8293,139.6592,139.8123,13643.0
2015-06-23 15:30:00,164.44,164.58,164.4,164.52,13573.0,139.8208,139.9398,139.7868,139.8888,13573.0
2015-06-23 15:35:00,164.53,164.56,164.36,164.4,17543.0,139.8973,139.9228,139.7527,139.7868,17543.0
2015-06-23 15:40:00,164.44,164.45,164.26,164.31,20297.0,139.8208,139.8293,139.6677,139.7102,20297.0
2015-06-23 15:45:00,164.32,164.42,164.28,164.35,35826.0,139.7187,139.8038,139.6847,139.7442,35826.0
2015-06-23 15:50:00,164.39,164.52,164.39,164.52,29688.0,139.7783,139.8888,139.7783,139.8888,29688.0
2015-06-23 15:55:00,164.51,164.52,164.24,164.46,102180.0,139.8803,139.8888,139.6507,139.8378,102180.0
2015-06-24 09:30:00,164.24,164.37,163.89,164.17,8336.0,139.6507,139.7613,139.3531,139.5912,8336.0
2015-06-24 09:35:00,164.32,164.49,164.15,164.3,4200.0,139.7187,139.8633,139.5742,139.7017,4200.0
2015-06-24 09:40:00,164.22,164.68,164.15,164.66,7101.0,139.6337,140.0248,139.5742,140.0078,7101.0
2015-06-24 09:45:00,164.68,164.68,164.08,164.37,4360.0,140.0248,140.0248,139.5147,139.7613,4360.0
2015-06-24 09:50:00,164.37,164.61,164.36,164.41,2850.0,139.7613,139.9653,139.7527,139.7953,2850.0
2015-06-24 09:55:00,164.39,164.39,163.99,164.21,6683.0,139.7783,139.7783,139.4381,139.6252,6683.0
2015-06-24 10:00:00,164.2,164.21,163.97,163.97,1852.0,139.6167,139.6252,139.4211,139.4211,1852.0
2015-06-24 10:05:00,163.97,163.99,163.82,163.99,4871.0,139.4211,139.4381,139.2936,139.4381,4871.0
2015-06-24 10:10:00,163.99,164.15,163.92,164.06,5700.0,139.4381,139.5742,139.3786,139.4977,5700.0
2015-06-24 10:15:00,164.03,164.03,163.85,163.99,4400.0,139.4722,139.4722,139.3191,139.4381,4400.0
2015-06-24 10:20:00,163.99,164.12,163.93,163.93,1909.0,139.4381,139.5487,139.3871,139.3871,1909.0
2015-06-24 10:25:00,163.9,164.19,163.89,164.17,4028.0,139.3616,139.6082,139.3531,139.5912,4028.0
2015-06-24 10:30:00,164.25,164.3,164.2,164.29,3996.0,139.6592,139.7017,139.6167,139.6932,3996.0
2015-06-24 10:35:00,164.29,164.35,164.19,164.35,2500.0,139.6932,139.7442,139.6082,139.7442,2500.0
2015-06-24 10:40:00,164.29,164.33,164.22,164.24,7025.0,139.6932,139.7272,139.6337,139.6507,7025.0
2015-06-24 10:45:00,164.23,164.23,164.0,164.17,4021.0,139.6422,139.6422,139.4466,139.5912,4021.0
2015-06-24 10:50:00,164.12,164.12,164.0,164.07,4183.0,139.5487,139.5487,139.4466,139.5062,4183.0
2015-06-24 10:55:00,163.99,164.07,163.99,164.01,7900.0,139.4381,139.5062,139.4381,139.4551,7900.0
2015-06-24 11:00:00,164.04,164.04,163.89,163.9,4809.0,139.4807,139.4807,139.3531,139.3616,4809.0
2015-06-24 11:05:00,163.87,164.0,163.83,164.0,3812.0,139.3361,139.4466,139.3021,139.4466,3812.0
2015-06-24 11:10:00,163.95,163.95,163.66,163.7,6343.0,139.4041,139.4041,139.1575,139.1916,6343.0
2015-06-24 11:15:00,163.72,163.9,163.61,163.89,7115.0,139.2086,139.3616,139.115,139.3531,7115.0
2015-06-24 11:20:00,163.89,163.93,163.79,163.83,2758.0,139.3531,139.3871,139.2681,139.3021,2758.0
2015-06-24 11:25:00,163.87,163.98,163.86,163.96,2939.0,139.3361,139.4296,139.3276,139.4126,2939.0
2015-06-24 11:30:00,163.95,163.96,163.82,163.88,7045.0,139.4041,139.4126,139.2936,139.3446,7045.0
2015-06-24 11:35:00,163.86,163.93,163.81,163.81,3087.0,139.3276,139.3871,139.2851,139.2851,3087.0
2015-06-24 11:40:00,163.82,164.07,163.73,164.03,4000.0,139.2936,139.5062,139.2171,139.4722,4000.0
2015-06-24 11:45:00,164.01,164.02,163.86,163.92,5908.0,139.4551,139.4637,139.3276,139.3786,5908.0
2015-06-24 11:50:00,163.93,164.02,163.89,164.02,3500.0,139.3871,139.4637,139.3531,139.4637,3500.0
2015-06-24 11:55:00,163.92,164.01,163.79,163.82,2968.0,139.3786,139.4551,139.2681,139.2936,2968.0
2015-06-24 12:00:00,163.74,163.74,163.52,163.58,4812.0,139.2256,139.2256,139.0385,139.0895,4812.0
2015-06-24 12:05:00,163.58,163.83,163.58,163.77,6760.0,139.0895,139.3021,139.0895,139.2511,6760.0
2015-06-24 12:10:00,163.77,163.88,163.67,163.85,4914.0,139.2511,139.3446,139.1661,139.3191,4914.0
2015-06-24 12:15:00,163.86,163.95,163.77,163.92,4040.0,139.3276,139.4041,139.2511,139.3786,4040.0
2015-06-24 12:20:00,163.89,163.89,163.78,163.89,6330.0,139.3531,139.3531,139.2596,139.3531,6330.0
2015-06-24 12:25:00,163.87,163.87,163.75,163.75,2932.0,139.3361,139.3361,139.2341,139.2341,2932.0
2015-06-24 12:30:00,163.67,163.77,163.58,163.71,3400.0,139.1661,139.2511,139.0895,139.2001,3400.0
2015-06-24 12:35:00,163.69,163.73,163.63,163.73,2800.0,139.1831,139.2171,139.132,139.2171,2800.0
2015-06-24 12:40:00,163.63,163.63,163.54,163.57,3536.0,139.132,139.132,139.0555,139.081,3536.0
2015-06-24 12:45:00,163.57,163.6,163.48,163.48,4264.0,139.081,139.1065,139.0045,139.0045,4264.0
2015-06-24 12:50:00,163.5,163.5,163.35,163.38,6674.0,139.0215,139.0215,138.894,138.9195,6674.0
2015-06-24 12:55:00,163.37,163.54,163.37,163.49,3980.0,138.911,139.0555,138.911,139.013,3980.0
2015-06-24 13:00:00,163.46,163.5,163.43,163.48,3554.0,138.9875,139.0215,138.962,139.0045,3554.0
2015-06-24 13:05:00,163.45,163.45,163.38,163.42,4723.0,138.979,138.979,138.9195,138.9535,4723.0
2015-06-24 13:10:00,163.45,163.46,163.39,163.42,4234.0,138.979,138.9875,138.928,138.9535,4234.0
2015-06-24 13:15:00,163.38,163.4,163.22,163.29,4236.0,138.9195,138.9365,138.7834,138.8429,4236.0
2015-06-24 13:20:00,163.26,163.32,163.09,163.09,4927.0,138.8174,138.8685,138.6729,138.6729,4927.0
2015-06-24 13:25:00,163.12,163.12,162.89,163.02,5808.0,138.6984,138.6984,138.5028,138.6134,5808.0
2015-06-24 13:30:00,163.02,163.1,162.94,163.1,3438.0,138.6134,138.6814,138.5453,138.6814,3438.0
2015-06-24 13:35:00,163.1,163.18,163.07,163.17,4475.0,138.6814,138.7494,138.6559,138.7409,4475.0
2015-06-24 13:40:00,163.2,163.2,163.09,163.17,4371.0,138.7664,138.7664,138.6729,138.7409,4371.0
2015-06-24 13:45:00,163.18,163.21,163.09,163.21,9770.0,138.7494,138.7749,138.6729,138.7749,9770.0
2015-06-24 13:50:00,163.21,163.21,163.08,163.17,5739.0,138.7749,138.7749,138.6644,138.7409,5739.0
2015-06-24 13:55:00,163.15,163.3,163.1,163.3,3030.0,138.7239,138.8514,138.6814,138.8514,3030.0
2015-06-24 14:00:00,163.3,163.3,163.15,163.21,4168.0,138.8514,138.8514,138.7239,138.7749,4168.0
2015-06-24 14:05:00,163.23,163.23,163.12,163.21,2500.0,138.7919,138.7919,138.6984,138.7749,2500.0
2015-06-24 14:10:00,163.2,163.2,163.08,163.15,4940.0,138.7664,138.7664,138.6644,138.7239,4940.0
2015-06-24 14:15:00,163.13,163.13,162.99,162.99,4100.0,138.7069,138.7069,138.5879,138.5879,4100.0
2015-06-24 14:20:00,163.0,163.07,162.98,163.07,2878.0,138.5964,138.6559,138.5794,138.6559,2878.0
2015-06-24 14:25:00,163.06,163.09,163.0,163.06,4680.0,138.6474,138.6729,138.5964,138.6474,4680.0
2015-06-24 14:30:00,163.06,163.18,163.02,163.18,4075.0,138.6474,138.7494,138.6134,138.7494,4075.0
2015-06-24 14:35:00,163.14,163.32,163.06,163.29,5967.0,138.7154,138.8685,138.6474,138.8429,5967.0
2015-06-24 14:40:00,163.31,163.41,163.31,163.34,5808.0,138.8599,138.945,138.8599,138.8855,5808.0
2015-06-24 14:45:00,163.35,163.45,163.35,163.43,6517.0,138.894,138.979,138.894,138.962,6517.0
2015-06-24 14:50:00,163.45,163.6,163.4,163.52,9149.0,138.979,139.1065,138.9365,139.0385,9149.0
2015-06-24 14:55:00,163.52,163.59,163.48,163.51,5008.0,139.0385,139.098,139.0045,139.03,5008.0
2015-06-24 15:00:00,163.44,163.44,163.27,163.33,4925.0,138.9705,138.9705,138.8259,138.877,4925.0
2015-06-24 15:05:00,163.32,163.32,163.17,163.19,7804.0,138.8685,138.8685,138.7409,138.7579,7804.0
2015-06-24 15:10:00,163.2,163.33,163.18,163.33,8929.0,138.7664,138.877,138.7494,138.877,8929.0
2015-06-24 15:15:00,163.36,163.42,163.33,163.41,7685.0,138.9025,138.9535,138.877,138.945,7685.0
2015-06-24 15:20:00,163.43,163.53,163.42,163.49,11848.0,138.962,139.047,138.9535,139.013,11848.0
2015-06-24 15:25:00,163.53,163.7,163.51,163.62,16587.0,139.047,139.1916,139.03,139.1235,16587.0
2015-06-24 15:30:00,163.64,163.73,163.6,163.72,10428.0,139.1405,139.2171,139.1065,139.2086,10428.0
2015-06-24 15:35:00,163.72,163.75,163.58,163.59,15219.0,139.2086,139.2341,139.0895,139.098,15219.0
2015-06-24 15:40:00,163.61,163.69,163.54,163.69,14200.0,139.115,139.1831,139.0555,139.1831,14200.0
2015-06-24 15:45:00,163.67,163.67,163.47,163.57,32888.0,139.1661,139.1661,138.996,139.081,32888.0
2015-06-24 15:50:00,163.55,163.56,163.42,163.44,20926.0,139.064,139.0725,138.9535,138.9705,20926.0
2015-06-24 15:55:00,163.44,163.45,163.23,163.23,62185.0,138.9705,138.979,138.7919,138.7919,62185.0
2015-06-25 09:30:00,163.62,164.1,163.56,163.62,10103.0,139.1235,139.5317,139.0725,139.1235,10103.0
2015-06-25 09:35:00,163.57,163.76,163.15,163.32,12951.0,139.081,139.2426,138.7239,138.8685,12951.0
2015-06-25 09:40:00,163.26,163.61,163.17,163.54,6344.0,138.8174,139.115,138.7409,139.0555,6344.0
2015-06-25 09:45:00,163.54,163.54,163.04,163.49,12048.0,139.0555,139.0555,138.6304,139.013,12048.0
2015-06-25 09:50:00,163.43,163.49,163.17,163.19,9636.0,138.962,139.013,138.7409,138.7579,9636.0
2015-06-25 09:55:00,163.23,163.26,163.05,163.11,8163.0,138.7919,138.8174,138.6389,138.6899,8163.0
2015-06-25 10:00:00,163.21,163.29,163.07,163.07,3472.0,138.7749,138.8429,138.6559,138.6559,3472.0
2015-06-25 10:05:00,163.07,163.13,162.99,163.11,16989.0,138.6559,138.7069,138.5879,138.6899,16989.0
2015-06-25 10:10:00,163.15,163.33,163.11,163.31,4770.0,138.7239,138.877,138.6899,138.8599,4770.0
2015-06-25 10:15:00,163.33,163.37,163.2,163.37,4821.0,138.877,138.911,138.7664,138.911,4821.0
2015-06-25 10:20:00,163.36,163.36,163.17,163.26,6044.0,138.9025,138.9025,138.7409,138.8174,6044.0
2015-06-25 10:25:00,163.26,163.31,163.15,163.25,5000.0,138.8174,138.8599,138.7239,138.8089,5000.0
2015-06-25 10:30:00,163.26,163.27,163.02,163.07,5470.0,138.8174,138.8259,138.6134,138.6559,5470.0
2015-06-25 10:35:00,163.11,163.19,163.02,163.18,4089.0,138.6899,138.7579,138.6134,138.7494,4089.0
2015-06-25 10:40:00,163.17,163.25,163.11,163.25,3000.0,138.7409,138.8089,138.6899,138.8089,3000.0
2015-06-25 10:45:00,163.25,163.25,163.1,163.13,3393.0,138.8089,138.8089,138.6814,138.7069,3393.0
2015-06-25 10:50:00,163.14,163.14,163.05,163.1,4366.0,138.7154,138.7154,138.6389,138.6814,4366.0
2015-06-25 10:55:00,163.13,163.15,163.08,163.13,1500.0,138.7069,138.7239,138.6644,138.7069,1500.0
2015-06-25 11:00:00,163.18,163.35,163.13,163.29,2845.0,138.7494,138.894,138.7069,138.8429,2845.0
2015-06-25 11:05:00,163.35,163.45,163.34,163.45,3814.0,138.894,138.979,138.8855,138.979,3814.0
2015-06-25 11:10:00,163.45,163.51,163.41,163.42,3745.0,138.979,139.03,138.945,138.9535,3745.0
2015-06-25 11:15:00,163.49,163.52,163.43,163.48,1800.0,139.013,139.0385,138.962,139.0045,1800.0
2015-06-25 11:20:00,163.47,163.53,163.47,163.5,2799.0,138.996,139.047,138.996,139.0215,2799.0
2015-06-25 11:25:00,163.5,163.51,163.38,163.45,7586.0,139.0215,139.03,138.9195,138.979,7586.0
2015-06-25 11:30:00,163.43,163.5,163.4,163.4,1400.0,138.962,139.0215,138.9365,138.9365,1400.0
2015-06-25 11:35:00,163.41,163.43,163.31,163.33,4611.0,138.945,138.962,138.8599,138.877,4611.0
2015-06-25 11:40:00,163.33,163.37,163.29,163.32,3393.0,138.877,138.911,138.8429,138.8685,3393.0
2015-06-25 11:45:00,163.31,163.39,163.31,163.38,4500.0,138.8599,138.928,138.8599,138.9195,4500.0
2015-06-25 11:50:00,163.39,163.53,163.38,163.49,3797.0,138.928,139.047,138.9195,139.013,3797.0
2015-06-25 11:55:00,163.53,163.54,163.47,163.51,2600.0,139.047,139.0555,138.996,139.03,2600.0
2015-06-25 12:00:00,163.5,163.55,163.34,163.34,2338.0,139.0215,139.064,138.8855,138.8855,2338.0
2015-06-25 12:05:00,163.38,163.45,163.34,163.34,2185.0,138.9195,138.979,138.8855,138.8855,2185.0
2015-06-25 12:10:00,163.34,163.34,163.17,163.21,2927.0,138.8855,138.8855,138.7409,138.7749,2927.0
2015-06-25 12:15:00,163.24,163.28,163.24,163.25,3181.0,138.8004,138.8344,138.8004,138.8089,3181.0
2015-06-25 12:20:00,163.25,163.25,163.2,163.24,3035.0,138.8089,138.8089,138.7664,138.8004,3035.0
2015-06-25 12:25:00,163.21,163.21,163.06,163.06,5626.0,138.7749,138.7749,138.6474,138.6474,5626.0
2015-06-25 12:30:00,163.09,163.1,162.99,163.04,6266.0,138.6729,138.6814,138.5879,138.6304,6266.0
2015-06-25 12:35:00,163.0,163.0,162.95,162.97,2390.0,138.5964,138.5964,138.5538,138.5709,2390.0
2015-06-25 12:40:00,162.96,162.96,162.84,162.85,1535.0,138.5623,138.5623,138.4603,138.4688,1535.0
2015-06-25 12:45:00,162.85,162.97,162.85,162.95,1905.0,138.4688,138.5709,138.4688,138.5538,1905.0
2015-06-25 12:50:00,162.99,163.0,162.95,162.99,3638.0,138.5879,138.5964,138.5538,138.5879,3638.0
2015-06-25 12:55:00,162.98,163.04,162.96,163.03,4260.0,138.5794,138.6304,138.5623,138.6219,4260.0
2015-06-25 13:00:00,163.05,163.06,162.94,163.03,3450.0,138.6389,138.6474,138.5453,138.6219,3450.0
2015-06-25 13:05:00,163.06,163.17,163.02,163.15,10697.0,138.6474,138.7409,138.6134,138.7239,10697.0
2015-06-25 13:10:00,163.18,163.19,163.12,163.12,3400.0,138.7494,138.7579,138.6984,138.6984,3400.0
2015-06-25 13:15:00,163.15,163.21,163.15,163.17,3808.0,138.7239,138.7749,138.7239,138.7409,3808.0
2015-06-25 13:20:00,163.17,163.21,163.13,163.18,3825.0,138.7409,138.7749,138.7069,138.7494,3825.0
2015-06-25 13:25:00,163.21,163.22,163.17,163.18,2915.0,138.7749,138.7834,138.7409,138.7494,2915.0
2015-06-25 13:30:00,163.2,163.27,163.12,163.13,13931.0,138.7664,138.8259,138.6984,138.7069,13931.0
2015-06-25 13:35:00,163.13,163.25,163.13,163.21,4141.0,138.7069,138.8089,138.7069,138.7749,4141.0
2015-06-25 13:40:00,163.21,163.29,163.18,163.21,3307.0,138.7749,138.8429,138.7494,138.7749,3307.0
2015-06-25 13:45:00,163.24,163.34,163.22,163.33,3621.0,138.8004,138.8855,138.7834,138.877,3621.0
2015-06-25 13:50:00,163.33,163.33,163.22,163.24,2628.0,138.877,138.877,138.7834,138.8004,2628.0
2015-06-25 13:55:00,163.24,163.32,163.24,163.3,3513.0,138.8004,138.8685,138.8004,138.8514,3513.0
2015-06-25 14:00:00,163.23,163.24,163.08,163.13,5598.0,138.7919,138.8004,138.6644,138.7069,5598.0
2015-06-25 14:05:00,163.13,163.13,163.01,163.05,4477.0,138.7069,138.7069,138.6049,138.6389,4477.0
2015-06-25 14:10:00,163.05,163.05,162.75,162.82,7438.0,138.6389,138.6389,138.3838,138.4433,7438.0
2015-06-25 14:15:00,162.86,162.93,162.84,162.93,2700.0,138.4773,138.5368,138.4603,138.5368,2700.0
2015-06-25 14:20:00,162.92,162.92,162.68,162.73,8215.0,138.5283,138.5283,138.3243,138.3668,8215.0
2015-06-25 14:25:00,162.73,162.73,162.5,162.59,6586.0,138.3668,138.3668,138.1712,138.2477,6586.0
2015-06-25 14:30:00,162.58,162.68,162.53,162.62,5200.0,138.2392,138.3243,138.1967,138.2733,5200.0
2015-06-25 14:35:00,162.64,162.77,162.63,162.68,4000.0,138.2903,138.4008,138.2818,138.3243,4000.0
2015-06-25 14:40:00,162.67,162.77,162.67,162.77,6081.0,138.3158,138.4008,138.3158,138.4008,6081.0
2015-06-25 14:45:00,162.75,162.8,162.6,162.67,5789.0,138.3838,138.4263,138.2562,138.3158,5789.0
2015-06-25 14:50:00,162.64,162.64,162.51,162.55,5658.0,138.2903,138.2903,138.1797,138.2137,5658.0
2015-06-25 14:55:00,162.56,162.62,162.46,162.6,6548.0,138.2222,138.2733,138.1372,138.2562,6548.0
2015-06-25 15:00:00,162.57,162.81,162.56,162.8,15267.0,138.2307,138.4348,138.2222,138.4263,15267.0
2015-06-25 15:05:00,162.77,162.93,162.72,162.9,11378.0,138.4008,138.5368,138.3583,138.5113,11378.0
2015-06-25 15:10:00,162.91,162.93,162.79,162.92,10412.0,138.5198,138.5368,138.4178,138.5283,10412.0
2015-06-25 15:15:00,162.93,162.94,162.82,162.86,14235.0,138.5368,138.5453,138.4433,138.4773,14235.0
2015-06-25 15:20:00,162.88,162.9,162.78,162.86,6430.0,138.4943,138.5113,138.4093,138.4773,6430.0
2015-06-25 15:25:00,162.84,162.86,162.73,162.83,6520.0,138.4603,138.4773,138.3668,138.4518,6520.0
2015-06-25 15:30:00,162.84,162.9,162.69,162.73,14665.0,138.4603,138.5113,138.3328,138.3668,14665.0
2015-06-25 15:35:00,162.69,162.69,162.48,162.5,21840.0,138.3328,138.3328,138.1542,138.1712,21840.0
2015-06-25 15:40:00,162.5,162.52,162.25,162.44,33808.0,138.1712,138.1882,137.9586,138.1202,33808.0
2015-06-25 15:45:00,162.41,162.41,162.18,162.33,45894.0,138.0947,138.0947,137.8991,138.0267,45894.0
2015-06-25 15:50:00,162.32,162.38,162.17,162.28,37337.0,138.0182,138.0692,137.8906,137.9842,37337.0
2015-06-25 15:55:00,162.26,162.28,162.01,162.13,86990.0,137.9672,137.9842,137.7546,137.8566,86990.0
2015-06-26 09:30:00,162.42,162.84,162.01,162.31,12235.0,138.1032,138.4603,137.7546,138.0097,12235.0
2015-06-26 09:35:00,162.31,162.31,161.45,161.76,19252.0,138.0097,138.0097,137.2784,137.542,19252.0
2015-06-26 09:40:00,161.88,162.45,161.87,162.44,9933.0,137.644,138.1287,137.6355,138.1202,9933.0
2015-06-26 09:45:00,162.48,162.48,162.16,162.17,5226.0,138.1542,138.1542,137.8821,137.8906,5226.0
2015-06-26 09:50:00,162.18,162.19,162.0,162.19,3631.0,137.8991,137.9076,137.7461,137.9076,3631.0
2015-06-26 09:55:00,162.21,162.71,162.17,162.56,9274.0,137.9246,138.3498,137.8906,138.2222,9274.0
2015-06-26 10:00:00,162.56,162.59,162.16,162.21,4996.0,138.2222,138.2477,137.8821,137.9246,4996.0
2015-06-26 10:05:00,162.23,162.26,162.1,162.24,5021.0,137.9416,137.9672,137.8311,137.9501,5021.0
2015-06-26 10:10:00,162.23,162.24,161.93,162.17,8049.0,137.9416,137.9501,137.6866,137.8906,8049.0
2015-06-26 10:15:00,162.23,162.31,162.13,162.13,7446.0,137.9416,138.0097,137.8566,137.8566,7446.0
2015-06-26 10:20:00,162.16,162.17,161.87,161.9,4719.0,137.8821,137.8906,137.6355,137.661,4719.0
2015-06-26 10:25:00,161.9,162.32,161.9,162.32,5554.0,137.661,138.0182,137.661,138.0182,5554.0
2015-06-26 10:30:00,162.41,162.5,162.4,162.4,4241.0,138.0947,138.1712,138.0862,138.0862,4241.0
2015-06-26 10:35:00,162.31,162.54,162.31,162.54,6293.0,138.0097,138.2052,138.0097,138.2052,6293.0
2015-06-26 10:40:00,162.6,162.65,162.47,162.49,3299.0,138.2562,138.2988,138.1457,138.1627,3299.0
2015-06-26 10:45:00,162.46,162.51,162.36,162.36,1609.0,138.1372,138.1797,138.0522,138.0522,1609.0
2015-06-26 10:50:00,162.34,162.43,162.23,162.23,4044.0,138.0352,138.1117,137.9416,137.9416,4044.0
2015-06-26 10:55:00,162.22,162.25,162.0,162.04,10631.0,137.9331,137.9586,137.7461,137.7801,10631.0
2015-06-26 11:00:00,162.06,162.28,162.04,162.26,4393.0,137.7971,137.9842,137.7801,137.9672,4393.0
2015-06-26 11:05:00,162.29,162.37,162.16,162.37,6225.0,137.9927,138.0607,137.8821,138.0607,6225.0
2015-06-26 11:10:00,162.43,162.5,162.36,162.37,14866.0,138.1117,138.1712,138.0522,138.0607,14866.0
2015-06-26 11:15:00,162.39,162.42,162.26,162.34,9203.0,138.0777,138.1032,137.9672,138.0352,9203.0
2015-06-26 11:20:00,162.36,162.38,162.2,162.2,7300.0,138.0522,138.0692,137.9161,137.9161,7300.0
2015-06-26 11:25:00,162.26,162.26,162.11,162.11,8833.0,137.9672,137.9672,137.8396,137.8396,8833.0
2015-06-26 11:30:00,162.12,162.18,162.0,162.05,17702.0,137.8481,137.8991,137.7461,137.7886,17702.0
2015-06-26 11:35:00,162.06,162.09,162.01,162.06,4700.0,137.7971,137.8226,137.7546,137.7971,4700.0
2015-06-26 11:40:00,162.05,162.1,161.98,162.07,5520.0,137.7886,137.8311,137.7291,137.8056,5520.0
2015-06-26 11:45:00,162.1,162.22,162.05,162.21,2700.0,137.8311,137.9331,137.7886,137.9246,2700.0
2015-06-26 11:50:00,162.22,162.22,162.05,162.08,5219.0,137.9331,137.9331,137.7886,137.8141,5219.0
2015-06-26 11:55:00,162.09,162.12,162.02,162.1,4040.0,137.8226,137.8481,137.7631,137.8311,4040.0
2015-06-26 12:00:00,162.07,162.21,162.01,162.19,3285.0,137.8056,137.9246,137.7546,137.9076,3285.0
2015-06-26 12:05:00,162.21,162.27,162.17,162.17,4350.0,137.9246,137.9757,137.8906,137.8906,4350.0
2015-06-26 12:10:00,162.21,162.25,162.2,162.23,3164.0,137.9246,137.9586,137.9161,137.9416,3164.0
2015-06-26 12:15:00,162.2,162.29,162.19,162.27,3267.0,137.9161,137.9927,137.9076,137.9757,3267.0
2015-06-26 12:20:00,162.3,162.31,162.14,162.14,5181.0,138.0012,138.0097,137.8651,137.8651,5181.0
2015-06-26 12:25:00,162.16,162.26,162.16,162.24,3739.0,137.8821,137.9672,137.8821,137.9501,3739.0
2015-06-26 12:30:00,162.25,162.25,162.0,162.06,5422.0,137.9586,137.9586,137.7461,137.7971,5422.0
2015-06-26 12:35:00,162.07,162.13,161.95,161.95,3850.0,137.8056,137.8566,137.7036,137.7036,3850.0
2015-06-26 12:40:00,161.99,162.1,161.97,162.03,5769.0,137.7376,137.8311,137.7206,137.7716,5769.0
2015-06-26 12:45:00,162.0,162.09,161.95,161.98,5941.0,137.7461,137.8226,137.7036,137.7291,5941.0
2015-06-26 12:50:00,162.02,162.09,161.98,161.98,3870.0,137.7631,137.8226,137.7291,137.7291,3870.0
2015-06-26 12:55:00,161.94,161.97,161.86,161.86,10581.0,137.6951,137.7206,137.627,137.627,10581.0
2015-06-26 13:00:00,161.86,162.01,161.81,161.86,15663.0,137.627,137.7546,137.5845,137.627,15663.0
2015-06-26 13:05:00,161.86,161.9,161.8,161.81,3850.0,137.627,137.661,137.576,137.5845,3850.0
2015-06-26 13:10:00,161.76,161.78,161.59,161.59,4701.0,137.542,137.559,137.3975,137.3975,4701.0
2015-06-26 13:15:00,161.59,161.76,161.58,161.58,5488.0,137.3975,137.542,137.389,137.389,5488.0
2015-06-26 13:20:00,161.58,161.64,161.49,161.56,5666.0,137.389,137.44,137.3124,137.372,5666.0
2015-06-26 13:25:00,161.56,161.8,161.49,161.8,4888.0,137.372,137.576,137.3124,137.576,4888.0
2015-06-26 13:30:00,161.76,161.78,161.64,161.78,7068.0,137.542,137.559,137.44,137.559,7068.0
2015-06-26 13:35:00,161.8,161.87,161.73,161.86,4498.0,137.576,137.6355,137.5165,137.627,4498.0
2015-06-26 13:40:00,161.89,162.19,161.89,162.11,4499.0,137.6525,137.9076,137.6525,137.8396,4499.0
2015-06-26 13:45:00,162.16,162.23,162.13,162.14,6782.0,137.8821,137.9416,137.8566,137.8651,6782.0
2015-06-26 13:50:00,162.15,162.19,162.02,162.05,4937.0,137.8736,137.9076,137.7631,137.7886,4937.0
2015-06-26 13:55:00,162.02,162.11,161.98,161.98,2300.0,137.7631,137.8396,137.7291,137.7291,2300.0
2015-06-26 14:00:00,162.01,162.11,161.88,161.93,2900.0,137.7546,137.8396,137.644,137.6866,2900.0
2015-06-26 14:05:00,161.87,161.9,161.75,161.82,4686.0,137.6355,137.661,137.5335,137.593,4686.0
2015-06-26 14:10:00,161.82,161.84,161.72,161.74,2500.0,137.593,137.61,137.508,137.525,2500.0
2015-06-26 14:15:00,161.83,161.9,161.73,161.8,4300.0,137.6015,137.661,137.5165,137.576,4300.0
2015-06-26 14:20:00,161.8,161.98,161.8,161.95,2275.0,137.576,137.7291,137.576,137.7036,2275.0
2015-06-26 14:25:00,161.92,161.98,161.81,161.89,20226.0,137.6781,137.7291,137.5845,137.6525,20226.0
2015-06-26 14:30:00,161.88,161.88,161.79,161.85,6755.0,137.644,137.644,137.5675,137.6185,6755.0
2015-06-26 14:35:00,161.84,161.87,161.76,161.83,9434.0,137.61,137.6355,137.542,137.6015,9434.0
2015-06-26 14:40:00,161.86,161.86,161.66,161.73,18879.0,137.627,137.627,137.457,137.5165,18879.0
2015-06-26 14:45:00,161.71,161.83,161.67,161.81,4969.0,137.4995,137.6015,137.4655,137.5845,4969.0
2015-06-26 14:50:00,161.83,161.83,161.7,161.7,5199.0,137.6015,137.6015,137.491,137.491,5199.0
2015-06-26 14:55:00,161.75,161.81,161.68,161.68,8321.0,137.5335,137.5845,137.474,137.474,8321.0
2015-06-26 15:00:00,161.67,161.84,161.67,161.8,15210.0,137.4655,137.61,137.4655,137.576,15210.0
2015-06-26 15:05:00,161.84,162.07,161.84,162.07,8869.0,137.61,137.8056,137.61,137.8056,8869.0
2015-06-26 15:10:00,162.09,162.13,162.0,162.06,17488.0,137.8226,137.8566,137.7461,137.7971,17488.0
2015-06-26 15:15:00,162.04,162.26,162.04,162.23,13465.0,137.7801,137.9672,137.7801,137.9416,13465.0
2015-06-26 15:20:00,162.23,162.27,162.04,162.14,14603.0,137.9416,137.9757,137.7801,137.8651,14603.0
2015-06-26 15:25:00,162.13,162.23,162.09,162.19,8792.0,137.8566,137.9416,137.8226,137.9076,8792.0
2015-06-26 15:30:00,162.17,162.23,162.1,162.19,15597.0,137.8906,137.9416,137.8311,137.9076,15597.0
2015-06-26 15:35:00,162.2,162.2,161.85,161.92,17492.0,137.9161,137.9161,137.6185,137.6781,17492.0
2015-06-26 15:40:00,161.92,161.96,161.76,161.96,27351.0,137.6781,137.7121,137.542,137.7121,27351.0
2015-06-26 15:45:00,161.96,161.97,161.72,161.76,60861.0,137.7121,137.7206,137.508,137.542,60861.0
2015-06-26 15:50:00,161.78,161.82,161.71,161.8,42998.0,137.559,137.593,137.4995,137.576,42998.0
2015-06-26 15:55:00,161.81,161.92,161.75,161.79,82715.0,137.5845,137.6781,137.5335,137.5675,82715.0
2015-06-29 09:30:00,160.8,161.13,160.0,160.71,23024.0,136.7257,137.0063,136.0455,136.6492,23024.0
2015-06-29 09:35:00,160.7,161.32,160.7,161.0,5831.0,136.6407,137.1679,136.6407,136.8958,5831.0
2015-06-29 09:40:00,161.11,161.31,160.97,161.31,11123.0,136.9893,137.1594,136.8703,137.1594,11123.0
2015-06-29 09:45:00,161.19,161.56,161.13,161.52,10568.0,137.0573,137.372,137.0063,137.3379,10568.0
2015-06-29 09:50:00,161.49,161.58,161.14,161.17,11320.0,137.3124,137.389,137.0148,137.0403,11320.0
2015-06-29 09:55:00,161.3,161.3,161.01,161.04,2778.0,137.1509,137.1509,136.9043,136.9298,2778.0
2015-06-29 10:00:00,161.05,161.2,160.83,161.02,31690.0,136.9383,137.0658,136.7512,136.9128,31690.0
2015-06-29 10:05:00,161.03,161.29,160.96,161.1,19348.0,136.9213,137.1424,136.8618,136.9808,19348.0
2015-06-29 10:10:00,161.1,161.24,161.09,161.18,3987.0,136.9808,137.0999,136.9723,137.0488,3987.0
2015-06-29 10:15:00,161.15,161.39,160.96,160.96,4543.0,137.0233,137.2274,136.8618,136.8618,4543.0
2015-06-29 10:20:00,161.07,161.17,160.9,160.9,7199.0,136.9553,137.0403,136.8108,136.8108,7199.0
2015-06-29 10:25:00,160.97,161.04,160.77,160.78,14567.0,136.8703,136.9298,136.7002,136.7087,14567.0
2015-06-29 10:30:00,160.77,160.77,160.5,160.64,12277.0,136.7002,136.7002,136.4707,136.5897,12277.0
2015-06-29 10:35:00,160.65,160.78,160.6,160.6,2650.0,136.5982,136.7087,136.5557,136.5557,2650.0
2015-06-29 10:40:00,160.66,160.79,160.63,160.79,5236.0,136.6067,136.7172,136.5812,136.7172,5236.0
2015-06-29 10:45:00,160.74,160.89,160.72,160.75,3000.0,136.6747,136.8023,136.6577,136.6832,3000.0
2015-06-29 10:50:00,160.74,160.78,160.56,160.6,4900.0,136.6747,136.7087,136.5217,136.5557,4900.0
2015-06-29 10:55:00,160.6,160.67,160.34,160.4,4500.0,136.5557,136.6152,136.3346,136.3856,4500.0
2015-06-29 11:00:00,160.45,160.47,160.24,160.24,2724.0,136.4281,136.4451,136.2496,136.2496,2724.0
2015-06-29 11:05:00,160.29,160.29,160.07,160.09,4000.0,136.2921,136.2921,136.105,136.122,4000.0
2015-06-29 11:10:00,160.04,160.11,159.89,159.95,13288.0,136.0795,136.139,135.952,136.003,13288.0
2015-06-29 11:15:00,159.95,160.08,159.93,159.93,5460.0,136.003,136.1135,135.986,135.986,5460.0
2015-06-29 11:20:00,159.98,160.18,159.97,160.13,4256.0,136.0285,136.1986,136.02,136.156,4256.0
2015-06-29 11:25:00,160.11,160.17,160.05,160.12,2100.0,136.139,136.1901,136.088,136.1475,2100.0
2015-06-29 11:30:00,160.17,160.17,160.0,160.0,4564.0,136.1901,136.1901,136.0455,136.0455,4564.0
2015-06-29 11:35:00,160.05,160.09,160.0,160.0,2950.0,136.088,136.122,136.0455,136.0455,2950.0
2015-06-29 11:40:00,160.02,160.09,160.01,160.04,2700.0,136.0625,136.122,136.054,136.0795,2700.0
2015-06-29 11:45:00,160.01,160.18,160.01,160.09,5047.0,136.054,136.1986,136.054,136.122,5047.0
2015-06-29 11:50:00,160.1,160.16,160.06,160.15,1400.0,136.1305,136.1816,136.0965,136.1731,1400.0
2015-06-29 11:55:00,160.18,160.36,160.17,160.26,4938.0,136.1986,136.3516,136.1901,136.2666,4938.0
2015-06-29 12:00:00,160.24,160.24,160.02,160.11,5129.0,136.2496,136.2496,136.0625,136.139,5129.0
2015-06-29 12:05:00,160.16,160.24,160.13,160.22,2100.0,136.1816,136.2496,136.156,136.2326,2100.0
2015-06-29 12:10:00,160.18,160.22,160.11,160.11,1132.0,136.1986,136.2326,136.139,136.139,1132.0
2015-06-29 12:15:00,160.11,160.11,160.02,160.1,11235.0,136.139,136.139,136.0625,136.1305,11235.0
2015-06-29 12:20:00,160.11,160.2,160.09,160.15,14993.0,136.139,136.2156,136.122,136.1731,14993.0
2015-06-29 12:25:00,160.15,160.18,160.08,160.13,13034.0,136.1731,136.1986,136.1135,136.156,13034.0
2015-06-29 12:30:00,160.12,160.18,160.08,160.1,3429.0,136.1475,136.1986,136.1135,136.1305,3429.0
2015-06-29 12:35:00,160.07,160.15,160.07,160.11,6887.0,136.105,136.1731,136.105,136.139,6887.0
2015-06-29 12:40:00,160.05,160.16,160.01,160.01,5453.0,136.088,136.1816,136.054,136.054,5453.0
2015-06-29 12:45:00,160.07,160.09,159.99,160.03,3805.0,136.105,136.122,136.037,136.071,3805.0
2015-06-29 12:50:00,160.02,160.1,159.99,160.06,1800.0,136.0625,136.1305,136.037,136.0965,1800.0
2015-06-29 12:55:00,160.03,160.03,159.91,159.99,4713.0,136.071,136.071,135.969,136.037,4713.0
2015-06-29 13:00:00,159.95,159.96,159.77,159.79,5518.0,136.003,136.0115,135.8499,135.8669,5518.0
2015-06-29 13:05:00,159.77,159.84,159.68,159.82,4605.0,135.8499,135.9095,135.7734,135.8925,4605.0
2015-06-29 13:10:00,159.75,159.75,159.65,159.68,1759.0,135.8329,135.8329,135.7479,135.7734,1759.0
2015-06-29 13:15:00,159.7,159.93,159.7,159.81,3200.0,135.7904,135.986,135.7904,135.884,3200.0
2015-06-29 13:20:00,159.85,160.04,159.85,160.01,2354.0,135.918,136.0795,135.918,136.054,2354.0
2015-06-29 13:25:00,160.01,160.01,159.85,159.86,3932.0,136.054,136.054,135.918,135.9265,3932.0
2015-06-29 13:30:00,159.85,160.08,159.85,160.08,7928.0,135.918,136.1135,135.918,136.1135,7928.0
2015-06-29 13:35:00,160.1,160.1,159.93,159.99,7200.0,136.1305,136.1305,135.986,136.037,7200.0
2015-06-29 13:40:00,159.99,160.0,159.86,159.95,8050.0,136.037,136.0455,135.9265,136.003,8050.0
2015-06-29 13:45:00,159.97,160.04,159.93,160.03,2800.0,136.02,136.0795,135.986,136.071,2800.0
2015-06-29 13:50:00,159.99,160.01,159.86,159.93,3258.0,136.037,136.054,135.9265,135.986,3258.0
2015-06-29 13:55:00,159.85,159.91,159.77,159.86,12153.0,135.918,135.969,135.8499,135.9265,12153.0
2015-06-29 14:00:00,159.89,159.89,159.82,159.85,2996.0,135.952,135.952,135.8925,135.918,2996.0
2015-06-29 14:05:00,159.82,159.89,159.62,159.67,7051.0,135.8925,135.952,135.7224,135.7649,7051.0
2015-06-29 14:10:00,159.67,159.76,159.43,159.43,8162.0,135.7649,135.8414,135.5608,135.5608,8162.0
2015-06-29 14:15:00,159.5,159.61,159.44,159.58,4877.0,135.6204,135.7139,135.5693,135.6884,4877.0
2015-06-29 14:20:00,159.63,159.65,159.34,159.37,4628.0,135.7309,135.7479,135.4843,135.5098,4628.0
2015-06-29 14:25:00,159.42,159.49,159.3,159.31,6380.0,135.5523,135.6119,135.4503,135.4588,6380.0
2015-06-29 14:30:00,159.29,159.38,159.28,159.28,6337.0,135.4418,135.5183,135.4333,135.4333,6337.0
2015-06-29 14:35:00,159.28,159.48,159.19,159.44,7096.0,135.4333,135.6034,135.3568,135.5693,7096.0
2015-06-29 14:40:00,159.46,159.59,159.35,159.56,5573.0,135.5864,135.6969,135.4928,135.6714,5573.0
2015-06-29 14:45:00,159.58,159.7,159.54,159.62,4975.0,135.6884,135.7904,135.6544,135.7224,4975.0
2015-06-29 14:50:00,159.6,159.63,159.43,159.43,6740.0,135.7054,135.7309,135.5608,135.5608,6740.0
2015-06-29 14:55:00,159.4,159.44,159.29,159.3,6983.0,135.5353,135.5693,135.4418,135.4503,6983.0
2015-06-29 15:00:00,159.32,159.41,159.24,159.25,7625.0,135.4673,135.5438,135.3993,135.4078,7625.0
2015-06-29 15:05:00,159.22,159.43,159.22,159.3,6400.0,135.3823,135.5608,135.3823,135.4503,6400.0
2015-06-29 15:10:00,159.32,159.46,159.28,159.3,10064.0,135.4673,135.5864,135.4333,135.4503,10064.0
2015-06-29 15:15:00,159.3,159.4,159.1,159.34,21754.0,135.4503,135.5353,135.2803,135.4843,21754.0
2015-06-29 15:20:00,159.36,159.47,159.24,159.43,13034.0,135.5013,135.5949,135.3993,135.5608,13034.0
2015-06-29 15:25:00,159.43,159.43,159.16,159.19,24788.0,135.5608,135.5608,135.3313,135.3568,24788.0
2015-06-29 15:30:00,159.19,159.3,158.98,159.22,27156.0,135.3568,135.4503,135.1782,135.3823,27156.0
2015-06-29 15:35:00,159.18,159.22,159.03,159.04,19047.0,135.3483,135.3823,135.2207,135.2292,19047.0
2015-06-29 15:40:00,159.0,159.02,158.86,158.9,25021.0,135.1952,135.2122,135.0762,135.1102,25021.0
2015-06-29 15:45:00,158.9,159.13,158.85,159.09,31848.0,135.1102,135.3058,135.0677,135.2717,31848.0
2015-06-29 15:50:00,159.08,159.24,159.03,159.11,24706.0,135.2632,135.3993,135.2207,135.2888,24706.0
2015-06-29 15:55:00,159.08,159.08,158.64,158.7,68468.0,135.2632,135.2632,134.8891,134.9401,68468.0
2015-06-30 09:30:00,159.99,160.07,159.26,159.68,14629.0,136.037,136.105,135.4163,135.7734,14629.0
2015-06-30 09:35:00,159.88,160.24,159.59,159.98,8065.0,135.9435,136.2496,135.6969,136.0285,8065.0
2015-06-30 09:40:00,159.98,159.98,159.36,159.65,4609.0,136.0285,136.0285,135.5013,135.7479,4609.0
2015-06-30 09:45:00,159.43,159.92,159.28,159.58,12729.0,135.5608,135.9775,135.4333,135.6884,12729.0
2015-06-30 09:50:00,159.65,159.72,159.32,159.32,5422.0,135.7479,135.8074,135.4673,135.4673,5422.0
2015-06-30 09:55:00,159.32,159.32,158.98,158.99,4207.0,135.4673,135.4673,135.1782,135.1867,4207.0
2015-06-30 10:00:00,158.9,159.13,158.9,158.97,3811.0,135.1102,135.3058,135.1102,135.1697,3811.0
2015-06-30 10:05:00,159.09,159.32,159.07,159.27,4409.0,135.2717,135.4673,135.2547,135.4248,4409.0
2015-06-30 10:10:00,159.35,159.45,158.96,159.05,6572.0,135.4928,135.5779,135.1612,135.2377,6572.0
2015-06-30 10:15:00,159.06,159.19,158.95,159.11,4528.0,135.2462,135.3568,135.1527,135.2888,4528.0
2015-06-30 10:20:00,159.07,159.07,158.74,158.89,5793.0,135.2547,135.2547,134.9741,135.1017,5793.0
2015-06-30 10:25:00,158.91,159.29,158.91,159.29,1600.0,135.1187,135.4418,135.1187,135.4418,1600.0
2015-06-30 10:30:00,159.23,159.23,159.01,159.01,3897.0,135.3908,135.3908,135.2037,135.2037,3897.0
2015-06-30 10:35:00,159.01,159.11,158.9,159.07,2478.0,135.2037,135.2888,135.1102,135.2547,2478.0
2015-06-30 10:40:00,159.02,159.02,158.82,158.95,2830.0,135.2122,135.2122,135.0422,135.1527,2830.0
2015-06-30 10:45:00,159.0,159.12,158.85,158.85,3433.0,135.1952,135.2973,135.0677,135.0677,3433.0
2015-06-30 10:50:00,158.8,159.07,158.57,159.07,5116.0,135.0252,135.2547,134.8296,135.2547,5116.0
2015-06-30 10:55:00,159.03,159.38,158.89,159.22,7225.0,135.2207,135.5183,135.1017,135.3823,7225.0
2015-06-30 11:00:00,159.22,159.25,159.01,159.01,5761.0,135.3823,135.4078,135.2037,135.2037,5761.0
2015-06-30 11:05:00,159.08,159.24,159.03,159.04,6912.0,135.2632,135.3993,135.2207,135.2292,6912.0
2015-06-30 11:10:00,159.12,159.2,158.93,159.01,4800.0,135.2973,135.3653,135.1357,135.2037,4800.0
2015-06-30 11:15:00,159.01,159.25,159.01,159.17,3006.0,135.2037,135.4078,135.2037,135.3398,3006.0
2015-06-30 11:20:00,159.15,159.24,159.08,159.1,5849.0,135.3228,135.3993,135.2632,135.2803,5849.0
2015-06-30 11:25:00,159.09,159.16,158.87,158.89,4100.0,135.2717,135.3313,135.0847,135.1017,4100.0
2015-06-30 11:30:00,158.85,158.94,158.68,158.75,4498.0,135.0677,135.1442,134.9231,134.9827,4498.0
2015-06-30 11:35:00,158.74,158.79,158.63,158.79,4041.0,134.9741,135.0167,134.8806,135.0167,4041.0
2015-06-30 11:40:00,158.79,158.9,158.7,158.83,4103.0,135.0167,135.1102,134.9401,135.0507,4103.0
2015-06-30 11:45:00,158.83,158.9,158.78,158.9,1882.0,135.0507,135.1102,135.0082,135.1102,1882.0
2015-06-30 11:50:00,158.86,158.86,158.69,158.79,4851.0,135.0762,135.0762,134.9316,135.0167,4851.0
2015-06-30 11:55:00,158.88,158.88,158.72,158.72,9200.0,135.0932,135.0932,134.9571,134.9571,9200.0
2015-06-30 12:00:00,158.72,158.82,158.71,158.75,3623.0,134.9571,135.0422,134.9486,134.9827,3623.0
2015-06-30 12:05:00,158.73,158.88,158.6,158.84,4267.0,134.9656,135.0932,134.8551,135.0592,4267.0
2015-06-30 12:10:00,158.9,158.95,158.77,158.77,3400.0,135.1102,135.1527,134.9997,134.9997,3400.0
2015-06-30 12:15:00,158.75,158.8,158.66,158.72,2900.0,134.9827,135.0252,134.9061,134.9571,2900.0
2015-06-30 12:20:00,158.76,158.79,158.43,158.59,6661.0,134.9912,135.0167,134.7106,134.8466,6661.0
2015-06-30 12:25:00,158.61,158.74,158.39,158.39,5311.0,134.8636,134.9741,134.6765,134.6765,5311.0
2015-06-30 12:30:00,158.39,158.43,158.16,158.34,10103.0,134.6765,134.7106,134.481,134.634,10103.0
2015-06-30 12:35:00,158.36,158.38,158.26,158.28,2808.0,134.651,134.668,134.566,134.583,2808.0
2015-06-30 12:40:00,158.36,158.41,158.32,158.36,6016.0,134.651,134.6936,134.617,134.651,6016.0
2015-06-30 12:45:00,158.4,158.45,158.27,158.43,3214.0,134.6851,134.7276,134.5745,134.7106,3214.0
2015-06-30 12:50:00,158.45,158.54,158.45,158.51,5344.0,134.7276,134.8041,134.7276,134.7786,5344.0
2015-06-30 12:55:00,158.58,158.59,158.45,158.59,2300.0,134.8381,134.8466,134.7276,134.8466,2300.0
2015-06-30 13:00:00,158.6,158.79,158.49,158.74,4609.0,134.8551,135.0167,134.7616,134.9741,4609.0
2015-06-30 13:05:00,158.74,158.74,158.59,158.67,4765.0,134.9741,134.9741,134.8466,134.9146,4765.0
2015-06-30 13:10:00,158.66,158.71,158.62,158.62,2687.0,134.9061,134.9486,134.8721,134.8721,2687.0
2015-06-30 13:15:00,158.63,158.67,158.55,158.6,3847.0,134.8806,134.9146,134.8126,134.8551,3847.0
2015-06-30 13:20:00,158.63,158.73,158.6,158.7,3338.0,134.8806,134.9656,134.8551,134.9401,3338.0
2015-06-30 13:25:00,158.69,158.96,158.67,158.96,5302.0,134.9316,135.1612,134.9146,135.1612,5302.0
2015-06-30 13:30:00,158.94,159.04,158.85,159.04,6697.0,135.1442,135.2292,135.0677,135.2292,6697.0
2015-06-30 13:35:00,159.05,159.11,158.92,159.03,3203.0,135.2377,135.2888,135.1272,135.2207,3203.0
2015-06-30 13:40:00,159.03,159.13,158.97,159.06,3640.0,135.2207,135.3058,135.1697,135.2462,3640.0
2015-06-30 13:45:00,159.05,159.23,159.01,159.19,10586.0,135.2377,135.3908,135.2037,135.3568,10586.0
2015-06-30 13:50:00,159.18,159.34,159.08,159.28,31947.0,135.3483,135.4843,135.2632,135.4333,31947.0
2015-06-30 13:55:00,159.3,159.37,159.12,159.14,5123.0,135.4503,135.5098,135.2973,135.3143,5123.0
2015-06-30 14:00:00,159.2,159.32,159.14,159.2,4324.0,135.3653,135.4673,135.3143,135.3653,4324.0
2015-06-30 14:05:00,159.24,159.77,159.12,159.55,8388.0,135.3993,135.8499,135.2973,135.6629,8388.0
2015-06-30 14:10:00,159.66,159.7,159.51,159.7,4471.0,135.7564,135.7904,135.6289,135.7904,4471.0
2015-06-30 14:15:00,159.72,159.75,159.54,159.65,10625.0,135.8074,135.8329,135.6544,135.7479,10625.0
2015-06-30 14:20:00,159.62,159.74,159.53,159.55,3831.0,135.7224,135.8244,135.6459,135.6629,3831.0
2015-06-30 14:25:00,159.57,159.6,159.33,159.44,4609.0,135.6799,135.7054,135.4758,135.5693,4609.0
2015-06-30 14:30:00,159.47,159.47,159.33,159.35,1988.0,135.5949,135.5949,135.4758,135.4928,1988.0
2015-06-30 14:35:00,159.42,159.55,159.39,159.4,2800.0,135.5523,135.6629,135.5268,135.5353,2800.0
2015-06-30 14:40:00,159.4,159.4,159.17,159.21,4095.0,135.5353,135.5353,135.3398,135.3738,4095.0
2015-06-30 14:45:00,159.17,159.17,158.92,159.12,3766.0,135.3398,135.3398,135.1272,135.2973,3766.0
2015-06-30 14:50:00,159.13,159.16,159.05,159.05,14123.0,135.3058,135.3313,135.2377,135.2377,14123.0
2015-06-30 14:55:00,159.05,159.17,158.92,158.93,11350.0,135.2377,135.3398,135.1272,135.1357,11350.0
2015-06-30 15:00:00,158.94,159.05,158.79,158.98,9283.0,135.1442,135.2377,135.0167,135.1782,9283.0
2015-06-30 15:05:00,158.98,158.99,158.8,158.84,10759.0,135.1782,135.1867,135.0252,135.0592,10759.0
2015-06-30 15:10:00,158.87,158.9,158.65,158.65,10038.0,135.0847,135.1102,134.8976,134.8976,10038.0
2015-06-30 15:15:00,158.63,158.79,158.55,158.63,10997.0,134.8806,135.0167,134.8126,134.8806,10997.0
2015-06-30 15:20:00,158.6,158.68,158.49,158.6,8042.0,134.8551,134.9231,134.7616,134.8551,8042.0
2015-06-30 15:25:00,158.6,158.7,158.56,158.63,7799.0,134.8551,134.9401,134.8211,134.8806,7799.0
2015-06-30 15:30:00,158.61,158.82,158.61,158.77,8918.0,134.8636,135.0422,134.8636,134.9997,8918.0
2015-06-30 15:35:00,158.76,158.78,158.71,158.73,10616.0,134.9912,135.0082,134.9486,134.9656,10616.0
2015-06-30 15:40:00,158.68,158.68,158.45,158.59,11823.0,134.9231,134.9231,134.7276,134.8466,11823.0
2015-06-30 15:45:00,158.58,158.96,158.51,158.96,32659.0,134.8381,135.1612,134.7786,135.1612,32659.0
2015-06-30 15:50:00,158.94,159.1,158.91,159.01,18569.0,135.1442,135.2803,135.1187,135.2037,18569.0
2015-06-30 15:55:00,159.0,159.04,158.61,158.64,34657.0,135.1952,135.2292,134.8636,134.8891,34657.0
2015-07-01 09:30:00,159.64,160.19,159.04,159.34,17326.0,135.7394,136.2071,135.2292,135.4843,17326.0
2015-07-01 09:35:00,159.48,160.02,159.34,160.02,9700.0,135.6034,136.0625,135.4843,136.0625,9700.0
2015-07-01 09:40:00,160.17,160.17,159.84,159.93,2700.0,136.1901,136.1901,135.9095,135.986,2700.0
2015-07-01 09:45:00,159.93,160.03,159.55,159.96,7714.0,135.986,136.071,135.6629,136.0115,7714.0
2015-07-01 09:50:00,159.95,160.11,159.88,160.03,5606.0,136.003,136.139,135.9435,136.071,5606.0
2015-07-01 09:55:00,160.07,160.2,159.85,160.2,13600.0,136.105,136.2156,135.918,136.2156,13600.0
2015-07-01 10:00:00,160.19,160.51,160.1,160.51,8299.0,136.2071,136.4792,136.1305,136.4792,8299.0
2015-07-01 10:05:00,160.44,160.49,160.25,160.32,9670.0,136.4196,136.4621,136.2581,136.3176,9670.0
2015-07-01 10:10:00,160.39,160.39,160.14,160.21,10187.0,136.3771,136.3771,136.1645,136.2241,10187.0
2015-07-01 10:15:00,160.25,160.25,160.12,160.12,8850.0,136.2581,136.2581,136.1475,136.1475,8850.0
2015-07-01 10:20:00,160.19,160.22,160.13,160.17,4130.0,136.2071,136.2326,136.156,136.1901,4130.0
2015-07-01 10:25:00,160.23,160.27,160.09,160.21,4330.0,136.2411,136.2751,136.122,136.2241,4330.0
2015-07-01 10:30:00,160.25,160.25,159.85,159.92,4350.0,136.2581,136.2581,135.918,135.9775,4350.0
2015-07-01 10:35:00,160.0,160.09,159.78,159.81,11720.0,136.0455,136.122,135.8584,135.884,11720.0
2015-07-01 10:40:00,159.94,160.06,159.92,160.06,6403.0,135.9945,136.0965,135.9775,136.0965,6403.0
2015-07-01 10:45:00,160.02,160.02,159.7,159.74,5962.0,136.0625,136.0625,135.7904,135.8244,5962.0
2015-07-01 10:50:00,159.63,159.83,159.47,159.83,2600.0,135.7309,135.901,135.5949,135.901,2600.0
2015-07-01 10:55:00,159.82,159.91,159.76,159.81,2929.0,135.8925,135.969,135.8414,135.884,2929.0
2015-07-01 11:00:00,159.83,159.86,159.74,159.81,3406.0,135.901,135.9265,135.8244,135.884,3406.0
2015-07-01 11:05:00,159.78,159.9,159.69,159.79,4149.0,135.8584,135.9605,135.7819,135.8669,4149.0
2015-07-01 11:10:00,159.83,159.92,159.65,159.7,3200.0,135.901,135.9775,135.7479,135.7904,3200.0
2015-07-01 11:15:00,159.72,159.94,159.72,159.87,2400.0,135.8074,135.9945,135.8074,135.935,2400.0
2015-07-01 11:20:00,159.81,159.85,159.72,159.84,4629.0,135.884,135.918,135.8074,135.9095,4629.0
2015-07-01 11:25:00,159.85,159.9,159.76,159.79,5908.0,135.918,135.9605,135.8414,135.8669,5908.0
2015-07-01 11:30:00,159.82,159.86,159.76,159.8,4945.0,135.8925,135.9265,135.8414,135.8755,4945.0
2015-07-01 11:35:00,159.79,159.8,159.68,159.68,1700.0,135.8669,135.8755,135.7734,135.7734,1700.0
2015-07-01 11:40:00,159.7,159.77,159.69,159.7,3200.0,135.7904,135.8499,135.7819,135.7904,3200.0
2015-07-01 11:45:00,159.74,159.82,159.74,159.81,3204.0,135.8244,135.8925,135.8244,135.884,3204.0
2015-07-01 11:50:00,159.79,159.86,159.75,159.75,3810.0,135.8669,135.9265,135.8329,135.8329,3810.0
2015-07-01 11:55:00,159.76,159.82,159.65,159.68,3126.0,135.8414,135.8925,135.7479,135.7734,3126.0
2015-07-01 12:00:00,159.66,159.71,159.56,159.66,6500.0,135.7564,135.7989,135.6714,135.7564,6500.0
2015-07-01 12:05:00,159.7,159.82,159.67,159.67,4417.0,135.7904,135.8925,135.7649,135.7649,4417.0
2015-07-01 12:10:00,159.71,159.82,159.69,159.81,3385.0,135.7989,135.8925,135.7819,135.884,3385.0
2015-07-01 12:15:00,159.81,159.9,159.74,159.81,4853.0,135.884,135.9605,135.8244,135.884,4853.0
2015-07-01 12:20:00,159.81,159.85,159.76,159.79,5544.0,135.884,135.918,135.8414,135.8669,5544.0
2015-07-01 12:25:00,159.81,159.97,159.79,159.88,6988.0,135.884,136.02,135.8669,135.9435,6988.0
2015-07-01 12:30:00,159.84,159.9,159.83,159.9,5900.0,135.9095,135.9605,135.901,135.9605,5900.0
2015-07-01 12:35:00,159.9,159.9,159.76,159.83,4941.0,135.9605,135.9605,135.8414,135.901,4941.0
2015-07-01 12:40:00,159.78,159.81,159.55,159.55,5785.0,135.8584,135.884,135.6629,135.6629,5785.0
2015-07-01 12:45:00,159.61,159.68,159.6,159.6,3000.0,135.7139,135.7734,135.7054,135.7054,3000.0
2015-07-01 12:50:00,159.59,159.67,159.57,159.61,2650.0,135.6969,135.7649,135.6799,135.7139,2650.0
2015-07-01 12:55:00,159.57,159.64,159.51,159.55,2942.0,135.6799,135.7394,135.6289,135.6629,2942.0
2015-07-01 13:00:00,159.55,159.55,159.4,159.44,7016.0,135.6629,135.6629,135.5353,135.5693,7016.0
2015-07-01 13:05:00,159.44,159.58,159.44,159.46,6207.0,135.5693,135.6884,135.5693,135.5864,6207.0
2015-07-01 13:10:00,159.52,159.58,159.4,159.55,3000.0,135.6374,135.6884,135.5353,135.6629,3000.0
2015-07-01 13:15:00,159.53,159.55,159.39,159.41,2400.0,135.6459,135.6629,135.5268,135.5438,2400.0
2015-07-01 13:20:00,159.51,159.63,159.51,159.56,3391.0,135.6289,135.7309,135.6289,135.6714,3391.0
2015-07-01 13:25:00,159.52,159.55,159.4,159.45,6450.0,135.6374,135.6629,135.5353,135.5779,6450.0
2015-07-01 13:30:00,159.45,159.58,159.45,159.52,6300.0,135.5779,135.6884,135.5779,135.6374,6300.0
2015-07-01 13:35:00,159.51,159.64,159.49,159.61,3006.0,135.6289,135.7394,135.6119,135.7139,3006.0
2015-07-01 13:40:00,159.61,159.71,159.59,159.62,6061.0,135.7139,135.7989,135.6969,135.7224,6061.0
2015-07-01 13:45:00,159.65,159.78,159.65,159.77,2291.0,135.7479,135.8584,135.7479,135.8499,2291.0
2015-07-01 13:50:00,159.78,159.78,159.64,159.72,1817.0,135.8584,135.8584,135.7394,135.8074,1817.0
2015-07-01 13:55:00,159.68,159.78,159.64,159.64,2800.0,135.7734,135.8584,135.7394,135.7394,2800.0
2015-07-01 14:00:00,159.58,159.59,159.25,159.32,11144.0,135.6884,135.6969,135.4078,135.4673,11144.0
2015-07-01 14:05:00,159.39,159.45,159.39,159.43,1200.0,135.5268,135.5779,135.5268,135.5608,1200.0
2015-07-01 14:10:00,159.42,159.5,159.42,159.5,3358.0,135.5523,135.6204,135.5523,135.6204,3358.0
2015-07-01 14:15:00,159.48,159.48,159.35,159.46,1336.0,135.6034,135.6034,135.4928,135.5864,1336.0
2015-07-01 14:20:00,159.52,159.53,159.32,159.33,3218.0,135.6374,135.6459,135.4673,135.4758,3218.0
2015-07-01 14:25:00,159.36,159.48,159.34,159.39,4400.0,135.5013,135.6034,135.4843,135.5268,4400.0
2015-07-01 14:30:00,159.4,159.41,159.35,159.36,1536.0,135.5353,135.5438,135.4928,135.5013,1536.0
2015-07-01 14:35:00,159.38,159.42,159.29,159.39,2135.0,135.5183,135.5523,135.4418,135.5268,2135.0
2015-07-01 14:40:00,159.36,159.47,159.26,159.46,5347.0,135.5013,135.5949,135.4163,135.5864,5347.0
2015-07-01 14:45:00,159.49,159.59,159.38,159.51,10382.0,135.6119,135.6969,135.5183,135.6289,10382.0
2015-07-01 14:50:00,159.53,159.57,159.41,159.54,8564.0,135.6459,135.6799,135.5438,135.6544,8564.0
2015-07-01 14:55:00,159.54,159.57,159.43,159.5,7480.0,135.6544,135.6799,135.5608,135.6204,7480.0
2015-07-01 15:00:00,159.48,159.58,159.47,159.54,8054.0,135.6034,135.6884,135.5949,135.6544,8054.0
2015-07-01 15:05:00,159.52,159.6,159.48,159.48,6685.0,135.6374,135.7054,135.6034,135.6034,6685.0
2015-07-01 15:10:00,159.46,159.61,159.46,159.57,3000.0,135.5864,135.7139,135.5864,135.6799,3000.0
2015-07-01 15:15:00,159.6,159.68,159.59,159.67,7752.0,135.7054,135.7734,135.6969,135.7649,7752.0
2015-07-01 15:20:00,159.65,159.8,159.61,159.8,8458.0,135.7479,135.8755,135.7139,135.8755,8458.0
2015-07-01 15:25:00,159.75,159.91,159.7,159.91,6002.0,135.8329,135.969,135.7904,135.969,6002.0
2015-07-01 15:30:00,159.91,159.97,159.87,159.94,13285.0,135.969,136.02,135.935,135.9945,13285.0
2015-07-01 15:35:00,159.94,160.03,159.86,160.03,8596.0,135.9945,136.071,135.9265,136.071,8596.0
2015-07-01 15:40:00,160.04,160.1,159.9,160.1,10619.0,136.0795,136.1305,135.9605,136.1305,10619.0
2015-07-01 15:45:00,160.13,160.15,160.01,160.12,9450.0,136.156,136.1731,136.054,136.1475,9450.0
2015-07-01 15:50:00,160.11,160.25,160.04,160.22,10906.0,136.139,136.2581,136.0795,136.2326,10906.0
2015-07-01 15:55:00,160.2,160.26,160.09,160.17,33911.0,136.2156,136.2666,136.122,136.1901,33911.0
2015-07-02 09:30:00,160.66,160.83,160.18,160.66,10718.0,136.6067,136.7512,136.1986,136.6067,10718.0
2015-07-02 09:35:00,160.78,160.94,160.55,160.79,7635.0,136.7087,136.8448,136.5132,136.7172,7635.0
2015-07-02 09:40:00,160.79,161.07,160.62,160.96,10995.0,136.7172,136.9553,136.5727,136.8618,10995.0
2015-07-02 09:45:00,161.11,161.23,160.87,160.98,6391.0,136.9893,137.0914,136.7853,136.8788,6391.0
2015-07-02 09:50:00,160.87,160.93,160.64,160.7,4372.0,136.7853,136.8363,136.5897,136.6407,4372.0
2015-07-02 09:55:00,160.64,160.89,160.64,160.78,3061.0,136.5897,136.8023,136.5897,136.7087,3061.0
2015-07-02 10:00:00,160.73,160.73,160.58,160.63,18835.0,136.6662,136.6662,136.5387,136.5812,18835.0
2015-07-02 10:05:00,160.63,160.65,160.42,160.42,4315.0,136.5812,136.5982,136.4026,136.4026,4315.0
2015-07-02 10:10:00,160.45,160.76,160.43,160.62,45119.0,136.4281,136.6917,136.4111,136.5727,45119.0
2015-07-02 10:15:00,160.61,160.63,160.47,160.5,20743.0,136.5642,136.5812,136.4451,136.4707,20743.0
2015-07-02 10:20:00,160.42,160.52,160.4,160.4,20322.0,136.4026,136.4877,136.3856,136.3856,20322.0
2015-07-02 10:25:00,160.51,160.52,160.4,160.41,9876.0,136.4792,136.4877,136.3856,136.3941,9876.0
2015-07-02 10:30:00,160.41,160.42,160.32,160.33,8538.0,136.3941,136.4026,136.3176,136.3261,8538.0
2015-07-02 10:35:00,160.39,160.44,160.1,160.12,3733.0,136.3771,136.4196,136.1305,136.1475,3733.0
2015-07-02 10:40:00,160.17,160.18,160.11,160.15,8124.0,136.1901,136.1986,136.139,136.1731,8124.0
2015-07-02 10:45:00,160.16,160.25,160.12,160.12,8860.0,136.1816,136.2581,136.1475,136.1475,8860.0
2015-07-02 10:50:00,160.09,160.23,159.99,160.03,14628.0,136.122,136.2411,136.037,136.071,14628.0
2015-07-02 10:55:00,160.0,160.13,159.99,160.08,10900.0,136.0455,136.156,136.037,136.1135,10900.0
2015-07-02 11:00:00,160.03,160.1,159.95,160.0,26475.0,136.071,136.1305,136.003,136.0455,26475.0
2015-07-02 11:05:00,160.04,160.07,159.85,159.91,4804.0,136.0795,136.105,135.918,135.969,4804.0
2015-07-02 11:10:00,159.89,159.96,159.81,159.86,3722.0,135.952,136.0115,135.884,135.9265,3722.0
2015-07-02 11:15:00,159.8,159.83,159.68,159.77,4719.0,135.8755,135.901,135.7734,135.8499,4719.0
2015-07-02 11:20:00,159.72,159.73,159.48,159.48,8962.0,135.8074,135.8159,135.6034,135.6034,8962.0
2015-07-02 11:25:00,159.53,159.54,159.26,159.26,15296.0,135.6459,135.6544,135.4163,135.4163,15296.0
2015-07-02 11:30:00,159.26,159.48,159.25,159.4,3670.0,135.4163,135.6034,135.4078,135.5353,3670.0
2015-07-02 11:35:00,159.56,159.73,159.55,159.64,5419.0,135.6714,135.8159,135.6629,135.7394,5419.0
2015-07-02 11:40:00,159.64,159.64,159.52,159.53,5776.0,135.7394,135.7394,135.6374,135.6459,5776.0
2015-07-02 11:45:00,159.48,159.55,159.46,159.5,2349.0,135.6034,135.6629,135.5864,135.6204,2349.0
2015-07-02 11:50:00,159.48,159.51,159.38,159.5,7274.0,135.6034,135.6289,135.5183,135.6204,7274.0
2015-07-02 11:55:00,159.5,159.55,159.35,159.5,3826.0,135.6204,135.6629,135.4928,135.6204,3826.0
2015-07-02 12:00:00,159.56,159.58,159.5,159.51,5090.0,135.6714,135.6884,135.6204,135.6289,5090.0
2015-07-02 12:05:00,159.49,159.52,159.3,159.34,5025.0,135.6119,135.6374,135.4503,135.4843,5025.0
2015-07-02 12:10:00,159.34,159.39,159.27,159.27,4860.0,135.4843,135.5268,135.4248,135.4248,4860.0
2015-07-02 12:15:00,159.31,159.34,159.05,159.07,6470.0,135.4588,135.4843,135.2377,135.2547,6470.0
2015-07-02 12:20:00,159.03,159.13,158.97,158.97,4517.0,135.2207,135.3058,135.1697,135.1697,4517.0
2015-07-02 12:25:00,158.98,159.09,158.98,159.01,3100.0,135.1782,135.2717,135.1782,135.2037,3100.0
2015-07-02 12:30:00,159.04,159.06,158.97,158.97,3667.0,135.2292,135.2462,135.1697,135.1697,3667.0
2015-07-02 12:35:00,159.0,159.14,158.9,158.96,5992.0,135.1952,135.3143,135.1102,135.1612,5992.0
2015-07-02 12:40:00,158.98,159.03,158.97,159.0,1806.0,135.1782,135.2207,135.1697,135.1952,1806.0
2015-07-02 12:45:00,159.02,159.12,159.02,159.12,2072.0,135.2122,135.2973,135.2122,135.2973,2072.0
2015-07-02 12:50:00,159.06,159.12,159.02,159.12,1553.0,135.2462,135.2973,135.2122,135.2973,1553.0
2015-07-02 12:55:00,159.09,159.15,159.02,159.13,5625.0,135.2717,135.3228,135.2122,135.3058,5625.0
2015-07-02 13:00:00,159.13,159.13,158.95,159.0,5221.0,135.3058,135.3058,135.1527,135.1952,5221.0
2015-07-02 13:05:00,159.01,159.13,158.97,159.04,5324.0,135.2037,135.3058,135.1697,135.2292,5324.0
2015-07-02 13:10:00,159.09,159.09,158.91,158.91,2800.0,135.2717,135.2717,135.1187,135.1187,2800.0
2015-07-02 13:15:00,158.96,159.05,158.96,158.97,2725.0,135.1612,135.2377,135.1612,135.1697,2725.0
2015-07-02 13:20:00,158.97,159.05,158.93,159.03,1000.0,135.1697,135.2377,135.1357,135.2207,1000.0
2015-07-02 13:25:00,159.0,159.05,158.92,158.98,9769.0,135.1952,135.2377,135.1272,135.1782,9769.0
2015-07-02 13:30:00,159.0,159.02,158.81,158.99,7624.0,135.1952,135.2122,135.0337,135.1867,7624.0
2015-07-02 13:35:00,158.99,159.03,158.79,158.89,4654.0,135.1867,135.2207,135.0167,135.1017,4654.0
2015-07-02 13:40:00,158.92,158.92,158.76,158.76,8569.0,135.1272,135.1272,134.9912,134.9912,8569.0
2015-07-02 13:45:00,158.88,159.0,158.88,158.99,2800.0,135.0932,135.1952,135.0932,135.1867,2800.0
2015-07-02 13:50:00,159.0,159.0,158.79,158.79,9603.0,135.1952,135.1952,135.0167,135.0167,9603.0
2015-07-02 13:55:00,158.83,158.84,158.6,158.73,14928.0,135.0507,135.0592,134.8551,134.9656,14928.0
2015-07-02 14:00:00,158.77,158.77,158.68,158.77,3140.0,134.9997,134.9997,134.9231,134.9997,3140.0
2015-07-02 14:05:00,158.75,158.77,158.61,158.75,7936.0,134.9827,134.9997,134.8636,134.9827,7936.0
2015-07-02 14:10:00,158.72,158.72,158.5,158.6,14749.0,134.9571,134.9571,134.7701,134.8551,14749.0
2015-07-02 14:15:00,158.58,158.69,158.51,158.69,3308.0,134.8381,134.9316,134.7786,134.9316,3308.0
2015-07-02 14:20:00,158.68,158.73,158.58,158.73,7015.0,134.9231,134.9656,134.8381,134.9656,7015.0
2015-07-02 14:25:00,158.74,158.74,158.55,158.56,5850.0,134.9741,134.9741,134.8126,134.8211,5850.0
2015-07-02 14:30:00,158.59,158.63,158.44,158.59,12973.0,134.8466,134.8806,134.7191,134.8466,12973.0
2015-07-02 14:35:00,158.59,158.68,158.58,158.6,5943.0,134.8466,134.9231,134.8381,134.8551,5943.0
2015-07-02 14:40:00,158.61,158.61,158.42,158.44,4855.0,134.8636,134.8636,134.7021,134.7191,4855.0
2015-07-02 14:45:00,158.47,158.57,158.46,158.53,4700.0,134.7446,134.8296,134.7361,134.7956,4700.0
2015-07-02 14:50:00,158.55,158.6,158.45,158.47,11135.0,134.8126,134.8551,134.7276,134.7446,11135.0
2015-07-02 14:55:00,158.49,158.81,158.49,158.7,7508.0,134.7616,135.0337,134.7616,134.9401,7508.0
2015-07-02 15:00:00,158.68,158.9,158.68,158.88,10274.0,134.9231,135.1102,134.9231,135.0932,10274.0
2015-07-02 15:05:00,158.84,158.9,158.62,158.69,12745.0,135.0592,135.1102,134.8721,134.9316,12745.0
2015-07-02 15:10:00,158.71,158.79,158.66,158.69,7951.0,134.9486,135.0167,134.9061,134.9316,7951.0
2015-07-02 15:15:00,158.74,158.74,158.64,158.7,6802.0,134.9741,134.9741,134.8891,134.9401,6802.0
2015-07-02 15:20:00,158.72,159.05,158.7,159.03,12466.0,134.9571,135.2377,134.9401,135.2207,12466.0
2015-07-02 15:25:00,158.98,159.12,158.97,159.11,9161.0,135.1782,135.2973,135.1697,135.2888,9161.0
2015-07-02 15:30:00,159.14,159.15,158.83,159.05,10208.0,135.3143,135.3228,135.0507,135.2377,10208.0
2015-07-02 15:35:00,159.05,159.08,158.96,159.07,21570.0,135.2377,135.2632,135.1612,135.2547,21570.0
2015-07-02 15:40:00,159.07,159.23,159.03,159.23,18438.0,135.2547,135.3908,135.2207,135.3908,18438.0
2015-07-02 15:45:00,159.22,159.34,159.21,159.34,15522.0,135.3823,135.4843,135.3738,135.4843,15522.0
2015-07-02 15:50:00,159.31,159.43,159.29,159.29,20376.0,135.4588,135.5608,135.4418,135.4418,20376.0
2015-07-02 15:55:00,159.29,159.51,159.29,159.5,70314.0,135.4418,135.6289,135.4418,135.6204,70314.0
2015-07-06 09:30:00,158.35,159.48,158.35,158.35,20794.0,134.6425,135.6034,134.6425,134.6425,20794.0
2015-07-06 09:35:00,158.51,159.0,158.4,158.59,27228.0,134.7786,135.1952,134.6851,134.8466,27228.0
2015-07-06 09:40:00,158.59,158.75,158.42,158.48,11728.0,134.8466,134.9827,134.7021,134.7531,11728.0
2015-07-06 09:45:00,158.43,158.56,158.31,158.5,7592.0,134.7106,134.8211,134.6085,134.7701,7592.0
2015-07-06 09:50:00,158.55,158.59,158.33,158.33,4576.0,134.8126,134.8466,134.6255,134.6255,4576.0
2015-07-06 09:55:00,158.33,158.38,158.26,158.28,5002.0,134.6255,134.668,134.566,134.583,5002.0
2015-07-06 10:00:00,158.25,158.32,158.1,158.23,6786.0,134.5575,134.617,134.43,134.5405,6786.0
2015-07-06 10:05:00,158.2,158.62,158.17,158.55,7272.0,134.515,134.8721,134.4895,134.8126,7272.0
2015-07-06 10:10:00,158.51,158.75,158.5,158.56,39926.0,134.7786,134.9827,134.7701,134.8211,39926.0
2015-07-06 10:15:00,158.56,158.7,158.48,158.56,20319.0,134.8211,134.9401,134.7531,134.8211,20319.0
2015-07-06 10:20:00,158.52,158.7,158.5,158.68,15162.0,134.7871,134.9401,134.7701,134.9231,15162.0
2015-07-06 10:25:00,158.7,158.87,158.7,158.83,7035.0,134.9401,135.0847,134.9401,135.0507,7035.0
2015-07-06 10:30:00,158.88,159.09,158.77,158.99,8185.0,135.0932,135.2717,134.9997,135.1867,8185.0
2015-07-06 10:35:00,158.99,159.15,158.88,158.88,8446.0,135.1867,135.3228,135.0932,135.0932,8446.0
2015-07-06 10:40:00,158.95,159.29,158.94,159.29,3663.0,135.1527,135.4418,135.1442,135.4418,3663.0
2015-07-06 10:45:00,159.25,159.42,159.24,159.25,4028.0,135.4078,135.5523,135.3993,135.4078,4028.0
2015-07-06 10:50:00,159.2,159.42,159.2,159.42,2617.0,135.3653,135.5523,135.3653,135.5523,2617.0
2015-07-06 10:55:00,159.41,159.43,159.27,159.28,5876.0,135.5438,135.5608,135.4248,135.4333,5876.0
2015-07-06 11:00:00,159.33,159.42,159.29,159.42,4300.0,135.4758,135.5523,135.4418,135.5523,4300.0
2015-07-06 11:05:00,159.33,159.37,159.19,159.22,2614.0,135.4758,135.5098,135.3568,135.3823,2614.0
2015-07-06 11:10:00,159.22,159.29,159.1,159.2,16361.0,135.3823,135.4418,135.2803,135.3653,16361.0
2015-07-06 11:15:00,159.13,159.13,158.85,158.86,1900.0,135.3058,135.3058,135.0677,135.0762,1900.0
2015-07-06 11:20:00,158.86,158.93,158.74,158.78,3696.0,135.0762,135.1357,134.9741,135.0082,3696.0
2015-07-06 11:25:00,158.76,158.89,158.72,158.74,24908.0,134.9912,135.1017,134.9571,134.9741,24908.0
2015-07-06 11:30:00,158.77,158.85,158.73,158.83,25907.0,134.9997,135.0677,134.9656,135.0507,25907.0
2015-07-06 11:35:00,158.81,159.0,158.76,158.95,11719.0,135.0337,135.1952,134.9912,135.1527,11719.0
2015-07-06 11:40:00,159.04,159.08,158.95,159.08,2451.0,135.2292,135.2632,135.1527,135.2632,2451.0
2015-07-06 11:45:00,159.06,159.14,158.96,159.14,2607.0,135.2462,135.3143,135.1612,135.3143,2607.0
2015-07-06 11:50:00,159.13,159.13,158.99,159.03,2127.0,135.3058,135.3058,135.1867,135.2207,2127.0
2015-07-06 11:55:00,159.01,159.2,159.01,159.2,2814.0,135.2037,135.3653,135.2037,135.3653,2814.0
2015-07-06 12:00:00,159.27,159.27,159.1,159.17,2649.0,135.4248,135.4248,135.2803,135.3398,2649.0
2015-07-06 12:05:00,159.3,159.31,159.19,159.25,3000.0,135.4503,135.4588,135.3568,135.4078,3000.0
2015-07-06 12:10:00,159.26,159.33,159.26,159.33,1200.0,135.4163,135.4758,135.4163,135.4758,1200.0
2015-07-06 12:15:00,159.33,159.45,159.27,159.44,2968.0,135.4758,135.5779,135.4248,135.5693,2968.0
2015-07-06 12:20:00,159.44,159.57,159.44,159.56,4149.0,135.5693,135.6799,135.5693,135.6714,4149.0
2015-07-06 12:25:00,159.59,159.59,159.48,159.51,4509.0,135.6969,135.6969,135.6034,135.6289,4509.0
2015-07-06 12:30:00,159.5,159.57,159.43,159.45,3861.0,135.6204,135.6799,135.5608,135.5779,3861.0
2015-07-06 12:35:00,159.4,159.4,159.27,159.33,3100.0,135.5353,135.5353,135.4248,135.4758,3100.0
2015-07-06 12:40:00,159.35,159.45,159.35,159.38,1700.0,135.4928,135.5779,135.4928,135.5183,1700.0
2015-07-06 12:45:00,159.38,159.38,159.3,159.35,2547.0,135.5183,135.5183,135.4503,135.4928,2547.0
2015-07-06 12:50:00,159.37,159.48,159.37,159.44,2069.0,135.5098,135.6034,135.5098,135.5693,2069.0
2015-07-06 12:55:00,159.44,159.46,159.36,159.43,7519.0,135.5693,135.5864,135.5013,135.5608,7519.0
2015-07-06 13:00:00,159.39,159.39,159.33,159.34,2500.0,135.5268,135.5268,135.4758,135.4843,2500.0
2015-07-06 13:05:00,159.42,159.42,159.27,159.3,2722.0,135.5523,135.5523,135.4248,135.4503,2722.0
2015-07-06 13:10:00,159.3,159.36,159.29,159.32,2741.0,135.4503,135.5013,135.4418,135.4673,2741.0
2015-07-06 13:15:00,159.3,159.3,158.94,158.99,6994.0,135.4503,135.4503,135.1442,135.1867,6994.0
2015-07-06 13:20:00,158.93,159.0,158.86,158.93,5718.0,135.1357,135.1952,135.0762,135.1357,5718.0
2015-07-06 13:25:00,158.92,159.01,158.88,159.01,3075.0,135.1272,135.2037,135.0932,135.2037,3075.0
2015-07-06 13:30:00,158.96,158.96,158.79,158.81,6342.0,135.1612,135.1612,135.0167,135.0337,6342.0
2015-07-06 13:35:00,158.8,158.82,158.67,158.72,35995.0,135.0252,135.0422,134.9146,134.9571,35995.0
2015-07-06 13:40:00,158.69,158.69,158.58,158.65,17481.0,134.9316,134.9316,134.8381,134.8976,17481.0
2015-07-06 13:45:00,158.69,158.69,158.53,158.62,5106.0,134.9316,134.9316,134.7956,134.8721,5106.0
2015-07-06 13:50:00,158.67,158.78,158.59,158.6,6240.0,134.9146,135.0082,134.8466,134.8551,6240.0
2015-07-06 13:55:00,158.68,158.79,158.68,158.74,2400.0,134.9231,135.0167,134.9231,134.9741,2400.0
2015-07-06 14:00:00,158.69,158.74,158.49,158.63,5945.0,134.9316,134.9741,134.7616,134.8806,5945.0
2015-07-06 14:05:00,158.61,158.72,158.61,158.66,3050.0,134.8636,134.9571,134.8636,134.9061,3050.0
2015-07-06 14:10:00,158.65,158.9,158.63,158.8,13147.0,134.8976,135.1102,134.8806,135.0252,13147.0
2015-07-06 14:15:00,158.8,158.8,158.61,158.67,5806.0,135.0252,135.0252,134.8636,134.9146,5806.0
2015-07-06 14:20:00,158.69,158.8,158.67,158.68,3217.0,134.9316,135.0252,134.9146,134.9231,3217.0
2015-07-06 14:25:00,158.73,158.73,158.55,158.66,3326.0,134.9656,134.9656,134.8126,134.9061,3326.0
2015-07-06 14:30:00,158.6,158.69,158.6,158.67,3737.0,134.8551,134.9316,134.8551,134.9146,3737.0
2015-07-06 14:35:00,158.65,158.75,158.59,158.65,6377.0,134.8976,134.9827,134.8466,134.8976,6377.0
2015-07-06 14:40:00,158.64,158.7,158.62,158.67,8110.0,134.8891,134.9401,134.8721,134.9146,8110.0
2015-07-06 14:45:00,158.69,158.97,158.69,158.96,6931.0,134.9316,135.1697,134.9316,135.1612,6931.0
2015-07-06 14:50:00,158.93,158.99,158.85,158.88,7420.0,135.1357,135.1867,135.0677,135.0932,7420.0
2015-07-06 14:55:00,158.88,158.9,158.76,158.78,10884.0,135.0932,135.1102,134.9912,135.0082,10884.0
2015-07-06 15:00:00,158.78,158.84,158.69,158.7,9906.0,135.0082,135.0592,134.9316,134.9401,9906.0
2015-07-06 15:05:00,158.72,158.85,158.72,158.81,7201.0,134.9571,135.0677,134.9571,135.0337,7201.0
2015-07-06 15:10:00,158.84,158.89,158.79,158.88,10813.0,135.0592,135.1017,135.0167,135.0932,10813.0
2015-07-06 15:15:00,158.92,159.04,158.87,158.94,15572.0,135.1272,135.2292,135.0847,135.1442,15572.0
2015-07-06 15:20:00,158.97,159.12,158.97,159.05,7502.0,135.1697,135.2973,135.1697,135.2377,7502.0
2015-07-06 15:25:00,159.05,159.15,159.05,159.08,26200.0,135.2377,135.3228,135.2377,135.2632,26200.0
2015-07-06 15:30:00,159.08,159.49,159.05,159.35,9983.0,135.2632,135.6119,135.2377,135.4928,9983.0
2015-07-06 15:35:00,159.36,159.43,159.22,159.31,10068.0,135.5013,135.5608,135.3823,135.4588,10068.0
2015-07-06 15:40:00,159.31,159.31,159.18,159.26,9728.0,135.4588,135.4588,135.3483,135.4163,9728.0
2015-07-06 15:45:00,159.27,159.37,159.19,159.19,17432.0,135.4248,135.5098,135.3568,135.3568,17432.0
2015-07-06 15:50:00,159.28,159.37,159.25,159.3,21847.0,135.4333,135.5098,135.4078,135.4503,21847.0
2015-07-06 15:55:00,159.29,159.34,159.07,159.25,36329.0,135.4418,135.4843,135.2547,135.4078,36329.0
2015-07-07 09:30:00,159.83,159.95,158.93,159.78,10571.0,135.901,136.003,135.1357,135.8584,10571.0
2015-07-07 09:35:00,159.71,159.88,159.3,159.49,7393.0,135.7989,135.9435,135.4503,135.6119,7393.0
2015-07-07 09:40:00,159.5,159.67,159.14,159.67,12050.0,135.6204,135.7649,135.3143,135.7649,12050.0
2015-07-07 09:45:00,159.61,159.69,159.27,159.36,45669.0,135.7139,135.7819,135.4248,135.5013,45669.0
2015-07-07 09:50:00,159.46,159.59,159.33,159.45,40420.0,135.5864,135.6969,135.4758,135.5779,40420.0
2015-07-07 09:55:00,159.48,159.5,159.16,159.25,4963.0,135.6034,135.6204,135.3313,135.4078,4963.0
2015-07-07 10:00:00,159.33,159.38,159.03,159.11,4519.0,135.4758,135.5183,135.2207,135.2888,4519.0
2015-07-07 10:05:00,159.07,159.18,158.9,159.03,7222.0,135.2547,135.3483,135.1102,135.2207,7222.0
2015-07-07 10:10:00,159.07,159.34,159.06,159.21,2700.0,135.2547,135.4843,135.2462,135.3738,2700.0
2015-07-07 10:15:00,159.21,159.21,158.94,158.94,6351.0,135.3738,135.3738,135.1442,135.1442,6351.0
2015-07-07 10:20:00,158.95,159.07,158.8,158.94,5400.0,135.1527,135.2547,135.0252,135.1442,5400.0
2015-07-07 10:25:00,158.88,158.9,158.61,158.69,5518.0,135.0932,135.1102,134.8636,134.9316,5518.0
2015-07-07 10:30:00,158.67,158.67,158.48,158.6,6501.0,134.9146,134.9146,134.7531,134.8551,6501.0
2015-07-07 10:35:00,158.55,158.63,158.45,158.45,5299.0,134.8126,134.8806,134.7276,134.7276,5299.0
2015-07-07 10:40:00,158.52,158.55,158.32,158.37,5664.0,134.7871,134.8126,134.617,134.6595,5664.0
2015-07-07 10:45:00,158.46,158.74,158.45,158.71,3576.0,134.7361,134.9741,134.7276,134.9486,3576.0
2015-07-07 10:50:00,158.69,158.94,158.63,158.94,3500.0,134.9316,135.1442,134.8806,135.1442,3500.0
2015-07-07 10:55:00,158.88,158.89,158.59,158.6,7169.0,135.0932,135.1017,134.8466,134.8551,7169.0
2015-07-07 11:00:00,158.6,158.6,158.4,158.42,4353.0,134.8551,134.8551,134.6851,134.7021,4353.0
2015-07-07 11:05:00,158.49,158.49,158.32,158.46,2506.0,134.7616,134.7616,134.617,134.7361,2506.0
2015-07-07 11:10:00,158.49,158.7,158.49,158.66,4115.0,134.7616,134.9401,134.7616,134.9061,4115.0
2015-07-07 11:15:00,158.62,158.8,158.6,158.7,5845.0,134.8721,135.0252,134.8551,134.9401,5845.0
2015-07-07 11:20:00,158.64,158.64,158.39,158.44,2768.0,134.8891,134.8891,134.6765,134.7191,2768.0
2015-07-07 11:25:00,158.45,158.67,158.35,158.38,4229.0,134.7276,134.9146,134.6425,134.668,4229.0
2015-07-07 11:30:00,158.37,158.46,158.19,158.24,7100.0,134.6595,134.7361,134.5065,134.549,7100.0
2015-07-07 11:35:00,158.17,158.61,158.13,158.57,13718.0,134.4895,134.8636,134.4555,134.8296,13718.0
2015-07-07 11:40:00,158.6,158.82,158.56,158.68,31596.0,134.8551,135.0422,134.8211,134.9231,31596.0
2015-07-07 11:45:00,158.65,158.7,158.58,158.63,8472.0,134.8976,134.9401,134.8381,134.8806,8472.0
2015-07-07 11:50:00,158.69,158.69,158.51,158.59,5880.0,134.9316,134.9316,134.7786,134.8466,5880.0
2015-07-07 11:55:00,158.63,158.93,158.61,158.89,34337.0,134.8806,135.1357,134.8636,135.1017,34337.0
2015-07-07 12:00:00,158.9,159.21,158.87,159.21,6821.0,135.1102,135.3738,135.0847,135.3738,6821.0
2015-07-07 12:05:00,159.17,159.25,158.99,159.15,21358.0,135.3398,135.4078,135.1867,135.3228,21358.0
2015-07-07 12:10:00,159.2,159.2,159.01,159.14,4800.0,135.3653,135.3653,135.2037,135.3143,4800.0
2015-07-07 12:15:00,159.22,159.31,159.14,159.28,3216.0,135.3823,135.4588,135.3143,135.4333,3216.0
2015-07-07 12:20:00,159.38,159.54,159.37,159.44,5127.0,135.5183,135.6544,135.5098,135.5693,5127.0
2015-07-07 12:25:00,159.41,159.54,159.36,159.48,7417.0,135.5438,135.6544,135.5013,135.6034,7417.0
2015-07-07 12:30:00,159.48,159.53,159.4,159.5,1886.0,135.6034,135.6459,135.5353,135.6204,1886.0
2015-07-07 12:35:00,159.55,159.73,159.49,159.73,4876.0,135.6629,135.8159,135.6119,135.8159,4876.0
2015-07-07 12:40:00,159.64,159.91,159.64,159.78,16333.0,135.7394,135.969,135.7394,135.8584,16333.0
2015-07-07 12:45:00,159.81,159.95,159.78,159.84,3533.0,135.884,136.003,135.8584,135.9095,3533.0
2015-07-07 12:50:00,159.78,159.84,159.65,159.77,2900.0,135.8584,135.9095,135.7479,135.8499,2900.0
2015-07-07 12:55:00,159.79,160.0,159.73,159.91,8374.0,135.8669,136.0455,135.8159,135.969,8374.0
2015-07-07 13:00:00,159.93,159.96,159.74,159.77,2801.0,135.986,136.0115,135.8244,135.8499,2801.0
2015-07-07 13:05:00,159.69,159.79,159.59,159.78,3900.0,135.7819,135.8669,135.6969,135.8584,3900.0
2015-07-07 13:10:00,159.75,160.25,159.74,160.25,3668.0,135.8329,136.2581,135.8244,136.2581,3668.0
2015-07-07 13:15:00,160.15,160.16,159.8,159.91,5200.0,136.1731,136.1816,135.8755,135.969,5200.0
2015-07-07 13:20:00,159.94,160.0,159.78,160.0,6131.0,135.9945,136.0455,135.8584,136.0455,6131.0
2015-07-07 13:25:00,160.01,160.18,159.95,160.18,3801.0,136.054,136.1986,136.003,136.1986,3801.0
2015-07-07 13:30:00,160.2,160.2,160.03,160.13,7021.0,136.2156,136.2156,136.071,136.156,7021.0
2015-07-07 13:35:00,160.08,160.18,160.03,160.16,4461.0,136.1135,136.1986,136.071,136.1816,4461.0
2015-07-07 13:40:00,160.2,160.42,160.1,160.39,3585.0,136.2156,136.4026,136.1305,136.3771,3585.0
2015-07-07 13:45:00,160.43,160.43,160.3,160.43,13364.0,136.4111,136.4111,136.3006,136.4111,13364.0
2015-07-07 13:50:00,160.42,160.43,160.04,160.18,18088.0,136.4026,136.4111,136.0795,136.1986,18088.0
2015-07-07 13:55:00,160.19,160.24,160.11,160.21,5710.0,136.2071,136.2496,136.139,136.2241,5710.0
2015-07-07 14:00:00,160.22,160.27,160.16,160.18,8793.0,136.2326,136.2751,136.1816,136.1986,8793.0
2015-07-07 14:05:00,160.21,160.25,160.11,160.16,4624.0,136.2241,136.2581,136.139,136.1816,4624.0
2015-07-07 14:10:00,160.18,160.29,160.17,160.18,13681.0,136.1986,136.2921,136.1901,136.1986,13681.0
2015-07-07 14:15:00,160.11,160.19,159.92,160.01,5444.0,136.139,136.2071,135.9775,136.054,5444.0
2015-07-07 14:20:00,160.0,160.13,159.83,160.06,5162.0,136.0455,136.156,135.901,136.0965,5162.0
2015-07-07 14:25:00,160.15,160.19,160.05,160.1,3148.0,136.1731,136.2071,136.088,136.1305,3148.0
2015-07-07 14:30:00,160.13,160.19,160.03,160.16,3545.0,136.156,136.2071,136.071,136.1816,3545.0
2015-07-07 14:35:00,160.15,160.3,160.11,160.3,9500.0,136.1731,136.3006,136.139,136.3006,9500.0
2015-07-07 14:40:00,160.31,160.9,160.31,160.79,9413.0,136.3091,136.8108,136.3091,136.7172,9413.0
2015-07-07 14:45:00,160.83,160.95,160.74,160.81,4825.0,136.7512,136.8533,136.6747,136.7342,4825.0
2015-07-07 14:50:00,160.85,160.93,160.74,160.88,5666.0,136.7682,136.8363,136.6747,136.7938,5666.0
2015-07-07 14:55:00,160.89,161.22,160.81,161.17,7152.0,136.8023,137.0829,136.7342,137.0403,7152.0
2015-07-07 15:00:00,161.14,161.29,161.03,161.07,8099.0,137.0148,137.1424,136.9213,136.9553,8099.0
2015-07-07 15:05:00,161.07,161.13,160.94,161.11,6504.0,136.9553,137.0063,136.8448,136.9893,6504.0
2015-07-07 15:10:00,161.12,161.12,160.98,161.05,5903.0,136.9978,136.9978,136.8788,136.9383,5903.0
2015-07-07 15:15:00,161.04,161.2,160.93,161.19,9861.0,136.9298,137.0658,136.8363,137.0573,9861.0
2015-07-07 15:20:00,161.2,161.3,161.11,161.19,16412.0,137.0658,137.1509,136.9893,137.0573,16412.0
2015-07-07 15:25:00,161.22,161.37,161.17,161.2,14723.0,137.0829,137.2104,137.0403,137.0658,14723.0
2015-07-07 15:30:00,161.2,161.32,161.14,161.32,14247.0,137.0658,137.1679,137.0148,137.1679,14247.0
2015-07-07 15:35:00,161.31,161.35,161.08,161.13,12956.0,137.1594,137.1934,136.9638,137.0063,12956.0
2015-07-07 15:40:00,161.13,161.16,161.01,161.12,9598.0,137.0063,137.0318,136.9043,136.9978,9598.0
2015-07-07 15:45:00,161.12,161.22,161.08,161.16,13943.0,136.9978,137.0829,136.9638,137.0318,13943.0
2015-07-07 15:50:00,161.18,161.5,161.18,161.38,16098.0,137.0488,137.3209,137.0488,137.2189,16098.0
2015-07-07 15:55:00,161.33,161.51,161.31,161.42,38955.0,137.1764,137.3294,137.1594,137.2529,38955.0
2015-07-08 09:30:00,160.22,161.04,160.22,161.0,11285.0,136.2326,136.9298,136.2326,136.8958,11285.0
2015-07-08 09:35:00,161.08,161.23,160.7,160.97,8581.0,136.9638,137.0914,136.6407,136.8703,8581.0
2015-07-08 09:40:00,160.86,161.03,160.52,161.03,11598.0,136.7768,136.9213,136.4877,136.9213,11598.0
2015-07-08 09:45:00,160.93,161.11,160.58,160.58,8500.0,136.8363,136.9893,136.5387,136.5387,8500.0
2015-07-08 09:50:00,160.58,160.65,160.39,160.5,7006.0,136.5387,136.5982,136.3771,136.4707,7006.0
2015-07-08 09:55:00,160.58,160.86,160.52,160.74,6500.0,136.5387,136.7768,136.4877,136.6747,6500.0
2015-07-08 10:00:00,160.72,160.73,160.18,160.29,5376.0,136.6577,136.6662,136.1986,136.2921,5376.0
2015-07-08 10:05:00,160.27,160.43,160.17,160.43,9103.0,136.2751,136.4111,136.1901,136.4111,9103.0
2015-07-08 10:10:00,160.39,160.55,160.31,160.5,10522.0,136.3771,136.5132,136.3091,136.4707,10522.0
2015-07-08 10:15:00,160.5,160.58,160.34,160.58,4829.0,136.4707,136.5387,136.3346,136.5387,4829.0
2015-07-08 10:20:00,160.59,160.94,160.55,160.94,7804.0,136.5472,136.8448,136.5132,136.8448,7804.0
2015-07-08 10:25:00,160.92,160.97,160.83,160.9,2400.0,136.8278,136.8703,136.7512,136.8108,2400.0
2015-07-08 10:30:00,160.83,160.83,160.61,160.69,2627.0,136.7512,136.7512,136.5642,136.6322,2627.0
2015-07-08 10:35:00,160.65,160.86,160.57,160.86,3073.0,136.5982,136.7768,136.5302,136.7768,3073.0
2015-07-08 10:40:00,160.87,161.19,160.85,161.09,7247.0,136.7853,137.0573,136.7682,136.9723,7247.0
2015-07-08 10:45:00,161.09,161.22,161.07,161.2,3095.0,136.9723,137.0829,136.9553,137.0658,3095.0
2015-07-08 10:50:00,161.32,161.34,161.15,161.21,5103.0,137.1679,137.1849,137.0233,137.0744,5103.0
2015-07-08 10:55:00,161.17,161.75,161.17,161.7,9798.0,137.0403,137.5335,137.0403,137.491,9798.0
2015-07-08 11:00:00,161.7,161.7,161.49,161.64,7700.0,137.491,137.491,137.3124,137.44,7700.0
2015-07-08 11:05:00,161.62,161.66,161.31,161.31,17792.0,137.423,137.457,137.1594,137.1594,17792.0
2015-07-08 11:10:00,161.31,161.36,161.18,161.36,9667.0,137.1594,137.2019,137.0488,137.2019,9667.0
2015-07-08 11:15:00,161.34,161.5,161.2,161.46,19038.0,137.1849,137.3209,137.0658,137.2869,19038.0
2015-07-08 11:20:00,161.42,161.48,161.17,161.17,3778.0,137.2529,137.3039,137.0403,137.0403,3778.0
2015-07-08 11:25:00,161.09,161.41,161.09,161.34,12000.0,136.9723,137.2444,136.9723,137.1849,12000.0
2015-07-08 11:30:00,161.34,161.55,161.34,161.48,4645.0,137.1849,137.3634,137.1849,137.3039,4645.0
2015-07-08 11:35:00,161.47,161.5,161.26,161.26,1700.0,137.2954,137.3209,137.1169,137.1169,1700.0
2015-07-08 11:40:00,161.28,161.28,160.94,161.13,9334.0,137.1339,137.1339,136.8448,137.0063,9334.0
2015-07-08 11:45:00,161.28,161.34,161.09,161.15,2361.0,137.1339,137.1849,136.9723,137.0233,2361.0
2015-07-08 11:50:00,161.04,161.18,160.97,161.05,2900.0,136.9298,137.0488,136.8703,136.9383,2900.0
2015-07-08 11:55:00,161.02,161.08,160.95,161.0,2836.0,136.9128,136.9638,136.8533,136.8958,2836.0
2015-07-08 12:00:00,161.0,161.14,160.99,161.14,2515.0,136.8958,137.0148,136.8873,137.0148,2515.0
2015-07-08 12:05:00,161.12,161.19,161.12,161.19,500.0,136.9978,137.0573,136.9978,137.0573,500.0
2015-07-08 12:10:00,161.1,161.16,161.03,161.03,2178.0,136.9808,137.0318,136.9213,136.9213,2178.0
2015-07-08 12:15:00,161.05,161.06,160.97,161.06,3347.0,136.9383,136.9468,136.8703,136.9468,3347.0
2015-07-08 12:20:00,161.06,161.21,161.04,161.12,3200.0,136.9468,137.0744,136.9298,136.9978,3200.0
2015-07-08 12:25:00,161.14,161.14,161.03,161.03,1200.0,137.0148,137.0148,136.9213,136.9213,1200.0
2015-07-08 12:30:00,161.06,161.11,160.99,160.99,2000.0,136.9468,136.9893,136.8873,136.8873,2000.0
2015-07-08 12:35:00,161.06,161.12,161.06,161.09,600.0,136.9468,136.9978,136.9468,136.9723,600.0
2015-07-08 12:40:00,161.05,161.14,161.0,161.0,2400.0,136.9383,137.0148,136.8958,136.8958,2400.0
2015-07-08 12:45:00,160.99,160.99,160.9,160.97,2600.0,136.8873,136.8873,136.8108,136.8703,2600.0
2015-07-08 12:50:00,160.97,161.04,160.95,161.04,1300.0,136.8703,136.9298,136.8533,136.9298,1300.0
2015-07-08 12:55:00,161.05,161.4,161.05,161.4,7650.0,136.9383,137.2359,136.9383,137.2359,7650.0
2015-07-08 13:00:00,161.42,161.49,161.16,161.22,2500.0,137.2529,137.3124,137.0318,137.0829,2500.0
2015-07-08 13:05:00,161.19,161.22,161.15,161.18,1300.0,137.0573,137.0829,137.0233,137.0488,1300.0
2015-07-08 13:10:00,161.16,161.42,161.14,161.21,3500.0,137.0318,137.2529,137.0148,137.0744,3500.0
2015-07-08 13:15:00,161.28,161.33,161.26,161.26,3092.0,137.1339,137.1764,137.1169,137.1169,3092.0
2015-07-08 13:20:00,161.24,161.31,161.1,161.15,3107.0,137.0999,137.1594,136.9808,137.0233,3107.0
2015-07-08 13:25:00,161.16,161.31,161.16,161.31,900.0,137.0318,137.1594,137.0318,137.1594,900.0
2015-07-08 13:30:00,161.31,161.35,161.17,161.18,2824.0,137.1594,137.1934,137.0403,137.0488,2824.0
2015-07-08 13:35:00,161.23,161.28,161.16,161.16,3155.0,137.0914,137.1339,137.0318,137.0318,3155.0
2015-07-08 13:40:00,161.23,161.31,161.21,161.31,2100.0,137.0914,137.1594,137.0744,137.1594,2100.0
2015-07-08 13:45:00,161.3,161.3,161.24,161.28,1500.0,137.1509,137.1509,137.0999,137.1339,1500.0
2015-07-08 13:50:00,161.28,161.44,161.23,161.36,15211.0,137.1339,137.2699,137.0914,137.2019,15211.0
2015-07-08 13:55:00,161.38,161.55,161.37,161.42,3174.0,137.2189,137.3634,137.2104,137.2529,3174.0
2015-07-08 14:00:00,161.44,161.47,161.12,161.24,3222.0,137.2699,137.2954,136.9978,137.0999,3222.0
2015-07-08 14:05:00,161.34,161.45,161.03,161.26,6446.0,137.1849,137.2784,136.9213,137.1169,6446.0
2015-07-08 14:10:00,161.2,161.32,161.19,161.32,2500.0,137.0658,137.1679,137.0573,137.1679,2500.0
2015-07-08 14:15:00,161.29,161.32,161.19,161.19,17691.0,137.1424,137.1679,137.0573,137.0573,17691.0
2015-07-08 14:20:00,161.14,161.25,161.03,161.16,4929.0,137.0148,137.1084,136.9213,137.0318,4929.0
2015-07-08 14:25:00,161.13,161.24,161.0,161.12,30106.0,137.0063,137.0999,136.8958,136.9978,30106.0
2015-07-08 14:30:00,161.12,161.12,160.95,160.96,9785.0,136.9978,136.9978,136.8533,136.8618,9785.0
2015-07-08 14:35:00,160.96,160.98,160.79,160.83,5205.0,136.8618,136.8788,136.7172,136.7512,5205.0
2015-07-08 14:40:00,160.85,160.9,160.66,160.86,18115.0,136.7682,136.8108,136.6067,136.7768,18115.0
2015-07-08 14:45:00,160.86,160.88,160.57,160.68,8820.0,136.7768,136.7938,136.5302,136.6237,8820.0
2015-07-08 14:50:00,160.64,160.68,160.46,160.68,10388.0,136.5897,136.6237,136.4366,136.6237,10388.0
2015-07-08 14:55:00,160.68,160.95,160.67,160.69,5820.0,136.6237,136.8533,136.6152,136.6322,5820.0
2015-07-08 15:00:00,160.73,160.95,160.63,160.75,6652.0,136.6662,136.8533,136.5812,136.6832,6652.0
2015-07-08 15:05:00,160.75,161.02,160.7,161.02,7115.0,136.6832,136.9128,136.6407,136.9128,7115.0
2015-07-08 15:10:00,160.97,161.23,160.94,161.13,8498.0,136.8703,137.0914,136.8448,137.0063,8498.0
2015-07-08 15:15:00,161.14,161.15,160.93,160.93,8200.0,137.0148,137.0233,136.8363,136.8363,8200.0
2015-07-08 15:20:00,160.94,161.05,160.77,160.82,7300.0,136.8448,136.9383,136.7002,136.7427,7300.0
2015-07-08 15:25:00,160.82,160.87,160.56,160.56,9945.0,136.7427,136.7853,136.5217,136.5217,9945.0
2015-07-08 15:30:00,160.63,161.0,160.61,160.83,8409.0,136.5812,136.8958,136.5642,136.7512,8409.0
2015-07-08 15:35:00,160.8,161.02,160.65,160.9,11689.0,136.7257,136.9128,136.5982,136.8108,11689.0
2015-07-08 15:40:00,160.93,161.11,160.92,160.92,12768.0,136.8363,136.9893,136.8278,136.8278,12768.0
2015-07-08 15:45:00,160.93,161.06,160.75,161.02,24585.0,136.8363,136.9468,136.6832,136.9128,24585.0
2015-07-08 15:50:00,161.02,161.02,160.85,160.97,14250.0,136.9128,136.9128,136.7682,136.8703,14250.0
2015-07-08 15:55:00,160.96,161.02,160.62,160.73,44989.0,136.8618,136.9128,136.5727,136.6662,44989.0
2015-07-09 09:30:00,163.01,163.35,162.6,162.6,12525.0,138.6049,138.894,138.2562,138.2562,12525.0
2015-07-09 09:35:00,162.84,163.38,162.84,163.28,12608.0,138.4603,138.9195,138.4603,138.8344,12608.0
2015-07-09 09:40:00,163.28,163.5,163.14,163.34,21803.0,138.8344,139.0215,138.7154,138.8855,21803.0
2015-07-09 09:45:00,163.37,163.38,162.82,163.0,30134.0,138.911,138.9195,138.4433,138.5964,30134.0
2015-07-09 09:50:00,163.14,163.44,163.13,163.24,12007.0,138.7154,138.9705,138.7069,138.8004,12007.0
2015-07-09 09:55:00,163.23,163.45,163.21,163.4,7742.0,138.7919,138.979,138.7749,138.9365,7742.0
2015-07-09 10:00:00,163.33,163.55,163.33,163.41,8680.0,138.877,139.064,138.877,138.945,8680.0
2015-07-09 10:05:00,163.39,163.44,163.14,163.27,5432.0,138.928,138.9705,138.7154,138.8259,5432.0
2015-07-09 10:10:00,163.21,163.71,163.18,163.71,11253.0,138.7749,139.2001,138.7494,139.2001,11253.0
2015-07-09 10:15:00,163.67,163.77,163.58,163.66,13879.0,139.1661,139.2511,139.0895,139.1575,13879.0
2015-07-09 10:20:00,163.65,163.74,163.51,163.67,10067.0,139.149,139.2256,139.03,139.1661,10067.0
2015-07-09 10:25:00,163.64,163.77,163.42,163.42,11337.0,139.1405,139.2511,138.9535,138.9535,11337.0
2015-07-09 10:30:00,163.52,163.66,163.39,163.63,12588.0,139.0385,139.1575,138.928,139.132,12588.0
2015-07-09 10:35:00,163.64,163.74,163.51,163.51,8445.0,139.1405,139.2256,139.03,139.03,8445.0
2015-07-09 10:40:00,163.52,163.54,163.43,163.54,8860.0,139.0385,139.0555,138.962,139.0555,8860.0
2015-07-09 10:45:00,163.47,163.63,163.43,163.59,7211.0,138.996,139.132,138.962,139.098,7211.0
2015-07-09 10:50:00,163.6,163.68,163.57,163.68,5882.0,139.1065,139.1746,139.081,139.1746,5882.0
2015-07-09 10:55:00,163.69,163.87,163.68,163.87,7155.0,139.1831,139.3361,139.1746,139.3361,7155.0
2015-07-09 11:00:00,163.85,163.87,163.73,163.78,6112.0,139.3191,139.3361,139.2171,139.2596,6112.0
2015-07-09 11:05:00,163.79,163.89,163.73,163.83,10061.0,139.2681,139.3531,139.2171,139.3021,10061.0
2015-07-09 11:10:00,163.88,163.95,163.87,163.94,5007.0,139.3446,139.4041,139.3361,139.3956,5007.0
2015-07-09 11:15:00,163.95,164.0,163.88,163.89,24978.0,139.4041,139.4466,139.3446,139.3531,24978.0
2015-07-09 11:20:00,163.9,163.91,163.64,163.79,20689.0,139.3616,139.3701,139.1405,139.2681,20689.0
2015-07-09 11:25:00,163.8,163.88,163.68,163.8,8249.0,139.2766,139.3446,139.1746,139.2766,8249.0
2015-07-09 11:30:00,163.75,163.8,163.57,163.57,10788.0,139.2341,139.2766,139.081,139.081,10788.0
2015-07-09 11:35:00,163.55,163.59,163.38,163.38,11310.0,139.064,139.098,138.9195,138.9195,11310.0
2015-07-09 11:40:00,163.38,163.38,163.26,163.37,15635.0,138.9195,138.9195,138.8174,138.911,15635.0
2015-07-09 11:45:00,163.34,163.45,163.26,163.32,7402.0,138.8855,138.979,138.8174,138.8685,7402.0
2015-07-09 11:50:00,163.39,163.42,163.27,163.4,6162.0,138.928,138.9535,138.8259,138.9365,6162.0
2015-07-09 11:55:00,163.38,163.38,163.11,163.11,3229.0,138.9195,138.9195,138.6899,138.6899,3229.0
2015-07-09 12:00:00,163.1,163.17,163.04,163.06,11513.0,138.6814,138.7409,138.6304,138.6474,11513.0
2015-07-09 12:05:00,163.08,163.08,162.88,162.89,10673.0,138.6644,138.6644,138.4943,138.5028,10673.0
2015-07-09 12:10:00,162.93,163.01,162.92,162.98,8381.0,138.5368,138.6049,138.5283,138.5794,8381.0
2015-07-09 12:15:00,163.0,163.14,162.93,163.14,4588.0,138.5964,138.7154,138.5368,138.7154,4588.0
2015-07-09 12:20:00,163.15,163.15,163.0,163.05,3300.0,138.7239,138.7239,138.5964,138.6389,3300.0
2015-07-09 12:25:00,163.05,163.06,162.97,162.98,2959.0,138.6389,138.6474,138.5709,138.5794,2959.0
2015-07-09 12:30:00,162.98,163.21,162.98,163.21,4845.0,138.5794,138.7749,138.5794,138.7749,4845.0
2015-07-09 12:35:00,163.19,163.23,163.07,163.07,3721.0,138.7579,138.7919,138.6559,138.6559,3721.0
2015-07-09 12:40:00,163.06,163.11,163.0,163.02,3937.0,138.6474,138.6899,138.5964,138.6134,3937.0
2015-07-09 12:45:00,163.04,163.16,162.93,162.93,5970.0,138.6304,138.7324,138.5368,138.5368,5970.0
2015-07-09 12:50:00,163.0,163.16,162.99,163.14,3427.0,138.5964,138.7324,138.5879,138.7154,3427.0
2015-07-09 12:55:00,163.14,163.21,163.09,163.15,8193.0,138.7154,138.7749,138.6729,138.7239,8193.0
2015-07-09 13:00:00,163.12,163.17,163.05,163.08,6673.0,138.6984,138.7409,138.6389,138.6644,6673.0
2015-07-09 13:05:00,163.11,163.11,162.89,162.93,6454.0,138.6899,138.6899,138.5028,138.5368,6454.0
2015-07-09 13:10:00,162.96,163.04,162.95,163.03,3146.0,138.5623,138.6304,138.5538,138.6219,3146.0
2015-07-09 13:15:00,163.03,163.03,162.95,163.0,7948.0,138.6219,138.6219,138.5538,138.5964,7948.0
2015-07-09 13:20:00,163.0,163.05,162.89,163.03,7655.0,138.5964,138.6389,138.5028,138.6219,7655.0
2015-07-09 13:25:00,163.1,163.12,162.93,162.93,4974.0,138.6814,138.6984,138.5368,138.5368,4974.0
2015-07-09 13:30:00,162.99,163.11,162.97,163.11,5886.0,138.5879,138.6899,138.5709,138.6899,5886.0
2015-07-09 13:35:00,163.09,163.17,163.04,163.17,6305.0,138.6729,138.7409,138.6304,138.7409,6305.0
2015-07-09 13:40:00,163.15,163.16,163.02,163.08,4711.0,138.7239,138.7324,138.6134,138.6644,4711.0
2015-07-09 13:45:00,163.17,163.22,163.12,163.16,6844.0,138.7409,138.7834,138.6984,138.7324,6844.0
2015-07-09 13:50:00,163.17,163.18,163.01,163.01,3724.0,138.7409,138.7494,138.6049,138.6049,3724.0
2015-07-09 13:55:00,163.03,163.22,163.03,163.17,6659.0,138.6219,138.7834,138.6219,138.7409,6659.0
2015-07-09 14:00:00,163.17,163.28,163.1,163.16,4839.0,138.7409,138.8344,138.6814,138.7324,4839.0
2015-07-09 14:05:00,163.15,163.16,163.0,163.03,4854.0,138.7239,138.7324,138.5964,138.6219,4854.0
2015-07-09 14:10:00,163.03,163.03,162.86,162.86,8829.0,138.6219,138.6219,138.4773,138.4773,8829.0
2015-07-09 14:15:00,162.83,162.91,162.58,162.58,22727.0,138.4518,138.5198,138.2392,138.2392,22727.0
2015-07-09 14:20:00,162.58,162.65,162.55,162.6,12705.0,138.2392,138.2988,138.2137,138.2562,12705.0
2015-07-09 14:25:00,162.61,162.91,162.58,162.91,19602.0,138.2648,138.5198,138.2392,138.5198,19602.0
2015-07-09 14:30:00,162.91,162.93,162.8,162.9,16801.0,138.5198,138.5368,138.4263,138.5113,16801.0
2015-07-09 14:35:00,162.89,163.02,162.86,162.98,7400.0,138.5028,138.6134,138.4773,138.5794,7400.0
2015-07-09 14:40:00,163.01,163.01,162.83,162.85,22710.0,138.6049,138.6049,138.4518,138.4688,22710.0
2015-07-09 14:45:00,162.85,163.05,162.78,162.93,34587.0,138.4688,138.6389,138.4093,138.5368,34587.0
2015-07-09 14:50:00,162.93,163.2,162.89,163.13,6743.0,138.5368,138.7664,138.5028,138.7069,6743.0
2015-07-09 14:55:00,163.13,163.33,163.09,163.24,6547.0,138.7069,138.877,138.6729,138.8004,6547.0
2015-07-09 15:00:00,163.2,163.36,163.18,163.36,6200.0,138.7664,138.9025,138.7494,138.9025,6200.0
2015-07-09 15:05:00,163.35,163.47,163.29,163.47,22876.0,138.894,138.996,138.8429,138.996,22876.0
2015-07-09 15:10:00,163.46,163.57,163.44,163.56,16904.0,138.9875,139.081,138.9705,139.0725,16904.0
2015-07-09 15:15:00,163.58,163.73,163.48,163.7,19434.0,139.0895,139.2171,139.0045,139.1916,19434.0
2015-07-09 15:20:00,163.7,163.73,163.64,163.65,22188.0,139.1916,139.2171,139.1405,139.149,22188.0
2015-07-09 15:25:00,163.65,163.67,163.41,163.41,7942.0,139.149,139.1661,138.945,138.945,7942.0
2015-07-09 15:30:00,163.41,163.41,163.06,163.08,10270.0,138.945,138.945,138.6474,138.6644,10270.0
2015-07-09 15:35:00,163.08,163.24,163.02,163.2,17451.0,138.6644,138.8004,138.6134,138.7664,17451.0
2015-07-09 15:40:00,163.18,163.45,163.05,163.35,17983.0,138.7494,138.979,138.6389,138.894,17983.0
2015-07-09 15:45:00,163.33,163.35,163.22,163.34,21305.0,138.877,138.894,138.7834,138.8855,21305.0
2015-07-09 15:50:00,163.33,163.34,163.0,163.01,42349.0,138.877,138.8855,138.5964,138.6049,42349.0
2015-07-09 15:55:00,163.0,163.05,162.69,162.69,75289.0,138.5964,138.6389,138.3328,138.3328,75289.0
2015-07-10 09:30:00,164.3,164.34,163.68,164.17,48681.0,139.7017,139.7357,139.1746,139.5912,48681.0
2015-07-10 09:35:00,164.32,165.62,164.32,165.41,54329.0,139.7187,140.8241,139.7187,140.6455,54329.0
2015-07-10 09:40:00,165.42,165.42,164.96,165.29,23306.0,140.654,140.654,140.2629,140.5435,23306.0
2015-07-10 09:45:00,165.23,165.29,164.99,165.09,14207.0,140.4925,140.5435,140.2884,140.3735,14207.0
2015-07-10 09:50:00,165.05,165.2,165.0,165.0,3050.0,140.3394,140.467,140.2969,140.2969,3050.0
2015-07-10 09:55:00,164.99,165.13,164.88,164.93,5468.0,140.2884,140.4075,140.1949,140.2374,5468.0
2015-07-10 10:00:00,164.84,164.97,164.75,164.95,4708.0,140.1609,140.2714,140.0844,140.2544,4708.0
2015-07-10 10:05:00,164.97,165.04,164.85,164.89,4745.0,140.2714,140.3309,140.1694,140.2034,4745.0
2015-07-10 10:10:00,164.89,164.95,164.74,164.9,4119.0,140.2034,140.2544,140.0759,140.2119,4119.0
2015-07-10 10:15:00,164.91,164.91,164.7,164.78,5504.0,140.2204,140.2204,140.0418,140.1099,5504.0
2015-07-10 10:20:00,164.78,164.78,164.5,164.57,6095.0,140.1099,140.1099,139.8718,139.9313,6095.0
2015-07-10 10:25:00,164.5,164.65,164.5,164.65,3129.0,139.8718,139.9993,139.8718,139.9993,3129.0
2015-07-10 10:30:00,164.62,164.72,164.55,164.68,5648.0,139.9738,140.0589,139.9143,140.0248,5648.0
2015-07-10 10:35:00,164.72,164.73,164.6,164.6,4375.0,140.0589,140.0674,139.9568,139.9568,4375.0
2015-07-10 10:40:00,164.65,164.65,164.39,164.4,6083.0,139.9993,139.9993,139.7783,139.7868,6083.0
2015-07-10 10:45:00,164.4,164.41,164.18,164.28,7428.0,139.7868,139.7953,139.5997,139.6847,7428.0
2015-07-10 10:50:00,164.29,164.43,164.29,164.43,5371.0,139.6932,139.8123,139.6932,139.8123,5371.0
2015-07-10 10:55:00,164.36,164.54,164.31,164.44,4491.0,139.7527,139.9058,139.7102,139.8208,4491.0
2015-07-10 11:00:00,164.47,164.7,164.46,164.61,1900.0,139.8463,140.0418,139.8378,139.9653,1900.0
2015-07-10 11:05:00,164.64,164.86,164.64,164.77,4198.0,139.9908,140.1779,139.9908,140.1014,4198.0
2015-07-10 11:10:00,164.72,164.91,164.67,164.83,3208.0,140.0589,140.2204,140.0163,140.1524,3208.0
2015-07-10 11:15:00,164.88,164.95,164.87,164.92,1700.0,140.1949,140.2544,140.1864,140.2289,1700.0
2015-07-10 11:20:00,164.98,165.09,164.98,165.07,2637.0,140.2799,140.3735,140.2799,140.3564,2637.0
2015-07-10 11:25:00,165.03,165.14,165.03,165.11,2100.0,140.3224,140.416,140.3224,140.3905,2100.0
2015-07-10 11:30:00,165.17,165.17,164.96,164.97,4346.0,140.4415,140.4415,140.2629,140.2714,4346.0
2015-07-10 11:35:00,165.0,165.09,164.98,165.09,3841.0,140.2969,140.3735,140.2799,140.3735,3841.0
2015-07-10 11:40:00,165.05,165.23,165.04,165.23,5394.0,140.3394,140.4925,140.3309,140.4925,5394.0
2015-07-10 11:45:00,165.26,165.29,165.12,165.15,3800.0,140.518,140.5435,140.399,140.4245,3800.0
2015-07-10 11:50:00,165.19,165.23,165.14,165.23,5210.0,140.4585,140.4925,140.416,140.4925,5210.0
2015-07-10 11:55:00,165.24,165.34,165.23,165.23,4455.0,140.501,140.586,140.4925,140.4925,4455.0
2015-07-10 12:00:00,165.25,165.33,165.21,165.24,3534.0,140.5095,140.5775,140.4755,140.501,3534.0
2015-07-10 12:05:00,165.23,165.35,165.19,165.35,2936.0,140.4925,140.5945,140.4585,140.5945,2936.0
2015-07-10 12:10:00,165.32,165.37,165.26,165.3,3600.0,140.569,140.6115,140.518,140.552,3600.0
2015-07-10 12:15:00,165.32,165.39,165.25,165.25,2079.0,140.569,140.6285,140.5095,140.5095,2079.0
2015-07-10 12:20:00,165.33,165.44,165.28,165.28,2512.0,140.5775,140.6711,140.535,140.535,2512.0
2015-07-10 12:25:00,165.34,165.44,165.34,165.39,3128.0,140.586,140.6711,140.586,140.6285,3128.0
2015-07-10 12:30:00,165.33,165.34,165.2,165.2,5242.0,140.5775,140.586,140.467,140.467,5242.0
2015-07-10 12:35:00,165.18,165.31,165.15,165.21,4362.0,140.45,140.5605,140.4245,140.4755,4362.0
2015-07-10 12:40:00,165.21,165.22,165.12,165.21,3145.0,140.4755,140.484,140.399,140.4755,3145.0
2015-07-10 12:45:00,165.2,165.41,165.2,165.33,3700.0,140.467,140.6455,140.467,140.5775,3700.0
2015-07-10 12:50:00,165.38,165.43,165.31,165.43,1822.0,140.62,140.6626,140.5605,140.6626,1822.0
2015-07-10 12:55:00,165.45,165.53,165.4,165.47,2636.0,140.6796,140.7476,140.637,140.6966,2636.0
2015-07-10 13:00:00,165.43,165.51,165.33,165.5,6945.0,140.6626,140.7306,140.5775,140.7221,6945.0
2015-07-10 13:05:00,165.47,165.63,165.45,165.49,4337.0,140.6966,140.8326,140.6796,140.7136,4337.0
2015-07-10 13:10:00,165.44,165.45,165.3,165.34,3862.0,140.6711,140.6796,140.552,140.586,3862.0
2015-07-10 13:15:00,165.34,165.34,165.18,165.24,5387.0,140.586,140.586,140.45,140.501,5387.0
2015-07-10 13:20:00,165.21,165.37,165.16,165.31,4950.0,140.4755,140.6115,140.433,140.5605,4950.0
2015-07-10 13:25:00,165.33,165.33,165.2,165.2,5891.0,140.5775,140.5775,140.467,140.467,5891.0
2015-07-10 13:30:00,165.18,165.31,165.18,165.26,4398.0,140.45,140.5605,140.45,140.518,4398.0
2015-07-10 13:35:00,165.28,165.33,165.27,165.32,3650.0,140.535,140.5775,140.5265,140.569,3650.0
2015-07-10 13:40:00,165.3,165.41,165.24,165.33,6070.0,140.552,140.6455,140.501,140.5775,6070.0
2015-07-10 13:45:00,165.33,165.37,165.2,165.2,4261.0,140.5775,140.6115,140.467,140.467,4261.0
2015-07-10 13:50:00,165.24,165.41,165.22,165.34,3142.0,140.501,140.6455,140.484,140.586,3142.0
2015-07-10 13:55:00,165.37,165.4,165.27,165.36,3139.0,140.6115,140.637,140.5265,140.603,3139.0
2015-07-10 14:00:00,165.36,165.4,165.24,165.4,4817.0,140.603,140.637,140.501,140.637,4817.0
2015-07-10 14:05:00,165.41,165.45,165.28,165.35,6180.0,140.6455,140.6796,140.535,140.5945,6180.0
2015-07-10 14:10:00,165.37,165.52,165.33,165.47,8035.0,140.6115,140.7391,140.5775,140.6966,8035.0
2015-07-10 14:15:00,165.47,165.74,165.47,165.67,5120.0,140.6966,140.9261,140.6966,140.8666,5120.0
2015-07-10 14:20:00,165.7,165.71,165.55,165.65,5386.0,140.8921,140.9006,140.7646,140.8496,5386.0
2015-07-10 14:25:00,165.66,165.76,165.56,165.56,5000.0,140.8581,140.9431,140.7731,140.7731,5000.0
2015-07-10 14:30:00,165.63,165.69,165.55,165.68,9477.0,140.8326,140.8836,140.7646,140.8751,9477.0
2015-07-10 14:35:00,165.68,165.82,165.64,165.81,17698.0,140.8751,140.9942,140.8411,140.9857,17698.0
2015-07-10 14:40:00,165.79,165.95,165.79,165.91,5053.0,140.9687,141.1047,140.9687,141.0707,5053.0
2015-07-10 14:45:00,165.91,165.94,165.74,165.8,5148.0,141.0707,141.0962,140.9261,140.9772,5148.0
2015-07-10 14:50:00,165.86,165.89,165.77,165.89,7315.0,141.0282,141.0537,140.9516,141.0537,7315.0
2015-07-10 14:55:00,165.91,165.91,165.73,165.81,6297.0,141.0707,141.0707,140.9176,140.9857,6297.0
2015-07-10 15:00:00,165.83,165.89,165.75,165.8,4855.0,141.0027,141.0537,140.9346,140.9772,4855.0
2015-07-10 15:05:00,165.85,165.86,165.77,165.81,5142.0,141.0197,141.0282,140.9516,140.9857,5142.0
2015-07-10 15:10:00,165.81,165.89,165.77,165.8,12789.0,140.9857,141.0537,140.9516,140.9772,12789.0
2015-07-10 15:15:00,165.87,165.89,165.79,165.85,7560.0,141.0367,141.0537,140.9687,141.0197,7560.0
2015-07-10 15:20:00,165.85,165.91,165.77,165.9,7652.0,141.0197,141.0707,140.9516,141.0622,7652.0
2015-07-10 15:25:00,165.92,165.92,165.71,165.71,8451.0,141.0792,141.0792,140.9006,140.9006,8451.0
2015-07-10 15:30:00,165.72,165.78,165.62,165.66,8896.0,140.9091,140.9602,140.8241,140.8581,8896.0
2015-07-10 15:35:00,165.62,165.7,165.52,165.61,15859.0,140.8241,140.8921,140.7391,140.8156,15859.0
2015-07-10 15:40:00,165.58,165.68,165.55,165.62,14819.0,140.7901,140.8751,140.7646,140.8241,14819.0
2015-07-10 15:45:00,165.61,165.61,165.43,165.46,32124.0,140.8156,140.8156,140.6626,140.6881,32124.0
2015-07-10 15:50:00,165.48,165.48,165.31,165.31,20498.0,140.7051,140.7051,140.5605,140.5605,20498.0
2015-07-10 15:55:00,165.3,165.48,165.19,165.29,82604.0,140.552,140.7051,140.4585,140.5435,82604.0
2015-07-13 09:30:00,167.02,167.02,166.0,166.76,24440.0,142.0145,142.0145,141.1472,141.7934,24440.0
2015-07-13 09:35:00,166.81,167.01,166.06,166.14,25310.0,141.8359,142.006,141.1982,141.2663,25310.0
2015-07-13 09:40:00,166.31,166.88,166.08,166.74,28505.0,141.4108,141.8955,141.2152,141.7764,28505.0
2015-07-13 09:45:00,166.73,166.97,166.73,166.91,7112.0,141.7679,141.972,141.7679,141.921,7112.0
2015-07-13 09:50:00,166.92,167.18,166.65,166.93,15328.0,141.9295,142.1505,141.6999,141.938,15328.0
2015-07-13 09:55:00,166.92,167.39,166.91,167.2,4340.0,141.9295,142.3291,141.921,142.1676,4340.0
2015-07-13 10:00:00,167.33,167.36,167.09,167.09,2871.0,142.2781,142.3036,142.074,142.074,2871.0
2015-07-13 10:05:00,167.08,167.18,166.99,166.99,8757.0,142.0655,142.1505,141.989,141.989,8757.0
2015-07-13 10:10:00,166.98,167.07,166.89,167.05,5267.0,141.9805,142.057,141.904,142.04,5267.0
2015-07-13 10:15:00,167.09,167.16,167.03,167.09,5950.0,142.074,142.1335,142.023,142.074,5950.0
2015-07-13 10:20:00,167.14,167.16,166.65,166.65,8197.0,142.1165,142.1335,141.6999,141.6999,8197.0
2015-07-13 10:25:00,166.71,166.83,166.66,166.78,6690.0,141.7509,141.853,141.7084,141.8104,6690.0
2015-07-13 10:30:00,166.78,166.81,166.62,166.62,5759.0,141.8104,141.8359,141.6744,141.6744,5759.0
2015-07-13 10:35:00,166.62,166.66,166.43,166.63,25367.0,141.6744,141.7084,141.5128,141.6829,25367.0
2015-07-13 10:40:00,166.67,166.83,166.64,166.83,2341.0,141.7169,141.853,141.6914,141.853,2341.0
2015-07-13 10:45:00,166.84,166.88,166.74,166.82,4374.0,141.8615,141.8955,141.7764,141.8444,4374.0
2015-07-13 10:50:00,166.84,166.86,166.73,166.73,5125.0,141.8615,141.8785,141.7679,141.7679,5125.0
2015-07-13 10:55:00,166.67,166.73,166.6,166.6,3451.0,141.7169,141.7679,141.6574,141.6574,3451.0
2015-07-13 11:00:00,166.61,166.86,166.6,166.86,3214.0,141.6659,141.8785,141.6574,141.8785,3214.0
2015-07-13 11:05:00,166.88,166.89,166.79,166.8,5350.0,141.8955,141.904,141.8189,141.8274,5350.0
2015-07-13 11:10:00,166.82,166.87,166.63,166.66,6588.0,141.8444,141.887,141.6829,141.7084,6588.0
2015-07-13 11:15:00,166.67,166.67,166.55,166.56,5699.0,141.7169,141.7169,141.6149,141.6234,5699.0
2015-07-13 11:20:00,166.55,166.68,166.54,166.61,4437.0,141.6149,141.7254,141.6064,141.6659,4437.0
2015-07-13 11:25:00,166.64,166.64,166.48,166.58,5316.0,141.6914,141.6914,141.5554,141.6404,5316.0
2015-07-13 11:30:00,166.65,166.84,166.6,166.84,3880.0,141.6999,141.8615,141.6574,141.8615,3880.0
2015-07-13 11:35:00,166.88,166.9,166.83,166.9,2008.0,141.8955,141.9125,141.853,141.9125,2008.0
2015-07-13 11:40:00,166.93,166.93,166.86,166.93,2884.0,141.938,141.938,141.8785,141.938,2884.0
2015-07-13 11:45:00,166.92,167.0,166.92,166.93,2564.0,141.9295,141.9975,141.9295,141.938,2564.0
2015-07-13 11:50:00,166.96,167.04,166.96,166.97,9760.0,141.9635,142.0315,141.9635,141.972,9760.0
2015-07-13 11:55:00,166.97,167.02,166.9,167.0,4649.0,141.972,142.0145,141.9125,141.9975,4649.0
2015-07-13 12:00:00,167.0,167.03,166.94,167.03,2219.0,141.9975,142.023,141.9465,142.023,2219.0
2015-07-13 12:05:00,167.02,167.02,166.91,166.94,2500.0,142.0145,142.0145,141.921,141.9465,2500.0
2015-07-13 12:10:00,166.95,166.99,166.85,166.94,2989.0,141.955,141.989,141.87,141.9465,2989.0
2015-07-13 12:15:00,166.99,166.99,166.92,166.92,2342.0,141.989,141.989,141.9295,141.9295,2342.0
2015-07-13 12:20:00,166.88,166.98,166.88,166.93,4168.0,141.8955,141.9805,141.8955,141.938,4168.0
2015-07-13 12:25:00,166.95,167.09,166.95,167.08,5078.0,141.955,142.074,141.955,142.0655,5078.0
2015-07-13 12:30:00,167.09,167.09,166.94,166.99,5349.0,142.074,142.074,141.9465,141.989,5349.0
2015-07-13 12:35:00,166.98,166.98,166.89,166.93,4597.0,141.9805,141.9805,141.904,141.938,4597.0
2015-07-13 12:40:00,166.94,166.94,166.89,166.9,4427.0,141.9465,141.9465,141.904,141.9125,4427.0
2015-07-13 12:45:00,166.86,166.87,166.81,166.84,2601.0,141.8785,141.887,141.8359,141.8615,2601.0
2015-07-13 12:50:00,166.83,166.88,166.83,166.86,3569.0,141.853,141.8955,141.853,141.8785,3569.0
2015-07-13 12:55:00,166.86,166.99,166.84,166.98,5184.0,141.8785,141.989,141.8615,141.9805,5184.0
2015-07-13 13:00:00,166.95,166.98,166.84,166.9,3033.0,141.955,141.9805,141.8615,141.9125,3033.0
2015-07-13 13:05:00,166.87,166.94,166.84,166.87,1804.0,141.887,141.9465,141.8615,141.887,1804.0
2015-07-13 13:10:00,166.88,166.98,166.84,166.96,5094.0,141.8955,141.9805,141.8615,141.9635,5094.0
2015-07-13 13:15:00,166.92,167.03,166.91,166.98,5967.0,141.9295,142.023,141.921,141.9805,5967.0
2015-07-13 13:20:00,166.98,167.01,166.95,167.01,10236.0,141.9805,142.006,141.955,142.006,10236.0
2015-07-13 13:25:00,166.99,167.04,166.97,167.01,7182.0,141.989,142.0315,141.972,142.006,7182.0
2015-07-13 13:30:00,167.01,167.05,166.96,167.02,5890.0,142.006,142.04,141.9635,142.0145,5890.0
2015-07-13 13:35:00,167.04,167.05,166.94,167.05,4442.0,142.0315,142.04,141.9465,142.04,4442.0
2015-07-13 13:40:00,167.03,167.03,166.94,166.98,1701.0,142.023,142.023,141.9465,141.9805,1701.0
2015-07-13 13:45:00,167.0,167.02,166.84,166.84,2874.0,141.9975,142.0145,141.8615,141.8615,2874.0
2015-07-13 13:50:00,166.86,166.88,166.74,166.75,3906.0,141.8785,141.8955,141.7764,141.7849,3906.0
2015-07-13 13:55:00,166.74,166.77,166.65,166.68,10251.0,141.7764,141.8019,141.6999,141.7254,10251.0
2015-07-13 14:00:00,166.7,166.8,166.64,166.71,11601.0,141.7424,141.8274,141.6914,141.7509,11601.0
2015-07-13 14:05:00,166.72,166.76,166.7,166.76,4501.0,141.7594,141.7934,141.7424,141.7934,4501.0
2015-07-13 14:10:00,166.78,166.98,166.78,166.98,7798.0,141.8104,141.9805,141.8104,141.9805,7798.0
2015-07-13 14:15:00,167.0,167.03,167.0,167.01,7321.0,141.9975,142.023,141.9975,142.006,7321.0
2015-07-13 14:20:00,167.03,167.14,167.0,167.09,5109.0,142.023,142.1165,141.9975,142.074,5109.0
2015-07-13 14:25:00,167.04,167.08,167.0,167.08,3617.0,142.0315,142.0655,141.9975,142.0655,3617.0
2015-07-13 14:30:00,167.1,167.15,167.07,167.09,7130.0,142.0825,142.125,142.057,142.074,7130.0
2015-07-13 14:35:00,167.11,167.15,167.08,167.11,3167.0,142.091,142.125,142.0655,142.091,3167.0
2015-07-13 14:40:00,167.15,167.15,167.1,167.13,15091.0,142.125,142.125,142.0825,142.108,15091.0
2015-07-13 14:45:00,167.13,167.23,167.09,167.22,5802.0,142.108,142.1931,142.074,142.1846,5802.0
2015-07-13 14:50:00,167.24,167.37,167.21,167.37,10029.0,142.2016,142.3121,142.1761,142.3121,10029.0
2015-07-13 14:55:00,167.38,167.55,167.38,167.51,5905.0,142.3206,142.4652,142.3206,142.4311,5905.0
2015-07-13 15:00:00,167.52,167.62,167.48,167.52,6103.0,142.4396,142.5247,142.4056,142.4396,6103.0
2015-07-13 15:05:00,167.51,167.53,167.44,167.51,4762.0,142.4311,142.4481,142.3716,142.4311,4762.0
2015-07-13 15:10:00,167.51,167.55,167.42,167.45,5886.0,142.4311,142.4652,142.3546,142.3801,5886.0
2015-07-13 15:15:00,167.41,167.47,167.4,167.42,4856.0,142.3461,142.3971,142.3376,142.3546,4856.0
2015-07-13 15:20:00,167.4,167.52,167.36,167.52,5703.0,142.3376,142.4396,142.3036,142.4396,5703.0
2015-07-13 15:25:00,167.54,167.56,167.41,167.43,23220.0,142.4567,142.4737,142.3461,142.3631,23220.0
2015-07-13 15:30:00,167.44,167.53,167.37,167.4,24672.0,142.3716,142.4481,142.3121,142.3376,24672.0
2015-07-13 15:35:00,167.38,167.43,167.35,167.37,13422.0,142.3206,142.3631,142.2951,142.3121,13422.0
2015-07-13 15:40:00,167.39,167.44,167.35,167.38,9029.0,142.3291,142.3716,142.2951,142.3206,9029.0
2015-07-13 15:45:00,167.38,167.49,167.33,167.41,17762.0,142.3206,142.4141,142.2781,142.3461,17762.0
2015-07-13 15:50:00,167.43,167.48,167.33,167.43,18266.0,142.3631,142.4056,142.2781,142.3631,18266.0
2015-07-13 15:55:00,167.43,167.43,167.31,167.31,41051.0,142.3631,142.3631,142.2611,142.2611,41051.0
2015-07-14 09:30:00,167.16,167.67,167.14,167.4,20058.0,142.1335,142.5672,142.1165,142.3376,20058.0
2015-07-14 09:35:00,167.48,167.62,167.21,167.21,7435.0,142.4056,142.5247,142.1761,142.1761,7435.0
2015-07-14 09:40:00,167.53,167.53,167.07,167.3,9893.0,142.4481,142.4481,142.057,142.2526,9893.0
2015-07-14 09:45:00,167.22,167.45,167.08,167.41,15334.0,142.1846,142.3801,142.0655,142.3461,15334.0
2015-07-14 09:50:00,167.4,167.64,167.4,167.5,5680.0,142.3376,142.5417,142.3376,142.4226,5680.0
2015-07-14 09:55:00,167.37,167.49,167.04,167.04,5200.0,142.3121,142.4141,142.0315,142.0315,5200.0
2015-07-14 10:00:00,167.23,167.27,167.07,167.19,5469.0,142.1931,142.2271,142.057,142.1591,5469.0
2015-07-14 10:05:00,167.22,167.25,167.11,167.15,9618.0,142.1846,142.2101,142.091,142.125,9618.0
2015-07-14 10:10:00,167.13,167.27,167.06,167.27,34157.0,142.108,142.2271,142.0485,142.2271,34157.0
2015-07-14 10:15:00,167.27,167.34,167.21,167.34,8804.0,142.2271,142.2866,142.1761,142.2866,8804.0
2015-07-14 10:20:00,167.36,167.36,167.24,167.25,8806.0,142.3036,142.3036,142.2016,142.2101,8806.0
2015-07-14 10:25:00,167.28,167.35,167.24,167.25,3500.0,142.2356,142.2951,142.2016,142.2101,3500.0
2015-07-14 10:30:00,167.31,167.36,167.27,167.28,2737.0,142.2611,142.3036,142.2271,142.2356,2737.0
2015-07-14 10:35:00,167.28,167.4,167.28,167.33,6968.0,142.2356,142.3376,142.2356,142.2781,6968.0
2015-07-14 10:40:00,167.26,167.44,167.22,167.44,8200.0,142.2186,142.3716,142.1846,142.3716,8200.0
2015-07-14 10:45:00,167.45,167.59,167.3,167.3,17193.0,142.3801,142.4992,142.2526,142.2526,17193.0
2015-07-14 10:50:00,167.3,167.43,167.27,167.43,6832.0,142.2526,142.3631,142.2271,142.3631,6832.0
2015-07-14 10:55:00,167.47,167.48,167.28,167.34,4988.0,142.3971,142.4056,142.2356,142.2866,4988.0
2015-07-14 11:00:00,167.43,167.52,167.28,167.52,16624.0,142.3631,142.4396,142.2356,142.4396,16624.0
2015-07-14 11:05:00,167.54,167.54,167.35,167.36,8950.0,142.4567,142.4567,142.2951,142.3036,8950.0
2015-07-14 11:10:00,167.36,167.39,167.29,167.34,14556.0,142.3036,142.3291,142.2441,142.2866,14556.0
2015-07-14 11:15:00,167.37,167.42,167.33,167.33,2935.0,142.3121,142.3546,142.2781,142.2781,2935.0
2015-07-14 11:20:00,167.33,167.35,167.29,167.34,5336.0,142.2781,142.2951,142.2441,142.2866,5336.0
2015-07-14 11:25:00,167.31,167.39,167.3,167.39,3807.0,142.2611,142.3291,142.2526,142.3291,3807.0
2015-07-14 11:30:00,167.34,167.39,167.33,167.37,3755.0,142.2866,142.3291,142.2781,142.3121,3755.0
2015-07-14 11:35:00,167.37,167.54,167.37,167.53,8022.0,142.3121,142.4567,142.3121,142.4481,8022.0
2015-07-14 11:40:00,167.49,167.58,167.45,167.54,4649.0,142.4141,142.4907,142.3801,142.4567,4649.0
2015-07-14 11:45:00,167.57,167.6,167.51,167.55,2900.0,142.4822,142.5077,142.4311,142.4652,2900.0
2015-07-14 11:50:00,167.55,167.77,167.55,167.75,10048.0,142.4652,142.6522,142.4652,142.6352,10048.0
2015-07-14 11:55:00,167.73,167.77,167.68,167.71,3900.0,142.6182,142.6522,142.5757,142.6012,3900.0
2015-07-14 12:00:00,167.69,167.9,167.68,167.9,8934.0,142.5842,142.7628,142.5757,142.7628,8934.0
2015-07-14 12:05:00,167.88,168.05,167.87,168.02,14814.0,142.7457,142.8903,142.7372,142.8648,14814.0
2015-07-14 12:10:00,168.04,168.26,168.03,168.23,20583.0,142.8818,143.0689,142.8733,143.0433,20583.0
2015-07-14 12:15:00,168.17,168.2,168.16,168.17,3592.0,142.9923,143.0178,142.9838,142.9923,3592.0
2015-07-14 12:20:00,168.18,168.18,168.04,168.09,3705.0,143.0008,143.0008,142.8818,142.9243,3705.0
2015-07-14 12:25:00,168.06,168.06,167.86,167.89,3989.0,142.8988,142.8988,142.7287,142.7543,3989.0
2015-07-14 12:30:00,167.9,168.11,167.89,168.1,13086.0,142.7628,142.9413,142.7543,142.9328,13086.0
2015-07-14 12:35:00,168.1,168.19,168.1,168.17,8871.0,142.9328,143.0093,142.9328,142.9923,8871.0
2015-07-14 12:40:00,168.17,168.21,168.15,168.16,3867.0,142.9923,143.0263,142.9753,142.9838,3867.0
2015-07-14 12:45:00,168.17,168.3,168.17,168.22,11107.0,142.9923,143.1029,142.9923,143.0348,11107.0
2015-07-14 12:50:00,168.26,168.28,168.19,168.21,2575.0,143.0689,143.0859,143.0093,143.0263,2575.0
2015-07-14 12:55:00,168.2,168.32,168.2,168.28,3298.0,143.0178,143.1199,143.0178,143.0859,3298.0
2015-07-14 13:00:00,168.29,168.35,168.28,168.35,8205.0,143.0944,143.1454,143.0859,143.1454,8205.0
2015-07-14 13:05:00,168.33,168.4,168.32,168.4,4637.0,143.1284,143.1879,143.1199,143.1879,4637.0
2015-07-14 13:10:00,168.37,168.45,168.35,168.45,5113.0,143.1624,143.2304,143.1454,143.2304,5113.0
2015-07-14 13:15:00,168.43,168.66,168.39,168.66,20384.0,143.2134,143.409,143.1794,143.409,20384.0
2015-07-14 13:20:00,168.66,168.67,168.53,168.53,4149.0,143.409,143.4175,143.2984,143.2984,4149.0
2015-07-14 13:25:00,168.45,168.5,168.4,168.5,5819.0,143.2304,143.2729,143.1879,143.2729,5819.0
2015-07-14 13:30:00,168.5,168.57,168.47,168.52,6016.0,143.2729,143.3324,143.2474,143.2899,6016.0
2015-07-14 13:35:00,168.53,168.65,168.42,168.64,11112.0,143.2984,143.4005,143.2049,143.392,11112.0
2015-07-14 13:40:00,168.61,168.61,168.47,168.47,5377.0,143.3665,143.3665,143.2474,143.2474,5377.0
2015-07-14 13:45:00,168.5,168.54,168.48,168.48,22279.0,143.2729,143.3069,143.2559,143.2559,22279.0
2015-07-14 13:50:00,168.49,168.53,168.43,168.5,8236.0,143.2644,143.2984,143.2134,143.2729,8236.0
2015-07-14 13:55:00,168.51,168.53,168.34,168.35,6261.0,143.2814,143.2984,143.1369,143.1454,6261.0
2015-07-14 14:00:00,168.33,168.35,168.24,168.26,3325.0,143.1284,143.1454,143.0519,143.0689,3325.0
2015-07-14 14:05:00,168.21,168.21,168.09,168.1,8094.0,143.0263,143.0263,142.9243,142.9328,8094.0
2015-07-14 14:10:00,168.1,168.22,168.06,168.2,6216.0,142.9328,143.0348,142.8988,143.0178,6216.0
2015-07-14 14:15:00,168.2,168.35,168.2,168.34,18273.0,143.0178,143.1454,143.0178,143.1369,18273.0
2015-07-14 14:20:00,168.36,168.37,168.26,168.31,6109.0,143.1539,143.1624,143.0689,143.1114,6109.0
2015-07-14 14:25:00,168.33,168.37,168.25,168.37,7794.0,143.1284,143.1624,143.0604,143.1624,7794.0
2015-07-14 14:30:00,168.38,168.53,168.35,168.35,10277.0,143.1709,143.2984,143.1454,143.1454,10277.0
2015-07-14 14:35:00,168.39,168.61,168.36,168.51,11562.0,143.1794,143.3665,143.1539,143.2814,11562.0
2015-07-14 14:40:00,168.51,168.55,168.43,168.43,4444.0,143.2814,143.3154,143.2134,143.2134,4444.0
2015-07-14 14:45:00,168.44,168.51,168.37,168.41,4147.0,143.2219,143.2814,143.1624,143.1964,4147.0
2015-07-14 14:50:00,168.42,168.5,168.38,168.46,5080.0,143.2049,143.2729,143.1709,143.2389,5080.0
2015-07-14 14:55:00,168.43,168.5,168.41,168.46,6757.0,143.2134,143.2729,143.1964,143.2389,6757.0
2015-07-14 15:00:00,168.48,168.57,168.45,168.56,5162.0,143.2559,143.3324,143.2304,143.3239,5162.0
2015-07-14 15:05:00,168.57,168.57,168.48,168.48,3902.0,143.3324,143.3324,143.2559,143.2559,3902.0
2015-07-14 15:10:00,168.48,168.57,168.46,168.56,24026.0,143.2559,143.3324,143.2389,143.3239,24026.0
2015-07-14 15:15:00,168.56,168.74,168.55,168.63,22055.0,143.3239,143.477,143.3154,143.3835,22055.0
2015-07-14 15:20:00,168.63,168.8,168.55,168.8,43068.0,143.3835,143.528,143.3154,143.528,43068.0
2015-07-14 15:25:00,168.8,168.82,168.68,168.72,14950.0,143.528,143.545,143.426,143.46,14950.0
2015-07-14 15:30:00,168.68,168.74,168.54,168.59,37767.0,143.426,143.477,143.3069,143.3495,37767.0
2015-07-14 15:35:00,168.58,168.63,168.43,168.52,30346.0,143.3409,143.3835,143.2134,143.2899,30346.0
2015-07-14 15:40:00,168.52,168.56,168.47,168.52,29648.0,143.2899,143.3239,143.2474,143.2899,29648.0
2015-07-14 15:45:00,168.5,168.62,168.46,168.61,34158.0,143.2729,143.375,143.2389,143.3665,34158.0
2015-07-14 15:50:00,168.66,168.66,168.54,168.59,18563.0,143.409,143.409,143.3069,143.3495,18563.0
2015-07-14 15:55:00,168.59,168.65,168.49,168.49,42191.0,143.3495,143.4005,143.2644,143.2644,42191.0
2015-07-15 09:30:00,168.21,168.82,167.74,168.45,21340.0,143.0263,143.545,142.6267,143.2304,21340.0
2015-07-15 09:35:00,168.46,168.57,168.22,168.53,9452.0,143.2389,143.3324,143.0348,143.2984,9452.0
2015-07-15 09:40:00,168.53,168.59,168.28,168.55,6082.0,143.2984,143.3495,143.0859,143.3154,6082.0
2015-07-15 09:45:00,168.5,168.56,168.2,168.25,9294.0,143.2729,143.3239,143.0178,143.0604,9294.0
2015-07-15 09:50:00,168.28,168.46,168.28,168.36,10907.0,143.0859,143.2389,143.0859,143.1539,10907.0
2015-07-15 09:55:00,168.38,168.52,168.15,168.15,15101.0,143.1709,143.2899,142.9753,142.9753,15101.0
2015-07-15 10:00:00,168.2,168.21,168.07,168.17,7324.0,143.0178,143.0263,142.9073,142.9923,7324.0
2015-07-15 10:05:00,168.21,168.42,168.21,168.42,4828.0,143.0263,143.2049,143.0263,143.2049,4828.0
2015-07-15 10:10:00,168.35,168.48,168.35,168.43,7454.0,143.1454,143.2559,143.1454,143.2134,7454.0
2015-07-15 10:15:00,168.46,168.57,168.4,168.55,9379.0,143.2389,143.3324,143.1879,143.3154,9379.0
2015-07-15 10:20:00,168.55,168.55,168.28,168.31,6295.0,143.3154,143.3154,143.0859,143.1114,6295.0
2015-07-15 10:25:00,168.28,168.42,168.27,168.34,8683.0,143.0859,143.2049,143.0774,143.1369,8683.0
2015-07-15 10:30:00,168.32,168.49,168.31,168.49,6500.0,143.1199,143.2644,143.1114,143.2644,6500.0
2015-07-15 10:35:00,168.51,168.56,168.42,168.52,14714.0,143.2814,143.3239,143.2049,143.2899,14714.0
2015-07-15 10:40:00,168.51,168.58,168.42,168.58,14447.0,143.2814,143.3409,143.2049,143.3409,14447.0
2015-07-15 10:45:00,168.56,168.67,168.45,168.64,13120.0,143.3239,143.4175,143.2304,143.392,13120.0
2015-07-15 10:50:00,168.63,168.71,168.61,168.69,2834.0,143.3835,143.4515,143.3665,143.4345,2834.0
2015-07-15 10:55:00,168.66,168.69,168.56,168.56,3701.0,143.409,143.4345,143.3239,143.3239,3701.0
2015-07-15 11:00:00,168.53,168.55,168.47,168.49,4400.0,143.2984,143.3154,143.2474,143.2644,4400.0
2015-07-15 11:05:00,168.45,168.5,168.34,168.5,6901.0,143.2304,143.2729,143.1369,143.2729,6901.0
2015-07-15 11:10:00,168.43,168.43,168.35,168.39,4208.0,143.2134,143.2134,143.1454,143.1794,4208.0
2015-07-15 11:15:00,168.39,168.46,168.37,168.43,6094.0,143.1794,143.2389,143.1624,143.2134,6094.0
2015-07-15 11:20:00,168.37,168.48,168.32,168.38,7931.0,143.1624,143.2559,143.1199,143.1709,7931.0
2015-07-15 11:25:00,168.34,168.38,168.2,168.25,10607.0,143.1369,143.1709,143.0178,143.0604,10607.0
2015-07-15 11:30:00,168.27,168.29,168.21,168.21,3815.0,143.0774,143.0944,143.0263,143.0263,3815.0
2015-07-15 11:35:00,168.21,168.29,168.16,168.29,5648.0,143.0263,143.0944,142.9838,143.0944,5648.0
2015-07-15 11:40:00,168.3,168.38,168.25,168.31,4501.0,143.1029,143.1709,143.0604,143.1114,4501.0
2015-07-15 11:45:00,168.33,168.39,168.27,168.32,5558.0,143.1284,143.1794,143.0774,143.1199,5558.0
2015-07-15 11:50:00,168.29,168.36,168.22,168.34,10518.0,143.0944,143.1539,143.0348,143.1369,10518.0
2015-07-15 11:55:00,168.32,168.35,168.31,168.34,2764.0,143.1199,143.1454,143.1114,143.1369,2764.0
2015-07-15 12:00:00,168.33,168.37,168.3,168.37,10716.0,143.1284,143.1624,143.1029,143.1624,10716.0
2015-07-15 12:05:00,168.34,168.37,168.31,168.34,5207.0,143.1369,143.1624,143.1114,143.1369,5207.0
2015-07-15 12:10:00,168.33,168.33,168.2,168.26,6767.0,143.1284,143.1284,143.0178,143.0689,6767.0
2015-07-15 12:15:00,168.21,168.3,168.21,168.28,3051.0,143.0263,143.1029,143.0263,143.0859,3051.0
2015-07-15 12:20:00,168.24,168.28,168.24,168.27,2025.0,143.0519,143.0859,143.0519,143.0774,2025.0
2015-07-15 12:25:00,168.29,168.3,168.15,168.29,4822.0,143.0944,143.1029,142.9753,143.0944,4822.0
2015-07-15 12:30:00,168.3,168.39,168.28,168.29,4651.0,143.1029,143.1794,143.0859,143.0944,4651.0
2015-07-15 12:35:00,168.3,168.47,168.3,168.45,4536.0,143.1029,143.2474,143.1029,143.2304,4536.0
2015-07-15 12:40:00,168.42,168.55,168.41,168.55,2875.0,143.2049,143.3154,143.1964,143.3154,2875.0
2015-07-15 12:45:00,168.55,168.56,168.52,168.56,2237.0,143.3154,143.3239,143.2899,143.3239,2237.0
2015-07-15 12:50:00,168.55,168.57,168.48,168.54,6251.0,143.3154,143.3324,143.2559,143.3069,6251.0
2015-07-15 12:55:00,168.55,168.59,168.52,168.59,2752.0,143.3154,143.3495,143.2899,143.3495,2752.0
2015-07-15 13:00:00,168.59,168.59,168.51,168.54,2926.0,143.3495,143.3495,143.2814,143.3069,2926.0
2015-07-15 13:05:00,168.55,168.61,168.54,168.55,3617.0,143.3154,143.3665,143.3069,143.3154,3617.0
2015-07-15 13:10:00,168.54,168.68,168.49,168.63,6775.0,143.3069,143.426,143.2644,143.3835,6775.0
2015-07-15 13:15:00,168.65,168.69,168.6,168.69,3220.0,143.4005,143.4345,143.358,143.4345,3220.0
2015-07-15 13:20:00,168.65,168.67,168.6,168.67,3675.0,143.4005,143.4175,143.358,143.4175,3675.0
2015-07-15 13:25:00,168.64,168.7,168.63,168.67,3753.0,143.392,143.443,143.3835,143.4175,3753.0
2015-07-15 13:30:00,168.67,168.67,168.6,168.63,5557.0,143.4175,143.4175,143.358,143.3835,5557.0
2015-07-15 13:35:00,168.65,168.65,168.54,168.55,2388.0,143.4005,143.4005,143.3069,143.3154,2388.0
2015-07-15 13:40:00,168.55,168.65,168.51,168.63,8842.0,143.3154,143.4005,143.2814,143.3835,8842.0
2015-07-15 13:45:00,168.65,168.8,168.65,168.8,7367.0,143.4005,143.528,143.4005,143.528,7367.0
2015-07-15 13:50:00,168.8,168.8,168.75,168.76,8370.0,143.528,143.528,143.4855,143.494,8370.0
2015-07-15 13:55:00,168.77,168.87,168.77,168.87,5264.0,143.5025,143.5875,143.5025,143.5875,5264.0
2015-07-15 14:00:00,168.87,168.9,168.8,168.9,11657.0,143.5875,143.613,143.528,143.613,11657.0
2015-07-15 14:05:00,168.93,168.97,168.91,168.92,6523.0,143.6385,143.6726,143.6215,143.63,6523.0
2015-07-15 14:10:00,168.91,168.99,168.9,168.96,6478.0,143.6215,143.6896,143.613,143.6641,6478.0
2015-07-15 14:15:00,168.94,169.05,168.85,169.03,14222.0,143.6471,143.7406,143.5705,143.7236,14222.0
2015-07-15 14:20:00,169.01,169.04,168.97,168.99,4647.0,143.7066,143.7321,143.6726,143.6896,4647.0
2015-07-15 14:25:00,168.98,168.98,168.84,168.84,5504.0,143.6811,143.6811,143.562,143.562,5504.0
2015-07-15 14:30:00,168.82,168.83,168.63,168.63,9530.0,143.545,143.5535,143.3835,143.3835,9530.0
2015-07-15 14:35:00,168.63,168.63,168.39,168.39,7098.0,143.3835,143.3835,143.1794,143.1794,7098.0
2015-07-15 14:40:00,168.4,168.49,168.3,168.34,7335.0,143.1879,143.2644,143.1029,143.1369,7335.0
2015-07-15 14:45:00,168.31,168.33,168.16,168.27,10459.0,143.1114,143.1284,142.9838,143.0774,10459.0
2015-07-15 14:50:00,168.19,168.2,168.07,168.12,17616.0,143.0093,143.0178,142.9073,142.9498,17616.0
2015-07-15 14:55:00,168.08,168.11,168.03,168.04,4693.0,142.9158,142.9413,142.8733,142.8818,4693.0
2015-07-15 15:00:00,168.05,168.29,168.04,168.21,10293.0,142.8903,143.0944,142.8818,143.0263,10293.0
2015-07-15 15:05:00,168.19,168.27,168.13,168.14,6714.0,143.0093,143.0774,142.9583,142.9668,6714.0
2015-07-15 15:10:00,168.11,168.16,168.07,168.09,8958.0,142.9413,142.9838,142.9073,142.9243,8958.0
2015-07-15 15:15:00,168.1,168.15,168.07,168.11,8310.0,142.9328,142.9753,142.9073,142.9413,8310.0
2015-07-15 15:20:00,168.11,168.23,168.09,168.2,13246.0,142.9413,143.0433,142.9243,143.0178,13246.0
2015-07-15 15:25:00,168.2,168.31,168.18,168.3,9527.0,143.0178,143.1114,143.0008,143.1029,9527.0
2015-07-15 15:30:00,168.32,168.53,168.27,168.51,24541.0,143.1199,143.2984,143.0774,143.2814,24541.0
2015-07-15 15:35:00,168.51,168.53,168.39,168.41,17596.0,143.2814,143.2984,143.1794,143.1964,17596.0
2015-07-15 15:40:00,168.41,168.44,168.21,168.23,26845.0,143.1964,143.2219,143.0263,143.0433,26845.0
2015-07-15 15:45:00,168.27,168.3,168.23,168.3,21024.0,143.0774,143.1029,143.0433,143.1029,21024.0
2015-07-15 15:50:00,168.3,168.55,168.29,168.55,18610.0,143.1029,143.3154,143.0944,143.3154,18610.0
2015-07-15 15:55:00,168.54,168.59,168.39,168.57,47047.0,143.3069,143.3495,143.1794,143.3324,47047.0
2015-07-16 09:30:00,169.32,169.76,168.47,169.73,24992.0,143.9702,144.3443,143.2474,144.3188,24992.0
2015-07-16 09:35:00,169.73,170.0,169.43,169.43,8349.0,144.3188,144.5484,144.0637,144.0637,8349.0
2015-07-16 09:40:00,169.43,169.95,169.43,169.76,6005.0,144.0637,144.5058,144.0637,144.3443,6005.0
2015-07-16 09:45:00,169.76,169.76,169.44,169.62,8374.0,144.3443,144.3443,144.0722,144.2252,8374.0
2015-07-16 09:50:00,169.71,169.83,169.58,169.64,8755.0,144.3018,144.4038,144.1912,144.2422,8755.0
2015-07-16 09:55:00,169.6,169.66,169.54,169.54,3026.0,144.2082,144.2593,144.1572,144.1572,3026.0
2015-07-16 10:00:00,169.59,169.8,169.55,169.65,4606.0,144.1997,144.3783,144.1657,144.2508,4606.0
2015-07-16 10:05:00,169.63,169.7,169.58,169.63,4091.0,144.2337,144.2933,144.1912,144.2337,4091.0
2015-07-16 10:10:00,169.61,169.76,169.56,169.56,6535.0,144.2167,144.3443,144.1742,144.1742,6535.0
2015-07-16 10:15:00,169.56,169.58,169.51,169.58,3050.0,144.1742,144.1912,144.1317,144.1912,3050.0
2015-07-16 10:20:00,169.59,169.62,169.55,169.57,4362.0,144.1997,144.2252,144.1657,144.1827,4362.0
2015-07-16 10:25:00,169.53,169.55,169.39,169.43,4948.0,144.1487,144.1657,144.0297,144.0637,4948.0
2015-07-16 10:30:00,169.42,169.73,169.4,169.73,8561.0,144.0552,144.3188,144.0382,144.3188,8561.0
2015-07-16 10:35:00,169.72,169.83,169.68,169.68,7173.0,144.3103,144.4038,144.2763,144.2763,7173.0
2015-07-16 10:40:00,169.7,169.77,169.65,169.66,3539.0,144.2933,144.3528,144.2508,144.2593,3539.0
2015-07-16 10:45:00,169.66,169.67,169.56,169.56,1842.0,144.2593,144.2678,144.1742,144.1742,1842.0
2015-07-16 10:50:00,169.58,169.76,169.56,169.7,4796.0,144.1912,144.3443,144.1742,144.2933,4796.0
2015-07-16 10:55:00,169.68,169.7,169.5,169.52,16867.0,144.2763,144.2933,144.1232,144.1402,16867.0
2015-07-16 11:00:00,169.53,169.64,169.53,169.61,7500.0,144.1487,144.2422,144.1487,144.2167,7500.0
2015-07-16 11:05:00,169.6,169.62,169.55,169.56,3767.0,144.2082,144.2252,144.1657,144.1742,3767.0
2015-07-16 11:10:00,169.58,169.64,169.57,169.61,6253.0,144.1912,144.2422,144.1827,144.2167,6253.0
2015-07-16 11:15:00,169.6,169.61,169.51,169.56,1990.0,144.2082,144.2167,144.1317,144.1742,1990.0
2015-07-16 11:20:00,169.56,169.65,169.55,169.63,5515.0,144.1742,144.2508,144.1657,144.2337,5515.0
2015-07-16 11:25:00,169.63,169.73,169.59,169.59,10830.0,144.2337,144.3188,144.1997,144.1997,10830.0
2015-07-16 11:30:00,169.61,169.65,169.59,169.61,4081.0,144.2167,144.2508,144.1997,144.2167,4081.0
2015-07-16 11:35:00,169.62,169.73,169.61,169.73,2273.0,144.2252,144.3188,144.2167,144.3188,2273.0
2015-07-16 11:40:00,169.79,169.83,169.72,169.83,2494.0,144.3698,144.4038,144.3103,144.4038,2494.0
2015-07-16 11:45:00,169.81,169.86,169.66,169.66,10911.0,144.3868,144.4293,144.2593,144.2593,10911.0
2015-07-16 11:50:00,169.67,169.71,169.36,169.37,20872.0,144.2678,144.3018,144.0042,144.0127,20872.0
2015-07-16 11:55:00,169.37,169.39,169.28,169.39,9633.0,144.0127,144.0297,143.9361,144.0297,9633.0
2015-07-16 12:00:00,169.39,169.44,169.35,169.38,6375.0,144.0297,144.0722,143.9957,144.0212,6375.0
2015-07-16 12:05:00,169.41,169.41,169.29,169.33,9245.0,144.0467,144.0467,143.9447,143.9787,9245.0
2015-07-16 12:10:00,169.33,169.42,169.33,169.33,10200.0,143.9787,144.0552,143.9787,143.9787,10200.0
2015-07-16 12:15:00,169.34,169.36,169.28,169.3,4450.0,143.9872,144.0042,143.9361,143.9532,4450.0
2015-07-16 12:20:00,169.3,169.47,169.29,169.42,7134.0,143.9532,144.0977,143.9447,144.0552,7134.0
2015-07-16 12:25:00,169.42,169.56,169.41,169.56,12463.0,144.0552,144.1742,144.0467,144.1742,12463.0
2015-07-16 12:30:00,169.53,169.62,169.5,169.52,13930.0,144.1487,144.2252,144.1232,144.1402,13930.0
2015-07-16 12:35:00,169.52,169.6,169.5,169.59,11711.0,144.1402,144.2082,144.1232,144.1997,11711.0
2015-07-16 12:40:00,169.64,169.64,169.59,169.63,9105.0,144.2422,144.2422,144.1997,144.2337,9105.0
2015-07-16 12:45:00,169.65,169.82,169.65,169.82,3300.0,144.2508,144.3953,144.2508,144.3953,3300.0
2015-07-16 12:50:00,169.8,169.8,169.69,169.71,2096.0,144.3783,144.3783,144.2848,144.3018,2096.0
2015-07-16 12:55:00,169.67,169.77,169.67,169.76,7809.0,144.2678,144.3528,144.2678,144.3443,7809.0
2015-07-16 13:00:00,169.75,169.77,169.65,169.7,8004.0,144.3358,144.3528,144.2508,144.2933,8004.0
2015-07-16 13:05:00,169.71,169.75,169.56,169.56,4179.0,144.3018,144.3358,144.1742,144.1742,4179.0
2015-07-16 13:10:00,169.56,169.56,169.44,169.5,11166.0,144.1742,144.1742,144.0722,144.1232,11166.0
2015-07-16 13:15:00,169.5,169.5,169.26,169.27,5476.0,144.1232,144.1232,143.9191,143.9276,5476.0
2015-07-16 13:20:00,169.3,169.39,169.26,169.39,4400.0,143.9532,144.0297,143.9191,144.0297,4400.0
2015-07-16 13:25:00,169.41,169.48,169.37,169.39,6958.0,144.0467,144.1062,144.0127,144.0297,6958.0
2015-07-16 13:30:00,169.37,169.37,169.22,169.27,12622.0,144.0127,144.0127,143.8851,143.9276,12622.0
2015-07-16 13:35:00,169.28,169.34,169.26,169.34,13809.0,143.9361,143.9872,143.9191,143.9872,13809.0
2015-07-16 13:40:00,169.37,169.41,169.35,169.39,1520.0,144.0127,144.0467,143.9957,144.0297,1520.0
2015-07-16 13:45:00,169.39,169.42,169.32,169.38,2900.0,144.0297,144.0552,143.9702,144.0212,2900.0
2015-07-16 13:50:00,169.37,169.37,169.24,169.25,5107.0,144.0127,144.0127,143.9021,143.9106,5107.0
2015-07-16 13:55:00,169.29,169.34,169.17,169.17,7708.0,143.9447,143.9872,143.8426,143.8426,7708.0
2015-07-16 14:00:00,169.19,169.3,169.18,169.3,8361.0,143.8596,143.9532,143.8511,143.9532,8361.0
2015-07-16 14:05:00,169.31,169.35,169.28,169.31,4454.0,143.9617,143.9957,143.9361,143.9617,4454.0
2015-07-16 14:10:00,169.34,169.35,169.24,169.28,4782.0,143.9872,143.9957,143.9021,143.9361,4782.0
2015-07-16 14:15:00,169.29,169.35,169.29,169.31,3410.0,143.9447,143.9957,143.9447,143.9617,3410.0
2015-07-16 14:20:00,169.32,169.53,169.32,169.52,3815.0,143.9702,144.1487,143.9702,144.1402,3815.0
2015-07-16 14:25:00,169.53,169.7,169.51,169.7,7069.0,144.1487,144.2933,144.1317,144.2933,7069.0
2015-07-16 14:30:00,169.7,169.9,169.7,169.82,24678.0,144.2933,144.4633,144.2933,144.3953,24678.0
2015-07-16 14:35:00,169.81,169.9,169.81,169.84,4800.0,144.3868,144.4633,144.3868,144.4123,4800.0
2015-07-16 14:40:00,169.84,169.88,169.72,169.77,8575.0,144.4123,144.4463,144.3103,144.3528,8575.0
2015-07-16 14:45:00,169.77,169.79,169.63,169.64,5049.0,144.3528,144.3698,144.2337,144.2422,5049.0
2015-07-16 14:50:00,169.63,169.65,169.55,169.59,4340.0,144.2337,144.2508,144.1657,144.1997,4340.0
2015-07-16 14:55:00,169.57,169.69,169.57,169.69,6399.0,144.1827,144.2848,144.1827,144.2848,6399.0
2015-07-16 15:00:00,169.7,169.8,169.66,169.8,9293.0,144.2933,144.3783,144.2593,144.3783,9293.0
2015-07-16 15:05:00,169.76,169.8,169.64,169.64,12108.0,144.3443,144.3783,144.2422,144.2422,12108.0
2015-07-16 15:10:00,169.63,169.72,169.61,169.7,6608.0,144.2337,144.3103,144.2167,144.2933,6608.0
2015-07-16 15:15:00,169.71,169.77,169.67,169.67,11467.0,144.3018,144.3528,144.2678,144.2678,11467.0
2015-07-16 15:20:00,169.67,169.79,169.62,169.75,8693.0,144.2678,144.3698,144.2252,144.3358,8693.0
2015-07-16 15:25:00,169.74,169.74,169.64,169.68,15031.0,144.3273,144.3273,144.2422,144.2763,15031.0
2015-07-16 15:30:00,169.66,169.88,169.65,169.81,10076.0,144.2593,144.4463,144.2508,144.3868,10076.0
2015-07-16 15:35:00,169.81,169.94,169.73,169.94,18805.0,144.3868,144.4973,144.3188,144.4973,18805.0
2015-07-16 15:40:00,169.92,169.94,169.88,169.9,12716.0,144.4803,144.4973,144.4463,144.4633,12716.0
2015-07-16 15:45:00,169.91,169.99,169.91,169.99,12843.0,144.4718,144.5398,144.4718,144.5398,12843.0
2015-07-16 15:50:00,169.98,169.98,169.88,169.98,15298.0,144.5313,144.5313,144.4463,144.5313,15298.0
2015-07-16 15:55:00,169.97,170.07,169.86,169.87,57882.0,144.5228,144.6079,144.4293,144.4378,57882.0
2015-07-17 09:30:00,169.21,169.97,168.31,169.79,43019.0,143.8766,144.5228,143.1114,144.3698,43019.0
2015-07-17 09:35:00,169.48,169.79,169.24,169.25,5400.0,144.1062,144.3698,143.9021,143.9106,5400.0
2015-07-17 09:40:00,169.26,169.61,169.13,169.41,16724.0,143.9191,144.2167,143.8086,144.0467,16724.0
2015-07-17 09:45:00,169.26,169.48,169.13,169.24,7424.0,143.9191,144.1062,143.8086,143.9021,7424.0
2015-07-17 09:50:00,169.31,169.35,169.08,169.13,5041.0,143.9617,143.9957,143.7661,143.8086,5041.0
2015-07-17 09:55:00,169.19,169.35,169.07,169.17,5702.0,143.8596,143.9957,143.7576,143.8426,5702.0
2015-07-17 10:00:00,169.09,169.4,169.09,169.31,5700.0,143.7746,144.0382,143.7746,143.9617,5700.0
2015-07-17 10:05:00,169.43,169.44,169.29,169.34,4911.0,144.0637,144.0722,143.9447,143.9872,4911.0
2015-07-17 10:10:00,169.31,169.4,169.09,169.09,6238.0,143.9617,144.0382,143.7746,143.7746,6238.0
2015-07-17 10:15:00,169.13,169.31,169.09,169.24,2503.0,143.8086,143.9617,143.7746,143.9021,2503.0
2015-07-17 10:20:00,169.29,169.29,169.11,169.12,2447.0,143.9447,143.9447,143.7916,143.8001,2447.0
2015-07-17 10:25:00,169.07,169.14,169.02,169.14,7312.0,143.7576,143.8171,143.7151,143.8171,7312.0
2015-07-17 10:30:00,169.23,169.23,169.09,169.15,11304.0,143.8936,143.8936,143.7746,143.8256,11304.0
2015-07-17 10:35:00,169.11,169.13,169.02,169.06,3693.0,143.7916,143.8086,143.7151,143.7491,3693.0
2015-07-17 10:40:00,169.09,169.15,169.08,169.15,1600.0,143.7746,143.8256,143.7661,143.8256,1600.0
2015-07-17 10:45:00,169.17,169.2,169.08,169.09,2303.0,143.8426,143.8681,143.7661,143.7746,2303.0
2015-07-17 10:50:00,169.08,169.08,168.97,169.0,5050.0,143.7661,143.7661,143.6726,143.6981,5050.0
2015-07-17 10:55:00,169.03,169.12,169.03,169.09,13356.0,143.7236,143.8001,143.7236,143.7746,13356.0
2015-07-17 11:00:00,169.06,169.07,168.96,168.99,3182.0,143.7491,143.7576,143.6641,143.6896,3182.0
2015-07-17 11:05:00,169.02,169.07,168.94,168.94,6239.0,143.7151,143.7576,143.6471,143.6471,6239.0
2015-07-17 11:10:00,168.97,169.01,168.87,168.89,6452.0,143.6726,143.7066,143.5875,143.6045,6452.0
2015-07-17 11:15:00,168.89,168.94,168.86,168.94,766.0,143.6045,143.6471,143.579,143.6471,766.0
2015-07-17 11:20:00,168.92,168.97,168.88,168.88,3902.0,143.63,143.6726,143.596,143.596,3902.0
2015-07-17 11:25:00,168.88,168.9,168.83,168.9,1250.0,143.596,143.613,143.5535,143.613,1250.0
2015-07-17 11:30:00,168.95,168.95,168.86,168.88,1100.0,143.6556,143.6556,143.579,143.596,1100.0
2015-07-17 11:35:00,168.89,168.9,168.84,168.9,2508.0,143.6045,143.613,143.562,143.613,2508.0
2015-07-17 11:40:00,168.94,168.97,168.94,168.97,1300.0,143.6471,143.6726,143.6471,143.6726,1300.0
2015-07-17 11:45:00,168.97,168.99,168.93,168.98,8801.0,143.6726,143.6896,143.6385,143.6811,8801.0
2015-07-17 11:50:00,168.97,168.99,168.95,168.95,2576.0,143.6726,143.6896,143.6556,143.6556,2576.0
2015-07-17 11:55:00,168.99,168.99,168.9,168.91,2900.0,143.6896,143.6896,143.613,143.6215,2900.0
2015-07-17 12:00:00,168.94,168.98,168.88,168.88,3794.0,143.6471,143.6811,143.596,143.596,3794.0
2015-07-17 12:05:00,168.92,168.93,168.83,168.86,3831.0,143.63,143.6385,143.5535,143.579,3831.0
2015-07-17 12:10:00,168.84,168.88,168.83,168.85,1900.0,143.562,143.596,143.5535,143.5705,1900.0
2015-07-17 12:15:00,168.91,168.94,168.88,168.92,1350.0,143.6215,143.6471,143.596,143.63,1350.0
2015-07-17 12:20:00,168.97,168.97,168.83,168.83,5250.0,143.6726,143.6726,143.5535,143.5535,5250.0
2015-07-17 12:25:00,168.83,168.87,168.69,168.7,8518.0,143.5535,143.5875,143.4345,143.443,8518.0
2015-07-17 12:30:00,168.69,168.72,168.58,168.59,5565.0,143.4345,143.46,143.3409,143.3495,5565.0
2015-07-17 12:35:00,168.63,168.66,168.49,168.51,8478.0,143.3835,143.409,143.2644,143.2814,8478.0
2015-07-17 12:40:00,168.53,168.57,168.48,168.52,6017.0,143.2984,143.3324,143.2559,143.2899,6017.0
2015-07-17 12:45:00,168.52,168.58,168.48,168.54,3700.0,143.2899,143.3409,143.2559,143.3069,3700.0
2015-07-17 12:50:00,168.61,168.72,168.61,168.72,1100.0,143.3665,143.46,143.3665,143.46,1100.0
2015-07-17 12:55:00,168.71,168.71,168.61,168.62,4671.0,143.4515,143.4515,143.3665,143.375,4671.0
2015-07-17 13:00:00,168.65,168.71,168.62,168.67,3750.0,143.4005,143.4515,143.375,143.4175,3750.0
2015-07-17 13:05:00,168.69,168.76,168.63,168.63,13127.0,143.4345,143.494,143.3835,143.3835,13127.0
2015-07-17 13:10:00,168.66,168.75,168.61,168.72,8077.0,143.409,143.4855,143.3665,143.46,8077.0
2015-07-17 13:15:00,168.73,168.76,168.68,168.72,3699.0,143.4685,143.494,143.426,143.46,3699.0
2015-07-17 13:20:00,168.7,168.7,168.64,168.66,6100.0,143.443,143.443,143.392,143.409,6100.0
2015-07-17 13:25:00,168.64,168.67,168.61,168.62,6452.0,143.392,143.4175,143.3665,143.375,6452.0
2015-07-17 13:30:00,168.62,168.62,168.57,168.61,3161.0,143.375,143.375,143.3324,143.3665,3161.0
2015-07-17 13:35:00,168.64,168.66,168.6,168.64,1662.0,143.392,143.409,143.358,143.392,1662.0
2015-07-17 13:40:00,168.64,168.64,168.6,168.62,4117.0,143.392,143.392,143.358,143.375,4117.0
2015-07-17 13:45:00,168.64,168.71,168.6,168.68,3377.0,143.392,143.4515,143.358,143.426,3377.0
2015-07-17 13:50:00,168.71,168.75,168.69,168.75,3852.0,143.4515,143.4855,143.4345,143.4855,3852.0
2015-07-17 13:55:00,168.71,168.75,168.63,168.66,7381.0,143.4515,143.4855,143.3835,143.409,7381.0
2015-07-17 14:00:00,168.69,168.69,168.59,168.6,2578.0,143.4345,143.4345,143.3495,143.358,2578.0
2015-07-17 14:05:00,168.64,168.81,168.64,168.75,3952.0,143.392,143.5365,143.392,143.4855,3952.0
2015-07-17 14:10:00,168.8,168.86,168.75,168.83,3389.0,143.528,143.579,143.4855,143.5535,3389.0
2015-07-17 14:15:00,168.83,168.84,168.79,168.83,4927.0,143.5535,143.562,143.5195,143.5535,4927.0
2015-07-17 14:20:00,168.86,168.93,168.86,168.92,1012.0,143.579,143.6385,143.579,143.63,1012.0
2015-07-17 14:25:00,168.91,168.94,168.87,168.89,3800.0,143.6215,143.6471,143.5875,143.6045,3800.0
2015-07-17 14:30:00,168.88,168.97,168.86,168.93,6033.0,143.596,143.6726,143.579,143.6385,6033.0
2015-07-17 14:35:00,168.93,168.97,168.87,168.92,3920.0,143.6385,143.6726,143.5875,143.63,3920.0
2015-07-17 14:40:00,168.94,168.95,168.83,168.89,3251.0,143.6471,143.6556,143.5535,143.6045,3251.0
2015-07-17 14:45:00,168.93,168.97,168.88,168.92,5545.0,143.6385,143.6726,143.596,143.63,5545.0
2015-07-17 14:50:00,168.89,168.96,168.86,168.86,3502.0,143.6045,143.6641,143.579,143.579,3502.0
2015-07-17 14:55:00,168.85,168.85,168.77,168.77,2011.0,143.5705,143.5705,143.5025,143.5025,2011.0
2015-07-17 15:00:00,168.79,168.79,168.66,168.68,5993.0,143.5195,143.5195,143.409,143.426,5993.0
2015-07-17 15:05:00,168.69,168.72,168.63,168.68,2700.0,143.4345,143.46,143.3835,143.426,2700.0
2015-07-17 15:10:00,168.69,168.74,168.63,168.74,4112.0,143.4345,143.477,143.3835,143.477,4112.0
2015-07-17 15:15:00,168.78,168.91,168.75,168.91,6435.0,143.511,143.6215,143.4855,143.6215,6435.0
2015-07-17 15:20:00,168.89,168.96,168.89,168.95,3321.0,143.6045,143.6641,143.6045,143.6556,3321.0
2015-07-17 15:25:00,168.95,169.04,168.9,169.02,10455.0,143.6556,143.7321,143.613,143.7151,10455.0
2015-07-17 15:30:00,168.98,169.23,168.98,169.15,10494.0,143.6811,143.8936,143.6811,143.8256,10494.0
2015-07-17 15:35:00,169.15,169.22,169.15,169.17,3383.0,143.8256,143.8851,143.8256,143.8426,3383.0
2015-07-17 15:40:00,169.16,169.29,169.15,169.27,14108.0,143.8341,143.9447,143.8256,143.9276,14108.0
2015-07-17 15:45:00,169.24,169.3,169.17,169.3,13535.0,143.9021,143.9532,143.8426,143.9532,13535.0
2015-07-17 15:50:00,169.3,169.3,169.18,169.19,15858.0,143.9532,143.9532,143.8511,143.8596,15858.0
2015-07-17 15:55:00,169.17,169.19,168.98,168.99,55840.0,143.8426,143.8596,143.6811,143.6896,55840.0
2015-07-20 09:30:00,169.54,169.89,168.98,169.04,13968.0,144.1572,144.4548,143.6811,143.7321,13968.0
2015-07-20 09:35:00,169.24,169.94,169.23,169.65,8385.0,143.9021,144.4973,143.8936,144.2508,8385.0
2015-07-20 09:40:00,169.65,169.82,169.07,169.82,14256.0,144.2508,144.3953,143.7576,144.3953,14256.0
2015-07-20 09:45:00,169.82,169.87,169.67,169.71,1950.0,144.3953,144.4378,144.2678,144.3018,1950.0
2015-07-20 09:50:00,169.72,169.98,169.72,169.98,1192.0,144.3103,144.5313,144.3103,144.5313,1192.0
2015-07-20 09:55:00,170.0,170.08,169.36,169.36,12046.0,144.5484,144.6164,144.0042,144.0042,12046.0
2015-07-20 10:00:00,169.38,169.63,169.38,169.48,2800.0,144.0212,144.2337,144.0212,144.1062,2800.0
2015-07-20 10:05:00,169.52,169.65,169.44,169.64,3620.0,144.1402,144.2508,144.0722,144.2422,3620.0
2015-07-20 10:10:00,169.59,169.77,169.59,169.6,1722.0,144.1997,144.3528,144.1997,144.2082,1722.0
2015-07-20 10:15:00,169.5,169.69,169.5,169.53,2258.0,144.1232,144.2848,144.1232,144.1487,2258.0
2015-07-20 10:20:00,169.5,169.55,169.38,169.54,3109.0,144.1232,144.1657,144.0212,144.1572,3109.0
2015-07-20 10:25:00,169.59,169.69,169.54,169.54,1400.0,144.1997,144.2848,144.1572,144.1572,1400.0
2015-07-20 10:30:00,169.49,169.56,169.47,169.52,2400.0,144.1147,144.1742,144.0977,144.1402,2400.0
2015-07-20 10:35:00,169.48,169.48,169.39,169.39,1062.0,144.1062,144.1062,144.0297,144.0297,1062.0
2015-07-20 10:40:00,169.46,169.51,169.46,169.46,1340.0,144.0892,144.1317,144.0892,144.0892,1340.0
2015-07-20 10:45:00,169.53,169.53,169.41,169.47,1969.0,144.1487,144.1487,144.0467,144.0977,1969.0
2015-07-20 10:50:00,169.45,169.53,169.43,169.51,3200.0,144.0807,144.1487,144.0637,144.1317,3200.0
2015-07-20 10:55:00,169.5,169.6,169.5,169.59,5251.0,144.1232,144.2082,144.1232,144.1997,5251.0
2015-07-20 11:00:00,169.6,169.71,169.55,169.71,2200.0,144.2082,144.3018,144.1657,144.3018,2200.0
2015-07-20 11:05:00,169.76,169.83,169.71,169.71,1300.0,144.3443,144.4038,144.3018,144.3018,1300.0
2015-07-20 11:10:00,169.75,169.86,169.74,169.78,2316.0,144.3358,144.4293,144.3273,144.3613,2316.0
2015-07-20 11:15:00,169.78,169.8,169.73,169.8,1726.0,144.3613,144.3783,144.3188,144.3783,1726.0
2015-07-20 11:20:00,169.81,169.81,169.63,169.64,6557.0,144.3868,144.3868,144.2337,144.2422,6557.0
2015-07-20 11:25:00,169.66,169.7,169.61,169.61,1548.0,144.2593,144.2933,144.2167,144.2167,1548.0
2015-07-20 11:30:00,169.66,169.71,169.63,169.63,1126.0,144.2593,144.3018,144.2337,144.2337,1126.0
2015-07-20 11:35:00,169.67,169.86,169.6,169.86,2885.0,144.2678,144.4293,144.2082,144.4293,2885.0
2015-07-20 11:40:00,169.87,169.87,169.71,169.81,2200.0,144.4378,144.4378,144.3018,144.3868,2200.0
2015-07-20 11:45:00,169.78,169.83,169.69,169.74,11282.0,144.3613,144.4038,144.2848,144.3273,11282.0
2015-07-20 11:50:00,169.73,169.8,169.72,169.74,2320.0,144.3188,144.3783,144.3103,144.3273,2320.0
2015-07-20 11:55:00,169.74,169.87,169.74,169.87,7659.0,144.3273,144.4378,144.3273,144.4378,7659.0
2015-07-20 12:00:00,169.82,169.86,169.8,169.81,3126.0,144.3953,144.4293,144.3783,144.3868,3126.0
2015-07-20 12:05:00,169.85,169.87,169.81,169.81,1955.0,144.4208,144.4378,144.3868,144.3868,1955.0
2015-07-20 12:10:00,169.81,169.83,169.79,169.82,2247.0,144.3868,144.4038,144.3698,144.3953,2247.0
2015-07-20 12:15:00,169.82,169.89,169.72,169.72,8888.0,144.3953,144.4548,144.3103,144.3103,8888.0
2015-07-20 12:20:00,169.72,169.77,169.66,169.67,3000.0,144.3103,144.3528,144.2593,144.2678,3000.0
2015-07-20 12:25:00,169.64,169.7,169.61,169.7,3074.0,144.2422,144.2933,144.2167,144.2933,3074.0
2015-07-20 12:30:00,169.74,169.81,169.7,169.74,4426.0,144.3273,144.3868,144.2933,144.3273,4426.0
2015-07-20 12:35:00,169.78,169.84,169.77,169.8,7320.0,144.3613,144.4123,144.3528,144.3783,7320.0
2015-07-20 12:40:00,169.82,169.88,169.78,169.83,3826.0,144.3953,144.4463,144.3613,144.4038,3826.0
2015-07-20 12:45:00,169.82,169.84,169.76,169.83,2176.0,144.3953,144.4123,144.3443,144.4038,2176.0
2015-07-20 12:50:00,169.84,169.9,169.81,169.85,4583.0,144.4123,144.4633,144.3868,144.4208,4583.0
2015-07-20 12:55:00,169.86,169.86,169.76,169.81,3200.0,144.4293,144.4293,144.3443,144.3868,3200.0
2015-07-20 13:00:00,169.85,169.86,169.81,169.83,1126.0,144.4208,144.4293,144.3868,144.4038,1126.0
2015-07-20 13:05:00,169.81,169.9,169.8,169.9,5419.0,144.3868,144.4633,144.3783,144.4633,5419.0
2015-07-20 13:10:00,169.87,169.93,169.85,169.87,5580.0,144.4378,144.4888,144.4208,144.4378,5580.0
2015-07-20 13:15:00,169.87,169.9,169.67,169.67,16603.0,144.4378,144.4633,144.2678,144.2678,16603.0
2015-07-20 13:20:00,169.65,169.78,169.64,169.77,3726.0,144.2508,144.3613,144.2422,144.3528,3726.0
2015-07-20 13:25:00,169.76,169.87,169.76,169.85,4169.0,144.3443,144.4378,144.3443,144.4208,4169.0
2015-07-20 13:30:00,169.82,169.89,169.79,169.89,5398.0,144.3953,144.4548,144.3698,144.4548,5398.0
2015-07-20 13:35:00,169.89,169.89,169.75,169.85,7003.0,144.4548,144.4548,144.3358,144.4208,7003.0
2015-07-20 13:40:00,169.87,169.88,169.83,169.85,3842.0,144.4378,144.4463,144.4038,144.4208,3842.0
2015-07-20 13:45:00,169.86,169.86,169.73,169.74,5292.0,144.4293,144.4293,144.3188,144.3273,5292.0
2015-07-20 13:50:00,169.76,169.85,169.76,169.82,4477.0,144.3443,144.4208,144.3443,144.3953,4477.0
2015-07-20 13:55:00,169.84,169.9,169.76,169.87,3499.0,144.4123,144.4633,144.3443,144.4378,3499.0
2015-07-20 14:00:00,169.89,169.94,169.88,169.91,9778.0,144.4548,144.4973,144.4463,144.4718,9778.0
2015-07-20 14:05:00,169.93,170.0,169.9,169.99,9744.0,144.4888,144.5484,144.4633,144.5398,9744.0
2015-07-20 14:10:00,169.99,170.0,169.85,169.85,2988.0,144.5398,144.5484,144.4208,144.4208,2988.0
2015-07-20 14:15:00,169.83,169.9,169.82,169.87,4098.0,144.4038,144.4633,144.3953,144.4378,4098.0
2015-07-20 14:20:00,169.9,170.03,169.9,170.03,4975.0,144.4633,144.5739,144.4633,144.5739,4975.0
2015-07-20 14:25:00,170.04,170.22,170.04,170.22,5771.0,144.5824,144.7354,144.5824,144.7354,5771.0
2015-07-20 14:30:00,170.23,170.27,170.18,170.27,15308.0,144.7439,144.7779,144.7014,144.7779,15308.0
2015-07-20 14:35:00,170.28,170.35,170.21,170.32,11059.0,144.7864,144.846,144.7269,144.8204,11059.0
2015-07-20 14:40:00,170.35,170.35,170.24,170.29,8829.0,144.846,144.846,144.7524,144.7949,8829.0
2015-07-20 14:45:00,170.31,170.34,170.28,170.32,10485.0,144.8119,144.8374,144.7864,144.8204,10485.0
2015-07-20 14:50:00,170.3,170.31,169.9,170.03,54309.0,144.8034,144.8119,144.4633,144.5739,54309.0
2015-07-20 14:55:00,170.03,170.12,169.88,169.9,51087.0,144.5739,144.6504,144.4463,144.4633,51087.0
2015-07-20 15:00:00,169.91,169.95,169.86,169.92,14871.0,144.4718,144.5058,144.4293,144.4803,14871.0
2015-07-20 15:05:00,169.91,170.04,169.88,169.95,22279.0,144.4718,144.5824,144.4463,144.5058,22279.0
2015-07-20 15:10:00,169.94,170.02,169.87,169.88,9299.0,144.4973,144.5654,144.4378,144.4463,9299.0
2015-07-20 15:15:00,169.86,169.94,169.69,169.76,16409.0,144.4293,144.4973,144.2848,144.3443,16409.0
2015-07-20 15:20:00,169.76,169.83,169.72,169.81,9950.0,144.3443,144.4038,144.3103,144.3868,9950.0
2015-07-20 15:25:00,169.82,169.85,169.75,169.8,9917.0,144.3953,144.4208,144.3358,144.3783,9917.0
2015-07-20 15:30:00,169.85,169.96,169.84,169.93,9577.0,144.4208,144.5143,144.4123,144.4888,9577.0
2015-07-20 15:35:00,169.93,169.96,169.87,169.89,8525.0,144.4888,144.5143,144.4378,144.4548,8525.0
2015-07-20 15:40:00,169.85,169.88,169.73,169.81,22800.0,144.4208,144.4463,144.3188,144.3868,22800.0
2015-07-20 15:45:00,169.8,169.89,169.78,169.85,14471.0,144.3783,144.4548,144.3613,144.4208,14471.0
2015-07-20 15:50:00,169.86,169.97,169.8,169.8,22471.0,144.4293,144.5228,144.3783,144.3783,22471.0
2015-07-20 15:55:00,169.8,169.98,169.77,169.84,44526.0,144.3783,144.5313,144.3528,144.4123,44526.0
2015-07-21 09:30:00,169.11,169.47,168.3,168.3,13175.0,143.7916,144.0977,143.1029,143.1029,13175.0
2015-07-21 09:35:00,168.31,168.32,167.74,167.91,22203.0,143.1114,143.1199,142.6267,142.7713,22203.0
2015-07-21 09:40:00,168.22,168.51,167.92,168.24,7039.0,143.0348,143.2814,142.7798,143.0519,7039.0
2015-07-21 09:45:00,168.45,168.46,168.1,168.27,6417.0,143.2304,143.2389,142.9328,143.0774,6417.0
2015-07-21 09:50:00,168.29,168.29,168.0,168.1,5050.0,143.0944,143.0944,142.8478,142.9328,5050.0
2015-07-21 09:55:00,167.97,168.0,167.8,167.8,11270.0,142.8223,142.8478,142.6777,142.6777,11270.0
2015-07-21 10:00:00,167.81,167.89,167.5,167.5,17428.0,142.6862,142.7543,142.4226,142.4226,17428.0
2015-07-21 10:05:00,167.58,167.63,167.33,167.41,4649.0,142.4907,142.5332,142.2781,142.3461,4649.0
2015-07-21 10:10:00,167.35,167.36,167.01,167.18,7710.0,142.2951,142.3036,142.006,142.1505,7710.0
2015-07-21 10:15:00,167.18,167.25,167.12,167.19,4741.0,142.1505,142.2101,142.0995,142.1591,4741.0
2015-07-21 10:20:00,167.25,167.25,166.97,166.97,10830.0,142.2101,142.2101,141.972,141.972,10830.0
2015-07-21 10:25:00,166.98,167.14,166.97,167.09,4900.0,141.9805,142.1165,141.972,142.074,4900.0
2015-07-21 10:30:00,167.09,167.14,167.02,167.04,4339.0,142.074,142.1165,142.0145,142.0315,4339.0
2015-07-21 10:35:00,167.0,167.0,166.87,166.96,6078.0,141.9975,141.9975,141.887,141.9635,6078.0
2015-07-21 10:40:00,166.95,166.97,166.86,166.92,4825.0,141.955,141.972,141.8785,141.9295,4825.0
2015-07-21 10:45:00,166.89,166.89,166.59,166.59,4800.0,141.904,141.904,141.6489,141.6489,4800.0
2015-07-21 10:50:00,166.6,166.6,166.29,166.3,13921.0,141.6574,141.6574,141.3938,141.4023,13921.0
2015-07-21 10:55:00,166.3,166.33,166.1,166.12,14583.0,141.4023,141.4278,141.2322,141.2492,14583.0
2015-07-21 11:00:00,166.09,166.27,165.98,166.25,16854.0,141.2237,141.3768,141.1302,141.3598,16854.0
2015-07-21 11:05:00,166.25,166.38,166.23,166.33,12987.0,141.3598,141.4703,141.3428,141.4278,12987.0
2015-07-21 11:10:00,166.34,166.36,166.19,166.19,6087.0,141.4363,141.4533,141.3088,141.3088,6087.0
2015-07-21 11:15:00,166.16,166.2,166.01,166.2,9790.0,141.2833,141.3173,141.1557,141.3173,9790.0
2015-07-21 11:20:00,166.22,166.29,166.11,166.15,6639.0,141.3343,141.3938,141.2407,141.2748,6639.0
2015-07-21 11:25:00,166.2,166.2,166.09,166.18,4001.0,141.3173,141.3173,141.2237,141.3003,4001.0
2015-07-21 11:30:00,166.12,166.24,166.12,166.22,2929.0,141.2492,141.3513,141.2492,141.3343,2929.0
2015-07-21 11:35:00,166.28,166.32,166.2,166.32,3730.0,141.3853,141.4193,141.3173,141.4193,3730.0
2015-07-21 11:40:00,166.3,166.49,166.3,166.49,7825.0,141.4023,141.5639,141.4023,141.5639,7825.0
2015-07-21 11:45:00,166.51,166.56,166.46,166.55,2800.0,141.5809,141.6234,141.5383,141.6149,2800.0
2015-07-21 11:50:00,166.56,166.6,166.45,166.6,4160.0,141.6234,141.6574,141.5298,141.6574,4160.0
2015-07-21 11:55:00,166.59,166.6,166.45,166.52,5215.0,141.6489,141.6574,141.5298,141.5894,5215.0
2015-07-21 12:00:00,166.54,166.62,166.48,166.56,3200.0,141.6064,141.6744,141.5554,141.6234,3200.0
2015-07-21 12:05:00,166.56,166.66,166.51,166.65,4200.0,141.6234,141.7084,141.5809,141.6999,4200.0
2015-07-21 12:10:00,166.66,166.72,166.61,166.72,7310.0,141.7084,141.7594,141.6659,141.7594,7310.0
2015-07-21 12:15:00,166.69,166.7,166.42,166.44,6815.0,141.7339,141.7424,141.5043,141.5213,6815.0
2015-07-21 12:20:00,166.44,166.44,166.33,166.37,4467.0,141.5213,141.5213,141.4278,141.4618,4467.0
2015-07-21 12:25:00,166.37,166.41,166.33,166.37,2593.0,141.4618,141.4958,141.4278,141.4618,2593.0
2015-07-21 12:30:00,166.4,166.59,166.4,166.51,2300.0,141.4873,141.6489,141.4873,141.5809,2300.0
2015-07-21 12:35:00,166.5,166.61,166.49,166.58,2600.0,141.5724,141.6659,141.5639,141.6404,2600.0
2015-07-21 12:40:00,166.58,166.58,166.41,166.41,1300.0,141.6404,141.6404,141.4958,141.4958,1300.0
2015-07-21 12:45:00,166.39,166.4,166.3,166.39,3336.0,141.4788,141.4873,141.4023,141.4788,3336.0
2015-07-21 12:50:00,166.38,166.38,166.31,166.31,2300.0,141.4703,141.4703,141.4108,141.4108,2300.0
2015-07-21 12:55:00,166.3,166.3,166.29,166.3,1390.0,141.4023,141.4023,141.3938,141.4023,1390.0
2015-07-21 13:00:00,166.3,166.32,166.13,166.13,2954.0,141.4023,141.4193,141.2578,141.2578,2954.0
2015-07-21 13:05:00,166.13,166.14,166.05,166.12,3131.0,141.2578,141.2663,141.1897,141.2492,3131.0
2015-07-21 13:10:00,166.1,166.23,166.1,166.21,2800.0,141.2322,141.3428,141.2322,141.3258,2800.0
2015-07-21 13:15:00,166.25,166.38,166.25,166.38,2264.0,141.3598,141.4703,141.3598,141.4703,2264.0
2015-07-21 13:20:00,166.37,166.39,166.3,166.38,3400.0,141.4618,141.4788,141.4023,141.4703,3400.0
2015-07-21 13:25:00,166.35,166.48,166.35,166.35,7458.0,141.4448,141.5554,141.4448,141.4448,7458.0
2015-07-21 13:30:00,166.35,166.35,166.2,166.25,3952.0,141.4448,141.4448,141.3173,141.3598,3952.0
2015-07-21 13:35:00,166.19,166.31,166.19,166.27,2704.0,141.3088,141.4108,141.3088,141.3768,2704.0
2015-07-21 13:40:00,166.31,166.32,166.23,166.25,1100.0,141.4108,141.4193,141.3428,141.3598,1100.0
2015-07-21 13:45:00,166.27,166.34,166.27,166.31,10978.0,141.3768,141.4363,141.3768,141.4108,10978.0
2015-07-21 13:50:00,166.32,166.33,166.27,166.27,6245.0,141.4193,141.4278,141.3768,141.3768,6245.0
2015-07-21 13:55:00,166.28,166.35,166.22,166.33,4457.0,141.3853,141.4448,141.3343,141.4278,4457.0
2015-07-21 14:00:00,166.34,166.35,166.23,166.31,5164.0,141.4363,141.4448,141.3428,141.4108,5164.0
2015-07-21 14:05:00,166.27,166.28,166.16,166.17,3600.0,141.3768,141.3853,141.2833,141.2918,3600.0
2015-07-21 14:10:00,166.17,166.19,166.04,166.15,9932.0,141.2918,141.3088,141.1812,141.2748,9932.0
2015-07-21 14:15:00,166.17,166.27,166.17,166.23,2150.0,141.2918,141.3768,141.2918,141.3428,2150.0
2015-07-21 14:20:00,166.28,166.43,166.28,166.43,5982.0,141.3853,141.5128,141.3853,141.5128,5982.0
2015-07-21 14:25:00,166.48,166.6,166.47,166.58,5659.0,141.5554,141.6574,141.5468,141.6404,5659.0
2015-07-21 14:30:00,166.57,166.69,166.53,166.69,9162.0,141.6319,141.7339,141.5979,141.7339,9162.0
2015-07-21 14:35:00,166.7,166.83,166.69,166.83,3724.0,141.7424,141.853,141.7339,141.853,3724.0
2015-07-21 14:40:00,166.83,166.83,166.72,166.76,2400.0,141.853,141.853,141.7594,141.7934,2400.0
2015-07-21 14:45:00,166.72,166.72,166.61,166.61,5168.0,141.7594,141.7594,141.6659,141.6659,5168.0
2015-07-21 14:50:00,166.58,166.59,166.41,166.46,5600.0,141.6404,141.6489,141.4958,141.5383,5600.0
2015-07-21 14:55:00,166.47,166.6,166.46,166.6,3201.0,141.5468,141.6574,141.5383,141.6574,3201.0
2015-07-21 15:00:00,166.6,166.64,166.4,166.44,3505.0,141.6574,141.6914,141.4873,141.5213,3505.0
2015-07-21 15:05:00,166.45,166.5,166.42,166.49,5365.0,141.5298,141.5724,141.5043,141.5639,5365.0
2015-07-21 15:10:00,166.5,166.68,166.5,166.63,3033.0,141.5724,141.7254,141.5724,141.6829,3033.0
2015-07-21 15:15:00,166.61,166.68,166.57,166.59,7563.0,141.6659,141.7254,141.6319,141.6489,7563.0
2015-07-21 15:20:00,166.61,166.65,166.57,166.58,12300.0,141.6659,141.6999,141.6319,141.6404,12300.0
2015-07-21 15:25:00,166.58,166.63,166.55,166.62,16405.0,141.6404,141.6829,141.6149,141.6744,16405.0
2015-07-21 15:30:00,166.63,166.75,166.56,166.75,18894.0,141.6829,141.7849,141.6234,141.7849,18894.0
2015-07-21 15:35:00,166.7,166.76,166.68,166.74,15280.0,141.7424,141.7934,141.7254,141.7764,15280.0
2015-07-21 15:40:00,166.7,166.75,166.55,166.66,17760.0,141.7424,141.7849,141.6149,141.7084,17760.0
2015-07-21 15:45:00,166.69,166.82,166.68,166.78,13094.0,141.7339,141.8444,141.7254,141.8104,13094.0
2015-07-21 15:50:00,166.8,166.86,166.72,166.74,11823.0,141.8274,141.8785,141.7594,141.7764,11823.0
2015-07-21 15:55:00,166.73,166.8,166.7,166.74,34658.0,141.7679,141.8274,141.7424,141.7764,34658.0
2015-07-22 09:30:00,166.75,167.24,166.57,166.98,20598.0,141.7849,142.2016,141.6319,141.9805,20598.0
2015-07-22 09:35:00,166.98,166.98,166.25,166.42,16869.0,141.9805,141.9805,141.3598,141.5043,16869.0
2015-07-22 09:40:00,166.41,166.76,166.41,166.68,8700.0,141.4958,141.7934,141.4958,141.7254,8700.0
2015-07-22 09:45:00,166.63,166.63,166.37,166.47,6450.0,141.6829,141.6829,141.4618,141.5468,6450.0
2015-07-22 09:50:00,166.4,166.5,166.23,166.5,9546.0,141.4873,141.5724,141.3428,141.5724,9546.0
2015-07-22 09:55:00,166.52,166.58,166.39,166.45,6668.0,141.5894,141.6404,141.4788,141.5298,6668.0
2015-07-22 10:00:00,166.52,166.54,166.19,166.25,4945.0,141.5894,141.6064,141.3088,141.3598,4945.0
2015-07-22 10:05:00,166.3,166.63,166.24,166.63,2900.0,141.4023,141.6829,141.3513,141.6829,2900.0
2015-07-22 10:10:00,166.63,166.78,166.6,166.6,4763.0,141.6829,141.8104,141.6574,141.6574,4763.0
2015-07-22 10:15:00,166.68,166.75,166.58,166.58,1400.0,141.7254,141.7849,141.6404,141.6404,1400.0
2015-07-22 10:20:00,166.6,166.76,166.58,166.58,3300.0,141.6574,141.7934,141.6404,141.6404,3300.0
2015-07-22 10:25:00,166.58,166.62,166.48,166.62,4900.0,141.6404,141.6744,141.5554,141.6744,4900.0
2015-07-22 10:30:00,166.62,166.62,166.52,166.52,2500.0,141.6744,141.6744,141.5894,141.5894,2500.0
2015-07-22 10:35:00,166.55,166.58,166.24,166.24,17451.0,141.6149,141.6404,141.3513,141.3513,17451.0
2015-07-22 10:40:00,166.25,166.29,166.2,166.2,3546.0,141.3598,141.3938,141.3173,141.3173,3546.0
2015-07-22 10:45:00,166.2,166.21,166.02,166.02,3204.0,141.3173,141.3258,141.1642,141.1642,3204.0
2015-07-22 10:50:00,166.01,166.08,165.88,165.93,10196.0,141.1557,141.2152,141.0452,141.0877,10196.0
2015-07-22 10:55:00,165.96,166.0,165.9,165.95,3600.0,141.1132,141.1472,141.0622,141.1047,3600.0
2015-07-22 11:00:00,165.97,165.97,165.76,165.76,3006.0,141.1217,141.1217,140.9431,140.9431,3006.0
2015-07-22 11:05:00,165.77,165.92,165.77,165.87,5990.0,140.9516,141.0792,140.9516,141.0367,5990.0
2015-07-22 11:10:00,165.89,166.1,165.89,166.1,9915.0,141.0537,141.2322,141.0537,141.2322,9915.0
2015-07-22 11:15:00,166.08,166.1,165.98,166.01,6380.0,141.2152,141.2322,141.1302,141.1557,6380.0
2015-07-22 11:20:00,166.0,166.01,165.86,165.88,3750.0,141.1472,141.1557,141.0282,141.0452,3750.0
2015-07-22 11:25:00,165.9,165.91,165.81,165.91,3303.0,141.0622,141.0707,140.9857,141.0707,3303.0
2015-07-22 11:30:00,165.87,165.87,165.81,165.84,2915.0,141.0367,141.0367,140.9857,141.0112,2915.0
2015-07-22 11:35:00,165.81,165.98,165.81,165.97,3967.0,140.9857,141.1302,140.9857,141.1217,3967.0
2015-07-22 11:40:00,166.0,166.02,165.95,165.97,6200.0,141.1472,141.1642,141.1047,141.1217,6200.0
2015-07-22 11:45:00,165.95,166.16,165.95,166.02,5901.0,141.1047,141.2833,141.1047,141.1642,5901.0
2015-07-22 11:50:00,166.02,166.07,166.02,166.04,3882.0,141.1642,141.2067,141.1642,141.1812,3882.0
2015-07-22 11:55:00,166.02,166.02,165.96,166.0,4036.0,141.1642,141.1642,141.1132,141.1472,4036.0
2015-07-22 12:00:00,165.96,166.05,165.95,165.98,7350.0,141.1132,141.1897,141.1047,141.1302,7350.0
2015-07-22 12:05:00,165.98,166.01,165.9,165.98,4551.0,141.1302,141.1557,141.0622,141.1302,4551.0
2015-07-22 12:10:00,165.99,165.99,165.91,165.91,2595.0,141.1387,141.1387,141.0707,141.0707,2595.0
2015-07-22 12:15:00,165.9,165.9,165.75,165.89,4119.0,141.0622,141.0622,140.9346,141.0537,4119.0
2015-07-22 12:20:00,165.94,166.07,165.91,166.05,8412.0,141.0962,141.2067,141.0707,141.1897,8412.0
2015-07-22 12:25:00,166.05,166.05,165.91,165.94,6300.0,141.1897,141.1897,141.0707,141.0962,6300.0
2015-07-22 12:30:00,165.95,165.95,165.82,165.88,2700.0,141.1047,141.1047,140.9942,141.0452,2700.0
2015-07-22 12:35:00,165.84,165.93,165.81,165.87,4611.0,141.0112,141.0877,140.9857,141.0367,4611.0
2015-07-22 12:40:00,165.91,165.98,165.88,165.97,3850.0,141.0707,141.1302,141.0452,141.1217,3850.0
2015-07-22 12:45:00,165.96,165.96,165.85,165.94,3304.0,141.1132,141.1132,141.0197,141.0962,3304.0
2015-07-22 12:50:00,165.95,166.0,165.93,165.96,2100.0,141.1047,141.1472,141.0877,141.1132,2100.0
2015-07-22 12:55:00,165.94,165.95,165.86,165.88,1800.0,141.0962,141.1047,141.0282,141.0452,1800.0
2015-07-22 13:00:00,165.95,165.95,165.89,165.94,4000.0,141.1047,141.1047,141.0537,141.0962,4000.0
2015-07-22 13:05:00,165.93,165.93,165.87,165.89,3900.0,141.0877,141.0877,141.0367,141.0537,3900.0
2015-07-22 13:10:00,165.89,165.94,165.85,165.9,6057.0,141.0537,141.0962,141.0197,141.0622,6057.0
2015-07-22 13:15:00,165.91,166.02,165.82,165.97,5475.0,141.0707,141.1642,140.9942,141.1217,5475.0
2015-07-22 13:20:00,165.99,166.02,165.93,165.96,3690.0,141.1387,141.1642,141.0877,141.1132,3690.0
2015-07-22 13:25:00,165.96,166.0,165.91,165.97,4576.0,141.1132,141.1472,141.0707,141.1217,4576.0
2015-07-22 13:30:00,166.0,166.02,165.82,165.99,7125.0,141.1472,141.1642,140.9942,141.1387,7125.0
2015-07-22 13:35:00,165.99,166.14,165.95,166.14,14313.0,141.1387,141.2663,141.1047,141.2663,14313.0
2015-07-22 13:40:00,166.13,166.16,166.04,166.16,5153.0,141.2578,141.2833,141.1812,141.2833,5153.0
2015-07-22 13:45:00,166.2,166.32,166.16,166.3,17825.0,141.3173,141.4193,141.2833,141.4023,17825.0
2015-07-22 13:50:00,166.25,166.36,166.07,166.15,58712.0,141.3598,141.4533,141.2067,141.2748,58712.0
2015-07-22 13:55:00,166.17,166.37,166.16,166.36,18375.0,141.2918,141.4618,141.2833,141.4533,18375.0
2015-07-22 14:00:00,166.34,166.37,166.24,166.3,8450.0,141.4363,141.4618,141.3513,141.4023,8450.0
2015-07-22 14:05:00,166.35,166.39,166.29,166.39,7720.0,141.4448,141.4788,141.3938,141.4788,7720.0
2015-07-22 14:10:00,166.39,166.51,166.39,166.45,20948.0,141.4788,141.5809,141.4788,141.5298,20948.0
2015-07-22 14:15:00,166.44,166.54,166.4,166.51,8652.0,141.5213,141.6064,141.4873,141.5809,8652.0
2015-07-22 14:20:00,166.54,166.59,166.48,166.53,16013.0,141.6064,141.6489,141.5554,141.5979,16013.0
2015-07-22 14:25:00,166.52,166.53,166.39,166.5,5610.0,141.5894,141.5979,141.4788,141.5724,5610.0
2015-07-22 14:30:00,166.5,166.53,166.4,166.47,5740.0,141.5724,141.5979,141.4873,141.5468,5740.0
2015-07-22 14:35:00,166.5,166.53,166.47,166.49,35021.0,141.5724,141.5979,141.5468,141.5639,35021.0
2015-07-22 14:40:00,166.48,166.52,166.4,166.42,17594.0,141.5554,141.5894,141.4873,141.5043,17594.0
2015-07-22 14:45:00,166.44,166.46,166.32,166.32,3800.0,141.5213,141.5383,141.4193,141.4193,3800.0
2015-07-22 14:50:00,166.31,166.33,166.25,166.26,8461.0,141.4108,141.4278,141.3598,141.3683,8461.0
2015-07-22 14:55:00,166.27,166.37,166.27,166.37,5580.0,141.3768,141.4618,141.3768,141.4618,5580.0
2015-07-22 15:00:00,166.38,166.51,166.38,166.48,3400.0,141.4703,141.5809,141.4703,141.5554,3400.0
2015-07-22 15:05:00,166.5,166.52,166.46,166.48,5663.0,141.5724,141.5894,141.5383,141.5554,5663.0
2015-07-22 15:10:00,166.48,166.48,166.32,166.35,5600.0,141.5554,141.5554,141.4193,141.4448,5600.0
2015-07-22 15:15:00,166.35,166.46,166.29,166.45,8435.0,141.4448,141.5383,141.3938,141.5298,8435.0
2015-07-22 15:20:00,166.45,166.45,166.32,166.42,6813.0,141.5298,141.5298,141.4193,141.5043,6813.0
2015-07-22 15:25:00,166.41,166.41,166.29,166.36,8151.0,141.4958,141.4958,141.3938,141.4533,8151.0
2015-07-22 15:30:00,166.38,166.4,166.3,166.4,11165.0,141.4703,141.4873,141.4023,141.4873,11165.0
2015-07-22 15:35:00,166.38,166.38,166.19,166.21,12100.0,141.4703,141.4703,141.3088,141.3258,12100.0
2015-07-22 15:40:00,166.21,166.31,166.15,166.27,16309.0,141.3258,141.4108,141.2748,141.3768,16309.0
2015-07-22 15:45:00,166.28,166.29,166.11,166.23,23379.0,141.3853,141.3938,141.2407,141.3428,23379.0
2015-07-22 15:50:00,166.23,166.26,166.13,166.13,20945.0,141.3428,141.3683,141.2578,141.2578,20945.0
2015-07-22 15:55:00,166.13,166.35,166.11,166.26,48057.0,141.2578,141.4448,141.2407,141.3683,48057.0
2015-07-23 09:30:00,166.61,167.27,166.14,167.19,12683.0,141.6659,142.2271,141.2663,142.1591,12683.0
2015-07-23 09:35:00,167.55,167.59,166.89,167.24,5650.0,142.4652,142.4992,141.904,142.2016,5650.0
2015-07-23 09:40:00,167.22,167.34,167.01,167.34,7923.0,142.1846,142.2866,142.006,142.2866,7923.0
2015-07-23 09:45:00,167.27,167.58,167.22,167.53,4200.0,142.2271,142.4907,142.1846,142.4481,4200.0
2015-07-23 09:50:00,167.53,167.53,166.83,166.83,12379.0,142.4481,142.4481,141.853,141.853,12379.0
2015-07-23 09:55:00,166.86,166.93,166.64,166.76,5150.0,141.8785,141.938,141.6914,141.7934,5150.0
2015-07-23 10:00:00,166.74,166.95,166.68,166.94,9116.0,141.7764,141.955,141.7254,141.9465,9116.0
2015-07-23 10:05:00,166.84,167.03,166.8,166.96,3750.0,141.8615,142.023,141.8274,141.9635,3750.0
2015-07-23 10:10:00,167.0,167.31,166.88,167.31,5472.0,141.9975,142.2611,141.8955,142.2611,5472.0
2015-07-23 10:15:00,167.26,167.28,167.13,167.13,7676.0,142.2186,142.2356,142.108,142.108,7676.0
2015-07-23 10:20:00,167.08,167.28,167.08,167.27,5190.0,142.0655,142.2356,142.0655,142.2271,5190.0
2015-07-23 10:25:00,167.29,167.32,167.13,167.14,11564.0,142.2441,142.2696,142.108,142.1165,11564.0
2015-07-23 10:30:00,167.15,167.21,167.03,167.18,6620.0,142.125,142.1761,142.023,142.1505,6620.0
2015-07-23 10:35:00,167.18,167.27,167.12,167.2,10609.0,142.1505,142.2271,142.0995,142.1676,10609.0
2015-07-23 10:40:00,167.23,167.31,167.18,167.22,11726.0,142.1931,142.2611,142.1505,142.1846,11726.0
2015-07-23 10:45:00,167.25,167.25,166.88,167.0,33500.0,142.2101,142.2101,141.8955,141.9975,33500.0
2015-07-23 10:50:00,167.0,167.05,166.91,167.0,9875.0,141.9975,142.04,141.921,141.9975,9875.0
2015-07-23 10:55:00,167.05,167.13,167.0,167.06,13940.0,142.04,142.108,141.9975,142.0485,13940.0
2015-07-23 11:00:00,167.08,167.15,167.02,167.13,18961.0,142.0655,142.125,142.0145,142.108,18961.0
2015-07-23 11:05:00,167.14,167.16,167.05,167.09,27643.0,142.1165,142.1335,142.04,142.074,27643.0
2015-07-23 11:10:00,167.1,167.12,167.02,167.12,18287.0,142.0825,142.0995,142.0145,142.0995,18287.0
2015-07-23 11:15:00,167.12,167.12,167.02,167.09,6604.0,142.0995,142.0995,142.0145,142.074,6604.0
2015-07-23 11:20:00,167.1,167.14,166.94,166.94,14067.0,142.0825,142.1165,141.9465,141.9465,14067.0
2015-07-23 11:25:00,167.0,167.0,166.76,166.76,16694.0,141.9975,141.9975,141.7934,141.7934,16694.0
2015-07-23 11:30:00,166.8,166.88,166.79,166.83,10265.0,141.8274,141.8955,141.8189,141.853,10265.0
2015-07-23 11:35:00,166.83,166.84,166.66,166.69,14720.0,141.853,141.8615,141.7084,141.7339,14720.0
2015-07-23 11:40:00,166.69,166.86,166.59,166.84,3578.0,141.7339,141.8785,141.6489,141.8615,3578.0
2015-07-23 11:45:00,166.83,166.84,166.75,166.81,6650.0,141.853,141.8615,141.7849,141.8359,6650.0
2015-07-23 11:50:00,166.83,166.83,166.65,166.7,4900.0,141.853,141.853,141.6999,141.7424,4900.0
2015-07-23 11:55:00,166.75,166.85,166.67,166.73,9310.0,141.7849,141.87,141.7169,141.7679,9310.0
2015-07-23 12:00:00,166.74,166.88,166.62,166.77,6519.0,141.7764,141.8955,141.6744,141.8019,6519.0
2015-07-23 12:05:00,166.72,166.75,166.58,166.71,4850.0,141.7594,141.7849,141.6404,141.7509,4850.0
2015-07-23 12:10:00,166.66,166.69,166.36,166.38,8652.0,141.7084,141.7339,141.4533,141.4703,8652.0
2015-07-23 12:15:00,166.37,166.55,166.35,166.37,4582.0,141.4618,141.6149,141.4448,141.4618,4582.0
2015-07-23 12:20:00,166.36,166.4,166.19,166.23,10551.0,141.4533,141.4873,141.3088,141.3428,10551.0
2015-07-23 12:25:00,166.23,166.26,166.07,166.07,5100.0,141.3428,141.3683,141.2067,141.2067,5100.0
2015-07-23 12:30:00,166.1,166.12,166.02,166.05,9455.0,141.2322,141.2492,141.1642,141.1897,9455.0
2015-07-23 12:35:00,166.02,166.05,165.95,166.05,6478.0,141.1642,141.1897,141.1047,141.1897,6478.0
2015-07-23 12:40:00,166.09,166.11,166.01,166.03,4200.0,141.2237,141.2407,141.1557,141.1727,4200.0
2015-07-23 12:45:00,166.03,166.11,165.97,165.99,18660.0,141.1727,141.2407,141.1217,141.1387,18660.0
2015-07-23 12:50:00,166.0,166.06,166.0,166.04,10161.0,141.1472,141.1982,141.1472,141.1812,10161.0
2015-07-23 12:55:00,166.01,166.22,165.97,166.16,7227.0,141.1557,141.3343,141.1217,141.2833,7227.0
2015-07-23 13:00:00,166.15,166.29,166.13,166.29,5327.0,141.2748,141.3938,141.2578,141.3938,5327.0
2015-07-23 13:05:00,166.32,166.45,166.32,166.41,9391.0,141.4193,141.5298,141.4193,141.4958,9391.0
2015-07-23 13:10:00,166.47,166.61,166.47,166.61,15276.0,141.5468,141.6659,141.5468,141.6659,15276.0
2015-07-23 13:15:00,166.6,166.67,166.51,166.64,8189.0,141.6574,141.7169,141.5809,141.6914,8189.0
2015-07-23 13:20:00,166.63,166.67,166.54,166.54,11815.0,141.6829,141.7169,141.6064,141.6064,11815.0
2015-07-23 13:25:00,166.54,166.61,166.4,166.6,10980.0,141.6064,141.6659,141.4873,141.6574,10980.0
2015-07-23 13:30:00,166.64,166.64,166.5,166.5,7812.0,141.6914,141.6914,141.5724,141.5724,7812.0
2015-07-23 13:35:00,166.52,166.59,166.47,166.59,8541.0,141.5894,141.6489,141.5468,141.6489,8541.0
2015-07-23 13:40:00,166.59,166.85,166.59,166.79,10300.0,141.6489,141.87,141.6489,141.8189,10300.0
2015-07-23 13:45:00,166.85,166.86,166.68,166.7,14660.0,141.87,141.8785,141.7254,141.7424,14660.0
2015-07-23 13:50:00,166.74,166.91,166.71,166.87,14285.0,141.7764,141.921,141.7509,141.887,14285.0
2015-07-23 13:55:00,166.88,167.01,166.79,167.01,5700.0,141.8955,142.006,141.8189,142.006,5700.0
2015-07-23 14:00:00,167.01,167.13,166.97,166.99,6935.0,142.006,142.108,141.972,141.989,6935.0
2015-07-23 14:05:00,166.99,166.99,166.76,166.86,6646.0,141.989,141.989,141.7934,141.8785,6646.0
2015-07-23 14:10:00,166.86,166.86,166.77,166.85,7568.0,141.8785,141.8785,141.8019,141.87,7568.0
2015-07-23 14:15:00,166.85,166.86,166.73,166.8,10171.0,141.87,141.8785,141.7679,141.8274,10171.0
2015-07-23 14:20:00,166.8,166.82,166.54,166.62,5419.0,141.8274,141.8444,141.6064,141.6744,5419.0
2015-07-23 14:25:00,166.59,166.63,166.58,166.63,5687.0,141.6489,141.6829,141.6404,141.6829,5687.0
2015-07-23 14:30:00,166.63,166.63,166.5,166.53,8921.0,141.6829,141.6829,141.5724,141.5979,8921.0
2015-07-23 14:35:00,166.53,166.53,166.43,166.48,7498.0,141.5979,141.5979,141.5128,141.5554,7498.0
2015-07-23 14:40:00,166.47,166.53,166.43,166.5,4970.0,141.5468,141.5979,141.5128,141.5724,4970.0
2015-07-23 14:45:00,166.51,166.53,166.32,166.32,3800.0,141.5809,141.5979,141.4193,141.4193,3800.0
2015-07-23 14:50:00,166.34,166.34,166.0,166.02,9507.0,141.4363,141.4363,141.1472,141.1642,9507.0
2015-07-23 14:55:00,166.06,166.16,166.0,166.15,8604.0,141.1982,141.2833,141.1472,141.2748,8604.0
2015-07-23 15:00:00,166.1,166.1,165.8,165.85,9834.0,141.2322,141.2322,140.9772,141.0197,9834.0
2015-07-23 15:05:00,165.87,165.92,165.65,165.66,6657.0,141.0367,141.0792,140.8496,140.8581,6657.0
2015-07-23 15:10:00,165.66,165.73,165.43,165.48,13854.0,140.8581,140.9176,140.6626,140.7051,13854.0
2015-07-23 15:15:00,165.49,165.52,165.4,165.45,27592.0,140.7136,140.7391,140.637,140.6796,27592.0
2015-07-23 15:20:00,165.45,165.45,165.29,165.39,22669.0,140.6796,140.6796,140.5435,140.6285,22669.0
2015-07-23 15:25:00,165.4,165.41,165.19,165.31,12108.0,140.637,140.6455,140.4585,140.5605,12108.0
2015-07-23 15:30:00,165.34,165.45,165.29,165.3,19034.0,140.586,140.6796,140.5435,140.552,19034.0
2015-07-23 15:35:00,165.3,165.53,165.3,165.5,25067.0,140.552,140.7476,140.552,140.7221,25067.0
2015-07-23 15:40:00,165.5,165.7,165.5,165.55,21526.0,140.7221,140.8921,140.7221,140.7646,21526.0
2015-07-23 15:45:00,165.54,165.59,165.38,165.46,29270.0,140.7561,140.7986,140.62,140.6881,29270.0
2015-07-23 15:50:00,165.45,165.48,165.24,165.28,42535.0,140.6796,140.7051,140.501,140.535,42535.0
2015-07-23 15:55:00,165.26,165.55,165.14,165.47,87179.0,140.518,140.7646,140.416,140.6966,87179.0
2015-07-24 09:30:00,165.59,165.61,165.02,165.23,19458.0,140.7986,140.8156,140.3139,140.4925,19458.0
2015-07-24 09:35:00,165.23,165.38,164.65,164.92,7880.0,140.4925,140.62,139.9993,140.2289,7880.0
2015-07-24 09:40:00,164.84,165.1,164.79,165.08,5396.0,140.1609,140.382,140.1184,140.365,5396.0
2015-07-24 09:45:00,165.04,165.29,165.04,165.22,6133.0,140.3309,140.5435,140.3309,140.484,6133.0
2015-07-24 09:50:00,165.25,165.84,165.24,165.82,9341.0,140.5095,141.0112,140.501,140.9942,9341.0
2015-07-24 09:55:00,165.9,165.98,165.86,165.86,3910.0,141.0622,141.1302,141.0282,141.0282,3910.0
2015-07-24 10:00:00,165.9,165.9,165.41,165.74,11095.0,141.0622,141.0622,140.6455,140.9261,11095.0
2015-07-24 10:05:00,165.77,165.91,165.77,165.8,8069.0,140.9516,141.0707,140.9516,140.9772,8069.0
2015-07-24 10:10:00,165.86,165.92,165.69,165.92,2910.0,141.0282,141.0792,140.8836,141.0792,2910.0
2015-07-24 10:15:00,165.85,165.94,165.72,165.81,6054.0,141.0197,141.0962,140.9091,140.9857,6054.0
2015-07-24 10:20:00,165.74,165.8,165.7,165.72,6600.0,140.9261,140.9772,140.8921,140.9091,6600.0
2015-07-24 10:25:00,165.68,165.8,165.62,165.62,5155.0,140.8751,140.9772,140.8241,140.8241,5155.0
2015-07-24 10:30:00,165.64,165.64,165.31,165.33,8313.0,140.8411,140.8411,140.5605,140.5775,8313.0
2015-07-24 10:35:00,165.32,165.43,165.26,165.27,3531.0,140.569,140.6626,140.518,140.5265,3531.0
2015-07-24 10:40:00,165.36,165.49,165.32,165.33,2737.0,140.603,140.7136,140.569,140.5775,2737.0
2015-07-24 10:45:00,165.32,165.46,165.26,165.28,3100.0,140.569,140.6881,140.518,140.535,3100.0
2015-07-24 10:50:00,165.33,165.34,165.25,165.3,5362.0,140.5775,140.586,140.5095,140.552,5362.0
2015-07-24 10:55:00,165.26,165.34,164.95,164.98,4122.0,140.518,140.586,140.2544,140.2799,4122.0
2015-07-24 11:00:00,164.99,165.22,164.96,165.19,6200.0,140.2884,140.484,140.2629,140.4585,6200.0
2015-07-24 11:05:00,165.17,165.19,165.04,165.04,2930.0,140.4415,140.4585,140.3309,140.3309,2930.0
2015-07-24 11:10:00,164.98,164.98,164.68,164.73,6130.0,140.2799,140.2799,140.0248,140.0674,6130.0
2015-07-24 11:15:00,164.72,164.72,164.52,164.61,6900.0,140.0589,140.0589,139.8888,139.9653,6900.0
2015-07-24 11:20:00,164.65,164.72,164.53,164.57,3800.0,139.9993,140.0589,139.8973,139.9313,3800.0
2015-07-24 11:25:00,164.63,164.75,164.63,164.7,6763.0,139.9823,140.0844,139.9823,140.0418,6763.0
2015-07-24 11:30:00,164.7,164.88,164.61,164.61,4584.0,140.0418,140.1949,139.9653,139.9653,4584.0
2015-07-24 11:35:00,164.61,164.65,164.52,164.6,2800.0,139.9653,139.9993,139.8888,139.9568,2800.0
2015-07-24 11:40:00,164.65,164.72,164.63,164.63,4490.0,139.9993,140.0589,139.9823,139.9823,4490.0
2015-07-24 11:45:00,164.63,164.73,164.58,164.72,2850.0,139.9823,140.0674,139.9398,140.0589,2850.0
2015-07-24 11:50:00,164.73,164.74,164.57,164.57,2830.0,140.0674,140.0759,139.9313,139.9313,2830.0
2015-07-24 11:55:00,164.52,164.74,164.52,164.74,4074.0,139.8888,140.0759,139.8888,140.0759,4074.0
2015-07-24 12:00:00,164.73,164.73,164.56,164.57,3198.0,140.0674,140.0674,139.9228,139.9313,3198.0
2015-07-24 12:05:00,164.55,164.67,164.55,164.64,3773.0,139.9143,140.0163,139.9143,139.9908,3773.0
2015-07-24 12:10:00,164.64,164.75,164.63,164.74,6403.0,139.9908,140.0844,139.9823,140.0759,6403.0
2015-07-24 12:15:00,164.74,164.74,164.52,164.63,5094.0,140.0759,140.0759,139.8888,139.9823,5094.0
2015-07-24 12:20:00,164.65,164.69,164.6,164.6,4150.0,139.9993,140.0333,139.9568,139.9568,4150.0
2015-07-24 12:25:00,164.53,164.64,164.53,164.64,1700.0,139.8973,139.9908,139.8973,139.9908,1700.0
2015-07-24 12:30:00,164.65,164.75,164.6,164.74,3250.0,139.9993,140.0844,139.9568,140.0759,3250.0
2015-07-24 12:35:00,164.79,164.94,164.78,164.94,2453.0,140.1184,140.2459,140.1099,140.2459,2453.0
2015-07-24 12:40:00,164.95,164.97,164.88,164.93,4200.0,140.2544,140.2714,140.1949,140.2374,4200.0
2015-07-24 12:45:00,164.98,165.02,164.86,165.0,6003.0,140.2799,140.3139,140.1779,140.2969,6003.0
2015-07-24 12:50:00,165.03,165.04,164.92,164.95,7000.0,140.3224,140.3309,140.2289,140.2544,7000.0
2015-07-24 12:55:00,164.96,165.06,164.95,164.95,6085.0,140.2629,140.3479,140.2544,140.2544,6085.0
2015-07-24 13:00:00,164.95,165.04,164.95,164.98,6925.0,140.2544,140.3309,140.2544,140.2799,6925.0
2015-07-24 13:05:00,164.98,164.98,164.84,164.9,4194.0,140.2799,140.2799,140.1609,140.2119,4194.0
2015-07-24 13:10:00,164.91,164.94,164.76,164.77,3461.0,140.2204,140.2459,140.0929,140.1014,3461.0
2015-07-24 13:15:00,164.77,164.77,164.7,164.73,1823.0,140.1014,140.1014,140.0418,140.0674,1823.0
2015-07-24 13:20:00,164.72,164.75,164.7,164.75,2776.0,140.0589,140.0844,140.0418,140.0844,2776.0
2015-07-24 13:25:00,164.75,164.81,164.7,164.77,2550.0,140.0844,140.1354,140.0418,140.1014,2550.0
2015-07-24 13:30:00,164.74,164.77,164.66,164.73,2256.0,140.0759,140.1014,140.0078,140.0674,2256.0
2015-07-24 13:35:00,164.71,164.76,164.71,164.73,3525.0,140.0503,140.0929,140.0503,140.0674,3525.0
2015-07-24 13:40:00,164.74,164.74,164.59,164.59,5185.0,140.0759,140.0759,139.9483,139.9483,5185.0
2015-07-24 13:45:00,164.56,164.56,164.34,164.51,8240.0,139.9228,139.9228,139.7357,139.8803,8240.0
2015-07-24 13:50:00,164.49,164.8,164.49,164.7,2500.0,139.8633,140.1269,139.8633,140.0418,2500.0
2015-07-24 13:55:00,164.7,164.77,164.65,164.65,6079.0,140.0418,140.1014,139.9993,139.9993,6079.0
2015-07-24 14:00:00,164.65,164.65,164.52,164.52,4800.0,139.9993,139.9993,139.8888,139.8888,4800.0
2015-07-24 14:05:00,164.54,164.59,164.49,164.56,4536.0,139.9058,139.9483,139.8633,139.9228,4536.0
2015-07-24 14:10:00,164.57,164.63,164.42,164.5,3521.0,139.9313,139.9823,139.8038,139.8718,3521.0
2015-07-24 14:15:00,164.46,164.46,164.3,164.34,3250.0,139.8378,139.8378,139.7017,139.7357,3250.0
2015-07-24 14:20:00,164.33,164.33,164.19,164.3,5360.0,139.7272,139.7272,139.6082,139.7017,5360.0
2015-07-24 14:25:00,164.34,164.41,164.3,164.34,2500.0,139.7357,139.7953,139.7017,139.7357,2500.0
2015-07-24 14:30:00,164.3,164.41,164.27,164.28,4617.0,139.7017,139.7953,139.6762,139.6847,4617.0
2015-07-24 14:35:00,164.27,164.3,164.19,164.27,4520.0,139.6762,139.7017,139.6082,139.6762,4520.0
2015-07-24 14:40:00,164.27,164.39,164.27,164.39,4200.0,139.6762,139.7783,139.6762,139.7783,4200.0
2015-07-24 14:45:00,164.33,164.45,164.33,164.42,4405.0,139.7272,139.8293,139.7272,139.8038,4405.0
2015-07-24 14:50:00,164.42,164.42,164.2,164.26,3392.0,139.8038,139.8038,139.6167,139.6677,3392.0
2015-07-24 14:55:00,164.27,164.53,164.26,164.53,6261.0,139.6762,139.8973,139.6677,139.8973,6261.0
2015-07-24 15:00:00,164.52,164.55,164.37,164.54,11631.0,139.8888,139.9143,139.7613,139.9058,11631.0
2015-07-24 15:05:00,164.57,164.69,164.56,164.64,7100.0,139.9313,140.0333,139.9228,139.9908,7100.0
2015-07-24 15:10:00,164.64,164.84,164.64,164.77,10901.0,139.9908,140.1609,139.9908,140.1014,10901.0
2015-07-24 15:15:00,164.79,164.93,164.75,164.89,10075.0,140.1184,140.2374,140.0844,140.2034,10075.0
2015-07-24 15:20:00,164.91,164.98,164.81,164.82,8148.0,140.2204,140.2799,140.1354,140.1439,8148.0
2015-07-24 15:25:00,164.81,164.91,164.68,164.68,9947.0,140.1354,140.2204,140.0248,140.0248,9947.0
2015-07-24 15:30:00,164.68,164.8,164.66,164.74,11836.0,140.0248,140.1269,140.0078,140.0759,11836.0
2015-07-24 15:35:00,164.75,164.81,164.58,164.65,9900.0,140.0844,140.1354,139.9398,139.9993,9900.0
2015-07-24 15:40:00,164.57,164.73,164.56,164.7,22789.0,139.9313,140.0674,139.9228,140.0418,22789.0
2015-07-24 15:45:00,164.7,164.93,164.54,164.88,25053.0,140.0418,140.2374,139.9058,140.1949,25053.0
2015-07-24 15:50:00,164.89,164.95,164.8,164.92,13769.0,140.2034,140.2544,140.1269,140.2289,13769.0
2015-07-24 15:55:00,164.9,164.97,164.73,164.84,33509.0,140.2119,140.2714,140.0674,140.1609,33509.0
2015-07-27 09:30:00,163.92,164.25,163.75,163.92,22364.0,139.3786,139.6592,139.2341,139.3786,22364.0
2015-07-27 09:35:00,163.81,163.98,163.1,163.35,11132.0,139.2851,139.4296,138.6814,138.894,11132.0
2015-07-27 09:40:00,163.33,163.45,162.9,162.95,9329.0,138.877,138.979,138.5113,138.5538,9329.0
2015-07-27 09:45:00,162.94,163.2,162.89,163.03,12910.0,138.5453,138.7664,138.5028,138.6219,12910.0
2015-07-27 09:50:00,163.05,163.39,163.05,163.37,10846.0,138.6389,138.928,138.6389,138.911,10846.0
2015-07-27 09:55:00,163.37,163.49,163.16,163.25,10202.0,138.911,139.013,138.7324,138.8089,10202.0
2015-07-27 10:00:00,163.31,163.32,162.67,162.79,10156.0,138.8599,138.8685,138.3158,138.4178,10156.0
2015-07-27 10:05:00,162.73,162.85,162.56,162.56,10616.0,138.3668,138.4688,138.2222,138.2222,10616.0
2015-07-27 10:10:00,162.65,162.81,162.6,162.66,9603.0,138.2988,138.4348,138.2562,138.3073,9603.0
2015-07-27 10:15:00,162.7,163.03,162.69,162.95,13794.0,138.3413,138.6219,138.3328,138.5538,13794.0
2015-07-27 10:20:00,162.97,163.02,162.68,162.68,8940.0,138.5709,138.6134,138.3243,138.3243,8940.0
2015-07-27 10:25:00,162.59,162.72,162.56,162.62,6216.0,138.2477,138.3583,138.2222,138.2733,6216.0
2015-07-27 10:30:00,162.63,163.06,162.63,162.96,7924.0,138.2818,138.6474,138.2818,138.5623,7924.0
2015-07-27 10:35:00,162.98,163.35,162.96,163.35,14161.0,138.5794,138.894,138.5623,138.894,14161.0
2015-07-27 10:40:00,163.35,163.4,163.2,163.25,5631.0,138.894,138.9365,138.7664,138.8089,5631.0
2015-07-27 10:45:00,163.27,163.37,163.15,163.19,5119.0,138.8259,138.911,138.7239,138.7579,5119.0
2015-07-27 10:50:00,163.19,163.19,163.11,163.17,8086.0,138.7579,138.7579,138.6899,138.7409,8086.0
2015-07-27 10:55:00,163.15,163.21,163.07,163.2,6017.0,138.7239,138.7749,138.6559,138.7664,6017.0
2015-07-27 11:00:00,163.16,163.3,163.07,163.3,3704.0,138.7324,138.8514,138.6559,138.8514,3704.0
2015-07-27 11:05:00,163.32,163.61,163.32,163.41,7445.0,138.8685,139.115,138.8685,138.945,7445.0
2015-07-27 11:10:00,163.43,163.44,163.04,163.08,5727.0,138.962,138.9705,138.6304,138.6644,5727.0
2015-07-27 11:15:00,163.07,163.14,162.96,163.11,8552.0,138.6559,138.7154,138.5623,138.6899,8552.0
2015-07-27 11:20:00,163.16,163.18,162.97,163.18,4569.0,138.7324,138.7494,138.5709,138.7494,4569.0
2015-07-27 11:25:00,163.14,163.28,163.08,163.09,5949.0,138.7154,138.8344,138.6644,138.6729,5949.0
2015-07-27 11:30:00,163.12,163.16,162.93,162.93,4901.0,138.6984,138.7324,138.5368,138.5368,4901.0
2015-07-27 11:35:00,162.93,163.16,162.93,163.11,4626.0,138.5368,138.7324,138.5368,138.6899,4626.0
2015-07-27 11:40:00,163.1,163.26,163.09,163.18,5500.0,138.6814,138.8174,138.6729,138.7494,5500.0
2015-07-27 11:45:00,163.2,163.31,163.19,163.27,4352.0,138.7664,138.8599,138.7579,138.8259,4352.0
2015-07-27 11:50:00,163.3,163.41,163.24,163.4,3102.0,138.8514,138.945,138.8004,138.9365,3102.0
2015-07-27 11:55:00,163.35,163.69,163.35,163.58,4303.0,138.894,139.1831,138.894,139.0895,4303.0
2015-07-27 12:00:00,163.59,163.6,163.44,163.45,4900.0,139.098,139.1065,138.9705,138.979,4900.0
2015-07-27 12:05:00,163.46,163.51,163.36,163.42,2433.0,138.9875,139.03,138.9025,138.9535,2433.0
2015-07-27 12:10:00,163.45,163.47,163.31,163.31,2200.0,138.979,138.996,138.8599,138.8599,2200.0
2015-07-27 12:15:00,163.32,163.41,163.32,163.33,1900.0,138.8685,138.945,138.8685,138.877,1900.0
2015-07-27 12:20:00,163.37,163.52,163.36,163.52,3200.0,138.911,139.0385,138.9025,139.0385,3200.0
2015-07-27 12:25:00,163.5,163.53,163.43,163.46,2896.0,139.0215,139.047,138.962,138.9875,2896.0
2015-07-27 12:30:00,163.46,163.5,163.41,163.42,3523.0,138.9875,139.0215,138.945,138.9535,3523.0
2015-07-27 12:35:00,163.42,163.5,163.42,163.5,3525.0,138.9535,139.0215,138.9535,139.0215,3525.0
2015-07-27 12:40:00,163.45,163.49,163.39,163.39,2200.0,138.979,139.013,138.928,138.928,2200.0
2015-07-27 12:45:00,163.41,163.45,163.24,163.24,4077.0,138.945,138.979,138.8004,138.8004,4077.0
2015-07-27 12:50:00,163.23,163.24,163.12,163.12,1891.0,138.7919,138.8004,138.6984,138.6984,1891.0
2015-07-27 12:55:00,163.13,163.15,163.09,163.13,3662.0,138.7069,138.7239,138.6729,138.7069,3662.0
2015-07-27 13:00:00,163.14,163.17,163.05,163.1,2964.0,138.7154,138.7409,138.6389,138.6814,2964.0
2015-07-27 13:05:00,163.1,163.24,163.1,163.22,2578.0,138.6814,138.8004,138.6814,138.7834,2578.0
2015-07-27 13:10:00,163.22,163.23,163.09,163.15,4200.0,138.7834,138.7919,138.6729,138.7239,4200.0
2015-07-27 13:15:00,163.17,163.21,163.1,163.1,2545.0,138.7409,138.7749,138.6814,138.6814,2545.0
2015-07-27 13:20:00,163.09,163.1,163.0,163.08,6893.0,138.6729,138.6814,138.5964,138.6644,6893.0
2015-07-27 13:25:00,163.11,163.19,163.07,163.15,4100.0,138.6899,138.7579,138.6559,138.7239,4100.0
2015-07-27 13:30:00,163.17,163.21,163.11,163.18,3362.0,138.7409,138.7749,138.6899,138.7494,3362.0
2015-07-27 13:35:00,163.14,163.2,163.11,163.12,7084.0,138.7154,138.7664,138.6899,138.6984,7084.0
2015-07-27 13:40:00,163.14,163.17,163.01,163.07,8342.0,138.7154,138.7409,138.6049,138.6559,8342.0
2015-07-27 13:45:00,163.08,163.12,163.04,163.08,15671.0,138.6644,138.6984,138.6304,138.6644,15671.0
2015-07-27 13:50:00,163.1,163.17,163.07,163.15,7854.0,138.6814,138.7409,138.6559,138.7239,7854.0
2015-07-27 13:55:00,163.15,163.15,163.03,163.03,3128.0,138.7239,138.7239,138.6219,138.6219,3128.0
2015-07-27 14:00:00,163.04,163.14,162.94,162.94,14699.0,138.6304,138.7154,138.5453,138.5453,14699.0
2015-07-27 14:05:00,162.95,163.07,162.95,162.99,7452.0,138.5538,138.6559,138.5538,138.5879,7452.0
2015-07-27 14:10:00,163.01,163.07,162.99,163.01,10393.0,138.6049,138.6559,138.5879,138.6049,10393.0
2015-07-27 14:15:00,163.01,163.34,163.01,163.22,7175.0,138.6049,138.8855,138.6049,138.7834,7175.0
2015-07-27 14:20:00,163.24,163.24,163.09,163.1,6837.0,138.8004,138.8004,138.6729,138.6814,6837.0
2015-07-27 14:25:00,163.1,163.15,163.02,163.06,5352.0,138.6814,138.7239,138.6134,138.6474,5352.0
2015-07-27 14:30:00,163.11,163.11,162.88,162.96,9505.0,138.6899,138.6899,138.4943,138.5623,9505.0
2015-07-27 14:35:00,162.96,162.97,162.68,162.7,24748.0,138.5623,138.5709,138.3243,138.3413,24748.0
2015-07-27 14:40:00,162.74,162.88,162.74,162.83,5100.0,138.3753,138.4943,138.3753,138.4518,5100.0
2015-07-27 14:45:00,162.82,162.95,162.81,162.93,4149.0,138.4433,138.5538,138.4348,138.5368,4149.0
2015-07-27 14:50:00,162.94,162.97,162.85,162.93,4359.0,138.5453,138.5709,138.4688,138.5368,4359.0
2015-07-27 14:55:00,162.93,162.94,162.86,162.92,7309.0,138.5368,138.5453,138.4773,138.5283,7309.0
2015-07-27 15:00:00,162.9,162.92,162.76,162.76,5831.0,138.5113,138.5283,138.3923,138.3923,5831.0
2015-07-27 15:05:00,162.76,162.91,162.75,162.78,8505.0,138.3923,138.5198,138.3838,138.4093,8505.0
2015-07-27 15:10:00,162.77,162.91,162.74,162.77,8715.0,138.4008,138.5198,138.3753,138.4008,8715.0
2015-07-27 15:15:00,162.8,162.83,162.62,162.64,10606.0,138.4263,138.4518,138.2733,138.2903,10606.0
2015-07-27 15:20:00,162.65,162.65,162.57,162.6,10390.0,138.2988,138.2988,138.2307,138.2562,10390.0
2015-07-27 15:25:00,162.6,162.61,162.43,162.48,20486.0,138.2562,138.2648,138.1117,138.1542,20486.0
2015-07-27 15:30:00,162.49,162.55,162.4,162.49,21566.0,138.1627,138.2137,138.0862,138.1627,21566.0
2015-07-27 15:35:00,162.46,162.58,162.45,162.56,12120.0,138.1372,138.2392,138.1287,138.2222,12120.0
2015-07-27 15:40:00,162.56,162.57,162.32,162.32,20177.0,138.2222,138.2307,138.0182,138.0182,20177.0
2015-07-27 15:45:00,162.29,162.63,162.16,162.6,36521.0,137.9927,138.2818,137.8821,138.2562,36521.0
2015-07-27 15:50:00,162.61,162.62,162.45,162.56,24234.0,138.2648,138.2733,138.1287,138.2222,24234.0
2015-07-27 15:55:00,162.55,162.62,162.46,162.57,52984.0,138.2137,138.2733,138.1372,138.2307,52984.0
2015-07-28 09:30:00,163.41,164.07,163.18,163.18,26597.0,138.945,139.5062,138.7494,138.7494,26597.0
2015-07-28 09:35:00,163.18,163.62,162.72,162.89,31964.0,138.7494,139.1235,138.3583,138.5028,31964.0
2015-07-28 09:40:00,162.88,163.05,162.53,162.65,12814.0,138.4943,138.6389,138.1967,138.2988,12814.0
2015-07-28 09:45:00,162.7,163.03,162.6,162.9,16859.0,138.3413,138.6219,138.2562,138.5113,16859.0
2015-07-28 09:50:00,162.9,162.95,162.57,162.95,12186.0,138.5113,138.5538,138.2307,138.5538,12186.0
2015-07-28 09:55:00,162.92,163.16,162.72,162.91,21878.0,138.5283,138.7324,138.3583,138.5198,21878.0
2015-07-28 10:00:00,162.98,163.22,162.67,162.78,24171.0,138.5794,138.7834,138.3158,138.4093,24171.0
2015-07-28 10:05:00,162.78,162.78,162.44,162.51,11908.0,138.4093,138.4093,138.1202,138.1797,11908.0
2015-07-28 10:10:00,162.64,162.71,162.36,162.56,10769.0,138.2903,138.3498,138.0522,138.2222,10769.0
2015-07-28 10:15:00,162.67,162.67,162.17,162.18,10594.0,138.3158,138.3158,137.8906,137.8991,10594.0
2015-07-28 10:20:00,162.27,162.39,162.18,162.31,11937.0,137.9757,138.0777,137.8991,138.0097,11937.0
2015-07-28 10:25:00,162.27,162.27,162.02,162.02,12329.0,137.9757,137.9757,137.7631,137.7631,12329.0
2015-07-28 10:30:00,162.0,162.37,162.0,162.34,16992.0,137.7461,138.0607,137.7461,138.0352,16992.0
2015-07-28 10:35:00,162.35,162.55,162.32,162.48,10150.0,138.0437,138.2137,138.0182,138.1542,10150.0
2015-07-28 10:40:00,162.52,162.7,162.5,162.65,6174.0,138.1882,138.3413,138.1712,138.2988,6174.0
2015-07-28 10:45:00,162.62,162.62,162.5,162.5,4200.0,138.2733,138.2733,138.1712,138.1712,4200.0
2015-07-28 10:50:00,162.46,162.66,162.42,162.66,4886.0,138.1372,138.3073,138.1032,138.3073,4886.0
2015-07-28 10:55:00,162.66,162.82,162.66,162.82,8142.0,138.3073,138.4433,138.3073,138.4433,8142.0
2015-07-28 11:00:00,162.83,162.88,162.73,162.88,9714.0,138.4518,138.4943,138.3668,138.4943,9714.0
2015-07-28 11:05:00,162.88,163.06,162.86,163.01,9324.0,138.4943,138.6474,138.4773,138.6049,9324.0
2015-07-28 11:10:00,163.0,163.18,162.96,163.06,13460.0,138.5964,138.7494,138.5623,138.6474,13460.0
2015-07-28 11:15:00,163.02,163.05,162.84,163.03,10901.0,138.6134,138.6389,138.4603,138.6219,10901.0
2015-07-28 11:20:00,163.02,163.02,162.8,162.93,10543.0,138.6134,138.6134,138.4263,138.5368,10543.0
2015-07-28 11:25:00,162.92,163.1,162.91,163.04,12737.0,138.5283,138.6814,138.5198,138.6304,12737.0
2015-07-28 11:30:00,163.02,163.14,162.98,163.0,27732.0,138.6134,138.7154,138.5794,138.5964,27732.0
2015-07-28 11:35:00,163.02,163.04,162.93,162.97,10877.0,138.6134,138.6304,138.5368,138.5709,10877.0
2015-07-28 11:40:00,162.96,163.09,162.95,163.01,16512.0,138.5623,138.6729,138.5538,138.6049,16512.0
2015-07-28 11:45:00,163.01,163.05,162.8,162.9,24694.0,138.6049,138.6389,138.4263,138.5113,24694.0
2015-07-28 11:50:00,162.9,162.91,162.74,162.78,10642.0,138.5113,138.5198,138.3753,138.4093,10642.0
2015-07-28 11:55:00,162.78,162.83,162.6,162.62,14506.0,138.4093,138.4518,138.2562,138.2733,14506.0
2015-07-28 12:00:00,162.62,162.97,162.62,162.94,10247.0,138.2733,138.5709,138.2733,138.5453,10247.0
2015-07-28 12:05:00,162.94,163.24,162.94,163.24,11830.0,138.5453,138.8004,138.5453,138.8004,11830.0
2015-07-28 12:10:00,163.24,163.4,163.24,163.39,7829.0,138.8004,138.9365,138.8004,138.928,7829.0
2015-07-28 12:15:00,163.4,163.64,163.38,163.61,9060.0,138.9365,139.1405,138.9195,139.115,9060.0
2015-07-28 12:20:00,163.62,163.74,163.5,163.56,10016.0,139.1235,139.2256,139.0215,139.0725,10016.0
2015-07-28 12:25:00,163.53,163.65,163.5,163.63,7700.0,139.047,139.149,139.0215,139.132,7700.0
2015-07-28 12:30:00,163.65,163.8,163.5,163.61,19631.0,139.149,139.2766,139.0215,139.115,19631.0
2015-07-28 12:35:00,163.62,163.69,163.41,163.46,7576.0,139.1235,139.1831,138.945,138.9875,7576.0
2015-07-28 12:40:00,163.44,163.68,163.44,163.62,10274.0,138.9705,139.1746,138.9705,139.1235,10274.0
2015-07-28 12:45:00,163.67,163.77,163.58,163.68,18734.0,139.1661,139.2511,139.0895,139.1746,18734.0
2015-07-28 12:50:00,163.72,163.75,163.59,163.63,9236.0,139.2086,139.2341,139.098,139.132,9236.0
2015-07-28 12:55:00,163.62,163.63,163.41,163.56,13191.0,139.1235,139.132,138.945,139.0725,13191.0
2015-07-28 13:00:00,163.61,163.65,163.28,163.3,10656.0,139.115,139.149,138.8344,138.8514,10656.0
2015-07-28 13:05:00,163.35,163.79,163.33,163.71,8322.0,138.894,139.2681,138.877,139.2001,8322.0
2015-07-28 13:10:00,163.71,163.86,163.69,163.78,14485.0,139.2001,139.3276,139.1831,139.2596,14485.0
2015-07-28 13:15:00,163.78,163.8,163.62,163.66,9561.0,139.2596,139.2766,139.1235,139.1575,9561.0
2015-07-28 13:20:00,163.66,163.98,163.64,163.93,15427.0,139.1575,139.4296,139.1405,139.3871,15427.0
2015-07-28 13:25:00,163.96,164.06,163.84,164.06,10894.0,139.4126,139.4977,139.3106,139.4977,10894.0
2015-07-28 13:30:00,164.06,164.1,163.95,163.95,6878.0,139.4977,139.5317,139.4041,139.4041,6878.0
2015-07-28 13:35:00,163.95,163.96,163.76,163.81,15561.0,139.4041,139.4126,139.2426,139.2851,15561.0
2015-07-28 13:40:00,163.84,163.87,163.68,163.75,9960.0,139.3106,139.3361,139.1746,139.2341,9960.0
2015-07-28 13:45:00,163.75,163.89,163.74,163.86,8032.0,139.2341,139.3531,139.2256,139.3276,8032.0
2015-07-28 13:50:00,163.88,163.92,163.75,163.92,8960.0,139.3446,139.3786,139.2341,139.3786,8960.0
2015-07-28 13:55:00,163.93,164.11,163.93,164.03,8409.0,139.3871,139.5402,139.3871,139.4722,8409.0
2015-07-28 14:00:00,164.09,164.2,164.07,164.18,9104.0,139.5232,139.6167,139.5062,139.5997,9104.0
2015-07-28 14:05:00,164.22,164.44,164.2,164.35,8747.0,139.6337,139.8208,139.6167,139.7442,8747.0
2015-07-28 14:10:00,164.4,164.44,164.16,164.4,8720.0,139.7868,139.8208,139.5827,139.7868,8720.0
2015-07-28 14:15:00,164.4,164.58,164.3,164.31,6477.0,139.7868,139.9398,139.7017,139.7102,6477.0
2015-07-28 14:20:00,164.36,164.36,164.1,164.1,9824.0,139.7527,139.7527,139.5317,139.5317,9824.0
2015-07-28 14:25:00,164.1,164.33,164.1,164.29,9057.0,139.5317,139.7272,139.5317,139.6932,9057.0
2015-07-28 14:30:00,164.29,164.36,164.2,164.31,8908.0,139.6932,139.7527,139.6167,139.7102,8908.0
2015-07-28 14:35:00,164.29,164.31,164.16,164.23,7714.0,139.6932,139.7102,139.5827,139.6422,7714.0
2015-07-28 14:40:00,164.26,164.31,164.19,164.25,5344.0,139.6677,139.7102,139.6082,139.6592,5344.0
2015-07-28 14:45:00,164.25,164.27,164.14,164.26,7450.0,139.6592,139.6762,139.5657,139.6677,7450.0
2015-07-28 14:50:00,164.25,164.49,164.22,164.37,12951.0,139.6592,139.8633,139.6337,139.7613,12951.0
2015-07-28 14:55:00,164.37,164.45,164.3,164.36,8559.0,139.7613,139.8293,139.7017,139.7527,8559.0
2015-07-28 15:00:00,164.35,164.36,164.05,164.13,16529.0,139.7442,139.7527,139.4892,139.5572,16529.0
2015-07-28 15:05:00,164.1,164.14,163.27,163.85,34748.0,139.5317,139.5657,138.8259,139.3191,34748.0
2015-07-28 15:10:00,163.81,163.88,163.55,163.6,18537.0,139.2851,139.3446,139.064,139.1065,18537.0
2015-07-28 15:15:00,163.55,163.85,163.55,163.75,20329.0,139.064,139.3191,139.064,139.2341,20329.0
2015-07-28 15:20:00,163.81,163.82,163.58,163.7,15340.0,139.2851,139.2936,139.0895,139.1916,15340.0
2015-07-28 15:25:00,163.72,163.82,163.69,163.72,15563.0,139.2086,139.2936,139.1831,139.2086,15563.0
2015-07-28 15:30:00,163.75,163.87,163.75,163.79,17503.0,139.2341,139.3361,139.2341,139.2681,17503.0
2015-07-28 15:35:00,163.8,163.9,163.75,163.83,22173.0,139.2766,139.3616,139.2341,139.3021,22173.0
2015-07-28 15:40:00,163.84,163.93,163.77,163.83,22497.0,139.3106,139.3871,139.2511,139.3021,22497.0
2015-07-28 15:45:00,163.82,163.84,163.59,163.61,43171.0,139.2936,139.3106,139.098,139.115,43171.0
2015-07-28 15:50:00,163.61,163.72,163.54,163.58,71164.0,139.115,139.2086,139.0555,139.0895,71164.0
2015-07-28 15:55:00,163.61,163.62,163.32,163.37,88104.0,139.115,139.1235,138.8685,138.911,88104.0
2015-07-29 09:30:00,170.6,170.6,168.03,168.58,2478.0,145.0585,145.0585,142.8733,143.3409,2478.0
2015-07-29 09:35:00,168.4,168.4,167.18,167.93,113034.0,143.1879,143.1879,142.1505,142.7883,113034.0
2015-07-29 09:40:00,167.53,169.8,167.53,169.32,109646.0,142.4481,144.3783,142.4481,143.9702,109646.0
2015-07-29 09:45:00,169.4,169.59,168.4,168.99,43894.0,144.0382,144.1997,143.1879,143.6896,43894.0
2015-07-29 09:50:00,169.14,171.21,168.98,171.21,73153.0,143.8171,145.5772,143.6811,145.5772,73153.0
2015-07-29 09:55:00,171.06,171.98,170.51,171.94,61371.0,145.4497,146.2319,144.982,146.1979,61371.0
2015-07-29 10:00:00,171.92,172.0,171.08,171.57,53644.0,146.1809,146.2489,145.4667,145.8833,53644.0
2015-07-29 10:05:00,171.59,171.8,171.28,171.29,31818.0,145.9003,146.0789,145.6367,145.6452,31818.0
2015-07-29 10:10:00,171.33,171.54,171.13,171.22,41056.0,145.6792,145.8578,145.5092,145.5857,41056.0
2015-07-29 10:15:00,171.27,171.91,170.83,171.81,32290.0,145.6282,146.1724,145.2541,146.0874,32290.0
2015-07-29 10:20:00,171.81,172.0,171.22,171.22,27618.0,146.0874,146.2489,145.5857,145.5857,27618.0
2015-07-29 10:25:00,171.34,171.7,171.26,171.64,47007.0,145.6877,145.9938,145.6197,145.9428,47007.0
2015-07-29 10:30:00,171.62,171.72,171.24,171.24,22202.0,145.9258,146.0108,145.6027,145.6027,22202.0
2015-07-29 10:35:00,171.23,171.3,170.52,170.86,38293.0,145.5942,145.6537,144.9905,145.2796,38293.0
2015-07-29 10:40:00,170.87,171.12,170.63,170.84,23843.0,145.2881,145.5007,145.084,145.2626,23843.0
2015-07-29 10:45:00,170.83,171.14,170.54,170.94,32297.0,145.2541,145.5177,145.0075,145.3476,32297.0
2015-07-29 10:50:00,171.0,171.78,170.9,171.67,28444.0,145.3986,146.0619,145.3136,145.9683,28444.0
2015-07-29 10:55:00,171.68,171.73,171.57,171.63,17031.0,145.9768,146.0193,145.8833,145.9343,17031.0
2015-07-29 11:00:00,171.68,171.75,171.44,171.71,15745.0,145.9768,146.0363,145.7728,146.0023,15745.0
2015-07-29 11:05:00,171.72,171.94,171.33,171.7,31483.0,146.0108,146.1979,145.6792,145.9938,31483.0
2015-07-29 11:10:00,171.64,172.07,171.61,172.03,39743.0,145.9428,146.3084,145.9173,146.2744,39743.0
2015-07-29 11:15:00,172.03,172.63,171.88,172.42,83692.0,146.2744,146.7846,146.1469,146.606,83692.0
2015-07-29 11:20:00,172.58,172.94,172.37,172.68,33773.0,146.7421,147.0482,146.5635,146.8271,33773.0
2015-07-29 11:25:00,172.63,173.87,172.62,173.5,32892.0,146.7846,147.839,146.7761,147.5243,32892.0
2015-07-29 11:30:00,173.5,174.2,173.5,174.15,35487.0,147.5243,148.1195,147.5243,148.077,35487.0
2015-07-29 11:35:00,174.15,174.26,173.81,174.22,32837.0,148.077,148.1706,147.7879,148.1366,32837.0
2015-07-29 11:40:00,174.22,174.4,173.37,173.64,22292.0,148.1366,148.2896,147.4138,147.6434,22292.0
2015-07-29 11:45:00,173.66,174.98,173.54,174.86,23939.0,147.6604,148.7828,147.5584,148.6807,23939.0
2015-07-29 11:50:00,174.88,175.48,174.42,175.16,37507.0,148.6977,149.2079,148.3066,148.9358,37507.0
2015-07-29 11:55:00,175.12,175.12,174.27,174.4,14616.0,148.9018,148.9018,148.1791,148.2896,14616.0
2015-07-29 12:00:00,174.4,174.86,174.4,174.65,13145.0,148.2896,148.6807,148.2896,148.5022,13145.0
2015-07-29 12:05:00,174.68,175.27,174.68,175.14,14526.0,148.5277,149.0294,148.5277,148.9188,14526.0
2015-07-29 12:10:00,175.14,175.22,174.97,175.16,8508.0,148.9188,148.9868,148.7743,148.9358,8508.0
2015-07-29 12:15:00,175.16,175.39,174.86,174.94,13596.0,148.9358,149.1314,148.6807,148.7488,13596.0
2015-07-29 12:20:00,174.98,174.98,174.44,174.9,10770.0,148.7828,148.7828,148.3236,148.7147,10770.0
2015-07-29 12:25:00,174.81,175.13,174.81,175.09,10526.0,148.6382,148.9103,148.6382,148.8763,10526.0
2015-07-29 12:30:00,175.08,175.36,175.05,175.34,14694.0,148.8678,149.1059,148.8423,149.0889,14694.0
2015-07-29 12:35:00,175.31,175.41,175.06,175.11,9902.0,149.0634,149.1484,148.8508,148.8933,9902.0
2015-07-29 12:40:00,175.2,175.78,175.13,175.25,22668.0,148.9698,149.463,148.9103,149.0123,22668.0
2015-07-29 12:45:00,175.37,176.1,175.37,176.06,14755.0,149.1144,149.7351,149.1144,149.7011,14755.0
2015-07-29 12:50:00,176.03,176.06,175.18,175.28,68331.0,149.6756,149.7011,148.9528,149.0379,68331.0
2015-07-29 12:55:00,175.24,175.67,174.66,175.67,15881.0,149.0038,149.3695,148.5107,149.3695,15881.0
2015-07-29 13:00:00,175.65,175.74,175.07,175.07,7000.0,149.3525,149.429,148.8593,148.8593,7000.0
2015-07-29 13:05:00,175.26,175.48,175.17,175.24,11857.0,149.0208,149.2079,148.9443,149.0038,11857.0
2015-07-29 13:10:00,175.24,176.01,175.16,176.0,8859.0,149.0038,149.6586,148.9358,149.6501,8859.0
2015-07-29 13:15:00,176.0,176.07,175.9,176.03,15879.0,149.6501,149.7096,149.565,149.6756,15879.0
2015-07-29 13:20:00,176.03,176.03,175.7,175.94,10328.0,149.6756,149.6756,149.395,149.599,10328.0
2015-07-29 13:25:00,175.95,176.46,175.95,176.31,70087.0,149.6075,150.0412,149.6075,149.9136,70087.0
2015-07-29 13:30:00,176.31,176.5,176.28,176.33,17922.0,149.9136,150.0752,149.8881,149.9307,17922.0
2015-07-29 13:35:00,176.34,176.37,175.83,175.92,18596.0,149.9392,149.9647,149.5055,149.582,18596.0
2015-07-29 13:40:00,175.96,175.98,175.67,175.86,30717.0,149.616,149.6331,149.3695,149.531,30717.0
2015-07-29 13:45:00,175.96,175.97,175.6,175.88,20476.0,149.616,149.6246,149.3099,149.548,20476.0
2015-07-29 13:50:00,175.82,175.93,175.41,175.92,18260.0,149.497,149.5905,149.1484,149.582,18260.0
2015-07-29 13:55:00,175.9,175.91,175.18,175.3,10600.0,149.565,149.5735,148.9528,149.0549,10600.0
2015-07-29 14:00:00,175.41,176.09,175.27,175.31,24136.0,149.1484,149.7266,149.0294,149.0634,24136.0
2015-07-29 14:05:00,175.31,175.99,174.72,174.97,22791.0,149.0634,149.6416,148.5617,148.7743,22791.0
2015-07-29 14:10:00,174.86,175.55,174.84,175.55,17485.0,148.6807,149.2674,148.6637,149.2674,17485.0
2015-07-29 14:15:00,175.5,175.91,175.5,175.69,71968.0,149.2249,149.5735,149.2249,149.3865,71968.0
2015-07-29 14:20:00,175.68,175.83,175.28,175.35,15166.0,149.378,149.5055,149.0379,149.0974,15166.0
2015-07-29 14:25:00,175.38,175.72,175.13,175.56,10052.0,149.1229,149.412,148.9103,149.2759,10052.0
2015-07-29 14:30:00,175.45,175.81,175.17,175.36,19906.0,149.1824,149.4885,148.9443,149.1059,19906.0
2015-07-29 14:35:00,175.28,175.5,175.13,175.34,24481.0,149.0379,149.2249,148.9103,149.0889,24481.0
2015-07-29 14:40:00,175.33,175.45,175.21,175.21,26518.0,149.0804,149.1824,148.9783,148.9783,26518.0
2015-07-29 14:45:00,175.15,175.25,174.83,174.97,22871.0,148.9273,149.0123,148.6552,148.7743,22871.0
2015-07-29 14:50:00,175.03,175.22,174.85,174.95,24707.0,148.8253,148.9868,148.6722,148.7573,24707.0
2015-07-29 14:55:00,174.94,175.18,174.75,174.82,16716.0,148.7488,148.9528,148.5872,148.6467,16716.0
2015-07-29 15:00:00,174.8,174.8,174.33,174.55,34640.0,148.6297,148.6297,148.2301,148.4171,34640.0
2015-07-29 15:05:00,174.5,174.57,174.17,174.28,16218.0,148.3746,148.4342,148.094,148.1876,16218.0
2015-07-29 15:10:00,174.14,174.47,173.7,173.95,39193.0,148.0685,148.3491,147.6944,147.907,39193.0
2015-07-29 15:15:00,173.91,174.03,173.31,173.32,33514.0,147.873,147.975,147.3628,147.3713,33514.0
2015-07-29 15:20:00,173.46,173.52,173.22,173.47,58766.0,147.4903,147.5414,147.2863,147.4988,58766.0
2015-07-29 15:25:00,173.47,173.59,173.19,173.4,40024.0,147.4988,147.6009,147.2608,147.4393,40024.0
2015-07-29 15:30:00,173.47,173.62,173.3,173.38,45905.0,147.4988,147.6264,147.3543,147.4223,45905.0
2015-07-29 15:35:00,173.33,173.47,173.0,173.14,50716.0,147.3798,147.4988,147.0992,147.2182,50716.0
2015-07-29 15:40:00,173.18,173.3,173.02,173.25,67012.0,147.2523,147.3543,147.1162,147.3118,67012.0
2015-07-29 15:45:00,173.26,173.33,173.0,173.0,65272.0,147.3203,147.3798,147.0992,147.0992,65272.0
2015-07-29 15:50:00,173.03,173.28,173.0,173.28,94602.0,147.1247,147.3373,147.0992,147.3373,94602.0
2015-07-29 15:55:00,173.4,173.7,173.3,173.44,116433.0,147.4393,147.6944,147.3543,147.4733,116433.0
2015-07-30 09:30:00,172.86,173.79,172.86,173.68,28565.0,146.9802,147.7709,146.9802,147.6774,28565.0
2015-07-30 09:35:00,173.68,174.21,173.54,173.59,28033.0,147.6774,148.128,147.5584,147.6009,28033.0
2015-07-30 09:40:00,173.63,174.11,173.35,174.04,9943.0,147.6349,148.043,147.3968,147.9835,9943.0
2015-07-30 09:45:00,173.91,173.95,173.49,173.78,13223.0,147.873,147.907,147.5158,147.7624,13223.0
2015-07-30 09:50:00,173.78,173.92,173.2,173.26,16170.0,147.7624,147.8815,147.2693,147.3203,16170.0
2015-07-30 09:55:00,173.26,173.55,173.14,173.17,11066.0,147.3203,147.5669,147.2182,147.2438,11066.0
2015-07-30 10:00:00,173.17,173.51,173.0,173.51,11961.0,147.2438,147.5329,147.0992,147.5329,11961.0
2015-07-30 10:05:00,173.42,173.47,173.12,173.23,11133.0,147.4563,147.4988,147.2012,147.2948,11133.0
2015-07-30 10:10:00,173.26,173.45,173.05,173.42,10271.0,147.3203,147.4818,147.1417,147.4563,10271.0
2015-07-30 10:15:00,173.53,173.66,172.9,172.9,14150.0,147.5499,147.6604,147.0142,147.0142,14150.0
2015-07-30 10:20:00,172.85,173.09,172.46,172.46,18941.0,146.9717,147.1757,146.6401,146.6401,18941.0
2015-07-30 10:25:00,172.47,173.17,172.36,172.97,24328.0,146.6486,147.2438,146.555,147.0737,24328.0
2015-07-30 10:30:00,172.96,173.2,172.96,173.14,8875.0,147.0652,147.2693,147.0652,147.2182,8875.0
2015-07-30 10:35:00,173.13,173.35,172.9,173.07,39090.0,147.2097,147.3968,147.0142,147.1587,39090.0
2015-07-30 10:40:00,173.07,173.33,172.97,173.24,17145.0,147.1587,147.3798,147.0737,147.3033,17145.0
2015-07-30 10:45:00,173.24,173.54,173.24,173.5,12970.0,147.3033,147.5584,147.3033,147.5243,12970.0
2015-07-30 10:50:00,173.55,173.7,173.14,173.14,11434.0,147.5669,147.6944,147.2182,147.2182,11434.0
2015-07-30 10:55:00,173.19,173.3,172.86,172.86,13744.0,147.2608,147.3543,146.9802,146.9802,13744.0
2015-07-30 11:00:00,172.96,173.26,172.93,173.26,8952.0,147.0652,147.3203,147.0397,147.3203,8952.0
2015-07-30 11:05:00,173.26,173.5,173.26,173.33,13122.0,147.3203,147.5243,147.3203,147.3798,13122.0
2015-07-30 11:10:00,173.34,173.7,173.26,173.69,7050.0,147.3883,147.6944,147.3203,147.6859,7050.0
2015-07-30 11:15:00,173.67,173.82,173.55,173.58,13652.0,147.6689,147.7964,147.5669,147.5924,13652.0
2015-07-30 11:20:00,173.58,173.9,173.55,173.88,12465.0,147.5924,147.8645,147.5669,147.8475,12465.0
2015-07-30 11:25:00,173.87,173.98,173.77,173.91,15271.0,147.839,147.9325,147.7539,147.873,15271.0
2015-07-30 11:30:00,173.91,174.08,173.83,173.83,8305.0,147.873,148.0175,147.8049,147.8049,8305.0
2015-07-30 11:35:00,173.83,174.18,173.8,174.13,30919.0,147.8049,148.1025,147.7794,148.06,30919.0
2015-07-30 11:40:00,174.17,174.25,173.8,174.13,15215.0,148.094,148.1621,147.7794,148.06,15215.0
2015-07-30 11:45:00,174.13,174.49,174.12,174.25,21007.0,148.06,148.3661,148.0515,148.1621,21007.0
2015-07-30 11:50:00,174.2,174.38,174.02,174.34,9073.0,148.1195,148.2726,147.9665,148.2386,9073.0
2015-07-30 11:55:00,174.36,174.77,174.32,174.76,14050.0,148.2556,148.6042,148.2216,148.5957,14050.0
2015-07-30 12:00:00,174.82,175.21,174.81,175.12,14036.0,148.6467,148.9783,148.6382,148.9018,14036.0
2015-07-30 12:05:00,175.11,175.15,174.78,174.86,13234.0,148.8933,148.9273,148.6127,148.6807,13234.0
2015-07-30 12:10:00,174.9,175.16,174.89,174.99,13766.0,148.7147,148.9358,148.7062,148.7913,13766.0
2015-07-30 12:15:00,175.01,175.01,174.82,174.99,8091.0,148.8083,148.8083,148.6467,148.7913,8091.0
2015-07-30 12:20:00,174.94,175.2,174.92,175.15,10661.0,148.7488,148.9698,148.7318,148.9273,10661.0
2015-07-30 12:25:00,175.16,175.48,175.15,175.44,16083.0,148.9358,149.2079,148.9273,149.1739,16083.0
2015-07-30 12:30:00,175.49,175.54,175.37,175.41,9099.0,149.2164,149.2589,149.1144,149.1484,9099.0
2015-07-30 12:35:00,175.4,175.41,175.08,175.14,11922.0,149.1399,149.1484,148.8678,148.9188,11922.0
2015-07-30 12:40:00,175.18,175.25,175.14,175.25,22404.0,148.9528,149.0123,148.9188,149.0123,22404.0
2015-07-30 12:45:00,175.23,175.75,175.23,175.66,18539.0,148.9953,149.4375,148.9953,149.361,18539.0
2015-07-30 12:50:00,175.64,175.71,175.53,175.68,11533.0,149.344,149.4035,149.2504,149.378,11533.0
2015-07-30 12:55:00,175.71,175.84,175.69,175.7,11656.0,149.4035,149.514,149.3865,149.395,11656.0
2015-07-30 13:00:00,175.73,175.77,175.61,175.7,11387.0,149.4205,149.4545,149.3184,149.395,11387.0
2015-07-30 13:05:00,175.73,175.77,175.56,175.56,14011.0,149.4205,149.4545,149.2759,149.2759,14011.0
2015-07-30 13:10:00,175.56,175.95,175.55,175.95,18080.0,149.2759,149.6075,149.2674,149.6075,18080.0
2015-07-30 13:15:00,175.97,176.02,175.86,175.88,10988.0,149.6246,149.6671,149.531,149.548,10988.0
2015-07-30 13:20:00,175.9,175.9,175.7,175.81,12052.0,149.565,149.565,149.395,149.4885,12052.0
2015-07-30 13:25:00,175.81,176.0,175.77,175.93,17477.0,149.4885,149.6501,149.4545,149.5905,17477.0
2015-07-30 13:30:00,175.93,176.02,175.88,175.88,21274.0,149.5905,149.6671,149.548,149.548,21274.0
2015-07-30 13:35:00,175.83,175.96,175.83,175.87,18361.0,149.5055,149.616,149.5055,149.5395,18361.0
2015-07-30 13:40:00,175.88,175.96,175.83,175.94,27680.0,149.548,149.616,149.5055,149.599,27680.0
2015-07-30 13:45:00,175.95,175.97,175.54,175.61,17114.0,149.6075,149.6246,149.2589,149.3184,17114.0
2015-07-30 13:50:00,175.61,175.92,175.6,175.92,17944.0,149.3184,149.582,149.3099,149.582,17944.0
2015-07-30 13:55:00,175.92,175.93,175.69,175.69,19461.0,149.582,149.5905,149.3865,149.3865,19461.0
2015-07-30 14:00:00,175.7,175.86,175.55,175.62,13807.0,149.395,149.531,149.2674,149.327,13807.0
2015-07-30 14:05:00,175.63,175.63,175.3,175.4,14634.0,149.3355,149.3355,149.0549,149.1399,14634.0
2015-07-30 14:10:00,175.36,175.82,175.36,175.7,14888.0,149.1059,149.497,149.1059,149.395,14888.0
2015-07-30 14:15:00,175.64,175.69,175.51,175.58,11081.0,149.344,149.3865,149.2334,149.2929,11081.0
2015-07-30 14:20:00,175.57,175.73,175.55,175.68,11981.0,149.2844,149.4205,149.2674,149.378,11981.0
2015-07-30 14:25:00,175.69,175.9,175.53,175.64,12321.0,149.3865,149.565,149.2504,149.344,12321.0
2015-07-30 14:30:00,175.64,175.74,175.54,175.58,11323.0,149.344,149.429,149.2589,149.2929,11323.0
2015-07-30 14:35:00,175.57,175.71,175.5,175.64,15586.0,149.2844,149.4035,149.2249,149.344,15586.0
2015-07-30 14:40:00,175.64,175.76,175.57,175.59,11952.0,149.344,149.446,149.2844,149.3014,11952.0
2015-07-30 14:45:00,175.59,175.65,175.51,175.63,11712.0,149.3014,149.3525,149.2334,149.3355,11712.0
2015-07-30 14:50:00,175.61,175.64,175.54,175.54,11085.0,149.3184,149.344,149.2589,149.2589,11085.0
2015-07-30 14:55:00,175.52,175.73,175.47,175.63,17934.0,149.2419,149.4205,149.1994,149.3355,17934.0
2015-07-30 15:00:00,175.66,175.83,175.6,175.8,16596.0,149.361,149.5055,149.3099,149.48,16596.0
2015-07-30 15:05:00,175.8,175.82,175.57,175.61,11655.0,149.48,149.497,149.2844,149.3184,11655.0
2015-07-30 15:10:00,175.6,175.6,175.41,175.41,15024.0,149.3099,149.3099,149.1484,149.1484,15024.0
2015-07-30 15:15:00,175.42,175.48,175.37,175.45,22158.0,149.1569,149.2079,149.1144,149.1824,22158.0
2015-07-30 15:20:00,175.45,175.56,175.23,175.53,44970.0,149.1824,149.2759,148.9953,149.2504,44970.0
2015-07-30 15:25:00,175.55,175.76,175.51,175.76,22726.0,149.2674,149.446,149.2334,149.446,22726.0
2015-07-30 15:30:00,175.75,175.84,175.67,175.76,44992.0,149.4375,149.514,149.3695,149.446,44992.0
2015-07-30 15:35:00,175.75,175.76,175.43,175.55,24249.0,149.4375,149.446,149.1654,149.2674,24249.0
2015-07-30 15:40:00,175.51,175.53,175.31,175.41,18672.0,149.2334,149.2504,149.0634,149.1484,18672.0
2015-07-30 15:45:00,175.39,175.65,175.35,175.64,24976.0,149.1314,149.3525,149.0974,149.344,24976.0
2015-07-30 15:50:00,175.63,175.63,175.47,175.6,24331.0,149.3355,149.3355,149.1994,149.3099,24331.0
2015-07-30 15:55:00,175.6,175.62,175.39,175.43,51787.0,149.3099,149.327,149.1314,149.1654,51787.0
2015-07-31 09:30:00,175.85,175.85,175.39,175.39,16026.0,149.5225,149.5225,149.1314,149.1314,16026.0
2015-07-31 09:35:00,175.04,175.45,174.33,174.33,14594.0,148.8338,149.1824,148.2301,148.2301,14594.0
2015-07-31 09:40:00,174.44,174.46,174.18,174.25,10359.0,148.3236,148.3406,148.1025,148.1621,10359.0
2015-07-31 09:45:00,174.2,174.87,174.19,174.38,18201.0,148.1195,148.6892,148.111,148.2726,18201.0
2015-07-31 09:50:00,174.47,174.62,174.3,174.45,29751.0,148.3491,148.4767,148.2046,148.3321,29751.0
2015-07-31 09:55:00,174.45,174.64,174.26,174.49,23397.0,148.3321,148.4937,148.1706,148.3661,23397.0
2015-07-31 10:00:00,174.54,174.61,174.06,174.17,9892.0,148.4086,148.4682,148.0005,148.094,9892.0
2015-07-31 10:05:00,174.09,174.13,173.99,174.11,22226.0,148.026,148.06,147.941,148.043,22226.0
2015-07-31 10:10:00,174.09,174.48,173.97,174.35,13145.0,148.026,148.3576,147.924,148.2471,13145.0
2015-07-31 10:15:00,174.38,174.48,174.11,174.11,24460.0,148.2726,148.3576,148.043,148.043,24460.0
2015-07-31 10:20:00,174.11,174.29,174.11,174.17,8350.0,148.043,148.1961,148.043,148.094,8350.0
2015-07-31 10:25:00,174.17,174.37,174.12,174.25,16112.0,148.094,148.2641,148.0515,148.1621,16112.0
2015-07-31 10:30:00,174.27,174.43,174.1,174.39,14006.0,148.1791,148.3151,148.0345,148.2811,14006.0
2015-07-31 10:35:00,174.36,174.54,174.35,174.45,14051.0,148.2556,148.4086,148.2471,148.3321,14051.0
2015-07-31 10:40:00,174.45,174.45,174.28,174.45,8314.0,148.3321,148.3321,148.1876,148.3321,8314.0
2015-07-31 10:45:00,174.43,174.43,174.18,174.18,4141.0,148.3151,148.3151,148.1025,148.1025,4141.0
2015-07-31 10:50:00,174.21,174.4,174.21,174.38,10311.0,148.128,148.2896,148.128,148.2726,10311.0
2015-07-31 10:55:00,174.4,174.76,174.39,174.64,10479.0,148.2896,148.5957,148.2811,148.4937,10479.0
2015-07-31 11:00:00,174.63,174.68,174.46,174.56,8358.0,148.4852,148.5277,148.3406,148.4256,8358.0
2015-07-31 11:05:00,174.5,174.64,174.5,174.5,11100.0,148.3746,148.4937,148.3746,148.3746,11100.0
2015-07-31 11:10:00,174.51,174.52,174.36,174.36,15509.0,148.3831,148.3916,148.2556,148.2556,15509.0
2015-07-31 11:15:00,174.4,174.63,174.39,174.51,16829.0,148.2896,148.4852,148.2811,148.3831,16829.0
2015-07-31 11:20:00,174.47,174.51,174.15,174.21,11595.0,148.3491,148.3831,148.077,148.128,11595.0
2015-07-31 11:25:00,174.23,174.32,174.13,174.15,20800.0,148.1451,148.2216,148.06,148.077,20800.0
2015-07-31 11:30:00,174.18,174.3,174.15,174.26,8655.0,148.1025,148.2046,148.077,148.1706,8655.0
2015-07-31 11:35:00,174.3,174.38,174.29,174.35,6852.0,148.2046,148.2726,148.1961,148.2471,6852.0
2015-07-31 11:40:00,174.32,174.48,174.31,174.41,9624.0,148.2216,148.3576,148.2131,148.2981,9624.0
2015-07-31 11:45:00,174.42,174.51,174.35,174.51,13833.0,148.3066,148.3831,148.2471,148.3831,13833.0
2015-07-31 11:50:00,174.53,174.56,174.35,174.35,11569.0,148.4001,148.4256,148.2471,148.2471,11569.0
2015-07-31 11:55:00,174.35,174.45,174.33,174.39,11460.0,148.2471,148.3321,148.2301,148.2811,11460.0
2015-07-31 12:00:00,174.42,174.52,174.35,174.39,9959.0,148.3066,148.3916,148.2471,148.2811,9959.0
2015-07-31 12:05:00,174.4,174.42,174.34,174.4,10391.0,148.2896,148.3066,148.2386,148.2896,10391.0
2015-07-31 12:10:00,174.4,174.44,174.32,174.43,14374.0,148.2896,148.3236,148.2216,148.3151,14374.0
2015-07-31 12:15:00,174.42,174.44,174.26,174.3,9777.0,148.3066,148.3236,148.1706,148.2046,9777.0
2015-07-31 12:20:00,174.31,174.39,174.29,174.39,6335.0,148.2131,148.2811,148.1961,148.2811,6335.0
2015-07-31 12:25:00,174.34,174.4,174.26,174.28,3262.0,148.2386,148.2896,148.1706,148.1876,3262.0
2015-07-31 12:30:00,174.3,174.32,174.11,174.13,9777.0,148.2046,148.2216,148.043,148.06,9777.0
2015-07-31 12:35:00,174.11,174.12,173.78,173.81,13006.0,148.043,148.0515,147.7624,147.7879,13006.0
2015-07-31 12:40:00,173.78,173.82,173.66,173.66,13524.0,147.7624,147.7964,147.6604,147.6604,13524.0
2015-07-31 12:45:00,173.67,173.98,173.66,173.91,8471.0,147.6689,147.9325,147.6604,147.873,8471.0
2015-07-31 12:50:00,173.93,173.97,173.89,173.92,2693.0,147.89,147.924,147.856,147.8815,2693.0
2015-07-31 12:55:00,173.94,174.07,173.93,173.95,70375.0,147.8985,148.009,147.89,147.907,70375.0
2015-07-31 13:00:00,173.95,174.0,173.83,173.83,5754.0,147.907,147.9495,147.8049,147.8049,5754.0
2015-07-31 13:05:00,173.8,173.89,173.8,173.8,8114.0,147.7794,147.856,147.7794,147.7794,8114.0
2015-07-31 13:10:00,173.82,173.82,173.55,173.55,11224.0,147.7964,147.7964,147.5669,147.5669,11224.0
2015-07-31 13:15:00,173.56,173.69,173.55,173.59,7415.0,147.5754,147.6859,147.5669,147.6009,7415.0
2015-07-31 13:20:00,173.56,173.62,173.47,173.51,13125.0,147.5754,147.6264,147.4988,147.5329,13125.0
2015-07-31 13:25:00,173.53,173.54,173.32,173.42,33884.0,147.5499,147.5584,147.3713,147.4563,33884.0
2015-07-31 13:30:00,173.42,173.55,173.31,173.44,13271.0,147.4563,147.5669,147.3628,147.4733,13271.0
2015-07-31 13:35:00,173.47,173.49,173.28,173.28,7859.0,147.4988,147.5158,147.3373,147.3373,7859.0
2015-07-31 13:40:00,173.3,173.36,173.23,173.28,7727.0,147.3543,147.4053,147.2948,147.3373,7727.0
2015-07-31 13:45:00,173.29,173.56,173.29,173.51,11104.0,147.3458,147.5754,147.3458,147.5329,11104.0
2015-07-31 13:50:00,173.5,173.5,173.23,173.44,14061.0,147.5243,147.5243,147.2948,147.4733,14061.0
2015-07-31 13:55:00,173.47,173.58,173.33,173.41,14027.0,147.4988,147.5924,147.3798,147.4478,14027.0
2015-07-31 14:00:00,173.39,173.56,173.39,173.52,7254.0,147.4308,147.5754,147.4308,147.5414,7254.0
2015-07-31 14:05:00,173.5,173.61,173.37,173.38,15825.0,147.5243,147.6179,147.4138,147.4223,15825.0
2015-07-31 14:10:00,173.33,173.51,173.24,173.5,15181.0,147.3798,147.5329,147.3033,147.5243,15181.0
2015-07-31 14:15:00,173.5,173.53,173.31,173.39,9645.0,147.5243,147.5499,147.3628,147.4308,9645.0
2015-07-31 14:20:00,173.41,173.44,173.13,173.23,15092.0,147.4478,147.4733,147.2097,147.2948,15092.0
2015-07-31 14:25:00,173.24,173.36,173.19,173.32,8166.0,147.3033,147.4053,147.2608,147.3713,8166.0
2015-07-31 14:30:00,173.35,173.44,173.26,173.42,11380.0,147.3968,147.4733,147.3203,147.4563,11380.0
2015-07-31 14:35:00,173.33,173.33,173.12,173.22,10878.0,147.3798,147.3798,147.2012,147.2863,10878.0
2015-07-31 14:40:00,173.19,173.33,173.11,173.33,8787.0,147.2608,147.3798,147.1927,147.3798,8787.0
2015-07-31 14:45:00,173.36,173.36,172.93,173.19,14442.0,147.4053,147.4053,147.0397,147.2608,14442.0
2015-07-31 14:50:00,173.21,173.39,173.15,173.28,10978.0,147.2778,147.4308,147.2267,147.3373,10978.0
2015-07-31 14:55:00,173.3,173.33,173.11,173.23,27281.0,147.3543,147.3798,147.1927,147.2948,27281.0
2015-07-31 15:00:00,173.23,173.33,173.1,173.19,11804.0,147.2948,147.3798,147.1842,147.2608,11804.0
2015-07-31 15:05:00,173.19,173.33,173.14,173.22,20183.0,147.2608,147.3798,147.2182,147.2863,20183.0
2015-07-31 15:10:00,173.16,173.23,173.08,173.1,17447.0,147.2353,147.2948,147.1672,147.1842,17447.0
2015-07-31 15:15:00,173.09,173.18,173.05,173.1,21984.0,147.1757,147.2523,147.1417,147.1842,21984.0
2015-07-31 15:20:00,173.13,173.14,172.94,172.97,23957.0,147.2097,147.2182,147.0482,147.0737,23957.0
2015-07-31 15:25:00,172.97,173.06,172.85,172.86,16261.0,147.0737,147.1502,146.9717,146.9802,16261.0
2015-07-31 15:30:00,172.88,173.09,172.85,173.09,20032.0,146.9972,147.1757,146.9717,147.1757,20032.0
2015-07-31 15:35:00,173.08,173.16,172.96,173.1,28315.0,147.1672,147.2353,147.0652,147.1842,28315.0
2015-07-31 15:40:00,173.08,173.1,172.81,172.89,41929.0,147.1672,147.1842,146.9377,147.0057,41929.0
2015-07-31 15:45:00,172.87,172.91,172.79,172.86,49932.0,146.9887,147.0227,146.9206,146.9802,49932.0
2015-07-31 15:50:00,172.87,172.91,172.73,172.83,78174.0,146.9887,147.0227,146.8696,146.9547,78174.0
2015-07-31 15:55:00,172.83,173.19,172.77,173.06,95385.0,146.9547,147.2608,146.9036,147.1502,95385.0
2015-08-03 09:30:00,172.85,173.31,172.79,173.27,31512.0,146.9717,147.3628,146.9206,147.3288,31512.0
2015-08-03 09:35:00,173.01,173.07,172.56,172.74,7335.0,147.1077,147.1587,146.7251,146.8781,7335.0
2015-08-03 09:40:00,172.84,172.84,171.73,171.73,11556.0,146.9632,146.9632,146.0193,146.0193,11556.0
2015-08-03 09:45:00,171.67,172.0,171.67,171.77,8704.0,145.9683,146.2489,145.9683,146.0534,8704.0
2015-08-03 09:50:00,171.9,172.66,171.81,172.66,10016.0,146.1639,146.8101,146.0874,146.8101,10016.0
2015-08-03 09:55:00,172.65,173.15,172.65,173.15,11789.0,146.8016,147.2267,146.8016,147.2267,11789.0
2015-08-03 10:00:00,173.17,173.2,172.83,172.83,11462.0,147.2438,147.2693,146.9547,146.9547,11462.0
2015-08-03 10:05:00,172.65,173.11,172.65,172.87,7250.0,146.8016,147.1927,146.8016,146.9887,7250.0
2015-08-03 10:10:00,172.86,173.28,172.84,173.05,6332.0,146.9802,147.3373,146.9632,147.1417,6332.0
2015-08-03 10:15:00,173.1,173.17,172.87,173.01,7449.0,147.1842,147.2438,146.9887,147.1077,7449.0
2015-08-03 10:20:00,173.0,173.08,172.69,172.7,12252.0,147.0992,147.1672,146.8356,146.8441,12252.0
2015-08-03 10:25:00,172.69,172.71,172.51,172.61,3300.0,146.8356,146.8526,146.6826,146.7676,3300.0
2015-08-03 10:30:00,172.5,172.64,172.39,172.53,5837.0,146.6741,146.7931,146.5805,146.6996,5837.0
2015-08-03 10:35:00,172.59,172.77,172.5,172.77,3130.0,146.7506,146.9036,146.6741,146.9036,3130.0
2015-08-03 10:40:00,172.74,172.96,172.64,172.85,9183.0,146.8781,147.0652,146.7931,146.9717,9183.0
2015-08-03 10:45:00,172.79,173.12,172.74,173.02,7974.0,146.9206,147.2012,146.8781,147.1162,7974.0
2015-08-03 10:50:00,173.01,173.16,172.99,173.09,6200.0,147.1077,147.2353,147.0907,147.1757,6200.0
2015-08-03 10:55:00,173.09,173.22,173.02,173.08,5518.0,147.1757,147.2863,147.1162,147.1672,5518.0
2015-08-03 11:00:00,173.15,173.16,173.0,173.13,5620.0,147.2267,147.2353,147.0992,147.2097,5620.0
2015-08-03 11:05:00,173.1,173.13,172.99,172.99,5216.0,147.1842,147.2097,147.0907,147.0907,5216.0
2015-08-03 11:10:00,173.06,173.36,173.02,173.08,9223.0,147.1502,147.4053,147.1162,147.1672,9223.0
2015-08-03 11:15:00,173.08,173.08,172.89,172.97,8087.0,147.1672,147.1672,147.0057,147.0737,8087.0
2015-08-03 11:20:00,172.97,173.07,172.89,172.96,10810.0,147.0737,147.1587,147.0057,147.0652,10810.0
2015-08-03 11:25:00,173.03,173.12,172.76,172.76,9370.0,147.1247,147.2012,146.8951,146.8951,9370.0
2015-08-03 11:30:00,172.82,172.85,172.74,172.77,6473.0,146.9462,146.9717,146.8781,146.9036,6473.0
2015-08-03 11:35:00,172.78,172.79,172.51,172.55,9074.0,146.9121,146.9206,146.6826,146.7166,9074.0
2015-08-03 11:40:00,172.56,172.63,172.54,172.58,5960.0,146.7251,146.7846,146.7081,146.7421,5960.0
2015-08-03 11:45:00,172.57,172.6,172.4,172.43,6928.0,146.7336,146.7591,146.589,146.6145,6928.0
2015-08-03 11:50:00,172.46,172.5,172.4,172.44,6700.0,146.6401,146.6741,146.589,146.623,6700.0
2015-08-03 11:55:00,172.44,172.47,172.32,172.34,7060.0,146.623,146.6486,146.521,146.538,7060.0
2015-08-03 12:00:00,172.35,172.39,172.28,172.32,8746.0,146.5465,146.5805,146.487,146.521,8746.0
2015-08-03 12:05:00,172.35,172.38,172.29,172.36,6928.0,146.5465,146.572,146.4955,146.555,6928.0
2015-08-03 12:10:00,172.33,172.42,172.3,172.36,8040.0,146.5295,146.606,146.504,146.555,8040.0
2015-08-03 12:15:00,172.39,172.41,172.29,172.31,7189.0,146.5805,146.5975,146.4955,146.5125,7189.0
2015-08-03 12:20:00,172.31,172.36,172.24,172.28,6816.0,146.5125,146.555,146.453,146.487,6816.0
2015-08-03 12:25:00,172.22,172.29,172.22,172.27,5525.0,146.436,146.4955,146.436,146.4785,5525.0
2015-08-03 12:30:00,172.28,172.28,171.86,171.86,6689.0,146.487,146.487,146.1299,146.1299,6689.0
2015-08-03 12:35:00,171.87,171.94,171.63,171.71,8752.0,146.1384,146.1979,145.9343,146.0023,8752.0
2015-08-03 12:40:00,171.68,171.68,171.51,171.55,10964.0,145.9768,145.9768,145.8323,145.8663,10964.0
2015-08-03 12:45:00,171.55,171.55,171.38,171.43,6332.0,145.8663,145.8663,145.7217,145.7643,6332.0
2015-08-03 12:50:00,171.45,171.66,171.35,171.56,16946.0,145.7813,145.9598,145.6962,145.8748,16946.0
2015-08-03 12:55:00,171.55,171.63,171.42,171.57,7251.0,145.8663,145.9343,145.7558,145.8833,7251.0
2015-08-03 13:00:00,171.51,171.63,171.47,171.63,4322.0,145.8323,145.9343,145.7983,145.9343,4322.0
2015-08-03 13:05:00,171.64,171.64,171.27,171.3,5198.0,145.9428,145.9428,145.6282,145.6537,5198.0
2015-08-03 13:10:00,171.24,171.46,171.24,171.35,10792.0,145.6027,145.7898,145.6027,145.6962,10792.0
2015-08-03 13:15:00,171.32,171.35,171.23,171.23,8100.0,145.6707,145.6962,145.5942,145.5942,8100.0
2015-08-03 13:20:00,171.22,171.26,171.1,171.21,19150.0,145.5857,145.6197,145.4837,145.5772,19150.0
2015-08-03 13:25:00,171.23,171.28,171.19,171.21,15015.0,145.5942,145.6367,145.5602,145.5772,15015.0
2015-08-03 13:30:00,171.23,171.49,171.19,171.49,6189.0,145.5942,145.8153,145.5602,145.8153,6189.0
2015-08-03 13:35:00,171.48,171.51,171.36,171.43,10070.0,145.8068,145.8323,145.7047,145.7643,10070.0
2015-08-03 13:40:00,171.51,171.6,171.47,171.54,8517.0,145.8323,145.9088,145.7983,145.8578,8517.0
2015-08-03 13:45:00,171.51,171.57,171.46,171.55,7885.0,145.8323,145.8833,145.7898,145.8663,7885.0
2015-08-03 13:50:00,171.57,171.57,171.36,171.4,9114.0,145.8833,145.8833,145.7047,145.7388,9114.0
2015-08-03 13:55:00,171.37,171.37,171.12,171.2,19539.0,145.7132,145.7132,145.5007,145.5687,19539.0
2015-08-03 14:00:00,171.2,171.2,171.05,171.1,14579.0,145.5687,145.5687,145.4412,145.4837,14579.0
2015-08-03 14:05:00,171.13,171.14,170.91,170.96,10594.0,145.5092,145.5177,145.3221,145.3646,10594.0
2015-08-03 14:10:00,170.98,170.98,170.79,170.8,14062.0,145.3816,145.3816,145.2201,145.2286,14062.0
2015-08-03 14:15:00,170.82,171.08,170.8,170.98,14338.0,145.2456,145.4667,145.2286,145.3816,14338.0
2015-08-03 14:20:00,171.01,171.01,170.86,170.96,23845.0,145.4071,145.4071,145.2796,145.3646,23845.0
2015-08-03 14:25:00,170.96,171.0,170.87,171.0,21478.0,145.3646,145.3986,145.2881,145.3986,21478.0
2015-08-03 14:30:00,171.0,171.0,170.87,171.0,28770.0,145.3986,145.3986,145.2881,145.3986,28770.0
2015-08-03 14:35:00,171.0,171.08,170.96,171.08,48402.0,145.3986,145.4667,145.3646,145.4667,48402.0
2015-08-03 14:40:00,171.09,171.26,171.03,171.12,19482.0,145.4752,145.6197,145.4241,145.5007,19482.0
2015-08-03 14:45:00,171.16,171.16,170.87,170.87,14418.0,145.5347,145.5347,145.2881,145.2881,14418.0
2015-08-03 14:50:00,170.88,170.92,170.8,170.9,15774.0,145.2966,145.3306,145.2286,145.3136,15774.0
2015-08-03 14:55:00,170.9,170.9,170.67,170.87,9302.0,145.3136,145.3136,145.118,145.2881,9302.0
2015-08-03 15:00:00,170.93,170.99,170.84,170.9,15120.0,145.3391,145.3901,145.2626,145.3136,15120.0
2015-08-03 15:05:00,170.92,171.0,170.82,170.92,19692.0,145.3306,145.3986,145.2456,145.3306,19692.0
2015-08-03 15:10:00,170.89,171.0,170.86,170.97,14516.0,145.3051,145.3986,145.2796,145.3731,14516.0
2015-08-03 15:15:00,170.99,170.99,170.86,170.87,18225.0,145.3901,145.3901,145.2796,145.2881,18225.0
2015-08-03 15:20:00,170.87,171.07,170.85,171.07,26725.0,145.2881,145.4582,145.2711,145.4582,26725.0
2015-08-03 15:25:00,171.07,171.07,170.97,171.0,26394.0,145.4582,145.4582,145.3731,145.3986,26394.0
2015-08-03 15:30:00,171.01,171.23,170.99,171.23,36041.0,145.4071,145.5942,145.3901,145.5942,36041.0
2015-08-03 15:35:00,171.24,171.66,171.23,171.66,35526.0,145.6027,145.9598,145.5942,145.9598,35526.0
2015-08-03 15:40:00,171.69,172.04,171.67,172.03,24940.0,145.9853,146.2829,145.9683,146.2744,24940.0
2015-08-03 15:45:00,172.03,172.05,171.81,171.85,34318.0,146.2744,146.2914,146.0874,146.1214,34318.0
2015-08-03 15:50:00,171.86,171.94,171.8,171.8,34505.0,146.1299,146.1979,146.0789,146.0789,34505.0
2015-08-03 15:55:00,171.81,172.19,171.8,172.14,72744.0,146.0874,146.4105,146.0789,146.368,72744.0
2015-08-04 09:30:00,172.6,172.75,171.93,172.43,16136.0,146.7591,146.8866,146.1894,146.6145,16136.0
2015-08-04 09:35:00,172.48,172.58,171.73,171.95,7581.0,146.6571,146.7421,146.0193,146.2064,7581.0
2015-08-04 09:40:00,171.89,172.34,171.82,171.83,19496.0,146.1554,146.538,146.0959,146.1044,19496.0
2015-08-04 09:45:00,171.83,172.45,171.74,172.45,8300.0,146.1044,146.6315,146.0278,146.6315,8300.0
2015-08-04 09:50:00,172.36,172.51,172.02,172.3,17730.0,146.555,146.6826,146.2659,146.504,17730.0
2015-08-04 09:55:00,172.25,172.43,172.19,172.43,15060.0,146.4615,146.6145,146.4105,146.6145,15060.0
2015-08-04 10:00:00,172.5,172.65,172.34,172.45,16642.0,146.6741,146.8016,146.538,146.6315,16642.0
2015-08-04 10:05:00,172.45,172.66,172.3,172.51,16400.0,146.6315,146.8101,146.504,146.6826,16400.0
2015-08-04 10:10:00,172.49,172.86,172.33,172.74,8762.0,146.6656,146.9802,146.5295,146.8781,8762.0
2015-08-04 10:15:00,172.75,172.77,172.25,172.55,10758.0,146.8866,146.9036,146.4615,146.7166,10758.0
2015-08-04 10:20:00,172.53,172.68,172.34,172.68,7640.0,146.6996,146.8271,146.538,146.8271,7640.0
2015-08-04 10:25:00,172.56,172.96,172.56,172.88,14020.0,146.7251,147.0652,146.7251,146.9972,14020.0
2015-08-04 10:30:00,172.89,172.92,172.68,172.69,10446.0,147.0057,147.0312,146.8271,146.8356,10446.0
2015-08-04 10:35:00,172.79,172.95,172.48,172.48,17038.0,146.9206,147.0567,146.6571,146.6571,17038.0
2015-08-04 10:40:00,172.44,172.63,172.35,172.37,15223.0,146.623,146.7846,146.5465,146.5635,15223.0
2015-08-04 10:45:00,172.46,172.79,172.33,172.34,7011.0,146.6401,146.9206,146.5295,146.538,7011.0
2015-08-04 10:50:00,172.26,172.36,171.95,172.07,17786.0,146.47,146.555,146.2064,146.3084,17786.0
2015-08-04 10:55:00,172.07,172.35,171.79,171.88,22001.0,146.3084,146.5465,146.0704,146.1469,22001.0
2015-08-04 11:00:00,171.93,172.41,171.91,172.15,18052.0,146.1894,146.5975,146.1724,146.3765,18052.0
2015-08-04 11:05:00,172.2,172.53,172.2,172.25,11778.0,146.419,146.6996,146.419,146.4615,11778.0
2015-08-04 11:10:00,172.25,172.6,172.17,172.59,13940.0,146.4615,146.7591,146.3935,146.7506,13940.0
2015-08-04 11:15:00,172.53,172.69,172.36,172.69,17899.0,146.6996,146.8356,146.555,146.8356,17899.0
2015-08-04 11:20:00,172.71,172.71,172.52,172.52,4800.0,146.8526,146.8526,146.6911,146.6911,4800.0
2015-08-04 11:25:00,172.5,172.56,172.36,172.5,5890.0,146.6741,146.7251,146.555,146.6741,5890.0
2015-08-04 11:30:00,172.53,172.77,172.41,172.72,7722.0,146.6996,146.9036,146.5975,146.8611,7722.0
2015-08-04 11:35:00,172.66,172.75,172.55,172.7,12768.0,146.8101,146.8866,146.7166,146.8441,12768.0
2015-08-04 11:40:00,172.72,172.9,172.72,172.74,5457.0,146.8611,147.0142,146.8611,146.8781,5457.0
2015-08-04 11:45:00,172.68,172.68,172.51,172.59,13400.0,146.8271,146.8271,146.6826,146.7506,13400.0
2015-08-04 11:50:00,172.58,172.67,172.51,172.54,7964.0,146.7421,146.8186,146.6826,146.7081,7964.0
2015-08-04 11:55:00,172.54,172.7,172.54,172.67,6800.0,146.7081,146.8441,146.7081,146.8186,6800.0
2015-08-04 12:00:00,172.65,172.74,172.58,172.68,21900.0,146.8016,146.8781,146.7421,146.8271,21900.0
2015-08-04 12:05:00,172.71,173.05,172.67,173.05,20221.0,146.8526,147.1417,146.8186,147.1417,20221.0
2015-08-04 12:10:00,173.05,173.13,172.88,173.13,29676.0,147.1417,147.2097,146.9972,147.2097,29676.0
2015-08-04 12:15:00,173.15,173.21,172.94,172.94,15733.0,147.2267,147.2778,147.0482,147.0482,15733.0
2015-08-04 12:20:00,172.94,173.11,172.94,173.03,4700.0,147.0482,147.1927,147.0482,147.1247,4700.0
2015-08-04 12:25:00,173.0,173.07,172.76,172.98,22961.0,147.0992,147.1587,146.8951,147.0822,22961.0
2015-08-04 12:30:00,172.95,173.16,172.93,173.13,7700.0,147.0567,147.2353,147.0397,147.2097,7700.0
2015-08-04 12:35:00,173.08,173.18,173.08,173.12,6999.0,147.1672,147.2523,147.1672,147.2012,6999.0
2015-08-04 12:40:00,173.15,173.16,172.67,172.72,11142.0,147.2267,147.2353,146.8186,146.8611,11142.0
2015-08-04 12:45:00,172.8,172.94,172.57,172.68,9340.0,146.9291,147.0482,146.7336,146.8271,9340.0
2015-08-04 12:50:00,172.68,172.75,172.59,172.67,1799.0,146.8271,146.8866,146.7506,146.8186,1799.0
2015-08-04 12:55:00,172.59,172.69,172.44,172.63,8968.0,146.7506,146.8356,146.623,146.7846,8968.0
2015-08-04 13:00:00,172.59,172.73,172.46,172.62,6178.0,146.7506,146.8696,146.6401,146.7761,6178.0
2015-08-04 13:05:00,172.66,172.67,172.45,172.61,9153.0,146.8101,146.8186,146.6315,146.7676,9153.0
2015-08-04 13:10:00,172.65,172.69,172.55,172.69,5179.0,146.8016,146.8356,146.7166,146.8356,5179.0
2015-08-04 13:15:00,172.69,172.76,172.58,172.75,20579.0,146.8356,146.8951,146.7421,146.8866,20579.0
2015-08-04 13:20:00,172.76,172.8,172.54,172.62,17902.0,146.8951,146.9291,146.7081,146.7761,17902.0
2015-08-04 13:25:00,172.59,172.63,172.47,172.59,28050.0,146.7506,146.7846,146.6486,146.7506,28050.0
2015-08-04 13:30:00,172.56,172.84,172.56,172.76,20290.0,146.7251,146.9632,146.7251,146.8951,20290.0
2015-08-04 13:35:00,172.73,172.8,172.41,172.47,24876.0,146.8696,146.9291,146.5975,146.6486,24876.0
2015-08-04 13:40:00,172.41,172.62,172.36,172.36,23782.0,146.5975,146.7761,146.555,146.555,23782.0
2015-08-04 13:45:00,172.36,172.39,172.04,172.04,6584.0,146.555,146.5805,146.2829,146.2829,6584.0
2015-08-04 13:50:00,171.99,171.99,171.7,171.74,12374.0,146.2404,146.2404,145.9938,146.0278,12374.0
2015-08-04 13:55:00,171.83,172.06,171.79,172.05,16027.0,146.1044,146.2999,146.0704,146.2914,16027.0
2015-08-04 14:00:00,171.98,172.11,171.94,171.94,6233.0,146.2319,146.3425,146.1979,146.1979,6233.0
2015-08-04 14:05:00,171.91,172.06,171.87,171.92,10815.0,146.1724,146.2999,146.1384,146.1809,10815.0
2015-08-04 14:10:00,171.86,171.88,171.72,171.75,5510.0,146.1299,146.1469,146.0108,146.0363,5510.0
2015-08-04 14:15:00,171.75,172.05,171.75,172.05,13820.0,146.0363,146.2914,146.0363,146.2914,13820.0
2015-08-04 14:20:00,172.01,172.1,172.0,172.1,5550.0,146.2574,146.3339,146.2489,146.3339,5550.0
2015-08-04 14:25:00,172.11,172.26,172.04,172.24,4533.0,146.3425,146.47,146.2829,146.453,4533.0
2015-08-04 14:30:00,172.21,172.25,171.96,172.01,25530.0,146.4275,146.4615,146.2149,146.2574,25530.0
2015-08-04 14:35:00,172.0,172.34,172.0,172.18,15796.0,146.2489,146.538,146.2489,146.402,15796.0
2015-08-04 14:40:00,172.19,172.24,172.02,172.06,10948.0,146.4105,146.453,146.2659,146.2999,10948.0
2015-08-04 14:45:00,172.09,172.22,171.95,172.22,33441.0,146.3254,146.436,146.2064,146.436,33441.0
2015-08-04 14:50:00,172.23,172.29,172.11,172.22,8025.0,146.4445,146.4955,146.3425,146.436,8025.0
2015-08-04 14:55:00,172.19,172.22,172.04,172.08,8831.0,146.4105,146.436,146.2829,146.3169,8831.0
2015-08-04 15:00:00,172.12,172.12,171.97,172.0,26444.0,146.351,146.351,146.2234,146.2489,26444.0
2015-08-04 15:05:00,172.0,172.14,171.92,172.13,9552.0,146.2489,146.368,146.1809,146.3595,9552.0
2015-08-04 15:10:00,172.07,172.1,171.87,171.91,9203.0,146.3084,146.3339,146.1384,146.1724,9203.0
2015-08-04 15:15:00,171.88,171.93,171.71,171.74,15985.0,146.1469,146.1894,146.0023,146.0278,15985.0
2015-08-04 15:20:00,171.74,171.88,171.58,171.88,25068.0,146.0278,146.1469,145.8918,146.1469,25068.0
2015-08-04 15:25:00,171.88,172.04,171.88,171.9,14506.0,146.1469,146.2829,146.1469,146.1639,14506.0
2015-08-04 15:30:00,171.9,172.07,171.87,172.03,24643.0,146.1639,146.3084,146.1384,146.2744,24643.0
2015-08-04 15:35:00,172.02,172.1,171.95,172.0,20401.0,146.2659,146.3339,146.2064,146.2489,20401.0
2015-08-04 15:40:00,171.97,172.05,171.82,171.91,31819.0,146.2234,146.2914,146.0959,146.1724,31819.0
2015-08-04 15:45:00,171.9,172.0,171.71,171.87,33936.0,146.1639,146.2489,146.0023,146.1384,33936.0
2015-08-04 15:50:00,171.85,171.91,171.82,171.88,20283.0,146.1214,146.1724,146.0959,146.1469,20283.0
2015-08-04 15:55:00,171.88,172.17,171.79,172.12,42702.0,146.1469,146.3935,146.0704,146.351,42702.0
2015-08-05 09:30:00,173.05,173.5,172.91,173.2,13735.0,147.1417,147.5243,147.0227,147.2693,13735.0
2015-08-05 09:35:00,173.34,173.75,173.2,173.53,6161.0,147.3883,147.7369,147.2693,147.5499,6161.0
2015-08-05 09:40:00,173.54,173.65,173.26,173.26,5599.0,147.5584,147.6519,147.3203,147.3203,5599.0
2015-08-05 09:45:00,173.46,173.81,173.35,173.35,8780.0,147.4903,147.7879,147.3968,147.3968,8780.0
2015-08-05 09:50:00,173.34,173.41,173.27,173.36,13631.0,147.3883,147.4478,147.3288,147.4053,13631.0
2015-08-05 09:55:00,173.3,173.37,173.01,173.01,7417.0,147.3543,147.4138,147.1077,147.1077,7417.0
2015-08-05 10:00:00,173.18,173.48,173.13,173.41,8933.0,147.2523,147.5073,147.2097,147.4478,8933.0
2015-08-05 10:05:00,173.42,173.66,173.37,173.66,9837.0,147.4563,147.6604,147.4138,147.6604,9837.0
2015-08-05 10:10:00,173.69,173.81,173.65,173.75,14375.0,147.6859,147.7879,147.6519,147.7369,14375.0
2015-08-05 10:15:00,173.69,173.72,173.61,173.67,5851.0,147.6859,147.7114,147.6179,147.6689,5851.0
2015-08-05 10:20:00,173.71,173.71,173.55,173.59,6539.0,147.7029,147.7029,147.5669,147.6009,6539.0
2015-08-05 10:25:00,173.61,173.61,173.48,173.51,13646.0,147.6179,147.6179,147.5073,147.5329,13646.0
2015-08-05 10:30:00,173.54,173.54,173.31,173.37,16294.0,147.5584,147.5584,147.3628,147.4138,16294.0
2015-08-05 10:35:00,173.4,173.45,173.39,173.44,7915.0,147.4393,147.4818,147.4308,147.4733,7915.0
2015-08-05 10:40:00,173.41,173.81,173.41,173.64,15936.0,147.4478,147.7879,147.4478,147.6434,15936.0
2015-08-05 10:45:00,173.63,173.66,173.49,173.6,4972.0,147.6349,147.6604,147.5158,147.6094,4972.0
2015-08-05 10:50:00,173.61,173.8,173.61,173.75,17890.0,147.6179,147.7794,147.6179,147.7369,17890.0
2015-08-05 10:55:00,173.73,173.9,173.69,173.75,28131.0,147.7199,147.8645,147.6859,147.7369,28131.0
2015-08-05 11:00:00,173.77,173.79,173.61,173.61,10042.0,147.7539,147.7709,147.6179,147.6179,10042.0
2015-08-05 11:05:00,173.59,173.64,173.51,173.56,8916.0,147.6009,147.6434,147.5329,147.5754,8916.0
2015-08-05 11:10:00,173.56,173.66,173.54,173.61,8552.0,147.5754,147.6604,147.5584,147.6179,8552.0
2015-08-05 11:15:00,173.64,173.78,173.58,173.7,9810.0,147.6434,147.7624,147.5924,147.6944,9810.0
2015-08-05 11:20:00,173.65,173.93,173.64,173.91,4190.0,147.6519,147.89,147.6434,147.873,4190.0
2015-08-05 11:25:00,173.91,173.92,173.58,173.65,7598.0,147.873,147.8815,147.5924,147.6519,7598.0
2015-08-05 11:30:00,173.65,173.84,173.65,173.77,3300.0,147.6519,147.8134,147.6519,147.7539,3300.0
2015-08-05 11:35:00,173.72,173.72,173.56,173.65,8405.0,147.7114,147.7114,147.5754,147.6519,8405.0
2015-08-05 11:40:00,173.63,173.87,173.59,173.8,5535.0,147.6349,147.839,147.6009,147.7794,5535.0
2015-08-05 11:45:00,173.7,173.8,173.64,173.72,1800.0,147.6944,147.7794,147.6434,147.7114,1800.0
2015-08-05 11:50:00,173.75,173.82,173.65,173.65,5295.0,147.7369,147.7964,147.6519,147.6519,5295.0
2015-08-05 11:55:00,173.68,173.68,173.42,173.49,8865.0,147.6774,147.6774,147.4563,147.5158,8865.0
2015-08-05 12:00:00,173.48,173.48,173.31,173.31,5240.0,147.5073,147.5073,147.3628,147.3628,5240.0
2015-08-05 12:05:00,173.33,173.47,173.32,173.37,4199.0,147.3798,147.4988,147.3713,147.4138,4199.0
2015-08-05 12:10:00,173.34,173.39,173.27,173.39,4252.0,147.3883,147.4308,147.3288,147.4308,4252.0
2015-08-05 12:15:00,173.37,173.37,173.2,173.21,6400.0,147.4138,147.4138,147.2693,147.2778,6400.0
2015-08-05 12:20:00,173.2,173.25,173.15,173.25,3100.0,147.2693,147.3118,147.2267,147.3118,3100.0
2015-08-05 12:25:00,173.22,173.26,173.19,173.24,2810.0,147.2863,147.3203,147.2608,147.3033,2810.0
2015-08-05 12:30:00,173.22,173.32,173.22,173.27,5634.0,147.2863,147.3713,147.2863,147.3288,5634.0
2015-08-05 12:35:00,173.3,173.44,173.3,173.44,4897.0,147.3543,147.4733,147.3543,147.4733,4897.0
2015-08-05 12:40:00,173.44,173.48,173.24,173.35,6382.0,147.4733,147.5073,147.3033,147.3968,6382.0
2015-08-05 12:45:00,173.34,173.48,173.33,173.47,3588.0,147.3883,147.5073,147.3798,147.4988,3588.0
2015-08-05 12:50:00,173.45,173.45,173.4,173.44,1400.0,147.4818,147.4818,147.4393,147.4733,1400.0
2015-08-05 12:55:00,173.44,173.78,173.44,173.78,8937.0,147.4733,147.7624,147.4733,147.7624,8937.0
2015-08-05 13:00:00,173.81,173.85,173.69,173.74,7184.0,147.7879,147.8219,147.6859,147.7284,7184.0
2015-08-05 13:05:00,173.75,173.88,173.75,173.83,5002.0,147.7369,147.8475,147.7369,147.8049,5002.0
2015-08-05 13:10:00,173.81,173.83,173.52,173.58,4089.0,147.7879,147.8049,147.5414,147.5924,4089.0
2015-08-05 13:15:00,173.55,173.61,173.23,173.31,10493.0,147.5669,147.6179,147.2948,147.3628,10493.0
2015-08-05 13:20:00,173.28,173.4,173.24,173.4,3318.0,147.3373,147.4393,147.3033,147.4393,3318.0
2015-08-05 13:25:00,173.35,173.45,173.22,173.42,7285.0,147.3968,147.4818,147.2863,147.4563,7285.0
2015-08-05 13:30:00,173.46,173.46,173.26,173.26,5876.0,147.4903,147.4903,147.3203,147.3203,5876.0
2015-08-05 13:35:00,173.31,173.47,173.29,173.44,8115.0,147.3628,147.4988,147.3458,147.4733,8115.0
2015-08-05 13:40:00,173.46,173.7,173.46,173.7,7491.0,147.4903,147.6944,147.4903,147.6944,7491.0
2015-08-05 13:45:00,173.72,173.73,173.54,173.58,14622.0,147.7114,147.7199,147.5584,147.5924,14622.0
2015-08-05 13:50:00,173.56,173.64,173.41,173.59,12725.0,147.5754,147.6434,147.4478,147.6009,12725.0
2015-08-05 13:55:00,173.56,173.76,173.55,173.75,5643.0,147.5754,147.7454,147.5669,147.7369,5643.0
2015-08-05 14:00:00,173.69,173.85,173.59,173.79,13276.0,147.6859,147.8219,147.6009,147.7709,13276.0
2015-08-05 14:05:00,173.84,173.97,173.84,173.95,10558.0,147.8134,147.924,147.8134,147.907,10558.0
2015-08-05 14:10:00,173.94,174.11,173.86,174.11,13370.0,147.8985,148.043,147.8304,148.043,13370.0
2015-08-05 14:15:00,174.13,174.29,174.08,174.19,28033.0,148.06,148.1961,148.0175,148.111,28033.0
2015-08-05 14:20:00,174.19,174.33,174.15,174.17,17890.0,148.111,148.2301,148.077,148.094,17890.0
2015-08-05 14:25:00,174.17,174.25,174.09,174.23,13022.0,148.094,148.1621,148.026,148.1451,13022.0
2015-08-05 14:30:00,174.21,174.52,174.2,174.42,24768.0,148.128,148.3916,148.1195,148.3066,24768.0
2015-08-05 14:35:00,174.41,174.41,174.2,174.2,4786.0,148.2981,148.2981,148.1195,148.1195,4786.0
2015-08-05 14:40:00,174.24,174.24,173.89,173.92,6941.0,148.1536,148.1536,147.856,147.8815,6941.0
2015-08-05 14:45:00,173.92,174.12,173.87,174.06,12375.0,147.8815,148.0515,147.839,148.0005,12375.0
2015-08-05 14:50:00,174.03,174.04,173.9,173.98,7106.0,147.975,147.9835,147.8645,147.9325,7106.0
2015-08-05 14:55:00,173.95,174.04,173.92,174.0,7765.0,147.907,147.9835,147.8815,147.9495,7765.0
2015-08-05 15:00:00,173.96,174.15,173.96,174.11,9181.0,147.9155,148.077,147.9155,148.043,9181.0
2015-08-05 15:05:00,174.13,174.25,174.03,174.04,10361.0,148.06,148.1621,147.975,147.9835,10361.0
2015-08-05 15:10:00,174.08,174.26,174.08,174.13,9129.0,148.0175,148.1706,148.0175,148.06,9129.0
2015-08-05 15:15:00,174.09,174.09,173.94,173.96,13300.0,148.026,148.026,147.8985,147.9155,13300.0
2015-08-05 15:20:00,173.94,174.06,173.91,173.99,6319.0,147.8985,148.0005,147.873,147.941,6319.0
2015-08-05 15:25:00,173.98,174.06,173.96,173.98,8145.0,147.9325,148.0005,147.9155,147.9325,8145.0
2015-08-05 15:30:00,173.95,174.0,173.87,173.93,8327.0,147.907,147.9495,147.839,147.89,8327.0
2015-08-05 15:35:00,173.97,174.07,173.82,173.84,22058.0,147.924,148.009,147.7964,147.8134,22058.0
2015-08-05 15:40:00,173.82,173.93,173.76,173.83,13501.0,147.7964,147.89,147.7454,147.8049,13501.0
2015-08-05 15:45:00,173.81,173.83,173.56,173.64,27492.0,147.7879,147.8049,147.5754,147.6434,27492.0
2015-08-05 15:50:00,173.67,173.83,173.66,173.73,32022.0,147.6689,147.8049,147.6604,147.7199,32022.0
2015-08-05 15:55:00,173.74,173.82,173.66,173.7,56298.0,147.7284,147.7964,147.6604,147.6944,56298.0
2015-08-06 09:30:00,173.94,173.96,173.13,173.9,11193.0,147.8985,147.9155,147.2097,147.8645,11193.0
2015-08-06 09:35:00,173.9,173.9,173.04,173.38,9465.0,147.8645,147.8645,147.1332,147.4223,9465.0
2015-08-06 09:40:00,173.2,173.49,173.16,173.49,9584.0,147.2693,147.5158,147.2353,147.5158,9584.0
2015-08-06 09:45:00,173.54,173.61,172.94,173.41,14033.0,147.5584,147.6179,147.0482,147.4478,14033.0
2015-08-06 09:50:00,173.25,173.44,173.24,173.27,3906.0,147.3118,147.4733,147.3033,147.3288,3906.0
2015-08-06 09:55:00,173.23,173.23,172.98,172.98,5455.0,147.2948,147.2948,147.0822,147.0822,5455.0
2015-08-06 10:00:00,173.09,173.09,172.87,172.94,7519.0,147.1757,147.1757,146.9887,147.0482,7519.0
2015-08-06 10:05:00,172.99,173.21,172.99,173.12,4814.0,147.0907,147.2778,147.0907,147.2012,4814.0
2015-08-06 10:10:00,173.15,173.46,173.15,173.45,3909.0,147.2267,147.4903,147.2267,147.4818,3909.0
2015-08-06 10:15:00,173.48,173.49,173.22,173.22,3620.0,147.5073,147.5158,147.2863,147.2863,3620.0
2015-08-06 10:20:00,173.2,173.27,173.1,173.26,6004.0,147.2693,147.3288,147.1842,147.3203,6004.0
2015-08-06 10:25:00,173.25,173.4,173.25,173.25,2802.0,147.3118,147.4393,147.3118,147.3118,2802.0
2015-08-06 10:30:00,173.17,173.5,173.11,173.46,3597.0,147.2438,147.5243,147.1927,147.4903,3597.0
2015-08-06 10:35:00,173.53,173.94,173.53,173.9,7878.0,147.5499,147.8985,147.5499,147.8645,7878.0
2015-08-06 10:40:00,173.9,173.99,173.77,173.85,10152.0,147.8645,147.941,147.7539,147.8219,10152.0
2015-08-06 10:45:00,173.81,174.12,173.81,174.08,2952.0,147.7879,148.0515,147.7879,148.0175,2952.0
2015-08-06 10:50:00,174.05,174.05,173.69,173.69,3825.0,147.992,147.992,147.6859,147.6859,3825.0
2015-08-06 10:55:00,173.68,173.68,173.42,173.59,9691.0,147.6774,147.6774,147.4563,147.6009,9691.0
2015-08-06 11:00:00,173.66,173.66,173.43,173.52,4664.0,147.6604,147.6604,147.4648,147.5414,4664.0
2015-08-06 11:05:00,173.51,173.53,173.12,173.12,5003.0,147.5329,147.5499,147.2012,147.2012,5003.0
2015-08-06 11:10:00,173.17,173.28,173.13,173.19,2982.0,147.2438,147.3373,147.2097,147.2608,2982.0
2015-08-06 11:15:00,173.27,173.41,173.24,173.24,4575.0,147.3288,147.4478,147.3033,147.3033,4575.0
2015-08-06 11:20:00,173.19,173.54,173.18,173.45,4275.0,147.2608,147.5584,147.2523,147.4818,4275.0
2015-08-06 11:25:00,173.48,173.49,173.31,173.33,4477.0,147.5073,147.5158,147.3628,147.3798,4477.0
2015-08-06 11:30:00,173.33,173.38,173.05,173.15,21336.0,147.3798,147.4223,147.1417,147.2267,21336.0
2015-08-06 11:35:00,173.18,173.19,172.96,173.0,8497.0,147.2523,147.2608,147.0652,147.0992,8497.0
2015-08-06 11:40:00,172.9,172.94,172.77,172.78,3313.0,147.0142,147.0482,146.9036,146.9121,3313.0
2015-08-06 11:45:00,172.75,172.83,172.64,172.83,4213.0,146.8866,146.9547,146.7931,146.9547,4213.0
2015-08-06 11:50:00,172.79,172.86,172.71,172.73,5247.0,146.9206,146.9802,146.8526,146.8696,5247.0
2015-08-06 11:55:00,172.7,172.7,172.37,172.44,3949.0,146.8441,146.8441,146.5635,146.623,3949.0
2015-08-06 12:00:00,172.4,172.62,172.37,172.56,3913.0,146.589,146.7761,146.5635,146.7251,3913.0
2015-08-06 12:05:00,172.52,172.68,172.49,172.54,3500.0,146.6911,146.8271,146.6656,146.7081,3500.0
2015-08-06 12:10:00,172.55,172.58,172.4,172.42,3004.0,146.7166,146.7421,146.589,146.606,3004.0
2015-08-06 12:15:00,172.45,172.52,172.24,172.29,9007.0,146.6315,146.6911,146.453,146.4955,9007.0
2015-08-06 12:20:00,172.22,172.22,172.03,172.19,4278.0,146.436,146.436,146.2744,146.4105,4278.0
2015-08-06 12:25:00,172.23,172.4,172.23,172.4,5015.0,146.4445,146.589,146.4445,146.589,5015.0
2015-08-06 12:30:00,172.35,172.4,172.24,172.24,3946.0,146.5465,146.589,146.453,146.453,3946.0
2015-08-06 12:35:00,172.21,172.22,171.74,171.9,15196.0,146.4275,146.436,146.0278,146.1639,15196.0
2015-08-06 12:40:00,171.88,172.08,171.82,171.96,3440.0,146.1469,146.3169,146.0959,146.2149,3440.0
2015-08-06 12:45:00,171.94,171.96,171.7,171.92,8695.0,146.1979,146.2149,145.9938,146.1809,8695.0
2015-08-06 12:50:00,171.98,172.15,171.95,172.15,3156.0,146.2319,146.3765,146.2064,146.3765,3156.0
2015-08-06 12:55:00,172.15,172.2,172.04,172.14,4738.0,146.3765,146.419,146.2829,146.368,4738.0
2015-08-06 13:00:00,172.13,172.2,172.08,172.15,2297.0,146.3595,146.419,146.3169,146.3765,2297.0
2015-08-06 13:05:00,172.11,172.25,172.1,172.19,4242.0,146.3425,146.4615,146.3339,146.4105,4242.0
2015-08-06 13:10:00,172.2,172.41,172.2,172.36,7355.0,146.419,146.5975,146.419,146.555,7355.0
2015-08-06 13:15:00,172.37,172.37,172.18,172.27,5820.0,146.5635,146.5635,146.402,146.4785,5820.0
2015-08-06 13:20:00,172.25,172.41,172.18,172.38,5669.0,146.4615,146.5975,146.402,146.572,5669.0
2015-08-06 13:25:00,172.41,172.43,172.3,172.34,2745.0,146.5975,146.6145,146.504,146.538,2745.0
2015-08-06 13:30:00,172.44,172.44,172.19,172.22,7389.0,146.623,146.623,146.4105,146.436,7389.0
2015-08-06 13:35:00,172.27,172.42,172.27,172.36,2417.0,146.4785,146.606,146.4785,146.555,2417.0
2015-08-06 13:40:00,172.42,172.68,172.42,172.68,4230.0,146.606,146.8271,146.606,146.8271,4230.0
2015-08-06 13:45:00,172.62,172.65,172.49,172.51,4988.0,146.7761,146.8016,146.6656,146.6826,4988.0
2015-08-06 13:50:00,172.48,172.53,172.36,172.38,5808.0,146.6571,146.6996,146.555,146.572,5808.0
2015-08-06 13:55:00,172.36,172.36,172.16,172.23,3296.0,146.555,146.555,146.385,146.4445,3296.0
2015-08-06 14:00:00,172.19,172.19,172.09,172.09,4517.0,146.4105,146.4105,146.3254,146.3254,4517.0
2015-08-06 14:05:00,172.13,172.36,172.08,172.36,3623.0,146.3595,146.555,146.3169,146.555,3623.0
2015-08-06 14:10:00,172.35,172.51,172.35,172.42,7406.0,146.5465,146.6826,146.5465,146.606,7406.0
2015-08-06 14:15:00,172.43,172.47,172.28,172.28,5613.0,146.6145,146.6486,146.487,146.487,5613.0
2015-08-06 14:20:00,172.3,172.54,172.22,172.44,3587.0,146.504,146.7081,146.436,146.623,3587.0
2015-08-06 14:25:00,172.44,172.73,172.4,172.61,14097.0,146.623,146.8696,146.589,146.7676,14097.0
2015-08-06 14:30:00,172.62,172.78,172.48,172.48,8852.0,146.7761,146.9121,146.6571,146.6571,8852.0
2015-08-06 14:35:00,172.48,172.73,172.47,172.73,6114.0,146.6571,146.8696,146.6486,146.8696,6114.0
2015-08-06 14:40:00,172.75,172.92,172.73,172.92,9307.0,146.8866,147.0312,146.8696,147.0312,9307.0
2015-08-06 14:45:00,172.87,172.92,172.73,172.73,6515.0,146.9887,147.0312,146.8696,146.8696,6515.0
2015-08-06 14:50:00,172.72,172.73,172.57,172.67,10050.0,146.8611,146.8696,146.7336,146.8186,10050.0
2015-08-06 14:55:00,172.67,172.8,172.57,172.65,9816.0,146.8186,146.9291,146.7336,146.8016,9816.0
2015-08-06 15:00:00,172.68,172.7,172.58,172.68,7386.0,146.8271,146.8441,146.7421,146.8271,7386.0
2015-08-06 15:05:00,172.7,172.78,172.55,172.66,8709.0,146.8441,146.9121,146.7166,146.8101,8709.0
2015-08-06 15:10:00,172.61,172.78,172.58,172.74,8338.0,146.7676,146.9121,146.7421,146.8781,8338.0
2015-08-06 15:15:00,172.73,172.8,172.61,172.75,14369.0,146.8696,146.9291,146.7676,146.8866,14369.0
2015-08-06 15:20:00,172.78,172.79,172.57,172.67,9403.0,146.9121,146.9206,146.7336,146.8186,9403.0
2015-08-06 15:25:00,172.66,172.68,172.46,172.54,7786.0,146.8101,146.8271,146.6401,146.7081,7786.0
2015-08-06 15:30:00,172.51,172.66,172.43,172.66,11387.0,146.6826,146.8101,146.6145,146.8101,11387.0
2015-08-06 15:35:00,172.64,172.78,172.64,172.78,14097.0,146.7931,146.9121,146.7931,146.9121,14097.0
2015-08-06 15:40:00,172.83,172.99,172.8,172.87,9477.0,146.9547,147.0907,146.9291,146.9887,9477.0
2015-08-06 15:45:00,172.87,173.09,172.87,173.01,13896.0,146.9887,147.1757,146.9887,147.1077,13896.0
2015-08-06 15:50:00,173.01,173.16,172.99,173.16,12667.0,147.1077,147.2353,147.0907,147.2353,12667.0
2015-08-06 15:55:00,173.14,173.14,172.84,172.94,41538.0,147.2182,147.2182,146.9632,147.0482,41538.0
2015-08-07 09:30:00,172.72,172.94,172.01,172.47,10551.0,146.8611,147.0482,146.2574,146.6486,10551.0
2015-08-07 09:35:00,172.46,172.82,172.02,172.13,5100.0,146.6401,146.9462,146.2659,146.3595,5100.0
2015-08-07 09:40:00,172.25,173.08,172.23,172.68,7325.0,146.4615,147.1672,146.4445,146.8271,7325.0
2015-08-07 09:45:00,172.66,172.68,172.14,172.28,5400.0,146.8101,146.8271,146.368,146.487,5400.0
2015-08-07 09:50:00,172.4,173.32,172.34,173.11,9166.0,146.589,147.3713,146.538,147.1927,9166.0
2015-08-07 09:55:00,173.12,173.32,172.74,173.32,18124.0,147.2012,147.3713,146.8781,147.3713,18124.0
2015-08-07 10:00:00,173.31,173.32,172.68,172.78,12974.0,147.3628,147.3713,146.8271,146.9121,12974.0
2015-08-07 10:05:00,172.78,172.91,172.47,172.77,9474.0,146.9121,147.0227,146.6486,146.9036,9474.0
2015-08-07 10:10:00,172.78,172.86,172.36,172.36,20153.0,146.9121,146.9802,146.555,146.555,20153.0
2015-08-07 10:15:00,172.54,172.54,172.24,172.45,7201.0,146.7081,146.7081,146.453,146.6315,7201.0
2015-08-07 10:20:00,172.39,172.43,172.09,172.14,3917.0,146.5805,146.6145,146.3254,146.368,3917.0
2015-08-07 10:25:00,172.26,172.4,172.09,172.24,7743.0,146.47,146.589,146.3254,146.453,7743.0
2015-08-07 10:30:00,172.17,172.45,172.12,172.45,3950.0,146.3935,146.6315,146.351,146.6315,3950.0
2015-08-07 10:35:00,172.45,172.63,172.45,172.63,8333.0,146.6315,146.7846,146.6315,146.7846,8333.0
2015-08-07 10:40:00,172.64,172.81,172.48,172.52,5900.0,146.7931,146.9377,146.6571,146.6911,5900.0
2015-08-07 10:45:00,172.48,172.52,172.26,172.52,5568.0,146.6571,146.6911,146.47,146.6911,5568.0
2015-08-07 10:50:00,172.58,172.58,172.12,172.12,6040.0,146.7421,146.7421,146.351,146.351,6040.0
2015-08-07 10:55:00,172.08,172.15,172.0,172.06,8431.0,146.3169,146.3765,146.2489,146.2999,8431.0
2015-08-07 11:00:00,172.0,172.11,171.88,171.88,12210.0,146.2489,146.3425,146.1469,146.1469,12210.0
2015-08-07 11:05:00,171.88,171.99,171.6,171.61,15006.0,146.1469,146.2404,145.9088,145.9173,15006.0
2015-08-07 11:10:00,171.61,171.62,171.31,171.31,17184.0,145.9173,145.9258,145.6622,145.6622,17184.0
2015-08-07 11:15:00,171.27,171.47,171.03,171.03,7365.0,145.6282,145.7983,145.4241,145.4241,7365.0
2015-08-07 11:20:00,171.04,171.35,171.04,171.14,10952.0,145.4326,145.6962,145.4326,145.5177,10952.0
2015-08-07 11:25:00,171.12,171.32,171.12,171.32,7339.0,145.5007,145.6707,145.5007,145.6707,7339.0
2015-08-07 11:30:00,171.32,171.4,171.25,171.38,9873.0,145.6707,145.7388,145.6112,145.7217,9873.0
2015-08-07 11:35:00,171.45,171.58,171.42,171.49,4582.0,145.7813,145.8918,145.7558,145.8153,4582.0
2015-08-07 11:40:00,171.49,171.62,171.47,171.61,5459.0,145.8153,145.9258,145.7983,145.9173,5459.0
2015-08-07 11:45:00,171.57,171.68,171.52,171.68,4272.0,145.8833,145.9768,145.8408,145.9768,4272.0
2015-08-07 11:50:00,171.68,171.71,171.56,171.64,14183.0,145.9768,146.0023,145.8748,145.9428,14183.0
2015-08-07 11:55:00,171.58,171.68,171.55,171.64,9147.0,145.8918,145.9768,145.8663,145.9428,9147.0
2015-08-07 12:00:00,171.66,171.77,171.62,171.72,5756.0,145.9598,146.0534,145.9258,146.0108,5756.0
2015-08-07 12:05:00,171.76,171.87,171.76,171.84,3850.0,146.0449,146.1384,146.0449,146.1129,3850.0
2015-08-07 12:10:00,171.83,172.05,171.83,171.89,8539.0,146.1044,146.2914,146.1044,146.1554,8539.0
2015-08-07 12:15:00,171.86,171.99,171.84,171.98,5018.0,146.1299,146.2404,146.1129,146.2319,5018.0
2015-08-07 12:20:00,171.99,171.99,171.85,171.9,7151.0,146.2404,146.2404,146.1214,146.1639,7151.0
2015-08-07 12:25:00,171.93,172.0,171.81,171.81,5254.0,146.1894,146.2489,146.0874,146.0874,5254.0
2015-08-07 12:30:00,171.86,171.86,171.65,171.67,5644.0,146.1299,146.1299,145.9513,145.9683,5644.0
2015-08-07 12:35:00,171.7,171.71,171.45,171.66,10214.0,145.9938,146.0023,145.7813,145.9598,10214.0
2015-08-07 12:40:00,171.6,171.82,171.6,171.74,2512.0,145.9088,146.0959,145.9088,146.0278,2512.0
2015-08-07 12:45:00,171.81,171.81,171.66,171.76,6427.0,146.0874,146.0874,145.9598,146.0449,6427.0
2015-08-07 12:50:00,171.75,171.86,171.7,171.77,5816.0,146.0363,146.1299,145.9938,146.0534,5816.0
2015-08-07 12:55:00,171.72,171.72,171.47,171.47,5494.0,146.0108,146.0108,145.7983,145.7983,5494.0
2015-08-07 13:00:00,171.54,171.64,171.47,171.58,4715.0,145.8578,145.9428,145.7983,145.8918,4715.0
2015-08-07 13:05:00,171.6,171.65,171.48,171.65,5242.0,145.9088,145.9513,145.8068,145.9513,5242.0
2015-08-07 13:10:00,171.63,171.63,171.46,171.56,4500.0,145.9343,145.9343,145.7898,145.8748,4500.0
2015-08-07 13:15:00,171.53,171.61,171.51,171.52,5067.0,145.8493,145.9173,145.8323,145.8408,5067.0
2015-08-07 13:20:00,171.54,171.67,171.54,171.67,5961.0,145.8578,145.9683,145.8578,145.9683,5961.0
2015-08-07 13:25:00,171.66,171.75,171.54,171.72,7408.0,145.9598,146.0363,145.8578,146.0108,7408.0
2015-08-07 13:30:00,171.79,171.81,171.7,171.79,4150.0,146.0704,146.0874,145.9938,146.0704,4150.0
2015-08-07 13:35:00,171.75,171.89,171.75,171.87,3825.0,146.0363,146.1554,146.0363,146.1384,3825.0
2015-08-07 13:40:00,171.84,171.95,171.76,171.84,5533.0,146.1129,146.2064,146.0449,146.1129,5533.0
2015-08-07 13:45:00,171.87,172.0,171.86,171.96,4030.0,146.1384,146.2489,146.1299,146.2149,4030.0
2015-08-07 13:50:00,171.92,171.92,171.73,171.78,10424.0,146.1809,146.1809,146.0193,146.0619,10424.0
2015-08-07 13:55:00,171.73,171.92,171.73,171.83,6731.0,146.0193,146.1809,146.0193,146.1044,6731.0
2015-08-07 14:00:00,171.83,171.83,171.68,171.69,4801.0,146.1044,146.1044,145.9768,145.9853,4801.0
2015-08-07 14:05:00,171.73,171.81,171.7,171.75,3563.0,146.0193,146.0874,145.9938,146.0363,3563.0
2015-08-07 14:10:00,171.77,171.87,171.73,171.87,13606.0,146.0534,146.1384,146.0193,146.1384,13606.0
2015-08-07 14:15:00,171.82,171.89,171.69,171.69,6311.0,146.0959,146.1554,145.9853,145.9853,6311.0
2015-08-07 14:20:00,171.74,171.81,171.69,171.81,2311.0,146.0278,146.0874,145.9853,146.0874,2311.0
2015-08-07 14:25:00,171.77,171.9,171.76,171.9,5928.0,146.0534,146.1639,146.0449,146.1639,5928.0
2015-08-07 14:30:00,171.99,172.21,171.99,172.12,5728.0,146.2404,146.4275,146.2404,146.351,5728.0
2015-08-07 14:35:00,172.15,172.3,172.1,172.19,8672.0,146.3765,146.504,146.3339,146.4105,8672.0
2015-08-07 14:40:00,172.16,172.16,172.01,172.05,6151.0,146.385,146.385,146.2574,146.2914,6151.0
2015-08-07 14:45:00,172.05,172.1,171.99,172.07,5400.0,146.2914,146.3339,146.2404,146.3084,5400.0
2015-08-07 14:50:00,172.13,172.26,172.1,172.24,5950.0,146.3595,146.47,146.3339,146.453,5950.0
2015-08-07 14:55:00,172.17,172.27,172.14,172.27,4447.0,146.3935,146.4785,146.368,146.4785,4447.0
2015-08-07 15:00:00,172.31,172.36,172.24,172.31,8999.0,146.5125,146.555,146.453,146.5125,8999.0
2015-08-07 15:05:00,172.29,172.36,172.24,172.33,9076.0,146.4955,146.555,146.453,146.5295,9076.0
2015-08-07 15:10:00,172.32,172.36,172.16,172.22,8600.0,146.521,146.555,146.385,146.436,8600.0
2015-08-07 15:15:00,172.27,172.37,172.25,172.37,5450.0,146.4785,146.5635,146.4615,146.5635,5450.0
2015-08-07 15:20:00,172.3,172.69,172.3,172.54,9229.0,146.504,146.8356,146.504,146.7081,9229.0
2015-08-07 15:25:00,172.49,172.84,172.49,172.72,11973.0,146.6656,146.9632,146.6656,146.8611,11973.0
2015-08-07 15:30:00,172.77,172.9,172.69,172.87,12573.0,146.9036,147.0142,146.8356,146.9887,12573.0
2015-08-07 15:35:00,172.83,172.83,172.69,172.72,14726.0,146.9547,146.9547,146.8356,146.8611,14726.0
2015-08-07 15:40:00,172.7,172.76,172.54,172.59,20927.0,146.8441,146.8951,146.7081,146.7506,20927.0
2015-08-07 15:45:00,172.59,172.67,172.53,172.63,7218.0,146.7506,146.8186,146.6996,146.7846,7218.0
2015-08-07 15:50:00,172.64,172.79,172.56,172.76,9532.0,146.7931,146.9206,146.7251,146.8951,9532.0
2015-08-07 15:55:00,172.72,172.75,172.43,172.71,65205.0,146.8611,146.8866,146.6145,146.8526,65205.0
2015-08-10 09:30:00,174.14,174.49,173.74,173.89,13920.0,148.0685,148.3661,147.7284,147.856,13920.0
2015-08-10 09:35:00,174.48,175.11,173.99,175.1,7550.0,148.3576,148.8933,147.941,148.8848,7550.0
2015-08-10 09:40:00,175.08,175.48,174.83,175.31,10219.0,148.8678,149.2079,148.6552,149.0634,10219.0
2015-08-10 09:45:00,175.43,175.74,175.37,175.64,6860.0,149.1654,149.429,149.1144,149.344,6860.0
2015-08-10 09:50:00,175.72,175.73,175.43,175.7,12289.0,149.412,149.4205,149.1654,149.395,12289.0
2015-08-10 09:55:00,175.67,175.84,175.35,175.35,6250.0,149.3695,149.514,149.0974,149.0974,6250.0
2015-08-10 10:00:00,175.4,175.54,175.21,175.21,8649.0,149.1399,149.2589,148.9783,148.9783,8649.0
2015-08-10 10:05:00,175.34,175.34,175.04,175.19,6576.0,149.0889,149.0889,148.8338,148.9613,6576.0
2015-08-10 10:10:00,175.25,175.3,175.09,175.09,6856.0,149.0123,149.0549,148.8763,148.8763,6856.0
2015-08-10 10:15:00,175.08,175.08,174.84,174.84,4650.0,148.8678,148.8678,148.6637,148.6637,4650.0
2015-08-10 10:20:00,174.84,174.87,174.69,174.72,9148.0,148.6637,148.6892,148.5362,148.5617,9148.0
2015-08-10 10:25:00,174.69,174.77,174.49,174.66,5965.0,148.5362,148.6042,148.3661,148.5107,5965.0
2015-08-10 10:30:00,174.57,174.59,174.46,174.46,7723.0,148.4342,148.4512,148.3406,148.3406,7723.0
2015-08-10 10:35:00,174.46,174.53,174.2,174.41,27375.0,148.3406,148.4001,148.1195,148.2981,27375.0
2015-08-10 10:40:00,174.57,174.57,174.39,174.39,4514.0,148.4342,148.4342,148.2811,148.2811,4514.0
2015-08-10 10:45:00,174.44,174.87,174.44,174.79,3745.0,148.3236,148.6892,148.3236,148.6212,3745.0
2015-08-10 10:50:00,174.75,174.92,174.73,174.78,5284.0,148.5872,148.7318,148.5702,148.6127,5284.0
2015-08-10 10:55:00,174.73,174.89,174.72,174.87,3427.0,148.5702,148.7062,148.5617,148.6892,3427.0
2015-08-10 11:00:00,174.85,175.26,174.83,175.24,7794.0,148.6722,149.0208,148.6552,149.0038,7794.0
2015-08-10 11:05:00,175.34,175.48,175.26,175.48,5098.0,149.0889,149.2079,149.0208,149.2079,5098.0
2015-08-10 11:10:00,175.42,175.45,175.32,175.32,4722.0,149.1569,149.1824,149.0719,149.0719,4722.0
2015-08-10 11:15:00,175.31,175.48,175.31,175.35,5188.0,149.0634,149.2079,149.0634,149.0974,5188.0
2015-08-10 11:20:00,175.3,175.3,175.16,175.27,3472.0,149.0549,149.0549,148.9358,149.0294,3472.0
2015-08-10 11:25:00,175.26,175.45,175.26,175.38,6080.0,149.0208,149.1824,149.0208,149.1229,6080.0
2015-08-10 11:30:00,175.43,175.43,175.24,175.36,2400.0,149.1654,149.1654,149.0038,149.1059,2400.0
2015-08-10 11:35:00,175.34,175.43,175.27,175.3,5371.0,149.0889,149.1654,149.0294,149.0549,5371.0
2015-08-10 11:40:00,175.22,175.26,175.1,175.17,8103.0,148.9868,149.0208,148.8848,148.9443,8103.0
2015-08-10 11:45:00,175.12,175.31,175.11,175.24,3833.0,148.9018,149.0634,148.8933,149.0038,3833.0
2015-08-10 11:50:00,175.28,175.34,175.19,175.21,8598.0,149.0379,149.0889,148.9613,148.9783,8598.0
2015-08-10 11:55:00,175.2,175.2,174.98,174.99,1039.0,148.9698,148.9698,148.7828,148.7913,1039.0
2015-08-10 12:00:00,174.95,174.97,174.89,174.96,4525.0,148.7573,148.7743,148.7062,148.7658,4525.0
2015-08-10 12:05:00,174.94,174.99,174.93,174.95,4803.0,148.7488,148.7913,148.7403,148.7573,4803.0
2015-08-10 12:10:00,174.94,174.95,174.86,174.87,3400.0,148.7488,148.7573,148.6807,148.6892,3400.0
2015-08-10 12:15:00,174.87,174.87,174.72,174.75,6033.0,148.6892,148.6892,148.5617,148.5872,6033.0
2015-08-10 12:20:00,174.79,174.8,174.71,174.79,7294.0,148.6212,148.6297,148.5532,148.6212,7294.0
2015-08-10 12:25:00,174.8,174.88,174.78,174.88,4148.0,148.6297,148.6977,148.6127,148.6977,4148.0
2015-08-10 12:30:00,174.92,174.95,174.85,174.87,7029.0,148.7318,148.7573,148.6722,148.6892,7029.0
2015-08-10 12:35:00,174.9,174.9,174.85,174.85,2622.0,148.7147,148.7147,148.6722,148.6722,2622.0
2015-08-10 12:40:00,174.9,174.9,174.75,174.76,3782.0,148.7147,148.7147,148.5872,148.5957,3782.0
2015-08-10 12:45:00,174.81,174.93,174.76,174.89,3504.0,148.6382,148.7403,148.5957,148.7062,3504.0
2015-08-10 12:50:00,174.92,174.92,174.73,174.75,6179.0,148.7318,148.7318,148.5702,148.5872,6179.0
2015-08-10 12:55:00,174.78,174.87,174.78,174.84,1847.0,148.6127,148.6892,148.6127,148.6637,1847.0
2015-08-10 13:00:00,174.89,174.99,174.84,174.94,3518.0,148.7062,148.7913,148.6637,148.7488,3518.0
2015-08-10 13:05:00,174.97,174.98,174.84,174.92,6400.0,148.7743,148.7828,148.6637,148.7318,6400.0
2015-08-10 13:10:00,174.92,175.0,174.92,174.99,2601.0,148.7318,148.7998,148.7318,148.7913,2601.0
2015-08-10 13:15:00,174.99,175.13,174.99,175.05,8981.0,148.7913,148.9103,148.7913,148.8423,8981.0
2015-08-10 13:20:00,175.06,175.21,175.06,175.21,3193.0,148.8508,148.9783,148.8508,148.9783,3193.0
2015-08-10 13:25:00,175.21,175.23,175.01,175.03,6726.0,148.9783,148.9953,148.8083,148.8253,6726.0
2015-08-10 13:30:00,175.01,175.11,174.96,175.05,5440.0,148.8083,148.8933,148.7658,148.8423,5440.0
2015-08-10 13:35:00,175.08,175.14,175.05,175.12,5343.0,148.8678,148.9188,148.8423,148.9018,5343.0
2015-08-10 13:40:00,175.08,175.25,175.08,175.24,2600.0,148.8678,149.0123,148.8678,149.0038,2600.0
2015-08-10 13:45:00,175.28,175.32,175.18,175.22,5788.0,149.0379,149.0719,148.9528,148.9868,5788.0
2015-08-10 13:50:00,175.23,175.39,175.22,175.23,5893.0,148.9953,149.1314,148.9868,148.9953,5893.0
2015-08-10 13:55:00,175.23,175.28,175.17,175.25,7068.0,148.9953,149.0379,148.9443,149.0123,7068.0
2015-08-10 14:00:00,175.26,175.29,175.06,175.13,7191.0,149.0208,149.0464,148.8508,148.9103,7191.0
2015-08-10 14:05:00,175.16,175.23,175.13,175.14,5200.0,148.9358,148.9953,148.9103,148.9188,5200.0
2015-08-10 14:10:00,175.17,175.26,175.14,175.23,5848.0,148.9443,149.0208,148.9188,148.9953,5848.0
2015-08-10 14:15:00,175.28,175.49,175.28,175.32,10741.0,149.0379,149.2164,149.0379,149.0719,10741.0
2015-08-10 14:20:00,175.39,175.39,175.14,175.27,5535.0,149.1314,149.1314,148.9188,149.0294,5535.0
2015-08-10 14:25:00,175.28,175.39,175.27,175.39,3314.0,149.0379,149.1314,149.0294,149.1314,3314.0
2015-08-10 14:30:00,175.38,175.41,175.23,175.25,11669.0,149.1229,149.1484,148.9953,149.0123,11669.0
2015-08-10 14:35:00,175.22,175.42,175.22,175.41,5717.0,148.9868,149.1569,148.9868,149.1484,5717.0
2015-08-10 14:40:00,175.38,175.45,175.34,175.38,9065.0,149.1229,149.1824,149.0889,149.1229,9065.0
2015-08-10 14:45:00,175.36,175.36,175.19,175.2,5935.0,149.1059,149.1059,148.9613,148.9698,5935.0
2015-08-10 14:50:00,175.18,175.47,175.18,175.44,7772.0,148.9528,149.1994,148.9528,149.1739,7772.0
2015-08-10 14:55:00,175.39,175.57,175.34,175.53,14774.0,149.1314,149.2844,149.0889,149.2504,14774.0
2015-08-10 15:00:00,175.51,175.57,175.36,175.39,11173.0,149.2334,149.2844,149.1059,149.1314,11173.0
2015-08-10 15:05:00,175.36,175.43,175.36,175.38,8559.0,149.1059,149.1654,149.1059,149.1229,8559.0
2015-08-10 15:10:00,175.37,175.54,175.37,175.54,9779.0,149.1144,149.2589,149.1144,149.2589,9779.0
2015-08-10 15:15:00,175.53,175.61,175.52,175.53,15665.0,149.2504,149.3184,149.2419,149.2504,15665.0
2015-08-10 15:20:00,175.53,175.58,175.46,175.49,11446.0,149.2504,149.2929,149.1909,149.2164,11446.0
2015-08-10 15:25:00,175.48,175.48,175.26,175.26,8898.0,149.2079,149.2079,149.0208,149.0208,8898.0
2015-08-10 15:30:00,175.26,175.5,175.26,175.46,8451.0,149.0208,149.2249,149.0208,149.1909,8451.0
2015-08-10 15:35:00,175.47,175.47,175.29,175.34,13165.0,149.1994,149.1994,149.0464,149.0889,13165.0
2015-08-10 15:40:00,175.34,175.39,175.29,175.33,12792.0,149.0889,149.1314,149.0464,149.0804,12792.0
2015-08-10 15:45:00,175.35,175.39,175.11,175.15,18487.0,149.0974,149.1314,148.8933,148.9273,18487.0
2015-08-10 15:50:00,175.11,175.17,175.09,175.16,20139.0,148.8933,148.9443,148.8763,148.9358,20139.0
2015-08-10 15:55:00,175.14,175.28,175.14,175.28,37831.0,148.9188,149.0379,148.9188,149.0379,37831.0
2015-08-11 09:30:00,173.27,173.63,173.0,173.38,21915.0,147.3288,147.6349,147.0992,147.4223,21915.0
2015-08-11 09:35:00,173.32,173.38,173.04,173.05,12299.0,147.3713,147.4223,147.1332,147.1417,12299.0
2015-08-11 09:40:00,173.17,173.26,172.91,173.13,15817.0,147.2438,147.3203,147.0227,147.2097,15817.0
2015-08-11 09:45:00,173.06,173.21,172.86,172.89,15918.0,147.1502,147.2778,146.9802,147.0057,15918.0
2015-08-11 09:50:00,172.89,172.96,172.79,172.87,11933.0,147.0057,147.0652,146.9206,146.9887,11933.0
2015-08-11 09:55:00,172.9,173.08,172.88,172.99,11250.0,147.0142,147.1672,146.9972,147.0907,11250.0
2015-08-11 10:00:00,172.99,173.06,172.69,172.78,21517.0,147.0907,147.1502,146.8356,146.9121,21517.0
2015-08-11 10:05:00,172.77,173.08,172.75,172.96,12300.0,146.9036,147.1672,146.8866,147.0652,12300.0
2015-08-11 10:10:00,172.94,173.03,172.81,172.87,16917.0,147.0482,147.1247,146.9377,146.9887,16917.0
2015-08-11 10:15:00,172.88,173.16,172.82,173.16,9771.0,146.9972,147.2353,146.9462,147.2353,9771.0
2015-08-11 10:20:00,173.32,173.57,173.31,173.57,3000.0,147.3713,147.5839,147.3628,147.5839,3000.0
2015-08-11 10:25:00,173.57,173.7,173.26,173.26,15394.0,147.5839,147.6944,147.3203,147.3203,15394.0
2015-08-11 10:30:00,173.25,173.25,173.03,173.21,6205.0,147.3118,147.3118,147.1247,147.2778,6205.0
2015-08-11 10:35:00,173.16,173.22,173.0,173.02,13082.0,147.2353,147.2863,147.0992,147.1162,13082.0
2015-08-11 10:40:00,172.99,173.21,172.86,173.21,8841.0,147.0907,147.2778,146.9802,147.2778,8841.0
2015-08-11 10:45:00,173.13,173.34,173.13,173.34,4324.0,147.2097,147.3883,147.2097,147.3883,4324.0
2015-08-11 10:50:00,173.34,173.41,173.27,173.37,8575.0,147.3883,147.4478,147.3288,147.4138,8575.0
2015-08-11 10:55:00,173.42,173.45,173.34,173.42,4212.0,147.4563,147.4818,147.3883,147.4563,4212.0
2015-08-11 11:00:00,173.42,173.61,173.39,173.43,10711.0,147.4563,147.6179,147.4308,147.4648,10711.0
2015-08-11 11:05:00,173.35,173.35,173.16,173.21,5439.0,147.3968,147.3968,147.2353,147.2778,5439.0
2015-08-11 11:10:00,173.2,173.27,173.16,173.27,3499.0,147.2693,147.3288,147.2353,147.3288,3499.0
2015-08-11 11:15:00,173.28,173.36,173.24,173.3,2138.0,147.3373,147.4053,147.3033,147.3543,2138.0
2015-08-11 11:20:00,173.36,173.54,173.31,173.54,7893.0,147.4053,147.5584,147.3628,147.5584,7893.0
2015-08-11 11:25:00,173.51,173.54,173.28,173.3,6209.0,147.5329,147.5584,147.3373,147.3543,6209.0
2015-08-11 11:30:00,173.34,173.42,173.33,173.39,5653.0,147.3883,147.4563,147.3798,147.4308,5653.0
2015-08-11 11:35:00,173.34,173.39,173.27,173.31,5702.0,147.3883,147.4308,147.3288,147.3628,5702.0
2015-08-11 11:40:00,173.31,173.31,173.09,173.09,4706.0,147.3628,147.3628,147.1757,147.1757,4706.0
2015-08-11 11:45:00,173.08,173.09,172.71,172.79,4689.0,147.1672,147.1757,146.8526,146.9206,4689.0
2015-08-11 11:50:00,172.75,172.81,172.65,172.79,4939.0,146.8866,146.9377,146.8016,146.9206,4939.0
2015-08-11 11:55:00,172.73,172.79,172.72,172.79,5939.0,146.8696,146.9206,146.8611,146.9206,5939.0
2015-08-11 12:00:00,172.81,172.85,172.76,172.8,500.0,146.9377,146.9717,146.8951,146.9291,500.0
2015-08-11 12:05:00,172.84,173.01,172.84,173.0,5909.0,146.9632,147.1077,146.9632,147.0992,5909.0
2015-08-11 12:10:00,173.06,173.17,172.96,173.02,15491.0,147.1502,147.2438,147.0652,147.1162,15491.0
2015-08-11 12:15:00,172.97,173.07,172.97,173.05,3000.0,147.0737,147.1587,147.0737,147.1417,3000.0
2015-08-11 12:20:00,172.97,172.97,172.69,172.69,5048.0,147.0737,147.0737,146.8356,146.8356,5048.0
2015-08-11 12:25:00,172.72,172.72,172.5,172.55,4476.0,146.8611,146.8611,146.6741,146.7166,4476.0
2015-08-11 12:30:00,172.55,172.71,172.55,172.7,2710.0,146.7166,146.8526,146.7166,146.8441,2710.0
2015-08-11 12:35:00,172.7,172.72,172.65,172.71,2961.0,146.8441,146.8611,146.8016,146.8526,2961.0
2015-08-11 12:40:00,172.74,172.77,172.73,172.73,1200.0,146.8781,146.9036,146.8696,146.8696,1200.0
2015-08-11 12:45:00,172.71,172.8,172.7,172.8,3300.0,146.8526,146.9291,146.8441,146.9291,3300.0
2015-08-11 12:50:00,172.74,172.74,172.66,172.67,2500.0,146.8781,146.8781,146.8101,146.8186,2500.0
2015-08-11 12:55:00,172.62,172.66,172.4,172.43,4460.0,146.7761,146.8101,146.589,146.6145,4460.0
2015-08-11 13:00:00,172.4,172.42,172.35,172.41,4465.0,146.589,146.606,146.5465,146.5975,4465.0
2015-08-11 13:05:00,172.36,172.37,172.18,172.19,1959.0,146.555,146.5635,146.402,146.4105,1959.0
2015-08-11 13:10:00,172.18,172.3,172.17,172.3,5476.0,146.402,146.504,146.3935,146.504,5476.0
2015-08-11 13:15:00,172.28,172.33,172.27,172.33,1514.0,146.487,146.5295,146.4785,146.5295,1514.0
2015-08-11 13:20:00,172.32,172.35,172.17,172.35,4445.0,146.521,146.5465,146.3935,146.5465,4445.0
2015-08-11 13:25:00,172.33,172.49,172.33,172.44,2815.0,146.5295,146.6656,146.5295,146.623,2815.0
2015-08-11 13:30:00,172.39,172.42,172.37,172.42,1322.0,146.5805,146.606,146.5635,146.606,1322.0
2015-08-11 13:35:00,172.46,172.7,172.41,172.66,4984.0,146.6401,146.8441,146.5975,146.8101,4984.0
2015-08-11 13:40:00,172.71,172.75,172.67,172.67,2601.0,146.8526,146.8866,146.8186,146.8186,2601.0
2015-08-11 13:45:00,172.67,172.8,172.66,172.68,2525.0,146.8186,146.9291,146.8101,146.8271,2525.0
2015-08-11 13:50:00,172.68,172.8,172.63,172.78,4060.0,146.8271,146.9291,146.7846,146.9121,4060.0
2015-08-11 13:55:00,172.76,172.76,172.61,172.7,1921.0,146.8951,146.8951,146.7676,146.8441,1921.0
2015-08-11 14:00:00,172.7,172.7,172.6,172.65,3200.0,146.8441,146.8441,146.7591,146.8016,3200.0
2015-08-11 14:05:00,172.66,172.88,172.66,172.88,5361.0,146.8101,146.9972,146.8101,146.9972,5361.0
2015-08-11 14:10:00,172.83,172.84,172.65,172.67,2665.0,146.9547,146.9632,146.8016,146.8186,2665.0
2015-08-11 14:15:00,172.68,172.74,172.65,172.73,4355.0,146.8271,146.8781,146.8016,146.8696,4355.0
2015-08-11 14:20:00,172.73,172.86,172.73,172.85,3343.0,146.8696,146.9802,146.8696,146.9717,3343.0
2015-08-11 14:25:00,172.84,173.09,172.8,172.97,2209.0,146.9632,147.1757,146.9291,147.0737,2209.0
2015-08-11 14:30:00,172.95,172.97,172.74,172.74,2502.0,147.0567,147.0737,146.8781,146.8781,2502.0
2015-08-11 14:35:00,172.74,172.82,172.63,172.78,6202.0,146.8781,146.9462,146.7846,146.9121,6202.0
2015-08-11 14:40:00,172.75,172.81,172.73,172.81,4700.0,146.8866,146.9377,146.8696,146.9377,4700.0
2015-08-11 14:45:00,172.8,172.87,172.77,172.78,5704.0,146.9291,146.9887,146.9036,146.9121,5704.0
2015-08-11 14:50:00,172.8,172.92,172.71,172.92,2894.0,146.9291,147.0312,146.8526,147.0312,2894.0
2015-08-11 14:55:00,172.9,173.05,172.9,173.04,4925.0,147.0142,147.1417,147.0142,147.1332,4925.0
2015-08-11 15:00:00,173.06,173.15,172.99,173.01,5003.0,147.1502,147.2267,147.0907,147.1077,5003.0
2015-08-11 15:05:00,173.05,173.08,172.81,172.81,6984.0,147.1417,147.1672,146.9377,146.9377,6984.0
2015-08-11 15:10:00,172.83,173.12,172.75,173.12,4722.0,146.9547,147.2012,146.8866,147.2012,4722.0
2015-08-11 15:15:00,173.17,173.24,173.07,173.11,4849.0,147.2438,147.3033,147.1587,147.1927,4849.0
2015-08-11 15:20:00,173.11,173.19,172.97,173.17,7108.0,147.1927,147.2608,147.0737,147.2438,7108.0
2015-08-11 15:25:00,173.12,173.24,173.11,173.15,4441.0,147.2012,147.3033,147.1927,147.2267,4441.0
2015-08-11 15:30:00,173.2,173.23,173.07,173.16,8209.0,147.2693,147.2948,147.1587,147.2353,8209.0
2015-08-11 15:35:00,173.18,173.54,173.17,173.49,10899.0,147.2523,147.5584,147.2438,147.5158,10899.0
2015-08-11 15:40:00,173.48,173.48,173.26,173.35,9293.0,147.5073,147.5073,147.3203,147.3968,9293.0
2015-08-11 15:45:00,173.32,173.35,173.1,173.22,12675.0,147.3713,147.3968,147.1842,147.2863,12675.0
2015-08-11 15:50:00,173.22,173.53,173.22,173.46,15685.0,147.2863,147.5499,147.2863,147.4903,15685.0
2015-08-11 15:55:00,173.43,173.44,173.27,173.32,34653.0,147.4648,147.4733,147.3288,147.3713,34653.0
2015-08-12 09:30:00,171.98,172.3,171.11,171.78,10104.0,146.2319,146.504,145.4922,146.0619,10104.0
2015-08-12 09:35:00,171.94,172.01,171.09,171.36,17659.0,146.1979,146.2574,145.4752,145.7047,17659.0
2015-08-12 09:40:00,171.45,172.06,171.45,172.06,2204.0,145.7813,146.2999,145.7813,146.2999,2204.0
2015-08-12 09:45:00,171.87,171.99,171.39,171.44,7336.0,146.1384,146.2404,145.7302,145.7728,7336.0
2015-08-12 09:50:00,171.29,171.51,171.25,171.45,6686.0,145.6452,145.8323,145.6112,145.7813,6686.0
2015-08-12 09:55:00,171.5,171.76,171.49,171.72,30166.0,145.8238,146.0449,145.8153,146.0108,30166.0
2015-08-12 10:00:00,171.69,171.69,171.53,171.64,2740.0,145.9853,145.9853,145.8493,145.9428,2740.0
2015-08-12 10:05:00,171.64,171.64,170.98,170.98,12886.0,145.9428,145.9428,145.3816,145.3816,12886.0
2015-08-12 10:10:00,170.97,171.02,170.52,170.62,12761.0,145.3731,145.4156,144.9905,145.0755,12761.0
2015-08-12 10:15:00,170.62,170.86,170.57,170.86,7798.0,145.0755,145.2796,145.033,145.2796,7798.0
2015-08-12 10:20:00,170.82,170.85,170.32,170.34,5077.0,145.2456,145.2711,144.8204,144.8374,5077.0
2015-08-12 10:25:00,170.29,170.57,170.25,170.57,3951.0,144.7949,145.033,144.7609,145.033,3951.0
2015-08-12 10:30:00,170.61,170.85,170.61,170.81,3420.0,145.067,145.2711,145.067,145.2371,3420.0
2015-08-12 10:35:00,170.83,170.94,170.75,170.89,11279.0,145.2541,145.3476,145.1861,145.3051,11279.0
2015-08-12 10:40:00,170.87,170.89,170.68,170.68,9825.0,145.2881,145.3051,145.1265,145.1265,9825.0
2015-08-12 10:45:00,170.66,170.73,170.41,170.42,6348.0,145.1095,145.1691,144.897,144.9055,6348.0
2015-08-12 10:50:00,170.39,170.46,170.22,170.22,4918.0,144.88,144.9395,144.7354,144.7354,4918.0
2015-08-12 10:55:00,170.25,170.45,170.14,170.15,9716.0,144.7609,144.931,144.6674,144.6759,9716.0
2015-08-12 11:00:00,170.17,170.71,170.17,170.71,7499.0,144.6929,145.1521,144.6929,145.1521,7499.0
2015-08-12 11:05:00,170.65,170.71,170.53,170.66,12224.0,145.101,145.1521,144.999,145.1095,12224.0
2015-08-12 11:10:00,170.69,170.8,170.62,170.66,21237.0,145.135,145.2286,145.0755,145.1095,21237.0
2015-08-12 11:15:00,170.66,171.25,170.65,171.14,7634.0,145.1095,145.6112,145.101,145.5177,7634.0
2015-08-12 11:20:00,171.14,171.14,170.78,170.8,8500.0,145.5177,145.5177,145.2116,145.2286,8500.0
2015-08-12 11:25:00,170.79,171.05,170.76,171.05,8433.0,145.2201,145.4412,145.1946,145.4412,8433.0
2015-08-12 11:30:00,171.0,171.05,170.66,170.7,4791.0,145.3986,145.4412,145.1095,145.1436,4791.0
2015-08-12 11:35:00,170.72,170.72,170.53,170.66,8176.0,145.1606,145.1606,144.999,145.1095,8176.0
2015-08-12 11:40:00,170.66,170.73,170.29,170.33,14874.0,145.1095,145.1691,144.7949,144.8289,14874.0
2015-08-12 11:45:00,170.28,170.44,170.23,170.39,3000.0,144.7864,144.9225,144.7439,144.88,3000.0
2015-08-12 11:50:00,170.44,170.44,170.02,170.09,5606.0,144.9225,144.9225,144.5654,144.6249,5606.0
2015-08-12 11:55:00,170.03,170.09,169.83,169.83,7077.0,144.5739,144.6249,144.4038,144.4038,7077.0
2015-08-12 12:00:00,169.79,169.82,169.72,169.74,4035.0,144.3698,144.3953,144.3103,144.3273,4035.0
2015-08-12 12:05:00,169.73,169.81,169.61,169.81,6020.0,144.3188,144.3868,144.2167,144.3868,6020.0
2015-08-12 12:10:00,169.82,170.11,169.81,170.11,5543.0,144.3953,144.6419,144.3868,144.6419,5543.0
2015-08-12 12:15:00,170.11,170.44,170.08,170.44,24930.0,144.6419,144.9225,144.6164,144.9225,24930.0
2015-08-12 12:20:00,170.43,170.43,170.15,170.3,8781.0,144.914,144.914,144.6759,144.8034,8781.0
2015-08-12 12:25:00,170.3,170.49,170.25,170.49,7502.0,144.8034,144.965,144.7609,144.965,7502.0
2015-08-12 12:30:00,170.57,170.74,170.4,170.74,8212.0,145.033,145.1776,144.8885,145.1776,8212.0
2015-08-12 12:35:00,170.73,170.92,170.72,170.9,25345.0,145.1691,145.3306,145.1606,145.3136,25345.0
2015-08-12 12:40:00,170.96,171.01,170.8,170.82,7436.0,145.3646,145.4071,145.2286,145.2456,7436.0
2015-08-12 12:45:00,170.8,170.8,170.36,170.43,5601.0,145.2286,145.2286,144.8545,144.914,5601.0
2015-08-12 12:50:00,170.38,170.69,170.38,170.68,3500.0,144.8715,145.135,144.8715,145.1265,3500.0
2015-08-12 12:55:00,170.73,170.73,170.51,170.61,4197.0,145.1691,145.1691,144.982,145.067,4197.0
2015-08-12 13:00:00,170.66,170.78,170.64,170.7,14243.0,145.1095,145.2116,145.0925,145.1436,14243.0
2015-08-12 13:05:00,170.76,170.79,170.61,170.62,7640.0,145.1946,145.2201,145.067,145.0755,7640.0
2015-08-12 13:10:00,170.66,170.75,170.6,170.71,6649.0,145.1095,145.1861,145.0585,145.1521,6649.0
2015-08-12 13:15:00,170.72,170.76,170.63,170.74,29245.0,145.1606,145.1946,145.084,145.1776,29245.0
2015-08-12 13:20:00,170.71,170.78,170.7,170.7,16801.0,145.1521,145.2116,145.1436,145.1436,16801.0
2015-08-12 13:25:00,170.7,170.75,170.4,170.4,13750.0,145.1436,145.1861,144.8885,144.8885,13750.0
2015-08-12 13:30:00,170.42,170.57,170.42,170.5,3487.0,144.9055,145.033,144.9055,144.9735,3487.0
2015-08-12 13:35:00,170.52,170.69,170.49,170.69,1901.0,144.9905,145.135,144.965,145.135,1901.0
2015-08-12 13:40:00,170.73,170.76,170.68,170.73,14310.0,145.1691,145.1946,145.1265,145.1691,14310.0
2015-08-12 13:45:00,170.76,170.98,170.68,170.98,20299.0,145.1946,145.3816,145.1265,145.3816,20299.0
2015-08-12 13:50:00,171.0,171.24,170.95,171.22,25800.0,145.3986,145.6027,145.3561,145.5857,25800.0
2015-08-12 13:55:00,171.3,171.34,171.22,171.3,4737.0,145.6537,145.6877,145.5857,145.6537,4737.0
2015-08-12 14:00:00,171.28,171.28,170.91,171.05,4300.0,145.6367,145.6367,145.3221,145.4412,4300.0
2015-08-12 14:05:00,171.05,171.05,170.81,170.96,9513.0,145.4412,145.4412,145.2371,145.3646,9513.0
2015-08-12 14:10:00,170.99,171.09,170.97,170.98,16794.0,145.3901,145.4752,145.3731,145.3816,16794.0
2015-08-12 14:15:00,170.94,171.05,170.84,171.01,6546.0,145.3476,145.4412,145.2626,145.4071,6546.0
2015-08-12 14:20:00,170.99,171.02,170.79,170.87,4900.0,145.3901,145.4156,145.2201,145.2881,4900.0
2015-08-12 14:25:00,170.86,170.87,170.48,170.49,4357.0,145.2796,145.2881,144.9565,144.965,4357.0
2015-08-12 14:30:00,170.58,170.8,170.58,170.62,5600.0,145.0415,145.2286,145.0415,145.0755,5600.0
2015-08-12 14:35:00,170.67,171.0,170.66,171.0,9463.0,145.118,145.3986,145.1095,145.3986,9463.0
2015-08-12 14:40:00,171.0,171.13,170.96,171.05,15377.0,145.3986,145.5092,145.3646,145.4412,15377.0
2015-08-12 14:45:00,171.07,171.12,170.96,171.02,18732.0,145.4582,145.5007,145.3646,145.4156,18732.0
2015-08-12 14:50:00,171.03,171.04,170.9,171.02,21232.0,145.4241,145.4326,145.3136,145.4156,21232.0
2015-08-12 14:55:00,171.0,171.06,170.95,171.03,30967.0,145.3986,145.4497,145.3561,145.4241,30967.0
2015-08-12 15:00:00,171.02,171.27,171.01,171.17,13527.0,145.4156,145.6282,145.4071,145.5432,13527.0
2015-08-12 15:05:00,171.19,171.42,171.19,171.39,6600.0,145.5602,145.7558,145.5602,145.7302,6600.0
2015-08-12 15:10:00,171.46,171.46,171.31,171.4,7298.0,145.7898,145.7898,145.6622,145.7388,7298.0
2015-08-12 15:15:00,171.42,171.44,171.27,171.42,7798.0,145.7558,145.7728,145.6282,145.7558,7798.0
2015-08-12 15:20:00,171.38,171.77,171.38,171.74,9354.0,145.7217,146.0534,145.7217,146.0278,9354.0
2015-08-12 15:25:00,171.73,171.99,171.72,171.72,28908.0,146.0193,146.2404,146.0108,146.0108,28908.0
2015-08-12 15:30:00,171.73,171.98,171.7,171.95,9309.0,146.0193,146.2319,145.9938,146.2064,9309.0
2015-08-12 15:35:00,171.91,171.93,171.72,171.76,10570.0,146.1724,146.1894,146.0108,146.0449,10570.0
2015-08-12 15:40:00,171.75,171.76,171.62,171.73,11647.0,146.0363,146.0449,145.9258,146.0193,11647.0
2015-08-12 15:45:00,171.68,171.78,171.6,171.73,13646.0,145.9768,146.0619,145.9088,146.0193,13646.0
2015-08-12 15:50:00,171.75,171.76,171.53,171.58,20533.0,146.0363,146.0449,145.8493,145.8918,20533.0
2015-08-12 15:55:00,171.56,171.64,171.44,171.56,60633.0,145.8748,145.9428,145.7728,145.8748,60633.0
2015-08-13 09:30:00,172.09,172.79,172.0,172.79,15782.0,146.3254,146.9206,146.2489,146.9206,15782.0
2015-08-13 09:35:00,172.72,172.72,172.25,172.28,7970.0,146.8611,146.8611,146.4615,146.487,7970.0
2015-08-13 09:40:00,172.24,172.59,172.11,172.48,3365.0,146.453,146.7506,146.3425,146.6571,3365.0
2015-08-13 09:45:00,172.45,172.56,172.22,172.37,5761.0,146.6315,146.7251,146.436,146.5635,5761.0
2015-08-13 09:50:00,172.4,172.64,172.28,172.63,8934.0,146.589,146.7931,146.487,146.7846,8934.0
2015-08-13 09:55:00,172.58,172.82,172.23,172.35,6971.0,146.7421,146.9462,146.4445,146.5465,6971.0
2015-08-13 10:00:00,172.34,172.35,172.06,172.19,2750.0,146.538,146.5465,146.2999,146.4105,2750.0
2015-08-13 10:05:00,172.17,172.67,172.1,172.6,8500.0,146.3935,146.8186,146.3339,146.7591,8500.0
2015-08-13 10:10:00,172.72,172.85,172.5,172.5,10308.0,146.8611,146.9717,146.6741,146.6741,10308.0
2015-08-13 10:15:00,172.46,172.8,172.42,172.69,1400.0,146.6401,146.9291,146.606,146.8356,1400.0
2015-08-13 10:20:00,172.78,172.78,172.6,172.6,4959.0,146.9121,146.9121,146.7591,146.7591,4959.0
2015-08-13 10:25:00,172.55,172.92,172.55,172.87,7497.0,146.7166,147.0312,146.7166,146.9887,7497.0
2015-08-13 10:30:00,172.86,173.02,172.78,172.84,3901.0,146.9802,147.1162,146.9121,146.9632,3901.0
2015-08-13 10:35:00,172.89,173.27,172.89,173.26,4353.0,147.0057,147.3288,147.0057,147.3203,4353.0
2015-08-13 10:40:00,173.26,173.39,173.0,173.0,12352.0,147.3203,147.4308,147.0992,147.0992,12352.0
2015-08-13 10:45:00,173.03,173.07,172.78,172.78,4938.0,147.1247,147.1587,146.9121,146.9121,4938.0
2015-08-13 10:50:00,172.78,172.99,172.74,172.99,3804.0,146.9121,147.0907,146.8781,147.0907,3804.0
2015-08-13 10:55:00,173.02,173.02,172.7,172.72,4224.0,147.1162,147.1162,146.8441,146.8611,4224.0
2015-08-13 11:00:00,172.7,172.93,172.56,172.56,2606.0,146.8441,147.0397,146.7251,146.7251,2606.0
2015-08-13 11:05:00,172.65,172.65,172.3,172.3,2476.0,146.8016,146.8016,146.504,146.504,2476.0
2015-08-13 11:10:00,172.36,172.48,172.3,172.48,2539.0,146.555,146.6571,146.504,146.6571,2539.0
2015-08-13 11:15:00,172.49,172.75,172.49,172.75,4500.0,146.6656,146.8866,146.6656,146.8866,4500.0
2015-08-13 11:20:00,172.66,172.72,172.53,172.53,3194.0,146.8101,146.8611,146.6996,146.6996,3194.0
2015-08-13 11:25:00,172.53,172.69,172.43,172.45,5312.0,146.6996,146.8356,146.6145,146.6315,5312.0
2015-08-13 11:30:00,172.45,172.45,172.3,172.36,1790.0,146.6315,146.6315,146.504,146.555,1790.0
2015-08-13 11:35:00,172.36,172.36,172.13,172.13,4892.0,146.555,146.555,146.3595,146.3595,4892.0
2015-08-13 11:40:00,172.3,172.37,172.24,172.29,5846.0,146.504,146.5635,146.453,146.4955,5846.0
2015-08-13 11:45:00,172.37,172.55,172.25,172.53,13145.0,146.5635,146.7166,146.4615,146.6996,13145.0
2015-08-13 11:50:00,172.55,172.64,172.51,172.64,9461.0,146.7166,146.7931,146.6826,146.7931,9461.0
2015-08-13 11:55:00,172.63,172.65,172.49,172.58,5833.0,146.7846,146.8016,146.6656,146.7421,5833.0
2015-08-13 12:00:00,172.64,172.77,172.59,172.69,5890.0,146.7931,146.9036,146.7506,146.8356,5890.0
2015-08-13 12:05:00,172.77,172.92,172.73,172.73,5453.0,146.9036,147.0312,146.8696,146.8696,5453.0
2015-08-13 12:10:00,172.77,172.9,172.72,172.87,1850.0,146.9036,147.0142,146.8611,146.9887,1850.0
2015-08-13 12:15:00,172.87,172.9,172.76,172.88,3974.0,146.9887,147.0142,146.8951,146.9972,3974.0
2015-08-13 12:20:00,172.86,172.91,172.77,172.78,3051.0,146.9802,147.0227,146.9036,146.9121,3051.0
2015-08-13 12:25:00,172.88,173.04,172.87,173.03,3060.0,146.9972,147.1332,146.9887,147.1247,3060.0
2015-08-13 12:30:00,173.05,173.21,173.02,173.17,3302.0,147.1417,147.2778,147.1162,147.2438,3302.0
2015-08-13 12:35:00,173.15,173.15,173.02,173.06,4431.0,147.2267,147.2267,147.1162,147.1502,4431.0
2015-08-13 12:40:00,173.06,173.14,172.97,173.14,4690.0,147.1502,147.2182,147.0737,147.2182,4690.0
2015-08-13 12:45:00,173.13,173.18,173.07,173.14,2400.0,147.2097,147.2523,147.1587,147.2182,2400.0
2015-08-13 12:50:00,173.28,173.33,173.23,173.26,2857.0,147.3373,147.3798,147.2948,147.3203,2857.0
2015-08-13 12:55:00,173.29,173.35,173.25,173.25,5465.0,147.3458,147.3968,147.3118,147.3118,5465.0
2015-08-13 13:00:00,173.25,173.36,173.23,173.36,2058.0,147.3118,147.4053,147.2948,147.4053,2058.0
2015-08-13 13:05:00,173.4,173.46,173.36,173.46,4250.0,147.4393,147.4903,147.4053,147.4903,4250.0
2015-08-13 13:10:00,173.45,173.62,173.45,173.56,2937.0,147.4818,147.6264,147.4818,147.5754,2937.0
2015-08-13 13:15:00,173.53,173.6,173.29,173.29,4951.0,147.5499,147.6094,147.3458,147.3458,4951.0
2015-08-13 13:20:00,173.37,173.53,173.34,173.44,2300.0,147.4138,147.5499,147.3883,147.4733,2300.0
2015-08-13 13:25:00,173.44,173.44,173.27,173.37,2500.0,147.4733,147.4733,147.3288,147.4138,2500.0
2015-08-13 13:30:00,173.4,173.45,173.32,173.38,4489.0,147.4393,147.4818,147.3713,147.4223,4489.0
2015-08-13 13:35:00,173.43,173.43,173.25,173.35,4219.0,147.4648,147.4648,147.3118,147.3968,4219.0
2015-08-13 13:40:00,173.29,173.29,173.08,173.12,4164.0,147.3458,147.3458,147.1672,147.2012,4164.0
2015-08-13 13:45:00,173.15,173.29,173.12,173.22,3205.0,147.2267,147.3458,147.2012,147.2863,3205.0
2015-08-13 13:50:00,173.17,173.17,172.88,172.94,3645.0,147.2438,147.2438,146.9972,147.0482,3645.0
2015-08-13 13:55:00,172.97,173.19,172.97,173.18,2494.0,147.0737,147.2608,147.0737,147.2523,2494.0
2015-08-13 14:00:00,173.18,173.32,173.07,173.32,5050.0,147.2523,147.3713,147.1587,147.3713,5050.0
2015-08-13 14:05:00,173.35,173.4,173.23,173.23,4462.0,147.3968,147.4393,147.2948,147.2948,4462.0
2015-08-13 14:10:00,173.23,173.3,173.13,173.29,5975.0,147.2948,147.3543,147.2097,147.3458,5975.0
2015-08-13 14:15:00,173.3,173.3,173.18,173.19,3431.0,147.3543,147.3543,147.2523,147.2608,3431.0
2015-08-13 14:20:00,173.22,173.45,173.22,173.4,3544.0,147.2863,147.4818,147.2863,147.4393,3544.0
2015-08-13 14:25:00,173.39,173.46,173.32,173.32,1700.0,147.4308,147.4903,147.3713,147.3713,1700.0
2015-08-13 14:30:00,173.36,173.36,173.21,173.25,5850.0,147.4053,147.4053,147.2778,147.3118,5850.0
2015-08-13 14:35:00,173.23,173.4,173.23,173.3,8373.0,147.2948,147.4393,147.2948,147.3543,8373.0
2015-08-13 14:40:00,173.28,173.4,173.28,173.3,4060.0,147.3373,147.4393,147.3373,147.3543,4060.0
2015-08-13 14:45:00,173.3,173.4,173.21,173.39,7076.0,147.3543,147.4393,147.2778,147.4308,7076.0
2015-08-13 14:50:00,173.4,173.57,173.4,173.56,6107.0,147.4393,147.5839,147.4393,147.5754,6107.0
2015-08-13 14:55:00,173.51,173.54,173.4,173.43,6067.0,147.5329,147.5584,147.4393,147.4648,6067.0
2015-08-13 15:00:00,173.41,173.41,173.31,173.33,9343.0,147.4478,147.4478,147.3628,147.3798,9343.0
2015-08-13 15:05:00,173.33,173.33,173.04,173.04,7089.0,147.3798,147.3798,147.1332,147.1332,7089.0
2015-08-13 15:10:00,173.03,173.09,172.94,173.08,10826.0,147.1247,147.1757,147.0482,147.1672,10826.0
2015-08-13 15:15:00,173.04,173.26,172.98,173.26,6739.0,147.1332,147.3203,147.0822,147.3203,6739.0
2015-08-13 15:20:00,173.26,173.27,172.93,172.95,9443.0,147.3203,147.3288,147.0397,147.0567,9443.0
2015-08-13 15:25:00,173.01,173.08,172.96,172.99,7170.0,147.1077,147.1672,147.0652,147.0907,7170.0
2015-08-13 15:30:00,173.02,173.02,172.83,172.87,10032.0,147.1162,147.1162,146.9547,146.9887,10032.0
2015-08-13 15:35:00,172.93,172.94,172.75,172.92,6620.0,147.0397,147.0482,146.8866,147.0312,6620.0
2015-08-13 15:40:00,172.95,173.03,172.76,172.77,6679.0,147.0567,147.1247,146.8951,146.9036,6679.0
2015-08-13 15:45:00,172.79,173.05,172.75,173.05,13368.0,146.9206,147.1417,146.8866,147.1417,13368.0
2015-08-13 15:50:00,173.03,173.05,172.9,173.01,13866.0,147.1247,147.1417,147.0142,147.1077,13866.0
2015-08-13 15:55:00,173.0,173.03,172.78,172.84,30664.0,147.0992,147.1247,146.9121,146.9632,30664.0
2015-08-14 09:30:00,173.03,173.34,172.77,173.34,19642.0,147.1247,147.3883,146.9036,147.3883,19642.0
2015-08-14 09:35:00,173.22,173.32,172.66,172.76,21139.0,147.2863,147.3713,146.8101,146.8951,21139.0
2015-08-14 09:40:00,172.65,172.76,172.26,172.58,7716.0,146.8016,146.8951,146.47,146.7421,7716.0
2015-08-14 09:45:00,172.53,172.85,172.49,172.77,2450.0,146.6996,146.9717,146.6656,146.9036,2450.0
2015-08-14 09:50:00,172.98,173.27,172.91,173.22,7790.0,147.0822,147.3288,147.0227,147.2863,7790.0
2015-08-14 09:55:00,173.22,173.3,173.07,173.22,10696.0,147.2863,147.3543,147.1587,147.2863,10696.0
2015-08-14 10:00:00,173.25,173.69,173.25,173.51,8101.0,147.3118,147.6859,147.3118,147.5329,8101.0
2015-08-14 10:05:00,173.54,173.74,173.44,173.61,7986.0,147.5584,147.7284,147.4733,147.6179,7986.0
2015-08-14 10:10:00,173.65,173.73,173.61,173.64,4000.0,147.6519,147.7199,147.6179,147.6434,4000.0
2015-08-14 10:15:00,173.64,173.94,173.64,173.94,4788.0,147.6434,147.8985,147.6434,147.8985,4788.0
2015-08-14 10:20:00,173.97,174.04,173.59,173.68,10135.0,147.924,147.9835,147.6009,147.6774,10135.0
2015-08-14 10:25:00,173.75,173.8,173.61,173.61,6769.0,147.7369,147.7794,147.6179,147.6179,6769.0
2015-08-14 10:30:00,173.72,173.85,173.66,173.75,8511.0,147.7114,147.8219,147.6604,147.7369,8511.0
2015-08-14 10:35:00,173.72,173.78,173.54,173.54,2307.0,147.7114,147.7624,147.5584,147.5584,2307.0
2015-08-14 10:40:00,173.55,173.56,173.45,173.49,6922.0,147.5669,147.5754,147.4818,147.5158,6922.0
2015-08-14 10:45:00,173.5,173.5,173.36,173.38,2466.0,147.5243,147.5243,147.4053,147.4223,2466.0
2015-08-14 10:50:00,173.48,173.55,173.39,173.51,6166.0,147.5073,147.5669,147.4308,147.5329,6166.0
2015-08-14 10:55:00,173.55,173.68,173.55,173.6,9747.0,147.5669,147.6774,147.5669,147.6094,9747.0
2015-08-14 11:00:00,173.57,173.86,173.56,173.76,7006.0,147.5839,147.8304,147.5754,147.7454,7006.0
2015-08-14 11:05:00,173.83,173.86,173.54,173.55,7615.0,147.8049,147.8304,147.5584,147.5669,7615.0
2015-08-14 11:10:00,173.5,173.53,173.42,173.51,3513.0,147.5243,147.5499,147.4563,147.5329,3513.0
2015-08-14 11:15:00,173.54,173.57,173.42,173.56,5288.0,147.5584,147.5839,147.4563,147.5754,5288.0
2015-08-14 11:20:00,173.48,173.57,173.44,173.54,3469.0,147.5073,147.5839,147.4733,147.5584,3469.0
2015-08-14 11:25:00,173.56,173.73,173.52,173.69,7329.0,147.5754,147.7199,147.5414,147.6859,7329.0
2015-08-14 11:30:00,173.69,173.69,173.53,173.62,4715.0,147.6859,147.6859,147.5499,147.6264,4715.0
2015-08-14 11:35:00,173.57,173.68,173.55,173.63,5110.0,147.5839,147.6774,147.5669,147.6349,5110.0
2015-08-14 11:40:00,173.65,173.89,173.61,173.89,2877.0,147.6519,147.856,147.6179,147.856,2877.0
2015-08-14 11:45:00,173.9,173.94,173.8,173.8,3621.0,147.8645,147.8985,147.7794,147.7794,3621.0
2015-08-14 11:50:00,173.8,173.89,173.8,173.84,3037.0,147.7794,147.856,147.7794,147.8134,3037.0
2015-08-14 11:55:00,173.86,173.92,173.83,173.88,1516.0,147.8304,147.8815,147.8049,147.8475,1516.0
2015-08-14 12:00:00,173.85,173.91,173.85,173.89,2709.0,147.8219,147.873,147.8219,147.856,2709.0
2015-08-14 12:05:00,173.92,173.96,173.87,173.87,2350.0,147.8815,147.9155,147.839,147.839,2350.0
2015-08-14 12:10:00,173.9,173.92,173.86,173.89,2278.0,147.8645,147.8815,147.8304,147.856,2278.0
2015-08-14 12:15:00,173.89,173.9,173.85,173.85,6155.0,147.856,147.8645,147.8219,147.8219,6155.0
2015-08-14 12:20:00,173.86,173.86,173.8,173.8,2650.0,147.8304,147.8304,147.7794,147.7794,2650.0
2015-08-14 12:25:00,173.78,173.88,173.78,173.88,2673.0,147.7624,147.8475,147.7624,147.8475,2673.0
2015-08-14 12:30:00,173.88,173.96,173.84,173.96,3994.0,147.8475,147.9155,147.8134,147.9155,3994.0
2015-08-14 12:35:00,173.96,174.0,173.92,173.96,4548.0,147.9155,147.9495,147.8815,147.9155,4548.0
2015-08-14 12:40:00,173.92,173.92,173.87,173.87,3042.0,147.8815,147.8815,147.839,147.839,3042.0
2015-08-14 12:45:00,173.84,173.85,173.48,173.48,5204.0,147.8134,147.8219,147.5073,147.5073,5204.0
2015-08-14 12:50:00,173.51,173.6,173.48,173.57,3067.0,147.5329,147.6094,147.5073,147.5839,3067.0
2015-08-14 12:55:00,173.62,173.76,173.62,173.69,3871.0,147.6264,147.7454,147.6264,147.6859,3871.0
2015-08-14 13:00:00,173.7,173.81,173.7,173.77,1754.0,147.6944,147.7879,147.6944,147.7539,1754.0
2015-08-14 13:05:00,173.81,173.86,173.76,173.79,6011.0,147.7879,147.8304,147.7454,147.7709,6011.0
2015-08-14 13:10:00,173.77,174.01,173.77,173.97,6256.0,147.7539,147.958,147.7539,147.924,6256.0
2015-08-14 13:15:00,174.02,174.08,173.94,173.96,5021.0,147.9665,148.0175,147.8985,147.9155,5021.0
2015-08-14 13:20:00,173.97,174.03,173.94,174.0,3722.0,147.924,147.975,147.8985,147.9495,3722.0
2015-08-14 13:25:00,174.08,174.18,174.08,174.18,3319.0,148.0175,148.1025,148.0175,148.1025,3319.0
2015-08-14 13:30:00,174.21,174.3,174.12,174.12,12291.0,148.128,148.2046,148.0515,148.0515,12291.0
2015-08-14 13:35:00,174.16,174.16,173.93,173.93,4538.0,148.0855,148.0855,147.89,147.89,4538.0
2015-08-14 13:40:00,173.97,174.21,173.97,174.06,10872.0,147.924,148.128,147.924,148.0005,10872.0
2015-08-14 13:45:00,174.06,174.07,173.84,173.85,6132.0,148.0005,148.009,147.8134,147.8219,6132.0
2015-08-14 13:50:00,173.81,174.01,173.8,173.98,3709.0,147.7879,147.958,147.7794,147.9325,3709.0
2015-08-14 13:55:00,173.98,173.99,173.76,173.84,6018.0,147.9325,147.941,147.7454,147.8134,6018.0
2015-08-14 14:00:00,173.84,174.09,173.84,174.09,4050.0,147.8134,148.026,147.8134,148.026,4050.0
2015-08-14 14:05:00,174.06,174.11,174.02,174.09,5731.0,148.0005,148.043,147.9665,148.026,5731.0
2015-08-14 14:10:00,174.12,174.2,174.09,174.2,5579.0,148.0515,148.1195,148.026,148.1195,5579.0
2015-08-14 14:15:00,174.17,174.19,174.12,174.14,6395.0,148.094,148.111,148.0515,148.0685,6395.0
2015-08-14 14:20:00,174.14,174.14,174.05,174.08,4513.0,148.0685,148.0685,147.992,148.0175,4513.0
2015-08-14 14:25:00,174.11,174.13,174.04,174.04,9806.0,148.043,148.06,147.9835,147.9835,9806.0
2015-08-14 14:30:00,174.02,174.12,173.98,174.12,7514.0,147.9665,148.0515,147.9325,148.0515,7514.0
2015-08-14 14:35:00,174.09,174.11,174.03,174.07,12817.0,148.026,148.043,147.975,148.009,12817.0
2015-08-14 14:40:00,174.07,174.22,174.07,174.11,11313.0,148.009,148.1366,148.009,148.043,11313.0
2015-08-14 14:45:00,174.12,174.15,174.08,174.11,7714.0,148.0515,148.077,148.0175,148.043,7714.0
2015-08-14 14:50:00,174.1,174.16,174.1,174.12,4477.0,148.0345,148.0855,148.0345,148.0515,4477.0
2015-08-14 14:55:00,174.15,174.19,174.03,174.03,9455.0,148.077,148.111,147.975,147.975,9455.0
2015-08-14 15:00:00,174.07,174.15,174.02,174.15,8318.0,148.009,148.077,147.9665,148.077,8318.0
2015-08-14 15:05:00,174.13,174.24,174.13,174.18,10045.0,148.06,148.1536,148.06,148.1025,10045.0
2015-08-14 15:10:00,174.18,174.28,174.17,174.26,11352.0,148.1025,148.1876,148.094,148.1706,11352.0
2015-08-14 15:15:00,174.28,174.35,174.27,174.27,7846.0,148.1876,148.2471,148.1791,148.1791,7846.0
2015-08-14 15:20:00,174.29,174.34,174.27,174.29,8779.0,148.1961,148.2386,148.1791,148.1961,8779.0
2015-08-14 15:25:00,174.28,174.28,174.1,174.27,8962.0,148.1876,148.1876,148.0345,148.1791,8962.0
2015-08-14 15:30:00,174.26,174.26,174.17,174.2,6607.0,148.1706,148.1706,148.094,148.1195,6607.0
2015-08-14 15:35:00,174.19,174.28,174.17,174.19,11682.0,148.111,148.1876,148.094,148.111,11682.0
2015-08-14 15:40:00,174.17,174.18,174.05,174.11,10998.0,148.094,148.1025,147.992,148.043,10998.0
2015-08-14 15:45:00,174.1,174.18,174.05,174.13,12213.0,148.0345,148.1025,147.992,148.06,12213.0
2015-08-14 15:50:00,174.14,174.23,174.13,174.2,17325.0,148.0685,148.1451,148.06,148.1195,17325.0
2015-08-14 15:55:00,174.18,174.27,174.18,174.21,35634.0,148.1025,148.1791,148.1025,148.128,35634.0
2015-08-17 09:30:00,173.6,173.6,173.04,173.04,8321.0,147.6094,147.6094,147.1332,147.1332,8321.0
2015-08-17 09:35:00,173.15,173.25,172.78,173.08,4577.0,147.2267,147.3118,146.9121,147.1672,4577.0
2015-08-17 09:40:00,172.94,173.03,172.47,172.62,2686.0,147.0482,147.1247,146.6486,146.7761,2686.0
2015-08-17 09:45:00,172.66,173.01,172.65,173.01,6006.0,146.8101,147.1077,146.8016,147.1077,6006.0
2015-08-17 09:50:00,172.91,172.95,172.77,172.8,4610.0,147.0227,147.0567,146.9036,146.9291,4610.0
2015-08-17 09:55:00,172.76,172.76,172.45,172.5,5928.0,146.8951,146.8951,146.6315,146.6741,5928.0
2015-08-17 10:00:00,172.5,172.63,172.35,172.53,6125.0,146.6741,146.7846,146.5465,146.6996,6125.0
2015-08-17 10:05:00,172.59,172.71,172.45,172.69,2450.0,146.7506,146.8526,146.6315,146.8356,2450.0
2015-08-17 10:10:00,172.75,173.25,172.75,173.25,3000.0,146.8866,147.3118,146.8866,147.3118,3000.0
2015-08-17 10:15:00,173.32,173.69,173.21,173.59,2000.0,147.3713,147.6859,147.2778,147.6009,2000.0
2015-08-17 10:20:00,173.68,173.76,173.44,173.44,6152.0,147.6774,147.7454,147.4733,147.4733,6152.0
2015-08-17 10:25:00,173.44,173.6,173.36,173.6,5501.0,147.4733,147.6094,147.4053,147.6094,5501.0
2015-08-17 10:30:00,173.62,173.62,173.47,173.51,4221.0,147.6264,147.6264,147.4988,147.5329,4221.0
2015-08-17 10:35:00,173.47,173.65,173.44,173.48,5350.0,147.4988,147.6519,147.4733,147.5073,5350.0
2015-08-17 10:40:00,173.47,173.49,173.3,173.47,3070.0,147.4988,147.5158,147.3543,147.4988,3070.0
2015-08-17 10:45:00,173.55,173.7,173.55,173.59,4087.0,147.5669,147.6944,147.5669,147.6009,4087.0
2015-08-17 10:50:00,173.57,173.71,173.57,173.69,2700.0,147.5839,147.7029,147.5839,147.6859,2700.0
2015-08-17 10:55:00,173.75,173.94,173.7,173.84,17002.0,147.7369,147.8985,147.6944,147.8134,17002.0
2015-08-17 11:00:00,173.88,174.16,173.83,174.09,7816.0,147.8475,148.0855,147.8049,148.026,7816.0
2015-08-17 11:05:00,174.05,174.15,174.03,174.08,4917.0,147.992,148.077,147.975,148.0175,4917.0
2015-08-17 11:10:00,174.16,174.33,174.16,174.21,6500.0,148.0855,148.2301,148.0855,148.128,6500.0
2015-08-17 11:15:00,174.3,174.33,174.15,174.22,13412.0,148.2046,148.2301,148.077,148.1366,13412.0
2015-08-17 11:20:00,174.28,174.28,174.15,174.26,10491.0,148.1876,148.1876,148.077,148.1706,10491.0
2015-08-17 11:25:00,174.26,174.28,174.13,174.2,3810.0,148.1706,148.1876,148.06,148.1195,3810.0
2015-08-17 11:30:00,174.2,174.27,174.07,174.08,3545.0,148.1195,148.1791,148.009,148.0175,3545.0
2015-08-17 11:35:00,174.16,174.3,174.08,174.3,5458.0,148.0855,148.2046,148.0175,148.2046,5458.0
2015-08-17 11:40:00,174.25,174.36,174.19,174.3,6701.0,148.1621,148.2556,148.111,148.2046,6701.0
2015-08-17 11:45:00,174.23,174.32,174.16,174.2,12194.0,148.1451,148.2216,148.0855,148.1195,12194.0
2015-08-17 11:50:00,174.22,174.28,173.93,173.93,5750.0,148.1366,148.1876,147.89,147.89,5750.0
2015-08-17 11:55:00,173.93,174.22,173.93,174.22,2800.0,147.89,148.1366,147.89,148.1366,2800.0
2015-08-17 12:00:00,174.17,174.22,174.06,174.2,4633.0,148.094,148.1366,148.0005,148.1195,4633.0
2015-08-17 12:05:00,174.19,174.29,174.19,174.24,3032.0,148.111,148.1961,148.111,148.1536,3032.0
2015-08-17 12:10:00,174.29,174.3,174.14,174.17,6080.0,148.1961,148.2046,148.0685,148.094,6080.0
2015-08-17 12:15:00,174.17,174.18,174.04,174.11,10668.0,148.094,148.1025,147.9835,148.043,10668.0
2015-08-17 12:20:00,174.11,174.2,174.11,174.18,1200.0,148.043,148.1195,148.043,148.1025,1200.0
2015-08-17 12:25:00,174.25,174.29,174.19,174.22,4981.0,148.1621,148.1961,148.111,148.1366,4981.0
2015-08-17 12:30:00,174.17,174.29,174.15,174.21,3146.0,148.094,148.1961,148.077,148.128,3146.0
2015-08-17 12:35:00,174.17,174.3,174.17,174.22,6347.0,148.094,148.2046,148.094,148.1366,6347.0
2015-08-17 12:40:00,174.22,174.28,174.22,174.22,4107.0,148.1366,148.1876,148.1366,148.1366,4107.0
2015-08-17 12:45:00,174.24,174.27,174.2,174.27,4111.0,148.1536,148.1791,148.1195,148.1791,4111.0
2015-08-17 12:50:00,174.22,174.3,174.21,174.3,12540.0,148.1366,148.2046,148.128,148.2046,12540.0
2015-08-17 12:55:00,174.3,174.63,174.3,174.62,9400.0,148.2046,148.4852,148.2046,148.4767,9400.0
2015-08-17 13:00:00,174.62,174.87,174.62,174.79,5875.0,148.4767,148.6892,148.4767,148.6212,5875.0
2015-08-17 13:05:00,174.85,174.86,174.5,174.55,10829.0,148.6722,148.6807,148.3746,148.4171,10829.0
2015-08-17 13:10:00,174.54,174.73,174.54,174.6,6400.0,148.4086,148.5702,148.4086,148.4597,6400.0
2015-08-17 13:15:00,174.65,174.69,174.47,174.55,12458.0,148.5022,148.5362,148.3491,148.4171,12458.0
2015-08-17 13:20:00,174.56,174.75,174.53,174.75,4452.0,148.4256,148.5872,148.4001,148.5872,4452.0
2015-08-17 13:25:00,174.73,174.73,174.46,174.55,12651.0,148.5702,148.5702,148.3406,148.4171,12651.0
2015-08-17 13:30:00,174.54,174.68,174.54,174.58,4037.0,148.4086,148.5277,148.4086,148.4427,4037.0
2015-08-17 13:35:00,174.59,174.59,174.41,174.48,3711.0,148.4512,148.4512,148.2981,148.3576,3711.0
2015-08-17 13:40:00,174.48,174.61,174.42,174.42,4062.0,148.3576,148.4682,148.3066,148.3066,4062.0
2015-08-17 13:45:00,174.39,174.49,174.39,174.42,1382.0,148.2811,148.3661,148.2811,148.3066,1382.0
2015-08-17 13:50:00,174.43,174.52,174.43,174.48,4239.0,148.3151,148.3916,148.3151,148.3576,4239.0
2015-08-17 13:55:00,174.5,174.57,174.45,174.47,5885.0,148.3746,148.4342,148.3321,148.3491,5885.0
2015-08-17 14:00:00,174.52,174.56,174.49,174.51,5072.0,148.3916,148.4256,148.3661,148.3831,5072.0
2015-08-17 14:05:00,174.53,174.64,174.5,174.51,6812.0,148.4001,148.4937,148.3746,148.3831,6812.0
2015-08-17 14:10:00,174.51,174.58,174.49,174.56,2927.0,148.3831,148.4427,148.3661,148.4256,2927.0
2015-08-17 14:15:00,174.52,174.57,174.42,174.54,7135.0,148.3916,148.4342,148.3066,148.4086,7135.0
2015-08-17 14:20:00,174.55,174.62,174.53,174.58,3597.0,148.4171,148.4767,148.4001,148.4427,3597.0
2015-08-17 14:25:00,174.58,174.59,174.44,174.47,6352.0,148.4427,148.4512,148.3236,148.3491,6352.0
2015-08-17 14:30:00,174.43,174.52,174.43,174.49,2800.0,148.3151,148.3916,148.3151,148.3661,2800.0
2015-08-17 14:35:00,174.47,174.58,174.47,174.52,6450.0,148.3491,148.4427,148.3491,148.3916,6450.0
2015-08-17 14:40:00,174.52,174.59,174.47,174.49,6207.0,148.3916,148.4512,148.3491,148.3661,6207.0
2015-08-17 14:45:00,174.48,174.56,174.47,174.51,4301.0,148.3576,148.4256,148.3491,148.3831,4301.0
2015-08-17 14:50:00,174.5,174.54,174.4,174.44,5918.0,148.3746,148.4086,148.2896,148.3236,5918.0
2015-08-17 14:55:00,174.44,174.51,174.39,174.45,4235.0,148.3236,148.3831,148.2811,148.3321,4235.0
2015-08-17 15:00:00,174.48,174.57,174.45,174.56,6137.0,148.3576,148.4342,148.3321,148.4256,6137.0
2015-08-17 15:05:00,174.53,174.62,174.39,174.52,12124.0,148.4001,148.4767,148.2811,148.3916,12124.0
2015-08-17 15:10:00,174.51,174.61,174.49,174.57,6928.0,148.3831,148.4682,148.3661,148.4342,6928.0
2015-08-17 15:15:00,174.58,174.58,174.48,174.57,11219.0,148.4427,148.4427,148.3576,148.4342,11219.0
2015-08-17 15:20:00,174.54,174.55,174.42,174.46,8242.0,148.4086,148.4171,148.3066,148.3406,8242.0
2015-08-17 15:25:00,174.49,174.62,174.47,174.62,5698.0,148.3661,148.4767,148.3491,148.4767,5698.0
2015-08-17 15:30:00,174.62,174.62,174.49,174.59,11962.0,148.4767,148.4767,148.3661,148.4512,11962.0
2015-08-17 15:35:00,174.58,174.58,174.43,174.43,8010.0,148.4427,148.4427,148.3151,148.3151,8010.0
2015-08-17 15:40:00,174.44,174.58,174.44,174.57,8445.0,148.3236,148.4427,148.3236,148.4342,8445.0
2015-08-17 15:45:00,174.57,174.64,174.53,174.63,9531.0,148.4342,148.4937,148.4001,148.4852,9531.0
2015-08-17 15:50:00,174.63,174.75,174.62,174.74,13363.0,148.4852,148.5872,148.4767,148.5787,13363.0
2015-08-17 15:55:00,174.73,174.76,174.69,174.69,31561.0,148.5702,148.5957,148.5362,148.5362,31561.0
2015-08-18 09:30:00,174.43,175.13,174.34,174.75,23338.0,148.3151,148.9103,148.2386,148.5872,23338.0
2015-08-18 09:35:00,174.8,175.11,174.5,174.68,19820.0,148.6297,148.8933,148.3746,148.5277,19820.0
2015-08-18 09:40:00,174.6,174.74,174.42,174.74,21864.0,148.4597,148.5787,148.3066,148.5787,21864.0
2015-08-18 09:45:00,174.58,174.95,174.58,174.86,13308.0,148.4427,148.7573,148.4427,148.6807,13308.0
2015-08-18 09:50:00,174.89,175.0,174.71,174.84,27697.0,148.7062,148.7998,148.5532,148.6637,27697.0
2015-08-18 09:55:00,174.83,174.91,174.7,174.75,3246.0,148.6552,148.7232,148.5447,148.5872,3246.0
2015-08-18 10:00:00,174.68,174.9,174.68,174.9,9961.0,148.5277,148.7147,148.5277,148.7147,9961.0
2015-08-18 10:05:00,174.94,174.94,174.75,174.83,5709.0,148.7488,148.7488,148.5872,148.6552,5709.0
2015-08-18 10:10:00,174.85,174.87,174.7,174.83,10796.0,148.6722,148.6892,148.5447,148.6552,10796.0
2015-08-18 10:15:00,174.83,174.94,174.8,174.94,2328.0,148.6552,148.7488,148.6297,148.7488,2328.0
2015-08-18 10:20:00,174.94,174.94,174.78,174.87,7299.0,148.7488,148.7488,148.6127,148.6892,7299.0
2015-08-18 10:25:00,174.97,175.0,174.9,175.0,6834.0,148.7743,148.7998,148.7147,148.7998,6834.0
2015-08-18 10:30:00,175.0,175.0,174.94,174.95,8429.0,148.7998,148.7998,148.7488,148.7573,8429.0
2015-08-18 10:35:00,174.88,175.04,174.88,175.04,7072.0,148.6977,148.8338,148.6977,148.8338,7072.0
2015-08-18 10:40:00,175.0,175.02,174.91,174.95,4767.0,148.7998,148.8168,148.7232,148.7573,4767.0
2015-08-18 10:45:00,175.0,175.0,174.88,174.88,8985.0,148.7998,148.7998,148.6977,148.6977,8985.0
2015-08-18 10:50:00,174.99,175.01,174.89,175.0,3500.0,148.7913,148.8083,148.7062,148.7998,3500.0
2015-08-18 10:55:00,175.0,175.05,174.86,174.89,15800.0,148.7998,148.8423,148.6807,148.7062,15800.0
2015-08-18 11:00:00,174.96,175.0,174.84,174.84,1593.0,148.7658,148.7998,148.6637,148.6637,1593.0
2015-08-18 11:05:00,174.9,174.94,174.86,174.94,2986.0,148.7147,148.7488,148.6807,148.7488,2986.0
2015-08-18 11:10:00,174.92,175.05,174.92,174.97,8841.0,148.7318,148.8423,148.7318,148.7743,8841.0
2015-08-18 11:15:00,174.94,174.96,174.82,174.95,6391.0,148.7488,148.7658,148.6467,148.7573,6391.0
2015-08-18 11:20:00,174.93,175.04,174.93,175.0,5184.0,148.7403,148.8338,148.7403,148.7998,5184.0
2015-08-18 11:25:00,174.91,175.15,174.9,174.97,13790.0,148.7232,148.9273,148.7147,148.7743,13790.0
2015-08-18 11:30:00,174.9,174.93,174.85,174.9,1400.0,148.7147,148.7403,148.6722,148.7147,1400.0
2015-08-18 11:35:00,174.96,175.06,174.95,175.0,1578.0,148.7658,148.8508,148.7573,148.7998,1578.0
2015-08-18 11:40:00,174.97,175.15,174.97,175.15,3839.0,148.7743,148.9273,148.7743,148.9273,3839.0
2015-08-18 11:45:00,175.11,175.21,175.1,175.19,4759.0,148.8933,148.9783,148.8848,148.9613,4759.0
2015-08-18 11:50:00,175.15,175.23,175.14,175.23,1696.0,148.9273,148.9953,148.9188,148.9953,1696.0
2015-08-18 11:55:00,175.23,175.32,175.19,175.31,7845.0,148.9953,149.0719,148.9613,149.0634,7845.0
2015-08-18 12:00:00,175.31,175.4,175.29,175.33,4484.0,149.0634,149.1399,149.0464,149.0804,4484.0
2015-08-18 12:05:00,175.35,175.41,175.32,175.37,5557.0,149.0974,149.1484,149.0719,149.1144,5557.0
2015-08-18 12:10:00,175.37,175.42,175.37,175.42,1064.0,149.1144,149.1569,149.1144,149.1569,1064.0
2015-08-18 12:15:00,175.42,175.42,175.3,175.4,9635.0,149.1569,149.1569,149.0549,149.1399,9635.0
2015-08-18 12:20:00,175.34,175.45,175.33,175.45,2824.0,149.0889,149.1824,149.0804,149.1824,2824.0
2015-08-18 12:25:00,175.45,175.63,175.41,175.61,7989.0,149.1824,149.3355,149.1484,149.3184,7989.0
2015-08-18 12:30:00,175.55,175.62,175.54,175.61,2193.0,149.2674,149.327,149.2589,149.3184,2193.0
2015-08-18 12:35:00,175.6,175.65,175.56,175.58,4317.0,149.3099,149.3525,149.2759,149.2929,4317.0
2015-08-18 12:40:00,175.57,175.65,175.5,175.56,8370.0,149.2844,149.3525,149.2249,149.2759,8370.0
2015-08-18 12:45:00,175.54,175.64,175.54,175.64,3050.0,149.2589,149.344,149.2589,149.344,3050.0
2015-08-18 12:50:00,175.6,175.62,175.58,175.58,1241.0,149.3099,149.327,149.2929,149.2929,1241.0
2015-08-18 12:55:00,175.57,175.57,175.42,175.46,3201.0,149.2844,149.2844,149.1569,149.1909,3201.0
2015-08-18 13:00:00,175.48,175.49,175.28,175.34,9291.0,149.2079,149.2164,149.0379,149.0889,9291.0
2015-08-18 13:05:00,175.41,175.42,175.33,175.38,3424.0,149.1484,149.1569,149.0804,149.1229,3424.0
2015-08-18 13:10:00,175.34,175.48,175.29,175.43,7313.0,149.0889,149.2079,149.0464,149.1654,7313.0
2015-08-18 13:15:00,175.44,175.48,175.4,175.47,3211.0,149.1739,149.2079,149.1399,149.1994,3211.0
2015-08-18 13:20:00,175.45,175.47,175.41,175.47,3882.0,149.1824,149.1994,149.1484,149.1994,3882.0
2015-08-18 13:25:00,175.5,175.73,175.47,175.66,8256.0,149.2249,149.4205,149.1994,149.361,8256.0
2015-08-18 13:30:00,175.71,175.72,175.56,175.57,6208.0,149.4035,149.412,149.2759,149.2844,6208.0
2015-08-18 13:35:00,175.63,175.63,175.51,175.56,4912.0,149.3355,149.3355,149.2334,149.2759,4912.0
2015-08-18 13:40:00,175.61,175.65,175.55,175.57,4696.0,149.3184,149.3525,149.2674,149.2844,4696.0
2015-08-18 13:45:00,175.58,175.63,175.57,175.59,4308.0,149.2929,149.3355,149.2844,149.3014,4308.0
2015-08-18 13:50:00,175.49,175.52,175.45,175.48,2954.0,149.2164,149.2419,149.1824,149.2079,2954.0
2015-08-18 13:55:00,175.48,175.62,175.48,175.61,3834.0,149.2079,149.327,149.2079,149.3184,3834.0
2015-08-18 14:00:00,175.58,175.6,175.48,175.53,2836.0,149.2929,149.3099,149.2079,149.2504,2836.0
2015-08-18 14:05:00,175.53,175.67,175.51,175.63,5149.0,149.2504,149.3695,149.2334,149.3355,5149.0
2015-08-18 14:10:00,175.63,175.71,175.61,175.65,3910.0,149.3355,149.4035,149.3184,149.3525,3910.0
2015-08-18 14:15:00,175.7,175.78,175.52,175.54,8454.0,149.395,149.463,149.2419,149.2589,8454.0
2015-08-18 14:20:00,175.54,175.56,175.49,175.53,5557.0,149.2589,149.2759,149.2164,149.2504,5557.0
2015-08-18 14:25:00,175.48,175.62,175.48,175.55,6482.0,149.2079,149.327,149.2079,149.2674,6482.0
2015-08-18 14:30:00,175.57,175.63,175.48,175.49,4117.0,149.2844,149.3355,149.2079,149.2164,4117.0
2015-08-18 14:35:00,175.48,175.57,175.47,175.52,6450.0,149.2079,149.2844,149.1994,149.2419,6450.0
2015-08-18 14:40:00,175.5,175.53,175.43,175.48,7410.0,149.2249,149.2504,149.1654,149.2079,7410.0
2015-08-18 14:45:00,175.49,175.54,175.45,175.53,2203.0,149.2164,149.2589,149.1824,149.2504,2203.0
2015-08-18 14:50:00,175.5,175.52,175.29,175.3,5039.0,149.2249,149.2419,149.0464,149.0549,5039.0
2015-08-18 14:55:00,175.34,175.39,175.21,175.25,5791.0,149.0889,149.1314,148.9783,149.0123,5791.0
2015-08-18 15:00:00,175.19,175.28,175.19,175.22,4031.0,148.9613,149.0379,148.9613,148.9868,4031.0
2015-08-18 15:05:00,175.22,175.35,175.2,175.33,8019.0,148.9868,149.0974,148.9698,149.0804,8019.0
2015-08-18 15:10:00,175.33,175.42,175.25,175.42,8852.0,149.0804,149.1569,149.0123,149.1569,8852.0
2015-08-18 15:15:00,175.36,175.45,175.36,175.44,4701.0,149.1059,149.1824,149.1059,149.1739,4701.0
2015-08-18 15:20:00,175.45,175.46,175.3,175.33,7598.0,149.1824,149.1909,149.0549,149.0804,7598.0
2015-08-18 15:25:00,175.31,175.4,175.29,175.37,6437.0,149.0634,149.1399,149.0464,149.1144,6437.0
2015-08-18 15:30:00,175.38,175.42,175.3,175.32,9214.0,149.1229,149.1569,149.0549,149.0719,9214.0
2015-08-18 15:35:00,175.34,175.41,175.28,175.4,7345.0,149.0889,149.1484,149.0379,149.1399,7345.0
2015-08-18 15:40:00,175.4,175.4,175.27,175.36,17235.0,149.1399,149.1399,149.0294,149.1059,17235.0
2015-08-18 15:45:00,175.34,175.61,175.31,175.54,14135.0,149.0889,149.3184,149.0634,149.2589,14135.0
2015-08-18 15:50:00,175.46,175.54,175.43,175.5,8275.0,149.1909,149.2589,149.1654,149.2249,8275.0
2015-08-18 15:55:00,175.5,175.59,175.43,175.47,31016.0,149.2249,149.3014,149.1654,149.1994,31016.0
2015-08-19 09:30:00,174.95,174.95,173.6,174.59,15646.0,148.7573,148.7573,147.6094,148.4512,15646.0
2015-08-19 09:35:00,174.29,174.73,174.0,174.33,12764.0,148.1961,148.5702,147.9495,148.2301,12764.0
2015-08-19 09:40:00,174.25,174.63,173.97,174.35,10101.0,148.1621,148.4852,147.924,148.2471,10101.0
2015-08-19 09:45:00,174.22,174.72,174.22,174.41,17835.0,148.1366,148.5617,148.1366,148.2981,17835.0
2015-08-19 09:50:00,174.39,174.66,174.08,174.55,4200.0,148.2811,148.5107,148.0175,148.4171,4200.0
2015-08-19 09:55:00,174.4,174.68,174.38,174.48,8500.0,148.2896,148.5277,148.2726,148.3576,8500.0
2015-08-19 10:00:00,174.36,174.72,174.09,174.66,4542.0,148.2556,148.5617,148.026,148.5107,4542.0
2015-08-19 10:05:00,174.66,174.77,174.47,174.66,5232.0,148.5107,148.6042,148.3491,148.5107,5232.0
2015-08-19 10:10:00,174.68,175.04,174.63,175.04,6814.0,148.5277,148.8338,148.4852,148.8338,6814.0
2015-08-19 10:15:00,175.09,175.13,174.94,174.98,10166.0,148.8763,148.9103,148.7488,148.7828,10166.0
2015-08-19 10:20:00,175.02,175.09,175.0,175.05,2530.0,148.8168,148.8763,148.7998,148.8423,2530.0
2015-08-19 10:25:00,175.11,175.23,175.11,175.21,6539.0,148.8933,148.9953,148.8933,148.9783,6539.0
2015-08-19 10:30:00,175.16,175.19,174.92,175.03,8600.0,148.9358,148.9613,148.7318,148.8253,8600.0
2015-08-19 10:35:00,175.02,175.11,174.88,174.95,9689.0,148.8168,148.8933,148.6977,148.7573,9689.0
2015-08-19 10:40:00,174.95,175.0,174.74,174.84,9917.0,148.7573,148.7998,148.5787,148.6637,9917.0
2015-08-19 10:45:00,174.84,174.86,174.54,174.82,63886.0,148.6637,148.6807,148.4086,148.6467,63886.0
2015-08-19 10:50:00,174.85,174.93,174.72,174.81,5300.0,148.6722,148.7403,148.5617,148.6382,5300.0
2015-08-19 10:55:00,174.81,175.01,174.8,174.96,13585.0,148.6382,148.8083,148.6297,148.7658,13585.0
2015-08-19 11:00:00,174.96,175.12,174.96,175.1,6305.0,148.7658,148.9018,148.7658,148.8848,6305.0
2015-08-19 11:05:00,174.98,175.1,174.98,175.09,3300.0,148.7828,148.8848,148.7828,148.8763,3300.0
2015-08-19 11:10:00,174.96,175.15,174.96,175.1,6215.0,148.7658,148.9273,148.7658,148.8848,6215.0
2015-08-19 11:15:00,175.13,175.25,174.96,175.0,8338.0,148.9103,149.0123,148.7658,148.7998,8338.0
2015-08-19 11:20:00,175.01,175.13,174.96,175.03,3159.0,148.8083,148.9103,148.7658,148.8253,3159.0
2015-08-19 11:25:00,175.03,175.08,174.83,174.87,14960.0,148.8253,148.8678,148.6552,148.6892,14960.0
2015-08-19 11:30:00,174.9,174.95,174.72,174.82,11342.0,148.7147,148.7573,148.5617,148.6467,11342.0
2015-08-19 11:35:00,174.82,175.16,174.82,175.16,12629.0,148.6467,148.9358,148.6467,148.9358,12629.0
2015-08-19 11:40:00,175.17,175.21,175.06,175.16,6400.0,148.9443,148.9783,148.8508,148.9358,6400.0
2015-08-19 11:45:00,175.11,175.14,174.86,174.99,5649.0,148.8933,148.9188,148.6807,148.7913,5649.0
2015-08-19 11:50:00,174.9,174.97,174.89,174.94,2717.0,148.7147,148.7743,148.7062,148.7488,2717.0
2015-08-19 11:55:00,174.96,175.14,174.93,175.13,4381.0,148.7658,148.9188,148.7403,148.9103,4381.0
2015-08-19 12:00:00,175.08,175.15,175.05,175.06,6259.0,148.8678,148.9273,148.8423,148.8508,6259.0
2015-08-19 12:05:00,175.05,175.12,174.97,175.07,2481.0,148.8423,148.9018,148.7743,148.8593,2481.0
2015-08-19 12:10:00,175.09,175.09,175.03,175.05,1900.0,148.8763,148.8763,148.8253,148.8423,1900.0
2015-08-19 12:15:00,175.02,175.04,174.76,174.81,2454.0,148.8168,148.8338,148.5957,148.6382,2454.0
2015-08-19 12:20:00,174.78,174.82,174.69,174.81,3766.0,148.6127,148.6467,148.5362,148.6382,3766.0
2015-08-19 12:25:00,174.84,175.07,174.84,175.07,9885.0,148.6637,148.8593,148.6637,148.8593,9885.0
2015-08-19 12:30:00,175.04,175.19,175.04,175.19,2108.0,148.8338,148.9613,148.8338,148.9613,2108.0
2015-08-19 12:35:00,175.19,175.33,175.19,175.28,2300.0,148.9613,149.0804,148.9613,149.0379,2300.0
2015-08-19 12:40:00,175.28,175.43,175.26,175.26,6400.0,149.0379,149.1654,149.0208,149.0208,6400.0
2015-08-19 12:45:00,175.27,175.32,175.19,175.32,2678.0,149.0294,149.0719,148.9613,149.0719,2678.0
2015-08-19 12:50:00,175.33,175.42,175.26,175.32,3681.0,149.0804,149.1569,149.0208,149.0719,3681.0
2015-08-19 12:55:00,175.38,175.42,175.23,175.36,5025.0,149.1229,149.1569,148.9953,149.1059,5025.0
2015-08-19 13:00:00,175.35,175.36,175.22,175.22,3963.0,149.0974,149.1059,148.9868,148.9868,3963.0
2015-08-19 13:05:00,175.31,175.39,175.3,175.38,1673.0,149.0634,149.1314,149.0549,149.1229,1673.0
2015-08-19 13:10:00,175.39,175.62,175.39,175.62,6541.0,149.1314,149.327,149.1314,149.327,6541.0
2015-08-19 13:15:00,175.57,175.6,175.45,175.53,3807.0,149.2844,149.3099,149.1824,149.2504,3807.0
2015-08-19 13:20:00,175.5,175.64,175.49,175.5,4155.0,149.2249,149.344,149.2164,149.2249,4155.0
2015-08-19 13:25:00,175.55,175.55,175.11,175.11,7501.0,149.2674,149.2674,148.8933,148.8933,7501.0
2015-08-19 13:30:00,175.15,175.28,175.09,175.24,2602.0,148.9273,149.0379,148.8763,149.0038,2602.0
2015-08-19 13:35:00,175.27,175.38,175.12,175.35,6699.0,149.0294,149.1229,148.9018,149.0974,6699.0
2015-08-19 13:40:00,175.37,175.6,175.33,175.53,6161.0,149.1144,149.3099,149.0804,149.2504,6161.0
2015-08-19 13:45:00,175.57,175.8,175.44,175.67,19131.0,149.2844,149.48,149.1739,149.3695,19131.0
2015-08-19 13:50:00,175.6,175.67,175.49,175.54,7052.0,149.3099,149.3695,149.2164,149.2589,7052.0
2015-08-19 13:55:00,175.53,175.53,175.26,175.33,3772.0,149.2504,149.2504,149.0208,149.0804,3772.0
2015-08-19 14:00:00,175.24,175.59,175.24,175.58,6301.0,149.0038,149.3014,149.0038,149.2929,6301.0
2015-08-19 14:05:00,175.6,176.16,175.52,176.13,10282.0,149.3099,149.7861,149.2419,149.7606,10282.0
2015-08-19 14:10:00,176.13,176.83,176.11,176.64,17711.0,149.7606,150.3558,149.7436,150.1942,17711.0
2015-08-19 14:15:00,176.63,176.73,176.49,176.56,70755.0,150.1857,150.2708,150.0667,150.1262,70755.0
2015-08-19 14:20:00,176.56,176.63,176.46,176.58,6625.0,150.1262,150.1857,150.0412,150.1432,6625.0
2015-08-19 14:25:00,176.64,176.64,176.42,176.51,11613.0,150.1942,150.1942,150.0072,150.0837,11613.0
2015-08-19 14:30:00,176.49,176.54,176.15,176.16,22914.0,150.0667,150.1092,149.7776,149.7861,22914.0
2015-08-19 14:35:00,176.15,176.2,176.08,176.08,16569.0,149.7776,149.8201,149.7181,149.7181,16569.0
2015-08-19 14:40:00,176.06,176.14,175.81,175.87,15672.0,149.7011,149.7691,149.4885,149.5395,15672.0
2015-08-19 14:45:00,175.89,176.06,175.77,176.06,19931.0,149.5565,149.7011,149.4545,149.7011,19931.0
2015-08-19 14:50:00,175.98,176.02,175.73,175.79,5395.0,149.6331,149.6671,149.4205,149.4715,5395.0
2015-08-19 14:55:00,175.67,175.67,175.22,175.39,4550.0,149.3695,149.3695,148.9868,149.1314,4550.0
2015-08-19 15:00:00,175.26,175.41,175.14,175.18,6100.0,149.0208,149.1484,148.9188,148.9528,6100.0
2015-08-19 15:05:00,175.17,175.38,175.15,175.38,5950.0,148.9443,149.1229,148.9273,149.1229,5950.0
2015-08-19 15:10:00,175.37,175.54,175.34,175.41,5827.0,149.1144,149.2589,149.0889,149.1484,5827.0
2015-08-19 15:15:00,175.36,175.59,175.26,175.54,10200.0,149.1059,149.3014,149.0208,149.2589,10200.0
2015-08-19 15:20:00,175.54,175.85,175.42,175.7,11791.0,149.2589,149.5225,149.1569,149.395,11791.0
2015-08-19 15:25:00,175.74,175.89,175.67,175.89,7156.0,149.429,149.5565,149.3695,149.5565,7156.0
2015-08-19 15:30:00,175.93,175.96,175.75,175.79,9651.0,149.5905,149.616,149.4375,149.4715,9651.0
2015-08-19 15:35:00,175.79,175.83,175.57,175.65,7784.0,149.4715,149.5055,149.2844,149.3525,7784.0
2015-08-19 15:40:00,175.61,175.87,175.6,175.85,12168.0,149.3184,149.5395,149.3099,149.5225,12168.0
2015-08-19 15:45:00,175.85,176.12,175.82,176.11,16018.0,149.5225,149.7521,149.497,149.7436,16018.0
2015-08-19 15:50:00,176.07,176.21,175.98,176.07,18463.0,149.7096,149.8286,149.6331,149.7096,18463.0
2015-08-19 15:55:00,176.08,176.1,175.6,175.62,45339.0,149.7181,149.7351,149.3099,149.327,45339.0
2015-08-20 09:30:00,173.95,174.55,173.01,174.16,12850.0,147.907,148.4171,147.1077,148.0855,12850.0
2015-08-20 09:35:00,174.24,174.25,173.61,173.77,10331.0,148.1536,148.1621,147.6179,147.7539,10331.0
2015-08-20 09:40:00,173.81,174.33,173.78,173.94,18792.0,147.7879,148.2301,147.7624,147.8985,18792.0
2015-08-20 09:45:00,174.14,174.16,173.59,173.83,12658.0,148.0685,148.0855,147.6009,147.8049,12658.0
2015-08-20 09:50:00,173.74,173.94,173.58,173.7,8289.0,147.7284,147.8985,147.5924,147.6944,8289.0
2015-08-20 09:55:00,173.78,174.09,173.72,174.02,9776.0,147.7624,148.026,147.7114,147.9665,9776.0
2015-08-20 10:00:00,174.03,174.13,173.71,173.87,3843.0,147.975,148.06,147.7029,147.839,3843.0
2015-08-20 10:05:00,173.72,174.08,173.65,173.76,17263.0,147.7114,148.0175,147.6519,147.7454,17263.0
2015-08-20 10:10:00,173.82,173.83,173.59,173.69,7338.0,147.7964,147.8049,147.6009,147.6859,7338.0
2015-08-20 10:15:00,173.69,173.83,173.37,173.4,17167.0,147.6859,147.8049,147.4138,147.4393,17167.0
2015-08-20 10:20:00,173.46,173.63,173.25,173.46,9999.0,147.4903,147.6349,147.3118,147.4903,9999.0
2015-08-20 10:25:00,173.42,173.67,173.26,173.59,11252.0,147.4563,147.6689,147.3203,147.6009,11252.0
2015-08-20 10:30:00,173.6,173.66,173.56,173.59,9421.0,147.6094,147.6604,147.5754,147.6009,9421.0
2015-08-20 10:35:00,173.56,173.85,173.52,173.76,17472.0,147.5754,147.8219,147.5414,147.7454,17472.0
2015-08-20 10:40:00,173.75,173.76,173.43,173.49,4746.0,147.7369,147.7454,147.4648,147.5158,4746.0
2015-08-20 10:45:00,173.47,173.6,173.34,173.5,3657.0,147.4988,147.6094,147.3883,147.5243,3657.0
2015-08-20 10:50:00,173.5,173.64,173.47,173.57,5329.0,147.5243,147.6434,147.4988,147.5839,5329.0
2015-08-20 10:55:00,173.57,173.65,173.46,173.46,4356.0,147.5839,147.6519,147.4903,147.4903,4356.0
2015-08-20 11:00:00,173.39,173.55,173.26,173.33,14998.0,147.4308,147.5669,147.3203,147.3798,14998.0
2015-08-20 11:05:00,173.34,173.37,173.01,173.01,4435.0,147.3883,147.4138,147.1077,147.1077,4435.0
2015-08-20 11:10:00,173.03,173.09,172.9,172.97,5825.0,147.1247,147.1757,147.0142,147.0737,5825.0
2015-08-20 11:15:00,172.87,172.97,172.8,172.84,5661.0,146.9887,147.0737,146.9291,146.9632,5661.0
2015-08-20 11:20:00,172.87,173.0,172.83,173.0,5546.0,146.9887,147.0992,146.9547,147.0992,5546.0
2015-08-20 11:25:00,173.03,173.21,172.84,172.84,7444.0,147.1247,147.2778,146.9632,146.9632,7444.0
2015-08-20 11:30:00,172.92,172.92,172.69,172.78,4700.0,147.0312,147.0312,146.8356,146.9121,4700.0
2015-08-20 11:35:00,172.79,172.89,172.74,172.78,4683.0,146.9206,147.0057,146.8781,146.9121,4683.0
2015-08-20 11:40:00,172.9,173.16,172.9,173.05,4476.0,147.0142,147.2353,147.0142,147.1417,4476.0
2015-08-20 11:45:00,173.03,173.04,172.62,172.79,9950.0,147.1247,147.1332,146.7761,146.9206,9950.0
2015-08-20 11:50:00,172.79,172.85,172.72,172.85,3556.0,146.9206,146.9717,146.8611,146.9717,3556.0
2015-08-20 11:55:00,172.84,173.07,172.84,173.07,2547.0,146.9632,147.1587,146.9632,147.1587,2547.0
2015-08-20 12:00:00,173.2,173.25,173.12,173.16,15498.0,147.2693,147.3118,147.2012,147.2353,15498.0
2015-08-20 12:05:00,173.16,173.33,173.11,173.33,10645.0,147.2353,147.3798,147.1927,147.3798,10645.0
2015-08-20 12:10:00,173.31,173.43,173.28,173.41,8077.0,147.3628,147.4648,147.3373,147.4478,8077.0
2015-08-20 12:15:00,173.38,173.41,173.1,173.13,11905.0,147.4223,147.4478,147.1842,147.2097,11905.0
2015-08-20 12:20:00,173.11,173.19,172.83,172.83,12259.0,147.1927,147.2608,146.9547,146.9547,12259.0
2015-08-20 12:25:00,172.77,172.86,172.72,172.83,4293.0,146.9036,146.9802,146.8611,146.9547,4293.0
2015-08-20 12:30:00,172.82,173.03,172.78,173.0,3325.0,146.9462,147.1247,146.9121,147.0992,3325.0
2015-08-20 12:35:00,173.03,173.12,173.02,173.09,5444.0,147.1247,147.2012,147.1162,147.1757,5444.0
2015-08-20 12:40:00,173.06,173.2,172.99,173.12,10652.0,147.1502,147.2693,147.0907,147.2012,10652.0
2015-08-20 12:45:00,173.12,173.12,172.79,173.02,10880.0,147.2012,147.2012,146.9206,147.1162,10880.0
2015-08-20 12:50:00,173.06,173.1,172.85,172.96,7610.0,147.1502,147.1842,146.9717,147.0652,7610.0
2015-08-20 12:55:00,172.96,173.11,172.74,172.99,20186.0,147.0652,147.1927,146.8781,147.0907,20186.0
2015-08-20 13:00:00,172.97,173.05,172.9,172.97,19410.0,147.0737,147.1417,147.0142,147.0737,19410.0
2015-08-20 13:05:00,172.94,173.1,172.92,172.99,11482.0,147.0482,147.1842,147.0312,147.0907,11482.0
2015-08-20 13:10:00,172.98,173.11,172.94,173.1,23241.0,147.0822,147.1927,147.0482,147.1842,23241.0
2015-08-20 13:15:00,173.13,173.46,173.1,173.41,5107.0,147.2097,147.4903,147.1842,147.4478,5107.0
2015-08-20 13:20:00,173.46,173.68,173.41,173.66,4976.0,147.4903,147.6774,147.4478,147.6604,4976.0
2015-08-20 13:25:00,173.63,173.79,173.44,173.75,11336.0,147.6349,147.7709,147.4733,147.7369,11336.0
2015-08-20 13:30:00,173.68,173.88,173.64,173.75,17899.0,147.6774,147.8475,147.6434,147.7369,17899.0
2015-08-20 13:35:00,173.78,173.8,173.54,173.54,5357.0,147.7624,147.7794,147.5584,147.5584,5357.0
2015-08-20 13:40:00,173.47,173.82,173.47,173.75,6900.0,147.4988,147.7964,147.4988,147.7369,6900.0
2015-08-20 13:45:00,173.79,174.05,173.65,174.05,4553.0,147.7709,147.992,147.6519,147.992,4553.0
2015-08-20 13:50:00,174.09,174.21,174.03,174.21,3989.0,148.026,148.128,147.975,148.128,3989.0
2015-08-20 13:55:00,174.21,174.23,174.14,174.17,5342.0,148.128,148.1451,148.0685,148.094,5342.0
2015-08-20 14:00:00,174.13,174.17,173.88,173.88,4333.0,148.06,148.094,147.8475,147.8475,4333.0
2015-08-20 14:05:00,173.88,173.88,173.57,173.57,4229.0,147.8475,147.8475,147.5839,147.5839,4229.0
2015-08-20 14:10:00,173.66,173.68,173.52,173.52,3500.0,147.6604,147.6774,147.5414,147.5414,3500.0
2015-08-20 14:15:00,173.51,173.63,173.45,173.63,6000.0,147.5329,147.6349,147.4818,147.6349,6000.0
2015-08-20 14:20:00,173.58,173.77,173.54,173.7,3657.0,147.5924,147.7539,147.5584,147.6944,3657.0
2015-08-20 14:25:00,173.7,173.75,173.44,173.5,3689.0,147.6944,147.7369,147.4733,147.5243,3689.0
2015-08-20 14:30:00,173.43,173.44,173.26,173.35,5730.0,147.4648,147.4733,147.3203,147.3968,5730.0
2015-08-20 14:35:00,173.34,173.45,173.24,173.32,6519.0,147.3883,147.4818,147.3033,147.3713,6519.0
2015-08-20 14:40:00,173.33,173.34,173.05,173.1,6203.0,147.3798,147.3883,147.1417,147.1842,6203.0
2015-08-20 14:45:00,173.13,173.16,172.95,172.97,11721.0,147.2097,147.2353,147.0567,147.0737,11721.0
2015-08-20 14:50:00,173.01,173.2,172.97,172.97,5650.0,147.1077,147.2693,147.0737,147.0737,5650.0
2015-08-20 14:55:00,173.06,173.06,172.9,172.98,9928.0,147.1502,147.1502,147.0142,147.0822,9928.0
2015-08-20 15:00:00,172.92,173.15,172.9,173.13,12341.0,147.0312,147.2267,147.0142,147.2097,12341.0
2015-08-20 15:05:00,173.14,173.23,173.14,173.23,6272.0,147.2182,147.2948,147.2182,147.2948,6272.0
2015-08-20 15:10:00,173.22,173.39,173.12,173.16,7445.0,147.2863,147.4308,147.2012,147.2353,7445.0
2015-08-20 15:15:00,173.08,173.18,172.91,172.96,15086.0,147.1672,147.2523,147.0227,147.0652,15086.0
2015-08-20 15:20:00,173.0,173.07,172.91,172.94,9519.0,147.0992,147.1587,147.0227,147.0482,9519.0
2015-08-20 15:25:00,172.9,173.11,172.81,173.04,9885.0,147.0142,147.1927,146.9377,147.1332,9885.0
2015-08-20 15:30:00,173.04,173.34,173.04,173.18,8253.0,147.1332,147.3883,147.1332,147.2523,8253.0
2015-08-20 15:35:00,173.21,173.48,173.21,173.24,24585.0,147.2778,147.5073,147.2778,147.3033,24585.0
2015-08-20 15:40:00,173.27,173.49,173.04,173.49,25678.0,147.3288,147.5158,147.1332,147.5158,25678.0
2015-08-20 15:45:00,173.4,173.4,173.1,173.17,25104.0,147.4393,147.4393,147.1842,147.2438,25104.0
2015-08-20 15:50:00,173.15,173.15,172.99,173.08,55451.0,147.2267,147.2267,147.0907,147.1672,55451.0
2015-08-20 15:55:00,173.04,173.06,172.63,172.67,75719.0,147.1332,147.1502,146.7846,146.8186,75719.0
2015-08-21 09:30:00,171.18,171.74,169.73,170.44,66563.0,145.5517,146.0278,144.3188,144.9225,66563.0
2015-08-21 09:35:00,170.15,170.44,169.97,170.18,7790.0,144.6759,144.9225,144.5228,144.7014,7790.0
2015-08-21 09:40:00,170.16,170.18,169.71,169.72,10494.0,144.6844,144.7014,144.3018,144.3103,10494.0
2015-08-21 09:45:00,169.85,169.85,169.23,169.53,28747.0,144.4208,144.4208,143.8936,144.1487,28747.0
2015-08-21 09:50:00,169.43,169.88,169.25,169.88,32150.0,144.0637,144.4463,143.9106,144.4463,32150.0
2015-08-21 09:55:00,169.88,170.11,169.68,170.11,18185.0,144.4463,144.6419,144.2763,144.6419,18185.0
2015-08-21 10:00:00,170.0,170.25,169.87,170.01,19594.0,144.5484,144.7609,144.4378,144.5569,19594.0
2015-08-21 10:05:00,170.12,170.57,170.12,170.41,16236.0,144.6504,145.033,144.6504,144.897,16236.0
2015-08-21 10:10:00,170.41,170.41,169.75,169.75,28202.0,144.897,144.897,144.3358,144.3358,28202.0
2015-08-21 10:15:00,169.75,169.96,169.7,169.72,12054.0,144.3358,144.5143,144.2933,144.3103,12054.0
2015-08-21 10:20:00,169.75,170.03,169.67,169.71,17130.0,144.3358,144.5739,144.2678,144.3018,17130.0
2015-08-21 10:25:00,169.64,169.75,169.45,169.58,15226.0,144.2422,144.3358,144.0807,144.1912,15226.0
2015-08-21 10:30:00,169.46,169.54,169.14,169.16,7105.0,144.0892,144.1572,143.8171,143.8341,7105.0
2015-08-21 10:35:00,169.15,169.15,168.63,168.78,11456.0,143.8256,143.8256,143.3835,143.511,11456.0
2015-08-21 10:40:00,168.78,168.92,168.63,168.8,6742.0,143.511,143.63,143.3835,143.528,6742.0
2015-08-21 10:45:00,168.81,168.83,168.37,168.37,17014.0,143.5365,143.5535,143.1624,143.1624,17014.0
2015-08-21 10:50:00,168.43,168.68,168.41,168.68,17908.0,143.2134,143.426,143.1964,143.426,17908.0
2015-08-21 10:55:00,168.68,168.81,168.37,168.56,25602.0,143.426,143.5365,143.1624,143.3239,25602.0
2015-08-21 11:00:00,168.66,168.66,168.24,168.24,8681.0,143.409,143.409,143.0519,143.0519,8681.0
2015-08-21 11:05:00,168.28,168.48,168.18,168.31,20173.0,143.0859,143.2559,143.0008,143.1114,20173.0
2015-08-21 11:10:00,168.36,168.36,167.81,167.81,25212.0,143.1539,143.1539,142.6862,142.6862,25212.0
2015-08-21 11:15:00,167.89,167.94,167.76,167.77,26485.0,142.7543,142.7968,142.6437,142.6522,26485.0
2015-08-21 11:20:00,167.83,167.88,167.38,167.42,10936.0,142.7032,142.7457,142.3206,142.3546,10936.0
2015-08-21 11:25:00,167.43,167.79,167.35,167.69,19210.0,142.3631,142.6692,142.2951,142.5842,19210.0
2015-08-21 11:30:00,167.74,167.79,167.52,167.57,39759.0,142.6267,142.6692,142.4396,142.4822,39759.0
2015-08-21 11:35:00,167.47,167.55,167.05,167.09,12480.0,142.3971,142.4652,142.04,142.074,12480.0
2015-08-21 11:40:00,167.04,167.41,167.04,167.41,5155.0,142.0315,142.3461,142.0315,142.3461,5155.0
2015-08-21 11:45:00,167.39,167.49,167.34,167.49,3470.0,142.3291,142.4141,142.2866,142.4141,3470.0
2015-08-21 11:50:00,167.45,167.77,167.4,167.76,10064.0,142.3801,142.6522,142.3376,142.6437,10064.0
2015-08-21 11:55:00,167.7,168.18,167.7,168.15,10500.0,142.5927,143.0008,142.5927,142.9753,10500.0
2015-08-21 12:00:00,168.2,168.55,168.09,168.53,17545.0,143.0178,143.3154,142.9243,143.2984,17545.0
2015-08-21 12:05:00,168.52,168.9,168.43,168.9,36975.0,143.2899,143.613,143.2134,143.613,36975.0
2015-08-21 12:10:00,168.83,168.95,168.57,168.57,11088.0,143.5535,143.6556,143.3324,143.3324,11088.0
2015-08-21 12:15:00,168.5,168.82,168.43,168.82,15773.0,143.2729,143.545,143.2134,143.545,15773.0
2015-08-21 12:20:00,168.82,168.83,168.43,168.43,5979.0,143.545,143.5535,143.2134,143.2134,5979.0
2015-08-21 12:25:00,168.49,168.6,168.45,168.45,6956.0,143.2644,143.358,143.2304,143.2304,6956.0
2015-08-21 12:30:00,168.5,168.64,168.46,168.47,14069.0,143.2729,143.392,143.2389,143.2474,14069.0
2015-08-21 12:35:00,168.5,168.53,168.33,168.41,7700.0,143.2729,143.2984,143.1284,143.1964,7700.0
2015-08-21 12:40:00,168.22,168.23,167.99,168.1,4007.0,143.0348,143.0433,142.8393,142.9328,4007.0
2015-08-21 12:45:00,167.89,168.01,167.81,167.95,6067.0,142.7543,142.8563,142.6862,142.8053,6067.0
2015-08-21 12:50:00,167.89,167.89,167.68,167.77,4148.0,142.7543,142.7543,142.5757,142.6522,4148.0
2015-08-21 12:55:00,167.71,167.77,167.59,167.63,8690.0,142.6012,142.6522,142.4992,142.5332,8690.0
2015-08-21 13:00:00,167.58,167.74,167.29,167.53,17892.0,142.4907,142.6267,142.2441,142.4481,17892.0
2015-08-21 13:05:00,167.48,167.48,167.37,167.39,3529.0,142.4056,142.4056,142.3121,142.3291,3529.0
2015-08-21 13:10:00,167.36,167.54,167.26,167.52,6534.0,142.3036,142.4567,142.2186,142.4396,6534.0
2015-08-21 13:15:00,167.52,167.76,167.44,167.69,7317.0,142.4396,142.6437,142.3716,142.5842,7317.0
2015-08-21 13:20:00,167.65,168.29,167.65,168.29,24020.0,142.5502,143.0944,142.5502,143.0944,24020.0
2015-08-21 13:25:00,168.29,168.42,168.03,168.42,12662.0,143.0944,143.2049,142.8733,143.2049,12662.0
2015-08-21 13:30:00,168.43,168.43,168.01,168.04,17019.0,143.2134,143.2134,142.8563,142.8818,17019.0
2015-08-21 13:35:00,168.07,168.59,167.97,168.59,19462.0,142.9073,143.3495,142.8223,143.3495,19462.0
2015-08-21 13:40:00,168.52,168.81,168.51,168.67,5838.0,143.2899,143.5365,143.2814,143.4175,5838.0
2015-08-21 13:45:00,168.68,168.68,168.27,168.49,18570.0,143.426,143.426,143.0774,143.2644,18570.0
2015-08-21 13:50:00,168.5,168.57,168.09,168.37,14778.0,143.2729,143.3324,142.9243,143.1624,14778.0
2015-08-21 13:55:00,168.45,168.83,168.42,168.77,4847.0,143.2304,143.5535,143.2049,143.5025,4847.0
2015-08-21 14:00:00,168.73,169.08,168.69,168.96,13975.0,143.4685,143.7661,143.4345,143.6641,13975.0
2015-08-21 14:05:00,168.98,168.98,168.6,168.71,10773.0,143.6811,143.6811,143.358,143.4515,10773.0
2015-08-21 14:10:00,168.72,168.92,168.49,168.82,15040.0,143.46,143.63,143.2644,143.545,15040.0
2015-08-21 14:15:00,168.82,168.92,168.29,168.4,10408.0,143.545,143.63,143.0944,143.1879,10408.0
2015-08-21 14:20:00,168.49,168.53,168.18,168.18,8123.0,143.2644,143.2984,143.0008,143.0008,8123.0
2015-08-21 14:25:00,168.15,168.22,168.06,168.12,6198.0,142.9753,143.0348,142.8988,142.9498,6198.0
2015-08-21 14:30:00,168.12,168.5,168.06,168.32,15495.0,142.9498,143.2729,142.8988,143.1199,15495.0
2015-08-21 14:35:00,168.32,168.32,167.85,167.85,14798.0,143.1199,143.1199,142.7202,142.7202,14798.0
2015-08-21 14:40:00,167.89,167.89,167.55,167.59,17665.0,142.7543,142.7543,142.4652,142.4992,17665.0
2015-08-21 14:45:00,167.49,167.51,167.19,167.19,28483.0,142.4141,142.4311,142.1591,142.1591,28483.0
2015-08-21 14:50:00,167.22,167.23,166.82,167.03,20652.0,142.1846,142.1931,141.8444,142.023,20652.0
2015-08-21 14:55:00,166.96,167.18,166.94,167.07,9319.0,141.9635,142.1505,141.9465,142.057,9319.0
2015-08-21 15:00:00,167.07,167.25,166.98,167.12,8877.0,142.057,142.2101,141.9805,142.0995,8877.0
2015-08-21 15:05:00,167.1,167.1,166.6,166.64,16550.0,142.0825,142.0825,141.6574,141.6914,16550.0
2015-08-21 15:10:00,166.68,166.72,166.27,166.28,19230.0,141.7254,141.7594,141.3768,141.3853,19230.0
2015-08-21 15:15:00,166.3,166.64,165.89,166.64,27646.0,141.4023,141.6914,141.0537,141.6914,27646.0
2015-08-21 15:20:00,166.58,166.66,166.33,166.51,20258.0,141.6404,141.7084,141.4278,141.5809,20258.0
2015-08-21 15:25:00,166.56,166.57,166.21,166.3,21844.0,141.6234,141.6319,141.3258,141.4023,21844.0
2015-08-21 15:30:00,166.29,166.29,165.78,165.83,20408.0,141.3938,141.3938,140.9602,141.0027,20408.0
2015-08-21 15:35:00,165.8,166.06,165.65,165.98,21502.0,140.9772,141.1982,140.8496,141.1302,21502.0
2015-08-21 15:40:00,166.02,166.28,165.91,166.08,33586.0,141.1642,141.3853,141.0707,141.2152,33586.0
2015-08-21 15:45:00,166.05,166.3,165.82,166.27,37499.0,141.1897,141.4023,140.9942,141.3768,37499.0
2015-08-21 15:50:00,166.21,166.37,165.61,165.61,58058.0,141.3258,141.4618,140.8156,140.8156,58058.0
2015-08-21 15:55:00,165.61,165.73,165.21,165.34,122390.0,140.8156,140.9176,140.4755,140.586,122390.0
2015-08-24 09:30:00,152.31,154.84,152.31,153.53,4399.0,129.5068,131.658,129.5068,130.5442,4399.0
2015-08-24 09:35:00,153.76,154.98,153.13,154.65,26217.0,130.7397,131.7771,130.2041,131.4965,26217.0
2015-08-24 09:40:00,154.87,160.25,153.9,159.82,113271.0,131.6835,136.2581,130.8588,135.8925,113271.0
2015-08-24 09:45:00,159.78,160.16,158.3,158.38,23310.0,135.8584,136.1816,134.6,134.668,23310.0
2015-08-24 09:50:00,158.62,158.66,156.1,157.17,27945.0,134.8721,134.9061,132.7294,133.6392,27945.0
2015-08-24 09:55:00,156.92,158.64,156.92,158.59,18041.0,133.4266,134.8891,133.4266,134.8466,18041.0
2015-08-24 10:00:00,158.42,160.87,158.21,160.87,14095.0,134.7021,136.7853,134.5235,136.7853,14095.0
2015-08-24 10:05:00,160.87,160.88,160.11,160.78,19934.0,136.7853,136.7938,136.139,136.7087,19934.0
2015-08-24 10:10:00,160.61,160.9,160.21,160.32,27437.0,136.5642,136.8108,136.2241,136.3176,27437.0
2015-08-24 10:15:00,160.35,161.76,160.16,161.4,24921.0,136.3431,137.542,136.1816,137.2359,24921.0
2015-08-24 10:20:00,161.52,163.05,161.27,163.05,10485.0,137.3379,138.6389,137.1254,138.6389,10485.0
2015-08-24 10:25:00,163.23,163.23,161.53,161.55,20350.0,138.7919,138.7919,137.3464,137.3634,20350.0
2015-08-24 10:30:00,161.54,161.68,160.21,160.4,28534.0,137.3549,137.474,136.2241,136.3856,28534.0
2015-08-24 10:35:00,160.4,162.55,160.4,162.21,20946.0,136.3856,138.2137,136.3856,137.9246,20946.0
2015-08-24 10:40:00,162.21,162.53,161.34,161.73,16933.0,137.9246,138.1967,137.1849,137.5165,16933.0
2015-08-24 10:45:00,161.88,162.33,161.41,162.29,18137.0,137.644,138.0267,137.2444,137.9927,18137.0
2015-08-24 10:50:00,162.29,162.54,161.9,162.2,25752.0,137.9927,138.2052,137.661,137.9161,25752.0
2015-08-24 10:55:00,162.18,162.3,161.38,161.78,15369.0,137.8991,138.0012,137.2189,137.559,15369.0
2015-08-24 11:00:00,161.78,162.12,161.56,161.83,21378.0,137.559,137.8481,137.372,137.6015,21378.0
2015-08-24 11:05:00,161.68,161.78,161.31,161.6,23986.0,137.474,137.559,137.1594,137.406,23986.0
2015-08-24 11:10:00,161.47,162.0,161.36,162.0,19985.0,137.2954,137.7461,137.2019,137.7461,19985.0
2015-08-24 11:15:00,161.85,162.12,161.79,162.08,42949.0,137.6185,137.8481,137.5675,137.8141,42949.0
2015-08-24 11:20:00,162.08,162.08,161.17,161.51,27727.0,137.8141,137.8141,137.0403,137.3294,27727.0
2015-08-24 11:25:00,161.33,161.99,161.33,161.71,10300.0,137.1764,137.7376,137.1764,137.4995,10300.0
2015-08-24 11:30:00,161.69,162.03,161.53,162.02,12449.0,137.4825,137.7716,137.3464,137.7631,12449.0
2015-08-24 11:35:00,162.06,162.99,162.04,162.62,17222.0,137.7971,138.5879,137.7801,138.2733,17222.0
2015-08-24 11:40:00,162.57,163.0,162.28,162.99,12170.0,138.2307,138.5964,137.9842,138.5879,12170.0
2015-08-24 11:45:00,163.14,163.49,163.14,163.41,9476.0,138.7154,139.013,138.7154,138.945,9476.0
2015-08-24 11:50:00,163.4,164.75,163.4,164.7,14886.0,138.9365,140.0844,138.9365,140.0418,14886.0
2015-08-24 11:55:00,164.74,165.0,164.47,164.52,13151.0,140.0759,140.2969,139.8463,139.8888,13151.0
2015-08-24 12:00:00,164.48,164.48,163.61,163.66,14414.0,139.8548,139.8548,139.115,139.1575,14414.0
2015-08-24 12:05:00,163.59,164.48,163.42,164.21,12528.0,139.098,139.8548,138.9535,139.6252,12528.0
2015-08-24 12:10:00,164.19,164.76,164.06,164.19,11185.0,139.6082,140.0929,139.4977,139.6082,11185.0
2015-08-24 12:15:00,164.22,164.66,164.02,164.65,7107.0,139.6337,140.0078,139.4637,139.9993,7107.0
2015-08-24 12:20:00,164.65,165.0,164.49,164.87,10970.0,139.9993,140.2969,139.8633,140.1864,10970.0
2015-08-24 12:25:00,164.76,165.6,164.76,165.37,12453.0,140.0929,140.8071,140.0929,140.6115,12453.0
2015-08-24 12:30:00,165.38,165.39,164.96,165.12,16730.0,140.62,140.6285,140.2629,140.399,16730.0
2015-08-24 12:35:00,165.3,165.79,165.3,165.66,11218.0,140.552,140.9687,140.552,140.8581,11218.0
2015-08-24 12:40:00,165.72,165.82,165.47,165.72,8524.0,140.9091,140.9942,140.6966,140.9091,8524.0
2015-08-24 12:45:00,165.63,165.68,164.77,164.77,7574.0,140.8326,140.8751,140.1014,140.1014,7574.0
2015-08-24 12:50:00,164.85,165.33,164.54,165.33,5800.0,140.1694,140.5775,139.9058,140.5775,5800.0
2015-08-24 12:55:00,165.44,165.69,164.89,164.95,14625.0,140.6711,140.8836,140.2034,140.2544,14625.0
2015-08-24 13:00:00,165.08,165.45,164.97,165.21,7069.0,140.365,140.6796,140.2714,140.4755,7069.0
2015-08-24 13:05:00,165.17,165.58,165.1,165.45,6036.0,140.4415,140.7901,140.382,140.6796,6036.0
2015-08-24 13:10:00,165.44,165.72,165.21,165.46,5755.0,140.6711,140.9091,140.4755,140.6881,5755.0
2015-08-24 13:15:00,165.44,165.91,165.3,165.91,18909.0,140.6711,141.0707,140.552,141.0707,18909.0
2015-08-24 13:20:00,165.75,165.82,164.93,165.16,19440.0,140.9346,140.9942,140.2374,140.433,19440.0
2015-08-24 13:25:00,165.18,165.18,164.54,164.92,20878.0,140.45,140.45,139.9058,140.2289,20878.0
2015-08-24 13:30:00,164.88,164.9,164.53,164.61,20945.0,140.1949,140.2119,139.8973,139.9653,20945.0
2015-08-24 13:35:00,164.51,164.51,163.75,163.81,11192.0,139.8803,139.8803,139.2341,139.2851,11192.0
2015-08-24 13:40:00,163.81,164.23,163.75,164.05,11220.0,139.2851,139.6422,139.2341,139.4892,11220.0
2015-08-24 13:45:00,164.05,164.74,164.0,164.73,6530.0,139.4892,140.0759,139.4466,140.0674,6530.0
2015-08-24 13:50:00,164.71,164.73,163.98,163.98,9375.0,140.0503,140.0674,139.4296,139.4296,9375.0
2015-08-24 13:55:00,163.98,163.98,163.21,163.44,12217.0,139.4296,139.4296,138.7749,138.9705,12217.0
2015-08-24 14:00:00,163.51,163.51,163.17,163.38,9180.0,139.03,139.03,138.7409,138.9195,9180.0
2015-08-24 14:05:00,163.29,163.29,162.72,162.73,10936.0,138.8429,138.8429,138.3583,138.3668,10936.0
2015-08-24 14:10:00,162.73,162.76,162.07,162.23,12501.0,138.3668,138.3923,137.8056,137.9416,12501.0
2015-08-24 14:15:00,162.11,162.75,161.76,162.75,9066.0,137.8396,138.3838,137.542,138.3838,9066.0
2015-08-24 14:20:00,162.92,163.11,162.63,162.84,9528.0,138.5283,138.6899,138.2818,138.4603,9528.0
2015-08-24 14:25:00,162.68,162.77,162.31,162.4,10124.0,138.3243,138.4008,138.0097,138.0862,10124.0
2015-08-24 14:30:00,162.34,162.75,162.2,162.53,8880.0,138.0352,138.3838,137.9161,138.1967,8880.0
2015-08-24 14:35:00,162.68,163.14,162.68,162.75,13521.0,138.3243,138.7154,138.3243,138.3838,13521.0
2015-08-24 14:40:00,162.75,162.77,161.79,161.79,14768.0,138.3838,138.4008,137.5675,137.5675,14768.0
2015-08-24 14:45:00,161.77,161.84,160.72,161.04,27629.0,137.5505,137.61,136.6577,136.9298,27629.0
2015-08-24 14:50:00,161.1,161.23,159.82,159.82,26818.0,136.9808,137.0914,135.8925,135.8925,26818.0
2015-08-24 14:55:00,159.8,160.1,159.35,159.45,27063.0,135.8755,136.1305,135.4928,135.5779,27063.0
2015-08-24 15:00:00,159.34,159.88,159.0,159.77,31997.0,135.4843,135.9435,135.1952,135.8499,31997.0
2015-08-24 15:05:00,159.7,160.52,159.68,160.52,18728.0,135.7904,136.4877,135.7734,136.4877,18728.0
2015-08-24 15:10:00,160.42,160.44,159.59,159.78,23758.0,136.4026,136.4196,135.6969,135.8584,23758.0
2015-08-24 15:15:00,159.73,159.91,159.4,159.56,18237.0,135.8159,135.969,135.5353,135.6714,18237.0
2015-08-24 15:20:00,159.48,159.74,159.0,159.41,33644.0,135.6034,135.8244,135.1952,135.5438,33644.0
2015-08-24 15:25:00,159.51,160.03,159.22,159.36,34288.0,135.6289,136.071,135.3823,135.5013,34288.0
2015-08-24 15:30:00,159.38,159.57,159.04,159.57,31830.0,135.5183,135.6799,135.2292,135.6799,31830.0
2015-08-24 15:35:00,159.55,161.43,159.54,161.43,24578.0,135.6629,137.2614,135.6544,137.2614,24578.0
2015-08-24 15:40:00,161.34,162.2,160.72,162.2,27645.0,137.1849,137.9161,136.6577,137.9161,27645.0
2015-08-24 15:45:00,162.2,162.65,160.84,160.92,42099.0,137.9161,138.2988,136.7597,136.8278,42099.0
2015-08-24 15:50:00,160.84,161.77,160.6,161.72,44232.0,136.7597,137.5505,136.5557,137.508,44232.0
2015-08-24 15:55:00,161.67,161.67,159.73,159.98,122794.0,137.4655,137.4655,135.8159,136.0285,122794.0
2015-08-25 09:30:00,163.66,164.33,162.79,162.98,21125.0,139.1575,139.7272,138.4178,138.5794,21125.0
2015-08-25 09:35:00,163.0,163.24,161.06,161.43,27878.0,138.5964,138.8004,136.9468,137.2614,27878.0
2015-08-25 09:40:00,161.38,161.76,160.35,160.54,14970.0,137.2189,137.542,136.3431,136.5047,14970.0
2015-08-25 09:45:00,160.54,161.29,160.48,161.23,16024.0,136.5047,137.1424,136.4536,137.0914,16024.0
2015-08-25 09:50:00,161.35,162.21,161.22,161.72,36107.0,137.1934,137.9246,137.0829,137.508,36107.0
2015-08-25 09:55:00,161.84,162.49,161.84,162.49,14002.0,137.61,138.1627,137.61,138.1627,14002.0
2015-08-25 10:00:00,162.49,162.58,162.0,162.44,10474.0,138.1627,138.2392,137.7461,138.1202,10474.0
2015-08-25 10:05:00,162.38,162.42,161.74,162.35,11387.0,138.0692,138.1032,137.525,138.0437,11387.0
2015-08-25 10:10:00,162.28,162.55,161.96,162.55,12251.0,137.9842,138.2137,137.7121,138.2137,12251.0
2015-08-25 10:15:00,162.53,162.65,162.21,162.21,5851.0,138.1967,138.2988,137.9246,137.9246,5851.0
2015-08-25 10:20:00,162.15,162.31,161.77,161.77,9615.0,137.8736,138.0097,137.5505,137.5505,9615.0
2015-08-25 10:25:00,161.76,162.14,161.65,162.06,5688.0,137.542,137.8651,137.4485,137.7971,5688.0
2015-08-25 10:30:00,162.06,162.06,161.44,161.59,16448.0,137.7971,137.7971,137.2699,137.3975,16448.0
2015-08-25 10:35:00,161.49,161.55,161.22,161.5,13670.0,137.3124,137.3634,137.0829,137.3209,13670.0
2015-08-25 10:40:00,161.54,162.09,161.54,161.99,9385.0,137.3549,137.8226,137.3549,137.7376,9385.0
2015-08-25 10:45:00,162.06,162.17,161.76,161.86,8692.0,137.7971,137.8906,137.542,137.627,8692.0
2015-08-25 10:50:00,161.78,162.17,161.78,162.08,7072.0,137.559,137.8906,137.559,137.8141,7072.0
2015-08-25 10:55:00,162.09,162.09,161.56,161.62,3422.0,137.8226,137.8226,137.372,137.423,3422.0
2015-08-25 11:00:00,161.71,162.31,161.66,162.22,6116.0,137.4995,138.0097,137.457,137.9331,6116.0
2015-08-25 11:05:00,162.26,162.71,162.13,162.71,5981.0,137.9672,138.3498,137.8566,138.3498,5981.0
2015-08-25 11:10:00,162.71,163.11,162.71,163.11,6521.0,138.3498,138.6899,138.3498,138.6899,6521.0
2015-08-25 11:15:00,163.08,163.6,163.04,163.36,7867.0,138.6644,139.1065,138.6304,138.9025,7867.0
2015-08-25 11:20:00,163.44,164.07,163.43,163.52,16241.0,138.9705,139.5062,138.962,139.0385,16241.0
2015-08-25 11:25:00,163.52,163.56,163.21,163.21,3800.0,139.0385,139.0725,138.7749,138.7749,3800.0
2015-08-25 11:30:00,163.28,163.28,162.96,163.04,6360.0,138.8344,138.8344,138.5623,138.6304,6360.0
2015-08-25 11:35:00,163.05,163.18,162.96,162.96,5555.0,138.6389,138.7494,138.5623,138.5623,5555.0
2015-08-25 11:40:00,162.92,163.09,162.68,162.77,3968.0,138.5283,138.6729,138.3243,138.4008,3968.0
2015-08-25 11:45:00,162.81,163.38,162.67,163.38,3711.0,138.4348,138.9195,138.3158,138.9195,3711.0
2015-08-25 11:50:00,163.35,163.46,163.1,163.36,14392.0,138.894,138.9875,138.6814,138.9025,14392.0
2015-08-25 11:55:00,163.36,163.36,162.94,162.94,6192.0,138.9025,138.9025,138.5453,138.5453,6192.0
2015-08-25 12:00:00,162.91,163.17,162.87,162.99,6400.0,138.5198,138.7409,138.4858,138.5879,6400.0
2015-08-25 12:05:00,163.09,163.25,163.01,163.24,7454.0,138.6729,138.8089,138.6049,138.8004,7454.0
2015-08-25 12:10:00,163.25,163.48,163.25,163.47,5403.0,138.8089,139.0045,138.8089,138.996,5403.0
2015-08-25 12:15:00,163.33,163.56,162.78,162.87,6222.0,138.877,139.0725,138.4093,138.4858,6222.0
2015-08-25 12:20:00,162.93,163.44,162.93,163.13,4211.0,138.5368,138.9705,138.5368,138.7069,4211.0
2015-08-25 12:25:00,163.17,163.18,162.8,162.95,4788.0,138.7409,138.7494,138.4263,138.5538,4788.0
2015-08-25 12:30:00,162.87,163.14,162.87,162.99,3061.0,138.4858,138.7154,138.4858,138.5879,3061.0
2015-08-25 12:35:00,163.0,163.0,162.58,162.6,2500.0,138.5964,138.5964,138.2392,138.2562,2500.0
2015-08-25 12:40:00,162.67,162.85,162.67,162.8,2400.0,138.3158,138.4688,138.3158,138.4263,2400.0
2015-08-25 12:45:00,162.84,162.97,162.54,162.66,10108.0,138.4603,138.5709,138.2052,138.3073,10108.0
2015-08-25 12:50:00,162.66,162.83,162.58,162.58,2733.0,138.3073,138.4518,138.2392,138.2392,2733.0
2015-08-25 12:55:00,162.61,162.8,162.43,162.43,3486.0,138.2648,138.4263,138.1117,138.1117,3486.0
2015-08-25 13:00:00,162.37,162.37,162.04,162.27,5526.0,138.0607,138.0607,137.7801,137.9757,5526.0
2015-08-25 13:05:00,162.23,162.58,162.23,162.38,2417.0,137.9416,138.2392,137.9416,138.0692,2417.0
2015-08-25 13:10:00,162.32,162.32,162.0,162.03,3379.0,138.0182,138.0182,137.7461,137.7716,3379.0
2015-08-25 13:15:00,162.06,162.16,161.78,161.82,5624.0,137.7971,137.8821,137.559,137.593,5624.0
2015-08-25 13:20:00,161.8,162.16,161.78,161.96,5585.0,137.576,137.8821,137.559,137.7121,5585.0
2015-08-25 13:25:00,161.95,161.95,160.72,160.9,22463.0,137.7036,137.7036,136.6577,136.8108,22463.0
2015-08-25 13:30:00,160.82,161.14,160.75,160.82,8292.0,136.7427,137.0148,136.6832,136.7427,8292.0
2015-08-25 13:35:00,160.9,161.3,160.9,161.08,8984.0,136.8108,137.1509,136.8108,136.9638,8984.0
2015-08-25 13:40:00,161.02,161.18,160.68,160.71,5300.0,136.9128,137.0488,136.6237,136.6492,5300.0
2015-08-25 13:45:00,160.79,161.18,160.69,160.96,11780.0,136.7172,137.0488,136.6322,136.8618,11780.0
2015-08-25 13:50:00,160.95,161.31,160.89,161.27,5310.0,136.8533,137.1594,136.8023,137.1254,5310.0
2015-08-25 13:55:00,161.34,161.63,161.28,161.28,9131.0,137.1849,137.4315,137.1339,137.1339,9131.0
2015-08-25 14:00:00,161.27,161.43,161.08,161.12,7252.0,137.1254,137.2614,136.9638,136.9978,7252.0
2015-08-25 14:05:00,161.1,161.37,161.1,161.1,6775.0,136.9808,137.2104,136.9808,136.9808,6775.0
2015-08-25 14:10:00,161.1,161.36,161.1,161.36,11070.0,136.9808,137.2019,136.9808,137.2019,11070.0
2015-08-25 14:15:00,161.31,161.74,161.27,161.74,7351.0,137.1594,137.525,137.1254,137.525,7351.0
2015-08-25 14:20:00,161.69,162.08,161.63,161.69,7072.0,137.4825,137.8141,137.4315,137.4825,7072.0
2015-08-25 14:25:00,161.62,161.94,161.6,161.79,6190.0,137.423,137.6951,137.406,137.5675,6190.0
2015-08-25 14:30:00,161.75,162.14,161.75,161.87,8758.0,137.5335,137.8651,137.5335,137.6355,8758.0
2015-08-25 14:35:00,161.82,162.03,161.66,161.97,8291.0,137.593,137.7716,137.457,137.7206,8291.0
2015-08-25 14:40:00,161.88,162.33,161.88,162.04,7680.0,137.644,138.0267,137.644,137.7801,7680.0
2015-08-25 14:45:00,162.05,162.65,161.87,162.65,6274.0,137.7886,138.2988,137.6355,138.2988,6274.0
2015-08-25 14:50:00,162.67,162.96,162.5,162.54,8900.0,138.3158,138.5623,138.1712,138.2052,8900.0
2015-08-25 14:55:00,162.53,162.91,162.53,162.83,15451.0,138.1967,138.5198,138.1967,138.4518,15451.0
2015-08-25 15:00:00,162.84,163.02,162.7,162.7,11350.0,138.4603,138.6134,138.3413,138.3413,11350.0
2015-08-25 15:05:00,162.63,162.67,162.24,162.25,14661.0,138.2818,138.3158,137.9501,137.9586,14661.0
2015-08-25 15:10:00,162.24,162.49,162.16,162.26,13271.0,137.9501,138.1627,137.8821,137.9672,13271.0
2015-08-25 15:15:00,162.13,162.13,161.52,161.52,19635.0,137.8566,137.8566,137.3379,137.3379,19635.0
2015-08-25 15:20:00,161.47,161.51,160.97,160.99,34588.0,137.2954,137.3294,136.8703,136.8873,34588.0
2015-08-25 15:25:00,160.99,161.21,160.79,161.05,57666.0,136.8873,137.0744,136.7172,136.9383,57666.0
2015-08-25 15:30:00,160.95,161.16,160.48,160.93,96931.0,136.8533,137.0318,136.4536,136.8363,96931.0
2015-08-25 15:35:00,160.91,161.19,160.36,160.38,71933.0,136.8193,137.0573,136.3516,136.3686,71933.0
2015-08-25 15:40:00,160.4,160.75,159.79,160.1,36616.0,136.3856,136.6832,135.8669,136.1305,36616.0
2015-08-25 15:45:00,159.99,160.0,159.25,159.49,86022.0,136.037,136.0455,135.4078,135.6119,86022.0
2015-08-25 15:50:00,159.46,160.51,159.2,160.26,68988.0,135.5864,136.4792,135.3653,136.2666,68988.0
2015-08-25 15:55:00,160.17,160.23,159.07,159.9,273376.0,136.1901,136.2411,135.2547,135.9605,273376.0
2015-08-26 09:30:00,162.8,163.99,162.38,162.44,31514.0,138.4263,139.4381,138.0692,138.1202,31514.0
2015-08-26 09:35:00,162.59,162.66,161.27,161.94,11886.0,138.2477,138.3073,137.1254,137.6951,11886.0
2015-08-26 09:40:00,161.83,162.38,161.4,161.92,53291.0,137.6015,138.0692,137.2359,137.6781,53291.0
2015-08-26 09:45:00,161.9,162.86,161.82,162.48,14448.0,137.661,138.4773,137.593,138.1542,14448.0
2015-08-26 09:50:00,162.51,162.64,162.23,162.44,13485.0,138.1797,138.2903,137.9416,138.1202,13485.0
2015-08-26 09:55:00,162.2,162.92,162.19,162.59,14479.0,137.9161,138.5283,137.9076,138.2477,14479.0
2015-08-26 10:00:00,162.45,163.04,162.37,162.99,15465.0,138.1287,138.6304,138.0607,138.5879,15465.0
2015-08-26 10:05:00,163.0,163.39,162.66,162.82,16115.0,138.5964,138.928,138.3073,138.4433,16115.0
2015-08-26 10:10:00,162.96,162.96,162.33,162.65,14544.0,138.5623,138.5623,138.0267,138.2988,14544.0
2015-08-26 10:15:00,162.66,162.67,160.97,160.98,16601.0,138.3073,138.3158,136.8703,136.8788,16601.0
2015-08-26 10:20:00,161.03,161.8,160.77,161.58,5607.0,136.9213,137.576,136.7002,137.389,5607.0
2015-08-26 10:25:00,161.6,162.04,161.59,161.96,10852.0,137.406,137.7801,137.3975,137.7121,10852.0
2015-08-26 10:30:00,162.06,162.48,161.29,162.48,13810.0,137.7971,138.1542,137.1424,138.1542,13810.0
2015-08-26 10:35:00,162.2,162.32,161.41,161.77,9155.0,137.9161,138.0182,137.2444,137.5505,9155.0
2015-08-26 10:40:00,161.69,161.82,161.31,161.31,6411.0,137.4825,137.593,137.1594,137.1594,6411.0
2015-08-26 10:45:00,161.28,161.33,160.91,161.11,6791.0,137.1339,137.1764,136.8193,136.9893,6791.0
2015-08-26 10:50:00,161.13,161.76,160.99,161.73,7970.0,137.0063,137.542,136.8873,137.5165,7970.0
2015-08-26 10:55:00,161.73,161.74,160.99,161.28,7977.0,137.5165,137.525,136.8873,137.1339,7977.0
2015-08-26 11:00:00,161.08,161.2,160.65,160.95,8901.0,136.9638,137.0658,136.5982,136.8533,8901.0
2015-08-26 11:05:00,160.93,161.18,160.69,160.69,8115.0,136.8363,137.0488,136.6322,136.6322,8115.0
2015-08-26 11:10:00,160.63,160.69,160.09,160.3,7633.0,136.5812,136.6322,136.122,136.3006,7633.0
2015-08-26 11:15:00,160.39,160.89,160.33,160.83,5471.0,136.3771,136.8023,136.3261,136.7512,5471.0
2015-08-26 11:20:00,160.68,160.91,160.46,160.46,6808.0,136.6237,136.8193,136.4366,136.4366,6808.0
2015-08-26 11:25:00,160.63,160.78,160.37,160.45,4355.0,136.5812,136.7087,136.3601,136.4281,4355.0
2015-08-26 11:30:00,160.36,160.65,159.77,159.77,7969.0,136.3516,136.5982,135.8499,135.8499,7969.0
2015-08-26 11:35:00,159.73,159.8,159.48,159.48,6846.0,135.8159,135.8755,135.6034,135.6034,6846.0
2015-08-26 11:40:00,159.42,160.14,159.39,160.0,7303.0,135.5523,136.1645,135.5268,136.0455,7303.0
2015-08-26 11:45:00,159.9,160.11,159.57,160.01,13288.0,135.9605,136.139,135.6799,136.054,13288.0
2015-08-26 11:50:00,160.01,160.19,159.96,160.11,8200.0,136.054,136.2071,136.0115,136.139,8200.0
2015-08-26 11:55:00,160.11,160.22,159.82,159.83,13183.0,136.139,136.2326,135.8925,135.901,13183.0
2015-08-26 12:00:00,159.83,159.98,159.28,159.28,4961.0,135.901,136.0285,135.4333,135.4333,4961.0
2015-08-26 12:05:00,159.29,159.76,159.22,159.43,4378.0,135.4418,135.8414,135.3823,135.5608,4378.0
2015-08-26 12:10:00,159.4,159.47,159.26,159.43,14741.0,135.5353,135.5949,135.4163,135.5608,14741.0
2015-08-26 12:15:00,159.36,159.86,159.35,159.66,9072.0,135.5013,135.9265,135.4928,135.7564,9072.0
2015-08-26 12:20:00,159.66,159.66,159.35,159.54,15387.0,135.7564,135.7564,135.4928,135.6544,15387.0
2015-08-26 12:25:00,159.59,159.67,159.32,159.59,9005.0,135.6969,135.7649,135.4673,135.6969,9005.0
2015-08-26 12:30:00,159.53,159.64,159.22,159.25,12812.0,135.6459,135.7394,135.3823,135.4078,12812.0
2015-08-26 12:35:00,159.25,159.59,159.13,159.44,9907.0,135.4078,135.6969,135.3058,135.5693,9907.0
2015-08-26 12:40:00,159.34,159.54,159.32,159.42,8187.0,135.4843,135.6544,135.4673,135.5523,8187.0
2015-08-26 12:45:00,159.45,160.03,159.41,159.93,15572.0,135.5779,136.071,135.5438,135.986,15572.0
2015-08-26 12:50:00,159.95,160.2,159.81,160.1,8351.0,136.003,136.2156,135.884,136.1305,8351.0
2015-08-26 12:55:00,160.15,160.7,160.15,160.7,4162.0,136.1731,136.6407,136.1731,136.6407,4162.0
2015-08-26 13:00:00,160.83,161.32,160.77,160.82,8527.0,136.7512,137.1679,136.7002,136.7427,8527.0
2015-08-26 13:05:00,160.85,160.86,160.16,160.33,9932.0,136.7682,136.7768,136.1816,136.3261,9932.0
2015-08-26 13:10:00,160.37,160.73,160.31,160.6,8883.0,136.3601,136.6662,136.3091,136.5557,8883.0
2015-08-26 13:15:00,160.6,160.78,160.52,160.65,5896.0,136.5557,136.7087,136.4877,136.5982,5896.0
2015-08-26 13:20:00,160.76,161.42,160.68,161.42,9691.0,136.6917,137.2529,136.6237,137.2529,9691.0
2015-08-26 13:25:00,161.37,161.37,161.07,161.31,8911.0,137.2104,137.2104,136.9553,137.1594,8911.0
2015-08-26 13:30:00,161.32,161.32,161.04,161.22,7162.0,137.1679,137.1679,136.9298,137.0829,7162.0
2015-08-26 13:35:00,161.27,161.83,161.24,161.77,10666.0,137.1254,137.6015,137.0999,137.5505,10666.0
2015-08-26 13:40:00,161.8,161.81,161.32,161.51,11417.0,137.576,137.5845,137.1679,137.3294,11417.0
2015-08-26 13:45:00,161.56,161.81,161.28,161.45,6540.0,137.372,137.5845,137.1339,137.2784,6540.0
2015-08-26 13:50:00,161.5,161.91,161.5,161.91,8526.0,137.3209,137.6696,137.3209,137.6696,8526.0
2015-08-26 13:55:00,161.75,162.08,161.6,162.07,11742.0,137.5335,137.8141,137.406,137.8056,11742.0
2015-08-26 14:00:00,162.03,162.07,161.45,161.56,10722.0,137.7716,137.8056,137.2784,137.372,10722.0
2015-08-26 14:05:00,161.58,161.96,161.52,161.86,9344.0,137.389,137.7121,137.3379,137.627,9344.0
2015-08-26 14:10:00,161.86,162.02,161.34,161.54,14804.0,137.627,137.7631,137.1849,137.3549,14804.0
2015-08-26 14:15:00,161.52,161.6,161.02,161.02,10852.0,137.3379,137.406,136.9128,136.9128,10852.0
2015-08-26 14:20:00,161.04,161.56,161.03,161.47,8153.0,136.9298,137.372,136.9213,137.2954,8153.0
2015-08-26 14:25:00,161.44,161.61,161.26,161.53,7273.0,137.2699,137.4145,137.1169,137.3464,7273.0
2015-08-26 14:30:00,161.53,161.73,161.32,161.67,17362.0,137.3464,137.5165,137.1679,137.4655,17362.0
2015-08-26 14:35:00,161.7,162.03,161.64,162.01,15267.0,137.491,137.7716,137.44,137.7546,15267.0
2015-08-26 14:40:00,162.01,162.52,162.01,162.5,9593.0,137.7546,138.1882,137.7546,138.1712,9593.0
2015-08-26 14:45:00,162.5,162.96,162.25,162.35,21475.0,138.1712,138.5623,137.9586,138.0437,21475.0
2015-08-26 14:50:00,162.45,162.79,162.45,162.52,8072.0,138.1287,138.4178,138.1287,138.1882,8072.0
2015-08-26 14:55:00,162.34,162.66,162.09,162.56,12988.0,138.0352,138.3073,137.8226,138.2222,12988.0
2015-08-26 15:00:00,162.55,162.57,162.27,162.48,14346.0,138.2137,138.2307,137.9757,138.1542,14346.0
2015-08-26 15:05:00,162.47,163.33,162.42,163.32,16861.0,138.1457,138.877,138.1032,138.8685,16861.0
2015-08-26 15:10:00,163.33,164.04,163.33,163.99,21412.0,138.877,139.4807,138.877,139.4381,21412.0
2015-08-26 15:15:00,164.05,164.06,163.29,163.99,14574.0,139.4892,139.4977,138.8429,139.4381,14574.0
2015-08-26 15:20:00,164.17,164.39,163.57,163.86,14830.0,139.5912,139.7783,139.081,139.3276,14830.0
2015-08-26 15:25:00,163.88,163.99,163.5,163.74,11218.0,139.3446,139.4381,139.0215,139.2256,11218.0
2015-08-26 15:30:00,163.73,164.28,163.54,164.23,15145.0,139.2171,139.6847,139.0555,139.6422,15145.0
2015-08-26 15:35:00,164.05,164.08,163.47,163.5,18422.0,139.4892,139.5147,138.996,139.0215,18422.0
2015-08-26 15:40:00,163.41,164.57,163.33,164.47,19291.0,138.945,139.9313,138.877,139.8463,19291.0
2015-08-26 15:45:00,164.41,164.65,163.81,164.05,29332.0,139.7953,139.9993,139.2851,139.4892,29332.0
2015-08-26 15:50:00,164.03,164.62,164.01,164.49,25934.0,139.4722,139.9738,139.4551,139.8633,25934.0
2015-08-26 15:55:00,164.49,164.74,163.87,164.49,105002.0,139.8633,140.0759,139.3361,139.8633,105002.0
2015-08-27 09:30:00,165.26,166.91,164.75,165.75,21451.0,141.1908,142.6005,140.7551,141.6095,21451.0
2015-08-27 09:35:00,165.26,165.73,165.04,165.5,19704.0,141.1908,141.5924,141.0029,141.3959,19704.0
2015-08-27 09:40:00,165.44,165.56,164.85,165.3,20785.0,141.3446,141.4471,140.8405,141.225,20785.0
2015-08-27 09:45:00,165.36,165.45,164.75,164.75,9971.0,141.2763,141.3531,140.7551,140.7551,9971.0
2015-08-27 09:50:00,164.96,165.57,164.95,165.26,13926.0,140.9345,141.4557,140.926,141.1908,13926.0
2015-08-27 09:55:00,165.09,165.09,164.66,165.01,6298.0,141.0456,141.0456,140.6782,140.9772,6298.0
2015-08-27 10:00:00,165.05,165.4,164.86,165.08,14373.0,141.0114,141.3104,140.8491,141.037,14373.0
2015-08-27 10:05:00,164.93,165.6,164.92,165.6,9003.0,140.9089,141.4813,140.9003,141.4813,9003.0
2015-08-27 10:10:00,165.53,165.86,165.52,165.79,24747.0,141.4215,141.7034,141.413,141.6436,24747.0
2015-08-27 10:15:00,165.81,165.99,165.53,165.73,14739.0,141.6607,141.8145,141.4215,141.5924,14739.0
2015-08-27 10:20:00,165.59,166.1,165.55,166.1,12423.0,141.4728,141.9085,141.4386,141.9085,12423.0
2015-08-27 10:25:00,166.14,166.14,165.75,165.75,8273.0,141.9427,141.9427,141.6095,141.6095,8273.0
2015-08-27 10:30:00,165.75,165.86,165.38,165.63,18773.0,141.6095,141.7034,141.2933,141.5069,18773.0
2015-08-27 10:35:00,165.63,165.83,165.61,165.66,16484.0,141.5069,141.6778,141.4898,141.5326,16484.0
2015-08-27 10:40:00,165.77,166.06,165.71,165.9,18039.0,141.6265,141.8743,141.5753,141.7376,18039.0
2015-08-27 10:45:00,166.03,166.44,165.81,166.28,17291.0,141.8487,142.199,141.6607,142.0623,17291.0
2015-08-27 10:50:00,166.31,166.68,166.27,166.68,10707.0,142.0879,142.404,142.0537,142.404,10707.0
2015-08-27 10:55:00,166.66,166.95,166.6,166.8,10869.0,142.3869,142.6347,142.3357,142.5065,10869.0
2015-08-27 11:00:00,166.78,166.95,166.63,166.66,11408.0,142.4894,142.6347,142.3613,142.3869,11408.0
2015-08-27 11:05:00,166.68,166.83,166.35,166.36,26611.0,142.404,142.5322,142.1221,142.1306,26611.0
2015-08-27 11:10:00,166.35,166.65,166.35,166.59,7343.0,142.1221,142.3784,142.1221,142.3271,7343.0
2015-08-27 11:15:00,166.48,166.49,166.07,166.47,7922.0,142.2331,142.2417,141.8828,142.2246,7922.0
2015-08-27 11:20:00,166.32,166.35,166.1,166.28,6115.0,142.0964,142.1221,141.9085,142.0623,6115.0
2015-08-27 11:25:00,166.28,166.28,165.85,165.98,10670.0,142.0623,142.0623,141.6949,141.806,10670.0
2015-08-27 11:30:00,166.1,166.31,165.94,165.97,5031.0,141.9085,142.0879,141.7718,141.7974,5031.0
2015-08-27 11:35:00,165.96,166.08,165.83,165.95,12130.0,141.7889,141.8914,141.6778,141.7803,12130.0
2015-08-27 11:40:00,165.88,166.18,165.87,166.08,5615.0,141.7205,141.9768,141.712,141.8914,5615.0
2015-08-27 11:45:00,166.11,166.44,166.11,166.44,5389.0,141.917,142.199,141.917,142.199,5389.0
2015-08-27 11:50:00,166.36,166.68,166.27,166.65,7441.0,142.1306,142.404,142.0537,142.3784,7441.0
2015-08-27 11:55:00,166.65,166.71,166.51,166.68,6801.0,142.3784,142.4296,142.2588,142.404,6801.0
2015-08-27 12:00:00,166.71,167.01,166.71,167.01,6624.0,142.4296,142.6859,142.4296,142.6859,6624.0
2015-08-27 12:05:00,167.02,167.18,166.71,166.99,15798.0,142.6945,142.8312,142.4296,142.6689,15798.0
2015-08-27 12:10:00,166.9,166.95,166.74,166.82,4040.0,142.592,142.6347,142.4553,142.5236,4040.0
2015-08-27 12:15:00,166.77,166.99,166.69,166.95,4000.0,142.4809,142.6689,142.4126,142.6347,4000.0
2015-08-27 12:20:00,166.95,167.01,166.76,166.98,5724.0,142.6347,142.6859,142.4724,142.6603,5724.0
2015-08-27 12:25:00,166.91,167.2,166.91,167.2,5591.0,142.6005,142.8483,142.6005,142.8483,5591.0
2015-08-27 12:30:00,167.17,167.26,167.03,167.07,5937.0,142.8226,142.8995,142.703,142.7372,5937.0
2015-08-27 12:35:00,167.01,167.16,167.01,167.13,6761.0,142.6859,142.8141,142.6859,142.7885,6761.0
2015-08-27 12:40:00,167.27,167.27,166.97,166.97,6244.0,142.9081,142.9081,142.6518,142.6518,6244.0
2015-08-27 12:45:00,167.03,167.26,166.94,167.21,4969.0,142.703,142.8995,142.6261,142.8568,4969.0
2015-08-27 12:50:00,167.25,167.52,167.23,167.44,6273.0,142.891,143.1217,142.8739,143.0533,6273.0
2015-08-27 12:55:00,167.37,167.67,167.25,167.63,3922.0,142.9935,143.2498,142.891,143.2156,3922.0
2015-08-27 13:00:00,167.6,167.7,167.46,167.46,2425.0,143.19,143.2754,143.0704,143.0704,2425.0
2015-08-27 13:05:00,167.56,167.74,167.41,167.7,4565.0,143.1558,143.3096,143.0277,143.2754,4565.0
2015-08-27 13:10:00,167.62,167.9,167.61,167.84,3150.0,143.2071,143.4463,143.1986,143.3951,3150.0
2015-08-27 13:15:00,167.91,167.95,167.59,167.63,8015.0,143.4549,143.489,143.1815,143.2156,8015.0
2015-08-27 13:20:00,167.5,167.58,167.35,167.39,5051.0,143.1046,143.1729,142.9764,143.0106,5051.0
2015-08-27 13:25:00,167.45,167.5,167.26,167.28,2765.0,143.0619,143.1046,142.8995,142.9166,2765.0
2015-08-27 13:30:00,167.27,167.47,167.27,167.32,5258.0,142.9081,143.0789,142.9081,142.9508,5258.0
2015-08-27 13:35:00,167.23,167.23,166.98,166.98,4591.0,142.8739,142.8739,142.6603,142.6603,4591.0
2015-08-27 13:40:00,167.0,167.28,167.0,167.28,3615.0,142.6774,142.9166,142.6774,142.9166,3615.0
2015-08-27 13:45:00,167.3,167.35,167.01,167.23,7017.0,142.9337,142.9764,142.6859,142.8739,7017.0
2015-08-27 13:50:00,167.32,167.46,167.22,167.43,3487.0,142.9508,143.0704,142.8654,143.0448,3487.0
2015-08-27 13:55:00,167.43,167.61,167.43,167.61,1500.0,143.0448,143.1986,143.0448,143.1986,1500.0
2015-08-27 14:00:00,167.55,167.61,167.46,167.59,5019.0,143.1473,143.1986,143.0704,143.1815,5019.0
2015-08-27 14:05:00,167.51,167.58,167.41,167.43,4138.0,143.1131,143.1729,143.0277,143.0448,4138.0
2015-08-27 14:10:00,167.43,167.48,167.16,167.16,4291.0,143.0448,143.0875,142.8141,142.8141,4291.0
2015-08-27 14:15:00,167.22,167.22,166.57,166.68,5407.0,142.8654,142.8654,142.31,142.404,5407.0
2015-08-27 14:20:00,166.67,166.92,166.61,166.81,5445.0,142.3955,142.6091,142.3442,142.5151,5445.0
2015-08-27 14:25:00,166.84,166.84,166.05,166.32,7206.0,142.5407,142.5407,141.8658,142.0964,7206.0
2015-08-27 14:30:00,166.31,166.59,166.21,166.24,5313.0,142.0879,142.3271,142.0025,142.0281,5313.0
2015-08-27 14:35:00,166.16,166.68,166.16,166.56,4438.0,141.9597,142.404,141.9597,142.3015,4438.0
2015-08-27 14:40:00,166.54,166.54,166.16,166.19,3704.0,142.2844,142.2844,141.9597,141.9854,3704.0
2015-08-27 14:45:00,166.23,166.33,165.67,165.73,6423.0,142.0195,142.105,141.5411,141.5924,6423.0
2015-08-27 14:50:00,165.66,165.94,165.52,165.77,7847.0,141.5326,141.7718,141.413,141.6265,7847.0
2015-08-27 14:55:00,165.7,165.78,164.75,164.75,12661.0,141.5667,141.6351,140.7551,140.7551,12661.0
2015-08-27 15:00:00,164.85,165.12,164.0,164.01,51981.0,140.8405,141.0712,140.1143,140.1229,51981.0
2015-08-27 15:05:00,164.05,164.67,163.77,164.49,11165.0,140.1571,140.6868,139.9178,140.533,11165.0
2015-08-27 15:10:00,164.7,164.87,164.54,164.57,13356.0,140.7124,140.8576,140.5757,140.6013,13356.0
2015-08-27 15:15:00,164.53,165.17,164.42,165.16,9466.0,140.5671,141.1139,140.4732,141.1054,9466.0
2015-08-27 15:20:00,165.05,165.05,164.67,164.78,11183.0,141.0114,141.0114,140.6868,140.7807,11183.0
2015-08-27 15:25:00,164.73,165.85,164.53,165.77,14846.0,140.738,141.6949,140.5671,141.6265,14846.0
2015-08-27 15:30:00,165.8,166.09,165.26,165.93,17632.0,141.6522,141.8999,141.1908,141.7632,17632.0
2015-08-27 15:35:00,165.94,165.98,165.51,165.73,12628.0,141.7718,141.806,141.4044,141.5924,12628.0
2015-08-27 15:40:00,165.7,166.47,165.58,166.43,15469.0,141.5667,142.2246,141.4642,142.1904,15469.0
2015-08-27 15:45:00,166.49,166.79,166.37,166.79,33505.0,142.2417,142.498,142.1392,142.498,33505.0
2015-08-27 15:50:00,166.69,166.73,166.35,166.46,16667.0,142.4126,142.4467,142.1221,142.216,16667.0
2015-08-27 15:55:00,166.5,167.08,166.44,167.07,55469.0,142.2502,142.7457,142.199,142.7372,55469.0
2015-08-28 09:30:00,166.58,167.43,166.4,167.02,12855.0,142.3186,143.0448,142.1648,142.6945,12855.0
2015-08-28 09:35:00,166.72,166.96,166.4,166.96,11671.0,142.4382,142.6432,142.1648,142.6432,11671.0
2015-08-28 09:40:00,167.01,167.28,166.65,167.14,9780.0,142.6859,142.9166,142.3784,142.797,9780.0
2015-08-28 09:45:00,167.11,167.14,166.63,166.85,16532.0,142.7714,142.797,142.3613,142.5492,16532.0
2015-08-28 09:50:00,166.84,166.98,166.57,166.96,6833.0,142.5407,142.6603,142.31,142.6432,6833.0
2015-08-28 09:55:00,166.75,167.05,166.62,167.05,4201.0,142.4638,142.7201,142.3527,142.7201,4201.0
2015-08-28 10:00:00,167.03,167.15,166.52,166.77,33618.0,142.703,142.8056,142.2673,142.4809,33618.0
2015-08-28 10:05:00,166.55,166.55,166.03,166.14,6143.0,142.2929,142.2929,141.8487,141.9427,6143.0
2015-08-28 10:10:00,166.25,166.44,166.13,166.2,3102.0,142.0366,142.199,141.9341,141.9939,3102.0
2015-08-28 10:15:00,166.22,166.41,166.0,166.05,2950.0,142.011,142.1733,141.823,141.8658,2950.0
2015-08-28 10:20:00,166.09,166.1,165.9,166.06,5297.0,141.8999,141.9085,141.7376,141.8743,5297.0
2015-08-28 10:25:00,166.11,166.42,166.11,166.26,11103.0,141.917,142.1819,141.917,142.0452,11103.0
2015-08-28 10:30:00,166.12,166.3,166.08,166.3,4843.0,141.9256,142.0794,141.8914,142.0794,4843.0
2015-08-28 10:35:00,166.2,166.2,165.79,165.98,10155.0,141.9939,141.9939,141.6436,141.806,10155.0
2015-08-28 10:40:00,165.97,165.97,165.68,165.79,7361.0,141.7974,141.7974,141.5497,141.6436,7361.0
2015-08-28 10:45:00,165.81,165.88,165.36,165.56,8507.0,141.6607,141.7205,141.2763,141.4471,8507.0
2015-08-28 10:50:00,165.5,165.68,165.42,165.51,5815.0,141.3959,141.5497,141.3275,141.4044,5815.0
2015-08-28 10:55:00,165.49,165.68,165.28,165.28,7414.0,141.3873,141.5497,141.2079,141.2079,7414.0
2015-08-28 11:00:00,165.43,165.78,165.43,165.73,4767.0,141.3361,141.6351,141.3361,141.5924,4767.0
2015-08-28 11:05:00,165.84,165.96,165.73,165.8,4970.0,141.6863,141.7889,141.5924,141.6522,4970.0
2015-08-28 11:10:00,165.86,165.97,165.71,165.9,5192.0,141.7034,141.7974,141.5753,141.7376,5192.0
2015-08-28 11:15:00,165.81,165.98,165.8,165.87,3983.0,141.6607,141.806,141.6522,141.712,3983.0
2015-08-28 11:20:00,165.92,166.05,165.91,165.98,6973.0,141.7547,141.8658,141.7462,141.806,6973.0
2015-08-28 11:25:00,166.05,166.35,166.05,166.28,5426.0,141.8658,142.1221,141.8658,142.0623,5426.0
2015-08-28 11:30:00,166.22,166.49,166.07,166.47,3875.0,142.011,142.2417,141.8828,142.2246,3875.0
2015-08-28 11:35:00,166.42,166.42,165.84,165.9,5500.0,142.1819,142.1819,141.6863,141.7376,5500.0
2015-08-28 11:40:00,165.84,165.94,165.56,165.56,6250.0,141.6863,141.7718,141.4471,141.4471,6250.0
2015-08-28 11:45:00,165.62,165.62,165.36,165.39,13043.0,141.4984,141.4984,141.2763,141.3019,13043.0
2015-08-28 11:50:00,165.44,165.63,165.26,165.26,11461.0,141.3446,141.5069,141.1908,141.1908,11461.0
2015-08-28 11:55:00,165.2,165.24,165.11,165.16,5702.0,141.1396,141.1737,141.0627,141.1054,5702.0
2015-08-28 12:00:00,165.19,165.42,165.16,165.34,11365.0,141.131,141.3275,141.1054,141.2592,11365.0
2015-08-28 12:05:00,165.34,165.4,165.1,165.1,9486.0,141.2592,141.3104,141.0541,141.0541,9486.0
2015-08-28 12:10:00,165.17,165.28,165.02,165.28,11739.0,141.1139,141.2079,140.9858,141.2079,11739.0
2015-08-28 12:15:00,165.28,165.42,165.24,165.3,5304.0,141.2079,141.3275,141.1737,141.225,5304.0
2015-08-28 12:20:00,165.43,165.54,165.22,165.28,3700.0,141.3361,141.43,141.1566,141.2079,3700.0
2015-08-28 12:25:00,165.3,165.52,165.23,165.44,5706.0,141.225,141.413,141.1652,141.3446,5706.0
2015-08-28 12:30:00,165.43,165.57,165.33,165.37,6324.0,141.3361,141.4557,141.2506,141.2848,6324.0
2015-08-28 12:35:00,165.38,165.44,165.24,165.27,6373.0,141.2933,141.3446,141.1737,141.1994,6373.0
2015-08-28 12:40:00,165.36,165.47,165.21,165.32,3596.0,141.2763,141.3702,141.1481,141.2421,3596.0
2015-08-28 12:45:00,165.33,165.41,165.12,165.32,7841.0,141.2506,141.319,141.0712,141.2421,7841.0
2015-08-28 12:50:00,165.38,165.43,165.3,165.38,2776.0,141.2933,141.3361,141.225,141.2933,2776.0
2015-08-28 12:55:00,165.31,165.39,165.26,165.26,7675.0,141.2335,141.3019,141.1908,141.1908,7675.0
2015-08-28 13:00:00,165.22,165.31,165.06,165.11,6106.0,141.1566,141.2335,141.02,141.0627,6106.0
2015-08-28 13:05:00,165.11,165.18,165.01,165.01,5416.0,141.0627,141.1225,140.9772,140.9772,5416.0
2015-08-28 13:10:00,165.0,165.18,165.0,165.14,7359.0,140.9687,141.1225,140.9687,141.0883,7359.0
2015-08-28 13:15:00,165.2,165.4,165.2,165.34,4000.0,141.1396,141.3104,141.1396,141.2592,4000.0
2015-08-28 13:20:00,165.33,165.38,165.15,165.15,4025.0,141.2506,141.2933,141.0968,141.0968,4025.0
2015-08-28 13:25:00,165.15,165.18,164.76,164.84,6046.0,141.0968,141.1225,140.7636,140.832,6046.0
2015-08-28 13:30:00,164.84,165.09,164.8,164.89,6321.0,140.832,141.0456,140.7978,140.8747,6321.0
2015-08-28 13:35:00,164.83,165.07,164.69,164.85,10985.0,140.8234,141.0285,140.7038,140.8405,10985.0
2015-08-28 13:40:00,164.88,165.13,164.79,165.12,9106.0,140.8662,141.0798,140.7893,141.0712,9106.0
2015-08-28 13:45:00,165.07,165.26,165.02,165.05,4893.0,141.0285,141.1908,140.9858,141.0114,4893.0
2015-08-28 13:50:00,165.09,165.33,165.01,165.29,6126.0,141.0456,141.2506,140.9772,141.2165,6126.0
2015-08-28 13:55:00,165.28,165.37,165.18,165.26,7250.0,141.2079,141.2848,141.1225,141.1908,7250.0
2015-08-28 14:00:00,165.3,165.73,165.26,165.65,4060.0,141.225,141.5924,141.1908,141.524,4060.0
2015-08-28 14:05:00,165.59,165.73,165.44,165.52,4550.0,141.4728,141.5924,141.3446,141.413,4550.0
2015-08-28 14:10:00,165.55,165.56,165.18,165.18,8102.0,141.4386,141.4471,141.1225,141.1225,8102.0
2015-08-28 14:15:00,165.21,165.58,165.12,165.44,7357.0,141.1481,141.4642,141.0712,141.3446,7357.0
2015-08-28 14:20:00,165.4,165.66,165.27,165.27,6850.0,141.3104,141.5326,141.1994,141.1994,6850.0
2015-08-28 14:25:00,165.25,165.48,165.21,165.48,6850.0,141.1823,141.3788,141.1481,141.3788,6850.0
2015-08-28 14:30:00,165.48,165.55,165.28,165.28,7282.0,141.3788,141.4386,141.2079,141.2079,7282.0
2015-08-28 14:35:00,165.2,165.47,165.06,165.43,6671.0,141.1396,141.3702,141.02,141.3361,6671.0
2015-08-28 14:40:00,165.48,165.48,165.25,165.29,6338.0,141.3788,141.3788,141.1823,141.2165,6338.0
2015-08-28 14:45:00,165.38,165.88,165.38,165.78,8156.0,141.2933,141.7205,141.2933,141.6351,8156.0
2015-08-28 14:50:00,165.76,165.81,165.42,165.56,12854.0,141.618,141.6607,141.3275,141.4471,12854.0
2015-08-28 14:55:00,165.53,165.8,165.46,165.73,7934.0,141.4215,141.6522,141.3617,141.5924,7934.0
2015-08-28 15:00:00,165.74,165.74,165.44,165.73,9552.0,141.6009,141.6009,141.3446,141.5924,9552.0
2015-08-28 15:05:00,165.66,165.78,165.53,165.68,8761.0,141.5326,141.6351,141.4215,141.5497,8761.0
2015-08-28 15:10:00,165.66,165.7,165.46,165.5,11903.0,141.5326,141.5667,141.3617,141.3959,11903.0
2015-08-28 15:15:00,165.51,165.71,165.49,165.52,9443.0,141.4044,141.5753,141.3873,141.413,9443.0
2015-08-28 15:20:00,165.46,165.6,165.13,165.14,10695.0,141.3617,141.4813,141.0798,141.0883,10695.0
2015-08-28 15:25:00,165.23,165.51,165.04,165.34,14800.0,141.1652,141.4044,141.0029,141.2592,14800.0
2015-08-28 15:30:00,165.32,165.37,164.99,165.02,13615.0,141.2421,141.2848,140.9601,140.9858,13615.0
2015-08-28 15:35:00,165.0,165.07,164.64,164.87,16375.0,140.9687,141.0285,140.6611,140.8576,16375.0
2015-08-28 15:40:00,164.79,164.91,164.49,164.81,18415.0,140.7893,140.8918,140.533,140.8064,18415.0
2015-08-28 15:45:00,164.74,165.05,164.7,164.85,19117.0,140.7466,141.0114,140.7124,140.8405,19117.0
2015-08-28 15:50:00,164.86,165.52,164.86,165.07,23928.0,140.8491,141.413,140.8491,141.0285,23928.0
2015-08-28 15:55:00,165.1,165.65,165.06,165.52,56127.0,141.0541,141.524,141.02,141.413,56127.0
2015-08-31 09:30:00,165.5,165.83,164.04,165.23,16202.0,141.3959,141.6778,140.1485,141.1652,16202.0
2015-08-31 09:35:00,164.96,165.14,164.0,164.36,9833.0,140.9345,141.0883,140.1143,140.4219,9833.0
2015-08-31 09:40:00,164.37,164.92,164.19,164.92,6531.0,140.4304,140.9003,140.2767,140.9003,6531.0
2015-08-31 09:45:00,164.9,165.57,164.84,164.97,9756.0,140.8833,141.4557,140.832,140.9431,9756.0
2015-08-31 09:50:00,164.92,165.28,164.8,165.28,5552.0,140.9003,141.2079,140.7978,141.2079,5552.0
2015-08-31 09:55:00,165.06,165.06,164.41,164.51,10948.0,141.02,141.02,140.4646,140.5501,10948.0
2015-08-31 10:00:00,164.71,164.71,164.25,164.3,7392.0,140.7209,140.7209,140.3279,140.3706,7392.0
2015-08-31 10:05:00,164.41,164.53,164.31,164.33,17735.0,140.4646,140.5671,140.3792,140.3963,17735.0
2015-08-31 10:10:00,164.31,164.75,164.3,164.66,4000.0,140.3792,140.7551,140.3706,140.6782,4000.0
2015-08-31 10:15:00,164.56,164.88,164.48,164.68,8038.0,140.5928,140.8662,140.5244,140.6953,8038.0
2015-08-31 10:20:00,164.58,165.1,164.56,164.93,5585.0,140.6099,141.0541,140.5928,140.9089,5585.0
2015-08-31 10:25:00,165.07,165.1,164.88,165.1,7972.0,141.0285,141.0541,140.8662,141.0541,7972.0
2015-08-31 10:30:00,165.03,165.03,164.55,164.75,9587.0,140.9943,140.9943,140.5842,140.7551,9587.0
2015-08-31 10:35:00,164.79,164.94,164.7,164.83,5627.0,140.7893,140.9174,140.7124,140.8234,5627.0
2015-08-31 10:40:00,164.81,164.86,164.61,164.7,7994.0,140.8064,140.8491,140.6355,140.7124,7994.0
2015-08-31 10:45:00,164.72,164.82,164.63,164.63,2945.0,140.7295,140.8149,140.6526,140.6526,2945.0
2015-08-31 10:50:00,164.63,164.79,164.47,164.65,4999.0,140.6526,140.7893,140.5159,140.6697,4999.0
2015-08-31 10:55:00,164.65,164.77,164.45,164.54,6477.0,140.6697,140.7722,140.4988,140.5757,6477.0
2015-08-31 11:00:00,164.53,164.53,164.17,164.31,4432.0,140.5671,140.5671,140.2596,140.3792,4432.0
2015-08-31 11:05:00,164.35,164.44,164.09,164.15,7162.0,140.4134,140.4903,140.1912,140.2425,7162.0
2015-08-31 11:10:00,164.16,164.48,164.15,164.48,21001.0,140.251,140.5244,140.2425,140.5244,21001.0
2015-08-31 11:15:00,164.42,164.96,164.42,164.96,21790.0,140.4732,140.9345,140.4732,140.9345,21790.0
2015-08-31 11:20:00,164.99,164.99,164.74,164.93,2985.0,140.9601,140.9601,140.7466,140.9089,2985.0
2015-08-31 11:25:00,164.85,165.0,164.72,164.77,4432.0,140.8405,140.9687,140.7295,140.7722,4432.0
2015-08-31 11:30:00,164.67,164.67,164.42,164.61,4141.0,140.6868,140.6868,140.4732,140.6355,4141.0
2015-08-31 11:35:00,164.65,164.91,164.57,164.91,4139.0,140.6697,140.8918,140.6013,140.8918,4139.0
2015-08-31 11:40:00,165.0,165.48,164.99,165.46,3896.0,140.9687,141.3788,140.9601,141.3617,3896.0
2015-08-31 11:45:00,165.4,165.6,165.36,165.45,14529.0,141.3104,141.4813,141.2763,141.3531,14529.0
2015-08-31 11:50:00,165.45,165.45,165.23,165.25,6457.0,141.3531,141.3531,141.1652,141.1823,6457.0
2015-08-31 11:55:00,165.19,165.19,164.94,165.1,7282.0,141.131,141.131,140.9174,141.0541,7282.0
2015-08-31 12:00:00,165.01,165.21,165.01,165.11,4270.0,140.9772,141.1481,140.9772,141.0627,4270.0
2015-08-31 12:05:00,165.02,165.14,164.99,165.06,8685.0,140.9858,141.0883,140.9601,141.02,8685.0
2015-08-31 12:10:00,165.04,165.09,164.94,165.02,5094.0,141.0029,141.0456,140.9174,140.9858,5094.0
2015-08-31 12:15:00,164.96,165.15,164.96,165.12,2606.0,140.9345,141.0968,140.9345,141.0712,2606.0
2015-08-31 12:20:00,165.15,165.15,165.06,165.12,4723.0,141.0968,141.0968,141.02,141.0712,4723.0
2015-08-31 12:25:00,165.15,165.15,165.07,165.08,3301.0,141.0968,141.0968,141.0285,141.037,3301.0
2015-08-31 12:30:00,165.14,165.15,165.02,165.04,4619.0,141.0883,141.0968,140.9858,141.0029,4619.0
2015-08-31 12:35:00,165.03,165.25,164.99,165.25,5195.0,140.9943,141.1823,140.9601,141.1823,5195.0
2015-08-31 12:40:00,165.21,165.26,165.18,165.23,2150.0,141.1481,141.1908,141.1225,141.1652,2150.0
2015-08-31 12:45:00,165.26,165.27,165.09,165.1,4110.0,141.1908,141.1994,141.0456,141.0541,4110.0
2015-08-31 12:50:00,165.1,165.18,164.91,165.18,2700.0,141.0541,141.1225,140.8918,141.1225,2700.0
2015-08-31 12:55:00,165.14,165.19,164.8,164.89,2605.0,141.0883,141.131,140.7978,140.8747,2605.0
2015-08-31 13:00:00,164.86,164.87,164.62,164.74,4148.0,140.8491,140.8576,140.644,140.7466,4148.0
2015-08-31 13:05:00,164.75,164.91,164.75,164.91,1500.0,140.7551,140.8918,140.7551,140.8918,1500.0
2015-08-31 13:10:00,164.85,164.92,164.8,164.87,6924.0,140.8405,140.9003,140.7978,140.8576,6924.0
2015-08-31 13:15:00,164.88,164.91,164.74,164.87,5901.0,140.8662,140.8918,140.7466,140.8576,5901.0
2015-08-31 13:20:00,164.84,164.85,164.61,164.67,6509.0,140.832,140.8405,140.6355,140.6868,6509.0
2015-08-31 13:25:00,164.64,164.81,164.6,164.71,10998.0,140.6611,140.8064,140.6269,140.7209,10998.0
2015-08-31 13:30:00,164.67,164.69,164.41,164.43,3087.0,140.6868,140.7038,140.4646,140.4817,3087.0
2015-08-31 13:35:00,164.44,164.45,164.34,164.44,2650.0,140.4903,140.4988,140.4048,140.4903,2650.0
2015-08-31 13:40:00,164.43,164.57,164.42,164.57,3250.0,140.4817,140.6013,140.4732,140.6013,3250.0
2015-08-31 13:45:00,164.54,164.56,164.34,164.37,2600.0,140.5757,140.5928,140.4048,140.4304,2600.0
2015-08-31 13:50:00,164.34,164.47,164.29,164.47,3564.0,140.4048,140.5159,140.3621,140.5159,3564.0
2015-08-31 13:55:00,164.45,164.54,164.34,164.54,5955.0,140.4988,140.5757,140.4048,140.5757,5955.0
2015-08-31 14:00:00,164.52,164.7,164.52,164.55,4345.0,140.5586,140.7124,140.5586,140.5842,4345.0
2015-08-31 14:05:00,164.56,164.56,164.37,164.4,3300.0,140.5928,140.5928,140.4304,140.4561,3300.0
2015-08-31 14:10:00,164.37,164.37,164.11,164.14,2600.0,140.4304,140.4304,140.2083,140.2339,2600.0
2015-08-31 14:15:00,164.09,164.22,164.05,164.15,4770.0,140.1912,140.3023,140.1571,140.2425,4770.0
2015-08-31 14:20:00,164.16,164.3,164.16,164.3,6305.0,140.251,140.3706,140.251,140.3706,6305.0
2015-08-31 14:25:00,164.27,164.27,164.12,164.15,5808.0,140.345,140.345,140.2169,140.2425,5808.0
2015-08-31 14:30:00,164.19,164.4,164.1,164.31,6500.0,140.2767,140.4561,140.1998,140.3792,6500.0
2015-08-31 14:35:00,164.27,164.27,164.04,164.04,4814.0,140.345,140.345,140.1485,140.1485,4814.0
2015-08-31 14:40:00,164.03,164.09,163.96,163.96,6524.0,140.14,140.1912,140.0802,140.0802,6524.0
2015-08-31 14:45:00,163.9,163.93,163.84,163.85,4065.0,140.0289,140.0545,139.9776,139.9862,4065.0
2015-08-31 14:50:00,163.86,163.87,163.62,163.67,8400.0,139.9947,140.0033,139.7897,139.8324,8400.0
2015-08-31 14:55:00,163.66,163.82,163.66,163.73,6316.0,139.8239,139.9605,139.8239,139.8837,6316.0
2015-08-31 15:00:00,163.71,163.92,163.71,163.91,7669.0,139.8666,140.046,139.8666,140.0374,7669.0
2015-08-31 15:05:00,163.86,164.3,163.86,164.13,7671.0,139.9947,140.3706,139.9947,140.2254,7671.0
2015-08-31 15:10:00,164.13,164.18,164.03,164.07,6773.0,140.2254,140.2681,140.14,140.1741,6773.0
2015-08-31 15:15:00,164.04,164.07,163.74,163.74,8975.0,140.1485,140.1741,139.8922,139.8922,8975.0
2015-08-31 15:20:00,163.67,163.93,163.6,163.93,6471.0,139.8324,140.0545,139.7726,140.0545,6471.0
2015-08-31 15:25:00,163.89,163.95,163.75,163.95,12188.0,140.0204,140.0716,139.9007,140.0716,12188.0
2015-08-31 15:30:00,163.94,164.43,163.9,164.32,16057.0,140.0631,140.4817,140.0289,140.3877,16057.0
2015-08-31 15:35:00,164.3,164.34,163.96,163.97,9883.0,140.3706,140.4048,140.0802,140.0887,9883.0
2015-08-31 15:40:00,163.97,164.32,163.97,164.32,19468.0,140.0887,140.3877,140.0887,140.3877,19468.0
2015-08-31 15:45:00,164.27,164.51,164.17,164.22,28449.0,140.345,140.5501,140.2596,140.3023,28449.0
2015-08-31 15:50:00,164.22,164.4,164.14,164.24,15805.0,140.3023,140.4561,140.2339,140.3194,15805.0
2015-08-31 15:55:00,164.28,164.3,163.63,163.68,52169.0,140.3536,140.3706,139.7982,139.8409,52169.0
2015-09-01 09:30:00,160.75,160.86,160.13,160.13,26481.0,137.3377,137.4317,136.808,136.808,26481.0
2015-09-01 09:35:00,160.25,160.36,159.34,159.98,31268.0,136.9105,137.0045,136.133,136.6798,31268.0
2015-09-01 09:40:00,160.0,160.48,159.51,160.36,23081.0,136.6969,137.107,136.2783,137.0045,23081.0
2015-09-01 09:45:00,160.18,160.82,160.1,160.56,35115.0,136.8507,137.3975,136.7823,137.1753,35115.0
2015-09-01 09:50:00,160.51,160.79,160.06,160.7,12273.0,137.1326,137.3719,136.7482,137.295,12273.0
2015-09-01 09:55:00,160.6,160.93,160.25,160.9,8309.0,137.2095,137.4915,136.9105,137.4658,8309.0
2015-09-01 10:00:00,160.78,160.89,160.0,160.0,18445.0,137.3633,137.4573,136.6969,136.6969,18445.0
2015-09-01 10:05:00,160.01,160.72,159.99,160.63,12790.0,136.7055,137.312,136.6884,137.2352,12790.0
2015-09-01 10:10:00,160.57,160.79,160.26,160.26,12320.0,137.1839,137.3719,136.919,136.919,12320.0
2015-09-01 10:15:00,160.15,160.58,160.15,160.37,14300.0,136.8251,137.1924,136.8251,137.013,14300.0
2015-09-01 10:20:00,160.39,160.62,160.31,160.62,10583.0,137.0301,137.2266,136.9618,137.2266,10583.0
2015-09-01 10:25:00,160.62,160.98,160.58,160.98,7053.0,137.2266,137.5342,137.1924,137.5342,7053.0
2015-09-01 10:30:00,160.87,161.26,160.79,161.26,13967.0,137.4402,137.7734,137.3719,137.7734,13967.0
2015-09-01 10:35:00,161.38,161.69,160.98,161.17,13022.0,137.8759,138.1408,137.5342,137.6965,13022.0
2015-09-01 10:40:00,161.03,161.14,160.78,160.96,30880.0,137.5769,137.6709,137.3633,137.5171,30880.0
2015-09-01 10:45:00,160.97,161.04,160.66,160.93,8303.0,137.5256,137.5854,137.2608,137.4915,8303.0
2015-09-01 10:50:00,160.89,160.93,160.57,160.81,10193.0,137.4573,137.4915,137.1839,137.3889,10193.0
2015-09-01 10:55:00,160.75,161.05,160.65,161.05,14469.0,137.3377,137.594,137.2522,137.594,14469.0
2015-09-01 11:00:00,161.05,161.13,160.78,161.04,17947.0,137.594,137.6623,137.3633,137.5854,17947.0
2015-09-01 11:05:00,161.13,161.37,160.95,161.3,4090.0,137.6623,137.8674,137.5085,137.8076,4090.0
2015-09-01 11:10:00,161.3,161.37,161.13,161.18,8633.0,137.8076,137.8674,137.6623,137.7051,8633.0
2015-09-01 11:15:00,161.02,161.27,160.95,161.07,6236.0,137.5684,137.7819,137.5085,137.6111,6236.0
2015-09-01 11:20:00,161.0,161.11,160.96,160.96,12817.0,137.5513,137.6452,137.5171,137.5171,12817.0
2015-09-01 11:25:00,160.96,160.96,160.55,160.55,8473.0,137.5171,137.5171,137.1668,137.1668,8473.0
2015-09-01 11:30:00,160.57,160.92,160.53,160.9,8113.0,137.1839,137.4829,137.1497,137.4658,8113.0
2015-09-01 11:35:00,160.91,160.92,160.71,160.71,5762.0,137.4744,137.4829,137.3035,137.3035,5762.0
2015-09-01 11:40:00,160.76,160.99,160.64,160.9,12377.0,137.3462,137.5427,137.2437,137.4658,12377.0
2015-09-01 11:45:00,160.94,160.99,160.75,160.96,5697.0,137.5,137.5427,137.3377,137.5171,5697.0
2015-09-01 11:50:00,161.03,161.05,160.8,160.94,12483.0,137.5769,137.594,137.3804,137.5,12483.0
2015-09-01 11:55:00,160.93,160.99,160.73,160.87,4512.0,137.4915,137.5427,137.3206,137.4402,4512.0
2015-09-01 12:00:00,160.77,161.01,160.59,160.75,18327.0,137.3548,137.5598,137.201,137.3377,18327.0
2015-09-01 12:05:00,160.65,160.75,160.44,160.44,7491.0,137.2522,137.3377,137.0728,137.0728,7491.0
2015-09-01 12:10:00,160.38,160.55,160.38,160.5,5500.0,137.0216,137.1668,137.0216,137.1241,5500.0
2015-09-01 12:15:00,160.51,160.65,160.45,160.57,7350.0,137.1326,137.2522,137.0814,137.1839,7350.0
2015-09-01 12:20:00,160.61,160.61,160.41,160.55,8092.0,137.2181,137.2181,137.0472,137.1668,8092.0
2015-09-01 12:25:00,160.51,160.53,160.34,160.4,9285.0,137.1326,137.1497,136.9874,137.0387,9285.0
2015-09-01 12:30:00,160.29,160.41,160.23,160.4,7027.0,136.9447,137.0472,136.8934,137.0387,7027.0
2015-09-01 12:35:00,160.35,160.39,160.18,160.24,6196.0,136.9959,137.0301,136.8507,136.902,6196.0
2015-09-01 12:40:00,160.19,160.33,159.82,160.06,20378.0,136.8592,136.9788,136.5431,136.7482,20378.0
2015-09-01 12:45:00,159.93,159.97,159.76,159.9,6935.0,136.6371,136.6713,136.4919,136.6115,6935.0
2015-09-01 12:50:00,159.8,159.9,159.6,159.9,5268.0,136.526,136.6115,136.3552,136.6115,5268.0
2015-09-01 12:55:00,159.91,159.94,159.7,159.73,7858.0,136.62,136.6456,136.4406,136.4662,7858.0
2015-09-01 13:00:00,159.63,160.17,159.63,160.16,6744.0,136.3808,136.8422,136.3808,136.8336,6744.0
2015-09-01 13:05:00,160.23,160.23,159.58,159.58,6074.0,136.8934,136.8934,136.3381,136.3381,6074.0
2015-09-01 13:10:00,159.58,159.74,159.39,159.49,9285.0,136.3381,136.4748,136.1758,136.2612,9285.0
2015-09-01 13:15:00,159.49,159.81,159.49,159.74,19133.0,136.2612,136.5346,136.2612,136.4748,19133.0
2015-09-01 13:20:00,159.61,159.78,159.55,159.78,6088.0,136.3637,136.509,136.3125,136.509,6088.0
2015-09-01 13:25:00,159.7,160.26,159.64,160.18,9975.0,136.4406,136.919,136.3893,136.8507,9975.0
2015-09-01 13:30:00,160.11,160.3,160.0,160.02,6593.0,136.7909,136.9532,136.6969,136.714,6593.0
2015-09-01 13:35:00,160.02,160.15,159.86,160.05,12479.0,136.714,136.8251,136.5773,136.7396,12479.0
2015-09-01 13:40:00,160.1,160.35,159.99,160.35,6150.0,136.7823,136.9959,136.6884,136.9959,6150.0
2015-09-01 13:45:00,160.35,160.54,160.23,160.38,14340.0,136.9959,137.1583,136.8934,137.0216,14340.0
2015-09-01 13:50:00,160.32,160.5,160.27,160.5,6586.0,136.9703,137.1241,136.9276,137.1241,6586.0
2015-09-01 13:55:00,160.36,160.42,160.17,160.35,9900.0,137.0045,137.0557,136.8422,136.9959,9900.0
2015-09-01 14:00:00,160.29,160.29,159.98,160.15,6661.0,136.9447,136.9447,136.6798,136.8251,6661.0
2015-09-01 14:05:00,160.11,160.12,159.97,160.03,17188.0,136.7909,136.7994,136.6713,136.7225,17188.0
2015-09-01 14:10:00,159.96,160.09,159.86,160.09,9418.0,136.6627,136.7738,136.5773,136.7738,9418.0
2015-09-01 14:15:00,159.94,159.99,159.67,159.75,8587.0,136.6456,136.6884,136.415,136.4833,8587.0
2015-09-01 14:20:00,159.57,160.04,159.57,159.99,14152.0,136.3295,136.7311,136.3295,136.6884,14152.0
2015-09-01 14:25:00,160.01,160.06,159.81,159.9,9187.0,136.7055,136.7482,136.5346,136.6115,9187.0
2015-09-01 14:30:00,159.83,160.4,159.75,160.23,18159.0,136.5517,137.0387,136.4833,136.8934,18159.0
2015-09-01 14:35:00,160.22,160.46,160.15,160.46,11219.0,136.8849,137.0899,136.8251,137.0899,11219.0
2015-09-01 14:40:00,160.57,160.61,160.16,160.16,14936.0,137.1839,137.2181,136.8336,136.8336,14936.0
2015-09-01 14:45:00,160.09,160.33,159.99,159.99,10788.0,136.7738,136.9788,136.6884,136.6884,10788.0
2015-09-01 14:50:00,159.99,160.45,159.85,159.91,17810.0,136.6884,137.0814,136.5688,136.62,17810.0
2015-09-01 14:55:00,159.96,160.17,159.94,159.94,13598.0,136.6627,136.8422,136.6456,136.6456,13598.0
2015-09-01 15:00:00,160.07,160.2,159.78,160.04,12428.0,136.7567,136.8678,136.509,136.7311,12428.0
2015-09-01 15:05:00,159.95,160.05,159.69,160.01,14257.0,136.6542,136.7396,136.4321,136.7055,14257.0
2015-09-01 15:10:00,159.96,160.2,159.78,160.13,13848.0,136.6627,136.8678,136.509,136.808,13848.0
2015-09-01 15:15:00,160.04,160.12,159.9,159.92,10252.0,136.7311,136.7994,136.6115,136.6286,10252.0
2015-09-01 15:20:00,159.93,160.11,159.8,159.87,16317.0,136.6371,136.7909,136.526,136.5858,16317.0
2015-09-01 15:25:00,159.92,160.11,159.48,159.5,17126.0,136.6286,136.7909,136.2526,136.2697,17126.0
2015-09-01 15:30:00,159.53,159.64,159.4,159.42,13952.0,136.2954,136.3893,136.1843,136.2014,13952.0
2015-09-01 15:35:00,159.43,159.61,159.36,159.42,61136.0,136.2099,136.3637,136.1501,136.2014,61136.0
2015-09-01 15:40:00,159.43,159.47,159.18,159.41,89579.0,136.2099,136.2441,135.9963,136.1928,89579.0
2015-09-01 15:45:00,159.44,159.77,158.84,159.27,38406.0,136.2185,136.5004,135.7059,136.0732,38406.0
2015-09-01 15:50:00,159.23,159.61,159.07,159.3,37497.0,136.0391,136.3637,135.9024,136.0989,37497.0
2015-09-01 15:55:00,159.24,159.86,159.05,159.4,124744.0,136.0476,136.5773,135.8853,136.1843,124744.0
2015-09-02 09:30:00,160.95,162.0,160.47,161.83,16282.0,137.5085,138.4056,137.0985,138.2604,16282.0
2015-09-02 09:35:00,161.81,162.28,161.4,162.27,12802.0,138.2433,138.6448,137.893,138.6363,12802.0
2015-09-02 09:40:00,162.37,162.69,162.14,162.28,13110.0,138.7217,138.9951,138.5252,138.6448,13110.0
2015-09-02 09:45:00,162.41,162.65,162.26,162.65,13005.0,138.7559,138.961,138.6278,138.961,13005.0
2015-09-02 09:50:00,162.65,162.69,162.02,162.23,6215.0,138.961,138.9951,138.4227,138.6021,6215.0
2015-09-02 09:55:00,162.36,162.54,162.3,162.42,6250.0,138.7132,138.867,138.6619,138.7645,6250.0
2015-09-02 10:00:00,162.39,162.75,162.3,162.58,4724.0,138.7388,139.0464,138.6619,138.9011,4724.0
2015-09-02 10:05:00,162.39,162.82,162.31,162.81,4660.0,138.7388,139.1062,138.6705,139.0977,4660.0
2015-09-02 10:10:00,162.8,162.86,162.42,162.86,10500.0,139.0891,139.1404,138.7645,139.1404,10500.0
2015-09-02 10:15:00,162.84,162.93,162.4,162.46,8122.0,139.1233,139.2002,138.7474,138.7986,8122.0
2015-09-02 10:20:00,162.43,162.57,162.21,162.29,8960.0,138.773,138.8926,138.585,138.6534,8960.0
2015-09-02 10:25:00,162.35,162.35,162.08,162.09,19280.0,138.7046,138.7046,138.474,138.4825,19280.0
2015-09-02 10:30:00,162.09,162.14,161.56,161.88,17319.0,138.4825,138.5252,138.0297,138.3031,17319.0
2015-09-02 10:35:00,161.81,162.18,161.81,162.09,7001.0,138.2433,138.5594,138.2433,138.4825,7001.0
2015-09-02 10:40:00,162.11,162.57,162.11,162.35,10003.0,138.4996,138.8926,138.4996,138.7046,10003.0
2015-09-02 10:45:00,162.43,162.54,162.05,162.09,9656.0,138.773,138.867,138.4483,138.4825,9656.0
2015-09-02 10:50:00,162.2,162.39,162.1,162.16,4798.0,138.5765,138.7388,138.4911,138.5423,4798.0
2015-09-02 10:55:00,162.17,162.44,162.12,162.33,9544.0,138.5509,138.7815,138.5081,138.6876,9544.0
2015-09-02 11:00:00,162.34,162.64,162.25,162.55,12283.0,138.6961,138.9524,138.6192,138.8755,12283.0
2015-09-02 11:05:00,162.61,162.8,162.35,162.8,15028.0,138.9268,139.0891,138.7046,139.0891,15028.0
2015-09-02 11:10:00,162.72,162.73,162.53,162.6,4200.0,139.0208,139.0293,138.8584,138.9182,4200.0
2015-09-02 11:15:00,162.49,162.89,162.29,162.81,8951.0,138.8243,139.166,138.6534,139.0977,8951.0
2015-09-02 11:20:00,162.92,162.97,162.59,162.93,8400.0,139.1916,139.2343,138.9097,139.2002,8400.0
2015-09-02 11:25:00,163.0,163.0,162.75,162.89,8385.0,139.26,139.26,139.0464,139.166,8385.0
2015-09-02 11:30:00,162.94,162.94,162.66,162.67,8723.0,139.2087,139.2087,138.9695,138.978,8723.0
2015-09-02 11:35:00,162.66,162.66,162.31,162.31,4699.0,138.9695,138.9695,138.6705,138.6705,4699.0
2015-09-02 11:40:00,162.41,162.81,162.41,162.81,10097.0,138.7559,139.0977,138.7559,139.0977,10097.0
2015-09-02 11:45:00,162.77,162.95,162.42,162.45,19442.0,139.0635,139.2173,138.7645,138.7901,19442.0
2015-09-02 11:50:00,162.39,162.45,162.14,162.25,9206.0,138.7388,138.7901,138.5252,138.6192,9206.0
2015-09-02 11:55:00,162.31,162.35,162.17,162.28,3650.0,138.6705,138.7046,138.5509,138.6448,3650.0
2015-09-02 12:00:00,162.25,162.37,162.23,162.26,2991.0,138.6192,138.7217,138.6021,138.6278,2991.0
2015-09-02 12:05:00,162.34,162.38,162.12,162.28,6503.0,138.6961,138.7303,138.5081,138.6448,6503.0
2015-09-02 12:10:00,162.27,162.35,162.14,162.3,4556.0,138.6363,138.7046,138.5252,138.6619,4556.0
2015-09-02 12:15:00,162.31,162.31,162.04,162.24,10158.0,138.6705,138.6705,138.4398,138.6107,10158.0
2015-09-02 12:20:00,162.2,162.51,162.12,162.51,16821.0,138.5765,138.8413,138.5081,138.8413,16821.0
2015-09-02 12:25:00,162.52,162.78,162.52,162.74,8294.0,138.8499,139.072,138.8499,139.0378,8294.0
2015-09-02 12:30:00,162.73,163.03,162.69,162.8,5762.0,139.0293,139.2856,138.9951,139.0891,5762.0
2015-09-02 12:35:00,162.95,163.05,162.9,163.03,2236.0,139.2173,139.3027,139.1745,139.2856,2236.0
2015-09-02 12:40:00,163.01,163.1,162.86,163.09,7701.0,139.2685,139.3454,139.1404,139.3369,7701.0
2015-09-02 12:45:00,163.1,163.48,163.03,163.41,12740.0,139.3454,139.6701,139.2856,139.6103,12740.0
2015-09-02 12:50:00,163.37,163.37,163.09,163.18,10162.0,139.5761,139.5761,139.3369,139.4138,10162.0
2015-09-02 12:55:00,163.25,163.46,163.19,163.4,3507.0,139.4736,139.653,139.4223,139.6017,3507.0
2015-09-02 13:00:00,163.5,163.51,163.27,163.33,3144.0,139.6872,139.6957,139.4907,139.5419,3144.0
2015-09-02 13:05:00,163.23,163.38,163.1,163.32,3040.0,139.4565,139.5846,139.3454,139.5334,3040.0
2015-09-02 13:10:00,163.34,163.42,163.26,163.33,4538.0,139.5505,139.6188,139.4821,139.5419,4538.0
2015-09-02 13:15:00,163.34,163.37,163.18,163.21,6390.0,139.5505,139.5761,139.4138,139.4394,6390.0
2015-09-02 13:20:00,163.28,163.59,163.28,163.56,4141.0,139.4992,139.764,139.4992,139.7384,4141.0
2015-09-02 13:25:00,163.59,163.66,163.48,163.53,5202.0,139.764,139.8239,139.6701,139.7128,5202.0
2015-09-02 13:30:00,163.59,163.67,163.5,163.51,7315.0,139.764,139.8324,139.6872,139.6957,7315.0
2015-09-02 13:35:00,163.52,163.52,163.22,163.24,4542.0,139.7042,139.7042,139.4479,139.465,4542.0
2015-09-02 13:40:00,163.26,163.55,163.26,163.55,5624.0,139.4821,139.7299,139.4821,139.7299,5624.0
2015-09-02 13:45:00,163.59,163.86,163.59,163.74,4199.0,139.764,139.9947,139.764,139.8922,4199.0
2015-09-02 13:50:00,163.73,163.73,163.34,163.44,11409.0,139.8837,139.8837,139.5505,139.6359,11409.0
2015-09-02 13:55:00,163.38,163.45,163.27,163.29,7159.0,139.5846,139.6444,139.4907,139.5077,7159.0
2015-09-02 14:00:00,163.37,163.63,163.18,163.41,5609.0,139.5761,139.7982,139.4138,139.6103,5609.0
2015-09-02 14:05:00,163.42,163.66,163.41,163.51,6835.0,139.6188,139.8239,139.6103,139.6957,6835.0
2015-09-02 14:10:00,163.64,163.79,163.6,163.65,6885.0,139.8068,139.9349,139.7726,139.8153,6885.0
2015-09-02 14:15:00,163.69,163.77,163.52,163.52,6502.0,139.8495,139.9178,139.7042,139.7042,6502.0
2015-09-02 14:20:00,163.52,163.64,163.5,163.61,5332.0,139.7042,139.8068,139.6872,139.7811,5332.0
2015-09-02 14:25:00,163.69,163.72,163.34,163.46,6617.0,139.8495,139.8751,139.5505,139.653,6617.0
2015-09-02 14:30:00,163.57,163.68,163.38,163.59,9399.0,139.747,139.8409,139.5846,139.764,9399.0
2015-09-02 14:35:00,163.65,163.71,163.4,163.48,8741.0,139.8153,139.8666,139.6017,139.6701,8741.0
2015-09-02 14:40:00,163.54,163.6,163.09,163.2,9440.0,139.7213,139.7726,139.3369,139.4308,9440.0
2015-09-02 14:45:00,163.2,163.23,163.01,163.13,4749.0,139.4308,139.4565,139.2685,139.371,4749.0
2015-09-02 14:50:00,163.22,163.62,163.2,163.34,8033.0,139.4479,139.7897,139.4308,139.5505,8033.0
2015-09-02 14:55:00,163.34,163.47,163.22,163.47,7435.0,139.5505,139.6615,139.4479,139.6615,7435.0
2015-09-02 15:00:00,163.46,163.76,163.42,163.66,8683.0,139.653,139.9093,139.6188,139.8239,8683.0
2015-09-02 15:05:00,163.63,163.7,163.32,163.39,10161.0,139.7982,139.858,139.5334,139.5932,10161.0
2015-09-02 15:10:00,163.39,163.54,163.12,163.14,11142.0,139.5932,139.7213,139.3625,139.3796,11142.0
2015-09-02 15:15:00,163.21,163.21,162.81,163.2,11770.0,139.4394,139.4394,139.0977,139.4308,11770.0
2015-09-02 15:20:00,163.22,163.23,162.98,163.14,8236.0,139.4479,139.4565,139.2429,139.3796,8236.0
2015-09-02 15:25:00,163.15,163.47,163.09,163.42,10294.0,139.3881,139.6615,139.3369,139.6188,10294.0
2015-09-02 15:30:00,163.45,163.48,163.22,163.36,10447.0,139.6444,139.6701,139.4479,139.5675,10447.0
2015-09-02 15:35:00,163.37,163.86,163.37,163.72,21058.0,139.5761,139.9947,139.5761,139.8751,21058.0
2015-09-02 15:40:00,163.72,163.83,163.61,163.83,13995.0,139.8751,139.9691,139.7811,139.9691,13995.0
2015-09-02 15:45:00,163.81,164.04,163.74,163.8,23308.0,139.952,140.1485,139.8922,139.9435,23308.0
2015-09-02 15:50:00,163.86,164.17,163.86,163.99,17335.0,139.9947,140.2596,139.9947,140.1058,17335.0
2015-09-02 15:55:00,163.95,164.63,163.95,164.61,57490.0,140.0716,140.6526,140.0716,140.6355,57490.0
2015-09-03 09:30:00,164.95,166.14,164.35,165.4,20276.0,140.926,141.9427,140.4134,141.3104,20276.0
2015-09-03 09:35:00,165.64,166.1,165.45,166.04,30649.0,141.5155,141.9085,141.3531,141.8572,30649.0
2015-09-03 09:40:00,166.21,166.81,166.0,166.58,13133.0,142.0025,142.5151,141.823,142.3186,13133.0
2015-09-03 09:45:00,166.5,166.64,166.19,166.3,5967.0,142.2502,142.3698,141.9854,142.0794,5967.0
2015-09-03 09:50:00,166.29,166.42,166.06,166.06,15415.0,142.0708,142.1819,141.8743,141.8743,15415.0
2015-09-03 09:55:00,166.12,166.18,165.64,165.77,14239.0,141.9256,141.9768,141.5155,141.6265,14239.0
2015-09-03 10:00:00,165.84,165.89,165.44,165.44,18107.0,141.6863,141.7291,141.3446,141.3446,18107.0
2015-09-03 10:05:00,165.57,165.83,165.5,165.76,7610.0,141.4557,141.6778,141.3959,141.618,7610.0
2015-09-03 10:10:00,165.71,166.0,165.57,165.92,8744.0,141.5753,141.823,141.4557,141.7547,8744.0
2015-09-03 10:15:00,166.05,166.42,165.94,166.38,3726.0,141.8658,142.1819,141.7718,142.1477,3726.0
2015-09-03 10:20:00,166.47,166.54,166.24,166.24,8447.0,142.2246,142.2844,142.0281,142.0281,8447.0
2015-09-03 10:25:00,166.3,166.5,166.29,166.37,5200.0,142.0794,142.2502,142.0708,142.1392,5200.0
2015-09-03 10:30:00,166.32,166.35,166.11,166.18,4848.0,142.0964,142.1221,141.917,141.9768,4848.0
2015-09-03 10:35:00,166.23,166.35,166.17,166.19,5976.0,142.0195,142.1221,141.9683,141.9854,5976.0
2015-09-03 10:40:00,166.27,166.46,166.23,166.38,6071.0,142.0537,142.216,142.0195,142.1477,6071.0
2015-09-03 10:45:00,166.33,166.48,166.25,166.48,5330.0,142.105,142.2331,142.0366,142.2331,5330.0
2015-09-03 10:50:00,166.48,166.91,166.42,166.71,10368.0,142.2331,142.6005,142.1819,142.4296,10368.0
2015-09-03 10:55:00,166.75,166.85,166.67,166.79,7993.0,142.4638,142.5492,142.3955,142.498,7993.0
2015-09-03 11:00:00,166.76,166.81,166.43,166.51,8679.0,142.4724,142.5151,142.1904,142.2588,8679.0
2015-09-03 11:05:00,166.51,166.7,166.34,166.48,9295.0,142.2588,142.4211,142.1135,142.2331,9295.0
2015-09-03 11:10:00,166.51,166.58,166.14,166.15,4954.0,142.2588,142.3186,141.9427,141.9512,4954.0
2015-09-03 11:15:00,166.15,166.24,166.1,166.22,5288.0,141.9512,142.0281,141.9085,142.011,5288.0
2015-09-03 11:20:00,166.2,166.2,165.92,165.94,9466.0,141.9939,141.9939,141.7547,141.7718,9466.0
2015-09-03 11:25:00,166.04,166.13,165.9,165.98,5000.0,141.8572,141.9341,141.7376,141.806,5000.0
2015-09-03 11:30:00,166.02,166.06,165.83,165.92,6623.0,141.8401,141.8743,141.6778,141.7547,6623.0
2015-09-03 11:35:00,166.01,166.06,165.87,165.87,4511.0,141.8316,141.8743,141.712,141.712,4511.0
2015-09-03 11:40:00,165.96,166.14,165.88,166.03,6495.0,141.7889,141.9427,141.7205,141.8487,6495.0
2015-09-03 11:45:00,166.03,166.14,165.86,165.86,5866.0,141.8487,141.9427,141.7034,141.7034,5866.0
2015-09-03 11:50:00,165.97,166.13,165.88,166.11,5176.0,141.7974,141.9341,141.7205,141.917,5176.0
2015-09-03 11:55:00,166.08,166.2,166.05,166.11,7588.0,141.8914,141.9939,141.8658,141.917,7588.0
2015-09-03 12:00:00,166.09,166.15,166.0,166.11,4048.0,141.8999,141.9512,141.823,141.917,4048.0
2015-09-03 12:05:00,166.2,166.32,166.02,166.02,4598.0,141.9939,142.0964,141.8401,141.8401,4598.0
2015-09-03 12:10:00,166.02,166.02,165.79,165.92,6692.0,141.8401,141.8401,141.6436,141.7547,6692.0
2015-09-03 12:15:00,165.92,166.08,165.92,166.08,3941.0,141.7547,141.8914,141.7547,141.8914,3941.0
2015-09-03 12:20:00,166.08,166.14,165.98,166.14,3434.0,141.8914,141.9427,141.806,141.9427,3434.0
2015-09-03 12:25:00,166.09,166.11,165.94,166.03,2750.0,141.8999,141.917,141.7718,141.8487,2750.0
2015-09-03 12:30:00,165.98,166.01,165.83,165.89,4093.0,141.806,141.8316,141.6778,141.7291,4093.0
2015-09-03 12:35:00,165.88,165.95,165.85,165.89,4519.0,141.7205,141.7803,141.6949,141.7291,4519.0
2015-09-03 12:40:00,165.83,165.94,165.64,165.92,16478.0,141.6778,141.7718,141.5155,141.7547,16478.0
2015-09-03 12:45:00,165.97,166.06,165.92,165.96,8108.0,141.7974,141.8743,141.7547,141.7889,8108.0
2015-09-03 12:50:00,166.0,166.0,165.72,165.85,2500.0,141.823,141.823,141.5838,141.6949,2500.0
2015-09-03 12:55:00,165.88,165.88,165.72,165.74,7881.0,141.7205,141.7205,141.5838,141.6009,7881.0
2015-09-03 13:00:00,165.73,165.73,165.57,165.66,1400.0,141.5924,141.5924,141.4557,141.5326,1400.0
2015-09-03 13:05:00,165.62,165.63,165.14,165.38,7358.0,141.4984,141.5069,141.0883,141.2933,7358.0
2015-09-03 13:10:00,165.27,165.34,165.15,165.3,4461.0,141.1994,141.2592,141.0968,141.225,4461.0
2015-09-03 13:15:00,165.24,165.57,165.24,165.56,6285.0,141.1737,141.4557,141.1737,141.4471,6285.0
2015-09-03 13:20:00,165.66,165.66,165.4,165.48,2949.0,141.5326,141.5326,141.3104,141.3788,2949.0
2015-09-03 13:25:00,165.49,165.69,165.41,165.6,7354.0,141.3873,141.5582,141.319,141.4813,7354.0
2015-09-03 13:30:00,165.6,165.68,165.42,165.62,5902.0,141.4813,141.5497,141.3275,141.4984,5902.0
2015-09-03 13:35:00,165.65,165.65,165.42,165.43,2800.0,141.524,141.524,141.3275,141.3361,2800.0
2015-09-03 13:40:00,165.39,165.41,165.16,165.18,5833.0,141.3019,141.319,141.1054,141.1225,5833.0
2015-09-03 13:45:00,165.22,165.39,165.16,165.34,7093.0,141.1566,141.3019,141.1054,141.2592,7093.0
2015-09-03 13:50:00,165.3,165.3,164.78,164.97,6956.0,141.225,141.225,140.7807,140.9431,6956.0
2015-09-03 13:55:00,165.06,165.06,164.77,164.77,4480.0,141.02,141.02,140.7722,140.7722,4480.0
2015-09-03 14:00:00,164.71,164.75,164.57,164.75,8358.0,140.7209,140.7551,140.6013,140.7551,8358.0
2015-09-03 14:05:00,164.75,164.86,164.37,164.37,8930.0,140.7551,140.8491,140.4304,140.4304,8930.0
2015-09-03 14:10:00,164.44,164.65,164.4,164.55,11423.0,140.4903,140.6697,140.4561,140.5842,11423.0
2015-09-03 14:15:00,164.61,164.83,164.58,164.64,8936.0,140.6355,140.8234,140.6099,140.6611,8936.0
2015-09-03 14:20:00,164.65,164.76,164.53,164.76,3322.0,140.6697,140.7636,140.5671,140.7636,3322.0
2015-09-03 14:25:00,164.7,164.91,164.69,164.8,11051.0,140.7124,140.8918,140.7038,140.7978,11051.0
2015-09-03 14:30:00,164.86,164.9,164.68,164.69,5100.0,140.8491,140.8833,140.6953,140.7038,5100.0
2015-09-03 14:35:00,164.69,165.11,164.65,165.08,9169.0,140.7038,141.0627,140.6697,141.037,9169.0
2015-09-03 14:40:00,165.09,165.3,164.88,165.3,8535.0,141.0456,141.225,140.8662,141.225,8535.0
2015-09-03 14:45:00,165.27,165.34,165.18,165.31,8398.0,141.1994,141.2592,141.1225,141.2335,8398.0
2015-09-03 14:50:00,165.26,165.3,165.15,165.22,5492.0,141.1908,141.225,141.0968,141.1566,5492.0
2015-09-03 14:55:00,165.21,165.21,164.94,165.14,12052.0,141.1481,141.1481,140.9174,141.0883,12052.0
2015-09-03 15:00:00,165.18,165.36,165.11,165.23,8489.0,141.1225,141.2763,141.0627,141.1652,8489.0
2015-09-03 15:05:00,165.27,165.27,164.79,164.79,8664.0,141.1994,141.1994,140.7893,140.7893,8664.0
2015-09-03 15:10:00,164.85,165.16,164.69,165.16,16153.0,140.8405,141.1054,140.7038,141.1054,16153.0
2015-09-03 15:15:00,165.1,165.16,164.8,164.9,10100.0,141.0541,141.1054,140.7978,140.8833,10100.0
2015-09-03 15:20:00,164.91,165.11,164.87,164.87,14963.0,140.8918,141.0627,140.8576,140.8576,14963.0
2015-09-03 15:25:00,164.91,164.94,164.55,164.7,21795.0,140.8918,140.9174,140.5842,140.7124,21795.0
2015-09-03 15:30:00,164.68,164.84,164.56,164.75,15119.0,140.6953,140.832,140.5928,140.7551,15119.0
2015-09-03 15:35:00,164.69,164.73,164.33,164.57,29992.0,140.7038,140.738,140.3963,140.6013,29992.0
2015-09-03 15:40:00,164.55,164.86,164.38,164.61,27908.0,140.5842,140.8491,140.439,140.6355,27908.0
2015-09-03 15:45:00,164.58,165.05,164.42,164.73,31971.0,140.6099,141.0114,140.4732,140.738,31971.0
2015-09-03 15:50:00,164.72,165.05,164.69,164.83,31166.0,140.7295,141.0114,140.7038,140.8234,31166.0
2015-09-03 15:55:00,164.82,165.14,164.65,164.66,69216.0,140.8149,141.0883,140.6697,140.6782,69216.0
2015-09-04 09:30:00,162.93,163.09,161.79,161.8,13147.0,139.2002,139.3369,138.2262,138.2348,13147.0
2015-09-04 09:35:00,161.75,162.89,161.67,162.4,17983.0,138.192,139.166,138.1237,138.7474,17983.0
2015-09-04 09:40:00,162.43,162.89,162.29,162.48,4875.0,138.773,139.166,138.6534,138.8157,4875.0
2015-09-04 09:45:00,162.53,162.53,161.9,161.9,12814.0,138.8584,138.8584,138.3202,138.3202,12814.0
2015-09-04 09:50:00,161.91,162.12,161.71,161.96,38314.0,138.3287,138.5081,138.1579,138.3714,38314.0
2015-09-04 09:55:00,162.07,162.22,162.01,162.2,6155.0,138.4654,138.5936,138.4142,138.5765,6155.0
2015-09-04 10:00:00,162.24,162.68,162.1,162.59,17792.0,138.6107,138.9866,138.4911,138.9097,17792.0
2015-09-04 10:05:00,162.61,162.78,162.47,162.78,6648.0,138.9268,139.072,138.8072,139.072,6648.0
2015-09-04 10:10:00,162.69,162.7,162.33,162.42,9411.0,138.9951,139.0037,138.6876,138.7645,9411.0
2015-09-04 10:15:00,162.41,162.56,162.19,162.37,10280.0,138.7559,138.8841,138.5679,138.7217,10280.0
2015-09-04 10:20:00,162.38,162.77,162.38,162.52,6614.0,138.7303,139.0635,138.7303,138.8499,6614.0
2015-09-04 10:25:00,162.52,162.58,162.26,162.58,6076.0,138.8499,138.9011,138.6278,138.9011,6076.0
2015-09-04 10:30:00,162.57,162.85,162.54,162.62,5288.0,138.8926,139.1318,138.867,138.9353,5288.0
2015-09-04 10:35:00,162.55,162.77,162.28,162.77,10039.0,138.8755,139.0635,138.6448,139.0635,10039.0
2015-09-04 10:40:00,162.69,162.72,162.14,162.35,12771.0,138.9951,139.0208,138.5252,138.7046,12771.0
2015-09-04 10:45:00,162.43,162.44,162.17,162.24,7886.0,138.773,138.7815,138.5509,138.6107,7886.0
2015-09-04 10:50:00,162.19,162.28,162.12,162.17,6323.0,138.5679,138.6448,138.5081,138.5509,6323.0
2015-09-04 10:55:00,162.11,162.25,161.96,162.24,18453.0,138.4996,138.6192,138.3714,138.6107,18453.0
2015-09-04 11:00:00,162.25,162.35,162.03,162.03,8277.0,138.6192,138.7046,138.4313,138.4313,8277.0
2015-09-04 11:05:00,162.06,162.16,161.88,162.08,14385.0,138.4569,138.5423,138.3031,138.474,14385.0
2015-09-04 11:10:00,162.08,162.18,161.91,162.16,24862.0,138.474,138.5594,138.3287,138.5423,24862.0
2015-09-04 11:15:00,162.16,162.26,162.01,162.25,7187.0,138.5423,138.6278,138.4142,138.6192,7187.0
2015-09-04 11:20:00,162.17,162.42,162.13,162.35,4738.0,138.5509,138.7645,138.5167,138.7046,4738.0
2015-09-04 11:25:00,162.37,162.39,162.04,162.12,8363.0,138.7217,138.7388,138.4398,138.5081,8363.0
2015-09-04 11:30:00,162.15,162.15,161.87,161.97,31663.0,138.5338,138.5338,138.2946,138.38,31663.0
2015-09-04 11:35:00,162.04,162.13,161.9,161.93,9142.0,138.4398,138.5167,138.3202,138.3458,9142.0
2015-09-04 11:40:00,161.97,162.15,161.97,162.08,6696.0,138.38,138.5338,138.38,138.474,6696.0
2015-09-04 11:45:00,162.0,162.19,161.95,162.15,10867.0,138.4056,138.5679,138.3629,138.5338,10867.0
2015-09-04 11:50:00,162.15,162.2,161.96,162.07,16872.0,138.5338,138.5765,138.3714,138.4654,16872.0
2015-09-04 11:55:00,162.0,162.13,161.96,162.04,7070.0,138.4056,138.5167,138.3714,138.4398,7070.0
2015-09-04 12:00:00,162.08,162.08,161.91,162.0,8333.0,138.474,138.474,138.3287,138.4056,8333.0
2015-09-04 12:05:00,162.0,162.11,161.87,162.07,8540.0,138.4056,138.4996,138.2946,138.4654,8540.0
2015-09-04 12:10:00,162.06,162.13,161.81,161.89,12253.0,138.4569,138.5167,138.2433,138.3116,12253.0
2015-09-04 12:15:00,161.88,162.01,161.82,161.88,14807.0,138.3031,138.4142,138.2518,138.3031,14807.0
2015-09-04 12:20:00,161.85,161.95,161.73,161.75,5586.0,138.2775,138.3629,138.1749,138.192,5586.0
2015-09-04 12:25:00,161.7,161.81,161.56,161.57,7353.0,138.1493,138.2433,138.0297,138.0382,7353.0
2015-09-04 12:30:00,161.57,161.78,161.5,161.78,7274.0,138.0382,138.2177,137.9784,138.2177,7274.0
2015-09-04 12:35:00,161.75,161.86,161.7,161.77,5741.0,138.192,138.286,138.1493,138.2091,5741.0
2015-09-04 12:40:00,161.73,161.74,161.61,161.61,4195.0,138.1749,138.1835,138.0724,138.0724,4195.0
2015-09-04 12:45:00,161.61,161.76,161.48,161.75,6897.0,138.0724,138.2006,137.9614,138.192,6897.0
2015-09-04 12:50:00,161.71,161.8,161.59,161.68,7253.0,138.1579,138.2348,138.0553,138.1322,7253.0
2015-09-04 12:55:00,161.67,161.68,161.45,161.5,5923.0,138.1237,138.1322,137.9357,137.9784,5923.0
2015-09-04 13:00:00,161.58,161.58,161.23,161.34,8678.0,138.0468,138.0468,137.7478,137.8417,8678.0
2015-09-04 13:05:00,161.41,161.49,161.23,161.39,5287.0,137.9016,137.9699,137.7478,137.8845,5287.0
2015-09-04 13:10:00,161.34,161.54,161.17,161.3,6192.0,137.8417,138.0126,137.6965,137.8076,6192.0
2015-09-04 13:15:00,161.26,161.43,161.22,161.29,4700.0,137.7734,137.9186,137.7392,137.799,4700.0
2015-09-04 13:20:00,161.31,161.34,161.05,161.1,7822.0,137.8161,137.8417,137.594,137.6367,7822.0
2015-09-04 13:25:00,161.14,161.24,161.09,161.16,6677.0,137.6709,137.7563,137.6282,137.688,6677.0
2015-09-04 13:30:00,161.19,161.44,161.11,161.39,7685.0,137.7136,137.9272,137.6452,137.8845,7685.0
2015-09-04 13:35:00,161.43,161.57,161.3,161.56,8331.0,137.9186,138.0382,137.8076,138.0297,8331.0
2015-09-04 13:40:00,161.52,161.55,161.35,161.48,8500.0,137.9955,138.0212,137.8503,137.9614,8500.0
2015-09-04 13:45:00,161.49,161.61,161.44,161.49,7950.0,137.9699,138.0724,137.9272,137.9699,7950.0
2015-09-04 13:50:00,161.5,161.73,161.5,161.68,6941.0,137.9784,138.1749,137.9784,138.1322,6941.0
2015-09-04 13:55:00,161.59,161.69,161.46,161.64,9401.0,138.0553,138.1408,137.9443,138.0981,9401.0
2015-09-04 14:00:00,161.59,161.62,161.37,161.51,12933.0,138.0553,138.081,137.8674,137.987,12933.0
2015-09-04 14:05:00,161.56,161.57,161.36,161.5,10912.0,138.0297,138.0382,137.8588,137.9784,10912.0
2015-09-04 14:10:00,161.53,161.68,161.45,161.62,5214.0,138.0041,138.1322,137.9357,138.081,5214.0
2015-09-04 14:15:00,161.63,161.63,161.4,161.48,10284.0,138.0895,138.0895,137.893,137.9614,10284.0
2015-09-04 14:20:00,161.48,161.55,161.2,161.23,8126.0,137.9614,138.0212,137.7221,137.7478,8126.0
2015-09-04 14:25:00,161.24,161.4,161.23,161.33,5664.0,137.7563,137.893,137.7478,137.8332,5664.0
2015-09-04 14:30:00,161.35,161.39,161.21,161.25,9425.0,137.8503,137.8845,137.7307,137.7649,9425.0
2015-09-04 14:35:00,161.27,161.33,161.12,161.31,8501.0,137.7819,137.8332,137.6538,137.8161,8501.0
2015-09-04 14:40:00,161.32,161.77,161.3,161.71,13925.0,137.8247,138.2091,137.8076,138.1579,13925.0
2015-09-04 14:45:00,161.7,161.98,161.61,161.91,9497.0,138.1493,138.3885,138.0724,138.3287,9497.0
2015-09-04 14:50:00,161.86,161.95,161.79,161.83,9278.0,138.286,138.3629,138.2262,138.2604,9278.0
2015-09-04 14:55:00,161.83,162.15,161.78,162.15,10477.0,138.2604,138.5338,138.2177,138.5338,10477.0
2015-09-04 15:00:00,162.17,162.29,162.04,162.1,17041.0,138.5509,138.6534,138.4398,138.4911,17041.0
2015-09-04 15:05:00,162.09,162.32,162.09,162.2,10700.0,138.4825,138.679,138.4825,138.5765,10700.0
2015-09-04 15:10:00,162.2,162.22,161.93,162.08,8957.0,138.5765,138.5936,138.3458,138.474,8957.0
2015-09-04 15:15:00,162.13,162.26,161.99,162.2,24177.0,138.5167,138.6278,138.3971,138.5765,24177.0
2015-09-04 15:20:00,162.16,162.22,161.99,162.04,13448.0,138.5423,138.5936,138.3971,138.4398,13448.0
2015-09-04 15:25:00,162.1,162.22,162.01,162.21,16140.0,138.4911,138.5936,138.4142,138.585,16140.0
2015-09-04 15:30:00,162.25,162.62,162.05,162.37,14073.0,138.6192,138.9353,138.4483,138.7217,14073.0
2015-09-04 15:35:00,162.43,162.66,162.31,162.41,7583.0,138.773,138.9695,138.6705,138.7559,7583.0
2015-09-04 15:40:00,162.33,162.88,162.32,162.52,29164.0,138.6876,139.1575,138.679,138.8499,29164.0
2015-09-04 15:45:00,162.56,163.25,162.55,163.16,27096.0,138.8841,139.4736,138.8755,139.3967,27096.0
2015-09-04 15:50:00,163.25,163.25,162.64,162.91,30067.0,139.4736,139.4736,138.9524,139.1831,30067.0
2015-09-04 15:55:00,162.96,163.07,162.3,162.41,55732.0,139.2258,139.3198,138.6619,138.7559,55732.0
2015-09-08 09:30:00,164.89,165.48,164.52,165.17,13885.0,140.8747,141.3788,140.5586,141.1139,13885.0
2015-09-08 09:35:00,165.19,165.75,165.09,165.69,39002.0,141.131,141.6095,141.0456,141.5582,39002.0
2015-09-08 09:40:00,165.69,166.53,165.61,166.52,12778.0,141.5582,142.2759,141.4898,142.2673,12778.0
2015-09-08 09:45:00,166.53,166.53,166.17,166.51,11291.0,142.2759,142.2759,141.9683,142.2588,11291.0
2015-09-08 09:50:00,166.34,166.55,165.97,165.97,9931.0,142.1135,142.2929,141.7974,141.7974,9931.0
2015-09-08 09:55:00,165.99,166.28,165.99,166.18,16240.0,141.8145,142.0623,141.8145,141.9768,16240.0
2015-09-08 10:00:00,166.18,166.41,166.03,166.06,16464.0,141.9768,142.1733,141.8487,141.8743,16464.0
2015-09-08 10:05:00,166.15,166.61,166.15,166.36,19098.0,141.9512,142.3442,141.9512,142.1306,19098.0
2015-09-08 10:10:00,166.37,166.61,166.16,166.17,10198.0,142.1392,142.3442,141.9597,141.9683,10198.0
2015-09-08 10:15:00,166.14,166.2,165.92,166.06,28407.0,141.9427,141.9939,141.7547,141.8743,28407.0
2015-09-08 10:20:00,165.96,166.21,165.9,166.02,12040.0,141.7889,142.0025,141.7376,141.8401,12040.0
2015-09-08 10:25:00,165.96,166.44,165.96,166.4,8286.0,141.7889,142.199,141.7889,142.1648,8286.0
2015-09-08 10:30:00,166.43,166.67,166.43,166.49,23661.0,142.1904,142.3955,142.1904,142.2417,23661.0
2015-09-08 10:35:00,166.47,166.7,166.46,166.53,20592.0,142.2246,142.4211,142.216,142.2759,20592.0
2015-09-08 10:40:00,166.53,166.54,166.27,166.36,19105.0,142.2759,142.2844,142.0537,142.1306,19105.0
2015-09-08 10:45:00,166.31,166.44,166.26,166.44,14372.0,142.0879,142.199,142.0452,142.199,14372.0
2015-09-08 10:50:00,166.43,166.64,166.41,166.46,16475.0,142.1904,142.3698,142.1733,142.216,16475.0
2015-09-08 10:55:00,166.43,166.7,166.23,166.64,8830.0,142.1904,142.4211,142.0195,142.3698,8830.0
2015-09-08 11:00:00,166.64,166.64,166.26,166.31,11600.0,142.3698,142.3698,142.0452,142.0879,11600.0
2015-09-08 11:05:00,166.35,166.37,166.22,166.35,6497.0,142.1221,142.1392,142.011,142.1221,6497.0
2015-09-08 11:10:00,166.4,166.58,166.4,166.4,9999.0,142.1648,142.3186,142.1648,142.1648,9999.0
2015-09-08 11:15:00,166.38,166.51,166.38,166.46,5831.0,142.1477,142.2588,142.1477,142.216,5831.0
2015-09-08 11:20:00,166.43,166.76,166.43,166.73,16917.0,142.1904,142.4724,142.1904,142.4467,16917.0
2015-09-08 11:25:00,166.72,166.88,166.66,166.76,13550.0,142.4382,142.5749,142.3869,142.4724,13550.0
2015-09-08 11:30:00,166.67,166.7,166.42,166.42,5721.0,142.3955,142.4211,142.1819,142.1819,5721.0
2015-09-08 11:35:00,166.46,166.53,166.39,166.46,5435.0,142.216,142.2759,142.1562,142.216,5435.0
2015-09-08 11:40:00,166.39,166.49,166.35,166.42,11470.0,142.1562,142.2417,142.1221,142.1819,11470.0
2015-09-08 11:45:00,166.39,166.4,166.29,166.35,23490.0,142.1562,142.1648,142.0708,142.1221,23490.0
2015-09-08 11:50:00,166.38,166.46,166.02,166.02,10935.0,142.1477,142.216,141.8401,141.8401,10935.0
2015-09-08 11:55:00,165.99,166.0,165.85,165.88,9419.0,141.8145,141.823,141.6949,141.7205,9419.0
2015-09-08 12:00:00,165.92,165.92,165.82,165.84,8232.0,141.7547,141.7547,141.6693,141.6863,8232.0
2015-09-08 12:05:00,165.91,166.0,165.83,165.98,5756.0,141.7462,141.823,141.6778,141.806,5756.0
2015-09-08 12:10:00,165.99,166.09,165.89,166.09,36541.0,141.8145,141.8999,141.7291,141.8999,36541.0
2015-09-08 12:15:00,166.12,166.41,166.12,166.36,7656.0,141.9256,142.1733,141.9256,142.1306,7656.0
2015-09-08 12:20:00,166.41,166.68,166.39,166.43,6050.0,142.1733,142.404,142.1562,142.1904,6050.0
2015-09-08 12:25:00,166.43,166.53,166.38,166.53,3530.0,142.1904,142.2759,142.1477,142.2759,3530.0
2015-09-08 12:30:00,166.62,166.7,166.52,166.54,6333.0,142.3527,142.4211,142.2673,142.2844,6333.0
2015-09-08 12:35:00,166.56,166.66,166.49,166.5,12132.0,142.3015,142.3869,142.2417,142.2502,12132.0
2015-09-08 12:40:00,166.48,166.5,166.29,166.33,12439.0,142.2331,142.2502,142.0708,142.105,12439.0
2015-09-08 12:45:00,166.36,166.41,166.29,166.37,6666.0,142.1306,142.1733,142.0708,142.1392,6666.0
2015-09-08 12:50:00,166.43,166.5,166.3,166.46,11999.0,142.1904,142.2502,142.0794,142.216,11999.0
2015-09-08 12:55:00,166.46,166.46,166.16,166.16,4959.0,142.216,142.216,141.9597,141.9597,4959.0
2015-09-08 13:00:00,166.24,166.33,166.08,166.08,6075.0,142.0281,142.105,141.8914,141.8914,6075.0
2015-09-08 13:05:00,166.11,166.14,166.0,166.13,4253.0,141.917,141.9427,141.823,141.9341,4253.0
2015-09-08 13:10:00,166.16,166.21,166.04,166.11,9027.0,141.9597,142.0025,141.8572,141.917,9027.0
2015-09-08 13:15:00,166.11,166.24,166.0,166.03,7685.0,141.917,142.0281,141.823,141.8487,7685.0
2015-09-08 13:20:00,166.0,166.16,166.0,166.11,9159.0,141.823,141.9597,141.823,141.917,9159.0
2015-09-08 13:25:00,166.11,166.21,166.06,166.2,8150.0,141.917,142.0025,141.8743,141.9939,8150.0
2015-09-08 13:30:00,166.18,166.33,166.1,166.33,9060.0,141.9768,142.105,141.9085,142.105,9060.0
2015-09-08 13:35:00,166.3,166.48,166.28,166.48,4200.0,142.0794,142.2331,142.0623,142.2331,4200.0
2015-09-08 13:40:00,166.53,166.53,166.44,166.45,3083.0,142.2759,142.2759,142.199,142.2075,3083.0
2015-09-08 13:45:00,166.48,166.64,166.47,166.59,6996.0,142.2331,142.3698,142.2246,142.3271,6996.0
2015-09-08 13:50:00,166.68,166.73,166.61,166.73,4340.0,142.404,142.4467,142.3442,142.4467,4340.0
2015-09-08 13:55:00,166.76,166.86,166.73,166.86,57526.0,142.4724,142.5578,142.4467,142.5578,57526.0
2015-09-08 14:00:00,166.9,167.07,166.87,167.02,11656.0,142.592,142.7372,142.5663,142.6945,11656.0
2015-09-08 14:05:00,167.04,167.22,167.0,167.16,34049.0,142.7116,142.8654,142.6774,142.8141,34049.0
2015-09-08 14:10:00,167.2,167.27,166.99,166.99,29039.0,142.8483,142.9081,142.6689,142.6689,29039.0
2015-09-08 14:15:00,166.98,167.18,166.95,167.12,8086.0,142.6603,142.8312,142.6347,142.7799,8086.0
2015-09-08 14:20:00,167.15,167.17,167.03,167.16,17951.0,142.8056,142.8226,142.703,142.8141,17951.0
2015-09-08 14:25:00,167.16,167.37,167.16,167.3,11295.0,142.8141,142.9935,142.8141,142.9337,11295.0
2015-09-08 14:30:00,167.31,167.46,167.26,167.31,11308.0,142.9423,143.0704,142.8995,142.9423,11308.0
2015-09-08 14:35:00,167.3,167.75,167.3,167.66,16527.0,142.9337,143.3182,142.9337,143.2413,16527.0
2015-09-08 14:40:00,167.71,167.83,167.71,167.72,3247.0,143.284,143.3865,143.284,143.2925,3247.0
2015-09-08 14:45:00,167.71,167.79,167.65,167.72,10595.0,143.284,143.3523,143.2327,143.2925,10595.0
2015-09-08 14:50:00,167.69,167.86,167.61,167.61,26998.0,143.2669,143.4121,143.1986,143.1986,26998.0
2015-09-08 14:55:00,167.61,167.66,167.34,167.34,13096.0,143.1986,143.2413,142.9679,142.9679,13096.0
2015-09-08 15:00:00,167.4,167.5,167.34,167.5,14074.0,143.0191,143.1046,142.9679,143.1046,14074.0
2015-09-08 15:05:00,167.46,167.46,167.27,167.4,10624.0,143.0704,143.0704,142.9081,143.0191,10624.0
2015-09-08 15:10:00,167.39,167.47,167.34,167.34,10926.0,143.0106,143.0789,142.9679,142.9679,10926.0
2015-09-08 15:15:00,167.37,167.55,167.34,167.42,20026.0,142.9935,143.1473,142.9679,143.0362,20026.0
2015-09-08 15:20:00,167.41,167.51,167.17,167.5,20559.0,143.0277,143.1131,142.8226,143.1046,20559.0
2015-09-08 15:25:00,167.5,167.9,167.5,167.76,16554.0,143.1046,143.4463,143.1046,143.3267,16554.0
2015-09-08 15:30:00,167.82,167.85,167.65,167.66,11594.0,143.378,143.4036,143.2327,143.2413,11594.0
2015-09-08 15:35:00,167.67,167.98,167.67,167.92,19675.0,143.2498,143.5147,143.2498,143.4634,19675.0
2015-09-08 15:40:00,167.93,167.93,167.75,167.78,25913.0,143.472,143.472,143.3182,143.3438,25913.0
2015-09-08 15:45:00,167.89,168.17,167.82,168.08,39904.0,143.4378,143.677,143.378,143.6001,39904.0
2015-09-08 15:50:00,168.12,168.28,167.93,168.28,32708.0,143.6343,143.771,143.472,143.771,32708.0
2015-09-08 15:55:00,168.29,168.3,167.79,168.1,123670.0,143.7795,143.7881,143.3523,143.6172,123670.0
2015-09-09 09:30:00,169.9,170.17,169.22,169.82,15504.0,145.155,145.3857,144.5741,145.0867,15504.0
2015-09-09 09:35:00,169.91,169.92,169.41,169.64,13517.0,145.1636,145.1721,144.7364,144.9329,13517.0
2015-09-09 09:40:00,169.52,169.52,168.78,169.1,7745.0,144.8304,144.8304,144.1982,144.4715,7745.0
2015-09-09 09:45:00,169.1,169.1,168.71,168.77,4600.0,144.4715,144.4715,144.1383,144.1896,4600.0
2015-09-09 09:50:00,168.87,169.09,168.77,169.05,5849.0,144.275,144.463,144.1896,144.4288,5849.0
2015-09-09 09:55:00,169.09,169.34,169.06,169.11,4524.0,144.463,144.6766,144.4374,144.4801,4524.0
2015-09-09 10:00:00,169.07,169.16,168.87,168.98,7683.0,144.4459,144.5228,144.275,144.369,7683.0
2015-09-09 10:05:00,168.81,168.91,168.66,168.67,11681.0,144.2238,144.3092,144.0956,144.1042,11681.0
2015-09-09 10:10:00,168.67,168.72,168.39,168.44,7643.0,144.1042,144.1469,143.865,143.9077,7643.0
2015-09-09 10:15:00,168.48,168.6,168.32,168.37,3271.0,143.9418,144.0444,143.8052,143.8479,3271.0
2015-09-09 10:20:00,168.3,168.57,168.29,168.55,5134.0,143.7881,144.0187,143.7795,144.0017,5134.0
2015-09-09 10:25:00,168.6,168.61,168.47,168.55,6152.0,144.0444,144.0529,143.9333,144.0017,6152.0
2015-09-09 10:30:00,168.55,168.62,168.33,168.36,6037.0,144.0017,144.0615,143.8137,143.8393,6037.0
2015-09-09 10:35:00,168.43,168.43,167.94,168.18,6375.0,143.8991,143.8991,143.4805,143.6855,6375.0
2015-09-09 10:40:00,168.18,168.44,168.18,168.44,2639.0,143.6855,143.9077,143.6855,143.9077,2639.0
2015-09-09 10:45:00,168.4,168.57,168.4,168.57,1200.0,143.8735,144.0187,143.8735,144.0187,1200.0
2015-09-09 10:50:00,168.57,168.57,168.14,168.19,4231.0,144.0187,144.0187,143.6514,143.6941,4231.0
2015-09-09 10:55:00,168.29,168.38,168.06,168.25,5873.0,143.7795,143.8564,143.583,143.7453,5873.0
2015-09-09 11:00:00,168.22,168.44,168.15,168.35,4706.0,143.7197,143.9077,143.6599,143.8308,4706.0
2015-09-09 11:05:00,168.33,168.33,168.09,168.21,3466.0,143.8137,143.8137,143.6086,143.7112,3466.0
2015-09-09 11:10:00,168.33,168.55,168.33,168.49,825.0,143.8137,144.0017,143.8137,143.9504,825.0
2015-09-09 11:15:00,168.55,168.59,168.48,168.55,3819.0,144.0017,144.0358,143.9418,144.0017,3819.0
2015-09-09 11:20:00,168.6,168.6,168.27,168.45,4504.0,144.0444,144.0444,143.7624,143.9162,4504.0
2015-09-09 11:25:00,168.43,168.43,168.25,168.38,3700.0,143.8991,143.8991,143.7453,143.8564,3700.0
2015-09-09 11:30:00,168.39,168.59,168.32,168.47,4007.0,143.865,144.0358,143.8052,143.9333,4007.0
2015-09-09 11:35:00,168.41,168.46,168.33,168.33,3349.0,143.882,143.9248,143.8137,143.8137,3349.0
2015-09-09 11:40:00,168.15,168.19,168.08,168.08,3772.0,143.6599,143.6941,143.6001,143.6001,3772.0
2015-09-09 11:45:00,168.14,168.5,168.14,168.46,3158.0,143.6514,143.9589,143.6514,143.9248,3158.0
2015-09-09 11:50:00,168.31,168.31,168.17,168.3,6450.0,143.7966,143.7966,143.677,143.7881,6450.0
2015-09-09 11:55:00,168.33,168.51,168.33,168.49,4493.0,143.8137,143.9675,143.8137,143.9504,4493.0
2015-09-09 12:00:00,168.56,168.56,168.41,168.43,3473.0,144.0102,144.0102,143.882,143.8991,3473.0
2015-09-09 12:05:00,168.44,168.76,168.44,168.66,2375.0,143.9077,144.1811,143.9077,144.0956,2375.0
2015-09-09 12:10:00,168.72,168.8,168.63,168.75,6283.0,144.1469,144.2152,144.07,144.1725,6283.0
2015-09-09 12:15:00,168.75,169.1,168.75,169.1,3799.0,144.1725,144.4715,144.1725,144.4715,3799.0
2015-09-09 12:20:00,169.07,169.16,168.98,168.98,2784.0,144.4459,144.5228,144.369,144.369,2784.0
2015-09-09 12:25:00,168.96,168.96,168.81,168.86,5518.0,144.3519,144.3519,144.2238,144.2665,5518.0
2015-09-09 12:30:00,168.89,168.97,168.79,168.84,4817.0,144.2921,144.3605,144.2067,144.2494,4817.0
2015-09-09 12:35:00,168.82,168.89,168.7,168.88,3893.0,144.2323,144.2921,144.1298,144.2836,3893.0
2015-09-09 12:40:00,168.86,169.04,168.83,168.9,3109.0,144.2665,144.4203,144.2409,144.3007,3109.0
2015-09-09 12:45:00,168.95,169.02,168.93,168.93,1753.0,144.3434,144.4032,144.3263,144.3263,1753.0
2015-09-09 12:50:00,168.81,168.81,168.62,168.73,2551.0,144.2238,144.2238,144.0615,144.1554,2551.0
2015-09-09 12:55:00,168.72,168.72,168.54,168.66,3533.0,144.1469,144.1469,143.9931,144.0956,3533.0
2015-09-09 13:00:00,168.6,168.69,168.46,168.69,2938.0,144.0444,144.1213,143.9248,144.1213,2938.0
2015-09-09 13:05:00,168.63,168.83,168.57,168.63,3642.0,144.07,144.2409,144.0187,144.07,3642.0
2015-09-09 13:10:00,168.63,168.66,168.53,168.55,3340.0,144.07,144.0956,143.9846,144.0017,3340.0
2015-09-09 13:15:00,168.58,168.84,168.58,168.82,3404.0,144.0273,144.2494,144.0273,144.2323,3404.0
2015-09-09 13:20:00,168.87,168.94,168.59,168.71,5608.0,144.275,144.3349,144.0358,144.1383,5608.0
2015-09-09 13:25:00,168.65,168.65,168.32,168.44,7227.0,144.0871,144.0871,143.8052,143.9077,7227.0
2015-09-09 13:30:00,168.38,168.38,168.12,168.16,3657.0,143.8564,143.8564,143.6343,143.6685,3657.0
2015-09-09 13:35:00,168.16,168.18,168.04,168.04,3536.0,143.6685,143.6855,143.5659,143.5659,3536.0
2015-09-09 13:40:00,167.98,168.02,167.78,167.85,5200.0,143.5147,143.5488,143.3438,143.4036,5200.0
2015-09-09 13:45:00,167.79,167.88,167.75,167.83,2428.0,143.3523,143.4292,143.3182,143.3865,2428.0
2015-09-09 13:50:00,167.8,167.8,167.5,167.66,3049.0,143.3609,143.3609,143.1046,143.2413,3049.0
2015-09-09 13:55:00,167.66,167.66,167.45,167.63,3874.0,143.2413,143.2413,143.0619,143.2156,3874.0
2015-09-09 14:00:00,167.68,167.7,167.45,167.63,4236.0,143.2584,143.2754,143.0619,143.2156,4236.0
2015-09-09 14:05:00,167.62,167.83,167.54,167.8,3960.0,143.2071,143.3865,143.1388,143.3609,3960.0
2015-09-09 14:10:00,167.86,167.87,167.68,167.84,4619.0,143.4121,143.4207,143.2584,143.3951,4619.0
2015-09-09 14:15:00,167.74,167.87,167.68,167.82,4700.0,143.3096,143.4207,143.2584,143.378,4700.0
2015-09-09 14:20:00,167.78,167.8,167.51,167.61,10831.0,143.3438,143.3609,143.1131,143.1986,10831.0
2015-09-09 14:25:00,167.55,167.62,167.26,167.45,7268.0,143.1473,143.2071,142.8995,143.0619,7268.0
2015-09-09 14:30:00,167.41,167.41,167.15,167.19,5055.0,143.0277,143.0277,142.8056,142.8397,5055.0
2015-09-09 14:35:00,167.21,167.48,167.21,167.3,3480.0,142.8568,143.0875,142.8568,142.9337,3480.0
2015-09-09 14:40:00,167.3,167.32,166.82,166.97,5795.0,142.9337,142.9508,142.5236,142.6518,5795.0
2015-09-09 14:45:00,167.02,167.04,166.92,166.98,7064.0,142.6945,142.7116,142.6091,142.6603,7064.0
2015-09-09 14:50:00,166.95,167.17,166.89,167.06,8211.0,142.6347,142.8226,142.5834,142.7287,8211.0
2015-09-09 14:55:00,167.09,167.25,167.06,167.14,5498.0,142.7543,142.891,142.7287,142.797,5498.0
2015-09-09 15:00:00,167.14,167.5,166.89,167.5,8981.0,142.797,143.1046,142.5834,143.1046,8981.0
2015-09-09 15:05:00,167.55,167.72,167.5,167.62,6513.0,143.1473,143.2925,143.1046,143.2071,6513.0
2015-09-09 15:10:00,167.63,167.63,167.13,167.59,9159.0,143.2156,143.2156,142.7885,143.1815,9159.0
2015-09-09 15:15:00,167.54,167.77,167.34,167.64,8715.0,143.1388,143.3353,142.9679,143.2242,8715.0
2015-09-09 15:20:00,167.61,167.73,167.49,167.49,7422.0,143.1986,143.3011,143.096,143.096,7422.0
2015-09-09 15:25:00,167.6,167.6,166.94,167.09,8111.0,143.19,143.19,142.6261,142.7543,8111.0
2015-09-09 15:30:00,167.07,167.07,166.56,166.78,9807.0,142.7372,142.7372,142.3015,142.4894,9807.0
2015-09-09 15:35:00,166.85,166.99,166.62,166.66,8341.0,142.5492,142.6689,142.3527,142.3869,8341.0
2015-09-09 15:40:00,166.57,166.61,166.16,166.16,11903.0,142.31,142.3442,141.9597,141.9597,11903.0
2015-09-09 15:45:00,166.22,166.31,166.1,166.26,12059.0,142.011,142.0879,141.9085,142.0452,12059.0
2015-09-09 15:50:00,166.22,166.36,166.0,166.0,13300.0,142.011,142.1306,141.823,141.823,13300.0
2015-09-09 15:55:00,166.06,166.41,165.91,166.26,28459.0,141.8743,142.1733,141.7462,142.0452,28459.0
2015-09-10 09:30:00,165.32,166.84,165.32,166.23,16780.0,141.2421,142.5407,141.2421,142.0195,16780.0
2015-09-10 09:35:00,166.24,166.28,165.92,166.27,22414.0,142.0281,142.0623,141.7547,142.0537,22414.0
2015-09-10 09:40:00,166.18,166.32,165.9,165.91,3425.0,141.9768,142.0964,141.7376,141.7462,3425.0
2015-09-10 09:45:00,166.16,166.21,165.81,166.04,10194.0,141.9597,142.0025,141.6607,141.8572,10194.0
2015-09-10 09:50:00,165.96,166.07,165.53,165.54,4862.0,141.7889,141.8828,141.4215,141.43,4862.0
2015-09-10 09:55:00,165.56,165.62,165.33,165.4,6478.0,141.4471,141.4984,141.2506,141.3104,6478.0
2015-09-10 10:00:00,165.38,165.68,165.13,165.39,13533.0,141.2933,141.5497,141.0798,141.3019,13533.0
2015-09-10 10:05:00,165.31,165.6,165.31,165.6,4068.0,141.2335,141.4813,141.2335,141.4813,4068.0
2015-09-10 10:10:00,165.39,165.39,165.08,165.09,7340.0,141.3019,141.3019,141.037,141.0456,7340.0
2015-09-10 10:15:00,165.16,165.55,164.96,165.55,6487.0,141.1054,141.4386,140.9345,141.4386,6487.0
2015-09-10 10:20:00,165.43,165.54,165.33,165.33,1600.0,141.3361,141.43,141.2506,141.2506,1600.0
2015-09-10 10:25:00,165.35,165.38,165.18,165.23,2700.0,141.2677,141.2933,141.1225,141.1652,2700.0
2015-09-10 10:30:00,165.45,165.98,165.35,165.98,3808.0,141.3531,141.806,141.2677,141.806,3808.0
2015-09-10 10:35:00,166.05,166.36,165.99,166.32,3728.0,141.8658,142.1306,141.8145,142.0964,3728.0
2015-09-10 10:40:00,166.4,166.41,166.22,166.27,5330.0,142.1648,142.1733,142.011,142.0537,5330.0
2015-09-10 10:45:00,166.25,166.49,166.2,166.45,5482.0,142.0366,142.2417,141.9939,142.2075,5482.0
2015-09-10 10:50:00,166.61,166.76,166.41,166.41,3477.0,142.3442,142.4724,142.1733,142.1733,3477.0
2015-09-10 10:55:00,166.57,166.58,166.41,166.52,7221.0,142.31,142.3186,142.1733,142.2673,7221.0
2015-09-10 11:00:00,166.44,166.61,166.41,166.51,4284.0,142.199,142.3442,142.1733,142.2588,4284.0
2015-09-10 11:05:00,166.49,166.62,166.3,166.3,5800.0,142.2417,142.3527,142.0794,142.0794,5800.0
2015-09-10 11:10:00,166.37,166.48,165.94,165.94,7046.0,142.1392,142.2331,141.7718,141.7718,7046.0
2015-09-10 11:15:00,165.93,166.11,165.74,165.74,5854.0,141.7632,141.917,141.6009,141.6009,5854.0
2015-09-10 11:20:00,165.63,165.78,165.55,165.7,2919.0,141.5069,141.6351,141.4386,141.5667,2919.0
2015-09-10 11:25:00,165.65,166.0,165.48,165.84,7680.0,141.524,141.823,141.3788,141.6863,7680.0
2015-09-10 11:30:00,165.96,166.2,165.88,166.03,9327.0,141.7889,141.9939,141.7205,141.8487,9327.0
2015-09-10 11:35:00,166.03,166.36,166.03,166.21,4095.0,141.8487,142.1306,141.8487,142.0025,4095.0
2015-09-10 11:40:00,166.21,166.4,166.08,166.34,4222.0,142.0025,142.1648,141.8914,142.1135,4222.0
2015-09-10 11:45:00,166.27,166.31,166.0,166.0,6902.0,142.0537,142.0879,141.823,141.823,6902.0
2015-09-10 11:50:00,166.01,166.14,165.91,166.14,9681.0,141.8316,141.9427,141.7462,141.9427,9681.0
2015-09-10 11:55:00,166.15,166.22,165.88,165.94,35930.0,141.9512,142.011,141.7205,141.7718,35930.0
2015-09-10 12:00:00,165.96,166.0,165.69,165.89,20455.0,141.7889,141.823,141.5582,141.7291,20455.0
2015-09-10 12:05:00,165.89,166.1,165.74,166.1,38099.0,141.7291,141.9085,141.6009,141.9085,38099.0
2015-09-10 12:10:00,166.1,166.11,165.91,165.97,9767.0,141.9085,141.917,141.7462,141.7974,9767.0
2015-09-10 12:15:00,165.98,166.0,165.53,165.53,24933.0,141.806,141.823,141.4215,141.4215,24933.0
2015-09-10 12:20:00,165.52,165.56,165.38,165.38,6804.0,141.413,141.4471,141.2933,141.2933,6804.0
2015-09-10 12:25:00,165.47,165.6,165.2,165.2,9982.0,141.3702,141.4813,141.1396,141.1396,9982.0
2015-09-10 12:30:00,165.3,165.35,165.22,165.33,7950.0,141.225,141.2677,141.1566,141.2506,7950.0
2015-09-10 12:35:00,165.31,165.47,165.26,165.42,9747.0,141.2335,141.3702,141.1908,141.3275,9747.0
2015-09-10 12:40:00,165.39,165.5,165.31,165.34,3300.0,141.3019,141.3959,141.2335,141.2592,3300.0
2015-09-10 12:45:00,165.42,165.6,165.33,165.51,6748.0,141.3275,141.4813,141.2506,141.4044,6748.0
2015-09-10 12:50:00,165.51,165.75,165.47,165.75,3836.0,141.4044,141.6095,141.3702,141.6095,3836.0
2015-09-10 12:55:00,165.71,165.75,165.52,165.58,4069.0,141.5753,141.6095,141.413,141.4642,4069.0
2015-09-10 13:00:00,165.57,165.62,165.39,165.46,6975.0,141.4557,141.4984,141.3019,141.3617,6975.0
2015-09-10 13:05:00,165.4,165.55,165.4,165.48,7125.0,141.3104,141.4386,141.3104,141.3788,7125.0
2015-09-10 13:10:00,165.52,165.73,165.49,165.54,21296.0,141.413,141.5924,141.3873,141.43,21296.0
2015-09-10 13:15:00,165.59,165.83,165.59,165.68,4360.0,141.4728,141.6778,141.4728,141.5497,4360.0
2015-09-10 13:20:00,165.63,165.72,165.46,165.66,8024.0,141.5069,141.5838,141.3617,141.5326,8024.0
2015-09-10 13:25:00,165.63,165.96,165.52,165.85,11638.0,141.5069,141.7889,141.413,141.6949,11638.0
2015-09-10 13:30:00,165.9,166.0,165.82,165.9,30843.0,141.7376,141.823,141.6693,141.7376,30843.0
2015-09-10 13:35:00,165.99,166.37,165.91,166.27,13309.0,141.8145,142.1392,141.7462,142.0537,13309.0
2015-09-10 13:40:00,166.28,166.44,166.2,166.33,10832.0,142.0623,142.199,141.9939,142.105,10832.0
2015-09-10 13:45:00,166.35,166.52,166.2,166.41,7087.0,142.1221,142.2673,141.9939,142.1733,7087.0
2015-09-10 13:50:00,166.42,166.5,166.3,166.38,10751.0,142.1819,142.2502,142.0794,142.1477,10751.0
2015-09-10 13:55:00,166.39,166.5,166.31,166.5,5373.0,142.1562,142.2502,142.0879,142.2502,5373.0
2015-09-10 14:00:00,166.52,166.67,166.42,166.53,4276.0,142.2673,142.3955,142.1819,142.2759,4276.0
2015-09-10 14:05:00,166.56,166.57,166.37,166.42,4119.0,142.3015,142.31,142.1392,142.1819,4119.0
2015-09-10 14:10:00,166.42,166.51,166.36,166.41,11705.0,142.1819,142.2588,142.1306,142.1733,11705.0
2015-09-10 14:15:00,166.36,166.36,166.16,166.2,5694.0,142.1306,142.1306,141.9597,141.9939,5694.0
2015-09-10 14:20:00,166.13,166.16,166.03,166.12,2478.0,141.9341,141.9597,141.8487,141.9256,2478.0
2015-09-10 14:25:00,166.15,166.19,166.04,166.14,6917.0,141.9512,141.9854,141.8572,141.9427,6917.0
2015-09-10 14:30:00,166.2,166.35,166.17,166.17,4754.0,141.9939,142.1221,141.9683,141.9683,4754.0
2015-09-10 14:35:00,166.12,166.22,166.07,166.14,4894.0,141.9256,142.011,141.8828,141.9427,4894.0
2015-09-10 14:40:00,166.18,166.33,166.15,166.15,3933.0,141.9768,142.105,141.9512,141.9512,3933.0
2015-09-10 14:45:00,166.13,166.15,166.0,166.05,5314.0,141.9341,141.9512,141.823,141.8658,5314.0
2015-09-10 14:50:00,166.03,166.12,165.89,165.96,6424.0,141.8487,141.9256,141.7291,141.7889,6424.0
2015-09-10 14:55:00,165.99,165.99,165.55,165.55,6095.0,141.8145,141.8145,141.4386,141.4386,6095.0
2015-09-10 15:00:00,165.48,165.57,165.37,165.38,6619.0,141.3788,141.4557,141.2848,141.2933,6619.0
2015-09-10 15:05:00,165.46,165.61,165.42,165.58,4927.0,141.3617,141.4898,141.3275,141.4642,4927.0
2015-09-10 15:10:00,165.56,165.69,165.47,165.62,6771.0,141.4471,141.5582,141.3702,141.4984,6771.0
2015-09-10 15:15:00,165.67,165.92,165.44,165.45,12831.0,141.5411,141.7547,141.3446,141.3531,12831.0
2015-09-10 15:20:00,165.44,165.7,165.26,165.43,12060.0,141.3446,141.5667,141.1908,141.3361,12060.0
2015-09-10 15:25:00,165.42,165.59,165.27,165.5,9097.0,141.3275,141.4728,141.1994,141.3959,9097.0
2015-09-10 15:30:00,165.48,165.54,165.27,165.41,12434.0,141.3788,141.43,141.1994,141.319,12434.0
2015-09-10 15:35:00,165.42,165.58,165.21,165.53,16641.0,141.3275,141.4642,141.1481,141.4215,16641.0
2015-09-10 15:40:00,165.47,165.47,165.11,165.26,17102.0,141.3702,141.3702,141.0627,141.1908,17102.0
2015-09-10 15:45:00,165.27,165.4,165.03,165.36,14589.0,141.1994,141.3104,140.9943,141.2763,14589.0
2015-09-10 15:50:00,165.38,165.58,165.13,165.42,16529.0,141.2933,141.4642,141.0798,141.3275,16529.0
2015-09-10 15:55:00,165.46,165.83,165.41,165.63,48014.0,141.3617,141.6778,141.319,141.5069,48014.0
2015-09-11 09:30:00,165.27,165.73,165.01,165.1,7630.0,141.1994,141.5924,140.9772,141.0541,7630.0
2015-09-11 09:35:00,165.0,165.78,164.84,165.41,4579.0,140.9687,141.6351,140.832,141.319,4579.0
2015-09-11 09:40:00,165.45,165.76,165.3,165.45,6364.0,141.3531,141.618,141.225,141.3531,6364.0
2015-09-11 09:45:00,165.34,165.45,165.29,165.36,3603.0,141.2592,141.3531,141.2165,141.2763,3603.0
2015-09-11 09:50:00,165.22,165.42,165.13,165.39,7000.0,141.1566,141.3275,141.0798,141.3019,7000.0
2015-09-11 09:55:00,165.35,165.49,165.18,165.34,5518.0,141.2677,141.3873,141.1225,141.2592,5518.0
2015-09-11 10:00:00,165.32,165.32,165.19,165.25,4940.0,141.2421,141.2421,141.131,141.1823,4940.0
2015-09-11 10:05:00,165.22,165.4,165.18,165.4,3738.0,141.1566,141.3104,141.1225,141.3104,3738.0
2015-09-11 10:10:00,165.31,165.38,165.23,165.31,3415.0,141.2335,141.2933,141.1652,141.2335,3415.0
2015-09-11 10:15:00,165.26,165.44,165.21,165.4,5124.0,141.1908,141.3446,141.1481,141.3104,5124.0
2015-09-11 10:20:00,165.48,165.54,165.41,165.41,2694.0,141.3788,141.43,141.319,141.319,2694.0
2015-09-11 10:25:00,165.36,165.49,165.28,165.35,3900.0,141.2763,141.3873,141.2079,141.2677,3900.0
2015-09-11 10:30:00,165.31,165.74,165.31,165.67,7955.0,141.2335,141.6009,141.2335,141.5411,7955.0
2015-09-11 10:35:00,165.54,165.75,165.49,165.75,4090.0,141.43,141.6095,141.3873,141.6095,4090.0
2015-09-11 10:40:00,165.81,165.87,165.7,165.86,3872.0,141.6607,141.712,141.5667,141.7034,3872.0
2015-09-11 10:45:00,165.9,165.9,165.76,165.77,9697.0,141.7376,141.7376,141.618,141.6265,9697.0
2015-09-11 10:50:00,165.76,165.81,165.54,165.55,5794.0,141.618,141.6607,141.43,141.4386,5794.0
2015-09-11 10:55:00,165.49,165.75,165.47,165.7,5900.0,141.3873,141.6095,141.3702,141.5667,5900.0
2015-09-11 11:00:00,165.7,165.71,165.56,165.64,5482.0,141.5667,141.5753,141.4471,141.5155,5482.0
2015-09-11 11:05:00,165.67,165.85,165.67,165.74,6170.0,141.5411,141.6949,141.5411,141.6009,6170.0
2015-09-11 11:10:00,165.66,165.99,165.66,165.99,7355.0,141.5326,141.8145,141.5326,141.8145,7355.0
2015-09-11 11:15:00,165.97,166.06,165.82,166.06,3919.0,141.7974,141.8743,141.6693,141.8743,3919.0
2015-09-11 11:20:00,166.1,166.27,166.07,166.26,6548.0,141.9085,142.0537,141.8828,142.0452,6548.0
2015-09-11 11:25:00,166.29,166.5,166.25,166.5,5654.0,142.0708,142.2502,142.0366,142.2502,5654.0
2015-09-11 11:30:00,166.52,166.53,166.3,166.3,10438.0,142.2673,142.2759,142.0794,142.0794,10438.0
2015-09-11 11:35:00,166.27,166.51,166.17,166.51,6568.0,142.0537,142.2588,141.9683,142.2588,6568.0
2015-09-11 11:40:00,166.5,166.52,166.4,166.44,3837.0,142.2502,142.2673,142.1648,142.199,3837.0
2015-09-11 11:45:00,166.42,166.56,166.29,166.56,6958.0,142.1819,142.3015,142.0708,142.3015,6958.0
2015-09-11 11:50:00,166.61,166.85,166.61,166.81,3507.0,142.3442,142.5492,142.3442,142.5151,3507.0
2015-09-11 11:55:00,166.79,166.8,166.64,166.64,2992.0,142.498,142.5065,142.3698,142.3698,2992.0
2015-09-11 12:00:00,166.63,166.92,166.57,166.92,3745.0,142.3613,142.6091,142.31,142.6091,3745.0
2015-09-11 12:05:00,166.84,166.84,166.74,166.74,1317.0,142.5407,142.5407,142.4553,142.4553,1317.0
2015-09-11 12:10:00,166.8,166.95,166.79,166.95,1206.0,142.5065,142.6347,142.498,142.6347,1206.0
2015-09-11 12:15:00,167.13,167.27,167.06,167.18,11309.0,142.7885,142.9081,142.7287,142.8312,11309.0
2015-09-11 12:20:00,167.19,167.22,167.12,167.22,5759.0,142.8397,142.8654,142.7799,142.8654,5759.0
2015-09-11 12:25:00,167.23,167.31,167.17,167.26,6714.0,142.8739,142.9423,142.8226,142.8995,6714.0
2015-09-11 12:30:00,167.25,167.35,167.25,167.25,5686.0,142.891,142.9764,142.891,142.891,5686.0
2015-09-11 12:35:00,167.3,167.38,167.15,167.19,6160.0,142.9337,143.0021,142.8056,142.8397,6160.0
2015-09-11 12:40:00,167.23,167.29,167.14,167.24,5653.0,142.8739,142.9252,142.797,142.8824,5653.0
2015-09-11 12:45:00,167.25,167.7,167.25,167.67,25178.0,142.891,143.2754,142.891,143.2498,25178.0
2015-09-11 12:50:00,167.62,167.77,167.61,167.7,9399.0,143.2071,143.3353,143.1986,143.2754,9399.0
2015-09-11 12:55:00,167.66,167.69,167.62,167.67,7608.0,143.2413,143.2669,143.2071,143.2498,7608.0
2015-09-11 13:00:00,167.62,167.64,167.51,167.58,11029.0,143.2071,143.2242,143.1131,143.1729,11029.0
2015-09-11 13:05:00,167.54,167.57,167.27,167.27,6532.0,143.1388,143.1644,142.9081,142.9081,6532.0
2015-09-11 13:10:00,167.35,167.37,167.25,167.27,2511.0,142.9764,142.9935,142.891,142.9081,2511.0
2015-09-11 13:15:00,167.18,167.22,167.13,167.15,2634.0,142.8312,142.8654,142.7885,142.8056,2634.0
2015-09-11 13:20:00,167.11,167.13,166.94,166.97,6384.0,142.7714,142.7885,142.6261,142.6518,6384.0
2015-09-11 13:25:00,166.88,166.97,166.88,166.88,6626.0,142.5749,142.6518,142.5749,142.5749,6626.0
2015-09-11 13:30:00,166.87,166.93,166.73,166.73,7657.0,142.5663,142.6176,142.4467,142.4467,7657.0
2015-09-11 13:35:00,166.76,166.87,166.69,166.87,4800.0,142.4724,142.5663,142.4126,142.5663,4800.0
2015-09-11 13:40:00,166.95,167.07,166.81,167.0,9317.0,142.6347,142.7372,142.5151,142.6774,9317.0
2015-09-11 13:45:00,167.0,167.17,166.93,167.17,15127.0,142.6774,142.8226,142.6176,142.8226,15127.0
2015-09-11 13:50:00,167.19,167.3,167.15,167.3,23600.0,142.8397,142.9337,142.8056,142.9337,23600.0
2015-09-11 13:55:00,167.28,167.37,167.26,167.31,7500.0,142.9166,142.9935,142.8995,142.9423,7500.0
2015-09-11 14:00:00,167.19,167.22,167.03,167.1,5490.0,142.8397,142.8654,142.703,142.7628,5490.0
2015-09-11 14:05:00,167.07,167.13,167.0,167.11,8747.0,142.7372,142.7885,142.6774,142.7714,8747.0
2015-09-11 14:10:00,167.12,167.2,167.06,167.18,7044.0,142.7799,142.8483,142.7287,142.8312,7044.0
2015-09-11 14:15:00,167.18,167.31,167.12,167.25,8768.0,142.8312,142.9423,142.7799,142.891,8768.0
2015-09-11 14:20:00,167.24,167.5,167.24,167.43,6110.0,142.8824,143.1046,142.8824,143.0448,6110.0
2015-09-11 14:25:00,167.41,167.5,167.38,167.46,7881.0,143.0277,143.1046,143.0021,143.0704,7881.0
2015-09-11 14:30:00,167.45,167.81,167.45,167.75,16053.0,143.0619,143.3694,143.0619,143.3182,16053.0
2015-09-11 14:35:00,167.83,168.03,167.78,168.03,11114.0,143.3865,143.5574,143.3438,143.5574,11114.0
2015-09-11 14:40:00,168.03,168.03,167.84,167.87,9387.0,143.5574,143.5574,143.3951,143.4207,9387.0
2015-09-11 14:45:00,167.88,168.04,167.88,168.04,18004.0,143.4292,143.5659,143.4292,143.5659,18004.0
2015-09-11 14:50:00,167.99,168.04,167.94,168.0,10290.0,143.5232,143.5659,143.4805,143.5318,10290.0
2015-09-11 14:55:00,168.04,168.08,167.97,168.0,10183.0,143.5659,143.6001,143.5061,143.5318,10183.0
2015-09-11 15:00:00,167.99,168.1,167.94,168.06,12775.0,143.5232,143.6172,143.4805,143.583,12775.0
2015-09-11 15:05:00,168.01,168.28,167.97,168.09,9435.0,143.5403,143.771,143.5061,143.6086,9435.0
2015-09-11 15:10:00,168.01,168.18,167.96,168.1,14179.0,143.5403,143.6855,143.4976,143.6172,14179.0
2015-09-11 15:15:00,168.1,168.42,168.1,168.31,12575.0,143.6172,143.8906,143.6172,143.7966,12575.0
2015-09-11 15:20:00,168.29,168.29,168.05,168.08,9051.0,143.7795,143.7795,143.5745,143.6001,9051.0
2015-09-11 15:25:00,168.07,168.11,168.0,168.06,7044.0,143.5916,143.6257,143.5318,143.583,7044.0
2015-09-11 15:30:00,168.05,168.07,167.81,167.89,18250.0,143.5745,143.5916,143.3694,143.4378,18250.0
2015-09-11 15:35:00,167.88,168.08,167.88,168.05,10676.0,143.4292,143.6001,143.4292,143.5745,10676.0
2015-09-11 15:40:00,168.04,168.08,167.82,167.96,17735.0,143.5659,143.6001,143.378,143.4976,17735.0
2015-09-11 15:45:00,167.96,168.09,167.91,167.91,19282.0,143.4976,143.6086,143.4549,143.4549,19282.0
2015-09-11 15:50:00,167.92,168.17,167.92,168.08,17085.0,143.4634,143.677,143.4634,143.6001,17085.0
2015-09-11 15:55:00,168.09,168.58,168.06,168.48,68144.0,143.6086,144.0273,143.583,143.9418,68144.0
2015-09-14 09:30:00,168.42,168.83,167.72,168.66,14089.0,143.8906,144.2409,143.2925,144.0956,14089.0
2015-09-14 09:35:00,168.45,168.45,167.75,167.94,6320.0,143.9162,143.9162,143.3182,143.4805,6320.0
2015-09-14 09:40:00,167.96,168.13,167.73,167.73,3863.0,143.4976,143.6428,143.3011,143.3011,3863.0
2015-09-14 09:45:00,167.73,167.85,167.46,167.84,6372.0,143.3011,143.4036,143.0704,143.3951,6372.0
2015-09-14 09:50:00,167.73,167.84,167.68,167.82,5487.0,143.3011,143.3951,143.2584,143.378,5487.0
2015-09-14 09:55:00,167.85,168.08,167.77,167.87,5665.0,143.4036,143.6001,143.3353,143.4207,5665.0
2015-09-14 10:00:00,167.87,168.0,167.76,167.99,2867.0,143.4207,143.5318,143.3267,143.5232,2867.0
2015-09-14 10:05:00,167.99,168.22,167.92,168.06,10233.0,143.5232,143.7197,143.4634,143.583,10233.0
2015-09-14 10:10:00,168.05,168.33,168.05,168.22,8003.0,143.5745,143.8137,143.5745,143.7197,8003.0
2015-09-14 10:15:00,168.2,168.42,168.2,168.42,5949.0,143.7026,143.8906,143.7026,143.8906,5949.0
2015-09-14 10:20:00,168.38,168.49,168.35,168.49,4818.0,143.8564,143.9504,143.8308,143.9504,4818.0
2015-09-14 10:25:00,168.46,168.48,168.33,168.39,7749.0,143.9248,143.9418,143.8137,143.865,7749.0
2015-09-14 10:30:00,168.33,168.4,168.2,168.2,5911.0,143.8137,143.8735,143.7026,143.7026,5911.0
2015-09-14 10:35:00,168.19,168.25,168.01,168.17,4390.0,143.6941,143.7453,143.5403,143.677,4390.0
2015-09-14 10:40:00,168.06,168.11,167.93,168.11,6235.0,143.583,143.6257,143.472,143.6257,6235.0
2015-09-14 10:45:00,168.05,168.1,167.97,168.04,5068.0,143.5745,143.6172,143.5061,143.5659,5068.0
2015-09-14 10:50:00,168.08,168.08,167.77,167.87,6790.0,143.6001,143.6001,143.3353,143.4207,6790.0
2015-09-14 10:55:00,167.81,168.01,167.74,168.01,3452.0,143.3694,143.5403,143.3096,143.5403,3452.0
2015-09-14 11:00:00,168.02,168.05,167.95,167.99,2606.0,143.5488,143.5745,143.489,143.5232,2606.0
2015-09-14 11:05:00,167.99,168.05,167.88,167.94,3987.0,143.5232,143.5745,143.4292,143.4805,3987.0
2015-09-14 11:10:00,167.96,167.96,167.75,167.85,5275.0,143.4976,143.4976,143.3182,143.4036,5275.0
2015-09-14 11:15:00,167.85,167.89,167.69,167.77,4487.0,143.4036,143.4378,143.2669,143.3353,4487.0
2015-09-14 11:20:00,167.66,167.77,167.41,167.54,5544.0,143.2413,143.3353,143.0277,143.1388,5544.0
2015-09-14 11:25:00,167.45,167.53,167.38,167.45,10452.0,143.0619,143.1302,143.0021,143.0619,10452.0
2015-09-14 11:30:00,167.48,167.51,167.36,167.41,11467.0,143.0875,143.1131,142.985,143.0277,11467.0
2015-09-14 11:35:00,167.35,167.56,167.3,167.5,4100.0,142.9764,143.1558,142.9337,143.1046,4100.0
2015-09-14 11:40:00,167.53,167.58,167.4,167.44,9294.0,143.1302,143.1729,143.0191,143.0533,9294.0
2015-09-14 11:45:00,167.4,167.42,167.12,167.28,10823.0,143.0191,143.0362,142.7799,142.9166,10823.0
2015-09-14 11:50:00,167.26,167.74,167.25,167.71,9159.0,142.8995,143.3096,142.891,143.284,9159.0
2015-09-14 11:55:00,167.75,167.83,167.59,167.65,9375.0,143.3182,143.3865,143.1815,143.2327,9375.0
2015-09-14 12:00:00,167.61,167.63,167.42,167.46,6940.0,143.1986,143.2156,143.0362,143.0704,6940.0
2015-09-14 12:05:00,167.42,167.51,167.33,167.42,3787.0,143.0362,143.1131,142.9593,143.0362,3787.0
2015-09-14 12:10:00,167.43,167.43,167.17,167.3,4440.0,143.0448,143.0448,142.8226,142.9337,4440.0
2015-09-14 12:15:00,167.38,167.55,167.38,167.45,3839.0,143.0021,143.1473,143.0021,143.0619,3839.0
2015-09-14 12:20:00,167.46,167.56,167.39,167.56,7829.0,143.0704,143.1558,143.0106,143.1558,7829.0
2015-09-14 12:25:00,167.57,167.62,167.49,167.52,8904.0,143.1644,143.2071,143.096,143.1217,8904.0
2015-09-14 12:30:00,167.52,167.79,167.52,167.79,5450.0,143.1217,143.3523,143.1217,143.3523,5450.0
2015-09-14 12:35:00,167.76,167.78,167.53,167.63,5327.0,143.3267,143.3438,143.1302,143.2156,5327.0
2015-09-14 12:40:00,167.6,167.61,167.42,167.44,4547.0,143.19,143.1986,143.0362,143.0533,4547.0
2015-09-14 12:45:00,167.41,167.52,167.41,167.52,2941.0,143.0277,143.1217,143.0277,143.1217,2941.0
2015-09-14 12:50:00,167.5,167.6,167.44,167.51,3324.0,143.1046,143.19,143.0533,143.1131,3324.0
2015-09-14 12:55:00,167.57,167.74,167.57,167.68,4498.0,143.1644,143.3096,143.1644,143.2584,4498.0
2015-09-14 13:00:00,167.65,167.7,167.38,167.38,6262.0,143.2327,143.2754,143.0021,143.0021,6262.0
2015-09-14 13:05:00,167.34,167.55,167.34,167.53,8400.0,142.9679,143.1473,142.9679,143.1302,8400.0
2015-09-14 13:10:00,167.48,167.74,167.48,167.65,12154.0,143.0875,143.3096,143.0875,143.2327,12154.0
2015-09-14 13:15:00,167.65,167.75,167.59,167.65,3000.0,143.2327,143.3182,143.1815,143.2327,3000.0
2015-09-14 13:20:00,167.69,167.69,167.53,167.56,6400.0,143.2669,143.2669,143.1302,143.1558,6400.0
2015-09-14 13:25:00,167.53,167.53,167.43,167.49,4715.0,143.1302,143.1302,143.0448,143.096,4715.0
2015-09-14 13:30:00,167.53,167.69,167.5,167.69,4100.0,143.1302,143.2669,143.1046,143.2669,4100.0
2015-09-14 13:35:00,167.65,167.82,167.61,167.8,5661.0,143.2327,143.378,143.1986,143.3609,5661.0
2015-09-14 13:40:00,167.87,168.19,167.87,168.19,8307.0,143.4207,143.6941,143.4207,143.6941,8307.0
2015-09-14 13:45:00,168.14,168.37,168.14,168.19,8585.0,143.6514,143.8479,143.6514,143.6941,8585.0
2015-09-14 13:50:00,168.24,168.24,167.85,167.94,5698.0,143.7368,143.7368,143.4036,143.4805,5698.0
2015-09-14 13:55:00,167.95,168.19,167.89,168.16,6356.0,143.489,143.6941,143.4378,143.6685,6356.0
2015-09-14 14:00:00,168.12,168.14,167.96,167.96,3325.0,143.6343,143.6514,143.4976,143.4976,3325.0
2015-09-14 14:05:00,167.95,168.01,167.83,167.96,8798.0,143.489,143.5403,143.3865,143.4976,8798.0
2015-09-14 14:10:00,167.92,168.03,167.9,167.98,7230.0,143.4634,143.5574,143.4463,143.5147,7230.0
2015-09-14 14:15:00,167.98,168.05,167.95,168.01,5275.0,143.5147,143.5745,143.489,143.5403,5275.0
2015-09-14 14:20:00,168.01,168.12,168.01,168.02,8924.0,143.5403,143.6343,143.5403,143.5488,8924.0
2015-09-14 14:25:00,168.03,168.11,167.9,167.97,5315.0,143.5574,143.6257,143.4463,143.5061,5315.0
2015-09-14 14:30:00,167.97,167.98,167.9,167.93,10432.0,143.5061,143.5147,143.4463,143.472,10432.0
2015-09-14 14:35:00,167.93,168.09,167.92,168.09,5097.0,143.472,143.6086,143.4634,143.6086,5097.0
2015-09-14 14:40:00,168.14,168.14,168.06,168.06,6538.0,143.6514,143.6514,143.583,143.583,6538.0
2015-09-14 14:45:00,168.05,168.2,168.01,168.01,6123.0,143.5745,143.7026,143.5403,143.5403,6123.0
2015-09-14 14:50:00,167.99,168.04,167.97,168.0,6321.0,143.5232,143.5659,143.5061,143.5318,6321.0
2015-09-14 14:55:00,168.0,168.23,167.99,168.06,10655.0,143.5318,143.7283,143.5232,143.583,10655.0
2015-09-14 15:00:00,167.99,168.02,167.87,167.89,9904.0,143.5232,143.5488,143.4207,143.4378,9904.0
2015-09-14 15:05:00,167.87,167.88,167.63,167.69,6689.0,143.4207,143.4292,143.2156,143.2669,6689.0
2015-09-14 15:10:00,167.7,167.9,167.68,167.89,11373.0,143.2754,143.4463,143.2584,143.4378,11373.0
2015-09-14 15:15:00,167.92,168.02,167.86,167.86,7787.0,143.4634,143.5488,143.4121,143.4121,7787.0
2015-09-14 15:20:00,167.84,167.95,167.78,167.82,14629.0,143.3951,143.489,143.3438,143.378,14629.0
2015-09-14 15:25:00,167.83,167.85,167.67,167.83,11389.0,143.3865,143.4036,143.2498,143.3865,11389.0
2015-09-14 15:30:00,167.84,167.87,167.74,167.74,9006.0,143.3951,143.4207,143.3096,143.3096,9006.0
2015-09-14 15:35:00,167.73,167.75,167.54,167.56,22222.0,143.3011,143.3182,143.1388,143.1558,22222.0
2015-09-14 15:40:00,167.54,167.66,167.52,167.63,19233.0,143.1388,143.2413,143.1217,143.2156,19233.0
2015-09-14 15:45:00,167.64,167.71,167.5,167.53,26492.0,143.2242,143.284,143.1046,143.1302,26492.0
2015-09-14 15:50:00,167.55,167.74,167.46,167.5,15866.0,143.1473,143.3096,143.0704,143.1046,15866.0
2015-09-14 15:55:00,167.48,167.9,167.4,167.75,68399.0,143.0875,143.4463,143.0191,143.3182,68399.0
2015-09-15 09:30:00,168.23,168.83,168.05,168.05,15515.0,143.7283,144.2409,143.5745,143.5745,15515.0
2015-09-15 09:35:00,168.03,168.06,167.52,167.62,9322.0,143.5574,143.583,143.1217,143.2071,9322.0
2015-09-15 09:40:00,167.52,167.78,167.48,167.65,5692.0,143.1217,143.3438,143.0875,143.2327,5692.0
2015-09-15 09:45:00,167.5,167.75,167.36,167.56,2968.0,143.1046,143.3182,142.985,143.1558,2968.0
2015-09-15 09:50:00,167.58,167.84,167.58,167.78,4750.0,143.1729,143.3951,143.1729,143.3438,4750.0
2015-09-15 09:55:00,167.71,167.84,167.58,167.79,6954.0,143.284,143.3951,143.1729,143.3523,6954.0
2015-09-15 10:00:00,167.68,167.79,167.62,167.62,6296.0,143.2584,143.3523,143.2071,143.2071,6296.0
2015-09-15 10:05:00,167.69,167.7,167.5,167.5,7200.0,143.2669,143.2754,143.1046,143.1046,7200.0
2015-09-15 10:10:00,167.58,167.96,167.58,167.88,8913.0,143.1729,143.4976,143.1729,143.4292,8913.0
2015-09-15 10:15:00,167.88,167.95,167.59,167.81,18264.0,143.4292,143.489,143.1815,143.3694,18264.0
2015-09-15 10:20:00,167.81,168.54,167.81,168.43,25114.0,143.3694,143.9931,143.3694,143.8991,25114.0
2015-09-15 10:25:00,168.5,168.59,168.36,168.36,5084.0,143.9589,144.0358,143.8393,143.8393,5084.0
2015-09-15 10:30:00,168.46,169.02,168.4,169.02,10684.0,143.9248,144.4032,143.8735,144.4032,10684.0
2015-09-15 10:35:00,169.02,169.19,168.72,169.12,18564.0,144.4032,144.5484,144.1469,144.4886,18564.0
2015-09-15 10:40:00,169.11,169.26,169.01,169.23,8189.0,144.4801,144.6082,144.3947,144.5826,8189.0
2015-09-15 10:45:00,169.25,169.54,169.19,169.19,3974.0,144.5997,144.8475,144.5484,144.5484,3974.0
2015-09-15 10:50:00,169.31,169.35,169.11,169.19,6492.0,144.651,144.6851,144.4801,144.5484,6492.0
2015-09-15 10:55:00,169.25,169.25,169.03,169.14,4194.0,144.5997,144.5997,144.4117,144.5057,4194.0
2015-09-15 11:00:00,169.2,169.29,168.97,169.24,8954.0,144.557,144.6339,144.3605,144.5912,8954.0
2015-09-15 11:05:00,169.26,169.26,169.08,169.14,9689.0,144.6082,144.6082,144.4545,144.5057,9689.0
2015-09-15 11:10:00,169.11,169.24,169.07,169.19,8741.0,144.4801,144.5912,144.4459,144.5484,8741.0
2015-09-15 11:15:00,169.15,169.15,168.92,168.92,2719.0,144.5143,144.5143,144.3178,144.3178,2719.0
2015-09-15 11:20:00,168.93,169.11,168.83,169.11,7710.0,144.3263,144.4801,144.2409,144.4801,7710.0
2015-09-15 11:25:00,169.06,169.26,169.06,169.22,12104.0,144.4374,144.6082,144.4374,144.5741,12104.0
2015-09-15 11:30:00,169.14,169.31,169.01,169.08,8690.0,144.5057,144.651,144.3947,144.4545,8690.0
2015-09-15 11:35:00,169.07,169.19,169.02,169.02,4309.0,144.4459,144.5484,144.4032,144.4032,4309.0
2015-09-15 11:40:00,169.02,169.26,169.02,169.2,5556.0,144.4032,144.6082,144.4032,144.557,5556.0
2015-09-15 11:45:00,169.2,169.31,169.18,169.26,10988.0,144.557,144.651,144.5399,144.6082,10988.0
2015-09-15 11:50:00,169.21,169.33,169.2,169.2,10638.0,144.5655,144.668,144.557,144.557,10638.0
2015-09-15 11:55:00,169.17,169.2,169.08,169.2,4256.0,144.5314,144.557,144.4545,144.557,4256.0
2015-09-15 12:00:00,169.2,169.33,169.12,169.17,2231.0,144.557,144.668,144.4886,144.5314,2231.0
2015-09-15 12:05:00,169.08,169.21,169.0,169.1,6895.0,144.4545,144.5655,144.3861,144.4715,6895.0
2015-09-15 12:10:00,169.07,169.21,169.02,169.19,11558.0,144.4459,144.5655,144.4032,144.5484,11558.0
2015-09-15 12:15:00,169.18,169.26,169.07,169.14,3604.0,144.5399,144.6082,144.4459,144.5057,3604.0
2015-09-15 12:20:00,169.1,169.25,169.08,169.16,3460.0,144.4715,144.5997,144.4545,144.5228,3460.0
2015-09-15 12:25:00,169.17,169.49,169.15,169.41,4719.0,144.5314,144.8047,144.5143,144.7364,4719.0
2015-09-15 12:30:00,169.45,169.45,169.28,169.42,5085.0,144.7706,144.7706,144.6253,144.7449,5085.0
2015-09-15 12:35:00,169.41,169.72,169.37,169.69,8610.0,144.7364,145.0012,144.7022,144.9756,8610.0
2015-09-15 12:40:00,169.65,169.73,169.58,169.62,3207.0,144.9414,145.0098,144.8816,144.9158,3207.0
2015-09-15 12:45:00,169.64,169.8,169.62,169.8,9674.0,144.9329,145.0696,144.9158,145.0696,9674.0
2015-09-15 12:50:00,169.85,169.98,169.76,169.83,15952.0,145.1123,145.2234,145.0354,145.0952,15952.0
2015-09-15 12:55:00,169.83,169.87,169.63,169.63,5335.0,145.0952,145.1294,144.9244,144.9244,5335.0
2015-09-15 13:00:00,169.62,169.62,169.48,169.58,6009.0,144.9158,144.9158,144.7962,144.8816,6009.0
2015-09-15 13:05:00,169.63,169.73,169.59,169.61,3782.0,144.9244,145.0098,144.8902,144.9073,3782.0
2015-09-15 13:10:00,169.57,169.82,169.49,169.8,4225.0,144.8731,145.0867,144.8047,145.0696,4225.0
2015-09-15 13:15:00,169.78,170.08,169.76,170.0,12974.0,145.0525,145.3088,145.0354,145.2405,12974.0
2015-09-15 13:20:00,170.06,170.17,170.02,170.14,12100.0,145.2917,145.3857,145.2576,145.3601,12100.0
2015-09-15 13:25:00,170.16,170.35,170.16,170.29,14273.0,145.3772,145.5395,145.3772,145.4882,14273.0
2015-09-15 13:30:00,170.3,170.73,170.28,170.35,13889.0,145.4968,145.8641,145.4797,145.5395,13889.0
2015-09-15 13:35:00,170.26,170.34,170.07,170.07,13707.0,145.4626,145.5309,145.3003,145.3003,13707.0
2015-09-15 13:40:00,170.11,170.38,170.09,170.33,7607.0,145.3344,145.5651,145.3174,145.5224,7607.0
2015-09-15 13:45:00,170.29,170.46,170.27,170.32,10150.0,145.4882,145.6335,145.4711,145.5139,10150.0
2015-09-15 13:50:00,170.28,170.34,170.13,170.13,3738.0,145.4797,145.5309,145.3515,145.3515,3738.0
2015-09-15 13:55:00,170.12,170.14,169.94,170.03,6168.0,145.343,145.3601,145.1892,145.2661,6168.0
2015-09-15 14:00:00,170.06,170.23,170.06,170.16,3267.0,145.2917,145.437,145.2917,145.3772,3267.0
2015-09-15 14:05:00,170.16,170.32,170.16,170.3,3990.0,145.3772,145.5139,145.3772,145.4968,3990.0
2015-09-15 14:10:00,170.34,170.52,170.31,170.31,14770.0,145.5309,145.6847,145.5053,145.5053,14770.0
2015-09-15 14:15:00,170.33,170.33,170.12,170.24,3588.0,145.5224,145.5224,145.343,145.4455,3588.0
2015-09-15 14:20:00,170.19,170.19,170.02,170.15,5154.0,145.4028,145.4028,145.2576,145.3686,5154.0
2015-09-15 14:25:00,170.16,170.23,170.05,170.22,7463.0,145.3772,145.437,145.2832,145.4284,7463.0
2015-09-15 14:30:00,170.22,170.32,170.14,170.27,8300.0,145.4284,145.5139,145.3601,145.4711,8300.0
2015-09-15 14:35:00,170.28,170.39,170.24,170.26,12472.0,145.4797,145.5737,145.4455,145.4626,12472.0
2015-09-15 14:40:00,170.22,170.5,170.22,170.38,6100.0,145.4284,145.6676,145.4284,145.5651,6100.0
2015-09-15 14:45:00,170.39,170.81,170.38,170.68,12890.0,145.5737,145.9325,145.5651,145.8214,12890.0
2015-09-15 14:50:00,170.69,170.8,170.59,170.63,19503.0,145.83,145.924,145.7445,145.7787,19503.0
2015-09-15 14:55:00,170.64,170.86,170.64,170.78,9826.0,145.7873,145.9752,145.7873,145.9069,9826.0
2015-09-15 15:00:00,170.76,170.83,170.64,170.79,7870.0,145.8898,145.9496,145.7873,145.9154,7870.0
2015-09-15 15:05:00,170.79,170.92,170.69,170.91,15260.0,145.9154,146.0265,145.83,146.0179,15260.0
2015-09-15 15:10:00,170.93,170.97,170.83,170.91,5470.0,146.035,146.0692,145.9496,146.0179,5470.0
2015-09-15 15:15:00,170.92,170.96,170.86,170.94,7910.0,146.0265,146.0606,145.9752,146.0436,7910.0
2015-09-15 15:20:00,170.95,170.95,170.76,170.86,9204.0,146.0521,146.0521,145.8898,145.9752,9204.0
2015-09-15 15:25:00,170.89,170.89,170.75,170.82,12417.0,146.0008,146.0008,145.8812,145.941,12417.0
2015-09-15 15:30:00,170.78,170.83,170.69,170.75,17160.0,145.9069,145.9496,145.83,145.8812,17160.0
2015-09-15 15:35:00,170.72,170.72,170.38,170.38,13030.0,145.8556,145.8556,145.5651,145.5651,13030.0
2015-09-15 15:40:00,170.41,170.58,170.31,170.55,20366.0,145.5908,145.736,145.5053,145.7104,20366.0
2015-09-15 15:45:00,170.53,170.56,170.38,170.48,26519.0,145.6933,145.7189,145.5651,145.6506,26519.0
2015-09-15 15:50:00,170.48,170.54,170.36,170.4,26304.0,145.6506,145.7018,145.548,145.5822,26304.0
2015-09-15 15:55:00,170.35,170.53,170.32,170.33,49548.0,145.5395,145.6933,145.5139,145.5224,49548.0
2015-09-16 09:30:00,171.77,171.9,170.58,171.12,28919.0,146.7527,146.8637,145.736,146.1973,28919.0
2015-09-16 09:35:00,170.99,170.99,170.1,170.49,8395.0,146.0863,146.0863,145.3259,145.6591,8395.0
2015-09-16 09:40:00,170.46,170.73,169.96,169.96,9000.0,145.6335,145.8641,145.2063,145.2063,9000.0
2015-09-16 09:45:00,170.0,170.04,169.75,169.75,6837.0,145.2405,145.2746,145.0269,145.0269,6837.0
2015-09-16 09:50:00,169.87,170.07,169.74,170.07,8216.0,145.1294,145.3003,145.0183,145.3003,8216.0
2015-09-16 09:55:00,169.98,170.22,169.98,170.16,2489.0,145.2234,145.4284,145.2234,145.3772,2489.0
2015-09-16 10:00:00,170.22,170.27,169.85,169.88,6768.0,145.4284,145.4711,145.1123,145.1379,6768.0
2015-09-16 10:05:00,169.95,170.12,169.93,170.1,6141.0,145.1977,145.343,145.1807,145.3259,6141.0
2015-09-16 10:10:00,170.09,170.45,170.09,170.33,3240.0,145.3174,145.6249,145.3174,145.5224,3240.0
2015-09-16 10:15:00,170.31,170.38,170.18,170.24,9640.0,145.5053,145.5651,145.3943,145.4455,9640.0
2015-09-16 10:20:00,170.24,170.31,170.11,170.24,5689.0,145.4455,145.5053,145.3344,145.4455,5689.0
2015-09-16 10:25:00,170.32,170.32,170.13,170.17,6450.0,145.5139,145.5139,145.3515,145.3857,6450.0
2015-09-16 10:30:00,170.16,170.42,170.12,170.27,6928.0,145.3772,145.5993,145.343,145.4711,6928.0
2015-09-16 10:35:00,170.24,170.25,169.96,170.02,4823.0,145.4455,145.4541,145.2063,145.2576,4823.0
2015-09-16 10:40:00,169.97,170.06,169.91,169.98,11202.0,145.2148,145.2917,145.1636,145.2234,11202.0
2015-09-16 10:45:00,169.91,170.04,169.87,169.97,8759.0,145.1636,145.2746,145.1294,145.2148,8759.0
2015-09-16 10:50:00,169.93,169.95,169.72,169.76,9088.0,145.1807,145.1977,145.0012,145.0354,9088.0
2015-09-16 10:55:00,169.76,169.91,169.76,169.88,8725.0,145.0354,145.1636,145.0354,145.1379,8725.0
2015-09-16 11:00:00,169.87,169.88,169.78,169.82,5433.0,145.1294,145.1379,145.0525,145.0867,5433.0
2015-09-16 11:05:00,169.87,170.23,169.86,170.23,8386.0,145.1294,145.437,145.1209,145.437,8386.0
2015-09-16 11:10:00,170.3,170.38,170.17,170.38,5610.0,145.4968,145.5651,145.3857,145.5651,5610.0
2015-09-16 11:15:00,170.38,170.42,170.26,170.26,6935.0,145.5651,145.5993,145.4626,145.4626,6935.0
2015-09-16 11:20:00,170.22,170.55,170.19,170.45,7488.0,145.4284,145.7104,145.4028,145.6249,7488.0
2015-09-16 11:25:00,170.56,170.6,170.48,170.59,3794.0,145.7189,145.7531,145.6506,145.7445,3794.0
2015-09-16 11:30:00,170.59,170.59,170.44,170.44,4151.0,145.7445,145.7445,145.6164,145.6164,4151.0
2015-09-16 11:35:00,170.47,170.52,170.39,170.39,3607.0,145.642,145.6847,145.5737,145.5737,3607.0
2015-09-16 11:40:00,170.39,170.39,170.29,170.3,3265.0,145.5737,145.5737,145.4882,145.4968,3265.0
2015-09-16 11:45:00,170.35,170.35,170.22,170.27,4207.0,145.5395,145.5395,145.4284,145.4711,4207.0
2015-09-16 11:50:00,170.24,170.25,170.15,170.25,5168.0,145.4455,145.4541,145.3686,145.4541,5168.0
2015-09-16 11:55:00,170.25,170.31,170.2,170.22,3540.0,145.4541,145.5053,145.4113,145.4284,3540.0
2015-09-16 12:00:00,170.22,170.42,170.22,170.37,4580.0,145.4284,145.5993,145.4284,145.5566,4580.0
2015-09-16 12:05:00,170.36,170.36,170.18,170.18,3021.0,145.548,145.548,145.3943,145.3943,3021.0
2015-09-16 12:10:00,170.23,170.3,170.16,170.25,4004.0,145.437,145.4968,145.3772,145.4541,4004.0
2015-09-16 12:15:00,170.26,170.38,170.21,170.37,6396.0,145.4626,145.5651,145.4199,145.5566,6396.0
2015-09-16 12:20:00,170.38,170.44,170.29,170.33,4868.0,145.5651,145.6164,145.4882,145.5224,4868.0
2015-09-16 12:25:00,170.39,170.5,170.33,170.37,7723.0,145.5737,145.6676,145.5224,145.5566,7723.0
2015-09-16 12:30:00,170.41,170.53,170.37,170.53,6008.0,145.5908,145.6933,145.5566,145.6933,6008.0
2015-09-16 12:35:00,170.54,170.62,170.36,170.56,4730.0,145.7018,145.7702,145.548,145.7189,4730.0
2015-09-16 12:40:00,170.52,170.52,170.39,170.4,900.0,145.6847,145.6847,145.5737,145.5822,900.0
2015-09-16 12:45:00,170.43,170.56,170.41,170.55,5673.0,145.6078,145.7189,145.5908,145.7104,5673.0
2015-09-16 12:50:00,170.55,170.58,170.5,170.56,5647.0,145.7104,145.736,145.6676,145.7189,5647.0
2015-09-16 12:55:00,170.57,170.63,170.5,170.54,18987.0,145.7275,145.7787,145.6676,145.7018,18987.0
2015-09-16 13:00:00,170.52,170.52,170.37,170.4,4838.0,145.6847,145.6847,145.5566,145.5822,4838.0
2015-09-16 13:05:00,170.37,170.37,170.3,170.36,2437.0,145.5566,145.5566,145.4968,145.548,2437.0
2015-09-16 13:10:00,170.36,170.37,170.24,170.3,3852.0,145.548,145.5566,145.4455,145.4968,3852.0
2015-09-16 13:15:00,170.3,170.3,170.22,170.29,2500.0,145.4968,145.4968,145.4284,145.4882,2500.0
2015-09-16 13:20:00,170.34,170.44,170.31,170.33,6060.0,145.5309,145.6164,145.5053,145.5224,6060.0
2015-09-16 13:25:00,170.33,170.38,170.22,170.22,4840.0,145.5224,145.5651,145.4284,145.4284,4840.0
2015-09-16 13:30:00,170.27,170.45,170.23,170.39,3700.0,145.4711,145.6249,145.437,145.5737,3700.0
2015-09-16 13:35:00,170.44,170.56,170.41,170.49,6038.0,145.6164,145.7189,145.5908,145.6591,6038.0
2015-09-16 13:40:00,170.45,170.63,170.45,170.59,3503.0,145.6249,145.7787,145.6249,145.7445,3503.0
2015-09-16 13:45:00,170.52,170.56,170.46,170.51,3042.0,145.6847,145.7189,145.6335,145.6762,3042.0
2015-09-16 13:50:00,170.57,170.66,170.54,170.58,2888.0,145.7275,145.8043,145.7018,145.736,2888.0
2015-09-16 13:55:00,170.56,170.64,170.45,170.62,7054.0,145.7189,145.7873,145.6249,145.7702,7054.0
2015-09-16 14:00:00,170.6,170.62,170.5,170.56,4051.0,145.7531,145.7702,145.6676,145.7189,4051.0
2015-09-16 14:05:00,170.56,170.64,170.52,170.62,6686.0,145.7189,145.7873,145.6847,145.7702,6686.0
2015-09-16 14:10:00,170.56,170.59,170.47,170.59,6959.0,145.7189,145.7445,145.642,145.7445,6959.0
2015-09-16 14:15:00,170.54,170.58,170.4,170.58,26745.0,145.7018,145.736,145.5822,145.736,26745.0
2015-09-16 14:20:00,170.57,170.57,170.25,170.29,23217.0,145.7275,145.7275,145.4541,145.4882,23217.0
2015-09-16 14:25:00,170.24,170.26,170.16,170.21,4997.0,145.4455,145.4626,145.3772,145.4199,4997.0
2015-09-16 14:30:00,170.18,170.21,170.09,170.19,5250.0,145.3943,145.4199,145.3174,145.4028,5250.0
2015-09-16 14:35:00,170.16,170.27,170.1,170.12,5284.0,145.3772,145.4711,145.3259,145.343,5284.0
2015-09-16 14:40:00,170.12,170.31,170.11,170.31,4809.0,145.343,145.5053,145.3344,145.5053,4809.0
2015-09-16 14:45:00,170.31,170.39,170.28,170.36,10093.0,145.5053,145.5737,145.4797,145.548,10093.0
2015-09-16 14:50:00,170.33,170.41,170.3,170.35,7503.0,145.5224,145.5908,145.4968,145.5395,7503.0
2015-09-16 14:55:00,170.39,170.6,170.29,170.5,12984.0,145.5737,145.7531,145.4882,145.6676,12984.0
2015-09-16 15:00:00,170.5,170.6,170.46,170.56,7576.0,145.6676,145.7531,145.6335,145.7189,7576.0
2015-09-16 15:05:00,170.59,170.75,170.59,170.73,9618.0,145.7445,145.8812,145.7445,145.8641,9618.0
2015-09-16 15:10:00,170.77,170.91,170.75,170.85,7981.0,145.8983,146.0179,145.8812,145.9667,7981.0
2015-09-16 15:15:00,170.84,171.07,170.78,170.98,9988.0,145.9581,146.1546,145.9069,146.0777,9988.0
2015-09-16 15:20:00,170.99,171.14,170.87,171.03,9336.0,146.0863,146.2144,145.9838,146.1205,9336.0
2015-09-16 15:25:00,171.03,171.13,170.83,171.02,13090.0,146.1205,146.2059,145.9496,146.1119,13090.0
2015-09-16 15:30:00,171.05,171.14,171.02,171.13,10810.0,146.1375,146.2144,146.1119,146.2059,10810.0
2015-09-16 15:35:00,171.14,171.16,170.99,171.08,15205.0,146.2144,146.2315,146.0863,146.1632,15205.0
2015-09-16 15:40:00,171.09,171.18,170.93,171.0,15644.0,146.1717,146.2486,146.035,146.0948,15644.0
2015-09-16 15:45:00,170.93,171.1,170.88,171.0,17215.0,146.035,146.1803,145.9923,146.0948,17215.0
2015-09-16 15:50:00,171.02,171.16,170.99,171.1,24234.0,146.1119,146.2315,146.0863,146.1803,24234.0
2015-09-16 15:55:00,171.12,171.26,170.81,170.92,61886.0,146.1973,146.317,145.9325,146.0265,61886.0
2015-09-17 09:30:00,171.74,172.39,171.28,172.3,23231.0,146.727,147.2824,146.334,147.2055,23231.0
2015-09-17 09:35:00,172.15,172.36,171.72,172.03,15359.0,147.0773,147.2567,146.71,146.9748,15359.0
2015-09-17 09:40:00,172.01,172.26,171.55,171.82,15974.0,146.9577,147.1713,146.5647,146.7954,15974.0
2015-09-17 09:45:00,171.97,172.24,171.64,172.24,12536.0,146.9235,147.1542,146.6416,147.1542,12536.0
2015-09-17 09:50:00,172.09,172.49,172.09,172.49,3450.0,147.0261,147.3678,147.0261,147.3678,3450.0
2015-09-17 09:55:00,172.33,172.4,171.96,172.08,19764.0,147.2311,147.2909,146.915,147.0175,19764.0
2015-09-17 10:00:00,172.02,172.29,171.99,171.99,16242.0,146.9663,147.1969,146.9406,146.9406,16242.0
2015-09-17 10:05:00,172.02,172.09,171.84,171.84,27371.0,146.9663,147.0261,146.8125,146.8125,27371.0
2015-09-17 10:10:00,171.87,172.25,171.7,172.25,6025.0,146.8381,147.1628,146.6929,147.1628,6025.0
2015-09-17 10:15:00,172.22,172.28,172.05,172.08,6622.0,147.1371,147.1884,146.9919,147.0175,6622.0
2015-09-17 10:20:00,172.2,172.2,171.97,172.04,4427.0,147.1201,147.1201,146.9235,146.9834,4427.0
2015-09-17 10:25:00,172.04,172.27,172.04,172.17,17079.0,146.9834,147.1799,146.9834,147.0944,17079.0
2015-09-17 10:30:00,172.13,172.18,171.86,172.09,8521.0,147.0602,147.103,146.8296,147.0261,8521.0
2015-09-17 10:35:00,171.98,172.02,171.89,171.89,4087.0,146.9321,146.9663,146.8552,146.8552,4087.0
2015-09-17 10:40:00,171.84,172.04,171.82,171.91,5086.0,146.8125,146.9834,146.7954,146.8723,5086.0
2015-09-17 10:45:00,171.9,171.93,171.66,171.66,21200.0,146.8637,146.8894,146.6587,146.6587,21200.0
2015-09-17 10:50:00,171.73,171.75,171.57,171.57,14300.0,146.7185,146.7356,146.5818,146.5818,14300.0
2015-09-17 10:55:00,171.58,171.69,171.48,171.55,13900.0,146.5903,146.6843,146.5049,146.5647,13900.0
2015-09-17 11:00:00,171.56,171.63,171.45,171.55,11093.0,146.5733,146.6331,146.4793,146.5647,11093.0
2015-09-17 11:05:00,171.56,171.64,171.49,171.49,7735.0,146.5733,146.6416,146.5135,146.5135,7735.0
2015-09-17 11:10:00,171.49,171.66,171.48,171.64,6235.0,146.5135,146.6587,146.5049,146.6416,6235.0
2015-09-17 11:15:00,171.64,171.67,171.49,171.5,8383.0,146.6416,146.6672,146.5135,146.522,8383.0
2015-09-17 11:20:00,171.49,171.62,171.48,171.55,8758.0,146.5135,146.6245,146.5049,146.5647,8758.0
2015-09-17 11:25:00,171.54,171.59,171.4,171.57,12471.0,146.5562,146.5989,146.4366,146.5818,12471.0
2015-09-17 11:30:00,171.58,171.67,171.46,171.64,6581.0,146.5903,146.6672,146.4878,146.6416,6581.0
2015-09-17 11:35:00,171.63,171.66,171.52,171.58,5436.0,146.6331,146.6587,146.5391,146.5903,5436.0
2015-09-17 11:40:00,171.58,171.65,171.54,171.65,3825.0,146.5903,146.6502,146.5562,146.6502,3825.0
2015-09-17 11:45:00,171.59,171.7,171.56,171.61,7241.0,146.5989,146.6929,146.5733,146.616,7241.0
2015-09-17 11:50:00,171.64,171.65,171.6,171.6,5652.0,146.6416,146.6502,146.6074,146.6074,5652.0
2015-09-17 11:55:00,171.58,171.64,171.55,171.56,5369.0,146.5903,146.6416,146.5647,146.5733,5369.0
2015-09-17 12:00:00,171.57,171.61,171.48,171.49,4954.0,146.5818,146.616,146.5049,146.5135,4954.0
2015-09-17 12:05:00,171.43,171.54,171.43,171.5,4474.0,146.4622,146.5562,146.4622,146.522,4474.0
2015-09-17 12:10:00,171.51,171.54,171.4,171.49,5505.0,146.5305,146.5562,146.4366,146.5135,5505.0
2015-09-17 12:15:00,171.53,171.73,171.53,171.59,7699.0,146.5476,146.7185,146.5476,146.5989,7699.0
2015-09-17 12:20:00,171.58,171.63,171.54,171.57,4533.0,146.5903,146.6331,146.5562,146.5818,4533.0
2015-09-17 12:25:00,171.56,171.73,171.54,171.69,4417.0,146.5733,146.7185,146.5562,146.6843,4417.0
2015-09-17 12:30:00,171.7,171.86,171.65,171.65,5180.0,146.6929,146.8296,146.6502,146.6502,5180.0
2015-09-17 12:35:00,171.64,171.64,171.41,171.46,10601.0,146.6416,146.6416,146.4451,146.4878,10601.0
2015-09-17 12:40:00,171.45,171.51,171.4,171.49,10688.0,146.4793,146.5305,146.4366,146.5135,10688.0
2015-09-17 12:45:00,171.51,171.63,171.43,171.63,9331.0,146.5305,146.6331,146.4622,146.6331,9331.0
2015-09-17 12:50:00,171.64,171.66,171.48,171.49,4806.0,146.6416,146.6587,146.5049,146.5135,4806.0
2015-09-17 12:55:00,171.51,171.75,171.51,171.74,7283.0,146.5305,146.7356,146.5305,146.727,7283.0
2015-09-17 13:00:00,171.71,171.72,171.48,171.54,5343.0,146.7014,146.71,146.5049,146.5562,5343.0
2015-09-17 13:05:00,171.49,171.57,171.47,171.49,5300.0,146.5135,146.5818,146.4964,146.5135,5300.0
2015-09-17 13:10:00,171.49,171.54,171.41,171.53,9356.0,146.5135,146.5562,146.4451,146.5476,9356.0
2015-09-17 13:15:00,171.53,171.81,171.53,171.81,4851.0,146.5476,146.7869,146.5476,146.7869,4851.0
2015-09-17 13:20:00,171.82,171.88,171.73,171.77,9650.0,146.7954,146.8467,146.7185,146.7527,9650.0
2015-09-17 13:25:00,171.83,171.92,171.73,171.78,11578.0,146.8039,146.8808,146.7185,146.7612,11578.0
2015-09-17 13:30:00,171.78,172.01,171.77,171.99,7810.0,146.7612,146.9577,146.7527,146.9406,7810.0
2015-09-17 13:35:00,171.98,171.98,171.7,171.7,6965.0,146.9321,146.9321,146.6929,146.6929,6965.0
2015-09-17 13:40:00,171.68,171.81,171.56,171.56,6442.0,146.6758,146.7869,146.5733,146.5733,6442.0
2015-09-17 13:45:00,171.52,171.67,171.52,171.67,2053.0,146.5391,146.6672,146.5391,146.6672,2053.0
2015-09-17 13:50:00,171.92,172.1,171.82,172.05,3270.0,146.8808,147.0346,146.7954,146.9919,3270.0
2015-09-17 13:55:00,172.04,172.15,171.82,171.9,6376.0,146.9834,147.0773,146.7954,146.8637,6376.0
2015-09-17 14:00:00,171.99,172.64,170.57,171.18,13841.0,146.9406,147.496,145.7275,146.2486,13841.0
2015-09-17 14:05:00,171.17,171.68,171.05,171.6,7092.0,146.2401,146.6758,146.1375,146.6074,7092.0
2015-09-17 14:10:00,171.9,172.31,171.75,171.88,11750.0,146.8637,147.214,146.7356,146.8467,11750.0
2015-09-17 14:15:00,171.79,172.33,171.55,172.0,11700.0,146.7698,147.2311,146.5647,146.9492,11700.0
2015-09-17 14:20:00,171.85,171.94,171.47,171.74,4998.0,146.821,146.8979,146.4964,146.727,4998.0
2015-09-17 14:25:00,171.64,171.81,171.24,171.33,4480.0,146.6416,146.7869,146.2999,146.3768,4480.0
2015-09-17 14:30:00,171.22,172.04,171.22,171.9,6967.0,146.2828,146.9834,146.2828,146.8637,6967.0
2015-09-17 14:35:00,172.04,172.12,171.69,171.85,6520.0,146.9834,147.0517,146.6843,146.821,6520.0
2015-09-17 14:40:00,171.82,172.59,171.82,172.59,5750.0,146.7954,147.4532,146.7954,147.4532,5750.0
2015-09-17 14:45:00,172.64,173.49,172.64,173.09,8395.0,147.496,148.2222,147.496,147.8804,8395.0
2015-09-17 14:50:00,173.02,173.05,172.8,172.81,5389.0,147.8206,147.8463,147.6327,147.6412,5389.0
2015-09-17 14:55:00,172.8,172.81,172.46,172.47,4797.0,147.6327,147.6412,147.3422,147.3507,4797.0
2015-09-17 15:00:00,172.6,172.87,172.36,172.58,6500.0,147.4618,147.6925,147.2567,147.4447,6500.0
2015-09-17 15:05:00,172.44,172.44,171.96,172.06,10154.0,147.3251,147.3251,146.915,147.0004,10154.0
2015-09-17 15:10:00,172.06,172.36,171.28,171.28,11954.0,147.0004,147.2567,146.334,146.334,11954.0
2015-09-17 15:15:00,171.31,171.77,171.22,171.51,11689.0,146.3597,146.7527,146.2828,146.5305,11689.0
2015-09-17 15:20:00,171.5,171.5,170.35,171.04,24637.0,146.522,146.522,145.5395,146.129,24637.0
2015-09-17 15:25:00,171.02,171.38,170.91,171.21,16776.0,146.1119,146.4195,146.0179,146.2742,16776.0
2015-09-17 15:30:00,171.19,171.79,171.04,171.79,13632.0,146.2572,146.7698,146.129,146.7698,13632.0
2015-09-17 15:35:00,171.73,171.73,170.98,171.37,21886.0,146.7185,146.7185,146.0777,146.4109,21886.0
2015-09-17 15:40:00,171.31,171.54,171.0,171.14,21562.0,146.3597,146.5562,146.0948,146.2144,21562.0
2015-09-17 15:45:00,171.07,171.23,170.84,171.07,26909.0,146.1546,146.2913,145.9581,146.1546,26909.0
2015-09-17 15:50:00,171.08,171.12,170.49,170.69,50962.0,146.1632,146.1973,145.6591,145.83,50962.0
2015-09-17 15:55:00,170.63,170.87,170.33,170.79,63405.0,145.7787,145.9838,145.5224,145.9154,63405.0
2015-09-18 09:30:00,168.45,169.17,167.96,169.06,217711.0,143.9162,144.5314,143.4976,144.4374,217711.0
2015-09-18 09:35:00,168.77,169.54,168.74,169.26,17953.0,144.1896,144.8475,144.164,144.6082,17953.0
2015-09-18 09:40:00,169.44,169.47,168.91,169.26,21792.0,144.762,144.7877,144.3092,144.6082,21792.0
2015-09-18 09:45:00,169.28,169.44,168.83,169.0,18451.0,144.6253,144.762,144.2409,144.3861,18451.0
2015-09-18 09:50:00,168.91,169.05,168.75,169.02,29003.0,144.3092,144.4288,144.1725,144.4032,29003.0
2015-09-18 09:55:00,169.0,169.69,169.0,169.31,16834.0,144.3861,144.9756,144.3861,144.651,16834.0
2015-09-18 10:00:00,169.24,169.33,168.9,169.09,9866.0,144.5912,144.668,144.3007,144.463,9866.0
2015-09-18 10:05:00,169.1,169.75,169.09,169.72,5286.0,144.4715,145.0269,144.463,145.0012,5286.0
2015-09-18 10:10:00,169.73,169.99,169.7,169.88,12641.0,145.0098,145.2319,144.9842,145.1379,12641.0
2015-09-18 10:15:00,169.87,169.88,169.6,169.78,12883.0,145.1294,145.1379,144.8987,145.0525,12883.0
2015-09-18 10:20:00,169.76,169.83,169.5,169.83,6085.0,145.0354,145.0952,144.8133,145.0952,6085.0
2015-09-18 10:25:00,169.83,170.22,169.73,170.15,8421.0,145.0952,145.4284,145.0098,145.3686,8421.0
2015-09-18 10:30:00,170.23,170.24,170.0,170.12,4146.0,145.437,145.4455,145.2405,145.343,4146.0
2015-09-18 10:35:00,170.02,170.03,169.66,169.66,9153.0,145.2576,145.2661,144.95,144.95,9153.0
2015-09-18 10:40:00,169.74,169.98,169.68,169.98,25665.0,145.0183,145.2234,144.9671,145.2234,25665.0
2015-09-18 10:45:00,169.98,170.13,169.95,169.99,3750.0,145.2234,145.3515,145.1977,145.2319,3750.0
2015-09-18 10:50:00,170.05,170.31,169.98,169.99,8528.0,145.2832,145.5053,145.2234,145.2319,8528.0
2015-09-18 10:55:00,170.04,170.29,170.02,170.14,17917.0,145.2746,145.4882,145.2576,145.3601,17917.0
2015-09-18 11:00:00,170.15,170.42,170.15,170.37,3305.0,145.3686,145.5993,145.3686,145.5566,3305.0
2015-09-18 11:05:00,170.38,170.57,170.2,170.2,6416.0,145.5651,145.7275,145.4113,145.4113,6416.0
2015-09-18 11:10:00,170.18,170.25,170.07,170.25,5810.0,145.3943,145.4541,145.3003,145.4541,5810.0
2015-09-18 11:15:00,170.18,170.31,170.0,170.21,6351.0,145.3943,145.5053,145.2405,145.4199,6351.0
2015-09-18 11:20:00,170.22,170.42,170.21,170.32,5011.0,145.4284,145.5993,145.4199,145.5139,5011.0
2015-09-18 11:25:00,170.33,170.54,170.09,170.09,7756.0,145.5224,145.7018,145.3174,145.3174,7756.0
2015-09-18 11:30:00,170.08,170.42,170.03,170.3,7939.0,145.3088,145.5993,145.2661,145.4968,7939.0
2015-09-18 11:35:00,170.31,170.51,170.19,170.51,6520.0,145.5053,145.6762,145.4028,145.6762,6520.0
2015-09-18 11:40:00,170.48,170.63,170.38,170.62,6098.0,145.6506,145.7787,145.5651,145.7702,6098.0
2015-09-18 11:45:00,170.53,170.8,170.52,170.75,4728.0,145.6933,145.924,145.6847,145.8812,4728.0
2015-09-18 11:50:00,170.69,170.69,170.44,170.49,4910.0,145.83,145.83,145.6164,145.6591,4910.0
2015-09-18 11:55:00,170.48,170.65,170.47,170.47,4088.0,145.6506,145.7958,145.642,145.642,4088.0
2015-09-18 12:00:00,170.55,170.6,170.21,170.27,4494.0,145.7104,145.7531,145.4199,145.4711,4494.0
2015-09-18 12:05:00,170.25,170.33,170.04,170.04,4975.0,145.4541,145.5224,145.2746,145.2746,4975.0
2015-09-18 12:10:00,170.03,170.03,169.78,169.84,5516.0,145.2661,145.2661,145.0525,145.1038,5516.0
2015-09-18 12:15:00,169.84,169.96,169.8,169.83,11621.0,145.1038,145.2063,145.0696,145.0952,11621.0
2015-09-18 12:20:00,169.84,169.84,169.6,169.6,9631.0,145.1038,145.1038,144.8987,144.8987,9631.0
2015-09-18 12:25:00,169.7,169.79,169.69,169.79,3906.0,144.9842,145.0611,144.9756,145.0611,3906.0
2015-09-18 12:30:00,169.81,169.88,169.7,169.88,5381.0,145.0781,145.1379,144.9842,145.1379,5381.0
2015-09-18 12:35:00,169.87,170.1,169.84,170.09,3362.0,145.1294,145.3259,145.1038,145.3174,3362.0
2015-09-18 12:40:00,169.98,170.09,169.73,169.77,6205.0,145.2234,145.3174,145.0098,145.044,6205.0
2015-09-18 12:45:00,169.75,169.9,169.74,169.86,3540.0,145.0269,145.155,145.0183,145.1209,3540.0
2015-09-18 12:50:00,169.89,170.01,169.86,169.87,4143.0,145.1465,145.249,145.1209,145.1294,4143.0
2015-09-18 12:55:00,169.9,169.9,169.69,169.87,3734.0,145.155,145.155,144.9756,145.1294,3734.0
2015-09-18 13:00:00,169.79,170.25,169.65,170.07,5402.0,145.0611,145.4541,144.9414,145.3003,5402.0
2015-09-18 13:05:00,170.01,170.06,169.9,169.99,6054.0,145.249,145.2917,145.155,145.2319,6054.0
2015-09-18 13:10:00,169.92,169.96,169.76,169.82,7454.0,145.1721,145.2063,145.0354,145.0867,7454.0
2015-09-18 13:15:00,169.8,169.87,169.68,169.81,3670.0,145.0696,145.1294,144.9671,145.0781,3670.0
2015-09-18 13:20:00,169.71,169.71,169.46,169.5,5563.0,144.9927,144.9927,144.7791,144.8133,5563.0
2015-09-18 13:25:00,169.38,169.59,169.26,169.59,9349.0,144.7108,144.8902,144.6082,144.8902,9349.0
2015-09-18 13:30:00,169.54,169.64,169.48,169.59,4427.0,144.8475,144.9329,144.7962,144.8902,4427.0
2015-09-18 13:35:00,169.58,169.58,169.27,169.32,6080.0,144.8816,144.8816,144.6168,144.6595,6080.0
2015-09-18 13:40:00,169.36,169.56,169.36,169.43,5020.0,144.6937,144.8646,144.6937,144.7535,5020.0
2015-09-18 13:45:00,169.41,169.56,169.13,169.19,16148.0,144.7364,144.8646,144.4972,144.5484,16148.0
2015-09-18 13:50:00,169.26,169.31,168.98,169.11,13442.0,144.6082,144.651,144.369,144.4801,13442.0
2015-09-18 13:55:00,168.99,169.03,168.88,168.89,11677.0,144.3776,144.4117,144.2836,144.2921,11677.0
2015-09-18 14:00:00,168.89,169.15,168.83,169.15,9307.0,144.2921,144.5143,144.2409,144.5143,9307.0
2015-09-18 14:05:00,169.09,169.33,169.04,169.33,7929.0,144.463,144.668,144.4203,144.668,7929.0
2015-09-18 14:10:00,169.29,169.4,169.17,169.31,6736.0,144.6339,144.7279,144.5314,144.651,6736.0
2015-09-18 14:15:00,169.31,169.51,169.3,169.32,5122.0,144.651,144.8218,144.6424,144.6595,5122.0
2015-09-18 14:20:00,169.35,169.54,169.29,169.45,4682.0,144.6851,144.8475,144.6339,144.7706,4682.0
2015-09-18 14:25:00,169.58,169.65,169.48,169.62,5874.0,144.8816,144.9414,144.7962,144.9158,5874.0
2015-09-18 14:30:00,169.59,169.59,169.32,169.38,9805.0,144.8902,144.8902,144.6595,144.7108,9805.0
2015-09-18 14:35:00,169.37,169.42,169.19,169.4,9387.0,144.7022,144.7449,144.5484,144.7279,9387.0
2015-09-18 14:40:00,169.49,169.66,169.47,169.59,5423.0,144.8047,144.95,144.7877,144.8902,5423.0
2015-09-18 14:45:00,169.56,169.56,169.45,169.54,22313.0,144.8646,144.8646,144.7706,144.8475,22313.0
2015-09-18 14:50:00,169.46,169.49,169.25,169.32,14435.0,144.7791,144.8047,144.5997,144.6595,14435.0
2015-09-18 14:55:00,169.37,169.81,169.34,169.72,26700.0,144.7022,145.0781,144.6766,145.0012,26700.0
2015-09-18 15:00:00,169.69,169.92,169.54,169.54,20788.0,144.9756,145.1721,144.8475,144.8475,20788.0
2015-09-18 15:05:00,169.46,169.46,169.24,169.3,11491.0,144.7791,144.7791,144.5912,144.6424,11491.0
2015-09-18 15:10:00,169.34,169.49,169.14,169.15,29759.0,144.6766,144.8047,144.5057,144.5143,29759.0
2015-09-18 15:15:00,169.15,169.2,168.84,168.95,16578.0,144.5143,144.557,144.2494,144.3434,16578.0
2015-09-18 15:20:00,168.94,168.95,168.77,168.88,9910.0,144.3349,144.3434,144.1896,144.2836,9910.0
2015-09-18 15:25:00,168.93,169.06,168.76,168.91,13622.0,144.3263,144.4374,144.1811,144.3092,13622.0
2015-09-18 15:30:00,168.87,168.98,168.79,168.96,26155.0,144.275,144.369,144.2067,144.3519,26155.0
2015-09-18 15:35:00,168.89,168.97,168.81,168.9,20874.0,144.2921,144.3605,144.2238,144.3007,20874.0
2015-09-18 15:40:00,168.86,168.86,168.64,168.76,42627.0,144.2665,144.2665,144.0785,144.1811,42627.0
2015-09-18 15:45:00,168.73,168.84,168.6,168.71,45428.0,144.1554,144.2494,144.0444,144.1383,45428.0
2015-09-18 15:50:00,168.71,168.95,168.58,168.75,38191.0,144.1383,144.3434,144.0273,144.1725,38191.0
2015-09-18 15:55:00,168.73,169.01,168.57,168.91,85118.0,144.1554,144.3947,144.0187,144.3092,85118.0
2015-09-21 09:30:00,169.29,169.62,169.24,169.24,12915.0,144.6339,144.9158,144.5912,144.5912,12915.0
2015-09-21 09:35:00,169.53,170.18,169.52,170.03,12742.0,144.8389,145.3943,144.8304,145.2661,12742.0
2015-09-21 09:40:00,170.02,170.47,169.91,170.47,10129.0,145.2576,145.642,145.1636,145.642,10129.0
2015-09-21 09:45:00,170.48,170.53,170.27,170.49,5608.0,145.6506,145.6933,145.4711,145.6591,5608.0
2015-09-21 09:50:00,170.49,170.81,170.44,170.44,9065.0,145.6591,145.9325,145.6164,145.6164,9065.0
2015-09-21 09:55:00,170.52,170.62,170.07,170.28,5488.0,145.6847,145.7702,145.3003,145.4797,5488.0
2015-09-21 10:00:00,170.13,170.41,170.09,170.41,10715.0,145.3515,145.5908,145.3174,145.5908,10715.0
2015-09-21 10:05:00,170.32,170.6,170.32,170.47,6431.0,145.5139,145.7531,145.5139,145.642,6431.0
2015-09-21 10:10:00,170.51,170.63,170.43,170.45,6418.0,145.6762,145.7787,145.6078,145.6249,6418.0
2015-09-21 10:15:00,170.38,170.86,170.33,170.85,8150.0,145.5651,145.9752,145.5224,145.9667,8150.0
2015-09-21 10:20:00,170.86,170.96,170.81,170.96,2670.0,145.9752,146.0606,145.9325,146.0606,2670.0
2015-09-21 10:25:00,170.96,171.1,170.77,170.89,5050.0,146.0606,146.1803,145.8983,146.0008,5050.0
2015-09-21 10:30:00,170.92,171.23,170.92,171.2,7626.0,146.0265,146.2913,146.0265,146.2657,7626.0
2015-09-21 10:35:00,171.22,171.47,171.16,171.43,4335.0,146.2828,146.4964,146.2315,146.4622,4335.0
2015-09-21 10:40:00,171.38,171.44,171.28,171.36,5209.0,146.4195,146.4707,146.334,146.4024,5209.0
2015-09-21 10:45:00,171.38,171.4,171.26,171.35,3348.0,146.4195,146.4366,146.317,146.3938,3348.0
2015-09-21 10:50:00,171.34,171.46,171.29,171.3,3853.0,146.3853,146.4878,146.3426,146.3511,3853.0
2015-09-21 10:55:00,171.35,171.38,171.22,171.29,10178.0,146.3938,146.4195,146.2828,146.3426,10178.0
2015-09-21 11:00:00,171.38,171.49,171.33,171.39,5533.0,146.4195,146.5135,146.3768,146.428,5533.0
2015-09-21 11:05:00,171.4,171.53,171.4,171.4,3964.0,146.4366,146.5476,146.4366,146.4366,3964.0
2015-09-21 11:10:00,171.37,171.46,171.32,171.43,1300.0,146.4109,146.4878,146.3682,146.4622,1300.0
2015-09-21 11:15:00,171.48,171.51,171.33,171.36,6401.0,146.5049,146.5305,146.3768,146.4024,6401.0
2015-09-21 11:20:00,171.42,171.47,171.24,171.28,7192.0,146.4537,146.4964,146.2999,146.334,7192.0
2015-09-21 11:25:00,171.33,171.36,171.1,171.16,6387.0,146.3768,146.4024,146.1803,146.2315,6387.0
2015-09-21 11:30:00,171.19,171.19,170.6,170.6,50503.0,146.2572,146.2572,145.7531,145.7531,50503.0
2015-09-21 11:35:00,170.7,170.74,170.53,170.53,5900.0,145.8385,145.8727,145.6933,145.6933,5900.0
2015-09-21 11:40:00,170.55,170.71,170.47,170.71,4637.0,145.7104,145.8471,145.642,145.8471,4637.0
2015-09-21 11:45:00,170.72,170.72,170.44,170.53,6519.0,145.8556,145.8556,145.6164,145.6933,6519.0
2015-09-21 11:50:00,170.52,170.55,170.47,170.48,3702.0,145.6847,145.7104,145.642,145.6506,3702.0
2015-09-21 11:55:00,170.48,170.51,170.4,170.47,26613.0,145.6506,145.6762,145.5822,145.642,26613.0
2015-09-21 12:00:00,170.44,170.44,169.89,169.89,6115.0,145.6164,145.6164,145.1465,145.1465,6115.0
2015-09-21 12:05:00,169.88,169.89,169.71,169.82,7930.0,145.1379,145.1465,144.9927,145.0867,7930.0
2015-09-21 12:10:00,169.73,169.86,169.66,169.79,3350.0,145.0098,145.1209,144.95,145.0611,3350.0
2015-09-21 12:15:00,169.8,169.9,169.72,169.78,6281.0,145.0696,145.155,145.0012,145.0525,6281.0
2015-09-21 12:20:00,169.75,169.92,169.7,169.87,6056.0,145.0269,145.1721,144.9842,145.1294,6056.0
2015-09-21 12:25:00,169.84,169.86,169.68,169.68,5176.0,145.1038,145.1209,144.9671,144.9671,5176.0
2015-09-21 12:30:00,169.7,169.7,169.32,169.44,19341.0,144.9842,144.9842,144.6595,144.762,19341.0
2015-09-21 12:35:00,169.36,169.48,169.36,169.47,3230.0,144.6937,144.7962,144.6937,144.7877,3230.0
2015-09-21 12:40:00,169.47,169.56,169.43,169.53,4582.0,144.7877,144.8646,144.7535,144.8389,4582.0
2015-09-21 12:45:00,169.56,169.6,169.46,169.51,13497.0,144.8646,144.8987,144.7791,144.8218,13497.0
2015-09-21 12:50:00,169.51,169.51,169.18,169.29,12810.0,144.8218,144.8218,144.5399,144.6339,12810.0
2015-09-21 12:55:00,169.32,169.44,169.17,169.42,13225.0,144.6595,144.762,144.5314,144.7449,13225.0
2015-09-21 13:00:00,169.42,169.48,169.28,169.43,15865.0,144.7449,144.7962,144.6253,144.7535,15865.0
2015-09-21 13:05:00,169.43,169.53,169.32,169.45,22192.0,144.7535,144.8389,144.6595,144.7706,22192.0
2015-09-21 13:10:00,169.46,169.62,169.36,169.57,10504.0,144.7791,144.9158,144.6937,144.8731,10504.0
2015-09-21 13:15:00,169.54,169.86,169.54,169.85,1000.0,144.8475,145.1209,144.8475,145.1123,1000.0
2015-09-21 13:20:00,169.89,170.01,169.81,170.01,7712.0,145.1465,145.249,145.0781,145.249,7712.0
2015-09-21 13:25:00,170.04,170.15,170.03,170.04,6659.0,145.2746,145.3686,145.2661,145.2746,6659.0
2015-09-21 13:30:00,170.09,170.09,169.94,169.95,1749.0,145.3174,145.3174,145.1892,145.1977,1749.0
2015-09-21 13:35:00,169.91,169.98,169.78,169.91,23885.0,145.1636,145.2234,145.0525,145.1636,23885.0
2015-09-21 13:40:00,169.91,170.0,169.88,170.0,8619.0,145.1636,145.2405,145.1379,145.2405,8619.0
2015-09-21 13:45:00,169.97,169.98,169.83,169.83,5200.0,145.2148,145.2234,145.0952,145.0952,5200.0
2015-09-21 13:50:00,169.87,169.87,169.68,169.76,15601.0,145.1294,145.1294,144.9671,145.0354,15601.0
2015-09-21 13:55:00,169.74,169.76,169.64,169.76,8593.0,145.0183,145.0354,144.9329,145.0354,8593.0
2015-09-21 14:00:00,169.72,169.91,169.72,169.91,4783.0,145.0012,145.1636,145.0012,145.1636,4783.0
2015-09-21 14:05:00,169.9,169.91,169.82,169.9,5087.0,145.155,145.1636,145.0867,145.155,5087.0
2015-09-21 14:10:00,169.83,169.84,169.65,169.69,7381.0,145.0952,145.1038,144.9414,144.9756,7381.0
2015-09-21 14:15:00,169.72,169.84,169.72,169.72,5400.0,145.0012,145.1038,145.0012,145.0012,5400.0
2015-09-21 14:20:00,169.77,169.96,169.73,169.93,12692.0,145.044,145.2063,145.0098,145.1807,12692.0
2015-09-21 14:25:00,169.93,169.97,169.72,169.72,15055.0,145.1807,145.2148,145.0012,145.0012,15055.0
2015-09-21 14:30:00,169.65,169.88,169.65,169.79,5501.0,144.9414,145.1379,144.9414,145.0611,5501.0
2015-09-21 14:35:00,169.85,170.13,169.8,170.12,12462.0,145.1123,145.3515,145.0696,145.343,12462.0
2015-09-21 14:40:00,170.07,170.11,170.02,170.08,8787.0,145.3003,145.3344,145.2576,145.3088,8787.0
2015-09-21 14:45:00,170.07,170.36,170.05,170.35,8458.0,145.3003,145.548,145.2832,145.5395,8458.0
2015-09-21 14:50:00,170.34,170.63,170.34,170.57,9287.0,145.5309,145.7787,145.5309,145.7275,9287.0
2015-09-21 14:55:00,170.62,170.66,170.44,170.44,5521.0,145.7702,145.8043,145.6164,145.6164,5521.0
2015-09-21 15:00:00,170.35,170.49,170.35,170.48,8197.0,145.5395,145.6591,145.5395,145.6506,8197.0
2015-09-21 15:05:00,170.42,170.57,170.37,170.54,7449.0,145.5993,145.7275,145.5566,145.7018,7449.0
2015-09-21 15:10:00,170.48,170.54,170.35,170.47,7396.0,145.6506,145.7018,145.5395,145.642,7396.0
2015-09-21 15:15:00,170.4,170.6,170.34,170.5,17648.0,145.5822,145.7531,145.5309,145.6676,17648.0
2015-09-21 15:20:00,170.56,170.6,170.3,170.3,8567.0,145.7189,145.7531,145.4968,145.4968,8567.0
2015-09-21 15:25:00,170.28,170.45,170.23,170.45,8012.0,145.4797,145.6249,145.437,145.6249,8012.0
2015-09-21 15:30:00,170.45,170.55,169.9,169.98,15194.0,145.6249,145.7104,145.155,145.2234,15194.0
2015-09-21 15:35:00,169.96,169.97,169.8,169.82,24051.0,145.2063,145.2148,145.0696,145.0867,24051.0
2015-09-21 15:40:00,169.82,169.96,169.78,169.93,22080.0,145.0867,145.2063,145.0525,145.1807,22080.0
2015-09-21 15:45:00,169.88,170.1,169.85,170.08,27796.0,145.1379,145.3259,145.1123,145.3088,27796.0
2015-09-21 15:50:00,170.06,170.09,169.95,169.95,32387.0,145.2917,145.3174,145.1977,145.1977,32387.0
2015-09-21 15:55:00,169.95,170.25,169.95,170.24,39782.0,145.1977,145.4541,145.1977,145.4455,39782.0
2015-09-22 09:30:00,167.36,168.43,167.36,167.89,56501.0,142.985,143.8991,142.985,143.4378,56501.0
2015-09-22 09:35:00,167.89,168.03,167.0,167.93,34534.0,143.4378,143.5574,142.6774,143.472,34534.0
2015-09-22 09:40:00,167.85,167.91,167.55,167.68,10807.0,143.4036,143.4549,143.1473,143.2584,10807.0
2015-09-22 09:45:00,167.85,168.23,167.84,167.88,3790.0,143.4036,143.7283,143.3951,143.4292,3790.0
2015-09-22 09:50:00,167.79,168.05,167.57,168.0,9660.0,143.3523,143.5745,143.1644,143.5318,9660.0
2015-09-22 09:55:00,167.99,168.18,167.86,167.91,8464.0,143.5232,143.6855,143.4121,143.4549,8464.0
2015-09-22 10:00:00,167.98,168.15,167.86,168.12,4150.0,143.5147,143.6599,143.4121,143.6343,4150.0
2015-09-22 10:05:00,168.08,168.24,167.93,167.99,13200.0,143.6001,143.7368,143.472,143.5232,13200.0
2015-09-22 10:10:00,167.96,167.96,167.79,167.85,16012.0,143.4976,143.4976,143.3523,143.4036,16012.0
2015-09-22 10:15:00,167.83,168.09,167.8,167.99,24247.0,143.3865,143.6086,143.3609,143.5232,24247.0
2015-09-22 10:20:00,168.0,168.08,167.75,167.77,14126.0,143.5318,143.6001,143.3182,143.3353,14126.0
2015-09-22 10:25:00,167.82,167.99,167.66,167.8,6810.0,143.378,143.5232,143.2413,143.3609,6810.0
2015-09-22 10:30:00,167.72,167.79,167.65,167.79,6841.0,143.2925,143.3523,143.2327,143.3523,6841.0
2015-09-22 10:35:00,167.69,167.93,167.65,167.66,10614.0,143.2669,143.472,143.2327,143.2413,10614.0
2015-09-22 10:40:00,167.6,167.66,167.36,167.39,16420.0,143.19,143.2413,142.985,143.0106,16420.0
2015-09-22 10:45:00,167.36,167.5,167.36,167.37,4572.0,142.985,143.1046,142.985,142.9935,4572.0
2015-09-22 10:50:00,167.38,167.55,167.33,167.5,6160.0,143.0021,143.1473,142.9593,143.1046,6160.0
2015-09-22 10:55:00,167.53,167.58,167.43,167.49,8915.0,143.1302,143.1729,143.0448,143.096,8915.0
2015-09-22 11:00:00,167.48,167.55,167.33,167.51,13002.0,143.0875,143.1473,142.9593,143.1131,13002.0
2015-09-22 11:05:00,167.45,167.48,167.28,167.31,3808.0,143.0619,143.0875,142.9166,142.9423,3808.0
2015-09-22 11:10:00,167.25,167.4,167.23,167.25,5667.0,142.891,143.0191,142.8739,142.891,5667.0
2015-09-22 11:15:00,167.26,167.31,167.09,167.31,7800.0,142.8995,142.9423,142.7543,142.9423,7800.0
2015-09-22 11:20:00,167.21,167.3,166.79,166.79,6225.0,142.8568,142.9337,142.498,142.498,6225.0
2015-09-22 11:25:00,166.79,166.94,166.69,166.69,10210.0,142.498,142.6261,142.4126,142.4126,10210.0
2015-09-22 11:30:00,166.68,166.94,166.65,166.82,10568.0,142.404,142.6261,142.3784,142.5236,10568.0
2015-09-22 11:35:00,166.85,166.86,166.75,166.81,12252.0,142.5492,142.5578,142.4638,142.5151,12252.0
2015-09-22 11:40:00,166.83,166.91,166.78,166.82,7579.0,142.5322,142.6005,142.4894,142.5236,7579.0
2015-09-22 11:45:00,166.76,167.11,166.76,167.1,12154.0,142.4724,142.7714,142.4724,142.7628,12154.0
2015-09-22 11:50:00,167.14,167.27,167.06,167.27,2970.0,142.797,142.9081,142.7287,142.9081,2970.0
2015-09-22 11:55:00,167.3,167.32,167.21,167.3,4628.0,142.9337,142.9508,142.8568,142.9337,4628.0
2015-09-22 12:00:00,167.27,167.33,167.23,167.24,13538.0,142.9081,142.9593,142.8739,142.8824,13538.0
2015-09-22 12:05:00,167.26,167.71,167.26,167.68,4142.0,142.8995,143.284,142.8995,143.2584,4142.0
2015-09-22 12:10:00,167.67,167.76,167.59,167.62,5151.0,143.2498,143.3267,143.1815,143.2071,5151.0
2015-09-22 12:15:00,167.53,167.73,167.53,167.71,6979.0,143.1302,143.3011,143.1302,143.284,6979.0
2015-09-22 12:20:00,167.66,167.77,167.58,167.59,3512.0,143.2413,143.3353,143.1729,143.1815,3512.0
2015-09-22 12:25:00,167.56,167.56,167.36,167.36,5107.0,143.1558,143.1558,142.985,142.985,5107.0
2015-09-22 12:30:00,167.36,167.36,167.13,167.13,5597.0,142.985,142.985,142.7885,142.7885,5597.0
2015-09-22 12:35:00,167.12,167.25,167.09,167.25,5196.0,142.7799,142.891,142.7543,142.891,5196.0
2015-09-22 12:40:00,167.23,167.32,167.21,167.27,3103.0,142.8739,142.9508,142.8568,142.9081,3103.0
2015-09-22 12:45:00,167.27,167.27,166.96,167.01,6125.0,142.9081,142.9081,142.6432,142.6859,6125.0
2015-09-22 12:50:00,166.94,166.96,166.65,166.7,3702.0,142.6261,142.6432,142.3784,142.4211,3702.0
2015-09-22 12:55:00,166.63,166.73,166.62,166.69,4449.0,142.3613,142.4467,142.3527,142.4126,4449.0
2015-09-22 13:00:00,166.69,167.14,166.62,167.11,4194.0,142.4126,142.797,142.3527,142.7714,4194.0
2015-09-22 13:05:00,167.22,167.22,166.95,166.97,2591.0,142.8654,142.8654,142.6347,142.6518,2591.0
2015-09-22 13:10:00,166.99,166.99,166.87,166.94,5023.0,142.6689,142.6689,142.5663,142.6261,5023.0
2015-09-22 13:15:00,166.92,166.95,166.81,166.95,3846.0,142.6091,142.6347,142.5151,142.6347,3846.0
2015-09-22 13:20:00,166.89,166.91,166.71,166.72,5829.0,142.5834,142.6005,142.4296,142.4382,5829.0
2015-09-22 13:25:00,166.71,166.75,166.54,166.6,4518.0,142.4296,142.4638,142.2844,142.3357,4518.0
2015-09-22 13:30:00,166.61,166.72,166.54,166.72,5995.0,142.3442,142.4382,142.2844,142.4382,5995.0
2015-09-22 13:35:00,166.65,166.86,166.65,166.74,2050.0,142.3784,142.5578,142.3784,142.4553,2050.0
2015-09-22 13:40:00,166.78,167.14,166.78,167.13,4201.0,142.4894,142.797,142.4894,142.7885,4201.0
2015-09-22 13:45:00,167.08,167.11,166.92,166.99,2524.0,142.7457,142.7714,142.6091,142.6689,2524.0
2015-09-22 13:50:00,166.98,166.98,166.8,166.89,6322.0,142.6603,142.6603,142.5065,142.5834,6322.0
2015-09-22 13:55:00,166.85,167.16,166.8,167.11,4499.0,142.5492,142.8141,142.5065,142.7714,4499.0
2015-09-22 14:00:00,167.06,167.1,166.83,167.06,5347.0,142.7287,142.7628,142.5322,142.7287,5347.0
2015-09-22 14:05:00,167.16,167.23,166.91,166.91,6292.0,142.8141,142.8739,142.6005,142.6005,6292.0
2015-09-22 14:10:00,166.84,167.12,166.74,167.12,7205.0,142.5407,142.7799,142.4553,142.7799,7205.0
2015-09-22 14:15:00,167.1,167.1,166.93,167.0,8462.0,142.7628,142.7628,142.6176,142.6774,8462.0
2015-09-22 14:20:00,167.0,167.04,166.76,166.76,10570.0,142.6774,142.7116,142.4724,142.4724,10570.0
2015-09-22 14:25:00,166.81,167.07,166.78,167.07,4598.0,142.5151,142.7372,142.4894,142.7372,4598.0
2015-09-22 14:30:00,167.13,167.31,167.05,167.3,5224.0,142.7885,142.9423,142.7201,142.9337,5224.0
2015-09-22 14:35:00,167.3,167.38,167.16,167.29,5277.0,142.9337,143.0021,142.8141,142.9252,5277.0
2015-09-22 14:40:00,167.29,167.29,167.17,167.18,6682.0,142.9252,142.9252,142.8226,142.8312,6682.0
2015-09-22 14:45:00,167.22,167.22,166.91,166.91,8316.0,142.8654,142.8654,142.6005,142.6005,8316.0
2015-09-22 14:50:00,166.97,167.07,166.96,166.97,6929.0,142.6518,142.7372,142.6432,142.6518,6929.0
2015-09-22 14:55:00,166.97,167.32,166.93,167.32,12299.0,142.6518,142.9508,142.6176,142.9508,12299.0
2015-09-22 15:00:00,167.28,167.32,167.22,167.28,5039.0,142.9166,142.9508,142.8654,142.9166,5039.0
2015-09-22 15:05:00,167.3,167.48,167.25,167.25,8252.0,142.9337,143.0875,142.891,142.891,8252.0
2015-09-22 15:10:00,167.23,167.26,167.01,167.14,8077.0,142.8739,142.8995,142.6859,142.797,8077.0
2015-09-22 15:15:00,167.19,167.34,167.15,167.17,8077.0,142.8397,142.9679,142.8056,142.8226,8077.0
2015-09-22 15:20:00,167.19,167.36,167.1,167.18,7408.0,142.8397,142.985,142.7628,142.8312,7408.0
2015-09-22 15:25:00,167.2,167.49,167.19,167.43,7477.0,142.8483,143.096,142.8397,143.0448,7477.0
2015-09-22 15:30:00,167.46,167.88,167.45,167.83,11950.0,143.0704,143.4292,143.0619,143.3865,11950.0
2015-09-22 15:35:00,167.94,167.94,167.65,167.7,8915.0,143.4805,143.4805,143.2327,143.2754,8915.0
2015-09-22 15:40:00,167.8,167.88,167.66,167.7,10192.0,143.3609,143.4292,143.2413,143.2754,10192.0
2015-09-22 15:45:00,167.69,167.76,167.43,167.48,14561.0,143.2669,143.3267,143.0448,143.0875,14561.0
2015-09-22 15:50:00,167.48,167.5,167.27,167.37,10695.0,143.0875,143.1046,142.9081,142.9935,10695.0
2015-09-22 15:55:00,167.36,167.82,167.35,167.58,30006.0,142.985,143.378,142.9764,143.1729,30006.0
2015-09-23 09:30:00,167.92,168.18,167.42,167.76,11696.0,143.4634,143.6855,143.0362,143.3267,11696.0
2015-09-23 09:35:00,167.82,168.34,167.69,167.7,5471.0,143.378,143.8222,143.2669,143.2754,5471.0
2015-09-23 09:40:00,167.81,168.11,167.54,167.74,4643.0,143.3694,143.6257,143.1388,143.3096,4643.0
2015-09-23 09:45:00,167.75,168.11,167.16,167.48,9283.0,143.3182,143.6257,142.8141,143.0875,9283.0
2015-09-23 09:50:00,167.25,167.5,167.24,167.42,4952.0,142.891,143.1046,142.8824,143.0362,4952.0
2015-09-23 09:55:00,167.43,167.57,167.34,167.39,3842.0,143.0448,143.1644,142.9679,143.0106,3842.0
2015-09-23 10:00:00,167.48,167.48,167.21,167.4,6528.0,143.0875,143.0875,142.8568,143.0191,6528.0
2015-09-23 10:05:00,167.4,167.5,167.32,167.42,8296.0,143.0191,143.1046,142.9508,143.0362,8296.0
2015-09-23 10:10:00,167.41,167.72,167.38,167.71,6035.0,143.0277,143.2925,143.0021,143.284,6035.0
2015-09-23 10:15:00,167.76,167.96,167.72,167.96,12840.0,143.3267,143.4976,143.2925,143.4976,12840.0
2015-09-23 10:20:00,167.99,168.0,167.79,167.81,8692.0,143.5232,143.5318,143.3523,143.3694,8692.0
2015-09-23 10:25:00,167.87,168.04,167.73,167.92,4740.0,143.4207,143.5659,143.3011,143.4634,4740.0
2015-09-23 10:30:00,167.95,168.11,167.87,168.11,9321.0,143.489,143.6257,143.4207,143.6257,9321.0
2015-09-23 10:35:00,168.16,168.2,167.88,167.91,11999.0,143.6685,143.7026,143.4292,143.4549,11999.0
2015-09-23 10:40:00,167.84,167.9,167.67,167.75,6401.0,143.3951,143.4463,143.2498,143.3182,6401.0
2015-09-23 10:45:00,167.75,167.91,167.74,167.91,1100.0,143.3182,143.4549,143.3096,143.4549,1100.0
2015-09-23 10:50:00,167.94,168.19,167.93,168.15,2870.0,143.4805,143.6941,143.472,143.6599,2870.0
2015-09-23 10:55:00,168.15,168.23,168.02,168.13,17619.0,143.6599,143.7283,143.5488,143.6428,17619.0
2015-09-23 11:00:00,168.1,168.1,167.83,167.91,6253.0,143.6172,143.6172,143.3865,143.4549,6253.0
2015-09-23 11:05:00,167.85,167.85,167.68,167.76,3387.0,143.4036,143.4036,143.2584,143.3267,3387.0
2015-09-23 11:10:00,167.79,167.79,167.28,167.28,4527.0,143.3523,143.3523,142.9166,142.9166,4527.0
2015-09-23 11:15:00,167.26,167.34,167.18,167.3,5949.0,142.8995,142.9679,142.8312,142.9337,5949.0
2015-09-23 11:20:00,167.3,167.32,167.0,167.01,5124.0,142.9337,142.9508,142.6774,142.6859,5124.0
2015-09-23 11:25:00,167.05,167.09,166.76,166.83,6148.0,142.7201,142.7543,142.4724,142.5322,6148.0
2015-09-23 11:30:00,166.79,166.88,166.76,166.8,5785.0,142.498,142.5749,142.4724,142.5065,5785.0
2015-09-23 11:35:00,166.83,166.89,166.82,166.82,4809.0,142.5322,142.5834,142.5236,142.5236,4809.0
2015-09-23 11:40:00,166.81,166.83,166.51,166.51,4939.0,142.5151,142.5322,142.2588,142.2588,4939.0
2015-09-23 11:45:00,166.52,166.65,166.52,166.57,2702.0,142.2673,142.3784,142.2673,142.31,2702.0
2015-09-23 11:50:00,166.61,166.62,166.51,166.55,3620.0,142.3442,142.3527,142.2588,142.2929,3620.0
2015-09-23 11:55:00,166.57,166.65,166.53,166.6,4191.0,142.31,142.3784,142.2759,142.3357,4191.0
2015-09-23 12:00:00,166.61,166.61,166.5,166.61,10735.0,142.3442,142.3442,142.2502,142.3442,10735.0
2015-09-23 12:05:00,166.61,166.65,166.54,166.62,6679.0,142.3442,142.3784,142.2844,142.3527,6679.0
2015-09-23 12:10:00,166.64,166.69,166.44,166.51,15909.0,142.3698,142.4126,142.199,142.2588,15909.0
2015-09-23 12:15:00,166.43,166.43,166.28,166.36,3447.0,142.1904,142.1904,142.0623,142.1306,3447.0
2015-09-23 12:20:00,166.37,166.37,166.11,166.2,1600.0,142.1392,142.1392,141.917,141.9939,1600.0
2015-09-23 12:25:00,166.25,166.32,166.22,166.32,3033.0,142.0366,142.0964,142.011,142.0964,3033.0
2015-09-23 12:30:00,166.27,166.44,166.21,166.4,4202.0,142.0537,142.199,142.0025,142.1648,4202.0
2015-09-23 12:35:00,166.47,166.49,166.29,166.29,4701.0,142.2246,142.2417,142.0708,142.0708,4701.0
2015-09-23 12:40:00,166.31,166.43,166.31,166.38,4813.0,142.0879,142.1904,142.0879,142.1477,4813.0
2015-09-23 12:45:00,166.38,166.39,166.28,166.28,6490.0,142.1477,142.1562,142.0623,142.0623,6490.0
2015-09-23 12:50:00,166.31,166.46,166.28,166.39,2479.0,142.0879,142.216,142.0623,142.1562,2479.0
2015-09-23 12:55:00,166.39,166.44,166.35,166.42,7420.0,142.1562,142.199,142.1221,142.1819,7420.0
2015-09-23 13:00:00,166.42,166.55,166.39,166.39,6353.0,142.1819,142.2929,142.1562,142.1562,6353.0
2015-09-23 13:05:00,166.37,166.63,166.34,166.53,7501.0,142.1392,142.3613,142.1135,142.2759,7501.0
2015-09-23 13:10:00,166.53,166.53,166.41,166.43,8524.0,142.2759,142.2759,142.1733,142.1904,8524.0
2015-09-23 13:15:00,166.44,166.52,166.28,166.3,18572.0,142.199,142.2673,142.0623,142.0794,18572.0
2015-09-23 13:20:00,166.33,166.34,166.17,166.24,7950.0,142.105,142.1135,141.9683,142.0281,7950.0
2015-09-23 13:25:00,166.25,166.26,166.04,166.16,6360.0,142.0366,142.0452,141.8572,141.9597,6360.0
2015-09-23 13:30:00,166.24,166.59,166.18,166.59,3519.0,142.0281,142.3271,141.9768,142.3271,3519.0
2015-09-23 13:35:00,166.56,166.67,166.54,166.62,5374.0,142.3015,142.3955,142.2844,142.3527,5374.0
2015-09-23 13:40:00,166.58,167.13,166.58,167.13,4347.0,142.3186,142.7885,142.3186,142.7885,4347.0
2015-09-23 13:45:00,167.18,167.29,167.18,167.28,8523.0,142.8312,142.9252,142.8312,142.9166,8523.0
2015-09-23 13:50:00,167.27,167.31,167.09,167.12,9388.0,142.9081,142.9423,142.7543,142.7799,9388.0
2015-09-23 13:55:00,167.12,167.15,167.04,167.14,4980.0,142.7799,142.8056,142.7116,142.797,4980.0
2015-09-23 14:00:00,167.1,167.27,167.1,167.19,7511.0,142.7628,142.9081,142.7628,142.8397,7511.0
2015-09-23 14:05:00,167.27,167.54,167.27,167.38,10500.0,142.9081,143.1388,142.9081,143.0021,10500.0
2015-09-23 14:10:00,167.47,167.6,167.4,167.43,7817.0,143.0789,143.19,143.0191,143.0448,7817.0
2015-09-23 14:15:00,167.38,167.41,167.29,167.29,5580.0,143.0021,143.0277,142.9252,142.9252,5580.0
2015-09-23 14:20:00,167.33,167.34,167.12,167.14,6515.0,142.9593,142.9679,142.7799,142.797,6515.0
2015-09-23 14:25:00,167.19,167.27,167.15,167.27,4400.0,142.8397,142.9081,142.8056,142.9081,4400.0
2015-09-23 14:30:00,167.19,167.46,167.14,167.44,14508.0,142.8397,143.0704,142.797,143.0533,14508.0
2015-09-23 14:35:00,167.41,167.45,167.06,167.14,11050.0,143.0277,143.0619,142.7287,142.797,11050.0
2015-09-23 14:40:00,167.05,167.1,166.81,166.93,6421.0,142.7201,142.7628,142.5151,142.6176,6421.0
2015-09-23 14:45:00,166.94,167.05,166.88,167.01,7101.0,142.6261,142.7201,142.5749,142.6859,7101.0
2015-09-23 14:50:00,167.04,167.17,166.86,166.99,8907.0,142.7116,142.8226,142.5578,142.6689,8907.0
2015-09-23 14:55:00,166.89,167.16,166.86,167.12,6270.0,142.5834,142.8141,142.5578,142.7799,6270.0
2015-09-23 15:00:00,167.09,167.41,167.04,167.34,11316.0,142.7543,143.0277,142.7116,142.9679,11316.0
2015-09-23 15:05:00,167.31,167.35,167.23,167.35,8312.0,142.9423,142.9764,142.8739,142.9764,8312.0
2015-09-23 15:10:00,167.36,167.37,167.01,167.07,12082.0,142.985,142.9935,142.6859,142.7372,12082.0
2015-09-23 15:15:00,167.05,167.28,166.91,167.2,11115.0,142.7201,142.9166,142.6005,142.8483,11115.0
2015-09-23 15:20:00,167.24,167.31,167.1,167.17,11346.0,142.8824,142.9423,142.7628,142.8226,11346.0
2015-09-23 15:25:00,167.2,167.34,167.13,167.33,6898.0,142.8483,142.9679,142.7885,142.9593,6898.0
2015-09-23 15:30:00,167.37,167.43,167.19,167.28,22385.0,142.9935,143.0448,142.8397,142.9166,22385.0
2015-09-23 15:35:00,167.29,167.3,167.15,167.28,20593.0,142.9252,142.9337,142.8056,142.9166,20593.0
2015-09-23 15:40:00,167.23,167.42,167.23,167.25,22805.0,142.8739,143.0362,142.8739,142.891,22805.0
2015-09-23 15:45:00,167.3,167.54,167.27,167.52,9216.0,142.9337,143.1388,142.9081,143.1217,9216.0
2015-09-23 15:50:00,167.54,167.6,167.45,167.53,18720.0,143.1388,143.19,143.0619,143.1302,18720.0
2015-09-23 15:55:00,167.51,167.63,167.4,167.4,39488.0,143.1131,143.2156,143.0191,143.0191,39488.0
2015-09-24 09:30:00,165.92,165.98,165.58,165.88,11084.0,141.7547,141.806,141.4642,141.7205,11084.0
2015-09-24 09:35:00,165.76,165.76,164.59,164.95,15614.0,141.618,141.618,140.6184,140.926,15614.0
2015-09-24 09:40:00,164.71,165.06,164.48,164.89,8600.0,140.7209,141.02,140.5244,140.8747,8600.0
2015-09-24 09:45:00,164.94,164.96,164.6,164.66,14120.0,140.9174,140.9345,140.6269,140.6782,14120.0
2015-09-24 09:50:00,164.6,164.71,164.39,164.59,9311.0,140.6269,140.7209,140.4475,140.6184,9311.0
2015-09-24 09:55:00,164.55,164.69,164.49,164.6,8050.0,140.5842,140.7038,140.533,140.6269,8050.0
2015-09-24 10:00:00,164.5,164.65,164.3,164.3,16476.0,140.5415,140.6697,140.3706,140.3706,16476.0
2015-09-24 10:05:00,164.24,164.45,164.14,164.45,11959.0,140.3194,140.4988,140.2339,140.4988,11959.0
2015-09-24 10:10:00,164.46,164.49,164.33,164.45,5168.0,140.5073,140.533,140.3963,140.4988,5168.0
2015-09-24 10:15:00,164.31,164.43,164.25,164.39,8036.0,140.3792,140.4817,140.3279,140.4475,8036.0
2015-09-24 10:20:00,164.44,164.53,164.23,164.51,10599.0,140.4903,140.5671,140.3108,140.5501,10599.0
2015-09-24 10:25:00,164.44,164.53,164.13,164.14,10272.0,140.4903,140.5671,140.2254,140.2339,10272.0
2015-09-24 10:30:00,164.19,164.56,164.19,164.34,6424.0,140.2767,140.5928,140.2767,140.4048,6424.0
2015-09-24 10:35:00,164.34,164.34,164.06,164.13,10979.0,140.4048,140.4048,140.1656,140.2254,10979.0
2015-09-24 10:40:00,164.12,164.12,163.76,163.76,7168.0,140.2169,140.2169,139.9093,139.9093,7168.0
2015-09-24 10:45:00,163.74,163.92,163.7,163.79,7624.0,139.8922,140.046,139.858,139.9349,7624.0
2015-09-24 10:50:00,163.87,164.13,163.86,164.02,6376.0,140.0033,140.2254,139.9947,140.1314,6376.0
2015-09-24 10:55:00,164.0,164.12,163.95,164.04,7557.0,140.1143,140.2169,140.0716,140.1485,7557.0
2015-09-24 11:00:00,164.05,164.05,163.78,163.78,8050.0,140.1571,140.1571,139.9264,139.9264,8050.0
2015-09-24 11:05:00,163.78,164.21,163.78,164.21,5398.0,139.9264,140.2937,139.9264,140.2937,5398.0
2015-09-24 11:10:00,164.26,164.34,163.97,164.0,18210.0,140.3365,140.4048,140.0887,140.1143,18210.0
2015-09-24 11:15:00,164.0,164.21,163.93,164.11,23300.0,140.1143,140.2937,140.0545,140.2083,23300.0
2015-09-24 11:20:00,164.08,164.12,163.98,164.02,21483.0,140.1827,140.2169,140.0972,140.1314,21483.0
2015-09-24 11:25:00,164.02,164.04,163.85,163.9,13575.0,140.1314,140.1485,139.9862,140.0289,13575.0
2015-09-24 11:30:00,163.82,164.32,163.82,164.28,10512.0,139.9605,140.3877,139.9605,140.3536,10512.0
2015-09-24 11:35:00,164.35,164.51,164.21,164.51,2700.0,140.4134,140.5501,140.2937,140.5501,2700.0
2015-09-24 11:40:00,164.45,164.84,164.4,164.84,10144.0,140.4988,140.832,140.4561,140.832,10144.0
2015-09-24 11:45:00,164.74,164.75,164.6,164.66,4476.0,140.7466,140.7551,140.6269,140.6782,4476.0
2015-09-24 11:50:00,164.68,164.7,164.6,164.63,6274.0,140.6953,140.7124,140.6269,140.6526,6274.0
2015-09-24 11:55:00,164.68,165.06,164.68,165.06,7995.0,140.6953,141.02,140.6953,141.02,7995.0
2015-09-24 12:00:00,165.02,165.21,165.0,165.21,4018.0,140.9858,141.1481,140.9687,141.1481,4018.0
2015-09-24 12:05:00,165.28,165.35,165.09,165.11,3693.0,141.2079,141.2677,141.0456,141.0627,3693.0
2015-09-24 12:10:00,165.18,165.26,165.02,165.07,4446.0,141.1225,141.1908,140.9858,141.0285,4446.0
2015-09-24 12:15:00,165.04,165.23,165.0,165.23,3976.0,141.0029,141.1652,140.9687,141.1652,3976.0
2015-09-24 12:20:00,165.27,165.6,165.27,165.39,10185.0,141.1994,141.4813,141.1994,141.3019,10185.0
2015-09-24 12:25:00,165.34,165.38,165.22,165.38,5623.0,141.2592,141.2933,141.1566,141.2933,5623.0
2015-09-24 12:30:00,165.45,165.66,165.44,165.65,4085.0,141.3531,141.5326,141.3446,141.524,4085.0
2015-09-24 12:35:00,165.62,165.62,165.29,165.35,3025.0,141.4984,141.4984,141.2165,141.2677,3025.0
2015-09-24 12:40:00,165.31,165.48,165.3,165.3,3073.0,141.2335,141.3788,141.225,141.225,3073.0
2015-09-24 12:45:00,165.34,165.34,165.17,165.28,3703.0,141.2592,141.2592,141.1139,141.2079,3703.0
2015-09-24 12:50:00,165.31,165.33,165.06,165.09,4580.0,141.2335,141.2506,141.02,141.0456,4580.0
2015-09-24 12:55:00,165.05,165.21,165.04,165.07,4174.0,141.0114,141.1481,141.0029,141.0285,4174.0
2015-09-24 13:00:00,165.09,165.21,164.95,165.0,3818.0,141.0456,141.1481,140.926,140.9687,3818.0
2015-09-24 13:05:00,164.98,165.14,164.9,165.14,1904.0,140.9516,141.0883,140.8833,141.0883,1904.0
2015-09-24 13:10:00,165.07,165.32,165.02,165.25,5710.0,141.0285,141.2421,140.9858,141.1823,5710.0
2015-09-24 13:15:00,165.3,165.43,165.13,165.19,7127.0,141.225,141.3361,141.0798,141.131,7127.0
2015-09-24 13:20:00,165.18,165.27,165.06,165.14,6250.0,141.1225,141.1994,141.02,141.0883,6250.0
2015-09-24 13:25:00,165.16,165.21,164.98,165.16,4071.0,141.1054,141.1481,140.9516,141.1054,4071.0
2015-09-24 13:30:00,165.09,165.18,164.98,165.18,3580.0,141.0456,141.1225,140.9516,141.1225,3580.0
2015-09-24 13:35:00,165.16,165.25,165.06,165.18,4114.0,141.1054,141.1823,141.02,141.1225,4114.0
2015-09-24 13:40:00,165.18,165.44,165.18,165.38,6892.0,141.1225,141.3446,141.1225,141.2933,6892.0
2015-09-24 13:45:00,165.36,165.71,165.32,165.69,4107.0,141.2763,141.5753,141.2421,141.5582,4107.0
2015-09-24 13:50:00,165.79,166.02,165.75,165.8,18733.0,141.6436,141.8401,141.6095,141.6522,18733.0
2015-09-24 13:55:00,165.81,165.85,165.61,165.69,12125.0,141.6607,141.6949,141.4898,141.5582,12125.0
2015-09-24 14:00:00,165.69,165.75,165.53,165.66,12916.0,141.5582,141.6095,141.4215,141.5326,12916.0
2015-09-24 14:05:00,165.69,165.88,165.68,165.77,9958.0,141.5582,141.7205,141.5497,141.6265,9958.0
2015-09-24 14:10:00,165.77,165.85,165.64,165.77,3925.0,141.6265,141.6949,141.5155,141.6265,3925.0
2015-09-24 14:15:00,165.8,166.15,165.79,166.15,5972.0,141.6522,141.9512,141.6436,141.9512,5972.0
2015-09-24 14:20:00,166.09,166.36,166.07,166.3,7474.0,141.8999,142.1306,141.8828,142.0794,7474.0
2015-09-24 14:25:00,166.3,166.51,166.3,166.35,5000.0,142.0794,142.2588,142.0794,142.1221,5000.0
2015-09-24 14:30:00,166.39,166.4,166.24,166.37,5667.0,142.1562,142.1648,142.0281,142.1392,5667.0
2015-09-24 14:35:00,166.44,166.63,166.37,166.57,13512.0,142.199,142.3613,142.1392,142.31,13512.0
2015-09-24 14:40:00,166.63,166.73,166.39,166.62,5940.0,142.3613,142.4467,142.1562,142.3527,5940.0
2015-09-24 14:45:00,166.74,167.16,166.65,167.0,15864.0,142.4553,142.8141,142.3784,142.6774,15864.0
2015-09-24 14:50:00,167.0,167.21,167.0,167.17,10306.0,142.6774,142.8568,142.6774,142.8226,10306.0
2015-09-24 14:55:00,167.17,167.54,167.03,167.05,10236.0,142.8226,143.1388,142.703,142.7201,10236.0
2015-09-24 15:00:00,167.2,167.31,167.09,167.09,5300.0,142.8483,142.9423,142.7543,142.7543,5300.0
2015-09-24 15:05:00,167.18,167.21,166.61,166.7,12381.0,142.8312,142.8568,142.3442,142.4211,12381.0
2015-09-24 15:10:00,166.59,166.87,166.54,166.8,7652.0,142.3271,142.5663,142.2844,142.5065,7652.0
2015-09-24 15:15:00,166.8,167.03,166.78,167.01,8299.0,142.5065,142.703,142.4894,142.6859,8299.0
2015-09-24 15:20:00,167.07,167.21,166.98,167.01,6703.0,142.7372,142.8568,142.6603,142.6859,6703.0
2015-09-24 15:25:00,166.93,167.4,166.93,167.2,9161.0,142.6176,143.0191,142.6176,142.8483,9161.0
2015-09-24 15:30:00,167.21,167.3,167.03,167.23,8100.0,142.8568,142.9337,142.703,142.8739,8100.0
2015-09-24 15:35:00,167.2,167.28,166.97,167.08,10944.0,142.8483,142.9166,142.6518,142.7457,10944.0
2015-09-24 15:40:00,167.04,167.38,167.03,167.17,13002.0,142.7116,143.0021,142.703,142.8226,13002.0
2015-09-24 15:45:00,167.18,167.2,166.93,167.02,14425.0,142.8312,142.8483,142.6176,142.6945,14425.0
2015-09-24 15:50:00,166.98,166.98,166.6,166.72,25553.0,142.6603,142.6603,142.3357,142.4382,25553.0
2015-09-24 15:55:00,166.69,166.98,166.66,166.79,58219.0,142.4126,142.6603,142.3869,142.498,58219.0
2015-09-25 09:30:00,167.81,168.6,167.55,167.57,28610.0,143.3694,144.0444,143.1473,143.1644,28610.0
2015-09-25 09:35:00,167.58,167.86,167.22,167.22,5831.0,143.1729,143.4121,142.8654,142.8654,5831.0
2015-09-25 09:40:00,167.43,167.54,166.98,167.0,7287.0,143.0448,143.1388,142.6603,142.6774,7287.0
2015-09-25 09:45:00,167.01,167.3,167.01,167.15,5008.0,142.6859,142.9337,142.6859,142.8056,5008.0
2015-09-25 09:50:00,167.27,167.33,166.89,166.9,6128.0,142.9081,142.9593,142.5834,142.592,6128.0
2015-09-25 09:55:00,167.01,167.03,166.63,166.63,10630.0,142.6859,142.703,142.3613,142.3613,10630.0
2015-09-25 10:00:00,166.69,166.82,166.3,166.37,8546.0,142.4126,142.5236,142.0794,142.1392,8546.0
2015-09-25 10:05:00,166.36,166.55,166.17,166.24,4752.0,142.1306,142.2929,141.9683,142.0281,4752.0
2015-09-25 10:10:00,166.18,166.18,166.0,166.14,6893.0,141.9768,141.9768,141.823,141.9427,6893.0
2015-09-25 10:15:00,166.25,166.42,166.16,166.2,7193.0,142.0366,142.1819,141.9597,141.9939,7193.0
2015-09-25 10:20:00,166.2,166.39,166.15,166.21,3780.0,141.9939,142.1562,141.9512,142.0025,3780.0
2015-09-25 10:25:00,166.15,166.44,166.15,166.19,5633.0,141.9512,142.199,141.9512,141.9854,5633.0
2015-09-25 10:30:00,166.15,166.44,166.14,166.37,14448.0,141.9512,142.199,141.9427,142.1392,14448.0
2015-09-25 10:35:00,166.42,166.53,166.24,166.53,4181.0,142.1819,142.2759,142.0281,142.2759,4181.0
2015-09-25 10:40:00,166.49,166.5,166.21,166.28,5149.0,142.2417,142.2502,142.0025,142.0623,5149.0
2015-09-25 10:45:00,166.28,166.49,166.22,166.44,6583.0,142.0623,142.2417,142.011,142.199,6583.0
2015-09-25 10:50:00,166.46,166.51,166.33,166.46,8658.0,142.216,142.2588,142.105,142.216,8658.0
2015-09-25 10:55:00,166.49,166.56,166.4,166.54,11711.0,142.2417,142.3015,142.1648,142.2844,11711.0
2015-09-25 11:00:00,166.51,166.51,166.33,166.33,6299.0,142.2588,142.2588,142.105,142.105,6299.0
2015-09-25 11:05:00,166.33,166.45,166.33,166.41,6901.0,142.105,142.2075,142.105,142.1733,6901.0
2015-09-25 11:10:00,166.43,166.61,166.3,166.61,10789.0,142.1904,142.3442,142.0794,142.3442,10789.0
2015-09-25 11:15:00,166.57,166.57,166.33,166.37,4704.0,142.31,142.31,142.105,142.1392,4704.0
2015-09-25 11:20:00,166.3,166.48,166.23,166.48,7250.0,142.0794,142.2331,142.0195,142.2331,7250.0
2015-09-25 11:25:00,166.46,166.65,166.41,166.57,6359.0,142.216,142.3784,142.1733,142.31,6359.0
2015-09-25 11:30:00,166.56,166.64,166.47,166.53,5029.0,142.3015,142.3698,142.2246,142.2759,5029.0
2015-09-25 11:35:00,166.51,166.62,166.4,166.4,3084.0,142.2588,142.3527,142.1648,142.1648,3084.0
2015-09-25 11:40:00,166.37,166.5,166.36,166.45,5083.0,142.1392,142.2502,142.1306,142.2075,5083.0
2015-09-25 11:45:00,166.41,166.54,166.33,166.49,8667.0,142.1733,142.2844,142.105,142.2417,8667.0
2015-09-25 11:50:00,166.55,166.66,166.5,166.59,5899.0,142.2929,142.3869,142.2502,142.3271,5899.0
2015-09-25 11:55:00,166.55,166.68,166.46,166.62,5578.0,142.2929,142.404,142.216,142.3527,5578.0
2015-09-25 12:00:00,166.6,166.72,166.53,166.68,3222.0,142.3357,142.4382,142.2759,142.404,3222.0
2015-09-25 12:05:00,166.61,166.7,166.55,166.59,6032.0,142.3442,142.4211,142.2929,142.3271,6032.0
2015-09-25 12:10:00,166.54,166.76,166.5,166.69,7293.0,142.2844,142.4724,142.2502,142.4126,7293.0
2015-09-25 12:15:00,166.68,166.68,166.42,166.44,4581.0,142.404,142.404,142.1819,142.199,4581.0
2015-09-25 12:20:00,166.38,166.56,166.31,166.56,2500.0,142.1477,142.3015,142.0879,142.3015,2500.0
2015-09-25 12:25:00,166.56,166.58,166.49,166.53,1512.0,142.3015,142.3186,142.2417,142.2759,1512.0
2015-09-25 12:30:00,166.55,166.72,166.55,166.72,2606.0,142.2929,142.4382,142.2929,142.4382,2606.0
2015-09-25 12:35:00,166.7,166.73,166.62,166.62,5321.0,142.4211,142.4467,142.3527,142.3527,5321.0
2015-09-25 12:40:00,166.6,166.8,166.58,166.69,7030.0,142.3357,142.5065,142.3186,142.4126,7030.0
2015-09-25 12:45:00,166.75,166.84,166.65,166.71,9382.0,142.4638,142.5407,142.3784,142.4296,9382.0
2015-09-25 12:50:00,166.61,166.91,166.61,166.91,2154.0,142.3442,142.6005,142.3442,142.6005,2154.0
2015-09-25 12:55:00,166.95,167.03,166.85,166.88,3628.0,142.6347,142.703,142.5492,142.5749,3628.0
2015-09-25 13:00:00,166.89,167.11,166.89,167.11,7563.0,142.5834,142.7714,142.5834,142.7714,7563.0
2015-09-25 13:05:00,167.09,167.45,167.06,167.45,3920.0,142.7543,143.0619,142.7287,143.0619,3920.0
2015-09-25 13:10:00,167.48,167.48,167.41,167.47,2122.0,143.0875,143.0875,143.0277,143.0789,2122.0
2015-09-25 13:15:00,167.5,167.55,167.42,167.42,2510.0,143.1046,143.1473,143.0362,143.0362,2510.0
2015-09-25 13:20:00,167.48,167.48,167.21,167.25,4672.0,143.0875,143.0875,142.8568,142.891,4672.0
2015-09-25 13:25:00,167.26,167.33,167.17,167.27,3021.0,142.8995,142.9593,142.8226,142.9081,3021.0
2015-09-25 13:30:00,167.29,167.33,167.22,167.23,5508.0,142.9252,142.9593,142.8654,142.8739,5508.0
2015-09-25 13:35:00,167.26,167.31,167.08,167.3,3349.0,142.8995,142.9423,142.7457,142.9337,3349.0
2015-09-25 13:40:00,167.26,167.26,167.17,167.19,3305.0,142.8995,142.8995,142.8226,142.8397,3305.0
2015-09-25 13:45:00,167.13,167.17,166.9,167.17,6531.0,142.7885,142.8226,142.592,142.8226,6531.0
2015-09-25 13:50:00,167.18,167.18,167.07,167.08,1424.0,142.8312,142.8312,142.7372,142.7457,1424.0
2015-09-25 13:55:00,167.12,167.21,167.03,167.13,4100.0,142.7799,142.8568,142.703,142.7885,4100.0
2015-09-25 14:00:00,167.09,167.3,167.09,167.19,4086.0,142.7543,142.9337,142.7543,142.8397,4086.0
2015-09-25 14:05:00,167.24,167.3,167.17,167.21,5081.0,142.8824,142.9337,142.8226,142.8568,5081.0
2015-09-25 14:10:00,167.22,167.22,166.92,166.92,5300.0,142.8654,142.8654,142.6091,142.6091,5300.0
2015-09-25 14:15:00,166.93,166.97,166.53,166.53,5341.0,142.6176,142.6518,142.2759,142.2759,5341.0
2015-09-25 14:20:00,166.48,166.49,166.22,166.28,3840.0,142.2331,142.2417,142.011,142.0623,3840.0
2015-09-25 14:25:00,166.29,166.36,166.06,166.12,4147.0,142.0708,142.1306,141.8743,141.9256,4147.0
2015-09-25 14:30:00,166.09,166.09,165.81,166.05,14487.0,141.8999,141.8999,141.6607,141.8658,14487.0
2015-09-25 14:35:00,166.13,166.23,165.99,165.99,7298.0,141.9341,142.0195,141.8145,141.8145,7298.0
2015-09-25 14:40:00,166.02,166.02,165.67,165.67,4372.0,141.8401,141.8401,141.5411,141.5411,4372.0
2015-09-25 14:45:00,165.51,165.67,165.48,165.48,4583.0,141.4044,141.5411,141.3788,141.3788,4583.0
2015-09-25 14:50:00,165.43,165.58,165.21,165.58,9230.0,141.3361,141.4642,141.1481,141.4642,9230.0
2015-09-25 14:55:00,165.48,165.79,165.31,165.79,6637.0,141.3788,141.6436,141.2335,141.6436,6637.0
2015-09-25 15:00:00,165.82,165.82,165.39,165.47,10606.0,141.6693,141.6693,141.3019,141.3702,10606.0
2015-09-25 15:05:00,165.35,165.47,165.05,165.08,9296.0,141.2677,141.3702,141.0114,141.037,9296.0
2015-09-25 15:10:00,165.08,165.17,164.84,164.84,15422.0,141.037,141.1139,140.832,140.832,15422.0
2015-09-25 15:15:00,164.85,165.27,164.85,165.1,14908.0,140.8405,141.1994,140.8405,141.0541,14908.0
2015-09-25 15:20:00,165.11,165.64,165.1,165.54,21612.0,141.0627,141.5155,141.0541,141.43,21612.0
2015-09-25 15:25:00,165.6,165.85,165.45,165.7,12381.0,141.4813,141.6949,141.3531,141.5667,12381.0
2015-09-25 15:30:00,165.67,165.98,165.55,165.79,11692.0,141.5411,141.806,141.4386,141.6436,11692.0
2015-09-25 15:35:00,165.87,165.98,165.49,165.5,12490.0,141.712,141.806,141.3873,141.3959,12490.0
2015-09-25 15:40:00,165.47,165.74,165.4,165.67,20160.0,141.3702,141.6009,141.3104,141.5411,20160.0
2015-09-25 15:45:00,165.63,165.81,165.54,165.73,33748.0,141.5069,141.6607,141.43,141.5924,33748.0
2015-09-25 15:50:00,165.72,165.72,165.36,165.54,41366.0,141.5838,141.5838,141.2763,141.43,41366.0
2015-09-25 15:55:00,165.56,165.78,165.46,165.61,50019.0,141.4471,141.6351,141.3617,141.4898,50019.0
2015-09-28 09:30:00,164.37,164.82,163.75,164.28,27316.0,140.4304,140.8149,139.9007,140.3536,27316.0
2015-09-28 09:35:00,164.2,164.78,163.81,164.62,5467.0,140.2852,140.7807,139.952,140.644,5467.0
2015-09-28 09:40:00,164.6,164.93,164.44,164.58,8222.0,140.6269,140.9089,140.4903,140.6099,8222.0
2015-09-28 09:45:00,164.53,164.7,164.4,164.58,7051.0,140.5671,140.7124,140.4561,140.6099,7051.0
2015-09-28 09:50:00,164.77,165.14,164.62,165.0,10987.0,140.7722,141.0883,140.644,140.9687,10987.0
2015-09-28 09:55:00,165.03,165.52,165.03,165.4,7095.0,140.9943,141.413,140.9943,141.3104,7095.0
2015-09-28 10:00:00,165.39,165.53,165.25,165.25,8803.0,141.3019,141.4215,141.1823,141.1823,8803.0
2015-09-28 10:05:00,165.3,165.3,165.04,165.04,9800.0,141.225,141.225,141.0029,141.0029,9800.0
2015-09-28 10:10:00,164.99,165.07,164.71,164.71,9187.0,140.9601,141.0285,140.7209,140.7209,9187.0
2015-09-28 10:15:00,164.66,164.76,164.49,164.49,7475.0,140.6782,140.7636,140.533,140.533,7475.0
2015-09-28 10:20:00,164.48,164.72,164.35,164.7,16946.0,140.5244,140.7295,140.4134,140.7124,16946.0
2015-09-28 10:25:00,164.69,164.87,164.53,164.66,8635.0,140.7038,140.8576,140.5671,140.6782,8635.0
2015-09-28 10:30:00,164.71,164.73,164.32,164.35,11125.0,140.7209,140.738,140.3877,140.4134,11125.0
2015-09-28 10:35:00,164.39,164.62,164.24,164.34,9022.0,140.4475,140.644,140.3194,140.4048,9022.0
2015-09-28 10:40:00,164.29,164.34,164.1,164.27,12120.0,140.3621,140.4048,140.1998,140.345,12120.0
2015-09-28 10:45:00,164.14,164.21,163.83,164.02,8800.0,140.2339,140.2937,139.9691,140.1314,8800.0
2015-09-28 10:50:00,163.96,164.2,163.88,164.16,9612.0,140.0802,140.2852,140.0118,140.251,9612.0
2015-09-28 10:55:00,164.17,164.44,164.15,164.36,7988.0,140.2596,140.4903,140.2425,140.4219,7988.0
2015-09-28 11:00:00,164.43,164.65,164.35,164.64,15025.0,140.4817,140.6697,140.4134,140.6611,15025.0
2015-09-28 11:05:00,164.66,164.92,164.65,164.71,4511.0,140.6782,140.9003,140.6697,140.7209,4511.0
2015-09-28 11:10:00,164.75,164.83,164.45,164.45,5976.0,140.7551,140.8234,140.4988,140.4988,5976.0
2015-09-28 11:15:00,164.49,164.66,164.45,164.64,9477.0,140.533,140.6782,140.4988,140.6611,9477.0
2015-09-28 11:20:00,164.52,164.66,164.51,164.53,6182.0,140.5586,140.6782,140.5501,140.5671,6182.0
2015-09-28 11:25:00,164.47,164.47,163.9,164.0,6358.0,140.5159,140.5159,140.0289,140.1143,6358.0
2015-09-28 11:30:00,164.09,164.21,163.91,164.02,5990.0,140.1912,140.2937,140.0374,140.1314,5990.0
2015-09-28 11:35:00,164.02,164.05,163.86,163.98,3487.0,140.1314,140.1571,139.9947,140.0972,3487.0
2015-09-28 11:40:00,164.0,164.15,163.95,164.03,5526.0,140.1143,140.2425,140.0716,140.14,5526.0
2015-09-28 11:45:00,164.06,164.11,163.83,163.98,8026.0,140.1656,140.2083,139.9691,140.0972,8026.0
2015-09-28 11:50:00,163.92,164.05,163.88,164.01,5842.0,140.046,140.1571,140.0118,140.1229,5842.0
2015-09-28 11:55:00,164.01,164.19,163.87,163.87,5200.0,140.1229,140.2767,140.0033,140.0033,5200.0
2015-09-28 12:00:00,163.93,163.95,163.78,163.83,4150.0,140.0545,140.0716,139.9264,139.9691,4150.0
2015-09-28 12:05:00,163.79,163.79,163.57,163.71,8602.0,139.9349,139.9349,139.747,139.8666,8602.0
2015-09-28 12:10:00,163.76,163.85,163.51,163.65,5297.0,139.9093,139.9862,139.6957,139.8153,5297.0
2015-09-28 12:15:00,163.67,163.73,163.48,163.49,3051.0,139.8324,139.8837,139.6701,139.6786,3051.0
2015-09-28 12:20:00,163.34,163.38,163.22,163.29,6415.0,139.5505,139.5846,139.4479,139.5077,6415.0
2015-09-28 12:25:00,163.33,163.5,163.31,163.46,4466.0,139.5419,139.6872,139.5248,139.653,4466.0
2015-09-28 12:30:00,163.45,163.46,163.19,163.26,4305.0,139.6444,139.653,139.4223,139.4821,4305.0
2015-09-28 12:35:00,163.26,163.5,163.19,163.46,7880.0,139.4821,139.6872,139.4223,139.653,7880.0
2015-09-28 12:40:00,163.5,163.72,163.44,163.52,16180.0,139.6872,139.8751,139.6359,139.7042,16180.0
2015-09-28 12:45:00,163.5,163.7,163.46,163.7,9319.0,139.6872,139.858,139.653,139.858,9319.0
2015-09-28 12:50:00,163.63,163.77,163.53,163.73,4744.0,139.7982,139.9178,139.7128,139.8837,4744.0
2015-09-28 12:55:00,163.75,164.01,163.61,163.73,8906.0,139.9007,140.1229,139.7811,139.8837,8906.0
2015-09-28 13:00:00,163.77,164.05,163.71,163.99,6435.0,139.9178,140.1571,139.8666,140.1058,6435.0
2015-09-28 13:05:00,164.02,164.22,164.01,164.15,8539.0,140.1314,140.3023,140.1229,140.2425,8539.0
2015-09-28 13:10:00,164.2,164.25,164.0,164.1,6063.0,140.2852,140.3279,140.1143,140.1998,6063.0
2015-09-28 13:15:00,164.02,164.04,163.74,163.83,4814.0,140.1314,140.1485,139.8922,139.9691,4814.0
2015-09-28 13:20:00,163.89,163.98,163.79,163.81,6517.0,140.0204,140.0972,139.9349,139.952,6517.0
2015-09-28 13:25:00,163.83,163.92,163.75,163.84,5259.0,139.9691,140.046,139.9007,139.9776,5259.0
2015-09-28 13:30:00,163.79,164.25,163.79,164.08,12453.0,139.9349,140.3279,139.9349,140.1827,12453.0
2015-09-28 13:35:00,164.12,164.38,164.02,164.36,9144.0,140.2169,140.439,140.1314,140.4219,9144.0
2015-09-28 13:40:00,164.36,164.44,164.17,164.28,7349.0,140.4219,140.4903,140.2596,140.3536,7349.0
2015-09-28 13:45:00,164.3,164.44,164.2,164.2,5298.0,140.3706,140.4903,140.2852,140.2852,5298.0
2015-09-28 13:50:00,164.21,164.34,164.04,164.11,10700.0,140.2937,140.4048,140.1485,140.2083,10700.0
2015-09-28 13:55:00,164.11,164.16,163.98,164.03,6047.0,140.2083,140.251,140.0972,140.14,6047.0
2015-09-28 14:00:00,164.0,164.07,163.83,163.9,9439.0,140.1143,140.1741,139.9691,140.0289,9439.0
2015-09-28 14:05:00,163.94,164.1,163.74,164.01,10429.0,140.0631,140.1998,139.8922,140.1229,10429.0
2015-09-28 14:10:00,163.95,163.99,163.69,163.84,12477.0,140.0716,140.1058,139.8495,139.9776,12477.0
2015-09-28 14:15:00,163.87,163.9,163.61,163.75,13215.0,140.0033,140.0289,139.7811,139.9007,13215.0
2015-09-28 14:20:00,163.8,163.92,163.59,163.87,10536.0,139.9435,140.046,139.764,140.0033,10536.0
2015-09-28 14:25:00,163.86,163.96,163.76,163.96,11756.0,139.9947,140.0802,139.9093,140.0802,11756.0
2015-09-28 14:30:00,163.9,163.92,163.71,163.77,6382.0,140.0289,140.046,139.8666,139.9178,6382.0
2015-09-28 14:35:00,163.66,163.8,163.59,163.76,7958.0,139.8239,139.9435,139.764,139.9093,7958.0
2015-09-28 14:40:00,163.72,163.87,163.6,163.79,5698.0,139.8751,140.0033,139.7726,139.9349,5698.0
2015-09-28 14:45:00,163.8,163.94,163.69,163.69,15190.0,139.9435,140.0631,139.8495,139.8495,15190.0
2015-09-28 14:50:00,163.64,163.67,163.19,163.23,8143.0,139.8068,139.8324,139.4223,139.4565,8143.0
2015-09-28 14:55:00,163.2,163.27,163.01,163.11,8355.0,139.4308,139.4907,139.2685,139.354,8355.0
2015-09-28 15:00:00,163.15,163.18,163.01,163.09,7874.0,139.3881,139.4138,139.2685,139.3369,7874.0
2015-09-28 15:05:00,163.06,163.11,162.69,162.69,10667.0,139.3112,139.354,138.9951,138.9951,10667.0
2015-09-28 15:10:00,162.7,162.71,162.58,162.69,7574.0,139.0037,139.0122,138.9011,138.9951,7574.0
2015-09-28 15:15:00,162.68,162.93,162.63,162.92,11509.0,138.9866,139.2002,138.9439,139.1916,11509.0
2015-09-28 15:20:00,162.95,163.0,162.74,162.74,10731.0,139.2173,139.26,139.0378,139.0378,10731.0
2015-09-28 15:25:00,162.78,162.91,162.72,162.82,13929.0,139.072,139.1831,139.0208,139.1062,13929.0
2015-09-28 15:30:00,162.74,163.17,162.71,163.06,12528.0,139.0378,139.4052,139.0122,139.3112,12528.0
2015-09-28 15:35:00,163.12,163.47,163.12,163.21,16809.0,139.3625,139.6615,139.3625,139.4394,16809.0
2015-09-28 15:40:00,163.19,163.5,163.16,163.19,16277.0,139.4223,139.6872,139.3967,139.4223,16277.0
2015-09-28 15:45:00,163.14,163.24,163.0,163.12,15696.0,139.3796,139.465,139.26,139.3625,15696.0
2015-09-28 15:50:00,163.12,163.24,162.97,163.04,18535.0,139.3625,139.465,139.2343,139.2942,18535.0
2015-09-28 15:55:00,163.02,163.06,162.5,162.66,60866.0,139.2771,139.3112,138.8328,138.9695,60866.0
2015-09-29 09:30:00,162.65,162.85,162.29,162.41,13811.0,138.961,139.1318,138.6534,138.7559,13811.0
2015-09-29 09:35:00,162.42,163.07,162.42,162.82,12009.0,138.7645,139.3198,138.7645,139.1062,12009.0
2015-09-29 09:40:00,162.77,162.78,162.08,162.08,4975.0,139.0635,139.072,138.474,138.474,4975.0
2015-09-29 09:45:00,162.04,162.39,162.0,162.0,6463.0,138.4398,138.7388,138.4056,138.4056,6463.0
2015-09-29 09:50:00,161.87,162.14,161.81,161.82,6559.0,138.2946,138.5252,138.2433,138.2518,6559.0
2015-09-29 09:55:00,161.88,162.65,161.87,162.51,15536.0,138.3031,138.961,138.2946,138.8413,15536.0
2015-09-29 10:00:00,162.53,162.93,162.17,162.4,20373.0,138.8584,139.2002,138.5509,138.7474,20373.0
2015-09-29 10:05:00,162.47,162.71,162.32,162.43,11215.0,138.8072,139.0122,138.679,138.773,11215.0
2015-09-29 10:10:00,162.46,163.03,162.44,162.96,5998.0,138.7986,139.2856,138.7815,139.2258,5998.0
2015-09-29 10:15:00,162.89,163.19,162.88,162.88,8363.0,139.166,139.4223,139.1575,139.1575,8363.0
2015-09-29 10:20:00,162.95,163.2,162.89,162.98,7585.0,139.2173,139.4308,139.166,139.2429,7585.0
2015-09-29 10:25:00,163.05,163.72,162.99,163.66,5071.0,139.3027,139.8751,139.2514,139.8239,5071.0
2015-09-29 10:30:00,163.68,163.8,163.44,163.64,14588.0,139.8409,139.9435,139.6359,139.8068,14588.0
2015-09-29 10:35:00,163.54,163.57,163.42,163.57,3377.0,139.7213,139.747,139.6188,139.747,3377.0
2015-09-29 10:40:00,163.49,163.57,163.22,163.3,6775.0,139.6786,139.747,139.4479,139.5163,6775.0
2015-09-29 10:45:00,163.37,163.58,163.17,163.17,3101.0,139.5761,139.7555,139.4052,139.4052,3101.0
2015-09-29 10:50:00,163.16,163.16,162.89,163.05,6131.0,139.3967,139.3967,139.166,139.3027,6131.0
2015-09-29 10:55:00,163.16,163.31,163.06,163.21,4686.0,139.3967,139.5248,139.3112,139.4394,4686.0
2015-09-29 11:00:00,163.23,163.55,163.1,163.55,5320.0,139.4565,139.7299,139.3454,139.7299,5320.0
2015-09-29 11:05:00,163.51,163.61,163.39,163.39,7068.0,139.6957,139.7811,139.5932,139.5932,7068.0
2015-09-29 11:10:00,163.41,163.41,162.98,163.05,3000.0,139.6103,139.6103,139.2429,139.3027,3000.0
2015-09-29 11:15:00,162.87,162.96,162.54,162.74,8313.0,139.1489,139.2258,138.867,139.0378,8313.0
2015-09-29 11:20:00,162.71,162.94,162.63,162.81,5620.0,139.0122,139.2087,138.9439,139.0977,5620.0
2015-09-29 11:25:00,162.85,163.11,162.77,163.04,3126.0,139.1318,139.354,139.0635,139.2942,3126.0
2015-09-29 11:30:00,163.13,163.13,162.92,163.01,2118.0,139.371,139.371,139.1916,139.2685,2118.0
2015-09-29 11:35:00,162.96,163.07,162.73,163.03,2661.0,139.2258,139.3198,139.0293,139.2856,2661.0
2015-09-29 11:40:00,163.22,163.39,163.16,163.22,2350.0,139.4479,139.5932,139.3967,139.4479,2350.0
2015-09-29 11:45:00,163.14,163.47,163.05,163.39,5233.0,139.3796,139.6615,139.3027,139.5932,5233.0
2015-09-29 11:50:00,163.4,163.64,163.37,163.64,5605.0,139.6017,139.8068,139.5761,139.8068,5605.0
2015-09-29 11:55:00,163.7,163.7,163.27,163.27,1818.0,139.858,139.858,139.4907,139.4907,1818.0
2015-09-29 12:00:00,163.19,163.33,163.04,163.04,4499.0,139.4223,139.5419,139.2942,139.2942,4499.0
2015-09-29 12:05:00,163.13,163.32,163.05,163.05,3482.0,139.371,139.5334,139.3027,139.3027,3482.0
2015-09-29 12:10:00,163.02,163.02,162.75,162.87,4006.0,139.2771,139.2771,139.0464,139.1489,4006.0
2015-09-29 12:15:00,162.96,163.11,162.87,162.9,5392.0,139.2258,139.354,139.1489,139.1745,5392.0
2015-09-29 12:20:00,162.88,163.03,162.87,163.02,3040.0,139.1575,139.2856,139.1489,139.2771,3040.0
2015-09-29 12:25:00,163.02,163.22,163.0,163.15,3850.0,139.2771,139.4479,139.26,139.3881,3850.0
2015-09-29 12:30:00,163.12,163.19,162.99,163.19,2564.0,139.3625,139.4223,139.2514,139.4223,2564.0
2015-09-29 12:35:00,163.18,163.23,162.97,163.0,3028.0,139.4138,139.4565,139.2343,139.26,3028.0
2015-09-29 12:40:00,162.92,163.11,162.91,163.11,1200.0,139.1916,139.354,139.1831,139.354,1200.0
2015-09-29 12:45:00,163.18,163.22,162.87,163.08,3212.0,139.4138,139.4479,139.1489,139.3283,3212.0
2015-09-29 12:50:00,162.98,163.06,162.79,162.96,2906.0,139.2429,139.3112,139.0806,139.2258,2906.0
2015-09-29 12:55:00,162.95,163.03,162.7,162.7,3125.0,139.2173,139.2856,139.0037,139.0037,3125.0
2015-09-29 13:00:00,162.7,162.99,162.7,162.98,4855.0,139.0037,139.2514,139.0037,139.2429,4855.0
2015-09-29 13:05:00,162.93,163.23,162.93,163.12,4082.0,139.2002,139.4565,139.2002,139.3625,4082.0
2015-09-29 13:10:00,163.13,163.39,163.13,163.34,3221.0,139.371,139.5932,139.371,139.5505,3221.0
2015-09-29 13:15:00,163.22,163.48,163.19,163.48,5785.0,139.4479,139.6701,139.4223,139.6701,5785.0
2015-09-29 13:20:00,163.45,163.59,163.39,163.46,6021.0,139.6444,139.764,139.5932,139.653,6021.0
2015-09-29 13:25:00,163.5,163.69,163.46,163.66,7054.0,139.6872,139.8495,139.653,139.8239,7054.0
2015-09-29 13:30:00,163.68,163.84,163.6,163.66,4350.0,139.8409,139.9776,139.7726,139.8239,4350.0
2015-09-29 13:35:00,163.6,163.72,163.6,163.68,3502.0,139.7726,139.8751,139.7726,139.8409,3502.0
2015-09-29 13:40:00,163.8,163.9,163.8,163.83,1400.0,139.9435,140.0289,139.9435,139.9691,1400.0
2015-09-29 13:45:00,163.9,163.9,163.64,163.67,3887.0,140.0289,140.0289,139.8068,139.8324,3887.0
2015-09-29 13:50:00,163.65,163.65,163.45,163.53,4767.0,139.8153,139.8153,139.6444,139.7128,4767.0
2015-09-29 13:55:00,163.59,163.79,163.59,163.79,3686.0,139.764,139.9349,139.764,139.9349,3686.0
2015-09-29 14:00:00,163.76,163.76,163.34,163.34,2952.0,139.9093,139.9093,139.5505,139.5505,2952.0
2015-09-29 14:05:00,163.33,163.37,163.31,163.31,3533.0,139.5419,139.5761,139.5248,139.5248,3533.0
2015-09-29 14:10:00,163.34,163.52,163.32,163.32,3673.0,139.5505,139.7042,139.5334,139.5334,3673.0
2015-09-29 14:15:00,163.32,163.42,163.17,163.42,3959.0,139.5334,139.6188,139.4052,139.6188,3959.0
2015-09-29 14:20:00,163.4,163.43,163.19,163.19,3527.0,139.6017,139.6274,139.4223,139.4223,3527.0
2015-09-29 14:25:00,163.27,163.81,163.27,163.72,6034.0,139.4907,139.952,139.4907,139.8751,6034.0
2015-09-29 14:30:00,163.7,163.76,163.59,163.59,4438.0,139.858,139.9093,139.764,139.764,4438.0
2015-09-29 14:35:00,163.57,163.59,163.47,163.58,2651.0,139.747,139.764,139.6615,139.7555,2651.0
2015-09-29 14:40:00,163.62,163.72,163.59,163.59,3938.0,139.7897,139.8751,139.764,139.764,3938.0
2015-09-29 14:45:00,163.51,163.51,163.14,163.17,4250.0,139.6957,139.6957,139.3796,139.4052,4250.0
2015-09-29 14:50:00,163.15,163.17,163.0,163.1,5889.0,139.3881,139.4052,139.26,139.3454,5889.0
2015-09-29 14:55:00,163.13,163.14,162.83,162.83,5527.0,139.371,139.3796,139.1147,139.1147,5527.0
2015-09-29 15:00:00,162.84,162.96,162.65,162.83,6330.0,139.1233,139.2258,138.961,139.1147,6330.0
2015-09-29 15:05:00,162.86,163.0,162.81,162.86,6213.0,139.1404,139.26,139.0977,139.1404,6213.0
2015-09-29 15:10:00,162.88,163.06,162.81,163.02,6181.0,139.1575,139.3112,139.0977,139.2771,6181.0
2015-09-29 15:15:00,163.03,163.17,162.99,162.99,7778.0,139.2856,139.4052,139.2514,139.2514,7778.0
2015-09-29 15:20:00,162.94,162.99,162.62,162.67,9261.0,139.2087,139.2514,138.9353,138.978,9261.0
2015-09-29 15:25:00,162.65,162.81,162.51,162.55,8147.0,138.961,139.0977,138.8413,138.8755,8147.0
2015-09-29 15:30:00,162.59,163.11,162.59,162.97,14118.0,138.9097,139.354,138.9097,139.2343,14118.0
2015-09-29 15:35:00,162.99,163.41,162.94,163.19,15009.0,139.2514,139.6103,139.2087,139.4223,15009.0
2015-09-29 15:40:00,163.17,163.17,162.97,163.14,9174.0,139.4052,139.4052,139.2343,139.3796,9174.0
2015-09-29 15:45:00,163.09,163.45,162.89,163.41,11287.0,139.3369,139.6444,139.166,139.6103,11287.0
2015-09-29 15:50:00,163.39,163.65,163.38,163.55,30529.0,139.5932,139.8153,139.5846,139.7299,30529.0
2015-09-29 15:55:00,163.54,163.82,163.47,163.56,60487.0,139.7213,139.9605,139.6615,139.7384,60487.0
2015-09-30 09:30:00,165.15,165.99,164.48,165.45,12899.0,141.0968,141.8145,140.5244,141.3531,12899.0
2015-09-30 09:35:00,165.72,166.37,165.72,166.36,6757.0,141.5838,142.1392,141.5838,142.1306,6757.0
2015-09-30 09:40:00,166.48,166.58,165.88,166.02,10343.0,142.2331,142.3186,141.7205,141.8401,10343.0
2015-09-30 09:45:00,165.96,166.38,165.83,166.27,7298.0,141.7889,142.1477,141.6778,142.0537,7298.0
2015-09-30 09:50:00,166.42,166.59,166.14,166.5,9660.0,142.1819,142.3271,141.9427,142.2502,9660.0
2015-09-30 09:55:00,166.51,166.56,166.13,166.22,7232.0,142.2588,142.3015,141.9341,142.011,7232.0
2015-09-30 10:00:00,166.33,166.44,166.16,166.42,6408.0,142.105,142.199,141.9597,142.1819,6408.0
2015-09-30 10:05:00,166.34,166.89,166.23,166.83,10869.0,142.1135,142.5834,142.0195,142.5322,10869.0
2015-09-30 10:10:00,166.82,166.9,166.59,166.9,5406.0,142.5236,142.592,142.3271,142.592,5406.0
2015-09-30 10:15:00,166.95,167.03,166.86,166.97,26729.0,142.6347,142.703,142.5578,142.6518,26729.0
2015-09-30 10:20:00,167.03,167.17,166.95,166.99,4152.0,142.703,142.8226,142.6347,142.6689,4152.0
2015-09-30 10:25:00,167.04,167.07,166.85,166.99,4394.0,142.7116,142.7372,142.5492,142.6689,4394.0
2015-09-30 10:30:00,167.0,167.06,166.85,166.89,3901.0,142.6774,142.7287,142.5492,142.5834,3901.0
2015-09-30 10:35:00,166.93,167.26,166.93,167.19,5625.0,142.6176,142.8995,142.6176,142.8397,5625.0
2015-09-30 10:40:00,167.17,167.18,166.9,166.95,6595.0,142.8226,142.8312,142.592,142.6347,6595.0
2015-09-30 10:45:00,166.97,167.15,166.9,166.97,23573.0,142.6518,142.8056,142.592,142.6518,23573.0
2015-09-30 10:50:00,167.02,167.09,166.93,166.99,12481.0,142.6945,142.7543,142.6176,142.6689,12481.0
2015-09-30 10:55:00,167.0,167.05,166.8,166.99,11774.0,142.6774,142.7201,142.5065,142.6689,11774.0
2015-09-30 11:00:00,166.93,166.93,166.61,166.81,8329.0,142.6176,142.6176,142.3442,142.5151,8329.0
2015-09-30 11:05:00,166.82,166.87,166.62,166.62,5289.0,142.5236,142.5663,142.3527,142.3527,5289.0
2015-09-30 11:10:00,166.67,166.91,166.63,166.76,5938.0,142.3955,142.6005,142.3613,142.4724,5938.0
2015-09-30 11:15:00,166.73,166.82,166.57,166.77,7236.0,142.4467,142.5236,142.31,142.4809,7236.0
2015-09-30 11:20:00,166.8,166.96,166.66,166.78,10925.0,142.5065,142.6432,142.3869,142.4894,10925.0
2015-09-30 11:25:00,166.78,166.87,166.64,166.87,4374.0,142.4894,142.5663,142.3698,142.5663,4374.0
2015-09-30 11:30:00,166.81,166.81,166.68,166.75,8608.0,142.5151,142.5151,142.404,142.4638,8608.0
2015-09-30 11:35:00,166.78,166.78,166.21,166.22,79111.0,142.4894,142.4894,142.0025,142.011,79111.0
2015-09-30 11:40:00,166.22,166.32,165.77,165.83,5700.0,142.011,142.0964,141.6265,141.6778,5700.0
2015-09-30 11:45:00,165.88,165.9,165.6,165.72,5885.0,141.7205,141.7376,141.4813,141.5838,5885.0
2015-09-30 11:50:00,165.66,165.69,165.56,165.66,2900.0,141.5326,141.5582,141.4471,141.5326,2900.0
2015-09-30 11:55:00,165.6,165.71,165.55,165.58,8627.0,141.4813,141.5753,141.4386,141.4642,8627.0
2015-09-30 12:00:00,165.58,165.78,165.5,165.69,41074.0,141.4642,141.6351,141.3959,141.5582,41074.0
2015-09-30 12:05:00,165.62,165.73,165.48,165.52,10790.0,141.4984,141.5924,141.3788,141.413,10790.0
2015-09-30 12:10:00,165.45,165.55,165.37,165.44,7093.0,141.3531,141.4386,141.2848,141.3446,7093.0
2015-09-30 12:15:00,165.52,165.68,165.39,165.44,5963.0,141.413,141.5497,141.3019,141.3446,5963.0
2015-09-30 12:20:00,165.44,165.56,165.27,165.35,5500.0,141.3446,141.4471,141.1994,141.2677,5500.0
2015-09-30 12:25:00,165.46,165.67,165.46,165.48,2787.0,141.3617,141.5411,141.3617,141.3788,2787.0
2015-09-30 12:30:00,165.4,165.59,165.39,165.52,3158.0,141.3104,141.4728,141.3019,141.413,3158.0
2015-09-30 12:35:00,165.61,165.61,165.52,165.59,5901.0,141.4898,141.4898,141.413,141.4728,5901.0
2015-09-30 12:40:00,165.59,165.61,165.49,165.49,2401.0,141.4728,141.4898,141.3873,141.3873,2401.0
2015-09-30 12:45:00,165.48,165.48,164.9,164.92,5024.0,141.3788,141.3788,140.8833,140.9003,5024.0
2015-09-30 12:50:00,164.94,165.04,164.88,164.98,2331.0,140.9174,141.0029,140.8662,140.9516,2331.0
2015-09-30 12:55:00,165.0,165.05,164.92,165.03,3050.0,140.9687,141.0114,140.9003,140.9943,3050.0
2015-09-30 13:00:00,165.1,165.2,165.03,165.05,4902.0,141.0541,141.1396,140.9943,141.0114,4902.0
2015-09-30 13:05:00,165.11,165.29,165.07,165.07,3770.0,141.0627,141.2165,141.0285,141.0285,3770.0
2015-09-30 13:10:00,165.16,165.16,165.01,165.01,2836.0,141.1054,141.1054,140.9772,140.9772,2836.0
2015-09-30 13:15:00,165.01,165.65,164.98,165.65,3778.0,140.9772,141.524,140.9516,141.524,3778.0
2015-09-30 13:20:00,165.59,165.75,165.57,165.75,5400.0,141.4728,141.6095,141.4557,141.6095,5400.0
2015-09-30 13:25:00,165.77,165.78,165.55,165.65,3600.0,141.6265,141.6351,141.4386,141.524,3600.0
2015-09-30 13:30:00,165.67,165.72,165.44,165.46,3141.0,141.5411,141.5838,141.3446,141.3617,3141.0
2015-09-30 13:35:00,165.46,165.57,165.39,165.43,3099.0,141.3617,141.4557,141.3019,141.3361,3099.0
2015-09-30 13:40:00,165.51,165.88,165.5,165.78,2785.0,141.4044,141.7205,141.3959,141.6351,2785.0
2015-09-30 13:45:00,165.86,165.93,165.73,165.73,3300.0,141.7034,141.7632,141.5924,141.5924,3300.0
2015-09-30 13:50:00,165.77,166.01,165.73,165.93,4400.0,141.6265,141.8316,141.5924,141.7632,4400.0
2015-09-30 13:55:00,165.97,165.99,165.89,165.89,1100.0,141.7974,141.8145,141.7291,141.7291,1100.0
2015-09-30 14:00:00,165.89,165.96,165.83,165.88,6385.0,141.7291,141.7889,141.6778,141.7205,6385.0
2015-09-30 14:05:00,165.92,166.03,165.83,165.84,2963.0,141.7547,141.8487,141.6778,141.6863,2963.0
2015-09-30 14:10:00,165.79,165.89,165.73,165.89,1761.0,141.6436,141.7291,141.5924,141.7291,1761.0
2015-09-30 14:15:00,165.83,166.14,165.82,165.95,8638.0,141.6778,141.9427,141.6693,141.7803,8638.0
2015-09-30 14:20:00,165.95,166.14,165.93,166.14,3013.0,141.7803,141.9427,141.7632,141.9427,3013.0
2015-09-30 14:25:00,166.13,166.15,166.03,166.11,2456.0,141.9341,141.9512,141.8487,141.917,2456.0
2015-09-30 14:30:00,166.2,166.22,165.71,165.71,8089.0,141.9939,142.011,141.5753,141.5753,8089.0
2015-09-30 14:35:00,165.62,165.81,165.62,165.72,3000.0,141.4984,141.6607,141.4984,141.5838,3000.0
2015-09-30 14:40:00,165.69,166.01,165.64,166.01,3950.0,141.5582,141.8316,141.5155,141.8316,3950.0
2015-09-30 14:45:00,166.0,166.03,165.82,165.91,5835.0,141.823,141.8487,141.6693,141.7462,5835.0
2015-09-30 14:50:00,165.94,166.24,165.9,166.08,9341.0,141.7718,142.0281,141.7376,141.8914,9341.0
2015-09-30 14:55:00,166.15,166.28,166.0,166.15,16304.0,141.9512,142.0623,141.823,141.9512,16304.0
2015-09-30 15:00:00,166.13,166.27,165.74,165.74,9673.0,141.9341,142.0537,141.6009,141.6009,9673.0
2015-09-30 15:05:00,165.77,165.92,165.7,165.8,7551.0,141.6265,141.7547,141.5667,141.6522,7551.0
2015-09-30 15:10:00,165.92,165.96,165.75,165.88,6111.0,141.7547,141.7889,141.6095,141.7205,6111.0
2015-09-30 15:15:00,165.87,165.91,165.64,165.75,8187.0,141.712,141.7462,141.5155,141.6095,8187.0
2015-09-30 15:20:00,165.75,165.97,165.6,165.6,14270.0,141.6095,141.7974,141.4813,141.4813,14270.0
2015-09-30 15:25:00,165.62,165.85,165.58,165.8,7152.0,141.4984,141.6949,141.4642,141.6522,7152.0
2015-09-30 15:30:00,165.86,166.1,165.83,166.03,21298.0,141.7034,141.9085,141.6778,141.8487,21298.0
2015-09-30 15:35:00,166.11,166.19,165.95,166.04,14746.0,141.917,141.9854,141.7803,141.8572,14746.0
2015-09-30 15:40:00,166.07,166.2,165.98,166.11,22897.0,141.8828,141.9939,141.806,141.917,22897.0
2015-09-30 15:45:00,166.16,166.3,165.84,166.03,40066.0,141.9597,142.0794,141.6863,141.8487,40066.0
2015-09-30 15:50:00,166.0,166.18,165.96,166.11,36403.0,141.823,141.9768,141.7889,141.917,36403.0
2015-09-30 15:55:00,166.07,166.18,165.93,165.96,70939.0,141.8828,141.9768,141.7632,141.7889,70939.0
2015-10-01 09:30:00,166.0,166.4,164.57,166.09,33134.0,141.823,142.1648,140.6013,141.8999,33134.0
2015-10-01 09:35:00,165.93,166.15,165.08,165.2,20431.0,141.7632,141.9512,141.037,141.1396,20431.0
2015-10-01 09:40:00,165.28,165.51,164.68,164.71,26894.0,141.2079,141.4044,140.6953,140.7209,26894.0
2015-10-01 09:45:00,164.6,165.09,164.45,165.02,78689.0,140.6269,141.0456,140.4988,140.9858,78689.0
2015-10-01 09:50:00,165.12,165.41,164.79,164.93,16190.0,141.0712,141.319,140.7893,140.9089,16190.0
2015-10-01 09:55:00,164.89,164.91,164.28,164.34,11107.0,140.8747,140.8918,140.3536,140.4048,11107.0
2015-10-01 10:00:00,164.43,164.43,164.06,164.32,9304.0,140.4817,140.4817,140.1656,140.3877,9304.0
2015-10-01 10:05:00,164.32,164.9,164.31,164.88,8960.0,140.3877,140.8833,140.3792,140.8662,8960.0
2015-10-01 10:10:00,164.92,165.32,164.91,165.17,35392.0,140.9003,141.2421,140.8918,141.1139,35392.0
2015-10-01 10:15:00,165.07,165.56,165.07,165.26,8981.0,141.0285,141.4471,141.0285,141.1908,8981.0
2015-10-01 10:20:00,165.24,165.43,164.84,164.9,10484.0,141.1737,141.3361,140.832,140.8833,10484.0
2015-10-01 10:25:00,164.94,165.25,164.9,165.15,3552.0,140.9174,141.1823,140.8833,141.0968,3552.0
2015-10-01 10:30:00,165.09,165.35,164.97,164.97,6383.0,141.0456,141.2677,140.9431,140.9431,6383.0
2015-10-01 10:35:00,164.84,165.18,164.78,165.09,5630.0,140.832,141.1225,140.7807,141.0456,5630.0
2015-10-01 10:40:00,165.13,165.42,164.98,165.05,7558.0,141.0798,141.3275,140.9516,141.0114,7558.0
2015-10-01 10:45:00,165.06,165.44,165.06,165.26,7720.0,141.02,141.3446,141.02,141.1908,7720.0
2015-10-01 10:50:00,165.31,165.39,164.93,164.98,9436.0,141.2335,141.3019,140.9089,140.9516,9436.0
2015-10-01 10:55:00,164.93,165.07,164.81,164.91,8930.0,140.9089,141.0285,140.8064,140.8918,8930.0
2015-10-01 11:00:00,164.8,164.93,164.63,164.81,7766.0,140.7978,140.9089,140.6526,140.8064,7766.0
2015-10-01 11:05:00,164.81,165.05,164.61,164.95,4949.0,140.8064,141.0114,140.6355,140.926,4949.0
2015-10-01 11:10:00,165.02,165.23,164.9,164.9,7297.0,140.9858,141.1652,140.8833,140.8833,7297.0
2015-10-01 11:15:00,164.91,165.07,164.61,164.62,8698.0,140.8918,141.0285,140.6355,140.644,8698.0
2015-10-01 11:20:00,164.56,164.69,164.41,164.51,17613.0,140.5928,140.7038,140.4646,140.5501,17613.0
2015-10-01 11:25:00,164.48,164.73,164.48,164.63,7548.0,140.5244,140.738,140.5244,140.6526,7548.0
2015-10-01 11:30:00,164.61,164.97,164.61,164.66,7100.0,140.6355,140.9431,140.6355,140.6782,7100.0
2015-10-01 11:35:00,164.61,164.73,164.48,164.71,4864.0,140.6355,140.738,140.5244,140.7209,4864.0
2015-10-01 11:40:00,164.71,164.71,164.33,164.6,7608.0,140.7209,140.7209,140.3963,140.6269,7608.0
2015-10-01 11:45:00,164.59,164.59,164.21,164.5,9964.0,140.6184,140.6184,140.2937,140.5415,9964.0
2015-10-01 11:50:00,164.49,164.55,164.19,164.19,10465.0,140.533,140.5842,140.2767,140.2767,10465.0
2015-10-01 11:55:00,164.19,164.3,164.0,164.22,13294.0,140.2767,140.3706,140.1143,140.3023,13294.0
2015-10-01 12:00:00,164.21,164.35,164.15,164.16,10796.0,140.2937,140.4134,140.2425,140.251,10796.0
2015-10-01 12:05:00,164.21,164.21,163.86,163.9,16672.0,140.2937,140.2937,139.9947,140.0289,16672.0
2015-10-01 12:10:00,163.95,164.13,163.75,163.99,17331.0,140.0716,140.2254,139.9007,140.1058,17331.0
2015-10-01 12:15:00,164.02,164.05,163.8,163.82,7440.0,140.1314,140.1571,139.9435,139.9605,7440.0
2015-10-01 12:20:00,163.82,163.89,163.57,163.57,13095.0,139.9605,140.0204,139.747,139.747,13095.0
2015-10-01 12:25:00,163.59,163.67,163.43,163.44,19240.0,139.764,139.8324,139.6274,139.6359,19240.0
2015-10-01 12:30:00,163.47,163.63,163.39,163.55,21882.0,139.6615,139.7982,139.5932,139.7299,21882.0
2015-10-01 12:35:00,163.54,163.73,163.46,163.7,17189.0,139.7213,139.8837,139.653,139.858,17189.0
2015-10-01 12:40:00,163.71,163.81,163.62,163.79,13973.0,139.8666,139.952,139.7897,139.9349,13973.0
2015-10-01 12:45:00,163.79,163.81,163.4,163.4,11768.0,139.9349,139.952,139.6017,139.6017,11768.0
2015-10-01 12:50:00,163.37,163.37,163.0,163.0,29269.0,139.5761,139.5761,139.26,139.26,29269.0
2015-10-01 12:55:00,163.03,163.34,163.03,163.16,6500.0,139.2856,139.5505,139.2856,139.3967,6500.0
2015-10-01 13:00:00,163.21,163.23,162.68,162.77,13714.0,139.4394,139.4565,138.9866,139.0635,13714.0
2015-10-01 13:05:00,162.83,163.09,162.83,163.06,6565.0,139.1147,139.3369,139.1147,139.3112,6565.0
2015-10-01 13:10:00,163.05,163.11,162.83,162.84,9189.0,139.3027,139.354,139.1147,139.1233,9189.0
2015-10-01 13:15:00,162.84,163.37,162.84,163.28,6739.0,139.1233,139.5761,139.1233,139.4992,6739.0
2015-10-01 13:20:00,163.29,163.29,163.04,163.09,4100.0,139.5077,139.5077,139.2942,139.3369,4100.0
2015-10-01 13:25:00,163.06,163.3,162.99,163.08,11180.0,139.3112,139.5163,139.2514,139.3283,11180.0
2015-10-01 13:30:00,163.08,163.33,163.06,163.29,7889.0,139.3283,139.5419,139.3112,139.5077,7889.0
2015-10-01 13:35:00,163.28,163.6,163.28,163.45,5000.0,139.4992,139.7726,139.4992,139.6444,5000.0
2015-10-01 13:40:00,163.47,163.48,163.24,163.32,13523.0,139.6615,139.6701,139.465,139.5334,13523.0
2015-10-01 13:45:00,163.37,163.72,163.32,163.72,7912.0,139.5761,139.8751,139.5334,139.8751,7912.0
2015-10-01 13:50:00,163.67,163.82,163.52,163.82,7424.0,139.8324,139.9605,139.7042,139.9605,7424.0
2015-10-01 13:55:00,163.84,164.16,163.84,164.15,5660.0,139.9776,140.251,139.9776,140.2425,5660.0
2015-10-01 14:00:00,164.04,164.3,164.04,164.22,21905.0,140.1485,140.3706,140.1485,140.3023,21905.0
2015-10-01 14:05:00,164.21,164.7,164.21,164.68,10005.0,140.2937,140.7124,140.2937,140.6953,10005.0
2015-10-01 14:10:00,164.63,164.81,164.6,164.6,11804.0,140.6526,140.8064,140.6269,140.6269,11804.0
2015-10-01 14:15:00,164.67,164.71,164.46,164.49,17576.0,140.6868,140.7209,140.5073,140.533,17576.0
2015-10-01 14:20:00,164.51,164.54,164.15,164.28,12242.0,140.5501,140.5757,140.2425,140.3536,12242.0
2015-10-01 14:25:00,164.31,164.6,164.25,164.6,11480.0,140.3792,140.6269,140.3279,140.6269,11480.0
2015-10-01 14:30:00,164.63,164.64,164.35,164.39,18214.0,140.6526,140.6611,140.4134,140.4475,18214.0
2015-10-01 14:35:00,164.32,164.65,164.32,164.6,10267.0,140.3877,140.6697,140.3877,140.6269,10267.0
2015-10-01 14:40:00,164.61,164.79,164.53,164.63,25901.0,140.6355,140.7893,140.5671,140.6526,25901.0
2015-10-01 14:45:00,164.67,164.83,164.6,164.7,12816.0,140.6868,140.8234,140.6269,140.7124,12816.0
2015-10-01 14:50:00,164.74,165.26,164.58,165.26,14943.0,140.7466,141.1908,140.6099,141.1908,14943.0
2015-10-01 14:55:00,165.33,165.66,165.33,165.64,11891.0,141.2506,141.5326,141.2506,141.5155,11891.0
2015-10-01 15:00:00,165.63,165.71,165.47,165.47,14274.0,141.5069,141.5753,141.3702,141.3702,14274.0
2015-10-01 15:05:00,165.5,165.5,165.14,165.18,8756.0,141.3959,141.3959,141.0883,141.1225,8756.0
2015-10-01 15:10:00,165.25,165.64,165.25,165.62,10023.0,141.1823,141.5155,141.1823,141.4984,10023.0
2015-10-01 15:15:00,165.68,165.68,165.39,165.46,9373.0,141.5497,141.5497,141.3019,141.3617,9373.0
2015-10-01 15:20:00,165.45,165.46,165.27,165.42,7500.0,141.3531,141.3617,141.1994,141.3275,7500.0
2015-10-01 15:25:00,165.45,165.54,165.21,165.33,7129.0,141.3531,141.43,141.1481,141.2506,7129.0
2015-10-01 15:30:00,165.33,165.44,165.26,165.4,8826.0,141.2506,141.3446,141.1908,141.3104,8826.0
2015-10-01 15:35:00,165.37,165.37,165.0,165.01,13608.0,141.2848,141.2848,140.9687,140.9772,13608.0
2015-10-01 15:40:00,165.05,165.22,165.04,165.15,14251.0,141.0114,141.1566,141.0029,141.0968,14251.0
2015-10-01 15:45:00,165.17,165.46,165.17,165.45,15875.0,141.1139,141.3617,141.1139,141.3531,15875.0
2015-10-01 15:50:00,165.46,165.76,165.44,165.7,24355.0,141.3617,141.618,141.3446,141.5667,24355.0
2015-10-01 15:55:00,165.74,165.96,165.66,165.71,38154.0,141.6009,141.7889,141.5326,141.5753,38154.0
2015-10-02 09:30:00,163.97,163.99,163.2,163.47,17166.0,140.0887,140.1058,139.4308,139.6615,17166.0
2015-10-02 09:35:00,163.5,164.16,163.22,163.84,40267.0,139.6872,140.251,139.4479,139.9776,40267.0
2015-10-02 09:40:00,163.7,164.36,163.56,163.92,11495.0,139.858,140.4219,139.7384,140.046,11495.0
2015-10-02 09:45:00,163.94,164.04,163.75,163.9,15436.0,140.0631,140.1485,139.9007,140.0289,15436.0
2015-10-02 09:50:00,163.89,164.39,163.79,164.39,17750.0,140.0204,140.4475,139.9349,140.4475,17750.0
2015-10-02 09:55:00,164.39,164.68,163.9,164.23,7566.0,140.4475,140.6953,140.0289,140.3108,7566.0
2015-10-02 10:00:00,164.13,164.2,163.77,163.77,13294.0,140.2254,140.2852,139.9178,139.9178,13294.0
2015-10-02 10:05:00,163.71,164.09,163.65,164.03,11974.0,139.8666,140.1912,139.8153,140.14,11974.0
2015-10-02 10:10:00,163.94,164.38,163.94,164.32,6150.0,140.0631,140.439,140.0631,140.3877,6150.0
2015-10-02 10:15:00,164.39,164.83,164.39,164.47,15952.0,140.4475,140.8234,140.4475,140.5159,15952.0
2015-10-02 10:20:00,164.51,164.54,164.17,164.17,7154.0,140.5501,140.5757,140.2596,140.2596,7154.0
2015-10-02 10:25:00,164.2,164.2,163.88,163.96,11214.0,140.2852,140.2852,140.0118,140.0802,11214.0
2015-10-02 10:30:00,163.92,164.12,163.85,164.12,5309.0,140.046,140.2169,139.9862,140.2169,5309.0
2015-10-02 10:35:00,164.05,164.1,163.82,164.07,7079.0,140.1571,140.1998,139.9605,140.1741,7079.0
2015-10-02 10:40:00,164.07,164.45,164.02,164.45,4159.0,140.1741,140.4988,140.1314,140.4988,4159.0
2015-10-02 10:45:00,164.45,164.54,164.32,164.54,4302.0,140.4988,140.5757,140.3877,140.5757,4302.0
2015-10-02 10:50:00,164.59,164.61,164.33,164.33,4100.0,140.6184,140.6355,140.3963,140.3963,4100.0
2015-10-02 10:55:00,164.37,164.58,164.37,164.43,5908.0,140.4304,140.6099,140.4304,140.4817,5908.0
2015-10-02 11:00:00,164.41,164.65,164.41,164.61,5055.0,140.4646,140.6697,140.4646,140.6355,5055.0
2015-10-02 11:05:00,164.59,164.79,164.54,164.69,5183.0,140.6184,140.7893,140.5757,140.7038,5183.0
2015-10-02 11:10:00,164.65,164.65,164.47,164.47,2300.0,140.6697,140.6697,140.5159,140.5159,2300.0
2015-10-02 11:15:00,164.4,164.53,164.03,164.12,12701.0,140.4561,140.5671,140.14,140.2169,12701.0
2015-10-02 11:20:00,164.17,164.27,163.9,164.0,6300.0,140.2596,140.345,140.0289,140.1143,6300.0
2015-10-02 11:25:00,164.0,164.15,163.88,164.15,21372.0,140.1143,140.2425,140.0118,140.2425,21372.0
2015-10-02 11:30:00,164.14,164.56,164.14,164.56,4639.0,140.2339,140.5928,140.2339,140.5928,4639.0
2015-10-02 11:35:00,164.47,164.6,164.31,164.33,3403.0,140.5159,140.6269,140.3792,140.3963,3403.0
2015-10-02 11:40:00,164.36,164.36,164.13,164.24,6448.0,140.4219,140.4219,140.2254,140.3194,6448.0
2015-10-02 11:45:00,164.23,164.49,164.16,164.45,6693.0,140.3108,140.533,140.251,140.4988,6693.0
2015-10-02 11:50:00,164.41,164.53,164.26,164.43,10949.0,140.4646,140.5671,140.3365,140.4817,10949.0
2015-10-02 11:55:00,164.43,164.53,164.34,164.47,3601.0,140.4817,140.5671,140.4048,140.5159,3601.0
2015-10-02 12:00:00,164.49,164.59,164.44,164.55,6702.0,140.533,140.6184,140.4903,140.5842,6702.0
2015-10-02 12:05:00,164.61,164.78,164.58,164.76,3051.0,140.6355,140.7807,140.6099,140.7636,3051.0
2015-10-02 12:10:00,164.78,164.98,164.78,164.98,7600.0,140.7807,140.9516,140.7807,140.9516,7600.0
2015-10-02 12:15:00,164.92,165.1,164.86,165.07,8749.0,140.9003,141.0541,140.8491,141.0285,8749.0
2015-10-02 12:20:00,165.07,165.25,164.96,165.1,8537.0,141.0285,141.1823,140.9345,141.0541,8537.0
2015-10-02 12:25:00,165.1,165.22,165.1,165.22,5563.0,141.0541,141.1566,141.0541,141.1566,5563.0
2015-10-02 12:30:00,165.24,165.66,165.24,165.3,12416.0,141.1737,141.5326,141.1737,141.225,12416.0
2015-10-02 12:35:00,165.35,165.35,165.06,165.06,8750.0,141.2677,141.2677,141.02,141.02,8750.0
2015-10-02 12:40:00,165.0,165.26,165.0,165.21,4582.0,140.9687,141.1908,140.9687,141.1481,4582.0
2015-10-02 12:45:00,165.21,165.53,165.21,165.48,3530.0,141.1481,141.4215,141.1481,141.3788,3530.0
2015-10-02 12:50:00,165.45,165.7,165.26,165.7,7602.0,141.3531,141.5667,141.1908,141.5667,7602.0
2015-10-02 12:55:00,165.76,165.86,165.66,165.69,8482.0,141.618,141.7034,141.5326,141.5582,8482.0
2015-10-02 13:00:00,165.7,165.88,165.63,165.63,15598.0,141.5667,141.7205,141.5069,141.5069,15598.0
2015-10-02 13:05:00,165.66,165.83,165.66,165.75,7462.0,141.5326,141.6778,141.5326,141.6095,7462.0
2015-10-02 13:10:00,165.8,166.17,165.8,166.09,5700.0,141.6522,141.9683,141.6522,141.8999,5700.0
2015-10-02 13:15:00,166.14,166.14,165.88,165.93,12762.0,141.9427,141.9427,141.7205,141.7632,12762.0
2015-10-02 13:20:00,165.93,165.97,165.76,165.8,16437.0,141.7632,141.7974,141.618,141.6522,16437.0
2015-10-02 13:25:00,165.81,165.97,165.79,165.94,9509.0,141.6607,141.7974,141.6436,141.7718,9509.0
2015-10-02 13:30:00,165.89,166.07,165.89,166.0,5901.0,141.7291,141.8828,141.7291,141.823,5901.0
2015-10-02 13:35:00,166.02,166.02,165.74,165.76,12000.0,141.8401,141.8401,141.6009,141.618,12000.0
2015-10-02 13:40:00,165.77,165.94,165.67,165.91,20664.0,141.6265,141.7718,141.5411,141.7462,20664.0
2015-10-02 13:45:00,165.87,166.13,165.82,166.0,6104.0,141.712,141.9341,141.6693,141.823,6104.0
2015-10-02 13:50:00,166.0,166.07,165.75,165.75,6419.0,141.823,141.8828,141.6095,141.6095,6419.0
2015-10-02 13:55:00,165.75,165.88,165.68,165.69,6152.0,141.6095,141.7205,141.5497,141.5582,6152.0
2015-10-02 14:00:00,165.6,165.75,165.5,165.66,4901.0,141.4813,141.6095,141.3959,141.5326,4901.0
2015-10-02 14:05:00,165.67,165.82,165.61,165.79,6959.0,141.5411,141.6693,141.4898,141.6436,6959.0
2015-10-02 14:10:00,165.8,165.8,165.57,165.7,9448.0,141.6522,141.6522,141.4557,141.5667,9448.0
2015-10-02 14:15:00,165.63,165.74,165.6,165.63,20239.0,141.5069,141.6009,141.4813,141.5069,20239.0
2015-10-02 14:20:00,165.57,165.87,165.5,165.87,6500.0,141.4557,141.712,141.3959,141.712,6500.0
2015-10-02 14:25:00,165.84,166.15,165.84,166.07,13085.0,141.6863,141.9512,141.6863,141.8828,13085.0
2015-10-02 14:30:00,166.08,166.2,166.08,166.17,5600.0,141.8914,141.9939,141.8914,141.9683,5600.0
2015-10-02 14:35:00,166.16,166.17,166.04,166.17,7101.0,141.9597,141.9683,141.8572,141.9683,7101.0
2015-10-02 14:40:00,166.19,166.2,165.91,166.09,6862.0,141.9854,141.9939,141.7462,141.8999,6862.0
2015-10-02 14:45:00,166.16,166.19,165.99,165.99,6309.0,141.9597,141.9854,141.8145,141.8145,6309.0
2015-10-02 14:50:00,165.98,166.14,165.87,166.05,7199.0,141.806,141.9427,141.712,141.8658,7199.0
2015-10-02 14:55:00,166.06,166.06,165.78,165.86,11197.0,141.8743,141.8743,141.6351,141.7034,11197.0
2015-10-02 15:00:00,165.88,166.08,165.85,166.08,9772.0,141.7205,141.8914,141.6949,141.8914,9772.0
2015-10-02 15:05:00,166.08,166.37,166.0,166.37,6331.0,141.8914,142.1392,141.823,142.1392,6331.0
2015-10-02 15:10:00,166.34,166.47,166.25,166.38,8756.0,142.1135,142.2246,142.0366,142.1477,8756.0
2015-10-02 15:15:00,166.48,166.87,166.48,166.83,7948.0,142.2331,142.5663,142.2331,142.5322,7948.0
2015-10-02 15:20:00,166.88,167.0,166.81,166.81,5516.0,142.5749,142.6774,142.5151,142.5151,5516.0
2015-10-02 15:25:00,166.79,167.01,166.72,167.01,5849.0,142.498,142.6859,142.4382,142.6859,5849.0
2015-10-02 15:30:00,167.01,167.09,166.96,167.09,6572.0,142.6859,142.7543,142.6432,142.7543,6572.0
2015-10-02 15:35:00,167.08,167.24,167.03,167.08,15027.0,142.7457,142.8824,142.703,142.7457,15027.0
2015-10-02 15:40:00,167.05,167.2,167.05,167.16,14718.0,142.7201,142.8483,142.7201,142.8141,14718.0
2015-10-02 15:45:00,167.21,167.46,167.2,167.46,24039.0,142.8568,143.0704,142.8483,143.0704,24039.0
2015-10-02 15:50:00,167.47,167.59,167.34,167.54,19895.0,143.0789,143.1815,142.9679,143.1388,19895.0
2015-10-02 15:55:00,167.56,167.6,167.41,167.57,90948.0,143.1558,143.19,143.0277,143.1644,90948.0
2015-10-05 09:30:00,169.2,169.89,168.32,169.81,16278.0,144.557,145.1465,143.8052,145.0781,16278.0
2015-10-05 09:35:00,169.74,170.09,169.37,170.09,18858.0,145.0183,145.3174,144.7022,145.3174,18858.0
2015-10-05 09:40:00,170.1,170.28,169.86,169.98,8336.0,145.3259,145.4797,145.1209,145.2234,8336.0
2015-10-05 09:45:00,169.9,170.33,169.9,170.33,7240.0,145.155,145.5224,145.155,145.5224,7240.0
2015-10-05 09:50:00,170.28,170.53,170.21,170.43,18583.0,145.4797,145.6933,145.4199,145.6078,18583.0
2015-10-05 09:55:00,170.5,170.9,170.43,170.65,27993.0,145.6676,146.0094,145.6078,145.7958,27993.0
2015-10-05 10:00:00,170.8,170.85,170.45,170.52,25688.0,145.924,145.9667,145.6249,145.6847,25688.0
2015-10-05 10:05:00,170.55,170.79,170.54,170.59,21091.0,145.7104,145.9154,145.7018,145.7445,21091.0
2015-10-05 10:10:00,170.59,170.85,170.55,170.83,16829.0,145.7445,145.9667,145.7104,145.9496,16829.0
2015-10-05 10:15:00,170.84,170.86,170.58,170.59,16819.0,145.9581,145.9752,145.736,145.7445,16819.0
2015-10-05 10:20:00,170.64,171.05,170.58,171.05,24400.0,145.7873,146.1375,145.736,146.1375,24400.0
2015-10-05 10:25:00,171.08,171.11,170.65,170.65,10048.0,146.1632,146.1888,145.7958,145.7958,10048.0
2015-10-05 10:30:00,170.65,170.77,170.56,170.56,22812.0,145.7958,145.8983,145.7189,145.7189,22812.0
2015-10-05 10:35:00,170.56,170.71,170.4,170.42,6642.0,145.7189,145.8471,145.5822,145.5993,6642.0
2015-10-05 10:40:00,170.38,170.38,170.08,170.2,6850.0,145.5651,145.5651,145.3088,145.4113,6850.0
2015-10-05 10:45:00,170.12,170.28,170.12,170.26,1119.0,145.343,145.4797,145.343,145.4626,1119.0
2015-10-05 10:50:00,170.19,170.31,170.09,170.21,2494.0,145.4028,145.5053,145.3174,145.4199,2494.0
2015-10-05 10:55:00,170.26,170.29,170.16,170.21,13276.0,145.4626,145.4882,145.3772,145.4199,13276.0
2015-10-05 11:00:00,170.2,170.61,170.2,170.58,1639.0,145.4113,145.7616,145.4113,145.736,1639.0
2015-10-05 11:05:00,170.53,170.85,170.47,170.85,3053.0,145.6933,145.9667,145.642,145.9667,3053.0
2015-10-05 11:10:00,170.93,171.08,170.83,170.83,8790.0,146.035,146.1632,145.9496,145.9496,8790.0
2015-10-05 11:15:00,170.74,170.8,170.52,170.56,3112.0,145.8727,145.924,145.6847,145.7189,3112.0
2015-10-05 11:20:00,170.49,170.66,170.42,170.53,5789.0,145.6591,145.8043,145.5993,145.6933,5789.0
2015-10-05 11:25:00,170.55,170.68,170.36,170.36,7851.0,145.7104,145.8214,145.548,145.548,7851.0
2015-10-05 11:30:00,170.36,170.51,170.28,170.28,6878.0,145.548,145.6762,145.4797,145.4797,6878.0
2015-10-05 11:35:00,170.29,170.51,170.29,170.29,9406.0,145.4882,145.6762,145.4882,145.4882,9406.0
2015-10-05 11:40:00,170.32,170.49,170.32,170.43,5883.0,145.5139,145.6591,145.5139,145.6078,5883.0
2015-10-05 11:45:00,170.45,170.49,170.3,170.38,5550.0,145.6249,145.6591,145.4968,145.5651,5550.0
2015-10-05 11:50:00,170.46,170.51,170.38,170.42,5299.0,145.6335,145.6762,145.5651,145.5993,5299.0
2015-10-05 11:55:00,170.44,170.49,170.29,170.47,20288.0,145.6164,145.6591,145.4882,145.642,20288.0
2015-10-05 12:00:00,170.54,170.55,170.37,170.4,6263.0,145.7018,145.7104,145.5566,145.5822,6263.0
2015-10-05 12:05:00,170.43,170.49,170.34,170.44,28545.0,145.6078,145.6591,145.5309,145.6164,28545.0
2015-10-05 12:10:00,170.5,170.59,170.4,170.59,2065.0,145.6676,145.7445,145.5822,145.7445,2065.0
2015-10-05 12:15:00,170.67,170.85,170.59,170.72,24951.0,145.8129,145.9667,145.7445,145.8556,24951.0
2015-10-05 12:20:00,170.74,170.79,170.53,170.58,2900.0,145.8727,145.9154,145.6933,145.736,2900.0
2015-10-05 12:25:00,170.59,170.78,170.59,170.71,7071.0,145.7445,145.9069,145.7445,145.8471,7071.0
2015-10-05 12:30:00,170.75,170.78,170.66,170.71,6064.0,145.8812,145.9069,145.8043,145.8471,6064.0
2015-10-05 12:35:00,170.75,170.75,170.53,170.7,6270.0,145.8812,145.8812,145.6933,145.8385,6270.0
2015-10-05 12:40:00,170.65,170.7,170.63,170.7,3488.0,145.7958,145.8385,145.7787,145.8385,3488.0
2015-10-05 12:45:00,170.67,170.82,170.61,170.79,9030.0,145.8129,145.941,145.7616,145.9154,9030.0
2015-10-05 12:50:00,170.8,170.8,170.62,170.65,1866.0,145.924,145.924,145.7702,145.7958,1866.0
2015-10-05 12:55:00,170.66,170.73,170.6,170.64,5106.0,145.8043,145.8641,145.7531,145.7873,5106.0
2015-10-05 13:00:00,170.63,170.8,170.63,170.77,4238.0,145.7787,145.924,145.7787,145.8983,4238.0
2015-10-05 13:05:00,170.87,170.99,170.85,170.92,7225.0,145.9838,146.0863,145.9667,146.0265,7225.0
2015-10-05 13:10:00,170.93,171.02,170.9,171.02,2060.0,146.035,146.1119,146.0094,146.1119,2060.0
2015-10-05 13:15:00,171.03,171.26,171.02,171.16,8933.0,146.1205,146.317,146.1119,146.2315,8933.0
2015-10-05 13:20:00,171.19,171.25,171.1,171.1,2896.0,146.2572,146.3084,146.1803,146.1803,2896.0
2015-10-05 13:25:00,171.14,171.21,171.11,171.11,4405.0,146.2144,146.2742,146.1888,146.1888,4405.0
2015-10-05 13:30:00,171.08,171.08,170.84,170.84,6290.0,146.1632,146.1632,145.9581,145.9581,6290.0
2015-10-05 13:35:00,170.86,170.89,170.79,170.89,4010.0,145.9752,146.0008,145.9154,146.0008,4010.0
2015-10-05 13:40:00,170.87,170.87,170.62,170.68,5052.0,145.9838,145.9838,145.7702,145.8214,5052.0
2015-10-05 13:45:00,170.71,170.91,170.68,170.91,8715.0,145.8471,146.0179,145.8214,146.0179,8715.0
2015-10-05 13:50:00,170.8,170.8,170.68,170.69,6501.0,145.924,145.924,145.8214,145.83,6501.0
2015-10-05 13:55:00,170.7,170.74,170.28,170.34,29193.0,145.8385,145.8727,145.4797,145.5309,29193.0
2015-10-05 14:00:00,170.34,170.35,170.29,170.34,1900.0,145.5309,145.5395,145.4882,145.5309,1900.0
2015-10-05 14:05:00,170.35,170.53,170.32,170.53,9724.0,145.5395,145.6933,145.5139,145.6933,9724.0
2015-10-05 14:10:00,170.51,170.55,170.4,170.44,8342.0,145.6762,145.7104,145.5822,145.6164,8342.0
2015-10-05 14:15:00,170.44,170.74,170.43,170.58,17837.0,145.6164,145.8727,145.6078,145.736,17837.0
2015-10-05 14:20:00,170.55,170.72,170.55,170.71,11621.0,145.7104,145.8556,145.7104,145.8471,11621.0
2015-10-05 14:25:00,170.73,170.95,170.68,170.93,5488.0,145.8641,146.0521,145.8214,146.035,5488.0
2015-10-05 14:30:00,170.94,170.94,170.78,170.78,13273.0,146.0436,146.0436,145.9069,145.9069,13273.0
2015-10-05 14:35:00,170.85,170.85,170.72,170.78,7613.0,145.9667,145.9667,145.8556,145.9069,7613.0
2015-10-05 14:40:00,170.8,170.81,170.62,170.62,12986.0,145.924,145.9325,145.7702,145.7702,12986.0
2015-10-05 14:45:00,170.61,170.65,170.39,170.4,32556.0,145.7616,145.7958,145.5737,145.5822,32556.0
2015-10-05 14:50:00,170.4,170.48,170.37,170.39,6848.0,145.5822,145.6506,145.5566,145.5737,6848.0
2015-10-05 14:55:00,170.33,170.41,170.3,170.37,5804.0,145.5224,145.5908,145.4968,145.5566,5804.0
2015-10-05 15:00:00,170.38,170.57,170.34,170.56,9965.0,145.5651,145.7275,145.5309,145.7189,9965.0
2015-10-05 15:05:00,170.6,170.77,170.56,170.77,7679.0,145.7531,145.8983,145.7189,145.8983,7679.0
2015-10-05 15:10:00,170.75,170.75,170.44,170.54,13073.0,145.8812,145.8812,145.6164,145.7018,13073.0
2015-10-05 15:15:00,170.55,170.63,170.41,170.41,10721.0,145.7104,145.7787,145.5908,145.5908,10721.0
2015-10-05 15:20:00,170.41,170.52,170.38,170.44,19289.0,145.5908,145.6847,145.5651,145.6164,19289.0
2015-10-05 15:25:00,170.45,170.53,170.39,170.4,14453.0,145.6249,145.6933,145.5737,145.5822,14453.0
2015-10-05 15:30:00,170.4,170.59,170.36,170.52,21150.0,145.5822,145.7445,145.548,145.6847,21150.0
2015-10-05 15:35:00,170.53,170.57,170.4,170.49,66073.0,145.6933,145.7275,145.5822,145.6591,66073.0
2015-10-05 15:40:00,170.47,170.5,170.39,170.41,17732.0,145.642,145.6676,145.5737,145.5908,17732.0
2015-10-05 15:45:00,170.39,170.67,170.37,170.57,25398.0,145.5737,145.8129,145.5566,145.7275,25398.0
2015-10-05 15:50:00,170.58,170.63,170.39,170.4,33724.0,145.736,145.7787,145.5737,145.5822,33724.0
2015-10-05 15:55:00,170.43,170.55,170.2,170.35,71279.0,145.6078,145.7104,145.4113,145.5395,71279.0
2015-10-06 09:30:00,170.35,171.08,170.35,170.62,4866.0,145.5395,146.1632,145.5395,145.7702,4866.0
2015-10-06 09:35:00,170.59,170.66,170.13,170.66,4988.0,145.7445,145.8043,145.3515,145.8043,4988.0
2015-10-06 09:40:00,170.79,170.82,170.53,170.66,6293.0,145.9154,145.941,145.6933,145.8043,6293.0
2015-10-06 09:45:00,170.71,170.97,170.63,170.76,2602.0,145.8471,146.0692,145.7787,145.8898,2602.0
2015-10-06 09:50:00,170.79,171.36,170.75,171.36,9199.0,145.9154,146.4024,145.8812,146.4024,9199.0
2015-10-06 09:55:00,171.35,171.35,171.13,171.25,2550.0,146.3938,146.3938,146.2059,146.3084,2550.0
2015-10-06 10:00:00,171.08,171.2,171.0,171.2,10144.0,146.1632,146.2657,146.0948,146.2657,10144.0
2015-10-06 10:05:00,171.2,171.23,170.95,171.19,15628.0,146.2657,146.2913,146.0521,146.2572,15628.0
2015-10-06 10:10:00,171.33,171.4,171.14,171.16,7127.0,146.3768,146.4366,146.2144,146.2315,7127.0
2015-10-06 10:15:00,171.21,171.26,170.9,170.92,12163.0,146.2742,146.317,146.0094,146.0265,12163.0
2015-10-06 10:20:00,171.01,171.19,170.92,171.13,12922.0,146.1034,146.2572,146.0265,146.2059,12922.0
2015-10-06 10:25:00,171.15,171.21,170.96,171.02,8554.0,146.223,146.2742,146.0606,146.1119,8554.0
2015-10-06 10:30:00,171.09,171.11,170.89,170.99,10684.0,146.1717,146.1888,146.0008,146.0863,10684.0
2015-10-06 10:35:00,170.9,171.02,170.66,170.69,13503.0,146.0094,146.1119,145.8043,145.83,13503.0
2015-10-06 10:40:00,170.67,170.99,170.67,170.99,5277.0,145.8129,146.0863,145.8129,146.0863,5277.0
2015-10-06 10:45:00,170.99,171.03,170.78,170.78,5666.0,146.0863,146.1205,145.9069,145.9069,5666.0
2015-10-06 10:50:00,170.74,170.78,170.64,170.64,8064.0,145.8727,145.9069,145.7873,145.7873,8064.0
2015-10-06 10:55:00,170.64,170.73,170.44,170.68,13050.0,145.7873,145.8641,145.6164,145.8214,13050.0
2015-10-06 11:00:00,170.72,171.03,170.72,170.89,19317.0,145.8556,146.1205,145.8556,146.0008,19317.0
2015-10-06 11:05:00,170.86,171.32,170.83,171.25,17575.0,145.9752,146.3682,145.9496,146.3084,17575.0
2015-10-06 11:10:00,171.26,171.32,170.88,170.88,7997.0,146.317,146.3682,145.9923,145.9923,7997.0
2015-10-06 11:15:00,170.86,171.07,170.75,170.93,16408.0,145.9752,146.1546,145.8812,146.035,16408.0
2015-10-06 11:20:00,171.03,171.03,170.7,170.86,13585.0,146.1205,146.1205,145.8385,145.9752,13585.0
2015-10-06 11:25:00,170.8,170.86,170.7,170.77,11801.0,145.924,145.9752,145.8385,145.8983,11801.0
2015-10-06 11:30:00,170.84,170.87,170.56,170.82,6251.0,145.9581,145.9838,145.7189,145.941,6251.0
2015-10-06 11:35:00,170.75,170.83,170.42,170.49,7297.0,145.8812,145.9496,145.5993,145.6591,7297.0
2015-10-06 11:40:00,170.45,170.58,170.35,170.35,6245.0,145.6249,145.736,145.5395,145.5395,6245.0
2015-10-06 11:45:00,170.25,170.56,170.2,170.31,9076.0,145.4541,145.7189,145.4113,145.5053,9076.0
2015-10-06 11:50:00,170.31,170.4,170.17,170.24,7827.0,145.5053,145.5822,145.3857,145.4455,7827.0
2015-10-06 11:55:00,170.25,170.28,170.01,170.22,8625.0,145.4541,145.4797,145.249,145.4284,8625.0
2015-10-06 12:00:00,170.25,170.4,170.24,170.29,4735.0,145.4541,145.5822,145.4455,145.4882,4735.0
2015-10-06 12:05:00,170.25,170.4,170.14,170.2,10897.0,145.4541,145.5822,145.3601,145.4113,10897.0
2015-10-06 12:10:00,170.27,170.36,170.1,170.22,8419.0,145.4711,145.548,145.3259,145.4284,8419.0
2015-10-06 12:15:00,170.24,170.29,170.07,170.07,4067.0,145.4455,145.4882,145.3003,145.3003,4067.0
2015-10-06 12:20:00,170.09,170.32,170.02,170.18,14899.0,145.3174,145.5139,145.2576,145.3943,14899.0
2015-10-06 12:25:00,169.99,170.05,169.87,169.95,6240.0,145.2319,145.2832,145.1294,145.1977,6240.0
2015-10-06 12:30:00,169.9,169.99,169.68,169.77,8691.0,145.155,145.2319,144.9671,145.044,8691.0
2015-10-06 12:35:00,169.68,170.01,169.62,170.01,18382.0,144.9671,145.249,144.9158,145.249,18382.0
2015-10-06 12:40:00,170.04,170.18,169.97,170.02,7401.0,145.2746,145.3943,145.2148,145.2576,7401.0
2015-10-06 12:45:00,170.0,170.05,169.85,170.0,14000.0,145.2405,145.2832,145.1123,145.2405,14000.0
2015-10-06 12:50:00,169.97,170.02,169.93,169.99,6448.0,145.2148,145.2576,145.1807,145.2319,6448.0
2015-10-06 12:55:00,170.01,170.06,169.84,169.84,5205.0,145.249,145.2917,145.1038,145.1038,5205.0
2015-10-06 13:00:00,169.85,169.88,169.69,169.74,5213.0,145.1123,145.1379,144.9756,145.0183,5213.0
2015-10-06 13:05:00,169.74,169.74,169.6,169.63,5306.0,145.0183,145.0183,144.8987,144.9244,5306.0
2015-10-06 13:10:00,169.62,169.83,169.58,169.77,9988.0,144.9158,145.0952,144.8816,145.044,9988.0
2015-10-06 13:15:00,169.77,169.78,169.65,169.72,4354.0,145.044,145.0525,144.9414,145.0012,4354.0
2015-10-06 13:20:00,169.79,169.88,169.75,169.83,6022.0,145.0611,145.1379,145.0269,145.0952,6022.0
2015-10-06 13:25:00,169.87,169.87,169.67,169.71,3804.0,145.1294,145.1294,144.9585,144.9927,3804.0
2015-10-06 13:30:00,169.76,169.76,169.53,169.6,6650.0,145.0354,145.0354,144.8389,144.8987,6650.0
2015-10-06 13:35:00,169.53,169.59,169.51,169.59,2900.0,144.8389,144.8902,144.8218,144.8902,2900.0
2015-10-06 13:40:00,169.53,169.68,169.5,169.57,5369.0,144.8389,144.9671,144.8133,144.8731,5369.0
2015-10-06 13:45:00,169.65,169.65,169.49,169.63,4449.0,144.9414,144.9414,144.8047,144.9244,4449.0
2015-10-06 13:50:00,169.53,169.54,169.35,169.49,12393.0,144.8389,144.8475,144.6851,144.8047,12393.0
2015-10-06 13:55:00,169.47,169.47,169.28,169.28,6022.0,144.7877,144.7877,144.6253,144.6253,6022.0
2015-10-06 14:00:00,169.2,169.31,169.14,169.27,7603.0,144.557,144.651,144.5057,144.6168,7603.0
2015-10-06 14:05:00,169.21,169.3,169.17,169.17,7156.0,144.5655,144.6424,144.5314,144.5314,7156.0
2015-10-06 14:10:00,169.13,169.39,169.13,169.39,12277.0,144.4972,144.7193,144.4972,144.7193,12277.0
2015-10-06 14:15:00,169.35,169.69,169.35,169.67,5611.0,144.6851,144.9756,144.6851,144.9585,5611.0
2015-10-06 14:20:00,169.65,169.65,169.56,169.56,3100.0,144.9414,144.9414,144.8646,144.8646,3100.0
2015-10-06 14:25:00,169.52,169.52,169.27,169.45,14348.0,144.8304,144.8304,144.6168,144.7706,14348.0
2015-10-06 14:30:00,169.45,169.52,169.28,169.43,11669.0,144.7706,144.8304,144.6253,144.7535,11669.0
2015-10-06 14:35:00,169.37,169.43,169.33,169.38,7584.0,144.7022,144.7535,144.668,144.7108,7584.0
2015-10-06 14:40:00,169.42,169.44,169.15,169.18,5933.0,144.7449,144.762,144.5143,144.5399,5933.0
2015-10-06 14:45:00,169.18,169.25,169.0,169.14,9975.0,144.5399,144.5997,144.3861,144.5057,9975.0
2015-10-06 14:50:00,169.15,169.26,168.96,168.96,7767.0,144.5143,144.6082,144.3519,144.3519,7767.0
2015-10-06 14:55:00,168.94,168.94,168.68,168.74,11656.0,144.3349,144.3349,144.1127,144.164,11656.0
2015-10-06 15:00:00,168.73,168.91,168.7,168.88,15386.0,144.1554,144.3092,144.1298,144.2836,15386.0
2015-10-06 15:05:00,168.91,168.99,168.85,168.88,8674.0,144.3092,144.3776,144.258,144.2836,8674.0
2015-10-06 15:10:00,168.87,168.92,168.56,168.63,8887.0,144.275,144.3178,144.0102,144.07,8887.0
2015-10-06 15:15:00,168.6,168.82,168.54,168.79,13550.0,144.0444,144.2323,143.9931,144.2067,13550.0
2015-10-06 15:20:00,168.69,168.96,168.61,168.88,15861.0,144.1213,144.3519,144.0529,144.2836,15861.0
2015-10-06 15:25:00,168.88,169.0,168.81,168.87,12673.0,144.2836,144.3861,144.2238,144.275,12673.0
2015-10-06 15:30:00,168.89,169.08,168.88,168.98,18809.0,144.2921,144.4545,144.2836,144.369,18809.0
2015-10-06 15:35:00,169.0,169.0,168.63,168.65,8939.0,144.3861,144.3861,144.07,144.0871,8939.0
2015-10-06 15:40:00,168.62,168.67,168.46,168.52,23532.0,144.0615,144.1042,143.9248,143.976,23532.0
2015-10-06 15:45:00,168.56,168.76,168.52,168.75,24842.0,144.0102,144.1811,143.976,144.1725,24842.0
2015-10-06 15:50:00,168.71,168.8,168.62,168.73,21204.0,144.1383,144.2152,144.0615,144.1554,21204.0
2015-10-06 15:55:00,168.66,168.7,168.26,168.45,52447.0,144.0956,144.1298,143.7539,143.9162,52447.0
2015-10-07 09:30:00,169.46,169.63,168.81,169.09,19255.0,144.7791,144.9244,144.2238,144.463,19255.0
2015-10-07 09:35:00,169.22,170.77,169.22,170.77,6233.0,144.5741,145.8983,144.5741,145.8983,6233.0
2015-10-07 09:40:00,170.56,170.75,170.23,170.61,11617.0,145.7189,145.8812,145.437,145.7616,11617.0
2015-10-07 09:45:00,170.7,171.1,170.7,170.75,9036.0,145.8385,146.1803,145.8385,145.8812,9036.0
2015-10-07 09:50:00,170.89,170.93,170.73,170.76,11263.0,146.0008,146.035,145.8641,145.8898,11263.0
2015-10-07 09:55:00,170.88,170.99,170.53,170.53,10266.0,145.9923,146.0863,145.6933,145.6933,10266.0
2015-10-07 10:00:00,170.69,171.28,170.64,171.13,44798.0,145.83,146.334,145.7873,146.2059,44798.0
2015-10-07 10:05:00,171.29,171.37,170.94,171.0,7515.0,146.3426,146.4109,146.0436,146.0948,7515.0
2015-10-07 10:10:00,171.02,171.25,170.96,171.13,5776.0,146.1119,146.3084,146.0606,146.2059,5776.0
2015-10-07 10:15:00,171.09,171.18,170.82,170.97,17651.0,146.1717,146.2486,145.941,146.0692,17651.0
2015-10-07 10:20:00,171.02,171.03,170.65,170.7,11804.0,146.1119,146.1205,145.7958,145.8385,11804.0
2015-10-07 10:25:00,170.74,170.9,170.73,170.9,5300.0,145.8727,146.0094,145.8641,146.0094,5300.0
2015-10-07 10:30:00,170.86,170.9,170.78,170.87,3117.0,145.9752,146.0094,145.9069,145.9838,3117.0
2015-10-07 10:35:00,170.83,170.97,170.77,170.9,6924.0,145.9496,146.0692,145.8983,146.0094,6924.0
2015-10-07 10:40:00,170.72,170.74,170.51,170.58,5500.0,145.8556,145.8727,145.6762,145.736,5500.0
2015-10-07 10:45:00,170.57,170.66,170.4,170.4,3118.0,145.7275,145.8043,145.5822,145.5822,3118.0
2015-10-07 10:50:00,170.37,170.48,170.23,170.4,6853.0,145.5566,145.6506,145.437,145.5822,6853.0
2015-10-07 10:55:00,170.44,170.57,170.35,170.57,6838.0,145.6164,145.7275,145.5395,145.7275,6838.0
2015-10-07 11:00:00,170.53,170.7,170.46,170.59,9929.0,145.6933,145.8385,145.6335,145.7445,9929.0
2015-10-07 11:05:00,170.56,170.6,170.2,170.32,8160.0,145.7189,145.7531,145.4113,145.5139,8160.0
2015-10-07 11:10:00,170.4,170.4,170.05,170.06,4891.0,145.5822,145.5822,145.2832,145.2917,4891.0
2015-10-07 11:15:00,170.11,170.11,169.88,170.02,6647.0,145.3344,145.3344,145.1379,145.2576,6647.0
2015-10-07 11:20:00,170.02,170.07,169.67,169.68,7010.0,145.2576,145.3003,144.9585,144.9671,7010.0
2015-10-07 11:25:00,169.65,169.76,169.56,169.61,7032.0,144.9414,145.0354,144.8646,144.9073,7032.0
2015-10-07 11:30:00,169.69,170.02,169.61,170.02,3517.0,144.9756,145.2576,144.9073,145.2576,3517.0
2015-10-07 11:35:00,170.06,170.15,169.97,170.12,3088.0,145.2917,145.3686,145.2148,145.343,3088.0
2015-10-07 11:40:00,170.12,170.13,169.77,169.83,7997.0,145.343,145.3515,145.044,145.0952,7997.0
2015-10-07 11:45:00,169.88,170.08,169.72,169.73,7145.0,145.1379,145.3088,145.0012,145.0098,7145.0
2015-10-07 11:50:00,169.84,169.94,169.7,169.93,7746.0,145.1038,145.1892,144.9842,145.1807,7746.0
2015-10-07 11:55:00,169.99,170.18,169.91,170.1,6191.0,145.2319,145.3943,145.1636,145.3259,6191.0
2015-10-07 12:00:00,170.12,170.13,169.77,169.85,7959.0,145.343,145.3515,145.044,145.1123,7959.0
2015-10-07 12:05:00,169.95,170.17,169.9,170.01,2918.0,145.1977,145.3857,145.155,145.249,2918.0
2015-10-07 12:10:00,170.01,170.11,170.01,170.11,2218.0,145.249,145.3344,145.249,145.3344,2218.0
2015-10-07 12:15:00,170.13,170.31,170.0,170.25,8179.0,145.3515,145.5053,145.2405,145.4541,8179.0
2015-10-07 12:20:00,170.27,170.31,170.0,170.02,10317.0,145.4711,145.5053,145.2405,145.2576,10317.0
2015-10-07 12:25:00,170.0,170.04,169.68,169.74,17749.0,145.2405,145.2746,144.9671,145.0183,17749.0
2015-10-07 12:30:00,169.74,169.91,169.71,169.87,3806.0,145.0183,145.1636,144.9927,145.1294,3806.0
2015-10-07 12:35:00,169.84,170.1,169.81,169.98,7012.0,145.1038,145.3259,145.0781,145.2234,7012.0
2015-10-07 12:40:00,169.96,170.41,169.9,170.41,17572.0,145.2063,145.5908,145.155,145.5908,17572.0
2015-10-07 12:45:00,170.37,170.37,170.13,170.13,5297.0,145.5566,145.5566,145.3515,145.3515,5297.0
2015-10-07 12:50:00,170.27,170.31,170.06,170.1,4100.0,145.4711,145.5053,145.2917,145.3259,4100.0
2015-10-07 12:55:00,170.19,170.25,170.07,170.07,6800.0,145.4028,145.4541,145.3003,145.3003,6800.0
2015-10-07 13:00:00,170.14,170.17,170.0,170.03,7215.0,145.3601,145.3857,145.2405,145.2661,7215.0
2015-10-07 13:05:00,170.07,170.36,170.01,170.31,9256.0,145.3003,145.548,145.249,145.5053,9256.0
2015-10-07 13:10:00,170.4,170.5,170.21,170.3,15222.0,145.5822,145.6676,145.4199,145.4968,15222.0
2015-10-07 13:15:00,170.41,170.41,170.23,170.28,4700.0,145.5908,145.5908,145.437,145.4797,4700.0
2015-10-07 13:20:00,170.27,170.39,170.24,170.39,2202.0,145.4711,145.5737,145.4455,145.5737,2202.0
2015-10-07 13:25:00,170.5,170.5,170.22,170.29,25554.0,145.6676,145.6676,145.4284,145.4882,25554.0
2015-10-07 13:30:00,170.4,170.55,170.35,170.5,11646.0,145.5822,145.7104,145.5395,145.6676,11646.0
2015-10-07 13:35:00,170.5,170.58,170.43,170.43,8150.0,145.6676,145.736,145.6078,145.6078,8150.0
2015-10-07 13:40:00,170.45,170.67,170.45,170.55,7510.0,145.6249,145.8129,145.6249,145.7104,7510.0
2015-10-07 13:45:00,170.55,170.68,170.48,170.57,8812.0,145.7104,145.8214,145.6506,145.7275,8812.0
2015-10-07 13:50:00,170.5,170.51,170.37,170.5,3681.0,145.6676,145.6762,145.5566,145.6676,3681.0
2015-10-07 13:55:00,170.55,170.67,170.45,170.45,5138.0,145.7104,145.8129,145.6249,145.6249,5138.0
2015-10-07 14:00:00,170.47,170.71,170.46,170.6,9946.0,145.642,145.8471,145.6335,145.7531,9946.0
2015-10-07 14:05:00,170.59,170.74,170.49,170.5,7390.0,145.7445,145.8727,145.6591,145.6676,7390.0
2015-10-07 14:10:00,170.47,170.47,170.16,170.19,7769.0,145.642,145.642,145.3772,145.4028,7769.0
2015-10-07 14:15:00,170.2,170.28,170.12,170.14,9506.0,145.4113,145.4797,145.343,145.3601,9506.0
2015-10-07 14:20:00,170.11,170.11,169.91,170.08,24046.0,145.3344,145.3344,145.1636,145.3088,24046.0
2015-10-07 14:25:00,170.07,170.22,169.99,170.18,5508.0,145.3003,145.4284,145.2319,145.3943,5508.0
2015-10-07 14:30:00,170.22,170.4,170.21,170.22,6215.0,145.4284,145.5822,145.4199,145.4284,6215.0
2015-10-07 14:35:00,170.18,170.2,169.96,170.1,13569.0,145.3943,145.4113,145.2063,145.3259,13569.0
2015-10-07 14:40:00,170.11,170.3,170.05,170.18,5044.0,145.3344,145.4968,145.2832,145.3943,5044.0
2015-10-07 14:45:00,170.15,170.2,169.9,169.9,9203.0,145.3686,145.4113,145.155,145.155,9203.0
2015-10-07 14:50:00,169.92,170.07,169.86,170.07,11867.0,145.1721,145.3003,145.1209,145.3003,11867.0
2015-10-07 14:55:00,170.09,170.17,169.9,170.03,7932.0,145.3174,145.3857,145.155,145.2661,7932.0
2015-10-07 15:00:00,169.94,170.22,169.94,170.11,7027.0,145.1892,145.4284,145.1892,145.3344,7027.0
2015-10-07 15:05:00,170.11,170.26,170.02,170.09,4880.0,145.3344,145.4626,145.2576,145.3174,4880.0
2015-10-07 15:10:00,170.09,170.38,170.09,170.29,6306.0,145.3174,145.5651,145.3174,145.4882,6306.0
2015-10-07 15:15:00,170.32,170.61,170.29,170.43,17201.0,145.5139,145.7616,145.4882,145.6078,17201.0
2015-10-07 15:20:00,170.45,170.45,170.23,170.36,8394.0,145.6249,145.6249,145.437,145.548,8394.0
2015-10-07 15:25:00,170.46,170.46,170.21,170.33,8571.0,145.6335,145.6335,145.4199,145.5224,8571.0
2015-10-07 15:30:00,170.28,170.5,170.17,170.38,10597.0,145.4797,145.6676,145.3857,145.5651,10597.0
2015-10-07 15:35:00,170.4,170.54,170.38,170.54,9866.0,145.5822,145.7018,145.5651,145.7018,9866.0
2015-10-07 15:40:00,170.51,170.8,170.46,170.8,12112.0,145.6762,145.924,145.6335,145.924,12112.0
2015-10-07 15:45:00,170.75,170.9,170.6,170.69,18822.0,145.8812,146.0094,145.7531,145.83,18822.0
2015-10-07 15:50:00,170.7,170.92,170.65,170.88,37664.0,145.8385,146.0265,145.7958,145.9923,37664.0
2015-10-07 15:55:00,170.88,171.22,170.88,171.15,62163.0,145.9923,146.2828,145.9923,146.223,62163.0
2015-10-08 09:30:00,170.21,171.07,169.24,169.99,15261.0,145.4199,146.1546,144.5912,145.2319,15261.0
2015-10-08 09:35:00,169.99,170.28,169.59,169.73,11175.0,145.2319,145.4797,144.8902,145.0098,11175.0
2015-10-08 09:40:00,169.86,169.91,169.66,169.9,4000.0,145.1209,145.1636,144.95,145.155,4000.0
2015-10-08 09:45:00,169.91,170.16,169.7,170.14,5396.0,145.1636,145.3772,144.9842,145.3601,5396.0
2015-10-08 09:50:00,170.15,170.54,170.12,170.54,2400.0,145.3686,145.7018,145.343,145.7018,2400.0
2015-10-08 09:55:00,170.54,170.78,170.5,170.76,6410.0,145.7018,145.9069,145.6676,145.8898,6410.0
2015-10-08 10:00:00,170.76,170.83,170.46,170.67,6157.0,145.8898,145.9496,145.6335,145.8129,6157.0
2015-10-08 10:05:00,170.72,170.93,170.57,170.92,8333.0,145.8556,146.035,145.7275,146.0265,8333.0
2015-10-08 10:10:00,170.97,171.16,170.86,171.12,15098.0,146.0692,146.2315,145.9752,146.1973,15098.0
2015-10-08 10:15:00,171.06,171.33,171.03,171.33,6649.0,146.1461,146.3768,146.1205,146.3768,6649.0
2015-10-08 10:20:00,171.28,171.33,171.15,171.21,5200.0,146.334,146.3768,146.223,146.2742,5200.0
2015-10-08 10:25:00,171.3,171.42,170.94,170.98,15959.0,146.3511,146.4537,146.0436,146.0777,15959.0
2015-10-08 10:30:00,170.97,171.15,170.79,171.09,14100.0,146.0692,146.223,145.9154,146.1717,14100.0
2015-10-08 10:35:00,171.13,171.17,170.99,171.12,6670.0,146.2059,146.2401,146.0863,146.1973,6670.0
2015-10-08 10:40:00,171.16,171.25,171.15,171.16,13649.0,146.2315,146.3084,146.223,146.2315,13649.0
2015-10-08 10:45:00,171.12,171.33,171.11,171.18,18709.0,146.1973,146.3768,146.1888,146.2486,18709.0
2015-10-08 10:50:00,171.2,171.3,171.16,171.3,4620.0,146.2657,146.3511,146.2315,146.3511,4620.0
2015-10-08 10:55:00,171.3,171.3,171.12,171.27,8410.0,146.3511,146.3511,146.1973,146.3255,8410.0
2015-10-08 11:00:00,171.27,171.3,170.98,171.04,17123.0,146.3255,146.3511,146.0777,146.129,17123.0
2015-10-08 11:05:00,171.05,171.05,170.81,170.89,2801.0,146.1375,146.1375,145.9325,146.0008,2801.0
2015-10-08 11:10:00,170.84,170.94,170.83,170.89,3060.0,145.9581,146.0436,145.9496,146.0008,3060.0
2015-10-08 11:15:00,170.92,171.13,170.92,171.13,4236.0,146.0265,146.2059,146.0265,146.2059,4236.0
2015-10-08 11:20:00,171.12,171.25,171.12,171.2,41540.0,146.1973,146.3084,146.1973,146.2657,41540.0
2015-10-08 11:25:00,171.2,171.42,171.2,171.27,7331.0,146.2657,146.4537,146.2657,146.3255,7331.0
2015-10-08 11:30:00,171.32,171.5,171.31,171.45,3700.0,146.3682,146.522,146.3597,146.4793,3700.0
2015-10-08 11:35:00,171.47,171.64,171.43,171.63,5432.0,146.4964,146.6416,146.4622,146.6331,5432.0
2015-10-08 11:40:00,171.7,171.9,171.7,171.81,2401.0,146.6929,146.8637,146.6929,146.7869,2401.0
2015-10-08 11:45:00,171.82,171.93,171.79,171.81,3343.0,146.7954,146.8894,146.7698,146.7869,3343.0
2015-10-08 11:50:00,171.84,171.99,171.83,171.99,7617.0,146.8125,146.9406,146.8039,146.9406,7617.0
2015-10-08 11:55:00,171.95,172.16,171.87,172.16,10120.0,146.9065,147.0859,146.8381,147.0859,10120.0
2015-10-08 12:00:00,172.13,172.45,172.1,172.45,7303.0,147.0602,147.3336,147.0346,147.3336,7303.0
2015-10-08 12:05:00,172.4,172.51,172.33,172.42,4127.0,147.2909,147.3849,147.2311,147.308,4127.0
2015-10-08 12:10:00,172.5,172.55,172.4,172.42,6837.0,147.3764,147.4191,147.2909,147.308,6837.0
2015-10-08 12:15:00,172.43,172.73,172.43,172.72,5534.0,147.3166,147.5729,147.3166,147.5643,5534.0
2015-10-08 12:20:00,172.72,173.12,172.72,172.94,9077.0,147.5643,147.9061,147.5643,147.7523,9077.0
2015-10-08 12:25:00,172.83,172.88,172.66,172.73,8117.0,147.6583,147.701,147.5131,147.5729,8117.0
2015-10-08 12:30:00,172.71,172.85,172.65,172.67,10950.0,147.5558,147.6754,147.5045,147.5216,10950.0
2015-10-08 12:35:00,172.68,172.73,172.59,172.62,68247.0,147.5301,147.5729,147.4532,147.4789,68247.0
2015-10-08 12:40:00,172.61,172.75,172.48,172.48,13218.0,147.4703,147.5899,147.3593,147.3593,13218.0
2015-10-08 12:45:00,172.52,172.52,171.99,171.99,37604.0,147.3934,147.3934,146.9406,146.9406,37604.0
2015-10-08 12:50:00,171.94,172.01,171.74,171.74,5734.0,146.8979,146.9577,146.727,146.727,5734.0
2015-10-08 12:55:00,171.74,171.84,171.63,171.66,3767.0,146.727,146.8125,146.6331,146.6587,3767.0
2015-10-08 13:00:00,171.69,171.86,171.69,171.83,10268.0,146.6843,146.8296,146.6843,146.8039,10268.0
2015-10-08 13:05:00,171.8,171.99,171.78,171.87,15637.0,146.7783,146.9406,146.7612,146.8381,15637.0
2015-10-08 13:10:00,171.83,171.94,171.8,171.88,3000.0,146.8039,146.8979,146.7783,146.8467,3000.0
2015-10-08 13:15:00,171.88,171.89,171.71,171.78,18735.0,146.8467,146.8552,146.7014,146.7612,18735.0
2015-10-08 13:20:00,171.81,171.88,171.73,171.8,13482.0,146.7869,146.8467,146.7185,146.7783,13482.0
2015-10-08 13:25:00,171.79,171.87,171.75,171.8,33298.0,146.7698,146.8381,146.7356,146.7783,33298.0
2015-10-08 13:30:00,171.74,171.84,171.74,171.78,12146.0,146.727,146.8125,146.727,146.7612,12146.0
2015-10-08 13:35:00,171.75,171.8,171.75,171.78,3816.0,146.7356,146.7783,146.7356,146.7612,3816.0
2015-10-08 13:40:00,171.76,171.85,171.75,171.82,6336.0,146.7441,146.821,146.7356,146.7954,6336.0
2015-10-08 13:45:00,171.81,171.86,171.8,171.8,4328.0,146.7869,146.8296,146.7783,146.7783,4328.0
2015-10-08 13:50:00,171.8,171.83,171.72,171.8,13685.0,146.7783,146.8039,146.71,146.7783,13685.0
2015-10-08 13:55:00,171.8,171.93,171.75,171.84,12833.0,146.7783,146.8894,146.7356,146.8125,12833.0
2015-10-08 14:00:00,171.83,172.36,171.83,172.11,33901.0,146.8039,147.2567,146.8039,147.0432,33901.0
2015-10-08 14:05:00,172.12,172.12,171.48,171.81,20903.0,147.0517,147.0517,146.5049,146.7869,20903.0
2015-10-08 14:10:00,171.87,172.3,171.81,172.08,10541.0,146.8381,147.2055,146.7869,147.0175,10541.0
2015-10-08 14:15:00,172.08,172.13,171.78,171.87,14665.0,147.0175,147.0602,146.7612,146.8381,14665.0
2015-10-08 14:20:00,171.93,172.05,171.8,172.05,16072.0,146.8894,146.9919,146.7783,146.9919,16072.0
2015-10-08 14:25:00,172.12,172.22,171.95,172.0,22861.0,147.0517,147.1371,146.9065,146.9492,22861.0
2015-10-08 14:30:00,172.07,172.44,172.02,172.44,4000.0,147.009,147.3251,146.9663,147.3251,4000.0
2015-10-08 14:35:00,172.31,172.52,172.18,172.42,3962.0,147.214,147.3934,147.103,147.308,3962.0
2015-10-08 14:40:00,172.48,172.65,172.44,172.59,3225.0,147.3593,147.5045,147.3251,147.4532,3225.0
2015-10-08 14:45:00,172.6,172.62,172.43,172.59,4815.0,147.4618,147.4789,147.3166,147.4532,4815.0
2015-10-08 14:50:00,172.61,172.7,172.51,172.57,4625.0,147.4703,147.5472,147.3849,147.4362,4625.0
2015-10-08 14:55:00,172.61,172.87,172.6,172.78,5324.0,147.4703,147.6925,147.4618,147.6156,5324.0
2015-10-08 15:00:00,172.78,173.04,172.73,172.85,5593.0,147.6156,147.8377,147.5729,147.6754,5593.0
2015-10-08 15:05:00,172.79,173.11,172.78,173.11,6936.0,147.6241,147.8975,147.6156,147.8975,6936.0
2015-10-08 15:10:00,173.12,173.39,173.12,173.28,6004.0,147.9061,148.1367,147.9061,148.0428,6004.0
2015-10-08 15:15:00,173.4,173.54,173.39,173.46,6157.0,148.1453,148.2649,148.1367,148.1965,6157.0
2015-10-08 15:20:00,173.47,173.5,173.16,173.18,8608.0,148.2051,148.2307,147.9402,147.9573,8608.0
2015-10-08 15:25:00,173.23,173.44,173.16,173.2,10106.0,148.0,148.1795,147.9402,147.9744,10106.0
2015-10-08 15:30:00,173.23,173.5,173.2,173.29,11289.0,148.0,148.2307,147.9744,148.0513,11289.0
2015-10-08 15:35:00,173.24,173.41,173.15,173.15,5969.0,148.0086,148.1538,147.9317,147.9317,5969.0
2015-10-08 15:40:00,173.18,173.48,173.17,173.48,9709.0,147.9573,148.2136,147.9488,148.2136,9709.0
2015-10-08 15:45:00,173.45,173.65,173.35,173.54,19018.0,148.188,148.3589,148.1026,148.2649,19018.0
2015-10-08 15:50:00,173.54,173.62,173.48,173.62,20893.0,148.2649,148.3332,148.2136,148.3332,20893.0
2015-10-08 15:55:00,173.62,173.8,173.44,173.76,88174.0,148.3332,148.487,148.1795,148.4528,88174.0
2015-10-09 09:30:00,173.64,174.48,173.16,174.26,20723.0,148.3503,149.068,147.9402,148.88,20723.0
2015-10-09 09:35:00,174.27,174.72,174.0,174.72,7022.0,148.8886,149.273,148.6579,149.273,7022.0
2015-10-09 09:40:00,174.72,174.9,174.36,174.9,4393.0,149.273,149.4268,148.9655,149.4268,4393.0
2015-10-09 09:45:00,174.85,175.0,174.68,174.79,4908.0,149.3841,149.5122,149.2389,149.3328,4908.0
2015-10-09 09:50:00,174.82,175.57,174.8,175.31,11254.0,149.3585,149.9992,149.3414,149.7771,11254.0
2015-10-09 09:55:00,175.19,175.68,175.1,175.68,8525.0,149.6746,150.0932,149.5977,150.0932,8525.0
2015-10-09 10:00:00,175.6,175.78,175.28,175.4,8995.0,150.0249,150.1786,149.7515,149.854,8995.0
2015-10-09 10:05:00,175.34,175.52,175.26,175.33,16272.0,149.8027,149.9565,149.7344,149.7942,16272.0
2015-10-09 10:10:00,175.33,175.41,175.2,175.21,13947.0,149.7942,149.8625,149.6831,149.6917,13947.0
2015-10-09 10:15:00,175.23,175.36,175.15,175.36,4400.0,149.7087,149.8198,149.6404,149.8198,4400.0
2015-10-09 10:20:00,175.47,175.86,175.47,175.75,6567.0,149.9138,150.247,149.9138,150.153,6567.0
2015-10-09 10:25:00,175.7,176.02,175.53,175.96,8112.0,150.1103,150.3837,149.9651,150.3324,8112.0
2015-10-09 10:30:00,175.86,176.16,175.86,176.03,11911.0,150.247,150.5033,150.247,150.3922,11911.0
2015-10-09 10:35:00,176.01,176.3,176.01,176.22,18686.0,150.3751,150.6229,150.3751,150.5546,18686.0
2015-10-09 10:40:00,176.2,176.25,176.02,176.22,11338.0,150.5375,150.5802,150.3837,150.5546,11338.0
2015-10-09 10:45:00,176.32,176.45,176.1,176.16,12270.0,150.64,150.7511,150.452,150.5033,12270.0
2015-10-09 10:50:00,176.16,176.4,176.07,176.4,4685.0,150.5033,150.7083,150.4264,150.7083,4685.0
2015-10-09 10:55:00,176.4,176.72,176.4,176.71,13770.0,150.7083,150.9817,150.7083,150.9732,13770.0
2015-10-09 11:00:00,176.68,176.83,176.4,176.48,9678.0,150.9476,151.0757,150.7083,150.7767,9678.0
2015-10-09 11:05:00,176.46,176.52,176.33,176.42,8895.0,150.7596,150.8109,150.6485,150.7254,8895.0
2015-10-09 11:10:00,176.37,176.46,176.23,176.34,6836.0,150.6827,150.7596,150.5631,150.6571,6836.0
2015-10-09 11:15:00,176.27,176.5,176.27,176.5,6519.0,150.5973,150.7938,150.5973,150.7938,6519.0
2015-10-09 11:20:00,176.54,176.61,176.4,176.43,6178.0,150.828,150.8878,150.7083,150.734,6178.0
2015-10-09 11:25:00,176.4,176.53,176.25,176.4,25749.0,150.7083,150.8194,150.5802,150.7083,25749.0
2015-10-09 11:30:00,176.38,176.38,175.99,176.0,4266.0,150.6913,150.6913,150.3581,150.3666,4266.0
2015-10-09 11:35:00,176.0,176.19,175.93,176.19,7580.0,150.3666,150.5289,150.3068,150.5289,7580.0
2015-10-09 11:40:00,176.2,176.21,175.88,176.05,7683.0,150.5375,150.546,150.2641,150.4093,7683.0
2015-10-09 11:45:00,176.12,176.39,176.12,176.34,3700.0,150.4691,150.6998,150.4691,150.6571,3700.0
2015-10-09 11:50:00,176.28,176.42,175.9,175.93,12980.0,150.6058,150.7254,150.2812,150.3068,12980.0
2015-10-09 11:55:00,175.84,176.13,175.78,175.98,34811.0,150.2299,150.4777,150.1786,150.3495,34811.0
2015-10-09 12:00:00,175.99,176.29,175.94,176.17,8710.0,150.3581,150.6144,150.3153,150.5118,8710.0
2015-10-09 12:05:00,176.17,176.18,175.92,176.07,3743.0,150.5118,150.5204,150.2983,150.4264,3743.0
2015-10-09 12:10:00,176.0,176.07,175.88,175.95,11216.0,150.3666,150.4264,150.2641,150.3239,11216.0
2015-10-09 12:15:00,175.97,175.97,175.85,175.91,9434.0,150.341,150.341,150.2384,150.2897,9434.0
2015-10-09 12:20:00,175.88,175.89,175.63,175.77,14557.0,150.2641,150.2726,150.0505,150.1701,14557.0
2015-10-09 12:25:00,175.66,175.9,175.66,175.85,5649.0,150.0761,150.2812,150.0761,150.2384,5649.0
2015-10-09 12:30:00,175.84,175.85,175.28,175.37,22197.0,150.2299,150.2384,149.7515,149.8284,22197.0
2015-10-09 12:35:00,175.4,175.41,175.23,175.36,9895.0,149.854,149.8625,149.7087,149.8198,9895.0
2015-10-09 12:40:00,175.38,175.39,175.1,175.17,3602.0,149.8369,149.8454,149.5977,149.6575,3602.0
2015-10-09 12:45:00,175.2,175.25,175.03,175.22,5600.0,149.6831,149.7258,149.5379,149.7002,5600.0
2015-10-09 12:50:00,175.22,175.3,175.13,175.21,6623.0,149.7002,149.7686,149.6233,149.6917,6623.0
2015-10-09 12:55:00,175.22,175.36,175.22,175.24,3017.0,149.7002,149.8198,149.7002,149.7173,3017.0
2015-10-09 13:00:00,175.2,175.22,174.9,174.95,21241.0,149.6831,149.7002,149.4268,149.4695,21241.0
2015-10-09 13:05:00,174.88,174.89,174.65,174.65,3257.0,149.4097,149.4183,149.2132,149.2132,3257.0
2015-10-09 13:10:00,174.61,174.61,174.35,174.58,8617.0,149.179,149.179,148.9569,149.1534,8617.0
2015-10-09 13:15:00,174.57,174.86,174.53,174.86,4734.0,149.1449,149.3926,149.1107,149.3926,4734.0
2015-10-09 13:20:00,174.9,174.95,174.83,174.9,3200.0,149.4268,149.4695,149.367,149.4268,3200.0
2015-10-09 13:25:00,174.86,174.86,174.55,174.55,3400.0,149.3926,149.3926,149.1278,149.1278,3400.0
2015-10-09 13:30:00,174.56,174.59,174.42,174.52,9235.0,149.1363,149.162,149.0167,149.1022,9235.0
2015-10-09 13:35:00,174.63,174.93,174.47,174.83,4476.0,149.1961,149.4524,149.0594,149.367,4476.0
2015-10-09 13:40:00,174.89,174.89,174.74,174.88,2990.0,149.4183,149.4183,149.2901,149.4097,2990.0
2015-10-09 13:45:00,174.89,174.97,174.81,174.82,3375.0,149.4183,149.4866,149.3499,149.3585,3375.0
2015-10-09 13:50:00,174.81,174.86,174.75,174.8,8988.0,149.3499,149.3926,149.2987,149.3414,8988.0
2015-10-09 13:55:00,174.79,174.9,174.79,174.8,3442.0,149.3328,149.4268,149.3328,149.3414,3442.0
2015-10-09 14:00:00,174.78,174.96,174.75,174.96,3300.0,149.3243,149.4781,149.2987,149.4781,3300.0
2015-10-09 14:05:00,174.88,175.03,174.83,174.95,4539.0,149.4097,149.5379,149.367,149.4695,4539.0
2015-10-09 14:10:00,175.02,175.16,175.02,175.16,5389.0,149.5293,149.6489,149.5293,149.6489,5389.0
2015-10-09 14:15:00,175.13,175.16,174.97,175.05,6050.0,149.6233,149.6489,149.4866,149.555,6050.0
2015-10-09 14:20:00,175.06,175.24,174.98,175.24,3681.0,149.5635,149.7173,149.4952,149.7173,3681.0
2015-10-09 14:25:00,175.19,175.39,175.19,175.39,5050.0,149.6746,149.8454,149.6746,149.8454,5050.0
2015-10-09 14:30:00,175.36,175.39,175.13,175.26,10328.0,149.8198,149.8454,149.6233,149.7344,10328.0
2015-10-09 14:35:00,175.26,175.43,175.23,175.4,8482.0,149.7344,149.8796,149.7087,149.854,8482.0
2015-10-09 14:40:00,175.39,175.47,175.29,175.29,6573.0,149.8454,149.9138,149.76,149.76,6573.0
2015-10-09 14:45:00,175.34,175.6,175.33,175.6,16820.0,149.8027,150.0249,149.7942,150.0249,16820.0
2015-10-09 14:50:00,175.6,175.63,175.39,175.43,15294.0,150.0249,150.0505,149.8454,149.8796,15294.0
2015-10-09 14:55:00,175.4,175.4,175.26,175.32,6605.0,149.854,149.854,149.7344,149.7856,6605.0
2015-10-09 15:00:00,175.33,175.41,175.2,175.28,8403.0,149.7942,149.8625,149.6831,149.7515,8403.0
2015-10-09 15:05:00,175.25,175.4,175.25,175.38,8702.0,149.7258,149.854,149.7258,149.8369,8702.0
2015-10-09 15:10:00,175.39,175.44,175.17,175.33,10632.0,149.8454,149.8882,149.6575,149.7942,10632.0
2015-10-09 15:15:00,175.3,175.35,175.18,175.19,12146.0,149.7686,149.8113,149.666,149.6746,12146.0
2015-10-09 15:20:00,175.17,175.3,175.13,175.28,17114.0,149.6575,149.7686,149.6233,149.7515,17114.0
2015-10-09 15:25:00,175.25,175.44,175.21,175.44,14617.0,149.7258,149.8882,149.6917,149.8882,14617.0
2015-10-09 15:30:00,175.42,175.54,175.39,175.42,15965.0,149.8711,149.9736,149.8454,149.8711,15965.0
2015-10-09 15:35:00,175.42,175.78,175.36,175.64,58429.0,149.8711,150.1786,149.8198,150.059,58429.0
2015-10-09 15:40:00,175.64,175.65,175.46,175.5,83399.0,150.059,150.0676,149.9052,149.9394,83399.0
2015-10-09 15:45:00,175.5,175.7,175.44,175.5,98733.0,149.9394,150.1103,149.8882,149.9394,98733.0
2015-10-09 15:50:00,175.47,175.6,175.41,175.6,53099.0,149.9138,150.0249,149.8625,150.0249,53099.0
2015-10-09 15:55:00,175.58,175.96,175.58,175.76,106523.0,150.0078,150.3324,150.0078,150.1616,106523.0
2015-10-12 09:30:00,176.66,177.0,176.2,176.54,27155.0,150.9305,151.221,150.5375,150.828,27155.0
2015-10-12 09:35:00,176.5,176.5,175.81,176.01,47002.0,150.7938,150.7938,150.2043,150.3751,47002.0
2015-10-12 09:40:00,176.0,176.02,175.64,175.69,15612.0,150.3666,150.3837,150.059,150.1018,15612.0
2015-10-12 09:45:00,175.68,175.87,175.39,175.82,27386.0,150.0932,150.2555,149.8454,150.2128,27386.0
2015-10-12 09:50:00,175.75,175.99,175.55,175.92,41713.0,150.153,150.3581,149.9821,150.2983,41713.0
2015-10-12 09:55:00,175.97,176.5,175.86,176.42,24119.0,150.341,150.7938,150.247,150.7254,24119.0
2015-10-12 10:00:00,176.53,176.58,176.2,176.47,18739.0,150.8194,150.8621,150.5375,150.7681,18739.0
2015-10-12 10:05:00,176.56,176.58,176.12,176.12,6891.0,150.845,150.8621,150.4691,150.4691,6891.0
2015-10-12 10:10:00,176.22,176.51,176.17,176.5,9950.0,150.5546,150.8023,150.5118,150.7938,9950.0
2015-10-12 10:15:00,176.48,176.48,176.06,176.06,6946.0,150.7767,150.7767,150.4179,150.4179,6946.0
2015-10-12 10:20:00,176.06,176.11,175.99,176.0,36435.0,150.4179,150.4606,150.3581,150.3666,36435.0
2015-10-12 10:25:00,175.98,176.11,175.89,176.11,12391.0,150.3495,150.4606,150.2726,150.4606,12391.0
2015-10-12 10:30:00,176.11,176.11,175.91,176.01,13798.0,150.4606,150.4606,150.2897,150.3751,13798.0
2015-10-12 10:35:00,176.0,176.08,175.79,176.03,39414.0,150.3666,150.435,150.1872,150.3922,39414.0
2015-10-12 10:40:00,176.09,176.11,175.77,176.06,4853.0,150.4435,150.4606,150.1701,150.4179,4853.0
2015-10-12 10:45:00,176.07,176.07,175.78,176.0,4031.0,150.4264,150.4264,150.1786,150.3666,4031.0
2015-10-12 10:50:00,176.05,176.15,175.82,175.82,14050.0,150.4093,150.4948,150.2128,150.2128,14050.0
2015-10-12 10:55:00,175.88,175.98,175.85,175.89,5607.0,150.2641,150.3495,150.2384,150.2726,5607.0
2015-10-12 11:00:00,175.9,176.1,175.88,175.94,9359.0,150.2812,150.452,150.2641,150.3153,9359.0
2015-10-12 11:05:00,176.02,176.14,175.98,176.13,6500.0,150.3837,150.4862,150.3495,150.4777,6500.0
2015-10-12 11:10:00,176.12,176.13,175.97,176.06,6169.0,150.4691,150.4777,150.341,150.4179,6169.0
2015-10-12 11:15:00,176.05,176.09,175.85,175.89,4697.0,150.4093,150.4435,150.2384,150.2726,4697.0
2015-10-12 11:20:00,175.96,176.1,175.95,175.98,6113.0,150.3324,150.452,150.3239,150.3495,6113.0
2015-10-12 11:25:00,176.0,176.16,176.0,176.07,18894.0,150.3666,150.5033,150.3666,150.4264,18894.0
2015-10-12 11:30:00,176.11,176.14,176.02,176.04,28569.0,150.4606,150.4862,150.3837,150.4008,28569.0
2015-10-12 11:35:00,176.06,176.12,175.97,176.12,39786.0,150.4179,150.4691,150.341,150.4691,39786.0
2015-10-12 11:40:00,176.08,176.51,176.08,176.51,14575.0,150.435,150.8023,150.435,150.8023,14575.0
2015-10-12 11:45:00,176.46,176.7,176.45,176.7,8100.0,150.7596,150.9647,150.7511,150.9647,8100.0
2015-10-12 11:50:00,176.71,176.83,176.68,176.74,4503.0,150.9732,151.0757,150.9476,150.9988,4503.0
2015-10-12 11:55:00,176.71,176.85,176.66,176.79,9129.0,150.9732,151.0928,150.9305,151.0415,9129.0
2015-10-12 12:00:00,176.79,177.27,176.79,177.27,22012.0,151.0415,151.4516,151.0415,151.4516,22012.0
2015-10-12 12:05:00,177.3,177.48,177.23,177.48,3423.0,151.4773,151.631,151.4175,151.631,3423.0
2015-10-12 12:10:00,177.49,177.59,177.43,177.57,5512.0,151.6396,151.725,151.5883,151.7079,5512.0
2015-10-12 12:15:00,177.59,177.73,177.56,177.56,6936.0,151.725,151.8446,151.6994,151.6994,6936.0
2015-10-12 12:20:00,177.54,177.76,177.49,177.67,5323.0,151.6823,151.8703,151.6396,151.7934,5323.0
2015-10-12 12:25:00,177.77,177.78,177.56,177.68,4900.0,151.8788,151.8874,151.6994,151.8019,4900.0
2015-10-12 12:30:00,177.66,177.75,177.65,177.69,3896.0,151.7848,151.8617,151.7763,151.8105,3896.0
2015-10-12 12:35:00,177.65,177.67,177.56,177.64,14724.0,151.7763,151.7934,151.6994,151.7677,14724.0
2015-10-12 12:40:00,177.6,177.6,177.42,177.47,5300.0,151.7336,151.7336,151.5798,151.6225,5300.0
2015-10-12 12:45:00,177.49,177.58,177.47,177.49,5992.0,151.6396,151.7165,151.6225,151.6396,5992.0
2015-10-12 12:50:00,177.51,177.51,177.35,177.35,2994.0,151.6567,151.6567,151.52,151.52,2994.0
2015-10-12 12:55:00,177.37,177.52,177.37,177.52,9005.0,151.5371,151.6652,151.5371,151.6652,9005.0
2015-10-12 13:00:00,177.45,177.45,177.31,177.37,4150.0,151.6054,151.6054,151.4858,151.5371,4150.0
2015-10-12 13:05:00,177.4,177.43,177.28,177.34,2505.0,151.5627,151.5883,151.4602,151.5114,2505.0
2015-10-12 13:10:00,177.33,177.42,177.26,177.33,6200.0,151.5029,151.5798,151.4431,151.5029,6200.0
2015-10-12 13:15:00,177.28,177.33,177.17,177.22,3505.0,151.4602,151.5029,151.3662,151.4089,3505.0
2015-10-12 13:20:00,177.24,177.35,177.24,177.34,2412.0,151.426,151.52,151.426,151.5114,2412.0
2015-10-12 13:25:00,177.34,177.35,177.23,177.31,5838.0,151.5114,151.52,151.4175,151.4858,5838.0
2015-10-12 13:30:00,177.32,177.35,177.21,177.3,5858.0,151.4944,151.52,151.4004,151.4773,5858.0
2015-10-12 13:35:00,177.33,177.4,177.24,177.26,5707.0,151.5029,151.5627,151.426,151.4431,5707.0
2015-10-12 13:40:00,177.25,177.25,177.15,177.15,1132.0,151.4345,151.4345,151.3491,151.3491,1132.0
2015-10-12 13:45:00,177.11,177.16,177.08,177.14,5300.0,151.3149,151.3577,151.2893,151.3406,5300.0
2015-10-12 13:50:00,177.14,177.14,176.9,177.0,5623.0,151.3406,151.3406,151.1355,151.221,5623.0
2015-10-12 13:55:00,177.05,177.12,177.03,177.08,4000.0,151.2637,151.3235,151.2466,151.2893,4000.0
2015-10-12 14:00:00,177.12,177.17,177.09,177.16,7229.0,151.3235,151.3662,151.2978,151.3577,7229.0
2015-10-12 14:05:00,177.17,177.18,177.13,177.16,3024.0,151.3662,151.3747,151.332,151.3577,3024.0
2015-10-12 14:10:00,177.08,177.19,177.06,177.17,4058.0,151.2893,151.3833,151.2722,151.3662,4058.0
2015-10-12 14:15:00,177.21,177.3,177.2,177.2,7950.0,151.4004,151.4773,151.3918,151.3918,7950.0
2015-10-12 14:20:00,177.23,177.34,177.22,177.28,6149.0,151.4175,151.5114,151.4089,151.4602,6149.0
2015-10-12 14:25:00,177.3,177.31,177.21,177.21,9648.0,151.4773,151.4858,151.4004,151.4004,9648.0
2015-10-12 14:30:00,177.22,177.23,177.12,177.15,7043.0,151.4089,151.4175,151.3235,151.3491,7043.0
2015-10-12 14:35:00,177.15,177.23,177.15,177.17,11181.0,151.3491,151.4175,151.3491,151.3662,11181.0
2015-10-12 14:40:00,177.2,177.22,177.13,177.22,19425.0,151.3918,151.4089,151.332,151.4089,19425.0
2015-10-12 14:45:00,177.2,177.35,177.19,177.26,14640.0,151.3918,151.52,151.3833,151.4431,14640.0
2015-10-12 14:50:00,177.33,177.34,177.2,177.21,10664.0,151.5029,151.5114,151.3918,151.4004,10664.0
2015-10-12 14:55:00,177.24,177.24,177.16,177.22,11550.0,151.426,151.426,151.3577,151.4089,11550.0
2015-10-12 15:00:00,177.16,177.26,177.11,177.13,13680.0,151.3577,151.4431,151.3149,151.332,13680.0
2015-10-12 15:05:00,177.12,177.22,177.09,177.22,14622.0,151.3235,151.4089,151.2978,151.4089,14622.0
2015-10-12 15:10:00,177.2,177.25,177.08,177.25,16818.0,151.3918,151.4345,151.2893,151.4345,16818.0
2015-10-12 15:15:00,177.25,177.38,177.22,177.34,9439.0,151.4345,151.5456,151.4089,151.5114,9439.0
2015-10-12 15:20:00,177.35,177.46,177.29,177.46,12250.0,151.52,151.614,151.4687,151.614,12250.0
2015-10-12 15:25:00,177.45,177.45,177.25,177.34,19634.0,151.6054,151.6054,151.4345,151.5114,19634.0
2015-10-12 15:30:00,177.34,177.38,177.19,177.23,18650.0,151.5114,151.5456,151.3833,151.4175,18650.0
2015-10-12 15:35:00,177.23,177.23,177.15,177.22,14680.0,151.4175,151.4175,151.3491,151.4089,14680.0
2015-10-12 15:40:00,177.22,177.29,177.17,177.22,42407.0,151.4089,151.4687,151.3662,151.4089,42407.0
2015-10-12 15:45:00,177.26,177.33,177.06,177.09,44862.0,151.4431,151.5029,151.2722,151.2978,44862.0
2015-10-12 15:50:00,177.13,177.18,177.1,177.16,34648.0,151.332,151.3747,151.3064,151.3577,34648.0
2015-10-12 15:55:00,177.16,177.25,177.03,177.13,83936.0,151.3577,151.4345,151.2466,151.332,83936.0
2015-10-13 09:30:00,176.7,177.39,176.23,177.39,16173.0,150.9647,151.5542,150.5631,151.5542,16173.0
2015-10-13 09:35:00,177.31,177.81,177.07,177.69,8045.0,151.4858,151.913,151.2808,151.8105,8045.0
2015-10-13 09:40:00,177.78,177.92,177.34,177.58,7932.0,151.8874,152.007,151.5114,151.7165,7932.0
2015-10-13 09:45:00,177.55,177.74,177.41,177.56,2600.0,151.6909,151.8532,151.5712,151.6994,2600.0
2015-10-13 09:50:00,177.58,177.58,177.24,177.24,8212.0,151.7165,151.7165,151.426,151.426,8212.0
2015-10-13 09:55:00,177.33,177.53,177.32,177.53,2100.0,151.5029,151.6738,151.4944,151.6738,2100.0
2015-10-13 10:00:00,177.63,177.72,177.33,177.61,7633.0,151.7592,151.8361,151.5029,151.7421,7633.0
2015-10-13 10:05:00,177.7,177.7,177.09,177.11,20195.0,151.819,151.819,151.2978,151.3149,20195.0
2015-10-13 10:10:00,177.11,177.24,176.96,177.2,4300.0,151.3149,151.426,151.1868,151.3918,4300.0
2015-10-13 10:15:00,177.28,177.55,177.23,177.5,10843.0,151.4602,151.6909,151.4175,151.6481,10843.0
2015-10-13 10:20:00,177.5,177.54,177.33,177.33,2500.0,151.6481,151.6823,151.5029,151.5029,2500.0
2015-10-13 10:25:00,177.37,177.47,177.14,177.26,7009.0,151.5371,151.6225,151.3406,151.4431,7009.0
2015-10-13 10:30:00,177.31,177.49,177.18,177.49,6159.0,151.4858,151.6396,151.3747,151.6396,6159.0
2015-10-13 10:35:00,177.5,177.56,177.35,177.38,8892.0,151.6481,151.6994,151.52,151.5456,8892.0
2015-10-13 10:40:00,177.31,177.5,177.26,177.39,8115.0,151.4858,151.6481,151.4431,151.5542,8115.0
2015-10-13 10:45:00,177.34,177.39,177.23,177.23,4036.0,151.5114,151.5542,151.4175,151.4175,4036.0
2015-10-13 10:50:00,177.27,177.37,177.1,177.11,6514.0,151.4516,151.5371,151.3064,151.3149,6514.0
2015-10-13 10:55:00,177.09,177.37,177.07,177.34,11300.0,151.2978,151.5371,151.2808,151.5114,11300.0
2015-10-13 11:00:00,177.41,177.41,177.24,177.29,4590.0,151.5712,151.5712,151.426,151.4687,4590.0
2015-10-13 11:05:00,177.35,177.49,177.24,177.49,18230.0,151.52,151.6396,151.426,151.6396,18230.0
2015-10-13 11:10:00,177.45,177.76,177.45,177.6,20928.0,151.6054,151.8703,151.6054,151.7336,20928.0
2015-10-13 11:15:00,177.61,177.63,177.49,177.49,5450.0,151.7421,151.7592,151.6396,151.6396,5450.0
2015-10-13 11:20:00,177.52,177.59,177.48,177.5,12057.0,151.6652,151.725,151.631,151.6481,12057.0
2015-10-13 11:25:00,177.49,177.54,177.47,177.53,3100.0,151.6396,151.6823,151.6225,151.6738,3100.0
2015-10-13 11:30:00,177.5,177.55,177.45,177.55,4195.0,151.6481,151.6909,151.6054,151.6909,4195.0
2015-10-13 11:35:00,177.54,177.8,177.49,177.8,13874.0,151.6823,151.9044,151.6396,151.9044,13874.0
2015-10-13 11:40:00,177.83,177.86,177.64,177.8,10366.0,151.9301,151.9557,151.7677,151.9044,10366.0
2015-10-13 11:45:00,177.74,177.87,177.68,177.7,3190.0,151.8532,151.9642,151.8019,151.819,3190.0
2015-10-13 11:50:00,177.71,177.71,177.49,177.63,7806.0,151.8276,151.8276,151.6396,151.7592,7806.0
2015-10-13 11:55:00,177.61,177.64,177.49,177.49,5585.0,151.7421,151.7677,151.6396,151.6396,5585.0
2015-10-13 12:00:00,177.52,177.54,177.47,177.52,4212.0,151.6652,151.6823,151.6225,151.6652,4212.0
2015-10-13 12:05:00,177.54,177.61,177.47,177.61,4123.0,151.6823,151.7421,151.6225,151.7421,4123.0
2015-10-13 12:10:00,177.52,177.58,177.41,177.58,4354.0,151.6652,151.7165,151.5712,151.7165,4354.0
2015-10-13 12:15:00,177.52,177.55,177.41,177.41,7491.0,151.6652,151.6909,151.5712,151.5712,7491.0
2015-10-13 12:20:00,177.38,177.6,177.33,177.6,5900.0,151.5456,151.7336,151.5029,151.7336,5900.0
2015-10-13 12:25:00,177.55,177.6,177.5,177.54,3575.0,151.6909,151.7336,151.6481,151.6823,3575.0
2015-10-13 12:30:00,177.59,177.73,177.59,177.72,9656.0,151.725,151.8446,151.725,151.8361,9656.0
2015-10-13 12:35:00,177.63,177.72,177.57,177.72,8884.0,151.7592,151.8361,151.7079,151.8361,8884.0
2015-10-13 12:40:00,177.69,177.76,177.63,177.67,3310.0,151.8105,151.8703,151.7592,151.7934,3310.0
2015-10-13 12:45:00,177.69,177.7,177.45,177.45,3184.0,151.8105,151.819,151.6054,151.6054,3184.0
2015-10-13 12:50:00,177.47,177.56,177.45,177.49,6487.0,151.6225,151.6994,151.6054,151.6396,6487.0
2015-10-13 12:55:00,177.46,177.46,177.27,177.29,9184.0,151.614,151.614,151.4516,151.4687,9184.0
2015-10-13 13:00:00,177.26,177.3,177.08,177.2,8398.0,151.4431,151.4773,151.2893,151.3918,8398.0
2015-10-13 13:05:00,177.13,177.17,177.02,177.05,6705.0,151.332,151.3662,151.238,151.2637,6705.0
2015-10-13 13:10:00,176.95,177.07,176.95,177.04,5819.0,151.1782,151.2808,151.1782,151.2551,5819.0
2015-10-13 13:15:00,177.03,177.12,177.0,177.09,4200.0,151.2466,151.3235,151.221,151.2978,4200.0
2015-10-13 13:20:00,177.08,177.11,176.94,176.99,3949.0,151.2893,151.3149,151.1697,151.2124,3949.0
2015-10-13 13:25:00,177.02,177.08,176.89,177.08,6100.0,151.238,151.2893,151.127,151.2893,6100.0
2015-10-13 13:30:00,177.08,177.08,176.87,176.89,2594.0,151.2893,151.2893,151.1099,151.127,2594.0
2015-10-13 13:35:00,176.85,177.0,176.8,176.95,5900.0,151.0928,151.221,151.0501,151.1782,5900.0
2015-10-13 13:40:00,176.9,177.11,176.9,177.08,4838.0,151.1355,151.3149,151.1355,151.2893,4838.0
2015-10-13 13:45:00,177.03,177.2,177.03,177.11,3017.0,151.2466,151.3918,151.2466,151.3149,3017.0
2015-10-13 13:50:00,177.07,177.17,177.07,177.13,1630.0,151.2808,151.3662,151.2808,151.332,1630.0
2015-10-13 13:55:00,177.14,177.14,176.97,177.0,2318.0,151.3406,151.3406,151.1953,151.221,2318.0
2015-10-13 14:00:00,177.09,177.1,176.93,177.07,7457.0,151.2978,151.3064,151.1612,151.2808,7457.0
2015-10-13 14:05:00,177.12,177.24,177.05,177.17,3900.0,151.3235,151.426,151.2637,151.3662,3900.0
2015-10-13 14:10:00,177.21,177.21,177.11,177.2,4353.0,151.4004,151.4004,151.3149,151.3918,4353.0
2015-10-13 14:15:00,177.2,177.35,177.18,177.29,4972.0,151.3918,151.52,151.3747,151.4687,4972.0
2015-10-13 14:20:00,177.28,177.29,177.05,177.12,4500.0,151.4602,151.4687,151.2637,151.3235,4500.0
2015-10-13 14:25:00,177.1,177.1,176.97,177.01,3570.0,151.3064,151.3064,151.1953,151.2295,3570.0
2015-10-13 14:30:00,176.97,177.02,176.91,177.02,9765.0,151.1953,151.238,151.1441,151.238,9765.0
2015-10-13 14:35:00,177.07,177.22,177.05,177.16,4800.0,151.2808,151.4089,151.2637,151.3577,4800.0
2015-10-13 14:40:00,177.17,177.19,177.08,177.14,6657.0,151.3662,151.3833,151.2893,151.3406,6657.0
2015-10-13 14:45:00,177.19,177.44,177.17,177.41,13196.0,151.3833,151.5969,151.3662,151.5712,13196.0
2015-10-13 14:50:00,177.39,177.39,177.15,177.29,5100.0,151.5542,151.5542,151.3491,151.4687,5100.0
2015-10-13 14:55:00,177.3,177.39,177.3,177.39,3972.0,151.4773,151.5542,151.4773,151.5542,3972.0
2015-10-13 15:00:00,177.39,177.39,177.16,177.16,8274.0,151.5542,151.5542,151.3577,151.3577,8274.0
2015-10-13 15:05:00,177.15,177.27,177.1,177.27,4350.0,151.3491,151.4516,151.3064,151.4516,4350.0
2015-10-13 15:10:00,177.22,177.3,176.99,177.05,7600.0,151.4089,151.4773,151.2124,151.2637,7600.0
2015-10-13 15:15:00,177.02,177.03,176.83,176.9,11900.0,151.238,151.2466,151.0757,151.1355,11900.0
2015-10-13 15:20:00,176.9,177.05,176.87,176.99,9658.0,151.1355,151.2637,151.1099,151.2124,9658.0
2015-10-13 15:25:00,176.98,177.02,176.88,177.02,14929.0,151.2039,151.238,151.1184,151.238,14929.0
2015-10-13 15:30:00,176.98,177.08,176.9,176.9,9810.0,151.2039,151.2893,151.1355,151.1355,9810.0
2015-10-13 15:35:00,176.92,176.92,176.78,176.86,16602.0,151.1526,151.1526,151.033,151.1013,16602.0
2015-10-13 15:40:00,176.82,176.89,176.69,176.74,11723.0,151.0672,151.127,150.9561,150.9988,11723.0
2015-10-13 15:45:00,176.69,176.88,176.65,176.88,22412.0,150.9561,151.1184,150.9219,151.1184,22412.0
2015-10-13 15:50:00,176.88,176.99,176.78,176.95,22132.0,151.1184,151.2124,151.033,151.1782,22132.0
2015-10-13 15:55:00,176.95,177.1,176.92,177.01,96735.0,151.1782,151.3064,151.1526,151.2295,96735.0
2015-10-14 09:30:00,176.81,176.84,176.29,176.55,8941.0,151.0586,151.0843,150.6144,150.8365,8941.0
2015-10-14 09:35:00,176.55,176.78,176.42,176.43,10051.0,150.8365,151.033,150.7254,150.734,10051.0
2015-10-14 09:40:00,176.44,176.67,176.37,176.61,6270.0,150.7425,150.939,150.6827,150.8878,6270.0
2015-10-14 09:45:00,176.62,176.62,176.39,176.39,3657.0,150.8963,150.8963,150.6998,150.6998,3657.0
2015-10-14 09:50:00,176.5,176.64,176.4,176.64,2000.0,150.7938,150.9134,150.7083,150.9134,2000.0
2015-10-14 09:55:00,176.63,176.93,176.63,176.73,7421.0,150.9048,151.1612,150.9048,150.9903,7421.0
2015-10-14 10:00:00,176.74,176.74,176.52,176.74,8535.0,150.9988,150.9988,150.8109,150.9988,8535.0
2015-10-14 10:05:00,176.69,176.7,176.56,176.61,4722.0,150.9561,150.9647,150.845,150.8878,4722.0
2015-10-14 10:10:00,176.67,176.86,176.67,176.86,1400.0,150.939,151.1013,150.939,151.1013,1400.0
2015-10-14 10:15:00,176.86,176.89,176.77,176.83,4704.0,151.1013,151.127,151.0245,151.0757,4704.0
2015-10-14 10:20:00,176.81,176.81,176.46,176.47,4093.0,151.0586,151.0586,150.7596,150.7681,4093.0
2015-10-14 10:25:00,176.53,176.6,176.35,176.47,1400.0,150.8194,150.8792,150.6656,150.7681,1400.0
2015-10-14 10:30:00,176.38,176.38,176.25,176.32,3965.0,150.6913,150.6913,150.5802,150.64,3965.0
2015-10-14 10:35:00,176.18,176.34,176.01,176.09,7770.0,150.5204,150.6571,150.3751,150.4435,7770.0
2015-10-14 10:40:00,176.04,176.3,176.01,176.14,3029.0,150.4008,150.6229,150.3751,150.4862,3029.0
2015-10-14 10:45:00,176.09,176.13,176.05,176.07,1100.0,150.4435,150.4777,150.4093,150.4264,1100.0
2015-10-14 10:50:00,176.11,176.29,176.02,176.21,2768.0,150.4606,150.6144,150.3837,150.546,2768.0
2015-10-14 10:55:00,176.25,176.43,176.21,176.43,1960.0,150.5802,150.734,150.546,150.734,1960.0
2015-10-14 11:00:00,176.34,176.47,176.05,176.39,3925.0,150.6571,150.7681,150.4093,150.6998,3925.0
2015-10-14 11:05:00,176.33,176.37,176.12,176.23,4506.0,150.6485,150.6827,150.4691,150.5631,4506.0
2015-10-14 11:10:00,176.09,176.15,176.0,176.02,5337.0,150.4435,150.4948,150.3666,150.3837,5337.0
2015-10-14 11:15:00,176.01,176.06,175.84,175.9,3010.0,150.3751,150.4179,150.2299,150.2812,3010.0
2015-10-14 11:20:00,175.87,176.02,175.83,175.97,2300.0,150.2555,150.3837,150.2214,150.341,2300.0
2015-10-14 11:25:00,176.02,176.05,175.85,175.89,10373.0,150.3837,150.4093,150.2384,150.2726,10373.0
2015-10-14 11:30:00,175.88,175.88,175.53,175.63,6440.0,150.2641,150.2641,149.9651,150.0505,6440.0
2015-10-14 11:35:00,175.73,176.15,175.62,176.06,3207.0,150.1359,150.4948,150.0419,150.4179,3207.0
2015-10-14 11:40:00,176.11,176.21,175.97,176.1,5917.0,150.4606,150.546,150.341,150.452,5917.0
2015-10-14 11:45:00,176.0,176.0,175.84,175.87,2864.0,150.3666,150.3666,150.2299,150.2555,2864.0
2015-10-14 11:50:00,175.86,176.02,175.81,175.97,3800.0,150.247,150.3837,150.2043,150.341,3800.0
2015-10-14 11:55:00,175.96,175.97,175.88,175.96,2119.0,150.3324,150.341,150.2641,150.3324,2119.0
2015-10-14 12:00:00,175.97,175.97,175.78,175.79,6475.0,150.341,150.341,150.1786,150.1872,6475.0
2015-10-14 12:05:00,175.81,175.88,175.7,175.7,3829.0,150.2043,150.2641,150.1103,150.1103,3829.0
2015-10-14 12:10:00,175.74,175.97,175.7,175.97,7502.0,150.1445,150.341,150.1103,150.341,7502.0
2015-10-14 12:15:00,175.96,176.09,175.96,176.09,5633.0,150.3324,150.4435,150.3324,150.4435,5633.0
2015-10-14 12:20:00,176.16,176.3,176.01,176.25,6376.0,150.5033,150.6229,150.3751,150.5802,6376.0
2015-10-14 12:25:00,176.29,176.31,176.18,176.19,2684.0,150.6144,150.6315,150.5204,150.5289,2684.0
2015-10-14 12:30:00,176.19,176.32,176.11,176.25,3215.0,150.5289,150.64,150.4606,150.5802,3215.0
2015-10-14 12:35:00,176.31,176.31,176.11,176.14,3800.0,150.6315,150.6315,150.4606,150.4862,3800.0
2015-10-14 12:40:00,176.1,176.24,176.08,176.24,5600.0,150.452,150.5716,150.435,150.5716,5600.0
2015-10-14 12:45:00,176.26,176.45,176.25,176.36,5422.0,150.5887,150.7511,150.5802,150.6742,5422.0
2015-10-14 12:50:00,176.3,176.45,176.3,176.37,3472.0,150.6229,150.7511,150.6229,150.6827,3472.0
2015-10-14 12:55:00,176.37,176.37,176.23,176.24,2166.0,150.6827,150.6827,150.5631,150.5716,2166.0
2015-10-14 13:00:00,176.27,176.32,176.07,176.07,2942.0,150.5973,150.64,150.4264,150.4264,2942.0
2015-10-14 13:05:00,176.11,176.19,176.09,176.18,4978.0,150.4606,150.5289,150.4435,150.5204,4978.0
2015-10-14 13:10:00,176.19,176.23,176.1,176.18,3235.0,150.5289,150.5631,150.452,150.5204,3235.0
2015-10-14 13:15:00,176.13,176.17,175.81,175.87,5385.0,150.4777,150.5118,150.2043,150.2555,5385.0
2015-10-14 13:20:00,175.8,175.8,175.48,175.52,2300.0,150.1957,150.1957,149.9223,149.9565,2300.0
2015-10-14 13:25:00,175.46,175.55,175.43,175.5,4857.0,149.9052,149.9821,149.8796,149.9394,4857.0
2015-10-14 13:30:00,175.48,175.49,175.26,175.49,6237.0,149.9223,149.9309,149.7344,149.9309,6237.0
2015-10-14 13:35:00,175.44,175.46,175.24,175.36,7254.0,149.8882,149.9052,149.7173,149.8198,7254.0
2015-10-14 13:40:00,175.37,175.4,175.28,175.31,3622.0,149.8284,149.854,149.7515,149.7771,3622.0
2015-10-14 13:45:00,175.33,175.4,175.27,175.34,8651.0,149.7942,149.854,149.7429,149.8027,8651.0
2015-10-14 13:50:00,175.33,175.36,175.2,175.25,12230.0,149.7942,149.8198,149.6831,149.7258,12230.0
2015-10-14 13:55:00,175.32,175.33,175.09,175.17,7113.0,149.7856,149.7942,149.5891,149.6575,7113.0
2015-10-14 14:00:00,175.18,175.43,175.06,175.08,5290.0,149.666,149.8796,149.5635,149.5806,5290.0
2015-10-14 14:05:00,175.08,175.08,174.68,174.81,6509.0,149.5806,149.5806,149.2389,149.3499,6509.0
2015-10-14 14:10:00,174.76,174.81,174.64,174.81,7024.0,149.3072,149.3499,149.2047,149.3499,7024.0
2015-10-14 14:15:00,174.82,174.89,174.6,174.62,8389.0,149.3585,149.4183,149.1705,149.1876,8389.0
2015-10-14 14:20:00,174.57,174.81,174.45,174.59,5094.0,149.1449,149.3499,149.0424,149.162,5094.0
2015-10-14 14:25:00,174.6,174.6,174.3,174.34,4310.0,149.1705,149.1705,148.9142,148.9484,4310.0
2015-10-14 14:30:00,174.27,174.43,174.12,174.15,10754.0,148.8886,149.0253,148.7604,148.786,10754.0
2015-10-14 14:35:00,174.18,174.33,174.12,174.32,9544.0,148.8117,148.9398,148.7604,148.9313,9544.0
2015-10-14 14:40:00,174.31,174.33,174.15,174.15,5586.0,148.9227,148.9398,148.786,148.786,5586.0
2015-10-14 14:45:00,174.0,174.09,173.8,173.87,7310.0,148.6579,148.7348,148.487,148.5468,7310.0
2015-10-14 14:50:00,173.88,173.98,173.67,173.88,7868.0,148.5554,148.6408,148.376,148.5554,7868.0
2015-10-14 14:55:00,173.88,173.95,173.8,173.9,7913.0,148.5554,148.6152,148.487,148.5725,7913.0
2015-10-14 15:00:00,173.95,173.99,173.88,173.98,11888.0,148.6152,148.6493,148.5554,148.6408,11888.0
2015-10-14 15:05:00,173.97,174.07,173.82,174.07,6000.0,148.6323,148.7177,148.5041,148.7177,6000.0
2015-10-14 15:10:00,174.07,174.23,174.07,174.19,3840.0,148.7177,148.8544,148.7177,148.8202,3840.0
2015-10-14 15:15:00,174.18,174.25,173.76,173.77,7002.0,148.8117,148.8715,148.4528,148.4614,7002.0
2015-10-14 15:20:00,173.75,173.75,173.51,173.62,8374.0,148.4443,148.4443,148.2393,148.3332,8374.0
2015-10-14 15:25:00,173.55,173.8,173.53,173.77,5733.0,148.2734,148.487,148.2563,148.4614,5733.0
2015-10-14 15:30:00,173.77,174.03,173.77,174.01,7472.0,148.4614,148.6835,148.4614,148.6664,7472.0
2015-10-14 15:35:00,174.01,174.05,173.92,173.95,11465.0,148.6664,148.7006,148.5895,148.6152,11465.0
2015-10-14 15:40:00,173.9,174.09,173.83,173.83,11360.0,148.5725,148.7348,148.5126,148.5126,11360.0
2015-10-14 15:45:00,173.8,173.82,173.66,173.67,27494.0,148.487,148.5041,148.3674,148.376,27494.0
2015-10-14 15:50:00,173.66,173.69,173.52,173.6,32526.0,148.3674,148.393,148.2478,148.3161,32526.0
2015-10-14 15:55:00,173.59,173.86,173.53,173.76,29657.0,148.3076,148.5383,148.2563,148.4528,29657.0
2015-10-15 09:30:00,174.52,174.58,173.85,173.91,13271.0,149.1022,149.1534,148.5297,148.581,13271.0
2015-10-15 09:35:00,174.11,174.54,174.07,174.28,8775.0,148.7519,149.1192,148.7177,148.8971,8775.0
2015-10-15 09:40:00,174.28,174.43,173.9,174.43,6399.0,148.8971,149.0253,148.5725,149.0253,6399.0
2015-10-15 09:45:00,174.54,174.74,173.88,174.04,8567.0,149.1192,149.2901,148.5554,148.6921,8567.0
2015-10-15 09:50:00,174.12,174.12,173.62,173.62,4502.0,148.7604,148.7604,148.3332,148.3332,4502.0
2015-10-15 09:55:00,173.46,173.93,173.46,173.81,5268.0,148.1965,148.5981,148.1965,148.4956,5268.0
2015-10-15 10:00:00,173.81,173.98,173.45,173.68,6242.0,148.4956,148.6408,148.188,148.3845,6242.0
2015-10-15 10:05:00,173.58,173.82,173.56,173.72,3519.0,148.2991,148.5041,148.282,148.4187,3519.0
2015-10-15 10:10:00,173.68,173.93,173.66,173.79,4137.0,148.3845,148.5981,148.3674,148.4785,4137.0
2015-10-15 10:15:00,173.81,173.93,173.65,173.76,5021.0,148.4956,148.5981,148.3589,148.4528,5021.0
2015-10-15 10:20:00,173.75,173.84,173.65,173.7,2610.0,148.4443,148.5212,148.3589,148.4016,2610.0
2015-10-15 10:25:00,173.75,173.75,173.5,173.55,15944.0,148.4443,148.4443,148.2307,148.2734,15944.0
2015-10-15 10:30:00,173.51,173.79,173.43,173.75,2620.0,148.2393,148.4785,148.1709,148.4443,2620.0
2015-10-15 10:35:00,173.8,173.81,173.52,173.77,4485.0,148.487,148.4956,148.2478,148.4614,4485.0
2015-10-15 10:40:00,173.77,174.03,173.74,173.78,2809.0,148.4614,148.6835,148.4358,148.4699,2809.0
2015-10-15 10:45:00,173.76,173.99,173.72,173.99,4542.0,148.4528,148.6493,148.4187,148.6493,4542.0
2015-10-15 10:50:00,174.05,174.09,173.58,173.59,8687.0,148.7006,148.7348,148.2991,148.3076,8687.0
2015-10-15 10:55:00,173.66,173.7,173.49,173.61,7700.0,148.3674,148.4016,148.2222,148.3247,7700.0
2015-10-15 11:00:00,173.6,173.86,173.59,173.86,5520.0,148.3161,148.5383,148.3076,148.5383,5520.0
2015-10-15 11:05:00,173.78,173.79,173.48,173.52,6901.0,148.4699,148.4785,148.2136,148.2478,6901.0
2015-10-15 11:10:00,173.61,173.71,173.46,173.5,9200.0,148.3247,148.4101,148.1965,148.2307,9200.0
2015-10-15 11:15:00,173.53,173.56,173.36,173.36,5822.0,148.2563,148.282,148.1111,148.1111,5822.0
2015-10-15 11:20:00,173.37,173.59,173.37,173.59,5957.0,148.1196,148.3076,148.1196,148.3076,5957.0
2015-10-15 11:25:00,173.52,173.72,173.44,173.72,6033.0,148.2478,148.4187,148.1795,148.4187,6033.0
2015-10-15 11:30:00,173.76,173.82,173.56,173.62,5310.0,148.4528,148.5041,148.282,148.3332,5310.0
2015-10-15 11:35:00,173.6,173.83,173.59,173.64,5246.0,148.3161,148.5126,148.3076,148.3503,5246.0
2015-10-15 11:40:00,173.56,173.56,173.28,173.28,2935.0,148.282,148.282,148.0428,148.0428,2935.0
2015-10-15 11:45:00,173.26,173.37,173.11,173.11,5399.0,148.0257,148.1196,147.8975,147.8975,5399.0
2015-10-15 11:50:00,173.09,173.1,172.87,172.88,8901.0,147.8804,147.889,147.6925,147.701,8901.0
2015-10-15 11:55:00,172.88,172.88,172.66,172.73,5093.0,147.701,147.701,147.5131,147.5729,5093.0
2015-10-15 12:00:00,172.7,173.02,172.69,173.02,5000.0,147.5472,147.8206,147.5387,147.8206,5000.0
2015-10-15 12:05:00,172.97,172.97,172.64,172.64,3850.0,147.7779,147.7779,147.496,147.496,3850.0
2015-10-15 12:10:00,172.72,172.89,172.64,172.69,5393.0,147.5643,147.7096,147.496,147.5387,5393.0
2015-10-15 12:15:00,172.67,172.71,172.55,172.66,4800.0,147.5216,147.5558,147.4191,147.5131,4800.0
2015-10-15 12:20:00,172.69,172.92,172.61,172.79,5080.0,147.5387,147.7352,147.4703,147.6241,5080.0
2015-10-15 12:25:00,172.78,172.83,172.67,172.67,5277.0,147.6156,147.6583,147.5216,147.5216,5277.0
2015-10-15 12:30:00,172.68,172.71,172.58,172.6,5044.0,147.5301,147.5558,147.4447,147.4618,5044.0
2015-10-15 12:35:00,172.6,172.65,172.51,172.6,6529.0,147.4618,147.5045,147.3849,147.4618,6529.0
2015-10-15 12:40:00,172.61,172.73,172.4,172.73,6311.0,147.4703,147.5729,147.2909,147.5729,6311.0
2015-10-15 12:45:00,172.7,172.7,172.49,172.54,6773.0,147.5472,147.5472,147.3678,147.4105,6773.0
2015-10-15 12:50:00,172.61,172.65,172.44,172.5,6182.0,147.4703,147.5045,147.3251,147.3764,6182.0
2015-10-15 12:55:00,172.54,172.6,172.44,172.5,6735.0,147.4105,147.4618,147.3251,147.3764,6735.0
2015-10-15 13:00:00,172.5,172.93,172.44,172.93,6613.0,147.3764,147.7437,147.3251,147.7437,6613.0
2015-10-15 13:05:00,172.95,173.29,172.95,173.24,6290.0,147.7608,148.0513,147.7608,148.0086,6290.0
2015-10-15 13:10:00,173.22,173.47,173.22,173.3,6757.0,147.9915,148.2051,147.9915,148.0598,6757.0
2015-10-15 13:15:00,173.24,173.46,173.23,173.34,3802.0,148.0086,148.1965,148.0,148.094,3802.0
2015-10-15 13:20:00,173.28,173.53,173.28,173.39,3600.0,148.0428,148.2563,148.0428,148.1367,3600.0
2015-10-15 13:25:00,173.41,173.76,173.41,173.64,6704.0,148.1538,148.4528,148.1538,148.3503,6704.0
2015-10-15 13:30:00,173.61,173.64,173.42,173.64,6659.0,148.3247,148.3503,148.1624,148.3503,6659.0
2015-10-15 13:35:00,173.64,173.86,173.63,173.8,8203.0,148.3503,148.5383,148.3418,148.487,8203.0
2015-10-15 13:40:00,173.76,173.76,173.54,173.61,7108.0,148.4528,148.4528,148.2649,148.3247,7108.0
2015-10-15 13:45:00,173.66,173.7,173.56,173.56,2100.0,148.3674,148.4016,148.282,148.282,2100.0
2015-10-15 13:50:00,173.52,173.77,173.49,173.71,4050.0,148.2478,148.4614,148.2222,148.4101,4050.0
2015-10-15 13:55:00,173.72,173.89,173.71,173.77,7240.0,148.4187,148.5639,148.4101,148.4614,7240.0
2015-10-15 14:00:00,173.86,173.99,173.82,173.93,8960.0,148.5383,148.6493,148.5041,148.5981,8960.0
2015-10-15 14:05:00,173.94,173.96,173.72,173.76,6743.0,148.6066,148.6237,148.4187,148.4528,6743.0
2015-10-15 14:10:00,173.78,173.86,173.72,173.76,8734.0,148.4699,148.5383,148.4187,148.4528,8734.0
2015-10-15 14:15:00,173.72,173.83,173.68,173.74,24130.0,148.4187,148.5126,148.3845,148.4358,24130.0
2015-10-15 14:20:00,173.77,173.8,173.57,173.63,9427.0,148.4614,148.487,148.2905,148.3418,9427.0
2015-10-15 14:25:00,173.61,173.61,173.51,173.53,2714.0,148.3247,148.3247,148.2393,148.2563,2714.0
2015-10-15 14:30:00,173.59,173.87,173.59,173.84,8882.0,148.3076,148.5468,148.3076,148.5212,8882.0
2015-10-15 14:35:00,173.82,173.9,173.75,173.85,13573.0,148.5041,148.5725,148.4443,148.5297,13573.0
2015-10-15 14:40:00,173.84,174.03,173.79,174.03,33827.0,148.5212,148.6835,148.4785,148.6835,33827.0
2015-10-15 14:45:00,174.07,174.09,173.89,173.98,3241.0,148.7177,148.7348,148.5639,148.6408,3241.0
2015-10-15 14:50:00,173.92,173.98,173.84,173.93,4903.0,148.5895,148.6408,148.5212,148.5981,4903.0
2015-10-15 14:55:00,173.98,174.14,173.98,174.09,10001.0,148.6408,148.7775,148.6408,148.7348,10001.0
2015-10-15 15:00:00,174.09,174.33,174.09,174.31,4098.0,148.7348,148.9398,148.7348,148.9227,4098.0
2015-10-15 15:05:00,174.25,174.26,173.92,173.93,5954.0,148.8715,148.88,148.5895,148.5981,5954.0
2015-10-15 15:10:00,173.89,174.0,173.83,173.91,8579.0,148.5639,148.6579,148.5126,148.581,8579.0
2015-10-15 15:15:00,173.96,174.1,173.95,174.02,11627.0,148.6237,148.7433,148.6152,148.675,11627.0
2015-10-15 15:20:00,174.04,174.32,174.04,174.27,17521.0,148.6921,148.9313,148.6921,148.8886,17521.0
2015-10-15 15:25:00,174.27,174.4,174.27,174.31,15198.0,148.8886,148.9996,148.8886,148.9227,15198.0
2015-10-15 15:30:00,174.31,174.31,174.16,174.18,35256.0,148.9227,148.9227,148.7946,148.8117,35256.0
2015-10-15 15:35:00,174.16,174.18,173.96,173.98,31626.0,148.7946,148.8117,148.6237,148.6408,31626.0
2015-10-15 15:40:00,173.97,173.99,173.92,173.96,15483.0,148.6323,148.6493,148.5895,148.6237,15483.0
2015-10-15 15:45:00,173.95,174.05,173.9,173.96,38702.0,148.6152,148.7006,148.5725,148.6237,38702.0
2015-10-15 15:50:00,173.98,174.01,173.91,173.93,48035.0,148.6408,148.6664,148.581,148.5981,48035.0
2015-10-15 15:55:00,173.93,174.12,173.93,174.09,88270.0,148.5981,148.7604,148.5981,148.7348,88270.0
2015-10-16 09:30:00,174.95,175.44,174.06,174.99,60543.0,149.4695,149.8882,148.7092,149.5037,60543.0
2015-10-16 09:35:00,174.73,174.86,173.99,173.99,13032.0,149.2816,149.3926,148.6493,148.6493,13032.0
2015-10-16 09:40:00,173.99,174.25,173.73,173.73,5104.0,148.6493,148.8715,148.4272,148.4272,5104.0
2015-10-16 09:45:00,173.69,174.87,173.69,174.86,3055.0,148.393,149.4012,148.393,149.3926,3055.0
2015-10-16 09:50:00,174.83,175.3,174.77,174.86,9866.0,149.367,149.7686,149.3157,149.3926,9866.0
2015-10-16 09:55:00,174.85,175.3,174.8,175.3,3422.0,149.3841,149.7686,149.3414,149.7686,3422.0
2015-10-16 10:00:00,175.16,175.2,174.82,174.84,7593.0,149.6489,149.6831,149.3585,149.3755,7593.0
2015-10-16 10:05:00,174.87,174.87,174.63,174.74,5900.0,149.4012,149.4012,149.1961,149.2901,5900.0
2015-10-16 10:10:00,174.69,174.84,174.57,174.57,5629.0,149.2474,149.3755,149.1449,149.1449,5629.0
2015-10-16 10:15:00,174.51,174.52,174.29,174.43,4159.0,149.0936,149.1022,148.9057,149.0253,4159.0
2015-10-16 10:20:00,174.44,174.51,174.28,174.28,6204.0,149.0338,149.0936,148.8971,148.8971,6204.0
2015-10-16 10:25:00,174.22,174.61,174.19,174.34,7242.0,148.8458,149.179,148.8202,148.9484,7242.0
2015-10-16 10:30:00,174.34,174.34,173.98,173.98,5743.0,148.9484,148.9484,148.6408,148.6408,5743.0
2015-10-16 10:35:00,174.04,174.09,173.91,174.03,3400.0,148.6921,148.7348,148.581,148.6835,3400.0
2015-10-16 10:40:00,174.06,174.07,173.79,173.87,4263.0,148.7092,148.7177,148.4785,148.5468,4263.0
2015-10-16 10:45:00,173.87,173.96,173.77,173.86,4252.0,148.5468,148.6237,148.4614,148.5383,4252.0
2015-10-16 10:50:00,173.91,173.91,173.62,173.77,9609.0,148.581,148.581,148.3332,148.4614,9609.0
2015-10-16 10:55:00,173.78,173.94,173.73,173.9,3031.0,148.4699,148.6066,148.4272,148.5725,3031.0
2015-10-16 11:00:00,174.01,174.14,173.98,174.07,4493.0,148.6664,148.7775,148.6408,148.7177,4493.0
2015-10-16 11:05:00,174.01,174.04,173.87,173.97,5911.0,148.6664,148.6921,148.5468,148.6323,5911.0
2015-10-16 11:10:00,173.99,174.03,173.88,173.94,4003.0,148.6493,148.6835,148.5554,148.6066,4003.0
2015-10-16 11:15:00,173.94,174.18,173.91,174.11,6000.0,148.6066,148.8117,148.581,148.7519,6000.0
2015-10-16 11:20:00,174.07,174.07,173.92,174.0,2200.0,148.7177,148.7177,148.5895,148.6579,2200.0
2015-10-16 11:25:00,174.09,174.28,174.09,174.19,2938.0,148.7348,148.8971,148.7348,148.8202,2938.0
2015-10-16 11:30:00,174.18,174.37,174.17,174.3,3150.0,148.8117,148.974,148.8031,148.9142,3150.0
2015-10-16 11:35:00,174.33,174.35,174.17,174.24,4668.0,148.9398,148.9569,148.8031,148.8629,4668.0
2015-10-16 11:40:00,174.28,174.37,174.16,174.16,3100.0,148.8971,148.974,148.7946,148.7946,3100.0
2015-10-16 11:45:00,174.2,174.52,174.2,174.52,5850.0,148.8288,149.1022,148.8288,149.1022,5850.0
2015-10-16 11:50:00,174.53,174.73,174.49,174.54,3449.0,149.1107,149.2816,149.0765,149.1192,3449.0
2015-10-16 11:55:00,174.49,174.62,174.47,174.62,2850.0,149.0765,149.1876,149.0594,149.1876,2850.0
2015-10-16 12:00:00,174.65,174.68,174.4,174.4,6299.0,149.2132,149.2389,148.9996,148.9996,6299.0
2015-10-16 12:05:00,174.37,174.4,174.18,174.18,5379.0,148.974,148.9996,148.8117,148.8117,5379.0
2015-10-16 12:10:00,174.19,174.23,174.03,174.03,2697.0,148.8202,148.8544,148.6835,148.6835,2697.0
2015-10-16 12:15:00,174.1,174.14,173.97,174.11,4900.0,148.7433,148.7775,148.6323,148.7519,4900.0
2015-10-16 12:20:00,174.06,174.06,173.93,173.94,2750.0,148.7092,148.7092,148.5981,148.6066,2750.0
2015-10-16 12:25:00,173.98,174.04,173.84,173.86,5095.0,148.6408,148.6921,148.5212,148.5383,5095.0
2015-10-16 12:30:00,173.86,173.86,173.72,173.85,4700.0,148.5383,148.5383,148.4187,148.5297,4700.0
2015-10-16 12:35:00,173.87,173.87,173.78,173.85,2850.0,148.5468,148.5468,148.4699,148.5297,2850.0
2015-10-16 12:40:00,173.84,173.84,173.72,173.8,2606.0,148.5212,148.5212,148.4187,148.487,2606.0
2015-10-16 12:45:00,173.78,173.92,173.78,173.9,3609.0,148.4699,148.5895,148.4699,148.5725,3609.0
2015-10-16 12:50:00,173.92,174.05,173.92,174.05,4600.0,148.5895,148.7006,148.5895,148.7006,4600.0
2015-10-16 12:55:00,174.02,174.05,173.87,173.87,1836.0,148.675,148.7006,148.5468,148.5468,1836.0
2015-10-16 13:00:00,173.88,173.91,173.79,173.88,5848.0,148.5554,148.581,148.4785,148.5554,5848.0
2015-10-16 13:05:00,173.86,173.86,173.7,173.85,30969.0,148.5383,148.5383,148.4016,148.5297,30969.0
2015-10-16 13:10:00,173.85,174.0,173.82,173.82,3600.0,148.5297,148.6579,148.5041,148.5041,3600.0
2015-10-16 13:15:00,173.82,173.97,173.76,173.94,3100.0,148.5041,148.6323,148.4528,148.6066,3100.0
2015-10-16 13:20:00,173.94,173.96,173.73,173.74,2175.0,148.6066,148.6237,148.4272,148.4358,2175.0
2015-10-16 13:25:00,173.76,173.97,173.75,173.86,5528.0,148.4528,148.6323,148.4443,148.5383,5528.0
2015-10-16 13:30:00,173.87,173.93,173.75,173.75,5065.0,148.5468,148.5981,148.4443,148.4443,5065.0
2015-10-16 13:35:00,173.77,173.9,173.76,173.8,4861.0,148.4614,148.5725,148.4528,148.487,4861.0
2015-10-16 13:40:00,173.82,173.85,173.76,173.78,4500.0,148.5041,148.5297,148.4528,148.4699,4500.0
2015-10-16 13:45:00,173.78,173.8,173.69,173.77,9900.0,148.4699,148.487,148.393,148.4614,9900.0
2015-10-16 13:50:00,173.75,173.93,173.75,173.93,10695.0,148.4443,148.5981,148.4443,148.5981,10695.0
2015-10-16 13:55:00,173.9,173.9,173.8,173.8,10185.0,148.5725,148.5725,148.487,148.487,10185.0
2015-10-16 14:00:00,173.81,173.85,173.71,173.84,11770.0,148.4956,148.5297,148.4101,148.5212,11770.0
2015-10-16 14:05:00,173.82,173.94,173.75,173.78,8925.0,148.5041,148.6066,148.4443,148.4699,8925.0
2015-10-16 14:10:00,173.78,174.06,173.76,174.03,4900.0,148.4699,148.7092,148.4528,148.6835,4900.0
2015-10-16 14:15:00,174.06,174.11,173.95,173.96,7068.0,148.7092,148.7519,148.6152,148.6237,7068.0
2015-10-16 14:20:00,173.95,174.09,173.88,174.09,12156.0,148.6152,148.7348,148.5554,148.7348,12156.0
2015-10-16 14:25:00,174.16,174.23,174.02,174.09,5143.0,148.7946,148.8544,148.675,148.7348,5143.0
2015-10-16 14:30:00,174.12,174.13,174.02,174.02,1100.0,148.7604,148.769,148.675,148.675,1100.0
2015-10-16 14:35:00,174.0,174.2,173.99,174.06,6540.0,148.6579,148.8288,148.6493,148.7092,6540.0
2015-10-16 14:40:00,174.04,174.14,173.96,174.14,7741.0,148.6921,148.7775,148.6237,148.7775,7741.0
2015-10-16 14:45:00,174.14,174.17,173.99,174.04,4887.0,148.7775,148.8031,148.6493,148.6921,4887.0
2015-10-16 14:50:00,174.05,174.3,174.0,174.21,7167.0,148.7006,148.9142,148.6579,148.8373,7167.0
2015-10-16 14:55:00,174.22,174.26,174.1,174.1,9367.0,148.8458,148.88,148.7433,148.7433,9367.0
2015-10-16 15:00:00,174.1,174.22,174.06,174.15,6346.0,148.7433,148.8458,148.7092,148.786,6346.0
2015-10-16 15:05:00,174.16,174.24,173.93,173.99,14452.0,148.7946,148.8629,148.5981,148.6493,14452.0
2015-10-16 15:10:00,174.02,174.04,173.94,173.98,15908.0,148.675,148.6921,148.6066,148.6408,15908.0
2015-10-16 15:15:00,174.01,174.17,173.97,174.11,18221.0,148.6664,148.8031,148.6323,148.7519,18221.0
2015-10-16 15:20:00,174.14,174.17,174.08,174.11,8210.0,148.7775,148.8031,148.7262,148.7519,8210.0
2015-10-16 15:25:00,174.12,174.2,174.06,174.15,19358.0,148.7604,148.8288,148.7092,148.786,19358.0
2015-10-16 15:30:00,174.19,174.28,174.12,174.2,44533.0,148.8202,148.8971,148.7604,148.8288,44533.0
2015-10-16 15:35:00,174.2,174.44,174.2,174.35,11920.0,148.8288,149.0338,148.8288,148.9569,11920.0
2015-10-16 15:40:00,174.34,174.44,174.31,174.39,20783.0,148.9484,149.0338,148.9227,148.9911,20783.0
2015-10-16 15:45:00,174.41,174.51,174.27,174.42,31260.0,149.0082,149.0936,148.8886,149.0167,31260.0
2015-10-16 15:50:00,174.43,174.67,174.4,174.67,57298.0,149.0253,149.2303,148.9996,149.2303,57298.0
2015-10-16 15:55:00,174.69,174.91,174.64,174.88,71177.0,149.2474,149.4354,149.2047,149.4097,71177.0
2015-10-19 09:30:00,174.06,174.55,173.81,173.98,7712.0,148.7092,149.1278,148.4956,148.6408,7712.0
2015-10-19 09:35:00,174.13,174.39,174.0,174.0,6745.0,148.769,148.9911,148.6579,148.6579,6745.0
2015-10-19 09:40:00,173.96,174.0,173.67,173.94,7020.0,148.6237,148.6579,148.376,148.6066,7020.0
2015-10-19 09:45:00,173.95,174.03,173.87,173.89,2100.0,148.6152,148.6835,148.5468,148.5639,2100.0
2015-10-19 09:50:00,173.9,174.07,173.87,174.04,4933.0,148.5725,148.7177,148.5468,148.6921,4933.0
2015-10-19 09:55:00,174.05,174.06,173.76,173.82,3726.0,148.7006,148.7092,148.4528,148.5041,3726.0
2015-10-19 10:00:00,173.84,173.88,172.87,173.75,40736.0,148.5212,148.5554,147.6925,148.4443,40736.0
2015-10-19 10:05:00,173.76,173.76,173.59,173.72,8458.0,148.4528,148.4528,148.3076,148.4187,8458.0
2015-10-19 10:10:00,173.73,174.45,173.73,174.45,3850.0,148.4272,149.0424,148.4272,149.0424,3850.0
2015-10-19 10:15:00,174.47,174.47,174.08,174.14,4214.0,149.0594,149.0594,148.7262,148.7775,4214.0
2015-10-19 10:20:00,174.2,174.34,174.06,174.25,6737.0,148.8288,148.9484,148.7092,148.8715,6737.0
2015-10-19 10:25:00,174.25,174.4,174.25,174.4,3256.0,148.8715,148.9996,148.8715,148.9996,3256.0
2015-10-19 10:30:00,174.36,174.4,174.13,174.18,8814.0,148.9655,148.9996,148.769,148.8117,8814.0
2015-10-19 10:35:00,174.11,174.34,174.04,174.21,2800.0,148.7519,148.9484,148.6921,148.8373,2800.0
2015-10-19 10:40:00,174.29,174.33,174.14,174.33,2300.0,148.9057,148.9398,148.7775,148.9398,2300.0
2015-10-19 10:45:00,174.23,174.28,174.07,174.07,2659.0,148.8544,148.8971,148.7177,148.7177,2659.0
2015-10-19 10:50:00,174.11,174.11,173.89,173.94,4522.0,148.7519,148.7519,148.5639,148.6066,4522.0
2015-10-19 10:55:00,173.93,174.28,173.91,174.27,3400.0,148.5981,148.8971,148.581,148.8886,3400.0
2015-10-19 11:00:00,174.2,174.23,174.0,174.04,4145.0,148.8288,148.8544,148.6579,148.6921,4145.0
2015-10-19 11:05:00,174.0,174.09,173.86,174.0,10223.0,148.6579,148.7348,148.5383,148.6579,10223.0
2015-10-19 11:10:00,174.04,174.15,173.94,174.02,3416.0,148.6921,148.786,148.6066,148.675,3416.0
2015-10-19 11:15:00,173.98,174.14,173.97,174.13,4347.0,148.6408,148.7775,148.6323,148.769,4347.0
2015-10-19 11:20:00,174.06,174.25,174.06,174.18,3090.0,148.7092,148.8715,148.7092,148.8117,3090.0
2015-10-19 11:25:00,174.1,174.18,174.02,174.06,3300.0,148.7433,148.8117,148.675,148.7092,3300.0
2015-10-19 11:30:00,174.11,174.33,174.11,174.26,6286.0,148.7519,148.9398,148.7519,148.88,6286.0
2015-10-19 11:35:00,174.26,174.48,174.26,174.48,3319.0,148.88,149.068,148.88,149.068,3319.0
2015-10-19 11:40:00,174.5,174.53,174.26,174.29,2590.0,149.0851,149.1107,148.88,148.9057,2590.0
2015-10-19 11:45:00,174.29,174.41,174.27,174.31,6539.0,148.9057,149.0082,148.8886,148.9227,6539.0
2015-10-19 11:50:00,174.36,174.53,174.36,174.49,7004.0,148.9655,149.1107,148.9655,149.0765,7004.0
2015-10-19 11:55:00,174.37,174.38,174.1,174.1,6161.0,148.974,148.9825,148.7433,148.7433,6161.0
2015-10-19 12:00:00,174.09,174.24,174.07,174.13,5864.0,148.7348,148.8629,148.7177,148.769,5864.0
2015-10-19 12:05:00,174.11,174.19,174.11,174.18,4100.0,148.7519,148.8202,148.7519,148.8117,4100.0
2015-10-19 12:10:00,174.24,174.29,174.13,174.18,3801.0,148.8629,148.9057,148.769,148.8117,3801.0
2015-10-19 12:15:00,174.2,174.37,174.2,174.27,3582.0,148.8288,148.974,148.8288,148.8886,3582.0
2015-10-19 12:20:00,174.33,174.36,174.07,174.18,5550.0,148.9398,148.9655,148.7177,148.8117,5550.0
2015-10-19 12:25:00,174.13,174.27,174.04,174.27,5471.0,148.769,148.8886,148.6921,148.8886,5471.0
2015-10-19 12:30:00,174.28,174.28,174.06,174.16,3053.0,148.8971,148.8971,148.7092,148.7946,3053.0
2015-10-19 12:35:00,174.17,174.32,174.15,174.26,3532.0,148.8031,148.9313,148.786,148.88,3532.0
2015-10-19 12:40:00,174.3,174.37,174.27,174.37,2583.0,148.9142,148.974,148.8886,148.974,2583.0
2015-10-19 12:45:00,174.39,174.41,174.21,174.23,2547.0,148.9911,149.0082,148.8373,148.8544,2547.0
2015-10-19 12:50:00,174.25,174.36,174.18,174.36,3044.0,148.8715,148.9655,148.8117,148.9655,3044.0
2015-10-19 12:55:00,174.4,174.46,174.35,174.41,2952.0,148.9996,149.0509,148.9569,149.0082,2952.0
2015-10-19 13:00:00,174.45,174.45,174.28,174.35,2400.0,149.0424,149.0424,148.8971,148.9569,2400.0
2015-10-19 13:05:00,174.31,174.34,174.26,174.34,1300.0,148.9227,148.9484,148.88,148.9484,1300.0
2015-10-19 13:10:00,174.35,174.35,174.18,174.24,2466.0,148.9569,148.9569,148.8117,148.8629,2466.0
2015-10-19 13:15:00,174.25,174.37,174.25,174.3,2900.0,148.8715,148.974,148.8715,148.9142,2900.0
2015-10-19 13:20:00,174.28,174.36,174.11,174.3,3558.0,148.8971,148.9655,148.7519,148.9142,3558.0
2015-10-19 13:25:00,174.27,174.44,174.25,174.34,4945.0,148.8886,149.0338,148.8715,148.9484,4945.0
2015-10-19 13:30:00,174.31,174.38,174.23,174.26,2069.0,148.9227,148.9825,148.8544,148.88,2069.0
2015-10-19 13:35:00,174.16,174.34,174.16,174.34,4695.0,148.7946,148.9484,148.7946,148.9484,4695.0
2015-10-19 13:40:00,174.34,174.36,174.22,174.33,2804.0,148.9484,148.9655,148.8458,148.9398,2804.0
2015-10-19 13:45:00,174.22,174.29,174.14,174.14,2310.0,148.8458,148.9057,148.7775,148.7775,2310.0
2015-10-19 13:50:00,174.15,174.37,174.15,174.37,2800.0,148.786,148.974,148.786,148.974,2800.0
2015-10-19 13:55:00,174.29,174.29,174.19,174.23,2193.0,148.9057,148.9057,148.8202,148.8544,2193.0
2015-10-19 14:00:00,174.2,174.2,174.02,174.11,4015.0,148.8288,148.8288,148.675,148.7519,4015.0
2015-10-19 14:05:00,174.13,174.16,173.97,174.0,4735.0,148.769,148.7946,148.6323,148.6579,4735.0
2015-10-19 14:10:00,173.97,174.18,173.9,174.18,4042.0,148.6323,148.8117,148.5725,148.8117,4042.0
2015-10-19 14:15:00,174.17,174.17,173.98,174.12,5483.0,148.8031,148.8031,148.6408,148.7604,5483.0
2015-10-19 14:20:00,174.04,174.05,173.87,174.01,3735.0,148.6921,148.7006,148.5468,148.6664,3735.0
2015-10-19 14:25:00,173.93,174.14,173.92,174.09,6142.0,148.5981,148.7775,148.5895,148.7348,6142.0
2015-10-19 14:30:00,174.16,174.21,174.03,174.03,3977.0,148.7946,148.8373,148.6835,148.6835,3977.0
2015-10-19 14:35:00,174.07,174.25,174.04,174.16,4000.0,148.7177,148.8715,148.6921,148.7946,4000.0
2015-10-19 14:40:00,174.16,174.23,174.06,174.06,2900.0,148.7946,148.8544,148.7092,148.7092,2900.0
2015-10-19 14:45:00,174.04,174.1,173.99,174.04,3155.0,148.6921,148.7433,148.6493,148.6921,3155.0
2015-10-19 14:50:00,173.96,174.07,173.96,174.02,2200.0,148.6237,148.7177,148.6237,148.675,2200.0
2015-10-19 14:55:00,173.92,174.03,173.9,174.02,2500.0,148.5895,148.6835,148.5725,148.675,2500.0
2015-10-19 15:00:00,174.0,174.26,173.99,174.26,5257.0,148.6579,148.88,148.6493,148.88,5257.0
2015-10-19 15:05:00,174.3,174.3,174.14,174.2,3300.0,148.9142,148.9142,148.7775,148.8288,3300.0
2015-10-19 15:10:00,174.13,174.27,174.12,174.22,4050.0,148.769,148.8886,148.7604,148.8458,4050.0
2015-10-19 15:15:00,174.2,174.31,174.11,174.22,7652.0,148.8288,148.9227,148.7519,148.8458,7652.0
2015-10-19 15:20:00,174.23,174.31,174.22,174.24,8022.0,148.8544,148.9227,148.8458,148.8629,8022.0
2015-10-19 15:25:00,174.24,174.38,174.21,174.21,8762.0,148.8629,148.9825,148.8373,148.8373,8762.0
2015-10-19 15:30:00,174.21,174.28,174.15,174.18,8137.0,148.8373,148.8971,148.786,148.8117,8137.0
2015-10-19 15:35:00,174.14,174.36,174.14,174.15,9614.0,148.7775,148.9655,148.7775,148.786,9614.0
2015-10-19 15:40:00,174.1,174.24,174.09,174.24,9005.0,148.7433,148.8629,148.7348,148.8629,9005.0
2015-10-19 15:45:00,174.23,174.3,174.1,174.3,12699.0,148.8544,148.9142,148.7433,148.9142,12699.0
2015-10-19 15:50:00,174.28,174.32,174.2,174.32,16825.0,148.8971,148.9313,148.8288,148.9313,16825.0
2015-10-19 15:55:00,174.28,174.63,174.24,174.58,26972.0,148.8971,149.1961,148.8629,149.1534,26972.0
2015-10-20 09:30:00,173.69,174.28,173.63,173.95,8724.0,148.393,148.8971,148.3418,148.6152,8724.0
2015-10-20 09:35:00,173.71,173.71,173.19,173.34,5507.0,148.4101,148.4101,147.9659,148.094,5507.0
2015-10-20 09:40:00,173.34,173.98,173.34,173.76,9320.0,148.094,148.6408,148.094,148.4528,9320.0
2015-10-20 09:45:00,173.85,174.25,173.73,174.23,3600.0,148.5297,148.8715,148.4272,148.8544,3600.0
2015-10-20 09:50:00,174.28,174.55,174.23,174.43,3150.0,148.8971,149.1278,148.8544,149.0253,3150.0
2015-10-20 09:55:00,174.44,174.52,174.11,174.11,8460.0,149.0338,149.1022,148.7519,148.7519,8460.0
2015-10-20 10:00:00,174.21,174.37,174.06,174.37,16080.0,148.8373,148.974,148.7092,148.974,16080.0
2015-10-20 10:05:00,174.47,174.47,174.33,174.35,3355.0,149.0594,149.0594,148.9398,148.9569,3355.0
2015-10-20 10:10:00,174.32,174.55,174.29,174.55,6550.0,148.9313,149.1278,148.9057,149.1278,6550.0
2015-10-20 10:15:00,174.57,174.62,174.38,174.58,5070.0,149.1449,149.1876,148.9825,149.1534,5070.0
2015-10-20 10:20:00,174.59,174.62,174.44,174.44,2734.0,149.162,149.1876,149.0338,149.0338,2734.0
2015-10-20 10:25:00,174.44,174.52,174.39,174.52,2300.0,149.0338,149.1022,148.9911,149.1022,2300.0
2015-10-20 10:30:00,174.6,174.68,174.45,174.64,4988.0,149.1705,149.2389,149.0424,149.2047,4988.0
2015-10-20 10:35:00,174.67,174.99,174.67,174.98,1551.0,149.2303,149.5037,149.2303,149.4952,1551.0
2015-10-20 10:40:00,174.99,175.25,174.98,175.24,11541.0,149.5037,149.7258,149.4952,149.7173,11541.0
2015-10-20 10:45:00,175.34,175.34,175.2,175.26,5860.0,149.8027,149.8027,149.6831,149.7344,5860.0
2015-10-20 10:50:00,175.27,175.27,175.04,175.04,6049.0,149.7429,149.7429,149.5464,149.5464,6049.0
2015-10-20 10:55:00,175.1,175.15,174.82,174.82,3395.0,149.5977,149.6404,149.3585,149.3585,3395.0
2015-10-20 11:00:00,174.79,174.86,174.79,174.79,2344.0,149.3328,149.3926,149.3328,149.3328,2344.0
2015-10-20 11:05:00,174.64,174.69,174.56,174.62,3722.0,149.2047,149.2474,149.1363,149.1876,3722.0
2015-10-20 11:10:00,174.66,174.66,174.46,174.46,3118.0,149.2218,149.2218,149.0509,149.0509,3118.0
2015-10-20 11:15:00,174.45,174.5,174.39,174.45,3920.0,149.0424,149.0851,148.9911,149.0424,3920.0
2015-10-20 11:20:00,174.45,174.45,174.37,174.37,3720.0,149.0424,149.0424,148.974,148.974,3720.0
2015-10-20 11:25:00,174.38,174.47,174.32,174.42,6608.0,148.9825,149.0594,148.9313,149.0167,6608.0
2015-10-20 11:30:00,174.42,174.43,174.31,174.34,3641.0,149.0167,149.0253,148.9227,148.9484,3641.0
2015-10-20 11:35:00,174.32,174.35,174.18,174.29,3310.0,148.9313,148.9569,148.8117,148.9057,3310.0
2015-10-20 11:40:00,174.31,174.43,174.31,174.43,1550.0,148.9227,149.0253,148.9227,149.0253,1550.0
2015-10-20 11:45:00,174.35,174.52,174.32,174.4,3779.0,148.9569,149.1022,148.9313,148.9996,3779.0
2015-10-20 11:50:00,174.37,174.45,174.27,174.32,5720.0,148.974,149.0424,148.8886,148.9313,5720.0
2015-10-20 11:55:00,174.3,174.5,174.17,174.44,3900.0,148.9142,149.0851,148.8031,149.0338,3900.0
2015-10-20 12:00:00,174.38,174.45,174.26,174.36,2903.0,148.9825,149.0424,148.88,148.9655,2903.0
2015-10-20 12:05:00,174.32,174.44,174.28,174.44,2815.0,148.9313,149.0338,148.8971,149.0338,2815.0
2015-10-20 12:10:00,174.46,174.48,174.41,174.48,845.0,149.0509,149.068,149.0082,149.068,845.0
2015-10-20 12:15:00,174.39,174.41,174.25,174.29,3000.0,148.9911,149.0082,148.8715,148.9057,3000.0
2015-10-20 12:20:00,174.28,174.32,174.24,174.29,3108.0,148.8971,148.9313,148.8629,148.9057,3108.0
2015-10-20 12:25:00,174.24,174.35,174.24,174.33,2400.0,148.8629,148.9569,148.8629,148.9398,2400.0
2015-10-20 12:30:00,174.31,174.31,174.16,174.16,3300.0,148.9227,148.9227,148.7946,148.7946,3300.0
2015-10-20 12:35:00,174.18,174.19,173.98,173.98,7518.0,148.8117,148.8202,148.6408,148.6408,7518.0
2015-10-20 12:40:00,174.01,174.09,173.93,174.02,4657.0,148.6664,148.7348,148.5981,148.675,4657.0
2015-10-20 12:45:00,174.04,174.22,174.01,174.11,2800.0,148.6921,148.8458,148.6664,148.7519,2800.0
2015-10-20 12:50:00,174.06,174.11,173.98,174.09,4600.0,148.7092,148.7519,148.6408,148.7348,4600.0
2015-10-20 12:55:00,174.1,174.17,174.03,174.16,1910.0,148.7433,148.8031,148.6835,148.7946,1910.0
2015-10-20 13:00:00,174.11,174.12,174.03,174.06,2879.0,148.7519,148.7604,148.6835,148.7092,2879.0
2015-10-20 13:05:00,174.08,174.12,173.94,173.94,4301.0,148.7262,148.7604,148.6066,148.6066,4301.0
2015-10-20 13:10:00,173.99,174.07,173.99,174.06,3900.0,148.6493,148.7177,148.6493,148.7092,3900.0
2015-10-20 13:15:00,174.08,174.16,173.99,173.99,4069.0,148.7262,148.7946,148.6493,148.6493,4069.0
2015-10-20 13:20:00,174.04,174.05,173.96,173.96,2007.0,148.6921,148.7006,148.6237,148.6237,2007.0
2015-10-20 13:25:00,173.98,173.98,173.83,173.86,4530.0,148.6408,148.6408,148.5126,148.5383,4530.0
2015-10-20 13:30:00,173.81,173.82,173.75,173.8,4317.0,148.4956,148.5041,148.4443,148.487,4317.0
2015-10-20 13:35:00,173.79,173.86,173.69,173.86,9430.0,148.4785,148.5383,148.393,148.5383,9430.0
2015-10-20 13:40:00,173.89,174.06,173.86,174.06,2510.0,148.5639,148.7092,148.5383,148.7092,2510.0
2015-10-20 13:45:00,174.01,174.06,173.94,173.96,5137.0,148.6664,148.7092,148.6066,148.6237,5137.0
2015-10-20 13:50:00,173.96,174.12,173.84,174.1,3016.0,148.6237,148.7604,148.5212,148.7433,3016.0
2015-10-20 13:55:00,174.09,174.15,174.04,174.04,4046.0,148.7348,148.786,148.6921,148.6921,4046.0
2015-10-20 14:00:00,174.01,174.26,173.98,174.26,5500.0,148.6664,148.88,148.6408,148.88,5500.0
2015-10-20 14:05:00,174.28,174.28,174.15,174.2,2100.0,148.8971,148.8971,148.786,148.8288,2100.0
2015-10-20 14:10:00,174.23,174.3,174.21,174.25,3836.0,148.8544,148.9142,148.8373,148.8715,3836.0
2015-10-20 14:15:00,174.22,174.22,174.15,174.22,2330.0,148.8458,148.8458,148.786,148.8458,2330.0
2015-10-20 14:20:00,174.18,174.2,174.12,174.18,3603.0,148.8117,148.8288,148.7604,148.8117,3603.0
2015-10-20 14:25:00,174.11,174.4,174.09,174.37,5291.0,148.7519,148.9996,148.7348,148.974,5291.0
2015-10-20 14:30:00,174.36,174.41,174.11,174.12,3270.0,148.9655,149.0082,148.7519,148.7604,3270.0
2015-10-20 14:35:00,174.11,174.15,174.05,174.09,6303.0,148.7519,148.786,148.7006,148.7348,6303.0
2015-10-20 14:40:00,174.11,174.27,174.11,174.16,4974.0,148.7519,148.8886,148.7519,148.7946,4974.0
2015-10-20 14:45:00,174.26,174.39,174.22,174.39,2207.0,148.88,148.9911,148.8458,148.9911,2207.0
2015-10-20 14:50:00,174.36,174.44,174.23,174.44,34063.0,148.9655,149.0338,148.8544,149.0338,34063.0
2015-10-20 14:55:00,174.39,174.73,174.39,174.73,13692.0,148.9911,149.2816,148.9911,149.2816,13692.0
2015-10-20 15:00:00,174.77,174.81,174.67,174.79,13106.0,149.3157,149.3499,149.2303,149.3328,13106.0
2015-10-20 15:05:00,174.76,174.85,174.7,174.82,12160.0,149.3072,149.3841,149.2559,149.3585,12160.0
2015-10-20 15:10:00,174.84,174.88,174.71,174.77,15289.0,149.3755,149.4097,149.2645,149.3157,15289.0
2015-10-20 15:15:00,174.74,174.87,174.57,174.62,13142.0,149.2901,149.4012,149.1449,149.1876,13142.0
2015-10-20 15:20:00,174.58,174.73,174.58,174.68,22572.0,149.1534,149.2816,149.1534,149.2389,22572.0
2015-10-20 15:25:00,174.65,174.72,174.58,174.58,5438.0,149.2132,149.273,149.1534,149.1534,5438.0
2015-10-20 15:30:00,174.59,174.61,174.44,174.49,11295.0,149.162,149.179,149.0338,149.0765,11295.0
2015-10-20 15:35:00,174.51,174.67,174.49,174.63,19787.0,149.0936,149.2303,149.0765,149.1961,19787.0
2015-10-20 15:40:00,174.62,174.62,174.47,174.5,14500.0,149.1876,149.1876,149.0594,149.0851,14500.0
2015-10-20 15:45:00,174.53,174.58,174.23,174.3,28446.0,149.1107,149.1534,148.8544,148.9142,28446.0
2015-10-20 15:50:00,174.26,174.46,174.21,174.44,13300.0,148.88,149.0509,148.8373,149.0338,13300.0
2015-10-20 15:55:00,174.42,174.47,174.31,174.44,34322.0,149.0167,149.0594,148.9227,149.0338,34322.0
2015-10-21 09:30:00,175.69,176.05,174.58,175.27,21158.0,150.1018,150.4093,149.1534,149.7429,21158.0
2015-10-21 09:35:00,175.28,175.31,174.43,174.62,8961.0,149.7515,149.7771,149.0253,149.1876,8961.0
2015-10-21 09:40:00,174.62,174.96,174.47,174.76,8817.0,149.1876,149.4781,149.0594,149.3072,8817.0
2015-10-21 09:45:00,174.76,175.15,174.76,174.97,8550.0,149.3072,149.6404,149.3072,149.4866,8550.0
2015-10-21 09:50:00,175.04,175.52,174.93,175.23,27320.0,149.5464,149.9565,149.4524,149.7087,27320.0
2015-10-21 09:55:00,175.22,175.23,174.58,174.69,38711.0,149.7002,149.7087,149.1534,149.2474,38711.0
2015-10-21 10:00:00,174.64,174.65,174.33,174.42,5029.0,149.2047,149.2132,148.9398,149.0167,5029.0
2015-10-21 10:05:00,174.51,174.57,174.23,174.34,7338.0,149.0936,149.1449,148.8544,148.9484,7338.0
2015-10-21 10:10:00,174.53,174.65,174.53,174.55,3127.0,149.1107,149.2132,149.1107,149.1278,3127.0
2015-10-21 10:15:00,174.53,174.94,174.53,174.84,5852.0,149.1107,149.461,149.1107,149.3755,5852.0
2015-10-21 10:20:00,174.83,174.98,174.78,174.9,5550.0,149.367,149.4952,149.3243,149.4268,5550.0
2015-10-21 10:25:00,174.85,174.88,174.58,174.66,4302.0,149.3841,149.4097,149.1534,149.2218,4302.0
2015-10-21 10:30:00,174.61,174.77,174.55,174.73,5205.0,149.179,149.3157,149.1278,149.2816,5205.0
2015-10-21 10:35:00,174.72,174.84,174.42,174.48,6958.0,149.273,149.3755,149.0167,149.068,6958.0
2015-10-21 10:40:00,174.46,174.8,174.46,174.8,3888.0,149.0509,149.3414,149.0509,149.3414,3888.0
2015-10-21 10:45:00,174.77,174.85,174.73,174.77,2486.0,149.3157,149.3841,149.2816,149.3157,2486.0
2015-10-21 10:50:00,174.78,174.97,174.78,174.9,3348.0,149.3243,149.4866,149.3243,149.4268,3348.0
2015-10-21 10:55:00,174.91,175.09,174.88,174.92,11712.0,149.4354,149.5891,149.4097,149.4439,11712.0
2015-10-21 11:00:00,174.97,175.05,174.79,174.86,10251.0,149.4866,149.555,149.3328,149.3926,10251.0
2015-10-21 11:05:00,174.78,174.93,174.75,174.82,2092.0,149.3243,149.4524,149.2987,149.3585,2092.0
2015-10-21 11:10:00,174.73,174.78,174.69,174.73,1800.0,149.2816,149.3243,149.2474,149.2816,1800.0
2015-10-21 11:15:00,174.74,174.95,174.74,174.94,10298.0,149.2901,149.4695,149.2901,149.461,10298.0
2015-10-21 11:20:00,174.89,175.02,174.85,175.02,3050.0,149.4183,149.5293,149.3841,149.5293,3050.0
2015-10-21 11:25:00,174.99,175.06,174.87,174.99,15611.0,149.5037,149.5635,149.4012,149.5037,15611.0
2015-10-21 11:30:00,174.99,175.14,174.89,175.14,10371.0,149.5037,149.6319,149.4183,149.6319,10371.0
2015-10-21 11:35:00,175.15,175.23,175.05,175.19,8997.0,149.6404,149.7087,149.555,149.6746,8997.0
2015-10-21 11:40:00,175.18,175.18,174.97,174.97,6301.0,149.666,149.666,149.4866,149.4866,6301.0
2015-10-21 11:45:00,174.97,175.07,174.93,174.96,3903.0,149.4866,149.5721,149.4524,149.4781,3903.0
2015-10-21 11:50:00,174.97,175.13,174.89,174.9,7999.0,149.4866,149.6233,149.4183,149.4268,7999.0
2015-10-21 11:55:00,174.85,174.99,174.8,174.92,5100.0,149.3841,149.5037,149.3414,149.4439,5100.0
2015-10-21 12:00:00,174.92,175.06,174.89,174.92,5220.0,149.4439,149.5635,149.4183,149.4439,5220.0
2015-10-21 12:05:00,174.97,175.15,174.97,175.15,1900.0,149.4866,149.6404,149.4866,149.6404,1900.0
2015-10-21 12:10:00,175.03,175.12,174.94,175.05,9126.0,149.5379,149.6148,149.461,149.555,9126.0
2015-10-21 12:15:00,175.0,175.04,174.92,175.02,3289.0,149.5122,149.5464,149.4439,149.5293,3289.0
2015-10-21 12:20:00,175.0,175.09,174.99,175.07,4704.0,149.5122,149.5891,149.5037,149.5721,4704.0
2015-10-21 12:25:00,175.09,175.09,174.99,175.05,4744.0,149.5891,149.5891,149.5037,149.555,4744.0
2015-10-21 12:30:00,175.02,175.09,174.98,174.98,8576.0,149.5293,149.5891,149.4952,149.4952,8576.0
2015-10-21 12:35:00,174.97,175.1,174.97,175.05,8062.0,149.4866,149.5977,149.4866,149.555,8062.0
2015-10-21 12:40:00,175.05,175.08,174.98,175.03,10743.0,149.555,149.5806,149.4952,149.5379,10743.0
2015-10-21 12:45:00,175.07,175.09,174.98,175.04,17475.0,149.5721,149.5891,149.4952,149.5464,17475.0
2015-10-21 12:50:00,175.06,175.06,174.96,174.97,6725.0,149.5635,149.5635,149.4781,149.4866,6725.0
2015-10-21 12:55:00,174.97,175.07,174.92,174.94,4960.0,149.4866,149.5721,149.4439,149.461,4960.0
2015-10-21 13:00:00,174.89,174.92,174.78,174.83,4649.0,149.4183,149.4439,149.3243,149.367,4649.0
2015-10-21 13:05:00,174.79,174.88,174.73,174.84,2742.0,149.3328,149.4097,149.2816,149.3755,2742.0
2015-10-21 13:10:00,174.83,174.87,174.76,174.83,5018.0,149.367,149.4012,149.3072,149.367,5018.0
2015-10-21 13:15:00,174.8,174.8,174.47,174.47,3408.0,149.3414,149.3414,149.0594,149.0594,3408.0
2015-10-21 13:20:00,174.35,174.47,174.3,174.32,2494.0,148.9569,149.0594,148.9142,148.9313,2494.0
2015-10-21 13:25:00,174.32,174.32,174.03,174.03,5157.0,148.9313,148.9313,148.6835,148.6835,5157.0
2015-10-21 13:30:00,174.05,174.25,173.87,174.19,4874.0,148.7006,148.8715,148.5468,148.8202,4874.0
2015-10-21 13:35:00,174.13,174.21,174.05,174.13,3155.0,148.769,148.8373,148.7006,148.769,3155.0
2015-10-21 13:40:00,174.14,174.27,174.13,174.18,3258.0,148.7775,148.8886,148.769,148.8117,3258.0
2015-10-21 13:45:00,174.21,174.3,174.18,174.21,4008.0,148.8373,148.9142,148.8117,148.8373,4008.0
2015-10-21 13:50:00,174.17,174.28,174.12,174.22,3953.0,148.8031,148.8971,148.7604,148.8458,3953.0
2015-10-21 13:55:00,174.19,174.2,174.1,174.1,2684.0,148.8202,148.8288,148.7433,148.7433,2684.0
2015-10-21 14:00:00,174.09,174.14,174.02,174.11,10172.0,148.7348,148.7775,148.675,148.7519,10172.0
2015-10-21 14:05:00,174.15,174.33,174.12,174.2,8474.0,148.786,148.9398,148.7604,148.8288,8474.0
2015-10-21 14:10:00,174.23,174.23,174.04,174.18,6654.0,148.8544,148.8544,148.6921,148.8117,6654.0
2015-10-21 14:15:00,174.15,174.29,174.15,174.27,2666.0,148.786,148.9057,148.786,148.8886,2666.0
2015-10-21 14:20:00,174.29,174.29,174.16,174.24,4562.0,148.9057,148.9057,148.7946,148.8629,4562.0
2015-10-21 14:25:00,174.19,174.25,174.12,174.22,6767.0,148.8202,148.8715,148.7604,148.8458,6767.0
2015-10-21 14:30:00,174.27,174.29,174.2,174.22,7840.0,148.8886,148.9057,148.8288,148.8458,7840.0
2015-10-21 14:35:00,174.26,174.6,174.17,174.6,11941.0,148.88,149.1705,148.8031,149.1705,11941.0
2015-10-21 14:40:00,174.61,174.72,174.57,174.72,3029.0,149.179,149.273,149.1449,149.273,3029.0
2015-10-21 14:45:00,174.67,174.68,174.49,174.59,8495.0,149.2303,149.2389,149.0765,149.162,8495.0
2015-10-21 14:50:00,174.64,174.64,174.52,174.53,3763.0,149.2047,149.2047,149.1022,149.1107,3763.0
2015-10-21 14:55:00,174.49,174.51,174.39,174.41,2100.0,149.0765,149.0936,148.9911,149.0082,2100.0
2015-10-21 15:00:00,174.45,174.5,174.41,174.43,7335.0,149.0424,149.0851,149.0082,149.0253,7335.0
2015-10-21 15:05:00,174.43,174.52,174.41,174.52,6848.0,149.0253,149.1022,149.0082,149.1022,6848.0
2015-10-21 15:10:00,174.5,174.5,174.22,174.25,5989.0,149.0851,149.0851,148.8458,148.8715,5989.0
2015-10-21 15:15:00,174.26,174.26,174.11,174.12,3229.0,148.88,148.88,148.7519,148.7604,3229.0
2015-10-21 15:20:00,174.03,174.25,174.02,174.12,5108.0,148.6835,148.8715,148.675,148.7604,5108.0
2015-10-21 15:25:00,174.19,174.34,174.13,174.28,5400.0,148.8202,148.9484,148.769,148.8971,5400.0
2015-10-21 15:30:00,174.26,174.26,174.11,174.23,8181.0,148.88,148.88,148.7519,148.8544,8181.0
2015-10-21 15:35:00,174.24,174.28,174.13,174.28,5223.0,148.8629,148.8971,148.769,148.8971,5223.0
2015-10-21 15:40:00,174.28,174.29,174.06,174.09,8761.0,148.8971,148.9057,148.7092,148.7348,8761.0
2015-10-21 15:45:00,174.05,174.15,174.04,174.14,6669.0,148.7006,148.786,148.6921,148.7775,6669.0
2015-10-21 15:50:00,174.1,174.15,174.01,174.06,9380.0,148.7433,148.786,148.6664,148.7092,9380.0
2015-10-21 15:55:00,174.05,174.23,173.92,174.19,31652.0,148.7006,148.8544,148.5895,148.8202,31652.0
2015-10-22 09:30:00,174.71,175.75,174.23,175.61,26296.0,149.2645,150.153,148.8544,150.0334,26296.0
2015-10-22 09:35:00,175.42,175.45,175.18,175.28,17479.0,149.8711,149.8967,149.666,149.7515,17479.0
2015-10-22 09:40:00,175.35,175.65,175.24,175.47,20914.0,149.8113,150.0676,149.7173,149.9138,20914.0
2015-10-22 09:45:00,175.52,175.8,175.44,175.59,27011.0,149.9565,150.1957,149.8882,150.0163,27011.0
2015-10-22 09:50:00,175.6,175.99,175.52,175.7,38966.0,150.0249,150.3581,149.9565,150.1103,38966.0
2015-10-22 09:55:00,175.8,175.96,175.65,175.76,25724.0,150.1957,150.3324,150.0676,150.1616,25724.0
2015-10-22 10:00:00,175.81,175.95,175.65,175.83,12069.0,150.2043,150.3239,150.0676,150.2214,12069.0
2015-10-22 10:05:00,175.84,176.3,175.84,176.29,25734.0,150.2299,150.6229,150.2299,150.6144,25734.0
2015-10-22 10:10:00,176.3,176.5,176.25,176.42,15510.0,150.6229,150.7938,150.5802,150.7254,15510.0
2015-10-22 10:15:00,176.5,176.94,176.47,176.82,12752.0,150.7938,151.1697,150.7681,151.0672,12752.0
2015-10-22 10:20:00,176.82,177.12,176.69,177.03,12122.0,151.0672,151.3235,150.9561,151.2466,12122.0
2015-10-22 10:25:00,176.93,176.93,176.6,176.79,4611.0,151.1612,151.1612,150.8792,151.0415,4611.0
2015-10-22 10:30:00,176.81,176.97,176.81,176.84,5318.0,151.0586,151.1953,151.0586,151.0843,5318.0
2015-10-22 10:35:00,176.92,177.17,176.84,176.84,3333.0,151.1526,151.3662,151.0843,151.0843,3333.0
2015-10-22 10:40:00,176.92,177.09,176.78,177.09,2213.0,151.1526,151.2978,151.033,151.2978,2213.0
2015-10-22 10:45:00,177.21,177.39,177.16,177.33,2800.0,151.4004,151.5542,151.3577,151.5029,2800.0
2015-10-22 10:50:00,177.25,177.48,177.21,177.38,6133.0,151.4345,151.631,151.4004,151.5456,6133.0
2015-10-22 10:55:00,177.42,177.93,177.42,177.86,5394.0,151.5798,152.0155,151.5798,151.9557,5394.0
2015-10-22 11:00:00,177.85,177.91,177.58,177.87,5908.0,151.9472,151.9984,151.7165,151.9642,5908.0
2015-10-22 11:05:00,177.87,178.17,177.87,178.1,13779.0,151.9642,152.2206,151.9642,152.1607,13779.0
2015-10-22 11:10:00,178.11,178.16,177.98,178.03,4900.0,152.1693,152.212,152.0582,152.1009,4900.0
2015-10-22 11:15:00,178.07,178.36,178.07,178.23,5162.0,152.1351,152.3829,152.1351,152.2718,5162.0
2015-10-22 11:20:00,178.2,178.34,178.06,178.31,8426.0,152.2462,152.3658,152.1266,152.3402,8426.0
2015-10-22 11:25:00,178.33,178.63,178.23,178.63,8065.0,152.3573,152.6136,152.2718,152.6136,8065.0
2015-10-22 11:30:00,178.56,178.64,178.49,178.58,4513.0,152.5538,152.6221,152.4939,152.5708,4513.0
2015-10-22 11:35:00,178.49,178.74,178.49,178.74,6134.0,152.4939,152.7075,152.4939,152.7075,6134.0
2015-10-22 11:40:00,178.69,178.88,178.6,178.82,5597.0,152.6648,152.8271,152.5879,152.7759,5597.0
2015-10-22 11:45:00,178.85,179.26,178.82,179.26,8405.0,152.8015,153.1518,152.7759,153.1518,8405.0
2015-10-22 11:50:00,179.27,179.5,179.18,179.38,9529.0,153.1603,153.3568,153.0835,153.2543,9529.0
2015-10-22 11:55:00,179.38,179.71,179.38,179.71,10085.0,153.2543,153.5363,153.2543,153.5363,10085.0
2015-10-22 12:00:00,179.72,179.9,179.47,179.47,38310.0,153.5448,153.6986,153.3312,153.3312,38310.0
2015-10-22 12:05:00,179.54,179.63,179.37,179.47,20918.0,153.391,153.4679,153.2458,153.3312,20918.0
2015-10-22 12:10:00,179.47,179.55,179.28,179.29,6328.0,153.3312,153.3996,153.1689,153.1774,6328.0
2015-10-22 12:15:00,179.28,179.74,179.27,179.7,24360.0,153.1689,153.5619,153.1603,153.5277,24360.0
2015-10-22 12:20:00,179.79,180.15,179.79,180.05,14433.0,153.6046,153.9122,153.6046,153.8267,14433.0
2015-10-22 12:25:00,180.1,180.28,180.04,180.12,10501.0,153.8695,154.0232,153.8182,153.8865,10501.0
2015-10-22 12:30:00,180.17,180.21,179.96,179.96,6066.0,153.9293,153.9634,153.7499,153.7499,6066.0
2015-10-22 12:35:00,179.93,180.24,179.91,180.24,5600.0,153.7242,153.9891,153.7071,153.9891,5600.0
2015-10-22 12:40:00,180.31,180.31,180.18,180.26,8297.0,154.0489,154.0489,153.9378,154.0062,8297.0
2015-10-22 12:45:00,180.22,180.35,180.0,180.08,19547.0,153.972,154.083,153.784,153.8524,19547.0
2015-10-22 12:50:00,180.08,180.08,179.74,179.94,12799.0,153.8524,153.8524,153.5619,153.7328,12799.0
2015-10-22 12:55:00,179.86,179.9,179.66,179.83,10245.0,153.6644,153.6986,153.4935,153.6388,10245.0
2015-10-22 13:00:00,179.81,179.86,179.67,179.75,7517.0,153.6217,153.6644,153.5021,153.5704,7517.0
2015-10-22 13:05:00,179.83,179.87,179.74,179.83,2150.0,153.6388,153.673,153.5619,153.6388,2150.0
2015-10-22 13:10:00,179.85,179.88,179.68,179.83,6203.0,153.6559,153.6815,153.5106,153.6388,6203.0
2015-10-22 13:15:00,179.8,179.8,179.54,179.57,11613.0,153.6132,153.6132,153.391,153.4167,11613.0
2015-10-22 13:20:00,179.61,179.82,179.57,179.67,3976.0,153.4508,153.6302,153.4167,153.5021,3976.0
2015-10-22 13:25:00,179.7,179.7,179.36,179.49,4469.0,153.5277,153.5277,153.2372,153.3483,4469.0
2015-10-22 13:30:00,179.52,179.54,179.36,179.38,3611.0,153.3739,153.391,153.2372,153.2543,3611.0
2015-10-22 13:35:00,179.39,179.44,179.32,179.42,3254.0,153.2629,153.3056,153.2031,153.2885,3254.0
2015-10-22 13:40:00,179.44,179.49,179.32,179.32,4269.0,153.3056,153.3483,153.2031,153.2031,4269.0
2015-10-22 13:45:00,179.39,179.51,179.3,179.31,3379.0,153.2629,153.3654,153.186,153.1945,3379.0
2015-10-22 13:50:00,179.3,179.3,179.06,179.11,4988.0,153.186,153.186,152.9809,153.0236,4988.0
2015-10-22 13:55:00,179.11,179.19,179.01,179.09,8222.0,153.0236,153.092,152.9382,153.0066,8222.0
2015-10-22 14:00:00,179.1,179.15,178.91,178.91,8235.0,153.0151,153.0578,152.8528,152.8528,8235.0
2015-10-22 14:05:00,178.86,178.91,178.47,178.53,8129.0,152.8101,152.8528,152.4769,152.5281,8129.0
2015-10-22 14:10:00,178.41,178.46,178.16,178.16,6802.0,152.4256,152.4683,152.212,152.212,6802.0
2015-10-22 14:15:00,178.16,178.31,177.89,177.99,7919.0,152.212,152.3402,151.9813,152.0668,7919.0
2015-10-22 14:20:00,178.0,178.09,177.84,177.87,8804.0,152.0753,152.1522,151.9386,151.9642,8804.0
2015-10-22 14:25:00,177.86,178.19,177.85,178.08,7435.0,151.9557,152.2376,151.9472,152.1437,7435.0
2015-10-22 14:30:00,178.02,178.1,177.9,178.1,5431.0,152.0924,152.1607,151.9899,152.1607,5431.0
2015-10-22 14:35:00,178.17,178.61,178.13,178.61,4072.0,152.2206,152.5965,152.1864,152.5965,4072.0
2015-10-22 14:40:00,178.65,178.75,178.46,178.75,7813.0,152.6306,152.7161,152.4683,152.7161,7813.0
2015-10-22 14:45:00,178.76,178.92,178.74,178.88,8408.0,152.7246,152.8613,152.7075,152.8271,8408.0
2015-10-22 14:50:00,178.86,179.26,178.75,179.14,9660.0,152.8101,153.1518,152.7161,153.0493,9660.0
2015-10-22 14:55:00,179.14,179.28,179.05,179.26,12971.0,153.0493,153.1689,152.9724,153.1518,12971.0
2015-10-22 15:00:00,179.3,179.39,179.12,179.39,8851.0,153.186,153.2629,153.0322,153.2629,8851.0
2015-10-22 15:05:00,179.38,179.4,179.04,179.04,12952.0,153.2543,153.2714,152.9638,152.9638,12952.0
2015-10-22 15:10:00,179.05,179.07,178.92,178.98,15589.0,152.9724,152.9895,152.8613,152.9126,15589.0
2015-10-22 15:15:00,179.02,179.13,178.91,178.93,19997.0,152.9468,153.0407,152.8528,152.8699,19997.0
2015-10-22 15:20:00,178.93,179.09,178.84,178.99,11698.0,152.8699,153.0066,152.793,152.9211,11698.0
2015-10-22 15:25:00,179.05,179.28,179.03,179.25,11777.0,152.9724,153.1689,152.9553,153.1433,11777.0
2015-10-22 15:30:00,179.23,179.38,179.23,179.35,23695.0,153.1262,153.2543,153.1262,153.2287,23695.0
2015-10-22 15:35:00,179.29,179.41,179.12,179.12,13159.0,153.1774,153.28,153.0322,153.0322,13159.0
2015-10-22 15:40:00,179.17,179.2,178.98,179.2,41483.0,153.0749,153.1005,152.9126,153.1005,41483.0
2015-10-22 15:45:00,179.24,179.39,179.19,179.32,10313.0,153.1347,153.2629,153.092,153.2031,10313.0
2015-10-22 15:50:00,179.27,179.35,179.17,179.26,14145.0,153.1603,153.2287,153.0749,153.1518,14145.0
2015-10-22 15:55:00,179.25,179.57,179.25,179.42,36285.0,153.1433,153.4167,153.1433,153.2885,36285.0
2015-10-23 09:30:00,180.12,181.0,180.01,180.69,26267.0,153.8865,154.6384,153.7926,154.3735,26267.0
2015-10-23 09:35:00,180.54,180.56,179.68,180.13,9033.0,154.2454,154.2625,153.5106,153.8951,9033.0
2015-10-23 09:40:00,180.13,180.62,180.13,180.34,5364.0,153.8951,154.3137,153.8951,154.0745,5364.0
2015-10-23 09:45:00,180.25,180.48,179.96,180.25,32109.0,153.9976,154.1941,153.7499,153.9976,32109.0
2015-10-23 09:50:00,180.27,180.27,179.54,180.03,9817.0,154.0147,154.0147,153.391,153.8097,9817.0
2015-10-23 09:55:00,180.08,180.14,179.84,180.09,10330.0,153.8524,153.9036,153.6473,153.8609,10330.0
2015-10-23 10:00:00,180.16,180.44,180.03,180.27,8296.0,153.9207,154.1599,153.8097,154.0147,8296.0
2015-10-23 10:05:00,180.22,180.32,180.02,180.06,15668.0,153.972,154.0574,153.8011,153.8353,15668.0
2015-10-23 10:10:00,180.11,180.28,179.87,180.13,25376.0,153.878,154.0232,153.673,153.8951,25376.0
2015-10-23 10:15:00,180.13,180.18,179.89,180.03,16496.0,153.8951,153.9378,153.69,153.8097,16496.0
2015-10-23 10:20:00,179.92,180.24,179.9,180.24,4518.0,153.7157,153.9891,153.6986,153.9891,4518.0
2015-10-23 10:25:00,180.16,180.31,179.97,180.04,10289.0,153.9207,154.0489,153.7584,153.8182,10289.0
2015-10-23 10:30:00,180.04,180.3,180.01,180.22,7354.0,153.8182,154.0403,153.7926,153.972,7354.0
2015-10-23 10:35:00,180.21,180.21,179.85,179.87,4555.0,153.9634,153.9634,153.6559,153.673,4555.0
2015-10-23 10:40:00,179.79,180.13,179.79,180.09,2700.0,153.6046,153.8951,153.6046,153.8609,2700.0
2015-10-23 10:45:00,180.0,180.04,179.86,179.87,6268.0,153.784,153.8182,153.6644,153.673,6268.0
2015-10-23 10:50:00,179.86,179.93,179.44,179.61,7458.0,153.6644,153.7242,153.3056,153.4508,7458.0
2015-10-23 10:55:00,179.42,179.63,179.39,179.5,3989.0,153.2885,153.4679,153.2629,153.3568,3989.0
2015-10-23 11:00:00,179.62,179.95,179.49,179.83,2701.0,153.4594,153.7413,153.3483,153.6388,2701.0
2015-10-23 11:05:00,179.77,179.86,179.63,179.82,2446.0,153.5875,153.6644,153.4679,153.6302,2446.0
2015-10-23 11:10:00,179.67,179.81,179.54,179.63,3801.0,153.5021,153.6217,153.391,153.4679,3801.0
2015-10-23 11:15:00,179.54,179.54,179.19,179.36,6097.0,153.391,153.391,153.092,153.2372,6097.0
2015-10-23 11:20:00,179.27,179.53,179.27,179.29,6049.0,153.1603,153.3825,153.1603,153.1774,6049.0
2015-10-23 11:25:00,179.15,179.15,178.85,178.85,4414.0,153.0578,153.0578,152.8015,152.8015,4414.0
2015-10-23 11:30:00,178.96,178.96,178.69,178.84,3400.0,152.8955,152.8955,152.6648,152.793,3400.0
2015-10-23 11:35:00,178.81,178.81,178.62,178.75,3973.0,152.7673,152.7673,152.605,152.7161,3973.0
2015-10-23 11:40:00,178.8,179.41,178.79,179.41,2268.0,152.7588,153.28,152.7503,153.28,2268.0
2015-10-23 11:45:00,179.34,179.37,178.99,179.19,14831.0,153.2201,153.2458,152.9211,153.092,14831.0
2015-10-23 11:50:00,179.23,179.23,178.97,179.13,3600.0,153.1262,153.1262,152.904,153.0407,3600.0
2015-10-23 11:55:00,179.09,179.16,178.87,178.99,4068.0,153.0066,153.0664,152.8186,152.9211,4068.0
2015-10-23 12:00:00,179.02,179.28,178.9,179.28,6107.0,152.9468,153.1689,152.8442,153.1689,6107.0
2015-10-23 12:05:00,179.21,179.31,179.06,179.31,5376.0,153.1091,153.1945,152.9809,153.1945,5376.0
2015-10-23 12:10:00,179.27,179.3,179.14,179.27,4485.0,153.1603,153.186,153.0493,153.1603,4485.0
2015-10-23 12:15:00,179.18,179.34,179.18,179.21,3293.0,153.0835,153.2201,153.0835,153.1091,3293.0
2015-10-23 12:20:00,179.24,179.34,179.16,179.16,4228.0,153.1347,153.2201,153.0664,153.0664,4228.0
2015-10-23 12:25:00,179.19,179.39,179.19,179.29,2450.0,153.092,153.2629,153.092,153.1774,2450.0
2015-10-23 12:30:00,179.39,179.46,179.22,179.22,5100.0,153.2629,153.3227,153.1176,153.1176,5100.0
2015-10-23 12:35:00,179.17,179.34,179.16,179.31,8317.0,153.0749,153.2201,153.0664,153.1945,8317.0
2015-10-23 12:40:00,179.36,179.45,179.29,179.38,2490.0,153.2372,153.3141,153.1774,153.2543,2490.0
2015-10-23 12:45:00,179.45,179.65,179.37,179.65,2465.0,153.3141,153.485,153.2458,153.485,2465.0
2015-10-23 12:50:00,179.63,179.68,179.51,179.55,4370.0,153.4679,153.5106,153.3654,153.3996,4370.0
2015-10-23 12:55:00,179.61,179.75,179.57,179.57,2455.0,153.4508,153.5704,153.4167,153.4167,2455.0
2015-10-23 13:00:00,179.57,179.57,179.33,179.43,5584.0,153.4167,153.4167,153.2116,153.297,5584.0
2015-10-23 13:05:00,179.38,179.42,179.32,179.42,2500.0,153.2543,153.2885,153.2031,153.2885,2500.0
2015-10-23 13:10:00,179.46,179.51,179.39,179.51,1600.0,153.3227,153.3654,153.2629,153.3654,1600.0
2015-10-23 13:15:00,179.49,179.58,179.4,179.45,12152.0,153.3483,153.4252,153.2714,153.3141,12152.0
2015-10-23 13:20:00,179.42,179.69,179.42,179.6,5172.0,153.2885,153.5192,153.2885,153.4423,5172.0
2015-10-23 13:25:00,179.6,179.78,179.6,179.69,2488.0,153.4423,153.5961,153.4423,153.5192,2488.0
2015-10-23 13:30:00,179.73,179.84,179.72,179.81,4946.0,153.5533,153.6473,153.5448,153.6217,4946.0
2015-10-23 13:35:00,179.86,179.95,179.8,179.81,3547.0,153.6644,153.7413,153.6132,153.6217,3547.0
2015-10-23 13:40:00,179.8,179.91,179.75,179.91,3878.0,153.6132,153.7071,153.5704,153.7071,3878.0
2015-10-23 13:45:00,179.84,180.0,179.81,180.0,4499.0,153.6473,153.784,153.6217,153.784,4499.0
2015-10-23 13:50:00,179.94,179.98,179.75,179.83,3016.0,153.7328,153.7669,153.5704,153.6388,3016.0
2015-10-23 13:55:00,179.94,179.94,179.64,179.77,3020.0,153.7328,153.7328,153.4765,153.5875,3020.0
2015-10-23 14:00:00,179.76,179.81,179.65,179.8,7807.0,153.579,153.6217,153.485,153.6132,7807.0
2015-10-23 14:05:00,179.79,179.9,179.69,179.9,8538.0,153.6046,153.6986,153.5192,153.6986,8538.0
2015-10-23 14:10:00,179.91,179.94,179.64,179.67,4801.0,153.7071,153.7328,153.4765,153.5021,4801.0
2015-10-23 14:15:00,179.7,179.91,179.66,179.91,4450.0,153.5277,153.7071,153.4935,153.7071,4450.0
2015-10-23 14:20:00,179.91,180.02,179.86,180.02,8868.0,153.7071,153.8011,153.6644,153.8011,8868.0
2015-10-23 14:25:00,180.05,180.08,179.89,179.93,4556.0,153.8267,153.8524,153.69,153.7242,4556.0
2015-10-23 14:30:00,179.9,180.04,179.85,179.99,5743.0,153.6986,153.8182,153.6559,153.7755,5743.0
2015-10-23 14:35:00,180.03,180.05,179.91,180.02,5700.0,153.8097,153.8267,153.7071,153.8011,5700.0
2015-10-23 14:40:00,179.97,180.16,179.97,180.13,4026.0,153.7584,153.9207,153.7584,153.8951,4026.0
2015-10-23 14:45:00,180.16,180.26,180.1,180.26,6192.0,153.9207,154.0062,153.8695,154.0062,6192.0
2015-10-23 14:50:00,180.27,180.27,180.01,180.05,14164.0,154.0147,154.0147,153.7926,153.8267,14164.0
2015-10-23 14:55:00,180.02,180.04,179.89,179.95,16115.0,153.8011,153.8182,153.69,153.7413,16115.0
2015-10-23 15:00:00,179.9,179.98,179.68,179.73,23892.0,153.6986,153.7669,153.5106,153.5533,23892.0
2015-10-23 15:05:00,179.78,179.83,179.63,179.73,14574.0,153.5961,153.6388,153.4679,153.5533,14574.0
2015-10-23 15:10:00,179.77,179.84,179.65,179.67,4973.0,153.5875,153.6473,153.485,153.5021,4973.0
2015-10-23 15:15:00,179.7,179.76,179.61,179.69,7418.0,153.5277,153.579,153.4508,153.5192,7418.0
2015-10-23 15:20:00,179.68,179.78,179.64,179.67,8695.0,153.5106,153.5961,153.4765,153.5021,8695.0
2015-10-23 15:25:00,179.71,179.74,179.56,179.7,6910.0,153.5363,153.5619,153.4081,153.5277,6910.0
2015-10-23 15:30:00,179.69,179.81,179.69,179.77,6018.0,153.5192,153.6217,153.5192,153.5875,6018.0
2015-10-23 15:35:00,179.76,179.81,179.63,179.73,8051.0,153.579,153.6217,153.4679,153.5533,8051.0
2015-10-23 15:40:00,179.76,179.86,179.67,179.71,15934.0,153.579,153.6644,153.5021,153.5363,15934.0
2015-10-23 15:45:00,179.8,179.89,179.67,179.72,25851.0,153.6132,153.69,153.5021,153.5448,25851.0
2015-10-23 15:50:00,179.73,179.77,179.64,179.7,33769.0,153.5533,153.5875,153.4765,153.5277,33769.0
2015-10-23 15:55:00,179.73,179.89,179.65,179.85,34268.0,153.5533,153.69,153.485,153.6559,34268.0
2015-10-26 09:30:00,180.04,180.99,179.61,179.99,28091.0,153.8182,154.6298,153.4508,153.7755,28091.0
2015-10-26 09:35:00,179.92,180.38,179.67,179.85,11697.0,153.7157,154.1087,153.5021,153.6559,11697.0
2015-10-26 09:40:00,179.84,180.68,179.84,180.61,4479.0,153.6473,154.365,153.6473,154.3052,4479.0
2015-10-26 09:45:00,180.32,180.72,180.22,180.22,10191.0,154.0574,154.3992,153.972,153.972,10191.0
2015-10-26 09:50:00,180.23,180.27,179.91,180.08,5792.0,153.9805,154.0147,153.7071,153.8524,5792.0
2015-10-26 09:55:00,180.15,180.27,179.95,179.95,2674.0,153.9122,154.0147,153.7413,153.7413,2674.0
2015-10-26 10:00:00,180.01,180.19,179.86,180.11,12750.0,153.7926,153.9464,153.6644,153.878,12750.0
2015-10-26 10:05:00,180.09,180.48,179.99,180.37,8059.0,153.8609,154.1941,153.7755,154.1001,8059.0
2015-10-26 10:10:00,180.4,180.55,180.05,180.06,17773.0,154.1258,154.2539,153.8267,153.8353,17773.0
2015-10-26 10:15:00,180.0,180.15,179.94,180.15,8382.0,153.784,153.9122,153.7328,153.9122,8382.0
2015-10-26 10:20:00,180.18,180.48,180.14,180.34,9500.0,153.9378,154.1941,153.9036,154.0745,9500.0
2015-10-26 10:25:00,180.36,180.53,180.26,180.34,4950.0,154.0916,154.2368,154.0062,154.0745,4950.0
2015-10-26 10:30:00,180.4,180.57,180.21,180.4,8887.0,154.1258,154.271,153.9634,154.1258,8887.0
2015-10-26 10:35:00,180.4,180.45,179.98,180.09,6918.0,154.1258,154.1685,153.7669,153.8609,6918.0
2015-10-26 10:40:00,180.19,180.29,180.06,180.15,4948.0,153.9464,154.0318,153.8353,153.9122,4948.0
2015-10-26 10:45:00,180.06,180.23,179.95,180.0,8685.0,153.8353,153.9805,153.7413,153.784,8685.0
2015-10-26 10:50:00,180.01,180.11,179.79,179.95,23420.0,153.7926,153.878,153.6046,153.7413,23420.0
2015-10-26 10:55:00,179.89,180.03,179.88,179.91,10964.0,153.69,153.8097,153.6815,153.7071,10964.0
2015-10-26 11:00:00,179.99,180.0,179.87,179.95,12751.0,153.7755,153.784,153.673,153.7413,12751.0
2015-10-26 11:05:00,179.96,180.05,179.81,179.86,14015.0,153.7499,153.8267,153.6217,153.6644,14015.0
2015-10-26 11:10:00,179.82,179.84,179.47,179.47,8425.0,153.6302,153.6473,153.3312,153.3312,8425.0
2015-10-26 11:15:00,179.54,179.75,179.51,179.75,4925.0,153.391,153.5704,153.3654,153.5704,4925.0
2015-10-26 11:20:00,179.71,179.92,179.67,179.84,20295.0,153.5363,153.7157,153.5021,153.6473,20295.0
2015-10-26 11:25:00,179.81,179.93,179.67,179.7,19261.0,153.6217,153.7242,153.5021,153.5277,19261.0
2015-10-26 11:30:00,179.72,179.97,179.7,179.7,11782.0,153.5448,153.7584,153.5277,153.5277,11782.0
2015-10-26 11:35:00,179.73,179.75,179.51,179.55,18586.0,153.5533,153.5704,153.3654,153.3996,18586.0
2015-10-26 11:40:00,179.58,179.64,179.42,179.52,6913.0,153.4252,153.4765,153.2885,153.3739,6913.0
2015-10-26 11:45:00,179.56,179.66,179.21,179.21,11709.0,153.4081,153.4935,153.1091,153.1091,11709.0
2015-10-26 11:50:00,179.24,179.52,179.21,179.32,16688.0,153.1347,153.3739,153.1091,153.2031,16688.0
2015-10-26 11:55:00,179.35,179.5,179.16,179.17,6498.0,153.2287,153.3568,153.0664,153.0749,6498.0
2015-10-26 12:00:00,179.12,179.25,178.98,178.98,13158.0,153.0322,153.1433,152.9126,152.9126,13158.0
2015-10-26 12:05:00,179.0,179.14,179.0,179.14,6340.0,152.9297,153.0493,152.9297,153.0493,6340.0
2015-10-26 12:10:00,179.13,179.29,179.05,179.21,8328.0,153.0407,153.1774,152.9724,153.1091,8328.0
2015-10-26 12:15:00,179.22,179.33,179.15,179.33,5501.0,153.1176,153.2116,153.0578,153.2116,5501.0
2015-10-26 12:20:00,179.33,179.5,179.33,179.4,5400.0,153.2116,153.3568,153.2116,153.2714,5400.0
2015-10-26 12:25:00,179.38,179.61,179.36,179.58,7761.0,153.2543,153.4508,153.2372,153.4252,7761.0
2015-10-26 12:30:00,179.58,179.72,179.53,179.7,13749.0,153.4252,153.5448,153.3825,153.5277,13749.0
2015-10-26 12:35:00,179.62,179.65,179.55,179.59,3174.0,153.4594,153.485,153.3996,153.4337,3174.0
2015-10-26 12:40:00,179.57,179.74,179.53,179.65,8574.0,153.4167,153.5619,153.3825,153.485,8574.0
2015-10-26 12:45:00,179.63,179.76,179.59,179.71,6802.0,153.4679,153.579,153.4337,153.5363,6802.0
2015-10-26 12:50:00,179.7,179.92,179.62,179.88,12291.0,153.5277,153.7157,153.4594,153.6815,12291.0
2015-10-26 12:55:00,179.9,179.9,179.72,179.75,8803.0,153.6986,153.6986,153.5448,153.5704,8803.0
2015-10-26 13:00:00,179.72,179.81,179.57,179.77,7069.0,153.5448,153.6217,153.4167,153.5875,7069.0
2015-10-26 13:05:00,179.81,179.84,179.58,179.58,7334.0,153.6217,153.6473,153.4252,153.4252,7334.0
2015-10-26 13:10:00,179.58,179.73,179.58,179.7,9300.0,153.4252,153.5533,153.4252,153.5277,9300.0
2015-10-26 13:15:00,179.65,179.74,179.65,179.74,1800.0,153.485,153.5619,153.485,153.5619,1800.0
2015-10-26 13:20:00,179.69,179.74,179.52,179.63,4075.0,153.5192,153.5619,153.3739,153.4679,4075.0
2015-10-26 13:25:00,179.67,179.73,179.63,179.73,7513.0,153.5021,153.5533,153.4679,153.5533,7513.0
2015-10-26 13:30:00,179.67,179.96,179.66,179.96,20112.0,153.5021,153.7499,153.4935,153.7499,20112.0
2015-10-26 13:35:00,179.92,179.96,179.8,179.84,9337.0,153.7157,153.7499,153.6132,153.6473,9337.0
2015-10-26 13:40:00,179.9,180.1,179.87,179.97,18896.0,153.6986,153.8695,153.673,153.7584,18896.0
2015-10-26 13:45:00,179.98,180.01,179.83,179.91,13097.0,153.7669,153.7926,153.6388,153.7071,13097.0
2015-10-26 13:50:00,179.84,180.18,179.75,180.05,26011.0,153.6473,153.9378,153.5704,153.8267,26011.0
2015-10-26 13:55:00,180.0,180.13,179.86,179.86,7500.0,153.784,153.8951,153.6644,153.6644,7500.0
2015-10-26 14:00:00,179.91,179.99,179.83,179.83,7720.0,153.7071,153.7755,153.6388,153.6388,7720.0
2015-10-26 14:05:00,179.88,179.97,179.86,179.96,3846.0,153.6815,153.7584,153.6644,153.7499,3846.0
2015-10-26 14:10:00,179.94,180.0,179.75,179.79,8571.0,153.7328,153.784,153.5704,153.6046,8571.0
2015-10-26 14:15:00,179.74,179.77,179.61,179.62,9846.0,153.5619,153.5875,153.4508,153.4594,9846.0
2015-10-26 14:20:00,179.62,179.68,179.5,179.59,5497.0,153.4594,153.5106,153.3568,153.4337,5497.0
2015-10-26 14:25:00,179.62,179.72,179.6,179.72,5211.0,153.4594,153.5448,153.4423,153.5448,5211.0
2015-10-26 14:30:00,179.7,179.72,179.6,179.64,5714.0,153.5277,153.5448,153.4423,153.4765,5714.0
2015-10-26 14:35:00,179.66,179.68,179.57,179.63,6749.0,153.4935,153.5106,153.4167,153.4679,6749.0
2015-10-26 14:40:00,179.62,179.76,179.58,179.76,8997.0,153.4594,153.579,153.4252,153.579,8997.0
2015-10-26 14:45:00,179.81,179.99,179.76,179.8,7718.0,153.6217,153.7755,153.579,153.6132,7718.0
2015-10-26 14:50:00,179.8,180.0,179.79,179.91,10070.0,153.6132,153.784,153.6046,153.7071,10070.0
2015-10-26 14:55:00,179.91,180.12,179.83,180.12,6600.0,153.7071,153.8865,153.6388,153.8865,6600.0
2015-10-26 15:00:00,180.11,180.12,179.92,180.06,17319.0,153.878,153.8865,153.7157,153.8353,17319.0
2015-10-26 15:05:00,180.01,180.25,179.88,180.25,7977.0,153.7926,153.9976,153.6815,153.9976,7977.0
2015-10-26 15:10:00,180.21,180.26,180.14,180.26,8289.0,153.9634,154.0062,153.9036,154.0062,8289.0
2015-10-26 15:15:00,180.3,180.34,180.21,180.28,8879.0,154.0403,154.0745,153.9634,154.0232,8879.0
2015-10-26 15:20:00,180.29,180.31,180.09,180.13,12940.0,154.0318,154.0489,153.8609,153.8951,12940.0
2015-10-26 15:25:00,180.14,180.18,180.0,180.08,9632.0,153.9036,153.9378,153.784,153.8524,9632.0
2015-10-26 15:30:00,180.16,180.69,180.06,180.14,70290.0,153.9207,154.3735,153.8353,153.9036,70290.0
2015-10-26 15:35:00,180.1,180.19,180.06,180.19,6030.0,153.8695,153.9464,153.8353,153.9464,6030.0
2015-10-26 15:40:00,180.17,180.18,180.0,180.12,13194.0,153.9293,153.9378,153.784,153.8865,13194.0
2015-10-26 15:45:00,180.04,180.35,180.02,180.23,22214.0,153.8182,154.083,153.8011,153.9805,22214.0
2015-10-26 15:50:00,180.2,180.35,180.2,180.32,19179.0,153.9549,154.083,153.9549,154.0574,19179.0
2015-10-26 15:55:00,180.31,180.45,180.27,180.27,42304.0,154.0489,154.1685,154.0147,154.0147,42304.0
2015-10-27 09:30:00,179.58,180.94,179.58,180.57,16575.0,153.4252,154.5871,153.4252,154.271,16575.0
2015-10-27 09:35:00,180.83,180.97,180.42,180.87,9466.0,154.4931,154.6127,154.1429,154.5273,9466.0
2015-10-27 09:40:00,180.92,180.93,180.41,180.49,11695.0,154.57,154.5786,154.1343,154.2027,11695.0
2015-10-27 09:45:00,180.47,180.69,180.38,180.47,16925.0,154.1856,154.3735,154.1087,154.1856,16925.0
2015-10-27 09:50:00,180.47,180.86,180.46,180.86,27378.0,154.1856,154.5188,154.177,154.5188,27378.0
2015-10-27 09:55:00,180.89,181.03,180.76,180.89,9986.0,154.5444,154.664,154.4333,154.5444,9986.0
2015-10-27 10:00:00,180.82,180.89,180.69,180.89,8663.0,154.4846,154.5444,154.3735,154.5444,8663.0
2015-10-27 10:05:00,180.99,181.1,180.8,181.08,15779.0,154.6298,154.7238,154.4675,154.7067,15779.0
2015-10-27 10:10:00,181.14,181.3,180.82,181.02,36979.0,154.758,154.8947,154.4846,154.6555,36979.0
2015-10-27 10:15:00,181.0,181.02,180.76,180.85,21359.0,154.6384,154.6555,154.4333,154.5102,21359.0
2015-10-27 10:20:00,180.88,180.96,180.74,180.78,16300.0,154.5359,154.6042,154.4162,154.4504,16300.0
2015-10-27 10:25:00,180.76,180.9,180.67,180.85,8319.0,154.4333,154.5529,154.3564,154.5102,8319.0
2015-10-27 10:30:00,180.85,180.93,180.7,180.93,15660.0,154.5102,154.5786,154.3821,154.5786,15660.0
2015-10-27 10:35:00,180.97,181.0,180.7,180.78,12529.0,154.6127,154.6384,154.3821,154.4504,12529.0
2015-10-27 10:40:00,180.8,180.9,180.69,180.83,17455.0,154.4675,154.5529,154.3735,154.4931,17455.0
2015-10-27 10:45:00,180.78,180.87,180.73,180.76,5053.0,154.4504,154.5273,154.4077,154.4333,5053.0
2015-10-27 10:50:00,180.83,180.93,180.62,180.7,22667.0,154.4931,154.5786,154.3137,154.3821,22667.0
2015-10-27 10:55:00,180.7,180.81,180.64,180.77,22596.0,154.3821,154.4761,154.3308,154.4419,22596.0
2015-10-27 11:00:00,180.75,181.36,180.66,181.36,22918.0,154.4248,154.9459,154.3479,154.9459,22918.0
2015-10-27 11:05:00,181.34,181.66,181.28,181.34,20833.0,154.9289,155.2023,154.8776,154.9289,20833.0
2015-10-27 11:10:00,181.38,181.64,181.34,181.34,10767.0,154.963,155.1852,154.9289,154.9289,10767.0
2015-10-27 11:15:00,181.33,181.4,181.09,181.15,10826.0,154.9203,154.9801,154.7153,154.7665,10826.0
2015-10-27 11:20:00,181.27,181.5,181.17,181.5,4620.0,154.8691,155.0656,154.7836,155.0656,4620.0
2015-10-27 11:25:00,181.51,181.54,181.35,181.45,22253.0,155.0741,155.0997,154.9374,155.0228,22253.0
2015-10-27 11:30:00,181.48,181.6,181.44,181.44,6900.0,155.0485,155.151,155.0143,155.0143,6900.0
2015-10-27 11:35:00,181.42,181.63,181.36,181.52,5100.0,154.9972,155.1766,154.9459,155.0826,5100.0
2015-10-27 11:40:00,181.57,181.88,181.54,181.74,11733.0,155.1254,155.3902,155.0997,155.2706,11733.0
2015-10-27 11:45:00,181.73,181.89,181.73,181.87,5483.0,155.2621,155.3988,155.2621,155.3817,5483.0
2015-10-27 11:50:00,181.85,181.85,181.4,181.4,8018.0,155.3646,155.3646,154.9801,154.9801,8018.0
2015-10-27 11:55:00,181.37,181.44,181.06,181.22,7547.0,154.9545,155.0143,154.6896,154.8263,7547.0
2015-10-27 12:00:00,181.13,181.38,181.13,181.33,7396.0,154.7494,154.963,154.7494,154.9203,7396.0
2015-10-27 12:05:00,181.25,181.47,181.2,181.43,7197.0,154.852,155.0399,154.8093,155.0058,7197.0
2015-10-27 12:10:00,181.35,181.41,181.28,181.3,3430.0,154.9374,154.9887,154.8776,154.8947,3430.0
2015-10-27 12:15:00,181.29,181.35,181.2,181.26,4717.0,154.8861,154.9374,154.8093,154.8605,4717.0
2015-10-27 12:20:00,181.26,181.39,181.25,181.38,3375.0,154.8605,154.9716,154.852,154.963,3375.0
2015-10-27 12:25:00,181.42,181.55,181.42,181.48,5333.0,154.9972,155.1083,154.9972,155.0485,5333.0
2015-10-27 12:30:00,181.44,181.63,181.35,181.35,10858.0,155.0143,155.1766,154.9374,154.9374,10858.0
2015-10-27 12:35:00,181.37,181.57,181.29,181.42,10015.0,154.9545,155.1254,154.8861,154.9972,10015.0
2015-10-27 12:40:00,181.45,181.68,181.36,181.62,6115.0,155.0228,155.2193,154.9459,155.1681,6115.0
2015-10-27 12:45:00,181.71,181.76,181.58,181.69,5502.0,155.245,155.2877,155.1339,155.2279,5502.0
2015-10-27 12:50:00,181.69,181.69,181.39,181.39,7802.0,155.2279,155.2279,154.9716,154.9716,7802.0
2015-10-27 12:55:00,181.39,181.39,181.07,181.1,8620.0,154.9716,154.9716,154.6982,154.7238,8620.0
2015-10-27 13:00:00,181.1,181.1,180.8,180.94,8604.0,154.7238,154.7238,154.4675,154.5871,8604.0
2015-10-27 13:05:00,180.95,181.01,180.61,180.73,27126.0,154.5957,154.6469,154.3052,154.4077,27126.0
2015-10-27 13:10:00,180.76,180.76,180.66,180.72,8502.0,154.4333,154.4333,154.3479,154.3992,8502.0
2015-10-27 13:15:00,180.74,180.87,180.27,180.29,56390.0,154.4162,154.5273,154.0147,154.0318,56390.0
2015-10-27 13:20:00,180.33,180.4,180.28,180.28,12014.0,154.066,154.1258,154.0232,154.0232,12014.0
2015-10-27 13:25:00,180.28,180.35,180.26,180.31,19565.0,154.0232,154.083,154.0062,154.0489,19565.0
2015-10-27 13:30:00,180.35,180.83,180.29,180.83,17565.0,154.083,154.4931,154.0318,154.4931,17565.0
2015-10-27 13:35:00,180.78,181.09,180.76,181.09,4300.0,154.4504,154.7153,154.4333,154.7153,4300.0
2015-10-27 13:40:00,181.03,181.17,181.03,181.11,5939.0,154.664,154.7836,154.664,154.7324,5939.0
2015-10-27 13:45:00,181.12,181.23,180.96,180.98,7170.0,154.7409,154.8349,154.6042,154.6213,7170.0
2015-10-27 13:50:00,180.98,180.98,180.81,180.94,6198.0,154.6213,154.6213,154.4761,154.5871,6198.0
2015-10-27 13:55:00,180.94,180.96,180.86,180.86,10260.0,154.5871,154.6042,154.5188,154.5188,10260.0
2015-10-27 14:00:00,180.85,181.11,180.84,181.06,8712.0,154.5102,154.7324,154.5017,154.6896,8712.0
2015-10-27 14:05:00,181.08,181.28,181.08,181.27,8185.0,154.7067,154.8776,154.7067,154.8691,8185.0
2015-10-27 14:10:00,181.32,181.35,181.22,181.24,10019.0,154.9118,154.9374,154.8263,154.8434,10019.0
2015-10-27 14:15:00,181.23,181.26,181.0,181.07,12716.0,154.8349,154.8605,154.6384,154.6982,12716.0
2015-10-27 14:20:00,181.03,181.3,181.0,181.28,9072.0,154.664,154.8947,154.6384,154.8776,9072.0
2015-10-27 14:25:00,181.29,181.44,181.28,181.37,16270.0,154.8861,155.0143,154.8776,154.9545,16270.0
2015-10-27 14:30:00,181.36,181.42,181.25,181.25,16784.0,154.9459,154.9972,154.852,154.852,16784.0
2015-10-27 14:35:00,181.21,181.37,181.15,181.24,14460.0,154.8178,154.9545,154.7665,154.8434,14460.0
2015-10-27 14:40:00,181.24,181.27,181.0,181.0,17928.0,154.8434,154.8691,154.6384,154.6384,17928.0
2015-10-27 14:45:00,181.01,181.09,180.93,181.01,46198.0,154.6469,154.7153,154.5786,154.6469,46198.0
2015-10-27 14:50:00,181.01,181.1,180.98,181.06,25303.0,154.6469,154.7238,154.6213,154.6896,25303.0
2015-10-27 14:55:00,181.04,181.11,180.87,180.88,23173.0,154.6726,154.7324,154.5273,154.5359,23173.0
2015-10-27 15:00:00,180.84,180.95,180.83,180.92,15842.0,154.5017,154.5957,154.4931,154.57,15842.0
2015-10-27 15:05:00,180.88,180.96,180.8,180.83,23173.0,154.5359,154.6042,154.4675,154.4931,23173.0
2015-10-27 15:10:00,180.81,181.11,180.81,181.07,29950.0,154.4761,154.7324,154.4761,154.6982,29950.0
2015-10-27 15:15:00,181.0,181.07,180.81,180.83,26177.0,154.6384,154.6982,154.4761,154.4931,26177.0
2015-10-27 15:20:00,180.83,181.06,180.76,180.93,29570.0,154.4931,154.6896,154.4333,154.5786,29570.0
2015-10-27 15:25:00,180.92,180.98,180.74,180.77,28828.0,154.57,154.6213,154.4162,154.4419,28828.0
2015-10-27 15:30:00,180.77,180.85,180.57,180.62,26234.0,154.4419,154.5102,154.271,154.3137,26234.0
2015-10-27 15:35:00,180.58,180.69,180.43,180.61,33932.0,154.2796,154.3735,154.1514,154.3052,33932.0
2015-10-27 15:40:00,180.61,180.66,180.36,180.41,32771.0,154.3052,154.3479,154.0916,154.1343,32771.0
2015-10-27 15:45:00,180.42,180.43,180.28,180.36,28795.0,154.1429,154.1514,154.0232,154.0916,28795.0
2015-10-27 15:50:00,180.35,180.49,180.24,180.43,45705.0,154.083,154.2027,153.9891,154.1514,45705.0
2015-10-27 15:55:00,180.44,181.0,180.44,180.65,133452.0,154.1599,154.6384,154.1599,154.3394,133452.0
2015-10-28 09:30:00,191.02,193.99,190.01,191.89,264496.0,163.199,165.7365,162.3361,163.9423,264496.0
2015-10-28 09:35:00,191.95,193.2,191.17,192.71,100612.0,163.9936,165.0615,163.3272,164.6429,100612.0
2015-10-28 09:40:00,192.75,192.8,192.21,192.51,119607.0,164.6771,164.7198,164.2157,164.472,119607.0
2015-10-28 09:45:00,192.59,192.74,191.8,192.6,106131.0,164.5404,164.6685,163.8654,164.5489,106131.0
2015-10-28 09:50:00,192.6,192.8,192.1,192.27,179972.0,164.5489,164.7198,164.1217,164.267,179972.0
2015-10-28 09:55:00,192.27,192.35,191.53,191.73,95342.0,164.267,164.3353,163.6347,163.8056,95342.0
2015-10-28 10:00:00,191.71,192.49,191.43,191.99,83171.0,163.7885,164.4549,163.5493,164.0277,83171.0
2015-10-28 10:05:00,192.01,192.26,191.8,191.82,62274.0,164.0448,164.2584,163.8654,163.8825,62274.0
2015-10-28 10:10:00,191.89,192.04,191.84,191.91,53514.0,163.9423,164.0705,163.8996,163.9594,53514.0
2015-10-28 10:15:00,191.93,192.38,191.7,192.32,39324.0,163.9765,164.3609,163.78,164.3097,39324.0
2015-10-28 10:20:00,192.33,192.44,192.22,192.32,43331.0,164.3182,164.4122,164.2243,164.3097,43331.0
2015-10-28 10:25:00,192.41,192.44,192.16,192.24,34142.0,164.3866,164.4122,164.173,164.2413,34142.0
2015-10-28 10:30:00,192.29,192.71,192.23,192.46,45675.0,164.2841,164.6429,164.2328,164.4293,45675.0
2015-10-28 10:35:00,192.41,192.58,192.41,192.55,29449.0,164.3866,164.5318,164.3866,164.5062,29449.0
2015-10-28 10:40:00,192.56,192.57,191.85,191.91,41620.0,164.5147,164.5233,163.9081,163.9594,41620.0
2015-10-28 10:45:00,191.97,192.25,191.92,191.95,229514.0,164.0107,164.2499,163.9679,163.9936,229514.0
2015-10-28 10:50:00,191.93,192.28,191.91,191.97,51198.0,163.9765,164.2755,163.9594,164.0107,51198.0
2015-10-28 10:55:00,191.98,192.24,191.98,192.09,40851.0,164.0192,164.2413,164.0192,164.1132,40851.0
2015-10-28 11:00:00,192.09,192.09,191.89,191.96,34275.0,164.1132,164.1132,163.9423,164.0021,34275.0
2015-10-28 11:05:00,192.02,192.08,191.95,192.01,45939.0,164.0534,164.1046,163.9936,164.0448,45939.0
2015-10-28 11:10:00,192.02,192.07,191.95,192.0,23408.0,164.0534,164.0961,163.9936,164.0363,23408.0
2015-10-28 11:15:00,192.0,192.02,191.62,191.88,38270.0,164.0363,164.0534,163.7116,163.9338,38270.0
2015-10-28 11:20:00,191.88,191.89,191.73,191.85,33048.0,163.9338,163.9423,163.8056,163.9081,33048.0
2015-10-28 11:25:00,191.87,192.0,191.79,191.95,21806.0,163.9252,164.0363,163.8569,163.9936,21806.0
2015-10-28 11:30:00,191.98,192.0,191.78,191.82,22819.0,164.0192,164.0363,163.8483,163.8825,22819.0
2015-10-28 11:35:00,191.84,192.0,191.73,191.94,22974.0,163.8996,164.0363,163.8056,163.985,22974.0
2015-10-28 11:40:00,191.91,192.0,191.67,191.69,53256.0,163.9594,164.0363,163.7544,163.7714,53256.0
2015-10-28 11:45:00,191.7,191.81,191.31,191.31,18339.0,163.78,163.874,163.4468,163.4468,18339.0
2015-10-28 11:50:00,191.32,191.33,191.06,191.15,25571.0,163.4553,163.4639,163.2332,163.3101,25571.0
2015-10-28 11:55:00,191.12,191.17,190.18,191.06,73740.0,163.2845,163.3272,162.4814,163.2332,73740.0
2015-10-28 12:00:00,190.99,191.05,190.8,191.0,14137.0,163.1734,163.2247,163.0111,163.1819,14137.0
2015-10-28 12:05:00,191.02,191.33,190.88,191.14,27818.0,163.199,163.4639,163.0794,163.3015,27818.0
2015-10-28 12:10:00,191.1,191.77,191.1,191.77,14658.0,163.2674,163.8398,163.2674,163.8398,14658.0
2015-10-28 12:15:00,191.78,191.83,191.47,191.58,18399.0,163.8483,163.8911,163.5835,163.6775,18399.0
2015-10-28 12:20:00,191.56,191.56,191.03,191.19,18226.0,163.6604,163.6604,163.2076,163.3443,18226.0
2015-10-28 12:25:00,191.19,191.35,191.02,191.17,20120.0,163.3443,163.481,163.199,163.3272,20120.0
2015-10-28 12:30:00,191.17,191.27,191.11,191.18,12370.0,163.3272,163.4126,163.2759,163.3357,12370.0
2015-10-28 12:35:00,191.26,191.32,191.18,191.22,6700.0,163.4041,163.4553,163.3357,163.3699,6700.0
2015-10-28 12:40:00,191.23,191.28,191.17,191.2,8785.0,163.3784,163.4212,163.3272,163.3528,8785.0
2015-10-28 12:45:00,191.22,191.23,191.08,191.15,11849.0,163.3699,163.3784,163.2503,163.3101,11849.0
2015-10-28 12:50:00,191.15,191.32,191.03,191.03,19729.0,163.3101,163.4553,163.2076,163.2076,19729.0
2015-10-28 12:55:00,191.07,191.22,190.9,190.92,10384.0,163.2417,163.3699,163.0965,163.1136,10384.0
2015-10-28 13:00:00,190.96,191.06,190.91,190.95,12785.0,163.1478,163.2332,163.105,163.1392,12785.0
2015-10-28 13:05:00,190.95,190.99,190.79,190.89,12828.0,163.1392,163.1734,163.0025,163.088,12828.0
2015-10-28 13:10:00,190.9,191.0,190.79,190.79,39888.0,163.0965,163.1819,163.0025,163.0025,39888.0
2015-10-28 13:15:00,190.85,190.96,190.78,190.9,17549.0,163.0538,163.1478,162.994,163.0965,17549.0
2015-10-28 13:20:00,190.9,190.95,190.83,190.83,17100.0,163.0965,163.1392,163.0367,163.0367,17100.0
2015-10-28 13:25:00,190.84,190.97,190.84,190.89,23002.0,163.0452,163.1563,163.0452,163.088,23002.0
2015-10-28 13:30:00,190.88,190.91,190.79,190.85,14352.0,163.0794,163.105,163.0025,163.0538,14352.0
2015-10-28 13:35:00,190.87,190.87,190.73,190.82,13893.0,163.0709,163.0709,162.9513,163.0282,13893.0
2015-10-28 13:40:00,190.82,190.87,190.76,190.83,17891.0,163.0282,163.0709,162.9769,163.0367,17891.0
2015-10-28 13:45:00,190.81,190.97,190.79,190.79,15274.0,163.0196,163.1563,163.0025,163.0025,15274.0
2015-10-28 13:50:00,190.79,190.87,190.72,190.82,9950.0,163.0025,163.0709,162.9427,163.0282,9950.0
2015-10-28 13:55:00,190.82,191.3,190.79,191.23,17806.0,163.0282,163.4382,163.0025,163.3784,17806.0
2015-10-28 14:00:00,191.14,191.14,189.85,190.05,50138.0,163.3015,163.3015,162.1994,162.3703,50138.0
2015-10-28 14:05:00,190.09,190.14,189.21,189.6,44503.0,162.4045,162.4472,161.6526,161.9858,44503.0
2015-10-28 14:10:00,189.66,189.66,188.75,189.0,50715.0,162.0371,162.0371,161.2596,161.4732,50715.0
2015-10-28 14:15:00,189.0,189.75,188.87,189.65,25086.0,161.4732,162.114,161.3622,162.0286,25086.0
2015-10-28 14:20:00,189.7,190.19,189.51,189.64,17033.0,162.0713,162.4899,161.9089,162.02,17033.0
2015-10-28 14:25:00,189.73,190.31,189.58,190.31,14430.0,162.0969,162.5924,161.9688,162.5924,14430.0
2015-10-28 14:30:00,190.3,190.46,189.81,190.02,15342.0,162.5839,162.7206,162.1653,162.3447,15342.0
2015-10-28 14:35:00,190.01,190.32,189.92,189.98,13535.0,162.3361,162.601,162.2592,162.3105,13535.0
2015-10-28 14:40:00,190.03,190.26,189.95,190.14,16369.0,162.3532,162.5497,162.2849,162.4472,16369.0
2015-10-28 14:45:00,190.17,190.72,190.17,190.61,21110.0,162.4728,162.9427,162.4728,162.8487,21110.0
2015-10-28 14:50:00,190.59,190.95,190.41,190.64,29532.0,162.8317,163.1392,162.6779,162.8744,29532.0
2015-10-28 14:55:00,190.6,190.67,190.04,190.18,40784.0,162.8402,162.9,162.3618,162.4814,40784.0
2015-10-28 15:00:00,190.2,190.79,190.14,190.79,28503.0,162.4985,163.0025,162.4472,163.0025,28503.0
2015-10-28 15:05:00,190.81,191.0,190.6,190.7,26928.0,163.0196,163.1819,162.8402,162.9256,26928.0
2015-10-28 15:10:00,190.63,190.75,190.53,190.54,20111.0,162.8658,162.9683,162.7804,162.7889,20111.0
2015-10-28 15:15:00,190.59,190.65,190.32,190.33,25339.0,162.8317,162.8829,162.601,162.6095,25339.0
2015-10-28 15:20:00,190.33,190.36,190.0,190.19,52022.0,162.6095,162.6351,162.3276,162.4899,52022.0
2015-10-28 15:25:00,190.16,190.3,189.85,189.85,41919.0,162.4643,162.5839,162.1994,162.1994,41919.0
2015-10-28 15:30:00,189.9,190.36,189.9,190.11,74878.0,162.2421,162.6351,162.2421,162.4216,74878.0
2015-10-28 15:35:00,190.06,190.63,190.06,190.57,44127.0,162.3788,162.8658,162.3788,162.8146,44127.0
2015-10-28 15:40:00,190.59,190.59,190.22,190.36,64625.0,162.8317,162.8317,162.5155,162.6351,64625.0
2015-10-28 15:45:00,190.37,190.61,190.15,190.34,79228.0,162.6437,162.8487,162.4557,162.6181,79228.0
2015-10-28 15:50:00,190.36,190.4,190.04,190.14,67942.0,162.6351,162.6693,162.3618,162.4472,67942.0
2015-10-28 15:55:00,190.16,190.73,190.15,190.45,116459.0,162.4643,162.9513,162.4557,162.712,116459.0
2015-10-29 09:30:00,188.67,190.0,188.5,189.38,52065.0,161.1913,162.3276,161.046,161.7979,52065.0
2015-10-29 09:35:00,189.25,190.83,189.21,190.46,42860.0,161.6868,163.0367,161.6526,162.7206,42860.0
2015-10-29 09:40:00,190.51,191.32,190.49,191.19,19988.0,162.7633,163.4553,162.7462,163.3443,19988.0
2015-10-29 09:45:00,191.32,191.52,191.02,191.38,33142.0,163.4553,163.6262,163.199,163.5066,33142.0
2015-10-29 09:50:00,191.4,192.25,191.28,191.89,39528.0,163.5237,164.2499,163.4212,163.9423,39528.0
2015-10-29 09:55:00,191.9,191.9,191.21,191.32,19829.0,163.9509,163.9509,163.3614,163.4553,19829.0
2015-10-29 10:00:00,191.23,191.6,190.97,191.6,21009.0,163.3784,163.6946,163.1563,163.6946,21009.0
2015-10-29 10:05:00,191.55,191.81,191.08,191.11,31785.0,163.6518,163.874,163.2503,163.2759,31785.0
2015-10-29 10:10:00,191.14,191.4,191.07,191.3,17013.0,163.3015,163.5237,163.2417,163.4382,17013.0
2015-10-29 10:15:00,191.29,191.7,190.85,191.7,26187.0,163.4297,163.78,163.0538,163.78,26187.0
2015-10-29 10:20:00,191.72,192.07,191.28,191.47,48748.0,163.7971,164.0961,163.4212,163.5835,48748.0
2015-10-29 10:25:00,191.48,191.6,191.01,191.1,18397.0,163.592,163.6946,163.1905,163.2674,18397.0
2015-10-29 10:30:00,191.12,191.28,190.89,191.28,12875.0,163.2845,163.4212,163.088,163.4212,12875.0
2015-10-29 10:35:00,191.27,191.53,190.91,190.99,14397.0,163.4126,163.6347,163.105,163.1734,14397.0
2015-10-29 10:40:00,190.95,191.85,190.95,191.74,17241.0,163.1392,163.9081,163.1392,163.8142,17241.0
2015-10-29 10:45:00,191.7,191.76,190.77,190.78,9849.0,163.78,163.8312,162.9854,162.994,9849.0
2015-10-29 10:50:00,190.77,190.88,190.69,190.84,16657.0,162.9854,163.0794,162.9171,163.0452,16657.0
2015-10-29 10:55:00,190.86,190.87,190.52,190.63,21047.0,163.0623,163.0709,162.7718,162.8658,21047.0
2015-10-29 11:00:00,190.54,190.99,190.5,190.99,32671.0,162.7889,163.1734,162.7548,163.1734,32671.0
2015-10-29 11:05:00,190.99,190.99,190.72,190.87,12454.0,163.1734,163.1734,162.9427,163.0709,12454.0
2015-10-29 11:10:00,190.86,191.13,190.8,191.07,23585.0,163.0623,163.293,163.0111,163.2417,23585.0
2015-10-29 11:15:00,191.01,191.36,191.01,191.26,7400.0,163.1905,163.4895,163.1905,163.4041,7400.0
2015-10-29 11:20:00,191.19,191.44,191.13,191.38,13866.0,163.3443,163.5579,163.293,163.5066,13866.0
2015-10-29 11:25:00,191.36,191.47,191.27,191.38,10700.0,163.4895,163.5835,163.4126,163.5066,10700.0
2015-10-29 11:30:00,191.38,191.41,191.19,191.21,17951.0,163.5066,163.5322,163.3443,163.3614,17951.0
2015-10-29 11:35:00,191.21,191.21,190.88,190.95,8695.0,163.3614,163.3614,163.0794,163.1392,8695.0
2015-10-29 11:40:00,190.94,190.98,190.81,190.95,11562.0,163.1307,163.1649,163.0196,163.1392,11562.0
2015-10-29 11:45:00,190.93,190.97,190.55,190.55,11333.0,163.1221,163.1563,162.7975,162.7975,11333.0
2015-10-29 11:50:00,190.55,190.55,189.9,190.0,15446.0,162.7975,162.7975,162.2421,162.3276,15446.0
2015-10-29 11:55:00,189.93,190.24,189.91,190.24,32550.0,162.2678,162.5326,162.2507,162.5326,32550.0
2015-10-29 12:00:00,190.28,190.49,190.02,190.02,13760.0,162.5668,162.7462,162.3447,162.3447,13760.0
2015-10-29 12:05:00,190.0,190.1,189.9,190.09,13419.0,162.3276,162.413,162.2421,162.4045,13419.0
2015-10-29 12:10:00,190.24,190.24,190.03,190.16,5627.0,162.5326,162.5326,162.3532,162.4643,5627.0
2015-10-29 12:15:00,190.28,190.32,190.03,190.16,14705.0,162.5668,162.601,162.3532,162.4643,14705.0
2015-10-29 12:20:00,190.14,190.28,190.01,190.22,12843.0,162.4472,162.5668,162.3361,162.5155,12843.0
2015-10-29 12:25:00,190.22,190.28,190.08,190.13,9081.0,162.5155,162.5668,162.3959,162.4386,9081.0
2015-10-29 12:30:00,190.14,190.16,189.93,189.99,16316.0,162.4472,162.4643,162.2678,162.319,16316.0
2015-10-29 12:35:00,190.0,190.0,189.83,189.93,11753.0,162.3276,162.3276,162.1823,162.2678,11753.0
2015-10-29 12:40:00,189.89,189.96,189.78,189.96,14642.0,162.2336,162.2934,162.1396,162.2934,14642.0
2015-10-29 12:45:00,189.96,190.03,189.89,189.96,13337.0,162.2934,162.3532,162.2336,162.2934,13337.0
2015-10-29 12:50:00,189.98,189.98,189.62,189.7,6718.0,162.3105,162.3105,162.0029,162.0713,6718.0
2015-10-29 12:55:00,189.78,189.78,189.54,189.62,8230.0,162.1396,162.1396,161.9346,162.0029,8230.0
2015-10-29 13:00:00,189.61,189.69,189.51,189.69,8700.0,161.9944,162.0627,161.9089,162.0627,8700.0
2015-10-29 13:05:00,189.7,189.74,189.54,189.7,9024.0,162.0713,162.1054,161.9346,162.0713,9024.0
2015-10-29 13:10:00,189.72,189.74,189.59,189.6,5166.0,162.0884,162.1054,161.9773,161.9858,5166.0
2015-10-29 13:15:00,189.64,189.66,189.49,189.58,7856.0,162.02,162.0371,161.8919,161.9688,7856.0
2015-10-29 13:20:00,189.53,189.56,189.12,189.13,10194.0,161.926,161.9517,161.5757,161.5843,10194.0
2015-10-29 13:25:00,189.11,189.17,188.74,188.78,11396.0,161.5672,161.6185,161.2511,161.2853,11396.0
2015-10-29 13:30:00,188.79,189.03,188.76,189.0,27139.0,161.2938,161.4989,161.2682,161.4732,27139.0
2015-10-29 13:35:00,189.0,189.05,188.89,188.99,20597.0,161.4732,161.5159,161.3792,161.4647,20597.0
2015-10-29 13:40:00,188.98,189.23,188.93,188.95,14652.0,161.4561,161.6697,161.4134,161.4305,14652.0
2015-10-29 13:45:00,188.98,189.15,188.95,189.01,29634.0,161.4561,161.6014,161.4305,161.4818,29634.0
2015-10-29 13:50:00,189.06,189.21,188.96,189.21,15629.0,161.5245,161.6526,161.4391,161.6526,15629.0
2015-10-29 13:55:00,189.12,189.19,188.95,189.01,23452.0,161.5757,161.6356,161.4305,161.4818,23452.0
2015-10-29 14:00:00,188.99,189.25,188.95,189.25,23226.0,161.4647,161.6868,161.4305,161.6868,23226.0
2015-10-29 14:05:00,189.27,189.51,189.25,189.26,19724.0,161.7039,161.9089,161.6868,161.6954,19724.0
2015-10-29 14:10:00,189.26,189.32,188.9,188.9,21924.0,161.6954,161.7466,161.3878,161.3878,21924.0
2015-10-29 14:15:00,188.91,188.95,188.84,188.95,18860.0,161.3963,161.4305,161.3365,161.4305,18860.0
2015-10-29 14:20:00,188.95,189.27,188.91,189.24,13831.0,161.4305,161.7039,161.3963,161.6783,13831.0
2015-10-29 14:25:00,189.25,189.32,189.17,189.19,15970.0,161.6868,161.7466,161.6185,161.6356,15970.0
2015-10-29 14:30:00,189.18,189.19,188.92,188.94,18996.0,161.627,161.6356,161.4049,161.422,18996.0
2015-10-29 14:35:00,188.96,188.96,188.8,188.81,17828.0,161.4391,161.4391,161.3024,161.3109,17828.0
2015-10-29 14:40:00,188.82,189.14,188.78,189.12,31804.0,161.3194,161.5928,161.2853,161.5757,31804.0
2015-10-29 14:45:00,189.1,189.41,189.06,189.31,20062.0,161.5587,161.8235,161.5245,161.7381,20062.0
2015-10-29 14:50:00,189.35,189.77,189.35,189.7,17590.0,161.7723,162.1311,161.7723,162.0713,17590.0
2015-10-29 14:55:00,189.67,189.73,189.49,189.49,24683.0,162.0456,162.0969,161.8919,161.8919,24683.0
2015-10-29 15:00:00,189.55,189.55,189.27,189.29,10000.0,161.9431,161.9431,161.7039,161.721,10000.0
2015-10-29 15:05:00,189.2,189.51,189.2,189.43,9226.0,161.6441,161.9089,161.6441,161.8406,9226.0
2015-10-29 15:10:00,189.44,189.59,189.44,189.5,13616.0,161.8491,161.9773,161.8491,161.9004,13616.0
2015-10-29 15:15:00,189.51,189.86,189.51,189.84,19584.0,161.9089,162.208,161.9089,162.1909,19584.0
2015-10-29 15:20:00,189.89,190.0,189.65,189.65,10251.0,162.2336,162.3276,162.0286,162.0286,10251.0
2015-10-29 15:25:00,189.67,189.81,189.58,189.73,13539.0,162.0456,162.1653,161.9688,162.0969,13539.0
2015-10-29 15:30:00,189.71,189.76,189.51,189.51,18508.0,162.0798,162.1225,161.9089,161.9089,18508.0
2015-10-29 15:35:00,189.5,190.0,189.45,189.97,25789.0,161.9004,162.3276,161.8577,162.302,25789.0
2015-10-29 15:40:00,189.97,190.02,189.92,189.95,31800.0,162.302,162.3447,162.2592,162.2849,31800.0
2015-10-29 15:45:00,189.96,190.0,189.93,189.98,31327.0,162.2934,162.3276,162.2678,162.3105,31327.0
2015-10-29 15:50:00,189.97,190.01,189.81,189.85,32342.0,162.302,162.3361,162.1653,162.1994,32342.0
2015-10-29 15:55:00,189.85,190.2,189.71,190.07,88483.0,162.1994,162.4985,162.0798,162.3874,88483.0
2015-10-30 09:30:00,190.81,190.89,190.19,190.19,18142.0,163.0196,163.088,162.4899,162.4899,18142.0
2015-10-30 09:35:00,190.2,190.45,190.0,190.1,24300.0,162.4985,162.712,162.3276,162.413,24300.0
2015-10-30 09:40:00,190.06,190.11,189.52,189.52,10352.0,162.3788,162.4216,161.9175,161.9175,10352.0
2015-10-30 09:45:00,189.45,189.79,189.45,189.5,13706.0,161.8577,162.1482,161.8577,161.9004,13706.0
2015-10-30 09:50:00,189.65,190.16,189.62,189.96,13618.0,162.0286,162.4643,162.0029,162.2934,13618.0
2015-10-30 09:55:00,189.97,190.26,189.52,189.62,5074.0,162.302,162.5497,161.9175,162.0029,5074.0
2015-10-30 10:00:00,189.65,189.97,189.64,189.92,11401.0,162.0286,162.302,162.02,162.2592,11401.0
2015-10-30 10:05:00,189.81,190.06,189.79,189.85,21740.0,162.1653,162.3788,162.1482,162.1994,21740.0
2015-10-30 10:10:00,189.85,190.02,189.72,189.91,7108.0,162.1994,162.3447,162.0884,162.2507,7108.0
2015-10-30 10:15:00,189.89,189.89,189.5,189.62,18677.0,162.2336,162.2336,161.9004,162.0029,18677.0
2015-10-30 10:20:00,189.63,189.73,189.54,189.61,6652.0,162.0115,162.0969,161.9346,161.9944,6652.0
2015-10-30 10:25:00,189.61,189.76,189.51,189.76,7718.0,161.9944,162.1225,161.9089,162.1225,7718.0
2015-10-30 10:30:00,189.74,189.81,189.49,189.49,6610.0,162.1054,162.1653,161.8919,161.8919,6610.0
2015-10-30 10:35:00,189.48,189.5,189.07,189.13,9216.0,161.8833,161.9004,161.533,161.5843,9216.0
2015-10-30 10:40:00,189.03,189.45,189.03,189.31,6027.0,161.4989,161.8577,161.4989,161.7381,6027.0
2015-10-30 10:45:00,189.35,189.36,189.2,189.21,7418.0,161.7723,161.7808,161.6441,161.6526,7418.0
2015-10-30 10:50:00,189.17,189.36,189.1,189.1,8176.0,161.6185,161.7808,161.5587,161.5587,8176.0
2015-10-30 10:55:00,189.08,189.15,188.86,188.9,7545.0,161.5416,161.6014,161.3536,161.3878,7545.0
2015-10-30 11:00:00,188.96,189.18,188.93,189.01,7984.0,161.4391,161.627,161.4134,161.4818,7984.0
2015-10-30 11:05:00,189.0,189.14,188.99,189.14,6311.0,161.4732,161.5928,161.4647,161.5928,6311.0
2015-10-30 11:10:00,189.16,189.21,188.91,188.91,2874.0,161.6099,161.6526,161.3963,161.3963,2874.0
2015-10-30 11:15:00,188.97,189.35,188.92,189.25,17349.0,161.4476,161.7723,161.4049,161.6868,17349.0
2015-10-30 11:20:00,189.25,189.32,189.14,189.28,8626.0,161.6868,161.7466,161.5928,161.7124,8626.0
2015-10-30 11:25:00,189.29,189.42,189.21,189.37,8044.0,161.721,161.8321,161.6526,161.7893,8044.0
2015-10-30 11:30:00,189.32,189.59,189.17,189.45,28432.0,161.7466,161.9773,161.6185,161.8577,28432.0
2015-10-30 11:35:00,189.45,189.49,189.3,189.43,22375.0,161.8577,161.8919,161.7295,161.8406,22375.0
2015-10-30 11:40:00,189.45,189.54,189.43,189.44,11906.0,161.8577,161.9346,161.8406,161.8491,11906.0
2015-10-30 11:45:00,189.48,189.48,189.2,189.31,7065.0,161.8833,161.8833,161.6441,161.7381,7065.0
2015-10-30 11:50:00,189.24,189.42,189.24,189.33,4200.0,161.6783,161.8321,161.6783,161.7552,4200.0
2015-10-30 11:55:00,189.32,189.45,189.29,189.35,4736.0,161.7466,161.8577,161.721,161.7723,4736.0
2015-10-30 12:00:00,189.33,189.41,189.21,189.3,6500.0,161.7552,161.8235,161.6526,161.7295,6500.0
2015-10-30 12:05:00,189.27,189.32,189.22,189.3,6234.0,161.7039,161.7466,161.6612,161.7295,6234.0
2015-10-30 12:10:00,189.33,189.39,189.28,189.33,3101.0,161.7552,161.8064,161.7124,161.7552,3101.0
2015-10-30 12:15:00,189.34,189.48,189.34,189.47,9777.0,161.7637,161.8833,161.7637,161.8748,9777.0
2015-10-30 12:20:00,189.44,189.53,189.27,189.38,8122.0,161.8491,161.926,161.7039,161.7979,8122.0
2015-10-30 12:25:00,189.37,189.41,189.24,189.3,6100.0,161.7893,161.8235,161.6783,161.7295,6100.0
2015-10-30 12:30:00,189.3,189.47,189.27,189.43,12744.0,161.7295,161.8748,161.7039,161.8406,12744.0
2015-10-30 12:35:00,189.44,189.48,189.23,189.36,10619.0,161.8491,161.8833,161.6697,161.7808,10619.0
2015-10-30 12:40:00,189.36,189.43,189.26,189.26,4000.0,161.7808,161.8406,161.6954,161.6954,4000.0
2015-10-30 12:45:00,189.33,189.37,189.21,189.24,8125.0,161.7552,161.7893,161.6526,161.6783,8125.0
2015-10-30 12:50:00,189.24,189.44,189.24,189.43,5500.0,161.6783,161.8491,161.6783,161.8406,5500.0
2015-10-30 12:55:00,189.4,189.64,189.37,189.5,13505.0,161.815,162.02,161.7893,161.9004,13505.0
2015-10-30 13:00:00,189.53,189.53,189.35,189.38,12425.0,161.926,161.926,161.7723,161.7979,12425.0
2015-10-30 13:05:00,189.39,189.57,189.31,189.44,18069.0,161.8064,161.9602,161.7381,161.8491,18069.0
2015-10-30 13:10:00,189.43,189.5,189.38,189.43,6394.0,161.8406,161.9004,161.7979,161.8406,6394.0
2015-10-30 13:15:00,189.41,189.45,189.37,189.4,11258.0,161.8235,161.8577,161.7893,161.815,11258.0
2015-10-30 13:20:00,189.35,189.48,189.28,189.35,13230.0,161.7723,161.8833,161.7124,161.7723,13230.0
2015-10-30 13:25:00,189.34,189.44,189.34,189.34,3489.0,161.7637,161.8491,161.7637,161.7637,3489.0
2015-10-30 13:30:00,189.37,189.4,189.31,189.38,4854.0,161.7893,161.815,161.7381,161.7979,4854.0
2015-10-30 13:35:00,189.34,189.45,189.3,189.44,8250.0,161.7637,161.8577,161.7295,161.8491,8250.0
2015-10-30 13:40:00,189.4,189.47,189.35,189.38,12940.0,161.815,161.8748,161.7723,161.7979,12940.0
2015-10-30 13:45:00,189.41,189.57,189.38,189.46,49140.0,161.8235,161.9602,161.7979,161.8662,49140.0
2015-10-30 13:50:00,189.46,189.57,189.39,189.57,9546.0,161.8662,161.9602,161.8064,161.9602,9546.0
2015-10-30 13:55:00,189.55,189.7,189.55,189.7,6592.0,161.9431,162.0713,161.9431,162.0713,6592.0
2015-10-30 14:00:00,189.69,189.7,189.5,189.5,15791.0,162.0627,162.0713,161.9004,161.9004,15791.0
2015-10-30 14:05:00,189.47,189.5,189.35,189.35,6600.0,161.8748,161.9004,161.7723,161.7723,6600.0
2015-10-30 14:10:00,189.35,189.54,189.35,189.54,9528.0,161.7723,161.9346,161.7723,161.9346,9528.0
2015-10-30 14:15:00,189.52,189.52,189.38,189.41,4116.0,161.9175,161.9175,161.7979,161.8235,4116.0
2015-10-30 14:20:00,189.39,189.45,189.29,189.29,4440.0,161.8064,161.8577,161.721,161.721,4440.0
2015-10-30 14:25:00,189.27,189.27,189.17,189.23,4671.0,161.7039,161.7039,161.6185,161.6697,4671.0
2015-10-30 14:30:00,189.22,189.23,189.04,189.11,7262.0,161.6612,161.6697,161.5074,161.5672,7262.0
2015-10-30 14:35:00,189.07,189.14,189.0,189.03,10591.0,161.533,161.5928,161.4732,161.4989,10591.0
2015-10-30 14:40:00,189.02,189.02,188.81,188.86,12418.0,161.4903,161.4903,161.3109,161.3536,12418.0
2015-10-30 14:45:00,188.86,188.93,188.72,188.77,10791.0,161.3536,161.4134,161.234,161.2767,10791.0
2015-10-30 14:50:00,188.74,189.03,188.66,188.94,9120.0,161.2511,161.4989,161.1827,161.422,9120.0
2015-10-30 14:55:00,188.91,188.96,188.76,188.82,9577.0,161.3963,161.4391,161.2682,161.3194,9577.0
2015-10-30 15:00:00,188.78,188.83,188.63,188.63,22573.0,161.2853,161.328,161.1571,161.1571,22573.0
2015-10-30 15:05:00,188.63,188.65,188.46,188.58,12299.0,161.1571,161.1742,161.0119,161.1144,12299.0
2015-10-30 15:10:00,188.52,188.64,188.42,188.42,8238.0,161.0631,161.1657,160.9777,160.9777,8238.0
2015-10-30 15:15:00,188.47,188.57,188.4,188.46,18558.0,161.0204,161.1059,160.9606,161.0119,18558.0
2015-10-30 15:20:00,188.44,188.53,188.29,188.3,11117.0,160.9948,161.0717,160.8666,160.8752,11117.0
2015-10-30 15:25:00,188.29,188.29,188.03,188.08,16486.0,160.8666,160.8666,160.6445,160.6872,16486.0
2015-10-30 15:30:00,188.06,188.2,188.0,188.11,23311.0,160.6701,160.7897,160.6189,160.7128,23311.0
2015-10-30 15:35:00,188.1,188.27,188.0,188.16,23449.0,160.7043,160.8495,160.6189,160.7556,23449.0
2015-10-30 15:40:00,188.15,188.26,188.03,188.21,29313.0,160.747,160.841,160.6445,160.7983,29313.0
2015-10-30 15:45:00,188.26,188.61,188.24,188.46,27384.0,160.841,161.14,160.8239,161.0119,27384.0
2015-10-30 15:50:00,188.44,188.44,188.21,188.24,32501.0,160.9948,160.9948,160.7983,160.8239,32501.0
2015-10-30 15:55:00,188.2,188.2,187.75,187.75,78686.0,160.7897,160.7897,160.4053,160.4053,78686.0
2015-11-02 09:30:00,188.48,188.93,188.46,188.84,22484.0,161.029,161.4134,161.0119,161.3365,22484.0
2015-11-02 09:35:00,189.0,189.31,188.93,189.31,4691.0,161.4732,161.7381,161.4134,161.7381,4691.0
2015-11-02 09:40:00,189.31,189.38,188.76,188.86,9059.0,161.7381,161.7979,161.2682,161.3536,9059.0
2015-11-02 09:45:00,188.86,189.02,188.7,188.7,13491.0,161.3536,161.4903,161.2169,161.2169,13491.0
2015-11-02 09:50:00,188.73,189.0,188.65,188.93,10763.0,161.2425,161.4732,161.1742,161.4134,10763.0
2015-11-02 09:55:00,188.88,188.92,188.7,188.92,15797.0,161.3707,161.4049,161.2169,161.4049,15797.0
2015-11-02 10:00:00,188.92,188.92,188.68,188.75,14579.0,161.4049,161.4049,161.1998,161.2596,14579.0
2015-11-02 10:05:00,188.79,188.83,188.51,188.71,12985.0,161.2938,161.328,161.0546,161.2255,12985.0
2015-11-02 10:10:00,188.66,188.71,188.48,188.63,8688.0,161.1827,161.2255,161.029,161.1571,8688.0
2015-11-02 10:15:00,188.64,188.71,188.45,188.49,7053.0,161.1657,161.2255,161.0033,161.0375,7053.0
2015-11-02 10:20:00,188.46,188.7,188.41,188.66,8651.0,161.0119,161.2169,160.9692,161.1827,8651.0
2015-11-02 10:25:00,188.69,188.71,188.56,188.56,6598.0,161.2084,161.2255,161.0973,161.0973,6598.0
2015-11-02 10:30:00,188.49,188.6,188.48,188.5,4053.0,161.0375,161.1315,161.029,161.046,4053.0
2015-11-02 10:35:00,188.52,188.52,188.23,188.23,5252.0,161.0631,161.0631,160.8154,160.8154,5252.0
2015-11-02 10:40:00,188.22,188.24,188.07,188.19,1500.0,160.8068,160.8239,160.6787,160.7812,1500.0
2015-11-02 10:45:00,188.33,188.37,188.15,188.37,3636.0,160.9008,160.935,160.747,160.935,3636.0
2015-11-02 10:50:00,188.38,188.47,188.28,188.3,33286.0,160.9435,161.0204,160.8581,160.8752,33286.0
2015-11-02 10:55:00,188.3,188.49,188.22,188.38,60253.0,160.8752,161.0375,160.8068,160.9435,60253.0
2015-11-02 11:00:00,188.34,188.36,188.13,188.17,13040.0,160.9094,160.9264,160.7299,160.7641,13040.0
2015-11-02 11:05:00,188.22,188.34,188.17,188.17,14735.0,160.8068,160.9094,160.7641,160.7641,14735.0
2015-11-02 11:10:00,188.13,188.24,188.07,188.07,2015.0,160.7299,160.8239,160.6787,160.6787,2015.0
2015-11-02 11:15:00,188.08,188.19,188.01,188.03,9605.0,160.6872,160.7812,160.6274,160.6445,9605.0
2015-11-02 11:20:00,188.1,188.13,188.06,188.13,3685.0,160.7043,160.7299,160.6701,160.7299,3685.0
2015-11-02 11:25:00,188.13,188.23,188.08,188.19,7874.0,160.7299,160.8154,160.6872,160.7812,7874.0
2015-11-02 11:30:00,188.2,188.26,188.18,188.25,9894.0,160.7897,160.841,160.7727,160.8325,9894.0
2015-11-02 11:35:00,188.25,188.25,188.09,188.12,3601.0,160.8325,160.8325,160.6958,160.7214,3601.0
2015-11-02 11:40:00,188.15,188.22,188.15,188.22,3420.0,160.747,160.8068,160.747,160.8068,3420.0
2015-11-02 11:45:00,188.13,188.24,188.05,188.05,4445.0,160.7299,160.8239,160.6616,160.6616,4445.0
2015-11-02 11:50:00,188.1,188.23,188.1,188.16,4461.0,160.7043,160.8154,160.7043,160.7556,4461.0
2015-11-02 11:55:00,188.15,188.18,188.09,188.14,1902.0,160.747,160.7727,160.6958,160.7385,1902.0
2015-11-02 12:00:00,188.19,188.27,188.17,188.2,11407.0,160.7812,160.8495,160.7641,160.7897,11407.0
2015-11-02 12:05:00,188.28,188.29,188.11,188.21,5374.0,160.8581,160.8666,160.7128,160.7983,5374.0
2015-11-02 12:10:00,188.22,188.34,188.21,188.31,5330.0,160.8068,160.9094,160.7983,160.8837,5330.0
2015-11-02 12:15:00,188.29,188.37,188.21,188.37,3890.0,160.8666,160.935,160.7983,160.935,3890.0
2015-11-02 12:20:00,188.42,188.48,188.39,188.44,1700.0,160.9777,161.029,160.9521,160.9948,1700.0
2015-11-02 12:25:00,188.44,188.54,188.44,188.54,2511.0,160.9948,161.0802,160.9948,161.0802,2511.0
2015-11-02 12:30:00,188.55,188.66,188.54,188.62,3069.0,161.0888,161.1827,161.0802,161.1486,3069.0
2015-11-02 12:35:00,188.68,188.68,188.56,188.64,4075.0,161.1998,161.1998,161.0973,161.1657,4075.0
2015-11-02 12:40:00,188.6,188.65,188.53,188.64,5697.0,161.1315,161.1742,161.0717,161.1657,5697.0
2015-11-02 12:45:00,188.66,188.74,188.42,188.42,12296.0,161.1827,161.2511,160.9777,160.9777,12296.0
2015-11-02 12:50:00,188.44,188.6,188.38,188.6,6227.0,160.9948,161.1315,160.9435,161.1315,6227.0
2015-11-02 12:55:00,188.63,188.87,188.63,188.87,5667.0,161.1571,161.3622,161.1571,161.3622,5667.0
2015-11-02 13:00:00,188.89,188.9,188.69,188.85,6922.0,161.3792,161.3878,161.2084,161.3451,6922.0
2015-11-02 13:05:00,188.85,188.95,188.81,188.86,3690.0,161.3451,161.4305,161.3109,161.3536,3690.0
2015-11-02 13:10:00,188.92,188.93,188.82,188.83,1300.0,161.4049,161.4134,161.3194,161.328,1300.0
2015-11-02 13:15:00,188.82,188.87,188.76,188.85,5710.0,161.3194,161.3622,161.2682,161.3451,5710.0
2015-11-02 13:20:00,188.84,188.99,188.84,188.95,5543.0,161.3365,161.4647,161.3365,161.4305,5543.0
2015-11-02 13:25:00,188.95,188.98,188.9,188.94,4298.0,161.4305,161.4561,161.3878,161.422,4298.0
2015-11-02 13:30:00,188.95,188.98,188.92,188.93,3138.0,161.4305,161.4561,161.4049,161.4134,3138.0
2015-11-02 13:35:00,188.89,188.89,188.82,188.82,4226.0,161.3792,161.3792,161.3194,161.3194,4226.0
2015-11-02 13:40:00,188.84,188.9,188.83,188.87,800.0,161.3365,161.3878,161.328,161.3622,800.0
2015-11-02 13:45:00,188.9,188.91,188.81,188.9,2733.0,161.3878,161.3963,161.3109,161.3878,2733.0
2015-11-02 13:50:00,188.89,188.91,188.78,188.79,4408.0,161.3792,161.3963,161.2853,161.2938,4408.0
2015-11-02 13:55:00,188.77,188.8,188.72,188.73,3729.0,161.2767,161.3024,161.234,161.2425,3729.0
2015-11-02 14:00:00,188.72,188.84,188.72,188.84,4055.0,161.234,161.3365,161.234,161.3365,4055.0
2015-11-02 14:05:00,188.87,188.96,188.85,188.88,4446.0,161.3622,161.4391,161.3451,161.3707,4446.0
2015-11-02 14:10:00,188.93,189.02,188.93,188.98,5948.0,161.4134,161.4903,161.4134,161.4561,5948.0
2015-11-02 14:15:00,189.01,189.06,189.0,189.04,2478.0,161.4818,161.5245,161.4732,161.5074,2478.0
2015-11-02 14:20:00,189.06,189.08,188.97,188.98,3082.0,161.5245,161.5416,161.4476,161.4561,3082.0
2015-11-02 14:25:00,188.99,189.05,188.98,189.0,4682.0,161.4647,161.5159,161.4561,161.4732,4682.0
2015-11-02 14:30:00,188.98,189.01,188.79,188.79,14967.0,161.4561,161.4818,161.2938,161.2938,14967.0
2015-11-02 14:35:00,188.78,188.79,188.75,188.75,5055.0,161.2853,161.2938,161.2596,161.2596,5055.0
2015-11-02 14:40:00,188.81,188.84,188.78,188.81,3334.0,161.3109,161.3365,161.2853,161.3109,3334.0
2015-11-02 14:45:00,188.89,188.89,188.82,188.83,3833.0,161.3792,161.3792,161.3194,161.328,3833.0
2015-11-02 14:50:00,188.86,189.08,188.86,189.08,8939.0,161.3536,161.5416,161.3536,161.5416,8939.0
2015-11-02 14:55:00,189.1,189.2,189.05,189.15,13650.0,161.5587,161.6441,161.5159,161.6014,13650.0
2015-11-02 15:00:00,189.15,189.26,189.13,189.24,18562.0,161.6014,161.6954,161.5843,161.6783,18562.0
2015-11-02 15:05:00,189.26,189.27,188.99,189.0,8586.0,161.6954,161.7039,161.4647,161.4732,8586.0
2015-11-02 15:10:00,188.98,189.14,188.98,189.12,13628.0,161.4561,161.5928,161.4561,161.5757,13628.0
2015-11-02 15:15:00,189.14,189.24,189.13,189.24,10063.0,161.5928,161.6783,161.5843,161.6783,10063.0
2015-11-02 15:20:00,189.18,189.42,189.18,189.39,23044.0,161.627,161.8321,161.627,161.8064,23044.0
2015-11-02 15:25:00,189.38,189.38,189.19,189.23,60144.0,161.7979,161.7979,161.6356,161.6697,60144.0
2015-11-02 15:30:00,189.23,189.32,189.11,189.14,28972.0,161.6697,161.7466,161.5672,161.5928,28972.0
2015-11-02 15:35:00,189.12,189.21,189.1,189.18,21695.0,161.5757,161.6526,161.5587,161.627,21695.0
2015-11-02 15:40:00,189.22,189.76,189.22,189.72,19275.0,161.6612,162.1225,161.6612,162.0884,19275.0
2015-11-02 15:45:00,189.77,189.83,189.57,189.66,19457.0,162.1311,162.1823,161.9602,162.0371,19457.0
2015-11-02 15:50:00,189.67,189.7,189.51,189.58,28735.0,162.0456,162.0713,161.9089,161.9688,28735.0
2015-11-02 15:55:00,189.6,189.68,189.44,189.55,41815.0,161.9858,162.0542,161.8491,161.9431,41815.0
2015-11-03 09:30:00,189.11,189.32,188.5,188.69,10651.0,161.5672,161.7466,161.046,161.2084,10651.0
2015-11-03 09:35:00,188.64,189.0,188.31,188.46,10018.0,161.1657,161.4732,160.8837,161.0119,10018.0
2015-11-03 09:40:00,188.47,188.56,188.0,188.0,8463.0,161.0204,161.0973,160.6189,160.6189,8463.0
2015-11-03 09:45:00,188.0,188.09,187.75,187.81,4043.0,160.6189,160.6958,160.4053,160.4565,4043.0
2015-11-03 09:50:00,187.8,187.94,187.02,187.25,19326.0,160.448,160.5676,159.7816,159.9781,19326.0
2015-11-03 09:55:00,187.27,187.73,187.08,187.45,6080.0,159.9952,160.3882,159.8329,160.149,6080.0
2015-11-03 10:00:00,187.61,187.83,187.52,187.76,4417.0,160.2857,160.4736,160.2088,160.4138,4417.0
2015-11-03 10:05:00,187.87,187.91,187.71,187.76,4215.0,160.5078,160.542,160.3711,160.4138,4215.0
2015-11-03 10:10:00,187.77,187.9,187.71,187.84,6132.0,160.4224,160.5334,160.3711,160.4822,6132.0
2015-11-03 10:15:00,187.84,188.12,187.81,188.12,2559.0,160.4822,160.7214,160.4565,160.7214,2559.0
2015-11-03 10:20:00,188.1,188.17,187.94,188.03,6464.0,160.7043,160.7641,160.5676,160.6445,6464.0
2015-11-03 10:25:00,188.03,188.05,187.72,187.74,9099.0,160.6445,160.6616,160.3797,160.3967,9099.0
2015-11-03 10:30:00,187.78,188.05,187.75,187.97,3956.0,160.4309,160.6616,160.4053,160.5932,3956.0
2015-11-03 10:35:00,187.94,188.05,187.85,188.0,5387.0,160.5676,160.6616,160.4907,160.6189,5387.0
2015-11-03 10:40:00,187.95,188.0,187.89,188.0,2020.0,160.5762,160.6189,160.5249,160.6189,2020.0
2015-11-03 10:45:00,188.03,188.06,187.84,187.86,8128.0,160.6445,160.6701,160.4822,160.4993,8128.0
2015-11-03 10:50:00,187.81,188.02,187.81,188.0,4100.0,160.4565,160.636,160.4565,160.6189,4100.0
2015-11-03 10:55:00,187.95,188.01,187.88,187.89,1767.0,160.5762,160.6274,160.5163,160.5249,1767.0
2015-11-03 11:00:00,187.95,187.98,187.62,187.64,7558.0,160.5762,160.6018,160.2942,160.3113,7558.0
2015-11-03 11:05:00,187.74,187.87,187.73,187.85,1600.0,160.3967,160.5078,160.3882,160.4907,1600.0
2015-11-03 11:10:00,187.89,188.06,187.86,187.86,3030.0,160.5249,160.6701,160.4993,160.4993,3030.0
2015-11-03 11:15:00,187.94,188.0,187.89,187.93,1300.0,160.5676,160.6189,160.5249,160.5591,1300.0
2015-11-03 11:20:00,187.89,187.89,187.54,187.8,4601.0,160.5249,160.5249,160.2259,160.448,4601.0
2015-11-03 11:25:00,187.7,187.76,187.61,187.7,3733.0,160.3626,160.4138,160.2857,160.3626,3733.0
2015-11-03 11:30:00,187.72,187.77,187.55,187.7,3992.0,160.3797,160.4224,160.2344,160.3626,3992.0
2015-11-03 11:35:00,187.7,187.86,187.68,187.72,9263.0,160.3626,160.4993,160.3455,160.3797,9263.0
2015-11-03 11:40:00,187.68,187.87,187.62,187.7,6189.0,160.3455,160.5078,160.2942,160.3626,6189.0
2015-11-03 11:45:00,187.7,187.73,187.62,187.63,5040.0,160.3626,160.3882,160.2942,160.3028,5040.0
2015-11-03 11:50:00,187.62,187.65,187.35,187.35,10753.0,160.2942,160.3198,160.0635,160.0635,10753.0
2015-11-03 11:55:00,187.35,187.7,187.35,187.63,2568.0,160.0635,160.3626,160.0635,160.3028,2568.0
2015-11-03 12:00:00,187.58,187.67,187.41,187.5,20490.0,160.26,160.3369,160.1148,160.1917,20490.0
2015-11-03 12:05:00,187.5,187.56,187.45,187.49,4111.0,160.1917,160.243,160.149,160.1831,4111.0
2015-11-03 12:10:00,187.47,187.56,187.44,187.47,6073.0,160.1661,160.243,160.1404,160.1661,6073.0
2015-11-03 12:15:00,187.43,187.44,187.2,187.2,2971.0,160.1319,160.1404,159.9354,159.9354,2971.0
2015-11-03 12:20:00,187.21,187.3,187.11,187.25,4155.0,159.9439,160.0208,159.8585,159.9781,4155.0
2015-11-03 12:25:00,187.25,187.27,186.93,187.09,17507.0,159.9781,159.9952,159.7047,159.8414,17507.0
2015-11-03 12:30:00,187.11,187.11,186.99,187.01,1892.0,159.8585,159.8585,159.756,159.7731,1892.0
2015-11-03 12:35:00,187.03,187.18,186.98,187.06,5920.0,159.7901,159.9183,159.7474,159.8158,5920.0
2015-11-03 12:40:00,187.11,187.12,186.86,186.9,3129.0,159.8585,159.867,159.6449,159.6791,3129.0
2015-11-03 12:45:00,186.92,187.03,186.88,187.03,2400.0,159.6962,159.7901,159.662,159.7901,2400.0
2015-11-03 12:50:00,187.04,187.18,187.04,187.05,2661.0,159.7987,159.9183,159.7987,159.8072,2661.0
2015-11-03 12:55:00,187.09,187.3,187.06,187.28,5740.0,159.8414,160.0208,159.8158,160.0037,5740.0
2015-11-03 13:00:00,187.2,187.36,187.16,187.36,3913.0,159.9354,160.0721,159.9012,160.0721,3913.0
2015-11-03 13:05:00,187.32,187.37,187.2,187.29,3228.0,160.0379,160.0806,159.9354,160.0123,3228.0
2015-11-03 13:10:00,187.29,187.3,187.13,187.15,5438.0,160.0123,160.0208,159.8756,159.8927,5438.0
2015-11-03 13:15:00,187.12,187.4,187.11,187.4,10100.0,159.867,160.1063,159.8585,160.1063,10100.0
2015-11-03 13:20:00,187.41,187.47,187.35,187.39,1600.0,160.1148,160.1661,160.0635,160.0977,1600.0
2015-11-03 13:25:00,187.4,187.4,187.1,187.16,12000.0,160.1063,160.1063,159.85,159.9012,12000.0
2015-11-03 13:30:00,187.15,187.25,187.09,187.19,5300.0,159.8927,159.9781,159.8414,159.9268,5300.0
2015-11-03 13:35:00,187.16,187.27,187.15,187.27,3443.0,159.9012,159.9952,159.8927,159.9952,3443.0
2015-11-03 13:40:00,187.24,187.37,187.19,187.31,3053.0,159.9696,160.0806,159.9268,160.0294,3053.0
2015-11-03 13:45:00,187.28,187.33,187.19,187.23,2500.0,160.0037,160.0465,159.9268,159.961,2500.0
2015-11-03 13:50:00,187.23,187.33,187.18,187.2,5301.0,159.961,160.0465,159.9183,159.9354,5301.0
2015-11-03 13:55:00,187.23,187.29,187.18,187.25,2857.0,159.961,160.0123,159.9183,159.9781,2857.0
2015-11-03 14:00:00,187.23,187.3,187.2,187.28,2700.0,159.961,160.0208,159.9354,160.0037,2700.0
2015-11-03 14:05:00,187.27,187.43,187.23,187.33,11866.0,159.9952,160.1319,159.961,160.0465,11866.0
2015-11-03 14:10:00,187.37,187.43,187.14,187.43,12343.0,160.0806,160.1319,159.8841,160.1319,12343.0
2015-11-03 14:15:00,187.4,187.45,187.19,187.3,5090.0,160.1063,160.149,159.9268,160.0208,5090.0
2015-11-03 14:20:00,187.31,187.36,187.2,187.2,4480.0,160.0294,160.0721,159.9354,159.9354,4480.0
2015-11-03 14:25:00,187.22,187.31,187.11,187.3,10444.0,159.9525,160.0294,159.8585,160.0208,10444.0
2015-11-03 14:30:00,187.34,187.37,187.16,187.28,12798.0,160.055,160.0806,159.9012,160.0037,12798.0
2015-11-03 14:35:00,187.35,187.37,187.09,187.15,5422.0,160.0635,160.0806,159.8414,159.8927,5422.0
2015-11-03 14:40:00,187.13,187.22,187.03,187.04,10068.0,159.8756,159.9525,159.7901,159.7987,10068.0
2015-11-03 14:45:00,187.05,187.06,186.88,187.0,5884.0,159.8072,159.8158,159.662,159.7645,5884.0
2015-11-03 14:50:00,187.0,187.2,186.93,187.12,8474.0,159.7645,159.9354,159.7047,159.867,8474.0
2015-11-03 14:55:00,187.07,187.2,187.01,187.12,7464.0,159.8243,159.9354,159.7731,159.867,7464.0
2015-11-03 15:00:00,187.13,187.21,187.0,187.21,7861.0,159.8756,159.9439,159.7645,159.9439,7861.0
2015-11-03 15:05:00,187.16,187.29,187.16,187.22,10962.0,159.9012,160.0123,159.9012,159.9525,10962.0
2015-11-03 15:10:00,187.14,187.35,187.13,187.35,10307.0,159.8841,160.0635,159.8756,160.0635,10307.0
2015-11-03 15:15:00,187.3,187.33,187.1,187.24,11510.0,160.0208,160.0465,159.85,159.9696,11510.0
2015-11-03 15:20:00,187.28,187.32,187.01,187.01,14207.0,160.0037,160.0379,159.7731,159.7731,14207.0
2015-11-03 15:25:00,187.01,187.1,186.89,187.05,11021.0,159.7731,159.85,159.6705,159.8072,11021.0
2015-11-03 15:30:00,187.07,187.07,186.96,187.06,7790.0,159.8243,159.8243,159.7303,159.8158,7790.0
2015-11-03 15:35:00,187.08,187.08,186.91,186.91,10500.0,159.8329,159.8329,159.6876,159.6876,10500.0
2015-11-03 15:40:00,186.91,186.94,186.76,186.82,22383.0,159.6876,159.7133,159.5595,159.6107,22383.0
2015-11-03 15:45:00,186.8,186.87,186.69,186.74,41743.0,159.5936,159.6534,159.4997,159.5424,41743.0
2015-11-03 15:50:00,186.75,186.79,186.69,186.74,32394.0,159.5509,159.5851,159.4997,159.5424,32394.0
2015-11-03 15:55:00,186.77,186.78,186.58,186.64,82478.0,159.568,159.5766,159.4057,159.4569,82478.0
2015-11-04 09:30:00,187.29,188.45,187.01,187.49,13544.0,160.0123,161.0033,159.7731,160.1831,13544.0
2015-11-04 09:35:00,187.33,187.47,186.75,186.83,9556.0,160.0465,160.1661,159.5509,159.6193,9556.0
2015-11-04 09:40:00,186.81,186.81,186.48,186.48,9015.0,159.6022,159.6022,159.3202,159.3202,9015.0
2015-11-04 09:45:00,186.46,187.09,186.46,186.91,15067.0,159.3032,159.8414,159.3032,159.6876,15067.0
2015-11-04 09:50:00,186.96,186.97,186.2,186.31,8000.0,159.7303,159.7389,159.081,159.175,8000.0
2015-11-04 09:55:00,186.33,186.62,186.33,186.46,3942.0,159.1921,159.4399,159.1921,159.3032,3942.0
2015-11-04 10:00:00,186.39,186.59,186.17,186.52,7995.0,159.2434,159.4142,159.0554,159.3544,7995.0
2015-11-04 10:05:00,186.58,186.85,186.5,186.85,6731.0,159.4057,159.6364,159.3373,159.6364,6731.0
2015-11-04 10:10:00,186.8,186.98,186.72,186.85,10349.0,159.5936,159.7474,159.5253,159.6364,10349.0
2015-11-04 10:15:00,186.77,187.0,186.71,187.0,6960.0,159.568,159.7645,159.5168,159.7645,6960.0
2015-11-04 10:20:00,187.05,187.05,186.77,186.77,2550.0,159.8072,159.8072,159.568,159.568,2550.0
2015-11-04 10:25:00,186.83,186.93,186.74,186.74,7650.0,159.6193,159.7047,159.5424,159.5424,7650.0
2015-11-04 10:30:00,186.79,186.85,186.63,186.73,5397.0,159.5851,159.6364,159.4484,159.5338,5397.0
2015-11-04 10:35:00,186.73,186.79,186.35,186.35,6050.0,159.5338,159.5851,159.2092,159.2092,6050.0
2015-11-04 10:40:00,186.3,186.44,186.07,186.08,7366.0,159.1665,159.2861,158.97,158.9785,7366.0
2015-11-04 10:45:00,186.08,186.29,186.04,186.23,7400.0,158.9785,159.1579,158.9443,159.1067,7400.0
2015-11-04 10:50:00,186.25,186.31,186.07,186.1,13747.0,159.1237,159.175,158.97,158.9956,13747.0
2015-11-04 10:55:00,186.1,186.15,185.88,185.95,18662.0,158.9956,159.0383,158.8076,158.8674,18662.0
2015-11-04 11:00:00,185.97,186.02,185.7,185.87,9660.0,158.8845,158.9272,158.6539,158.7991,9660.0
2015-11-04 11:05:00,185.86,185.86,185.41,185.45,9310.0,158.7905,158.7905,158.4061,158.4403,9310.0
2015-11-04 11:10:00,185.45,185.75,185.42,185.75,10710.0,158.4403,158.6966,158.4146,158.6966,10710.0
2015-11-04 11:15:00,185.79,186.0,185.69,185.86,8866.0,158.7307,158.9102,158.6453,158.7905,8866.0
2015-11-04 11:20:00,185.85,185.99,185.8,185.81,4902.0,158.782,158.9016,158.7393,158.7478,4902.0
2015-11-04 11:25:00,185.82,185.97,185.79,185.93,8202.0,158.7564,158.8845,158.7307,158.8504,8202.0
2015-11-04 11:30:00,185.97,186.04,185.86,186.0,5594.0,158.8845,158.9443,158.7905,158.9102,5594.0
2015-11-04 11:35:00,185.97,186.13,185.9,186.01,3320.0,158.8845,159.0212,158.8247,158.9187,3320.0
2015-11-04 11:40:00,186.08,186.09,185.91,185.98,5659.0,158.9785,158.9871,158.8333,158.8931,5659.0
2015-11-04 11:45:00,186.01,186.33,185.85,186.33,24296.0,158.9187,159.1921,158.782,159.1921,24296.0
2015-11-04 11:50:00,186.23,186.33,186.23,186.33,4852.0,159.1067,159.1921,159.1067,159.1921,4852.0
2015-11-04 11:55:00,186.4,186.41,186.19,186.26,3995.0,159.2519,159.2604,159.0725,159.1323,3995.0
2015-11-04 12:00:00,186.25,186.32,186.12,186.27,3720.0,159.1237,159.1836,159.0127,159.1408,3720.0
2015-11-04 12:05:00,186.27,186.42,186.22,186.42,4182.0,159.1408,159.269,159.0981,159.269,4182.0
2015-11-04 12:10:00,186.45,186.45,186.23,186.32,3139.0,159.2946,159.2946,159.1067,159.1836,3139.0
2015-11-04 12:15:00,186.41,186.41,186.16,186.21,2487.0,159.2604,159.2604,159.0469,159.0896,2487.0
2015-11-04 12:20:00,186.25,186.33,186.23,186.33,1900.0,159.1237,159.1921,159.1067,159.1921,1900.0
2015-11-04 12:25:00,186.29,186.38,186.24,186.24,3205.0,159.1579,159.2348,159.1152,159.1152,3205.0
2015-11-04 12:30:00,186.24,186.31,186.08,186.08,4308.0,159.1152,159.175,158.9785,158.9785,4308.0
2015-11-04 12:35:00,186.12,186.26,186.07,186.26,5833.0,159.0127,159.1323,158.97,159.1323,5833.0
2015-11-04 12:40:00,186.21,186.3,186.18,186.28,4536.0,159.0896,159.1665,159.0639,159.1494,4536.0
2015-11-04 12:45:00,186.25,186.55,186.25,186.42,7785.0,159.1237,159.3801,159.1237,159.269,7785.0
2015-11-04 12:50:00,186.44,186.54,186.39,186.43,6700.0,159.2861,159.3715,159.2434,159.2775,6700.0
2015-11-04 12:55:00,186.44,186.55,186.38,186.55,6832.0,159.2861,159.3801,159.2348,159.3801,6832.0
2015-11-04 13:00:00,186.55,186.63,186.22,186.24,6239.0,159.3801,159.4484,159.0981,159.1152,6239.0
2015-11-04 13:05:00,186.29,186.45,186.2,186.2,5583.0,159.1579,159.2946,159.081,159.081,5583.0
2015-11-04 13:10:00,186.21,186.32,186.18,186.24,5250.0,159.0896,159.1836,159.0639,159.1152,5250.0
2015-11-04 13:15:00,186.2,186.26,186.1,186.1,4870.0,159.081,159.1323,158.9956,158.9956,4870.0
2015-11-04 13:20:00,186.03,186.17,186.01,186.13,4200.0,158.9358,159.0554,158.9187,159.0212,4200.0
2015-11-04 13:25:00,186.11,186.29,186.11,186.24,3268.0,159.0041,159.1579,159.0041,159.1152,3268.0
2015-11-04 13:30:00,186.27,186.43,186.27,186.39,3827.0,159.1408,159.2775,159.1408,159.2434,3827.0
2015-11-04 13:35:00,186.45,186.53,186.38,186.46,4016.0,159.2946,159.363,159.2348,159.3032,4016.0
2015-11-04 13:40:00,186.48,186.49,186.31,186.37,2800.0,159.3202,159.3288,159.175,159.2263,2800.0
2015-11-04 13:45:00,186.35,186.35,186.21,186.22,2100.0,159.2092,159.2092,159.0896,159.0981,2100.0
2015-11-04 13:50:00,186.29,186.46,186.28,186.46,4906.0,159.1579,159.3032,159.1494,159.3032,4906.0
2015-11-04 13:55:00,186.44,186.49,186.36,186.45,4087.0,159.2861,159.3288,159.2177,159.2946,4087.0
2015-11-04 14:00:00,186.47,186.52,186.38,186.52,5150.0,159.3117,159.3544,159.2348,159.3544,5150.0
2015-11-04 14:05:00,186.57,186.74,186.57,186.7,3363.0,159.3971,159.5424,159.3971,159.5082,3363.0
2015-11-04 14:10:00,186.69,186.75,186.61,186.66,5889.0,159.4997,159.5509,159.4313,159.474,5889.0
2015-11-04 14:15:00,186.7,186.96,186.69,186.81,17912.0,159.5082,159.7303,159.4997,159.6022,17912.0
2015-11-04 14:20:00,186.77,186.85,186.47,186.47,13741.0,159.568,159.6364,159.3117,159.3117,13741.0
2015-11-04 14:25:00,186.47,186.6,186.4,186.46,6178.0,159.3117,159.4228,159.2519,159.3032,6178.0
2015-11-04 14:30:00,186.57,186.58,186.39,186.42,33269.0,159.3971,159.4057,159.2434,159.269,33269.0
2015-11-04 14:35:00,186.43,186.59,186.4,186.46,32319.0,159.2775,159.4142,159.2519,159.3032,32319.0
2015-11-04 14:40:00,186.46,186.5,186.28,186.34,17804.0,159.3032,159.3373,159.1494,159.2006,17804.0
2015-11-04 14:45:00,186.38,186.54,186.37,186.46,16375.0,159.2348,159.3715,159.2263,159.3032,16375.0
2015-11-04 14:50:00,186.46,186.53,186.36,186.49,9140.0,159.3032,159.363,159.2177,159.3288,9140.0
2015-11-04 14:55:00,186.42,186.51,186.34,186.41,10091.0,159.269,159.3459,159.2006,159.2604,10091.0
2015-11-04 15:00:00,186.44,186.47,186.13,186.2,7597.0,159.2861,159.3117,159.0212,159.081,7597.0
2015-11-04 15:05:00,186.21,186.26,186.09,186.24,8351.0,159.0896,159.1323,158.9871,159.1152,8351.0
2015-11-04 15:10:00,186.26,186.34,186.11,186.28,7801.0,159.1323,159.2006,159.0041,159.1494,7801.0
2015-11-04 15:15:00,186.31,186.32,186.17,186.24,19825.0,159.175,159.1836,159.0554,159.1152,19825.0
2015-11-04 15:20:00,186.24,186.49,186.24,186.49,7333.0,159.1152,159.3288,159.1152,159.3288,7333.0
2015-11-04 15:25:00,186.5,186.59,186.37,186.37,24236.0,159.3373,159.4142,159.2263,159.2263,24236.0
2015-11-04 15:30:00,186.38,186.44,186.19,186.19,13960.0,159.2348,159.2861,159.0725,159.0725,13960.0
2015-11-04 15:35:00,186.21,186.24,185.99,186.19,22208.0,159.0896,159.1152,158.9016,159.0725,22208.0
2015-11-04 15:40:00,186.18,186.3,186.08,186.08,20885.0,159.0639,159.1665,158.9785,158.9785,20885.0
2015-11-04 15:45:00,186.07,186.18,185.88,186.09,46493.0,158.97,159.0639,158.8076,158.9871,46493.0
2015-11-04 15:50:00,186.13,186.13,185.77,185.9,38013.0,159.0212,159.0212,158.7137,158.8247,38013.0
2015-11-04 15:55:00,185.93,186.2,185.85,186.2,49768.0,158.8504,159.081,158.782,159.081,49768.0
2015-11-05 09:30:00,186.42,186.8,186.42,186.73,20606.0,159.269,159.5936,159.269,159.5338,20606.0
2015-11-05 09:35:00,186.82,187.5,186.73,187.27,6987.0,159.6107,160.1917,159.5338,159.9952,6987.0
2015-11-05 09:40:00,186.97,186.97,186.48,186.56,2300.0,159.7389,159.7389,159.3202,159.3886,2300.0
2015-11-05 09:45:00,186.65,186.67,186.37,186.37,1008.0,159.4655,159.4826,159.2263,159.2263,1008.0
2015-11-05 09:50:00,186.43,186.62,186.42,186.52,900.0,159.2775,159.4399,159.269,159.3544,900.0
2015-11-05 09:55:00,186.57,187.06,186.57,187.06,1210.0,159.3971,159.8158,159.3971,159.8158,1210.0
2015-11-05 10:00:00,187.15,187.15,186.84,186.93,5947.0,159.8927,159.8927,159.6278,159.7047,5947.0
2015-11-05 10:05:00,186.83,186.88,186.54,186.61,1810.0,159.6193,159.662,159.3715,159.4313,1810.0
2015-11-05 10:10:00,186.55,186.67,186.55,186.55,1800.0,159.3801,159.4826,159.3801,159.3801,1800.0
2015-11-05 10:15:00,186.59,186.68,186.3,186.3,13613.0,159.4142,159.4911,159.1665,159.1665,13613.0
2015-11-05 10:20:00,186.17,186.41,186.17,186.3,6197.0,159.0554,159.2604,159.0554,159.1665,6197.0
2015-11-05 10:25:00,186.27,186.27,185.7,185.81,4206.0,159.1408,159.1408,158.6539,158.7478,4206.0
2015-11-05 10:30:00,185.69,185.75,185.47,185.49,8351.0,158.6453,158.6966,158.4574,158.4744,8351.0
2015-11-05 10:35:00,185.61,185.74,185.59,185.66,2350.0,158.577,158.688,158.5599,158.6197,2350.0
2015-11-05 10:40:00,185.68,185.74,185.47,185.7,3100.0,158.6368,158.688,158.4574,158.6539,3100.0
2015-11-05 10:45:00,185.63,185.7,185.48,185.48,4049.0,158.594,158.6539,158.4659,158.4659,4049.0
2015-11-05 10:50:00,185.56,185.7,185.56,185.7,1500.0,158.5342,158.6539,158.5342,158.6539,1500.0
2015-11-05 10:55:00,185.77,185.84,185.66,185.83,5000.0,158.7137,158.7735,158.6197,158.7649,5000.0
2015-11-05 11:00:00,185.89,185.9,185.7,185.9,4586.0,158.8162,158.8247,158.6539,158.8247,4586.0
2015-11-05 11:05:00,185.86,185.89,185.72,185.73,6364.0,158.7905,158.8162,158.6709,158.6795,6364.0
2015-11-05 11:10:00,185.76,186.13,185.76,186.13,6254.0,158.7051,159.0212,158.7051,159.0212,6254.0
2015-11-05 11:15:00,186.09,186.37,186.07,186.07,4127.0,158.9871,159.2263,158.97,158.97,4127.0
2015-11-05 11:20:00,186.14,186.22,186.07,186.17,11771.0,159.0298,159.0981,158.97,159.0554,11771.0
2015-11-05 11:25:00,186.26,186.27,186.06,186.06,5621.0,159.1323,159.1408,158.9614,158.9614,5621.0
2015-11-05 11:30:00,186.01,186.11,185.99,185.99,3150.0,158.9187,159.0041,158.9016,158.9016,3150.0
2015-11-05 11:35:00,186.02,186.06,185.93,185.99,4302.0,158.9272,158.9614,158.8504,158.9016,4302.0
2015-11-05 11:40:00,185.95,186.13,185.94,186.1,1578.0,158.8674,159.0212,158.8589,158.9956,1578.0
2015-11-05 11:45:00,186.07,186.23,186.02,186.03,4346.0,158.97,159.1067,158.9272,158.9358,4346.0
2015-11-05 11:50:00,186.08,186.16,185.99,186.03,34952.0,158.9785,159.0469,158.9016,158.9358,34952.0
2015-11-05 11:55:00,186.18,186.31,186.03,186.31,6866.0,159.0639,159.175,158.9358,159.175,6866.0
2015-11-05 12:00:00,186.33,186.49,186.33,186.42,1228.0,159.1921,159.3288,159.1921,159.269,1228.0
2015-11-05 12:05:00,186.47,186.66,186.46,186.46,3680.0,159.3117,159.474,159.3032,159.3032,3680.0
2015-11-05 12:10:00,186.54,186.57,186.0,186.15,17282.0,159.3715,159.3971,158.9102,159.0383,17282.0
2015-11-05 12:15:00,186.19,186.3,186.12,186.19,7189.0,159.0725,159.1665,159.0127,159.0725,7189.0
2015-11-05 12:20:00,186.16,186.32,186.16,186.32,3742.0,159.0469,159.1836,159.0469,159.1836,3742.0
2015-11-05 12:25:00,186.32,186.56,186.32,186.49,5346.0,159.1836,159.3886,159.1836,159.3288,5346.0
2015-11-05 12:30:00,186.47,186.5,186.21,186.27,3042.0,159.3117,159.3373,159.0896,159.1408,3042.0
2015-11-05 12:35:00,186.37,186.37,186.17,186.17,1100.0,159.2263,159.2263,159.0554,159.0554,1100.0
2015-11-05 12:40:00,186.17,186.32,186.1,186.14,6877.0,159.0554,159.1836,158.9956,159.0298,6877.0
2015-11-05 12:45:00,186.13,186.22,186.0,186.02,10703.0,159.0212,159.0981,158.9102,158.9272,10703.0
2015-11-05 12:50:00,186.02,186.09,185.95,186.08,2752.0,158.9272,158.9871,158.8674,158.9785,2752.0
2015-11-05 12:55:00,186.06,186.15,185.98,186.08,1999.0,158.9614,159.0383,158.8931,158.9785,1999.0
2015-11-05 13:00:00,186.15,186.18,186.1,186.13,1999.0,159.0383,159.0639,158.9956,159.0212,1999.0
2015-11-05 13:05:00,186.16,186.17,186.03,186.05,2000.0,159.0469,159.0554,158.9358,158.9529,2000.0
2015-11-05 13:10:00,186.08,186.12,185.99,185.99,2350.0,158.9785,159.0127,158.9016,158.9016,2350.0
2015-11-05 13:15:00,186.02,186.07,185.95,186.04,6602.0,158.9272,158.97,158.8674,158.9443,6602.0
2015-11-05 13:20:00,186.01,186.07,185.77,185.86,7925.0,158.9187,158.97,158.7137,158.7905,7925.0
2015-11-05 13:25:00,185.86,186.0,185.76,185.87,5278.0,158.7905,158.9102,158.7051,158.7991,5278.0
2015-11-05 13:30:00,185.93,186.16,185.89,186.13,5278.0,158.8504,159.0469,158.8162,159.0212,5278.0
2015-11-05 13:35:00,186.18,186.22,186.04,186.12,4000.0,159.0639,159.0981,158.9443,159.0127,4000.0
2015-11-05 13:40:00,186.09,186.1,185.86,186.1,11443.0,158.9871,158.9956,158.7905,158.9956,11443.0
2015-11-05 13:45:00,186.1,186.1,185.9,186.03,9214.0,158.9956,158.9956,158.8247,158.9358,9214.0
2015-11-05 13:50:00,186.04,186.1,185.97,186.07,4115.0,158.9443,158.9956,158.8845,158.97,4115.0
2015-11-05 13:55:00,186.13,186.16,185.99,186.12,4600.0,159.0212,159.0469,158.9016,159.0127,4600.0
2015-11-05 14:00:00,186.17,186.36,186.17,186.21,3369.0,159.0554,159.2177,159.0554,159.0896,3369.0
2015-11-05 14:05:00,186.29,186.29,186.2,186.27,4720.0,159.1579,159.1579,159.081,159.1408,4720.0
2015-11-05 14:10:00,186.28,186.29,186.0,186.09,4869.0,159.1494,159.1579,158.9102,158.9871,4869.0
2015-11-05 14:15:00,186.06,186.16,185.89,186.0,9280.0,158.9614,159.0469,158.8162,158.9102,9280.0
2015-11-05 14:20:00,185.99,186.12,185.9,186.05,4879.0,158.9016,159.0127,158.8247,158.9529,4879.0
2015-11-05 14:25:00,186.09,186.09,186.0,186.04,3075.0,158.9871,158.9871,158.9102,158.9443,3075.0
2015-11-05 14:30:00,186.0,186.03,185.89,186.03,5161.0,158.9102,158.9358,158.8162,158.9358,5161.0
2015-11-05 14:35:00,186.06,186.08,185.91,185.96,11869.0,158.9614,158.9785,158.8333,158.876,11869.0
2015-11-05 14:40:00,185.97,186.05,185.97,186.04,2200.0,158.8845,158.9529,158.8845,158.9443,2200.0
2015-11-05 14:45:00,186.01,186.07,185.96,186.06,3750.0,158.9187,158.97,158.876,158.9614,3750.0
2015-11-05 14:50:00,186.01,186.04,185.97,185.97,7689.0,158.9187,158.9443,158.8845,158.8845,7689.0
2015-11-05 14:55:00,185.96,186.0,185.88,186.0,6644.0,158.876,158.9102,158.8076,158.9102,6644.0
2015-11-05 15:00:00,186.04,186.05,185.99,186.01,5824.0,158.9443,158.9529,158.9016,158.9187,5824.0
2015-11-05 15:05:00,186.0,186.05,185.95,186.01,6010.0,158.9102,158.9529,158.8674,158.9187,6010.0
2015-11-05 15:10:00,185.99,186.02,185.91,185.91,8108.0,158.9016,158.9272,158.8333,158.8333,8108.0
2015-11-05 15:15:00,185.9,186.12,185.9,186.1,7729.0,158.8247,159.0127,158.8247,158.9956,7729.0
2015-11-05 15:20:00,186.13,186.18,186.09,186.14,4567.0,159.0212,159.0639,158.9871,159.0298,4567.0
2015-11-05 15:25:00,186.18,186.46,186.18,186.46,4812.0,159.0639,159.3032,159.0639,159.3032,4812.0
2015-11-05 15:30:00,186.41,186.44,186.32,186.44,4915.0,159.2604,159.2861,159.1836,159.2861,4915.0
2015-11-05 15:35:00,186.45,186.45,186.37,186.41,7993.0,159.2946,159.2946,159.2263,159.2604,7993.0
2015-11-05 15:40:00,186.45,186.6,186.42,186.55,8090.0,159.2946,159.4228,159.269,159.3801,8090.0
2015-11-05 15:45:00,186.55,186.63,186.39,186.49,21794.0,159.3801,159.4484,159.2434,159.3288,21794.0
2015-11-05 15:50:00,186.49,186.67,186.45,186.63,16825.0,159.3288,159.4826,159.2946,159.4484,16825.0
2015-11-05 15:55:00,186.63,186.63,186.43,186.44,26145.0,159.4484,159.4484,159.2775,159.2861,26145.0
2015-11-06 09:30:00,186.02,186.29,185.7,185.94,15486.0,158.9272,159.1579,158.6539,158.8589,15486.0
2015-11-06 09:35:00,186.02,186.41,185.49,185.78,12987.0,158.9272,159.2604,158.4744,158.7222,12987.0
2015-11-06 09:40:00,185.76,185.99,185.34,185.41,4146.0,158.7051,158.9016,158.3463,158.4061,4146.0
2015-11-06 09:45:00,185.56,185.78,185.33,185.43,7287.0,158.5342,158.7222,158.3377,158.4232,7287.0
2015-11-06 09:50:00,185.34,185.55,185.08,185.16,7679.0,158.3463,158.5257,158.1242,158.1925,7679.0
2015-11-06 09:55:00,185.14,185.2,185.04,185.04,7230.0,158.1754,158.2267,158.09,158.09,7230.0
2015-11-06 10:00:00,185.16,185.36,185.0,185.0,12899.0,158.1925,158.3634,158.0558,158.0558,12899.0
2015-11-06 10:05:00,185.0,185.1,184.63,184.84,22205.0,158.0558,158.1412,157.7397,157.9191,22205.0
2015-11-06 10:10:00,184.73,184.76,184.47,184.75,9752.0,157.8251,157.8508,157.603,157.8422,9752.0
2015-11-06 10:15:00,184.79,184.91,184.68,184.88,7414.0,157.8764,157.9789,157.7824,157.9533,7414.0
2015-11-06 10:20:00,184.8,184.82,184.65,184.65,3486.0,157.8849,157.902,157.7568,157.7568,3486.0
2015-11-06 10:25:00,184.56,184.66,184.35,184.66,2626.0,157.6799,157.7653,157.5005,157.7653,2626.0
2015-11-06 10:30:00,184.79,184.96,184.78,184.83,6051.0,157.8764,158.0216,157.8678,157.9106,6051.0
2015-11-06 10:35:00,184.8,184.85,184.64,184.74,8721.0,157.8849,157.9276,157.7482,157.8337,8721.0
2015-11-06 10:40:00,184.76,185.1,184.75,184.97,5370.0,157.8508,158.1412,157.8422,158.0302,5370.0
2015-11-06 10:45:00,185.03,185.14,184.85,184.89,3062.0,158.0814,158.1754,157.9276,157.9618,3062.0
2015-11-06 10:50:00,184.72,184.85,184.55,184.58,17157.0,157.8166,157.9276,157.6713,157.697,17157.0
2015-11-06 10:55:00,184.61,184.72,184.23,184.29,8838.0,157.7226,157.8166,157.3979,157.4492,8838.0
2015-11-06 11:00:00,184.26,184.35,183.91,184.15,21763.0,157.4236,157.5005,157.1246,157.3296,21763.0
2015-11-06 11:05:00,184.2,184.48,184.2,184.39,3711.0,157.3723,157.6115,157.3723,157.5346,3711.0
2015-11-06 11:10:00,184.4,184.51,184.27,184.51,2477.0,157.5432,157.6372,157.4321,157.6372,2477.0
2015-11-06 11:15:00,184.45,184.45,184.14,184.14,2108.0,157.5859,157.5859,157.3211,157.3211,2108.0
2015-11-06 11:20:00,184.19,184.44,184.17,184.18,8497.0,157.3638,157.5774,157.3467,157.3552,8497.0
2015-11-06 11:25:00,184.23,184.52,184.2,184.41,3722.0,157.3979,157.6457,157.3723,157.5517,3722.0
2015-11-06 11:30:00,184.47,184.6,184.41,184.5,5614.0,157.603,157.7141,157.5517,157.6286,5614.0
2015-11-06 11:35:00,184.49,184.59,184.33,184.36,11200.0,157.6201,157.7055,157.4834,157.509,11200.0
2015-11-06 11:40:00,184.27,184.42,184.22,184.31,4864.0,157.4321,157.5603,157.3894,157.4663,4864.0
2015-11-06 11:45:00,184.31,184.42,184.23,184.25,7694.0,157.4663,157.5603,157.3979,157.415,7694.0
2015-11-06 11:50:00,184.31,184.33,184.19,184.2,27486.0,157.4663,157.4834,157.3638,157.3723,27486.0
2015-11-06 11:55:00,184.22,184.23,184.1,184.1,5951.0,157.3894,157.3979,157.2869,157.2869,5951.0
2015-11-06 12:00:00,184.12,184.2,184.04,184.1,3135.0,157.304,157.3723,157.2356,157.2869,3135.0
2015-11-06 12:05:00,184.09,184.14,183.88,183.95,6201.0,157.2783,157.3211,157.0989,157.1587,6201.0
2015-11-06 12:10:00,184.0,184.07,183.9,183.95,9917.0,157.2014,157.2613,157.116,157.1587,9917.0
2015-11-06 12:15:00,183.97,184.0,183.82,183.87,4296.0,157.1758,157.2014,157.0477,157.0904,4296.0
2015-11-06 12:20:00,183.87,183.9,183.45,183.58,21516.0,157.0904,157.116,156.7316,156.8426,21516.0
2015-11-06 12:25:00,183.64,183.69,183.48,183.55,7504.0,156.8939,156.9366,156.7572,156.817,7504.0
2015-11-06 12:30:00,183.56,183.56,183.33,183.44,14529.0,156.8255,156.8255,156.629,156.723,14529.0
2015-11-06 12:35:00,183.46,183.46,183.12,183.42,12287.0,156.7401,156.7401,156.4496,156.7059,12287.0
2015-11-06 12:40:00,183.3,183.51,183.22,183.51,13155.0,156.6034,156.7828,156.535,156.7828,13155.0
2015-11-06 12:45:00,183.45,183.49,183.32,183.32,4955.0,156.7316,156.7657,156.6205,156.6205,4955.0
2015-11-06 12:50:00,183.4,183.45,183.13,183.13,13951.0,156.6888,156.7316,156.4582,156.4582,13951.0
2015-11-06 12:55:00,183.14,183.43,183.14,183.43,2540.0,156.4667,156.7145,156.4667,156.7145,2540.0
2015-11-06 13:00:00,183.49,183.67,183.42,183.57,5502.0,156.7657,156.9195,156.7059,156.8341,5502.0
2015-11-06 13:05:00,183.57,183.67,183.41,183.47,11912.0,156.8341,156.9195,156.6974,156.7486,11912.0
2015-11-06 13:10:00,183.51,183.59,183.38,183.39,4127.0,156.7828,156.8512,156.6717,156.6803,4127.0
2015-11-06 13:15:00,183.44,183.59,183.38,183.43,22772.0,156.723,156.8512,156.6717,156.7145,22772.0
2015-11-06 13:20:00,183.44,183.55,183.43,183.52,6591.0,156.723,156.817,156.7145,156.7914,6591.0
2015-11-06 13:25:00,183.5,183.57,183.46,183.49,4216.0,156.7743,156.8341,156.7401,156.7657,4216.0
2015-11-06 13:30:00,183.56,183.56,183.37,183.43,7770.0,156.8255,156.8255,156.6632,156.7145,7770.0
2015-11-06 13:35:00,183.36,183.42,183.3,183.39,3115.0,156.6547,156.7059,156.6034,156.6803,3115.0
2015-11-06 13:40:00,183.4,183.47,183.32,183.32,4231.0,156.6888,156.7486,156.6205,156.6205,4231.0
2015-11-06 13:45:00,183.32,183.53,183.31,183.53,7802.0,156.6205,156.7999,156.6119,156.7999,7802.0
2015-11-06 13:50:00,183.65,183.83,183.62,183.8,2733.0,156.9024,157.0562,156.8768,157.0306,2733.0
2015-11-06 13:55:00,183.71,183.79,183.63,183.65,9745.0,156.9537,157.022,156.8853,156.9024,9745.0
2015-11-06 14:00:00,183.68,183.88,183.58,183.78,7684.0,156.9281,157.0989,156.8426,157.0135,7684.0
2015-11-06 14:05:00,183.87,184.12,183.86,184.12,2781.0,157.0904,157.304,157.0818,157.304,2781.0
2015-11-06 14:10:00,184.07,184.17,183.99,183.99,5073.0,157.2613,157.3467,157.1929,157.1929,5073.0
2015-11-06 14:15:00,184.04,184.05,183.71,183.71,5007.0,157.2356,157.2442,156.9537,156.9537,5007.0
2015-11-06 14:20:00,183.81,183.94,183.78,183.91,4223.0,157.0391,157.1502,157.0135,157.1246,4223.0
2015-11-06 14:25:00,183.86,183.93,183.76,183.81,4396.0,157.0818,157.1416,156.9964,157.0391,4396.0
2015-11-06 14:30:00,183.87,183.94,183.67,183.68,5765.0,157.0904,157.1502,156.9195,156.9281,5765.0
2015-11-06 14:35:00,183.76,183.83,183.59,183.69,4729.0,156.9964,157.0562,156.8512,156.9366,4729.0
2015-11-06 14:40:00,183.65,183.78,183.65,183.68,4564.0,156.9024,157.0135,156.9024,156.9281,4564.0
2015-11-06 14:45:00,183.67,183.76,183.57,183.62,4439.0,156.9195,156.9964,156.8341,156.8768,4439.0
2015-11-06 14:50:00,183.61,183.74,183.61,183.65,6370.0,156.8682,156.9793,156.8682,156.9024,6370.0
2015-11-06 14:55:00,183.65,183.76,183.61,183.73,6770.0,156.9024,156.9964,156.8682,156.9708,6770.0
2015-11-06 15:00:00,183.75,183.87,183.73,183.78,14287.0,156.9879,157.0904,156.9708,157.0135,14287.0
2015-11-06 15:05:00,183.78,183.94,183.7,183.93,25002.0,157.0135,157.1502,156.9451,157.1416,25002.0
2015-11-06 15:10:00,183.93,184.02,183.91,183.98,13582.0,157.1416,157.2185,157.1246,157.1844,13582.0
2015-11-06 15:15:00,184.0,184.07,183.9,183.9,13081.0,157.2014,157.2613,157.116,157.116,13081.0
2015-11-06 15:20:00,183.95,183.99,183.91,183.93,6128.0,157.1587,157.1929,157.1246,157.1416,6128.0
2015-11-06 15:25:00,183.95,184.07,183.9,184.02,19252.0,157.1587,157.2613,157.116,157.2185,19252.0
2015-11-06 15:30:00,183.99,184.04,183.95,184.03,11672.0,157.1929,157.2356,157.1587,157.2271,11672.0
2015-11-06 15:35:00,184.05,184.28,184.01,184.18,28343.0,157.2442,157.4407,157.21,157.3552,28343.0
2015-11-06 15:40:00,184.21,184.22,184.05,184.05,23589.0,157.3809,157.3894,157.2442,157.2442,23589.0
2015-11-06 15:45:00,184.1,184.16,184.0,184.0,34782.0,157.2869,157.3381,157.2014,157.2014,34782.0
2015-11-06 15:50:00,184.02,184.2,184.0,184.1,28246.0,157.2185,157.3723,157.2014,157.2869,28246.0
2015-11-06 15:55:00,184.14,184.3,183.96,184.07,182180.0,157.3211,157.4578,157.1673,157.2613,182180.0
2015-11-09 09:30:00,183.37,184.2,182.4,182.62,23284.0,156.6632,157.3723,155.8345,156.0224,23284.0
2015-11-09 09:35:00,182.62,182.86,182.53,182.81,4915.0,156.0224,156.2275,155.9455,156.1848,4915.0
2015-11-09 09:40:00,182.92,182.92,182.02,182.02,20220.0,156.2787,156.2787,155.5098,155.5098,20220.0
2015-11-09 09:45:00,182.14,182.38,181.96,181.97,28699.0,155.6123,155.8174,155.4586,155.4671,28699.0
2015-11-09 09:50:00,181.97,182.09,181.72,182.03,11043.0,155.4671,155.5696,155.2535,155.5184,11043.0
2015-11-09 09:55:00,182.03,182.1,181.77,181.95,8167.0,155.5184,155.5782,155.2962,155.45,8167.0
2015-11-09 10:00:00,181.97,182.49,181.96,182.49,19954.0,155.4671,155.9114,155.4586,155.9114,19954.0
2015-11-09 10:05:00,182.49,182.75,182.46,182.7,5973.0,155.9114,156.1335,155.8857,156.0908,5973.0
2015-11-09 10:10:00,182.7,182.96,182.6,182.96,3130.0,156.0908,156.3129,156.0053,156.3129,3130.0
2015-11-09 10:15:00,182.84,182.85,182.61,182.67,9100.0,156.2104,156.2189,156.0139,156.0652,9100.0
2015-11-09 10:20:00,182.74,182.74,182.41,182.41,5014.0,156.125,156.125,155.843,155.843,5014.0
2015-11-09 10:25:00,182.27,182.36,182.2,182.26,3375.0,155.7234,155.8003,155.6636,155.7149,3375.0
2015-11-09 10:30:00,182.19,182.35,182.13,182.35,4480.0,155.6551,155.7918,155.6038,155.7918,4480.0
2015-11-09 10:35:00,182.43,182.52,182.33,182.47,3555.0,155.8601,155.937,155.7747,155.8943,3555.0
2015-11-09 10:40:00,182.42,182.62,182.32,182.59,4506.0,155.8516,156.0224,155.7661,155.9968,4506.0
2015-11-09 10:45:00,182.55,182.83,182.48,182.69,4600.0,155.9626,156.2019,155.9028,156.0822,4600.0
2015-11-09 10:50:00,182.7,182.81,182.4,182.4,4377.0,156.0908,156.1848,155.8345,155.8345,4377.0
2015-11-09 10:55:00,182.49,182.77,182.49,182.6,7112.0,155.9114,156.1506,155.9114,156.0053,7112.0
2015-11-09 11:00:00,182.55,182.55,182.25,182.34,6893.0,155.9626,155.9626,155.7063,155.7832,6893.0
2015-11-09 11:05:00,182.23,182.28,181.93,181.93,6512.0,155.6892,155.732,155.4329,155.4329,6512.0
2015-11-09 11:10:00,181.99,182.04,181.85,181.95,3300.0,155.4842,155.5269,155.3646,155.45,3300.0
2015-11-09 11:15:00,181.86,181.95,181.71,181.95,4312.0,155.3731,155.45,155.245,155.45,4312.0
2015-11-09 11:20:00,181.81,181.88,181.64,181.71,6049.0,155.3304,155.3902,155.1852,155.245,6049.0
2015-11-09 11:25:00,181.7,181.74,181.47,181.59,5757.0,155.2364,155.2706,155.0399,155.1425,5757.0
2015-11-09 11:30:00,181.56,181.99,181.55,181.98,6012.0,155.1168,155.4842,155.1083,155.4756,6012.0
2015-11-09 11:35:00,182.0,182.02,181.89,182.0,9052.0,155.4927,155.5098,155.3988,155.4927,9052.0
2015-11-09 11:40:00,181.94,181.95,181.76,181.77,8007.0,155.4415,155.45,155.2877,155.2962,8007.0
2015-11-09 11:45:00,181.76,181.87,181.59,181.78,4516.0,155.2877,155.3817,155.1425,155.3048,4516.0
2015-11-09 11:50:00,181.63,181.66,181.39,181.61,5070.0,155.1766,155.2023,154.9716,155.1595,5070.0
2015-11-09 11:55:00,181.63,181.64,181.44,181.44,2600.0,155.1766,155.1852,155.0143,155.0143,2600.0
2015-11-09 12:00:00,181.5,181.53,181.25,181.5,6283.0,155.0656,155.0912,154.852,155.0656,6283.0
2015-11-09 12:05:00,181.58,181.78,181.53,181.72,2900.0,155.1339,155.3048,155.0912,155.2535,2900.0
2015-11-09 12:10:00,181.73,181.87,181.73,181.81,2440.0,155.2621,155.3817,155.2621,155.3304,2440.0
2015-11-09 12:15:00,181.81,181.95,181.77,181.92,9234.0,155.3304,155.45,155.2962,155.4244,9234.0
2015-11-09 12:20:00,181.89,181.89,181.68,181.82,5691.0,155.3988,155.3988,155.2193,155.339,5691.0
2015-11-09 12:25:00,181.71,181.77,181.62,181.76,6050.0,155.245,155.2962,155.1681,155.2877,6050.0
2015-11-09 12:30:00,181.7,181.76,181.61,181.72,4300.0,155.2364,155.2877,155.1595,155.2535,4300.0
2015-11-09 12:35:00,181.68,181.92,181.67,181.92,2400.0,155.2193,155.4244,155.2108,155.4244,2400.0
2015-11-09 12:40:00,181.84,182.02,181.84,181.96,4532.0,155.356,155.5098,155.356,155.4586,4532.0
2015-11-09 12:45:00,181.95,182.02,181.76,181.84,7051.0,155.45,155.5098,155.2877,155.356,7051.0
2015-11-09 12:50:00,181.84,182.0,181.84,181.91,2800.0,155.356,155.4927,155.356,155.4158,2800.0
2015-11-09 12:55:00,181.77,181.93,181.75,181.82,4393.0,155.2962,155.4329,155.2791,155.339,4393.0
2015-11-09 13:00:00,181.82,181.87,181.53,181.6,6600.0,155.339,155.3817,155.0912,155.151,6600.0
2015-11-09 13:05:00,181.63,181.78,181.5,181.54,4078.0,155.1766,155.3048,155.0656,155.0997,4078.0
2015-11-09 13:10:00,181.57,181.6,181.4,181.4,9452.0,155.1254,155.151,154.9801,154.9801,9452.0
2015-11-09 13:15:00,181.45,181.53,181.38,181.38,5639.0,155.0228,155.0912,154.963,154.963,5639.0
2015-11-09 13:20:00,181.42,181.58,181.42,181.53,4320.0,154.9972,155.1339,154.9972,155.0912,4320.0
2015-11-09 13:25:00,181.6,181.76,181.59,181.76,1900.0,155.151,155.2877,155.1425,155.2877,1900.0
2015-11-09 13:30:00,181.76,181.77,181.58,181.66,3863.0,155.2877,155.2962,155.1339,155.2023,3863.0
2015-11-09 13:35:00,181.63,181.9,181.59,181.88,3334.0,155.1766,155.4073,155.1425,155.3902,3334.0
2015-11-09 13:40:00,181.82,181.97,181.78,181.97,3600.0,155.339,155.4671,155.3048,155.4671,3600.0
2015-11-09 13:45:00,182.0,182.0,181.66,181.66,4932.0,155.4927,155.4927,155.2023,155.2023,4932.0
2015-11-09 13:50:00,181.67,181.9,181.59,181.74,7313.0,155.2108,155.4073,155.1425,155.2706,7313.0
2015-11-09 13:55:00,181.78,182.01,181.73,181.93,6510.0,155.3048,155.5013,155.2621,155.4329,6510.0
2015-11-09 14:00:00,181.84,182.03,181.73,182.01,9502.0,155.356,155.5184,155.2621,155.5013,9502.0
2015-11-09 14:05:00,181.99,182.04,181.88,182.0,9686.0,155.4842,155.5269,155.3902,155.4927,9686.0
2015-11-09 14:10:00,181.9,181.95,181.54,181.54,12123.0,155.4073,155.45,155.0997,155.0997,12123.0
2015-11-09 14:15:00,181.68,181.69,181.47,181.6,20781.0,155.2193,155.2279,155.0399,155.151,20781.0
2015-11-09 14:20:00,181.6,181.69,181.48,181.69,38967.0,155.151,155.2279,155.0485,155.2279,38967.0
2015-11-09 14:25:00,181.69,181.84,181.66,181.72,6017.0,155.2279,155.356,155.2023,155.2535,6017.0
2015-11-09 14:30:00,181.67,181.75,181.58,181.61,10660.0,155.2108,155.2791,155.1339,155.1595,10660.0
2015-11-09 14:35:00,181.58,181.58,181.27,181.27,2838.0,155.1339,155.1339,154.8691,154.8691,2838.0
2015-11-09 14:40:00,181.27,181.33,181.1,181.32,13770.0,154.8691,154.9203,154.7238,154.9118,13770.0
2015-11-09 14:45:00,181.31,181.5,181.23,181.48,8189.0,154.9032,155.0656,154.8349,155.0485,8189.0
2015-11-09 14:50:00,181.5,181.55,181.36,181.46,4830.0,155.0656,155.1083,154.9459,155.0314,4830.0
2015-11-09 14:55:00,181.49,181.57,181.34,181.4,6000.0,155.057,155.1254,154.9289,154.9801,6000.0
2015-11-09 15:00:00,181.44,181.5,181.31,181.5,10646.0,155.0143,155.0656,154.9032,155.0656,10646.0
2015-11-09 15:05:00,181.5,181.5,181.24,181.35,12124.0,155.0656,155.0656,154.8434,154.9374,12124.0
2015-11-09 15:10:00,181.32,181.4,181.26,181.29,15760.0,154.9118,154.9801,154.8605,154.8861,15760.0
2015-11-09 15:15:00,181.25,181.38,181.2,181.22,14561.0,154.852,154.963,154.8093,154.8263,14561.0
2015-11-09 15:20:00,181.21,181.29,181.11,181.29,7743.0,154.8178,154.8861,154.7324,154.8861,7743.0
2015-11-09 15:25:00,181.29,181.5,181.29,181.5,11971.0,154.8861,155.0656,154.8861,155.0656,11971.0
2015-11-09 15:30:00,181.5,181.56,181.46,181.46,19518.0,155.0656,155.1168,155.0314,155.0314,19518.0
2015-11-09 15:35:00,181.48,181.72,181.46,181.72,23656.0,155.0485,155.2535,155.0314,155.2535,23656.0
2015-11-09 15:40:00,181.67,181.92,181.64,181.84,15682.0,155.2108,155.4244,155.1852,155.356,15682.0
2015-11-09 15:45:00,181.86,182.12,181.76,182.05,30971.0,155.3731,155.5953,155.2877,155.5355,30971.0
2015-11-09 15:50:00,182.02,182.08,181.88,182.06,31843.0,155.5098,155.5611,155.3902,155.544,31843.0
2015-11-09 15:55:00,182.07,182.08,181.5,181.7,69375.0,155.5525,155.5611,155.0656,155.2364,69375.0
2015-11-10 09:30:00,181.04,182.1,181.0,181.38,10263.0,154.6726,155.5782,154.6384,154.963,10263.0
2015-11-10 09:35:00,181.78,182.24,181.78,182.17,5819.0,155.3048,155.6978,155.3048,155.638,5819.0
2015-11-10 09:40:00,182.06,182.11,181.93,181.93,3206.0,155.544,155.5867,155.4329,155.4329,3206.0
2015-11-10 09:45:00,181.93,182.35,181.8,182.22,8919.0,155.4329,155.7918,155.3219,155.6807,8919.0
2015-11-10 09:50:00,182.35,182.47,182.31,182.4,2418.0,155.7918,155.8943,155.7576,155.8345,2418.0
2015-11-10 09:55:00,182.45,182.58,182.31,182.38,6512.0,155.8772,155.9883,155.7576,155.8174,6512.0
2015-11-10 10:00:00,182.37,182.37,181.89,181.89,3671.0,155.8088,155.8088,155.3988,155.3988,3671.0
2015-11-10 10:05:00,181.84,182.09,181.83,181.92,10332.0,155.356,155.5696,155.3475,155.4244,10332.0
2015-11-10 10:10:00,181.96,182.04,181.83,181.83,2903.0,155.4586,155.5269,155.3475,155.3475,2903.0
2015-11-10 10:15:00,181.82,181.86,181.63,181.63,3467.0,155.339,155.3731,155.1766,155.1766,3467.0
2015-11-10 10:20:00,181.52,181.66,181.45,181.58,3985.0,155.0826,155.2023,155.0228,155.1339,3985.0
2015-11-10 10:25:00,181.59,181.67,181.46,181.62,42044.0,155.1425,155.2108,155.0314,155.1681,42044.0
2015-11-10 10:30:00,181.58,181.58,181.03,181.15,6300.0,155.1339,155.1339,154.664,154.7665,6300.0
2015-11-10 10:35:00,181.1,181.31,181.1,181.31,8332.0,154.7238,154.9032,154.7238,154.9032,8332.0
2015-11-10 10:40:00,181.31,181.41,181.18,181.33,10960.0,154.9032,154.9887,154.7922,154.9203,10960.0
2015-11-10 10:45:00,181.29,181.29,180.82,180.95,9976.0,154.8861,154.8861,154.4846,154.5957,9976.0
2015-11-10 10:50:00,181.01,181.2,181.0,181.13,3165.0,154.6469,154.8093,154.6384,154.7494,3165.0
2015-11-10 10:55:00,181.11,181.13,181.0,181.13,5200.0,154.7324,154.7494,154.6384,154.7494,5200.0
2015-11-10 11:00:00,181.16,181.53,181.12,181.49,15913.0,154.7751,155.0912,154.7409,155.057,15913.0
2015-11-10 11:05:00,181.46,181.48,180.97,180.97,9354.0,155.0314,155.0485,154.6127,154.6127,9354.0
2015-11-10 11:10:00,180.85,180.85,180.31,180.31,8817.0,154.5102,154.5102,154.0489,154.0489,8817.0
2015-11-10 11:15:00,180.32,180.73,180.23,180.54,17415.0,154.0574,154.4077,153.9805,154.2454,17415.0
2015-11-10 11:20:00,180.51,180.55,180.37,180.48,12766.0,154.2197,154.2539,154.1001,154.1941,12766.0
2015-11-10 11:25:00,180.48,180.5,180.02,180.02,9899.0,154.1941,154.2112,153.8011,153.8011,9899.0
2015-11-10 11:30:00,180.11,180.61,180.07,180.55,6755.0,153.878,154.3052,153.8438,154.2539,6755.0
2015-11-10 11:35:00,180.52,180.7,180.49,180.55,6450.0,154.2283,154.3821,154.2027,154.2539,6450.0
2015-11-10 11:40:00,180.54,180.75,180.48,180.69,5460.0,154.2454,154.4248,154.1941,154.3735,5460.0
2015-11-10 11:45:00,180.77,180.92,180.71,180.82,4355.0,154.4419,154.57,154.3906,154.4846,4355.0
2015-11-10 11:50:00,180.78,180.91,180.76,180.83,3343.0,154.4504,154.5615,154.4333,154.4931,3343.0
2015-11-10 11:55:00,180.84,180.85,180.74,180.74,3250.0,154.5017,154.5102,154.4162,154.4162,3250.0
2015-11-10 12:00:00,180.71,180.93,180.66,180.82,2900.0,154.3906,154.5786,154.3479,154.4846,2900.0
2015-11-10 12:05:00,180.9,180.93,180.85,180.88,2817.0,154.5529,154.5786,154.5102,154.5359,2817.0
2015-11-10 12:10:00,180.81,181.0,180.81,180.92,3150.0,154.4761,154.6384,154.4761,154.57,3150.0
2015-11-10 12:15:00,180.92,181.02,180.9,180.91,15604.0,154.57,154.6555,154.5529,154.5615,15604.0
2015-11-10 12:20:00,180.91,181.0,180.83,180.84,3734.0,154.5615,154.6384,154.4931,154.5017,3734.0
2015-11-10 12:25:00,180.83,180.88,180.7,180.7,2103.0,154.4931,154.5359,154.3821,154.3821,2103.0
2015-11-10 12:30:00,180.7,180.76,180.61,180.69,5991.0,154.3821,154.4333,154.3052,154.3735,5991.0
2015-11-10 12:35:00,180.72,180.88,180.67,180.88,3828.0,154.3992,154.5359,154.3564,154.5359,3828.0
2015-11-10 12:40:00,180.88,180.97,180.81,180.96,5619.0,154.5359,154.6127,154.4761,154.6042,5619.0
2015-11-10 12:45:00,180.85,181.09,180.85,181.09,2480.0,154.5102,154.7153,154.5102,154.7153,2480.0
2015-11-10 12:50:00,181.1,181.25,181.09,181.18,3299.0,154.7238,154.852,154.7153,154.7922,3299.0
2015-11-10 12:55:00,181.23,181.38,181.18,181.38,25534.0,154.8349,154.963,154.7922,154.963,25534.0
2015-11-10 13:00:00,181.38,181.38,181.29,181.37,6141.0,154.963,154.963,154.8861,154.9545,6141.0
2015-11-10 13:05:00,181.37,181.37,181.15,181.18,7433.0,154.9545,154.9545,154.7665,154.7922,7433.0
2015-11-10 13:10:00,181.14,181.34,181.14,181.2,3696.0,154.758,154.9289,154.758,154.8093,3696.0
2015-11-10 13:15:00,181.24,181.24,181.04,181.04,4849.0,154.8434,154.8434,154.6726,154.6726,4849.0
2015-11-10 13:20:00,181.07,181.14,181.03,181.06,2501.0,154.6982,154.758,154.664,154.6896,2501.0
2015-11-10 13:25:00,181.03,181.34,181.0,181.34,5223.0,154.664,154.9289,154.6384,154.9289,5223.0
2015-11-10 13:30:00,181.35,181.37,181.24,181.27,2600.0,154.9374,154.9545,154.8434,154.8691,2600.0
2015-11-10 13:35:00,181.28,181.44,181.28,181.39,2874.0,154.8776,155.0143,154.8776,154.9716,2874.0
2015-11-10 13:40:00,181.4,181.54,181.4,181.52,2641.0,154.9801,155.0997,154.9801,155.0826,2641.0
2015-11-10 13:45:00,181.5,181.58,181.41,181.44,6649.0,155.0656,155.1339,154.9887,155.0143,6649.0
2015-11-10 13:50:00,181.42,181.59,181.42,181.55,7105.0,154.9972,155.1425,154.9972,155.1083,7105.0
2015-11-10 13:55:00,181.52,181.52,181.39,181.39,1698.0,155.0826,155.0826,154.9716,154.9716,1698.0
2015-11-10 14:00:00,181.39,181.54,181.39,181.39,3267.0,154.9716,155.0997,154.9716,154.9716,3267.0
2015-11-10 14:05:00,181.42,181.54,181.41,181.45,10720.0,154.9972,155.0997,154.9887,155.0228,10720.0
2015-11-10 14:10:00,181.47,181.55,181.43,181.55,20174.0,155.0399,155.1083,155.0058,155.1083,20174.0
2015-11-10 14:15:00,181.68,181.72,181.55,181.55,6810.0,155.2193,155.2535,155.1083,155.1083,6810.0
2015-11-10 14:20:00,181.56,181.61,181.44,181.45,5114.0,155.1168,155.1595,155.0143,155.0228,5114.0
2015-11-10 14:25:00,181.47,181.66,181.47,181.66,4237.0,155.0399,155.2023,155.0399,155.2023,4237.0
2015-11-10 14:30:00,181.67,181.77,181.67,181.71,10925.0,155.2108,155.2962,155.2108,155.245,10925.0
2015-11-10 14:35:00,181.72,181.85,181.65,181.84,5162.0,155.2535,155.3646,155.1937,155.356,5162.0
2015-11-10 14:40:00,181.81,182.07,181.75,182.02,5191.0,155.3304,155.5525,155.2791,155.5098,5191.0
2015-11-10 14:45:00,182.05,182.08,181.96,182.04,3223.0,155.5355,155.5611,155.4586,155.5269,3223.0
2015-11-10 14:50:00,182.05,182.1,181.93,181.93,3808.0,155.5355,155.5782,155.4329,155.4329,3808.0
2015-11-10 14:55:00,181.91,181.98,181.88,181.89,6534.0,155.4158,155.4756,155.3902,155.3988,6534.0
2015-11-10 15:00:00,181.84,181.93,181.8,181.88,6726.0,155.356,155.4329,155.3219,155.3902,6726.0
2015-11-10 15:05:00,181.9,182.03,181.88,181.98,7126.0,155.4073,155.5184,155.3902,155.4756,7126.0
2015-11-10 15:10:00,182.07,182.17,182.01,182.13,4655.0,155.5525,155.638,155.5013,155.6038,4655.0
2015-11-10 15:15:00,182.09,182.21,181.98,181.98,7725.0,155.5696,155.6722,155.4756,155.4756,7725.0
2015-11-10 15:20:00,181.99,182.07,181.74,181.74,22990.0,155.4842,155.5525,155.2706,155.2706,22990.0
2015-11-10 15:25:00,181.75,181.8,181.7,181.74,11518.0,155.2791,155.3219,155.2364,155.2706,11518.0
2015-11-10 15:30:00,181.76,181.91,181.73,181.75,8132.0,155.2877,155.4158,155.2621,155.2791,8132.0
2015-11-10 15:35:00,181.65,181.88,181.65,181.75,8045.0,155.1937,155.3902,155.1937,155.2791,8045.0
2015-11-10 15:40:00,181.75,181.95,181.71,181.73,14408.0,155.2791,155.45,155.245,155.2621,14408.0
2015-11-10 15:45:00,181.63,181.75,181.63,181.71,24062.0,155.1766,155.2791,155.1766,155.245,24062.0
2015-11-10 15:50:00,181.69,181.75,181.55,181.56,15129.0,155.2279,155.2791,155.1083,155.1168,15129.0
2015-11-10 15:55:00,181.58,181.67,181.46,181.5,81973.0,155.1339,155.2108,155.0314,155.0656,81973.0
2015-11-11 09:30:00,181.69,181.9,181.56,181.69,17005.0,155.2279,155.4073,155.1168,155.2279,17005.0
2015-11-11 09:35:00,181.7,181.7,181.4,181.61,17257.0,155.2364,155.2364,154.9801,155.1595,17257.0
2015-11-11 09:40:00,181.55,182.64,181.55,182.28,11237.0,155.1083,156.0395,155.1083,155.732,11237.0
2015-11-11 09:45:00,182.13,182.15,181.98,182.06,3480.0,155.6038,155.6209,155.4756,155.544,3480.0
2015-11-11 09:50:00,182.04,182.42,181.96,181.96,7375.0,155.5269,155.8516,155.4586,155.4586,7375.0
2015-11-11 09:55:00,181.98,182.06,181.84,181.91,8235.0,155.4756,155.544,155.356,155.4158,8235.0
2015-11-11 10:00:00,181.99,182.0,181.69,181.84,17759.0,155.4842,155.4927,155.2279,155.356,17759.0
2015-11-11 10:05:00,181.89,181.97,181.75,181.75,7604.0,155.3988,155.4671,155.2791,155.2791,7604.0
2015-11-11 10:10:00,181.89,182.01,181.77,181.77,6869.0,155.3988,155.5013,155.2962,155.2962,6869.0
2015-11-11 10:15:00,181.88,182.05,181.83,181.85,8739.0,155.3902,155.5355,155.3475,155.3646,8739.0
2015-11-11 10:20:00,181.83,182.03,181.74,181.92,3812.0,155.3475,155.5184,155.2706,155.4244,3812.0
2015-11-11 10:25:00,181.92,182.01,181.84,181.88,3837.0,155.4244,155.5013,155.356,155.3902,3837.0
2015-11-11 10:30:00,181.89,181.91,181.77,181.84,3795.0,155.3988,155.4158,155.2962,155.356,3795.0
2015-11-11 10:35:00,181.86,181.86,181.54,181.71,3900.0,155.3731,155.3731,155.0997,155.245,3900.0
2015-11-11 10:40:00,181.65,181.68,181.58,181.68,4300.0,155.1937,155.2193,155.1339,155.2193,4300.0
2015-11-11 10:45:00,181.69,181.87,181.63,181.69,4200.0,155.2279,155.3817,155.1766,155.2279,4200.0
2015-11-11 10:50:00,181.68,181.76,181.55,181.76,5114.0,155.2193,155.2877,155.1083,155.2877,5114.0
2015-11-11 10:55:00,181.74,181.99,181.74,181.94,5485.0,155.2706,155.4842,155.2706,155.4415,5485.0
2015-11-11 11:00:00,181.94,182.08,181.81,181.95,5961.0,155.4415,155.5611,155.3304,155.45,5961.0
2015-11-11 11:05:00,182.0,182.0,181.67,181.67,4059.0,155.4927,155.4927,155.2108,155.2108,4059.0
2015-11-11 11:10:00,181.7,181.79,181.68,181.77,4979.0,155.2364,155.3133,155.2193,155.2962,4979.0
2015-11-11 11:15:00,181.76,181.88,181.7,181.71,4556.0,155.2877,155.3902,155.2364,155.245,4556.0
2015-11-11 11:20:00,181.7,181.73,181.6,181.67,17372.0,155.2364,155.2621,155.151,155.2108,17372.0
2015-11-11 11:25:00,181.64,181.77,181.63,181.74,4680.0,155.1852,155.2962,155.1766,155.2706,4680.0
2015-11-11 11:30:00,181.8,182.04,181.8,181.91,4394.0,155.3219,155.5269,155.3219,155.4158,4394.0
2015-11-11 11:35:00,181.92,182.03,181.84,182.01,5826.0,155.4244,155.5184,155.356,155.5013,5826.0
2015-11-11 11:40:00,182.03,182.08,181.95,181.95,6228.0,155.5184,155.5611,155.45,155.45,6228.0
2015-11-11 11:45:00,181.9,182.09,181.9,182.01,5800.0,155.4073,155.5696,155.4073,155.5013,5800.0
2015-11-11 11:50:00,182.01,182.13,182.0,182.01,6098.0,155.5013,155.6038,155.4927,155.5013,6098.0
2015-11-11 11:55:00,182.07,182.16,182.01,182.03,4940.0,155.5525,155.6294,155.5013,155.5184,4940.0
2015-11-11 12:00:00,182.03,182.15,182.03,182.07,2600.0,155.5184,155.6209,155.5184,155.5525,2600.0
2015-11-11 12:05:00,182.08,182.29,182.08,182.28,3041.0,155.5611,155.7405,155.5611,155.732,3041.0
2015-11-11 12:10:00,182.27,182.36,182.19,182.21,3180.0,155.7234,155.8003,155.6551,155.6722,3180.0
2015-11-11 12:15:00,182.14,182.14,181.99,182.11,5566.0,155.6123,155.6123,155.4842,155.5867,5566.0
2015-11-11 12:20:00,182.1,182.32,182.1,182.26,3300.0,155.5782,155.7661,155.5782,155.7149,3300.0
2015-11-11 12:25:00,182.32,182.47,182.13,182.24,11937.0,155.7661,155.8943,155.6038,155.6978,11937.0
2015-11-11 12:30:00,182.21,182.36,182.12,182.23,7568.0,155.6722,155.8003,155.5953,155.6892,7568.0
2015-11-11 12:35:00,182.23,182.53,182.2,182.43,19306.0,155.6892,155.9455,155.6636,155.8601,19306.0
2015-11-11 12:40:00,182.43,182.5,182.27,182.41,15615.0,155.8601,155.9199,155.7234,155.843,15615.0
2015-11-11 12:45:00,182.43,182.54,182.32,182.51,32486.0,155.8601,155.9541,155.7661,155.9285,32486.0
2015-11-11 12:50:00,182.5,182.52,182.35,182.47,26982.0,155.9199,155.937,155.7918,155.8943,26982.0
2015-11-11 12:55:00,182.42,182.56,182.36,182.46,12123.0,155.8516,155.9712,155.8003,155.8857,12123.0
2015-11-11 13:00:00,182.48,182.63,182.46,182.5,33360.0,155.9028,156.031,155.8857,155.9199,33360.0
2015-11-11 13:05:00,182.5,182.5,182.21,182.3,18700.0,155.9199,155.9199,155.6722,155.749,18700.0
2015-11-11 13:10:00,182.26,182.45,182.1,182.45,16146.0,155.7149,155.8772,155.5782,155.8772,16146.0
2015-11-11 13:15:00,182.42,182.45,182.28,182.31,3140.0,155.8516,155.8772,155.732,155.7576,3140.0
2015-11-11 13:20:00,182.27,182.45,182.27,182.33,7098.0,155.7234,155.8772,155.7234,155.7747,7098.0
2015-11-11 13:25:00,182.29,182.39,182.28,182.3,5806.0,155.7405,155.8259,155.732,155.749,5806.0
2015-11-11 13:30:00,182.3,182.43,182.26,182.38,6223.0,155.749,155.8601,155.7149,155.8174,6223.0
2015-11-11 13:35:00,182.33,182.61,182.33,182.61,7540.0,155.7747,156.0139,155.7747,156.0139,7540.0
2015-11-11 13:40:00,182.61,182.71,182.55,182.68,3470.0,156.0139,156.0993,155.9626,156.0737,3470.0
2015-11-11 13:45:00,182.72,182.75,182.66,182.68,9096.0,156.1079,156.1335,156.0566,156.0737,9096.0
2015-11-11 13:50:00,182.64,182.7,182.58,182.58,3951.0,156.0395,156.0908,155.9883,155.9883,3951.0
2015-11-11 13:55:00,182.6,182.62,182.45,182.46,3849.0,156.0053,156.0224,155.8772,155.8857,3849.0
2015-11-11 14:00:00,182.46,182.55,182.41,182.51,5775.0,155.8857,155.9626,155.843,155.9285,5775.0
2015-11-11 14:05:00,182.51,182.56,182.45,182.45,1737.0,155.9285,155.9712,155.8772,155.8772,1737.0
2015-11-11 14:10:00,182.48,182.57,182.45,182.54,3573.0,155.9028,155.9797,155.8772,155.9541,3573.0
2015-11-11 14:15:00,182.61,182.65,182.48,182.64,4718.0,156.0139,156.0481,155.9028,156.0395,4718.0
2015-11-11 14:20:00,182.61,182.62,182.57,182.61,2000.0,156.0139,156.0224,155.9797,156.0139,2000.0
2015-11-11 14:25:00,182.62,182.84,182.56,182.79,7784.0,156.0224,156.2104,155.9712,156.1677,7784.0
2015-11-11 14:30:00,182.82,182.89,182.76,182.84,11522.0,156.1933,156.2531,156.142,156.2104,11522.0
2015-11-11 14:35:00,182.84,182.84,182.74,182.74,2958.0,156.2104,156.2104,156.125,156.125,2958.0
2015-11-11 14:40:00,182.73,182.8,182.56,182.57,3506.0,156.1164,156.1762,155.9712,155.9797,3506.0
2015-11-11 14:45:00,182.55,182.62,182.52,182.53,1600.0,155.9626,156.0224,155.937,155.9455,1600.0
2015-11-11 14:50:00,182.53,182.58,182.42,182.45,6280.0,155.9455,155.9883,155.8516,155.8772,6280.0
2015-11-11 14:55:00,182.41,182.48,182.14,182.14,3747.0,155.843,155.9028,155.6123,155.6123,3747.0
2015-11-11 15:00:00,182.16,182.17,181.99,181.99,4618.0,155.6294,155.638,155.4842,155.4842,4618.0
2015-11-11 15:05:00,181.99,182.12,181.98,181.98,4765.0,155.4842,155.5953,155.4756,155.4756,4765.0
2015-11-11 15:10:00,181.96,182.12,181.95,182.05,3378.0,155.4586,155.5953,155.45,155.5355,3378.0
2015-11-11 15:15:00,182.04,182.06,181.93,181.94,3857.0,155.5269,155.544,155.4329,155.4415,3857.0
2015-11-11 15:20:00,181.92,181.95,181.81,181.84,7046.0,155.4244,155.45,155.3304,155.356,7046.0
2015-11-11 15:25:00,181.84,182.14,181.84,182.1,4711.0,155.356,155.6123,155.356,155.5782,4711.0
2015-11-11 15:30:00,182.13,182.27,182.03,182.03,7781.0,155.6038,155.7234,155.5184,155.5184,7781.0
2015-11-11 15:35:00,182.0,182.11,181.89,182.08,10693.0,155.4927,155.5867,155.3988,155.5611,10693.0
2015-11-11 15:40:00,182.05,182.12,181.91,181.99,11989.0,155.5355,155.5953,155.4158,155.4842,11989.0
2015-11-11 15:45:00,181.91,181.97,181.68,181.68,13283.0,155.4158,155.4671,155.2193,155.2193,13283.0
2015-11-11 15:50:00,181.68,181.85,181.65,181.78,19896.0,155.2193,155.3646,155.1937,155.3048,19896.0
2015-11-11 15:55:00,181.75,181.8,181.67,181.74,36335.0,155.2791,155.3219,155.2108,155.2706,36335.0
2015-11-12 09:30:00,181.29,182.15,181.23,181.7,21653.0,154.8861,155.6209,154.8349,155.2364,21653.0
2015-11-12 09:35:00,181.8,181.89,181.3,181.31,10976.0,155.3219,155.3988,154.8947,154.9032,10976.0
2015-11-12 09:40:00,181.25,181.25,180.36,180.36,7130.0,154.852,154.852,154.0916,154.0916,7130.0
2015-11-12 09:45:00,180.46,181.05,180.46,181.05,4514.0,154.177,154.6811,154.177,154.6811,4514.0
2015-11-12 09:50:00,181.08,181.08,180.58,180.93,5220.0,154.7067,154.7067,154.2796,154.5786,5220.0
2015-11-12 09:55:00,180.86,181.4,180.78,181.39,10911.0,154.5188,154.9801,154.4504,154.9716,10911.0
2015-11-12 10:00:00,181.38,181.39,180.76,180.76,6462.0,154.963,154.9716,154.4333,154.4333,6462.0
2015-11-12 10:05:00,180.71,181.03,180.71,181.03,6505.0,154.3906,154.664,154.3906,154.664,6505.0
2015-11-12 10:10:00,181.13,181.3,181.09,181.21,2002.0,154.7494,154.8947,154.7153,154.8178,2002.0
2015-11-12 10:15:00,181.2,181.52,181.18,181.45,9507.0,154.8093,155.0826,154.7922,155.0228,9507.0
2015-11-12 10:20:00,181.42,181.43,181.22,181.34,2567.0,154.9972,155.0058,154.8263,154.9289,2567.0
2015-11-12 10:25:00,181.36,181.47,181.18,181.18,5276.0,154.9459,155.0399,154.7922,154.7922,5276.0
2015-11-12 10:30:00,181.18,181.18,180.68,180.79,9655.0,154.7922,154.7922,154.365,154.459,9655.0
2015-11-12 10:35:00,180.87,181.16,180.77,181.14,4334.0,154.5273,154.7751,154.4419,154.758,4334.0
2015-11-12 10:40:00,181.09,181.13,180.92,181.08,4049.0,154.7153,154.7494,154.57,154.7067,4049.0
2015-11-12 10:45:00,181.15,181.28,181.11,181.11,4600.0,154.7665,154.8776,154.7324,154.7324,4600.0
2015-11-12 10:50:00,181.18,181.34,181.03,181.34,4505.0,154.7922,154.9289,154.664,154.9289,4505.0
2015-11-12 10:55:00,181.37,181.81,181.28,181.75,2923.0,154.9545,155.3304,154.8776,155.2791,2923.0
2015-11-12 11:00:00,181.87,181.9,181.7,181.88,5708.0,155.3817,155.4073,155.2364,155.3902,5708.0
2015-11-12 11:05:00,181.91,182.0,181.81,182.0,4046.0,155.4158,155.4927,155.3304,155.4927,4046.0
2015-11-12 11:10:00,181.91,181.91,181.7,181.76,11571.0,155.4158,155.4158,155.2364,155.2877,11571.0
2015-11-12 11:15:00,181.77,181.78,181.51,181.51,5240.0,155.2962,155.3048,155.0741,155.0741,5240.0
2015-11-12 11:20:00,181.53,181.54,181.22,181.31,4005.0,155.0912,155.0997,154.8263,154.9032,4005.0
2015-11-12 11:25:00,181.31,181.51,181.3,181.43,5531.0,154.9032,155.0741,154.8947,155.0058,5531.0
2015-11-12 11:30:00,181.42,181.46,181.06,181.06,9931.0,154.9972,155.0314,154.6896,154.6896,9931.0
2015-11-12 11:35:00,181.09,181.12,180.97,181.03,4566.0,154.7153,154.7409,154.6127,154.664,4566.0
2015-11-12 11:40:00,180.98,181.12,180.98,181.02,2373.0,154.6213,154.7409,154.6213,154.6555,2373.0
2015-11-12 11:45:00,180.86,181.09,180.75,180.92,9876.0,154.5188,154.7153,154.4248,154.57,9876.0
2015-11-12 11:50:00,180.88,181.0,180.66,180.73,2475.0,154.5359,154.6384,154.3479,154.4077,2475.0
2015-11-12 11:55:00,180.77,181.34,180.74,181.34,5777.0,154.4419,154.9289,154.4162,154.9289,5777.0
2015-11-12 12:00:00,181.43,181.61,181.31,181.61,3100.0,155.0058,155.1595,154.9032,155.1595,3100.0
2015-11-12 12:05:00,181.54,181.61,181.24,181.24,30219.0,155.0997,155.1595,154.8434,154.8434,30219.0
2015-11-12 12:10:00,181.2,181.21,181.02,181.07,4120.0,154.8093,154.8178,154.6555,154.6982,4120.0
2015-11-12 12:15:00,181.01,181.01,180.69,180.89,5709.0,154.6469,154.6469,154.3735,154.5444,5709.0
2015-11-12 12:20:00,180.91,180.92,180.21,180.28,21456.0,154.5615,154.57,153.9634,154.0232,21456.0
2015-11-12 12:25:00,180.23,180.23,179.9,179.94,37001.0,153.9805,153.9805,153.6986,153.7328,37001.0
2015-11-12 12:30:00,180.07,180.33,179.97,180.3,5054.0,153.8438,154.066,153.7584,154.0403,5054.0
2015-11-12 12:35:00,180.32,180.33,180.22,180.24,2286.0,154.0574,154.066,153.972,153.9891,2286.0
2015-11-12 12:40:00,180.32,180.42,180.28,180.32,1804.0,154.0574,154.1429,154.0232,154.0574,1804.0
2015-11-12 12:45:00,180.32,180.59,180.32,180.53,2000.0,154.0574,154.2881,154.0574,154.2368,2000.0
2015-11-12 12:50:00,180.65,180.85,180.64,180.78,5340.0,154.3394,154.5102,154.3308,154.4504,5340.0
2015-11-12 12:55:00,180.83,180.84,180.65,180.81,3060.0,154.4931,154.5017,154.3394,154.4761,3060.0
2015-11-12 13:00:00,180.9,180.96,180.81,180.87,6609.0,154.5529,154.6042,154.4761,154.5273,6609.0
2015-11-12 13:05:00,180.74,180.74,180.45,180.45,1111.0,154.4162,154.4162,154.1685,154.1685,1111.0
2015-11-12 13:10:00,180.42,180.66,180.37,180.66,2170.0,154.1429,154.3479,154.1001,154.3479,2170.0
2015-11-12 13:15:00,180.6,180.8,180.6,180.73,1645.0,154.2966,154.4675,154.2966,154.4077,1645.0
2015-11-12 13:20:00,180.73,180.74,180.52,180.64,2275.0,154.4077,154.4162,154.2283,154.3308,2275.0
2015-11-12 13:25:00,180.69,180.73,180.58,180.62,1301.0,154.3735,154.4077,154.2796,154.3137,1301.0
2015-11-12 13:30:00,180.7,180.78,180.63,180.68,1100.0,154.3821,154.4504,154.3223,154.365,1100.0
2015-11-12 13:35:00,180.69,180.95,180.69,180.95,2443.0,154.3735,154.5957,154.3735,154.5957,2443.0
2015-11-12 13:40:00,180.93,180.97,180.68,180.73,2300.0,154.5786,154.6127,154.365,154.4077,2300.0
2015-11-12 13:45:00,180.76,180.84,180.56,180.81,4043.0,154.4333,154.5017,154.2625,154.4761,4043.0
2015-11-12 13:50:00,180.7,180.81,180.68,180.8,2000.0,154.3821,154.4761,154.365,154.4675,2000.0
2015-11-12 13:55:00,180.83,181.01,180.74,180.89,5283.0,154.4931,154.6469,154.4162,154.5444,5283.0
2015-11-12 14:00:00,180.96,181.01,180.82,180.82,7234.0,154.6042,154.6469,154.4846,154.4846,7234.0
2015-11-12 14:05:00,180.81,180.82,180.65,180.73,3525.0,154.4761,154.4846,154.3394,154.4077,3525.0
2015-11-12 14:10:00,180.73,180.81,180.6,180.81,2800.0,154.4077,154.4761,154.2966,154.4761,2800.0
2015-11-12 14:15:00,180.78,180.79,180.6,180.7,2383.0,154.4504,154.459,154.2966,154.3821,2383.0
2015-11-12 14:20:00,180.65,180.69,180.6,180.65,3817.0,154.3394,154.3735,154.2966,154.3394,3817.0
2015-11-12 14:25:00,180.64,180.81,180.64,180.75,7320.0,154.3308,154.4761,154.3308,154.4248,7320.0
2015-11-12 14:30:00,180.85,180.89,180.68,180.75,5745.0,154.5102,154.5444,154.365,154.4248,5745.0
2015-11-12 14:35:00,180.72,180.81,180.67,180.73,5073.0,154.3992,154.4761,154.3564,154.4077,5073.0
2015-11-12 14:40:00,180.71,180.72,180.57,180.65,3183.0,154.3906,154.3992,154.271,154.3394,3183.0
2015-11-12 14:45:00,180.63,180.64,180.55,180.62,2299.0,154.3223,154.3308,154.2539,154.3137,2299.0
2015-11-12 14:50:00,180.63,180.66,180.3,180.3,7458.0,154.3223,154.3479,154.0403,154.0403,7458.0
2015-11-12 14:55:00,180.27,180.36,180.15,180.36,6464.0,154.0147,154.0916,153.9122,154.0916,6464.0
2015-11-12 15:00:00,180.32,180.48,180.27,180.43,7139.0,154.0574,154.1941,154.0147,154.1514,7139.0
2015-11-12 15:05:00,180.4,180.61,180.36,180.57,5236.0,154.1258,154.3052,154.0916,154.271,5236.0
2015-11-12 15:10:00,180.57,180.73,180.45,180.73,12809.0,154.271,154.4077,154.1685,154.4077,12809.0
2015-11-12 15:15:00,180.65,180.75,180.54,180.7,6213.0,154.3394,154.4248,154.2454,154.3821,6213.0
2015-11-12 15:20:00,180.76,180.77,180.56,180.62,7148.0,154.4333,154.4419,154.2625,154.3137,7148.0
2015-11-12 15:25:00,180.63,180.78,180.55,180.63,6576.0,154.3223,154.4504,154.2539,154.3223,6576.0
2015-11-12 15:30:00,180.65,180.72,180.52,180.54,7429.0,154.3394,154.3992,154.2283,154.2454,7429.0
2015-11-12 15:35:00,180.51,180.64,180.45,180.46,17792.0,154.2197,154.3308,154.1685,154.177,17792.0
2015-11-12 15:40:00,180.46,180.47,180.28,180.36,17984.0,154.177,154.1856,154.0232,154.0916,17984.0
2015-11-12 15:45:00,180.33,180.48,180.33,180.36,17727.0,154.066,154.1941,154.066,154.0916,17727.0
2015-11-12 15:50:00,180.35,180.37,180.22,180.26,26940.0,154.083,154.1001,153.972,154.0062,26940.0
2015-11-12 15:55:00,180.25,180.36,180.19,180.31,49939.0,153.9976,154.0916,153.9464,154.0489,49939.0
2015-11-13 09:30:00,179.47,180.84,179.21,180.84,16624.0,153.3312,154.5017,153.1091,154.5017,16624.0
2015-11-13 09:35:00,181.04,181.38,180.65,180.88,6935.0,154.6726,154.963,154.3394,154.5359,6935.0
2015-11-13 09:40:00,180.89,181.12,180.57,180.81,9293.0,154.5444,154.7409,154.271,154.4761,9293.0
2015-11-13 09:45:00,180.88,181.08,180.35,180.93,10437.0,154.5359,154.7067,154.083,154.5786,10437.0
2015-11-13 09:50:00,181.09,181.09,180.68,181.03,6039.0,154.7153,154.7153,154.365,154.664,6039.0
2015-11-13 09:55:00,181.02,181.2,180.76,180.76,5091.0,154.6555,154.8093,154.4333,154.4333,5091.0
2015-11-13 10:00:00,180.9,181.0,180.54,180.83,11461.0,154.5529,154.6384,154.2454,154.4931,11461.0
2015-11-13 10:05:00,180.74,180.74,180.51,180.71,8048.0,154.4162,154.4162,154.2197,154.3906,8048.0
2015-11-13 10:10:00,180.61,180.67,180.33,180.49,7836.0,154.3052,154.3564,154.066,154.2027,7836.0
2015-11-13 10:15:00,180.49,180.49,180.02,180.12,6421.0,154.2027,154.2027,153.8011,153.8865,6421.0
2015-11-13 10:20:00,180.13,180.28,179.93,180.08,15875.0,153.8951,154.0232,153.7242,153.8524,15875.0
2015-11-13 10:25:00,180.01,180.01,179.71,179.85,7866.0,153.7926,153.7926,153.5363,153.6559,7866.0
2015-11-13 10:30:00,179.84,180.1,179.72,179.84,11443.0,153.6473,153.8695,153.5448,153.6473,11443.0
2015-11-13 10:35:00,179.85,180.17,179.8,180.09,8856.0,153.6559,153.9293,153.6132,153.8609,8856.0
2015-11-13 10:40:00,180.02,180.12,179.8,179.95,6117.0,153.8011,153.8865,153.6132,153.7413,6117.0
2015-11-13 10:45:00,179.88,180.19,179.8,180.14,4705.0,153.6815,153.9464,153.6132,153.9036,4705.0
2015-11-13 10:50:00,180.14,180.14,180.07,180.12,3585.0,153.9036,153.9036,153.8438,153.8865,3585.0
2015-11-13 10:55:00,180.12,180.12,179.94,180.09,9193.0,153.8865,153.8865,153.7328,153.8609,9193.0
2015-11-13 11:00:00,180.1,180.15,180.0,180.12,10637.0,153.8695,153.9122,153.784,153.8865,10637.0
2015-11-13 11:05:00,180.06,180.24,179.97,180.05,8742.0,153.8353,153.9891,153.7584,153.8267,8742.0
2015-11-13 11:10:00,180.05,180.06,179.9,179.9,6460.0,153.8267,153.8353,153.6986,153.6986,6460.0
2015-11-13 11:15:00,179.86,179.86,179.26,179.43,6000.0,153.6644,153.6644,153.1518,153.297,6000.0
2015-11-13 11:20:00,179.55,179.96,179.55,179.96,3221.0,153.3996,153.7499,153.3996,153.7499,3221.0
2015-11-13 11:25:00,179.98,180.14,179.98,180.09,4400.0,153.7669,153.9036,153.7669,153.8609,4400.0
2015-11-13 11:30:00,180.03,180.29,179.85,180.24,6966.0,153.8097,154.0318,153.6559,153.9891,6966.0
2015-11-13 11:35:00,180.29,180.42,180.22,180.22,4856.0,154.0318,154.1429,153.972,153.972,4856.0
2015-11-13 11:40:00,180.21,180.31,180.11,180.3,3050.0,153.9634,154.0489,153.878,154.0403,3050.0
2015-11-13 11:45:00,180.23,180.29,180.1,180.1,2600.0,153.9805,154.0318,153.8695,153.8695,2600.0
2015-11-13 11:50:00,180.11,180.32,179.97,180.31,5721.0,153.878,154.0574,153.7584,154.0489,5721.0
2015-11-13 11:55:00,180.35,180.48,180.33,180.37,2766.0,154.083,154.1941,154.066,154.1001,2766.0
2015-11-13 12:00:00,180.34,180.37,180.0,180.21,4900.0,154.0745,154.1001,153.784,153.9634,4900.0
2015-11-13 12:05:00,180.24,180.24,180.06,180.13,3845.0,153.9891,153.9891,153.8353,153.8951,3845.0
2015-11-13 12:10:00,180.19,180.57,180.19,180.56,4741.0,153.9464,154.271,153.9464,154.2625,4741.0
2015-11-13 12:15:00,180.56,180.97,180.56,180.75,6340.0,154.2625,154.6127,154.2625,154.4248,6340.0
2015-11-13 12:20:00,180.74,180.93,180.74,180.74,1363.0,154.4162,154.5786,154.4162,154.4162,1363.0
2015-11-13 12:25:00,180.61,180.62,180.38,180.4,1321.0,154.3052,154.3137,154.1087,154.1258,1321.0
2015-11-13 12:30:00,180.42,180.45,180.26,180.29,3741.0,154.1429,154.1685,154.0062,154.0318,3741.0
2015-11-13 12:35:00,180.28,180.28,180.0,180.07,3564.0,154.0232,154.0232,153.784,153.8438,3564.0
2015-11-13 12:40:00,180.02,180.07,179.9,180.07,3322.0,153.8011,153.8438,153.6986,153.8438,3322.0
2015-11-13 12:45:00,180.1,180.1,179.84,179.84,1968.0,153.8695,153.8695,153.6473,153.6473,1968.0
2015-11-13 12:50:00,179.85,180.01,179.8,179.89,1750.0,153.6559,153.7926,153.6132,153.69,1750.0
2015-11-13 12:55:00,179.81,179.95,179.79,179.95,3430.0,153.6217,153.7413,153.6046,153.7413,3430.0
2015-11-13 13:00:00,179.96,180.05,179.81,179.95,3845.0,153.7499,153.8267,153.6217,153.7413,3845.0
2015-11-13 13:05:00,180.05,180.05,179.61,179.62,4879.0,153.8267,153.8267,153.4508,153.4594,4879.0
2015-11-13 13:10:00,179.68,179.68,179.45,179.45,4240.0,153.5106,153.5106,153.3141,153.3141,4240.0
2015-11-13 13:15:00,179.45,179.77,179.45,179.71,4738.0,153.3141,153.5875,153.3141,153.5363,4738.0
2015-11-13 13:20:00,179.78,179.78,179.58,179.7,2643.0,153.5961,153.5961,153.4252,153.5277,2643.0
2015-11-13 13:25:00,179.73,179.89,179.73,179.85,3300.0,153.5533,153.69,153.5533,153.6559,3300.0
2015-11-13 13:30:00,179.81,179.9,179.8,179.86,2675.0,153.6217,153.6986,153.6132,153.6644,2675.0
2015-11-13 13:35:00,179.8,179.8,179.36,179.5,2725.0,153.6132,153.6132,153.2372,153.3568,2725.0
2015-11-13 13:40:00,179.51,179.76,179.51,179.7,4115.0,153.3654,153.579,153.3654,153.5277,4115.0
2015-11-13 13:45:00,179.75,179.87,179.65,179.65,2323.0,153.5704,153.673,153.485,153.485,2323.0
2015-11-13 13:50:00,179.6,179.88,179.6,179.8,2979.0,153.4423,153.6815,153.4423,153.6132,2979.0
2015-11-13 13:55:00,179.69,179.79,179.58,179.63,4150.0,153.5192,153.6046,153.4252,153.4679,4150.0
2015-11-13 14:00:00,179.54,179.65,179.39,179.43,4409.0,153.391,153.485,153.2629,153.297,4409.0
2015-11-13 14:05:00,179.34,179.49,179.32,179.35,8570.0,153.2201,153.3483,153.2031,153.2287,8570.0
2015-11-13 14:10:00,179.28,179.52,179.23,179.36,3300.0,153.1689,153.3739,153.1262,153.2372,3300.0
2015-11-13 14:15:00,179.36,179.47,179.23,179.23,4240.0,153.2372,153.3312,153.1262,153.1262,4240.0
2015-11-13 14:20:00,179.23,179.33,179.13,179.18,7254.0,153.1262,153.2116,153.0407,153.0835,7254.0
2015-11-13 14:25:00,179.18,179.21,179.09,179.19,4257.0,153.0835,153.1091,153.0066,153.092,4257.0
2015-11-13 14:30:00,179.21,179.21,179.03,179.12,6957.0,153.1091,153.1091,152.9553,153.0322,6957.0
2015-11-13 14:35:00,179.14,179.17,179.01,179.14,6878.0,153.0493,153.0749,152.9382,153.0493,6878.0
2015-11-13 14:40:00,179.12,179.12,179.0,179.03,3766.0,153.0322,153.0322,152.9297,152.9553,3766.0
2015-11-13 14:45:00,179.08,179.12,178.83,178.88,9805.0,152.998,153.0322,152.7844,152.8271,9805.0
2015-11-13 14:50:00,178.83,178.96,178.64,178.64,9111.0,152.7844,152.8955,152.6221,152.6221,9111.0
2015-11-13 14:55:00,178.73,178.8,178.62,178.69,6910.0,152.699,152.7588,152.605,152.6648,6910.0
2015-11-13 15:00:00,178.67,178.98,178.63,178.92,4950.0,152.6477,152.9126,152.6136,152.8613,4950.0
2015-11-13 15:05:00,178.9,179.0,178.82,179.0,5737.0,152.8442,152.9297,152.7759,152.9297,5737.0
2015-11-13 15:10:00,179.0,179.17,178.98,179.17,7541.0,152.9297,153.0749,152.9126,153.0749,7541.0
2015-11-13 15:15:00,179.17,179.18,178.83,178.85,10785.0,153.0749,153.0835,152.7844,152.8015,10785.0
2015-11-13 15:20:00,178.85,178.86,178.6,178.73,11198.0,152.8015,152.8101,152.5879,152.699,11198.0
2015-11-13 15:25:00,178.73,178.78,178.61,178.71,10593.0,152.699,152.7417,152.5965,152.6819,10593.0
2015-11-13 15:30:00,178.69,178.91,178.64,178.8,12751.0,152.6648,152.8528,152.6221,152.7588,12751.0
2015-11-13 15:35:00,178.82,179.15,178.75,179.12,18902.0,152.7759,153.0578,152.7161,153.0322,18902.0
2015-11-13 15:40:00,179.1,179.2,178.89,178.98,23521.0,153.0151,153.1005,152.8357,152.9126,23521.0
2015-11-13 15:45:00,178.95,179.17,178.87,178.97,16365.0,152.887,153.0749,152.8186,152.904,16365.0
2015-11-13 15:50:00,178.98,179.0,178.78,178.86,14634.0,152.9126,152.9297,152.7417,152.8101,14634.0
2015-11-13 15:55:00,178.87,178.95,178.65,178.82,36342.0,152.8186,152.887,152.6306,152.7759,36342.0
2015-11-16 09:30:00,179.9,181.6,179.4,181.39,30259.0,153.6986,155.151,153.2714,154.9716,30259.0
2015-11-16 09:35:00,181.58,183.45,180.82,183.24,42620.0,155.1339,156.7316,154.4846,156.5521,42620.0
2015-11-16 09:40:00,183.33,183.79,182.9,183.75,34940.0,156.629,157.022,156.2617,156.9879,34940.0
2015-11-16 09:45:00,183.61,183.73,183.23,183.26,17792.0,156.8682,156.9708,156.5436,156.5692,17792.0
2015-11-16 09:50:00,183.15,183.22,182.74,183.18,15719.0,156.4752,156.535,156.125,156.5009,15719.0
2015-11-16 09:55:00,183.19,183.82,183.19,183.76,24346.0,156.5094,157.0477,156.5094,156.9964,24346.0
2015-11-16 10:00:00,183.79,184.0,183.29,183.34,20650.0,157.022,157.2014,156.5949,156.6376,20650.0
2015-11-16 10:05:00,183.28,184.0,183.15,184.0,21489.0,156.5863,157.2014,156.4752,157.2014,21489.0
2015-11-16 10:10:00,183.99,184.28,183.79,184.1,40932.0,157.1929,157.4407,157.022,157.2869,40932.0
2015-11-16 10:15:00,184.03,184.19,183.6,184.12,10867.0,157.2271,157.3638,156.8597,157.304,10867.0
2015-11-16 10:20:00,184.06,184.74,183.93,184.62,26541.0,157.2527,157.8337,157.1416,157.7311,26541.0
2015-11-16 10:25:00,184.6,184.6,184.12,184.35,16924.0,157.7141,157.7141,157.304,157.5005,16924.0
2015-11-16 10:30:00,184.35,184.86,184.35,184.76,19451.0,157.5005,157.9362,157.5005,157.8508,19451.0
2015-11-16 10:35:00,184.85,185.19,184.59,185.04,28104.0,157.9276,158.2181,157.7055,158.09,28104.0
2015-11-16 10:40:00,184.97,185.27,184.42,184.5,42639.0,158.0302,158.2865,157.5603,157.6286,42639.0
2015-11-16 10:45:00,184.49,184.83,184.45,184.64,14643.0,157.6201,157.9106,157.5859,157.7482,14643.0
2015-11-16 10:50:00,184.59,184.75,184.39,184.52,21495.0,157.7055,157.8422,157.5346,157.6457,21495.0
2015-11-16 10:55:00,184.56,184.6,184.27,184.31,22044.0,157.6799,157.7141,157.4321,157.4663,22044.0
2015-11-16 11:00:00,184.31,184.41,184.06,184.2,14583.0,157.4663,157.5517,157.2527,157.3723,14583.0
2015-11-16 11:05:00,184.16,184.56,184.14,184.48,12022.0,157.3381,157.6799,157.3211,157.6115,12022.0
2015-11-16 11:10:00,184.48,184.85,184.47,184.56,10208.0,157.6115,157.9276,157.603,157.6799,10208.0
2015-11-16 11:15:00,184.58,185.03,184.58,184.94,20836.0,157.697,158.0814,157.697,158.0045,20836.0
2015-11-16 11:20:00,184.94,185.1,184.86,184.88,26673.0,158.0045,158.1412,157.9362,157.9533,26673.0
2015-11-16 11:25:00,184.82,185.01,184.57,184.58,8599.0,157.902,158.0643,157.6884,157.697,8599.0
2015-11-16 11:30:00,184.67,185.23,184.67,185.21,22694.0,157.7739,158.2523,157.7739,158.2352,22694.0
2015-11-16 11:35:00,185.21,185.38,185.12,185.16,17009.0,158.2352,158.3805,158.1583,158.1925,17009.0
2015-11-16 11:40:00,185.25,185.3,185.02,185.02,6834.0,158.2694,158.3121,158.0729,158.0729,6834.0
2015-11-16 11:45:00,185.02,185.3,184.94,185.22,18456.0,158.0729,158.3121,158.0045,158.2438,18456.0
2015-11-16 11:50:00,185.1,185.16,184.96,185.15,13500.0,158.1412,158.1925,158.0216,158.184,13500.0
2015-11-16 11:55:00,185.18,185.22,184.99,185.13,24759.0,158.2096,158.2438,158.0473,158.1669,24759.0
2015-11-16 12:00:00,185.17,185.72,185.1,185.61,25055.0,158.201,158.6709,158.1412,158.577,25055.0
2015-11-16 12:05:00,185.6,185.64,185.51,185.54,16531.0,158.5684,158.6026,158.4915,158.5172,16531.0
2015-11-16 12:10:00,185.53,185.59,185.17,185.3,19581.0,158.5086,158.5599,158.201,158.3121,19581.0
2015-11-16 12:15:00,185.26,185.46,185.19,185.24,24465.0,158.2779,158.4488,158.2181,158.2608,24465.0
2015-11-16 12:20:00,185.25,185.61,185.25,185.61,10238.0,158.2694,158.577,158.2694,158.577,10238.0
2015-11-16 12:25:00,185.6,185.76,185.54,185.69,19912.0,158.5684,158.7051,158.5172,158.6453,19912.0
2015-11-16 12:30:00,185.74,185.87,185.56,185.63,16326.0,158.688,158.7991,158.5342,158.594,16326.0
2015-11-16 12:35:00,185.62,185.62,185.38,185.38,10004.0,158.5855,158.5855,158.3805,158.3805,10004.0
2015-11-16 12:40:00,185.41,185.46,185.16,185.16,15779.0,158.4061,158.4488,158.1925,158.1925,15779.0
2015-11-16 12:45:00,185.12,185.21,185.03,185.03,6517.0,158.1583,158.2352,158.0814,158.0814,6517.0
2015-11-16 12:50:00,185.15,185.16,184.69,184.88,21092.0,158.184,158.1925,157.791,157.9533,21092.0
2015-11-16 12:55:00,184.92,185.37,184.8,185.36,9262.0,157.9875,158.3719,157.8849,158.3634,9262.0
2015-11-16 13:00:00,185.34,185.5,185.25,185.27,6032.0,158.3463,158.483,158.2694,158.2865,6032.0
2015-11-16 13:05:00,185.31,185.31,185.0,185.05,3600.0,158.3207,158.3207,158.0558,158.0985,3600.0
2015-11-16 13:10:00,185.05,185.35,185.04,185.21,6485.0,158.0985,158.3548,158.09,158.2352,6485.0
2015-11-16 13:15:00,185.25,185.45,185.24,185.45,5879.0,158.2694,158.4403,158.2608,158.4403,5879.0
2015-11-16 13:20:00,185.5,185.6,185.4,185.43,6911.0,158.483,158.5684,158.3975,158.4232,6911.0
2015-11-16 13:25:00,185.55,185.66,185.42,185.42,5158.0,158.5257,158.6197,158.4146,158.4146,5158.0
2015-11-16 13:30:00,185.37,185.62,185.36,185.51,11410.0,158.3719,158.5855,158.3634,158.4915,11410.0
2015-11-16 13:35:00,185.5,185.58,185.4,185.52,15219.0,158.483,158.5513,158.3975,158.5001,15219.0
2015-11-16 13:40:00,185.51,185.59,185.4,185.59,4370.0,158.4915,158.5599,158.3975,158.5599,4370.0
2015-11-16 13:45:00,185.51,185.6,185.34,185.4,8463.0,158.4915,158.5684,158.3463,158.3975,8463.0
2015-11-16 13:50:00,185.41,185.62,185.34,185.61,6205.0,158.4061,158.5855,158.3463,158.577,6205.0
2015-11-16 13:55:00,185.63,185.67,185.38,185.46,6290.0,158.594,158.6282,158.3805,158.4488,6290.0
2015-11-16 14:00:00,185.51,185.71,185.46,185.5,6462.0,158.4915,158.6624,158.4488,158.483,6462.0
2015-11-16 14:05:00,185.5,185.5,185.3,185.5,6300.0,158.483,158.483,158.3121,158.483,6300.0
2015-11-16 14:10:00,185.49,185.49,185.28,185.41,7369.0,158.4744,158.4744,158.295,158.4061,7369.0
2015-11-16 14:15:00,185.41,185.45,185.3,185.4,6880.0,158.4061,158.4403,158.3121,158.3975,6880.0
2015-11-16 14:20:00,185.4,185.52,185.33,185.39,8334.0,158.3975,158.5001,158.3377,158.389,8334.0
2015-11-16 14:25:00,185.41,185.41,185.21,185.29,13975.0,158.4061,158.4061,158.2352,158.3036,13975.0
2015-11-16 14:30:00,185.28,185.5,185.26,185.48,10964.0,158.295,158.483,158.2779,158.4659,10964.0
2015-11-16 14:35:00,185.57,185.65,185.39,185.46,18451.0,158.5428,158.6111,158.389,158.4488,18451.0
2015-11-16 14:40:00,185.46,185.61,185.46,185.59,11200.0,158.4488,158.577,158.4488,158.5599,11200.0
2015-11-16 14:45:00,185.56,185.64,185.5,185.5,59788.0,158.5342,158.6026,158.483,158.483,59788.0
2015-11-16 14:50:00,185.53,185.58,185.3,185.51,13264.0,158.5086,158.5513,158.3121,158.4915,13264.0
2015-11-16 14:55:00,185.61,185.61,185.36,185.43,11642.0,158.577,158.577,158.3634,158.4232,11642.0
2015-11-16 15:00:00,185.44,185.6,185.43,185.58,19455.0,158.4317,158.5684,158.4232,158.5513,19455.0
2015-11-16 15:05:00,185.59,185.65,185.48,185.57,20202.0,158.5599,158.6111,158.4659,158.5428,20202.0
2015-11-16 15:10:00,185.56,185.77,185.55,185.76,9747.0,158.5342,158.7137,158.5257,158.7051,9747.0
2015-11-16 15:15:00,185.72,186.09,185.72,185.92,21490.0,158.6709,158.9871,158.6709,158.8418,21490.0
2015-11-16 15:20:00,185.92,186.2,185.81,186.17,16081.0,158.8418,159.081,158.7478,159.0554,16081.0
2015-11-16 15:25:00,186.17,186.39,185.89,185.89,22905.0,159.0554,159.2434,158.8162,158.8162,22905.0
2015-11-16 15:30:00,185.92,186.1,185.86,185.89,23974.0,158.8418,158.9956,158.7905,158.8162,23974.0
2015-11-16 15:35:00,185.87,186.21,185.8,186.21,31633.0,158.7991,159.0896,158.7393,159.0896,31633.0
2015-11-16 15:40:00,186.21,186.37,186.04,186.37,18722.0,159.0896,159.2263,158.9443,159.2263,18722.0
2015-11-16 15:45:00,186.33,186.35,186.18,186.25,19085.0,159.1921,159.2092,159.0639,159.1237,19085.0
2015-11-16 15:50:00,186.26,186.49,186.19,186.48,34046.0,159.1323,159.3288,159.0725,159.3202,34046.0
2015-11-16 15:55:00,186.43,186.7,186.41,186.62,59768.0,159.2775,159.5082,159.2604,159.4399,59768.0
2015-11-17 09:30:00,188.0,188.0,185.69,185.91,45588.0,160.6189,160.6189,158.6453,158.8333,45588.0
2015-11-17 09:35:00,186.05,186.74,185.87,186.56,25594.0,158.9529,159.5424,158.7991,159.3886,25594.0
2015-11-17 09:40:00,186.5,186.72,185.87,185.87,17550.0,159.3373,159.5253,158.7991,158.7991,17550.0
2015-11-17 09:45:00,185.88,186.02,185.79,185.97,13262.0,158.8076,158.9272,158.7307,158.8845,13262.0
2015-11-17 09:50:00,185.9,186.14,185.79,185.98,10800.0,158.8247,159.0298,158.7307,158.8931,10800.0
2015-11-17 09:55:00,185.83,185.87,185.63,185.82,11739.0,158.7649,158.7991,158.594,158.7564,11739.0
2015-11-17 10:00:00,185.81,186.01,185.5,185.57,12473.0,158.7478,158.9187,158.483,158.5428,12473.0
2015-11-17 10:05:00,185.58,185.77,185.23,185.63,15942.0,158.5513,158.7137,158.2523,158.594,15942.0
2015-11-17 10:10:00,185.61,185.88,185.55,185.88,5530.0,158.577,158.8076,158.5257,158.8076,5530.0
2015-11-17 10:15:00,185.89,185.96,185.46,185.48,7746.0,158.8162,158.876,158.4488,158.4659,7746.0
2015-11-17 10:20:00,185.37,185.62,185.25,185.57,6432.0,158.3719,158.5855,158.2694,158.5428,6432.0
2015-11-17 10:25:00,185.65,185.65,185.11,185.35,22628.0,158.6111,158.6111,158.1498,158.3548,22628.0
2015-11-17 10:30:00,185.31,185.65,185.28,185.54,12839.0,158.3207,158.6111,158.295,158.5172,12839.0
2015-11-17 10:35:00,185.51,185.97,185.42,185.92,12549.0,158.4915,158.8845,158.4146,158.8418,12549.0
2015-11-17 10:40:00,185.91,186.3,185.89,186.16,6764.0,158.8333,159.1665,158.8162,159.0469,6764.0
2015-11-17 10:45:00,186.27,186.38,185.96,186.38,29284.0,159.1408,159.2348,158.876,159.2348,29284.0
2015-11-17 10:50:00,186.31,186.55,186.2,186.5,27610.0,159.175,159.3801,159.081,159.3373,27610.0
2015-11-17 10:55:00,186.5,187.27,186.5,187.19,15032.0,159.3373,159.9952,159.3373,159.9268,15032.0
2015-11-17 11:00:00,187.17,187.23,187.05,187.14,9199.0,159.9098,159.961,159.8072,159.8841,9199.0
2015-11-17 11:05:00,187.14,187.32,186.91,186.99,12309.0,159.8841,160.0379,159.6876,159.756,12309.0
2015-11-17 11:10:00,186.97,187.08,186.67,186.73,6770.0,159.7389,159.8329,159.4826,159.5338,6770.0
2015-11-17 11:15:00,186.71,186.75,186.39,186.4,8945.0,159.5168,159.5509,159.2434,159.2519,8945.0
2015-11-17 11:20:00,186.5,186.7,186.49,186.7,8404.0,159.3373,159.5082,159.3288,159.5082,8404.0
2015-11-17 11:25:00,186.69,186.69,186.56,186.64,4728.0,159.4997,159.4997,159.3886,159.4569,4728.0
2015-11-17 11:30:00,186.59,186.89,186.59,186.86,10805.0,159.4142,159.6705,159.4142,159.6449,10805.0
2015-11-17 11:35:00,186.86,186.86,186.66,186.75,3444.0,159.6449,159.6449,159.474,159.5509,3444.0
2015-11-17 11:40:00,186.76,186.81,186.66,186.74,9050.0,159.5595,159.6022,159.474,159.5424,9050.0
2015-11-17 11:45:00,186.76,186.81,186.57,186.57,8977.0,159.5595,159.6022,159.3971,159.3971,8977.0
2015-11-17 11:50:00,186.62,186.65,186.33,186.35,12507.0,159.4399,159.4655,159.1921,159.2092,12507.0
2015-11-17 11:55:00,186.37,186.38,186.2,186.27,9922.0,159.2263,159.2348,159.081,159.1408,9922.0
2015-11-17 12:00:00,186.27,186.56,186.27,186.55,9028.0,159.1408,159.3886,159.1408,159.3801,9028.0
2015-11-17 12:05:00,186.61,186.62,186.42,186.42,6990.0,159.4313,159.4399,159.269,159.269,6990.0
2015-11-17 12:10:00,186.47,186.49,186.27,186.27,6707.0,159.3117,159.3288,159.1408,159.1408,6707.0
2015-11-17 12:15:00,186.25,186.28,186.1,186.12,3433.0,159.1237,159.1494,158.9956,159.0127,3433.0
2015-11-17 12:20:00,186.13,186.17,186.04,186.04,11049.0,159.0212,159.0554,158.9443,158.9443,11049.0
2015-11-17 12:25:00,186.02,186.36,185.99,186.33,36842.0,158.9272,159.2177,158.9016,159.1921,36842.0
2015-11-17 12:30:00,186.33,186.59,186.32,186.39,5411.0,159.1921,159.4142,159.1836,159.2434,5411.0
2015-11-17 12:35:00,186.44,186.44,185.95,185.97,20886.0,159.2861,159.2861,158.8674,158.8845,20886.0
2015-11-17 12:40:00,185.97,185.97,185.28,185.54,15917.0,158.8845,158.8845,158.295,158.5172,15917.0
2015-11-17 12:45:00,185.54,185.8,185.54,185.8,6936.0,158.5172,158.7393,158.5172,158.7393,6936.0
2015-11-17 12:50:00,185.84,186.1,185.84,185.92,4244.0,158.7735,158.9956,158.7735,158.8418,4244.0
2015-11-17 12:55:00,185.88,186.07,185.82,185.92,11943.0,158.8076,158.97,158.7564,158.8418,11943.0
2015-11-17 13:00:00,185.99,186.18,185.88,185.91,7832.0,158.9016,159.0639,158.8076,158.8333,7832.0
2015-11-17 13:05:00,185.98,186.45,185.94,186.36,14452.0,158.8931,159.2946,158.8589,159.2177,14452.0
2015-11-17 13:10:00,186.4,186.61,186.37,186.59,6417.0,159.2519,159.4313,159.2263,159.4142,6417.0
2015-11-17 13:15:00,186.54,186.54,185.8,185.8,6280.0,159.3715,159.3715,158.7393,158.7393,6280.0
2015-11-17 13:20:00,185.83,185.83,185.59,185.64,3000.0,158.7649,158.7649,158.5599,158.6026,3000.0
2015-11-17 13:25:00,185.61,185.62,185.39,185.39,5235.0,158.577,158.5855,158.389,158.389,5235.0
2015-11-17 13:30:00,185.38,185.66,185.26,185.64,9329.0,158.3805,158.6197,158.2779,158.6026,9329.0
2015-11-17 13:35:00,185.62,185.72,185.51,185.7,6216.0,158.5855,158.6709,158.4915,158.6539,6216.0
2015-11-17 13:40:00,185.67,186.1,185.64,186.07,5903.0,158.6282,158.9956,158.6026,158.97,5903.0
2015-11-17 13:45:00,186.06,186.06,185.88,185.96,5202.0,158.9614,158.9614,158.8076,158.876,5202.0
2015-11-17 13:50:00,185.93,186.22,185.93,186.17,7938.0,158.8504,159.0981,158.8504,159.0554,7938.0
2015-11-17 13:55:00,186.18,186.38,186.12,186.35,7257.0,159.0639,159.2348,159.0127,159.2092,7257.0
2015-11-17 14:00:00,186.36,186.39,186.25,186.35,6290.0,159.2177,159.2434,159.1237,159.2092,6290.0
2015-11-17 14:05:00,186.32,186.77,186.31,186.58,8088.0,159.1836,159.568,159.175,159.4057,8088.0
2015-11-17 14:10:00,186.63,186.63,186.44,186.54,4809.0,159.4484,159.4484,159.2861,159.3715,4809.0
2015-11-17 14:15:00,186.58,186.6,186.35,186.44,7884.0,159.4057,159.4228,159.2092,159.2861,7884.0
2015-11-17 14:20:00,186.38,186.43,186.17,186.33,20560.0,159.2348,159.2775,159.0554,159.1921,20560.0
2015-11-17 14:25:00,186.36,186.4,185.97,185.97,7955.0,159.2177,159.2519,158.8845,158.8845,7955.0
2015-11-17 14:30:00,186.0,186.04,185.77,186.02,12196.0,158.9102,158.9443,158.7137,158.9272,12196.0
2015-11-17 14:35:00,186.06,186.2,185.84,186.2,15175.0,158.9614,159.081,158.7735,159.081,15175.0
2015-11-17 14:40:00,186.22,186.32,185.7,185.7,7220.0,159.0981,159.1836,158.6539,158.6539,7220.0
2015-11-17 14:45:00,185.75,185.92,185.61,185.92,8134.0,158.6966,158.8418,158.577,158.8418,8134.0
2015-11-17 14:50:00,185.96,186.0,185.7,185.89,20379.0,158.876,158.9102,158.6539,158.8162,20379.0
2015-11-17 14:55:00,185.89,186.38,185.89,186.38,10069.0,158.8162,159.2348,158.8162,159.2348,10069.0
2015-11-17 15:00:00,186.36,186.39,185.81,185.81,16071.0,159.2177,159.2434,158.7478,158.7478,16071.0
2015-11-17 15:05:00,185.84,186.04,185.65,185.65,19601.0,158.7735,158.9443,158.6111,158.6111,19601.0
2015-11-17 15:10:00,185.65,185.69,185.41,185.62,18392.0,158.6111,158.6453,158.4061,158.5855,18392.0
2015-11-17 15:15:00,185.6,185.67,185.5,185.56,8622.0,158.5684,158.6282,158.483,158.5342,8622.0
2015-11-17 15:20:00,185.57,185.87,185.5,185.85,18868.0,158.5428,158.7991,158.483,158.782,18868.0
2015-11-17 15:25:00,185.81,185.95,185.68,185.95,15277.0,158.7478,158.8674,158.6368,158.8674,15277.0
2015-11-17 15:30:00,185.94,186.05,185.69,186.05,10322.0,158.8589,158.9529,158.6453,158.9529,10322.0
2015-11-17 15:35:00,186.02,186.16,185.71,185.71,10427.0,158.9272,159.0469,158.6624,158.6624,10427.0
2015-11-17 15:40:00,185.68,186.17,185.68,186.09,14632.0,158.6368,159.0554,158.6368,158.9871,14632.0
2015-11-17 15:45:00,186.1,186.29,185.89,185.89,17670.0,158.9956,159.1579,158.8162,158.8162,17670.0
2015-11-17 15:50:00,185.93,186.26,185.89,186.24,30001.0,158.8504,159.1323,158.8162,159.1152,30001.0
2015-11-17 15:55:00,186.25,186.26,186.0,186.06,79186.0,159.1237,159.1323,158.9102,158.9614,79186.0
2015-11-18 09:30:00,186.45,187.4,186.45,187.4,13035.0,159.2946,160.1063,159.2946,160.1063,13035.0
2015-11-18 09:35:00,187.15,187.81,187.01,187.23,12798.0,159.8927,160.4565,159.7731,159.961,12798.0
2015-11-18 09:40:00,187.2,187.31,186.67,186.82,11524.0,159.9354,160.0294,159.4826,159.6107,11524.0
2015-11-18 09:45:00,186.83,187.3,186.82,187.25,10968.0,159.6193,160.0208,159.6107,159.9781,10968.0
2015-11-18 09:50:00,187.3,187.71,187.3,187.58,12500.0,160.0208,160.3711,160.0208,160.26,12500.0
2015-11-18 09:55:00,187.63,187.63,186.9,187.03,10000.0,160.3028,160.3028,159.6791,159.7901,10000.0
2015-11-18 10:00:00,186.97,187.37,186.94,187.02,11880.0,159.7389,160.0806,159.7133,159.7816,11880.0
2015-11-18 10:05:00,187.03,187.1,186.86,187.0,12825.0,159.7901,159.85,159.6449,159.7645,12825.0
2015-11-18 10:10:00,186.96,187.02,186.65,186.65,9475.0,159.7303,159.7816,159.4655,159.4655,9475.0
2015-11-18 10:15:00,186.58,186.71,186.56,186.56,4393.0,159.4057,159.5168,159.3886,159.3886,4393.0
2015-11-18 10:20:00,186.45,186.65,186.44,186.64,3112.0,159.2946,159.4655,159.2861,159.4569,3112.0
2015-11-18 10:25:00,186.71,186.71,186.28,186.29,5101.0,159.5168,159.5168,159.1494,159.1579,5101.0
2015-11-18 10:30:00,186.38,187.08,186.34,186.9,11960.0,159.2348,159.8329,159.2006,159.6791,11960.0
2015-11-18 10:35:00,186.77,187.05,186.71,186.97,6275.0,159.568,159.8072,159.5168,159.7389,6275.0
2015-11-18 10:40:00,186.96,187.0,186.8,186.98,3979.0,159.7303,159.7645,159.5936,159.7474,3979.0
2015-11-18 10:45:00,186.92,186.96,186.65,186.69,3847.0,159.6962,159.7303,159.4655,159.4997,3847.0
2015-11-18 10:50:00,186.68,186.82,186.55,186.77,1703.0,159.4911,159.6107,159.3801,159.568,1703.0
2015-11-18 10:55:00,186.64,186.85,186.58,186.85,3775.0,159.4569,159.6364,159.4057,159.6364,3775.0
2015-11-18 11:00:00,186.71,186.79,186.61,186.68,3060.0,159.5168,159.5851,159.4313,159.4911,3060.0
2015-11-18 11:05:00,186.68,186.71,186.59,186.66,3630.0,159.4911,159.5168,159.4142,159.474,3630.0
2015-11-18 11:10:00,186.66,186.98,186.65,186.92,3612.0,159.474,159.7474,159.4655,159.6962,3612.0
2015-11-18 11:15:00,187.02,187.02,186.87,186.92,3106.0,159.7816,159.7816,159.6534,159.6962,3106.0
2015-11-18 11:20:00,186.99,187.13,186.75,187.04,9611.0,159.756,159.8756,159.5509,159.7987,9611.0
2015-11-18 11:25:00,187.04,187.42,187.03,187.42,3324.0,159.7987,160.1233,159.7901,160.1233,3324.0
2015-11-18 11:30:00,187.43,187.43,187.2,187.25,5968.0,160.1319,160.1319,159.9354,159.9781,5968.0
2015-11-18 11:35:00,187.37,187.37,187.22,187.22,1886.0,160.0806,160.0806,159.9525,159.9525,1886.0
2015-11-18 11:40:00,187.25,187.27,187.13,187.13,7347.0,159.9781,159.9952,159.8756,159.8756,7347.0
2015-11-18 11:45:00,187.19,187.35,187.19,187.2,4267.0,159.9268,160.0635,159.9268,159.9354,4267.0
2015-11-18 11:50:00,187.23,187.37,187.23,187.33,3804.0,159.961,160.0806,159.961,160.0465,3804.0
2015-11-18 11:55:00,187.38,187.5,187.26,187.4,5334.0,160.0892,160.1917,159.9866,160.1063,5334.0
2015-11-18 12:00:00,187.3,187.33,187.15,187.17,3830.0,160.0208,160.0465,159.8927,159.9098,3830.0
2015-11-18 12:05:00,187.28,187.45,187.28,187.44,2007.0,160.0037,160.149,160.0037,160.1404,2007.0
2015-11-18 12:10:00,187.41,187.62,187.41,187.46,5024.0,160.1148,160.2942,160.1148,160.1575,5024.0
2015-11-18 12:15:00,187.52,187.69,187.52,187.59,3610.0,160.2088,160.354,160.2088,160.2686,3610.0
2015-11-18 12:20:00,187.6,187.64,187.29,187.3,3854.0,160.2771,160.3113,160.0123,160.0208,3854.0
2015-11-18 12:25:00,187.38,187.44,187.28,187.37,3438.0,160.0892,160.1404,160.0037,160.0806,3438.0
2015-11-18 12:30:00,187.33,187.33,187.13,187.19,3683.0,160.0465,160.0465,159.8756,159.9268,3683.0
2015-11-18 12:35:00,187.17,187.23,187.04,187.06,4701.0,159.9098,159.961,159.7987,159.8158,4701.0
2015-11-18 12:40:00,187.06,187.06,186.97,187.01,3966.0,159.8158,159.8158,159.7389,159.7731,3966.0
2015-11-18 12:45:00,186.95,187.2,186.95,187.12,3857.0,159.7218,159.9354,159.7218,159.867,3857.0
2015-11-18 12:50:00,187.12,187.28,187.1,187.28,5699.0,159.867,160.0037,159.85,160.0037,5699.0
2015-11-18 12:55:00,187.3,187.34,187.2,187.2,4584.0,160.0208,160.055,159.9354,159.9354,4584.0
2015-11-18 13:00:00,187.15,187.23,187.09,187.12,3085.0,159.8927,159.961,159.8414,159.867,3085.0
2015-11-18 13:05:00,187.1,187.13,186.99,187.11,4017.0,159.85,159.8756,159.756,159.8585,4017.0
2015-11-18 13:10:00,187.08,187.2,186.99,187.1,6225.0,159.8329,159.9354,159.756,159.85,6225.0
2015-11-18 13:15:00,187.15,187.17,186.99,187.12,3823.0,159.8927,159.9098,159.756,159.867,3823.0
2015-11-18 13:20:00,187.16,187.25,186.99,186.99,2840.0,159.9012,159.9781,159.756,159.756,2840.0
2015-11-18 13:25:00,187.07,187.23,187.0,187.0,7819.0,159.8243,159.961,159.7645,159.7645,7819.0
2015-11-18 13:30:00,187.05,187.13,186.94,186.94,3009.0,159.8072,159.8756,159.7133,159.7133,3009.0
2015-11-18 13:35:00,186.94,187.12,186.93,186.99,3079.0,159.7133,159.867,159.7047,159.756,3079.0
2015-11-18 13:40:00,186.95,187.16,186.95,187.04,3827.0,159.7218,159.9012,159.7218,159.7987,3827.0
2015-11-18 13:45:00,186.96,187.07,186.96,186.99,4474.0,159.7303,159.8243,159.7303,159.756,4474.0
2015-11-18 13:50:00,187.01,187.01,186.79,186.88,3224.0,159.7731,159.7731,159.5851,159.662,3224.0
2015-11-18 13:55:00,186.88,186.93,186.71,186.71,6374.0,159.662,159.7047,159.5168,159.5168,6374.0
2015-11-18 14:00:00,186.72,187.12,186.54,186.94,13592.0,159.5253,159.867,159.3715,159.7133,13592.0
2015-11-18 14:05:00,186.92,187.68,186.92,187.54,5508.0,159.6962,160.3455,159.6962,160.2259,5508.0
2015-11-18 14:10:00,187.69,187.94,187.51,187.77,11070.0,160.354,160.5676,160.2002,160.4224,11070.0
2015-11-18 14:15:00,187.74,187.74,187.47,187.59,6517.0,160.3967,160.3967,160.1661,160.2686,6517.0
2015-11-18 14:20:00,187.47,187.53,187.25,187.33,6516.0,160.1661,160.2173,159.9781,160.0465,6516.0
2015-11-18 14:25:00,187.27,187.53,187.22,187.42,4325.0,159.9952,160.2173,159.9525,160.1233,4325.0
2015-11-18 14:30:00,187.51,187.6,187.26,187.36,3215.0,160.2002,160.2771,159.9866,160.0721,3215.0
2015-11-18 14:35:00,187.33,187.45,187.28,187.35,3644.0,160.0465,160.149,160.0037,160.0635,3644.0
2015-11-18 14:40:00,187.41,187.59,187.41,187.56,7227.0,160.1148,160.2686,160.1148,160.243,7227.0
2015-11-18 14:45:00,187.62,187.79,187.51,187.51,4263.0,160.2942,160.4395,160.2002,160.2002,4263.0
2015-11-18 14:50:00,187.55,187.99,187.52,187.99,5862.0,160.2344,160.6103,160.2088,160.6103,5862.0
2015-11-18 14:55:00,187.91,188.11,187.65,188.11,7041.0,160.542,160.7128,160.3198,160.7128,7041.0
2015-11-18 15:00:00,188.0,188.09,187.9,187.94,4070.0,160.6189,160.6958,160.5334,160.5676,4070.0
2015-11-18 15:05:00,187.95,187.95,187.69,187.71,8795.0,160.5762,160.5762,160.354,160.3711,8795.0
2015-11-18 15:10:00,187.69,187.79,187.5,187.76,17772.0,160.354,160.4395,160.1917,160.4138,17772.0
2015-11-18 15:15:00,187.77,187.96,187.66,187.78,4400.0,160.4224,160.5847,160.3284,160.4309,4400.0
2015-11-18 15:20:00,187.79,187.8,187.65,187.74,4390.0,160.4395,160.448,160.3198,160.3967,4390.0
2015-11-18 15:25:00,187.82,187.86,187.68,187.73,5483.0,160.4651,160.4993,160.3455,160.3882,5483.0
2015-11-18 15:30:00,187.73,187.89,187.67,187.89,7462.0,160.3882,160.5249,160.3369,160.5249,7462.0
2015-11-18 15:35:00,187.88,187.96,187.8,187.9,6162.0,160.5163,160.5847,160.448,160.5334,6162.0
2015-11-18 15:40:00,187.87,188.03,187.83,187.94,8204.0,160.5078,160.6445,160.4736,160.5676,8204.0
2015-11-18 15:45:00,187.89,188.28,187.88,188.27,11613.0,160.5249,160.8581,160.5163,160.8495,11613.0
2015-11-18 15:50:00,188.26,188.48,188.17,188.4,17049.0,160.841,161.029,160.7641,160.9606,17049.0
2015-11-18 15:55:00,188.38,188.46,188.1,188.14,61071.0,160.9435,161.0119,160.7043,160.7385,61071.0
2015-11-19 09:30:00,188.92,189.44,188.51,188.98,20422.0,161.4049,161.8491,161.0546,161.4561,20422.0
2015-11-19 09:35:00,188.68,189.01,188.5,188.5,9176.0,161.1998,161.4818,161.046,161.046,9176.0
2015-11-19 09:40:00,188.43,189.34,188.39,189.04,31358.0,160.9862,161.7637,160.9521,161.5074,31358.0
2015-11-19 09:45:00,189.03,189.06,188.71,188.71,9786.0,161.4989,161.5245,161.2255,161.2255,9786.0
2015-11-19 09:50:00,188.75,188.93,188.54,188.55,12502.0,161.2596,161.4134,161.0802,161.0888,12502.0
2015-11-19 09:55:00,188.59,188.63,188.42,188.48,4900.0,161.1229,161.1571,160.9777,161.029,4900.0
2015-11-19 10:00:00,188.53,189.0,188.44,188.99,15652.0,161.0717,161.4732,160.9948,161.4647,15652.0
2015-11-19 10:05:00,188.98,189.1,188.63,188.76,4976.0,161.4561,161.5587,161.1571,161.2682,4976.0
2015-11-19 10:10:00,188.83,188.88,188.61,188.69,8767.0,161.328,161.3707,161.14,161.2084,8767.0
2015-11-19 10:15:00,188.69,188.69,188.19,188.27,11866.0,161.2084,161.2084,160.7812,160.8495,11866.0
2015-11-19 10:20:00,188.41,188.5,188.27,188.31,6958.0,160.9692,161.046,160.8495,160.8837,6958.0
2015-11-19 10:25:00,188.22,188.4,188.17,188.33,8634.0,160.8068,160.9606,160.7641,160.9008,8634.0
2015-11-19 10:30:00,188.36,188.59,188.19,188.19,9569.0,160.9264,161.1229,160.7812,160.7812,9569.0
2015-11-19 10:35:00,188.22,188.4,188.02,188.36,12896.0,160.8068,160.9606,160.636,160.9264,12896.0
2015-11-19 10:40:00,188.34,188.38,188.22,188.22,4618.0,160.9094,160.9435,160.8068,160.8068,4618.0
2015-11-19 10:45:00,188.19,188.2,188.07,188.07,2210.0,160.7812,160.7897,160.6787,160.6787,2210.0
2015-11-19 10:50:00,188.15,188.19,188.04,188.04,4525.0,160.747,160.7812,160.653,160.653,4525.0
2015-11-19 10:55:00,188.06,188.08,187.65,187.91,4425.0,160.6701,160.6872,160.3198,160.542,4425.0
2015-11-19 11:00:00,187.95,187.95,187.76,187.81,3490.0,160.5762,160.5762,160.4138,160.4565,3490.0
2015-11-19 11:05:00,187.84,187.97,187.84,187.97,4900.0,160.4822,160.5932,160.4822,160.5932,4900.0
2015-11-19 11:10:00,187.99,188.09,187.87,188.02,6520.0,160.6103,160.6958,160.5078,160.636,6520.0
2015-11-19 11:15:00,187.97,188.11,187.94,188.11,3572.0,160.5932,160.7128,160.5676,160.7128,3572.0
2015-11-19 11:20:00,188.07,188.09,187.95,188.02,3767.0,160.6787,160.6958,160.5762,160.636,3767.0
2015-11-19 11:25:00,188.0,188.11,188.0,188.06,3698.0,160.6189,160.7128,160.6189,160.6701,3698.0
2015-11-19 11:30:00,188.04,188.09,187.95,187.95,4087.0,160.653,160.6958,160.5762,160.5762,4087.0
2015-11-19 11:35:00,187.95,188.06,187.73,187.73,3680.0,160.5762,160.6701,160.3882,160.3882,3680.0
2015-11-19 11:40:00,187.65,187.66,187.55,187.55,14290.0,160.3198,160.3284,160.2344,160.2344,14290.0
2015-11-19 11:45:00,187.55,187.71,187.45,187.56,5269.0,160.2344,160.3711,160.149,160.243,5269.0
2015-11-19 11:50:00,187.62,187.67,187.55,187.64,3271.0,160.2942,160.3369,160.2344,160.3113,3271.0
2015-11-19 11:55:00,187.59,187.82,187.59,187.73,4839.0,160.2686,160.4651,160.2686,160.3882,4839.0
2015-11-19 12:00:00,187.7,187.74,187.67,187.72,3900.0,160.3626,160.3967,160.3369,160.3797,3900.0
2015-11-19 12:05:00,187.71,187.75,187.51,187.53,16534.0,160.3711,160.4053,160.2002,160.2173,16534.0
2015-11-19 12:10:00,187.5,187.5,187.25,187.3,6591.0,160.1917,160.1917,159.9781,160.0208,6591.0
2015-11-19 12:15:00,187.23,187.31,187.18,187.31,2961.0,159.961,160.0294,159.9183,160.0294,2961.0
2015-11-19 12:20:00,187.27,187.51,187.27,187.43,3428.0,159.9952,160.2002,159.9952,160.1319,3428.0
2015-11-19 12:25:00,187.51,187.57,187.51,187.55,962.0,160.2002,160.2515,160.2002,160.2344,962.0
2015-11-19 12:30:00,187.56,187.73,187.56,187.64,2526.0,160.243,160.3882,160.243,160.3113,2526.0
2015-11-19 12:35:00,187.64,187.64,187.45,187.52,6704.0,160.3113,160.3113,160.149,160.2088,6704.0
2015-11-19 12:40:00,187.49,187.63,187.48,187.59,3847.0,160.1831,160.3028,160.1746,160.2686,3847.0
2015-11-19 12:45:00,187.56,187.61,187.45,187.49,5229.0,160.243,160.2857,160.149,160.1831,5229.0
2015-11-19 12:50:00,187.59,187.79,187.54,187.71,3973.0,160.2686,160.4395,160.2259,160.3711,3973.0
2015-11-19 12:55:00,187.75,187.84,187.68,187.83,2145.0,160.4053,160.4822,160.3455,160.4736,2145.0
2015-11-19 13:00:00,187.85,187.85,187.53,187.53,8046.0,160.4907,160.4907,160.2173,160.2173,8046.0
2015-11-19 13:05:00,187.54,187.72,187.52,187.72,6317.0,160.2259,160.3797,160.2088,160.3797,6317.0
2015-11-19 13:10:00,187.74,188.16,187.72,188.07,21781.0,160.3967,160.7556,160.3797,160.6787,21781.0
2015-11-19 13:15:00,188.05,188.24,188.04,188.2,16887.0,160.6616,160.8239,160.653,160.7897,16887.0
2015-11-19 13:20:00,188.14,188.21,188.1,188.1,2090.0,160.7385,160.7983,160.7043,160.7043,2090.0
2015-11-19 13:25:00,188.1,188.1,187.98,188.0,5940.0,160.7043,160.7043,160.6018,160.6189,5940.0
2015-11-19 13:30:00,187.96,188.05,187.89,187.98,4525.0,160.5847,160.6616,160.5249,160.6018,4525.0
2015-11-19 13:35:00,187.93,187.94,187.76,187.8,3073.0,160.5591,160.5676,160.4138,160.448,3073.0
2015-11-19 13:40:00,187.75,188.02,187.75,187.86,4614.0,160.4053,160.636,160.4053,160.4993,4614.0
2015-11-19 13:45:00,187.93,187.97,187.84,187.86,3570.0,160.5591,160.5932,160.4822,160.4993,3570.0
2015-11-19 13:50:00,187.86,187.86,187.74,187.77,4097.0,160.4993,160.4993,160.3967,160.4224,4097.0
2015-11-19 13:55:00,187.83,187.86,187.74,187.79,4169.0,160.4736,160.4993,160.3967,160.4395,4169.0
2015-11-19 14:00:00,187.79,187.97,187.79,187.83,6606.0,160.4395,160.5932,160.4395,160.4736,6606.0
2015-11-19 14:05:00,187.84,187.85,187.64,187.64,11122.0,160.4822,160.4907,160.3113,160.3113,11122.0
2015-11-19 14:10:00,187.61,187.61,187.2,187.2,13314.0,160.2857,160.2857,159.9354,159.9354,13314.0
2015-11-19 14:15:00,187.2,187.46,187.2,187.46,7168.0,159.9354,160.1575,159.9354,160.1575,7168.0
2015-11-19 14:20:00,187.47,187.47,187.34,187.43,5741.0,160.1661,160.1661,160.055,160.1319,5741.0
2015-11-19 14:25:00,187.46,187.51,187.38,187.47,4435.0,160.1575,160.2002,160.0892,160.1661,4435.0
2015-11-19 14:30:00,187.55,187.84,187.55,187.81,6678.0,160.2344,160.4822,160.2344,160.4565,6678.0
2015-11-19 14:35:00,187.75,187.8,187.7,187.77,7210.0,160.4053,160.448,160.3626,160.4224,7210.0
2015-11-19 14:40:00,187.81,187.89,187.77,187.86,4698.0,160.4565,160.5249,160.4224,160.4993,4698.0
2015-11-19 14:45:00,187.87,187.94,187.71,187.94,7300.0,160.5078,160.5676,160.3711,160.5676,7300.0
2015-11-19 14:50:00,187.9,188.04,187.86,187.87,10890.0,160.5334,160.653,160.4993,160.5078,10890.0
2015-11-19 14:55:00,187.87,188.04,187.81,187.95,10044.0,160.5078,160.653,160.4565,160.5762,10044.0
2015-11-19 15:00:00,187.95,188.08,187.93,188.0,18559.0,160.5762,160.6872,160.5591,160.6189,18559.0
2015-11-19 15:05:00,188.0,188.08,187.95,188.08,7789.0,160.6189,160.6872,160.5762,160.6872,7789.0
2015-11-19 15:10:00,188.08,188.16,188.01,188.03,8535.0,160.6872,160.7556,160.6274,160.6445,8535.0
2015-11-19 15:15:00,188.11,188.13,187.96,188.0,10457.0,160.7128,160.7299,160.5847,160.6189,10457.0
2015-11-19 15:20:00,188.0,188.23,187.98,188.14,12265.0,160.6189,160.8154,160.6018,160.7385,12265.0
2015-11-19 15:25:00,188.15,188.25,188.1,188.18,13502.0,160.747,160.8325,160.7043,160.7727,13502.0
2015-11-19 15:30:00,188.2,188.25,188.03,188.03,26725.0,160.7897,160.8325,160.6445,160.6445,26725.0
2015-11-19 15:35:00,188.04,188.04,187.91,188.0,12835.0,160.653,160.653,160.542,160.6189,12835.0
2015-11-19 15:40:00,187.99,188.05,187.99,188.0,22343.0,160.6103,160.6616,160.6103,160.6189,22343.0
2015-11-19 15:45:00,188.01,188.21,188.0,188.17,18813.0,160.6274,160.7983,160.6189,160.7641,18813.0
2015-11-19 15:50:00,188.16,188.22,188.1,188.22,31039.0,160.7556,160.8068,160.7043,160.8068,31039.0
2015-11-19 15:55:00,188.22,188.33,188.17,188.23,44543.0,160.8068,160.9008,160.7641,160.8154,44543.0
2015-11-20 09:30:00,189.36,189.49,188.84,189.21,63939.0,161.7808,161.8919,161.3365,161.6526,63939.0
2015-11-20 09:35:00,189.21,189.74,189.21,189.5,11210.0,161.6526,162.1054,161.6526,161.9004,11210.0
2015-11-20 09:40:00,189.56,189.76,189.45,189.75,7988.0,161.9517,162.1225,161.8577,162.114,7988.0
2015-11-20 09:45:00,189.75,189.89,189.55,189.59,5902.0,162.114,162.2336,161.9431,161.9773,5902.0
2015-11-20 09:50:00,189.59,189.63,189.3,189.3,18256.0,161.9773,162.0115,161.7295,161.7295,18256.0
2015-11-20 09:55:00,189.29,189.69,189.27,189.65,6911.0,161.721,162.0627,161.7039,162.0286,6911.0
2015-11-20 10:00:00,189.63,189.65,189.42,189.45,9548.0,162.0115,162.0286,161.8321,161.8577,9548.0
2015-11-20 10:05:00,189.45,189.61,189.45,189.56,9225.0,161.8577,161.9944,161.8577,161.9517,9225.0
2015-11-20 10:10:00,189.55,189.99,189.54,189.99,6521.0,161.9431,162.319,161.9346,162.319,6521.0
2015-11-20 10:15:00,189.95,189.99,189.82,189.86,9720.0,162.2849,162.319,162.1738,162.208,9720.0
2015-11-20 10:20:00,189.85,189.94,189.76,189.76,3705.0,162.1994,162.2763,162.1225,162.1225,3705.0
2015-11-20 10:25:00,189.79,189.88,189.75,189.8,5355.0,162.1482,162.2251,162.114,162.1567,5355.0
2015-11-20 10:30:00,189.83,189.97,189.79,189.97,9446.0,162.1823,162.302,162.1482,162.302,9446.0
2015-11-20 10:35:00,189.96,190.15,189.92,190.01,11793.0,162.2934,162.4557,162.2592,162.3361,11793.0
2015-11-20 10:40:00,190.01,190.07,189.93,189.96,10625.0,162.3361,162.3874,162.2678,162.2934,10625.0
2015-11-20 10:45:00,189.92,190.05,189.87,190.0,12338.0,162.2592,162.3703,162.2165,162.3276,12338.0
2015-11-20 10:50:00,190.0,190.08,189.98,190.0,10814.0,162.3276,162.3959,162.3105,162.3276,10814.0
2015-11-20 10:55:00,190.04,190.12,189.94,190.03,17945.0,162.3618,162.4301,162.2763,162.3532,17945.0
2015-11-20 11:00:00,190.05,190.1,189.88,189.97,17250.0,162.3703,162.413,162.2251,162.302,17250.0
2015-11-20 11:05:00,190.0,190.01,189.74,189.74,11411.0,162.3276,162.3361,162.1054,162.1054,11411.0
2015-11-20 11:10:00,189.78,189.87,189.66,189.66,7793.0,162.1396,162.2165,162.0371,162.0371,7793.0
2015-11-20 11:15:00,189.65,189.9,189.58,189.85,13965.0,162.0286,162.2421,161.9688,162.1994,13965.0
2015-11-20 11:20:00,189.85,189.89,189.7,189.75,7013.0,162.1994,162.2336,162.0713,162.114,7013.0
2015-11-20 11:25:00,189.75,189.83,189.66,189.7,15334.0,162.114,162.1823,162.0371,162.0713,15334.0
2015-11-20 11:30:00,189.73,189.78,189.57,189.57,5689.0,162.0969,162.1396,161.9602,161.9602,5689.0
2015-11-20 11:35:00,189.6,189.73,189.57,189.61,4119.0,161.9858,162.0969,161.9602,161.9944,4119.0
2015-11-20 11:40:00,189.62,189.69,189.52,189.58,6615.0,162.0029,162.0627,161.9175,161.9688,6615.0
2015-11-20 11:45:00,189.56,189.57,189.43,189.49,11055.0,161.9517,161.9602,161.8406,161.8919,11055.0
2015-11-20 11:50:00,189.53,189.53,189.4,189.43,4200.0,161.926,161.926,161.815,161.8406,4200.0
2015-11-20 11:55:00,189.4,189.78,189.27,189.78,25475.0,161.815,162.1396,161.7039,162.1396,25475.0
2015-11-20 12:00:00,189.76,189.77,189.47,189.59,11520.0,162.1225,162.1311,161.8748,161.9773,11520.0
2015-11-20 12:05:00,189.63,189.86,189.39,189.86,22285.0,162.0115,162.208,161.8064,162.208,22285.0
2015-11-20 12:10:00,189.82,189.82,189.46,189.52,2994.0,162.1738,162.1738,161.8662,161.9175,2994.0
2015-11-20 12:15:00,189.45,189.61,189.41,189.54,6367.0,161.8577,161.9944,161.8235,161.9346,6367.0
2015-11-20 12:20:00,189.53,189.57,189.41,189.52,5550.0,161.926,161.9602,161.8235,161.9175,5550.0
2015-11-20 12:25:00,189.5,189.61,189.47,189.47,7352.0,161.9004,161.9944,161.8748,161.8748,7352.0
2015-11-20 12:30:00,189.48,189.77,189.48,189.75,4787.0,161.8833,162.1311,161.8833,162.114,4787.0
2015-11-20 12:35:00,189.74,189.77,189.7,189.7,3250.0,162.1054,162.1311,162.0713,162.0713,3250.0
2015-11-20 12:40:00,189.73,189.87,189.71,189.8,5070.0,162.0969,162.2165,162.0798,162.1567,5070.0
2015-11-20 12:45:00,189.8,189.87,189.73,189.74,3700.0,162.1567,162.2165,162.0969,162.1054,3700.0
2015-11-20 12:50:00,189.77,189.77,189.69,189.7,3116.0,162.1311,162.1311,162.0627,162.0713,3116.0
2015-11-20 12:55:00,189.72,189.81,189.66,189.66,4497.0,162.0884,162.1653,162.0371,162.0371,4497.0
2015-11-20 13:00:00,189.69,189.84,189.67,189.77,2500.0,162.0627,162.1909,162.0456,162.1311,2500.0
2015-11-20 13:05:00,189.72,189.8,189.66,189.72,4783.0,162.0884,162.1567,162.0371,162.0884,4783.0
2015-11-20 13:10:00,189.68,189.68,189.59,189.6,3651.0,162.0542,162.0542,161.9773,161.9858,3651.0
2015-11-20 13:15:00,189.62,189.85,189.6,189.81,8854.0,162.0029,162.1994,161.9858,162.1653,8854.0
2015-11-20 13:20:00,189.82,189.86,189.77,189.85,2500.0,162.1738,162.208,162.1311,162.1994,2500.0
2015-11-20 13:25:00,189.81,189.89,189.74,189.77,5758.0,162.1653,162.2336,162.1054,162.1311,5758.0
2015-11-20 13:30:00,189.65,189.73,189.44,189.44,3000.0,162.0286,162.0969,161.8491,161.8491,3000.0
2015-11-20 13:35:00,189.35,189.43,189.28,189.43,5000.0,161.7723,161.8406,161.7124,161.8406,5000.0
2015-11-20 13:40:00,189.46,189.58,189.41,189.47,3995.0,161.8662,161.9688,161.8235,161.8748,3995.0
2015-11-20 13:45:00,189.48,189.52,189.37,189.44,2868.0,161.8833,161.9175,161.7893,161.8491,2868.0
2015-11-20 13:50:00,189.38,189.47,189.34,189.47,4027.0,161.7979,161.8748,161.7637,161.8748,4027.0
2015-11-20 13:55:00,189.47,189.52,189.06,189.14,30902.0,161.8748,161.9175,161.5245,161.5928,30902.0
2015-11-20 14:00:00,189.13,189.36,189.13,189.36,6297.0,161.5843,161.7808,161.5843,161.7808,6297.0
2015-11-20 14:05:00,189.35,189.54,189.33,189.52,5722.0,161.7723,161.9346,161.7552,161.9175,5722.0
2015-11-20 14:10:00,189.52,189.57,189.34,189.36,5480.0,161.9175,161.9602,161.7637,161.7808,5480.0
2015-11-20 14:15:00,189.25,189.47,189.24,189.47,4791.0,161.6868,161.8748,161.6783,161.8748,4791.0
2015-11-20 14:20:00,189.48,189.52,189.32,189.35,5064.0,161.8833,161.9175,161.7466,161.7723,5064.0
2015-11-20 14:25:00,189.3,189.3,189.14,189.14,7320.0,161.7295,161.7295,161.5928,161.5928,7320.0
2015-11-20 14:30:00,189.14,189.25,189.06,189.19,9099.0,161.5928,161.6868,161.5245,161.6356,9099.0
2015-11-20 14:35:00,189.19,189.31,189.19,189.25,7410.0,161.6356,161.7381,161.6356,161.6868,7410.0
2015-11-20 14:40:00,189.24,189.34,189.21,189.26,9296.0,161.6783,161.7637,161.6526,161.6954,9296.0
2015-11-20 14:45:00,189.25,189.28,189.17,189.23,4609.0,161.6868,161.7124,161.6185,161.6697,4609.0
2015-11-20 14:50:00,189.23,189.35,189.16,189.23,8154.0,161.6697,161.7723,161.6099,161.6697,8154.0
2015-11-20 14:55:00,189.24,189.24,189.0,189.0,8702.0,161.6783,161.6783,161.4732,161.4732,8702.0
2015-11-20 15:00:00,189.07,189.18,189.03,189.03,13755.0,161.533,161.627,161.4989,161.4989,13755.0
2015-11-20 15:05:00,189.1,189.19,188.95,189.19,3515.0,161.5587,161.6356,161.4305,161.6356,3515.0
2015-11-20 15:10:00,189.16,189.3,189.13,189.27,7531.0,161.6099,161.7295,161.5843,161.7039,7531.0
2015-11-20 15:15:00,189.25,189.29,189.19,189.24,10418.0,161.6868,161.721,161.6356,161.6783,10418.0
2015-11-20 15:20:00,189.25,189.27,189.18,189.23,13697.0,161.6868,161.7039,161.627,161.6697,13697.0
2015-11-20 15:25:00,189.18,189.28,189.16,189.23,9301.0,161.627,161.7124,161.6099,161.6697,9301.0
2015-11-20 15:30:00,189.23,189.39,189.19,189.36,14155.0,161.6697,161.8064,161.6356,161.7808,14155.0
2015-11-20 15:35:00,189.35,189.38,189.25,189.26,26462.0,161.7723,161.7979,161.6868,161.6954,26462.0
2015-11-20 15:40:00,189.26,189.3,189.23,189.26,41497.0,161.6954,161.7295,161.6697,161.6954,41497.0
2015-11-20 15:45:00,189.27,189.36,189.26,189.28,39947.0,161.7039,161.7808,161.6954,161.7124,39947.0
2015-11-20 15:50:00,189.28,189.35,189.22,189.28,32016.0,161.7124,161.7723,161.6612,161.7124,32016.0
2015-11-20 15:55:00,189.28,189.48,189.27,189.47,57976.0,161.7124,161.8833,161.7039,161.8748,57976.0
2015-11-23 09:30:00,189.5,190.0,189.43,189.89,16683.0,161.9004,162.3276,161.8406,162.2336,16683.0
2015-11-23 09:35:00,189.66,189.83,188.91,188.99,36378.0,162.0371,162.1823,161.3963,161.4647,36378.0
2015-11-23 09:40:00,189.12,189.14,188.87,189.03,1290.0,161.5757,161.5928,161.3622,161.4989,1290.0
2015-11-23 09:45:00,188.98,189.84,188.98,189.84,7984.0,161.4561,162.1909,161.4561,162.1909,7984.0
2015-11-23 09:50:00,189.76,189.82,189.46,189.52,6248.0,162.1225,162.1738,161.8662,161.9175,6248.0
2015-11-23 09:55:00,189.71,189.71,189.31,189.41,2401.0,162.0798,162.0798,161.7381,161.8235,2401.0
2015-11-23 10:00:00,189.41,189.47,189.1,189.15,14084.0,161.8235,161.8748,161.5587,161.6014,14084.0
2015-11-23 10:05:00,189.16,189.27,189.1,189.23,4205.0,161.6099,161.7039,161.5587,161.6697,4205.0
2015-11-23 10:10:00,189.27,189.34,189.11,189.13,4450.0,161.7039,161.7637,161.5672,161.5843,4450.0
2015-11-23 10:15:00,189.13,189.29,189.07,189.15,3830.0,161.5843,161.721,161.533,161.6014,3830.0
2015-11-23 10:20:00,189.09,189.12,189.0,189.08,6849.0,161.5501,161.5757,161.4732,161.5416,6849.0
2015-11-23 10:25:00,189.08,189.08,188.9,188.9,4452.0,161.5416,161.5416,161.3878,161.3878,4452.0
2015-11-23 10:30:00,188.97,189.02,188.59,188.64,7275.0,161.4476,161.4903,161.1229,161.1657,7275.0
2015-11-23 10:35:00,188.64,188.68,188.3,188.37,14283.0,161.1657,161.1998,160.8752,160.935,14283.0
2015-11-23 10:40:00,188.43,188.6,188.39,188.52,2910.0,160.9862,161.1315,160.9521,161.0631,2910.0
2015-11-23 10:45:00,188.63,188.85,188.54,188.78,5915.0,161.1571,161.3451,161.0802,161.2853,5915.0
2015-11-23 10:50:00,188.8,189.03,188.8,188.96,6296.0,161.3024,161.4989,161.3024,161.4391,6296.0
2015-11-23 10:55:00,188.99,189.21,188.95,189.21,2999.0,161.4647,161.6526,161.4305,161.6526,2999.0
2015-11-23 11:00:00,189.16,189.32,189.09,189.15,6294.0,161.6099,161.7466,161.5501,161.6014,6294.0
2015-11-23 11:05:00,189.16,189.35,189.14,189.25,2526.0,161.6099,161.7723,161.5928,161.6868,2526.0
2015-11-23 11:10:00,189.23,189.24,189.15,189.21,2119.0,161.6697,161.6783,161.6014,161.6526,2119.0
2015-11-23 11:15:00,189.21,189.23,189.04,189.07,7585.0,161.6526,161.6697,161.5074,161.533,7585.0
2015-11-23 11:20:00,189.05,189.12,189.01,189.08,3227.0,161.5159,161.5757,161.4818,161.5416,3227.0
2015-11-23 11:25:00,188.96,189.01,188.85,188.89,3700.0,161.4391,161.4818,161.3451,161.3792,3700.0
2015-11-23 11:30:00,188.96,189.0,188.85,188.89,4109.0,161.4391,161.4732,161.3451,161.3792,4109.0
2015-11-23 11:35:00,188.87,188.99,188.85,188.89,6022.0,161.3622,161.4647,161.3451,161.3792,6022.0
2015-11-23 11:40:00,188.93,189.05,188.91,189.05,5225.0,161.4134,161.5159,161.3963,161.5159,5225.0
2015-11-23 11:45:00,189.08,189.14,189.05,189.11,3463.0,161.5416,161.5928,161.5159,161.5672,3463.0
2015-11-23 11:50:00,189.11,189.13,189.05,189.06,3550.0,161.5672,161.5843,161.5159,161.5245,3550.0
2015-11-23 11:55:00,189.02,189.02,188.9,188.94,5377.0,161.4903,161.4903,161.3878,161.422,5377.0
2015-11-23 12:00:00,188.94,189.02,188.85,188.94,6681.0,161.422,161.4903,161.3451,161.422,6681.0
2015-11-23 12:05:00,188.93,188.95,188.88,188.95,1264.0,161.4134,161.4305,161.3707,161.4305,1264.0
2015-11-23 12:10:00,188.99,188.99,188.87,188.87,1377.0,161.4647,161.4647,161.3622,161.3622,1377.0
2015-11-23 12:15:00,188.81,188.81,188.66,188.74,2182.0,161.3109,161.3109,161.1827,161.2511,2182.0
2015-11-23 12:20:00,188.74,188.76,188.51,188.52,4150.0,161.2511,161.2682,161.0546,161.0631,4150.0
2015-11-23 12:25:00,188.53,188.66,188.53,188.57,3948.0,161.0717,161.1827,161.0717,161.1059,3948.0
2015-11-23 12:30:00,188.54,188.54,188.42,188.43,1760.0,161.0802,161.0802,160.9777,160.9862,1760.0
2015-11-23 12:35:00,188.46,188.48,188.38,188.46,4065.0,161.0119,161.029,160.9435,161.0119,4065.0
2015-11-23 12:40:00,188.42,188.44,188.37,188.41,2305.0,160.9777,160.9948,160.935,160.9692,2305.0
2015-11-23 12:45:00,188.38,188.41,188.37,188.38,1657.0,160.9435,160.9692,160.935,160.9435,1657.0
2015-11-23 12:50:00,188.42,188.5,188.37,188.45,3368.0,160.9777,161.046,160.935,161.0033,3368.0
2015-11-23 12:55:00,188.45,188.46,187.82,188.37,25939.0,161.0033,161.0119,160.4651,160.935,25939.0
2015-11-23 13:00:00,188.37,188.61,188.37,188.58,2507.0,160.935,161.14,160.935,161.1144,2507.0
2015-11-23 13:05:00,188.61,188.66,188.48,188.48,3200.0,161.14,161.1827,161.029,161.029,3200.0
2015-11-23 13:10:00,188.49,188.49,188.29,188.29,2700.0,161.0375,161.0375,160.8666,160.8666,2700.0
2015-11-23 13:15:00,188.31,188.31,188.13,188.17,2300.0,160.8837,160.8837,160.7299,160.7641,2300.0
2015-11-23 13:20:00,188.16,188.2,188.14,188.2,1100.0,160.7556,160.7897,160.7385,160.7897,1100.0
2015-11-23 13:25:00,188.16,188.36,188.15,188.2,8635.0,160.7556,160.9264,160.747,160.7897,8635.0
2015-11-23 13:30:00,188.21,188.29,188.11,188.29,7899.0,160.7983,160.8666,160.7128,160.8666,7899.0
2015-11-23 13:35:00,188.3,188.54,188.3,188.46,1833.0,160.8752,161.0802,160.8752,161.0119,1833.0
2015-11-23 13:40:00,188.49,188.49,188.35,188.42,3504.0,161.0375,161.0375,160.9179,160.9777,3504.0
2015-11-23 13:45:00,188.51,188.52,188.37,188.47,2916.0,161.0546,161.0631,160.935,161.0204,2916.0
2015-11-23 13:50:00,188.5,188.7,188.49,188.63,2735.0,161.046,161.2169,161.0375,161.1571,2735.0
2015-11-23 13:55:00,188.67,188.7,188.42,188.42,3229.0,161.1913,161.2169,160.9777,160.9777,3229.0
2015-11-23 14:00:00,188.44,188.45,188.16,188.22,5631.0,160.9948,161.0033,160.7556,160.8068,5631.0
2015-11-23 14:05:00,188.26,188.33,188.07,188.07,3825.0,160.841,160.9008,160.6787,160.6787,3825.0
2015-11-23 14:10:00,188.1,188.14,188.04,188.08,5158.0,160.7043,160.7385,160.653,160.6872,5158.0
2015-11-23 14:15:00,188.07,188.14,188.03,188.09,3172.0,160.6787,160.7385,160.6445,160.6958,3172.0
2015-11-23 14:20:00,188.04,188.1,187.94,188.06,9049.0,160.653,160.7043,160.5676,160.6701,9049.0
2015-11-23 14:25:00,188.03,188.11,187.97,188.08,1700.0,160.6445,160.7128,160.5932,160.6872,1700.0
2015-11-23 14:30:00,188.05,188.1,187.97,187.97,3931.0,160.6616,160.7043,160.5932,160.5932,3931.0
2015-11-23 14:35:00,187.95,188.0,187.86,187.86,3675.0,160.5762,160.6189,160.4993,160.4993,3675.0
2015-11-23 14:40:00,187.94,188.07,187.89,187.93,18490.0,160.5676,160.6787,160.5249,160.5591,18490.0
2015-11-23 14:45:00,187.99,188.01,187.87,187.96,12906.0,160.6103,160.6274,160.5078,160.5847,12906.0
2015-11-23 14:50:00,187.99,188.0,187.87,187.9,3125.0,160.6103,160.6189,160.5078,160.5334,3125.0
2015-11-23 14:55:00,187.94,187.97,187.91,187.93,2606.0,160.5676,160.5932,160.542,160.5591,2606.0
2015-11-23 15:00:00,187.96,188.0,187.93,188.0,14570.0,160.5847,160.6189,160.5591,160.6189,14570.0
2015-11-23 15:05:00,187.98,188.0,187.95,188.0,11296.0,160.6018,160.6189,160.5762,160.6189,11296.0
2015-11-23 15:10:00,188.0,188.34,187.98,188.31,59853.0,160.6189,160.9094,160.6018,160.8837,59853.0
2015-11-23 15:15:00,188.27,188.32,188.17,188.27,10540.0,160.8495,160.8923,160.7641,160.8495,10540.0
2015-11-23 15:20:00,188.25,188.27,188.16,188.18,21641.0,160.8325,160.8495,160.7556,160.7727,21641.0
2015-11-23 15:25:00,188.16,188.18,187.98,188.02,16996.0,160.7556,160.7727,160.6018,160.636,16996.0
2015-11-23 15:30:00,188.02,188.21,188.0,188.19,26360.0,160.636,160.7983,160.6189,160.7812,26360.0
2015-11-23 15:35:00,188.19,188.2,187.98,187.99,24718.0,160.7812,160.7897,160.6018,160.6103,24718.0
2015-11-23 15:40:00,188.0,188.01,187.84,187.86,7352.0,160.6189,160.6274,160.4822,160.4993,7352.0
2015-11-23 15:45:00,187.84,188.07,187.81,187.96,42060.0,160.4822,160.6787,160.4565,160.5847,42060.0
2015-11-23 15:50:00,187.93,188.0,187.83,187.93,18941.0,160.5591,160.6189,160.4736,160.5591,18941.0
2015-11-23 15:55:00,187.93,187.94,187.77,187.85,39182.0,160.5591,160.5676,160.4224,160.4907,39182.0
2015-11-24 09:30:00,186.8,187.14,186.5,186.81,28125.0,159.5936,159.8841,159.3373,159.6022,28125.0
2015-11-24 09:35:00,186.72,186.88,186.22,186.78,17711.0,159.5253,159.662,159.0981,159.5766,17711.0
2015-11-24 09:40:00,186.74,186.9,186.18,186.75,22512.0,159.5424,159.6791,159.0639,159.5509,22512.0
2015-11-24 09:45:00,186.84,187.35,186.84,187.35,10239.0,159.6278,160.0635,159.6278,160.0635,10239.0
2015-11-24 09:50:00,187.33,187.37,187.13,187.15,4800.0,160.0465,160.0806,159.8756,159.8927,4800.0
2015-11-24 09:55:00,187.13,187.22,186.9,187.04,5906.0,159.8756,159.9525,159.6791,159.7987,5906.0
2015-11-24 10:00:00,187.03,187.35,186.93,187.28,11382.0,159.7901,160.0635,159.7047,160.0037,11382.0
2015-11-24 10:05:00,187.28,187.47,187.13,187.22,6687.0,160.0037,160.1661,159.8756,159.9525,6687.0
2015-11-24 10:10:00,187.32,187.33,187.07,187.07,3961.0,160.0379,160.0465,159.8243,159.8243,3961.0
2015-11-24 10:15:00,187.05,187.07,186.89,187.07,20432.0,159.8072,159.8243,159.6705,159.8243,20432.0
2015-11-24 10:20:00,187.05,187.28,187.04,187.28,10402.0,159.8072,160.0037,159.7987,160.0037,10402.0
2015-11-24 10:25:00,187.25,187.33,187.19,187.24,5956.0,159.9781,160.0465,159.9268,159.9696,5956.0
2015-11-24 10:30:00,187.16,187.19,186.96,187.0,14109.0,159.9012,159.9268,159.7303,159.7645,14109.0
2015-11-24 10:35:00,187.05,187.1,186.87,187.09,10944.0,159.8072,159.85,159.6534,159.8414,10944.0
2015-11-24 10:40:00,187.05,187.12,186.93,186.96,4299.0,159.8072,159.867,159.7047,159.7303,4299.0
2015-11-24 10:45:00,186.98,187.0,186.91,187.0,6928.0,159.7474,159.7645,159.6876,159.7645,6928.0
2015-11-24 10:50:00,186.93,187.03,186.9,186.9,2466.0,159.7047,159.7901,159.6791,159.6791,2466.0
2015-11-24 10:55:00,186.88,187.11,186.88,187.07,5938.0,159.662,159.8585,159.662,159.8243,5938.0
2015-11-24 11:00:00,187.04,187.08,187.0,187.0,5400.0,159.7987,159.8329,159.7645,159.7645,5400.0
2015-11-24 11:05:00,186.96,187.06,186.92,187.02,11200.0,159.7303,159.8158,159.6962,159.7816,11200.0
2015-11-24 11:10:00,187.0,187.04,186.9,186.93,6950.0,159.7645,159.7987,159.6791,159.7047,6950.0
2015-11-24 11:15:00,186.97,187.02,186.91,186.99,13793.0,159.7389,159.7816,159.6876,159.756,13793.0
2015-11-24 11:20:00,187.0,187.01,186.79,186.91,10077.0,159.7645,159.7731,159.5851,159.6876,10077.0
2015-11-24 11:25:00,187.08,187.24,187.08,187.17,10062.0,159.8329,159.9696,159.8329,159.9098,10062.0
2015-11-24 11:30:00,187.2,187.65,187.19,187.53,8932.0,159.9354,160.3198,159.9268,160.2173,8932.0
2015-11-24 11:35:00,187.58,187.71,187.56,187.71,4501.0,160.26,160.3711,160.243,160.3711,4501.0
2015-11-24 11:40:00,187.67,187.75,187.62,187.62,4745.0,160.3369,160.4053,160.2942,160.2942,4745.0
2015-11-24 11:45:00,187.65,187.67,187.06,187.06,16702.0,160.3198,160.3369,159.8158,159.8158,16702.0
2015-11-24 11:50:00,187.11,187.5,187.11,187.38,8300.0,159.8585,160.1917,159.8585,160.0892,8300.0
2015-11-24 11:55:00,187.31,187.45,187.24,187.32,3400.0,160.0294,160.149,159.9696,160.0379,3400.0
2015-11-24 12:00:00,187.32,187.82,187.32,187.7,4859.0,160.0379,160.4651,160.0379,160.3626,4859.0
2015-11-24 12:05:00,187.69,187.74,187.63,187.67,1708.0,160.354,160.3967,160.3028,160.3369,1708.0
2015-11-24 12:10:00,187.7,187.76,187.62,187.7,4303.0,160.3626,160.4138,160.2942,160.3626,4303.0
2015-11-24 12:15:00,187.72,187.72,187.52,187.62,8394.0,160.3797,160.3797,160.2088,160.2942,8394.0
2015-11-24 12:20:00,187.64,187.69,187.51,187.51,3739.0,160.3113,160.354,160.2002,160.2002,3739.0
2015-11-24 12:25:00,187.52,187.59,187.46,187.59,5478.0,160.2088,160.2686,160.1575,160.2686,5478.0
2015-11-24 12:30:00,187.56,187.67,187.5,187.67,2500.0,160.243,160.3369,160.1917,160.3369,2500.0
2015-11-24 12:35:00,187.7,187.72,187.5,187.56,6098.0,160.3626,160.3797,160.1917,160.243,6098.0
2015-11-24 12:40:00,187.52,187.62,187.5,187.5,2211.0,160.2088,160.2942,160.1917,160.1917,2211.0
2015-11-24 12:45:00,187.53,187.53,187.36,187.41,6055.0,160.2173,160.2173,160.0721,160.1148,6055.0
2015-11-24 12:50:00,187.41,187.48,187.41,187.46,2381.0,160.1148,160.1746,160.1148,160.1575,2381.0
2015-11-24 12:55:00,187.51,187.54,187.46,187.5,5425.0,160.2002,160.2259,160.1575,160.1917,5425.0
2015-11-24 13:00:00,187.47,187.63,187.44,187.63,5521.0,160.1661,160.3028,160.1404,160.3028,5521.0
2015-11-24 13:05:00,187.65,187.83,187.65,187.79,5422.0,160.3198,160.4736,160.3198,160.4395,5422.0
2015-11-24 13:10:00,187.92,187.93,187.71,187.84,5401.0,160.5505,160.5591,160.3711,160.4822,5401.0
2015-11-24 13:15:00,187.82,187.88,187.79,187.86,3355.0,160.4651,160.5163,160.4395,160.4993,3355.0
2015-11-24 13:20:00,187.81,188.0,187.81,187.88,4620.0,160.4565,160.6189,160.4565,160.5163,4620.0
2015-11-24 13:25:00,187.88,188.11,187.88,188.11,4373.0,160.5163,160.7128,160.5163,160.7128,4373.0
2015-11-24 13:30:00,188.07,188.14,188.04,188.08,4761.0,160.6787,160.7385,160.653,160.6872,4761.0
2015-11-24 13:35:00,188.14,188.14,187.98,188.0,4562.0,160.7385,160.7385,160.6018,160.6189,4562.0
2015-11-24 13:40:00,187.99,188.0,187.81,187.84,2776.0,160.6103,160.6189,160.4565,160.4822,2776.0
2015-11-24 13:45:00,187.88,187.92,187.77,187.91,7673.0,160.5163,160.5505,160.4224,160.542,7673.0
2015-11-24 13:50:00,187.94,187.97,187.84,187.85,3257.0,160.5676,160.5932,160.4822,160.4907,3257.0
2015-11-24 13:55:00,187.85,188.0,187.81,188.0,5970.0,160.4907,160.6189,160.4565,160.6189,5970.0
2015-11-24 14:00:00,187.97,188.23,187.93,188.21,8903.0,160.5932,160.8154,160.5591,160.7983,8903.0
2015-11-24 14:05:00,188.28,188.34,188.2,188.24,5787.0,160.8581,160.9094,160.7897,160.8239,5787.0
2015-11-24 14:10:00,188.22,188.27,188.14,188.14,14757.0,160.8068,160.8495,160.7385,160.7385,14757.0
2015-11-24 14:15:00,188.15,188.21,188.08,188.16,9039.0,160.747,160.7983,160.6872,160.7556,9039.0
2015-11-24 14:20:00,188.18,188.42,188.15,188.36,7800.0,160.7727,160.9777,160.747,160.9264,7800.0
2015-11-24 14:25:00,188.37,188.55,188.37,188.42,6617.0,160.935,161.0888,160.935,160.9777,6617.0
2015-11-24 14:30:00,188.39,188.47,188.3,188.42,8595.0,160.9521,161.0204,160.8752,160.9777,8595.0
2015-11-24 14:35:00,188.46,188.49,188.43,188.43,3252.0,161.0119,161.0375,160.9862,160.9862,3252.0
2015-11-24 14:40:00,188.42,188.5,188.42,188.47,5946.0,160.9777,161.046,160.9777,161.0204,5946.0
2015-11-24 14:45:00,188.5,188.52,188.4,188.41,5176.0,161.046,161.0631,160.9606,160.9692,5176.0
2015-11-24 14:50:00,188.41,188.42,188.37,188.4,6099.0,160.9692,160.9777,160.935,160.9606,6099.0
2015-11-24 14:55:00,188.42,188.5,188.41,188.46,8363.0,160.9777,161.046,160.9692,161.0119,8363.0
2015-11-24 15:00:00,188.46,188.47,188.33,188.34,5858.0,161.0119,161.0204,160.9008,160.9094,5858.0
2015-11-24 15:05:00,188.33,188.55,188.32,188.54,6447.0,160.9008,161.0888,160.8923,161.0802,6447.0
2015-11-24 15:10:00,188.54,188.61,188.52,188.55,6411.0,161.0802,161.14,161.0631,161.0888,6411.0
2015-11-24 15:15:00,188.54,188.59,188.44,188.45,9085.0,161.0802,161.1229,160.9948,161.0033,9085.0
2015-11-24 15:20:00,188.41,188.55,188.37,188.37,9238.0,160.9692,161.0888,160.935,160.935,9238.0
2015-11-24 15:25:00,188.36,188.4,188.32,188.4,8481.0,160.9264,160.9606,160.8923,160.9606,8481.0
2015-11-24 15:30:00,188.36,188.4,188.24,188.25,12446.0,160.9264,160.9606,160.8239,160.8325,12446.0
2015-11-24 15:35:00,188.24,188.27,188.17,188.21,11919.0,160.8239,160.8495,160.7641,160.7983,11919.0
2015-11-24 15:40:00,188.17,188.24,188.06,188.06,15125.0,160.7641,160.8239,160.6701,160.6701,15125.0
2015-11-24 15:45:00,188.03,188.06,187.77,187.77,16606.0,160.6445,160.6701,160.4224,160.4224,16606.0
2015-11-24 15:50:00,187.81,188.01,187.77,187.9,27940.0,160.4565,160.6274,160.4224,160.5334,27940.0
2015-11-24 15:55:00,187.92,188.06,187.91,188.06,55464.0,160.5505,160.6701,160.542,160.6701,55464.0
2015-11-25 09:30:00,187.76,188.95,187.48,187.7,12223.0,161.0973,162.1183,160.857,161.0458,12223.0
2015-11-25 09:35:00,187.42,188.06,187.28,187.86,13604.0,160.8056,161.3547,160.6854,161.1831,13604.0
2015-11-25 09:40:00,187.76,188.19,187.76,188.0,11835.0,161.0973,161.4662,161.0973,161.3032,11835.0
2015-11-25 09:45:00,188.0,188.65,187.82,188.52,15258.0,161.3032,161.8609,161.1488,161.7493,15258.0
2015-11-25 09:50:00,188.5,188.69,188.44,188.62,4669.0,161.7322,161.8952,161.6807,161.8351,4669.0
2015-11-25 09:55:00,188.57,188.77,188.5,188.52,3464.0,161.7922,161.9638,161.7322,161.7493,3464.0
2015-11-25 10:00:00,188.5,188.61,188.1,188.32,8858.0,161.7322,161.8266,161.389,161.5778,8858.0
2015-11-25 10:05:00,188.21,188.31,188.0,188.02,4189.0,161.4834,161.5692,161.3032,161.3204,4189.0
2015-11-25 10:10:00,188.04,188.29,187.93,188.29,5624.0,161.3375,161.552,161.2431,161.552,5624.0
2015-11-25 10:15:00,188.14,188.24,187.9,188.16,22800.0,161.4233,161.5091,161.2174,161.4405,22800.0
2015-11-25 10:20:00,188.19,188.2,187.9,188.0,9063.0,161.4662,161.4748,161.2174,161.3032,9063.0
2015-11-25 10:25:00,187.92,188.07,187.87,187.97,30276.0,161.2346,161.3633,161.1917,161.2775,30276.0
2015-11-25 10:30:00,187.87,188.12,187.81,188.08,14749.0,161.1917,161.4062,161.1402,161.3718,14749.0
2015-11-25 10:35:00,188.02,188.08,187.87,187.92,11640.0,161.3204,161.3718,161.1917,161.2346,11640.0
2015-11-25 10:40:00,187.95,188.21,187.95,188.21,17766.0,161.2603,161.4834,161.2603,161.4834,17766.0
2015-11-25 10:45:00,188.21,188.35,187.86,188.02,8350.0,161.4834,161.6035,161.1831,161.3204,8350.0
2015-11-25 10:50:00,188.0,188.09,187.88,187.94,5589.0,161.3032,161.3804,161.2002,161.2517,5589.0
2015-11-25 10:55:00,187.94,188.01,187.88,187.95,4841.0,161.2517,161.3118,161.2002,161.2603,4841.0
2015-11-25 11:00:00,187.91,187.91,187.65,187.68,1761.0,161.226,161.226,161.0029,161.0286,1761.0
2015-11-25 11:05:00,187.63,187.66,187.55,187.55,3942.0,160.9857,161.0115,160.9171,160.9171,3942.0
2015-11-25 11:10:00,187.57,187.57,187.11,187.11,2380.0,160.9343,160.9343,160.5396,160.5396,2380.0
2015-11-25 11:15:00,187.08,187.28,187.06,187.27,6057.0,160.5138,160.6854,160.4967,160.6769,6057.0
2015-11-25 11:20:00,187.24,187.3,187.2,187.29,1991.0,160.6511,160.7026,160.6168,160.694,1991.0
2015-11-25 11:25:00,187.32,187.34,186.97,186.97,3083.0,160.7198,160.7369,160.4195,160.4195,3083.0
2015-11-25 11:30:00,186.99,187.18,186.95,187.18,5469.0,160.4366,160.5996,160.4023,160.5996,5469.0
2015-11-25 11:35:00,187.16,187.17,187.02,187.08,8415.0,160.5825,160.5911,160.4624,160.5138,8415.0
2015-11-25 11:40:00,187.09,187.25,187.01,187.25,5350.0,160.5224,160.6597,160.4538,160.6597,5350.0
2015-11-25 11:45:00,187.21,187.31,187.17,187.31,5710.0,160.6254,160.7112,160.5911,160.7112,5710.0
2015-11-25 11:50:00,187.36,187.4,187.29,187.37,4539.0,160.7541,160.7884,160.694,160.7627,4539.0
2015-11-25 11:55:00,187.35,187.5,187.35,187.4,5033.0,160.7455,160.8742,160.7455,160.7884,5033.0
2015-11-25 12:00:00,187.4,187.42,187.31,187.31,2177.0,160.7884,160.8056,160.7112,160.7112,2177.0
2015-11-25 12:05:00,187.35,187.42,187.27,187.4,4801.0,160.7455,160.8056,160.6769,160.7884,4801.0
2015-11-25 12:10:00,187.38,187.45,187.32,187.43,4425.0,160.7712,160.8313,160.7198,160.8141,4425.0
2015-11-25 12:15:00,187.45,187.47,187.35,187.47,3669.0,160.8313,160.8485,160.7455,160.8485,3669.0
2015-11-25 12:20:00,187.45,187.45,187.39,187.44,2094.0,160.8313,160.8313,160.7798,160.8227,2094.0
2015-11-25 12:25:00,187.47,187.5,187.38,187.5,5035.0,160.8485,160.8742,160.7712,160.8742,5035.0
2015-11-25 12:30:00,187.51,187.53,187.47,187.53,2189.0,160.8828,160.8999,160.8485,160.8999,2189.0
2015-11-25 12:35:00,187.51,187.58,187.47,187.51,5095.0,160.8828,160.9428,160.8485,160.8828,5095.0
2015-11-25 12:40:00,187.52,187.55,187.48,187.55,1300.0,160.8914,160.9171,160.857,160.9171,1300.0
2015-11-25 12:45:00,187.52,187.54,187.48,187.48,900.0,160.8914,160.9085,160.857,160.857,900.0
2015-11-25 12:50:00,187.45,187.48,187.41,187.48,3018.0,160.8313,160.857,160.797,160.857,3018.0
2015-11-25 12:55:00,187.58,187.58,187.44,187.46,1700.0,160.9428,160.9428,160.8227,160.8399,1700.0
2015-11-25 13:00:00,187.46,187.57,187.46,187.57,1435.0,160.8399,160.9343,160.8399,160.9343,1435.0
2015-11-25 13:05:00,187.53,187.53,187.41,187.44,3663.0,160.8999,160.8999,160.797,160.8227,3663.0
2015-11-25 13:10:00,187.45,187.5,187.37,187.45,5176.0,160.8313,160.8742,160.7627,160.8313,5176.0
2015-11-25 13:15:00,187.44,187.51,187.43,187.49,2600.0,160.8227,160.8828,160.8141,160.8656,2600.0
2015-11-25 13:20:00,187.5,187.63,187.48,187.49,10495.0,160.8742,160.9857,160.857,160.8656,10495.0
2015-11-25 13:25:00,187.53,187.53,187.39,187.43,3603.0,160.8999,160.8999,160.7798,160.8141,3603.0
2015-11-25 13:30:00,187.43,187.45,187.32,187.32,1526.0,160.8141,160.8313,160.7198,160.7198,1526.0
2015-11-25 13:35:00,187.39,187.47,187.39,187.42,2552.0,160.7798,160.8485,160.7798,160.8056,2552.0
2015-11-25 13:40:00,187.41,187.45,187.35,187.45,5262.0,160.797,160.8313,160.7455,160.8313,5262.0
2015-11-25 13:45:00,187.42,187.62,187.37,187.46,5439.0,160.8056,160.9772,160.7627,160.8399,5439.0
2015-11-25 13:50:00,187.49,187.7,187.48,187.65,5508.0,160.8656,161.0458,160.857,161.0029,5508.0
2015-11-25 13:55:00,187.61,187.71,187.61,187.7,4719.0,160.9686,161.0544,160.9686,161.0458,4719.0
2015-11-25 14:00:00,187.68,187.86,187.68,187.86,9806.0,161.0286,161.1831,161.0286,161.1831,9806.0
2015-11-25 14:05:00,187.87,187.95,187.87,187.95,7403.0,161.1917,161.2603,161.1917,161.2603,7403.0
2015-11-25 14:10:00,187.99,188.08,187.98,188.05,12006.0,161.2946,161.3718,161.286,161.3461,12006.0
2015-11-25 14:15:00,188.07,188.09,188.01,188.04,2200.0,161.3633,161.3804,161.3118,161.3375,2200.0
2015-11-25 14:20:00,188.07,188.12,188.05,188.05,5543.0,161.3633,161.4062,161.3461,161.3461,5543.0
2015-11-25 14:25:00,188.01,188.05,187.98,187.99,5725.0,161.3118,161.3461,161.286,161.2946,5725.0
2015-11-25 14:30:00,187.98,188.07,187.93,187.96,7484.0,161.286,161.3633,161.2431,161.2689,7484.0
2015-11-25 14:35:00,187.98,188.06,187.93,188.04,14544.0,161.286,161.3547,161.2431,161.3375,14544.0
2015-11-25 14:40:00,188.0,188.0,187.9,187.94,15390.0,161.3032,161.3032,161.2174,161.2517,15390.0
2015-11-25 14:45:00,187.98,187.98,187.74,187.74,9126.0,161.286,161.286,161.0801,161.0801,9126.0
2015-11-25 14:50:00,187.8,187.85,187.73,187.79,9001.0,161.1316,161.1745,161.0715,161.123,9001.0
2015-11-25 14:55:00,187.78,187.89,187.77,187.88,7403.0,161.1144,161.2088,161.1059,161.2002,7403.0
2015-11-25 15:00:00,187.88,188.0,187.87,187.99,5223.0,161.2002,161.3032,161.1917,161.2946,5223.0
2015-11-25 15:05:00,187.93,188.01,187.93,187.96,6037.0,161.2431,161.3118,161.2431,161.2689,6037.0
2015-11-25 15:10:00,187.95,187.95,187.79,187.87,8243.0,161.2603,161.2603,161.123,161.1917,8243.0
2015-11-25 15:15:00,187.87,187.88,187.81,187.82,1752.0,161.1917,161.2002,161.1402,161.1488,1752.0
2015-11-25 15:20:00,187.84,187.89,187.78,187.89,7786.0,161.1659,161.2088,161.1144,161.2088,7786.0
2015-11-25 15:25:00,187.89,187.92,187.84,187.9,5569.0,161.2088,161.2346,161.1659,161.2174,5569.0
2015-11-25 15:30:00,187.9,187.91,187.78,187.82,11024.0,161.2174,161.226,161.1144,161.1488,11024.0
2015-11-25 15:35:00,187.81,187.93,187.79,187.85,14541.0,161.1402,161.2431,161.123,161.1745,14541.0
2015-11-25 15:40:00,187.87,187.87,187.69,187.75,13764.0,161.1917,161.1917,161.0372,161.0887,13764.0
2015-11-25 15:45:00,187.74,188.05,187.69,188.05,24429.0,161.0801,161.3461,161.0372,161.3461,24429.0
2015-11-25 15:50:00,188.03,188.03,187.86,187.94,26784.0,161.3289,161.3289,161.1831,161.2517,26784.0
2015-11-25 15:55:00,187.94,187.97,187.8,187.81,18337.0,161.2517,161.2775,161.1316,161.1402,18337.0
2015-11-27 09:30:00,188.07,188.91,188.02,188.65,10632.0,161.3633,162.084,161.3204,161.8609,10632.0
2015-11-27 09:35:00,188.52,188.64,187.66,187.7,10936.0,161.7493,161.8523,161.0115,161.0458,10936.0
2015-11-27 09:40:00,187.8,187.8,187.33,187.5,5094.0,161.1316,161.1316,160.7283,160.8742,5094.0
2015-11-27 09:45:00,187.35,187.52,187.1,187.52,6256.0,160.7455,160.8914,160.531,160.8914,6256.0
2015-11-27 09:50:00,187.39,187.4,187.11,187.12,9993.0,160.7798,160.7884,160.5396,160.5482,9993.0
2015-11-27 09:55:00,187.17,187.2,186.79,186.95,3933.0,160.5911,160.6168,160.265,160.4023,3933.0
2015-11-27 10:00:00,186.85,187.0,186.58,187.0,13284.0,160.3165,160.4452,160.0848,160.4452,13284.0
2015-11-27 10:05:00,187.0,187.31,186.9,187.21,6399.0,160.4452,160.7112,160.3594,160.6254,6399.0
2015-11-27 10:10:00,187.28,187.28,187.09,187.16,7434.0,160.6854,160.6854,160.5224,160.5825,7434.0
2015-11-27 10:15:00,187.09,187.27,186.83,187.09,5359.0,160.5224,160.6769,160.2993,160.5224,5359.0
2015-11-27 10:20:00,187.15,187.25,186.96,187.1,5648.0,160.5739,160.6597,160.4109,160.531,5648.0
2015-11-27 10:25:00,187.02,187.12,186.96,187.1,4898.0,160.4624,160.5482,160.4109,160.531,4898.0
2015-11-27 10:30:00,187.17,187.39,187.11,187.27,9399.0,160.5911,160.7798,160.5396,160.6769,9399.0
2015-11-27 10:35:00,187.31,187.41,187.24,187.24,2801.0,160.7112,160.797,160.6511,160.6511,2801.0
2015-11-27 10:40:00,187.21,187.53,187.19,187.45,3880.0,160.6254,160.8999,160.6082,160.8313,3880.0
2015-11-27 10:45:00,187.46,187.47,187.37,187.44,6425.0,160.8399,160.8485,160.7627,160.8227,6425.0
2015-11-27 10:50:00,187.49,187.97,187.46,187.97,4789.0,160.8656,161.2775,160.8399,161.2775,4789.0
2015-11-27 10:55:00,188.04,188.05,187.89,187.94,6417.0,161.3375,161.3461,161.2088,161.2517,6417.0
2015-11-27 11:00:00,187.93,188.1,187.89,188.1,4700.0,161.2431,161.389,161.2088,161.389,4700.0
2015-11-27 11:05:00,188.1,188.14,188.02,188.07,2400.0,161.389,161.4233,161.3204,161.3633,2400.0
2015-11-27 11:10:00,188.03,188.19,188.03,188.13,8900.0,161.3289,161.4662,161.3289,161.4147,8900.0
2015-11-27 11:15:00,188.2,188.22,188.07,188.22,3182.0,161.4748,161.492,161.3633,161.492,3182.0
2015-11-27 11:20:00,188.21,188.26,188.14,188.24,59266.0,161.4834,161.5263,161.4233,161.5091,59266.0
2015-11-27 11:25:00,188.28,188.61,188.26,188.61,5535.0,161.5434,161.8266,161.5263,161.8266,5535.0
2015-11-27 11:30:00,188.62,188.82,188.52,188.52,7151.0,161.8351,162.0067,161.7493,161.7493,7151.0
2015-11-27 11:35:00,188.52,188.52,188.34,188.34,2685.0,161.7493,161.7493,161.5949,161.5949,2685.0
2015-11-27 11:40:00,188.35,188.4,188.31,188.34,3960.0,161.6035,161.6464,161.5692,161.5949,3960.0
2015-11-27 11:45:00,188.28,188.28,188.14,188.17,1626.0,161.5434,161.5434,161.4233,161.4491,1626.0
2015-11-27 11:50:00,188.15,188.4,188.06,188.39,6465.0,161.4319,161.6464,161.3547,161.6378,6465.0
2015-11-27 11:55:00,188.35,188.52,188.35,188.43,5787.0,161.6035,161.7493,161.6035,161.6721,5787.0
2015-11-27 12:00:00,188.45,188.45,188.29,188.37,4482.0,161.6893,161.6893,161.552,161.6207,4482.0
2015-11-27 12:05:00,188.34,188.55,188.34,188.55,4627.0,161.5949,161.7751,161.5949,161.7751,4627.0
2015-11-27 12:10:00,188.54,188.6,188.46,188.56,5532.0,161.7665,161.818,161.6979,161.7837,5532.0
2015-11-27 12:15:00,188.57,188.72,188.56,188.65,3834.0,161.7922,161.9209,161.7837,161.8609,3834.0
2015-11-27 12:20:00,188.64,188.8,188.64,188.78,8355.0,161.8523,161.9896,161.8523,161.9724,8355.0
2015-11-27 12:25:00,188.79,188.84,188.72,188.84,5526.0,161.981,162.0239,161.9209,162.0239,5526.0
2015-11-27 12:30:00,188.82,188.95,188.8,188.92,5237.0,162.0067,162.1183,161.9896,162.0925,5237.0
2015-11-27 12:35:00,188.93,188.95,188.78,188.8,7343.0,162.1011,162.1183,161.9724,161.9896,7343.0
2015-11-27 12:40:00,188.73,188.73,188.56,188.62,3447.0,161.9295,161.9295,161.7837,161.8351,3447.0
2015-11-27 12:45:00,188.56,188.58,188.34,188.36,9453.0,161.7837,161.8008,161.5949,161.6121,9453.0
2015-11-27 12:50:00,188.39,188.53,188.33,188.46,7949.0,161.6378,161.7579,161.5863,161.6979,7949.0
2015-11-27 12:55:00,188.41,188.57,188.38,188.46,14423.0,161.655,161.7922,161.6292,161.6979,14423.0
2015-11-30 09:30:00,188.92,188.93,188.16,188.16,17942.0,162.0925,162.1011,161.4405,161.4405,17942.0
2015-11-30 09:35:00,188.27,188.49,188.03,188.21,10833.0,161.5349,161.7236,161.3289,161.4834,10833.0
2015-11-30 09:40:00,188.01,188.09,187.31,187.33,16493.0,161.3118,161.3804,160.7112,160.7283,16493.0
2015-11-30 09:45:00,187.41,187.46,186.89,186.91,8003.0,160.797,160.8399,160.3508,160.368,8003.0
2015-11-30 09:50:00,186.92,187.37,186.91,187.29,9571.0,160.3766,160.7627,160.368,160.694,9571.0
2015-11-30 09:55:00,187.23,187.23,186.75,186.75,8891.0,160.6425,160.6425,160.2307,160.2307,8891.0
2015-11-30 10:00:00,186.85,187.41,186.85,187.22,10608.0,160.3165,160.797,160.3165,160.634,10608.0
2015-11-30 10:05:00,187.21,187.4,187.2,187.36,7902.0,160.6254,160.7884,160.6168,160.7541,7902.0
2015-11-30 10:10:00,187.32,187.59,187.23,187.56,8501.0,160.7198,160.9514,160.6425,160.9257,8501.0
2015-11-30 10:15:00,187.55,187.79,187.45,187.73,26409.0,160.9171,161.123,160.8313,161.0715,26409.0
2015-11-30 10:20:00,187.73,188.21,187.73,188.13,13715.0,161.0715,161.4834,161.0715,161.4147,13715.0
2015-11-30 10:25:00,188.2,188.29,188.14,188.23,3900.0,161.4748,161.552,161.4233,161.5005,3900.0
2015-11-30 10:30:00,188.16,188.63,188.1,188.53,8427.0,161.4405,161.8437,161.389,161.7579,8427.0
2015-11-30 10:35:00,188.62,188.63,188.23,188.23,10193.0,161.8351,161.8437,161.5005,161.5005,10193.0
2015-11-30 10:40:00,188.23,188.28,187.96,188.14,9317.0,161.5005,161.5434,161.2689,161.4233,9317.0
2015-11-30 10:45:00,188.18,188.5,188.13,188.5,6500.0,161.4576,161.7322,161.4147,161.7322,6500.0
2015-11-30 10:50:00,188.5,188.56,188.34,188.34,6028.0,161.7322,161.7837,161.5949,161.5949,6028.0
2015-11-30 10:55:00,188.29,188.34,188.07,188.09,5200.0,161.552,161.5949,161.3633,161.3804,5200.0
2015-11-30 11:00:00,188.06,188.11,187.98,188.01,5579.0,161.3547,161.3976,161.286,161.3118,5579.0
2015-11-30 11:05:00,187.95,188.0,187.83,187.84,11226.0,161.2603,161.3032,161.1573,161.1659,11226.0
2015-11-30 11:10:00,187.93,188.13,187.92,188.02,1674.0,161.2431,161.4147,161.2346,161.3204,1674.0
2015-11-30 11:15:00,188.03,188.04,187.78,187.8,7855.0,161.3289,161.3375,161.1144,161.1316,7855.0
2015-11-30 11:20:00,187.81,187.9,187.77,187.79,11442.0,161.1402,161.2174,161.1059,161.123,11442.0
2015-11-30 11:25:00,187.67,187.85,187.57,187.7,15772.0,161.0201,161.1745,160.9343,161.0458,15772.0
2015-11-30 11:30:00,187.8,187.89,187.73,187.86,10693.0,161.1316,161.2088,161.0715,161.1831,10693.0
2015-11-30 11:35:00,187.85,187.87,187.76,187.78,3473.0,161.1745,161.1917,161.0973,161.1144,3473.0
2015-11-30 11:40:00,187.76,187.85,187.71,187.74,18864.0,161.0973,161.1745,161.0544,161.0801,18864.0
2015-11-30 11:45:00,187.77,187.8,187.59,187.6,7414.0,161.1059,161.1316,160.9514,160.96,7414.0
2015-11-30 11:50:00,187.58,187.58,187.38,187.38,5952.0,160.9428,160.9428,160.7712,160.7712,5952.0
2015-11-30 11:55:00,187.36,187.5,187.35,187.49,12462.0,160.7541,160.8742,160.7455,160.8656,12462.0
2015-11-30 12:00:00,187.49,187.61,187.49,187.5,10222.0,160.8656,160.9686,160.8656,160.8742,10222.0
2015-11-30 12:05:00,187.55,187.57,187.49,187.57,7080.0,160.9171,160.9343,160.8656,160.9343,7080.0
2015-11-30 12:10:00,187.55,187.57,187.46,187.46,4579.0,160.9171,160.9343,160.8399,160.8399,4579.0
2015-11-30 12:15:00,187.43,187.6,187.42,187.6,4099.0,160.8141,160.96,160.8056,160.96,4099.0
2015-11-30 12:20:00,187.62,187.62,187.51,187.54,2800.0,160.9772,160.9772,160.8828,160.9085,2800.0
2015-11-30 12:25:00,187.57,187.58,187.52,187.54,4301.0,160.9343,160.9428,160.8914,160.9085,4301.0
2015-11-30 12:30:00,187.5,187.5,187.43,187.45,3415.0,160.8742,160.8742,160.8141,160.8313,3415.0
2015-11-30 12:35:00,187.46,187.46,187.27,187.27,4952.0,160.8399,160.8399,160.6769,160.6769,4952.0
2015-11-30 12:40:00,187.26,187.33,187.22,187.3,4212.0,160.6683,160.7283,160.634,160.7026,4212.0
2015-11-30 12:45:00,187.34,187.37,187.26,187.32,5540.0,160.7369,160.7627,160.6683,160.7198,5540.0
2015-11-30 12:50:00,187.26,187.26,187.2,187.21,1000.0,160.6683,160.6683,160.6168,160.6254,1000.0
2015-11-30 12:55:00,187.27,187.37,187.25,187.25,3717.0,160.6769,160.7627,160.6597,160.6597,3717.0
2015-11-30 13:00:00,187.21,187.35,187.2,187.35,4189.0,160.6254,160.7455,160.6168,160.7455,4189.0
2015-11-30 13:05:00,187.29,187.29,187.17,187.17,2178.0,160.694,160.694,160.5911,160.5911,2178.0
2015-11-30 13:10:00,187.18,187.25,187.16,187.17,3373.0,160.5996,160.6597,160.5825,160.5911,3373.0
2015-11-30 13:15:00,187.24,187.27,187.16,187.16,3397.0,160.6511,160.6769,160.5825,160.5825,3397.0
2015-11-30 13:20:00,187.15,187.19,187.13,187.16,1600.0,160.5739,160.6082,160.5567,160.5825,1600.0
2015-11-30 13:25:00,187.15,187.3,187.15,187.28,4902.0,160.5739,160.7026,160.5739,160.6854,4902.0
2015-11-30 13:30:00,187.22,187.33,187.2,187.33,2755.0,160.634,160.7283,160.6168,160.7283,2755.0
2015-11-30 13:35:00,187.33,187.33,187.24,187.29,2104.0,160.7283,160.7283,160.6511,160.694,2104.0
2015-11-30 13:40:00,187.29,187.38,187.24,187.24,12120.0,160.694,160.7712,160.6511,160.6511,12120.0
2015-11-30 13:45:00,187.29,187.48,187.29,187.48,5100.0,160.694,160.857,160.694,160.857,5100.0
2015-11-30 13:50:00,187.48,187.52,187.42,187.44,1800.0,160.857,160.8914,160.8056,160.8227,1800.0
2015-11-30 13:55:00,187.44,187.48,187.33,187.38,19640.0,160.8227,160.857,160.7283,160.7712,19640.0
2015-11-30 14:00:00,187.38,187.38,187.3,187.35,11718.0,160.7712,160.7712,160.7026,160.7455,11718.0
2015-11-30 14:05:00,187.35,187.42,187.3,187.33,8956.0,160.7455,160.8056,160.7026,160.7283,8956.0
2015-11-30 14:10:00,187.33,187.36,187.24,187.25,10257.0,160.7283,160.7541,160.6511,160.6597,10257.0
2015-11-30 14:15:00,187.27,187.3,187.17,187.17,5333.0,160.6769,160.7026,160.5911,160.5911,5333.0
2015-11-30 14:20:00,187.17,187.19,187.02,187.02,3952.0,160.5911,160.6082,160.4624,160.4624,3952.0
2015-11-30 14:25:00,187.02,187.06,186.98,187.01,7719.0,160.4624,160.4967,160.428,160.4538,7719.0
2015-11-30 14:30:00,187.0,187.02,186.95,186.96,4337.0,160.4452,160.4624,160.4023,160.4109,4337.0
2015-11-30 14:35:00,186.97,186.97,186.81,186.81,7194.0,160.4195,160.4195,160.2822,160.2822,7194.0
2015-11-30 14:40:00,186.77,186.82,186.76,186.77,8295.0,160.2479,160.2908,160.2393,160.2479,8295.0
2015-11-30 14:45:00,186.78,186.78,186.61,186.61,11065.0,160.2564,160.2564,160.1106,160.1106,11065.0
2015-11-30 14:50:00,186.61,186.64,186.46,186.46,7373.0,160.1106,160.1363,159.9819,159.9819,7373.0
2015-11-30 14:55:00,186.46,186.49,186.3,186.3,7706.0,159.9819,160.0076,159.8446,159.8446,7706.0
2015-11-30 15:00:00,186.33,186.39,186.24,186.3,18936.0,159.8703,159.9218,159.7931,159.8446,18936.0
2015-11-30 15:05:00,186.32,186.39,186.26,186.39,12879.0,159.8618,159.9218,159.8103,159.9218,12879.0
2015-11-30 15:10:00,186.38,186.39,186.2,186.24,15840.0,159.9132,159.9218,159.7588,159.7931,15840.0
2015-11-30 15:15:00,186.22,186.25,186.07,186.09,12432.0,159.776,159.8017,159.6473,159.6644,12432.0
2015-11-30 15:20:00,186.09,186.15,186.02,186.02,7600.0,159.6644,159.7159,159.6044,159.6044,7600.0
2015-11-30 15:25:00,186.03,186.08,185.95,186.08,26078.0,159.6129,159.6558,159.5443,159.6558,26078.0
2015-11-30 15:30:00,186.07,186.36,186.06,186.29,16169.0,159.6473,159.8961,159.6387,159.836,16169.0
2015-11-30 15:35:00,186.29,186.47,186.29,186.45,16913.0,159.836,159.9905,159.836,159.9733,16913.0
2015-11-30 15:40:00,186.46,186.53,186.32,186.38,39458.0,159.9819,160.0419,159.8618,159.9132,39458.0
2015-11-30 15:45:00,186.38,186.4,186.21,186.33,37408.0,159.9132,159.9304,159.7674,159.8703,37408.0
2015-11-30 15:50:00,186.31,186.57,186.3,186.51,28153.0,159.8532,160.0763,159.8446,160.0248,28153.0
2015-11-30 15:55:00,186.51,186.57,186.36,186.37,54033.0,160.0248,160.0763,159.8961,159.9047,54033.0
2015-12-01 09:30:00,187.09,188.07,186.62,188.07,17216.0,160.5224,161.3633,160.1192,161.3633,17216.0
2015-12-01 09:35:00,187.81,188.74,187.53,188.72,20650.0,161.1402,161.9381,160.8999,161.9209,20650.0
2015-12-01 09:40:00,188.52,188.73,188.29,188.64,15446.0,161.7493,161.9295,161.552,161.8523,15446.0
2015-12-01 09:45:00,188.63,189.06,188.6,188.99,15820.0,161.8437,162.2127,161.818,162.1526,15820.0
2015-12-01 09:50:00,189.0,189.37,188.99,189.05,22382.0,162.1612,162.4786,162.1526,162.2041,22382.0
2015-12-01 09:55:00,189.13,189.26,188.53,188.53,12673.0,162.2727,162.3843,161.7579,161.7579,12673.0
2015-12-01 10:00:00,188.52,188.53,188.07,188.24,7969.0,161.7493,161.7579,161.3633,161.5091,7969.0
2015-12-01 10:05:00,188.24,188.24,187.51,187.69,7435.0,161.5091,161.5091,160.8828,161.0372,7435.0
2015-12-01 10:10:00,187.7,187.73,187.35,187.36,4101.0,161.0458,161.0715,160.7455,160.7541,4101.0
2015-12-01 10:15:00,187.24,187.27,186.8,186.87,9862.0,160.6511,160.6769,160.2736,160.3337,9862.0
2015-12-01 10:20:00,186.86,186.94,186.7,186.87,8755.0,160.3251,160.3937,160.1878,160.3337,8755.0
2015-12-01 10:25:00,186.84,187.2,186.74,187.14,5538.0,160.3079,160.6168,160.2221,160.5653,5538.0
2015-12-01 10:30:00,187.1,187.33,187.04,187.27,14098.0,160.531,160.7283,160.4795,160.6769,14098.0
2015-12-01 10:35:00,187.3,187.5,187.19,187.34,13358.0,160.7026,160.8742,160.6082,160.7369,13358.0
2015-12-01 10:40:00,187.36,187.56,187.36,187.38,4759.0,160.7541,160.9257,160.7541,160.7712,4759.0
2015-12-01 10:45:00,187.25,187.69,187.25,187.63,11253.0,160.6597,161.0372,160.6597,160.9857,11253.0
2015-12-01 10:50:00,187.78,187.79,187.61,187.69,5766.0,161.1144,161.123,160.9686,161.0372,5766.0
2015-12-01 10:55:00,187.78,187.91,187.72,187.86,4299.0,161.1144,161.226,161.063,161.1831,4299.0
2015-12-01 11:00:00,187.85,188.16,187.84,187.84,9826.0,161.1745,161.4405,161.1659,161.1659,9826.0
2015-12-01 11:05:00,187.79,187.84,187.33,187.37,9900.0,161.123,161.1659,160.7283,160.7627,9900.0
2015-12-01 11:10:00,187.42,187.43,187.16,187.16,3623.0,160.8056,160.8141,160.5825,160.5825,3623.0
2015-12-01 11:15:00,187.15,187.37,187.15,187.31,2670.0,160.5739,160.7627,160.5739,160.7112,2670.0
2015-12-01 11:20:00,187.27,187.45,187.22,187.22,7338.0,160.6769,160.8313,160.634,160.634,7338.0
2015-12-01 11:25:00,187.18,187.23,186.9,186.9,4426.0,160.5996,160.6425,160.3594,160.3594,4426.0
2015-12-01 11:30:00,187.05,187.13,186.9,187.0,9380.0,160.4881,160.5567,160.3594,160.4452,9380.0
2015-12-01 11:35:00,187.02,187.03,186.75,186.75,4355.0,160.4624,160.4709,160.2307,160.2307,4355.0
2015-12-01 11:40:00,186.74,186.88,186.74,186.81,2794.0,160.2221,160.3422,160.2221,160.2822,2794.0
2015-12-01 11:45:00,186.83,186.89,186.76,186.83,7159.0,160.2993,160.3508,160.2393,160.2993,7159.0
2015-12-01 11:50:00,186.85,186.88,186.7,186.74,4576.0,160.3165,160.3422,160.1878,160.2221,4576.0
2015-12-01 11:55:00,186.73,186.9,186.68,186.9,4755.0,160.2135,160.3594,160.1706,160.3594,4755.0
2015-12-01 12:00:00,186.94,186.94,186.67,186.69,10473.0,160.3937,160.3937,160.1621,160.1792,10473.0
2015-12-01 12:05:00,186.6,186.97,186.6,186.7,6956.0,160.102,160.4195,160.102,160.1878,6956.0
2015-12-01 12:10:00,186.75,186.89,186.75,186.86,4700.0,160.2307,160.3508,160.2307,160.3251,4700.0
2015-12-01 12:15:00,186.86,187.03,186.79,186.94,5658.0,160.3251,160.4709,160.265,160.3937,5658.0
2015-12-01 12:20:00,186.93,187.2,186.92,187.2,2968.0,160.3851,160.6168,160.3766,160.6168,2968.0
2015-12-01 12:25:00,187.19,187.25,187.16,187.18,1941.0,160.6082,160.6597,160.5825,160.5996,1941.0
2015-12-01 12:30:00,187.22,187.22,187.07,187.09,4943.0,160.634,160.634,160.5053,160.5224,4943.0
2015-12-01 12:35:00,187.06,187.21,187.06,187.11,4546.0,160.4967,160.6254,160.4967,160.5396,4546.0
2015-12-01 12:40:00,187.07,187.22,187.07,187.19,3939.0,160.5053,160.634,160.5053,160.6082,3939.0
2015-12-01 12:45:00,187.15,187.18,187.06,187.18,1901.0,160.5739,160.5996,160.4967,160.5996,1901.0
2015-12-01 12:50:00,187.15,187.31,187.15,187.3,1500.0,160.5739,160.7112,160.5739,160.7026,1500.0
2015-12-01 12:55:00,187.31,187.34,187.26,187.26,4150.0,160.7112,160.7369,160.6683,160.6683,4150.0
2015-12-01 13:00:00,187.3,187.31,187.18,187.18,3628.0,160.7026,160.7112,160.5996,160.5996,3628.0
2015-12-01 13:05:00,187.23,187.28,187.16,187.16,2384.0,160.6425,160.6854,160.5825,160.5825,2384.0
2015-12-01 13:10:00,187.18,187.18,186.99,187.07,600.0,160.5996,160.5996,160.4366,160.5053,600.0
2015-12-01 13:15:00,186.99,187.01,186.92,186.92,2409.0,160.4366,160.4538,160.3766,160.3766,2409.0
2015-12-01 13:20:00,186.95,187.09,186.95,187.04,5321.0,160.4023,160.5224,160.4023,160.4795,5321.0
2015-12-01 13:25:00,187.04,187.05,186.98,187.05,1400.0,160.4795,160.4881,160.428,160.4881,1400.0
2015-12-01 13:30:00,187.05,187.05,186.73,186.83,5800.0,160.4881,160.4881,160.2135,160.2993,5800.0
2015-12-01 13:35:00,186.83,186.93,186.83,186.86,22744.0,160.2993,160.3851,160.2993,160.3251,22744.0
2015-12-01 13:40:00,186.87,186.89,186.8,186.8,3164.0,160.3337,160.3508,160.2736,160.2736,3164.0
2015-12-01 13:45:00,186.83,186.86,186.76,186.8,6250.0,160.2993,160.3251,160.2393,160.2736,6250.0
2015-12-01 13:50:00,186.78,186.92,186.78,186.87,14425.0,160.2564,160.3766,160.2564,160.3337,14425.0
2015-12-01 13:55:00,186.91,186.96,186.83,186.83,5900.0,160.368,160.4109,160.2993,160.2993,5900.0
2015-12-01 14:00:00,186.76,187.0,186.76,187.0,3000.0,160.2393,160.4452,160.2393,160.4452,3000.0
2015-12-01 14:05:00,186.98,187.19,186.9,187.19,4664.0,160.428,160.6082,160.3594,160.6082,4664.0
2015-12-01 14:10:00,187.19,187.21,187.05,187.05,2971.0,160.6082,160.6254,160.4881,160.4881,2971.0
2015-12-01 14:15:00,187.05,187.28,187.03,187.15,5792.0,160.4881,160.6854,160.4709,160.5739,5792.0
2015-12-01 14:20:00,187.22,187.27,187.15,187.15,4533.0,160.634,160.6769,160.5739,160.5739,4533.0
2015-12-01 14:25:00,187.17,187.18,187.02,187.18,5136.0,160.5911,160.5996,160.4624,160.5996,5136.0
2015-12-01 14:30:00,187.18,187.22,187.17,187.22,1202.0,160.5996,160.634,160.5911,160.634,1202.0
2015-12-01 14:35:00,187.17,187.17,186.89,186.89,3690.0,160.5911,160.5911,160.3508,160.3508,3690.0
2015-12-01 14:40:00,186.88,187.07,186.85,187.05,11440.0,160.3422,160.5053,160.3165,160.4881,11440.0
2015-12-01 14:45:00,187.05,187.33,187.05,187.29,10539.0,160.4881,160.7283,160.4881,160.694,10539.0
2015-12-01 14:50:00,187.28,187.35,187.22,187.22,3905.0,160.6854,160.7455,160.634,160.634,3905.0
2015-12-01 14:55:00,187.22,187.25,187.07,187.13,6898.0,160.634,160.6597,160.5053,160.5567,6898.0
2015-12-01 15:00:00,187.15,187.23,187.13,187.18,6458.0,160.5739,160.6425,160.5567,160.5996,6458.0
2015-12-01 15:05:00,187.17,187.26,187.13,187.18,9712.0,160.5911,160.6683,160.5567,160.5996,9712.0
2015-12-01 15:10:00,187.17,187.19,187.02,187.02,5903.0,160.5911,160.6082,160.4624,160.4624,5903.0
2015-12-01 15:15:00,187.01,187.08,186.91,186.92,10294.0,160.4538,160.5138,160.368,160.3766,10294.0
2015-12-01 15:20:00,186.92,186.94,186.81,186.89,8374.0,160.3766,160.3937,160.2822,160.3508,8374.0
2015-12-01 15:25:00,186.85,186.87,186.74,186.87,23744.0,160.3165,160.3337,160.2221,160.3337,23744.0
2015-12-01 15:30:00,186.85,187.15,186.8,187.14,13840.0,160.3165,160.5739,160.2736,160.5653,13840.0
2015-12-01 15:35:00,187.11,187.2,187.02,187.2,17701.0,160.5396,160.6168,160.4624,160.6168,17701.0
2015-12-01 15:40:00,187.21,187.28,187.1,187.2,26878.0,160.6254,160.6854,160.531,160.6168,26878.0
2015-12-01 15:45:00,187.17,187.23,187.05,187.13,20777.0,160.5911,160.6425,160.4881,160.5567,20777.0
2015-12-01 15:50:00,187.15,187.31,187.12,187.22,15808.0,160.5739,160.7112,160.5482,160.634,15808.0
2015-12-01 15:55:00,187.26,187.43,187.19,187.25,47781.0,160.6683,160.8141,160.6082,160.6597,47781.0
2015-12-02 09:30:00,186.92,187.82,186.42,186.47,10825.0,160.3766,161.1488,159.9476,159.9905,10825.0
2015-12-02 09:35:00,186.48,186.95,186.41,186.81,6737.0,159.999,160.4023,159.939,160.2822,6737.0
2015-12-02 09:40:00,186.78,187.15,186.74,187.15,3358.0,160.2564,160.5739,160.2221,160.5739,3358.0
2015-12-02 09:45:00,187.02,187.21,186.97,187.21,2566.0,160.4624,160.6254,160.4195,160.6254,2566.0
2015-12-02 09:50:00,187.13,187.13,186.89,187.02,4203.0,160.5567,160.5567,160.3508,160.4624,4203.0
2015-12-02 09:55:00,186.97,187.1,186.8,186.89,6228.0,160.4195,160.531,160.2736,160.3508,6228.0
2015-12-02 10:00:00,187.0,187.07,186.69,186.9,4620.0,160.4452,160.5053,160.1792,160.3594,4620.0
2015-12-02 10:05:00,186.94,187.07,186.8,186.81,10478.0,160.3937,160.5053,160.2736,160.2822,10478.0
2015-12-02 10:10:00,186.79,186.88,186.75,186.84,10118.0,160.265,160.3422,160.2307,160.3079,10118.0
2015-12-02 10:15:00,186.8,186.84,186.57,186.72,3501.0,160.2736,160.3079,160.0763,160.205,3501.0
2015-12-02 10:20:00,186.74,186.79,186.53,186.69,6947.0,160.2221,160.265,160.0419,160.1792,6947.0
2015-12-02 10:25:00,186.65,186.67,186.39,186.47,14634.0,160.1449,160.1621,159.9218,159.9905,14634.0
2015-12-02 10:30:00,186.41,186.45,186.34,186.39,1429.0,159.939,159.9733,159.8789,159.9218,1429.0
2015-12-02 10:35:00,186.43,186.68,186.39,186.63,2484.0,159.9561,160.1706,159.9218,160.1277,2484.0
2015-12-02 10:40:00,186.6,186.63,186.49,186.63,4816.0,160.102,160.1277,160.0076,160.1277,4816.0
2015-12-02 10:45:00,186.6,186.6,186.32,186.47,9240.0,160.102,160.102,159.8618,159.9905,9240.0
2015-12-02 10:50:00,186.5,186.57,186.36,186.39,5855.0,160.0162,160.0763,159.8961,159.9218,5855.0
2015-12-02 10:55:00,186.41,186.58,186.41,186.41,4520.0,159.939,160.0848,159.939,159.939,4520.0
2015-12-02 11:00:00,186.42,186.42,186.06,186.06,4146.0,159.9476,159.9476,159.6387,159.6387,4146.0
2015-12-02 11:05:00,186.1,186.4,186.1,186.3,3205.0,159.673,159.9304,159.673,159.8446,3205.0
2015-12-02 11:10:00,186.41,186.44,186.28,186.4,6081.0,159.939,159.9647,159.8274,159.9304,6081.0
2015-12-02 11:15:00,186.33,186.46,186.32,186.46,3537.0,159.8703,159.9819,159.8618,159.9819,3537.0
2015-12-02 11:20:00,186.44,186.52,186.42,186.45,2658.0,159.9647,160.0334,159.9476,159.9733,2658.0
2015-12-02 11:25:00,186.38,186.49,186.33,186.4,3400.0,159.9132,160.0076,159.8703,159.9304,3400.0
2015-12-02 11:30:00,186.44,186.5,186.42,186.43,3305.0,159.9647,160.0162,159.9476,159.9561,3305.0
2015-12-02 11:35:00,186.49,186.51,186.41,186.46,1837.0,160.0076,160.0248,159.939,159.9819,1837.0
2015-12-02 11:40:00,186.48,186.51,186.43,186.43,3070.0,159.999,160.0248,159.9561,159.9561,3070.0
2015-12-02 11:45:00,186.41,186.51,186.38,186.49,4303.0,159.939,160.0248,159.9132,160.0076,4303.0
2015-12-02 11:50:00,186.47,186.54,186.37,186.54,5666.0,159.9905,160.0505,159.9047,160.0505,5666.0
2015-12-02 11:55:00,186.53,186.64,186.53,186.64,4717.0,160.0419,160.1363,160.0419,160.1363,4717.0
2015-12-02 12:00:00,186.62,186.89,186.62,186.88,2822.0,160.1192,160.3508,160.1192,160.3422,2822.0
2015-12-02 12:05:00,186.93,186.93,186.81,186.83,3200.0,160.3851,160.3851,160.2822,160.2993,3200.0
2015-12-02 12:10:00,186.77,186.77,186.56,186.63,5917.0,160.2479,160.2479,160.0677,160.1277,5917.0
2015-12-02 12:15:00,186.55,186.66,186.55,186.56,4350.0,160.0591,160.1535,160.0591,160.0677,4350.0
2015-12-02 12:20:00,186.52,186.55,186.42,186.5,4261.0,160.0334,160.0591,159.9476,160.0162,4261.0
2015-12-02 12:25:00,186.5,186.73,186.34,186.7,3831.0,160.0162,160.2135,159.8789,160.1878,3831.0
2015-12-02 12:30:00,186.78,186.85,186.67,186.85,5053.0,160.2564,160.3165,160.1621,160.3165,5053.0
2015-12-02 12:35:00,186.76,187.02,186.76,187.02,5886.0,160.2393,160.4624,160.2393,160.4624,5886.0
2015-12-02 12:40:00,186.97,187.11,186.95,187.0,7561.0,160.4195,160.5396,160.4023,160.4452,7561.0
2015-12-02 12:45:00,187.07,187.07,186.94,186.94,2901.0,160.5053,160.5053,160.3937,160.3937,2901.0
2015-12-02 12:50:00,186.91,186.97,186.71,186.73,4531.0,160.368,160.4195,160.1964,160.2135,4531.0
2015-12-02 12:55:00,186.68,186.91,186.67,186.75,6566.0,160.1706,160.368,160.1621,160.2307,6566.0
2015-12-02 13:00:00,186.79,186.85,186.75,186.76,4471.0,160.265,160.3165,160.2307,160.2393,4471.0
2015-12-02 13:05:00,186.77,186.81,186.68,186.81,4501.0,160.2479,160.2822,160.1706,160.2822,4501.0
2015-12-02 13:10:00,186.83,186.94,186.74,186.88,5401.0,160.2993,160.3937,160.2221,160.3422,5401.0
2015-12-02 13:15:00,186.89,186.99,186.84,186.89,2600.0,160.3508,160.4366,160.3079,160.3508,2600.0
2015-12-02 13:20:00,186.83,186.94,186.82,186.92,4987.0,160.2993,160.3937,160.2908,160.3766,4987.0
2015-12-02 13:25:00,186.87,186.98,186.86,186.91,4322.0,160.3337,160.428,160.3251,160.368,4322.0
2015-12-02 13:30:00,186.96,186.96,186.76,186.82,2720.0,160.4109,160.4109,160.2393,160.2908,2720.0
2015-12-02 13:35:00,186.82,186.82,186.77,186.78,2400.0,160.2908,160.2908,160.2479,160.2564,2400.0
2015-12-02 13:40:00,186.78,186.82,186.73,186.79,4155.0,160.2564,160.2908,160.2135,160.265,4155.0
2015-12-02 13:45:00,186.78,186.78,186.65,186.67,3707.0,160.2564,160.2564,160.1449,160.1621,3707.0
2015-12-02 13:50:00,186.68,186.7,186.54,186.61,6891.0,160.1706,160.1878,160.0505,160.1106,6891.0
2015-12-02 13:55:00,186.64,186.67,186.57,186.57,2600.0,160.1363,160.1621,160.0763,160.0763,2600.0
2015-12-02 14:00:00,186.56,186.58,186.32,186.36,7623.0,160.0677,160.0848,159.8618,159.8961,7623.0
2015-12-02 14:05:00,186.32,186.36,186.24,186.34,4263.0,159.8618,159.8961,159.7931,159.8789,4263.0
2015-12-02 14:10:00,186.31,186.34,186.23,186.32,3306.0,159.8532,159.8789,159.7845,159.8618,3306.0
2015-12-02 14:15:00,186.32,186.32,185.98,186.12,5202.0,159.8618,159.8618,159.57,159.6902,5202.0
2015-12-02 14:20:00,186.13,186.3,186.12,186.22,4139.0,159.6987,159.8446,159.6902,159.776,4139.0
2015-12-02 14:25:00,186.19,186.32,186.09,186.21,7398.0,159.7502,159.8618,159.6644,159.7674,7398.0
2015-12-02 14:30:00,186.17,186.17,185.95,186.09,6711.0,159.7331,159.7331,159.5443,159.6644,6711.0
2015-12-02 14:35:00,186.17,186.32,186.13,186.19,4200.0,159.7331,159.8618,159.6987,159.7502,4200.0
2015-12-02 14:40:00,186.16,186.19,186.03,186.07,6601.0,159.7245,159.7502,159.6129,159.6473,6601.0
2015-12-02 14:45:00,186.01,186.06,185.77,186.05,16052.0,159.5958,159.6387,159.3899,159.6301,16052.0
2015-12-02 14:50:00,186.03,186.17,186.0,186.06,7015.0,159.6129,159.7331,159.5872,159.6387,7015.0
2015-12-02 14:55:00,186.05,186.09,185.92,185.92,19146.0,159.6301,159.6644,159.5186,159.5186,19146.0
2015-12-02 15:00:00,185.97,186.08,185.86,186.03,4884.0,159.5615,159.6558,159.4671,159.6129,4884.0
2015-12-02 15:05:00,186.05,186.18,186.04,186.06,5042.0,159.6301,159.7416,159.6215,159.6387,5042.0
2015-12-02 15:10:00,186.06,186.14,185.95,186.05,8718.0,159.6387,159.7073,159.5443,159.6301,8718.0
2015-12-02 15:15:00,186.01,186.09,185.95,186.09,4068.0,159.5958,159.6644,159.5443,159.6644,4068.0
2015-12-02 15:20:00,186.13,186.16,186.03,186.15,4018.0,159.6987,159.7245,159.6129,159.7159,4018.0
2015-12-02 15:25:00,186.11,186.16,186.04,186.04,6004.0,159.6816,159.7245,159.6215,159.6215,6004.0
2015-12-02 15:30:00,186.06,186.17,185.82,185.98,7686.0,159.6387,159.7331,159.4328,159.57,7686.0
2015-12-02 15:35:00,185.96,185.96,185.7,185.71,8203.0,159.5529,159.5529,159.3298,159.3384,8203.0
2015-12-02 15:40:00,185.77,185.85,185.74,185.76,9156.0,159.3899,159.4585,159.3641,159.3813,9156.0
2015-12-02 15:45:00,185.75,185.77,185.42,185.54,15489.0,159.3727,159.3899,159.0896,159.1925,15489.0
2015-12-02 15:50:00,185.52,185.72,185.44,185.72,16351.0,159.1754,159.347,159.1067,159.347,16351.0
2015-12-02 15:55:00,185.7,185.78,185.5,185.7,44701.0,159.3298,159.3984,159.1582,159.3298,44701.0
2015-12-03 09:30:00,185.97,186.38,185.66,185.93,15822.0,159.5615,159.9132,159.2955,159.5271,15822.0
2015-12-03 09:35:00,185.92,186.19,185.57,185.67,9726.0,159.5186,159.7502,159.2183,159.3041,9726.0
2015-12-03 09:40:00,185.69,185.71,185.2,185.39,5949.0,159.3212,159.3384,158.9008,159.0638,5949.0
2015-12-03 09:45:00,185.45,185.45,185.1,185.1,4779.0,159.1153,159.1153,158.815,158.815,4779.0
2015-12-03 09:50:00,185.1,185.38,185.01,185.26,11898.0,158.815,159.0552,158.7378,158.9523,11898.0
2015-12-03 09:55:00,185.4,185.49,185.24,185.37,7300.0,159.0724,159.1496,158.9351,159.0467,7300.0
2015-12-03 10:00:00,185.37,185.41,185.0,185.09,17859.0,159.0467,159.081,158.7292,158.8064,17859.0
2015-12-03 10:05:00,185.12,185.21,184.84,184.84,13458.0,158.8322,158.9094,158.5919,158.5919,13458.0
2015-12-03 10:10:00,184.93,185.16,184.75,185.09,8200.0,158.6691,158.8665,158.5147,158.8064,8200.0
2015-12-03 10:15:00,185.13,185.57,185.12,185.32,11771.0,158.8407,159.2183,158.8322,159.0038,11771.0
2015-12-03 10:20:00,185.31,185.54,185.06,185.44,8218.0,158.9952,159.1925,158.7807,159.1067,8218.0
2015-12-03 10:25:00,185.53,185.65,185.31,185.31,16655.0,159.1839,159.2869,158.9952,158.9952,16655.0
2015-12-03 10:30:00,185.27,185.64,185.14,185.64,14525.0,158.9609,159.2783,158.8493,159.2783,14525.0
2015-12-03 10:35:00,185.55,185.55,185.16,185.26,6788.0,159.2011,159.2011,158.8665,158.9523,6788.0
2015-12-03 10:40:00,185.3,185.5,185.29,185.4,4391.0,158.9866,159.1582,158.978,159.0724,4391.0
2015-12-03 10:45:00,185.5,185.62,185.3,185.39,7340.0,159.1582,159.2612,158.9866,159.0638,7340.0
2015-12-03 10:50:00,185.41,185.62,185.4,185.51,5550.0,159.081,159.2612,159.0724,159.1668,5550.0
2015-12-03 10:55:00,185.41,185.48,185.28,185.41,4830.0,159.081,159.141,158.9694,159.081,4830.0
2015-12-03 11:00:00,185.41,185.48,185.17,185.44,6400.0,159.081,159.141,158.8751,159.1067,6400.0
2015-12-03 11:05:00,185.35,185.75,185.35,185.73,4501.0,159.0295,159.3727,159.0295,159.3555,4501.0
2015-12-03 11:10:00,185.76,186.0,185.68,186.0,3670.0,159.3813,159.5872,159.3126,159.5872,3670.0
2015-12-03 11:15:00,186.01,186.09,185.79,185.88,4630.0,159.5958,159.6644,159.407,159.4842,4630.0
2015-12-03 11:20:00,185.81,185.82,185.67,185.67,3142.0,159.4242,159.4328,159.3041,159.3041,3142.0
2015-12-03 11:25:00,185.66,185.75,185.54,185.64,5167.0,159.2955,159.3727,159.1925,159.2783,5167.0
2015-12-03 11:30:00,185.65,185.7,185.2,185.2,2052.0,159.2869,159.3298,158.9008,158.9008,2052.0
2015-12-03 11:35:00,185.14,185.22,184.94,184.95,10615.0,158.8493,158.918,158.6777,158.6863,10615.0
2015-12-03 11:40:00,184.9,185.0,184.85,184.89,3731.0,158.6434,158.7292,158.6005,158.6348,3731.0
2015-12-03 11:45:00,184.92,184.94,184.72,184.8,5489.0,158.6606,158.6777,158.489,158.5576,5489.0
2015-12-03 11:50:00,184.7,184.78,184.51,184.51,4601.0,158.4718,158.5404,158.3088,158.3088,4601.0
2015-12-03 11:55:00,184.46,184.8,184.46,184.8,7477.0,158.2659,158.5576,158.2659,158.5576,7477.0
2015-12-03 12:00:00,184.77,184.8,184.55,184.67,6535.0,158.5319,158.5576,158.3431,158.4461,6535.0
2015-12-03 12:05:00,184.6,184.79,184.52,184.55,8958.0,158.386,158.549,158.3174,158.3431,8958.0
2015-12-03 12:10:00,184.6,184.6,184.3,184.34,4200.0,158.386,158.386,158.1286,158.1629,4200.0
2015-12-03 12:15:00,184.34,184.36,184.21,184.27,11263.0,158.1629,158.1801,158.0514,158.1029,11263.0
2015-12-03 12:20:00,184.29,184.34,184.04,184.05,8060.0,158.12,158.1629,157.9055,157.9141,8060.0
2015-12-03 12:25:00,184.05,184.22,183.7,183.83,10525.0,157.9141,158.06,157.6138,157.7253,10525.0
2015-12-03 12:30:00,183.87,184.1,183.87,184.02,9840.0,157.7597,157.957,157.7597,157.8884,9840.0
2015-12-03 12:35:00,184.06,184.07,183.99,184.03,11353.0,157.9227,157.9313,157.8626,157.8969,11353.0
2015-12-03 12:40:00,184.06,184.17,184.01,184.16,5946.0,157.9227,158.0171,157.8798,158.0085,5946.0
2015-12-03 12:45:00,184.13,184.25,183.96,183.96,5852.0,157.9827,158.0857,157.8369,157.8369,5852.0
2015-12-03 12:50:00,184.01,184.09,183.84,183.91,6717.0,157.8798,157.9484,157.7339,157.794,6717.0
2015-12-03 12:55:00,183.93,183.93,183.62,183.62,4600.0,157.8111,157.8111,157.5452,157.5452,4600.0
2015-12-03 13:00:00,183.65,183.76,183.62,183.7,5538.0,157.5709,157.6653,157.5452,157.6138,5538.0
2015-12-03 13:05:00,183.75,183.88,183.67,183.69,6081.0,157.6567,157.7682,157.5881,157.6052,6081.0
2015-12-03 13:10:00,183.76,183.84,183.68,183.72,4495.0,157.6653,157.7339,157.5967,157.631,4495.0
2015-12-03 13:15:00,183.71,183.88,183.71,183.88,4791.0,157.6224,157.7682,157.6224,157.7682,4791.0
2015-12-03 13:20:00,183.86,184.15,183.78,184.15,4803.0,157.7511,157.9999,157.6825,157.9999,4803.0
2015-12-03 13:25:00,184.21,184.31,184.15,184.24,5335.0,158.0514,158.1372,157.9999,158.0771,5335.0
2015-12-03 13:30:00,184.19,184.2,183.86,183.9,2376.0,158.0342,158.0428,157.7511,157.7854,2376.0
2015-12-03 13:35:00,183.94,184.06,183.92,183.94,6497.0,157.8197,157.9227,157.8026,157.8197,6497.0
2015-12-03 13:40:00,183.86,183.95,183.71,183.88,6508.0,157.7511,157.8283,157.6224,157.7682,6508.0
2015-12-03 13:45:00,183.86,183.86,183.47,183.47,3944.0,157.7511,157.7511,157.4165,157.4165,3944.0
2015-12-03 13:50:00,183.46,183.48,183.21,183.31,5717.0,157.4079,157.4251,157.1934,157.2792,5717.0
2015-12-03 13:55:00,183.27,183.27,183.11,183.16,8730.0,157.2449,157.2449,157.1076,157.1505,8730.0
2015-12-03 14:00:00,183.14,183.3,182.82,182.99,10657.0,157.1333,157.2706,156.8588,157.0046,10657.0
2015-12-03 14:05:00,183.05,183.19,182.84,183.02,6515.0,157.0561,157.1762,156.8759,157.0304,6515.0
2015-12-03 14:10:00,182.97,183.25,182.92,183.18,11297.0,156.9875,157.2277,156.9446,157.1677,11297.0
2015-12-03 14:15:00,183.24,183.24,183.15,183.19,7624.0,157.2191,157.2191,157.1419,157.1762,7624.0
2015-12-03 14:20:00,183.22,183.25,182.66,182.74,9047.0,157.202,157.2277,156.7215,156.7901,9047.0
2015-12-03 14:25:00,182.76,182.93,182.61,182.61,6282.0,156.8073,156.9532,156.6786,156.6786,6282.0
2015-12-03 14:30:00,182.64,182.64,182.37,182.41,12668.0,156.7043,156.7043,156.4727,156.507,12668.0
2015-12-03 14:35:00,182.43,182.59,182.37,182.44,9019.0,156.5242,156.6614,156.4727,156.5327,9019.0
2015-12-03 14:40:00,182.44,182.44,182.07,182.33,9647.0,156.5327,156.5327,156.2153,156.4384,9647.0
2015-12-03 14:45:00,182.39,182.52,182.31,182.45,7855.0,156.4898,156.6014,156.4212,156.5413,7855.0
2015-12-03 14:50:00,182.47,182.73,182.47,182.72,6926.0,156.5585,156.7816,156.5585,156.773,6926.0
2015-12-03 14:55:00,182.65,182.96,182.55,182.96,13157.0,156.7129,156.9789,156.6271,156.9789,13157.0
2015-12-03 15:00:00,182.96,183.0,182.71,182.9,12127.0,156.9789,157.0132,156.7644,156.9274,12127.0
2015-12-03 15:05:00,182.88,182.88,182.56,182.56,13353.0,156.9103,156.9103,156.6357,156.6357,13353.0
2015-12-03 15:10:00,182.58,182.76,182.49,182.52,19955.0,156.6529,156.8073,156.5756,156.6014,19955.0
2015-12-03 15:15:00,182.52,182.56,182.23,182.31,11974.0,156.6014,156.6357,156.3526,156.4212,11974.0
2015-12-03 15:20:00,182.29,182.55,182.1,182.55,14899.0,156.404,156.6271,156.241,156.6271,14899.0
2015-12-03 15:25:00,182.56,182.57,182.09,182.26,15287.0,156.6357,156.6443,156.2324,156.3783,15287.0
2015-12-03 15:30:00,182.27,182.28,182.01,182.21,24112.0,156.3869,156.3955,156.1638,156.3354,24112.0
2015-12-03 15:35:00,182.24,182.83,182.19,182.83,16829.0,156.3611,156.8674,156.3182,156.8674,16829.0
2015-12-03 15:40:00,182.81,182.82,182.5,182.55,20728.0,156.8502,156.8588,156.5842,156.6271,20728.0
2015-12-03 15:45:00,182.51,182.91,182.44,182.91,31574.0,156.5928,156.936,156.5327,156.936,31574.0
2015-12-03 15:50:00,182.84,183.1,182.7,183.08,40309.0,156.8759,157.099,156.7558,157.0819,40309.0
2015-12-03 15:55:00,183.08,183.08,182.88,183.06,86018.0,157.0819,157.0819,156.9103,157.0647,86018.0
2015-12-04 09:30:00,183.48,184.45,183.39,184.09,14466.0,157.4251,158.2573,157.3478,157.9484,14466.0
2015-12-04 09:35:00,184.32,184.52,183.94,184.3,7544.0,158.1458,158.3174,157.8197,158.1286,7544.0
2015-12-04 09:40:00,184.38,185.34,184.38,185.33,6307.0,158.1972,159.0209,158.1972,159.0123,6307.0
2015-12-04 09:45:00,185.2,186.14,185.2,186.14,10927.0,158.9008,159.7073,158.9008,159.7073,10927.0
2015-12-04 09:50:00,186.16,186.16,185.8,185.98,6524.0,159.7245,159.7245,159.4156,159.57,6524.0
2015-12-04 09:55:00,185.96,186.17,185.94,186.02,7111.0,159.5529,159.7331,159.5357,159.6044,7111.0
2015-12-04 10:00:00,186.07,186.13,185.68,185.88,6734.0,159.6473,159.6987,159.3126,159.4842,6734.0
2015-12-04 10:05:00,185.66,185.76,185.5,185.65,4657.0,159.2955,159.3813,159.1582,159.2869,4657.0
2015-12-04 10:10:00,185.67,186.05,185.61,185.97,4161.0,159.3041,159.6301,159.2526,159.5615,4161.0
2015-12-04 10:15:00,185.9,186.05,185.8,186.0,3514.0,159.5014,159.6301,159.4156,159.5872,3514.0
2015-12-04 10:20:00,186.03,186.1,185.94,185.96,3893.0,159.6129,159.673,159.5357,159.5529,3893.0
2015-12-04 10:25:00,186.0,186.27,186.0,186.04,5815.0,159.5872,159.8189,159.5872,159.6215,5815.0
2015-12-04 10:30:00,186.06,186.17,185.94,186.17,3764.0,159.6387,159.7331,159.5357,159.7331,3764.0
2015-12-04 10:35:00,186.22,186.77,186.22,186.67,6192.0,159.776,160.2479,159.776,160.1621,6192.0
2015-12-04 10:40:00,186.5,186.79,186.42,186.45,2800.0,160.0162,160.265,159.9476,159.9733,2800.0
2015-12-04 10:45:00,186.36,186.57,186.31,186.34,6707.0,159.8961,160.0763,159.8532,159.8789,6707.0
2015-12-04 10:50:00,186.37,186.53,186.28,186.31,2500.0,159.9047,160.0419,159.8274,159.8532,2500.0
2015-12-04 10:55:00,186.21,186.74,186.21,186.74,6311.0,159.7674,160.2221,159.7674,160.2221,6311.0
2015-12-04 11:00:00,186.66,186.76,186.46,186.5,3102.0,160.1535,160.2393,159.9819,160.0162,3102.0
2015-12-04 11:05:00,186.54,186.59,186.28,186.33,5060.0,160.0505,160.0934,159.8274,159.8703,5060.0
2015-12-04 11:10:00,186.26,186.54,186.14,186.14,1895.0,159.8103,160.0505,159.7073,159.7073,1895.0
2015-12-04 11:15:00,186.24,186.32,186.22,186.27,1496.0,159.7931,159.8618,159.776,159.8189,1496.0
2015-12-04 11:20:00,186.31,186.42,186.24,186.33,2200.0,159.8532,159.9476,159.7931,159.8703,2200.0
2015-12-04 11:25:00,186.41,186.43,186.15,186.15,4372.0,159.939,159.9561,159.7159,159.7159,4372.0
2015-12-04 11:30:00,186.13,186.25,186.12,186.21,2725.0,159.6987,159.8017,159.6902,159.7674,2725.0
2015-12-04 11:35:00,186.25,186.43,186.25,186.29,4600.0,159.8017,159.9561,159.8017,159.836,4600.0
2015-12-04 11:40:00,186.18,186.22,185.97,186.13,2784.0,159.7416,159.776,159.5615,159.6987,2784.0
2015-12-04 11:45:00,186.16,186.16,185.79,185.79,4575.0,159.7245,159.7245,159.407,159.407,4575.0
2015-12-04 11:50:00,185.84,185.96,185.82,185.88,6233.0,159.4499,159.5529,159.4328,159.4842,6233.0
2015-12-04 11:55:00,185.91,186.15,185.91,186.14,3479.0,159.51,159.7159,159.51,159.7073,3479.0
2015-12-04 12:00:00,186.12,186.12,185.99,186.0,9426.0,159.6902,159.6902,159.5786,159.5872,9426.0
2015-12-04 12:05:00,186.06,186.25,186.02,186.15,6575.0,159.6387,159.8017,159.6044,159.7159,6575.0
2015-12-04 12:10:00,186.12,186.35,186.12,186.33,2720.0,159.6902,159.8875,159.6902,159.8703,2720.0
2015-12-04 12:15:00,186.33,186.34,186.18,186.27,4900.0,159.8703,159.8789,159.7416,159.8189,4900.0
2015-12-04 12:20:00,186.26,186.42,186.26,186.41,3765.0,159.8103,159.9476,159.8103,159.939,3765.0
2015-12-04 12:25:00,186.4,186.45,186.27,186.42,6396.0,159.9304,159.9733,159.8189,159.9476,6396.0
2015-12-04 12:30:00,186.38,186.89,186.33,186.89,8750.0,159.9132,160.3508,159.8703,160.3508,8750.0
2015-12-04 12:35:00,186.82,187.01,186.82,187.0,6080.0,160.2908,160.4538,160.2908,160.4452,6080.0
2015-12-04 12:40:00,187.03,187.2,186.93,187.05,3508.0,160.4709,160.6168,160.3851,160.4881,3508.0
2015-12-04 12:45:00,187.09,187.18,187.02,187.11,4485.0,160.5224,160.5996,160.4624,160.5396,4485.0
2015-12-04 12:50:00,187.14,187.18,186.97,186.97,6354.0,160.5653,160.5996,160.4195,160.4195,6354.0
2015-12-04 12:55:00,186.99,187.19,186.97,187.1,13831.0,160.4366,160.6082,160.4195,160.531,13831.0
2015-12-04 13:00:00,187.19,187.24,187.05,187.14,15983.0,160.6082,160.6511,160.4881,160.5653,15983.0
2015-12-04 13:05:00,187.09,187.26,187.04,187.12,12036.0,160.5224,160.6683,160.4795,160.5482,12036.0
2015-12-04 13:10:00,187.17,187.52,187.14,187.52,6021.0,160.5911,160.8914,160.5653,160.8914,6021.0
2015-12-04 13:15:00,187.54,187.56,187.29,187.29,4864.0,160.9085,160.9257,160.694,160.694,4864.0
2015-12-04 13:20:00,187.27,187.33,187.14,187.14,2386.0,160.6769,160.7283,160.5653,160.5653,2386.0
2015-12-04 13:25:00,187.19,187.34,187.15,187.3,7550.0,160.6082,160.7369,160.5739,160.7026,7550.0
2015-12-04 13:30:00,187.26,187.37,187.26,187.34,2072.0,160.6683,160.7627,160.6683,160.7369,2072.0
2015-12-04 13:35:00,187.22,187.44,187.22,187.41,7060.0,160.634,160.8227,160.634,160.797,7060.0
2015-12-04 13:40:00,187.42,187.44,187.31,187.4,2339.0,160.8056,160.8227,160.7112,160.7884,2339.0
2015-12-04 13:45:00,187.48,187.48,187.22,187.36,4317.0,160.857,160.857,160.634,160.7541,4317.0
2015-12-04 13:50:00,187.34,187.4,187.18,187.4,4081.0,160.7369,160.7884,160.5996,160.7884,4081.0
2015-12-04 13:55:00,187.38,187.54,187.38,187.47,2163.0,160.7712,160.9085,160.7712,160.8485,2163.0
2015-12-04 14:00:00,187.47,187.67,187.44,187.63,7163.0,160.8485,161.0201,160.8227,160.9857,7163.0
2015-12-04 14:05:00,187.59,187.84,187.56,187.64,6881.0,160.9514,161.1659,160.9257,160.9943,6881.0
2015-12-04 14:10:00,187.61,187.69,187.54,187.67,10390.0,160.9686,161.0372,160.9085,161.0201,10390.0
2015-12-04 14:15:00,187.66,187.66,187.54,187.56,9459.0,161.0115,161.0115,160.9085,160.9257,9459.0
2015-12-04 14:20:00,187.58,187.68,187.56,187.65,7825.0,160.9428,161.0286,160.9257,161.0029,7825.0
2015-12-04 14:25:00,187.64,187.96,187.62,187.91,8540.0,160.9943,161.2689,160.9772,161.226,8540.0
2015-12-04 14:30:00,187.91,187.95,187.81,187.86,5483.0,161.226,161.2603,161.1402,161.1831,5483.0
2015-12-04 14:35:00,187.8,187.96,187.8,187.83,8715.0,161.1316,161.2689,161.1316,161.1573,8715.0
2015-12-04 14:40:00,187.86,187.96,187.79,187.9,4036.0,161.1831,161.2689,161.123,161.2174,4036.0
2015-12-04 14:45:00,187.96,188.2,187.84,188.09,8262.0,161.2689,161.4748,161.1659,161.3804,8262.0
2015-12-04 14:50:00,188.03,188.06,187.88,187.94,9174.0,161.3289,161.3547,161.2002,161.2517,9174.0
2015-12-04 14:55:00,188.0,188.07,187.91,188.03,9549.0,161.3032,161.3633,161.226,161.3289,9549.0
2015-12-04 15:00:00,188.04,188.09,187.93,187.95,12551.0,161.3375,161.3804,161.2431,161.2603,12551.0
2015-12-04 15:05:00,187.98,188.16,187.98,188.14,17751.0,161.286,161.4405,161.286,161.4233,17751.0
2015-12-04 15:10:00,188.08,188.09,187.94,187.97,13485.0,161.3718,161.3804,161.2517,161.2775,13485.0
2015-12-04 15:15:00,187.93,188.04,187.93,187.99,7012.0,161.2431,161.3375,161.2431,161.2946,7012.0
2015-12-04 15:20:00,188.0,188.0,187.87,187.87,7468.0,161.3032,161.3032,161.1917,161.1917,7468.0
2015-12-04 15:25:00,187.79,188.04,187.79,188.04,10357.0,161.123,161.3375,161.123,161.3375,10357.0
2015-12-04 15:30:00,188.01,188.03,187.74,187.79,10026.0,161.3118,161.3289,161.0801,161.123,10026.0
2015-12-04 15:35:00,187.85,187.88,187.68,187.76,7252.0,161.1745,161.2002,161.0286,161.0973,7252.0
2015-12-04 15:40:00,187.74,188.03,187.74,187.85,21233.0,161.0801,161.3289,161.0801,161.1745,21233.0
2015-12-04 15:45:00,187.84,187.87,187.68,187.75,10336.0,161.1659,161.1917,161.0286,161.0887,10336.0
2015-12-04 15:50:00,187.79,187.93,187.73,187.8,13502.0,161.123,161.2431,161.0715,161.1316,13502.0
2015-12-04 15:55:00,187.81,187.94,187.77,187.87,41595.0,161.1402,161.2517,161.1059,161.1917,41595.0
2015-12-07 09:30:00,187.97,188.27,187.86,188.09,13664.0,161.2775,161.5349,161.1831,161.3804,13664.0
2015-12-07 09:35:00,188.25,188.44,187.85,188.4,10564.0,161.5177,161.6807,161.1745,161.6464,10564.0
2015-12-07 09:40:00,188.41,188.41,187.71,187.84,11586.0,161.655,161.655,161.0544,161.1659,11586.0
2015-12-07 09:45:00,187.84,188.28,187.78,187.78,14569.0,161.1659,161.5434,161.1144,161.1144,14569.0
2015-12-07 09:50:00,187.77,187.77,187.31,187.49,6508.0,161.1059,161.1059,160.7112,160.8656,6508.0
2015-12-07 09:55:00,187.56,187.88,187.56,187.81,1310.0,160.9257,161.2002,160.9257,161.1402,1310.0
2015-12-07 10:00:00,187.9,187.98,187.39,187.54,5311.0,161.2174,161.286,160.7798,160.9085,5311.0
2015-12-07 10:05:00,187.55,187.88,187.55,187.64,2156.0,160.9171,161.2002,160.9171,160.9943,2156.0
2015-12-07 10:10:00,187.74,187.86,187.52,187.58,1600.0,161.0801,161.1831,160.8914,160.9428,1600.0
2015-12-07 10:15:00,187.57,187.77,187.56,187.77,2660.0,160.9343,161.1059,160.9257,161.1059,2660.0
2015-12-07 10:20:00,187.72,187.78,187.36,187.72,3276.0,161.063,161.1144,160.7541,161.063,3276.0
2015-12-07 10:25:00,187.76,187.78,187.38,187.52,3033.0,161.0973,161.1144,160.7712,160.8914,3033.0
2015-12-07 10:30:00,187.47,187.57,187.27,187.42,4219.0,160.8485,160.9343,160.6769,160.8056,4219.0
2015-12-07 10:35:00,187.39,187.5,187.3,187.46,3045.0,160.7798,160.8742,160.7026,160.8399,3045.0
2015-12-07 10:40:00,187.62,187.7,187.38,187.39,3846.0,160.9772,161.0458,160.7712,160.7798,3846.0
2015-12-07 10:45:00,187.38,187.38,186.92,187.0,10900.0,160.7712,160.7712,160.3766,160.4452,10900.0
2015-12-07 10:50:00,187.05,187.23,186.9,187.04,6348.0,160.4881,160.6425,160.3594,160.4795,6348.0
2015-12-07 10:55:00,186.98,187.31,186.89,187.31,4176.0,160.428,160.7112,160.3508,160.7112,4176.0
2015-12-07 11:00:00,187.21,187.37,187.1,187.22,6160.0,160.6254,160.7627,160.531,160.634,6160.0
2015-12-07 11:05:00,187.13,187.39,187.13,187.35,1747.0,160.5567,160.7798,160.5567,160.7455,1747.0
2015-12-07 11:10:00,187.32,187.32,187.17,187.22,2252.0,160.7198,160.7198,160.5911,160.634,2252.0
2015-12-07 11:15:00,187.17,187.2,187.0,187.08,2885.0,160.5911,160.6168,160.4452,160.5138,2885.0
2015-12-07 11:20:00,187.14,187.26,187.0,187.15,8057.0,160.5653,160.6683,160.4452,160.5739,8057.0
2015-12-07 11:25:00,187.11,187.11,186.85,186.9,1600.0,160.5396,160.5396,160.3165,160.3594,1600.0
2015-12-07 11:30:00,186.99,187.15,186.99,187.1,1329.0,160.4366,160.5739,160.4366,160.531,1329.0
2015-12-07 11:35:00,187.16,187.33,187.13,187.24,3908.0,160.5825,160.7283,160.5567,160.6511,3908.0
2015-12-07 11:40:00,187.28,187.57,187.28,187.56,6046.0,160.6854,160.9343,160.6854,160.9257,6046.0
2015-12-07 11:45:00,187.6,187.6,187.35,187.46,3873.0,160.96,160.96,160.7455,160.8399,3873.0
2015-12-07 11:50:00,187.46,187.93,187.46,187.92,4401.0,160.8399,161.2431,160.8399,161.2346,4401.0
2015-12-07 11:55:00,187.84,187.93,187.72,187.86,5019.0,161.1659,161.2431,161.063,161.1831,5019.0
2015-12-07 12:00:00,187.78,187.86,187.64,187.78,2460.0,161.1144,161.1831,160.9943,161.1144,2460.0
2015-12-07 12:05:00,187.73,187.73,187.47,187.49,1603.0,161.0715,161.0715,160.8485,160.8656,1603.0
2015-12-07 12:10:00,187.46,187.65,187.46,187.65,848.0,160.8399,161.0029,160.8399,161.0029,848.0
2015-12-07 12:15:00,187.67,187.92,187.66,187.76,3300.0,161.0201,161.2346,161.0115,161.0973,3300.0
2015-12-07 12:20:00,187.72,187.79,187.69,187.69,2403.0,161.063,161.123,161.0372,161.0372,2403.0
2015-12-07 12:25:00,187.65,187.81,187.62,187.68,9098.0,161.0029,161.1402,160.9772,161.0286,9098.0
2015-12-07 12:30:00,187.64,187.68,187.5,187.53,2028.0,160.9943,161.0286,160.8742,160.8999,2028.0
2015-12-07 12:35:00,187.48,187.48,187.34,187.35,2039.0,160.857,160.857,160.7369,160.7455,2039.0
2015-12-07 12:40:00,187.28,187.28,187.15,187.21,2751.0,160.6854,160.6854,160.5739,160.6254,2751.0
2015-12-07 12:45:00,187.19,187.24,187.06,187.06,5559.0,160.6082,160.6511,160.4967,160.4967,5559.0
2015-12-07 12:50:00,187.06,187.17,186.88,186.88,2299.0,160.4967,160.5911,160.3422,160.3422,2299.0
2015-12-07 12:55:00,186.88,187.01,186.77,186.95,3460.0,160.3422,160.4538,160.2479,160.4023,3460.0
2015-12-07 13:00:00,186.95,187.08,186.94,186.94,2881.0,160.4023,160.5138,160.3937,160.3937,2881.0
2015-12-07 13:05:00,186.88,187.63,186.88,187.62,4162.0,160.3422,160.9857,160.3422,160.9772,4162.0
2015-12-07 13:10:00,187.61,187.7,187.19,187.19,7336.0,160.9686,161.0458,160.6082,160.6082,7336.0
2015-12-07 13:15:00,187.18,187.72,187.18,187.67,8878.0,160.5996,161.063,160.5996,161.0201,8878.0
2015-12-07 13:20:00,187.6,187.6,187.44,187.53,2967.0,160.96,160.96,160.8227,160.8999,2967.0
2015-12-07 13:25:00,187.48,187.71,187.4,187.62,4167.0,160.857,161.0544,160.7884,160.9772,4167.0
2015-12-07 13:30:00,187.67,187.68,187.46,187.55,4869.0,161.0201,161.0286,160.8399,160.9171,4869.0
2015-12-07 13:35:00,187.57,187.66,187.54,187.56,2925.0,160.9343,161.0115,160.9085,160.9257,2925.0
2015-12-07 13:40:00,187.45,187.5,187.27,187.3,15593.0,160.8313,160.8742,160.6769,160.7026,15593.0
2015-12-07 13:45:00,187.28,187.38,187.27,187.34,6768.0,160.6854,160.7712,160.6769,160.7369,6768.0
2015-12-07 13:50:00,187.34,187.54,187.32,187.47,7265.0,160.7369,160.9085,160.7198,160.8485,7265.0
2015-12-07 13:55:00,187.48,187.79,187.4,187.79,4599.0,160.857,161.123,160.7884,161.123,4599.0
2015-12-07 14:00:00,187.77,188.05,187.77,188.05,3471.0,161.1059,161.3461,161.1059,161.3461,3471.0
2015-12-07 14:05:00,188.04,188.13,187.92,187.94,23502.0,161.3375,161.4147,161.2346,161.2517,23502.0
2015-12-07 14:10:00,187.89,187.98,187.74,187.75,5443.0,161.2088,161.286,161.0801,161.0887,5443.0
2015-12-07 14:15:00,187.77,187.8,187.57,187.65,4700.0,161.1059,161.1316,160.9343,161.0029,4700.0
2015-12-07 14:20:00,187.66,187.69,187.49,187.59,3303.0,161.0115,161.0372,160.8656,160.9514,3303.0
2015-12-07 14:25:00,187.63,187.99,187.6,187.89,3723.0,160.9857,161.2946,160.96,161.2088,3723.0
2015-12-07 14:30:00,188.05,188.1,187.57,187.57,4998.0,161.3461,161.389,160.9343,160.9343,4998.0
2015-12-07 14:35:00,187.6,187.84,187.6,187.79,3818.0,160.96,161.1659,160.96,161.123,3818.0
2015-12-07 14:40:00,187.74,187.76,187.48,187.48,2261.0,161.0801,161.0973,160.857,160.857,2261.0
2015-12-07 14:45:00,187.53,187.67,187.49,187.6,3100.0,160.8999,161.0201,160.8656,160.96,3100.0
2015-12-07 14:50:00,187.59,187.8,187.57,187.72,2323.0,160.9514,161.1316,160.9343,161.063,2323.0
2015-12-07 14:55:00,187.73,187.73,187.51,187.53,4948.0,161.0715,161.0715,160.8828,160.8999,4948.0
2015-12-07 15:00:00,187.5,187.62,187.43,187.55,7103.0,160.8742,160.9772,160.8141,160.9171,7103.0
2015-12-07 15:05:00,187.51,187.84,187.46,187.72,6241.0,160.8828,161.1659,160.8399,161.063,6241.0
2015-12-07 15:10:00,187.7,187.7,187.56,187.63,5067.0,161.0458,161.0458,160.9257,160.9857,5067.0
2015-12-07 15:15:00,187.59,187.82,187.52,187.77,6542.0,160.9514,161.1488,160.8914,161.1059,6542.0
2015-12-07 15:20:00,187.81,187.95,187.78,187.93,8081.0,161.1402,161.2603,161.1144,161.2431,8081.0
2015-12-07 15:25:00,187.95,187.97,187.81,187.97,3621.0,161.2603,161.2775,161.1402,161.2775,3621.0
2015-12-07 15:30:00,188.0,188.05,187.81,187.88,9421.0,161.3032,161.3461,161.1402,161.2002,9421.0
2015-12-07 15:35:00,187.91,187.97,187.78,187.9,8343.0,161.226,161.2775,161.1144,161.2174,8343.0
2015-12-07 15:40:00,187.87,188.03,187.82,188.03,11419.0,161.1917,161.3289,161.1488,161.3289,11419.0
2015-12-07 15:45:00,188.0,188.26,188.0,188.24,22230.0,161.3032,161.5263,161.3032,161.5091,22230.0
2015-12-07 15:50:00,188.26,188.29,188.08,188.25,20949.0,161.5263,161.552,161.3718,161.5177,20949.0
2015-12-07 15:55:00,188.25,188.27,187.95,188.0,44610.0,161.5177,161.5349,161.2603,161.3032,44610.0
2015-12-08 09:30:00,186.56,187.1,186.41,186.71,17895.0,160.0677,160.531,159.939,160.1964,17895.0
2015-12-08 09:35:00,186.87,186.92,186.0,186.45,9474.0,160.3337,160.3766,159.5872,159.9733,9474.0
2015-12-08 09:40:00,186.36,186.49,186.01,186.01,4337.0,159.8961,160.0076,159.5958,159.5958,4337.0
2015-12-08 09:45:00,186.04,186.49,185.96,186.46,8905.0,159.6215,160.0076,159.5529,159.9819,8905.0
2015-12-08 09:50:00,186.43,186.95,186.43,186.94,22243.0,159.9561,160.4023,159.9561,160.3937,22243.0
2015-12-08 09:55:00,186.94,187.13,186.89,186.96,10658.0,160.3937,160.5567,160.3508,160.4109,10658.0
2015-12-08 10:00:00,186.95,187.3,186.89,187.01,10562.0,160.4023,160.7026,160.3508,160.4538,10562.0
2015-12-08 10:05:00,186.93,187.09,186.78,186.92,9273.0,160.3851,160.5224,160.2564,160.3766,9273.0
2015-12-08 10:10:00,186.92,187.04,186.7,186.89,5550.0,160.3766,160.4795,160.1878,160.3508,5550.0
2015-12-08 10:15:00,186.88,186.94,186.62,186.7,10734.0,160.3422,160.3937,160.1192,160.1878,10734.0
2015-12-08 10:20:00,186.71,186.76,186.52,186.69,15343.0,160.1964,160.2393,160.0334,160.1792,15343.0
2015-12-08 10:25:00,186.66,186.82,186.46,186.46,16882.0,160.1535,160.2908,159.9819,159.9819,16882.0
2015-12-08 10:30:00,186.38,187.1,186.2,187.1,9977.0,159.9132,160.531,159.7588,160.531,9977.0
2015-12-08 10:35:00,187.08,187.24,186.99,186.99,4661.0,160.5138,160.6511,160.4366,160.4366,4661.0
2015-12-08 10:40:00,187.05,187.31,187.05,187.17,7115.0,160.4881,160.7112,160.4881,160.5911,7115.0
2015-12-08 10:45:00,187.34,187.34,187.03,187.17,5300.0,160.7369,160.7369,160.4709,160.5911,5300.0
2015-12-08 10:50:00,187.25,187.32,186.98,187.05,5857.0,160.6597,160.7198,160.428,160.4881,5857.0
2015-12-08 10:55:00,186.96,187.25,186.96,187.25,5809.0,160.4109,160.6597,160.4109,160.6597,5809.0
2015-12-08 11:00:00,187.31,187.93,187.3,187.93,9806.0,160.7112,161.2431,160.7026,161.2431,9806.0
2015-12-08 11:05:00,188.0,188.03,187.55,187.94,15302.0,161.3032,161.3289,160.9171,161.2517,15302.0
2015-12-08 11:10:00,187.99,188.0,187.48,187.55,6287.0,161.2946,161.3032,160.857,160.9171,6287.0
2015-12-08 11:15:00,187.57,187.78,187.47,187.78,6775.0,160.9343,161.1144,160.8485,161.1144,6775.0
2015-12-08 11:20:00,187.78,187.86,187.37,187.38,12000.0,161.1144,161.1831,160.7627,160.7712,12000.0
2015-12-08 11:25:00,187.39,187.39,187.18,187.18,5885.0,160.7798,160.7798,160.5996,160.5996,5885.0
2015-12-08 11:30:00,187.11,187.19,186.79,186.79,4452.0,160.5396,160.6082,160.265,160.265,4452.0
2015-12-08 11:35:00,186.81,187.08,186.77,186.99,14348.0,160.2822,160.5138,160.2479,160.4366,14348.0
2015-12-08 11:40:00,186.92,187.17,186.92,187.14,9684.0,160.3766,160.5911,160.3766,160.5653,9684.0
2015-12-08 11:45:00,187.2,187.27,187.09,187.09,5629.0,160.6168,160.6769,160.5224,160.5224,5629.0
2015-12-08 11:50:00,187.13,187.37,187.02,187.33,14317.0,160.5567,160.7627,160.4624,160.7283,14317.0
2015-12-08 11:55:00,187.24,187.38,187.15,187.17,3246.0,160.6511,160.7712,160.5739,160.5911,3246.0
2015-12-08 12:00:00,187.14,187.23,186.95,186.98,7800.0,160.5653,160.6425,160.4023,160.428,7800.0
2015-12-08 12:05:00,186.95,187.18,186.87,187.17,7783.0,160.4023,160.5996,160.3337,160.5911,7783.0
2015-12-08 12:10:00,187.11,187.34,186.98,187.01,4224.0,160.5396,160.7369,160.428,160.4538,4224.0
2015-12-08 12:15:00,186.9,187.05,186.86,187.05,13511.0,160.3594,160.4881,160.3251,160.4881,13511.0
2015-12-08 12:20:00,187.04,187.13,186.98,187.0,4601.0,160.4795,160.5567,160.428,160.4452,4601.0
2015-12-08 12:25:00,187.0,187.12,186.94,187.04,4140.0,160.4452,160.5482,160.3937,160.4795,4140.0
2015-12-08 12:30:00,186.99,186.99,186.8,186.85,3468.0,160.4366,160.4366,160.2736,160.3165,3468.0
2015-12-08 12:35:00,186.85,187.09,186.83,187.09,4653.0,160.3165,160.5224,160.2993,160.5224,4653.0
2015-12-08 12:40:00,187.1,187.29,187.06,187.29,7802.0,160.531,160.694,160.4967,160.694,7802.0
2015-12-08 12:45:00,187.32,187.32,187.05,187.09,2850.0,160.7198,160.7198,160.4881,160.5224,2850.0
2015-12-08 12:50:00,187.12,187.68,187.1,187.64,33826.0,160.5482,161.0286,160.531,160.9943,33826.0
2015-12-08 12:55:00,187.61,187.81,187.55,187.71,7200.0,160.9686,161.1402,160.9171,161.0544,7200.0
2015-12-08 13:00:00,187.68,187.85,187.59,187.82,9518.0,161.0286,161.1745,160.9514,161.1488,9518.0
2015-12-08 13:05:00,187.82,187.86,187.68,187.83,3250.0,161.1488,161.1831,161.0286,161.1573,3250.0
2015-12-08 13:10:00,187.82,188.0,187.82,187.99,8446.0,161.1488,161.3032,161.1488,161.2946,8446.0
2015-12-08 13:15:00,187.96,188.01,187.87,187.94,6907.0,161.2689,161.3118,161.1917,161.2517,6907.0
2015-12-08 13:20:00,187.92,187.98,187.8,187.8,4800.0,161.2346,161.286,161.1316,161.1316,4800.0
2015-12-08 13:25:00,187.78,188.01,187.78,187.93,7920.0,161.1144,161.3118,161.1144,161.2431,7920.0
2015-12-08 13:30:00,188.0,188.05,187.91,187.97,15901.0,161.3032,161.3461,161.226,161.2775,15901.0
2015-12-08 13:35:00,188.0,188.03,187.92,187.97,13943.0,161.3032,161.3289,161.2346,161.2775,13943.0
2015-12-08 13:40:00,187.95,188.04,187.93,188.02,15532.0,161.2603,161.3375,161.2431,161.3204,15532.0
2015-12-08 13:45:00,188.0,188.17,187.97,188.0,16268.0,161.3032,161.4491,161.2775,161.3032,16268.0
2015-12-08 13:50:00,188.0,188.29,187.95,188.29,15926.0,161.3032,161.552,161.2603,161.552,15926.0
2015-12-08 13:55:00,188.32,188.41,188.22,188.38,6636.0,161.5778,161.655,161.492,161.6292,6636.0
2015-12-08 14:00:00,188.35,188.69,188.35,188.69,6724.0,161.6035,161.8952,161.6035,161.8952,6724.0
2015-12-08 14:05:00,188.7,188.92,188.65,188.92,4769.0,161.9038,162.0925,161.8609,162.0925,4769.0
2015-12-08 14:10:00,188.82,188.82,188.64,188.65,6432.0,162.0067,162.0067,161.8523,161.8609,6432.0
2015-12-08 14:15:00,188.61,188.75,188.59,188.72,4416.0,161.8266,161.9467,161.8094,161.9209,4416.0
2015-12-08 14:20:00,188.63,188.67,188.42,188.42,5298.0,161.8437,161.878,161.6636,161.6636,5298.0
2015-12-08 14:25:00,188.45,188.53,188.31,188.43,8121.0,161.6893,161.7579,161.5692,161.6721,8121.0
2015-12-08 14:30:00,188.43,188.43,188.06,188.06,7507.0,161.6721,161.6721,161.3547,161.3547,7507.0
2015-12-08 14:35:00,188.11,188.19,188.06,188.06,9329.0,161.3976,161.4662,161.3547,161.3547,9329.0
2015-12-08 14:40:00,188.06,188.14,187.98,188.02,12168.0,161.3547,161.4233,161.286,161.3204,12168.0
2015-12-08 14:45:00,188.03,188.17,188.0,188.04,11132.0,161.3289,161.4491,161.3032,161.3375,11132.0
2015-12-08 14:50:00,188.08,188.16,188.08,188.11,13529.0,161.3718,161.4405,161.3718,161.3976,13529.0
2015-12-08 14:55:00,188.1,188.1,187.77,187.84,8825.0,161.389,161.389,161.1059,161.1659,8825.0
2015-12-08 15:00:00,187.82,188.14,187.56,188.01,19547.0,161.1488,161.4233,160.9257,161.3118,19547.0
2015-12-08 15:05:00,188.03,188.32,188.03,188.28,10923.0,161.3289,161.5778,161.3289,161.5434,10923.0
2015-12-08 15:10:00,188.35,188.35,187.86,187.86,14486.0,161.6035,161.6035,161.1831,161.1831,14486.0
2015-12-08 15:15:00,187.84,187.93,187.71,187.77,8000.0,161.1659,161.2431,161.0544,161.1059,8000.0
2015-12-08 15:20:00,187.75,188.06,187.65,187.92,8823.0,161.0887,161.3547,161.0029,161.2346,8823.0
2015-12-08 15:25:00,187.91,187.93,187.6,187.75,6987.0,161.226,161.2431,160.96,161.0887,6987.0
2015-12-08 15:30:00,187.68,188.06,187.58,188.02,17272.0,161.0286,161.3547,160.9428,161.3204,17272.0
2015-12-08 15:35:00,188.0,188.02,187.88,188.0,17603.0,161.3032,161.3204,161.2002,161.3032,17603.0
2015-12-08 15:40:00,187.96,188.01,187.78,188.0,13834.0,161.2689,161.3118,161.1144,161.3032,13834.0
2015-12-08 15:45:00,188.02,188.22,187.87,188.21,25959.0,161.3204,161.492,161.1917,161.4834,25959.0
2015-12-08 15:50:00,188.21,188.34,188.14,188.23,23542.0,161.4834,161.5949,161.4233,161.5005,23542.0
2015-12-08 15:55:00,188.25,188.29,187.95,188.0,58595.0,161.5177,161.552,161.2603,161.3032,58595.0
2015-12-09 09:30:00,187.16,187.49,186.2,187.35,20024.0,160.5825,160.8656,159.7588,160.7455,20024.0
2015-12-09 09:35:00,187.31,187.61,186.99,187.43,10625.0,160.7112,160.9686,160.4366,160.8141,10625.0
2015-12-09 09:40:00,187.31,188.0,187.31,187.7,4477.0,160.7112,161.3032,160.7112,161.0458,4477.0
2015-12-09 09:45:00,187.69,188.2,187.69,188.09,6523.0,161.0372,161.4748,161.0372,161.3804,6523.0
2015-12-09 09:50:00,188.17,188.17,187.82,187.82,14691.0,161.4491,161.4491,161.1488,161.1488,14691.0
2015-12-09 09:55:00,187.94,188.0,187.62,187.63,6740.0,161.2517,161.3032,160.9772,160.9857,6740.0
2015-12-09 10:00:00,187.42,187.85,187.26,187.85,6667.0,160.8056,161.1745,160.6683,161.1745,6667.0
2015-12-09 10:05:00,187.8,188.44,187.8,187.88,37905.0,161.1316,161.6807,161.1316,161.2002,37905.0
2015-12-09 10:10:00,187.92,188.57,187.91,188.21,15829.0,161.2346,161.7922,161.226,161.4834,15829.0
2015-12-09 10:15:00,188.25,188.34,187.92,188.0,17210.0,161.5177,161.5949,161.2346,161.3032,17210.0
2015-12-09 10:20:00,188.02,188.09,187.51,187.51,8855.0,161.3204,161.3804,160.8828,160.8828,8855.0
2015-12-09 10:25:00,187.55,187.82,187.55,187.63,4419.0,160.9171,161.1488,160.9171,160.9857,4419.0
2015-12-09 10:30:00,187.61,188.15,187.61,188.04,9683.0,160.9686,161.4319,160.9686,161.3375,9683.0
2015-12-09 10:35:00,188.05,188.15,187.91,188.02,8819.0,161.3461,161.4319,161.226,161.3204,8819.0
2015-12-09 10:40:00,188.01,188.13,187.97,188.07,11540.0,161.3118,161.4147,161.2775,161.3633,11540.0
2015-12-09 10:45:00,188.09,188.09,187.9,187.9,5337.0,161.3804,161.3804,161.2174,161.2174,5337.0
2015-12-09 10:50:00,187.93,188.05,187.87,188.0,7330.0,161.2431,161.3461,161.1917,161.3032,7330.0
2015-12-09 10:55:00,188.0,188.13,187.91,188.0,6934.0,161.3032,161.4147,161.226,161.3032,6934.0
2015-12-09 11:00:00,188.0,188.01,187.74,187.9,11983.0,161.3032,161.3118,161.0801,161.2174,11983.0
2015-12-09 11:05:00,187.89,188.07,187.81,187.83,6981.0,161.2088,161.3633,161.1402,161.1573,6981.0
2015-12-09 11:10:00,187.8,188.0,187.77,187.96,5007.0,161.1316,161.3032,161.1059,161.2689,5007.0
2015-12-09 11:15:00,188.0,188.0,187.49,187.62,5660.0,161.3032,161.3032,160.8656,160.9772,5660.0
2015-12-09 11:20:00,187.57,187.61,187.28,187.28,4734.0,160.9343,160.9686,160.6854,160.6854,4734.0
2015-12-09 11:25:00,187.24,187.28,187.15,187.28,6825.0,160.6511,160.6854,160.5739,160.6854,6825.0
2015-12-09 11:30:00,187.3,187.3,187.09,187.15,3751.0,160.7026,160.7026,160.5224,160.5739,3751.0
2015-12-09 11:35:00,187.04,187.18,187.04,187.1,13224.0,160.4795,160.5996,160.4795,160.531,13224.0
2015-12-09 11:40:00,187.23,187.23,186.54,186.62,6001.0,160.6425,160.6425,160.0505,160.1192,6001.0
2015-12-09 11:45:00,186.56,186.57,186.33,186.41,11209.0,160.0677,160.0763,159.8703,159.939,11209.0
2015-12-09 11:50:00,186.5,186.77,186.49,186.68,38303.0,160.0162,160.2479,160.0076,160.1706,38303.0
2015-12-09 11:55:00,186.69,186.74,186.49,186.72,7371.0,160.1792,160.2221,160.0076,160.205,7371.0
2015-12-09 12:00:00,186.72,186.93,186.48,186.6,7412.0,160.205,160.3851,159.999,160.102,7412.0
2015-12-09 12:05:00,186.56,186.89,186.56,186.89,5705.0,160.0677,160.3508,160.0677,160.3508,5705.0
2015-12-09 12:10:00,186.87,186.98,186.55,186.66,6907.0,160.3337,160.428,160.0591,160.1535,6907.0
2015-12-09 12:15:00,186.61,186.89,186.22,186.38,6668.0,160.1106,160.3508,159.776,159.9132,6668.0
2015-12-09 12:20:00,186.33,186.41,186.0,186.21,12745.0,159.8703,159.939,159.5872,159.7674,12745.0
2015-12-09 12:25:00,186.21,186.21,185.78,186.0,7486.0,159.7674,159.7674,159.3984,159.5872,7486.0
2015-12-09 12:30:00,185.99,185.99,185.69,185.69,2000.0,159.5786,159.5786,159.3212,159.3212,2000.0
2015-12-09 12:35:00,185.73,185.73,185.44,185.48,23840.0,159.3555,159.3555,159.1067,159.141,23840.0
2015-12-09 12:40:00,185.48,185.5,185.08,185.5,15622.0,159.141,159.1582,158.7978,159.1582,15622.0
2015-12-09 12:45:00,185.51,185.95,185.46,185.95,8168.0,159.1668,159.5443,159.1239,159.5443,8168.0
2015-12-09 12:50:00,185.95,186.09,185.9,185.99,32478.0,159.5443,159.6644,159.5014,159.5786,32478.0
2015-12-09 12:55:00,186.0,186.03,185.8,185.94,11990.0,159.5872,159.6129,159.4156,159.5357,11990.0
2015-12-09 13:00:00,185.84,186.35,185.76,186.17,8498.0,159.4499,159.8875,159.3813,159.7331,8498.0
2015-12-09 13:05:00,186.11,186.36,185.89,186.33,37833.0,159.6816,159.8961,159.4928,159.8703,37833.0
2015-12-09 13:10:00,186.29,186.45,186.0,186.45,5149.0,159.836,159.9733,159.5872,159.9733,5149.0
2015-12-09 13:15:00,186.38,186.65,186.12,186.28,10606.0,159.9132,160.1449,159.6902,159.8274,10606.0
2015-12-09 13:20:00,186.28,186.66,186.25,186.58,8119.0,159.8274,160.1535,159.8017,160.0848,8119.0
2015-12-09 13:25:00,186.56,186.7,186.33,186.56,8906.0,160.0677,160.1878,159.8703,160.0677,8906.0
2015-12-09 13:30:00,186.52,186.73,186.3,186.73,11315.0,160.0334,160.2135,159.8446,160.2135,11315.0
2015-12-09 13:35:00,186.69,186.71,186.37,186.51,7866.0,160.1792,160.1964,159.9047,160.0248,7866.0
2015-12-09 13:40:00,186.47,186.69,186.29,186.47,11024.0,159.9905,160.1792,159.836,159.9905,11024.0
2015-12-09 13:45:00,186.41,186.72,186.41,186.58,3700.0,159.939,160.205,159.939,160.0848,3700.0
2015-12-09 13:50:00,186.72,186.99,186.66,186.89,3493.0,160.205,160.4366,160.1535,160.3508,3493.0
2015-12-09 13:55:00,186.84,186.89,186.62,186.75,18157.0,160.3079,160.3508,160.1192,160.2307,18157.0
2015-12-09 14:00:00,186.79,186.84,186.59,186.67,6250.0,160.265,160.3079,160.0934,160.1621,6250.0
2015-12-09 14:05:00,186.64,186.7,186.36,186.36,5656.0,160.1363,160.1878,159.8961,159.8961,5656.0
2015-12-09 14:10:00,186.38,186.67,186.38,186.56,14583.0,159.9132,160.1621,159.9132,160.0677,14583.0
2015-12-09 14:15:00,186.6,186.61,186.38,186.49,5178.0,160.102,160.1106,159.9132,160.0076,5178.0
2015-12-09 14:20:00,186.43,186.43,186.2,186.33,7082.0,159.9561,159.9561,159.7588,159.8703,7082.0
2015-12-09 14:25:00,186.37,186.37,186.06,186.22,12105.0,159.9047,159.9047,159.6387,159.776,12105.0
2015-12-09 14:30:00,186.14,186.35,186.12,186.15,23631.0,159.7073,159.8875,159.6902,159.7159,23631.0
2015-12-09 14:35:00,186.06,186.25,186.06,186.19,4202.0,159.6387,159.8017,159.6387,159.7502,4202.0
2015-12-09 14:40:00,186.13,186.18,185.99,186.17,12352.0,159.6987,159.7416,159.5786,159.7331,12352.0
2015-12-09 14:45:00,186.19,186.21,186.08,186.11,13181.0,159.7502,159.7674,159.6558,159.6816,13181.0
2015-12-09 14:50:00,186.12,186.28,186.05,186.24,14494.0,159.6902,159.8274,159.6301,159.7931,14494.0
2015-12-09 14:55:00,186.22,186.24,185.95,185.95,8100.0,159.776,159.7931,159.5443,159.5443,8100.0
2015-12-09 15:00:00,186.0,186.36,185.94,186.33,17440.0,159.5872,159.8961,159.5357,159.8703,17440.0
2015-12-09 15:05:00,186.3,186.3,186.01,186.18,8549.0,159.8446,159.8446,159.5958,159.7416,8549.0
2015-12-09 15:10:00,186.16,186.25,186.05,186.06,7363.0,159.7245,159.8017,159.6301,159.6387,7363.0
2015-12-09 15:15:00,186.06,186.1,185.95,186.07,18253.0,159.6387,159.673,159.5443,159.6473,18253.0
2015-12-09 15:20:00,186.1,186.56,186.06,186.45,8234.0,159.673,160.0677,159.6387,159.9733,8234.0
2015-12-09 15:25:00,186.44,186.53,186.24,186.25,5982.0,159.9647,160.0419,159.7931,159.8017,5982.0
2015-12-09 15:30:00,186.33,186.77,186.23,186.62,10882.0,159.8703,160.2479,159.7845,160.1192,10882.0
2015-12-09 15:35:00,186.66,186.88,186.44,186.45,8604.0,160.1535,160.3422,159.9647,159.9733,8604.0
2015-12-09 15:40:00,186.49,186.59,186.35,186.4,14761.0,160.0076,160.0934,159.8875,159.9304,14761.0
2015-12-09 15:45:00,186.33,186.41,186.17,186.22,18612.0,159.8703,159.939,159.7331,159.776,18612.0
2015-12-09 15:50:00,186.24,186.57,186.23,186.55,56150.0,159.7931,160.0763,159.7845,160.0591,56150.0
2015-12-09 15:55:00,186.52,186.69,186.45,186.6,91639.0,160.0334,160.1792,159.9733,160.102,91639.0
2015-12-10 09:30:00,186.73,187.72,186.73,187.41,8958.0,160.2135,161.063,160.2135,160.797,8958.0
2015-12-10 09:35:00,187.17,187.53,186.68,187.29,12673.0,160.5911,160.8999,160.1706,160.694,12673.0
2015-12-10 09:40:00,187.27,187.61,187.23,187.28,7890.0,160.6769,160.9686,160.6425,160.6854,7890.0
2015-12-10 09:45:00,187.36,187.73,187.19,187.26,23180.0,160.7541,161.0715,160.6082,160.6683,23180.0
2015-12-10 09:50:00,187.2,187.43,186.89,187.15,10500.0,160.6168,160.8141,160.3508,160.5739,10500.0
2015-12-10 09:55:00,187.11,187.17,186.73,187.0,25500.0,160.5396,160.5911,160.2135,160.4452,25500.0
2015-12-10 10:00:00,187.07,187.28,186.96,187.07,38719.0,160.5053,160.6854,160.4109,160.5053,38719.0
2015-12-10 10:05:00,187.04,187.35,187.04,187.26,11618.0,160.4795,160.7455,160.4795,160.6683,11618.0
2015-12-10 10:10:00,187.26,187.52,187.02,187.02,10222.0,160.6683,160.8914,160.4624,160.4624,10222.0
2015-12-10 10:15:00,186.98,187.26,186.94,187.13,18051.0,160.428,160.6683,160.3937,160.5567,18051.0
2015-12-10 10:20:00,187.13,187.43,187.13,187.4,9864.0,160.5567,160.8141,160.5567,160.7884,9864.0
2015-12-10 10:25:00,187.51,187.52,187.11,187.21,15945.0,160.8828,160.8914,160.5396,160.6254,15945.0
2015-12-10 10:30:00,187.28,187.36,186.97,186.99,11407.0,160.6854,160.7541,160.4195,160.4366,11407.0
2015-12-10 10:35:00,187.1,187.56,187.09,187.56,7004.0,160.531,160.9257,160.5224,160.9257,7004.0
2015-12-10 10:40:00,187.64,188.23,187.64,188.19,11751.0,160.9943,161.5005,160.9943,161.4662,11751.0
2015-12-10 10:45:00,188.2,188.23,187.98,188.03,11388.0,161.4748,161.5005,161.286,161.3289,11388.0
2015-12-10 10:50:00,188.1,188.1,187.81,187.87,4310.0,161.389,161.389,161.1402,161.1917,4310.0
2015-12-10 10:55:00,187.81,187.9,187.55,187.6,8479.0,161.1402,161.2174,160.9171,160.96,8479.0
2015-12-10 11:00:00,187.55,187.76,187.4,187.67,5397.0,160.9171,161.0973,160.7884,161.0201,5397.0
2015-12-10 11:05:00,187.7,187.74,187.55,187.57,4604.0,161.0458,161.0801,160.9171,160.9343,4604.0
2015-12-10 11:10:00,187.51,187.62,187.37,187.37,12022.0,160.8828,160.9772,160.7627,160.7627,12022.0
2015-12-10 11:15:00,187.42,187.58,187.42,187.44,12427.0,160.8056,160.9428,160.8056,160.8227,12427.0
2015-12-10 11:20:00,187.47,187.66,187.43,187.54,5004.0,160.8485,161.0115,160.8141,160.9085,5004.0
2015-12-10 11:25:00,187.54,187.74,187.54,187.6,6355.0,160.9085,161.0801,160.9085,160.96,6355.0
2015-12-10 11:30:00,187.59,187.73,187.33,187.33,3885.0,160.9514,161.0715,160.7283,160.7283,3885.0
2015-12-10 11:35:00,187.28,187.41,187.26,187.33,3600.0,160.6854,160.797,160.6683,160.7283,3600.0
2015-12-10 11:40:00,187.45,187.45,187.12,187.15,5764.0,160.8313,160.8313,160.5482,160.5739,5764.0
2015-12-10 11:45:00,187.05,187.42,187.05,187.42,3732.0,160.4881,160.8056,160.4881,160.8056,3732.0
2015-12-10 11:50:00,187.45,187.57,187.38,187.57,25171.0,160.8313,160.9343,160.7712,160.9343,25171.0
2015-12-10 11:55:00,187.56,187.67,187.38,187.38,14926.0,160.9257,161.0201,160.7712,160.7712,14926.0
2015-12-10 12:00:00,187.39,187.48,187.24,187.48,2419.0,160.7798,160.857,160.6511,160.857,2419.0
2015-12-10 12:05:00,187.46,187.61,187.32,187.35,3604.0,160.8399,160.9686,160.7198,160.7455,3604.0
2015-12-10 12:10:00,187.16,187.16,186.92,186.94,15021.0,160.5825,160.5825,160.3766,160.3937,15021.0
2015-12-10 12:15:00,186.88,186.93,186.76,186.76,4550.0,160.3422,160.3851,160.2393,160.2393,4550.0
2015-12-10 12:20:00,186.71,187.06,186.7,186.94,3730.0,160.1964,160.4967,160.1878,160.3937,3730.0
2015-12-10 12:25:00,186.99,187.14,186.98,187.08,2644.0,160.4366,160.5653,160.428,160.5138,2644.0
2015-12-10 12:30:00,187.11,187.11,186.98,187.02,3793.0,160.5396,160.5396,160.428,160.4624,3793.0
2015-12-10 12:35:00,187.02,187.32,187.01,187.07,9786.0,160.4624,160.7198,160.4538,160.5053,9786.0
2015-12-10 12:40:00,187.11,187.4,187.1,187.38,3283.0,160.5396,160.7884,160.531,160.7712,3283.0
2015-12-10 12:45:00,187.35,187.53,187.18,187.44,4601.0,160.7455,160.8999,160.5996,160.8227,4601.0
2015-12-10 12:50:00,187.52,187.72,187.4,187.72,3235.0,160.8914,161.063,160.7884,161.063,3235.0
2015-12-10 12:55:00,187.66,187.81,187.61,187.64,5796.0,161.0115,161.1402,160.9686,160.9943,5796.0
2015-12-10 13:00:00,187.65,187.79,187.52,187.72,2359.0,161.0029,161.123,160.8914,161.063,2359.0
2015-12-10 13:05:00,187.51,187.54,187.39,187.52,2900.0,160.8828,160.9085,160.7798,160.8914,2900.0
2015-12-10 13:10:00,187.51,187.59,187.35,187.59,2625.0,160.8828,160.9514,160.7455,160.9514,2625.0
2015-12-10 13:15:00,187.54,187.61,187.45,187.58,3700.0,160.9085,160.9686,160.8313,160.9428,3700.0
2015-12-10 13:20:00,187.58,187.82,187.52,187.56,2607.0,160.9428,161.1488,160.8914,160.9257,2607.0
2015-12-10 13:25:00,187.56,187.67,187.39,187.55,6575.0,160.9257,161.0201,160.7798,160.9171,6575.0
2015-12-10 13:30:00,187.51,187.76,187.51,187.59,1700.0,160.8828,161.0973,160.8828,160.9514,1700.0
2015-12-10 13:35:00,187.61,187.74,187.61,187.74,1802.0,160.9686,161.0801,160.9686,161.0801,1802.0
2015-12-10 13:40:00,187.71,187.71,187.47,187.58,5596.0,161.0544,161.0544,160.8485,160.9428,5596.0
2015-12-10 13:45:00,187.49,187.7,187.47,187.68,3343.0,160.8656,161.0458,160.8485,161.0286,3343.0
2015-12-10 13:50:00,187.65,187.71,187.51,187.51,2616.0,161.0029,161.0544,160.8828,160.8828,2616.0
2015-12-10 13:55:00,187.65,187.71,187.49,187.52,3125.0,161.0029,161.0544,160.8656,160.8914,3125.0
2015-12-10 14:00:00,187.45,187.61,187.45,187.61,2702.0,160.8313,160.9686,160.8313,160.9686,2702.0
2015-12-10 14:05:00,187.55,187.68,187.52,187.68,14652.0,160.9171,161.0286,160.8914,161.0286,14652.0
2015-12-10 14:10:00,187.69,187.71,187.39,187.39,14213.0,161.0372,161.0544,160.7798,160.7798,14213.0
2015-12-10 14:15:00,187.39,187.59,187.38,187.52,6469.0,160.7798,160.9514,160.7712,160.8914,6469.0
2015-12-10 14:20:00,187.54,187.64,187.48,187.48,4950.0,160.9085,160.9943,160.857,160.857,4950.0
2015-12-10 14:25:00,187.49,187.88,187.49,187.83,8234.0,160.8656,161.2002,160.8656,161.1573,8234.0
2015-12-10 14:30:00,187.88,187.95,187.81,187.81,12178.0,161.2002,161.2603,161.1402,161.1402,12178.0
2015-12-10 14:35:00,187.75,187.97,187.75,187.91,8042.0,161.0887,161.2775,161.0887,161.226,8042.0
2015-12-10 14:40:00,187.95,188.24,187.93,188.15,7057.0,161.2603,161.5091,161.2431,161.4319,7057.0
2015-12-10 14:45:00,188.08,188.14,187.91,187.91,3241.0,161.3718,161.4233,161.226,161.226,3241.0
2015-12-10 14:50:00,187.98,187.99,187.56,187.57,4400.0,161.286,161.2946,160.9257,160.9343,4400.0
2015-12-10 14:55:00,187.56,187.56,187.37,187.5,5237.0,160.9257,160.9257,160.7627,160.8742,5237.0
2015-12-10 15:00:00,187.54,187.58,187.24,187.24,5856.0,160.9085,160.9428,160.6511,160.6511,5856.0
2015-12-10 15:05:00,187.28,187.31,187.18,187.26,10296.0,160.6854,160.7112,160.5996,160.6683,10296.0
2015-12-10 15:10:00,187.31,187.31,187.16,187.19,16293.0,160.7112,160.7112,160.5825,160.6082,16293.0
2015-12-10 15:15:00,187.18,187.42,187.0,187.0,13373.0,160.5996,160.8056,160.4452,160.4452,13373.0
2015-12-10 15:20:00,187.05,187.23,186.86,187.17,34890.0,160.4881,160.6425,160.3251,160.5911,34890.0
2015-12-10 15:25:00,186.97,187.41,186.83,187.4,24536.0,160.4195,160.797,160.2993,160.7884,24536.0
2015-12-10 15:30:00,187.37,187.38,187.1,187.3,19814.0,160.7627,160.7712,160.531,160.7026,19814.0
2015-12-10 15:35:00,187.3,187.42,187.14,187.3,17651.0,160.7026,160.8056,160.5653,160.7026,17651.0
2015-12-10 15:40:00,187.33,187.59,187.3,187.33,13761.0,160.7283,160.9514,160.7026,160.7283,13761.0
2015-12-10 15:45:00,187.34,187.54,187.29,187.4,30862.0,160.7369,160.9085,160.694,160.7884,30862.0
2015-12-10 15:50:00,187.38,187.38,187.14,187.18,29825.0,160.7712,160.7712,160.5653,160.5996,29825.0
2015-12-10 15:55:00,187.2,187.61,187.11,187.42,168038.0,160.6168,160.9686,160.5396,160.8056,168038.0
2015-12-11 09:30:00,185.6,186.61,185.51,186.4,16226.0,159.244,160.1106,159.1668,159.9304,16226.0
2015-12-11 09:35:00,186.45,186.45,185.31,185.63,7153.0,159.9733,159.9733,158.9952,159.2697,7153.0
2015-12-11 09:40:00,185.68,186.55,185.33,186.55,36619.0,159.3126,160.0591,159.0123,160.0591,36619.0
2015-12-11 09:45:00,186.37,186.59,185.45,185.45,14209.0,159.9047,160.0934,159.1153,159.1153,14209.0
2015-12-11 09:50:00,185.45,185.73,185.06,185.73,6151.0,159.1153,159.3555,158.7807,159.3555,6151.0
2015-12-11 09:55:00,185.55,185.75,185.54,185.75,5081.0,159.2011,159.3727,159.1925,159.3727,5081.0
2015-12-11 10:00:00,185.71,186.27,185.51,186.27,6462.0,159.3384,159.8189,159.1668,159.8189,6462.0
2015-12-11 10:05:00,186.21,186.49,186.09,186.09,6499.0,159.7674,160.0076,159.6644,159.6644,6499.0
2015-12-11 10:10:00,186.11,186.52,186.06,186.23,6401.0,159.6816,160.0334,159.6387,159.7845,6401.0
2015-12-11 10:15:00,186.54,186.73,186.3,186.53,4460.0,160.0505,160.2135,159.8446,160.0419,4460.0
2015-12-11 10:20:00,186.52,186.75,186.46,186.58,13371.0,160.0334,160.2307,159.9819,160.0848,13371.0
2015-12-11 10:25:00,186.61,186.87,186.46,186.73,8951.0,160.1106,160.3337,159.9819,160.2135,8951.0
2015-12-11 10:30:00,186.82,187.11,186.66,186.75,12964.0,160.2908,160.5396,160.1535,160.2307,12964.0
2015-12-11 10:35:00,186.57,186.74,186.5,186.58,14680.0,160.0763,160.2221,160.0162,160.0848,14680.0
2015-12-11 10:40:00,186.49,186.66,186.34,186.34,6811.0,160.0076,160.1535,159.8789,159.8789,6811.0
2015-12-11 10:45:00,186.29,186.66,186.17,186.4,13820.0,159.836,160.1535,159.7331,159.9304,13820.0
2015-12-11 10:50:00,186.34,186.62,186.25,186.42,13178.0,159.8789,160.1192,159.8017,159.9476,13178.0
2015-12-11 10:55:00,186.54,186.57,186.27,186.46,13245.0,160.0505,160.0763,159.8189,159.9819,13245.0
2015-12-11 11:00:00,186.39,186.54,186.21,186.31,15628.0,159.9218,160.0505,159.7674,159.8532,15628.0
2015-12-11 11:05:00,186.29,186.91,186.29,186.75,15560.0,159.836,160.368,159.836,160.2307,15560.0
2015-12-11 11:10:00,186.62,186.81,186.35,186.69,8451.0,160.1192,160.2822,159.8875,160.1792,8451.0
2015-12-11 11:15:00,186.61,186.89,186.6,186.75,7806.0,160.1106,160.3508,160.102,160.2307,7806.0
2015-12-11 11:20:00,186.8,186.93,186.61,186.62,2598.0,160.2736,160.3851,160.1106,160.1192,2598.0
2015-12-11 11:25:00,186.68,186.68,186.42,186.52,4700.0,160.1706,160.1706,159.9476,160.0334,4700.0
2015-12-11 11:30:00,186.46,186.56,186.12,186.13,6225.0,159.9819,160.0677,159.6902,159.6987,6225.0
2015-12-11 11:35:00,186.18,186.3,186.0,186.05,5059.0,159.7416,159.8446,159.5872,159.6301,5059.0
2015-12-11 11:40:00,186.16,186.42,186.16,186.42,4016.0,159.7245,159.9476,159.7245,159.9476,4016.0
2015-12-11 11:45:00,186.35,186.44,186.25,186.34,4685.0,159.8875,159.9647,159.8017,159.8789,4685.0
2015-12-11 11:50:00,186.33,186.33,186.0,186.19,5345.0,159.8703,159.8703,159.5872,159.7502,5345.0
2015-12-11 11:55:00,186.13,186.22,185.92,185.99,19134.0,159.6987,159.776,159.5186,159.5786,19134.0
2015-12-11 12:00:00,186.03,186.15,185.93,186.12,9092.0,159.6129,159.7159,159.5271,159.6902,9092.0
2015-12-11 12:05:00,186.18,186.18,185.84,185.84,5530.0,159.7416,159.7416,159.4499,159.4499,5530.0
2015-12-11 12:10:00,185.91,185.99,185.8,185.82,12108.0,159.51,159.5786,159.4156,159.4328,12108.0
2015-12-11 12:15:00,185.83,185.88,185.39,185.55,13201.0,159.4413,159.4842,159.0638,159.2011,13201.0
2015-12-11 12:20:00,185.61,185.8,185.45,185.49,6336.0,159.2526,159.4156,159.1153,159.1496,6336.0
2015-12-11 12:25:00,185.54,185.69,185.44,185.69,6701.0,159.1925,159.3212,159.1067,159.3212,6701.0
2015-12-11 12:30:00,185.64,185.89,185.51,185.89,4298.0,159.2783,159.4928,159.1668,159.4928,4298.0
2015-12-11 12:35:00,185.9,186.01,185.85,185.95,10285.0,159.5014,159.5958,159.4585,159.5443,10285.0
2015-12-11 12:40:00,185.92,185.98,185.78,185.92,7479.0,159.5186,159.57,159.3984,159.5186,7479.0
2015-12-11 12:45:00,185.91,186.02,185.77,185.83,7301.0,159.51,159.6044,159.3899,159.4413,7301.0
2015-12-11 12:50:00,185.84,185.88,185.58,185.77,6746.0,159.4499,159.4842,159.2268,159.3899,6746.0
2015-12-11 12:55:00,185.78,185.99,185.78,185.99,5131.0,159.3984,159.5786,159.3984,159.5786,5131.0
2015-12-11 13:00:00,185.98,186.19,185.89,186.02,2974.0,159.57,159.7502,159.4928,159.6044,2974.0
2015-12-11 13:05:00,186.13,186.16,185.88,185.91,3700.0,159.6987,159.7245,159.4842,159.51,3700.0
2015-12-11 13:10:00,186.0,186.14,185.98,186.05,1903.0,159.5872,159.7073,159.57,159.6301,1903.0
2015-12-11 13:15:00,186.02,186.28,185.79,186.24,6532.0,159.6044,159.8274,159.407,159.7931,6532.0
2015-12-11 13:20:00,186.16,186.25,185.86,185.9,3731.0,159.7245,159.8017,159.4671,159.5014,3731.0
2015-12-11 13:25:00,185.94,185.94,185.65,185.66,5109.0,159.5357,159.5357,159.2869,159.2955,5109.0
2015-12-11 13:30:00,185.7,185.78,185.44,185.58,6830.0,159.3298,159.3984,159.1067,159.2268,6830.0
2015-12-11 13:35:00,185.6,185.7,185.51,185.61,4200.0,159.244,159.3298,159.1668,159.2526,4200.0
2015-12-11 13:40:00,185.62,185.78,185.49,185.6,4177.0,159.2612,159.3984,159.1496,159.244,4177.0
2015-12-11 13:45:00,185.71,185.79,185.46,185.46,4901.0,159.3384,159.407,159.1239,159.1239,4901.0
2015-12-11 13:50:00,185.54,185.7,185.47,185.47,3407.0,159.1925,159.3298,159.1325,159.1325,3407.0
2015-12-11 13:55:00,185.52,185.69,185.49,185.49,3305.0,159.1754,159.3212,159.1496,159.1496,3305.0
2015-12-11 14:00:00,185.52,185.66,185.49,185.53,4200.0,159.1754,159.2955,159.1496,159.1839,4200.0
2015-12-11 14:05:00,185.54,185.54,185.42,185.53,4510.0,159.1925,159.1925,159.0896,159.1839,4510.0
2015-12-11 14:10:00,185.55,185.66,185.5,185.61,5600.0,159.2011,159.2955,159.1582,159.2526,5600.0
2015-12-11 14:15:00,185.63,185.92,185.63,185.83,7624.0,159.2697,159.5186,159.2697,159.4413,7624.0
2015-12-11 14:20:00,185.81,185.82,185.43,185.44,9369.0,159.4242,159.4328,159.0981,159.1067,9369.0
2015-12-11 14:25:00,185.47,185.47,185.23,185.23,8093.0,159.1325,159.1325,158.9265,158.9265,8093.0
2015-12-11 14:30:00,185.31,185.41,185.14,185.41,19897.0,158.9952,159.081,158.8493,159.081,19897.0
2015-12-11 14:35:00,185.39,185.84,185.33,185.84,16213.0,159.0638,159.4499,159.0123,159.4499,16213.0
2015-12-11 14:40:00,185.85,185.99,185.69,185.72,37907.0,159.4585,159.5786,159.3212,159.347,37907.0
2015-12-11 14:45:00,185.77,185.98,185.64,185.95,60772.0,159.3899,159.57,159.2783,159.5443,60772.0
2015-12-11 14:50:00,185.94,186.08,185.83,185.93,39229.0,159.5357,159.6558,159.4413,159.5271,39229.0
2015-12-11 14:55:00,185.93,186.02,185.83,185.91,29893.0,159.5271,159.6044,159.4413,159.51,29893.0
2015-12-11 15:00:00,185.95,186.0,185.87,185.92,25676.0,159.5443,159.5872,159.4757,159.5186,25676.0
2015-12-11 15:05:00,185.94,186.01,185.85,185.93,64662.0,159.5357,159.5958,159.4585,159.5271,64662.0
2015-12-11 15:10:00,185.95,186.33,185.82,186.03,82413.0,159.5443,159.8703,159.4328,159.6129,82413.0
2015-12-11 15:15:00,186.03,186.16,185.87,185.88,34000.0,159.6129,159.7245,159.4757,159.4842,34000.0
2015-12-11 15:20:00,185.86,185.99,185.8,185.8,53805.0,159.4671,159.5786,159.4156,159.4156,53805.0
2015-12-11 15:25:00,185.81,185.98,185.75,185.92,17240.0,159.4242,159.57,159.3727,159.5186,17240.0
2015-12-11 15:30:00,185.9,186.18,185.86,186.18,33596.0,159.5014,159.7416,159.4671,159.7416,33596.0
2015-12-11 15:35:00,186.22,186.42,185.91,185.96,19506.0,159.776,159.9476,159.51,159.5529,19506.0
2015-12-11 15:40:00,185.9,186.12,185.75,185.88,32702.0,159.5014,159.6902,159.3727,159.4842,32702.0
2015-12-11 15:45:00,185.9,186.09,185.73,186.05,46655.0,159.5014,159.6644,159.3555,159.6301,46655.0
2015-12-11 15:50:00,186.01,186.13,185.82,185.82,31268.0,159.5958,159.6987,159.4328,159.4328,31268.0
2015-12-11 15:55:00,185.82,186.17,185.76,186.04,104858.0,159.4328,159.7331,159.3813,159.6215,104858.0
2015-12-14 09:30:00,186.62,188.49,186.01,187.99,56153.0,160.1192,161.7236,159.5958,161.2946,56153.0
2015-12-14 09:35:00,187.89,188.5,187.06,187.33,13656.0,161.2088,161.7322,160.4967,160.7283,13656.0
2015-12-14 09:40:00,187.89,187.89,187.12,187.13,3806.0,161.2088,161.2088,160.5482,160.5567,3806.0
2015-12-14 09:45:00,187.14,187.22,186.85,186.85,8057.0,160.5653,160.634,160.3165,160.3165,8057.0
2015-12-14 09:50:00,186.99,187.38,186.72,186.9,11953.0,160.4366,160.7712,160.205,160.3594,11953.0
2015-12-14 09:55:00,186.97,187.11,186.71,186.99,5925.0,160.4195,160.5396,160.1964,160.4366,5925.0
2015-12-14 10:00:00,186.99,187.11,186.74,186.74,10173.0,160.4366,160.5396,160.2221,160.2221,10173.0
2015-12-14 10:05:00,186.73,187.17,186.73,186.94,5278.0,160.2135,160.5911,160.2135,160.3937,5278.0
2015-12-14 10:10:00,186.77,186.86,186.1,186.37,12178.0,160.2479,160.3251,159.673,159.9047,12178.0
2015-12-14 10:15:00,186.47,187.47,186.3,186.86,11073.0,159.9905,160.8485,159.8446,160.3251,11073.0
2015-12-14 10:20:00,186.71,186.71,186.3,186.38,4098.0,160.1964,160.1964,159.8446,159.9132,4098.0
2015-12-14 10:25:00,186.32,186.48,186.01,186.02,6223.0,159.8618,159.999,159.5958,159.6044,6223.0
2015-12-14 10:30:00,186.14,186.35,185.91,186.17,10971.0,159.7073,159.8875,159.51,159.7331,10971.0
2015-12-14 10:35:00,186.19,186.58,186.07,186.58,4858.0,159.7502,160.0848,159.6473,160.0848,4858.0
2015-12-14 10:40:00,186.58,186.88,186.49,186.88,4123.0,160.0848,160.3422,160.0076,160.3422,4123.0
2015-12-14 10:45:00,186.83,186.88,186.53,186.54,3455.0,160.2993,160.3422,160.0419,160.0505,3455.0
2015-12-14 10:50:00,186.37,186.53,186.3,186.36,4335.0,159.9047,160.0419,159.8446,159.8961,4335.0
2015-12-14 10:55:00,186.42,186.63,186.28,186.62,6632.0,159.9476,160.1277,159.8274,160.1192,6632.0
2015-12-14 11:00:00,186.53,186.65,186.04,186.04,5201.0,160.0419,160.1449,159.6215,159.6215,5201.0
2015-12-14 11:05:00,186.02,186.16,185.67,185.67,4517.0,159.6044,159.7245,159.3041,159.3041,4517.0
2015-12-14 11:10:00,185.58,185.72,185.23,185.4,10182.0,159.2268,159.347,158.9265,159.0724,10182.0
2015-12-14 11:15:00,185.41,185.73,185.26,185.73,20357.0,159.081,159.3555,158.9523,159.3555,20357.0
2015-12-14 11:20:00,185.83,186.04,185.83,185.96,5031.0,159.4413,159.6215,159.4413,159.5529,5031.0
2015-12-14 11:25:00,185.89,186.2,185.86,186.18,7897.0,159.4928,159.7588,159.4671,159.7416,7897.0
2015-12-14 11:30:00,186.07,186.07,185.54,185.72,3813.0,159.6473,159.6473,159.1925,159.347,3813.0
2015-12-14 11:35:00,185.71,185.83,185.47,185.71,23618.0,159.3384,159.4413,159.1325,159.3384,23618.0
2015-12-14 11:40:00,185.71,185.97,185.55,185.97,6310.0,159.3384,159.5615,159.2011,159.5615,6310.0
2015-12-14 11:45:00,185.81,186.01,185.64,185.64,2398.0,159.4242,159.5958,159.2783,159.2783,2398.0
2015-12-14 11:50:00,185.73,185.96,185.67,185.96,8966.0,159.3555,159.5529,159.3041,159.5529,8966.0
2015-12-14 11:55:00,185.96,186.3,185.95,186.2,3780.0,159.5529,159.8446,159.5443,159.7588,3780.0
2015-12-14 12:00:00,186.31,186.31,186.13,186.17,3884.0,159.8532,159.8532,159.6987,159.7331,3884.0
2015-12-14 12:05:00,186.25,186.55,186.22,186.55,3472.0,159.8017,160.0591,159.776,160.0591,3472.0
2015-12-14 12:10:00,186.78,186.78,186.53,186.6,3914.0,160.2564,160.2564,160.0419,160.102,3914.0
2015-12-14 12:15:00,186.6,186.87,186.5,186.8,5112.0,160.102,160.3337,160.0162,160.2736,5112.0
2015-12-14 12:20:00,186.74,186.96,186.62,186.96,4800.0,160.2221,160.4109,160.1192,160.4109,4800.0
2015-12-14 12:25:00,187.0,187.09,186.79,186.79,12895.0,160.4452,160.5224,160.265,160.265,12895.0
2015-12-14 12:30:00,186.78,187.06,186.7,186.81,8135.0,160.2564,160.4967,160.1878,160.2822,8135.0
2015-12-14 12:35:00,186.71,186.84,186.6,186.62,7313.0,160.1964,160.3079,160.102,160.1192,7313.0
2015-12-14 12:40:00,186.6,186.62,186.44,186.44,9639.0,160.102,160.1192,159.9647,159.9647,9639.0
2015-12-14 12:45:00,186.47,186.61,186.12,186.12,6042.0,159.9905,160.1106,159.6902,159.6902,6042.0
2015-12-14 12:50:00,186.2,186.52,186.19,186.46,7678.0,159.7588,160.0334,159.7502,159.9819,7678.0
2015-12-14 12:55:00,186.49,186.8,186.49,186.8,10523.0,160.0076,160.2736,160.0076,160.2736,10523.0
2015-12-14 13:00:00,186.82,186.98,186.6,186.71,4636.0,160.2908,160.428,160.102,160.1964,4636.0
2015-12-14 13:05:00,186.62,186.84,186.58,186.6,5510.0,160.1192,160.3079,160.0848,160.102,5510.0
2015-12-14 13:10:00,186.59,186.64,186.37,186.37,5677.0,160.0934,160.1363,159.9047,159.9047,5677.0
2015-12-14 13:15:00,186.3,186.3,186.0,186.0,8090.0,159.8446,159.8446,159.5872,159.5872,8090.0
2015-12-14 13:20:00,186.0,186.07,185.77,185.82,6140.0,159.5872,159.6473,159.3899,159.4328,6140.0
2015-12-14 13:25:00,185.75,185.76,185.64,185.76,5412.0,159.3727,159.3813,159.2783,159.3813,5412.0
2015-12-14 13:30:00,185.71,185.88,185.68,185.82,3401.0,159.3384,159.4842,159.3126,159.4328,3401.0
2015-12-14 13:35:00,185.77,185.77,185.61,185.61,6005.0,159.3899,159.3899,159.2526,159.2526,6005.0
2015-12-14 13:40:00,185.69,185.74,185.42,185.48,5411.0,159.3212,159.3641,159.0896,159.141,5411.0
2015-12-14 13:45:00,185.46,185.62,185.26,185.58,10951.0,159.1239,159.2612,158.9523,159.2268,10951.0
2015-12-14 13:50:00,185.6,185.68,185.52,185.6,4014.0,159.244,159.3126,159.1754,159.244,4014.0
2015-12-14 13:55:00,185.52,185.61,185.4,185.58,6561.0,159.1754,159.2526,159.0724,159.2268,6561.0
2015-12-14 14:00:00,185.57,185.57,185.26,185.27,2983.0,159.2183,159.2183,158.9523,158.9609,2983.0
2015-12-14 14:05:00,185.27,185.69,185.27,185.59,13823.0,158.9609,159.3212,158.9609,159.2354,13823.0
2015-12-14 14:10:00,185.59,185.83,185.5,185.79,7702.0,159.2354,159.4413,159.1582,159.407,7702.0
2015-12-14 14:15:00,185.64,185.66,185.5,185.6,5482.0,159.2783,159.2955,159.1582,159.244,5482.0
2015-12-14 14:20:00,185.62,185.63,185.32,185.33,8392.0,159.2612,159.2697,159.0038,159.0123,8392.0
2015-12-14 14:25:00,185.32,185.49,185.27,185.39,6202.0,159.0038,159.1496,158.9609,159.0638,6202.0
2015-12-14 14:30:00,185.48,185.57,185.35,185.55,18043.0,159.141,159.2183,159.0295,159.2011,18043.0
2015-12-14 14:35:00,185.58,186.14,185.54,186.09,22556.0,159.2268,159.7073,159.1925,159.6644,22556.0
2015-12-14 14:40:00,186.12,186.65,186.1,186.56,85753.0,159.6902,160.1449,159.673,160.0677,85753.0
2015-12-14 14:45:00,186.56,186.66,186.46,186.66,13166.0,160.0677,160.1535,159.9819,160.1535,13166.0
2015-12-14 14:50:00,186.62,186.87,186.49,186.87,10109.0,160.1192,160.3337,160.0076,160.3337,10109.0
2015-12-14 14:55:00,186.83,186.83,186.56,186.64,7834.0,160.2993,160.2993,160.0677,160.1363,7834.0
2015-12-14 15:00:00,186.53,186.6,186.36,186.45,14340.0,160.0419,160.102,159.8961,159.9733,14340.0
2015-12-14 15:05:00,186.5,186.57,186.27,186.42,24897.0,160.0162,160.0763,159.8189,159.9476,24897.0
2015-12-14 15:10:00,186.38,186.52,186.3,186.5,36507.0,159.9132,160.0334,159.8446,160.0162,36507.0
2015-12-14 15:15:00,186.45,186.62,186.4,186.55,26395.0,159.9733,160.1192,159.9304,160.0591,26395.0
2015-12-14 15:20:00,186.62,186.71,186.48,186.71,12025.0,160.1192,160.1964,159.999,160.1964,12025.0
2015-12-14 15:25:00,186.67,186.67,186.49,186.58,8731.0,160.1621,160.1621,160.0076,160.0848,8731.0
2015-12-14 15:30:00,186.57,186.78,186.53,186.59,12329.0,160.0763,160.2564,160.0419,160.0934,12329.0
2015-12-14 15:35:00,186.55,186.78,186.47,186.67,12185.0,160.0591,160.2564,159.9905,160.1621,12185.0
2015-12-14 15:40:00,186.66,186.66,186.43,186.43,16229.0,160.1535,160.1535,159.9561,159.9561,16229.0
2015-12-14 15:45:00,186.41,186.82,186.37,186.75,31016.0,159.939,160.2908,159.9047,160.2307,31016.0
2015-12-14 15:50:00,186.81,187.03,186.7,187.0,17565.0,160.2822,160.4709,160.1878,160.4452,17565.0
2015-12-14 15:55:00,186.95,187.18,186.81,187.14,46603.0,160.4023,160.5996,160.2822,160.5653,46603.0
2015-12-15 09:30:00,188.03,189.75,187.77,189.75,77553.0,161.3289,162.8047,161.1059,162.8047,77553.0
2015-12-15 09:35:00,189.53,189.62,188.56,188.76,25568.0,162.6159,162.6931,161.7837,161.9553,25568.0
2015-12-15 09:40:00,188.56,188.92,187.92,188.11,26154.0,161.7837,162.0925,161.2346,161.3976,26154.0
2015-12-15 09:45:00,188.0,188.38,187.61,187.97,26533.0,161.3032,161.6292,160.9686,161.2775,26533.0
2015-12-15 09:50:00,188.17,188.36,187.85,188.2,45724.0,161.4491,161.6121,161.1745,161.4748,45724.0
2015-12-15 09:55:00,188.22,188.78,188.06,188.15,13694.0,161.492,161.9724,161.3547,161.4319,13694.0
2015-12-15 10:00:00,188.16,188.22,187.85,188.09,20422.0,161.4405,161.492,161.1745,161.3804,20422.0
2015-12-15 10:05:00,188.1,188.14,187.92,188.08,10831.0,161.389,161.4233,161.2346,161.3718,10831.0
2015-12-15 10:10:00,188.06,188.44,188.06,188.44,22678.0,161.3547,161.6807,161.3547,161.6807,22678.0
2015-12-15 10:15:00,188.46,188.46,187.73,188.3,33328.0,161.6979,161.6979,161.0715,161.5606,33328.0
2015-12-15 10:20:00,188.3,188.3,187.73,187.99,30219.0,161.5606,161.5606,161.0715,161.2946,30219.0
2015-12-15 10:25:00,187.99,188.3,187.89,187.92,24898.0,161.2946,161.5606,161.2088,161.2346,24898.0
2015-12-15 10:30:00,187.99,188.05,187.82,187.85,27711.0,161.2946,161.3461,161.1488,161.1745,27711.0
2015-12-15 10:35:00,187.85,188.31,187.83,188.12,34487.0,161.1745,161.5692,161.1573,161.4062,34487.0
2015-12-15 10:40:00,188.13,188.23,187.9,188.0,24577.0,161.4147,161.5005,161.2174,161.3032,24577.0
2015-12-15 10:45:00,188.1,188.32,187.96,188.32,8231.0,161.389,161.5778,161.2689,161.5778,8231.0
2015-12-15 10:50:00,188.32,188.36,188.05,188.19,8412.0,161.5778,161.6121,161.3461,161.4662,8412.0
2015-12-15 10:55:00,188.13,188.25,188.08,188.09,4446.0,161.4147,161.5177,161.3718,161.3804,4446.0
2015-12-15 11:00:00,188.08,188.15,187.93,188.01,17261.0,161.3718,161.4319,161.2431,161.3118,17261.0
2015-12-15 11:05:00,188.02,188.16,187.93,187.98,34768.0,161.3204,161.4405,161.2431,161.286,34768.0
2015-12-15 11:10:00,187.93,188.31,187.93,188.09,53919.0,161.2431,161.5692,161.2431,161.3804,53919.0
2015-12-15 11:15:00,188.02,188.31,188.02,188.07,54821.0,161.3204,161.5692,161.3204,161.3633,54821.0
2015-12-15 11:20:00,188.08,188.2,188.0,188.16,13844.0,161.3718,161.4748,161.3032,161.4405,13844.0
2015-12-15 11:25:00,188.16,188.19,188.0,188.13,18342.0,161.4405,161.4662,161.3032,161.4147,18342.0
2015-12-15 11:30:00,188.12,188.16,188.0,188.05,26265.0,161.4062,161.4405,161.3032,161.3461,26265.0
2015-12-15 11:35:00,188.03,188.15,188.0,188.11,20689.0,161.3289,161.4319,161.3032,161.3976,20689.0
2015-12-15 11:40:00,188.05,188.08,187.91,187.98,57436.0,161.3461,161.3718,161.226,161.286,57436.0
2015-12-15 11:45:00,187.96,188.07,187.95,187.98,14430.0,161.2689,161.3633,161.2603,161.286,14430.0
2015-12-15 11:50:00,187.96,188.11,187.95,188.07,10947.0,161.2689,161.3976,161.2603,161.3633,10947.0
2015-12-15 11:55:00,187.99,188.05,187.92,188.01,16858.0,161.2946,161.3461,161.2346,161.3118,16858.0
2015-12-15 12:00:00,188.0,188.33,187.95,188.33,6799.0,161.3032,161.5863,161.2603,161.5863,6799.0
2015-12-15 12:05:00,188.34,188.5,188.31,188.43,4976.0,161.5949,161.7322,161.5692,161.6721,4976.0
2015-12-15 12:10:00,188.38,188.46,188.21,188.22,4428.0,161.6292,161.6979,161.4834,161.492,4428.0
2015-12-15 12:15:00,188.21,188.23,188.08,188.16,5423.0,161.4834,161.5005,161.3718,161.4405,5423.0
2015-12-15 12:20:00,188.15,188.44,188.14,188.19,5701.0,161.4319,161.6807,161.4233,161.4662,5701.0
2015-12-15 12:25:00,188.21,188.32,188.15,188.24,8334.0,161.4834,161.5778,161.4319,161.5091,8334.0
2015-12-15 12:30:00,188.21,188.61,188.21,188.52,22717.0,161.4834,161.8266,161.4834,161.7493,22717.0
2015-12-15 12:35:00,188.53,188.82,188.52,188.65,6801.0,161.7579,162.0067,161.7493,161.8609,6801.0
2015-12-15 12:40:00,188.61,188.77,188.5,188.76,13000.0,161.8266,161.9638,161.7322,161.9553,13000.0
2015-12-15 12:45:00,188.73,188.82,188.41,188.48,22379.0,161.9295,162.0067,161.655,161.715,22379.0
2015-12-15 12:50:00,188.51,188.7,188.46,188.69,4902.0,161.7408,161.9038,161.6979,161.8952,4902.0
2015-12-15 12:55:00,188.72,188.83,188.69,188.83,5298.0,161.9209,162.0153,161.8952,162.0153,5298.0
2015-12-15 13:00:00,188.81,188.94,188.6,188.67,7168.0,161.9982,162.1097,161.818,161.878,7168.0
2015-12-15 13:05:00,188.64,188.9,188.47,188.78,8055.0,161.8523,162.0754,161.7064,161.9724,8055.0
2015-12-15 13:10:00,188.78,188.82,188.61,188.67,8671.0,161.9724,162.0067,161.8266,161.878,8671.0
2015-12-15 13:15:00,188.66,188.75,188.64,188.66,4530.0,161.8695,161.9467,161.8523,161.8695,4530.0
2015-12-15 13:20:00,188.65,188.76,188.52,188.72,12492.0,161.8609,161.9553,161.7493,161.9209,12492.0
2015-12-15 13:25:00,188.69,188.69,188.45,188.52,6543.0,161.8952,161.8952,161.6893,161.7493,6543.0
2015-12-15 13:30:00,188.52,188.61,188.46,188.5,7285.0,161.7493,161.8266,161.6979,161.7322,7285.0
2015-12-15 13:35:00,188.5,188.66,188.5,188.55,6713.0,161.7322,161.8695,161.7322,161.7751,6713.0
2015-12-15 13:40:00,188.55,188.59,188.48,188.5,3657.0,161.7751,161.8094,161.715,161.7322,3657.0
2015-12-15 13:45:00,188.52,188.64,188.48,188.64,2905.0,161.7493,161.8523,161.715,161.8523,2905.0
2015-12-15 13:50:00,188.64,188.8,188.54,188.8,6063.0,161.8523,161.9896,161.7665,161.9896,6063.0
2015-12-15 13:55:00,188.84,189.01,188.77,188.94,7117.0,162.0239,162.1698,161.9638,162.1097,7117.0
2015-12-15 14:00:00,188.91,188.91,188.61,188.75,8873.0,162.084,162.084,161.8266,161.9467,8873.0
2015-12-15 14:05:00,188.74,188.78,188.5,188.53,8978.0,161.9381,161.9724,161.7322,161.7579,8978.0
2015-12-15 14:10:00,188.54,188.57,188.42,188.48,9579.0,161.7665,161.7922,161.6636,161.715,9579.0
2015-12-15 14:15:00,188.43,188.6,188.43,188.6,13393.0,161.6721,161.818,161.6721,161.818,13393.0
2015-12-15 14:20:00,188.64,188.7,188.55,188.55,8938.0,161.8523,161.9038,161.7751,161.7751,8938.0
2015-12-15 14:25:00,188.55,188.64,188.42,188.49,5370.0,161.7751,161.8523,161.6636,161.7236,5370.0
2015-12-15 14:30:00,188.5,188.57,188.45,188.45,9659.0,161.7322,161.7922,161.6893,161.6893,9659.0
2015-12-15 14:35:00,188.47,188.48,188.22,188.33,6648.0,161.7064,161.715,161.492,161.5863,6648.0
2015-12-15 14:40:00,188.3,188.31,188.14,188.18,10529.0,161.5606,161.5692,161.4233,161.4576,10529.0
2015-12-15 14:45:00,188.15,188.29,188.15,188.26,10540.0,161.4319,161.552,161.4319,161.5263,10540.0
2015-12-15 14:50:00,188.25,188.29,188.19,188.26,16747.0,161.5177,161.552,161.4662,161.5263,16747.0
2015-12-15 14:55:00,188.26,188.28,188.07,188.22,28205.0,161.5263,161.5434,161.3633,161.492,28205.0
2015-12-15 15:00:00,188.22,188.26,188.11,188.18,23808.0,161.492,161.5263,161.3976,161.4576,23808.0
2015-12-15 15:05:00,188.12,188.28,188.07,188.18,20659.0,161.4062,161.5434,161.3633,161.4576,20659.0
2015-12-15 15:10:00,188.21,188.28,188.07,188.13,29380.0,161.4834,161.5434,161.3633,161.4147,29380.0
2015-12-15 15:15:00,188.13,188.24,188.08,188.1,22623.0,161.4147,161.5091,161.3718,161.389,22623.0
2015-12-15 15:20:00,188.1,188.15,187.97,188.06,13542.0,161.389,161.4319,161.2775,161.3547,13542.0
2015-12-15 15:25:00,188.08,188.14,188.0,188.01,17017.0,161.3718,161.4233,161.3032,161.3118,17017.0
2015-12-15 15:30:00,188.01,188.17,188.0,188.09,40017.0,161.3118,161.4491,161.3032,161.3804,40017.0
2015-12-15 15:35:00,188.12,188.12,188.0,188.06,24493.0,161.4062,161.4062,161.3032,161.3547,24493.0
2015-12-15 15:40:00,188.06,188.07,187.94,188.03,36567.0,161.3547,161.3633,161.2517,161.3289,36567.0
2015-12-15 15:45:00,187.99,188.1,187.89,187.96,35174.0,161.2946,161.389,161.2088,161.2689,35174.0
2015-12-15 15:50:00,187.92,187.99,187.86,187.96,53443.0,161.2346,161.2946,161.1831,161.2689,53443.0
2015-12-15 15:55:00,187.97,188.0,187.82,187.86,82730.0,161.2775,161.3032,161.1488,161.1831,82730.0
2015-12-16 09:30:00,189.79,191.0,189.45,190.0,53912.0,162.839,163.8772,162.5473,163.0192,53912.0
2015-12-16 09:35:00,190.02,190.13,189.44,189.55,18111.0,163.0363,163.1307,162.5387,162.6331,18111.0
2015-12-16 09:40:00,189.49,189.7,189.25,189.25,19124.0,162.5816,162.7618,162.3757,162.3757,19124.0
2015-12-16 09:45:00,189.22,189.51,188.97,189.09,12801.0,162.3499,162.5988,162.1354,162.2384,12801.0
2015-12-16 09:50:00,189.12,189.15,188.68,188.91,29394.0,162.2641,162.2899,161.8866,162.084,29394.0
2015-12-16 09:55:00,188.9,188.93,188.39,188.5,15451.0,162.0754,162.1011,161.6378,161.7322,15451.0
2015-12-16 10:00:00,188.53,188.77,188.28,188.46,12265.0,161.7579,161.9638,161.5434,161.6979,12265.0
2015-12-16 10:05:00,188.53,188.54,188.01,188.03,15330.0,161.7579,161.7665,161.3118,161.3289,15330.0
2015-12-16 10:10:00,188.0,188.31,187.98,188.2,8426.0,161.3032,161.5692,161.286,161.4748,8426.0
2015-12-16 10:15:00,188.15,188.23,188.08,188.21,6415.0,161.4319,161.5005,161.3718,161.4834,6415.0
2015-12-16 10:20:00,188.32,188.57,188.32,188.47,4959.0,161.5778,161.7922,161.5778,161.7064,4959.0
2015-12-16 10:25:00,188.43,188.69,188.31,188.49,9092.0,161.6721,161.8952,161.5692,161.7236,9092.0
2015-12-16 10:30:00,188.38,188.51,188.19,188.26,4264.0,161.6292,161.7408,161.4662,161.5263,4264.0
2015-12-16 10:35:00,188.14,188.32,188.07,188.32,7402.0,161.4233,161.5778,161.3633,161.5778,7402.0
2015-12-16 10:40:00,188.31,188.53,188.2,188.34,8052.0,161.5692,161.7579,161.4748,161.5949,8052.0
2015-12-16 10:45:00,188.34,188.38,188.2,188.34,3201.0,161.5949,161.6292,161.4748,161.5949,3201.0
2015-12-16 10:50:00,188.31,188.36,187.99,188.06,4001.0,161.5692,161.6121,161.2946,161.3547,4001.0
2015-12-16 10:55:00,188.11,188.3,188.06,188.06,4899.0,161.3976,161.5606,161.3547,161.3547,4899.0
2015-12-16 11:00:00,188.0,188.24,187.9,188.2,13501.0,161.3032,161.5091,161.2174,161.4748,13501.0
2015-12-16 11:05:00,188.14,188.45,188.13,188.31,5830.0,161.4233,161.6893,161.4147,161.5692,5830.0
2015-12-16 11:10:00,188.22,188.43,188.22,188.33,3401.0,161.492,161.6721,161.492,161.5863,3401.0
2015-12-16 11:15:00,188.37,188.45,188.06,188.33,5464.0,161.6207,161.6893,161.3547,161.5863,5464.0
2015-12-16 11:20:00,188.16,188.2,188.05,188.09,7563.0,161.4405,161.4748,161.3461,161.3804,7563.0
2015-12-16 11:25:00,188.12,188.35,188.04,188.24,32529.0,161.4062,161.6035,161.3375,161.5091,32529.0
2015-12-16 11:30:00,188.14,188.3,188.04,188.21,12510.0,161.4233,161.5606,161.3375,161.4834,12510.0
2015-12-16 11:35:00,188.24,188.33,188.08,188.17,11742.0,161.5091,161.5863,161.3718,161.4491,11742.0
2015-12-16 11:40:00,188.17,188.26,188.07,188.23,14116.0,161.4491,161.5263,161.3633,161.5005,14116.0
2015-12-16 11:45:00,188.23,188.25,188.11,188.24,8679.0,161.5005,161.5177,161.3976,161.5091,8679.0
2015-12-16 11:50:00,188.24,188.31,188.14,188.24,6578.0,161.5091,161.5692,161.4233,161.5091,6578.0
2015-12-16 11:55:00,188.25,188.29,188.11,188.25,8742.0,161.5177,161.552,161.3976,161.5177,8742.0
2015-12-16 12:00:00,188.25,188.28,188.19,188.24,4145.0,161.5177,161.5434,161.4662,161.5091,4145.0
2015-12-16 12:05:00,188.25,188.3,188.17,188.22,10434.0,161.5177,161.5606,161.4491,161.492,10434.0
2015-12-16 12:10:00,188.29,188.39,188.29,188.38,1979.0,161.552,161.6378,161.552,161.6292,1979.0
2015-12-16 12:15:00,188.38,188.48,188.37,188.4,11825.0,161.6292,161.715,161.6207,161.6464,11825.0
2015-12-16 12:20:00,188.41,188.52,188.33,188.49,9441.0,161.655,161.7493,161.5863,161.7236,9441.0
2015-12-16 12:25:00,188.47,188.5,188.36,188.44,12999.0,161.7064,161.7322,161.6121,161.6807,12999.0
2015-12-16 12:30:00,188.44,188.5,188.27,188.46,13476.0,161.6807,161.7322,161.5349,161.6979,13476.0
2015-12-16 12:35:00,188.46,188.51,188.4,188.45,3243.0,161.6979,161.7408,161.6464,161.6893,3243.0
2015-12-16 12:40:00,188.47,188.47,188.29,188.4,8032.0,161.7064,161.7064,161.552,161.6464,8032.0
2015-12-16 12:45:00,188.41,188.51,188.15,188.33,54960.0,161.655,161.7408,161.4319,161.5863,54960.0
2015-12-16 12:50:00,188.24,188.31,188.08,188.16,18461.0,161.5091,161.5692,161.3718,161.4405,18461.0
2015-12-16 12:55:00,188.17,188.2,187.97,187.97,11557.0,161.4491,161.4748,161.2775,161.2775,11557.0
2015-12-16 13:00:00,187.99,188.3,187.9,188.19,19450.0,161.2946,161.5606,161.2174,161.4662,19450.0
2015-12-16 13:05:00,188.19,188.25,188.03,188.14,5026.0,161.4662,161.5177,161.3289,161.4233,5026.0
2015-12-16 13:10:00,188.11,188.25,188.01,188.13,10690.0,161.3976,161.5177,161.3118,161.4147,10690.0
2015-12-16 13:15:00,188.13,188.25,188.07,188.22,7754.0,161.4147,161.5177,161.3633,161.492,7754.0
2015-12-16 13:20:00,188.23,188.47,188.22,188.47,4622.0,161.5005,161.7064,161.492,161.7064,4622.0
2015-12-16 13:25:00,188.46,188.48,188.18,188.2,3600.0,161.6979,161.715,161.4576,161.4748,3600.0
2015-12-16 13:30:00,188.17,188.24,188.04,188.14,6842.0,161.4491,161.5091,161.3375,161.4233,6842.0
2015-12-16 13:35:00,188.09,188.2,188.0,188.0,10182.0,161.3804,161.4748,161.3032,161.3032,10182.0
2015-12-16 13:40:00,188.01,188.26,187.98,188.12,3722.0,161.3118,161.5263,161.286,161.4062,3722.0
2015-12-16 13:45:00,188.11,188.32,188.11,188.32,6139.0,161.3976,161.5778,161.3976,161.5778,6139.0
2015-12-16 13:50:00,188.42,188.6,188.4,188.44,6519.0,161.6636,161.818,161.6464,161.6807,6519.0
2015-12-16 13:55:00,188.48,188.9,188.47,188.9,8393.0,161.715,162.0754,161.7064,162.0754,8393.0
2015-12-16 14:00:00,188.7,189.03,187.31,188.65,14681.0,161.9038,162.1869,160.7112,161.8609,14681.0
2015-12-16 14:05:00,188.76,189.19,188.76,188.93,6609.0,161.9553,162.3242,161.9553,162.1011,6609.0
2015-12-16 14:10:00,188.81,188.86,188.36,188.73,10131.0,161.9982,162.0411,161.6121,161.9295,10131.0
2015-12-16 14:15:00,188.78,188.86,188.48,188.5,6010.0,161.9724,162.0411,161.715,161.7322,6010.0
2015-12-16 14:20:00,188.49,188.82,188.33,188.73,7401.0,161.7236,162.0067,161.5863,161.9295,7401.0
2015-12-16 14:25:00,188.69,188.81,188.42,188.52,10271.0,161.8952,161.9982,161.6636,161.7493,10271.0
2015-12-16 14:30:00,188.34,188.7,188.13,188.65,7076.0,161.5949,161.9038,161.4147,161.8609,7076.0
2015-12-16 14:35:00,188.63,188.8,188.5,188.5,8262.0,161.8437,161.9896,161.7322,161.7322,8262.0
2015-12-16 14:40:00,188.52,188.73,188.37,188.51,5090.0,161.7493,161.9295,161.6207,161.7408,5090.0
2015-12-16 14:45:00,188.49,188.75,188.46,188.72,6755.0,161.7236,161.9467,161.6979,161.9209,6755.0
2015-12-16 14:50:00,188.75,189.0,188.67,188.86,5868.0,161.9467,162.1612,161.878,162.0411,5868.0
2015-12-16 14:55:00,188.99,189.6,188.98,189.49,13995.0,162.1526,162.676,162.144,162.5816,13995.0
2015-12-16 15:00:00,189.58,189.67,189.38,189.51,48968.0,162.6588,162.736,162.4872,162.5988,48968.0
2015-12-16 15:05:00,189.51,189.65,189.35,189.35,8245.0,162.5988,162.7189,162.4615,162.4615,8245.0
2015-12-16 15:10:00,189.3,189.55,189.25,189.26,10196.0,162.4186,162.6331,162.3757,162.3843,10196.0
2015-12-16 15:15:00,189.35,189.48,189.31,189.37,7930.0,162.4615,162.573,162.4272,162.4786,7930.0
2015-12-16 15:20:00,189.34,189.56,189.34,189.46,15260.0,162.4529,162.6417,162.4529,162.5559,15260.0
2015-12-16 15:25:00,189.5,189.76,189.47,189.76,16599.0,162.5902,162.8133,162.5644,162.8133,16599.0
2015-12-16 15:30:00,189.65,190.0,189.65,189.94,28951.0,162.7189,163.0192,162.7189,162.9677,28951.0
2015-12-16 15:35:00,190.0,190.03,189.85,189.92,44842.0,163.0192,163.0449,162.8905,162.9505,44842.0
2015-12-16 15:40:00,189.98,190.05,189.76,189.76,29244.0,163.002,163.0621,162.8133,162.8133,29244.0
2015-12-16 15:45:00,189.75,190.03,189.7,189.97,29245.0,162.8047,163.0449,162.7618,162.9934,29245.0
2015-12-16 15:50:00,189.93,190.02,189.92,189.98,28165.0,162.9591,163.0363,162.9505,163.002,28165.0
2015-12-16 15:55:00,189.95,189.97,189.72,189.75,52372.0,162.9763,162.9934,162.7789,162.8047,52372.0
2015-12-17 09:30:00,189.91,190.23,189.53,189.72,31223.0,162.942,163.2165,162.6159,162.7789,31223.0
2015-12-17 09:35:00,189.77,190.2,189.4,190.0,30046.0,162.8218,163.1908,162.5044,163.0192,30046.0
2015-12-17 09:40:00,190.09,190.44,189.95,190.06,22328.0,163.0964,163.3967,162.9763,163.0707,22328.0
2015-12-17 09:45:00,190.0,190.16,189.69,190.0,35532.0,163.0192,163.1565,162.7532,163.0192,35532.0
2015-12-17 09:50:00,190.0,190.09,189.85,190.0,10321.0,163.0192,163.0964,162.8905,163.0192,10321.0
2015-12-17 09:55:00,190.0,190.34,189.85,189.99,60730.0,163.0192,163.3109,162.8905,163.0106,60730.0
2015-12-17 10:00:00,189.92,190.26,189.71,190.0,52713.0,162.9505,163.2423,162.7704,163.0192,52713.0
2015-12-17 10:05:00,190.0,190.08,189.57,189.57,6464.0,163.0192,163.0878,162.6502,162.6502,6464.0
2015-12-17 10:10:00,189.64,190.01,189.63,190.01,21276.0,162.7103,163.0278,162.7017,163.0278,21276.0
2015-12-17 10:15:00,190.07,190.37,189.71,189.93,36417.0,163.0792,163.3366,162.7704,162.9591,36417.0
2015-12-17 10:20:00,189.92,189.96,189.65,189.74,7329.0,162.9505,162.9849,162.7189,162.7961,7329.0
2015-12-17 10:25:00,189.7,189.98,189.68,189.92,6047.0,162.7618,163.002,162.7446,162.9505,6047.0
2015-12-17 10:30:00,189.87,189.95,189.78,189.89,6345.0,162.9076,162.9763,162.8304,162.9248,6345.0
2015-12-17 10:35:00,189.89,190.0,189.69,189.69,28526.0,162.9248,163.0192,162.7532,162.7532,28526.0
2015-12-17 10:40:00,189.73,189.89,189.67,189.71,26780.0,162.7875,162.9248,162.736,162.7704,26780.0
2015-12-17 10:45:00,189.74,189.86,189.6,189.6,36354.0,162.7961,162.8991,162.676,162.676,36354.0
2015-12-17 10:50:00,189.61,189.76,189.35,189.56,68288.0,162.6846,162.8133,162.4615,162.6417,68288.0
2015-12-17 10:55:00,189.48,189.87,189.39,189.7,27142.0,162.573,162.9076,162.4958,162.7618,27142.0
2015-12-17 11:00:00,189.75,189.82,189.63,189.79,17639.0,162.8047,162.8647,162.7017,162.839,17639.0
2015-12-17 11:05:00,189.79,189.8,189.57,189.7,19637.0,162.839,162.8476,162.6502,162.7618,19637.0
2015-12-17 11:10:00,189.65,189.8,189.6,189.65,25159.0,162.7189,162.8476,162.676,162.7189,25159.0
2015-12-17 11:15:00,189.65,189.69,189.59,189.6,51702.0,162.7189,162.7532,162.6674,162.676,51702.0
2015-12-17 11:20:00,189.63,189.66,189.36,189.36,27445.0,162.7017,162.7275,162.4701,162.4701,27445.0
2015-12-17 11:25:00,189.29,189.78,189.25,189.75,17065.0,162.41,162.8304,162.3757,162.8047,17065.0
2015-12-17 11:30:00,189.73,189.73,189.59,189.64,10509.0,162.7875,162.7875,162.6674,162.7103,10509.0
2015-12-17 11:35:00,189.73,190.1,189.64,190.01,7908.0,162.7875,163.105,162.7103,163.0278,7908.0
2015-12-17 11:40:00,189.92,190.03,189.89,189.95,4752.0,162.9505,163.0449,162.9248,162.9763,4752.0
2015-12-17 11:45:00,189.96,190.13,189.87,190.03,6912.0,162.9849,163.1307,162.9076,163.0449,6912.0
2015-12-17 11:50:00,190.01,190.08,189.8,189.92,10980.0,163.0278,163.0878,162.8476,162.9505,10980.0
2015-12-17 11:55:00,189.84,189.85,189.76,189.81,6867.0,162.8819,162.8905,162.8133,162.8562,6867.0
2015-12-17 12:00:00,189.8,189.88,189.6,189.73,14717.0,162.8476,162.9162,162.676,162.7875,14717.0
2015-12-17 12:05:00,189.66,189.66,189.43,189.54,13117.0,162.7275,162.7275,162.5301,162.6245,13117.0
2015-12-17 12:10:00,189.6,189.6,189.47,189.54,5532.0,162.676,162.676,162.5644,162.6245,5532.0
2015-12-17 12:15:00,189.61,190.5,189.58,189.91,35136.0,162.6846,163.4482,162.6588,162.942,35136.0
2015-12-17 12:20:00,190.0,190.0,189.64,189.72,3300.0,163.0192,163.0192,162.7103,162.7789,3300.0
2015-12-17 12:25:00,189.75,189.85,189.68,189.75,5050.0,162.8047,162.8905,162.7446,162.8047,5050.0
2015-12-17 12:30:00,189.72,189.99,189.69,189.97,5424.0,162.7789,163.0106,162.7532,162.9934,5424.0
2015-12-17 12:35:00,189.91,189.95,189.64,189.68,6055.0,162.942,162.9763,162.7103,162.7446,6055.0
2015-12-17 12:40:00,189.76,189.77,189.48,189.61,14834.0,162.8133,162.8218,162.573,162.6846,14834.0
2015-12-17 12:45:00,189.58,189.66,189.47,189.6,9113.0,162.6588,162.7275,162.5644,162.676,9113.0
2015-12-17 12:50:00,189.59,189.76,189.42,189.72,11417.0,162.6674,162.8133,162.5215,162.7789,11417.0
2015-12-17 12:55:00,189.73,189.98,189.58,189.98,7869.0,162.7875,163.002,162.6588,163.002,7869.0
2015-12-17 13:00:00,189.92,189.96,189.74,189.9,14645.0,162.9505,162.9849,162.7961,162.9334,14645.0
2015-12-17 13:05:00,189.8,189.9,189.67,189.76,19341.0,162.8476,162.9334,162.736,162.8133,19341.0
2015-12-17 13:10:00,189.75,190.09,189.66,189.94,22158.0,162.8047,163.0964,162.7275,162.9677,22158.0
2015-12-17 13:15:00,189.99,190.0,189.75,189.81,16656.0,163.0106,163.0192,162.8047,162.8562,16656.0
2015-12-17 13:20:00,189.75,189.87,189.48,189.84,17573.0,162.8047,162.9076,162.573,162.8819,17573.0
2015-12-17 13:25:00,189.8,189.88,189.52,189.57,14855.0,162.8476,162.9162,162.6073,162.6502,14855.0
2015-12-17 13:30:00,189.57,189.89,189.56,189.73,18900.0,162.6502,162.9248,162.6417,162.7875,18900.0
2015-12-17 13:35:00,189.75,189.84,189.62,189.75,26018.0,162.8047,162.8819,162.6931,162.8047,26018.0
2015-12-17 13:40:00,189.66,189.99,189.66,189.82,19968.0,162.7275,163.0106,162.7275,162.8647,19968.0
2015-12-17 13:45:00,189.84,190.12,189.79,189.97,30778.0,162.8819,163.1221,162.839,162.9934,30778.0
2015-12-17 13:50:00,189.94,190.1,189.75,189.81,21526.0,162.9677,163.105,162.8047,162.8562,21526.0
2015-12-17 13:55:00,189.79,190.05,189.76,189.95,15617.0,162.839,163.0621,162.8133,162.9763,15617.0
2015-12-17 14:00:00,189.99,190.11,189.86,190.07,16760.0,163.0106,163.1136,162.8991,163.0792,16760.0
2015-12-17 14:05:00,190.14,190.44,189.94,190.03,44542.0,163.1393,163.3967,162.9677,163.0449,44542.0
2015-12-17 14:10:00,190.01,190.09,189.73,189.92,32751.0,163.0278,163.0964,162.7875,162.9505,32751.0
2015-12-17 14:15:00,189.87,190.24,189.85,190.19,20641.0,162.9076,163.2251,162.8905,163.1822,20641.0
2015-12-17 14:20:00,190.1,190.25,189.99,190.25,23635.0,163.105,163.2337,163.0106,163.2337,23635.0
2015-12-17 14:25:00,190.22,190.38,190.06,190.1,37442.0,163.2079,163.3452,163.0707,163.105,37442.0
2015-12-17 14:30:00,190.06,190.17,189.8,189.86,27411.0,163.0707,163.165,162.8476,162.8991,27411.0
2015-12-17 14:35:00,189.86,190.0,189.5,189.59,24723.0,162.8991,163.0192,162.5902,162.6674,24723.0
2015-12-17 14:40:00,189.59,189.76,189.42,189.65,20064.0,162.6674,162.8133,162.5215,162.7189,20064.0
2015-12-17 14:45:00,189.56,189.81,189.4,189.52,25958.0,162.6417,162.8562,162.5044,162.6073,25958.0
2015-12-17 14:50:00,189.48,189.87,189.39,189.49,49418.0,162.573,162.9076,162.4958,162.5816,49418.0
2015-12-17 14:55:00,189.44,189.63,189.4,189.53,21537.0,162.5387,162.7017,162.5044,162.6159,21537.0
2015-12-17 15:00:00,189.55,189.98,189.52,189.59,29726.0,162.6331,163.002,162.6073,162.6674,29726.0
2015-12-17 15:05:00,189.62,189.79,189.44,189.65,24508.0,162.6931,162.839,162.5387,162.7189,24508.0
2015-12-17 15:10:00,189.59,189.85,189.53,189.65,38626.0,162.6674,162.8905,162.6159,162.7189,38626.0
2015-12-17 15:15:00,189.66,189.73,189.58,189.68,29075.0,162.7275,162.7875,162.6588,162.7446,29075.0
2015-12-17 15:20:00,189.68,189.71,189.16,189.39,50650.0,162.7446,162.7704,162.2985,162.4958,50650.0
2015-12-17 15:25:00,189.37,189.45,189.18,189.18,29984.0,162.4786,162.5473,162.3156,162.3156,29984.0
2015-12-17 15:30:00,189.18,189.51,189.08,189.4,35947.0,162.3156,162.5988,162.2298,162.5044,35947.0
2015-12-17 15:35:00,189.47,189.71,189.37,189.52,35225.0,162.5644,162.7704,162.4786,162.6073,35225.0
2015-12-17 15:40:00,189.48,189.5,189.14,189.16,31727.0,162.573,162.5902,162.2813,162.2985,31727.0
2015-12-17 15:45:00,189.13,189.18,188.87,189.13,75379.0,162.2727,162.3156,162.0496,162.2727,75379.0
2015-12-17 15:50:00,189.14,189.17,188.82,188.84,48964.0,162.2813,162.307,162.0067,162.0239,48964.0
2015-12-17 15:55:00,188.83,188.84,188.29,188.35,135238.0,162.0153,162.0239,161.552,161.6035,135238.0
2015-12-18 09:30:00,187.51,187.51,185.86,186.65,166770.0,160.8828,160.8828,159.4671,160.1449,166770.0
2015-12-18 09:35:00,186.43,186.62,185.8,186.47,72239.0,159.9561,160.1192,159.4156,159.9905,72239.0
2015-12-18 09:40:00,186.36,186.71,186.24,186.28,7145.0,159.8961,160.1964,159.7931,159.8274,7145.0
2015-12-18 09:45:00,186.27,186.77,186.26,186.56,33794.0,159.8189,160.2479,159.8103,160.0677,33794.0
2015-12-18 09:50:00,186.55,186.63,186.18,186.6,23586.0,160.0591,160.1277,159.7416,160.102,23586.0
2015-12-18 09:55:00,186.76,186.82,186.51,186.66,9949.0,160.2393,160.2908,160.0248,160.1535,9949.0
2015-12-18 10:00:00,186.66,186.66,186.32,186.53,18033.0,160.1535,160.1535,159.8618,160.0419,18033.0
2015-12-18 10:05:00,186.46,186.49,185.93,186.25,20948.0,159.9819,160.0076,159.5271,159.8017,20948.0
2015-12-18 10:10:00,186.26,186.28,185.92,186.09,14403.0,159.8103,159.8274,159.5186,159.6644,14403.0
2015-12-18 10:15:00,186.04,186.42,185.99,186.06,12366.0,159.6215,159.9476,159.5786,159.6387,12366.0
2015-12-18 10:20:00,186.01,186.52,186.01,186.39,13623.0,159.5958,160.0334,159.5958,159.9218,13623.0
2015-12-18 10:25:00,186.37,186.59,186.23,186.41,33322.0,159.9047,160.0934,159.7845,159.939,33322.0
2015-12-18 10:30:00,186.41,186.41,185.58,186.01,28220.0,159.939,159.939,159.2268,159.5958,28220.0
2015-12-18 10:35:00,186.11,186.38,186.09,186.15,8105.0,159.6816,159.9132,159.6644,159.7159,8105.0
2015-12-18 10:40:00,186.12,186.26,185.97,186.11,9226.0,159.6902,159.8103,159.5615,159.6816,9226.0
2015-12-18 10:45:00,186.0,186.33,185.96,186.01,6784.0,159.5872,159.8703,159.5529,159.5958,6784.0
2015-12-18 10:50:00,185.98,186.2,185.98,186.04,11199.0,159.57,159.7588,159.57,159.6215,11199.0
2015-12-18 10:55:00,185.97,186.29,185.9,186.23,13839.0,159.5615,159.836,159.5014,159.7845,13839.0
2015-12-18 11:00:00,186.2,186.25,186.07,186.17,6119.0,159.7588,159.8017,159.6473,159.7331,6119.0
2015-12-18 11:05:00,186.33,186.41,186.2,186.22,5957.0,159.8703,159.939,159.7588,159.776,5957.0
2015-12-18 11:10:00,186.17,186.36,186.17,186.24,6326.0,159.7331,159.8961,159.7331,159.7931,6326.0
2015-12-18 11:15:00,186.2,186.34,186.05,186.23,7464.0,159.7588,159.8789,159.6301,159.7845,7464.0
2015-12-18 11:20:00,186.25,186.25,185.9,186.02,7675.0,159.8017,159.8017,159.5014,159.6044,7675.0
2015-12-18 11:25:00,186.03,186.06,185.81,185.9,6674.0,159.6129,159.6387,159.4242,159.5014,6674.0
2015-12-18 11:30:00,185.83,186.0,185.69,185.77,24722.0,159.4413,159.5872,159.3212,159.3899,24722.0
2015-12-18 11:35:00,185.7,185.87,185.67,185.87,9236.0,159.3298,159.4757,159.3041,159.4757,9236.0
2015-12-18 11:40:00,185.91,186.02,185.74,185.79,9105.0,159.51,159.6044,159.3641,159.407,9105.0
2015-12-18 11:45:00,185.87,185.87,185.62,185.62,5871.0,159.4757,159.4757,159.2612,159.2612,5871.0
2015-12-18 11:50:00,185.64,185.8,185.44,185.44,10450.0,159.2783,159.4156,159.1067,159.1067,10450.0
2015-12-18 11:55:00,185.44,185.59,185.23,185.3,13245.0,159.1067,159.2354,158.9265,158.9866,13245.0
2015-12-18 12:00:00,185.31,185.41,185.1,185.11,13487.0,158.9952,159.081,158.815,158.8236,13487.0
2015-12-18 12:05:00,185.1,185.36,185.02,185.2,7778.0,158.815,159.0381,158.7464,158.9008,7778.0
2015-12-18 12:10:00,185.19,185.22,185.04,185.07,3881.0,158.8922,158.918,158.7635,158.7893,3881.0
2015-12-18 12:15:00,185.11,185.32,184.75,184.76,16855.0,158.8236,159.0038,158.5147,158.5233,16855.0
2015-12-18 12:20:00,184.83,184.97,184.77,184.77,5828.0,158.5833,158.7035,158.5319,158.5319,5828.0
2015-12-18 12:25:00,184.74,184.89,184.68,184.84,9494.0,158.5061,158.6348,158.4546,158.5919,9494.0
2015-12-18 12:30:00,184.85,184.85,184.58,184.73,13950.0,158.6005,158.6005,158.3688,158.4975,13950.0
2015-12-18 12:35:00,184.72,184.72,184.5,184.52,6758.0,158.489,158.489,158.3002,158.3174,6758.0
2015-12-18 12:40:00,184.57,184.69,184.55,184.63,5972.0,158.3603,158.4632,158.3431,158.4117,5972.0
2015-12-18 12:45:00,184.65,184.81,184.63,184.71,7710.0,158.4289,158.5662,158.4117,158.4804,7710.0
2015-12-18 12:50:00,184.74,184.8,184.6,184.76,5526.0,158.5061,158.5576,158.386,158.5233,5526.0
2015-12-18 12:55:00,184.84,184.88,184.69,184.69,3117.0,158.5919,158.6262,158.4632,158.4632,3117.0
2015-12-18 13:00:00,184.67,184.95,184.67,184.9,8419.0,158.4461,158.6863,158.4461,158.6434,8419.0
2015-12-18 13:05:00,184.85,185.22,184.85,185.13,3765.0,158.6005,158.918,158.6005,158.8407,3765.0
2015-12-18 13:10:00,185.13,185.56,185.13,185.42,13475.0,158.8407,159.2097,158.8407,159.0896,13475.0
2015-12-18 13:15:00,185.44,185.44,185.19,185.25,8113.0,159.1067,159.1067,158.8922,158.9437,8113.0
2015-12-18 13:20:00,185.33,185.33,185.0,185.08,4975.0,159.0123,159.0123,158.7292,158.7978,4975.0
2015-12-18 13:25:00,185.0,185.06,184.88,184.91,8379.0,158.7292,158.7807,158.6262,158.652,8379.0
2015-12-18 13:30:00,184.92,185.13,184.89,184.99,3239.0,158.6606,158.8407,158.6348,158.7206,3239.0
2015-12-18 13:35:00,184.99,185.09,184.89,184.89,5201.0,158.7206,158.8064,158.6348,158.6348,5201.0
2015-12-18 13:40:00,184.9,185.15,184.88,184.88,4396.0,158.6434,158.8579,158.6262,158.6262,4396.0
2015-12-18 13:45:00,184.95,184.95,184.6,184.6,6000.0,158.6863,158.6863,158.386,158.386,6000.0
2015-12-18 13:50:00,184.64,185.15,184.64,185.03,6036.0,158.4203,158.8579,158.4203,158.7549,6036.0
2015-12-18 13:55:00,185.01,185.25,185.01,185.16,2201.0,158.7378,158.9437,158.7378,158.8665,2201.0
2015-12-18 14:00:00,185.15,185.32,185.11,185.18,5627.0,158.8579,159.0038,158.8236,158.8836,5627.0
2015-12-18 14:05:00,185.11,185.42,185.08,185.18,7055.0,158.8236,159.0896,158.7978,158.8836,7055.0
2015-12-18 14:10:00,185.18,185.31,184.87,184.89,8208.0,158.8836,158.9952,158.6177,158.6348,8208.0
2015-12-18 14:15:00,184.9,184.91,184.75,184.88,6584.0,158.6434,158.652,158.5147,158.6262,6584.0
2015-12-18 14:20:00,184.82,185.08,184.8,185.06,13739.0,158.5748,158.7978,158.5576,158.7807,13739.0
2015-12-18 14:25:00,185.11,185.21,185.07,185.2,6272.0,158.8236,158.9094,158.7893,158.9008,6272.0
2015-12-18 14:30:00,185.16,185.16,185.06,185.06,7915.0,158.8665,158.8665,158.7807,158.7807,7915.0
2015-12-18 14:35:00,185.09,185.11,184.92,185.01,9604.0,158.8064,158.8236,158.6606,158.7378,9604.0
2015-12-18 14:40:00,184.97,185.06,184.61,184.7,8498.0,158.7035,158.7807,158.3946,158.4718,8498.0
2015-12-18 14:45:00,184.71,184.77,184.57,184.73,8396.0,158.4804,158.5319,158.3603,158.4975,8396.0
2015-12-18 14:50:00,184.73,184.85,184.7,184.82,10976.0,158.4975,158.6005,158.4718,158.5748,10976.0
2015-12-18 14:55:00,184.87,185.11,184.84,184.98,9926.0,158.6177,158.8236,158.5919,158.712,9926.0
2015-12-18 15:00:00,184.97,185.08,184.92,184.92,13853.0,158.7035,158.7978,158.6606,158.6606,13853.0
2015-12-18 15:05:00,184.98,185.16,184.85,185.16,18913.0,158.712,158.8665,158.6005,158.8665,18913.0
2015-12-18 15:10:00,185.16,185.21,184.95,185.01,13672.0,158.8665,158.9094,158.6863,158.7378,13672.0
2015-12-18 15:15:00,184.92,184.96,184.55,184.71,18023.0,158.6606,158.6949,158.3431,158.4804,18023.0
2015-12-18 15:20:00,184.7,184.7,184.41,184.5,14049.0,158.4718,158.4718,158.223,158.3002,14049.0
2015-12-18 15:25:00,184.52,184.82,184.47,184.66,29124.0,158.3174,158.5748,158.2745,158.4375,29124.0
2015-12-18 15:30:00,184.7,185.06,184.63,185.0,24915.0,158.4718,158.7807,158.4117,158.7292,24915.0
2015-12-18 15:35:00,184.95,185.15,184.91,184.99,24500.0,158.6863,158.8579,158.652,158.7206,24500.0
2015-12-18 15:40:00,184.97,185.18,184.94,185.16,32577.0,158.7035,158.8836,158.6777,158.8665,32577.0
2015-12-18 15:45:00,185.19,185.36,185.02,185.02,42441.0,158.8922,159.0381,158.7464,158.7464,42441.0
2015-12-18 15:50:00,185.01,185.1,184.94,184.99,62344.0,158.7378,158.815,158.6777,158.7206,62344.0
2015-12-18 15:55:00,185.0,185.01,184.73,184.82,167071.0,158.7292,158.7378,158.4975,158.5748,167071.0
2015-12-21 09:30:00,186.0,187.53,185.5,187.07,87217.0,159.5872,160.8999,159.1582,160.5053,87217.0
2015-12-21 09:35:00,187.09,187.6,186.94,187.42,15560.0,160.5224,160.96,160.3937,160.8056,15560.0
2015-12-21 09:40:00,187.27,187.65,187.25,187.65,13814.0,160.6769,161.0029,160.6597,161.0029,13814.0
2015-12-21 09:45:00,187.83,187.88,187.15,187.43,19030.0,161.1573,161.2002,160.5739,160.8141,19030.0
2015-12-21 09:50:00,187.53,187.54,186.73,187.1,17835.0,160.8999,160.9085,160.2135,160.531,17835.0
2015-12-21 09:55:00,187.17,187.37,186.78,187.06,16431.0,160.5911,160.7627,160.2564,160.4967,16431.0
2015-12-21 10:00:00,187.05,187.41,186.96,187.21,9054.0,160.4881,160.797,160.4109,160.6254,9054.0
2015-12-21 10:05:00,187.19,187.48,186.96,187.37,18661.0,160.6082,160.857,160.4109,160.7627,18661.0
2015-12-21 10:10:00,187.37,187.37,186.98,187.06,16285.0,160.7627,160.7627,160.428,160.4967,16285.0
2015-12-21 10:15:00,187.05,187.18,186.97,187.03,20573.0,160.4881,160.5996,160.4195,160.4709,20573.0
2015-12-21 10:20:00,187.04,187.04,186.62,186.84,5930.0,160.4795,160.4795,160.1192,160.3079,5930.0
2015-12-21 10:25:00,186.94,187.25,186.88,187.08,10145.0,160.3937,160.6597,160.3422,160.5138,10145.0
2015-12-21 10:30:00,187.02,187.28,187.01,187.28,6654.0,160.4624,160.6854,160.4538,160.6854,6654.0
2015-12-21 10:35:00,187.35,187.4,187.23,187.4,3429.0,160.7455,160.7884,160.6425,160.7884,3429.0
2015-12-21 10:40:00,187.44,187.59,187.37,187.59,5322.0,160.8227,160.9514,160.7627,160.9514,5322.0
2015-12-21 10:45:00,187.55,187.57,187.36,187.48,23553.0,160.9171,160.9343,160.7541,160.857,23553.0
2015-12-21 10:50:00,187.47,187.66,187.44,187.59,8888.0,160.8485,161.0115,160.8227,160.9514,8888.0
2015-12-21 10:55:00,187.5,187.6,187.34,187.52,6284.0,160.8742,160.96,160.7369,160.8914,6284.0
2015-12-21 11:00:00,187.52,187.52,187.35,187.45,22127.0,160.8914,160.8914,160.7455,160.8313,22127.0
2015-12-21 11:05:00,187.46,187.54,187.41,187.49,7494.0,160.8399,160.9085,160.797,160.8656,7494.0
2015-12-21 11:10:00,187.53,187.54,187.35,187.41,11148.0,160.8999,160.9085,160.7455,160.797,11148.0
2015-12-21 11:15:00,187.4,187.5,187.32,187.38,35981.0,160.7884,160.8742,160.7198,160.7712,35981.0
2015-12-21 11:20:00,187.38,187.57,187.33,187.4,8887.0,160.7712,160.9343,160.7283,160.7884,8887.0
2015-12-21 11:25:00,187.39,187.39,187.18,187.19,11368.0,160.7798,160.7798,160.5996,160.6082,11368.0
2015-12-21 11:30:00,187.18,187.21,186.88,186.88,4203.0,160.5996,160.6254,160.3422,160.3422,4203.0
2015-12-21 11:35:00,186.9,187.04,186.86,186.88,3113.0,160.3594,160.4795,160.3251,160.3422,3113.0
2015-12-21 11:40:00,186.87,187.14,186.85,187.05,8409.0,160.3337,160.5653,160.3165,160.4881,8409.0
2015-12-21 11:45:00,187.13,187.13,186.88,186.97,16811.0,160.5567,160.5567,160.3422,160.4195,16811.0
2015-12-21 11:50:00,186.97,187.09,186.91,186.94,6837.0,160.4195,160.5224,160.368,160.3937,6837.0
2015-12-21 11:55:00,186.94,187.19,186.89,187.19,4200.0,160.3937,160.6082,160.3508,160.6082,4200.0
2015-12-21 12:00:00,187.22,187.25,187.05,187.15,8800.0,160.634,160.6597,160.4881,160.5739,8800.0
2015-12-21 12:05:00,187.21,187.3,187.14,187.26,3810.0,160.6254,160.7026,160.5653,160.6683,3810.0
2015-12-21 12:10:00,187.31,187.53,187.3,187.44,3550.0,160.7112,160.8999,160.7026,160.8227,3550.0
2015-12-21 12:15:00,187.41,187.47,187.24,187.43,13843.0,160.797,160.8485,160.6511,160.8141,13843.0
2015-12-21 12:20:00,187.41,187.7,187.41,187.7,4007.0,160.797,161.0458,160.797,161.0458,4007.0
2015-12-21 12:25:00,187.64,187.7,187.36,187.5,5710.0,160.9943,161.0458,160.7541,160.8742,5710.0
2015-12-21 12:30:00,187.47,187.65,187.47,187.65,1595.0,160.8485,161.0029,160.8485,161.0029,1595.0
2015-12-21 12:35:00,187.6,187.74,187.52,187.64,12298.0,160.96,161.0801,160.8914,160.9943,12298.0
2015-12-21 12:40:00,187.64,187.74,187.64,187.72,2309.0,160.9943,161.0801,160.9943,161.063,2309.0
2015-12-21 12:45:00,187.76,187.84,187.69,187.79,4348.0,161.0973,161.1659,161.0372,161.123,4348.0
2015-12-21 12:50:00,187.81,187.91,187.75,187.87,2750.0,161.1402,161.226,161.0887,161.1917,2750.0
2015-12-21 12:55:00,187.94,188.06,187.86,188.01,6787.0,161.2517,161.3547,161.1831,161.3118,6787.0
2015-12-21 13:00:00,188.08,188.21,187.98,188.11,3941.0,161.3718,161.4834,161.286,161.3976,3941.0
2015-12-21 13:05:00,188.1,188.17,188.05,188.08,3354.0,161.389,161.4491,161.3461,161.3718,3354.0
2015-12-21 13:10:00,188.11,188.21,188.06,188.16,6918.0,161.3976,161.4834,161.3547,161.4405,6918.0
2015-12-21 13:15:00,188.18,188.19,187.95,188.04,6780.0,161.4576,161.4662,161.2603,161.3375,6780.0
2015-12-21 13:20:00,188.03,188.12,188.01,188.09,3793.0,161.3289,161.4062,161.3118,161.3804,3793.0
2015-12-21 13:25:00,188.09,188.2,188.04,188.18,9484.0,161.3804,161.4748,161.3375,161.4576,9484.0
2015-12-21 13:30:00,188.26,188.5,188.22,188.5,4354.0,161.5263,161.7322,161.492,161.7322,4354.0
2015-12-21 13:35:00,188.48,188.53,188.35,188.44,8469.0,161.715,161.7579,161.6035,161.6807,8469.0
2015-12-21 13:40:00,188.45,188.66,188.42,188.42,8708.0,161.6893,161.8695,161.6636,161.6636,8708.0
2015-12-21 13:45:00,188.42,188.45,188.3,188.33,10106.0,161.6636,161.6893,161.5606,161.5863,10106.0
2015-12-21 13:50:00,188.33,188.34,188.2,188.25,4077.0,161.5863,161.5949,161.4748,161.5177,4077.0
2015-12-21 13:55:00,188.23,188.23,188.06,188.1,4125.0,161.5005,161.5005,161.3547,161.389,4125.0
2015-12-21 14:00:00,188.11,188.16,188.09,188.16,2300.0,161.3976,161.4405,161.3804,161.4405,2300.0
2015-12-21 14:05:00,188.12,188.14,188.05,188.08,6514.0,161.4062,161.4233,161.3461,161.3718,6514.0
2015-12-21 14:10:00,188.08,188.36,187.91,188.09,20184.0,161.3718,161.6121,161.226,161.3804,20184.0
2015-12-21 14:15:00,188.06,188.08,187.84,187.93,5770.0,161.3547,161.3718,161.1659,161.2431,5770.0
2015-12-21 14:20:00,187.94,188.05,187.87,188.0,15434.0,161.2517,161.3461,161.1917,161.3032,15434.0
2015-12-21 14:25:00,187.98,188.03,187.9,187.9,8534.0,161.286,161.3289,161.2174,161.2174,8534.0
2015-12-21 14:30:00,187.89,188.05,187.8,187.91,22123.0,161.2088,161.3461,161.1316,161.226,22123.0
2015-12-21 14:35:00,187.91,187.96,187.86,187.86,14911.0,161.226,161.2689,161.1831,161.1831,14911.0
2015-12-21 14:40:00,187.84,187.97,187.75,187.87,33557.0,161.1659,161.2775,161.0887,161.1917,33557.0
2015-12-21 14:45:00,187.86,187.96,187.81,187.93,8407.0,161.1831,161.2689,161.1402,161.2431,8407.0
2015-12-21 14:50:00,187.88,187.97,187.88,187.9,5273.0,161.2002,161.2775,161.2002,161.2174,5273.0
2015-12-21 14:55:00,187.92,188.0,187.85,187.98,8231.0,161.2346,161.3032,161.1745,161.286,8231.0
2015-12-21 15:00:00,187.96,188.12,187.92,188.12,12822.0,161.2689,161.4062,161.2346,161.4062,12822.0
2015-12-21 15:05:00,188.14,188.14,187.85,187.88,16223.0,161.4233,161.4233,161.1745,161.2002,16223.0
2015-12-21 15:10:00,187.89,187.95,187.79,187.84,22591.0,161.2088,161.2603,161.123,161.1659,22591.0
2015-12-21 15:15:00,187.84,187.94,187.78,187.84,24877.0,161.1659,161.2517,161.1144,161.1659,24877.0
2015-12-21 15:20:00,187.81,187.94,187.76,187.93,22008.0,161.1402,161.2517,161.0973,161.2431,22008.0
2015-12-21 15:25:00,187.93,188.1,187.88,188.1,13117.0,161.2431,161.389,161.2002,161.389,13117.0
2015-12-21 15:30:00,188.08,188.22,187.98,188.01,12081.0,161.3718,161.492,161.286,161.3118,12081.0
2015-12-21 15:35:00,187.99,188.22,187.91,188.17,13175.0,161.2946,161.492,161.226,161.4491,13175.0
2015-12-21 15:40:00,188.17,188.36,188.17,188.33,21721.0,161.4491,161.6121,161.4491,161.5863,21721.0
2015-12-21 15:45:00,188.34,188.6,188.34,188.51,24223.0,161.5949,161.818,161.5949,161.7408,24223.0
2015-12-21 15:50:00,188.54,188.74,188.42,188.73,70016.0,161.7665,161.9381,161.6636,161.9295,70016.0
2015-12-21 15:55:00,188.75,189.07,188.72,188.98,57906.0,161.9467,162.2212,161.9209,162.144,57906.0
2015-12-22 09:30:00,189.92,190.67,189.07,190.0,36968.0,162.9505,163.594,162.2212,163.0192,36968.0
2015-12-22 09:35:00,190.16,190.16,189.56,189.74,5805.0,163.1565,163.1565,162.6417,162.7961,5805.0
2015-12-22 09:40:00,189.72,189.8,189.06,189.06,7327.0,162.7789,162.8476,162.2127,162.2127,7327.0
2015-12-22 09:45:00,189.14,189.33,188.93,189.16,12353.0,162.2813,162.4443,162.1011,162.2985,12353.0
2015-12-22 09:50:00,189.16,189.16,188.62,188.91,16967.0,162.2985,162.2985,161.8351,162.084,16967.0
2015-12-22 09:55:00,188.98,188.98,188.82,188.98,1956.0,162.144,162.144,162.0067,162.144,1956.0
2015-12-22 10:00:00,188.97,189.06,188.82,188.82,3922.0,162.1354,162.2127,162.0067,162.0067,3922.0
2015-12-22 10:05:00,188.95,188.95,188.77,188.83,7815.0,162.1183,162.1183,161.9638,162.0153,7815.0
2015-12-22 10:10:00,188.83,188.9,188.55,188.57,5445.0,162.0153,162.0754,161.7751,161.7922,5445.0
2015-12-22 10:15:00,188.55,188.62,188.23,188.62,2435.0,161.7751,161.8351,161.5005,161.8351,2435.0
2015-12-22 10:20:00,188.44,188.58,188.34,188.58,3606.0,161.6807,161.8008,161.5949,161.8008,3606.0
2015-12-22 10:25:00,188.44,189.04,188.44,189.04,5250.0,161.6807,162.1955,161.6807,162.1955,5250.0
2015-12-22 10:30:00,189.0,189.02,188.75,188.75,7654.0,162.1612,162.1783,161.9467,161.9467,7654.0
2015-12-22 10:35:00,188.71,189.26,188.7,189.26,3291.0,161.9124,162.3843,161.9038,162.3843,3291.0
2015-12-22 10:40:00,189.31,189.34,189.11,189.11,3721.0,162.4272,162.4529,162.2556,162.2556,3721.0
2015-12-22 10:45:00,189.17,189.28,188.93,188.93,4138.0,162.307,162.4014,162.1011,162.1011,4138.0
2015-12-22 10:50:00,188.99,189.0,188.62,188.62,2940.0,162.1526,162.1612,161.8351,161.8351,2940.0
2015-12-22 10:55:00,188.55,188.65,188.43,188.49,2169.0,161.7751,161.8609,161.6721,161.7236,2169.0
2015-12-22 11:00:00,188.55,188.88,188.49,188.87,4645.0,161.7751,162.0582,161.7236,162.0496,4645.0
2015-12-22 11:05:00,188.91,188.91,188.74,188.76,2500.0,162.084,162.084,161.9381,161.9553,2500.0
2015-12-22 11:10:00,188.69,188.77,188.61,188.77,4727.0,161.8952,161.9638,161.8266,161.9638,4727.0
2015-12-22 11:15:00,188.6,188.64,188.44,188.55,3685.0,161.818,161.8523,161.6807,161.7751,3685.0
2015-12-22 11:20:00,188.56,188.59,188.25,188.31,3076.0,161.7837,161.8094,161.5177,161.5692,3076.0
2015-12-22 11:25:00,188.31,188.31,188.15,188.21,6182.0,161.5692,161.5692,161.4319,161.4834,6182.0
2015-12-22 11:30:00,188.16,188.25,188.12,188.12,2975.0,161.4405,161.5177,161.4062,161.4062,2975.0
2015-12-22 11:35:00,188.12,188.41,188.11,188.3,9335.0,161.4062,161.655,161.3976,161.5606,9335.0
2015-12-22 11:40:00,188.32,188.36,188.22,188.22,9363.0,161.5778,161.6121,161.492,161.492,9363.0
2015-12-22 11:45:00,188.26,188.26,188.02,188.03,8331.0,161.5263,161.5263,161.3204,161.3289,8331.0
2015-12-22 11:50:00,188.02,188.08,187.87,187.91,4527.0,161.3204,161.3718,161.1917,161.226,4527.0
2015-12-22 11:55:00,187.9,187.97,187.82,187.94,5933.0,161.2174,161.2775,161.1488,161.2517,5933.0
2015-12-22 12:00:00,187.98,188.0,187.8,187.91,3967.0,161.286,161.3032,161.1316,161.226,3967.0
2015-12-22 12:05:00,187.87,187.87,187.7,187.87,3895.0,161.1917,161.1917,161.0458,161.1917,3895.0
2015-12-22 12:10:00,187.85,187.85,187.71,187.81,3283.0,161.1745,161.1745,161.0544,161.1402,3283.0
2015-12-22 12:15:00,187.81,188.11,187.81,188.1,6386.0,161.1402,161.3976,161.1402,161.389,6386.0
2015-12-22 12:20:00,188.12,188.12,187.99,188.07,4916.0,161.4062,161.4062,161.2946,161.3633,4916.0
2015-12-22 12:25:00,188.04,188.14,188.02,188.14,6298.0,161.3375,161.4233,161.3204,161.4233,6298.0
2015-12-22 12:30:00,188.16,188.31,188.15,188.3,3798.0,161.4405,161.5692,161.4319,161.5606,3798.0
2015-12-22 12:35:00,188.38,188.42,188.29,188.33,4183.0,161.6292,161.6636,161.552,161.5863,4183.0
2015-12-22 12:40:00,188.38,188.38,188.31,188.38,3207.0,161.6292,161.6292,161.5692,161.6292,3207.0
2015-12-22 12:45:00,188.39,188.53,188.39,188.47,5316.0,161.6378,161.7579,161.6378,161.7064,5316.0
2015-12-22 12:50:00,188.46,188.59,188.46,188.55,5329.0,161.6979,161.8094,161.6979,161.7751,5329.0
2015-12-22 12:55:00,188.56,188.77,188.54,188.77,1600.0,161.7837,161.9638,161.7665,161.9638,1600.0
2015-12-22 13:00:00,188.78,188.87,188.75,188.87,4000.0,161.9724,162.0496,161.9467,162.0496,4000.0
2015-12-22 13:05:00,188.91,188.95,188.76,188.76,5446.0,162.084,162.1183,161.9553,161.9553,5446.0
2015-12-22 13:10:00,188.76,188.88,188.72,188.88,10535.0,161.9553,162.0582,161.9209,162.0582,10535.0
2015-12-22 13:15:00,188.88,188.95,188.87,188.87,1827.0,162.0582,162.1183,162.0496,162.0496,1827.0
2015-12-22 13:20:00,188.94,189.02,188.87,188.87,3204.0,162.1097,162.1783,162.0496,162.0496,3204.0
2015-12-22 13:25:00,188.89,189.02,188.89,188.96,1774.0,162.0668,162.1783,162.0668,162.1269,1774.0
2015-12-22 13:30:00,189.02,189.02,188.85,188.87,2218.0,162.1783,162.1783,162.0325,162.0496,2218.0
2015-12-22 13:35:00,188.9,189.03,188.9,189.03,1250.0,162.0754,162.1869,162.0754,162.1869,1250.0
2015-12-22 13:40:00,188.93,189.07,188.93,189.06,3700.0,162.1011,162.2212,162.1011,162.2127,3700.0
2015-12-22 13:45:00,189.11,189.48,189.1,189.48,2234.0,162.2556,162.573,162.247,162.573,2234.0
2015-12-22 13:50:00,189.5,189.62,189.42,189.56,3400.0,162.5902,162.6931,162.5215,162.6417,3400.0
2015-12-22 13:55:00,189.61,189.62,189.54,189.59,3425.0,162.6846,162.6931,162.6245,162.6674,3425.0
2015-12-22 14:00:00,189.55,189.65,189.41,189.41,3904.0,162.6331,162.7189,162.513,162.513,3904.0
2015-12-22 14:05:00,189.44,189.57,189.4,189.42,5714.0,162.5387,162.6502,162.5044,162.5215,5714.0
2015-12-22 14:10:00,189.5,189.51,189.36,189.51,4050.0,162.5902,162.5988,162.4701,162.5988,4050.0
2015-12-22 14:15:00,189.51,189.62,189.49,189.54,2398.0,162.5988,162.6931,162.5816,162.6245,2398.0
2015-12-22 14:20:00,189.6,189.65,189.56,189.57,3019.0,162.676,162.7189,162.6417,162.6502,3019.0
2015-12-22 14:25:00,189.59,189.6,189.5,189.57,3470.0,162.6674,162.676,162.5902,162.6502,3470.0
2015-12-22 14:30:00,189.56,189.61,189.49,189.51,2250.0,162.6417,162.6846,162.5816,162.5988,2250.0
2015-12-22 14:35:00,189.51,189.54,189.37,189.42,3757.0,162.5988,162.6245,162.4786,162.5215,3757.0
2015-12-22 14:40:00,189.4,189.66,189.4,189.59,2490.0,162.5044,162.7275,162.5044,162.6674,2490.0
2015-12-22 14:45:00,189.63,189.72,189.6,189.7,9471.0,162.7017,162.7789,162.676,162.7618,9471.0
2015-12-22 14:50:00,189.68,189.77,189.66,189.66,6196.0,162.7446,162.8218,162.7275,162.7275,6196.0
2015-12-22 14:55:00,189.68,189.82,189.68,189.8,6895.0,162.7446,162.8647,162.7446,162.8476,6895.0
2015-12-22 15:00:00,189.74,190.0,189.74,190.0,5364.0,162.7961,163.0192,162.7961,163.0192,5364.0
2015-12-22 15:05:00,190.0,190.05,189.93,189.97,25369.0,163.0192,163.0621,162.9591,162.9934,25369.0
2015-12-22 15:10:00,190.0,190.03,189.91,189.99,22669.0,163.0192,163.0449,162.942,163.0106,22669.0
2015-12-22 15:15:00,190.0,190.01,189.92,190.0,13275.0,163.0192,163.0278,162.9505,163.0192,13275.0
2015-12-22 15:20:00,190.0,190.06,189.97,189.99,18522.0,163.0192,163.0707,162.9934,163.0106,18522.0
2015-12-22 15:25:00,190.01,190.02,189.96,190.0,13589.0,163.0278,163.0363,162.9849,163.0192,13589.0
2015-12-22 15:30:00,189.98,190.01,189.8,189.9,8277.0,163.002,163.0278,162.8476,162.9334,8277.0
2015-12-22 15:35:00,189.9,189.9,189.58,189.59,8562.0,162.9334,162.9334,162.6588,162.6674,8562.0
2015-12-22 15:40:00,189.59,189.68,189.15,189.19,10512.0,162.6674,162.7446,162.2899,162.3242,10512.0
2015-12-22 15:45:00,189.19,189.27,189.1,189.19,9542.0,162.3242,162.3928,162.247,162.3242,9542.0
2015-12-22 15:50:00,189.15,189.59,189.15,189.52,13403.0,162.2899,162.6674,162.2899,162.6073,13403.0
2015-12-22 15:55:00,189.52,189.57,189.38,189.51,43872.0,162.6073,162.6502,162.4872,162.5988,43872.0
2015-12-23 09:30:00,190.41,190.41,189.77,189.77,9234.0,163.371,163.371,162.8218,162.8218,9234.0
2015-12-23 09:35:00,189.77,189.99,189.38,189.73,15573.0,162.8218,163.0106,162.4872,162.7875,15573.0
2015-12-23 09:40:00,189.47,189.9,189.36,189.66,3400.0,162.5644,162.9334,162.4701,162.7275,3400.0
2015-12-23 09:45:00,189.55,189.76,189.41,189.76,2639.0,162.6331,162.8133,162.513,162.8133,2639.0
2015-12-23 09:50:00,189.67,189.76,189.59,189.59,2144.0,162.736,162.8133,162.6674,162.6674,2144.0
2015-12-23 09:55:00,189.59,189.78,189.55,189.65,2750.0,162.6674,162.8304,162.6331,162.7189,2750.0
2015-12-23 10:00:00,189.78,189.97,189.66,189.83,4610.0,162.8304,162.9934,162.7275,162.8733,4610.0
2015-12-23 10:05:00,189.81,189.95,189.8,189.81,2740.0,162.8562,162.9763,162.8476,162.8562,2740.0
2015-12-23 10:10:00,189.82,189.98,189.75,189.79,5811.0,162.8647,163.002,162.8047,162.839,5811.0
2015-12-23 10:15:00,189.82,189.82,189.62,189.69,5201.0,162.8647,162.8647,162.6931,162.7532,5201.0
2015-12-23 10:20:00,189.73,189.77,189.62,189.71,2412.0,162.7875,162.8218,162.6931,162.7704,2412.0
2015-12-23 10:25:00,189.63,189.77,189.57,189.71,2963.0,162.7017,162.8218,162.6502,162.7704,2963.0
2015-12-23 10:30:00,189.75,189.88,189.59,189.78,5676.0,162.8047,162.9162,162.6674,162.8304,5676.0
2015-12-23 10:35:00,189.74,189.79,189.57,189.77,6881.0,162.7961,162.839,162.6502,162.8218,6881.0
2015-12-23 10:40:00,189.7,189.7,189.55,189.56,4418.0,162.7618,162.7618,162.6331,162.6417,4418.0
2015-12-23 10:45:00,189.53,189.73,189.53,189.67,5479.0,162.6159,162.7875,162.6159,162.736,5479.0
2015-12-23 10:50:00,189.7,189.76,189.66,189.76,2056.0,162.7618,162.8133,162.7275,162.8133,2056.0
2015-12-23 10:55:00,189.72,189.85,189.68,189.85,2903.0,162.7789,162.8905,162.7446,162.8905,2903.0
2015-12-23 11:00:00,189.76,190.0,189.76,189.98,3403.0,162.8133,163.0192,162.8133,163.002,3403.0
2015-12-23 11:05:00,189.97,189.98,189.83,189.89,3311.0,162.9934,163.002,162.8733,162.9248,3311.0
2015-12-23 11:10:00,189.84,189.87,189.71,189.71,2054.0,162.8819,162.9076,162.7704,162.7704,2054.0
2015-12-23 11:15:00,189.77,189.92,189.74,189.85,4370.0,162.8218,162.9505,162.7961,162.8905,4370.0
2015-12-23 11:20:00,189.79,189.92,189.79,189.83,2100.0,162.839,162.9505,162.839,162.8733,2100.0
2015-12-23 11:25:00,189.78,189.93,189.78,189.89,2412.0,162.8304,162.9591,162.8304,162.9248,2412.0
2015-12-23 11:30:00,189.94,190.0,189.86,189.86,1621.0,162.9677,163.0192,162.8991,162.8991,1621.0
2015-12-23 11:35:00,189.84,189.97,189.83,189.88,1471.0,162.8819,162.9934,162.8733,162.9162,1471.0
2015-12-23 11:40:00,189.92,189.95,189.87,189.94,824.0,162.9505,162.9763,162.9076,162.9677,824.0
2015-12-23 11:45:00,189.98,189.98,189.9,189.98,2000.0,163.002,163.002,162.9334,163.002,2000.0
2015-12-23 11:50:00,189.97,189.97,189.86,189.93,3749.0,162.9934,162.9934,162.8991,162.9591,3749.0
2015-12-23 11:55:00,189.89,189.98,189.89,189.98,2176.0,162.9248,163.002,162.9248,163.002,2176.0
2015-12-23 12:00:00,189.96,190.04,189.92,190.03,5600.0,162.9849,163.0535,162.9505,163.0449,5600.0
2015-12-23 12:05:00,190.08,190.08,190.0,190.06,3101.0,163.0878,163.0878,163.0192,163.0707,3101.0
2015-12-23 12:10:00,190.09,190.32,190.05,190.27,5384.0,163.0964,163.2937,163.0621,163.2508,5384.0
2015-12-23 12:15:00,190.28,190.32,190.23,190.26,1610.0,163.2594,163.2937,163.2165,163.2423,1610.0
2015-12-23 12:20:00,190.31,190.39,190.25,190.39,820.0,163.2852,163.3538,163.2337,163.3538,820.0
2015-12-23 12:25:00,190.37,190.38,190.26,190.26,3076.0,163.3366,163.3452,163.2423,163.2423,3076.0
2015-12-23 12:30:00,190.32,190.36,190.15,190.22,2376.0,163.2937,163.3281,163.1479,163.2079,2376.0
2015-12-23 12:35:00,190.22,190.26,190.1,190.1,2311.0,163.2079,163.2423,163.105,163.105,2311.0
2015-12-23 12:40:00,190.06,190.07,189.97,190.02,2501.0,163.0707,163.0792,162.9934,163.0363,2501.0
2015-12-23 12:45:00,190.03,190.09,190.03,190.08,2639.0,163.0449,163.0964,163.0449,163.0878,2639.0
2015-12-23 12:50:00,190.14,190.14,189.94,190.0,2705.0,163.1393,163.1393,162.9677,163.0192,2705.0
2015-12-23 12:55:00,190.03,190.07,189.99,190.04,2000.0,163.0449,163.0792,163.0106,163.0535,2000.0
2015-12-23 13:00:00,189.98,189.98,189.7,189.7,1900.0,163.002,163.002,162.7618,162.7618,1900.0
2015-12-23 13:05:00,189.72,189.78,189.7,189.78,2975.0,162.7789,162.8304,162.7618,162.8304,2975.0
2015-12-23 13:10:00,189.75,189.79,189.72,189.74,5938.0,162.8047,162.839,162.7789,162.7961,5938.0
2015-12-23 13:15:00,189.74,189.79,189.68,189.74,3717.0,162.7961,162.839,162.7446,162.7961,3717.0
2015-12-23 13:20:00,189.78,189.82,189.6,189.62,10933.0,162.8304,162.8647,162.676,162.6931,10933.0
2015-12-23 13:25:00,189.6,189.79,189.6,189.7,1083.0,162.676,162.839,162.676,162.7618,1083.0
2015-12-23 13:30:00,189.71,189.81,189.68,189.68,2138.0,162.7704,162.8562,162.7446,162.7446,2138.0
2015-12-23 13:35:00,189.65,189.67,189.53,189.56,4138.0,162.7189,162.736,162.6159,162.6417,4138.0
2015-12-23 13:40:00,189.54,189.81,189.54,189.75,1300.0,162.6245,162.8562,162.6245,162.8047,1300.0
2015-12-23 13:45:00,189.84,189.88,189.84,189.87,1034.0,162.8819,162.9162,162.8819,162.9076,1034.0
2015-12-23 13:50:00,189.97,189.97,189.87,189.87,3021.0,162.9934,162.9934,162.9076,162.9076,3021.0
2015-12-23 13:55:00,189.87,189.96,189.83,189.95,1516.0,162.9076,162.9849,162.8733,162.9763,1516.0
2015-12-23 14:00:00,189.91,189.95,189.88,189.9,3772.0,162.942,162.9763,162.9162,162.9334,3772.0
2015-12-23 14:05:00,189.89,189.97,189.86,189.97,2275.0,162.9248,162.9934,162.8991,162.9934,2275.0
2015-12-23 14:10:00,190.0,190.01,189.83,189.94,3581.0,163.0192,163.0278,162.8733,162.9677,3581.0
2015-12-23 14:15:00,189.96,190.08,189.93,190.03,2316.0,162.9849,163.0878,162.9591,163.0449,2316.0
2015-12-23 14:20:00,190.13,190.2,190.06,190.13,1599.0,163.1307,163.1908,163.0707,163.1307,1599.0
2015-12-23 14:25:00,190.16,190.23,190.1,190.2,3731.0,163.1565,163.2165,163.105,163.1908,3731.0
2015-12-23 14:30:00,190.25,190.36,190.24,190.31,3002.0,163.2337,163.3281,163.2251,163.2852,3002.0
2015-12-23 14:35:00,190.31,190.39,190.28,190.3,6427.0,163.2852,163.3538,163.2594,163.2766,6427.0
2015-12-23 14:40:00,190.35,190.35,190.17,190.22,4896.0,163.3195,163.3195,163.165,163.2079,4896.0
2015-12-23 14:45:00,190.18,190.2,190.08,190.1,2946.0,163.1736,163.1908,163.0878,163.105,2946.0
2015-12-23 14:50:00,190.17,190.17,190.1,190.15,1145.0,163.165,163.165,163.105,163.1479,1145.0
2015-12-23 14:55:00,190.12,190.16,190.11,190.16,1100.0,163.1221,163.1565,163.1136,163.1565,1100.0
2015-12-23 15:00:00,190.19,190.23,190.07,190.09,5561.0,163.1822,163.2165,163.0792,163.0964,5561.0
2015-12-23 15:05:00,190.13,190.13,189.91,189.96,5586.0,163.1307,163.1307,162.942,162.9849,5586.0
2015-12-23 15:10:00,189.94,189.99,189.8,189.85,5306.0,162.9677,163.0106,162.8476,162.8905,5306.0
2015-12-23 15:15:00,189.87,189.98,189.84,189.88,4605.0,162.9076,163.002,162.8819,162.9162,4605.0
2015-12-23 15:20:00,189.94,190.02,189.92,190.02,2500.0,162.9677,163.0363,162.9505,163.0363,2500.0
2015-12-23 15:25:00,190.02,190.03,189.9,189.96,6285.0,163.0363,163.0449,162.9334,162.9849,6285.0
2015-12-23 15:30:00,189.92,189.92,189.8,189.82,5263.0,162.9505,162.9505,162.8476,162.8647,5263.0
2015-12-23 15:35:00,189.8,189.82,189.69,189.75,5366.0,162.8476,162.8647,162.7532,162.8047,5366.0
2015-12-23 15:40:00,189.75,189.97,189.75,189.94,3985.0,162.8047,162.9934,162.8047,162.9677,3985.0
2015-12-23 15:45:00,189.92,190.02,189.91,189.99,4583.0,162.9505,163.0363,162.942,163.0106,4583.0
2015-12-23 15:50:00,189.98,190.08,189.93,190.01,17970.0,163.002,163.0878,162.9591,163.0278,17970.0
2015-12-23 15:55:00,190.01,190.12,189.96,189.99,42671.0,163.0278,163.1221,162.9849,163.0106,42671.0
2015-12-24 09:30:00,189.4,189.4,189.36,189.36,4769.0,162.5044,162.5044,162.4701,162.4701,4769.0
2015-12-24 09:35:00,189.38,189.77,189.38,189.55,1864.0,162.4872,162.8218,162.4872,162.6331,1864.0
2015-12-24 09:40:00,189.61,189.87,189.55,189.55,1583.0,162.6846,162.9076,162.6331,162.6331,1583.0
2015-12-24 09:45:00,189.62,189.62,189.43,189.43,560.0,162.6931,162.6931,162.5301,162.5301,560.0
2015-12-24 09:50:00,189.44,189.6,189.41,189.41,1937.0,162.5387,162.676,162.513,162.513,1937.0
2015-12-24 09:55:00,189.42,189.52,189.36,189.43,2342.0,162.5215,162.6073,162.4701,162.5301,2342.0
2015-12-24 10:00:00,189.42,189.43,189.27,189.27,5395.0,162.5215,162.5301,162.3928,162.3928,5395.0
2015-12-24 10:05:00,189.39,189.44,189.34,189.4,2665.0,162.4958,162.5387,162.4529,162.5044,2665.0
2015-12-24 10:10:00,189.45,189.59,189.45,189.5,1173.0,162.5473,162.6674,162.5473,162.5902,1173.0
2015-12-24 10:15:00,189.48,189.65,189.48,189.64,1400.0,162.573,162.7189,162.573,162.7103,1400.0
2015-12-24 10:20:00,189.59,189.65,189.48,189.52,2445.0,162.6674,162.7189,162.573,162.6073,2445.0
2015-12-24 10:25:00,189.61,189.63,189.53,189.63,2320.0,162.6846,162.7017,162.6159,162.7017,2320.0
2015-12-24 10:30:00,189.6,189.62,189.5,189.5,2572.0,162.676,162.6931,162.5902,162.5902,2572.0
2015-12-24 10:35:00,189.49,189.52,189.45,189.45,4090.0,162.5816,162.6073,162.5473,162.5473,4090.0
2015-12-24 10:40:00,189.44,189.5,189.39,189.44,1632.0,162.5387,162.5902,162.4958,162.5387,1632.0
2015-12-24 10:45:00,189.51,189.55,189.48,189.55,1800.0,162.5988,162.6331,162.573,162.6331,1800.0
2015-12-24 10:50:00,189.64,189.74,189.62,189.74,3708.0,162.7103,162.7961,162.6931,162.7961,3708.0
2015-12-24 10:55:00,189.8,189.84,189.79,189.84,1621.0,162.8476,162.8819,162.839,162.8819,1621.0
2015-12-24 11:00:00,189.82,189.83,189.74,189.74,1600.0,162.8647,162.8733,162.7961,162.7961,1600.0
2015-12-24 11:05:00,189.78,189.84,189.76,189.81,2623.0,162.8304,162.8819,162.8133,162.8562,2623.0
2015-12-24 11:10:00,189.84,189.85,189.66,189.73,2481.0,162.8819,162.8905,162.7275,162.7875,2481.0
2015-12-24 11:15:00,189.7,189.71,189.56,189.7,2495.0,162.7618,162.7704,162.6417,162.7618,2495.0
2015-12-24 11:20:00,189.77,189.79,189.64,189.68,938.0,162.8218,162.839,162.7103,162.7446,938.0
2015-12-24 11:25:00,189.72,189.79,189.65,189.75,1807.0,162.7789,162.839,162.7189,162.8047,1807.0
2015-12-24 11:30:00,189.78,189.86,189.76,189.79,5634.0,162.8304,162.8991,162.8133,162.839,5634.0
2015-12-24 11:35:00,189.78,189.83,189.68,189.83,3976.0,162.8304,162.8733,162.7446,162.8733,3976.0
2015-12-24 11:40:00,189.83,190.16,189.83,190.13,4663.0,162.8733,163.1565,162.8733,163.1307,4663.0
2015-12-24 11:45:00,190.13,190.31,190.12,190.31,3910.0,163.1307,163.2852,163.1221,163.2852,3910.0
2015-12-24 11:50:00,190.3,190.36,190.17,190.28,8348.0,163.2766,163.3281,163.165,163.2594,8348.0
2015-12-24 11:55:00,190.33,190.45,190.33,190.44,2707.0,163.3023,163.4053,163.3023,163.3967,2707.0
2015-12-24 12:00:00,190.51,190.54,190.41,190.48,4573.0,163.4568,163.4825,163.371,163.431,4573.0
2015-12-24 12:05:00,190.45,190.63,190.44,190.6,2950.0,163.4053,163.5597,163.3967,163.534,2950.0
2015-12-24 12:10:00,190.63,190.66,190.44,190.44,3719.0,163.5597,163.5855,163.3967,163.3967,3719.0
2015-12-24 12:15:00,190.48,190.55,190.45,190.5,3480.0,163.431,163.4911,163.4053,163.4482,3480.0
2015-12-24 12:20:00,190.53,190.74,190.53,190.61,5525.0,163.4739,163.6541,163.4739,163.5426,5525.0
2015-12-24 12:25:00,190.61,190.84,190.61,190.84,6381.0,163.5426,163.7399,163.5426,163.7399,6381.0
2015-12-24 12:30:00,190.81,190.89,190.73,190.86,1901.0,163.7142,163.7828,163.6455,163.7571,1901.0
2015-12-24 12:35:00,190.95,190.98,190.83,190.89,2764.0,163.8343,163.86,163.7313,163.7828,2764.0
2015-12-24 12:40:00,190.88,190.88,190.71,190.71,4461.0,163.7742,163.7742,163.6284,163.6284,4461.0
2015-12-24 12:45:00,190.77,190.77,190.55,190.6,7968.0,163.6798,163.6798,163.4911,163.534,7968.0
2015-12-24 12:50:00,190.49,190.49,190.37,190.42,4909.0,163.4396,163.4396,163.3366,163.3795,4909.0
2015-12-24 12:55:00,190.42,190.43,190.12,190.13,14764.0,163.3795,163.3881,163.1221,163.1307,14764.0
2015-12-28 09:30:00,189.94,190.14,189.86,189.87,9215.0,162.9677,163.1393,162.8991,162.9076,9215.0
2015-12-28 09:35:00,190.03,190.03,189.58,189.79,3604.0,163.0449,163.0449,162.6588,162.839,3604.0
2015-12-28 09:40:00,189.56,189.73,189.54,189.62,2502.0,162.6417,162.7875,162.6245,162.6931,2502.0
2015-12-28 09:45:00,189.76,189.78,189.37,189.48,3740.0,162.8133,162.8304,162.4786,162.573,3740.0
2015-12-28 09:50:00,189.48,189.5,189.21,189.21,2375.0,162.573,162.5902,162.3414,162.3414,2375.0
2015-12-28 09:55:00,189.27,189.4,189.27,189.27,1564.0,162.3928,162.5044,162.3928,162.3928,1564.0
2015-12-28 10:00:00,189.23,189.39,188.88,188.92,3870.0,162.3585,162.4958,162.0582,162.0925,3870.0
2015-12-28 10:05:00,188.87,188.99,188.8,188.98,1631.0,162.0496,162.1526,161.9896,162.144,1631.0
2015-12-28 10:10:00,188.98,188.98,188.78,188.78,5324.0,162.144,162.144,161.9724,161.9724,5324.0
2015-12-28 10:15:00,188.88,188.97,188.8,188.95,900.0,162.0582,162.1354,161.9896,162.1183,900.0
2015-12-28 10:20:00,188.88,188.97,188.67,188.72,3784.0,162.0582,162.1354,161.878,161.9209,3784.0
2015-12-28 10:25:00,188.73,188.88,188.65,188.87,1750.0,161.9295,162.0582,161.8609,162.0496,1750.0
2015-12-28 10:30:00,188.86,188.92,188.78,188.86,13198.0,162.0411,162.0925,161.9724,162.0411,13198.0
2015-12-28 10:35:00,188.91,188.96,188.81,188.81,2606.0,162.084,162.1269,161.9982,161.9982,2606.0
2015-12-28 10:40:00,188.88,188.9,188.83,188.83,1060.0,162.0582,162.0754,162.0153,162.0153,1060.0
2015-12-28 10:45:00,188.93,188.94,188.71,188.71,3106.0,162.1011,162.1097,161.9124,161.9124,3106.0
2015-12-28 10:50:00,188.77,188.84,188.7,188.78,3183.0,161.9638,162.0239,161.9038,161.9724,3183.0
2015-12-28 10:55:00,188.7,188.81,188.64,188.81,3120.0,161.9038,161.9982,161.8523,161.9982,3120.0
2015-12-28 11:00:00,188.76,188.9,188.68,188.86,3080.0,161.9553,162.0754,161.8866,162.0411,3080.0
2015-12-28 11:05:00,188.89,188.99,188.88,188.96,2129.0,162.0668,162.1526,162.0582,162.1269,2129.0
2015-12-28 11:10:00,188.96,189.21,188.96,189.21,2113.0,162.1269,162.3414,162.1269,162.3414,2113.0
2015-12-28 11:15:00,189.21,189.23,189.2,189.23,400.0,162.3414,162.3585,162.3328,162.3585,400.0
2015-12-28 11:20:00,189.19,189.23,189.08,189.16,2353.0,162.3242,162.3585,162.2298,162.2985,2353.0
2015-12-28 11:25:00,189.17,189.21,189.03,189.03,2602.0,162.307,162.3414,162.1869,162.1869,2602.0
2015-12-28 11:30:00,189.09,189.09,188.95,188.99,2675.0,162.2384,162.2384,162.1183,162.1526,2675.0
2015-12-28 11:35:00,188.94,189.08,188.91,188.99,2913.0,162.1097,162.2298,162.084,162.1526,2913.0
2015-12-28 11:40:00,188.9,189.05,188.9,188.94,1803.0,162.0754,162.2041,162.0754,162.1097,1803.0
2015-12-28 11:45:00,188.86,188.94,188.85,188.94,841.0,162.0411,162.1097,162.0325,162.1097,841.0
2015-12-28 11:50:00,188.92,189.07,188.92,189.07,2176.0,162.0925,162.2212,162.0925,162.2212,2176.0
2015-12-28 11:55:00,189.07,189.15,188.93,188.93,2530.0,162.2212,162.2899,162.1011,162.1011,2530.0
2015-12-28 12:00:00,189.0,189.15,188.96,189.14,7550.0,162.1612,162.2899,162.1269,162.2813,7550.0
2015-12-28 12:05:00,189.13,189.2,189.09,189.2,1634.0,162.2727,162.3328,162.2384,162.3328,1634.0
2015-12-28 12:10:00,189.18,189.18,189.01,189.03,2400.0,162.3156,162.3156,162.1698,162.1869,2400.0
2015-12-28 12:15:00,189.0,189.22,189.0,189.22,2000.0,162.1612,162.3499,162.1612,162.3499,2000.0
2015-12-28 12:20:00,189.21,189.25,189.02,189.2,5358.0,162.3414,162.3757,162.1783,162.3328,5358.0
2015-12-28 12:25:00,189.19,189.33,189.12,189.33,3126.0,162.3242,162.4443,162.2641,162.4443,3126.0
2015-12-28 12:30:00,189.35,189.43,189.29,189.43,2809.0,162.4615,162.5301,162.41,162.5301,2809.0
2015-12-28 12:35:00,189.34,189.4,189.26,189.33,2056.0,162.4529,162.5044,162.3843,162.4443,2056.0
2015-12-28 12:40:00,189.23,189.23,189.12,189.14,1726.0,162.3585,162.3585,162.2641,162.2813,1726.0
2015-12-28 12:45:00,189.26,189.46,189.2,189.46,1516.0,162.3843,162.5559,162.3328,162.5559,1516.0
2015-12-28 12:50:00,189.49,189.59,189.49,189.58,2955.0,162.5816,162.6674,162.5816,162.6588,2955.0
2015-12-28 12:55:00,189.53,189.53,189.33,189.4,2196.0,162.6159,162.6159,162.4443,162.5044,2196.0
2015-12-28 13:00:00,189.38,189.6,189.38,189.51,3531.0,162.4872,162.676,162.4872,162.5988,3531.0
2015-12-28 13:05:00,189.6,189.69,189.55,189.61,1800.0,162.676,162.7532,162.6331,162.6846,1800.0
2015-12-28 13:10:00,189.56,189.91,189.56,189.91,2876.0,162.6417,162.942,162.6417,162.942,2876.0
2015-12-28 13:15:00,189.99,190.07,189.95,190.02,5680.0,163.0106,163.0792,162.9763,163.0363,5680.0
2015-12-28 13:20:00,190.01,190.02,189.86,189.91,2939.0,163.0278,163.0363,162.8991,162.942,2939.0
2015-12-28 13:25:00,189.95,190.07,189.86,190.06,2540.0,162.9763,163.0792,162.8991,163.0707,2540.0
2015-12-28 13:30:00,190.08,190.28,189.97,190.13,7721.0,163.0878,163.2594,162.9934,163.1307,7721.0
2015-12-28 13:35:00,190.13,190.17,189.99,190.0,6243.0,163.1307,163.165,163.0106,163.0192,6243.0
2015-12-28 13:40:00,190.0,190.13,189.95,190.03,8436.0,163.0192,163.1307,162.9763,163.0449,8436.0
2015-12-28 13:45:00,189.98,190.07,189.87,189.94,2126.0,163.002,163.0792,162.9076,162.9677,2126.0
2015-12-28 13:50:00,189.97,190.02,189.79,189.86,3138.0,162.9934,163.0363,162.839,162.8991,3138.0
2015-12-28 13:55:00,189.81,189.9,189.79,189.79,1949.0,162.8562,162.9334,162.839,162.839,1949.0
2015-12-28 14:00:00,189.84,189.85,189.61,189.75,3176.0,162.8819,162.8905,162.6846,162.8047,3176.0
2015-12-28 14:05:00,189.79,189.79,189.66,189.75,4946.0,162.839,162.839,162.7275,162.8047,4946.0
2015-12-28 14:10:00,189.69,189.77,189.61,189.69,3628.0,162.7532,162.8218,162.6846,162.7532,3628.0
2015-12-28 14:15:00,189.62,189.7,189.58,189.7,1899.0,162.6931,162.7618,162.6588,162.7618,1899.0
2015-12-28 14:20:00,189.76,189.88,189.74,189.79,4123.0,162.8133,162.9162,162.7961,162.839,4123.0
2015-12-28 14:25:00,189.85,189.94,189.83,189.92,2800.0,162.8905,162.9677,162.8733,162.9505,2800.0
2015-12-28 14:30:00,189.91,190.0,189.87,189.96,3840.0,162.942,163.0192,162.9076,162.9849,3840.0
2015-12-28 14:35:00,189.86,190.0,189.83,189.98,2135.0,162.8991,163.0192,162.8733,163.002,2135.0
2015-12-28 14:40:00,189.99,190.0,189.94,190.0,1412.0,163.0106,163.0192,162.9677,163.0192,1412.0
2015-12-28 14:45:00,189.97,189.97,189.83,189.96,5287.0,162.9934,162.9934,162.8733,162.9849,5287.0
2015-12-28 14:50:00,189.95,190.0,189.94,190.0,2801.0,162.9763,163.0192,162.9677,163.0192,2801.0
2015-12-28 14:55:00,189.98,190.0,189.89,189.96,3018.0,163.002,163.0192,162.9248,162.9849,3018.0
2015-12-28 15:00:00,190.0,190.0,189.85,189.85,1516.0,163.0192,163.0192,162.8905,162.8905,1516.0
2015-12-28 15:05:00,189.84,189.96,189.81,189.96,4615.0,162.8819,162.9849,162.8562,162.9849,4615.0
2015-12-28 15:10:00,189.92,190.0,189.82,189.87,4560.0,162.9505,163.0192,162.8647,162.9076,4560.0
2015-12-28 15:15:00,189.87,189.9,189.7,189.7,4651.0,162.9076,162.9334,162.7618,162.7618,4651.0
2015-12-28 15:20:00,189.69,190.01,189.68,190.01,4300.0,162.7532,163.0278,162.7446,163.0278,4300.0
2015-12-28 15:25:00,189.96,189.99,189.9,189.92,3331.0,162.9849,163.0106,162.9334,162.9505,3331.0
2015-12-28 15:30:00,189.89,190.0,189.89,190.0,2342.0,162.9248,163.0192,162.9248,163.0192,2342.0
2015-12-28 15:35:00,189.96,190.01,189.9,189.98,3423.0,162.9849,163.0278,162.9334,163.002,3423.0
2015-12-28 15:40:00,189.97,189.99,189.87,189.87,3022.0,162.9934,163.0106,162.9076,162.9076,3022.0
2015-12-28 15:45:00,189.85,189.93,189.84,189.89,5068.0,162.8905,162.9591,162.8819,162.9248,5068.0
2015-12-28 15:50:00,189.89,189.99,189.89,189.96,8141.0,162.9248,163.0106,162.9248,162.9849,8141.0
2015-12-28 15:55:00,189.94,190.01,189.8,190.01,21479.0,162.9677,163.0278,162.8476,163.0278,21479.0
2015-12-29 09:30:00,190.82,191.27,190.55,191.11,15295.0,163.7227,164.1088,163.4911,163.9716,15295.0
2015-12-29 09:35:00,191.2,191.5,191.01,191.16,26438.0,164.0488,164.3062,163.8858,164.0145,26438.0
2015-12-29 09:40:00,191.2,191.35,190.98,191.09,19754.0,164.0488,164.1775,163.86,163.9544,19754.0
2015-12-29 09:45:00,191.18,191.28,191.01,191.17,7375.0,164.0316,164.1174,163.8858,164.023,7375.0
2015-12-29 09:50:00,191.21,191.42,191.13,191.42,17594.0,164.0574,164.2375,163.9887,164.2375,17594.0
2015-12-29 09:55:00,191.42,191.47,191.24,191.43,7060.0,164.2375,164.2804,164.0831,164.2461,7060.0
2015-12-29 10:00:00,191.43,191.72,191.32,191.6,8870.0,164.2461,164.4949,164.1517,164.392,8870.0
2015-12-29 10:05:00,191.6,191.82,191.6,191.8,5155.0,164.392,164.5807,164.392,164.5636,5155.0
2015-12-29 10:10:00,191.77,191.82,191.57,191.68,6159.0,164.5378,164.5807,164.3662,164.4606,6159.0
2015-12-29 10:15:00,191.66,191.71,191.56,191.64,3330.0,164.4435,164.4864,164.3577,164.4263,3330.0
2015-12-29 10:20:00,191.63,191.66,191.44,191.44,2773.0,164.4177,164.4435,164.2547,164.2547,2773.0
2015-12-29 10:25:00,191.38,191.49,191.32,191.47,2300.0,164.2032,164.2976,164.1517,164.2804,2300.0
2015-12-29 10:30:00,191.46,191.59,191.33,191.45,4749.0,164.2719,164.3834,164.1603,164.2633,4749.0
2015-12-29 10:35:00,191.4,191.45,191.3,191.36,2262.0,164.2204,164.2633,164.1346,164.1861,2262.0
2015-12-29 10:40:00,191.29,191.49,191.29,191.44,2178.0,164.126,164.2976,164.126,164.2547,2178.0
2015-12-29 10:45:00,191.45,191.45,191.22,191.22,2362.0,164.2633,164.2633,164.0659,164.0659,2362.0
2015-12-29 10:50:00,191.22,191.26,191.17,191.26,2890.0,164.0659,164.1003,164.023,164.1003,2890.0
2015-12-29 10:55:00,191.26,191.26,191.16,191.24,2637.0,164.1003,164.1003,164.0145,164.0831,2637.0
2015-12-29 11:00:00,191.25,191.38,191.25,191.36,2922.0,164.0917,164.2032,164.0917,164.1861,2922.0
2015-12-29 11:05:00,191.33,191.5,191.33,191.42,3338.0,164.1603,164.3062,164.1603,164.2375,3338.0
2015-12-29 11:10:00,191.45,191.45,191.38,191.38,1100.0,164.2633,164.2633,164.2032,164.2032,1100.0
2015-12-29 11:15:00,191.36,191.49,191.3,191.46,2569.0,164.1861,164.2976,164.1346,164.2719,2569.0
2015-12-29 11:20:00,191.47,191.5,191.42,191.45,2499.0,164.2804,164.3062,164.2375,164.2633,2499.0
2015-12-29 11:25:00,191.39,191.45,191.34,191.44,5338.0,164.2118,164.2633,164.1689,164.2547,5338.0
2015-12-29 11:30:00,191.44,191.47,191.34,191.42,2755.0,164.2547,164.2804,164.1689,164.2375,2755.0
2015-12-29 11:35:00,191.42,191.46,191.23,191.26,3564.0,164.2375,164.2719,164.0745,164.1003,3564.0
2015-12-29 11:40:00,191.14,191.24,191.05,191.11,2856.0,163.9973,164.0831,163.9201,163.9716,2856.0
2015-12-29 11:45:00,191.16,191.16,191.0,191.04,1375.0,164.0145,164.0145,163.8772,163.9115,1375.0
2015-12-29 11:50:00,190.95,190.99,190.83,190.9,1700.0,163.8343,163.8686,163.7313,163.7914,1700.0
2015-12-29 11:55:00,190.85,191.06,190.83,191.06,4830.0,163.7485,163.9287,163.7313,163.9287,4830.0
2015-12-29 12:00:00,191.1,191.19,191.09,191.19,1270.0,163.963,164.0402,163.9544,164.0402,1270.0
2015-12-29 12:05:00,191.19,191.2,191.11,191.13,5550.0,164.0402,164.0488,163.9716,163.9887,5550.0
2015-12-29 12:10:00,191.13,191.13,191.05,191.13,1962.0,163.9887,163.9887,163.9201,163.9887,1962.0
2015-12-29 12:15:00,191.17,191.31,191.17,191.27,1900.0,164.023,164.1432,164.023,164.1088,1900.0
2015-12-29 12:20:00,191.3,191.39,191.26,191.35,1600.0,164.1346,164.2118,164.1003,164.1775,1600.0
2015-12-29 12:25:00,191.41,191.44,191.36,191.41,1916.0,164.229,164.2547,164.1861,164.229,1916.0
2015-12-29 12:30:00,191.36,191.36,191.23,191.23,924.0,164.1861,164.1861,164.0745,164.0745,924.0
2015-12-29 12:35:00,191.19,191.35,191.19,191.3,2700.0,164.0402,164.1775,164.0402,164.1346,2700.0
2015-12-29 12:40:00,191.28,191.29,191.19,191.21,2480.0,164.1174,164.126,164.0402,164.0574,2480.0
2015-12-29 12:45:00,191.19,191.3,191.19,191.22,700.0,164.0402,164.1346,164.0402,164.0659,700.0
2015-12-29 12:50:00,191.2,191.28,191.2,191.28,926.0,164.0488,164.1174,164.0488,164.1174,926.0
2015-12-29 12:55:00,191.3,191.31,191.22,191.3,1400.0,164.1346,164.1432,164.0659,164.1346,1400.0
2015-12-29 13:00:00,191.27,191.3,191.27,191.3,300.0,164.1088,164.1346,164.1088,164.1346,300.0
2015-12-29 13:05:00,191.27,191.29,191.21,191.25,9020.0,164.1088,164.126,164.0574,164.0917,9020.0
2015-12-29 13:10:00,191.3,191.32,191.25,191.3,2791.0,164.1346,164.1517,164.0917,164.1346,2791.0
2015-12-29 13:15:00,191.26,191.46,191.26,191.46,3300.0,164.1003,164.2719,164.1003,164.2719,3300.0
2015-12-29 13:20:00,191.43,191.57,191.41,191.52,5897.0,164.2461,164.3662,164.229,164.3233,5897.0
2015-12-29 13:25:00,191.53,191.53,191.34,191.4,5200.0,164.3319,164.3319,164.1689,164.2204,5200.0
2015-12-29 13:30:00,191.45,191.46,191.36,191.4,3340.0,164.2633,164.2719,164.1861,164.2204,3340.0
2015-12-29 13:35:00,191.41,191.49,191.37,191.44,3766.0,164.229,164.2976,164.1946,164.2547,3766.0
2015-12-29 13:40:00,191.42,191.57,191.39,191.52,1915.0,164.2375,164.3662,164.2118,164.3233,1915.0
2015-12-29 13:45:00,191.51,191.56,191.39,191.49,4275.0,164.3148,164.3577,164.2118,164.2976,4275.0
2015-12-29 13:50:00,191.49,191.5,191.29,191.35,6531.0,164.2976,164.3062,164.126,164.1775,6531.0
2015-12-29 13:55:00,191.33,191.47,191.33,191.35,6079.0,164.1603,164.2804,164.1603,164.1775,6079.0
2015-12-29 14:00:00,191.39,191.41,191.35,191.41,5047.0,164.2118,164.229,164.1775,164.229,5047.0
2015-12-29 14:05:00,191.41,191.52,191.35,191.44,8476.0,164.229,164.3233,164.1775,164.2547,8476.0
2015-12-29 14:10:00,191.46,191.47,191.3,191.31,5287.0,164.2719,164.2804,164.1346,164.1432,5287.0
2015-12-29 14:15:00,191.31,191.34,191.29,191.32,5564.0,164.1432,164.1689,164.126,164.1517,5564.0
2015-12-29 14:20:00,191.34,191.43,191.33,191.4,2025.0,164.1689,164.2461,164.1603,164.2204,2025.0
2015-12-29 14:25:00,191.45,191.52,191.36,191.45,4822.0,164.2633,164.3233,164.1861,164.2633,4822.0
2015-12-29 14:30:00,191.49,191.5,191.41,191.41,3894.0,164.2976,164.3062,164.229,164.229,3894.0
2015-12-29 14:35:00,191.41,191.52,191.37,191.52,3327.0,164.229,164.3233,164.1946,164.3233,3327.0
2015-12-29 14:40:00,191.48,191.5,191.37,191.41,5304.0,164.289,164.3062,164.1946,164.229,5304.0
2015-12-29 14:45:00,191.35,191.49,191.35,191.42,3253.0,164.1775,164.2976,164.1775,164.2375,3253.0
2015-12-29 14:50:00,191.48,191.56,191.46,191.5,9888.0,164.289,164.3577,164.2719,164.3062,9888.0
2015-12-29 14:55:00,191.56,191.75,191.52,191.75,5010.0,164.3577,164.5207,164.3233,164.5207,5010.0
2015-12-29 15:00:00,191.72,191.72,191.5,191.5,13400.0,164.4949,164.4949,164.3062,164.3062,13400.0
2015-12-29 15:05:00,191.5,191.58,191.48,191.5,13125.0,164.3062,164.3748,164.289,164.3062,13125.0
2015-12-29 15:10:00,191.57,191.57,191.48,191.54,14495.0,164.3662,164.3662,164.289,164.3405,14495.0
2015-12-29 15:15:00,191.52,191.6,191.5,191.51,12872.0,164.3233,164.392,164.3062,164.3148,12872.0
2015-12-29 15:20:00,191.55,191.63,191.52,191.62,9854.0,164.3491,164.4177,164.3233,164.4091,9854.0
2015-12-29 15:25:00,191.62,191.67,191.57,191.57,4802.0,164.4091,164.452,164.3662,164.3662,4802.0
2015-12-29 15:30:00,191.61,191.69,191.48,191.5,5098.0,164.4006,164.4692,164.289,164.3062,5098.0
2015-12-29 15:35:00,191.52,191.54,191.44,191.44,8511.0,164.3233,164.3405,164.2547,164.2547,8511.0
2015-12-29 15:40:00,191.45,191.49,191.38,191.45,4901.0,164.2633,164.2976,164.2032,164.2633,4901.0
2015-12-29 15:45:00,191.49,191.61,191.47,191.51,9478.0,164.2976,164.4006,164.2804,164.3148,9478.0
2015-12-29 15:50:00,191.5,191.53,191.39,191.49,12985.0,164.3062,164.3319,164.2118,164.2976,12985.0
2015-12-29 15:55:00,191.47,191.51,191.39,191.43,33073.0,164.2804,164.3148,164.2118,164.2461,33073.0
2015-12-30 09:30:00,191.4,191.52,190.85,191.01,8156.0,164.2204,164.3233,163.7485,163.8858,8156.0
2015-12-30 09:35:00,191.0,191.29,190.97,191.27,3631.0,163.8772,164.126,163.8514,164.1088,3631.0
2015-12-30 09:40:00,191.27,191.41,191.14,191.15,2636.0,164.1088,164.229,163.9973,164.0059,2636.0
2015-12-30 09:45:00,191.31,191.39,191.23,191.33,1393.0,164.1432,164.2118,164.0745,164.1603,1393.0
2015-12-30 09:50:00,191.32,191.38,191.17,191.27,5080.0,164.1517,164.2032,164.023,164.1088,5080.0
2015-12-30 09:55:00,191.31,191.34,191.14,191.22,2104.0,164.1432,164.1689,163.9973,164.0659,2104.0
2015-12-30 10:00:00,191.21,191.45,191.2,191.45,3202.0,164.0574,164.2633,164.0488,164.2633,3202.0
2015-12-30 10:05:00,191.5,191.6,191.5,191.51,2608.0,164.3062,164.392,164.3062,164.3148,2608.0
2015-12-30 10:10:00,191.6,191.6,191.5,191.58,900.0,164.392,164.392,164.3062,164.3748,900.0
2015-12-30 10:15:00,191.61,191.66,191.55,191.64,5083.0,164.4006,164.4435,164.3491,164.4263,5083.0
2015-12-30 10:20:00,191.61,191.64,191.45,191.5,2155.0,164.4006,164.4263,164.2633,164.3062,2155.0
2015-12-30 10:25:00,191.57,191.57,191.44,191.47,3676.0,164.3662,164.3662,164.2547,164.2804,3676.0
2015-12-30 10:30:00,191.47,191.56,191.36,191.5,3314.0,164.2804,164.3577,164.1861,164.3062,3314.0
2015-12-30 10:35:00,191.52,191.58,191.43,191.48,2500.0,164.3233,164.3748,164.2461,164.289,2500.0
2015-12-30 10:40:00,191.51,191.68,191.44,191.68,3065.0,164.3148,164.4606,164.2547,164.4606,3065.0
2015-12-30 10:45:00,191.68,191.68,191.59,191.61,2218.0,164.4606,164.4606,164.3834,164.4006,2218.0
2015-12-30 10:50:00,191.56,191.7,191.56,191.7,1778.0,164.3577,164.4778,164.3577,164.4778,1778.0
2015-12-30 10:55:00,191.68,191.83,191.67,191.75,6097.0,164.4606,164.5893,164.452,164.5207,6097.0
2015-12-30 11:00:00,191.77,191.82,191.62,191.62,2100.0,164.5378,164.5807,164.4091,164.4091,2100.0
2015-12-30 11:05:00,191.64,191.87,191.63,191.83,2748.0,164.4263,164.6236,164.4177,164.5893,2748.0
2015-12-30 11:10:00,191.78,191.84,191.68,191.8,15248.0,164.5464,164.5979,164.4606,164.5636,15248.0
2015-12-30 11:15:00,191.83,191.83,191.57,191.76,29310.0,164.5893,164.5893,164.3662,164.5293,29310.0
2015-12-30 11:20:00,191.67,191.77,191.67,191.77,2490.0,164.452,164.5378,164.452,164.5378,2490.0
2015-12-30 11:25:00,191.72,191.8,191.64,191.79,2630.0,164.4949,164.5636,164.4263,164.555,2630.0
2015-12-30 11:30:00,191.8,191.83,191.62,191.71,2590.0,164.5636,164.5893,164.4091,164.4864,2590.0
2015-12-30 11:35:00,191.66,191.7,191.66,191.7,302.0,164.4435,164.4778,164.4435,164.4778,302.0
2015-12-30 11:40:00,191.69,191.74,191.66,191.66,1290.0,164.4692,164.5121,164.4435,164.4435,1290.0
2015-12-30 11:45:00,191.69,191.69,191.56,191.6,2665.0,164.4692,164.4692,164.3577,164.392,2665.0
2015-12-30 11:50:00,191.57,191.63,191.49,191.51,2390.0,164.3662,164.4177,164.2976,164.3148,2390.0
2015-12-30 11:55:00,191.5,191.56,191.42,191.45,4000.0,164.3062,164.3577,164.2375,164.2633,4000.0
2015-12-30 12:00:00,191.51,191.59,191.46,191.46,1000.0,164.3148,164.3834,164.2719,164.2719,1000.0
2015-12-30 12:05:00,191.4,191.6,191.4,191.6,2159.0,164.2204,164.392,164.2204,164.392,2159.0
2015-12-30 12:10:00,191.56,191.56,191.46,191.56,723.0,164.3577,164.3577,164.2719,164.3577,723.0
2015-12-30 12:15:00,191.53,191.53,191.31,191.34,1557.0,164.3319,164.3319,164.1432,164.1689,1557.0
2015-12-30 12:20:00,191.37,191.37,191.2,191.2,2210.0,164.1946,164.1946,164.0488,164.0488,2210.0
2015-12-30 12:25:00,191.2,191.32,191.18,191.18,1843.0,164.0488,164.1517,164.0316,164.0316,1843.0
2015-12-30 12:30:00,191.18,191.25,191.13,191.17,2625.0,164.0316,164.0917,163.9887,164.023,2625.0
2015-12-30 12:35:00,191.2,191.2,191.14,191.14,790.0,164.0488,164.0488,163.9973,163.9973,790.0
2015-12-30 12:40:00,191.19,191.19,191.01,191.02,1668.0,164.0402,164.0402,163.8858,163.8943,1668.0
2015-12-30 12:45:00,191.04,191.09,190.96,190.96,1900.0,163.9115,163.9544,163.8429,163.8429,1900.0
2015-12-30 12:50:00,190.96,191.11,190.96,191.11,1590.0,163.8429,163.9716,163.8429,163.9716,1590.0
2015-12-30 12:55:00,191.0,191.08,190.97,191.04,1560.0,163.8772,163.9458,163.8514,163.9115,1560.0
2015-12-30 13:00:00,191.02,191.15,191.02,191.1,1650.0,163.8943,164.0059,163.8943,163.963,1650.0
2015-12-30 13:05:00,191.12,191.15,191.05,191.07,1659.0,163.9801,164.0059,163.9201,163.9372,1659.0
2015-12-30 13:10:00,190.99,191.0,190.94,190.96,1628.0,163.8686,163.8772,163.8257,163.8429,1628.0
2015-12-30 13:15:00,190.96,190.98,190.83,190.83,2650.0,163.8429,163.86,163.7313,163.7313,2650.0
2015-12-30 13:20:00,190.88,190.88,190.65,190.7,2653.0,163.7742,163.7742,163.5769,163.6198,2653.0
2015-12-30 13:25:00,190.72,190.76,190.72,190.74,1105.0,163.6369,163.6713,163.6369,163.6541,1105.0
2015-12-30 13:30:00,190.77,190.88,190.77,190.87,2625.0,163.6798,163.7742,163.6798,163.7656,2625.0
2015-12-30 13:35:00,190.97,191.02,190.91,190.92,2945.0,163.8514,163.8943,163.8,163.8085,2945.0
2015-12-30 13:40:00,191.05,191.06,190.95,191.06,2765.0,163.9201,163.9287,163.8343,163.9287,2765.0
2015-12-30 13:45:00,191.08,191.18,191.05,191.11,3313.0,163.9458,164.0316,163.9201,163.9716,3313.0
2015-12-30 13:50:00,191.08,191.16,191.08,191.12,400.0,163.9458,164.0145,163.9458,163.9801,400.0
2015-12-30 13:55:00,191.07,191.15,191.06,191.09,1490.0,163.9372,164.0059,163.9287,163.9544,1490.0
2015-12-30 14:00:00,191.07,191.1,190.99,191.02,4342.0,163.9372,163.963,163.8686,163.8943,4342.0
2015-12-30 14:05:00,190.98,191.03,190.98,191.01,2380.0,163.86,163.9029,163.86,163.8858,2380.0
2015-12-30 14:10:00,190.99,190.99,190.91,190.96,9231.0,163.8686,163.8686,163.8,163.8429,9231.0
2015-12-30 14:15:00,190.95,190.97,190.9,190.91,2241.0,163.8343,163.8514,163.7914,163.8,2241.0
2015-12-30 14:20:00,190.98,191.02,190.97,191.01,2340.0,163.86,163.8943,163.8514,163.8858,2340.0
2015-12-30 14:25:00,190.98,191.02,190.92,191.02,4233.0,163.86,163.8943,163.8085,163.8943,4233.0
2015-12-30 14:30:00,191.04,191.04,190.96,190.98,4110.0,163.9115,163.9115,163.8429,163.86,4110.0
2015-12-30 14:35:00,190.91,190.99,190.91,190.97,2876.0,163.8,163.8686,163.8,163.8514,2876.0
2015-12-30 14:40:00,190.96,190.98,190.89,190.89,1523.0,163.8429,163.86,163.7828,163.7828,1523.0
2015-12-30 14:45:00,190.92,190.95,190.89,190.95,6782.0,163.8085,163.8343,163.7828,163.8343,6782.0
2015-12-30 14:50:00,190.95,190.98,190.93,190.93,2968.0,163.8343,163.86,163.8171,163.8171,2968.0
2015-12-30 14:55:00,190.91,190.91,190.7,190.7,3393.0,163.8,163.8,163.6198,163.6198,3393.0
2015-12-30 15:00:00,190.78,190.82,190.73,190.76,5060.0,163.6884,163.7227,163.6455,163.6713,5060.0
2015-12-30 15:05:00,190.77,190.82,190.7,190.72,7006.0,163.6798,163.7227,163.6198,163.6369,7006.0
2015-12-30 15:10:00,190.76,190.78,190.64,190.64,8239.0,163.6713,163.6884,163.5683,163.5683,8239.0
2015-12-30 15:15:00,190.64,190.74,190.62,190.72,8319.0,163.5683,163.6541,163.5511,163.6369,8319.0
2015-12-30 15:20:00,190.71,190.71,190.53,190.65,15489.0,163.6284,163.6284,163.4739,163.5769,15489.0
2015-12-30 15:25:00,190.68,190.72,190.57,190.57,5690.0,163.6026,163.6369,163.5082,163.5082,5690.0
2015-12-30 15:30:00,190.51,190.56,189.99,190.12,10148.0,163.4568,163.4997,163.0106,163.1221,10148.0
2015-12-30 15:35:00,190.07,190.28,189.81,190.28,6204.0,163.0792,163.2594,162.8562,163.2594,6204.0
2015-12-30 15:40:00,190.19,190.35,190.17,190.26,8244.0,163.1822,163.3195,163.165,163.2423,8244.0
2015-12-30 15:45:00,190.24,190.41,190.24,190.38,7582.0,163.2251,163.371,163.2251,163.3452,7582.0
2015-12-30 15:50:00,190.36,190.41,190.16,190.23,10912.0,163.3281,163.371,163.1565,163.2165,10912.0
2015-12-30 15:55:00,190.27,190.3,190.03,190.14,22699.0,163.2508,163.2766,163.0449,163.1393,22699.0
2015-12-31 09:30:00,189.46,190.65,189.01,189.02,7797.0,162.5559,163.5769,162.1698,162.1783,7797.0
2015-12-31 09:35:00,189.01,189.01,188.43,188.79,5699.0,162.1698,162.1698,161.6721,161.981,5699.0
2015-12-31 09:40:00,188.79,188.88,188.44,188.58,1600.0,161.981,162.0582,161.6807,161.8008,1600.0
2015-12-31 09:45:00,188.56,188.64,188.3,188.37,1918.0,161.7837,161.8523,161.5606,161.6207,1918.0
2015-12-31 09:50:00,188.36,188.48,188.31,188.48,1400.0,161.6121,161.715,161.5692,161.715,1400.0
2015-12-31 09:55:00,188.49,188.7,188.48,188.55,4346.0,161.7236,161.9038,161.715,161.7751,4346.0
2015-12-31 10:00:00,188.53,188.65,188.34,188.44,2833.0,161.7579,161.8609,161.5949,161.6807,2833.0
2015-12-31 10:05:00,188.3,188.33,188.18,188.27,2945.0,161.5606,161.5863,161.4576,161.5349,2945.0
2015-12-31 10:10:00,188.21,188.35,188.04,188.04,3005.0,161.4834,161.6035,161.3375,161.3375,3005.0
2015-12-31 10:15:00,188.18,188.26,188.15,188.15,900.0,161.4576,161.5263,161.4319,161.4319,900.0
2015-12-31 10:20:00,188.1,188.35,188.1,188.35,2151.0,161.389,161.6035,161.389,161.6035,2151.0
2015-12-31 10:25:00,188.3,188.3,188.07,188.16,1900.0,161.5606,161.5606,161.3633,161.4405,1900.0
2015-12-31 10:30:00,188.07,188.14,187.7,187.78,3160.0,161.3633,161.4233,161.0458,161.1144,3160.0
2015-12-31 10:35:00,187.87,187.87,187.55,187.66,2095.0,161.1917,161.1917,160.9171,161.0115,2095.0
2015-12-31 10:40:00,187.73,187.82,187.66,187.66,2303.0,161.0715,161.1488,161.0115,161.0115,2303.0
2015-12-31 10:45:00,187.69,188.0,187.69,187.96,2203.0,161.0372,161.3032,161.0372,161.2689,2203.0
2015-12-31 10:50:00,188.02,188.21,187.93,188.17,2992.0,161.3204,161.4834,161.2431,161.4491,2992.0
2015-12-31 10:55:00,188.21,188.21,187.97,188.1,2390.0,161.4834,161.4834,161.2775,161.389,2390.0
2015-12-31 11:00:00,188.07,188.27,188.05,188.15,4930.0,161.3633,161.5349,161.3461,161.4319,4930.0
2015-12-31 11:05:00,188.19,188.32,188.16,188.3,1556.0,161.4662,161.5778,161.4405,161.5606,1556.0
2015-12-31 11:10:00,188.27,188.6,188.27,188.55,2835.0,161.5349,161.818,161.5349,161.7751,2835.0
2015-12-31 11:15:00,188.52,188.52,188.46,188.49,1486.0,161.7493,161.7493,161.6979,161.7236,1486.0
2015-12-31 11:20:00,188.49,188.61,188.43,188.61,1852.0,161.7236,161.8266,161.6721,161.8266,1852.0
2015-12-31 11:25:00,188.6,188.79,188.49,188.7,6259.0,161.818,161.981,161.7236,161.9038,6259.0
2015-12-31 11:30:00,188.67,188.87,188.55,188.87,5310.0,161.878,162.0496,161.7751,162.0496,5310.0
2015-12-31 11:35:00,188.92,189.01,188.87,189.01,3728.0,162.0925,162.1698,162.0496,162.1698,3728.0
2015-12-31 11:40:00,189.05,189.28,188.98,189.27,8209.0,162.2041,162.4014,162.144,162.3928,8209.0
2015-12-31 11:45:00,189.27,189.64,189.22,189.51,8954.0,162.3928,162.7103,162.3499,162.5988,8954.0
2015-12-31 11:50:00,189.57,189.7,189.5,189.66,4122.0,162.6502,162.7618,162.5902,162.7275,4122.0
2015-12-31 11:55:00,189.73,189.95,189.7,189.95,3900.0,162.7875,162.9763,162.7618,162.9763,3900.0
2015-12-31 12:00:00,189.87,189.92,189.68,189.76,3958.0,162.9076,162.9505,162.7446,162.8133,3958.0
2015-12-31 12:05:00,189.72,189.82,189.7,189.82,2075.0,162.7789,162.8647,162.7618,162.8647,2075.0
2015-12-31 12:10:00,189.85,189.86,189.67,189.67,3700.0,162.8905,162.8991,162.736,162.736,3700.0
2015-12-31 12:15:00,189.66,189.84,189.66,189.78,5471.0,162.7275,162.8819,162.7275,162.8304,5471.0
2015-12-31 12:20:00,189.74,189.95,189.74,189.95,2555.0,162.7961,162.9763,162.7961,162.9763,2555.0
2015-12-31 12:25:00,190.0,190.09,189.85,190.09,5763.0,163.0192,163.0964,162.8905,163.0964,5763.0
2015-12-31 12:30:00,190.07,190.12,189.98,190.12,3933.0,163.0792,163.1221,163.002,163.1221,3933.0
2015-12-31 12:35:00,190.08,190.19,190.07,190.11,1200.0,163.0878,163.1822,163.0792,163.1136,1200.0
2015-12-31 12:40:00,190.18,190.25,189.99,190.04,9572.0,163.1736,163.2337,163.0106,163.0535,9572.0
2015-12-31 12:45:00,190.17,190.31,190.17,190.25,2800.0,163.165,163.2852,163.165,163.2337,2800.0
2015-12-31 12:50:00,190.09,190.16,190.08,190.16,400.0,163.0964,163.1565,163.0878,163.1565,400.0
2015-12-31 12:55:00,190.2,190.2,189.91,189.91,2180.0,163.1908,163.1908,162.942,162.942,2180.0
2015-12-31 13:00:00,189.85,189.93,189.62,189.63,2000.0,162.8905,162.9591,162.6931,162.7017,2000.0
2015-12-31 13:05:00,189.56,189.56,189.37,189.38,2109.0,162.6417,162.6417,162.4786,162.4872,2109.0
2015-12-31 13:10:00,189.27,189.52,189.27,189.52,3034.0,162.3928,162.6073,162.3928,162.6073,3034.0
2015-12-31 13:15:00,189.43,189.55,189.36,189.43,2061.0,162.5301,162.6331,162.4701,162.5301,2061.0
2015-12-31 13:20:00,189.51,189.54,189.51,189.54,300.0,162.5988,162.6245,162.5988,162.6245,300.0
2015-12-31 13:25:00,189.55,189.57,189.44,189.44,1450.0,162.6331,162.6502,162.5387,162.5387,1450.0
2015-12-31 13:30:00,189.54,189.54,189.41,189.44,1400.0,162.6245,162.6245,162.513,162.5387,1400.0
2015-12-31 13:35:00,189.48,189.48,189.4,189.4,820.0,162.573,162.573,162.5044,162.5044,820.0
2015-12-31 13:40:00,189.54,189.91,189.54,189.9,1571.0,162.6245,162.942,162.6245,162.9334,1571.0
2015-12-31 13:45:00,189.91,190.09,189.88,190.09,2457.0,162.942,163.0964,162.9162,163.0964,2457.0
2015-12-31 13:50:00,190.03,190.16,189.94,190.15,1577.0,163.0449,163.1565,162.9677,163.1479,1577.0
2015-12-31 13:55:00,190.16,190.22,189.99,190.05,5177.0,163.1565,163.2079,163.0106,163.0621,5177.0
2015-12-31 14:00:00,190.1,190.11,190.01,190.03,1410.0,163.105,163.1136,163.0278,163.0449,1410.0
2015-12-31 14:05:00,189.96,189.96,189.73,189.73,1472.0,162.9849,162.9849,162.7875,162.7875,1472.0
2015-12-31 14:10:00,189.67,189.85,189.67,189.85,3123.0,162.736,162.8905,162.736,162.8905,3123.0
2015-12-31 14:15:00,189.9,189.9,189.79,189.89,3447.0,162.9334,162.9334,162.839,162.9248,3447.0
2015-12-31 14:20:00,189.89,189.89,189.57,189.57,5138.0,162.9248,162.9248,162.6502,162.6502,5138.0
2015-12-31 14:25:00,189.53,189.59,189.44,189.58,2350.0,162.6159,162.6674,162.5387,162.6588,2350.0
2015-12-31 14:30:00,189.56,189.61,189.43,189.43,1460.0,162.6417,162.6846,162.5301,162.5301,1460.0
2015-12-31 14:35:00,189.43,189.57,189.35,189.4,1900.0,162.5301,162.6502,162.4615,162.5044,1900.0
2015-12-31 14:40:00,189.45,189.65,189.42,189.56,2600.0,162.5473,162.7189,162.5215,162.6417,2600.0
2015-12-31 14:45:00,189.54,189.65,189.53,189.65,2020.0,162.6245,162.7189,162.6159,162.7189,2020.0
2015-12-31 14:50:00,189.68,189.93,189.67,189.85,4768.0,162.7446,162.9591,162.736,162.8905,4768.0
2015-12-31 14:55:00,189.82,190.03,189.8,189.86,3247.0,162.8647,163.0449,162.8476,162.8991,3247.0
2015-12-31 15:00:00,189.87,189.87,189.71,189.75,3600.0,162.9076,162.9076,162.7704,162.8047,3600.0
2015-12-31 15:05:00,189.76,189.79,189.69,189.76,7239.0,162.8133,162.839,162.7532,162.8133,7239.0
2015-12-31 15:10:00,189.69,189.73,189.35,189.43,4200.0,162.7532,162.7875,162.4615,162.5301,4200.0
2015-12-31 15:15:00,189.5,189.67,189.45,189.62,3400.0,162.5902,162.736,162.5473,162.6931,3400.0
2015-12-31 15:20:00,189.62,189.62,189.47,189.56,2200.0,162.6931,162.6931,162.5644,162.6417,2200.0
2015-12-31 15:25:00,189.58,189.59,189.37,189.47,3051.0,162.6588,162.6674,162.4786,162.5644,3051.0
2015-12-31 15:30:00,189.41,189.6,189.41,189.6,4545.0,162.513,162.676,162.513,162.676,4545.0
2015-12-31 15:35:00,189.6,189.73,189.55,189.66,6071.0,162.676,162.7875,162.6331,162.7275,6071.0
2015-12-31 15:40:00,189.66,189.67,189.42,189.47,6126.0,162.7275,162.736,162.5215,162.5644,6126.0
2015-12-31 15:45:00,189.43,189.48,189.29,189.48,7416.0,162.5301,162.573,162.41,162.573,7416.0
2015-12-31 15:50:00,189.45,189.49,189.34,189.39,8295.0,162.5473,162.5816,162.4529,162.4958,8295.0
2015-12-31 15:55:00,189.37,189.38,188.82,188.82,45323.0,162.4786,162.4872,162.0067,162.0067,45323.0
2016-01-04 09:30:00,185.98,186.5,185.5,185.88,26211.0,159.57,160.0162,159.1582,159.4842,26211.0
2016-01-04 09:35:00,185.87,186.22,185.39,185.93,19060.0,159.4757,159.776,159.0638,159.5271,19060.0
2016-01-04 09:40:00,185.96,186.17,185.68,185.97,6421.0,159.5529,159.7331,159.3126,159.5615,6421.0
2016-01-04 09:45:00,186.04,186.66,185.83,186.66,15670.0,159.6215,160.1535,159.4413,160.1535,15670.0
2016-01-04 09:50:00,186.55,187.12,186.54,186.93,14636.0,160.0591,160.5482,160.0505,160.3851,14636.0
2016-01-04 09:55:00,186.83,186.85,186.51,186.7,6500.0,160.2993,160.3165,160.0248,160.1878,6500.0
2016-01-04 10:00:00,186.65,186.68,185.59,185.59,11319.0,160.1449,160.1706,159.2354,159.2354,11319.0
2016-01-04 10:05:00,185.61,185.79,185.5,185.56,7043.0,159.2526,159.407,159.1582,159.2097,7043.0
2016-01-04 10:10:00,185.67,185.92,185.5,185.92,8133.0,159.3041,159.5186,159.1582,159.5186,8133.0
2016-01-04 10:15:00,186.03,186.2,185.98,186.13,3815.0,159.6129,159.7588,159.57,159.6987,3815.0
2016-01-04 10:20:00,186.26,186.56,186.17,186.19,5870.0,159.8103,160.0677,159.7331,159.7502,5870.0
2016-01-04 10:25:00,186.05,186.33,186.01,186.11,2690.0,159.6301,159.8703,159.5958,159.6816,2690.0
2016-01-04 10:30:00,186.14,186.14,185.65,185.74,7036.0,159.7073,159.7073,159.2869,159.3641,7036.0
2016-01-04 10:35:00,185.69,185.88,185.56,185.84,4769.0,159.3212,159.4842,159.2097,159.4499,4769.0
2016-01-04 10:40:00,185.76,185.92,185.55,185.83,5417.0,159.3813,159.5186,159.2011,159.4413,5417.0
2016-01-04 10:45:00,185.76,185.77,185.58,185.68,4201.0,159.3813,159.3899,159.2268,159.3126,4201.0
2016-01-04 10:50:00,185.86,185.86,185.5,185.65,10110.0,159.4671,159.4671,159.1582,159.2869,10110.0
2016-01-04 10:55:00,185.62,185.69,185.5,185.66,5500.0,159.2612,159.3212,159.1582,159.2955,5500.0
2016-01-04 11:00:00,185.56,185.65,185.4,185.63,36917.0,159.2097,159.2869,159.0724,159.2697,36917.0
2016-01-04 11:05:00,185.62,185.62,185.37,185.47,10671.0,159.2612,159.2612,159.0467,159.1325,10671.0
2016-01-04 11:10:00,185.47,185.74,185.33,185.7,6678.0,159.1325,159.3641,159.0123,159.3298,6678.0
2016-01-04 11:15:00,185.59,185.64,185.38,185.45,8480.0,159.2354,159.2783,159.0552,159.1153,8480.0
2016-01-04 11:20:00,185.43,185.68,185.31,185.68,3740.0,159.0981,159.3126,158.9952,159.3126,3740.0
2016-01-04 11:25:00,185.59,185.79,185.53,185.7,6244.0,159.2354,159.407,159.1839,159.3298,6244.0
2016-01-04 11:30:00,185.76,186.03,185.64,186.02,4740.0,159.3813,159.6129,159.2783,159.6044,4740.0
2016-01-04 11:35:00,185.97,186.04,185.75,186.03,5910.0,159.5615,159.6215,159.3727,159.6129,5910.0
2016-01-04 11:40:00,186.0,186.2,186.0,186.19,6053.0,159.5872,159.7588,159.5872,159.7502,6053.0
2016-01-04 11:45:00,186.15,186.15,185.83,186.05,4617.0,159.7159,159.7159,159.4413,159.6301,4617.0
2016-01-04 11:50:00,186.12,186.27,186.12,186.23,5766.0,159.6902,159.8189,159.6902,159.7845,5766.0
2016-01-04 11:55:00,186.18,186.21,185.97,186.03,3981.0,159.7416,159.7674,159.5615,159.6129,3981.0
2016-01-04 12:00:00,185.96,186.13,185.85,185.89,98756.0,159.5529,159.6987,159.4585,159.4928,98756.0
2016-01-04 12:05:00,185.88,185.99,185.8,185.98,11290.0,159.4842,159.5786,159.4156,159.57,11290.0
2016-01-04 12:10:00,185.99,186.08,185.77,185.82,5882.0,159.5786,159.6558,159.3899,159.4328,5882.0
2016-01-04 12:15:00,185.85,186.0,185.77,185.88,24902.0,159.4585,159.5872,159.3899,159.4842,24902.0
2016-01-04 12:20:00,185.81,186.0,185.75,185.81,14241.0,159.4242,159.5872,159.3727,159.4242,14241.0
2016-01-04 12:25:00,185.85,185.99,185.74,185.84,41936.0,159.4585,159.5786,159.3641,159.4499,41936.0
2016-01-04 12:30:00,185.84,185.99,185.61,185.85,12849.0,159.4499,159.5786,159.2526,159.4585,12849.0
2016-01-04 12:35:00,185.89,186.01,185.69,186.01,9405.0,159.4928,159.5958,159.3212,159.5958,9405.0
2016-01-04 12:40:00,185.99,186.28,185.89,186.28,5425.0,159.5786,159.8274,159.4928,159.8274,5425.0
2016-01-04 12:45:00,186.3,186.34,185.99,186.01,6530.0,159.8446,159.8789,159.5786,159.5958,6530.0
2016-01-04 12:50:00,186.0,186.34,186.0,186.32,4778.0,159.5872,159.8789,159.5872,159.8618,4778.0
2016-01-04 12:55:00,186.32,186.32,186.01,186.08,3123.0,159.8618,159.8618,159.5958,159.6558,3123.0
2016-01-04 13:00:00,186.14,186.25,186.06,186.25,6370.0,159.7073,159.8017,159.6387,159.8017,6370.0
2016-01-04 13:05:00,186.27,186.33,186.2,186.31,5861.0,159.8189,159.8703,159.7588,159.8532,5861.0
2016-01-04 13:10:00,186.28,186.31,186.15,186.21,3550.0,159.8274,159.8532,159.7159,159.7674,3550.0
2016-01-04 13:15:00,186.21,186.37,186.08,186.08,4729.0,159.7674,159.9047,159.6558,159.6558,4729.0
2016-01-04 13:20:00,186.09,186.12,185.76,185.8,6720.0,159.6644,159.6902,159.3813,159.4156,6720.0
2016-01-04 13:25:00,185.8,186.04,185.8,186.03,11161.0,159.4156,159.6215,159.4156,159.6129,11161.0
2016-01-04 13:30:00,186.01,186.05,185.91,186.0,6630.0,159.5958,159.6301,159.51,159.5872,6630.0
2016-01-04 13:35:00,185.95,186.09,185.95,186.03,4257.0,159.5443,159.6644,159.5443,159.6129,4257.0
2016-01-04 13:40:00,185.98,186.12,185.91,185.97,5166.0,159.57,159.6902,159.51,159.5615,5166.0
2016-01-04 13:45:00,185.95,186.06,185.92,186.01,10475.0,159.5443,159.6387,159.5186,159.5958,10475.0
2016-01-04 13:50:00,185.97,186.08,185.91,185.97,4369.0,159.5615,159.6558,159.51,159.5615,4369.0
2016-01-04 13:55:00,185.97,186.15,185.88,185.9,7867.0,159.5615,159.7159,159.4842,159.5014,7867.0
2016-01-04 14:00:00,185.93,186.0,185.81,185.94,18394.0,159.5271,159.5872,159.4242,159.5357,18394.0
2016-01-04 14:05:00,185.9,186.0,185.75,185.98,16058.0,159.5014,159.5872,159.3727,159.57,16058.0
2016-01-04 14:10:00,185.95,185.99,185.8,185.92,7285.0,159.5443,159.5786,159.4156,159.5186,7285.0
2016-01-04 14:15:00,185.94,186.18,185.82,186.14,18565.0,159.5357,159.7416,159.4328,159.7073,18565.0
2016-01-04 14:20:00,186.14,186.34,186.1,186.29,3315.0,159.7073,159.8789,159.673,159.836,3315.0
2016-01-04 14:25:00,186.26,186.26,186.06,186.1,4047.0,159.8103,159.8103,159.6387,159.673,4047.0
2016-01-04 14:30:00,186.06,186.13,185.84,185.9,10167.0,159.6387,159.6987,159.4499,159.5014,10167.0
2016-01-04 14:35:00,185.89,186.04,185.81,186.04,26275.0,159.4928,159.6215,159.4242,159.6215,26275.0
2016-01-04 14:40:00,186.04,186.04,185.9,185.95,16115.0,159.6215,159.6215,159.5014,159.5443,16115.0
2016-01-04 14:45:00,185.98,186.06,185.87,185.89,22439.0,159.57,159.6387,159.4757,159.4928,22439.0
2016-01-04 14:50:00,185.96,186.01,185.84,185.97,35787.0,159.5529,159.5958,159.4499,159.5615,35787.0
2016-01-04 14:55:00,185.96,186.04,185.92,186.01,15337.0,159.5529,159.6215,159.5186,159.5958,15337.0
2016-01-04 15:00:00,186.02,186.02,185.81,185.96,20483.0,159.6044,159.6044,159.4242,159.5529,20483.0
2016-01-04 15:05:00,185.89,186.1,185.87,186.03,22074.0,159.4928,159.673,159.4757,159.6129,22074.0
2016-01-04 15:10:00,186.02,186.08,185.81,185.89,19060.0,159.6044,159.6558,159.4242,159.4928,19060.0
2016-01-04 15:15:00,185.9,185.97,185.85,185.94,16009.0,159.5014,159.5615,159.4585,159.5357,16009.0
2016-01-04 15:20:00,185.93,186.04,185.85,185.88,43866.0,159.5271,159.6215,159.4585,159.4842,43866.0
2016-01-04 15:25:00,185.88,185.98,185.84,185.96,24345.0,159.4842,159.57,159.4499,159.5529,24345.0
2016-01-04 15:30:00,185.98,186.59,185.98,186.48,15400.0,159.57,160.0934,159.57,159.999,15400.0
2016-01-04 15:35:00,186.41,186.57,186.38,186.56,15960.0,159.939,160.0763,159.9132,160.0677,15960.0
2016-01-04 15:40:00,186.58,186.98,186.49,186.98,17503.0,160.0848,160.428,160.0076,160.428,17503.0
2016-01-04 15:45:00,186.97,187.4,186.97,187.33,29910.0,160.4195,160.7884,160.4195,160.7283,29910.0
2016-01-04 15:50:00,187.32,187.4,187.12,187.2,29363.0,160.7198,160.7884,160.5482,160.6168,29363.0
2016-01-04 15:55:00,187.23,187.6,187.2,187.5,77641.0,160.6425,160.96,160.6168,160.8742,77641.0
2016-01-05 09:30:00,187.85,189.2,187.85,189.2,17171.0,161.1745,162.3328,161.1745,162.3328,17171.0
2016-01-05 09:35:00,189.25,189.67,188.89,189.13,10130.0,162.3757,162.736,162.0668,162.2727,10130.0
2016-01-05 09:40:00,189.13,189.88,189.12,189.66,24824.0,162.2727,162.9162,162.2641,162.7275,24824.0
2016-01-05 09:45:00,189.72,190.0,189.46,189.5,30241.0,162.7789,163.0192,162.5559,162.5902,30241.0
2016-01-05 09:50:00,189.46,189.99,189.29,189.54,11784.0,162.5559,163.0106,162.41,162.6245,11784.0
2016-01-05 09:55:00,189.36,189.8,189.19,189.43,18597.0,162.4701,162.8476,162.3242,162.5301,18597.0
2016-01-05 10:00:00,189.26,189.49,189.11,189.11,31777.0,162.3843,162.5816,162.2556,162.2556,31777.0
2016-01-05 10:05:00,189.12,189.33,189.06,189.09,5795.0,162.2641,162.4443,162.2127,162.2384,5795.0
2016-01-05 10:10:00,189.11,189.47,189.11,189.17,12566.0,162.2556,162.5644,162.2556,162.307,12566.0
2016-01-05 10:15:00,189.19,189.5,189.06,189.5,5300.0,162.3242,162.5902,162.2127,162.5902,5300.0
2016-01-05 10:20:00,189.41,189.44,189.11,189.24,8747.0,162.513,162.5387,162.2556,162.3671,8747.0
2016-01-05 10:25:00,189.13,189.77,189.12,189.48,29193.0,162.2727,162.8218,162.2641,162.573,29193.0
2016-01-05 10:30:00,189.48,189.64,189.37,189.5,8858.0,162.573,162.7103,162.4786,162.5902,8858.0
2016-01-05 10:35:00,189.48,189.89,189.43,189.89,6149.0,162.573,162.9248,162.5301,162.9248,6149.0
2016-01-05 10:40:00,189.95,190.32,189.94,190.31,12221.0,162.9763,163.2937,162.9677,163.2852,12221.0
2016-01-05 10:45:00,190.31,190.78,190.25,190.78,9163.0,163.2852,163.6884,163.2337,163.6884,9163.0
2016-01-05 10:50:00,190.82,191.06,190.64,191.0,33988.0,163.7227,163.9287,163.5683,163.8772,33988.0
2016-01-05 10:55:00,190.98,191.01,190.84,190.84,6424.0,163.86,163.8858,163.7399,163.7399,6424.0
2016-01-05 11:00:00,190.87,190.88,190.52,190.52,5331.0,163.7656,163.7742,163.4653,163.4653,5331.0
2016-01-05 11:05:00,190.64,190.73,190.36,190.5,10950.0,163.5683,163.6455,163.3281,163.4482,10950.0
2016-01-05 11:10:00,190.46,190.5,189.95,190.07,10485.0,163.4139,163.4482,162.9763,163.0792,10485.0
2016-01-05 11:15:00,190.09,190.26,190.05,190.11,14638.0,163.0964,163.2423,163.0621,163.1136,14638.0
2016-01-05 11:20:00,190.11,190.35,190.05,190.28,17770.0,163.1136,163.3195,163.0621,163.2594,17770.0
2016-01-05 11:25:00,190.33,190.65,190.33,190.4,8818.0,163.3023,163.5769,163.3023,163.3624,8818.0
2016-01-05 11:30:00,190.43,190.69,190.3,190.66,5777.0,163.3881,163.6112,163.2766,163.5855,5777.0
2016-01-05 11:35:00,190.64,190.99,190.64,190.76,5317.0,163.5683,163.8686,163.5683,163.6713,5317.0
2016-01-05 11:40:00,190.79,190.92,190.75,190.8,6264.0,163.697,163.8085,163.6627,163.7056,6264.0
2016-01-05 11:45:00,190.65,190.95,190.53,190.75,9440.0,163.5769,163.8343,163.4739,163.6627,9440.0
2016-01-05 11:50:00,190.85,190.96,190.67,190.77,8957.0,163.7485,163.8429,163.594,163.6798,8957.0
2016-01-05 11:55:00,190.74,190.92,190.65,190.75,17506.0,163.6541,163.8085,163.5769,163.6627,17506.0
2016-01-05 12:00:00,190.82,190.86,190.5,190.67,24280.0,163.7227,163.7571,163.4482,163.594,24280.0
2016-01-05 12:05:00,190.7,190.7,190.23,190.46,17529.0,163.6198,163.6198,163.2165,163.4139,17529.0
2016-01-05 12:10:00,190.45,190.51,190.28,190.5,10145.0,163.4053,163.4568,163.2594,163.4482,10145.0
2016-01-05 12:15:00,190.42,190.5,190.26,190.47,8487.0,163.3795,163.4482,163.2423,163.4224,8487.0
2016-01-05 12:20:00,190.46,190.98,190.38,190.73,25278.0,163.4139,163.86,163.3452,163.6455,25278.0
2016-01-05 12:25:00,190.79,190.85,190.53,190.67,10546.0,163.697,163.7485,163.4739,163.594,10546.0
2016-01-05 12:30:00,190.71,190.85,190.57,190.62,9000.0,163.6284,163.7485,163.5082,163.5511,9000.0
2016-01-05 12:35:00,190.64,190.87,190.54,190.71,15182.0,163.5683,163.7656,163.4825,163.6284,15182.0
2016-01-05 12:40:00,190.77,190.78,190.43,190.57,9452.0,163.6798,163.6884,163.3881,163.5082,9452.0
2016-01-05 12:45:00,190.59,190.76,190.47,190.59,20398.0,163.5254,163.6713,163.4224,163.5254,20398.0
2016-01-05 12:50:00,190.58,190.69,190.49,190.63,14164.0,163.5168,163.6112,163.4396,163.5597,14164.0
2016-01-05 12:55:00,190.62,190.81,190.5,190.76,11058.0,163.5511,163.7142,163.4482,163.6713,11058.0
2016-01-05 13:00:00,190.76,190.88,190.69,190.88,10721.0,163.6713,163.7742,163.6112,163.7742,10721.0
2016-01-05 13:05:00,190.93,190.93,190.78,190.83,4199.0,163.8171,163.8171,163.6884,163.7313,4199.0
2016-01-05 13:10:00,190.83,191.09,190.83,190.9,10345.0,163.7313,163.9544,163.7313,163.7914,10345.0
2016-01-05 13:15:00,190.81,191.02,190.78,191.0,20349.0,163.7142,163.8943,163.6884,163.8772,20349.0
2016-01-05 13:20:00,190.93,191.0,190.74,190.93,6841.0,163.8171,163.8772,163.6541,163.8171,6841.0
2016-01-05 13:25:00,191.0,191.05,190.65,190.8,16280.0,163.8772,163.9201,163.5769,163.7056,16280.0
2016-01-05 13:30:00,190.79,190.94,190.65,190.75,20883.0,163.697,163.8257,163.5769,163.6627,20883.0
2016-01-05 13:35:00,190.68,190.96,190.65,190.89,19075.0,163.6026,163.8429,163.5769,163.7828,19075.0
2016-01-05 13:40:00,190.93,191.3,190.92,191.27,12395.0,163.8171,164.1346,163.8085,164.1088,12395.0
2016-01-05 13:45:00,191.36,191.55,191.24,191.55,6925.0,164.1861,164.3491,164.0831,164.3491,6925.0
2016-01-05 13:50:00,191.5,191.8,191.5,191.7,41540.0,164.3062,164.5636,164.3062,164.4778,41540.0
2016-01-05 13:55:00,191.78,191.93,191.48,191.52,11297.0,164.5464,164.6751,164.289,164.3233,11297.0
2016-01-05 14:00:00,191.54,191.57,191.19,191.31,11949.0,164.3405,164.3662,164.0402,164.1432,11949.0
2016-01-05 14:05:00,191.31,191.51,191.2,191.51,4400.0,164.1432,164.3148,164.0488,164.3148,4400.0
2016-01-05 14:10:00,191.48,191.68,191.3,191.6,21719.0,164.289,164.4606,164.1346,164.392,21719.0
2016-01-05 14:15:00,191.67,191.99,191.51,191.99,18922.0,164.452,164.7266,164.3148,164.7266,18922.0
2016-01-05 14:20:00,191.96,192.69,191.95,192.52,70849.0,164.7009,165.3272,164.6923,165.1813,70849.0
2016-01-05 14:25:00,192.56,192.86,192.49,192.57,21230.0,165.2157,165.4731,165.1556,165.2242,21230.0
2016-01-05 14:30:00,192.57,192.63,192.11,192.16,15817.0,165.2242,165.2757,164.8296,164.8725,15817.0
2016-01-05 14:35:00,192.19,192.43,192.13,192.4,21326.0,164.8982,165.1041,164.8467,165.0784,21326.0
2016-01-05 14:40:00,192.4,192.41,192.06,192.13,23371.0,165.0784,165.087,164.7867,164.8467,23371.0
2016-01-05 14:45:00,192.16,192.36,191.94,192.24,29142.0,164.8725,165.0441,164.6837,164.9411,29142.0
2016-01-05 14:50:00,192.31,192.47,192.16,192.16,16839.0,165.0012,165.1384,164.8725,164.8725,16839.0
2016-01-05 14:55:00,192.19,192.36,192.04,192.32,40160.0,164.8982,165.0441,164.7695,165.0097,40160.0
2016-01-05 15:00:00,192.31,192.36,191.85,191.96,90006.0,165.0012,165.0441,164.6065,164.7009,90006.0
2016-01-05 15:05:00,192.03,192.25,191.9,192.11,71023.0,164.7609,164.9497,164.6494,164.8296,71023.0
2016-01-05 15:10:00,192.06,192.38,191.97,192.37,9178.0,164.7867,165.0612,164.7094,165.0526,9178.0
2016-01-05 15:15:00,192.37,192.46,192.2,192.25,15991.0,165.0526,165.1299,164.9068,164.9497,15991.0
2016-01-05 15:20:00,192.17,192.27,191.97,192.07,59518.0,164.881,164.9668,164.7094,164.7952,59518.0
2016-01-05 15:25:00,192.05,192.41,192.0,192.18,58831.0,164.7781,165.087,164.7352,164.8896,58831.0
2016-01-05 15:30:00,192.24,192.45,192.07,192.23,66229.0,164.9411,165.1213,164.7952,164.9325,66229.0
2016-01-05 15:35:00,192.15,192.35,191.81,192.21,96207.0,164.8639,165.0355,164.5722,164.9154,96207.0
2016-01-05 15:40:00,192.26,192.5,192.13,192.31,46687.0,164.9583,165.1642,164.8467,165.0012,46687.0
2016-01-05 15:45:00,192.31,192.45,192.19,192.3,103153.0,165.0012,165.1213,164.8982,164.9926,103153.0
2016-01-05 15:50:00,192.31,192.47,192.27,192.38,135463.0,165.0012,165.1384,164.9668,165.0612,135463.0
2016-01-05 15:55:00,192.39,192.56,192.28,192.45,169885.0,165.0698,165.2157,164.9754,165.1213,169885.0
2016-01-06 09:30:00,190.16,191.91,190.0,191.35,45228.0,163.1565,164.658,163.0192,164.1775,45228.0
2016-01-06 09:35:00,191.27,192.51,190.8,192.14,33907.0,164.1088,165.1728,163.7056,164.8553,33907.0
2016-01-06 09:40:00,192.22,193.16,192.22,193.16,48856.0,164.9239,165.7304,164.9239,165.7304,48856.0
2016-01-06 09:45:00,193.18,193.2,192.25,192.57,14387.0,165.7476,165.7648,164.9497,165.2242,14387.0
2016-01-06 09:50:00,192.61,192.91,192.43,192.82,6989.0,165.2586,165.516,165.1041,165.4387,6989.0
2016-01-06 09:55:00,192.85,193.1,192.73,193.08,25561.0,165.4645,165.679,165.3615,165.6618,25561.0
2016-01-06 10:00:00,193.09,193.11,192.15,192.32,24534.0,165.6704,165.6875,164.8639,165.0097,24534.0
2016-01-06 10:05:00,192.43,192.45,192.1,192.29,11910.0,165.1041,165.1213,164.821,164.984,11910.0
2016-01-06 10:10:00,192.33,192.53,192.1,192.42,7568.0,165.0183,165.1899,164.821,165.0955,7568.0
2016-01-06 10:15:00,192.47,192.69,192.29,192.58,2872.0,165.1384,165.3272,164.984,165.2328,2872.0
2016-01-06 10:20:00,192.58,192.87,192.53,192.69,8351.0,165.2328,165.4816,165.1899,165.3272,8351.0
2016-01-06 10:25:00,192.68,192.87,192.58,192.73,5917.0,165.3186,165.4816,165.2328,165.3615,5917.0
2016-01-06 10:30:00,192.73,192.8,192.26,192.55,83635.0,165.3615,165.4216,164.9583,165.2071,83635.0
2016-01-06 10:35:00,192.55,192.64,192.34,192.41,9809.0,165.2071,165.2843,165.0269,165.087,9809.0
2016-01-06 10:40:00,192.36,192.4,192.01,192.06,17668.0,165.0441,165.0784,164.7438,164.7867,17668.0
2016-01-06 10:45:00,192.01,192.13,191.82,192.06,12877.0,164.7438,164.8467,164.5807,164.7867,12877.0
2016-01-06 10:50:00,192.16,192.18,191.87,191.92,5489.0,164.8725,164.8896,164.6236,164.6665,5489.0
2016-01-06 10:55:00,192.01,192.16,192.01,192.1,6819.0,164.7438,164.8725,164.7438,164.821,6819.0
2016-01-06 11:00:00,192.13,192.23,191.9,192.2,9658.0,164.8467,164.9325,164.6494,164.9068,9658.0
2016-01-06 11:05:00,192.21,192.33,192.0,192.0,7492.0,164.9154,165.0183,164.7352,164.7352,7492.0
2016-01-06 11:10:00,191.98,192.04,191.83,192.04,4534.0,164.718,164.7695,164.5893,164.7695,4534.0
2016-01-06 11:15:00,192.04,192.04,191.78,191.85,6124.0,164.7695,164.7695,164.5464,164.6065,6124.0
2016-01-06 11:20:00,191.76,192.1,191.74,191.74,17635.0,164.5293,164.821,164.5121,164.5121,17635.0
2016-01-06 11:25:00,191.74,191.8,191.58,191.66,6910.0,164.5121,164.5636,164.3748,164.4435,6910.0
2016-01-06 11:30:00,191.64,191.81,191.59,191.81,3634.0,164.4263,164.5722,164.3834,164.5722,3634.0
2016-01-06 11:35:00,191.86,191.86,191.59,191.76,6234.0,164.6151,164.6151,164.3834,164.5293,6234.0
2016-01-06 11:40:00,191.79,191.96,191.38,191.49,10871.0,164.555,164.7009,164.2032,164.2976,10871.0
2016-01-06 11:45:00,191.53,191.53,191.32,191.4,8498.0,164.3319,164.3319,164.1517,164.2204,8498.0
2016-01-06 11:50:00,191.39,191.45,191.17,191.17,9471.0,164.2118,164.2633,164.023,164.023,9471.0
2016-01-06 11:55:00,191.12,191.12,190.81,190.92,8723.0,163.9801,163.9801,163.7142,163.8085,8723.0
2016-01-06 12:00:00,190.91,190.91,190.77,190.78,6376.0,163.8,163.8,163.6798,163.6884,6376.0
2016-01-06 12:05:00,190.8,190.9,190.72,190.88,5795.0,163.7056,163.7914,163.6369,163.7742,5795.0
2016-01-06 12:10:00,190.96,191.01,190.78,190.91,5800.0,163.8429,163.8858,163.6884,163.8,5800.0
2016-01-06 12:15:00,190.91,191.0,190.75,190.79,6925.0,163.8,163.8772,163.6627,163.697,6925.0
2016-01-06 12:20:00,190.81,190.84,190.74,190.81,6008.0,163.7142,163.7399,163.6541,163.7142,6008.0
2016-01-06 12:25:00,190.79,190.86,190.69,190.82,5760.0,163.697,163.7571,163.6112,163.7227,5760.0
2016-01-06 12:30:00,190.81,191.22,190.77,191.22,6209.0,163.7142,164.0659,163.6798,164.0659,6209.0
2016-01-06 12:35:00,191.24,191.7,191.18,191.6,8435.0,164.0831,164.4778,164.0316,164.392,8435.0
2016-01-06 12:40:00,191.57,191.67,191.4,191.49,3414.0,164.3662,164.452,164.2204,164.2976,3414.0
2016-01-06 12:45:00,191.51,191.53,191.41,191.42,5300.0,164.3148,164.3319,164.229,164.2375,5300.0
2016-01-06 12:50:00,191.48,191.51,191.32,191.32,4900.0,164.289,164.3148,164.1517,164.1517,4900.0
2016-01-06 12:55:00,191.34,191.38,191.12,191.15,10622.0,164.1689,164.2032,163.9801,164.0059,10622.0
2016-01-06 13:00:00,191.15,191.15,190.9,191.0,10809.0,164.0059,164.0059,163.7914,163.8772,10809.0
2016-01-06 13:05:00,190.97,191.03,190.93,190.96,10350.0,163.8514,163.9029,163.8171,163.8429,10350.0
2016-01-06 13:10:00,190.98,191.16,190.8,190.85,5579.0,163.86,164.0145,163.7056,163.7485,5579.0
2016-01-06 13:15:00,190.85,190.94,190.8,190.89,3020.0,163.7485,163.8257,163.7056,163.7828,3020.0
2016-01-06 13:20:00,190.85,191.03,190.85,190.95,24059.0,163.7485,163.9029,163.7485,163.8343,24059.0
2016-01-06 13:25:00,191.08,191.26,190.98,191.26,19528.0,163.9458,164.1003,163.86,164.1003,19528.0
2016-01-06 13:30:00,191.27,191.34,191.22,191.28,8292.0,164.1088,164.1689,164.0659,164.1174,8292.0
2016-01-06 13:35:00,191.29,191.44,191.29,191.34,3900.0,164.126,164.2547,164.126,164.1689,3900.0
2016-01-06 13:40:00,191.39,191.39,191.21,191.31,11636.0,164.2118,164.2118,164.0574,164.1432,11636.0
2016-01-06 13:45:00,191.25,191.27,191.07,191.14,24799.0,164.0917,164.1088,163.9372,163.9973,24799.0
2016-01-06 13:50:00,191.13,191.22,191.06,191.11,13573.0,163.9887,164.0659,163.9287,163.9716,13573.0
2016-01-06 13:55:00,191.11,191.18,191.07,191.12,6475.0,163.9716,164.0316,163.9372,163.9801,6475.0
2016-01-06 14:00:00,191.1,191.4,190.94,191.22,13083.0,163.963,164.2204,163.8257,164.0659,13083.0
2016-01-06 14:05:00,191.15,191.44,190.98,191.44,8458.0,164.0059,164.2547,163.86,164.2547,8458.0
2016-01-06 14:10:00,191.39,191.47,191.09,191.39,16937.0,164.2118,164.2804,163.9544,164.2118,16937.0
2016-01-06 14:15:00,191.44,191.57,191.26,191.53,10594.0,164.2547,164.3662,164.1003,164.3319,10594.0
2016-01-06 14:20:00,191.53,191.53,191.32,191.4,8372.0,164.3319,164.3319,164.1517,164.2204,8372.0
2016-01-06 14:25:00,191.39,191.45,191.19,191.29,8670.0,164.2118,164.2633,164.0402,164.126,8670.0
2016-01-06 14:30:00,191.26,191.33,191.14,191.24,8854.0,164.1003,164.1603,163.9973,164.0831,8854.0
2016-01-06 14:35:00,191.3,191.4,191.14,191.3,7706.0,164.1346,164.2204,163.9973,164.1346,7706.0
2016-01-06 14:40:00,191.27,191.27,190.85,191.02,54939.0,164.1088,164.1088,163.7485,163.8943,54939.0
2016-01-06 14:45:00,190.97,190.99,190.77,190.79,20953.0,163.8514,163.8686,163.6798,163.697,20953.0
2016-01-06 14:50:00,190.78,190.82,190.45,190.57,14090.0,163.6884,163.7227,163.4053,163.5082,14090.0
2016-01-06 14:55:00,190.49,190.5,190.24,190.35,9611.0,163.4396,163.4482,163.2251,163.3195,9611.0
2016-01-06 15:00:00,190.35,190.43,190.2,190.32,21392.0,163.3195,163.3881,163.1908,163.2937,21392.0
2016-01-06 15:05:00,190.36,190.37,190.14,190.23,17446.0,163.3281,163.3366,163.1393,163.2165,17446.0
2016-01-06 15:10:00,190.27,190.4,190.21,190.35,15148.0,163.2508,163.3624,163.1994,163.3195,15148.0
2016-01-06 15:15:00,190.37,190.49,190.31,190.45,12268.0,163.3366,163.4396,163.2852,163.4053,12268.0
2016-01-06 15:20:00,190.45,190.56,190.34,190.46,11000.0,163.4053,163.4997,163.3109,163.4139,11000.0
2016-01-06 15:25:00,190.47,190.63,190.35,190.52,17719.0,163.4224,163.5597,163.3195,163.4653,17719.0
2016-01-06 15:30:00,190.55,190.81,190.48,190.75,30271.0,163.4911,163.7142,163.431,163.6627,30271.0
2016-01-06 15:35:00,190.69,190.97,190.61,190.9,29326.0,163.6112,163.8514,163.5426,163.7914,29326.0
2016-01-06 15:40:00,190.87,190.89,190.65,190.65,22541.0,163.7656,163.7828,163.5769,163.5769,22541.0
2016-01-06 15:45:00,190.69,190.69,190.42,190.53,51932.0,163.6112,163.6112,163.3795,163.4739,51932.0
2016-01-06 15:50:00,190.54,190.59,190.35,190.56,36946.0,163.4825,163.5254,163.3195,163.4997,36946.0
2016-01-06 15:55:00,190.53,190.63,190.3,190.5,175549.0,163.4739,163.5597,163.2766,163.4482,175549.0
2016-01-07 09:30:00,187.9,188.0,186.01,188.0,15706.0,161.2174,161.3032,159.5958,161.3032,15706.0
2016-01-07 09:35:00,187.71,188.22,187.45,188.22,9343.0,161.0544,161.492,160.8313,161.492,9343.0
2016-01-07 09:40:00,188.12,188.68,188.11,188.55,9385.0,161.4062,161.8866,161.3976,161.7751,9385.0
2016-01-07 09:45:00,188.49,189.11,188.36,189.07,14957.0,161.7236,162.2556,161.6121,162.2212,14957.0
2016-01-07 09:50:00,188.99,189.3,188.86,189.01,20479.0,162.1526,162.4186,162.0411,162.1698,20479.0
2016-01-07 09:55:00,189.03,189.26,188.75,189.06,17846.0,162.1869,162.3843,161.9467,162.2127,17846.0
2016-01-07 10:00:00,189.08,189.2,188.76,188.89,10540.0,162.2298,162.3328,161.9553,162.0668,10540.0
2016-01-07 10:05:00,188.89,189.02,188.38,188.61,22401.0,162.0668,162.1783,161.6292,161.8266,22401.0
2016-01-07 10:10:00,188.67,188.98,188.39,188.9,20733.0,161.878,162.144,161.6378,162.0754,20733.0
2016-01-07 10:15:00,188.92,189.0,188.47,188.8,16581.0,162.0925,162.1612,161.7064,161.9896,16581.0
2016-01-07 10:20:00,188.84,188.85,188.21,188.21,9590.0,162.0239,162.0325,161.4834,161.4834,9590.0
2016-01-07 10:25:00,188.23,188.62,188.17,188.59,12640.0,161.5005,161.8351,161.4491,161.8094,12640.0
2016-01-07 10:30:00,188.46,188.87,188.45,188.56,17251.0,161.6979,162.0496,161.6893,161.7837,17251.0
2016-01-07 10:35:00,188.66,188.75,188.39,188.65,12416.0,161.8695,161.9467,161.6378,161.8609,12416.0
2016-01-07 10:40:00,188.66,188.86,188.53,188.54,15060.0,161.8695,162.0411,161.7579,161.7665,15060.0
2016-01-07 10:45:00,188.53,189.17,188.53,189.09,12347.0,161.7579,162.307,161.7579,162.2384,12347.0
2016-01-07 10:50:00,189.11,189.6,189.08,189.45,21614.0,162.2556,162.676,162.2298,162.5473,21614.0
2016-01-07 10:55:00,189.35,189.68,189.2,189.27,20745.0,162.4615,162.7446,162.3328,162.3928,20745.0
2016-01-07 11:00:00,189.3,189.53,189.23,189.28,5450.0,162.4186,162.6159,162.3585,162.4014,5450.0
2016-01-07 11:05:00,189.3,189.44,189.03,189.19,9554.0,162.4186,162.5387,162.1869,162.3242,9554.0
2016-01-07 11:10:00,189.14,189.18,188.52,188.63,8551.0,162.2813,162.3156,161.7493,161.8437,8551.0
2016-01-07 11:15:00,188.62,188.88,188.54,188.75,3564.0,161.8351,162.0582,161.7665,161.9467,3564.0
2016-01-07 11:20:00,188.58,188.85,188.54,188.75,15216.0,161.8008,162.0325,161.7665,161.9467,15216.0
2016-01-07 11:25:00,188.76,188.91,188.65,188.65,29863.0,161.9553,162.084,161.8609,161.8609,29863.0
2016-01-07 11:30:00,188.65,188.72,188.45,188.46,6200.0,161.8609,161.9209,161.6893,161.6979,6200.0
2016-01-07 11:35:00,188.52,188.66,188.47,188.55,9216.0,161.7493,161.8695,161.7064,161.7751,9216.0
2016-01-07 11:40:00,188.55,188.94,188.55,188.84,11831.0,161.7751,162.1097,161.7751,162.0239,11831.0
2016-01-07 11:45:00,188.9,188.9,188.36,188.7,13982.0,162.0754,162.0754,161.6121,161.9038,13982.0
2016-01-07 11:50:00,188.7,188.87,188.46,188.7,16802.0,161.9038,162.0496,161.6979,161.9038,16802.0
2016-01-07 11:55:00,188.67,188.82,188.53,188.59,7628.0,161.878,162.0067,161.7579,161.8094,7628.0
2016-01-07 12:00:00,188.59,188.85,188.43,188.75,13100.0,161.8094,162.0325,161.6721,161.9467,13100.0
2016-01-07 12:05:00,188.8,188.95,188.69,188.81,11609.0,161.9896,162.1183,161.8952,161.9982,11609.0
2016-01-07 12:10:00,188.74,188.9,188.59,188.68,7600.0,161.9381,162.0754,161.8094,161.8866,7600.0
2016-01-07 12:15:00,188.66,188.81,188.57,188.71,8930.0,161.8695,161.9982,161.7922,161.9124,8930.0
2016-01-07 12:20:00,188.57,188.7,188.24,188.3,15008.0,161.7922,161.9038,161.5091,161.5606,15008.0
2016-01-07 12:25:00,188.34,188.49,188.29,188.37,16179.0,161.5949,161.7236,161.552,161.6207,16179.0
2016-01-07 12:30:00,188.41,188.44,188.27,188.4,13101.0,161.655,161.6807,161.5349,161.6464,13101.0
2016-01-07 12:35:00,188.32,188.39,188.03,188.25,21050.0,161.5778,161.6378,161.3289,161.5177,21050.0
2016-01-07 12:40:00,188.23,188.23,187.85,187.89,12832.0,161.5005,161.5005,161.1745,161.2088,12832.0
2016-01-07 12:45:00,187.91,188.34,187.85,188.21,10390.0,161.226,161.5949,161.1745,161.4834,10390.0
2016-01-07 12:50:00,188.21,188.21,187.88,187.99,6445.0,161.4834,161.4834,161.2002,161.2946,6445.0
2016-01-07 12:55:00,187.95,187.97,187.61,187.62,14510.0,161.2603,161.2775,160.9686,160.9772,14510.0
2016-01-07 13:00:00,187.72,187.72,187.44,187.53,14835.0,161.063,161.063,160.8227,160.8999,14835.0
2016-01-07 13:05:00,187.53,187.55,187.09,187.24,14350.0,160.8999,160.9171,160.5224,160.6511,14350.0
2016-01-07 13:10:00,187.22,187.31,187.06,187.21,19130.0,160.634,160.7112,160.4967,160.6254,19130.0
2016-01-07 13:15:00,187.2,187.2,187.0,187.07,6828.0,160.6168,160.6168,160.4452,160.5053,6828.0
2016-01-07 13:20:00,186.97,186.97,186.52,186.61,17335.0,160.4195,160.4195,160.0334,160.1106,17335.0
2016-01-07 13:25:00,186.76,186.91,186.66,186.72,13028.0,160.2393,160.368,160.1535,160.205,13028.0
2016-01-07 13:30:00,186.69,186.69,186.41,186.55,19224.0,160.1792,160.1792,159.939,160.0591,19224.0
2016-01-07 13:35:00,186.47,186.66,186.25,186.39,22456.0,159.9905,160.1535,159.8017,159.9218,22456.0
2016-01-07 13:40:00,186.45,186.76,186.32,186.76,11659.0,159.9733,160.2393,159.8618,160.2393,11659.0
2016-01-07 13:45:00,186.76,187.04,186.71,187.0,12184.0,160.2393,160.4795,160.1964,160.4452,12184.0
2016-01-07 13:50:00,187.0,187.12,186.86,187.12,15100.0,160.4452,160.5482,160.3251,160.5482,15100.0
2016-01-07 13:55:00,187.12,187.34,187.11,187.34,28373.0,160.5482,160.7369,160.5396,160.7369,28373.0
2016-01-07 14:00:00,187.27,187.44,187.15,187.17,37726.0,160.6769,160.8227,160.5739,160.5911,37726.0
2016-01-07 14:05:00,187.16,187.28,186.89,187.14,17398.0,160.5825,160.6854,160.3508,160.5653,17398.0
2016-01-07 14:10:00,187.1,187.4,186.91,187.31,9994.0,160.531,160.7884,160.368,160.7112,9994.0
2016-01-07 14:15:00,187.31,187.73,187.18,187.72,17266.0,160.7112,161.0715,160.5996,161.063,17266.0
2016-01-07 14:20:00,187.72,187.75,187.34,187.52,12787.0,161.063,161.0887,160.7369,160.8914,12787.0
2016-01-07 14:25:00,187.58,187.72,187.47,187.5,15799.0,160.9428,161.063,160.8485,160.8742,15799.0
2016-01-07 14:30:00,187.39,187.61,187.17,187.46,10551.0,160.7798,160.9686,160.5911,160.8399,10551.0
2016-01-07 14:35:00,187.5,187.77,187.45,187.75,38179.0,160.8742,161.1059,160.8313,161.0887,38179.0
2016-01-07 14:40:00,187.75,188.13,187.66,188.02,15150.0,161.0887,161.4147,161.0115,161.3204,15150.0
2016-01-07 14:45:00,187.96,188.15,187.89,188.15,14758.0,161.2689,161.4319,161.2088,161.4319,14758.0
2016-01-07 14:50:00,188.2,188.2,187.83,187.88,10649.0,161.4748,161.4748,161.1573,161.2002,10649.0
2016-01-07 14:55:00,187.96,187.96,187.37,187.38,14312.0,161.2689,161.2689,160.7627,160.7712,14312.0
2016-01-07 15:00:00,187.38,187.39,187.04,187.08,9412.0,160.7712,160.7798,160.4795,160.5138,9412.0
2016-01-07 15:05:00,187.11,187.62,187.03,187.62,11900.0,160.5396,160.9772,160.4709,160.9772,11900.0
2016-01-07 15:10:00,187.61,187.72,187.23,187.48,21125.0,160.9686,161.063,160.6425,160.857,21125.0
2016-01-07 15:15:00,187.47,187.58,187.28,187.41,25782.0,160.8485,160.9428,160.6854,160.797,25782.0
2016-01-07 15:20:00,187.29,187.4,187.1,187.27,30019.0,160.694,160.7884,160.531,160.6769,30019.0
2016-01-07 15:25:00,187.18,187.23,186.89,186.97,25786.0,160.5996,160.6425,160.3508,160.4195,25786.0
2016-01-07 15:30:00,186.94,187.95,186.94,187.92,40416.0,160.3937,161.2603,160.3937,161.2346,40416.0
2016-01-07 15:35:00,187.95,188.5,187.91,188.37,39221.0,161.2603,161.7322,161.226,161.6207,39221.0
2016-01-07 15:40:00,188.39,188.4,188.09,188.09,46307.0,161.6378,161.6464,161.3804,161.3804,46307.0
2016-01-07 15:45:00,188.15,188.77,188.01,188.71,61441.0,161.4319,161.9638,161.3118,161.9124,61441.0
2016-01-07 15:50:00,188.71,188.71,188.38,188.5,120353.0,161.9124,161.9124,161.6292,161.7322,120353.0
2016-01-07 15:55:00,188.5,188.61,187.99,188.06,161001.0,161.7322,161.8266,161.2946,161.3547,161001.0
2016-01-08 09:30:00,188.79,189.74,188.16,189.74,16226.0,161.981,162.7961,161.4405,162.7961,16226.0
2016-01-08 09:35:00,189.72,189.72,188.7,188.7,22387.0,162.7789,162.7789,161.9038,161.9038,22387.0
2016-01-08 09:40:00,188.89,189.26,188.53,188.53,8366.0,162.0668,162.3843,161.7579,161.7579,8366.0
2016-01-08 09:45:00,188.6,189.24,188.59,188.9,7180.0,161.818,162.3671,161.8094,162.0754,7180.0
2016-01-08 09:50:00,188.88,189.63,188.62,188.94,12936.0,162.0582,162.7017,161.8351,162.1097,12936.0
2016-01-08 09:55:00,188.92,189.21,188.78,189.2,6350.0,162.0925,162.3414,161.9724,162.3328,6350.0
2016-01-08 10:00:00,189.22,189.31,188.1,188.1,7784.0,162.3499,162.4272,161.389,161.389,7784.0
2016-01-08 10:05:00,188.11,188.18,187.7,187.88,10938.0,161.3976,161.4576,161.0458,161.2002,10938.0
2016-01-08 10:10:00,187.79,188.16,187.65,187.9,12585.0,161.123,161.4405,161.0029,161.2174,12585.0
2016-01-08 10:15:00,187.86,188.16,187.79,188.07,12850.0,161.1831,161.4405,161.123,161.3633,12850.0
2016-01-08 10:20:00,188.09,188.1,187.84,187.84,6500.0,161.3804,161.389,161.1659,161.1659,6500.0
2016-01-08 10:25:00,187.94,188.48,187.92,188.34,4471.0,161.2517,161.715,161.2346,161.5949,4471.0
2016-01-08 10:30:00,188.13,188.34,187.93,188.08,10595.0,161.4147,161.5949,161.2431,161.3718,10595.0
2016-01-08 10:35:00,188.04,188.06,187.71,187.83,7260.0,161.3375,161.3547,161.0544,161.1573,7260.0
2016-01-08 10:40:00,187.86,187.99,187.68,187.94,3155.0,161.1831,161.2946,161.0286,161.2517,3155.0
2016-01-08 10:45:00,187.72,188.25,187.72,188.25,28015.0,161.063,161.5177,161.063,161.5177,28015.0
2016-01-08 10:50:00,188.14,188.23,187.96,188.17,11706.0,161.4233,161.5005,161.2689,161.4491,11706.0
2016-01-08 10:55:00,188.01,188.09,187.83,187.83,11901.0,161.3118,161.3804,161.1573,161.1573,11901.0
2016-01-08 11:00:00,187.93,188.1,187.71,187.93,16703.0,161.2431,161.389,161.0544,161.2431,16703.0
2016-01-08 11:05:00,187.99,188.12,187.68,187.8,5212.0,161.2946,161.4062,161.0286,161.1316,5212.0
2016-01-08 11:10:00,187.87,187.89,187.59,187.84,9404.0,161.1917,161.2088,160.9514,161.1659,9404.0
2016-01-08 11:15:00,187.71,187.96,187.63,187.96,7887.0,161.0544,161.2689,160.9857,161.2689,7887.0
2016-01-08 11:20:00,187.87,187.87,187.53,187.81,5547.0,161.1917,161.1917,160.8999,161.1402,5547.0
2016-01-08 11:25:00,187.81,187.89,187.59,187.88,21089.0,161.1402,161.2088,160.9514,161.2002,21089.0
2016-01-08 11:30:00,187.97,187.98,187.26,187.48,13131.0,161.2775,161.286,160.6683,160.857,13131.0
2016-01-08 11:35:00,187.43,187.61,187.33,187.59,9405.0,160.8141,160.9686,160.7283,160.9514,9405.0
2016-01-08 11:40:00,187.53,188.23,187.4,188.18,46392.0,160.8999,161.5005,160.7884,161.4576,46392.0
2016-01-08 11:45:00,188.17,188.27,188.04,188.12,5382.0,161.4491,161.5349,161.3375,161.4062,5382.0
2016-01-08 11:50:00,188.08,188.71,188.03,188.65,5086.0,161.3718,161.9124,161.3289,161.8609,5086.0
2016-01-08 11:55:00,188.65,188.91,188.49,188.7,11443.0,161.8609,162.084,161.7236,161.9038,11443.0
2016-01-08 12:00:00,188.57,188.95,188.57,188.8,5728.0,161.7922,162.1183,161.7922,161.9896,5728.0
2016-01-08 12:05:00,188.8,189.12,188.8,188.98,9013.0,161.9896,162.2641,161.9896,162.144,9013.0
2016-01-08 12:10:00,188.95,189.0,188.84,188.91,6600.0,162.1183,162.1612,162.0239,162.084,6600.0
2016-01-08 12:15:00,188.92,188.97,188.83,188.83,4700.0,162.0925,162.1354,162.0153,162.0153,4700.0
2016-01-08 12:20:00,188.84,189.02,188.81,188.89,4320.0,162.0239,162.1783,161.9982,162.0668,4320.0
2016-01-08 12:25:00,188.65,189.02,188.65,188.96,3200.0,161.8609,162.1783,161.8609,162.1269,3200.0
2016-01-08 12:30:00,188.85,188.96,188.78,188.96,10957.0,162.0325,162.1269,161.9724,162.1269,10957.0
2016-01-08 12:35:00,188.93,189.04,188.81,188.81,9509.0,162.1011,162.1955,161.9982,161.9982,9509.0
2016-01-08 12:40:00,188.85,188.91,188.77,188.8,5300.0,162.0325,162.084,161.9638,161.9896,5300.0
2016-01-08 12:45:00,188.84,189.04,188.83,188.89,9424.0,162.0239,162.1955,162.0153,162.0668,9424.0
2016-01-08 12:50:00,188.83,188.83,188.42,188.66,2642.0,162.0153,162.0153,161.6636,161.8695,2642.0
2016-01-08 12:55:00,188.66,188.86,188.54,188.65,2969.0,161.8695,162.0411,161.7665,161.8609,2969.0
2016-01-08 13:00:00,188.55,188.82,188.54,188.55,5618.0,161.7751,162.0067,161.7665,161.7751,5618.0
2016-01-08 13:05:00,188.61,188.61,188.13,188.18,7934.0,161.8266,161.8266,161.4147,161.4576,7934.0
2016-01-08 13:10:00,188.17,188.25,188.04,188.25,59230.0,161.4491,161.5177,161.3375,161.5177,59230.0
2016-01-08 13:15:00,188.19,188.22,188.04,188.22,8049.0,161.4662,161.492,161.3375,161.492,8049.0
2016-01-08 13:20:00,188.22,188.26,187.93,187.98,10715.0,161.492,161.5263,161.2431,161.286,10715.0
2016-01-08 13:25:00,187.98,188.22,187.86,188.22,9403.0,161.286,161.492,161.1831,161.492,9403.0
2016-01-08 13:30:00,188.2,188.54,188.2,188.54,5500.0,161.4748,161.7665,161.4748,161.7665,5500.0
2016-01-08 13:35:00,188.48,188.9,188.43,188.86,21274.0,161.715,162.0754,161.6721,162.0411,21274.0
2016-01-08 13:40:00,188.9,188.9,188.7,188.74,10046.0,162.0754,162.0754,161.9038,161.9381,10046.0
2016-01-08 13:45:00,188.75,188.75,188.26,188.35,8495.0,161.9467,161.9467,161.5263,161.6035,8495.0
2016-01-08 13:50:00,188.41,188.56,188.4,188.5,11343.0,161.655,161.7837,161.6464,161.7322,11343.0
2016-01-08 13:55:00,188.5,188.6,188.38,188.53,18600.0,161.7322,161.818,161.6292,161.7579,18600.0
2016-01-08 14:00:00,188.45,188.88,188.43,188.88,6250.0,161.6893,162.0582,161.6721,162.0582,6250.0
2016-01-08 14:05:00,188.88,188.95,188.75,188.84,19207.0,162.0582,162.1183,161.9467,162.0239,19207.0
2016-01-08 14:10:00,188.86,188.86,188.46,188.6,8297.0,162.0411,162.0411,161.6979,161.818,8297.0
2016-01-08 14:15:00,188.55,188.94,188.43,188.79,27494.0,161.7751,162.1097,161.6721,161.981,27494.0
2016-01-08 14:20:00,188.79,188.79,188.47,188.62,7380.0,161.981,161.981,161.7064,161.8351,7380.0
2016-01-08 14:25:00,188.48,188.6,188.01,188.17,16296.0,161.715,161.818,161.3118,161.4491,16296.0
2016-01-08 14:30:00,188.12,188.42,188.12,188.25,14175.0,161.4062,161.6636,161.4062,161.5177,14175.0
2016-01-08 14:35:00,188.25,188.45,188.18,188.29,15169.0,161.5177,161.6893,161.4576,161.552,15169.0
2016-01-08 14:40:00,188.25,188.45,188.12,188.45,7936.0,161.5177,161.6893,161.4062,161.6893,7936.0
2016-01-08 14:45:00,188.35,188.59,188.34,188.52,10296.0,161.6035,161.8094,161.5949,161.7493,10296.0
2016-01-08 14:50:00,188.5,188.66,188.42,188.66,17432.0,161.7322,161.8695,161.6636,161.8695,17432.0
2016-01-08 14:55:00,188.62,188.68,188.38,188.38,18160.0,161.8351,161.8866,161.6292,161.6292,18160.0
2016-01-08 15:00:00,188.34,188.48,188.12,188.39,11085.0,161.5949,161.715,161.4062,161.6378,11085.0
2016-01-08 15:05:00,188.46,188.48,188.0,188.08,7034.0,161.6979,161.715,161.3032,161.3718,7034.0
2016-01-08 15:10:00,188.07,188.11,187.76,187.98,22134.0,161.3633,161.3976,161.0973,161.286,22134.0
2016-01-08 15:15:00,187.97,188.12,187.85,187.92,22095.0,161.2775,161.4062,161.1745,161.2346,22095.0
2016-01-08 15:20:00,187.81,187.95,187.62,187.75,9693.0,161.1402,161.2603,160.9772,161.0887,9693.0
2016-01-08 15:25:00,187.74,187.76,187.26,187.6,13391.0,161.0801,161.0973,160.6683,160.96,13391.0
2016-01-08 15:30:00,187.67,187.67,187.04,187.23,13450.0,161.0201,161.0201,160.4795,160.6425,13450.0
2016-01-08 15:35:00,187.18,187.26,186.97,187.01,11163.0,160.5996,160.6683,160.4195,160.4538,11163.0
2016-01-08 15:40:00,186.97,187.07,186.63,186.78,17224.0,160.4195,160.5053,160.1277,160.2564,17224.0
2016-01-08 15:45:00,186.75,186.85,186.3,186.33,24749.0,160.2307,160.3165,159.8446,159.8703,24749.0
2016-01-08 15:50:00,186.31,186.53,186.0,186.04,24919.0,159.8532,160.0419,159.5872,159.6215,24919.0
2016-01-08 15:55:00,186.04,186.2,185.9,186.07,82855.0,159.6215,159.7588,159.5014,159.6473,82855.0
2016-01-11 09:30:00,187.48,188.04,187.0,187.38,13331.0,160.857,161.3375,160.4452,160.7712,13331.0
2016-01-11 09:35:00,187.23,187.4,186.69,186.9,14162.0,160.6425,160.7884,160.1792,160.3594,14162.0
2016-01-11 09:40:00,186.77,187.24,186.42,187.04,10547.0,160.2479,160.6511,159.9476,160.4795,10547.0
2016-01-11 09:45:00,187.05,187.35,186.69,186.76,6977.0,160.4881,160.7455,160.1792,160.2393,6977.0
2016-01-11 09:50:00,186.62,186.62,185.93,185.93,7430.0,160.1192,160.1192,159.5271,159.5271,7430.0
2016-01-11 09:55:00,185.91,186.0,185.71,185.81,29665.0,159.51,159.5872,159.3384,159.4242,29665.0
2016-01-11 10:00:00,185.88,186.43,185.87,186.03,19039.0,159.4842,159.9561,159.4757,159.6129,19039.0
2016-01-11 10:05:00,186.07,186.69,186.04,186.65,14505.0,159.6473,160.1792,159.6215,160.1449,14505.0
2016-01-11 10:10:00,186.59,186.73,186.46,186.62,8659.0,160.0934,160.2135,159.9819,160.1192,8659.0
2016-01-11 10:15:00,186.47,186.49,186.08,186.17,7194.0,159.9905,160.0076,159.6558,159.7331,7194.0
2016-01-11 10:20:00,186.17,186.77,186.17,186.47,13847.0,159.7331,160.2479,159.7331,159.9905,13847.0
2016-01-11 10:25:00,186.47,186.64,186.15,186.21,23951.0,159.9905,160.1363,159.7159,159.7674,23951.0
2016-01-11 10:30:00,186.21,186.9,186.15,186.89,17816.0,159.7674,160.3594,159.7159,160.3508,17816.0
2016-01-11 10:35:00,186.83,186.83,185.99,186.24,43071.0,160.2993,160.2993,159.5786,159.7931,43071.0
2016-01-11 10:40:00,186.19,186.75,186.11,186.75,7539.0,159.7502,160.2307,159.6816,160.2307,7539.0
2016-01-11 10:45:00,186.64,187.02,186.32,186.72,28673.0,160.1363,160.4624,159.8618,160.205,28673.0
2016-01-11 10:50:00,186.9,186.9,186.04,186.43,13574.0,160.3594,160.3594,159.6215,159.9561,13574.0
2016-01-11 10:55:00,186.36,186.63,186.0,186.25,17593.0,159.8961,160.1277,159.5872,159.8017,17593.0
2016-01-11 11:00:00,186.23,186.23,185.68,185.75,18718.0,159.7845,159.7845,159.3126,159.3727,18718.0
2016-01-11 11:05:00,185.76,185.93,185.51,185.77,12186.0,159.3813,159.5271,159.1668,159.3899,12186.0
2016-01-11 11:10:00,185.93,186.07,185.81,186.07,12169.0,159.5271,159.6473,159.4242,159.6473,12169.0
2016-01-11 11:15:00,186.03,186.13,185.9,186.0,9559.0,159.6129,159.6987,159.5014,159.5872,9559.0
2016-01-11 11:20:00,186.0,186.07,185.77,185.99,8296.0,159.5872,159.6473,159.3899,159.5786,8296.0
2016-01-11 11:25:00,185.89,186.1,185.77,186.07,15190.0,159.4928,159.673,159.3899,159.6473,15190.0
2016-01-11 11:30:00,186.16,186.17,185.7,186.0,11055.0,159.7245,159.7331,159.3298,159.5872,11055.0
2016-01-11 11:35:00,185.97,186.36,185.95,186.09,9607.0,159.5615,159.8961,159.5443,159.6644,9607.0
2016-01-11 11:40:00,186.21,186.56,186.12,186.19,6075.0,159.7674,160.0677,159.6902,159.7502,6075.0
2016-01-11 11:45:00,186.07,186.55,186.07,186.42,11166.0,159.6473,160.0591,159.6473,159.9476,11166.0
2016-01-11 11:50:00,186.43,186.65,186.42,186.47,6767.0,159.9561,160.1449,159.9476,159.9905,6767.0
2016-01-11 11:55:00,186.34,186.58,186.15,186.31,9619.0,159.8789,160.0848,159.7159,159.8532,9619.0
2016-01-11 12:00:00,186.31,186.35,186.13,186.27,4969.0,159.8532,159.8875,159.6987,159.8189,4969.0
2016-01-11 12:05:00,186.27,186.56,186.25,186.44,4422.0,159.8189,160.0677,159.8017,159.9647,4422.0
2016-01-11 12:10:00,186.45,186.66,186.33,186.61,6305.0,159.9733,160.1535,159.8703,160.1106,6305.0
2016-01-11 12:15:00,186.59,186.59,186.1,186.12,11944.0,160.0934,160.0934,159.673,159.6902,11944.0
2016-01-11 12:20:00,186.22,186.37,186.09,186.37,8794.0,159.776,159.9047,159.6644,159.9047,8794.0
2016-01-11 12:25:00,186.32,186.32,186.12,186.31,7065.0,159.8618,159.8618,159.6902,159.8532,7065.0
2016-01-11 12:30:00,186.34,186.59,186.31,186.55,5980.0,159.8789,160.0934,159.8532,160.0591,5980.0
2016-01-11 12:35:00,186.45,186.68,186.35,186.49,5400.0,159.9733,160.1706,159.8875,160.0076,5400.0
2016-01-11 12:40:00,186.4,186.65,186.31,186.65,5400.0,159.9304,160.1449,159.8532,160.1449,5400.0
2016-01-11 12:45:00,186.61,186.79,186.5,186.79,8770.0,160.1106,160.265,160.0162,160.265,8770.0
2016-01-11 12:50:00,186.77,186.85,186.4,186.56,10342.0,160.2479,160.3165,159.9304,160.0677,10342.0
2016-01-11 12:55:00,186.56,186.99,186.54,186.99,6086.0,160.0677,160.4366,160.0505,160.4366,6086.0
2016-01-11 13:00:00,187.06,187.06,186.7,187.01,8750.0,160.4967,160.4967,160.1878,160.4538,8750.0
2016-01-11 13:05:00,186.9,186.98,186.8,186.8,3701.0,160.3594,160.428,160.2736,160.2736,3701.0
2016-01-11 13:10:00,186.84,186.84,186.34,186.42,7172.0,160.3079,160.3079,159.8789,159.9476,7172.0
2016-01-11 13:15:00,186.34,186.69,186.34,186.64,11785.0,159.8789,160.1792,159.8789,160.1363,11785.0
2016-01-11 13:20:00,186.59,186.67,186.38,186.5,13362.0,160.0934,160.1621,159.9132,160.0162,13362.0
2016-01-11 13:25:00,186.49,186.64,186.32,186.49,16396.0,160.0076,160.1363,159.8618,160.0076,16396.0
2016-01-11 13:30:00,186.3,186.78,186.27,186.68,11085.0,159.8446,160.2564,159.8189,160.1706,11085.0
2016-01-11 13:35:00,186.68,186.77,186.12,186.28,10496.0,160.1706,160.2479,159.6902,159.8274,10496.0
2016-01-11 13:40:00,186.25,186.44,186.21,186.35,13702.0,159.8017,159.9647,159.7674,159.8875,13702.0
2016-01-11 13:45:00,186.47,186.47,186.17,186.17,11053.0,159.9905,159.9905,159.7331,159.7331,11053.0
2016-01-11 13:50:00,186.11,186.41,186.06,186.41,8034.0,159.6816,159.939,159.6387,159.939,8034.0
2016-01-11 13:55:00,186.42,186.5,186.31,186.41,32617.0,159.9476,160.0162,159.8532,159.939,32617.0
2016-01-11 14:00:00,186.49,186.76,186.33,186.71,11203.0,160.0076,160.2393,159.8703,160.1964,11203.0
2016-01-11 14:05:00,186.7,186.98,186.61,186.91,6505.0,160.1878,160.428,160.1106,160.368,6505.0
2016-01-11 14:10:00,186.96,187.3,186.74,186.75,10653.0,160.4109,160.7026,160.2221,160.2307,10653.0
2016-01-11 14:15:00,186.77,187.24,186.7,187.1,9880.0,160.2479,160.6511,160.1878,160.531,9880.0
2016-01-11 14:20:00,187.06,187.11,186.83,187.05,7133.0,160.4967,160.5396,160.2993,160.4881,7133.0
2016-01-11 14:25:00,187.08,187.46,186.83,187.29,16416.0,160.5138,160.8399,160.2993,160.694,16416.0
2016-01-11 14:30:00,187.39,187.56,187.2,187.53,12656.0,160.7798,160.9257,160.6168,160.8999,12656.0
2016-01-11 14:35:00,187.55,187.62,187.26,187.54,8106.0,160.9171,160.9772,160.6683,160.9085,8106.0
2016-01-11 14:40:00,187.56,187.65,187.31,187.63,21262.0,160.9257,161.0029,160.7112,160.9857,21262.0
2016-01-11 14:45:00,187.58,187.65,187.34,187.43,12741.0,160.9428,161.0029,160.7369,160.8141,12741.0
2016-01-11 14:50:00,187.36,187.41,187.17,187.22,23748.0,160.7541,160.797,160.5911,160.634,23748.0
2016-01-11 14:55:00,187.22,187.22,186.8,186.8,8075.0,160.634,160.634,160.2736,160.2736,8075.0
2016-01-11 15:00:00,186.88,187.08,186.84,187.0,8395.0,160.3422,160.5138,160.3079,160.4452,8395.0
2016-01-11 15:05:00,187.0,187.0,186.44,186.86,31476.0,160.4452,160.4452,159.9647,160.3251,31476.0
2016-01-11 15:10:00,186.79,186.94,186.66,186.75,39857.0,160.265,160.3937,160.1535,160.2307,39857.0
2016-01-11 15:15:00,186.79,186.93,186.58,186.87,16523.0,160.265,160.3851,160.0848,160.3337,16523.0
2016-01-11 15:20:00,186.87,187.52,186.82,187.52,10398.0,160.3337,160.8914,160.2908,160.8914,10398.0
2016-01-11 15:25:00,187.57,187.84,187.32,187.76,26730.0,160.9343,161.1659,160.7198,161.0973,26730.0
2016-01-11 15:30:00,187.76,187.95,187.68,187.82,33520.0,161.0973,161.2603,161.0286,161.1488,33520.0
2016-01-11 15:35:00,187.95,188.14,187.71,187.96,68935.0,161.2603,161.4233,161.0544,161.2689,68935.0
2016-01-11 15:40:00,188.0,188.5,187.7,188.49,44305.0,161.3032,161.7322,161.0458,161.7236,44305.0
2016-01-11 15:45:00,188.44,188.71,188.39,188.55,73467.0,161.6807,161.9124,161.6378,161.7751,73467.0
2016-01-11 15:50:00,188.65,188.67,188.48,188.62,54854.0,161.8609,161.878,161.715,161.8351,54854.0
2016-01-11 15:55:00,188.62,188.66,188.1,188.14,113775.0,161.8351,161.8695,161.389,161.4233,113775.0
2016-01-12 09:30:00,189.06,189.2,188.32,189.05,23331.0,162.2127,162.3328,161.5778,162.2041,23331.0
2016-01-12 09:35:00,189.02,189.05,188.42,188.64,16498.0,162.1783,162.2041,161.6636,161.8523,16498.0
2016-01-12 09:40:00,188.54,188.93,188.33,188.61,12896.0,161.7665,162.1011,161.5863,161.8266,12896.0
2016-01-12 09:45:00,188.63,188.9,188.37,188.72,8673.0,161.8437,162.0754,161.6207,161.9209,8673.0
2016-01-12 09:50:00,188.87,188.87,188.42,188.56,5120.0,162.0496,162.0496,161.6636,161.7837,5120.0
2016-01-12 09:55:00,188.52,188.95,188.45,188.78,8406.0,161.7493,162.1183,161.6893,161.9724,8406.0
2016-01-12 10:00:00,188.76,188.76,188.41,188.51,7214.0,161.9553,161.9553,161.655,161.7408,7214.0
2016-01-12 10:05:00,188.48,188.66,188.36,188.59,8790.0,161.715,161.8695,161.6121,161.8094,8790.0
2016-01-12 10:10:00,188.58,188.86,188.54,188.74,10635.0,161.8008,162.0411,161.7665,161.9381,10635.0
2016-01-12 10:15:00,188.66,188.84,188.48,188.7,2438.0,161.8695,162.0239,161.715,161.9038,2438.0
2016-01-12 10:20:00,188.69,188.83,188.6,188.63,2250.0,161.8952,162.0153,161.818,161.8437,2250.0
2016-01-12 10:25:00,188.63,188.67,188.45,188.6,3000.0,161.8437,161.878,161.6893,161.818,3000.0
2016-01-12 10:30:00,188.57,189.06,188.57,188.8,5016.0,161.7922,162.2127,161.7922,161.9896,5016.0
2016-01-12 10:35:00,188.77,188.88,188.69,188.87,15245.0,161.9638,162.0582,161.8952,162.0496,15245.0
2016-01-12 10:40:00,188.8,188.87,188.6,188.76,2732.0,161.9896,162.0496,161.818,161.9553,2732.0
2016-01-12 10:45:00,188.68,188.68,188.44,188.45,3016.0,161.8866,161.8866,161.6807,161.6893,3016.0
2016-01-12 10:50:00,188.48,188.6,188.39,188.53,2801.0,161.715,161.818,161.6378,161.7579,2801.0
2016-01-12 10:55:00,188.54,188.66,188.41,188.48,4137.0,161.7665,161.8695,161.655,161.715,4137.0
2016-01-12 11:00:00,188.39,188.64,188.37,188.54,10034.0,161.6378,161.8523,161.6207,161.7665,10034.0
2016-01-12 11:05:00,188.45,188.63,188.41,188.57,14544.0,161.6893,161.8437,161.655,161.7922,14544.0
2016-01-12 11:10:00,188.48,188.54,188.1,188.13,5226.0,161.715,161.7665,161.389,161.4147,5226.0
2016-01-12 11:15:00,188.12,188.42,188.02,188.35,6415.0,161.4062,161.6636,161.3204,161.6035,6415.0
2016-01-12 11:20:00,188.3,188.3,188.1,188.18,4170.0,161.5606,161.5606,161.389,161.4576,4170.0
2016-01-12 11:25:00,188.0,188.08,187.94,188.06,2267.0,161.3032,161.3718,161.2517,161.3547,2267.0
2016-01-12 11:30:00,188.08,188.11,187.83,188.01,5725.0,161.3718,161.3976,161.1573,161.3118,5725.0
2016-01-12 11:35:00,188.0,188.0,187.56,187.56,5200.0,161.3032,161.3032,160.9257,160.9257,5200.0
2016-01-12 11:40:00,187.55,187.77,187.55,187.67,2001.0,160.9171,161.1059,160.9171,161.0201,2001.0
2016-01-12 11:45:00,187.76,187.96,187.65,187.81,5684.0,161.0973,161.2689,161.0029,161.1402,5684.0
2016-01-12 11:50:00,187.88,187.91,187.71,187.8,6437.0,161.2002,161.226,161.0544,161.1316,6437.0
2016-01-12 11:55:00,187.84,188.11,187.84,188.04,2685.0,161.1659,161.3976,161.1659,161.3375,2685.0
2016-01-12 12:00:00,188.05,188.05,187.85,187.9,1900.0,161.3461,161.3461,161.1745,161.2174,1900.0
2016-01-12 12:05:00,188.07,188.08,187.95,187.96,3659.0,161.3633,161.3718,161.2603,161.2689,3659.0
2016-01-12 12:10:00,187.89,187.94,187.74,187.8,6893.0,161.2088,161.2517,161.0801,161.1316,6893.0
2016-01-12 12:15:00,187.78,187.87,187.65,187.7,5685.0,161.1144,161.1917,161.0029,161.0458,5685.0
2016-01-12 12:20:00,187.74,187.74,187.57,187.67,11244.0,161.0801,161.0801,160.9343,161.0201,11244.0
2016-01-12 12:25:00,187.68,187.95,187.66,187.83,5349.0,161.0286,161.2603,161.0115,161.1573,5349.0
2016-01-12 12:30:00,187.81,187.94,187.7,187.7,4176.0,161.1402,161.2517,161.0458,161.0458,4176.0
2016-01-12 12:35:00,187.7,187.74,187.53,187.68,3000.0,161.0458,161.0801,160.8999,161.0286,3000.0
2016-01-12 12:40:00,187.7,187.82,187.6,187.69,4832.0,161.0458,161.1488,160.96,161.0372,4832.0
2016-01-12 12:45:00,187.64,187.83,187.59,187.71,3580.0,160.9943,161.1573,160.9514,161.0544,3580.0
2016-01-12 12:50:00,187.8,187.9,187.68,187.83,5380.0,161.1316,161.2174,161.0286,161.1573,5380.0
2016-01-12 12:55:00,187.81,187.81,187.63,187.77,2565.0,161.1402,161.1402,160.9857,161.1059,2565.0
2016-01-12 13:00:00,187.73,187.98,187.72,187.98,3735.0,161.0715,161.286,161.063,161.286,3735.0
2016-01-12 13:05:00,187.91,188.01,187.86,187.98,3519.0,161.226,161.3118,161.1831,161.286,3519.0
2016-01-12 13:10:00,188.05,188.13,188.04,188.06,4441.0,161.3461,161.4147,161.3375,161.3547,4441.0
2016-01-12 13:15:00,188.05,188.08,187.93,188.0,3132.0,161.3461,161.3718,161.2431,161.3032,3132.0
2016-01-12 13:20:00,187.94,188.06,187.85,187.91,11173.0,161.2517,161.3547,161.1745,161.226,11173.0
2016-01-12 13:25:00,187.85,187.92,187.72,187.8,9501.0,161.1745,161.2346,161.063,161.1316,9501.0
2016-01-12 13:30:00,187.84,187.96,187.75,187.84,2268.0,161.1659,161.2689,161.0887,161.1659,2268.0
2016-01-12 13:35:00,187.8,188.15,187.8,187.95,3500.0,161.1316,161.4319,161.1316,161.2603,3500.0
2016-01-12 13:40:00,187.9,188.13,187.85,188.13,1800.0,161.2174,161.4147,161.1745,161.4147,1800.0
2016-01-12 13:45:00,188.25,188.33,188.14,188.32,7380.0,161.5177,161.5863,161.4233,161.5778,7380.0
2016-01-12 13:50:00,188.3,188.48,188.3,188.41,4473.0,161.5606,161.715,161.5606,161.655,4473.0
2016-01-12 13:55:00,188.42,188.42,188.21,188.22,2018.0,161.6636,161.6636,161.4834,161.492,2018.0
2016-01-12 14:00:00,188.26,188.3,187.95,188.0,5615.0,161.5263,161.5606,161.2603,161.3032,5615.0
2016-01-12 14:05:00,187.89,188.07,187.87,187.92,5821.0,161.2088,161.3633,161.1917,161.2346,5821.0
2016-01-12 14:10:00,187.92,188.15,187.91,188.15,3366.0,161.2346,161.4319,161.226,161.4319,3366.0
2016-01-12 14:15:00,188.09,188.09,187.82,188.0,6002.0,161.3804,161.3804,161.1488,161.3032,6002.0
2016-01-12 14:20:00,187.91,188.27,187.88,188.19,4000.0,161.226,161.5349,161.2002,161.4662,4000.0
2016-01-12 14:25:00,188.3,188.44,188.24,188.24,2021.0,161.5606,161.6807,161.5091,161.5091,2021.0
2016-01-12 14:30:00,188.24,188.77,188.23,188.77,8100.0,161.5091,161.9638,161.5005,161.9638,8100.0
2016-01-12 14:35:00,188.77,189.1,188.73,188.9,43053.0,161.9638,162.247,161.9295,162.0754,43053.0
2016-01-12 14:40:00,188.9,188.97,188.6,188.7,13155.0,162.0754,162.1354,161.818,161.9038,13155.0
2016-01-12 14:45:00,188.7,188.96,188.7,188.73,9899.0,161.9038,162.1269,161.9038,161.9295,9899.0
2016-01-12 14:50:00,188.78,189.01,188.69,188.98,11534.0,161.9724,162.1698,161.8952,162.144,11534.0
2016-01-12 14:55:00,188.94,189.03,188.83,188.83,20719.0,162.1097,162.1869,162.0153,162.0153,20719.0
2016-01-12 15:00:00,188.89,188.99,188.74,188.81,15945.0,162.0668,162.1526,161.9381,161.9982,15945.0
2016-01-12 15:05:00,188.77,188.8,188.66,188.69,14403.0,161.9638,161.9896,161.8695,161.8952,14403.0
2016-01-12 15:10:00,188.71,188.89,188.7,188.86,7332.0,161.9124,162.0668,161.9038,162.0411,7332.0
2016-01-12 15:15:00,188.9,189.16,188.81,189.03,20305.0,162.0754,162.2985,161.9982,162.1869,20305.0
2016-01-12 15:20:00,189.09,189.28,189.0,189.21,16617.0,162.2384,162.4014,162.1612,162.3414,16617.0
2016-01-12 15:25:00,189.21,189.47,189.06,189.16,21922.0,162.3414,162.5644,162.2127,162.2985,21922.0
2016-01-12 15:30:00,189.1,189.29,188.74,189.13,28006.0,162.247,162.41,161.9381,162.2727,28006.0
2016-01-12 15:35:00,189.17,189.37,189.03,189.04,27303.0,162.307,162.4786,162.1869,162.1955,27303.0
2016-01-12 15:40:00,189.06,189.12,188.8,189.0,59631.0,162.2127,162.2641,161.9896,162.1612,59631.0
2016-01-12 15:45:00,188.99,189.08,188.88,188.97,42641.0,162.1526,162.2298,162.0582,162.1354,42641.0
2016-01-12 15:50:00,188.93,189.06,188.82,188.97,17587.0,162.1011,162.2127,162.0067,162.1354,17587.0
2016-01-12 15:55:00,188.92,189.0,188.86,188.93,34259.0,162.0925,162.1612,162.0411,162.1011,34259.0
2016-01-13 09:30:00,189.0,189.44,188.79,188.8,21402.0,162.1612,162.5387,161.981,161.9896,21402.0
2016-01-13 09:35:00,188.86,189.26,188.45,188.83,19060.0,162.0411,162.3843,161.6893,162.0153,19060.0
2016-01-13 09:40:00,188.79,188.83,188.06,188.18,6137.0,161.981,162.0153,161.3547,161.4576,6137.0
2016-01-13 09:45:00,188.15,188.23,188.0,188.1,8917.0,161.4319,161.5005,161.3032,161.389,8917.0
2016-01-13 09:50:00,188.15,188.21,187.92,188.0,7785.0,161.4319,161.4834,161.2346,161.3032,7785.0
2016-01-13 09:55:00,188.0,188.3,187.64,187.65,6813.0,161.3032,161.5606,160.9943,161.0029,6813.0
2016-01-13 10:00:00,187.76,187.99,187.76,187.99,7070.0,161.0973,161.2946,161.0973,161.2946,7070.0
2016-01-13 10:05:00,188.01,188.09,187.81,187.81,5597.0,161.3118,161.3804,161.1402,161.1402,5597.0
2016-01-13 10:10:00,187.91,187.98,187.7,187.9,9018.0,161.226,161.286,161.0458,161.2174,9018.0
2016-01-13 10:15:00,187.81,187.81,187.6,187.75,4636.0,161.1402,161.1402,160.96,161.0887,4636.0
2016-01-13 10:20:00,187.69,188.11,187.69,188.02,6459.0,161.0372,161.3976,161.0372,161.3204,6459.0
2016-01-13 10:25:00,188.07,188.25,187.99,188.25,5100.0,161.3633,161.5177,161.2946,161.5177,5100.0
2016-01-13 10:30:00,188.06,188.23,187.6,187.79,6242.0,161.3547,161.5005,160.96,161.123,6242.0
2016-01-13 10:35:00,187.79,187.96,187.57,187.69,17373.0,161.123,161.2689,160.9343,161.0372,17373.0
2016-01-13 10:40:00,187.65,188.11,187.65,188.06,6753.0,161.0029,161.3976,161.0029,161.3547,6753.0
2016-01-13 10:45:00,188.04,188.05,187.66,187.8,9340.0,161.3375,161.3461,161.0115,161.1316,9340.0
2016-01-13 10:50:00,187.87,188.0,187.66,187.83,6722.0,161.1917,161.3032,161.0115,161.1573,6722.0
2016-01-13 10:55:00,187.79,188.01,187.79,187.94,2748.0,161.123,161.3118,161.123,161.2517,2748.0
2016-01-13 11:00:00,187.82,187.85,187.57,187.74,7431.0,161.1488,161.1745,160.9343,161.0801,7431.0
2016-01-13 11:05:00,187.73,187.95,187.73,187.8,3731.0,161.0715,161.2603,161.0715,161.1316,3731.0
2016-01-13 11:10:00,187.74,188.05,187.73,187.94,5905.0,161.0801,161.3461,161.0715,161.2517,5905.0
2016-01-13 11:15:00,188.04,188.04,187.86,187.98,2942.0,161.3375,161.3375,161.1831,161.286,2942.0
2016-01-13 11:20:00,187.98,188.09,187.75,187.87,3300.0,161.286,161.3804,161.0887,161.1917,3300.0
2016-01-13 11:25:00,187.84,187.87,187.61,187.72,3277.0,161.1659,161.1917,160.9686,161.063,3277.0
2016-01-13 11:30:00,187.71,187.87,187.47,187.63,6615.0,161.0544,161.1917,160.8485,160.9857,6615.0
2016-01-13 11:35:00,187.7,187.7,187.54,187.55,4425.0,161.0458,161.0458,160.9085,160.9171,4425.0
2016-01-13 11:40:00,187.52,187.65,187.45,187.49,6052.0,160.8914,161.0029,160.8313,160.8656,6052.0
2016-01-13 11:45:00,187.49,187.49,187.24,187.33,4000.0,160.8656,160.8656,160.6511,160.7283,4000.0
2016-01-13 11:50:00,187.23,187.46,187.18,187.35,11083.0,160.6425,160.8399,160.5996,160.7455,11083.0
2016-01-13 11:55:00,187.26,187.31,186.78,186.93,6870.0,160.6683,160.7112,160.2564,160.3851,6870.0
2016-01-13 12:00:00,186.95,186.96,186.65,186.69,17080.0,160.4023,160.4109,160.1449,160.1792,17080.0
2016-01-13 12:05:00,186.65,186.71,186.3,186.32,10483.0,160.1449,160.1964,159.8446,159.8618,10483.0
2016-01-13 12:10:00,186.35,186.6,186.34,186.55,3812.0,159.8875,160.102,159.8789,160.0591,3812.0
2016-01-13 12:15:00,186.55,186.64,186.5,186.52,6775.0,160.0591,160.1363,160.0162,160.0334,6775.0
2016-01-13 12:20:00,186.56,186.86,186.55,186.75,5493.0,160.0677,160.3251,160.0591,160.2307,5493.0
2016-01-13 12:25:00,186.77,186.87,186.56,186.71,6431.0,160.2479,160.3337,160.0677,160.1964,6431.0
2016-01-13 12:30:00,186.77,186.77,186.45,186.59,4216.0,160.2479,160.2479,159.9733,160.0934,4216.0
2016-01-13 12:35:00,186.55,186.71,186.51,186.51,7565.0,160.0591,160.1964,160.0248,160.0248,7565.0
2016-01-13 12:40:00,186.53,186.65,186.4,186.61,4450.0,160.0419,160.1449,159.9304,160.1106,4450.0
2016-01-13 12:45:00,186.6,186.73,186.52,186.65,9790.0,160.102,160.2135,160.0334,160.1449,9790.0
2016-01-13 12:50:00,186.62,186.62,186.44,186.56,7040.0,160.1192,160.1192,159.9647,160.0677,7040.0
2016-01-13 12:55:00,186.54,186.59,186.43,186.54,8716.0,160.0505,160.0934,159.9561,160.0505,8716.0
2016-01-13 13:00:00,186.58,186.64,186.4,186.56,10526.0,160.0848,160.1363,159.9304,160.0677,10526.0
2016-01-13 13:05:00,186.56,186.65,186.5,186.65,6655.0,160.0677,160.1449,160.0162,160.1449,6655.0
2016-01-13 13:10:00,186.65,186.75,186.52,186.63,16615.0,160.1449,160.2307,160.0334,160.1277,16615.0
2016-01-13 13:15:00,186.6,186.62,186.25,186.29,6531.0,160.102,160.1192,159.8017,159.836,6531.0
2016-01-13 13:20:00,186.23,186.23,186.0,186.05,7137.0,159.7845,159.7845,159.5872,159.6301,7137.0
2016-01-13 13:25:00,186.06,186.2,185.93,186.16,14975.0,159.6387,159.7588,159.5271,159.7245,14975.0
2016-01-13 13:30:00,186.17,186.24,185.99,186.07,21593.0,159.7331,159.7931,159.5786,159.6473,21593.0
2016-01-13 13:35:00,186.13,186.18,186.01,186.07,16200.0,159.6987,159.7416,159.5958,159.6473,16200.0
2016-01-13 13:40:00,186.05,186.23,185.93,185.99,12462.0,159.6301,159.7845,159.5271,159.5786,12462.0
2016-01-13 13:45:00,185.99,186.0,185.7,185.77,9033.0,159.5786,159.5872,159.3298,159.3899,9033.0
2016-01-13 13:50:00,185.74,186.01,185.71,185.92,6656.0,159.3641,159.5958,159.3384,159.5186,6656.0
2016-01-13 13:55:00,186.01,186.05,185.65,185.69,4150.0,159.5958,159.6301,159.2869,159.3212,4150.0
2016-01-13 14:00:00,185.65,186.04,185.64,185.77,6645.0,159.2869,159.6215,159.2783,159.3899,6645.0
2016-01-13 14:05:00,185.71,185.93,185.67,185.92,7671.0,159.3384,159.5271,159.3041,159.5186,7671.0
2016-01-13 14:10:00,185.83,186.24,185.82,186.06,6156.0,159.4413,159.7931,159.4328,159.6387,6156.0
2016-01-13 14:15:00,186.08,186.09,185.7,185.89,9471.0,159.6558,159.6644,159.3298,159.4928,9471.0
2016-01-13 14:20:00,185.73,185.99,185.64,185.88,15904.0,159.3555,159.5786,159.2783,159.4842,15904.0
2016-01-13 14:25:00,185.82,186.02,185.65,186.02,8420.0,159.4328,159.6044,159.2869,159.6044,8420.0
2016-01-13 14:30:00,185.95,185.97,185.14,185.18,22574.0,159.5443,159.5615,158.8493,158.8836,22574.0
2016-01-13 14:35:00,185.09,185.41,185.0,185.26,16023.0,158.8064,159.081,158.7292,158.9523,16023.0
2016-01-13 14:40:00,185.2,185.27,184.75,184.9,17490.0,158.9008,158.9609,158.5147,158.6434,17490.0
2016-01-13 14:45:00,184.89,185.05,184.86,185.05,8023.0,158.6348,158.7721,158.6091,158.7721,8023.0
2016-01-13 14:50:00,185.11,185.41,184.99,185.2,10625.0,158.8236,159.081,158.7206,158.9008,10625.0
2016-01-13 14:55:00,185.35,185.39,185.18,185.25,12035.0,159.0295,159.0638,158.8836,158.9437,12035.0
2016-01-13 15:00:00,185.26,185.41,185.11,185.25,8602.0,158.9523,159.081,158.8236,158.9437,8602.0
2016-01-13 15:05:00,185.41,185.56,185.29,185.36,11525.0,159.081,159.2097,158.978,159.0381,11525.0
2016-01-13 15:10:00,185.39,185.5,185.24,185.32,12122.0,159.0638,159.1582,158.9351,159.0038,12122.0
2016-01-13 15:15:00,185.18,185.9,185.18,185.76,9125.0,158.8836,159.5014,158.8836,159.3813,9125.0
2016-01-13 15:20:00,185.69,185.77,185.36,185.63,9539.0,159.3212,159.3899,159.0381,159.2697,9539.0
2016-01-13 15:25:00,185.52,185.89,185.46,185.48,10720.0,159.1754,159.4928,159.1239,159.141,10720.0
2016-01-13 15:30:00,185.41,185.66,185.29,185.42,12058.0,159.081,159.2955,158.978,159.0896,12058.0
2016-01-13 15:35:00,185.41,185.41,184.98,185.29,12617.0,159.081,159.081,158.712,158.978,12617.0
2016-01-13 15:40:00,185.34,185.61,185.06,185.1,14045.0,159.0209,159.2526,158.7807,158.815,14045.0
2016-01-13 15:45:00,185.14,185.19,184.68,184.71,32389.0,158.8493,158.8922,158.4546,158.4804,32389.0
2016-01-13 15:50:00,184.71,185.09,184.57,185.02,29111.0,158.4804,158.8064,158.3603,158.7464,29111.0
2016-01-13 15:55:00,184.99,185.23,184.82,184.88,63485.0,158.7206,158.9265,158.5748,158.6262,63485.0
2016-01-14 09:30:00,184.86,185.45,183.55,183.58,20613.0,158.6091,159.1153,157.4851,157.5109,20613.0
2016-01-14 09:35:00,183.77,184.07,183.27,183.44,20651.0,157.6739,157.9313,157.2449,157.3907,20651.0
2016-01-14 09:40:00,183.5,183.8,183.13,183.46,13685.0,157.4422,157.6996,157.1248,157.4079,13685.0
2016-01-14 09:45:00,183.28,183.83,183.24,183.7,12841.0,157.2535,157.7253,157.2191,157.6138,12841.0
2016-01-14 09:50:00,183.68,183.82,183.19,183.33,5855.0,157.5967,157.7168,157.1762,157.2964,5855.0
2016-01-14 09:55:00,183.23,183.41,182.87,183.08,14835.0,157.2106,157.365,156.9017,157.0819,14835.0
2016-01-14 10:00:00,183.15,183.35,182.95,183.35,10939.0,157.1419,157.3135,156.9703,157.3135,10939.0
2016-01-14 10:05:00,183.46,183.9,183.46,183.75,7741.0,157.4079,157.7854,157.4079,157.6567,7741.0
2016-01-14 10:10:00,183.73,183.87,183.37,183.73,10790.0,157.6396,157.7597,157.3307,157.6396,10790.0
2016-01-14 10:15:00,183.67,184.07,183.54,184.06,5241.0,157.5881,157.9313,157.4765,157.9227,5241.0
2016-01-14 10:20:00,184.1,184.29,183.78,184.24,5641.0,157.957,158.12,157.6825,158.0771,5641.0
2016-01-14 10:25:00,184.14,184.45,183.9,184.4,18728.0,157.9913,158.2573,157.7854,158.2144,18728.0
2016-01-14 10:30:00,184.32,185.44,184.32,185.29,6092.0,158.1458,159.1067,158.1458,158.978,6092.0
2016-01-14 10:35:00,185.34,185.87,185.26,185.55,5950.0,159.0209,159.4757,158.9523,159.2011,5950.0
2016-01-14 10:40:00,185.64,185.79,185.22,185.79,5460.0,159.2783,159.407,158.918,159.407,5460.0
2016-01-14 10:45:00,185.83,185.83,185.51,185.64,6308.0,159.4413,159.4413,159.1668,159.2783,6308.0
2016-01-14 10:50:00,185.8,185.8,185.27,185.3,4800.0,159.4156,159.4156,158.9609,158.9866,4800.0
2016-01-14 10:55:00,185.25,185.25,184.96,184.96,4534.0,158.9437,158.9437,158.6949,158.6949,4534.0
2016-01-14 11:00:00,185.01,185.24,184.9,185.16,14599.0,158.7378,158.9351,158.6434,158.8665,14599.0
2016-01-14 11:05:00,185.18,185.48,185.18,185.22,3346.0,158.8836,159.141,158.8836,158.918,3346.0
2016-01-14 11:10:00,185.3,185.63,185.25,185.52,2100.0,158.9866,159.2697,158.9437,159.1754,2100.0
2016-01-14 11:15:00,185.4,185.4,184.91,184.91,12871.0,159.0724,159.0724,158.652,158.652,12871.0
2016-01-14 11:20:00,184.95,185.14,184.85,184.92,6600.0,158.6863,158.8493,158.6005,158.6606,6600.0
2016-01-14 11:25:00,185.11,185.32,184.95,185.27,10000.0,158.8236,159.0038,158.6863,158.9609,10000.0
2016-01-14 11:30:00,185.38,185.47,185.02,185.02,5855.0,159.0552,159.1325,158.7464,158.7464,5855.0
2016-01-14 11:35:00,185.07,185.28,184.97,185.28,7494.0,158.7893,158.9694,158.7035,158.9694,7494.0
2016-01-14 11:40:00,185.23,185.44,185.17,185.44,11768.0,158.9265,159.1067,158.8751,159.1067,11768.0
2016-01-14 11:45:00,185.44,185.72,185.43,185.61,4528.0,159.1067,159.347,159.0981,159.2526,4528.0
2016-01-14 11:50:00,185.67,185.67,185.43,185.67,5950.0,159.3041,159.3041,159.0981,159.3041,5950.0
2016-01-14 11:55:00,185.65,185.82,185.55,185.55,2153.0,159.2869,159.4328,159.2011,159.2011,2153.0
2016-01-14 12:00:00,185.59,185.87,185.59,185.86,3688.0,159.2354,159.4757,159.2354,159.4671,3688.0
2016-01-14 12:05:00,185.76,185.76,185.48,185.49,3216.0,159.3813,159.3813,159.141,159.1496,3216.0
2016-01-14 12:10:00,185.47,185.47,185.2,185.25,2422.0,159.1325,159.1325,158.9008,158.9437,2422.0
2016-01-14 12:15:00,185.33,185.67,185.22,185.67,5405.0,159.0123,159.3041,158.918,159.3041,5405.0
2016-01-14 12:20:00,185.6,185.63,185.35,185.63,3150.0,159.244,159.2697,159.0295,159.2697,3150.0
2016-01-14 12:25:00,185.76,185.76,185.55,185.59,3650.0,159.3813,159.3813,159.2011,159.2354,3650.0
2016-01-14 12:30:00,185.57,185.8,185.54,185.6,4115.0,159.2183,159.4156,159.1925,159.244,4115.0
2016-01-14 12:35:00,185.7,185.83,185.69,185.83,3470.0,159.3298,159.4413,159.3212,159.4413,3470.0
2016-01-14 12:40:00,185.81,186.0,185.52,185.52,6874.0,159.4242,159.5872,159.1754,159.1754,6874.0
2016-01-14 12:45:00,185.52,185.7,185.46,185.61,11442.0,159.1754,159.3298,159.1239,159.2526,11442.0
2016-01-14 12:50:00,185.69,185.75,185.45,185.74,9366.0,159.3212,159.3727,159.1153,159.3641,9366.0
2016-01-14 12:55:00,185.79,185.8,185.37,185.46,27483.0,159.407,159.4156,159.0467,159.1239,27483.0
2016-01-14 13:00:00,185.5,185.57,185.41,185.52,8600.0,159.1582,159.2183,159.081,159.1754,8600.0
2016-01-14 13:05:00,185.56,185.8,185.47,185.8,8300.0,159.2097,159.4156,159.1325,159.4156,8300.0
2016-01-14 13:10:00,185.85,185.87,185.53,185.71,18464.0,159.4585,159.4757,159.1839,159.3384,18464.0
2016-01-14 13:15:00,185.63,185.72,185.53,185.57,5000.0,159.2697,159.347,159.1839,159.2183,5000.0
2016-01-14 13:20:00,185.69,185.97,185.63,185.84,5000.0,159.3212,159.5615,159.2697,159.4499,5000.0
2016-01-14 13:25:00,185.85,185.92,185.69,185.84,5490.0,159.4585,159.5186,159.3212,159.4499,5490.0
2016-01-14 13:30:00,185.85,185.85,185.61,185.61,4228.0,159.4585,159.4585,159.2526,159.2526,4228.0
2016-01-14 13:35:00,185.6,185.74,185.44,185.46,5126.0,159.244,159.3641,159.1067,159.1239,5126.0
2016-01-14 13:40:00,185.5,185.69,185.5,185.52,2833.0,159.1582,159.3212,159.1582,159.1754,2833.0
2016-01-14 13:45:00,185.46,185.62,185.34,185.42,3711.0,159.1239,159.2612,159.0209,159.0896,3711.0
2016-01-14 13:50:00,185.47,185.67,185.39,185.6,5805.0,159.1325,159.3041,159.0638,159.244,5805.0
2016-01-14 13:55:00,185.68,185.85,185.67,185.72,5572.0,159.3126,159.4585,159.3041,159.347,5572.0
2016-01-14 14:00:00,185.74,185.81,185.46,185.46,5407.0,159.3641,159.4242,159.1239,159.1239,5407.0
2016-01-14 14:05:00,185.53,185.66,185.4,185.54,8743.0,159.1839,159.2955,159.0724,159.1925,8743.0
2016-01-14 14:10:00,185.52,185.72,185.41,185.64,4604.0,159.1754,159.347,159.081,159.2783,4604.0
2016-01-14 14:15:00,185.7,185.76,185.56,185.56,2242.0,159.3298,159.3813,159.2097,159.2097,2242.0
2016-01-14 14:20:00,185.47,185.74,185.47,185.74,8058.0,159.1325,159.3641,159.1325,159.3641,8058.0
2016-01-14 14:25:00,185.78,185.9,185.72,185.85,10543.0,159.3984,159.5014,159.347,159.4585,10543.0
2016-01-14 14:30:00,185.93,186.0,185.81,185.97,5401.0,159.5271,159.5872,159.4242,159.5615,5401.0
2016-01-14 14:35:00,185.94,185.94,185.62,185.69,12829.0,159.5357,159.5357,159.2612,159.3212,12829.0
2016-01-14 14:40:00,185.73,185.97,185.73,185.93,7607.0,159.3555,159.5615,159.3555,159.5271,7607.0
2016-01-14 14:45:00,185.85,186.04,185.74,185.74,9413.0,159.4585,159.6215,159.3641,159.3641,9413.0
2016-01-14 14:50:00,185.8,185.94,185.8,185.82,5723.0,159.4156,159.5357,159.4156,159.4328,5723.0
2016-01-14 14:55:00,185.85,186.01,185.84,185.9,7946.0,159.4585,159.5958,159.4499,159.5014,7946.0
2016-01-14 15:00:00,185.98,186.0,185.88,185.97,8561.0,159.57,159.5872,159.4842,159.5615,8561.0
2016-01-14 15:05:00,185.99,186.19,185.96,186.14,14894.0,159.5786,159.7502,159.5529,159.7073,14894.0
2016-01-14 15:10:00,186.19,186.44,186.19,186.28,19103.0,159.7502,159.9647,159.7502,159.8274,19103.0
2016-01-14 15:15:00,186.35,186.51,186.07,186.18,24050.0,159.8875,160.0248,159.6473,159.7416,24050.0
2016-01-14 15:20:00,186.18,186.21,186.04,186.12,6472.0,159.7416,159.7674,159.6215,159.6902,6472.0
2016-01-14 15:25:00,186.14,186.36,186.12,186.23,15102.0,159.7073,159.8961,159.6902,159.7845,15102.0
2016-01-14 15:30:00,186.15,186.21,185.76,185.9,7417.0,159.7159,159.7674,159.3813,159.5014,7417.0
2016-01-14 15:35:00,185.86,185.94,185.48,185.6,20086.0,159.4671,159.5357,159.141,159.244,20086.0
2016-01-14 15:40:00,185.54,185.73,185.41,185.73,6117.0,159.1925,159.3555,159.081,159.3555,6117.0
2016-01-14 15:45:00,185.78,186.0,185.65,185.7,17503.0,159.3984,159.5872,159.2869,159.3298,17503.0
2016-01-14 15:50:00,185.68,185.87,185.24,185.48,16933.0,159.3126,159.4757,158.9351,159.141,16933.0
2016-01-14 15:55:00,185.47,185.68,185.36,185.52,66607.0,159.1325,159.3126,159.0381,159.1754,66607.0
2016-01-15 09:30:00,181.0,182.96,180.32,182.44,87966.0,155.2972,156.9789,154.7138,156.5327,87966.0
2016-01-15 09:35:00,182.26,183.53,182.25,183.01,24231.0,156.3783,157.468,156.3697,157.0218,24231.0
2016-01-15 09:40:00,183.15,183.62,182.67,183.42,10147.0,157.1419,157.5452,156.7301,157.3736,10147.0
2016-01-15 09:45:00,183.25,183.77,182.9,183.77,16701.0,157.2277,157.6739,156.9274,157.6739,16701.0
2016-01-15 09:50:00,183.62,183.75,183.19,183.68,12968.0,157.5452,157.6567,157.1762,157.5967,12968.0
2016-01-15 09:55:00,183.64,183.65,182.98,183.65,6833.0,157.5623,157.5709,156.9961,157.5709,6833.0
2016-01-15 10:00:00,183.25,183.41,182.62,182.97,33058.0,157.2277,157.365,156.6872,156.9875,33058.0
2016-01-15 10:05:00,182.97,183.37,182.9,182.96,16388.0,156.9875,157.3307,156.9274,156.9789,16388.0
2016-01-15 10:10:00,183.25,183.37,182.52,182.87,14424.0,157.2277,157.3307,156.6014,156.9017,14424.0
2016-01-15 10:15:00,182.9,183.2,182.62,183.03,6363.0,156.9274,157.1848,156.6872,157.039,6363.0
2016-01-15 10:20:00,182.85,183.71,182.85,183.69,33577.0,156.8845,157.6224,156.8845,157.6052,33577.0
2016-01-15 10:25:00,183.7,183.9,183.24,183.9,16150.0,157.6138,157.7854,157.2191,157.7854,16150.0
2016-01-15 10:30:00,183.72,184.31,183.71,184.07,14412.0,157.631,158.1372,157.6224,157.9313,14412.0
2016-01-15 10:35:00,184.07,184.38,183.96,184.35,10850.0,157.9313,158.1972,157.8369,158.1715,10850.0
2016-01-15 10:40:00,184.31,184.46,184.1,184.15,7469.0,158.1372,158.2659,157.957,157.9999,7469.0
2016-01-15 10:45:00,184.09,184.23,183.99,184.09,9012.0,157.9484,158.0685,157.8626,157.9484,9012.0
2016-01-15 10:50:00,184.01,184.02,183.57,183.59,9171.0,157.8798,157.8884,157.5023,157.5194,9171.0
2016-01-15 10:55:00,183.61,183.63,183.41,183.55,8105.0,157.5366,157.5538,157.365,157.4851,8105.0
2016-01-15 11:00:00,183.54,183.73,183.23,183.56,10585.0,157.4765,157.6396,157.2106,157.4937,10585.0
2016-01-15 11:05:00,183.48,183.69,183.26,183.41,6410.0,157.4251,157.6052,157.2363,157.365,6410.0
2016-01-15 11:10:00,183.25,183.55,183.12,183.48,8762.0,157.2277,157.4851,157.1162,157.4251,8762.0
2016-01-15 11:15:00,183.53,183.65,183.3,183.37,7146.0,157.468,157.5709,157.2706,157.3307,7146.0
2016-01-15 11:20:00,183.25,183.83,183.25,183.59,15400.0,157.2277,157.7253,157.2277,157.5194,15400.0
2016-01-15 11:25:00,183.65,184.06,183.44,183.75,19627.0,157.5709,157.9227,157.3907,157.6567,19627.0
2016-01-15 11:30:00,183.68,183.94,183.59,183.8,13100.0,157.5967,157.8197,157.5194,157.6996,13100.0
2016-01-15 11:35:00,183.74,183.85,183.49,183.71,8246.0,157.6481,157.7425,157.4336,157.6224,8246.0
2016-01-15 11:40:00,183.72,183.77,183.52,183.65,12192.0,157.631,157.6739,157.4594,157.5709,12192.0
2016-01-15 11:45:00,183.6,183.94,183.58,183.86,11451.0,157.528,157.8197,157.5109,157.7511,11451.0
2016-01-15 11:50:00,183.74,183.87,183.64,183.69,9510.0,157.6481,157.7597,157.5623,157.6052,9510.0
2016-01-15 11:55:00,183.66,184.0,183.5,183.89,14425.0,157.5795,157.8712,157.4422,157.7768,14425.0
2016-01-15 12:00:00,183.85,183.86,183.44,183.6,10124.0,157.7425,157.7511,157.3907,157.528,10124.0
2016-01-15 12:05:00,183.56,183.84,183.52,183.84,16572.0,157.4937,157.7339,157.4594,157.7339,16572.0
2016-01-15 12:10:00,183.85,184.07,183.79,183.82,31046.0,157.7425,157.9313,157.691,157.7168,31046.0
2016-01-15 12:15:00,183.81,183.81,183.46,183.46,13154.0,157.7082,157.7082,157.4079,157.4079,13154.0
2016-01-15 12:20:00,183.19,183.43,182.83,182.99,14195.0,157.1762,157.3822,156.8674,157.0046,14195.0
2016-01-15 12:25:00,182.98,183.17,182.72,183.17,12149.0,156.9961,157.1591,156.773,157.1591,12149.0
2016-01-15 12:30:00,183.02,183.09,182.55,182.74,10563.0,157.0304,157.0904,156.6271,156.7901,10563.0
2016-01-15 12:35:00,182.82,183.04,182.63,182.69,18428.0,156.8588,157.0475,156.6958,156.7472,18428.0
2016-01-15 12:40:00,182.77,183.37,182.65,183.37,4422.0,156.8159,157.3307,156.7129,157.3307,4422.0
2016-01-15 12:45:00,183.34,183.43,183.06,183.06,11064.0,157.3049,157.3822,157.0647,157.0647,11064.0
2016-01-15 12:50:00,183.09,183.29,182.95,183.16,13866.0,157.0904,157.262,156.9703,157.1505,13866.0
2016-01-15 12:55:00,183.16,183.29,182.93,183.09,11540.0,157.1505,157.262,156.9532,157.0904,11540.0
2016-01-15 13:00:00,183.09,183.18,182.95,183.18,6675.0,157.0904,157.1677,156.9703,157.1677,6675.0
2016-01-15 13:05:00,183.14,183.15,182.74,182.94,8214.0,157.1333,157.1419,156.7901,156.9617,8214.0
2016-01-15 13:10:00,182.94,183.49,182.94,183.36,9838.0,156.9617,157.4336,156.9617,157.3221,9838.0
2016-01-15 13:15:00,183.3,183.72,183.2,183.72,5175.0,157.2706,157.631,157.1848,157.631,5175.0
2016-01-15 13:20:00,183.77,183.79,183.48,183.68,8724.0,157.6739,157.691,157.4251,157.5967,8724.0
2016-01-15 13:25:00,183.68,183.84,183.31,183.33,6653.0,157.5967,157.7339,157.2792,157.2964,6653.0
2016-01-15 13:30:00,183.24,183.49,183.22,183.49,9164.0,157.2191,157.4336,157.202,157.4336,9164.0
2016-01-15 13:35:00,183.48,183.58,183.21,183.24,5948.0,157.4251,157.5109,157.1934,157.2191,5948.0
2016-01-15 13:40:00,183.23,183.73,183.23,183.65,4083.0,157.2106,157.6396,157.2106,157.5709,4083.0
2016-01-15 13:45:00,183.67,183.93,183.54,183.76,5714.0,157.5881,157.8111,157.4765,157.6653,5714.0
2016-01-15 13:50:00,183.67,184.12,183.62,184.09,10031.0,157.5881,157.9742,157.5452,157.9484,10031.0
2016-01-15 13:55:00,183.94,183.94,183.59,183.63,14847.0,157.8197,157.8197,157.5194,157.5538,14847.0
2016-01-15 14:00:00,183.56,183.83,183.55,183.61,7610.0,157.4937,157.7253,157.4851,157.5366,7610.0
2016-01-15 14:05:00,183.64,184.0,183.56,183.97,9923.0,157.5623,157.8712,157.4937,157.8455,9923.0
2016-01-15 14:10:00,183.94,184.09,183.85,183.96,12608.0,157.8197,157.9484,157.7425,157.8369,12608.0
2016-01-15 14:15:00,183.96,184.07,183.87,184.01,18963.0,157.8369,157.9313,157.7597,157.8798,18963.0
2016-01-15 14:20:00,184.02,184.14,183.9,183.96,11598.0,157.8884,157.9913,157.7854,157.8369,11598.0
2016-01-15 14:25:00,184.01,184.17,183.83,183.83,11398.0,157.8798,158.0171,157.7253,157.7253,11398.0
2016-01-15 14:30:00,183.83,184.1,183.78,183.98,9850.0,157.7253,157.957,157.6825,157.854,9850.0
2016-01-15 14:35:00,183.96,184.08,183.83,184.02,4336.0,157.8369,157.9398,157.7253,157.8884,4336.0
2016-01-15 14:40:00,184.1,184.45,184.03,184.17,6456.0,157.957,158.2573,157.8969,158.0171,6456.0
2016-01-15 14:45:00,184.22,184.51,184.08,184.35,7062.0,158.06,158.3088,157.9398,158.1715,7062.0
2016-01-15 14:50:00,184.39,184.92,184.25,184.79,8483.0,158.2058,158.6606,158.0857,158.549,8483.0
2016-01-15 14:55:00,184.78,185.1,184.78,184.94,6700.0,158.5404,158.815,158.5404,158.6777,6700.0
2016-01-15 15:00:00,184.87,184.95,184.49,184.95,12166.0,158.6177,158.6863,158.2916,158.6863,12166.0
2016-01-15 15:05:00,184.86,185.07,184.53,184.56,7884.0,158.6091,158.7893,158.3259,158.3517,7884.0
2016-01-15 15:10:00,184.51,184.51,184.07,184.3,6633.0,158.3088,158.3088,157.9313,158.1286,6633.0
2016-01-15 15:15:00,184.3,184.4,183.79,183.88,11956.0,158.1286,158.2144,157.691,157.7682,11956.0
2016-01-15 15:20:00,183.97,184.5,183.97,184.47,35813.0,157.8455,158.3002,157.8455,158.2745,35813.0
2016-01-15 15:25:00,184.44,184.65,184.21,184.21,14540.0,158.2487,158.4289,158.0514,158.0514,14540.0
2016-01-15 15:30:00,184.21,184.52,183.97,184.48,35192.0,158.0514,158.3174,157.8455,158.283,35192.0
2016-01-15 15:35:00,184.46,184.64,184.25,184.25,14694.0,158.2659,158.4203,158.0857,158.0857,14694.0
2016-01-15 15:40:00,184.18,184.33,183.89,184.32,13439.0,158.0256,158.1543,157.7768,158.1458,13439.0
2016-01-15 15:45:00,184.3,184.4,184.16,184.33,24326.0,158.1286,158.2144,158.0085,158.1543,24326.0
2016-01-15 15:50:00,184.31,184.37,184.08,184.17,47215.0,158.1372,158.1887,157.9398,158.0171,47215.0
2016-01-15 15:55:00,184.18,184.32,183.91,184.12,48970.0,158.0256,158.1458,157.794,157.9742,48970.0
2016-01-19 09:30:00,186.37,186.82,185.97,186.78,30374.0,159.9047,160.2908,159.5615,160.2564,30374.0
2016-01-19 09:35:00,186.8,187.12,186.4,186.78,73083.0,160.2736,160.5482,159.9304,160.2564,73083.0
2016-01-19 09:40:00,186.78,187.14,186.29,186.68,50078.0,160.2564,160.5653,159.836,160.1706,50078.0
2016-01-19 09:45:00,186.85,187.09,186.08,186.37,8846.0,160.3165,160.5224,159.6558,159.9047,8846.0
2016-01-19 09:50:00,186.12,186.23,185.75,186.06,6399.0,159.6902,159.7845,159.3727,159.6387,6399.0
2016-01-19 09:55:00,186.16,186.16,185.19,185.58,14239.0,159.7245,159.7245,158.8922,159.2268,14239.0
2016-01-19 10:00:00,185.58,185.75,185.36,185.58,13486.0,159.2268,159.3727,159.0381,159.2268,13486.0
2016-01-19 10:05:00,185.81,185.93,185.35,185.35,7061.0,159.4242,159.5271,159.0295,159.0295,7061.0
2016-01-19 10:10:00,185.33,185.76,185.33,185.57,11580.0,159.0123,159.3813,159.0123,159.2183,11580.0
2016-01-19 10:15:00,185.62,185.96,185.59,185.65,6933.0,159.2612,159.5529,159.2354,159.2869,6933.0
2016-01-19 10:20:00,185.76,186.0,185.69,185.8,10970.0,159.3813,159.5872,159.3212,159.4156,10970.0
2016-01-19 10:25:00,185.7,186.16,185.7,186.08,8078.0,159.3298,159.7245,159.3298,159.6558,8078.0
2016-01-19 10:30:00,186.14,186.23,185.45,185.5,11301.0,159.7073,159.7845,159.1153,159.1582,11301.0
2016-01-19 10:35:00,185.45,185.74,185.44,185.61,25721.0,159.1153,159.3641,159.1067,159.2526,25721.0
2016-01-19 10:40:00,185.71,185.9,185.58,185.7,7455.0,159.3384,159.5014,159.2268,159.3298,7455.0
2016-01-19 10:45:00,185.65,185.73,185.48,185.57,5711.0,159.2869,159.3555,159.141,159.2183,5711.0
2016-01-19 10:50:00,185.58,185.58,184.88,184.92,83331.0,159.2268,159.2268,158.6262,158.6606,83331.0
2016-01-19 10:55:00,184.97,185.51,184.7,184.7,55764.0,158.7035,159.1668,158.4718,158.4718,55764.0
2016-01-19 11:00:00,184.84,185.25,184.84,185.04,44683.0,158.5919,158.9437,158.5919,158.7635,44683.0
2016-01-19 11:05:00,185.0,185.02,184.66,184.78,8407.0,158.7292,158.7464,158.4375,158.5404,8407.0
2016-01-19 11:10:00,184.82,184.82,184.07,184.11,11258.0,158.5748,158.5748,157.9313,157.9656,11258.0
2016-01-19 11:15:00,184.03,184.2,183.55,183.56,18183.0,157.8969,158.0428,157.4851,157.4937,18183.0
2016-01-19 11:20:00,183.62,183.95,183.56,183.95,13341.0,157.5452,157.8283,157.4937,157.8283,13341.0
2016-01-19 11:25:00,183.95,184.65,183.88,184.63,16302.0,157.8283,158.4289,157.7682,158.4117,16302.0
2016-01-19 11:30:00,184.65,184.67,184.35,184.42,12390.0,158.4289,158.4461,158.1715,158.2316,12390.0
2016-01-19 11:35:00,184.35,184.81,184.33,184.72,5753.0,158.1715,158.5662,158.1543,158.489,5753.0
2016-01-19 11:40:00,184.7,185.16,184.6,184.99,9611.0,158.4718,158.8665,158.386,158.7206,9611.0
2016-01-19 11:45:00,185.0,185.26,184.82,184.87,10382.0,158.7292,158.9523,158.5748,158.6177,10382.0
2016-01-19 11:50:00,184.87,185.16,184.84,184.87,5981.0,158.6177,158.8665,158.5919,158.6177,5981.0
2016-01-19 11:55:00,184.78,185.04,184.78,184.89,5237.0,158.5404,158.7635,158.5404,158.6348,5237.0
2016-01-19 12:00:00,184.89,185.1,184.74,184.89,9829.0,158.6348,158.815,158.5061,158.6348,9829.0
2016-01-19 12:05:00,184.91,184.98,184.62,184.62,18548.0,158.652,158.712,158.4032,158.4032,18548.0
2016-01-19 12:10:00,184.54,185.01,184.53,184.98,7856.0,158.3345,158.7378,158.3259,158.712,7856.0
2016-01-19 12:15:00,184.98,184.98,184.62,184.7,11066.0,158.712,158.712,158.4032,158.4718,11066.0
2016-01-19 12:20:00,184.66,184.79,184.48,184.54,12871.0,158.4375,158.549,158.283,158.3345,12871.0
2016-01-19 12:25:00,184.55,185.05,184.52,185.05,6140.0,158.3431,158.7721,158.3174,158.7721,6140.0
2016-01-19 12:30:00,185.1,185.13,184.92,185.07,6988.0,158.815,158.8407,158.6606,158.7893,6988.0
2016-01-19 12:35:00,185.11,185.17,184.89,184.96,6457.0,158.8236,158.8751,158.6348,158.6949,6457.0
2016-01-19 12:40:00,184.98,185.0,184.52,184.56,8274.0,158.712,158.7292,158.3174,158.3517,8274.0
2016-01-19 12:45:00,184.6,184.72,184.43,184.47,13259.0,158.386,158.489,158.2401,158.2745,13259.0
2016-01-19 12:50:00,184.44,184.59,184.25,184.47,14874.0,158.2487,158.3774,158.0857,158.2745,14874.0
2016-01-19 12:55:00,184.47,184.65,184.27,184.65,9434.0,158.2745,158.4289,158.1029,158.4289,9434.0
2016-01-19 13:00:00,184.66,184.85,184.57,184.66,10431.0,158.4375,158.6005,158.3603,158.4375,10431.0
2016-01-19 13:05:00,184.67,184.67,184.14,184.62,29449.0,158.4461,158.4461,157.9913,158.4032,29449.0
2016-01-19 13:10:00,184.65,184.69,184.47,184.58,15035.0,158.4289,158.4632,158.2745,158.3688,15035.0
2016-01-19 13:15:00,184.59,184.97,184.57,184.97,8646.0,158.3774,158.7035,158.3603,158.7035,8646.0
2016-01-19 13:20:00,185.0,185.04,184.69,184.69,5220.0,158.7292,158.7635,158.4632,158.4632,5220.0
2016-01-19 13:25:00,184.56,184.59,184.4,184.49,10094.0,158.3517,158.3774,158.2144,158.2916,10094.0
2016-01-19 13:30:00,184.54,184.68,184.49,184.68,7488.0,158.3345,158.4546,158.2916,158.4546,7488.0
2016-01-19 13:35:00,184.63,185.04,184.54,185.03,5657.0,158.4117,158.7635,158.3345,158.7549,5657.0
2016-01-19 13:40:00,185.06,185.06,184.64,184.66,17124.0,158.7807,158.7807,158.4203,158.4375,17124.0
2016-01-19 13:45:00,184.68,185.05,184.67,184.95,5320.0,158.4546,158.7721,158.4461,158.6863,5320.0
2016-01-19 13:50:00,184.86,184.9,184.63,184.7,5764.0,158.6091,158.6434,158.4117,158.4718,5764.0
2016-01-19 13:55:00,184.71,185.0,184.71,184.81,10783.0,158.4804,158.7292,158.4804,158.5662,10783.0
2016-01-19 14:00:00,184.73,185.1,184.68,185.04,27088.0,158.4975,158.815,158.4546,158.7635,27088.0
2016-01-19 14:05:00,185.0,185.05,184.66,184.66,13058.0,158.7292,158.7721,158.4375,158.4375,13058.0
2016-01-19 14:10:00,184.72,184.75,184.56,184.6,10237.0,158.489,158.5147,158.3517,158.386,10237.0
2016-01-19 14:15:00,184.56,184.67,184.44,184.67,15182.0,158.3517,158.4461,158.2487,158.4461,15182.0
2016-01-19 14:20:00,184.59,184.68,184.43,184.64,33471.0,158.3774,158.4546,158.2401,158.4203,33471.0
2016-01-19 14:25:00,184.64,184.97,184.58,184.92,13307.0,158.4203,158.7035,158.3688,158.6606,13307.0
2016-01-19 14:30:00,184.83,184.97,184.76,184.96,11792.0,158.5833,158.7035,158.5233,158.6949,11792.0
2016-01-19 14:35:00,185.0,185.0,184.8,184.94,8575.0,158.7292,158.7292,158.5576,158.6777,8575.0
2016-01-19 14:40:00,184.96,184.99,184.63,184.64,14721.0,158.6949,158.7206,158.4117,158.4203,14721.0
2016-01-19 14:45:00,184.55,184.66,184.43,184.5,12321.0,158.3431,158.4375,158.2401,158.3002,12321.0
2016-01-19 14:50:00,184.5,184.6,184.36,184.6,7179.0,158.3002,158.386,158.1801,158.386,7179.0
2016-01-19 14:55:00,184.64,184.78,184.48,184.67,10726.0,158.4203,158.5404,158.283,158.4461,10726.0
2016-01-19 15:00:00,184.62,185.11,184.57,185.11,16780.0,158.4032,158.8236,158.3603,158.8236,16780.0
2016-01-19 15:05:00,185.12,185.44,184.97,185.34,31917.0,158.8322,159.1067,158.7035,159.0209,31917.0
2016-01-19 15:10:00,185.4,185.46,185.17,185.32,38716.0,159.0724,159.1239,158.8751,159.0038,38716.0
2016-01-19 15:15:00,185.32,185.32,184.85,185.21,41474.0,159.0038,159.0038,158.6005,158.9094,41474.0
2016-01-19 15:20:00,185.22,185.97,185.15,185.92,52342.0,158.918,159.5615,158.8579,159.5186,52342.0
2016-01-19 15:25:00,185.83,186.43,185.83,186.27,20119.0,159.4413,159.9561,159.4413,159.8189,20119.0
2016-01-19 15:30:00,186.27,186.59,186.26,186.27,10951.0,159.8189,160.0934,159.8103,159.8189,10951.0
2016-01-19 15:35:00,186.36,186.5,186.04,186.2,19922.0,159.8961,160.0162,159.6215,159.7588,19922.0
2016-01-19 15:40:00,186.23,186.8,186.14,186.59,29823.0,159.7845,160.2736,159.7073,160.0934,29823.0
2016-01-19 15:45:00,186.6,187.28,186.37,187.24,40899.0,160.102,160.6854,159.9047,160.6511,40899.0
2016-01-19 15:50:00,187.18,187.18,186.55,186.69,36064.0,160.5996,160.5996,160.0591,160.1792,36064.0
2016-01-19 15:55:00,186.66,186.99,186.48,186.68,215635.0,160.1535,160.4366,159.999,160.1706,215635.0
2016-01-20 09:30:00,183.84,185.17,183.35,184.92,29217.0,157.7339,158.8751,157.3135,158.6606,29217.0
2016-01-20 09:35:00,184.92,184.99,183.32,183.32,10293.0,158.6606,158.7206,157.2878,157.2878,10293.0
2016-01-20 09:40:00,183.32,183.91,183.32,183.47,16992.0,157.2878,157.794,157.2878,157.4165,16992.0
2016-01-20 09:45:00,183.68,184.03,183.26,183.33,33578.0,157.5967,157.8969,157.2363,157.2964,33578.0
2016-01-20 09:50:00,183.18,183.49,182.73,182.73,15790.0,157.1677,157.4336,156.7816,156.7816,15790.0
2016-01-20 09:55:00,182.73,182.91,182.18,182.56,14200.0,156.7816,156.936,156.3097,156.6357,14200.0
2016-01-20 10:00:00,182.55,182.85,182.29,182.84,11453.0,156.6271,156.8845,156.404,156.8759,11453.0
2016-01-20 10:05:00,182.84,183.25,182.79,183.03,13539.0,156.8759,157.2277,156.833,157.039,13539.0
2016-01-20 10:10:00,183.05,183.42,183.02,183.37,27268.0,157.0561,157.3736,157.0304,157.3307,27268.0
2016-01-20 10:15:00,183.34,183.4,182.76,183.1,20249.0,157.3049,157.3564,156.8073,157.099,20249.0
2016-01-20 10:20:00,183.09,183.24,182.72,182.73,27687.0,157.0904,157.2191,156.773,156.7816,27687.0
2016-01-20 10:25:00,182.75,182.96,182.34,182.57,20586.0,156.7987,156.9789,156.4469,156.6443,20586.0
2016-01-20 10:30:00,182.54,182.63,181.9,181.97,11334.0,156.6185,156.6958,156.0694,156.1295,11334.0
2016-01-20 10:35:00,181.97,181.97,181.37,181.37,12999.0,156.1295,156.1295,155.6147,155.6147,12999.0
2016-01-20 10:40:00,181.39,181.62,181.24,181.52,13523.0,155.6318,155.8292,155.5031,155.7434,13523.0
2016-01-20 10:45:00,181.55,181.62,181.31,181.31,4693.0,155.7691,155.8292,155.5632,155.5632,4693.0
2016-01-20 10:50:00,181.41,181.5,180.91,180.91,10107.0,155.649,155.7262,155.22,155.22,10107.0
2016-01-20 10:55:00,180.95,180.98,180.56,180.73,13082.0,155.2543,155.2801,154.9197,155.0656,13082.0
2016-01-20 11:00:00,180.61,181.01,180.55,180.75,17619.0,154.9626,155.3058,154.9111,155.0827,17619.0
2016-01-20 11:05:00,180.71,181.08,180.46,180.54,5484.0,155.0484,155.3659,154.8339,154.9025,5484.0
2016-01-20 11:10:00,180.53,180.97,180.48,180.92,6936.0,154.894,155.2715,154.8511,155.2286,6936.0
2016-01-20 11:15:00,180.87,181.04,180.75,180.92,8139.0,155.1857,155.3315,155.0827,155.2286,8139.0
2016-01-20 11:20:00,180.91,180.98,180.66,180.66,16016.0,155.22,155.2801,155.0055,155.0055,16016.0
2016-01-20 11:25:00,180.6,180.84,180.39,180.56,12783.0,154.954,155.1599,154.7738,154.9197,12783.0
2016-01-20 11:30:00,180.57,181.0,180.56,180.95,19494.0,154.9283,155.2972,154.9197,155.2543,19494.0
2016-01-20 11:35:00,180.95,181.05,180.7,180.71,20634.0,155.2543,155.3401,155.0398,155.0484,20634.0
2016-01-20 11:40:00,180.8,180.87,180.47,180.63,11242.0,155.1256,155.1857,154.8425,154.9798,11242.0
2016-01-20 11:45:00,180.58,180.69,180.51,180.58,20825.0,154.9369,155.0312,154.8768,154.9369,20825.0
2016-01-20 11:50:00,180.53,180.61,180.43,180.51,15417.0,154.894,154.9626,154.8082,154.8768,15417.0
2016-01-20 11:55:00,180.51,180.72,180.35,180.5,57899.0,154.8768,155.057,154.7395,154.8682,57899.0
2016-01-20 12:00:00,180.46,180.72,180.31,180.38,30990.0,154.8339,155.057,154.7052,154.7653,30990.0
2016-01-20 12:05:00,180.31,180.31,179.88,180.06,44273.0,154.7052,154.7052,154.3363,154.4907,44273.0
2016-01-20 12:10:00,180.05,180.14,179.87,180.0,27736.0,154.4821,154.5593,154.3277,154.4392,27736.0
2016-01-20 12:15:00,179.93,180.06,179.8,180.0,23381.0,154.3792,154.4907,154.2676,154.4392,23381.0
2016-01-20 12:20:00,179.93,179.96,179.13,179.21,30432.0,154.3792,154.4049,153.6928,153.7614,30432.0
2016-01-20 12:25:00,179.25,179.39,178.98,179.0,15217.0,153.7957,153.9158,153.5641,153.5812,15217.0
2016-01-20 12:30:00,179.03,179.53,179.03,179.46,10443.0,153.607,154.036,153.607,153.9759,10443.0
2016-01-20 12:35:00,179.4,179.63,179.26,179.54,8462.0,153.9244,154.1218,153.8043,154.0445,8462.0
2016-01-20 12:40:00,179.54,179.64,179.37,179.37,7336.0,154.0445,154.1303,153.8987,153.8987,7336.0
2016-01-20 12:45:00,179.36,179.52,179.13,179.49,10386.0,153.8901,154.0274,153.6928,154.0016,10386.0
2016-01-20 12:50:00,179.49,179.99,179.36,179.99,15943.0,154.0016,154.4306,153.8901,154.4306,15943.0
2016-01-20 12:55:00,179.91,180.56,179.88,180.41,15653.0,154.362,154.9197,154.3363,154.791,15653.0
2016-01-20 13:00:00,180.46,181.11,180.42,181.04,18508.0,154.8339,155.3916,154.7996,155.3315,18508.0
2016-01-20 13:05:00,181.0,181.0,180.7,180.86,12186.0,155.2972,155.2972,155.0398,155.1771,12186.0
2016-01-20 13:10:00,180.87,181.13,180.81,180.9,10250.0,155.1857,155.4088,155.1342,155.2114,10250.0
2016-01-20 13:15:00,180.99,180.99,180.59,180.75,15102.0,155.2886,155.2886,154.9454,155.0827,15102.0
2016-01-20 13:20:00,180.66,181.28,180.43,181.18,14742.0,155.0055,155.5375,154.8082,155.4517,14742.0
2016-01-20 13:25:00,181.14,181.23,180.81,180.97,8502.0,155.4173,155.4946,155.1342,155.2715,8502.0
2016-01-20 13:30:00,181.06,181.57,180.93,181.32,10084.0,155.3487,155.7863,155.2372,155.5718,10084.0
2016-01-20 13:35:00,181.24,181.44,181.03,181.28,16873.0,155.5031,155.6747,155.323,155.5375,16873.0
2016-01-20 13:40:00,181.33,181.6,181.29,181.59,28707.0,155.5804,155.812,155.546,155.8034,28707.0
2016-01-20 13:45:00,181.52,181.86,181.48,181.86,11543.0,155.7434,156.0351,155.7091,156.0351,11543.0
2016-01-20 13:50:00,181.88,182.11,181.71,182.01,9186.0,156.0523,156.2496,155.9064,156.1638,9186.0
2016-01-20 13:55:00,182.0,182.0,181.55,181.75,18580.0,156.1552,156.1552,155.7691,155.9407,18580.0
2016-01-20 14:00:00,181.7,181.77,181.3,181.45,13188.0,155.8978,155.9579,155.5546,155.6833,13188.0
2016-01-20 14:05:00,181.44,181.93,181.44,181.83,16426.0,155.6747,156.0952,155.6747,156.0094,16426.0
2016-01-20 14:10:00,181.94,182.07,181.77,181.81,9642.0,156.1037,156.2153,155.9579,155.9922,9642.0
2016-01-20 14:15:00,181.8,182.02,181.62,181.85,10040.0,155.9836,156.1724,155.8292,156.0265,10040.0
2016-01-20 14:20:00,181.77,182.0,181.54,181.67,5898.0,155.9579,156.1552,155.7605,155.8721,5898.0
2016-01-20 14:25:00,181.81,181.82,181.26,181.26,9308.0,155.9922,156.0008,155.5203,155.5203,9308.0
2016-01-20 14:30:00,181.31,181.49,181.19,181.41,8850.0,155.5632,155.7176,155.4602,155.649,8850.0
2016-01-20 14:35:00,181.38,181.58,181.24,181.52,18197.0,155.6233,155.7949,155.5031,155.7434,18197.0
2016-01-20 14:40:00,181.65,181.69,181.28,181.33,8818.0,155.8549,155.8892,155.5375,155.5804,8818.0
2016-01-20 14:45:00,181.34,181.59,181.24,181.44,8960.0,155.5889,155.8034,155.5031,155.6747,8960.0
2016-01-20 14:50:00,181.44,182.02,181.43,181.93,13979.0,155.6747,156.1724,155.6662,156.0952,13979.0
2016-01-20 14:55:00,181.9,182.16,181.77,181.77,10385.0,156.0694,156.2925,155.9579,155.9579,10385.0
2016-01-20 15:00:00,181.87,182.18,181.6,182.18,13555.0,156.0437,156.3097,155.812,156.3097,13555.0
2016-01-20 15:05:00,182.26,182.58,182.19,182.3,9136.0,156.3783,156.6529,156.3182,156.4126,9136.0
2016-01-20 15:10:00,182.38,182.59,182.28,182.59,13307.0,156.4813,156.6614,156.3955,156.6614,13307.0
2016-01-20 15:15:00,182.58,183.58,182.43,183.39,19257.0,156.6529,157.5109,156.5242,157.3478,19257.0
2016-01-20 15:20:00,183.45,183.99,183.29,183.96,14156.0,157.3993,157.8626,157.262,157.8369,14156.0
2016-01-20 15:25:00,183.96,184.06,183.61,183.92,19420.0,157.8369,157.9227,157.5366,157.8026,19420.0
2016-01-20 15:30:00,183.95,184.15,183.61,183.61,18803.0,157.8283,157.9999,157.5366,157.5366,18803.0
2016-01-20 15:35:00,183.71,183.88,183.44,183.74,21581.0,157.6224,157.7682,157.3907,157.6481,21581.0
2016-01-20 15:40:00,183.8,183.81,183.21,183.33,28895.0,157.6996,157.7082,157.1934,157.2964,28895.0
2016-01-20 15:45:00,183.31,183.33,182.44,182.7,30158.0,157.2792,157.2964,156.5327,156.7558,30158.0
2016-01-20 15:50:00,182.86,183.04,182.63,182.95,35243.0,156.8931,157.0475,156.6958,156.9703,35243.0
2016-01-20 15:55:00,182.96,182.96,182.4,182.57,70362.0,156.9789,156.9789,156.4984,156.6443,70362.0
2016-01-21 09:30:00,183.47,184.13,182.4,183.4,22447.0,157.4165,157.9827,156.4984,157.3564,22447.0
2016-01-21 09:35:00,183.16,183.62,183.15,183.28,16306.0,157.1505,157.5452,157.1419,157.2535,16306.0
2016-01-21 09:40:00,183.34,183.74,182.98,183.21,11821.0,157.3049,157.6481,156.9961,157.1934,11821.0
2016-01-21 09:45:00,182.84,183.12,182.43,182.5,5007.0,156.8759,157.1162,156.5242,156.5842,5007.0
2016-01-21 09:50:00,182.45,182.68,182.27,182.39,4571.0,156.5413,156.7387,156.3869,156.4898,4571.0
2016-01-21 09:55:00,182.38,182.73,182.2,182.2,8310.0,156.4813,156.7816,156.3268,156.3268,8310.0
2016-01-21 10:00:00,182.01,182.87,181.88,182.59,15297.0,156.1638,156.9017,156.0523,156.6614,15297.0
2016-01-21 10:05:00,182.61,182.98,182.5,182.79,13563.0,156.6786,156.9961,156.5842,156.833,13563.0
2016-01-21 10:10:00,182.89,183.29,182.81,183.04,15411.0,156.9188,157.262,156.8502,157.0475,15411.0
2016-01-21 10:15:00,183.08,183.43,183.04,183.23,20795.0,157.0819,157.3822,157.0475,157.2106,20795.0
2016-01-21 10:20:00,183.38,183.56,182.91,182.92,11636.0,157.3393,157.4937,156.936,156.9446,11636.0
2016-01-21 10:25:00,183.05,183.24,182.77,182.77,10147.0,157.0561,157.2191,156.8159,156.8159,10147.0
2016-01-21 10:30:00,182.9,183.41,182.71,183.38,14409.0,156.9274,157.365,156.7644,157.3393,14409.0
2016-01-21 10:35:00,183.49,183.62,182.96,183.2,8316.0,157.4336,157.5452,156.9789,157.1848,8316.0
2016-01-21 10:40:00,183.07,183.25,182.92,182.92,3000.0,157.0733,157.2277,156.9446,156.9446,3000.0
2016-01-21 10:45:00,182.98,183.48,182.94,183.26,12596.0,156.9961,157.4251,156.9617,157.2363,12596.0
2016-01-21 10:50:00,183.25,183.33,183.0,183.12,7309.0,157.2277,157.2964,157.0132,157.1162,7309.0
2016-01-21 10:55:00,183.0,183.22,182.36,182.36,5043.0,157.0132,157.202,156.4641,156.4641,5043.0
2016-01-21 11:00:00,182.26,183.04,182.13,182.84,9578.0,156.3783,157.0475,156.2668,156.8759,9578.0
2016-01-21 11:05:00,182.91,183.0,182.54,182.65,8919.0,156.936,157.0132,156.6185,156.7129,8919.0
2016-01-21 11:10:00,182.49,182.83,182.46,182.68,5806.0,156.5756,156.8674,156.5499,156.7387,5806.0
2016-01-21 11:15:00,182.7,182.83,182.49,182.49,10707.0,156.7558,156.8674,156.5756,156.5756,10707.0
2016-01-21 11:20:00,182.49,182.49,181.82,182.13,4869.0,156.5756,156.5756,156.0008,156.2668,4869.0
2016-01-21 11:25:00,182.01,182.21,181.89,182.05,5758.0,156.1638,156.3354,156.0608,156.1981,5758.0
2016-01-21 11:30:00,182.15,182.45,182.09,182.22,8598.0,156.2839,156.5413,156.2324,156.344,8598.0
2016-01-21 11:35:00,182.17,182.67,182.16,182.46,7361.0,156.3011,156.7301,156.2925,156.5499,7361.0
2016-01-21 11:40:00,182.51,182.51,182.11,182.14,4024.0,156.5928,156.5928,156.2496,156.2753,4024.0
2016-01-21 11:45:00,182.12,182.45,182.01,182.37,6273.0,156.2582,156.5413,156.1638,156.4727,6273.0
2016-01-21 11:50:00,182.52,182.62,182.42,182.49,3437.0,156.6014,156.6872,156.5156,156.5756,3437.0
2016-01-21 11:55:00,182.4,182.9,182.4,182.68,13913.0,156.4984,156.9274,156.4984,156.7387,13913.0
2016-01-21 12:00:00,182.74,182.88,182.41,182.48,34290.0,156.7901,156.9103,156.507,156.5671,34290.0
2016-01-21 12:05:00,182.48,182.89,182.28,182.79,8265.0,156.5671,156.9188,156.3955,156.833,8265.0
2016-01-21 12:10:00,182.72,182.78,182.22,182.29,3202.0,156.773,156.8245,156.344,156.404,3202.0
2016-01-21 12:15:00,182.21,182.65,182.19,182.27,5500.0,156.3354,156.7129,156.3182,156.3869,5500.0
2016-01-21 12:20:00,182.1,182.14,181.68,181.76,10297.0,156.241,156.2753,155.8807,155.9493,10297.0
2016-01-21 12:25:00,181.76,181.98,181.47,181.93,23316.0,155.9493,156.1381,155.7005,156.0952,23316.0
2016-01-21 12:30:00,182.08,182.12,181.91,181.97,3406.0,156.2239,156.2582,156.078,156.1295,3406.0
2016-01-21 12:35:00,182.01,182.29,182.0,182.04,5703.0,156.1638,156.404,156.1552,156.1895,5703.0
2016-01-21 12:40:00,182.07,182.26,181.91,182.0,4051.0,156.2153,156.3783,156.078,156.1552,4051.0
2016-01-21 12:45:00,182.01,182.02,181.86,181.9,2326.0,156.1638,156.1724,156.0351,156.0694,2326.0
2016-01-21 12:50:00,181.92,182.05,181.71,181.85,5425.0,156.0866,156.1981,155.9064,156.0265,5425.0
2016-01-21 12:55:00,181.8,181.81,181.58,181.8,3810.0,155.9836,155.9922,155.7949,155.9836,3810.0
2016-01-21 13:00:00,181.8,182.06,181.77,181.91,5362.0,155.9836,156.2067,155.9579,156.078,5362.0
2016-01-21 13:05:00,181.94,182.6,181.94,182.55,3780.0,156.1037,156.67,156.1037,156.6271,3780.0
2016-01-21 13:10:00,182.56,182.56,182.12,182.14,8939.0,156.6357,156.6357,156.2582,156.2753,8939.0
2016-01-21 13:15:00,182.2,182.25,182.0,182.12,7617.0,156.3268,156.3697,156.1552,156.2582,7617.0
2016-01-21 13:20:00,182.1,182.1,181.65,181.67,6708.0,156.241,156.241,155.8549,155.8721,6708.0
2016-01-21 13:25:00,181.83,181.88,181.48,181.48,4537.0,156.0094,156.0523,155.7091,155.7091,4537.0
2016-01-21 13:30:00,181.51,181.6,181.03,181.06,4295.0,155.7348,155.812,155.323,155.3487,4295.0
2016-01-21 13:35:00,181.26,181.86,181.23,181.86,4811.0,155.5203,156.0351,155.4946,156.0351,4811.0
2016-01-21 13:40:00,181.76,182.15,181.76,181.84,1750.0,155.9493,156.2839,155.9493,156.0179,1750.0
2016-01-21 13:45:00,181.81,182.16,181.81,182.07,4735.0,155.9922,156.2925,155.9922,156.2153,4735.0
2016-01-21 13:50:00,182.03,182.03,181.71,181.85,7231.0,156.181,156.181,155.9064,156.0265,7231.0
2016-01-21 13:55:00,181.96,182.21,181.87,182.17,4160.0,156.1209,156.3354,156.0437,156.3011,4160.0
2016-01-21 14:00:00,182.02,182.19,181.67,181.94,6017.0,156.1724,156.3182,155.8721,156.1037,6017.0
2016-01-21 14:05:00,181.91,181.91,181.61,181.66,4283.0,156.078,156.078,155.8206,155.8635,4283.0
2016-01-21 14:10:00,181.56,181.58,181.12,181.16,5837.0,155.7777,155.7949,155.4002,155.4345,5837.0
2016-01-21 14:15:00,181.22,181.35,181.12,181.23,3951.0,155.486,155.5975,155.4002,155.4946,3951.0
2016-01-21 14:20:00,181.23,181.45,180.96,180.97,6144.0,155.4946,155.6833,155.2629,155.2715,6144.0
2016-01-21 14:25:00,180.97,181.43,180.96,181.39,6677.0,155.2715,155.6662,155.2629,155.6318,6677.0
2016-01-21 14:30:00,181.32,181.7,181.28,181.28,7924.0,155.5718,155.8978,155.5375,155.5375,7924.0
2016-01-21 14:35:00,181.44,181.71,181.26,181.47,5625.0,155.6747,155.9064,155.5203,155.7005,5625.0
2016-01-21 14:40:00,181.45,181.75,181.45,181.54,3563.0,155.6833,155.9407,155.6833,155.7605,3563.0
2016-01-21 14:45:00,181.52,181.62,181.06,181.06,4667.0,155.7434,155.8292,155.3487,155.3487,4667.0
2016-01-21 14:50:00,181.21,181.45,181.07,181.37,6764.0,155.4774,155.6833,155.3573,155.6147,6764.0
2016-01-21 14:55:00,181.52,182.0,181.46,181.82,6183.0,155.7434,156.1552,155.6919,156.0008,6183.0
2016-01-21 15:00:00,181.79,181.83,181.35,181.45,7100.0,155.975,156.0094,155.5975,155.6833,7100.0
2016-01-21 15:05:00,181.39,181.5,180.98,180.98,9307.0,155.6318,155.7262,155.2801,155.2801,9307.0
2016-01-21 15:10:00,181.07,181.58,181.03,181.45,5020.0,155.3573,155.7949,155.323,155.6833,5020.0
2016-01-21 15:15:00,181.43,181.43,181.07,181.37,5672.0,155.6662,155.6662,155.3573,155.6147,5672.0
2016-01-21 15:20:00,181.26,181.38,181.02,181.35,5181.0,155.5203,155.6233,155.3144,155.5975,5181.0
2016-01-21 15:25:00,181.32,181.49,181.17,181.18,6823.0,155.5718,155.7176,155.4431,155.4517,6823.0
2016-01-21 15:30:00,181.17,181.94,181.17,181.89,13186.0,155.4431,156.1037,155.4431,156.0608,13186.0
2016-01-21 15:35:00,181.87,182.0,181.67,181.93,8934.0,156.0437,156.1552,155.8721,156.0952,8934.0
2016-01-21 15:40:00,181.97,182.12,181.77,181.9,13806.0,156.1295,156.2582,155.9579,156.0694,13806.0
2016-01-21 15:45:00,181.9,181.9,181.4,181.62,13723.0,156.0694,156.0694,155.6404,155.8292,13723.0
2016-01-21 15:50:00,181.61,181.84,181.51,181.71,12588.0,155.8206,156.0179,155.7348,155.9064,12588.0
2016-01-21 15:55:00,181.7,181.7,181.22,181.24,40357.0,155.8978,155.8978,155.486,155.5031,40357.0
2016-01-22 09:30:00,183.23,183.97,182.09,182.09,20127.0,157.2106,157.8455,156.2324,156.2324,20127.0
2016-01-22 09:35:00,182.31,182.87,182.08,182.69,6372.0,156.4212,156.9017,156.2239,156.7472,6372.0
2016-01-22 09:40:00,182.52,183.12,182.52,182.76,14067.0,156.6014,157.1162,156.6014,156.8073,14067.0
2016-01-22 09:45:00,183.07,183.54,182.71,182.93,8436.0,157.0733,157.4765,156.7644,156.9532,8436.0
2016-01-22 09:50:00,183.15,183.51,183.02,183.41,8601.0,157.1419,157.4508,157.0304,157.365,8601.0
2016-01-22 09:55:00,183.53,183.59,182.61,182.61,16124.0,157.468,157.5194,156.6786,156.6786,16124.0
2016-01-22 10:00:00,182.88,183.22,182.78,182.89,4760.0,156.9103,157.202,156.8245,156.9188,4760.0
2016-01-22 10:05:00,182.94,182.94,182.67,182.92,4528.0,156.9617,156.9617,156.7301,156.9446,4528.0
2016-01-22 10:10:00,183.0,183.27,182.95,183.01,8950.0,157.0132,157.2449,156.9703,157.0218,8950.0
2016-01-22 10:15:00,183.02,183.03,182.78,182.91,6869.0,157.0304,157.039,156.8245,156.936,6869.0
2016-01-22 10:20:00,182.96,183.03,182.78,182.92,6093.0,156.9789,157.039,156.8245,156.9446,6093.0
2016-01-22 10:25:00,182.89,183.2,182.77,182.77,9416.0,156.9188,157.1848,156.8159,156.8159,9416.0
2016-01-22 10:30:00,182.92,182.97,182.75,182.84,6720.0,156.9446,156.9875,156.7987,156.8759,6720.0
2016-01-22 10:35:00,182.81,182.9,182.6,182.76,9626.0,156.8502,156.9274,156.67,156.8073,9626.0
2016-01-22 10:40:00,182.71,183.08,182.57,182.71,11098.0,156.7644,157.0819,156.6443,156.7644,11098.0
2016-01-22 10:45:00,182.74,182.95,182.58,182.71,6637.0,156.7901,156.9703,156.6529,156.7644,6637.0
2016-01-22 10:50:00,182.79,183.03,182.61,182.72,6611.0,156.833,157.039,156.6786,156.773,6611.0
2016-01-22 10:55:00,182.66,182.7,182.42,182.45,6742.0,156.7215,156.7558,156.5156,156.5413,6742.0
2016-01-22 11:00:00,182.43,182.68,182.43,182.43,7816.0,156.5242,156.7387,156.5242,156.5242,7816.0
2016-01-22 11:05:00,182.51,182.83,182.45,182.71,3691.0,156.5928,156.8674,156.5413,156.7644,3691.0
2016-01-22 11:10:00,182.68,182.68,182.5,182.55,2728.0,156.7387,156.7387,156.5842,156.6271,2728.0
2016-01-22 11:15:00,182.49,182.87,182.41,182.8,4206.0,156.5756,156.9017,156.507,156.8416,4206.0
2016-01-22 11:20:00,182.84,182.95,182.56,182.56,10046.0,156.8759,156.9703,156.6357,156.6357,10046.0
2016-01-22 11:25:00,182.62,182.66,182.45,182.62,3395.0,156.6872,156.7215,156.5413,156.6872,3395.0
2016-01-22 11:30:00,182.64,182.64,182.19,182.31,4878.0,156.7043,156.7043,156.3182,156.4212,4878.0
2016-01-22 11:35:00,182.26,182.27,182.01,182.1,1665.0,156.3783,156.3869,156.1638,156.241,1665.0
2016-01-22 11:40:00,182.22,182.43,182.21,182.33,3542.0,156.344,156.5242,156.3354,156.4384,3542.0
2016-01-22 11:45:00,182.48,182.73,182.18,182.18,3901.0,156.5671,156.7816,156.3097,156.3097,3901.0
2016-01-22 11:50:00,182.28,182.97,182.27,182.78,3544.0,156.3955,156.9875,156.3869,156.8245,3544.0
2016-01-22 11:55:00,182.78,182.9,182.68,182.79,4923.0,156.8245,156.9274,156.7387,156.833,4923.0
2016-01-22 12:00:00,182.78,182.97,182.7,182.83,8080.0,156.8245,156.9875,156.7558,156.8674,8080.0
2016-01-22 12:05:00,182.83,182.99,182.76,182.78,8853.0,156.8674,157.0046,156.8073,156.8245,8853.0
2016-01-22 12:10:00,182.82,183.18,182.8,182.95,5485.0,156.8588,157.1677,156.8416,156.9703,5485.0
2016-01-22 12:15:00,182.93,183.02,182.75,182.86,6713.0,156.9532,157.0304,156.7987,156.8931,6713.0
2016-01-22 12:20:00,182.91,182.92,182.67,182.75,4329.0,156.936,156.9446,156.7301,156.7987,4329.0
2016-01-22 12:25:00,182.86,183.0,182.66,183.0,3338.0,156.8931,157.0132,156.7215,157.0132,3338.0
2016-01-22 12:30:00,182.9,183.0,182.77,182.88,5087.0,156.9274,157.0132,156.8159,156.9103,5087.0
2016-01-22 12:35:00,182.87,183.13,182.79,183.03,3100.0,156.9017,157.1248,156.833,157.039,3100.0
2016-01-22 12:40:00,183.11,183.15,182.97,182.99,2535.0,157.1076,157.1419,156.9875,157.0046,2535.0
2016-01-22 12:45:00,182.96,183.09,182.89,183.09,2872.0,156.9789,157.0904,156.9188,157.0904,2872.0
2016-01-22 12:50:00,183.03,183.16,183.0,183.16,1500.0,157.039,157.1505,157.0132,157.1505,1500.0
2016-01-22 12:55:00,183.13,183.32,183.12,183.32,2937.0,157.1248,157.2878,157.1162,157.2878,2937.0
2016-01-22 13:00:00,183.32,183.32,182.98,183.09,5995.0,157.2878,157.2878,156.9961,157.0904,5995.0
2016-01-22 13:05:00,183.08,183.26,182.96,183.21,5700.0,157.0819,157.2363,156.9789,157.1934,5700.0
2016-01-22 13:10:00,183.2,183.35,182.96,183.1,8583.0,157.1848,157.3135,156.9789,157.099,8583.0
2016-01-22 13:15:00,183.23,183.36,183.14,183.26,2851.0,157.2106,157.3221,157.1333,157.2363,2851.0
2016-01-22 13:20:00,183.23,183.64,183.17,183.53,10183.0,157.2106,157.5623,157.1591,157.468,10183.0
2016-01-22 13:25:00,183.52,183.65,183.37,183.38,3702.0,157.4594,157.5709,157.3307,157.3393,3702.0
2016-01-22 13:30:00,183.46,183.69,183.46,183.52,4045.0,157.4079,157.6052,157.4079,157.4594,4045.0
2016-01-22 13:35:00,183.59,183.74,183.54,183.67,3905.0,157.5194,157.6481,157.4765,157.5881,3905.0
2016-01-22 13:40:00,183.62,183.79,183.6,183.75,5256.0,157.5452,157.691,157.528,157.6567,5256.0
2016-01-22 13:45:00,183.67,183.94,183.67,183.71,10536.0,157.5881,157.8197,157.5881,157.6224,10536.0
2016-01-22 13:50:00,183.77,183.91,183.68,183.79,10506.0,157.6739,157.794,157.5967,157.691,10506.0
2016-01-22 13:55:00,183.8,183.85,183.67,183.73,11754.0,157.6996,157.7425,157.5881,157.6396,11754.0
2016-01-22 14:00:00,183.73,183.86,183.71,183.74,6501.0,157.6396,157.7511,157.6224,157.6481,6501.0
2016-01-22 14:05:00,183.72,183.83,183.64,183.76,6900.0,157.631,157.7253,157.5623,157.6653,6900.0
2016-01-22 14:10:00,183.76,183.99,183.72,183.99,5374.0,157.6653,157.8626,157.631,157.8626,5374.0
2016-01-22 14:15:00,183.91,184.45,183.91,184.39,35738.0,157.794,158.2573,157.794,158.2058,35738.0
2016-01-22 14:20:00,184.39,184.43,184.11,184.14,6712.0,158.2058,158.2401,157.9656,157.9913,6712.0
2016-01-22 14:25:00,184.15,184.38,184.07,184.07,11038.0,157.9999,158.1972,157.9313,157.9313,11038.0
2016-01-22 14:30:00,184.07,184.31,183.83,184.2,6900.0,157.9313,158.1372,157.7253,158.0428,6900.0
2016-01-22 14:35:00,184.22,184.22,183.84,183.84,3482.0,158.06,158.06,157.7339,157.7339,3482.0
2016-01-22 14:40:00,183.91,184.13,183.9,183.98,5450.0,157.794,157.9827,157.7854,157.854,5450.0
2016-01-22 14:45:00,183.92,184.16,183.91,184.09,4509.0,157.8026,158.0085,157.794,157.9484,4509.0
2016-01-22 14:50:00,184.08,184.37,183.91,184.11,7111.0,157.9398,158.1887,157.794,157.9656,7111.0
2016-01-22 14:55:00,184.21,184.3,183.98,184.29,3712.0,158.0514,158.1286,157.854,158.12,3712.0
2016-01-22 15:00:00,184.29,184.38,184.19,184.26,5532.0,158.12,158.1972,158.0342,158.0943,5532.0
2016-01-22 15:05:00,184.24,184.24,184.0,184.02,8005.0,158.0771,158.0771,157.8712,157.8884,8005.0
2016-01-22 15:10:00,184.04,184.06,183.74,183.9,6325.0,157.9055,157.9227,157.6481,157.7854,6325.0
2016-01-22 15:15:00,183.98,184.09,183.89,183.9,8833.0,157.854,157.9484,157.7768,157.7854,8833.0
2016-01-22 15:20:00,183.88,184.13,183.84,183.94,21776.0,157.7682,157.9827,157.7339,157.8197,21776.0
2016-01-22 15:25:00,183.96,184.26,183.96,184.19,6646.0,157.8369,158.0943,157.8369,158.0342,6646.0
2016-01-22 15:30:00,184.19,184.19,183.9,183.99,6408.0,158.0342,158.0342,157.7854,157.8626,6408.0
2016-01-22 15:35:00,183.98,184.15,183.9,184.12,5228.0,157.854,157.9999,157.7854,157.9742,5228.0
2016-01-22 15:40:00,184.12,184.12,183.91,183.93,23766.0,157.9742,157.9742,157.794,157.8111,23766.0
2016-01-22 15:45:00,183.93,184.12,183.82,184.11,18030.0,157.8111,157.9742,157.7168,157.9656,18030.0
2016-01-22 15:50:00,184.11,184.2,183.98,184.2,14033.0,157.9656,158.0428,157.854,158.0428,14033.0
2016-01-22 15:55:00,184.18,184.21,184.03,184.11,33008.0,158.0256,158.0514,157.8969,157.9656,33008.0
2016-01-25 09:30:00,184.09,184.6,183.25,183.34,16652.0,157.9484,158.386,157.2277,157.3049,16652.0
2016-01-25 09:35:00,183.26,183.98,182.78,183.04,12280.0,157.2363,157.854,156.8245,157.0475,12280.0
2016-01-25 09:40:00,183.03,183.09,182.45,182.78,4000.0,157.039,157.0904,156.5413,156.8245,4000.0
2016-01-25 09:45:00,182.59,183.14,182.58,182.88,10079.0,156.6614,157.1333,156.6529,156.9103,10079.0
2016-01-25 09:50:00,182.95,183.2,182.79,183.15,7698.0,156.9703,157.1848,156.833,157.1419,7698.0
2016-01-25 09:55:00,183.04,183.04,182.51,182.75,11216.0,157.0475,157.0475,156.5928,156.7987,11216.0
2016-01-25 10:00:00,182.72,183.21,182.48,183.1,11880.0,156.773,157.1934,156.5671,157.099,11880.0
2016-01-25 10:05:00,183.1,183.3,182.85,182.97,7465.0,157.099,157.2706,156.8845,156.9875,7465.0
2016-01-25 10:10:00,182.94,182.99,182.54,182.57,8662.0,156.9617,157.0046,156.6185,156.6443,8662.0
2016-01-25 10:15:00,182.51,183.03,182.47,182.99,9057.0,156.5928,157.039,156.5585,157.0046,9057.0
2016-01-25 10:20:00,183.05,183.22,182.75,183.17,11199.0,157.0561,157.202,156.7987,157.1591,11199.0
2016-01-25 10:25:00,183.25,183.35,182.92,182.92,11188.0,157.2277,157.3135,156.9446,156.9446,11188.0
2016-01-25 10:30:00,182.93,183.19,182.73,183.08,6120.0,156.9532,157.1762,156.7816,157.0819,6120.0
2016-01-25 10:35:00,183.06,183.11,182.6,182.79,3387.0,157.0647,157.1076,156.67,156.833,3387.0
2016-01-25 10:40:00,182.82,182.86,182.54,182.76,4449.0,156.8588,156.8931,156.6185,156.8073,4449.0
2016-01-25 10:45:00,182.77,182.97,182.64,182.8,5754.0,156.8159,156.9875,156.7043,156.8416,5754.0
2016-01-25 10:50:00,182.73,182.79,182.5,182.59,5899.0,156.7816,156.833,156.5842,156.6614,5899.0
2016-01-25 10:55:00,182.66,183.05,182.66,183.03,4325.0,156.7215,157.0561,156.7215,157.039,4325.0
2016-01-25 11:00:00,182.94,182.94,182.61,182.79,5352.0,156.9617,156.9617,156.6786,156.833,5352.0
2016-01-25 11:05:00,182.85,182.86,182.61,182.62,4273.0,156.8845,156.8931,156.6786,156.6872,4273.0
2016-01-25 11:10:00,182.72,182.81,182.41,182.41,5201.0,156.773,156.8502,156.507,156.507,5201.0
2016-01-25 11:15:00,182.49,182.67,182.29,182.32,6192.0,156.5756,156.7301,156.404,156.4298,6192.0
2016-01-25 11:20:00,182.34,182.84,182.34,182.65,5400.0,156.4469,156.8759,156.4469,156.7129,5400.0
2016-01-25 11:25:00,182.87,183.12,182.68,182.95,5450.0,156.9017,157.1162,156.7387,156.9703,5450.0
2016-01-25 11:30:00,182.91,183.13,182.67,182.71,3175.0,156.936,157.1248,156.7301,156.7644,3175.0
2016-01-25 11:35:00,182.69,182.95,182.68,182.89,2700.0,156.7472,156.9703,156.7387,156.9188,2700.0
2016-01-25 11:40:00,182.88,183.01,182.66,182.66,6498.0,156.9103,157.0218,156.7215,156.7215,6498.0
2016-01-25 11:45:00,182.61,182.77,182.49,182.53,10150.0,156.6786,156.8159,156.5756,156.61,10150.0
2016-01-25 11:50:00,182.54,183.04,182.46,182.82,19293.0,156.6185,157.0475,156.5499,156.8588,19293.0
2016-01-25 11:55:00,182.83,183.13,182.83,182.99,7691.0,156.8674,157.1248,156.8674,157.0046,7691.0
2016-01-25 12:00:00,182.84,183.02,182.84,182.86,2880.0,156.8759,157.0304,156.8759,156.8931,2880.0
2016-01-25 12:05:00,182.92,183.01,182.72,182.93,3998.0,156.9446,157.0218,156.773,156.9532,3998.0
2016-01-25 12:10:00,182.88,183.07,182.72,182.72,4756.0,156.9103,157.0733,156.773,156.773,4756.0
2016-01-25 12:15:00,182.6,182.74,182.53,182.72,2880.0,156.67,156.7901,156.61,156.773,2880.0
2016-01-25 12:20:00,182.62,183.01,182.61,182.99,5745.0,156.6872,157.0218,156.6786,157.0046,5745.0
2016-01-25 12:25:00,183.0,183.18,182.96,182.96,7023.0,157.0132,157.1677,156.9789,156.9789,7023.0
2016-01-25 12:30:00,182.89,183.01,182.75,182.75,17418.0,156.9188,157.0218,156.7987,156.7987,17418.0
2016-01-25 12:35:00,182.83,183.0,182.76,183.0,4167.0,156.8674,157.0132,156.8073,157.0132,4167.0
2016-01-25 12:40:00,183.04,183.08,182.83,182.83,7638.0,157.0475,157.0819,156.8674,156.8674,7638.0
2016-01-25 12:45:00,182.76,182.9,182.75,182.79,4190.0,156.8073,156.9274,156.7987,156.833,4190.0
2016-01-25 12:50:00,182.77,182.95,182.76,182.79,3907.0,156.8159,156.9703,156.8073,156.833,3907.0
2016-01-25 12:55:00,182.95,183.29,182.9,183.29,5106.0,156.9703,157.262,156.9274,157.262,5106.0
2016-01-25 13:00:00,183.27,183.55,183.27,183.55,3155.0,157.2449,157.4851,157.2449,157.4851,3155.0
2016-01-25 13:05:00,183.6,183.66,183.49,183.56,3462.0,157.528,157.5795,157.4336,157.4937,3462.0
2016-01-25 13:10:00,183.6,183.6,183.39,183.48,6203.0,157.528,157.528,157.3478,157.4251,6203.0
2016-01-25 13:15:00,183.48,183.58,183.4,183.58,5426.0,157.4251,157.5109,157.3564,157.5109,5426.0
2016-01-25 13:20:00,183.56,183.76,183.52,183.63,3120.0,157.4937,157.6653,157.4594,157.5538,3120.0
2016-01-25 13:25:00,183.59,183.71,183.52,183.67,10237.0,157.5194,157.6224,157.4594,157.5881,10237.0
2016-01-25 13:30:00,183.7,183.81,183.48,183.5,17087.0,157.6138,157.7082,157.4251,157.4422,17087.0
2016-01-25 13:35:00,183.56,183.69,183.48,183.55,6808.0,157.4937,157.6052,157.4251,157.4851,6808.0
2016-01-25 13:40:00,183.53,183.67,183.53,183.54,5297.0,157.468,157.5881,157.468,157.4765,5297.0
2016-01-25 13:45:00,183.52,183.61,183.26,183.38,10511.0,157.4594,157.5366,157.2363,157.3393,10511.0
2016-01-25 13:50:00,183.31,183.45,183.23,183.26,6027.0,157.2792,157.3993,157.2106,157.2363,6027.0
2016-01-25 13:55:00,183.24,183.33,183.07,183.13,8475.0,157.2191,157.2964,157.0733,157.1248,8475.0
2016-01-25 14:00:00,183.08,183.11,182.82,182.84,7818.0,157.0819,157.1076,156.8588,156.8759,7818.0
2016-01-25 14:05:00,182.9,183.03,182.9,183.01,4609.0,156.9274,157.039,156.9274,157.0218,4609.0
2016-01-25 14:10:00,183.03,183.13,182.85,183.13,4910.0,157.039,157.1248,156.8845,157.1248,4910.0
2016-01-25 14:15:00,183.07,183.07,182.85,182.92,4025.0,157.0733,157.0733,156.8845,156.9446,4025.0
2016-01-25 14:20:00,182.87,182.94,182.71,182.85,5726.0,156.9017,156.9617,156.7644,156.8845,5726.0
2016-01-25 14:25:00,182.85,182.92,182.64,182.92,10945.0,156.8845,156.9446,156.7043,156.9446,10945.0
2016-01-25 14:30:00,182.89,182.94,182.74,182.77,5918.0,156.9188,156.9617,156.7901,156.8159,5918.0
2016-01-25 14:35:00,182.82,183.1,182.82,183.01,9274.0,156.8588,157.099,156.8588,157.0218,9274.0
2016-01-25 14:40:00,182.96,182.96,182.82,182.83,2201.0,156.9789,156.9789,156.8588,156.8674,2201.0
2016-01-25 14:45:00,182.82,183.03,182.77,182.77,12941.0,156.8588,157.039,156.8159,156.8159,12941.0
2016-01-25 14:50:00,182.74,182.89,182.67,182.85,4791.0,156.7901,156.9188,156.7301,156.8845,4791.0
2016-01-25 14:55:00,182.77,182.9,182.66,182.7,16063.0,156.8159,156.9274,156.7215,156.7558,16063.0
2016-01-25 15:00:00,182.74,182.85,182.69,182.75,13077.0,156.7901,156.8845,156.7472,156.7987,13077.0
2016-01-25 15:05:00,182.77,182.77,182.54,182.63,9164.0,156.8159,156.8159,156.6185,156.6958,9164.0
2016-01-25 15:10:00,182.52,182.56,182.36,182.42,8046.0,156.6014,156.6357,156.4641,156.5156,8046.0
2016-01-25 15:15:00,182.5,182.52,182.39,182.42,4974.0,156.5842,156.6014,156.4898,156.5156,4974.0
2016-01-25 15:20:00,182.48,182.48,181.91,181.92,11024.0,156.5671,156.5671,156.078,156.0866,11024.0
2016-01-25 15:25:00,181.92,182.2,181.88,181.98,10167.0,156.0866,156.3268,156.0523,156.1381,10167.0
2016-01-25 15:30:00,182.07,182.12,181.86,181.93,11297.0,156.2153,156.2582,156.0351,156.0952,11297.0
2016-01-25 15:35:00,181.91,181.91,181.62,181.84,9986.0,156.078,156.078,155.8292,156.0179,9986.0
2016-01-25 15:40:00,181.8,181.9,181.71,181.74,14892.0,155.9836,156.0694,155.9064,155.9321,14892.0
2016-01-25 15:45:00,181.76,182.05,181.74,182.05,13208.0,155.9493,156.1981,155.9321,156.1981,13208.0
2016-01-25 15:50:00,182.06,182.17,181.82,182.06,15704.0,156.2067,156.3011,156.0008,156.2067,15704.0
2016-01-25 15:55:00,182.0,182.03,181.66,181.95,46167.0,156.1552,156.181,155.8635,156.1123,46167.0
2016-01-26 09:30:00,181.47,181.47,178.87,181.45,46392.0,155.7005,155.7005,153.4697,155.6833,46392.0
2016-01-26 09:35:00,181.91,182.28,181.33,181.8,30212.0,156.078,156.3955,155.5804,155.9836,30212.0
2016-01-26 09:40:00,182.08,182.72,181.75,182.42,26014.0,156.2239,156.773,155.9407,156.5156,26014.0
2016-01-26 09:45:00,182.37,182.37,181.52,181.81,10401.0,156.4727,156.4727,155.7434,155.9922,10401.0
2016-01-26 09:50:00,181.91,182.0,181.5,181.5,15370.0,156.078,156.1552,155.7262,155.7262,15370.0
2016-01-26 09:55:00,181.63,182.32,181.63,182.32,12906.0,155.8378,156.4298,155.8378,156.4298,12906.0
2016-01-26 10:00:00,182.34,182.59,181.81,182.2,29876.0,156.4469,156.6614,155.9922,156.3268,29876.0
2016-01-26 10:05:00,182.06,182.18,181.7,181.71,16306.0,156.2067,156.3097,155.8978,155.9064,16306.0
2016-01-26 10:10:00,181.73,181.95,181.5,181.5,19684.0,155.9236,156.1123,155.7262,155.7262,19684.0
2016-01-26 10:15:00,181.65,182.42,181.64,182.27,22525.0,155.8549,156.5156,155.8463,156.3869,22525.0
2016-01-26 10:20:00,182.26,182.31,181.93,182.21,6035.0,156.3783,156.4212,156.0952,156.3354,6035.0
2016-01-26 10:25:00,182.18,182.5,181.83,182.04,25287.0,156.3097,156.5842,156.0094,156.1895,25287.0
2016-01-26 10:30:00,182.03,182.15,181.49,181.62,16313.0,156.181,156.2839,155.7176,155.8292,16313.0
2016-01-26 10:35:00,181.63,182.0,181.61,181.68,8155.0,155.8378,156.1552,155.8206,155.8807,8155.0
2016-01-26 10:40:00,181.67,181.99,181.67,181.83,7833.0,155.8721,156.1466,155.8721,156.0094,7833.0
2016-01-26 10:45:00,181.9,182.15,181.78,182.02,15567.0,156.0694,156.2839,155.9665,156.1724,15567.0
2016-01-26 10:50:00,181.99,182.14,181.59,181.59,11250.0,156.1466,156.2753,155.8034,155.8034,11250.0
2016-01-26 10:55:00,181.64,181.66,181.28,181.42,10099.0,155.8463,155.8635,155.5375,155.6576,10099.0
2016-01-26 11:00:00,181.45,181.49,181.25,181.29,22177.0,155.6833,155.7176,155.5117,155.546,22177.0
2016-01-26 11:05:00,181.34,181.34,180.76,180.97,14839.0,155.5889,155.5889,155.0913,155.2715,14839.0
2016-01-26 11:10:00,181.06,181.71,181.06,181.69,13241.0,155.3487,155.9064,155.3487,155.8892,13241.0
2016-01-26 11:15:00,181.71,181.81,181.5,181.78,12809.0,155.9064,155.9922,155.7262,155.9665,12809.0
2016-01-26 11:20:00,181.83,181.83,181.29,181.39,12536.0,156.0094,156.0094,155.546,155.6318,12536.0
2016-01-26 11:25:00,181.39,181.69,181.15,181.67,12229.0,155.6318,155.8892,155.4259,155.8721,12229.0
2016-01-26 11:30:00,181.67,181.68,181.36,181.36,11001.0,155.8721,155.8807,155.6061,155.6061,11001.0
2016-01-26 11:35:00,181.41,181.59,181.24,181.45,9536.0,155.649,155.8034,155.5031,155.6833,9536.0
2016-01-26 11:40:00,181.4,181.84,181.4,181.78,8956.0,155.6404,156.0179,155.6404,155.9665,8956.0
2016-01-26 11:45:00,181.65,181.79,181.65,181.68,3382.0,155.8549,155.975,155.8549,155.8807,3382.0
2016-01-26 11:50:00,181.61,182.21,181.57,182.1,7737.0,155.8206,156.3354,155.7863,156.241,7737.0
2016-01-26 11:55:00,182.14,182.21,181.98,182.06,11598.0,156.2753,156.3354,156.1381,156.2067,11598.0
2016-01-26 12:00:00,182.09,182.14,181.81,181.95,11798.0,156.2324,156.2753,155.9922,156.1123,11798.0
2016-01-26 12:05:00,181.89,181.96,181.56,181.62,6823.0,156.0608,156.1209,155.7777,155.8292,6823.0
2016-01-26 12:10:00,181.59,182.21,181.57,182.21,12384.0,155.8034,156.3354,155.7863,156.3354,12384.0
2016-01-26 12:15:00,182.24,182.25,181.98,181.98,5772.0,156.3611,156.3697,156.1381,156.1381,5772.0
2016-01-26 12:20:00,182.01,182.01,181.81,181.98,6864.0,156.1638,156.1638,155.9922,156.1381,6864.0
2016-01-26 12:25:00,181.98,181.98,181.78,181.81,8533.0,156.1381,156.1381,155.9665,155.9922,8533.0
2016-01-26 12:30:00,181.81,181.88,181.63,181.64,15494.0,155.9922,156.0523,155.8378,155.8463,15494.0
2016-01-26 12:35:00,181.65,181.77,181.64,181.69,12493.0,155.8549,155.9579,155.8463,155.8892,12493.0
2016-01-26 12:40:00,181.71,181.72,181.58,181.58,10405.0,155.9064,155.915,155.7949,155.7949,10405.0
2016-01-26 12:45:00,181.59,181.63,181.34,181.43,11855.0,155.8034,155.8378,155.5889,155.6662,11855.0
2016-01-26 12:50:00,181.37,181.46,181.22,181.45,9300.0,155.6147,155.6919,155.486,155.6833,9300.0
2016-01-26 12:55:00,181.46,181.75,181.4,181.75,4000.0,155.6919,155.9407,155.6404,155.9407,4000.0
2016-01-26 13:00:00,181.75,181.87,181.68,181.87,9597.0,155.9407,156.0437,155.8807,156.0437,9597.0
2016-01-26 13:05:00,181.81,181.94,181.76,181.85,17375.0,155.9922,156.1037,155.9493,156.0265,17375.0
2016-01-26 13:10:00,181.85,181.99,181.85,181.86,12645.0,156.0265,156.1466,156.0265,156.0351,12645.0
2016-01-26 13:15:00,181.93,181.98,181.72,181.78,15865.0,156.0952,156.1381,155.915,155.9665,15865.0
2016-01-26 13:20:00,181.83,182.05,181.83,182.0,6500.0,156.0094,156.1981,156.0094,156.1552,6500.0
2016-01-26 13:25:00,182.0,182.01,181.75,181.75,7919.0,156.1552,156.1638,155.9407,155.9407,7919.0
2016-01-26 13:30:00,181.65,181.82,181.65,181.77,10256.0,155.8549,156.0008,155.8549,155.9579,10256.0
2016-01-26 13:35:00,181.77,181.82,181.6,181.63,8948.0,155.9579,156.0008,155.812,155.8378,8948.0
2016-01-26 13:40:00,181.73,181.9,181.63,181.8,12310.0,155.9236,156.0694,155.8378,155.9836,12310.0
2016-01-26 13:45:00,181.78,182.3,181.78,182.3,11456.0,155.9665,156.4126,155.9665,156.4126,11456.0
2016-01-26 13:50:00,182.25,182.43,182.24,182.38,16337.0,156.3697,156.5242,156.3611,156.4813,16337.0
2016-01-26 13:55:00,182.41,182.53,182.37,182.45,12144.0,156.507,156.61,156.4727,156.5413,12144.0
2016-01-26 14:00:00,182.44,182.45,182.21,182.21,15822.0,156.5327,156.5413,156.3354,156.3354,15822.0
2016-01-26 14:05:00,182.16,182.26,182.07,182.07,9529.0,156.2925,156.3783,156.2153,156.2153,9529.0
2016-01-26 14:10:00,182.05,182.06,181.84,181.91,7992.0,156.1981,156.2067,156.0179,156.078,7992.0
2016-01-26 14:15:00,181.83,181.99,181.78,181.83,10747.0,156.0094,156.1466,155.9665,156.0094,10747.0
2016-01-26 14:20:00,181.89,181.89,181.36,181.46,12190.0,156.0608,156.0608,155.6061,155.6919,12190.0
2016-01-26 14:25:00,181.52,181.63,181.49,181.53,7330.0,155.7434,155.8378,155.7176,155.752,7330.0
2016-01-26 14:30:00,181.56,181.74,181.55,181.6,10933.0,155.7777,155.9321,155.7691,155.812,10933.0
2016-01-26 14:35:00,181.55,181.58,181.46,181.52,6866.0,155.7691,155.7949,155.6919,155.7434,6866.0
2016-01-26 14:40:00,181.48,181.8,181.47,181.6,8578.0,155.7091,155.9836,155.7005,155.812,8578.0
2016-01-26 14:45:00,181.61,181.71,181.48,181.58,16061.0,155.8206,155.9064,155.7091,155.7949,16061.0
2016-01-26 14:50:00,181.63,181.76,181.55,181.74,9126.0,155.8378,155.9493,155.7691,155.9321,9126.0
2016-01-26 14:55:00,181.69,181.74,181.49,181.49,10157.0,155.8892,155.9321,155.7176,155.7176,10157.0
2016-01-26 15:00:00,181.55,181.61,181.4,181.47,14136.0,155.7691,155.8206,155.6404,155.7005,14136.0
2016-01-26 15:05:00,181.36,181.43,181.22,181.22,11384.0,155.6061,155.6662,155.486,155.486,11384.0
2016-01-26 15:10:00,181.22,181.31,181.06,181.31,20151.0,155.486,155.5632,155.3487,155.5632,20151.0
2016-01-26 15:15:00,181.29,181.69,181.28,181.39,10938.0,155.546,155.8892,155.5375,155.6318,10938.0
2016-01-26 15:20:00,181.33,181.59,181.33,181.59,12695.0,155.5804,155.8034,155.5804,155.8034,12695.0
2016-01-26 15:25:00,181.59,181.63,181.37,181.58,13022.0,155.8034,155.8378,155.6147,155.7949,13022.0
2016-01-26 15:30:00,181.56,181.78,181.54,181.7,13947.0,155.7777,155.9665,155.7605,155.8978,13947.0
2016-01-26 15:35:00,181.78,182.1,181.62,182.06,39390.0,155.9665,156.241,155.8292,156.2067,39390.0
2016-01-26 15:40:00,182.12,182.63,182.08,182.63,19495.0,156.2582,156.6958,156.2239,156.6958,19495.0
2016-01-26 15:45:00,182.64,182.74,182.5,182.59,27132.0,156.7043,156.7901,156.5842,156.6614,27132.0
2016-01-26 15:50:00,182.59,182.6,182.43,182.51,27582.0,156.6614,156.67,156.5242,156.5928,27582.0
2016-01-26 15:55:00,182.49,182.56,182.37,182.48,57366.0,156.5756,156.6357,156.4727,156.5671,57366.0
2016-01-27 09:30:00,181.43,182.49,180.61,181.91,15264.0,155.6662,156.5756,154.9626,156.078,15264.0
2016-01-27 09:35:00,181.3,181.57,180.56,180.73,3538.0,155.5546,155.7863,154.9197,155.0656,3538.0
2016-01-27 09:40:00,181.02,181.43,180.46,180.47,5423.0,155.3144,155.6662,154.8339,154.8425,5423.0
2016-01-27 09:45:00,180.71,180.71,180.18,180.62,15014.0,155.0484,155.0484,154.5937,154.9712,15014.0
2016-01-27 09:50:00,180.34,180.54,179.99,180.11,19297.0,154.7309,154.9025,154.4306,154.5336,19297.0
2016-01-27 09:55:00,180.03,180.22,179.88,179.93,9389.0,154.465,154.628,154.3363,154.3792,9389.0
2016-01-27 10:00:00,180.14,180.27,179.6,179.74,15580.0,154.5593,154.6709,154.096,154.2161,15580.0
2016-01-27 10:05:00,179.87,180.23,179.75,180.13,7490.0,154.3277,154.6366,154.2247,154.5508,7490.0
2016-01-27 10:10:00,180.13,180.18,179.96,180.06,5677.0,154.5508,154.5937,154.4049,154.4907,5677.0
2016-01-27 10:15:00,180.05,180.44,180.02,180.3,5410.0,154.4821,154.8167,154.4564,154.6966,5410.0
2016-01-27 10:20:00,180.38,180.4,180.05,180.15,11002.0,154.7653,154.7824,154.4821,154.5679,11002.0
2016-01-27 10:25:00,180.33,180.5,180.23,180.29,8140.0,154.7224,154.8682,154.6366,154.688,8140.0
2016-01-27 10:30:00,180.22,180.43,180.01,180.06,7959.0,154.628,154.8082,154.4478,154.4907,7959.0
2016-01-27 10:35:00,180.12,180.57,180.02,180.44,5890.0,154.5422,154.9283,154.4564,154.8167,5890.0
2016-01-27 10:40:00,180.42,180.44,180.03,180.35,8917.0,154.7996,154.8167,154.465,154.7395,8917.0
2016-01-27 10:45:00,180.4,180.49,180.02,180.03,4452.0,154.7824,154.8596,154.4564,154.465,4452.0
2016-01-27 10:50:00,180.02,180.02,179.27,179.46,23726.0,154.4564,154.4564,153.8129,153.9759,23726.0
2016-01-27 10:55:00,179.55,179.55,179.01,179.12,20827.0,154.0531,154.0531,153.5898,153.6842,20827.0
2016-01-27 11:00:00,179.09,179.53,178.88,179.53,13798.0,153.6585,154.036,153.4783,154.036,13798.0
2016-01-27 11:05:00,179.57,179.66,179.42,179.51,10692.0,154.0703,154.1475,153.9416,154.0188,10692.0
2016-01-27 11:10:00,179.51,179.88,179.48,179.76,15598.0,154.0188,154.3363,153.9931,154.2333,15598.0
2016-01-27 11:15:00,179.79,179.96,179.72,179.87,7986.0,154.259,154.4049,154.199,154.3277,7986.0
2016-01-27 11:20:00,179.9,179.99,179.6,179.68,12153.0,154.3534,154.4306,154.096,154.1647,12153.0
2016-01-27 11:25:00,179.76,179.8,179.63,179.64,7999.0,154.2333,154.2676,154.1218,154.1303,7999.0
2016-01-27 11:30:00,179.59,179.63,179.17,179.22,23917.0,154.0874,154.1218,153.7271,153.77,23917.0
2016-01-27 11:35:00,179.24,179.95,179.2,179.95,22899.0,153.7871,154.3963,153.7528,154.3963,22899.0
2016-01-27 11:40:00,179.94,180.55,179.8,180.34,29722.0,154.3877,154.9111,154.2676,154.7309,29722.0
2016-01-27 11:45:00,180.4,180.65,180.23,180.57,34132.0,154.7824,154.9969,154.6366,154.9283,34132.0
2016-01-27 11:50:00,180.65,180.99,180.37,180.84,25883.0,154.9969,155.2886,154.7567,155.1599,25883.0
2016-01-27 11:55:00,180.89,181.0,180.8,180.8,9741.0,155.2028,155.2972,155.1256,155.1256,9741.0
2016-01-27 12:00:00,180.8,181.0,180.73,180.89,11857.0,155.1256,155.2972,155.0656,155.2028,11857.0
2016-01-27 12:05:00,180.83,181.13,180.81,181.13,12042.0,155.1514,155.4088,155.1342,155.4088,12042.0
2016-01-27 12:10:00,181.09,181.49,181.09,181.36,7918.0,155.3744,155.7176,155.3744,155.6061,7918.0
2016-01-27 12:15:00,181.44,181.65,181.14,181.22,9311.0,155.6747,155.8549,155.4173,155.486,9311.0
2016-01-27 12:20:00,181.22,181.38,181.14,181.29,10337.0,155.486,155.6233,155.4173,155.546,10337.0
2016-01-27 12:25:00,181.26,181.35,180.95,180.96,7792.0,155.5203,155.5975,155.2543,155.2629,7792.0
2016-01-27 12:30:00,180.96,181.19,180.95,181.01,4829.0,155.2629,155.4602,155.2543,155.3058,4829.0
2016-01-27 12:35:00,181.09,181.35,181.03,181.14,6417.0,155.3744,155.5975,155.323,155.4173,6417.0
2016-01-27 12:40:00,181.2,181.41,181.02,181.14,6084.0,155.4688,155.649,155.3144,155.4173,6084.0
2016-01-27 12:45:00,181.12,181.12,180.66,180.66,3204.0,155.4002,155.4002,155.0055,155.0055,3204.0
2016-01-27 12:50:00,180.66,180.9,180.66,180.76,6185.0,155.0055,155.2114,155.0055,155.0913,6185.0
2016-01-27 12:55:00,180.75,180.75,180.3,180.33,4929.0,155.0827,155.0827,154.6966,154.7224,4929.0
2016-01-27 13:00:00,180.33,180.58,180.22,180.57,17571.0,154.7224,154.9369,154.628,154.9283,17571.0
2016-01-27 13:05:00,180.57,180.84,180.5,180.76,5685.0,154.9283,155.1599,154.8682,155.0913,5685.0
2016-01-27 13:10:00,180.9,181.07,180.64,180.64,5918.0,155.2114,155.3573,154.9883,154.9883,5918.0
2016-01-27 13:15:00,180.62,180.62,180.31,180.47,4891.0,154.9712,154.9712,154.7052,154.8425,4891.0
2016-01-27 13:20:00,180.56,180.61,180.28,180.34,13088.0,154.9197,154.9626,154.6795,154.7309,13088.0
2016-01-27 13:25:00,180.34,180.44,179.92,179.92,18711.0,154.7309,154.8167,154.3706,154.3706,18711.0
2016-01-27 13:30:00,179.96,180.03,179.79,179.91,10647.0,154.4049,154.465,154.259,154.362,10647.0
2016-01-27 13:35:00,179.93,180.23,179.93,180.22,13592.0,154.3792,154.6366,154.3792,154.628,13592.0
2016-01-27 13:40:00,180.32,180.42,180.19,180.42,5529.0,154.7138,154.7996,154.6022,154.7996,5529.0
2016-01-27 13:45:00,180.43,180.62,180.37,180.41,5166.0,154.8082,154.9712,154.7567,154.791,5166.0
2016-01-27 13:50:00,180.35,180.57,180.15,180.22,7559.0,154.7395,154.9283,154.5679,154.628,7559.0
2016-01-27 13:55:00,180.35,180.95,180.22,180.71,5778.0,154.7395,155.2543,154.628,155.0484,5778.0
2016-01-27 14:00:00,180.82,181.36,180.4,181.3,12937.0,155.1428,155.6061,154.7824,155.5546,12937.0
2016-01-27 14:05:00,181.36,181.37,180.28,180.29,11073.0,155.6061,155.6147,154.6795,154.688,11073.0
2016-01-27 14:10:00,180.27,180.77,180.05,180.29,14824.0,154.6709,155.0999,154.4821,154.688,14824.0
2016-01-27 14:15:00,180.39,180.53,180.23,180.32,7180.0,154.7738,154.894,154.6366,154.7138,7180.0
2016-01-27 14:20:00,180.39,180.79,180.25,180.46,11300.0,154.7738,155.117,154.6537,154.8339,11300.0
2016-01-27 14:25:00,180.4,180.62,180.34,180.46,4439.0,154.7824,154.9712,154.7309,154.8339,4439.0
2016-01-27 14:30:00,180.43,180.71,180.32,180.45,10997.0,154.8082,155.0484,154.7138,154.8253,10997.0
2016-01-27 14:35:00,180.39,180.53,180.0,180.0,9579.0,154.7738,154.894,154.4392,154.4392,9579.0
2016-01-27 14:40:00,179.89,179.93,179.74,179.84,6885.0,154.3448,154.3792,154.2161,154.3019,6885.0
2016-01-27 14:45:00,179.83,179.87,179.51,179.69,7179.0,154.2934,154.3277,154.0188,154.1732,7179.0
2016-01-27 14:50:00,179.77,179.8,179.34,179.34,10471.0,154.2419,154.2676,153.8729,153.8729,10471.0
2016-01-27 14:55:00,179.35,179.52,179.09,179.44,20607.0,153.8815,154.0274,153.6585,153.9587,20607.0
2016-01-27 15:00:00,179.34,179.45,179.19,179.32,29243.0,153.8729,153.9673,153.7442,153.8558,29243.0
2016-01-27 15:05:00,179.28,179.64,179.23,179.56,40910.0,153.8215,154.1303,153.7786,154.0617,40910.0
2016-01-27 15:10:00,179.53,179.58,178.62,178.8,20145.0,154.036,154.0789,153.2552,153.4096,20145.0
2016-01-27 15:15:00,178.62,178.89,177.86,177.87,26400.0,153.2552,153.4869,152.6031,152.6117,26400.0
2016-01-27 15:20:00,177.95,178.46,177.83,178.43,27180.0,152.6803,153.1179,152.5774,153.0922,27180.0
2016-01-27 15:25:00,178.44,178.7,178.17,178.3,18846.0,153.1008,153.3238,152.8691,152.9806,18846.0
2016-01-27 15:30:00,178.36,178.66,178.22,178.27,25812.0,153.0321,153.2895,152.912,152.9549,25812.0
2016-01-27 15:35:00,178.23,178.72,178.1,178.19,24113.0,152.9206,153.341,152.809,152.8863,24113.0
2016-01-27 15:40:00,178.19,178.37,177.91,178.32,28811.0,152.8863,153.0407,152.646,152.9978,28811.0
2016-01-27 15:45:00,178.31,178.71,178.25,178.28,48128.0,152.9892,153.3324,152.9377,152.9635,48128.0
2016-01-27 15:50:00,178.28,178.44,178.07,178.24,44470.0,152.9635,153.1008,152.7833,152.9292,44470.0
2016-01-27 15:55:00,178.22,178.35,178.0,178.14,120368.0,152.912,153.0235,152.7232,152.8434,120368.0
2016-01-28 09:30:00,176.4,178.52,175.0,178.09,54255.0,151.3504,153.1694,150.1492,152.8005,54255.0
2016-01-28 09:35:00,178.33,179.88,177.87,179.76,20397.0,153.0064,154.3363,152.6117,154.2333,20397.0
2016-01-28 09:40:00,179.76,180.38,179.15,180.38,24626.0,154.2333,154.7653,153.7099,154.7653,24626.0
2016-01-28 09:45:00,180.18,180.18,177.78,178.17,20938.0,154.5937,154.5937,152.5345,152.8691,20938.0
2016-01-28 09:50:00,178.36,179.12,178.16,178.64,18529.0,153.0321,153.6842,152.8605,153.2724,18529.0
2016-01-28 09:55:00,178.72,179.5,178.57,179.42,14864.0,153.341,154.0102,153.2123,153.9416,14864.0
2016-01-28 10:00:00,179.5,179.69,179.11,179.14,12154.0,154.0102,154.1732,153.6756,153.7013,12154.0
2016-01-28 10:05:00,179.24,179.24,177.39,178.07,18790.0,153.7871,153.7871,152.1999,152.7833,18790.0
2016-01-28 10:10:00,177.99,178.1,176.38,176.39,17440.0,152.7147,152.809,151.3333,151.3419,17440.0
2016-01-28 10:15:00,176.41,176.81,175.07,175.11,20858.0,151.359,151.7022,150.2093,150.2436,20858.0
2016-01-28 10:20:00,175.16,176.47,175.13,176.33,15672.0,150.2865,151.4105,150.2608,151.2904,15672.0
2016-01-28 10:25:00,176.52,176.96,176.13,176.71,27632.0,151.4534,151.8309,151.1188,151.6164,27632.0
2016-01-28 10:30:00,176.6,176.88,175.02,175.47,33247.0,151.522,151.7623,150.1664,150.5525,33247.0
2016-01-28 10:35:00,176.1,176.84,175.58,175.86,17479.0,151.093,151.728,150.6469,150.8871,17479.0
2016-01-28 10:40:00,175.87,177.81,175.84,177.81,18551.0,150.8957,152.5602,150.87,152.5602,18551.0
2016-01-28 10:45:00,177.58,177.58,177.0,177.16,18942.0,152.3629,152.3629,151.8652,152.0025,18942.0
2016-01-28 10:50:00,177.4,177.41,176.89,177.08,9249.0,152.2084,152.217,151.7709,151.9339,9249.0
2016-01-28 10:55:00,176.94,178.19,176.93,178.19,30165.0,151.8138,152.8863,151.8052,152.8863,30165.0
2016-01-28 11:00:00,178.25,178.25,177.16,177.67,16494.0,152.9377,152.9377,152.0025,152.4401,16494.0
2016-01-28 11:05:00,177.68,178.26,177.67,177.88,15639.0,152.4487,152.9463,152.4401,152.6203,15639.0
2016-01-28 11:10:00,177.88,178.01,177.25,177.3,14890.0,152.6203,152.7318,152.0797,152.1226,14890.0
2016-01-28 11:15:00,177.29,177.86,176.95,177.53,18005.0,152.1141,152.6031,151.8223,152.32,18005.0
2016-01-28 11:20:00,177.61,178.2,177.44,178.08,30902.0,152.3886,152.8948,152.2428,152.7919,30902.0
2016-01-28 11:25:00,178.08,178.28,177.21,177.34,23639.0,152.7919,152.9635,152.0454,152.157,23639.0
2016-01-28 11:30:00,177.44,177.53,177.0,177.34,11400.0,152.2428,152.32,151.8652,152.157,11400.0
2016-01-28 11:35:00,177.45,177.5,176.99,177.42,7909.0,152.2513,152.2942,151.8567,152.2256,7909.0
2016-01-28 11:40:00,177.47,177.9,177.06,177.24,14756.0,152.2685,152.6374,151.9167,152.0712,14756.0
2016-01-28 11:45:00,177.42,177.54,176.95,177.34,14727.0,152.2256,152.3286,151.8223,152.157,14727.0
2016-01-28 11:50:00,177.33,177.34,176.99,177.2,15160.0,152.1484,152.157,151.8567,152.0368,15160.0
2016-01-28 11:55:00,177.27,177.36,176.73,177.09,26937.0,152.0969,152.1741,151.6336,151.9425,26937.0
2016-01-28 12:00:00,176.95,178.11,176.95,177.97,13740.0,151.8223,152.8176,151.8223,152.6975,13740.0
2016-01-28 12:05:00,178.08,178.76,177.91,178.22,16393.0,152.7919,153.3753,152.646,152.912,16393.0
2016-01-28 12:10:00,178.29,178.34,177.6,177.89,7404.0,152.9721,153.015,152.38,152.6289,7404.0
2016-01-28 12:15:00,177.93,178.32,177.83,178.14,15960.0,152.6632,152.9978,152.5774,152.8434,15960.0
2016-01-28 12:20:00,178.38,179.12,178.32,179.12,5609.0,153.0493,153.6842,152.9978,153.6842,5609.0
2016-01-28 12:25:00,179.12,179.12,178.6,178.92,6119.0,153.6842,153.6842,153.238,153.5126,6119.0
2016-01-28 12:30:00,179.01,179.02,178.64,178.96,16744.0,153.5898,153.5984,153.2724,153.5469,16744.0
2016-01-28 12:35:00,178.9,179.08,178.41,178.42,14465.0,153.4954,153.6499,153.075,153.0836,14465.0
2016-01-28 12:40:00,178.41,178.71,178.25,178.42,13078.0,153.075,153.3324,152.9377,153.0836,13078.0
2016-01-28 12:45:00,178.44,179.31,178.44,179.31,5700.0,153.1008,153.8472,153.1008,153.8472,5700.0
2016-01-28 12:50:00,179.31,179.31,178.46,178.56,10000.0,153.8472,153.8472,153.1179,153.2037,10000.0
2016-01-28 12:55:00,178.6,178.75,177.78,178.31,7519.0,153.238,153.3667,152.5345,152.9892,7519.0
2016-01-28 13:00:00,178.12,178.28,178.08,178.2,16319.0,152.8262,152.9635,152.7919,152.8948,16319.0
2016-01-28 13:05:00,178.22,178.66,178.17,178.38,20376.0,152.912,153.2895,152.8691,153.0493,20376.0
2016-01-28 13:10:00,178.32,178.72,178.32,178.72,26582.0,152.9978,153.341,152.9978,153.341,26582.0
2016-01-28 13:15:00,178.65,178.7,178.26,178.5,23181.0,153.2809,153.3238,152.9463,153.1522,23181.0
2016-01-28 13:20:00,178.44,178.61,178.4,178.45,10122.0,153.1008,153.2466,153.0664,153.1093,10122.0
2016-01-28 13:25:00,178.63,179.6,178.59,179.35,11008.0,153.2638,154.096,153.2295,153.8815,11008.0
2016-01-28 13:30:00,179.35,179.4,178.98,179.29,16773.0,153.8815,153.9244,153.5641,153.83,16773.0
2016-01-28 13:35:00,179.4,179.99,179.23,179.34,26403.0,153.9244,154.4306,153.7786,153.8729,26403.0
2016-01-28 13:40:00,179.35,179.8,179.34,179.66,9361.0,153.8815,154.2676,153.8729,154.1475,9361.0
2016-01-28 13:45:00,179.79,180.11,179.7,180.06,59634.0,154.259,154.5336,154.1818,154.4907,59634.0
2016-01-28 13:50:00,180.12,180.35,179.98,180.03,20126.0,154.5422,154.7395,154.4221,154.465,20126.0
2016-01-28 13:55:00,180.14,180.44,179.25,179.25,25972.0,154.5593,154.8167,153.7957,153.7957,25972.0
2016-01-28 14:00:00,179.32,180.15,179.31,180.01,29032.0,153.8558,154.5679,153.8472,154.4478,29032.0
2016-01-28 14:05:00,180.1,180.88,179.78,180.88,18933.0,154.525,155.1943,154.2505,155.1943,18933.0
2016-01-28 14:10:00,180.89,180.89,180.48,180.64,13408.0,155.2028,155.2028,154.8511,154.9883,13408.0
2016-01-28 14:15:00,180.73,180.81,180.56,180.59,30820.0,155.0656,155.1342,154.9197,154.9454,30820.0
2016-01-28 14:20:00,180.67,180.9,180.63,180.9,6126.0,155.0141,155.2114,154.9798,155.2114,6126.0
2016-01-28 14:25:00,180.86,181.19,180.78,180.88,17640.0,155.1771,155.4602,155.1085,155.1943,17640.0
2016-01-28 14:30:00,180.85,181.01,180.2,180.35,15188.0,155.1685,155.3058,154.6108,154.7395,15188.0
2016-01-28 14:35:00,180.3,180.49,180.21,180.43,6800.0,154.6966,154.8596,154.6194,154.8082,6800.0
2016-01-28 14:40:00,180.42,180.47,180.0,180.0,17713.0,154.7996,154.8425,154.4392,154.4392,17713.0
2016-01-28 14:45:00,180.0,180.63,180.0,180.43,6880.0,154.4392,154.9798,154.4392,154.8082,6880.0
2016-01-28 14:50:00,180.44,180.74,180.41,180.62,28413.0,154.8167,155.0741,154.791,154.9712,28413.0
2016-01-28 14:55:00,180.54,180.58,180.36,180.46,17991.0,154.9025,154.9369,154.7481,154.8339,17991.0
2016-01-28 15:00:00,180.43,180.57,180.21,180.28,26558.0,154.8082,154.9283,154.6194,154.6795,26558.0
2016-01-28 15:05:00,180.22,180.32,179.78,180.02,17908.0,154.628,154.7138,154.2505,154.4564,17908.0
2016-01-28 15:10:00,180.14,180.85,180.12,180.39,31264.0,154.5593,155.1685,154.5422,154.7738,31264.0
2016-01-28 15:15:00,180.42,180.58,180.08,180.34,15488.0,154.7996,154.9369,154.5079,154.7309,15488.0
2016-01-28 15:20:00,180.29,180.41,180.09,180.28,18439.0,154.688,154.791,154.5164,154.6795,18439.0
2016-01-28 15:25:00,180.28,180.46,180.24,180.36,15866.0,154.6795,154.8339,154.6451,154.7481,15866.0
2016-01-28 15:30:00,180.31,180.61,180.31,180.54,23087.0,154.7052,154.9626,154.7052,154.9025,23087.0
2016-01-28 15:35:00,180.55,180.93,180.44,180.44,24273.0,154.9111,155.2372,154.8167,154.8167,24273.0
2016-01-28 15:40:00,180.47,181.11,180.46,180.55,55174.0,154.8425,155.3916,154.8339,154.9111,55174.0
2016-01-28 15:45:00,180.64,180.66,180.29,180.3,47534.0,154.9883,155.0055,154.688,154.6966,47534.0
2016-01-28 15:50:00,180.3,180.39,180.09,180.09,28150.0,154.6966,154.7738,154.5164,154.5164,28150.0
2016-01-28 15:55:00,180.1,180.32,179.97,179.98,129584.0,154.525,154.7138,154.4135,154.4221,129584.0
2016-01-29 09:30:00,181.43,181.43,180.03,180.55,16943.0,155.6662,155.6662,154.465,154.9111,16943.0
2016-01-29 09:35:00,180.48,182.42,180.48,182.02,14648.0,154.8511,156.5156,154.8511,156.1724,14648.0
2016-01-29 09:40:00,182.15,182.79,181.84,182.47,18104.0,156.2839,156.833,156.0179,156.5585,18104.0
2016-01-29 09:45:00,182.61,182.8,181.82,182.52,17721.0,156.6786,156.8416,156.0008,156.6014,17721.0
2016-01-29 09:50:00,182.55,183.13,182.38,182.95,26024.0,156.6271,157.1248,156.4813,156.9703,26024.0
2016-01-29 09:55:00,182.73,182.83,181.89,182.14,9808.0,156.7816,156.8674,156.0608,156.2753,9808.0
2016-01-29 10:00:00,182.39,182.66,181.87,182.32,17346.0,156.4898,156.7215,156.0437,156.4298,17346.0
2016-01-29 10:05:00,182.27,182.46,181.87,182.04,8957.0,156.3869,156.5499,156.0437,156.1895,8957.0
2016-01-29 10:10:00,181.92,182.47,181.92,181.95,10616.0,156.0866,156.5585,156.0866,156.1123,10616.0
2016-01-29 10:15:00,182.03,182.29,181.86,182.11,14210.0,156.181,156.404,156.0351,156.2496,14210.0
2016-01-29 10:20:00,182.18,182.31,182.04,182.04,8482.0,156.3097,156.4212,156.1895,156.1895,8482.0
2016-01-29 10:25:00,182.02,182.74,182.01,182.37,11933.0,156.1724,156.7901,156.1638,156.4727,11933.0
2016-01-29 10:30:00,182.49,182.51,181.87,182.01,9079.0,156.5756,156.5928,156.0437,156.1638,9079.0
2016-01-29 10:35:00,182.01,182.27,182.0,182.11,6900.0,156.1638,156.3869,156.1552,156.2496,6900.0
2016-01-29 10:40:00,182.17,182.43,182.07,182.3,6126.0,156.3011,156.5242,156.2153,156.4126,6126.0
2016-01-29 10:45:00,182.42,182.66,182.35,182.64,3972.0,156.5156,156.7215,156.4555,156.7043,3972.0
2016-01-29 10:50:00,182.65,182.65,182.39,182.39,7867.0,156.7129,156.7129,156.4898,156.4898,7867.0
2016-01-29 10:55:00,182.39,182.89,182.39,182.88,8711.0,156.4898,156.9188,156.4898,156.9103,8711.0
2016-01-29 11:00:00,182.9,182.99,182.7,182.99,8639.0,156.9274,157.0046,156.7558,157.0046,8639.0
2016-01-29 11:05:00,182.99,183.5,182.93,183.34,15142.0,157.0046,157.4422,156.9532,157.3049,15142.0
2016-01-29 11:10:00,183.32,183.33,183.09,183.11,9100.0,157.2878,157.2964,157.0904,157.1076,9100.0
2016-01-29 11:15:00,183.24,183.28,182.96,183.11,8347.0,157.2191,157.2535,156.9789,157.1076,8347.0
2016-01-29 11:20:00,183.26,183.51,183.11,183.51,6600.0,157.2363,157.4508,157.1076,157.4508,6600.0
2016-01-29 11:25:00,183.51,183.63,183.38,183.45,12506.0,157.4508,157.5538,157.3393,157.3993,12506.0
2016-01-29 11:30:00,183.41,183.63,183.3,183.36,17190.0,157.365,157.5538,157.2706,157.3221,17190.0
2016-01-29 11:35:00,183.36,183.36,183.16,183.23,15639.0,157.3221,157.3221,157.1505,157.2106,15639.0
2016-01-29 11:40:00,183.22,183.33,183.11,183.13,10930.0,157.202,157.2964,157.1076,157.1248,10930.0
2016-01-29 11:45:00,183.14,183.27,182.95,183.11,9140.0,157.1333,157.2449,156.9703,157.1076,9140.0
2016-01-29 11:50:00,183.18,183.76,183.18,183.72,10650.0,157.1677,157.6653,157.1677,157.631,10650.0
2016-01-29 11:55:00,183.71,184.0,183.66,183.79,12439.0,157.6224,157.8712,157.5795,157.691,12439.0
2016-01-29 12:00:00,183.98,184.0,183.79,183.94,10164.0,157.854,157.8712,157.691,157.8197,10164.0
2016-01-29 12:05:00,183.99,184.09,183.9,184.08,10539.0,157.8626,157.9484,157.7854,157.9398,10539.0
2016-01-29 12:10:00,183.97,184.28,183.97,184.23,9716.0,157.8455,158.1114,157.8455,158.0685,9716.0
2016-01-29 12:15:00,184.14,184.48,184.12,184.48,6682.0,157.9913,158.283,157.9742,158.283,6682.0
2016-01-29 12:20:00,184.37,184.5,184.33,184.42,6612.0,158.1887,158.3002,158.1543,158.2316,6612.0
2016-01-29 12:25:00,184.46,184.6,184.39,184.45,11345.0,158.2659,158.386,158.2058,158.2573,11345.0
2016-01-29 12:30:00,184.43,184.56,184.2,184.27,16272.0,158.2401,158.3517,158.0428,158.1029,16272.0
2016-01-29 12:35:00,184.27,184.8,184.27,184.8,8808.0,158.1029,158.5576,158.1029,158.5576,8808.0
2016-01-29 12:40:00,184.8,185.0,184.66,184.68,16422.0,158.5576,158.7292,158.4375,158.4546,16422.0
2016-01-29 12:45:00,184.81,185.0,184.81,184.85,7491.0,158.5662,158.7292,158.5662,158.6005,7491.0
2016-01-29 12:50:00,184.85,185.08,184.85,184.97,15336.0,158.6005,158.7978,158.6005,158.7035,15336.0
2016-01-29 12:55:00,184.98,185.13,184.92,185.0,12383.0,158.712,158.8407,158.6606,158.7292,12383.0
2016-01-29 13:00:00,184.95,185.09,184.93,184.94,8700.0,158.6863,158.8064,158.6691,158.6777,8700.0
2016-01-29 13:05:00,184.96,185.18,184.93,185.11,7681.0,158.6949,158.8836,158.6691,158.8236,7681.0
2016-01-29 13:10:00,185.07,185.24,184.99,185.23,6312.0,158.7893,158.9351,158.7206,158.9265,6312.0
2016-01-29 13:15:00,185.23,185.29,185.1,185.14,7085.0,158.9265,158.978,158.815,158.8493,7085.0
2016-01-29 13:20:00,185.19,185.3,184.99,185.0,8500.0,158.8922,158.9866,158.7206,158.7292,8500.0
2016-01-29 13:25:00,184.99,185.07,184.74,184.94,6915.0,158.7206,158.7893,158.5061,158.6777,6915.0
2016-01-29 13:30:00,184.77,185.0,184.77,184.93,8240.0,158.5319,158.7292,158.5319,158.6691,8240.0
2016-01-29 13:35:00,184.94,185.15,184.84,184.96,12739.0,158.6777,158.8579,158.5919,158.6949,12739.0
2016-01-29 13:40:00,185.01,185.07,184.82,184.87,12248.0,158.7378,158.7893,158.5748,158.6177,12248.0
2016-01-29 13:45:00,184.98,185.06,184.93,184.97,17123.0,158.712,158.7807,158.6691,158.7035,17123.0
2016-01-29 13:50:00,184.93,184.98,184.78,184.84,6017.0,158.6691,158.712,158.5404,158.5919,6017.0
2016-01-29 13:55:00,184.98,185.07,184.91,184.91,15236.0,158.712,158.7893,158.652,158.652,15236.0
2016-01-29 14:00:00,184.89,184.89,184.44,184.59,12459.0,158.6348,158.6348,158.2487,158.3774,12459.0
2016-01-29 14:05:00,184.61,185.0,184.58,184.68,9793.0,158.3946,158.7292,158.3688,158.4546,9793.0
2016-01-29 14:10:00,184.66,184.71,184.48,184.52,12326.0,158.4375,158.4804,158.283,158.3174,12326.0
2016-01-29 14:15:00,184.54,185.0,184.54,184.86,9638.0,158.3345,158.7292,158.3345,158.6091,9638.0
2016-01-29 14:20:00,184.7,184.97,184.69,184.82,8768.0,158.4718,158.7035,158.4632,158.5748,8768.0
2016-01-29 14:25:00,184.79,185.05,184.74,184.98,11163.0,158.549,158.7721,158.5061,158.712,11163.0
2016-01-29 14:30:00,184.91,185.04,184.91,184.99,10886.0,158.652,158.7635,158.652,158.7206,10886.0
2016-01-29 14:35:00,185.0,185.16,184.96,185.0,15015.0,158.7292,158.8665,158.6949,158.7292,15015.0
2016-01-29 14:40:00,184.99,185.05,184.92,185.04,16125.0,158.7206,158.7721,158.6606,158.7635,16125.0
2016-01-29 14:45:00,185.0,185.17,185.0,185.05,17793.0,158.7292,158.8751,158.7292,158.7721,17793.0
2016-01-29 14:50:00,185.08,185.19,184.93,185.07,8589.0,158.7978,158.8922,158.6691,158.7893,8589.0
2016-01-29 14:55:00,185.13,185.13,184.83,185.06,19631.0,158.8407,158.8407,158.5833,158.7807,19631.0
2016-01-29 15:00:00,185.06,185.26,184.9,185.13,15309.0,158.7807,158.9523,158.6434,158.8407,15309.0
2016-01-29 15:05:00,185.1,185.29,184.98,185.19,10443.0,158.815,158.978,158.712,158.8922,10443.0
2016-01-29 15:10:00,185.19,185.34,185.09,185.13,14354.0,158.8922,159.0209,158.8064,158.8407,14354.0
2016-01-29 15:15:00,185.13,185.23,185.05,185.09,15315.0,158.8407,158.9265,158.7721,158.8064,15315.0
2016-01-29 15:20:00,185.07,185.14,184.92,185.03,30929.0,158.7893,158.8493,158.6606,158.7549,30929.0
2016-01-29 15:25:00,184.95,185.03,184.79,184.85,27044.0,158.6863,158.7549,158.549,158.6005,27044.0
2016-01-29 15:30:00,184.85,184.88,184.67,184.75,25330.0,158.6005,158.6262,158.4461,158.5147,25330.0
2016-01-29 15:35:00,184.76,184.95,184.65,184.68,35207.0,158.5233,158.6863,158.4289,158.4546,35207.0
2016-01-29 15:40:00,184.69,184.78,184.63,184.77,27570.0,158.4632,158.5404,158.4117,158.5319,27570.0
2016-01-29 15:45:00,184.8,185.19,184.67,185.02,64981.0,158.5576,158.8922,158.4461,158.7464,64981.0
2016-01-29 15:50:00,185.01,185.23,184.98,185.16,55310.0,158.7378,158.9265,158.712,158.8665,55310.0
2016-01-29 15:55:00,185.16,185.32,184.77,185.06,101475.0,158.8665,159.0038,158.5319,158.7807,101475.0
2016-02-01 09:30:00,186.38,186.38,184.62,185.0,42313.0,159.9132,159.9132,158.4032,158.7292,42313.0
2016-02-01 09:35:00,184.94,186.17,184.93,185.93,15450.0,158.6777,159.7331,158.6691,159.5271,15450.0
2016-02-01 09:40:00,186.06,186.32,185.35,186.13,33124.0,159.6387,159.8618,159.0295,159.6987,33124.0
2016-02-01 09:45:00,186.12,186.27,185.53,185.79,9150.0,159.6902,159.8189,159.1839,159.407,9150.0
2016-02-01 09:50:00,185.76,186.2,185.76,186.2,4900.0,159.3813,159.7588,159.3813,159.7588,4900.0
2016-02-01 09:55:00,186.01,186.45,185.91,186.34,12832.0,159.5958,159.9733,159.51,159.8789,12832.0
2016-02-01 10:00:00,186.44,186.45,185.92,186.21,18202.0,159.9647,159.9733,159.5186,159.7674,18202.0
2016-02-01 10:05:00,186.0,186.36,185.98,186.03,6917.0,159.5872,159.8961,159.57,159.6129,6917.0
2016-02-01 10:10:00,186.0,186.64,185.9,186.64,11439.0,159.5872,160.1363,159.5014,160.1363,11439.0
2016-02-01 10:15:00,186.54,186.82,186.53,186.53,13814.0,160.0505,160.2908,160.0419,160.0419,13814.0
2016-02-01 10:20:00,186.55,186.97,186.55,186.55,6566.0,160.0591,160.4195,160.0591,160.0591,6566.0
2016-02-01 10:25:00,186.68,186.98,186.22,186.7,14824.0,160.1706,160.428,159.776,160.1878,14824.0
2016-02-01 10:30:00,186.56,186.72,186.32,186.45,16935.0,160.0677,160.205,159.8618,159.9733,16935.0
2016-02-01 10:35:00,186.46,186.7,186.3,186.4,4768.0,159.9819,160.1878,159.8446,159.9304,4768.0
2016-02-01 10:40:00,186.41,186.81,186.37,186.77,6433.0,159.939,160.2822,159.9047,160.2479,6433.0
2016-02-01 10:45:00,186.9,187.24,186.76,187.24,11645.0,160.3594,160.6511,160.2393,160.6511,11645.0
2016-02-01 10:50:00,187.21,187.47,187.05,187.43,9676.0,160.6254,160.8485,160.4881,160.8141,9676.0
2016-02-01 10:55:00,187.35,187.54,187.21,187.32,6384.0,160.7455,160.9085,160.6254,160.7198,6384.0
2016-02-01 11:00:00,187.34,187.34,186.63,186.63,15237.0,160.7369,160.7369,160.1277,160.1277,15237.0
2016-02-01 11:05:00,186.63,187.15,186.63,186.89,6958.0,160.1277,160.5739,160.1277,160.3508,6958.0
2016-02-01 11:10:00,186.75,187.16,186.75,187.16,10873.0,160.2307,160.5825,160.2307,160.5825,10873.0
2016-02-01 11:15:00,187.36,187.56,187.33,187.56,8055.0,160.7541,160.9257,160.7283,160.9257,8055.0
2016-02-01 11:20:00,187.49,187.49,187.13,187.13,13483.0,160.8656,160.8656,160.5567,160.5567,13483.0
2016-02-01 11:25:00,187.27,187.35,187.18,187.22,6528.0,160.6769,160.7455,160.5996,160.634,6528.0
2016-02-01 11:30:00,187.23,187.45,187.11,187.41,5310.0,160.6425,160.8313,160.5396,160.797,5310.0
2016-02-01 11:35:00,187.47,187.57,187.39,187.57,6269.0,160.8485,160.9343,160.7798,160.9343,6269.0
2016-02-01 11:40:00,187.48,187.76,187.39,187.68,8749.0,160.857,161.0973,160.7798,161.0286,8749.0
2016-02-01 11:45:00,187.73,187.93,187.73,187.85,6270.0,161.0715,161.2431,161.0715,161.1745,6270.0
2016-02-01 11:50:00,187.83,187.92,187.77,187.89,6316.0,161.1573,161.2346,161.1059,161.2088,6316.0
2016-02-01 11:55:00,187.84,187.89,187.61,187.72,4655.0,161.1659,161.2088,160.9686,161.063,4655.0
2016-02-01 12:00:00,187.84,187.91,187.54,187.54,12156.0,161.1659,161.226,160.9085,160.9085,12156.0
2016-02-01 12:05:00,187.64,187.64,187.47,187.64,7810.0,160.9943,160.9943,160.8485,160.9943,7810.0
2016-02-01 12:10:00,187.59,187.66,187.46,187.58,3539.0,160.9514,161.0115,160.8399,160.9428,3539.0
2016-02-01 12:15:00,187.46,187.51,187.23,187.3,7146.0,160.8399,160.8828,160.6425,160.7026,7146.0
2016-02-01 12:20:00,187.25,187.25,186.85,186.85,3839.0,160.6597,160.6597,160.3165,160.3165,3839.0
2016-02-01 12:25:00,186.78,186.93,186.55,186.6,7123.0,160.2564,160.3851,160.0591,160.102,7123.0
2016-02-01 12:30:00,186.6,186.69,186.54,186.54,10371.0,160.102,160.1792,160.0505,160.0505,10371.0
2016-02-01 12:35:00,186.48,186.63,186.48,186.63,4005.0,159.999,160.1277,159.999,160.1277,4005.0
2016-02-01 12:40:00,186.62,186.82,186.62,186.74,9938.0,160.1192,160.2908,160.1192,160.2221,9938.0
2016-02-01 12:45:00,186.63,187.13,186.63,187.04,5373.0,160.1277,160.5567,160.1277,160.4795,5373.0
2016-02-01 12:50:00,186.96,186.98,186.75,186.77,9916.0,160.4109,160.428,160.2307,160.2479,9916.0
2016-02-01 12:55:00,186.81,186.84,186.7,186.78,6127.0,160.2822,160.3079,160.1878,160.2564,6127.0
2016-02-01 13:00:00,186.78,187.16,186.73,187.08,6745.0,160.2564,160.5825,160.2135,160.5138,6745.0
2016-02-01 13:05:00,187.03,187.07,186.92,186.93,5221.0,160.4709,160.5053,160.3766,160.3851,5221.0
2016-02-01 13:10:00,186.98,187.03,186.89,187.0,7400.0,160.428,160.4709,160.3508,160.4452,7400.0
2016-02-01 13:15:00,187.0,187.13,186.91,186.95,7217.0,160.4452,160.5567,160.368,160.4023,7217.0
2016-02-01 13:20:00,186.95,187.18,186.95,187.1,8889.0,160.4023,160.5996,160.4023,160.531,8889.0
2016-02-01 13:25:00,187.11,187.23,187.01,187.23,4392.0,160.5396,160.6425,160.4538,160.6425,4392.0
2016-02-01 13:30:00,187.23,187.26,187.08,187.16,6491.0,160.6425,160.6683,160.5138,160.5825,6491.0
2016-02-01 13:35:00,187.16,187.28,187.11,187.16,5919.0,160.5825,160.6854,160.5396,160.5825,5919.0
2016-02-01 13:40:00,187.2,187.38,187.08,187.08,8701.0,160.6168,160.7712,160.5138,160.5138,8701.0
2016-02-01 13:45:00,187.06,187.26,186.95,187.26,9051.0,160.4967,160.6683,160.4023,160.6683,9051.0
2016-02-01 13:50:00,187.2,187.29,187.0,187.09,9363.0,160.6168,160.694,160.4452,160.5224,9363.0
2016-02-01 13:55:00,187.07,187.29,187.07,187.28,8140.0,160.5053,160.694,160.5053,160.6854,8140.0
2016-02-01 14:00:00,187.28,187.36,187.25,187.27,12605.0,160.6854,160.7541,160.6597,160.6769,12605.0
2016-02-01 14:05:00,187.24,187.37,187.24,187.24,10277.0,160.6511,160.7627,160.6511,160.6511,10277.0
2016-02-01 14:10:00,187.21,187.37,187.2,187.32,9004.0,160.6254,160.7627,160.6168,160.7198,9004.0
2016-02-01 14:15:00,187.33,187.66,187.28,187.59,9017.0,160.7283,161.0115,160.6854,160.9514,9017.0
2016-02-01 14:20:00,187.62,187.86,187.55,187.86,9369.0,160.9772,161.1831,160.9171,161.1831,9369.0
2016-02-01 14:25:00,187.88,187.9,187.63,187.85,17743.0,161.2002,161.2174,160.9857,161.1745,17743.0
2016-02-01 14:30:00,187.9,187.99,187.79,187.99,9036.0,161.2174,161.2946,161.123,161.2946,9036.0
2016-02-01 14:35:00,188.0,188.06,187.89,188.06,16894.0,161.3032,161.3547,161.2088,161.3547,16894.0
2016-02-01 14:40:00,188.07,188.5,188.05,188.5,12963.0,161.3633,161.7322,161.3461,161.7322,12963.0
2016-02-01 14:45:00,188.5,188.55,188.3,188.44,14031.0,161.7322,161.7751,161.5606,161.6807,14031.0
2016-02-01 14:50:00,188.46,188.54,188.33,188.54,14708.0,161.6979,161.7665,161.5863,161.7665,14708.0
2016-02-01 14:55:00,188.54,188.79,188.45,188.65,12058.0,161.7665,161.981,161.6893,161.8609,12058.0
2016-02-01 15:00:00,188.6,188.68,188.43,188.53,18789.0,161.818,161.8866,161.6721,161.7579,18789.0
2016-02-01 15:05:00,188.47,188.98,188.47,188.97,14399.0,161.7064,162.144,161.7064,162.1354,14399.0
2016-02-01 15:10:00,188.86,188.97,188.51,188.76,17237.0,162.0411,162.1354,161.7408,161.9553,17237.0
2016-02-01 15:15:00,188.77,189.19,188.75,189.12,19852.0,161.9638,162.3242,161.9467,162.2641,19852.0
2016-02-01 15:20:00,189.14,189.32,189.02,189.19,16206.0,162.2813,162.4357,162.1783,162.3242,16206.0
2016-02-01 15:25:00,189.19,189.72,189.1,189.72,19812.0,162.3242,162.7789,162.247,162.7789,19812.0
2016-02-01 15:30:00,189.66,189.75,189.32,189.38,32087.0,162.7275,162.8047,162.4357,162.4872,32087.0
2016-02-01 15:35:00,189.38,189.4,189.05,189.08,20745.0,162.4872,162.5044,162.2041,162.2298,20745.0
2016-02-01 15:40:00,189.08,189.26,189.0,189.18,36127.0,162.2298,162.3843,162.1612,162.3156,36127.0
2016-02-01 15:45:00,189.18,189.19,188.96,188.97,29349.0,162.3156,162.3242,162.1269,162.1354,29349.0
2016-02-01 15:50:00,189.01,189.02,188.73,188.85,41669.0,162.1698,162.1783,161.9295,162.0325,41669.0
2016-02-01 15:55:00,188.93,188.98,188.57,188.61,83601.0,162.1011,162.144,161.7922,161.8266,83601.0
2016-02-02 09:30:00,186.93,188.07,186.93,187.86,26107.0,160.3851,161.3633,160.3851,161.1831,26107.0
2016-02-02 09:35:00,187.86,189.18,187.47,188.72,27834.0,161.1831,162.3156,160.8485,161.9209,27834.0
2016-02-02 09:40:00,188.58,188.58,187.59,187.86,8910.0,161.8008,161.8008,160.9514,161.1831,8910.0
2016-02-02 09:45:00,187.85,187.92,187.1,187.42,11173.0,161.1745,161.2346,160.531,160.8056,11173.0
2016-02-02 09:50:00,187.25,187.34,186.84,187.0,8627.0,160.6597,160.7369,160.3079,160.4452,8627.0
2016-02-02 09:55:00,187.0,187.2,186.69,187.2,6780.0,160.4452,160.6168,160.1792,160.6168,6780.0
2016-02-02 10:00:00,187.03,187.36,186.81,186.82,10906.0,160.4709,160.7541,160.2822,160.2908,10906.0
2016-02-02 10:05:00,186.82,187.03,186.67,186.94,6398.0,160.2908,160.4709,160.1621,160.3937,6398.0
2016-02-02 10:10:00,186.97,187.09,186.81,187.03,7738.0,160.4195,160.5224,160.2822,160.4709,7738.0
2016-02-02 10:15:00,186.92,187.38,186.9,187.19,12827.0,160.3766,160.7712,160.3594,160.6082,12827.0
2016-02-02 10:20:00,187.16,187.41,187.08,187.31,9254.0,160.5825,160.797,160.5138,160.7112,9254.0
2016-02-02 10:25:00,187.34,187.59,187.25,187.5,10681.0,160.7369,160.9514,160.6597,160.8742,10681.0
2016-02-02 10:30:00,187.44,187.66,187.32,187.41,14921.0,160.8227,161.0115,160.7198,160.797,14921.0
2016-02-02 10:35:00,187.27,187.63,187.12,187.38,10758.0,160.6769,160.9857,160.5482,160.7712,10758.0
2016-02-02 10:40:00,187.47,187.49,187.21,187.31,8230.0,160.8485,160.8656,160.6254,160.7112,8230.0
2016-02-02 10:45:00,187.24,187.33,187.02,187.32,6460.0,160.6511,160.7283,160.4624,160.7198,6460.0
2016-02-02 10:50:00,187.31,187.46,186.9,187.15,11887.0,160.7112,160.8399,160.3594,160.5739,11887.0
2016-02-02 10:55:00,187.18,187.49,187.12,187.22,10107.0,160.5996,160.8656,160.5482,160.634,10107.0
2016-02-02 11:00:00,187.15,187.21,187.0,187.14,10538.0,160.5739,160.6254,160.4452,160.5653,10538.0
2016-02-02 11:05:00,187.06,187.2,186.97,187.06,7000.0,160.4967,160.6168,160.4195,160.4967,7000.0
2016-02-02 11:10:00,187.04,187.28,186.96,187.28,8488.0,160.4795,160.6854,160.4109,160.6854,8488.0
2016-02-02 11:15:00,187.28,187.45,187.04,187.04,12177.0,160.6854,160.8313,160.4795,160.4795,12177.0
2016-02-02 11:20:00,187.09,187.31,186.98,187.31,8218.0,160.5224,160.7112,160.428,160.7112,8218.0
2016-02-02 11:25:00,187.21,187.34,187.0,187.34,6000.0,160.6254,160.7369,160.4452,160.7369,6000.0
2016-02-02 11:30:00,187.29,187.66,187.29,187.47,6343.0,160.694,161.0115,160.694,160.8485,6343.0
2016-02-02 11:35:00,187.5,187.7,187.5,187.59,6706.0,160.8742,161.0458,160.8742,160.9514,6706.0
2016-02-02 11:40:00,187.56,187.57,187.0,187.0,3720.0,160.9257,160.9343,160.4452,160.4452,3720.0
2016-02-02 11:45:00,186.96,187.15,186.94,187.0,13396.0,160.4109,160.5739,160.3937,160.4452,13396.0
2016-02-02 11:50:00,186.96,187.09,186.94,187.02,11518.0,160.4109,160.5224,160.3937,160.4624,11518.0
2016-02-02 11:55:00,187.08,187.11,186.95,187.0,15357.0,160.5138,160.5396,160.4023,160.4452,15357.0
2016-02-02 12:00:00,187.0,187.05,186.94,187.0,25777.0,160.4452,160.4881,160.3937,160.4452,25777.0
2016-02-02 12:05:00,186.95,186.97,186.74,186.86,11955.0,160.4023,160.4195,160.2221,160.3251,11955.0
2016-02-02 12:10:00,186.81,186.83,186.45,186.61,9442.0,160.2822,160.2993,159.9733,160.1106,9442.0
2016-02-02 12:15:00,186.51,186.75,186.51,186.7,7205.0,160.0248,160.2307,160.0248,160.1878,7205.0
2016-02-02 12:20:00,186.71,186.77,186.62,186.72,5270.0,160.1964,160.2479,160.1192,160.205,5270.0
2016-02-02 12:25:00,186.73,186.95,186.65,186.95,4681.0,160.2135,160.4023,160.1449,160.4023,4681.0
2016-02-02 12:30:00,186.86,187.02,186.83,186.88,10547.0,160.3251,160.4624,160.2993,160.3422,10547.0
2016-02-02 12:35:00,186.9,187.03,186.84,186.99,6382.0,160.3594,160.4709,160.3079,160.4366,6382.0
2016-02-02 12:40:00,186.95,187.25,186.95,187.07,7380.0,160.4023,160.6597,160.4023,160.5053,7380.0
2016-02-02 12:45:00,187.02,187.31,187.02,187.28,2300.0,160.4624,160.7112,160.4624,160.6854,2300.0
2016-02-02 12:50:00,187.19,187.3,187.13,187.13,5425.0,160.6082,160.7026,160.5567,160.5567,5425.0
2016-02-02 12:55:00,187.13,187.13,186.92,187.0,4510.0,160.5567,160.5567,160.3766,160.4452,4510.0
2016-02-02 13:00:00,187.07,187.07,186.9,187.03,7904.0,160.5053,160.5053,160.3594,160.4709,7904.0
2016-02-02 13:05:00,187.0,187.08,186.77,186.87,9577.0,160.4452,160.5138,160.2479,160.3337,9577.0
2016-02-02 13:10:00,186.9,187.16,186.9,187.06,5255.0,160.3594,160.5825,160.3594,160.4967,5255.0
2016-02-02 13:15:00,187.04,187.18,187.04,187.12,2100.0,160.4795,160.5996,160.4795,160.5482,2100.0
2016-02-02 13:20:00,187.05,187.2,187.0,187.07,9843.0,160.4881,160.6168,160.4452,160.5053,9843.0
2016-02-02 13:25:00,187.08,187.46,187.04,187.45,4326.0,160.5138,160.8399,160.4795,160.8313,4326.0
2016-02-02 13:30:00,187.45,187.45,186.97,187.03,6884.0,160.8313,160.8313,160.4195,160.4709,6884.0
2016-02-02 13:35:00,187.0,187.0,186.87,186.87,4169.0,160.4452,160.4452,160.3337,160.3337,4169.0
2016-02-02 13:40:00,186.87,187.2,186.87,187.2,4474.0,160.3337,160.6168,160.3337,160.6168,4474.0
2016-02-02 13:45:00,187.13,187.18,186.91,186.97,9022.0,160.5567,160.5996,160.368,160.4195,9022.0
2016-02-02 13:50:00,186.96,187.04,186.85,187.03,7145.0,160.4109,160.4795,160.3165,160.4709,7145.0
2016-02-02 13:55:00,187.04,187.14,186.78,186.87,8038.0,160.4795,160.5653,160.2564,160.3337,8038.0
2016-02-02 14:00:00,186.9,187.18,186.83,186.98,7551.0,160.3594,160.5996,160.2993,160.428,7551.0
2016-02-02 14:05:00,186.99,187.05,186.85,186.99,8013.0,160.4366,160.4881,160.3165,160.4366,8013.0
2016-02-02 14:10:00,186.97,187.11,186.89,187.09,10040.0,160.4195,160.5396,160.3508,160.5224,10040.0
2016-02-02 14:15:00,187.07,187.2,187.0,187.02,4885.0,160.5053,160.6168,160.4452,160.4624,4885.0
2016-02-02 14:20:00,187.0,187.09,186.82,186.88,9857.0,160.4452,160.5224,160.2908,160.3422,9857.0
2016-02-02 14:25:00,186.84,187.0,186.71,186.8,6717.0,160.3079,160.4452,160.1964,160.2736,6717.0
2016-02-02 14:30:00,186.86,187.06,186.8,187.06,9542.0,160.3251,160.4967,160.2736,160.4967,9542.0
2016-02-02 14:35:00,187.02,187.28,186.96,187.28,8404.0,160.4624,160.6854,160.4109,160.6854,8404.0
2016-02-02 14:40:00,187.28,187.41,187.17,187.41,8945.0,160.6854,160.797,160.5911,160.797,8945.0
2016-02-02 14:45:00,187.35,187.39,187.22,187.36,9266.0,160.7455,160.7798,160.634,160.7541,9266.0
2016-02-02 14:50:00,187.31,187.37,187.01,187.02,14504.0,160.7112,160.7627,160.4538,160.4624,14504.0
2016-02-02 14:55:00,187.05,187.09,186.79,186.8,8535.0,160.4881,160.5224,160.265,160.2736,8535.0
2016-02-02 15:00:00,186.83,187.1,186.83,187.01,7208.0,160.2993,160.531,160.2993,160.4538,7208.0
2016-02-02 15:05:00,187.04,187.1,186.9,186.9,12058.0,160.4795,160.531,160.3594,160.3594,12058.0
2016-02-02 15:10:00,186.95,187.06,186.81,187.06,11876.0,160.4023,160.4967,160.2822,160.4967,11876.0
2016-02-02 15:15:00,187.05,187.28,186.71,186.92,9683.0,160.4881,160.6854,160.1964,160.3766,9683.0
2016-02-02 15:20:00,186.97,187.05,186.81,187.05,9171.0,160.4195,160.4881,160.2822,160.4881,9171.0
2016-02-02 15:25:00,187.02,187.15,186.9,187.09,9222.0,160.4624,160.5739,160.3594,160.5224,9222.0
2016-02-02 15:30:00,187.05,187.4,187.05,187.23,14092.0,160.4881,160.7884,160.4881,160.6425,14092.0
2016-02-02 15:35:00,187.19,187.5,187.05,187.25,15963.0,160.6082,160.8742,160.4881,160.6597,15963.0
2016-02-02 15:40:00,187.24,187.5,187.21,187.34,12455.0,160.6511,160.8742,160.6254,160.7369,12455.0
2016-02-02 15:45:00,187.34,187.41,187.09,187.4,29763.0,160.7369,160.797,160.5224,160.7884,29763.0
2016-02-02 15:50:00,187.35,187.48,187.14,187.48,24040.0,160.7455,160.857,160.5653,160.857,24040.0
2016-02-02 15:55:00,187.48,187.63,187.31,187.47,68711.0,160.857,160.9857,160.7112,160.8485,68711.0
2016-02-03 09:30:00,188.61,189.43,188.39,189.32,11174.0,161.8266,162.5301,161.6378,162.4357,11174.0
2016-02-03 09:35:00,189.13,189.41,188.92,189.06,5732.0,162.2727,162.513,162.0925,162.2127,5732.0
2016-02-03 09:40:00,189.06,189.06,188.66,188.67,5820.0,162.2127,162.2127,161.8695,161.878,5820.0
2016-02-03 09:45:00,188.7,188.76,188.39,188.71,9853.0,161.9038,161.9553,161.6378,161.9124,9853.0
2016-02-03 09:50:00,189.04,189.18,188.41,188.41,10466.0,162.1955,162.3156,161.655,161.655,10466.0
2016-02-03 09:55:00,188.54,189.12,188.43,189.01,11588.0,161.7665,162.2641,161.6721,162.1698,11588.0
2016-02-03 10:00:00,188.84,188.84,188.11,188.37,13107.0,162.0239,162.0239,161.3976,161.6207,13107.0
2016-02-03 10:05:00,188.24,188.39,187.59,187.59,7038.0,161.5091,161.6378,160.9514,160.9514,7038.0
2016-02-03 10:10:00,187.6,187.95,187.54,187.66,18869.0,160.96,161.2603,160.9085,161.0115,18869.0
2016-02-03 10:15:00,187.68,187.99,187.62,187.93,14900.0,161.0286,161.2946,160.9772,161.2431,14900.0
2016-02-03 10:20:00,187.77,188.11,187.63,188.11,36963.0,161.1059,161.3976,160.9857,161.3976,36963.0
2016-02-03 10:25:00,188.07,188.11,187.27,187.3,8857.0,161.3633,161.3976,160.6769,160.7026,8857.0
2016-02-03 10:30:00,187.09,187.36,186.86,187.18,18060.0,160.5224,160.7541,160.3251,160.5996,18060.0
2016-02-03 10:35:00,187.17,187.56,187.07,187.47,49017.0,160.5911,160.9257,160.5053,160.8485,49017.0
2016-02-03 10:40:00,187.28,187.46,186.93,187.0,13661.0,160.6854,160.8399,160.3851,160.4452,13661.0
2016-02-03 10:45:00,187.13,187.67,187.13,187.59,22102.0,160.5567,161.0201,160.5567,160.9514,22102.0
2016-02-03 10:50:00,187.59,188.48,187.58,188.17,30665.0,160.9514,161.715,160.9428,161.4491,30665.0
2016-02-03 10:55:00,188.19,188.91,188.19,188.84,9900.0,161.4662,162.084,161.4662,162.0239,9900.0
2016-02-03 11:00:00,188.74,188.85,188.08,188.08,22550.0,161.9381,162.0325,161.3718,161.3718,22550.0
2016-02-03 11:05:00,188.05,188.42,187.73,187.74,25533.0,161.3461,161.6636,161.0715,161.0801,25533.0
2016-02-03 11:10:00,187.73,188.32,187.34,187.96,15100.0,161.0715,161.5778,160.7369,161.2689,15100.0
2016-02-03 11:15:00,188.25,188.89,188.04,188.69,13984.0,161.5177,162.0668,161.3375,161.8952,13984.0
2016-02-03 11:20:00,188.86,189.25,188.86,188.97,4190.0,162.0411,162.3757,162.0411,162.1354,4190.0
2016-02-03 11:25:00,189.01,189.1,188.72,188.92,6710.0,162.1698,162.247,161.9209,162.0925,6710.0
2016-02-03 11:30:00,189.02,189.59,188.87,188.89,11511.0,162.1783,162.6674,162.0496,162.0668,11511.0
2016-02-03 11:35:00,188.72,189.37,188.58,189.25,11316.0,161.9209,162.4786,161.8008,162.3757,11316.0
2016-02-03 11:40:00,189.28,190.0,189.28,189.34,22459.0,162.4014,163.0192,162.4014,162.4529,22459.0
2016-02-03 11:45:00,189.36,189.54,189.2,189.2,6155.0,162.4701,162.6245,162.3328,162.3328,6155.0
2016-02-03 11:50:00,189.27,189.55,188.74,188.95,10464.0,162.3928,162.6331,161.9381,162.1183,10464.0
2016-02-03 11:55:00,188.96,189.16,188.95,188.95,3075.0,162.1269,162.2985,162.1183,162.1183,3075.0
2016-02-03 12:00:00,188.93,189.21,188.88,189.0,3334.0,162.1011,162.3414,162.0582,162.1612,3334.0
2016-02-03 12:05:00,189.03,189.08,188.73,188.9,4094.0,162.1869,162.2298,161.9295,162.0754,4094.0
2016-02-03 12:10:00,189.04,189.04,188.47,188.66,4026.0,162.1955,162.1955,161.7064,161.8695,4026.0
2016-02-03 12:15:00,188.67,188.8,188.39,188.41,4242.0,161.878,161.9896,161.6378,161.655,4242.0
2016-02-03 12:20:00,188.45,188.9,188.45,188.8,4200.0,161.6893,162.0754,161.6893,161.9896,4200.0
2016-02-03 12:25:00,188.64,188.73,188.52,188.52,3400.0,161.8523,161.9295,161.7493,161.7493,3400.0
2016-02-03 12:30:00,188.48,188.48,188.06,188.25,5072.0,161.715,161.715,161.3547,161.5177,5072.0
2016-02-03 12:35:00,188.36,188.44,188.2,188.21,3224.0,161.6121,161.6807,161.4748,161.4834,3224.0
2016-02-03 12:40:00,188.17,188.37,188.12,188.22,3105.0,161.4491,161.6207,161.4062,161.492,3105.0
2016-02-03 12:45:00,188.23,188.37,188.19,188.37,1000.0,161.5005,161.6207,161.4662,161.6207,1000.0
2016-02-03 12:50:00,188.42,188.42,188.05,188.34,5515.0,161.6636,161.6636,161.3461,161.5949,5515.0
2016-02-03 12:55:00,188.3,188.5,188.26,188.32,4620.0,161.5606,161.7322,161.5263,161.5778,4620.0
2016-02-03 13:00:00,188.49,188.67,188.48,188.54,4791.0,161.7236,161.878,161.715,161.7665,4791.0
2016-02-03 13:05:00,188.59,188.63,188.28,188.31,4799.0,161.8094,161.8437,161.5434,161.5692,4799.0
2016-02-03 13:10:00,188.4,188.51,188.16,188.19,1800.0,161.6464,161.7408,161.4405,161.4662,1800.0
2016-02-03 13:15:00,188.2,188.28,188.0,188.21,9246.0,161.4748,161.5434,161.3032,161.4834,9246.0
2016-02-03 13:20:00,188.05,188.13,187.84,187.93,2119.0,161.3461,161.4147,161.1659,161.2431,2119.0
2016-02-03 13:25:00,188.06,188.08,187.85,187.89,2928.0,161.3547,161.3718,161.1745,161.2088,2928.0
2016-02-03 13:30:00,187.95,187.95,187.68,187.68,3000.0,161.2603,161.2603,161.0286,161.0286,3000.0
2016-02-03 13:35:00,187.57,187.61,187.28,187.28,8839.0,160.9343,160.9686,160.6854,160.6854,8839.0
2016-02-03 13:40:00,187.28,187.63,187.22,187.51,6431.0,160.6854,160.9857,160.634,160.8828,6431.0
2016-02-03 13:45:00,187.55,187.75,187.53,187.65,6927.0,160.9171,161.0887,160.8999,161.0029,6927.0
2016-02-03 13:50:00,187.67,187.67,187.49,187.49,4374.0,161.0201,161.0201,160.8656,160.8656,4374.0
2016-02-03 13:55:00,187.51,187.69,187.33,187.37,14841.0,160.8828,161.0372,160.7283,160.7627,14841.0
2016-02-03 14:00:00,187.25,187.65,187.25,187.53,9170.0,160.6597,161.0029,160.6597,160.8999,9170.0
2016-02-03 14:05:00,187.51,187.94,187.5,187.86,6844.0,160.8828,161.2517,160.8742,161.1831,6844.0
2016-02-03 14:10:00,187.79,188.21,187.79,188.05,11381.0,161.123,161.4834,161.123,161.3461,11381.0
2016-02-03 14:15:00,188.03,188.2,187.9,188.03,3562.0,161.3289,161.4748,161.2174,161.3289,3562.0
2016-02-03 14:20:00,187.97,189.0,187.97,189.0,9276.0,161.2775,162.1612,161.2775,162.1612,9276.0
2016-02-03 14:25:00,189.07,189.65,188.9,189.41,15698.0,162.2212,162.7189,162.0754,162.513,15698.0
2016-02-03 14:30:00,189.41,189.57,189.03,189.2,14099.0,162.513,162.6502,162.1869,162.3328,14099.0
2016-02-03 14:35:00,189.26,189.51,189.09,189.21,6695.0,162.3843,162.5988,162.2384,162.3414,6695.0
2016-02-03 14:40:00,189.28,189.8,189.2,189.8,8962.0,162.4014,162.8476,162.3328,162.8476,8962.0
2016-02-03 14:45:00,189.71,190.0,189.57,189.76,13606.0,162.7704,163.0192,162.6502,162.8133,13606.0
2016-02-03 14:50:00,189.67,189.76,189.33,189.45,14723.0,162.736,162.8133,162.4443,162.5473,14723.0
2016-02-03 14:55:00,189.52,189.82,189.5,189.78,10383.0,162.6073,162.8647,162.5902,162.8304,10383.0
2016-02-03 15:00:00,189.78,189.88,189.59,189.64,12823.0,162.8304,162.9162,162.6674,162.7103,12823.0
2016-02-03 15:05:00,189.68,189.97,189.6,189.94,8012.0,162.7446,162.9934,162.676,162.9677,8012.0
2016-02-03 15:10:00,189.88,190.05,189.5,189.52,11543.0,162.9162,163.0621,162.5902,162.6073,11543.0
2016-02-03 15:15:00,189.46,189.48,189.19,189.43,11485.0,162.5559,162.573,162.3242,162.5301,11485.0
2016-02-03 15:20:00,189.45,189.52,189.22,189.28,15200.0,162.5473,162.6073,162.3499,162.4014,15200.0
2016-02-03 15:25:00,189.34,189.4,188.97,188.99,15358.0,162.4529,162.5044,162.1354,162.1526,15358.0
2016-02-03 15:30:00,189.04,189.35,189.04,189.31,11831.0,162.1955,162.4615,162.1955,162.4272,11831.0
2016-02-03 15:35:00,189.36,189.42,188.98,189.19,14753.0,162.4701,162.5215,162.144,162.3242,14753.0
2016-02-03 15:40:00,189.15,189.61,189.01,189.46,15985.0,162.2899,162.6846,162.1698,162.5559,15985.0
2016-02-03 15:45:00,189.57,189.59,189.28,189.39,28591.0,162.6502,162.6674,162.4014,162.4958,28591.0
2016-02-03 15:50:00,189.42,189.63,189.35,189.54,32769.0,162.5215,162.7017,162.4615,162.6245,32769.0
2016-02-03 15:55:00,189.6,189.76,189.35,189.74,64576.0,162.676,162.8133,162.4615,162.7961,64576.0
2016-02-04 09:30:00,188.8,189.9,188.33,189.64,11736.0,161.9896,162.9334,161.5863,162.7103,11736.0
2016-02-04 09:35:00,189.63,189.67,189.08,189.08,7790.0,162.7017,162.736,162.2298,162.2298,7790.0
2016-02-04 09:40:00,189.14,189.22,188.25,188.25,18834.0,162.2813,162.3499,161.5177,161.5177,18834.0
2016-02-04 09:45:00,188.28,188.6,188.08,188.36,8729.0,161.5434,161.818,161.3718,161.6121,8729.0
2016-02-04 09:50:00,188.63,188.86,188.36,188.63,8884.0,161.8437,162.0411,161.6121,161.8437,8884.0
2016-02-04 09:55:00,188.61,188.66,188.29,188.66,11171.0,161.8266,161.8695,161.552,161.8695,11171.0
2016-02-04 10:00:00,188.48,188.48,187.69,187.74,20843.0,161.715,161.715,161.0372,161.0801,20843.0
2016-02-04 10:05:00,187.76,188.69,187.75,188.57,8610.0,161.0973,161.8952,161.0887,161.7922,8610.0
2016-02-04 10:10:00,188.48,188.9,188.47,188.77,18252.0,161.715,162.0754,161.7064,161.9638,18252.0
2016-02-04 10:15:00,188.77,189.14,188.68,188.85,10675.0,161.9638,162.2813,161.8866,162.0325,10675.0
2016-02-04 10:20:00,188.86,188.86,188.45,188.56,5223.0,162.0411,162.0411,161.6893,161.7837,5223.0
2016-02-04 10:25:00,188.5,188.7,188.19,188.31,8814.0,161.7322,161.9038,161.4662,161.5692,8814.0
2016-02-04 10:30:00,188.22,188.45,188.07,188.45,10112.0,161.492,161.6893,161.3633,161.6893,10112.0
2016-02-04 10:35:00,188.39,188.54,188.16,188.31,11149.0,161.6378,161.7665,161.4405,161.5692,11149.0
2016-02-04 10:40:00,188.34,188.5,188.23,188.45,5109.0,161.5949,161.7322,161.5005,161.6893,5109.0
2016-02-04 10:45:00,188.52,188.56,188.35,188.47,6002.0,161.7493,161.7837,161.6035,161.7064,6002.0
2016-02-04 10:50:00,188.49,188.49,187.8,187.8,14206.0,161.7236,161.7236,161.1316,161.1316,14206.0
2016-02-04 10:55:00,187.91,188.08,187.63,187.99,10920.0,161.226,161.3718,160.9857,161.2946,10920.0
2016-02-04 11:00:00,188.02,188.02,187.53,187.65,7403.0,161.3204,161.3204,160.8999,161.0029,7403.0
2016-02-04 11:05:00,187.69,187.87,187.62,187.62,10172.0,161.0372,161.1917,160.9772,160.9772,10172.0
2016-02-04 11:10:00,187.57,187.79,187.57,187.75,7077.0,160.9343,161.123,160.9343,161.0887,7077.0
2016-02-04 11:15:00,187.72,187.8,187.35,187.38,6320.0,161.063,161.1316,160.7455,160.7712,6320.0
2016-02-04 11:20:00,187.39,187.6,187.39,187.58,22336.0,160.7798,160.96,160.7798,160.9428,22336.0
2016-02-04 11:25:00,187.52,187.76,187.52,187.76,15680.0,160.8914,161.0973,160.8914,161.0973,15680.0
2016-02-04 11:30:00,187.69,187.75,187.3,187.58,11270.0,161.0372,161.0887,160.7026,160.9428,11270.0
2016-02-04 11:35:00,187.52,187.71,187.37,187.39,4998.0,160.8914,161.0544,160.7627,160.7798,4998.0
2016-02-04 11:40:00,187.33,187.34,187.05,187.31,7028.0,160.7283,160.7369,160.4881,160.7112,7028.0
2016-02-04 11:45:00,187.27,187.28,186.94,187.24,10254.0,160.6769,160.6854,160.3937,160.6511,10254.0
2016-02-04 11:50:00,187.17,187.21,186.89,186.89,20902.0,160.5911,160.6254,160.3508,160.3508,20902.0
2016-02-04 11:55:00,186.89,187.02,186.55,186.61,19276.0,160.3508,160.4624,160.0591,160.1106,19276.0
2016-02-04 12:00:00,186.75,186.95,186.55,186.87,11509.0,160.2307,160.4023,160.0591,160.3337,11509.0
2016-02-04 12:05:00,186.95,187.13,186.76,187.11,7048.0,160.4023,160.5567,160.2393,160.5396,7048.0
2016-02-04 12:10:00,187.14,187.33,187.12,187.24,18594.0,160.5653,160.7283,160.5482,160.6511,18594.0
2016-02-04 12:15:00,187.28,187.66,187.28,187.58,4163.0,160.6854,161.0115,160.6854,160.9428,4163.0
2016-02-04 12:20:00,187.62,187.7,187.41,187.5,7413.0,160.9772,161.0458,160.797,160.8742,7413.0
2016-02-04 12:25:00,187.56,187.63,187.24,187.31,12685.0,160.9257,160.9857,160.6511,160.7112,12685.0
2016-02-04 12:30:00,187.34,187.37,187.1,187.14,8100.0,160.7369,160.7627,160.531,160.5653,8100.0
2016-02-04 12:35:00,187.17,187.36,187.17,187.35,10300.0,160.5911,160.7541,160.5911,160.7455,10300.0
2016-02-04 12:40:00,187.34,187.61,187.28,187.39,13701.0,160.7369,160.9686,160.6854,160.7798,13701.0
2016-02-04 12:45:00,187.34,187.4,187.03,187.09,4930.0,160.7369,160.7884,160.4709,160.5224,4930.0
2016-02-04 12:50:00,187.06,187.15,186.81,186.91,9759.0,160.4967,160.5739,160.2822,160.368,9759.0
2016-02-04 12:55:00,187.0,187.14,186.89,187.13,10566.0,160.4452,160.5653,160.3508,160.5567,10566.0
2016-02-04 13:00:00,187.18,187.35,187.08,187.23,14177.0,160.5996,160.7455,160.5138,160.6425,14177.0
2016-02-04 13:05:00,187.3,187.42,187.19,187.42,5300.0,160.7026,160.8056,160.6082,160.8056,5300.0
2016-02-04 13:10:00,187.45,187.71,187.42,187.51,11186.0,160.8313,161.0544,160.8056,160.8828,11186.0
2016-02-04 13:15:00,187.56,187.6,187.45,187.46,14600.0,160.9257,160.96,160.8313,160.8399,14600.0
2016-02-04 13:20:00,187.48,187.53,187.25,187.28,5365.0,160.857,160.8999,160.6597,160.6854,5365.0
2016-02-04 13:25:00,187.23,187.36,187.19,187.24,5715.0,160.6425,160.7541,160.6082,160.6511,5715.0
2016-02-04 13:30:00,187.3,187.38,187.17,187.25,7345.0,160.7026,160.7712,160.5911,160.6597,7345.0
2016-02-04 13:35:00,187.29,187.57,187.29,187.4,14453.0,160.694,160.9343,160.694,160.7884,14453.0
2016-02-04 13:40:00,187.33,187.4,187.06,187.16,13277.0,160.7283,160.7884,160.4967,160.5825,13277.0
2016-02-04 13:45:00,187.1,187.16,186.86,186.95,12822.0,160.531,160.5825,160.3251,160.4023,12822.0
2016-02-04 13:50:00,187.04,187.08,186.91,187.08,4539.0,160.4795,160.5138,160.368,160.5138,4539.0
2016-02-04 13:55:00,187.08,187.16,186.65,186.73,9972.0,160.5138,160.5825,160.1449,160.2135,9972.0
2016-02-04 14:00:00,186.7,186.72,186.1,186.15,12720.0,160.1878,160.205,159.673,159.7159,12720.0
2016-02-04 14:05:00,186.21,186.25,185.85,185.99,10557.0,159.7674,159.8017,159.4585,159.5786,10557.0
2016-02-04 14:10:00,186.0,186.01,185.48,185.54,11558.0,159.5872,159.5958,159.141,159.1925,11558.0
2016-02-04 14:15:00,185.53,185.74,185.42,185.68,14122.0,159.1839,159.3641,159.0896,159.3126,14122.0
2016-02-04 14:20:00,185.66,185.74,185.4,185.58,25076.0,159.2955,159.3641,159.0724,159.2268,25076.0
2016-02-04 14:25:00,185.59,185.87,185.49,185.71,29876.0,159.2354,159.4757,159.1496,159.3384,29876.0
2016-02-04 14:30:00,185.71,185.97,185.63,185.96,14311.0,159.3384,159.5615,159.2697,159.5529,14311.0
2016-02-04 14:35:00,185.96,186.21,185.96,186.0,13096.0,159.5529,159.7674,159.5529,159.5872,13096.0
2016-02-04 14:40:00,186.0,186.05,185.8,185.81,5929.0,159.5872,159.6301,159.4156,159.4242,5929.0
2016-02-04 14:45:00,185.85,185.99,185.79,185.84,7800.0,159.4585,159.5786,159.407,159.4499,7800.0
2016-02-04 14:50:00,185.79,185.79,185.38,185.38,4380.0,159.407,159.407,159.0552,159.0552,4380.0
2016-02-04 14:55:00,185.38,185.85,185.31,185.81,11207.0,159.0552,159.4585,158.9952,159.4242,11207.0
2016-02-04 15:00:00,185.78,185.95,185.69,185.9,23505.0,159.3984,159.5443,159.3212,159.5014,23505.0
2016-02-04 15:05:00,185.9,186.13,185.79,186.1,59261.0,159.5014,159.6987,159.407,159.673,59261.0
2016-02-04 15:10:00,186.09,186.67,186.05,186.64,21311.0,159.6644,160.1621,159.6301,160.1363,21311.0
2016-02-04 15:15:00,186.66,186.88,186.41,186.41,23216.0,160.1535,160.3422,159.939,159.939,23216.0
2016-02-04 15:20:00,186.46,186.5,186.38,186.38,14283.0,159.9819,160.0162,159.9132,159.9132,14283.0
2016-02-04 15:25:00,186.39,186.4,185.68,185.68,15781.0,159.9218,159.9304,159.3126,159.3126,15781.0
2016-02-04 15:30:00,185.76,186.18,185.75,186.02,42804.0,159.3813,159.7416,159.3727,159.6044,42804.0
2016-02-04 15:35:00,186.01,186.42,185.99,186.34,26387.0,159.5958,159.9476,159.5786,159.8789,26387.0
2016-02-04 15:40:00,186.31,186.5,186.29,186.4,17949.0,159.8532,160.0162,159.836,159.9304,17949.0
2016-02-04 15:45:00,186.42,186.47,186.25,186.34,50300.0,159.9476,159.9905,159.8017,159.8789,50300.0
2016-02-04 15:50:00,186.38,186.47,186.23,186.47,48333.0,159.9132,159.9905,159.7845,159.9905,48333.0
2016-02-04 15:55:00,186.52,186.62,186.29,186.36,69145.0,160.0334,160.1192,159.836,159.8961,69145.0
2016-02-05 09:30:00,186.72,186.72,185.58,186.19,36798.0,160.205,160.205,159.2268,159.7502,36798.0
2016-02-05 09:35:00,186.2,187.45,186.2,187.06,35320.0,159.7588,160.8313,159.7588,160.4967,35320.0
2016-02-05 09:40:00,187.2,188.0,186.88,188.0,34368.0,160.6168,161.3032,160.3422,161.3032,34368.0
2016-02-05 09:45:00,187.87,187.87,186.43,186.68,21684.0,161.1917,161.1917,159.9561,160.1706,21684.0
2016-02-05 09:50:00,186.75,187.39,186.7,186.89,12677.0,160.2307,160.7798,160.1878,160.3508,12677.0
2016-02-05 09:55:00,186.9,187.25,186.56,186.57,12926.0,160.3594,160.6597,160.0677,160.0763,12926.0
2016-02-05 10:00:00,186.66,186.83,186.45,186.64,14011.0,160.1535,160.2993,159.9733,160.1363,14011.0
2016-02-05 10:05:00,186.62,186.63,186.09,186.09,20344.0,160.1192,160.1277,159.6644,159.6644,20344.0
2016-02-05 10:10:00,186.06,186.11,185.62,185.62,31970.0,159.6387,159.6816,159.2612,159.2612,31970.0
2016-02-05 10:15:00,185.67,185.67,185.41,185.52,45078.0,159.3041,159.3041,159.081,159.1754,45078.0
2016-02-05 10:20:00,185.5,185.97,185.43,185.51,16869.0,159.1582,159.5615,159.0981,159.1668,16869.0
2016-02-05 10:25:00,185.51,186.04,185.34,185.74,19283.0,159.1668,159.6215,159.0209,159.3641,19283.0
2016-02-05 10:30:00,185.78,186.25,185.76,186.25,14667.0,159.3984,159.8017,159.3813,159.8017,14667.0
2016-02-05 10:35:00,186.25,186.58,186.17,186.51,13690.0,159.8017,160.0848,159.7331,160.0248,13690.0
2016-02-05 10:40:00,186.52,186.85,186.29,186.64,10500.0,160.0334,160.3165,159.836,160.1363,10500.0
2016-02-05 10:45:00,186.57,186.8,186.4,186.75,22486.0,160.0763,160.2736,159.9304,160.2307,22486.0
2016-02-05 10:50:00,186.75,186.75,186.38,186.43,13681.0,160.2307,160.2307,159.9132,159.9561,13681.0
2016-02-05 10:55:00,186.45,186.87,186.39,186.69,10545.0,159.9733,160.3337,159.9218,160.1792,10545.0
2016-02-05 11:00:00,186.71,186.99,186.52,186.67,15721.0,160.1964,160.4366,160.0334,160.1621,15721.0
2016-02-05 11:05:00,186.53,186.99,186.48,186.78,14055.0,160.0419,160.4366,159.999,160.2564,14055.0
2016-02-05 11:10:00,186.71,186.93,186.5,186.81,11908.0,160.1964,160.3851,160.0162,160.2822,11908.0
2016-02-05 11:15:00,186.73,187.12,186.7,186.83,12365.0,160.2135,160.5482,160.1878,160.2993,12365.0
2016-02-05 11:20:00,186.8,186.99,186.19,186.27,17478.0,160.2736,160.4366,159.7502,159.8189,17478.0
2016-02-05 11:25:00,186.22,186.71,186.18,186.71,10171.0,159.776,160.1964,159.7416,160.1964,10171.0
2016-02-05 11:30:00,186.7,186.99,186.7,186.85,12012.0,160.1878,160.4366,160.1878,160.3165,12012.0
2016-02-05 11:35:00,186.82,187.25,186.6,187.02,9684.0,160.2908,160.6597,160.102,160.4624,9684.0
2016-02-05 11:40:00,186.98,187.31,186.75,186.81,14299.0,160.428,160.7112,160.2307,160.2822,14299.0
2016-02-05 11:45:00,186.81,187.04,186.64,187.04,13360.0,160.2822,160.4795,160.1363,160.4795,13360.0
2016-02-05 11:50:00,187.05,187.28,186.96,187.18,9782.0,160.4881,160.6854,160.4109,160.5996,9782.0
2016-02-05 11:55:00,187.24,187.24,186.95,187.17,13502.0,160.6511,160.6511,160.4023,160.5911,13502.0
2016-02-05 12:00:00,187.16,187.53,187.13,187.44,10317.0,160.5825,160.8999,160.5567,160.8227,10317.0
2016-02-05 12:05:00,187.33,187.64,187.25,187.45,9727.0,160.7283,160.9943,160.6597,160.8313,9727.0
2016-02-05 12:10:00,187.54,187.73,187.38,187.58,13715.0,160.9085,161.0715,160.7712,160.9428,13715.0
2016-02-05 12:15:00,187.53,187.99,187.43,187.93,11252.0,160.8999,161.2946,160.8141,161.2431,11252.0
2016-02-05 12:20:00,187.92,188.24,187.84,188.23,14825.0,161.2346,161.5091,161.1659,161.5005,14825.0
2016-02-05 12:25:00,188.23,188.38,188.14,188.29,11270.0,161.5005,161.6292,161.4233,161.552,11270.0
2016-02-05 12:30:00,188.26,188.59,188.26,188.37,8813.0,161.5263,161.8094,161.5263,161.6207,8813.0
2016-02-05 12:35:00,188.38,188.41,188.15,188.26,9111.0,161.6292,161.655,161.4319,161.5263,9111.0
2016-02-05 12:40:00,188.3,188.3,187.93,188.02,20744.0,161.5606,161.5606,161.2431,161.3204,20744.0
2016-02-05 12:45:00,188.05,188.19,187.85,187.89,10246.0,161.3461,161.4662,161.1745,161.2088,10246.0
2016-02-05 12:50:00,187.93,188.01,187.78,187.8,9634.0,161.2431,161.3118,161.1144,161.1316,9634.0
2016-02-05 12:55:00,187.89,187.89,187.49,187.62,7455.0,161.2088,161.2088,160.8656,160.9772,7455.0
2016-02-05 13:00:00,187.62,187.8,187.56,187.8,11339.0,160.9772,161.1316,160.9257,161.1316,11339.0
2016-02-05 13:05:00,187.78,188.1,187.73,188.09,6200.0,161.1144,161.389,161.0715,161.3804,6200.0
2016-02-05 13:10:00,188.07,188.09,187.55,187.55,10661.0,161.3633,161.3804,160.9171,160.9171,10661.0
2016-02-05 13:15:00,187.55,187.87,187.49,187.76,16763.0,160.9171,161.1917,160.8656,161.0973,16763.0
2016-02-05 13:20:00,187.72,187.86,187.65,187.85,9702.0,161.063,161.1831,161.0029,161.1745,9702.0
2016-02-05 13:25:00,187.85,187.89,187.73,187.73,11221.0,161.1745,161.2088,161.0715,161.0715,11221.0
2016-02-05 13:30:00,187.73,187.73,187.56,187.57,9186.0,161.0715,161.0715,160.9257,160.9343,9186.0
2016-02-05 13:35:00,187.54,187.65,187.45,187.45,12312.0,160.9085,161.0029,160.8313,160.8313,12312.0
2016-02-05 13:40:00,187.53,187.59,187.25,187.25,8100.0,160.8999,160.9514,160.6597,160.6597,8100.0
2016-02-05 13:45:00,187.31,187.36,187.12,187.14,13538.0,160.7112,160.7541,160.5482,160.5653,13538.0
2016-02-05 13:50:00,187.14,187.27,187.09,187.27,13713.0,160.5653,160.6769,160.5224,160.6769,13713.0
2016-02-05 13:55:00,187.3,187.36,187.19,187.25,15262.0,160.7026,160.7541,160.6082,160.6597,15262.0
2016-02-05 14:00:00,187.23,187.29,186.93,187.15,12290.0,160.6425,160.694,160.3851,160.5739,12290.0
2016-02-05 14:05:00,187.15,187.21,186.95,187.04,16932.0,160.5739,160.6254,160.4023,160.4795,16932.0
2016-02-05 14:10:00,186.98,186.98,186.66,186.71,6478.0,160.428,160.428,160.1535,160.1964,6478.0
2016-02-05 14:15:00,186.73,186.77,186.4,186.54,16152.0,160.2135,160.2479,159.9304,160.0505,16152.0
2016-02-05 14:20:00,186.56,186.72,186.37,186.72,10201.0,160.0677,160.205,159.9047,160.205,10201.0
2016-02-05 14:25:00,186.74,186.83,186.64,186.7,15400.0,160.2221,160.2993,160.1363,160.1878,15400.0
2016-02-05 14:30:00,186.76,187.25,186.73,187.25,9283.0,160.2393,160.6597,160.2135,160.6597,9283.0
2016-02-05 14:35:00,187.25,187.49,187.14,187.43,18636.0,160.6597,160.8656,160.5653,160.8141,18636.0
2016-02-05 14:40:00,187.38,187.47,186.62,186.62,14543.0,160.7712,160.8485,160.1192,160.1192,14543.0
2016-02-05 14:45:00,186.54,186.77,186.48,186.77,11175.0,160.0505,160.2479,159.999,160.2479,11175.0
2016-02-05 14:50:00,186.75,186.78,186.59,186.64,8444.0,160.2307,160.2564,160.0934,160.1363,8444.0
2016-02-05 14:55:00,186.7,186.8,186.46,186.55,16723.0,160.1878,160.2736,159.9819,160.0591,16723.0
2016-02-05 15:00:00,186.46,186.47,185.89,185.89,14698.0,159.9819,159.9905,159.4928,159.4928,14698.0
2016-02-05 15:05:00,185.91,186.37,185.87,186.33,18407.0,159.51,159.9047,159.4757,159.8703,18407.0
2016-02-05 15:10:00,186.33,186.44,186.31,186.36,18784.0,159.8703,159.9647,159.8532,159.8961,18784.0
2016-02-05 15:15:00,186.34,186.72,186.27,186.72,16080.0,159.8789,160.205,159.8189,160.205,16080.0
2016-02-05 15:20:00,186.77,186.85,186.6,186.67,19166.0,160.2479,160.3165,160.102,160.1621,19166.0
2016-02-05 15:25:00,186.66,186.66,186.24,186.26,29126.0,160.1535,160.1535,159.7931,159.8103,29126.0
2016-02-05 15:30:00,186.23,186.23,185.9,186.1,18854.0,159.7845,159.7845,159.5014,159.673,18854.0
2016-02-05 15:35:00,186.14,186.23,185.92,185.94,22521.0,159.7073,159.7845,159.5186,159.5357,22521.0
2016-02-05 15:40:00,185.91,186.2,185.76,186.07,26625.0,159.51,159.7588,159.3813,159.6473,26625.0
2016-02-05 15:45:00,186.11,186.51,186.09,186.31,35993.0,159.6816,160.0248,159.6644,159.8532,35993.0
2016-02-05 15:50:00,186.26,186.29,186.05,186.07,39540.0,159.8103,159.836,159.6301,159.6473,39540.0
2016-02-05 15:55:00,186.1,186.52,186.07,186.44,98913.0,159.673,160.0334,159.6473,159.9647,98913.0
2016-02-08 09:30:00,184.74,185.66,184.51,185.56,19451.0,158.5061,159.2955,158.3088,159.2097,19451.0
2016-02-08 09:35:00,185.56,185.57,184.6,184.82,10057.0,159.2097,159.2183,158.386,158.5748,10057.0
2016-02-08 09:40:00,184.81,185.36,184.62,185.27,11731.0,158.5662,159.0381,158.4032,158.9609,11731.0
2016-02-08 09:45:00,185.35,185.42,184.67,185.2,19828.0,159.0295,159.0896,158.4461,158.9008,19828.0
2016-02-08 09:50:00,185.16,186.16,185.04,185.88,19137.0,158.8665,159.7245,158.7635,159.4842,19137.0
2016-02-08 09:55:00,185.98,186.15,185.59,185.78,65452.0,159.57,159.7159,159.2354,159.3984,65452.0
2016-02-08 10:00:00,185.65,186.31,185.65,186.15,16859.0,159.2869,159.8532,159.2869,159.7159,16859.0
2016-02-08 10:05:00,186.23,186.62,186.12,186.14,19408.0,159.7845,160.1192,159.6902,159.7073,19408.0
2016-02-08 10:10:00,186.12,186.39,186.02,186.38,8981.0,159.6902,159.9218,159.6044,159.9132,8981.0
2016-02-08 10:15:00,186.09,186.3,186.03,186.18,32926.0,159.6644,159.8446,159.6129,159.7416,32926.0
2016-02-08 10:20:00,186.15,186.35,186.03,186.04,19922.0,159.7159,159.8875,159.6129,159.6215,19922.0
2016-02-08 10:25:00,186.13,186.65,185.79,186.33,36061.0,159.6987,160.1449,159.407,159.8703,36061.0
2016-02-08 10:30:00,186.38,187.71,186.37,187.71,17596.0,159.9132,161.0544,159.9047,161.0544,17596.0
2016-02-08 10:35:00,187.59,187.93,187.11,187.16,23976.0,160.9514,161.2431,160.5396,160.5825,23976.0
2016-02-08 10:40:00,187.14,187.4,187.09,187.4,10520.0,160.5653,160.7884,160.5224,160.7884,10520.0
2016-02-08 10:45:00,187.53,187.53,186.8,187.25,8064.0,160.8999,160.8999,160.2736,160.6597,8064.0
2016-02-08 10:50:00,187.08,187.16,186.65,186.66,5967.0,160.5138,160.5825,160.1449,160.1535,5967.0
2016-02-08 10:55:00,186.61,186.61,186.08,186.2,14264.0,160.1106,160.1106,159.6558,159.7588,14264.0
2016-02-08 11:00:00,186.2,186.44,186.07,186.24,19593.0,159.7588,159.9647,159.6473,159.7931,19593.0
2016-02-08 11:05:00,186.24,186.41,186.11,186.25,4200.0,159.7931,159.939,159.6816,159.8017,4200.0
2016-02-08 11:10:00,186.2,186.42,185.75,185.91,4706.0,159.7588,159.9476,159.3727,159.51,4706.0
2016-02-08 11:15:00,185.93,186.32,185.89,186.32,6965.0,159.5271,159.8618,159.4928,159.8618,6965.0
2016-02-08 11:20:00,186.31,186.47,186.22,186.41,5425.0,159.8532,159.9905,159.776,159.939,5425.0
2016-02-08 11:25:00,186.28,186.54,186.15,186.51,10889.0,159.8274,160.0505,159.7159,160.0248,10889.0
2016-02-08 11:30:00,186.43,186.52,186.26,186.4,21150.0,159.9561,160.0334,159.8103,159.9304,21150.0
2016-02-08 11:35:00,186.38,186.38,185.96,185.96,10723.0,159.9132,159.9132,159.5529,159.5529,10723.0
2016-02-08 11:40:00,185.99,186.16,185.67,185.67,3539.0,159.5786,159.7245,159.3041,159.3041,3539.0
2016-02-08 11:45:00,185.67,185.83,185.62,185.83,9021.0,159.3041,159.4413,159.2612,159.4413,9021.0
2016-02-08 11:50:00,185.87,186.05,185.83,185.87,6365.0,159.4757,159.6301,159.4413,159.4757,6365.0
2016-02-08 11:55:00,185.87,186.07,185.82,186.06,31105.0,159.4757,159.6473,159.4328,159.6387,31105.0
2016-02-08 12:00:00,186.04,186.12,185.81,185.88,6023.0,159.6215,159.6902,159.4242,159.4842,6023.0
2016-02-08 12:05:00,185.79,185.88,185.66,185.83,4800.0,159.407,159.4842,159.2955,159.4413,4800.0
2016-02-08 12:10:00,185.77,185.82,185.75,185.82,1713.0,159.3899,159.4328,159.3727,159.4328,1713.0
2016-02-08 12:15:00,185.78,186.24,185.78,186.17,9007.0,159.3984,159.7931,159.3984,159.7331,9007.0
2016-02-08 12:20:00,186.23,186.44,186.2,186.44,8480.0,159.7845,159.9647,159.7588,159.9647,8480.0
2016-02-08 12:25:00,186.51,186.51,186.24,186.37,5539.0,160.0248,160.0248,159.7931,159.9047,5539.0
2016-02-08 12:30:00,186.41,186.54,186.39,186.4,6253.0,159.939,160.0505,159.9218,159.9304,6253.0
2016-02-08 12:35:00,186.42,186.42,186.16,186.22,15428.0,159.9476,159.9476,159.7245,159.776,15428.0
2016-02-08 12:40:00,186.23,186.42,186.21,186.35,22001.0,159.7845,159.9476,159.7674,159.8875,22001.0
2016-02-08 12:45:00,186.27,186.33,186.19,186.24,3852.0,159.8189,159.8703,159.7502,159.7931,3852.0
2016-02-08 12:50:00,186.31,186.48,186.22,186.23,4681.0,159.8532,159.999,159.776,159.7845,4681.0
2016-02-08 12:55:00,186.14,186.3,186.1,186.3,20139.0,159.7073,159.8446,159.673,159.8446,20139.0
2016-02-08 13:00:00,186.25,186.3,186.1,186.12,27983.0,159.8017,159.8446,159.673,159.6902,27983.0
2016-02-08 13:05:00,186.25,186.29,186.11,186.25,7194.0,159.8017,159.836,159.6816,159.8017,7194.0
2016-02-08 13:10:00,186.17,186.31,186.06,186.17,13279.0,159.7331,159.8532,159.6387,159.7331,13279.0
2016-02-08 13:15:00,186.17,186.28,186.04,186.16,12079.0,159.7331,159.8274,159.6215,159.7245,12079.0
2016-02-08 13:20:00,186.17,186.28,186.14,186.14,7964.0,159.7331,159.8274,159.7073,159.7073,7964.0
2016-02-08 13:25:00,186.15,186.23,186.03,186.14,5262.0,159.7159,159.7845,159.6129,159.7073,5262.0
2016-02-08 13:30:00,186.14,186.29,186.13,186.21,3169.0,159.7073,159.836,159.6987,159.7674,3169.0
2016-02-08 13:35:00,186.22,186.22,186.0,186.06,2941.0,159.776,159.776,159.5872,159.6387,2941.0
2016-02-08 13:40:00,186.01,186.05,185.68,185.77,4815.0,159.5958,159.6301,159.3126,159.3899,4815.0
2016-02-08 13:45:00,185.64,185.75,185.39,185.39,4289.0,159.2783,159.3727,159.0638,159.0638,4289.0
2016-02-08 13:50:00,185.36,185.43,185.05,185.05,3368.0,159.0381,159.0981,158.7721,158.7721,3368.0
2016-02-08 13:55:00,185.04,185.16,184.95,184.95,11037.0,158.7635,158.8665,158.6863,158.6863,11037.0
2016-02-08 14:00:00,184.89,185.29,184.89,185.28,7459.0,158.6348,158.978,158.6348,158.9694,7459.0
2016-02-08 14:05:00,185.21,185.27,185.03,185.03,9164.0,158.9094,158.9609,158.7549,158.7549,9164.0
2016-02-08 14:10:00,185.1,185.15,184.71,184.72,4241.0,158.815,158.8579,158.4804,158.489,4241.0
2016-02-08 14:15:00,184.72,184.82,184.37,184.5,14324.0,158.489,158.5748,158.1887,158.3002,14324.0
2016-02-08 14:20:00,184.46,184.52,184.36,184.36,6019.0,158.2659,158.3174,158.1801,158.1801,6019.0
2016-02-08 14:25:00,184.35,184.46,184.35,184.39,4288.0,158.1715,158.2659,158.1715,158.2058,4288.0
2016-02-08 14:30:00,184.36,184.43,184.11,184.15,5360.0,158.1801,158.2401,157.9656,157.9999,5360.0
2016-02-08 14:35:00,184.26,184.32,184.15,184.3,4629.0,158.0943,158.1458,157.9999,158.1286,4629.0
2016-02-08 14:40:00,184.27,184.54,184.26,184.54,6330.0,158.1029,158.3345,158.0943,158.3345,6330.0
2016-02-08 14:45:00,184.46,184.68,184.46,184.58,5349.0,158.2659,158.4546,158.2659,158.3688,5349.0
2016-02-08 14:50:00,184.64,184.71,184.47,184.63,6646.0,158.4203,158.4804,158.2745,158.4117,6646.0
2016-02-08 14:55:00,184.62,184.67,184.19,184.23,20446.0,158.4032,158.4461,158.0342,158.0685,20446.0
2016-02-08 15:00:00,184.34,184.34,184.11,184.2,9620.0,158.1629,158.1629,157.9656,158.0428,9620.0
2016-02-08 15:05:00,184.21,184.25,184.05,184.12,12604.0,158.0514,158.0857,157.9141,157.9742,12604.0
2016-02-08 15:10:00,184.17,184.35,184.0,184.35,11723.0,158.0171,158.1715,157.8712,158.1715,11723.0
2016-02-08 15:15:00,184.38,184.7,184.27,184.65,13879.0,158.1972,158.4718,158.1029,158.4289,13879.0
2016-02-08 15:20:00,184.59,184.68,184.5,184.59,8477.0,158.3774,158.4546,158.3002,158.3774,8477.0
2016-02-08 15:25:00,184.6,184.6,184.27,184.44,10479.0,158.386,158.386,158.1029,158.2487,10479.0
2016-02-08 15:30:00,184.5,185.18,184.5,185.12,16787.0,158.3002,158.8836,158.3002,158.8322,16787.0
2016-02-08 15:35:00,185.1,185.17,184.91,184.93,50300.0,158.815,158.8751,158.652,158.6691,50300.0
2016-02-08 15:40:00,185.0,185.49,184.93,185.34,24746.0,158.7292,159.1496,158.6691,159.0209,24746.0
2016-02-08 15:45:00,185.27,185.84,185.11,185.57,57689.0,158.9609,159.4499,158.8236,159.2183,57689.0
2016-02-08 15:50:00,185.57,185.58,185.23,185.23,29816.0,159.2183,159.2268,158.9265,158.9265,29816.0
2016-02-08 15:55:00,185.24,185.71,185.16,185.59,118299.0,158.9351,159.3384,158.8665,159.2354,118299.0
2016-02-09 09:30:00,184.17,185.58,184.01,185.56,17320.0,158.0171,159.2268,157.8798,159.2097,17320.0
2016-02-09 09:35:00,185.43,185.59,184.9,185.47,8128.0,159.0981,159.2354,158.6434,159.1325,8128.0
2016-02-09 09:40:00,185.32,185.83,184.83,185.83,10619.0,159.0038,159.4413,158.5833,159.4413,10619.0
2016-02-09 09:45:00,186.04,186.07,185.66,185.74,10027.0,159.6215,159.6473,159.2955,159.3641,10027.0
2016-02-09 09:50:00,185.8,185.85,185.4,185.47,11472.0,159.4156,159.4585,159.0724,159.1325,11472.0
2016-02-09 09:55:00,185.46,185.66,185.28,185.49,11231.0,159.1239,159.2955,158.9694,159.1496,11231.0
2016-02-09 10:00:00,185.48,186.35,185.35,186.03,31737.0,159.141,159.8875,159.0295,159.6129,31737.0
2016-02-09 10:05:00,186.07,186.24,185.6,186.01,13493.0,159.6473,159.7931,159.244,159.5958,13493.0
2016-02-09 10:10:00,186.0,186.46,185.96,186.17,5640.0,159.5872,159.9819,159.5529,159.7331,5640.0
2016-02-09 10:15:00,186.33,186.45,185.85,186.45,14796.0,159.8703,159.9733,159.4585,159.9733,14796.0
2016-02-09 10:20:00,186.5,187.02,186.32,186.98,4200.0,160.0162,160.4624,159.8618,160.428,4200.0
2016-02-09 10:25:00,186.99,187.35,186.75,187.33,12886.0,160.4366,160.7455,160.2307,160.7283,12886.0
2016-02-09 10:30:00,187.35,187.38,186.47,186.48,12368.0,160.7455,160.7712,159.9905,159.999,12368.0
2016-02-09 10:35:00,186.48,186.48,186.22,186.31,9748.0,159.999,159.999,159.776,159.8532,9748.0
2016-02-09 10:40:00,186.28,186.39,186.06,186.32,7301.0,159.8274,159.9218,159.6387,159.8618,7301.0
2016-02-09 10:45:00,186.3,186.48,186.07,186.32,16821.0,159.8446,159.999,159.6473,159.8618,16821.0
2016-02-09 10:50:00,186.37,186.38,185.78,185.81,10175.0,159.9047,159.9132,159.3984,159.4242,10175.0
2016-02-09 10:55:00,185.87,186.06,185.81,186.03,10084.0,159.4757,159.6387,159.4242,159.6129,10084.0
2016-02-09 11:00:00,185.92,186.36,185.68,185.68,18630.0,159.5186,159.8961,159.3126,159.3126,18630.0
2016-02-09 11:05:00,185.75,185.95,185.65,185.8,10646.0,159.3727,159.5443,159.2869,159.4156,10646.0
2016-02-09 11:10:00,185.88,186.85,185.77,186.7,10295.0,159.4842,160.3165,159.3899,160.1878,10295.0
2016-02-09 11:15:00,186.85,186.98,186.72,186.96,12900.0,160.3165,160.428,160.205,160.4109,12900.0
2016-02-09 11:20:00,186.84,187.63,186.75,187.63,10322.0,160.3079,160.9857,160.2307,160.9857,10322.0
2016-02-09 11:25:00,187.47,187.97,187.37,187.8,6954.0,160.8485,161.2775,160.7627,161.1316,6954.0
2016-02-09 11:30:00,187.92,187.92,187.33,187.33,7052.0,161.2346,161.2346,160.7283,160.7283,7052.0
2016-02-09 11:35:00,187.31,187.31,186.97,186.99,7065.0,160.7112,160.7112,160.4195,160.4366,7065.0
2016-02-09 11:40:00,187.12,187.48,187.07,187.42,8661.0,160.5482,160.857,160.5053,160.8056,8661.0
2016-02-09 11:45:00,187.41,187.62,187.16,187.16,8093.0,160.797,160.9772,160.5825,160.5825,8093.0
2016-02-09 11:50:00,187.26,187.39,187.05,187.05,5482.0,160.6683,160.7798,160.4881,160.4881,5482.0
2016-02-09 11:55:00,187.1,187.48,187.02,187.19,7853.0,160.531,160.857,160.4624,160.6082,7853.0
2016-02-09 12:00:00,187.33,187.37,186.9,187.03,3340.0,160.7283,160.7627,160.3594,160.4709,3340.0
2016-02-09 12:05:00,187.03,187.37,186.94,187.37,3724.0,160.4709,160.7627,160.3937,160.7627,3724.0
2016-02-09 12:10:00,187.45,187.45,187.16,187.28,4850.0,160.8313,160.8313,160.5825,160.6854,4850.0
2016-02-09 12:15:00,187.17,187.33,187.05,187.05,2199.0,160.5911,160.7283,160.4881,160.4881,2199.0
2016-02-09 12:20:00,186.98,186.98,186.58,186.91,5534.0,160.428,160.428,160.0848,160.368,5534.0
2016-02-09 12:25:00,186.73,187.07,186.68,186.87,8733.0,160.2135,160.5053,160.1706,160.3337,8733.0
2016-02-09 12:30:00,186.87,187.03,186.77,186.99,6233.0,160.3337,160.4709,160.2479,160.4366,6233.0
2016-02-09 12:35:00,186.88,187.14,186.76,186.76,4085.0,160.3422,160.5653,160.2393,160.2393,4085.0
2016-02-09 12:40:00,186.86,186.97,186.79,186.89,7300.0,160.3251,160.4195,160.265,160.3508,7300.0
2016-02-09 12:45:00,186.87,187.04,186.79,186.89,13452.0,160.3337,160.4795,160.265,160.3508,13452.0
2016-02-09 12:50:00,186.82,187.22,186.82,187.18,6081.0,160.2908,160.634,160.2908,160.5996,6081.0
2016-02-09 12:55:00,187.16,187.36,187.14,187.35,2980.0,160.5825,160.7541,160.5653,160.7455,2980.0
2016-02-09 13:00:00,187.37,187.65,187.14,187.31,8062.0,160.7627,161.0029,160.5653,160.7112,8062.0
2016-02-09 13:05:00,187.33,187.33,186.85,187.03,2861.0,160.7283,160.7283,160.3165,160.4709,2861.0
2016-02-09 13:10:00,186.74,186.74,186.34,186.38,4629.0,160.2221,160.2221,159.8789,159.9132,4629.0
2016-02-09 13:15:00,186.48,186.7,186.43,186.66,3940.0,159.999,160.1878,159.9561,160.1535,3940.0
2016-02-09 13:20:00,186.66,186.95,186.63,186.84,2700.0,160.1535,160.4023,160.1277,160.3079,2700.0
2016-02-09 13:25:00,186.98,187.08,186.72,186.72,5268.0,160.428,160.5138,160.205,160.205,5268.0
2016-02-09 13:30:00,186.88,187.19,186.87,187.12,4501.0,160.3422,160.6082,160.3337,160.5482,4501.0
2016-02-09 13:35:00,187.07,187.07,186.45,186.45,4950.0,160.5053,160.5053,159.9733,159.9733,4950.0
2016-02-09 13:40:00,186.56,186.81,186.5,186.81,6222.0,160.0677,160.2822,160.0162,160.2822,6222.0
2016-02-09 13:45:00,186.82,186.95,186.4,186.4,7557.0,160.2908,160.4023,159.9304,159.9304,7557.0
2016-02-09 13:50:00,186.18,186.39,186.16,186.39,3723.0,159.7416,159.9218,159.7245,159.9218,3723.0
2016-02-09 13:55:00,186.5,186.72,186.48,186.63,6843.0,160.0162,160.205,159.999,160.1277,6843.0
2016-02-09 14:00:00,186.66,186.66,186.44,186.45,6050.0,160.1535,160.1535,159.9647,159.9733,6050.0
2016-02-09 14:05:00,186.46,187.01,186.46,187.0,14716.0,159.9819,160.4538,159.9819,160.4452,14716.0
2016-02-09 14:10:00,187.0,187.07,186.76,186.94,8688.0,160.4452,160.5053,160.2393,160.3937,8688.0
2016-02-09 14:15:00,186.95,187.16,186.66,186.66,5820.0,160.4023,160.5825,160.1535,160.1535,5820.0
2016-02-09 14:20:00,186.82,186.87,186.51,186.56,9569.0,160.2908,160.3337,160.0248,160.0677,9569.0
2016-02-09 14:25:00,186.51,186.66,186.36,186.36,3200.0,160.0248,160.1535,159.8961,159.8961,3200.0
2016-02-09 14:30:00,186.46,186.8,186.41,186.58,8732.0,159.9819,160.2736,159.939,160.0848,8732.0
2016-02-09 14:35:00,186.59,186.89,186.59,186.75,16331.0,160.0934,160.3508,160.0934,160.2307,16331.0
2016-02-09 14:40:00,186.74,186.95,186.69,186.75,23610.0,160.2221,160.4023,160.1792,160.2307,23610.0
2016-02-09 14:45:00,186.74,186.86,186.64,186.64,7695.0,160.2221,160.3251,160.1363,160.1363,7695.0
2016-02-09 14:50:00,186.74,187.14,186.7,187.14,3720.0,160.2221,160.5653,160.1878,160.5653,3720.0
2016-02-09 14:55:00,186.99,187.07,186.78,186.96,10272.0,160.4366,160.5053,160.2564,160.4109,10272.0
2016-02-09 15:00:00,187.06,187.16,186.95,187.0,32437.0,160.4967,160.5825,160.4023,160.4452,32437.0
2016-02-09 15:05:00,186.99,188.11,186.99,187.84,29495.0,160.4366,161.3976,160.4366,161.1659,29495.0
2016-02-09 15:10:00,187.86,188.18,187.59,187.94,9985.0,161.1831,161.4576,160.9514,161.2517,9985.0
2016-02-09 15:15:00,188.06,188.09,187.89,187.99,13665.0,161.3547,161.3804,161.2088,161.2946,13665.0
2016-02-09 15:20:00,187.97,188.12,187.7,187.7,19346.0,161.2775,161.4062,161.0458,161.0458,19346.0
2016-02-09 15:25:00,187.75,187.86,187.35,187.74,18761.0,161.0887,161.1831,160.7455,161.0801,18761.0
2016-02-09 15:30:00,187.65,187.86,187.52,187.64,17123.0,161.0029,161.1831,160.8914,160.9943,17123.0
2016-02-09 15:35:00,187.67,188.39,187.6,188.11,20816.0,161.0201,161.6378,160.96,161.3976,20816.0
2016-02-09 15:40:00,188.03,188.1,187.31,187.65,20522.0,161.3289,161.389,160.7112,161.0029,20522.0
2016-02-09 15:45:00,187.54,187.59,187.26,187.5,23953.0,160.9085,160.9514,160.6683,160.8742,23953.0
2016-02-09 15:50:00,187.52,187.61,187.48,187.56,25726.0,160.8914,160.9686,160.857,160.9257,25726.0
2016-02-09 15:55:00,187.58,187.58,187.13,187.4,51759.0,160.9428,160.9428,160.5567,160.7884,51759.0
2016-02-10 09:30:00,187.74,188.09,187.22,187.81,10632.0,161.0801,161.3804,160.634,161.1402,10632.0
2016-02-10 09:35:00,188.02,188.28,187.58,187.72,9531.0,161.3204,161.5434,160.9428,161.063,9531.0
2016-02-10 09:40:00,187.97,188.31,187.97,188.06,3766.0,161.2775,161.5692,161.2775,161.3547,3766.0
2016-02-10 09:45:00,188.09,188.14,187.75,188.07,5320.0,161.3804,161.4233,161.0887,161.3633,5320.0
2016-02-10 09:50:00,188.15,188.41,187.88,188.24,23876.0,161.4319,161.655,161.2002,161.5091,23876.0
2016-02-10 09:55:00,188.37,189.25,188.26,188.58,11630.0,161.6207,162.3757,161.5263,161.8008,11630.0
2016-02-10 10:00:00,188.58,188.71,188.26,188.3,3011.0,161.8008,161.9124,161.5263,161.5606,3011.0
2016-02-10 10:05:00,188.31,188.31,187.94,188.2,12051.0,161.5692,161.5692,161.2517,161.4748,12051.0
2016-02-10 10:10:00,188.48,188.9,188.42,188.42,4106.0,161.715,162.0754,161.6636,161.6636,4106.0
2016-02-10 10:15:00,188.38,189.0,188.38,188.98,4052.0,161.6292,162.1612,161.6292,162.144,4052.0
2016-02-10 10:20:00,188.95,189.05,188.85,188.92,5942.0,162.1183,162.2041,162.0325,162.0925,5942.0
2016-02-10 10:25:00,189.03,189.03,188.44,188.44,5165.0,162.1869,162.1869,161.6807,161.6807,5165.0
2016-02-10 10:30:00,188.58,189.07,188.54,188.9,10053.0,161.8008,162.2212,161.7665,162.0754,10053.0
2016-02-10 10:35:00,188.93,188.95,188.64,188.73,4480.0,162.1011,162.1183,161.8523,161.9295,4480.0
2016-02-10 10:40:00,188.75,188.75,188.51,188.51,2195.0,161.9467,161.9467,161.7408,161.7408,2195.0
2016-02-10 10:45:00,188.5,188.71,188.35,188.62,5120.0,161.7322,161.9124,161.6035,161.8351,5120.0
2016-02-10 10:50:00,188.64,188.74,188.19,188.23,4445.0,161.8523,161.9381,161.4662,161.5005,4445.0
2016-02-10 10:55:00,188.3,188.42,188.04,188.36,8794.0,161.5606,161.6636,161.3375,161.6121,8794.0
2016-02-10 11:00:00,188.38,188.43,188.02,188.39,5676.0,161.6292,161.6721,161.3204,161.6378,5676.0
2016-02-10 11:05:00,188.53,188.53,188.01,188.22,6985.0,161.7579,161.7579,161.3118,161.492,6985.0
2016-02-10 11:10:00,188.07,188.43,188.07,188.3,5861.0,161.3633,161.6721,161.3633,161.5606,5861.0
2016-02-10 11:15:00,188.29,188.75,188.17,188.75,6047.0,161.552,161.9467,161.4491,161.9467,6047.0
2016-02-10 11:20:00,188.57,188.89,188.57,188.86,4895.0,161.7922,162.0668,161.7922,162.0411,4895.0
2016-02-10 11:25:00,188.74,188.81,188.46,188.46,2691.0,161.9381,161.9982,161.6979,161.6979,2691.0
2016-02-10 11:30:00,188.36,188.67,188.36,188.41,4601.0,161.6121,161.878,161.6121,161.655,4601.0
2016-02-10 11:35:00,188.35,188.4,188.11,188.23,5134.0,161.6035,161.6464,161.3976,161.5005,5134.0
2016-02-10 11:40:00,188.29,188.4,188.17,188.37,11957.0,161.552,161.6464,161.4491,161.6207,11957.0
2016-02-10 11:45:00,188.43,188.47,188.3,188.44,7601.0,161.6721,161.7064,161.5606,161.6807,7601.0
2016-02-10 11:50:00,188.48,188.7,188.36,188.55,8915.0,161.715,161.9038,161.6121,161.7751,8915.0
2016-02-10 11:55:00,188.6,188.71,188.47,188.56,5718.0,161.818,161.9124,161.7064,161.7837,5718.0
2016-02-10 12:00:00,188.51,188.61,188.42,188.54,6392.0,161.7408,161.8266,161.6636,161.7665,6392.0
2016-02-10 12:05:00,188.51,188.51,188.11,188.32,5784.0,161.7408,161.7408,161.3976,161.5778,5784.0
2016-02-10 12:10:00,188.26,188.49,188.21,188.27,6316.0,161.5263,161.7236,161.4834,161.5349,6316.0
2016-02-10 12:15:00,188.19,188.41,188.07,188.36,6371.0,161.4662,161.655,161.3633,161.6121,6371.0
2016-02-10 12:20:00,188.53,188.91,188.53,188.72,3231.0,161.7579,162.084,161.7579,161.9209,3231.0
2016-02-10 12:25:00,188.71,188.83,188.5,188.75,9327.0,161.9124,162.0153,161.7322,161.9467,9327.0
2016-02-10 12:30:00,188.83,188.99,188.72,188.83,5908.0,162.0153,162.1526,161.9209,162.0153,5908.0
2016-02-10 12:35:00,188.83,189.12,188.82,189.12,6126.0,162.0153,162.2641,162.0067,162.2641,6126.0
2016-02-10 12:40:00,189.02,189.08,188.77,189.07,2187.0,162.1783,162.2298,161.9638,162.2212,2187.0
2016-02-10 12:45:00,189.08,189.2,189.07,189.2,2129.0,162.2298,162.3328,162.2212,162.3328,2129.0
2016-02-10 12:50:00,189.27,189.27,189.11,189.11,1340.0,162.3928,162.3928,162.2556,162.2556,1340.0
2016-02-10 12:55:00,189.17,189.48,189.08,189.48,6636.0,162.307,162.573,162.2298,162.573,6636.0
2016-02-10 13:00:00,189.52,189.52,189.16,189.37,7029.0,162.6073,162.6073,162.2985,162.4786,7029.0
2016-02-10 13:05:00,189.33,189.46,189.13,189.29,6256.0,162.4443,162.5559,162.2727,162.41,6256.0
2016-02-10 13:10:00,189.2,189.35,189.07,189.13,7405.0,162.3328,162.4615,162.2212,162.2727,7405.0
2016-02-10 13:15:00,189.1,189.1,188.82,188.84,2890.0,162.247,162.247,162.0067,162.0239,2890.0
2016-02-10 13:20:00,188.87,189.1,188.86,188.93,2117.0,162.0496,162.247,162.0411,162.1011,2117.0
2016-02-10 13:25:00,188.76,188.76,188.64,188.75,2574.0,161.9553,161.9553,161.8523,161.9467,2574.0
2016-02-10 13:30:00,188.65,188.79,188.45,188.45,2412.0,161.8609,161.981,161.6893,161.6893,2412.0
2016-02-10 13:35:00,188.49,188.69,188.48,188.62,3060.0,161.7236,161.8952,161.715,161.8351,3060.0
2016-02-10 13:40:00,188.61,188.83,188.48,188.83,6200.0,161.8266,162.0153,161.715,162.0153,6200.0
2016-02-10 13:45:00,188.73,188.8,188.62,188.71,5912.0,161.9295,161.9896,161.8351,161.9124,5912.0
2016-02-10 13:50:00,188.55,188.66,188.46,188.64,4465.0,161.7751,161.8695,161.6979,161.8523,4465.0
2016-02-10 13:55:00,188.42,188.76,188.33,188.72,3043.0,161.6636,161.9553,161.5863,161.9209,3043.0
2016-02-10 14:00:00,188.65,188.73,188.47,188.47,5341.0,161.8609,161.9295,161.7064,161.7064,5341.0
2016-02-10 14:05:00,188.6,188.97,188.54,188.97,4305.0,161.818,162.1354,161.7665,162.1354,4305.0
2016-02-10 14:10:00,188.97,189.16,188.93,188.94,9474.0,162.1354,162.2985,162.1011,162.1097,9474.0
2016-02-10 14:15:00,188.96,189.12,188.8,189.06,9754.0,162.1269,162.2641,161.9896,162.2127,9754.0
2016-02-10 14:20:00,189.06,189.16,188.72,188.74,4140.0,162.2127,162.2985,161.9209,161.9381,4140.0
2016-02-10 14:25:00,188.74,188.89,188.54,188.86,5982.0,161.9381,162.0668,161.7665,162.0411,5982.0
2016-02-10 14:30:00,188.86,189.27,188.83,188.83,6432.0,162.0411,162.3928,162.0153,162.0153,6432.0
2016-02-10 14:35:00,188.78,188.78,188.6,188.6,4528.0,161.9724,161.9724,161.818,161.818,4528.0
2016-02-10 14:40:00,188.52,188.53,188.34,188.43,5651.0,161.7493,161.7579,161.5949,161.6721,5651.0
2016-02-10 14:45:00,188.35,188.43,188.28,188.34,4982.0,161.6035,161.6721,161.5434,161.5949,4982.0
2016-02-10 14:50:00,188.35,188.41,188.21,188.3,9269.0,161.6035,161.655,161.4834,161.5606,9269.0
2016-02-10 14:55:00,188.42,188.49,188.27,188.49,10634.0,161.6636,161.7236,161.5349,161.7236,10634.0
2016-02-10 15:00:00,188.38,188.97,188.38,188.97,5000.0,161.6292,162.1354,161.6292,162.1354,5000.0
2016-02-10 15:05:00,188.94,188.98,188.75,188.75,3259.0,162.1097,162.144,161.9467,161.9467,3259.0
2016-02-10 15:10:00,188.7,188.81,188.23,188.37,16504.0,161.9038,161.9982,161.5005,161.6207,16504.0
2016-02-10 15:15:00,188.31,188.46,188.11,188.15,26103.0,161.5692,161.6979,161.3976,161.4319,26103.0
2016-02-10 15:20:00,188.22,188.52,188.18,188.25,14088.0,161.492,161.7493,161.4576,161.5177,14088.0
2016-02-10 15:25:00,188.32,188.49,188.15,188.19,9563.0,161.5778,161.7236,161.4319,161.4662,9563.0
2016-02-10 15:30:00,188.22,188.47,188.17,188.34,21617.0,161.492,161.7064,161.4491,161.5949,21617.0
2016-02-10 15:35:00,188.19,188.46,188.14,188.32,31431.0,161.4662,161.6979,161.4233,161.5778,31431.0
2016-02-10 15:40:00,188.27,188.5,188.16,188.39,33379.0,161.5349,161.7322,161.4405,161.6378,33379.0
2016-02-10 15:45:00,188.37,188.66,188.29,188.45,30566.0,161.6207,161.8695,161.552,161.6893,30566.0
2016-02-10 15:50:00,188.45,188.49,188.28,188.37,77994.0,161.6893,161.7236,161.5434,161.6207,77994.0
2016-02-10 15:55:00,188.36,188.52,188.27,188.32,63945.0,161.6121,161.7493,161.5349,161.5778,63945.0
2016-02-11 09:30:00,185.12,186.57,185.0,186.01,15211.0,158.8322,160.0763,158.7292,159.5958,15211.0
2016-02-11 09:35:00,186.03,186.05,184.82,184.82,4010.0,159.6129,159.6301,158.5748,158.5748,4010.0
2016-02-11 09:40:00,184.93,184.93,184.46,184.7,4500.0,158.6691,158.6691,158.2659,158.4718,4500.0
2016-02-11 09:45:00,184.89,185.42,184.89,185.02,4176.0,158.6348,159.0896,158.6348,158.7464,4176.0
2016-02-11 09:50:00,185.06,185.18,184.68,184.95,3711.0,158.7807,158.8836,158.4546,158.6863,3711.0
2016-02-11 09:55:00,184.73,185.42,184.73,184.95,11376.0,158.4975,159.0896,158.4975,158.6863,11376.0
2016-02-11 10:00:00,184.95,185.36,184.84,185.08,5269.0,158.6863,159.0381,158.5919,158.7978,5269.0
2016-02-11 10:05:00,184.92,185.38,184.92,185.25,22328.0,158.6606,159.0552,158.6606,158.9437,22328.0
2016-02-11 10:10:00,185.2,185.66,185.19,185.4,13727.0,158.9008,159.2955,158.8922,159.0724,13727.0
2016-02-11 10:15:00,185.42,185.76,185.26,185.76,12393.0,159.0896,159.3813,158.9523,159.3813,12393.0
2016-02-11 10:20:00,185.61,185.67,185.27,185.46,4089.0,159.2526,159.3041,158.9609,159.1239,4089.0
2016-02-11 10:25:00,185.52,185.63,185.34,185.34,4000.0,159.1754,159.2697,159.0209,159.0209,4000.0
2016-02-11 10:30:00,185.44,185.44,184.87,185.02,4942.0,159.1067,159.1067,158.6177,158.7464,4942.0
2016-02-11 10:35:00,184.94,185.14,184.2,184.2,5750.0,158.6777,158.8493,158.0428,158.0428,5750.0
2016-02-11 10:40:00,184.2,184.2,183.76,184.17,8009.0,158.0428,158.0428,157.6653,158.0171,8009.0
2016-02-11 10:45:00,184.07,184.19,183.68,183.68,11575.0,157.9313,158.0342,157.5967,157.5967,11575.0
2016-02-11 10:50:00,183.62,183.72,183.02,183.02,8312.0,157.5452,157.631,157.0304,157.0304,8312.0
2016-02-11 10:55:00,183.02,183.34,182.74,182.88,14623.0,157.0304,157.3049,156.7901,156.9103,14623.0
2016-02-11 11:00:00,182.81,182.86,182.48,182.67,16109.0,156.8502,156.8931,156.5671,156.7301,16109.0
2016-02-11 11:05:00,182.49,182.65,181.64,181.97,14159.0,156.5756,156.7129,155.8463,156.1295,14159.0
2016-02-11 11:10:00,181.98,182.32,181.9,182.08,12350.0,156.1381,156.4298,156.0694,156.2239,12350.0
2016-02-11 11:15:00,182.11,182.11,181.49,181.61,11187.0,156.2496,156.2496,155.7176,155.8206,11187.0
2016-02-11 11:20:00,181.73,181.76,180.73,181.04,21064.0,155.9236,155.9493,155.0656,155.3315,21064.0
2016-02-11 11:25:00,181.02,181.02,180.1,180.49,23630.0,155.3144,155.3144,154.525,154.8596,23630.0
2016-02-11 11:30:00,180.67,180.68,180.26,180.6,44967.0,155.0141,155.0227,154.6623,154.954,44967.0
2016-02-11 11:35:00,180.61,181.43,180.52,181.22,39129.0,154.9626,155.6662,154.8854,155.486,39129.0
2016-02-11 11:40:00,181.48,182.16,181.48,182.16,14396.0,155.7091,156.2925,155.7091,156.2925,14396.0
2016-02-11 11:45:00,182.17,182.56,182.06,182.46,33039.0,156.3011,156.6357,156.2067,156.5499,33039.0
2016-02-11 11:50:00,182.44,183.09,182.34,182.73,21161.0,156.5327,157.0904,156.4469,156.7816,21161.0
2016-02-11 11:55:00,182.73,182.77,182.4,182.46,14695.0,156.7816,156.8159,156.4984,156.5499,14695.0
2016-02-11 12:00:00,182.45,182.72,182.34,182.72,14735.0,156.5413,156.773,156.4469,156.773,14735.0
2016-02-11 12:05:00,182.69,183.11,182.66,183.09,11379.0,156.7472,157.1076,156.7215,157.0904,11379.0
2016-02-11 12:10:00,182.91,183.52,182.83,183.25,17811.0,156.936,157.4594,156.8674,157.2277,17811.0
2016-02-11 12:15:00,182.97,183.27,182.94,182.98,20560.0,156.9875,157.2449,156.9617,156.9961,20560.0
2016-02-11 12:20:00,183.0,183.0,182.62,182.77,5884.0,157.0132,157.0132,156.6872,156.8159,5884.0
2016-02-11 12:25:00,182.79,183.15,182.55,182.55,9767.0,156.833,157.1419,156.6271,156.6271,9767.0
2016-02-11 12:30:00,182.57,182.59,182.26,182.5,10040.0,156.6443,156.6614,156.3783,156.5842,10040.0
2016-02-11 12:35:00,182.48,182.6,182.44,182.53,5354.0,156.5671,156.67,156.5327,156.61,5354.0
2016-02-11 12:40:00,182.46,182.65,182.36,182.62,6468.0,156.5499,156.7129,156.4641,156.6872,6468.0
2016-02-11 12:45:00,182.61,182.67,182.46,182.65,11845.0,156.6786,156.7301,156.5499,156.7129,11845.0
2016-02-11 12:50:00,182.71,182.98,182.5,182.5,5340.0,156.7644,156.9961,156.5842,156.5842,5340.0
2016-02-11 12:55:00,182.5,182.92,182.5,182.72,12698.0,156.5842,156.9446,156.5842,156.773,12698.0
2016-02-11 13:00:00,182.7,183.07,182.64,182.88,8746.0,156.7558,157.0733,156.7043,156.9103,8746.0
2016-02-11 13:05:00,182.82,182.95,182.54,182.88,9723.0,156.8588,156.9703,156.6185,156.9103,9723.0
2016-02-11 13:10:00,182.93,183.07,182.88,183.03,9805.0,156.9532,157.0733,156.9103,157.039,9805.0
2016-02-11 13:15:00,183.02,183.33,182.79,183.33,6100.0,157.0304,157.2964,156.833,157.2964,6100.0
2016-02-11 13:20:00,183.32,183.58,183.11,183.11,8824.0,157.2878,157.5109,157.1076,157.1076,8824.0
2016-02-11 13:25:00,183.11,183.11,182.84,182.84,12680.0,157.1076,157.1076,156.8759,156.8759,12680.0
2016-02-11 13:30:00,182.84,183.01,182.68,182.96,14309.0,156.8759,157.0218,156.7387,156.9789,14309.0
2016-02-11 13:35:00,182.96,182.96,182.34,182.4,17592.0,156.9789,156.9789,156.4469,156.4984,17592.0
2016-02-11 13:40:00,182.4,182.71,182.4,182.71,13112.0,156.4984,156.7644,156.4984,156.7644,13112.0
2016-02-11 13:45:00,182.71,182.92,182.62,182.75,8652.0,156.7644,156.9446,156.6872,156.7987,8652.0
2016-02-11 13:50:00,182.78,182.82,182.55,182.55,4100.0,156.8245,156.8588,156.6271,156.6271,4100.0
2016-02-11 13:55:00,182.58,182.65,182.2,182.54,11198.0,156.6529,156.7129,156.3268,156.6185,11198.0
2016-02-11 14:00:00,182.6,182.6,182.29,182.56,7354.0,156.67,156.67,156.404,156.6357,7354.0
2016-02-11 14:05:00,182.44,182.46,182.15,182.18,6992.0,156.5327,156.5499,156.2839,156.3097,6992.0
2016-02-11 14:10:00,182.18,182.35,182.07,182.12,10004.0,156.3097,156.4555,156.2153,156.2582,10004.0
2016-02-11 14:15:00,182.13,182.22,182.0,182.16,22316.0,156.2668,156.344,156.1552,156.2925,22316.0
2016-02-11 14:20:00,182.13,182.52,182.13,182.43,13900.0,156.2668,156.6014,156.2668,156.5242,13900.0
2016-02-11 14:25:00,182.3,182.37,182.02,182.02,18912.0,156.4126,156.4727,156.1724,156.1724,18912.0
2016-02-11 14:30:00,182.2,182.2,181.82,182.03,9655.0,156.3268,156.3268,156.0008,156.181,9655.0
2016-02-11 14:35:00,181.95,182.42,181.41,182.42,10933.0,156.1123,156.5156,155.649,156.5156,10933.0
2016-02-11 14:40:00,182.53,182.95,182.17,182.55,12997.0,156.61,156.9703,156.3011,156.6271,12997.0
2016-02-11 14:45:00,182.6,183.5,182.39,183.32,18019.0,156.67,157.4422,156.4898,157.2878,18019.0
2016-02-11 14:50:00,183.46,183.71,183.32,183.71,8753.0,157.4079,157.6224,157.2878,157.6224,8753.0
2016-02-11 14:55:00,183.71,183.82,183.13,183.32,8515.0,157.6224,157.7168,157.1248,157.2878,8515.0
2016-02-11 15:00:00,183.37,183.38,182.85,183.15,9142.0,157.3307,157.3393,156.8845,157.1419,9142.0
2016-02-11 15:05:00,183.17,183.44,182.89,183.29,19229.0,157.1591,157.3907,156.9188,157.262,19229.0
2016-02-11 15:10:00,183.34,183.65,183.07,183.38,9175.0,157.3049,157.5709,157.0733,157.3393,9175.0
2016-02-11 15:15:00,183.42,183.49,183.13,183.45,9713.0,157.3736,157.4336,157.1248,157.3993,9713.0
2016-02-11 15:20:00,183.45,183.81,183.37,183.53,10211.0,157.3993,157.7082,157.3307,157.468,10211.0
2016-02-11 15:25:00,183.6,183.81,183.44,183.81,11912.0,157.528,157.7082,157.3907,157.7082,11912.0
2016-02-11 15:30:00,183.74,183.81,183.35,183.81,12478.0,157.6481,157.7082,157.3135,157.7082,12478.0
2016-02-11 15:35:00,183.87,184.51,183.86,184.42,17672.0,157.7597,158.3088,157.7511,158.2316,17672.0
2016-02-11 15:40:00,184.41,184.81,184.3,184.75,37633.0,158.223,158.5662,158.1286,158.5147,37633.0
2016-02-11 15:45:00,184.68,184.74,184.43,184.5,35647.0,158.4546,158.5061,158.2401,158.3002,35647.0
2016-02-11 15:50:00,184.54,184.68,184.27,184.32,28931.0,158.3345,158.4546,158.1029,158.1458,28931.0
2016-02-11 15:55:00,184.31,184.37,183.82,183.88,59625.0,158.1372,158.1887,157.7168,157.7682,59625.0
2016-02-12 09:30:00,184.56,185.57,183.91,184.77,10322.0,158.3517,159.2183,157.794,158.5319,10322.0
2016-02-12 09:35:00,185.17,185.35,183.93,183.99,4920.0,158.8751,159.0295,157.8111,157.8626,4920.0
2016-02-12 09:40:00,183.94,184.2,183.68,183.68,13070.0,157.8197,158.0428,157.5967,157.5967,13070.0
2016-02-12 09:45:00,183.8,183.96,183.24,183.76,15171.0,157.6996,157.8369,157.2191,157.6653,15171.0
2016-02-12 09:50:00,183.81,183.85,183.39,183.72,13213.0,157.7082,157.7425,157.3478,157.631,13213.0
2016-02-12 09:55:00,183.76,183.76,183.1,183.68,10378.0,157.6653,157.6653,157.099,157.5967,10378.0
2016-02-12 10:00:00,183.69,183.69,182.53,182.68,15447.0,157.6052,157.6052,156.61,156.7387,15447.0
2016-02-12 10:05:00,182.76,183.16,182.37,182.38,9192.0,156.8073,157.1505,156.4727,156.4813,9192.0
2016-02-12 10:10:00,182.43,182.64,182.22,182.28,21595.0,156.5242,156.7043,156.344,156.3955,21595.0
2016-02-12 10:15:00,182.26,182.52,182.23,182.52,12665.0,156.3783,156.6014,156.3526,156.6014,12665.0
2016-02-12 10:20:00,182.7,183.03,182.46,182.46,13155.0,156.7558,157.039,156.5499,156.5499,13155.0
2016-02-12 10:25:00,182.5,182.72,182.3,182.45,24368.0,156.5842,156.773,156.4126,156.5413,24368.0
2016-02-12 10:30:00,182.51,182.92,182.44,182.89,15360.0,156.5928,156.9446,156.5327,156.9188,15360.0
2016-02-12 10:35:00,183.11,183.13,182.84,182.97,14161.0,157.1076,157.1248,156.8759,156.9875,14161.0
2016-02-12 10:40:00,182.95,182.95,182.36,182.43,9120.0,156.9703,156.9703,156.4641,156.5242,9120.0
2016-02-12 10:45:00,182.46,182.52,182.29,182.46,11725.0,156.5499,156.6014,156.404,156.5499,11725.0
2016-02-12 10:50:00,182.52,182.81,182.52,182.58,9282.0,156.6014,156.8502,156.6014,156.6529,9282.0
2016-02-12 10:55:00,182.49,182.53,182.23,182.28,15754.0,156.5756,156.61,156.3526,156.3955,15754.0
2016-02-12 11:00:00,182.3,182.57,182.3,182.5,9579.0,156.4126,156.6443,156.4126,156.5842,9579.0
2016-02-12 11:05:00,182.43,182.72,182.42,182.42,6589.0,156.5242,156.773,156.5156,156.5156,6589.0
2016-02-12 11:10:00,182.36,182.72,182.36,182.71,8522.0,156.4641,156.773,156.4641,156.7644,8522.0
2016-02-12 11:15:00,182.74,182.82,182.37,182.45,12079.0,156.7901,156.8588,156.4727,156.5413,12079.0
2016-02-12 11:20:00,182.47,182.7,182.39,182.41,9096.0,156.5585,156.7558,156.4898,156.507,9096.0
2016-02-12 11:25:00,182.53,182.74,182.4,182.41,13604.0,156.61,156.7901,156.4984,156.507,13604.0
2016-02-12 11:30:00,182.53,182.65,182.42,182.53,10642.0,156.61,156.7129,156.5156,156.61,10642.0
2016-02-12 11:35:00,182.47,182.62,182.4,182.4,11428.0,156.5585,156.6872,156.4984,156.4984,11428.0
2016-02-12 11:40:00,182.46,182.55,182.11,182.29,9908.0,156.5499,156.6271,156.2496,156.404,9908.0
2016-02-12 11:45:00,182.25,182.4,182.08,182.08,15303.0,156.3697,156.4984,156.2239,156.2239,15303.0
2016-02-12 11:50:00,182.09,182.19,181.94,182.04,15703.0,156.2324,156.3182,156.1037,156.1895,15703.0
2016-02-12 11:55:00,182.04,182.2,182.0,182.08,15539.0,156.1895,156.3268,156.1552,156.2239,15539.0
2016-02-12 12:00:00,182.07,182.26,181.87,182.02,15815.0,156.2153,156.3783,156.0437,156.1724,15815.0
2016-02-12 12:05:00,182.07,182.28,181.94,182.02,6910.0,156.2153,156.3955,156.1037,156.1724,6910.0
2016-02-12 12:10:00,181.95,182.21,181.95,182.2,8073.0,156.1123,156.3354,156.1123,156.3268,8073.0
2016-02-12 12:15:00,182.17,182.28,182.02,182.02,6851.0,156.3011,156.3955,156.1724,156.1724,6851.0
2016-02-12 12:20:00,182.03,182.1,181.85,181.9,6148.0,156.181,156.241,156.0265,156.0694,6148.0
2016-02-12 12:25:00,181.87,182.17,181.85,182.09,10152.0,156.0437,156.3011,156.0265,156.2324,10152.0
2016-02-12 12:30:00,182.05,182.13,181.83,181.85,4368.0,156.1981,156.2668,156.0094,156.0265,4368.0
2016-02-12 12:35:00,181.84,181.88,181.47,181.6,8223.0,156.0179,156.0523,155.7005,155.812,8223.0
2016-02-12 12:40:00,181.65,181.82,181.51,181.58,9981.0,155.8549,156.0008,155.7348,155.7949,9981.0
2016-02-12 12:45:00,181.58,181.63,181.41,181.45,8201.0,155.7949,155.8378,155.649,155.6833,8201.0
2016-02-12 12:50:00,181.47,181.63,181.37,181.59,9278.0,155.7005,155.8378,155.6147,155.8034,9278.0
2016-02-12 12:55:00,181.68,181.78,181.47,181.47,9000.0,155.8807,155.9665,155.7005,155.7005,9000.0
2016-02-12 13:00:00,181.42,181.61,181.4,181.57,9548.0,155.6576,155.8206,155.6404,155.7863,9548.0
2016-02-12 13:05:00,181.61,181.66,181.29,181.41,15042.0,155.8206,155.8635,155.546,155.649,15042.0
2016-02-12 13:10:00,181.4,181.47,181.3,181.4,9075.0,155.6404,155.7005,155.5546,155.6404,9075.0
2016-02-12 13:15:00,181.32,181.32,180.97,180.97,10721.0,155.5718,155.5718,155.2715,155.2715,10721.0
2016-02-12 13:20:00,181.06,181.18,180.89,180.89,13754.0,155.3487,155.4517,155.2028,155.2028,13754.0
2016-02-12 13:25:00,180.91,180.99,180.68,180.78,14055.0,155.22,155.2886,155.0227,155.1085,14055.0
2016-02-12 13:30:00,180.76,180.88,180.46,180.82,23880.0,155.0913,155.1943,154.8339,155.1428,23880.0
2016-02-12 13:35:00,181.03,181.36,181.02,181.19,6049.0,155.323,155.6061,155.3144,155.4602,6049.0
2016-02-12 13:40:00,181.27,181.27,181.1,181.16,9771.0,155.5289,155.5289,155.383,155.4345,9771.0
2016-02-12 13:45:00,181.23,181.4,181.11,181.4,6200.0,155.4946,155.6404,155.3916,155.6404,6200.0
2016-02-12 13:50:00,181.48,181.56,181.43,181.43,6396.0,155.7091,155.7777,155.6662,155.6662,6396.0
2016-02-12 13:55:00,181.43,181.43,181.15,181.29,5424.0,155.6662,155.6662,155.4259,155.546,5424.0
2016-02-12 14:00:00,181.24,181.47,181.2,181.42,12985.0,155.5031,155.7005,155.4688,155.6576,12985.0
2016-02-12 14:05:00,181.45,181.66,181.24,181.66,13682.0,155.6833,155.8635,155.5031,155.8635,13682.0
2016-02-12 14:10:00,181.61,181.7,181.39,181.5,7002.0,155.8206,155.8978,155.6318,155.7262,7002.0
2016-02-12 14:15:00,181.47,181.72,181.37,181.41,12390.0,155.7005,155.915,155.6147,155.649,12390.0
2016-02-12 14:20:00,181.41,181.7,181.33,181.66,7170.0,155.649,155.8978,155.5804,155.8635,7170.0
2016-02-12 14:25:00,181.66,181.83,181.66,181.71,12107.0,155.8635,156.0094,155.8635,155.9064,12107.0
2016-02-12 14:30:00,181.72,181.79,181.52,181.56,17295.0,155.915,155.975,155.7434,155.7777,17295.0
2016-02-12 14:35:00,181.57,181.58,181.33,181.33,8950.0,155.7863,155.7949,155.5804,155.5804,8950.0
2016-02-12 14:40:00,181.42,181.65,181.3,181.65,10208.0,155.6576,155.8549,155.5546,155.8549,10208.0
2016-02-12 14:45:00,181.67,181.67,181.3,181.47,27640.0,155.8721,155.8721,155.5546,155.7005,27640.0
2016-02-12 14:50:00,181.5,181.61,181.36,181.46,14795.0,155.7262,155.8206,155.6061,155.6919,14795.0
2016-02-12 14:55:00,181.41,181.52,181.25,181.4,20786.0,155.649,155.7434,155.5117,155.6404,20786.0
2016-02-12 15:00:00,181.4,181.53,181.31,181.4,20675.0,155.6404,155.752,155.5632,155.6404,20675.0
2016-02-12 15:05:00,181.42,181.53,181.23,181.27,26253.0,155.6576,155.752,155.4946,155.5289,26253.0
2016-02-12 15:10:00,181.32,181.41,181.22,181.34,24457.0,155.5718,155.649,155.486,155.5889,24457.0
2016-02-12 15:15:00,181.36,181.47,181.25,181.46,22649.0,155.6061,155.7005,155.5117,155.6919,22649.0
2016-02-12 15:20:00,181.45,181.51,181.32,181.33,29713.0,155.6833,155.7348,155.5718,155.5804,29713.0
2016-02-12 15:25:00,181.36,181.5,181.28,181.5,20776.0,155.6061,155.7262,155.5375,155.7262,20776.0
2016-02-12 15:30:00,181.5,181.5,181.24,181.26,27200.0,155.7262,155.7262,155.5031,155.5203,27200.0
2016-02-12 15:35:00,181.27,181.51,181.26,181.3,26615.0,155.5289,155.7348,155.5203,155.5546,26615.0
2016-02-12 15:40:00,181.31,181.38,181.12,181.26,38734.0,155.5632,155.6233,155.4002,155.5203,38734.0
2016-02-12 15:45:00,181.26,181.53,181.25,181.47,50138.0,155.5203,155.752,155.5117,155.7005,50138.0
2016-02-12 15:50:00,181.46,181.5,181.3,181.37,45114.0,155.6919,155.7262,155.5546,155.6147,45114.0
2016-02-12 15:55:00,181.37,181.48,181.15,181.25,108494.0,155.6147,155.7091,155.4259,155.5117,108494.0
2016-02-16 09:30:00,182.4,182.59,181.38,181.38,19432.0,156.4984,156.6614,155.6233,155.6233,19432.0
2016-02-16 09:35:00,181.56,181.68,181.06,181.29,28754.0,155.7777,155.8807,155.3487,155.546,28754.0
2016-02-16 09:40:00,181.37,181.7,181.3,181.55,22931.0,155.6147,155.8978,155.5546,155.7691,22931.0
2016-02-16 09:45:00,181.51,181.51,181.03,181.03,20687.0,155.7348,155.7348,155.323,155.323,20687.0
2016-02-16 09:50:00,181.05,181.09,180.61,180.8,8959.0,155.3401,155.3744,154.9626,155.1256,8959.0
2016-02-16 09:55:00,180.78,180.86,180.33,180.33,13653.0,155.1085,155.1771,154.7224,154.7224,13653.0
2016-02-16 10:00:00,180.33,180.58,180.15,180.36,11067.0,154.7224,154.9369,154.5679,154.7481,11067.0
2016-02-16 10:05:00,180.27,180.65,180.16,180.59,10830.0,154.6709,154.9969,154.5765,154.9454,10830.0
2016-02-16 10:10:00,180.46,180.69,180.33,180.69,7453.0,154.8339,155.0312,154.7224,155.0312,7453.0
2016-02-16 10:15:00,180.61,180.7,180.42,180.47,9483.0,154.9626,155.0398,154.7996,154.8425,9483.0
2016-02-16 10:20:00,180.49,180.71,180.44,180.58,5936.0,154.8596,155.0484,154.8167,154.9369,5936.0
2016-02-16 10:25:00,180.5,180.55,180.35,180.55,3243.0,154.8682,154.9111,154.7395,154.9111,3243.0
2016-02-16 10:30:00,180.59,181.01,180.5,180.9,7977.0,154.9454,155.3058,154.8682,155.2114,7977.0
2016-02-16 10:35:00,180.9,180.98,180.77,180.8,8369.0,155.2114,155.2801,155.0999,155.1256,8369.0
2016-02-16 10:40:00,180.79,181.13,180.63,180.98,25858.0,155.117,155.4088,154.9798,155.2801,25858.0
2016-02-16 10:45:00,180.93,181.22,180.89,181.22,6414.0,155.2372,155.486,155.2028,155.486,6414.0
2016-02-16 10:50:00,181.23,181.23,180.77,180.77,6038.0,155.4946,155.4946,155.0999,155.0999,6038.0
2016-02-16 10:55:00,180.7,180.78,180.48,180.52,4480.0,155.0398,155.1085,154.8511,154.8854,4480.0
2016-02-16 11:00:00,180.58,180.86,180.57,180.76,5100.0,154.9369,155.1771,154.9283,155.0913,5100.0
2016-02-16 11:05:00,180.75,180.77,180.49,180.68,6818.0,155.0827,155.0999,154.8596,155.0227,6818.0
2016-02-16 11:10:00,180.65,180.98,180.64,180.93,800.0,154.9969,155.2801,154.9883,155.2372,800.0
2016-02-16 11:15:00,180.99,181.1,180.88,181.1,9235.0,155.2886,155.383,155.1943,155.383,9235.0
2016-02-16 11:20:00,181.12,181.2,180.93,181.03,8679.0,155.4002,155.4688,155.2372,155.323,8679.0
2016-02-16 11:25:00,181.06,181.35,181.06,181.27,7366.0,155.3487,155.5975,155.3487,155.5289,7366.0
2016-02-16 11:30:00,181.35,181.68,181.22,181.29,17081.0,155.5975,155.8807,155.486,155.546,17081.0
2016-02-16 11:35:00,181.37,181.44,181.32,181.34,7047.0,155.6147,155.6747,155.5718,155.5889,7047.0
2016-02-16 11:40:00,181.35,181.43,181.25,181.29,8186.0,155.5975,155.6662,155.5117,155.546,8186.0
2016-02-16 11:45:00,181.27,181.34,181.18,181.18,9001.0,155.5289,155.5889,155.4517,155.4517,9001.0
2016-02-16 11:50:00,181.18,181.25,181.1,181.17,10164.0,155.4517,155.5117,155.383,155.4431,10164.0
2016-02-16 11:55:00,181.18,181.39,181.13,181.33,6083.0,155.4517,155.6318,155.4088,155.5804,6083.0
2016-02-16 12:00:00,181.31,182.22,181.15,181.52,83503.0,155.5632,156.344,155.4259,155.7434,83503.0
2016-02-16 12:05:00,181.49,182.19,181.34,182.13,53038.0,155.7176,156.3182,155.5889,156.2668,53038.0
2016-02-16 12:10:00,182.12,183.89,181.96,183.77,125073.0,156.2582,157.7768,156.1209,157.6739,125073.0
2016-02-16 12:15:00,183.71,185.89,183.51,184.97,137745.0,157.6224,159.4928,157.4508,158.7035,137745.0
2016-02-16 12:20:00,184.8,185.08,184.13,184.5,39691.0,158.5576,158.7978,157.9827,158.3002,39691.0
2016-02-16 12:25:00,184.74,185.51,183.82,183.88,78853.0,158.5061,159.1668,157.7168,157.7682,78853.0
2016-02-16 12:30:00,183.8,184.16,183.51,183.64,34429.0,157.6996,158.0085,157.4508,157.5623,34429.0
2016-02-16 12:35:00,183.66,183.95,183.42,183.55,14162.0,157.5795,157.8283,157.3736,157.4851,14162.0
2016-02-16 12:40:00,183.55,183.72,183.29,183.41,39836.0,157.4851,157.631,157.262,157.365,39836.0
2016-02-16 12:45:00,183.37,183.69,183.37,183.69,4856.0,157.3307,157.6052,157.3307,157.6052,4856.0
2016-02-16 12:50:00,183.63,184.1,183.5,184.02,15853.0,157.5538,157.957,157.4422,157.8884,15853.0
2016-02-16 12:55:00,184.06,184.36,184.01,184.23,10454.0,157.9227,158.1801,157.8798,158.0685,10454.0
2016-02-16 13:00:00,184.18,184.26,183.85,184.04,11684.0,158.0256,158.0943,157.7425,157.9055,11684.0
2016-02-16 13:05:00,184.06,184.12,183.91,183.99,3925.0,157.9227,157.9742,157.794,157.8626,3925.0
2016-02-16 13:10:00,184.03,184.22,183.76,183.95,9980.0,157.8969,158.06,157.6653,157.8283,9980.0
2016-02-16 13:15:00,184.01,184.22,183.88,184.12,6900.0,157.8798,158.06,157.7682,157.9742,6900.0
2016-02-16 13:20:00,184.19,184.19,183.78,184.01,7335.0,158.0342,158.0342,157.6825,157.8798,7335.0
2016-02-16 13:25:00,184.01,184.27,184.01,184.02,4521.0,157.8798,158.1029,157.8798,157.8884,4521.0
2016-02-16 13:30:00,184.03,184.08,183.68,183.89,6150.0,157.8969,157.9398,157.5967,157.7768,6150.0
2016-02-16 13:35:00,183.91,184.09,183.78,183.79,5109.0,157.794,157.9484,157.6825,157.691,5109.0
2016-02-16 13:40:00,183.71,183.88,183.57,183.88,8000.0,157.6224,157.7682,157.5023,157.7682,8000.0
2016-02-16 13:45:00,183.72,183.8,183.7,183.78,4009.0,157.631,157.6996,157.6138,157.6825,4009.0
2016-02-16 13:50:00,183.84,183.93,183.79,183.88,10260.0,157.7339,157.8111,157.691,157.7682,10260.0
2016-02-16 13:55:00,183.87,184.01,183.68,184.01,7160.0,157.7597,157.8798,157.5967,157.8798,7160.0
2016-02-16 14:00:00,183.99,184.28,183.96,184.2,16238.0,157.8626,158.1114,157.8369,158.0428,16238.0
2016-02-16 14:05:00,184.18,184.38,184.13,184.25,8006.0,158.0256,158.1972,157.9827,158.0857,8006.0
2016-02-16 14:10:00,184.26,184.44,184.26,184.37,9156.0,158.0943,158.2487,158.0943,158.1887,9156.0
2016-02-16 14:15:00,184.31,184.45,184.26,184.36,17793.0,158.1372,158.2573,158.0943,158.1801,17793.0
2016-02-16 14:20:00,184.31,184.41,184.26,184.32,9798.0,158.1372,158.223,158.0943,158.1458,9798.0
2016-02-16 14:25:00,184.32,184.34,184.13,184.29,10694.0,158.1458,158.1629,157.9827,158.12,10694.0
2016-02-16 14:30:00,184.3,184.37,184.05,184.05,11805.0,158.1286,158.1887,157.9141,157.9141,11805.0
2016-02-16 14:35:00,184.05,184.05,183.72,183.72,5801.0,157.9141,157.9141,157.631,157.631,5801.0
2016-02-16 14:40:00,183.76,184.0,183.76,183.94,15345.0,157.6653,157.8712,157.6653,157.8197,15345.0
2016-02-16 14:45:00,183.92,183.95,183.58,183.58,29986.0,157.8026,157.8283,157.5109,157.5109,29986.0
2016-02-16 14:50:00,183.59,183.65,183.5,183.62,11471.0,157.5194,157.5709,157.4422,157.5452,11471.0
2016-02-16 14:55:00,183.61,183.81,183.55,183.56,13770.0,157.5366,157.7082,157.4851,157.4937,13770.0
2016-02-16 15:00:00,183.54,183.59,183.47,183.55,45445.0,157.4765,157.5194,157.4165,157.4851,45445.0
2016-02-16 15:05:00,183.52,183.54,183.42,183.47,31982.0,157.4594,157.4765,157.3736,157.4165,31982.0
2016-02-16 15:10:00,183.46,183.57,183.3,183.56,25339.0,157.4079,157.5023,157.2706,157.4937,25339.0
2016-02-16 15:15:00,183.52,183.57,183.41,183.5,19870.0,157.4594,157.5023,157.365,157.4422,19870.0
2016-02-16 15:20:00,183.5,183.89,183.5,183.79,17533.0,157.4422,157.7768,157.4422,157.691,17533.0
2016-02-16 15:25:00,183.83,184.17,183.79,184.13,15960.0,157.7253,158.0171,157.691,157.9827,15960.0
2016-02-16 15:30:00,184.08,184.19,183.95,184.09,21209.0,157.9398,158.0342,157.8283,157.9484,21209.0
2016-02-16 15:35:00,184.15,184.15,183.96,183.98,25275.0,157.9999,157.9999,157.8369,157.854,25275.0
2016-02-16 15:40:00,183.97,184.13,183.84,184.1,24476.0,157.8455,157.9827,157.7339,157.957,24476.0
2016-02-16 15:45:00,184.07,184.08,183.61,183.69,26989.0,157.9313,157.9398,157.5366,157.6052,26989.0
2016-02-16 15:50:00,183.72,183.99,183.68,183.98,34041.0,157.631,157.8626,157.5967,157.854,34041.0
2016-02-16 15:55:00,183.96,184.35,183.84,184.17,92877.0,157.8369,158.1715,157.7339,158.0171,92877.0
2016-02-17 09:30:00,185.61,186.0,184.45,185.63,15226.0,159.2526,159.5872,158.2573,159.2697,15226.0
2016-02-17 09:35:00,185.6,186.62,185.5,186.02,22255.0,159.244,160.1192,159.1582,159.6044,22255.0
2016-02-17 09:40:00,186.2,186.5,185.61,185.61,10911.0,159.7588,160.0162,159.2526,159.2526,10911.0
2016-02-17 09:45:00,185.51,186.6,185.42,185.95,7231.0,159.1668,160.102,159.0896,159.5443,7231.0
2016-02-17 09:50:00,186.04,186.72,185.87,186.7,5747.0,159.6215,160.205,159.4757,160.1878,5747.0
2016-02-17 09:55:00,186.53,187.15,186.53,186.84,7963.0,160.0419,160.5739,160.0419,160.3079,7963.0
2016-02-17 10:00:00,187.02,187.43,186.89,186.89,3150.0,160.4624,160.8141,160.3508,160.3508,3150.0
2016-02-17 10:05:00,187.05,187.45,187.03,187.23,8172.0,160.4881,160.8313,160.4709,160.6425,8172.0
2016-02-17 10:10:00,187.21,187.46,187.02,187.05,8964.0,160.6254,160.8399,160.4624,160.4881,8964.0
2016-02-17 10:15:00,187.03,187.28,186.69,187.12,8576.0,160.4709,160.6854,160.1792,160.5482,8576.0
2016-02-17 10:20:00,187.03,187.07,186.8,187.01,3737.0,160.4709,160.5053,160.2736,160.4538,3737.0
2016-02-17 10:25:00,187.02,187.21,186.73,187.21,4272.0,160.4624,160.6254,160.2135,160.6254,4272.0
2016-02-17 10:30:00,187.29,187.39,187.1,187.17,8733.0,160.694,160.7798,160.531,160.5911,8733.0
2016-02-17 10:35:00,187.18,187.6,187.15,187.43,19683.0,160.5996,160.96,160.5739,160.8141,19683.0
2016-02-17 10:40:00,187.37,187.98,187.27,187.94,19749.0,160.7627,161.286,160.6769,161.2517,19749.0
2016-02-17 10:45:00,187.82,188.02,187.49,188.02,7276.0,161.1488,161.3204,160.8656,161.3204,7276.0
2016-02-17 10:50:00,187.91,188.42,187.91,188.42,7685.0,161.226,161.6636,161.226,161.6636,7685.0
2016-02-17 10:55:00,188.41,188.5,188.05,188.36,18329.0,161.655,161.7322,161.3461,161.6121,18329.0
2016-02-17 11:00:00,188.19,188.5,188.17,188.3,9605.0,161.4662,161.7322,161.4491,161.5606,9605.0
2016-02-17 11:05:00,188.34,188.47,188.24,188.38,4800.0,161.5949,161.7064,161.5091,161.6292,4800.0
2016-02-17 11:10:00,188.34,188.62,188.29,188.4,10162.0,161.5949,161.8351,161.552,161.6464,10162.0
2016-02-17 11:15:00,188.38,188.5,188.37,188.5,3823.0,161.6292,161.7322,161.6207,161.7322,3823.0
2016-02-17 11:20:00,188.45,188.78,188.39,188.78,7910.0,161.6893,161.9724,161.6378,161.9724,7910.0
2016-02-17 11:25:00,188.78,188.91,188.63,188.64,10005.0,161.9724,162.084,161.8437,161.8523,10005.0
2016-02-17 11:30:00,188.6,188.74,188.5,188.66,9792.0,161.818,161.9381,161.7322,161.8695,9792.0
2016-02-17 11:35:00,188.53,188.55,188.47,188.55,2851.0,161.7579,161.7751,161.7064,161.7751,2851.0
2016-02-17 11:40:00,188.47,188.56,188.39,188.56,4500.0,161.7064,161.7837,161.6378,161.7837,4500.0
2016-02-17 11:45:00,188.57,188.57,188.29,188.39,5542.0,161.7922,161.7922,161.552,161.6378,5542.0
2016-02-17 11:50:00,188.33,188.51,188.3,188.3,20794.0,161.5863,161.7408,161.5606,161.5606,20794.0
2016-02-17 11:55:00,188.38,188.63,188.35,188.63,6400.0,161.6292,161.8437,161.6035,161.8437,6400.0
2016-02-17 12:00:00,188.59,188.64,188.49,188.58,10853.0,161.8094,161.8523,161.7236,161.8008,10853.0
2016-02-17 12:05:00,188.49,188.55,188.23,188.23,6680.0,161.7236,161.7751,161.5005,161.5005,6680.0
2016-02-17 12:10:00,188.19,188.19,187.99,188.13,3982.0,161.4662,161.4662,161.2946,161.4147,3982.0
2016-02-17 12:15:00,188.15,188.64,188.14,188.61,4506.0,161.4319,161.8523,161.4233,161.8266,4506.0
2016-02-17 12:20:00,188.63,188.91,188.58,188.77,2300.0,161.8437,162.084,161.8008,161.9638,2300.0
2016-02-17 12:25:00,188.86,188.99,188.8,188.95,5544.0,162.0411,162.1526,161.9896,162.1183,5544.0
2016-02-17 12:30:00,188.92,189.0,188.88,188.96,3154.0,162.0925,162.1612,162.0582,162.1269,3154.0
2016-02-17 12:35:00,189.1,189.1,188.93,188.93,2437.0,162.247,162.247,162.1011,162.1011,2437.0
2016-02-17 12:40:00,188.96,189.0,188.68,188.72,4969.0,162.1269,162.1612,161.8866,161.9209,4969.0
2016-02-17 12:45:00,188.77,188.93,188.67,188.86,3856.0,161.9638,162.1011,161.878,162.0411,3856.0
2016-02-17 12:50:00,188.85,188.97,188.75,188.95,2700.0,162.0325,162.1354,161.9467,162.1183,2700.0
2016-02-17 12:55:00,188.88,188.91,188.74,188.82,3802.0,162.0582,162.084,161.9381,162.0067,3802.0
2016-02-17 13:00:00,188.77,188.91,188.7,188.91,7347.0,161.9638,162.084,161.9038,162.084,7347.0
2016-02-17 13:05:00,188.9,189.11,188.9,189.11,2202.0,162.0754,162.2556,162.0754,162.2556,2202.0
2016-02-17 13:10:00,189.05,189.13,189.01,189.02,2700.0,162.2041,162.2727,162.1698,162.1783,2700.0
2016-02-17 13:15:00,189.02,189.14,189.01,189.05,2762.0,162.1783,162.2813,162.1698,162.2041,2762.0
2016-02-17 13:20:00,189.12,189.16,188.86,188.88,4600.0,162.2641,162.2985,162.0411,162.0582,4600.0
2016-02-17 13:25:00,188.92,188.97,188.83,188.97,2350.0,162.0925,162.1354,162.0153,162.1354,2350.0
2016-02-17 13:30:00,188.99,189.12,188.92,189.08,7500.0,162.1526,162.2641,162.0925,162.2298,7500.0
2016-02-17 13:35:00,189.0,189.23,188.97,188.97,5129.0,162.1612,162.3585,162.1354,162.1354,5129.0
2016-02-17 13:40:00,189.08,189.22,188.99,189.18,7278.0,162.2298,162.3499,162.1526,162.3156,7278.0
2016-02-17 13:45:00,189.14,189.27,189.06,189.27,8481.0,162.2813,162.3928,162.2127,162.3928,8481.0
2016-02-17 13:50:00,189.24,189.27,189.18,189.21,3800.0,162.3671,162.3928,162.3156,162.3414,3800.0
2016-02-17 13:55:00,189.15,189.24,189.05,189.18,7228.0,162.2899,162.3671,162.2041,162.3156,7228.0
2016-02-17 14:00:00,189.18,189.35,189.07,189.35,15530.0,162.3156,162.4615,162.2212,162.4615,15530.0
2016-02-17 14:05:00,189.36,189.59,189.26,189.59,6200.0,162.4701,162.6674,162.3843,162.6674,6200.0
2016-02-17 14:10:00,189.53,189.76,189.5,189.76,8351.0,162.6159,162.8133,162.5902,162.8133,8351.0
2016-02-17 14:15:00,189.77,190.0,189.75,189.92,6266.0,162.8218,163.0192,162.8047,162.9505,6266.0
2016-02-17 14:20:00,189.93,190.0,189.87,189.96,3253.0,162.9591,163.0192,162.9076,162.9849,3253.0
2016-02-17 14:25:00,189.91,190.35,189.91,190.22,23117.0,162.942,163.3195,162.942,163.2079,23117.0
2016-02-17 14:30:00,190.23,190.4,190.14,190.33,10590.0,163.2165,163.3624,163.1393,163.3023,10590.0
2016-02-17 14:35:00,190.39,190.59,190.37,190.48,20084.0,163.3538,163.5254,163.3366,163.431,20084.0
2016-02-17 14:40:00,190.5,190.63,190.44,190.61,7107.0,163.4482,163.5597,163.3967,163.5426,7107.0
2016-02-17 14:45:00,190.66,190.68,190.56,190.57,6363.0,163.5855,163.6026,163.4997,163.5082,6363.0
2016-02-17 14:50:00,190.57,190.57,190.27,190.5,12367.0,163.5082,163.5082,163.2508,163.4482,12367.0
2016-02-17 14:55:00,190.54,190.56,190.33,190.52,9536.0,163.4825,163.4997,163.3023,163.4653,9536.0
2016-02-17 15:00:00,190.55,190.88,190.5,190.88,13787.0,163.4911,163.7742,163.4482,163.7742,13787.0
2016-02-17 15:05:00,190.79,190.9,190.75,190.88,7868.0,163.697,163.7914,163.6627,163.7742,7868.0
2016-02-17 15:10:00,190.89,191.09,190.81,191.06,8268.0,163.7828,163.9544,163.7142,163.9287,8268.0
2016-02-17 15:15:00,191.06,191.13,190.92,190.92,11635.0,163.9287,163.9887,163.8085,163.8085,11635.0
2016-02-17 15:20:00,190.92,190.94,190.59,190.59,13499.0,163.8085,163.8257,163.5254,163.5254,13499.0
2016-02-17 15:25:00,190.65,190.82,190.59,190.77,12110.0,163.5769,163.7227,163.5254,163.6798,12110.0
2016-02-17 15:30:00,190.73,190.74,190.59,190.6,12567.0,163.6455,163.6541,163.5254,163.534,12567.0
2016-02-17 15:35:00,190.58,190.76,190.41,190.76,15303.0,163.5168,163.6713,163.371,163.6713,15303.0
2016-02-17 15:40:00,190.69,190.81,190.65,190.76,15824.0,163.6112,163.7142,163.5769,163.6713,15824.0
2016-02-17 15:45:00,190.78,190.89,190.39,190.41,35493.0,163.6884,163.7828,163.3538,163.371,35493.0
2016-02-17 15:50:00,190.43,190.43,190.19,190.25,54762.0,163.3881,163.3881,163.1822,163.2337,54762.0
2016-02-17 15:55:00,190.25,190.36,189.94,189.97,121649.0,163.2337,163.3281,162.9677,162.9934,121649.0
2016-02-18 09:30:00,190.7,191.02,190.01,191.02,15550.0,163.6198,163.8943,163.0278,163.8943,15550.0
2016-02-18 09:35:00,191.03,191.44,191.03,191.36,7681.0,163.9029,164.2547,163.9029,164.1861,7681.0
2016-02-18 09:40:00,191.43,192.3,191.43,192.1,13783.0,164.2461,164.9926,164.2461,164.821,13783.0
2016-02-18 09:45:00,192.09,192.73,191.84,192.64,13150.0,164.8124,165.3615,164.5979,165.2843,13150.0
2016-02-18 09:50:00,192.71,192.8,192.51,192.51,8149.0,165.3444,165.4216,165.1728,165.1728,8149.0
2016-02-18 09:55:00,192.51,192.67,192.38,192.41,10292.0,165.1728,165.31,165.0612,165.087,10292.0
2016-02-18 10:00:00,192.46,192.73,192.4,192.71,9951.0,165.1299,165.3615,165.0784,165.3444,9951.0
2016-02-18 10:05:00,192.73,192.73,192.1,192.1,7947.0,165.3615,165.3615,164.821,164.821,7947.0
2016-02-18 10:10:00,192.1,193.0,192.1,193.0,11796.0,164.821,165.5932,164.821,165.5932,11796.0
2016-02-18 10:15:00,193.0,193.07,192.8,192.91,7992.0,165.5932,165.6532,165.4216,165.516,7992.0
2016-02-18 10:20:00,192.87,193.1,192.83,193.1,35398.0,165.4816,165.679,165.4473,165.679,35398.0
2016-02-18 10:25:00,193.16,193.75,193.16,193.65,32791.0,165.7304,166.2367,165.7304,166.1509,32791.0
2016-02-18 10:30:00,193.65,193.66,193.22,193.3,13772.0,166.1509,166.1594,165.7819,165.8506,13772.0
2016-02-18 10:35:00,193.3,193.55,193.23,193.55,32254.0,165.8506,166.0651,165.7905,166.0651,32254.0
2016-02-18 10:40:00,193.56,193.56,193.22,193.29,15148.0,166.0736,166.0736,165.7819,165.842,15148.0
2016-02-18 10:45:00,193.23,193.35,192.65,192.69,20970.0,165.7905,165.8935,165.2929,165.3272,20970.0
2016-02-18 10:50:00,192.7,193.1,192.7,192.91,9138.0,165.3358,165.679,165.3358,165.516,9138.0
2016-02-18 10:55:00,192.91,192.99,192.7,192.7,12046.0,165.516,165.5846,165.3358,165.3358,12046.0
2016-02-18 11:00:00,192.67,192.74,192.27,192.4,40396.0,165.31,165.3701,164.9668,165.0784,40396.0
2016-02-18 11:05:00,192.38,192.41,192.22,192.26,7821.0,165.0612,165.087,164.9239,164.9583,7821.0
2016-02-18 11:10:00,192.29,192.68,192.29,192.63,19163.0,164.984,165.3186,164.984,165.2757,19163.0
2016-02-18 11:15:00,192.61,192.61,192.5,192.5,5108.0,165.2586,165.2586,165.1642,165.1642,5108.0
2016-02-18 11:20:00,192.5,192.54,192.36,192.4,6802.0,165.1642,165.1985,165.0441,165.0784,6802.0
2016-02-18 11:25:00,192.44,192.62,192.39,192.62,16654.0,165.1127,165.2671,165.0698,165.2671,16654.0
2016-02-18 11:30:00,192.65,192.74,192.58,192.68,6154.0,165.2929,165.3701,165.2328,165.3186,6154.0
2016-02-18 11:35:00,192.61,192.72,192.55,192.67,9077.0,165.2586,165.3529,165.2071,165.31,9077.0
2016-02-18 11:40:00,192.69,192.69,192.52,192.56,13954.0,165.3272,165.3272,165.1813,165.2157,13954.0
2016-02-18 11:45:00,192.57,192.67,192.41,192.41,17674.0,165.2242,165.31,165.087,165.087,17674.0
2016-02-18 11:50:00,192.43,192.69,192.33,192.65,16203.0,165.1041,165.3272,165.0183,165.2929,16203.0
2016-02-18 11:55:00,192.58,192.86,192.58,192.77,11290.0,165.2328,165.4731,165.2328,165.3958,11290.0
2016-02-18 12:00:00,192.77,192.8,192.6,192.69,5804.0,165.3958,165.4216,165.25,165.3272,5804.0
2016-02-18 12:05:00,192.77,192.82,192.68,192.72,3666.0,165.3958,165.4387,165.3186,165.3529,3666.0
2016-02-18 12:10:00,192.68,192.71,192.62,192.65,1500.0,165.3186,165.3444,165.2671,165.2929,1500.0
2016-02-18 12:15:00,192.64,192.84,192.63,192.8,6121.0,165.2843,165.4559,165.2757,165.4216,6121.0
2016-02-18 12:20:00,192.8,192.9,192.7,192.84,4620.0,165.4216,165.5074,165.3358,165.4559,4620.0
2016-02-18 12:25:00,192.89,192.98,192.83,192.97,3518.0,165.4988,165.576,165.4473,165.5674,3518.0
2016-02-18 12:30:00,192.98,193.0,192.81,192.82,10272.0,165.576,165.5932,165.4302,165.4387,10272.0
2016-02-18 12:35:00,192.87,192.93,192.78,192.85,10044.0,165.4816,165.5331,165.4044,165.4645,10044.0
2016-02-18 12:40:00,192.83,192.91,192.74,192.88,7701.0,165.4473,165.516,165.3701,165.4902,7701.0
2016-02-18 12:45:00,192.87,192.97,192.83,192.92,6795.0,165.4816,165.5674,165.4473,165.5245,6795.0
2016-02-18 12:50:00,192.95,193.05,192.91,193.01,4852.0,165.5503,165.6361,165.516,165.6018,4852.0
2016-02-18 12:55:00,193.05,193.07,192.85,192.86,8075.0,165.6361,165.6532,165.4645,165.4731,8075.0
2016-02-18 13:00:00,192.85,193.09,192.82,193.07,9030.0,165.4645,165.6704,165.4387,165.6532,9030.0
2016-02-18 13:05:00,193.0,193.14,192.94,193.1,11789.0,165.5932,165.7133,165.5417,165.679,11789.0
2016-02-18 13:10:00,193.08,193.08,192.85,192.85,8020.0,165.6618,165.6618,165.4645,165.4645,8020.0
2016-02-18 13:15:00,192.89,192.95,192.77,192.86,4331.0,165.4988,165.5503,165.3958,165.4731,4331.0
2016-02-18 13:20:00,192.83,192.85,192.63,192.69,20303.0,165.4473,165.4645,165.2757,165.3272,20303.0
2016-02-18 13:25:00,192.69,192.76,192.68,192.76,1722.0,165.3272,165.3873,165.3186,165.3873,1722.0
2016-02-18 13:30:00,192.75,192.8,192.65,192.73,1700.0,165.3787,165.4216,165.2929,165.3615,1700.0
2016-02-18 13:35:00,192.75,192.78,192.65,192.69,9038.0,165.3787,165.4044,165.2929,165.3272,9038.0
2016-02-18 13:40:00,192.69,192.7,192.54,192.57,15373.0,165.3272,165.3358,165.1985,165.2242,15373.0
2016-02-18 13:45:00,192.55,192.63,192.5,192.52,7580.0,165.2071,165.2757,165.1642,165.1813,7580.0
2016-02-18 13:50:00,192.55,192.8,192.47,192.8,18670.0,165.2071,165.4216,165.1384,165.4216,18670.0
2016-02-18 13:55:00,192.84,192.9,192.76,192.89,6796.0,165.4559,165.5074,165.3873,165.4988,6796.0
2016-02-18 14:00:00,192.89,192.97,192.66,192.67,10318.0,165.4988,165.5674,165.3015,165.31,10318.0
2016-02-18 14:05:00,192.67,192.79,192.62,192.74,6981.0,165.31,165.413,165.2671,165.3701,6981.0
2016-02-18 14:10:00,192.79,192.88,192.7,192.71,17217.0,165.413,165.4902,165.3358,165.3444,17217.0
2016-02-18 14:15:00,192.74,192.85,192.68,192.85,9507.0,165.3701,165.4645,165.3186,165.4645,9507.0
2016-02-18 14:20:00,192.87,193.04,192.8,192.97,8042.0,165.4816,165.6275,165.4216,165.5674,8042.0
2016-02-18 14:25:00,193.01,193.14,192.98,193.14,4816.0,165.6018,165.7133,165.576,165.7133,4816.0
2016-02-18 14:30:00,193.15,193.2,193.07,193.16,10746.0,165.7219,165.7648,165.6532,165.7304,10746.0
2016-02-18 14:35:00,193.18,193.44,193.17,193.37,11426.0,165.7476,165.9707,165.739,165.9106,11426.0
2016-02-18 14:40:00,193.39,193.53,193.36,193.42,5334.0,165.9278,166.0479,165.902,165.9535,5334.0
2016-02-18 14:45:00,193.46,193.46,193.12,193.14,12205.0,165.9878,165.9878,165.6961,165.7133,12205.0
2016-02-18 14:50:00,193.14,193.2,193.09,193.14,3927.0,165.7133,165.7648,165.6704,165.7133,3927.0
2016-02-18 14:55:00,193.2,193.25,193.14,193.17,9311.0,165.7648,165.8077,165.7133,165.739,9311.0
2016-02-18 15:00:00,193.15,193.22,193.13,193.14,10494.0,165.7219,165.7819,165.7047,165.7133,10494.0
2016-02-18 15:05:00,193.16,193.16,193.05,193.06,11043.0,165.7304,165.7304,165.6361,165.6447,11043.0
2016-02-18 15:10:00,193.09,193.1,192.96,193.0,9864.0,165.6704,165.679,165.5589,165.5932,9864.0
2016-02-18 15:15:00,192.99,193.07,192.98,193.04,5710.0,165.5846,165.6532,165.576,165.6275,5710.0
2016-02-18 15:20:00,193.06,193.09,192.82,193.03,12260.0,165.6447,165.6704,165.4387,165.6189,12260.0
2016-02-18 15:25:00,193.04,193.04,192.67,192.78,15880.0,165.6275,165.6275,165.31,165.4044,15880.0
2016-02-18 15:30:00,192.75,192.84,192.68,192.75,15674.0,165.3787,165.4559,165.3186,165.3787,15674.0
2016-02-18 15:35:00,192.78,192.85,192.69,192.82,16303.0,165.4044,165.4645,165.3272,165.4387,16303.0
2016-02-18 15:40:00,192.77,192.83,192.72,192.78,11013.0,165.3958,165.4473,165.3529,165.4044,11013.0
2016-02-18 15:45:00,192.78,192.78,192.45,192.63,44013.0,165.4044,165.4044,165.1213,165.2757,44013.0
2016-02-18 15:50:00,192.6,192.62,192.48,192.6,54417.0,165.25,165.2671,165.147,165.25,54417.0
2016-02-18 15:55:00,192.63,192.78,192.61,192.73,70624.0,165.2757,165.4044,165.2586,165.3615,70624.0
2016-02-19 09:30:00,192.16,192.64,191.32,192.17,70040.0,164.8725,165.2843,164.1517,164.881,70040.0
2016-02-19 09:35:00,192.07,192.41,191.93,191.97,11894.0,164.7952,165.087,164.6751,164.7094,11894.0
2016-02-19 09:40:00,192.01,192.01,191.59,191.59,27150.0,164.7438,164.7438,164.3834,164.3834,27150.0
2016-02-19 09:45:00,191.53,192.02,191.41,192.02,3763.0,164.3319,164.7523,164.229,164.7523,3763.0
2016-02-19 09:50:00,191.94,192.58,191.94,192.27,9859.0,164.6837,165.2328,164.6837,164.9668,9859.0
2016-02-19 09:55:00,192.25,192.26,191.53,191.65,26593.0,164.9497,164.9583,164.3319,164.4349,26593.0
2016-02-19 10:00:00,191.66,191.8,191.46,191.5,7907.0,164.4435,164.5636,164.2719,164.3062,7907.0
2016-02-19 10:05:00,191.58,191.78,191.41,191.73,7558.0,164.3748,164.5464,164.229,164.5035,7558.0
2016-02-19 10:10:00,191.73,192.06,191.72,191.77,7587.0,164.5035,164.7867,164.4949,164.5378,7587.0
2016-02-19 10:15:00,191.83,192.16,191.81,192.12,11591.0,164.5893,164.8725,164.5722,164.8381,11591.0
2016-02-19 10:20:00,192.09,192.41,192.09,192.15,36197.0,164.8124,165.087,164.8124,164.8639,36197.0
2016-02-19 10:25:00,192.03,192.09,191.65,191.66,8153.0,164.7609,164.8124,164.4349,164.4435,8153.0
2016-02-19 10:30:00,191.64,192.0,191.63,192.0,18744.0,164.4263,164.7352,164.4177,164.7352,18744.0
2016-02-19 10:35:00,191.98,191.98,191.66,191.72,8904.0,164.718,164.718,164.4435,164.4949,8904.0
2016-02-19 10:40:00,191.72,191.77,191.64,191.77,12787.0,164.4949,164.5378,164.4263,164.5378,12787.0
2016-02-19 10:45:00,191.75,191.8,191.52,191.65,26421.0,164.5207,164.5636,164.3233,164.4349,26421.0
2016-02-19 10:50:00,191.68,191.69,191.33,191.33,13763.0,164.4606,164.4692,164.1603,164.1603,13763.0
2016-02-19 10:55:00,191.33,191.33,191.02,191.02,7521.0,164.1603,164.1603,163.8943,163.8943,7521.0
2016-02-19 11:00:00,190.9,191.11,190.78,190.99,15803.0,163.7914,163.9716,163.6884,163.8686,15803.0
2016-02-19 11:05:00,190.86,191.02,190.83,190.9,6915.0,163.7571,163.8943,163.7313,163.7914,6915.0
2016-02-19 11:10:00,190.94,191.0,190.61,190.61,16536.0,163.8257,163.8772,163.5426,163.5426,16536.0
2016-02-19 11:15:00,190.69,190.72,190.43,190.45,19184.0,163.6112,163.6369,163.3881,163.4053,19184.0
2016-02-19 11:20:00,190.48,190.61,190.4,190.47,9726.0,163.431,163.5426,163.3624,163.4224,9726.0
2016-02-19 11:25:00,190.54,190.81,190.48,190.79,9176.0,163.4825,163.7142,163.431,163.697,9176.0
2016-02-19 11:30:00,190.75,191.0,190.68,190.7,12570.0,163.6627,163.8772,163.6026,163.6198,12570.0
2016-02-19 11:35:00,190.76,190.83,190.41,190.51,12510.0,163.6713,163.7313,163.371,163.4568,12510.0
2016-02-19 11:40:00,190.63,190.82,190.59,190.68,4293.0,163.5597,163.7227,163.5254,163.6026,4293.0
2016-02-19 11:45:00,190.64,190.71,190.5,190.5,12767.0,163.5683,163.6284,163.4482,163.4482,12767.0
2016-02-19 11:50:00,190.54,190.83,190.49,190.83,3109.0,163.4825,163.7313,163.4396,163.7313,3109.0
2016-02-19 11:55:00,190.81,190.81,190.61,190.64,2899.0,163.7142,163.7142,163.5426,163.5683,2899.0
2016-02-19 12:00:00,190.69,190.69,190.47,190.47,14288.0,163.6112,163.6112,163.4224,163.4224,14288.0
2016-02-19 12:05:00,190.4,190.68,190.38,190.67,6774.0,163.3624,163.6026,163.3452,163.594,6774.0
2016-02-19 12:10:00,190.57,190.83,190.54,190.73,4500.0,163.5082,163.7313,163.4825,163.6455,4500.0
2016-02-19 12:15:00,190.74,190.74,190.56,190.56,2600.0,163.6541,163.6541,163.4997,163.4997,2600.0
2016-02-19 12:20:00,190.57,190.66,190.52,190.61,11713.0,163.5082,163.5855,163.4653,163.5426,11713.0
2016-02-19 12:25:00,190.65,190.83,190.65,190.73,2308.0,163.5769,163.7313,163.5769,163.6455,2308.0
2016-02-19 12:30:00,190.71,190.88,190.67,190.75,4507.0,163.6284,163.7742,163.594,163.6627,4507.0
2016-02-19 12:35:00,190.78,190.81,190.62,190.62,10928.0,163.6884,163.7142,163.5511,163.5511,10928.0
2016-02-19 12:40:00,190.68,190.83,190.66,190.69,13186.0,163.6026,163.7313,163.5855,163.6112,13186.0
2016-02-19 12:45:00,190.71,190.71,190.39,190.39,4734.0,163.6284,163.6284,163.3538,163.3538,4734.0
2016-02-19 12:50:00,190.47,190.5,190.3,190.3,3064.0,163.4224,163.4482,163.2766,163.2766,3064.0
2016-02-19 12:55:00,190.28,190.42,190.14,190.25,5478.0,163.2594,163.3795,163.1393,163.2337,5478.0
2016-02-19 13:00:00,190.38,190.43,190.3,190.33,7287.0,163.3452,163.3881,163.2766,163.3023,7287.0
2016-02-19 13:05:00,190.31,190.46,190.3,190.33,4472.0,163.2852,163.4139,163.2766,163.3023,4472.0
2016-02-19 13:10:00,190.3,190.41,190.21,190.21,5204.0,163.2766,163.371,163.1994,163.1994,5204.0
2016-02-19 13:15:00,190.26,190.26,190.18,190.2,1399.0,163.2423,163.2423,163.1736,163.1908,1399.0
2016-02-19 13:20:00,190.18,190.23,190.06,190.1,7329.0,163.1736,163.2165,163.0707,163.105,7329.0
2016-02-19 13:25:00,190.15,190.29,190.15,190.23,6148.0,163.1479,163.268,163.1479,163.2165,6148.0
2016-02-19 13:30:00,190.18,190.25,190.12,190.25,3817.0,163.1736,163.2337,163.1221,163.2337,3817.0
2016-02-19 13:35:00,190.2,190.26,190.13,190.13,3001.0,163.1908,163.2423,163.1307,163.1307,3001.0
2016-02-19 13:40:00,190.16,190.46,190.16,190.42,7321.0,163.1565,163.4139,163.1565,163.3795,7321.0
2016-02-19 13:45:00,190.36,190.54,190.36,190.54,4912.0,163.3281,163.4825,163.3281,163.4825,4912.0
2016-02-19 13:50:00,190.56,190.59,190.46,190.53,6256.0,163.4997,163.5254,163.4139,163.4739,6256.0
2016-02-19 13:55:00,190.51,190.56,190.43,190.54,6883.0,163.4568,163.4997,163.3881,163.4825,6883.0
2016-02-19 14:00:00,190.51,190.56,190.38,190.38,6738.0,163.4568,163.4997,163.3452,163.3452,6738.0
2016-02-19 14:05:00,190.45,190.61,190.42,190.49,15095.0,163.4053,163.5426,163.3795,163.4396,15095.0
2016-02-19 14:10:00,190.49,190.5,190.33,190.34,3228.0,163.4396,163.4482,163.3023,163.3109,3228.0
2016-02-19 14:15:00,190.39,190.68,190.37,190.65,15299.0,163.3538,163.6026,163.3366,163.5769,15299.0
2016-02-19 14:20:00,190.63,190.71,190.61,190.71,4924.0,163.5597,163.6284,163.5426,163.6284,4924.0
2016-02-19 14:25:00,190.74,190.92,190.66,190.68,6185.0,163.6541,163.8085,163.5855,163.6026,6185.0
2016-02-19 14:30:00,190.67,190.75,190.61,190.66,7022.0,163.594,163.6627,163.5426,163.5855,7022.0
2016-02-19 14:35:00,190.57,190.59,190.47,190.57,5254.0,163.5082,163.5254,163.4224,163.5082,5254.0
2016-02-19 14:40:00,190.56,190.67,190.48,190.65,5755.0,163.4997,163.594,163.431,163.5769,5755.0
2016-02-19 14:45:00,190.61,190.61,190.43,190.46,9219.0,163.5426,163.5426,163.3881,163.4139,9219.0
2016-02-19 14:50:00,190.49,190.63,190.44,190.5,5201.0,163.4396,163.5597,163.3967,163.4482,5201.0
2016-02-19 14:55:00,190.45,190.64,190.45,190.49,5949.0,163.4053,163.5683,163.4053,163.4396,5949.0
2016-02-19 15:00:00,190.5,190.73,190.46,190.73,6486.0,163.4482,163.6455,163.4139,163.6455,6486.0
2016-02-19 15:05:00,190.66,190.81,190.66,190.73,4908.0,163.5855,163.7142,163.5855,163.6455,4908.0
2016-02-19 15:10:00,190.74,190.87,190.68,190.87,6748.0,163.6541,163.7656,163.6026,163.7656,6748.0
2016-02-19 15:15:00,190.87,190.87,190.58,190.71,7009.0,163.7656,163.7656,163.5168,163.6284,7009.0
2016-02-19 15:20:00,190.67,190.88,190.66,190.84,14167.0,163.594,163.7742,163.5855,163.7399,14167.0
2016-02-19 15:25:00,190.76,191.0,190.74,190.96,20887.0,163.6713,163.8772,163.6541,163.8429,20887.0
2016-02-19 15:30:00,191.01,191.05,190.86,191.05,12297.0,163.8858,163.9201,163.7571,163.9201,12297.0
2016-02-19 15:35:00,191.03,191.05,190.86,190.95,13679.0,163.9029,163.9201,163.7571,163.8343,13679.0
2016-02-19 15:40:00,190.93,191.12,190.81,190.98,16541.0,163.8171,163.9801,163.7142,163.86,16541.0
2016-02-19 15:45:00,190.98,191.14,190.95,190.95,31859.0,163.86,163.9973,163.8343,163.8343,31859.0
2016-02-19 15:50:00,190.97,190.99,190.76,190.76,21430.0,163.8514,163.8686,163.6713,163.6713,21430.0
2016-02-19 15:55:00,190.79,190.84,190.64,190.76,52066.0,163.697,163.7399,163.5683,163.6713,52066.0
2016-02-22 09:30:00,190.78,191.94,190.78,191.27,58680.0,163.6884,164.6837,163.6884,164.1088,58680.0
2016-02-22 09:35:00,191.48,192.65,191.29,192.4,26796.0,164.289,165.2929,164.126,165.0784,26796.0
2016-02-22 09:40:00,192.39,192.68,192.2,192.54,19379.0,165.0698,165.3186,164.9068,165.1985,19379.0
2016-02-22 09:45:00,192.56,192.56,191.9,192.0,11820.0,165.2157,165.2157,164.6494,164.7352,11820.0
2016-02-22 09:50:00,192.14,192.14,191.38,191.66,14466.0,164.8553,164.8553,164.2032,164.4435,14466.0
2016-02-22 09:55:00,191.52,191.7,191.2,191.37,14061.0,164.3233,164.4778,164.0488,164.1946,14061.0
2016-02-22 10:00:00,191.24,192.01,191.21,192.0,7838.0,164.0831,164.7438,164.0574,164.7352,7838.0
2016-02-22 10:05:00,191.98,191.98,191.49,191.49,9361.0,164.718,164.718,164.2976,164.2976,9361.0
2016-02-22 10:10:00,191.61,192.09,191.58,192.02,4910.0,164.4006,164.8124,164.3748,164.7523,4910.0
2016-02-22 10:15:00,192.04,192.04,191.51,191.62,7473.0,164.7695,164.7695,164.3148,164.4091,7473.0
2016-02-22 10:20:00,191.62,191.83,191.57,191.74,11138.0,164.4091,164.5893,164.3662,164.5121,11138.0
2016-02-22 10:25:00,191.65,191.84,191.61,191.61,3135.0,164.4349,164.5979,164.4006,164.4006,3135.0
2016-02-22 10:30:00,191.64,191.95,191.58,191.79,5926.0,164.4263,164.6923,164.3748,164.555,5926.0
2016-02-22 10:35:00,191.69,191.87,191.61,191.82,4103.0,164.4692,164.6236,164.4006,164.5807,4103.0
2016-02-22 10:40:00,191.75,191.81,191.7,191.7,3691.0,164.5207,164.5722,164.4778,164.4778,3691.0
2016-02-22 10:45:00,191.75,191.81,191.53,191.53,7010.0,164.5207,164.5722,164.3319,164.3319,7010.0
2016-02-22 10:50:00,191.52,191.57,190.91,190.94,5096.0,164.3233,164.3662,163.8,163.8257,5096.0
2016-02-22 10:55:00,190.94,191.05,190.8,191.05,7292.0,163.8257,163.9201,163.7056,163.9201,7292.0
2016-02-22 11:00:00,191.1,191.1,190.84,190.98,5991.0,163.963,163.963,163.7399,163.86,5991.0
2016-02-22 11:05:00,190.9,190.9,190.66,190.74,6527.0,163.7914,163.7914,163.5855,163.6541,6527.0
2016-02-22 11:10:00,190.89,191.25,190.79,191.19,7243.0,163.7828,164.0917,163.697,164.0402,7243.0
2016-02-22 11:15:00,191.17,191.29,190.98,191.0,6325.0,164.023,164.126,163.86,163.8772,6325.0
2016-02-22 11:20:00,191.12,191.18,191.05,191.1,13075.0,163.9801,164.0316,163.9201,163.963,13075.0
2016-02-22 11:25:00,191.11,191.74,191.11,191.53,7735.0,163.9716,164.5121,163.9716,164.3319,7735.0
2016-02-22 11:30:00,191.51,191.75,191.46,191.6,5575.0,164.3148,164.5207,164.2719,164.392,5575.0
2016-02-22 11:35:00,191.66,191.88,191.65,191.88,4157.0,164.4435,164.6322,164.4349,164.6322,4157.0
2016-02-22 11:40:00,191.81,191.87,191.6,191.73,15070.0,164.5722,164.6236,164.392,164.5035,15070.0
2016-02-22 11:45:00,191.72,191.72,191.53,191.58,1411.0,164.4949,164.4949,164.3319,164.3748,1411.0
2016-02-22 11:50:00,191.59,191.63,191.46,191.46,6300.0,164.3834,164.4177,164.2719,164.2719,6300.0
2016-02-22 11:55:00,191.44,191.68,191.43,191.61,5500.0,164.2547,164.4606,164.2461,164.4006,5500.0
2016-02-22 12:00:00,191.66,191.69,191.59,191.67,4765.0,164.4435,164.4692,164.3834,164.452,4765.0
2016-02-22 12:05:00,191.51,191.73,191.51,191.63,6988.0,164.3148,164.5035,164.3148,164.4177,6988.0
2016-02-22 12:10:00,191.59,191.7,191.49,191.54,11725.0,164.3834,164.4778,164.2976,164.3405,11725.0
2016-02-22 12:15:00,191.6,191.75,191.6,191.75,1850.0,164.392,164.5207,164.392,164.5207,1850.0
2016-02-22 12:20:00,191.79,191.79,191.66,191.67,1013.0,164.555,164.555,164.4435,164.452,1013.0
2016-02-22 12:25:00,191.7,191.76,191.52,191.63,17913.0,164.4778,164.5293,164.3233,164.4177,17913.0
2016-02-22 12:30:00,191.72,191.87,191.67,191.79,10479.0,164.4949,164.6236,164.452,164.555,10479.0
2016-02-22 12:35:00,191.89,192.18,191.86,192.16,5260.0,164.6408,164.8896,164.6151,164.8725,5260.0
2016-02-22 12:40:00,192.09,192.15,191.91,192.04,10284.0,164.8124,164.8639,164.658,164.7695,10284.0
2016-02-22 12:45:00,191.99,191.99,191.77,191.97,10774.0,164.7266,164.7266,164.5378,164.7094,10774.0
2016-02-22 12:50:00,191.9,192.04,191.83,192.04,5726.0,164.6494,164.7695,164.5893,164.7695,5726.0
2016-02-22 12:55:00,191.92,192.07,191.87,191.94,5022.0,164.6665,164.7952,164.6236,164.6837,5022.0
2016-02-22 13:00:00,192.0,192.11,191.96,192.01,2380.0,164.7352,164.8296,164.7009,164.7438,2380.0
2016-02-22 13:05:00,192.04,192.11,191.85,192.11,7656.0,164.7695,164.8296,164.6065,164.8296,7656.0
2016-02-22 13:10:00,192.05,192.05,191.85,191.85,3721.0,164.7781,164.7781,164.6065,164.6065,3721.0
2016-02-22 13:15:00,191.91,192.66,191.91,192.3,19287.0,164.658,165.3015,164.658,164.9926,19287.0
2016-02-22 13:20:00,192.5,192.64,192.44,192.61,6310.0,165.1642,165.2843,165.1127,165.2586,6310.0
2016-02-22 13:25:00,192.64,193.2,192.58,193.04,10732.0,165.2843,165.7648,165.2328,165.6275,10732.0
2016-02-22 13:30:00,193.17,193.32,192.99,193.03,8294.0,165.739,165.8677,165.5846,165.6189,8294.0
2016-02-22 13:35:00,193.1,193.27,193.04,193.27,5227.0,165.679,165.8248,165.6275,165.8248,5227.0
2016-02-22 13:40:00,193.15,193.15,192.92,192.92,5681.0,165.7219,165.7219,165.5245,165.5245,5681.0
2016-02-22 13:45:00,192.91,192.95,192.79,192.93,6715.0,165.516,165.5503,165.413,165.5331,6715.0
2016-02-22 13:50:00,192.9,193.34,192.9,193.34,6844.0,165.5074,165.8849,165.5074,165.8849,6844.0
2016-02-22 13:55:00,193.31,193.41,193.24,193.35,3563.0,165.8591,165.9449,165.7991,165.8935,3563.0
2016-02-22 14:00:00,193.25,193.35,193.0,193.01,6622.0,165.8077,165.8935,165.5932,165.6018,6622.0
2016-02-22 14:05:00,193.01,193.01,192.35,192.4,28927.0,165.6018,165.6018,165.0355,165.0784,28927.0
2016-02-22 14:10:00,192.4,192.51,192.29,192.29,3578.0,165.0784,165.1728,164.984,164.984,3578.0
2016-02-22 14:15:00,192.36,192.45,192.12,192.13,9712.0,165.0441,165.1213,164.8381,164.8467,9712.0
2016-02-22 14:20:00,192.08,192.49,192.07,192.46,6370.0,164.8038,165.1556,164.7952,165.1299,6370.0
2016-02-22 14:25:00,192.45,192.45,192.15,192.17,5939.0,165.1213,165.1213,164.8639,164.881,5939.0
2016-02-22 14:30:00,192.27,192.28,192.12,192.21,5230.0,164.9668,164.9754,164.8381,164.9154,5230.0
2016-02-22 14:35:00,192.15,192.25,192.1,192.1,5725.0,164.8639,164.9497,164.821,164.821,5725.0
2016-02-22 14:40:00,192.01,192.13,191.83,191.83,6348.0,164.7438,164.8467,164.5893,164.5893,6348.0
2016-02-22 14:45:00,191.83,191.94,191.79,191.83,6967.0,164.5893,164.6837,164.555,164.5893,6967.0
2016-02-22 14:50:00,191.91,192.19,191.91,192.12,3502.0,164.658,164.8982,164.658,164.8381,3502.0
2016-02-22 14:55:00,192.2,192.22,192.06,192.06,3269.0,164.9068,164.9239,164.7867,164.7867,3269.0
2016-02-22 15:00:00,192.07,192.25,191.99,192.12,11286.0,164.7952,164.9497,164.7266,164.8381,11286.0
2016-02-22 15:05:00,192.11,192.13,192.01,192.01,5641.0,164.8296,164.8467,164.7438,164.7438,5641.0
2016-02-22 15:10:00,192.0,192.2,192.0,192.2,4053.0,164.7352,164.9068,164.7352,164.9068,4053.0
2016-02-22 15:15:00,192.2,192.2,192.0,192.04,6984.0,164.9068,164.9068,164.7352,164.7695,6984.0
2016-02-22 15:20:00,192.04,192.29,192.04,192.22,5640.0,164.7695,164.984,164.7695,164.9239,5640.0
2016-02-22 15:25:00,192.23,192.42,192.17,192.24,11082.0,164.9325,165.0955,164.881,164.9411,11082.0
2016-02-22 15:30:00,192.23,192.36,192.16,192.29,13300.0,164.9325,165.0441,164.8725,164.984,13300.0
2016-02-22 15:35:00,192.25,192.37,192.22,192.31,19083.0,164.9497,165.0526,164.9239,165.0012,19083.0
2016-02-22 15:40:00,192.34,192.62,192.29,192.62,15850.0,165.0269,165.2671,164.984,165.2671,15850.0
2016-02-22 15:45:00,192.56,192.6,192.23,192.3,15620.0,165.2157,165.25,164.9325,164.9926,15620.0
2016-02-22 15:50:00,192.3,192.43,192.22,192.29,18235.0,164.9926,165.1041,164.9239,164.984,18235.0
2016-02-22 15:55:00,192.31,192.38,192.17,192.33,48567.0,165.0012,165.0612,164.881,165.0183,48567.0
2016-02-23 09:30:00,192.03,192.03,190.75,191.3,44218.0,164.7609,164.7609,163.6627,164.1346,44218.0
2016-02-23 09:35:00,191.54,192.98,191.43,192.42,9515.0,164.3405,165.576,164.2461,165.0955,9515.0
2016-02-23 09:40:00,192.6,193.18,192.59,192.92,7947.0,165.25,165.7476,165.2414,165.5245,7947.0
2016-02-23 09:45:00,193.0,193.32,191.95,192.46,21575.0,165.5932,165.8677,164.6923,165.1299,21575.0
2016-02-23 09:50:00,192.55,192.77,192.47,192.6,5034.0,165.2071,165.3958,165.1384,165.25,5034.0
2016-02-23 09:55:00,192.72,192.79,192.55,192.64,1900.0,165.3529,165.413,165.2071,165.2843,1900.0
2016-02-23 10:00:00,192.61,192.83,192.58,192.72,2475.0,165.2586,165.4473,165.2328,165.3529,2475.0
2016-02-23 10:05:00,192.72,192.72,192.4,192.48,5940.0,165.3529,165.3529,165.0784,165.147,5940.0
2016-02-23 10:10:00,192.47,192.6,192.0,192.0,6628.0,165.1384,165.25,164.7352,164.7352,6628.0
2016-02-23 10:15:00,192.06,192.39,192.06,192.24,3077.0,164.7867,165.0698,164.7867,164.9411,3077.0
2016-02-23 10:20:00,192.19,192.52,192.19,192.5,3617.0,164.8982,165.1813,164.8982,165.1642,3617.0
2016-02-23 10:25:00,192.43,192.91,192.43,192.63,5783.0,165.1041,165.516,165.1041,165.2757,5783.0
2016-02-23 10:30:00,192.69,192.72,192.3,192.39,4274.0,165.3272,165.3529,164.9926,165.0698,4274.0
2016-02-23 10:35:00,192.46,192.76,192.43,192.57,14945.0,165.1299,165.3873,165.1041,165.2242,14945.0
2016-02-23 10:40:00,192.54,192.59,192.1,192.14,14084.0,165.1985,165.2414,164.821,164.8553,14084.0
2016-02-23 10:45:00,192.15,192.38,192.11,192.18,15489.0,164.8639,165.0612,164.8296,164.8896,15489.0
2016-02-23 10:50:00,192.13,192.36,192.11,192.28,5188.0,164.8467,165.0441,164.8296,164.9754,5188.0
2016-02-23 10:55:00,192.2,192.27,192.0,192.0,3483.0,164.9068,164.9668,164.7352,164.7352,3483.0
2016-02-23 11:00:00,192.01,192.19,192.0,192.07,4305.0,164.7438,164.8982,164.7352,164.7952,4305.0
2016-02-23 11:05:00,192.16,192.19,191.9,191.96,13719.0,164.8725,164.8982,164.6494,164.7009,13719.0
2016-02-23 11:10:00,191.9,192.02,191.53,191.58,6335.0,164.6494,164.7523,164.3319,164.3748,6335.0
2016-02-23 11:15:00,191.58,191.91,191.57,191.91,1500.0,164.3748,164.658,164.3662,164.658,1500.0
2016-02-23 11:20:00,191.89,191.89,191.59,191.74,21431.0,164.6408,164.6408,164.3834,164.5121,21431.0
2016-02-23 11:25:00,191.79,191.95,191.65,191.92,12100.0,164.555,164.6923,164.4349,164.6665,12100.0
2016-02-23 11:30:00,191.98,191.98,191.63,191.83,7120.0,164.718,164.718,164.4177,164.5893,7120.0
2016-02-23 11:35:00,191.74,192.07,191.74,191.99,4000.0,164.5121,164.7952,164.5121,164.7266,4000.0
2016-02-23 11:40:00,191.99,192.06,191.83,192.05,7705.0,164.7266,164.7867,164.5893,164.7781,7705.0
2016-02-23 11:45:00,192.09,192.1,191.82,191.82,1825.0,164.8124,164.821,164.5807,164.5807,1825.0
2016-02-23 11:50:00,191.81,191.84,191.59,191.78,6401.0,164.5722,164.5979,164.3834,164.5464,6401.0
2016-02-23 11:55:00,191.77,191.77,191.28,191.38,12177.0,164.5378,164.5378,164.1174,164.2032,12177.0
2016-02-23 12:00:00,191.41,191.47,191.31,191.34,4700.0,164.229,164.2804,164.1432,164.1689,4700.0
2016-02-23 12:05:00,191.37,191.55,191.29,191.51,1735.0,164.1946,164.3491,164.126,164.3148,1735.0
2016-02-23 12:10:00,191.52,191.52,191.31,191.31,4119.0,164.3233,164.3233,164.1432,164.1432,4119.0
2016-02-23 12:15:00,191.36,191.56,191.33,191.51,2940.0,164.1861,164.3577,164.1603,164.3148,2940.0
2016-02-23 12:20:00,191.5,191.52,191.29,191.4,2700.0,164.3062,164.3233,164.126,164.2204,2700.0
2016-02-23 12:25:00,191.48,191.59,191.47,191.47,1300.0,164.289,164.3834,164.2804,164.2804,1300.0
2016-02-23 12:30:00,191.48,191.5,191.43,191.5,1250.0,164.289,164.3062,164.2461,164.3062,1250.0
2016-02-23 12:35:00,191.47,191.5,191.37,191.46,5967.0,164.2804,164.3062,164.1946,164.2719,5967.0
2016-02-23 12:40:00,191.46,191.7,191.46,191.69,2898.0,164.2719,164.4778,164.2719,164.4692,2898.0
2016-02-23 12:45:00,191.71,191.82,191.71,191.78,3039.0,164.4864,164.5807,164.4864,164.5464,3039.0
2016-02-23 12:50:00,191.68,191.73,191.54,191.73,4021.0,164.4606,164.5035,164.3405,164.5035,4021.0
2016-02-23 12:55:00,191.64,191.74,191.61,191.62,4140.0,164.4263,164.5121,164.4006,164.4091,4140.0
2016-02-23 13:00:00,191.62,191.72,191.59,191.62,4008.0,164.4091,164.4949,164.3834,164.4091,4008.0
2016-02-23 13:05:00,191.63,191.71,191.62,191.68,2478.0,164.4177,164.4864,164.4091,164.4606,2478.0
2016-02-23 13:10:00,191.64,191.69,191.53,191.55,7012.0,164.4263,164.4692,164.3319,164.3491,7012.0
2016-02-23 13:15:00,191.52,191.58,191.4,191.43,4872.0,164.3233,164.3748,164.2204,164.2461,4872.0
2016-02-23 13:20:00,191.46,191.51,191.32,191.48,5311.0,164.2719,164.3148,164.1517,164.289,5311.0
2016-02-23 13:25:00,191.4,191.66,191.39,191.53,3186.0,164.2204,164.4435,164.2118,164.3319,3186.0
2016-02-23 13:30:00,191.56,191.56,191.26,191.27,4698.0,164.3577,164.3577,164.1003,164.1088,4698.0
2016-02-23 13:35:00,191.25,191.45,191.24,191.37,2389.0,164.0917,164.2633,164.0831,164.1946,2389.0
2016-02-23 13:40:00,191.38,191.42,191.2,191.24,4332.0,164.2032,164.2375,164.0488,164.0831,4332.0
2016-02-23 13:45:00,191.18,191.38,191.14,191.38,2560.0,164.0316,164.2032,163.9973,164.2032,2560.0
2016-02-23 13:50:00,191.25,191.36,191.19,191.19,2315.0,164.0917,164.1861,164.0402,164.0402,2315.0
2016-02-23 13:55:00,191.2,191.41,191.15,191.41,8018.0,164.0488,164.229,164.0059,164.229,8018.0
2016-02-23 14:00:00,191.41,191.46,191.19,191.43,14915.0,164.229,164.2719,164.0402,164.2461,14915.0
2016-02-23 14:05:00,191.49,191.49,191.36,191.37,2904.0,164.2976,164.2976,164.1861,164.1946,2904.0
2016-02-23 14:10:00,191.36,191.46,191.32,191.41,3118.0,164.1861,164.2719,164.1517,164.229,3118.0
2016-02-23 14:15:00,191.5,191.64,191.48,191.51,3208.0,164.3062,164.4263,164.289,164.3148,3208.0
2016-02-23 14:20:00,191.51,191.54,191.38,191.45,6438.0,164.3148,164.3405,164.2032,164.2633,6438.0
2016-02-23 14:25:00,191.5,191.61,191.45,191.53,2600.0,164.3062,164.4006,164.2633,164.3319,2600.0
2016-02-23 14:30:00,191.49,191.51,191.35,191.51,4689.0,164.2976,164.3148,164.1775,164.3148,4689.0
2016-02-23 14:35:00,191.52,191.56,191.41,191.56,5800.0,164.3233,164.3577,164.229,164.3577,5800.0
2016-02-23 14:40:00,191.61,191.61,191.4,191.4,1514.0,164.4006,164.4006,164.2204,164.2204,1514.0
2016-02-23 14:45:00,191.46,191.68,191.41,191.62,10721.0,164.2719,164.4606,164.229,164.4091,10721.0
2016-02-23 14:50:00,191.65,191.67,191.38,191.38,4316.0,164.4349,164.452,164.2032,164.2032,4316.0
2016-02-23 14:55:00,191.43,191.54,191.34,191.34,4574.0,164.2461,164.3405,164.1689,164.1689,4574.0
2016-02-23 15:00:00,191.32,191.42,191.02,191.02,3228.0,164.1517,164.2375,163.8943,163.8943,3228.0
2016-02-23 15:05:00,191.14,191.26,191.08,191.16,4269.0,163.9973,164.1003,163.9458,164.0145,4269.0
2016-02-23 15:10:00,191.06,191.24,191.0,191.09,7250.0,163.9287,164.0831,163.8772,163.9544,7250.0
2016-02-23 15:15:00,191.08,191.24,191.08,191.2,4307.0,163.9458,164.0831,163.9458,164.0488,4307.0
2016-02-23 15:20:00,191.29,191.29,191.18,191.24,6587.0,164.126,164.126,164.0316,164.0831,6587.0
2016-02-23 15:25:00,191.28,191.32,191.19,191.24,15151.0,164.1174,164.1517,164.0402,164.0831,15151.0
2016-02-23 15:30:00,191.24,191.27,191.17,191.25,17166.0,164.0831,164.1088,164.023,164.0917,17166.0
2016-02-23 15:35:00,191.25,191.59,191.2,191.5,21517.0,164.0917,164.3834,164.0488,164.3062,21517.0
2016-02-23 15:40:00,191.52,191.66,191.45,191.45,10496.0,164.3233,164.4435,164.2633,164.2633,10496.0
2016-02-23 15:45:00,191.5,191.77,191.45,191.74,19528.0,164.3062,164.5378,164.2633,164.5121,19528.0
2016-02-23 15:50:00,191.72,191.74,191.56,191.63,17539.0,164.4949,164.5121,164.3577,164.4177,17539.0
2016-02-23 15:55:00,191.63,191.63,191.23,191.33,34714.0,164.4177,164.4177,164.0745,164.1603,34714.0
2016-02-24 09:30:00,190.76,190.92,189.95,190.54,30045.0,163.6713,163.8085,162.9763,163.4825,30045.0
2016-02-24 09:35:00,190.52,190.79,190.25,190.69,17688.0,163.4653,163.697,163.2337,163.6112,17688.0
2016-02-24 09:40:00,190.59,190.67,190.25,190.56,19367.0,163.5254,163.594,163.2337,163.4997,19367.0
2016-02-24 09:45:00,190.43,190.56,189.52,189.73,20564.0,163.3881,163.4997,162.6073,162.7875,20564.0
2016-02-24 09:50:00,189.73,190.0,189.49,189.77,18658.0,162.7875,163.0192,162.5816,162.8218,18658.0
2016-02-24 09:55:00,189.77,189.97,189.53,189.89,8321.0,162.8218,162.9934,162.6159,162.9248,8321.0
2016-02-24 10:00:00,189.98,190.09,189.49,190.08,8078.0,163.002,163.0964,162.5816,163.0878,8078.0
2016-02-24 10:05:00,189.99,190.15,189.79,189.94,3665.0,163.0106,163.1479,162.839,162.9677,3665.0
2016-02-24 10:10:00,189.95,190.15,189.87,189.92,6802.0,162.9763,163.1479,162.9076,162.9505,6802.0
2016-02-24 10:15:00,190.0,190.18,189.83,190.03,15023.0,163.0192,163.1736,162.8733,163.0449,15023.0
2016-02-24 10:20:00,189.86,190.25,189.71,190.06,17008.0,162.8991,163.2337,162.7704,163.0707,17008.0
2016-02-24 10:25:00,190.15,190.15,189.81,190.08,6501.0,163.1479,163.1479,162.8562,163.0878,6501.0
2016-02-24 10:30:00,190.08,190.25,189.36,189.65,14178.0,163.0878,163.2337,162.4701,162.7189,14178.0
2016-02-24 10:35:00,189.79,190.38,189.74,190.28,6000.0,162.839,163.3452,162.7961,163.2594,6000.0
2016-02-24 10:40:00,190.37,190.44,190.1,190.21,7930.0,163.3366,163.3967,163.105,163.1994,7930.0
2016-02-24 10:45:00,190.05,190.15,189.88,190.04,10499.0,163.0621,163.1479,162.9162,163.0535,10499.0
2016-02-24 10:50:00,190.06,190.09,189.6,189.6,8171.0,163.0707,163.0964,162.676,162.676,8171.0
2016-02-24 10:55:00,189.72,189.82,189.39,189.6,10583.0,162.7789,162.8647,162.4958,162.676,10583.0
2016-02-24 11:00:00,189.53,189.54,188.7,188.83,20991.0,162.6159,162.6245,161.9038,162.0153,20991.0
2016-02-24 11:05:00,188.7,188.86,188.34,188.34,10488.0,161.9038,162.0411,161.5949,161.5949,10488.0
2016-02-24 11:10:00,188.38,188.72,188.27,188.44,7491.0,161.6292,161.9209,161.5349,161.6807,7491.0
2016-02-24 11:15:00,188.35,188.49,188.17,188.17,9100.0,161.6035,161.7236,161.4491,161.4491,9100.0
2016-02-24 11:20:00,188.43,188.43,188.16,188.22,7009.0,161.6721,161.6721,161.4405,161.492,7009.0
2016-02-24 11:25:00,188.33,188.37,188.08,188.17,4981.0,161.5863,161.6207,161.3718,161.4491,4981.0
2016-02-24 11:30:00,188.15,188.45,188.14,188.45,4050.0,161.4319,161.6893,161.4233,161.6893,4050.0
2016-02-24 11:35:00,188.36,188.53,188.25,188.25,4095.0,161.6121,161.7579,161.5177,161.5177,4095.0
2016-02-24 11:40:00,188.21,188.4,188.06,188.4,6820.0,161.4834,161.6464,161.3547,161.6464,6820.0
2016-02-24 11:45:00,188.36,188.45,188.2,188.25,9278.0,161.6121,161.6893,161.4748,161.5177,9278.0
2016-02-24 11:50:00,188.37,188.92,188.37,188.8,15900.0,161.6207,162.0925,161.6207,161.9896,15900.0
2016-02-24 11:55:00,188.71,189.03,188.71,189.03,4826.0,161.9124,162.1869,161.9124,162.1869,4826.0
2016-02-24 12:00:00,189.1,189.19,188.87,189.13,5551.0,162.247,162.3242,162.0496,162.2727,5551.0
2016-02-24 12:05:00,189.13,189.18,188.8,188.93,4930.0,162.2727,162.3156,161.9896,162.1011,4930.0
2016-02-24 12:10:00,188.92,188.98,188.67,188.76,4732.0,162.0925,162.144,161.878,161.9553,4732.0
2016-02-24 12:15:00,188.63,188.63,188.37,188.52,4811.0,161.8437,161.8437,161.6207,161.7493,4811.0
2016-02-24 12:20:00,188.4,188.69,188.4,188.57,10202.0,161.6464,161.8952,161.6464,161.7922,10202.0
2016-02-24 12:25:00,188.58,188.9,188.57,188.9,4573.0,161.8008,162.0754,161.7922,162.0754,4573.0
2016-02-24 12:30:00,188.77,188.85,188.52,188.52,3482.0,161.9638,162.0325,161.7493,161.7493,3482.0
2016-02-24 12:35:00,188.52,188.6,188.42,188.53,4214.0,161.7493,161.818,161.6636,161.7579,4214.0
2016-02-24 12:40:00,188.63,188.87,188.63,188.75,3300.0,161.8437,162.0496,161.8437,161.9467,3300.0
2016-02-24 12:45:00,188.83,189.05,188.81,188.99,5170.0,162.0153,162.2041,161.9982,162.1526,5170.0
2016-02-24 12:50:00,189.1,189.1,188.89,189.0,8672.0,162.247,162.247,162.0668,162.1612,8672.0
2016-02-24 12:55:00,188.88,189.09,188.88,189.06,1200.0,162.0582,162.2384,162.0582,162.2127,1200.0
2016-02-24 13:00:00,189.1,189.1,188.91,188.93,2201.0,162.247,162.247,162.084,162.1011,2201.0
2016-02-24 13:05:00,189.09,189.29,188.98,189.22,1815.0,162.2384,162.41,162.144,162.3499,1815.0
2016-02-24 13:10:00,189.21,189.21,188.78,188.78,2300.0,162.3414,162.3414,161.9724,161.9724,2300.0
2016-02-24 13:15:00,188.83,189.01,188.75,188.76,3951.0,162.0153,162.1698,161.9467,161.9553,3951.0
2016-02-24 13:20:00,188.89,189.09,188.88,189.01,3478.0,162.0668,162.2384,162.0582,162.1698,3478.0
2016-02-24 13:25:00,189.13,189.13,188.93,188.93,3567.0,162.2727,162.2727,162.1011,162.1011,3567.0
2016-02-24 13:30:00,189.02,189.02,188.77,188.77,1300.0,162.1783,162.1783,161.9638,161.9638,1300.0
2016-02-24 13:35:00,188.79,188.79,188.67,188.68,1229.0,161.981,161.981,161.878,161.8866,1229.0
2016-02-24 13:40:00,188.72,188.87,188.63,188.82,4600.0,161.9209,162.0496,161.8437,162.0067,4600.0
2016-02-24 13:45:00,188.75,188.76,188.6,188.6,2379.0,161.9467,161.9553,161.818,161.818,2379.0
2016-02-24 13:50:00,188.54,188.73,188.54,188.73,3433.0,161.7665,161.9295,161.7665,161.9295,3433.0
2016-02-24 13:55:00,188.86,188.98,188.81,188.86,2975.0,162.0411,162.144,161.9982,162.0411,2975.0
2016-02-24 14:00:00,188.71,188.94,188.66,188.74,8091.0,161.9124,162.1097,161.8695,161.9381,8091.0
2016-02-24 14:05:00,188.75,189.23,188.74,189.15,6585.0,161.9467,162.3585,161.9381,162.2899,6585.0
2016-02-24 14:10:00,189.24,189.35,189.08,189.35,7432.0,162.3671,162.4615,162.2298,162.4615,7432.0
2016-02-24 14:15:00,189.48,189.48,189.27,189.36,1200.0,162.573,162.573,162.3928,162.4701,1200.0
2016-02-24 14:20:00,189.22,189.95,189.22,189.95,5119.0,162.3499,162.9763,162.3499,162.9763,5119.0
2016-02-24 14:25:00,189.95,190.12,189.71,189.71,6564.0,162.9763,163.1221,162.7704,162.7704,6564.0
2016-02-24 14:30:00,189.72,189.89,189.62,189.71,3931.0,162.7789,162.9248,162.6931,162.7704,3931.0
2016-02-24 14:35:00,189.7,189.77,189.64,189.71,3715.0,162.7618,162.8218,162.7103,162.7704,3715.0
2016-02-24 14:40:00,189.77,189.93,189.6,189.86,9296.0,162.8218,162.9591,162.676,162.8991,9296.0
2016-02-24 14:45:00,189.88,189.88,189.7,189.84,4046.0,162.9162,162.9162,162.7618,162.8819,4046.0
2016-02-24 14:50:00,189.84,189.84,189.56,189.61,5465.0,162.8819,162.8819,162.6417,162.6846,5465.0
2016-02-24 14:55:00,189.74,189.74,189.42,189.55,14319.0,162.7961,162.7961,162.5215,162.6331,14319.0
2016-02-24 15:00:00,189.56,189.79,189.53,189.67,5131.0,162.6417,162.839,162.6159,162.736,5131.0
2016-02-24 15:05:00,189.71,190.05,189.55,190.05,16157.0,162.7704,163.0621,162.6331,163.0621,16157.0
2016-02-24 15:10:00,190.04,190.22,189.96,190.09,10400.0,163.0535,163.2079,162.9849,163.0964,10400.0
2016-02-24 15:15:00,190.0,190.46,189.85,190.46,30154.0,163.0192,163.4139,162.8905,163.4139,30154.0
2016-02-24 15:20:00,190.5,190.54,190.27,190.39,3763.0,163.4482,163.4825,163.2508,163.3538,3763.0
2016-02-24 15:25:00,190.39,190.62,190.34,190.44,6008.0,163.3538,163.5511,163.3109,163.3967,6008.0
2016-02-24 15:30:00,190.49,190.61,190.38,190.43,7780.0,163.4396,163.5426,163.3452,163.3881,7780.0
2016-02-24 15:35:00,190.39,190.7,190.36,190.56,7117.0,163.3538,163.6198,163.3281,163.4997,7117.0
2016-02-24 15:40:00,190.66,190.71,190.15,190.15,21351.0,163.5855,163.6284,163.1479,163.1479,21351.0
2016-02-24 15:45:00,190.11,190.26,189.88,189.93,34727.0,163.1136,163.2423,162.9162,162.9591,34727.0
2016-02-24 15:50:00,189.93,190.07,189.93,190.0,43878.0,162.9591,163.0792,162.9591,163.0192,43878.0
2016-02-24 15:55:00,190.02,190.09,189.89,189.97,69648.0,163.0363,163.0964,162.9248,162.9934,69648.0
2016-02-25 09:30:00,190.05,190.87,189.42,190.73,22061.0,163.7382,164.4447,163.1955,164.3241,22061.0
2016-02-25 09:35:00,190.77,191.3,190.64,190.78,10690.0,164.3586,164.8152,164.2465,164.3672,10690.0
2016-02-25 09:40:00,190.6,190.98,190.57,190.68,4800.0,164.2121,164.5395,164.1862,164.281,4800.0
2016-02-25 09:45:00,190.66,190.82,190.52,190.52,2783.0,164.2638,164.4016,164.1432,164.1432,2783.0
2016-02-25 09:50:00,190.67,190.99,190.47,190.99,7556.0,164.2724,164.5481,164.1001,164.5481,7556.0
2016-02-25 09:55:00,190.98,191.0,190.62,190.82,9699.0,164.5395,164.5567,164.2293,164.4016,9699.0
2016-02-25 10:00:00,190.81,190.82,190.35,190.41,5584.0,164.393,164.4016,163.9967,164.0484,5584.0
2016-02-25 10:05:00,190.49,190.49,190.09,190.16,8917.0,164.1173,164.1173,163.7727,163.833,8917.0
2016-02-25 10:10:00,190.06,190.65,189.99,190.62,7201.0,163.7468,164.2552,163.6865,164.2293,7201.0
2016-02-25 10:15:00,190.56,190.97,190.49,190.85,2900.0,164.1776,164.5309,164.1173,164.4275,2900.0
2016-02-25 10:20:00,190.9,191.01,190.75,190.75,4822.0,164.4706,164.5653,164.3413,164.3413,4822.0
2016-02-25 10:25:00,190.81,191.07,190.81,190.95,3620.0,164.393,164.617,164.393,164.5136,3620.0
2016-02-25 10:30:00,190.95,191.06,190.77,190.96,11218.0,164.5136,164.6084,164.3586,164.5222,11218.0
2016-02-25 10:35:00,190.93,190.98,190.69,190.7,7849.0,164.4964,164.5395,164.2896,164.2982,7849.0
2016-02-25 10:40:00,190.81,191.03,190.81,191.03,3311.0,164.393,164.5826,164.393,164.5826,3311.0
2016-02-25 10:45:00,191.02,191.05,190.6,190.98,3530.0,164.5739,164.5998,164.2121,164.5395,3530.0
2016-02-25 10:50:00,191.0,191.06,190.91,191.05,3784.0,164.5567,164.6084,164.4792,164.5998,3784.0
2016-02-25 10:55:00,191.08,191.08,190.64,190.74,15130.0,164.6256,164.6256,164.2465,164.3327,15130.0
2016-02-25 11:00:00,190.64,190.73,190.4,190.4,3947.0,164.2465,164.3241,164.0398,164.0398,3947.0
2016-02-25 11:05:00,190.38,190.45,190.22,190.45,3312.0,164.0225,164.0829,163.8847,164.0829,3312.0
2016-02-25 11:10:00,190.33,190.54,190.3,190.36,2247.0,163.9795,164.1604,163.9536,164.0053,2247.0
2016-02-25 11:15:00,190.4,190.77,190.4,190.6,2783.0,164.0398,164.3586,164.0398,164.2121,2783.0
2016-02-25 11:20:00,190.56,190.69,190.51,190.67,1476.0,164.1776,164.2896,164.1345,164.2724,1476.0
2016-02-25 11:25:00,190.67,191.06,190.67,190.93,3112.0,164.2724,164.6084,164.2724,164.4964,3112.0
2016-02-25 11:30:00,191.0,191.0,190.8,191.0,4400.0,164.5567,164.5567,164.3844,164.5567,4400.0
2016-02-25 11:35:00,191.03,191.16,190.98,191.02,7250.0,164.5826,164.6946,164.5395,164.5739,7250.0
2016-02-25 11:40:00,191.03,191.03,190.73,190.8,2200.0,164.5826,164.5826,164.3241,164.3844,2200.0
2016-02-25 11:45:00,190.89,191.14,190.89,191.14,4634.0,164.4619,164.6773,164.4619,164.6773,4634.0
2016-02-25 11:50:00,191.14,191.28,191.02,191.11,15000.0,164.6773,164.7979,164.5739,164.6515,15000.0
2016-02-25 11:55:00,191.11,191.32,191.06,191.1,7875.0,164.6515,164.8324,164.6084,164.6429,7875.0
2016-02-25 12:00:00,191.15,191.28,191.03,191.11,23821.0,164.6859,164.7979,164.5826,164.6515,23821.0
2016-02-25 12:05:00,191.16,191.24,191.05,191.07,10366.0,164.6946,164.7635,164.5998,164.617,10366.0
2016-02-25 12:10:00,191.08,191.14,190.85,191.02,20070.0,164.6256,164.6773,164.4275,164.5739,20070.0
2016-02-25 12:15:00,191.02,191.12,190.81,190.86,12324.0,164.5739,164.6601,164.393,164.4361,12324.0
2016-02-25 12:20:00,190.89,191.04,190.88,190.98,4147.0,164.4619,164.5912,164.4533,164.5395,4147.0
2016-02-25 12:25:00,191.04,191.07,190.9,190.96,3648.0,164.5912,164.617,164.4706,164.5222,3648.0
2016-02-25 12:30:00,191.02,191.02,190.8,191.0,3860.0,164.5739,164.5739,164.3844,164.5567,3860.0
2016-02-25 12:35:00,191.01,191.07,190.97,191.0,6570.0,164.5653,164.617,164.5309,164.5567,6570.0
2016-02-25 12:40:00,191.12,191.12,191.02,191.09,2606.0,164.6601,164.6601,164.5739,164.6342,2606.0
2016-02-25 12:45:00,191.13,191.36,190.94,191.34,23702.0,164.6687,164.8669,164.505,164.8496,23702.0
2016-02-25 12:50:00,191.29,191.79,191.23,191.76,3884.0,164.8066,165.2373,164.7549,165.2115,3884.0
2016-02-25 12:55:00,191.79,191.95,191.74,191.9,6367.0,165.2373,165.3752,165.1943,165.3321,6367.0
2016-02-25 13:00:00,191.89,191.89,191.72,191.82,3600.0,165.3235,165.3235,165.177,165.2632,3600.0
2016-02-25 13:05:00,191.83,191.97,191.81,191.81,2800.0,165.2718,165.3924,165.2546,165.2546,2800.0
2016-02-25 13:10:00,191.81,191.97,191.75,191.97,3230.0,165.2546,165.3924,165.2029,165.3924,3230.0
2016-02-25 13:15:00,192.0,192.05,191.8,191.83,3016.0,165.4183,165.4613,165.246,165.2718,3016.0
2016-02-25 13:20:00,191.77,192.04,191.77,191.88,6533.0,165.2201,165.4527,165.2201,165.3149,6533.0
2016-02-25 13:25:00,191.83,191.9,191.65,191.84,5320.0,165.2718,165.3321,165.1167,165.2804,5320.0
2016-02-25 13:30:00,191.86,191.97,191.76,191.87,11507.0,165.2976,165.3924,165.2115,165.3063,11507.0
2016-02-25 13:35:00,191.9,191.94,191.73,191.86,11456.0,165.3321,165.3666,165.1856,165.2976,11456.0
2016-02-25 13:40:00,191.86,191.95,191.74,191.83,7782.0,165.2976,165.3752,165.1943,165.2718,7782.0
2016-02-25 13:45:00,191.82,192.09,191.75,191.93,11691.0,165.2632,165.4958,165.2029,165.358,11691.0
2016-02-25 13:50:00,191.92,192.07,191.76,191.84,9727.0,165.3493,165.4786,165.2115,165.2804,9727.0
2016-02-25 13:55:00,191.95,192.02,191.92,191.96,2700.0,165.3752,165.4355,165.3493,165.3838,2700.0
2016-02-25 14:00:00,192.02,192.08,191.93,192.08,4602.0,165.4355,165.4872,165.358,165.4872,4602.0
2016-02-25 14:05:00,192.08,192.13,192.01,192.08,2858.0,165.4872,165.5303,165.4269,165.4872,2858.0
2016-02-25 14:10:00,192.14,192.31,192.06,192.29,5307.0,165.5389,165.6853,165.47,165.6681,5307.0
2016-02-25 14:15:00,192.32,192.39,192.2,192.29,13302.0,165.694,165.7543,165.5906,165.6681,13302.0
2016-02-25 14:20:00,192.33,192.4,192.12,192.2,6439.0,165.7026,165.7629,165.5216,165.5906,6439.0
2016-02-25 14:25:00,192.23,192.32,192.08,192.21,3500.0,165.6164,165.694,165.4872,165.5992,3500.0
2016-02-25 14:30:00,192.24,192.31,192.14,192.15,3683.0,165.625,165.6853,165.5389,165.5475,3683.0
2016-02-25 14:35:00,192.15,192.17,192.05,192.05,2854.0,165.5475,165.5647,165.4613,165.4613,2854.0
2016-02-25 14:40:00,192.05,192.05,191.9,191.94,13636.0,165.4613,165.4613,165.3321,165.3666,13636.0
2016-02-25 14:45:00,191.93,191.98,191.83,191.83,3446.0,165.358,165.401,165.2718,165.2718,3446.0
2016-02-25 14:50:00,191.92,191.92,191.68,191.71,3125.0,165.3493,165.3493,165.1426,165.1684,3125.0
2016-02-25 14:55:00,191.77,191.91,191.7,191.87,5491.0,165.2201,165.3407,165.1598,165.3063,5491.0
2016-02-25 15:00:00,191.87,192.05,191.82,192.04,9429.0,165.3063,165.4613,165.2632,165.4527,9429.0
2016-02-25 15:05:00,192.05,192.28,192.0,192.28,3653.0,165.4613,165.6595,165.4183,165.6595,3653.0
2016-02-25 15:10:00,192.22,192.48,192.15,192.44,24158.0,165.6078,165.8318,165.5475,165.7973,24158.0
2016-02-25 15:15:00,192.38,192.57,192.32,192.41,12053.0,165.7457,165.9093,165.694,165.7715,12053.0
2016-02-25 15:20:00,192.46,192.64,192.28,192.61,9486.0,165.8146,165.9697,165.6595,165.9438,9486.0
2016-02-25 15:25:00,192.6,192.62,192.42,192.53,10323.0,165.9352,165.9524,165.7801,165.8749,10323.0
2016-02-25 15:30:00,192.49,192.57,192.37,192.4,5830.0,165.8404,165.9093,165.737,165.7629,5830.0
2016-02-25 15:35:00,192.43,192.68,192.39,192.68,7146.0,165.7887,166.0041,165.7543,166.0041,7146.0
2016-02-25 15:40:00,192.69,192.92,192.57,192.92,8792.0,166.0127,166.2109,165.9093,166.2109,8792.0
2016-02-25 15:45:00,192.89,192.96,192.73,192.78,14287.0,166.185,166.2454,166.0472,166.0903,14287.0
2016-02-25 15:50:00,192.76,192.81,192.69,192.78,17555.0,166.073,166.1161,166.0127,166.0903,17555.0
2016-02-25 15:55:00,192.78,192.95,192.73,192.89,38398.0,166.0903,166.2367,166.0472,166.185,38398.0
2016-02-26 09:30:00,193.0,193.6,192.46,192.46,28856.0,166.2798,166.7967,165.8146,165.8146,28856.0
2016-02-26 09:35:00,192.92,193.36,192.88,193.28,11713.0,166.2109,166.59,166.1764,166.5211,11713.0
2016-02-26 09:40:00,193.17,193.68,193.0,193.28,13102.0,166.4263,166.8657,166.2798,166.5211,13102.0
2016-02-26 09:45:00,193.33,193.33,192.87,192.95,8098.0,166.5641,166.5641,166.1678,166.2367,8098.0
2016-02-26 09:50:00,192.98,193.12,192.83,193.0,7853.0,166.2626,166.3832,166.1334,166.2798,7853.0
2016-02-26 09:55:00,193.0,193.05,192.42,192.59,5943.0,166.2798,166.3229,165.7801,165.9266,5943.0
2016-02-26 10:00:00,192.62,192.95,192.57,192.9,5169.0,165.9524,166.2367,165.9093,166.1937,5169.0
2016-02-26 10:05:00,192.85,192.99,192.69,192.7,8099.0,166.1506,166.2712,166.0127,166.0213,8099.0
2016-02-26 10:10:00,192.66,192.87,192.43,192.87,4900.0,165.9869,166.1678,165.7887,166.1678,4900.0
2016-02-26 10:15:00,192.82,192.96,192.34,192.38,20522.0,166.1247,166.2454,165.7112,165.7457,20522.0
2016-02-26 10:20:00,192.54,192.68,192.2,192.22,17480.0,165.8835,166.0041,165.5906,165.6078,17480.0
2016-02-26 10:25:00,192.41,193.01,192.33,192.83,5608.0,165.7715,166.2884,165.7026,166.1334,5608.0
2016-02-26 10:30:00,193.01,193.27,192.97,192.99,10473.0,166.2884,166.5124,166.254,166.2712,10473.0
2016-02-26 10:35:00,192.85,193.34,192.72,193.32,6434.0,166.1506,166.5727,166.0386,166.5555,6434.0
2016-02-26 10:40:00,193.3,193.33,193.1,193.25,4358.0,166.5383,166.5641,166.366,166.4952,4358.0
2016-02-26 10:45:00,193.27,193.43,192.97,192.97,8400.0,166.5124,166.6503,166.254,166.254,8400.0
2016-02-26 10:50:00,192.95,193.09,192.77,192.77,14220.0,166.2367,166.3574,166.0817,166.0817,14220.0
2016-02-26 10:55:00,192.86,192.86,192.57,192.6,8134.0,166.1592,166.1592,165.9093,165.9352,8134.0
2016-02-26 11:00:00,192.59,192.79,192.36,192.61,7644.0,165.9266,166.0989,165.7284,165.9438,7644.0
2016-02-26 11:05:00,192.64,192.68,192.61,192.68,2643.0,165.9697,166.0041,165.9438,166.0041,2643.0
2016-02-26 11:10:00,192.7,192.91,192.6,192.86,6675.0,166.0213,166.2023,165.9352,166.1592,6675.0
2016-02-26 11:15:00,192.84,192.99,192.68,192.68,4302.0,166.142,166.2712,166.0041,166.0041,4302.0
2016-02-26 11:20:00,192.58,193.0,192.53,193.0,4060.0,165.918,166.2798,165.8749,166.2798,4060.0
2016-02-26 11:25:00,192.98,192.99,192.6,192.8,11450.0,166.2626,166.2712,165.9352,166.1075,11450.0
2016-02-26 11:30:00,192.75,192.81,192.47,192.52,4806.0,166.0644,166.1161,165.8232,165.8663,4806.0
2016-02-26 11:35:00,192.5,192.79,192.35,192.58,12500.0,165.849,166.0989,165.7198,165.918,12500.0
2016-02-26 11:40:00,192.49,192.49,191.95,192.27,8377.0,165.8404,165.8404,165.3752,165.6509,8377.0
2016-02-26 11:45:00,192.24,192.81,192.24,192.5,4902.0,165.625,166.1161,165.625,165.849,4902.0
2016-02-26 11:50:00,192.47,192.47,192.15,192.32,3377.0,165.8232,165.8232,165.5475,165.694,3377.0
2016-02-26 11:55:00,192.32,192.4,192.06,192.06,20583.0,165.694,165.7629,165.47,165.47,20583.0
2016-02-26 12:00:00,192.09,192.35,191.94,192.31,4008.0,165.4958,165.7198,165.3666,165.6853,4008.0
2016-02-26 12:05:00,192.31,192.6,192.21,192.37,4500.0,165.6853,165.9352,165.5992,165.737,4500.0
2016-02-26 12:10:00,192.42,192.43,192.24,192.25,4350.0,165.7801,165.7887,165.625,165.6337,4350.0
2016-02-26 12:15:00,192.28,192.67,192.28,192.56,4750.0,165.6595,165.9955,165.6595,165.9007,4750.0
2016-02-26 12:20:00,192.58,192.71,192.39,192.52,4400.0,165.918,166.03,165.7543,165.8663,4400.0
2016-02-26 12:25:00,192.56,192.83,192.54,192.63,3830.0,165.9007,166.1334,165.8835,165.961,3830.0
2016-02-26 12:30:00,192.54,192.91,192.54,192.77,4950.0,165.8835,166.2023,165.8835,166.0817,4950.0
2016-02-26 12:35:00,192.84,192.9,192.64,192.67,7508.0,166.142,166.1937,165.9697,165.9955,7508.0
2016-02-26 12:40:00,192.73,192.87,192.6,192.82,3533.0,166.0472,166.1678,165.9352,166.1247,3533.0
2016-02-26 12:45:00,192.86,192.95,192.81,192.84,2889.0,166.1592,166.2367,166.1161,166.142,2889.0
2016-02-26 12:50:00,192.84,193.0,192.76,192.9,4111.0,166.142,166.2798,166.073,166.1937,4111.0
2016-02-26 12:55:00,193.06,193.28,192.8,192.81,17945.0,166.3315,166.5211,166.1075,166.1161,17945.0
2016-02-26 13:00:00,192.8,192.92,192.57,192.8,6823.0,166.1075,166.2109,165.9093,166.1075,6823.0
2016-02-26 13:05:00,192.81,192.85,192.77,192.85,1400.0,166.1161,166.1506,166.0817,166.1506,1400.0
2016-02-26 13:10:00,192.82,192.86,192.76,192.86,2200.0,166.1247,166.1592,166.073,166.1592,2200.0
2016-02-26 13:15:00,192.89,193.03,192.84,192.94,5602.0,166.185,166.3057,166.142,166.2281,5602.0
2016-02-26 13:20:00,192.93,192.95,192.71,192.71,3769.0,166.2195,166.2367,166.03,166.03,3769.0
2016-02-26 13:25:00,192.77,192.82,192.66,192.75,8560.0,166.0817,166.1247,165.9869,166.0644,8560.0
2016-02-26 13:30:00,192.78,192.88,192.65,192.88,4995.0,166.0903,166.1764,165.9783,166.1764,4995.0
2016-02-26 13:35:00,192.8,193.0,192.8,192.91,5039.0,166.1075,166.2798,166.1075,166.2023,5039.0
2016-02-26 13:40:00,192.99,193.0,192.81,192.86,5697.0,166.2712,166.2798,166.1161,166.1592,5697.0
2016-02-26 13:45:00,192.85,192.95,192.7,192.77,5872.0,166.1506,166.2367,166.0213,166.0817,5872.0
2016-02-26 13:50:00,192.75,192.84,192.66,192.71,4606.0,166.0644,166.142,165.9869,166.03,4606.0
2016-02-26 13:55:00,192.76,192.76,192.48,192.6,5100.0,166.073,166.073,165.8318,165.9352,5100.0
2016-02-26 14:00:00,192.66,192.73,192.39,192.47,4167.0,165.9869,166.0472,165.7543,165.8232,4167.0
2016-02-26 14:05:00,192.54,192.73,192.49,192.73,3266.0,165.8835,166.0472,165.8404,166.0472,3266.0
2016-02-26 14:10:00,192.66,192.78,192.37,192.46,6424.0,165.9869,166.0903,165.737,165.8146,6424.0
2016-02-26 14:15:00,192.35,192.61,192.33,192.61,3904.0,165.7198,165.9438,165.7026,165.9438,3904.0
2016-02-26 14:20:00,192.61,192.78,192.54,192.63,5000.0,165.9438,166.0903,165.8835,165.961,5000.0
2016-02-26 14:25:00,192.61,192.61,192.38,192.54,5842.0,165.9438,165.9438,165.7457,165.8835,5842.0
2016-02-26 14:30:00,192.54,192.7,192.34,192.34,3950.0,165.8835,166.0213,165.7112,165.7112,3950.0
2016-02-26 14:35:00,192.28,192.42,192.21,192.21,6550.0,165.6595,165.7801,165.5992,165.5992,6550.0
2016-02-26 14:40:00,192.18,192.38,192.13,192.15,4600.0,165.5733,165.7457,165.5303,165.5475,4600.0
2016-02-26 14:45:00,192.13,192.5,192.13,192.45,4500.0,165.5303,165.849,165.5303,165.806,4500.0
2016-02-26 14:50:00,192.45,192.6,192.4,192.6,3513.0,165.806,165.9352,165.7629,165.9352,3513.0
2016-02-26 14:55:00,192.6,192.65,192.42,192.49,4651.0,165.9352,165.9783,165.7801,165.8404,4651.0
2016-02-26 15:00:00,192.42,192.83,192.42,192.83,7822.0,165.7801,166.1334,165.7801,166.1334,7822.0
2016-02-26 15:05:00,192.8,192.8,192.6,192.75,5603.0,166.1075,166.1075,165.9352,166.0644,5603.0
2016-02-26 15:10:00,192.68,192.75,192.44,192.49,9149.0,166.0041,166.0644,165.7973,165.8404,9149.0
2016-02-26 15:15:00,192.52,192.63,192.48,192.63,5508.0,165.8663,165.961,165.8318,165.961,5508.0
2016-02-26 15:20:00,192.6,192.68,192.51,192.64,13063.0,165.9352,166.0041,165.8577,165.9697,13063.0
2016-02-26 15:25:00,192.65,192.65,192.42,192.42,8143.0,165.9783,165.9783,165.7801,165.7801,8143.0
2016-02-26 15:30:00,192.48,192.65,192.41,192.6,12808.0,165.8318,165.9783,165.7715,165.9352,12808.0
2016-02-26 15:35:00,192.55,192.56,192.33,192.36,6903.0,165.8921,165.9007,165.7026,165.7284,6903.0
2016-02-26 15:40:00,192.36,192.54,192.32,192.51,18366.0,165.7284,165.8835,165.694,165.8577,18366.0
2016-02-26 15:45:00,192.45,192.52,192.36,192.41,18399.0,165.806,165.8663,165.7284,165.7715,18399.0
2016-02-26 15:50:00,192.41,192.46,192.38,192.39,15007.0,165.7715,165.8146,165.7457,165.7543,15007.0
2016-02-26 15:55:00,192.39,192.43,192.08,192.12,63859.0,165.7543,165.7887,165.4872,165.5216,63859.0
2016-02-29 09:30:00,191.99,192.13,191.34,191.92,11107.0,165.4096,165.5303,164.8496,165.3493,11107.0
2016-02-29 09:35:00,192.09,192.92,192.08,192.51,6360.0,165.4958,166.2109,165.4872,165.8577,6360.0
2016-02-29 09:40:00,192.73,192.89,192.14,192.45,4000.0,166.0472,166.185,165.5389,165.806,4000.0
2016-02-29 09:45:00,192.6,192.86,192.0,192.62,12754.0,165.9352,166.1592,165.4183,165.9524,12754.0
2016-02-29 09:50:00,192.45,192.69,192.27,192.68,10225.0,165.806,166.0127,165.6509,166.0041,10225.0
2016-02-29 09:55:00,192.59,192.62,192.1,192.21,7607.0,165.9266,165.9524,165.5044,165.5992,7607.0
2016-02-29 10:00:00,192.03,192.18,191.9,191.99,4100.0,165.4441,165.5733,165.3321,165.4096,4100.0
2016-02-29 10:05:00,191.98,192.37,191.98,192.37,3925.0,165.401,165.737,165.401,165.737,3925.0
2016-02-29 10:10:00,192.32,192.37,191.9,192.1,4402.0,165.694,165.737,165.3321,165.5044,4402.0
2016-02-29 10:15:00,192.26,192.54,192.25,192.39,9807.0,165.6423,165.8835,165.6337,165.7543,9807.0
2016-02-29 10:20:00,192.39,192.92,192.34,192.82,6006.0,165.7543,166.2109,165.7112,166.1247,6006.0
2016-02-29 10:25:00,192.96,193.21,192.82,193.21,17327.0,166.2454,166.4607,166.1247,166.4607,17327.0
2016-02-29 10:30:00,193.21,193.38,192.95,193.02,11850.0,166.4607,166.6072,166.2367,166.297,11850.0
2016-02-29 10:35:00,193.03,193.21,192.92,193.21,7165.0,166.3057,166.4607,166.2109,166.4607,7165.0
2016-02-29 10:40:00,193.12,193.68,193.07,193.54,13816.0,166.3832,166.8657,166.3401,166.7451,13816.0
2016-02-29 10:45:00,193.63,193.87,193.56,193.56,10550.0,166.8226,167.0294,166.7623,166.7623,10550.0
2016-02-29 10:50:00,193.27,193.81,193.26,193.73,13817.0,166.5124,166.9777,166.5038,166.9088,13817.0
2016-02-29 10:55:00,193.66,193.83,193.37,193.4,4330.0,166.8484,166.9949,166.5986,166.6244,4330.0
2016-02-29 11:00:00,193.6,193.71,193.33,193.38,26147.0,166.7967,166.8915,166.5641,166.6072,26147.0
2016-02-29 11:05:00,193.39,193.49,193.21,193.49,7455.0,166.6158,166.702,166.4607,166.702,7455.0
2016-02-29 11:10:00,193.6,193.6,193.27,193.46,15922.0,166.7967,166.7967,166.5124,166.6761,15922.0
2016-02-29 11:15:00,193.51,193.52,193.31,193.31,2620.0,166.7192,166.7278,166.5469,166.5469,2620.0
2016-02-29 11:20:00,193.32,193.49,193.21,193.43,2140.0,166.5555,166.702,166.4607,166.6503,2140.0
2016-02-29 11:25:00,193.4,193.49,193.27,193.27,5200.0,166.6244,166.702,166.5124,166.5124,5200.0
2016-02-29 11:30:00,193.29,194.0,193.28,194.0,9760.0,166.5297,167.1414,166.5211,167.1414,9760.0
2016-02-29 11:35:00,194.17,194.47,194.11,194.47,2112.0,167.2878,167.5463,167.2361,167.5463,2112.0
2016-02-29 11:40:00,194.4,194.54,194.34,194.44,8836.0,167.486,167.6066,167.4343,167.5205,8836.0
2016-02-29 11:45:00,194.48,194.52,194.36,194.47,12683.0,167.5549,167.5894,167.4515,167.5463,12683.0
2016-02-29 11:50:00,194.47,194.61,194.42,194.61,8704.0,167.5463,167.6669,167.5032,167.6669,8704.0
2016-02-29 11:55:00,194.55,194.75,194.54,194.75,4464.0,167.6152,167.7875,167.6066,167.7875,4464.0
2016-02-29 12:00:00,194.71,194.8,194.67,194.71,13628.0,167.7531,167.8306,167.7186,167.7531,13628.0
2016-02-29 12:05:00,194.74,194.77,194.61,194.61,10650.0,167.7789,167.8048,167.6669,167.6669,10650.0
2016-02-29 12:10:00,194.68,194.73,194.53,194.68,11435.0,167.7272,167.7703,167.598,167.7272,11435.0
2016-02-29 12:15:00,194.65,194.65,194.19,194.39,8443.0,167.7014,167.7014,167.3051,167.4774,8443.0
2016-02-29 12:20:00,194.37,194.46,194.34,194.34,3614.0,167.4601,167.5377,167.4343,167.4343,3614.0
2016-02-29 12:25:00,194.34,194.34,193.97,194.11,2205.0,167.4343,167.4343,167.1155,167.2361,2205.0
2016-02-29 12:30:00,194.23,194.24,194.08,194.14,3500.0,167.3395,167.3481,167.2103,167.262,3500.0
2016-02-29 12:35:00,194.04,194.25,193.83,193.87,5073.0,167.1758,167.3568,166.9949,167.0294,5073.0
2016-02-29 12:40:00,193.99,194.14,193.96,194.05,2500.0,167.1328,167.262,167.1069,167.1844,2500.0
2016-02-29 12:45:00,194.13,194.34,194.1,194.31,5982.0,167.2534,167.4343,167.2275,167.4085,5982.0
2016-02-29 12:50:00,194.31,194.56,194.26,194.49,15523.0,167.4085,167.6238,167.3654,167.5635,15523.0
2016-02-29 12:55:00,194.48,194.56,194.34,194.48,5100.0,167.5549,167.6238,167.4343,167.5549,5100.0
2016-02-29 13:00:00,194.48,194.49,194.35,194.42,3300.0,167.5549,167.5635,167.4429,167.5032,3300.0
2016-02-29 13:05:00,194.38,194.44,194.32,194.44,5625.0,167.4688,167.5205,167.4171,167.5205,5625.0
2016-02-29 13:10:00,194.38,194.51,194.38,194.44,2157.0,167.4688,167.5808,167.4688,167.5205,2157.0
2016-02-29 13:15:00,194.32,194.38,194.22,194.36,2450.0,167.4171,167.4688,167.3309,167.4515,2450.0
2016-02-29 13:20:00,194.26,194.36,194.26,194.35,2200.0,167.3654,167.4515,167.3654,167.4429,2200.0
2016-02-29 13:25:00,194.34,194.34,194.15,194.15,7539.0,167.4343,167.4343,167.2706,167.2706,7539.0
2016-02-29 13:30:00,194.07,194.07,193.8,193.88,2951.0,167.2017,167.2017,166.9691,167.038,2951.0
2016-02-29 13:35:00,193.8,193.91,193.76,193.88,1949.0,166.9691,167.0638,166.9346,167.038,1949.0
2016-02-29 13:40:00,193.88,193.92,193.72,193.78,4100.0,167.038,167.0724,166.9001,166.9518,4100.0
2016-02-29 13:45:00,193.73,193.93,193.72,193.82,2756.0,166.9088,167.0811,166.9001,166.9863,2756.0
2016-02-29 13:50:00,193.83,194.15,193.83,194.04,35170.0,166.9949,167.2706,166.9949,167.1758,35170.0
2016-02-29 13:55:00,194.1,194.22,193.96,194.0,3943.0,167.2275,167.3309,167.1069,167.1414,3943.0
2016-02-29 14:00:00,193.97,193.97,193.67,193.78,9504.0,167.1155,167.1155,166.8571,166.9518,9504.0
2016-02-29 14:05:00,193.79,193.93,193.69,193.79,8030.0,166.9604,167.0811,166.8743,166.9604,8030.0
2016-02-29 14:10:00,193.77,193.96,193.75,193.93,3122.0,166.9432,167.1069,166.926,167.0811,3122.0
2016-02-29 14:15:00,193.82,193.93,193.59,193.77,9152.0,166.9863,167.0811,166.7881,166.9432,9152.0
2016-02-29 14:20:00,193.77,193.77,193.36,193.36,2200.0,166.9432,166.9432,166.59,166.59,2200.0
2016-02-29 14:25:00,193.31,193.48,193.26,193.47,4951.0,166.5469,166.6934,166.5038,166.6847,4951.0
2016-02-29 14:30:00,193.4,193.45,193.07,193.13,4744.0,166.6244,166.6675,166.3401,166.3918,4744.0
2016-02-29 14:35:00,193.12,193.49,193.12,193.48,8275.0,166.3832,166.702,166.3832,166.6934,8275.0
2016-02-29 14:40:00,193.46,193.47,193.12,193.29,7900.0,166.6761,166.6847,166.3832,166.5297,7900.0
2016-02-29 14:45:00,193.27,193.39,193.19,193.31,16315.0,166.5124,166.6158,166.4435,166.5469,16315.0
2016-02-29 14:50:00,193.31,193.6,193.31,193.32,5538.0,166.5469,166.7967,166.5469,166.5555,5538.0
2016-02-29 14:55:00,193.39,193.43,193.24,193.24,5635.0,166.6158,166.6503,166.4866,166.4866,5635.0
2016-02-29 15:00:00,193.16,193.2,192.94,193.06,5296.0,166.4177,166.4521,166.2281,166.3315,5296.0
2016-02-29 15:05:00,192.96,193.0,192.7,192.71,5349.0,166.2454,166.2798,166.0213,166.03,5349.0
2016-02-29 15:10:00,192.78,192.8,192.58,192.58,9369.0,166.0903,166.1075,165.918,165.918,9369.0
2016-02-29 15:15:00,192.58,192.75,192.52,192.75,22348.0,165.918,166.0644,165.8663,166.0644,22348.0
2016-02-29 15:20:00,192.75,192.93,192.61,192.81,20573.0,166.0644,166.2195,165.9438,166.1161,20573.0
2016-02-29 15:25:00,192.81,192.84,192.64,192.7,6701.0,166.1161,166.142,165.9697,166.0213,6701.0
2016-02-29 15:30:00,192.7,193.05,192.67,192.85,11477.0,166.0213,166.3229,165.9955,166.1506,11477.0
2016-02-29 15:35:00,192.85,192.87,192.61,192.85,10257.0,166.1506,166.1678,165.9438,166.1506,10257.0
2016-02-29 15:40:00,192.76,192.94,192.66,192.7,9162.0,166.073,166.2281,165.9869,166.0213,9162.0
2016-02-29 15:45:00,192.63,192.77,192.56,192.68,14756.0,165.961,166.0817,165.9007,166.0041,14756.0
2016-02-29 15:50:00,192.61,192.65,192.3,192.5,36535.0,165.9438,165.9783,165.6767,165.849,36535.0
2016-02-29 15:55:00,192.5,192.63,192.23,192.24,100047.0,165.849,165.961,165.6164,165.625,100047.0
2016-03-01 09:30:00,193.34,193.91,193.22,193.22,18551.0,166.5727,167.0638,166.4694,166.4694,18551.0
2016-03-01 09:35:00,193.25,193.58,193.06,193.06,5935.0,166.4952,166.7795,166.3315,166.3315,5935.0
2016-03-01 09:40:00,193.25,193.25,192.96,193.1,16807.0,166.4952,166.4952,166.2454,166.366,16807.0
2016-03-01 09:45:00,193.19,193.2,192.76,192.79,7227.0,166.4435,166.4521,166.073,166.0989,7227.0
2016-03-01 09:50:00,192.9,193.04,192.65,192.85,7098.0,166.1937,166.3143,165.9783,166.1506,7098.0
2016-03-01 09:55:00,192.7,192.75,192.45,192.5,6224.0,166.0213,166.0644,165.806,165.849,6224.0
2016-03-01 10:00:00,192.93,193.07,192.7,192.7,6593.0,166.2195,166.3401,166.0213,166.0213,6593.0
2016-03-01 10:05:00,192.7,192.83,192.51,192.65,8631.0,166.0213,166.1334,165.8577,165.9783,8631.0
2016-03-01 10:10:00,192.87,193.03,192.58,192.81,11556.0,166.1678,166.3057,165.918,166.1161,11556.0
2016-03-01 10:15:00,192.8,192.92,192.43,192.76,17042.0,166.1075,166.2109,165.7887,166.073,17042.0
2016-03-01 10:20:00,192.92,193.09,192.73,193.09,29468.0,166.2109,166.3574,166.0472,166.3574,29468.0
2016-03-01 10:25:00,192.97,193.36,192.97,193.25,46078.0,166.254,166.59,166.254,166.4952,46078.0
2016-03-01 10:30:00,193.29,194.24,193.22,193.88,23468.0,166.5297,167.3481,166.4694,167.038,23468.0
2016-03-01 10:35:00,193.7,193.7,193.38,193.58,5846.0,166.8829,166.8829,166.6072,166.7795,5846.0
2016-03-01 10:40:00,193.58,193.77,193.41,193.76,5922.0,166.7795,166.9432,166.6331,166.9346,5922.0
2016-03-01 10:45:00,193.67,193.91,193.51,193.69,17265.0,166.8571,167.0638,166.7192,166.8743,17265.0
2016-03-01 10:50:00,193.72,193.76,193.35,193.54,5442.0,166.9001,166.9346,166.5814,166.7451,5442.0
2016-03-01 10:55:00,193.47,193.55,193.2,193.42,9405.0,166.6847,166.7537,166.4521,166.6417,9405.0
2016-03-01 11:00:00,193.37,193.92,193.37,193.92,6791.0,166.5986,167.0724,166.5986,167.0724,6791.0
2016-03-01 11:05:00,193.78,193.87,193.47,193.77,11461.0,166.9518,167.0294,166.6847,166.9432,11461.0
2016-03-01 11:10:00,193.85,194.01,193.66,193.72,8564.0,167.0121,167.15,166.8484,166.9001,8564.0
2016-03-01 11:15:00,193.82,193.82,193.63,193.73,21460.0,166.9863,166.9863,166.8226,166.9088,21460.0
2016-03-01 11:20:00,193.68,193.71,193.22,193.33,7610.0,166.8657,166.8915,166.4694,166.5641,7610.0
2016-03-01 11:25:00,193.3,193.5,193.22,193.43,39431.0,166.5383,166.7106,166.4694,166.6503,39431.0
2016-03-01 11:30:00,193.43,193.71,193.41,193.64,6091.0,166.6503,166.8915,166.6331,166.8312,6091.0
2016-03-01 11:35:00,193.68,193.68,193.34,193.55,25361.0,166.8657,166.8657,166.5727,166.7537,25361.0
2016-03-01 11:40:00,193.55,193.95,193.55,193.79,8263.0,166.7537,167.0983,166.7537,166.9604,8263.0
2016-03-01 11:45:00,193.91,194.0,193.71,193.81,6952.0,167.0638,167.1414,166.8915,166.9777,6952.0
2016-03-01 11:50:00,193.79,194.15,193.77,194.11,7672.0,166.9604,167.2706,166.9432,167.2361,7672.0
2016-03-01 11:55:00,194.04,194.2,194.03,194.07,3820.0,167.1758,167.3137,167.1672,167.2017,3820.0
2016-03-01 12:00:00,193.99,194.26,193.87,193.96,36860.0,167.1328,167.3654,167.0294,167.1069,36860.0
2016-03-01 12:05:00,193.97,194.38,193.96,194.16,4840.0,167.1155,167.4688,167.1069,167.2792,4840.0
2016-03-01 12:10:00,194.19,194.25,194.06,194.14,5705.0,167.3051,167.3568,167.1931,167.262,5705.0
2016-03-01 12:15:00,194.12,194.21,194.05,194.12,5300.0,167.2448,167.3223,167.1844,167.2448,5300.0
2016-03-01 12:20:00,194.12,194.19,194.0,194.12,4419.0,167.2448,167.3051,167.1414,167.2448,4419.0
2016-03-01 12:25:00,194.02,194.46,194.02,194.31,7817.0,167.1586,167.5377,167.1586,167.4085,7817.0
2016-03-01 12:30:00,194.31,194.34,194.12,194.2,5550.0,167.4085,167.4343,167.2448,167.3137,5550.0
2016-03-01 12:35:00,194.19,194.22,193.85,193.88,6901.0,167.3051,167.3309,167.0121,167.038,6901.0
2016-03-01 12:40:00,193.92,194.09,193.92,194.06,3897.0,167.0724,167.2189,167.0724,167.1931,3897.0
2016-03-01 12:45:00,194.04,194.29,193.99,193.99,4857.0,167.1758,167.3912,167.1328,167.1328,4857.0
2016-03-01 12:50:00,194.0,194.16,193.97,194.04,4692.0,167.1414,167.2792,167.1155,167.1758,4692.0
2016-03-01 12:55:00,194.03,194.12,193.95,194.12,5886.0,167.1672,167.2448,167.0983,167.2448,5886.0
2016-03-01 13:00:00,194.04,194.09,193.9,193.98,5534.0,167.1758,167.2189,167.0552,167.1241,5534.0
2016-03-01 13:05:00,193.94,194.06,193.92,194.0,4760.0,167.0897,167.1931,167.0724,167.1414,4760.0
2016-03-01 13:10:00,193.99,194.11,193.98,194.11,4600.0,167.1328,167.2361,167.1241,167.2361,4600.0
2016-03-01 13:15:00,194.12,194.15,194.0,194.08,6400.0,167.2448,167.2706,167.1414,167.2103,6400.0
2016-03-01 13:20:00,194.15,194.68,194.15,194.38,4930.0,167.2706,167.7272,167.2706,167.4688,4930.0
2016-03-01 13:25:00,194.4,194.41,194.38,194.4,600.0,167.486,167.4946,167.4688,167.486,600.0
2016-03-01 13:30:00,194.4,194.52,194.21,194.22,4551.0,167.486,167.5894,167.3223,167.3309,4551.0
2016-03-01 13:35:00,194.27,194.5,194.27,194.41,4436.0,167.374,167.5721,167.374,167.4946,4436.0
2016-03-01 13:40:00,194.43,194.63,194.39,194.54,7852.0,167.5118,167.6841,167.4774,167.6066,7852.0
2016-03-01 13:45:00,194.48,194.55,194.39,194.47,4232.0,167.5549,167.6152,167.4774,167.5463,4232.0
2016-03-01 13:50:00,194.5,194.5,194.26,194.26,9136.0,167.5721,167.5721,167.3654,167.3654,9136.0
2016-03-01 13:55:00,194.29,194.34,194.19,194.31,6317.0,167.3912,167.4343,167.3051,167.4085,6317.0
2016-03-01 14:00:00,194.36,194.41,194.27,194.36,5354.0,167.4515,167.4946,167.374,167.4515,5354.0
2016-03-01 14:05:00,194.41,194.57,194.36,194.55,4539.0,167.4946,167.6325,167.4515,167.6152,4539.0
2016-03-01 14:10:00,194.45,194.47,194.27,194.31,9798.0,167.5291,167.5463,167.374,167.4085,9798.0
2016-03-01 14:15:00,194.22,194.25,194.18,194.19,4517.0,167.3309,167.3568,167.2964,167.3051,4517.0
2016-03-01 14:20:00,194.24,194.24,194.01,194.04,5282.0,167.3481,167.3481,167.15,167.1758,5282.0
2016-03-01 14:25:00,194.01,194.01,193.82,193.92,13612.0,167.15,167.15,166.9863,167.0724,13612.0
2016-03-01 14:30:00,193.97,194.07,193.87,193.95,11032.0,167.1155,167.2017,167.0294,167.0983,11032.0
2016-03-01 14:35:00,193.98,194.0,193.84,193.98,6457.0,167.1241,167.1414,167.0035,167.1241,6457.0
2016-03-01 14:40:00,194.0,194.09,193.97,194.03,4731.0,167.1414,167.2189,167.1155,167.1672,4731.0
2016-03-01 14:45:00,194.04,194.1,194.0,194.0,5219.0,167.1758,167.2275,167.1414,167.1414,5219.0
2016-03-01 14:50:00,194.07,194.14,194.04,194.08,4380.0,167.2017,167.262,167.1758,167.2103,4380.0
2016-03-01 14:55:00,194.05,194.27,194.04,194.27,6106.0,167.1844,167.374,167.1758,167.374,6106.0
2016-03-01 15:00:00,194.23,194.41,194.22,194.41,7595.0,167.3395,167.4946,167.3309,167.4946,7595.0
2016-03-01 15:05:00,194.44,194.64,194.39,194.61,7803.0,167.5205,167.6928,167.4774,167.6669,7803.0
2016-03-01 15:10:00,194.61,194.65,194.51,194.54,7500.0,167.6669,167.7014,167.5808,167.6066,7500.0
2016-03-01 15:15:00,194.55,194.61,194.45,194.59,7298.0,167.6152,167.6669,167.5291,167.6497,7298.0
2016-03-01 15:20:00,194.54,194.61,194.5,194.54,13345.0,167.6066,167.6669,167.5721,167.6066,13345.0
2016-03-01 15:25:00,194.53,194.58,194.48,194.56,8837.0,167.598,167.6411,167.5549,167.6238,8837.0
2016-03-01 15:30:00,194.54,194.6,194.42,194.42,12130.0,167.6066,167.6583,167.5032,167.5032,12130.0
2016-03-01 15:35:00,194.43,194.46,194.1,194.1,14671.0,167.5118,167.5377,167.2275,167.2275,14671.0
2016-03-01 15:40:00,194.09,194.09,193.94,193.98,11609.0,167.2189,167.2189,167.0897,167.1241,11609.0
2016-03-01 15:45:00,193.95,193.99,193.62,193.62,30394.0,167.0983,167.1328,166.814,166.814,30394.0
2016-03-01 15:50:00,193.62,193.76,193.62,193.68,41737.0,166.814,166.9346,166.814,166.8657,41737.0
2016-03-01 15:55:00,193.69,193.88,193.58,193.87,73905.0,166.8743,167.038,166.7795,167.0294,73905.0
2016-03-02 09:30:00,193.66,193.87,193.34,193.67,8672.0,166.8484,167.0294,166.5727,166.8571,8672.0
2016-03-02 09:35:00,193.62,193.87,193.43,193.83,5179.0,166.814,167.0294,166.6503,166.9949,5179.0
2016-03-02 09:40:00,193.65,194.01,193.55,193.93,5829.0,166.8398,167.15,166.7537,167.0811,5829.0
2016-03-02 09:45:00,193.88,194.19,193.82,193.95,5536.0,167.038,167.3051,166.9863,167.0983,5536.0
2016-03-02 09:50:00,193.91,193.91,193.2,193.2,6060.0,167.0638,167.0638,166.4521,166.4521,6060.0
2016-03-02 09:55:00,193.21,193.47,193.02,193.43,5100.0,166.4607,166.6847,166.297,166.6503,5100.0
2016-03-02 10:00:00,193.65,193.95,193.23,193.64,50242.0,166.8398,167.0983,166.478,166.8312,50242.0
2016-03-02 10:05:00,193.75,194.1,193.74,193.91,3700.0,166.926,167.2275,166.9174,167.0638,3700.0
2016-03-02 10:10:00,193.93,194.33,193.93,194.12,18643.0,167.0811,167.4257,167.0811,167.2448,18643.0
2016-03-02 10:15:00,194.32,194.7,194.32,194.48,7001.0,167.4171,167.7445,167.4171,167.5549,7001.0
2016-03-02 10:20:00,194.44,194.44,193.78,193.84,6711.0,167.5205,167.5205,166.9518,167.0035,6711.0
2016-03-02 10:25:00,193.83,193.91,193.64,193.89,6767.0,166.9949,167.0638,166.8312,167.0466,6767.0
2016-03-02 10:30:00,193.63,193.63,193.35,193.63,3100.0,166.8226,166.8226,166.5814,166.8226,3100.0
2016-03-02 10:35:00,193.81,193.82,193.44,193.44,3201.0,166.9777,166.9863,166.6589,166.6589,3201.0
2016-03-02 10:40:00,193.44,193.69,193.43,193.48,2964.0,166.6589,166.8743,166.6503,166.6934,2964.0
2016-03-02 10:45:00,193.54,193.54,193.33,193.36,4565.0,166.7451,166.7451,166.5641,166.59,4565.0
2016-03-02 10:50:00,193.34,193.38,193.28,193.36,3398.0,166.5727,166.6072,166.5211,166.59,3398.0
2016-03-02 10:55:00,193.47,193.58,193.36,193.39,6061.0,166.6847,166.7795,166.59,166.6158,6061.0
2016-03-02 11:00:00,193.39,193.39,193.09,193.18,8873.0,166.6158,166.6158,166.3574,166.4349,8873.0
2016-03-02 11:05:00,193.2,193.34,193.2,193.25,4371.0,166.4521,166.5727,166.4521,166.4952,4371.0
2016-03-02 11:10:00,193.31,193.36,193.13,193.13,2700.0,166.5469,166.59,166.3918,166.3918,2700.0
2016-03-02 11:15:00,193.13,193.27,193.13,193.18,1952.0,166.3918,166.5124,166.3918,166.4349,1952.0
2016-03-02 11:20:00,193.15,193.28,193.13,193.26,8634.0,166.409,166.5211,166.3918,166.5038,8634.0
2016-03-02 11:25:00,193.19,193.35,193.16,193.27,5163.0,166.4435,166.5814,166.4177,166.5124,5163.0
2016-03-02 11:30:00,193.34,193.45,193.09,193.11,4120.0,166.5727,166.6675,166.3574,166.3746,4120.0
2016-03-02 11:35:00,193.19,193.19,192.71,192.72,5255.0,166.4435,166.4435,166.03,166.0386,5255.0
2016-03-02 11:40:00,192.65,192.73,192.48,192.68,10451.0,165.9783,166.0472,165.8318,166.0041,10451.0
2016-03-02 11:45:00,192.71,192.71,192.35,192.55,14255.0,166.03,166.03,165.7198,165.8921,14255.0
2016-03-02 11:50:00,192.48,192.55,192.14,192.31,18050.0,165.8318,165.8921,165.5389,165.6853,18050.0
2016-03-02 11:55:00,192.25,192.32,191.87,191.97,20589.0,165.6337,165.694,165.3063,165.3924,20589.0
2016-03-02 12:00:00,191.97,192.21,191.83,192.11,15762.0,165.3924,165.5992,165.2718,165.513,15762.0
2016-03-02 12:05:00,192.16,192.17,191.99,192.11,4000.0,165.5561,165.5647,165.4096,165.513,4000.0
2016-03-02 12:10:00,192.1,192.18,191.98,192.01,5300.0,165.5044,165.5733,165.401,165.4269,5300.0
2016-03-02 12:15:00,192.0,192.13,191.9,192.06,3300.0,165.4183,165.5303,165.3321,165.47,3300.0
2016-03-02 12:20:00,192.1,192.11,191.92,191.93,2500.0,165.5044,165.513,165.3493,165.358,2500.0
2016-03-02 12:25:00,191.95,192.12,191.95,192.12,3648.0,165.3752,165.5216,165.3752,165.5216,3648.0
2016-03-02 12:30:00,192.12,192.12,191.96,192.11,3301.0,165.5216,165.5216,165.3838,165.513,3301.0
2016-03-02 12:35:00,192.05,192.35,192.05,192.35,1700.0,165.4613,165.7198,165.4613,165.7198,1700.0
2016-03-02 12:40:00,192.34,192.57,192.34,192.53,2989.0,165.7112,165.9093,165.7112,165.8749,2989.0
2016-03-02 12:45:00,192.57,192.7,192.57,192.61,2000.0,165.9093,166.0213,165.9093,165.9438,2000.0
2016-03-02 12:50:00,192.61,192.61,192.31,192.39,3200.0,165.9438,165.9438,165.6853,165.7543,3200.0
2016-03-02 12:55:00,192.35,192.63,192.32,192.4,3161.0,165.7198,165.961,165.694,165.7629,3161.0
2016-03-02 13:00:00,192.54,192.66,192.49,192.64,1536.0,165.8835,165.9869,165.8404,165.9697,1536.0
2016-03-02 13:05:00,192.61,192.72,192.59,192.62,1305.0,165.9438,166.0386,165.9266,165.9524,1305.0
2016-03-02 13:10:00,192.62,192.67,192.53,192.61,2876.0,165.9524,165.9955,165.8749,165.9438,2876.0
2016-03-02 13:15:00,192.57,192.69,192.56,192.65,4290.0,165.9093,166.0127,165.9007,165.9783,4290.0
2016-03-02 13:20:00,192.65,192.74,192.59,192.74,3950.0,165.9783,166.0558,165.9266,166.0558,3950.0
2016-03-02 13:25:00,192.74,192.79,192.74,192.78,900.0,166.0558,166.0989,166.0558,166.0903,900.0
2016-03-02 13:30:00,192.75,192.76,192.5,192.52,3108.0,166.0644,166.073,165.849,165.8663,3108.0
2016-03-02 13:35:00,192.48,192.48,192.36,192.39,1714.0,165.8318,165.8318,165.7284,165.7543,1714.0
2016-03-02 13:40:00,192.47,192.53,192.35,192.38,8597.0,165.8232,165.8749,165.7198,165.7457,8597.0
2016-03-02 13:45:00,192.37,192.47,192.34,192.35,4702.0,165.737,165.8232,165.7112,165.7198,4702.0
2016-03-02 13:50:00,192.36,192.47,192.33,192.37,3659.0,165.7284,165.8232,165.7026,165.737,3659.0
2016-03-02 13:55:00,192.43,192.43,192.26,192.28,1711.0,165.7887,165.7887,165.6423,165.6595,1711.0
2016-03-02 14:00:00,192.29,192.48,192.23,192.48,4721.0,165.6681,165.8318,165.6164,165.8318,4721.0
2016-03-02 14:05:00,192.43,192.44,192.15,192.25,16620.0,165.7887,165.7973,165.5475,165.6337,16620.0
2016-03-02 14:10:00,192.24,192.27,192.1,192.12,10211.0,165.625,165.6509,165.5044,165.5216,10211.0
2016-03-02 14:15:00,192.22,192.34,192.15,192.2,5293.0,165.6078,165.7112,165.5475,165.5906,5293.0
2016-03-02 14:20:00,192.2,192.5,192.2,192.38,4900.0,165.5906,165.849,165.5906,165.7457,4900.0
2016-03-02 14:25:00,192.39,192.48,192.31,192.31,5145.0,165.7543,165.8318,165.6853,165.6853,5145.0
2016-03-02 14:30:00,192.39,192.4,192.31,192.31,3800.0,165.7543,165.7629,165.6853,165.6853,3800.0
2016-03-02 14:35:00,192.36,192.52,192.35,192.47,10814.0,165.7284,165.8663,165.7198,165.8232,10814.0
2016-03-02 14:40:00,192.52,192.62,192.44,192.47,4730.0,165.8663,165.9524,165.7973,165.8232,4730.0
2016-03-02 14:45:00,192.42,192.42,192.21,192.3,4700.0,165.7801,165.7801,165.5992,165.6767,4700.0
2016-03-02 14:50:00,192.31,192.78,192.31,192.54,3500.0,165.6853,166.0903,165.6853,165.8835,3500.0
2016-03-02 14:55:00,192.61,192.71,192.53,192.67,13325.0,165.9438,166.03,165.8749,165.9955,13325.0
2016-03-02 15:00:00,192.72,192.81,192.65,192.79,7276.0,166.0386,166.1161,165.9783,166.0989,7276.0
2016-03-02 15:05:00,192.75,192.83,192.65,192.73,7276.0,166.0644,166.1334,165.9783,166.0472,7276.0
2016-03-02 15:10:00,192.74,192.84,192.7,192.84,14800.0,166.0558,166.142,166.0213,166.142,14800.0
2016-03-02 15:15:00,192.9,192.91,192.65,192.65,3500.0,166.1937,166.2023,165.9783,165.9783,3500.0
2016-03-02 15:20:00,192.72,192.82,192.66,192.82,15396.0,166.0386,166.1247,165.9869,166.1247,15396.0
2016-03-02 15:25:00,192.84,192.88,192.73,192.77,6737.0,166.142,166.1764,166.0472,166.0817,6737.0
2016-03-02 15:30:00,192.72,192.96,192.65,192.93,9054.0,166.0386,166.2454,165.9783,166.2195,9054.0
2016-03-02 15:35:00,192.87,192.96,192.79,192.9,17152.0,166.1678,166.2454,166.0989,166.1937,17152.0
2016-03-02 15:40:00,192.9,193.12,192.9,193.11,11632.0,166.1937,166.3832,166.1937,166.3746,11632.0
2016-03-02 15:45:00,193.15,193.21,193.08,193.11,6600.0,166.409,166.4607,166.3487,166.3746,6600.0
2016-03-02 15:50:00,193.05,193.06,192.91,193.05,8570.0,166.3229,166.3315,166.2023,166.3229,8570.0
2016-03-02 15:55:00,193.06,193.35,193.01,193.27,26723.0,166.3315,166.5814,166.2884,166.5124,26723.0
2016-03-03 09:30:00,192.83,193.53,192.67,192.68,13031.0,166.1334,166.7364,165.9955,166.0041,13031.0
2016-03-03 09:35:00,192.59,192.69,192.02,192.02,7700.0,165.9266,166.0127,165.4355,165.4355,7700.0
2016-03-03 09:40:00,192.23,192.3,191.57,191.72,6845.0,165.6164,165.6767,165.0478,165.177,6845.0
2016-03-03 09:45:00,191.63,192.09,191.63,192.09,5726.0,165.0995,165.4958,165.0995,165.4958,5726.0
2016-03-03 09:50:00,191.95,192.06,191.61,191.62,16486.0,165.3752,165.47,165.0823,165.0909,16486.0
2016-03-03 09:55:00,191.65,191.65,191.0,191.0,16126.0,165.1167,165.1167,164.5567,164.5567,16126.0
2016-03-03 10:00:00,191.0,191.18,190.91,190.95,17983.0,164.5567,164.7118,164.4792,164.5136,17983.0
2016-03-03 10:05:00,190.99,191.01,190.67,190.68,9242.0,164.5481,164.5653,164.2724,164.281,9242.0
2016-03-03 10:10:00,190.67,190.71,190.05,190.07,27347.0,164.2724,164.3069,163.7382,163.7555,27347.0
2016-03-03 10:15:00,190.08,190.19,189.42,189.44,46033.0,163.7641,163.8589,163.1955,163.2127,46033.0
2016-03-03 10:20:00,189.44,190.08,189.32,190.06,11911.0,163.2127,163.7641,163.1093,163.7468,11911.0
2016-03-03 10:25:00,190.09,190.25,189.62,190.19,51813.0,163.7727,163.9105,163.3678,163.8589,51813.0
2016-03-03 10:30:00,190.11,190.2,189.98,190.06,33436.0,163.7899,163.8675,163.6779,163.7468,33436.0
2016-03-03 10:35:00,190.0,190.22,189.89,190.13,35763.0,163.6952,163.8847,163.6004,163.8072,35763.0
2016-03-03 10:40:00,190.14,190.23,189.92,190.18,25354.0,163.8158,163.8933,163.6262,163.8502,25354.0
2016-03-03 10:45:00,190.15,190.53,190.13,190.44,30091.0,163.8244,164.1518,163.8072,164.0742,30091.0
2016-03-03 10:50:00,190.49,190.49,190.15,190.15,13601.0,164.1173,164.1173,163.8244,163.8244,13601.0
2016-03-03 10:55:00,190.22,190.36,190.01,190.04,7977.0,163.8847,164.0053,163.7038,163.7296,7977.0
2016-03-03 11:00:00,190.11,190.58,190.1,190.45,8523.0,163.7899,164.1949,163.7813,164.0829,8523.0
2016-03-03 11:05:00,190.45,190.57,190.27,190.4,12529.0,164.0829,164.1862,163.9278,164.0398,12529.0
2016-03-03 11:10:00,190.43,190.43,189.98,190.04,11000.0,164.0656,164.0656,163.6779,163.7296,11000.0
2016-03-03 11:15:00,190.08,190.14,189.9,190.0,26977.0,163.7641,163.8158,163.609,163.6952,26977.0
2016-03-03 11:20:00,190.05,190.05,189.81,189.83,9415.0,163.7382,163.7382,163.5315,163.5487,9415.0
2016-03-03 11:25:00,189.96,190.06,189.8,190.05,9592.0,163.6607,163.7468,163.5228,163.7382,9592.0
2016-03-03 11:30:00,190.0,190.27,189.95,189.99,17849.0,163.6952,163.9278,163.6521,163.6865,17849.0
2016-03-03 11:35:00,189.99,190.13,189.91,190.0,7185.0,163.6865,163.8072,163.6176,163.6952,7185.0
2016-03-03 11:40:00,190.0,190.15,189.97,189.97,3013.0,163.6952,163.8244,163.6693,163.6693,3013.0
2016-03-03 11:45:00,189.9,190.11,189.89,190.11,4420.0,163.609,163.7899,163.6004,163.7899,4420.0
2016-03-03 11:50:00,190.13,190.48,190.13,190.34,10224.0,163.8072,164.1087,163.8072,163.9881,10224.0
2016-03-03 11:55:00,190.34,190.5,190.34,190.35,11853.0,163.9881,164.1259,163.9881,163.9967,11853.0
2016-03-03 12:00:00,190.4,190.44,190.25,190.31,7534.0,164.0398,164.0742,163.9105,163.9622,7534.0
2016-03-03 12:05:00,190.36,190.53,190.34,190.37,9023.0,164.0053,164.1518,163.9881,164.0139,9023.0
2016-03-03 12:10:00,190.4,190.4,190.14,190.15,2500.0,164.0398,164.0398,163.8158,163.8244,2500.0
2016-03-03 12:15:00,190.16,190.3,190.13,190.29,3246.0,163.833,163.9536,163.8072,163.945,3246.0
2016-03-03 12:20:00,190.25,190.47,190.2,190.39,3618.0,163.9105,164.1001,163.8675,164.0312,3618.0
2016-03-03 12:25:00,190.39,190.39,190.07,190.07,2525.0,164.0312,164.0312,163.7555,163.7555,2525.0
2016-03-03 12:30:00,190.13,190.24,189.97,189.98,16882.0,163.8072,163.9019,163.6693,163.6779,16882.0
2016-03-03 12:35:00,190.06,190.15,190.05,190.08,3323.0,163.7468,163.8244,163.7382,163.7641,3323.0
2016-03-03 12:40:00,190.1,190.1,189.98,189.98,1835.0,163.7813,163.7813,163.6779,163.6779,1835.0
2016-03-03 12:45:00,190.0,190.1,189.87,189.92,6736.0,163.6952,163.7813,163.5832,163.6262,6736.0
2016-03-03 12:50:00,189.92,190.04,189.89,190.03,3939.0,163.6262,163.7296,163.6004,163.721,3939.0
2016-03-03 12:55:00,190.06,190.33,190.01,190.21,8951.0,163.7468,163.9795,163.7038,163.8761,8951.0
2016-03-03 13:00:00,190.29,190.42,190.29,190.3,6988.0,163.945,164.057,163.945,163.9536,6988.0
2016-03-03 13:05:00,190.28,190.44,190.18,190.4,5276.0,163.9364,164.0742,163.8502,164.0398,5276.0
2016-03-03 13:10:00,190.4,190.43,190.31,190.31,9834.0,164.0398,164.0656,163.9622,163.9622,9834.0
2016-03-03 13:15:00,190.25,190.34,190.2,190.23,19922.0,163.9105,163.9881,163.8675,163.8933,19922.0
2016-03-03 13:20:00,190.39,190.72,190.34,190.72,10980.0,164.0312,164.3155,163.9881,164.3155,10980.0
2016-03-03 13:25:00,190.69,190.8,190.61,190.8,4095.0,164.2896,164.3844,164.2207,164.3844,4095.0
2016-03-03 13:30:00,190.8,191.13,190.8,191.13,2730.0,164.3844,164.6687,164.3844,164.6687,2730.0
2016-03-03 13:35:00,191.18,191.24,190.97,191.24,8406.0,164.7118,164.7635,164.5309,164.7635,8406.0
2016-03-03 13:40:00,191.22,191.37,191.2,191.33,19433.0,164.7463,164.8755,164.729,164.841,19433.0
2016-03-03 13:45:00,191.34,191.47,191.29,191.47,7965.0,164.8496,164.9616,164.8066,164.9616,7965.0
2016-03-03 13:50:00,191.45,191.46,191.06,191.24,5489.0,164.9444,164.953,164.6084,164.7635,5489.0
2016-03-03 13:55:00,191.21,191.23,191.09,191.1,6010.0,164.7376,164.7549,164.6342,164.6429,6010.0
2016-03-03 14:00:00,191.2,191.38,191.14,191.36,2100.0,164.729,164.8841,164.6773,164.8669,2100.0
2016-03-03 14:05:00,191.35,191.39,191.16,191.25,5352.0,164.8583,164.8927,164.6946,164.7721,5352.0
2016-03-03 14:10:00,191.34,191.36,191.3,191.34,5258.0,164.8496,164.8669,164.8152,164.8496,5258.0
2016-03-03 14:15:00,191.34,191.45,191.34,191.39,7600.0,164.8496,164.9444,164.8496,164.8927,7600.0
2016-03-03 14:20:00,191.36,191.62,191.33,191.62,6650.0,164.8669,165.0909,164.841,165.0909,6650.0
2016-03-03 14:25:00,191.57,191.69,191.47,191.47,6099.0,165.0478,165.1512,164.9616,164.9616,6099.0
2016-03-03 14:30:00,191.46,191.54,191.22,191.45,6000.0,164.953,165.0219,164.7463,164.9444,6000.0
2016-03-03 14:35:00,191.46,191.71,191.46,191.7,2500.0,164.953,165.1684,164.953,165.1598,2500.0
2016-03-03 14:40:00,191.75,191.76,191.61,191.76,3824.0,165.2029,165.2115,165.0823,165.2115,3824.0
2016-03-03 14:45:00,191.67,191.68,191.5,191.5,3300.0,165.1339,165.1426,164.9875,164.9875,3300.0
2016-03-03 14:50:00,191.55,191.68,191.55,191.62,3289.0,165.0306,165.1426,165.0306,165.0909,3289.0
2016-03-03 14:55:00,191.61,191.65,191.52,191.6,5803.0,165.0823,165.1167,165.0047,165.0736,5803.0
2016-03-03 15:00:00,191.6,191.7,191.54,191.55,6608.0,165.0736,165.1598,165.0219,165.0306,6608.0
2016-03-03 15:05:00,191.55,191.61,191.47,191.61,5907.0,165.0306,165.0823,164.9616,165.0823,5907.0
2016-03-03 15:10:00,191.56,191.59,191.46,191.56,5450.0,165.0392,165.065,164.953,165.0392,5450.0
2016-03-03 15:15:00,191.56,191.7,191.54,191.68,8013.0,165.0392,165.1598,165.0219,165.1426,8013.0
2016-03-03 15:20:00,191.65,191.82,191.6,191.79,11986.0,165.1167,165.2632,165.0736,165.2373,11986.0
2016-03-03 15:25:00,191.74,191.8,191.69,191.75,8104.0,165.1943,165.246,165.1512,165.2029,8104.0
2016-03-03 15:30:00,191.78,191.88,191.69,191.77,7499.0,165.2287,165.3149,165.1512,165.2201,7499.0
2016-03-03 15:35:00,191.82,192.0,191.78,191.9,5901.0,165.2632,165.4183,165.2287,165.3321,5901.0
2016-03-03 15:40:00,191.9,191.97,191.78,191.81,7438.0,165.3321,165.3924,165.2287,165.2546,7438.0
2016-03-03 15:45:00,191.81,192.11,191.8,192.02,20272.0,165.2546,165.513,165.246,165.4355,20272.0
2016-03-03 15:50:00,192.02,192.09,191.99,192.09,27450.0,165.4355,165.4958,165.4096,165.4958,27450.0
2016-03-03 15:55:00,192.06,192.18,192.04,192.14,27679.0,165.47,165.5733,165.4527,165.5389,27679.0
2016-03-04 09:30:00,191.62,192.44,190.22,190.81,52382.0,165.0909,165.7973,163.8847,164.393,52382.0
2016-03-04 09:35:00,190.81,191.47,190.43,191.06,18565.0,164.393,164.9616,164.0656,164.6084,18565.0
2016-03-04 09:40:00,191.06,191.66,190.94,191.66,11322.0,164.6084,165.1253,164.505,165.1253,11322.0
2016-03-04 09:45:00,191.65,191.79,191.32,191.52,6709.0,165.1167,165.2373,164.8324,165.0047,6709.0
2016-03-04 09:50:00,191.28,191.28,190.75,190.95,6507.0,164.7979,164.7979,164.3413,164.5136,6507.0
2016-03-04 09:55:00,191.02,191.05,190.82,190.98,14610.0,164.5739,164.5998,164.4016,164.5395,14610.0
2016-03-04 10:00:00,190.97,191.2,190.55,190.88,8411.0,164.5309,164.729,164.169,164.4533,8411.0
2016-03-04 10:05:00,190.8,191.1,190.72,190.93,16572.0,164.3844,164.6429,164.3155,164.4964,16572.0
2016-03-04 10:10:00,190.94,191.14,190.89,191.14,18887.0,164.505,164.6773,164.4619,164.6773,18887.0
2016-03-04 10:15:00,191.32,191.64,191.21,191.31,13251.0,164.8324,165.1081,164.7376,164.8238,13251.0
2016-03-04 10:20:00,191.36,191.36,191.0,191.04,10757.0,164.8669,164.8669,164.5567,164.5912,10757.0
2016-03-04 10:25:00,191.21,191.52,191.13,191.48,7476.0,164.7376,165.0047,164.6687,164.9703,7476.0
2016-03-04 10:30:00,191.5,191.5,191.01,191.16,8624.0,164.9875,164.9875,164.5653,164.6946,8624.0
2016-03-04 10:35:00,191.06,191.15,190.82,190.88,21442.0,164.6084,164.6859,164.4016,164.4533,21442.0
2016-03-04 10:40:00,190.82,190.94,190.66,190.71,19908.0,164.4016,164.505,164.2638,164.3069,19908.0
2016-03-04 10:45:00,190.65,190.82,190.62,190.77,10534.0,164.2552,164.4016,164.2293,164.3586,10534.0
2016-03-04 10:50:00,190.74,190.74,190.5,190.5,7962.0,164.3327,164.3327,164.1259,164.1259,7962.0
2016-03-04 10:55:00,190.54,190.79,190.43,190.74,12890.0,164.1604,164.3758,164.0656,164.3327,12890.0
2016-03-04 11:00:00,190.83,191.11,190.8,190.9,39237.0,164.4102,164.6515,164.3844,164.4706,39237.0
2016-03-04 11:05:00,190.84,191.12,190.79,190.87,25695.0,164.4189,164.6601,164.3758,164.4447,25695.0
2016-03-04 11:10:00,190.8,191.03,190.7,190.9,13746.0,164.3844,164.5826,164.2982,164.4706,13746.0
2016-03-04 11:15:00,190.9,191.15,190.9,191.15,6065.0,164.4706,164.6859,164.4706,164.6859,6065.0
2016-03-04 11:20:00,191.15,191.2,191.03,191.12,10187.0,164.6859,164.729,164.5826,164.6601,10187.0
2016-03-04 11:25:00,191.15,191.24,191.03,191.13,6753.0,164.6859,164.7635,164.5826,164.6687,6753.0
2016-03-04 11:30:00,191.18,191.38,191.13,191.31,7042.0,164.7118,164.8841,164.6687,164.8238,7042.0
2016-03-04 11:35:00,191.34,191.34,190.95,190.95,9660.0,164.8496,164.8496,164.5136,164.5136,9660.0
2016-03-04 11:40:00,190.97,191.08,190.86,190.98,3781.0,164.5309,164.6256,164.4361,164.5395,3781.0
2016-03-04 11:45:00,191.03,191.08,190.92,191.0,2500.0,164.5826,164.6256,164.4878,164.5567,2500.0
2016-03-04 11:50:00,190.97,191.05,190.93,191.05,7212.0,164.5309,164.5998,164.4964,164.5998,7212.0
2016-03-04 11:55:00,191.05,191.05,190.89,190.96,9479.0,164.5998,164.5998,164.4619,164.5222,9479.0
2016-03-04 12:00:00,191.03,191.07,190.96,191.02,8863.0,164.5826,164.617,164.5222,164.5739,8863.0
2016-03-04 12:05:00,191.05,191.07,190.86,190.86,4200.0,164.5998,164.617,164.4361,164.4361,4200.0
2016-03-04 12:10:00,190.85,190.93,190.71,190.74,8187.0,164.4275,164.4964,164.3069,164.3327,8187.0
2016-03-04 12:15:00,190.76,190.77,190.57,190.64,16653.0,164.3499,164.3586,164.1862,164.2465,16653.0
2016-03-04 12:20:00,190.58,190.9,190.49,190.67,13554.0,164.1949,164.4706,164.1173,164.2724,13554.0
2016-03-04 12:25:00,190.63,190.73,190.59,190.73,3453.0,164.2379,164.3241,164.2035,164.3241,3453.0
2016-03-04 12:30:00,190.75,190.82,190.71,190.72,2812.0,164.3413,164.4016,164.3069,164.3155,2812.0
2016-03-04 12:35:00,190.7,190.93,190.65,190.84,5218.0,164.2982,164.4964,164.2552,164.4189,5218.0
2016-03-04 12:40:00,190.86,190.91,190.72,190.84,9040.0,164.4361,164.4792,164.3155,164.4189,9040.0
2016-03-04 12:45:00,190.9,191.03,190.87,191.03,3700.0,164.4706,164.5826,164.4447,164.5826,3700.0
2016-03-04 12:50:00,191.09,191.27,191.09,191.24,5685.0,164.6342,164.7893,164.6342,164.7635,5685.0
2016-03-04 12:55:00,191.22,191.25,191.08,191.08,6106.0,164.7463,164.7721,164.6256,164.6256,6106.0
2016-03-04 13:00:00,191.08,191.17,191.06,191.11,4516.0,164.6256,164.7032,164.6084,164.6515,4516.0
2016-03-04 13:05:00,191.08,191.24,191.01,191.24,43776.0,164.6256,164.7635,164.5653,164.7635,43776.0
2016-03-04 13:10:00,191.24,191.24,191.13,191.2,2977.0,164.7635,164.7635,164.6687,164.729,2977.0
2016-03-04 13:15:00,191.16,191.28,191.13,191.22,2903.0,164.6946,164.7979,164.6687,164.7463,2903.0
2016-03-04 13:20:00,191.23,191.25,191.12,191.2,3405.0,164.7549,164.7721,164.6601,164.729,3405.0
2016-03-04 13:25:00,191.16,191.3,191.16,191.25,6924.0,164.6946,164.8152,164.6946,164.7721,6924.0
2016-03-04 13:30:00,191.28,191.49,191.22,191.4,10077.0,164.7979,164.9789,164.7463,164.9013,10077.0
2016-03-04 13:35:00,191.43,191.49,191.38,191.4,8800.0,164.9272,164.9789,164.8841,164.9013,8800.0
2016-03-04 13:40:00,191.48,191.62,191.41,191.59,14181.0,164.9703,165.0909,164.9099,165.065,14181.0
2016-03-04 13:45:00,191.62,191.72,191.56,191.64,6378.0,165.0909,165.177,165.0392,165.1081,6378.0
2016-03-04 13:50:00,191.58,191.68,191.56,191.6,5607.0,165.0564,165.1426,165.0392,165.0736,5607.0
2016-03-04 13:55:00,191.58,191.68,191.48,191.48,6787.0,165.0564,165.1426,164.9703,164.9703,6787.0
2016-03-04 14:00:00,191.48,191.51,191.39,191.43,8729.0,164.9703,164.9961,164.8927,164.9272,8729.0
2016-03-04 14:05:00,191.43,191.5,191.24,191.28,6126.0,164.9272,164.9875,164.7635,164.7979,6126.0
2016-03-04 14:10:00,191.25,191.37,191.16,191.17,9406.0,164.7721,164.8755,164.6946,164.7032,9406.0
2016-03-04 14:15:00,191.22,191.32,190.94,190.94,6954.0,164.7463,164.8324,164.505,164.505,6954.0
2016-03-04 14:20:00,190.94,191.01,190.55,190.55,8753.0,164.505,164.5653,164.169,164.169,8753.0
2016-03-04 14:25:00,190.56,190.7,190.42,190.53,21187.0,164.1776,164.2982,164.057,164.1518,21187.0
2016-03-04 14:30:00,190.54,190.64,190.44,190.62,10435.0,164.1604,164.2465,164.0742,164.2293,10435.0
2016-03-04 14:35:00,190.64,190.64,190.51,190.52,4340.0,164.2465,164.2465,164.1345,164.1432,4340.0
2016-03-04 14:40:00,190.51,190.56,190.39,190.5,7000.0,164.1345,164.1776,164.0312,164.1259,7000.0
2016-03-04 14:45:00,190.51,190.57,190.38,190.57,8952.0,164.1345,164.1862,164.0225,164.1862,8952.0
2016-03-04 14:50:00,190.6,190.71,190.46,190.46,27015.0,164.2121,164.3069,164.0915,164.0915,27015.0
2016-03-04 14:55:00,190.38,190.47,190.24,190.34,7108.0,164.0225,164.1001,163.9019,163.9881,7108.0
2016-03-04 15:00:00,190.38,190.4,190.05,190.11,12498.0,164.0225,164.0398,163.7382,163.7899,12498.0
2016-03-04 15:05:00,190.13,190.45,190.12,190.35,12271.0,163.8072,164.0829,163.7985,163.9967,12271.0
2016-03-04 15:10:00,190.37,190.45,190.23,190.31,8771.0,164.0139,164.0829,163.8933,163.9622,8771.0
2016-03-04 15:15:00,190.31,190.5,190.25,190.5,13431.0,163.9622,164.1259,163.9105,164.1259,13431.0
2016-03-04 15:20:00,190.51,190.6,190.46,190.57,14173.0,164.1345,164.2121,164.0915,164.1862,14173.0
2016-03-04 15:25:00,190.55,190.72,190.5,190.65,18249.0,164.169,164.3155,164.1259,164.2552,18249.0
2016-03-04 15:30:00,190.64,190.75,190.56,190.67,15754.0,164.2465,164.3413,164.1776,164.2724,15754.0
2016-03-04 15:35:00,190.67,190.86,190.6,190.84,21632.0,164.2724,164.4361,164.2121,164.4189,21632.0
2016-03-04 15:40:00,190.85,191.04,190.83,190.93,23102.0,164.4275,164.5912,164.4102,164.4964,23102.0
2016-03-04 15:45:00,190.98,191.17,190.97,191.0,25457.0,164.5395,164.7032,164.5309,164.5567,25457.0
2016-03-04 15:50:00,191.0,191.11,190.93,191.02,32566.0,164.5567,164.6515,164.4964,164.5739,32566.0
2016-03-04 15:55:00,191.02,191.14,190.97,191.07,62889.0,164.5739,164.6773,164.5309,164.617,62889.0
2016-03-07 09:30:00,190.09,190.99,190.09,190.5,13446.0,163.7727,164.5481,163.7727,164.1259,13446.0
2016-03-07 09:35:00,190.55,190.99,190.39,190.84,8322.0,164.169,164.5481,164.0312,164.4189,8322.0
2016-03-07 09:40:00,190.99,191.14,190.46,190.86,11775.0,164.5481,164.6773,164.0915,164.4361,11775.0
2016-03-07 09:45:00,191.0,191.06,190.81,190.94,2604.0,164.5567,164.6084,164.393,164.505,2604.0
2016-03-07 09:50:00,190.84,191.16,190.59,190.96,32660.0,164.4189,164.6946,164.2035,164.5222,32660.0
2016-03-07 09:55:00,190.96,191.13,190.4,190.42,34930.0,164.5222,164.6687,164.0398,164.057,34930.0
2016-03-07 10:00:00,190.47,190.65,190.34,190.65,7775.0,164.1001,164.2552,163.9881,164.2552,7775.0
2016-03-07 10:05:00,190.65,190.86,190.47,190.5,8049.0,164.2552,164.4361,164.1001,164.1259,8049.0
2016-03-07 10:10:00,190.37,190.52,190.03,190.19,4850.0,164.0139,164.1432,163.721,163.8589,4850.0
2016-03-07 10:15:00,190.13,190.47,190.06,190.46,12400.0,163.8072,164.1001,163.7468,164.0915,12400.0
2016-03-07 10:20:00,190.37,190.37,190.24,190.3,4800.0,164.0139,164.0139,163.9019,163.9536,4800.0
2016-03-07 10:25:00,190.24,190.43,189.94,190.05,6175.0,163.9019,164.0656,163.6435,163.7382,6175.0
2016-03-07 10:30:00,190.05,190.22,189.76,189.87,5790.0,163.7382,163.8847,163.4884,163.5832,5790.0
2016-03-07 10:35:00,189.87,189.9,189.47,189.47,7542.0,163.5832,163.609,163.2385,163.2385,7542.0
2016-03-07 10:40:00,189.47,189.54,189.17,189.24,10781.0,163.2385,163.2988,162.9801,163.0404,10781.0
2016-03-07 10:45:00,189.25,189.35,189.03,189.11,4864.0,163.049,163.1351,162.8594,162.9284,4864.0
2016-03-07 10:50:00,189.04,189.16,189.0,189.01,3887.0,162.8681,162.9715,162.8336,162.8422,3887.0
2016-03-07 10:55:00,189.15,189.21,189.03,189.16,6300.0,162.9628,163.0145,162.8594,162.9715,6300.0
2016-03-07 11:00:00,189.23,189.36,189.11,189.11,4978.0,163.0318,163.1438,162.9284,162.9284,4978.0
2016-03-07 11:05:00,189.09,189.13,188.92,188.99,67587.0,162.9111,162.9456,162.7647,162.825,67587.0
2016-03-07 11:10:00,188.99,189.08,188.99,188.99,7696.0,162.825,162.9025,162.825,162.825,7696.0
2016-03-07 11:15:00,189.02,189.02,188.88,188.93,5650.0,162.8508,162.8508,162.7302,162.7733,5650.0
2016-03-07 11:20:00,189.01,189.21,188.97,189.12,4849.0,162.8422,163.0145,162.8078,162.937,4849.0
2016-03-07 11:25:00,189.09,189.14,188.73,188.73,6879.0,162.9111,162.9542,162.601,162.601,6879.0
2016-03-07 11:30:00,188.68,188.8,188.68,188.73,6530.0,162.5579,162.6613,162.5579,162.601,6530.0
2016-03-07 11:35:00,188.72,188.79,188.66,188.73,12950.0,162.5924,162.6527,162.5407,162.601,12950.0
2016-03-07 11:40:00,188.76,188.79,188.61,188.61,7886.0,162.6268,162.6527,162.4976,162.4976,7886.0
2016-03-07 11:45:00,188.65,188.69,188.44,188.61,8992.0,162.5321,162.5665,162.3511,162.4976,8992.0
2016-03-07 11:50:00,188.56,188.56,188.2,188.2,6967.0,162.4545,162.4545,162.1444,162.1444,6967.0
2016-03-07 11:55:00,188.18,188.21,187.79,187.8,17794.0,162.1271,162.153,161.7911,161.7997,17794.0
2016-03-07 12:00:00,187.84,187.86,187.66,187.76,13333.0,161.8342,161.8514,161.6791,161.7653,13333.0
2016-03-07 12:05:00,187.76,187.81,187.66,187.68,10745.0,161.7653,161.8084,161.6791,161.6964,10745.0
2016-03-07 12:10:00,187.67,187.77,187.33,187.36,22076.0,161.6877,161.7739,161.3948,161.4207,22076.0
2016-03-07 12:15:00,187.39,187.45,187.27,187.31,13891.0,161.4465,161.4982,161.3431,161.3776,13891.0
2016-03-07 12:20:00,187.31,187.33,187.15,187.21,14235.0,161.3776,161.3948,161.2397,161.2914,14235.0
2016-03-07 12:25:00,187.22,187.3,187.21,187.24,10986.0,161.3,161.369,161.2914,161.3173,10986.0
2016-03-07 12:30:00,187.2,187.28,187.18,187.2,14936.0,161.2828,161.3517,161.2656,161.2828,14936.0
2016-03-07 12:35:00,187.19,187.2,187.1,187.17,11019.0,161.2742,161.2828,161.1967,161.257,11019.0
2016-03-07 12:40:00,187.16,187.21,187.09,187.21,14851.0,161.2483,161.2914,161.188,161.2914,14851.0
2016-03-07 12:45:00,187.19,187.19,186.94,187.0,10690.0,161.2742,161.2742,161.0588,161.1105,10690.0
2016-03-07 12:50:00,186.98,187.02,186.89,186.9,14191.0,161.0933,161.1277,161.0157,161.0243,14191.0
2016-03-07 12:55:00,186.89,186.94,186.78,186.85,18382.0,161.0157,161.0588,160.921,160.9813,18382.0
2016-03-07 13:00:00,186.87,187.0,186.74,186.87,9390.0,160.9985,161.1105,160.8865,160.9985,9390.0
2016-03-07 13:05:00,186.87,186.94,186.79,186.84,20109.0,160.9985,161.0588,160.9296,160.9726,20109.0
2016-03-07 13:10:00,186.84,186.88,186.72,186.75,9682.0,160.9726,161.0071,160.8693,160.8951,9682.0
2016-03-07 13:15:00,186.71,186.72,186.43,186.47,16729.0,160.8606,160.8693,160.6194,160.6539,16729.0
2016-03-07 13:20:00,186.47,186.55,186.43,186.52,9000.0,160.6539,160.7228,160.6194,160.6969,9000.0
2016-03-07 13:25:00,186.54,186.66,186.46,186.65,12413.0,160.7142,160.8176,160.6453,160.809,12413.0
2016-03-07 13:30:00,186.64,186.73,186.5,186.65,9902.0,160.8003,160.8779,160.6797,160.809,9902.0
2016-03-07 13:35:00,186.65,186.73,186.61,186.7,5129.0,160.809,160.8779,160.7745,160.852,5129.0
2016-03-07 13:40:00,186.71,187.08,186.64,187.02,19319.0,160.8606,161.1794,160.8003,161.1277,19319.0
2016-03-07 13:45:00,187.0,187.21,187.0,187.21,10044.0,161.1105,161.2914,161.1105,161.2914,10044.0
2016-03-07 13:50:00,187.23,187.34,187.23,187.24,5600.0,161.3087,161.4034,161.3087,161.3173,5600.0
2016-03-07 13:55:00,187.24,187.33,187.2,187.28,4919.0,161.3173,161.3948,161.2828,161.3517,4919.0
2016-03-07 14:00:00,187.28,187.28,187.16,187.18,10012.0,161.3517,161.3517,161.2483,161.2656,10012.0
2016-03-07 14:05:00,187.19,187.21,186.9,187.15,16577.0,161.2742,161.2914,161.0243,161.2397,16577.0
2016-03-07 14:10:00,187.12,187.23,187.04,187.23,12459.0,161.2139,161.3087,161.145,161.3087,12459.0
2016-03-07 14:15:00,187.17,187.24,187.1,187.14,4474.0,161.257,161.3173,161.1967,161.2311,4474.0
2016-03-07 14:20:00,187.18,187.29,187.01,187.02,5320.0,161.2656,161.3603,161.1191,161.1277,5320.0
2016-03-07 14:25:00,187.02,187.18,186.98,187.12,5095.0,161.1277,161.2656,161.0933,161.2139,5095.0
2016-03-07 14:30:00,187.09,187.2,186.96,186.96,6882.0,161.188,161.2828,161.076,161.076,6882.0
2016-03-07 14:35:00,186.91,186.98,186.63,186.65,9992.0,161.033,161.0933,160.7917,160.809,9992.0
2016-03-07 14:40:00,186.65,186.71,186.4,186.42,6292.0,160.809,160.8606,160.5936,160.6108,6292.0
2016-03-07 14:45:00,186.42,186.84,186.42,186.81,7109.0,160.6108,160.9726,160.6108,160.9468,7109.0
2016-03-07 14:50:00,186.76,186.76,186.66,186.75,6834.0,160.9037,160.9037,160.8176,160.8951,6834.0
2016-03-07 14:55:00,186.7,186.78,186.69,186.73,4413.0,160.852,160.921,160.8434,160.8779,4413.0
2016-03-07 15:00:00,186.72,186.78,186.62,186.71,14215.0,160.8693,160.921,160.7831,160.8606,14215.0
2016-03-07 15:05:00,186.64,186.91,186.62,186.81,6298.0,160.8003,161.033,160.7831,160.9468,6298.0
2016-03-07 15:10:00,186.91,187.07,186.84,186.98,9235.0,161.033,161.1708,160.9726,161.0933,9235.0
2016-03-07 15:15:00,186.98,187.12,186.93,187.08,9296.0,161.0933,161.2139,161.0502,161.1794,9296.0
2016-03-07 15:20:00,187.11,187.11,186.89,187.01,20136.0,161.2053,161.2053,161.0157,161.1191,20136.0
2016-03-07 15:25:00,187.03,187.38,187.03,187.32,16254.0,161.1363,161.4379,161.1363,161.3862,16254.0
2016-03-07 15:30:00,187.31,187.33,187.09,187.16,11830.0,161.3776,161.3948,161.188,161.2483,11830.0
2016-03-07 15:35:00,187.12,187.32,187.07,187.13,16595.0,161.2139,161.3862,161.1708,161.2225,16595.0
2016-03-07 15:40:00,187.18,187.19,186.95,186.95,15323.0,161.2656,161.2742,161.0674,161.0674,15323.0
2016-03-07 15:45:00,186.99,187.23,186.82,186.83,27147.0,161.1019,161.3087,160.9554,160.964,27147.0
2016-03-07 15:50:00,186.83,186.93,186.64,186.69,49059.0,160.964,161.0502,160.8003,160.8434,49059.0
2016-03-07 15:55:00,186.7,186.8,186.35,186.77,116134.0,160.852,160.9382,160.5505,160.9123,116134.0
2016-03-08 09:30:00,185.43,185.8,185.08,185.2,22972.0,159.7579,160.0766,159.4563,159.5597,22972.0
2016-03-08 09:35:00,185.32,185.77,185.26,185.77,13657.0,159.6631,160.0508,159.6114,160.0508,13657.0
2016-03-08 09:40:00,185.62,185.8,185.48,185.51,26486.0,159.9216,160.0766,159.8009,159.8268,26486.0
2016-03-08 09:45:00,185.54,185.77,185.41,185.54,23597.0,159.8526,160.0508,159.7406,159.8526,23597.0
2016-03-08 09:50:00,185.65,185.7,185.3,185.51,6961.0,159.9474,159.9905,159.6459,159.8268,6961.0
2016-03-08 09:55:00,185.48,185.73,185.25,185.7,25927.0,159.8009,160.0163,159.6028,159.9905,25927.0
2016-03-08 10:00:00,185.61,185.8,185.49,185.76,10885.0,159.9129,160.0766,159.8095,160.0422,10885.0
2016-03-08 10:05:00,185.77,185.79,185.2,185.2,10020.0,160.0508,160.068,159.5597,159.5597,10020.0
2016-03-08 10:10:00,185.15,185.57,185.11,185.5,9130.0,159.5166,159.8785,159.4822,159.8182,9130.0
2016-03-08 10:15:00,185.59,185.92,185.46,185.87,6508.0,159.8957,160.18,159.7837,160.1369,6508.0
2016-03-08 10:20:00,185.84,186.24,185.84,186.15,11241.0,160.1111,160.4557,160.1111,160.3782,11241.0
2016-03-08 10:25:00,186.1,186.27,185.98,186.17,7551.0,160.3351,160.4816,160.2317,160.3954,7551.0
2016-03-08 10:30:00,186.16,186.57,186.12,186.48,12041.0,160.3868,160.74,160.3523,160.6625,12041.0
2016-03-08 10:35:00,186.52,186.85,186.52,186.56,19573.0,160.6969,160.9813,160.6969,160.7314,19573.0
2016-03-08 10:40:00,186.6,186.6,186.32,186.32,8708.0,160.7659,160.7659,160.5246,160.5246,8708.0
2016-03-08 10:45:00,186.33,186.41,186.28,186.39,7035.0,160.5333,160.6022,160.4902,160.5849,7035.0
2016-03-08 10:50:00,186.34,186.53,186.34,186.43,7261.0,160.5419,160.7056,160.5419,160.6194,7261.0
2016-03-08 10:55:00,186.45,186.6,186.39,186.51,7402.0,160.6366,160.7659,160.5849,160.6883,7402.0
2016-03-08 11:00:00,186.5,186.65,186.48,186.57,10065.0,160.6797,160.809,160.6625,160.74,10065.0
2016-03-08 11:05:00,186.52,186.52,186.33,186.35,6585.0,160.6969,160.6969,160.5333,160.5505,6585.0
2016-03-08 11:10:00,186.36,186.55,186.31,186.52,7041.0,160.5591,160.7228,160.516,160.6969,7041.0
2016-03-08 11:15:00,186.53,186.62,186.45,186.46,6000.0,160.7056,160.7831,160.6366,160.6453,6000.0
2016-03-08 11:20:00,186.45,186.52,186.42,186.48,3800.0,160.6366,160.6969,160.6108,160.6625,3800.0
2016-03-08 11:25:00,186.5,186.72,186.48,186.55,13799.0,160.6797,160.8693,160.6625,160.7228,13799.0
2016-03-08 11:30:00,186.51,186.62,186.49,186.61,8502.0,160.6883,160.7831,160.6711,160.7745,8502.0
2016-03-08 11:35:00,186.57,186.92,186.42,186.9,31760.0,160.74,161.0416,160.6108,161.0243,31760.0
2016-03-08 11:40:00,186.85,187.15,186.81,187.13,5589.0,160.9813,161.2397,160.9468,161.2225,5589.0
2016-03-08 11:45:00,187.18,187.31,187.1,187.1,6635.0,161.2656,161.3776,161.1967,161.1967,6635.0
2016-03-08 11:50:00,187.09,187.51,187.09,187.31,9549.0,161.188,161.5499,161.188,161.3776,9549.0
2016-03-08 11:55:00,187.27,187.32,187.18,187.19,7365.0,161.3431,161.3862,161.2656,161.2742,7365.0
2016-03-08 12:00:00,187.2,187.24,187.06,187.13,5569.0,161.2828,161.3173,161.1622,161.2225,5569.0
2016-03-08 12:05:00,187.17,187.32,187.15,187.23,32900.0,161.257,161.3862,161.2397,161.3087,32900.0
2016-03-08 12:10:00,187.23,187.34,187.23,187.26,2600.0,161.3087,161.4034,161.3087,161.3345,2600.0
2016-03-08 12:15:00,187.29,187.5,187.21,187.49,51038.0,161.3603,161.5413,161.2914,161.5327,51038.0
2016-03-08 12:20:00,187.49,187.67,187.41,187.5,25087.0,161.5327,161.6877,161.4637,161.5413,25087.0
2016-03-08 12:25:00,187.5,187.53,187.24,187.25,10335.0,161.5413,161.5671,161.3173,161.3259,10335.0
2016-03-08 12:30:00,187.39,187.51,187.31,187.48,14750.0,161.4465,161.5499,161.3776,161.524,14750.0
2016-03-08 12:35:00,187.48,187.5,187.13,187.13,9955.0,161.524,161.5413,161.2225,161.2225,9955.0
2016-03-08 12:40:00,187.12,187.19,187.03,187.18,10666.0,161.2139,161.2742,161.1363,161.2656,10666.0
2016-03-08 12:45:00,187.18,187.28,186.97,187.21,23880.0,161.2656,161.3517,161.0846,161.2914,23880.0
2016-03-08 12:50:00,187.27,187.32,187.04,187.04,11730.0,161.3431,161.3862,161.145,161.145,11730.0
2016-03-08 12:55:00,187.05,187.27,187.0,187.1,30855.0,161.1536,161.3431,161.1105,161.1967,30855.0
2016-03-08 13:00:00,187.2,187.2,187.03,187.1,7712.0,161.2828,161.2828,161.1363,161.1967,7712.0
2016-03-08 13:05:00,187.13,187.13,186.93,186.93,17000.0,161.2225,161.2225,161.0502,161.0502,17000.0
2016-03-08 13:10:00,187.04,187.08,186.91,186.95,7308.0,161.145,161.1794,161.033,161.0674,7308.0
2016-03-08 13:15:00,186.94,187.14,186.9,187.04,8313.0,161.0588,161.2311,161.0243,161.145,8313.0
2016-03-08 13:20:00,187.06,187.15,187.01,187.01,23000.0,161.1622,161.2397,161.1191,161.1191,23000.0
2016-03-08 13:25:00,187.01,187.18,186.97,187.11,17631.0,161.1191,161.2656,161.0846,161.2053,17631.0
2016-03-08 13:30:00,187.12,187.18,186.98,187.14,33608.0,161.2139,161.2656,161.0933,161.2311,33608.0
2016-03-08 13:35:00,187.11,187.16,186.99,187.02,27239.0,161.2053,161.2483,161.1019,161.1277,27239.0
2016-03-08 13:40:00,187.05,187.09,186.97,186.99,30007.0,161.1536,161.188,161.0846,161.1019,30007.0
2016-03-08 13:45:00,187.02,187.09,186.97,187.05,7559.0,161.1277,161.188,161.0846,161.1536,7559.0
2016-03-08 13:50:00,187.05,187.07,187.02,187.04,3000.0,161.1536,161.1708,161.1277,161.145,3000.0
2016-03-08 13:55:00,187.06,187.12,187.0,187.03,17764.0,161.1622,161.2139,161.1105,161.1363,17764.0
2016-03-08 14:00:00,187.02,187.04,186.94,187.01,12872.0,161.1277,161.145,161.0588,161.1191,12872.0
2016-03-08 14:05:00,186.99,187.1,186.95,187.07,12950.0,161.1019,161.1967,161.0674,161.1708,12950.0
2016-03-08 14:10:00,187.07,187.09,186.99,187.05,27645.0,161.1708,161.188,161.1019,161.1536,27645.0
2016-03-08 14:15:00,187.04,187.07,186.97,186.97,11308.0,161.145,161.1708,161.0846,161.0846,11308.0
2016-03-08 14:20:00,186.99,187.04,186.91,186.91,7222.0,161.1019,161.145,161.033,161.033,7222.0
2016-03-08 14:25:00,186.9,187.0,186.87,186.96,12006.0,161.0243,161.1105,160.9985,161.076,12006.0
2016-03-08 14:30:00,186.96,187.0,186.91,186.99,10347.0,161.076,161.1105,161.033,161.1019,10347.0
2016-03-08 14:35:00,186.99,187.03,186.92,187.01,14456.0,161.1019,161.1363,161.0416,161.1191,14456.0
2016-03-08 14:40:00,186.99,187.05,186.94,186.96,12685.0,161.1019,161.1536,161.0588,161.076,12685.0
2016-03-08 14:45:00,186.99,187.07,186.98,187.02,20916.0,161.1019,161.1708,161.0933,161.1277,20916.0
2016-03-08 14:50:00,187.05,187.06,186.88,186.98,11402.0,161.1536,161.1622,161.0071,161.0933,11402.0
2016-03-08 14:55:00,187.03,187.11,187.0,187.03,32887.0,161.1363,161.2053,161.1105,161.1363,32887.0
2016-03-08 15:00:00,187.04,187.08,186.91,186.98,17186.0,161.145,161.1794,161.033,161.0933,17186.0
2016-03-08 15:05:00,187.0,187.05,186.95,187.0,14864.0,161.1105,161.1536,161.0674,161.1105,14864.0
2016-03-08 15:10:00,187.02,187.05,186.91,187.04,22707.0,161.1277,161.1536,161.033,161.145,22707.0
2016-03-08 15:15:00,187.04,187.04,186.92,186.98,10187.0,161.145,161.145,161.0416,161.0933,10187.0
2016-03-08 15:20:00,186.99,187.24,186.93,187.2,31023.0,161.1019,161.3173,161.0502,161.2828,31023.0
2016-03-08 15:25:00,187.27,187.36,187.11,187.17,21112.0,161.3431,161.4207,161.2053,161.257,21112.0
2016-03-08 15:30:00,187.11,187.22,187.04,187.13,25472.0,161.2053,161.3,161.145,161.2225,25472.0
2016-03-08 15:35:00,187.1,187.32,187.09,187.2,28634.0,161.1967,161.3862,161.188,161.2828,28634.0
2016-03-08 15:40:00,187.21,187.23,186.96,187.01,43893.0,161.2914,161.3087,161.076,161.1191,43893.0
2016-03-08 15:45:00,186.93,187.07,186.84,187.05,30174.0,161.0502,161.1708,160.9726,161.1536,30174.0
2016-03-08 15:50:00,187.07,187.07,186.93,187.03,32233.0,161.1708,161.1708,161.0502,161.1363,32233.0
2016-03-08 15:55:00,187.01,187.09,186.79,186.89,73972.0,161.1191,161.188,160.9296,161.0157,73972.0
2016-03-09 09:30:00,188.26,188.34,187.06,187.11,32583.0,162.1961,162.265,161.1622,161.2053,32583.0
2016-03-09 09:35:00,186.84,188.15,186.84,187.85,41646.0,160.9726,162.1013,160.9726,161.8428,41646.0
2016-03-09 09:40:00,187.89,188.09,187.2,187.76,46373.0,161.8773,162.0496,161.2828,161.7653,46373.0
2016-03-09 09:45:00,187.91,188.01,187.15,187.88,44087.0,161.8945,161.9807,161.2397,161.8687,44087.0
2016-03-09 09:50:00,187.75,187.82,187.49,187.51,17737.0,161.7567,161.817,161.5327,161.5499,17737.0
2016-03-09 09:55:00,187.51,187.58,186.9,187.4,28040.0,161.5499,161.6102,161.0243,161.4551,28040.0
2016-03-09 10:00:00,187.58,187.58,187.02,187.17,7033.0,161.6102,161.6102,161.1277,161.257,7033.0
2016-03-09 10:05:00,187.18,187.41,187.06,187.27,18221.0,161.2656,161.4637,161.1622,161.3431,18221.0
2016-03-09 10:10:00,187.26,187.46,187.0,187.36,57598.0,161.3345,161.5068,161.1105,161.4207,57598.0
2016-03-09 10:15:00,187.23,187.35,187.06,187.21,4941.0,161.3087,161.412,161.1622,161.2914,4941.0
2016-03-09 10:20:00,187.22,187.45,187.16,187.35,11954.0,161.3,161.4982,161.2483,161.412,11954.0
2016-03-09 10:25:00,187.34,187.66,187.14,187.3,52165.0,161.4034,161.6791,161.2311,161.369,52165.0
2016-03-09 10:30:00,187.39,187.43,187.22,187.36,19640.0,161.4465,161.481,161.3,161.4207,19640.0
2016-03-09 10:35:00,187.35,187.38,187.15,187.31,56814.0,161.412,161.4379,161.2397,161.3776,56814.0
2016-03-09 10:40:00,187.27,187.63,187.25,187.44,85995.0,161.3431,161.6533,161.3259,161.4896,85995.0
2016-03-09 10:45:00,187.44,187.55,187.39,187.48,11499.0,161.4896,161.5843,161.4465,161.524,11499.0
2016-03-09 10:50:00,187.38,187.38,186.66,186.72,25540.0,161.4379,161.4379,160.8176,160.8693,25540.0
2016-03-09 10:55:00,186.86,187.02,186.83,187.01,6059.0,160.9899,161.1277,160.964,161.1191,6059.0
2016-03-09 11:00:00,186.98,187.03,186.6,186.78,11499.0,161.0933,161.1363,160.7659,160.921,11499.0
2016-03-09 11:05:00,186.73,186.74,186.53,186.62,3981.0,160.8779,160.8865,160.7056,160.7831,3981.0
2016-03-09 11:10:00,186.77,186.83,186.61,186.77,15993.0,160.9123,160.964,160.7745,160.9123,15993.0
2016-03-09 11:15:00,186.86,186.89,186.64,186.86,4645.0,160.9899,161.0157,160.8003,160.9899,4645.0
2016-03-09 11:20:00,186.82,186.95,186.73,186.95,3996.0,160.9554,161.0674,160.8779,161.0674,3996.0
2016-03-09 11:25:00,186.93,187.05,186.8,187.05,19412.0,161.0502,161.1536,160.9382,161.1536,19412.0
2016-03-09 11:30:00,187.11,187.43,187.04,187.24,18920.0,161.2053,161.481,161.145,161.3173,18920.0
2016-03-09 11:35:00,187.29,187.47,187.29,187.37,6795.0,161.3603,161.5154,161.3603,161.4293,6795.0
2016-03-09 11:40:00,187.4,187.45,187.32,187.35,11544.0,161.4551,161.4982,161.3862,161.412,11544.0
2016-03-09 11:45:00,187.41,187.44,187.3,187.37,7000.0,161.4637,161.4896,161.369,161.4293,7000.0
2016-03-09 11:50:00,187.4,187.45,187.26,187.39,21885.0,161.4551,161.4982,161.3345,161.4465,21885.0
2016-03-09 11:55:00,187.44,187.44,187.27,187.4,9370.0,161.4896,161.4896,161.3431,161.4551,9370.0
2016-03-09 12:00:00,187.39,187.42,187.24,187.27,17394.0,161.4465,161.4723,161.3173,161.3431,17394.0
2016-03-09 12:05:00,187.27,187.38,187.15,187.3,13785.0,161.3431,161.4379,161.2397,161.369,13785.0
2016-03-09 12:10:00,187.28,187.37,187.23,187.32,9035.0,161.3517,161.4293,161.3087,161.3862,9035.0
2016-03-09 12:15:00,187.34,187.34,187.21,187.3,7170.0,161.4034,161.4034,161.2914,161.369,7170.0
2016-03-09 12:20:00,187.34,187.34,187.22,187.27,4807.0,161.4034,161.4034,161.3,161.3431,4807.0
2016-03-09 12:25:00,187.27,187.33,187.2,187.2,5001.0,161.3431,161.3948,161.2828,161.2828,5001.0
2016-03-09 12:30:00,187.17,187.28,187.17,187.22,3130.0,161.257,161.3517,161.257,161.3,3130.0
2016-03-09 12:35:00,187.25,187.34,187.25,187.29,6192.0,161.3259,161.4034,161.3259,161.3603,6192.0
2016-03-09 12:40:00,187.28,187.3,187.08,187.1,5882.0,161.3517,161.369,161.1794,161.1967,5882.0
2016-03-09 12:45:00,187.1,187.23,187.04,187.06,3129.0,161.1967,161.3087,161.145,161.1622,3129.0
2016-03-09 12:50:00,187.06,187.16,187.0,187.02,5861.0,161.1622,161.2483,161.1105,161.1277,5861.0
2016-03-09 12:55:00,187.02,187.12,186.94,187.05,7510.0,161.1277,161.2139,161.0588,161.1536,7510.0
2016-03-09 13:00:00,186.99,187.18,186.97,187.1,3625.0,161.1019,161.2656,161.0846,161.1967,3625.0
2016-03-09 13:05:00,187.05,187.1,186.9,187.01,10076.0,161.1536,161.1967,161.0243,161.1191,10076.0
2016-03-09 13:10:00,186.97,187.2,186.97,187.13,3220.0,161.0846,161.2828,161.0846,161.2225,3220.0
2016-03-09 13:15:00,187.13,187.18,187.08,187.17,3320.0,161.2225,161.2656,161.1794,161.257,3320.0
2016-03-09 13:20:00,187.18,187.27,187.17,187.25,3501.0,161.2656,161.3431,161.257,161.3259,3501.0
2016-03-09 13:25:00,187.27,187.31,187.16,187.16,4455.0,161.3431,161.3776,161.2483,161.2483,4455.0
2016-03-09 13:30:00,187.23,187.28,187.18,187.19,2755.0,161.3087,161.3517,161.2656,161.2742,2755.0
2016-03-09 13:35:00,187.25,187.28,187.11,187.11,4198.0,161.3259,161.3517,161.2053,161.2053,4198.0
2016-03-09 13:40:00,187.16,187.17,187.03,187.03,4613.0,161.2483,161.257,161.1363,161.1363,4613.0
2016-03-09 13:45:00,187.02,187.13,186.98,187.08,7084.0,161.1277,161.2225,161.0933,161.1794,7084.0
2016-03-09 13:50:00,187.13,187.14,186.98,187.13,9678.0,161.2225,161.2311,161.0933,161.2225,9678.0
2016-03-09 13:55:00,187.13,187.22,187.07,187.17,2234.0,161.2225,161.3,161.1708,161.257,2234.0
2016-03-09 14:00:00,187.19,187.19,187.07,187.09,3620.0,161.2742,161.2742,161.1708,161.188,3620.0
2016-03-09 14:05:00,187.05,187.15,187.03,187.05,3182.0,161.1536,161.2397,161.1363,161.1536,3182.0
2016-03-09 14:10:00,187.1,187.11,187.02,187.02,2506.0,161.1967,161.2053,161.1277,161.1277,2506.0
2016-03-09 14:15:00,187.04,187.19,187.03,187.08,6120.0,161.145,161.2742,161.1363,161.1794,6120.0
2016-03-09 14:20:00,187.03,187.07,186.97,187.01,4111.0,161.1363,161.1708,161.0846,161.1191,4111.0
2016-03-09 14:25:00,187.03,187.06,186.93,187.0,6429.0,161.1363,161.1622,161.0502,161.1105,6429.0
2016-03-09 14:30:00,186.99,187.03,186.81,186.82,12144.0,161.1019,161.1363,160.9468,160.9554,12144.0
2016-03-09 14:35:00,186.87,186.99,186.82,186.98,5692.0,160.9985,161.1019,160.9554,161.0933,5692.0
2016-03-09 14:40:00,186.96,187.03,186.9,187.02,4525.0,161.076,161.1363,161.0243,161.1277,4525.0
2016-03-09 14:45:00,187.05,187.08,186.91,186.92,9902.0,161.1536,161.1794,161.033,161.0416,9902.0
2016-03-09 14:50:00,186.92,187.04,186.87,186.98,17508.0,161.0416,161.145,160.9985,161.0933,17508.0
2016-03-09 14:55:00,186.94,187.04,186.93,187.03,6714.0,161.0588,161.145,161.0502,161.1363,6714.0
2016-03-09 15:00:00,186.99,187.01,186.81,186.88,16368.0,161.1019,161.1191,160.9468,161.0071,16368.0
2016-03-09 15:05:00,186.89,187.0,186.8,186.87,13858.0,161.0157,161.1105,160.9382,160.9985,13858.0
2016-03-09 15:10:00,186.9,186.98,186.81,186.88,5200.0,161.0243,161.0933,160.9468,161.0071,5200.0
2016-03-09 15:15:00,186.88,186.91,186.68,186.73,10450.0,161.0071,161.033,160.8348,160.8779,10450.0
2016-03-09 15:20:00,186.75,186.84,186.65,186.79,31657.0,160.8951,160.9726,160.809,160.9296,31657.0
2016-03-09 15:25:00,186.83,186.83,186.67,186.75,16482.0,160.964,160.964,160.8262,160.8951,16482.0
2016-03-09 15:30:00,186.75,186.99,186.7,186.92,14020.0,160.8951,161.1019,160.852,161.0416,14020.0
2016-03-09 15:35:00,186.87,186.91,186.76,186.78,13542.0,160.9985,161.033,160.9037,160.921,13542.0
2016-03-09 15:40:00,186.75,186.94,186.6,186.75,11312.0,160.8951,161.0588,160.7659,160.8951,11312.0
2016-03-09 15:45:00,186.81,186.82,186.61,186.69,11800.0,160.9468,160.9554,160.7745,160.8434,11800.0
2016-03-09 15:50:00,186.67,186.7,186.6,186.69,15448.0,160.8262,160.852,160.7659,160.8434,15448.0
2016-03-09 15:55:00,186.7,186.73,186.49,186.71,102394.0,160.852,160.8779,160.6711,160.8606,102394.0
2016-03-10 09:30:00,187.09,187.9,186.95,187.4,53139.0,161.188,161.8859,161.0674,161.4551,53139.0
2016-03-10 09:35:00,187.27,187.59,186.85,187.42,6601.0,161.3431,161.6188,160.9813,161.4723,6601.0
2016-03-10 09:40:00,187.56,187.56,187.0,187.3,27838.0,161.593,161.593,161.1105,161.369,27838.0
2016-03-10 09:45:00,187.31,188.19,187.29,187.92,54817.0,161.3776,162.1357,161.3603,161.9031,54817.0
2016-03-10 09:50:00,187.76,188.17,187.33,188.17,37641.0,161.7653,162.1185,161.3948,162.1185,37641.0
2016-03-10 09:55:00,188.06,188.71,188.02,188.68,29937.0,162.0237,162.5838,161.9893,162.5579,29937.0
2016-03-10 10:00:00,188.61,189.0,188.44,188.64,17408.0,162.4976,162.8336,162.3511,162.5234,17408.0
2016-03-10 10:05:00,188.58,188.88,188.44,188.54,12292.0,162.4717,162.7302,162.3511,162.4373,12292.0
2016-03-10 10:10:00,188.48,188.63,188.32,188.36,9160.0,162.3856,162.5148,162.2477,162.2822,9160.0
2016-03-10 10:15:00,188.4,188.88,188.4,188.78,16474.0,162.3167,162.7302,162.3167,162.6441,16474.0
2016-03-10 10:20:00,188.8,188.91,188.7,188.74,6428.0,162.6613,162.7561,162.5751,162.6096,6428.0
2016-03-10 10:25:00,188.75,188.87,188.59,188.64,3200.0,162.6182,162.7216,162.4804,162.5234,3200.0
2016-03-10 10:30:00,188.74,188.74,188.26,188.49,19382.0,162.6096,162.6096,162.1961,162.3942,19382.0
2016-03-10 10:35:00,188.44,188.45,188.11,188.11,5674.0,162.3511,162.3597,162.0668,162.0668,5674.0
2016-03-10 10:40:00,188.24,188.71,188.24,188.71,3728.0,162.1788,162.5838,162.1788,162.5838,3728.0
2016-03-10 10:45:00,188.65,188.68,188.53,188.57,4820.0,162.5321,162.5579,162.4287,162.4631,4820.0
2016-03-10 10:50:00,188.55,188.71,188.38,188.68,4760.0,162.4459,162.5838,162.2994,162.5579,4760.0
2016-03-10 10:55:00,188.52,188.53,188.14,188.21,6090.0,162.4201,162.4287,162.0927,162.153,6090.0
2016-03-10 11:00:00,188.23,188.23,187.75,187.75,15882.0,162.1702,162.1702,161.7567,161.7567,15882.0
2016-03-10 11:05:00,187.75,188.15,187.73,188.15,8303.0,161.7567,162.1013,161.7394,162.1013,8303.0
2016-03-10 11:10:00,188.09,188.1,187.78,187.95,5179.0,162.0496,162.0582,161.7825,161.929,5179.0
2016-03-10 11:15:00,187.95,187.95,187.56,187.56,3580.0,161.929,161.929,161.593,161.593,3580.0
2016-03-10 11:20:00,187.5,187.55,187.37,187.38,2497.0,161.5413,161.5843,161.4293,161.4379,2497.0
2016-03-10 11:25:00,187.37,187.47,187.21,187.47,6150.0,161.4293,161.5154,161.2914,161.5154,6150.0
2016-03-10 11:30:00,187.48,187.49,187.15,187.3,10330.0,161.524,161.5327,161.2397,161.369,10330.0
2016-03-10 11:35:00,187.23,187.5,187.22,187.36,4900.0,161.3087,161.5413,161.3,161.4207,4900.0
2016-03-10 11:40:00,187.4,187.62,187.4,187.52,4278.0,161.4551,161.6447,161.4551,161.5585,4278.0
2016-03-10 11:45:00,187.47,187.65,187.41,187.5,6425.0,161.5154,161.6705,161.4637,161.5413,6425.0
2016-03-10 11:50:00,187.59,187.69,187.53,187.69,3300.0,161.6188,161.705,161.5671,161.705,3300.0
2016-03-10 11:55:00,187.69,187.76,187.55,187.57,5787.0,161.705,161.7653,161.5843,161.6016,5787.0
2016-03-10 12:00:00,187.5,187.77,187.5,187.7,4786.0,161.5413,161.7739,161.5413,161.7136,4786.0
2016-03-10 12:05:00,187.58,187.62,187.47,187.57,6663.0,161.6102,161.6447,161.5154,161.6016,6663.0
2016-03-10 12:10:00,187.56,187.65,187.48,187.58,12668.0,161.593,161.6705,161.524,161.6102,12668.0
2016-03-10 12:15:00,187.5,187.6,187.43,187.6,15301.0,161.5413,161.6274,161.481,161.6274,15301.0
2016-03-10 12:20:00,187.6,187.61,187.29,187.41,3320.0,161.6274,161.636,161.3603,161.4637,3320.0
2016-03-10 12:25:00,187.33,187.55,187.24,187.5,4700.0,161.3948,161.5843,161.3173,161.5413,4700.0
2016-03-10 12:30:00,187.43,187.43,187.24,187.27,2900.0,161.481,161.481,161.3173,161.3431,2900.0
2016-03-10 12:35:00,187.36,187.36,186.95,187.1,17278.0,161.4207,161.4207,161.0674,161.1967,17278.0
2016-03-10 12:40:00,187.06,187.4,187.06,187.18,6195.0,161.1622,161.4551,161.1622,161.2656,6195.0
2016-03-10 12:45:00,187.13,187.45,187.12,187.36,5709.0,161.2225,161.4982,161.2139,161.4207,5709.0
2016-03-10 12:50:00,187.36,187.51,187.29,187.29,4659.0,161.4207,161.5499,161.3603,161.3603,4659.0
2016-03-10 12:55:00,187.31,187.51,187.29,187.47,9367.0,161.3776,161.5499,161.3603,161.5154,9367.0
2016-03-10 13:00:00,187.49,187.5,187.14,187.21,7200.0,161.5327,161.5413,161.2311,161.2914,7200.0
2016-03-10 13:05:00,187.14,187.28,187.05,187.2,7858.0,161.2311,161.3517,161.1536,161.2828,7858.0
2016-03-10 13:10:00,187.06,187.14,187.0,187.0,18757.0,161.1622,161.2311,161.1105,161.1105,18757.0
2016-03-10 13:15:00,187.04,187.27,187.0,187.04,34673.0,161.145,161.3431,161.1105,161.145,34673.0
2016-03-10 13:20:00,187.08,187.13,186.96,186.96,22650.0,161.1794,161.2225,161.076,161.076,22650.0
2016-03-10 13:25:00,187.02,187.13,186.94,187.11,14584.0,161.1277,161.2225,161.0588,161.2053,14584.0
2016-03-10 13:30:00,187.06,187.06,186.88,186.91,2913.0,161.1622,161.1622,161.0071,161.033,2913.0
2016-03-10 13:35:00,186.91,186.93,186.79,186.81,1800.0,161.033,161.0502,160.9296,160.9468,1800.0
2016-03-10 13:40:00,186.95,186.95,186.78,186.95,9172.0,161.0674,161.0674,160.921,161.0674,9172.0
2016-03-10 13:45:00,186.91,186.91,186.63,186.63,6430.0,161.033,161.033,160.7917,160.7917,6430.0
2016-03-10 13:50:00,186.72,186.77,186.59,186.63,18601.0,160.8693,160.9123,160.7573,160.7917,18601.0
2016-03-10 13:55:00,186.63,186.68,186.55,186.67,5319.0,160.7917,160.8348,160.7228,160.8262,5319.0
2016-03-10 14:00:00,186.68,186.72,186.51,186.61,17400.0,160.8348,160.8693,160.6883,160.7745,17400.0
2016-03-10 14:05:00,186.53,186.77,186.53,186.62,13398.0,160.7056,160.9123,160.7056,160.7831,13398.0
2016-03-10 14:10:00,186.66,186.76,186.55,186.64,6600.0,160.8176,160.9037,160.7228,160.8003,6600.0
2016-03-10 14:15:00,186.64,186.8,186.52,186.66,9772.0,160.8003,160.9382,160.6969,160.8176,9772.0
2016-03-10 14:20:00,186.65,186.65,186.42,186.59,38425.0,160.809,160.809,160.6108,160.7573,38425.0
2016-03-10 14:25:00,186.59,186.81,186.56,186.81,2900.0,160.7573,160.9468,160.7314,160.9468,2900.0
2016-03-10 14:30:00,186.93,186.94,186.57,186.65,7855.0,161.0502,161.0588,160.74,160.809,7855.0
2016-03-10 14:35:00,186.67,186.68,186.5,186.51,8164.0,160.8262,160.8348,160.6797,160.6883,8164.0
2016-03-10 14:40:00,186.57,186.61,186.41,186.53,7718.0,160.74,160.7745,160.6022,160.7056,7718.0
2016-03-10 14:45:00,186.48,186.87,186.48,186.84,28314.0,160.6625,160.9985,160.6625,160.9726,28314.0
2016-03-10 14:50:00,186.96,187.01,186.67,186.67,7099.0,161.076,161.1191,160.8262,160.8262,7099.0
2016-03-10 14:55:00,186.75,186.79,186.68,186.7,3401.0,160.8951,160.9296,160.8348,160.852,3401.0
2016-03-10 15:00:00,186.75,186.88,186.64,186.69,15766.0,160.8951,161.0071,160.8003,160.8434,15766.0
2016-03-10 15:05:00,186.69,186.75,186.65,186.7,7722.0,160.8434,160.8951,160.809,160.852,7722.0
2016-03-10 15:10:00,186.67,186.67,186.54,186.63,12266.0,160.8262,160.8262,160.7142,160.7917,12266.0
2016-03-10 15:15:00,186.63,186.82,186.58,186.77,11654.0,160.7917,160.9554,160.7486,160.9123,11654.0
2016-03-10 15:20:00,186.75,186.75,186.55,186.59,6904.0,160.8951,160.8951,160.7228,160.7573,6904.0
2016-03-10 15:25:00,186.59,187.01,186.53,186.84,15383.0,160.7573,161.1191,160.7056,160.9726,15383.0
2016-03-10 15:30:00,186.84,186.92,186.8,186.84,11589.0,160.9726,161.0416,160.9382,160.9726,11589.0
2016-03-10 15:35:00,186.86,186.89,186.61,186.78,6643.0,160.9899,161.0157,160.7745,160.921,6643.0
2016-03-10 15:40:00,186.79,186.89,186.7,186.8,10797.0,160.9296,161.0157,160.852,160.9382,10797.0
2016-03-10 15:45:00,186.83,186.83,186.55,186.55,19510.0,160.964,160.964,160.7228,160.7228,19510.0
2016-03-10 15:50:00,186.6,186.76,186.56,186.74,11743.0,160.7659,160.9037,160.7314,160.8865,11743.0
2016-03-10 15:55:00,186.74,186.83,186.57,186.83,40476.0,160.8865,160.964,160.74,160.964,40476.0
2016-03-11 09:30:00,188.9,188.92,188.16,188.36,18035.0,162.7474,162.7647,162.1099,162.2822,18035.0
2016-03-11 09:35:00,188.36,189.45,188.36,189.45,11180.0,162.2822,163.2213,162.2822,163.2213,11180.0
2016-03-11 09:40:00,189.53,189.85,189.48,189.57,10289.0,163.2902,163.5659,163.2471,163.3247,10289.0
2016-03-11 09:45:00,189.59,189.81,189.51,189.8,36930.0,163.3419,163.5315,163.273,163.5228,36930.0
2016-03-11 09:50:00,189.75,189.97,189.46,189.8,9858.0,163.4798,163.6693,163.2299,163.5228,9858.0
2016-03-11 09:55:00,189.8,190.11,189.66,190.03,13853.0,163.5228,163.7899,163.4022,163.721,13853.0
2016-03-11 10:00:00,189.95,190.45,189.95,190.09,17774.0,163.6521,164.0829,163.6521,163.7727,17774.0
2016-03-11 10:05:00,190.14,190.14,189.84,189.93,9628.0,163.8158,163.8158,163.5573,163.6348,9628.0
2016-03-11 10:10:00,189.95,189.95,189.48,189.65,9510.0,163.6521,163.6521,163.2471,163.3936,9510.0
2016-03-11 10:15:00,189.69,189.86,189.61,189.81,11684.0,163.4281,163.5745,163.3591,163.5315,11684.0
2016-03-11 10:20:00,189.81,189.86,189.65,189.8,5555.0,163.5315,163.5745,163.3936,163.5228,5555.0
2016-03-11 10:25:00,189.77,189.78,189.52,189.72,8054.0,163.497,163.5056,163.2816,163.4539,8054.0
2016-03-11 10:30:00,189.7,189.72,189.54,189.63,7025.0,163.4367,163.4539,163.2988,163.3764,7025.0
2016-03-11 10:35:00,189.67,189.96,189.61,189.96,4387.0,163.4108,163.6607,163.3591,163.6607,4387.0
2016-03-11 10:40:00,189.99,190.11,189.9,189.96,8500.0,163.6865,163.7899,163.609,163.6607,8500.0
2016-03-11 10:45:00,189.99,190.09,189.96,190.0,8868.0,163.6865,163.7727,163.6607,163.6952,8868.0
2016-03-11 10:50:00,190.0,190.11,189.96,190.0,10546.0,163.6952,163.7899,163.6607,163.6952,10546.0
2016-03-11 10:55:00,190.0,190.02,189.75,190.02,3958.0,163.6952,163.7124,163.4798,163.7124,3958.0
2016-03-11 11:00:00,190.07,190.29,189.99,190.24,8820.0,163.7555,163.945,163.6865,163.9019,8820.0
2016-03-11 11:05:00,190.38,190.6,190.37,190.6,5226.0,164.0225,164.2121,164.0139,164.2121,5226.0
2016-03-11 11:10:00,190.6,190.83,190.6,190.76,8486.0,164.2121,164.4102,164.2121,164.3499,8486.0
2016-03-11 11:15:00,190.74,190.98,190.62,190.98,7227.0,164.3327,164.5395,164.2293,164.5395,7227.0
2016-03-11 11:20:00,190.88,190.98,190.65,190.98,7893.0,164.4533,164.5395,164.2552,164.5395,7893.0
2016-03-11 11:25:00,190.95,191.23,190.93,191.22,6469.0,164.5136,164.7549,164.4964,164.7463,6469.0
2016-03-11 11:30:00,191.17,191.25,191.04,191.18,9701.0,164.7032,164.7721,164.5912,164.7118,9701.0
2016-03-11 11:35:00,191.18,191.19,190.78,190.84,13960.0,164.7118,164.7204,164.3672,164.4189,13960.0
2016-03-11 11:40:00,190.85,191.03,190.84,190.97,6938.0,164.4275,164.5826,164.4189,164.5309,6938.0
2016-03-11 11:45:00,190.98,191.05,190.79,190.79,5905.0,164.5395,164.5998,164.3758,164.3758,5905.0
2016-03-11 11:50:00,190.79,191.08,190.79,191.08,7205.0,164.3758,164.6256,164.3758,164.6256,7205.0
2016-03-11 11:55:00,191.08,191.17,190.94,190.94,4406.0,164.6256,164.7032,164.505,164.505,4406.0
2016-03-11 12:00:00,190.93,190.93,190.68,190.7,3137.0,164.4964,164.4964,164.281,164.2982,3137.0
2016-03-11 12:05:00,190.71,190.9,190.7,190.86,4046.0,164.3069,164.4706,164.2982,164.4361,4046.0
2016-03-11 12:10:00,190.86,190.96,190.78,190.86,2035.0,164.4361,164.5222,164.3672,164.4361,2035.0
2016-03-11 12:15:00,190.83,191.06,190.82,191.06,5601.0,164.4102,164.6084,164.4016,164.6084,5601.0
2016-03-11 12:20:00,191.02,191.09,190.93,190.99,3695.0,164.5739,164.6342,164.4964,164.5481,3695.0
2016-03-11 12:25:00,190.99,191.24,190.98,190.98,14578.0,164.5481,164.7635,164.5395,164.5395,14578.0
2016-03-11 12:30:00,190.95,191.11,190.95,191.0,2200.0,164.5136,164.6515,164.5136,164.5567,2200.0
2016-03-11 12:35:00,191.02,191.02,190.8,190.8,3835.0,164.5739,164.5739,164.3844,164.3844,3835.0
2016-03-11 12:40:00,190.8,190.81,190.66,190.73,2807.0,164.3844,164.393,164.2638,164.3241,2807.0
2016-03-11 12:45:00,190.66,190.79,190.64,190.67,6758.0,164.2638,164.3758,164.2465,164.2724,6758.0
2016-03-11 12:50:00,190.75,190.79,190.66,190.71,3680.0,164.3413,164.3758,164.2638,164.3069,3680.0
2016-03-11 12:55:00,190.71,190.75,190.68,190.75,2500.0,164.3069,164.3413,164.281,164.3413,2500.0
2016-03-11 13:00:00,190.72,190.82,190.59,190.69,10221.0,164.3155,164.4016,164.2035,164.2896,10221.0
2016-03-11 13:05:00,190.64,190.64,190.46,190.5,3514.0,164.2465,164.2465,164.0915,164.1259,3514.0
2016-03-11 13:10:00,190.48,190.62,190.39,190.45,6034.0,164.1087,164.2293,164.0312,164.0829,6034.0
2016-03-11 13:15:00,190.44,190.44,190.32,190.32,2781.0,164.0742,164.0742,163.9709,163.9709,2781.0
2016-03-11 13:20:00,190.4,190.4,190.26,190.31,1804.0,164.0398,164.0398,163.9192,163.9622,1804.0
2016-03-11 13:25:00,190.35,190.48,190.31,190.4,3400.0,163.9967,164.1087,163.9622,164.0398,3400.0
2016-03-11 13:30:00,190.33,190.35,190.28,190.34,2500.0,163.9795,163.9967,163.9364,163.9881,2500.0
2016-03-11 13:35:00,190.27,190.28,190.18,190.28,2418.0,163.9278,163.9364,163.8502,163.9364,2418.0
2016-03-11 13:40:00,190.23,190.26,190.09,190.15,1599.0,163.8933,163.9192,163.7727,163.8244,1599.0
2016-03-11 13:45:00,190.15,190.36,190.08,190.32,7200.0,163.8244,164.0053,163.7641,163.9709,7200.0
2016-03-11 13:50:00,190.31,190.31,190.22,190.3,2727.0,163.9622,163.9622,163.8847,163.9536,2727.0
2016-03-11 13:55:00,190.3,190.39,190.23,190.34,8612.0,163.9536,164.0312,163.8933,163.9881,8612.0
2016-03-11 14:00:00,190.37,190.46,190.34,190.38,7934.0,164.0139,164.0915,163.9881,164.0225,7934.0
2016-03-11 14:05:00,190.38,190.43,190.17,190.19,2923.0,164.0225,164.0656,163.8416,163.8589,2923.0
2016-03-11 14:10:00,190.22,190.29,190.15,190.15,7350.0,163.8847,163.945,163.8244,163.8244,7350.0
2016-03-11 14:15:00,190.14,190.22,190.09,190.21,9401.0,163.8158,163.8847,163.7727,163.8761,9401.0
2016-03-11 14:20:00,190.2,190.28,190.1,190.13,5500.0,163.8675,163.9364,163.7813,163.8072,5500.0
2016-03-11 14:25:00,190.13,190.18,190.08,190.17,3801.0,163.8072,163.8502,163.7641,163.8416,3801.0
2016-03-11 14:30:00,190.19,190.3,190.19,190.22,3399.0,163.8589,163.9536,163.8589,163.8847,3399.0
2016-03-11 14:35:00,190.18,190.26,190.04,190.04,5044.0,163.8502,163.9192,163.7296,163.7296,5044.0
2016-03-11 14:40:00,190.03,190.11,190.0,190.06,5916.0,163.721,163.7899,163.6952,163.7468,5916.0
2016-03-11 14:45:00,190.03,190.11,190.02,190.04,6869.0,163.721,163.7899,163.7124,163.7296,6869.0
2016-03-11 14:50:00,190.01,190.07,190.0,190.04,11675.0,163.7038,163.7555,163.6952,163.7296,11675.0
2016-03-11 14:55:00,190.03,190.03,189.78,189.86,9248.0,163.721,163.721,163.5056,163.5745,9248.0
2016-03-11 15:00:00,189.82,189.87,189.75,189.78,10267.0,163.5401,163.5832,163.4798,163.5056,10267.0
2016-03-11 15:05:00,189.79,190.01,189.79,189.98,12483.0,163.5142,163.7038,163.5142,163.6779,12483.0
2016-03-11 15:10:00,190.02,190.13,189.9,190.04,7608.0,163.7124,163.8072,163.609,163.7296,7608.0
2016-03-11 15:15:00,190.09,190.15,190.03,190.08,6926.0,163.7727,163.8244,163.721,163.7641,6926.0
2016-03-11 15:20:00,190.08,190.23,190.07,190.23,10286.0,163.7641,163.8933,163.7555,163.8933,10286.0
2016-03-11 15:25:00,190.26,190.27,190.1,190.12,9150.0,163.9192,163.9278,163.7813,163.7985,9150.0
2016-03-11 15:30:00,190.12,190.14,190.01,190.1,13023.0,163.7985,163.8158,163.7038,163.7813,13023.0
2016-03-11 15:35:00,190.12,190.14,190.0,190.01,27850.0,163.7985,163.8158,163.6952,163.7038,27850.0
2016-03-11 15:40:00,190.05,190.23,190.02,190.2,19023.0,163.7382,163.8933,163.7124,163.8675,19023.0
2016-03-11 15:45:00,190.21,190.21,189.84,189.87,30742.0,163.8761,163.8761,163.5573,163.5832,30742.0
2016-03-11 15:50:00,189.89,189.9,189.64,189.75,81169.0,163.6004,163.609,163.385,163.4798,81169.0
2016-03-11 15:55:00,189.74,189.98,189.53,189.84,71806.0,163.4712,163.6779,163.2902,163.5573,71806.0
2016-03-14 09:30:00,189.17,190.15,188.47,189.78,16452.0,162.9801,163.8244,162.377,163.5056,16452.0
2016-03-14 09:35:00,189.76,189.95,188.85,189.21,58310.0,163.4884,163.6521,162.7044,163.0145,58310.0
2016-03-14 09:40:00,189.23,189.23,187.97,188.07,54575.0,163.0318,163.0318,161.9462,162.0324,54575.0
2016-03-14 09:45:00,187.99,188.64,187.85,188.3,4721.0,161.9634,162.5234,161.8428,162.2305,4721.0
2016-03-14 09:50:00,188.38,188.71,188.33,188.5,9795.0,162.2994,162.5838,162.2564,162.4028,9795.0
2016-03-14 09:55:00,188.57,188.57,187.91,187.91,7100.0,162.4631,162.4631,161.8945,161.8945,7100.0
2016-03-14 10:00:00,188.07,188.68,188.07,188.4,5700.0,162.0324,162.5579,162.0324,162.3167,5700.0
2016-03-14 10:05:00,188.4,188.61,188.16,188.61,8533.0,162.3167,162.4976,162.1099,162.4976,8533.0
2016-03-14 10:10:00,188.6,188.81,188.49,188.63,33534.0,162.489,162.6699,162.3942,162.5148,33534.0
2016-03-14 10:15:00,188.64,189.07,188.64,188.87,41786.0,162.5234,162.8939,162.5234,162.7216,41786.0
2016-03-14 10:20:00,188.95,189.08,188.85,188.85,4922.0,162.7905,162.9025,162.7044,162.7044,4922.0
2016-03-14 10:25:00,188.85,188.98,188.58,188.94,10039.0,162.7044,162.8164,162.4717,162.7819,10039.0
2016-03-14 10:30:00,188.87,188.95,188.55,188.56,7593.0,162.7216,162.7905,162.4459,162.4545,7593.0
2016-03-14 10:35:00,188.54,188.54,188.16,188.44,7015.0,162.4373,162.4373,162.1099,162.3511,7015.0
2016-03-14 10:40:00,188.43,188.7,188.36,188.64,5506.0,162.3425,162.5751,162.2822,162.5234,5506.0
2016-03-14 10:45:00,188.7,188.79,188.61,188.79,7385.0,162.5751,162.6527,162.4976,162.6527,7385.0
2016-03-14 10:50:00,188.69,188.79,188.63,188.63,4206.0,162.5665,162.6527,162.5148,162.5148,4206.0
2016-03-14 10:55:00,188.68,188.68,188.23,188.38,23650.0,162.5579,162.5579,162.1702,162.2994,23650.0
2016-03-14 11:00:00,188.4,188.66,188.4,188.53,6050.0,162.3167,162.5407,162.3167,162.4287,6050.0
2016-03-14 11:05:00,188.54,188.65,188.46,188.46,23217.0,162.4373,162.5321,162.3684,162.3684,23217.0
2016-03-14 11:10:00,188.46,188.5,188.13,188.14,7987.0,162.3684,162.4028,162.0841,162.0927,7987.0
2016-03-14 11:15:00,188.23,188.51,188.23,188.48,6303.0,162.1702,162.4114,162.1702,162.3856,6303.0
2016-03-14 11:20:00,188.49,188.67,188.49,188.49,6693.0,162.3942,162.5493,162.3942,162.3942,6693.0
2016-03-14 11:25:00,188.55,188.76,188.44,188.72,12699.0,162.4459,162.6268,162.3511,162.5924,12699.0
2016-03-14 11:30:00,188.67,188.71,188.3,188.32,12423.0,162.5493,162.5838,162.2305,162.2477,12423.0
2016-03-14 11:35:00,188.3,188.3,188.07,188.08,6246.0,162.2305,162.2305,162.0324,162.041,6246.0
2016-03-14 11:40:00,188.14,188.22,188.07,188.08,5324.0,162.0927,162.1616,162.0324,162.041,5324.0
2016-03-14 11:45:00,188.09,188.17,188.06,188.16,3860.0,162.0496,162.1185,162.0237,162.1099,3860.0
2016-03-14 11:50:00,188.14,188.25,188.1,188.12,6655.0,162.0927,162.1874,162.0582,162.0754,6655.0
2016-03-14 11:55:00,188.12,188.12,187.7,187.93,11480.0,162.0754,162.0754,161.7136,161.9117,11480.0
2016-03-14 12:00:00,187.95,188.18,187.94,188.18,6954.0,161.929,162.1271,161.9204,162.1271,6954.0
2016-03-14 12:05:00,188.1,188.3,188.1,188.23,10448.0,162.0582,162.2305,162.0582,162.1702,10448.0
2016-03-14 12:10:00,188.19,188.29,188.1,188.29,5436.0,162.1357,162.2219,162.0582,162.2219,5436.0
2016-03-14 12:15:00,188.29,188.52,188.29,188.5,10441.0,162.2219,162.4201,162.2219,162.4028,10441.0
2016-03-14 12:20:00,188.55,188.83,188.55,188.83,5463.0,162.4459,162.6871,162.4459,162.6871,5463.0
2016-03-14 12:25:00,188.82,188.83,188.74,188.74,4234.0,162.6785,162.6871,162.6096,162.6096,4234.0
2016-03-14 12:30:00,188.75,188.83,188.66,188.8,9376.0,162.6182,162.6871,162.5407,162.6613,9376.0
2016-03-14 12:35:00,188.88,188.89,188.63,188.69,4626.0,162.7302,162.7388,162.5148,162.5665,4626.0
2016-03-14 12:40:00,188.73,188.94,188.65,188.65,5916.0,162.601,162.7819,162.5321,162.5321,5916.0
2016-03-14 12:45:00,188.71,188.81,188.71,188.72,2669.0,162.5838,162.6699,162.5838,162.5924,2669.0
2016-03-14 12:50:00,188.68,188.79,188.65,188.7,4852.0,162.5579,162.6527,162.5321,162.5751,4852.0
2016-03-14 12:55:00,188.65,188.81,188.65,188.67,6064.0,162.5321,162.6699,162.5321,162.5493,6064.0
2016-03-14 13:00:00,188.71,188.94,188.7,188.91,6347.0,162.5838,162.7819,162.5751,162.7561,6347.0
2016-03-14 13:05:00,188.91,189.13,188.91,189.09,4101.0,162.7561,162.9456,162.7561,162.9111,4101.0
2016-03-14 13:10:00,189.13,189.16,189.02,189.02,2110.0,162.9456,162.9715,162.8508,162.8508,2110.0
2016-03-14 13:15:00,189.02,189.15,189.02,189.15,2898.0,162.8508,162.9628,162.8508,162.9628,2898.0
2016-03-14 13:20:00,189.1,189.18,189.08,189.08,2713.0,162.9198,162.9887,162.9025,162.9025,2713.0
2016-03-14 13:25:00,189.09,189.13,188.78,188.79,4782.0,162.9111,162.9456,162.6441,162.6527,4782.0
2016-03-14 13:30:00,188.82,188.87,188.69,188.69,5300.0,162.6785,162.7216,162.5665,162.5665,5300.0
2016-03-14 13:35:00,188.74,188.94,188.74,188.91,7455.0,162.6096,162.7819,162.6096,162.7561,7455.0
2016-03-14 13:40:00,188.87,188.87,188.64,188.76,14869.0,162.7216,162.7216,162.5234,162.6268,14869.0
2016-03-14 13:45:00,188.78,188.83,188.59,188.59,9518.0,162.6441,162.6871,162.4804,162.4804,9518.0
2016-03-14 13:50:00,188.54,188.6,188.53,188.57,2900.0,162.4373,162.489,162.4287,162.4631,2900.0
2016-03-14 13:55:00,188.65,188.71,188.5,188.57,3704.0,162.5321,162.5838,162.4028,162.4631,3704.0
2016-03-14 14:00:00,188.53,188.64,188.4,188.64,3281.0,162.4287,162.5234,162.3167,162.5234,3281.0
2016-03-14 14:05:00,188.67,188.7,188.58,188.64,8219.0,162.5493,162.5751,162.4717,162.5234,8219.0
2016-03-14 14:10:00,188.6,188.7,188.6,188.62,3431.0,162.489,162.5751,162.489,162.5062,3431.0
2016-03-14 14:15:00,188.64,188.64,188.52,188.54,4200.0,162.5234,162.5234,162.4201,162.4373,4200.0
2016-03-14 14:20:00,188.6,188.68,188.54,188.63,3205.0,162.489,162.5579,162.4373,162.5148,3205.0
2016-03-14 14:25:00,188.61,188.77,188.58,188.7,4194.0,162.4976,162.6354,162.4717,162.5751,4194.0
2016-03-14 14:30:00,188.73,188.77,188.65,188.68,2619.0,162.601,162.6354,162.5321,162.5579,2619.0
2016-03-14 14:35:00,188.7,188.72,188.62,188.62,7050.0,162.5751,162.5924,162.5062,162.5062,7050.0
2016-03-14 14:40:00,188.67,188.9,188.64,188.81,6057.0,162.5493,162.7474,162.5234,162.6699,6057.0
2016-03-14 14:45:00,188.76,188.88,188.76,188.82,3526.0,162.6268,162.7302,162.6268,162.6785,3526.0
2016-03-14 14:50:00,188.76,188.84,188.57,188.58,12431.0,162.6268,162.6958,162.4631,162.4717,12431.0
2016-03-14 14:55:00,188.51,188.69,188.43,188.69,15599.0,162.4114,162.5665,162.3425,162.5665,15599.0
2016-03-14 15:00:00,188.73,188.76,188.64,188.75,6700.0,162.601,162.6268,162.5234,162.6182,6700.0
2016-03-14 15:05:00,188.77,188.79,188.6,188.71,10711.0,162.6354,162.6527,162.489,162.5838,10711.0
2016-03-14 15:10:00,188.71,188.78,188.65,188.65,7212.0,162.5838,162.6441,162.5321,162.5321,7212.0
2016-03-14 15:15:00,188.65,188.71,188.55,188.63,6283.0,162.5321,162.5838,162.4459,162.5148,6283.0
2016-03-14 15:20:00,188.6,188.76,188.6,188.76,9626.0,162.489,162.6268,162.489,162.6268,9626.0
2016-03-14 15:25:00,188.73,188.87,188.73,188.81,7689.0,162.601,162.7216,162.601,162.6699,7689.0
2016-03-14 15:30:00,188.84,188.84,188.65,188.66,6371.0,162.6958,162.6958,162.5321,162.5407,6371.0
2016-03-14 15:35:00,188.61,188.8,188.59,188.77,9210.0,162.4976,162.6613,162.4804,162.6354,9210.0
2016-03-14 15:40:00,188.8,188.82,188.72,188.78,9373.0,162.6613,162.6785,162.5924,162.6441,9373.0
2016-03-14 15:45:00,188.81,189.01,188.8,188.94,28509.0,162.6699,162.8422,162.6613,162.7819,28509.0
2016-03-14 15:50:00,188.91,188.91,188.62,188.69,14889.0,162.7561,162.7561,162.5062,162.5665,14889.0
2016-03-14 15:55:00,188.68,188.78,188.46,188.48,27908.0,162.5579,162.6441,162.3684,162.3856,27908.0
2016-03-15 09:30:00,188.04,188.6,187.52,187.74,13074.0,162.0065,162.489,161.5585,161.748,13074.0
2016-03-15 09:35:00,187.91,188.2,187.87,188.15,5506.0,161.8945,162.1444,161.86,162.1013,5506.0
2016-03-15 09:40:00,188.13,188.56,187.96,188.25,7448.0,162.0841,162.4545,161.9376,162.1874,7448.0
2016-03-15 09:45:00,188.29,188.6,188.22,188.42,7877.0,162.2219,162.489,162.1616,162.3339,7877.0
2016-03-15 09:50:00,188.35,188.43,188.18,188.3,19552.0,162.2736,162.3425,162.1271,162.2305,19552.0
2016-03-15 09:55:00,188.41,188.65,188.35,188.38,6701.0,162.3253,162.5321,162.2736,162.2994,6701.0
2016-03-15 10:00:00,188.44,188.83,188.37,188.76,7075.0,162.3511,162.6871,162.2908,162.6268,7075.0
2016-03-15 10:05:00,188.76,189.04,188.71,189.04,11070.0,162.6268,162.8681,162.5838,162.8681,11070.0
2016-03-15 10:10:00,189.06,189.45,189.05,189.39,4890.0,162.8853,163.2213,162.8767,163.1696,4890.0
2016-03-15 10:15:00,189.4,189.97,189.4,189.9,23927.0,163.1782,163.6693,163.1782,163.609,23927.0
2016-03-15 10:20:00,189.88,190.09,189.88,189.98,6681.0,163.5918,163.7727,163.5918,163.6779,6681.0
2016-03-15 10:25:00,189.91,190.18,189.85,190.08,7924.0,163.6176,163.8502,163.5659,163.7641,7924.0
2016-03-15 10:30:00,190.15,190.5,190.15,190.41,11414.0,163.8244,164.1259,163.8244,164.0484,11414.0
2016-03-15 10:35:00,190.49,190.79,190.49,190.75,11607.0,164.1173,164.3758,164.1173,164.3413,11607.0
2016-03-15 10:40:00,190.74,191.02,190.68,191.02,6665.0,164.3327,164.5739,164.281,164.5739,6665.0
2016-03-15 10:45:00,191.02,191.05,190.71,190.8,10459.0,164.5739,164.5998,164.3069,164.3844,10459.0
2016-03-15 10:50:00,190.76,190.81,190.41,190.43,3168.0,164.3499,164.393,164.0484,164.0656,3168.0
2016-03-15 10:55:00,190.47,190.8,190.47,190.47,8415.0,164.1001,164.3844,164.1001,164.1001,8415.0
2016-03-15 11:00:00,190.44,190.6,190.34,190.58,9012.0,164.0742,164.2121,163.9881,164.1949,9012.0
2016-03-15 11:05:00,190.56,190.56,190.16,190.41,8590.0,164.1776,164.1776,163.833,164.0484,8590.0
2016-03-15 11:10:00,190.41,190.76,190.37,190.7,7759.0,164.0484,164.3499,164.0139,164.2982,7759.0
2016-03-15 11:15:00,190.61,190.76,190.47,190.47,5907.0,164.2207,164.3499,164.1001,164.1001,5907.0
2016-03-15 11:20:00,190.5,190.86,190.5,190.75,12767.0,164.1259,164.4361,164.1259,164.3413,12767.0
2016-03-15 11:25:00,190.71,190.88,190.66,190.67,5950.0,164.3069,164.4533,164.2638,164.2724,5950.0
2016-03-15 11:30:00,190.67,190.83,190.66,190.81,3054.0,164.2724,164.4102,164.2638,164.393,3054.0
2016-03-15 11:35:00,190.81,190.9,190.67,190.73,6427.0,164.393,164.4706,164.2724,164.3241,6427.0
2016-03-15 11:40:00,190.75,190.92,190.75,190.86,5990.0,164.3413,164.4878,164.3413,164.4361,5990.0
2016-03-15 11:45:00,190.81,190.98,190.77,190.98,8297.0,164.393,164.5395,164.3586,164.5395,8297.0
2016-03-15 11:50:00,190.99,191.02,190.89,190.93,6274.0,164.5481,164.5739,164.4619,164.4964,6274.0
2016-03-15 11:55:00,190.93,190.94,190.77,190.77,4163.0,164.4964,164.505,164.3586,164.3586,4163.0
2016-03-15 12:00:00,190.78,190.93,190.7,190.85,15712.0,164.3672,164.4964,164.2982,164.4275,15712.0
2016-03-15 12:05:00,190.85,190.99,190.82,190.96,6350.0,164.4275,164.5481,164.4016,164.5222,6350.0
2016-03-15 12:10:00,190.98,191.24,190.96,191.16,15224.0,164.5395,164.7635,164.5222,164.6946,15224.0
2016-03-15 12:15:00,191.11,191.25,191.06,191.25,12702.0,164.6515,164.7721,164.6084,164.7721,12702.0
2016-03-15 12:20:00,191.28,191.37,191.22,191.31,9190.0,164.7979,164.8755,164.7463,164.8238,9190.0
2016-03-15 12:25:00,191.26,191.46,191.23,191.46,6151.0,164.7807,164.953,164.7549,164.953,6151.0
2016-03-15 12:30:00,191.42,191.47,191.11,191.11,4434.0,164.9186,164.9616,164.6515,164.6515,4434.0
2016-03-15 12:35:00,191.11,191.14,191.0,191.03,5155.0,164.6515,164.6773,164.5567,164.5826,5155.0
2016-03-15 12:40:00,191.04,191.17,191.03,191.17,5301.0,164.5912,164.7032,164.5826,164.7032,5301.0
2016-03-15 12:45:00,191.15,191.15,191.0,191.0,6068.0,164.6859,164.6859,164.5567,164.5567,6068.0
2016-03-15 12:50:00,191.01,191.14,191.0,191.05,9084.0,164.5653,164.6773,164.5567,164.5998,9084.0
2016-03-15 12:55:00,191.06,191.27,191.06,191.24,5200.0,164.6084,164.7893,164.6084,164.7635,5200.0
2016-03-15 13:00:00,191.24,191.24,191.1,191.24,9000.0,164.7635,164.7635,164.6429,164.7635,9000.0
2016-03-15 13:05:00,191.22,191.37,191.22,191.32,6591.0,164.7463,164.8755,164.7463,164.8324,6591.0
2016-03-15 13:10:00,191.37,191.45,191.36,191.36,8163.0,164.8755,164.9444,164.8669,164.8669,8163.0
2016-03-15 13:15:00,191.36,191.36,191.1,191.13,4533.0,164.8669,164.8669,164.6429,164.6687,4533.0
2016-03-15 13:20:00,191.1,191.21,191.08,191.2,4840.0,164.6429,164.7376,164.6256,164.729,4840.0
2016-03-15 13:25:00,191.25,191.46,191.25,191.46,5100.0,164.7721,164.953,164.7721,164.953,5100.0
2016-03-15 13:30:00,191.41,191.73,191.41,191.72,4726.0,164.9099,165.1856,164.9099,165.177,4726.0
2016-03-15 13:35:00,191.7,191.73,191.45,191.48,5400.0,165.1598,165.1856,164.9444,164.9703,5400.0
2016-03-15 13:40:00,191.49,191.53,191.32,191.45,6989.0,164.9789,165.0133,164.8324,164.9444,6989.0
2016-03-15 13:45:00,191.45,191.49,191.4,191.44,2700.0,164.9444,164.9789,164.9013,164.9358,2700.0
2016-03-15 13:50:00,191.44,191.57,191.38,191.57,5130.0,164.9358,165.0478,164.8841,165.0478,5130.0
2016-03-15 13:55:00,191.54,191.6,191.47,191.47,5018.0,165.0219,165.0736,164.9616,164.9616,5018.0
2016-03-15 14:00:00,191.53,191.6,191.51,191.6,6791.0,165.0133,165.0736,164.9961,165.0736,6791.0
2016-03-15 14:05:00,191.61,191.67,191.56,191.62,5985.0,165.0823,165.1339,165.0392,165.0909,5985.0
2016-03-15 14:10:00,191.64,191.76,191.62,191.76,4116.0,165.1081,165.2115,165.0909,165.2115,4116.0
2016-03-15 14:15:00,191.79,191.83,191.7,191.75,8672.0,165.2373,165.2718,165.1598,165.2029,8672.0
2016-03-15 14:20:00,191.75,191.76,191.61,191.65,8642.0,165.2029,165.2115,165.0823,165.1167,8642.0
2016-03-15 14:25:00,191.59,191.67,191.55,191.67,3552.0,165.065,165.1339,165.0306,165.1339,3552.0
2016-03-15 14:30:00,191.65,191.9,191.6,191.89,8027.0,165.1167,165.3321,165.0736,165.3235,8027.0
2016-03-15 14:35:00,191.86,191.92,191.84,191.86,6695.0,165.2976,165.3493,165.2804,165.2976,6695.0
2016-03-15 14:40:00,191.92,191.92,191.81,191.84,4016.0,165.3493,165.3493,165.2546,165.2804,4016.0
2016-03-15 14:45:00,191.8,191.86,191.77,191.86,6586.0,165.246,165.2976,165.2201,165.2976,6586.0
2016-03-15 14:50:00,191.84,191.85,191.73,191.75,7581.0,165.2804,165.289,165.1856,165.2029,7581.0
2016-03-15 14:55:00,191.77,191.83,191.76,191.78,5248.0,165.2201,165.2718,165.2115,165.2287,5248.0
2016-03-15 15:00:00,191.77,191.77,191.52,191.52,8570.0,165.2201,165.2201,165.0047,165.0047,8570.0
2016-03-15 15:05:00,191.53,191.53,191.34,191.37,9907.0,165.0133,165.0133,164.8496,164.8755,9907.0
2016-03-15 15:10:00,191.39,191.65,191.39,191.62,8850.0,164.8927,165.1167,164.8927,165.0909,8850.0
2016-03-15 15:15:00,191.63,191.81,191.63,191.8,12710.0,165.0995,165.2546,165.0995,165.246,12710.0
2016-03-15 15:20:00,191.76,191.95,191.76,191.78,15336.0,165.2115,165.3752,165.2115,165.2287,15336.0
2016-03-15 15:25:00,191.82,191.84,191.66,191.71,11017.0,165.2632,165.2804,165.1253,165.1684,11017.0
2016-03-15 15:30:00,191.71,191.78,191.65,191.77,13593.0,165.1684,165.2287,165.1167,165.2201,13593.0
2016-03-15 15:35:00,191.75,191.75,191.57,191.66,15250.0,165.2029,165.2029,165.0478,165.1253,15250.0
2016-03-15 15:40:00,191.67,191.74,191.45,191.46,17039.0,165.1339,165.1943,164.9444,164.953,17039.0
2016-03-15 15:45:00,191.52,191.52,191.32,191.39,22571.0,165.0047,165.0047,164.8324,164.8927,22571.0
2016-03-15 15:50:00,191.4,191.64,191.4,191.64,14399.0,164.9013,165.1081,164.9013,165.1081,14399.0
2016-03-15 15:55:00,191.65,191.77,191.58,191.67,44942.0,165.1167,165.2201,165.0564,165.1339,44942.0
2016-03-16 09:30:00,190.54,191.98,190.0,190.98,15498.0,164.1604,165.401,163.6952,164.5395,15498.0
2016-03-16 09:35:00,190.74,191.5,190.71,190.81,7957.0,164.3327,164.9875,164.3069,164.393,7957.0
2016-03-16 09:40:00,190.82,191.42,190.82,190.91,6029.0,164.4016,164.9186,164.4016,164.4792,6029.0
2016-03-16 09:45:00,190.91,191.92,190.91,191.87,9119.0,164.4792,165.3493,164.4792,165.3063,9119.0
2016-03-16 09:50:00,191.77,192.0,191.32,191.53,6261.0,165.2201,165.4183,164.8324,165.0133,6261.0
2016-03-16 09:55:00,191.53,191.55,191.39,191.39,2989.0,165.0133,165.0306,164.8927,164.8927,2989.0
2016-03-16 10:00:00,191.39,191.59,191.14,191.35,7238.0,164.8927,165.065,164.6773,164.8583,7238.0
2016-03-16 10:05:00,191.25,191.69,191.25,191.65,7828.0,164.7721,165.1512,164.7721,165.1167,7828.0
2016-03-16 10:10:00,191.65,191.76,191.37,191.52,12026.0,165.1167,165.2115,164.8755,165.0047,12026.0
2016-03-16 10:15:00,191.55,191.72,191.44,191.71,4608.0,165.0306,165.177,164.9358,165.1684,4608.0
2016-03-16 10:20:00,191.63,191.63,191.05,191.05,6237.0,165.0995,165.0995,164.5998,164.5998,6237.0
2016-03-16 10:25:00,191.05,191.14,190.73,191.14,5229.0,164.5998,164.6773,164.3241,164.6773,5229.0
2016-03-16 10:30:00,191.23,191.29,190.96,191.17,8903.0,164.7549,164.8066,164.5222,164.7032,8903.0
2016-03-16 10:35:00,191.19,191.83,191.19,191.74,11899.0,164.7204,165.2718,164.7204,165.1943,11899.0
2016-03-16 10:40:00,191.82,191.9,191.72,191.85,7995.0,165.2632,165.3321,165.177,165.289,7995.0
2016-03-16 10:45:00,191.83,192.14,191.82,192.08,10977.0,165.2718,165.5389,165.2632,165.4872,10977.0
2016-03-16 10:50:00,192.13,192.19,192.02,192.06,13448.0,165.5303,165.582,165.4355,165.47,13448.0
2016-03-16 10:55:00,192.05,192.07,191.57,191.61,7059.0,165.4613,165.4786,165.0478,165.0823,7059.0
2016-03-16 11:00:00,191.66,191.87,191.58,191.87,6984.0,165.1253,165.3063,165.0564,165.3063,6984.0
2016-03-16 11:05:00,191.87,191.94,191.63,191.64,5078.0,165.3063,165.3666,165.0995,165.1081,5078.0
2016-03-16 11:10:00,191.64,191.81,191.56,191.68,5263.0,165.1081,165.2546,165.0392,165.1426,5263.0
2016-03-16 11:15:00,191.69,191.89,191.62,191.72,7860.0,165.1512,165.3235,165.0909,165.177,7860.0
2016-03-16 11:20:00,191.72,191.76,191.55,191.65,6769.0,165.177,165.2115,165.0306,165.1167,6769.0
2016-03-16 11:25:00,191.66,191.74,191.65,191.73,3754.0,165.1253,165.1943,165.1167,165.1856,3754.0
2016-03-16 11:30:00,191.7,191.86,191.66,191.79,4439.0,165.1598,165.2976,165.1253,165.2373,4439.0
2016-03-16 11:35:00,191.81,191.81,191.59,191.59,3024.0,165.2546,165.2546,165.065,165.065,3024.0
2016-03-16 11:40:00,191.62,191.7,191.4,191.55,3752.0,165.0909,165.1598,164.9013,165.0306,3752.0
2016-03-16 11:45:00,191.56,191.65,191.47,191.54,5000.0,165.0392,165.1167,164.9616,165.0219,5000.0
2016-03-16 11:50:00,191.45,191.5,191.34,191.46,2400.0,164.9444,164.9875,164.8496,164.953,2400.0
2016-03-16 11:55:00,191.39,191.39,191.22,191.32,4512.0,164.8927,164.8927,164.7463,164.8324,4512.0
2016-03-16 12:00:00,191.35,191.38,191.17,191.27,8198.0,164.8583,164.8841,164.7032,164.7893,8198.0
2016-03-16 12:05:00,191.29,191.39,191.1,191.14,4005.0,164.8066,164.8927,164.6429,164.6773,4005.0
2016-03-16 12:10:00,191.09,191.1,190.98,191.08,6186.0,164.6342,164.6429,164.5395,164.6256,6186.0
2016-03-16 12:15:00,191.1,191.43,191.08,191.43,4680.0,164.6429,164.9272,164.6256,164.9272,4680.0
2016-03-16 12:20:00,191.39,191.4,191.31,191.35,1500.0,164.8927,164.9013,164.8238,164.8583,1500.0
2016-03-16 12:25:00,191.35,191.43,191.16,191.2,4949.0,164.8583,164.9272,164.6946,164.729,4949.0
2016-03-16 12:30:00,191.14,191.34,191.14,191.3,6001.0,164.6773,164.8496,164.6773,164.8152,6001.0
2016-03-16 12:35:00,191.26,191.26,191.03,191.03,2930.0,164.7807,164.7807,164.5826,164.5826,2930.0
2016-03-16 12:40:00,191.03,191.08,190.99,191.0,2428.0,164.5826,164.6256,164.5481,164.5567,2428.0
2016-03-16 12:45:00,191.03,191.03,190.76,190.76,2100.0,164.5826,164.5826,164.3499,164.3499,2100.0
2016-03-16 12:50:00,190.75,190.86,190.68,190.86,5105.0,164.3413,164.4361,164.281,164.4361,5105.0
2016-03-16 12:55:00,190.86,190.92,190.79,190.86,2300.0,164.4361,164.4878,164.3758,164.4361,2300.0
2016-03-16 13:00:00,190.85,190.95,190.56,190.59,3226.0,164.4275,164.5136,164.1776,164.2035,3226.0
2016-03-16 13:05:00,190.53,190.64,190.53,190.59,2200.0,164.1518,164.2465,164.1518,164.2035,2200.0
2016-03-16 13:10:00,190.59,190.63,190.3,190.44,3678.0,164.2035,164.2379,163.9536,164.0742,3678.0
2016-03-16 13:15:00,190.42,190.56,190.39,190.45,3231.0,164.057,164.1776,164.0312,164.0829,3231.0
2016-03-16 13:20:00,190.48,190.49,190.31,190.44,5049.0,164.1087,164.1173,163.9622,164.0742,5049.0
2016-03-16 13:25:00,190.45,190.63,190.41,190.59,5810.0,164.0829,164.2379,164.0484,164.2035,5810.0
2016-03-16 13:30:00,190.55,190.63,190.46,190.63,8186.0,164.169,164.2379,164.0915,164.2379,8186.0
2016-03-16 13:35:00,190.57,190.77,190.57,190.77,1625.0,164.1862,164.3586,164.1862,164.3586,1625.0
2016-03-16 13:40:00,190.73,191.01,190.73,190.98,10428.0,164.3241,164.5653,164.3241,164.5395,10428.0
2016-03-16 13:45:00,190.92,191.01,190.76,190.81,7913.0,164.4878,164.5653,164.3499,164.393,7913.0
2016-03-16 13:50:00,190.84,190.86,190.68,190.73,5701.0,164.4189,164.4361,164.281,164.3241,5701.0
2016-03-16 13:55:00,190.68,190.74,190.62,190.72,2605.0,164.281,164.3327,164.2293,164.3155,2605.0
2016-03-16 14:00:00,190.77,192.43,190.74,191.96,12897.0,164.3586,165.7887,164.3327,165.3838,12897.0
2016-03-16 14:05:00,191.96,192.19,191.65,191.91,12108.0,165.3838,165.582,165.1167,165.3407,12108.0
2016-03-16 14:10:00,191.92,192.1,191.27,191.37,6800.0,165.3493,165.5044,164.7893,164.8755,6800.0
2016-03-16 14:15:00,191.5,191.75,191.27,191.28,6854.0,164.9875,165.2029,164.7893,164.7979,6854.0
2016-03-16 14:20:00,191.32,191.96,191.32,191.76,3527.0,164.8324,165.3838,164.8324,165.2115,3527.0
2016-03-16 14:25:00,191.76,192.2,191.72,192.07,8512.0,165.2115,165.5906,165.177,165.4786,8512.0
2016-03-16 14:30:00,191.93,192.08,191.69,191.69,5173.0,165.358,165.4872,165.1512,165.1512,5173.0
2016-03-16 14:35:00,191.71,191.83,191.58,191.8,4964.0,165.1684,165.2718,165.0564,165.246,4964.0
2016-03-16 14:40:00,191.84,192.14,191.8,191.99,9311.0,165.2804,165.5389,165.246,165.4096,9311.0
2016-03-16 14:45:00,192.09,192.15,191.98,192.08,11697.0,165.4958,165.5475,165.401,165.4872,11697.0
2016-03-16 14:50:00,192.13,192.13,191.94,192.06,8633.0,165.5303,165.5303,165.3666,165.47,8633.0
2016-03-16 14:55:00,191.96,192.03,191.8,191.8,10193.0,165.3838,165.4441,165.246,165.246,10193.0
2016-03-16 15:00:00,191.77,191.86,191.47,191.55,20312.0,165.2201,165.2976,164.9616,165.0306,20312.0
2016-03-16 15:05:00,191.61,192.0,191.44,191.94,13935.0,165.0823,165.4183,164.9358,165.3666,13935.0
2016-03-16 15:10:00,192.0,192.07,191.73,192.0,11898.0,165.4183,165.4786,165.1856,165.4183,11898.0
2016-03-16 15:15:00,192.0,192.26,191.98,192.08,10400.0,165.4183,165.6423,165.401,165.4872,10400.0
2016-03-16 15:20:00,192.08,192.08,191.52,191.66,10600.0,165.4872,165.4872,165.0047,165.1253,10600.0
2016-03-16 15:25:00,191.66,191.95,191.62,191.86,11356.0,165.1253,165.3752,165.0909,165.2976,11356.0
2016-03-16 15:30:00,191.87,192.11,191.87,192.01,13739.0,165.3063,165.513,165.3063,165.4269,13739.0
2016-03-16 15:35:00,192.01,192.26,192.0,192.22,14520.0,165.4269,165.6423,165.4183,165.6078,14520.0
2016-03-16 15:40:00,192.18,192.21,191.92,192.02,12224.0,165.5733,165.5992,165.3493,165.4355,12224.0
2016-03-16 15:45:00,192.01,192.06,191.95,191.98,12242.0,165.4269,165.47,165.3752,165.401,12242.0
2016-03-16 15:50:00,191.97,191.98,191.72,191.72,15893.0,165.3924,165.401,165.177,165.177,15893.0
2016-03-16 15:55:00,191.71,191.73,191.47,191.59,53656.0,165.1684,165.1856,164.9616,165.065,53656.0
2016-03-17 09:30:00,191.6,192.28,191.22,191.71,14162.0,165.0736,165.6595,164.7463,165.1684,14162.0
2016-03-17 09:35:00,191.71,191.97,191.35,191.57,15484.0,165.1684,165.3924,164.8583,165.0478,15484.0
2016-03-17 09:40:00,191.57,191.67,191.53,191.63,2300.0,165.0478,165.1339,165.0133,165.0995,2300.0
2016-03-17 09:45:00,191.52,191.65,191.38,191.45,4001.0,165.0047,165.1167,164.8841,164.9444,4001.0
2016-03-17 09:50:00,191.5,191.55,191.29,191.53,5072.0,164.9875,165.0306,164.8066,165.0133,5072.0
2016-03-17 09:55:00,191.53,191.58,191.31,191.43,13946.0,165.0133,165.0564,164.8238,164.9272,13946.0
2016-03-17 10:00:00,191.46,191.52,191.23,191.33,8604.0,164.953,165.0047,164.7549,164.841,8604.0
2016-03-17 10:05:00,191.41,191.44,191.22,191.33,15793.0,164.9099,164.9358,164.7463,164.841,15793.0
2016-03-17 10:10:00,191.37,191.56,191.23,191.33,9533.0,164.8755,165.0392,164.7549,164.841,9533.0
2016-03-17 10:15:00,191.33,191.63,191.33,191.48,8520.0,164.841,165.0995,164.841,164.9703,8520.0
2016-03-17 10:20:00,191.44,191.57,191.41,191.48,7518.0,164.9358,165.0478,164.9099,164.9703,7518.0
2016-03-17 10:25:00,191.42,191.46,191.05,191.09,7580.0,164.9186,164.953,164.5998,164.6342,7580.0
2016-03-17 10:30:00,191.15,191.53,191.15,191.24,18656.0,164.6859,165.0133,164.6859,164.7635,18656.0
2016-03-17 10:35:00,191.23,191.52,191.22,191.52,8849.0,164.7549,165.0047,164.7463,165.0047,8849.0
2016-03-17 10:40:00,191.52,191.52,191.35,191.41,4616.0,165.0047,165.0047,164.8583,164.9099,4616.0
2016-03-17 10:45:00,191.36,191.43,191.19,191.25,2850.0,164.8669,164.9272,164.7204,164.7721,2850.0
2016-03-17 10:50:00,191.28,191.52,191.22,191.34,6309.0,164.7979,165.0047,164.7463,164.8496,6309.0
2016-03-17 10:55:00,191.38,191.38,191.14,191.2,4950.0,164.8841,164.8841,164.6773,164.729,4950.0
2016-03-17 11:00:00,191.24,191.26,190.95,190.95,6374.0,164.7635,164.7807,164.5136,164.5136,6374.0
2016-03-17 11:05:00,190.97,191.06,190.89,191.06,17019.0,164.5309,164.6084,164.4619,164.6084,17019.0
2016-03-17 11:10:00,191.06,191.06,190.87,190.88,5470.0,164.6084,164.6084,164.4447,164.4533,5470.0
2016-03-17 11:15:00,190.91,190.91,190.64,190.78,29884.0,164.4792,164.4792,164.2465,164.3672,29884.0
2016-03-17 11:20:00,190.73,191.08,190.66,190.92,14959.0,164.3241,164.6256,164.2638,164.4878,14959.0
2016-03-17 11:25:00,190.92,191.03,190.79,190.93,11441.0,164.4878,164.5826,164.3758,164.4964,11441.0
2016-03-17 11:30:00,190.96,191.07,190.79,191.01,9856.0,164.5222,164.617,164.3758,164.5653,9856.0
2016-03-17 11:35:00,191.05,191.11,190.8,190.91,7103.0,164.5998,164.6515,164.3844,164.4792,7103.0
2016-03-17 11:40:00,190.82,190.95,190.56,190.57,16612.0,164.4016,164.5136,164.1776,164.1862,16612.0
2016-03-17 11:45:00,190.63,190.69,190.56,190.67,23728.0,164.2379,164.2896,164.1776,164.2724,23728.0
2016-03-17 11:50:00,190.67,190.81,190.65,190.74,11050.0,164.2724,164.393,164.2552,164.3327,11050.0
2016-03-17 11:55:00,190.76,190.91,190.69,190.83,7619.0,164.3499,164.4792,164.2896,164.4102,7619.0
2016-03-17 12:00:00,190.91,190.98,190.77,190.86,6559.0,164.4792,164.5395,164.3586,164.4361,6559.0
2016-03-17 12:05:00,190.87,190.92,190.78,190.81,9430.0,164.4447,164.4878,164.3672,164.393,9430.0
2016-03-17 12:10:00,190.85,191.04,190.84,190.95,11628.0,164.4275,164.5912,164.4189,164.5136,11628.0
2016-03-17 12:15:00,190.88,190.91,190.84,190.84,6963.0,164.4533,164.4792,164.4189,164.4189,6963.0
2016-03-17 12:20:00,190.82,191.06,190.82,191.0,15256.0,164.4016,164.6084,164.4016,164.5567,15256.0
2016-03-17 12:25:00,191.07,191.07,190.9,191.04,13038.0,164.617,164.617,164.4706,164.5912,13038.0
2016-03-17 12:30:00,191.0,191.13,190.97,190.99,20712.0,164.5567,164.6687,164.5309,164.5481,20712.0
2016-03-17 12:35:00,191.02,191.16,191.02,191.05,19046.0,164.5739,164.6946,164.5739,164.5998,19046.0
2016-03-17 12:40:00,190.97,190.97,190.84,190.9,5546.0,164.5309,164.5309,164.4189,164.4706,5546.0
2016-03-17 12:45:00,190.84,191.18,190.84,191.01,28819.0,164.4189,164.7118,164.4189,164.5653,28819.0
2016-03-17 12:50:00,191.09,191.13,190.98,191.1,5029.0,164.6342,164.6687,164.5395,164.6429,5029.0
2016-03-17 12:55:00,191.14,191.14,191.03,191.05,4500.0,164.6773,164.6773,164.5826,164.5998,4500.0
2016-03-17 13:00:00,191.01,191.07,190.89,190.9,3111.0,164.5653,164.617,164.4619,164.4706,3111.0
2016-03-17 13:05:00,190.9,190.9,190.53,190.53,5114.0,164.4706,164.4706,164.1518,164.1518,5114.0
2016-03-17 13:10:00,190.54,190.63,190.41,190.48,5982.0,164.1604,164.2379,164.0484,164.1087,5982.0
2016-03-17 13:15:00,190.44,190.51,190.39,190.41,14600.0,164.0742,164.1345,164.0312,164.0484,14600.0
2016-03-17 13:20:00,190.4,190.41,190.3,190.36,6900.0,164.0398,164.0484,163.9536,164.0053,6900.0
2016-03-17 13:25:00,190.34,190.34,190.17,190.17,10212.0,163.9881,163.9881,163.8416,163.8416,10212.0
2016-03-17 13:30:00,190.24,190.39,190.16,190.3,8569.0,163.9019,164.0312,163.833,163.9536,8569.0
2016-03-17 13:35:00,190.33,190.65,190.32,190.62,7600.0,163.9795,164.2552,163.9709,164.2293,7600.0
2016-03-17 13:40:00,190.61,190.68,190.56,190.68,2400.0,164.2207,164.281,164.1776,164.281,2400.0
2016-03-17 13:45:00,190.7,190.82,190.7,190.77,3000.0,164.2982,164.4016,164.2982,164.3586,3000.0
2016-03-17 13:50:00,190.81,190.91,190.72,190.83,10893.0,164.393,164.4792,164.3155,164.4102,10893.0
2016-03-17 13:55:00,190.87,191.01,190.81,191.0,9245.0,164.4447,164.5653,164.393,164.5567,9245.0
2016-03-17 14:00:00,191.0,191.01,190.9,190.99,4403.0,164.5567,164.5653,164.4706,164.5481,4403.0
2016-03-17 14:05:00,190.94,191.0,190.76,190.9,9446.0,164.505,164.5567,164.3499,164.4706,9446.0
2016-03-17 14:10:00,190.91,191.02,190.87,190.98,8280.0,164.4792,164.5739,164.4447,164.5395,8280.0
2016-03-17 14:15:00,190.97,191.01,190.92,190.96,8168.0,164.5309,164.5653,164.4878,164.5222,8168.0
2016-03-17 14:20:00,190.93,191.01,190.7,190.71,9609.0,164.4964,164.5653,164.2982,164.3069,9609.0
2016-03-17 14:25:00,190.7,190.94,190.67,190.75,10302.0,164.2982,164.505,164.2724,164.3413,10302.0
2016-03-17 14:30:00,190.75,190.98,190.75,190.91,10650.0,164.3413,164.5395,164.3413,164.4792,10650.0
2016-03-17 14:35:00,190.96,190.96,190.77,190.78,7100.0,164.5222,164.5222,164.3586,164.3672,7100.0
2016-03-17 14:40:00,190.74,190.91,190.73,190.87,12980.0,164.3327,164.4792,164.3241,164.4447,12980.0
2016-03-17 14:45:00,190.85,191.0,190.85,190.97,9736.0,164.4275,164.5567,164.4275,164.5309,9736.0
2016-03-17 14:50:00,190.98,191.02,190.9,190.98,12165.0,164.5395,164.5739,164.4706,164.5395,12165.0
2016-03-17 14:55:00,191.01,191.02,190.78,190.81,7661.0,164.5653,164.5739,164.3672,164.393,7661.0
2016-03-17 15:00:00,190.79,190.97,190.78,190.95,11212.0,164.3758,164.5309,164.3672,164.5136,11212.0
2016-03-17 15:05:00,190.94,190.98,190.84,190.84,8812.0,164.505,164.5395,164.4189,164.4189,8812.0
2016-03-17 15:10:00,190.86,190.93,190.69,190.74,12108.0,164.4361,164.4964,164.2896,164.3327,12108.0
2016-03-17 15:15:00,190.72,190.73,190.56,190.58,8385.0,164.3155,164.3241,164.1776,164.1949,8385.0
2016-03-17 15:20:00,190.58,190.83,190.58,190.8,13579.0,164.1949,164.4102,164.1949,164.3844,13579.0
2016-03-17 15:25:00,190.8,190.95,190.74,190.95,13272.0,164.3844,164.5136,164.3327,164.5136,13272.0
2016-03-17 15:30:00,190.97,190.99,190.89,190.96,13898.0,164.5309,164.5481,164.4619,164.5222,13898.0
2016-03-17 15:35:00,190.97,191.13,190.95,191.13,22542.0,164.5309,164.6687,164.5136,164.6687,22542.0
2016-03-17 15:40:00,191.14,191.19,190.96,191.03,21037.0,164.6773,164.7204,164.5222,164.5826,21037.0
2016-03-17 15:45:00,191.0,191.11,190.76,190.79,31563.0,164.5567,164.6515,164.3499,164.3758,31563.0
2016-03-17 15:50:00,190.8,190.87,190.69,190.73,24502.0,164.3844,164.4447,164.2896,164.3241,24502.0
2016-03-17 15:55:00,190.72,191.02,190.68,190.92,91032.0,164.3155,164.5739,164.281,164.4878,91032.0
2016-03-18 09:30:00,191.68,192.5,191.04,192.43,140701.0,165.1426,165.849,164.5912,165.7887,140701.0
2016-03-18 09:35:00,192.43,192.45,191.57,191.66,29331.0,165.7887,165.806,165.0478,165.1253,29331.0
2016-03-18 09:40:00,191.66,192.54,191.66,192.46,10395.0,165.1253,165.8835,165.1253,165.8146,10395.0
2016-03-18 09:45:00,192.5,193.15,192.24,192.37,24009.0,165.849,166.409,165.625,165.737,24009.0
2016-03-18 09:50:00,192.4,192.93,192.4,192.84,27357.0,165.7629,166.2195,165.7629,166.142,27357.0
2016-03-18 09:55:00,192.84,193.48,192.76,193.48,9715.0,166.142,166.6934,166.073,166.6934,9715.0
2016-03-18 10:00:00,193.48,193.48,193.14,193.27,14292.0,166.6934,166.6934,166.4004,166.5124,14292.0
2016-03-18 10:05:00,193.34,193.39,192.79,192.79,8352.0,166.5727,166.6158,166.0989,166.0989,8352.0
2016-03-18 10:10:00,192.8,193.01,192.68,193.01,14491.0,166.1075,166.2884,166.0041,166.2884,14491.0
2016-03-18 10:15:00,193.02,193.33,192.96,193.33,5805.0,166.297,166.5641,166.2454,166.5641,5805.0
2016-03-18 10:20:00,193.35,193.53,193.24,193.41,7009.0,166.5814,166.7364,166.4866,166.6331,7009.0
2016-03-18 10:25:00,193.42,193.46,193.13,193.3,2832.0,166.6417,166.6761,166.3918,166.5383,2832.0
2016-03-18 10:30:00,193.23,193.48,193.19,193.42,4200.0,166.478,166.6934,166.4435,166.6417,4200.0
2016-03-18 10:35:00,193.43,193.58,193.41,193.54,6226.0,166.6503,166.7795,166.6331,166.7451,6226.0
2016-03-18 10:40:00,193.47,193.97,193.44,193.95,5745.0,166.6847,167.1155,166.6589,167.0983,5745.0
2016-03-18 10:45:00,193.89,194.42,193.89,194.13,42390.0,167.0466,167.5032,167.0466,167.2534,42390.0
2016-03-18 10:50:00,194.08,194.09,193.69,193.81,3900.0,167.2103,167.2189,166.8743,166.9777,3900.0
2016-03-18 10:55:00,193.77,193.88,193.38,193.45,3620.0,166.9432,167.038,166.6072,166.6675,3620.0
2016-03-18 11:00:00,193.42,193.74,193.18,193.73,10842.0,166.6417,166.9174,166.4349,166.9088,10842.0
2016-03-18 11:05:00,193.73,193.88,193.5,193.57,14180.0,166.9088,167.038,166.7106,166.7709,14180.0
2016-03-18 11:10:00,193.5,193.54,193.33,193.43,3800.0,166.7106,166.7451,166.5641,166.6503,3800.0
2016-03-18 11:15:00,193.38,193.44,193.26,193.44,7484.0,166.6072,166.6589,166.5038,166.6589,7484.0
2016-03-18 11:20:00,193.36,193.7,193.27,193.61,8747.0,166.59,166.8829,166.5124,166.8054,8747.0
2016-03-18 11:25:00,193.69,193.69,193.37,193.46,2794.0,166.8743,166.8743,166.5986,166.6761,2794.0
2016-03-18 11:30:00,193.27,193.45,193.26,193.37,17035.0,166.5124,166.6675,166.5038,166.5986,17035.0
2016-03-18 11:35:00,193.42,193.52,193.38,193.45,4100.0,166.6417,166.7278,166.6072,166.6675,4100.0
2016-03-18 11:40:00,193.45,193.61,193.36,193.6,9736.0,166.6675,166.8054,166.59,166.7967,9736.0
2016-03-18 11:45:00,193.61,193.65,193.37,193.58,7381.0,166.8054,166.8398,166.5986,166.7795,7381.0
2016-03-18 11:50:00,193.41,193.42,193.26,193.36,3805.0,166.6331,166.6417,166.5038,166.59,3805.0
2016-03-18 11:55:00,193.37,193.46,193.37,193.38,2229.0,166.5986,166.6761,166.5986,166.6072,2229.0
2016-03-18 12:00:00,193.38,193.44,193.33,193.44,2200.0,166.6072,166.6589,166.5641,166.6589,2200.0
2016-03-18 12:05:00,193.41,193.54,193.37,193.49,2078.0,166.6331,166.7451,166.5986,166.702,2078.0
2016-03-18 12:10:00,193.49,193.79,193.45,193.71,8045.0,166.702,166.9604,166.6675,166.8915,8045.0
2016-03-18 12:15:00,193.75,193.78,193.53,193.71,3450.0,166.926,166.9518,166.7364,166.8915,3450.0
2016-03-18 12:20:00,193.72,193.72,193.56,193.63,2025.0,166.9001,166.9001,166.7623,166.8226,2025.0
2016-03-18 12:25:00,193.55,193.62,193.49,193.5,2000.0,166.7537,166.814,166.702,166.7106,2000.0
2016-03-18 12:30:00,193.4,193.48,193.28,193.3,2120.0,166.6244,166.6934,166.5211,166.5383,2120.0
2016-03-18 12:35:00,193.29,193.47,193.29,193.37,4005.0,166.5297,166.6847,166.5297,166.5986,4005.0
2016-03-18 12:40:00,193.36,193.36,193.28,193.29,1602.0,166.59,166.59,166.5211,166.5297,1602.0
2016-03-18 12:45:00,193.33,193.38,193.23,193.35,1900.0,166.5641,166.6072,166.478,166.5814,1900.0
2016-03-18 12:50:00,193.32,193.47,193.32,193.39,2131.0,166.5555,166.6847,166.5555,166.6158,2131.0
2016-03-18 12:55:00,193.41,193.48,193.4,193.4,1321.0,166.6331,166.6934,166.6244,166.6244,1321.0
2016-03-18 13:00:00,193.46,193.56,193.37,193.56,2523.0,166.6761,166.7623,166.5986,166.7623,2523.0
2016-03-18 13:05:00,193.54,193.6,193.49,193.59,8389.0,166.7451,166.7967,166.702,166.7881,8389.0
2016-03-18 13:10:00,193.53,193.72,193.51,193.58,4700.0,166.7364,166.9001,166.7192,166.7795,4700.0
2016-03-18 13:15:00,193.63,193.81,193.62,193.78,12983.0,166.8226,166.9777,166.814,166.9518,12983.0
2016-03-18 13:20:00,193.78,193.9,193.78,193.87,8161.0,166.9518,167.0552,166.9518,167.0294,8161.0
2016-03-18 13:25:00,193.85,193.87,193.77,193.77,3798.0,167.0121,167.0294,166.9432,166.9432,3798.0
2016-03-18 13:30:00,193.79,193.79,193.69,193.69,2288.0,166.9604,166.9604,166.8743,166.8743,2288.0
2016-03-18 13:35:00,193.68,193.68,193.49,193.49,2978.0,166.8657,166.8657,166.702,166.702,2978.0
2016-03-18 13:40:00,193.5,193.61,193.47,193.61,7851.0,166.7106,166.8054,166.6847,166.8054,7851.0
2016-03-18 13:45:00,193.54,193.65,193.54,193.56,11471.0,166.7451,166.8398,166.7451,166.7623,11471.0
2016-03-18 13:50:00,193.56,193.64,193.54,193.55,4819.0,166.7623,166.8312,166.7451,166.7537,4819.0
2016-03-18 13:55:00,193.56,193.59,193.52,193.54,9389.0,166.7623,166.7881,166.7278,166.7451,9389.0
2016-03-18 14:00:00,193.55,193.62,193.53,193.6,6556.0,166.7537,166.814,166.7364,166.7967,6556.0
2016-03-18 14:05:00,193.6,193.68,193.55,193.55,6531.0,166.7967,166.8657,166.7537,166.7537,6531.0
2016-03-18 14:10:00,193.57,193.64,193.51,193.56,7260.0,166.7709,166.8312,166.7192,166.7623,7260.0
2016-03-18 14:15:00,193.58,193.68,193.53,193.58,9031.0,166.7795,166.8657,166.7364,166.7795,9031.0
2016-03-18 14:20:00,193.62,193.64,193.55,193.6,4789.0,166.814,166.8312,166.7537,166.7967,4789.0
2016-03-18 14:25:00,193.6,193.63,193.52,193.53,5287.0,166.7967,166.8226,166.7278,166.7364,5287.0
2016-03-18 14:30:00,193.53,193.59,193.45,193.45,10123.0,166.7364,166.7881,166.6675,166.6675,10123.0
2016-03-18 14:35:00,193.45,193.56,193.4,193.53,6986.0,166.6675,166.7623,166.6244,166.7364,6986.0
2016-03-18 14:40:00,193.47,193.52,193.4,193.51,4106.0,166.6847,166.7278,166.6244,166.7192,4106.0
2016-03-18 14:45:00,193.49,193.58,193.4,193.57,5128.0,166.702,166.7795,166.6244,166.7709,5128.0
2016-03-18 14:50:00,193.52,193.75,193.48,193.74,6365.0,166.7278,166.926,166.6934,166.9174,6365.0
2016-03-18 14:55:00,193.69,193.72,193.57,193.57,8139.0,166.8743,166.9001,166.7709,166.7709,8139.0
2016-03-18 15:00:00,193.57,193.81,193.56,193.79,6029.0,166.7709,166.9777,166.7623,166.9604,6029.0
2016-03-18 15:05:00,193.77,193.88,193.77,193.85,5522.0,166.9432,167.038,166.9432,167.0121,5522.0
2016-03-18 15:10:00,193.87,193.94,193.78,193.8,19503.0,167.0294,167.0897,166.9518,166.9691,19503.0
2016-03-18 15:15:00,193.87,193.89,193.76,193.89,9665.0,167.0294,167.0466,166.9346,167.0466,9665.0
2016-03-18 15:20:00,193.89,193.89,193.75,193.78,12548.0,167.0466,167.0466,166.926,166.9518,12548.0
2016-03-18 15:25:00,193.77,193.82,193.67,193.71,5872.0,166.9432,166.9863,166.8571,166.8915,5872.0
2016-03-18 15:30:00,193.7,193.74,193.63,193.7,10599.0,166.8829,166.9174,166.8226,166.8829,10599.0
2016-03-18 15:35:00,193.74,193.88,193.7,193.83,8622.0,166.9174,167.038,166.8829,166.9949,8622.0
2016-03-18 15:40:00,193.88,193.88,193.75,193.83,16126.0,167.038,167.038,166.926,166.9949,16126.0
2016-03-18 15:45:00,193.81,194.0,193.8,193.97,39469.0,166.9777,167.1414,166.9691,167.1155,39469.0
2016-03-18 15:50:00,193.97,194.0,193.76,193.76,14450.0,167.1155,167.1414,166.9346,166.9346,14450.0
2016-03-18 15:55:00,193.79,193.97,193.72,193.89,78402.0,166.9604,167.1155,166.9001,167.0466,78402.0
2016-03-21 09:30:00,193.35,194.55,193.21,193.63,34594.0,166.5814,167.6152,166.4607,166.8226,34594.0
2016-03-21 09:35:00,193.84,194.2,193.61,193.95,13100.0,167.0035,167.3137,166.8054,167.0983,13100.0
2016-03-21 09:40:00,193.96,194.0,193.63,193.92,13308.0,167.1069,167.1414,166.8226,167.0724,13308.0
2016-03-21 09:45:00,193.84,193.9,193.58,193.76,9602.0,167.0035,167.0552,166.7795,166.9346,9602.0
2016-03-21 09:50:00,193.71,193.9,193.63,193.76,11755.0,166.8915,167.0552,166.8226,166.9346,11755.0
2016-03-21 09:55:00,193.66,193.9,193.61,193.88,9133.0,166.8484,167.0552,166.8054,167.038,9133.0
2016-03-21 10:00:00,193.81,194.22,193.38,193.55,6520.0,166.9777,167.3309,166.6072,166.7537,6520.0
2016-03-21 10:05:00,193.57,193.89,193.53,193.8,4406.0,166.7709,167.0466,166.7364,166.9691,4406.0
2016-03-21 10:10:00,193.64,193.7,193.35,193.51,16449.0,166.8312,166.8829,166.5814,166.7192,16449.0
2016-03-21 10:15:00,193.4,193.61,193.4,193.61,4750.0,166.6244,166.8054,166.6244,166.8054,4750.0
2016-03-21 10:20:00,193.68,193.87,193.53,193.67,4501.0,166.8657,167.0294,166.7364,166.8571,4501.0
2016-03-21 10:25:00,193.69,193.69,193.39,193.4,6804.0,166.8743,166.8743,166.6158,166.6244,6804.0
2016-03-21 10:30:00,193.52,193.66,193.4,193.58,7402.0,166.7278,166.8484,166.6244,166.7795,7402.0
2016-03-21 10:35:00,193.6,193.85,193.53,193.53,4524.0,166.7967,167.0121,166.7364,166.7364,4524.0
2016-03-21 10:40:00,193.5,193.58,193.4,193.42,3036.0,166.7106,166.7795,166.6244,166.6417,3036.0
2016-03-21 10:45:00,193.41,193.65,193.4,193.55,2600.0,166.6331,166.8398,166.6244,166.7537,2600.0
2016-03-21 10:50:00,193.5,193.59,193.36,193.44,7028.0,166.7106,166.7881,166.59,166.6589,7028.0
2016-03-21 10:55:00,193.28,193.5,193.28,193.48,3300.0,166.5211,166.7106,166.5211,166.6934,3300.0
2016-03-21 11:00:00,193.58,193.84,193.55,193.84,3160.0,166.7795,167.0035,166.7537,167.0035,3160.0
2016-03-21 11:05:00,193.76,193.82,193.65,193.77,4810.0,166.9346,166.9863,166.8398,166.9432,4810.0
2016-03-21 11:10:00,193.77,193.86,193.54,193.54,6900.0,166.9432,167.0208,166.7451,166.7451,6900.0
2016-03-21 11:15:00,193.65,193.86,193.59,193.86,2500.0,166.8398,167.0208,166.7881,167.0208,2500.0
2016-03-21 11:20:00,193.91,193.92,193.8,193.9,5125.0,167.0638,167.0724,166.9691,167.0552,5125.0
2016-03-21 11:25:00,193.95,194.13,193.91,194.06,5200.0,167.0983,167.2534,167.0638,167.1931,5200.0
2016-03-21 11:30:00,194.11,194.19,194.06,194.11,6860.0,167.2361,167.3051,167.1931,167.2361,6860.0
2016-03-21 11:35:00,194.15,194.49,194.13,194.49,3669.0,167.2706,167.5635,167.2534,167.5635,3669.0
2016-03-21 11:40:00,194.38,194.44,194.29,194.31,8200.0,167.4688,167.5205,167.3912,167.4085,8200.0
2016-03-21 11:45:00,194.34,194.34,194.07,194.18,15621.0,167.4343,167.4343,167.2017,167.2964,15621.0
2016-03-21 11:50:00,194.12,194.26,194.11,194.14,8408.0,167.2448,167.3654,167.2361,167.262,8408.0
2016-03-21 11:55:00,194.14,194.19,194.04,194.08,6070.0,167.262,167.3051,167.1758,167.2103,6070.0
2016-03-21 12:00:00,194.02,194.07,193.92,194.04,4975.0,167.1586,167.2017,167.0724,167.1758,4975.0
2016-03-21 12:05:00,194.01,194.14,194.01,194.11,4150.0,167.15,167.262,167.15,167.2361,4150.0
2016-03-21 12:10:00,194.15,194.34,194.12,194.34,8002.0,167.2706,167.4343,167.2448,167.4343,8002.0
2016-03-21 12:15:00,194.33,194.41,194.26,194.34,9340.0,167.4257,167.4946,167.3654,167.4343,9340.0
2016-03-21 12:20:00,194.35,194.5,194.31,194.5,4700.0,167.4429,167.5721,167.4085,167.5721,4700.0
2016-03-21 12:25:00,194.43,194.46,194.37,194.37,4433.0,167.5118,167.5377,167.4601,167.4601,4433.0
2016-03-21 12:30:00,194.43,194.56,194.42,194.56,3166.0,167.5118,167.6238,167.5032,167.6238,3166.0
2016-03-21 12:35:00,194.6,194.85,194.58,194.85,12080.0,167.6583,167.8737,167.6411,167.8737,12080.0
2016-03-21 12:40:00,194.8,194.95,194.66,194.85,21188.0,167.8306,167.9598,167.71,167.8737,21188.0
2016-03-21 12:45:00,194.85,194.86,194.73,194.84,4400.0,167.8737,167.8823,167.7703,167.8651,4400.0
2016-03-21 12:50:00,194.85,194.87,194.82,194.84,7218.0,167.8737,167.8909,167.8478,167.8651,7218.0
2016-03-21 12:55:00,194.86,195.07,194.83,194.99,29043.0,167.8823,168.0632,167.8565,167.9943,29043.0
2016-03-21 13:00:00,195.01,195.26,194.9,195.24,10031.0,168.0115,168.2269,167.9168,168.2097,10031.0
2016-03-21 13:05:00,195.25,195.27,195.15,195.27,7520.0,168.2183,168.2355,168.1322,168.2355,7520.0
2016-03-21 13:10:00,195.26,195.27,194.96,195.01,6601.0,168.2269,168.2355,167.9685,168.0115,6601.0
2016-03-21 13:15:00,195.02,195.1,194.93,195.06,6152.0,168.0202,168.0891,167.9426,168.0546,6152.0
2016-03-21 13:20:00,195.06,195.32,195.0,195.32,8602.0,168.0546,168.2786,168.0029,168.2786,8602.0
2016-03-21 13:25:00,195.27,195.47,195.25,195.45,4810.0,168.2355,168.4079,168.2183,168.3906,4810.0
2016-03-21 13:30:00,195.45,195.47,195.17,195.24,2100.0,168.3906,168.4079,168.1494,168.2097,2100.0
2016-03-21 13:35:00,195.18,195.24,195.15,195.16,1850.0,168.158,168.2097,168.1322,168.1408,1850.0
2016-03-21 13:40:00,195.15,195.19,194.9,194.91,3061.0,168.1322,168.1666,167.9168,167.9254,3061.0
2016-03-21 13:45:00,194.9,194.9,194.54,194.59,6210.0,167.9168,167.9168,167.6066,167.6497,6210.0
2016-03-21 13:50:00,194.62,194.66,194.58,194.66,4674.0,167.6755,167.71,167.6411,167.71,4674.0
2016-03-21 13:55:00,194.68,194.82,194.68,194.69,3238.0,167.7272,167.8478,167.7272,167.7358,3238.0
2016-03-21 14:00:00,194.78,194.81,194.67,194.67,4036.0,167.8134,167.8392,167.7186,167.7186,4036.0
2016-03-21 14:05:00,194.67,194.68,194.58,194.59,2300.0,167.7186,167.7272,167.6411,167.6497,2300.0
2016-03-21 14:10:00,194.55,194.57,194.36,194.36,3388.0,167.6152,167.6325,167.4515,167.4515,3388.0
2016-03-21 14:15:00,194.39,194.39,194.26,194.26,5950.0,167.4774,167.4774,167.3654,167.3654,5950.0
2016-03-21 14:20:00,194.25,194.38,194.2,194.38,5680.0,167.3568,167.4688,167.3137,167.4688,5680.0
2016-03-21 14:25:00,194.37,194.38,194.25,194.31,10195.0,167.4601,167.4688,167.3568,167.4085,10195.0
2016-03-21 14:30:00,194.3,194.42,194.3,194.4,4718.0,167.3998,167.5032,167.3998,167.486,4718.0
2016-03-21 14:35:00,194.35,194.35,194.24,194.28,4816.0,167.4429,167.4429,167.3481,167.3826,4816.0
2016-03-21 14:40:00,194.3,194.31,194.17,194.17,2500.0,167.3998,167.4085,167.2878,167.2878,2500.0
2016-03-21 14:45:00,194.22,194.22,194.16,194.18,9407.0,167.3309,167.3309,167.2792,167.2964,9407.0
2016-03-21 14:50:00,194.19,194.25,194.16,194.18,6528.0,167.3051,167.3568,167.2792,167.2964,6528.0
2016-03-21 14:55:00,194.24,194.28,194.17,194.28,5561.0,167.3481,167.3826,167.2878,167.3826,5561.0
2016-03-21 15:00:00,194.31,194.31,194.16,194.28,6457.0,167.4085,167.4085,167.2792,167.3826,6457.0
2016-03-21 15:05:00,194.28,194.32,194.2,194.28,8912.0,167.3826,167.4171,167.3137,167.3826,8912.0
2016-03-21 15:10:00,194.28,194.31,194.2,194.28,8824.0,167.3826,167.4085,167.3137,167.3826,8824.0
2016-03-21 15:15:00,194.25,194.26,194.16,194.17,8546.0,167.3568,167.3654,167.2792,167.2878,8546.0
2016-03-21 15:20:00,194.16,194.23,194.16,194.17,9870.0,167.2792,167.3395,167.2792,167.2878,9870.0
2016-03-21 15:25:00,194.16,194.32,194.16,194.17,8053.0,167.2792,167.4171,167.2792,167.2878,8053.0
2016-03-21 15:30:00,194.18,194.2,194.02,194.07,9427.0,167.2964,167.3137,167.1586,167.2017,9427.0
2016-03-21 15:35:00,194.07,194.17,194.03,194.13,9128.0,167.2017,167.2878,167.1672,167.2534,9128.0
2016-03-21 15:40:00,194.13,194.16,194.02,194.04,7515.0,167.2534,167.2792,167.1586,167.1758,7515.0
2016-03-21 15:45:00,194.07,194.18,194.01,194.01,26366.0,167.2017,167.2964,167.15,167.15,26366.0
2016-03-21 15:50:00,194.02,194.13,193.96,194.01,12127.0,167.1586,167.2534,167.1069,167.15,12127.0
2016-03-21 15:55:00,194.01,194.2,194.01,194.17,37608.0,167.15,167.3137,167.15,167.2878,37608.0
2016-03-22 09:30:00,194.16,194.44,194.05,194.41,19870.0,167.2792,167.5205,167.1844,167.4946,19870.0
2016-03-22 09:35:00,194.21,194.34,194.04,194.05,5193.0,167.3223,167.4343,167.1758,167.1844,5193.0
2016-03-22 09:40:00,194.07,194.58,194.05,194.14,9959.0,167.2017,167.6411,167.1844,167.262,9959.0
2016-03-22 09:45:00,194.06,194.14,193.8,193.94,7385.0,167.1931,167.262,166.9691,167.0897,7385.0
2016-03-22 09:50:00,193.83,193.91,193.58,193.86,5652.0,166.9949,167.0638,166.7795,167.0208,5652.0
2016-03-22 09:55:00,193.8,194.36,193.79,194.34,4300.0,166.9691,167.4515,166.9604,167.4343,4300.0
2016-03-22 10:00:00,194.3,194.32,194.06,194.15,2900.0,167.3998,167.4171,167.1931,167.2706,2900.0
2016-03-22 10:05:00,194.1,194.42,194.01,194.29,15295.0,167.2275,167.5032,167.15,167.3912,15295.0
2016-03-22 10:10:00,194.3,194.42,194.28,194.29,7000.0,167.3998,167.5032,167.3826,167.3912,7000.0
2016-03-22 10:15:00,194.34,194.34,194.08,194.08,4000.0,167.4343,167.4343,167.2103,167.2103,4000.0
2016-03-22 10:20:00,194.11,194.38,194.1,194.29,4433.0,167.2361,167.4688,167.2275,167.3912,4433.0
2016-03-22 10:25:00,194.32,194.93,194.32,194.84,8597.0,167.4171,167.9426,167.4171,167.8651,8597.0
2016-03-22 10:30:00,194.76,194.76,194.3,194.3,4528.0,167.7962,167.7962,167.3998,167.3998,4528.0
2016-03-22 10:35:00,194.3,194.58,194.2,194.55,8412.0,167.3998,167.6411,167.3137,167.6152,8412.0
2016-03-22 10:40:00,194.54,194.54,194.47,194.51,3230.0,167.6066,167.6066,167.5463,167.5808,3230.0
2016-03-22 10:45:00,194.59,194.6,194.47,194.53,2233.0,167.6497,167.6583,167.5463,167.598,2233.0
2016-03-22 10:50:00,194.53,194.58,194.42,194.42,4500.0,167.598,167.6411,167.5032,167.5032,4500.0
2016-03-22 10:55:00,194.42,194.43,194.18,194.2,4053.0,167.5032,167.5118,167.2964,167.3137,4053.0
2016-03-22 11:00:00,194.18,194.22,194.11,194.14,4963.0,167.2964,167.3309,167.2361,167.262,4963.0
2016-03-22 11:05:00,194.17,194.18,194.0,194.16,8000.0,167.2878,167.2964,167.1414,167.2792,8000.0
2016-03-22 11:10:00,194.19,194.3,194.17,194.23,3031.0,167.3051,167.3998,167.2878,167.3395,3031.0
2016-03-22 11:15:00,194.28,194.37,194.19,194.33,7186.0,167.3826,167.4601,167.3051,167.4257,7186.0
2016-03-22 11:20:00,194.33,194.33,194.22,194.27,1100.0,167.4257,167.4257,167.3309,167.374,1100.0
2016-03-22 11:25:00,194.28,194.35,194.22,194.35,2700.0,167.3826,167.4429,167.3309,167.4429,2700.0
2016-03-22 11:30:00,194.36,194.36,194.13,194.21,3825.0,167.4515,167.4515,167.2534,167.3223,3825.0
2016-03-22 11:35:00,194.16,194.23,194.15,194.23,2977.0,167.2792,167.3395,167.2706,167.3395,2977.0
2016-03-22 11:40:00,194.22,194.22,194.02,194.09,3633.0,167.3309,167.3309,167.1586,167.2189,3633.0
2016-03-22 11:45:00,194.09,194.26,194.03,194.12,5331.0,167.2189,167.3654,167.1672,167.2448,5331.0
2016-03-22 11:50:00,194.16,194.19,194.16,194.16,1300.0,167.2792,167.3051,167.2792,167.2792,1300.0
2016-03-22 11:55:00,194.13,194.23,194.09,194.2,3576.0,167.2534,167.3395,167.2189,167.3137,3576.0
2016-03-22 12:00:00,194.21,194.27,194.16,194.21,4435.0,167.3223,167.374,167.2792,167.3223,4435.0
2016-03-22 12:05:00,194.24,194.3,194.19,194.19,4427.0,167.3481,167.3998,167.3051,167.3051,4427.0
2016-03-22 12:10:00,194.23,194.29,194.18,194.21,6969.0,167.3395,167.3912,167.2964,167.3223,6969.0
2016-03-22 12:15:00,194.2,194.27,194.11,194.14,9766.0,167.3137,167.374,167.2361,167.262,9766.0
2016-03-22 12:20:00,194.14,194.16,194.1,194.16,3742.0,167.262,167.2792,167.2275,167.2792,3742.0
2016-03-22 12:25:00,194.16,194.29,194.12,194.29,5546.0,167.2792,167.3912,167.2448,167.3912,5546.0
2016-03-22 12:30:00,194.27,194.32,194.22,194.23,8540.0,167.374,167.4171,167.3309,167.3395,8540.0
2016-03-22 12:35:00,194.23,194.4,194.22,194.34,3982.0,167.3395,167.486,167.3309,167.4343,3982.0
2016-03-22 12:40:00,194.38,194.56,194.37,194.53,1900.0,167.4688,167.6238,167.4601,167.598,1900.0
2016-03-22 12:45:00,194.55,194.58,194.51,194.56,2019.0,167.6152,167.6411,167.5808,167.6238,2019.0
2016-03-22 12:50:00,194.54,194.63,194.5,194.63,1639.0,167.6066,167.6841,167.5721,167.6841,1639.0
2016-03-22 12:55:00,194.7,194.97,194.69,194.97,4784.0,167.7445,167.9771,167.7358,167.9771,4784.0
2016-03-22 13:00:00,194.99,195.08,194.96,194.99,2799.0,167.9943,168.0718,167.9685,167.9943,2799.0
2016-03-22 13:05:00,195.03,195.04,194.85,194.85,1950.0,168.0288,168.0374,167.8737,167.8737,1950.0
2016-03-22 13:10:00,194.92,194.98,194.92,194.98,1194.0,167.934,167.9857,167.934,167.9857,1194.0
2016-03-22 13:15:00,195.04,195.1,194.94,194.95,1413.0,168.0374,168.0891,167.9512,167.9598,1413.0
2016-03-22 13:20:00,195.0,195.09,194.95,195.09,2208.0,168.0029,168.0805,167.9598,168.0805,2208.0
2016-03-22 13:25:00,195.09,195.1,195.01,195.1,2315.0,168.0805,168.0891,168.0115,168.0891,2315.0
2016-03-22 13:30:00,195.13,195.16,195.06,195.06,1200.0,168.1149,168.1408,168.0546,168.0546,1200.0
2016-03-22 13:35:00,195.09,195.16,195.08,195.12,2906.0,168.0805,168.1408,168.0718,168.1063,2906.0
2016-03-22 13:40:00,195.05,195.05,194.9,194.93,4086.0,168.046,168.046,167.9168,167.9426,4086.0
2016-03-22 13:45:00,194.93,195.01,194.86,194.93,8626.0,167.9426,168.0115,167.8823,167.9426,8626.0
2016-03-22 13:50:00,194.93,194.95,194.87,194.93,1948.0,167.9426,167.9598,167.8909,167.9426,1948.0
2016-03-22 13:55:00,194.94,194.98,194.89,194.96,1937.0,167.9512,167.9857,167.9082,167.9685,1937.0
2016-03-22 14:00:00,194.92,195.04,194.9,195.04,6616.0,167.934,168.0374,167.9168,168.0374,6616.0
2016-03-22 14:05:00,195.06,195.18,194.91,195.07,7632.0,168.0546,168.158,167.9254,168.0632,7632.0
2016-03-22 14:10:00,195.01,195.02,194.92,194.92,1303.0,168.0115,168.0202,167.934,167.934,1303.0
2016-03-22 14:15:00,194.89,194.96,194.74,194.96,10247.0,167.9082,167.9685,167.7789,167.9685,10247.0
2016-03-22 14:20:00,194.93,195.01,194.83,194.98,2845.0,167.9426,168.0115,167.8565,167.9857,2845.0
2016-03-22 14:25:00,194.94,195.01,194.89,195.01,6192.0,167.9512,168.0115,167.9082,168.0115,6192.0
2016-03-22 14:30:00,194.92,195.04,194.92,195.02,3805.0,167.934,168.0374,167.934,168.0202,3805.0
2016-03-22 14:35:00,195.03,195.04,194.94,195.03,2100.0,168.0288,168.0374,167.9512,168.0288,2100.0
2016-03-22 14:40:00,195.0,195.06,194.96,195.05,1800.0,168.0029,168.0546,167.9685,168.046,1800.0
2016-03-22 14:45:00,195.02,195.04,194.89,194.93,2878.0,168.0202,168.0374,167.9082,167.9426,2878.0
2016-03-22 14:50:00,194.98,195.02,194.91,194.92,8458.0,167.9857,168.0202,167.9254,167.934,8458.0
2016-03-22 14:55:00,194.87,194.87,194.59,194.59,3330.0,167.8909,167.8909,167.6497,167.6497,3330.0
2016-03-22 15:00:00,194.59,194.69,194.58,194.66,4508.0,167.6497,167.7358,167.6411,167.71,4508.0
2016-03-22 15:05:00,194.7,194.7,194.41,194.49,16376.0,167.7445,167.7445,167.4946,167.5635,16376.0
2016-03-22 15:10:00,194.49,194.54,194.46,194.5,5291.0,167.5635,167.6066,167.5377,167.5721,5291.0
2016-03-22 15:15:00,194.46,194.49,194.18,194.19,5409.0,167.5377,167.5635,167.2964,167.3051,5409.0
2016-03-22 15:20:00,194.21,194.23,194.06,194.2,9149.0,167.3223,167.3395,167.1931,167.3137,9149.0
2016-03-22 15:25:00,194.14,194.26,194.12,194.23,4550.0,167.262,167.3654,167.2448,167.3395,4550.0
2016-03-22 15:30:00,194.23,194.49,194.22,194.49,32309.0,167.3395,167.5635,167.3309,167.5635,32309.0
2016-03-22 15:35:00,194.45,194.52,194.43,194.45,23150.0,167.5291,167.5894,167.5118,167.5291,23150.0
2016-03-22 15:40:00,194.44,194.52,194.41,194.45,7402.0,167.5205,167.5894,167.4946,167.5291,7402.0
2016-03-22 15:45:00,194.37,194.46,194.3,194.32,16216.0,167.4601,167.5377,167.3998,167.4171,16216.0
2016-03-22 15:50:00,194.34,194.39,194.3,194.36,21076.0,167.4343,167.4774,167.3998,167.4515,21076.0
2016-03-22 15:55:00,194.36,194.51,194.3,194.4,24244.0,167.4515,167.5808,167.3998,167.486,24244.0
2016-03-23 09:30:00,193.96,194.26,193.96,194.07,8367.0,167.1069,167.3654,167.1069,167.2017,8367.0
2016-03-23 09:35:00,194.12,194.38,193.96,194.35,8800.0,167.2448,167.4688,167.1069,167.4429,8800.0
2016-03-23 09:40:00,194.35,194.62,194.35,194.35,9479.0,167.4429,167.6755,167.4429,167.4429,9479.0
2016-03-23 09:45:00,194.37,194.51,194.37,194.44,1367.0,167.4601,167.5808,167.4601,167.5205,1367.0
2016-03-23 09:50:00,194.41,194.46,194.14,194.16,24006.0,167.4946,167.5377,167.262,167.2792,24006.0
2016-03-23 09:55:00,194.15,194.27,193.87,194.2,51052.0,167.2706,167.374,167.0294,167.3137,51052.0
2016-03-23 10:00:00,194.31,194.57,194.31,194.45,3955.0,167.4085,167.6325,167.4085,167.5291,3955.0
2016-03-23 10:05:00,194.46,194.75,194.39,194.53,4974.0,167.5377,167.7875,167.4774,167.598,4974.0
2016-03-23 10:10:00,194.73,195.07,194.71,194.79,10386.0,167.7703,168.0632,167.7531,167.822,10386.0
2016-03-23 10:15:00,194.83,195.18,194.76,194.92,12294.0,167.8565,168.158,167.7962,167.934,12294.0
2016-03-23 10:20:00,195.0,195.19,194.96,195.12,12450.0,168.0029,168.1666,167.9685,168.1063,12450.0
2016-03-23 10:25:00,195.12,195.12,194.81,194.81,9993.0,168.1063,168.1063,167.8392,167.8392,9993.0
2016-03-23 10:30:00,194.91,195.03,194.7,194.96,23840.0,167.9254,168.0288,167.7445,167.9685,23840.0
2016-03-23 10:35:00,194.77,195.04,194.77,195.0,19290.0,167.8048,168.0374,167.8048,168.0029,19290.0
2016-03-23 10:40:00,194.89,195.07,194.85,195.02,5540.0,167.9082,168.0632,167.8737,168.0202,5540.0
2016-03-23 10:45:00,194.99,195.09,194.94,195.07,7366.0,167.9943,168.0805,167.9512,168.0632,7366.0
2016-03-23 10:50:00,195.07,195.07,194.9,195.02,4688.0,168.0632,168.0632,167.9168,168.0202,4688.0
2016-03-23 10:55:00,195.06,195.24,194.92,194.95,7341.0,168.0546,168.2097,167.934,167.9598,7341.0
2016-03-23 11:00:00,194.97,195.13,194.95,195.0,4400.0,167.9771,168.1149,167.9598,168.0029,4400.0
2016-03-23 11:05:00,194.96,195.22,194.95,195.1,5975.0,167.9685,168.1925,167.9598,168.0891,5975.0
2016-03-23 11:10:00,195.11,195.2,195.05,195.14,2395.0,168.0977,168.1752,168.046,168.1235,2395.0
2016-03-23 11:15:00,195.13,195.13,194.89,194.9,4600.0,168.1149,168.1149,167.9082,167.9168,4600.0
2016-03-23 11:20:00,194.94,194.99,194.83,194.86,5054.0,167.9512,167.9943,167.8565,167.8823,5054.0
2016-03-23 11:25:00,194.87,194.98,194.75,194.75,3860.0,167.8909,167.9857,167.7875,167.7875,3860.0
2016-03-23 11:30:00,194.83,194.88,194.72,194.72,24635.0,167.8565,167.8995,167.7617,167.7617,24635.0
2016-03-23 11:35:00,194.67,194.86,194.59,194.74,4786.0,167.7186,167.8823,167.6497,167.7789,4786.0
2016-03-23 11:40:00,194.77,194.9,194.63,194.7,9640.0,167.8048,167.9168,167.6841,167.7445,9640.0
2016-03-23 11:45:00,194.73,195.0,194.69,194.72,25016.0,167.7703,168.0029,167.7358,167.7617,25016.0
2016-03-23 11:50:00,194.69,194.88,194.69,194.88,2534.0,167.7358,167.8995,167.7358,167.8995,2534.0
2016-03-23 11:55:00,194.92,194.95,194.79,194.79,1638.0,167.934,167.9598,167.822,167.822,1638.0
2016-03-23 12:00:00,194.81,194.92,194.75,194.9,4241.0,167.8392,167.934,167.7875,167.9168,4241.0
2016-03-23 12:05:00,194.95,195.0,194.82,194.86,4000.0,167.9598,168.0029,167.8478,167.8823,4000.0
2016-03-23 12:10:00,194.91,195.05,194.91,195.0,1630.0,167.9254,168.046,167.9254,168.0029,1630.0
2016-03-23 12:15:00,194.96,195.17,194.88,195.17,4030.0,167.9685,168.1494,167.8995,168.1494,4030.0
2016-03-23 12:20:00,195.17,195.36,195.12,195.26,6148.0,168.1494,168.3131,168.1063,168.2269,6148.0
2016-03-23 12:25:00,195.31,195.43,195.31,195.43,2700.0,168.27,168.3734,168.27,168.3734,2700.0
2016-03-23 12:30:00,195.47,195.55,195.4,195.52,6152.0,168.4079,168.4768,168.3475,168.4509,6152.0
2016-03-23 12:35:00,195.51,195.51,195.39,195.39,1309.0,168.4423,168.4423,168.3389,168.3389,1309.0
2016-03-23 12:40:00,195.47,195.62,195.47,195.62,5304.0,168.4079,168.5371,168.4079,168.5371,5304.0
2016-03-23 12:45:00,195.59,195.61,195.48,195.6,3500.0,168.5112,168.5285,168.4165,168.5199,3500.0
2016-03-23 12:50:00,195.63,195.64,195.46,195.5,1800.0,168.5457,168.5543,168.3992,168.4337,1800.0
2016-03-23 12:55:00,195.53,195.54,195.43,195.43,3705.0,168.4595,168.4682,168.3734,168.3734,3705.0
2016-03-23 13:00:00,195.51,195.51,195.11,195.19,5934.0,168.4423,168.4423,168.0977,168.1666,5934.0
2016-03-23 13:05:00,195.17,195.17,195.05,195.08,4300.0,168.1494,168.1494,168.046,168.0718,4300.0
2016-03-23 13:10:00,195.16,195.28,195.16,195.25,4175.0,168.1408,168.2442,168.1408,168.2183,4175.0
2016-03-23 13:15:00,195.19,195.23,195.07,195.16,1800.0,168.1666,168.2011,168.0632,168.1408,1800.0
2016-03-23 13:20:00,195.16,195.16,195.05,195.09,3586.0,168.1408,168.1408,168.046,168.0805,3586.0
2016-03-23 13:25:00,195.13,195.18,195.1,195.16,5650.0,168.1149,168.158,168.0891,168.1408,5650.0
2016-03-23 13:30:00,195.17,195.18,195.03,195.15,10550.0,168.1494,168.158,168.0288,168.1322,10550.0
2016-03-23 13:35:00,195.14,195.14,195.0,195.08,5480.0,168.1235,168.1235,168.0029,168.0718,5480.0
2016-03-23 13:40:00,195.02,195.12,195.0,195.02,3802.0,168.0202,168.1063,168.0029,168.0202,3802.0
2016-03-23 13:45:00,195.0,195.09,194.79,194.83,2502.0,168.0029,168.0805,167.822,167.8565,2502.0
2016-03-23 13:50:00,194.85,194.96,194.64,194.66,21034.0,167.8737,167.9685,167.6928,167.71,21034.0
2016-03-23 13:55:00,194.73,194.85,194.62,194.85,13548.0,167.7703,167.8737,167.6755,167.8737,13548.0
2016-03-23 14:00:00,194.85,195.0,194.85,194.97,12192.0,167.8737,168.0029,167.8737,167.9771,12192.0
2016-03-23 14:05:00,195.01,195.01,194.8,194.96,16189.0,168.0115,168.0115,167.8306,167.9685,16189.0
2016-03-23 14:10:00,194.98,195.05,194.92,194.95,6078.0,167.9857,168.046,167.934,167.9598,6078.0
2016-03-23 14:15:00,194.99,195.09,194.96,194.97,3345.0,167.9943,168.0805,167.9685,167.9771,3345.0
2016-03-23 14:20:00,195.04,195.04,194.82,194.84,3520.0,168.0374,168.0374,167.8478,167.8651,3520.0
2016-03-23 14:25:00,194.87,194.91,194.67,194.81,10479.0,167.8909,167.9254,167.7186,167.8392,10479.0
2016-03-23 14:30:00,194.77,194.92,194.77,194.9,4253.0,167.8048,167.934,167.8048,167.9168,4253.0
2016-03-23 14:35:00,194.93,195.06,194.89,194.94,10461.0,167.9426,168.0546,167.9082,167.9512,10461.0
2016-03-23 14:40:00,194.87,195.08,194.86,195.08,9896.0,167.8909,168.0718,167.8823,168.0718,9896.0
2016-03-23 14:45:00,195.0,195.14,194.86,195.0,16024.0,168.0029,168.1235,167.8823,168.0029,16024.0
2016-03-23 14:50:00,195.0,195.0,194.8,194.8,6075.0,168.0029,168.0029,167.8306,167.8306,6075.0
2016-03-23 14:55:00,194.86,194.86,194.62,194.68,10972.0,167.8823,167.8823,167.6755,167.7272,10972.0
2016-03-23 15:00:00,194.63,194.73,194.62,194.69,5260.0,167.6841,167.7703,167.6755,167.7358,5260.0
2016-03-23 15:05:00,194.66,194.79,194.64,194.79,8903.0,167.71,167.822,167.6928,167.822,8903.0
2016-03-23 15:10:00,194.78,194.88,194.76,194.88,4307.0,167.8134,167.8995,167.7962,167.8995,4307.0
2016-03-23 15:15:00,194.83,194.88,194.69,194.86,11643.0,167.8565,167.8995,167.7358,167.8823,11643.0
2016-03-23 15:20:00,194.79,195.0,194.74,194.87,9782.0,167.822,168.0029,167.7789,167.8909,9782.0
2016-03-23 15:25:00,194.87,194.98,194.79,194.79,4800.0,167.8909,167.9857,167.822,167.822,4800.0
2016-03-23 15:30:00,194.77,194.83,194.67,194.75,9737.0,167.8048,167.8565,167.7186,167.7875,9737.0
2016-03-23 15:35:00,194.78,194.8,194.65,194.67,14637.0,167.8134,167.8306,167.7014,167.7186,14637.0
2016-03-23 15:40:00,194.74,194.91,194.67,194.84,15576.0,167.7789,167.9254,167.7186,167.8651,15576.0
2016-03-23 15:45:00,194.81,195.03,194.72,195.0,27907.0,167.8392,168.0288,167.7617,168.0029,27907.0
2016-03-23 15:50:00,194.98,195.08,194.88,195.04,44426.0,167.9857,168.0718,167.8995,168.0374,44426.0
2016-03-23 15:55:00,195.04,195.24,194.96,194.99,40049.0,168.0374,168.2097,167.9685,167.9943,40049.0
2016-03-24 09:30:00,193.67,194.68,193.67,194.54,10242.0,166.8571,167.7272,166.8571,167.6066,10242.0
2016-03-24 09:35:00,194.67,194.67,193.95,194.03,4058.0,167.7186,167.7186,167.0983,167.1672,4058.0
2016-03-24 09:40:00,194.15,194.35,193.71,193.92,9133.0,167.2706,167.4429,166.8915,167.0724,9133.0
2016-03-24 09:45:00,194.0,194.43,194.0,194.43,4820.0,167.1414,167.5118,167.1414,167.5118,4820.0
2016-03-24 09:50:00,194.48,194.57,194.17,194.28,5812.0,167.5549,167.6325,167.2878,167.3826,5812.0
2016-03-24 09:55:00,194.24,194.24,193.81,193.94,6910.0,167.3481,167.3481,166.9777,167.0897,6910.0
2016-03-24 10:00:00,193.96,194.13,193.54,193.56,7153.0,167.1069,167.2534,166.7451,166.7623,7153.0
2016-03-24 10:05:00,193.51,193.79,193.51,193.69,14337.0,166.7192,166.9604,166.7192,166.8743,14337.0
2016-03-24 10:10:00,193.66,193.98,193.65,193.94,5370.0,166.8484,167.1241,166.8398,167.0897,5370.0
2016-03-24 10:15:00,193.93,194.02,193.77,193.88,12731.0,167.0811,167.1586,166.9432,167.038,12731.0
2016-03-24 10:20:00,193.93,194.06,193.82,193.91,8656.0,167.0811,167.1931,166.9863,167.0638,8656.0
2016-03-24 10:25:00,193.85,193.9,193.77,193.81,9424.0,167.0121,167.0552,166.9432,166.9777,9424.0
2016-03-24 10:30:00,193.83,194.11,193.83,193.97,9246.0,166.9949,167.2361,166.9949,167.1155,9246.0
2016-03-24 10:35:00,193.96,193.96,193.73,193.85,13863.0,167.1069,167.1069,166.9088,167.0121,13863.0
2016-03-24 10:40:00,193.86,194.08,193.82,194.08,5425.0,167.0208,167.2103,166.9863,167.2103,5425.0
2016-03-24 10:45:00,194.05,194.22,194.05,194.11,6997.0,167.1844,167.3309,167.1844,167.2361,6997.0
2016-03-24 10:50:00,194.08,194.13,193.9,193.98,7454.0,167.2103,167.2534,167.0552,167.1241,7454.0
2016-03-24 10:55:00,194.03,194.14,193.95,193.95,6252.0,167.1672,167.262,167.0983,167.0983,6252.0
2016-03-24 11:00:00,194.06,194.13,193.82,193.87,6429.0,167.1931,167.2534,166.9863,167.0294,6429.0
2016-03-24 11:05:00,193.85,193.85,193.61,193.65,5600.0,167.0121,167.0121,166.8054,166.8398,5600.0
2016-03-24 11:10:00,193.64,193.76,193.6,193.65,12010.0,166.8312,166.9346,166.7967,166.8398,12010.0
2016-03-24 11:15:00,193.53,193.87,193.53,193.87,4820.0,166.7364,167.0294,166.7364,167.0294,4820.0
2016-03-24 11:20:00,193.81,193.88,193.72,193.78,7139.0,166.9777,167.038,166.9001,166.9518,7139.0
2016-03-24 11:25:00,193.74,193.76,193.51,193.52,4510.0,166.9174,166.9346,166.7192,166.7278,4510.0
2016-03-24 11:30:00,193.55,193.61,193.48,193.56,4654.0,166.7537,166.8054,166.6934,166.7623,4654.0
2016-03-24 11:35:00,193.59,193.64,193.57,193.57,6800.0,166.7881,166.8312,166.7709,166.7709,6800.0
2016-03-24 11:40:00,193.5,193.61,193.41,193.55,9460.0,166.7106,166.8054,166.6331,166.7537,9460.0
2016-03-24 11:45:00,193.54,193.57,193.41,193.56,10379.0,166.7451,166.7709,166.6331,166.7623,10379.0
2016-03-24 11:50:00,193.55,193.59,193.48,193.53,5720.0,166.7537,166.7881,166.6934,166.7364,5720.0
2016-03-24 11:55:00,193.54,193.6,193.51,193.56,6400.0,166.7451,166.7967,166.7192,166.7623,6400.0
2016-03-24 12:00:00,193.55,193.64,193.53,193.54,7204.0,166.7537,166.8312,166.7364,166.7451,7204.0
2016-03-24 12:05:00,193.58,193.82,193.58,193.78,6229.0,166.7795,166.9863,166.7795,166.9518,6229.0
2016-03-24 12:10:00,193.79,194.09,193.78,194.03,11930.0,166.9604,167.2189,166.9518,167.1672,11930.0
2016-03-24 12:15:00,194.04,194.09,193.78,193.83,7234.0,167.1758,167.2189,166.9518,166.9949,7234.0
2016-03-24 12:20:00,193.84,193.88,193.68,193.84,3139.0,167.0035,167.038,166.8657,167.0035,3139.0
2016-03-24 12:25:00,193.85,193.92,193.66,193.81,5400.0,167.0121,167.0724,166.8484,166.9777,5400.0
2016-03-24 12:30:00,193.85,193.85,193.48,193.48,5379.0,167.0121,167.0121,166.6934,166.6934,5379.0
2016-03-24 12:35:00,193.5,193.7,193.39,193.69,4951.0,166.7106,166.8829,166.6158,166.8743,4951.0
2016-03-24 12:40:00,193.58,193.62,193.41,193.5,4469.0,166.7795,166.814,166.6331,166.7106,4469.0
2016-03-24 12:45:00,193.49,193.53,193.43,193.48,3793.0,166.702,166.7364,166.6503,166.6934,3793.0
2016-03-24 12:50:00,193.41,193.52,193.39,193.39,7133.0,166.6331,166.7278,166.6158,166.6158,7133.0
2016-03-24 12:55:00,193.37,193.52,193.25,193.48,13584.0,166.5986,166.7278,166.4952,166.6934,13584.0
2016-03-24 13:00:00,193.44,193.68,193.44,193.64,3919.0,166.6589,166.8657,166.6589,166.8312,3919.0
2016-03-24 13:05:00,193.73,193.78,193.64,193.75,7726.0,166.9088,166.9518,166.8312,166.926,7726.0
2016-03-24 13:10:00,193.74,193.84,193.74,193.76,4659.0,166.9174,167.0035,166.9174,166.9346,4659.0
2016-03-24 13:15:00,193.72,193.85,193.72,193.8,5808.0,166.9001,167.0121,166.9001,166.9691,5808.0
2016-03-24 13:20:00,193.75,193.83,193.73,193.77,4750.0,166.926,166.9949,166.9088,166.9432,4750.0
2016-03-24 13:25:00,193.76,193.87,193.73,193.87,4168.0,166.9346,167.0294,166.9088,167.0294,4168.0
2016-03-24 13:30:00,193.8,193.8,193.65,193.74,5338.0,166.9691,166.9691,166.8398,166.9174,5338.0
2016-03-24 13:35:00,193.72,193.93,193.68,193.85,5400.0,166.9001,167.0811,166.8657,167.0121,5400.0
2016-03-24 13:40:00,193.84,193.9,193.81,193.81,3051.0,167.0035,167.0552,166.9777,166.9777,3051.0
2016-03-24 13:45:00,193.83,193.93,193.8,193.93,2300.0,166.9949,167.0811,166.9691,167.0811,2300.0
2016-03-24 13:50:00,193.93,194.07,193.92,194.07,1538.0,167.0811,167.2017,167.0724,167.2017,1538.0
2016-03-24 13:55:00,194.01,194.06,193.88,193.91,3859.0,167.15,167.1931,167.038,167.0638,3859.0
2016-03-24 14:00:00,193.86,193.94,193.86,193.92,3831.0,167.0208,167.0897,167.0208,167.0724,3831.0
2016-03-24 14:05:00,193.91,193.93,193.84,193.86,6587.0,167.0638,167.0811,167.0035,167.0208,6587.0
2016-03-24 14:10:00,193.87,193.96,193.85,193.93,3285.0,167.0294,167.1069,167.0121,167.0811,3285.0
2016-03-24 14:15:00,193.94,193.98,193.9,193.93,5056.0,167.0897,167.1241,167.0552,167.0811,5056.0
2016-03-24 14:20:00,193.94,193.94,193.84,193.9,2600.0,167.0897,167.0897,167.0035,167.0552,2600.0
2016-03-24 14:25:00,193.97,194.02,193.89,193.99,3379.0,167.1155,167.1586,167.0466,167.1328,3379.0
2016-03-24 14:30:00,193.96,193.96,193.89,193.9,4941.0,167.1069,167.1069,167.0466,167.0552,4941.0
2016-03-24 14:35:00,193.88,194.13,193.88,194.09,6182.0,167.038,167.2534,167.038,167.2189,6182.0
2016-03-24 14:40:00,194.08,194.14,194.02,194.07,3479.0,167.2103,167.262,167.1586,167.2017,3479.0
2016-03-24 14:45:00,194.08,194.09,194.02,194.04,3618.0,167.2103,167.2189,167.1586,167.1758,3618.0
2016-03-24 14:50:00,194.05,194.11,193.99,194.04,6971.0,167.1844,167.2361,167.1328,167.1758,6971.0
2016-03-24 14:55:00,193.98,194.09,193.96,194.05,6453.0,167.1241,167.2189,167.1069,167.1844,6453.0
2016-03-24 15:00:00,194.04,194.04,193.94,193.97,3800.0,167.1758,167.1758,167.0897,167.1155,3800.0
2016-03-24 15:05:00,193.99,194.04,193.92,193.94,6649.0,167.1328,167.1758,167.0724,167.0897,6649.0
2016-03-24 15:10:00,193.95,194.12,193.93,194.12,4600.0,167.0983,167.2448,167.0811,167.2448,4600.0
2016-03-24 15:15:00,194.14,194.2,194.12,194.19,6184.0,167.262,167.3137,167.2448,167.3051,6184.0
2016-03-24 15:20:00,194.2,194.24,194.12,194.24,9287.0,167.3137,167.3481,167.2448,167.3481,9287.0
2016-03-24 15:25:00,194.24,194.36,194.15,194.25,6620.0,167.3481,167.4515,167.2706,167.3568,6620.0
2016-03-24 15:30:00,194.24,194.24,194.13,194.13,5100.0,167.3481,167.3481,167.2534,167.2534,5100.0
2016-03-24 15:35:00,194.19,194.19,194.1,194.15,11668.0,167.3051,167.3051,167.2275,167.2706,11668.0
2016-03-24 15:40:00,194.15,194.24,194.15,194.22,10941.0,167.2706,167.3481,167.2706,167.3309,10941.0
2016-03-24 15:45:00,194.22,194.29,194.09,194.14,14463.0,167.3309,167.3912,167.2189,167.262,14463.0
2016-03-24 15:50:00,194.14,194.16,194.05,194.13,13263.0,167.262,167.2792,167.1844,167.2534,13263.0
2016-03-24 15:55:00,194.1,194.24,194.07,194.22,26589.0,167.2275,167.3481,167.2017,167.3309,26589.0
2016-03-28 09:30:00,194.21,195.0,194.21,194.56,13242.0,167.3223,168.0029,167.3223,167.6238,13242.0
2016-03-28 09:35:00,194.57,195.44,194.53,195.35,8281.0,167.6325,168.382,167.598,168.3045,8281.0
2016-03-28 09:40:00,195.35,195.41,194.76,194.98,10760.0,168.3045,168.3562,167.7962,167.9857,10760.0
2016-03-28 09:45:00,195.01,195.05,194.67,194.97,3009.0,168.0115,168.046,167.7186,167.9771,3009.0
2016-03-28 09:50:00,194.89,194.96,194.53,194.69,3990.0,167.9082,167.9685,167.598,167.7358,3990.0
2016-03-28 09:55:00,194.75,194.82,194.46,194.68,2375.0,167.7875,167.8478,167.5377,167.7272,2375.0
2016-03-28 10:00:00,194.75,194.85,194.55,194.77,2800.0,167.7875,167.8737,167.6152,167.8048,2800.0
2016-03-28 10:05:00,194.94,195.06,194.79,195.05,3300.0,167.9512,168.0546,167.822,168.046,3300.0
2016-03-28 10:10:00,195.01,195.18,194.92,195.04,10175.0,168.0115,168.158,167.934,168.0374,10175.0
2016-03-28 10:15:00,194.96,195.11,194.82,195.11,3685.0,167.9685,168.0977,167.8478,168.0977,3685.0
2016-03-28 10:20:00,195.06,195.23,195.06,195.22,2995.0,168.0546,168.2011,168.0546,168.1925,2995.0
2016-03-28 10:25:00,195.04,195.18,195.03,195.18,4400.0,168.0374,168.158,168.0288,168.158,4400.0
2016-03-28 10:30:00,195.08,195.29,195.02,195.27,5551.0,168.0718,168.2528,168.0202,168.2355,5551.0
2016-03-28 10:35:00,195.27,195.35,195.16,195.17,3800.0,168.2355,168.3045,168.1408,168.1494,3800.0
2016-03-28 10:40:00,195.08,195.2,195.08,195.09,2000.0,168.0718,168.1752,168.0718,168.0805,2000.0
2016-03-28 10:45:00,195.09,195.09,194.63,194.78,4596.0,168.0805,168.0805,167.6841,167.8134,4596.0
2016-03-28 10:50:00,194.84,194.98,194.8,194.82,2460.0,167.8651,167.9857,167.8306,167.8478,2460.0
2016-03-28 10:55:00,194.8,194.8,194.55,194.69,38550.0,167.8306,167.8306,167.6152,167.7358,38550.0
2016-03-28 11:00:00,194.69,194.71,194.55,194.7,6410.0,167.7358,167.7531,167.6152,167.7445,6410.0
2016-03-28 11:05:00,194.75,194.77,194.66,194.72,3633.0,167.7875,167.8048,167.71,167.7617,3633.0
2016-03-28 11:10:00,194.67,194.73,194.59,194.66,2731.0,167.7186,167.7703,167.6497,167.71,2731.0
2016-03-28 11:15:00,194.78,194.78,194.47,194.47,2700.0,167.8134,167.8134,167.5463,167.5463,2700.0
2016-03-28 11:20:00,194.53,194.53,194.34,194.48,3048.0,167.598,167.598,167.4343,167.5549,3048.0
2016-03-28 11:25:00,194.55,194.68,194.54,194.61,4389.0,167.6152,167.7272,167.6066,167.6669,4389.0
2016-03-28 11:30:00,194.64,194.8,194.58,194.79,5276.0,167.6928,167.8306,167.6411,167.822,5276.0
2016-03-28 11:35:00,194.81,194.85,194.75,194.77,1800.0,167.8392,167.8737,167.7875,167.8048,1800.0
2016-03-28 11:40:00,194.79,194.79,194.74,194.74,1300.0,167.822,167.822,167.7789,167.7789,1300.0
2016-03-28 11:45:00,194.74,194.95,194.73,194.85,2500.0,167.7789,167.9598,167.7703,167.8737,2500.0
2016-03-28 11:50:00,194.85,194.92,194.85,194.91,1000.0,167.8737,167.934,167.8737,167.9254,1000.0
2016-03-28 11:55:00,194.91,194.91,194.75,194.78,1866.0,167.9254,167.9254,167.7875,167.8134,1866.0
2016-03-28 12:00:00,194.8,194.82,194.71,194.71,2270.0,167.8306,167.8478,167.7531,167.7531,2270.0
2016-03-28 12:05:00,194.71,194.79,194.68,194.75,3253.0,167.7531,167.822,167.7272,167.7875,3253.0
2016-03-28 12:10:00,194.7,194.83,194.66,194.73,3122.0,167.7445,167.8565,167.71,167.7703,3122.0
2016-03-28 12:15:00,194.69,194.75,194.64,194.67,2903.0,167.7358,167.7875,167.6928,167.7186,2903.0
2016-03-28 12:20:00,194.64,194.79,194.61,194.61,4000.0,167.6928,167.822,167.6669,167.6669,4000.0
2016-03-28 12:25:00,194.67,194.7,194.61,194.66,1900.0,167.7186,167.7445,167.6669,167.71,1900.0
2016-03-28 12:30:00,194.62,194.71,194.61,194.66,5041.0,167.6755,167.7531,167.6669,167.71,5041.0
2016-03-28 12:35:00,194.65,194.94,194.64,194.92,4000.0,167.7014,167.9512,167.6928,167.934,4000.0
2016-03-28 12:40:00,194.88,195.11,194.88,195.07,3200.0,167.8995,168.0977,167.8995,168.0632,3200.0
2016-03-28 12:45:00,195.01,195.04,194.91,194.91,5150.0,168.0115,168.0374,167.9254,167.9254,5150.0
2016-03-28 12:50:00,194.85,194.89,194.76,194.88,5000.0,167.8737,167.9082,167.7962,167.8995,5000.0
2016-03-28 12:55:00,194.88,194.88,194.64,194.78,10600.0,167.8995,167.8995,167.6928,167.8134,10600.0
2016-03-28 13:00:00,194.74,194.74,194.6,194.72,3505.0,167.7789,167.7789,167.6583,167.7617,3505.0
2016-03-28 13:05:00,194.67,194.75,194.59,194.75,2170.0,167.7186,167.7875,167.6497,167.7875,2170.0
2016-03-28 13:10:00,194.78,194.83,194.78,194.83,623.0,167.8134,167.8565,167.8134,167.8565,623.0
2016-03-28 13:15:00,194.83,194.84,194.72,194.72,1100.0,167.8565,167.8651,167.7617,167.7617,1100.0
2016-03-28 13:20:00,194.78,194.8,194.7,194.8,915.0,167.8134,167.8306,167.7445,167.8306,915.0
2016-03-28 13:25:00,194.8,194.82,194.72,194.79,2000.0,167.8306,167.8478,167.7617,167.822,2000.0
2016-03-28 13:30:00,194.82,194.85,194.71,194.85,4446.0,167.8478,167.8737,167.7531,167.8737,4446.0
2016-03-28 13:35:00,194.82,194.82,194.71,194.73,1100.0,167.8478,167.8478,167.7531,167.7703,1100.0
2016-03-28 13:40:00,194.78,194.88,194.78,194.81,3573.0,167.8134,167.8995,167.8134,167.8392,3573.0
2016-03-28 13:45:00,194.78,194.84,194.75,194.82,5449.0,167.8134,167.8651,167.7875,167.8478,5449.0
2016-03-28 13:50:00,194.83,194.98,194.83,194.92,3981.0,167.8565,167.9857,167.8565,167.934,3981.0
2016-03-28 13:55:00,194.92,194.92,194.84,194.84,1573.0,167.934,167.934,167.8651,167.8651,1573.0
2016-03-28 14:00:00,194.88,195.11,194.85,195.11,4467.0,167.8995,168.0977,167.8737,168.0977,4467.0
2016-03-28 14:05:00,195.12,195.12,195.0,195.06,3383.0,168.1063,168.1063,168.0029,168.0546,3383.0
2016-03-28 14:10:00,195.02,195.28,195.01,195.19,3052.0,168.0202,168.2442,168.0115,168.1666,3052.0
2016-03-28 14:15:00,195.2,195.28,195.1,195.28,3103.0,168.1752,168.2442,168.0891,168.2442,3103.0
2016-03-28 14:20:00,195.26,195.26,195.16,195.22,2232.0,168.2269,168.2269,168.1408,168.1925,2232.0
2016-03-28 14:25:00,195.17,195.24,194.92,194.93,9672.0,168.1494,168.2097,167.934,167.9426,9672.0
2016-03-28 14:30:00,194.91,194.93,194.78,194.83,2300.0,167.9254,167.9426,167.8134,167.8565,2300.0
2016-03-28 14:35:00,194.91,194.92,194.81,194.91,1350.0,167.9254,167.934,167.8392,167.9254,1350.0
2016-03-28 14:40:00,194.89,194.91,194.62,194.74,4251.0,167.9082,167.9254,167.6755,167.7789,4251.0
2016-03-28 14:45:00,194.72,194.81,194.71,194.74,3098.0,167.7617,167.8392,167.7531,167.7789,3098.0
2016-03-28 14:50:00,194.78,194.82,194.72,194.76,1900.0,167.8134,167.8478,167.7617,167.7962,1900.0
2016-03-28 14:55:00,194.75,194.76,194.65,194.76,2045.0,167.7875,167.7962,167.7014,167.7962,2045.0
2016-03-28 15:00:00,194.73,194.9,194.64,194.9,5141.0,167.7703,167.9168,167.6928,167.9168,5141.0
2016-03-28 15:05:00,194.91,195.12,194.86,195.12,5674.0,167.9254,168.1063,167.8823,168.1063,5674.0
2016-03-28 15:10:00,195.13,195.21,195.08,195.17,9741.0,168.1149,168.1838,168.0718,168.1494,9741.0
2016-03-28 15:15:00,195.1,195.14,195.0,195.08,5328.0,168.0891,168.1235,168.0029,168.0718,5328.0
2016-03-28 15:20:00,195.05,195.14,195.02,195.1,6713.0,168.046,168.1235,168.0202,168.0891,6713.0
2016-03-28 15:25:00,195.0,195.05,194.89,195.05,5250.0,168.0029,168.046,167.9082,168.046,5250.0
2016-03-28 15:30:00,195.06,195.06,194.94,195.02,2500.0,168.0546,168.0546,167.9512,168.0202,2500.0
2016-03-28 15:35:00,195.03,195.07,194.72,194.79,9282.0,168.0288,168.0632,167.7617,167.822,9282.0
2016-03-28 15:40:00,194.8,195.02,194.78,195.01,6941.0,167.8306,168.0202,167.8134,168.0115,6941.0
2016-03-28 15:45:00,195.0,195.0,194.79,194.84,12605.0,168.0029,168.0029,167.822,167.8651,12605.0
2016-03-28 15:50:00,194.82,194.86,194.69,194.77,16758.0,167.8478,167.8823,167.7358,167.8048,16758.0
2016-03-28 15:55:00,194.73,195.01,194.67,194.82,37829.0,167.7703,168.0115,167.7186,167.8478,37829.0
2016-03-29 09:30:00,194.25,195.15,194.25,195.15,8332.0,167.3568,168.1322,167.3568,168.1322,8332.0
2016-03-29 09:35:00,195.13,195.13,194.54,194.88,6300.0,168.1149,168.1149,167.6066,167.8995,6300.0
2016-03-29 09:40:00,194.54,194.84,194.3,194.73,6352.0,167.6066,167.8651,167.3998,167.7703,6352.0
2016-03-29 09:45:00,194.75,194.81,194.56,194.72,2011.0,167.7875,167.8392,167.6238,167.7617,2011.0
2016-03-29 09:50:00,194.73,194.9,194.6,194.78,4300.0,167.7703,167.9168,167.6583,167.8134,4300.0
2016-03-29 09:55:00,194.88,195.1,194.88,194.93,7875.0,167.8995,168.0891,167.8995,167.9426,7875.0
2016-03-29 10:00:00,194.95,195.17,194.92,195.06,3991.0,167.9598,168.1494,167.934,168.0546,3991.0
2016-03-29 10:05:00,194.93,195.05,194.88,195.05,6723.0,167.9426,168.046,167.8995,168.046,6723.0
2016-03-29 10:10:00,195.13,195.2,195.13,195.14,1600.0,168.1149,168.1752,168.1149,168.1235,1600.0
2016-03-29 10:15:00,195.14,195.3,195.13,195.21,2832.0,168.1235,168.2614,168.1149,168.1838,2832.0
2016-03-29 10:20:00,195.1,195.35,195.1,195.18,2012.0,168.0891,168.3045,168.0891,168.158,2012.0
2016-03-29 10:25:00,195.28,195.3,195.18,195.24,2200.0,168.2442,168.2614,168.158,168.2097,2200.0
2016-03-29 10:30:00,195.26,195.35,195.07,195.13,3801.0,168.2269,168.3045,168.0632,168.1149,3801.0
2016-03-29 10:35:00,195.15,195.24,195.06,195.17,4384.0,168.1322,168.2097,168.0546,168.1494,4384.0
2016-03-29 10:40:00,195.16,195.16,194.94,194.95,4606.0,168.1408,168.1408,167.9512,167.9598,4606.0
2016-03-29 10:45:00,194.99,195.02,194.85,194.85,4566.0,167.9943,168.0202,167.8737,167.8737,4566.0
2016-03-29 10:50:00,194.85,195.02,194.85,194.97,2806.0,167.8737,168.0202,167.8737,167.9771,2806.0
2016-03-29 10:55:00,195.0,195.02,194.89,195.0,1800.0,168.0029,168.0202,167.9082,168.0029,1800.0
2016-03-29 11:00:00,195.0,195.29,195.0,195.2,7617.0,168.0029,168.2528,168.0029,168.1752,7617.0
2016-03-29 11:05:00,195.24,195.25,194.98,195.18,23833.0,168.2097,168.2183,167.9857,168.158,23833.0
2016-03-29 11:10:00,195.17,195.26,195.13,195.25,2428.0,168.1494,168.2269,168.1149,168.2183,2428.0
2016-03-29 11:15:00,195.26,195.34,195.21,195.31,1913.0,168.2269,168.2959,168.1838,168.27,1913.0
2016-03-29 11:20:00,195.31,195.49,195.3,195.3,3241.0,168.27,168.4251,168.2614,168.2614,3241.0
2016-03-29 11:25:00,195.42,195.59,195.41,195.49,3821.0,168.3648,168.5112,168.3562,168.4251,3821.0
2016-03-29 11:30:00,195.51,195.52,195.32,195.44,9083.0,168.4423,168.4509,168.2786,168.382,9083.0
2016-03-29 11:35:00,195.44,195.44,195.25,195.28,2050.0,168.382,168.382,168.2183,168.2442,2050.0
2016-03-29 11:40:00,195.28,195.39,195.24,195.39,1100.0,168.2442,168.3389,168.2097,168.3389,1100.0
2016-03-29 11:45:00,195.39,195.51,195.38,195.47,1900.0,168.3389,168.4423,168.3303,168.4079,1900.0
2016-03-29 11:50:00,195.51,195.64,195.5,195.61,3900.0,168.4423,168.5543,168.4337,168.5285,3900.0
2016-03-29 11:55:00,195.59,195.71,195.54,195.55,3620.0,168.5112,168.6146,168.4682,168.4768,3620.0
2016-03-29 12:00:00,195.55,195.64,195.3,195.33,5379.0,168.4768,168.5543,168.2614,168.2872,5379.0
2016-03-29 12:05:00,195.3,195.44,195.3,195.37,3014.0,168.2614,168.382,168.2614,168.3217,3014.0
2016-03-29 12:10:00,195.37,195.39,195.31,195.35,1400.0,168.3217,168.3389,168.27,168.3045,1400.0
2016-03-29 12:15:00,195.4,195.44,195.36,195.37,2318.0,168.3475,168.382,168.3131,168.3217,2318.0
2016-03-29 12:20:00,195.35,195.94,195.35,195.93,3000.0,168.3045,168.8128,168.3045,168.8042,3000.0
2016-03-29 12:25:00,195.89,196.14,195.84,196.09,7871.0,168.7697,168.9851,168.7266,168.942,7871.0
2016-03-29 12:30:00,196.18,196.32,196.18,196.32,4101.0,169.0196,169.1402,169.0196,169.1402,4101.0
2016-03-29 12:35:00,196.29,196.32,196.18,196.28,1175.0,169.1143,169.1402,169.0196,169.1057,1175.0
2016-03-29 12:40:00,196.29,196.43,196.16,196.43,2444.0,169.1143,169.2349,169.0023,169.2349,2444.0
2016-03-29 12:45:00,196.4,196.58,196.4,196.53,3154.0,169.2091,169.3642,169.2091,169.3211,3154.0
2016-03-29 12:50:00,196.37,196.47,196.28,196.37,1183.0,169.1833,169.2694,169.1057,169.1833,1183.0
2016-03-29 12:55:00,196.39,196.39,196.21,196.22,3050.0,169.2005,169.2005,169.0454,169.054,3050.0
2016-03-29 13:00:00,196.27,196.33,196.07,196.07,2166.0,169.0971,169.1488,168.9248,168.9248,2166.0
2016-03-29 13:05:00,196.1,196.1,195.95,196.04,5485.0,168.9506,168.9506,168.8214,168.8989,5485.0
2016-03-29 13:10:00,196.06,196.23,196.0,196.1,2884.0,168.9162,169.0626,168.8645,168.9506,2884.0
2016-03-29 13:15:00,196.23,196.29,196.17,196.24,1400.0,169.0626,169.1143,169.0109,169.0712,1400.0
2016-03-29 13:20:00,196.24,196.24,195.94,195.95,1971.0,169.0712,169.0712,168.8128,168.8214,1971.0
2016-03-29 13:25:00,196.0,196.03,195.84,195.87,5147.0,168.8645,168.8903,168.7266,168.7525,5147.0
2016-03-29 13:30:00,195.83,195.88,195.8,195.8,1404.0,168.718,168.7611,168.6922,168.6922,1404.0
2016-03-29 13:35:00,195.8,195.81,195.72,195.81,2804.0,168.6922,168.7008,168.6232,168.7008,2804.0
2016-03-29 13:40:00,195.81,195.89,195.78,195.85,2333.0,168.7008,168.7697,168.6749,168.7352,2333.0
2016-03-29 13:45:00,195.77,195.92,195.77,195.87,1500.0,168.6663,168.7956,168.6663,168.7525,1500.0
2016-03-29 13:50:00,195.89,195.97,195.87,195.94,3053.0,168.7697,168.8386,168.7525,168.8128,3053.0
2016-03-29 13:55:00,195.9,195.97,195.82,195.86,3400.0,168.7783,168.8386,168.7094,168.7439,3400.0
2016-03-29 14:00:00,195.87,196.13,195.87,196.11,4136.0,168.7525,168.9765,168.7525,168.9592,4136.0
2016-03-29 14:05:00,196.16,196.49,196.14,196.47,3650.0,169.0023,169.2866,168.9851,169.2694,3650.0
2016-03-29 14:10:00,196.41,196.41,196.22,196.28,4875.0,169.2177,169.2177,169.054,169.1057,4875.0
2016-03-29 14:15:00,196.27,196.44,196.27,196.42,4096.0,169.0971,169.2436,169.0971,169.2263,4096.0
2016-03-29 14:20:00,196.45,196.49,196.44,196.46,3117.0,169.2522,169.2866,169.2436,169.2608,3117.0
2016-03-29 14:25:00,196.45,196.68,196.39,196.64,7804.0,169.2522,169.4503,169.2005,169.4159,7804.0
2016-03-29 14:30:00,196.6,196.68,196.59,196.67,3876.0,169.3814,169.4503,169.3728,169.4417,3876.0
2016-03-29 14:35:00,196.66,196.67,196.49,196.49,1995.0,169.4331,169.4417,169.2866,169.2866,1995.0
2016-03-29 14:40:00,196.52,196.6,196.46,196.6,5264.0,169.3125,169.3814,169.2608,169.3814,5264.0
2016-03-29 14:45:00,196.57,196.65,196.51,196.56,2653.0,169.3556,169.4245,169.3039,169.3469,2653.0
2016-03-29 14:50:00,196.54,196.56,196.37,196.42,4450.0,169.3297,169.3469,169.1833,169.2263,4450.0
2016-03-29 14:55:00,196.4,196.43,196.28,196.33,4942.0,169.2091,169.2349,169.1057,169.1488,4942.0
2016-03-29 15:00:00,196.38,196.72,196.35,196.72,14417.0,169.1919,169.4848,169.166,169.4848,14417.0
2016-03-29 15:05:00,196.72,196.72,196.64,196.66,2575.0,169.4848,169.4848,169.4159,169.4331,2575.0
2016-03-29 15:10:00,196.65,196.72,196.65,196.7,2058.0,169.4245,169.4848,169.4245,169.4676,2058.0
2016-03-29 15:15:00,196.68,196.69,196.58,196.58,7328.0,169.4503,169.4589,169.3642,169.3642,7328.0
2016-03-29 15:20:00,196.57,196.69,196.56,196.68,5673.0,169.3556,169.4589,169.3469,169.4503,5673.0
2016-03-29 15:25:00,196.66,196.7,196.56,196.69,4643.0,169.4331,169.4676,169.3469,169.4589,4643.0
2016-03-29 15:30:00,196.66,196.72,196.65,196.69,7891.0,169.4331,169.4848,169.4245,169.4589,7891.0
2016-03-29 15:35:00,196.67,196.73,196.65,196.66,3999.0,169.4417,169.4934,169.4245,169.4331,3999.0
2016-03-29 15:40:00,196.69,196.69,196.6,196.61,6782.0,169.4589,169.4589,169.3814,169.39,6782.0
2016-03-29 15:45:00,196.58,196.58,196.45,196.51,13193.0,169.3642,169.3642,169.2522,169.3039,13193.0
2016-03-29 15:50:00,196.5,196.73,196.48,196.71,16002.0,169.2953,169.4934,169.278,169.4762,16002.0
2016-03-29 15:55:00,196.68,196.75,196.62,196.71,32366.0,169.4503,169.5106,169.3986,169.4762,32366.0
2016-03-30 09:30:00,197.23,197.88,197.1,197.76,16388.0,169.9242,170.4842,169.8122,170.3808,16388.0
2016-03-30 09:35:00,197.78,197.95,197.67,197.8,5457.0,170.398,170.5445,170.3033,170.4153,5457.0
2016-03-30 09:40:00,197.74,198.12,197.59,198.12,4657.0,170.3636,170.691,170.2343,170.691,4657.0
2016-03-30 09:45:00,198.13,198.26,197.83,197.9,4139.0,170.6996,170.8116,170.4411,170.5014,4139.0
2016-03-30 09:50:00,197.94,198.03,197.45,197.45,5833.0,170.5359,170.6134,170.1137,170.1137,5833.0
2016-03-30 09:55:00,197.55,197.8,197.52,197.72,16293.0,170.1999,170.4153,170.174,170.3463,16293.0
2016-03-30 10:00:00,197.7,197.95,197.61,197.75,13068.0,170.3291,170.5445,170.2516,170.3722,13068.0
2016-03-30 10:05:00,197.67,197.95,197.67,197.89,4462.0,170.3033,170.5445,170.3033,170.4928,4462.0
2016-03-30 10:10:00,197.88,197.99,197.76,197.81,4000.0,170.4842,170.579,170.3808,170.4239,4000.0
2016-03-30 10:15:00,197.81,197.81,197.53,197.54,9813.0,170.4239,170.4239,170.1827,170.1913,9813.0
2016-03-30 10:20:00,197.56,197.78,197.52,197.77,4288.0,170.2085,170.398,170.174,170.3894,4288.0
2016-03-30 10:25:00,197.7,197.91,197.61,197.91,5850.0,170.3291,170.51,170.2516,170.51,5850.0
2016-03-30 10:30:00,197.94,197.99,197.82,197.83,4181.0,170.5359,170.579,170.4325,170.4411,4181.0
2016-03-30 10:35:00,197.86,197.93,197.82,197.85,4997.0,170.467,170.5273,170.4325,170.4584,4997.0
2016-03-30 10:40:00,197.9,197.94,197.64,197.66,14678.0,170.5014,170.5359,170.2774,170.2947,14678.0
2016-03-30 10:45:00,197.73,197.86,197.6,197.6,5219.0,170.355,170.467,170.243,170.243,5219.0
2016-03-30 10:50:00,197.58,197.7,197.5,197.65,7257.0,170.2257,170.3291,170.1568,170.286,7257.0
2016-03-30 10:55:00,197.63,197.63,197.48,197.5,3600.0,170.2688,170.2688,170.1396,170.1568,3600.0
2016-03-30 11:00:00,197.59,197.9,197.57,197.89,5460.0,170.2343,170.5014,170.2171,170.4928,5460.0
2016-03-30 11:05:00,197.87,197.9,197.65,197.76,8379.0,170.4756,170.5014,170.286,170.3808,8379.0
2016-03-30 11:10:00,197.74,197.77,197.64,197.69,2654.0,170.3636,170.3894,170.2774,170.3205,2654.0
2016-03-30 11:15:00,197.7,197.7,197.46,197.46,3723.0,170.3291,170.3291,170.1223,170.1223,3723.0
2016-03-30 11:20:00,197.56,197.73,197.55,197.67,3021.0,170.2085,170.355,170.1999,170.3033,3021.0
2016-03-30 11:25:00,197.66,197.8,197.55,197.59,2000.0,170.2947,170.4153,170.1999,170.2343,2000.0
2016-03-30 11:30:00,197.57,197.57,197.3,197.3,6326.0,170.2171,170.2171,169.9845,169.9845,6326.0
2016-03-30 11:35:00,197.3,197.39,197.25,197.36,4450.0,169.9845,170.062,169.9414,170.0362,4450.0
2016-03-30 11:40:00,197.49,197.53,197.37,197.52,1900.0,170.1482,170.1827,170.0448,170.174,1900.0
2016-03-30 11:45:00,197.47,197.56,197.41,197.51,3200.0,170.131,170.2085,170.0793,170.1654,3200.0
2016-03-30 11:50:00,197.55,197.64,197.49,197.54,8149.0,170.1999,170.2774,170.1482,170.1913,8149.0
2016-03-30 11:55:00,197.6,197.64,197.57,197.64,4128.0,170.243,170.2774,170.2171,170.2774,4128.0
2016-03-30 12:00:00,197.61,197.72,197.61,197.72,6495.0,170.2516,170.3463,170.2516,170.3463,6495.0
2016-03-30 12:05:00,197.67,197.76,197.63,197.73,3570.0,170.3033,170.3808,170.2688,170.355,3570.0
2016-03-30 12:10:00,197.7,197.71,197.63,197.66,2947.0,170.3291,170.3377,170.2688,170.2947,2947.0
2016-03-30 12:15:00,197.66,197.72,197.61,197.7,7414.0,170.2947,170.3463,170.2516,170.3291,7414.0
2016-03-30 12:20:00,197.7,197.7,197.5,197.5,7201.0,170.3291,170.3291,170.1568,170.1568,7201.0
2016-03-30 12:25:00,197.47,197.49,197.44,197.49,3163.0,170.131,170.1482,170.1051,170.1482,3163.0
2016-03-30 12:30:00,197.5,197.64,197.47,197.64,1000.0,170.1568,170.2774,170.131,170.2774,1000.0
2016-03-30 12:35:00,197.64,197.67,197.5,197.5,1819.0,170.2774,170.3033,170.1568,170.1568,1819.0
2016-03-30 12:40:00,197.5,197.55,197.45,197.53,1881.0,170.1568,170.1999,170.1137,170.1827,1881.0
2016-03-30 12:45:00,197.56,197.65,197.55,197.59,1950.0,170.2085,170.286,170.1999,170.2343,1950.0
2016-03-30 12:50:00,197.6,197.65,197.46,197.46,2800.0,170.243,170.286,170.1223,170.1223,2800.0
2016-03-30 12:55:00,197.48,197.63,197.48,197.62,4712.0,170.1396,170.2688,170.1396,170.2602,4712.0
2016-03-30 13:00:00,197.58,197.67,197.53,197.55,5115.0,170.2257,170.3033,170.1827,170.1999,5115.0
2016-03-30 13:05:00,197.52,197.63,197.48,197.48,4140.0,170.174,170.2688,170.1396,170.1396,4140.0
2016-03-30 13:10:00,197.49,197.61,197.44,197.48,2500.0,170.1482,170.2516,170.1051,170.1396,2500.0
2016-03-30 13:15:00,197.51,197.7,197.48,197.53,16692.0,170.1654,170.3291,170.1396,170.1827,16692.0
2016-03-30 13:20:00,197.56,197.69,197.51,197.66,7145.0,170.2085,170.3205,170.1654,170.2947,7145.0
2016-03-30 13:25:00,197.66,197.66,197.55,197.62,1200.0,170.2947,170.2947,170.1999,170.2602,1200.0
2016-03-30 13:30:00,197.64,197.81,197.62,197.81,7010.0,170.2774,170.4239,170.2602,170.4239,7010.0
2016-03-30 13:35:00,197.86,197.87,197.73,197.75,4391.0,170.467,170.4756,170.355,170.3722,4391.0
2016-03-30 13:40:00,197.74,197.88,197.71,197.85,2138.0,170.3636,170.4842,170.3377,170.4584,2138.0
2016-03-30 13:45:00,197.82,198.05,197.82,198.05,4385.0,170.4325,170.6307,170.4325,170.6307,4385.0
2016-03-30 13:50:00,198.0,198.05,197.92,198.05,3792.0,170.5876,170.6307,170.5187,170.6307,3792.0
2016-03-30 13:55:00,198.04,198.17,198.04,198.1,3170.0,170.622,170.734,170.622,170.6737,3170.0
2016-03-30 14:00:00,198.02,198.2,198.02,198.1,5639.0,170.6048,170.7599,170.6048,170.6737,5639.0
2016-03-30 14:05:00,198.17,198.17,198.04,198.08,5149.0,170.734,170.734,170.622,170.6565,5149.0
2016-03-30 14:10:00,198.13,198.24,198.06,198.11,7328.0,170.6996,170.7944,170.6393,170.6824,7328.0
2016-03-30 14:15:00,198.1,198.24,198.05,198.17,7648.0,170.6737,170.7944,170.6307,170.734,7648.0
2016-03-30 14:20:00,198.15,198.22,198.09,198.22,7830.0,170.7168,170.7771,170.6651,170.7771,7830.0
2016-03-30 14:25:00,198.18,198.32,198.07,198.26,10816.0,170.7427,170.8633,170.6479,170.8116,10816.0
2016-03-30 14:30:00,198.28,198.46,198.28,198.44,7878.0,170.8288,170.9839,170.8288,170.9667,7878.0
2016-03-30 14:35:00,198.41,198.56,198.34,198.52,19718.0,170.9408,171.0701,170.8805,171.0356,19718.0
2016-03-30 14:40:00,198.54,198.57,198.27,198.56,20164.0,171.0528,171.0787,170.8202,171.0701,20164.0
2016-03-30 14:45:00,198.57,198.63,198.51,198.55,12250.0,171.0787,171.1304,171.027,171.0614,12250.0
2016-03-30 14:50:00,198.53,198.58,198.28,198.55,61117.0,171.0442,171.0873,170.8288,171.0614,61117.0
2016-03-30 14:55:00,198.53,198.54,198.45,198.5,31002.0,171.0442,171.0528,170.9753,171.0184,31002.0
2016-03-30 15:00:00,198.5,198.62,198.47,198.58,15382.0,171.0184,171.1217,170.9925,171.0873,15382.0
2016-03-30 15:05:00,198.57,198.69,198.53,198.65,8610.0,171.0787,171.1821,171.0442,171.1476,8610.0
2016-03-30 15:10:00,198.61,198.77,198.58,198.77,10003.0,171.1131,171.251,171.0873,171.251,10003.0
2016-03-30 15:15:00,198.77,198.85,198.66,198.73,16644.0,171.251,171.3199,171.1562,171.2165,16644.0
2016-03-30 15:20:00,198.7,198.72,198.56,198.7,108884.0,171.1907,171.2079,171.0701,171.1907,108884.0
2016-03-30 15:25:00,198.72,198.77,198.62,198.68,32701.0,171.2079,171.251,171.1217,171.1734,32701.0
2016-03-30 15:30:00,198.66,198.72,198.64,198.69,16245.0,171.1562,171.2079,171.139,171.1821,16245.0
2016-03-30 15:35:00,198.69,198.79,198.64,198.71,38957.0,171.1821,171.2682,171.139,171.1993,38957.0
2016-03-30 15:40:00,198.69,198.79,198.65,198.69,31511.0,171.1821,171.2682,171.1476,171.1821,31511.0
2016-03-30 15:45:00,198.69,198.77,198.64,198.71,64647.0,171.1821,171.251,171.139,171.1993,64647.0
2016-03-30 15:50:00,198.69,198.85,198.69,198.82,30960.0,171.1821,171.3199,171.1821,171.2941,30960.0
2016-03-30 15:55:00,198.82,198.88,198.55,198.73,99567.0,171.2941,171.3458,171.0614,171.2165,99567.0
2016-03-31 09:30:00,199.0,199.5,198.71,199.49,18179.0,171.4491,171.8799,171.1993,171.8713,18179.0
2016-03-31 09:35:00,199.43,199.43,198.62,198.82,14612.0,171.8196,171.8196,171.1217,171.2941,14612.0
2016-03-31 09:40:00,198.8,198.82,198.03,198.28,18360.0,171.2768,171.2941,170.6134,170.8288,18360.0
2016-03-31 09:45:00,198.28,198.66,198.25,198.56,18987.0,170.8288,171.1562,170.803,171.0701,18987.0
2016-03-31 09:50:00,198.56,198.69,198.38,198.47,17794.0,171.0701,171.1821,170.915,170.9925,17794.0
2016-03-31 09:55:00,198.47,199.12,198.45,198.93,70629.0,170.9925,171.5525,170.9753,171.3888,70629.0
2016-03-31 10:00:00,198.98,198.98,198.62,198.71,67882.0,171.4319,171.4319,171.1217,171.1993,67882.0
2016-03-31 10:05:00,198.73,199.19,198.58,198.78,92772.0,171.2165,171.6128,171.0873,171.2596,92772.0
2016-03-31 10:10:00,198.8,198.94,198.67,198.87,24023.0,171.2768,171.3974,171.1648,171.3371,24023.0
2016-03-31 10:15:00,198.9,198.95,198.75,198.8,94292.0,171.363,171.4061,171.2337,171.2768,94292.0
2016-03-31 10:20:00,198.78,198.81,198.25,198.4,44097.0,171.2596,171.2854,170.803,170.9322,44097.0
2016-03-31 10:25:00,198.4,198.49,198.15,198.34,36395.0,170.9322,171.0097,170.7168,170.8805,36395.0
2016-03-31 10:30:00,198.34,198.54,198.2,198.43,45505.0,170.8805,171.0528,170.7599,170.9581,45505.0
2016-03-31 10:35:00,198.47,198.61,198.36,198.49,10591.0,170.9925,171.1131,170.8977,171.0097,10591.0
2016-03-31 10:40:00,198.47,198.54,198.38,198.48,28031.0,170.9925,171.0528,170.915,171.0011,28031.0
2016-03-31 10:45:00,198.49,198.62,198.41,198.41,6192.0,171.0097,171.1217,170.9408,170.9408,6192.0
2016-03-31 10:50:00,198.4,198.55,198.38,198.5,18869.0,170.9322,171.0614,170.915,171.0184,18869.0
2016-03-31 10:55:00,198.49,198.55,198.39,198.5,12599.0,171.0097,171.0614,170.9236,171.0184,12599.0
2016-03-31 11:00:00,198.5,198.56,198.4,198.43,10677.0,171.0184,171.0701,170.9322,170.9581,10677.0
2016-03-31 11:05:00,198.42,198.55,198.41,198.48,20291.0,170.9494,171.0614,170.9408,171.0011,20291.0
2016-03-31 11:10:00,198.49,198.5,198.39,198.48,9400.0,171.0097,171.0184,170.9236,171.0011,9400.0
2016-03-31 11:15:00,198.5,198.54,198.41,198.46,26339.0,171.0184,171.0528,170.9408,170.9839,26339.0
2016-03-31 11:20:00,198.46,198.5,198.42,198.5,16101.0,170.9839,171.0184,170.9494,171.0184,16101.0
2016-03-31 11:25:00,198.45,198.54,198.4,198.44,61502.0,170.9753,171.0528,170.9322,170.9667,61502.0
2016-03-31 11:30:00,198.45,198.49,198.28,198.38,42421.0,170.9753,171.0097,170.8288,170.915,42421.0
2016-03-31 11:35:00,198.37,198.53,198.35,198.47,11361.0,170.9064,171.0442,170.8891,170.9925,11361.0
2016-03-31 11:40:00,198.5,198.51,198.33,198.38,15954.0,171.0184,171.027,170.8719,170.915,15954.0
2016-03-31 11:45:00,198.4,198.43,198.34,198.37,13971.0,170.9322,170.9581,170.8805,170.9064,13971.0
2016-03-31 11:50:00,198.43,198.44,198.34,198.4,14219.0,170.9581,170.9667,170.8805,170.9322,14219.0
2016-03-31 11:55:00,198.4,198.47,198.39,198.42,2478.0,170.9322,170.9925,170.9236,170.9494,2478.0
2016-03-31 12:00:00,198.42,198.48,198.37,198.4,2846.0,170.9494,171.0011,170.9064,170.9322,2846.0
2016-03-31 12:05:00,198.37,198.43,198.36,198.4,8901.0,170.9064,170.9581,170.8977,170.9322,8901.0
2016-03-31 12:10:00,198.4,198.52,198.37,198.46,8997.0,170.9322,171.0356,170.9064,170.9839,8997.0
2016-03-31 12:15:00,198.48,198.55,198.47,198.47,2000.0,171.0011,171.0614,170.9925,170.9925,2000.0
2016-03-31 12:20:00,198.44,198.44,198.39,198.41,4610.0,170.9667,170.9667,170.9236,170.9408,4610.0
2016-03-31 12:25:00,198.4,198.49,198.39,198.41,3988.0,170.9322,171.0097,170.9236,170.9408,3988.0
2016-03-31 12:30:00,198.41,198.51,198.4,198.5,10766.0,170.9408,171.027,170.9322,171.0184,10766.0
2016-03-31 12:35:00,198.47,198.56,198.42,198.48,30120.0,170.9925,171.0701,170.9494,171.0011,30120.0
2016-03-31 12:40:00,198.45,198.5,198.43,198.46,9892.0,170.9753,171.0184,170.9581,170.9839,9892.0
2016-03-31 12:45:00,198.49,198.54,198.48,198.5,5783.0,171.0097,171.0528,171.0011,171.0184,5783.0
2016-03-31 12:50:00,198.48,198.56,198.47,198.56,21200.0,171.0011,171.0701,170.9925,171.0701,21200.0
2016-03-31 12:55:00,198.54,198.83,198.54,198.78,7152.0,171.0528,171.3027,171.0528,171.2596,7152.0
2016-03-31 13:00:00,198.77,198.8,198.6,198.6,2563.0,171.251,171.2768,171.1045,171.1045,2563.0
2016-03-31 13:05:00,198.65,198.66,198.46,198.5,14910.0,171.1476,171.1562,170.9839,171.0184,14910.0
2016-03-31 13:10:00,198.49,198.54,198.46,198.47,7223.0,171.0097,171.0528,170.9839,170.9925,7223.0
2016-03-31 13:15:00,198.45,198.53,198.45,198.53,17511.0,170.9753,171.0442,170.9753,171.0442,17511.0
2016-03-31 13:20:00,198.49,198.55,198.43,198.45,9086.0,171.0097,171.0614,170.9581,170.9753,9086.0
2016-03-31 13:25:00,198.45,198.52,198.42,198.52,4366.0,170.9753,171.0356,170.9494,171.0356,4366.0
2016-03-31 13:30:00,198.49,198.5,198.41,198.5,10096.0,171.0097,171.0184,170.9408,171.0184,10096.0
2016-03-31 13:35:00,198.5,198.54,198.45,198.46,5229.0,171.0184,171.0528,170.9753,170.9839,5229.0
2016-03-31 13:40:00,198.45,198.57,198.44,198.49,6219.0,170.9753,171.0787,170.9667,171.0097,6219.0
2016-03-31 13:45:00,198.49,198.57,198.44,198.5,47680.0,171.0097,171.0787,170.9667,171.0184,47680.0
2016-03-31 13:50:00,198.53,198.55,198.45,198.5,7752.0,171.0442,171.0614,170.9753,171.0184,7752.0
2016-03-31 13:55:00,198.5,198.58,198.47,198.5,29827.0,171.0184,171.0873,170.9925,171.0184,29827.0
2016-03-31 14:00:00,198.47,198.5,198.45,198.5,12771.0,170.9925,171.0184,170.9753,171.0184,12771.0
2016-03-31 14:05:00,198.47,198.5,198.43,198.5,19266.0,170.9925,171.0184,170.9581,171.0184,19266.0
2016-03-31 14:10:00,198.48,198.5,198.45,198.46,8835.0,171.0011,171.0184,170.9753,170.9839,8835.0
2016-03-31 14:15:00,198.47,198.52,198.46,198.48,11016.0,170.9925,171.0356,170.9839,171.0011,11016.0
2016-03-31 14:20:00,198.46,198.5,198.46,198.5,12900.0,170.9839,171.0184,170.9839,171.0184,12900.0
2016-03-31 14:25:00,198.48,198.54,198.35,198.45,27145.0,171.0011,171.0528,170.8891,170.9753,27145.0
2016-03-31 14:30:00,198.44,198.45,198.14,198.15,14755.0,170.9667,170.9753,170.7082,170.7168,14755.0
2016-03-31 14:35:00,198.15,198.15,197.87,197.87,6993.0,170.7168,170.7168,170.4756,170.4756,6993.0
2016-03-31 14:40:00,197.8,197.8,197.52,197.52,6752.0,170.4153,170.4153,170.174,170.174,6752.0
2016-03-31 14:45:00,197.44,197.52,197.31,197.51,9110.0,170.1051,170.174,169.9931,170.1654,9110.0
2016-03-31 14:50:00,197.51,197.79,197.51,197.76,13522.0,170.1654,170.4067,170.1654,170.3808,13522.0
2016-03-31 14:55:00,197.72,197.84,197.68,197.78,17415.0,170.3463,170.4497,170.3119,170.398,17415.0
2016-03-31 15:00:00,197.79,198.06,197.77,198.02,18375.0,170.4067,170.6393,170.3894,170.6048,18375.0
2016-03-31 15:05:00,198.02,198.02,197.78,197.81,7103.0,170.6048,170.6048,170.398,170.4239,7103.0
2016-03-31 15:10:00,197.77,197.92,197.77,197.92,13358.0,170.3894,170.5187,170.3894,170.5187,13358.0
2016-03-31 15:15:00,197.9,197.94,197.88,197.92,6141.0,170.5014,170.5359,170.4842,170.5187,6141.0
2016-03-31 15:20:00,197.93,198.12,197.89,198.1,15388.0,170.5273,170.691,170.4928,170.6737,15388.0
2016-03-31 15:25:00,198.11,198.14,198.05,198.11,21879.0,170.6824,170.7082,170.6307,170.6824,21879.0
2016-03-31 15:30:00,198.11,198.25,198.0,198.19,19120.0,170.6824,170.803,170.5876,170.7513,19120.0
2016-03-31 15:35:00,198.2,198.26,198.19,198.23,13123.0,170.7599,170.8116,170.7513,170.7857,13123.0
2016-03-31 15:40:00,198.22,198.27,198.08,198.19,23155.0,170.7771,170.8202,170.6565,170.7513,23155.0
2016-03-31 15:45:00,198.16,198.33,198.15,198.2,20940.0,170.7254,170.8719,170.7168,170.7599,20940.0
2016-03-31 15:50:00,198.2,198.25,198.16,198.19,27093.0,170.7599,170.803,170.7254,170.7513,27093.0
2016-03-31 15:55:00,198.17,198.19,197.86,197.92,56909.0,170.734,170.7513,170.467,170.5187,56909.0
2016-04-01 09:30:00,196.59,197.35,196.01,196.01,21460.0,169.3728,170.0276,168.8731,168.8731,21460.0
2016-04-01 09:35:00,196.12,196.46,195.66,196.38,13367.0,168.9679,169.2608,168.5715,169.1919,13367.0
2016-04-01 09:40:00,196.47,196.47,195.98,196.11,4963.0,169.2694,169.2694,168.8472,168.9592,4963.0
2016-04-01 09:45:00,195.96,196.67,195.93,196.33,6309.0,168.83,169.4417,168.8042,169.1488,6309.0
2016-04-01 09:50:00,196.29,196.66,196.29,196.52,4200.0,169.1143,169.4331,169.1143,169.3125,4200.0
2016-04-01 09:55:00,196.59,196.73,196.37,196.73,4665.0,169.3728,169.4934,169.1833,169.4934,4665.0
2016-04-01 10:00:00,196.69,197.05,196.69,196.85,8045.0,169.4589,169.7691,169.4589,169.5968,8045.0
2016-04-01 10:05:00,196.85,197.43,196.83,197.43,4551.0,169.5968,170.0965,169.5796,170.0965,4551.0
2016-04-01 10:10:00,197.44,197.65,197.4,197.53,6371.0,170.1051,170.286,170.0707,170.1827,6371.0
2016-04-01 10:15:00,197.53,197.53,197.21,197.5,3367.0,170.1827,170.1827,169.907,170.1568,3367.0
2016-04-01 10:20:00,197.64,197.73,197.6,197.68,6730.0,170.2774,170.355,170.243,170.3119,6730.0
2016-04-01 10:25:00,197.72,197.74,197.62,197.65,2400.0,170.3463,170.3636,170.2602,170.286,2400.0
2016-04-01 10:30:00,197.65,197.82,197.65,197.8,5250.0,170.286,170.4325,170.286,170.4153,5250.0
2016-04-01 10:35:00,197.81,198.09,197.76,197.97,5191.0,170.4239,170.6651,170.3808,170.5617,5191.0
2016-04-01 10:40:00,198.04,198.11,197.97,198.04,8202.0,170.622,170.6824,170.5617,170.622,8202.0
2016-04-01 10:45:00,198.04,198.23,198.03,198.05,4426.0,170.622,170.7857,170.6134,170.6307,4426.0
2016-04-01 10:50:00,198.06,198.12,198.01,198.03,6215.0,170.6393,170.691,170.5962,170.6134,6215.0
2016-04-01 10:55:00,198.03,198.34,198.0,198.34,9902.0,170.6134,170.8805,170.5876,170.8805,9902.0
2016-04-01 11:00:00,198.31,198.56,198.31,198.43,15230.0,170.8547,171.0701,170.8547,170.9581,15230.0
2016-04-01 11:05:00,198.47,198.68,198.42,198.5,18381.0,170.9925,171.1734,170.9494,171.0184,18381.0
2016-04-01 11:10:00,198.5,198.6,198.49,198.56,3900.0,171.0184,171.1045,171.0097,171.0701,3900.0
2016-04-01 11:15:00,198.52,198.55,198.3,198.43,10602.0,171.0356,171.0614,170.846,170.9581,10602.0
2016-04-01 11:20:00,198.46,198.64,198.45,198.61,11075.0,170.9839,171.139,170.9753,171.1131,11075.0
2016-04-01 11:25:00,198.61,198.61,198.45,198.5,7619.0,171.1131,171.1131,170.9753,171.0184,7619.0
2016-04-01 11:30:00,198.4,198.49,198.4,198.44,1100.0,170.9322,171.0097,170.9322,170.9667,1100.0
2016-04-01 11:35:00,198.5,198.68,198.48,198.67,3827.0,171.0184,171.1734,171.0011,171.1648,3827.0
2016-04-01 11:40:00,198.71,198.8,198.56,198.58,7456.0,171.1993,171.2768,171.0701,171.0873,7456.0
2016-04-01 11:45:00,198.54,198.59,198.48,198.5,7571.0,171.0528,171.0959,171.0011,171.0184,7571.0
2016-04-01 11:50:00,198.48,198.65,198.46,198.46,6839.0,171.0011,171.1476,170.9839,170.9839,6839.0
2016-04-01 11:55:00,198.49,198.58,198.46,198.55,2805.0,171.0097,171.0873,170.9839,171.0614,2805.0
2016-04-01 12:00:00,198.54,198.95,198.52,198.87,16642.0,171.0528,171.4061,171.0356,171.3371,16642.0
2016-04-01 12:05:00,198.87,198.95,198.71,198.9,4170.0,171.3371,171.4061,171.1993,171.363,4170.0
2016-04-01 12:10:00,198.95,198.95,198.85,198.94,4044.0,171.4061,171.4061,171.3199,171.3974,4044.0
2016-04-01 12:15:00,198.93,198.93,198.75,198.81,1801.0,171.3888,171.3888,171.2337,171.2854,1801.0
2016-04-01 12:20:00,198.74,198.83,198.54,198.64,5567.0,171.2251,171.3027,171.0528,171.139,5567.0
2016-04-01 12:25:00,198.55,198.63,198.55,198.55,1100.0,171.0614,171.1304,171.0614,171.0614,1100.0
2016-04-01 12:30:00,198.56,198.67,198.51,198.66,6301.0,171.0701,171.1648,171.027,171.1562,6301.0
2016-04-01 12:35:00,198.65,198.87,198.64,198.74,10722.0,171.1476,171.3371,171.139,171.2251,10722.0
2016-04-01 12:40:00,198.74,198.95,198.74,198.85,6700.0,171.2251,171.4061,171.2251,171.3199,6700.0
2016-04-01 12:45:00,198.95,199.08,198.85,199.07,37105.0,171.4061,171.5181,171.3199,171.5094,37105.0
2016-04-01 12:50:00,199.01,199.03,198.94,199.0,5035.0,171.4578,171.475,171.3974,171.4491,5035.0
2016-04-01 12:55:00,198.97,199.08,198.92,198.98,27639.0,171.4233,171.5181,171.3802,171.4319,27639.0
2016-04-01 13:00:00,198.97,199.18,198.97,199.15,7759.0,171.4233,171.6042,171.4233,171.5784,7759.0
2016-04-01 13:05:00,199.12,199.17,199.04,199.11,6655.0,171.5525,171.5956,171.4836,171.5439,6655.0
2016-04-01 13:10:00,199.05,199.27,199.04,199.18,11067.0,171.4922,171.6818,171.4836,171.6042,11067.0
2016-04-01 13:15:00,199.25,199.28,199.17,199.25,3277.0,171.6645,171.6904,171.5956,171.6645,3277.0
2016-04-01 13:20:00,199.2,199.45,199.2,199.43,6200.0,171.6214,171.8368,171.6214,171.8196,6200.0
2016-04-01 13:25:00,199.42,199.62,199.42,199.51,9956.0,171.811,171.9833,171.811,171.8885,9956.0
2016-04-01 13:30:00,199.51,199.74,199.5,199.73,9130.0,171.8885,172.0867,171.8799,172.0781,9130.0
2016-04-01 13:35:00,199.74,199.81,199.69,199.78,7905.0,172.0867,172.147,172.0436,172.1211,7905.0
2016-04-01 13:40:00,199.78,200.11,199.74,200.08,27930.0,172.1211,172.4055,172.0867,172.3796,27930.0
2016-04-01 13:45:00,200.06,200.15,199.98,200.13,8491.0,172.3624,172.4399,172.2935,172.4227,8491.0
2016-04-01 13:50:00,200.06,200.16,200.02,200.15,3024.0,172.3624,172.4485,172.3279,172.4399,3024.0
2016-04-01 13:55:00,200.14,200.14,199.95,199.95,6219.0,172.4313,172.4313,172.2676,172.2676,6219.0
2016-04-01 14:00:00,199.89,199.91,199.73,199.84,4500.0,172.2159,172.2332,172.0781,172.1728,4500.0
2016-04-01 14:05:00,199.87,199.87,199.69,199.7,5083.0,172.1987,172.1987,172.0436,172.0522,5083.0
2016-04-01 14:10:00,199.7,200.1,199.7,200.03,23605.0,172.0522,172.3968,172.0522,172.3365,23605.0
2016-04-01 14:15:00,199.97,200.05,199.93,199.93,8606.0,172.2848,172.3538,172.2504,172.2504,8606.0
2016-04-01 14:20:00,199.93,200.03,199.84,200.03,37909.0,172.2504,172.3365,172.1728,172.3365,37909.0
2016-04-01 14:25:00,200.04,200.12,199.91,200.0,3513.0,172.3452,172.4141,172.2332,172.3107,3513.0
2016-04-01 14:30:00,200.04,200.15,199.9,200.08,5521.0,172.3452,172.4399,172.2245,172.3796,5521.0
2016-04-01 14:35:00,200.11,200.35,200.01,200.31,8480.0,172.4055,172.6122,172.3193,172.5778,8480.0
2016-04-01 14:40:00,200.19,200.38,200.1,200.38,13645.0,172.4744,172.6381,172.3968,172.6381,13645.0
2016-04-01 14:45:00,200.38,200.41,200.15,200.23,28937.0,172.6381,172.6639,172.4399,172.5088,28937.0
2016-04-01 14:50:00,200.24,200.35,200.2,200.25,27249.0,172.5175,172.6122,172.483,172.5261,27249.0
2016-04-01 14:55:00,200.25,200.35,200.21,200.22,5137.0,172.5261,172.6122,172.4916,172.5002,5137.0
2016-04-01 15:00:00,200.23,200.36,200.21,200.36,7158.0,172.5088,172.6208,172.4916,172.6208,7158.0
2016-04-01 15:05:00,200.36,200.43,200.36,200.38,6601.0,172.6208,172.6812,172.6208,172.6381,6601.0
2016-04-01 15:10:00,200.41,200.41,200.27,200.3,12479.0,172.6639,172.6639,172.5433,172.5692,12479.0
2016-04-01 15:15:00,200.27,200.34,200.27,200.33,5460.0,172.5433,172.6036,172.5433,172.595,5460.0
2016-04-01 15:20:00,200.33,200.38,200.28,200.32,7952.0,172.595,172.6381,172.5519,172.5864,7952.0
2016-04-01 15:25:00,200.36,200.42,200.32,200.42,9953.0,172.6208,172.6725,172.5864,172.6725,9953.0
2016-04-01 15:30:00,200.41,200.55,200.4,200.44,23672.0,172.6639,172.7845,172.6553,172.6898,23672.0
2016-04-01 15:35:00,200.44,200.55,200.43,200.51,22033.0,172.6898,172.7845,172.6812,172.7501,22033.0
2016-04-01 15:40:00,200.54,200.6,200.5,200.58,19169.0,172.7759,172.8276,172.7415,172.8104,19169.0
2016-04-01 15:45:00,200.56,200.78,200.55,200.55,25006.0,172.7932,172.9827,172.7845,172.7845,25006.0
2016-04-01 15:50:00,200.55,200.57,200.31,200.32,35091.0,172.7845,172.8018,172.5778,172.5864,35091.0
2016-04-01 15:55:00,200.33,200.49,200.26,200.34,55483.0,172.595,172.7329,172.5347,172.6036,55483.0
2016-04-04 09:30:00,200.81,201.0,200.66,200.86,12851.0,173.0085,173.1722,172.8793,173.0516,12851.0
2016-04-04 09:35:00,200.77,201.95,200.77,201.9,10011.0,172.9741,173.9907,172.9741,173.9476,10011.0
2016-04-04 09:40:00,201.84,201.87,201.34,201.59,6942.0,173.8959,173.9218,173.4652,173.6806,6942.0
2016-04-04 09:45:00,201.65,201.92,201.44,201.89,7846.0,173.7323,173.9649,173.5513,173.939,7846.0
2016-04-04 09:50:00,201.77,201.81,201.19,201.55,9169.0,173.8356,173.8701,173.3359,173.6461,9169.0
2016-04-04 09:55:00,201.56,201.59,201.27,201.59,5250.0,173.6547,173.6806,173.4049,173.6806,5250.0
2016-04-04 10:00:00,201.49,201.67,201.08,201.42,9161.0,173.5944,173.7495,173.2412,173.5341,9161.0
2016-04-04 10:05:00,201.44,201.68,201.32,201.48,3776.0,173.5513,173.7581,173.4479,173.5858,3776.0
2016-04-04 10:10:00,201.53,201.61,201.13,201.14,6970.0,173.6289,173.6978,173.2842,173.2929,6970.0
2016-04-04 10:15:00,201.15,201.39,201.01,201.07,6418.0,173.3015,173.5082,173.1809,173.2326,6418.0
2016-04-04 10:20:00,201.08,201.2,201.0,201.07,5856.0,173.2412,173.3446,173.1722,173.2326,5856.0
2016-04-04 10:25:00,201.08,201.25,200.92,201.17,9350.0,173.2412,173.3876,173.1033,173.3187,9350.0
2016-04-04 10:30:00,201.1,201.15,200.88,201.09,15287.0,173.2584,173.3015,173.0689,173.2498,15287.0
2016-04-04 10:35:00,201.07,201.09,200.6,200.6,5451.0,173.2326,173.2498,172.8276,172.8276,5451.0
2016-04-04 10:40:00,200.66,200.75,200.49,200.74,9511.0,172.8793,172.9569,172.7329,172.9482,9511.0
2016-04-04 10:45:00,200.66,200.81,200.62,200.72,9611.0,172.8793,173.0085,172.8449,172.931,9611.0
2016-04-04 10:50:00,200.73,200.77,200.48,200.52,4386.0,172.9396,172.9741,172.7242,172.7587,4386.0
2016-04-04 10:55:00,200.57,200.57,200.12,200.16,3821.0,172.8018,172.8018,172.4141,172.4485,3821.0
2016-04-04 11:00:00,200.14,200.42,200.05,200.42,6507.0,172.4313,172.6725,172.3538,172.6725,6507.0
2016-04-04 11:05:00,200.44,200.84,200.41,200.71,4653.0,172.6898,173.0344,172.6639,172.9224,4653.0
2016-04-04 11:10:00,200.63,200.69,200.5,200.55,3029.0,172.8535,172.9052,172.7415,172.7845,3029.0
2016-04-04 11:15:00,200.58,200.68,200.5,200.5,4300.0,172.8104,172.8965,172.7415,172.7415,4300.0
2016-04-04 11:20:00,200.5,200.78,200.4,200.75,6680.0,172.7415,172.9827,172.6553,172.9569,6680.0
2016-04-04 11:25:00,200.78,201.61,200.78,201.28,36773.0,172.9827,173.6978,172.9827,173.4135,36773.0
2016-04-04 11:30:00,201.35,201.59,201.29,201.5,13847.0,173.4738,173.6806,173.4221,173.603,13847.0
2016-04-04 11:35:00,201.5,201.56,201.38,201.41,2525.0,173.603,173.6547,173.4996,173.5255,2525.0
2016-04-04 11:40:00,201.41,201.47,201.24,201.28,4160.0,173.5255,173.5772,173.379,173.4135,4160.0
2016-04-04 11:45:00,201.19,201.52,201.19,201.34,6706.0,173.3359,173.6203,173.3359,173.4652,6706.0
2016-04-04 11:50:00,201.36,201.41,201.29,201.31,3842.0,173.4824,173.5255,173.4221,173.4393,3842.0
2016-04-04 11:55:00,201.32,201.32,201.06,201.24,9600.0,173.4479,173.4479,173.2239,173.379,9600.0
2016-04-04 12:00:00,201.32,201.72,201.27,201.69,6880.0,173.4479,173.7926,173.4049,173.7667,6880.0
2016-04-04 12:05:00,201.69,201.72,201.38,201.58,5810.0,173.7667,173.7926,173.4996,173.6719,5810.0
2016-04-04 12:10:00,201.72,201.73,201.69,201.69,800.0,173.7926,173.8012,173.7667,173.7667,800.0
2016-04-04 12:15:00,201.75,201.83,201.69,201.72,5919.0,173.8184,173.8873,173.7667,173.7926,5919.0
2016-04-04 12:20:00,201.68,201.73,201.64,201.73,4751.0,173.7581,173.8012,173.7236,173.8012,4751.0
2016-04-04 12:25:00,201.79,201.91,201.7,201.7,2844.0,173.8529,173.9563,173.7753,173.7753,2844.0
2016-04-04 12:30:00,201.73,201.97,201.66,201.85,3659.0,173.8012,174.008,173.7409,173.9046,3659.0
2016-04-04 12:35:00,201.85,202.06,201.79,201.93,6249.0,173.9046,174.0855,173.8529,173.9735,6249.0
2016-04-04 12:40:00,201.99,202.02,201.96,201.96,2326.0,174.0252,174.051,173.9993,173.9993,2326.0
2016-04-04 12:45:00,201.96,201.96,201.66,201.69,5300.0,173.9993,173.9993,173.7409,173.7667,5300.0
2016-04-04 12:50:00,201.6,201.74,201.52,201.67,4701.0,173.6892,173.8098,173.6203,173.7495,4701.0
2016-04-04 12:55:00,201.75,201.77,201.6,201.64,3925.0,173.8184,173.8356,173.6892,173.7236,3925.0
2016-04-04 13:00:00,201.6,201.64,201.48,201.48,1324.0,173.6892,173.7236,173.5858,173.5858,1324.0
2016-04-04 13:05:00,201.54,201.54,201.32,201.37,4885.0,173.6375,173.6375,173.4479,173.491,4885.0
2016-04-04 13:10:00,201.39,201.39,201.3,201.33,3600.0,173.5082,173.5082,173.4307,173.4566,3600.0
2016-04-04 13:15:00,201.34,201.47,201.34,201.37,7539.0,173.4652,173.5772,173.4652,173.491,7539.0
2016-04-04 13:20:00,201.44,201.44,201.33,201.37,1200.0,173.5513,173.5513,173.4566,173.491,1200.0
2016-04-04 13:25:00,201.37,201.49,201.26,201.41,4662.0,173.491,173.5944,173.3962,173.5255,4662.0
2016-04-04 13:30:00,201.42,201.48,201.31,201.41,7924.0,173.5341,173.5858,173.4393,173.5255,7924.0
2016-04-04 13:35:00,201.41,201.46,201.38,201.4,3440.0,173.5255,173.5686,173.4996,173.5169,3440.0
2016-04-04 13:40:00,201.42,201.45,201.32,201.42,3889.0,173.5341,173.5599,173.4479,173.5341,3889.0
2016-04-04 13:45:00,201.43,201.49,201.39,201.43,4424.0,173.5427,173.5944,173.5082,173.5427,4424.0
2016-04-04 13:50:00,201.45,201.56,201.4,201.5,3100.0,173.5599,173.6547,173.5169,173.603,3100.0
2016-04-04 13:55:00,201.46,201.46,201.21,201.25,4523.0,173.5686,173.5686,173.3532,173.3876,4523.0
2016-04-04 14:00:00,201.29,201.29,201.11,201.11,3945.0,173.4221,173.4221,173.267,173.267,3945.0
2016-04-04 14:05:00,201.19,201.19,200.97,201.13,6892.0,173.3359,173.3359,173.1464,173.2842,6892.0
2016-04-04 14:10:00,201.05,201.39,201.05,201.39,4304.0,173.2153,173.5082,173.2153,173.5082,4304.0
2016-04-04 14:15:00,201.38,201.39,201.23,201.32,5797.0,173.4996,173.5082,173.3704,173.4479,5797.0
2016-04-04 14:20:00,201.35,201.36,201.23,201.34,3398.0,173.4738,173.4824,173.3704,173.4652,3398.0
2016-04-04 14:25:00,201.36,201.54,201.32,201.49,6846.0,173.4824,173.6375,173.4479,173.5944,6846.0
2016-04-04 14:30:00,201.42,201.48,201.3,201.42,2502.0,173.5341,173.5858,173.4307,173.5341,2502.0
2016-04-04 14:35:00,201.43,201.56,201.32,201.5,6046.0,173.5427,173.6547,173.4479,173.603,6046.0
2016-04-04 14:40:00,201.5,201.61,201.42,201.52,5083.0,173.603,173.6978,173.5341,173.6203,5083.0
2016-04-04 14:45:00,201.58,201.66,201.54,201.65,2880.0,173.6719,173.7409,173.6375,173.7323,2880.0
2016-04-04 14:50:00,201.59,201.59,201.35,201.35,4852.0,173.6806,173.6806,173.4738,173.4738,4852.0
2016-04-04 14:55:00,201.4,201.41,201.19,201.26,3067.0,173.5169,173.5255,173.3359,173.3962,3067.0
2016-04-04 15:00:00,201.26,201.55,201.26,201.49,6519.0,173.3962,173.6461,173.3962,173.5944,6519.0
2016-04-04 15:05:00,201.52,201.58,201.47,201.56,6418.0,173.6203,173.6719,173.5772,173.6547,6418.0
2016-04-04 15:10:00,201.55,201.69,201.52,201.64,5198.0,173.6461,173.7667,173.6203,173.7236,5198.0
2016-04-04 15:15:00,201.63,201.65,201.43,201.43,3800.0,173.715,173.7323,173.5427,173.5427,3800.0
2016-04-04 15:20:00,201.37,201.38,201.15,201.2,9036.0,173.491,173.4996,173.3015,173.3446,9036.0
2016-04-04 15:25:00,201.13,201.24,201.01,201.01,4255.0,173.2842,173.379,173.1809,173.1809,4255.0
2016-04-04 15:30:00,201.06,201.23,200.98,201.22,9160.0,173.2239,173.3704,173.155,173.3618,9160.0
2016-04-04 15:35:00,201.19,201.19,200.9,200.93,11384.0,173.3359,173.3359,173.0861,173.1119,11384.0
2016-04-04 15:40:00,200.97,201.05,200.93,200.99,13365.0,173.1464,173.2153,173.1119,173.1636,13365.0
2016-04-04 15:45:00,200.94,201.1,200.93,201.03,10966.0,173.1206,173.2584,173.1119,173.1981,10966.0
2016-04-04 15:50:00,201.05,201.08,200.88,200.88,11900.0,173.2153,173.2412,173.0689,173.0689,11900.0
2016-04-04 15:55:00,200.92,201.18,200.92,201.13,32140.0,173.1033,173.3273,173.1033,173.2842,32140.0
2016-04-05 09:30:00,200.75,201.5,200.75,201.05,11877.0,172.9569,173.603,172.9569,173.2153,11877.0
2016-04-05 09:35:00,201.26,201.89,201.26,201.56,12594.0,173.3962,173.939,173.3962,173.6547,12594.0
2016-04-05 09:40:00,201.43,201.64,200.98,201.29,6100.0,173.5427,173.7236,173.155,173.4221,6100.0
2016-04-05 09:45:00,201.43,201.7,201.04,201.36,9801.0,173.5427,173.7753,173.2067,173.4824,9801.0
2016-04-05 09:50:00,201.36,202.64,201.36,202.64,12289.0,173.4824,174.5852,173.4824,174.5852,12289.0
2016-04-05 09:55:00,202.68,203.17,202.28,202.96,10145.0,174.6197,175.0418,174.275,174.8609,10145.0
2016-04-05 10:00:00,202.88,202.88,202.56,202.59,4782.0,174.792,174.792,174.5163,174.5421,4782.0
2016-04-05 10:05:00,202.56,203.14,202.55,202.92,6289.0,174.5163,175.016,174.5077,174.8264,6289.0
2016-04-05 10:10:00,202.92,203.12,202.92,203.09,4037.0,174.8264,174.9987,174.8264,174.9729,4037.0
2016-04-05 10:15:00,203.01,203.16,202.98,203.14,6600.0,174.904,175.0332,174.8781,175.016,6600.0
2016-04-05 10:20:00,203.05,203.13,202.91,203.01,4509.0,174.9384,175.0074,174.8178,174.904,4509.0
2016-04-05 10:25:00,203.02,203.07,202.86,203.07,7000.0,174.9126,174.9557,174.7747,174.9557,7000.0
2016-04-05 10:30:00,203.05,203.65,203.0,203.53,13830.0,174.9384,175.4554,174.8954,175.352,13830.0
2016-04-05 10:35:00,203.49,203.62,203.44,203.52,5746.0,175.3175,175.4295,175.2744,175.3434,5746.0
2016-04-05 10:40:00,203.48,203.52,203.19,203.19,8355.0,175.3089,175.3434,175.059,175.059,8355.0
2016-04-05 10:45:00,203.15,203.35,203.12,203.31,9660.0,175.0246,175.1969,174.9987,175.1624,9660.0
2016-04-05 10:50:00,203.28,203.3,203.13,203.19,4700.0,175.1366,175.1538,175.0074,175.059,4700.0
2016-04-05 10:55:00,203.13,203.14,202.88,202.94,4750.0,175.0074,175.016,174.792,174.8437,4750.0
2016-04-05 11:00:00,202.94,203.2,202.81,203.2,9614.0,174.8437,175.0677,174.7317,175.0677,9614.0
2016-04-05 11:05:00,203.24,203.88,203.24,203.83,6038.0,175.1021,175.6535,175.1021,175.6104,6038.0
2016-04-05 11:10:00,203.76,203.87,203.65,203.76,5358.0,175.5501,175.6449,175.4554,175.5501,5358.0
2016-04-05 11:15:00,203.76,203.76,203.28,203.33,6068.0,175.5501,175.5501,175.1366,175.1797,6068.0
2016-04-05 11:20:00,203.33,203.46,203.23,203.23,10637.0,175.1797,175.2917,175.0935,175.0935,10637.0
2016-04-05 11:25:00,203.23,203.23,202.92,202.96,21031.0,175.0935,175.0935,174.8264,174.8609,21031.0
2016-04-05 11:30:00,202.97,203.0,202.73,202.75,3502.0,174.8695,174.8954,174.6627,174.68,3502.0
2016-04-05 11:35:00,202.72,202.99,202.64,202.84,6334.0,174.6541,174.8867,174.5852,174.7575,6334.0
2016-04-05 11:40:00,202.86,203.02,202.81,202.82,1930.0,174.7747,174.9126,174.7317,174.7403,1930.0
2016-04-05 11:45:00,202.8,203.07,202.79,203.02,6307.0,174.723,174.9557,174.7144,174.9126,6307.0
2016-04-05 11:50:00,202.96,203.14,202.92,203.1,11117.0,174.8609,175.016,174.8264,174.9815,11117.0
2016-04-05 11:55:00,203.05,203.13,203.0,203.0,2262.0,174.9384,175.0074,174.8954,174.8954,2262.0
2016-04-05 12:00:00,203.04,203.13,202.99,203.04,7801.0,174.9298,175.0074,174.8867,174.9298,7801.0
2016-04-05 12:05:00,203.03,203.1,202.97,203.1,26020.0,174.9212,174.9815,174.8695,174.9815,26020.0
2016-04-05 12:10:00,203.07,203.07,202.81,202.81,13870.0,174.9557,174.9557,174.7317,174.7317,13870.0
2016-04-05 12:15:00,202.91,202.91,202.51,202.6,3400.0,174.8178,174.8178,174.4732,174.5507,3400.0
2016-04-05 12:20:00,202.54,202.54,202.44,202.44,2662.0,174.499,174.499,174.4129,174.4129,2662.0
2016-04-05 12:25:00,202.46,202.52,202.33,202.52,2322.0,174.4301,174.4818,174.3181,174.4818,2322.0
2016-04-05 12:30:00,202.49,202.57,202.47,202.47,1630.0,174.456,174.5249,174.4387,174.4387,1630.0
2016-04-05 12:35:00,202.49,202.61,202.42,202.52,3810.0,174.456,174.5593,174.3956,174.4818,3810.0
2016-04-05 12:40:00,202.5,202.5,202.33,202.38,3873.0,174.4646,174.4646,174.3181,174.3612,3873.0
2016-04-05 12:45:00,202.46,202.54,202.44,202.45,2000.0,174.4301,174.499,174.4129,174.4215,2000.0
2016-04-05 12:50:00,202.39,202.54,202.37,202.44,2600.0,174.3698,174.499,174.3526,174.4129,2600.0
2016-04-05 12:55:00,202.51,202.53,202.45,202.47,2300.0,174.4732,174.4904,174.4215,174.4387,2300.0
2016-04-05 13:00:00,202.47,202.69,202.46,202.69,8493.0,174.4387,174.6283,174.4301,174.6283,8493.0
2016-04-05 13:05:00,202.64,202.64,202.58,202.59,4600.0,174.5852,174.5852,174.5335,174.5421,4600.0
2016-04-05 13:10:00,202.57,202.88,202.57,202.88,2500.0,174.5249,174.792,174.5249,174.792,2500.0
2016-04-05 13:15:00,202.89,202.92,202.83,202.88,700.0,174.8006,174.8264,174.7489,174.792,700.0
2016-04-05 13:20:00,202.87,203.14,202.87,203.14,3126.0,174.7833,175.016,174.7833,175.016,3126.0
2016-04-05 13:25:00,203.1,203.15,203.0,203.1,2945.0,174.9815,175.0246,174.8954,174.9815,2945.0
2016-04-05 13:30:00,203.15,203.24,202.98,203.11,3101.0,175.0246,175.1021,174.8781,174.9901,3101.0
2016-04-05 13:35:00,203.13,203.13,203.0,203.02,1700.0,175.0074,175.0074,174.8954,174.9126,1700.0
2016-04-05 13:40:00,203.05,203.05,202.97,203.01,2180.0,174.9384,174.9384,174.8695,174.904,2180.0
2016-04-05 13:45:00,202.97,203.06,202.85,202.9,3606.0,174.8695,174.947,174.7661,174.8092,3606.0
2016-04-05 13:50:00,202.9,203.08,202.88,203.06,2400.0,174.8092,174.9643,174.792,174.947,2400.0
2016-04-05 13:55:00,203.11,203.11,203.01,203.01,2948.0,174.9901,174.9901,174.904,174.904,2948.0
2016-04-05 14:00:00,202.96,203.02,202.94,202.97,2346.0,174.8609,174.9126,174.8437,174.8695,2346.0
2016-04-05 14:05:00,202.88,203.09,202.88,203.03,4600.0,174.792,174.9729,174.792,174.9212,4600.0
2016-04-05 14:10:00,203.05,203.06,202.9,202.91,3215.0,174.9384,174.947,174.8092,174.8178,3215.0
2016-04-05 14:15:00,202.9,202.93,202.72,202.75,16167.0,174.8092,174.835,174.6541,174.68,16167.0
2016-04-05 14:20:00,202.77,202.78,202.61,202.67,5728.0,174.6972,174.7058,174.5593,174.611,5728.0
2016-04-05 14:25:00,202.61,202.76,202.61,202.76,2056.0,174.5593,174.6886,174.5593,174.6886,2056.0
2016-04-05 14:30:00,202.77,202.82,202.73,202.75,6139.0,174.6972,174.7403,174.6627,174.68,6139.0
2016-04-05 14:35:00,202.71,202.86,202.68,202.8,5769.0,174.6455,174.7747,174.6197,174.723,5769.0
2016-04-05 14:40:00,202.84,202.84,202.65,202.7,6808.0,174.7575,174.7575,174.5938,174.6369,6808.0
2016-04-05 14:45:00,202.75,202.75,202.59,202.63,12748.0,174.68,174.68,174.5421,174.5766,12748.0
2016-04-05 14:50:00,202.67,202.79,202.63,202.72,10771.0,174.611,174.7144,174.5766,174.6541,10771.0
2016-04-05 14:55:00,202.68,202.75,202.59,202.67,9090.0,174.6197,174.68,174.5421,174.611,9090.0
2016-04-05 15:00:00,202.68,202.73,202.59,202.72,13177.0,174.6197,174.6627,174.5421,174.6541,13177.0
2016-04-05 15:05:00,202.71,202.75,202.51,202.55,12182.0,174.6455,174.68,174.4732,174.5077,12182.0
2016-04-05 15:10:00,202.58,202.68,202.54,202.68,6721.0,174.5335,174.6197,174.499,174.6197,6721.0
2016-04-05 15:15:00,202.67,202.76,202.64,202.71,16076.0,174.611,174.6886,174.5852,174.6455,16076.0
2016-04-05 15:20:00,202.71,202.76,202.69,202.7,8857.0,174.6455,174.6886,174.6283,174.6369,8857.0
2016-04-05 15:25:00,202.7,202.78,202.69,202.69,4609.0,174.6369,174.7058,174.6283,174.6283,4609.0
2016-04-05 15:30:00,202.72,202.77,202.65,202.68,9972.0,174.6541,174.6972,174.5938,174.6197,9972.0
2016-04-05 15:35:00,202.68,202.69,202.44,202.61,11959.0,174.6197,174.6283,174.4129,174.5593,11959.0
2016-04-05 15:40:00,202.62,202.64,202.54,202.57,7300.0,174.568,174.5852,174.499,174.5249,7300.0
2016-04-05 15:45:00,202.57,202.68,202.54,202.55,13622.0,174.5249,174.6197,174.499,174.5077,13622.0
2016-04-05 15:50:00,202.55,202.57,202.24,202.28,17615.0,174.5077,174.5249,174.2406,174.275,17615.0
2016-04-05 15:55:00,202.31,202.36,201.93,202.32,86628.0,174.3009,174.344,173.9735,174.3095,86628.0
2016-04-06 09:30:00,201.84,202.32,201.83,202.15,10960.0,173.8959,174.3095,173.8873,174.163,10960.0
2016-04-06 09:35:00,202.16,202.5,201.8,201.85,10113.0,174.1716,174.4646,173.8615,173.9046,10113.0
2016-04-06 09:40:00,201.82,201.98,201.61,201.7,4375.0,173.8787,174.0166,173.6978,173.7753,4375.0
2016-04-06 09:45:00,201.9,201.9,201.39,201.61,9759.0,173.9476,173.9476,173.5082,173.6978,9759.0
2016-04-06 09:50:00,201.66,201.82,201.59,201.82,5811.0,173.7409,173.8787,173.6806,173.8787,5811.0
2016-04-06 09:55:00,201.72,201.72,201.22,201.22,3981.0,173.7926,173.7926,173.3618,173.3618,3981.0
2016-04-06 10:00:00,201.28,201.52,201.17,201.51,3010.0,173.4135,173.6203,173.3187,173.6116,3010.0
2016-04-06 10:05:00,201.47,201.47,201.18,201.25,7290.0,173.5772,173.5772,173.3273,173.3876,7290.0
2016-04-06 10:10:00,201.19,201.3,200.84,200.97,12862.0,173.3359,173.4307,173.0344,173.1464,12862.0
2016-04-06 10:15:00,200.97,201.0,200.76,200.81,6520.0,173.1464,173.1722,172.9655,173.0085,6520.0
2016-04-06 10:20:00,200.81,201.16,200.81,201.07,8637.0,173.0085,173.3101,173.0085,173.2326,8637.0
2016-04-06 10:25:00,201.25,201.39,201.15,201.37,18459.0,173.3876,173.5082,173.3015,173.491,18459.0
2016-04-06 10:30:00,201.52,201.57,201.15,201.23,4650.0,173.6203,173.6633,173.3015,173.3704,4650.0
2016-04-06 10:35:00,201.24,201.57,201.14,201.35,4886.0,173.379,173.6633,173.2929,173.4738,4886.0
2016-04-06 10:40:00,201.42,201.8,201.41,201.73,4255.0,173.5341,173.8615,173.5255,173.8012,4255.0
2016-04-06 10:45:00,201.7,201.85,201.66,201.85,4808.0,173.7753,173.9046,173.7409,173.9046,4808.0
2016-04-06 10:50:00,201.75,201.75,201.47,201.47,3900.0,173.8184,173.8184,173.5772,173.5772,3900.0
2016-04-06 10:55:00,201.47,201.71,201.44,201.65,2481.0,173.5772,173.7839,173.5513,173.7323,2481.0
2016-04-06 11:00:00,201.72,201.88,201.72,201.81,5412.0,173.7926,173.9304,173.7926,173.8701,5412.0
2016-04-06 11:05:00,201.78,201.9,201.65,201.65,2800.0,173.8443,173.9476,173.7323,173.7323,2800.0
2016-04-06 11:10:00,201.63,201.78,201.61,201.62,1900.0,173.715,173.8443,173.6978,173.7064,1900.0
2016-04-06 11:15:00,201.61,201.7,201.34,201.38,10348.0,173.6978,173.7753,173.4652,173.4996,10348.0
2016-04-06 11:20:00,201.4,201.43,201.22,201.24,9974.0,173.5169,173.5427,173.3618,173.379,9974.0
2016-04-06 11:25:00,201.28,201.44,201.26,201.44,3500.0,173.4135,173.5513,173.3962,173.5513,3500.0
2016-04-06 11:30:00,201.44,201.76,201.4,201.4,8481.0,173.5513,173.827,173.5169,173.5169,8481.0
2016-04-06 11:35:00,201.45,201.67,201.35,201.46,11802.0,173.5599,173.7495,173.4738,173.5686,11802.0
2016-04-06 11:40:00,201.45,201.48,201.33,201.35,7066.0,173.5599,173.5858,173.4566,173.4738,7066.0
2016-04-06 11:45:00,201.37,201.52,201.37,201.48,3474.0,173.491,173.6203,173.491,173.5858,3474.0
2016-04-06 11:50:00,201.45,201.51,201.41,201.48,5070.0,173.5599,173.6116,173.5255,173.5858,5070.0
2016-04-06 11:55:00,201.47,201.53,201.36,201.42,15292.0,173.5772,173.6289,173.4824,173.5341,15292.0
2016-04-06 12:00:00,201.49,201.49,201.38,201.42,6000.0,173.5944,173.5944,173.4996,173.5341,6000.0
2016-04-06 12:05:00,201.45,201.45,201.32,201.41,5990.0,173.5599,173.5599,173.4479,173.5255,5990.0
2016-04-06 12:10:00,201.46,201.47,201.22,201.35,9359.0,173.5686,173.5772,173.3618,173.4738,9359.0
2016-04-06 12:15:00,201.38,201.47,201.2,201.31,13130.0,173.4996,173.5772,173.3446,173.4393,13130.0
2016-04-06 12:20:00,201.35,201.38,201.29,201.32,3000.0,173.4738,173.4996,173.4221,173.4479,3000.0
2016-04-06 12:25:00,201.28,201.34,201.16,201.3,11475.0,173.4135,173.4652,173.3101,173.4307,11475.0
2016-04-06 12:30:00,201.3,201.47,201.16,201.33,44002.0,173.4307,173.5772,173.3101,173.4566,44002.0
2016-04-06 12:35:00,201.34,201.38,201.15,201.15,30446.0,173.4652,173.4996,173.3015,173.3015,30446.0
2016-04-06 12:40:00,201.19,201.21,201.0,201.08,11691.0,173.3359,173.3532,173.1722,173.2412,11691.0
2016-04-06 12:45:00,201.15,201.15,201.0,201.07,28837.0,173.3015,173.3015,173.1722,173.2326,28837.0
2016-04-06 12:50:00,201.07,201.07,200.95,200.98,18057.0,173.2326,173.2326,173.1292,173.155,18057.0
2016-04-06 12:55:00,201.02,201.09,200.99,201.05,8021.0,173.1895,173.2498,173.1636,173.2153,8021.0
2016-04-06 13:00:00,201.05,201.12,201.01,201.04,31610.0,173.2153,173.2756,173.1809,173.2067,31610.0
2016-04-06 13:05:00,201.04,201.14,201.0,201.09,33159.0,173.2067,173.2929,173.1722,173.2498,33159.0
2016-04-06 13:10:00,201.09,201.57,201.01,201.56,45194.0,173.2498,173.6633,173.1809,173.6547,45194.0
2016-04-06 13:15:00,201.56,201.74,201.47,201.74,8070.0,173.6547,173.8098,173.5772,173.8098,8070.0
2016-04-06 13:20:00,201.66,201.79,201.6,201.77,13361.0,173.7409,173.8529,173.6892,173.8356,13361.0
2016-04-06 13:25:00,201.72,201.76,201.58,201.64,4081.0,173.7926,173.827,173.6719,173.7236,4081.0
2016-04-06 13:30:00,201.63,201.74,201.33,201.48,15351.0,173.715,173.8098,173.4566,173.5858,15351.0
2016-04-06 13:35:00,201.48,201.65,201.33,201.45,45956.0,173.5858,173.7323,173.4566,173.5599,45956.0
2016-04-06 13:40:00,201.47,201.66,201.46,201.51,24058.0,173.5772,173.7409,173.5686,173.6116,24058.0
2016-04-06 13:45:00,201.44,201.56,201.4,201.46,6800.0,173.5513,173.6547,173.5169,173.5686,6800.0
2016-04-06 13:50:00,201.44,201.5,201.35,201.42,13200.0,173.5513,173.603,173.4738,173.5341,13200.0
2016-04-06 13:55:00,201.4,201.52,201.37,201.5,1400.0,173.5169,173.6203,173.491,173.603,1400.0
2016-04-06 14:00:00,201.45,201.45,201.06,201.18,5313.0,173.5599,173.5599,173.2239,173.3273,5313.0
2016-04-06 14:05:00,201.21,201.6,201.21,201.49,6902.0,173.3532,173.6892,173.3532,173.5944,6902.0
2016-04-06 14:10:00,201.44,201.44,201.24,201.32,4258.0,173.5513,173.5513,173.379,173.4479,4258.0
2016-04-06 14:15:00,201.32,201.56,201.32,201.51,16191.0,173.4479,173.6547,173.4479,173.6116,16191.0
2016-04-06 14:20:00,201.53,201.53,201.38,201.42,12828.0,173.6289,173.6289,173.4996,173.5341,12828.0
2016-04-06 14:25:00,201.42,201.55,201.38,201.41,7701.0,173.5341,173.6461,173.4996,173.5255,7701.0
2016-04-06 14:30:00,201.43,201.49,201.36,201.36,13673.0,173.5427,173.5944,173.4824,173.4824,13673.0
2016-04-06 14:35:00,201.39,201.46,201.3,201.43,6101.0,173.5082,173.5686,173.4307,173.5427,6101.0
2016-04-06 14:40:00,201.45,201.47,201.37,201.44,9279.0,173.5599,173.5772,173.491,173.5513,9279.0
2016-04-06 14:45:00,201.41,201.44,201.39,201.4,9201.0,173.5255,173.5513,173.5082,173.5169,9201.0
2016-04-06 14:50:00,201.42,201.52,201.36,201.39,28473.0,173.5341,173.6203,173.4824,173.5082,28473.0
2016-04-06 14:55:00,201.42,201.56,201.4,201.5,36260.0,173.5341,173.6547,173.5169,173.603,36260.0
2016-04-06 15:00:00,201.52,201.68,201.39,201.59,79571.0,173.6203,173.7581,173.5082,173.6806,79571.0
2016-04-06 15:05:00,201.61,202.28,201.58,202.13,55492.0,173.6978,174.275,173.6719,174.1458,55492.0
2016-04-06 15:10:00,202.12,202.22,202.0,202.04,24634.0,174.1372,174.2233,174.0338,174.0683,24634.0
2016-04-06 15:15:00,202.0,202.12,201.99,202.08,30843.0,174.0338,174.1372,174.0252,174.1027,30843.0
2016-04-06 15:20:00,202.03,202.09,201.89,201.96,29375.0,174.0596,174.1113,173.939,173.9993,29375.0
2016-04-06 15:25:00,202.02,202.1,201.98,202.08,37036.0,174.051,174.12,174.0166,174.1027,37036.0
2016-04-06 15:30:00,202.04,202.1,201.98,202.04,48282.0,174.0683,174.12,174.0166,174.0683,48282.0
2016-04-06 15:35:00,202.03,202.08,201.98,202.05,34018.0,174.0596,174.1027,174.0166,174.0769,34018.0
2016-04-06 15:40:00,202.04,202.17,202.0,202.11,53518.0,174.0683,174.1803,174.0338,174.1286,53518.0
2016-04-06 15:45:00,202.11,202.19,202.05,202.07,31696.0,174.1286,174.1975,174.0769,174.0941,31696.0
2016-04-06 15:50:00,202.05,202.11,201.99,202.03,69145.0,174.0769,174.1286,174.0252,174.0596,69145.0
2016-04-06 15:55:00,202.05,202.31,202.0,202.12,65749.0,174.0769,174.3009,174.0338,174.1372,65749.0
2016-04-07 09:30:00,201.52,201.77,201.12,201.12,14179.0,173.6203,173.8356,173.2756,173.2756,14179.0
2016-04-07 09:35:00,201.19,201.23,200.83,201.1,3245.0,173.3359,173.3704,173.0258,173.2584,3245.0
2016-04-07 09:40:00,200.93,201.14,200.79,200.98,5727.0,173.1119,173.2929,172.9913,173.155,5727.0
2016-04-07 09:45:00,200.82,201.37,200.82,201.1,7737.0,173.0172,173.491,173.0172,173.2584,7737.0
2016-04-07 09:50:00,201.18,201.26,200.92,201.04,26436.0,173.3273,173.3962,173.1033,173.2067,26436.0
2016-04-07 09:55:00,201.12,201.52,201.0,201.35,30759.0,173.2756,173.6203,173.1722,173.4738,30759.0
2016-04-07 10:00:00,201.33,201.87,201.15,201.87,16415.0,173.4566,173.9218,173.3015,173.9218,16415.0
2016-04-07 10:05:00,201.84,202.0,201.68,201.85,48707.0,173.8959,174.0338,173.7581,173.9046,48707.0
2016-04-07 10:10:00,201.84,201.84,201.24,201.38,15690.0,173.8959,173.8959,173.379,173.4996,15690.0
2016-04-07 10:15:00,201.31,201.39,200.98,201.06,10166.0,173.4393,173.5082,173.155,173.2239,10166.0
2016-04-07 10:20:00,200.95,201.19,200.95,201.08,3671.0,173.1292,173.3359,173.1292,173.2412,3671.0
2016-04-07 10:25:00,201.13,201.16,200.92,200.92,5531.0,173.2842,173.3101,173.1033,173.1033,5531.0
2016-04-07 10:30:00,200.87,201.08,200.78,200.95,7217.0,173.0602,173.2412,172.9827,173.1292,7217.0
2016-04-07 10:35:00,200.97,201.09,200.8,201.02,8691.0,173.1464,173.2498,172.9999,173.1895,8691.0
2016-04-07 10:40:00,201.02,201.02,200.77,200.88,15249.0,173.1895,173.1895,172.9741,173.0689,15249.0
2016-04-07 10:45:00,200.9,201.09,200.86,200.93,9253.0,173.0861,173.2498,173.0516,173.1119,9253.0
2016-04-07 10:50:00,200.94,201.0,200.75,200.85,6365.0,173.1206,173.1722,172.9569,173.043,6365.0
2016-04-07 10:55:00,200.88,200.98,200.84,200.87,2800.0,173.0689,173.155,173.0344,173.0602,2800.0
2016-04-07 11:00:00,200.92,200.96,200.56,200.56,4021.0,173.1033,173.1378,172.7932,172.7932,4021.0
2016-04-07 11:05:00,200.6,200.76,200.55,200.55,3300.0,172.8276,172.9655,172.7845,172.7845,3300.0
2016-04-07 11:10:00,200.64,200.69,200.58,200.64,3288.0,172.8621,172.9052,172.8104,172.8621,3288.0
2016-04-07 11:15:00,200.63,200.96,200.59,200.96,8000.0,172.8535,173.1378,172.819,173.1378,8000.0
2016-04-07 11:20:00,200.92,200.92,200.51,200.53,6121.0,173.1033,173.1033,172.7501,172.7673,6121.0
2016-04-07 11:25:00,200.53,200.64,200.4,200.53,5900.0,172.7673,172.8621,172.6553,172.7673,5900.0
2016-04-07 11:30:00,200.52,200.55,200.38,200.43,6152.0,172.7587,172.7845,172.6381,172.6812,6152.0
2016-04-07 11:35:00,200.43,200.55,200.41,200.47,3788.0,172.6812,172.7845,172.6639,172.7156,3788.0
2016-04-07 11:40:00,200.55,200.66,200.46,200.66,6313.0,172.7845,172.8793,172.707,172.8793,6313.0
2016-04-07 11:45:00,200.67,200.7,200.64,200.68,1736.0,172.8879,172.9138,172.8621,172.8965,1736.0
2016-04-07 11:50:00,200.62,200.62,200.42,200.47,3364.0,172.8449,172.8449,172.6725,172.7156,3364.0
2016-04-07 11:55:00,200.42,200.6,200.42,200.47,5075.0,172.6725,172.8276,172.6725,172.7156,5075.0
2016-04-07 12:00:00,200.47,200.48,200.21,200.21,4326.0,172.7156,172.7242,172.4916,172.4916,4326.0
2016-04-07 12:05:00,200.3,200.31,200.16,200.16,5117.0,172.5692,172.5778,172.4485,172.4485,5117.0
2016-04-07 12:10:00,200.23,200.27,200.02,200.17,8897.0,172.5088,172.5433,172.3279,172.4572,8897.0
2016-04-07 12:15:00,200.15,200.28,199.86,199.86,6651.0,172.4399,172.5519,172.1901,172.1901,6651.0
2016-04-07 12:20:00,199.91,199.96,199.74,199.74,8803.0,172.2332,172.2762,172.0867,172.0867,8803.0
2016-04-07 12:25:00,199.76,200.18,199.66,200.12,6700.0,172.1039,172.4658,172.0178,172.4141,6700.0
2016-04-07 12:30:00,200.17,200.33,200.1,200.12,6770.0,172.4572,172.595,172.3968,172.4141,6770.0
2016-04-07 12:35:00,200.14,200.47,200.09,200.47,4129.0,172.4313,172.7156,172.3882,172.7156,4129.0
2016-04-07 12:40:00,200.47,200.47,200.21,200.21,12995.0,172.7156,172.7156,172.4916,172.4916,12995.0
2016-04-07 12:45:00,200.19,200.52,200.14,200.5,7492.0,172.4744,172.7587,172.4313,172.7415,7492.0
2016-04-07 12:50:00,200.57,200.73,200.57,200.65,2152.0,172.8018,172.9396,172.8018,172.8707,2152.0
2016-04-07 12:55:00,200.64,200.89,200.64,200.84,4741.0,172.8621,173.0775,172.8621,173.0344,4741.0
2016-04-07 13:00:00,200.86,201.03,200.83,200.83,2697.0,173.0516,173.1981,173.0258,173.0258,2697.0
2016-04-07 13:05:00,200.83,200.97,200.78,200.91,4396.0,173.0258,173.1464,172.9827,173.0947,4396.0
2016-04-07 13:10:00,200.89,200.89,200.77,200.8,4900.0,173.0775,173.0775,172.9741,172.9999,4900.0
2016-04-07 13:15:00,200.8,200.89,200.67,200.78,21181.0,172.9999,173.0775,172.8879,172.9827,21181.0
2016-04-07 13:20:00,200.78,200.81,200.72,200.72,6711.0,172.9827,173.0085,172.931,172.931,6711.0
2016-04-07 13:25:00,200.79,200.82,200.73,200.75,3458.0,172.9913,173.0172,172.9396,172.9569,3458.0
2016-04-07 13:30:00,200.79,200.85,200.72,200.84,9580.0,172.9913,173.043,172.931,173.0344,9580.0
2016-04-07 13:35:00,200.8,200.84,200.76,200.78,2200.0,172.9999,173.0344,172.9655,172.9827,2200.0
2016-04-07 13:40:00,200.73,200.94,200.73,200.94,5058.0,172.9396,173.1206,172.9396,173.1206,5058.0
2016-04-07 13:45:00,200.94,200.94,200.57,200.63,4151.0,173.1206,173.1206,172.8018,172.8535,4151.0
2016-04-07 13:50:00,200.49,200.58,200.26,200.31,10256.0,172.7329,172.8104,172.5347,172.5778,10256.0
2016-04-07 13:55:00,200.3,200.49,200.3,200.41,3905.0,172.5692,172.7329,172.5692,172.6639,3905.0
2016-04-07 14:00:00,200.35,200.4,200.2,200.21,2629.0,172.6122,172.6553,172.483,172.4916,2629.0
2016-04-07 14:05:00,200.28,200.31,200.1,200.2,3229.0,172.5519,172.5778,172.3968,172.483,3229.0
2016-04-07 14:10:00,200.11,200.41,200.06,200.38,3735.0,172.4055,172.6639,172.3624,172.6381,3735.0
2016-04-07 14:15:00,200.4,200.4,200.12,200.15,4205.0,172.6553,172.6553,172.4141,172.4399,4205.0
2016-04-07 14:20:00,200.18,200.37,200.12,200.37,2148.0,172.4658,172.6295,172.4141,172.6295,2148.0
2016-04-07 14:25:00,200.35,200.35,200.04,200.33,3362.0,172.6122,172.6122,172.3452,172.595,3362.0
2016-04-07 14:30:00,200.25,200.63,200.25,200.63,1710.0,172.5261,172.8535,172.5261,172.8535,1710.0
2016-04-07 14:35:00,200.57,200.64,200.46,200.59,6762.0,172.8018,172.8621,172.707,172.819,6762.0
2016-04-07 14:40:00,200.62,200.63,200.29,200.37,7802.0,172.8449,172.8535,172.5605,172.6295,7802.0
2016-04-07 14:45:00,200.28,200.28,200.02,200.11,4900.0,172.5519,172.5519,172.3279,172.4055,4900.0
2016-04-07 14:50:00,200.12,200.17,200.0,200.15,3400.0,172.4141,172.4572,172.3107,172.4399,3400.0
2016-04-07 14:55:00,200.18,200.18,199.95,199.96,2218.0,172.4658,172.4658,172.2676,172.2762,2218.0
2016-04-07 15:00:00,200.05,200.16,199.93,200.16,6150.0,172.3538,172.4485,172.2504,172.4485,6150.0
2016-04-07 15:05:00,200.09,200.53,200.09,200.53,5875.0,172.3882,172.7673,172.3882,172.7673,5875.0
2016-04-07 15:10:00,200.59,200.66,200.32,200.44,5604.0,172.819,172.8793,172.5864,172.6898,5604.0
2016-04-07 15:15:00,200.37,200.45,200.31,200.4,5257.0,172.6295,172.6984,172.5778,172.6553,5257.0
2016-04-07 15:20:00,200.42,200.44,200.31,200.4,6750.0,172.6725,172.6898,172.5778,172.6553,6750.0
2016-04-07 15:25:00,200.43,200.58,200.3,200.53,8211.0,172.6812,172.8104,172.5692,172.7673,8211.0
2016-04-07 15:30:00,200.49,200.79,200.43,200.77,11871.0,172.7329,172.9913,172.6812,172.9741,11871.0
2016-04-07 15:35:00,200.79,200.79,200.37,200.37,11660.0,172.9913,172.9913,172.6295,172.6295,11660.0
2016-04-07 15:40:00,200.39,200.57,200.31,200.55,12701.0,172.6467,172.8018,172.5778,172.7845,12701.0
2016-04-07 15:45:00,200.55,200.73,200.53,200.71,14249.0,172.7845,172.9396,172.7673,172.9224,14249.0
2016-04-07 15:50:00,200.68,200.68,200.46,200.56,12430.0,172.8965,172.8965,172.707,172.7932,12430.0
2016-04-07 15:55:00,200.58,200.71,200.42,200.62,31196.0,172.8104,172.9224,172.6725,172.8449,31196.0
2016-04-08 09:30:00,201.63,201.63,201.16,201.6,7087.0,173.715,173.715,173.3101,173.6892,7087.0
2016-04-08 09:35:00,201.96,202.0,201.68,201.92,8158.0,173.9993,174.0338,173.7581,173.9649,8158.0
2016-04-08 09:40:00,201.72,202.0,201.7,202.0,3097.0,173.7926,174.0338,173.7753,174.0338,3097.0
2016-04-08 09:45:00,202.0,202.0,201.73,201.81,3691.0,174.0338,174.0338,173.8012,173.8701,3691.0
2016-04-08 09:50:00,201.89,202.0,201.65,201.97,5704.0,173.939,174.0338,173.7323,174.008,5704.0
2016-04-08 09:55:00,201.92,202.0,201.65,201.76,11473.0,173.9649,174.0338,173.7323,173.827,11473.0
2016-04-08 10:00:00,201.8,201.87,201.6,201.83,24159.0,173.8615,173.9218,173.6892,173.8873,24159.0
2016-04-08 10:05:00,201.87,201.89,201.7,201.77,18240.0,173.9218,173.939,173.7753,173.8356,18240.0
2016-04-08 10:10:00,201.77,201.79,201.58,201.67,32245.0,173.8356,173.8529,173.6719,173.7495,32245.0
2016-04-08 10:15:00,201.66,201.81,201.62,201.65,29127.0,173.7409,173.8701,173.7064,173.7323,29127.0
2016-04-08 10:20:00,201.76,201.76,201.29,201.29,7528.0,173.827,173.827,173.4221,173.4221,7528.0
2016-04-08 10:25:00,201.21,201.45,201.2,201.45,5302.0,173.3532,173.5599,173.3446,173.5599,5302.0
2016-04-08 10:30:00,201.55,201.64,201.38,201.38,13026.0,173.6461,173.7236,173.4996,173.4996,13026.0
2016-04-08 10:35:00,201.35,201.52,201.26,201.39,4587.0,173.4738,173.6203,173.3962,173.5082,4587.0
2016-04-08 10:40:00,201.42,201.46,201.34,201.35,5293.0,173.5341,173.5686,173.4652,173.4738,5293.0
2016-04-08 10:45:00,201.36,201.68,201.36,201.65,7300.0,173.4824,173.7581,173.4824,173.7323,7300.0
2016-04-08 10:50:00,201.65,201.67,201.51,201.51,4561.0,173.7323,173.7495,173.6116,173.6116,4561.0
2016-04-08 10:55:00,201.52,201.58,201.27,201.34,6808.0,173.6203,173.6719,173.4049,173.4652,6808.0
2016-04-08 11:00:00,201.36,201.46,201.32,201.46,10942.0,173.4824,173.5686,173.4479,173.5686,10942.0
2016-04-08 11:05:00,201.45,201.46,201.3,201.3,10126.0,173.5599,173.5686,173.4307,173.4307,10126.0
2016-04-08 11:10:00,201.31,201.31,201.04,201.06,2550.0,173.4393,173.4393,173.2067,173.2239,2550.0
2016-04-08 11:15:00,201.01,201.12,201.0,201.01,4225.0,173.1809,173.2756,173.1722,173.1809,4225.0
2016-04-08 11:20:00,201.0,201.11,201.0,201.05,2517.0,173.1722,173.267,173.1722,173.2153,2517.0
2016-04-08 11:25:00,201.1,201.31,201.07,201.31,4458.0,173.2584,173.4393,173.2326,173.4393,4458.0
2016-04-08 11:30:00,201.3,201.31,201.01,201.01,10011.0,173.4307,173.4393,173.1809,173.1809,10011.0
2016-04-08 11:35:00,201.0,201.05,200.78,200.83,5291.0,173.1722,173.2153,172.9827,173.0258,5291.0
2016-04-08 11:40:00,200.78,201.05,200.73,200.94,5520.0,172.9827,173.2153,172.9396,173.1206,5520.0
2016-04-08 11:45:00,200.94,200.96,200.64,200.64,5100.0,173.1206,173.1378,172.8621,172.8621,5100.0
2016-04-08 11:50:00,200.64,200.73,200.55,200.73,2559.0,172.8621,172.9396,172.7845,172.9396,2559.0
2016-04-08 11:55:00,200.73,200.9,200.73,200.9,4895.0,172.9396,173.0861,172.9396,173.0861,4895.0
2016-04-08 12:00:00,200.9,201.24,200.84,201.24,2550.0,173.0861,173.379,173.0344,173.379,2550.0
2016-04-08 12:05:00,201.17,201.21,201.08,201.18,3000.0,173.3187,173.3532,173.2412,173.3273,3000.0
2016-04-08 12:10:00,201.21,201.3,201.09,201.18,2311.0,173.3532,173.4307,173.2498,173.3273,2311.0
2016-04-08 12:15:00,201.16,201.16,200.97,200.99,8742.0,173.3101,173.3101,173.1464,173.1636,8742.0
2016-04-08 12:20:00,200.96,201.24,200.96,201.0,8898.0,173.1378,173.379,173.1378,173.1722,8898.0
2016-04-08 12:25:00,201.03,201.17,200.98,201.05,6152.0,173.1981,173.3187,173.155,173.2153,6152.0
2016-04-08 12:30:00,201.15,201.23,200.99,201.23,3174.0,173.3015,173.3704,173.1636,173.3704,3174.0
2016-04-08 12:35:00,201.29,201.33,201.2,201.2,4903.0,173.4221,173.4566,173.3446,173.3446,4903.0
2016-04-08 12:40:00,201.14,201.28,201.09,201.23,7434.0,173.2929,173.4135,173.2498,173.3704,7434.0
2016-04-08 12:45:00,201.18,201.42,201.1,201.25,8438.0,173.3273,173.5341,173.2584,173.3876,8438.0
2016-04-08 12:50:00,201.23,201.3,201.16,201.25,3266.0,173.3704,173.4307,173.3101,173.3876,3266.0
2016-04-08 12:55:00,201.19,201.25,201.08,201.09,7710.0,173.3359,173.3876,173.2412,173.2498,7710.0
2016-04-08 13:00:00,201.17,201.17,200.92,200.92,2550.0,173.3187,173.3187,173.1033,173.1033,2550.0
2016-04-08 13:05:00,201.02,201.09,200.94,200.94,5204.0,173.1895,173.2498,173.1206,173.1206,5204.0
2016-04-08 13:10:00,200.98,201.22,200.94,201.11,4361.0,173.155,173.3618,173.1206,173.267,4361.0
2016-04-08 13:15:00,201.11,201.19,200.85,200.89,8537.0,173.267,173.3359,173.043,173.0775,8537.0
2016-04-08 13:20:00,200.93,201.0,200.84,200.84,5648.0,173.1119,173.1722,173.0344,173.0344,5648.0
2016-04-08 13:25:00,200.82,200.82,200.6,200.77,4510.0,173.0172,173.0172,172.8276,172.9741,4510.0
2016-04-08 13:30:00,200.78,200.9,200.66,200.9,3587.0,172.9827,173.0861,172.8793,173.0861,3587.0
2016-04-08 13:35:00,200.85,200.9,200.78,200.83,1355.0,173.043,173.0861,172.9827,173.0258,1355.0
2016-04-08 13:40:00,200.88,201.02,200.83,200.95,2135.0,173.0689,173.1895,173.0258,173.1292,2135.0
2016-04-08 13:45:00,200.95,200.95,200.77,200.85,5195.0,173.1292,173.1292,172.9741,173.043,5195.0
2016-04-08 13:50:00,200.84,200.9,200.75,200.87,5575.0,173.0344,173.0861,172.9569,173.0602,5575.0
2016-04-08 13:55:00,200.81,200.85,200.68,200.85,4400.0,173.0085,173.043,172.8965,173.043,4400.0
2016-04-08 14:00:00,200.8,200.87,200.67,200.67,3849.0,172.9999,173.0602,172.8879,172.8879,3849.0
2016-04-08 14:05:00,200.69,200.85,200.69,200.85,3394.0,172.9052,173.043,172.9052,173.043,3394.0
2016-04-08 14:10:00,200.86,200.87,200.78,200.82,10490.0,173.0516,173.0602,172.9827,173.0172,10490.0
2016-04-08 14:15:00,200.83,200.98,200.82,200.87,7049.0,173.0258,173.155,173.0172,173.0602,7049.0
2016-04-08 14:20:00,200.92,201.0,200.85,200.94,5426.0,173.1033,173.1722,173.043,173.1206,5426.0
2016-04-08 14:25:00,200.98,201.08,200.98,201.05,3976.0,173.155,173.2412,173.155,173.2153,3976.0
2016-04-08 14:30:00,201.05,201.08,200.96,201.05,1415.0,173.2153,173.2412,173.1378,173.2153,1415.0
2016-04-08 14:35:00,201.05,201.07,200.79,200.79,12118.0,173.2153,173.2326,172.9913,172.9913,12118.0
2016-04-08 14:40:00,200.78,200.78,200.54,200.54,7885.0,172.9827,172.9827,172.7759,172.7759,7885.0
2016-04-08 14:45:00,200.61,200.61,200.41,200.41,3537.0,172.8362,172.8362,172.6639,172.6639,3537.0
2016-04-08 14:50:00,200.52,200.52,200.22,200.22,3162.0,172.7587,172.7587,172.5002,172.5002,3162.0
2016-04-08 14:55:00,200.25,200.42,200.09,200.42,8830.0,172.5261,172.6725,172.3882,172.6725,8830.0
2016-04-08 15:00:00,200.5,200.5,200.3,200.43,7871.0,172.7415,172.7415,172.5692,172.6812,7871.0
2016-04-08 15:05:00,200.46,200.5,200.28,200.28,3699.0,172.707,172.7415,172.5519,172.5519,3699.0
2016-04-08 15:10:00,200.28,200.41,200.24,200.41,5312.0,172.5519,172.6639,172.5175,172.6639,5312.0
2016-04-08 15:15:00,200.38,200.5,200.22,200.22,5983.0,172.6381,172.7415,172.5002,172.5002,5983.0
2016-04-08 15:20:00,200.33,200.57,200.33,200.51,4467.0,172.595,172.8018,172.595,172.7501,4467.0
2016-04-08 15:25:00,200.52,200.56,200.35,200.48,3879.0,172.7587,172.7932,172.6122,172.7242,3879.0
2016-04-08 15:30:00,200.42,200.45,200.22,200.22,3701.0,172.6725,172.6984,172.5002,172.5002,3701.0
2016-04-08 15:35:00,200.2,200.41,200.18,200.37,4812.0,172.483,172.6639,172.4658,172.6295,4812.0
2016-04-08 15:40:00,200.38,200.41,200.19,200.36,6527.0,172.6381,172.6639,172.4744,172.6208,6527.0
2016-04-08 15:45:00,200.35,200.57,200.35,200.54,10317.0,172.6122,172.8018,172.6122,172.7759,10317.0
2016-04-08 15:50:00,200.53,200.54,200.24,200.42,13502.0,172.7673,172.7759,172.5175,172.6725,13502.0
2016-04-08 15:55:00,200.45,200.6,200.4,200.56,36241.0,172.6984,172.8276,172.6553,172.7932,36241.0
2016-04-11 09:30:00,200.66,201.29,200.66,201.29,14471.0,172.8793,173.4221,172.8793,173.4221,14471.0
2016-04-11 09:35:00,201.37,201.72,201.28,201.38,6542.0,173.491,173.7926,173.4135,173.4996,6542.0
2016-04-11 09:40:00,201.21,201.38,200.88,201.16,11123.0,173.3532,173.4996,173.0689,173.3101,11123.0
2016-04-11 09:45:00,200.91,201.34,200.9,201.1,16204.0,173.0947,173.4652,173.0861,173.2584,16204.0
2016-04-11 09:50:00,201.07,201.33,201.0,201.33,8850.0,173.2326,173.4566,173.1722,173.4566,8850.0
2016-04-11 09:55:00,201.18,201.4,201.05,201.26,13178.0,173.3273,173.5169,173.2153,173.3962,13178.0
2016-04-11 10:00:00,201.35,201.48,201.04,201.04,7849.0,173.4738,173.5858,173.2067,173.2067,7849.0
2016-04-11 10:05:00,201.09,201.19,200.97,201.17,6963.0,173.2498,173.3359,173.1464,173.3187,6963.0
2016-04-11 10:10:00,201.17,201.34,201.0,201.0,8982.0,173.3187,173.4652,173.1722,173.1722,8982.0
2016-04-11 10:15:00,201.09,201.17,201.03,201.07,5306.0,173.2498,173.3187,173.1981,173.2326,5306.0
2016-04-11 10:20:00,201.04,201.19,200.9,201.1,6379.0,173.2067,173.3359,173.0861,173.2584,6379.0
2016-04-11 10:25:00,201.09,201.12,200.82,200.83,4773.0,173.2498,173.2756,173.0172,173.0258,4773.0
2016-04-11 10:30:00,200.84,200.91,200.41,200.42,15159.0,173.0344,173.0947,172.6639,172.6725,15159.0
2016-04-11 10:35:00,200.38,200.5,200.32,200.36,12895.0,172.6381,172.7415,172.5864,172.6208,12895.0
2016-04-11 10:40:00,200.36,200.47,200.19,200.25,6043.0,172.6208,172.7156,172.4744,172.5261,6043.0
2016-04-11 10:45:00,200.22,200.44,200.1,200.37,7317.0,172.5002,172.6898,172.3968,172.6295,7317.0
2016-04-11 10:50:00,200.38,200.43,200.3,200.36,5847.0,172.6381,172.6812,172.5692,172.6208,5847.0
2016-04-11 10:55:00,200.39,200.59,200.39,200.5,7743.0,172.6467,172.819,172.6467,172.7415,7743.0
2016-04-11 11:00:00,200.4,200.4,200.17,200.23,6789.0,172.6553,172.6553,172.4572,172.5088,6789.0
2016-04-11 11:05:00,200.2,200.29,200.2,200.26,7493.0,172.483,172.5605,172.483,172.5347,7493.0
2016-04-11 11:10:00,200.22,200.23,200.13,200.13,2525.0,172.5002,172.5088,172.4227,172.4227,2525.0
2016-04-11 11:15:00,200.09,200.25,200.0,200.1,4341.0,172.3882,172.5261,172.3107,172.3968,4341.0
2016-04-11 11:20:00,200.1,200.16,200.06,200.11,1600.0,172.3968,172.4485,172.3624,172.4055,1600.0
2016-04-11 11:25:00,200.04,200.09,199.81,199.97,5147.0,172.3452,172.3882,172.147,172.2848,5147.0
2016-04-11 11:30:00,200.01,200.01,199.49,199.49,5954.0,172.3193,172.3193,171.8713,171.8713,5954.0
2016-04-11 11:35:00,199.54,199.72,199.54,199.64,6102.0,171.9144,172.0695,171.9144,172.0005,6102.0
2016-04-11 11:40:00,199.61,199.78,199.54,199.66,3891.0,171.9747,172.1211,171.9144,172.0178,3891.0
2016-04-11 11:45:00,199.61,199.77,199.61,199.68,3300.0,171.9747,172.1125,171.9747,172.035,3300.0
2016-04-11 11:50:00,199.67,199.7,199.52,199.52,3712.0,172.0264,172.0522,171.8971,171.8971,3712.0
2016-04-11 11:55:00,199.62,199.77,199.53,199.62,8193.0,171.9833,172.1125,171.9058,171.9833,8193.0
2016-04-11 12:00:00,199.6,199.76,199.55,199.6,14032.0,171.9661,172.1039,171.923,171.9661,14032.0
2016-04-11 12:05:00,199.59,199.82,199.58,199.8,6374.0,171.9575,172.1556,171.9488,172.1384,6374.0
2016-04-11 12:10:00,199.7,200.02,199.7,199.94,4893.0,172.0522,172.3279,172.0522,172.259,4893.0
2016-04-11 12:15:00,199.95,200.23,199.95,200.23,3400.0,172.2676,172.5088,172.2676,172.5088,3400.0
2016-04-11 12:20:00,200.15,200.19,199.87,199.92,14969.0,172.4399,172.4744,172.1987,172.2418,14969.0
2016-04-11 12:25:00,199.94,199.97,199.94,199.97,600.0,172.259,172.2848,172.259,172.2848,600.0
2016-04-11 12:30:00,199.98,199.98,199.94,199.94,600.0,172.2935,172.2935,172.259,172.259,600.0
2016-04-11 12:35:00,199.89,200.02,199.89,199.93,3351.0,172.2159,172.3279,172.2159,172.2504,3351.0
2016-04-11 12:40:00,199.91,199.97,199.9,199.96,4059.0,172.2332,172.2848,172.2245,172.2762,4059.0
2016-04-11 12:45:00,200.02,200.15,200.02,200.15,9320.0,172.3279,172.4399,172.3279,172.4399,9320.0
2016-04-11 12:50:00,200.12,200.48,200.07,200.48,18277.0,172.4141,172.7242,172.371,172.7242,18277.0
2016-04-11 12:55:00,200.52,200.52,200.28,200.33,4100.0,172.7587,172.7587,172.5519,172.595,4100.0
2016-04-11 13:00:00,200.36,200.38,200.22,200.38,5030.0,172.6208,172.6381,172.5002,172.6381,5030.0
2016-04-11 13:05:00,200.41,200.48,200.35,200.48,4821.0,172.6639,172.7242,172.6122,172.7242,4821.0
2016-04-11 13:10:00,200.53,200.74,200.52,200.73,1253.0,172.7673,172.9482,172.7587,172.9396,1253.0
2016-04-11 13:15:00,200.83,200.83,200.52,200.76,7804.0,173.0258,173.0258,172.7587,172.9655,7804.0
2016-04-11 13:20:00,200.73,200.73,200.55,200.57,3127.0,172.9396,172.9396,172.7845,172.8018,3127.0
2016-04-11 13:25:00,200.6,200.61,200.44,200.44,1100.0,172.8276,172.8362,172.6898,172.6898,1100.0
2016-04-11 13:30:00,200.39,200.53,200.38,200.53,1200.0,172.6467,172.7673,172.6381,172.7673,1200.0
2016-04-11 13:35:00,200.51,200.83,200.5,200.52,5280.0,172.7501,173.0258,172.7415,172.7587,5280.0
2016-04-11 13:40:00,200.5,200.62,200.5,200.62,1800.0,172.7415,172.8449,172.7415,172.8449,1800.0
2016-04-11 13:45:00,200.62,200.62,200.48,200.49,1375.0,172.8449,172.8449,172.7242,172.7329,1375.0
2016-04-11 13:50:00,200.49,200.5,200.29,200.29,2815.0,172.7329,172.7415,172.5605,172.5605,2815.0
2016-04-11 13:55:00,200.26,200.3,200.16,200.16,1000.0,172.5347,172.5692,172.4485,172.4485,1000.0
2016-04-11 14:00:00,200.15,200.4,200.14,200.14,3602.0,172.4399,172.6553,172.4313,172.4313,3602.0
2016-04-11 14:05:00,200.15,200.2,200.02,200.02,8084.0,172.4399,172.483,172.3279,172.3279,8084.0
2016-04-11 14:10:00,200.01,200.12,199.96,199.96,3898.0,172.3193,172.4141,172.2762,172.2762,3898.0
2016-04-11 14:15:00,199.95,200.34,199.83,200.34,6748.0,172.2676,172.6036,172.1642,172.6036,6748.0
2016-04-11 14:20:00,200.31,200.39,200.12,200.39,6906.0,172.5778,172.6467,172.4141,172.6467,6906.0
2016-04-11 14:25:00,200.41,200.52,200.31,200.38,8454.0,172.6639,172.7587,172.5778,172.6381,8454.0
2016-04-11 14:30:00,200.35,200.53,200.28,200.42,8882.0,172.6122,172.7673,172.5519,172.6725,8882.0
2016-04-11 14:35:00,200.49,200.94,200.45,200.94,5656.0,172.7329,173.1206,172.6984,173.1206,5656.0
2016-04-11 14:40:00,200.88,200.95,200.76,200.83,5717.0,173.0689,173.1292,172.9655,173.0258,5717.0
2016-04-11 14:45:00,200.77,200.95,200.76,200.88,3309.0,172.9741,173.1292,172.9655,173.0689,3309.0
2016-04-11 14:50:00,200.81,201.0,200.68,200.97,4328.0,173.0085,173.1722,172.8965,173.1464,4328.0
2016-04-11 14:55:00,200.91,200.91,200.77,200.81,2675.0,173.0947,173.0947,172.9741,173.0085,2675.0
2016-04-11 15:00:00,200.8,200.8,200.53,200.66,4786.0,172.9999,172.9999,172.7673,172.8793,4786.0
2016-04-11 15:05:00,200.64,200.64,200.37,200.38,1600.0,172.8621,172.8621,172.6295,172.6381,1600.0
2016-04-11 15:10:00,200.45,200.49,200.39,200.44,4100.0,172.6984,172.7329,172.6467,172.6898,4100.0
2016-04-11 15:15:00,200.4,200.43,200.33,200.37,3800.0,172.6553,172.6812,172.595,172.6295,3800.0
2016-04-11 15:20:00,200.42,200.43,200.35,200.36,2800.0,172.6725,172.6812,172.6122,172.6208,2800.0
2016-04-11 15:25:00,200.4,200.48,200.09,200.09,7410.0,172.6553,172.7242,172.3882,172.3882,7410.0
2016-04-11 15:30:00,200.09,200.32,200.09,200.16,8097.0,172.3882,172.5864,172.3882,172.4485,8097.0
2016-04-11 15:35:00,200.11,200.3,200.02,200.13,14556.0,172.4055,172.5692,172.3279,172.4227,14556.0
2016-04-11 15:40:00,200.1,200.12,199.9,199.94,13111.0,172.3968,172.4141,172.2245,172.259,13111.0
2016-04-11 15:45:00,199.9,199.94,199.68,199.71,20311.0,172.2245,172.259,172.035,172.0608,20311.0
2016-04-11 15:50:00,199.71,199.82,199.67,199.74,22088.0,172.0608,172.1556,172.0264,172.0867,22088.0
2016-04-11 15:55:00,199.74,199.8,199.5,199.51,45921.0,172.0867,172.1384,171.8799,171.8885,45921.0
2016-04-12 09:30:00,200.05,200.08,199.5,200.01,6891.0,172.3538,172.3796,171.8799,172.3193,6891.0
2016-04-12 09:35:00,200.01,201.03,199.8,200.8,4830.0,172.3193,173.1981,172.1384,172.9999,4830.0
2016-04-12 09:40:00,200.81,200.81,200.4,200.7,5144.0,173.0085,173.0085,172.6553,172.9138,5144.0
2016-04-12 09:45:00,200.72,201.0,200.72,200.92,4572.0,172.931,173.1722,172.931,173.1033,4572.0
2016-04-12 09:50:00,200.64,200.78,200.33,200.55,17380.0,172.8621,172.9827,172.595,172.7845,17380.0
2016-04-12 09:55:00,200.62,200.63,200.28,200.28,8182.0,172.8449,172.8535,172.5519,172.5519,8182.0
2016-04-12 10:00:00,200.33,200.54,200.31,200.46,2900.0,172.595,172.7759,172.5778,172.707,2900.0
2016-04-12 10:05:00,200.45,200.58,200.33,200.48,3895.0,172.6984,172.8104,172.595,172.7242,3895.0
2016-04-12 10:10:00,200.36,200.49,200.11,200.25,7806.0,172.6208,172.7329,172.4055,172.5261,7806.0
2016-04-12 10:15:00,200.22,200.27,200.02,200.04,3935.0,172.5002,172.5433,172.3279,172.3452,3935.0
2016-04-12 10:20:00,199.96,200.06,199.82,199.99,3225.0,172.2762,172.3624,172.1556,172.3021,3225.0
2016-04-12 10:25:00,199.96,200.08,199.82,199.82,3995.0,172.2762,172.3796,172.1556,172.1556,3995.0
2016-04-12 10:30:00,199.84,200.48,199.79,200.15,5945.0,172.1728,172.7242,172.1298,172.4399,5945.0
2016-04-12 10:35:00,200.17,200.19,199.51,199.66,7688.0,172.4572,172.4744,171.8885,172.0178,7688.0
2016-04-12 10:40:00,199.61,199.83,199.61,199.8,2800.0,171.9747,172.1642,171.9747,172.1384,2800.0
2016-04-12 10:45:00,199.78,199.94,199.7,199.94,5043.0,172.1211,172.259,172.0522,172.259,5043.0
2016-04-12 10:50:00,200.08,200.42,199.92,200.34,6681.0,172.3796,172.6725,172.2418,172.6036,6681.0
2016-04-12 10:55:00,200.35,200.5,200.34,200.5,4271.0,172.6122,172.7415,172.6036,172.7415,4271.0
2016-04-12 11:00:00,200.5,200.5,200.42,200.42,2617.0,172.7415,172.7415,172.6725,172.6725,2617.0
2016-04-12 11:05:00,200.42,200.59,200.4,200.52,3400.0,172.6725,172.819,172.6553,172.7587,3400.0
2016-04-12 11:10:00,200.52,200.53,200.25,200.26,2300.0,172.7587,172.7673,172.5261,172.5347,2300.0
2016-04-12 11:15:00,200.31,200.54,200.26,200.52,3732.0,172.5778,172.7759,172.5347,172.7587,3732.0
2016-04-12 11:20:00,200.45,200.51,200.33,200.51,4115.0,172.6984,172.7501,172.595,172.7501,4115.0
2016-04-12 11:25:00,200.58,200.6,200.38,200.43,4320.0,172.8104,172.8276,172.6381,172.6812,4320.0
2016-04-12 11:30:00,200.51,200.75,200.51,200.58,3724.0,172.7501,172.9569,172.7501,172.8104,3724.0
2016-04-12 11:35:00,200.55,200.56,200.5,200.5,736.0,172.7845,172.7932,172.7415,172.7415,736.0
2016-04-12 11:40:00,200.5,200.58,200.49,200.52,3696.0,172.7415,172.8104,172.7329,172.7587,3696.0
2016-04-12 11:45:00,200.56,200.56,200.38,200.4,2616.0,172.7932,172.7932,172.6381,172.6553,2616.0
2016-04-12 11:50:00,200.37,200.49,200.37,200.37,4169.0,172.6295,172.7329,172.6295,172.6295,4169.0
2016-04-12 11:55:00,200.26,200.27,200.08,200.08,1031.0,172.5347,172.5433,172.3796,172.3796,1031.0
2016-04-12 12:00:00,200.11,200.29,200.03,200.12,6145.0,172.4055,172.5605,172.3365,172.4141,6145.0
2016-04-12 12:05:00,200.09,200.09,199.82,199.86,4220.0,172.3882,172.3882,172.1556,172.1901,4220.0
2016-04-12 12:10:00,199.88,200.19,199.84,200.12,4200.0,172.2073,172.4744,172.1728,172.4141,4200.0
2016-04-12 12:15:00,200.05,200.22,200.05,200.21,1800.0,172.3538,172.5002,172.3538,172.4916,1800.0
2016-04-12 12:20:00,200.23,200.23,199.96,199.96,13705.0,172.5088,172.5088,172.2762,172.2762,13705.0
2016-04-12 12:25:00,199.96,200.03,199.81,199.83,10465.0,172.2762,172.3365,172.147,172.1642,10465.0
2016-04-12 12:30:00,199.83,200.27,199.81,200.06,6225.0,172.1642,172.5433,172.147,172.3624,6225.0
2016-04-12 12:35:00,200.21,200.39,200.19,200.29,3514.0,172.4916,172.6467,172.4744,172.5605,3514.0
2016-04-12 12:40:00,200.31,200.5,200.28,200.44,8240.0,172.5778,172.7415,172.5519,172.6898,8240.0
2016-04-12 12:45:00,200.42,200.44,200.31,200.33,5615.0,172.6725,172.6898,172.5778,172.595,5615.0
2016-04-12 12:50:00,200.33,200.46,200.28,200.42,3001.0,172.595,172.707,172.5519,172.6725,3001.0
2016-04-12 12:55:00,200.4,200.45,200.31,200.45,2148.0,172.6553,172.6984,172.5778,172.6984,2148.0
2016-04-12 13:00:00,200.37,200.37,200.23,200.3,2630.0,172.6295,172.6295,172.5088,172.5692,2630.0
2016-04-12 13:05:00,200.26,200.28,200.12,200.12,2628.0,172.5347,172.5519,172.4141,172.4141,2628.0
2016-04-12 13:10:00,200.14,200.32,200.14,200.22,4054.0,172.4313,172.5864,172.4313,172.5002,4054.0
2016-04-12 13:15:00,200.21,200.21,200.08,200.14,1800.0,172.4916,172.4916,172.3796,172.4313,1800.0
2016-04-12 13:20:00,200.14,200.24,200.13,200.23,3263.0,172.4313,172.5175,172.4227,172.5088,3263.0
2016-04-12 13:25:00,200.28,200.29,200.11,200.11,3300.0,172.5519,172.5605,172.4055,172.4055,3300.0
2016-04-12 13:30:00,200.21,200.41,200.16,200.24,5930.0,172.4916,172.6639,172.4485,172.5175,5930.0
2016-04-12 13:35:00,200.18,200.18,200.01,200.09,1200.0,172.4658,172.4658,172.3193,172.3882,1200.0
2016-04-12 13:40:00,200.01,200.11,200.01,200.11,4973.0,172.3193,172.4055,172.3193,172.4055,4973.0
2016-04-12 13:45:00,200.11,200.31,200.04,200.08,6969.0,172.4055,172.5778,172.3452,172.3796,6969.0
2016-04-12 13:50:00,200.07,200.07,199.96,199.98,3677.0,172.371,172.371,172.2762,172.2935,3677.0
2016-04-12 13:55:00,199.97,200.2,199.97,200.2,2429.0,172.2848,172.483,172.2848,172.483,2429.0
2016-04-12 14:00:00,200.19,200.28,200.1,200.28,5609.0,172.4744,172.5519,172.3968,172.5519,5609.0
2016-04-12 14:05:00,200.29,200.32,200.1,200.13,3162.0,172.5605,172.5864,172.3968,172.4227,3162.0
2016-04-12 14:10:00,200.15,200.26,200.04,200.26,6371.0,172.4399,172.5347,172.3452,172.5347,6371.0
2016-04-12 14:15:00,200.3,200.31,200.23,200.24,1316.0,172.5692,172.5778,172.5088,172.5175,1316.0
2016-04-12 14:20:00,200.24,200.32,200.18,200.18,1122.0,172.5175,172.5864,172.4658,172.4658,1122.0
2016-04-12 14:25:00,200.19,200.24,200.08,200.12,4594.0,172.4744,172.5175,172.3796,172.4141,4594.0
2016-04-12 14:30:00,200.12,200.33,200.12,200.28,3395.0,172.4141,172.595,172.4141,172.5519,3395.0
2016-04-12 14:35:00,200.3,200.37,200.25,200.37,5988.0,172.5692,172.6295,172.5261,172.6295,5988.0
2016-04-12 14:40:00,200.32,200.33,200.16,200.24,6619.0,172.5864,172.595,172.4485,172.5175,6619.0
2016-04-12 14:45:00,200.25,200.42,200.25,200.25,4336.0,172.5261,172.6725,172.5261,172.5261,4336.0
2016-04-12 14:50:00,200.26,200.33,200.12,200.2,8062.0,172.5347,172.595,172.4141,172.483,8062.0
2016-04-12 14:55:00,200.2,200.2,200.01,200.14,5470.0,172.483,172.483,172.3193,172.4313,5470.0
2016-04-12 15:00:00,200.2,200.43,200.18,200.25,7942.0,172.483,172.6812,172.4658,172.5261,7942.0
2016-04-12 15:05:00,200.25,200.36,200.14,200.24,20232.0,172.5261,172.6208,172.4313,172.5175,20232.0
2016-04-12 15:10:00,200.32,200.36,200.21,200.24,11600.0,172.5864,172.6208,172.4916,172.5175,11600.0
2016-04-12 15:15:00,200.24,200.33,200.16,200.29,5947.0,172.5175,172.595,172.4485,172.5605,5947.0
2016-04-12 15:20:00,200.28,200.3,200.02,200.1,7200.0,172.5519,172.5692,172.3279,172.3968,7200.0
2016-04-12 15:25:00,200.11,200.29,200.08,200.29,5850.0,172.4055,172.5605,172.3796,172.5605,5850.0
2016-04-12 15:30:00,200.26,200.35,200.16,200.23,10518.0,172.5347,172.6122,172.4485,172.5088,10518.0
2016-04-12 15:35:00,200.27,200.33,200.09,200.21,24337.0,172.5433,172.595,172.3882,172.4916,24337.0
2016-04-12 15:40:00,200.21,200.32,200.14,200.29,18761.0,172.4916,172.5864,172.4313,172.5605,18761.0
2016-04-12 15:45:00,200.26,200.3,200.12,200.21,16940.0,172.5347,172.5692,172.4141,172.4916,16940.0
2016-04-12 15:50:00,200.18,200.28,200.12,200.14,19808.0,172.4658,172.5519,172.4141,172.4313,19808.0
2016-04-12 15:55:00,200.14,200.44,199.62,200.15,70800.0,172.4313,172.6898,171.9833,172.4399,70800.0
2016-04-13 09:30:00,200.68,200.76,200.26,200.26,9651.0,172.8965,172.9655,172.5347,172.5347,9651.0
2016-04-13 09:35:00,200.43,200.98,200.38,200.88,8296.0,172.6812,173.155,172.6381,173.0689,8296.0
2016-04-13 09:40:00,200.82,201.3,200.61,201.1,8502.0,173.0172,173.4307,172.8362,173.2584,8502.0
2016-04-13 09:45:00,200.95,201.16,200.33,200.48,7593.0,173.1292,173.3101,172.595,172.7242,7593.0
2016-04-13 09:50:00,200.49,200.49,200.24,200.4,3102.0,172.7329,172.7329,172.5175,172.6553,3102.0
2016-04-13 09:55:00,200.52,200.84,200.52,200.61,9047.0,172.7587,173.0344,172.7587,172.8362,9047.0
2016-04-13 10:00:00,200.63,200.92,200.5,200.5,10501.0,172.8535,173.1033,172.7415,172.7415,10501.0
2016-04-13 10:05:00,200.48,200.48,199.82,199.82,4387.0,172.7242,172.7242,172.1556,172.1556,4387.0
2016-04-13 10:10:00,199.68,199.86,199.59,199.62,4751.0,172.035,172.1901,171.9575,171.9833,4751.0
2016-04-13 10:15:00,199.67,199.68,199.27,199.27,4100.0,172.0264,172.035,171.6818,171.6818,4100.0
2016-04-13 10:20:00,199.27,199.67,199.27,199.42,3900.0,171.6818,172.0264,171.6818,171.811,3900.0
2016-04-13 10:25:00,199.44,199.49,199.1,199.1,4425.0,171.8282,171.8713,171.5353,171.5353,4425.0
2016-04-13 10:30:00,199.25,199.53,199.11,199.46,4308.0,171.6645,171.9058,171.5439,171.8455,4308.0
2016-04-13 10:35:00,199.43,199.46,199.29,199.43,5794.0,171.8196,171.8455,171.699,171.8196,5794.0
2016-04-13 10:40:00,199.35,199.45,199.25,199.26,3100.0,171.7507,171.8368,171.6645,171.6731,3100.0
2016-04-13 10:45:00,199.25,199.26,199.08,199.12,1847.0,171.6645,171.6731,171.5181,171.5525,1847.0
2016-04-13 10:50:00,199.21,199.34,199.11,199.31,4767.0,171.6301,171.7421,171.5439,171.7162,4767.0
2016-04-13 10:55:00,199.35,199.4,199.07,199.11,5799.0,171.7507,171.7938,171.5094,171.5439,5799.0
2016-04-13 11:00:00,199.06,199.18,199.02,199.08,8404.0,171.5008,171.6042,171.4664,171.5181,8404.0
2016-04-13 11:05:00,199.06,199.39,199.03,199.29,4300.0,171.5008,171.7851,171.475,171.699,4300.0
2016-04-13 11:10:00,199.29,199.32,199.12,199.18,4795.0,171.699,171.7248,171.5525,171.6042,4795.0
2016-04-13 11:15:00,199.21,199.43,199.21,199.33,3715.0,171.6301,171.8196,171.6301,171.7334,3715.0
2016-04-13 11:20:00,199.33,199.57,199.33,199.55,3845.0,171.7334,171.9402,171.7334,171.923,3845.0
2016-04-13 11:25:00,199.44,199.71,199.42,199.7,3754.0,171.8282,172.0608,171.811,172.0522,3754.0
2016-04-13 11:30:00,199.72,200.09,199.69,199.79,26207.0,172.0695,172.3882,172.0436,172.1298,26207.0
2016-04-13 11:35:00,199.9,199.9,199.64,199.73,9875.0,172.2245,172.2245,172.0005,172.0781,9875.0
2016-04-13 11:40:00,199.69,200.01,199.69,199.93,5953.0,172.0436,172.3193,172.0436,172.2504,5953.0
2016-04-13 11:45:00,199.93,199.93,199.69,199.92,5700.0,172.2504,172.2504,172.0436,172.2418,5700.0
2016-04-13 11:50:00,199.96,200.04,199.8,199.8,6200.0,172.2762,172.3452,172.1384,172.1384,6200.0
2016-04-13 11:55:00,199.82,200.07,199.82,200.01,2000.0,172.1556,172.371,172.1556,172.3193,2000.0
2016-04-13 12:00:00,200.1,200.19,199.95,200.16,4880.0,172.3968,172.4744,172.2676,172.4485,4880.0
2016-04-13 12:05:00,200.25,200.47,200.2,200.41,4500.0,172.5261,172.7156,172.483,172.6639,4500.0
2016-04-13 12:10:00,200.48,200.53,200.38,200.38,2395.0,172.7242,172.7673,172.6381,172.6381,2395.0
2016-04-13 12:15:00,200.41,200.47,200.07,200.07,5599.0,172.6639,172.7156,172.371,172.371,5599.0
2016-04-13 12:20:00,200.08,200.19,199.91,199.91,2920.0,172.3796,172.4744,172.2332,172.2332,2920.0
2016-04-13 12:25:00,200.17,200.18,199.98,200.07,1600.0,172.4572,172.4658,172.2935,172.371,1600.0
2016-04-13 12:30:00,200.07,200.09,199.76,199.76,2619.0,172.371,172.3882,172.1039,172.1039,2619.0
2016-04-13 12:35:00,199.89,199.96,199.76,199.93,3890.0,172.2159,172.2762,172.1039,172.2504,3890.0
2016-04-13 12:40:00,199.93,200.0,199.88,199.96,3400.0,172.2504,172.3107,172.2073,172.2762,3400.0
2016-04-13 12:45:00,199.97,200.09,199.85,199.85,5539.0,172.2848,172.3882,172.1815,172.1815,5539.0
2016-04-13 12:50:00,199.85,199.87,199.7,199.71,2300.0,172.1815,172.1987,172.0522,172.0608,2300.0
2016-04-13 12:55:00,199.7,199.79,199.59,199.7,6889.0,172.0522,172.1298,171.9575,172.0522,6889.0
2016-04-13 13:00:00,199.71,200.01,199.7,199.92,6218.0,172.0608,172.3193,172.0522,172.2418,6218.0
2016-04-13 13:05:00,199.92,199.95,199.83,199.95,1700.0,172.2418,172.2676,172.1642,172.2676,1700.0
2016-04-13 13:10:00,200.0,200.09,199.97,200.09,2400.0,172.3107,172.3882,172.2848,172.3882,2400.0
2016-04-13 13:15:00,200.14,200.25,199.95,200.07,4200.0,172.4313,172.5261,172.2676,172.371,4200.0
2016-04-13 13:20:00,200.07,200.08,199.98,200.03,1600.0,172.371,172.3796,172.2935,172.3365,1600.0
2016-04-13 13:25:00,200.14,200.15,199.99,199.99,4099.0,172.4313,172.4399,172.3021,172.3021,4099.0
2016-04-13 13:30:00,200.02,200.18,199.98,200.06,4452.0,172.3279,172.4658,172.2935,172.3624,4452.0
2016-04-13 13:35:00,200.02,200.34,200.02,200.31,3763.0,172.3279,172.6036,172.3279,172.5778,3763.0
2016-04-13 13:40:00,200.36,200.49,200.33,200.39,2515.0,172.6208,172.7329,172.595,172.6467,2515.0
2016-04-13 13:45:00,200.39,200.47,200.36,200.36,2212.0,172.6467,172.7156,172.6208,172.6208,2212.0
2016-04-13 13:50:00,200.37,200.47,200.22,200.22,3556.0,172.6295,172.7156,172.5002,172.5002,3556.0
2016-04-13 13:55:00,200.31,200.39,200.22,200.33,7411.0,172.5778,172.6467,172.5002,172.595,7411.0
2016-04-13 14:00:00,200.34,200.41,200.32,200.37,2523.0,172.6036,172.6639,172.5864,172.6295,2523.0
2016-04-13 14:05:00,200.38,200.46,200.31,200.37,7690.0,172.6381,172.707,172.5778,172.6295,7690.0
2016-04-13 14:10:00,200.35,200.43,200.1,200.1,6929.0,172.6122,172.6812,172.3968,172.3968,6929.0
2016-04-13 14:15:00,200.05,200.29,200.05,200.16,8323.0,172.3538,172.5605,172.3538,172.4485,8323.0
2016-04-13 14:20:00,200.17,200.26,200.12,200.18,10686.0,172.4572,172.5347,172.4141,172.4658,10686.0
2016-04-13 14:25:00,200.15,200.16,200.01,200.08,6021.0,172.4399,172.4485,172.3193,172.3796,6021.0
2016-04-13 14:30:00,200.04,200.44,200.04,200.39,5147.0,172.3452,172.6898,172.3452,172.6467,5147.0
2016-04-13 14:35:00,200.44,200.51,200.41,200.5,3100.0,172.6898,172.7501,172.6639,172.7415,3100.0
2016-04-13 14:40:00,200.49,200.51,200.41,200.44,1900.0,172.7329,172.7501,172.6639,172.6898,1900.0
2016-04-13 14:45:00,200.48,200.59,200.31,200.33,17537.0,172.7242,172.819,172.5778,172.595,17537.0
2016-04-13 14:50:00,200.33,200.39,200.23,200.33,13439.0,172.595,172.6467,172.5088,172.595,13439.0
2016-04-13 14:55:00,200.37,200.47,200.31,200.41,6579.0,172.6295,172.7156,172.5778,172.6639,6579.0
2016-04-13 15:00:00,200.42,200.71,200.4,200.54,6925.0,172.6725,172.9224,172.6553,172.7759,6925.0
2016-04-13 15:05:00,200.58,200.82,200.58,200.82,6401.0,172.8104,173.0172,172.8104,173.0172,6401.0
2016-04-13 15:10:00,200.82,200.95,200.82,200.84,6188.0,173.0172,173.1292,173.0172,173.0344,6188.0
2016-04-13 15:15:00,200.82,200.82,200.66,200.7,2915.0,173.0172,173.0172,172.8793,172.9138,2915.0
2016-04-13 15:20:00,200.77,200.84,200.73,200.73,2332.0,172.9741,173.0344,172.9396,172.9396,2332.0
2016-04-13 15:25:00,200.77,200.98,200.77,200.96,4799.0,172.9741,173.155,172.9741,173.1378,4799.0
2016-04-13 15:30:00,200.96,201.1,200.93,201.03,7572.0,173.1378,173.2584,173.1119,173.1981,7572.0
2016-04-13 15:35:00,201.03,201.03,200.85,200.99,9516.0,173.1981,173.1981,173.043,173.1636,9516.0
2016-04-13 15:40:00,201.0,201.01,200.91,200.97,12464.0,173.1722,173.1809,173.0947,173.1464,12464.0
2016-04-13 15:45:00,200.94,200.96,200.81,200.85,10571.0,173.1206,173.1378,173.0085,173.043,10571.0
2016-04-13 15:50:00,200.87,201.05,200.87,200.99,12369.0,173.0602,173.2153,173.0602,173.1636,12369.0
2016-04-13 15:55:00,200.99,201.17,200.98,201.13,39456.0,173.1636,173.3187,173.155,173.2842,39456.0
2016-04-14 09:30:00,201.42,201.46,200.97,201.09,9422.0,173.5341,173.5686,173.1464,173.2498,9422.0
2016-04-14 09:35:00,200.94,201.82,200.94,201.75,12156.0,173.1206,173.8787,173.1206,173.8184,12156.0
2016-04-14 09:40:00,201.75,201.78,201.39,201.56,6050.0,173.8184,173.8443,173.5082,173.6547,6050.0
2016-04-14 09:45:00,201.55,201.76,201.21,201.3,9199.0,173.6461,173.827,173.3532,173.4307,9199.0
2016-04-14 09:50:00,201.3,201.33,200.86,200.91,1500.0,173.4307,173.4566,173.0516,173.0947,1500.0
2016-04-14 09:55:00,200.9,201.0,200.71,201.0,5040.0,173.0861,173.1722,172.9224,173.1722,5040.0
2016-04-14 10:00:00,201.0,201.0,200.85,200.86,800.0,173.1722,173.1722,173.043,173.0516,800.0
2016-04-14 10:05:00,201.0,201.24,200.99,201.22,1100.0,173.1722,173.379,173.1636,173.3618,1100.0
2016-04-14 10:10:00,201.15,201.27,201.03,201.12,2010.0,173.3015,173.4049,173.1981,173.2756,2010.0
2016-04-14 10:15:00,201.14,201.29,201.1,201.17,1742.0,173.2929,173.4221,173.2584,173.3187,1742.0
2016-04-14 10:20:00,201.19,201.23,201.17,201.17,875.0,173.3359,173.3704,173.3187,173.3187,875.0
2016-04-14 10:25:00,201.08,201.25,201.07,201.25,1600.0,173.2412,173.3876,173.2326,173.3876,1600.0
2016-04-14 10:30:00,201.25,201.25,200.9,200.9,1725.0,173.3876,173.3876,173.0861,173.0861,1725.0
2016-04-14 10:35:00,200.81,201.01,200.54,200.75,10856.0,173.0085,173.1809,172.7759,172.9569,10856.0
2016-04-14 10:40:00,200.74,200.8,200.74,200.75,1400.0,172.9482,172.9999,172.9482,172.9569,1400.0
2016-04-14 10:45:00,200.7,200.76,200.66,200.66,1200.0,172.9138,172.9655,172.8793,172.8793,1200.0
2016-04-14 10:50:00,200.71,200.79,200.58,200.78,4067.0,172.9224,172.9913,172.8104,172.9827,4067.0
2016-04-14 10:55:00,200.7,200.77,200.51,200.76,1882.0,172.9138,172.9741,172.7501,172.9655,1882.0
2016-04-14 11:00:00,200.65,200.77,200.59,200.76,4400.0,172.8707,172.9741,172.819,172.9655,4400.0
2016-04-14 11:05:00,200.69,200.76,200.69,200.76,700.0,172.9052,172.9655,172.9052,172.9655,700.0
2016-04-14 11:10:00,200.83,201.01,200.83,200.85,5031.0,173.0258,173.1809,173.0258,173.043,5031.0
2016-04-14 11:15:00,200.88,200.92,200.82,200.9,2300.0,173.0689,173.1033,173.0172,173.0861,2300.0
2016-04-14 11:20:00,200.91,200.98,200.8,200.9,3450.0,173.0947,173.155,172.9999,173.0861,3450.0
2016-04-14 11:25:00,200.91,201.0,200.91,200.98,2600.0,173.0947,173.1722,173.0947,173.155,2600.0
2016-04-14 11:30:00,200.98,201.04,200.95,200.95,3400.0,173.155,173.2067,173.1292,173.1292,3400.0
2016-04-14 11:35:00,200.95,201.03,200.82,200.83,8564.0,173.1292,173.1981,173.0172,173.0258,8564.0
2016-04-14 11:40:00,200.87,200.92,200.8,200.85,3960.0,173.0602,173.1033,172.9999,173.043,3960.0
2016-04-14 11:45:00,200.83,200.97,200.82,200.91,6800.0,173.0258,173.1464,173.0172,173.0947,6800.0
2016-04-14 11:50:00,200.91,200.94,200.76,200.76,4000.0,173.0947,173.1206,172.9655,172.9655,4000.0
2016-04-14 11:55:00,200.75,200.85,200.69,200.79,1894.0,172.9569,173.043,172.9052,172.9913,1894.0
2016-04-14 12:00:00,200.84,200.84,200.69,200.77,800.0,173.0344,173.0344,172.9052,172.9741,800.0
2016-04-14 12:05:00,200.77,200.8,200.77,200.77,1286.0,172.9741,172.9999,172.9741,172.9741,1286.0
2016-04-14 12:10:00,200.8,200.84,200.73,200.74,800.0,172.9999,173.0344,172.9396,172.9482,800.0
2016-04-14 12:15:00,200.76,200.97,200.76,200.97,3785.0,172.9655,173.1464,172.9655,173.1464,3785.0
2016-04-14 12:20:00,200.96,201.05,200.96,201.05,1000.0,173.1378,173.2153,173.1378,173.2153,1000.0
2016-04-14 12:25:00,201.06,201.12,201.05,201.09,1200.0,173.2239,173.2756,173.2153,173.2498,1200.0
2016-04-14 12:30:00,201.06,201.19,201.01,201.15,7015.0,173.2239,173.3359,173.1809,173.3015,7015.0
2016-04-14 12:35:00,201.16,201.21,201.0,201.1,6143.0,173.3101,173.3532,173.1722,173.2584,6143.0
2016-04-14 12:40:00,201.13,201.27,201.13,201.24,4269.0,173.2842,173.4049,173.2842,173.379,4269.0
2016-04-14 12:45:00,201.25,201.26,201.06,201.06,9500.0,173.3876,173.3962,173.2239,173.2239,9500.0
2016-04-14 12:50:00,201.06,201.07,200.9,200.94,2757.0,173.2239,173.2326,173.0861,173.1206,2757.0
2016-04-14 12:55:00,200.96,201.07,200.95,201.01,1400.0,173.1378,173.2326,173.1292,173.1809,1400.0
2016-04-14 13:00:00,201.01,201.15,201.01,201.15,7318.0,173.1809,173.3015,173.1809,173.3015,7318.0
2016-04-14 13:05:00,201.29,201.29,201.13,201.16,9900.0,173.4221,173.4221,173.2842,173.3101,9900.0
2016-04-14 13:10:00,201.23,201.25,201.09,201.09,2700.0,173.3704,173.3876,173.2498,173.2498,2700.0
2016-04-14 13:15:00,201.11,201.17,201.01,201.03,3379.0,173.267,173.3187,173.1809,173.1981,3379.0
2016-04-14 13:20:00,201.02,201.17,201.0,201.05,1139.0,173.1895,173.3187,173.1722,173.2153,1139.0
2016-04-14 13:25:00,201.0,201.02,200.96,201.0,2357.0,173.1722,173.1895,173.1378,173.1722,2357.0
2016-04-14 13:30:00,201.0,201.03,200.98,200.98,2676.0,173.1722,173.1981,173.155,173.155,2676.0
2016-04-14 13:35:00,200.98,200.98,200.87,200.96,2668.0,173.155,173.155,173.0602,173.1378,2668.0
2016-04-14 13:40:00,200.98,201.13,200.97,200.98,1300.0,173.155,173.2842,173.1464,173.155,1300.0
2016-04-14 13:45:00,200.97,201.0,200.88,200.88,1094.0,173.1464,173.1722,173.0689,173.0689,1094.0
2016-04-14 13:50:00,200.93,200.99,200.89,200.94,5793.0,173.1119,173.1636,173.0775,173.1206,5793.0
2016-04-14 13:55:00,200.92,201.02,200.92,201.02,1300.0,173.1033,173.1895,173.1033,173.1895,1300.0
2016-04-14 14:00:00,201.02,201.02,200.87,200.93,940.0,173.1895,173.1895,173.0602,173.1119,940.0
2016-04-14 14:05:00,200.88,200.93,200.82,200.93,1863.0,173.0689,173.1119,173.0172,173.1119,1863.0
2016-04-14 14:10:00,200.93,200.93,200.69,200.72,2500.0,173.1119,173.1119,172.9052,172.931,2500.0
2016-04-14 14:15:00,200.72,200.78,200.71,200.77,1075.0,172.931,172.9827,172.9224,172.9741,1075.0
2016-04-14 14:20:00,200.82,200.91,200.79,200.79,4412.0,173.0172,173.0947,172.9913,172.9913,4412.0
2016-04-14 14:25:00,200.82,200.82,200.56,200.61,3357.0,173.0172,173.0172,172.7932,172.8362,3357.0
2016-04-14 14:30:00,200.61,200.68,200.47,200.59,1551.0,172.8362,172.8965,172.7156,172.819,1551.0
2016-04-14 14:35:00,200.53,200.58,200.47,200.52,4171.0,172.7673,172.8104,172.7156,172.7587,4171.0
2016-04-14 14:40:00,200.49,200.55,200.47,200.51,6386.0,172.7329,172.7845,172.7156,172.7501,6386.0
2016-04-14 14:45:00,200.53,200.66,200.46,200.5,5215.0,172.7673,172.8793,172.707,172.7415,5215.0
2016-04-14 14:50:00,200.49,200.51,200.41,200.5,5023.0,172.7329,172.7501,172.6639,172.7415,5023.0
2016-04-14 14:55:00,200.5,200.52,200.43,200.43,2150.0,172.7415,172.7587,172.6812,172.6812,2150.0
2016-04-14 15:00:00,200.43,200.55,200.43,200.49,3884.0,172.6812,172.7845,172.6812,172.7329,3884.0
2016-04-14 15:05:00,200.49,200.49,200.27,200.27,8011.0,172.7329,172.7329,172.5433,172.5433,8011.0
2016-04-14 15:10:00,200.27,200.32,200.0,200.03,6906.0,172.5433,172.5864,172.3107,172.3365,6906.0
2016-04-14 15:15:00,200.07,200.16,199.97,199.97,7687.0,172.371,172.4485,172.2848,172.2848,7687.0
2016-04-14 15:20:00,200.1,200.22,200.05,200.11,2400.0,172.3968,172.5002,172.3538,172.4055,2400.0
2016-04-14 15:25:00,200.16,200.2,200.06,200.09,2602.0,172.4485,172.483,172.3624,172.3882,2602.0
2016-04-14 15:30:00,200.12,200.17,200.07,200.09,6798.0,172.4141,172.4572,172.371,172.3882,6798.0
2016-04-14 15:35:00,200.11,200.14,200.04,200.08,10268.0,172.4055,172.4313,172.3452,172.3796,10268.0
2016-04-14 15:40:00,200.06,200.07,199.9,200.04,12070.0,172.3624,172.371,172.2245,172.3452,12070.0
2016-04-14 15:45:00,200.06,200.22,199.92,199.92,11748.0,172.3624,172.5002,172.2418,172.2418,11748.0
2016-04-14 15:50:00,199.93,200.07,199.88,199.93,13237.0,172.2504,172.371,172.2073,172.2504,13237.0
2016-04-14 15:55:00,199.93,200.18,199.88,200.1,40180.0,172.2504,172.4658,172.2073,172.3968,40180.0
2016-04-15 09:30:00,199.64,199.79,198.97,199.28,80643.0,172.0005,172.1298,171.4233,171.6904,80643.0
2016-04-15 09:35:00,199.5,199.54,198.75,198.98,9480.0,171.8799,171.9144,171.2337,171.4319,9480.0
2016-04-15 09:40:00,199.15,199.57,198.99,199.57,6152.0,171.5784,171.9402,171.4405,171.9402,6152.0
2016-04-15 09:45:00,199.7,199.83,199.61,199.74,3176.0,172.0522,172.1642,171.9747,172.0867,3176.0
2016-04-15 09:50:00,199.75,200.16,199.67,199.98,7675.0,172.0953,172.4485,172.0264,172.2935,7675.0
2016-04-15 09:55:00,200.02,200.31,199.89,200.08,3649.0,172.3279,172.5778,172.2159,172.3796,3649.0
2016-04-15 10:00:00,200.15,200.16,199.87,199.87,4777.0,172.4399,172.4485,172.1987,172.1987,4777.0
2016-04-15 10:05:00,199.87,200.55,199.87,200.4,11953.0,172.1987,172.7845,172.1987,172.6553,11953.0
2016-04-15 10:10:00,200.39,200.78,200.28,200.72,17874.0,172.6467,172.9827,172.5519,172.931,17874.0
2016-04-15 10:15:00,200.72,200.99,200.65,200.99,12198.0,172.931,173.1636,172.8707,173.1636,12198.0
2016-04-15 10:20:00,201.0,201.01,200.69,200.69,4174.0,173.1722,173.1809,172.9052,172.9052,4174.0
2016-04-15 10:25:00,200.73,200.88,200.69,200.85,8480.0,172.9396,173.0689,172.9052,173.043,8480.0
2016-04-15 10:30:00,200.86,200.9,200.71,200.83,5985.0,173.0516,173.0861,172.9224,173.0258,5985.0
2016-04-15 10:35:00,200.82,200.84,200.58,200.65,8297.0,173.0172,173.0344,172.8104,172.8707,8297.0
2016-04-15 10:40:00,200.57,200.62,200.44,200.61,7300.0,172.8018,172.8449,172.6898,172.8362,7300.0
2016-04-15 10:45:00,200.65,200.68,200.51,200.56,10418.0,172.8707,172.8965,172.7501,172.7932,10418.0
2016-04-15 10:50:00,200.58,200.75,200.58,200.75,11905.0,172.8104,172.9569,172.8104,172.9569,11905.0
2016-04-15 10:55:00,200.9,200.98,200.87,200.92,3168.0,173.0861,173.155,173.0602,173.1033,3168.0
2016-04-15 11:00:00,200.92,200.92,200.8,200.87,2867.0,173.1033,173.1033,172.9999,173.0602,2867.0
2016-04-15 11:05:00,200.88,201.05,200.86,201.04,4492.0,173.0689,173.2153,173.0516,173.2067,4492.0
2016-04-15 11:10:00,201.06,201.18,200.98,201.14,7196.0,173.2239,173.3273,173.155,173.2929,7196.0
2016-04-15 11:15:00,201.12,201.16,200.94,200.94,10670.0,173.2756,173.3101,173.1206,173.1206,10670.0
2016-04-15 11:20:00,200.94,201.0,200.86,200.92,6475.0,173.1206,173.1722,173.0516,173.1033,6475.0
2016-04-15 11:25:00,200.92,201.03,200.86,201.03,1550.0,173.1033,173.1981,173.0516,173.1981,1550.0
2016-04-15 11:30:00,201.0,201.17,200.99,201.09,5993.0,173.1722,173.3187,173.1636,173.2498,5993.0
2016-04-15 11:35:00,201.07,201.08,200.99,201.0,4353.0,173.2326,173.2412,173.1636,173.1722,4353.0
2016-04-15 11:40:00,201.0,201.03,200.72,200.8,11700.0,173.1722,173.1981,172.931,172.9999,11700.0
2016-04-15 11:45:00,200.87,200.96,200.81,200.96,3370.0,173.0602,173.1378,173.0085,173.1378,3370.0
2016-04-15 11:50:00,200.86,201.0,200.86,200.93,3000.0,173.0516,173.1722,173.0516,173.1119,3000.0
2016-04-15 11:55:00,200.98,200.98,200.8,200.98,2772.0,173.155,173.155,172.9999,173.155,2772.0
2016-04-15 12:00:00,200.98,200.98,200.9,200.9,600.0,173.155,173.155,173.0861,173.0861,600.0
2016-04-15 12:05:00,200.9,200.99,200.81,200.99,2783.0,173.0861,173.1636,173.0085,173.1636,2783.0
2016-04-15 12:10:00,200.98,200.98,200.81,200.81,1700.0,173.155,173.155,173.0085,173.0085,1700.0
2016-04-15 12:15:00,200.8,200.91,200.75,200.89,2300.0,172.9999,173.0947,172.9569,173.0775,2300.0
2016-04-15 12:20:00,200.89,201.08,200.88,201.0,1300.0,173.0775,173.2412,173.0689,173.1722,1300.0
2016-04-15 12:25:00,201.02,201.19,200.92,201.15,7676.0,173.1895,173.3359,173.1033,173.3015,7676.0
2016-04-15 12:30:00,201.15,201.15,201.04,201.05,5330.0,173.3015,173.3015,173.2067,173.2153,5330.0
2016-04-15 12:35:00,201.03,201.09,201.0,201.07,4002.0,173.1981,173.2498,173.1722,173.2326,4002.0
2016-04-15 12:40:00,201.09,201.13,201.01,201.13,7675.0,173.2498,173.2842,173.1809,173.2842,7675.0
2016-04-15 12:45:00,201.11,201.12,201.01,201.03,2661.0,173.267,173.2756,173.1809,173.1981,2661.0
2016-04-15 12:50:00,201.0,201.06,201.0,201.01,806.0,173.1722,173.2239,173.1722,173.1809,806.0
2016-04-15 12:55:00,201.06,201.08,200.99,201.0,5100.0,173.2239,173.2412,173.1636,173.1722,5100.0
2016-04-15 13:00:00,201.03,201.06,200.98,200.98,2700.0,173.1981,173.2239,173.155,173.155,2700.0
2016-04-15 13:05:00,201.02,201.04,201.0,201.04,1563.0,173.1895,173.2067,173.1722,173.2067,1563.0
2016-04-15 13:10:00,201.09,201.14,201.04,201.08,4100.0,173.2498,173.2929,173.2067,173.2412,4100.0
2016-04-15 13:15:00,201.07,201.16,200.97,201.0,10414.0,173.2326,173.3101,173.1464,173.1722,10414.0
2016-04-15 13:20:00,201.02,201.19,201.0,201.18,6502.0,173.1895,173.3359,173.1722,173.3273,6502.0
2016-04-15 13:25:00,201.13,201.17,201.02,201.1,3779.0,173.2842,173.3187,173.1895,173.2584,3779.0
2016-04-15 13:30:00,201.11,201.15,200.98,200.98,8067.0,173.267,173.3015,173.155,173.155,8067.0
2016-04-15 13:35:00,200.97,201.09,200.97,201.04,1600.0,173.1464,173.2498,173.1464,173.2067,1600.0
2016-04-15 13:40:00,201.08,201.11,201.02,201.04,5500.0,173.2412,173.267,173.1895,173.2067,5500.0
2016-04-15 13:45:00,201.02,201.17,201.0,201.12,7435.0,173.1895,173.3187,173.1722,173.2756,7435.0
2016-04-15 13:50:00,201.1,201.12,200.98,201.06,3556.0,173.2584,173.2756,173.155,173.2239,3556.0
2016-04-15 13:55:00,201.07,201.11,201.0,201.05,2896.0,173.2326,173.267,173.1722,173.2153,2896.0
2016-04-15 14:00:00,201.06,201.11,201.0,201.11,4948.0,173.2239,173.267,173.1722,173.267,4948.0
2016-04-15 14:05:00,201.06,201.17,201.06,201.15,11930.0,173.2239,173.3187,173.2239,173.3015,11930.0
2016-04-15 14:10:00,201.11,201.13,201.05,201.13,2924.0,173.267,173.2842,173.2153,173.2842,2924.0
2016-04-15 14:15:00,201.13,201.46,201.11,201.41,5624.0,173.2842,173.5686,173.267,173.5255,5624.0
2016-04-15 14:20:00,201.4,201.63,201.32,201.63,6137.0,173.5169,173.715,173.4479,173.715,6137.0
2016-04-15 14:25:00,201.58,201.64,201.49,201.64,5389.0,173.6719,173.7236,173.5944,173.7236,5389.0
2016-04-15 14:30:00,201.67,201.68,201.52,201.53,5001.0,173.7495,173.7581,173.6203,173.6289,5001.0
2016-04-15 14:35:00,201.52,201.56,201.3,201.41,8085.0,173.6203,173.6547,173.4307,173.5255,8085.0
2016-04-15 14:40:00,201.4,201.4,201.28,201.28,4024.0,173.5169,173.5169,173.4135,173.4135,4024.0
2016-04-15 14:45:00,201.24,201.41,201.17,201.38,17828.0,173.379,173.5255,173.3187,173.4996,17828.0
2016-04-15 14:50:00,201.47,201.52,201.45,201.51,4923.0,173.5772,173.6203,173.5599,173.6116,4923.0
2016-04-15 14:55:00,201.52,201.59,201.46,201.59,10325.0,173.6203,173.6806,173.5686,173.6806,10325.0
2016-04-15 15:00:00,201.54,201.62,201.46,201.52,10105.0,173.6375,173.7064,173.5686,173.6203,10105.0
2016-04-15 15:05:00,201.53,201.54,201.37,201.39,12632.0,173.6289,173.6375,173.491,173.5082,12632.0
2016-04-15 15:10:00,201.39,201.39,201.24,201.36,11911.0,173.5082,173.5082,173.379,173.4824,11911.0
2016-04-15 15:15:00,201.36,201.58,201.34,201.5,9542.0,173.4824,173.6719,173.4652,173.603,9542.0
2016-04-15 15:20:00,201.52,201.64,201.47,201.59,9760.0,173.6203,173.7236,173.5772,173.6806,9760.0
2016-04-15 15:25:00,201.59,201.65,201.49,201.58,14570.0,173.6806,173.7323,173.5944,173.6719,14570.0
2016-04-15 15:30:00,201.58,201.86,201.56,201.77,10296.0,173.6719,173.9132,173.6547,173.8356,10296.0
2016-04-15 15:35:00,201.77,201.91,201.77,201.82,9391.0,173.8356,173.9563,173.8356,173.8787,9391.0
2016-04-15 15:40:00,201.83,201.84,201.77,201.8,7330.0,173.8873,173.8959,173.8356,173.8615,7330.0
2016-04-15 15:45:00,201.8,201.85,201.51,201.54,9662.0,173.8615,173.9046,173.6116,173.6375,9662.0
2016-04-15 15:50:00,201.55,201.72,201.51,201.51,21011.0,173.6461,173.7926,173.6116,173.6116,21011.0
2016-04-15 15:55:00,201.52,201.92,201.51,201.85,50893.0,173.6203,173.9649,173.6116,173.9046,50893.0
2016-04-18 09:30:00,202.0,202.04,201.33,201.73,22093.0,174.0338,174.0683,173.4566,173.8012,22093.0
2016-04-18 09:35:00,201.79,202.18,201.78,201.78,9962.0,173.8529,174.1889,173.8443,173.8443,9962.0
2016-04-18 09:40:00,201.93,201.93,201.49,201.78,2976.0,173.9735,173.9735,173.5944,173.8443,2976.0
2016-04-18 09:45:00,202.14,202.2,201.67,201.92,7263.0,174.1544,174.2061,173.7495,173.9649,7263.0
2016-04-18 09:50:00,201.8,201.84,201.4,201.56,7023.0,173.8615,173.8959,173.5169,173.6547,7023.0
2016-04-18 09:55:00,201.53,201.97,201.46,201.9,6465.0,173.6289,174.008,173.5686,173.9476,6465.0
2016-04-18 10:00:00,201.76,202.11,201.76,202.06,4943.0,173.827,174.1286,173.827,174.0855,4943.0
2016-04-18 10:05:00,201.99,202.14,201.85,201.85,5833.0,174.0252,174.1544,173.9046,173.9046,5833.0
2016-04-18 10:10:00,201.9,202.03,201.76,201.9,7000.0,173.9476,174.0596,173.827,173.9476,7000.0
2016-04-18 10:15:00,201.83,201.96,201.79,201.96,2780.0,173.8873,173.9993,173.8529,173.9993,2780.0
2016-04-18 10:20:00,201.95,202.06,201.9,201.97,1781.0,173.9907,174.0855,173.9476,174.008,1781.0
2016-04-18 10:25:00,201.9,202.17,201.86,202.05,4600.0,173.9476,174.1803,173.9132,174.0769,4600.0
2016-04-18 10:30:00,202.11,202.55,202.11,202.23,7226.0,174.1286,174.5077,174.1286,174.232,7226.0
2016-04-18 10:35:00,202.18,202.32,201.96,201.96,13489.0,174.1889,174.3095,173.9993,173.9993,13489.0
2016-04-18 10:40:00,201.95,202.23,201.95,202.23,1900.0,173.9907,174.232,173.9907,174.232,1900.0
2016-04-18 10:45:00,202.26,202.26,202.03,202.05,1800.0,174.2578,174.2578,174.0596,174.0769,1800.0
2016-04-18 10:50:00,202.05,202.6,202.05,202.6,5168.0,174.0769,174.5507,174.0769,174.5507,5168.0
2016-04-18 10:55:00,202.73,202.85,202.47,202.49,4644.0,174.6627,174.7661,174.4387,174.456,4644.0
2016-04-18 11:00:00,202.43,202.6,202.34,202.34,2800.0,174.4043,174.5507,174.3267,174.3267,2800.0
2016-04-18 11:05:00,202.36,202.45,202.29,202.34,2990.0,174.344,174.4215,174.2836,174.3267,2990.0
2016-04-18 11:10:00,202.27,202.54,202.2,202.33,5469.0,174.2664,174.499,174.2061,174.3181,5469.0
2016-04-18 11:15:00,202.33,202.48,202.28,202.28,8073.0,174.3181,174.4473,174.275,174.275,8073.0
2016-04-18 11:20:00,202.3,202.44,202.26,202.29,8276.0,174.2923,174.4129,174.2578,174.2836,8276.0
2016-04-18 11:25:00,202.33,202.34,202.2,202.24,9400.0,174.3181,174.3267,174.2061,174.2406,9400.0
2016-04-18 11:30:00,202.1,202.18,201.95,201.95,3000.0,174.12,174.1889,173.9907,173.9907,3000.0
2016-04-18 11:35:00,202.03,202.03,201.79,201.84,3380.0,174.0596,174.0596,173.8529,173.8959,3380.0
2016-04-18 11:40:00,201.81,201.98,201.79,201.82,4225.0,173.8701,174.0166,173.8529,173.8787,4225.0
2016-04-18 11:45:00,201.9,202.08,201.9,201.99,3385.0,173.9476,174.1027,173.9476,174.0252,3385.0
2016-04-18 11:50:00,201.95,202.03,201.9,202.01,2300.0,173.9907,174.0596,173.9476,174.0424,2300.0
2016-04-18 11:55:00,201.97,202.17,201.97,202.09,4500.0,174.008,174.1803,174.008,174.1113,4500.0
2016-04-18 12:00:00,202.06,202.11,201.92,201.92,3526.0,174.0855,174.1286,173.9649,173.9649,3526.0
2016-04-18 12:05:00,201.85,201.95,201.8,201.94,1439.0,173.9046,173.9907,173.8615,173.9821,1439.0
2016-04-18 12:10:00,201.92,202.1,201.91,201.91,2816.0,173.9649,174.12,173.9563,173.9563,2816.0
2016-04-18 12:15:00,201.81,202.06,201.81,201.96,4900.0,173.8701,174.0855,173.8701,173.9993,4900.0
2016-04-18 12:20:00,201.92,202.08,201.79,202.01,7048.0,173.9649,174.1027,173.8529,174.0424,7048.0
2016-04-18 12:25:00,201.98,202.04,201.98,202.0,1500.0,174.0166,174.0683,174.0166,174.0338,1500.0
2016-04-18 12:30:00,202.0,202.53,202.0,202.53,7819.0,174.0338,174.4904,174.0338,174.4904,7819.0
2016-04-18 12:35:00,202.49,202.49,202.27,202.27,800.0,174.456,174.456,174.2664,174.2664,800.0
2016-04-18 12:40:00,202.35,202.41,202.25,202.25,820.0,174.3353,174.387,174.2492,174.2492,820.0
2016-04-18 12:45:00,202.17,202.34,202.17,202.34,1999.0,174.1803,174.3267,174.1803,174.3267,1999.0
2016-04-18 12:50:00,202.33,202.55,202.33,202.5,3100.0,174.3181,174.5077,174.3181,174.4646,3100.0
2016-04-18 12:55:00,202.49,202.58,202.42,202.5,4940.0,174.456,174.5335,174.3956,174.4646,4940.0
2016-04-18 13:00:00,202.48,202.52,202.35,202.36,900.0,174.4473,174.4818,174.3353,174.344,900.0
2016-04-18 13:05:00,202.36,202.4,202.13,202.15,2220.0,174.344,174.3784,174.1458,174.163,2220.0
2016-04-18 13:10:00,202.27,202.49,202.22,202.48,2505.0,174.2664,174.456,174.2233,174.4473,2505.0
2016-04-18 13:15:00,202.43,202.46,202.3,202.44,2700.0,174.4043,174.4301,174.2923,174.4129,2700.0
2016-04-18 13:20:00,202.43,202.57,202.43,202.48,3126.0,174.4043,174.5249,174.4043,174.4473,3126.0
2016-04-18 13:25:00,202.46,202.46,202.42,202.45,900.0,174.4301,174.4301,174.3956,174.4215,900.0
2016-04-18 13:30:00,202.47,202.49,202.43,202.43,1848.0,174.4387,174.456,174.4043,174.4043,1848.0
2016-04-18 13:35:00,202.43,202.45,202.34,202.35,900.0,174.4043,174.4215,174.3267,174.3353,900.0
2016-04-18 13:40:00,202.41,202.53,202.39,202.47,4102.0,174.387,174.4904,174.3698,174.4387,4102.0
2016-04-18 13:45:00,202.47,202.56,202.4,202.53,3362.0,174.4387,174.5163,174.3784,174.4904,3362.0
2016-04-18 13:50:00,202.5,202.56,202.4,202.52,6586.0,174.4646,174.5163,174.3784,174.4818,6586.0
2016-04-18 13:55:00,202.54,202.73,202.42,202.56,10561.0,174.499,174.6627,174.3956,174.5163,10561.0
2016-04-18 14:00:00,202.53,202.59,202.39,202.5,4413.0,174.4904,174.5421,174.3698,174.4646,4413.0
2016-04-18 14:05:00,202.5,202.56,202.41,202.48,4036.0,174.4646,174.5163,174.387,174.4473,4036.0
2016-04-18 14:10:00,202.47,202.55,202.44,202.48,6137.0,174.4387,174.5077,174.4129,174.4473,6137.0
2016-04-18 14:15:00,202.5,202.61,202.49,202.54,5767.0,174.4646,174.5593,174.456,174.499,5767.0
2016-04-18 14:20:00,202.63,202.64,202.52,202.52,4097.0,174.5766,174.5852,174.4818,174.4818,4097.0
2016-04-18 14:25:00,202.56,202.63,202.46,202.52,5697.0,174.5163,174.5766,174.4301,174.4818,5697.0
2016-04-18 14:30:00,202.51,202.55,202.45,202.49,2873.0,174.4732,174.5077,174.4215,174.456,2873.0
2016-04-18 14:35:00,202.55,202.56,202.47,202.51,6013.0,174.5077,174.5163,174.4387,174.4732,6013.0
2016-04-18 14:40:00,202.51,202.55,202.44,202.53,6595.0,174.4732,174.5077,174.4129,174.4904,6595.0
2016-04-18 14:45:00,202.5,202.58,202.49,202.5,7646.0,174.4646,174.5335,174.456,174.4646,7646.0
2016-04-18 14:50:00,202.54,202.59,202.48,202.51,14241.0,174.499,174.5421,174.4473,174.4732,14241.0
2016-04-18 14:55:00,202.51,202.58,202.47,202.5,5150.0,174.4732,174.5335,174.4387,174.4646,5150.0
2016-04-18 15:00:00,202.44,202.57,202.44,202.53,7268.0,174.4129,174.5249,174.4129,174.4904,7268.0
2016-04-18 15:05:00,202.55,202.65,202.5,202.62,8877.0,174.5077,174.5938,174.4646,174.568,8877.0
2016-04-18 15:10:00,202.63,202.72,202.57,202.64,9962.0,174.5766,174.6541,174.5249,174.5852,9962.0
2016-04-18 15:15:00,202.65,202.72,202.64,202.66,10071.0,174.5938,174.6541,174.5852,174.6024,10071.0
2016-04-18 15:20:00,202.7,202.79,202.67,202.75,7034.0,174.6369,174.7144,174.611,174.68,7034.0
2016-04-18 15:25:00,202.75,202.88,202.69,202.86,9063.0,174.68,174.792,174.6283,174.7747,9063.0
2016-04-18 15:30:00,202.86,202.86,202.73,202.77,9011.0,174.7747,174.7747,174.6627,174.6972,9011.0
2016-04-18 15:35:00,202.79,202.8,202.63,202.64,10159.0,174.7144,174.723,174.5766,174.5852,10159.0
2016-04-18 15:40:00,202.65,202.87,202.65,202.82,14316.0,174.5938,174.7833,174.5938,174.7403,14316.0
2016-04-18 15:45:00,202.82,202.82,202.65,202.65,12021.0,174.7403,174.7403,174.5938,174.5938,12021.0
2016-04-18 15:50:00,202.63,202.71,202.55,202.55,15264.0,174.5766,174.6455,174.5077,174.5077,15264.0
2016-04-18 15:55:00,202.57,202.78,202.54,202.77,35703.0,174.5249,174.7058,174.499,174.6972,35703.0
2016-04-19 09:30:00,203.0,203.41,202.54,202.96,17693.0,174.8954,175.2486,174.499,174.8609,17693.0
2016-04-19 09:35:00,203.0,203.26,202.65,202.65,8171.0,174.8954,175.1194,174.5938,174.5938,8171.0
2016-04-19 09:40:00,202.65,203.23,202.65,202.76,23197.0,174.5938,175.0935,174.5938,174.6886,23197.0
2016-04-19 09:45:00,202.84,203.15,202.68,202.7,9506.0,174.7575,175.0246,174.6197,174.6369,9506.0
2016-04-19 09:50:00,202.67,202.77,202.44,202.58,7237.0,174.611,174.6972,174.4129,174.5335,7237.0
2016-04-19 09:55:00,202.63,203.11,202.63,202.86,6380.0,174.5766,174.9901,174.5766,174.7747,6380.0
2016-04-19 10:00:00,202.88,203.08,202.59,203.07,9796.0,174.792,174.9643,174.5421,174.9557,9796.0
2016-04-19 10:05:00,202.94,203.07,202.65,202.68,8444.0,174.8437,174.9557,174.5938,174.6197,8444.0
2016-04-19 10:10:00,202.6,202.93,202.6,202.7,11870.0,174.5507,174.835,174.5507,174.6369,11870.0
2016-04-19 10:15:00,202.81,202.88,202.5,202.76,8301.0,174.7317,174.792,174.4646,174.6886,8301.0
2016-04-19 10:20:00,202.67,202.75,202.46,202.69,4100.0,174.611,174.68,174.4301,174.6283,4100.0
2016-04-19 10:25:00,202.64,202.72,202.61,202.62,2600.0,174.5852,174.6541,174.5593,174.568,2600.0
2016-04-19 10:30:00,202.5,202.55,202.42,202.42,2650.0,174.4646,174.5077,174.3956,174.3956,2650.0
2016-04-19 10:35:00,202.42,202.42,202.09,202.31,11645.0,174.3956,174.3956,174.1113,174.3009,11645.0
2016-04-19 10:40:00,202.36,202.46,202.17,202.29,6346.0,174.344,174.4301,174.1803,174.2836,6346.0
2016-04-19 10:45:00,202.18,202.19,202.03,202.08,4516.0,174.1889,174.1975,174.0596,174.1027,4516.0
2016-04-19 10:50:00,202.09,202.44,202.05,202.33,8093.0,174.1113,174.4129,174.0769,174.3181,8093.0
2016-04-19 10:55:00,202.34,202.39,202.28,202.39,3490.0,174.3267,174.3698,174.275,174.3698,3490.0
2016-04-19 11:00:00,202.4,202.4,202.24,202.33,8144.0,174.3784,174.3784,174.2406,174.3181,8144.0
2016-04-19 11:05:00,202.26,202.44,202.26,202.35,5271.0,174.2578,174.4129,174.2578,174.3353,5271.0
2016-04-19 11:10:00,202.37,202.48,202.22,202.35,14895.0,174.3526,174.4473,174.2233,174.3353,14895.0
2016-04-19 11:15:00,202.28,202.48,202.28,202.36,9095.0,174.275,174.4473,174.275,174.344,9095.0
2016-04-19 11:20:00,202.36,202.4,202.15,202.16,3500.0,174.344,174.3784,174.163,174.1716,3500.0
2016-04-19 11:25:00,202.27,202.46,202.24,202.28,5300.0,174.2664,174.4301,174.2406,174.275,5300.0
2016-04-19 11:30:00,202.3,202.51,202.24,202.48,9974.0,174.2923,174.4732,174.2406,174.4473,9974.0
2016-04-19 11:35:00,202.54,202.78,202.49,202.78,2288.0,174.499,174.7058,174.456,174.7058,2288.0
2016-04-19 11:40:00,202.7,202.74,202.68,202.74,1800.0,174.6369,174.6713,174.6197,174.6713,1800.0
2016-04-19 11:45:00,202.58,202.76,202.55,202.59,4000.0,174.5335,174.6886,174.5077,174.5421,4000.0
2016-04-19 11:50:00,202.64,202.64,202.22,202.29,4500.0,174.5852,174.5852,174.2233,174.2836,4500.0
2016-04-19 11:55:00,202.34,202.56,202.12,202.38,7300.0,174.3267,174.5163,174.1372,174.3612,7300.0
2016-04-19 12:00:00,202.55,202.55,202.3,202.38,1498.0,174.5077,174.5077,174.2923,174.3612,1498.0
2016-04-19 12:05:00,202.4,202.4,202.14,202.14,2900.0,174.3784,174.3784,174.1544,174.1544,2900.0
2016-04-19 12:10:00,202.17,202.41,202.17,202.34,6404.0,174.1803,174.387,174.1803,174.3267,6404.0
2016-04-19 12:15:00,202.33,202.51,202.21,202.21,2500.0,174.3181,174.4732,174.2147,174.2147,2500.0
2016-04-19 12:20:00,202.12,202.34,202.12,202.25,1500.0,174.1372,174.3267,174.1372,174.2492,1500.0
2016-04-19 12:25:00,202.25,202.33,202.25,202.27,5300.0,174.2492,174.3181,174.2492,174.2664,5300.0
2016-04-19 12:30:00,202.32,202.36,202.12,202.14,8600.0,174.3095,174.344,174.1372,174.1544,8600.0
2016-04-19 12:35:00,202.1,202.22,202.09,202.18,6000.0,174.12,174.2233,174.1113,174.1889,6000.0
2016-04-19 12:40:00,202.18,202.25,202.18,202.18,1700.0,174.1889,174.2492,174.1889,174.1889,1700.0
2016-04-19 12:45:00,202.12,202.13,201.97,202.05,3345.0,174.1372,174.1458,174.008,174.0769,3345.0
2016-04-19 12:50:00,202.03,202.39,202.01,202.39,5208.0,174.0596,174.3698,174.0424,174.3698,5208.0
2016-04-19 12:55:00,202.37,202.47,202.28,202.41,1400.0,174.3526,174.4387,174.275,174.387,1400.0
2016-04-19 13:00:00,202.4,202.47,202.38,202.38,1300.0,174.3784,174.4387,174.3612,174.3612,1300.0
2016-04-19 13:05:00,202.39,202.39,202.27,202.27,400.0,174.3698,174.3698,174.2664,174.2664,400.0
2016-04-19 13:10:00,202.27,202.39,202.25,202.25,1700.0,174.2664,174.3698,174.2492,174.2492,1700.0
2016-04-19 13:15:00,202.25,202.43,202.25,202.39,3699.0,174.2492,174.4043,174.2492,174.3698,3699.0
2016-04-19 13:20:00,202.39,202.53,202.39,202.51,1200.0,174.3698,174.4904,174.3698,174.4732,1200.0
2016-04-19 13:25:00,202.55,202.74,202.52,202.59,2401.0,174.5077,174.6713,174.4818,174.5421,2401.0
2016-04-19 13:30:00,202.48,202.57,202.47,202.57,500.0,174.4473,174.5249,174.4387,174.5249,500.0
2016-04-19 13:35:00,202.45,202.48,202.44,202.44,450.0,174.4215,174.4473,174.4129,174.4129,450.0
2016-04-19 13:40:00,202.38,202.51,202.38,202.51,4650.0,174.3612,174.4732,174.3612,174.4732,4650.0
2016-04-19 13:45:00,202.49,202.6,202.48,202.57,3544.0,174.456,174.5507,174.4473,174.5249,3544.0
2016-04-19 13:50:00,202.61,202.63,202.41,202.43,3000.0,174.5593,174.5766,174.387,174.4043,3000.0
2016-04-19 13:55:00,202.5,202.52,202.45,202.52,1000.0,174.4646,174.4818,174.4215,174.4818,1000.0
2016-04-19 14:00:00,202.53,202.53,202.36,202.42,3600.0,174.4904,174.4904,174.344,174.3956,3600.0
2016-04-19 14:05:00,202.34,202.36,202.23,202.35,3693.0,174.3267,174.344,174.232,174.3353,3693.0
2016-04-19 14:10:00,202.36,202.37,202.22,202.24,2800.0,174.344,174.3526,174.2233,174.2406,2800.0
2016-04-19 14:15:00,202.24,202.32,202.22,202.26,6523.0,174.2406,174.3095,174.2233,174.2578,6523.0
2016-04-19 14:20:00,202.23,202.35,202.2,202.27,6357.0,174.232,174.3353,174.2061,174.2664,6357.0
2016-04-19 14:25:00,202.21,202.23,202.1,202.1,2800.0,174.2147,174.232,174.12,174.12,2800.0
2016-04-19 14:30:00,202.05,202.16,202.03,202.03,2543.0,174.0769,174.1716,174.0596,174.0596,2543.0
2016-04-19 14:35:00,202.09,202.12,202.0,202.0,3700.0,174.1113,174.1372,174.0338,174.0338,3700.0
2016-04-19 14:40:00,202.03,202.13,202.0,202.03,9922.0,174.0596,174.1458,174.0338,174.0596,9922.0
2016-04-19 14:45:00,201.98,202.04,201.93,201.97,3509.0,174.0166,174.0683,173.9735,174.008,3509.0
2016-04-19 14:50:00,202.0,202.0,201.88,201.88,4320.0,174.0338,174.0338,173.9304,173.9304,4320.0
2016-04-19 14:55:00,201.9,201.94,201.85,201.87,6334.0,173.9476,173.9821,173.9046,173.9218,6334.0
2016-04-19 15:00:00,201.84,201.9,201.68,201.79,5281.0,173.8959,173.9476,173.7581,173.8529,5281.0
2016-04-19 15:05:00,201.75,201.81,201.69,201.76,3641.0,173.8184,173.8701,173.7667,173.827,3641.0
2016-04-19 15:10:00,201.73,201.91,201.73,201.82,6066.0,173.8012,173.9563,173.8012,173.8787,6066.0
2016-04-19 15:15:00,201.86,201.87,201.73,201.75,6102.0,173.9132,173.9218,173.8012,173.8184,6102.0
2016-04-19 15:20:00,201.77,201.79,201.64,201.77,4626.0,173.8356,173.8529,173.7236,173.8356,4626.0
2016-04-19 15:25:00,201.8,201.88,201.71,201.75,13384.0,173.8615,173.9304,173.7839,173.8184,13384.0
2016-04-19 15:30:00,201.75,201.75,201.5,201.53,13665.0,173.8184,173.8184,173.603,173.6289,13665.0
2016-04-19 15:35:00,201.52,201.6,201.51,201.56,23940.0,173.6203,173.6892,173.6116,173.6547,23940.0
2016-04-19 15:40:00,201.56,201.59,201.5,201.53,11583.0,173.6547,173.6806,173.603,173.6289,11583.0
2016-04-19 15:45:00,201.52,201.55,201.48,201.55,19717.0,173.6203,173.6461,173.5858,173.6461,19717.0
2016-04-19 15:50:00,201.55,201.79,201.54,201.66,33262.0,173.6461,173.8529,173.6375,173.7409,33262.0
2016-04-19 15:55:00,201.66,201.7,201.45,201.62,52816.0,173.7409,173.7753,173.5599,173.7064,52816.0
2016-04-20 09:30:00,202.07,202.5,201.99,202.25,12763.0,174.0941,174.4646,174.0252,174.2492,12763.0
2016-04-20 09:35:00,202.24,202.5,202.05,202.34,22900.0,174.2406,174.4646,174.0769,174.3267,22900.0
2016-04-20 09:40:00,202.32,202.44,202.06,202.06,5613.0,174.3095,174.4129,174.0855,174.0855,5613.0
2016-04-20 09:45:00,201.98,202.02,201.5,201.81,13495.0,174.0166,174.051,173.603,173.8701,13495.0
2016-04-20 09:50:00,201.86,202.24,201.8,201.99,8040.0,173.9132,174.2406,173.8615,174.0252,8040.0
2016-04-20 09:55:00,201.98,202.14,201.71,201.94,7056.0,174.0166,174.1544,173.7839,173.9821,7056.0
2016-04-20 10:00:00,201.98,202.35,201.98,202.09,8123.0,174.0166,174.3353,174.0166,174.1113,8123.0
2016-04-20 10:05:00,202.09,202.5,202.09,202.5,10694.0,174.1113,174.4646,174.1113,174.4646,10694.0
2016-04-20 10:10:00,202.5,202.5,202.28,202.47,11966.0,174.4646,174.4646,174.275,174.4387,11966.0
2016-04-20 10:15:00,202.47,202.59,202.45,202.54,15125.0,174.4387,174.5421,174.4215,174.499,15125.0
2016-04-20 10:20:00,202.46,202.5,202.19,202.22,4719.0,174.4301,174.4646,174.1975,174.2233,4719.0
2016-04-20 10:25:00,202.15,202.23,201.94,202.23,12182.0,174.163,174.232,173.9821,174.232,12182.0
2016-04-20 10:30:00,202.25,202.32,202.15,202.21,7780.0,174.2492,174.3095,174.163,174.2147,7780.0
2016-04-20 10:35:00,202.21,202.21,201.91,202.04,8958.0,174.2147,174.2147,173.9563,174.0683,8958.0
2016-04-20 10:40:00,202.03,202.07,201.99,202.07,5341.0,174.0596,174.0941,174.0252,174.0941,5341.0
2016-04-20 10:45:00,202.03,202.29,202.0,202.0,11610.0,174.0596,174.2836,174.0338,174.0338,11610.0
2016-04-20 10:50:00,202.0,202.13,201.99,202.08,18201.0,174.0338,174.1458,174.0252,174.1027,18201.0
2016-04-20 10:55:00,202.05,202.23,202.0,202.23,12909.0,174.0769,174.232,174.0338,174.232,12909.0
2016-04-20 11:00:00,202.23,202.26,202.16,202.16,1100.0,174.232,174.2578,174.1716,174.1716,1100.0
2016-04-20 11:05:00,202.11,202.23,202.06,202.1,3941.0,174.1286,174.232,174.0855,174.12,3941.0
2016-04-20 11:10:00,202.09,202.09,202.0,202.03,5400.0,174.1113,174.1113,174.0338,174.0596,5400.0
2016-04-20 11:15:00,202.08,202.13,202.0,202.13,13525.0,174.1027,174.1458,174.0338,174.1458,13525.0
2016-04-20 11:20:00,202.16,202.56,202.15,202.48,7200.0,174.1716,174.5163,174.163,174.4473,7200.0
2016-04-20 11:25:00,202.48,202.67,202.41,202.41,6532.0,174.4473,174.611,174.387,174.387,6532.0
2016-04-20 11:30:00,202.41,202.58,202.3,202.55,5598.0,174.387,174.5335,174.2923,174.5077,5598.0
2016-04-20 11:35:00,202.59,202.59,202.49,202.55,6150.0,174.5421,174.5421,174.456,174.5077,6150.0
2016-04-20 11:40:00,202.53,202.56,202.39,202.46,3127.0,174.4904,174.5163,174.3698,174.4301,3127.0
2016-04-20 11:45:00,202.4,202.59,202.4,202.5,6920.0,174.3784,174.5421,174.3784,174.4646,6920.0
2016-04-20 11:50:00,202.48,202.56,202.39,202.52,9550.0,174.4473,174.5163,174.3698,174.4818,9550.0
2016-04-20 11:55:00,202.55,202.55,202.41,202.46,5900.0,174.5077,174.5077,174.387,174.4301,5900.0
2016-04-20 12:00:00,202.5,202.58,202.44,202.44,3100.0,174.4646,174.5335,174.4129,174.4129,3100.0
2016-04-20 12:05:00,202.43,202.6,202.43,202.53,4445.0,174.4043,174.5507,174.4043,174.4904,4445.0
2016-04-20 12:10:00,202.52,202.56,202.42,202.51,8601.0,174.4818,174.5163,174.3956,174.4732,8601.0
2016-04-20 12:15:00,202.52,202.53,202.44,202.51,3500.0,174.4818,174.4904,174.4129,174.4732,3500.0
2016-04-20 12:20:00,202.47,202.55,202.42,202.54,11981.0,174.4387,174.5077,174.3956,174.499,11981.0
2016-04-20 12:25:00,202.52,202.62,202.5,202.61,4904.0,174.4818,174.568,174.4646,174.5593,4904.0
2016-04-20 12:30:00,202.65,202.65,202.44,202.56,7130.0,174.5938,174.5938,174.4129,174.5163,7130.0
2016-04-20 12:35:00,202.55,202.58,202.48,202.55,3768.0,174.5077,174.5335,174.4473,174.5077,3768.0
2016-04-20 12:40:00,202.58,202.58,202.46,202.58,6697.0,174.5335,174.5335,174.4301,174.5335,6697.0
2016-04-20 12:45:00,202.65,202.66,202.56,202.59,5167.0,174.5938,174.6024,174.5163,174.5421,5167.0
2016-04-20 12:50:00,202.65,202.65,202.53,202.6,3910.0,174.5938,174.5938,174.4904,174.5507,3910.0
2016-04-20 12:55:00,202.62,202.7,202.5,202.5,8402.0,174.568,174.6369,174.4646,174.4646,8402.0
2016-04-20 13:00:00,202.53,202.62,202.49,202.6,4900.0,174.4904,174.568,174.456,174.5507,4900.0
2016-04-20 13:05:00,202.61,202.61,202.27,202.35,4264.0,174.5593,174.5593,174.2664,174.3353,4264.0
2016-04-20 13:10:00,202.35,202.53,202.35,202.5,5124.0,174.3353,174.4904,174.3353,174.4646,5124.0
2016-04-20 13:15:00,202.53,202.55,202.45,202.48,3870.0,174.4904,174.5077,174.4215,174.4473,3870.0
2016-04-20 13:20:00,202.45,202.49,202.38,202.38,3305.0,174.4215,174.456,174.3612,174.3612,3305.0
2016-04-20 13:25:00,202.41,202.46,202.39,202.43,2292.0,174.387,174.4301,174.3698,174.4043,2292.0
2016-04-20 13:30:00,202.43,202.59,202.41,202.59,8587.0,174.4043,174.5421,174.387,174.5421,8587.0
2016-04-20 13:35:00,202.61,202.69,202.5,202.65,4300.0,174.5593,174.6283,174.4646,174.5938,4300.0
2016-04-20 13:40:00,202.64,202.66,202.53,202.53,2850.0,174.5852,174.6024,174.4904,174.4904,2850.0
2016-04-20 13:45:00,202.5,202.52,202.4,202.44,4000.0,174.4646,174.4818,174.3784,174.4129,4000.0
2016-04-20 13:50:00,202.4,202.64,202.4,202.54,8322.0,174.3784,174.5852,174.3784,174.499,8322.0
2016-04-20 13:55:00,202.59,202.59,202.49,202.52,5000.0,174.5421,174.5421,174.456,174.4818,5000.0
2016-04-20 14:00:00,202.47,202.49,202.35,202.39,4567.0,174.4387,174.456,174.3353,174.3698,4567.0
2016-04-20 14:05:00,202.37,202.43,202.34,202.37,5541.0,174.3526,174.4043,174.3267,174.3526,5541.0
2016-04-20 14:10:00,202.37,202.44,202.36,202.42,7454.0,174.3526,174.4129,174.344,174.3956,7454.0
2016-04-20 14:15:00,202.39,202.5,202.38,202.45,4839.0,174.3698,174.4646,174.3612,174.4215,4839.0
2016-04-20 14:20:00,202.46,202.53,202.41,202.44,7005.0,174.4301,174.4904,174.387,174.4129,7005.0
2016-04-20 14:25:00,202.44,202.53,202.44,202.5,10474.0,174.4129,174.4904,174.4129,174.4646,10474.0
2016-04-20 14:30:00,202.5,202.56,202.47,202.54,9600.0,174.4646,174.5163,174.4387,174.499,9600.0
2016-04-20 14:35:00,202.56,202.57,202.44,202.52,8924.0,174.5163,174.5249,174.4129,174.4818,8924.0
2016-04-20 14:40:00,202.49,202.51,202.43,202.51,10600.0,174.456,174.4732,174.4043,174.4732,10600.0
2016-04-20 14:45:00,202.55,202.55,202.37,202.37,7105.0,174.5077,174.5077,174.3526,174.3526,7105.0
2016-04-20 14:50:00,202.38,202.43,202.34,202.34,6901.0,174.3612,174.4043,174.3267,174.3267,6901.0
2016-04-20 14:55:00,202.35,202.41,202.32,202.41,17204.0,174.3353,174.387,174.3095,174.387,17204.0
2016-04-20 15:00:00,202.41,202.5,202.4,202.49,7689.0,174.387,174.4646,174.3784,174.456,7689.0
2016-04-20 15:05:00,202.49,202.68,202.49,202.53,19754.0,174.456,174.6197,174.456,174.4904,19754.0
2016-04-20 15:10:00,202.54,202.55,202.4,202.41,6120.0,174.499,174.5077,174.3784,174.387,6120.0
2016-04-20 15:15:00,202.45,202.55,202.41,202.5,9919.0,174.4215,174.5077,174.387,174.4646,9919.0
2016-04-20 15:20:00,202.49,202.53,202.42,202.45,9949.0,174.456,174.4904,174.3956,174.4215,9949.0
2016-04-20 15:25:00,202.46,202.5,202.43,202.49,9121.0,174.4301,174.4646,174.4043,174.456,9121.0
2016-04-20 15:30:00,202.5,202.53,202.22,202.22,11727.0,174.4646,174.4904,174.2233,174.2233,11727.0
2016-04-20 15:35:00,202.28,202.32,202.11,202.12,7045.0,174.275,174.3095,174.1286,174.1372,7045.0
2016-04-20 15:40:00,202.09,202.13,201.86,201.86,7431.0,174.1113,174.1458,173.9132,173.9132,7431.0
2016-04-20 15:45:00,201.85,201.96,201.82,201.82,8808.0,173.9046,173.9993,173.8787,173.8787,8808.0
2016-04-20 15:50:00,201.86,201.91,201.69,201.71,9453.0,173.9132,173.9563,173.7667,173.7839,9453.0
2016-04-20 15:55:00,201.71,201.73,201.45,201.55,40664.0,173.7839,173.8012,173.5599,173.6461,40664.0
2016-04-21 09:30:00,200.98,201.65,200.6,200.94,12547.0,173.155,173.7323,172.8276,173.1206,12547.0
2016-04-21 09:35:00,200.62,201.15,200.6,200.72,18344.0,172.8449,173.3015,172.8276,172.931,18344.0
2016-04-21 09:40:00,200.68,200.83,200.41,200.41,26467.0,172.8965,173.0258,172.6639,172.6639,26467.0
2016-04-21 09:45:00,200.52,200.64,200.18,200.18,21946.0,172.7587,172.8621,172.4658,172.4658,21946.0
2016-04-21 09:50:00,200.21,200.61,200.14,200.61,14917.0,172.4916,172.8362,172.4313,172.8362,14917.0
2016-04-21 09:55:00,200.47,200.59,200.41,200.41,11400.0,172.7156,172.819,172.6639,172.6639,11400.0
2016-04-21 10:00:00,200.49,200.59,200.35,200.52,12858.0,172.7329,172.819,172.6122,172.7587,12858.0
2016-04-21 10:05:00,200.51,200.59,200.41,200.53,15675.0,172.7501,172.819,172.6639,172.7673,15675.0
2016-04-21 10:10:00,200.57,201.11,200.56,201.01,24850.0,172.8018,173.267,172.7932,173.1809,24850.0
2016-04-21 10:15:00,201.1,201.1,200.65,200.98,9898.0,173.2584,173.2584,172.8707,173.155,9898.0
2016-04-21 10:20:00,200.9,201.07,200.9,200.99,4020.0,173.0861,173.2326,173.0861,173.1636,4020.0
2016-04-21 10:25:00,201.0,201.13,200.89,201.06,10522.0,173.1722,173.2842,173.0775,173.2239,10522.0
2016-04-21 10:30:00,201.04,201.17,201.04,201.09,6313.0,173.2067,173.3187,173.2067,173.2498,6313.0
2016-04-21 10:35:00,201.06,201.2,201.02,201.2,17250.0,173.2239,173.3446,173.1895,173.3446,17250.0
2016-04-21 10:40:00,201.13,201.27,201.09,201.2,7040.0,173.2842,173.4049,173.2498,173.3446,7040.0
2016-04-21 10:45:00,201.18,201.32,201.02,201.08,14025.0,173.3273,173.4479,173.1895,173.2412,14025.0
2016-04-21 10:50:00,201.14,201.31,201.01,201.05,11700.0,173.2929,173.4393,173.1809,173.2153,11700.0
2016-04-21 10:55:00,201.05,201.11,200.98,201.02,7601.0,173.2153,173.267,173.155,173.1895,7601.0
2016-04-21 11:00:00,201.02,201.03,200.94,200.97,5109.0,173.1895,173.1981,173.1206,173.1464,5109.0
2016-04-21 11:05:00,200.98,201.03,200.92,200.92,3309.0,173.155,173.1981,173.1033,173.1033,3309.0
2016-04-21 11:10:00,200.92,200.98,200.88,200.95,5700.0,173.1033,173.155,173.0689,173.1292,5700.0
2016-04-21 11:15:00,201.0,201.35,200.85,201.23,11549.0,173.1722,173.4738,173.043,173.3704,11549.0
2016-04-21 11:20:00,201.26,201.4,201.19,201.4,3625.0,173.3962,173.5169,173.3359,173.5169,3625.0
2016-04-21 11:25:00,201.38,201.42,201.27,201.42,2000.0,173.4996,173.5341,173.4049,173.5341,2000.0
2016-04-21 11:30:00,201.34,201.35,201.09,201.09,5102.0,173.4652,173.4738,173.2498,173.2498,5102.0
2016-04-21 11:35:00,201.15,201.16,201.01,201.11,5970.0,173.3015,173.3101,173.1809,173.267,5970.0
2016-04-21 11:40:00,201.11,201.11,200.87,200.87,7279.0,173.267,173.267,173.0602,173.0602,7279.0
2016-04-21 11:45:00,200.84,200.86,200.73,200.82,4252.0,173.0344,173.0516,172.9396,173.0172,4252.0
2016-04-21 11:50:00,200.78,201.09,200.78,201.09,3101.0,172.9827,173.2498,172.9827,173.2498,3101.0
2016-04-21 11:55:00,201.02,201.02,200.83,200.94,1400.0,173.1895,173.1895,173.0258,173.1206,1400.0
2016-04-21 12:00:00,200.87,200.87,200.73,200.8,2550.0,173.0602,173.0602,172.9396,172.9999,2550.0
2016-04-21 12:05:00,200.81,200.93,200.74,200.93,2500.0,173.0085,173.1119,172.9482,173.1119,2500.0
2016-04-21 12:10:00,200.98,200.98,200.76,200.76,1200.0,173.155,173.155,172.9655,172.9655,1200.0
2016-04-21 12:15:00,200.88,200.96,200.82,200.91,2600.0,173.0689,173.1378,173.0172,173.0947,2600.0
2016-04-21 12:20:00,200.86,200.92,200.78,200.84,2800.0,173.0516,173.1033,172.9827,173.0344,2800.0
2016-04-21 12:25:00,200.83,200.84,200.73,200.73,1300.0,173.0258,173.0344,172.9396,172.9396,1300.0
2016-04-21 12:30:00,200.8,200.89,200.73,200.89,6300.0,172.9999,173.0775,172.9396,173.0775,6300.0
2016-04-21 12:35:00,200.93,200.98,200.87,200.88,2178.0,173.1119,173.155,173.0602,173.0689,2178.0
2016-04-21 12:40:00,200.94,201.1,200.88,201.04,23400.0,173.1206,173.2584,173.0689,173.2067,23400.0
2016-04-21 12:45:00,201.01,201.02,200.79,200.84,4900.0,173.1809,173.1895,172.9913,173.0344,4900.0
2016-04-21 12:50:00,200.79,200.97,200.75,200.94,2400.0,172.9913,173.1464,172.9569,173.1206,2400.0
2016-04-21 12:55:00,200.94,200.98,200.76,200.76,3899.0,173.1206,173.155,172.9655,172.9655,3899.0
2016-04-21 13:00:00,200.76,200.96,200.74,200.75,3605.0,172.9655,173.1378,172.9482,172.9569,3605.0
2016-04-21 13:05:00,200.74,200.85,200.52,200.52,15402.0,172.9482,173.043,172.7587,172.7587,15402.0
2016-04-21 13:10:00,200.49,200.8,200.46,200.67,6301.0,172.7329,172.9999,172.707,172.8879,6301.0
2016-04-21 13:15:00,200.64,200.92,200.64,200.76,7100.0,172.8621,173.1033,172.8621,172.9655,7100.0
2016-04-21 13:20:00,200.64,200.85,200.55,200.56,4974.0,172.8621,173.043,172.7845,172.7932,4974.0
2016-04-21 13:25:00,200.51,200.62,200.47,200.52,4100.0,172.7501,172.8449,172.7156,172.7587,4100.0
2016-04-21 13:30:00,200.55,200.61,200.49,200.56,3332.0,172.7845,172.8362,172.7329,172.7932,3332.0
2016-04-21 13:35:00,200.56,200.66,200.48,200.57,4350.0,172.7932,172.8793,172.7242,172.8018,4350.0
2016-04-21 13:40:00,200.57,200.6,200.38,200.46,4224.0,172.8018,172.8276,172.6381,172.707,4224.0
2016-04-21 13:45:00,200.47,200.5,200.35,200.35,11050.0,172.7156,172.7415,172.6122,172.6122,11050.0
2016-04-21 13:50:00,200.34,200.36,200.21,200.3,2899.0,172.6036,172.6208,172.4916,172.5692,2899.0
2016-04-21 13:55:00,200.24,200.36,200.24,200.34,2000.0,172.5175,172.6208,172.5175,172.6036,2000.0
2016-04-21 14:00:00,200.29,200.42,200.23,200.31,4800.0,172.5605,172.6725,172.5088,172.5778,4800.0
2016-04-21 14:05:00,200.27,200.59,200.27,200.59,4305.0,172.5433,172.819,172.5433,172.819,4305.0
2016-04-21 14:10:00,200.59,200.65,200.39,200.59,4222.0,172.819,172.8707,172.6467,172.819,4222.0
2016-04-21 14:15:00,200.62,200.65,200.52,200.56,2000.0,172.8449,172.8707,172.7587,172.7932,2000.0
2016-04-21 14:20:00,200.48,200.6,200.41,200.45,4250.0,172.7242,172.8276,172.6639,172.6984,4250.0
2016-04-21 14:25:00,200.44,200.55,200.4,200.55,6109.0,172.6898,172.7845,172.6553,172.7845,6109.0
2016-04-21 14:30:00,200.47,200.47,200.25,200.25,1866.0,172.7156,172.7156,172.5261,172.5261,1866.0
2016-04-21 14:35:00,200.32,200.32,200.08,200.14,5647.0,172.5864,172.5864,172.3796,172.4313,5647.0
2016-04-21 14:40:00,200.07,200.17,200.06,200.17,5785.0,172.371,172.4572,172.3624,172.4572,5785.0
2016-04-21 14:45:00,200.13,200.31,200.13,200.31,4390.0,172.4227,172.5778,172.4227,172.5778,4390.0
2016-04-21 14:50:00,200.31,200.42,200.22,200.42,6503.0,172.5778,172.6725,172.5002,172.6725,6503.0
2016-04-21 14:55:00,200.38,200.56,200.34,200.51,6683.0,172.6381,172.7932,172.6036,172.7501,6683.0
2016-04-21 15:00:00,200.55,200.67,200.5,200.59,7591.0,172.7845,172.8879,172.7415,172.819,7591.0
2016-04-21 15:05:00,200.58,200.59,200.35,200.38,4175.0,172.8104,172.819,172.6122,172.6381,4175.0
2016-04-21 15:10:00,200.35,200.55,200.34,200.37,7608.0,172.6122,172.7845,172.6036,172.6295,7608.0
2016-04-21 15:15:00,200.35,200.4,200.3,200.3,2600.0,172.6122,172.6553,172.5692,172.5692,2600.0
2016-04-21 15:20:00,200.23,200.26,200.11,200.11,9524.0,172.5088,172.5347,172.4055,172.4055,9524.0
2016-04-21 15:25:00,200.08,200.11,199.91,199.93,14824.0,172.3796,172.4055,172.2332,172.2504,14824.0
2016-04-21 15:30:00,199.91,200.14,199.9,200.14,7600.0,172.2332,172.4313,172.2245,172.4313,7600.0
2016-04-21 15:35:00,200.14,200.23,200.13,200.17,8771.0,172.4313,172.5088,172.4227,172.4572,8771.0
2016-04-21 15:40:00,200.14,200.3,200.05,200.18,18847.0,172.4313,172.5692,172.3538,172.4658,18847.0
2016-04-21 15:45:00,200.14,200.2,200.06,200.13,15779.0,172.4313,172.483,172.3624,172.4227,15779.0
2016-04-21 15:50:00,200.13,200.14,199.99,200.08,22288.0,172.4227,172.4313,172.3021,172.3796,22288.0
2016-04-21 15:55:00,200.11,200.13,199.86,200.03,39569.0,172.4055,172.4227,172.1901,172.3365,39569.0
2016-04-22 09:30:00,200.23,200.82,200.0,200.33,13517.0,172.5088,173.0172,172.3107,172.595,13517.0
2016-04-22 09:35:00,200.07,200.74,200.04,200.74,7667.0,172.371,172.9482,172.3452,172.9482,7667.0
2016-04-22 09:40:00,200.48,200.86,200.11,200.77,8777.0,172.7242,173.0516,172.4055,172.9741,8777.0
2016-04-22 09:45:00,200.76,201.0,200.45,200.76,6001.0,172.9655,173.1722,172.6984,172.9655,6001.0
2016-04-22 09:50:00,200.5,200.73,200.27,200.28,5320.0,172.7415,172.9396,172.5433,172.5519,5320.0
2016-04-22 09:55:00,200.26,200.81,200.26,200.36,11410.0,172.5347,173.0085,172.5347,172.6208,11410.0
2016-04-22 10:00:00,200.44,200.55,200.34,200.34,4827.0,172.6898,172.7845,172.6036,172.6036,4827.0
2016-04-22 10:05:00,200.45,200.88,200.45,200.75,10047.0,172.6984,173.0689,172.6984,172.9569,10047.0
2016-04-22 10:10:00,200.71,201.06,200.71,200.92,5037.0,172.9224,173.2239,172.9224,173.1033,5037.0
2016-04-22 10:15:00,200.87,200.89,200.46,200.49,3921.0,173.0602,173.0775,172.707,172.7329,3921.0
2016-04-22 10:20:00,200.49,200.76,200.44,200.57,6718.0,172.7329,172.9655,172.6898,172.8018,6718.0
2016-04-22 10:25:00,200.55,200.81,200.48,200.6,12641.0,172.7845,173.0085,172.7242,172.8276,12641.0
2016-04-22 10:30:00,200.59,200.67,200.44,200.45,7792.0,172.819,172.8879,172.6898,172.6984,7792.0
2016-04-22 10:35:00,200.46,200.78,200.44,200.44,3906.0,172.707,172.9827,172.6898,172.6898,3906.0
2016-04-22 10:40:00,200.35,200.45,200.0,200.0,5544.0,172.6122,172.6984,172.3107,172.3107,5544.0
2016-04-22 10:45:00,199.94,199.94,199.62,199.74,11961.0,172.259,172.259,171.9833,172.0867,11961.0
2016-04-22 10:50:00,199.73,200.04,199.65,199.79,9590.0,172.0781,172.3452,172.0091,172.1298,9590.0
2016-04-22 10:55:00,199.86,199.86,199.26,199.26,5649.0,172.1901,172.1901,171.6731,171.6731,5649.0
2016-04-22 11:00:00,199.38,199.88,199.31,199.74,7374.0,171.7765,172.2073,171.7162,172.0867,7374.0
2016-04-22 11:05:00,199.73,199.78,199.51,199.62,5257.0,172.0781,172.1211,171.8885,171.9833,5257.0
2016-04-22 11:10:00,199.74,199.83,199.39,199.83,6444.0,172.0867,172.1642,171.7851,172.1642,6444.0
2016-04-22 11:15:00,199.83,199.87,199.54,199.87,5600.0,172.1642,172.1987,171.9144,172.1987,5600.0
2016-04-22 11:20:00,199.87,200.25,199.81,200.25,5800.0,172.1987,172.5261,172.147,172.5261,5800.0
2016-04-22 11:25:00,200.15,200.22,200.01,200.01,3400.0,172.4399,172.5002,172.3193,172.3193,3400.0
2016-04-22 11:30:00,200.1,200.65,200.06,200.54,7127.0,172.3968,172.8707,172.3624,172.7759,7127.0
2016-04-22 11:35:00,200.56,200.56,200.23,200.37,5046.0,172.7932,172.7932,172.5088,172.6295,5046.0
2016-04-22 11:40:00,200.48,200.57,200.36,200.37,4900.0,172.7242,172.8018,172.6208,172.6295,4900.0
2016-04-22 11:45:00,200.32,200.45,200.28,200.43,3900.0,172.5864,172.6984,172.5519,172.6812,3900.0
2016-04-22 11:50:00,200.45,200.61,200.44,200.55,3440.0,172.6984,172.8362,172.6898,172.7845,3440.0
2016-04-22 11:55:00,200.61,200.92,200.53,200.81,8969.0,172.8362,173.1033,172.7673,173.0085,8969.0
2016-04-22 12:00:00,200.69,200.71,200.36,200.44,5001.0,172.9052,172.9224,172.6208,172.6898,5001.0
2016-04-22 12:05:00,200.52,200.61,200.5,200.58,1661.0,172.7587,172.8362,172.7415,172.8104,1661.0
2016-04-22 12:10:00,200.56,200.72,200.56,200.59,3500.0,172.7932,172.931,172.7932,172.819,3500.0
2016-04-22 12:15:00,200.65,200.74,200.56,200.56,3408.0,172.8707,172.9482,172.7932,172.7932,3408.0
2016-04-22 12:20:00,200.5,200.52,200.39,200.52,3000.0,172.7415,172.7587,172.6467,172.7587,3000.0
2016-04-22 12:25:00,200.48,200.6,200.3,200.3,4067.0,172.7242,172.8276,172.5692,172.5692,4067.0
2016-04-22 12:30:00,200.33,200.7,200.32,200.7,3508.0,172.595,172.9138,172.5864,172.9138,3508.0
2016-04-22 12:35:00,200.62,200.67,200.57,200.66,1400.0,172.8449,172.8879,172.8018,172.8793,1400.0
2016-04-22 12:40:00,200.64,200.88,200.47,200.88,2400.0,172.8621,173.0689,172.7156,173.0689,2400.0
2016-04-22 12:45:00,200.8,200.84,200.63,200.84,4374.0,172.9999,173.0344,172.8535,173.0344,4374.0
2016-04-22 12:50:00,200.9,200.91,200.61,200.68,3323.0,173.0861,173.0947,172.8362,172.8965,3323.0
2016-04-22 12:55:00,200.46,200.6,200.46,200.5,3338.0,172.707,172.8276,172.707,172.7415,3338.0
2016-04-22 13:00:00,200.54,200.8,200.54,200.8,3505.0,172.7759,172.9999,172.7759,172.9999,3505.0
2016-04-22 13:05:00,200.76,200.82,200.62,200.8,5588.0,172.9655,173.0172,172.8449,172.9999,5588.0
2016-04-22 13:10:00,200.82,200.92,200.68,200.68,5500.0,173.0172,173.1033,172.8965,172.8965,5500.0
2016-04-22 13:15:00,200.79,200.8,200.63,200.74,4300.0,172.9913,172.9999,172.8535,172.9482,4300.0
2016-04-22 13:20:00,200.65,200.67,200.47,200.63,3592.0,172.8707,172.8879,172.7156,172.8535,3592.0
2016-04-22 13:25:00,200.64,200.67,200.53,200.62,2200.0,172.8621,172.8879,172.7673,172.8449,2200.0
2016-04-22 13:30:00,200.63,200.89,200.58,200.83,4030.0,172.8535,173.0775,172.8104,173.0258,4030.0
2016-04-22 13:35:00,200.81,200.98,200.77,200.98,4400.0,173.0085,173.155,172.9741,173.155,4400.0
2016-04-22 13:40:00,200.94,201.37,200.92,201.37,4701.0,173.1206,173.491,173.1033,173.491,4701.0
2016-04-22 13:45:00,201.37,201.38,201.08,201.08,3250.0,173.491,173.4996,173.2412,173.2412,3250.0
2016-04-22 13:50:00,201.02,201.24,201.02,201.24,3360.0,173.1895,173.379,173.1895,173.379,3360.0
2016-04-22 13:55:00,201.22,201.22,200.93,201.07,38720.0,173.3618,173.3618,173.1119,173.2326,38720.0
2016-04-22 14:00:00,201.15,201.17,200.95,201.13,11642.0,173.3015,173.3187,173.1292,173.2842,11642.0
2016-04-22 14:05:00,201.11,201.34,201.07,201.16,28008.0,173.267,173.4652,173.2326,173.3101,28008.0
2016-04-22 14:10:00,201.15,201.26,200.98,201.01,14837.0,173.3015,173.3962,173.155,173.1809,14837.0
2016-04-22 14:15:00,201.11,201.32,201.1,201.31,4082.0,173.267,173.4479,173.2584,173.4393,4082.0
2016-04-22 14:20:00,201.32,201.46,201.32,201.45,3047.0,173.4479,173.5686,173.4479,173.5599,3047.0
2016-04-22 14:25:00,201.46,201.64,201.46,201.55,4930.0,173.5686,173.7236,173.5686,173.6461,4930.0
2016-04-22 14:30:00,201.51,201.55,201.14,201.14,4612.0,173.6116,173.6461,173.2929,173.2929,4612.0
2016-04-22 14:35:00,201.13,201.2,201.1,201.11,17301.0,173.2842,173.3446,173.2584,173.267,17301.0
2016-04-22 14:40:00,201.17,201.33,201.14,201.23,9296.0,173.3187,173.4566,173.2929,173.3704,9296.0
2016-04-22 14:45:00,201.2,201.35,201.14,201.35,2583.0,173.3446,173.4738,173.2929,173.4738,2583.0
2016-04-22 14:50:00,201.35,201.39,201.16,201.16,4025.0,173.4738,173.5082,173.3101,173.3101,4025.0
2016-04-22 14:55:00,201.15,201.37,201.15,201.36,5035.0,173.3015,173.491,173.3015,173.4824,5035.0
2016-04-22 15:00:00,201.37,201.38,200.7,200.81,26181.0,173.491,173.4996,172.9138,173.0085,26181.0
2016-04-22 15:05:00,200.83,200.9,200.76,200.77,7683.0,173.0258,173.0861,172.9655,172.9741,7683.0
2016-04-22 15:10:00,200.84,200.89,200.69,200.74,7011.0,173.0344,173.0775,172.9052,172.9482,7011.0
2016-04-22 15:15:00,200.74,200.79,200.64,200.67,10539.0,172.9482,172.9913,172.8621,172.8879,10539.0
2016-04-22 15:20:00,200.64,200.73,200.47,200.65,10330.0,172.8621,172.9396,172.7156,172.8707,10330.0
2016-04-22 15:25:00,200.64,200.76,200.58,200.76,12168.0,172.8621,172.9655,172.8104,172.9655,12168.0
2016-04-22 15:30:00,200.75,200.75,200.47,200.47,10013.0,172.9569,172.9569,172.7156,172.7156,10013.0
2016-04-22 15:35:00,200.5,200.7,200.5,200.62,11788.0,172.7415,172.9138,172.7415,172.8449,11788.0
2016-04-22 15:40:00,200.69,200.73,200.51,200.66,38180.0,172.9052,172.9396,172.7501,172.8793,38180.0
2016-04-22 15:45:00,200.71,200.9,200.64,200.87,22537.0,172.9224,173.0861,172.8621,173.0602,22537.0
2016-04-22 15:50:00,200.82,200.86,200.65,200.81,16978.0,173.0172,173.0516,172.8707,173.0085,16978.0
2016-04-22 15:55:00,200.77,200.89,200.65,200.77,39878.0,172.9741,173.0775,172.8707,172.9741,39878.0
2016-04-25 09:30:00,200.25,200.64,200.02,200.02,10976.0,172.5261,172.8621,172.3279,172.3279,10976.0
2016-04-25 09:35:00,200.25,200.74,200.25,200.66,12822.0,172.5261,172.9482,172.5261,172.8793,12822.0
2016-04-25 09:40:00,200.38,200.51,200.09,200.18,4551.0,172.6381,172.7501,172.3882,172.4658,4551.0
2016-04-25 09:45:00,200.25,200.45,199.76,199.78,8192.0,172.5261,172.6984,172.1039,172.1211,8192.0
2016-04-25 09:50:00,199.93,200.1,199.89,199.96,3724.0,172.2504,172.3968,172.2159,172.2762,3724.0
2016-04-25 09:55:00,200.02,200.16,199.52,200.14,8823.0,172.3279,172.4485,171.8971,172.4313,8823.0
2016-04-25 10:00:00,200.16,200.36,199.56,199.64,18306.0,172.4485,172.6208,171.9316,172.0005,18306.0
2016-04-25 10:05:00,199.57,199.87,199.57,199.8,14035.0,171.9402,172.1987,171.9402,172.1384,14035.0
2016-04-25 10:10:00,199.8,200.07,199.76,199.91,10826.0,172.1384,172.371,172.1039,172.2332,10826.0
2016-04-25 10:15:00,199.93,200.03,199.81,199.87,9432.0,172.2504,172.3365,172.147,172.1987,9432.0
2016-04-25 10:20:00,199.79,199.96,199.79,199.8,1467.0,172.1298,172.2762,172.1298,172.1384,1467.0
2016-04-25 10:25:00,199.71,199.9,199.61,199.67,5475.0,172.0608,172.2245,171.9747,172.0264,5475.0
2016-04-25 10:30:00,199.79,199.9,199.76,199.82,3602.0,172.1298,172.2245,172.1039,172.1556,3602.0
2016-04-25 10:35:00,199.79,199.95,199.73,199.81,10958.0,172.1298,172.2676,172.0781,172.147,10958.0
2016-04-25 10:40:00,199.8,200.08,199.75,199.9,23837.0,172.1384,172.3796,172.0953,172.2245,23837.0
2016-04-25 10:45:00,199.87,200.01,199.78,199.84,8865.0,172.1987,172.3193,172.1211,172.1728,8865.0
2016-04-25 10:50:00,199.84,199.85,199.6,199.83,11128.0,172.1728,172.1815,171.9661,172.1642,11128.0
2016-04-25 10:55:00,199.84,199.9,199.61,199.77,14436.0,172.1728,172.2245,171.9747,172.1125,14436.0
2016-04-25 11:00:00,199.77,199.87,199.66,199.72,5681.0,172.1125,172.1987,172.0178,172.0695,5681.0
2016-04-25 11:05:00,199.72,199.85,199.63,199.64,6200.0,172.0695,172.1815,171.9919,172.0005,6200.0
2016-04-25 11:10:00,199.75,199.87,199.67,199.8,3654.0,172.0953,172.1987,172.0264,172.1384,3654.0
2016-04-25 11:15:00,199.88,199.99,199.76,199.84,6800.0,172.2073,172.3021,172.1039,172.1728,6800.0
2016-04-25 11:20:00,199.82,200.04,199.82,199.98,5000.0,172.1556,172.3452,172.1556,172.2935,5000.0
2016-04-25 11:25:00,200.05,200.23,200.0,200.0,5871.0,172.3538,172.5088,172.3107,172.3107,5871.0
2016-04-25 11:30:00,200.0,200.09,199.88,200.04,5000.0,172.3107,172.3882,172.2073,172.3452,5000.0
2016-04-25 11:35:00,200.04,200.04,199.75,199.95,8350.0,172.3452,172.3452,172.0953,172.2676,8350.0
2016-04-25 11:40:00,199.94,199.98,199.83,199.94,4830.0,172.259,172.2935,172.1642,172.259,4830.0
2016-04-25 11:45:00,199.94,200.13,199.91,199.93,13669.0,172.259,172.4227,172.2332,172.2504,13669.0
2016-04-25 11:50:00,199.96,200.09,199.96,200.02,2005.0,172.2762,172.3882,172.2762,172.3279,2005.0
2016-04-25 11:55:00,200.02,200.03,199.75,199.8,2825.0,172.3279,172.3365,172.0953,172.1384,2825.0
2016-04-25 12:00:00,199.86,199.91,199.74,199.78,4973.0,172.1901,172.2332,172.0867,172.1211,4973.0
2016-04-25 12:05:00,199.79,199.94,199.77,199.94,3700.0,172.1298,172.259,172.1125,172.259,3700.0
2016-04-25 12:10:00,199.94,200.0,199.88,199.9,5113.0,172.259,172.3107,172.2073,172.2245,5113.0
2016-04-25 12:15:00,199.94,199.98,199.86,199.89,6027.0,172.259,172.2935,172.1901,172.2159,6027.0
2016-04-25 12:20:00,199.96,199.96,199.79,199.81,7100.0,172.2762,172.2762,172.1298,172.147,7100.0
2016-04-25 12:25:00,199.76,199.84,199.7,199.76,1300.0,172.1039,172.1728,172.0522,172.1039,1300.0
2016-04-25 12:30:00,199.78,199.86,199.75,199.86,2370.0,172.1211,172.1901,172.0953,172.1901,2370.0
2016-04-25 12:35:00,199.87,199.96,199.83,199.88,2301.0,172.1987,172.2762,172.1642,172.2073,2301.0
2016-04-25 12:40:00,199.92,200.11,199.92,200.02,2300.0,172.2418,172.4055,172.2418,172.3279,2300.0
2016-04-25 12:45:00,200.0,200.1,199.95,200.1,4250.0,172.3107,172.3968,172.2676,172.3968,4250.0
2016-04-25 12:50:00,200.13,200.34,200.05,200.34,7682.0,172.4227,172.6036,172.3538,172.6036,7682.0
2016-04-25 12:55:00,200.27,200.39,200.24,200.31,5054.0,172.5433,172.6467,172.5175,172.5778,5054.0
2016-04-25 13:00:00,200.32,200.55,200.28,200.45,2130.0,172.5864,172.7845,172.5519,172.6984,2130.0
2016-04-25 13:05:00,200.39,200.39,200.22,200.29,8769.0,172.6467,172.6467,172.5002,172.5605,8769.0
2016-04-25 13:10:00,200.31,200.36,200.21,200.28,3140.0,172.5778,172.6208,172.4916,172.5519,3140.0
2016-04-25 13:15:00,200.29,200.56,200.29,200.48,4300.0,172.5605,172.7932,172.5605,172.7242,4300.0
2016-04-25 13:20:00,200.49,200.52,200.4,200.47,1987.0,172.7329,172.7587,172.6553,172.7156,1987.0
2016-04-25 13:25:00,200.5,200.59,200.36,200.36,3690.0,172.7415,172.819,172.6208,172.6208,3690.0
2016-04-25 13:30:00,200.4,200.46,200.34,200.35,1618.0,172.6553,172.707,172.6036,172.6122,1618.0
2016-04-25 13:35:00,200.4,200.45,200.31,200.45,5585.0,172.6553,172.6984,172.5778,172.6984,5585.0
2016-04-25 13:40:00,200.47,200.56,200.4,200.44,5627.0,172.7156,172.7932,172.6553,172.6898,5627.0
2016-04-25 13:45:00,200.44,200.58,200.4,200.52,1600.0,172.6898,172.8104,172.6553,172.7587,1600.0
2016-04-25 13:50:00,200.56,200.63,200.56,200.63,4800.0,172.7932,172.8535,172.7932,172.8535,4800.0
2016-04-25 13:55:00,200.65,200.66,200.53,200.57,7069.0,172.8707,172.8793,172.7673,172.8018,7069.0
2016-04-25 14:00:00,200.54,200.61,200.5,200.61,2266.0,172.7759,172.8362,172.7415,172.8362,2266.0
2016-04-25 14:05:00,200.57,200.57,200.3,200.52,7672.0,172.8018,172.8018,172.5692,172.7587,7672.0
2016-04-25 14:10:00,200.59,200.59,200.3,200.44,6855.0,172.819,172.819,172.5692,172.6898,6855.0
2016-04-25 14:15:00,200.44,200.6,200.43,200.52,4061.0,172.6898,172.8276,172.6812,172.7587,4061.0
2016-04-25 14:20:00,200.48,200.63,200.48,200.59,900.0,172.7242,172.8535,172.7242,172.819,900.0
2016-04-25 14:25:00,200.59,200.82,200.59,200.77,2690.0,172.819,173.0172,172.819,172.9741,2690.0
2016-04-25 14:30:00,200.75,200.8,200.74,200.74,1500.0,172.9569,172.9999,172.9482,172.9482,1500.0
2016-04-25 14:35:00,200.74,200.82,200.65,200.7,4024.0,172.9482,173.0172,172.8707,172.9138,4024.0
2016-04-25 14:40:00,200.69,200.7,200.62,200.63,3713.0,172.9052,172.9138,172.8449,172.8535,3713.0
2016-04-25 14:45:00,200.62,200.62,200.54,200.55,4725.0,172.8449,172.8449,172.7759,172.7845,4725.0
2016-04-25 14:50:00,200.53,200.69,200.52,200.68,3000.0,172.7673,172.9052,172.7587,172.8965,3000.0
2016-04-25 14:55:00,200.63,200.93,200.63,200.92,5325.0,172.8535,173.1119,172.8535,173.1033,5325.0
2016-04-25 15:00:00,200.88,200.88,200.74,200.76,8215.0,173.0689,173.0689,172.9482,172.9655,8215.0
2016-04-25 15:05:00,200.75,200.78,200.66,200.66,5814.0,172.9569,172.9827,172.8793,172.8793,5814.0
2016-04-25 15:10:00,200.66,200.73,200.53,200.59,8835.0,172.8793,172.9396,172.7673,172.819,8835.0
2016-04-25 15:15:00,200.6,200.69,200.53,200.61,4229.0,172.8276,172.9052,172.7673,172.8362,4229.0
2016-04-25 15:20:00,200.71,200.79,200.65,200.79,4100.0,172.9224,172.9913,172.8707,172.9913,4100.0
2016-04-25 15:25:00,200.74,200.8,200.7,200.76,6300.0,172.9482,172.9999,172.9138,172.9655,6300.0
2016-04-25 15:30:00,200.76,200.76,200.63,200.69,8900.0,172.9655,172.9655,172.8535,172.9052,8900.0
2016-04-25 15:35:00,200.7,200.78,200.6,200.7,13114.0,172.9138,172.9827,172.8276,172.9138,13114.0
2016-04-25 15:40:00,200.71,200.74,200.61,200.61,6273.0,172.9224,172.9482,172.8362,172.8362,6273.0
2016-04-25 15:45:00,200.62,200.62,200.5,200.5,14275.0,172.8449,172.8449,172.7415,172.7415,14275.0
2016-04-25 15:50:00,200.52,200.56,200.49,200.55,18586.0,172.7587,172.7932,172.7329,172.7845,18586.0
2016-04-25 15:55:00,200.55,200.76,200.52,200.73,32043.0,172.7845,172.9655,172.7587,172.9396,32043.0
2016-04-26 09:30:00,200.88,202.66,200.88,202.58,36447.0,173.0689,174.6024,173.0689,174.5335,36447.0
2016-04-26 09:35:00,202.59,203.0,202.35,202.99,26407.0,174.5421,174.8954,174.3353,174.8867,26407.0
2016-04-26 09:40:00,202.93,203.37,202.4,202.91,47718.0,174.835,175.2141,174.3784,174.8178,47718.0
2016-04-26 09:45:00,202.91,203.16,202.44,202.48,25602.0,174.8178,175.0332,174.4129,174.4473,25602.0
2016-04-26 09:50:00,202.31,202.72,202.13,202.15,6930.0,174.3009,174.6541,174.1458,174.163,6930.0
2016-04-26 09:55:00,202.44,202.71,202.25,202.35,14449.0,174.4129,174.6455,174.2492,174.3353,14449.0
2016-04-26 10:00:00,202.49,202.72,202.08,202.72,37220.0,174.456,174.6541,174.1027,174.6541,37220.0
2016-04-26 10:05:00,202.89,203.2,202.43,202.78,24011.0,174.8006,175.0677,174.4043,174.7058,24011.0
2016-04-26 10:10:00,202.65,202.68,201.9,201.91,27773.0,174.5938,174.6197,173.9476,173.9563,27773.0
2016-04-26 10:15:00,201.84,202.16,201.45,201.71,23637.0,173.8959,174.1716,173.5599,173.7839,23637.0
2016-04-26 10:20:00,201.89,201.92,201.57,201.57,7794.0,173.939,173.9649,173.6633,173.6633,7794.0
2016-04-26 10:25:00,201.62,201.69,201.3,201.48,12550.0,173.7064,173.7667,173.4307,173.5858,12550.0
2016-04-26 10:30:00,201.56,201.97,201.56,201.97,9700.0,173.6547,174.008,173.6547,174.008,9700.0
2016-04-26 10:35:00,202.03,202.24,201.94,201.94,6994.0,174.0596,174.2406,173.9821,173.9821,6994.0
2016-04-26 10:40:00,201.92,202.31,201.73,202.31,7716.0,173.9649,174.3009,173.8012,174.3009,7716.0
2016-04-26 10:45:00,202.27,202.58,202.19,202.3,12653.0,174.2664,174.5335,174.1975,174.2923,12653.0
2016-04-26 10:50:00,202.15,202.55,202.07,202.55,6915.0,174.163,174.5077,174.0941,174.5077,6915.0
2016-04-26 10:55:00,202.55,202.73,202.33,202.33,5600.0,174.5077,174.6627,174.3181,174.3181,5600.0
2016-04-26 11:00:00,202.44,202.47,202.24,202.28,8200.0,174.4129,174.4387,174.2406,174.275,8200.0
2016-04-26 11:05:00,202.24,202.5,202.23,202.44,11553.0,174.2406,174.4646,174.232,174.4129,11553.0
2016-04-26 11:10:00,202.44,203.13,202.38,202.59,18547.0,174.4129,175.0074,174.3612,174.5421,18547.0
2016-04-26 11:15:00,202.55,202.89,202.53,202.69,13830.0,174.5077,174.8006,174.4904,174.6283,13830.0
2016-04-26 11:20:00,202.7,203.06,202.41,202.8,10008.0,174.6369,174.947,174.387,174.723,10008.0
2016-04-26 11:25:00,202.8,202.8,202.52,202.68,9393.0,174.723,174.723,174.4818,174.6197,9393.0
2016-04-26 11:30:00,202.68,202.7,202.44,202.7,8447.0,174.6197,174.6369,174.4129,174.6369,8447.0
2016-04-26 11:35:00,202.61,202.74,202.46,202.74,5000.0,174.5593,174.6713,174.4301,174.6713,5000.0
2016-04-26 11:40:00,202.71,202.75,202.35,202.41,12653.0,174.6455,174.68,174.3353,174.387,12653.0
2016-04-26 11:45:00,202.35,202.45,202.18,202.23,5882.0,174.3353,174.4215,174.1889,174.232,5882.0
2016-04-26 11:50:00,202.28,202.59,202.27,202.51,11213.0,174.275,174.5421,174.2664,174.4732,11213.0
2016-04-26 11:55:00,202.58,202.98,202.58,202.66,4300.0,174.5335,174.8781,174.5335,174.6024,4300.0
2016-04-26 12:00:00,202.78,202.9,202.5,202.72,10232.0,174.7058,174.8092,174.4646,174.6541,10232.0
2016-04-26 12:05:00,202.73,202.94,202.73,202.84,5500.0,174.6627,174.8437,174.6627,174.7575,5500.0
2016-04-26 12:10:00,202.72,202.72,202.5,202.71,4600.0,174.6541,174.6541,174.4646,174.6455,4600.0
2016-04-26 12:15:00,202.6,202.85,202.5,202.5,7421.0,174.5507,174.7661,174.4646,174.4646,7421.0
2016-04-26 12:20:00,202.51,202.62,202.36,202.41,10643.0,174.4732,174.568,174.344,174.387,10643.0
2016-04-26 12:25:00,202.39,202.67,202.35,202.35,9489.0,174.3698,174.611,174.3353,174.3353,9489.0
2016-04-26 12:30:00,202.44,202.64,202.41,202.42,9499.0,174.4129,174.5852,174.387,174.3956,9499.0
2016-04-26 12:35:00,202.5,202.59,202.28,202.56,11400.0,174.4646,174.5421,174.275,174.5163,11400.0
2016-04-26 12:40:00,202.56,202.56,202.28,202.43,9951.0,174.5163,174.5163,174.275,174.4043,9951.0
2016-04-26 12:45:00,202.31,202.45,202.23,202.45,6200.0,174.3009,174.4215,174.232,174.4215,6200.0
2016-04-26 12:50:00,202.44,202.55,202.34,202.34,6100.0,174.4129,174.5077,174.3267,174.3267,6100.0
2016-04-26 12:55:00,202.34,202.5,202.31,202.47,57270.0,174.3267,174.4646,174.3009,174.4387,57270.0
2016-04-26 13:00:00,202.41,202.6,202.31,202.46,14058.0,174.387,174.5507,174.3009,174.4301,14058.0
2016-04-26 13:05:00,202.46,202.6,202.3,202.31,7579.0,174.4301,174.5507,174.2923,174.3009,7579.0
2016-04-26 13:10:00,202.38,202.59,202.23,202.57,6290.0,174.3612,174.5421,174.232,174.5249,6290.0
2016-04-26 13:15:00,202.57,202.58,202.39,202.5,7200.0,174.5249,174.5335,174.3698,174.4646,7200.0
2016-04-26 13:20:00,202.51,202.59,202.31,202.56,5300.0,174.4732,174.5421,174.3009,174.5163,5300.0
2016-04-26 13:25:00,202.56,202.62,202.47,202.58,4499.0,174.5163,174.568,174.4387,174.5335,4499.0
2016-04-26 13:30:00,202.62,202.72,202.45,202.45,6907.0,174.568,174.6541,174.4215,174.4215,6907.0
2016-04-26 13:35:00,202.5,202.68,202.45,202.53,6108.0,174.4646,174.6197,174.4215,174.4904,6108.0
2016-04-26 13:40:00,202.55,202.55,202.38,202.52,6739.0,174.5077,174.5077,174.3612,174.4818,6739.0
2016-04-26 13:45:00,202.59,202.61,202.42,202.5,6050.0,174.5421,174.5593,174.3956,174.4646,6050.0
2016-04-26 13:50:00,202.54,202.56,202.37,202.44,3801.0,174.499,174.5163,174.3526,174.4129,3801.0
2016-04-26 13:55:00,202.39,202.61,202.39,202.49,8806.0,174.3698,174.5593,174.3698,174.456,8806.0
2016-04-26 14:00:00,202.51,202.73,202.49,202.62,9701.0,174.4732,174.6627,174.456,174.568,9701.0
2016-04-26 14:05:00,202.58,202.71,202.42,202.53,12666.0,174.5335,174.6455,174.3956,174.4904,12666.0
2016-04-26 14:10:00,202.5,202.8,202.5,202.8,3901.0,174.4646,174.723,174.4646,174.723,3901.0
2016-04-26 14:15:00,202.87,202.94,202.79,202.84,5315.0,174.7833,174.8437,174.7144,174.7575,5315.0
2016-04-26 14:20:00,202.88,202.97,202.78,202.78,18176.0,174.792,174.8695,174.7058,174.7058,18176.0
2016-04-26 14:25:00,202.75,202.78,202.6,202.6,6191.0,174.68,174.7058,174.5507,174.5507,6191.0
2016-04-26 14:30:00,202.66,202.78,202.5,202.74,10501.0,174.6024,174.7058,174.4646,174.6713,10501.0
2016-04-26 14:35:00,202.71,203.0,202.71,202.98,6420.0,174.6455,174.8954,174.6455,174.8781,6420.0
2016-04-26 14:40:00,203.05,203.15,202.96,202.96,12717.0,174.9384,175.0246,174.8609,174.8609,12717.0
2016-04-26 14:45:00,202.96,203.26,202.91,203.16,7700.0,174.8609,175.1194,174.8178,175.0332,7700.0
2016-04-26 14:50:00,203.09,203.26,202.9,203.26,8916.0,174.9729,175.1194,174.8092,175.1194,8916.0
2016-04-26 14:55:00,203.19,203.45,203.13,203.4,12830.0,175.059,175.283,175.0074,175.24,12830.0
2016-04-26 15:00:00,203.37,203.65,203.34,203.61,13951.0,175.2141,175.4554,175.1883,175.4209,13951.0
2016-04-26 15:05:00,203.56,203.58,203.37,203.49,9400.0,175.3778,175.3951,175.2141,175.3175,9400.0
2016-04-26 15:10:00,203.55,203.78,203.55,203.66,7900.0,175.3692,175.5674,175.3692,175.464,7900.0
2016-04-26 15:15:00,203.61,203.72,203.45,203.49,14169.0,175.4209,175.5157,175.283,175.3175,14169.0
2016-04-26 15:20:00,203.46,203.67,203.41,203.51,10022.0,175.2917,175.4726,175.2486,175.3347,10022.0
2016-04-26 15:25:00,203.43,203.72,203.43,203.62,11865.0,175.2658,175.5157,175.2658,175.4295,11865.0
2016-04-26 15:30:00,203.65,203.99,203.6,203.91,51950.0,175.4554,175.7483,175.4123,175.6794,51950.0
2016-04-26 15:35:00,203.94,203.94,203.39,203.44,20877.0,175.7052,175.7052,175.2314,175.2744,20877.0
2016-04-26 15:40:00,203.4,203.48,203.35,203.48,27767.0,175.24,175.3089,175.1969,175.3089,27767.0
2016-04-26 15:45:00,203.46,203.47,203.36,203.45,38345.0,175.2917,175.3003,175.2055,175.283,38345.0
2016-04-26 15:50:00,203.42,203.57,203.27,203.27,43532.0,175.2572,175.3864,175.128,175.128,43532.0
2016-04-26 15:55:00,203.31,203.53,203.22,203.36,71987.0,175.1624,175.352,175.0849,175.2055,71987.0
2016-04-27 09:30:00,207.0,208.99,204.8,204.8,33026.0,178.3416,180.0561,176.4461,176.4461,33026.0
2016-04-27 09:35:00,204.8,204.87,204.01,204.02,24270.0,176.4461,176.5065,175.7655,175.7741,24270.0
2016-04-27 09:40:00,204.15,204.19,203.35,203.58,16222.0,175.8861,175.9206,175.1969,175.3951,16222.0
2016-04-27 09:45:00,203.53,204.23,203.51,203.87,20553.0,175.352,175.9551,175.3347,175.6449,20553.0
2016-04-27 09:50:00,203.91,205.34,203.91,205.28,13267.0,175.6794,176.9114,175.6794,176.8597,13267.0
2016-04-27 09:55:00,205.02,205.11,203.08,203.16,11717.0,176.6357,176.7132,174.9643,175.0332,11717.0
2016-04-27 10:00:00,203.31,203.66,203.01,203.24,10302.0,175.1624,175.464,174.904,175.1021,10302.0
2016-04-27 10:05:00,203.44,203.44,202.24,202.28,14340.0,175.2744,175.2744,174.2406,174.275,14340.0
2016-04-27 10:10:00,202.35,202.58,201.73,202.17,16852.0,174.3353,174.5335,173.8012,174.1803,16852.0
2016-04-27 10:15:00,202.12,202.2,201.16,201.17,13229.0,174.1372,174.2061,173.3101,173.3187,13229.0
2016-04-27 10:20:00,201.27,201.5,201.04,201.26,21318.0,173.4049,173.603,173.2067,173.3962,21318.0
2016-04-27 10:25:00,201.37,201.99,201.37,201.99,11772.0,173.491,174.0252,173.491,174.0252,11772.0
2016-04-27 10:30:00,201.99,202.07,201.21,201.34,13156.0,174.0252,174.0941,173.3532,173.4652,13156.0
2016-04-27 10:35:00,201.28,201.38,200.62,200.62,12000.0,173.4135,173.4996,172.8449,172.8449,12000.0
2016-04-27 10:40:00,200.69,201.5,200.58,200.58,13897.0,172.9052,173.603,172.8104,172.8104,13897.0
2016-04-27 10:45:00,200.55,201.8,200.55,201.8,6480.0,172.7845,173.8615,172.7845,173.8615,6480.0
2016-04-27 10:50:00,201.8,202.49,201.79,202.45,4900.0,173.8615,174.456,173.8529,174.4215,4900.0
2016-04-27 10:55:00,202.44,202.69,202.25,202.59,4200.0,174.4129,174.6283,174.2492,174.5421,4200.0
2016-04-27 11:00:00,202.62,202.67,202.08,202.26,5420.0,174.568,174.611,174.1027,174.2578,5420.0
2016-04-27 11:05:00,202.17,202.57,202.16,202.32,9543.0,174.1803,174.5249,174.1716,174.3095,9543.0
2016-04-27 11:10:00,202.39,202.66,202.3,202.5,6441.0,174.3698,174.6024,174.2923,174.4646,6441.0
2016-04-27 11:15:00,202.72,202.96,202.56,202.7,5400.0,174.6541,174.8609,174.5163,174.6369,5400.0
2016-04-27 11:20:00,202.83,203.2,202.69,202.98,6426.0,174.7489,175.0677,174.6283,174.8781,6426.0
2016-04-27 11:25:00,203.21,203.38,203.06,203.26,4960.0,175.0763,175.2227,174.947,175.1194,4960.0
2016-04-27 11:30:00,203.29,203.79,203.19,203.78,7316.0,175.1452,175.576,175.059,175.5674,7316.0
2016-04-27 11:35:00,203.7,204.28,203.66,204.15,7694.0,175.4984,175.9981,175.464,175.8861,7694.0
2016-04-27 11:40:00,204.1,204.58,204.1,204.53,9044.0,175.8431,176.2566,175.8431,176.2135,9044.0
2016-04-27 11:45:00,204.55,205.0,204.51,204.83,11432.0,176.2308,176.6185,176.1963,176.472,11432.0
2016-04-27 11:50:00,205.0,205.56,204.96,205.47,11900.0,176.6185,177.1009,176.584,177.0234,11900.0
2016-04-27 11:55:00,205.52,205.9,205.38,205.64,10240.0,177.0665,177.3939,176.9458,177.1699,10240.0
2016-04-27 12:00:00,205.64,205.82,205.48,205.7,15782.0,177.1699,177.3249,177.032,177.2215,15782.0
2016-04-27 12:05:00,205.71,205.99,205.71,205.95,5932.0,177.2302,177.4714,177.2302,177.4369,5932.0
2016-04-27 12:10:00,205.95,206.1,205.8,206.03,12719.0,177.4369,177.5662,177.3077,177.5059,12719.0
2016-04-27 12:15:00,206.02,206.08,205.58,205.63,18245.0,177.4972,177.5489,177.1182,177.1612,18245.0
2016-04-27 12:20:00,205.7,206.31,205.66,206.07,20893.0,177.2215,177.7471,177.1871,177.5403,20893.0
2016-04-27 12:25:00,206.05,206.37,205.79,206.32,5696.0,177.5231,177.7988,177.2991,177.7557,5696.0
2016-04-27 12:30:00,206.21,206.27,205.88,206.06,26361.0,177.6609,177.7126,177.3766,177.5317,26361.0
2016-04-27 12:35:00,206.1,206.2,205.99,206.09,6547.0,177.5662,177.6523,177.4714,177.5576,6547.0
2016-04-27 12:40:00,206.12,206.13,205.91,205.92,9567.0,177.5834,177.592,177.4025,177.4111,9567.0
2016-04-27 12:45:00,205.94,206.11,205.86,206.08,4200.0,177.4283,177.5748,177.3594,177.5489,4200.0
2016-04-27 12:50:00,205.99,206.16,205.98,206.09,14210.0,177.4714,177.6179,177.4628,177.5576,14210.0
2016-04-27 12:55:00,206.07,206.09,205.63,205.67,8411.0,177.5403,177.5576,177.1612,177.1957,8411.0
2016-04-27 13:00:00,205.5,205.96,205.44,205.76,7366.0,177.0492,177.4455,176.9975,177.2732,7366.0
2016-04-27 13:05:00,205.73,205.73,205.49,205.5,18569.0,177.2474,177.2474,177.0406,177.0492,18569.0
2016-04-27 13:10:00,205.58,205.79,205.58,205.7,22888.0,177.1182,177.2991,177.1182,177.2215,22888.0
2016-04-27 13:15:00,205.73,205.82,205.65,205.72,8121.0,177.2474,177.3249,177.1785,177.2388,8121.0
2016-04-27 13:20:00,205.72,205.77,205.57,205.7,12044.0,177.2388,177.2819,177.1095,177.2215,12044.0
2016-04-27 13:25:00,205.64,205.68,205.47,205.64,15931.0,177.1699,177.2043,177.0234,177.1699,15931.0
2016-04-27 13:30:00,205.58,205.64,205.47,205.6,19421.0,177.1182,177.1699,177.0234,177.1354,19421.0
2016-04-27 13:35:00,205.63,205.71,205.59,205.6,3230.0,177.1612,177.2302,177.1268,177.1354,3230.0
2016-04-27 13:40:00,205.7,205.87,205.7,205.8,5821.0,177.2215,177.368,177.2215,177.3077,5821.0
2016-04-27 13:45:00,205.8,205.96,205.8,205.95,5905.0,177.3077,177.4455,177.3077,177.4369,5905.0
2016-04-27 13:50:00,205.91,206.1,205.87,205.93,7548.0,177.4025,177.5662,177.368,177.4197,7548.0
2016-04-27 13:55:00,205.88,205.96,205.57,205.74,8290.0,177.3766,177.4455,177.1095,177.256,8290.0
2016-04-27 14:00:00,205.74,206.14,205.51,206.14,18164.0,177.256,177.6006,177.0578,177.6006,18164.0
2016-04-27 14:05:00,206.03,206.46,206.01,206.42,8641.0,177.5059,177.8763,177.4886,177.8419,8641.0
2016-04-27 14:10:00,206.43,206.66,206.13,206.16,7695.0,177.8505,178.0486,177.592,177.6179,7695.0
2016-04-27 14:15:00,206.08,206.32,206.0,206.25,7689.0,177.5489,177.7557,177.48,177.6954,7689.0
2016-04-27 14:20:00,206.2,206.77,206.07,206.38,10583.0,177.6523,178.1434,177.5403,177.8074,10583.0
2016-04-27 14:25:00,206.29,206.6,206.03,206.03,14394.0,177.7299,177.9969,177.5059,177.5059,14394.0
2016-04-27 14:30:00,206.0,206.15,205.86,205.86,12227.0,177.48,177.6092,177.3594,177.3594,12227.0
2016-04-27 14:35:00,205.99,206.18,205.92,206.14,8711.0,177.4714,177.6351,177.4111,177.6006,8711.0
2016-04-27 14:40:00,206.02,206.29,205.97,206.27,4747.0,177.4972,177.7299,177.4542,177.7126,4747.0
2016-04-27 14:45:00,206.23,206.38,205.95,206.21,23726.0,177.6782,177.8074,177.4369,177.6609,23726.0
2016-04-27 14:50:00,206.16,206.7,206.04,206.66,7085.0,177.6179,178.0831,177.5145,178.0486,7085.0
2016-04-27 14:55:00,206.67,206.94,206.53,206.88,10393.0,178.0573,178.2899,177.9366,178.2382,10393.0
2016-04-27 15:00:00,206.85,207.03,206.69,206.89,14674.0,178.2123,178.3674,178.0745,178.2468,14674.0
2016-04-27 15:05:00,206.91,207.31,206.9,207.08,13233.0,178.264,178.6086,178.2554,178.4105,13233.0
2016-04-27 15:10:00,207.06,207.23,207.04,207.21,11775.0,178.3933,178.5397,178.376,178.5225,11775.0
2016-04-27 15:15:00,207.21,207.42,207.12,207.38,17265.0,178.5225,178.7034,178.445,178.669,17265.0
2016-04-27 15:20:00,207.35,207.54,207.35,207.49,15625.0,178.6431,178.8068,178.6431,178.7637,15625.0
2016-04-27 15:25:00,207.56,207.6,207.32,207.57,45036.0,178.824,178.8585,178.6173,178.8326,45036.0
2016-04-27 15:30:00,207.57,207.96,207.55,207.87,24232.0,178.8326,179.1687,178.8154,179.0911,24232.0
2016-04-27 15:35:00,207.84,208.16,207.83,208.14,30574.0,179.0653,179.341,179.0567,179.3237,30574.0
2016-04-27 15:40:00,208.15,208.25,207.85,207.96,32695.0,179.3324,179.4185,179.0739,179.1687,32695.0
2016-04-27 15:45:00,207.96,208.13,207.66,207.66,35499.0,179.1687,179.3151,178.9102,178.9102,35499.0
2016-04-27 15:50:00,207.65,207.66,207.19,207.29,43874.0,178.9016,178.9102,178.5053,178.5914,43874.0
2016-04-27 15:55:00,207.25,207.37,206.91,207.03,63909.0,178.557,178.6603,178.264,178.3674,63909.0
2016-04-28 09:30:00,206.5,207.0,206.26,206.47,18669.0,177.9108,178.3416,177.704,177.8849,18669.0
2016-04-28 09:35:00,206.32,207.68,206.01,207.56,16233.0,177.7557,178.9274,177.4886,178.824,16233.0
2016-04-28 09:40:00,207.48,207.56,206.81,206.96,9017.0,178.7551,178.824,178.1779,178.3071,9017.0
2016-04-28 09:45:00,207.1,207.11,206.37,206.65,10394.0,178.4277,178.4363,177.7988,178.04,10394.0
2016-04-28 09:50:00,206.52,206.57,205.79,206.15,16439.0,177.928,177.9711,177.2991,177.6092,16439.0
2016-04-28 09:55:00,206.1,206.69,206.1,206.65,13324.0,177.5662,178.0745,177.5662,178.04,13324.0
2016-04-28 10:00:00,206.65,206.92,206.41,206.52,8753.0,178.04,178.2726,177.8332,177.928,8753.0
2016-04-28 10:05:00,206.59,206.8,206.29,206.46,12561.0,177.9883,178.1693,177.7299,177.8763,12561.0
2016-04-28 10:10:00,206.5,206.97,206.4,206.76,8682.0,177.9108,178.3157,177.8246,178.1348,8682.0
2016-04-28 10:15:00,206.75,206.75,206.46,206.55,7450.0,178.1262,178.1262,177.8763,177.9539,7450.0
2016-04-28 10:20:00,206.59,206.67,206.45,206.64,6213.0,177.9883,178.0573,177.8677,178.0314,6213.0
2016-04-28 10:25:00,206.62,206.92,206.62,206.75,4881.0,178.0142,178.2726,178.0142,178.1262,4881.0
2016-04-28 10:30:00,206.69,206.69,206.42,206.47,3600.0,178.0745,178.0745,177.8419,177.8849,3600.0
2016-04-28 10:35:00,206.46,206.6,206.41,206.5,4440.0,177.8763,177.9969,177.8332,177.9108,4440.0
2016-04-28 10:40:00,206.62,206.67,206.47,206.5,11726.0,178.0142,178.0573,177.8849,177.9108,11726.0
2016-04-28 10:45:00,206.48,206.92,206.48,206.92,4700.0,177.8936,178.2726,177.8936,178.2726,4700.0
2016-04-28 10:50:00,206.96,207.0,206.77,206.77,5722.0,178.3071,178.3416,178.1434,178.1434,5722.0
2016-04-28 10:55:00,206.78,207.13,206.77,207.02,5381.0,178.152,178.4536,178.1434,178.3588,5381.0
2016-04-28 11:00:00,206.94,207.06,206.6,206.72,4800.0,178.2899,178.3933,177.9969,178.1003,4800.0
2016-04-28 11:05:00,206.6,206.94,206.6,206.75,5484.0,177.9969,178.2899,177.9969,178.1262,5484.0
2016-04-28 11:10:00,206.75,206.83,206.52,206.65,4800.0,178.1262,178.1951,177.928,178.04,4800.0
2016-04-28 11:15:00,206.69,206.8,206.6,206.7,12866.0,178.0745,178.1693,177.9969,178.0831,12866.0
2016-04-28 11:20:00,206.68,206.91,206.63,206.8,5400.0,178.0659,178.264,178.0228,178.1693,5400.0
2016-04-28 11:25:00,206.78,206.86,206.69,206.69,12164.0,178.152,178.2209,178.0745,178.0745,12164.0
2016-04-28 11:30:00,206.73,206.74,206.5,206.63,11633.0,178.1089,178.1176,177.9108,178.0228,11633.0
2016-04-28 11:35:00,206.69,206.76,206.41,206.41,9390.0,178.0745,178.1348,177.8332,177.8332,9390.0
2016-04-28 11:40:00,206.47,206.57,206.43,206.51,3900.0,177.8849,177.9711,177.8505,177.9194,3900.0
2016-04-28 11:45:00,206.45,206.52,206.4,206.5,7150.0,177.8677,177.928,177.8246,177.9108,7150.0
2016-04-28 11:50:00,206.42,206.57,206.41,206.57,11723.0,177.8419,177.9711,177.8332,177.9711,11723.0
2016-04-28 11:55:00,206.5,206.52,206.38,206.52,8381.0,177.9108,177.928,177.8074,177.928,8381.0
2016-04-28 12:00:00,206.52,206.97,206.52,206.86,6365.0,177.928,178.3157,177.928,178.2209,6365.0
2016-04-28 12:05:00,206.86,206.91,206.55,206.58,7313.0,178.2209,178.264,177.9539,177.9797,7313.0
2016-04-28 12:10:00,206.57,206.57,206.47,206.48,4380.0,177.9711,177.9711,177.8849,177.8936,4380.0
2016-04-28 12:15:00,206.45,206.63,206.42,206.44,10484.0,177.8677,178.0228,177.8419,177.8591,10484.0
2016-04-28 12:20:00,206.52,206.55,206.45,206.53,4981.0,177.928,177.9539,177.8677,177.9366,4981.0
2016-04-28 12:25:00,206.5,206.61,206.4,206.55,6300.0,177.9108,178.0056,177.8246,177.9539,6300.0
2016-04-28 12:30:00,206.51,206.65,206.47,206.58,9520.0,177.9194,178.04,177.8849,177.9797,9520.0
2016-04-28 12:35:00,206.58,206.61,206.52,206.54,4667.0,177.9797,178.0056,177.928,177.9452,4667.0
2016-04-28 12:40:00,206.59,206.65,206.44,206.5,5866.0,177.9883,178.04,177.8591,177.9108,5866.0
2016-04-28 12:45:00,206.46,206.52,206.37,206.42,6188.0,177.8763,177.928,177.7988,177.8419,6188.0
2016-04-28 12:50:00,206.41,206.56,206.2,206.55,9500.0,177.8332,177.9625,177.6523,177.9539,9500.0
2016-04-28 12:55:00,206.57,206.69,206.57,206.6,1831.0,177.9711,178.0745,177.9711,177.9969,1831.0
2016-04-28 13:00:00,206.65,206.65,206.41,206.48,12627.0,178.04,178.04,177.8332,177.8936,12627.0
2016-04-28 13:05:00,206.47,206.6,206.44,206.5,6259.0,177.8849,177.9969,177.8591,177.9108,6259.0
2016-04-28 13:10:00,206.6,206.62,206.39,206.59,6424.0,177.9969,178.0142,177.816,177.9883,6424.0
2016-04-28 13:15:00,206.62,206.62,206.42,206.5,7400.0,178.0142,178.0142,177.8419,177.9108,7400.0
2016-04-28 13:20:00,206.43,206.53,206.43,206.53,7800.0,177.8505,177.9366,177.8505,177.9366,7800.0
2016-04-28 13:25:00,206.54,206.57,206.42,206.46,7897.0,177.9452,177.9711,177.8419,177.8763,7897.0
2016-04-28 13:30:00,206.53,206.58,206.43,206.53,3464.0,177.9366,177.9797,177.8505,177.9366,3464.0
2016-04-28 13:35:00,206.55,206.55,206.45,206.48,7652.0,177.9539,177.9539,177.8677,177.8936,7652.0
2016-04-28 13:40:00,206.47,206.55,206.45,206.5,7368.0,177.8849,177.9539,177.8677,177.9108,7368.0
2016-04-28 13:45:00,206.52,206.56,206.46,206.53,4375.0,177.928,177.9625,177.8763,177.9366,4375.0
2016-04-28 13:50:00,206.5,206.67,206.5,206.55,4600.0,177.9108,178.0573,177.9108,177.9539,4600.0
2016-04-28 13:55:00,206.62,206.62,206.49,206.61,3117.0,178.0142,178.0142,177.9022,178.0056,3117.0
2016-04-28 14:00:00,206.55,206.74,206.54,206.66,7065.0,177.9539,178.1176,177.9452,178.0486,7065.0
2016-04-28 14:05:00,206.65,206.74,206.42,206.49,6666.0,178.04,178.1176,177.8419,177.9022,6666.0
2016-04-28 14:10:00,206.53,206.54,206.06,206.1,5750.0,177.9366,177.9452,177.5317,177.5662,5750.0
2016-04-28 14:15:00,206.16,206.31,206.15,206.25,6699.0,177.6179,177.7471,177.6092,177.6954,6699.0
2016-04-28 14:20:00,206.3,206.38,206.16,206.36,5034.0,177.7385,177.8074,177.6179,177.7902,5034.0
2016-04-28 14:25:00,206.39,206.47,206.34,206.45,5201.0,177.816,177.8849,177.7729,177.8677,5201.0
2016-04-28 14:30:00,206.47,206.48,206.17,206.17,3051.0,177.8849,177.8936,177.6265,177.6265,3051.0
2016-04-28 14:35:00,206.23,206.23,205.98,205.98,5818.0,177.6782,177.6782,177.4628,177.4628,5818.0
2016-04-28 14:40:00,205.98,206.15,205.92,206.15,2651.0,177.4628,177.6092,177.4111,177.6092,2651.0
2016-04-28 14:45:00,206.15,206.15,205.9,205.98,5764.0,177.6092,177.6092,177.3939,177.4628,5764.0
2016-04-28 14:50:00,205.98,206.04,205.82,205.84,7546.0,177.4628,177.5145,177.3249,177.3422,7546.0
2016-04-28 14:55:00,205.92,205.93,205.75,205.93,9914.0,177.4111,177.4197,177.2646,177.4197,9914.0
2016-04-28 15:00:00,205.93,206.03,205.81,205.88,9420.0,177.4197,177.5059,177.3163,177.3766,9420.0
2016-04-28 15:05:00,205.91,205.92,205.67,205.73,8856.0,177.4025,177.4111,177.1957,177.2474,8856.0
2016-04-28 15:10:00,205.66,205.73,205.47,205.55,8532.0,177.1871,177.2474,177.0234,177.0923,8532.0
2016-04-28 15:15:00,205.48,205.61,205.44,205.53,12954.0,177.032,177.144,176.9975,177.0751,12954.0
2016-04-28 15:20:00,205.49,205.59,205.4,205.51,14658.0,177.0406,177.1268,176.9631,177.0578,14658.0
2016-04-28 15:25:00,205.53,205.61,205.39,205.44,24142.0,177.0751,177.144,176.9545,176.9975,24142.0
2016-04-28 15:30:00,205.49,205.61,205.46,205.6,10767.0,177.0406,177.144,177.0148,177.1354,10767.0
2016-04-28 15:35:00,205.59,205.71,205.36,205.45,13070.0,177.1268,177.2302,176.9286,177.0062,13070.0
2016-04-28 15:40:00,205.51,205.51,205.25,205.29,23955.0,177.0578,177.0578,176.8338,176.8683,23955.0
2016-04-28 15:45:00,205.33,205.58,205.11,205.11,22916.0,176.9028,177.1182,176.7132,176.7132,22916.0
2016-04-28 15:50:00,205.11,205.29,205.02,205.06,20309.0,176.7132,176.8683,176.6357,176.6702,20309.0
2016-04-28 15:55:00,205.04,205.68,205.04,205.62,65273.0,176.6529,177.2043,176.6529,177.1526,65273.0
2016-04-29 09:30:00,205.52,205.84,205.0,205.5,10912.0,177.0665,177.3422,176.6185,177.0492,10912.0
2016-04-29 09:35:00,205.37,206.32,205.23,206.12,12313.0,176.9372,177.7557,176.8166,177.5834,12313.0
2016-04-29 09:40:00,206.19,206.2,205.28,205.34,8695.0,177.6437,177.6523,176.8597,176.9114,8695.0
2016-04-29 09:45:00,205.31,205.5,205.2,205.29,21913.0,176.8855,177.0492,176.7908,176.8683,21913.0
2016-04-29 09:50:00,205.35,205.6,205.25,205.25,6413.0,176.92,177.1354,176.8338,176.8338,6413.0
2016-04-29 09:55:00,205.3,205.43,205.03,205.09,5120.0,176.8769,176.9889,176.6443,176.696,5120.0
2016-04-29 10:00:00,204.73,204.99,204.61,204.8,4000.0,176.3858,176.6098,176.2825,176.4461,4000.0
2016-04-29 10:05:00,204.76,204.84,204.68,204.68,2016.0,176.4117,176.4806,176.3428,176.3428,2016.0
2016-04-29 10:10:00,204.75,205.26,204.75,205.17,5152.0,176.4031,176.8425,176.4031,176.7649,5152.0
2016-04-29 10:15:00,205.17,205.21,205.0,205.13,2448.0,176.7649,176.7994,176.6185,176.7305,2448.0
2016-04-29 10:20:00,205.04,205.13,204.88,205.01,4400.0,176.6529,176.7305,176.5151,176.6271,4400.0
2016-04-29 10:25:00,205.06,205.17,205.0,205.16,3200.0,176.6702,176.7649,176.6185,176.7563,3200.0
2016-04-29 10:30:00,205.33,205.53,205.03,205.33,4807.0,176.9028,177.0751,176.6443,176.9028,4807.0
2016-04-29 10:35:00,205.42,205.59,205.4,205.45,4100.0,176.9803,177.1268,176.9631,177.0062,4100.0
2016-04-29 10:40:00,205.45,205.5,205.04,205.11,7450.0,177.0062,177.0492,176.6529,176.7132,7450.0
2016-04-29 10:45:00,205.2,205.2,204.87,204.87,2793.0,176.7908,176.7908,176.5065,176.5065,2793.0
2016-04-29 10:50:00,204.81,204.87,204.59,204.63,6335.0,176.4548,176.5065,176.2652,176.2997,6335.0
2016-04-29 10:55:00,204.62,205.01,204.62,204.97,6365.0,176.2911,176.6271,176.2911,176.5926,6365.0
2016-04-29 11:00:00,204.97,205.07,204.69,205.07,5175.0,176.5926,176.6788,176.3514,176.6788,5175.0
2016-04-29 11:05:00,205.05,205.33,205.03,205.22,3633.0,176.6615,176.9028,176.6443,176.808,3633.0
2016-04-29 11:10:00,205.2,205.48,205.02,205.46,4450.0,176.7908,177.032,176.6357,177.0148,4450.0
2016-04-29 11:15:00,205.43,205.45,204.65,204.66,3519.0,176.9889,177.0062,176.3169,176.3255,3519.0
2016-04-29 11:20:00,204.66,205.09,204.52,204.99,7401.0,176.3255,176.696,176.2049,176.6098,7401.0
2016-04-29 11:25:00,205.07,205.4,204.97,205.38,6998.0,176.6788,176.9631,176.5926,176.9458,6998.0
2016-04-29 11:30:00,205.29,205.33,205.16,205.28,4743.0,176.8683,176.9028,176.7563,176.8597,4743.0
2016-04-29 11:35:00,205.23,205.32,205.06,205.26,4809.0,176.8166,176.8942,176.6702,176.8425,4809.0
2016-04-29 11:40:00,205.27,205.38,205.19,205.19,3609.0,176.8511,176.9458,176.7822,176.7822,3609.0
2016-04-29 11:45:00,205.28,205.45,205.28,205.41,5060.0,176.8597,177.0062,176.8597,176.9717,5060.0
2016-04-29 11:50:00,205.44,205.56,205.44,205.47,3579.0,176.9975,177.1009,176.9975,177.0234,3579.0
2016-04-29 11:55:00,205.56,205.57,205.42,205.49,5333.0,177.1009,177.1095,176.9803,177.0406,5333.0
2016-04-29 12:00:00,205.41,205.44,205.13,205.35,8023.0,176.9717,176.9975,176.7305,176.92,8023.0
2016-04-29 12:05:00,205.28,205.61,205.28,205.4,5648.0,176.8597,177.144,176.8597,176.9631,5648.0
2016-04-29 12:10:00,205.33,205.5,205.33,205.37,3453.0,176.9028,177.0492,176.9028,176.9372,3453.0
2016-04-29 12:15:00,205.38,205.67,205.38,205.49,3050.0,176.9458,177.1957,176.9458,177.0406,3050.0
2016-04-29 12:20:00,205.59,205.65,205.38,205.38,3200.0,177.1268,177.1785,176.9458,176.9458,3200.0
2016-04-29 12:25:00,205.36,205.61,205.34,205.37,4230.0,176.9286,177.144,176.9114,176.9372,4230.0
2016-04-29 12:30:00,205.25,205.34,205.19,205.29,1500.0,176.8338,176.9114,176.7822,176.8683,1500.0
2016-04-29 12:35:00,205.29,205.42,205.24,205.28,2552.0,176.8683,176.9803,176.8252,176.8597,2552.0
2016-04-29 12:40:00,205.24,205.25,205.12,205.25,7155.0,176.8252,176.8338,176.7218,176.8338,7155.0
2016-04-29 12:45:00,205.19,205.33,205.17,205.25,4065.0,176.7822,176.9028,176.7649,176.8338,4065.0
2016-04-29 12:50:00,205.36,205.44,205.26,205.43,3701.0,176.9286,176.9975,176.8425,176.9889,3701.0
2016-04-29 12:55:00,205.43,205.48,205.25,205.26,3542.0,176.9889,177.032,176.8338,176.8425,3542.0
2016-04-29 13:00:00,205.36,205.36,205.13,205.13,2948.0,176.9286,176.9286,176.7305,176.7305,2948.0
2016-04-29 13:05:00,205.14,205.34,205.13,205.26,3742.0,176.7391,176.9114,176.7305,176.8425,3742.0
2016-04-29 13:10:00,205.33,205.34,205.19,205.25,7492.0,176.9028,176.9114,176.7822,176.8338,7492.0
2016-04-29 13:15:00,205.25,205.27,205.07,205.27,6079.0,176.8338,176.8511,176.6788,176.8511,6079.0
2016-04-29 13:20:00,205.27,205.4,205.27,205.3,5705.0,176.8511,176.9631,176.8511,176.8769,5705.0
2016-04-29 13:25:00,205.34,205.39,205.26,205.36,5375.0,176.9114,176.9545,176.8425,176.9286,5375.0
2016-04-29 13:30:00,205.25,205.3,205.06,205.15,7509.0,176.8338,176.8769,176.6702,176.7477,7509.0
2016-04-29 13:35:00,205.11,205.28,205.08,205.12,5546.0,176.7132,176.8597,176.6874,176.7218,5546.0
2016-04-29 13:40:00,205.07,205.1,204.73,204.8,5985.0,176.6788,176.7046,176.3858,176.4461,5985.0
2016-04-29 13:45:00,204.81,205.08,204.76,205.05,5010.0,176.4548,176.6874,176.4117,176.6615,5010.0
2016-04-29 13:50:00,205.0,205.01,204.87,204.97,5176.0,176.6185,176.6271,176.5065,176.5926,5176.0
2016-04-29 13:55:00,204.98,204.98,204.77,204.89,8058.0,176.6012,176.6012,176.4203,176.5237,8058.0
2016-04-29 14:00:00,204.84,205.11,204.81,205.11,3133.0,176.4806,176.7132,176.4548,176.7132,3133.0
2016-04-29 14:05:00,205.11,205.11,204.79,204.89,4723.0,176.7132,176.7132,176.4375,176.5237,4723.0
2016-04-29 14:10:00,204.84,204.95,204.79,204.91,7293.0,176.4806,176.5754,176.4375,176.5409,7293.0
2016-04-29 14:15:00,204.87,204.88,204.61,204.72,4046.0,176.5065,176.5151,176.2825,176.3772,4046.0
2016-04-29 14:20:00,204.72,204.8,204.6,204.69,4908.0,176.3772,176.4461,176.2738,176.3514,4908.0
2016-04-29 14:25:00,204.68,204.79,204.64,204.73,6068.0,176.3428,176.4375,176.3083,176.3858,6068.0
2016-04-29 14:30:00,204.74,204.84,204.64,204.84,6877.0,176.3945,176.4806,176.3083,176.4806,6877.0
2016-04-29 14:35:00,204.83,204.86,204.75,204.78,3601.0,176.472,176.4978,176.4031,176.4289,3601.0
2016-04-29 14:40:00,204.8,204.86,204.7,204.84,9807.0,176.4461,176.4978,176.36,176.4806,9807.0
2016-04-29 14:45:00,204.84,205.12,204.84,205.12,3428.0,176.4806,176.7218,176.4806,176.7218,3428.0
2016-04-29 14:50:00,205.11,205.12,204.72,205.01,6417.0,176.7132,176.7218,176.3772,176.6271,6417.0
2016-04-29 14:55:00,205.03,205.08,204.82,204.9,4401.0,176.6443,176.6874,176.4634,176.5323,4401.0
2016-04-29 15:00:00,204.94,205.08,204.87,204.88,7029.0,176.5668,176.6874,176.5065,176.5151,7029.0
2016-04-29 15:05:00,204.88,205.12,204.88,205.05,4820.0,176.5151,176.7218,176.5151,176.6615,4820.0
2016-04-29 15:10:00,205.06,205.27,205.03,205.16,5004.0,176.6702,176.8511,176.6443,176.7563,5004.0
2016-04-29 15:15:00,205.15,205.27,205.08,205.21,5874.0,176.7477,176.8511,176.6874,176.7994,5874.0
2016-04-29 15:20:00,205.25,205.33,205.1,205.17,7658.0,176.8338,176.9028,176.7046,176.7649,7658.0
2016-04-29 15:25:00,205.18,205.24,205.04,205.04,5675.0,176.7735,176.8252,176.6529,176.6529,5675.0
2016-04-29 15:30:00,205.09,205.49,205.06,205.48,11598.0,176.696,177.0406,176.6702,177.032,11598.0
2016-04-29 15:35:00,205.5,205.55,205.4,205.47,10167.0,177.0492,177.0923,176.9631,177.0234,10167.0
2016-04-29 15:40:00,205.5,205.77,205.5,205.74,42272.0,177.0492,177.2819,177.0492,177.256,42272.0
2016-04-29 15:45:00,205.78,206.37,205.78,206.32,23688.0,177.2905,177.7988,177.2905,177.7557,23688.0
2016-04-29 15:50:00,206.25,206.25,206.03,206.22,20217.0,177.6954,177.6954,177.5059,177.6696,20217.0
2016-04-29 15:55:00,206.23,206.35,206.07,206.25,87970.0,177.6782,177.7816,177.5403,177.6954,87970.0
2016-05-02 09:30:00,206.87,206.87,205.9,206.08,17305.0,178.2296,178.2296,177.3939,177.5489,17305.0
2016-05-02 09:35:00,206.08,206.94,206.07,206.5,10719.0,177.5489,178.2899,177.5403,177.9108,10719.0
2016-05-02 09:40:00,206.48,206.67,205.96,206.19,12701.0,177.8936,178.0573,177.4455,177.6437,12701.0
2016-05-02 09:45:00,206.19,206.27,205.83,206.09,16958.0,177.6437,177.7126,177.3335,177.5576,16958.0
2016-05-02 09:50:00,206.01,206.29,205.9,206.13,17683.0,177.4886,177.7299,177.3939,177.592,17683.0
2016-05-02 09:55:00,206.24,206.27,205.99,206.09,6320.0,177.6868,177.7126,177.4714,177.5576,6320.0
2016-05-02 10:00:00,206.05,206.5,205.92,206.48,7087.0,177.5231,177.9108,177.4111,177.8936,7087.0
2016-05-02 10:05:00,206.4,206.53,206.16,206.35,7545.0,177.8246,177.9366,177.6179,177.7816,7545.0
2016-05-02 10:10:00,206.22,206.57,206.22,206.46,10275.0,177.6696,177.9711,177.6696,177.8763,10275.0
2016-05-02 10:15:00,206.4,207.24,206.36,207.24,4370.0,177.8246,178.5483,177.7902,178.5483,4370.0
2016-05-02 10:20:00,207.22,207.22,206.79,206.9,5697.0,178.5311,178.5311,178.1606,178.2554,5697.0
2016-05-02 10:25:00,206.92,207.1,206.84,206.85,3275.0,178.2726,178.4277,178.2037,178.2123,3275.0
2016-05-02 10:30:00,206.85,206.97,206.75,206.76,5496.0,178.2123,178.3157,178.1262,178.1348,5496.0
2016-05-02 10:35:00,206.79,206.8,206.52,206.52,4460.0,178.1606,178.1693,177.928,177.928,4460.0
2016-05-02 10:40:00,206.52,206.74,206.52,206.64,3000.0,177.928,178.1176,177.928,178.0314,3000.0
2016-05-02 10:45:00,206.63,207.14,206.63,207.05,11189.0,178.0228,178.4622,178.0228,178.3846,11189.0
2016-05-02 10:50:00,207.21,207.21,206.48,206.54,6407.0,178.5225,178.5225,177.8936,177.9452,6407.0
2016-05-02 10:55:00,206.52,206.52,206.22,206.39,3709.0,177.928,177.928,177.6696,177.816,3709.0
2016-05-02 11:00:00,206.43,206.63,206.43,206.63,2300.0,177.8505,178.0228,177.8505,178.0228,2300.0
2016-05-02 11:05:00,206.69,206.82,206.56,206.57,2933.0,178.0745,178.1865,177.9625,177.9711,2933.0
2016-05-02 11:10:00,206.58,206.76,206.45,206.45,4800.0,177.9797,178.1348,177.8677,177.8677,4800.0
2016-05-02 11:15:00,206.54,206.54,206.39,206.46,3900.0,177.9452,177.9452,177.816,177.8763,3900.0
2016-05-02 11:20:00,206.48,206.63,206.4,206.6,8647.0,177.8936,178.0228,177.8246,177.9969,8647.0
2016-05-02 11:25:00,206.66,206.97,206.59,206.97,5919.0,178.0486,178.3157,177.9883,178.3157,5919.0
2016-05-02 11:30:00,206.97,207.02,206.74,206.74,600.0,178.3157,178.3588,178.1176,178.1176,600.0
2016-05-02 11:35:00,206.76,207.24,206.76,207.15,5787.0,178.1348,178.5483,178.1348,178.4708,5787.0
2016-05-02 11:40:00,207.06,207.13,206.99,207.06,5437.0,178.3933,178.4536,178.3329,178.3933,5437.0
2016-05-02 11:45:00,207.01,207.04,206.85,206.85,2323.0,178.3502,178.376,178.2123,178.2123,2323.0
2016-05-02 11:50:00,206.92,207.14,206.9,207.14,5250.0,178.2726,178.4622,178.2554,178.4622,5250.0
2016-05-02 11:55:00,207.07,207.19,207.06,207.14,1300.0,178.4019,178.5053,178.3933,178.4622,1300.0
2016-05-02 12:00:00,207.06,207.06,206.77,206.88,6871.0,178.3933,178.3933,178.1434,178.2382,6871.0
2016-05-02 12:05:00,206.99,207.25,206.99,207.25,200.0,178.3329,178.557,178.3329,178.557,200.0
2016-05-02 12:10:00,207.19,207.28,207.06,207.06,4269.0,178.5053,178.5828,178.3933,178.3933,4269.0
2016-05-02 12:15:00,207.0,207.16,207.0,207.15,3550.0,178.3416,178.4794,178.3416,178.4708,3550.0
2016-05-02 12:20:00,207.09,207.22,207.09,207.22,3650.0,178.4191,178.5311,178.4191,178.5311,3650.0
2016-05-02 12:25:00,207.15,207.32,207.15,207.29,2400.0,178.4708,178.6173,178.4708,178.5914,2400.0
2016-05-02 12:30:00,207.35,207.53,207.29,207.52,10664.0,178.6431,178.7982,178.5914,178.7896,10664.0
2016-05-02 12:35:00,207.46,207.53,207.15,207.25,10719.0,178.7379,178.7982,178.4708,178.557,10719.0
2016-05-02 12:40:00,207.21,207.3,207.18,207.27,2568.0,178.5225,178.6,178.4966,178.5742,2568.0
2016-05-02 12:45:00,207.26,207.45,207.23,207.38,2900.0,178.5656,178.7293,178.5397,178.669,2900.0
2016-05-02 12:50:00,207.39,207.43,207.34,207.39,6314.0,178.6776,178.712,178.6345,178.6776,6314.0
2016-05-02 12:55:00,207.43,207.58,207.41,207.58,6213.0,178.712,178.8413,178.6948,178.8413,6213.0
2016-05-02 13:00:00,207.54,207.55,207.41,207.46,3977.0,178.8068,178.8154,178.6948,178.7379,3977.0
2016-05-02 13:05:00,207.48,207.56,207.45,207.56,2372.0,178.7551,178.824,178.7293,178.824,2372.0
2016-05-02 13:10:00,207.53,207.72,207.43,207.68,8108.0,178.7982,178.9619,178.712,178.9274,8108.0
2016-05-02 13:15:00,207.63,207.83,207.58,207.61,4398.0,178.8843,179.0567,178.8413,178.8671,4398.0
2016-05-02 13:20:00,207.61,207.7,207.53,207.65,1604.0,178.8671,178.9447,178.7982,178.9016,1604.0
2016-05-02 13:25:00,207.71,207.83,207.63,207.72,5300.0,178.9533,179.0567,178.8843,178.9619,5300.0
2016-05-02 13:30:00,207.75,207.78,207.6,207.64,3176.0,178.9877,179.0136,178.8585,178.893,3176.0
2016-05-02 13:35:00,207.78,207.89,207.74,207.74,3500.0,179.0136,179.1083,178.9791,178.9791,3500.0
2016-05-02 13:40:00,207.67,207.74,207.59,207.69,2630.0,178.9188,178.9791,178.8499,178.936,2630.0
2016-05-02 13:45:00,207.58,207.64,207.39,207.57,5421.0,178.8413,178.893,178.6776,178.8326,5421.0
2016-05-02 13:50:00,207.54,207.58,207.44,207.58,1531.0,178.8068,178.8413,178.7206,178.8413,1531.0
2016-05-02 13:55:00,207.43,207.52,207.43,207.52,1000.0,178.712,178.7896,178.712,178.7896,1000.0
2016-05-02 14:00:00,207.56,207.57,207.48,207.55,4260.0,178.824,178.8326,178.7551,178.8154,4260.0
2016-05-02 14:05:00,207.61,207.73,207.54,207.56,4706.0,178.8671,178.9705,178.8068,178.824,4706.0
2016-05-02 14:10:00,207.64,207.74,207.56,207.7,5971.0,178.893,178.9791,178.824,178.9447,5971.0
2016-05-02 14:15:00,207.7,207.87,207.7,207.79,5809.0,178.9447,179.0911,178.9447,179.0222,5809.0
2016-05-02 14:20:00,207.78,207.93,207.7,207.88,7294.0,179.0136,179.1428,178.9447,179.0997,7294.0
2016-05-02 14:25:00,207.87,207.97,207.8,207.97,4549.0,179.0911,179.1773,179.0308,179.1773,4549.0
2016-05-02 14:30:00,207.96,208.09,207.9,208.01,6187.0,179.1687,179.2807,179.117,179.2117,6187.0
2016-05-02 14:35:00,208.01,208.09,207.81,207.81,11255.0,179.2117,179.2807,179.0394,179.0394,11255.0
2016-05-02 14:40:00,207.89,207.9,207.83,207.84,3907.0,179.1083,179.117,179.0567,179.0653,3907.0
2016-05-02 14:45:00,207.87,208.08,207.84,208.01,14452.0,179.0911,179.272,179.0653,179.2117,14452.0
2016-05-02 14:50:00,208.1,208.29,208.09,208.15,9204.0,179.2893,179.453,179.2807,179.3324,9204.0
2016-05-02 14:55:00,208.14,208.34,208.09,208.16,9550.0,179.3237,179.496,179.2807,179.341,9550.0
2016-05-02 15:00:00,208.19,208.44,208.12,208.34,9362.0,179.3668,179.5822,179.3065,179.496,9362.0
2016-05-02 15:05:00,208.34,208.44,208.17,208.32,7804.0,179.496,179.5822,179.3496,179.4788,7804.0
2016-05-02 15:10:00,208.32,208.47,208.26,208.47,9224.0,179.4788,179.608,179.4271,179.608,9224.0
2016-05-02 15:15:00,208.49,208.49,208.34,208.34,12512.0,179.6253,179.6253,179.496,179.496,12512.0
2016-05-02 15:20:00,208.33,208.45,208.26,208.41,14349.0,179.4874,179.5908,179.4271,179.5564,14349.0
2016-05-02 15:25:00,208.41,208.58,208.35,208.36,10295.0,179.5564,179.7028,179.5047,179.5133,10295.0
2016-05-02 15:30:00,208.34,208.4,208.27,208.4,10737.0,179.496,179.5477,179.4357,179.5477,10737.0
2016-05-02 15:35:00,208.43,208.45,208.28,208.34,25061.0,179.5736,179.5908,179.4444,179.496,25061.0
2016-05-02 15:40:00,208.29,208.53,208.28,208.42,17316.0,179.453,179.6597,179.4444,179.565,17316.0
2016-05-02 15:45:00,208.49,208.63,208.31,208.38,38650.0,179.6253,179.7459,179.4702,179.5305,38650.0
2016-05-02 15:50:00,208.36,208.39,208.22,208.29,26695.0,179.5133,179.5391,179.3927,179.453,26695.0
2016-05-02 15:55:00,208.32,208.38,208.2,208.34,82004.0,179.4788,179.5305,179.3754,179.496,82004.0
2016-05-03 09:30:00,207.44,208.29,206.75,207.64,15177.0,178.7206,179.453,178.1262,178.893,15177.0
2016-05-03 09:35:00,207.35,207.72,207.18,207.18,5449.0,178.6431,178.9619,178.4966,178.4966,5449.0
2016-05-03 09:40:00,207.24,207.41,206.91,207.12,6834.0,178.5483,178.6948,178.264,178.445,6834.0
2016-05-03 09:45:00,207.16,207.59,206.86,207.17,18458.0,178.4794,178.8499,178.2209,178.488,18458.0
2016-05-03 09:50:00,206.86,207.63,206.86,207.49,10259.0,178.2209,178.8843,178.2209,178.7637,10259.0
2016-05-03 09:55:00,207.55,207.76,207.39,207.71,9044.0,178.8154,178.9963,178.6776,178.9533,9044.0
2016-05-03 10:00:00,207.64,207.67,207.42,207.53,5000.0,178.893,178.9188,178.7034,178.7982,5000.0
2016-05-03 10:05:00,207.44,207.72,207.43,207.55,3694.0,178.7206,178.9619,178.712,178.8154,3694.0
2016-05-03 10:10:00,207.56,207.7,207.52,207.62,7079.0,178.824,178.9447,178.7896,178.8757,7079.0
2016-05-03 10:15:00,207.57,207.78,207.57,207.78,1683.0,178.8326,179.0136,178.8326,179.0136,1683.0
2016-05-03 10:20:00,207.75,207.93,207.74,207.91,4050.0,178.9877,179.1428,178.9791,179.1256,4050.0
2016-05-03 10:25:00,207.95,208.26,207.95,208.09,5821.0,179.16,179.4271,179.16,179.2807,5821.0
2016-05-03 10:30:00,208.01,208.21,207.97,208.06,8519.0,179.2117,179.384,179.1773,179.2548,8519.0
2016-05-03 10:35:00,207.97,207.99,207.78,207.98,4784.0,179.1773,179.1945,179.0136,179.1859,4784.0
2016-05-03 10:40:00,208.02,208.27,207.95,208.18,6844.0,179.2203,179.4357,179.16,179.3582,6844.0
2016-05-03 10:45:00,208.15,208.41,208.04,208.34,6725.0,179.3324,179.5564,179.2376,179.496,6725.0
2016-05-03 10:50:00,208.34,208.38,208.02,208.07,6306.0,179.496,179.5305,179.2203,179.2634,6306.0
2016-05-03 10:55:00,208.14,208.26,208.09,208.21,3468.0,179.3237,179.4271,179.2807,179.384,3468.0
2016-05-03 11:00:00,208.26,208.26,207.99,208.07,8228.0,179.4271,179.4271,179.1945,179.2634,8228.0
2016-05-03 11:05:00,208.15,208.23,208.06,208.15,6812.0,179.3324,179.4013,179.2548,179.3324,6812.0
2016-05-03 11:10:00,208.16,208.26,208.06,208.17,6038.0,179.341,179.4271,179.2548,179.3496,6038.0
2016-05-03 11:15:00,208.22,208.22,207.98,208.01,9249.0,179.3927,179.3927,179.1859,179.2117,9249.0
2016-05-03 11:20:00,208.01,208.01,207.68,207.68,4750.0,179.2117,179.2117,178.9274,178.9274,4750.0
2016-05-03 11:25:00,207.71,207.9,207.64,207.64,7372.0,178.9533,179.117,178.893,178.893,7372.0
2016-05-03 11:30:00,207.63,207.71,207.37,207.71,6001.0,178.8843,178.9533,178.6603,178.9533,6001.0
2016-05-03 11:35:00,207.7,207.86,207.64,207.72,3400.0,178.9447,179.0825,178.893,178.9619,3400.0
2016-05-03 11:40:00,207.73,207.97,207.73,207.97,2550.0,178.9705,179.1773,178.9705,179.1773,2550.0
2016-05-03 11:45:00,208.01,208.16,207.99,208.16,3700.0,179.2117,179.341,179.1945,179.341,3700.0
2016-05-03 11:50:00,208.13,208.18,208.06,208.06,3954.0,179.3151,179.3582,179.2548,179.2548,3954.0
2016-05-03 11:55:00,208.11,208.16,207.94,207.97,13886.0,179.2979,179.341,179.1514,179.1773,13886.0
2016-05-03 12:00:00,208.04,208.08,207.96,208.08,3183.0,179.2376,179.272,179.1687,179.272,3183.0
2016-05-03 12:05:00,208.15,208.28,208.04,208.25,5509.0,179.3324,179.4444,179.2376,179.4185,5509.0
2016-05-03 12:10:00,208.19,208.19,208.06,208.19,4604.0,179.3668,179.3668,179.2548,179.3668,4604.0
2016-05-03 12:15:00,208.22,208.4,208.21,208.4,1100.0,179.3927,179.5477,179.384,179.5477,1100.0
2016-05-03 12:20:00,208.41,208.7,208.36,208.61,4882.0,179.5564,179.8062,179.5133,179.7287,4882.0
2016-05-03 12:25:00,208.59,208.81,208.56,208.78,7466.0,179.7114,179.901,179.6856,179.8751,7466.0
2016-05-03 12:30:00,208.78,208.78,208.71,208.75,2019.0,179.8751,179.8751,179.8148,179.8493,2019.0
2016-05-03 12:35:00,208.78,208.97,208.7,208.97,2850.0,179.8751,180.0388,179.8062,180.0388,2850.0
2016-05-03 12:40:00,208.97,208.97,208.84,208.95,3301.0,180.0388,180.0388,179.9268,180.0216,3301.0
2016-05-03 12:45:00,208.85,208.87,208.72,208.87,2979.0,179.9354,179.9527,179.8234,179.9527,2979.0
2016-05-03 12:50:00,208.83,209.01,208.83,208.9,3115.0,179.9182,180.0733,179.9182,179.9785,3115.0
2016-05-03 12:55:00,208.9,209.2,208.9,209.19,4014.0,179.9785,180.237,179.9785,180.2284,4014.0
2016-05-03 13:00:00,209.18,209.18,209.02,209.12,4232.0,180.2198,180.2198,180.0819,180.1681,4232.0
2016-05-03 13:05:00,209.15,209.33,209.11,209.31,2699.0,180.1939,180.349,180.1594,180.3318,2699.0
2016-05-03 13:10:00,209.32,209.4,209.24,209.24,5009.0,180.3404,180.4093,180.2714,180.2714,5009.0
2016-05-03 13:15:00,209.29,209.3,209.21,209.21,3290.0,180.3145,180.3231,180.2456,180.2456,3290.0
2016-05-03 13:20:00,209.27,209.36,209.19,209.36,6092.0,180.2973,180.3748,180.2284,180.3748,6092.0
2016-05-03 13:25:00,209.39,209.51,209.35,209.5,5364.0,180.4007,180.5041,180.3662,180.4954,5364.0
2016-05-03 13:30:00,209.49,209.64,209.47,209.52,4943.0,180.4868,180.6161,180.4696,180.5127,4943.0
2016-05-03 13:35:00,209.47,209.62,209.41,209.55,6416.0,180.4696,180.5988,180.4179,180.5385,6416.0
2016-05-03 13:40:00,209.54,209.64,209.48,209.51,5240.0,180.5299,180.6161,180.4782,180.5041,5240.0
2016-05-03 13:45:00,209.62,209.67,209.57,209.62,3687.0,180.5988,180.6419,180.5558,180.5988,3687.0
2016-05-03 13:50:00,209.68,209.8,209.67,209.74,4778.0,180.6505,180.7539,180.6419,180.7022,4778.0
2016-05-03 13:55:00,209.73,209.73,209.58,209.58,9101.0,180.6936,180.6936,180.5644,180.5644,9101.0
2016-05-03 14:00:00,209.63,209.72,209.47,209.48,10757.0,180.6074,180.685,180.4696,180.4782,10757.0
2016-05-03 14:05:00,209.5,209.59,209.38,209.59,6646.0,180.4954,180.573,180.3921,180.573,6646.0
2016-05-03 14:10:00,209.62,209.62,209.22,209.22,7464.0,180.5988,180.5988,180.2542,180.2542,7464.0
2016-05-03 14:15:00,209.31,209.41,209.24,209.38,6191.0,180.3318,180.4179,180.2714,180.3921,6191.0
2016-05-03 14:20:00,209.34,209.42,209.27,209.42,4315.0,180.3576,180.4265,180.2973,180.4265,4315.0
2016-05-03 14:25:00,209.4,209.48,209.31,209.47,8800.0,180.4093,180.4782,180.3318,180.4696,8800.0
2016-05-03 14:30:00,209.46,209.47,209.32,209.32,5403.0,180.461,180.4696,180.3404,180.3404,5403.0
2016-05-03 14:35:00,209.39,209.5,209.33,209.34,4266.0,180.4007,180.4954,180.349,180.3576,4266.0
2016-05-03 14:40:00,209.34,209.34,209.24,209.24,3950.0,180.3576,180.3576,180.2714,180.2714,3950.0
2016-05-03 14:45:00,209.31,209.58,209.3,209.39,9134.0,180.3318,180.5644,180.3231,180.4007,9134.0
2016-05-03 14:50:00,209.33,209.36,209.24,209.3,6102.0,180.349,180.3748,180.2714,180.3231,6102.0
2016-05-03 14:55:00,209.32,209.45,209.32,209.45,12761.0,180.3404,180.4524,180.3404,180.4524,12761.0
2016-05-03 15:00:00,209.46,209.62,209.46,209.57,38792.0,180.461,180.5988,180.461,180.5558,38792.0
2016-05-03 15:05:00,209.6,209.66,209.44,209.49,2681.0,180.5816,180.6333,180.4438,180.4868,2681.0
2016-05-03 15:10:00,209.44,209.52,209.33,209.38,22842.0,180.4438,180.5127,180.349,180.3921,22842.0
2016-05-03 15:15:00,209.38,209.53,209.37,209.4,32979.0,180.3921,180.5213,180.3834,180.4093,32979.0
2016-05-03 15:20:00,209.38,209.62,209.36,209.53,40449.0,180.3921,180.5988,180.3748,180.5213,40449.0
2016-05-03 15:25:00,209.48,209.69,209.48,209.61,8380.0,180.4782,180.6591,180.4782,180.5902,8380.0
2016-05-03 15:30:00,209.61,209.64,209.43,209.45,32584.0,180.5902,180.6161,180.4351,180.4524,32584.0
2016-05-03 15:35:00,209.45,209.58,209.43,209.5,27963.0,180.4524,180.5644,180.4351,180.4954,27963.0
2016-05-03 15:40:00,209.48,209.63,209.42,209.55,27090.0,180.4782,180.6074,180.4265,180.5385,27090.0
2016-05-03 15:45:00,209.54,209.71,209.53,209.69,29656.0,180.5299,180.6764,180.5213,180.6591,29656.0
2016-05-03 15:50:00,209.66,209.73,209.6,209.73,11695.0,180.6333,180.6936,180.5816,180.6936,11695.0
2016-05-03 15:55:00,209.7,209.74,209.57,209.61,44919.0,180.6678,180.7022,180.5558,180.5902,44919.0
2016-05-04 09:30:00,208.6,209.43,208.1,208.25,12183.0,179.72,180.4351,179.2893,179.4185,12183.0
2016-05-04 09:35:00,208.15,208.9,208.08,208.55,11410.0,179.3324,179.9785,179.272,179.677,11410.0
2016-05-04 09:40:00,208.51,208.83,208.4,208.75,27574.0,179.6425,179.9182,179.5477,179.8493,27574.0
2016-05-04 09:45:00,208.57,208.92,208.47,208.91,16507.0,179.6942,179.9957,179.608,179.9871,16507.0
2016-05-04 09:50:00,208.83,209.22,208.67,209.17,6945.0,179.9182,180.2542,179.7804,180.2111,6945.0
2016-05-04 09:55:00,209.26,210.05,209.26,209.79,31019.0,180.2887,180.9693,180.2887,180.7453,31019.0
2016-05-04 10:00:00,209.65,210.06,209.42,209.76,16492.0,180.6247,180.9779,180.4265,180.7195,16492.0
2016-05-04 10:05:00,209.64,210.06,209.41,210.06,22217.0,180.6161,180.9779,180.4179,180.9779,22217.0
2016-05-04 10:10:00,209.91,210.46,209.75,209.87,22042.0,180.8487,181.3225,180.7108,180.8142,22042.0
2016-05-04 10:15:00,209.83,209.96,209.25,209.52,17469.0,180.7798,180.8918,180.2801,180.5127,17469.0
2016-05-04 10:20:00,209.57,209.71,209.53,209.59,6732.0,180.5558,180.6764,180.5213,180.573,6732.0
2016-05-04 10:25:00,209.58,209.95,209.58,209.9,5717.0,180.5644,180.8831,180.5644,180.8401,5717.0
2016-05-04 10:30:00,209.85,210.16,209.8,210.07,4500.0,180.797,181.0641,180.7539,180.9865,4500.0
2016-05-04 10:35:00,210.15,210.16,209.82,209.88,6774.0,181.0555,181.0641,180.7711,180.8228,6774.0
2016-05-04 10:40:00,209.89,209.9,209.73,209.85,5567.0,180.8315,180.8401,180.6936,180.797,5567.0
2016-05-04 10:45:00,209.78,209.82,209.49,209.67,6651.0,180.7367,180.7711,180.4868,180.6419,6651.0
2016-05-04 10:50:00,209.72,209.82,209.57,209.62,2500.0,180.685,180.7711,180.5558,180.5988,2500.0
2016-05-04 10:55:00,209.66,209.73,209.4,209.4,3143.0,180.6333,180.6936,180.4093,180.4093,3143.0
2016-05-04 11:00:00,209.4,209.61,209.21,209.25,6908.0,180.4093,180.5902,180.2456,180.2801,6908.0
2016-05-04 11:05:00,209.29,209.48,209.16,209.32,5400.0,180.3145,180.4782,180.2025,180.3404,5400.0
2016-05-04 11:10:00,209.42,209.54,209.27,209.39,4282.0,180.4265,180.5299,180.2973,180.4007,4282.0
2016-05-04 11:15:00,209.38,209.59,209.34,209.59,6573.0,180.3921,180.573,180.3576,180.573,6573.0
2016-05-04 11:20:00,209.53,209.72,209.46,209.72,3643.0,180.5213,180.685,180.461,180.685,3643.0
2016-05-04 11:25:00,209.64,209.73,209.4,209.45,8000.0,180.6161,180.6936,180.4093,180.4524,8000.0
2016-05-04 11:30:00,209.41,209.64,209.23,209.64,6196.0,180.4179,180.6161,180.2628,180.6161,6196.0
2016-05-04 11:35:00,209.65,209.75,209.31,209.54,7730.0,180.6247,180.7108,180.3318,180.5299,7730.0
2016-05-04 11:40:00,209.55,209.55,209.33,209.41,6455.0,180.5385,180.5385,180.349,180.4179,6455.0
2016-05-04 11:45:00,209.41,209.64,209.41,209.6,5121.0,180.4179,180.6161,180.4179,180.5816,5121.0
2016-05-04 11:50:00,209.55,209.62,209.44,209.61,4327.0,180.5385,180.5988,180.4438,180.5902,4327.0
2016-05-04 11:55:00,209.55,209.73,209.54,209.55,7801.0,180.5385,180.6936,180.5299,180.5385,7801.0
2016-05-04 12:00:00,209.54,209.61,209.33,209.39,4000.0,180.5299,180.5902,180.349,180.4007,4000.0
2016-05-04 12:05:00,209.36,209.42,209.3,209.31,7416.0,180.3748,180.4265,180.3231,180.3318,7416.0
2016-05-04 12:10:00,209.31,209.68,209.3,209.68,3602.0,180.3318,180.6505,180.3231,180.6505,3602.0
2016-05-04 12:15:00,209.67,209.96,209.67,209.96,3184.0,180.6419,180.8918,180.6419,180.8918,3184.0
2016-05-04 12:20:00,209.91,210.05,209.86,209.98,15986.0,180.8487,180.9693,180.8056,180.909,15986.0
2016-05-04 12:25:00,209.96,210.1,209.85,209.86,9688.0,180.8918,181.0124,180.797,180.8056,9688.0
2016-05-04 12:30:00,209.85,209.97,209.85,209.97,1940.0,180.797,180.9004,180.797,180.9004,1940.0
2016-05-04 12:35:00,209.93,210.12,209.92,210.1,14403.0,180.8659,181.0296,180.8573,181.0124,14403.0
2016-05-04 12:40:00,210.04,210.04,209.79,210.04,8581.0,180.9607,180.9607,180.7453,180.9607,8581.0
2016-05-04 12:45:00,210.0,210.17,209.94,210.17,11253.0,180.9262,181.0727,180.8745,181.0727,11253.0
2016-05-04 12:50:00,210.08,210.33,210.04,210.31,4052.0,180.9951,181.2105,180.9607,181.1933,4052.0
2016-05-04 12:55:00,210.38,210.47,210.3,210.44,6084.0,181.2536,181.3312,181.1847,181.3053,6084.0
2016-05-04 13:00:00,210.37,210.4,210.17,210.22,11828.0,181.245,181.2708,181.0727,181.1158,11828.0
2016-05-04 13:05:00,210.17,210.19,209.96,210.06,7226.0,181.0727,181.0899,180.8918,180.9779,7226.0
2016-05-04 13:10:00,210.05,210.17,209.98,210.08,7071.0,180.9693,181.0727,180.909,180.9951,7071.0
2016-05-04 13:15:00,210.11,210.37,210.11,210.37,9380.0,181.021,181.245,181.021,181.245,9380.0
2016-05-04 13:20:00,210.33,210.36,210.2,210.29,9450.0,181.2105,181.2364,181.0985,181.1761,9450.0
2016-05-04 13:25:00,210.21,210.51,210.12,210.49,17368.0,181.1072,181.3656,181.0296,181.3484,17368.0
2016-05-04 13:30:00,210.5,210.58,210.36,210.41,11713.0,181.357,181.4259,181.2364,181.2795,11713.0
2016-05-04 13:35:00,210.35,210.35,209.95,209.97,3794.0,181.2278,181.2278,180.8831,180.9004,3794.0
2016-05-04 13:40:00,209.97,210.07,209.88,209.95,5600.0,180.9004,180.9865,180.8228,180.8831,5600.0
2016-05-04 13:45:00,209.87,209.93,209.48,209.55,4258.0,180.8142,180.8659,180.4782,180.5385,4258.0
2016-05-04 13:50:00,209.56,209.63,209.41,209.47,4562.0,180.5471,180.6074,180.4179,180.4696,4562.0
2016-05-04 13:55:00,209.47,209.61,209.39,209.4,10344.0,180.4696,180.5902,180.4007,180.4093,10344.0
2016-05-04 14:00:00,209.38,209.52,209.1,209.52,14820.0,180.3921,180.5127,180.1508,180.5127,14820.0
2016-05-04 14:05:00,209.39,209.66,209.26,209.65,5652.0,180.4007,180.6333,180.2887,180.6247,5652.0
2016-05-04 14:10:00,209.66,209.67,209.45,209.67,7063.0,180.6333,180.6419,180.4524,180.6419,7063.0
2016-05-04 14:15:00,209.65,209.88,209.56,209.88,7859.0,180.6247,180.8228,180.5471,180.8228,7859.0
2016-05-04 14:20:00,209.88,210.11,209.86,210.09,10109.0,180.8228,181.021,180.8056,181.0038,10109.0
2016-05-04 14:25:00,210.08,210.26,210.0,210.17,10244.0,180.9951,181.1502,180.9262,181.0727,10244.0
2016-05-04 14:30:00,210.09,210.27,210.04,210.27,7906.0,181.0038,181.1588,180.9607,181.1588,7906.0
2016-05-04 14:35:00,210.23,210.39,210.17,210.39,17225.0,181.1244,181.2622,181.0727,181.2622,17225.0
2016-05-04 14:40:00,210.46,210.52,210.27,210.52,7896.0,181.3225,181.3742,181.1588,181.3742,7896.0
2016-05-04 14:45:00,210.44,210.5,210.29,210.37,12518.0,181.3053,181.357,181.1761,181.245,12518.0
2016-05-04 14:50:00,210.34,210.44,210.15,210.37,15082.0,181.2192,181.3053,181.0555,181.245,15082.0
2016-05-04 14:55:00,210.29,210.38,210.22,210.37,7649.0,181.1761,181.2536,181.1158,181.245,7649.0
2016-05-04 15:00:00,210.33,210.37,210.25,210.37,20959.0,181.2105,181.245,181.1416,181.245,20959.0
2016-05-04 15:05:00,210.34,210.54,210.28,210.54,11589.0,181.2192,181.3915,181.1675,181.3915,11589.0
2016-05-04 15:10:00,210.49,210.71,210.48,210.56,14982.0,181.3484,181.5379,181.3398,181.4087,14982.0
2016-05-04 15:15:00,210.57,210.62,210.45,210.62,36482.0,181.4173,181.4604,181.3139,181.4604,36482.0
2016-05-04 15:20:00,210.57,210.6,210.45,210.46,35976.0,181.4173,181.4432,181.3139,181.3225,35976.0
2016-05-04 15:25:00,210.42,210.48,210.2,210.21,14172.0,181.2881,181.3398,181.0985,181.1072,14172.0
2016-05-04 15:30:00,210.2,210.45,210.17,210.39,33912.0,181.0985,181.3139,181.0727,181.2622,33912.0
2016-05-04 15:35:00,210.39,210.41,210.29,210.39,16058.0,181.2622,181.2795,181.1761,181.2622,16058.0
2016-05-04 15:40:00,210.36,210.53,210.34,210.43,14100.0,181.2364,181.3828,181.2192,181.2967,14100.0
2016-05-04 15:45:00,210.42,210.74,210.34,210.64,81656.0,181.2881,181.5638,181.2192,181.4776,81656.0
2016-05-04 15:50:00,210.6,210.63,210.34,210.42,38139.0,181.4432,181.469,181.2192,181.2881,38139.0
2016-05-04 15:55:00,210.4,210.68,210.28,210.57,72438.0,181.2708,181.5121,181.1675,181.4173,72438.0
2016-05-05 09:30:00,210.67,211.03,210.55,210.63,11303.0,181.5035,181.8136,181.4001,181.469,11303.0
2016-05-05 09:35:00,210.96,211.24,210.7,211.13,8158.0,181.7533,181.9946,181.5293,181.8998,8158.0
2016-05-05 09:40:00,211.1,211.1,210.43,210.54,9967.0,181.8739,181.8739,181.2967,181.3915,9967.0
2016-05-05 09:45:00,210.83,210.92,210.47,210.92,4478.0,181.6413,181.7189,181.3312,181.7189,4478.0
2016-05-05 09:50:00,210.66,211.15,210.5,211.15,5212.0,181.4948,181.917,181.357,181.917,5212.0
2016-05-05 09:55:00,211.14,211.19,210.67,210.68,15066.0,181.9084,181.9515,181.5035,181.5121,15066.0
2016-05-05 10:00:00,210.79,210.95,210.66,210.94,6500.0,181.6069,181.7447,181.4948,181.7361,6500.0
2016-05-05 10:05:00,210.79,211.13,210.72,211.13,9561.0,181.6069,181.8998,181.5465,181.8998,9561.0
2016-05-05 10:10:00,211.03,211.39,210.98,211.2,6168.0,181.8136,182.1238,181.7705,181.9601,6168.0
2016-05-05 10:15:00,211.04,211.55,211.04,211.52,6925.0,181.8222,182.2616,181.8222,182.2358,6925.0
2016-05-05 10:20:00,211.55,211.84,211.54,211.81,16280.0,182.2616,182.5115,182.253,182.4856,16280.0
2016-05-05 10:25:00,211.82,211.97,211.63,211.76,57931.0,182.4943,182.6235,182.3306,182.4426,57931.0
2016-05-05 10:30:00,211.79,211.88,211.02,211.02,14243.0,182.4684,182.5459,181.805,181.805,14243.0
2016-05-05 10:35:00,211.1,211.52,210.96,211.02,80506.0,181.8739,182.2358,181.7533,181.805,80506.0
2016-05-05 10:40:00,211.04,211.59,211.03,211.29,55538.0,181.8222,182.2961,181.8136,182.0376,55538.0
2016-05-05 10:45:00,211.25,211.64,211.17,211.3,38535.0,182.0032,182.3392,181.9342,182.0462,38535.0
2016-05-05 10:50:00,211.32,211.49,211.19,211.3,22542.0,182.0635,182.2099,181.9515,182.0462,22542.0
2016-05-05 10:55:00,211.27,211.27,211.09,211.26,5363.0,182.0204,182.0204,181.8653,182.0118,5363.0
2016-05-05 11:00:00,211.25,211.43,211.1,211.16,60232.0,182.0032,182.1582,181.8739,181.9256,60232.0
2016-05-05 11:05:00,211.14,211.24,210.83,210.85,7432.0,181.9084,181.9946,181.6413,181.6585,7432.0
2016-05-05 11:10:00,210.85,210.88,210.68,210.77,5430.0,181.6585,181.6844,181.5121,181.5896,5430.0
2016-05-05 11:15:00,210.79,211.41,210.73,211.28,13060.0,181.6069,182.141,181.5552,182.029,13060.0
2016-05-05 11:20:00,211.29,211.29,211.14,211.16,3533.0,182.0376,182.0376,181.9084,181.9256,3533.0
2016-05-05 11:25:00,211.16,211.19,211.02,211.1,5800.0,181.9256,181.9515,181.805,181.8739,5800.0
2016-05-05 11:30:00,211.06,211.09,210.96,211.05,4300.0,181.8395,181.8653,181.7533,181.8309,4300.0
2016-05-05 11:35:00,211.07,211.43,211.05,211.41,5608.0,181.8481,182.1582,181.8309,182.141,5608.0
2016-05-05 11:40:00,211.47,211.55,211.39,211.53,1965.0,182.1927,182.2616,182.1238,182.2444,1965.0
2016-05-05 11:45:00,211.53,211.54,211.3,211.4,10919.0,182.2444,182.253,182.0462,182.1324,10919.0
2016-05-05 11:50:00,211.56,211.66,211.44,211.54,20260.0,182.2702,182.3564,182.1669,182.253,20260.0
2016-05-05 11:55:00,211.54,211.66,211.5,211.53,4896.0,182.253,182.3564,182.2186,182.2444,4896.0
2016-05-05 12:00:00,211.49,211.78,211.49,211.64,2616.0,182.2099,182.4598,182.2099,182.3392,2616.0
2016-05-05 12:05:00,211.61,211.78,211.61,211.64,2700.0,182.3133,182.4598,182.3133,182.3392,2700.0
2016-05-05 12:10:00,211.75,211.75,211.58,211.73,1100.0,182.4339,182.4339,182.2875,182.4167,1100.0
2016-05-05 12:15:00,211.77,211.92,211.77,211.87,1100.0,182.4512,182.5804,182.4512,182.5373,1100.0
2016-05-05 12:20:00,211.81,211.81,211.71,211.71,3022.0,182.4856,182.4856,182.3995,182.3995,3022.0
2016-05-05 12:25:00,211.67,211.79,211.67,211.74,5098.0,182.365,182.4684,182.365,182.4253,5098.0
2016-05-05 12:30:00,211.77,211.78,211.7,211.73,4350.0,182.4512,182.4598,182.3909,182.4167,4350.0
2016-05-05 12:35:00,211.7,211.7,211.62,211.62,905.0,182.3909,182.3909,182.3219,182.3219,905.0
2016-05-05 12:40:00,211.7,211.78,211.61,211.73,5101.0,182.3909,182.4598,182.3133,182.4167,5101.0
2016-05-05 12:45:00,211.73,211.86,211.71,211.86,1700.0,182.4167,182.5287,182.3995,182.5287,1700.0
2016-05-05 12:50:00,211.86,211.86,211.64,211.64,2900.0,182.5287,182.5287,182.3392,182.3392,2900.0
2016-05-05 12:55:00,211.71,211.8,211.66,211.68,3046.0,182.3995,182.477,182.3564,182.3736,3046.0
2016-05-05 13:00:00,211.65,211.72,211.64,211.66,2907.0,182.3478,182.4081,182.3392,182.3564,2907.0
2016-05-05 13:05:00,211.7,211.7,211.55,211.55,3800.0,182.3909,182.3909,182.2616,182.2616,3800.0
2016-05-05 13:10:00,211.52,211.52,211.26,211.34,7610.0,182.2358,182.2358,182.0118,182.0807,7610.0
2016-05-05 13:15:00,211.29,211.29,211.08,211.21,2585.0,182.0376,182.0376,181.8567,181.9687,2585.0
2016-05-05 13:20:00,211.27,211.32,211.11,211.12,3315.0,182.0204,182.0635,181.8825,181.8912,3315.0
2016-05-05 13:25:00,211.14,211.18,210.95,211.11,10975.0,181.9084,181.9429,181.7447,181.8825,10975.0
2016-05-05 13:30:00,211.04,211.21,211.01,211.04,7617.0,181.8222,181.9687,181.7964,181.8222,7617.0
2016-05-05 13:35:00,211.06,211.1,210.98,211.05,2034.0,181.8395,181.8739,181.7705,181.8309,2034.0
2016-05-05 13:40:00,211.17,211.26,211.14,211.18,3435.0,181.9342,182.0118,181.9084,181.9429,3435.0
2016-05-05 13:45:00,211.23,211.28,211.15,211.25,2789.0,181.9859,182.029,181.917,182.0032,2789.0
2016-05-05 13:50:00,211.35,211.42,211.24,211.24,3800.0,182.0893,182.1496,181.9946,181.9946,3800.0
2016-05-05 13:55:00,211.21,211.4,211.19,211.37,2663.0,181.9687,182.1324,181.9515,182.1066,2663.0
2016-05-05 14:00:00,211.26,211.36,211.13,211.3,3995.0,182.0118,182.0979,181.8998,182.0462,3995.0
2016-05-05 14:05:00,211.29,211.36,211.19,211.22,6579.0,182.0376,182.0979,181.9515,181.9773,6579.0
2016-05-05 14:10:00,211.19,211.3,211.18,211.27,3562.0,181.9515,182.0462,181.9429,182.0204,3562.0
2016-05-05 14:15:00,211.27,211.31,211.09,211.09,5450.0,182.0204,182.0549,181.8653,181.8653,5450.0
2016-05-05 14:20:00,211.2,211.33,211.15,211.26,5204.0,181.9601,182.0721,181.917,182.0118,5204.0
2016-05-05 14:25:00,211.2,211.24,211.01,211.07,5865.0,181.9601,181.9946,181.7964,181.8481,5865.0
2016-05-05 14:30:00,211.04,211.2,211.04,211.2,2793.0,181.8222,181.9601,181.8222,181.9601,2793.0
2016-05-05 14:35:00,211.19,211.25,211.04,211.06,8026.0,181.9515,182.0032,181.8222,181.8395,8026.0
2016-05-05 14:40:00,211.06,211.24,211.04,211.24,2872.0,181.8395,181.9946,181.8222,181.9946,2872.0
2016-05-05 14:45:00,211.24,211.44,211.24,211.42,4258.0,181.9946,182.1669,181.9946,182.1496,4258.0
2016-05-05 14:50:00,211.38,211.58,211.31,211.37,7370.0,182.1152,182.2875,182.0549,182.1066,7370.0
2016-05-05 14:55:00,211.42,211.42,211.22,211.24,8241.0,182.1496,182.1496,181.9773,181.9946,8241.0
2016-05-05 15:00:00,211.19,211.27,211.09,211.2,6173.0,181.9515,182.0204,181.8653,181.9601,6173.0
2016-05-05 15:05:00,211.2,211.2,211.11,211.18,4500.0,181.9601,181.9601,181.8825,181.9429,4500.0
2016-05-05 15:10:00,211.2,211.39,211.13,211.39,6700.0,181.9601,182.1238,181.8998,182.1238,6700.0
2016-05-05 15:15:00,211.42,211.42,211.18,211.32,9500.0,182.1496,182.1496,181.9429,182.0635,9500.0
2016-05-05 15:20:00,211.37,211.56,211.34,211.53,5630.0,182.1066,182.2702,182.0807,182.2444,5630.0
2016-05-05 15:25:00,211.53,211.61,211.36,211.51,7104.0,182.2444,182.3133,182.0979,182.2272,7104.0
2016-05-05 15:30:00,211.58,211.6,211.49,211.59,9748.0,182.2875,182.3047,182.2099,182.2961,9748.0
2016-05-05 15:35:00,211.59,211.62,211.44,211.48,9043.0,182.2961,182.3219,182.1669,182.2013,9043.0
2016-05-05 15:40:00,211.53,211.68,211.53,211.56,15380.0,182.2444,182.3736,182.2444,182.2702,15380.0
2016-05-05 15:45:00,211.57,211.68,211.54,211.56,19820.0,182.2789,182.3736,182.253,182.2702,19820.0
2016-05-05 15:50:00,211.56,211.76,211.56,211.74,26793.0,182.2702,182.4426,182.2702,182.4253,26793.0
2016-05-05 15:55:00,211.75,212.01,211.72,211.91,62474.0,182.4339,182.6579,182.4081,182.5718,62474.0
2016-05-06 09:30:00,211.73,212.24,211.61,212.22,9462.0,182.4167,182.8561,182.3133,182.8389,9462.0
2016-05-06 09:35:00,212.16,212.39,211.81,212.33,4570.0,182.7872,182.9853,182.4856,182.9336,4570.0
2016-05-06 09:40:00,212.43,212.57,212.12,212.28,7933.0,183.0198,183.1404,182.7527,182.8906,7933.0
2016-05-06 09:45:00,212.25,212.54,212.25,212.3,4562.0,182.8647,183.1146,182.8647,182.9078,4562.0
2016-05-06 09:50:00,212.25,212.52,212.06,212.52,8611.0,182.8647,183.0973,182.701,183.0973,8611.0
2016-05-06 09:55:00,212.58,212.7,212.39,212.52,3800.0,183.149,183.2524,182.9853,183.0973,3800.0
2016-05-06 10:00:00,212.52,212.62,212.17,212.31,6110.0,183.0973,183.1835,182.7958,182.9164,6110.0
2016-05-06 10:05:00,212.4,212.66,212.29,212.54,4521.0,182.994,183.218,182.8992,183.1146,4521.0
2016-05-06 10:10:00,212.43,212.92,212.43,212.87,3176.0,183.0198,183.442,183.0198,183.3989,3176.0
2016-05-06 10:15:00,212.86,212.88,212.68,212.81,13130.0,183.3903,183.4075,183.2352,183.3472,13130.0
2016-05-06 10:20:00,212.82,212.98,212.73,212.82,11484.0,183.3558,183.4937,183.2783,183.3558,11484.0
2016-05-06 10:25:00,212.76,212.78,212.43,212.7,4203.0,183.3041,183.3213,183.0198,183.2524,4203.0
2016-05-06 10:30:00,212.76,212.84,212.51,212.84,3102.0,183.3041,183.373,183.0887,183.373,3102.0
2016-05-06 10:35:00,212.84,212.86,212.51,212.51,2700.0,183.373,183.3903,183.0887,183.0887,2700.0
2016-05-06 10:40:00,212.55,212.75,212.54,212.74,6156.0,183.1232,183.2955,183.1146,183.2869,6156.0
2016-05-06 10:45:00,212.71,212.73,212.54,212.68,3200.0,183.261,183.2783,183.1146,183.2352,3200.0
2016-05-06 10:50:00,212.76,212.92,212.66,212.84,5310.0,183.3041,183.442,183.218,183.373,5310.0
2016-05-06 10:55:00,212.96,212.96,212.62,212.88,15311.0,183.4764,183.4764,183.1835,183.4075,15311.0
2016-05-06 11:00:00,212.87,212.93,212.79,212.84,4940.0,183.3989,183.4506,183.33,183.373,4940.0
2016-05-06 11:05:00,212.87,212.87,212.62,212.81,3706.0,183.3989,183.3989,183.1835,183.3472,3706.0
2016-05-06 11:10:00,212.81,212.89,212.71,212.71,4331.0,183.3472,183.4161,183.261,183.261,4331.0
2016-05-06 11:15:00,212.76,212.88,212.76,212.87,4821.0,183.3041,183.4075,183.3041,183.3989,4821.0
2016-05-06 11:20:00,212.97,212.97,212.82,212.87,2700.0,183.485,183.485,183.3558,183.3989,2700.0
2016-05-06 11:25:00,212.9,213.04,212.86,213.04,3500.0,183.4247,183.5453,183.3903,183.5453,3500.0
2016-05-06 11:30:00,213.05,213.29,213.05,213.29,2488.0,183.554,183.7607,183.554,183.7607,2488.0
2016-05-06 11:35:00,213.24,213.38,213.15,213.33,3700.0,183.7177,183.8383,183.6401,183.7952,3700.0
2016-05-06 11:40:00,213.33,213.4,213.18,213.27,5320.0,183.7952,183.8555,183.666,183.7435,5320.0
2016-05-06 11:45:00,213.2,213.33,213.14,213.2,7424.0,183.6832,183.7952,183.6315,183.6832,7424.0
2016-05-06 11:50:00,213.15,213.32,213.1,213.13,4931.0,183.6401,183.7866,183.597,183.6229,4931.0
2016-05-06 11:55:00,213.08,213.14,212.97,212.97,3767.0,183.5798,183.6315,183.485,183.485,3767.0
2016-05-06 12:00:00,212.97,213.14,212.9,213.1,5293.0,183.485,183.6315,183.4247,183.597,5293.0
2016-05-06 12:05:00,213.14,213.18,212.98,213.1,8963.0,183.6315,183.666,183.4937,183.597,8963.0
2016-05-06 12:10:00,213.03,213.16,212.98,213.16,2522.0,183.5367,183.6487,183.4937,183.6487,2522.0
2016-05-06 12:15:00,213.23,213.26,213.02,213.26,3745.0,183.709,183.7349,183.5281,183.7349,3745.0
2016-05-06 12:20:00,213.19,213.22,213.09,213.13,3400.0,183.6746,183.7004,183.5884,183.6229,3400.0
2016-05-06 12:25:00,213.23,213.29,213.13,213.15,7640.0,183.709,183.7607,183.6229,183.6401,7640.0
2016-05-06 12:30:00,213.16,213.2,213.01,213.03,6716.0,183.6487,183.6832,183.5195,183.5367,6716.0
2016-05-06 12:35:00,213.1,213.1,212.94,213.01,6227.0,183.597,183.597,183.4592,183.5195,6227.0
2016-05-06 12:40:00,213.05,213.08,212.99,213.05,3267.0,183.554,183.5798,183.5023,183.554,3267.0
2016-05-06 12:45:00,213.09,213.09,212.9,212.98,5390.0,183.5884,183.5884,183.4247,183.4937,5390.0
2016-05-06 12:50:00,212.98,212.98,212.85,212.89,4600.0,183.4937,183.4937,183.3817,183.4161,4600.0
2016-05-06 12:55:00,212.9,213.02,212.9,212.98,10633.0,183.4247,183.5281,183.4247,183.4937,10633.0
2016-05-06 13:00:00,212.95,213.11,212.95,213.08,1100.0,183.4678,183.6057,183.4678,183.5798,1100.0
2016-05-06 13:05:00,213.14,213.41,213.14,213.41,5374.0,183.6315,183.8641,183.6315,183.8641,5374.0
2016-05-06 13:10:00,213.48,213.62,213.43,213.48,7168.0,183.9244,184.045,183.8814,183.9244,7168.0
2016-05-06 13:15:00,213.64,213.79,213.56,213.7,1800.0,184.0623,184.1915,183.9934,184.114,1800.0
2016-05-06 13:20:00,213.77,213.77,213.47,213.49,9250.0,184.1743,184.1743,183.9158,183.933,9250.0
2016-05-06 13:25:00,213.48,213.52,213.4,213.4,4854.0,183.9244,183.9589,183.8555,183.8555,4854.0
2016-05-06 13:30:00,213.37,213.5,213.16,213.18,9413.0,183.8297,183.9417,183.6487,183.666,9413.0
2016-05-06 13:35:00,213.26,213.33,213.1,213.14,4162.0,183.7349,183.7952,183.597,183.6315,4162.0
2016-05-06 13:40:00,213.16,213.23,213.07,213.11,5256.0,183.6487,183.709,183.5712,183.6057,5256.0
2016-05-06 13:45:00,213.12,213.35,213.06,213.35,5643.0,183.6143,183.8124,183.5626,183.8124,5643.0
2016-05-06 13:50:00,213.34,213.41,213.3,213.41,5165.0,183.8038,183.8641,183.7694,183.8641,5165.0
2016-05-06 13:55:00,213.34,213.42,213.21,213.35,4807.0,183.8038,183.8727,183.6918,183.8124,4807.0
2016-05-06 14:00:00,213.42,213.56,213.33,213.53,6407.0,183.8727,183.9934,183.7952,183.9675,6407.0
2016-05-06 14:05:00,213.6,213.77,213.52,213.73,8494.0,184.0278,184.1743,183.9589,184.1398,8494.0
2016-05-06 14:10:00,213.76,213.77,213.5,213.55,11244.0,184.1657,184.1743,183.9417,183.9847,11244.0
2016-05-06 14:15:00,213.55,213.7,213.52,213.7,2503.0,183.9847,184.114,183.9589,184.114,2503.0
2016-05-06 14:20:00,213.69,213.73,213.57,213.68,9738.0,184.1054,184.1398,184.002,184.0967,9738.0
2016-05-06 14:25:00,213.61,213.68,213.47,213.48,6222.0,184.0364,184.0967,183.9158,183.9244,6222.0
2016-05-06 14:30:00,213.42,213.54,213.4,213.54,4903.0,183.8727,183.9761,183.8555,183.9761,4903.0
2016-05-06 14:35:00,213.53,213.62,213.46,213.62,6522.0,183.9675,184.045,183.9072,184.045,6522.0
2016-05-06 14:40:00,213.57,213.77,213.54,213.76,5244.0,184.002,184.1743,183.9761,184.1657,5244.0
2016-05-06 14:45:00,213.76,213.98,213.73,213.92,25691.0,184.1657,184.3552,184.1398,184.3035,25691.0
2016-05-06 14:50:00,213.9,214.03,213.84,213.98,4300.0,184.2863,184.3983,184.2346,184.3552,4300.0
2016-05-06 14:55:00,213.97,214.0,213.66,213.73,25091.0,184.3466,184.3724,184.0795,184.1398,25091.0
2016-05-06 15:00:00,213.74,213.92,213.72,213.92,4417.0,184.1484,184.3035,184.1312,184.3035,4417.0
2016-05-06 15:05:00,213.91,213.97,213.79,213.87,9480.0,184.2949,184.3466,184.1915,184.2604,9480.0
2016-05-06 15:10:00,213.87,214.01,213.85,213.92,7753.0,184.2604,184.3811,184.2432,184.3035,7753.0
2016-05-06 15:15:00,213.87,214.02,213.8,213.93,8650.0,184.2604,184.3897,184.2001,184.3121,8650.0
2016-05-06 15:20:00,213.89,213.94,213.81,213.88,6756.0,184.2777,184.3207,184.2087,184.2691,6756.0
2016-05-06 15:25:00,213.9,213.95,213.87,213.87,4055.0,184.2863,184.3294,184.2604,184.2604,4055.0
2016-05-06 15:30:00,213.89,213.9,213.75,213.85,16415.0,184.2777,184.2863,184.1571,184.2432,16415.0
2016-05-06 15:35:00,213.86,213.97,213.81,213.88,7319.0,184.2518,184.3466,184.2087,184.2691,7319.0
2016-05-06 15:40:00,213.82,213.9,213.7,213.71,13970.0,184.2174,184.2863,184.114,184.1226,13970.0
2016-05-06 15:45:00,213.73,213.96,213.67,213.9,28779.0,184.1398,184.338,184.0881,184.2863,28779.0
2016-05-06 15:50:00,213.92,214.14,213.88,214.09,31109.0,184.3035,184.4931,184.2691,184.45,31109.0
2016-05-06 15:55:00,214.11,214.17,214.01,214.17,48764.0,184.4672,184.5189,184.3811,184.5189,48764.0
2016-05-09 09:30:00,214.3,214.95,213.0,213.08,37471.0,184.6309,185.1909,183.5109,183.5798,37471.0
2016-05-09 09:35:00,213.02,214.0,212.97,213.91,13389.0,183.5281,184.3724,183.485,184.2949,13389.0
2016-05-09 09:40:00,213.87,214.23,213.85,214.18,13840.0,184.2604,184.5706,184.2432,184.5275,13840.0
2016-05-09 09:45:00,214.25,214.46,214.1,214.3,13549.0,184.5878,184.7688,184.4586,184.6309,13549.0
2016-05-09 09:50:00,214.3,214.54,213.88,213.99,21121.0,184.6309,184.8377,184.2691,184.3638,21121.0
2016-05-09 09:55:00,213.91,214.67,213.91,214.66,4590.0,184.2949,184.9497,184.2949,184.9411,4590.0
2016-05-09 10:00:00,214.62,214.7,214.15,214.34,15895.0,184.9066,184.9755,184.5017,184.6654,15895.0
2016-05-09 10:05:00,214.35,214.48,214.21,214.23,12540.0,184.674,184.786,184.5534,184.5706,12540.0
2016-05-09 10:10:00,214.2,214.34,214.06,214.24,8201.0,184.5447,184.6654,184.4241,184.5792,8201.0
2016-05-09 10:15:00,214.24,214.38,214.03,214.38,5737.0,184.5792,184.6998,184.3983,184.6998,5737.0
2016-05-09 10:20:00,214.38,214.53,214.23,214.23,6555.0,184.6998,184.8291,184.5706,184.5706,6555.0
2016-05-09 10:25:00,214.29,214.33,214.09,214.32,6007.0,184.6223,184.6568,184.45,184.6481,6007.0
2016-05-09 10:30:00,214.28,214.34,214.05,214.18,9592.0,184.6137,184.6654,184.4155,184.5275,9592.0
2016-05-09 10:35:00,214.22,214.22,213.76,214.04,9588.0,184.562,184.562,184.1657,184.4069,9588.0
2016-05-09 10:40:00,214.06,214.42,214.05,214.42,3050.0,184.4241,184.7343,184.4155,184.7343,3050.0
2016-05-09 10:45:00,214.43,214.44,214.21,214.41,4989.0,184.7429,184.7515,184.5534,184.7257,4989.0
2016-05-09 10:50:00,214.5,214.7,214.5,214.65,1800.0,184.8032,184.9755,184.8032,184.9324,1800.0
2016-05-09 10:55:00,214.75,214.77,214.61,214.68,7204.0,185.0186,185.0358,184.898,184.9583,7204.0
2016-05-09 11:00:00,214.64,214.73,214.51,214.52,3501.0,184.9238,185.0014,184.8118,184.8204,3501.0
2016-05-09 11:05:00,214.45,214.65,214.45,214.65,3885.0,184.7601,184.9324,184.7601,184.9324,3885.0
2016-05-09 11:10:00,214.67,214.69,214.43,214.51,4829.0,184.9497,184.9669,184.7429,184.8118,4829.0
2016-05-09 11:15:00,214.44,214.59,214.44,214.56,7953.0,184.7515,184.8808,184.7515,184.8549,7953.0
2016-05-09 11:20:00,214.6,214.63,214.51,214.6,4475.0,184.8894,184.9152,184.8118,184.8894,4475.0
2016-05-09 11:25:00,214.61,214.69,214.58,214.65,4200.0,184.898,184.9669,184.8721,184.9324,4200.0
2016-05-09 11:30:00,214.65,214.68,214.53,214.61,3600.0,184.9324,184.9583,184.8291,184.898,3600.0
2016-05-09 11:35:00,214.63,214.8,214.63,214.8,2500.0,184.9152,185.0617,184.9152,185.0617,2500.0
2016-05-09 11:40:00,214.7,214.79,214.53,214.77,7714.0,184.9755,185.0531,184.8291,185.0358,7714.0
2016-05-09 11:45:00,214.81,215.37,214.81,215.31,8868.0,185.0703,185.5528,185.0703,185.5011,8868.0
2016-05-09 11:50:00,215.35,215.58,215.26,215.33,6203.0,185.5355,185.7337,185.458,185.5183,6203.0
2016-05-09 11:55:00,215.34,215.51,215.28,215.28,5860.0,185.5269,185.6734,185.4752,185.4752,5860.0
2016-05-09 12:00:00,215.24,215.33,215.07,215.07,8364.0,185.4408,185.5183,185.2943,185.2943,8364.0
2016-05-09 12:05:00,215.11,215.2,214.92,214.99,3706.0,185.3288,185.4063,185.1651,185.2254,3706.0
2016-05-09 12:10:00,214.94,215.02,214.85,214.96,3900.0,185.1823,185.2512,185.1048,185.1995,3900.0
2016-05-09 12:15:00,214.99,215.01,214.72,214.82,6669.0,185.2254,185.2426,184.9928,185.0789,6669.0
2016-05-09 12:20:00,214.86,215.2,214.86,215.16,3400.0,185.1134,185.4063,185.1134,185.3718,3400.0
2016-05-09 12:25:00,215.22,215.27,215.01,215.26,5100.0,185.4235,185.4666,185.2426,185.458,5100.0
2016-05-09 12:30:00,215.35,215.44,215.28,215.31,5041.0,185.5355,185.6131,185.4752,185.5011,5041.0
2016-05-09 12:35:00,215.28,215.37,215.24,215.37,3700.0,185.4752,185.5528,185.4408,185.5528,3700.0
2016-05-09 12:40:00,215.4,215.51,215.29,215.39,1700.0,185.5786,185.6734,185.4838,185.57,1700.0
2016-05-09 12:45:00,215.42,215.6,215.38,215.38,7138.0,185.5958,185.7509,185.5614,185.5614,7138.0
2016-05-09 12:50:00,215.35,215.36,215.09,215.3,7196.0,185.5355,185.5442,185.3115,185.4925,7196.0
2016-05-09 12:55:00,215.21,215.38,215.12,215.13,7601.0,185.4149,185.5614,185.3374,185.346,7601.0
2016-05-09 13:00:00,215.09,215.16,214.95,214.95,8650.0,185.3115,185.3718,185.1909,185.1909,8650.0
2016-05-09 13:05:00,214.96,215.02,214.91,214.93,2428.0,185.1995,185.2512,185.1565,185.1737,2428.0
2016-05-09 13:10:00,215.01,215.18,215.01,215.18,2075.0,185.2426,185.3891,185.2426,185.3891,2075.0
2016-05-09 13:15:00,215.17,215.25,215.02,215.08,5094.0,185.3805,185.4494,185.2512,185.3029,5094.0
2016-05-09 13:20:00,215.0,215.04,214.79,214.8,9313.0,185.234,185.2685,185.0531,185.0617,9313.0
2016-05-09 13:25:00,214.78,214.84,214.68,214.81,10074.0,185.0445,185.0961,184.9583,185.0703,10074.0
2016-05-09 13:30:00,214.84,215.12,214.84,215.07,2981.0,185.0961,185.3374,185.0961,185.2943,2981.0
2016-05-09 13:35:00,215.06,215.08,214.81,214.81,2600.0,185.2857,185.3029,185.0703,185.0703,2600.0
2016-05-09 13:40:00,214.78,215.04,214.78,214.95,3987.0,185.0445,185.2685,185.0445,185.1909,3987.0
2016-05-09 13:45:00,214.9,215.02,214.78,214.95,3945.0,185.1478,185.2512,185.0445,185.1909,3945.0
2016-05-09 13:50:00,214.97,215.01,214.78,214.8,3750.0,185.2081,185.2426,185.0445,185.0617,3750.0
2016-05-09 13:55:00,214.8,215.01,214.78,214.81,5492.0,185.0617,185.2426,185.0445,185.0703,5492.0
2016-05-09 14:00:00,214.89,215.01,214.88,214.95,3431.0,185.1392,185.2426,185.1306,185.1909,3431.0
2016-05-09 14:05:00,215.0,215.01,214.73,214.79,5804.0,185.234,185.2426,185.0014,185.0531,5804.0
2016-05-09 14:10:00,214.84,214.84,214.63,214.8,5780.0,185.0961,185.0961,184.9152,185.0617,5780.0
2016-05-09 14:15:00,214.72,214.77,214.54,214.56,11101.0,184.9928,185.0358,184.8377,184.8549,11101.0
2016-05-09 14:20:00,214.6,214.7,214.52,214.66,7000.0,184.8894,184.9755,184.8204,184.9411,7000.0
2016-05-09 14:25:00,214.67,214.9,214.63,214.63,5054.0,184.9497,185.1478,184.9152,184.9152,5054.0
2016-05-09 14:30:00,214.73,214.82,214.65,214.65,2558.0,185.0014,185.0789,184.9324,184.9324,2558.0
2016-05-09 14:35:00,214.64,214.81,214.6,214.81,2875.0,184.9238,185.0703,184.8894,185.0703,2875.0
2016-05-09 14:40:00,214.74,214.92,214.74,214.91,2400.0,185.01,185.1651,185.01,185.1565,2400.0
2016-05-09 14:45:00,214.94,214.94,214.83,214.88,6574.0,185.1823,185.1823,185.0875,185.1306,6574.0
2016-05-09 14:50:00,214.9,215.08,214.9,215.08,3978.0,185.1478,185.3029,185.1478,185.3029,3978.0
2016-05-09 14:55:00,215.09,215.24,215.05,215.24,4164.0,185.3115,185.4408,185.2771,185.4408,4164.0
2016-05-09 15:00:00,215.25,215.29,215.16,215.29,4900.0,185.4494,185.4838,185.3718,185.4838,4900.0
2016-05-09 15:05:00,215.24,215.32,215.04,215.08,8403.0,185.4408,185.5097,185.2685,185.3029,8403.0
2016-05-09 15:10:00,215.11,215.29,215.1,215.29,5221.0,185.3288,185.4838,185.3201,185.4838,5221.0
2016-05-09 15:15:00,215.29,215.38,215.17,215.26,7082.0,185.4838,185.5614,185.3805,185.458,7082.0
2016-05-09 15:20:00,215.24,215.42,215.17,215.31,3400.0,185.4408,185.5958,185.3805,185.5011,3400.0
2016-05-09 15:25:00,215.31,215.31,215.11,215.11,6480.0,185.5011,185.5011,185.3288,185.3288,6480.0
2016-05-09 15:30:00,215.18,215.18,214.94,214.96,8027.0,185.3891,185.3891,185.1823,185.1995,8027.0
2016-05-09 15:35:00,214.97,215.0,214.8,214.87,11347.0,185.2081,185.234,185.0617,185.122,11347.0
2016-05-09 15:40:00,214.86,214.91,214.76,214.84,27686.0,185.1134,185.1565,185.0272,185.0961,27686.0
2016-05-09 15:45:00,214.86,214.94,214.61,214.64,25847.0,185.1134,185.1823,184.898,184.9238,25847.0
2016-05-09 15:50:00,214.63,214.67,214.51,214.51,22704.0,184.9152,184.9497,184.8118,184.8118,22704.0
2016-05-09 15:55:00,214.53,214.75,214.51,214.71,39956.0,184.8291,185.0186,184.8118,184.9841,39956.0
2016-05-10 09:30:00,215.08,216.9,214.72,216.43,31607.0,185.3029,186.8709,184.9928,186.466,31607.0
2016-05-10 09:35:00,216.59,216.83,215.97,216.45,13271.0,186.6039,186.8106,186.0697,186.4832,13271.0
2016-05-10 09:40:00,216.3,216.47,215.89,216.06,19035.0,186.354,186.5005,186.0008,186.1472,19035.0
2016-05-10 09:45:00,216.31,216.53,215.99,216.01,8110.0,186.3626,186.5522,186.0869,186.1042,8110.0
2016-05-10 09:50:00,216.0,216.09,215.7,215.78,14380.0,186.0955,186.1731,185.8371,185.906,14380.0
2016-05-10 09:55:00,215.73,216.54,215.72,216.54,6988.0,185.8629,186.5608,185.8543,186.5608,6988.0
2016-05-10 10:00:00,216.55,216.56,215.99,216.22,12980.0,186.5694,186.578,186.0869,186.2851,12980.0
2016-05-10 10:05:00,216.19,216.19,215.58,215.93,9384.0,186.2592,186.2592,185.7337,186.0352,9384.0
2016-05-10 10:10:00,215.84,216.35,215.84,216.14,6733.0,185.9577,186.3971,185.9577,186.2162,6733.0
2016-05-10 10:15:00,216.0,216.78,216.0,216.66,16157.0,186.0955,186.7676,186.0955,186.6642,16157.0
2016-05-10 10:20:00,216.59,216.9,216.54,216.64,6144.0,186.6039,186.8709,186.5608,186.6469,6144.0
2016-05-10 10:25:00,216.62,216.9,216.62,216.65,6018.0,186.6297,186.8709,186.6297,186.6556,6018.0
2016-05-10 10:30:00,216.67,216.93,216.55,216.91,5472.0,186.6728,186.8968,186.5694,186.8796,5472.0
2016-05-10 10:35:00,216.81,216.93,216.7,216.75,6500.0,186.7934,186.8968,186.6986,186.7417,6500.0
2016-05-10 10:40:00,216.77,217.12,216.77,217.05,3781.0,186.7589,187.0605,186.7589,187.0002,3781.0
2016-05-10 10:45:00,217.07,217.26,216.91,217.18,3200.0,187.0174,187.1811,186.8796,187.1122,3200.0
2016-05-10 10:50:00,217.19,217.26,217.1,217.23,3387.0,187.1208,187.1811,187.0433,187.1553,3387.0
2016-05-10 10:55:00,217.26,217.26,217.05,217.08,5990.0,187.1811,187.1811,187.0002,187.026,5990.0
2016-05-10 11:00:00,217.11,217.29,216.89,216.93,7019.0,187.0519,187.2069,186.8623,186.8968,7019.0
2016-05-10 11:05:00,216.86,217.26,216.86,217.06,4709.0,186.8365,187.1811,186.8365,187.0088,4709.0
2016-05-10 11:10:00,216.99,217.23,216.95,217.01,6140.0,186.9485,187.1553,186.914,186.9657,6140.0
2016-05-10 11:15:00,217.01,217.18,216.97,216.97,5076.0,186.9657,187.1122,186.9313,186.9313,5076.0
2016-05-10 11:20:00,216.94,216.94,216.74,216.81,3461.0,186.9054,186.9054,186.7331,186.7934,3461.0
2016-05-10 11:25:00,216.77,216.77,216.56,216.66,5294.0,186.7589,186.7589,186.578,186.6642,5294.0
2016-05-10 11:30:00,216.62,216.97,216.62,216.97,4003.0,186.6297,186.9313,186.6297,186.9313,4003.0
2016-05-10 11:35:00,217.05,217.13,216.78,216.97,7108.0,187.0002,187.0691,186.7676,186.9313,7108.0
2016-05-10 11:40:00,216.99,217.11,216.85,217.07,6140.0,186.9485,187.0519,186.8279,187.0174,6140.0
2016-05-10 11:45:00,217.07,217.22,216.97,217.15,7950.0,187.0174,187.1466,186.9313,187.0863,7950.0
2016-05-10 11:50:00,217.17,217.48,217.16,217.42,7026.0,187.1036,187.3706,187.0949,187.319,7026.0
2016-05-10 11:55:00,217.39,217.41,217.14,217.17,3201.0,187.2931,187.3103,187.0777,187.1036,3201.0
2016-05-10 12:00:00,217.21,217.31,217.1,217.16,5067.0,187.138,187.2242,187.0433,187.0949,5067.0
2016-05-10 12:05:00,217.17,217.22,217.12,217.12,3932.0,187.1036,187.1466,187.0605,187.0605,3932.0
2016-05-10 12:10:00,217.14,217.48,217.12,217.38,8655.0,187.0777,187.3706,187.0605,187.2845,8655.0
2016-05-10 12:15:00,217.42,217.42,217.3,217.35,5295.0,187.319,187.319,187.2156,187.2586,5295.0
2016-05-10 12:20:00,217.44,217.64,217.42,217.59,3732.0,187.3362,187.5085,187.319,187.4654,3732.0
2016-05-10 12:25:00,217.52,217.53,217.27,217.32,3932.0,187.4051,187.4137,187.1897,187.2328,3932.0
2016-05-10 12:30:00,217.28,217.35,217.16,217.18,8657.0,187.1983,187.2586,187.0949,187.1122,8657.0
2016-05-10 12:35:00,217.18,217.28,217.12,217.27,13600.0,187.1122,187.1983,187.0605,187.1897,13600.0
2016-05-10 12:40:00,217.4,217.63,217.34,217.6,10260.0,187.3017,187.4999,187.25,187.474,10260.0
2016-05-10 12:45:00,217.51,217.59,217.36,217.45,15945.0,187.3965,187.4654,187.2673,187.3448,15945.0
2016-05-10 12:50:00,217.48,217.51,217.32,217.51,3304.0,187.3706,187.3965,187.2328,187.3965,3304.0
2016-05-10 12:55:00,217.44,217.56,217.19,217.35,10282.0,187.3362,187.4396,187.1208,187.2586,10282.0
2016-05-10 13:00:00,217.35,217.36,217.11,217.11,4398.0,187.2586,187.2673,187.0519,187.0519,4398.0
2016-05-10 13:05:00,217.15,217.21,217.07,217.07,2500.0,187.0863,187.138,187.0174,187.0174,2500.0
2016-05-10 13:10:00,217.02,217.02,216.67,216.68,6074.0,186.9743,186.9743,186.6728,186.6814,6074.0
2016-05-10 13:15:00,216.71,216.77,216.48,216.57,13540.0,186.7072,186.7589,186.5091,186.5866,13540.0
2016-05-10 13:20:00,216.57,216.66,216.54,216.65,4700.0,186.5866,186.6642,186.5608,186.6556,4700.0
2016-05-10 13:25:00,216.65,216.72,216.51,216.51,5243.0,186.6556,186.7159,186.5349,186.5349,5243.0
2016-05-10 13:30:00,216.54,216.58,216.4,216.4,6854.0,186.5608,186.5952,186.4402,186.4402,6854.0
2016-05-10 13:35:00,216.4,216.41,216.18,216.35,30513.0,186.4402,186.4488,186.2506,186.3971,30513.0
2016-05-10 13:40:00,216.27,216.34,216.19,216.25,8213.0,186.3282,186.3885,186.2592,186.3109,8213.0
2016-05-10 13:45:00,216.25,216.3,216.12,216.16,5098.0,186.3109,186.354,186.1989,186.2334,5098.0
2016-05-10 13:50:00,216.16,216.36,216.16,216.3,12438.0,186.2334,186.4057,186.2334,186.354,12438.0
2016-05-10 13:55:00,216.41,216.46,216.25,216.25,7815.0,186.4488,186.4919,186.3109,186.3109,7815.0
2016-05-10 14:00:00,216.25,216.29,216.21,216.27,6585.0,186.3109,186.3454,186.2765,186.3282,6585.0
2016-05-10 14:05:00,216.25,216.35,216.24,216.29,2993.0,186.3109,186.3971,186.3023,186.3454,2993.0
2016-05-10 14:10:00,216.32,216.36,216.16,216.26,7364.0,186.3712,186.4057,186.2334,186.3195,7364.0
2016-05-10 14:15:00,216.32,216.37,216.26,216.32,3691.0,186.3712,186.4143,186.3195,186.3712,3691.0
2016-05-10 14:20:00,216.32,216.42,216.31,216.36,3400.0,186.3712,186.4574,186.3626,186.4057,3400.0
2016-05-10 14:25:00,216.36,216.51,216.36,216.49,4887.0,186.4057,186.5349,186.4057,186.5177,4887.0
2016-05-10 14:30:00,216.44,216.44,216.36,216.43,4340.0,186.4746,186.4746,186.4057,186.466,4340.0
2016-05-10 14:35:00,216.44,216.52,216.4,216.52,3061.0,186.4746,186.5436,186.4402,186.5436,3061.0
2016-05-10 14:40:00,216.5,216.7,216.5,216.62,7647.0,186.5263,186.6986,186.5263,186.6297,7647.0
2016-05-10 14:45:00,216.61,216.68,216.53,216.68,9548.0,186.6211,186.6814,186.5522,186.6814,9548.0
2016-05-10 14:50:00,216.67,216.67,216.53,216.58,3393.0,186.6728,186.6728,186.5522,186.5952,3393.0
2016-05-10 14:55:00,216.58,216.96,216.58,216.84,8996.0,186.5952,186.9226,186.5952,186.8193,8996.0
2016-05-10 15:00:00,216.87,217.15,216.8,217.15,4643.0,186.8451,187.0863,186.7848,187.0863,4643.0
2016-05-10 15:05:00,217.09,217.1,216.87,216.94,6249.0,187.0346,187.0433,186.8451,186.9054,6249.0
2016-05-10 15:10:00,216.96,217.06,216.91,217.06,5522.0,186.9226,187.0088,186.8796,187.0088,5522.0
2016-05-10 15:15:00,217.08,217.22,217.02,217.07,9095.0,187.026,187.1466,186.9743,187.0174,9095.0
2016-05-10 15:20:00,217.07,217.19,217.0,217.12,17118.0,187.0174,187.1208,186.9571,187.0605,17118.0
2016-05-10 15:25:00,217.16,217.17,217.03,217.1,13145.0,187.0949,187.1036,186.9829,187.0433,13145.0
2016-05-10 15:30:00,217.09,217.16,217.02,217.14,10357.0,187.0346,187.0949,186.9743,187.0777,10357.0
2016-05-10 15:35:00,217.15,217.21,217.08,217.21,12683.0,187.0863,187.138,187.026,187.138,12683.0
2016-05-10 15:40:00,217.21,217.45,217.2,217.45,12623.0,187.138,187.3448,187.1294,187.3448,12623.0
2016-05-10 15:45:00,217.45,217.47,217.29,217.34,14033.0,187.3448,187.362,187.2069,187.25,14033.0
2016-05-10 15:50:00,217.34,217.46,217.33,217.44,17197.0,187.25,187.3534,187.2414,187.3362,17197.0
2016-05-10 15:55:00,217.45,217.52,217.35,217.4,28931.0,187.3448,187.4051,187.2586,187.3017,28931.0
2016-05-11 09:30:00,217.45,218.4,217.21,218.2,20567.0,187.3448,188.1633,187.138,187.991,20567.0
2016-05-11 09:35:00,217.81,218.24,217.81,218.02,3469.0,187.655,188.0254,187.655,187.8359,3469.0
2016-05-11 09:40:00,218.23,218.26,217.49,217.53,6800.0,188.0168,188.0427,187.3793,187.4137,6800.0
2016-05-11 09:45:00,217.84,217.84,217.5,217.51,2191.0,187.6808,187.6808,187.3879,187.3965,2191.0
2016-05-11 09:50:00,217.38,217.49,217.09,217.18,3365.0,187.2845,187.3793,187.0346,187.1122,3365.0
2016-05-11 09:55:00,217.19,217.38,217.1,217.3,1950.0,187.1208,187.2845,187.0433,187.2156,1950.0
2016-05-11 10:00:00,217.26,217.47,217.06,217.47,2963.0,187.1811,187.362,187.0088,187.362,2963.0
2016-05-11 10:05:00,217.44,217.44,217.08,217.31,6989.0,187.3362,187.3362,187.026,187.2242,6989.0
2016-05-11 10:10:00,217.25,217.29,217.01,217.26,2625.0,187.1725,187.2069,186.9657,187.1811,2625.0
2016-05-11 10:15:00,217.28,217.43,217.25,217.29,2657.0,187.1983,187.3276,187.1725,187.2069,2657.0
2016-05-11 10:20:00,217.33,217.34,217.22,217.31,5164.0,187.2414,187.25,187.1466,187.2242,5164.0
2016-05-11 10:25:00,217.29,217.42,217.21,217.25,7175.0,187.2069,187.319,187.138,187.1725,7175.0
2016-05-11 10:30:00,217.3,217.5,217.17,217.31,16363.0,187.2156,187.3879,187.1036,187.2242,16363.0
2016-05-11 10:35:00,217.32,217.32,217.23,217.29,14269.0,187.2328,187.2328,187.1553,187.2069,14269.0
2016-05-11 10:40:00,217.28,217.38,217.24,217.25,8716.0,187.1983,187.2845,187.1639,187.1725,8716.0
2016-05-11 10:45:00,217.25,217.31,217.06,217.1,11482.0,187.1725,187.2242,187.0088,187.0433,11482.0
2016-05-11 10:50:00,217.08,217.08,216.79,216.81,10200.0,187.026,187.026,186.7762,186.7934,10200.0
2016-05-11 10:55:00,216.8,216.85,216.72,216.84,2301.0,186.7848,186.8279,186.7159,186.8193,2301.0
2016-05-11 11:00:00,216.86,216.86,216.2,216.22,5550.0,186.8365,186.8365,186.2679,186.2851,5550.0
2016-05-11 11:05:00,216.25,216.25,216.02,216.22,10129.0,186.3109,186.3109,186.1128,186.2851,10129.0
2016-05-11 11:10:00,216.24,216.31,216.15,216.24,4668.0,186.3023,186.3626,186.2248,186.3023,4668.0
2016-05-11 11:15:00,216.26,216.26,216.09,216.18,3538.0,186.3195,186.3195,186.1731,186.2506,3538.0
2016-05-11 11:20:00,216.24,216.25,216.03,216.08,2933.0,186.3023,186.3109,186.1214,186.1645,2933.0
2016-05-11 11:25:00,216.05,216.11,216.05,216.06,2744.0,186.1386,186.1903,186.1386,186.1472,2744.0
2016-05-11 11:30:00,216.06,216.06,215.75,215.8,4015.0,186.1472,186.1472,185.8802,185.9232,4015.0
2016-05-11 11:35:00,215.84,215.95,215.8,215.8,2700.0,185.9577,186.0525,185.9232,185.9232,2700.0
2016-05-11 11:40:00,215.84,215.84,215.64,215.76,9954.0,185.9577,185.9577,185.7854,185.8888,9954.0
2016-05-11 11:45:00,215.72,215.88,215.72,215.88,3690.0,185.8543,185.9922,185.8543,185.9922,3690.0
2016-05-11 11:50:00,215.96,216.04,215.77,215.82,6799.0,186.0611,186.13,185.8974,185.9405,6799.0
2016-05-11 11:55:00,215.78,215.85,215.66,215.67,5133.0,185.906,185.9663,185.8026,185.8112,5133.0
2016-05-11 12:00:00,215.71,215.71,215.46,215.47,5149.0,185.8457,185.8457,185.6303,185.6389,5149.0
2016-05-11 12:05:00,215.54,215.61,215.45,215.58,14354.0,185.6992,185.7595,185.6217,185.7337,14354.0
2016-05-11 12:10:00,215.64,215.67,215.57,215.57,1497.0,185.7854,185.8112,185.7251,185.7251,1497.0
2016-05-11 12:15:00,215.59,215.83,215.59,215.77,4164.0,185.7423,185.9491,185.7423,185.8974,4164.0
2016-05-11 12:20:00,215.83,215.83,215.69,215.7,1766.0,185.9491,185.9491,185.8285,185.8371,1766.0
2016-05-11 12:25:00,215.63,215.67,215.59,215.64,1257.0,185.7768,185.8112,185.7423,185.7854,1257.0
2016-05-11 12:30:00,215.62,215.64,215.54,215.55,3005.0,185.7682,185.7854,185.6992,185.7078,3005.0
2016-05-11 12:35:00,215.53,215.59,215.43,215.43,4871.0,185.6906,185.7423,185.6045,185.6045,4871.0
2016-05-11 12:40:00,215.42,215.42,215.25,215.26,8342.0,185.5958,185.5958,185.4494,185.458,8342.0
2016-05-11 12:45:00,215.21,215.28,215.08,215.08,5527.0,185.4149,185.4752,185.3029,185.3029,5527.0
2016-05-11 12:50:00,215.12,215.12,214.83,214.83,6625.0,185.3374,185.3374,185.0875,185.0875,6625.0
2016-05-11 12:55:00,214.82,214.9,214.7,214.7,12501.0,185.0789,185.1478,184.9755,184.9755,12501.0
2016-05-11 13:00:00,214.72,214.83,214.7,214.83,4855.0,184.9928,185.0875,184.9755,185.0875,4855.0
2016-05-11 13:05:00,214.84,215.15,214.84,215.12,4293.0,185.0961,185.3632,185.0961,185.3374,4293.0
2016-05-11 13:10:00,215.17,215.17,215.0,215.14,6506.0,185.3805,185.3805,185.234,185.3546,6506.0
2016-05-11 13:15:00,215.1,215.12,215.02,215.04,1454.0,185.3201,185.3374,185.2512,185.2685,1454.0
2016-05-11 13:20:00,215.06,215.07,214.94,215.0,7582.0,185.2857,185.2943,185.1823,185.234,7582.0
2016-05-11 13:25:00,215.0,215.01,214.9,214.92,4367.0,185.234,185.2426,185.1478,185.1651,4367.0
2016-05-11 13:30:00,214.92,214.93,214.89,214.9,1641.0,185.1651,185.1737,185.1392,185.1478,1641.0
2016-05-11 13:35:00,214.89,215.01,214.86,214.89,9224.0,185.1392,185.2426,185.1134,185.1392,9224.0
2016-05-11 13:40:00,214.89,214.95,214.85,214.94,2961.0,185.1392,185.1909,185.1048,185.1823,2961.0
2016-05-11 13:45:00,215.0,215.0,214.87,214.87,1653.0,185.234,185.234,185.122,185.122,1653.0
2016-05-11 13:50:00,214.93,215.02,214.9,215.02,7698.0,185.1737,185.2512,185.1478,185.2512,7698.0
2016-05-11 13:55:00,215.07,215.09,214.91,214.95,3187.0,185.2943,185.3115,185.1565,185.1909,3187.0
2016-05-11 14:00:00,214.95,214.96,214.78,214.84,5199.0,185.1909,185.1995,185.0445,185.0961,5199.0
2016-05-11 14:05:00,214.9,214.93,214.73,214.73,3091.0,185.1478,185.1737,185.0014,185.0014,3091.0
2016-05-11 14:10:00,214.67,214.67,214.49,214.49,4647.0,184.9497,184.9497,184.7946,184.7946,4647.0
2016-05-11 14:15:00,214.49,214.56,214.39,214.41,7355.0,184.7946,184.8549,184.7084,184.7257,7355.0
2016-05-11 14:20:00,214.38,214.65,214.35,214.58,7842.0,184.6998,184.9324,184.674,184.8721,7842.0
2016-05-11 14:25:00,214.62,214.76,214.51,214.73,5632.0,184.9066,185.0272,184.8118,185.0014,5632.0
2016-05-11 14:30:00,214.74,214.82,214.66,214.66,7866.0,185.01,185.0789,184.9411,184.9411,7866.0
2016-05-11 14:35:00,214.72,214.83,214.72,214.83,2281.0,184.9928,185.0875,184.9928,185.0875,2281.0
2016-05-11 14:40:00,214.81,214.86,214.72,214.76,4272.0,185.0703,185.1134,184.9928,185.0272,4272.0
2016-05-11 14:45:00,214.71,214.71,214.33,214.34,6957.0,184.9841,184.9841,184.6568,184.6654,6957.0
2016-05-11 14:50:00,214.39,214.43,214.33,214.4,5893.0,184.7084,184.7429,184.6568,184.7171,5893.0
2016-05-11 14:55:00,214.39,214.42,214.3,214.41,6045.0,184.7084,184.7343,184.6309,184.7257,6045.0
2016-05-11 15:00:00,214.46,214.59,214.41,214.48,9670.0,184.7688,184.8808,184.7257,184.786,9670.0
2016-05-11 15:05:00,214.48,214.65,214.48,214.65,8461.0,184.786,184.9324,184.786,184.9324,8461.0
2016-05-11 15:10:00,214.64,214.68,214.38,214.38,12043.0,184.9238,184.9583,184.6998,184.6998,12043.0
2016-05-11 15:15:00,214.43,214.48,214.15,214.2,17423.0,184.7429,184.786,184.5017,184.5447,17423.0
2016-05-11 15:20:00,214.16,214.44,214.14,214.35,8875.0,184.5103,184.7515,184.4931,184.674,8875.0
2016-05-11 15:25:00,214.36,214.6,214.36,214.56,6996.0,184.6826,184.8894,184.6826,184.8549,6996.0
2016-05-11 15:30:00,214.53,214.63,214.46,214.59,10109.0,184.8291,184.9152,184.7688,184.8808,10109.0
2016-05-11 15:35:00,214.59,214.76,214.58,214.66,8446.0,184.8808,185.0272,184.8721,184.9411,8446.0
2016-05-11 15:40:00,214.69,214.75,214.56,214.56,20450.0,184.9669,185.0186,184.8549,184.8549,20450.0
2016-05-11 15:45:00,214.58,214.76,214.5,214.5,22236.0,184.8721,185.0272,184.8032,184.8032,22236.0
2016-05-11 15:50:00,214.49,214.52,214.37,214.41,26013.0,184.7946,184.8204,184.6912,184.7257,26013.0
2016-05-11 15:55:00,214.43,214.57,214.21,214.39,67460.0,184.7429,184.8635,184.5534,184.7084,67460.0
2016-05-12 09:30:00,214.55,215.86,214.55,215.73,16175.0,184.8463,185.9749,184.8463,185.8629,16175.0
2016-05-12 09:35:00,215.79,215.98,215.14,215.51,11192.0,185.9146,186.0783,185.3546,185.6734,11192.0
2016-05-12 09:40:00,215.68,215.96,215.3,215.9,2934.0,185.8198,186.0611,185.4925,186.0094,2934.0
2016-05-12 09:45:00,215.78,216.14,215.69,215.96,9852.0,185.906,186.2162,185.8285,186.0611,9852.0
2016-05-12 09:50:00,216.18,216.46,215.85,215.88,16014.0,186.2506,186.4919,185.9663,185.9922,16014.0
2016-05-12 09:55:00,215.88,216.55,215.87,216.22,4176.0,185.9922,186.5694,185.9835,186.2851,4176.0
2016-05-12 10:00:00,216.33,216.37,215.94,215.94,7148.0,186.3799,186.4143,186.0439,186.0439,7148.0
2016-05-12 10:05:00,215.83,216.24,215.83,216.24,5368.0,185.9491,186.3023,185.9491,186.3023,5368.0
2016-05-12 10:10:00,216.26,216.51,216.25,216.51,1215.0,186.3195,186.5349,186.3109,186.5349,1215.0
2016-05-12 10:15:00,216.52,216.71,216.44,216.58,7019.0,186.5436,186.7072,186.4746,186.5952,7019.0
2016-05-12 10:20:00,216.53,216.62,216.29,216.55,6430.0,186.5522,186.6297,186.3454,186.5694,6430.0
2016-05-12 10:25:00,216.49,216.64,216.4,216.59,7150.0,186.5177,186.6469,186.4402,186.6039,7150.0
2016-05-12 10:30:00,216.59,216.62,216.26,216.38,6049.0,186.6039,186.6297,186.3195,186.4229,6049.0
2016-05-12 10:35:00,216.43,216.65,216.33,216.65,13556.0,186.466,186.6556,186.3799,186.6556,13556.0
2016-05-12 10:40:00,216.63,216.69,216.23,216.4,6187.0,186.6383,186.69,186.2937,186.4402,6187.0
2016-05-12 10:45:00,216.31,216.5,216.29,216.42,2947.0,186.3626,186.5263,186.3454,186.4574,2947.0
2016-05-12 10:50:00,216.48,216.75,216.41,216.41,8450.0,186.5091,186.7417,186.4488,186.4488,8450.0
2016-05-12 10:55:00,216.41,216.65,216.41,216.65,1762.0,186.4488,186.6556,186.4488,186.6556,1762.0
2016-05-12 11:00:00,216.66,216.66,216.34,216.4,11187.0,186.6642,186.6642,186.3885,186.4402,11187.0
2016-05-12 11:05:00,216.31,216.37,216.09,216.15,10368.0,186.3626,186.4143,186.1731,186.2248,10368.0
2016-05-12 11:10:00,216.19,216.36,216.1,216.23,13051.0,186.2592,186.4057,186.1817,186.2937,13051.0
2016-05-12 11:15:00,216.22,216.22,216.0,216.12,4065.0,186.2851,186.2851,186.0955,186.1989,4065.0
2016-05-12 11:20:00,216.07,216.54,216.07,216.44,7483.0,186.1559,186.5608,186.1559,186.4746,7483.0
2016-05-12 11:25:00,216.45,216.53,216.38,216.48,5427.0,186.4832,186.5522,186.4229,186.5091,5427.0
2016-05-12 11:30:00,216.51,216.52,216.35,216.42,6003.0,186.5349,186.5436,186.3971,186.4574,6003.0
2016-05-12 11:35:00,216.44,216.65,216.44,216.54,3688.0,186.4746,186.6556,186.4746,186.5608,3688.0
2016-05-12 11:40:00,216.52,216.63,216.5,216.54,3727.0,186.5436,186.6383,186.5263,186.5608,3727.0
2016-05-12 11:45:00,216.56,216.66,216.51,216.66,4510.0,186.578,186.6642,186.5349,186.6642,4510.0
2016-05-12 11:50:00,216.71,217.03,216.68,216.84,17580.0,186.7072,186.9829,186.6814,186.8193,17580.0
2016-05-12 11:55:00,216.88,216.89,216.6,216.6,10194.0,186.8537,186.8623,186.6125,186.6125,10194.0
2016-05-12 12:00:00,216.63,216.71,216.47,216.7,11077.0,186.6383,186.7072,186.5005,186.6986,11077.0
2016-05-12 12:05:00,216.72,217.0,216.72,217.0,5044.0,186.7159,186.9571,186.7159,186.9571,5044.0
2016-05-12 12:10:00,217.01,217.16,216.99,217.16,5293.0,186.9657,187.0949,186.9485,187.0949,5293.0
2016-05-12 12:15:00,217.2,217.36,217.13,217.27,7810.0,187.1294,187.2673,187.0691,187.1897,7810.0
2016-05-12 12:20:00,217.27,217.42,217.17,217.41,4070.0,187.1897,187.319,187.1036,187.3103,4070.0
2016-05-12 12:25:00,217.31,217.47,217.23,217.45,4755.0,187.2242,187.362,187.1553,187.3448,4755.0
2016-05-12 12:30:00,217.49,217.49,217.39,217.39,9786.0,187.3793,187.3793,187.2931,187.2931,9786.0
2016-05-12 12:35:00,217.34,217.42,217.14,217.25,10605.0,187.25,187.319,187.0777,187.1725,10605.0
2016-05-12 12:40:00,217.26,217.44,217.2,217.37,3458.0,187.1811,187.3362,187.1294,187.2759,3458.0
2016-05-12 12:45:00,217.49,217.65,217.42,217.63,4884.0,187.3793,187.5171,187.319,187.4999,4884.0
2016-05-12 12:50:00,217.66,217.75,217.61,217.61,1900.0,187.5257,187.6033,187.4826,187.4826,1900.0
2016-05-12 12:55:00,217.67,217.83,217.66,217.78,2785.0,187.5343,187.6722,187.5257,187.6291,2785.0
2016-05-12 13:00:00,217.77,217.83,217.68,217.83,10313.0,187.6205,187.6722,187.543,187.6722,10313.0
2016-05-12 13:05:00,217.85,217.92,217.81,217.88,6042.0,187.6894,187.7497,187.655,187.7153,6042.0
2016-05-12 13:10:00,217.89,217.99,217.81,217.99,5407.0,187.7239,187.81,187.655,187.81,5407.0
2016-05-12 13:15:00,217.96,218.0,217.86,218.0,4765.0,187.7842,187.8187,187.698,187.8187,4765.0
2016-05-12 13:20:00,218.05,218.06,217.86,217.86,13541.0,187.8617,187.8703,187.698,187.698,13541.0
2016-05-12 13:25:00,217.93,218.2,217.93,218.12,4520.0,187.7583,187.991,187.7583,187.922,4520.0
2016-05-12 13:30:00,218.11,218.12,217.84,217.94,6596.0,187.9134,187.922,187.6808,187.767,6596.0
2016-05-12 13:35:00,217.91,217.91,217.69,217.76,5132.0,187.7411,187.7411,187.5516,187.6119,5132.0
2016-05-12 13:40:00,217.8,218.08,217.8,218.01,5953.0,187.6463,187.8876,187.6463,187.8273,5953.0
2016-05-12 13:45:00,218.08,218.36,218.08,218.21,2711.0,187.8876,188.1288,187.8876,187.9996,2711.0
2016-05-12 13:50:00,218.17,218.44,218.1,218.44,5938.0,187.9651,188.1977,187.9048,188.1977,5938.0
2016-05-12 13:55:00,218.48,218.56,218.35,218.47,17331.0,188.2322,188.3011,188.1202,188.2236,17331.0
2016-05-12 14:00:00,218.5,218.77,218.4,218.74,23753.0,188.2494,188.482,188.1633,188.4562,23753.0
2016-05-12 14:05:00,218.74,218.74,218.49,218.66,12627.0,188.4562,188.4562,188.2408,188.3873,12627.0
2016-05-12 14:10:00,218.57,218.79,218.44,218.73,11452.0,188.3097,188.4993,188.1977,188.4476,11452.0
2016-05-12 14:15:00,218.7,218.72,218.56,218.62,3192.0,188.4217,188.439,188.3011,188.3528,3192.0
2016-05-12 14:20:00,218.54,218.81,218.54,218.8,8473.0,188.2839,188.5165,188.2839,188.5079,8473.0
2016-05-12 14:25:00,218.8,218.84,218.67,218.79,5689.0,188.5079,188.5424,188.3959,188.4993,5689.0
2016-05-12 14:30:00,218.71,218.71,218.47,218.52,5983.0,188.4304,188.4304,188.2236,188.2667,5983.0
2016-05-12 14:35:00,218.51,218.7,218.47,218.69,2250.0,188.258,188.4217,188.2236,188.4131,2250.0
2016-05-12 14:40:00,218.66,218.7,218.58,218.62,8257.0,188.3873,188.4217,188.3184,188.3528,8257.0
2016-05-12 14:45:00,218.62,218.71,218.55,218.64,4734.0,188.3528,188.4304,188.2925,188.37,4734.0
2016-05-12 14:50:00,218.64,218.65,218.38,218.44,7076.0,188.37,188.3787,188.146,188.1977,7076.0
2016-05-12 14:55:00,218.43,218.49,218.37,218.49,6076.0,188.1891,188.2408,188.1374,188.2408,6076.0
2016-05-12 15:00:00,218.41,218.44,218.34,218.41,4564.0,188.1719,188.1977,188.1116,188.1719,4564.0
2016-05-12 15:05:00,218.4,218.42,218.16,218.21,10670.0,188.1633,188.1805,187.9565,187.9996,10670.0
2016-05-12 15:10:00,218.18,218.23,218.14,218.15,10731.0,187.9737,188.0168,187.9393,187.9479,10731.0
2016-05-12 15:15:00,218.18,218.21,217.86,217.87,16299.0,187.9737,187.9996,187.698,187.7067,16299.0
2016-05-12 15:20:00,217.86,218.0,217.83,217.92,7861.0,187.698,187.8187,187.6722,187.7497,7861.0
2016-05-12 15:25:00,217.94,218.16,217.84,218.11,16137.0,187.767,187.9565,187.6808,187.9134,16137.0
2016-05-12 15:30:00,218.07,218.25,218.07,218.07,5165.0,187.879,188.034,187.879,187.879,5165.0
2016-05-12 15:35:00,218.05,218.06,217.91,217.91,12481.0,187.8617,187.8703,187.7411,187.7411,12481.0
2016-05-12 15:40:00,217.92,218.01,217.82,217.91,14182.0,187.7497,187.8273,187.6636,187.7411,14182.0
2016-05-12 15:45:00,217.89,218.17,217.83,218.17,27821.0,187.7239,187.9651,187.6722,187.9651,27821.0
2016-05-12 15:50:00,218.17,218.17,217.82,217.9,33262.0,187.9651,187.9651,187.6636,187.7325,33262.0
2016-05-12 15:55:00,217.9,218.04,217.48,217.88,139622.0,187.7325,187.8531,187.3706,187.7153,139622.0
2016-05-13 09:30:00,217.0,217.5,216.25,216.27,17183.0,186.9571,187.3879,186.3109,186.3282,17183.0
2016-05-13 09:35:00,216.26,217.11,216.03,217.03,19227.0,186.3195,187.0519,186.1214,186.9829,19227.0
2016-05-13 09:40:00,217.03,217.03,216.08,216.15,81844.0,186.9829,186.9829,186.1645,186.2248,81844.0
2016-05-13 09:45:00,216.08,216.19,215.79,216.19,36150.0,186.1645,186.2592,185.9146,186.2592,36150.0
2016-05-13 09:50:00,216.2,216.21,215.73,215.85,37426.0,186.2679,186.2765,185.8629,185.9663,37426.0
2016-05-13 09:55:00,215.8,215.99,215.66,215.66,13065.0,185.9232,186.0869,185.8026,185.8026,13065.0
2016-05-13 10:00:00,215.81,215.93,215.53,215.7,17954.0,185.9319,186.0352,185.6906,185.8371,17954.0
2016-05-13 10:05:00,215.62,216.37,215.62,216.11,6200.0,185.7682,186.4143,185.7682,186.1903,6200.0
2016-05-13 10:10:00,216.07,216.55,216.0,216.5,5126.0,186.1559,186.5694,186.0955,186.5263,5126.0
2016-05-13 10:15:00,216.5,216.52,216.23,216.3,6836.0,186.5263,186.5436,186.2937,186.354,6836.0
2016-05-13 10:20:00,216.3,216.31,215.92,216.24,8246.0,186.354,186.3626,186.0266,186.3023,8246.0
2016-05-13 10:25:00,216.1,216.4,216.1,216.34,3893.0,186.1817,186.4402,186.1817,186.3885,3893.0
2016-05-13 10:30:00,216.38,216.38,215.89,215.98,25602.0,186.4229,186.4229,186.0008,186.0783,25602.0
2016-05-13 10:35:00,215.98,216.14,215.77,215.77,11952.0,186.0783,186.2162,185.8974,185.8974,11952.0
2016-05-13 10:40:00,215.76,215.79,215.35,215.42,16584.0,185.8888,185.9146,185.5355,185.5958,16584.0
2016-05-13 10:45:00,215.42,215.45,215.12,215.12,9150.0,185.5958,185.6217,185.3374,185.3374,9150.0
2016-05-13 10:50:00,215.27,215.61,215.23,215.35,4292.0,185.4666,185.7595,185.4321,185.5355,4292.0
2016-05-13 10:55:00,215.42,215.52,215.11,215.11,5747.0,185.5958,185.682,185.3288,185.3288,5747.0
2016-05-13 11:00:00,215.14,215.37,215.04,215.32,9832.0,185.3546,185.5528,185.2685,185.5097,9832.0
2016-05-13 11:05:00,215.37,215.75,215.37,215.62,5750.0,185.5528,185.8802,185.5528,185.7682,5750.0
2016-05-13 11:10:00,215.72,215.81,215.62,215.64,2936.0,185.8543,185.9319,185.7682,185.7854,2936.0
2016-05-13 11:15:00,215.59,215.96,215.56,215.96,3781.0,185.7423,186.0611,185.7165,186.0611,3781.0
2016-05-13 11:20:00,215.96,216.61,215.96,216.32,7699.0,186.0611,186.6211,186.0611,186.3712,7699.0
2016-05-13 11:25:00,216.31,216.41,216.26,216.34,8406.0,186.3626,186.4488,186.3195,186.3885,8406.0
2016-05-13 11:30:00,216.31,216.44,216.16,216.44,4036.0,186.3626,186.4746,186.2334,186.4746,4036.0
2016-05-13 11:35:00,216.38,216.38,216.17,216.21,9376.0,186.4229,186.4229,186.242,186.2765,9376.0
2016-05-13 11:40:00,216.18,216.37,215.82,216.1,11669.0,186.2506,186.4143,185.9405,186.1817,11669.0
2016-05-13 11:45:00,216.1,216.11,215.68,215.7,3472.0,186.1817,186.1903,185.8198,185.8371,3472.0
2016-05-13 11:50:00,215.67,215.78,215.46,215.56,6199.0,185.8112,185.906,185.6303,185.7165,6199.0
2016-05-13 11:55:00,215.55,215.61,215.35,215.39,7259.0,185.7078,185.7595,185.5355,185.57,7259.0
2016-05-13 12:00:00,215.28,215.34,215.12,215.14,10654.0,185.4752,185.5269,185.3374,185.3546,10654.0
2016-05-13 12:05:00,215.24,215.24,215.02,215.02,2500.0,185.4408,185.4408,185.2512,185.2512,2500.0
2016-05-13 12:10:00,215.06,215.14,214.89,214.92,14042.0,185.2857,185.3546,185.1392,185.1651,14042.0
2016-05-13 12:15:00,214.91,215.16,214.82,215.06,6736.0,185.1565,185.3718,185.0789,185.2857,6736.0
2016-05-13 12:20:00,215.06,215.27,214.97,215.17,11484.0,185.2857,185.4666,185.2081,185.3805,11484.0
2016-05-13 12:25:00,215.26,215.31,215.05,215.06,4950.0,185.458,185.5011,185.2771,185.2857,4950.0
2016-05-13 12:30:00,215.14,215.38,215.11,215.29,4330.0,185.3546,185.5614,185.3288,185.4838,4330.0
2016-05-13 12:35:00,215.29,215.43,215.24,215.32,3125.0,185.4838,185.6045,185.4408,185.5097,3125.0
2016-05-13 12:40:00,215.23,215.32,215.17,215.2,4137.0,185.4321,185.5097,185.3805,185.4063,4137.0
2016-05-13 12:45:00,215.22,215.37,215.17,215.35,4800.0,185.4235,185.5528,185.3805,185.5355,4800.0
2016-05-13 12:50:00,215.34,215.38,215.01,215.13,4575.0,185.5269,185.5614,185.2426,185.346,4575.0
2016-05-13 12:55:00,215.18,215.26,215.03,215.13,7128.0,185.3891,185.458,185.2598,185.346,7128.0
2016-05-13 13:00:00,215.17,215.2,215.05,215.16,4573.0,185.3805,185.4063,185.2771,185.3718,4573.0
2016-05-13 13:05:00,215.11,215.22,215.01,215.15,3732.0,185.3288,185.4235,185.2426,185.3632,3732.0
2016-05-13 13:10:00,215.15,215.37,215.15,215.37,600.0,185.3632,185.5528,185.3632,185.5528,600.0
2016-05-13 13:15:00,215.35,215.44,215.27,215.41,3537.0,185.5355,185.6131,185.4666,185.5872,3537.0
2016-05-13 13:20:00,215.46,215.56,215.29,215.29,4211.0,185.6303,185.7165,185.4838,185.4838,4211.0
2016-05-13 13:25:00,215.28,215.31,215.11,215.3,2110.0,185.4752,185.5011,185.3288,185.4925,2110.0
2016-05-13 13:30:00,215.25,215.37,215.23,215.24,5051.0,185.4494,185.5528,185.4321,185.4408,5051.0
2016-05-13 13:35:00,215.23,215.37,215.15,215.28,3307.0,185.4321,185.5528,185.3632,185.4752,3307.0
2016-05-13 13:40:00,215.24,215.27,215.0,215.26,5885.0,185.4408,185.4666,185.234,185.458,5885.0
2016-05-13 13:45:00,215.27,215.3,214.82,214.83,5400.0,185.4666,185.4925,185.0789,185.0875,5400.0
2016-05-13 13:50:00,214.81,214.92,214.55,214.67,11136.0,185.0703,185.1651,184.8463,184.9497,11136.0
2016-05-13 13:55:00,214.65,214.82,214.56,214.82,3921.0,184.9324,185.0789,184.8549,185.0789,3921.0
2016-05-13 14:00:00,214.85,214.85,214.61,214.76,7237.0,185.1048,185.1048,184.898,185.0272,7237.0
2016-05-13 14:05:00,214.75,214.75,214.41,214.58,5901.0,185.0186,185.0186,184.7257,184.8721,5901.0
2016-05-13 14:10:00,214.62,214.65,214.43,214.49,8094.0,184.9066,184.9324,184.7429,184.7946,8094.0
2016-05-13 14:15:00,214.53,214.59,214.38,214.48,7055.0,184.8291,184.8808,184.6998,184.786,7055.0
2016-05-13 14:20:00,214.43,214.43,214.02,214.17,8696.0,184.7429,184.7429,184.3897,184.5189,8696.0
2016-05-13 14:25:00,214.17,214.23,213.9,214.06,10415.0,184.5189,184.5706,184.2863,184.4241,10415.0
2016-05-13 14:30:00,214.03,214.11,213.9,214.06,6368.0,184.3983,184.4672,184.2863,184.4241,6368.0
2016-05-13 14:35:00,214.13,214.17,213.72,213.9,10092.0,184.4844,184.5189,184.1312,184.2863,10092.0
2016-05-13 14:40:00,213.8,213.86,213.48,213.86,13113.0,184.2001,184.2518,183.9244,184.2518,13113.0
2016-05-13 14:45:00,213.87,213.93,213.74,213.93,9068.0,184.2604,184.3121,184.1484,184.3121,9068.0
2016-05-13 14:50:00,213.91,213.99,213.6,213.6,10105.0,184.2949,184.3638,184.0278,184.0278,10105.0
2016-05-13 14:55:00,213.66,214.07,213.66,213.9,12449.0,184.0795,184.4327,184.0795,184.2863,12449.0
2016-05-13 15:00:00,213.94,213.95,213.7,213.82,11009.0,184.3207,184.3294,184.114,184.2174,11009.0
2016-05-13 15:05:00,213.82,213.83,213.62,213.69,9546.0,184.2174,184.226,184.045,184.1054,9546.0
2016-05-13 15:10:00,213.67,213.68,213.49,213.57,16515.0,184.0881,184.0967,183.933,184.002,16515.0
2016-05-13 15:15:00,213.66,213.75,213.64,213.73,26664.0,184.0795,184.1571,184.0623,184.1398,26664.0
2016-05-13 15:20:00,213.71,213.85,213.7,213.83,20349.0,184.1226,184.2432,184.114,184.226,20349.0
2016-05-13 15:25:00,213.81,213.81,213.59,213.63,10839.0,184.2087,184.2087,184.0192,184.0537,10839.0
2016-05-13 15:30:00,213.64,213.7,213.5,213.53,9157.0,184.0623,184.114,183.9417,183.9675,9157.0
2016-05-13 15:35:00,213.58,213.77,213.58,213.7,14511.0,184.0106,184.1743,184.0106,184.114,14511.0
2016-05-13 15:40:00,213.7,213.8,213.65,213.72,19405.0,184.114,184.2001,184.0709,184.1312,19405.0
2016-05-13 15:45:00,213.78,213.82,213.62,213.73,23278.0,184.1829,184.2174,184.045,184.1398,23278.0
2016-05-13 15:50:00,213.66,213.82,213.65,213.67,24941.0,184.0795,184.2174,184.0709,184.0881,24941.0
2016-05-13 15:55:00,213.68,214.01,213.62,213.99,49478.0,184.0967,184.3811,184.045,184.3638,49478.0
2016-05-16 09:30:00,213.98,214.49,213.0,214.49,12756.0,184.3552,184.7946,183.5109,184.7946,12756.0
2016-05-16 09:35:00,214.44,214.57,213.5,213.71,8306.0,184.7515,184.8635,183.9417,184.1226,8306.0
2016-05-16 09:40:00,214.26,214.63,213.77,214.63,3757.0,184.5964,184.9152,184.1743,184.9152,3757.0
2016-05-16 09:45:00,214.8,214.95,214.35,214.35,6228.0,185.0617,185.1909,184.674,184.674,6228.0
2016-05-16 09:50:00,214.36,214.85,214.3,214.64,3600.0,184.6826,185.1048,184.6309,184.9238,3600.0
2016-05-16 09:55:00,214.6,214.6,214.11,214.4,20277.0,184.8894,184.8894,184.4672,184.7171,20277.0
2016-05-16 10:00:00,214.4,214.79,214.19,214.2,6750.0,184.7171,185.0531,184.5361,184.5447,6750.0
2016-05-16 10:05:00,214.32,214.82,214.32,214.69,7674.0,184.6481,185.0789,184.6481,184.9669,7674.0
2016-05-16 10:10:00,214.83,215.04,214.73,214.99,5955.0,185.0875,185.2685,185.0014,185.2254,5955.0
2016-05-16 10:15:00,214.88,215.03,214.83,214.98,2900.0,185.1306,185.2598,185.0875,185.2168,2900.0
2016-05-16 10:20:00,214.99,215.29,214.95,215.18,6800.0,185.2254,185.4838,185.1909,185.3891,6800.0
2016-05-16 10:25:00,215.27,215.43,215.0,215.19,3651.0,185.4666,185.6045,185.234,185.3977,3651.0
2016-05-16 10:30:00,215.18,215.28,214.98,215.03,4206.0,185.3891,185.4752,185.2168,185.2598,4206.0
2016-05-16 10:35:00,214.98,215.11,214.96,214.96,2900.0,185.2168,185.3288,185.1995,185.1995,2900.0
2016-05-16 10:40:00,214.93,215.16,214.89,215.1,2418.0,185.1737,185.3718,185.1392,185.3201,2418.0
2016-05-16 10:45:00,215.09,215.41,215.06,215.32,3042.0,185.3115,185.5872,185.2857,185.5097,3042.0
2016-05-16 10:50:00,215.44,215.59,215.33,215.35,4400.0,185.6131,185.7423,185.5183,185.5355,4400.0
2016-05-16 10:55:00,215.35,215.42,215.08,215.21,1000.0,185.5355,185.5958,185.3029,185.4149,1000.0
2016-05-16 11:00:00,215.21,215.31,215.17,215.3,1400.0,185.4149,185.5011,185.3805,185.4925,1400.0
2016-05-16 11:05:00,215.35,215.37,215.26,215.35,3417.0,185.5355,185.5528,185.458,185.5355,3417.0
2016-05-16 11:10:00,215.36,215.37,215.24,215.3,8274.0,185.5442,185.5528,185.4408,185.4925,8274.0
2016-05-16 11:15:00,215.23,215.26,215.0,215.08,8771.0,185.4321,185.458,185.234,185.3029,8771.0
2016-05-16 11:20:00,215.1,215.56,215.09,215.56,4224.0,185.3201,185.7165,185.3115,185.7165,4224.0
2016-05-16 11:25:00,215.59,215.71,215.25,215.33,14807.0,185.7423,185.8457,185.4494,185.5183,14807.0
2016-05-16 11:30:00,215.51,215.64,215.32,215.34,3012.0,185.6734,185.7854,185.5097,185.5269,3012.0
2016-05-16 11:35:00,215.46,215.46,215.07,215.07,3700.0,185.6303,185.6303,185.2943,185.2943,3700.0
2016-05-16 11:40:00,215.2,215.3,215.07,215.13,3689.0,185.4063,185.4925,185.2943,185.346,3689.0
2016-05-16 11:45:00,215.06,215.15,214.97,215.03,7846.0,185.2857,185.3632,185.2081,185.2598,7846.0
2016-05-16 11:50:00,215.06,215.22,215.03,215.07,3600.0,185.2857,185.4235,185.2598,185.2943,3600.0
2016-05-16 11:55:00,215.09,215.24,215.06,215.18,2424.0,185.3115,185.4408,185.2857,185.3891,2424.0
2016-05-16 12:00:00,215.15,215.15,214.9,214.9,2640.0,185.3632,185.3632,185.1478,185.1478,2640.0
2016-05-16 12:05:00,214.98,215.15,214.95,214.96,4700.0,185.2168,185.3632,185.1909,185.1995,4700.0
2016-05-16 12:10:00,215.05,215.07,214.98,215.05,3000.0,185.2771,185.2943,185.2168,185.2771,3000.0
2016-05-16 12:15:00,215.04,215.11,215.03,215.08,1950.0,185.2685,185.3288,185.2598,185.3029,1950.0
2016-05-16 12:20:00,215.06,215.15,214.98,215.04,5758.0,185.2857,185.3632,185.2168,185.2685,5758.0
2016-05-16 12:25:00,215.0,215.07,214.88,214.95,3340.0,185.234,185.2943,185.1306,185.1909,3340.0
2016-05-16 12:30:00,215.01,215.01,214.9,214.91,6314.0,185.2426,185.2426,185.1478,185.1565,6314.0
2016-05-16 12:35:00,214.97,215.0,214.94,215.0,3512.0,185.2081,185.234,185.1823,185.234,3512.0
2016-05-16 12:40:00,215.0,215.43,214.98,215.33,11531.0,185.234,185.6045,185.2168,185.5183,11531.0
2016-05-16 12:45:00,215.36,215.39,215.2,215.2,2400.0,185.5442,185.57,185.4063,185.4063,2400.0
2016-05-16 12:50:00,215.22,215.31,215.08,215.24,886.0,185.4235,185.5011,185.3029,185.4408,886.0
2016-05-16 12:55:00,215.38,215.55,215.33,215.5,3770.0,185.5614,185.7078,185.5183,185.6648,3770.0
2016-05-16 13:00:00,215.5,215.67,215.5,215.6,2778.0,185.6648,185.8112,185.6648,185.7509,2778.0
2016-05-16 13:05:00,215.67,215.78,215.59,215.64,3564.0,185.8112,185.906,185.7423,185.7854,3564.0
2016-05-16 13:10:00,215.6,215.7,215.6,215.69,1633.0,185.7509,185.8371,185.7509,185.8285,1633.0
2016-05-16 13:15:00,215.69,215.79,215.67,215.67,4200.0,185.8285,185.9146,185.8112,185.8112,4200.0
2016-05-16 13:20:00,215.63,215.77,215.52,215.71,11667.0,185.7768,185.8974,185.682,185.8457,11667.0
2016-05-16 13:25:00,215.71,215.79,215.64,215.78,1900.0,185.8457,185.9146,185.7854,185.906,1900.0
2016-05-16 13:30:00,215.76,215.85,215.74,215.78,4202.0,185.8888,185.9663,185.8715,185.906,4202.0
2016-05-16 13:35:00,215.8,215.92,215.74,215.92,3539.0,185.9232,186.0266,185.8715,186.0266,3539.0
2016-05-16 13:40:00,215.91,215.91,215.71,215.75,4155.0,186.018,186.018,185.8457,185.8802,4155.0
2016-05-16 13:45:00,215.81,215.94,215.8,215.89,2190.0,185.9319,186.0439,185.9232,186.0008,2190.0
2016-05-16 13:50:00,215.94,215.94,215.83,215.88,4819.0,186.0439,186.0439,185.9491,185.9922,4819.0
2016-05-16 13:55:00,215.92,216.06,215.88,215.88,4700.0,186.0266,186.1472,185.9922,185.9922,4700.0
2016-05-16 14:00:00,215.92,216.13,215.83,216.13,4740.0,186.0266,186.2075,185.9491,186.2075,4740.0
2016-05-16 14:05:00,216.09,216.21,216.05,216.16,3250.0,186.1731,186.2765,186.1386,186.2334,3250.0
2016-05-16 14:10:00,216.16,216.28,216.16,216.21,4444.0,186.2334,186.3368,186.2334,186.2765,4444.0
2016-05-16 14:15:00,216.25,216.3,216.18,216.2,4400.0,186.3109,186.354,186.2506,186.2679,4400.0
2016-05-16 14:20:00,216.24,216.29,216.13,216.17,5905.0,186.3023,186.3454,186.2075,186.242,5905.0
2016-05-16 14:25:00,216.11,216.17,216.08,216.15,1700.0,186.1903,186.242,186.1645,186.2248,1700.0
2016-05-16 14:30:00,216.14,216.21,216.05,216.12,3276.0,186.2162,186.2765,186.1386,186.1989,3276.0
2016-05-16 14:35:00,216.08,216.12,215.97,215.97,5423.0,186.1645,186.1989,186.0697,186.0697,5423.0
2016-05-16 14:40:00,216.03,216.13,215.97,216.06,3602.0,186.1214,186.2075,186.0697,186.1472,3602.0
2016-05-16 14:45:00,216.11,216.33,216.09,216.28,5763.0,186.1903,186.3799,186.1731,186.3368,5763.0
2016-05-16 14:50:00,216.27,216.28,216.06,216.06,2700.0,186.3282,186.3368,186.1472,186.1472,2700.0
2016-05-16 14:55:00,216.03,216.08,215.99,216.03,3832.0,186.1214,186.1645,186.0869,186.1214,3832.0
2016-05-16 15:00:00,216.08,216.29,216.06,216.15,13154.0,186.1645,186.3454,186.1472,186.2248,13154.0
2016-05-16 15:05:00,216.18,216.18,216.03,216.16,5132.0,186.2506,186.2506,186.1214,186.2334,5132.0
2016-05-16 15:10:00,216.13,216.13,215.98,215.98,12168.0,186.2075,186.2075,186.0783,186.0783,12168.0
2016-05-16 15:15:00,215.99,216.09,215.96,216.09,4441.0,186.0869,186.1731,186.0611,186.1731,4441.0
2016-05-16 15:20:00,216.13,216.16,216.08,216.14,5855.0,186.2075,186.2334,186.1645,186.2162,5855.0
2016-05-16 15:25:00,216.15,216.18,215.98,215.98,2901.0,186.2248,186.2506,186.0783,186.0783,2901.0
2016-05-16 15:30:00,215.96,215.99,215.85,215.88,7602.0,186.0611,186.0869,185.9663,185.9922,7602.0
2016-05-16 15:35:00,215.89,216.03,215.85,216.03,5680.0,186.0008,186.1214,185.9663,186.1214,5680.0
2016-05-16 15:40:00,216.01,216.01,215.8,215.91,16740.0,186.1042,186.1042,185.9232,186.018,16740.0
2016-05-16 15:45:00,215.88,215.96,215.71,215.84,5835.0,185.9922,186.0611,185.8457,185.9577,5835.0
2016-05-16 15:50:00,215.86,215.88,215.78,215.84,13454.0,185.9749,185.9922,185.906,185.9577,13454.0
2016-05-16 15:55:00,215.83,215.84,215.62,215.78,27909.0,185.9491,185.9577,185.7682,185.906,27909.0
2016-05-17 09:30:00,215.96,216.67,215.87,216.67,8951.0,186.0611,186.6728,185.9835,186.6728,8951.0
2016-05-17 09:35:00,216.27,216.64,215.35,215.97,11110.0,186.3282,186.6469,185.5355,186.0697,11110.0
2016-05-17 09:40:00,215.88,216.21,215.73,215.85,10129.0,185.9922,186.2765,185.8629,185.9663,10129.0
2016-05-17 09:45:00,215.95,216.14,215.0,215.23,25379.0,186.0525,186.2162,185.234,185.4321,25379.0
2016-05-17 09:50:00,215.33,215.51,215.1,215.51,4559.0,185.5183,185.6734,185.3201,185.6734,4559.0
2016-05-17 09:55:00,215.53,215.6,215.28,215.29,18256.0,185.6906,185.7509,185.4752,185.4838,18256.0
2016-05-17 10:00:00,215.32,215.37,215.03,215.22,5565.0,185.5097,185.5528,185.2598,185.4235,5565.0
2016-05-17 10:05:00,215.21,215.21,214.62,214.65,6654.0,185.4149,185.4149,184.9066,184.9324,6654.0
2016-05-17 10:10:00,214.7,214.73,214.44,214.71,7641.0,184.9755,185.0014,184.7515,184.9841,7641.0
2016-05-17 10:15:00,214.69,214.87,214.64,214.7,7701.0,184.9669,185.122,184.9238,184.9755,7701.0
2016-05-17 10:20:00,214.78,214.85,214.5,214.54,9793.0,185.0445,185.1048,184.8032,184.8377,9793.0
2016-05-17 10:25:00,214.54,214.6,214.3,214.4,6890.0,184.8377,184.8894,184.6309,184.7171,6890.0
2016-05-17 10:30:00,214.4,214.55,214.35,214.35,3897.0,184.7171,184.8463,184.674,184.674,3897.0
2016-05-17 10:35:00,214.5,214.52,214.1,214.28,6020.0,184.8032,184.8204,184.4586,184.6137,6020.0
2016-05-17 10:40:00,214.33,214.63,214.27,214.63,2342.0,184.6568,184.9152,184.6051,184.9152,2342.0
2016-05-17 10:45:00,214.54,214.63,214.42,214.51,8885.0,184.8377,184.9152,184.7343,184.8118,8885.0
2016-05-17 10:50:00,214.48,214.48,214.12,214.23,15195.0,184.786,184.786,184.4758,184.5706,15195.0
2016-05-17 10:55:00,214.25,214.33,214.12,214.16,14645.0,184.5878,184.6568,184.4758,184.5103,14645.0
2016-05-17 11:00:00,214.22,214.27,214.04,214.12,15912.0,184.562,184.6051,184.4069,184.4758,15912.0
2016-05-17 11:05:00,214.12,214.22,214.04,214.12,12749.0,184.4758,184.562,184.4069,184.4758,12749.0
2016-05-17 11:10:00,214.16,214.18,213.93,214.07,15528.0,184.5103,184.5275,184.3121,184.4327,15528.0
2016-05-17 11:15:00,214.08,214.29,214.07,214.17,17729.0,184.4414,184.6223,184.4327,184.5189,17729.0
2016-05-17 11:20:00,214.17,214.2,213.87,213.87,12759.0,184.5189,184.5447,184.2604,184.2604,12759.0
2016-05-17 11:25:00,213.9,213.97,213.51,213.51,7954.0,184.2863,184.3466,183.9503,183.9503,7954.0
2016-05-17 11:30:00,213.54,213.79,213.46,213.78,8285.0,183.9761,184.1915,183.9072,184.1829,8285.0
2016-05-17 11:35:00,213.74,214.09,213.69,214.09,6361.0,184.1484,184.45,184.1054,184.45,6361.0
2016-05-17 11:40:00,214.09,214.09,213.81,213.91,10025.0,184.45,184.45,184.2087,184.2949,10025.0
2016-05-17 11:45:00,213.98,214.14,213.85,214.1,5265.0,184.3552,184.4931,184.2432,184.4586,5265.0
2016-05-17 11:50:00,214.11,214.4,214.11,214.34,4907.0,184.4672,184.7171,184.4672,184.6654,4907.0
2016-05-17 11:55:00,214.34,214.63,214.28,214.62,5121.0,184.6654,184.9152,184.6137,184.9066,5121.0
2016-05-17 12:00:00,214.61,214.61,214.29,214.42,5030.0,184.898,184.898,184.6223,184.7343,5030.0
2016-05-17 12:05:00,214.48,214.56,214.46,214.47,5343.0,184.786,184.8549,184.7688,184.7774,5343.0
2016-05-17 12:10:00,214.55,214.58,214.26,214.26,3638.0,184.8463,184.8721,184.5964,184.5964,3638.0
2016-05-17 12:15:00,214.34,214.38,214.09,214.09,4445.0,184.6654,184.6998,184.45,184.45,4445.0
2016-05-17 12:20:00,214.14,214.25,214.06,214.06,4302.0,184.4931,184.5878,184.4241,184.4241,4302.0
2016-05-17 12:25:00,214.02,214.22,213.99,214.18,3500.0,184.3897,184.562,184.3638,184.5275,3500.0
2016-05-17 12:30:00,214.17,214.38,214.11,214.29,4300.0,184.5189,184.6998,184.4672,184.6223,4300.0
2016-05-17 12:35:00,214.26,214.42,214.21,214.21,4038.0,184.5964,184.7343,184.5534,184.5534,4038.0
2016-05-17 12:40:00,214.26,214.5,214.22,214.47,2203.0,184.5964,184.8032,184.562,184.7774,2203.0
2016-05-17 12:45:00,214.39,214.47,214.38,214.46,1855.0,184.7084,184.7774,184.6998,184.7688,1855.0
2016-05-17 12:50:00,214.48,214.49,214.14,214.31,5280.0,184.786,184.7946,184.4931,184.6395,5280.0
2016-05-17 12:55:00,214.26,214.39,214.18,214.31,4441.0,184.5964,184.7084,184.5275,184.6395,4441.0
2016-05-17 13:00:00,214.26,214.26,213.96,214.19,5400.0,184.5964,184.5964,184.338,184.5361,5400.0
2016-05-17 13:05:00,214.27,214.27,214.06,214.06,2500.0,184.6051,184.6051,184.4241,184.4241,2500.0
2016-05-17 13:10:00,214.09,214.17,214.08,214.17,2700.0,184.45,184.5189,184.4414,184.5189,2700.0
2016-05-17 13:15:00,214.26,214.36,214.14,214.2,5100.0,184.5964,184.6826,184.4931,184.5447,5100.0
2016-05-17 13:20:00,214.25,214.32,214.1,214.13,10309.0,184.5878,184.6481,184.4586,184.4844,10309.0
2016-05-17 13:25:00,214.19,214.35,214.17,214.23,2390.0,184.5361,184.674,184.5189,184.5706,2390.0
2016-05-17 13:30:00,214.24,214.49,214.23,214.49,2798.0,184.5792,184.7946,184.5706,184.7946,2798.0
2016-05-17 13:35:00,214.45,214.56,214.34,214.35,7394.0,184.7601,184.8549,184.6654,184.674,7394.0
2016-05-17 13:40:00,214.35,214.4,214.01,214.02,3827.0,184.674,184.7171,184.3811,184.3897,3827.0
2016-05-17 13:45:00,214.01,214.05,213.77,213.81,6200.0,184.3811,184.4155,184.1743,184.2087,6200.0
2016-05-17 13:50:00,213.81,213.81,213.56,213.56,6894.0,184.2087,184.2087,183.9934,183.9934,6894.0
2016-05-17 13:55:00,213.57,213.58,213.26,213.33,6722.0,184.002,184.0106,183.7349,183.7952,6722.0
2016-05-17 14:00:00,213.28,213.43,213.27,213.43,8868.0,183.7521,183.8814,183.7435,183.8814,8868.0
2016-05-17 14:05:00,213.38,213.4,213.18,213.22,7057.0,183.8383,183.8555,183.666,183.7004,7057.0
2016-05-17 14:10:00,213.21,213.21,213.01,213.21,10377.0,183.6918,183.6918,183.5195,183.6918,10377.0
2016-05-17 14:15:00,213.16,213.17,212.78,212.84,8736.0,183.6487,183.6573,183.3213,183.373,8736.0
2016-05-17 14:20:00,212.81,212.86,212.27,212.47,12281.0,183.3472,183.3903,182.882,183.0543,12281.0
2016-05-17 14:25:00,212.47,212.72,212.21,212.48,12539.0,183.0543,183.2697,182.8303,183.0629,12539.0
2016-05-17 14:30:00,212.59,212.7,212.43,212.43,6965.0,183.1576,183.2524,183.0198,183.0198,6965.0
2016-05-17 14:35:00,212.53,212.8,212.51,212.6,11301.0,183.106,183.3386,183.0887,183.1663,11301.0
2016-05-17 14:40:00,212.61,212.75,212.59,212.75,4902.0,183.1749,183.2955,183.1576,183.2955,4902.0
2016-05-17 14:45:00,212.69,213.04,212.68,212.93,10482.0,183.2438,183.5453,183.2352,183.4506,10482.0
2016-05-17 14:50:00,212.92,212.98,212.83,212.86,5815.0,183.442,183.4937,183.3644,183.3903,5815.0
2016-05-17 14:55:00,212.83,213.23,212.77,213.17,9831.0,183.3644,183.709,183.3127,183.6573,9831.0
2016-05-17 15:00:00,213.21,213.22,213.0,213.12,13580.0,183.6918,183.7004,183.5109,183.6143,13580.0
2016-05-17 15:05:00,213.21,213.54,213.18,213.44,7134.0,183.6918,183.9761,183.666,183.89,7134.0
2016-05-17 15:10:00,213.39,213.39,213.12,213.21,10740.0,183.8469,183.8469,183.6143,183.6918,10740.0
2016-05-17 15:15:00,213.22,213.23,213.0,213.09,15760.0,183.7004,183.709,183.5109,183.5884,15760.0
2016-05-17 15:20:00,213.02,213.11,212.9,212.9,9915.0,183.5281,183.6057,183.4247,183.4247,9915.0
2016-05-17 15:25:00,212.95,212.96,212.75,212.9,8445.0,183.4678,183.4764,183.2955,183.4247,8445.0
2016-05-17 15:30:00,212.92,213.01,212.84,212.93,14376.0,183.442,183.5195,183.373,183.4506,14376.0
2016-05-17 15:35:00,212.96,213.47,212.96,213.45,11950.0,183.4764,183.9158,183.4764,183.8986,11950.0
2016-05-17 15:40:00,213.47,213.49,213.2,213.32,11006.0,183.9158,183.933,183.6832,183.7866,11006.0
2016-05-17 15:45:00,213.36,213.49,213.24,213.4,26168.0,183.821,183.933,183.7177,183.8555,26168.0
2016-05-17 15:50:00,213.41,213.47,213.31,213.37,13174.0,183.8641,183.9158,183.778,183.8297,13174.0
2016-05-17 15:55:00,213.37,213.63,213.34,213.55,60623.0,183.8297,184.0537,183.8038,183.9847,60623.0
2016-05-18 09:30:00,213.24,213.98,212.73,213.01,11403.0,183.7177,184.3552,183.2783,183.5195,11403.0
2016-05-18 09:35:00,212.84,213.65,212.71,213.04,10092.0,183.373,184.0709,183.261,183.5453,10092.0
2016-05-18 09:40:00,213.09,213.91,213.09,213.66,5000.0,183.5884,184.2949,183.5884,184.0795,5000.0
2016-05-18 09:45:00,213.72,213.95,213.65,213.8,5904.0,184.1312,184.3294,184.0709,184.2001,5904.0
2016-05-18 09:50:00,213.8,214.03,213.76,213.97,6948.0,184.2001,184.3983,184.1657,184.3466,6948.0
2016-05-18 09:55:00,213.9,214.02,213.6,213.93,9262.0,184.2863,184.3897,184.0278,184.3121,9262.0
2016-05-18 10:00:00,213.78,214.39,213.77,214.35,5660.0,184.1829,184.7084,184.1743,184.674,5660.0
2016-05-18 10:05:00,214.36,214.36,213.96,214.25,7014.0,184.6826,184.6826,184.338,184.5878,7014.0
2016-05-18 10:10:00,214.26,214.57,214.15,214.57,5334.0,184.5964,184.8635,184.5017,184.8635,5334.0
2016-05-18 10:15:00,214.43,214.45,214.23,214.32,4784.0,184.7429,184.7601,184.5706,184.6481,4784.0
2016-05-18 10:20:00,214.32,214.58,214.04,214.58,9854.0,184.6481,184.8721,184.4069,184.8721,9854.0
2016-05-18 10:25:00,214.58,214.8,214.38,214.48,6450.0,184.8721,185.0617,184.6998,184.786,6450.0
2016-05-18 10:30:00,214.4,214.77,214.4,214.77,8801.0,184.7171,185.0358,184.7171,185.0358,8801.0
2016-05-18 10:35:00,214.64,214.64,214.22,214.22,4500.0,184.9238,184.9238,184.562,184.562,4500.0
2016-05-18 10:40:00,214.12,214.15,213.9,214.04,4701.0,184.4758,184.5017,184.2863,184.4069,4701.0
2016-05-18 10:45:00,214.04,214.08,213.94,214.08,3791.0,184.4069,184.4414,184.3207,184.4414,3791.0
2016-05-18 10:50:00,214.09,214.12,213.54,213.68,8528.0,184.45,184.4758,183.9761,184.0967,8528.0
2016-05-18 10:55:00,213.62,213.72,213.4,213.7,4500.0,184.045,184.1312,183.8555,184.114,4500.0
2016-05-18 11:00:00,213.82,213.92,213.7,213.89,3000.0,184.2174,184.3035,184.114,184.2777,3000.0
2016-05-18 11:05:00,213.89,213.9,213.81,213.83,1600.0,184.2777,184.2863,184.2087,184.226,1600.0
2016-05-18 11:10:00,213.83,214.05,213.71,213.86,7900.0,184.226,184.4155,184.1226,184.2518,7900.0
2016-05-18 11:15:00,213.89,213.9,213.75,213.76,3700.0,184.2777,184.2863,184.1571,184.1657,3700.0
2016-05-18 11:20:00,213.89,214.1,213.73,213.85,9278.0,184.2777,184.4586,184.1398,184.2432,9278.0
2016-05-18 11:25:00,213.95,214.29,213.85,214.08,9100.0,184.3294,184.6223,184.2432,184.4414,9100.0
2016-05-18 11:30:00,214.1,214.44,214.09,214.44,3178.0,184.4586,184.7515,184.45,184.7515,3178.0
2016-05-18 11:35:00,214.36,214.67,214.3,214.66,1400.0,184.6826,184.9497,184.6309,184.9411,1400.0
2016-05-18 11:40:00,214.63,214.63,214.28,214.33,3600.0,184.9152,184.9152,184.6137,184.6568,3600.0
2016-05-18 11:45:00,214.34,214.34,214.08,214.25,4400.0,184.6654,184.6654,184.4414,184.5878,4400.0
2016-05-18 11:50:00,214.21,214.37,214.03,214.16,7050.0,184.5534,184.6912,184.3983,184.5103,7050.0
2016-05-18 11:55:00,214.01,214.02,213.68,213.74,2462.0,184.3811,184.3897,184.0967,184.1484,2462.0
2016-05-18 12:00:00,213.67,213.82,213.66,213.68,2010.0,184.0881,184.2174,184.0795,184.0967,2010.0
2016-05-18 12:05:00,213.68,213.92,213.66,213.84,2900.0,184.0967,184.3035,184.0795,184.2346,2900.0
2016-05-18 12:10:00,213.9,213.97,213.89,213.9,1640.0,184.2863,184.3466,184.2777,184.2863,1640.0
2016-05-18 12:15:00,213.97,213.97,213.82,213.88,6290.0,184.3466,184.3466,184.2174,184.2691,6290.0
2016-05-18 12:20:00,213.86,214.1,213.86,214.09,2986.0,184.2518,184.4586,184.2518,184.45,2986.0
2016-05-18 12:25:00,214.11,214.16,213.96,214.02,3102.0,184.4672,184.5103,184.338,184.3897,3102.0
2016-05-18 12:30:00,214.01,214.02,213.87,214.01,4313.0,184.3811,184.3897,184.2604,184.3811,4313.0
2016-05-18 12:35:00,213.99,213.99,213.87,213.89,1600.0,184.3638,184.3638,184.2604,184.2777,1600.0
2016-05-18 12:40:00,213.85,214.1,213.85,214.04,8049.0,184.2432,184.4586,184.2432,184.4069,8049.0
2016-05-18 12:45:00,214.06,214.1,213.88,213.97,13644.0,184.4241,184.4586,184.2691,184.3466,13644.0
2016-05-18 12:50:00,213.96,214.0,213.81,214.0,6903.0,184.338,184.3724,184.2087,184.3724,6903.0
2016-05-18 12:55:00,214.08,214.08,213.73,214.0,14259.0,184.4414,184.4414,184.1398,184.3724,14259.0
2016-05-18 13:00:00,214.21,214.51,214.03,214.28,26698.0,184.5534,184.8118,184.3983,184.6137,26698.0
2016-05-18 13:05:00,214.32,214.56,214.15,214.45,10981.0,184.6481,184.8549,184.5017,184.7601,10981.0
2016-05-18 13:10:00,214.45,214.59,214.24,214.5,4300.0,184.7601,184.8808,184.5792,184.8032,4300.0
2016-05-18 13:15:00,214.51,214.67,214.51,214.65,2025.0,184.8118,184.9497,184.8118,184.9324,2025.0
2016-05-18 13:20:00,214.65,215.12,214.58,215.03,3871.0,184.9324,185.3374,184.8721,185.2598,3871.0
2016-05-18 13:25:00,215.03,215.12,214.93,215.09,1600.0,185.2598,185.3374,185.1737,185.3115,1600.0
2016-05-18 13:30:00,215.16,215.23,215.08,215.11,3275.0,185.3718,185.4321,185.3029,185.3288,3275.0
2016-05-18 13:35:00,215.15,215.18,215.12,215.12,1700.0,185.3632,185.3891,185.3374,185.3374,1700.0
2016-05-18 13:40:00,215.08,215.27,215.07,215.21,6535.0,185.3029,185.4666,185.2943,185.4149,6535.0
2016-05-18 13:45:00,215.23,215.57,215.22,215.39,4643.0,185.4321,185.7251,185.4235,185.57,4643.0
2016-05-18 13:50:00,215.37,215.37,215.09,215.09,4997.0,185.5528,185.5528,185.3115,185.3115,4997.0
2016-05-18 13:55:00,215.16,215.25,215.04,215.15,2390.0,185.3718,185.4494,185.2685,185.3632,2390.0
2016-05-18 14:00:00,215.11,215.11,214.12,214.23,11912.0,185.3288,185.3288,184.4758,184.5706,11912.0
2016-05-18 14:05:00,214.04,214.15,213.35,213.97,8172.0,184.4069,184.5017,183.8124,184.3466,8172.0
2016-05-18 14:10:00,214.01,214.04,213.86,213.95,1500.0,184.3811,184.4069,184.2518,184.3294,1500.0
2016-05-18 14:15:00,213.87,213.97,213.57,213.95,5074.0,184.2604,184.3466,184.002,184.3294,5074.0
2016-05-18 14:20:00,214.02,214.02,213.69,213.82,3160.0,184.3897,184.3897,184.1054,184.2174,3160.0
2016-05-18 14:25:00,213.78,213.78,212.86,212.86,2843.0,184.1829,184.1829,183.3903,183.3903,2843.0
2016-05-18 14:30:00,213.0,213.16,212.77,213.16,2515.0,183.5109,183.6487,183.3127,183.6487,2515.0
2016-05-18 14:35:00,213.33,213.44,213.19,213.43,4973.0,183.7952,183.89,183.6746,183.8814,4973.0
2016-05-18 14:40:00,213.28,213.7,213.26,213.64,4152.0,183.7521,184.114,183.7349,184.0623,4152.0
2016-05-18 14:45:00,213.64,213.66,213.39,213.63,3100.0,184.0623,184.0795,183.8469,184.0537,3100.0
2016-05-18 14:50:00,213.66,213.87,213.52,213.53,4251.0,184.0795,184.2604,183.9589,183.9675,4251.0
2016-05-18 14:55:00,213.55,213.89,213.52,213.75,3131.0,183.9847,184.2777,183.9589,184.1571,3131.0
2016-05-18 15:00:00,213.89,214.25,213.77,214.13,5300.0,184.2777,184.5878,184.1743,184.4844,5300.0
2016-05-18 15:05:00,214.09,214.19,214.03,214.11,5536.0,184.45,184.5361,184.3983,184.4672,5536.0
2016-05-18 15:10:00,214.06,214.11,213.66,213.95,15481.0,184.4241,184.4672,184.0795,184.3294,15481.0
2016-05-18 15:15:00,213.89,214.06,213.72,214.06,10396.0,184.2777,184.4241,184.1312,184.4241,10396.0
2016-05-18 15:20:00,214.1,214.1,213.77,213.84,12189.0,184.4586,184.4586,184.1743,184.2346,12189.0
2016-05-18 15:25:00,213.77,213.91,213.66,213.66,13700.0,184.1743,184.2949,184.0795,184.0795,13700.0
2016-05-18 15:30:00,213.74,213.91,213.56,213.81,19405.0,184.1484,184.2949,183.9934,184.2087,19405.0
2016-05-18 15:35:00,213.91,213.92,213.47,213.47,11917.0,184.2949,184.3035,183.9158,183.9158,11917.0
2016-05-18 15:40:00,213.54,213.72,213.52,213.57,21521.0,183.9761,184.1312,183.9589,184.002,21521.0
2016-05-18 15:45:00,213.6,214.05,213.6,213.84,14367.0,184.0278,184.4155,184.0278,184.2346,14367.0
2016-05-18 15:50:00,213.93,213.95,213.78,213.86,19619.0,184.3121,184.3294,184.1829,184.2518,19619.0
2016-05-18 15:55:00,213.89,214.28,213.82,214.19,23854.0,184.2777,184.6137,184.2174,184.5361,23854.0
2016-05-19 09:30:00,212.5,213.01,212.0,212.4,14480.0,183.0801,183.5195,182.6493,182.994,14480.0
2016-05-19 09:35:00,212.15,212.95,211.53,212.3,13344.0,182.7786,183.4678,182.2444,182.9078,13344.0
2016-05-19 09:40:00,212.25,212.33,211.4,212.0,8762.0,182.8647,182.9336,182.1324,182.6493,8762.0
2016-05-19 09:45:00,211.99,212.08,211.63,212.08,5460.0,182.6407,182.7183,182.3306,182.7183,5460.0
2016-05-19 09:50:00,212.08,212.17,211.09,211.4,7774.0,182.7183,182.7958,181.8653,182.1324,7774.0
2016-05-19 09:55:00,211.53,211.54,211.15,211.51,21113.0,182.2444,182.253,181.917,182.2272,21113.0
2016-05-19 10:00:00,211.31,211.77,211.29,211.57,5264.0,182.0549,182.4512,182.0376,182.2789,5264.0
2016-05-19 10:05:00,211.73,211.85,211.29,211.59,8747.0,182.4167,182.5201,182.0376,182.2961,8747.0
2016-05-19 10:10:00,211.4,211.5,211.28,211.39,5465.0,182.1324,182.2186,182.029,182.1238,5465.0
2016-05-19 10:15:00,211.31,211.53,211.25,211.53,9913.0,182.0549,182.2444,182.0032,182.2444,9913.0
2016-05-19 10:20:00,211.44,211.44,211.1,211.21,10926.0,182.1669,182.1669,181.8739,181.9687,10926.0
2016-05-19 10:25:00,211.11,211.25,211.1,211.25,2750.0,181.8825,182.0032,181.8739,182.0032,2750.0
2016-05-19 10:30:00,211.16,211.21,210.83,211.21,8264.0,181.9256,181.9687,181.6413,181.9687,8264.0
2016-05-19 10:35:00,211.13,211.2,210.85,210.97,5215.0,181.8998,181.9601,181.6585,181.7619,5215.0
2016-05-19 10:40:00,211.03,211.17,210.94,211.06,5051.0,181.8136,181.9342,181.7361,181.8395,5051.0
2016-05-19 10:45:00,211.17,211.25,210.75,210.8,8217.0,181.9342,182.0032,181.5724,181.6155,8217.0
2016-05-19 10:50:00,210.83,210.84,209.96,210.08,22256.0,181.6413,181.6499,180.8918,180.9951,22256.0
2016-05-19 10:55:00,210.03,210.39,210.02,210.35,16067.0,180.9521,181.2622,180.9435,181.2278,16067.0
2016-05-19 11:00:00,210.38,210.51,210.28,210.38,5326.0,181.2536,181.3656,181.1675,181.2536,5326.0
2016-05-19 11:05:00,210.23,210.3,209.84,209.84,5121.0,181.1244,181.1847,180.7884,180.7884,5121.0
2016-05-19 11:10:00,209.99,210.05,209.68,209.9,16725.0,180.9176,180.9693,180.6505,180.8401,16725.0
2016-05-19 11:15:00,210.06,210.29,210.05,210.19,6215.0,180.9779,181.1761,180.9693,181.0899,6215.0
2016-05-19 11:20:00,210.16,210.29,210.06,210.29,4557.0,181.0641,181.1761,180.9779,181.1761,4557.0
2016-05-19 11:25:00,210.24,210.27,210.0,210.0,6150.0,181.133,181.1588,180.9262,180.9262,6150.0
2016-05-19 11:30:00,210.03,210.17,209.97,210.05,6462.0,180.9521,181.0727,180.9004,180.9693,6462.0
2016-05-19 11:35:00,210.06,210.25,210.04,210.21,7586.0,180.9779,181.1416,180.9607,181.1072,7586.0
2016-05-19 11:40:00,210.2,210.32,210.17,210.26,9002.0,181.0985,181.2019,181.0727,181.1502,9002.0
2016-05-19 11:45:00,210.24,210.37,210.18,210.3,5040.0,181.133,181.245,181.0813,181.1847,5040.0
2016-05-19 11:50:00,210.28,210.3,210.14,210.14,2151.0,181.1675,181.1847,181.0468,181.0468,2151.0
2016-05-19 11:55:00,210.1,210.43,210.1,210.42,4100.0,181.0124,181.2967,181.0124,181.2881,4100.0
2016-05-19 12:00:00,210.46,210.66,210.32,210.62,8448.0,181.3225,181.4948,181.2019,181.4604,8448.0
2016-05-19 12:05:00,210.66,210.81,210.58,210.76,3513.0,181.4948,181.6241,181.4259,181.581,3513.0
2016-05-19 12:10:00,210.91,211.11,210.86,211.03,3806.0,181.7102,181.8825,181.6672,181.8136,3806.0
2016-05-19 12:15:00,211.09,211.3,211.09,211.1,3100.0,181.8653,182.0462,181.8653,181.8739,3100.0
2016-05-19 12:20:00,211.21,211.21,211.07,211.09,3739.0,181.9687,181.9687,181.8481,181.8653,3739.0
2016-05-19 12:25:00,211.21,211.21,210.89,210.9,3677.0,181.9687,181.9687,181.693,181.7016,3677.0
2016-05-19 12:30:00,210.89,211.0,210.76,210.77,2700.0,181.693,181.7878,181.581,181.5896,2700.0
2016-05-19 12:35:00,210.76,210.89,210.6,210.77,5864.0,181.581,181.693,181.4432,181.5896,5864.0
2016-05-19 12:40:00,210.77,210.81,210.64,210.7,4523.0,181.5896,181.6241,181.4776,181.5293,4523.0
2016-05-19 12:45:00,210.74,210.77,210.63,210.66,17210.0,181.5638,181.5896,181.469,181.4948,17210.0
2016-05-19 12:50:00,210.66,210.69,210.34,210.34,15519.0,181.4948,181.5207,181.2192,181.2192,15519.0
2016-05-19 12:55:00,210.46,210.53,210.3,210.45,3953.0,181.3225,181.3828,181.1847,181.3139,3953.0
2016-05-19 13:00:00,210.45,210.57,210.44,210.5,9529.0,181.3139,181.4173,181.3053,181.357,9529.0
2016-05-19 13:05:00,210.5,210.59,210.45,210.49,6700.0,181.357,181.4345,181.3139,181.3484,6700.0
2016-05-19 13:10:00,210.51,210.54,210.39,210.43,5585.0,181.3656,181.3915,181.2622,181.2967,5585.0
2016-05-19 13:15:00,210.48,210.51,210.37,210.46,4277.0,181.3398,181.3656,181.245,181.3225,4277.0
2016-05-19 13:20:00,210.51,210.57,210.46,210.47,54320.0,181.3656,181.4173,181.3225,181.3312,54320.0
2016-05-19 13:25:00,210.52,210.68,210.46,210.68,14787.0,181.3742,181.5121,181.3225,181.5121,14787.0
2016-05-19 13:30:00,210.7,210.72,210.58,210.64,12694.0,181.5293,181.5465,181.4259,181.4776,12694.0
2016-05-19 13:35:00,210.7,210.8,210.62,210.76,7500.0,181.5293,181.6155,181.4604,181.581,7500.0
2016-05-19 13:40:00,210.76,210.99,210.76,210.87,6777.0,181.581,181.7792,181.581,181.6758,6777.0
2016-05-19 13:45:00,210.93,211.02,210.82,210.86,4308.0,181.7275,181.805,181.6327,181.6672,4308.0
2016-05-19 13:50:00,210.86,210.86,210.68,210.68,3516.0,181.6672,181.6672,181.5121,181.5121,3516.0
2016-05-19 13:55:00,210.74,210.74,210.6,210.65,4282.0,181.5638,181.5638,181.4432,181.4862,4282.0
2016-05-19 14:00:00,210.67,210.79,210.65,210.66,10102.0,181.5035,181.6069,181.4862,181.4948,10102.0
2016-05-19 14:05:00,210.66,211.1,210.66,211.03,8105.0,181.4948,181.8739,181.4948,181.8136,8105.0
2016-05-19 14:10:00,211.03,211.18,211.03,211.04,9090.0,181.8136,181.9429,181.8136,181.8222,9090.0
2016-05-19 14:15:00,211.06,211.21,211.06,211.1,12692.0,181.8395,181.9687,181.8395,181.8739,12692.0
2016-05-19 14:20:00,211.15,211.21,211.03,211.14,3437.0,181.917,181.9687,181.8136,181.9084,3437.0
2016-05-19 14:25:00,211.07,211.29,211.07,211.24,10686.0,181.8481,182.0376,181.8481,181.9946,10686.0
2016-05-19 14:30:00,211.22,211.38,211.19,211.36,4013.0,181.9773,182.1152,181.9515,182.0979,4013.0
2016-05-19 14:35:00,211.27,211.27,210.92,211.01,4586.0,182.0204,182.0204,181.7189,181.7964,4586.0
2016-05-19 14:40:00,211.01,211.15,211.01,211.11,5104.0,181.7964,181.917,181.7964,181.8825,5104.0
2016-05-19 14:45:00,211.01,211.22,211.01,211.06,5196.0,181.7964,181.9773,181.7964,181.8395,5196.0
2016-05-19 14:50:00,210.99,211.06,210.88,210.93,2400.0,181.7792,181.8395,181.6844,181.7275,2400.0
2016-05-19 14:55:00,210.89,211.07,210.88,211.0,5443.0,181.693,181.8481,181.6844,181.7878,5443.0
2016-05-19 15:00:00,210.99,211.31,210.98,211.24,6740.0,181.7792,182.0549,181.7705,181.9946,6740.0
2016-05-19 15:05:00,211.22,211.4,211.19,211.24,6386.0,181.9773,182.1324,181.9515,181.9946,6386.0
2016-05-19 15:10:00,211.19,211.34,211.17,211.19,5249.0,181.9515,182.0807,181.9342,181.9515,5249.0
2016-05-19 15:15:00,211.15,211.32,211.12,211.3,9200.0,181.917,182.0635,181.8912,182.0462,9200.0
2016-05-19 15:20:00,211.34,211.58,211.32,211.39,13081.0,182.0807,182.2875,182.0635,182.1238,13081.0
2016-05-19 15:25:00,211.41,211.41,211.22,211.22,6066.0,182.141,182.141,181.9773,181.9773,6066.0
2016-05-19 15:30:00,211.13,211.22,210.86,210.87,7697.0,181.8998,181.9773,181.6672,181.6758,7697.0
2016-05-19 15:35:00,210.86,211.33,210.86,211.33,9012.0,181.6672,182.0721,181.6672,182.0721,9012.0
2016-05-19 15:40:00,211.33,211.37,211.11,211.12,9928.0,182.0721,182.1066,181.8825,181.8912,9928.0
2016-05-19 15:45:00,211.14,211.25,211.07,211.18,17227.0,181.9084,182.0032,181.8481,181.9429,17227.0
2016-05-19 15:50:00,211.16,211.24,211.13,211.16,23866.0,181.9256,181.9946,181.8998,181.9256,23866.0
2016-05-19 15:55:00,211.16,211.16,210.83,211.01,54895.0,181.9256,181.9256,181.6413,181.7964,54895.0
2016-05-20 09:30:00,212.29,212.29,211.3,211.8,56694.0,182.8992,182.8992,182.0462,182.477,56694.0
2016-05-20 09:35:00,211.93,212.05,211.2,211.38,9550.0,182.589,182.6924,181.9601,182.1152,9550.0
2016-05-20 09:40:00,211.35,211.8,211.13,211.56,3874.0,182.0893,182.477,181.8998,182.2702,3874.0
2016-05-20 09:45:00,211.79,212.24,211.7,211.86,4873.0,182.4684,182.8561,182.3909,182.5287,4873.0
2016-05-20 09:50:00,211.92,212.31,211.78,212.09,5844.0,182.5804,182.9164,182.4598,182.7269,5844.0
2016-05-20 09:55:00,212.11,212.44,212.01,212.27,4804.0,182.7441,183.0284,182.6579,182.882,4804.0
2016-05-20 10:00:00,212.33,212.55,211.86,212.55,6585.0,182.9336,183.1232,182.5287,183.1232,6585.0
2016-05-20 10:05:00,212.6,212.74,212.22,212.3,12306.0,183.1663,183.2869,182.8389,182.9078,12306.0
2016-05-20 10:10:00,212.43,212.89,212.38,212.83,5802.0,183.0198,183.4161,182.9767,183.3644,5802.0
2016-05-20 10:15:00,212.85,212.97,212.56,212.77,6589.0,183.3817,183.485,183.1318,183.3127,6589.0
2016-05-20 10:20:00,212.72,212.72,212.44,212.47,7474.0,183.2697,183.2697,183.0284,183.0543,7474.0
2016-05-20 10:25:00,212.53,212.93,212.53,212.58,5162.0,183.106,183.4506,183.106,183.149,5162.0
2016-05-20 10:30:00,212.69,212.91,212.63,212.63,4750.0,183.2438,183.4333,183.1921,183.1921,4750.0
2016-05-20 10:35:00,212.62,212.73,212.55,212.65,7500.0,183.1835,183.2783,183.1232,183.2093,7500.0
2016-05-20 10:40:00,212.64,212.73,212.51,212.54,8757.0,183.2007,183.2783,183.0887,183.1146,8757.0
2016-05-20 10:45:00,212.55,212.77,212.47,212.52,8121.0,183.1232,183.3127,183.0543,183.0973,8121.0
2016-05-20 10:50:00,212.64,212.89,212.47,212.47,3500.0,183.2007,183.4161,183.0543,183.0543,3500.0
2016-05-20 10:55:00,212.51,212.84,212.48,212.6,7600.0,183.0887,183.373,183.0629,183.1663,7600.0
2016-05-20 11:00:00,212.54,212.71,212.34,212.47,6659.0,183.1146,183.261,182.9423,183.0543,6659.0
2016-05-20 11:05:00,212.39,212.44,212.37,212.44,700.0,182.9853,183.0284,182.9681,183.0284,700.0
2016-05-20 11:10:00,212.56,212.69,212.4,212.59,3238.0,183.1318,183.2438,182.994,183.1576,3238.0
2016-05-20 11:15:00,212.62,212.63,212.48,212.62,1412.0,183.1835,183.1921,183.0629,183.1835,1412.0
2016-05-20 11:20:00,212.74,212.79,212.55,212.62,2734.0,183.2869,183.33,183.1232,183.1835,2734.0
2016-05-20 11:25:00,212.73,212.85,212.68,212.76,2640.0,183.2783,183.3817,183.2352,183.3041,2640.0
2016-05-20 11:30:00,212.82,212.93,212.74,212.93,4224.0,183.3558,183.4506,183.2869,183.4506,4224.0
2016-05-20 11:35:00,212.86,212.86,212.77,212.83,3735.0,183.3903,183.3903,183.3127,183.3644,3735.0
2016-05-20 11:40:00,212.83,212.86,212.72,212.86,7880.0,183.3644,183.3903,183.2697,183.3903,7880.0
2016-05-20 11:45:00,212.83,212.94,212.8,212.86,1000.0,183.3644,183.4592,183.3386,183.3903,1000.0
2016-05-20 11:50:00,212.8,212.81,212.68,212.78,4700.0,183.3386,183.3472,183.2352,183.3213,4700.0
2016-05-20 11:55:00,212.71,212.86,212.62,212.62,4600.0,183.261,183.3903,183.1835,183.1835,4600.0
2016-05-20 12:00:00,212.62,212.86,212.61,212.66,5300.0,183.1835,183.3903,183.1749,183.218,5300.0
2016-05-20 12:05:00,212.65,212.92,212.61,212.66,4057.0,183.2093,183.442,183.1749,183.218,4057.0
2016-05-20 12:10:00,212.67,212.8,212.51,212.58,3366.0,183.2266,183.3386,183.0887,183.149,3366.0
2016-05-20 12:15:00,212.59,212.7,212.46,212.7,4600.0,183.1576,183.2524,183.0456,183.2524,4600.0
2016-05-20 12:20:00,212.68,212.73,212.56,212.6,3100.0,183.2352,183.2783,183.1318,183.1663,3100.0
2016-05-20 12:25:00,212.74,212.75,212.54,212.75,2682.0,183.2869,183.2955,183.1146,183.2955,2682.0
2016-05-20 12:30:00,212.73,212.82,212.66,212.71,3983.0,183.2783,183.3558,183.218,183.261,3983.0
2016-05-20 12:35:00,212.77,212.83,212.69,212.71,2301.0,183.3127,183.3644,183.2438,183.261,2301.0
2016-05-20 12:40:00,212.67,212.78,212.5,212.68,4000.0,183.2266,183.3213,183.0801,183.2352,4000.0
2016-05-20 12:45:00,212.59,212.74,212.59,212.7,2450.0,183.1576,183.2869,183.1576,183.2524,2450.0
2016-05-20 12:50:00,212.66,212.83,212.62,212.76,3806.0,183.218,183.3644,183.1835,183.3041,3806.0
2016-05-20 12:55:00,212.74,212.82,212.65,212.68,2780.0,183.2869,183.3558,183.2093,183.2352,2780.0
2016-05-20 13:00:00,212.62,212.75,212.59,212.67,4800.0,183.1835,183.2955,183.1576,183.2266,4800.0
2016-05-20 13:05:00,212.59,212.63,212.53,212.61,3300.0,183.1576,183.1921,183.106,183.1749,3300.0
2016-05-20 13:10:00,212.59,212.69,212.53,212.54,4900.0,183.1576,183.2438,183.106,183.1146,4900.0
2016-05-20 13:15:00,212.56,212.66,212.54,212.55,7404.0,183.1318,183.218,183.1146,183.1232,7404.0
2016-05-20 13:20:00,212.57,212.6,212.39,212.39,3550.0,183.1404,183.1663,182.9853,182.9853,3550.0
2016-05-20 13:25:00,212.33,212.41,212.28,212.31,1600.0,182.9336,183.0026,182.8906,182.9164,1600.0
2016-05-20 13:30:00,212.36,212.36,212.19,212.2,5800.0,182.9595,182.9595,182.813,182.8216,5800.0
2016-05-20 13:35:00,212.2,212.36,212.1,212.29,8675.0,182.8216,182.9595,182.7355,182.8992,8675.0
2016-05-20 13:40:00,212.28,212.48,212.24,212.42,4033.0,182.8906,183.0629,182.8561,183.0112,4033.0
2016-05-20 13:45:00,212.45,212.49,212.33,212.41,7021.0,183.037,183.0715,182.9336,183.0026,7021.0
2016-05-20 13:50:00,212.39,212.54,212.37,212.45,2671.0,182.9853,183.1146,182.9681,183.037,2671.0
2016-05-20 13:55:00,212.45,212.53,212.4,212.44,5327.0,183.037,183.106,182.994,183.0284,5327.0
2016-05-20 14:00:00,212.44,212.53,212.33,212.44,6262.0,183.0284,183.106,182.9336,183.0284,6262.0
2016-05-20 14:05:00,212.44,212.51,212.36,212.51,1600.0,183.0284,183.0887,182.9595,183.0887,1600.0
2016-05-20 14:10:00,212.57,212.6,212.47,212.53,6006.0,183.1404,183.1663,183.0543,183.106,6006.0
2016-05-20 14:15:00,212.58,212.77,212.58,212.72,4045.0,183.149,183.3127,183.149,183.2697,4045.0
2016-05-20 14:20:00,212.7,212.93,212.63,212.93,1193.0,183.2524,183.4506,183.1921,183.4506,1193.0
2016-05-20 14:25:00,212.91,212.96,212.79,212.87,5906.0,183.4333,183.4764,183.33,183.3989,5906.0
2016-05-20 14:30:00,212.97,213.0,212.76,212.79,4120.0,183.485,183.5109,183.3041,183.33,4120.0
2016-05-20 14:35:00,212.81,212.81,212.59,212.76,4978.0,183.3472,183.3472,183.1576,183.3041,4978.0
2016-05-20 14:40:00,212.86,212.98,212.83,212.98,2497.0,183.3903,183.4937,183.3644,183.4937,2497.0
2016-05-20 14:45:00,212.97,213.02,212.87,212.88,6782.0,183.485,183.5281,183.3989,183.4075,6782.0
2016-05-20 14:50:00,212.87,212.95,212.87,212.95,2400.0,183.3989,183.4678,183.3989,183.4678,2400.0
2016-05-20 14:55:00,212.9,212.95,212.59,212.59,6595.0,183.4247,183.4678,183.1576,183.1576,6595.0
2016-05-20 15:00:00,212.6,212.62,212.35,212.35,6836.0,183.1663,183.1835,182.9509,182.9509,6836.0
2016-05-20 15:05:00,212.34,212.34,212.13,212.29,5656.0,182.9423,182.9423,182.7613,182.8992,5656.0
2016-05-20 15:10:00,212.27,212.36,212.19,212.32,5397.0,182.882,182.9595,182.813,182.925,5397.0
2016-05-20 15:15:00,212.4,212.43,212.2,212.35,9873.0,182.994,183.0198,182.8216,182.9509,9873.0
2016-05-20 15:20:00,212.32,212.43,212.1,212.33,13709.0,182.925,183.0198,182.7355,182.9336,13709.0
2016-05-20 15:25:00,212.34,212.42,212.27,212.33,7035.0,182.9423,183.0112,182.882,182.9336,7035.0
2016-05-20 15:30:00,212.37,212.43,212.29,212.37,4010.0,182.9681,183.0198,182.8992,182.9681,4010.0
2016-05-20 15:35:00,212.37,212.54,212.37,212.48,5427.0,182.9681,183.1146,182.9681,183.0629,5427.0
2016-05-20 15:40:00,212.49,212.54,212.39,212.51,6452.0,183.0715,183.1146,182.9853,183.0887,6452.0
2016-05-20 15:45:00,212.45,212.61,212.43,212.53,17681.0,183.037,183.1749,183.0198,183.106,17681.0
2016-05-20 15:50:00,212.53,212.56,212.37,212.47,9785.0,183.106,183.1318,182.9681,183.0543,9785.0
2016-05-20 15:55:00,212.5,212.74,212.46,212.74,23923.0,183.0801,183.2869,183.0456,183.2869,23923.0
2016-05-23 09:30:00,212.75,212.82,212.13,212.36,9841.0,183.2955,183.3558,182.7613,182.9595,9841.0
2016-05-23 09:35:00,212.37,212.44,211.79,212.32,7914.0,182.9681,183.0284,182.4684,182.925,7914.0
2016-05-23 09:40:00,212.37,212.76,212.1,212.75,22291.0,182.9681,183.3041,182.7355,183.2955,22291.0
2016-05-23 09:45:00,212.72,212.72,212.37,212.63,10343.0,183.2697,183.2697,182.9681,183.1921,10343.0
2016-05-23 09:50:00,212.58,212.59,212.32,212.47,14075.0,183.149,183.1576,182.925,183.0543,14075.0
2016-05-23 09:55:00,212.39,212.8,212.36,212.52,5000.0,182.9853,183.3386,182.9595,183.0973,5000.0
2016-05-23 10:00:00,212.49,212.77,212.49,212.77,2300.0,183.0715,183.3127,183.0715,183.3127,2300.0
2016-05-23 10:05:00,212.75,212.77,212.58,212.58,3558.0,183.2955,183.3127,183.149,183.149,3558.0
2016-05-23 10:10:00,212.71,212.83,212.42,212.67,7725.0,183.261,183.3644,183.0112,183.2266,7725.0
2016-05-23 10:15:00,212.65,212.65,212.3,212.63,10910.0,183.2093,183.2093,182.9078,183.1921,10910.0
2016-05-23 10:20:00,212.66,212.87,212.59,212.6,3318.0,183.218,183.3989,183.1576,183.1663,3318.0
2016-05-23 10:25:00,212.61,212.61,212.49,212.5,5400.0,183.1749,183.1749,183.0715,183.0801,5400.0
2016-05-23 10:30:00,212.5,212.81,212.48,212.78,4479.0,183.0801,183.3472,183.0629,183.3213,4479.0
2016-05-23 10:35:00,212.71,212.89,212.67,212.83,1616.0,183.261,183.4161,183.2266,183.3644,1616.0
2016-05-23 10:40:00,212.89,213.01,212.76,212.87,3300.0,183.4161,183.5195,183.3041,183.3989,3300.0
2016-05-23 10:45:00,212.77,212.77,212.47,212.5,5627.0,183.3127,183.3127,183.0543,183.0801,5627.0
2016-05-23 10:50:00,212.55,212.7,212.55,212.64,1000.0,183.1232,183.2524,183.1232,183.2007,1000.0
2016-05-23 10:55:00,212.6,212.68,212.46,212.68,4400.0,183.1663,183.2352,183.0456,183.2352,4400.0
2016-05-23 11:00:00,212.59,212.72,212.46,212.72,3795.0,183.1576,183.2697,183.0456,183.2697,3795.0
2016-05-23 11:05:00,212.8,212.8,212.72,212.78,800.0,183.3386,183.3386,183.2697,183.3213,800.0
2016-05-23 11:10:00,212.87,213.05,212.76,212.76,2536.0,183.3989,183.554,183.3041,183.3041,2536.0
2016-05-23 11:15:00,212.95,212.95,212.75,212.82,1903.0,183.4678,183.4678,183.2955,183.3558,1903.0
2016-05-23 11:20:00,212.85,212.87,212.85,212.87,1000.0,183.3817,183.3989,183.3817,183.3989,1000.0
2016-05-23 11:25:00,212.85,212.93,212.72,212.93,2859.0,183.3817,183.4506,183.2697,183.4506,2859.0
2016-05-23 11:30:00,212.99,213.01,212.76,212.87,4126.0,183.5023,183.5195,183.3041,183.3989,4126.0
2016-05-23 11:35:00,212.92,212.92,212.5,212.66,3930.0,183.442,183.442,183.0801,183.218,3930.0
2016-05-23 11:40:00,212.61,212.66,212.5,212.5,5448.0,183.1749,183.218,183.0801,183.0801,5448.0
2016-05-23 11:45:00,212.5,212.65,212.42,212.45,14890.0,183.0801,183.2093,183.0112,183.037,14890.0
2016-05-23 11:50:00,212.46,212.49,212.35,212.35,2161.0,183.0456,183.0715,182.9509,182.9509,2161.0
2016-05-23 11:55:00,212.34,212.57,212.34,212.48,3571.0,182.9423,183.1404,182.9423,183.0629,3571.0
2016-05-23 12:00:00,212.58,212.7,212.41,212.58,8032.0,183.149,183.2524,183.0026,183.149,8032.0
2016-05-23 12:05:00,212.65,212.65,212.49,212.49,1902.0,183.2093,183.2093,183.0715,183.0715,1902.0
2016-05-23 12:10:00,212.53,212.7,212.52,212.7,2152.0,183.106,183.2524,183.0973,183.2524,2152.0
2016-05-23 12:15:00,212.77,212.81,212.54,212.54,7745.0,183.3127,183.3472,183.1146,183.1146,7745.0
2016-05-23 12:20:00,212.54,212.67,212.54,212.6,2550.0,183.1146,183.2266,183.1146,183.1663,2550.0
2016-05-23 12:25:00,212.64,212.68,212.53,212.58,5904.0,183.2007,183.2352,183.106,183.149,5904.0
2016-05-23 12:30:00,212.55,212.58,212.54,212.58,1033.0,183.1232,183.149,183.1146,183.149,1033.0
2016-05-23 12:35:00,212.5,212.61,212.5,212.61,2549.0,183.0801,183.1749,183.0801,183.1749,2549.0
2016-05-23 12:40:00,212.52,212.65,212.48,212.6,3900.0,183.0973,183.2093,183.0629,183.1663,3900.0
2016-05-23 12:45:00,212.7,212.7,212.55,212.62,2551.0,183.2524,183.2524,183.1232,183.1835,2551.0
2016-05-23 12:50:00,212.65,212.67,212.54,212.55,2984.0,183.2093,183.2266,183.1146,183.1232,2984.0
2016-05-23 12:55:00,212.55,212.64,212.53,212.58,5900.0,183.1232,183.2007,183.106,183.149,5900.0
2016-05-23 13:00:00,212.56,212.66,212.52,212.57,8452.0,183.1318,183.218,183.0973,183.1404,8452.0
2016-05-23 13:05:00,212.57,212.66,212.48,212.66,7599.0,183.1404,183.218,183.0629,183.218,7599.0
2016-05-23 13:10:00,212.58,212.72,212.5,212.72,8430.0,183.149,183.2697,183.0801,183.2697,8430.0
2016-05-23 13:15:00,212.72,212.72,212.59,212.59,4341.0,183.2697,183.2697,183.1576,183.1576,4341.0
2016-05-23 13:20:00,212.62,212.72,212.59,212.62,8129.0,183.1835,183.2697,183.1576,183.1835,8129.0
2016-05-23 13:25:00,212.59,212.61,212.54,212.6,3000.0,183.1576,183.1749,183.1146,183.1663,3000.0
2016-05-23 13:30:00,212.6,212.6,212.54,212.59,1950.0,183.1663,183.1663,183.1146,183.1576,1950.0
2016-05-23 13:35:00,212.6,212.63,212.51,212.63,3671.0,183.1663,183.1921,183.0887,183.1921,3671.0
2016-05-23 13:40:00,212.61,212.66,212.56,212.56,2600.0,183.1749,183.218,183.1318,183.1318,2600.0
2016-05-23 13:45:00,212.59,212.6,212.54,212.57,2661.0,183.1576,183.1663,183.1146,183.1404,2661.0
2016-05-23 13:50:00,212.58,212.65,212.57,212.63,2789.0,183.149,183.2093,183.1404,183.1921,2789.0
2016-05-23 13:55:00,212.68,212.69,212.62,212.64,6100.0,183.2352,183.2438,183.1835,183.2007,6100.0
2016-05-23 14:00:00,212.66,212.79,212.6,212.74,3286.0,183.218,183.33,183.1663,183.2869,3286.0
2016-05-23 14:05:00,212.73,212.8,212.72,212.75,2202.0,183.2783,183.3386,183.2697,183.2955,2202.0
2016-05-23 14:10:00,212.82,212.83,212.63,212.72,4753.0,183.3558,183.3644,183.1921,183.2697,4753.0
2016-05-23 14:15:00,212.7,212.76,212.67,212.7,9584.0,183.2524,183.3041,183.2266,183.2524,9584.0
2016-05-23 14:20:00,212.71,212.79,212.7,212.7,5541.0,183.261,183.33,183.2524,183.2524,5541.0
2016-05-23 14:25:00,212.73,212.81,212.63,212.73,11635.0,183.2783,183.3472,183.1921,183.2783,11635.0
2016-05-23 14:30:00,212.75,212.82,212.63,212.7,6500.0,183.2955,183.3558,183.1921,183.2524,6500.0
2016-05-23 14:35:00,212.67,212.73,212.63,212.73,2627.0,183.2266,183.2783,183.1921,183.2783,2627.0
2016-05-23 14:40:00,212.63,212.7,212.62,212.62,6492.0,183.1921,183.2524,183.1835,183.1835,6492.0
2016-05-23 14:45:00,212.66,212.7,212.63,212.69,4217.0,183.218,183.2524,183.1921,183.2438,4217.0
2016-05-23 14:50:00,212.71,212.71,212.55,212.61,6250.0,183.261,183.261,183.1232,183.1749,6250.0
2016-05-23 14:55:00,212.59,212.6,212.45,212.46,7516.0,183.1576,183.1663,183.037,183.0456,7516.0
2016-05-23 15:00:00,212.5,212.58,212.47,212.47,3601.0,183.0801,183.149,183.0543,183.0543,3601.0
2016-05-23 15:05:00,212.45,212.6,212.45,212.6,3310.0,183.037,183.1663,183.037,183.1663,3310.0
2016-05-23 15:10:00,212.6,212.6,212.44,212.5,2951.0,183.1663,183.1663,183.0284,183.0801,2951.0
2016-05-23 15:15:00,212.47,212.51,212.43,212.43,2835.0,183.0543,183.0887,183.0198,183.0198,2835.0
2016-05-23 15:20:00,212.36,212.4,212.35,212.4,3355.0,182.9595,182.994,182.9509,182.994,3355.0
2016-05-23 15:25:00,212.39,212.41,212.36,212.37,10620.0,182.9853,183.0026,182.9595,182.9681,10620.0
2016-05-23 15:30:00,212.36,212.45,212.35,212.4,4700.0,182.9595,183.037,182.9509,182.994,4700.0
2016-05-23 15:35:00,212.46,212.46,212.37,212.43,4000.0,183.0456,183.0456,182.9681,183.0198,4000.0
2016-05-23 15:40:00,212.37,212.43,212.3,212.38,5325.0,182.9681,183.0198,182.9078,182.9767,5325.0
2016-05-23 15:45:00,212.35,212.45,212.29,212.38,6727.0,182.9509,183.037,182.8992,182.9767,6727.0
2016-05-23 15:50:00,212.36,212.37,212.15,212.15,6101.0,182.9595,182.9681,182.7786,182.7786,6101.0
2016-05-23 15:55:00,212.16,212.2,211.99,212.18,37684.0,182.7872,182.8216,182.6407,182.8044,37684.0
2016-05-24 09:30:00,212.66,213.38,212.66,212.88,12642.0,183.218,183.8383,183.218,183.4075,12642.0
2016-05-24 09:35:00,212.83,213.82,212.83,213.06,6763.0,183.3644,184.2174,183.3644,183.5626,6763.0
2016-05-24 09:40:00,213.0,213.62,213.0,213.38,7343.0,183.5109,184.045,183.5109,183.8383,7343.0
2016-05-24 09:45:00,213.5,213.88,213.46,213.49,4745.0,183.9417,184.2691,183.9072,183.933,4745.0
2016-05-24 09:50:00,213.84,213.9,213.54,213.58,3740.0,184.2346,184.2863,183.9761,184.0106,3740.0
2016-05-24 09:55:00,213.89,214.06,213.56,213.74,6317.0,184.2777,184.4241,183.9934,184.1484,6317.0
2016-05-24 10:00:00,213.56,213.87,213.53,213.62,5404.0,183.9934,184.2604,183.9675,184.045,5404.0
2016-05-24 10:05:00,213.57,213.76,213.2,213.41,8110.0,184.002,184.1657,183.6832,183.8641,8110.0
2016-05-24 10:10:00,213.59,213.59,213.09,213.45,8316.0,184.0192,184.0192,183.5884,183.8986,8316.0
2016-05-24 10:15:00,213.44,213.45,213.12,213.31,4652.0,183.89,183.8986,183.6143,183.778,4652.0
2016-05-24 10:20:00,213.3,213.46,213.13,213.43,5280.0,183.7694,183.9072,183.6229,183.8814,5280.0
2016-05-24 10:25:00,213.54,213.71,213.48,213.67,1073.0,183.9761,184.1226,183.9244,184.0881,1073.0
2016-05-24 10:30:00,213.64,213.65,213.45,213.6,9591.0,184.0623,184.0709,183.8986,184.0278,9591.0
2016-05-24 10:35:00,213.69,213.94,213.68,213.94,8116.0,184.1054,184.3207,184.0967,184.3207,8116.0
2016-05-24 10:40:00,213.86,213.98,213.69,213.83,8194.0,184.2518,184.3552,184.1054,184.226,8194.0
2016-05-24 10:45:00,213.83,213.95,213.75,213.95,3178.0,184.226,184.3294,184.1571,184.3294,3178.0
2016-05-24 10:50:00,213.94,214.09,213.93,214.03,5648.0,184.3207,184.45,184.3121,184.3983,5648.0
2016-05-24 10:55:00,213.97,214.22,213.94,214.22,4694.0,184.3466,184.562,184.3207,184.562,4694.0
2016-05-24 11:00:00,214.17,214.36,214.08,214.36,8232.0,184.5189,184.6826,184.4414,184.6826,8232.0
2016-05-24 11:05:00,214.25,214.33,214.2,214.2,3773.0,184.5878,184.6568,184.5447,184.5447,3773.0
2016-05-24 11:10:00,214.24,214.28,214.1,214.25,6285.0,184.5792,184.6137,184.4586,184.5878,6285.0
2016-05-24 11:15:00,214.25,214.33,214.01,214.1,4535.0,184.5878,184.6568,184.3811,184.4586,4535.0
2016-05-24 11:20:00,214.05,214.1,213.97,214.01,3762.0,184.4155,184.4586,184.3466,184.3811,3762.0
2016-05-24 11:25:00,213.99,214.21,213.99,214.2,6187.0,184.3638,184.5534,184.3638,184.5447,6187.0
2016-05-24 11:30:00,214.17,214.43,214.17,214.28,3600.0,184.5189,184.7429,184.5189,184.6137,3600.0
2016-05-24 11:35:00,214.31,214.34,214.17,214.24,3442.0,184.6395,184.6654,184.5189,184.5792,3442.0
2016-05-24 11:40:00,214.3,214.4,214.21,214.37,6030.0,184.6309,184.7171,184.5534,184.6912,6030.0
2016-05-24 11:45:00,214.3,214.37,214.3,214.31,2500.0,184.6309,184.6912,184.6309,184.6395,2500.0
2016-05-24 11:50:00,214.29,214.36,214.18,214.26,5600.0,184.6223,184.6826,184.5275,184.5964,5600.0
2016-05-24 11:55:00,214.27,214.47,214.27,214.44,3770.0,184.6051,184.7774,184.6051,184.7515,3770.0
2016-05-24 12:00:00,214.46,214.56,214.39,214.44,3774.0,184.7688,184.8549,184.7084,184.7515,3774.0
2016-05-24 12:05:00,214.45,214.59,214.21,214.4,8721.0,184.7601,184.8808,184.5534,184.7171,8721.0
2016-05-24 12:10:00,214.37,214.48,214.25,214.32,2044.0,184.6912,184.786,184.5878,184.6481,2044.0
2016-05-24 12:15:00,214.36,214.41,214.23,214.41,1880.0,184.6826,184.7257,184.5706,184.7257,1880.0
2016-05-24 12:20:00,214.45,214.46,214.45,214.46,400.0,184.7601,184.7688,184.7601,184.7688,400.0
2016-05-24 12:25:00,214.4,214.4,214.18,214.19,2700.0,184.7171,184.7171,184.5275,184.5361,2700.0
2016-05-24 12:30:00,214.23,214.35,214.23,214.31,2000.0,184.5706,184.674,184.5706,184.6395,2000.0
2016-05-24 12:35:00,214.21,214.37,214.2,214.37,1950.0,184.5534,184.6912,184.5447,184.6912,1950.0
2016-05-24 12:40:00,214.4,214.52,214.34,214.52,1703.0,184.7171,184.8204,184.6654,184.8204,1703.0
2016-05-24 12:45:00,214.49,214.53,214.44,214.49,1100.0,184.7946,184.8291,184.7515,184.7946,1100.0
2016-05-24 12:50:00,214.52,214.7,214.44,214.56,6008.0,184.8204,184.9755,184.7515,184.8549,6008.0
2016-05-24 12:55:00,214.48,214.71,214.48,214.66,2650.0,184.786,184.9841,184.786,184.9411,2650.0
2016-05-24 13:00:00,214.69,214.77,214.62,214.63,4063.0,184.9669,185.0358,184.9066,184.9152,4063.0
2016-05-24 13:05:00,214.69,214.72,214.42,214.42,3300.0,184.9669,184.9928,184.7343,184.7343,3300.0
2016-05-24 13:10:00,214.48,214.6,214.47,214.59,1700.0,184.786,184.8894,184.7774,184.8808,1700.0
2016-05-24 13:15:00,214.63,214.74,214.43,214.43,3100.0,184.9152,185.01,184.7429,184.7429,3100.0
2016-05-24 13:20:00,214.5,214.56,214.4,214.4,2100.0,184.8032,184.8549,184.7171,184.7171,2100.0
2016-05-24 13:25:00,214.51,214.57,214.46,214.5,4231.0,184.8118,184.8635,184.7688,184.8032,4231.0
2016-05-24 13:30:00,214.58,214.64,214.46,214.51,5287.0,184.8721,184.9238,184.7688,184.8118,5287.0
2016-05-24 13:35:00,214.42,214.55,214.35,214.49,2500.0,184.7343,184.8463,184.674,184.7946,2500.0
2016-05-24 13:40:00,214.43,214.57,214.39,214.49,4605.0,184.7429,184.8635,184.7084,184.7946,4605.0
2016-05-24 13:45:00,214.49,214.62,214.49,214.57,4400.0,184.7946,184.9066,184.7946,184.8635,4400.0
2016-05-24 13:50:00,214.61,214.61,214.47,214.47,1504.0,184.898,184.898,184.7774,184.7774,1504.0
2016-05-24 13:55:00,214.5,214.66,214.45,214.65,4689.0,184.8032,184.9411,184.7601,184.9324,4689.0
2016-05-24 14:00:00,214.55,214.56,214.39,214.4,2100.0,184.8463,184.8549,184.7084,184.7171,2100.0
2016-05-24 14:05:00,214.4,214.43,214.34,214.35,3966.0,184.7171,184.7429,184.6654,184.674,3966.0
2016-05-24 14:10:00,214.33,214.44,214.24,214.41,4799.0,184.6568,184.7515,184.5792,184.7257,4799.0
2016-05-24 14:15:00,214.37,214.53,214.32,214.42,2844.0,184.6912,184.8291,184.6481,184.7343,2844.0
2016-05-24 14:20:00,214.45,214.58,214.38,214.57,2200.0,184.7601,184.8721,184.6998,184.8635,2200.0
2016-05-24 14:25:00,214.51,214.71,214.51,214.63,8914.0,184.8118,184.9841,184.8118,184.9152,8914.0
2016-05-24 14:30:00,214.63,214.63,214.44,214.44,2500.0,184.9152,184.9152,184.7515,184.7515,2500.0
2016-05-24 14:35:00,214.43,214.62,214.43,214.62,9496.0,184.7429,184.9066,184.7429,184.9066,9496.0
2016-05-24 14:40:00,214.67,214.75,214.65,214.73,2400.0,184.9497,185.0186,184.9324,185.0014,2400.0
2016-05-24 14:45:00,214.66,214.89,214.64,214.89,3300.0,184.9411,185.1392,184.9238,185.1392,3300.0
2016-05-24 14:50:00,214.85,215.01,214.82,214.86,5944.0,185.1048,185.2426,185.0789,185.1134,5944.0
2016-05-24 14:55:00,214.92,215.11,214.9,214.9,5343.0,185.1651,185.3288,185.1478,185.1478,5343.0
2016-05-24 15:00:00,214.91,215.13,214.91,215.13,5634.0,185.1565,185.346,185.1565,185.346,5634.0
2016-05-24 15:05:00,215.16,215.18,215.02,215.16,5904.0,185.3718,185.3891,185.2512,185.3718,5904.0
2016-05-24 15:10:00,215.1,215.22,215.06,215.22,14362.0,185.3201,185.4235,185.2857,185.4235,14362.0
2016-05-24 15:15:00,215.22,215.28,215.12,215.28,3696.0,185.4235,185.4752,185.3374,185.4752,3696.0
2016-05-24 15:20:00,215.26,215.49,215.25,215.46,2201.0,185.458,185.6562,185.4494,185.6303,2201.0
2016-05-24 15:25:00,215.43,215.6,215.27,215.29,8545.0,185.6045,185.7509,185.4666,185.4838,8545.0
2016-05-24 15:30:00,215.3,215.38,214.82,214.83,10065.0,185.4925,185.5614,185.0789,185.0875,10065.0
2016-05-24 15:35:00,214.87,214.87,214.64,214.74,11193.0,185.122,185.122,184.9238,185.01,11193.0
2016-05-24 15:40:00,214.74,214.84,214.65,214.69,10500.0,185.01,185.0961,184.9324,184.9669,10500.0
2016-05-24 15:45:00,214.73,214.73,214.58,214.66,11220.0,185.0014,185.0014,184.8721,184.9411,11220.0
2016-05-24 15:50:00,214.6,214.7,214.6,214.68,11930.0,184.8894,184.9755,184.8894,184.9583,11930.0
2016-05-24 15:55:00,214.68,214.76,214.61,214.68,32736.0,184.9583,185.0272,184.898,184.9583,32736.0
2016-05-25 09:30:00,215.75,216.09,215.37,215.94,15429.0,185.8802,186.1731,185.5528,186.0439,15429.0
2016-05-25 09:35:00,215.93,215.93,215.05,215.18,6144.0,186.0352,186.0352,185.2771,185.3891,6144.0
2016-05-25 09:40:00,215.18,215.56,215.15,215.39,4061.0,185.3891,185.7165,185.3632,185.57,4061.0
2016-05-25 09:45:00,215.51,215.52,215.22,215.3,6200.0,185.6734,185.682,185.4235,185.4925,6200.0
2016-05-25 09:50:00,215.27,215.32,215.02,215.08,2400.0,185.4666,185.5097,185.2512,185.3029,2400.0
2016-05-25 09:55:00,215.15,215.33,215.1,215.33,12620.0,185.3632,185.5183,185.3201,185.5183,12620.0
2016-05-25 10:00:00,215.34,215.49,215.3,215.46,951.0,185.5269,185.6562,185.4925,185.6303,951.0
2016-05-25 10:05:00,215.36,215.72,215.33,215.58,9645.0,185.5442,185.8543,185.5183,185.7337,9645.0
2016-05-25 10:10:00,215.62,215.78,215.59,215.65,3189.0,185.7682,185.906,185.7423,185.794,3189.0
2016-05-25 10:15:00,215.59,215.69,215.39,215.53,5573.0,185.7423,185.8285,185.57,185.6906,5573.0
2016-05-25 10:20:00,215.47,215.66,215.47,215.66,4292.0,185.6389,185.8026,185.6389,185.8026,4292.0
2016-05-25 10:25:00,215.66,215.7,215.5,215.68,7247.0,185.8026,185.8371,185.6648,185.8198,7247.0
2016-05-25 10:30:00,215.69,215.69,215.28,215.38,5416.0,185.8285,185.8285,185.4752,185.5614,5416.0
2016-05-25 10:35:00,215.28,215.39,215.15,215.21,2300.0,185.4752,185.57,185.3632,185.4149,2300.0
2016-05-25 10:40:00,215.26,215.34,214.99,215.02,2602.0,185.458,185.5269,185.2254,185.2512,2602.0
2016-05-25 10:45:00,215.1,215.1,214.88,214.95,4345.0,185.3201,185.3201,185.1306,185.1909,4345.0
2016-05-25 10:50:00,214.97,215.13,214.96,215.0,4300.0,185.2081,185.346,185.1995,185.234,4300.0
2016-05-25 10:55:00,214.98,214.98,214.8,214.8,3857.0,185.2168,185.2168,185.0617,185.0617,3857.0
2016-05-25 11:00:00,214.89,215.09,214.82,215.05,2818.0,185.1392,185.3115,185.0789,185.2771,2818.0
2016-05-25 11:05:00,215.02,215.02,214.94,214.97,2160.0,185.2512,185.2512,185.1823,185.2081,2160.0
2016-05-25 11:10:00,214.91,214.99,214.83,214.83,1256.0,185.1565,185.2254,185.0875,185.0875,1256.0
2016-05-25 11:15:00,214.91,215.14,214.91,215.14,3498.0,185.1565,185.3546,185.1565,185.3546,3498.0
2016-05-25 11:20:00,215.17,215.17,215.07,215.07,1938.0,185.3805,185.3805,185.2943,185.2943,1938.0
2016-05-25 11:25:00,215.11,215.11,214.82,215.08,5417.0,185.3288,185.3288,185.0789,185.3029,5417.0
2016-05-25 11:30:00,214.92,215.08,214.92,215.08,300.0,185.1651,185.3029,185.1651,185.3029,300.0
2016-05-25 11:35:00,215.08,215.09,215.07,215.07,670.0,185.3029,185.3115,185.2943,185.2943,670.0
2016-05-25 11:40:00,215.09,215.09,214.86,214.97,2340.0,185.3115,185.3115,185.1134,185.2081,2340.0
2016-05-25 11:45:00,214.87,214.87,214.73,214.73,1000.0,185.122,185.122,185.0014,185.0014,1000.0
2016-05-25 11:50:00,214.72,214.72,214.59,214.62,1818.0,184.9928,184.9928,184.8808,184.9066,1818.0
2016-05-25 11:55:00,214.67,214.67,214.44,214.45,1600.0,184.9497,184.9497,184.7515,184.7601,1600.0
2016-05-25 12:00:00,214.55,214.73,214.54,214.71,3360.0,184.8463,185.0014,184.8377,184.9841,3360.0
2016-05-25 12:05:00,214.66,214.66,214.49,214.58,4145.0,184.9411,184.9411,184.7946,184.8721,4145.0
2016-05-25 12:10:00,214.61,214.61,214.49,214.49,2109.0,184.898,184.898,184.7946,184.7946,2109.0
2016-05-25 12:15:00,214.58,214.58,214.5,214.55,3522.0,184.8721,184.8721,184.8032,184.8463,3522.0
2016-05-25 12:20:00,214.55,214.6,214.49,214.53,3300.0,184.8463,184.8894,184.7946,184.8291,3300.0
2016-05-25 12:25:00,214.48,214.6,214.45,214.45,500.0,184.786,184.8894,184.7601,184.7601,500.0
2016-05-25 12:30:00,214.46,214.65,214.45,214.59,2517.0,184.7688,184.9324,184.7601,184.8808,2517.0
2016-05-25 12:35:00,214.59,214.72,214.55,214.66,3989.0,184.8808,184.9928,184.8463,184.9411,3989.0
2016-05-25 12:40:00,214.61,214.61,214.57,214.57,700.0,184.898,184.898,184.8635,184.8635,700.0
2016-05-25 12:45:00,214.51,214.56,214.44,214.53,3200.0,184.8118,184.8549,184.7515,184.8291,3200.0
2016-05-25 12:50:00,214.61,214.73,214.61,214.72,981.0,184.898,185.0014,184.898,184.9928,981.0
2016-05-25 12:55:00,214.69,214.7,214.61,214.61,400.0,184.9669,184.9755,184.898,184.898,400.0
2016-05-25 13:00:00,214.61,214.72,214.6,214.68,1840.0,184.898,184.9928,184.8894,184.9583,1840.0
2016-05-25 13:05:00,214.75,214.8,214.6,214.6,4600.0,185.0186,185.0617,184.8894,184.8894,4600.0
2016-05-25 13:10:00,214.69,214.73,214.58,214.7,8346.0,184.9669,185.0014,184.8721,184.9755,8346.0
2016-05-25 13:15:00,214.69,214.71,214.63,214.65,1000.0,184.9669,184.9841,184.9152,184.9324,1000.0
2016-05-25 13:20:00,214.7,214.75,214.62,214.75,4245.0,184.9755,185.0186,184.9066,185.0186,4245.0
2016-05-25 13:25:00,214.62,214.66,214.5,214.59,2140.0,184.9066,184.9411,184.8032,184.8808,2140.0
2016-05-25 13:30:00,214.59,214.59,214.48,214.5,2050.0,184.8808,184.8808,184.786,184.8032,2050.0
2016-05-25 13:35:00,214.54,214.65,214.5,214.55,3500.0,184.8377,184.9324,184.8032,184.8463,3500.0
2016-05-25 13:40:00,214.52,214.58,214.46,214.54,1612.0,184.8204,184.8721,184.7688,184.8377,1612.0
2016-05-25 13:45:00,214.58,214.68,214.53,214.55,3561.0,184.8721,184.9583,184.8291,184.8463,3561.0
2016-05-25 13:50:00,214.56,214.74,214.56,214.64,1500.0,184.8549,185.01,184.8549,184.9238,1500.0
2016-05-25 13:55:00,214.67,214.75,214.65,214.75,8650.0,184.9497,185.0186,184.9324,185.0186,8650.0
2016-05-25 14:00:00,214.75,214.75,214.61,214.63,3868.0,185.0186,185.0186,184.898,184.9152,3868.0
2016-05-25 14:05:00,214.61,214.63,214.52,214.53,3422.0,184.898,184.9152,184.8204,184.8291,3422.0
2016-05-25 14:10:00,214.57,214.6,214.43,214.43,5910.0,184.8635,184.8894,184.7429,184.7429,5910.0
2016-05-25 14:15:00,214.43,214.52,214.43,214.52,2988.0,184.7429,184.8204,184.7429,184.8204,2988.0
2016-05-25 14:20:00,214.48,214.58,214.48,214.54,3984.0,184.786,184.8721,184.786,184.8377,3984.0
2016-05-25 14:25:00,214.58,214.63,214.52,214.52,2988.0,184.8721,184.9152,184.8204,184.8204,2988.0
2016-05-25 14:30:00,214.61,214.61,214.47,214.52,1100.0,184.898,184.898,184.7774,184.8204,1100.0
2016-05-25 14:35:00,214.63,214.7,214.55,214.61,3735.0,184.9152,184.9755,184.8463,184.898,3735.0
2016-05-25 14:40:00,214.54,214.57,214.52,214.54,3100.0,184.8377,184.8635,184.8204,184.8377,3100.0
2016-05-25 14:45:00,214.61,214.71,214.42,214.42,4231.0,184.898,184.9841,184.7343,184.7343,4231.0
2016-05-25 14:50:00,214.4,214.53,214.4,214.51,2030.0,184.7171,184.8291,184.7171,184.8118,2030.0
2016-05-25 14:55:00,214.49,214.53,214.43,214.48,4599.0,184.7946,184.8291,184.7429,184.786,4599.0
2016-05-25 15:00:00,214.45,214.54,214.36,214.36,4117.0,184.7601,184.8377,184.6826,184.6826,4117.0
2016-05-25 15:05:00,214.4,214.5,214.39,214.5,1000.0,184.7171,184.8032,184.7084,184.8032,1000.0
2016-05-25 15:10:00,214.5,214.52,214.3,214.3,7473.0,184.8032,184.8204,184.6309,184.6309,7473.0
2016-05-25 15:15:00,214.36,214.55,214.36,214.51,4367.0,184.6826,184.8463,184.6826,184.8118,4367.0
2016-05-25 15:20:00,214.59,214.6,214.53,214.56,2800.0,184.8808,184.8894,184.8291,184.8549,2800.0
2016-05-25 15:25:00,214.54,214.87,214.54,214.83,10876.0,184.8377,185.122,184.8377,185.0875,10876.0
2016-05-25 15:30:00,214.74,214.79,214.66,214.66,9763.0,185.01,185.0531,184.9411,184.9411,9763.0
2016-05-25 15:35:00,214.66,214.7,214.57,214.58,37695.0,184.9411,184.9755,184.8635,184.8721,37695.0
2016-05-25 15:40:00,214.62,214.62,214.47,214.47,6089.0,184.9066,184.9066,184.7774,184.7774,6089.0
2016-05-25 15:45:00,214.43,214.43,214.29,214.4,6677.0,184.7429,184.7429,184.6223,184.7171,6677.0
2016-05-25 15:50:00,214.42,214.47,214.35,214.39,8701.0,184.7343,184.7774,184.674,184.7084,8701.0
2016-05-25 15:55:00,214.4,214.57,214.28,214.28,21425.0,184.7171,184.8635,184.6137,184.6137,21425.0
2016-05-26 09:30:00,213.95,214.09,213.33,213.93,17197.0,184.3294,184.45,183.7952,184.3121,17197.0
2016-05-26 09:35:00,213.85,214.4,213.81,213.81,3930.0,184.2432,184.7171,184.2087,184.2087,3930.0
2016-05-26 09:40:00,213.81,214.35,213.81,214.28,4740.0,184.2087,184.674,184.2087,184.6137,4740.0
2016-05-26 09:45:00,214.35,214.4,214.0,214.31,2781.0,184.674,184.7171,184.3724,184.6395,2781.0
2016-05-26 09:50:00,214.26,214.26,214.0,214.04,1200.0,184.5964,184.5964,184.3724,184.4069,1200.0
2016-05-26 09:55:00,214.12,214.61,214.12,214.33,3801.0,184.4758,184.898,184.4758,184.6568,3801.0
2016-05-26 10:00:00,214.25,214.5,214.16,214.3,4012.0,184.5878,184.8032,184.5103,184.6309,4012.0
2016-05-26 10:05:00,214.3,214.53,214.14,214.41,3000.0,184.6309,184.8291,184.4931,184.7257,3000.0
2016-05-26 10:10:00,214.25,214.6,214.24,214.6,1800.0,184.5878,184.8894,184.5792,184.8894,1800.0
2016-05-26 10:15:00,214.61,214.8,214.55,214.57,2842.0,184.898,185.0617,184.8463,184.8635,2842.0
2016-05-26 10:20:00,214.68,214.68,214.41,214.41,2929.0,184.9583,184.9583,184.7257,184.7257,2929.0
2016-05-26 10:25:00,214.47,214.57,214.14,214.14,5112.0,184.7774,184.8635,184.4931,184.4931,5112.0
2016-05-26 10:30:00,214.11,214.22,213.93,213.93,25709.0,184.4672,184.562,184.3121,184.3121,25709.0
2016-05-26 10:35:00,214.0,214.22,214.0,214.22,3107.0,184.3724,184.562,184.3724,184.562,3107.0
2016-05-26 10:40:00,214.21,214.23,214.0,214.11,4740.0,184.5534,184.5706,184.3724,184.4672,4740.0
2016-05-26 10:45:00,214.01,214.01,213.76,213.76,3040.0,184.3811,184.3811,184.1657,184.1657,3040.0
2016-05-26 10:50:00,213.73,213.73,213.49,213.66,2518.0,184.1398,184.1398,183.933,184.0795,2518.0
2016-05-26 10:55:00,213.63,213.95,213.62,213.95,2100.0,184.0537,184.3294,184.045,184.3294,2100.0
2016-05-26 11:00:00,213.96,214.06,213.86,214.06,1900.0,184.338,184.4241,184.2518,184.4241,1900.0
2016-05-26 11:05:00,213.95,214.05,213.88,213.88,600.0,184.3294,184.4155,184.2691,184.2691,600.0
2016-05-26 11:10:00,213.93,214.17,213.93,214.13,4198.0,184.3121,184.5189,184.3121,184.4844,4198.0
2016-05-26 11:15:00,214.06,214.2,213.84,213.84,2700.0,184.4241,184.5447,184.2346,184.2346,2700.0
2016-05-26 11:20:00,213.85,214.0,213.75,213.97,1917.0,184.2432,184.3724,184.1571,184.3466,1917.0
2016-05-26 11:25:00,213.87,213.88,213.77,213.86,1066.0,184.2604,184.2691,184.1743,184.2518,1066.0
2016-05-26 11:30:00,213.93,213.96,213.68,213.92,2964.0,184.3121,184.338,184.0967,184.3035,2964.0
2016-05-26 11:35:00,213.94,214.03,213.88,214.0,1996.0,184.3207,184.3983,184.2691,184.3724,1996.0
2016-05-26 11:40:00,213.99,214.0,213.95,213.95,400.0,184.3638,184.3724,184.3294,184.3294,400.0
2016-05-26 11:45:00,214.04,214.14,213.92,214.03,4009.0,184.4069,184.4931,184.3035,184.3983,4009.0
2016-05-26 11:50:00,214.12,214.14,214.02,214.14,1368.0,184.4758,184.4931,184.3897,184.4931,1368.0
2016-05-26 11:55:00,214.17,214.22,214.01,214.02,1600.0,184.5189,184.562,184.3811,184.3897,1600.0
2016-05-26 12:00:00,214.1,214.1,214.02,214.02,300.0,184.4586,184.4586,184.3897,184.3897,300.0
2016-05-26 12:05:00,214.05,214.16,214.05,214.07,2295.0,184.4155,184.5103,184.4155,184.4327,2295.0
2016-05-26 12:10:00,214.14,214.23,214.08,214.12,2165.0,184.4931,184.5706,184.4414,184.4758,2165.0
2016-05-26 12:15:00,214.08,214.08,213.85,213.85,1443.0,184.4414,184.4414,184.2432,184.2432,1443.0
2016-05-26 12:20:00,213.87,213.96,213.87,213.96,200.0,184.2604,184.338,184.2604,184.338,200.0
2016-05-26 12:25:00,213.88,213.93,213.85,213.93,1515.0,184.2691,184.3121,184.2432,184.3121,1515.0
2016-05-26 12:30:00,213.88,213.93,213.83,213.83,1701.0,184.2691,184.3121,184.226,184.226,1701.0
2016-05-26 12:35:00,213.83,213.91,213.83,213.87,582.0,184.226,184.2949,184.226,184.2604,582.0
2016-05-26 12:40:00,213.94,213.94,213.8,213.8,1311.0,184.3207,184.3207,184.2001,184.2001,1311.0
2016-05-26 12:45:00,213.82,213.89,213.79,213.84,2100.0,184.2174,184.2777,184.1915,184.2346,2100.0
2016-05-26 12:50:00,213.89,213.89,213.74,213.74,1000.0,184.2777,184.2777,184.1484,184.1484,1000.0
2016-05-26 12:55:00,213.8,213.85,213.63,213.63,3207.0,184.2001,184.2432,184.0537,184.0537,3207.0
2016-05-26 13:00:00,213.66,213.7,213.61,213.67,3000.0,184.0795,184.114,184.0364,184.0881,3000.0
2016-05-26 13:05:00,213.69,213.75,213.63,213.63,1705.0,184.1054,184.1571,184.0537,184.0537,1705.0
2016-05-26 13:10:00,213.73,213.76,213.6,213.6,3002.0,184.1398,184.1657,184.0278,184.0278,3002.0
2016-05-26 13:15:00,213.62,213.84,213.62,213.79,2402.0,184.045,184.2346,184.045,184.1915,2402.0
2016-05-26 13:20:00,213.79,213.92,213.76,213.86,3200.0,184.1915,184.3035,184.1657,184.2518,3200.0
2016-05-26 13:25:00,213.83,213.83,213.78,213.78,514.0,184.226,184.226,184.1829,184.1829,514.0
2016-05-26 13:30:00,213.85,213.9,213.82,213.85,3441.0,184.2432,184.2863,184.2174,184.2432,3441.0
2016-05-26 13:35:00,213.94,214.03,213.89,213.95,4245.0,184.3207,184.3983,184.2777,184.3294,4245.0
2016-05-26 13:40:00,213.96,213.96,213.84,213.96,1540.0,184.338,184.338,184.2346,184.338,1540.0
2016-05-26 13:45:00,213.87,214.01,213.87,213.88,800.0,184.2604,184.3811,184.2604,184.2691,800.0
2016-05-26 13:50:00,213.91,213.91,213.83,213.83,525.0,184.2949,184.2949,184.226,184.226,525.0
2016-05-26 13:55:00,213.87,213.88,213.82,213.87,1598.0,184.2604,184.2691,184.2174,184.2604,1598.0
2016-05-26 14:00:00,213.96,214.03,213.92,213.95,4651.0,184.338,184.3983,184.3035,184.3294,4651.0
2016-05-26 14:05:00,213.96,214.05,213.96,213.99,3321.0,184.338,184.4155,184.338,184.3638,3321.0
2016-05-26 14:10:00,214.01,214.03,213.87,213.95,4332.0,184.3811,184.3983,184.2604,184.3294,4332.0
2016-05-26 14:15:00,214.0,214.0,213.99,214.0,600.0,184.3724,184.3724,184.3638,184.3724,600.0
2016-05-26 14:20:00,213.99,214.02,213.96,214.01,3223.0,184.3638,184.3897,184.338,184.3811,3223.0
2016-05-26 14:25:00,214.04,214.05,213.96,213.96,3310.0,184.4069,184.4155,184.338,184.338,3310.0
2016-05-26 14:30:00,213.92,213.99,213.92,213.96,1200.0,184.3035,184.3638,184.3035,184.338,1200.0
2016-05-26 14:35:00,213.97,213.99,213.8,213.8,3028.0,184.3466,184.3638,184.2001,184.2001,3028.0
2016-05-26 14:40:00,213.92,214.03,213.89,214.03,2565.0,184.3035,184.3983,184.2777,184.3983,2565.0
2016-05-26 14:45:00,214.0,214.1,213.98,213.98,10971.0,184.3724,184.4586,184.3552,184.3552,10971.0
2016-05-26 14:50:00,214.05,214.11,214.02,214.07,2501.0,184.4155,184.4672,184.3897,184.4327,2501.0
2016-05-26 14:55:00,214.01,214.1,214.0,214.0,6311.0,184.3811,184.4586,184.3724,184.3724,6311.0
2016-05-26 15:00:00,214.08,214.08,213.98,214.0,3330.0,184.4414,184.4414,184.3552,184.3724,3330.0
2016-05-26 15:05:00,213.99,214.09,213.93,214.05,4408.0,184.3638,184.45,184.3121,184.4155,4408.0
2016-05-26 15:10:00,214.02,214.09,213.97,214.0,6605.0,184.3897,184.45,184.3466,184.3724,6605.0
2016-05-26 15:15:00,214.0,214.07,213.98,214.0,9644.0,184.3724,184.4327,184.3552,184.3724,9644.0
2016-05-26 15:20:00,214.03,214.1,214.0,214.0,5630.0,184.3983,184.4586,184.3724,184.3724,5630.0
2016-05-26 15:25:00,214.05,214.09,213.99,214.0,10981.0,184.4155,184.45,184.3638,184.3724,10981.0
2016-05-26 15:30:00,214.02,214.09,213.98,214.02,17480.0,184.3897,184.45,184.3552,184.3897,17480.0
2016-05-26 15:35:00,214.0,214.04,213.8,213.91,18804.0,184.3724,184.4069,184.2001,184.2949,18804.0
2016-05-26 15:40:00,213.91,213.99,213.84,213.89,15065.0,184.2949,184.3638,184.2346,184.2777,15065.0
2016-05-26 15:45:00,213.9,213.99,213.75,213.95,21200.0,184.2863,184.3638,184.1571,184.3294,21200.0
2016-05-26 15:50:00,213.91,213.94,213.84,213.88,7977.0,184.2949,184.3207,184.2346,184.2691,7977.0
2016-05-26 15:55:00,213.87,213.98,213.82,213.95,27317.0,184.2604,184.3552,184.2174,184.3294,27317.0
2016-05-27 09:30:00,213.77,214.09,213.36,214.05,9621.0,184.1743,184.45,183.821,184.4155,9621.0
2016-05-27 09:35:00,214.13,214.43,213.89,214.22,9039.0,184.4844,184.7429,184.2777,184.562,9039.0
2016-05-27 09:40:00,214.41,214.65,214.0,214.0,12647.0,184.7257,184.9324,184.3724,184.3724,12647.0
2016-05-27 09:45:00,213.92,214.09,213.62,213.62,6058.0,184.3035,184.45,184.045,184.045,6058.0
2016-05-27 09:50:00,213.7,214.05,213.68,214.0,17587.0,184.114,184.4155,184.0967,184.3724,17587.0
2016-05-27 09:55:00,213.86,213.88,213.6,213.68,6446.0,184.2518,184.2691,184.0278,184.0967,6446.0
2016-05-27 10:00:00,213.77,213.92,213.52,213.71,6940.0,184.1743,184.3035,183.9589,184.1226,6940.0
2016-05-27 10:05:00,213.79,214.0,213.79,214.0,5154.0,184.1915,184.3724,184.1915,184.3724,5154.0
2016-05-27 10:10:00,213.99,214.03,213.7,213.76,7471.0,184.3638,184.3983,184.114,184.1657,7471.0
2016-05-27 10:15:00,213.76,214.01,213.74,213.94,8002.0,184.1657,184.3811,184.1484,184.3207,8002.0
2016-05-27 10:20:00,213.88,214.01,213.79,213.93,4495.0,184.2691,184.3811,184.1915,184.3121,4495.0
2016-05-27 10:25:00,213.99,213.99,213.77,213.98,4561.0,184.3638,184.3638,184.1743,184.3552,4561.0
2016-05-27 10:30:00,213.94,214.11,213.94,213.99,9607.0,184.3207,184.4672,184.3207,184.3638,9607.0
2016-05-27 10:35:00,214.01,214.03,213.91,213.96,3870.0,184.3811,184.3983,184.2949,184.338,3870.0
2016-05-27 10:40:00,214.0,214.04,213.96,213.96,8076.0,184.3724,184.4069,184.338,184.338,8076.0
2016-05-27 10:45:00,214.04,214.05,213.85,213.9,4850.0,184.4069,184.4155,184.2432,184.2863,4850.0
2016-05-27 10:50:00,213.95,213.96,213.73,213.75,2200.0,184.3294,184.338,184.1398,184.1571,2200.0
2016-05-27 10:55:00,213.75,213.75,213.52,213.59,1900.0,184.1571,184.1571,183.9589,184.0192,1900.0
2016-05-27 11:00:00,213.78,213.87,213.66,213.87,3400.0,184.1829,184.2604,184.0795,184.2604,3400.0
2016-05-27 11:05:00,213.8,213.91,213.8,213.91,1052.0,184.2001,184.2949,184.2001,184.2949,1052.0
2016-05-27 11:10:00,213.92,214.02,213.9,214.0,4050.0,184.3035,184.3897,184.2863,184.3724,4050.0
2016-05-27 11:15:00,214.01,214.03,213.75,213.79,5364.0,184.3811,184.3983,184.1571,184.1915,5364.0
2016-05-27 11:20:00,213.79,213.84,213.76,213.84,1800.0,184.1915,184.2346,184.1657,184.2346,1800.0
2016-05-27 11:25:00,213.84,214.01,213.84,213.98,7536.0,184.2346,184.3811,184.2346,184.3552,7536.0
2016-05-27 11:30:00,214.01,214.34,213.99,214.24,7340.0,184.3811,184.6654,184.3638,184.5792,7340.0
2016-05-27 11:35:00,214.25,214.34,214.14,214.24,4908.0,184.5878,184.6654,184.4931,184.5792,4908.0
2016-05-27 11:40:00,214.14,214.14,214.06,214.12,1800.0,184.4931,184.4931,184.4241,184.4758,1800.0
2016-05-27 11:45:00,214.08,214.14,213.99,214.13,3700.0,184.4414,184.4931,184.3638,184.4844,3700.0
2016-05-27 11:50:00,214.11,214.27,214.11,214.25,1900.0,184.4672,184.6051,184.4672,184.5878,1900.0
2016-05-27 11:55:00,214.24,214.28,214.09,214.09,3100.0,184.5792,184.6137,184.45,184.45,3100.0
2016-05-27 12:00:00,214.15,214.23,214.06,214.13,4500.0,184.5017,184.5706,184.4241,184.4844,4500.0
2016-05-27 12:05:00,214.19,214.19,214.07,214.12,3381.0,184.5361,184.5361,184.4327,184.4758,3381.0
2016-05-27 12:10:00,214.07,214.12,213.99,214.06,3200.0,184.4327,184.4758,184.3638,184.4241,3200.0
2016-05-27 12:15:00,214.06,214.07,213.98,214.0,7183.0,184.4241,184.4327,184.3552,184.3724,7183.0
2016-05-27 12:20:00,214.0,214.07,213.99,213.99,3493.0,184.3724,184.4327,184.3638,184.3638,3493.0
2016-05-27 12:25:00,214.03,214.09,214.03,214.07,2900.0,184.3983,184.45,184.3983,184.4327,2900.0
2016-05-27 12:30:00,214.12,214.15,214.03,214.07,2012.0,184.4758,184.5017,184.3983,184.4327,2012.0
2016-05-27 12:35:00,214.06,214.1,214.02,214.08,2380.0,184.4241,184.4586,184.3897,184.4414,2380.0
2016-05-27 12:40:00,214.04,214.11,214.03,214.03,600.0,184.4069,184.4672,184.3983,184.3983,600.0
2016-05-27 12:45:00,214.04,214.06,214.02,214.06,1708.0,184.4069,184.4241,184.3897,184.4241,1708.0
2016-05-27 12:50:00,214.02,214.1,213.97,214.09,3550.0,184.3897,184.4586,184.3466,184.45,3550.0
2016-05-27 12:55:00,214.02,214.02,213.95,214.0,2480.0,184.3897,184.3897,184.3294,184.3724,2480.0
2016-05-27 13:00:00,214.06,214.08,214.01,214.03,1603.0,184.4241,184.4414,184.3811,184.3983,1603.0
2016-05-27 13:05:00,214.09,214.13,214.07,214.13,2685.0,184.45,184.4844,184.4327,184.4844,2685.0
2016-05-27 13:10:00,214.15,214.21,214.09,214.09,3591.0,184.5017,184.5534,184.45,184.45,3591.0
2016-05-27 13:15:00,214.13,214.16,214.02,214.05,2294.0,184.4844,184.5103,184.3897,184.4155,2294.0
2016-05-27 13:20:00,214.05,214.05,213.97,213.97,1100.0,184.4155,184.4155,184.3466,184.3466,1100.0
2016-05-27 13:25:00,213.95,214.0,213.95,214.0,2800.0,184.3294,184.3724,184.3294,184.3724,2800.0
2016-05-27 13:30:00,214.02,214.1,213.99,214.03,4700.0,184.3897,184.4586,184.3638,184.3983,4700.0
2016-05-27 13:35:00,213.96,214.09,213.75,213.75,5448.0,184.338,184.45,184.1571,184.1571,5448.0
2016-05-27 13:40:00,213.7,213.76,213.59,213.75,2935.0,184.114,184.1657,184.0192,184.1571,2935.0
2016-05-27 13:45:00,213.87,213.88,213.7,213.78,2033.0,184.2604,184.2691,184.114,184.1829,2033.0
2016-05-27 13:50:00,213.74,213.8,213.67,213.75,3710.0,184.1484,184.2001,184.0881,184.1571,3710.0
2016-05-27 13:55:00,213.77,213.88,213.75,213.79,5474.0,184.1743,184.2691,184.1571,184.1915,5474.0
2016-05-27 14:00:00,213.77,213.88,213.76,213.86,3600.0,184.1743,184.2691,184.1657,184.2518,3600.0
2016-05-27 14:05:00,213.88,214.04,213.88,214.04,907.0,184.2691,184.4069,184.2691,184.4069,907.0
2016-05-27 14:10:00,214.07,214.07,213.96,214.02,600.0,184.4327,184.4327,184.338,184.3897,600.0
2016-05-27 14:15:00,213.98,214.02,213.86,213.88,4519.0,184.3552,184.3897,184.2518,184.2691,4519.0
2016-05-27 14:20:00,213.88,213.9,213.88,213.89,500.0,184.2691,184.2863,184.2691,184.2777,500.0
2016-05-27 14:25:00,213.94,213.99,213.89,213.95,5706.0,184.3207,184.3638,184.2777,184.3294,5706.0
2016-05-27 14:30:00,213.95,214.07,213.89,213.95,5620.0,184.3294,184.4327,184.2777,184.3294,5620.0
2016-05-27 14:35:00,213.96,213.97,213.85,213.91,4156.0,184.338,184.3466,184.2432,184.2949,4156.0
2016-05-27 14:40:00,213.9,213.91,213.83,213.91,500.0,184.2863,184.2949,184.226,184.2949,500.0
2016-05-27 14:45:00,213.9,213.97,213.86,213.97,3000.0,184.2863,184.3466,184.2518,184.3466,3000.0
2016-05-27 14:50:00,214.03,214.03,213.92,214.02,1700.0,184.3983,184.3983,184.3035,184.3897,1700.0
2016-05-27 14:55:00,214.03,214.03,213.89,213.95,3700.0,184.3983,184.3983,184.2777,184.3294,3700.0
2016-05-27 15:00:00,213.96,213.99,213.87,213.87,4073.0,184.338,184.3638,184.2604,184.2604,4073.0
2016-05-27 15:05:00,213.87,213.89,213.87,213.87,1300.0,184.2604,184.2777,184.2604,184.2604,1300.0
2016-05-27 15:10:00,213.93,213.95,213.88,213.9,4093.0,184.3121,184.3294,184.2691,184.2863,4093.0
2016-05-27 15:15:00,213.89,213.95,213.83,213.94,3300.0,184.2777,184.3294,184.226,184.3207,3300.0
2016-05-27 15:20:00,213.9,213.98,213.81,213.89,9890.0,184.2863,184.3552,184.2087,184.2777,9890.0
2016-05-27 15:25:00,213.87,213.95,213.87,213.94,16871.0,184.2604,184.3294,184.2604,184.3207,16871.0
2016-05-27 15:30:00,213.91,214.0,213.91,214.0,5430.0,184.2949,184.3724,184.2949,184.3724,5430.0
2016-05-27 15:35:00,214.0,214.11,213.98,214.03,7525.0,184.3724,184.4672,184.3552,184.3983,7525.0
2016-05-27 15:40:00,214.03,214.11,214.03,214.06,4880.0,184.3983,184.4672,184.3983,184.4241,4880.0
2016-05-27 15:45:00,214.09,214.21,214.05,214.19,17124.0,184.45,184.5534,184.4155,184.5361,17124.0
2016-05-27 15:50:00,214.18,214.31,214.18,214.27,10227.0,184.5275,184.6395,184.5275,184.6051,10227.0
2016-05-27 15:55:00,214.28,214.37,214.27,214.35,33249.0,184.6137,184.6912,184.6051,184.674,33249.0
2016-05-31 09:30:00,214.42,215.5,214.42,214.49,12012.0,184.7343,185.6648,184.7343,184.7946,12012.0
2016-05-31 09:35:00,214.81,214.82,213.55,213.64,7262.0,185.0703,185.0789,183.9847,184.0623,7262.0
2016-05-31 09:40:00,213.63,213.85,213.44,213.85,4220.0,184.0537,184.2432,183.89,184.2432,4220.0
2016-05-31 09:45:00,213.78,213.86,213.43,213.66,6753.0,184.1829,184.2518,183.8814,184.0795,6753.0
2016-05-31 09:50:00,213.8,214.07,213.73,213.86,3563.0,184.2001,184.4327,184.1398,184.2518,3563.0
2016-05-31 09:55:00,213.74,213.78,213.5,213.61,7684.0,184.1484,184.1829,183.9417,184.0364,7684.0
2016-05-31 10:00:00,213.61,213.99,213.6,213.82,5104.0,184.0364,184.3638,184.0278,184.2174,5104.0
2016-05-31 10:05:00,213.77,213.8,213.49,213.67,7808.0,184.1743,184.2001,183.933,184.0881,7808.0
2016-05-31 10:10:00,213.56,213.73,213.53,213.57,7382.0,183.9934,184.1398,183.9675,184.002,7382.0
2016-05-31 10:15:00,213.55,213.68,213.5,213.51,5346.0,183.9847,184.0967,183.9417,183.9503,5346.0
2016-05-31 10:20:00,213.54,213.56,213.34,213.45,4700.0,183.9761,183.9934,183.8038,183.8986,4700.0
2016-05-31 10:25:00,213.47,213.51,213.04,213.22,3400.0,183.9158,183.9503,183.5453,183.7004,3400.0
2016-05-31 10:30:00,213.14,213.25,213.04,213.06,5519.0,183.6315,183.7263,183.5453,183.5626,5519.0
2016-05-31 10:35:00,213.07,213.13,212.57,212.61,4805.0,183.5712,183.6229,183.1404,183.1749,4805.0
2016-05-31 10:40:00,212.65,212.65,212.37,212.37,5523.0,183.2093,183.2093,182.9681,182.9681,5523.0
2016-05-31 10:45:00,212.37,212.54,212.24,212.54,9144.0,182.9681,183.1146,182.8561,183.1146,9144.0
2016-05-31 10:50:00,212.49,212.54,212.42,212.43,3500.0,183.0715,183.1146,183.0112,183.0198,3500.0
2016-05-31 10:55:00,212.45,212.47,212.19,212.3,9388.0,183.037,183.0543,182.813,182.9078,9388.0
2016-05-31 11:00:00,212.26,212.3,211.87,211.94,28095.0,182.8733,182.9078,182.5373,182.5976,28095.0
2016-05-31 11:05:00,211.93,212.45,211.92,212.2,11386.0,182.589,183.037,182.5804,182.8216,11386.0
2016-05-31 11:10:00,212.2,212.2,211.7,211.81,6819.0,182.8216,182.8216,182.3909,182.4856,6819.0
2016-05-31 11:15:00,211.79,212.06,211.79,211.92,5917.0,182.4684,182.701,182.4684,182.5804,5917.0
2016-05-31 11:20:00,211.95,212.01,211.76,211.77,3620.0,182.6063,182.6579,182.4426,182.4512,3620.0
2016-05-31 11:25:00,211.77,211.77,211.65,211.69,4106.0,182.4512,182.4512,182.3478,182.3823,4106.0
2016-05-31 11:30:00,211.67,211.83,211.52,211.54,24237.0,182.365,182.5029,182.2358,182.253,24237.0
2016-05-31 11:35:00,211.55,211.59,211.4,211.46,13564.0,182.2616,182.2961,182.1324,182.1841,13564.0
2016-05-31 11:40:00,211.5,211.57,211.41,211.48,3056.0,182.2186,182.2789,182.141,182.2013,3056.0
2016-05-31 11:45:00,211.48,211.5,211.42,211.47,9402.0,182.2013,182.2186,182.1496,182.1927,9402.0
2016-05-31 11:50:00,211.49,211.53,211.4,211.48,5619.0,182.2099,182.2444,182.1324,182.2013,5619.0
2016-05-31 11:55:00,211.47,211.49,211.33,211.41,3337.0,182.1927,182.2099,182.0721,182.141,3337.0
2016-05-31 12:00:00,211.45,211.45,211.25,211.27,6454.0,182.1755,182.1755,182.0032,182.0204,6454.0
2016-05-31 12:05:00,211.23,211.36,211.21,211.34,5513.0,181.9859,182.0979,181.9687,182.0807,5513.0
2016-05-31 12:10:00,211.34,211.39,211.26,211.37,4741.0,182.0807,182.1238,182.0118,182.1066,4741.0
2016-05-31 12:15:00,211.39,211.42,211.28,211.31,4457.0,182.1238,182.1496,182.029,182.0549,4457.0
2016-05-31 12:20:00,211.32,211.42,211.29,211.4,3789.0,182.0635,182.1496,182.0376,182.1324,3789.0
2016-05-31 12:25:00,211.4,211.46,211.33,211.36,6750.0,182.1324,182.1841,182.0721,182.0979,6750.0
2016-05-31 12:30:00,211.38,211.51,211.37,211.45,2100.0,182.1152,182.2272,182.1066,182.1755,2100.0
2016-05-31 12:35:00,211.41,211.5,211.41,211.47,2073.0,182.141,182.2186,182.141,182.1927,2073.0
2016-05-31 12:40:00,211.47,211.47,211.36,211.38,5510.0,182.1927,182.1927,182.0979,182.1152,5510.0
2016-05-31 12:45:00,211.37,211.48,211.37,211.37,2067.0,182.1066,182.2013,182.1066,182.1066,2067.0
2016-05-31 12:50:00,211.43,211.57,211.41,211.54,2236.0,182.1582,182.2789,182.141,182.253,2236.0
2016-05-31 12:55:00,211.48,211.55,211.39,211.54,2983.0,182.2013,182.2616,182.1238,182.253,2983.0
2016-05-31 13:00:00,211.48,211.62,211.42,211.52,6294.0,182.2013,182.3219,182.1496,182.2358,6294.0
2016-05-31 13:05:00,211.53,211.67,211.48,211.57,2900.0,182.2444,182.365,182.2013,182.2789,2900.0
2016-05-31 13:10:00,211.5,211.75,211.5,211.75,3810.0,182.2186,182.4339,182.2186,182.4339,3810.0
2016-05-31 13:15:00,211.75,211.75,211.64,211.73,4530.0,182.4339,182.4339,182.3392,182.4167,4530.0
2016-05-31 13:20:00,211.72,211.84,211.71,211.81,3575.0,182.4081,182.5115,182.3995,182.4856,3575.0
2016-05-31 13:25:00,211.78,211.85,211.71,211.85,5497.0,182.4598,182.5201,182.3995,182.5201,5497.0
2016-05-31 13:30:00,211.83,211.9,211.7,211.77,5535.0,182.5029,182.5632,182.3909,182.4512,5535.0
2016-05-31 13:35:00,211.78,211.84,211.71,211.78,5369.0,182.4598,182.5115,182.3995,182.4598,5369.0
2016-05-31 13:40:00,211.81,212.05,211.73,211.98,7949.0,182.4856,182.6924,182.4167,182.6321,7949.0
2016-05-31 13:45:00,212.04,212.11,211.97,212.05,2769.0,182.6838,182.7441,182.6235,182.6924,2769.0
2016-05-31 13:50:00,212.06,212.06,212.01,212.04,2500.0,182.701,182.701,182.6579,182.6838,2500.0
2016-05-31 13:55:00,212.07,212.12,212.01,212.07,2800.0,182.7096,182.7527,182.6579,182.7096,2800.0
2016-05-31 14:00:00,212.06,212.09,211.76,211.76,6879.0,182.701,182.7269,182.4426,182.4426,6879.0
2016-05-31 14:05:00,211.72,211.9,211.72,211.84,7713.0,182.4081,182.5632,182.4081,182.5115,7713.0
2016-05-31 14:10:00,211.83,211.83,211.67,211.67,8927.0,182.5029,182.5029,182.365,182.365,8927.0
2016-05-31 14:15:00,211.69,211.8,211.59,211.61,6094.0,182.3823,182.477,182.2961,182.3133,6094.0
2016-05-31 14:20:00,211.64,212.01,211.63,211.84,10942.0,182.3392,182.6579,182.3306,182.5115,10942.0
2016-05-31 14:25:00,211.8,211.81,211.72,211.76,5755.0,182.477,182.4856,182.4081,182.4426,5755.0
2016-05-31 14:30:00,211.74,212.02,211.71,212.01,6802.0,182.4253,182.6666,182.3995,182.6579,6802.0
2016-05-31 14:35:00,212.06,212.17,211.94,212.17,8501.0,182.701,182.7958,182.5976,182.7958,8501.0
2016-05-31 14:40:00,212.14,212.15,211.98,212.0,7379.0,182.7699,182.7786,182.6321,182.6493,7379.0
2016-05-31 14:45:00,211.96,211.99,211.87,211.99,5003.0,182.6149,182.6407,182.5373,182.6407,5003.0
2016-05-31 14:50:00,211.96,211.96,211.73,211.75,15658.0,182.6149,182.6149,182.4167,182.4339,15658.0
2016-05-31 14:55:00,211.74,211.8,211.72,211.78,6812.0,182.4253,182.477,182.4081,182.4598,6812.0
2016-05-31 15:00:00,211.81,211.93,211.81,211.9,10148.0,182.4856,182.589,182.4856,182.5632,10148.0
2016-05-31 15:05:00,211.93,212.29,211.91,212.29,8313.0,182.589,182.8992,182.5718,182.8992,8313.0
2016-05-31 15:10:00,212.28,212.35,212.24,212.26,3774.0,182.8906,182.9509,182.8561,182.8733,3774.0
2016-05-31 15:15:00,212.25,212.46,212.25,212.34,9175.0,182.8647,183.0456,182.8647,182.9423,9175.0
2016-05-31 15:20:00,212.31,212.41,212.31,212.4,3822.0,182.9164,183.0026,182.9164,182.994,3822.0
2016-05-31 15:25:00,212.4,212.55,212.35,212.55,6308.0,182.994,183.1232,182.9509,183.1232,6308.0
2016-05-31 15:30:00,212.51,212.64,212.47,212.56,8415.0,183.0887,183.2007,183.0543,183.1318,8415.0
2016-05-31 15:35:00,212.57,212.7,212.54,212.7,5820.0,183.1404,183.2524,183.1146,183.2524,5820.0
2016-05-31 15:40:00,212.73,212.97,212.7,212.85,9964.0,183.2783,183.485,183.2524,183.3817,9964.0
2016-05-31 15:45:00,212.85,212.99,212.74,212.85,19285.0,183.3817,183.5023,183.2869,183.3817,19285.0
2016-05-31 15:50:00,212.81,212.87,212.74,212.85,15741.0,183.3472,183.3989,183.2869,183.3817,15741.0
2016-05-31 15:55:00,212.85,212.94,212.61,212.62,44114.0,183.3817,183.4592,183.1749,183.1835,44114.0
2016-06-01 09:30:00,211.57,212.49,211.27,211.83,14083.0,182.2789,183.0715,182.0204,182.5029,14083.0
2016-06-01 09:35:00,211.67,212.0,211.37,211.85,13305.0,182.365,182.6493,182.1066,182.5201,13305.0
2016-06-01 09:40:00,211.93,212.31,211.77,212.17,13400.0,182.589,182.9164,182.4512,182.7958,13400.0
2016-06-01 09:45:00,212.31,212.49,212.01,212.06,13999.0,182.9164,183.0715,182.6579,182.701,13999.0
2016-06-01 09:50:00,212.13,212.19,211.81,212.14,13925.0,182.7613,182.813,182.4856,182.7699,13925.0
2016-06-01 09:55:00,212.16,212.51,212.14,212.31,14854.0,182.7872,183.0887,182.7699,182.9164,14854.0
2016-06-01 10:00:00,212.34,212.96,212.26,212.88,23275.0,182.9423,183.4764,182.8733,183.4075,23275.0
2016-06-01 10:05:00,212.96,213.34,212.64,213.09,9395.0,183.4764,183.8038,183.2007,183.5884,9395.0
2016-06-01 10:10:00,213.15,213.5,213.12,213.46,10591.0,183.6401,183.9417,183.6143,183.9072,10591.0
2016-06-01 10:15:00,213.34,213.58,213.18,213.19,5310.0,183.8038,184.0106,183.666,183.6746,5310.0
2016-06-01 10:20:00,213.14,213.47,213.14,213.34,3700.0,183.6315,183.9158,183.6315,183.8038,3700.0
2016-06-01 10:25:00,213.38,213.45,213.0,213.11,5537.0,183.8383,183.8986,183.5109,183.6057,5537.0
2016-06-01 10:30:00,213.0,213.63,212.9,213.55,7839.0,183.5109,184.0537,183.4247,183.9847,7839.0
2016-06-01 10:35:00,213.52,213.58,213.31,213.51,6253.0,183.9589,184.0106,183.778,183.9503,6253.0
2016-06-01 10:40:00,213.42,213.42,213.0,213.08,3730.0,183.8727,183.8727,183.5109,183.5798,3730.0
2016-06-01 10:45:00,213.12,213.31,213.11,213.23,5796.0,183.6143,183.778,183.6057,183.709,5796.0
2016-06-01 10:50:00,213.29,213.48,213.21,213.48,8008.0,183.7607,183.9244,183.6918,183.9244,8008.0
2016-06-01 10:55:00,213.43,213.6,213.38,213.5,9550.0,183.8814,184.0278,183.8383,183.9417,9550.0
2016-06-01 11:00:00,213.58,213.64,213.3,213.3,9060.0,184.0106,184.0623,183.7694,183.7694,9060.0
2016-06-01 11:05:00,213.29,213.45,213.11,213.39,4389.0,183.7607,183.8986,183.6057,183.8469,4389.0
2016-06-01 11:10:00,213.34,213.36,213.18,213.22,5257.0,183.8038,183.821,183.666,183.7004,5257.0
2016-06-01 11:15:00,213.25,213.25,212.97,213.09,4289.0,183.7263,183.7263,183.485,183.5884,4289.0
2016-06-01 11:20:00,213.11,213.25,213.04,213.25,4741.0,183.6057,183.7263,183.5453,183.7263,4741.0
2016-06-01 11:25:00,213.14,213.24,213.12,213.24,2807.0,183.6315,183.7177,183.6143,183.7177,2807.0
2016-06-01 11:30:00,213.24,213.39,213.02,213.07,3900.0,183.7177,183.8469,183.5281,183.5712,3900.0
2016-06-01 11:35:00,213.05,213.05,212.74,212.8,8004.0,183.554,183.554,183.2869,183.3386,8004.0
2016-06-01 11:40:00,212.89,212.95,212.89,212.95,900.0,183.4161,183.4678,183.4161,183.4678,900.0
2016-06-01 11:45:00,212.94,213.07,212.78,213.02,7411.0,183.4592,183.5712,183.3213,183.5281,7411.0
2016-06-01 11:50:00,213.12,213.16,213.06,213.15,2063.0,183.6143,183.6487,183.5626,183.6401,2063.0
2016-06-01 11:55:00,213.32,213.36,213.27,213.28,800.0,183.7866,183.821,183.7435,183.7521,800.0
2016-06-01 12:00:00,213.38,213.56,213.32,213.44,7475.0,183.8383,183.9934,183.7866,183.89,7475.0
2016-06-01 12:05:00,213.43,213.62,213.38,213.38,5000.0,183.8814,184.045,183.8383,183.8383,5000.0
2016-06-01 12:10:00,213.38,213.67,213.38,213.63,5236.0,183.8383,184.0881,183.8383,184.0537,5236.0
2016-06-01 12:15:00,213.7,213.81,213.65,213.65,4542.0,184.114,184.2087,184.0709,184.0709,4542.0
2016-06-01 12:20:00,213.69,213.95,213.69,213.85,1620.0,184.1054,184.3294,184.1054,184.2432,1620.0
2016-06-01 12:25:00,213.88,213.93,213.49,213.86,9009.0,184.2691,184.3121,183.933,184.2518,9009.0
2016-06-01 12:30:00,213.87,213.9,213.69,213.75,4629.0,184.2604,184.2863,184.1054,184.1571,4629.0
2016-06-01 12:35:00,213.75,213.75,213.47,213.5,8588.0,184.1571,184.1571,183.9158,183.9417,8588.0
2016-06-01 12:40:00,213.39,213.61,213.39,213.54,3500.0,183.8469,184.0364,183.8469,183.9761,3500.0
2016-06-01 12:45:00,213.56,213.65,213.49,213.49,3310.0,183.9934,184.0709,183.933,183.933,3310.0
2016-06-01 12:50:00,213.53,213.71,213.53,213.62,5238.0,183.9675,184.1226,183.9675,184.045,5238.0
2016-06-01 12:55:00,213.66,213.83,213.63,213.74,3403.0,184.0795,184.226,184.0537,184.1484,3403.0
2016-06-01 13:00:00,213.7,213.7,213.5,213.55,17297.0,184.114,184.114,183.9417,183.9847,17297.0
2016-06-01 13:05:00,213.5,213.6,213.47,213.47,5545.0,183.9417,184.0278,183.9158,183.9158,5545.0
2016-06-01 13:10:00,213.48,213.52,213.25,213.28,3507.0,183.9244,183.9589,183.7263,183.7521,3507.0
2016-06-01 13:15:00,213.27,213.38,213.19,213.38,6110.0,183.7435,183.8383,183.6746,183.8383,6110.0
2016-06-01 13:20:00,213.5,213.5,213.24,213.24,6040.0,183.9417,183.9417,183.7177,183.7177,6040.0
2016-06-01 13:25:00,213.31,213.41,213.29,213.35,3100.0,183.778,183.8641,183.7607,183.8124,3100.0
2016-06-01 13:30:00,213.33,213.44,213.29,213.44,2534.0,183.7952,183.89,183.7607,183.89,2534.0
2016-06-01 13:35:00,213.43,213.44,213.22,213.29,5744.0,183.8814,183.89,183.7004,183.7607,5744.0
2016-06-01 13:40:00,213.27,213.32,213.19,213.32,4655.0,183.7435,183.7866,183.6746,183.7866,4655.0
2016-06-01 13:45:00,213.33,213.45,213.31,213.43,5348.0,183.7952,183.8986,183.778,183.8814,5348.0
2016-06-01 13:50:00,213.46,213.63,213.46,213.55,3400.0,183.9072,184.0537,183.9072,183.9847,3400.0
2016-06-01 13:55:00,213.52,213.56,213.45,213.56,2900.0,183.9589,183.9934,183.8986,183.9934,2900.0
2016-06-01 14:00:00,213.65,213.65,213.46,213.56,8095.0,184.0709,184.0709,183.9072,183.9934,8095.0
2016-06-01 14:05:00,213.49,213.65,213.44,213.59,6471.0,183.933,184.0709,183.89,184.0192,6471.0
2016-06-01 14:10:00,213.69,213.8,213.63,213.71,2921.0,184.1054,184.2001,184.0537,184.1226,2921.0
2016-06-01 14:15:00,213.68,213.8,213.63,213.66,25179.0,184.0967,184.2001,184.0537,184.0795,25179.0
2016-06-01 14:20:00,213.68,213.7,213.49,213.49,2579.0,184.0967,184.114,183.933,183.933,2579.0
2016-06-01 14:25:00,213.53,213.65,213.52,213.55,6483.0,183.9675,184.0709,183.9589,183.9847,6483.0
2016-06-01 14:30:00,213.57,213.69,213.33,213.57,4520.0,184.002,184.1054,183.7952,184.002,4520.0
2016-06-01 14:35:00,213.46,213.51,213.27,213.48,3952.0,183.9072,183.9503,183.7435,183.9244,3952.0
2016-06-01 14:40:00,213.47,213.58,213.39,213.5,10716.0,183.9158,184.0106,183.8469,183.9417,10716.0
2016-06-01 14:45:00,213.46,213.54,213.38,213.39,11309.0,183.9072,183.9761,183.8383,183.8469,11309.0
2016-06-01 14:50:00,213.4,213.63,213.36,213.46,10676.0,183.8555,184.0537,183.821,183.9072,10676.0
2016-06-01 14:55:00,213.54,213.77,213.5,213.72,5491.0,183.9761,184.1743,183.9417,184.1312,5491.0
2016-06-01 15:00:00,213.73,213.74,213.58,213.64,7897.0,184.1398,184.1484,184.0106,184.0623,7897.0
2016-06-01 15:05:00,213.68,213.68,213.54,213.66,7532.0,184.0967,184.0967,183.9761,184.0795,7532.0
2016-06-01 15:10:00,213.63,213.8,213.56,213.75,9541.0,184.0537,184.2001,183.9934,184.1571,9541.0
2016-06-01 15:15:00,213.77,214.16,213.76,214.06,10635.0,184.1743,184.5103,184.1657,184.4241,10635.0
2016-06-01 15:20:00,214.05,214.14,214.01,214.11,7188.0,184.4155,184.4931,184.3811,184.4672,7188.0
2016-06-01 15:25:00,214.06,214.09,213.94,214.0,12588.0,184.4241,184.45,184.3207,184.3724,12588.0
2016-06-01 15:30:00,213.98,213.98,213.83,213.96,11082.0,184.3552,184.3552,184.226,184.338,11082.0
2016-06-01 15:35:00,213.97,214.38,213.94,214.38,17782.0,184.3466,184.6998,184.3207,184.6998,17782.0
2016-06-01 15:40:00,214.31,214.41,214.14,214.25,16457.0,184.6395,184.7257,184.4931,184.5878,16457.0
2016-06-01 15:45:00,214.22,214.28,214.13,214.14,18135.0,184.562,184.6137,184.4844,184.4931,18135.0
2016-06-01 15:50:00,214.14,214.21,214.04,214.06,15584.0,184.4931,184.5534,184.4069,184.4241,15584.0
2016-06-01 15:55:00,214.08,214.21,214.04,214.16,36099.0,184.4414,184.5534,184.4069,184.5103,36099.0
2016-06-02 09:30:00,213.39,213.7,213.0,213.0,7541.0,184.6223,184.8905,184.2849,184.2849,7541.0
2016-06-02 09:35:00,213.2,213.3,212.85,212.85,5000.0,184.4579,184.5445,184.1551,184.1551,5000.0
2016-06-02 09:40:00,212.85,212.96,212.55,212.56,7440.0,184.1551,184.2503,183.8956,183.9042,7440.0
2016-06-02 09:45:00,212.56,212.98,212.04,212.04,8013.0,183.9042,184.2676,183.4543,183.4543,8013.0
2016-06-02 09:50:00,212.18,212.85,212.17,212.85,4922.0,183.5754,184.1551,183.5668,184.1551,4922.0
2016-06-02 09:55:00,212.77,212.92,212.77,212.85,5600.0,184.0859,184.2157,184.0859,184.1551,5600.0
2016-06-02 10:00:00,212.74,212.79,212.4,212.66,5593.0,184.06,184.1032,183.7658,183.9907,5593.0
2016-06-02 10:05:00,212.72,212.94,212.67,212.86,6851.0,184.0426,184.233,183.9994,184.1638,6851.0
2016-06-02 10:10:00,212.87,213.15,212.86,212.92,5587.0,184.1724,184.4147,184.1638,184.2157,5587.0
2016-06-02 10:15:00,212.87,212.87,212.42,212.78,6964.0,184.1724,184.1724,183.7831,184.0946,6964.0
2016-06-02 10:20:00,212.66,212.86,212.61,212.64,2300.0,183.9907,184.1638,183.9475,183.9734,2300.0
2016-06-02 10:25:00,212.63,212.72,212.58,212.66,4820.0,183.9648,184.0426,183.9215,183.9907,4820.0
2016-06-02 10:30:00,212.73,212.91,212.69,212.83,6360.0,184.0513,184.207,184.0167,184.1378,6360.0
2016-06-02 10:35:00,212.84,212.95,212.74,212.95,5078.0,184.1465,184.2416,184.06,184.2416,5078.0
2016-06-02 10:40:00,213.0,213.05,212.81,212.81,2247.0,184.2849,184.3282,184.1205,184.1205,2247.0
2016-06-02 10:45:00,212.84,213.0,212.8,212.81,3153.0,184.1465,184.2849,184.1119,184.1205,3153.0
2016-06-02 10:50:00,212.81,212.95,212.66,212.8,1795.0,184.1205,184.2416,183.9907,184.1119,1795.0
2016-06-02 10:55:00,212.75,212.75,212.52,212.55,9525.0,184.0686,184.0686,183.8696,183.8956,9525.0
2016-06-02 11:00:00,212.6,212.77,212.45,212.5,7507.0,183.9388,184.0859,183.809,183.8523,7507.0
2016-06-02 11:05:00,212.58,212.73,212.49,212.54,6300.0,183.9215,184.0513,183.8437,183.8869,6300.0
2016-06-02 11:10:00,212.58,212.58,212.45,212.47,6200.0,183.9215,183.9215,183.809,183.8264,6200.0
2016-06-02 11:15:00,212.45,212.48,212.41,212.44,3651.0,183.809,183.835,183.7744,183.8004,3651.0
2016-06-02 11:20:00,212.44,212.57,212.42,212.5,3356.0,183.8004,183.9129,183.7831,183.8523,3356.0
2016-06-02 11:25:00,212.56,212.58,212.44,212.49,5608.0,183.9042,183.9215,183.8004,183.8437,5608.0
2016-06-02 11:30:00,212.55,212.57,212.37,212.38,2700.0,183.8956,183.9129,183.7398,183.7485,2700.0
2016-06-02 11:35:00,212.48,212.51,212.43,212.44,944.0,183.835,183.861,183.7917,183.8004,944.0
2016-06-02 11:40:00,212.53,212.6,212.49,212.57,3330.0,183.8783,183.9388,183.8437,183.9129,3330.0
2016-06-02 11:45:00,212.6,212.6,212.44,212.5,4000.0,183.9388,183.9388,183.8004,183.8523,4000.0
2016-06-02 11:50:00,212.59,212.8,212.59,212.66,2435.0,183.9302,184.1119,183.9302,183.9907,2435.0
2016-06-02 11:55:00,212.79,212.9,212.71,212.88,3214.0,184.1032,184.1984,184.034,184.1811,3214.0
2016-06-02 12:00:00,212.73,212.77,212.55,212.62,2884.0,184.0513,184.0859,183.8956,183.9561,2884.0
2016-06-02 12:05:00,212.63,212.66,212.35,212.36,2676.0,183.9648,183.9907,183.7225,183.7312,2676.0
2016-06-02 12:10:00,212.37,212.41,212.3,212.34,2073.0,183.7398,183.7744,183.6793,183.7139,2073.0
2016-06-02 12:15:00,212.4,212.42,212.3,212.41,2116.0,183.7658,183.7831,183.6793,183.7744,2116.0
2016-06-02 12:20:00,212.45,212.53,212.39,212.53,2079.0,183.809,183.8783,183.7571,183.8783,2079.0
2016-06-02 12:25:00,212.52,212.52,212.34,212.37,1000.0,183.8696,183.8696,183.7139,183.7398,1000.0
2016-06-02 12:30:00,212.37,212.37,212.37,212.37,0.0,183.7398,183.7398,183.7398,183.7398,0.0
2016-06-02 12:35:00,212.48,212.6,212.48,212.57,2600.0,183.835,183.9388,183.835,183.9129,2600.0
2016-06-02 12:40:00,212.56,212.63,212.56,212.63,389.0,183.9042,183.9648,183.9042,183.9648,389.0
2016-06-02 12:45:00,212.58,212.7,212.57,212.69,3152.0,183.9215,184.0253,183.9129,184.0167,3152.0
2016-06-02 12:50:00,212.67,213.02,212.67,212.96,20747.0,183.9994,184.3022,183.9994,184.2503,20747.0
2016-06-02 12:55:00,212.96,212.96,212.92,212.95,5000.0,184.2503,184.2503,184.2157,184.2416,5000.0
2016-06-02 13:00:00,213.02,213.08,212.96,213.07,3384.0,184.3022,184.3541,184.2503,184.3455,3384.0
2016-06-02 13:05:00,213.07,213.15,213.07,213.11,2272.0,184.3455,184.4147,184.3455,184.3801,2272.0
2016-06-02 13:10:00,213.04,213.11,212.95,212.97,5413.0,184.3195,184.3801,184.2416,184.2589,5413.0
2016-06-02 13:15:00,213.01,213.05,212.98,213.0,5333.0,184.2936,184.3282,184.2676,184.2849,5333.0
2016-06-02 13:20:00,213.01,213.01,213.0,213.01,2500.0,184.2936,184.2936,184.2849,184.2936,2500.0
2016-06-02 13:25:00,213.05,213.17,213.02,213.09,2833.0,184.3282,184.432,184.3022,184.3628,2833.0
2016-06-02 13:30:00,213.12,213.17,213.03,213.03,2899.0,184.3887,184.432,184.3109,184.3109,2899.0
2016-06-02 13:35:00,213.08,213.14,213.04,213.04,3060.0,184.3541,184.406,184.3195,184.3195,3060.0
2016-06-02 13:40:00,212.97,213.1,212.94,213.09,6721.0,184.2589,184.3714,184.233,184.3628,6721.0
2016-06-02 13:45:00,213.06,213.14,213.01,213.14,1274.0,184.3368,184.406,184.2936,184.406,1274.0
2016-06-02 13:50:00,213.08,213.24,213.08,213.24,2176.0,184.3541,184.4925,184.3541,184.4925,2176.0
2016-06-02 13:55:00,213.27,213.28,213.2,213.28,2774.0,184.5185,184.5272,184.4579,184.5272,2774.0
2016-06-02 14:00:00,213.29,213.37,213.28,213.37,3011.0,184.5358,184.605,184.5272,184.605,3011.0
2016-06-02 14:05:00,213.4,213.59,213.37,213.59,11348.0,184.631,184.7954,184.605,184.7954,11348.0
2016-06-02 14:10:00,213.49,213.58,213.41,213.49,9496.0,184.7088,184.7867,184.6396,184.7088,9496.0
2016-06-02 14:15:00,213.53,213.57,213.45,213.53,4940.0,184.7435,184.7781,184.6742,184.7435,4940.0
2016-06-02 14:20:00,213.57,213.69,213.57,213.66,7293.0,184.7781,184.8819,184.7781,184.8559,7293.0
2016-06-02 14:25:00,213.7,213.78,213.66,213.74,11635.0,184.8905,184.9597,184.8559,184.9251,11635.0
2016-06-02 14:30:00,213.74,213.8,213.72,213.79,4164.0,184.9251,184.9771,184.9078,184.9684,4164.0
2016-06-02 14:35:00,213.76,213.84,213.56,213.58,11703.0,184.9424,185.0117,184.7694,184.7867,11703.0
2016-06-02 14:40:00,213.59,213.59,213.48,213.54,2505.0,184.7954,184.7954,184.7002,184.7521,2505.0
2016-06-02 14:45:00,213.57,213.66,213.37,213.37,2903.0,184.7781,184.8559,184.605,184.605,2903.0
2016-06-02 14:50:00,213.47,213.6,213.45,213.55,3456.0,184.6915,184.804,184.6742,184.7608,3456.0
2016-06-02 14:55:00,213.52,213.63,213.5,213.55,3168.0,184.7348,184.83,184.7175,184.7608,3168.0
2016-06-02 15:00:00,213.54,213.65,213.45,213.61,2800.0,184.7521,184.8473,184.6742,184.8127,2800.0
2016-06-02 15:05:00,213.62,213.62,213.43,213.47,4214.0,184.8213,184.8213,184.6569,184.6915,4214.0
2016-06-02 15:10:00,213.51,213.51,213.35,213.47,3014.0,184.7261,184.7261,184.5877,184.6915,3014.0
2016-06-02 15:15:00,213.48,213.5,213.28,213.28,6189.0,184.7002,184.7175,184.5272,184.5272,6189.0
2016-06-02 15:20:00,213.26,213.32,213.2,213.27,5818.0,184.5099,184.5618,184.4579,184.5185,5818.0
2016-06-02 15:25:00,213.26,213.35,213.2,213.32,5805.0,184.5099,184.5877,184.4579,184.5618,5805.0
2016-06-02 15:30:00,213.34,213.4,213.28,213.31,5996.0,184.5791,184.631,184.5272,184.5531,5996.0
2016-06-02 15:35:00,213.31,213.39,213.26,213.26,6348.0,184.5531,184.6223,184.5099,184.5099,6348.0
2016-06-02 15:40:00,213.28,213.28,212.97,212.98,8825.0,184.5272,184.5272,184.2589,184.2676,8825.0
2016-06-02 15:45:00,212.98,213.18,212.93,212.98,15951.0,184.2676,184.4406,184.2243,184.2676,15951.0
2016-06-02 15:50:00,213.03,213.18,213.01,213.09,12661.0,184.3109,184.4406,184.2936,184.3628,12661.0
2016-06-02 15:55:00,213.12,213.33,213.0,213.31,27379.0,184.3887,184.5704,184.2849,184.5531,27379.0
2016-06-03 09:30:00,213.01,213.51,213.01,213.31,3882.0,184.2936,184.7261,184.2936,184.5531,3882.0
2016-06-03 09:35:00,213.11,213.11,212.61,212.68,2300.0,184.3801,184.3801,183.9475,184.008,2300.0
2016-06-03 09:40:00,212.7,212.71,212.47,212.62,3359.0,184.0253,184.034,183.8264,183.9561,3359.0
2016-06-03 09:45:00,212.7,212.7,211.36,211.84,12629.0,184.0253,184.0253,182.866,183.2813,12629.0
2016-06-03 09:50:00,212.12,212.51,211.89,212.51,2504.0,183.5235,183.861,183.3245,183.861,2504.0
2016-06-03 09:55:00,212.31,212.48,212.31,212.42,2154.0,183.6879,183.835,183.6879,183.7831,2154.0
2016-06-03 10:00:00,212.31,212.51,212.14,212.29,7930.0,183.6879,183.861,183.5408,183.6706,7930.0
2016-06-03 10:05:00,212.3,212.38,212.22,212.23,1895.0,183.6793,183.7485,183.6101,183.6187,1895.0
2016-06-03 10:10:00,212.28,212.74,212.27,212.74,1800.0,183.662,184.06,183.6533,184.06,1800.0
2016-06-03 10:15:00,212.7,212.75,212.34,212.34,2890.0,184.0253,184.0686,183.7139,183.7139,2890.0
2016-06-03 10:20:00,212.34,212.57,212.25,212.51,5919.0,183.7139,183.9129,183.636,183.861,5919.0
2016-06-03 10:25:00,212.54,212.62,212.25,212.43,3118.0,183.8869,183.9561,183.636,183.7917,3118.0
2016-06-03 10:30:00,212.44,212.88,212.44,212.85,2933.0,183.8004,184.1811,183.8004,184.1551,2933.0
2016-06-03 10:35:00,212.85,213.09,212.64,213.09,8100.0,184.1551,184.3628,183.9734,184.3628,8100.0
2016-06-03 10:40:00,213.21,213.44,213.16,213.38,6768.0,184.4666,184.6656,184.4233,184.6137,6768.0
2016-06-03 10:45:00,213.42,213.77,213.42,213.77,1862.0,184.6483,184.9511,184.6483,184.9511,1862.0
2016-06-03 10:50:00,213.7,214.2,213.67,214.15,5346.0,184.8905,185.3231,184.8646,185.2799,5346.0
2016-06-03 10:55:00,214.06,214.38,214.01,214.19,8380.0,185.202,185.4789,185.1587,185.3145,8380.0
2016-06-03 11:00:00,214.24,214.74,214.24,214.64,10755.0,185.3577,185.7903,185.3577,185.7038,10755.0
2016-06-03 11:05:00,214.65,214.83,214.55,214.55,10722.0,185.7125,185.8682,185.6259,185.6259,10722.0
2016-06-03 11:10:00,214.47,215.0,214.45,214.84,7165.0,185.5567,186.0153,185.5394,185.8768,7165.0
2016-06-03 11:15:00,214.8,215.0,214.69,214.98,9710.0,185.8422,186.0153,185.7471,185.998,9710.0
2016-06-03 11:20:00,214.98,215.2,214.98,215.19,3000.0,185.998,186.1883,185.998,186.1797,3000.0
2016-06-03 11:25:00,215.19,215.19,214.8,214.96,9521.0,186.1797,186.1797,185.8422,185.9807,9521.0
2016-06-03 11:30:00,214.97,215.16,214.75,215.1,11525.0,185.9893,186.1537,185.799,186.1018,11525.0
2016-06-03 11:35:00,215.09,215.27,214.96,215.17,8260.0,186.0931,186.2489,185.9807,186.1624,8260.0
2016-06-03 11:40:00,215.17,215.68,215.16,215.68,11155.0,186.1624,186.6036,186.1537,186.6036,11155.0
2016-06-03 11:45:00,215.66,215.78,215.54,215.7,4203.0,186.5863,186.6901,186.4825,186.6209,4203.0
2016-06-03 11:50:00,215.63,215.94,215.62,215.73,9244.0,186.5603,186.8286,186.5517,186.6469,9244.0
2016-06-03 11:55:00,215.81,215.81,215.13,215.51,7304.0,186.7161,186.7161,186.1278,186.4565,7304.0
2016-06-03 12:00:00,215.51,215.59,215.35,215.43,9765.0,186.4565,186.5257,186.3181,186.3873,9765.0
2016-06-03 12:05:00,215.46,215.49,215.34,215.49,10987.0,186.4133,186.4392,186.3094,186.4392,10987.0
2016-06-03 12:10:00,215.45,215.51,215.37,215.4,4641.0,186.4046,186.4565,186.3354,186.3614,4641.0
2016-06-03 12:15:00,215.4,215.51,215.22,215.26,4548.0,186.3614,186.4565,186.2056,186.2402,4548.0
2016-06-03 12:20:00,215.31,215.48,215.31,215.48,2078.0,186.2835,186.4306,186.2835,186.4306,2078.0
2016-06-03 12:25:00,215.51,215.53,215.44,215.47,5087.0,186.4565,186.4738,186.396,186.4219,5087.0
2016-06-03 12:30:00,215.47,215.67,215.41,215.67,9387.0,186.4219,186.595,186.37,186.595,9387.0
2016-06-03 12:35:00,215.62,215.68,215.45,215.45,4550.0,186.5517,186.6036,186.4046,186.4046,4550.0
2016-06-03 12:40:00,215.44,215.61,215.43,215.48,4150.0,186.396,186.543,186.3873,186.4306,4150.0
2016-06-03 12:45:00,215.44,215.51,215.39,215.46,5600.0,186.396,186.4565,186.3527,186.4133,5600.0
2016-06-03 12:50:00,215.52,215.64,215.51,215.64,3960.0,186.4652,186.569,186.4565,186.569,3960.0
2016-06-03 12:55:00,215.72,215.75,215.57,215.58,5044.0,186.6382,186.6642,186.5084,186.5171,5044.0
2016-06-03 13:00:00,215.6,215.66,215.45,215.66,12335.0,186.5344,186.5863,186.4046,186.5863,12335.0
2016-06-03 13:05:00,215.67,215.82,215.64,215.71,13271.0,186.595,186.7247,186.569,186.6296,13271.0
2016-06-03 13:10:00,215.72,215.8,215.67,215.78,39502.0,186.6382,186.7074,186.595,186.6901,39502.0
2016-06-03 13:15:00,215.8,215.8,215.63,215.64,7385.0,186.7074,186.7074,186.5603,186.569,7385.0
2016-06-03 13:20:00,215.64,215.64,215.31,215.38,3776.0,186.569,186.569,186.2835,186.344,3776.0
2016-06-03 13:25:00,215.35,215.35,214.92,214.92,8543.0,186.3181,186.3181,185.9461,185.9461,8543.0
2016-06-03 13:30:00,214.97,215.05,214.93,215.05,4062.0,185.9893,186.0585,185.9547,186.0585,4062.0
2016-06-03 13:35:00,215.1,215.36,215.03,215.15,4153.0,186.1018,186.3267,186.0412,186.1451,4153.0
2016-06-03 13:40:00,215.2,215.38,215.13,215.35,1961.0,186.1883,186.344,186.1278,186.3181,1961.0
2016-06-03 13:45:00,215.4,215.48,215.31,215.31,1950.0,186.3614,186.4306,186.2835,186.2835,1950.0
2016-06-03 13:50:00,215.35,215.35,215.06,215.06,2210.0,186.3181,186.3181,186.0672,186.0672,2210.0
2016-06-03 13:55:00,215.14,215.35,215.09,215.27,2475.0,186.1364,186.3181,186.0931,186.2489,2475.0
2016-06-03 14:00:00,215.31,215.31,215.13,215.23,3984.0,186.2835,186.2835,186.1278,186.2143,3984.0
2016-06-03 14:05:00,215.28,215.31,215.11,215.29,6443.0,186.2575,186.2835,186.1104,186.2662,6443.0
2016-06-03 14:10:00,215.34,215.34,215.18,215.28,1754.0,186.3094,186.3094,186.171,186.2575,1754.0
2016-06-03 14:15:00,215.25,215.27,215.09,215.18,3100.0,186.2316,186.2489,186.0931,186.171,3100.0
2016-06-03 14:20:00,215.23,215.37,215.22,215.28,4278.0,186.2143,186.3354,186.2056,186.2575,4278.0
2016-06-03 14:25:00,215.34,215.49,215.22,215.49,7352.0,186.3094,186.4392,186.2056,186.4392,7352.0
2016-06-03 14:30:00,215.48,215.63,215.48,215.63,5563.0,186.4306,186.5603,186.4306,186.5603,5563.0
2016-06-03 14:35:00,215.57,215.73,215.44,215.5,16150.0,186.5084,186.6469,186.396,186.4479,16150.0
2016-06-03 14:40:00,215.45,215.45,215.26,215.36,4700.0,186.4046,186.4046,186.2402,186.3267,4700.0
2016-06-03 14:45:00,215.36,215.5,215.3,215.4,5637.0,186.3267,186.4479,186.2748,186.3614,5637.0
2016-06-03 14:50:00,215.4,215.44,215.22,215.4,11423.0,186.3614,186.396,186.2056,186.3614,11423.0
2016-06-03 14:55:00,215.39,215.44,215.23,215.28,11234.0,186.3527,186.396,186.2143,186.2575,11234.0
2016-06-03 15:00:00,215.25,215.25,215.06,215.23,3233.0,186.2316,186.2316,186.0672,186.2143,3233.0
2016-06-03 15:05:00,215.23,215.23,214.96,215.01,15858.0,186.2143,186.2143,185.9807,186.0239,15858.0
2016-06-03 15:10:00,215.01,215.15,214.97,215.15,21674.0,186.0239,186.1451,185.9893,186.1451,21674.0
2016-06-03 15:15:00,215.15,215.16,215.03,215.03,13585.0,186.1451,186.1537,186.0412,186.0412,13585.0
2016-06-03 15:20:00,215.04,215.11,215.0,215.05,8192.0,186.0499,186.1104,186.0153,186.0585,8192.0
2016-06-03 15:25:00,215.09,215.11,214.97,214.98,4301.0,186.0931,186.1104,185.9893,185.998,4301.0
2016-06-03 15:30:00,215.01,215.11,214.99,215.11,8485.0,186.0239,186.1104,186.0066,186.1104,8485.0
2016-06-03 15:35:00,215.06,215.13,215.04,215.12,11609.0,186.0672,186.1278,186.0499,186.1191,11609.0
2016-06-03 15:40:00,215.11,215.29,215.08,215.21,14691.0,186.1104,186.2662,186.0845,186.197,14691.0
2016-06-03 15:45:00,215.24,215.37,215.17,215.17,15956.0,186.2229,186.3354,186.1624,186.1624,15956.0
2016-06-03 15:50:00,215.13,215.22,215.13,215.19,12503.0,186.1278,186.2056,186.1278,186.1797,12503.0
2016-06-03 15:55:00,215.21,215.25,214.99,215.18,38666.0,186.197,186.2316,186.0066,186.171,38666.0
2016-06-06 09:30:00,215.23,215.55,215.18,215.5,9467.0,186.2143,186.4911,186.171,186.4479,9467.0
2016-06-06 09:35:00,215.42,215.45,215.01,215.3,5769.0,186.3787,186.4046,186.0239,186.2748,5769.0
2016-06-06 09:40:00,215.44,215.44,215.17,215.37,2482.0,186.396,186.396,186.1624,186.3354,2482.0
2016-06-06 09:45:00,215.52,215.52,214.82,214.94,4050.0,186.4652,186.4652,185.8595,185.9634,4050.0
2016-06-06 09:50:00,215.1,215.64,214.94,215.45,8250.0,186.1018,186.569,185.9634,186.4046,8250.0
2016-06-06 09:55:00,215.32,215.62,215.19,215.19,9102.0,186.2921,186.5517,186.1797,186.1797,9102.0
2016-06-06 10:00:00,215.24,215.71,215.12,215.71,9156.0,186.2229,186.6296,186.1191,186.6296,9156.0
2016-06-06 10:05:00,215.71,215.71,215.15,215.27,7086.0,186.6296,186.6296,186.1451,186.2489,7086.0
2016-06-06 10:10:00,215.39,215.39,215.08,215.08,1800.0,186.3527,186.3527,186.0845,186.0845,1800.0
2016-06-06 10:15:00,215.0,215.25,214.91,215.25,2834.0,186.0153,186.2316,185.9374,186.2316,2834.0
2016-06-06 10:20:00,215.3,215.48,215.06,215.19,4888.0,186.2748,186.4306,186.0672,186.1797,4888.0
2016-06-06 10:25:00,215.21,215.28,215.09,215.09,865.0,186.197,186.2575,186.0931,186.0931,865.0
2016-06-06 10:30:00,215.07,215.37,215.03,215.26,2675.0,186.0758,186.3354,186.0412,186.2402,2675.0
2016-06-06 10:35:00,215.26,215.39,215.21,215.21,3146.0,186.2402,186.3527,186.197,186.197,3146.0
2016-06-06 10:40:00,215.33,215.82,215.32,215.82,5900.0,186.3008,186.7247,186.2921,186.7247,5900.0
2016-06-06 10:45:00,215.88,215.99,215.68,215.74,7425.0,186.7766,186.8718,186.6036,186.6555,7425.0
2016-06-06 10:50:00,215.59,215.78,215.59,215.78,3550.0,186.5257,186.6901,186.5257,186.6901,3550.0
2016-06-06 10:55:00,215.71,215.75,215.57,215.71,8503.0,186.6296,186.6642,186.5084,186.6296,8503.0
2016-06-06 11:00:00,215.71,215.93,215.66,215.84,5229.0,186.6296,186.8199,186.5863,186.742,5229.0
2016-06-06 11:05:00,215.86,215.9,215.61,215.9,3153.0,186.7593,186.7939,186.543,186.7939,3153.0
2016-06-06 11:10:00,215.84,216.05,215.77,216.05,2844.0,186.742,186.9237,186.6815,186.9237,2844.0
2016-06-06 11:15:00,216.01,216.12,215.97,216.11,2386.0,186.8891,186.9843,186.8545,186.9756,2386.0
2016-06-06 11:20:00,216.01,216.19,215.96,216.19,7586.0,186.8891,187.0448,186.8459,187.0448,7586.0
2016-06-06 11:25:00,216.12,216.13,215.9,216.03,3574.0,186.9843,186.9929,186.7939,186.9064,3574.0
2016-06-06 11:30:00,216.03,216.08,215.94,215.95,4381.0,186.9064,186.9497,186.8286,186.8372,4381.0
2016-06-06 11:35:00,215.94,216.02,215.83,216.02,5044.0,186.8286,186.8978,186.7334,186.8978,5044.0
2016-06-06 11:40:00,216.02,216.16,215.83,215.92,4502.0,186.8978,187.0189,186.7334,186.8112,4502.0
2016-06-06 11:45:00,216.02,216.08,215.95,216.07,1700.0,186.8978,186.9497,186.8372,186.941,1700.0
2016-06-06 11:50:00,216.07,216.07,215.92,216.04,1478.0,186.941,186.941,186.8112,186.9151,1478.0
2016-06-06 11:55:00,215.81,215.91,215.49,215.49,2000.0,186.7161,186.8026,186.4392,186.4392,2000.0
2016-06-06 12:00:00,215.52,215.77,215.52,215.75,6509.0,186.4652,186.6815,186.4652,186.6642,6509.0
2016-06-06 12:05:00,215.78,215.88,215.51,215.55,4652.0,186.6901,186.7766,186.4565,186.4911,4652.0
2016-06-06 12:10:00,215.52,215.75,215.51,215.65,2701.0,186.4652,186.6642,186.4565,186.5776,2701.0
2016-06-06 12:15:00,215.73,215.81,215.61,215.81,4201.0,186.6469,186.7161,186.543,186.7161,4201.0
2016-06-06 12:20:00,215.88,215.93,215.75,215.75,1452.0,186.7766,186.8199,186.6642,186.6642,1452.0
2016-06-06 12:25:00,215.73,215.73,215.64,215.73,1001.0,186.6469,186.6469,186.569,186.6469,1001.0
2016-06-06 12:30:00,215.78,216.15,215.71,216.15,5049.0,186.6901,187.0102,186.6296,187.0102,5049.0
2016-06-06 12:35:00,216.08,216.12,215.77,215.95,4223.0,186.9497,186.9843,186.6815,186.8372,4223.0
2016-06-06 12:40:00,215.79,216.01,215.75,215.82,3742.0,186.6988,186.8891,186.6642,186.7247,3742.0
2016-06-06 12:45:00,215.85,215.9,215.64,215.64,2886.0,186.7507,186.7939,186.569,186.569,2886.0
2016-06-06 12:50:00,215.48,215.48,215.29,215.36,1650.0,186.4306,186.4306,186.2662,186.3267,1650.0
2016-06-06 12:55:00,215.18,215.46,215.0,215.43,3339.0,186.171,186.4133,186.0153,186.3873,3339.0
2016-06-06 13:00:00,215.41,215.48,215.31,215.48,3301.0,186.37,186.4306,186.2835,186.4306,3301.0
2016-06-06 13:05:00,215.5,215.69,215.48,215.68,1600.0,186.4479,186.6123,186.4306,186.6036,1600.0
2016-06-06 13:10:00,215.67,215.9,215.63,215.67,4700.0,186.595,186.7939,186.5603,186.595,4700.0
2016-06-06 13:15:00,215.65,215.74,215.62,215.63,2180.0,186.5776,186.6555,186.5517,186.5603,2180.0
2016-06-06 13:20:00,215.65,215.67,215.37,215.38,2702.0,186.5776,186.595,186.3354,186.344,2702.0
2016-06-06 13:25:00,215.47,215.49,215.34,215.34,700.0,186.4219,186.4392,186.3094,186.3094,700.0
2016-06-06 13:30:00,215.38,215.69,215.38,215.51,4947.0,186.344,186.6123,186.344,186.4565,4947.0
2016-06-06 13:35:00,215.48,215.55,215.33,215.45,2788.0,186.4306,186.4911,186.3008,186.4046,2788.0
2016-06-06 13:40:00,215.5,215.56,215.38,215.56,1901.0,186.4479,186.4998,186.344,186.4998,1901.0
2016-06-06 13:45:00,215.51,215.58,215.51,215.57,4161.0,186.4565,186.5171,186.4565,186.5084,4161.0
2016-06-06 13:50:00,215.49,215.6,215.47,215.55,2500.0,186.4392,186.5344,186.4219,186.4911,2500.0
2016-06-06 13:55:00,215.54,215.69,215.43,215.43,3440.0,186.4825,186.6123,186.3873,186.3873,3440.0
2016-06-06 14:00:00,215.43,215.6,215.43,215.56,4250.0,186.3873,186.5344,186.3873,186.4998,4250.0
2016-06-06 14:05:00,215.56,215.68,215.45,215.62,6863.0,186.4998,186.6036,186.4046,186.5517,6863.0
2016-06-06 14:10:00,215.56,215.74,215.48,215.63,11204.0,186.4998,186.6555,186.4306,186.5603,11204.0
2016-06-06 14:15:00,215.71,215.89,215.67,215.84,3632.0,186.6296,186.7853,186.595,186.742,3632.0
2016-06-06 14:20:00,215.86,215.93,215.6,215.93,11148.0,186.7593,186.8199,186.5344,186.8199,11148.0
2016-06-06 14:25:00,215.81,216.0,215.75,215.81,8092.0,186.7161,186.8805,186.6642,186.7161,8092.0
2016-06-06 14:30:00,215.8,215.88,215.65,215.66,6464.0,186.7074,186.7766,186.5776,186.5863,6464.0
2016-06-06 14:35:00,215.66,215.73,215.54,215.67,2920.0,186.5863,186.6469,186.4825,186.595,2920.0
2016-06-06 14:40:00,215.68,215.83,215.67,215.74,2900.0,186.6036,186.7334,186.595,186.6555,2900.0
2016-06-06 14:45:00,215.77,215.94,215.68,215.77,4371.0,186.6815,186.8286,186.6036,186.6815,4371.0
2016-06-06 14:50:00,215.73,216.01,215.67,215.93,6135.0,186.6469,186.8891,186.595,186.8199,6135.0
2016-06-06 14:55:00,215.94,215.95,215.77,215.86,2100.0,186.8286,186.8372,186.6815,186.7593,2100.0
2016-06-06 15:00:00,215.82,215.96,215.81,215.84,3393.0,186.7247,186.8459,186.7161,186.742,3393.0
2016-06-06 15:05:00,215.89,216.0,215.81,215.84,4450.0,186.7853,186.8805,186.7161,186.742,4450.0
2016-06-06 15:10:00,215.82,215.93,215.79,215.9,8845.0,186.7247,186.8199,186.6988,186.7939,8845.0
2016-06-06 15:15:00,215.87,215.87,215.69,215.84,4550.0,186.768,186.768,186.6123,186.742,4550.0
2016-06-06 15:20:00,215.84,215.84,215.72,215.79,2500.0,186.742,186.742,186.6382,186.6988,2500.0
2016-06-06 15:25:00,215.73,215.81,215.68,215.78,5401.0,186.6469,186.7161,186.6036,186.6901,5401.0
2016-06-06 15:30:00,215.83,215.86,215.74,215.79,5412.0,186.7334,186.7593,186.6555,186.6988,5412.0
2016-06-06 15:35:00,215.85,215.93,215.75,215.8,10881.0,186.7507,186.8199,186.6642,186.7074,10881.0
2016-06-06 15:40:00,215.79,215.86,215.6,215.64,10295.0,186.6988,186.7593,186.5344,186.569,10295.0
2016-06-06 15:45:00,215.69,215.7,215.47,215.53,5403.0,186.6123,186.6209,186.4219,186.4738,5403.0
2016-06-06 15:50:00,215.53,215.55,215.41,215.42,12450.0,186.4738,186.4911,186.37,186.3787,12450.0
2016-06-06 15:55:00,215.43,215.55,215.39,215.48,20879.0,186.3873,186.4911,186.3527,186.4306,20879.0
2016-06-07 09:30:00,215.52,216.36,215.52,216.36,9246.0,186.4652,187.1919,186.4652,187.1919,9246.0
2016-06-07 09:35:00,216.36,216.53,216.08,216.08,1548.0,187.1919,187.339,186.9497,186.9497,1548.0
2016-06-07 09:40:00,216.04,216.23,216.04,216.23,1000.0,186.9151,187.0795,186.9151,187.0795,1000.0
2016-06-07 09:45:00,216.25,216.52,216.08,216.11,6600.0,187.0968,187.3304,186.9497,186.9756,6600.0
2016-06-07 09:50:00,216.24,216.31,215.96,216.02,3600.0,187.0881,187.1487,186.8459,186.8978,3600.0
2016-06-07 09:55:00,215.98,216.3,215.87,216.16,6712.0,186.8632,187.14,186.768,187.0189,6712.0
2016-06-07 10:00:00,216.21,216.45,216.17,216.29,4700.0,187.0622,187.2698,187.0275,187.1314,4700.0
2016-06-07 10:05:00,216.26,216.41,216.11,216.11,1100.0,187.1054,187.2352,186.9756,186.9756,1100.0
2016-06-07 10:10:00,216.08,216.34,216.08,216.29,5454.0,186.9497,187.1746,186.9497,187.1314,5454.0
2016-06-07 10:15:00,216.23,216.23,215.99,216.22,6006.0,187.0795,187.0795,186.8718,187.0708,6006.0
2016-06-07 10:20:00,216.11,216.19,215.88,215.88,1100.0,186.9756,187.0448,186.7766,186.7766,1100.0
2016-06-07 10:25:00,215.88,215.98,215.75,215.75,4135.0,186.7766,186.8632,186.6642,186.6642,4135.0
2016-06-07 10:30:00,215.87,216.06,215.85,215.98,7862.0,186.768,186.9324,186.7507,186.8632,7862.0
2016-06-07 10:35:00,216.01,216.21,216.0,216.06,8446.0,186.8891,187.0622,186.8805,186.9324,8446.0
2016-06-07 10:40:00,216.09,216.19,216.06,216.19,7600.0,186.9583,187.0448,186.9324,187.0448,7600.0
2016-06-07 10:45:00,216.11,216.17,215.94,216.04,8286.0,186.9756,187.0275,186.8286,186.9151,8286.0
2016-06-07 10:50:00,216.04,216.18,215.89,216.18,12767.0,186.9151,187.0362,186.7853,187.0362,12767.0
2016-06-07 10:55:00,216.16,216.43,216.16,216.31,10603.0,187.0189,187.2525,187.0189,187.1487,10603.0
2016-06-07 11:00:00,216.3,216.52,216.21,216.52,5196.0,187.14,187.3304,187.0622,187.3304,5196.0
2016-06-07 11:05:00,216.44,216.52,216.14,216.37,4672.0,187.2611,187.3304,187.0016,187.2006,4672.0
2016-06-07 11:10:00,216.4,216.4,216.26,216.3,2876.0,187.2265,187.2265,187.1054,187.14,2876.0
2016-06-07 11:15:00,216.34,216.34,216.11,216.12,3612.0,187.1746,187.1746,186.9756,186.9843,3612.0
2016-06-07 11:20:00,216.17,216.28,216.16,216.27,3866.0,187.0275,187.1227,187.0189,187.1141,3866.0
2016-06-07 11:25:00,216.23,216.24,216.2,216.2,600.0,187.0795,187.0881,187.0535,187.0535,600.0
2016-06-07 11:30:00,216.2,216.45,216.2,216.45,4890.0,187.0535,187.2698,187.0535,187.2698,4890.0
2016-06-07 11:35:00,216.44,216.44,216.3,216.37,13706.0,187.2611,187.2611,187.14,187.2006,13706.0
2016-06-07 11:40:00,216.36,216.4,216.29,216.34,4814.0,187.1919,187.2265,187.1314,187.1746,4814.0
2016-06-07 11:45:00,216.33,216.38,216.33,216.36,910.0,187.166,187.2092,187.166,187.1919,910.0
2016-06-07 11:50:00,216.37,216.37,216.18,216.19,3127.0,187.2006,187.2006,187.0362,187.0448,3127.0
2016-06-07 11:55:00,216.17,216.17,216.07,216.07,2133.0,187.0275,187.0275,186.941,186.941,2133.0
2016-06-07 12:00:00,216.12,216.31,216.07,216.07,6000.0,186.9843,187.1487,186.941,186.941,6000.0
2016-06-07 12:05:00,216.1,216.28,216.09,216.25,1337.0,186.967,187.1227,186.9583,187.0968,1337.0
2016-06-07 12:10:00,216.31,216.48,216.31,216.4,1085.0,187.1487,187.2958,187.1487,187.2265,1085.0
2016-06-07 12:15:00,216.48,216.48,216.31,216.31,3561.0,187.2958,187.2958,187.1487,187.1487,3561.0
2016-06-07 12:20:00,216.28,216.32,216.25,216.3,4110.0,187.1227,187.1573,187.0968,187.14,4110.0
2016-06-07 12:25:00,216.34,216.4,216.29,216.38,3490.0,187.1746,187.2265,187.1314,187.2092,3490.0
2016-06-07 12:30:00,216.29,216.34,216.25,216.25,1400.0,187.1314,187.1746,187.0968,187.0968,1400.0
2016-06-07 12:35:00,216.29,216.39,216.27,216.31,2519.0,187.1314,187.2179,187.1141,187.1487,2519.0
2016-06-07 12:40:00,216.36,216.36,216.19,216.3,2810.0,187.1919,187.1919,187.0448,187.14,2810.0
2016-06-07 12:45:00,216.43,216.51,216.39,216.44,4500.0,187.2525,187.3217,187.2179,187.2611,4500.0
2016-06-07 12:50:00,216.4,216.4,216.27,216.4,3738.0,187.2265,187.2265,187.1141,187.2265,3738.0
2016-06-07 12:55:00,216.34,216.35,216.33,216.33,415.0,187.1746,187.1833,187.166,187.166,415.0
2016-06-07 13:00:00,216.39,216.48,216.39,216.41,4404.0,187.2179,187.2958,187.2179,187.2352,4404.0
2016-06-07 13:05:00,216.41,216.42,216.26,216.32,4606.0,187.2352,187.2438,187.1054,187.1573,4606.0
2016-06-07 13:10:00,216.37,216.48,216.37,216.48,500.0,187.2006,187.2958,187.2006,187.2958,500.0
2016-06-07 13:15:00,216.47,216.69,216.47,216.56,1808.0,187.2871,187.4774,187.2871,187.365,1808.0
2016-06-07 13:20:00,216.68,216.68,216.48,216.48,2311.0,187.4688,187.4688,187.2958,187.2958,2311.0
2016-06-07 13:25:00,216.43,216.49,216.33,216.48,2516.0,187.2525,187.3044,187.166,187.2958,2516.0
2016-06-07 13:30:00,216.38,216.43,216.31,216.35,4950.0,187.2092,187.2525,187.1487,187.1833,4950.0
2016-06-07 13:35:00,216.32,216.39,216.21,216.26,7828.0,187.1573,187.2179,187.0622,187.1054,7828.0
2016-06-07 13:40:00,216.2,216.39,216.2,216.35,2300.0,187.0535,187.2179,187.0535,187.1833,2300.0
2016-06-07 13:45:00,216.24,216.25,216.06,216.21,8759.0,187.0881,187.0968,186.9324,187.0622,8759.0
2016-06-07 13:50:00,216.16,216.22,216.05,216.14,13665.0,187.0189,187.0708,186.9237,187.0016,13665.0
2016-06-07 13:55:00,216.09,216.17,216.02,216.07,7375.0,186.9583,187.0275,186.8978,186.941,7375.0
2016-06-07 14:00:00,216.03,216.17,216.0,216.09,14629.0,186.9064,187.0275,186.8805,186.9583,14629.0
2016-06-07 14:05:00,216.09,216.15,216.01,216.08,3166.0,186.9583,187.0102,186.8891,186.9497,3166.0
2016-06-07 14:10:00,216.04,216.15,216.04,216.14,5717.0,186.9151,187.0102,186.9151,187.0016,5717.0
2016-06-07 14:15:00,216.14,216.24,216.05,216.05,3009.0,187.0016,187.0881,186.9237,186.9237,3009.0
2016-06-07 14:20:00,216.12,216.36,216.12,216.33,3501.0,186.9843,187.1919,186.9843,187.166,3501.0
2016-06-07 14:25:00,216.25,216.34,216.13,216.13,6031.0,187.0968,187.1746,186.9929,186.9929,6031.0
2016-06-07 14:30:00,216.16,216.32,216.1,216.21,7046.0,187.0189,187.1573,186.967,187.0622,7046.0
2016-06-07 14:35:00,216.25,216.29,216.12,216.28,8475.0,187.0968,187.1314,186.9843,187.1227,8475.0
2016-06-07 14:40:00,216.28,216.28,216.1,216.24,14806.0,187.1227,187.1227,186.967,187.0881,14806.0
2016-06-07 14:45:00,216.27,216.27,216.0,216.04,15936.0,187.1141,187.1141,186.8805,186.9151,15936.0
2016-06-07 14:50:00,216.04,216.18,216.03,216.12,8504.0,186.9151,187.0362,186.9064,186.9843,8504.0
2016-06-07 14:55:00,216.14,216.22,216.04,216.06,10562.0,187.0016,187.0708,186.9151,186.9324,10562.0
2016-06-07 15:00:00,216.17,216.2,216.03,216.18,7578.0,187.0275,187.0535,186.9064,187.0362,7578.0
2016-06-07 15:05:00,216.15,216.15,216.08,216.11,2950.0,187.0102,187.0102,186.9497,186.9756,2950.0
2016-06-07 15:10:00,216.08,216.11,215.91,215.96,11199.0,186.9497,186.9756,186.8026,186.8459,11199.0
2016-06-07 15:15:00,215.96,216.13,215.83,215.94,29945.0,186.8459,186.9929,186.7334,186.8286,29945.0
2016-06-07 15:20:00,216.06,216.07,215.86,215.88,7662.0,186.9324,186.941,186.7593,186.7766,7662.0
2016-06-07 15:25:00,215.96,215.98,215.87,215.92,8706.0,186.8459,186.8632,186.768,186.8112,8706.0
2016-06-07 15:30:00,215.94,216.11,215.94,216.08,7691.0,186.8286,186.9756,186.8286,186.9497,7691.0
2016-06-07 15:35:00,216.04,216.04,215.8,215.85,12746.0,186.9151,186.9151,186.7074,186.7507,12746.0
2016-06-07 15:40:00,215.84,215.95,215.81,215.84,15554.0,186.742,186.8372,186.7161,186.742,15554.0
2016-06-07 15:45:00,215.75,215.77,215.65,215.7,5095.0,186.6642,186.6815,186.5776,186.6209,5095.0
2016-06-07 15:50:00,215.65,215.77,215.61,215.66,12336.0,186.5776,186.6815,186.543,186.5863,12336.0
2016-06-07 15:55:00,215.66,215.74,215.61,215.73,32760.0,186.5863,186.6555,186.543,186.6469,32760.0
2016-06-08 09:30:00,215.7,216.14,215.22,215.22,7747.0,186.6209,187.0016,186.2056,186.2056,7747.0
2016-06-08 09:35:00,215.92,216.23,215.48,215.98,5105.0,186.8112,187.0795,186.4306,186.8632,5105.0
2016-06-08 09:40:00,215.97,216.6,215.8,216.3,9599.0,186.8545,187.3996,186.7074,187.14,9599.0
2016-06-08 09:45:00,216.34,216.64,216.14,216.3,6011.0,187.1746,187.4342,187.0016,187.14,6011.0
2016-06-08 09:50:00,216.28,216.47,216.07,216.22,4525.0,187.1227,187.2871,186.941,187.0708,4525.0
2016-06-08 09:55:00,216.29,216.29,215.9,216.1,4200.0,187.1314,187.1314,186.7939,186.967,4200.0
2016-06-08 10:00:00,215.94,216.11,215.77,216.11,4253.0,186.8286,186.9756,186.6815,186.9756,4253.0
2016-06-08 10:05:00,216.09,216.21,216.04,216.12,1900.0,186.9583,187.0622,186.9151,186.9843,1900.0
2016-06-08 10:10:00,216.1,216.16,215.89,215.89,4700.0,186.967,187.0189,186.7853,186.7853,4700.0
2016-06-08 10:15:00,215.95,215.95,215.7,215.8,4081.0,186.8372,186.8372,186.6209,186.7074,4081.0
2016-06-08 10:20:00,215.85,215.9,215.75,215.83,15328.0,186.7507,186.7939,186.6642,186.7334,15328.0
2016-06-08 10:25:00,215.88,215.97,215.87,215.97,1316.0,186.7766,186.8545,186.768,186.8545,1316.0
2016-06-08 10:30:00,215.91,216.08,215.9,216.05,3400.0,186.8026,186.9497,186.7939,186.9237,3400.0
2016-06-08 10:35:00,216.09,216.34,216.03,216.31,2901.0,186.9583,187.1746,186.9064,187.1487,2901.0
2016-06-08 10:40:00,216.32,216.42,216.14,216.16,7424.0,187.1573,187.2438,187.0016,187.0189,7424.0
2016-06-08 10:45:00,216.11,216.35,216.09,216.3,5257.0,186.9756,187.1833,186.9583,187.14,5257.0
2016-06-08 10:50:00,216.21,216.32,216.11,216.31,7289.0,187.0622,187.1573,186.9756,187.1487,7289.0
2016-06-08 10:55:00,216.25,216.5,216.13,216.45,23448.0,187.0968,187.3131,186.9929,187.2698,23448.0
2016-06-08 11:00:00,216.4,216.47,216.25,216.31,4887.0,187.2265,187.2871,187.0968,187.1487,4887.0
2016-06-08 11:05:00,216.37,216.44,216.25,216.4,1700.0,187.2006,187.2611,187.0968,187.2265,1700.0
2016-06-08 11:10:00,216.47,216.64,216.35,216.6,11667.0,187.2871,187.4342,187.1833,187.3996,11667.0
2016-06-08 11:15:00,216.54,216.7,216.53,216.7,6450.0,187.3477,187.4861,187.339,187.4861,6450.0
2016-06-08 11:20:00,216.7,216.74,216.6,216.7,1711.0,187.4861,187.5207,187.3996,187.4861,1711.0
2016-06-08 11:25:00,216.61,216.73,216.54,216.62,3125.0,187.4082,187.5121,187.3477,187.4169,3125.0
2016-06-08 11:30:00,216.77,216.77,216.64,216.72,1800.0,187.5467,187.5467,187.4342,187.5034,1800.0
2016-06-08 11:35:00,216.79,216.9,216.72,216.9,4776.0,187.564,187.6591,187.5034,187.6591,4776.0
2016-06-08 11:40:00,216.94,217.0,216.94,216.96,3198.0,187.6937,187.7457,187.6937,187.711,3198.0
2016-06-08 11:45:00,216.95,217.09,216.88,217.04,4991.0,187.7024,187.8235,187.6418,187.7803,4991.0
2016-06-08 11:50:00,217.03,217.13,217.01,217.02,2318.0,187.7716,187.8581,187.7543,187.763,2318.0
2016-06-08 11:55:00,217.08,217.2,217.0,217.2,2109.0,187.8149,187.9187,187.7457,187.9187,2109.0
2016-06-08 12:00:00,217.19,217.19,217.03,217.12,1250.0,187.91,187.91,187.7716,187.8495,1250.0
2016-06-08 12:05:00,217.16,217.2,217.08,217.2,1526.0,187.8841,187.9187,187.8149,187.9187,1526.0
2016-06-08 12:10:00,217.17,217.24,217.11,217.21,2589.0,187.8927,187.9533,187.8408,187.9273,2589.0
2016-06-08 12:15:00,217.2,217.26,217.11,217.25,3238.0,187.9187,187.9706,187.8408,187.9619,3238.0
2016-06-08 12:20:00,217.21,217.36,217.12,217.36,1700.0,187.9273,188.0571,187.8495,188.0571,1700.0
2016-06-08 12:25:00,217.37,217.54,217.36,217.41,19823.0,188.0658,188.2129,188.0571,188.1004,19823.0
2016-06-08 12:30:00,217.45,217.62,217.45,217.5,9032.0,188.135,188.2821,188.135,188.1782,9032.0
2016-06-08 12:35:00,217.41,217.51,217.41,217.44,6383.0,188.1004,188.1869,188.1004,188.1263,6383.0
2016-06-08 12:40:00,217.4,217.44,217.33,217.42,3024.0,188.0917,188.1263,188.0312,188.109,3024.0
2016-06-08 12:45:00,217.38,217.39,217.22,217.22,2280.0,188.0744,188.0831,187.936,187.936,2280.0
2016-06-08 12:50:00,217.21,217.36,217.11,217.36,2700.0,187.9273,188.0571,187.8408,188.0571,2700.0
2016-06-08 12:55:00,217.28,217.36,217.16,217.18,2108.0,187.9879,188.0571,187.8841,187.9014,2108.0
2016-06-08 13:00:00,217.18,217.31,217.17,217.27,2413.0,187.9014,188.0139,187.8927,187.9793,2413.0
2016-06-08 13:05:00,217.2,217.31,217.2,217.26,1164.0,187.9187,188.0139,187.9187,187.9706,1164.0
2016-06-08 13:10:00,217.2,217.22,217.07,217.17,4144.0,187.9187,187.936,187.8062,187.8927,4144.0
2016-06-08 13:15:00,217.13,217.3,217.1,217.25,3609.0,187.8581,188.0052,187.8322,187.9619,3609.0
2016-06-08 13:20:00,217.31,217.32,217.12,217.2,2903.0,188.0139,188.0225,187.8495,187.9187,2903.0
2016-06-08 13:25:00,217.2,217.27,217.11,217.23,5000.0,187.9187,187.9793,187.8408,187.9446,5000.0
2016-06-08 13:30:00,217.11,217.24,217.11,217.15,1175.0,187.8408,187.9533,187.8408,187.8754,1175.0
2016-06-08 13:35:00,217.19,217.19,216.96,217.07,5900.0,187.91,187.91,187.711,187.8062,5900.0
2016-06-08 13:40:00,217.03,217.22,216.98,217.21,6400.0,187.7716,187.936,187.7283,187.9273,6400.0
2016-06-08 13:45:00,217.25,217.27,217.15,217.15,4750.0,187.9619,187.9793,187.8754,187.8754,4750.0
2016-06-08 13:50:00,217.15,217.27,217.14,217.27,3231.0,187.8754,187.9793,187.8668,187.9793,3231.0
2016-06-08 13:55:00,217.32,217.4,217.25,217.4,1301.0,188.0225,188.0917,187.9619,188.0917,1301.0
2016-06-08 14:00:00,217.39,217.39,217.27,217.37,2061.0,188.0831,188.0831,187.9793,188.0658,2061.0
2016-06-08 14:05:00,217.34,217.35,217.24,217.31,5550.0,188.0398,188.0485,187.9533,188.0139,5550.0
2016-06-08 14:10:00,217.25,217.31,217.18,217.26,2691.0,187.9619,188.0139,187.9014,187.9706,2691.0
2016-06-08 14:15:00,217.35,217.35,217.2,217.28,3189.0,188.0485,188.0485,187.9187,187.9879,3189.0
2016-06-08 14:20:00,217.31,217.38,217.25,217.3,2822.0,188.0139,188.0744,187.9619,188.0052,2822.0
2016-06-08 14:25:00,217.29,217.46,217.21,217.46,4660.0,187.9966,188.1436,187.9273,188.1436,4660.0
2016-06-08 14:30:00,217.47,217.59,217.43,217.59,4901.0,188.1523,188.2561,188.1177,188.2561,4901.0
2016-06-08 14:35:00,217.62,217.66,217.56,217.61,8540.0,188.2821,188.3167,188.2302,188.2734,8540.0
2016-06-08 14:40:00,217.64,217.64,217.55,217.59,2123.0,188.2994,188.2994,188.2215,188.2561,2123.0
2016-06-08 14:45:00,217.65,217.66,217.58,217.65,800.0,188.308,188.3167,188.2475,188.308,800.0
2016-06-08 14:50:00,217.66,217.66,217.58,217.66,2800.0,188.3167,188.3167,188.2475,188.3167,2800.0
2016-06-08 14:55:00,217.73,217.83,217.69,217.72,15307.0,188.3772,188.4638,188.3426,188.3686,15307.0
2016-06-08 15:00:00,217.72,217.97,217.63,217.97,8593.0,188.3686,188.5849,188.2907,188.5849,8593.0
2016-06-08 15:05:00,217.82,217.89,217.74,217.76,4402.0,188.4551,188.5157,188.3859,188.4032,4402.0
2016-06-08 15:10:00,217.83,217.83,217.71,217.83,2445.0,188.4638,188.4638,188.3599,188.4638,2445.0
2016-06-08 15:15:00,217.8,217.8,217.4,217.53,6774.0,188.4378,188.4378,188.0917,188.2042,6774.0
2016-06-08 15:20:00,217.58,217.58,217.47,217.47,2208.0,188.2475,188.2475,188.1523,188.1523,2208.0
2016-06-08 15:25:00,217.52,217.55,217.46,217.47,3880.0,188.1955,188.2215,188.1436,188.1523,3880.0
2016-06-08 15:30:00,217.55,217.57,217.41,217.41,3776.0,188.2215,188.2388,188.1004,188.1004,3776.0
2016-06-08 15:35:00,217.46,217.58,217.45,217.53,13705.0,188.1436,188.2475,188.135,188.2042,13705.0
2016-06-08 15:40:00,217.54,217.65,217.5,217.6,9430.0,188.2129,188.308,188.1782,188.2648,9430.0
2016-06-08 15:45:00,217.65,217.74,217.63,217.7,12727.0,188.308,188.3859,188.2907,188.3513,12727.0
2016-06-08 15:50:00,217.7,217.79,217.58,217.64,10907.0,188.3513,188.4291,188.2475,188.2994,10907.0
2016-06-08 15:55:00,217.6,217.71,217.56,217.69,31602.0,188.2648,188.3599,188.2302,188.3426,31602.0
2016-06-09 09:30:00,217.17,217.6,216.69,217.5,10444.0,187.8927,188.2648,187.4774,188.1782,10444.0
2016-06-09 09:35:00,217.62,218.01,217.47,218.0,5414.0,188.2821,188.6195,188.1523,188.6108,5414.0
2016-06-09 09:40:00,217.87,218.03,217.66,217.98,2550.0,188.4984,188.6368,188.3167,188.5935,2550.0
2016-06-09 09:45:00,217.85,218.02,217.7,217.76,7646.0,188.4811,188.6281,188.3513,188.4032,7646.0
2016-06-09 09:50:00,217.93,218.03,217.81,218.02,3838.0,188.5503,188.6368,188.4465,188.6281,3838.0
2016-06-09 09:55:00,218.0,218.32,217.93,218.32,8464.0,188.6108,188.8877,188.5503,188.8877,8464.0
2016-06-09 10:00:00,218.0,218.05,217.82,217.83,5293.0,188.6108,188.6541,188.4551,188.4638,5293.0
2016-06-09 10:05:00,217.91,217.91,217.27,217.7,5676.0,188.533,188.533,187.9793,188.3513,5676.0
2016-06-09 10:10:00,217.68,217.85,217.46,217.76,4347.0,188.334,188.4811,188.1436,188.4032,4347.0
2016-06-09 10:15:00,217.96,217.97,217.46,217.46,2100.0,188.5762,188.5849,188.1436,188.1436,2100.0
2016-06-09 10:20:00,217.41,217.6,217.4,217.59,1850.0,188.1004,188.2648,188.0917,188.2561,1850.0
2016-06-09 10:25:00,217.8,217.93,217.72,217.89,602.0,188.4378,188.5503,188.3686,188.5157,602.0
2016-06-09 10:30:00,217.79,217.8,217.48,217.72,4082.0,188.4291,188.4378,188.1609,188.3686,4082.0
2016-06-09 10:35:00,217.75,217.92,217.71,217.74,2000.0,188.3945,188.5416,188.3599,188.3859,2000.0
2016-06-09 10:40:00,217.74,217.81,217.55,217.72,2600.0,188.3859,188.4465,188.2215,188.3686,2600.0
2016-06-09 10:45:00,217.73,217.97,217.73,217.84,3622.0,188.3772,188.5849,188.3772,188.4724,3622.0
2016-06-09 10:50:00,217.78,217.81,217.68,217.74,1300.0,188.4205,188.4465,188.334,188.3859,1300.0
2016-06-09 10:55:00,217.82,217.82,217.63,217.63,1200.0,188.4551,188.4551,188.2907,188.2907,1200.0
2016-06-09 11:00:00,217.6,217.84,217.6,217.77,2326.0,188.2648,188.4724,188.2648,188.4118,2326.0
2016-06-09 11:05:00,217.82,217.82,217.73,217.73,1100.0,188.4551,188.4551,188.3772,188.3772,1100.0
2016-06-09 11:10:00,217.79,217.79,217.45,217.5,2782.0,188.4291,188.4291,188.135,188.1782,2782.0
2016-06-09 11:15:00,217.5,217.84,217.5,217.75,4919.0,188.1782,188.4724,188.1782,188.3945,4919.0
2016-06-09 11:20:00,217.7,217.7,217.6,217.69,3432.0,188.3513,188.3513,188.2648,188.3426,3432.0
2016-06-09 11:25:00,217.7,217.81,217.66,217.66,4242.0,188.3513,188.4465,188.3167,188.3167,4242.0
2016-06-09 11:30:00,217.67,217.82,217.57,217.82,1552.0,188.3253,188.4551,188.2388,188.4551,1552.0
2016-06-09 11:35:00,217.72,217.72,217.59,217.65,2839.0,188.3686,188.3686,188.2561,188.308,2839.0
2016-06-09 11:40:00,217.51,217.62,217.39,217.62,698.0,188.1869,188.2821,188.0831,188.2821,698.0
2016-06-09 11:45:00,217.56,217.75,217.56,217.75,1056.0,188.2302,188.3945,188.2302,188.3945,1056.0
2016-06-09 11:50:00,217.75,217.8,217.66,217.77,1503.0,188.3945,188.4378,188.3167,188.4118,1503.0
2016-06-09 11:55:00,217.75,217.81,217.67,217.76,3415.0,188.3945,188.4465,188.3253,188.4032,3415.0
2016-06-09 12:00:00,217.78,217.96,217.7,217.96,3510.0,188.4205,188.5762,188.3513,188.5762,3510.0
2016-06-09 12:05:00,217.84,217.93,217.84,217.84,500.0,188.4724,188.5503,188.4724,188.4724,500.0
2016-06-09 12:10:00,217.78,217.79,217.65,217.65,1600.0,188.4205,188.4291,188.308,188.308,1600.0
2016-06-09 12:15:00,217.58,217.69,217.53,217.69,3753.0,188.2475,188.3426,188.2042,188.3426,3753.0
2016-06-09 12:20:00,217.79,217.87,217.7,217.87,1336.0,188.4291,188.4984,188.3513,188.4984,1336.0
2016-06-09 12:25:00,217.9,218.09,217.9,218.02,5772.0,188.5243,188.6887,188.5243,188.6281,5772.0
2016-06-09 12:30:00,218.02,218.16,218.0,218.0,3200.0,188.6281,188.7493,188.6108,188.6108,3200.0
2016-06-09 12:35:00,218.01,218.13,218.01,218.08,971.0,188.6195,188.7233,188.6195,188.6801,971.0
2016-06-09 12:40:00,218.11,218.13,218.0,218.0,2100.0,188.706,188.7233,188.6108,188.6108,2100.0
2016-06-09 12:45:00,217.98,218.17,217.93,218.17,2372.0,188.5935,188.7579,188.5503,188.7579,2372.0
2016-06-09 12:50:00,218.12,218.25,218.11,218.25,525.0,188.7147,188.8271,188.706,188.8271,525.0
2016-06-09 12:55:00,218.19,218.29,218.18,218.22,1700.0,188.7752,188.8617,188.7666,188.8012,1700.0
2016-06-09 13:00:00,218.19,218.19,218.02,218.02,800.0,188.7752,188.7752,188.6281,188.6281,800.0
2016-06-09 13:05:00,217.99,217.99,217.88,217.88,700.0,188.6022,188.6022,188.507,188.507,700.0
2016-06-09 13:10:00,217.92,217.99,217.84,217.99,1410.0,188.5416,188.6022,188.4724,188.6022,1410.0
2016-06-09 13:15:00,217.95,218.25,217.95,218.19,3157.0,188.5676,188.8271,188.5676,188.7752,3157.0
2016-06-09 13:20:00,218.29,218.29,218.16,218.29,1100.0,188.8617,188.8617,188.7493,188.8617,1100.0
2016-06-09 13:25:00,218.29,218.33,218.2,218.2,2332.0,188.8617,188.8964,188.7839,188.7839,2332.0
2016-06-09 13:30:00,218.21,218.31,218.12,218.21,2110.0,188.7925,188.879,188.7147,188.7925,2110.0
2016-06-09 13:35:00,218.32,218.32,218.15,218.15,1800.0,188.8877,188.8877,188.7406,188.7406,1800.0
2016-06-09 13:40:00,218.15,218.15,218.0,218.01,1672.0,188.7406,188.7406,188.6108,188.6195,1672.0
2016-06-09 13:45:00,217.99,218.1,217.95,218.04,3242.0,188.6022,188.6974,188.5676,188.6454,3242.0
2016-06-09 13:50:00,218.06,218.09,217.9,218.0,820.0,188.6628,188.6887,188.5243,188.6108,820.0
2016-06-09 13:55:00,217.99,218.15,217.96,218.12,1614.0,188.6022,188.7406,188.5762,188.7147,1614.0
2016-06-09 14:00:00,218.12,218.12,217.97,218.05,4085.0,188.7147,188.7147,188.5849,188.6541,4085.0
2016-06-09 14:05:00,217.98,217.98,217.96,217.97,700.0,188.5935,188.5935,188.5762,188.5849,700.0
2016-06-09 14:10:00,217.98,218.15,217.95,218.15,3494.0,188.5935,188.7406,188.5676,188.7406,3494.0
2016-06-09 14:15:00,218.17,218.17,218.1,218.15,1703.0,188.7579,188.7579,188.6974,188.7406,1703.0
2016-06-09 14:20:00,218.1,218.18,218.05,218.12,2340.0,188.6974,188.7666,188.6541,188.7147,2340.0
2016-06-09 14:25:00,218.16,218.22,218.1,218.1,2100.0,188.7493,188.8012,188.6974,188.6974,2100.0
2016-06-09 14:30:00,218.07,218.2,218.07,218.2,1700.0,188.6714,188.7839,188.6714,188.7839,1700.0
2016-06-09 14:35:00,218.27,218.27,218.17,218.21,2605.0,188.8444,188.8444,188.7579,188.7925,2605.0
2016-06-09 14:40:00,218.15,218.32,218.11,218.32,2639.0,188.7406,188.8877,188.706,188.8877,2639.0
2016-06-09 14:45:00,218.3,218.3,218.12,218.17,1507.0,188.8704,188.8704,188.7147,188.7579,1507.0
2016-06-09 14:50:00,218.12,218.21,218.12,218.12,3146.0,188.7147,188.7925,188.7147,188.7147,3146.0
2016-06-09 14:55:00,218.1,218.24,218.1,218.21,2137.0,188.6974,188.8185,188.6974,188.7925,2137.0
2016-06-09 15:00:00,218.25,218.26,218.18,218.18,610.0,188.8271,188.8358,188.7666,188.7666,610.0
2016-06-09 15:05:00,218.26,218.42,218.25,218.42,4518.0,188.8358,188.9742,188.8271,188.9742,4518.0
2016-06-09 15:10:00,218.44,218.44,218.27,218.35,9067.0,188.9915,188.9915,188.8444,188.9137,9067.0
2016-06-09 15:15:00,218.32,218.52,218.3,218.47,11861.0,188.8877,189.0607,188.8704,189.0175,11861.0
2016-06-09 15:20:00,218.41,218.48,218.38,218.42,6521.0,188.9656,189.0261,188.9396,188.9742,6521.0
2016-06-09 15:25:00,218.43,218.61,218.43,218.54,8332.0,188.9829,189.1386,188.9829,189.078,8332.0
2016-06-09 15:30:00,218.54,218.7,218.51,218.66,7184.0,189.078,189.2165,189.0521,189.1819,7184.0
2016-06-09 15:35:00,218.65,218.67,218.55,218.57,8359.0,189.1732,189.1905,189.0867,189.104,8359.0
2016-06-09 15:40:00,218.63,218.73,218.54,218.54,8609.0,189.1559,189.2424,189.078,189.078,8609.0
2016-06-09 15:45:00,218.54,218.62,218.49,218.51,7443.0,189.078,189.1473,189.0348,189.0521,7443.0
2016-06-09 15:50:00,218.53,218.64,218.52,218.6,9436.0,189.0694,189.1646,189.0607,189.13,9436.0
2016-06-09 15:55:00,218.57,218.65,218.5,218.61,32327.0,189.104,189.1732,189.0434,189.1386,32327.0
2016-06-10 09:30:00,217.54,217.67,217.01,217.67,15167.0,188.2129,188.3253,187.7543,188.3253,15167.0
2016-06-10 09:35:00,217.89,218.1,217.28,217.83,1900.0,188.5157,188.6974,187.9879,188.4638,1900.0
2016-06-10 09:40:00,218.09,218.14,217.55,217.9,8129.0,188.6887,188.732,188.2215,188.5243,8129.0
2016-06-10 09:45:00,217.78,217.81,217.57,217.57,4792.0,188.4205,188.4465,188.2388,188.2388,4792.0
2016-06-10 09:50:00,217.69,217.96,217.38,217.72,5244.0,188.3426,188.5762,188.0744,188.3686,5244.0
2016-06-10 09:55:00,217.62,217.78,217.42,217.5,2980.0,188.2821,188.4205,188.109,188.1782,2980.0
2016-06-10 10:00:00,217.58,217.75,217.4,217.75,7351.0,188.2475,188.3945,188.0917,188.3945,7351.0
2016-06-10 10:05:00,217.71,217.81,217.68,217.81,800.0,188.3599,188.4465,188.334,188.4465,800.0
2016-06-10 10:10:00,217.86,217.93,217.84,217.93,1600.0,188.4897,188.5503,188.4724,188.5503,1600.0
2016-06-10 10:15:00,217.88,218.17,217.88,218.17,1025.0,188.507,188.7579,188.507,188.7579,1025.0
2016-06-10 10:20:00,218.03,218.14,217.86,218.14,3334.0,188.6368,188.732,188.4897,188.732,3334.0
2016-06-10 10:25:00,218.25,218.47,218.08,218.08,4975.0,188.8271,189.0175,188.6801,188.6801,4975.0
2016-06-10 10:30:00,218.08,218.51,218.08,218.42,3760.0,188.6801,189.0521,188.6801,188.9742,3760.0
2016-06-10 10:35:00,218.48,218.48,218.17,218.17,1266.0,189.0261,189.0261,188.7579,188.7579,1266.0
2016-06-10 10:40:00,218.16,218.16,218.06,218.06,1500.0,188.7493,188.7493,188.6628,188.6628,1500.0
2016-06-10 10:45:00,218.02,218.03,217.78,217.78,3300.0,188.6281,188.6368,188.4205,188.4205,3300.0
2016-06-10 10:50:00,217.8,218.17,217.78,218.12,3258.0,188.4378,188.7579,188.4205,188.7147,3258.0
2016-06-10 10:55:00,218.14,218.15,217.93,218.15,2852.0,188.732,188.7406,188.5503,188.7406,2852.0
2016-06-10 11:00:00,218.04,218.04,217.75,217.82,1676.0,188.6454,188.6454,188.3945,188.4551,1676.0
2016-06-10 11:05:00,217.93,218.22,217.92,218.22,4261.0,188.5503,188.8012,188.5416,188.8012,4261.0
2016-06-10 11:10:00,218.19,218.21,218.09,218.21,2535.0,188.7752,188.7925,188.6887,188.7925,2535.0
2016-06-10 11:15:00,218.04,218.11,217.94,218.11,1509.0,188.6454,188.706,188.5589,188.706,1509.0
2016-06-10 11:20:00,218.14,218.33,218.01,218.28,4712.0,188.732,188.8964,188.6195,188.8531,4712.0
2016-06-10 11:25:00,218.26,218.26,217.85,217.99,2300.0,188.8358,188.8358,188.4811,188.6022,2300.0
2016-06-10 11:30:00,218.0,218.13,217.91,217.91,2088.0,188.6108,188.7233,188.533,188.533,2088.0
2016-06-10 11:35:00,217.86,217.94,217.64,217.64,1800.0,188.4897,188.5589,188.2994,188.2994,1800.0
2016-06-10 11:40:00,217.77,217.84,217.49,217.64,2254.0,188.4118,188.4724,188.1696,188.2994,2254.0
2016-06-10 11:45:00,217.52,217.83,217.32,217.78,5683.0,188.1955,188.4638,188.0225,188.4205,5683.0
2016-06-10 11:50:00,217.75,217.93,217.75,217.93,550.0,188.3945,188.5503,188.3945,188.5503,550.0
2016-06-10 11:55:00,217.93,217.95,217.86,217.95,600.0,188.5503,188.5676,188.4897,188.5676,600.0
2016-06-10 12:00:00,217.87,218.02,217.77,217.77,1500.0,188.4984,188.6281,188.4118,188.4118,1500.0
2016-06-10 12:05:00,217.78,217.78,217.69,217.69,210.0,188.4205,188.4205,188.3426,188.3426,210.0
2016-06-10 12:10:00,217.66,217.66,217.47,217.47,1850.0,188.3167,188.3167,188.1523,188.1523,1850.0
2016-06-10 12:15:00,217.5,217.54,217.5,217.53,1069.0,188.1782,188.2129,188.1782,188.2042,1069.0
2016-06-10 12:20:00,217.5,217.61,217.34,217.5,7773.0,188.1782,188.2734,188.0398,188.1782,7773.0
2016-06-10 12:25:00,217.46,217.53,217.41,217.53,1000.0,188.1436,188.2042,188.1004,188.2042,1000.0
2016-06-10 12:30:00,217.55,217.57,217.37,217.57,3300.0,188.2215,188.2388,188.0658,188.2388,3300.0
2016-06-10 12:35:00,217.52,217.68,217.52,217.62,1479.0,188.1955,188.334,188.1955,188.2821,1479.0
2016-06-10 12:40:00,217.69,217.76,217.69,217.76,600.0,188.3426,188.4032,188.3426,188.4032,600.0
2016-06-10 12:45:00,217.67,217.68,217.66,217.66,901.0,188.3253,188.334,188.3167,188.3167,901.0
2016-06-10 12:50:00,217.62,217.69,217.52,217.69,1400.0,188.2821,188.3426,188.1955,188.3426,1400.0
2016-06-10 12:55:00,217.68,217.83,217.68,217.76,1803.0,188.334,188.4638,188.334,188.4032,1803.0
2016-06-10 13:00:00,217.84,217.85,217.68,217.85,1451.0,188.4724,188.4811,188.334,188.4811,1451.0
2016-06-10 13:05:00,217.85,217.86,217.78,217.85,1300.0,188.4811,188.4897,188.4205,188.4811,1300.0
2016-06-10 13:10:00,217.84,217.91,217.79,217.89,1072.0,188.4724,188.533,188.4291,188.5157,1072.0
2016-06-10 13:15:00,217.9,217.96,217.79,217.79,3120.0,188.5243,188.5762,188.4291,188.4291,3120.0
2016-06-10 13:20:00,217.75,217.88,217.7,217.88,1500.0,188.3945,188.507,188.3513,188.507,1500.0
2016-06-10 13:25:00,217.92,217.97,217.91,217.97,1400.0,188.5416,188.5849,188.533,188.5849,1400.0
2016-06-10 13:30:00,217.89,217.91,217.72,217.84,1200.0,188.5157,188.533,188.3686,188.4724,1200.0
2016-06-10 13:35:00,217.84,217.85,217.71,217.71,2000.0,188.4724,188.4811,188.3599,188.3599,2000.0
2016-06-10 13:40:00,217.68,217.74,217.49,217.5,1790.0,188.334,188.3859,188.1696,188.1782,1790.0
2016-06-10 13:45:00,217.48,217.52,217.41,217.52,5679.0,188.1609,188.1955,188.1004,188.1955,5679.0
2016-06-10 13:50:00,217.49,217.51,217.4,217.51,9023.0,188.1696,188.1869,188.0917,188.1869,9023.0
2016-06-10 13:55:00,217.56,217.59,217.46,217.5,6483.0,188.2302,188.2561,188.1436,188.1782,6483.0
2016-06-10 14:00:00,217.5,217.51,217.21,217.21,18795.0,188.1782,188.1869,187.9273,187.9273,18795.0
2016-06-10 14:05:00,217.2,217.42,217.1,217.41,4155.0,187.9187,188.109,187.8322,188.1004,4155.0
2016-06-10 14:10:00,217.35,217.36,217.2,217.3,4031.0,188.0485,188.0571,187.9187,188.0052,4031.0
2016-06-10 14:15:00,217.11,217.26,216.97,216.97,1800.0,187.8408,187.9706,187.7197,187.7197,1800.0
2016-06-10 14:20:00,216.98,217.26,216.98,217.2,5038.0,187.7283,187.9706,187.7283,187.9187,5038.0
2016-06-10 14:25:00,217.2,217.2,217.1,217.14,2250.0,187.9187,187.9187,187.8322,187.8668,2250.0
2016-06-10 14:30:00,217.1,217.15,217.05,217.11,3630.0,187.8322,187.8754,187.7889,187.8408,3630.0
2016-06-10 14:35:00,217.15,217.27,217.07,217.27,3238.0,187.8754,187.9793,187.8062,187.9793,3238.0
2016-06-10 14:40:00,217.21,217.3,217.14,217.14,1900.0,187.9273,188.0052,187.8668,187.8668,1900.0
2016-06-10 14:45:00,217.13,217.13,217.02,217.02,1507.0,187.8581,187.8581,187.763,187.763,1507.0
2016-06-10 14:50:00,216.96,217.05,216.96,217.0,1717.0,187.711,187.7889,187.711,187.7457,1717.0
2016-06-10 14:55:00,217.05,217.12,217.01,217.1,2850.0,187.7889,187.8495,187.7543,187.8322,2850.0
2016-06-10 15:00:00,217.07,217.07,216.98,217.01,1300.0,187.8062,187.8062,187.7283,187.7543,1300.0
2016-06-10 15:05:00,217.08,217.12,216.92,216.93,4128.0,187.8149,187.8495,187.6764,187.6851,4128.0
2016-06-10 15:10:00,216.92,216.99,216.86,216.86,4693.0,187.6764,187.737,187.6245,187.6245,4693.0
2016-06-10 15:15:00,216.86,217.19,216.86,217.19,5301.0,187.6245,187.91,187.6245,187.91,5301.0
2016-06-10 15:20:00,217.2,217.35,217.16,217.28,3540.0,187.9187,188.0485,187.8841,187.9879,3540.0
2016-06-10 15:25:00,217.31,217.4,217.27,217.34,6424.0,188.0139,188.0917,187.9793,188.0398,6424.0
2016-06-10 15:30:00,217.4,217.48,217.37,217.48,2200.0,188.0917,188.1609,188.0658,188.1609,2200.0
2016-06-10 15:35:00,217.41,217.41,217.23,217.26,5583.0,188.1004,188.1004,187.9446,187.9706,5583.0
2016-06-10 15:40:00,217.34,217.34,217.13,217.15,3061.0,188.0398,188.0398,187.8581,187.8754,3061.0
2016-06-10 15:45:00,217.14,217.73,217.11,217.72,9276.0,187.8668,188.3772,187.8408,188.3686,9276.0
2016-06-10 15:50:00,217.68,217.68,217.43,217.45,6789.0,188.334,188.334,188.1177,188.135,6789.0
2016-06-10 15:55:00,217.5,217.5,217.3,217.41,24116.0,188.1782,188.1782,188.0052,188.1004,24116.0
2016-06-13 09:30:00,216.67,217.15,216.63,216.96,19141.0,187.4601,187.8754,187.4255,187.711,19141.0
2016-06-13 09:35:00,217.32,217.5,216.9,217.02,3262.0,188.0225,188.1782,187.6591,187.763,3262.0
2016-06-13 09:40:00,216.74,216.99,216.42,216.51,2754.0,187.5207,187.737,187.2438,187.3217,2754.0
2016-06-13 09:45:00,216.65,216.82,216.44,216.75,4882.0,187.4428,187.5899,187.2611,187.5294,4882.0
2016-06-13 09:50:00,216.67,216.96,216.65,216.96,3163.0,187.4601,187.711,187.4428,187.711,3163.0
2016-06-13 09:55:00,216.7,216.97,216.65,216.8,4065.0,187.4861,187.7197,187.4428,187.5726,4065.0
2016-06-13 10:00:00,216.87,216.94,216.77,216.83,1882.0,187.6332,187.6937,187.5467,187.5986,1882.0
2016-06-13 10:05:00,216.74,216.8,216.55,216.63,1402.0,187.5207,187.5726,187.3563,187.4255,1402.0
2016-06-13 10:10:00,216.64,216.93,216.64,216.87,3786.0,187.4342,187.6851,187.4342,187.6332,3786.0
2016-06-13 10:15:00,216.82,216.82,216.47,216.63,2100.0,187.5899,187.5899,187.2871,187.4255,2100.0
2016-06-13 10:20:00,216.5,216.68,216.47,216.62,2600.0,187.3131,187.4688,187.2871,187.4169,2600.0
2016-06-13 10:25:00,216.51,216.57,216.4,216.57,400.0,187.3217,187.3736,187.2265,187.3736,400.0
2016-06-13 10:30:00,216.8,217.0,216.8,217.0,3750.0,187.5726,187.7457,187.5726,187.7457,3750.0
2016-06-13 10:35:00,216.96,217.13,216.86,217.02,2929.0,187.711,187.8581,187.6245,187.763,2929.0
2016-06-13 10:40:00,216.89,217.02,216.89,216.91,1100.0,187.6505,187.763,187.6505,187.6678,1100.0
2016-06-13 10:45:00,216.86,217.03,216.84,216.85,1600.0,187.6245,187.7716,187.6072,187.6159,1600.0
2016-06-13 10:50:00,216.85,216.99,216.76,216.91,2550.0,187.6159,187.737,187.538,187.6678,2550.0
2016-06-13 10:55:00,216.95,217.11,216.93,217.09,2100.0,187.7024,187.8408,187.6851,187.8235,2100.0
2016-06-13 11:00:00,217.23,217.26,217.06,217.1,2285.0,187.9446,187.9706,187.7976,187.8322,2285.0
2016-06-13 11:05:00,217.16,217.21,217.12,217.12,1500.0,187.8841,187.9273,187.8495,187.8495,1500.0
2016-06-13 11:10:00,217.2,217.2,216.91,216.92,763.0,187.9187,187.9187,187.6678,187.6764,763.0
2016-06-13 11:15:00,216.84,216.97,216.84,216.97,1300.0,187.6072,187.7197,187.6072,187.7197,1300.0
2016-06-13 11:20:00,216.89,216.94,216.78,216.88,1400.0,187.6505,187.6937,187.5553,187.6418,1400.0
2016-06-13 11:25:00,216.82,216.97,216.78,216.87,3159.0,187.5899,187.7197,187.5553,187.6332,3159.0
2016-06-13 11:30:00,216.87,216.96,216.58,216.66,3945.0,187.6332,187.711,187.3823,187.4515,3945.0
2016-06-13 11:35:00,216.61,216.74,216.48,216.6,1399.0,187.4082,187.5207,187.2958,187.3996,1399.0
2016-06-13 11:40:00,216.6,216.71,216.6,216.71,1000.0,187.3996,187.4947,187.3996,187.4947,1000.0
2016-06-13 11:45:00,216.51,216.73,216.5,216.56,2279.0,187.3217,187.5121,187.3131,187.365,2279.0
2016-06-13 11:50:00,216.56,216.59,216.55,216.58,800.0,187.365,187.3909,187.3563,187.3823,800.0
2016-06-13 11:55:00,216.57,216.59,216.42,216.59,2145.0,187.3736,187.3909,187.2438,187.3909,2145.0
2016-06-13 12:00:00,216.61,216.63,216.55,216.55,2002.0,187.4082,187.4255,187.3563,187.3563,2002.0
2016-06-13 12:05:00,216.5,216.5,216.4,216.47,1317.0,187.3131,187.3131,187.2265,187.2871,1317.0
2016-06-13 12:10:00,216.44,216.76,216.43,216.62,2895.0,187.2611,187.538,187.2525,187.4169,2895.0
2016-06-13 12:15:00,216.62,216.63,216.56,216.56,400.0,187.4169,187.4255,187.365,187.365,400.0
2016-06-13 12:20:00,216.55,216.89,216.45,216.6,3081.0,187.3563,187.6505,187.2698,187.3996,3081.0
2016-06-13 12:25:00,216.76,216.76,216.76,216.76,100.0,187.538,187.538,187.538,187.538,100.0
2016-06-13 12:30:00,216.7,216.72,216.58,216.68,1811.0,187.4861,187.5034,187.3823,187.4688,1811.0
2016-06-13 12:35:00,216.79,216.8,216.77,216.78,700.0,187.564,187.5726,187.5467,187.5553,700.0
2016-06-13 12:40:00,216.73,216.84,216.73,216.79,1168.0,187.5121,187.6072,187.5121,187.564,1168.0
2016-06-13 12:45:00,216.8,216.86,216.71,216.72,2700.0,187.5726,187.6245,187.4947,187.5034,2700.0
2016-06-13 12:50:00,216.72,216.78,216.72,216.76,1001.0,187.5034,187.5553,187.5034,187.538,1001.0
2016-06-13 12:55:00,216.95,217.2,216.94,217.01,3441.0,187.7024,187.9187,187.6937,187.7543,3441.0
2016-06-13 13:00:00,217.0,217.0,216.87,216.9,1300.0,187.7457,187.7457,187.6332,187.6591,1300.0
2016-06-13 13:05:00,216.9,216.94,216.9,216.94,592.0,187.6591,187.6937,187.6591,187.6937,592.0
2016-06-13 13:10:00,216.8,216.93,216.68,216.83,2321.0,187.5726,187.6851,187.4688,187.5986,2321.0
2016-06-13 13:15:00,216.78,216.83,216.64,216.77,1400.0,187.5553,187.5986,187.4342,187.5467,1400.0
2016-06-13 13:20:00,216.8,216.96,216.79,216.96,740.0,187.5726,187.711,187.564,187.711,740.0
2016-06-13 13:25:00,216.93,217.11,216.82,216.82,2100.0,187.6851,187.8408,187.5899,187.5899,2100.0
2016-06-13 13:30:00,216.89,217.0,216.87,216.9,2538.0,187.6505,187.7457,187.6332,187.6591,2538.0
2016-06-13 13:35:00,216.76,216.78,216.59,216.71,2800.0,187.538,187.5553,187.3909,187.4947,2800.0
2016-06-13 13:40:00,216.65,217.11,216.58,217.03,5831.0,187.4428,187.8408,187.3823,187.7716,5831.0
2016-06-13 13:45:00,217.03,217.03,216.89,216.93,1350.0,187.7716,187.7716,187.6505,187.6851,1350.0
2016-06-13 13:50:00,216.9,216.9,216.61,216.68,2600.0,187.6591,187.6591,187.4082,187.4688,2600.0
2016-06-13 13:55:00,216.64,216.65,216.41,216.41,2047.0,187.4342,187.4428,187.2352,187.2352,2047.0
2016-06-13 14:00:00,216.51,216.69,216.46,216.59,3401.0,187.3217,187.4774,187.2785,187.3909,3401.0
2016-06-13 14:05:00,216.63,216.92,216.63,216.92,2443.0,187.4255,187.6764,187.4255,187.6764,2443.0
2016-06-13 14:10:00,216.92,216.92,216.72,216.81,3379.0,187.6764,187.6764,187.5034,187.5813,3379.0
2016-06-13 14:15:00,216.72,216.72,216.44,216.49,6830.0,187.5034,187.5034,187.2611,187.3044,6830.0
2016-06-13 14:20:00,216.5,216.5,216.1,216.12,8689.0,187.3131,187.3131,186.967,186.9843,8689.0
2016-06-13 14:25:00,216.12,216.15,216.0,216.05,4060.0,186.9843,187.0102,186.8805,186.9237,4060.0
2016-06-13 14:30:00,216.04,216.35,216.04,216.35,3025.0,186.9151,187.1833,186.9151,187.1833,3025.0
2016-06-13 14:35:00,216.37,216.37,216.1,216.1,3400.0,187.2006,187.2006,186.967,186.967,3400.0
2016-06-13 14:40:00,216.17,216.29,216.14,216.29,3499.0,187.0275,187.1314,187.0016,187.1314,3499.0
2016-06-13 14:45:00,216.29,216.34,216.14,216.14,2221.0,187.1314,187.1746,187.0016,187.0016,2221.0
2016-06-13 14:50:00,216.05,216.1,215.86,216.1,6592.0,186.9237,186.967,186.7593,186.967,6592.0
2016-06-13 14:55:00,216.2,216.2,215.86,215.94,3154.0,187.0535,187.0535,186.7593,186.8286,3154.0
2016-06-13 15:00:00,215.98,215.98,215.73,215.83,5858.0,186.8632,186.8632,186.6469,186.7334,5858.0
2016-06-13 15:05:00,215.72,215.72,215.47,215.51,4096.0,186.6382,186.6382,186.4219,186.4565,4096.0
2016-06-13 15:10:00,215.55,215.58,215.3,215.43,2325.0,186.4911,186.5171,186.2748,186.3873,2325.0
2016-06-13 15:15:00,215.34,215.53,215.34,215.53,3701.0,186.3094,186.4738,186.3094,186.4738,3701.0
2016-06-13 15:20:00,215.53,215.62,215.44,215.46,3138.0,186.4738,186.5517,186.396,186.4133,3138.0
2016-06-13 15:25:00,215.45,215.54,215.23,215.35,4300.0,186.4046,186.4825,186.2143,186.3181,4300.0
2016-06-13 15:30:00,215.33,215.5,215.28,215.35,8557.0,186.3008,186.4479,186.2575,186.3181,8557.0
2016-06-13 15:35:00,215.43,215.44,215.1,215.37,9258.0,186.3873,186.396,186.1018,186.3354,9258.0
2016-06-13 15:40:00,215.25,215.28,214.97,215.01,7440.0,186.2316,186.2575,185.9893,186.0239,7440.0
2016-06-13 15:45:00,214.99,215.07,214.99,215.05,6237.0,186.0066,186.0758,186.0066,186.0585,6237.0
2016-06-13 15:50:00,215.08,215.08,214.86,215.0,9842.0,186.0845,186.0845,185.8942,186.0153,9842.0
2016-06-13 15:55:00,215.0,215.18,214.89,214.93,39656.0,186.0153,186.171,185.9201,185.9547,39656.0
2016-06-14 09:30:00,213.64,214.45,213.64,214.3,17985.0,184.8386,185.5394,184.8386,185.4096,17985.0
2016-06-14 09:35:00,214.28,214.45,213.75,214.4,4795.0,185.3923,185.5394,184.9338,185.4962,4795.0
2016-06-14 09:40:00,214.52,215.18,214.48,215.17,2650.0,185.6,186.171,185.5654,186.1624,2650.0
2016-06-14 09:45:00,215.27,215.27,214.62,214.99,9877.0,186.2489,186.2489,185.6865,186.0066,9877.0
2016-06-14 09:50:00,214.99,215.0,214.82,214.91,1760.0,186.0066,186.0153,185.8595,185.9374,1760.0
2016-06-14 09:55:00,215.09,215.61,215.09,215.61,2004.0,186.0931,186.543,186.0931,186.543,2004.0
2016-06-14 10:00:00,215.48,215.68,215.34,215.4,5815.0,186.4306,186.6036,186.3094,186.3614,5815.0
2016-06-14 10:05:00,215.37,215.41,214.99,215.15,2029.0,186.3354,186.37,186.0066,186.1451,2029.0
2016-06-14 10:10:00,215.29,215.56,215.29,215.43,2487.0,186.2662,186.4998,186.2662,186.3873,2487.0
2016-06-14 10:15:00,215.32,215.35,215.16,215.18,2588.0,186.2921,186.3181,186.1537,186.171,2588.0
2016-06-14 10:20:00,215.15,215.31,215.04,215.14,1773.0,186.1451,186.2835,186.0499,186.1364,1773.0
2016-06-14 10:25:00,215.13,215.36,215.05,215.35,1000.0,186.1278,186.3267,186.0585,186.3181,1000.0
2016-06-14 10:30:00,215.37,215.49,215.16,215.49,1900.0,186.3354,186.4392,186.1537,186.4392,1900.0
2016-06-14 10:35:00,215.4,215.4,215.2,215.24,500.0,186.3614,186.3614,186.1883,186.2229,500.0
2016-06-14 10:40:00,215.23,215.5,215.21,215.23,2045.0,186.2143,186.4479,186.197,186.2143,2045.0
2016-06-14 10:45:00,215.26,215.3,215.13,215.28,1810.0,186.2402,186.2748,186.1278,186.2575,1810.0
2016-06-14 10:50:00,215.19,215.35,215.0,215.24,7200.0,186.1797,186.3181,186.0153,186.2229,7200.0
2016-06-14 10:55:00,215.33,215.33,214.95,214.95,1500.0,186.3008,186.3008,185.972,185.972,1500.0
2016-06-14 11:00:00,214.84,214.95,214.81,214.95,3200.0,185.8768,185.972,185.8509,185.972,3200.0
2016-06-14 11:05:00,215.15,215.64,215.09,215.64,2440.0,186.1451,186.569,186.0931,186.569,2440.0
2016-06-14 11:10:00,215.64,215.64,215.31,215.39,2550.0,186.569,186.569,186.2835,186.3527,2550.0
2016-06-14 11:15:00,215.22,215.44,215.12,215.33,5660.0,186.2056,186.396,186.1191,186.3008,5660.0
2016-06-14 11:20:00,215.29,215.48,215.23,215.48,2166.0,186.2662,186.4306,186.2143,186.4306,2166.0
2016-06-14 11:25:00,215.44,215.44,215.21,215.22,2527.0,186.396,186.396,186.197,186.2056,2527.0
2016-06-14 11:30:00,215.23,215.51,215.17,215.51,1633.0,186.2143,186.4565,186.1624,186.4565,1633.0
2016-06-14 11:35:00,215.56,215.68,215.34,215.5,3232.0,186.4998,186.6036,186.3094,186.4479,3232.0
2016-06-14 11:40:00,215.54,215.65,215.49,215.49,1341.0,186.4825,186.5776,186.4392,186.4392,1341.0
2016-06-14 11:45:00,215.5,215.67,215.44,215.53,1888.0,186.4479,186.595,186.396,186.4738,1888.0
2016-06-14 11:50:00,215.38,215.84,215.36,215.84,2529.0,186.344,186.742,186.3267,186.742,2529.0
2016-06-14 11:55:00,215.69,215.85,215.65,215.68,2003.0,186.6123,186.7507,186.5776,186.6036,2003.0
2016-06-14 12:00:00,215.67,215.67,215.36,215.56,4116.0,186.595,186.595,186.3267,186.4998,4116.0
2016-06-14 12:05:00,215.62,215.62,215.42,215.42,658.0,186.5517,186.5517,186.3787,186.3787,658.0
2016-06-14 12:10:00,215.5,215.84,215.5,215.83,2345.0,186.4479,186.742,186.4479,186.7334,2345.0
2016-06-14 12:15:00,215.82,215.94,215.81,215.88,1838.0,186.7247,186.8286,186.7161,186.7766,1838.0
2016-06-14 12:20:00,215.9,216.08,215.9,216.08,1700.0,186.7939,186.9497,186.7939,186.9497,1700.0
2016-06-14 12:25:00,216.2,216.31,216.2,216.3,1100.0,187.0535,187.1487,187.0535,187.14,1100.0
2016-06-14 12:30:00,216.18,216.18,216.06,216.11,1300.0,187.0362,187.0362,186.9324,186.9756,1300.0
2016-06-14 12:35:00,216.11,216.11,215.82,215.87,1200.0,186.9756,186.9756,186.7247,186.768,1200.0
2016-06-14 12:40:00,215.85,215.98,215.69,215.69,900.0,186.7507,186.8632,186.6123,186.6123,900.0
2016-06-14 12:45:00,215.68,215.84,215.58,215.73,2700.0,186.6036,186.742,186.5171,186.6469,2700.0
2016-06-14 12:50:00,215.73,215.89,215.73,215.89,1105.0,186.6469,186.7853,186.6469,186.7853,1105.0
2016-06-14 12:55:00,215.95,215.98,215.77,215.85,1300.0,186.8372,186.8632,186.6815,186.7507,1300.0
2016-06-14 13:00:00,215.8,216.08,215.8,216.08,850.0,186.7074,186.9497,186.7074,186.9497,850.0
2016-06-14 13:05:00,216.08,216.14,215.96,216.0,2247.0,186.9497,187.0016,186.8459,186.8805,2247.0
2016-06-14 13:10:00,215.8,215.85,215.67,215.8,1100.0,186.7074,186.7507,186.595,186.7074,1100.0
2016-06-14 13:15:00,215.73,215.92,215.71,215.86,1700.0,186.6469,186.8112,186.6296,186.7593,1700.0
2016-06-14 13:20:00,215.86,216.02,215.86,215.94,1746.0,186.7593,186.8978,186.7593,186.8286,1746.0
2016-06-14 13:25:00,216.0,216.0,215.69,215.69,3100.0,186.8805,186.8805,186.6123,186.6123,3100.0
2016-06-14 13:30:00,215.63,215.89,215.62,215.89,2071.0,186.5603,186.7853,186.5517,186.7853,2071.0
2016-06-14 13:35:00,216.03,216.07,215.92,215.98,1700.0,186.9064,186.941,186.8112,186.8632,1700.0
2016-06-14 13:40:00,215.89,216.04,215.75,215.97,2816.0,186.7853,186.9151,186.6642,186.8545,2816.0
2016-06-14 13:45:00,215.88,216.11,215.79,215.79,2534.0,186.7766,186.9756,186.6988,186.6988,2534.0
2016-06-14 13:50:00,215.87,215.96,215.76,215.83,1624.0,186.768,186.8459,186.6728,186.7334,1624.0
2016-06-14 13:55:00,215.7,215.87,215.7,215.7,2307.0,186.6209,186.768,186.6209,186.6209,2307.0
2016-06-14 14:00:00,215.72,216.03,215.72,216.01,2061.0,186.6382,186.9064,186.6382,186.8891,2061.0
2016-06-14 14:05:00,216.01,216.01,215.93,215.98,1838.0,186.8891,186.8891,186.8199,186.8632,1838.0
2016-06-14 14:10:00,215.9,216.07,215.75,215.97,3310.0,186.7939,186.941,186.6642,186.8545,3310.0
2016-06-14 14:15:00,216.19,216.31,216.06,216.31,5536.0,187.0448,187.1487,186.9324,187.1487,5536.0
2016-06-14 14:20:00,216.18,216.4,216.18,216.37,3458.0,187.0362,187.2265,187.0362,187.2006,3458.0
2016-06-14 14:25:00,216.38,216.59,216.32,216.58,2100.0,187.2092,187.3909,187.1573,187.3823,2100.0
2016-06-14 14:30:00,216.62,216.62,216.22,216.22,2541.0,187.4169,187.4169,187.0708,187.0708,2541.0
2016-06-14 14:35:00,216.23,216.23,216.03,216.12,1500.0,187.0795,187.0795,186.9064,186.9843,1500.0
2016-06-14 14:40:00,216.29,216.43,216.27,216.34,2600.0,187.1314,187.2525,187.1141,187.1746,2600.0
2016-06-14 14:45:00,216.29,216.33,216.07,216.1,3182.0,187.1314,187.166,186.941,186.967,3182.0
2016-06-14 14:50:00,216.13,216.26,216.06,216.06,2050.0,186.9929,187.1054,186.9324,186.9324,2050.0
2016-06-14 14:55:00,216.03,216.08,215.95,215.95,5650.0,186.9064,186.9497,186.8372,186.8372,5650.0
2016-06-14 15:00:00,215.9,216.31,215.75,216.31,4685.0,186.7939,187.1487,186.6642,187.1487,4685.0
2016-06-14 15:05:00,216.25,216.46,216.25,216.35,2600.0,187.0968,187.2785,187.0968,187.1833,2600.0
2016-06-14 15:10:00,216.37,216.52,216.26,216.52,4555.0,187.2006,187.3304,187.1054,187.3304,4555.0
2016-06-14 15:15:00,216.56,216.75,216.56,216.7,3700.0,187.365,187.5294,187.365,187.4861,3700.0
2016-06-14 15:20:00,216.61,216.82,216.58,216.61,3498.0,187.4082,187.5899,187.3823,187.4082,3498.0
2016-06-14 15:25:00,216.6,216.93,216.58,216.93,2807.0,187.3996,187.6851,187.3823,187.6851,2807.0
2016-06-14 15:30:00,216.78,216.94,216.71,216.86,8038.0,187.5553,187.6937,187.4947,187.6245,8038.0
2016-06-14 15:35:00,216.8,216.84,216.63,216.71,5390.0,187.5726,187.6072,187.4255,187.4947,5390.0
2016-06-14 15:40:00,216.7,217.09,216.69,216.84,16618.0,187.4861,187.8235,187.4774,187.6072,16618.0
2016-06-14 15:45:00,216.76,216.84,216.63,216.78,19457.0,187.538,187.6072,187.4255,187.5553,19457.0
2016-06-14 15:50:00,216.73,216.79,216.55,216.71,15982.0,187.5121,187.564,187.3563,187.4947,15982.0
2016-06-14 15:55:00,216.71,216.93,216.66,216.81,30970.0,187.4947,187.6851,187.4515,187.5813,30970.0
2016-06-15 09:30:00,217.69,218.0,217.4,217.92,10602.0,188.3426,188.6108,188.0917,188.5416,10602.0
2016-06-15 09:35:00,217.7,217.7,216.76,217.03,4295.0,188.3513,188.3513,187.538,187.7716,4295.0
2016-06-15 09:40:00,217.28,217.54,216.95,217.16,4763.0,187.9879,188.2129,187.7024,187.8841,4763.0
2016-06-15 09:45:00,217.34,217.96,217.11,217.11,2400.0,188.0398,188.5762,187.8408,187.8408,2400.0
2016-06-15 09:50:00,217.42,217.42,217.02,217.09,1601.0,188.109,188.109,187.763,187.8235,1601.0
2016-06-15 09:55:00,216.93,217.71,216.89,217.68,7949.0,187.6851,188.3599,187.6505,188.334,7949.0
2016-06-15 10:00:00,217.69,217.69,217.21,217.26,4732.0,188.3426,188.3426,187.9273,187.9706,4732.0
2016-06-15 10:05:00,217.23,217.37,217.2,217.27,3616.0,187.9446,188.0658,187.9187,187.9793,3616.0
2016-06-15 10:10:00,217.23,217.39,217.11,217.23,4248.0,187.9446,188.0831,187.8408,187.9446,4248.0
2016-06-15 10:15:00,217.29,217.44,217.29,217.3,2600.0,187.9966,188.1263,187.9966,188.0052,2600.0
2016-06-15 10:20:00,217.38,217.46,217.26,217.26,1300.0,188.0744,188.1436,187.9706,187.9706,1300.0
2016-06-15 10:25:00,217.16,217.33,217.16,217.22,1450.0,187.8841,188.0312,187.8841,187.936,1450.0
2016-06-15 10:30:00,217.13,217.21,216.91,217.09,5652.0,187.8581,187.9273,187.6678,187.8235,5652.0
2016-06-15 10:35:00,217.15,217.27,216.95,217.19,13400.0,187.8754,187.9793,187.7024,187.91,13400.0
2016-06-15 10:40:00,217.32,217.38,217.22,217.38,2800.0,188.0225,188.0744,187.936,188.0744,2800.0
2016-06-15 10:45:00,217.34,217.54,217.25,217.54,3161.0,188.0398,188.2129,187.9619,188.2129,3161.0
2016-06-15 10:50:00,217.45,217.45,216.99,216.99,2400.0,188.135,188.135,187.737,187.737,2400.0
2016-06-15 10:55:00,217.07,217.15,217.07,217.14,3000.0,187.8062,187.8754,187.8062,187.8668,3000.0
2016-06-15 11:00:00,217.31,217.55,217.29,217.32,2500.0,188.0139,188.2215,187.9966,188.0225,2500.0
2016-06-15 11:05:00,217.32,217.32,217.08,217.09,1900.0,188.0225,188.0225,187.8149,187.8235,1900.0
2016-06-15 11:10:00,217.11,217.15,217.04,217.04,2100.0,187.8408,187.8754,187.7803,187.7803,2100.0
2016-06-15 11:15:00,217.03,217.13,216.96,217.06,1913.0,187.7716,187.8581,187.711,187.7976,1913.0
2016-06-15 11:20:00,217.04,217.19,216.92,217.19,2772.0,187.7803,187.91,187.6764,187.91,2772.0
2016-06-15 11:25:00,217.1,217.19,216.93,216.98,1950.0,187.8322,187.91,187.6851,187.7283,1950.0
2016-06-15 11:30:00,216.93,217.04,216.93,217.04,600.0,187.6851,187.7803,187.6851,187.7803,600.0
2016-06-15 11:35:00,216.99,217.0,216.78,216.78,2100.0,187.737,187.7457,187.5553,187.5553,2100.0
2016-06-15 11:40:00,216.76,216.77,216.65,216.65,506.0,187.538,187.5467,187.4428,187.4428,506.0
2016-06-15 11:45:00,216.66,216.79,216.62,216.77,2700.0,187.4515,187.564,187.4169,187.5467,2700.0
2016-06-15 11:50:00,216.77,216.85,216.66,216.72,1800.0,187.5467,187.6159,187.4515,187.5034,1800.0
2016-06-15 11:55:00,216.84,216.94,216.71,216.94,2300.0,187.6072,187.6937,187.4947,187.6937,2300.0
2016-06-15 12:00:00,216.87,216.92,216.8,216.86,1300.0,187.6332,187.6764,187.5726,187.6245,1300.0
2016-06-15 12:05:00,216.84,216.98,216.77,216.77,4552.0,187.6072,187.7283,187.5467,187.5467,4552.0
2016-06-15 12:10:00,216.8,216.84,216.8,216.8,521.0,187.5726,187.6072,187.5726,187.5726,521.0
2016-06-15 12:15:00,216.77,216.88,216.77,216.8,2200.0,187.5467,187.6418,187.5467,187.5726,2200.0
2016-06-15 12:20:00,216.81,216.84,216.77,216.78,600.0,187.5813,187.6072,187.5467,187.5553,600.0
2016-06-15 12:25:00,216.78,217.05,216.78,217.0,1400.0,187.5553,187.7889,187.5553,187.7457,1400.0
2016-06-15 12:30:00,216.96,217.05,216.95,217.0,800.0,187.711,187.7889,187.7024,187.7457,800.0
2016-06-15 12:35:00,216.99,216.99,216.85,216.89,1400.0,187.737,187.737,187.6159,187.6505,1400.0
2016-06-15 12:40:00,216.75,216.98,216.74,216.97,2011.0,187.5294,187.7283,187.5207,187.7197,2011.0
2016-06-15 12:45:00,216.98,216.99,216.74,216.78,2822.0,187.7283,187.737,187.5207,187.5553,2822.0
2016-06-15 12:50:00,216.77,216.92,216.66,216.91,2923.0,187.5467,187.6764,187.4515,187.6678,2923.0
2016-06-15 12:55:00,216.91,216.91,216.73,216.74,1400.0,187.6678,187.6678,187.5121,187.5207,1400.0
2016-06-15 13:00:00,216.81,216.91,216.75,216.91,1000.0,187.5813,187.6678,187.5294,187.6678,1000.0
2016-06-15 13:05:00,216.94,216.96,216.84,216.88,3901.0,187.6937,187.711,187.6072,187.6418,3901.0
2016-06-15 13:10:00,216.95,216.96,216.9,216.96,1450.0,187.7024,187.711,187.6591,187.711,1450.0
2016-06-15 13:15:00,216.91,216.91,216.76,216.84,700.0,187.6678,187.6678,187.538,187.6072,700.0
2016-06-15 13:20:00,216.77,217.07,216.76,217.07,3950.0,187.5467,187.8062,187.538,187.8062,3950.0
2016-06-15 13:25:00,217.08,217.27,217.08,217.19,2400.0,187.8149,187.9793,187.8149,187.91,2400.0
2016-06-15 13:30:00,217.2,217.26,217.05,217.11,3900.0,187.9187,187.9706,187.7889,187.8408,3900.0
2016-06-15 13:35:00,217.07,217.14,216.96,217.06,2209.0,187.8062,187.8668,187.711,187.7976,2209.0
2016-06-15 13:40:00,217.05,217.12,217.01,217.01,1100.0,187.7889,187.8495,187.7543,187.7543,1100.0
2016-06-15 13:45:00,217.06,217.18,217.04,217.15,1200.0,187.7976,187.9014,187.7803,187.8754,1200.0
2016-06-15 13:50:00,217.21,217.34,217.21,217.34,2278.0,187.9273,188.0398,187.9273,188.0398,2278.0
2016-06-15 13:55:00,217.36,217.5,217.34,217.5,2735.0,188.0571,188.1782,188.0398,188.1782,2735.0
2016-06-15 14:00:00,217.46,217.95,217.46,217.74,8369.0,188.1436,188.5676,188.1436,188.3859,8369.0
2016-06-15 14:05:00,217.8,217.96,217.43,217.44,4803.0,188.4378,188.5762,188.1177,188.1263,4803.0
2016-06-15 14:10:00,217.54,217.6,217.43,217.57,4507.0,188.2129,188.2648,188.1177,188.2388,4507.0
2016-06-15 14:15:00,217.57,217.96,217.57,217.81,4129.0,188.2388,188.5762,188.2388,188.4465,4129.0
2016-06-15 14:20:00,217.79,217.82,217.6,217.76,2350.0,188.4291,188.4551,188.2648,188.4032,2350.0
2016-06-15 14:25:00,217.84,217.86,217.66,217.66,1876.0,188.4724,188.4897,188.3167,188.3167,1876.0
2016-06-15 14:30:00,217.46,217.7,217.38,217.66,10925.0,188.1436,188.3513,188.0744,188.3167,10925.0
2016-06-15 14:35:00,217.7,217.74,217.49,217.49,3086.0,188.3513,188.3859,188.1696,188.1696,3086.0
2016-06-15 14:40:00,217.53,217.66,217.42,217.63,3900.0,188.2042,188.3167,188.109,188.2907,3900.0
2016-06-15 14:45:00,217.71,217.87,217.64,217.65,2300.0,188.3599,188.4984,188.2994,188.308,2300.0
2016-06-15 14:50:00,217.73,217.75,217.52,217.53,3046.0,188.3772,188.3945,188.1955,188.2042,3046.0
2016-06-15 14:55:00,217.44,217.62,217.44,217.53,1657.0,188.1263,188.2821,188.1263,188.2042,1657.0
2016-06-15 15:00:00,217.53,217.62,217.46,217.62,3985.0,188.2042,188.2821,188.1436,188.2821,3985.0
2016-06-15 15:05:00,217.59,217.64,217.51,217.59,2100.0,188.2561,188.2994,188.1869,188.2561,2100.0
2016-06-15 15:10:00,217.61,217.67,217.57,217.67,2906.0,188.2734,188.3253,188.2388,188.3253,2906.0
2016-06-15 15:15:00,217.64,217.64,217.42,217.59,2714.0,188.2994,188.2994,188.109,188.2561,2714.0
2016-06-15 15:20:00,217.53,217.75,217.53,217.74,1473.0,188.2042,188.3945,188.2042,188.3859,1473.0
2016-06-15 15:25:00,217.69,217.74,217.66,217.71,3402.0,188.3426,188.3859,188.3167,188.3599,3402.0
2016-06-15 15:30:00,217.63,217.68,217.5,217.52,5085.0,188.2907,188.334,188.1782,188.1955,5085.0
2016-06-15 15:35:00,217.51,217.62,217.27,217.35,16228.0,188.1869,188.2821,187.9793,188.0485,16228.0
2016-06-15 15:40:00,217.37,217.45,217.31,217.34,16249.0,188.0658,188.135,188.0139,188.0398,16249.0
2016-06-15 15:45:00,217.31,217.38,217.21,217.34,27810.0,188.0139,188.0744,187.9273,188.0398,27810.0
2016-06-15 15:50:00,217.3,217.31,216.99,217.06,25784.0,188.0052,188.0139,187.737,187.7976,25784.0
2016-06-15 15:55:00,217.01,217.39,217.01,217.23,42974.0,187.7543,188.0831,187.7543,187.9446,42974.0
2016-06-16 09:30:00,216.64,217.12,216.26,216.55,9487.0,187.4342,187.8495,187.1054,187.3563,9487.0
2016-06-16 09:35:00,216.41,217.12,216.41,216.79,4765.0,187.2352,187.8495,187.2352,187.564,4765.0
2016-06-16 09:40:00,216.8,216.96,216.52,216.78,4200.0,187.5726,187.711,187.3304,187.5553,4200.0
2016-06-16 09:45:00,216.83,216.91,216.31,216.44,5520.0,187.5986,187.6678,187.1487,187.2611,5520.0
2016-06-16 09:50:00,216.35,216.35,216.07,216.1,2530.0,187.1833,187.1833,186.941,186.967,2530.0
2016-06-16 09:55:00,216.17,216.37,216.09,216.09,3100.0,187.0275,187.2006,186.9583,186.9583,3100.0
2016-06-16 10:00:00,216.04,216.11,215.57,215.61,9483.0,186.9151,186.9756,186.5084,186.543,9483.0
2016-06-16 10:05:00,215.53,215.53,215.29,215.34,3900.0,186.4738,186.4738,186.2662,186.3094,3900.0
2016-06-16 10:10:00,215.37,215.63,215.2,215.59,6604.0,186.3354,186.5603,186.1883,186.5257,6604.0
2016-06-16 10:15:00,215.57,215.63,215.39,215.39,2390.0,186.5084,186.5603,186.3527,186.3527,2390.0
2016-06-16 10:20:00,215.49,215.55,215.37,215.43,6700.0,186.4392,186.4911,186.3354,186.3873,6700.0
2016-06-16 10:25:00,215.43,215.61,215.43,215.56,8433.0,186.3873,186.543,186.3873,186.4998,8433.0
2016-06-16 10:30:00,215.51,215.66,215.5,215.56,3566.0,186.4565,186.5863,186.4479,186.4998,3566.0
2016-06-16 10:35:00,215.55,215.75,215.27,215.41,9554.0,186.4911,186.6642,186.2489,186.37,9554.0
2016-06-16 10:40:00,215.59,215.66,215.49,215.55,4417.0,186.5257,186.5863,186.4392,186.4911,4417.0
2016-06-16 10:45:00,215.59,215.73,215.53,215.58,3178.0,186.5257,186.6469,186.4738,186.5171,3178.0
2016-06-16 10:50:00,215.53,215.62,215.27,215.28,8873.0,186.4738,186.5517,186.2489,186.2575,8873.0
2016-06-16 10:55:00,215.34,215.42,215.13,215.13,6483.0,186.3094,186.3787,186.1278,186.1278,6483.0
2016-06-16 11:00:00,215.14,215.19,215.07,215.16,8780.0,186.1364,186.1797,186.0758,186.1537,8780.0
2016-06-16 11:05:00,215.12,215.2,214.95,215.09,11729.0,186.1191,186.1883,185.972,186.0931,11729.0
2016-06-16 11:10:00,214.99,215.1,214.89,215.1,5874.0,186.0066,186.1018,185.9201,186.1018,5874.0
2016-06-16 11:15:00,215.09,215.09,214.89,214.94,1847.0,186.0931,186.0931,185.9201,185.9634,1847.0
2016-06-16 11:20:00,215.0,215.05,214.71,214.86,7377.0,186.0153,186.0585,185.7644,185.8942,7377.0
2016-06-16 11:25:00,214.89,215.1,214.89,215.01,7546.0,185.9201,186.1018,185.9201,186.0239,7546.0
2016-06-16 11:30:00,215.04,215.22,214.98,214.98,14630.0,186.0499,186.2056,185.998,185.998,14630.0
2016-06-16 11:35:00,214.99,215.09,214.98,215.05,2589.0,186.0066,186.0931,185.998,186.0585,2589.0
2016-06-16 11:40:00,215.05,215.06,214.87,214.87,3880.0,186.0585,186.0672,185.9028,185.9028,3880.0
2016-06-16 11:45:00,214.9,214.91,214.66,214.87,2628.0,185.9288,185.9374,185.7211,185.9028,2628.0
2016-06-16 11:50:00,214.83,214.85,214.66,214.77,2968.0,185.8682,185.8855,185.7211,185.8163,2968.0
2016-06-16 11:55:00,214.76,214.76,214.46,214.46,2875.0,185.8076,185.8076,185.5481,185.5481,2875.0
2016-06-16 12:00:00,214.45,214.62,214.32,214.62,4143.0,185.5394,185.6865,185.4269,185.6865,4143.0
2016-06-16 12:05:00,214.58,214.74,214.51,214.74,1600.0,185.6519,185.7903,185.5913,185.7903,1600.0
2016-06-16 12:10:00,214.7,214.73,214.52,214.73,3550.0,185.7557,185.7817,185.6,185.7817,3550.0
2016-06-16 12:15:00,214.77,215.05,214.73,215.0,4010.0,185.8163,186.0585,185.7817,186.0153,4010.0
2016-06-16 12:20:00,215.0,215.13,214.83,215.06,9151.0,186.0153,186.1278,185.8682,186.0672,9151.0
2016-06-16 12:25:00,215.1,215.24,214.98,215.12,12979.0,186.1018,186.2229,185.998,186.1191,12979.0
2016-06-16 12:30:00,215.17,215.23,215.01,215.08,6011.0,186.1624,186.2143,186.0239,186.0845,6011.0
2016-06-16 12:35:00,215.17,215.29,215.07,215.28,5005.0,186.1624,186.2662,186.0758,186.2575,5005.0
2016-06-16 12:40:00,215.24,215.68,215.2,215.62,8724.0,186.2229,186.6036,186.1883,186.5517,8724.0
2016-06-16 12:45:00,215.81,215.81,215.79,215.81,400.0,186.7161,186.7161,186.6988,186.7161,400.0
2016-06-16 12:50:00,215.7,215.7,215.48,215.48,1800.0,186.6209,186.6209,186.4306,186.4306,1800.0
2016-06-16 12:55:00,215.53,215.54,215.35,215.35,3400.0,186.4738,186.4825,186.3181,186.3181,3400.0
2016-06-16 13:00:00,215.35,215.49,215.19,215.21,10706.0,186.3181,186.4392,186.1797,186.197,10706.0
2016-06-16 13:05:00,215.28,215.38,215.25,215.38,1662.0,186.2575,186.344,186.2316,186.344,1662.0
2016-06-16 13:10:00,215.4,215.59,215.24,215.24,7250.0,186.3614,186.5257,186.2229,186.2229,7250.0
2016-06-16 13:15:00,215.33,215.51,215.24,215.34,5949.0,186.3008,186.4565,186.2229,186.3094,5949.0
2016-06-16 13:20:00,215.36,215.42,215.2,215.25,2015.0,186.3267,186.3787,186.1883,186.2316,2015.0
2016-06-16 13:25:00,215.3,215.41,215.11,215.13,2204.0,186.2748,186.37,186.1104,186.1278,2204.0
2016-06-16 13:30:00,215.17,215.31,215.16,215.16,2586.0,186.1624,186.2835,186.1537,186.1537,2586.0
2016-06-16 13:35:00,215.2,215.54,215.17,215.54,2000.0,186.1883,186.4825,186.1624,186.4825,2000.0
2016-06-16 13:40:00,215.54,215.54,215.34,215.42,2600.0,186.4825,186.4825,186.3094,186.3787,2600.0
2016-06-16 13:45:00,215.47,215.47,215.09,215.09,2021.0,186.4219,186.4219,186.0931,186.0931,2021.0
2016-06-16 13:50:00,215.15,215.25,215.1,215.25,2450.0,186.1451,186.2316,186.1018,186.2316,2450.0
2016-06-16 13:55:00,215.15,215.23,215.06,215.1,4345.0,186.1451,186.2143,186.0672,186.1018,4345.0
2016-06-16 14:00:00,215.15,215.55,215.14,215.55,1830.0,186.1451,186.4911,186.1364,186.4911,1830.0
2016-06-16 14:05:00,215.55,215.58,215.4,215.48,4555.0,186.4911,186.5171,186.3614,186.4306,4555.0
2016-06-16 14:10:00,215.54,215.65,215.34,215.65,11927.0,186.4825,186.5776,186.3094,186.5776,11927.0
2016-06-16 14:15:00,215.72,215.88,215.72,215.8,6200.0,186.6382,186.7766,186.6382,186.7074,6200.0
2016-06-16 14:20:00,215.8,215.95,215.7,215.94,4916.0,186.7074,186.8372,186.6209,186.8286,4916.0
2016-06-16 14:25:00,215.9,216.02,215.78,215.92,7406.0,186.7939,186.8978,186.6901,186.8112,7406.0
2016-06-16 14:30:00,215.98,215.98,215.81,215.93,3836.0,186.8632,186.8632,186.7161,186.8199,3836.0
2016-06-16 14:35:00,215.94,216.07,215.94,215.99,3336.0,186.8286,186.941,186.8286,186.8718,3336.0
2016-06-16 14:40:00,216.09,216.09,215.98,216.01,2265.0,186.9583,186.9583,186.8632,186.8891,2265.0
2016-06-16 14:45:00,216.05,216.11,215.98,216.11,1000.0,186.9237,186.9756,186.8632,186.9756,1000.0
2016-06-16 14:50:00,216.13,216.35,216.03,216.28,4205.0,186.9929,187.1833,186.9064,187.1227,4205.0
2016-06-16 14:55:00,216.28,216.31,216.23,216.31,1333.0,187.1227,187.1487,187.0795,187.1487,1333.0
2016-06-16 15:00:00,216.35,216.47,216.35,216.47,4144.0,187.1833,187.2871,187.1833,187.2871,4144.0
2016-06-16 15:05:00,216.49,216.56,216.36,216.56,4672.0,187.3044,187.365,187.1919,187.365,4672.0
2016-06-16 15:10:00,216.5,216.57,216.47,216.56,600.0,187.3131,187.3736,187.2871,187.365,600.0
2016-06-16 15:15:00,216.56,216.84,216.54,216.71,6642.0,187.365,187.6072,187.3477,187.4947,6642.0
2016-06-16 15:20:00,216.67,216.74,216.6,216.74,3032.0,187.4601,187.5207,187.3996,187.5207,3032.0
2016-06-16 15:25:00,216.72,216.88,216.68,216.88,5759.0,187.5034,187.6418,187.4688,187.6418,5759.0
2016-06-16 15:30:00,216.87,216.97,216.84,216.87,6955.0,187.6332,187.7197,187.6072,187.6332,6955.0
2016-06-16 15:35:00,216.86,216.86,216.67,216.73,8288.0,187.6245,187.6245,187.4601,187.5121,8288.0
2016-06-16 15:40:00,216.75,217.01,216.72,217.0,11756.0,187.5294,187.7543,187.5034,187.7457,11756.0
2016-06-16 15:45:00,216.96,217.08,216.94,216.98,19505.0,187.711,187.8149,187.6937,187.7283,19505.0
2016-06-16 15:50:00,216.92,216.94,216.79,216.88,8358.0,187.6764,187.6937,187.564,187.6418,8358.0
2016-06-16 15:55:00,216.89,216.93,216.51,216.79,40810.0,187.6505,187.6851,187.3217,187.564,40810.0
2016-06-17 09:30:00,217.0,217.0,214.79,214.79,95461.0,187.7457,187.7457,185.8336,185.8336,95461.0
2016-06-17 09:35:00,215.05,215.05,214.15,214.66,14169.0,186.0585,186.0585,185.2799,185.7211,14169.0
2016-06-17 09:40:00,214.91,215.0,214.52,214.66,6388.0,185.9374,186.0153,185.6,185.7211,6388.0
2016-06-17 09:45:00,214.55,214.55,213.7,214.19,11878.0,185.6259,185.6259,184.8905,185.3145,11878.0
2016-06-17 09:50:00,214.17,214.57,214.02,214.07,6771.0,185.2972,185.6432,185.1674,185.2107,6771.0
2016-06-17 09:55:00,214.02,214.03,213.53,213.63,7611.0,185.1674,185.176,184.7435,184.83,7611.0
2016-06-17 10:00:00,213.73,213.83,213.43,213.5,7860.0,184.9165,185.003,184.6569,184.7175,7860.0
2016-06-17 10:05:00,213.51,214.04,213.39,214.0,5510.0,184.7261,185.1847,184.6223,185.1501,5510.0
2016-06-17 10:10:00,214.02,214.11,213.72,213.87,8698.0,185.1674,185.2453,184.9078,185.0376,8698.0
2016-06-17 10:15:00,213.84,213.91,213.8,213.91,2757.0,185.0117,185.0722,184.9771,185.0722,2757.0
2016-06-17 10:20:00,213.96,213.96,213.56,213.59,8772.0,185.1155,185.1155,184.7694,184.7954,8772.0
2016-06-17 10:25:00,213.65,213.75,213.32,213.43,10798.0,184.8473,184.9338,184.5618,184.6569,10798.0
2016-06-17 10:30:00,213.4,213.53,212.9,213.38,19276.0,184.631,184.7435,184.1984,184.6137,19276.0
2016-06-17 10:35:00,213.28,213.28,212.9,212.94,3301.0,184.5272,184.5272,184.1984,184.233,3301.0
2016-06-17 10:40:00,212.9,213.01,212.78,212.99,9431.0,184.1984,184.2936,184.0946,184.2763,9431.0
2016-06-17 10:45:00,213.02,213.15,212.96,213.11,3300.0,184.3022,184.4147,184.2503,184.3801,3300.0
2016-06-17 10:50:00,213.1,213.1,212.54,212.7,7662.0,184.3714,184.3714,183.8869,184.0253,7662.0
2016-06-17 10:55:00,212.7,212.74,212.56,212.73,5875.0,184.0253,184.06,183.9042,184.0513,5875.0
2016-06-17 11:00:00,212.76,212.76,212.46,212.58,7267.0,184.0773,184.0773,183.8177,183.9215,7267.0
2016-06-17 11:05:00,212.58,212.59,212.36,212.41,8620.0,183.9215,183.9302,183.7312,183.7744,8620.0
2016-06-17 11:10:00,212.45,212.57,212.23,212.5,5694.0,183.809,183.9129,183.6187,183.8523,5694.0
2016-06-17 11:15:00,212.5,212.61,212.35,212.57,6191.0,183.8523,183.9475,183.7225,183.9129,6191.0
2016-06-17 11:20:00,212.6,212.61,212.5,212.51,2300.0,183.9388,183.9475,183.8523,183.861,2300.0
2016-06-17 11:25:00,212.5,212.56,212.33,212.35,7394.0,183.8523,183.9042,183.7052,183.7225,7394.0
2016-06-17 11:30:00,212.37,212.93,212.32,212.93,3750.0,183.7398,184.2243,183.6966,184.2243,3750.0
2016-06-17 11:35:00,212.91,213.18,212.83,213.18,3300.0,184.207,184.4406,184.1378,184.4406,3300.0
2016-06-17 11:40:00,213.16,213.22,213.02,213.08,4163.0,184.4233,184.4752,184.3022,184.3541,4163.0
2016-06-17 11:45:00,213.09,213.25,213.09,213.22,3004.0,184.3628,184.5012,184.3628,184.4752,3004.0
2016-06-17 11:50:00,213.31,213.35,213.11,213.11,4405.0,184.5531,184.5877,184.3801,184.3801,4405.0
2016-06-17 11:55:00,213.14,213.19,212.93,213.05,5130.0,184.406,184.4493,184.2243,184.3282,5130.0
2016-06-17 12:00:00,213.05,213.27,213.01,213.18,3109.0,184.3282,184.5185,184.2936,184.4406,3109.0
2016-06-17 12:05:00,213.2,213.41,213.19,213.41,2739.0,184.4579,184.6396,184.4493,184.6396,2739.0
2016-06-17 12:10:00,213.46,213.59,213.46,213.53,2463.0,184.6829,184.7954,184.6829,184.7435,2463.0
2016-06-17 12:15:00,213.59,213.59,213.41,213.56,4666.0,184.7954,184.7954,184.6396,184.7694,4666.0
2016-06-17 12:20:00,213.56,213.56,213.28,213.35,3294.0,184.7694,184.7694,184.5272,184.5877,3294.0
2016-06-17 12:25:00,213.35,213.53,213.31,213.42,2384.0,184.5877,184.7435,184.5531,184.6483,2384.0
2016-06-17 12:30:00,213.37,213.48,213.24,213.29,3151.0,184.605,184.7002,184.4925,184.5358,3151.0
2016-06-17 12:35:00,213.26,213.42,213.21,213.34,2498.0,184.5099,184.6483,184.4666,184.5791,2498.0
2016-06-17 12:40:00,213.28,213.54,213.25,213.5,2586.0,184.5272,184.7521,184.5012,184.7175,2586.0
2016-06-17 12:45:00,213.45,213.45,213.19,213.19,1100.0,184.6742,184.6742,184.4493,184.4493,1100.0
2016-06-17 12:50:00,213.32,213.45,213.27,213.38,3234.0,184.5618,184.6742,184.5185,184.6137,3234.0
2016-06-17 12:55:00,213.42,213.46,213.38,213.38,1700.0,184.6483,184.6829,184.6137,184.6137,1700.0
2016-06-17 13:00:00,213.37,213.52,213.26,213.39,3497.0,184.605,184.7348,184.5099,184.6223,3497.0
2016-06-17 13:05:00,213.41,213.7,213.41,213.7,2250.0,184.6396,184.8905,184.6396,184.8905,2250.0
2016-06-17 13:10:00,213.71,213.78,213.62,213.72,2494.0,184.8992,184.9597,184.8213,184.9078,2494.0
2016-06-17 13:15:00,213.8,213.89,213.75,213.77,5855.0,184.9771,185.0549,184.9338,184.9511,5855.0
2016-06-17 13:20:00,213.87,213.98,213.87,213.91,2300.0,185.0376,185.1328,185.0376,185.0722,2300.0
2016-06-17 13:25:00,213.99,214.06,213.87,213.95,6000.0,185.1414,185.202,185.0376,185.1068,6000.0
2016-06-17 13:30:00,213.86,213.86,213.75,213.76,1900.0,185.029,185.029,184.9338,184.9424,1900.0
2016-06-17 13:35:00,213.76,213.97,213.76,213.91,2400.0,184.9424,185.1241,184.9424,185.0722,2400.0
2016-06-17 13:40:00,214.0,214.06,213.95,213.95,3287.0,185.1501,185.202,185.1068,185.1068,3287.0
2016-06-17 13:45:00,213.95,213.96,213.88,213.88,1500.0,185.1068,185.1155,185.0463,185.0463,1500.0
2016-06-17 13:50:00,213.92,214.21,213.92,214.08,2332.0,185.0809,185.3318,185.0809,185.2193,2332.0
2016-06-17 13:55:00,214.09,214.18,214.03,214.11,2998.0,185.228,185.3058,185.176,185.2453,2998.0
2016-06-17 14:00:00,214.05,214.33,214.05,214.25,3042.0,185.1933,185.4356,185.1933,185.3664,3042.0
2016-06-17 14:05:00,214.1,214.1,213.88,214.08,4690.0,185.2366,185.2366,185.0463,185.2193,4690.0
2016-06-17 14:10:00,214.15,214.18,213.95,214.13,4243.0,185.2799,185.3058,185.1068,185.2626,4243.0
2016-06-17 14:15:00,214.07,214.16,213.95,213.95,2100.0,185.2107,185.2885,185.1068,185.1068,2100.0
2016-06-17 14:20:00,213.97,214.1,213.91,214.03,4619.0,185.1241,185.2366,185.0722,185.176,4619.0
2016-06-17 14:25:00,214.02,214.17,213.98,214.1,2617.0,185.1674,185.2972,185.1328,185.2366,2617.0
2016-06-17 14:30:00,214.14,214.32,214.06,214.24,3129.0,185.2712,185.4269,185.202,185.3577,3129.0
2016-06-17 14:35:00,214.3,214.42,214.3,214.39,2525.0,185.4096,185.5135,185.4096,185.4875,2525.0
2016-06-17 14:40:00,214.43,214.52,214.38,214.52,3100.0,185.5221,185.6,185.4789,185.6,3100.0
2016-06-17 14:45:00,214.55,214.58,214.43,214.51,4674.0,185.6259,185.6519,185.5221,185.5913,4674.0
2016-06-17 14:50:00,214.51,214.57,214.47,214.48,2200.0,185.5913,185.6432,185.5567,185.5654,2200.0
2016-06-17 14:55:00,214.45,214.65,214.41,214.61,3563.0,185.5394,185.7125,185.5048,185.6779,3563.0
2016-06-17 15:00:00,214.59,214.69,214.55,214.63,15477.0,185.6606,185.7471,185.6259,185.6952,15477.0
2016-06-17 15:05:00,214.6,214.76,214.59,214.74,14251.0,185.6692,185.8076,185.6606,185.7903,14251.0
2016-06-17 15:10:00,214.7,214.83,214.67,214.81,8182.0,185.7557,185.8682,185.7298,185.8509,8182.0
2016-06-17 15:15:00,214.78,214.78,214.48,214.58,2500.0,185.8249,185.8249,185.5654,185.6519,2500.0
2016-06-17 15:20:00,214.63,214.75,214.56,214.68,7430.0,185.6952,185.799,185.6346,185.7384,7430.0
2016-06-17 15:25:00,214.67,214.74,214.48,214.5,5000.0,185.7298,185.7903,185.5654,185.5827,5000.0
2016-06-17 15:30:00,214.53,214.63,214.46,214.61,4295.0,185.6086,185.6952,185.5481,185.6779,4295.0
2016-06-17 15:35:00,214.61,214.67,214.52,214.56,9009.0,185.6779,185.7298,185.6,185.6346,9009.0
2016-06-17 15:40:00,214.57,214.6,214.37,214.44,9778.0,185.6432,185.6692,185.4702,185.5308,9778.0
2016-06-17 15:45:00,214.44,214.56,214.35,214.45,8614.0,185.5308,185.6346,185.4529,185.5394,8614.0
2016-06-17 15:50:00,214.44,214.56,214.35,214.46,9303.0,185.5308,185.6346,185.4529,185.5481,9303.0
2016-06-17 15:55:00,214.41,214.47,214.28,214.39,32811.0,185.5048,185.5567,185.3923,185.4875,32811.0
2016-06-20 09:30:00,216.1,216.79,215.91,216.05,13633.0,186.967,187.564,186.8026,186.9237,13633.0
2016-06-20 09:35:00,215.93,216.66,215.93,216.15,5218.0,186.8199,187.4515,186.8199,187.0102,5218.0
2016-06-20 09:40:00,216.4,216.57,216.2,216.26,8456.0,187.2265,187.3736,187.0535,187.1054,8456.0
2016-06-20 09:45:00,216.31,216.6,216.19,216.39,13487.0,187.1487,187.3996,187.0448,187.2179,13487.0
2016-06-20 09:50:00,216.2,216.21,215.96,216.21,3722.0,187.0535,187.0622,186.8459,187.0622,3722.0
2016-06-20 09:55:00,216.29,216.6,216.15,216.45,5443.0,187.1314,187.3996,187.0102,187.2698,5443.0
2016-06-20 10:00:00,216.36,216.5,216.32,216.41,4588.0,187.1919,187.3131,187.1573,187.2352,4588.0
2016-06-20 10:05:00,216.39,216.43,216.15,216.21,3722.0,187.2179,187.2525,187.0102,187.0622,3722.0
2016-06-20 10:10:00,216.27,216.39,216.0,216.11,4363.0,187.1141,187.2179,186.8805,186.9756,4363.0
2016-06-20 10:15:00,216.12,216.32,216.12,216.3,2243.0,186.9843,187.1573,186.9843,187.14,2243.0
2016-06-20 10:20:00,216.36,216.41,216.32,216.33,4635.0,187.1919,187.2352,187.1573,187.166,4635.0
2016-06-20 10:25:00,216.28,216.28,216.13,216.24,1750.0,187.1227,187.1227,186.9929,187.0881,1750.0
2016-06-20 10:30:00,216.27,216.27,216.03,216.03,3105.0,187.1141,187.1141,186.9064,186.9064,3105.0
2016-06-20 10:35:00,216.11,216.21,216.03,216.21,1101.0,186.9756,187.0622,186.9064,187.0622,1101.0
2016-06-20 10:40:00,216.09,216.22,216.09,216.21,4800.0,186.9583,187.0708,186.9583,187.0622,4800.0
2016-06-20 10:45:00,216.22,216.22,215.74,215.88,5743.0,187.0708,187.0708,186.6555,186.7766,5743.0
2016-06-20 10:50:00,215.71,215.79,215.57,215.58,6091.0,186.6296,186.6988,186.5084,186.5171,6091.0
2016-06-20 10:55:00,215.61,215.61,215.39,215.59,6261.0,186.543,186.543,186.3527,186.5257,6261.0
2016-06-20 11:00:00,215.53,215.67,215.4,215.44,13986.0,186.4738,186.595,186.3614,186.396,13986.0
2016-06-20 11:05:00,215.52,215.65,215.51,215.6,6141.0,186.4652,186.5776,186.4565,186.5344,6141.0
2016-06-20 11:10:00,215.6,215.6,215.5,215.56,2430.0,186.5344,186.5344,186.4479,186.4998,2430.0
2016-06-20 11:15:00,215.61,215.65,215.57,215.62,3300.0,186.543,186.5776,186.5084,186.5517,3300.0
2016-06-20 11:20:00,215.65,215.65,215.51,215.54,9134.0,186.5776,186.5776,186.4565,186.4825,9134.0
2016-06-20 11:25:00,215.56,215.61,215.51,215.6,1095.0,186.4998,186.543,186.4565,186.5344,1095.0
2016-06-20 11:30:00,215.61,215.67,215.53,215.62,5668.0,186.543,186.595,186.4738,186.5517,5668.0
2016-06-20 11:35:00,215.62,215.72,215.45,215.47,9541.0,186.5517,186.6382,186.4046,186.4219,9541.0
2016-06-20 11:40:00,215.5,215.5,215.32,215.37,2133.0,186.4479,186.4479,186.2921,186.3354,2133.0
2016-06-20 11:45:00,215.35,215.35,214.96,215.0,2421.0,186.3181,186.3181,185.9807,186.0153,2421.0
2016-06-20 11:50:00,214.99,215.35,214.98,215.16,3986.0,186.0066,186.3181,185.998,186.1537,3986.0
2016-06-20 11:55:00,215.28,215.39,215.16,215.39,2975.0,186.2575,186.3527,186.1537,186.3527,2975.0
2016-06-20 12:00:00,215.35,215.39,215.2,215.29,3520.0,186.3181,186.3527,186.1883,186.2662,3520.0
2016-06-20 12:05:00,215.24,215.24,215.16,215.19,1100.0,186.2229,186.2229,186.1537,186.1797,1100.0
2016-06-20 12:10:00,215.24,215.26,215.15,215.15,2000.0,186.2229,186.2402,186.1451,186.1451,2000.0
2016-06-20 12:15:00,215.14,215.26,215.09,215.26,995.0,186.1364,186.2402,186.0931,186.2402,995.0
2016-06-20 12:20:00,215.17,215.22,215.07,215.19,3755.0,186.1624,186.2056,186.0758,186.1797,3755.0
2016-06-20 12:25:00,215.24,215.24,215.19,215.23,1700.0,186.2229,186.2229,186.1797,186.2143,1700.0
2016-06-20 12:30:00,215.23,215.37,215.23,215.37,2120.0,186.2143,186.3354,186.2143,186.3354,2120.0
2016-06-20 12:35:00,215.43,215.51,215.42,215.47,1300.0,186.3873,186.4565,186.3787,186.4219,1300.0
2016-06-20 12:40:00,215.46,215.51,215.46,215.48,1000.0,186.4133,186.4565,186.4133,186.4306,1000.0
2016-06-20 12:45:00,215.45,215.6,215.43,215.59,2119.0,186.4046,186.5344,186.3873,186.5257,2119.0
2016-06-20 12:50:00,215.61,215.65,215.59,215.65,4524.0,186.543,186.5776,186.5257,186.5776,4524.0
2016-06-20 12:55:00,215.63,215.65,215.52,215.63,4690.0,186.5603,186.5776,186.4652,186.5603,4690.0
2016-06-20 13:00:00,215.63,215.65,215.59,215.61,3230.0,186.5603,186.5776,186.5257,186.543,3230.0
2016-06-20 13:05:00,215.65,215.65,215.56,215.58,4325.0,186.5776,186.5776,186.4998,186.5171,4325.0
2016-06-20 13:10:00,215.6,215.6,215.33,215.33,4583.0,186.5344,186.5344,186.3008,186.3008,4583.0
2016-06-20 13:15:00,215.28,215.48,215.23,215.37,4559.0,186.2575,186.4306,186.2143,186.3354,4559.0
2016-06-20 13:20:00,215.42,215.48,215.36,215.48,3305.0,186.3787,186.4306,186.3267,186.4306,3305.0
2016-06-20 13:25:00,215.49,215.49,215.28,215.35,2100.0,186.4392,186.4392,186.2575,186.3181,2100.0
2016-06-20 13:30:00,215.32,215.39,215.31,215.39,200.0,186.2921,186.3527,186.2835,186.3527,200.0
2016-06-20 13:35:00,215.38,215.44,215.33,215.44,2555.0,186.344,186.396,186.3008,186.396,2555.0
2016-06-20 13:40:00,215.49,215.56,215.49,215.53,5029.0,186.4392,186.4998,186.4392,186.4738,5029.0
2016-06-20 13:45:00,215.63,215.69,215.56,215.69,1470.0,186.5603,186.6123,186.4998,186.6123,1470.0
2016-06-20 13:50:00,215.66,215.7,215.59,215.62,12906.0,186.5863,186.6209,186.5257,186.5517,12906.0
2016-06-20 13:55:00,215.62,215.82,215.62,215.67,9351.0,186.5517,186.7247,186.5517,186.595,9351.0
2016-06-20 14:00:00,215.6,215.74,215.6,215.6,7565.0,186.5344,186.6555,186.5344,186.5344,7565.0
2016-06-20 14:05:00,215.58,215.61,215.46,215.61,2269.0,186.5171,186.543,186.4133,186.543,2269.0
2016-06-20 14:10:00,215.58,215.66,215.55,215.56,8616.0,186.5171,186.5863,186.4911,186.4998,8616.0
2016-06-20 14:15:00,215.59,215.67,215.59,215.62,1563.0,186.5257,186.595,186.5257,186.5517,1563.0
2016-06-20 14:20:00,215.73,215.79,215.61,215.76,5900.0,186.6469,186.6988,186.543,186.6728,5900.0
2016-06-20 14:25:00,215.73,215.76,215.54,215.63,6324.0,186.6469,186.6728,186.4825,186.5603,6324.0
2016-06-20 14:30:00,215.61,215.73,215.59,215.59,6015.0,186.543,186.6469,186.5257,186.5257,6015.0
2016-06-20 14:35:00,215.65,215.72,215.55,215.7,4325.0,186.5776,186.6382,186.4911,186.6209,4325.0
2016-06-20 14:40:00,215.7,215.82,215.63,215.79,5119.0,186.6209,186.7247,186.5603,186.6988,5119.0
2016-06-20 14:45:00,215.79,215.94,215.76,215.94,4408.0,186.6988,186.8286,186.6728,186.8286,4408.0
2016-06-20 14:50:00,215.92,215.94,215.74,215.85,3660.0,186.8112,186.8286,186.6555,186.7507,3660.0
2016-06-20 14:55:00,215.95,215.95,215.83,215.92,4262.0,186.8372,186.8372,186.7334,186.8112,4262.0
2016-06-20 15:00:00,215.94,216.1,215.92,216.04,6404.0,186.8286,186.967,186.8112,186.9151,6404.0
2016-06-20 15:05:00,216.07,216.07,215.89,215.99,7064.0,186.941,186.941,186.7853,186.8718,7064.0
2016-06-20 15:10:00,215.94,215.97,215.81,215.81,4700.0,186.8286,186.8545,186.7161,186.7161,4700.0
2016-06-20 15:15:00,215.85,215.85,215.66,215.66,4601.0,186.7507,186.7507,186.5863,186.5863,4601.0
2016-06-20 15:20:00,215.73,215.84,215.68,215.78,8234.0,186.6469,186.742,186.6036,186.6901,8234.0
2016-06-20 15:25:00,215.74,215.76,215.51,215.58,7915.0,186.6555,186.6728,186.4565,186.5171,7915.0
2016-06-20 15:30:00,215.6,215.71,215.49,215.49,6271.0,186.5344,186.6296,186.4392,186.4392,6271.0
2016-06-20 15:35:00,215.5,215.63,215.5,215.51,8501.0,186.4479,186.5603,186.4479,186.4565,8501.0
2016-06-20 15:40:00,215.52,215.67,215.51,215.56,13302.0,186.4652,186.595,186.4565,186.4998,13302.0
2016-06-20 15:45:00,215.53,215.58,215.28,215.28,11466.0,186.4738,186.5171,186.2575,186.2575,11466.0
2016-06-20 15:50:00,215.3,215.3,215.12,215.14,11403.0,186.2748,186.2748,186.1191,186.1364,11403.0
2016-06-20 15:55:00,215.13,215.27,215.07,215.19,24936.0,186.1278,186.2489,186.0758,186.1797,24936.0
2016-06-21 09:30:00,216.17,216.17,215.4,215.41,8640.0,187.0275,187.0275,186.3614,186.37,8640.0
2016-06-21 09:35:00,215.38,215.66,215.35,215.6,3050.0,186.344,186.5863,186.3181,186.5344,3050.0
2016-06-21 09:40:00,215.72,216.36,215.47,216.36,5965.0,186.6382,187.1919,186.4219,187.1919,5965.0
2016-06-21 09:45:00,215.91,216.26,215.91,216.0,1480.0,186.8026,187.1054,186.8026,186.8805,1480.0
2016-06-21 09:50:00,216.0,216.24,215.79,216.24,2997.0,186.8805,187.0881,186.6988,187.0881,2997.0
2016-06-21 09:55:00,216.17,216.17,216.01,216.01,750.0,187.0275,187.0275,186.8891,186.8891,750.0
2016-06-21 10:00:00,216.0,216.24,215.96,216.17,5512.0,186.8805,187.0881,186.8459,187.0275,5512.0
2016-06-21 10:05:00,216.09,216.24,216.0,216.01,1950.0,186.9583,187.0881,186.8805,186.8891,1950.0
2016-06-21 10:10:00,216.0,216.1,216.0,216.08,1120.0,186.8805,186.967,186.8805,186.9497,1120.0
2016-06-21 10:15:00,216.12,216.17,216.0,216.08,4739.0,186.9843,187.0275,186.8805,186.9497,4739.0
2016-06-21 10:20:00,216.0,216.1,215.91,215.91,2056.0,186.8805,186.967,186.8026,186.8026,2056.0
2016-06-21 10:25:00,215.91,215.99,215.67,215.7,3215.0,186.8026,186.8718,186.595,186.6209,3215.0
2016-06-21 10:30:00,215.8,215.96,215.74,215.96,534.0,186.7074,186.8459,186.6555,186.8459,534.0
2016-06-21 10:35:00,215.96,215.96,215.74,215.75,5300.0,186.8459,186.8459,186.6555,186.6642,5300.0
2016-06-21 10:40:00,215.77,215.95,215.75,215.82,6474.0,186.6815,186.8372,186.6642,186.7247,6474.0
2016-06-21 10:45:00,215.82,215.91,215.74,215.74,1844.0,186.7247,186.8026,186.6555,186.6555,1844.0
2016-06-21 10:50:00,215.69,215.76,215.57,215.64,1300.0,186.6123,186.6728,186.5084,186.569,1300.0
2016-06-21 10:55:00,215.56,215.56,215.38,215.46,2851.0,186.4998,186.4998,186.344,186.4133,2851.0
2016-06-21 11:00:00,215.45,215.82,215.45,215.77,1829.0,186.4046,186.7247,186.4046,186.6815,1829.0
2016-06-21 11:05:00,215.88,215.89,215.76,215.84,800.0,186.7766,186.7853,186.6728,186.742,800.0
2016-06-21 11:10:00,215.84,215.92,215.78,215.92,600.0,186.742,186.8112,186.6901,186.8112,600.0
2016-06-21 11:15:00,215.94,216.01,215.76,215.81,4962.0,186.8286,186.8891,186.6728,186.7161,4962.0
2016-06-21 11:20:00,215.82,215.82,215.49,215.49,1425.0,186.7247,186.7247,186.4392,186.4392,1425.0
2016-06-21 11:25:00,215.48,215.48,215.29,215.29,1362.0,186.4306,186.4306,186.2662,186.2662,1362.0
2016-06-21 11:30:00,215.29,215.4,215.22,215.24,2246.0,186.2662,186.3614,186.2056,186.2229,2246.0
2016-06-21 11:35:00,215.24,215.31,215.24,215.3,500.0,186.2229,186.2835,186.2229,186.2748,500.0
2016-06-21 11:40:00,215.3,215.31,215.22,215.31,2000.0,186.2748,186.2835,186.2056,186.2835,2000.0
2016-06-21 11:45:00,215.34,215.35,215.13,215.15,3410.0,186.3094,186.3181,186.1278,186.1451,3410.0
2016-06-21 11:50:00,215.15,215.26,215.15,215.21,592.0,186.1451,186.2402,186.1451,186.197,592.0
2016-06-21 11:55:00,215.17,215.27,215.16,215.24,1500.0,186.1624,186.2489,186.1537,186.2229,1500.0
2016-06-21 12:00:00,215.31,215.4,215.31,215.4,400.0,186.2835,186.3614,186.2835,186.3614,400.0
2016-06-21 12:05:00,215.37,215.52,215.33,215.51,1811.0,186.3354,186.4652,186.3008,186.4565,1811.0
2016-06-21 12:10:00,215.49,215.53,215.49,215.49,300.0,186.4392,186.4738,186.4392,186.4392,300.0
2016-06-21 12:15:00,215.52,215.56,215.5,215.53,700.0,186.4652,186.4998,186.4479,186.4738,700.0
2016-06-21 12:20:00,215.53,215.6,215.51,215.58,2898.0,186.4738,186.5344,186.4565,186.5171,2898.0
2016-06-21 12:25:00,215.58,215.62,215.55,215.56,1900.0,186.5171,186.5517,186.4911,186.4998,1900.0
2016-06-21 12:30:00,215.62,215.66,215.58,215.66,2104.0,186.5517,186.5863,186.5171,186.5863,2104.0
2016-06-21 12:35:00,215.73,215.73,215.65,215.65,701.0,186.6469,186.6469,186.5776,186.5776,701.0
2016-06-21 12:40:00,215.65,215.72,215.65,215.68,1200.0,186.5776,186.6382,186.5776,186.6036,1200.0
2016-06-21 12:45:00,215.73,215.76,215.62,215.64,4264.0,186.6469,186.6728,186.5517,186.569,4264.0
2016-06-21 12:50:00,215.65,215.73,215.55,215.67,2071.0,186.5776,186.6469,186.4911,186.595,2071.0
2016-06-21 12:55:00,215.67,215.69,215.56,215.57,4159.0,186.595,186.6123,186.4998,186.5084,4159.0
2016-06-21 13:00:00,215.58,215.61,215.5,215.5,4360.0,186.5171,186.543,186.4479,186.4479,4360.0
2016-06-21 13:05:00,215.54,215.56,215.37,215.37,2822.0,186.4825,186.4998,186.3354,186.3354,2822.0
2016-06-21 13:10:00,215.36,215.51,215.33,215.34,1800.0,186.3267,186.4565,186.3008,186.3094,1800.0
2016-06-21 13:15:00,215.36,215.52,215.36,215.48,500.0,186.3267,186.4652,186.3267,186.4306,500.0
2016-06-21 13:20:00,215.42,215.46,215.27,215.27,3390.0,186.3787,186.4133,186.2489,186.2489,3390.0
2016-06-21 13:25:00,215.26,215.35,215.22,215.32,3447.0,186.2402,186.3181,186.2056,186.2921,3447.0
2016-06-21 13:30:00,215.29,215.46,215.29,215.36,1153.0,186.2662,186.4133,186.2662,186.3267,1153.0
2016-06-21 13:35:00,215.33,215.35,215.25,215.3,1230.0,186.3008,186.3181,186.2316,186.2748,1230.0
2016-06-21 13:40:00,215.35,215.35,215.35,215.35,200.0,186.3181,186.3181,186.3181,186.3181,200.0
2016-06-21 13:45:00,215.32,215.32,215.14,215.15,1906.0,186.2921,186.2921,186.1364,186.1451,1906.0
2016-06-21 13:50:00,215.18,215.3,215.13,215.25,1363.0,186.171,186.2748,186.1278,186.2316,1363.0
2016-06-21 13:55:00,215.25,215.38,215.25,215.38,700.0,186.2316,186.344,186.2316,186.344,700.0
2016-06-21 14:00:00,215.38,215.4,215.3,215.39,2023.0,186.344,186.3614,186.2748,186.3527,2023.0
2016-06-21 14:05:00,215.39,215.46,215.34,215.45,2500.0,186.3527,186.4133,186.3094,186.4046,2500.0
2016-06-21 14:10:00,215.44,215.64,215.44,215.64,1275.0,186.396,186.569,186.396,186.569,1275.0
2016-06-21 14:15:00,215.67,215.7,215.53,215.69,1183.0,186.595,186.6209,186.4738,186.6123,1183.0
2016-06-21 14:20:00,215.66,215.67,215.59,215.65,4524.0,186.5863,186.595,186.5257,186.5776,4524.0
2016-06-21 14:25:00,215.63,215.64,215.53,215.58,1505.0,186.5603,186.569,186.4738,186.5171,1505.0
2016-06-21 14:30:00,215.58,215.65,215.53,215.65,1900.0,186.5171,186.5776,186.4738,186.5776,1900.0
2016-06-21 14:35:00,215.61,215.81,215.61,215.64,4472.0,186.543,186.7161,186.543,186.569,4472.0
2016-06-21 14:40:00,215.67,215.67,215.56,215.59,2025.0,186.595,186.595,186.4998,186.5257,2025.0
2016-06-21 14:45:00,215.58,215.62,215.49,215.51,1600.0,186.5171,186.5517,186.4392,186.4565,1600.0
2016-06-21 14:50:00,215.5,215.56,215.36,215.36,1615.0,186.4479,186.4998,186.3267,186.3267,1615.0
2016-06-21 14:55:00,215.43,215.48,215.35,215.35,1700.0,186.3873,186.4306,186.3181,186.3181,1700.0
2016-06-21 15:00:00,215.38,215.38,215.15,215.15,3700.0,186.344,186.344,186.1451,186.1451,3700.0
2016-06-21 15:05:00,215.14,215.24,215.09,215.12,4785.0,186.1364,186.2229,186.0931,186.1191,4785.0
2016-06-21 15:10:00,215.15,215.25,215.08,215.16,6604.0,186.1451,186.2316,186.0845,186.1537,6604.0
2016-06-21 15:15:00,215.14,215.31,215.14,215.26,4700.0,186.1364,186.2835,186.1364,186.2402,4700.0
2016-06-21 15:20:00,215.24,215.3,215.1,215.1,4104.0,186.2229,186.2748,186.1018,186.1018,4104.0
2016-06-21 15:25:00,215.14,215.32,215.14,215.32,3907.0,186.1364,186.2921,186.1364,186.2921,3907.0
2016-06-21 15:30:00,215.3,215.35,215.24,215.3,4117.0,186.2748,186.3181,186.2229,186.2748,4117.0
2016-06-21 15:35:00,215.37,215.39,215.21,215.32,4700.0,186.3354,186.3527,186.197,186.2921,4700.0
2016-06-21 15:40:00,215.32,215.32,215.0,215.11,3000.0,186.2921,186.2921,186.0153,186.1104,3000.0
2016-06-21 15:45:00,215.04,215.3,215.02,215.16,9337.0,186.0499,186.2748,186.0326,186.1537,9337.0
2016-06-21 15:50:00,215.18,215.2,215.05,215.08,8331.0,186.171,186.1883,186.0585,186.0845,8331.0
2016-06-21 15:55:00,215.1,215.1,214.77,214.88,20305.0,186.1018,186.1018,185.8163,185.9115,20305.0
2016-06-22 09:30:00,215.59,215.59,215.05,215.23,9133.0,186.5257,186.5257,186.0585,186.2143,9133.0
2016-06-22 09:35:00,215.38,215.81,215.21,215.51,7079.0,186.344,186.7161,186.197,186.4565,7079.0
2016-06-22 09:40:00,215.52,216.01,215.48,215.86,10350.0,186.4652,186.8891,186.4306,186.7593,10350.0
2016-06-22 09:45:00,215.8,215.84,215.53,215.59,2200.0,186.7074,186.742,186.4738,186.5257,2200.0
2016-06-22 09:50:00,215.64,215.64,215.3,215.3,2702.0,186.569,186.569,186.2748,186.2748,2702.0
2016-06-22 09:55:00,215.28,215.41,215.21,215.34,3521.0,186.2575,186.37,186.197,186.3094,3521.0
2016-06-22 10:00:00,215.28,215.52,215.28,215.37,3186.0,186.2575,186.4652,186.2575,186.3354,3186.0
2016-06-22 10:05:00,215.32,215.46,215.28,215.46,1131.0,186.2921,186.4133,186.2575,186.4133,1131.0
2016-06-22 10:10:00,215.47,215.61,215.37,215.58,3926.0,186.4219,186.543,186.3354,186.5171,3926.0
2016-06-22 10:15:00,215.61,215.61,215.51,215.54,6104.0,186.543,186.543,186.4565,186.4825,6104.0
2016-06-22 10:20:00,215.48,215.65,215.47,215.65,2302.0,186.4306,186.5776,186.4219,186.5776,2302.0
2016-06-22 10:25:00,215.66,215.82,215.63,215.69,5403.0,186.5863,186.7247,186.5603,186.6123,5403.0
2016-06-22 10:30:00,215.67,215.72,215.52,215.65,5162.0,186.595,186.6382,186.4652,186.5776,5162.0
2016-06-22 10:35:00,215.63,215.72,215.63,215.69,1091.0,186.5603,186.6382,186.5603,186.6123,1091.0
2016-06-22 10:40:00,215.77,215.9,215.72,215.79,5470.0,186.6815,186.7939,186.6382,186.6988,5470.0
2016-06-22 10:45:00,215.78,215.86,215.72,215.75,3505.0,186.6901,186.7593,186.6382,186.6642,3505.0
2016-06-22 10:50:00,215.72,215.72,215.52,215.55,2873.0,186.6382,186.6382,186.4652,186.4911,2873.0
2016-06-22 10:55:00,215.6,215.74,215.6,215.65,5137.0,186.5344,186.6555,186.5344,186.5776,5137.0
2016-06-22 11:00:00,215.65,215.7,215.52,215.52,4086.0,186.5776,186.6209,186.4652,186.4652,4086.0
2016-06-22 11:05:00,215.57,215.6,215.52,215.6,3500.0,186.5084,186.5344,186.4652,186.5344,3500.0
2016-06-22 11:10:00,215.63,215.7,215.61,215.61,802.0,186.5603,186.6209,186.543,186.543,802.0
2016-06-22 11:15:00,215.58,215.69,215.58,215.69,3318.0,186.5171,186.6123,186.5171,186.6123,3318.0
2016-06-22 11:20:00,215.69,215.73,215.68,215.68,2600.0,186.6123,186.6469,186.6036,186.6036,2600.0
2016-06-22 11:25:00,215.67,215.82,215.67,215.82,1660.0,186.595,186.7247,186.595,186.7247,1660.0
2016-06-22 11:30:00,215.8,215.8,215.37,215.4,3992.0,186.7074,186.7074,186.3354,186.3614,3992.0
2016-06-22 11:35:00,215.34,215.55,215.34,215.55,2300.0,186.3094,186.4911,186.3094,186.4911,2300.0
2016-06-22 11:40:00,215.64,215.7,215.55,215.55,1898.0,186.569,186.6209,186.4911,186.4911,1898.0
2016-06-22 11:45:00,215.56,215.72,215.55,215.62,4590.0,186.4998,186.6382,186.4911,186.5517,4590.0
2016-06-22 11:50:00,215.57,215.58,215.5,215.57,2382.0,186.5084,186.5171,186.4479,186.5084,2382.0
2016-06-22 11:55:00,215.66,215.66,215.51,215.52,2000.0,186.5863,186.5863,186.4565,186.4652,2000.0
2016-06-22 12:00:00,215.59,215.62,215.45,215.45,8192.0,186.5257,186.5517,186.4046,186.4046,8192.0
2016-06-22 12:05:00,215.49,215.53,215.34,215.34,2328.0,186.4392,186.4738,186.3094,186.3094,2328.0
2016-06-22 12:10:00,215.39,215.52,215.39,215.48,1257.0,186.3527,186.4652,186.3527,186.4306,1257.0
2016-06-22 12:15:00,215.4,215.51,215.39,215.44,2108.0,186.3614,186.4565,186.3527,186.396,2108.0
2016-06-22 12:20:00,215.48,215.48,214.93,214.97,8280.0,186.4306,186.4306,185.9547,185.9893,8280.0
2016-06-22 12:25:00,214.97,215.17,214.96,215.13,1850.0,185.9893,186.1624,185.9807,186.1278,1850.0
2016-06-22 12:30:00,215.12,215.2,215.09,215.17,3132.0,186.1191,186.1883,186.0931,186.1624,3132.0
2016-06-22 12:35:00,215.17,215.22,215.11,215.22,2313.0,186.1624,186.2056,186.1104,186.2056,2313.0
2016-06-22 12:40:00,215.22,215.28,215.14,215.15,2129.0,186.2056,186.2575,186.1364,186.1451,2129.0
2016-06-22 12:45:00,215.13,215.32,215.11,215.29,3659.0,186.1278,186.2921,186.1104,186.2662,3659.0
2016-06-22 12:50:00,215.25,215.31,215.24,215.28,2928.0,186.2316,186.2835,186.2229,186.2575,2928.0
2016-06-22 12:55:00,215.43,215.45,215.35,215.45,1480.0,186.3873,186.4046,186.3181,186.4046,1480.0
2016-06-22 13:00:00,215.33,215.37,215.19,215.25,4068.0,186.3008,186.3354,186.1797,186.2316,4068.0
2016-06-22 13:05:00,215.19,215.19,214.92,214.93,3104.0,186.1797,186.1797,185.9461,185.9547,3104.0
2016-06-22 13:10:00,214.93,214.93,214.79,214.89,3383.0,185.9547,185.9547,185.8336,185.9201,3383.0
2016-06-22 13:15:00,214.91,214.93,214.83,214.83,1242.0,185.9374,185.9547,185.8682,185.8682,1242.0
2016-06-22 13:20:00,214.96,215.01,214.85,214.89,1702.0,185.9807,186.0239,185.8855,185.9201,1702.0
2016-06-22 13:25:00,214.91,215.04,214.91,215.01,2200.0,185.9374,186.0499,185.9374,186.0239,2200.0
2016-06-22 13:30:00,214.99,215.08,214.9,215.08,2454.0,186.0066,186.0845,185.9288,186.0845,2454.0
2016-06-22 13:35:00,215.11,215.27,215.11,215.2,11312.0,186.1104,186.2489,186.1104,186.1883,11312.0
2016-06-22 13:40:00,215.2,215.27,215.12,215.27,1371.0,186.1883,186.2489,186.1191,186.2489,1371.0
2016-06-22 13:45:00,215.22,215.36,215.22,215.3,3749.0,186.2056,186.3267,186.2056,186.2748,3749.0
2016-06-22 13:50:00,215.3,215.44,215.29,215.42,1000.0,186.2748,186.396,186.2662,186.3787,1000.0
2016-06-22 13:55:00,215.39,215.4,215.29,215.29,2301.0,186.3527,186.3614,186.2662,186.2662,2301.0
2016-06-22 14:00:00,215.24,215.4,215.24,215.38,2146.0,186.2229,186.3614,186.2229,186.344,2146.0
2016-06-22 14:05:00,215.34,215.39,215.17,215.17,2796.0,186.3094,186.3527,186.1624,186.1624,2796.0
2016-06-22 14:10:00,215.18,215.27,215.13,215.25,4245.0,186.171,186.2489,186.1278,186.2316,4245.0
2016-06-22 14:15:00,215.25,215.35,215.23,215.23,4308.0,186.2316,186.3181,186.2143,186.2143,4308.0
2016-06-22 14:20:00,215.17,215.29,215.17,215.28,1163.0,186.1624,186.2662,186.1624,186.2575,1163.0
2016-06-22 14:25:00,215.26,215.45,215.26,215.41,2967.0,186.2402,186.4046,186.2402,186.37,2967.0
2016-06-22 14:30:00,215.41,215.46,215.21,215.3,2457.0,186.37,186.4133,186.197,186.2748,2457.0
2016-06-22 14:35:00,215.21,215.21,215.11,215.17,3496.0,186.197,186.197,186.1104,186.1624,3496.0
2016-06-22 14:40:00,215.16,215.25,215.12,215.16,3880.0,186.1537,186.2316,186.1191,186.1537,3880.0
2016-06-22 14:45:00,215.14,215.32,215.14,215.32,3451.0,186.1364,186.2921,186.1364,186.2921,3451.0
2016-06-22 14:50:00,215.31,215.48,215.26,215.41,5111.0,186.2835,186.4306,186.2402,186.37,5111.0
2016-06-22 14:55:00,215.44,215.44,215.35,215.35,2167.0,186.396,186.396,186.3181,186.3181,2167.0
2016-06-22 15:00:00,215.34,215.66,215.34,215.61,4718.0,186.3094,186.5863,186.3094,186.543,4718.0
2016-06-22 15:05:00,215.55,215.57,215.33,215.33,3624.0,186.4911,186.5084,186.3008,186.3008,3624.0
2016-06-22 15:10:00,215.36,215.47,215.32,215.47,2621.0,186.3267,186.4219,186.2921,186.4219,2621.0
2016-06-22 15:15:00,215.41,215.49,215.26,215.36,4809.0,186.37,186.4392,186.2402,186.3267,4809.0
2016-06-22 15:20:00,215.36,215.46,215.3,215.37,19098.0,186.3267,186.4133,186.2748,186.3354,19098.0
2016-06-22 15:25:00,215.44,215.49,215.28,215.28,9508.0,186.396,186.4392,186.2575,186.2575,9508.0
2016-06-22 15:30:00,215.32,215.36,215.28,215.33,4533.0,186.2921,186.3267,186.2575,186.3008,4533.0
2016-06-22 15:35:00,215.3,215.3,215.16,215.25,6682.0,186.2748,186.2748,186.1537,186.2316,6682.0
2016-06-22 15:40:00,215.28,215.29,215.01,215.02,11496.0,186.2575,186.2662,186.0239,186.0326,11496.0
2016-06-22 15:45:00,214.97,215.13,214.84,214.93,10634.0,185.9893,186.1278,185.8768,185.9547,10634.0
2016-06-22 15:50:00,214.92,214.98,214.81,214.93,16304.0,185.9461,185.998,185.8509,185.9547,16304.0
2016-06-22 15:55:00,214.97,215.05,214.78,214.92,26214.0,185.9893,186.0585,185.8249,185.9461,26214.0
2016-06-23 09:30:00,216.63,216.63,215.43,215.5,15707.0,187.4255,187.4255,186.3873,186.4479,15707.0
2016-06-23 09:35:00,215.36,215.67,215.19,215.43,5432.0,186.3267,186.595,186.1797,186.3873,5432.0
2016-06-23 09:40:00,215.38,215.43,215.25,215.29,2253.0,186.344,186.3873,186.2316,186.2662,2253.0
2016-06-23 09:45:00,215.26,215.3,215.14,215.19,4350.0,186.2402,186.2748,186.1364,186.1797,4350.0
2016-06-23 09:50:00,215.12,215.17,214.79,214.96,4565.0,186.1191,186.1624,185.8336,185.9807,4565.0
2016-06-23 09:55:00,214.8,215.06,214.8,215.06,3523.0,185.8422,186.0672,185.8422,186.0672,3523.0
2016-06-23 10:00:00,215.03,215.11,214.82,214.97,8540.0,186.0412,186.1104,185.8595,185.9893,8540.0
2016-06-23 10:05:00,214.94,215.02,214.86,214.96,1970.0,185.9634,186.0326,185.8942,185.9807,1970.0
2016-06-23 10:10:00,214.9,215.03,214.87,214.9,2796.0,185.9288,186.0412,185.9028,185.9288,2796.0
2016-06-23 10:15:00,214.94,214.94,214.54,214.54,1700.0,185.9634,185.9634,185.6173,185.6173,1700.0
2016-06-23 10:20:00,214.65,214.65,214.28,214.29,5578.0,185.7125,185.7125,185.3923,185.401,5578.0
2016-06-23 10:25:00,214.43,214.6,214.31,214.6,1481.0,185.5221,185.6692,185.4183,185.6692,1481.0
2016-06-23 10:30:00,214.63,214.74,214.53,214.53,2000.0,185.6952,185.7903,185.6086,185.6086,2000.0
2016-06-23 10:35:00,214.54,214.73,214.54,214.73,1476.0,185.6173,185.7817,185.6173,185.7817,1476.0
2016-06-23 10:40:00,214.74,214.78,214.65,214.7,3005.0,185.7903,185.8249,185.7125,185.7557,3005.0
2016-06-23 10:45:00,214.72,214.72,214.53,214.7,3146.0,185.773,185.773,185.6086,185.7557,3146.0
2016-06-23 10:50:00,214.66,214.78,214.64,214.78,2976.0,185.7211,185.8249,185.7038,185.8249,2976.0
2016-06-23 10:55:00,214.8,214.95,214.8,214.91,1994.0,185.8422,185.972,185.8422,185.9374,1994.0
2016-06-23 11:00:00,214.91,215.05,214.85,215.02,1480.0,185.9374,186.0585,185.8855,186.0326,1480.0
2016-06-23 11:05:00,215.1,215.15,214.93,214.93,2154.0,186.1018,186.1451,185.9547,185.9547,2154.0
2016-06-23 11:10:00,214.93,215.26,214.93,215.17,3317.0,185.9547,186.2402,185.9547,186.1624,3317.0
2016-06-23 11:15:00,215.16,215.36,215.13,215.24,4671.0,186.1537,186.3267,186.1278,186.2229,4671.0
2016-06-23 11:20:00,215.32,215.4,215.32,215.4,1300.0,186.2921,186.3614,186.2921,186.3614,1300.0
2016-06-23 11:25:00,215.34,215.43,215.26,215.31,1549.0,186.3094,186.3873,186.2402,186.2835,1549.0
2016-06-23 11:30:00,215.34,215.45,215.34,215.38,3325.0,186.3094,186.4046,186.3094,186.344,3325.0
2016-06-23 11:35:00,215.38,215.42,215.37,215.4,557.0,186.344,186.3787,186.3354,186.3614,557.0
2016-06-23 11:40:00,215.41,215.44,215.37,215.37,2000.0,186.37,186.396,186.3354,186.3354,2000.0
2016-06-23 11:45:00,215.24,215.26,215.23,215.24,1100.0,186.2229,186.2402,186.2143,186.2229,1100.0
2016-06-23 11:50:00,215.3,215.43,215.3,215.35,2200.0,186.2748,186.3873,186.2748,186.3181,2200.0
2016-06-23 11:55:00,215.41,215.41,215.33,215.4,1342.0,186.37,186.37,186.3008,186.3614,1342.0
2016-06-23 12:00:00,215.41,215.45,215.33,215.33,2702.0,186.37,186.4046,186.3008,186.3008,2702.0
2016-06-23 12:05:00,215.17,215.23,215.09,215.09,535.0,186.1624,186.2143,186.0931,186.0931,535.0
2016-06-23 12:10:00,215.04,215.09,215.02,215.02,1200.0,186.0499,186.0931,186.0326,186.0326,1200.0
2016-06-23 12:15:00,215.0,215.07,214.88,214.88,1575.0,186.0153,186.0758,185.9115,185.9115,1575.0
2016-06-23 12:20:00,214.93,214.98,214.87,214.91,1713.0,185.9547,185.998,185.9028,185.9374,1713.0
2016-06-23 12:25:00,214.93,214.98,214.71,214.71,1500.0,185.9547,185.998,185.7644,185.7644,1500.0
2016-06-23 12:30:00,214.71,214.76,214.67,214.67,3070.0,185.7644,185.8076,185.7298,185.7298,3070.0
2016-06-23 12:35:00,214.66,214.76,214.64,214.64,5657.0,185.7211,185.8076,185.7038,185.7038,5657.0
2016-06-23 12:40:00,214.67,214.82,214.67,214.76,2817.0,185.7298,185.8595,185.7298,185.8076,2817.0
2016-06-23 12:45:00,214.69,214.7,214.47,214.51,2909.0,185.7471,185.7557,185.5567,185.5913,2909.0
2016-06-23 12:50:00,214.47,214.58,214.47,214.53,2186.0,185.5567,185.6519,185.5567,185.6086,2186.0
2016-06-23 12:55:00,214.5,214.52,214.38,214.45,7306.0,185.5827,185.6,185.4789,185.5394,7306.0
2016-06-23 13:00:00,214.53,214.55,214.39,214.39,1680.0,185.6086,185.6259,185.4875,185.4875,1680.0
2016-06-23 13:05:00,214.37,214.51,214.37,214.48,2713.0,185.4702,185.5913,185.4702,185.5654,2713.0
2016-06-23 13:10:00,214.49,214.55,214.38,214.46,2220.0,185.574,185.6259,185.4789,185.5481,2220.0
2016-06-23 13:15:00,214.42,214.43,214.32,214.4,1109.0,185.5135,185.5221,185.4269,185.4962,1109.0
2016-06-23 13:20:00,214.35,214.37,214.22,214.22,3402.0,185.4529,185.4702,185.3404,185.3404,3402.0
2016-06-23 13:25:00,214.22,214.29,214.18,214.29,1900.0,185.3404,185.401,185.3058,185.401,1900.0
2016-06-23 13:30:00,214.29,214.37,214.26,214.29,4180.0,185.401,185.4702,185.375,185.401,4180.0
2016-06-23 13:35:00,214.31,214.31,214.23,214.24,1824.0,185.4183,185.4183,185.3491,185.3577,1824.0
2016-06-23 13:40:00,214.17,214.21,214.03,214.03,1287.0,185.2972,185.3318,185.176,185.176,1287.0
2016-06-23 13:45:00,214.03,214.12,214.01,214.04,4600.0,185.176,185.2539,185.1587,185.1847,4600.0
2016-06-23 13:50:00,214.01,214.09,213.96,214.08,4341.0,185.1587,185.228,185.1155,185.2193,4341.0
2016-06-23 13:55:00,214.02,214.15,214.0,214.07,4239.0,185.1674,185.2799,185.1501,185.2107,4239.0
2016-06-23 14:00:00,214.07,214.08,213.84,213.97,3749.0,185.2107,185.2193,185.0117,185.1241,3749.0
2016-06-23 14:05:00,213.99,214.09,213.99,214.07,5777.0,185.1414,185.228,185.1414,185.2107,5777.0
2016-06-23 14:10:00,214.07,214.13,213.99,214.0,5446.0,185.2107,185.2626,185.1414,185.1501,5446.0
2016-06-23 14:15:00,214.07,214.17,214.01,214.15,4165.0,185.2107,185.2972,185.1587,185.2799,4165.0
2016-06-23 14:20:00,214.17,214.21,214.06,214.06,2604.0,185.2972,185.3318,185.202,185.202,2604.0
2016-06-23 14:25:00,214.05,214.15,214.05,214.14,4160.0,185.1933,185.2799,185.1933,185.2712,4160.0
2016-06-23 14:30:00,214.15,214.23,214.0,214.0,7654.0,185.2799,185.3491,185.1501,185.1501,7654.0
2016-06-23 14:35:00,214.05,214.13,214.01,214.13,2741.0,185.1933,185.2626,185.1587,185.2626,2741.0
2016-06-23 14:40:00,214.18,214.22,214.01,214.05,3173.0,185.3058,185.3404,185.1587,185.1933,3173.0
2016-06-23 14:45:00,214.06,214.29,214.04,214.22,3205.0,185.202,185.401,185.1847,185.3404,3205.0
2016-06-23 14:50:00,214.21,214.29,214.12,214.29,2877.0,185.3318,185.401,185.2539,185.401,2877.0
2016-06-23 14:55:00,214.34,214.36,214.21,214.26,3732.0,185.4443,185.4616,185.3318,185.375,3732.0
2016-06-23 15:00:00,214.28,214.41,214.23,214.33,4372.0,185.3923,185.5048,185.3491,185.4356,4372.0
2016-06-23 15:05:00,214.33,214.33,214.3,214.33,1810.0,185.4356,185.4356,185.4096,185.4356,1810.0
2016-06-23 15:10:00,214.34,214.46,214.33,214.46,3800.0,185.4443,185.5481,185.4356,185.5481,3800.0
2016-06-23 15:15:00,214.4,214.48,214.31,214.31,5172.0,185.4962,185.5654,185.4183,185.4183,5172.0
2016-06-23 15:20:00,214.31,214.41,214.31,214.34,6128.0,185.4183,185.5048,185.4183,185.4443,6128.0
2016-06-23 15:25:00,214.33,214.46,214.33,214.41,5224.0,185.4356,185.5481,185.4356,185.5048,5224.0
2016-06-23 15:30:00,214.43,214.46,214.3,214.4,8371.0,185.5221,185.5481,185.4096,185.4962,8371.0
2016-06-23 15:35:00,214.4,214.46,214.25,214.3,6611.0,185.4962,185.5481,185.3664,185.4096,6611.0
2016-06-23 15:40:00,214.35,214.38,214.2,214.37,13234.0,185.4529,185.4789,185.3231,185.4702,13234.0
2016-06-23 15:45:00,214.42,214.53,214.35,214.46,14740.0,185.5135,185.6086,185.4529,185.5481,14740.0
2016-06-23 15:50:00,214.5,214.74,214.5,214.69,12993.0,185.5827,185.7903,185.5827,185.7471,12993.0
2016-06-23 15:55:00,214.69,214.96,214.63,214.74,62962.0,185.7471,185.9807,185.6952,185.7903,62962.0
2016-06-24 09:30:00,209.0,210.59,208.29,210.36,33087.0,180.8242,182.1998,180.2099,182.0008,33087.0
2016-06-24 09:35:00,210.13,211.1,210.13,210.7,17904.0,181.8018,182.641,181.8018,182.295,17904.0
2016-06-24 09:40:00,210.88,211.96,210.6,211.95,16621.0,182.4507,183.3851,182.2085,183.3765,16621.0
2016-06-24 09:45:00,211.71,212.36,211.62,212.14,13418.0,183.1688,183.7312,183.0909,183.5408,13418.0
2016-06-24 09:50:00,212.0,212.63,211.77,212.43,19213.0,183.4197,183.9648,183.2207,183.7917,19213.0
2016-06-24 09:55:00,212.62,213.35,212.53,213.17,6798.0,183.9561,184.5877,183.8783,184.432,6798.0
2016-06-24 10:00:00,213.07,214.1,212.97,213.83,18324.0,184.3455,185.2366,184.2589,185.003,18324.0
2016-06-24 10:05:00,213.97,214.29,213.48,214.2,22353.0,185.1241,185.401,184.7002,185.3231,22353.0
2016-06-24 10:10:00,214.33,214.6,213.97,214.41,24765.0,185.4356,185.6692,185.1241,185.5048,24765.0
2016-06-24 10:15:00,214.43,214.57,214.0,214.37,12498.0,185.5221,185.6432,185.1501,185.4702,12498.0
2016-06-24 10:20:00,214.37,214.6,214.24,214.52,36542.0,185.4702,185.6692,185.3577,185.6,36542.0
2016-06-24 10:25:00,214.67,214.94,214.22,214.65,42306.0,185.7298,185.9634,185.3404,185.7125,42306.0
2016-06-24 10:30:00,214.84,214.99,214.31,214.31,19112.0,185.8768,186.0066,185.4183,185.4183,19112.0
2016-06-24 10:35:00,214.37,214.83,214.35,214.67,20455.0,185.4702,185.8682,185.4529,185.7298,20455.0
2016-06-24 10:40:00,214.65,214.67,214.33,214.6,23831.0,185.7125,185.7298,185.4356,185.6692,23831.0
2016-06-24 10:45:00,214.59,214.75,214.14,214.31,47255.0,185.6606,185.799,185.2712,185.4183,47255.0
2016-06-24 10:50:00,214.41,214.76,214.36,214.76,11771.0,185.5048,185.8076,185.4616,185.8076,11771.0
2016-06-24 10:55:00,214.78,214.8,214.02,214.12,37310.0,185.8249,185.8422,185.1674,185.2539,37310.0
2016-06-24 11:00:00,214.06,214.11,213.54,213.62,18967.0,185.202,185.2453,184.7521,184.8213,18967.0
2016-06-24 11:05:00,213.62,213.81,213.3,213.52,35922.0,184.8213,184.9857,184.5445,184.7348,35922.0
2016-06-24 11:10:00,213.51,213.75,213.36,213.68,24161.0,184.7261,184.9338,184.5964,184.8732,24161.0
2016-06-24 11:15:00,213.72,213.72,213.27,213.58,8003.0,184.9078,184.9078,184.5185,184.7867,8003.0
2016-06-24 11:20:00,213.61,213.66,213.03,213.17,12308.0,184.8127,184.8559,184.3109,184.432,12308.0
2016-06-24 11:25:00,213.08,213.78,212.95,213.78,16016.0,184.3541,184.9597,184.2416,184.9597,16016.0
2016-06-24 11:30:00,213.69,213.78,213.26,213.41,33815.0,184.8819,184.9597,184.5099,184.6396,33815.0
2016-06-24 11:35:00,213.65,213.65,213.2,213.25,8405.0,184.8473,184.8473,184.4579,184.5012,8405.0
2016-06-24 11:40:00,213.46,213.47,213.0,213.46,9524.0,184.6829,184.6915,184.2849,184.6829,9524.0
2016-06-24 11:45:00,213.34,213.79,213.29,213.69,19960.0,184.5791,184.9684,184.5358,184.8819,19960.0
2016-06-24 11:50:00,213.72,213.89,213.63,213.88,11010.0,184.9078,185.0549,184.83,185.0463,11010.0
2016-06-24 11:55:00,213.98,214.05,213.64,213.71,6604.0,185.1328,185.1933,184.8386,184.8992,6604.0
2016-06-24 12:00:00,213.87,214.01,213.65,213.78,9075.0,185.0376,185.1587,184.8473,184.9597,9075.0
2016-06-24 12:05:00,213.88,214.01,213.65,213.65,5207.0,185.0463,185.1587,184.8473,184.8473,5207.0
2016-06-24 12:10:00,213.55,213.55,213.07,213.33,3583.0,184.7608,184.7608,184.3455,184.5704,3583.0
2016-06-24 12:15:00,213.21,213.29,213.1,213.14,6080.0,184.4666,184.5358,184.3714,184.406,6080.0
2016-06-24 12:20:00,213.26,213.67,213.21,213.53,4095.0,184.5099,184.8646,184.4666,184.7435,4095.0
2016-06-24 12:25:00,213.49,213.78,213.48,213.78,3316.0,184.7088,184.9597,184.7002,184.9597,3316.0
2016-06-24 12:30:00,213.79,213.86,213.36,213.37,4595.0,184.9684,185.029,184.5964,184.605,4595.0
2016-06-24 12:35:00,213.39,213.57,213.37,213.38,8733.0,184.6223,184.7781,184.605,184.6137,8733.0
2016-06-24 12:40:00,213.47,213.6,213.27,213.27,8140.0,184.6915,184.804,184.5185,184.5185,8140.0
2016-06-24 12:45:00,213.16,213.16,212.91,213.1,3874.0,184.4233,184.4233,184.207,184.3714,3874.0
2016-06-24 12:50:00,213.1,213.24,212.97,213.24,6899.0,184.3714,184.4925,184.2589,184.4925,6899.0
2016-06-24 12:55:00,213.3,213.43,213.03,213.03,3764.0,184.5445,184.6569,184.3109,184.3109,3764.0
2016-06-24 13:00:00,213.27,213.56,213.02,213.56,4472.0,184.5185,184.7694,184.3022,184.7694,4472.0
2016-06-24 13:05:00,213.55,213.55,213.06,213.06,11374.0,184.7608,184.7608,184.3368,184.3368,11374.0
2016-06-24 13:10:00,213.18,213.85,213.15,213.85,7310.0,184.4406,185.0203,184.4147,185.0203,7310.0
2016-06-24 13:15:00,213.92,213.95,213.42,213.64,6872.0,185.0809,185.1068,184.6483,184.8386,6872.0
2016-06-24 13:20:00,213.69,213.84,213.49,213.84,11360.0,184.8819,185.0117,184.7088,185.0117,11360.0
2016-06-24 13:25:00,213.79,213.81,213.58,213.71,4093.0,184.9684,184.9857,184.7867,184.8992,4093.0
2016-06-24 13:30:00,213.65,213.97,213.58,213.8,7471.0,184.8473,185.1241,184.7867,184.9771,7471.0
2016-06-24 13:35:00,213.78,214.09,213.78,213.98,5500.0,184.9597,185.228,184.9597,185.1328,5500.0
2016-06-24 13:40:00,213.89,213.94,213.61,213.66,6470.0,185.0549,185.0982,184.8127,184.8559,6470.0
2016-06-24 13:45:00,213.71,213.72,213.55,213.65,3300.0,184.8992,184.9078,184.7608,184.8473,3300.0
2016-06-24 13:50:00,213.66,213.95,213.48,213.95,3051.0,184.8559,185.1068,184.7002,185.1068,3051.0
2016-06-24 13:55:00,213.97,213.99,213.53,213.67,8644.0,185.1241,185.1414,184.7435,184.8646,8644.0
2016-06-24 14:00:00,213.68,214.09,213.68,213.99,5500.0,184.8732,185.228,184.8732,185.1414,5500.0
2016-06-24 14:05:00,213.97,214.14,213.82,214.12,7480.0,185.1241,185.2712,184.9944,185.2539,7480.0
2016-06-24 14:10:00,214.02,214.21,213.9,214.09,10761.0,185.1674,185.3318,185.0636,185.228,10761.0
2016-06-24 14:15:00,214.09,214.12,213.82,213.94,10452.0,185.228,185.2539,184.9944,185.0982,10452.0
2016-06-24 14:20:00,213.86,213.95,213.62,213.63,9717.0,185.029,185.1068,184.8213,184.83,9717.0
2016-06-24 14:25:00,213.58,213.71,213.35,213.42,6902.0,184.7867,184.8992,184.5877,184.6483,6902.0
2016-06-24 14:30:00,213.35,213.46,213.05,213.32,10034.0,184.5877,184.6829,184.3282,184.5618,10034.0
2016-06-24 14:35:00,213.36,213.49,213.04,213.49,18078.0,184.5964,184.7088,184.3195,184.7088,18078.0
2016-06-24 14:40:00,213.49,213.73,213.31,213.47,8675.0,184.7088,184.9165,184.5531,184.6915,8675.0
2016-06-24 14:45:00,213.53,213.58,213.11,213.58,9300.0,184.7435,184.7867,184.3801,184.7867,9300.0
2016-06-24 14:50:00,213.58,213.85,213.42,213.72,15498.0,184.7867,185.0203,184.6483,184.9078,15498.0
2016-06-24 14:55:00,213.75,213.92,213.5,213.5,32509.0,184.9338,185.0809,184.7175,184.7175,32509.0
2016-06-24 15:00:00,213.49,213.72,213.34,213.49,9699.0,184.7088,184.9078,184.5791,184.7088,9699.0
2016-06-24 15:05:00,213.58,213.58,213.19,213.19,10306.0,184.7867,184.7867,184.4493,184.4493,10306.0
2016-06-24 15:10:00,213.16,213.2,212.64,212.76,14048.0,184.4233,184.4579,183.9734,184.0773,14048.0
2016-06-24 15:15:00,212.87,212.87,212.47,212.53,33060.0,184.1724,184.1724,183.8264,183.8783,33060.0
2016-06-24 15:20:00,212.51,212.9,212.41,212.57,29903.0,183.861,184.1984,183.7744,183.9129,29903.0
2016-06-24 15:25:00,212.64,212.93,212.63,212.93,15665.0,183.9734,184.2243,183.9648,184.2243,15665.0
2016-06-24 15:30:00,212.83,212.89,212.58,212.78,22929.0,184.1378,184.1897,183.9215,184.0946,22929.0
2016-06-24 15:35:00,212.81,213.16,212.52,212.65,24283.0,184.1205,184.4233,183.8696,183.9821,24283.0
2016-06-24 15:40:00,212.71,213.37,212.59,213.35,49014.0,184.034,184.605,183.9302,184.5877,49014.0
2016-06-24 15:45:00,213.32,213.58,213.06,213.25,38332.0,184.5618,184.7867,184.3368,184.5012,38332.0
2016-06-24 15:50:00,213.31,213.91,213.25,213.64,36906.0,184.5531,185.0722,184.5012,184.8386,36906.0
2016-06-24 15:55:00,213.63,213.63,212.65,212.68,82994.0,184.83,184.83,183.9821,184.008,82994.0
2016-06-27 09:30:00,211.89,212.13,211.15,211.65,12461.0,183.3245,183.5322,182.6843,183.1169,12461.0
2016-06-27 09:35:00,212.08,212.08,210.39,210.62,20917.0,183.4889,183.4889,182.0268,182.2258,20917.0
2016-06-27 09:40:00,210.78,211.32,210.08,211.28,11080.0,182.3642,182.8314,181.7586,182.7968,11080.0
2016-06-27 09:45:00,211.23,211.5,210.99,211.33,44461.0,182.7535,182.9871,182.5459,182.84,44461.0
2016-06-27 09:50:00,211.24,211.45,210.71,210.72,13072.0,182.7622,182.9439,182.3036,182.3123,13072.0
2016-06-27 09:55:00,210.72,211.5,210.71,211.42,10403.0,182.3123,182.9871,182.3036,182.9179,10403.0
2016-06-27 10:00:00,211.37,211.5,211.18,211.19,18262.0,182.8746,182.9871,182.7103,182.7189,18262.0
2016-06-27 10:05:00,211.23,211.37,210.81,211.12,15423.0,182.7535,182.8746,182.3901,182.6584,15423.0
2016-06-27 10:10:00,211.09,211.5,211.09,211.43,9850.0,182.6324,182.9871,182.6324,182.9266,9850.0
2016-06-27 10:15:00,211.48,211.49,211.2,211.44,11414.0,182.9698,182.9785,182.7276,182.9352,11414.0
2016-06-27 10:20:00,211.48,211.5,211.26,211.43,33594.0,182.9698,182.9871,182.7795,182.9266,33594.0
2016-06-27 10:25:00,211.4,211.5,211.26,211.45,17559.0,182.9006,182.9871,182.7795,182.9439,17559.0
2016-06-27 10:30:00,211.4,211.87,211.34,211.87,27718.0,182.9006,183.3072,182.8487,183.3072,27718.0
2016-06-27 10:35:00,211.79,212.0,211.54,211.74,15292.0,183.238,183.4197,183.0217,183.1948,15292.0
2016-06-27 10:40:00,211.86,212.32,211.72,212.3,4960.0,183.2986,183.6966,183.1775,183.6793,4960.0
2016-06-27 10:45:00,212.2,212.29,211.76,211.85,7250.0,183.5928,183.6706,183.2121,183.2899,7250.0
2016-06-27 10:50:00,211.82,211.95,211.7,211.92,4665.0,183.264,183.3765,183.1602,183.3505,4665.0
2016-06-27 10:55:00,211.92,212.26,211.84,211.9,14393.0,183.3505,183.6447,183.2813,183.3332,14393.0
2016-06-27 11:00:00,211.94,212.03,211.54,211.84,10530.0,183.3678,183.4457,183.0217,183.2813,10530.0
2016-06-27 11:05:00,211.73,212.05,211.72,211.75,11877.0,183.1861,183.463,183.1775,183.2034,11877.0
2016-06-27 11:10:00,211.73,212.0,211.6,211.84,6177.0,183.1861,183.4197,183.0736,183.2813,6177.0
2016-06-27 11:15:00,211.65,212.16,211.65,212.07,4541.0,183.1169,183.5581,183.1169,183.4803,4541.0
2016-06-27 11:20:00,212.11,212.49,212.11,212.39,14550.0,183.5149,183.8437,183.5149,183.7571,14550.0
2016-06-27 11:25:00,212.34,213.16,212.34,213.16,12272.0,183.7139,184.4233,183.7139,184.4233,12272.0
2016-06-27 11:30:00,213.15,213.95,213.14,213.77,9636.0,184.4147,185.1068,184.406,184.9511,9636.0
2016-06-27 11:35:00,213.8,213.89,213.55,213.7,15742.0,184.9771,185.0549,184.7608,184.8905,15742.0
2016-06-27 11:40:00,213.67,213.75,213.48,213.58,4770.0,184.8646,184.9338,184.7002,184.7867,4770.0
2016-06-27 11:45:00,213.68,213.75,213.48,213.63,9223.0,184.8732,184.9338,184.7002,184.83,9223.0
2016-06-27 11:50:00,213.53,213.65,213.36,213.65,6584.0,184.7435,184.8473,184.5964,184.8473,6584.0
2016-06-27 11:55:00,213.64,213.75,213.38,213.54,8343.0,184.8386,184.9338,184.6137,184.7521,8343.0
2016-06-27 12:00:00,213.6,213.64,213.31,213.48,8254.0,184.804,184.8386,184.5531,184.7002,8254.0
2016-06-27 12:05:00,213.44,213.61,213.24,213.46,4435.0,184.6656,184.8127,184.4925,184.6829,4435.0
2016-06-27 12:10:00,213.44,213.6,213.29,213.6,3802.0,184.6656,184.804,184.5358,184.804,3802.0
2016-06-27 12:15:00,213.59,213.75,213.47,213.47,9402.0,184.7954,184.9338,184.6915,184.6915,9402.0
2016-06-27 12:20:00,213.5,213.5,213.33,213.44,2766.0,184.7175,184.7175,184.5704,184.6656,2766.0
2016-06-27 12:25:00,213.47,213.59,213.41,213.52,6261.0,184.6915,184.7954,184.6396,184.7348,6261.0
2016-06-27 12:30:00,213.54,213.59,213.08,213.22,4800.0,184.7521,184.7954,184.3541,184.4752,4800.0
2016-06-27 12:35:00,213.13,213.16,212.83,212.83,1600.0,184.3974,184.4233,184.1378,184.1378,1600.0
2016-06-27 12:40:00,212.77,212.8,212.61,212.61,2811.0,184.0859,184.1119,183.9475,183.9475,2811.0
2016-06-27 12:45:00,212.57,212.78,212.5,212.72,2250.0,183.9129,184.0946,183.8523,184.0426,2250.0
2016-06-27 12:50:00,212.81,212.81,212.52,212.6,6038.0,184.1205,184.1205,183.8696,183.9388,6038.0
2016-06-27 12:55:00,212.73,212.85,212.66,212.68,4927.0,184.0513,184.1551,183.9907,184.008,4927.0
2016-06-27 13:00:00,212.83,212.98,212.65,212.98,3433.0,184.1378,184.2676,183.9821,184.2676,3433.0
2016-06-27 13:05:00,212.88,212.92,212.66,212.72,2280.0,184.1811,184.2157,183.9907,184.0426,2280.0
2016-06-27 13:10:00,212.71,212.9,212.67,212.83,2849.0,184.034,184.1984,183.9994,184.1378,2849.0
2016-06-27 13:15:00,212.87,213.17,212.87,213.02,4535.0,184.1724,184.432,184.1724,184.3022,4535.0
2016-06-27 13:20:00,212.96,213.13,212.92,213.13,7454.0,184.2503,184.3974,184.2157,184.3974,7454.0
2016-06-27 13:25:00,213.03,213.31,213.03,213.14,4701.0,184.3109,184.5531,184.3109,184.406,4701.0
2016-06-27 13:30:00,213.12,213.26,213.04,213.11,5236.0,184.3887,184.5099,184.3195,184.3801,5236.0
2016-06-27 13:35:00,213.03,213.21,212.9,213.1,9700.0,184.3109,184.4666,184.1984,184.3714,9700.0
2016-06-27 13:40:00,212.96,213.15,212.9,212.97,15784.0,184.2503,184.4147,184.1984,184.2589,15784.0
2016-06-27 13:45:00,212.89,213.1,212.8,213.09,17448.0,184.1897,184.3714,184.1119,184.3628,17448.0
2016-06-27 13:50:00,213.05,213.46,213.0,213.43,8099.0,184.3282,184.6829,184.2849,184.6569,8099.0
2016-06-27 13:55:00,213.43,213.45,213.05,213.43,6577.0,184.6569,184.6742,184.3282,184.6569,6577.0
2016-06-27 14:00:00,213.29,213.43,213.16,213.28,7297.0,184.5358,184.6569,184.4233,184.5272,7297.0
2016-06-27 14:05:00,213.29,213.3,212.92,213.09,7733.0,184.5358,184.5445,184.2157,184.3628,7733.0
2016-06-27 14:10:00,213.05,213.22,212.94,213.12,11500.0,184.3282,184.4752,184.233,184.3887,11500.0
2016-06-27 14:15:00,213.12,213.24,213.07,213.12,7200.0,184.3887,184.4925,184.3455,184.3887,7200.0
2016-06-27 14:20:00,213.16,213.4,213.13,213.23,12135.0,184.4233,184.631,184.3974,184.4839,12135.0
2016-06-27 14:25:00,213.3,213.62,213.3,213.62,15149.0,184.5445,184.8213,184.5445,184.8213,15149.0
2016-06-27 14:30:00,213.48,213.67,213.35,213.44,6910.0,184.7002,184.8646,184.5877,184.6656,6910.0
2016-06-27 14:35:00,213.41,213.68,213.36,213.51,5363.0,184.6396,184.8732,184.5964,184.7261,5363.0
2016-06-27 14:40:00,213.52,213.68,213.39,213.59,7710.0,184.7348,184.8732,184.6223,184.7954,7710.0
2016-06-27 14:45:00,213.63,213.64,213.25,213.36,14016.0,184.83,184.8386,184.5012,184.5964,14016.0
2016-06-27 14:50:00,213.29,213.45,213.23,213.35,32879.0,184.5358,184.6742,184.4839,184.5877,32879.0
2016-06-27 14:55:00,213.38,213.6,213.3,213.6,6432.0,184.6137,184.804,184.5445,184.804,6432.0
2016-06-27 15:00:00,213.53,213.7,213.39,213.59,5610.0,184.7435,184.8905,184.6223,184.7954,5610.0
2016-06-27 15:05:00,213.65,213.73,213.49,213.56,16615.0,184.8473,184.9165,184.7088,184.7694,16615.0
2016-06-27 15:10:00,213.53,213.75,213.52,213.7,14508.0,184.7435,184.9338,184.7348,184.8905,14508.0
2016-06-27 15:15:00,213.63,213.66,213.44,213.48,14037.0,184.83,184.8559,184.6656,184.7002,14037.0
2016-06-27 15:20:00,213.54,213.61,213.29,213.29,20167.0,184.7521,184.8127,184.5358,184.5358,20167.0
2016-06-27 15:25:00,213.31,213.75,213.31,213.67,14184.0,184.5531,184.9338,184.5531,184.8646,14184.0
2016-06-27 15:30:00,213.67,213.76,213.59,213.7,23451.0,184.8646,184.9424,184.7954,184.8905,23451.0
2016-06-27 15:35:00,213.69,214.17,213.56,214.1,49431.0,184.8819,185.2972,184.7694,185.2366,49431.0
2016-06-27 15:40:00,214.09,214.21,213.8,213.95,33597.0,185.228,185.3318,184.9771,185.1068,33597.0
2016-06-27 15:45:00,214.0,214.31,213.79,214.28,25406.0,185.1501,185.4183,184.9684,185.3923,25406.0
2016-06-27 15:50:00,214.27,214.28,214.01,214.12,52525.0,185.3837,185.3923,185.1587,185.2539,52525.0
2016-06-27 15:55:00,214.15,214.39,214.1,214.3,108851.0,185.2799,185.4875,185.2366,185.4096,108851.0
2016-06-28 09:30:00,215.14,215.26,214.11,214.78,27404.0,186.1364,186.2402,185.2453,185.8249,27404.0
2016-06-28 09:35:00,214.58,215.1,214.26,214.9,8238.0,185.6519,186.1018,185.375,185.9288,8238.0
2016-06-28 09:40:00,214.99,215.03,214.36,214.54,15254.0,186.0066,186.0412,185.4616,185.6173,15254.0
2016-06-28 09:45:00,214.53,214.74,214.23,214.27,16770.0,185.6086,185.7903,185.3491,185.3837,16770.0
2016-06-28 09:50:00,214.26,214.34,213.65,213.74,19594.0,185.375,185.4443,184.8473,184.9251,19594.0
2016-06-28 09:55:00,214.06,214.32,213.82,213.89,6914.0,185.202,185.4269,184.9944,185.0549,6914.0
2016-06-28 10:00:00,213.87,214.2,213.87,213.93,24450.0,185.0376,185.3231,185.0376,185.0895,24450.0
2016-06-28 10:05:00,213.89,214.01,213.16,213.16,17066.0,185.0549,185.1587,184.4233,184.4233,17066.0
2016-06-28 10:10:00,213.1,213.33,212.99,213.04,13000.0,184.3714,184.5704,184.2763,184.3195,13000.0
2016-06-28 10:15:00,213.05,213.36,213.02,213.27,10400.0,184.3282,184.5964,184.3022,184.5185,10400.0
2016-06-28 10:20:00,213.27,213.35,212.99,213.02,6500.0,184.5185,184.5877,184.2763,184.3022,6500.0
2016-06-28 10:25:00,213.05,213.2,212.89,213.11,6377.0,184.3282,184.4579,184.1897,184.3801,6377.0
2016-06-28 10:30:00,213.12,213.35,213.07,213.27,8137.0,184.3887,184.5877,184.3455,184.5185,8137.0
2016-06-28 10:35:00,213.35,213.35,213.16,213.16,6723.0,184.5877,184.5877,184.4233,184.4233,6723.0
2016-06-28 10:40:00,213.25,213.35,213.11,213.33,4300.0,184.5012,184.5877,184.3801,184.5704,4300.0
2016-06-28 10:45:00,213.37,213.39,212.88,213.02,6550.0,184.605,184.6223,184.1811,184.3022,6550.0
2016-06-28 10:50:00,213.11,213.27,212.96,213.12,14697.0,184.3801,184.5185,184.2503,184.3887,14697.0
2016-06-28 10:55:00,213.24,213.38,213.1,213.1,8134.0,184.4925,184.6137,184.3714,184.3714,8134.0
2016-06-28 11:00:00,213.16,213.28,213.0,213.04,13282.0,184.4233,184.5272,184.2849,184.3195,13282.0
2016-06-28 11:05:00,213.01,213.27,212.97,213.22,8261.0,184.2936,184.5185,184.2589,184.4752,8261.0
2016-06-28 11:10:00,213.22,213.7,213.22,213.5,8253.0,184.4752,184.8905,184.4752,184.7175,8253.0
2016-06-28 11:15:00,213.57,213.74,213.5,213.73,8902.0,184.7781,184.9251,184.7175,184.9165,8902.0
2016-06-28 11:20:00,213.62,213.73,213.5,213.52,9478.0,184.8213,184.9165,184.7175,184.7348,9478.0
2016-06-28 11:25:00,213.52,213.66,213.51,213.53,7202.0,184.7348,184.8559,184.7261,184.7435,7202.0
2016-06-28 11:30:00,213.58,213.7,213.42,213.62,6107.0,184.7867,184.8905,184.6483,184.8213,6107.0
2016-06-28 11:35:00,213.59,213.73,213.37,213.45,6998.0,184.7954,184.9165,184.605,184.6742,6998.0
2016-06-28 11:40:00,213.53,213.78,213.45,213.78,3596.0,184.7435,184.9597,184.6742,184.9597,3596.0
2016-06-28 11:45:00,213.84,213.99,213.8,213.82,7656.0,185.0117,185.1414,184.9771,184.9944,7656.0
2016-06-28 11:50:00,213.83,213.94,213.65,213.93,3568.0,185.003,185.0982,184.8473,185.0895,3568.0
2016-06-28 11:55:00,213.84,214.04,213.83,213.97,4420.0,185.0117,185.1847,185.003,185.1241,4420.0
2016-06-28 12:00:00,213.99,214.11,213.72,213.82,8250.0,185.1414,185.2453,184.9078,184.9944,8250.0
2016-06-28 12:05:00,213.83,213.85,213.68,213.78,7003.0,185.003,185.0203,184.8732,184.9597,7003.0
2016-06-28 12:10:00,213.78,214.02,213.74,213.94,5823.0,184.9597,185.1674,184.9251,185.0982,5823.0
2016-06-28 12:15:00,213.83,214.19,213.82,214.13,2939.0,185.003,185.3145,184.9944,185.2626,2939.0
2016-06-28 12:20:00,214.13,214.34,214.13,214.26,6863.0,185.2626,185.4443,185.2626,185.375,6863.0
2016-06-28 12:25:00,214.31,214.32,214.17,214.18,5129.0,185.4183,185.4269,185.2972,185.3058,5129.0
2016-06-28 12:30:00,214.18,214.4,214.18,214.37,4633.0,185.3058,185.4962,185.3058,185.4702,4633.0
2016-06-28 12:35:00,214.39,214.45,214.14,214.44,3204.0,185.4875,185.5394,185.2712,185.5308,3204.0
2016-06-28 12:40:00,214.49,214.5,214.23,214.24,3768.0,185.574,185.5827,185.3491,185.3577,3768.0
2016-06-28 12:45:00,214.19,214.33,214.13,214.32,4425.0,185.3145,185.4356,185.2626,185.4269,4425.0
2016-06-28 12:50:00,214.3,214.41,214.19,214.34,4617.0,185.4096,185.5048,185.3145,185.4443,4617.0
2016-06-28 12:55:00,214.28,214.44,214.19,214.44,5062.0,185.3923,185.5308,185.3145,185.5308,5062.0
2016-06-28 13:00:00,214.4,214.47,214.26,214.46,2792.0,185.4962,185.5567,185.375,185.5481,2792.0
2016-06-28 13:05:00,214.53,214.57,214.3,214.38,6629.0,185.6086,185.6432,185.4096,185.4789,6629.0
2016-06-28 13:10:00,214.34,214.64,214.31,214.54,4974.0,185.4443,185.7038,185.4183,185.6173,4974.0
2016-06-28 13:15:00,214.54,214.54,214.22,214.33,7438.0,185.6173,185.6173,185.3404,185.4356,7438.0
2016-06-28 13:20:00,214.45,214.53,214.3,214.34,7886.0,185.5394,185.6086,185.4096,185.4443,7886.0
2016-06-28 13:25:00,214.34,214.43,214.26,214.35,9609.0,185.4443,185.5221,185.375,185.4529,9609.0
2016-06-28 13:30:00,214.3,214.42,214.16,214.3,15601.0,185.4096,185.5135,185.2885,185.4096,15601.0
2016-06-28 13:35:00,214.31,214.46,214.27,214.29,3783.0,185.4183,185.5481,185.3837,185.401,3783.0
2016-06-28 13:40:00,214.29,214.49,214.29,214.49,2140.0,185.401,185.574,185.401,185.574,2140.0
2016-06-28 13:45:00,214.39,214.49,214.33,214.49,6088.0,185.4875,185.574,185.4356,185.574,6088.0
2016-06-28 13:50:00,214.53,214.74,214.53,214.63,5141.0,185.6086,185.7903,185.6086,185.6952,5141.0
2016-06-28 13:55:00,214.72,214.72,214.59,214.61,2820.0,185.773,185.773,185.6606,185.6779,2820.0
2016-06-28 14:00:00,214.58,214.73,214.57,214.64,10277.0,185.6519,185.7817,185.6432,185.7038,10277.0
2016-06-28 14:05:00,214.61,214.72,214.55,214.71,3981.0,185.6779,185.773,185.6259,185.7644,3981.0
2016-06-28 14:10:00,214.62,214.76,214.55,214.59,7180.0,185.6865,185.8076,185.6259,185.6606,7180.0
2016-06-28 14:15:00,214.64,214.83,214.6,214.62,5300.0,185.7038,185.8682,185.6692,185.6865,5300.0
2016-06-28 14:20:00,214.63,214.69,214.56,214.65,11314.0,185.6952,185.7471,185.6346,185.7125,11314.0
2016-06-28 14:25:00,214.65,214.75,214.59,214.66,3820.0,185.7125,185.799,185.6606,185.7211,3820.0
2016-06-28 14:30:00,214.71,214.96,214.67,214.8,16814.0,185.7644,185.9807,185.7298,185.8422,16814.0
2016-06-28 14:35:00,214.85,215.0,214.78,215.0,6872.0,185.8855,186.0153,185.8249,186.0153,6872.0
2016-06-28 14:40:00,214.95,214.95,214.86,214.95,7182.0,185.972,185.972,185.8942,185.972,7182.0
2016-06-28 14:45:00,214.98,215.1,214.88,214.94,5687.0,185.998,186.1018,185.9115,185.9634,5687.0
2016-06-28 14:50:00,214.92,215.49,214.92,215.49,12841.0,185.9461,186.4392,185.9461,186.4392,12841.0
2016-06-28 14:55:00,215.42,215.62,215.28,215.5,12177.0,186.3787,186.5517,186.2575,186.4479,12177.0
2016-06-28 15:00:00,215.49,215.56,215.41,215.43,13482.0,186.4392,186.4998,186.37,186.3873,13482.0
2016-06-28 15:05:00,215.44,215.63,215.41,215.58,21538.0,186.396,186.5603,186.37,186.5171,21538.0
2016-06-28 15:10:00,215.58,215.66,215.43,215.59,13809.0,186.5171,186.5863,186.3873,186.5257,13809.0
2016-06-28 15:15:00,215.58,215.58,215.29,215.34,14899.0,186.5171,186.5171,186.2662,186.3094,14899.0
2016-06-28 15:20:00,215.3,215.49,215.28,215.34,8834.0,186.2748,186.4392,186.2575,186.3094,8834.0
2016-06-28 15:25:00,215.32,215.32,214.94,215.05,9245.0,186.2921,186.2921,185.9634,186.0585,9245.0
2016-06-28 15:30:00,215.04,215.37,215.04,215.08,11375.0,186.0499,186.3354,186.0499,186.0845,11375.0
2016-06-28 15:35:00,215.22,215.54,215.17,215.43,9125.0,186.2056,186.4825,186.1624,186.3873,9125.0
2016-06-28 15:40:00,215.37,215.71,215.37,215.65,15838.0,186.3354,186.6296,186.3354,186.5776,15838.0
2016-06-28 15:45:00,215.61,215.96,215.61,215.93,14766.0,186.543,186.8459,186.543,186.8199,14766.0
2016-06-28 15:50:00,215.94,216.01,215.81,216.01,24844.0,186.8286,186.8891,186.7161,186.8891,24844.0
2016-06-28 15:55:00,216.02,216.18,215.93,216.08,40435.0,186.8978,187.0362,186.8199,186.9497,40435.0
2016-06-29 09:30:00,217.2,217.23,216.2,216.22,14282.0,187.9187,187.9446,187.0535,187.0708,14282.0
2016-06-29 09:35:00,216.43,216.88,216.26,216.34,12776.0,187.2525,187.6418,187.1054,187.1746,12776.0
2016-06-29 09:40:00,216.45,216.89,216.27,216.44,15759.0,187.2698,187.6505,187.1141,187.2611,15759.0
2016-06-29 09:45:00,216.6,216.61,216.14,216.28,10530.0,187.3996,187.4082,187.0016,187.1227,10530.0
2016-06-29 09:50:00,216.31,216.61,216.11,216.44,9768.0,187.1487,187.4082,186.9756,187.2611,9768.0
2016-06-29 09:55:00,216.5,216.78,216.21,216.28,11182.0,187.3131,187.5553,187.0622,187.1227,11182.0
2016-06-29 10:00:00,216.13,216.34,216.07,216.17,11150.0,186.9929,187.1746,186.941,187.0275,11150.0
2016-06-29 10:05:00,216.14,216.58,216.0,216.58,38096.0,187.0016,187.3823,186.8805,187.3823,38096.0
2016-06-29 10:10:00,216.66,216.89,216.55,216.66,6801.0,187.4515,187.6505,187.3563,187.4515,6801.0
2016-06-29 10:15:00,216.72,216.78,216.48,216.62,7947.0,187.5034,187.5553,187.2958,187.4169,7947.0
2016-06-29 10:20:00,216.75,216.86,216.56,216.86,7161.0,187.5294,187.6245,187.365,187.6245,7161.0
2016-06-29 10:25:00,216.86,216.92,216.72,216.73,6121.0,187.6245,187.6764,187.5034,187.5121,6121.0
2016-06-29 10:30:00,216.8,217.1,216.67,216.73,11751.0,187.5726,187.8322,187.4601,187.5121,11751.0
2016-06-29 10:35:00,216.68,216.76,216.37,216.66,11236.0,187.4688,187.538,187.2006,187.4515,11236.0
2016-06-29 10:40:00,216.71,216.81,216.63,216.67,5073.0,187.4947,187.5813,187.4255,187.4601,5073.0
2016-06-29 10:45:00,216.66,216.71,216.34,216.35,9008.0,187.4515,187.4947,187.1746,187.1833,9008.0
2016-06-29 10:50:00,216.46,216.46,216.25,216.38,16027.0,187.2785,187.2785,187.0968,187.2092,16027.0
2016-06-29 10:55:00,216.46,216.65,216.37,216.44,6628.0,187.2785,187.4428,187.2006,187.2611,6628.0
2016-06-29 11:00:00,216.48,216.67,216.4,216.5,11023.0,187.2958,187.4601,187.2265,187.3131,11023.0
2016-06-29 11:05:00,216.53,216.7,216.42,216.59,4566.0,187.339,187.4861,187.2438,187.3909,4566.0
2016-06-29 11:10:00,216.63,216.75,216.52,216.58,6769.0,187.4255,187.5294,187.3304,187.3823,6769.0
2016-06-29 11:15:00,216.59,216.63,216.33,216.63,13275.0,187.3909,187.4255,187.166,187.4255,13275.0
2016-06-29 11:20:00,216.67,216.75,216.37,216.48,12795.0,187.4601,187.5294,187.2006,187.2958,12795.0
2016-06-29 11:25:00,216.54,216.61,216.47,216.56,3120.0,187.3477,187.4082,187.2871,187.365,3120.0
2016-06-29 11:30:00,216.6,216.6,216.48,216.49,6051.0,187.3996,187.3996,187.2958,187.3044,6051.0
2016-06-29 11:35:00,216.59,216.71,216.49,216.71,5888.0,187.3909,187.4947,187.3044,187.4947,5888.0
2016-06-29 11:40:00,216.76,216.82,216.67,216.77,8104.0,187.538,187.5899,187.4601,187.5467,8104.0
2016-06-29 11:45:00,216.75,216.76,216.57,216.6,5713.0,187.5294,187.538,187.3736,187.3996,5713.0
2016-06-29 11:50:00,216.63,216.89,216.62,216.89,11428.0,187.4255,187.6505,187.4169,187.6505,11428.0
2016-06-29 11:55:00,216.92,217.22,216.92,217.18,6650.0,187.6764,187.936,187.6764,187.9014,6650.0
2016-06-29 12:00:00,217.23,217.31,217.09,217.09,6470.0,187.9446,188.0139,187.8235,187.8235,6470.0
2016-06-29 12:05:00,217.11,217.26,217.03,217.24,3250.0,187.8408,187.9706,187.7716,187.9533,3250.0
2016-06-29 12:10:00,217.25,217.48,217.24,217.33,4436.0,187.9619,188.1609,187.9533,188.0312,4436.0
2016-06-29 12:15:00,217.33,217.38,217.15,217.25,12340.0,188.0312,188.0744,187.8754,187.9619,12340.0
2016-06-29 12:20:00,217.33,217.37,217.23,217.35,17010.0,188.0312,188.0658,187.9446,188.0485,17010.0
2016-06-29 12:25:00,217.46,217.5,217.3,217.44,5200.0,188.1436,188.1782,188.0052,188.1263,5200.0
2016-06-29 12:30:00,217.44,217.44,217.2,217.33,5323.0,188.1263,188.1263,187.9187,188.0312,5323.0
2016-06-29 12:35:00,217.3,217.5,217.3,217.5,3121.0,188.0052,188.1782,188.0052,188.1782,3121.0
2016-06-29 12:40:00,217.4,217.45,217.36,217.36,1900.0,188.0917,188.135,188.0571,188.0571,1900.0
2016-06-29 12:45:00,217.38,217.44,217.33,217.33,2635.0,188.0744,188.1263,188.0312,188.0312,2635.0
2016-06-29 12:50:00,217.33,217.34,217.2,217.22,3300.0,188.0312,188.0398,187.9187,187.936,3300.0
2016-06-29 12:55:00,217.22,217.32,217.16,217.27,3050.0,187.936,188.0225,187.8841,187.9793,3050.0
2016-06-29 13:00:00,217.29,217.38,217.23,217.32,7178.0,187.9966,188.0744,187.9446,188.0225,7178.0
2016-06-29 13:05:00,217.31,217.39,217.25,217.27,13547.0,188.0139,188.0831,187.9619,187.9793,13547.0
2016-06-29 13:10:00,217.3,217.35,217.2,217.2,5200.0,188.0052,188.0485,187.9187,187.9187,5200.0
2016-06-29 13:15:00,217.25,217.31,217.12,217.31,4072.0,187.9619,188.0139,187.8495,188.0139,4072.0
2016-06-29 13:20:00,217.34,217.38,217.21,217.21,4545.0,188.0398,188.0744,187.9273,187.9273,4545.0
2016-06-29 13:25:00,217.21,217.22,216.86,216.94,20572.0,187.9273,187.936,187.6245,187.6937,20572.0
2016-06-29 13:30:00,216.95,217.22,216.92,217.18,5626.0,187.7024,187.936,187.6764,187.9014,5626.0
2016-06-29 13:35:00,217.19,217.19,217.09,217.14,5025.0,187.91,187.91,187.8235,187.8668,5025.0
2016-06-29 13:40:00,217.15,217.17,216.94,216.95,7399.0,187.8754,187.8927,187.6937,187.7024,7399.0
2016-06-29 13:45:00,216.94,217.06,216.88,216.92,8993.0,187.6937,187.7976,187.6418,187.6764,8993.0
2016-06-29 13:50:00,216.83,217.01,216.82,217.01,4100.0,187.5986,187.7543,187.5899,187.7543,4100.0
2016-06-29 13:55:00,216.97,216.97,216.88,216.89,4815.0,187.7197,187.7197,187.6418,187.6505,4815.0
2016-06-29 14:00:00,216.89,216.94,216.8,216.94,7133.0,187.6505,187.6937,187.5726,187.6937,7133.0
2016-06-29 14:05:00,216.91,217.01,216.81,217.01,6025.0,187.6678,187.7543,187.5813,187.7543,6025.0
2016-06-29 14:10:00,216.96,217.11,216.93,217.08,29448.0,187.711,187.8408,187.6851,187.8149,29448.0
2016-06-29 14:15:00,217.08,217.11,217.0,217.04,9053.0,187.8149,187.8408,187.7457,187.7803,9053.0
2016-06-29 14:20:00,217.08,217.15,217.01,217.06,7979.0,187.8149,187.8754,187.7543,187.7976,7979.0
2016-06-29 14:25:00,217.05,217.11,216.96,217.04,13604.0,187.7889,187.8408,187.711,187.7803,13604.0
2016-06-29 14:30:00,217.05,217.13,217.02,217.04,8814.0,187.7889,187.8581,187.763,187.7803,8814.0
2016-06-29 14:35:00,217.05,217.14,217.01,217.01,4809.0,187.7889,187.8668,187.7543,187.7543,4809.0
2016-06-29 14:40:00,216.99,217.05,216.99,217.05,6523.0,187.737,187.7889,187.737,187.7889,6523.0
2016-06-29 14:45:00,217.08,217.08,216.86,216.93,19085.0,187.8149,187.8149,187.6245,187.6851,19085.0
2016-06-29 14:50:00,216.94,216.95,216.7,216.82,8072.0,187.6937,187.7024,187.4861,187.5899,8072.0
2016-06-29 14:55:00,216.84,216.88,216.71,216.88,9448.0,187.6072,187.6418,187.4947,187.6418,9448.0
2016-06-29 15:00:00,216.86,216.99,216.85,216.95,11900.0,187.6245,187.737,187.6159,187.7024,11900.0
2016-06-29 15:05:00,216.95,216.96,216.86,216.93,10686.0,187.7024,187.711,187.6245,187.6851,10686.0
2016-06-29 15:10:00,216.96,217.09,216.94,216.97,11323.0,187.711,187.8235,187.6937,187.7197,11323.0
2016-06-29 15:15:00,216.96,217.27,216.95,217.22,18727.0,187.711,187.9793,187.7024,187.936,18727.0
2016-06-29 15:20:00,217.25,217.42,217.15,217.23,7727.0,187.9619,188.109,187.8754,187.9446,7727.0
2016-06-29 15:25:00,217.24,217.62,217.22,217.48,13023.0,187.9533,188.2821,187.936,188.1609,13023.0
2016-06-29 15:30:00,217.5,217.51,217.16,217.3,8489.0,188.1782,188.1869,187.8841,188.0052,8489.0
2016-06-29 15:35:00,217.37,217.37,217.11,217.11,9002.0,188.0658,188.0658,187.8408,187.8408,9002.0
2016-06-29 15:40:00,217.21,217.24,216.96,217.0,10039.0,187.9273,187.9533,187.711,187.7457,10039.0
2016-06-29 15:45:00,217.05,217.24,216.98,217.09,13576.0,187.7889,187.9533,187.7283,187.8235,13576.0
2016-06-29 15:50:00,217.13,217.15,216.93,217.04,15863.0,187.8581,187.8754,187.6851,187.7803,15863.0
2016-06-29 15:55:00,217.05,217.24,217.03,217.17,36676.0,187.7889,187.9533,187.7716,187.8927,36676.0
2016-06-30 09:30:00,217.92,217.94,217.33,217.93,13035.0,188.5416,188.5589,188.0312,188.5503,13035.0
2016-06-30 09:35:00,217.84,218.67,217.66,218.67,21383.0,188.4724,189.1905,188.3167,189.1905,21383.0
2016-06-30 09:40:00,218.3,218.48,218.05,218.29,8585.0,188.8704,189.0261,188.6541,188.8617,8585.0
2016-06-30 09:45:00,218.08,218.48,218.08,218.48,4393.0,188.6801,189.0261,188.6801,189.0261,4393.0
2016-06-30 09:50:00,218.48,218.48,218.19,218.33,6971.0,189.0261,189.0261,188.7752,188.8964,6971.0
2016-06-30 09:55:00,218.31,218.59,218.18,218.5,5517.0,188.879,189.1213,188.7666,189.0434,5517.0
2016-06-30 10:00:00,218.57,218.92,218.55,218.76,6598.0,189.104,189.4068,189.0867,189.2684,6598.0
2016-06-30 10:05:00,218.77,218.86,218.69,218.71,2982.0,189.277,189.3549,189.2078,189.2251,2982.0
2016-06-30 10:10:00,218.79,219.23,218.79,219.13,15678.0,189.2943,189.675,189.2943,189.5885,15678.0
2016-06-30 10:15:00,219.12,219.23,218.96,219.12,12505.0,189.5798,189.675,189.4414,189.5798,12505.0
2016-06-30 10:20:00,219.13,219.7,219.12,219.35,7125.0,189.5885,190.0817,189.5798,189.7788,7125.0
2016-06-30 10:25:00,219.41,219.6,219.15,219.59,4433.0,189.8308,189.9951,189.6058,189.9865,4433.0
2016-06-30 10:30:00,219.61,219.97,219.59,219.85,4738.0,190.0038,190.3153,189.9865,190.2114,4738.0
2016-06-30 10:35:00,219.96,220.18,219.85,220.18,6947.0,190.3066,190.4969,190.2114,190.4969,6947.0
2016-06-30 10:40:00,220.22,220.62,220.2,220.62,2551.0,190.5316,190.8776,190.5143,190.8776,2551.0
2016-06-30 10:45:00,220.72,220.72,220.51,220.51,8634.0,190.9641,190.9641,190.7825,190.7825,8634.0
2016-06-30 10:50:00,220.5,220.6,220.46,220.46,10057.0,190.7738,190.8603,190.7392,190.7392,10057.0
2016-06-30 10:55:00,220.47,220.63,220.41,220.51,23357.0,190.7479,190.8863,190.6959,190.7825,23357.0
2016-06-30 11:00:00,220.47,220.73,220.45,220.73,6199.0,190.7479,190.9728,190.7305,190.9728,6199.0
2016-06-30 11:05:00,220.73,220.73,220.56,220.66,6829.0,190.9728,190.9728,190.8257,190.9122,6829.0
2016-06-30 11:10:00,220.7,220.9,220.61,220.84,5659.0,190.9468,191.1199,190.869,191.068,5659.0
2016-06-30 11:15:00,220.81,220.89,220.54,220.74,4300.0,191.042,191.1112,190.8084,190.9815,4300.0
2016-06-30 11:20:00,220.79,220.99,220.79,220.88,1800.0,191.0247,191.1977,191.0247,191.1026,1800.0
2016-06-30 11:25:00,220.89,221.08,220.85,221.0,5276.0,191.1112,191.2756,191.0766,191.2064,5276.0
2016-06-30 11:30:00,220.97,221.41,220.97,221.33,11980.0,191.1804,191.5611,191.1804,191.4919,11980.0
2016-06-30 11:35:00,221.38,221.45,221.21,221.45,29965.0,191.5352,191.5957,191.3881,191.5957,29965.0
2016-06-30 11:40:00,221.47,221.55,221.3,221.34,10898.0,191.613,191.6823,191.466,191.5006,10898.0
2016-06-30 11:45:00,221.34,221.66,221.31,221.6,10227.0,191.5006,191.7774,191.4746,191.7255,10227.0
2016-06-30 11:50:00,221.64,221.75,221.49,221.75,7699.0,191.7601,191.8553,191.6303,191.8553,7699.0
2016-06-30 11:55:00,221.74,222.11,221.73,222.1,13990.0,191.8466,192.1668,191.838,192.1581,13990.0
2016-06-30 12:00:00,222.1,222.48,222.0,222.46,14945.0,192.1581,192.4869,192.0716,192.4696,14945.0
2016-06-30 12:05:00,222.37,222.72,222.37,222.59,11732.0,192.3917,192.6945,192.3917,192.582,11732.0
2016-06-30 12:10:00,222.64,222.88,222.62,222.88,12431.0,192.6253,192.833,192.608,192.833,12431.0
2016-06-30 12:15:00,222.77,223.11,222.71,222.73,30727.0,192.7378,193.0319,192.6859,192.7032,30727.0
2016-06-30 12:20:00,222.72,222.79,222.56,222.75,10977.0,192.6945,192.7551,192.5561,192.7205,10977.0
2016-06-30 12:25:00,222.75,222.8,222.64,222.64,11847.0,192.7205,192.7637,192.6253,192.6253,11847.0
2016-06-30 12:30:00,222.64,222.71,222.44,222.51,18192.0,192.6253,192.6859,192.4523,192.5128,18192.0
2016-06-30 12:35:00,222.56,222.65,222.5,222.64,6100.0,192.5561,192.634,192.5042,192.6253,6100.0
2016-06-30 12:40:00,222.65,222.74,222.58,222.59,5100.0,192.634,192.7118,192.5734,192.582,5100.0
2016-06-30 12:45:00,222.62,222.76,222.59,222.76,6708.0,192.608,192.7291,192.582,192.7291,6708.0
2016-06-30 12:50:00,222.79,222.9,222.68,222.75,38259.0,192.7551,192.8503,192.6599,192.7205,38259.0
2016-06-30 12:55:00,222.75,222.75,222.64,222.71,10713.0,192.7205,192.7205,192.6253,192.6859,10713.0
2016-06-30 13:00:00,222.67,222.79,222.56,222.59,14032.0,192.6513,192.7551,192.5561,192.582,14032.0
2016-06-30 13:05:00,222.62,222.64,222.47,222.6,3700.0,192.608,192.6253,192.4782,192.5907,3700.0
2016-06-30 13:10:00,222.57,222.58,222.45,222.51,12242.0,192.5647,192.5734,192.4609,192.5128,12242.0
2016-06-30 13:15:00,222.56,222.63,222.45,222.45,18518.0,192.5561,192.6167,192.4609,192.4609,18518.0
2016-06-30 13:20:00,222.51,222.53,222.31,222.34,9512.0,192.5128,192.5301,192.3398,192.3658,9512.0
2016-06-30 13:25:00,222.31,222.38,222.13,222.2,6262.0,192.3398,192.4004,192.1841,192.2446,6262.0
2016-06-30 13:30:00,222.17,222.23,222.0,222.06,4077.0,192.2187,192.2706,192.0716,192.1235,4077.0
2016-06-30 13:35:00,222.05,222.12,221.88,221.97,4530.0,192.1148,192.1754,191.9678,192.0456,4530.0
2016-06-30 13:40:00,221.88,222.09,221.88,222.09,3500.0,191.9678,192.1495,191.9678,192.1495,3500.0
2016-06-30 13:45:00,222.1,222.23,222.06,222.22,4348.0,192.1581,192.2706,192.1235,192.2619,4348.0
2016-06-30 13:50:00,222.2,222.38,222.19,222.33,4758.0,192.2446,192.4004,192.236,192.3571,4758.0
2016-06-30 13:55:00,222.28,222.33,222.1,222.16,8409.0,192.3138,192.3571,192.1581,192.21,8409.0
2016-06-30 14:00:00,222.16,222.33,222.1,222.13,5499.0,192.21,192.3571,192.1581,192.1841,5499.0
2016-06-30 14:05:00,222.15,222.32,222.12,222.24,3493.0,192.2014,192.3484,192.1754,192.2792,3493.0
2016-06-30 14:10:00,222.27,222.55,222.27,222.47,7279.0,192.3052,192.5474,192.3052,192.4782,7279.0
2016-06-30 14:15:00,222.47,222.55,222.43,222.47,4125.0,192.4782,192.5474,192.4436,192.4782,4125.0
2016-06-30 14:20:00,222.5,222.52,222.28,222.39,12676.0,192.5042,192.5215,192.3138,192.409,12676.0
2016-06-30 14:25:00,222.4,222.41,222.14,222.22,4939.0,192.4177,192.4263,192.1927,192.2619,4939.0
2016-06-30 14:30:00,222.22,222.3,222.11,222.13,7785.0,192.2619,192.3311,192.1668,192.1841,7785.0
2016-06-30 14:35:00,222.17,222.18,221.96,222.02,7340.0,192.2187,192.2273,192.037,192.0889,7340.0
2016-06-30 14:40:00,222.11,222.33,222.0,222.28,9812.0,192.1668,192.3571,192.0716,192.3138,9812.0
2016-06-30 14:45:00,222.35,222.45,222.35,222.42,10341.0,192.3744,192.4609,192.3744,192.435,10341.0
2016-06-30 14:50:00,222.42,222.69,222.38,222.66,12940.0,192.435,192.6686,192.4004,192.6426,12940.0
2016-06-30 14:55:00,222.62,222.85,222.62,222.73,11135.0,192.608,192.807,192.608,192.7032,11135.0
2016-06-30 15:00:00,222.73,222.84,222.65,222.68,13040.0,192.7032,192.7983,192.634,192.6599,13040.0
2016-06-30 15:05:00,222.65,222.77,222.54,222.59,7050.0,192.634,192.7378,192.5388,192.582,7050.0
2016-06-30 15:10:00,222.55,222.59,222.26,222.26,14567.0,192.5474,192.582,192.2965,192.2965,14567.0
2016-06-30 15:15:00,222.34,222.34,222.18,222.23,8755.0,192.3658,192.3658,192.2273,192.2706,8755.0
2016-06-30 15:20:00,222.22,222.26,222.14,222.15,12520.0,192.2619,192.2965,192.1927,192.2014,12520.0
2016-06-30 15:25:00,222.16,222.45,222.16,222.36,21025.0,192.21,192.4609,192.21,192.3831,21025.0
2016-06-30 15:30:00,222.38,222.45,222.31,222.41,20820.0,192.4004,192.4609,192.3398,192.4263,20820.0
2016-06-30 15:35:00,222.45,222.46,222.28,222.37,15638.0,192.4609,192.4696,192.3138,192.3917,15638.0
2016-06-30 15:40:00,222.36,222.41,222.11,222.12,17967.0,192.3831,192.4263,192.1668,192.1754,17967.0
2016-06-30 15:45:00,222.09,222.12,221.9,221.93,36183.0,192.1495,192.1754,191.9851,192.011,36183.0
2016-06-30 15:50:00,221.94,222.03,221.92,222.02,38515.0,192.0197,192.0975,192.0024,192.0889,38515.0
2016-06-30 15:55:00,222.03,222.33,221.97,222.33,54334.0,192.0975,192.3571,192.0456,192.3571,54334.0
2016-07-01 09:30:00,222.5,223.42,222.5,222.97,16909.0,192.5042,193.3002,192.5042,192.9108,16909.0
2016-07-01 09:35:00,222.69,222.96,222.3,222.71,13482.0,192.6686,192.9022,192.3311,192.6859,13482.0
2016-07-01 09:40:00,222.93,223.14,222.65,223.1,8549.0,192.8762,193.0579,192.634,193.0233,8549.0
2016-07-01 09:45:00,223.03,223.18,222.55,222.72,10280.0,192.9627,193.0925,192.5474,192.6945,10280.0
2016-07-01 09:50:00,222.75,223.02,222.61,222.64,13714.0,192.7205,192.9541,192.5994,192.6253,13714.0
2016-07-01 09:55:00,222.64,223.0,222.62,223.0,5235.0,192.6253,192.9368,192.608,192.9368,5235.0
2016-07-01 10:00:00,223.07,223.25,222.65,222.73,10698.0,192.9973,193.1531,192.634,192.7032,10698.0
2016-07-01 10:05:00,222.76,222.87,222.65,222.76,5608.0,192.7291,192.8243,192.634,192.7291,5608.0
2016-07-01 10:10:00,222.81,222.81,222.59,222.7,4248.0,192.7724,192.7724,192.582,192.6772,4248.0
2016-07-01 10:15:00,222.75,222.83,222.48,222.48,5218.0,192.7205,192.7897,192.4869,192.4869,5218.0
2016-07-01 10:20:00,222.44,222.44,221.95,222.01,5879.0,192.4523,192.4523,192.0283,192.0802,5879.0
2016-07-01 10:25:00,222.01,222.13,221.92,222.0,7759.0,192.0802,192.1841,192.0024,192.0716,7759.0
2016-07-01 10:30:00,222.02,222.34,221.93,222.1,5300.0,192.0889,192.3658,192.011,192.1581,5300.0
2016-07-01 10:35:00,222.1,222.47,222.1,222.4,7329.0,192.1581,192.4782,192.1581,192.4177,7329.0
2016-07-01 10:40:00,222.4,222.42,222.26,222.28,9288.0,192.4177,192.435,192.2965,192.3138,9288.0
2016-07-01 10:45:00,222.3,222.35,221.92,221.92,6902.0,192.3311,192.3744,192.0024,192.0024,6902.0
2016-07-01 10:50:00,221.88,221.99,221.86,221.98,4001.0,191.9678,192.0629,191.9505,192.0543,4001.0
2016-07-01 10:55:00,221.89,222.35,221.89,222.17,12630.0,191.9764,192.3744,191.9764,192.2187,12630.0
2016-07-01 11:00:00,222.17,222.19,222.06,222.06,3309.0,192.2187,192.236,192.1235,192.1235,3309.0
2016-07-01 11:05:00,222.07,222.22,221.92,221.93,4055.0,192.1322,192.2619,192.0024,192.011,4055.0
2016-07-01 11:10:00,222.03,222.07,221.82,221.97,8559.0,192.0975,192.1322,191.9159,192.0456,8559.0
2016-07-01 11:15:00,221.96,222.45,221.95,222.43,12333.0,192.037,192.4609,192.0283,192.4436,12333.0
2016-07-01 11:20:00,222.49,222.6,222.08,222.09,12347.0,192.4955,192.5907,192.1408,192.1495,12347.0
2016-07-01 11:25:00,222.08,222.46,222.07,222.38,7082.0,192.1408,192.4696,192.1322,192.4004,7082.0
2016-07-01 11:30:00,222.46,222.46,222.17,222.21,4440.0,192.4696,192.4696,192.2187,192.2533,4440.0
2016-07-01 11:35:00,222.19,222.21,222.05,222.06,6390.0,192.236,192.2533,192.1148,192.1235,6390.0
2016-07-01 11:40:00,222.09,222.35,222.09,222.35,6878.0,192.1495,192.3744,192.1495,192.3744,6878.0
2016-07-01 11:45:00,222.35,222.35,222.15,222.26,6238.0,192.3744,192.3744,192.2014,192.2965,6238.0
2016-07-01 11:50:00,222.29,222.32,222.07,222.1,5600.0,192.3225,192.3484,192.1322,192.1581,5600.0
2016-07-01 11:55:00,222.09,222.16,222.0,222.1,5003.0,192.1495,192.21,192.0716,192.1581,5003.0
2016-07-01 12:00:00,222.15,222.29,222.07,222.17,6382.0,192.2014,192.3225,192.1322,192.2187,6382.0
2016-07-01 12:05:00,222.15,222.19,221.99,221.99,2604.0,192.2014,192.236,192.0629,192.0629,2604.0
2016-07-01 12:10:00,221.99,222.07,221.77,221.87,2600.0,192.0629,192.1322,191.8726,191.9591,2600.0
2016-07-01 12:15:00,221.79,221.99,221.79,221.79,4222.0,191.8899,192.0629,191.8899,191.8899,4222.0
2016-07-01 12:20:00,221.77,221.89,221.34,221.34,5000.0,191.8726,191.9764,191.5006,191.5006,5000.0
2016-07-01 12:25:00,221.31,221.32,221.07,221.32,2600.0,191.4746,191.4833,191.267,191.4833,2600.0
2016-07-01 12:30:00,221.24,221.73,221.22,221.49,7949.0,191.414,191.838,191.3967,191.6303,7949.0
2016-07-01 12:35:00,221.52,221.72,221.49,221.56,3645.0,191.6563,191.8293,191.6303,191.6909,3645.0
2016-07-01 12:40:00,221.57,221.89,221.57,221.87,1600.0,191.6996,191.9764,191.6996,191.9591,1600.0
2016-07-01 12:45:00,221.89,221.93,221.82,221.87,1793.0,191.9764,192.011,191.9159,191.9591,1793.0
2016-07-01 12:50:00,221.85,222.01,221.78,221.98,2572.0,191.9418,192.0802,191.8812,192.0543,2572.0
2016-07-01 12:55:00,221.97,222.15,221.97,221.98,2700.0,192.0456,192.2014,192.0456,192.0543,2700.0
2016-07-01 13:00:00,222.03,222.26,221.95,222.14,6860.0,192.0975,192.2965,192.0283,192.1927,6860.0
2016-07-01 13:05:00,222.15,222.19,222.09,222.1,2513.0,192.2014,192.236,192.1495,192.1581,2513.0
2016-07-01 13:10:00,222.05,222.27,222.05,222.23,3176.0,192.1148,192.3052,192.1148,192.2706,3176.0
2016-07-01 13:15:00,222.22,222.28,222.16,222.2,4427.0,192.2619,192.3138,192.21,192.2446,4427.0
2016-07-01 13:20:00,222.19,222.19,221.96,221.96,2123.0,192.236,192.236,192.037,192.037,2123.0
2016-07-01 13:25:00,221.96,221.98,221.58,221.67,3714.0,192.037,192.0543,191.7082,191.7861,3714.0
2016-07-01 13:30:00,221.67,221.99,221.64,221.95,5554.0,191.7861,192.0629,191.7601,192.0283,5554.0
2016-07-01 13:35:00,221.91,221.91,221.71,221.81,4213.0,191.9937,191.9937,191.8207,191.9072,4213.0
2016-07-01 13:40:00,221.83,221.94,221.71,221.72,4302.0,191.9245,192.0197,191.8207,191.8293,4302.0
2016-07-01 13:45:00,221.72,221.91,221.66,221.91,3304.0,191.8293,191.9937,191.7774,191.9937,3304.0
2016-07-01 13:50:00,221.84,221.91,221.68,221.74,3608.0,191.9332,191.9937,191.7947,191.8466,3608.0
2016-07-01 13:55:00,221.75,221.85,221.72,221.79,3476.0,191.8553,191.9418,191.8293,191.8899,3476.0
2016-07-01 14:00:00,221.82,221.85,221.73,221.76,3945.0,191.9159,191.9418,191.838,191.8639,3945.0
2016-07-01 14:05:00,221.72,221.81,221.59,221.81,1200.0,191.8293,191.9072,191.7169,191.9072,1200.0
2016-07-01 14:10:00,221.75,221.91,221.74,221.74,4399.0,191.8553,191.9937,191.8466,191.8466,4399.0
2016-07-01 14:15:00,221.77,221.88,221.62,221.8,13744.0,191.8726,191.9678,191.7428,191.8986,13744.0
2016-07-01 14:20:00,221.76,221.85,221.73,221.77,5548.0,191.8639,191.9418,191.838,191.8726,5548.0
2016-07-01 14:25:00,221.74,221.84,221.61,221.68,5074.0,191.8466,191.9332,191.7342,191.7947,5074.0
2016-07-01 14:30:00,221.76,221.82,221.62,221.64,4880.0,191.8639,191.9159,191.7428,191.7601,4880.0
2016-07-01 14:35:00,221.59,221.92,221.58,221.84,5904.0,191.7169,192.0024,191.7082,191.9332,5904.0
2016-07-01 14:40:00,221.84,221.96,221.78,221.79,4178.0,191.9332,192.037,191.8812,191.8899,4178.0
2016-07-01 14:45:00,221.79,221.82,221.44,221.56,4570.0,191.8899,191.9159,191.5871,191.6909,4570.0
2016-07-01 14:50:00,221.51,221.6,221.47,221.47,3493.0,191.6476,191.7255,191.613,191.613,3493.0
2016-07-01 14:55:00,221.45,221.55,221.25,221.47,10573.0,191.5957,191.6823,191.4227,191.613,10573.0
2016-07-01 15:00:00,221.51,221.66,221.45,221.45,7343.0,191.6476,191.7774,191.5957,191.5957,7343.0
2016-07-01 15:05:00,221.4,221.9,221.4,221.85,6100.0,191.5525,191.9851,191.5525,191.9418,6100.0
2016-07-01 15:10:00,221.86,221.99,221.82,221.93,7310.0,191.9505,192.0629,191.9159,192.011,7310.0
2016-07-01 15:15:00,221.93,221.98,221.85,221.96,4392.0,192.011,192.0543,191.9418,192.037,4392.0
2016-07-01 15:20:00,221.95,222.0,221.9,221.9,2600.0,192.0283,192.0716,191.9851,191.9851,2600.0
2016-07-01 15:25:00,221.97,222.08,221.93,222.05,3995.0,192.0456,192.1408,192.011,192.1148,3995.0
2016-07-01 15:30:00,222.06,222.07,221.87,221.87,6877.0,192.1235,192.1322,191.9591,191.9591,6877.0
2016-07-01 15:35:00,221.87,221.94,221.42,221.44,6531.0,191.9591,192.0197,191.5698,191.5871,6531.0
2016-07-01 15:40:00,221.46,221.68,221.4,221.63,9230.0,191.6044,191.7947,191.5525,191.7515,9230.0
2016-07-01 15:45:00,221.66,221.82,221.65,221.66,8506.0,191.7774,191.9159,191.7688,191.7774,8506.0
2016-07-01 15:50:00,221.69,221.9,221.69,221.82,9987.0,191.8034,191.9851,191.8034,191.9159,9987.0
2016-07-01 15:55:00,221.82,222.0,221.78,221.78,22891.0,191.9159,192.0716,191.8812,191.8812,22891.0
2016-07-05 09:30:00,221.56,222.08,221.47,222.08,10935.0,191.6909,192.1408,191.613,192.1408,10935.0
2016-07-05 09:35:00,221.93,221.96,221.64,221.79,3530.0,192.011,192.037,191.7601,191.8899,3530.0
2016-07-05 09:40:00,221.8,221.99,221.63,221.73,6002.0,191.8986,192.0629,191.7515,191.838,6002.0
2016-07-05 09:45:00,221.75,221.75,221.33,221.44,4507.0,191.8553,191.8553,191.4919,191.5871,4507.0
2016-07-05 09:50:00,221.29,221.59,221.29,221.48,5837.0,191.4573,191.7169,191.4573,191.6217,5837.0
2016-07-05 09:55:00,221.37,221.71,221.37,221.59,12506.0,191.5265,191.8207,191.5265,191.7169,12506.0
2016-07-05 10:00:00,221.62,221.7,221.4,221.61,12028.0,191.7428,191.812,191.5525,191.7342,12028.0
2016-07-05 10:05:00,221.65,222.03,221.65,221.87,13100.0,191.7688,192.0975,191.7688,191.9591,13100.0
2016-07-05 10:10:00,221.81,221.89,221.67,221.84,4509.0,191.9072,191.9764,191.7861,191.9332,4509.0
2016-07-05 10:15:00,221.8,221.96,221.77,221.9,4200.0,191.8986,192.037,191.8726,191.9851,4200.0
2016-07-05 10:20:00,222.06,222.25,222.0,222.13,4633.0,192.1235,192.2879,192.0716,192.1841,4633.0
2016-07-05 10:25:00,222.18,222.18,221.96,221.96,2200.0,192.2273,192.2273,192.037,192.037,2200.0
2016-07-05 10:30:00,222.02,222.03,221.87,221.9,4399.0,192.0889,192.0975,191.9591,191.9851,4399.0
2016-07-05 10:35:00,221.85,221.89,221.54,221.55,6937.0,191.9418,191.9764,191.6736,191.6823,6937.0
2016-07-05 10:40:00,221.67,221.79,221.53,221.63,10009.0,191.7861,191.8899,191.665,191.7515,10009.0
2016-07-05 10:45:00,221.64,221.77,221.5,221.63,3900.0,191.7601,191.8726,191.639,191.7515,3900.0
2016-07-05 10:50:00,221.75,221.77,221.31,221.7,62881.0,191.8553,191.8726,191.4746,191.812,62881.0
2016-07-05 10:55:00,221.82,221.82,221.64,221.68,3652.0,191.9159,191.9159,191.7601,191.7947,3652.0
2016-07-05 11:00:00,221.63,221.63,221.33,221.33,8462.0,191.7515,191.7515,191.4919,191.4919,8462.0
2016-07-05 11:05:00,221.3,221.8,221.19,221.73,95734.0,191.466,191.8986,191.3708,191.838,95734.0
2016-07-05 11:10:00,221.68,221.74,221.32,221.34,9156.0,191.7947,191.8466,191.4833,191.5006,9156.0
2016-07-05 11:15:00,221.44,221.75,221.32,221.7,14037.0,191.5871,191.8553,191.4833,191.812,14037.0
2016-07-05 11:20:00,221.68,222.0,221.68,221.74,2920.0,191.7947,192.0716,191.7947,191.8466,2920.0
2016-07-05 11:25:00,221.76,221.92,221.51,221.52,3620.0,191.8639,192.0024,191.6476,191.6563,3620.0
2016-07-05 11:30:00,221.53,222.02,221.53,221.76,7696.0,191.665,192.0889,191.665,191.8639,7696.0
2016-07-05 11:35:00,221.77,221.79,221.77,221.78,500.0,191.8726,191.8899,191.8726,191.8812,500.0
2016-07-05 11:40:00,221.78,222.01,221.78,222.01,6131.0,191.8812,192.0802,191.8812,192.0802,6131.0
2016-07-05 11:45:00,221.95,221.96,221.85,221.85,2300.0,192.0283,192.037,191.9418,191.9418,2300.0
2016-07-05 11:50:00,221.79,221.79,221.32,221.32,4132.0,191.8899,191.8899,191.4833,191.4833,4132.0
2016-07-05 11:55:00,221.27,221.5,221.21,221.5,4700.0,191.44,191.639,191.3881,191.639,4700.0
2016-07-05 12:00:00,221.5,221.71,221.46,221.63,2938.0,191.639,191.8207,191.6044,191.7515,2938.0
2016-07-05 12:05:00,221.62,221.62,221.26,221.31,4200.0,191.7428,191.7428,191.4313,191.4746,4200.0
2016-07-05 12:10:00,221.27,221.38,221.22,221.22,700.0,191.44,191.5352,191.3967,191.3967,700.0
2016-07-05 12:15:00,221.28,221.48,221.28,221.37,3147.0,191.4487,191.6217,191.4487,191.5265,3147.0
2016-07-05 12:20:00,221.35,221.46,221.1,221.1,10759.0,191.5092,191.6044,191.2929,191.2929,10759.0
2016-07-05 12:25:00,221.21,221.24,221.09,221.09,1502.0,191.3881,191.414,191.2843,191.2843,1502.0
2016-07-05 12:30:00,221.17,221.25,221.13,221.25,5051.0,191.3535,191.4227,191.3189,191.4227,5051.0
2016-07-05 12:35:00,221.16,221.24,221.05,221.06,1830.0,191.3448,191.414,191.2497,191.2583,1830.0
2016-07-05 12:40:00,221.06,221.26,221.06,221.12,3799.0,191.2583,191.4313,191.2583,191.3102,3799.0
2016-07-05 12:45:00,221.16,221.21,221.06,221.06,1732.0,191.3448,191.3881,191.2583,191.2583,1732.0
2016-07-05 12:50:00,221.06,221.06,220.75,220.99,2807.0,191.2583,191.2583,190.9901,191.1977,2807.0
2016-07-05 12:55:00,221.08,221.24,220.95,221.24,2282.0,191.2756,191.414,191.1631,191.414,2282.0
2016-07-05 13:00:00,221.16,221.25,221.05,221.24,5400.0,191.3448,191.4227,191.2497,191.414,5400.0
2016-07-05 13:05:00,221.24,221.33,221.07,221.18,2571.0,191.414,191.4919,191.267,191.3621,2571.0
2016-07-05 13:10:00,221.19,221.28,221.03,221.22,4726.0,191.3708,191.4487,191.2324,191.3967,4726.0
2016-07-05 13:15:00,221.04,221.19,221.03,221.04,2305.0,191.241,191.3708,191.2324,191.241,2305.0
2016-07-05 13:20:00,221.03,221.25,221.03,221.17,3300.0,191.2324,191.4227,191.2324,191.3535,3300.0
2016-07-05 13:25:00,221.18,221.18,221.04,221.05,2357.0,191.3621,191.3621,191.241,191.2497,2357.0
2016-07-05 13:30:00,221.05,221.05,220.94,220.99,1900.0,191.2497,191.2497,191.1545,191.1977,1900.0
2016-07-05 13:35:00,220.93,221.23,220.67,220.79,6699.0,191.1458,191.4054,190.9209,191.0247,6699.0
2016-07-05 13:40:00,220.8,221.0,220.8,221.0,1100.0,191.0334,191.2064,191.0334,191.2064,1100.0
2016-07-05 13:45:00,220.97,220.98,220.73,220.79,4150.0,191.1804,191.1891,190.9728,191.0247,4150.0
2016-07-05 13:50:00,220.8,220.82,220.62,220.62,5320.0,191.0334,191.0507,190.8776,190.8776,5320.0
2016-07-05 13:55:00,220.61,220.84,220.61,220.84,3179.0,190.869,191.068,190.869,191.068,3179.0
2016-07-05 14:00:00,220.73,221.25,220.73,221.25,2300.0,190.9728,191.4227,190.9728,191.4227,2300.0
2016-07-05 14:05:00,221.18,221.18,221.02,221.03,4118.0,191.3621,191.3621,191.2237,191.2324,4118.0
2016-07-05 14:10:00,221.03,221.22,221.03,221.2,3250.0,191.2324,191.3967,191.2324,191.3794,3250.0
2016-07-05 14:15:00,221.25,221.29,220.93,221.09,11140.0,191.4227,191.4573,191.1458,191.2843,11140.0
2016-07-05 14:20:00,220.97,221.32,220.97,221.22,7800.0,191.1804,191.4833,191.1804,191.3967,7800.0
2016-07-05 14:25:00,221.19,221.28,220.99,221.18,9500.0,191.3708,191.4487,191.1977,191.3621,9500.0
2016-07-05 14:30:00,221.15,221.39,221.15,221.3,3483.0,191.3362,191.5438,191.3362,191.466,3483.0
2016-07-05 14:35:00,221.29,221.33,221.14,221.33,2404.0,191.4573,191.4919,191.3275,191.4919,2404.0
2016-07-05 14:40:00,221.29,221.31,221.05,221.05,8829.0,191.4573,191.4746,191.2497,191.2497,8829.0
2016-07-05 14:45:00,221.19,221.2,221.03,221.03,19045.0,191.3708,191.3794,191.2324,191.2324,19045.0
2016-07-05 14:50:00,221.14,221.25,221.02,221.2,7953.0,191.3275,191.4227,191.2237,191.3794,7953.0
2016-07-05 14:55:00,221.2,221.4,221.2,221.4,5312.0,191.3794,191.5525,191.3794,191.5525,5312.0
2016-07-05 15:00:00,221.4,221.5,221.24,221.49,13484.0,191.5525,191.639,191.414,191.6303,13484.0
2016-07-05 15:05:00,221.5,221.5,221.26,221.41,4100.0,191.639,191.639,191.4313,191.5611,4100.0
2016-07-05 15:10:00,221.41,221.54,221.38,221.47,5000.0,191.5611,191.6736,191.5352,191.613,5000.0
2016-07-05 15:15:00,221.4,221.52,221.33,221.45,4723.0,191.5525,191.6563,191.4919,191.5957,4723.0
2016-07-05 15:20:00,221.45,221.49,221.4,221.43,6349.0,191.5957,191.6303,191.5525,191.5784,6349.0
2016-07-05 15:25:00,221.43,221.55,221.4,221.4,5509.0,191.5784,191.6823,191.5525,191.5525,5509.0
2016-07-05 15:30:00,221.41,221.7,221.4,221.57,6050.0,191.5611,191.812,191.5525,191.6996,6050.0
2016-07-05 15:35:00,221.58,221.7,221.57,221.69,5190.0,191.7082,191.812,191.6996,191.8034,5190.0
2016-07-05 15:40:00,221.74,221.89,221.58,221.77,36465.0,191.8466,191.9764,191.7082,191.8726,36465.0
2016-07-05 15:45:00,221.76,222.05,221.76,221.91,13999.0,191.8639,192.1148,191.8639,191.9937,13999.0
2016-07-05 15:50:00,221.89,221.9,221.68,221.76,16774.0,191.9764,191.9851,191.7947,191.8639,16774.0
2016-07-05 15:55:00,221.74,221.76,221.47,221.53,42340.0,191.8466,191.8639,191.613,191.665,42340.0
2016-07-06 09:30:00,221.65,222.03,220.99,220.99,12828.0,191.7688,192.0975,191.1977,191.1977,12828.0
2016-07-06 09:35:00,221.33,222.05,221.05,221.89,10220.0,191.4919,192.1148,191.2497,191.9764,10220.0
2016-07-06 09:40:00,221.65,222.07,221.63,222.07,4625.0,191.7688,192.1322,191.7515,192.1322,4625.0
2016-07-06 09:45:00,221.92,222.03,221.37,221.79,8700.0,192.0024,192.0975,191.5265,191.8899,8700.0
2016-07-06 09:50:00,221.85,221.85,221.17,221.28,5933.0,191.9418,191.9418,191.3535,191.4487,5933.0
2016-07-06 09:55:00,221.31,221.42,221.12,221.2,3600.0,191.4746,191.5698,191.3102,191.3794,3600.0
2016-07-06 10:00:00,221.3,221.79,221.22,221.56,3250.0,191.466,191.8899,191.3967,191.6909,3250.0
2016-07-06 10:05:00,221.64,221.97,221.63,221.92,10723.0,191.7601,192.0456,191.7515,192.0024,10723.0
2016-07-06 10:10:00,221.8,222.02,221.7,221.94,6281.0,191.8986,192.0889,191.812,192.0197,6281.0
2016-07-06 10:15:00,221.87,221.88,221.54,221.6,3215.0,191.9591,191.9678,191.6736,191.7255,3215.0
2016-07-06 10:20:00,221.53,221.72,221.28,221.48,7384.0,191.665,191.8293,191.4487,191.6217,7384.0
2016-07-06 10:25:00,221.47,221.47,220.65,220.65,10499.0,191.613,191.613,190.9036,190.9036,10499.0
2016-07-06 10:30:00,220.59,220.78,220.28,220.61,10471.0,190.8517,191.0161,190.5835,190.869,10471.0
2016-07-06 10:35:00,220.79,220.8,220.65,220.65,3400.0,191.0247,191.0334,190.9036,190.9036,3400.0
2016-07-06 10:40:00,220.7,220.76,220.57,220.62,3975.0,190.9468,190.9988,190.8344,190.8776,3975.0
2016-07-06 10:45:00,220.5,220.75,220.29,220.38,2924.0,190.7738,190.9901,190.5921,190.67,2924.0
2016-07-06 10:50:00,220.43,220.66,220.41,220.58,3700.0,190.7132,190.9122,190.6959,190.843,3700.0
2016-07-06 10:55:00,220.66,220.78,220.56,220.72,4038.0,190.9122,191.0161,190.8257,190.9641,4038.0
2016-07-06 11:00:00,220.83,221.1,220.81,221.03,4387.0,191.0593,191.2929,191.042,191.2324,4387.0
2016-07-06 11:05:00,221.02,221.34,221.02,221.08,4400.0,191.2237,191.5006,191.2237,191.2756,4400.0
2016-07-06 11:10:00,221.06,221.31,220.7,220.72,14069.0,191.2583,191.4746,190.9468,190.9641,14069.0
2016-07-06 11:15:00,220.72,220.9,220.5,220.5,16612.0,190.9641,191.1199,190.7738,190.7738,16612.0
2016-07-06 11:20:00,220.6,220.69,220.47,220.58,13786.0,190.8603,190.9382,190.7479,190.843,13786.0
2016-07-06 11:25:00,220.48,220.62,220.27,220.3,11787.0,190.7565,190.8776,190.5748,190.6008,11787.0
2016-07-06 11:30:00,220.35,220.86,220.3,220.54,7556.0,190.644,191.0853,190.6008,190.8084,7556.0
2016-07-06 11:35:00,220.67,220.95,220.6,220.93,7602.0,190.9209,191.1631,190.8603,191.1458,7602.0
2016-07-06 11:40:00,220.84,220.95,220.71,220.85,3350.0,191.068,191.1631,190.9555,191.0766,3350.0
2016-07-06 11:45:00,221.02,221.08,220.87,221.08,4896.0,191.2237,191.2756,191.0939,191.2756,4896.0
2016-07-06 11:50:00,220.95,221.4,220.95,221.4,2568.0,191.1631,191.5525,191.1631,191.5525,2568.0
2016-07-06 11:55:00,221.32,221.43,220.94,220.98,10280.0,191.4833,191.5784,191.1545,191.1891,10280.0
2016-07-06 12:00:00,220.97,221.14,220.87,220.99,12115.0,191.1804,191.3275,191.0939,191.1977,12115.0
2016-07-06 12:05:00,220.95,221.01,220.59,220.59,13123.0,191.1631,191.2151,190.8517,190.8517,13123.0
2016-07-06 12:10:00,220.61,220.67,220.38,220.4,7700.0,190.869,190.9209,190.67,190.6873,7700.0
2016-07-06 12:15:00,220.33,220.49,220.29,220.41,2145.0,190.6267,190.7652,190.5921,190.6959,2145.0
2016-07-06 12:20:00,220.36,220.58,220.3,220.43,5957.0,190.6527,190.843,190.6008,190.7132,5957.0
2016-07-06 12:25:00,220.59,220.65,220.51,220.59,900.0,190.8517,190.9036,190.7825,190.8517,900.0
2016-07-06 12:30:00,220.63,220.74,220.61,220.73,2410.0,190.8863,190.9815,190.869,190.9728,2410.0
2016-07-06 12:35:00,220.66,221.04,220.66,220.91,2820.0,190.9122,191.241,190.9122,191.1285,2820.0
2016-07-06 12:40:00,221.02,221.19,220.97,221.1,4434.0,191.2237,191.3708,191.1804,191.2929,4434.0
2016-07-06 12:45:00,221.01,221.05,220.87,221.04,520.0,191.2151,191.2497,191.0939,191.241,520.0
2016-07-06 12:50:00,220.99,221.13,220.94,221.1,37528.0,191.1977,191.3189,191.1545,191.2929,37528.0
2016-07-06 12:55:00,221.09,221.37,221.09,221.3,3225.0,191.2843,191.5265,191.2843,191.466,3225.0
2016-07-06 13:00:00,221.36,221.48,221.32,221.39,1900.0,191.5179,191.6217,191.4833,191.5438,1900.0
2016-07-06 13:05:00,221.45,221.5,221.19,221.33,3200.0,191.5957,191.639,191.3708,191.4919,3200.0
2016-07-06 13:10:00,221.32,221.4,221.23,221.29,3298.0,191.4833,191.5525,191.4054,191.4573,3298.0
2016-07-06 13:15:00,221.38,221.49,221.34,221.37,2508.0,191.5352,191.6303,191.5006,191.5265,2508.0
2016-07-06 13:20:00,221.47,221.47,221.15,221.15,1200.0,191.613,191.613,191.3362,191.3362,1200.0
2016-07-06 13:25:00,221.17,221.24,221.04,221.2,1300.0,191.3535,191.414,191.241,191.3794,1300.0
2016-07-06 13:30:00,221.22,221.31,221.22,221.29,1400.0,191.3967,191.4746,191.3967,191.4573,1400.0
2016-07-06 13:35:00,221.44,221.59,221.33,221.37,3450.0,191.5871,191.7169,191.4919,191.5265,3450.0
2016-07-06 13:40:00,221.29,221.29,220.71,220.71,6613.0,191.4573,191.4573,190.9555,190.9555,6613.0
2016-07-06 13:45:00,220.72,220.85,220.57,220.67,7290.0,190.9641,191.0766,190.8344,190.9209,7290.0
2016-07-06 13:50:00,220.67,221.13,220.67,220.9,6400.0,190.9209,191.3189,190.9209,191.1199,6400.0
2016-07-06 13:55:00,220.91,221.09,220.87,221.09,5175.0,191.1285,191.2843,191.0939,191.2843,5175.0
2016-07-06 14:00:00,221.09,221.41,220.82,221.22,5140.0,191.2843,191.5611,191.0507,191.3967,5140.0
2016-07-06 14:05:00,221.21,221.4,221.17,221.18,4915.0,191.3881,191.5525,191.3535,191.3621,4915.0
2016-07-06 14:10:00,221.15,221.31,220.94,221.06,5455.0,191.3362,191.4746,191.1545,191.2583,5455.0
2016-07-06 14:15:00,221.01,221.17,220.7,221.01,6308.0,191.2151,191.3535,190.9468,191.2151,6308.0
2016-07-06 14:20:00,221.28,221.29,221.01,221.06,4848.0,191.4487,191.4573,191.2151,191.2583,4848.0
2016-07-06 14:25:00,221.04,221.13,220.8,220.96,9053.0,191.241,191.3189,191.0334,191.1718,9053.0
2016-07-06 14:30:00,221.12,221.34,221.04,221.22,5455.0,191.3102,191.5006,191.241,191.3967,5455.0
2016-07-06 14:35:00,221.29,221.67,221.23,221.66,3835.0,191.4573,191.7861,191.4054,191.7774,3835.0
2016-07-06 14:40:00,221.68,221.71,221.52,221.71,4193.0,191.7947,191.8207,191.6563,191.8207,4193.0
2016-07-06 14:45:00,221.68,221.74,221.49,221.56,4537.0,191.7947,191.8466,191.6303,191.6909,4537.0
2016-07-06 14:50:00,221.37,221.57,221.37,221.57,4900.0,191.5265,191.6996,191.5265,191.6996,4900.0
2016-07-06 14:55:00,221.51,221.62,221.38,221.53,4880.0,191.6476,191.7428,191.5352,191.665,4880.0
2016-07-06 15:00:00,221.53,221.69,221.49,221.66,8872.0,191.665,191.8034,191.6303,191.7774,8872.0
2016-07-06 15:05:00,221.64,221.64,221.5,221.58,6483.0,191.7601,191.7601,191.639,191.7082,6483.0
2016-07-06 15:10:00,221.59,221.71,221.5,221.53,7425.0,191.7169,191.8207,191.639,191.665,7425.0
2016-07-06 15:15:00,221.53,221.66,221.49,221.63,14883.0,191.665,191.7774,191.6303,191.7515,14883.0
2016-07-06 15:20:00,221.63,221.63,221.21,221.24,12806.0,191.7515,191.7515,191.3881,191.414,12806.0
2016-07-06 15:25:00,221.25,221.33,221.09,221.09,6100.0,191.4227,191.4919,191.2843,191.2843,6100.0
2016-07-06 15:30:00,221.1,221.38,221.07,221.38,4019.0,191.2929,191.5352,191.267,191.5352,4019.0
2016-07-06 15:35:00,221.39,221.75,221.39,221.69,6958.0,191.5438,191.8553,191.5438,191.8034,6958.0
2016-07-06 15:40:00,221.74,221.8,221.5,221.72,11806.0,191.8466,191.8986,191.639,191.8293,11806.0
2016-07-06 15:45:00,221.66,221.72,221.44,221.46,12954.0,191.7774,191.8293,191.5871,191.6044,12954.0
2016-07-06 15:50:00,221.46,221.6,221.35,221.56,15732.0,191.6044,191.7255,191.5092,191.6909,15732.0
2016-07-06 15:55:00,221.61,221.75,221.49,221.68,38675.0,191.7342,191.8553,191.6303,191.7947,38675.0
2016-07-07 09:30:00,221.4,222.03,220.88,220.88,10532.0,191.5525,192.0975,191.1026,191.1026,10532.0
2016-07-07 09:35:00,221.06,221.97,221.03,221.43,3865.0,191.2583,192.0456,191.2324,191.5784,3865.0
2016-07-07 09:40:00,221.33,221.95,221.23,221.4,9958.0,191.4919,192.0283,191.4054,191.5525,9958.0
2016-07-07 09:45:00,221.52,221.6,221.22,221.39,7090.0,191.6563,191.7255,191.3967,191.5438,7090.0
2016-07-07 09:50:00,221.24,221.27,220.81,221.02,4332.0,191.414,191.44,191.042,191.2237,4332.0
2016-07-07 09:55:00,221.04,221.25,220.94,220.97,2400.0,191.241,191.4227,191.1545,191.1804,2400.0
2016-07-07 10:00:00,220.97,221.32,220.92,221.05,7465.0,191.1804,191.4833,191.1372,191.2497,7465.0
2016-07-07 10:05:00,221.05,221.16,220.95,220.97,4386.0,191.2497,191.3448,191.1631,191.1804,4386.0
2016-07-07 10:10:00,220.93,221.0,220.86,220.9,3060.0,191.1458,191.2064,191.0853,191.1199,3060.0
2016-07-07 10:15:00,220.83,220.85,220.55,220.55,6700.0,191.0593,191.0766,190.8171,190.8171,6700.0
2016-07-07 10:20:00,220.46,220.6,220.35,220.35,3928.0,190.7392,190.8603,190.644,190.644,3928.0
2016-07-07 10:25:00,220.35,220.64,220.35,220.55,5087.0,190.644,190.8949,190.644,190.8171,5087.0
2016-07-07 10:30:00,220.81,220.81,220.81,220.81,850.0,191.042,191.042,191.042,191.042,850.0
2016-07-07 10:35:00,220.8,220.86,220.69,220.83,6533.0,191.0334,191.0853,190.9382,191.0593,6533.0
2016-07-07 10:40:00,220.8,220.88,220.7,220.83,7892.0,191.0334,191.1026,190.9468,191.0593,7892.0
2016-07-07 10:45:00,220.94,221.03,220.93,221.03,2057.0,191.1545,191.2324,191.1458,191.2324,2057.0
2016-07-07 10:50:00,220.97,221.2,220.94,221.07,2800.0,191.1804,191.3794,191.1545,191.267,2800.0
2016-07-07 10:55:00,221.01,221.2,220.85,221.09,2981.0,191.2151,191.3794,191.0766,191.2843,2981.0
2016-07-07 11:00:00,220.96,221.38,220.96,221.14,7823.0,191.1718,191.5352,191.1718,191.3275,7823.0
2016-07-07 11:05:00,221.09,221.19,220.91,220.99,3414.0,191.2843,191.3708,191.1285,191.1977,3414.0
2016-07-07 11:10:00,220.91,220.95,220.62,220.62,4751.0,191.1285,191.1631,190.8776,190.8776,4751.0
2016-07-07 11:15:00,220.61,220.8,220.52,220.66,2500.0,190.869,191.0334,190.7911,190.9122,2500.0
2016-07-07 11:20:00,220.61,220.72,220.4,220.4,2216.0,190.869,190.9641,190.6873,190.6873,2216.0
2016-07-07 11:25:00,220.55,220.75,220.47,220.75,2900.0,190.8171,190.9901,190.7479,190.9901,2900.0
2016-07-07 11:30:00,220.78,220.85,220.63,220.8,3886.0,191.0161,191.0766,190.8863,191.0334,3886.0
2016-07-07 11:35:00,220.83,220.83,220.56,220.56,2150.0,191.0593,191.0593,190.8257,190.8257,2150.0
2016-07-07 11:40:00,220.54,220.78,220.54,220.78,3047.0,190.8084,191.0161,190.8084,191.0161,3047.0
2016-07-07 11:45:00,220.75,220.8,220.66,220.76,2672.0,190.9901,191.0334,190.9122,190.9988,2672.0
2016-07-07 11:50:00,220.66,220.68,220.51,220.54,1500.0,190.9122,190.9295,190.7825,190.8084,1500.0
2016-07-07 11:55:00,220.52,220.55,220.43,220.43,2103.0,190.7911,190.8171,190.7132,190.7132,2103.0
2016-07-07 12:00:00,220.52,220.58,220.38,220.49,94200.0,190.7911,190.843,190.67,190.7652,94200.0
2016-07-07 12:05:00,220.55,220.62,220.46,220.61,5720.0,190.8171,190.8776,190.7392,190.869,5720.0
2016-07-07 12:10:00,220.6,220.82,220.58,220.76,3100.0,190.8603,191.0507,190.843,190.9988,3100.0
2016-07-07 12:15:00,220.81,220.9,220.71,220.86,2181.0,191.042,191.1199,190.9555,191.0853,2181.0
2016-07-07 12:20:00,220.92,221.07,220.87,221.01,2533.0,191.1372,191.267,191.0939,191.2151,2533.0
2016-07-07 12:25:00,221.04,221.17,220.94,221.17,4319.0,191.241,191.3535,191.1545,191.3535,4319.0
2016-07-07 12:30:00,221.14,221.14,220.89,220.89,2300.0,191.3275,191.3275,191.1112,191.1112,2300.0
2016-07-07 12:35:00,220.83,220.85,220.72,220.77,1728.0,191.0593,191.0766,190.9641,191.0074,1728.0
2016-07-07 12:40:00,220.77,220.81,220.62,220.62,1250.0,191.0074,191.042,190.8776,190.8776,1250.0
2016-07-07 12:45:00,220.68,220.8,220.68,220.76,1200.0,190.9295,191.0334,190.9295,190.9988,1200.0
2016-07-07 12:50:00,220.77,220.78,220.55,220.55,2946.0,191.0074,191.0161,190.8171,190.8171,2946.0
2016-07-07 12:55:00,220.54,220.67,220.53,220.53,700.0,190.8084,190.9209,190.7998,190.7998,700.0
2016-07-07 13:00:00,220.63,220.69,220.59,220.59,1200.0,190.8863,190.9382,190.8517,190.8517,1200.0
2016-07-07 13:05:00,220.43,220.65,220.43,220.65,2148.0,190.7132,190.9036,190.7132,190.9036,2148.0
2016-07-07 13:10:00,220.59,220.92,220.57,220.92,2200.0,190.8517,191.1372,190.8344,191.1372,2200.0
2016-07-07 13:15:00,220.79,220.8,220.67,220.78,1231.0,191.0247,191.0334,190.9209,191.0161,1231.0
2016-07-07 13:20:00,220.68,220.75,220.5,220.51,5319.0,190.9295,190.9901,190.7738,190.7825,5319.0
2016-07-07 13:25:00,220.53,220.62,220.29,220.29,3367.0,190.7998,190.8776,190.5921,190.5921,3367.0
2016-07-07 13:30:00,220.33,220.73,220.33,220.73,3600.0,190.6267,190.9728,190.6267,190.9728,3600.0
2016-07-07 13:35:00,220.74,220.76,220.56,220.59,3575.0,190.9815,190.9988,190.8257,190.8517,3575.0
2016-07-07 13:40:00,220.59,220.68,220.45,220.68,3247.0,190.8517,190.9295,190.7305,190.9295,3247.0
2016-07-07 13:45:00,220.73,220.73,220.52,220.62,21280.0,190.9728,190.9728,190.7911,190.8776,21280.0
2016-07-07 13:50:00,220.64,220.68,220.46,220.54,2923.0,190.8949,190.9295,190.7392,190.8084,2923.0
2016-07-07 13:55:00,220.58,220.66,220.42,220.64,4088.0,190.843,190.9122,190.7046,190.8949,4088.0
2016-07-07 14:00:00,220.53,220.57,220.45,220.57,2259.0,190.7998,190.8344,190.7305,190.8344,2259.0
2016-07-07 14:05:00,220.59,220.63,220.42,220.58,4300.0,190.8517,190.8863,190.7046,190.843,4300.0
2016-07-07 14:10:00,220.44,220.44,220.14,220.19,3300.0,190.7219,190.7219,190.4623,190.5056,3300.0
2016-07-07 14:15:00,220.3,220.49,220.22,220.31,3875.0,190.6008,190.7652,190.5316,190.6094,3875.0
2016-07-07 14:20:00,220.22,220.3,220.19,220.26,2800.0,190.5316,190.6008,190.5056,190.5662,2800.0
2016-07-07 14:25:00,220.23,220.38,220.2,220.21,5907.0,190.5402,190.67,190.5143,190.5229,5907.0
2016-07-07 14:30:00,220.25,220.36,220.22,220.24,6100.0,190.5575,190.6527,190.5316,190.5489,6100.0
2016-07-07 14:35:00,220.19,220.34,220.15,220.19,6890.0,190.5056,190.6354,190.471,190.5056,6890.0
2016-07-07 14:40:00,220.19,220.19,219.9,220.02,4207.0,190.5056,190.5056,190.2547,190.3585,4207.0
2016-07-07 14:45:00,220.08,220.18,220.02,220.02,3305.0,190.4104,190.4969,190.3585,190.3585,3305.0
2016-07-07 14:50:00,220.14,220.14,219.95,220.12,7448.0,190.4623,190.4623,190.298,190.445,7448.0
2016-07-07 14:55:00,220.07,220.17,219.81,219.9,4289.0,190.4018,190.4883,190.1768,190.2547,4289.0
2016-07-07 15:00:00,219.99,220.13,219.9,220.0,5392.0,190.3326,190.4537,190.2547,190.3412,5392.0
2016-07-07 15:05:00,220.18,220.34,220.09,220.34,9143.0,190.4969,190.6354,190.4191,190.6354,9143.0
2016-07-07 15:10:00,220.39,220.42,220.29,220.34,3739.0,190.6786,190.7046,190.5921,190.6354,3739.0
2016-07-07 15:15:00,220.34,220.4,220.25,220.37,9059.0,190.6354,190.6873,190.5575,190.6613,9059.0
2016-07-07 15:20:00,220.38,220.49,220.31,220.34,7543.0,190.67,190.7652,190.6094,190.6354,7543.0
2016-07-07 15:25:00,220.28,220.51,220.2,220.51,9448.0,190.5835,190.7825,190.5143,190.7825,9448.0
2016-07-07 15:30:00,220.4,220.63,220.38,220.6,11046.0,190.6873,190.8863,190.67,190.8603,11046.0
2016-07-07 15:35:00,220.57,220.61,220.5,220.6,8817.0,190.8344,190.869,190.7738,190.8603,8817.0
2016-07-07 15:40:00,220.65,220.68,220.42,220.49,10867.0,190.9036,190.9295,190.7046,190.7652,10867.0
2016-07-07 15:45:00,220.44,220.69,220.39,220.48,18598.0,190.7219,190.9382,190.6786,190.7565,18598.0
2016-07-07 15:50:00,220.46,220.6,220.44,220.53,18676.0,190.7392,190.8603,190.7219,190.7998,18676.0
2016-07-07 15:55:00,220.56,220.64,220.48,220.56,29689.0,190.8257,190.8949,190.7565,190.8257,29689.0
2016-07-08 09:30:00,221.5,221.5,220.5,220.5,16977.0,191.639,191.639,190.7738,190.7738,16977.0
2016-07-08 09:35:00,220.53,221.08,220.53,220.75,3000.0,190.7998,191.2756,190.7998,190.9901,3000.0
2016-07-08 09:40:00,221.06,221.39,220.43,220.65,12965.0,191.2583,191.5438,190.7132,190.9036,12965.0
2016-07-08 09:45:00,220.66,220.93,220.3,220.52,9277.0,190.9122,191.1458,190.6008,190.7911,9277.0
2016-07-08 09:50:00,220.52,220.81,220.44,220.61,5766.0,190.7911,191.042,190.7219,190.869,5766.0
2016-07-08 09:55:00,220.62,220.83,220.56,220.58,4610.0,190.8776,191.0593,190.8257,190.843,4610.0
2016-07-08 10:00:00,220.7,220.79,220.51,220.79,3213.0,190.9468,191.0247,190.7825,191.0247,3213.0
2016-07-08 10:05:00,220.89,221.05,220.68,220.96,11107.0,191.1112,191.2497,190.9295,191.1718,11107.0
2016-07-08 10:10:00,221.06,221.34,220.85,221.11,14243.0,191.2583,191.5006,191.0766,191.3016,14243.0
2016-07-08 10:15:00,221.23,221.5,221.23,221.45,5133.0,191.4054,191.639,191.4054,191.5957,5133.0
2016-07-08 10:20:00,221.49,221.65,221.31,221.44,19657.0,191.6303,191.7688,191.4746,191.5871,19657.0
2016-07-08 10:25:00,221.46,221.46,221.31,221.31,5801.0,191.6044,191.6044,191.4746,191.4746,5801.0
2016-07-08 10:30:00,221.44,221.5,221.25,221.31,5902.0,191.5871,191.639,191.4227,191.4746,5902.0
2016-07-08 10:35:00,221.31,221.49,221.22,221.33,15675.0,191.4746,191.6303,191.3967,191.4919,15675.0
2016-07-08 10:40:00,221.29,221.58,221.25,221.52,29908.0,191.4573,191.7082,191.4227,191.6563,29908.0
2016-07-08 10:45:00,221.53,221.66,221.43,221.45,50355.0,191.665,191.7774,191.5784,191.5957,50355.0
2016-07-08 10:50:00,221.51,221.51,221.34,221.41,25834.0,191.6476,191.6476,191.5006,191.5611,25834.0
2016-07-08 10:55:00,221.46,221.51,221.37,221.45,39117.0,191.6044,191.6476,191.5265,191.5957,39117.0
2016-07-08 11:00:00,221.49,221.65,221.47,221.53,63124.0,191.6303,191.7688,191.613,191.665,63124.0
2016-07-08 11:05:00,221.55,221.81,221.5,221.7,24274.0,191.6823,191.9072,191.639,191.812,24274.0
2016-07-08 11:10:00,221.69,221.72,221.46,221.5,41600.0,191.8034,191.8293,191.6044,191.639,41600.0
2016-07-08 11:15:00,221.5,221.55,221.4,221.44,11444.0,191.639,191.6823,191.5525,191.5871,11444.0
2016-07-08 11:20:00,221.42,221.53,221.34,221.53,11202.0,191.5698,191.665,191.5006,191.665,11202.0
2016-07-08 11:25:00,221.51,221.53,221.44,221.45,17624.0,191.6476,191.665,191.5871,191.5957,17624.0
2016-07-08 11:30:00,221.48,221.52,221.39,221.49,6060.0,191.6217,191.6563,191.5438,191.6303,6060.0
2016-07-08 11:35:00,221.48,221.52,221.44,221.44,4986.0,191.6217,191.6563,191.5871,191.5871,4986.0
2016-07-08 11:40:00,221.47,221.56,221.42,221.52,4125.0,191.613,191.6909,191.5698,191.6563,4125.0
2016-07-08 11:45:00,221.49,221.57,221.46,221.51,18850.0,191.6303,191.6996,191.6044,191.6476,18850.0
2016-07-08 11:50:00,221.55,221.55,221.4,221.41,7702.0,191.6823,191.6823,191.5525,191.5611,7702.0
2016-07-08 11:55:00,221.38,221.54,221.38,221.5,8528.0,191.5352,191.6736,191.5352,191.639,8528.0
2016-07-08 12:00:00,221.52,221.56,221.46,221.48,31177.0,191.6563,191.6909,191.6044,191.6217,31177.0
2016-07-08 12:05:00,221.48,221.54,221.4,221.5,16787.0,191.6217,191.6736,191.5525,191.639,16787.0
2016-07-08 12:10:00,221.51,221.55,221.44,221.5,8405.0,191.6476,191.6823,191.5871,191.639,8405.0
2016-07-08 12:15:00,221.51,221.52,221.45,221.49,9970.0,191.6476,191.6563,191.5957,191.6303,9970.0
2016-07-08 12:20:00,221.51,221.52,221.25,221.32,5594.0,191.6476,191.6563,191.4227,191.4833,5594.0
2016-07-08 12:25:00,221.3,221.35,221.26,221.26,1610.0,191.466,191.5092,191.4313,191.4313,1610.0
2016-07-08 12:30:00,221.25,221.4,221.25,221.38,5764.0,191.4227,191.5525,191.4227,191.5352,5764.0
2016-07-08 12:35:00,221.4,221.44,221.35,221.41,5703.0,191.5525,191.5871,191.5092,191.5611,5703.0
2016-07-08 12:40:00,221.4,221.4,221.29,221.32,900.0,191.5525,191.5525,191.4573,191.4833,900.0
2016-07-08 12:45:00,221.36,221.49,221.34,221.46,5410.0,191.5179,191.6303,191.5006,191.6044,5410.0
2016-07-08 12:50:00,221.41,221.56,221.34,221.44,9167.0,191.5611,191.6909,191.5006,191.5871,9167.0
2016-07-08 12:55:00,221.43,221.54,221.37,221.42,4299.0,191.5784,191.6736,191.5265,191.5698,4299.0
2016-07-08 13:00:00,221.43,221.53,221.31,221.53,23004.0,191.5784,191.665,191.4746,191.665,23004.0
2016-07-08 13:05:00,221.54,221.55,221.43,221.5,13064.0,191.6736,191.6823,191.5784,191.639,13064.0
2016-07-08 13:10:00,221.5,221.52,221.45,221.49,13079.0,191.639,191.6563,191.5957,191.6303,13079.0
2016-07-08 13:15:00,221.51,221.52,221.43,221.46,7367.0,191.6476,191.6563,191.5784,191.6044,7367.0
2016-07-08 13:20:00,221.48,221.52,221.45,221.49,14633.0,191.6217,191.6563,191.5957,191.6303,14633.0
2016-07-08 13:25:00,221.48,221.53,221.46,221.5,22739.0,191.6217,191.665,191.6044,191.639,22739.0
2016-07-08 13:30:00,221.51,221.64,221.51,221.55,32870.0,191.6476,191.7601,191.6476,191.6823,32870.0
2016-07-08 13:35:00,221.59,221.6,221.54,221.57,8704.0,191.7169,191.7255,191.6736,191.6996,8704.0
2016-07-08 13:40:00,221.56,221.6,221.5,221.54,37855.0,191.6909,191.7255,191.639,191.6736,37855.0
2016-07-08 13:45:00,221.53,221.54,221.42,221.43,7702.0,191.665,191.6736,191.5698,191.5784,7702.0
2016-07-08 13:50:00,221.49,221.5,221.35,221.38,5040.0,191.6303,191.639,191.5092,191.5352,5040.0
2016-07-08 13:55:00,221.47,221.47,221.35,221.35,8269.0,191.613,191.613,191.5092,191.5092,8269.0
2016-07-08 14:00:00,221.43,221.43,221.28,221.36,8753.0,191.5784,191.5784,191.4487,191.5179,8753.0
2016-07-08 14:05:00,221.38,221.44,221.3,221.35,17885.0,191.5352,191.5871,191.466,191.5092,17885.0
2016-07-08 14:10:00,221.35,221.39,221.26,221.31,6391.0,191.5092,191.5438,191.4313,191.4746,6391.0
2016-07-08 14:15:00,221.33,221.5,221.3,221.5,13932.0,191.4919,191.639,191.466,191.639,13932.0
2016-07-08 14:20:00,221.49,221.79,221.43,221.77,16618.0,191.6303,191.8899,191.5784,191.8726,16618.0
2016-07-08 14:25:00,221.73,221.76,221.59,221.72,13267.0,191.838,191.8639,191.7169,191.8293,13267.0
2016-07-08 14:30:00,221.76,221.76,221.55,221.6,22460.0,191.8639,191.8639,191.6823,191.7255,22460.0
2016-07-08 14:35:00,221.69,221.74,221.62,221.64,7051.0,191.8034,191.8466,191.7428,191.7601,7051.0
2016-07-08 14:40:00,221.64,221.78,221.6,221.65,13116.0,191.7601,191.8812,191.7255,191.7688,13116.0
2016-07-08 14:45:00,221.7,221.79,221.58,221.7,17378.0,191.812,191.8899,191.7082,191.812,17378.0
2016-07-08 14:50:00,221.71,221.75,221.57,221.7,36483.0,191.8207,191.8553,191.6996,191.812,36483.0
2016-07-08 14:55:00,221.73,221.79,221.65,221.74,47414.0,191.838,191.8899,191.7688,191.8466,47414.0
2016-07-08 15:00:00,221.75,221.84,221.68,221.79,42768.0,191.8553,191.9332,191.7947,191.8899,42768.0
2016-07-08 15:05:00,221.81,221.95,221.65,221.95,60312.0,191.9072,192.0283,191.7688,192.0283,60312.0
2016-07-08 15:10:00,221.95,222.14,221.89,222.14,18241.0,192.0283,192.1927,191.9764,192.1927,18241.0
2016-07-08 15:15:00,222.12,222.13,221.98,222.06,24604.0,192.1754,192.1841,192.0543,192.1235,24604.0
2016-07-08 15:20:00,222.06,222.08,221.95,222.02,22989.0,192.1235,192.1408,192.0283,192.0889,22989.0
2016-07-08 15:25:00,222.02,222.09,221.98,222.07,16140.0,192.0889,192.1495,192.0543,192.1322,16140.0
2016-07-08 15:30:00,222.07,222.08,221.96,222.03,13882.0,192.1322,192.1408,192.037,192.0975,13882.0
2016-07-08 15:35:00,222.01,222.08,221.92,222.02,11425.0,192.0802,192.1408,192.0024,192.0889,11425.0
2016-07-08 15:40:00,222.0,222.08,221.97,222.0,14170.0,192.0716,192.1408,192.0456,192.0716,14170.0
2016-07-08 15:45:00,222.05,222.14,221.96,222.09,40106.0,192.1148,192.1927,192.037,192.1495,40106.0
2016-07-08 15:50:00,222.12,222.15,222.03,222.11,22499.0,192.1754,192.2014,192.0975,192.1668,22499.0
2016-07-08 15:55:00,222.15,222.19,221.93,222.02,76843.0,192.2014,192.236,192.011,192.0889,76843.0
2016-07-11 09:30:00,222.3,222.99,222.11,222.58,13940.0,192.3311,192.9281,192.1668,192.5734,13940.0
2016-07-11 09:35:00,223.0,223.0,222.19,222.37,2980.0,192.9368,192.9368,192.236,192.3917,2980.0
2016-07-11 09:40:00,222.39,222.93,222.28,222.7,6348.0,192.409,192.8762,192.3138,192.6772,6348.0
2016-07-11 09:45:00,222.69,223.2,222.4,222.7,8513.0,192.6686,193.1098,192.4177,192.6772,8513.0
2016-07-11 09:50:00,223.09,223.09,222.47,222.47,3830.0,193.0146,193.0146,192.4782,192.4782,3830.0
2016-07-11 09:55:00,222.56,223.03,222.51,222.88,4293.0,192.5561,192.9627,192.5128,192.833,4293.0
2016-07-11 10:00:00,222.9,222.9,222.53,222.53,2778.0,192.8503,192.8503,192.5301,192.5301,2778.0
2016-07-11 10:05:00,222.5,222.63,222.25,222.63,8665.0,192.5042,192.6167,192.2879,192.6167,8665.0
2016-07-11 10:10:00,222.59,222.6,222.26,222.34,7659.0,192.582,192.5907,192.2965,192.3658,7659.0
2016-07-11 10:15:00,222.27,222.7,222.15,222.62,9340.0,192.3052,192.6772,192.2014,192.608,9340.0
2016-07-11 10:20:00,222.69,222.77,222.64,222.64,2993.0,192.6686,192.7378,192.6253,192.6253,2993.0
2016-07-11 10:25:00,222.63,222.93,222.47,222.64,39810.0,192.6167,192.8762,192.4782,192.6253,39810.0
2016-07-11 10:30:00,222.68,222.93,222.66,222.93,3966.0,192.6599,192.8762,192.6426,192.8762,3966.0
2016-07-11 10:35:00,222.93,223.08,222.9,223.03,4619.0,192.8762,193.006,192.8503,192.9627,4619.0
2016-07-11 10:40:00,223.08,223.28,222.94,223.28,5026.0,193.006,193.179,192.8849,193.179,5026.0
2016-07-11 10:45:00,223.26,223.26,222.82,222.82,5376.0,193.1617,193.1617,192.781,192.781,5376.0
2016-07-11 10:50:00,222.81,222.99,222.75,222.96,5378.0,192.7724,192.9281,192.7205,192.9022,5378.0
2016-07-11 10:55:00,222.9,223.5,222.9,223.5,8205.0,192.8503,193.3694,192.8503,193.3694,8205.0
2016-07-11 11:00:00,223.5,223.55,223.23,223.32,8236.0,193.3694,193.4126,193.1358,193.2136,8236.0
2016-07-11 11:05:00,223.28,223.58,223.25,223.47,6729.0,193.179,193.4386,193.1531,193.3434,6729.0
2016-07-11 11:10:00,223.56,223.8,223.55,223.61,11844.0,193.4213,193.6289,193.4126,193.4645,11844.0
2016-07-11 11:15:00,223.68,223.69,223.4,223.43,6511.0,193.5251,193.5338,193.2829,193.3088,6511.0
2016-07-11 11:20:00,223.39,223.43,223.18,223.18,6950.0,193.2742,193.3088,193.0925,193.0925,6950.0
2016-07-11 11:25:00,223.18,223.29,223.09,223.21,8699.0,193.0925,193.1877,193.0146,193.1185,8699.0
2016-07-11 11:30:00,223.21,223.22,223.03,223.06,4860.0,193.1185,193.1271,192.9627,192.9887,4860.0
2016-07-11 11:35:00,223.04,223.07,222.92,222.92,9551.0,192.9714,192.9973,192.8676,192.8676,9551.0
2016-07-11 11:40:00,223.0,223.05,222.84,222.87,3032.0,192.9368,192.98,192.7983,192.8243,3032.0
2016-07-11 11:45:00,222.87,223.17,222.8,223.04,5847.0,192.8243,193.0839,192.7637,192.9714,5847.0
2016-07-11 11:50:00,223.14,223.15,222.93,222.93,3931.0,193.0579,193.0666,192.8762,192.8762,3931.0
2016-07-11 11:55:00,222.94,222.96,222.67,222.67,2140.0,192.8849,192.9022,192.6513,192.6513,2140.0
2016-07-11 12:00:00,222.75,222.82,222.68,222.81,4329.0,192.7205,192.781,192.6599,192.7724,4329.0
2016-07-11 12:05:00,222.68,222.96,222.66,222.96,1000.0,192.6599,192.9022,192.6426,192.9022,1000.0
2016-07-11 12:10:00,222.97,223.08,222.9,222.9,12040.0,192.9108,193.006,192.8503,192.8503,12040.0
2016-07-11 12:15:00,222.88,222.92,222.72,222.87,7361.0,192.833,192.8676,192.6945,192.8243,7361.0
2016-07-11 12:20:00,222.95,223.0,222.72,222.88,5808.0,192.8935,192.9368,192.6945,192.833,5808.0
2016-07-11 12:25:00,222.9,222.9,222.58,222.71,19555.0,192.8503,192.8503,192.5734,192.6859,19555.0
2016-07-11 12:30:00,222.79,222.79,222.59,222.73,1400.0,192.7551,192.7551,192.582,192.7032,1400.0
2016-07-11 12:35:00,222.8,222.89,222.77,222.81,1700.0,192.7637,192.8416,192.7378,192.7724,1700.0
2016-07-11 12:40:00,222.83,222.9,222.74,222.89,3112.0,192.7897,192.8503,192.7118,192.8416,3112.0
2016-07-11 12:45:00,222.92,222.93,222.83,222.83,3007.0,192.8676,192.8762,192.7897,192.7897,3007.0
2016-07-11 12:50:00,222.81,223.02,222.8,222.89,5440.0,192.7724,192.9541,192.7637,192.8416,5440.0
2016-07-11 12:55:00,222.89,222.89,222.29,222.72,77547.0,192.8416,192.8416,192.3225,192.6945,77547.0
2016-07-11 13:00:00,222.68,222.71,222.54,222.54,12224.0,192.6599,192.6859,192.5388,192.5388,12224.0
2016-07-11 13:05:00,222.59,222.59,221.99,222.12,82512.0,192.582,192.582,192.0629,192.1754,82512.0
2016-07-11 13:10:00,222.07,222.36,221.92,222.12,30376.0,192.1322,192.3831,192.0024,192.1754,30376.0
2016-07-11 13:15:00,222.04,222.13,221.94,221.95,5231.0,192.1062,192.1841,192.0197,192.0283,5231.0
2016-07-11 13:20:00,222.06,222.27,222.06,222.07,4619.0,192.1235,192.3052,192.1235,192.1322,4619.0
2016-07-11 13:25:00,222.06,222.15,221.94,222.01,7752.0,192.1235,192.2014,192.0197,192.0802,7752.0
2016-07-11 13:30:00,222.01,222.18,221.96,222.11,17702.0,192.0802,192.2273,192.037,192.1668,17702.0
2016-07-11 13:35:00,222.18,222.28,221.97,222.07,31774.0,192.2273,192.3138,192.0456,192.1322,31774.0
2016-07-11 13:40:00,222.04,222.13,221.97,222.07,2599.0,192.1062,192.1841,192.0456,192.1322,2599.0
2016-07-11 13:45:00,222.16,222.18,222.0,222.15,22841.0,192.21,192.2273,192.0716,192.2014,22841.0
2016-07-11 13:50:00,222.14,222.14,221.62,222.08,69772.0,192.1927,192.1927,191.7428,192.1408,69772.0
2016-07-11 13:55:00,222.0,222.11,221.87,222.04,9830.0,192.0716,192.1668,191.9591,192.1062,9830.0
2016-07-11 14:00:00,222.05,222.1,221.97,222.05,5087.0,192.1148,192.1581,192.0456,192.1148,5087.0
2016-07-11 14:05:00,222.06,222.24,222.02,222.17,8870.0,192.1235,192.2792,192.0889,192.2187,8870.0
2016-07-11 14:10:00,222.12,222.19,222.02,222.08,17240.0,192.1754,192.236,192.0889,192.1408,17240.0
2016-07-11 14:15:00,222.07,222.09,221.97,222.05,15053.0,192.1322,192.1495,192.0456,192.1148,15053.0
2016-07-11 14:20:00,222.04,222.11,221.99,222.05,16449.0,192.1062,192.1668,192.0629,192.1148,16449.0
2016-07-11 14:25:00,222.09,222.14,222.01,222.06,5800.0,192.1495,192.1927,192.0802,192.1235,5800.0
2016-07-11 14:30:00,222.05,222.1,222.0,222.05,37585.0,192.1148,192.1581,192.0716,192.1148,37585.0
2016-07-11 14:35:00,222.07,222.3,222.04,222.19,16392.0,192.1322,192.3311,192.1062,192.236,16392.0
2016-07-11 14:40:00,222.22,222.27,222.0,222.08,19024.0,192.2619,192.3052,192.0716,192.1408,19024.0
2016-07-11 14:45:00,222.1,222.12,222.04,222.08,4100.0,192.1581,192.1754,192.1062,192.1408,4100.0
2016-07-11 14:50:00,222.07,222.15,222.04,222.12,7151.0,192.1322,192.2014,192.1062,192.1754,7151.0
2016-07-11 14:55:00,222.1,222.15,222.03,222.06,5684.0,192.1581,192.2014,192.0975,192.1235,5684.0
2016-07-11 15:00:00,222.12,222.15,221.98,222.08,6381.0,192.1754,192.2014,192.0543,192.1408,6381.0
2016-07-11 15:05:00,222.08,222.16,222.06,222.15,5030.0,192.1408,192.21,192.1235,192.2014,5030.0
2016-07-11 15:10:00,222.16,222.18,222.1,222.15,23379.0,192.21,192.2273,192.1581,192.2014,23379.0
2016-07-11 15:15:00,222.14,222.15,222.07,222.11,11917.0,192.1927,192.2014,192.1322,192.1668,11917.0
2016-07-11 15:20:00,222.12,222.18,222.11,222.11,4580.0,192.1754,192.2273,192.1668,192.1668,4580.0
2016-07-11 15:25:00,222.09,222.13,222.05,222.05,6054.0,192.1495,192.1841,192.1148,192.1148,6054.0
2016-07-11 15:30:00,222.03,222.09,221.97,221.99,9145.0,192.0975,192.1495,192.0456,192.0629,9145.0
2016-07-11 15:35:00,221.99,222.07,221.99,222.06,6262.0,192.0629,192.1322,192.0629,192.1235,6262.0
2016-07-11 15:40:00,222.07,222.1,221.87,221.96,22863.0,192.1322,192.1581,191.9591,192.037,22863.0
2016-07-11 15:45:00,221.95,222.02,221.75,221.97,29197.0,192.0283,192.0889,191.8553,192.0456,29197.0
2016-07-11 15:50:00,221.95,222.03,221.86,221.97,12661.0,192.0283,192.0975,191.9505,192.0456,12661.0
2016-07-11 15:55:00,221.98,221.98,221.8,221.87,26166.0,192.0543,192.0543,191.8986,191.9591,26166.0
2016-07-12 09:30:00,222.41,222.66,221.92,222.14,17034.0,192.4263,192.6426,192.0024,192.1927,17034.0
2016-07-12 09:35:00,222.15,222.2,221.57,221.66,40816.0,192.2014,192.2446,191.6996,191.7774,40816.0
2016-07-12 09:40:00,221.75,221.92,221.64,221.91,3696.0,191.8553,192.0024,191.7601,191.9937,3696.0
2016-07-12 09:45:00,222.11,222.11,221.6,221.81,8433.0,192.1668,192.1668,191.7255,191.9072,8433.0
2016-07-12 09:50:00,221.8,221.8,221.2,221.23,5390.0,191.8986,191.8986,191.3794,191.4054,5390.0
2016-07-12 09:55:00,221.23,221.37,221.01,221.27,6873.0,191.4054,191.5265,191.2151,191.44,6873.0
2016-07-12 10:00:00,221.31,221.48,221.23,221.23,9221.0,191.4746,191.6217,191.4054,191.4054,9221.0
2016-07-12 10:05:00,221.25,221.34,221.01,221.25,9278.0,191.4227,191.5006,191.2151,191.4227,9278.0
2016-07-12 10:10:00,221.24,221.37,221.08,221.21,5451.0,191.414,191.5265,191.2756,191.3881,5451.0
2016-07-12 10:15:00,221.21,221.39,221.05,221.13,7367.0,191.3881,191.5438,191.2497,191.3189,7367.0
2016-07-12 10:20:00,221.11,221.33,221.06,221.23,4359.0,191.3016,191.4919,191.2583,191.4054,4359.0
2016-07-12 10:25:00,221.18,221.39,221.0,221.0,8259.0,191.3621,191.5438,191.2064,191.2064,8259.0
2016-07-12 10:30:00,220.99,221.05,220.77,220.87,6062.0,191.1977,191.2497,191.0074,191.0939,6062.0
2016-07-12 10:35:00,220.88,220.93,220.65,220.65,5652.0,191.1026,191.1458,190.9036,190.9036,5652.0
2016-07-12 10:40:00,220.68,220.76,220.63,220.75,4865.0,190.9295,190.9988,190.8863,190.9901,4865.0
2016-07-12 10:45:00,220.69,220.76,220.55,220.55,5388.0,190.9382,190.9988,190.8171,190.8171,5388.0
2016-07-12 10:50:00,220.58,220.7,220.56,220.63,2592.0,190.843,190.9468,190.8257,190.8863,2592.0
2016-07-12 10:55:00,220.62,220.92,220.56,220.92,6266.0,190.8776,191.1372,190.8257,191.1372,6266.0
2016-07-12 11:00:00,220.9,221.0,220.83,220.87,5262.0,191.1199,191.2064,191.0593,191.0939,5262.0
2016-07-12 11:05:00,220.91,221.01,220.9,220.93,4859.0,191.1285,191.2151,191.1199,191.1458,4859.0
2016-07-12 11:10:00,220.95,221.01,220.86,220.86,6406.0,191.1631,191.2151,191.0853,191.0853,6406.0
2016-07-12 11:15:00,220.93,221.07,220.9,220.94,8361.0,191.1458,191.267,191.1199,191.1545,8361.0
2016-07-12 11:20:00,220.91,221.08,220.9,220.93,5945.0,191.1285,191.2756,191.1199,191.1458,5945.0
2016-07-12 11:25:00,220.88,221.06,220.88,221.06,6200.0,191.1026,191.2583,191.1026,191.2583,6200.0
2016-07-12 11:30:00,221.03,221.18,220.98,221.18,2317.0,191.2324,191.3621,191.1891,191.3621,2317.0
2016-07-12 11:35:00,221.17,221.27,220.96,221.04,20941.0,191.3535,191.44,191.1718,191.241,20941.0
2016-07-12 11:40:00,221.05,221.08,220.88,220.88,5703.0,191.2497,191.2756,191.1026,191.1026,5703.0
2016-07-12 11:45:00,220.92,220.98,220.85,220.85,10212.0,191.1372,191.1891,191.0766,191.0766,10212.0
2016-07-12 11:50:00,220.89,220.89,220.75,220.78,5447.0,191.1112,191.1112,190.9901,191.0161,5447.0
2016-07-12 11:55:00,220.88,220.88,220.7,220.86,10041.0,191.1026,191.1026,190.9468,191.0853,10041.0
2016-07-12 12:00:00,220.86,220.93,220.83,220.84,9105.0,191.0853,191.1458,191.0593,191.068,9105.0
2016-07-12 12:05:00,220.88,220.94,220.82,220.94,2771.0,191.1026,191.1545,191.0507,191.1545,2771.0
2016-07-12 12:10:00,220.96,220.96,220.85,220.89,2300.0,191.1718,191.1718,191.0766,191.1112,2300.0
2016-07-12 12:15:00,220.88,220.95,220.83,220.93,5656.0,191.1026,191.1631,191.0593,191.1458,5656.0
2016-07-12 12:20:00,220.97,221.02,220.92,220.92,2514.0,191.1804,191.2237,191.1372,191.1372,2514.0
2016-07-12 12:25:00,220.89,220.92,220.72,220.8,5568.0,191.1112,191.1372,190.9641,191.0334,5568.0
2016-07-12 12:30:00,220.8,220.96,220.78,220.92,3925.0,191.0334,191.1718,191.0161,191.1372,3925.0
2016-07-12 12:35:00,220.9,220.9,220.78,220.8,3850.0,191.1199,191.1199,191.0161,191.0334,3850.0
2016-07-12 12:40:00,220.79,220.92,220.77,220.81,32158.0,191.0247,191.1372,191.0074,191.042,32158.0
2016-07-12 12:45:00,220.8,221.05,220.77,221.04,8591.0,191.0334,191.2497,191.0074,191.241,8591.0
2016-07-12 12:50:00,221.03,221.25,221.03,221.1,8517.0,191.2324,191.4227,191.2324,191.2929,8517.0
2016-07-12 12:55:00,221.11,221.17,221.02,221.06,4180.0,191.3016,191.3535,191.2237,191.2583,4180.0
2016-07-12 13:00:00,221.05,221.07,220.93,220.93,2900.0,191.2497,191.267,191.1458,191.1458,2900.0
2016-07-12 13:05:00,220.93,220.97,220.79,220.81,2326.0,191.1458,191.1804,191.0247,191.042,2326.0
2016-07-12 13:10:00,220.8,221.0,220.79,220.94,7140.0,191.0334,191.2064,191.0247,191.1545,7140.0
2016-07-12 13:15:00,220.95,220.95,220.83,220.85,2292.0,191.1631,191.1631,191.0593,191.0766,2292.0
2016-07-12 13:20:00,220.9,220.99,220.86,220.95,3901.0,191.1199,191.1977,191.0853,191.1631,3901.0
2016-07-12 13:25:00,220.94,221.07,220.93,221.06,4133.0,191.1545,191.267,191.1458,191.2583,4133.0
2016-07-12 13:30:00,221.06,221.06,220.95,220.95,4050.0,191.2583,191.2583,191.1631,191.1631,4050.0
2016-07-12 13:35:00,220.94,220.98,220.93,220.98,3300.0,191.1545,191.1891,191.1458,191.1891,3300.0
2016-07-12 13:40:00,220.98,221.01,220.94,220.99,4526.0,191.1891,191.2151,191.1545,191.1977,4526.0
2016-07-12 13:45:00,221.0,221.0,220.86,220.87,4155.0,191.2064,191.2064,191.0853,191.0939,4155.0
2016-07-12 13:50:00,220.89,220.97,220.86,220.88,5773.0,191.1112,191.1804,191.0853,191.1026,5773.0
2016-07-12 13:55:00,220.88,220.88,220.55,220.55,8782.0,191.1026,191.1026,190.8171,190.8171,8782.0
2016-07-12 14:00:00,220.55,220.77,220.55,220.75,4715.0,190.8171,191.0074,190.8171,190.9901,4715.0
2016-07-12 14:05:00,220.76,220.84,220.74,220.76,6027.0,190.9988,191.068,190.9815,190.9988,6027.0
2016-07-12 14:10:00,220.76,220.81,220.69,220.72,6756.0,190.9988,191.042,190.9382,190.9641,6756.0
2016-07-12 14:15:00,220.74,220.96,220.71,220.96,4714.0,190.9815,191.1718,190.9555,191.1718,4714.0
2016-07-12 14:20:00,220.95,220.96,220.85,220.9,7927.0,191.1631,191.1718,191.0766,191.1199,7927.0
2016-07-12 14:25:00,220.92,220.98,220.8,220.81,10726.0,191.1372,191.1891,191.0334,191.042,10726.0
2016-07-12 14:30:00,220.83,221.09,220.82,221.09,5201.0,191.0593,191.2843,191.0507,191.2843,5201.0
2016-07-12 14:35:00,221.08,221.1,221.01,221.1,15395.0,191.2756,191.2929,191.2151,191.2929,15395.0
2016-07-12 14:40:00,221.1,221.21,220.99,221.09,24191.0,191.2929,191.3881,191.1977,191.2843,24191.0
2016-07-12 14:45:00,221.05,221.16,221.01,221.01,8564.0,191.2497,191.3448,191.2151,191.2151,8564.0
2016-07-12 14:50:00,221.0,221.22,220.84,220.84,9801.0,191.2064,191.3967,191.068,191.068,9801.0
2016-07-12 14:55:00,220.82,220.95,220.75,220.95,7969.0,191.0507,191.1631,190.9901,191.1631,7969.0
2016-07-12 15:00:00,220.91,220.98,220.85,220.91,5408.0,191.1285,191.1891,191.0766,191.1285,5408.0
2016-07-12 15:05:00,220.83,220.87,220.74,220.76,5796.0,191.0593,191.0939,190.9815,190.9988,5796.0
2016-07-12 15:10:00,220.78,220.85,220.63,220.63,9809.0,191.0161,191.0766,190.8863,190.8863,9809.0
2016-07-12 15:15:00,220.62,220.66,220.59,220.61,8293.0,190.8776,190.9122,190.8517,190.869,8293.0
2016-07-12 15:20:00,220.64,220.72,220.62,220.72,3643.0,190.8949,190.9641,190.8776,190.9641,3643.0
2016-07-12 15:25:00,220.73,220.76,220.67,220.67,7559.0,190.9728,190.9988,190.9209,190.9209,7559.0
2016-07-12 15:30:00,220.67,220.78,220.52,220.52,15039.0,190.9209,191.0161,190.7911,190.7911,15039.0
2016-07-12 15:35:00,220.52,220.61,220.5,220.5,10108.0,190.7911,190.869,190.7738,190.7738,10108.0
2016-07-12 15:40:00,220.51,220.59,220.5,220.54,14109.0,190.7825,190.8517,190.7738,190.8084,14109.0
2016-07-12 15:45:00,220.57,220.61,220.49,220.54,20916.0,190.8344,190.869,190.7652,190.8084,20916.0
2016-07-12 15:50:00,220.55,220.55,220.32,220.44,25692.0,190.8171,190.8171,190.6181,190.7219,25692.0
2016-07-12 15:55:00,220.48,220.61,220.25,220.37,73133.0,190.7565,190.869,190.5575,190.6613,73133.0
2016-07-13 09:30:00,221.13,221.18,220.49,221.14,12646.0,191.3189,191.3621,190.7652,191.3275,12646.0
2016-07-13 09:35:00,221.06,221.33,220.59,220.98,12170.0,191.2583,191.4919,190.8517,191.1891,12170.0
2016-07-13 09:40:00,221.2,221.43,221.07,221.26,17069.0,191.3794,191.5784,191.267,191.4313,17069.0
2016-07-13 09:45:00,221.26,221.42,221.05,221.13,9012.0,191.4313,191.5698,191.2497,191.3189,9012.0
2016-07-13 09:50:00,221.19,221.4,221.02,221.09,12037.0,191.3708,191.5525,191.2237,191.2843,12037.0
2016-07-13 09:55:00,221.09,221.09,220.72,220.88,3525.0,191.2843,191.2843,190.9641,191.1026,3525.0
2016-07-13 10:00:00,220.84,221.0,220.8,220.91,3592.0,191.068,191.2064,191.0334,191.1285,3592.0
2016-07-13 10:05:00,221.1,221.41,221.01,221.1,17849.0,191.2929,191.5611,191.2151,191.2929,17849.0
2016-07-13 10:10:00,221.01,221.04,220.88,220.88,3616.0,191.2151,191.241,191.1026,191.1026,3616.0
2016-07-13 10:15:00,220.88,221.28,220.88,221.11,15216.0,191.1026,191.4487,191.1026,191.3016,15216.0
2016-07-13 10:20:00,221.08,221.24,221.01,221.06,20752.0,191.2756,191.414,191.2151,191.2583,20752.0
2016-07-13 10:25:00,221.06,221.16,221.02,221.09,2600.0,191.2583,191.3448,191.2237,191.2843,2600.0
2016-07-13 10:30:00,221.14,221.22,220.96,221.12,13660.0,191.3275,191.3967,191.1718,191.3102,13660.0
2016-07-13 10:35:00,221.16,221.21,221.01,221.17,12655.0,191.3448,191.3881,191.2151,191.3535,12655.0
2016-07-13 10:40:00,221.16,221.17,220.98,221.07,26529.0,191.3448,191.3535,191.1891,191.267,26529.0
2016-07-13 10:45:00,221.08,221.18,220.97,221.14,22313.0,191.2756,191.3621,191.1804,191.3275,22313.0
2016-07-13 10:50:00,221.16,221.6,221.14,221.56,32207.0,191.3448,191.7255,191.3275,191.6909,32207.0
2016-07-13 10:55:00,221.56,221.68,221.36,221.57,11285.0,191.6909,191.7947,191.5179,191.6996,11285.0
2016-07-13 11:00:00,221.65,221.65,221.37,221.65,9254.0,191.7688,191.7688,191.5265,191.7688,9254.0
2016-07-13 11:05:00,221.54,221.74,221.46,221.74,7088.0,191.6736,191.8466,191.6044,191.8466,7088.0
2016-07-13 11:10:00,221.72,221.85,221.5,221.79,16868.0,191.8293,191.9418,191.639,191.8899,16868.0
2016-07-13 11:15:00,221.79,221.85,221.68,221.76,14822.0,191.8899,191.9418,191.7947,191.8639,14822.0
2016-07-13 11:20:00,221.84,221.99,221.64,221.81,14508.0,191.9332,192.0629,191.7601,191.9072,14508.0
2016-07-13 11:25:00,221.81,221.92,221.6,221.61,7461.0,191.9072,192.0024,191.7255,191.7342,7461.0
2016-07-13 11:30:00,221.66,221.66,221.46,221.5,2300.0,191.7774,191.7774,191.6044,191.639,2300.0
2016-07-13 11:35:00,221.5,221.51,221.3,221.31,4100.0,191.639,191.6476,191.466,191.4746,4100.0
2016-07-13 11:40:00,221.22,221.41,221.22,221.22,3200.0,191.3967,191.5611,191.3967,191.3967,3200.0
2016-07-13 11:45:00,221.26,221.26,221.11,221.11,2505.0,191.4313,191.4313,191.3016,191.3016,2505.0
2016-07-13 11:50:00,221.06,221.15,221.04,221.15,2203.0,191.2583,191.3362,191.241,191.3362,2203.0
2016-07-13 11:55:00,221.17,221.18,221.03,221.12,5029.0,191.3535,191.3621,191.2324,191.3102,5029.0
2016-07-13 12:00:00,221.08,221.18,221.08,221.18,1131.0,191.2756,191.3621,191.2756,191.3621,1131.0
2016-07-13 12:05:00,221.21,221.33,221.2,221.31,4378.0,191.3881,191.4919,191.3794,191.4746,4378.0
2016-07-13 12:10:00,221.3,221.45,221.23,221.28,9490.0,191.466,191.5957,191.4054,191.4487,9490.0
2016-07-13 12:15:00,221.34,221.46,221.33,221.46,3398.0,191.5006,191.6044,191.4919,191.6044,3398.0
2016-07-13 12:20:00,221.49,221.68,221.42,221.53,19728.0,191.6303,191.7947,191.5698,191.665,19728.0
2016-07-13 12:25:00,221.53,221.63,221.33,221.33,23708.0,191.665,191.7515,191.4919,191.4919,23708.0
2016-07-13 12:30:00,221.3,221.46,221.25,221.45,15687.0,191.466,191.6044,191.4227,191.5957,15687.0
2016-07-13 12:35:00,221.36,221.48,221.33,221.47,20489.0,191.5179,191.6217,191.4919,191.613,20489.0
2016-07-13 12:40:00,221.44,221.59,221.44,221.55,5619.0,191.5871,191.7169,191.5871,191.6823,5619.0
2016-07-13 12:45:00,221.59,221.65,221.45,221.46,12038.0,191.7169,191.7688,191.5957,191.6044,12038.0
2016-07-13 12:50:00,221.46,221.54,221.35,221.35,20287.0,191.6044,191.6736,191.5092,191.5092,20287.0
2016-07-13 12:55:00,221.37,221.6,221.3,221.58,28867.0,191.5265,191.7255,191.466,191.7082,28867.0
2016-07-13 13:00:00,221.51,221.66,221.48,221.55,10439.0,191.6476,191.7774,191.6217,191.6823,10439.0
2016-07-13 13:05:00,221.56,221.6,221.31,221.51,41205.0,191.6909,191.7255,191.4746,191.6476,41205.0
2016-07-13 13:10:00,221.43,221.57,221.41,221.52,15120.0,191.5784,191.6996,191.5611,191.6563,15120.0
2016-07-13 13:15:00,221.54,221.61,221.45,221.55,16376.0,191.6736,191.7342,191.5957,191.6823,16376.0
2016-07-13 13:20:00,221.57,221.6,221.33,221.4,29914.0,191.6996,191.7255,191.4919,191.5525,29914.0
2016-07-13 13:25:00,221.4,221.47,221.37,221.46,11053.0,191.5525,191.613,191.5265,191.6044,11053.0
2016-07-13 13:30:00,221.47,221.47,221.34,221.39,5144.0,191.613,191.613,191.5006,191.5438,5144.0
2016-07-13 13:35:00,221.38,221.49,221.37,221.39,3816.0,191.5352,191.6303,191.5265,191.5438,3816.0
2016-07-13 13:40:00,221.47,221.52,221.46,221.49,5637.0,191.613,191.6563,191.6044,191.6303,5637.0
2016-07-13 13:45:00,221.42,221.61,221.42,221.55,10356.0,191.5698,191.7342,191.5698,191.6823,10356.0
2016-07-13 13:50:00,221.52,221.56,221.4,221.41,17009.0,191.6563,191.6909,191.5525,191.5611,17009.0
2016-07-13 13:55:00,221.5,221.53,221.46,221.46,3003.0,191.639,191.665,191.6044,191.6044,3003.0
2016-07-13 14:00:00,221.5,221.54,221.47,221.52,6605.0,191.639,191.6736,191.613,191.6563,6605.0
2016-07-13 14:05:00,221.53,221.59,221.48,221.54,10983.0,191.665,191.7169,191.6217,191.6736,10983.0
2016-07-13 14:10:00,221.56,221.7,221.49,221.64,32587.0,191.6909,191.812,191.6303,191.7601,32587.0
2016-07-13 14:15:00,221.58,221.63,221.42,221.58,43117.0,191.7082,191.7515,191.5698,191.7082,43117.0
2016-07-13 14:20:00,221.58,221.6,221.5,221.54,6061.0,191.7082,191.7255,191.639,191.6736,6061.0
2016-07-13 14:25:00,221.55,221.59,221.46,221.54,23252.0,191.6823,191.7169,191.6044,191.6736,23252.0
2016-07-13 14:30:00,221.56,221.67,221.49,221.49,16838.0,191.6909,191.7861,191.6303,191.6303,16838.0
2016-07-13 14:35:00,221.48,221.59,221.42,221.53,37880.0,191.6217,191.7169,191.5698,191.665,37880.0
2016-07-13 14:40:00,221.49,221.6,221.49,221.55,7910.0,191.6303,191.7255,191.6303,191.6823,7910.0
2016-07-13 14:45:00,221.55,221.64,221.52,221.6,12459.0,191.6823,191.7601,191.6563,191.7255,12459.0
2016-07-13 14:50:00,221.63,221.65,221.41,221.55,44348.0,191.7515,191.7688,191.5611,191.6823,44348.0
2016-07-13 14:55:00,221.53,221.65,221.49,221.57,9082.0,191.665,191.7688,191.6303,191.6996,9082.0
2016-07-13 15:00:00,221.57,221.68,221.55,221.68,13875.0,191.6996,191.7947,191.6823,191.7947,13875.0
2016-07-13 15:05:00,221.7,221.7,221.49,221.57,31812.0,191.812,191.812,191.6303,191.6996,31812.0
2016-07-13 15:10:00,221.56,221.6,221.5,221.52,8636.0,191.6909,191.7255,191.639,191.6563,8636.0
2016-07-13 15:15:00,221.52,221.61,221.52,221.59,9638.0,191.6563,191.7342,191.6563,191.7169,9638.0
2016-07-13 15:20:00,221.59,221.61,221.52,221.6,9990.0,191.7169,191.7342,191.6563,191.7255,9990.0
2016-07-13 15:25:00,221.56,221.6,221.55,221.56,4760.0,191.6909,191.7255,191.6823,191.6909,4760.0
2016-07-13 15:30:00,221.55,221.75,221.51,221.74,19440.0,191.6823,191.8553,191.6476,191.8466,19440.0
2016-07-13 15:35:00,221.7,221.8,221.66,221.69,15413.0,191.812,191.8986,191.7774,191.8034,15413.0
2016-07-13 15:40:00,221.7,221.83,221.58,221.65,54719.0,191.812,191.9245,191.7082,191.7688,54719.0
2016-07-13 15:45:00,221.66,221.85,221.66,221.77,44120.0,191.7774,191.9418,191.7774,191.8726,44120.0
2016-07-13 15:50:00,221.76,221.8,221.71,221.76,17967.0,191.8639,191.8986,191.8207,191.8639,17967.0
2016-07-13 15:55:00,221.75,221.77,221.64,221.71,43038.0,191.8553,191.8726,191.7601,191.8207,43038.0
2016-07-14 09:30:00,223.11,223.11,221.93,221.93,16075.0,193.0319,193.0319,192.011,192.011,16075.0
2016-07-14 09:35:00,222.15,223.2,221.95,222.5,20614.0,192.2014,193.1098,192.0283,192.5042,20614.0
2016-07-14 09:40:00,222.46,222.68,222.07,222.31,17639.0,192.4696,192.6599,192.1322,192.3398,17639.0
2016-07-14 09:45:00,222.35,222.39,222.04,222.13,13812.0,192.3744,192.409,192.1062,192.1841,13812.0
2016-07-14 09:50:00,222.06,222.23,221.96,222.13,13609.0,192.1235,192.2706,192.037,192.1841,13609.0
2016-07-14 09:55:00,222.13,222.27,222.05,222.13,10455.0,192.1841,192.3052,192.1148,192.1841,10455.0
2016-07-14 10:00:00,222.16,222.21,222.1,222.18,5723.0,192.21,192.2533,192.1581,192.2273,5723.0
2016-07-14 10:05:00,222.19,222.19,221.97,222.06,25470.0,192.236,192.236,192.0456,192.1235,25470.0
2016-07-14 10:10:00,222.07,222.11,222.0,222.07,9850.0,192.1322,192.1668,192.0716,192.1322,9850.0
2016-07-14 10:15:00,222.07,222.09,221.74,222.01,28334.0,192.1322,192.1495,191.8466,192.0802,28334.0
2016-07-14 10:20:00,222.1,222.15,222.02,222.04,10600.0,192.1581,192.2014,192.0889,192.1062,10600.0
2016-07-14 10:25:00,222.09,222.1,222.01,222.09,4727.0,192.1495,192.1581,192.0802,192.1495,4727.0
2016-07-14 10:30:00,222.02,222.15,222.01,222.12,4171.0,192.0889,192.2014,192.0802,192.1754,4171.0
2016-07-14 10:35:00,222.08,222.11,221.89,222.0,31219.0,192.1408,192.1668,191.9764,192.0716,31219.0
2016-07-14 10:40:00,222.06,222.06,221.73,221.84,7877.0,192.1235,192.1235,191.838,191.9332,7877.0
2016-07-14 10:45:00,221.83,221.84,221.37,221.37,8254.0,191.9245,191.9332,191.5265,191.5265,8254.0
2016-07-14 10:50:00,221.43,221.43,221.04,221.16,30139.0,191.5784,191.5784,191.241,191.3448,30139.0
2016-07-14 10:55:00,221.17,221.33,221.11,221.24,13935.0,191.3535,191.4919,191.3016,191.414,13935.0
2016-07-14 11:00:00,221.25,221.54,220.82,221.36,60407.0,191.4227,191.6736,191.0507,191.5179,60407.0
2016-07-14 11:05:00,221.36,221.49,221.36,221.38,3973.0,191.5179,191.6303,191.5179,191.5352,3973.0
2016-07-14 11:10:00,221.43,221.44,221.28,221.28,8079.0,191.5784,191.5871,191.4487,191.4487,8079.0
2016-07-14 11:15:00,221.2,221.29,221.15,221.21,7601.0,191.3794,191.4573,191.3362,191.3881,7601.0
2016-07-14 11:20:00,221.26,221.33,221.01,221.05,5688.0,191.4313,191.4919,191.2151,191.2497,5688.0
2016-07-14 11:25:00,221.0,221.3,220.99,221.27,12374.0,191.2064,191.466,191.1977,191.44,12374.0
2016-07-14 11:30:00,221.26,221.26,221.14,221.2,4127.0,191.4313,191.4313,191.3275,191.3794,4127.0
2016-07-14 11:35:00,221.1,221.1,221.09,221.09,500.0,191.2929,191.2929,191.2843,191.2843,500.0
2016-07-14 11:40:00,221.15,221.24,221.02,221.15,10690.0,191.3362,191.414,191.2237,191.3362,10690.0
2016-07-14 11:45:00,221.17,221.31,221.06,221.3,9022.0,191.3535,191.4746,191.2583,191.466,9022.0
2016-07-14 11:50:00,221.31,221.39,221.29,221.33,3200.0,191.4746,191.5438,191.4573,191.4919,3200.0
2016-07-14 11:55:00,221.35,221.35,221.27,221.27,3703.0,191.5092,191.5092,191.44,191.44,3703.0
2016-07-14 12:00:00,221.31,221.39,221.2,221.33,3583.0,191.4746,191.5438,191.3794,191.4919,3583.0
2016-07-14 12:05:00,221.34,221.36,221.28,221.3,2200.0,191.5006,191.5179,191.4487,191.466,2200.0
2016-07-14 12:10:00,221.34,221.36,221.21,221.24,9662.0,191.5006,191.5179,191.3881,191.414,9662.0
2016-07-14 12:15:00,221.26,221.31,221.22,221.24,2820.0,191.4313,191.4746,191.3967,191.414,2820.0
2016-07-14 12:20:00,221.28,221.31,221.21,221.21,5632.0,191.4487,191.4746,191.3881,191.3881,5632.0
2016-07-14 12:25:00,221.16,221.22,221.12,221.2,2100.0,191.3448,191.3967,191.3102,191.3794,2100.0
2016-07-14 12:30:00,221.26,221.31,221.25,221.31,3211.0,191.4313,191.4746,191.4227,191.4746,3211.0
2016-07-14 12:35:00,221.33,221.33,221.23,221.27,15180.0,191.4919,191.4919,191.4054,191.44,15180.0
2016-07-14 12:40:00,221.27,221.28,221.18,221.18,1300.0,191.44,191.4487,191.3621,191.3621,1300.0
2016-07-14 12:45:00,221.12,221.27,221.12,221.27,1425.0,191.3102,191.44,191.3102,191.44,1425.0
2016-07-14 12:50:00,221.29,221.33,221.25,221.31,4500.0,191.4573,191.4919,191.4227,191.4746,4500.0
2016-07-14 12:55:00,221.28,221.32,221.17,221.25,6810.0,191.4487,191.4833,191.3535,191.4227,6810.0
2016-07-14 13:00:00,221.21,221.27,221.13,221.14,4732.0,191.3881,191.44,191.3189,191.3275,4732.0
2016-07-14 13:05:00,221.14,221.19,221.12,221.18,2200.0,191.3275,191.3708,191.3102,191.3621,2200.0
2016-07-14 13:10:00,221.21,221.21,221.05,221.1,2666.0,191.3881,191.3881,191.2497,191.2929,2666.0
2016-07-14 13:15:00,221.05,221.05,220.91,220.92,2910.0,191.2497,191.2497,191.1285,191.1372,2910.0
2016-07-14 13:20:00,220.9,221.04,220.88,220.93,5450.0,191.1199,191.241,191.1026,191.1458,5450.0
2016-07-14 13:25:00,220.99,220.99,220.9,220.9,800.0,191.1977,191.1977,191.1199,191.1199,800.0
2016-07-14 13:30:00,220.94,221.03,220.92,220.94,3000.0,191.1545,191.2324,191.1372,191.1545,3000.0
2016-07-14 13:35:00,220.99,221.08,220.95,221.04,3400.0,191.1977,191.2756,191.1631,191.241,3400.0
2016-07-14 13:40:00,221.04,221.04,220.93,221.0,1770.0,191.241,191.241,191.1458,191.2064,1770.0
2016-07-14 13:45:00,221.03,221.06,220.92,220.98,7800.0,191.2324,191.2583,191.1372,191.1891,7800.0
2016-07-14 13:50:00,221.01,221.08,220.99,220.99,4146.0,191.2151,191.2756,191.1977,191.1977,4146.0
2016-07-14 13:55:00,220.96,221.04,220.94,220.94,3324.0,191.1718,191.241,191.1545,191.1545,3324.0
2016-07-14 14:00:00,220.99,221.04,220.97,221.04,4946.0,191.1977,191.241,191.1804,191.241,4946.0
2016-07-14 14:05:00,221.02,221.06,220.95,221.03,8350.0,191.2237,191.2583,191.1631,191.2324,8350.0
2016-07-14 14:10:00,221.03,221.05,220.99,221.04,12833.0,191.2324,191.2497,191.1977,191.241,12833.0
2016-07-14 14:15:00,221.04,221.29,221.03,221.23,25323.0,191.241,191.4573,191.2324,191.4054,25323.0
2016-07-14 14:20:00,221.22,221.22,221.18,221.22,7800.0,191.3967,191.3967,191.3621,191.3967,7800.0
2016-07-14 14:25:00,221.2,221.29,221.16,221.22,18277.0,191.3794,191.4573,191.3448,191.3967,18277.0
2016-07-14 14:30:00,221.22,221.22,221.14,221.2,7891.0,191.3967,191.3967,191.3275,191.3794,7891.0
2016-07-14 14:35:00,221.2,221.26,221.09,221.11,29529.0,191.3794,191.4313,191.2843,191.3016,29529.0
2016-07-14 14:40:00,221.17,221.25,221.14,221.19,35286.0,191.3535,191.4227,191.3275,191.3708,35286.0
2016-07-14 14:45:00,221.19,221.24,221.07,221.18,31814.0,191.3708,191.414,191.267,191.3621,31814.0
2016-07-14 14:50:00,221.18,221.24,221.15,221.18,6713.0,191.3621,191.414,191.3362,191.3621,6713.0
2016-07-14 14:55:00,221.18,221.27,221.1,221.17,52691.0,191.3621,191.44,191.2929,191.3535,52691.0
2016-07-14 15:00:00,221.19,221.21,221.13,221.21,12189.0,191.3708,191.3881,191.3189,191.3881,12189.0
2016-07-14 15:05:00,221.2,221.3,221.2,221.25,28157.0,191.3794,191.466,191.3794,191.4227,28157.0
2016-07-14 15:10:00,221.24,221.39,221.15,221.33,39451.0,191.414,191.5438,191.3362,191.4919,39451.0
2016-07-14 15:15:00,221.36,221.39,221.27,221.33,9069.0,191.5179,191.5438,191.44,191.4919,9069.0
2016-07-14 15:20:00,221.33,221.33,221.28,221.33,7530.0,191.4919,191.4919,191.4487,191.4919,7530.0
2016-07-14 15:25:00,221.33,221.51,221.27,221.48,30793.0,191.4919,191.6476,191.44,191.6217,30793.0
2016-07-14 15:30:00,221.48,221.59,221.41,221.5,27216.0,191.6217,191.7169,191.5611,191.639,27216.0
2016-07-14 15:35:00,221.49,221.54,221.32,221.33,11850.0,191.6303,191.6736,191.4833,191.4919,11850.0
2016-07-14 15:40:00,221.34,221.37,221.28,221.29,9300.0,191.5006,191.5265,191.4487,191.4573,9300.0
2016-07-14 15:45:00,221.29,221.38,221.27,221.32,11320.0,191.4573,191.5352,191.44,191.4833,11320.0
2016-07-14 15:50:00,221.3,221.32,221.17,221.22,13475.0,191.466,191.4833,191.3535,191.3967,13475.0
2016-07-14 15:55:00,221.2,221.27,221.05,221.11,22567.0,191.3794,191.44,191.2497,191.3016,22567.0
2016-07-15 09:30:00,222.0,222.0,221.3,221.7,60067.0,192.0716,192.0716,191.466,191.812,60067.0
2016-07-15 09:35:00,221.77,221.83,221.37,221.63,31935.0,191.8726,191.9245,191.5265,191.7515,31935.0
2016-07-15 09:40:00,221.73,221.88,221.49,221.59,18298.0,191.838,191.9678,191.6303,191.7169,18298.0
2016-07-15 09:45:00,221.53,221.65,221.44,221.55,11931.0,191.665,191.7688,191.5871,191.6823,11931.0
2016-07-15 09:50:00,221.59,221.67,221.3,221.41,7242.0,191.7169,191.7861,191.466,191.5611,7242.0
2016-07-15 09:55:00,221.45,221.54,221.33,221.49,4700.0,191.5957,191.6736,191.4919,191.6303,4700.0
2016-07-15 10:00:00,221.45,221.57,221.42,221.46,5116.0,191.5957,191.6996,191.5698,191.6044,5116.0
2016-07-15 10:05:00,221.46,221.53,221.35,221.35,9368.0,191.6044,191.665,191.5092,191.5092,9368.0
2016-07-15 10:10:00,221.3,221.49,221.24,221.3,19907.0,191.466,191.6303,191.414,191.466,19907.0
2016-07-15 10:15:00,221.24,221.34,221.15,221.16,7515.0,191.414,191.5006,191.3362,191.3448,7515.0
2016-07-15 10:20:00,221.24,221.44,221.21,221.35,10332.0,191.414,191.5871,191.3881,191.5092,10332.0
2016-07-15 10:25:00,221.34,221.34,221.04,221.15,9824.0,191.5006,191.5006,191.241,191.3362,9824.0
2016-07-15 10:30:00,221.19,221.32,221.01,221.25,28576.0,191.3708,191.4833,191.2151,191.4227,28576.0
2016-07-15 10:35:00,221.26,221.31,221.11,221.15,34234.0,191.4313,191.4746,191.3016,191.3362,34234.0
2016-07-15 10:40:00,221.19,221.19,220.98,221.05,11426.0,191.3708,191.3708,191.1891,191.2497,11426.0
2016-07-15 10:45:00,221.05,221.14,220.97,221.0,13046.0,191.2497,191.3275,191.1804,191.2064,13046.0
2016-07-15 10:50:00,221.04,221.07,220.94,221.05,10067.0,191.241,191.267,191.1545,191.2497,10067.0
2016-07-15 10:55:00,221.03,221.12,220.97,221.09,22376.0,191.2324,191.3102,191.1804,191.2843,22376.0
2016-07-15 11:00:00,221.09,221.17,220.97,221.02,18990.0,191.2843,191.3535,191.1804,191.2237,18990.0
2016-07-15 11:05:00,221.01,221.07,220.85,221.07,6303.0,191.2151,191.267,191.0766,191.267,6303.0
2016-07-15 11:10:00,221.01,221.14,220.99,221.01,74330.0,191.2151,191.3275,191.1977,191.2151,74330.0
2016-07-15 11:15:00,221.02,221.24,221.01,221.05,53020.0,191.2237,191.414,191.2151,191.2497,53020.0
2016-07-15 11:20:00,221.07,221.16,221.03,221.16,9211.0,191.267,191.3448,191.2324,191.3448,9211.0
2016-07-15 11:25:00,221.14,221.14,221.03,221.05,15400.0,191.3275,191.3275,191.2324,191.2497,15400.0
2016-07-15 11:30:00,221.05,221.08,221.01,221.04,13151.0,191.2497,191.2756,191.2151,191.241,13151.0
2016-07-15 11:35:00,221.01,221.01,220.8,220.85,3941.0,191.2151,191.2151,191.0334,191.0766,3941.0
2016-07-15 11:40:00,220.83,221.07,220.76,221.05,10311.0,191.0593,191.267,190.9988,191.2497,10311.0
2016-07-15 11:45:00,221.04,221.34,220.98,221.23,104554.0,191.241,191.5006,191.1891,191.4054,104554.0
2016-07-15 11:50:00,221.3,221.41,221.11,221.41,23031.0,191.466,191.5611,191.3016,191.5611,23031.0
2016-07-15 11:55:00,221.37,221.56,221.28,221.46,25318.0,191.5265,191.6909,191.4487,191.6044,25318.0
2016-07-15 12:00:00,221.47,221.64,221.4,221.6,28048.0,191.613,191.7601,191.5525,191.7255,28048.0
2016-07-15 12:05:00,221.59,221.75,221.51,221.62,69668.0,191.7169,191.8553,191.6476,191.7428,69668.0
2016-07-15 12:10:00,221.64,221.65,221.48,221.54,31849.0,191.7601,191.7688,191.6217,191.6736,31849.0
2016-07-15 12:15:00,221.54,221.57,221.39,221.56,8487.0,191.6736,191.6996,191.5438,191.6909,8487.0
2016-07-15 12:20:00,221.57,221.63,221.42,221.56,18475.0,191.6996,191.7515,191.5698,191.6909,18475.0
2016-07-15 12:25:00,221.53,221.55,221.42,221.5,3606.0,191.665,191.6823,191.5698,191.639,3606.0
2016-07-15 12:30:00,221.5,221.5,221.34,221.38,3950.0,191.639,191.639,191.5006,191.5352,3950.0
2016-07-15 12:35:00,221.3,221.36,221.2,221.28,4574.0,191.466,191.5179,191.3794,191.4487,4574.0
2016-07-15 12:40:00,221.19,221.33,221.14,221.31,3215.0,191.3708,191.4919,191.3275,191.4746,3215.0
2016-07-15 12:45:00,221.31,221.48,221.31,221.45,902.0,191.4746,191.6217,191.4746,191.5957,902.0
2016-07-15 12:50:00,221.43,221.53,221.39,221.45,4733.0,191.5784,191.665,191.5438,191.5957,4733.0
2016-07-15 12:55:00,221.45,221.51,221.4,221.43,2282.0,191.5957,191.6476,191.5525,191.5784,2282.0
2016-07-15 13:00:00,221.38,221.53,221.38,221.45,10026.0,191.5352,191.665,191.5352,191.5957,10026.0
2016-07-15 13:05:00,221.45,221.58,221.44,221.54,4808.0,191.5957,191.7082,191.5871,191.6736,4808.0
2016-07-15 13:10:00,221.58,221.64,221.5,221.53,18772.0,191.7082,191.7601,191.639,191.665,18772.0
2016-07-15 13:15:00,221.56,221.6,221.5,221.5,20271.0,191.6909,191.7255,191.639,191.639,20271.0
2016-07-15 13:20:00,221.5,221.71,221.49,221.7,53835.0,191.639,191.8207,191.6303,191.812,53835.0
2016-07-15 13:25:00,221.69,221.7,221.54,221.65,26441.0,191.8034,191.812,191.6736,191.7688,26441.0
2016-07-15 13:30:00,221.63,221.66,221.59,221.66,6096.0,191.7515,191.7774,191.7169,191.7774,6096.0
2016-07-15 13:35:00,221.64,221.7,221.56,221.65,17201.0,191.7601,191.812,191.6909,191.7688,17201.0
2016-07-15 13:40:00,221.65,221.71,221.62,221.64,15062.0,191.7688,191.8207,191.7428,191.7601,15062.0
2016-07-15 13:45:00,221.63,221.71,221.61,221.65,24939.0,191.7515,191.8207,191.7342,191.7688,24939.0
2016-07-15 13:50:00,221.65,221.7,221.61,221.68,16403.0,191.7688,191.812,191.7342,191.7947,16403.0
2016-07-15 13:55:00,221.67,221.71,221.63,221.7,40917.0,191.7861,191.8207,191.7515,191.812,40917.0
2016-07-15 14:00:00,221.69,221.75,221.68,221.72,14808.0,191.8034,191.8553,191.7947,191.8293,14808.0
2016-07-15 14:05:00,221.72,221.73,221.62,221.64,31196.0,191.8293,191.838,191.7428,191.7601,31196.0
2016-07-15 14:10:00,221.61,221.71,221.61,221.69,7619.0,191.7342,191.8207,191.7342,191.8034,7619.0
2016-07-15 14:15:00,221.66,221.69,221.52,221.69,5332.0,191.7774,191.8034,191.6563,191.8034,5332.0
2016-07-15 14:20:00,221.66,221.66,221.51,221.56,6984.0,191.7774,191.7774,191.6476,191.6909,6984.0
2016-07-15 14:25:00,221.6,221.66,221.54,221.64,9236.0,191.7255,191.7774,191.6736,191.7601,9236.0
2016-07-15 14:30:00,221.62,221.68,221.59,221.64,6415.0,191.7428,191.7947,191.7169,191.7601,6415.0
2016-07-15 14:35:00,221.57,221.62,221.49,221.54,20904.0,191.6996,191.7428,191.6303,191.6736,20904.0
2016-07-15 14:40:00,221.53,221.6,221.49,221.58,20101.0,191.665,191.7255,191.6303,191.7082,20101.0
2016-07-15 14:45:00,221.58,221.66,221.56,221.6,25360.0,191.7082,191.7774,191.6909,191.7255,25360.0
2016-07-15 14:50:00,221.6,221.63,221.49,221.57,36374.0,191.7255,191.7515,191.6303,191.6996,36374.0
2016-07-15 14:55:00,221.57,221.65,221.5,221.55,9001.0,191.6996,191.7688,191.639,191.6823,9001.0
2016-07-15 15:00:00,221.54,221.62,221.53,221.57,8327.0,191.6736,191.7428,191.665,191.6996,8327.0
2016-07-15 15:05:00,221.55,221.57,221.5,221.52,10284.0,191.6823,191.6996,191.639,191.6563,10284.0
2016-07-15 15:10:00,221.54,221.56,221.43,221.52,8863.0,191.6736,191.6909,191.5784,191.6563,8863.0
2016-07-15 15:15:00,221.51,221.54,221.44,221.51,7505.0,191.6476,191.6736,191.5871,191.6476,7505.0
2016-07-15 15:20:00,221.52,221.52,221.39,221.41,12861.0,191.6563,191.6563,191.5438,191.5611,12861.0
2016-07-15 15:25:00,221.41,221.42,221.3,221.34,15217.0,191.5611,191.5698,191.466,191.5006,15217.0
2016-07-15 15:30:00,221.34,221.41,221.26,221.41,7356.0,191.5006,191.5611,191.4313,191.5611,7356.0
2016-07-15 15:35:00,221.42,221.49,221.38,221.46,23474.0,191.5698,191.6303,191.5352,191.6044,23474.0
2016-07-15 15:40:00,221.45,221.46,221.32,221.36,17955.0,191.5957,191.6044,191.4833,191.5179,17955.0
2016-07-15 15:45:00,221.36,221.41,221.27,221.3,12013.0,191.5179,191.5611,191.44,191.466,12013.0
2016-07-15 15:50:00,221.31,221.42,221.26,221.32,19216.0,191.4746,191.5698,191.4313,191.4833,19216.0
2016-07-15 15:55:00,221.36,221.44,221.33,221.35,34014.0,191.5179,191.5871,191.4919,191.5092,34014.0
2016-07-18 09:30:00,222.15,222.16,221.54,221.66,12258.0,192.2014,192.21,191.6736,191.7774,12258.0
2016-07-18 09:35:00,221.57,221.75,221.35,221.35,5633.0,191.6996,191.8553,191.5092,191.5092,5633.0
2016-07-18 09:40:00,221.29,221.53,221.2,221.38,10797.0,191.4573,191.665,191.3794,191.5352,10797.0
2016-07-18 09:45:00,221.46,221.53,221.29,221.38,2800.0,191.6044,191.665,191.4573,191.5352,2800.0
2016-07-18 09:50:00,221.37,221.42,221.05,221.28,2808.0,191.5265,191.5698,191.2497,191.4487,2808.0
2016-07-18 09:55:00,221.27,221.28,221.08,221.15,5555.0,191.44,191.4487,191.2756,191.3362,5555.0
2016-07-18 10:00:00,221.19,221.39,221.19,221.3,8150.0,191.3708,191.5438,191.3708,191.466,8150.0
2016-07-18 10:05:00,221.35,221.38,221.05,221.13,25260.0,191.5092,191.5352,191.2497,191.3189,25260.0
2016-07-18 10:10:00,221.17,221.22,221.0,221.0,3176.0,191.3535,191.3967,191.2064,191.2064,3176.0
2016-07-18 10:15:00,220.94,221.08,220.94,221.03,48000.0,191.1545,191.2756,191.1545,191.2324,48000.0
2016-07-18 10:20:00,221.07,221.35,221.02,221.22,39070.0,191.267,191.5092,191.2237,191.3967,39070.0
2016-07-18 10:25:00,221.25,221.5,221.16,221.5,32207.0,191.4227,191.639,191.3448,191.639,32207.0
2016-07-18 10:30:00,221.43,221.67,221.42,221.56,14400.0,191.5784,191.7861,191.5698,191.6909,14400.0
2016-07-18 10:35:00,221.51,221.65,221.5,221.63,5892.0,191.6476,191.7688,191.639,191.7515,5892.0
2016-07-18 10:40:00,221.63,221.66,221.56,221.62,6450.0,191.7515,191.7774,191.6909,191.7428,6450.0
2016-07-18 10:45:00,221.63,221.66,221.43,221.46,31351.0,191.7515,191.7774,191.5784,191.6044,31351.0
2016-07-18 10:50:00,221.46,221.59,221.46,221.57,4284.0,191.6044,191.7169,191.6044,191.6996,4284.0
2016-07-18 10:55:00,221.57,221.64,221.49,221.51,4117.0,191.6996,191.7601,191.6303,191.6476,4117.0
2016-07-18 11:00:00,221.57,221.79,221.55,221.72,19380.0,191.6996,191.8899,191.6823,191.8293,19380.0
2016-07-18 11:05:00,221.73,221.74,221.54,221.54,5579.0,191.838,191.8466,191.6736,191.6736,5579.0
2016-07-18 11:10:00,221.57,221.6,221.37,221.4,2500.0,191.6996,191.7255,191.5265,191.5525,2500.0
2016-07-18 11:15:00,221.41,221.59,221.37,221.53,4207.0,191.5611,191.7169,191.5265,191.665,4207.0
2016-07-18 11:20:00,221.54,221.57,221.46,221.48,2900.0,191.6736,191.6996,191.6044,191.6217,2900.0
2016-07-18 11:25:00,221.48,221.48,221.29,221.35,3121.0,191.6217,191.6217,191.4573,191.5092,3121.0
2016-07-18 11:30:00,221.28,221.28,221.15,221.23,2521.0,191.4487,191.4487,191.3362,191.4054,2521.0
2016-07-18 11:35:00,221.28,221.4,221.24,221.4,2000.0,191.4487,191.5525,191.414,191.5525,2000.0
2016-07-18 11:40:00,221.35,221.38,221.3,221.34,1600.0,191.5092,191.5352,191.466,191.5006,1600.0
2016-07-18 11:45:00,221.41,221.42,221.36,221.39,1500.0,191.5611,191.5698,191.5179,191.5438,1500.0
2016-07-18 11:50:00,221.5,221.55,221.47,221.53,2077.0,191.639,191.6823,191.613,191.665,2077.0
2016-07-18 11:55:00,221.48,221.56,221.41,221.41,3695.0,191.6217,191.6909,191.5611,191.5611,3695.0
2016-07-18 12:00:00,221.4,221.4,221.31,221.36,3217.0,191.5525,191.5525,191.4746,191.5179,3217.0
2016-07-18 12:05:00,221.39,221.39,221.22,221.33,3192.0,191.5438,191.5438,191.3967,191.4919,3192.0
2016-07-18 12:10:00,221.32,221.37,221.3,221.3,2321.0,191.4833,191.5265,191.466,191.466,2321.0
2016-07-18 12:15:00,221.28,221.32,221.23,221.24,2975.0,191.4487,191.4833,191.4054,191.414,2975.0
2016-07-18 12:20:00,221.19,221.26,221.18,221.23,3495.0,191.3708,191.4313,191.3621,191.4054,3495.0
2016-07-18 12:25:00,221.26,221.32,221.23,221.26,6840.0,191.4313,191.4833,191.4054,191.4313,6840.0
2016-07-18 12:30:00,221.26,221.26,221.22,221.26,991.0,191.4313,191.4313,191.3967,191.4313,991.0
2016-07-18 12:35:00,221.21,221.26,221.16,221.19,3695.0,191.3881,191.4313,191.3448,191.3708,3695.0
2016-07-18 12:40:00,221.22,221.32,221.22,221.26,2726.0,191.3967,191.4833,191.3967,191.4313,2726.0
2016-07-18 12:45:00,221.25,221.28,221.14,221.17,2400.0,191.4227,191.4487,191.3275,191.3535,2400.0
2016-07-18 12:50:00,221.15,221.19,221.1,221.18,5901.0,191.3362,191.3708,191.2929,191.3621,5901.0
2016-07-18 12:55:00,221.16,221.21,221.13,221.2,4200.0,191.3448,191.3881,191.3189,191.3794,4200.0
2016-07-18 13:00:00,221.17,221.25,221.12,221.22,10518.0,191.3535,191.4227,191.3102,191.3967,10518.0
2016-07-18 13:05:00,221.25,221.3,221.18,221.18,3300.0,191.4227,191.466,191.3621,191.3621,3300.0
2016-07-18 13:10:00,221.18,221.18,221.02,221.02,3250.0,191.3621,191.3621,191.2237,191.2237,3250.0
2016-07-18 13:15:00,221.0,221.06,220.95,221.0,4162.0,191.2064,191.2583,191.1631,191.2064,4162.0
2016-07-18 13:20:00,221.01,221.04,220.98,221.0,1400.0,191.2151,191.241,191.1891,191.2064,1400.0
2016-07-18 13:25:00,221.0,221.1,220.96,220.96,8221.0,191.2064,191.2929,191.1718,191.1718,8221.0
2016-07-18 13:30:00,220.97,221.03,220.97,220.98,3019.0,191.1804,191.2324,191.1804,191.1891,3019.0
2016-07-18 13:35:00,221.03,221.11,221.0,221.04,5911.0,191.2324,191.3016,191.2064,191.241,5911.0
2016-07-18 13:40:00,221.09,221.12,221.04,221.08,2780.0,191.2843,191.3102,191.241,191.2756,2780.0
2016-07-18 13:45:00,221.08,221.09,220.96,220.97,10273.0,191.2756,191.2843,191.1718,191.1804,10273.0
2016-07-18 13:50:00,221.0,221.04,220.98,220.98,5250.0,191.2064,191.241,191.1891,191.1891,5250.0
2016-07-18 13:55:00,220.97,221.08,220.97,221.08,10791.0,191.1804,191.2756,191.1804,191.2756,10791.0
2016-07-18 14:00:00,221.11,221.22,221.11,221.13,3274.0,191.3016,191.3967,191.3016,191.3189,3274.0
2016-07-18 14:05:00,221.13,221.32,221.12,221.3,10710.0,191.3189,191.4833,191.3102,191.466,10710.0
2016-07-18 14:10:00,221.33,221.37,221.14,221.14,3630.0,191.4919,191.5265,191.3275,191.3275,3630.0
2016-07-18 14:15:00,221.18,221.18,221.03,221.04,2906.0,191.3621,191.3621,191.2324,191.241,2906.0
2016-07-18 14:20:00,221.09,221.13,221.04,221.1,8329.0,191.2843,191.3189,191.241,191.2929,8329.0
2016-07-18 14:25:00,221.1,221.18,221.09,221.16,3957.0,191.2929,191.3621,191.2843,191.3448,3957.0
2016-07-18 14:30:00,221.16,221.18,221.13,221.13,2335.0,191.3448,191.3621,191.3189,191.3189,2335.0
2016-07-18 14:35:00,221.1,221.15,221.1,221.12,1967.0,191.2929,191.3362,191.2929,191.3102,1967.0
2016-07-18 14:40:00,221.12,221.15,221.02,221.03,4429.0,191.3102,191.3362,191.2237,191.2324,4429.0
2016-07-18 14:45:00,221.04,221.1,221.0,221.1,4298.0,191.241,191.2929,191.2064,191.2929,4298.0
2016-07-18 14:50:00,221.1,221.16,221.1,221.12,4092.0,191.2929,191.3448,191.2929,191.3102,4092.0
2016-07-18 14:55:00,221.14,221.14,221.05,221.1,19956.0,191.3275,191.3275,191.2497,191.2929,19956.0
2016-07-18 15:00:00,221.1,221.13,221.03,221.09,20576.0,191.2929,191.3189,191.2324,191.2843,20576.0
2016-07-18 15:05:00,221.1,221.12,221.03,221.12,5564.0,191.2929,191.3102,191.2324,191.3102,5564.0
2016-07-18 15:10:00,221.12,221.19,221.09,221.1,8114.0,191.3102,191.3708,191.2843,191.2929,8114.0
2016-07-18 15:15:00,221.1,221.18,221.1,221.14,7859.0,191.2929,191.3621,191.2929,191.3275,7859.0
2016-07-18 15:20:00,221.16,221.17,221.08,221.12,33518.0,191.3448,191.3535,191.2756,191.3102,33518.0
2016-07-18 15:25:00,221.15,221.16,221.07,221.1,18622.0,191.3362,191.3448,191.267,191.2929,18622.0
2016-07-18 15:30:00,221.09,221.12,221.06,221.1,9255.0,191.2843,191.3102,191.2583,191.2929,9255.0
2016-07-18 15:35:00,221.12,221.12,221.03,221.08,19205.0,191.3102,191.3102,191.2324,191.2756,19205.0
2016-07-18 15:40:00,221.11,221.12,220.93,220.99,16787.0,191.3016,191.3102,191.1458,191.1977,16787.0
2016-07-18 15:45:00,221.0,221.0,220.86,220.9,13976.0,191.2064,191.2064,191.0853,191.1199,13976.0
2016-07-18 15:50:00,220.88,220.89,220.81,220.82,18332.0,191.1026,191.1112,191.042,191.0507,18332.0
2016-07-18 15:55:00,220.83,220.86,220.68,220.73,40834.0,191.0593,191.0853,190.9295,190.9728,40834.0
2016-07-19 09:30:00,221.0,221.53,220.86,221.29,18500.0,191.2064,191.665,191.0853,191.4573,18500.0
2016-07-19 09:35:00,221.34,222.0,221.14,221.9,21336.0,191.5006,192.0716,191.3275,191.9851,21336.0
2016-07-19 09:40:00,221.91,222.44,221.64,222.42,159031.0,191.9937,192.4523,191.7601,192.435,159031.0
2016-07-19 09:45:00,222.32,222.82,222.23,222.7,88845.0,192.3484,192.781,192.2706,192.6772,88845.0
2016-07-19 09:50:00,222.71,223.09,222.7,222.91,75716.0,192.6859,193.0146,192.6772,192.8589,75716.0
2016-07-19 09:55:00,222.85,223.64,222.85,223.43,41530.0,192.807,193.4905,192.807,193.3088,41530.0
2016-07-19 10:00:00,223.45,223.63,223.24,223.59,25293.0,193.3261,193.4818,193.1444,193.4472,25293.0
2016-07-19 10:05:00,223.56,223.93,223.36,223.91,60286.0,193.4213,193.7414,193.2482,193.7241,60286.0
2016-07-19 10:10:00,223.88,224.05,223.78,223.81,20578.0,193.6981,193.8452,193.6116,193.6376,20578.0
2016-07-19 10:15:00,223.83,223.95,223.33,223.54,26743.0,193.6549,193.7587,193.2223,193.404,26743.0
2016-07-19 10:20:00,223.6,224.1,223.56,224.07,27143.0,193.4559,193.8885,193.4213,193.8625,27143.0
2016-07-19 10:25:00,224.07,224.12,223.7,224.08,41173.0,193.8625,193.9058,193.5424,193.8712,41173.0
2016-07-19 10:30:00,224.04,224.05,223.92,223.99,8887.0,193.8366,193.8452,193.7327,193.7933,8887.0
2016-07-19 10:35:00,223.99,224.04,223.93,223.98,16199.0,193.7933,193.8366,193.7414,193.7847,16199.0
2016-07-19 10:40:00,223.98,224.02,223.73,223.91,23860.0,193.7847,193.8193,193.5684,193.7241,23860.0
2016-07-19 10:45:00,223.91,224.0,223.83,223.99,13109.0,193.7241,193.802,193.6549,193.7933,13109.0
2016-07-19 10:50:00,223.96,223.98,223.9,223.94,10894.0,193.7674,193.7847,193.7154,193.7501,10894.0
2016-07-19 10:55:00,223.91,224.02,223.91,223.98,9763.0,193.7241,193.8193,193.7241,193.7847,9763.0
2016-07-19 11:00:00,223.97,223.98,223.82,223.95,13217.0,193.776,193.7847,193.6462,193.7587,13217.0
2016-07-19 11:05:00,223.92,224.01,223.66,223.67,59836.0,193.7327,193.8106,193.5078,193.5165,59836.0
2016-07-19 11:10:00,223.71,223.79,223.68,223.77,6250.0,193.5511,193.6203,193.5251,193.603,6250.0
2016-07-19 11:15:00,223.77,223.77,223.3,223.3,20724.0,193.603,193.603,193.1963,193.1963,20724.0
2016-07-19 11:20:00,223.33,223.64,223.24,223.63,25377.0,193.2223,193.4905,193.1444,193.4818,25377.0
2016-07-19 11:25:00,223.54,223.64,223.3,223.5,20862.0,193.404,193.4905,193.1963,193.3694,20862.0
2016-07-19 11:30:00,223.56,223.56,223.4,223.43,3200.0,193.4213,193.4213,193.2829,193.3088,3200.0
2016-07-19 11:35:00,223.36,223.36,221.84,222.05,49275.0,193.2482,193.2482,191.9332,192.1148,49275.0
2016-07-19 11:40:00,222.12,222.12,220.23,220.32,75596.0,192.1754,192.1754,190.5402,190.6181,75596.0
2016-07-19 11:45:00,220.48,221.08,220.03,221.07,58181.0,190.7565,191.2756,190.3672,191.267,58181.0
2016-07-19 11:50:00,221.01,221.14,219.19,219.19,44752.0,191.2151,191.3275,189.6404,189.6404,44752.0
2016-07-19 11:55:00,219.2,219.46,218.13,218.69,57214.0,189.6491,189.874,188.7233,189.2078,57214.0
2016-07-19 12:00:00,218.72,219.51,218.6,219.48,39561.0,189.2338,189.9173,189.13,189.8913,39561.0
2016-07-19 12:05:00,219.35,219.45,218.52,218.55,15468.0,189.7788,189.8654,189.0607,189.0867,15468.0
2016-07-19 12:10:00,218.82,218.95,218.43,218.47,25519.0,189.3203,189.4328,188.9829,189.0175,25519.0
2016-07-19 12:15:00,218.52,218.71,218.34,218.62,32160.0,189.0607,189.2251,188.905,189.1473,32160.0
2016-07-19 12:20:00,218.62,219.0,218.6,218.97,9590.0,189.1473,189.476,189.13,189.4501,9590.0
2016-07-19 12:25:00,219.05,219.41,218.85,219.2,12421.0,189.5193,189.8308,189.3462,189.6491,12421.0
2016-07-19 12:30:00,219.16,219.48,219.15,219.41,11964.0,189.6145,189.8913,189.6058,189.8308,11964.0
2016-07-19 12:35:00,219.41,219.6,219.28,219.55,11250.0,189.8308,189.9951,189.7183,189.9519,11250.0
2016-07-19 12:40:00,219.62,219.77,219.55,219.58,13513.0,190.0124,190.1422,189.9519,189.9778,13513.0
2016-07-19 12:45:00,219.55,219.67,219.44,219.66,5327.0,189.9519,190.0557,189.8567,190.047,5327.0
2016-07-19 12:50:00,219.7,219.83,219.7,219.74,17952.0,190.0817,190.1941,190.0817,190.1163,17952.0
2016-07-19 12:55:00,219.7,219.81,219.58,219.67,14119.0,190.0817,190.1768,189.9778,190.0557,14119.0
2016-07-19 13:00:00,219.72,219.9,219.68,219.8,15288.0,190.099,190.2547,190.0644,190.1682,15288.0
2016-07-19 13:05:00,219.86,220.26,219.82,220.13,16554.0,190.2201,190.5662,190.1855,190.4537,16554.0
2016-07-19 13:10:00,220.13,220.24,219.98,220.19,15926.0,190.4537,190.5489,190.3239,190.5056,15926.0
2016-07-19 13:15:00,220.19,220.28,220.15,220.21,8016.0,190.5056,190.5835,190.471,190.5229,8016.0
2016-07-19 13:20:00,220.21,220.43,220.19,220.26,6335.0,190.5229,190.7132,190.5056,190.5662,6335.0
2016-07-19 13:25:00,220.24,220.33,220.18,220.22,7850.0,190.5489,190.6267,190.4969,190.5316,7850.0
2016-07-19 13:30:00,220.31,220.34,220.22,220.26,3479.0,190.6094,190.6354,190.5316,190.5662,3479.0
2016-07-19 13:35:00,220.26,220.5,220.25,220.36,10808.0,190.5662,190.7738,190.5575,190.6527,10808.0
2016-07-19 13:40:00,220.38,220.41,220.18,220.33,43051.0,190.67,190.6959,190.4969,190.6267,43051.0
2016-07-19 13:45:00,220.34,220.34,220.08,220.08,10983.0,190.6354,190.6354,190.4104,190.4104,10983.0
2016-07-19 13:50:00,220.11,220.37,220.11,220.34,12219.0,190.4364,190.6613,190.4364,190.6354,12219.0
2016-07-19 13:55:00,220.34,220.54,220.23,220.54,13130.0,190.6354,190.8084,190.5402,190.8084,13130.0
2016-07-19 14:00:00,220.52,220.69,220.51,220.64,10303.0,190.7911,190.9382,190.7825,190.8949,10303.0
2016-07-19 14:05:00,220.71,220.74,220.57,220.7,4300.0,190.9555,190.9815,190.8344,190.9468,4300.0
2016-07-19 14:10:00,220.74,220.85,220.69,220.77,10953.0,190.9815,191.0766,190.9382,191.0074,10953.0
2016-07-19 14:15:00,220.77,220.99,220.76,220.99,4085.0,191.0074,191.1977,190.9988,191.1977,4085.0
2016-07-19 14:20:00,221.02,221.06,220.98,221.05,5840.0,191.2237,191.2583,191.1891,191.2497,5840.0
2016-07-19 14:25:00,221.01,221.11,220.99,221.05,5254.0,191.2151,191.3016,191.1977,191.2497,5254.0
2016-07-19 14:30:00,221.05,221.11,220.86,220.87,4998.0,191.2497,191.3016,191.0853,191.0939,4998.0
2016-07-19 14:35:00,220.91,221.11,220.9,221.06,15570.0,191.1285,191.3016,191.1199,191.2583,15570.0
2016-07-19 14:40:00,221.09,221.3,221.05,221.24,9351.0,191.2843,191.466,191.2497,191.414,9351.0
2016-07-19 14:45:00,221.24,221.29,221.16,221.22,14054.0,191.414,191.4573,191.3448,191.3967,14054.0
2016-07-19 14:50:00,221.18,221.31,221.13,221.18,15927.0,191.3621,191.4746,191.3189,191.3621,15927.0
2016-07-19 14:55:00,221.23,221.24,221.12,221.2,6160.0,191.4054,191.414,191.3102,191.3794,6160.0
2016-07-19 15:00:00,221.2,221.2,221.1,221.12,6204.0,191.3794,191.3794,191.2929,191.3102,6204.0
2016-07-19 15:05:00,221.16,221.16,221.01,221.08,15347.0,191.3448,191.3448,191.2151,191.2756,15347.0
2016-07-19 15:10:00,221.11,221.18,221.04,221.12,7178.0,191.3016,191.3621,191.241,191.3102,7178.0
2016-07-19 15:15:00,221.18,221.36,221.18,221.35,6500.0,191.3621,191.5179,191.3621,191.5092,6500.0
2016-07-19 15:20:00,221.33,221.36,221.26,221.28,11090.0,191.4919,191.5179,191.4313,191.4487,11090.0
2016-07-19 15:25:00,221.28,221.36,221.28,221.36,6498.0,191.4487,191.5179,191.4487,191.5179,6498.0
2016-07-19 15:30:00,221.34,221.35,221.22,221.32,23187.0,191.5006,191.5092,191.3967,191.4833,23187.0
2016-07-19 15:35:00,221.35,221.36,221.27,221.36,12776.0,191.5092,191.5179,191.44,191.5179,12776.0
2016-07-19 15:40:00,221.34,221.55,221.25,221.52,70011.0,191.5006,191.6823,191.4227,191.6563,70011.0
2016-07-19 15:45:00,221.48,221.57,221.44,221.49,18995.0,191.6217,191.6996,191.5871,191.6303,18995.0
2016-07-19 15:50:00,221.49,221.54,221.43,221.45,15876.0,191.6303,191.6736,191.5784,191.5957,15876.0
2016-07-19 15:55:00,221.45,221.72,221.35,221.65,34167.0,191.5957,191.8293,191.5092,191.7688,34167.0
2016-07-20 09:30:00,222.25,222.75,222.25,222.75,46553.0,192.2879,192.7205,192.2879,192.7205,46553.0
2016-07-20 09:35:00,222.75,222.87,221.8,222.45,14606.0,192.7205,192.8243,191.8986,192.4609,14606.0
2016-07-20 09:40:00,222.46,222.9,222.0,222.2,47387.0,192.4696,192.8503,192.0716,192.2446,47387.0
2016-07-20 09:45:00,222.28,222.39,222.03,222.17,28641.0,192.3138,192.409,192.0975,192.2187,28641.0
2016-07-20 09:50:00,222.17,222.21,221.54,221.62,19172.0,192.2187,192.2533,191.6736,191.7428,19172.0
2016-07-20 09:55:00,221.58,221.86,221.5,221.71,3600.0,191.7082,191.9505,191.639,191.8207,3600.0
2016-07-20 10:00:00,221.75,221.8,221.57,221.64,11612.0,191.8553,191.8986,191.6996,191.7601,11612.0
2016-07-20 10:05:00,221.65,221.83,221.59,221.67,15904.0,191.7688,191.9245,191.7169,191.7861,15904.0
2016-07-20 10:10:00,221.67,221.82,221.67,221.68,4880.0,191.7861,191.9159,191.7861,191.7947,4880.0
2016-07-20 10:15:00,221.78,221.89,221.78,221.8,5374.0,191.8812,191.9764,191.8812,191.8986,5374.0
2016-07-20 10:20:00,221.81,221.9,221.74,221.76,15970.0,191.9072,191.9851,191.8466,191.8639,15970.0
2016-07-20 10:25:00,221.73,221.77,221.64,221.7,31123.0,191.838,191.8726,191.7601,191.812,31123.0
2016-07-20 10:30:00,221.76,221.93,221.7,221.8,9675.0,191.8639,192.011,191.812,191.8986,9675.0
2016-07-20 10:35:00,221.85,221.91,221.79,221.82,6063.0,191.9418,191.9937,191.8899,191.9159,6063.0
2016-07-20 10:40:00,221.82,221.82,221.67,221.7,5166.0,191.9159,191.9159,191.7861,191.812,5166.0
2016-07-20 10:45:00,221.69,221.82,221.69,221.82,6837.0,191.8034,191.9159,191.8034,191.9159,6837.0
2016-07-20 10:50:00,221.81,221.87,221.77,221.77,4200.0,191.9072,191.9591,191.8726,191.8726,4200.0
2016-07-20 10:55:00,221.76,222.08,221.75,222.01,123422.0,191.8639,192.1408,191.8553,192.0802,123422.0
2016-07-20 11:00:00,221.98,222.07,221.95,221.95,5000.0,192.0543,192.1322,192.0283,192.0283,5000.0
2016-07-20 11:05:00,221.96,222.08,221.96,222.03,115030.0,192.037,192.1408,192.037,192.0975,115030.0
2016-07-20 11:10:00,222.02,222.09,221.95,221.97,14361.0,192.0889,192.1495,192.0283,192.0456,14361.0
2016-07-20 11:15:00,222.05,222.32,222.04,222.32,32952.0,192.1148,192.3484,192.1062,192.3484,32952.0
2016-07-20 11:20:00,222.34,222.61,222.31,222.61,28197.0,192.3658,192.5994,192.3398,192.5994,28197.0
2016-07-20 11:25:00,222.6,222.97,222.6,222.94,20592.0,192.5907,192.9108,192.5907,192.8849,20592.0
2016-07-20 11:30:00,222.87,222.88,222.76,222.76,9370.0,192.8243,192.833,192.7291,192.7291,9370.0
2016-07-20 11:35:00,222.77,222.96,222.77,222.88,5046.0,192.7378,192.9022,192.7378,192.833,5046.0
2016-07-20 11:40:00,222.87,223.0,222.86,222.96,5597.0,192.8243,192.9368,192.8156,192.9022,5597.0
2016-07-20 11:45:00,222.89,222.93,222.83,222.88,5972.0,192.8416,192.8762,192.7897,192.833,5972.0
2016-07-20 11:50:00,222.92,223.17,222.92,223.17,12428.0,192.8676,193.0839,192.8676,193.0839,12428.0
2016-07-20 11:55:00,223.2,223.22,223.05,223.05,8960.0,193.1098,193.1271,192.98,192.98,8960.0
2016-07-20 12:00:00,223.02,223.02,222.94,222.94,3864.0,192.9541,192.9541,192.8849,192.8849,3864.0
2016-07-20 12:05:00,222.97,222.97,222.79,222.84,3800.0,192.9108,192.9108,192.7551,192.7983,3800.0
2016-07-20 12:10:00,222.87,222.87,222.61,222.65,7873.0,192.8243,192.8243,192.5994,192.634,7873.0
2016-07-20 12:15:00,222.67,222.7,222.56,222.64,7351.0,192.6513,192.6772,192.5561,192.6253,7351.0
2016-07-20 12:20:00,222.65,222.7,222.6,222.69,4357.0,192.634,192.6772,192.5907,192.6686,4357.0
2016-07-20 12:25:00,222.64,222.74,222.64,222.71,2001.0,192.6253,192.7118,192.6253,192.6859,2001.0
2016-07-20 12:30:00,222.71,222.71,222.61,222.65,2615.0,192.6859,192.6859,192.5994,192.634,2615.0
2016-07-20 12:35:00,222.63,222.71,222.5,222.59,32161.0,192.6167,192.6859,192.5042,192.582,32161.0
2016-07-20 12:40:00,222.56,222.56,222.45,222.48,4477.0,192.5561,192.5561,192.4609,192.4869,4477.0
2016-07-20 12:45:00,222.47,222.66,222.47,222.65,6415.0,192.4782,192.6426,192.4782,192.634,6415.0
2016-07-20 12:50:00,222.64,222.66,222.57,222.65,3305.0,192.6253,192.6426,192.5647,192.634,3305.0
2016-07-20 12:55:00,222.7,222.7,222.48,222.48,2564.0,192.6772,192.6772,192.4869,192.4869,2564.0
2016-07-20 13:00:00,222.5,222.53,222.42,222.42,2700.0,192.5042,192.5301,192.435,192.435,2700.0
2016-07-20 13:05:00,222.4,222.49,222.4,222.46,800.0,192.4177,192.4955,192.4177,192.4696,800.0
2016-07-20 13:10:00,222.49,222.59,222.49,222.5,3600.0,192.4955,192.582,192.4955,192.5042,3600.0
2016-07-20 13:15:00,222.48,222.51,222.43,222.47,11348.0,192.4869,192.5128,192.4436,192.4782,11348.0
2016-07-20 13:20:00,222.46,222.51,222.45,222.48,3800.0,192.4696,192.5128,192.4609,192.4869,3800.0
2016-07-20 13:25:00,222.52,222.61,222.52,222.53,4400.0,192.5215,192.5994,192.5215,192.5301,4400.0
2016-07-20 13:30:00,222.5,222.5,222.42,222.44,2739.0,192.5042,192.5042,192.435,192.4523,2739.0
2016-07-20 13:35:00,222.42,222.55,222.42,222.48,3260.0,192.435,192.5474,192.435,192.4869,3260.0
2016-07-20 13:40:00,222.51,222.52,222.38,222.47,2815.0,192.5128,192.5215,192.4004,192.4782,2815.0
2016-07-20 13:45:00,222.44,222.51,222.41,222.51,2400.0,192.4523,192.5128,192.4263,192.5128,2400.0
2016-07-20 13:50:00,222.55,222.69,222.55,222.64,6181.0,192.5474,192.6686,192.5474,192.6253,6181.0
2016-07-20 13:55:00,222.66,222.66,222.54,222.56,10904.0,192.6426,192.6426,192.5388,192.5561,10904.0
2016-07-20 14:00:00,222.54,222.6,222.46,222.47,6360.0,192.5388,192.5907,192.4696,192.4782,6360.0
2016-07-20 14:05:00,222.47,222.53,222.44,222.52,12143.0,192.4782,192.5301,192.4523,192.5215,12143.0
2016-07-20 14:10:00,222.53,222.56,222.51,222.55,7920.0,192.5301,192.5561,192.5128,192.5474,7920.0
2016-07-20 14:15:00,222.52,222.65,222.52,222.61,6083.0,192.5215,192.634,192.5215,192.5994,6083.0
2016-07-20 14:20:00,222.61,222.68,222.58,222.66,4902.0,192.5994,192.6599,192.5734,192.6426,4902.0
2016-07-20 14:25:00,222.66,222.74,222.66,222.73,2566.0,192.6426,192.7118,192.6426,192.7032,2566.0
2016-07-20 14:30:00,222.76,222.79,222.58,222.58,7765.0,192.7291,192.7551,192.5734,192.5734,7765.0
2016-07-20 14:35:00,222.57,222.64,222.51,222.64,5688.0,192.5647,192.6253,192.5128,192.6253,5688.0
2016-07-20 14:40:00,222.66,222.8,222.63,222.8,6889.0,192.6426,192.7637,192.6167,192.7637,6889.0
2016-07-20 14:45:00,222.84,222.87,222.71,222.71,8443.0,192.7983,192.8243,192.6859,192.6859,8443.0
2016-07-20 14:50:00,222.71,222.76,222.65,222.68,5847.0,192.6859,192.7291,192.634,192.6599,5847.0
2016-07-20 14:55:00,222.68,222.7,222.52,222.52,8744.0,192.6599,192.6772,192.5215,192.5215,8744.0
2016-07-20 15:00:00,222.51,222.51,222.35,222.35,7903.0,192.5128,192.5128,192.3744,192.3744,7903.0
2016-07-20 15:05:00,222.37,222.6,222.37,222.57,13717.0,192.3917,192.5907,192.3917,192.5647,13717.0
2016-07-20 15:10:00,222.57,222.63,222.51,222.61,15274.0,192.5647,192.6167,192.5128,192.5994,15274.0
2016-07-20 15:15:00,222.62,222.64,222.55,222.6,11026.0,192.608,192.6253,192.5474,192.5907,11026.0
2016-07-20 15:20:00,222.61,222.62,222.35,222.43,13522.0,192.5994,192.608,192.3744,192.4436,13522.0
2016-07-20 15:25:00,222.43,222.6,222.42,222.57,15492.0,192.4436,192.5907,192.435,192.5647,15492.0
2016-07-20 15:30:00,222.61,222.8,222.58,222.78,7907.0,192.5994,192.7637,192.5734,192.7464,7907.0
2016-07-20 15:35:00,222.79,222.9,222.72,222.9,11913.0,192.7551,192.8503,192.6945,192.8503,11913.0
2016-07-20 15:40:00,222.88,222.9,222.79,222.86,19275.0,192.833,192.8503,192.7551,192.8156,19275.0
2016-07-20 15:45:00,222.86,222.86,222.56,222.76,18028.0,192.8156,192.8156,192.5561,192.7291,18028.0
2016-07-20 15:50:00,222.76,222.83,222.68,222.73,21320.0,192.7291,192.7897,192.6599,192.7032,21320.0
2016-07-20 15:55:00,222.73,222.76,222.54,222.62,28994.0,192.7032,192.7291,192.5388,192.608,28994.0
2016-07-21 09:30:00,222.8,222.82,221.95,222.12,11646.0,192.7637,192.781,192.0283,192.1754,11646.0
2016-07-21 09:35:00,222.11,222.16,221.96,222.11,4049.0,192.1668,192.21,192.037,192.1668,4049.0
2016-07-21 09:40:00,222.04,222.15,221.89,222.01,3518.0,192.1062,192.2014,191.9764,192.0802,3518.0
2016-07-21 09:45:00,221.96,222.04,221.66,221.72,4396.0,192.037,192.1062,191.7774,191.8293,4396.0
2016-07-21 09:50:00,221.66,221.66,221.4,221.44,5385.0,191.7774,191.7774,191.5525,191.5871,5385.0
2016-07-21 09:55:00,221.47,221.63,221.44,221.53,2900.0,191.613,191.7515,191.5871,191.665,2900.0
2016-07-21 10:00:00,221.56,221.64,221.27,221.27,2920.0,191.6909,191.7601,191.44,191.44,2920.0
2016-07-21 10:05:00,221.24,221.31,220.82,220.91,4700.0,191.414,191.4746,191.0507,191.1285,4700.0
2016-07-21 10:10:00,220.89,220.89,220.51,220.66,6350.0,191.1112,191.1112,190.7825,190.9122,6350.0
2016-07-21 10:15:00,220.57,220.58,220.33,220.35,7458.0,190.8344,190.843,190.6267,190.644,7458.0
2016-07-21 10:20:00,220.4,220.61,220.4,220.6,3500.0,190.6873,190.869,190.6873,190.8603,3500.0
2016-07-21 10:25:00,220.63,220.87,220.55,220.72,6314.0,190.8863,191.0939,190.8171,190.9641,6314.0
2016-07-21 10:30:00,220.6,220.62,220.44,220.56,4600.0,190.8603,190.8776,190.7219,190.8257,4600.0
2016-07-21 10:35:00,220.61,220.65,220.6,220.62,1373.0,190.869,190.9036,190.8603,190.8776,1373.0
2016-07-21 10:40:00,220.59,220.59,220.38,220.49,4861.0,190.8517,190.8517,190.67,190.7652,4861.0
2016-07-21 10:45:00,220.52,220.6,220.49,220.49,2924.0,190.7911,190.8603,190.7652,190.7652,2924.0
2016-07-21 10:50:00,220.53,220.65,220.49,220.52,4539.0,190.7998,190.9036,190.7652,190.7911,4539.0
2016-07-21 10:55:00,220.58,220.82,220.57,220.81,3468.0,190.843,191.0507,190.8344,191.042,3468.0
2016-07-21 11:00:00,220.76,220.76,220.64,220.7,3706.0,190.9988,190.9988,190.8949,190.9468,3706.0
2016-07-21 11:05:00,220.68,220.77,220.6,220.72,5889.0,190.9295,191.0074,190.8603,190.9641,5889.0
2016-07-21 11:10:00,220.71,220.72,220.57,220.59,3750.0,190.9555,190.9641,190.8344,190.8517,3750.0
2016-07-21 11:15:00,220.53,220.55,220.4,220.42,6688.0,190.7998,190.8171,190.6873,190.7046,6688.0
2016-07-21 11:20:00,220.37,220.4,220.14,220.19,4926.0,190.6613,190.6873,190.4623,190.5056,4926.0
2016-07-21 11:25:00,220.19,220.36,220.19,220.36,5689.0,190.5056,190.6527,190.5056,190.6527,5689.0
2016-07-21 11:30:00,220.35,220.37,220.24,220.37,5445.0,190.644,190.6613,190.5489,190.6613,5445.0
2016-07-21 11:35:00,220.39,220.4,220.3,220.3,3360.0,190.6786,190.6873,190.6008,190.6008,3360.0
2016-07-21 11:40:00,220.25,220.28,220.13,220.2,3200.0,190.5575,190.5835,190.4537,190.5143,3200.0
2016-07-21 11:45:00,220.13,220.13,219.91,219.94,7894.0,190.4537,190.4537,190.2633,190.2893,7894.0
2016-07-21 11:50:00,219.96,220.01,219.85,220.01,6628.0,190.3066,190.3499,190.2114,190.3499,6628.0
2016-07-21 11:55:00,220.01,220.16,219.99,220.11,4719.0,190.3499,190.4796,190.3326,190.4364,4719.0
2016-07-21 12:00:00,220.08,220.09,220.0,220.0,4350.0,190.4104,190.4191,190.3412,190.3412,4350.0
2016-07-21 12:05:00,220.03,220.03,219.81,219.84,8600.0,190.3672,190.3672,190.1768,190.2028,8600.0
2016-07-21 12:10:00,219.76,219.76,219.39,219.48,16579.0,190.1336,190.1336,189.8134,189.8913,16579.0
2016-07-21 12:15:00,219.47,219.51,219.39,219.44,4631.0,189.8827,189.9173,189.8134,189.8567,4631.0
2016-07-21 12:20:00,219.44,219.49,219.4,219.46,6658.0,189.8567,189.9,189.8221,189.874,6658.0
2016-07-21 12:25:00,219.42,219.45,219.21,219.22,6731.0,189.8394,189.8654,189.6577,189.6664,6731.0
2016-07-21 12:30:00,219.23,219.38,219.19,219.38,7950.0,189.675,189.8048,189.6404,189.8048,7950.0
2016-07-21 12:35:00,219.38,219.46,219.34,219.36,4800.0,189.8048,189.874,189.7702,189.7875,4800.0
2016-07-21 12:40:00,219.35,219.35,219.14,219.2,10804.0,189.7788,189.7788,189.5972,189.6491,10804.0
2016-07-21 12:45:00,219.2,219.32,219.2,219.3,10848.0,189.6491,189.7529,189.6491,189.7356,10848.0
2016-07-21 12:50:00,219.3,219.37,219.22,219.27,11790.0,189.7356,189.7961,189.6664,189.7096,11790.0
2016-07-21 12:55:00,219.3,219.3,219.21,219.29,5755.0,189.7356,189.7356,189.6577,189.7269,5755.0
2016-07-21 13:00:00,219.3,219.31,219.14,219.16,5110.0,189.7356,189.7442,189.5972,189.6145,5110.0
2016-07-21 13:05:00,219.16,219.16,218.97,219.01,8124.0,189.6145,189.6145,189.4501,189.4847,8124.0
2016-07-21 13:10:00,218.99,219.07,218.91,219.04,7456.0,189.4674,189.5366,189.3982,189.5106,7456.0
2016-07-21 13:15:00,219.04,219.06,218.93,218.98,4486.0,189.5106,189.5279,189.4155,189.4587,4486.0
2016-07-21 13:20:00,218.98,219.22,218.98,219.17,4085.0,189.4587,189.6664,189.4587,189.6231,4085.0
2016-07-21 13:25:00,219.15,219.16,219.06,219.08,2900.0,189.6058,189.6145,189.5279,189.5452,2900.0
2016-07-21 13:30:00,219.09,219.11,218.9,218.9,9075.0,189.5539,189.5712,189.3895,189.3895,9075.0
2016-07-21 13:35:00,218.93,218.93,218.38,218.71,26258.0,189.4155,189.4155,188.9396,189.2251,26258.0
2016-07-21 13:40:00,218.68,218.72,218.55,218.57,6544.0,189.1992,189.2338,189.0867,189.104,6544.0
2016-07-21 13:45:00,218.57,218.57,218.09,218.11,13215.0,189.104,189.104,188.6887,188.706,13215.0
2016-07-21 13:50:00,218.12,218.14,217.95,218.06,16775.0,188.7147,188.732,188.5676,188.6628,16775.0
2016-07-21 13:55:00,218.06,218.07,217.94,218.0,8946.0,188.6628,188.6714,188.5589,188.6108,8946.0
2016-07-21 14:00:00,218.01,218.02,217.92,217.92,10244.0,188.6195,188.6281,188.5416,188.5416,10244.0
2016-07-21 14:05:00,217.94,218.01,217.84,217.85,13622.0,188.5589,188.6195,188.4724,188.4811,13622.0
2016-07-21 14:10:00,217.85,217.85,217.55,217.61,22155.0,188.4811,188.4811,188.2215,188.2734,22155.0
2016-07-21 14:15:00,217.64,217.71,217.35,217.5,23825.0,188.2994,188.3599,188.0485,188.1782,23825.0
2016-07-21 14:20:00,217.48,217.56,217.25,217.43,21672.0,188.1609,188.2302,187.9619,188.1177,21672.0
2016-07-21 14:25:00,217.42,217.47,217.3,217.31,19692.0,188.109,188.1523,188.0052,188.0139,19692.0
2016-07-21 14:30:00,217.34,217.55,217.29,217.55,27265.0,188.0398,188.2215,187.9966,188.2215,27265.0
2016-07-21 14:35:00,217.59,217.66,217.53,217.53,10967.0,188.2561,188.3167,188.2042,188.2042,10967.0
2016-07-21 14:40:00,217.55,217.65,217.44,217.49,6801.0,188.2215,188.308,188.1263,188.1696,6801.0
2016-07-21 14:45:00,217.44,217.66,217.44,217.59,12019.0,188.1263,188.3167,188.1263,188.2561,12019.0
2016-07-21 14:50:00,217.57,217.61,217.39,217.39,11430.0,188.2388,188.2734,188.0831,188.0831,11430.0
2016-07-21 14:55:00,217.41,217.79,217.4,217.65,11308.0,188.1004,188.4291,188.0917,188.308,11308.0
2016-07-21 15:00:00,217.67,218.13,217.67,217.95,23280.0,188.3253,188.7233,188.3253,188.5676,23280.0
2016-07-21 15:05:00,217.95,217.95,217.71,217.71,13402.0,188.5676,188.5676,188.3599,188.3599,13402.0
2016-07-21 15:10:00,217.73,217.73,217.62,217.67,12064.0,188.3772,188.3772,188.2821,188.3253,12064.0
2016-07-21 15:15:00,217.7,217.73,217.5,217.65,11492.0,188.3513,188.3772,188.1782,188.308,11492.0
2016-07-21 15:20:00,217.64,217.76,217.57,217.74,13517.0,188.2994,188.4032,188.2388,188.3859,13517.0
2016-07-21 15:25:00,217.74,218.07,217.72,218.04,17588.0,188.3859,188.6714,188.3686,188.6454,17588.0
2016-07-21 15:30:00,218.05,218.12,217.92,218.1,16299.0,188.6541,188.7147,188.5416,188.6974,16299.0
2016-07-21 15:35:00,218.12,218.16,217.94,217.95,23320.0,188.7147,188.7493,188.5589,188.5676,23320.0
2016-07-21 15:40:00,217.94,217.99,217.85,217.96,17595.0,188.5589,188.6022,188.4811,188.5762,17595.0
2016-07-21 15:45:00,217.94,218.22,217.94,218.14,22267.0,188.5589,188.8012,188.5589,188.732,22267.0
2016-07-21 15:50:00,218.14,218.18,218.09,218.15,20641.0,188.732,188.7666,188.6887,188.7406,20641.0
2016-07-21 15:55:00,218.16,218.3,218.13,218.15,27480.0,188.7493,188.8704,188.7233,188.7406,27480.0
2016-07-22 09:30:00,217.65,218.33,217.33,217.51,16477.0,188.308,188.8964,188.0312,188.1869,16477.0
2016-07-22 09:35:00,217.52,217.54,217.25,217.27,8545.0,188.1955,188.2129,187.9619,187.9793,8545.0
2016-07-22 09:40:00,217.38,217.52,217.27,217.42,12568.0,188.0744,188.1955,187.9793,188.109,12568.0
2016-07-22 09:45:00,217.45,217.5,217.11,217.35,9377.0,188.135,188.1782,187.8408,188.0485,9377.0
2016-07-22 09:50:00,217.35,217.59,217.25,217.41,12087.0,188.0485,188.2561,187.9619,188.1004,12087.0
2016-07-22 09:55:00,217.4,217.45,217.04,217.25,21062.0,188.0917,188.135,187.7803,187.9619,21062.0
2016-07-22 10:00:00,217.25,217.44,217.2,217.38,7705.0,187.9619,188.1263,187.9187,188.0744,7705.0
2016-07-22 10:05:00,217.43,217.43,217.0,217.0,27894.0,188.1177,188.1177,187.7457,187.7457,27894.0
2016-07-22 10:10:00,217.06,217.67,217.0,217.66,30107.0,187.7976,188.3253,187.7457,188.3167,30107.0
2016-07-22 10:15:00,217.69,217.84,217.65,217.8,5981.0,188.3426,188.4724,188.308,188.4378,5981.0
2016-07-22 10:20:00,217.79,218.11,217.75,218.0,6534.0,188.4291,188.706,188.3945,188.6108,6534.0
2016-07-22 10:25:00,217.98,218.56,217.98,218.56,8487.0,188.5935,189.0953,188.5935,189.0953,8487.0
2016-07-22 10:30:00,218.52,218.77,218.45,218.74,8180.0,189.0607,189.277,189.0002,189.2511,8180.0
2016-07-22 10:35:00,218.74,218.78,218.6,218.65,5828.0,189.2511,189.2857,189.13,189.1732,5828.0
2016-07-22 10:40:00,218.6,218.61,218.14,218.32,13875.0,189.13,189.1386,188.732,188.8877,13875.0
2016-07-22 10:45:00,218.33,218.38,218.23,218.28,11253.0,188.8964,188.9396,188.8098,188.8531,11253.0
2016-07-22 10:50:00,218.26,218.29,218.11,218.29,7960.0,188.8358,188.8617,188.706,188.8617,7960.0
2016-07-22 10:55:00,218.28,218.36,218.0,218.06,41486.0,188.8531,188.9223,188.6108,188.6628,41486.0
2016-07-22 11:00:00,218.01,218.18,218.0,218.11,4819.0,188.6195,188.7666,188.6108,188.706,4819.0
2016-07-22 11:05:00,218.11,218.26,218.11,218.18,5195.0,188.706,188.8358,188.706,188.7666,5195.0
2016-07-22 11:10:00,218.17,218.18,218.06,218.09,5329.0,188.7579,188.7666,188.6628,188.6887,5329.0
2016-07-22 11:15:00,218.09,218.21,218.09,218.15,4220.0,188.6887,188.7925,188.6887,188.7406,4220.0
2016-07-22 11:20:00,218.13,218.37,218.13,218.34,2700.0,188.7233,188.931,188.7233,188.905,2700.0
2016-07-22 11:25:00,218.34,218.42,218.18,218.2,7882.0,188.905,188.9742,188.7666,188.7839,7882.0
2016-07-22 11:30:00,218.14,218.29,218.14,218.29,3087.0,188.732,188.8617,188.732,188.8617,3087.0
2016-07-22 11:35:00,218.28,218.33,218.12,218.21,8800.0,188.8531,188.8964,188.7147,188.7925,8800.0
2016-07-22 11:40:00,218.22,218.47,218.22,218.47,1600.0,188.8012,189.0175,188.8012,189.0175,1600.0
2016-07-22 11:45:00,218.43,218.52,218.4,218.51,2301.0,188.9829,189.0607,188.9569,189.0521,2301.0
2016-07-22 11:50:00,218.44,218.68,218.44,218.68,3835.0,188.9915,189.1992,188.9915,189.1992,3835.0
2016-07-22 11:55:00,218.72,218.8,218.66,218.69,5629.0,189.2338,189.303,189.1819,189.2078,5629.0
2016-07-22 12:00:00,218.64,218.73,218.59,218.66,5539.0,189.1646,189.2424,189.1213,189.1819,5539.0
2016-07-22 12:05:00,218.71,218.71,218.55,218.55,1908.0,189.2251,189.2251,189.0867,189.0867,1908.0
2016-07-22 12:10:00,218.48,218.58,218.48,218.58,1000.0,189.0261,189.1126,189.0261,189.1126,1000.0
2016-07-22 12:15:00,218.52,218.57,218.48,218.57,2250.0,189.0607,189.104,189.0261,189.104,2250.0
2016-07-22 12:20:00,218.57,218.84,218.53,218.6,17720.0,189.104,189.3376,189.0694,189.13,17720.0
2016-07-22 12:25:00,218.59,218.6,218.45,218.5,3581.0,189.1213,189.13,189.0002,189.0434,3581.0
2016-07-22 12:30:00,218.47,218.55,218.47,218.55,5267.0,189.0175,189.0867,189.0175,189.0867,5267.0
2016-07-22 12:35:00,218.51,218.52,218.39,218.4,2274.0,189.0521,189.0607,188.9483,188.9569,2274.0
2016-07-22 12:40:00,218.37,218.5,218.34,218.5,3784.0,188.931,189.0434,188.905,189.0434,3784.0
2016-07-22 12:45:00,218.49,218.64,218.49,218.62,3400.0,189.0348,189.1646,189.0348,189.1473,3400.0
2016-07-22 12:50:00,218.68,218.78,218.68,218.78,1900.0,189.1992,189.2857,189.1992,189.2857,1900.0
2016-07-22 12:55:00,218.78,218.78,218.65,218.65,2179.0,189.2857,189.2857,189.1732,189.1732,2179.0
2016-07-22 13:00:00,218.64,218.73,218.64,218.73,620.0,189.1646,189.2424,189.1646,189.2424,620.0
2016-07-22 13:05:00,218.7,218.88,218.7,218.87,3483.0,189.2165,189.3722,189.2165,189.3636,3483.0
2016-07-22 13:10:00,218.86,218.86,218.79,218.83,3300.0,189.3549,189.3549,189.2943,189.3289,3300.0
2016-07-22 13:15:00,218.85,218.94,218.84,218.93,3274.0,189.3462,189.4241,189.3376,189.4155,3274.0
2016-07-22 13:20:00,218.92,219.03,218.91,219.03,2038.0,189.4068,189.502,189.3982,189.502,2038.0
2016-07-22 13:25:00,219.01,219.08,218.97,219.08,2650.0,189.4847,189.5452,189.4501,189.5452,2650.0
2016-07-22 13:30:00,219.09,219.28,219.07,219.27,3109.0,189.5539,189.7183,189.5366,189.7096,3109.0
2016-07-22 13:35:00,219.23,219.24,219.06,219.08,4181.0,189.675,189.6837,189.5279,189.5452,4181.0
2016-07-22 13:40:00,219.09,219.21,219.09,219.2,1300.0,189.5539,189.6577,189.5539,189.6491,1300.0
2016-07-22 13:45:00,219.18,219.22,218.97,219.05,10508.0,189.6318,189.6664,189.4501,189.5193,10508.0
2016-07-22 13:50:00,218.99,219.2,218.98,219.2,2859.0,189.4674,189.6491,189.4587,189.6491,2859.0
2016-07-22 13:55:00,219.17,219.17,218.96,218.96,2200.0,189.6231,189.6231,189.4414,189.4414,2200.0
2016-07-22 14:00:00,218.96,219.04,218.91,219.02,5395.0,189.4414,189.5106,189.3982,189.4933,5395.0
2016-07-22 14:05:00,219.02,219.23,219.0,219.2,31022.0,189.4933,189.675,189.476,189.6491,31022.0
2016-07-22 14:10:00,219.2,219.32,219.2,219.26,6942.0,189.6491,189.7529,189.6491,189.701,6942.0
2016-07-22 14:15:00,219.25,219.38,219.22,219.37,4067.0,189.6923,189.8048,189.6664,189.7961,4067.0
2016-07-22 14:20:00,219.4,219.44,219.35,219.41,10902.0,189.8221,189.8567,189.7788,189.8308,10902.0
2016-07-22 14:25:00,219.41,219.47,219.37,219.42,4335.0,189.8308,189.8827,189.7961,189.8394,4335.0
2016-07-22 14:30:00,219.37,219.41,219.33,219.33,6340.0,189.7961,189.8308,189.7615,189.7615,6340.0
2016-07-22 14:35:00,219.39,219.39,219.29,219.36,4348.0,189.8134,189.8134,189.7269,189.7875,4348.0
2016-07-22 14:40:00,219.36,219.43,219.36,219.43,3900.0,189.7875,189.8481,189.7875,189.8481,3900.0
2016-07-22 14:45:00,219.5,219.58,219.43,219.53,11335.0,189.9086,189.9778,189.8481,189.9346,11335.0
2016-07-22 14:50:00,219.52,219.53,219.46,219.53,4000.0,189.9259,189.9346,189.874,189.9346,4000.0
2016-07-22 14:55:00,219.53,219.53,219.46,219.49,3374.0,189.9346,189.9346,189.874,189.9,3374.0
2016-07-22 15:00:00,219.5,219.54,219.49,219.51,2600.0,189.9086,189.9432,189.9,189.9173,2600.0
2016-07-22 15:05:00,219.47,219.51,219.46,219.48,2950.0,189.8827,189.9173,189.874,189.8913,2950.0
2016-07-22 15:10:00,219.48,219.59,219.47,219.57,9521.0,189.8913,189.9865,189.8827,189.9692,9521.0
2016-07-22 15:15:00,219.58,219.6,219.55,219.6,5385.0,189.9778,189.9951,189.9519,189.9951,5385.0
2016-07-22 15:20:00,219.59,219.78,219.59,219.75,6550.0,189.9865,190.1509,189.9865,190.1249,6550.0
2016-07-22 15:25:00,219.75,219.8,219.73,219.75,9002.0,190.1249,190.1682,190.1076,190.1249,9002.0
2016-07-22 15:30:00,219.75,219.75,219.69,219.7,11324.0,190.1249,190.1249,190.073,190.0817,11324.0
2016-07-22 15:35:00,219.69,219.86,219.69,219.83,7085.0,190.073,190.2201,190.073,190.1941,7085.0
2016-07-22 15:40:00,219.81,219.81,219.72,219.79,12346.0,190.1768,190.1768,190.099,190.1595,12346.0
2016-07-22 15:45:00,219.82,219.94,219.79,219.82,12574.0,190.1855,190.2893,190.1595,190.1855,12574.0
2016-07-22 15:50:00,219.83,219.83,219.58,219.61,10727.0,190.1941,190.1941,189.9778,190.0038,10727.0
2016-07-22 15:55:00,219.61,219.7,219.57,219.6,24668.0,190.0038,190.0817,189.9692,189.9951,24668.0
2016-07-25 09:30:00,219.44,219.44,218.88,219.04,8307.0,189.8567,189.8567,189.3722,189.5106,8307.0
2016-07-25 09:35:00,218.91,219.44,218.58,218.78,11934.0,189.3982,189.8567,189.1126,189.2857,11934.0
2016-07-25 09:40:00,218.65,218.85,217.82,217.82,10540.0,189.1732,189.3462,188.4551,188.4551,10540.0
2016-07-25 09:45:00,217.82,217.97,217.67,217.77,21691.0,188.4551,188.5849,188.3253,188.4118,21691.0
2016-07-25 09:50:00,217.74,218.22,217.74,218.04,10990.0,188.3859,188.8012,188.3859,188.6454,10990.0
2016-07-25 09:55:00,217.93,218.03,217.51,217.71,13364.0,188.5503,188.6368,188.1869,188.3599,13364.0
2016-07-25 10:00:00,217.82,217.95,217.73,217.95,6286.0,188.4551,188.5676,188.3772,188.5676,6286.0
2016-07-25 10:05:00,217.92,217.93,217.71,217.86,10272.0,188.5416,188.5503,188.3599,188.4897,10272.0
2016-07-25 10:10:00,217.84,217.85,217.57,217.67,7991.0,188.4724,188.4811,188.2388,188.3253,7991.0
2016-07-25 10:15:00,217.6,218.06,217.6,218.06,3876.0,188.2648,188.6628,188.2648,188.6628,3876.0
2016-07-25 10:20:00,218.13,218.19,218.0,218.19,4500.0,188.7233,188.7752,188.6108,188.7752,4500.0
2016-07-25 10:25:00,218.25,218.46,218.23,218.46,2111.0,188.8271,189.0088,188.8098,189.0088,2111.0
2016-07-25 10:30:00,218.42,218.7,218.33,218.67,11262.0,188.9742,189.2165,188.8964,189.1905,11262.0
2016-07-25 10:35:00,218.64,218.66,218.45,218.49,16831.0,189.1646,189.1819,189.0002,189.0348,16831.0
2016-07-25 10:40:00,218.48,218.58,218.37,218.37,16084.0,189.0261,189.1126,188.931,188.931,16084.0
2016-07-25 10:45:00,218.39,218.56,218.38,218.54,3500.0,188.9483,189.0953,188.9396,189.078,3500.0
2016-07-25 10:50:00,218.53,218.68,218.45,218.45,13055.0,189.0694,189.1992,189.0002,189.0002,13055.0
2016-07-25 10:55:00,218.46,218.6,218.17,218.23,5392.0,189.0088,189.13,188.7579,188.8098,5392.0
2016-07-25 11:00:00,218.23,218.24,217.91,217.91,36629.0,188.8098,188.8185,188.533,188.533,36629.0
2016-07-25 11:05:00,217.97,218.1,217.85,218.1,6760.0,188.5849,188.6974,188.4811,188.6974,6760.0
2016-07-25 11:10:00,218.15,218.47,218.15,218.47,7008.0,188.7406,189.0175,188.7406,189.0175,7008.0
2016-07-25 11:15:00,218.44,218.47,218.31,218.45,3900.0,188.9915,189.0175,188.879,189.0002,3900.0
2016-07-25 11:20:00,218.47,218.75,218.47,218.75,1901.0,189.0175,189.2597,189.0175,189.2597,1901.0
2016-07-25 11:25:00,218.78,218.9,218.69,218.71,7762.0,189.2857,189.3895,189.2078,189.2251,7762.0
2016-07-25 11:30:00,218.71,218.84,218.62,218.84,16308.0,189.2251,189.3376,189.1473,189.3376,16308.0
2016-07-25 11:35:00,218.84,218.88,218.72,218.77,10548.0,189.3376,189.3722,189.2338,189.277,10548.0
2016-07-25 11:40:00,218.76,218.86,218.73,218.73,16787.0,189.2684,189.3549,189.2424,189.2424,16787.0
2016-07-25 11:45:00,218.68,218.7,218.55,218.55,5000.0,189.1992,189.2165,189.0867,189.0867,5000.0
2016-07-25 11:50:00,218.59,218.87,218.59,218.82,2940.0,189.1213,189.3636,189.1213,189.3203,2940.0
2016-07-25 11:55:00,218.86,218.97,218.82,218.94,5754.0,189.3549,189.4501,189.3203,189.4241,5754.0
2016-07-25 12:00:00,218.9,218.95,218.75,218.78,3900.0,189.3895,189.4328,189.2597,189.2857,3900.0
2016-07-25 12:05:00,218.81,218.96,218.8,218.96,2500.0,189.3116,189.4414,189.303,189.4414,2500.0
2016-07-25 12:10:00,218.94,218.99,218.69,218.69,9740.0,189.4241,189.4674,189.2078,189.2078,9740.0
2016-07-25 12:15:00,218.68,218.68,218.54,218.58,18093.0,189.1992,189.1992,189.078,189.1126,18093.0
2016-07-25 12:20:00,218.54,218.59,218.49,218.5,5300.0,189.078,189.1213,189.0348,189.0434,5300.0
2016-07-25 12:25:00,218.46,218.69,218.46,218.66,3061.0,189.0088,189.2078,189.0088,189.1819,3061.0
2016-07-25 12:30:00,218.69,218.77,218.61,218.76,2853.0,189.2078,189.277,189.1386,189.2684,2853.0
2016-07-25 12:35:00,218.77,218.81,218.67,218.79,2800.0,189.277,189.3116,189.1905,189.2943,2800.0
2016-07-25 12:40:00,218.78,218.82,218.59,218.69,7159.0,189.2857,189.3203,189.1213,189.2078,7159.0
2016-07-25 12:45:00,218.68,218.87,218.67,218.85,5189.0,189.1992,189.3636,189.1905,189.3462,5189.0
2016-07-25 12:50:00,218.86,219.06,218.86,219.04,5737.0,189.3549,189.5279,189.3549,189.5106,5737.0
2016-07-25 12:55:00,219.04,219.12,219.01,219.09,7084.0,189.5106,189.5798,189.4847,189.5539,7084.0
2016-07-25 13:00:00,219.05,219.14,219.05,219.14,5900.0,189.5193,189.5972,189.5193,189.5972,5900.0
2016-07-25 13:05:00,219.14,219.21,219.09,219.12,2700.0,189.5972,189.6577,189.5539,189.5798,2700.0
2016-07-25 13:10:00,219.15,219.2,219.09,219.14,2146.0,189.6058,189.6491,189.5539,189.5972,2146.0
2016-07-25 13:15:00,219.16,219.18,219.11,219.16,3100.0,189.6145,189.6318,189.5712,189.6145,3100.0
2016-07-25 13:20:00,219.14,219.18,219.09,219.12,5913.0,189.5972,189.6318,189.5539,189.5798,5913.0
2016-07-25 13:25:00,219.09,219.17,219.09,219.09,5000.0,189.5539,189.6231,189.5539,189.5539,5000.0
2016-07-25 13:30:00,219.16,219.16,219.03,219.09,32101.0,189.6145,189.6145,189.502,189.5539,32101.0
2016-07-25 13:35:00,219.1,219.2,219.1,219.2,3121.0,189.5625,189.6491,189.5625,189.6491,3121.0
2016-07-25 13:40:00,219.24,219.28,219.09,219.09,9386.0,189.6837,189.7183,189.5539,189.5539,9386.0
2016-07-25 13:45:00,219.09,219.16,218.99,219.02,23360.0,189.5539,189.6145,189.4674,189.4933,23360.0
2016-07-25 13:50:00,219.03,219.03,218.84,218.95,10006.0,189.502,189.502,189.3376,189.4328,10006.0
2016-07-25 13:55:00,218.9,219.04,218.9,219.04,5700.0,189.3895,189.5106,189.3895,189.5106,5700.0
2016-07-25 14:00:00,219.05,219.12,219.02,219.07,7114.0,189.5193,189.5798,189.4933,189.5366,7114.0
2016-07-25 14:05:00,219.09,219.11,219.0,219.08,9592.0,189.5539,189.5712,189.476,189.5452,9592.0
2016-07-25 14:10:00,219.07,219.12,219.01,219.04,10000.0,189.5366,189.5798,189.4847,189.5106,10000.0
2016-07-25 14:15:00,219.04,219.05,218.87,218.97,6268.0,189.5106,189.5193,189.3636,189.4501,6268.0
2016-07-25 14:20:00,218.97,218.97,218.89,218.93,3462.0,189.4501,189.4501,189.3809,189.4155,3462.0
2016-07-25 14:25:00,218.92,218.92,218.72,218.75,4190.0,189.4068,189.4068,189.2338,189.2597,4190.0
2016-07-25 14:30:00,218.75,218.86,218.73,218.86,3131.0,189.2597,189.3549,189.2424,189.3549,3131.0
2016-07-25 14:35:00,218.85,218.93,218.81,218.87,3650.0,189.3462,189.4155,189.3116,189.3636,3650.0
2016-07-25 14:40:00,218.88,218.98,218.88,218.94,3715.0,189.3722,189.4587,189.3722,189.4241,3715.0
2016-07-25 14:45:00,218.94,218.95,218.81,218.95,5850.0,189.4241,189.4328,189.3116,189.4328,5850.0
2016-07-25 14:50:00,218.94,218.98,218.9,218.9,5600.0,189.4241,189.4587,189.3895,189.3895,5600.0
2016-07-25 14:55:00,218.91,218.93,218.81,218.9,4100.0,189.3982,189.4155,189.3116,189.3895,4100.0
2016-07-25 15:00:00,218.97,218.98,218.88,218.94,14140.0,189.4501,189.4587,189.3722,189.4241,14140.0
2016-07-25 15:05:00,218.95,218.97,218.8,218.88,10625.0,189.4328,189.4501,189.303,189.3722,10625.0
2016-07-25 15:10:00,218.88,219.09,218.86,219.09,5625.0,189.3722,189.5539,189.3549,189.5539,5625.0
2016-07-25 15:15:00,219.07,219.1,219.01,219.04,6800.0,189.5366,189.5625,189.4847,189.5106,6800.0
2016-07-25 15:20:00,219.03,219.15,219.03,219.1,6632.0,189.502,189.6058,189.502,189.5625,6632.0
2016-07-25 15:25:00,219.09,219.14,219.07,219.09,4600.0,189.5539,189.5972,189.5366,189.5539,4600.0
2016-07-25 15:30:00,219.08,219.21,219.0,219.15,14495.0,189.5452,189.6577,189.476,189.6058,14495.0
2016-07-25 15:35:00,219.15,219.15,219.02,219.05,12779.0,189.6058,189.6058,189.4933,189.5193,12779.0
2016-07-25 15:40:00,219.04,219.04,218.88,218.92,23801.0,189.5106,189.5106,189.3722,189.4068,23801.0
2016-07-25 15:45:00,218.9,219.12,218.81,219.1,15372.0,189.3895,189.5798,189.3116,189.5625,15372.0
2016-07-25 15:50:00,219.09,219.13,219.03,219.13,16286.0,189.5539,189.5885,189.502,189.5885,16286.0
2016-07-25 15:55:00,219.14,219.18,219.08,219.18,37983.0,189.5972,189.6318,189.5452,189.6318,37983.0
2016-07-26 09:30:00,219.22,219.87,219.22,219.47,9681.0,189.6664,190.2287,189.6664,189.8827,9681.0
2016-07-26 09:35:00,219.49,219.83,219.42,219.54,6761.0,189.9,190.1941,189.8394,189.9432,6761.0
2016-07-26 09:40:00,219.48,219.61,219.2,219.41,7919.0,189.8913,190.0038,189.6491,189.8308,7919.0
2016-07-26 09:45:00,219.59,219.85,219.58,219.6,7608.0,189.9865,190.2114,189.9778,189.9951,7608.0
2016-07-26 09:50:00,219.65,219.74,219.4,219.62,12433.0,190.0384,190.1163,189.8221,190.0124,12433.0
2016-07-26 09:55:00,219.62,219.62,219.21,219.21,8698.0,190.0124,190.0124,189.6577,189.6577,8698.0
2016-07-26 10:00:00,219.21,219.35,219.15,219.31,8400.0,189.6577,189.7788,189.6058,189.7442,8400.0
2016-07-26 10:05:00,219.35,219.53,219.33,219.49,6888.0,189.7788,189.9346,189.7615,189.9,6888.0
2016-07-26 10:10:00,219.52,219.6,219.19,219.21,7200.0,189.9259,189.9951,189.6404,189.6577,7200.0
2016-07-26 10:15:00,219.18,219.19,218.74,218.87,5616.0,189.6318,189.6404,189.2511,189.3636,5616.0
2016-07-26 10:20:00,218.87,218.94,218.58,218.58,7098.0,189.3636,189.4241,189.1126,189.1126,7098.0
2016-07-26 10:25:00,218.64,218.65,218.35,218.38,8900.0,189.1646,189.1732,188.9137,188.9396,8900.0
2016-07-26 10:30:00,218.44,218.63,218.34,218.63,14900.0,188.9915,189.1559,188.905,189.1559,14900.0
2016-07-26 10:35:00,218.63,218.95,218.62,218.94,9883.0,189.1559,189.4328,189.1473,189.4241,9883.0
2016-07-26 10:40:00,218.93,219.14,218.88,219.02,7941.0,189.4155,189.5972,189.3722,189.4933,7941.0
2016-07-26 10:45:00,219.09,219.09,218.99,219.01,6362.0,189.5539,189.5539,189.4674,189.4847,6362.0
2016-07-26 10:50:00,219.01,219.01,218.58,218.61,6064.0,189.4847,189.4847,189.1126,189.1386,6064.0
2016-07-26 10:55:00,218.63,218.9,218.6,218.61,4292.0,189.1559,189.3895,189.13,189.1386,4292.0
2016-07-26 11:00:00,218.55,218.89,218.48,218.89,3845.0,189.0867,189.3809,189.0261,189.3809,3845.0
2016-07-26 11:05:00,218.87,218.94,218.72,218.8,8237.0,189.3636,189.4241,189.2338,189.303,8237.0
2016-07-26 11:10:00,218.74,218.78,218.61,218.64,4187.0,189.2511,189.2857,189.1386,189.1646,4187.0
2016-07-26 11:15:00,218.69,218.7,218.55,218.7,2700.0,189.2078,189.2165,189.0867,189.2165,2700.0
2016-07-26 11:20:00,218.65,218.67,218.49,218.6,2600.0,189.1732,189.1905,189.0348,189.13,2600.0
2016-07-26 11:25:00,218.64,218.66,218.53,218.64,5800.0,189.1646,189.1819,189.0694,189.1646,5800.0
2016-07-26 11:30:00,218.61,218.64,218.54,218.56,5625.0,189.1386,189.1646,189.078,189.0953,5625.0
2016-07-26 11:35:00,218.57,218.75,218.57,218.7,4000.0,189.104,189.2597,189.104,189.2165,4000.0
2016-07-26 11:40:00,218.75,218.84,218.64,218.82,4225.0,189.2597,189.3376,189.1646,189.3203,4225.0
2016-07-26 11:45:00,218.82,218.9,218.75,218.83,3197.0,189.3203,189.3895,189.2597,189.3289,3197.0
2016-07-26 11:50:00,218.86,219.23,218.86,219.12,3540.0,189.3549,189.675,189.3549,189.5798,3540.0
2016-07-26 11:55:00,219.16,219.16,219.06,219.06,12910.0,189.6145,189.6145,189.5279,189.5279,12910.0
2016-07-26 12:00:00,219.1,219.16,218.96,218.96,9864.0,189.5625,189.6145,189.4414,189.4414,9864.0
2016-07-26 12:05:00,218.94,219.24,218.94,219.13,8372.0,189.4241,189.6837,189.4241,189.5885,8372.0
2016-07-26 12:10:00,219.14,219.15,219.07,219.07,22100.0,189.5972,189.6058,189.5366,189.5366,22100.0
2016-07-26 12:15:00,219.1,219.34,219.09,219.3,8100.0,189.5625,189.7702,189.5539,189.7356,8100.0
2016-07-26 12:20:00,219.31,219.49,219.24,219.46,2800.0,189.7442,189.9,189.6837,189.874,2800.0
2016-07-26 12:25:00,219.46,219.52,219.42,219.42,4400.0,189.874,189.9259,189.8394,189.8394,4400.0
2016-07-26 12:30:00,219.47,219.58,219.31,219.31,4121.0,189.8827,189.9778,189.7442,189.7442,4121.0
2016-07-26 12:35:00,219.4,219.46,219.24,219.34,5577.0,189.8221,189.874,189.6837,189.7702,5577.0
2016-07-26 12:40:00,219.33,219.36,219.22,219.24,7670.0,189.7615,189.7875,189.6664,189.6837,7670.0
2016-07-26 12:45:00,219.28,219.32,219.26,219.31,5523.0,189.7183,189.7529,189.701,189.7442,5523.0
2016-07-26 12:50:00,219.31,219.32,219.09,219.11,8000.0,189.7442,189.7529,189.5539,189.5712,8000.0
2016-07-26 12:55:00,219.14,219.19,219.0,219.07,13835.0,189.5972,189.6404,189.476,189.5366,13835.0
2016-07-26 13:00:00,219.07,219.08,218.98,219.06,7782.0,189.5366,189.5452,189.4587,189.5279,7782.0
2016-07-26 13:05:00,219.07,219.1,218.95,219.07,7901.0,189.5366,189.5625,189.4328,189.5366,7901.0
2016-07-26 13:10:00,219.06,219.12,218.96,218.97,5005.0,189.5279,189.5798,189.4414,189.4501,5005.0
2016-07-26 13:15:00,218.97,219.02,218.91,218.91,3508.0,189.4501,189.4933,189.3982,189.3982,3508.0
2016-07-26 13:20:00,218.87,218.9,218.55,218.6,3959.0,189.3636,189.3895,189.0867,189.13,3959.0
2016-07-26 13:25:00,218.57,218.59,218.29,218.39,9958.0,189.104,189.1213,188.8617,188.9483,9958.0
2016-07-26 13:30:00,218.39,218.4,218.16,218.36,9125.0,188.9483,188.9569,188.7493,188.9223,9125.0
2016-07-26 13:35:00,218.29,218.48,218.23,218.48,6597.0,188.8617,189.0261,188.8098,189.0261,6597.0
2016-07-26 13:40:00,218.53,218.63,218.28,218.37,10490.0,189.0694,189.1559,188.8531,188.931,10490.0
2016-07-26 13:45:00,218.41,218.46,218.33,218.39,3300.0,188.9656,189.0088,188.8964,188.9483,3300.0
2016-07-26 13:50:00,218.34,218.38,218.29,218.32,5154.0,188.905,188.9396,188.8617,188.8877,5154.0
2016-07-26 13:55:00,218.33,218.5,218.3,218.45,4297.0,188.8964,189.0434,188.8704,189.0002,4297.0
2016-07-26 14:00:00,218.49,218.72,218.49,218.64,4033.0,189.0348,189.2338,189.0348,189.1646,4033.0
2016-07-26 14:05:00,218.63,218.65,218.53,218.6,4900.0,189.1559,189.1732,189.0694,189.13,4900.0
2016-07-26 14:10:00,218.58,218.61,218.36,218.42,4845.0,189.1126,189.1386,188.9223,188.9742,4845.0
2016-07-26 14:15:00,218.49,218.49,218.25,218.28,7782.0,189.0348,189.0348,188.8271,188.8531,7782.0
2016-07-26 14:20:00,218.3,218.54,218.22,218.44,4870.0,188.8704,189.078,188.8012,188.9915,4870.0
2016-07-26 14:25:00,218.47,218.65,218.38,218.4,4700.0,189.0175,189.1732,188.9396,188.9569,4700.0
2016-07-26 14:30:00,218.39,218.76,218.39,218.68,5639.0,188.9483,189.2684,188.9483,189.1992,5639.0
2016-07-26 14:35:00,218.7,218.77,218.57,218.65,6750.0,189.2165,189.277,189.104,189.1732,6750.0
2016-07-26 14:40:00,218.65,218.82,218.59,218.82,4657.0,189.1732,189.3203,189.1213,189.3203,4657.0
2016-07-26 14:45:00,218.83,218.83,218.58,218.66,4100.0,189.3289,189.3289,189.1126,189.1819,4100.0
2016-07-26 14:50:00,218.63,218.66,218.48,218.57,6930.0,189.1559,189.1819,189.0261,189.104,6930.0
2016-07-26 14:55:00,218.59,218.6,218.27,218.3,15035.0,189.1213,189.13,188.8444,188.8704,15035.0
2016-07-26 15:00:00,218.36,218.58,218.3,218.57,4700.0,188.9223,189.1126,188.8704,189.104,4700.0
2016-07-26 15:05:00,218.58,218.65,218.48,218.48,9600.0,189.1126,189.1732,189.0261,189.0261,9600.0
2016-07-26 15:10:00,218.49,218.58,218.47,218.49,8851.0,189.0348,189.1126,189.0175,189.0348,8851.0
2016-07-26 15:15:00,218.47,218.58,218.46,218.5,14639.0,189.0175,189.1126,189.0088,189.0434,14639.0
2016-07-26 15:20:00,218.5,218.56,218.45,218.5,11059.0,189.0434,189.0953,189.0002,189.0434,11059.0
2016-07-26 15:25:00,218.5,218.63,218.5,218.63,11899.0,189.0434,189.1559,189.0434,189.1559,11899.0
2016-07-26 15:30:00,218.63,218.64,218.45,218.56,12244.0,189.1559,189.1646,189.0002,189.0953,12244.0
2016-07-26 15:35:00,218.56,218.6,218.31,218.41,28597.0,189.0953,189.13,188.879,188.9656,28597.0
2016-07-26 15:40:00,218.39,218.47,218.11,218.17,44705.0,188.9483,189.0175,188.706,188.7579,44705.0
2016-07-26 15:45:00,218.18,218.53,218.17,218.49,25534.0,188.7666,189.0694,188.7579,189.0348,25534.0
2016-07-26 15:50:00,218.53,218.53,218.28,218.28,34689.0,189.0694,189.0694,188.8531,188.8531,34689.0
2016-07-26 15:55:00,218.31,218.36,217.95,218.27,124660.0,188.879,188.9223,188.5676,188.8444,124660.0
2016-07-27 09:30:00,222.06,222.3,220.11,221.49,43388.0,192.1235,192.3311,190.4364,191.6303,43388.0
2016-07-27 09:35:00,221.49,221.49,220.26,220.88,19320.0,191.6303,191.6303,190.5662,191.1026,19320.0
2016-07-27 09:40:00,220.8,220.9,217.69,217.8,49029.0,191.0334,191.1199,188.3426,188.4378,49029.0
2016-07-27 09:45:00,217.98,218.05,217.82,218.03,8956.0,188.5935,188.6541,188.4551,188.6368,8956.0
2016-07-27 09:50:00,217.94,218.09,217.71,217.92,15462.0,188.5589,188.6887,188.3599,188.5416,15462.0
2016-07-27 09:55:00,217.91,219.31,217.88,219.24,13923.0,188.533,189.7442,188.507,189.6837,13923.0
2016-07-27 10:00:00,219.26,219.33,217.75,217.8,10688.0,189.701,189.7615,188.3945,188.4378,10688.0
2016-07-27 10:05:00,217.8,218.16,217.27,217.34,14038.0,188.4378,188.7493,187.9793,188.0398,14038.0
2016-07-27 10:10:00,217.35,217.74,217.28,217.55,14017.0,188.0485,188.3859,187.9879,188.2215,14017.0
2016-07-27 10:15:00,217.6,217.96,217.6,217.81,5390.0,188.2648,188.5762,188.2648,188.4465,5390.0
2016-07-27 10:20:00,217.76,217.76,217.36,217.62,13082.0,188.4032,188.4032,188.0571,188.2821,13082.0
2016-07-27 10:25:00,217.49,217.67,217.39,217.61,6325.0,188.1696,188.3253,188.0831,188.2734,6325.0
2016-07-27 10:30:00,217.69,218.18,217.13,217.15,15351.0,188.3426,188.7666,187.8581,187.8754,15351.0
2016-07-27 10:35:00,217.24,217.41,217.05,217.2,9800.0,187.9533,188.1004,187.7889,187.9187,9800.0
2016-07-27 10:40:00,217.1,217.1,216.5,216.74,11087.0,187.8322,187.8322,187.3131,187.5207,11087.0
2016-07-27 10:45:00,216.76,217.11,216.73,217.11,6728.0,187.538,187.8408,187.5121,187.8408,6728.0
2016-07-27 10:50:00,217.13,217.34,217.07,217.07,4722.0,187.8581,188.0398,187.8062,187.8062,4722.0
2016-07-27 10:55:00,216.99,217.09,216.34,216.34,7436.0,187.737,187.8235,187.1746,187.1746,7436.0
2016-07-27 11:00:00,216.25,217.02,216.25,216.82,10710.0,187.0968,187.763,187.0968,187.5899,10710.0
2016-07-27 11:05:00,216.81,217.25,216.66,217.06,24321.0,187.5813,187.9619,187.4515,187.7976,24321.0
2016-07-27 11:10:00,217.05,217.2,216.84,216.89,8466.0,187.7889,187.9187,187.6072,187.6505,8466.0
2016-07-27 11:15:00,216.9,217.16,216.79,216.91,27030.0,187.6591,187.8841,187.564,187.6678,27030.0
2016-07-27 11:20:00,216.91,217.25,216.77,217.25,20516.0,187.6678,187.9619,187.5467,187.9619,20516.0
2016-07-27 11:25:00,217.31,217.42,217.03,217.41,17274.0,188.0139,188.109,187.7716,188.1004,17274.0
2016-07-27 11:30:00,217.38,217.41,217.12,217.28,22197.0,188.0744,188.1004,187.8495,187.9879,22197.0
2016-07-27 11:35:00,217.24,217.39,216.95,217.23,16900.0,187.9533,188.0831,187.7024,187.9446,16900.0
2016-07-27 11:40:00,217.26,217.35,217.15,217.25,3160.0,187.9706,188.0485,187.8754,187.9619,3160.0
2016-07-27 11:45:00,217.28,217.62,217.28,217.6,8721.0,187.9879,188.2821,187.9879,188.2648,8721.0
2016-07-27 11:50:00,217.67,217.95,217.6,217.95,13937.0,188.3253,188.5676,188.2648,188.5676,13937.0
2016-07-27 11:55:00,217.88,218.01,217.8,217.96,5759.0,188.507,188.6195,188.4378,188.5762,5759.0
2016-07-27 12:00:00,218.04,218.09,217.78,217.78,14254.0,188.6454,188.6887,188.4205,188.4205,14254.0
2016-07-27 12:05:00,217.78,217.82,217.56,217.6,10592.0,188.4205,188.4551,188.2302,188.2648,10592.0
2016-07-27 12:10:00,217.68,217.68,216.2,216.2,25495.0,188.334,188.334,187.0535,187.0535,25495.0
2016-07-27 12:15:00,216.25,217.51,216.23,217.38,24481.0,187.0968,188.1869,187.0795,188.0744,24481.0
2016-07-27 12:20:00,217.47,217.72,217.45,217.69,5752.0,188.1523,188.3686,188.135,188.3426,5752.0
2016-07-27 12:25:00,217.67,217.78,217.61,217.61,6700.0,188.3253,188.4205,188.2734,188.2734,6700.0
2016-07-27 12:30:00,217.64,217.76,217.61,217.72,5258.0,188.2994,188.4032,188.2734,188.3686,5258.0
2016-07-27 12:35:00,217.66,217.83,217.63,217.63,5868.0,188.3167,188.4638,188.2907,188.2907,5868.0
2016-07-27 12:40:00,217.72,217.92,217.66,217.92,6302.0,188.3686,188.5416,188.3167,188.5416,6302.0
2016-07-27 12:45:00,217.91,218.0,217.85,217.95,4100.0,188.533,188.6108,188.4811,188.5676,4100.0
2016-07-27 12:50:00,217.96,218.0,217.26,217.26,5923.0,188.5762,188.6108,187.9706,187.9706,5923.0
2016-07-27 12:55:00,217.34,217.61,217.29,217.32,5001.0,188.0398,188.2734,187.9966,188.0225,5001.0
2016-07-27 13:00:00,217.41,217.5,217.32,217.43,5300.0,188.1004,188.1782,188.0225,188.1177,5300.0
2016-07-27 13:05:00,217.39,217.52,217.35,217.42,2197.0,188.0831,188.1955,188.0485,188.109,2197.0
2016-07-27 13:10:00,217.44,217.44,217.24,217.3,2351.0,188.1263,188.1263,187.9533,188.0052,2351.0
2016-07-27 13:15:00,217.25,217.4,217.16,217.36,23938.0,187.9619,188.0917,187.8841,188.0571,23938.0
2016-07-27 13:20:00,217.35,217.54,217.34,217.47,11557.0,188.0485,188.2129,188.0398,188.1523,11557.0
2016-07-27 13:25:00,217.52,217.86,217.5,217.79,12174.0,188.1955,188.4897,188.1782,188.4291,12174.0
2016-07-27 13:30:00,217.79,218.04,217.79,218.02,7600.0,188.4291,188.6454,188.4291,188.6281,7600.0
2016-07-27 13:35:00,218.05,218.29,218.02,218.29,9525.0,188.6541,188.8617,188.6281,188.8617,9525.0
2016-07-27 13:40:00,218.29,218.87,218.26,218.87,15347.0,188.8617,189.3636,188.8358,189.3636,15347.0
2016-07-27 13:45:00,218.91,218.99,218.74,218.77,12631.0,189.3982,189.4674,189.2511,189.277,12631.0
2016-07-27 13:50:00,218.78,218.79,218.34,218.34,6120.0,189.2857,189.2943,188.905,188.905,6120.0
2016-07-27 13:55:00,218.45,218.45,217.98,218.18,10300.0,189.0002,189.0002,188.5935,188.7666,10300.0
2016-07-27 14:00:00,218.13,218.14,216.62,217.33,36817.0,188.7233,188.732,187.4169,188.0312,36817.0
2016-07-27 14:05:00,217.31,218.08,217.3,218.03,8040.0,188.0139,188.6801,188.0052,188.6368,8040.0
2016-07-27 14:10:00,218.06,218.59,218.02,218.59,6577.0,188.6628,189.1213,188.6281,189.1213,6577.0
2016-07-27 14:15:00,218.59,219.33,218.59,218.91,17936.0,189.1213,189.7615,189.1213,189.3982,17936.0
2016-07-27 14:20:00,218.89,219.2,218.89,219.04,3456.0,189.3809,189.6491,189.3809,189.5106,3456.0
2016-07-27 14:25:00,219.13,219.13,218.81,218.82,9800.0,189.5885,189.5885,189.3116,189.3203,9800.0
2016-07-27 14:30:00,218.76,218.79,218.49,218.53,10132.0,189.2684,189.2943,189.0348,189.0694,10132.0
2016-07-27 14:35:00,218.62,218.64,218.19,218.25,15605.0,189.1473,189.1646,188.7752,188.8271,15605.0
2016-07-27 14:40:00,218.27,218.27,218.01,218.23,7730.0,188.8444,188.8444,188.6195,188.8098,7730.0
2016-07-27 14:45:00,218.25,218.38,218.18,218.32,8350.0,188.8271,188.9396,188.7666,188.8877,8350.0
2016-07-27 14:50:00,218.31,218.35,218.14,218.14,11200.0,188.879,188.9137,188.732,188.732,11200.0
2016-07-27 14:55:00,218.16,218.18,218.02,218.08,8550.0,188.7493,188.7666,188.6281,188.6801,8550.0
2016-07-27 15:00:00,218.06,218.24,218.04,218.2,16810.0,188.6628,188.8185,188.6454,188.7839,16810.0
2016-07-27 15:05:00,218.25,218.39,218.08,218.16,18651.0,188.8271,188.9483,188.6801,188.7493,18651.0
2016-07-27 15:10:00,218.11,218.15,217.68,217.73,33902.0,188.706,188.7406,188.334,188.3772,33902.0
2016-07-27 15:15:00,217.81,217.94,217.73,217.9,10212.0,188.4465,188.5589,188.3772,188.5243,10212.0
2016-07-27 15:20:00,217.81,217.92,217.62,217.92,15490.0,188.4465,188.5416,188.2821,188.5416,15490.0
2016-07-27 15:25:00,217.95,218.01,217.81,217.94,15706.0,188.5676,188.6195,188.4465,188.5589,15706.0
2016-07-27 15:30:00,217.91,218.16,217.89,218.16,14013.0,188.533,188.7493,188.5157,188.7493,14013.0
2016-07-27 15:35:00,218.12,218.15,217.99,218.03,12037.0,188.7147,188.7406,188.6022,188.6368,12037.0
2016-07-27 15:40:00,217.98,218.17,217.93,218.14,21117.0,188.5935,188.7579,188.5503,188.732,21117.0
2016-07-27 15:45:00,218.15,218.15,217.76,217.88,38631.0,188.7406,188.7406,188.4032,188.507,38631.0
2016-07-27 15:50:00,217.88,218.02,217.86,217.96,25366.0,188.507,188.6281,188.4897,188.5762,25366.0
2016-07-27 15:55:00,217.95,217.98,217.63,217.88,57911.0,188.5676,188.5935,188.2907,188.507,57911.0
2016-07-28 09:30:00,217.78,218.88,217.78,218.83,10540.0,188.4205,189.3722,188.4205,189.3289,10540.0
2016-07-28 09:35:00,218.86,218.86,217.73,217.9,7700.0,189.3549,189.3549,188.3772,188.5243,7700.0
2016-07-28 09:40:00,217.86,217.87,217.09,217.47,12424.0,188.4897,188.4984,187.8235,188.1523,12424.0
2016-07-28 09:45:00,217.55,217.63,216.49,216.54,20715.0,188.2215,188.2907,187.3044,187.3477,20715.0
2016-07-28 09:50:00,216.62,217.38,216.54,217.34,14484.0,187.4169,188.0744,187.3477,188.0398,14484.0
2016-07-28 09:55:00,217.36,217.4,217.07,217.27,6750.0,188.0571,188.0917,187.8062,187.9793,6750.0
2016-07-28 10:00:00,217.33,217.81,217.33,217.38,5155.0,188.0312,188.4465,188.0312,188.0744,5155.0
2016-07-28 10:05:00,217.49,217.69,217.24,217.3,8143.0,188.1696,188.3426,187.9533,188.0052,8143.0
2016-07-28 10:10:00,217.32,217.53,217.0,217.0,14350.0,188.0225,188.2042,187.7457,187.7457,14350.0
2016-07-28 10:15:00,216.94,217.55,216.86,217.55,6213.0,187.6937,188.2215,187.6245,188.2215,6213.0
2016-07-28 10:20:00,217.4,217.54,217.2,217.36,12386.0,188.0917,188.2129,187.9187,188.0571,12386.0
2016-07-28 10:25:00,217.4,217.61,217.39,217.55,8070.0,188.0917,188.2734,188.0831,188.2215,8070.0
2016-07-28 10:30:00,217.57,217.59,217.29,217.37,10901.0,188.2388,188.2561,187.9966,188.0658,10901.0
2016-07-28 10:35:00,217.37,217.38,216.75,216.8,29051.0,188.0658,188.0744,187.5294,187.5726,29051.0
2016-07-28 10:40:00,216.98,217.07,216.88,216.98,4840.0,187.7283,187.8062,187.6418,187.7283,4840.0
2016-07-28 10:45:00,217.09,217.17,216.94,216.95,7800.0,187.8235,187.8927,187.6937,187.7024,7800.0
2016-07-28 10:50:00,216.9,217.4,216.9,217.37,7670.0,187.6591,188.0917,187.6591,188.0658,7670.0
2016-07-28 10:55:00,217.31,217.55,216.97,217.34,43695.0,188.0139,188.2215,187.7197,188.0398,43695.0
2016-07-28 11:00:00,217.32,217.42,216.99,216.99,69072.0,188.0225,188.109,187.737,187.737,69072.0
2016-07-28 11:05:00,216.98,217.03,216.64,216.79,8901.0,187.7283,187.7716,187.4342,187.564,8901.0
2016-07-28 11:10:00,216.72,216.72,216.32,216.5,8550.0,187.5034,187.5034,187.1573,187.3131,8550.0
2016-07-28 11:15:00,216.46,216.5,216.32,216.39,8883.0,187.2785,187.3131,187.1573,187.2179,8883.0
2016-07-28 11:20:00,216.43,216.69,216.43,216.56,6146.0,187.2525,187.4774,187.2525,187.365,6146.0
2016-07-28 11:25:00,216.53,216.53,216.36,216.41,7900.0,187.339,187.339,187.1919,187.2352,7900.0
2016-07-28 11:30:00,216.38,216.4,216.26,216.3,10950.0,187.2092,187.2265,187.1054,187.14,10950.0
2016-07-28 11:35:00,216.26,216.28,215.62,215.92,24294.0,187.1054,187.1227,186.5517,186.8112,24294.0
2016-07-28 11:40:00,215.86,216.13,215.86,216.09,2119.0,186.7593,186.9929,186.7593,186.9583,2119.0
2016-07-28 11:45:00,216.19,216.61,216.19,216.59,2100.0,187.0448,187.4082,187.0448,187.3909,2100.0
2016-07-28 11:50:00,216.66,216.68,216.51,216.56,7156.0,187.4515,187.4688,187.3217,187.365,7156.0
2016-07-28 11:55:00,216.57,216.57,216.2,216.2,6327.0,187.3736,187.3736,187.0535,187.0535,6327.0
2016-07-28 12:00:00,216.27,216.3,216.1,216.15,5560.0,187.1141,187.14,186.967,187.0102,5560.0
2016-07-28 12:05:00,216.13,216.37,216.13,216.37,4070.0,186.9929,187.2006,186.9929,187.2006,4070.0
2016-07-28 12:10:00,216.48,216.71,216.42,216.64,4592.0,187.2958,187.4947,187.2438,187.4342,4592.0
2016-07-28 12:15:00,216.65,216.72,216.64,216.66,4342.0,187.4428,187.5034,187.4342,187.4515,4342.0
2016-07-28 12:20:00,216.65,216.72,216.21,216.22,37664.0,187.4428,187.5034,187.0622,187.0708,37664.0
2016-07-28 12:25:00,216.03,216.16,216.02,216.16,2200.0,186.9064,187.0189,186.8978,187.0189,2200.0
2016-07-28 12:30:00,216.21,216.3,216.13,216.27,36190.0,187.0622,187.14,186.9929,187.1141,36190.0
2016-07-28 12:35:00,216.27,216.3,216.05,216.09,3986.0,187.1141,187.14,186.9237,186.9583,3986.0
2016-07-28 12:40:00,216.1,216.2,215.82,215.82,13560.0,186.967,187.0535,186.7247,186.7247,13560.0
2016-07-28 12:45:00,215.81,215.88,215.66,215.79,11198.0,186.7161,186.7766,186.5863,186.6988,11198.0
2016-07-28 12:50:00,215.83,215.89,215.73,215.73,4015.0,186.7334,186.7853,186.6469,186.6469,4015.0
2016-07-28 12:55:00,215.8,216.09,215.76,216.09,12078.0,186.7074,186.9583,186.6728,186.9583,12078.0
2016-07-28 13:00:00,216.09,216.34,216.07,216.27,8005.0,186.9583,187.1746,186.941,187.1141,8005.0
2016-07-28 13:05:00,216.33,216.54,216.33,216.54,3500.0,187.166,187.3477,187.166,187.3477,3500.0
2016-07-28 13:10:00,216.48,216.6,216.48,216.57,1519.0,187.2958,187.3996,187.2958,187.3736,1519.0
2016-07-28 13:15:00,216.58,216.59,216.38,216.51,7940.0,187.3823,187.3909,187.2092,187.3217,7940.0
2016-07-28 13:20:00,216.59,216.6,216.42,216.52,4000.0,187.3909,187.3996,187.2438,187.3304,4000.0
2016-07-28 13:25:00,216.46,216.73,216.46,216.73,8000.0,187.2785,187.5121,187.2785,187.5121,8000.0
2016-07-28 13:30:00,216.7,216.73,216.27,216.29,14377.0,187.4861,187.5121,187.1141,187.1314,14377.0
2016-07-28 13:35:00,216.29,216.39,216.29,216.32,5555.0,187.1314,187.2179,187.1314,187.1573,5555.0
2016-07-28 13:40:00,216.38,216.52,216.35,216.45,7001.0,187.2092,187.3304,187.1833,187.2698,7001.0
2016-07-28 13:45:00,216.46,216.7,216.46,216.64,5780.0,187.2785,187.4861,187.2785,187.4342,5780.0
2016-07-28 13:50:00,216.65,216.82,216.64,216.68,4500.0,187.4428,187.5899,187.4342,187.4688,4500.0
2016-07-28 13:55:00,216.66,216.95,216.58,216.95,7074.0,187.4515,187.7024,187.3823,187.7024,7074.0
2016-07-28 14:00:00,216.98,217.06,216.76,216.76,5939.0,187.7283,187.7976,187.538,187.538,5939.0
2016-07-28 14:05:00,216.77,216.95,216.76,216.93,7602.0,187.5467,187.7024,187.538,187.6851,7602.0
2016-07-28 14:10:00,217.0,217.15,216.92,217.15,6934.0,187.7457,187.8754,187.6764,187.8754,6934.0
2016-07-28 14:15:00,217.11,217.4,217.11,217.28,6367.0,187.8408,188.0917,187.8408,187.9879,6367.0
2016-07-28 14:20:00,217.29,217.5,217.22,217.48,4000.0,187.9966,188.1782,187.936,188.1609,4000.0
2016-07-28 14:25:00,217.44,217.56,217.37,217.37,11835.0,188.1263,188.2302,188.0658,188.0658,11835.0
2016-07-28 14:30:00,217.35,217.37,217.17,217.18,4633.0,188.0485,188.0658,187.8927,187.9014,4633.0
2016-07-28 14:35:00,217.17,217.31,217.17,217.27,4150.0,187.8927,188.0139,187.8927,187.9793,4150.0
2016-07-28 14:40:00,217.31,217.35,217.26,217.31,3487.0,188.0139,188.0485,187.9706,188.0139,3487.0
2016-07-28 14:45:00,217.29,217.29,217.03,217.07,3200.0,187.9966,187.9966,187.7716,187.8062,3200.0
2016-07-28 14:50:00,217.03,217.26,217.03,217.26,4600.0,187.7716,187.9706,187.7716,187.9706,4600.0
2016-07-28 14:55:00,217.25,217.32,217.21,217.28,4828.0,187.9619,188.0225,187.9273,187.9879,4828.0
2016-07-28 15:00:00,217.3,217.43,217.27,217.34,8500.0,188.0052,188.1177,187.9793,188.0398,8500.0
2016-07-28 15:05:00,217.37,217.42,217.19,217.3,10519.0,188.0658,188.109,187.91,188.0052,10519.0
2016-07-28 15:10:00,217.25,217.32,217.22,217.25,7224.0,187.9619,188.0225,187.936,187.9619,7224.0
2016-07-28 15:15:00,217.24,217.31,217.18,217.29,15432.0,187.9533,188.0139,187.9014,187.9966,15432.0
2016-07-28 15:20:00,217.3,217.52,217.29,217.44,8855.0,188.0052,188.1955,187.9966,188.1263,8855.0
2016-07-28 15:25:00,217.42,217.42,217.23,217.39,8158.0,188.109,188.109,187.9446,188.0831,8158.0
2016-07-28 15:30:00,217.4,217.49,217.36,217.44,14589.0,188.0917,188.1696,188.0571,188.1263,14589.0
2016-07-28 15:35:00,217.44,217.51,217.36,217.46,18823.0,188.1263,188.1869,188.0571,188.1436,18823.0
2016-07-28 15:40:00,217.45,217.47,217.21,217.35,29028.0,188.135,188.1523,187.9273,188.0485,29028.0
2016-07-28 15:45:00,217.35,217.44,217.19,217.41,42456.0,188.0485,188.1263,187.91,188.1004,42456.0
2016-07-28 15:50:00,217.41,217.45,217.28,217.34,40270.0,188.1004,188.135,187.9879,188.0398,40270.0
2016-07-28 15:55:00,217.32,217.4,217.2,217.26,64549.0,188.0225,188.0917,187.9187,187.9706,64549.0
2016-07-29 09:30:00,217.23,217.95,217.23,217.91,8663.0,187.9446,188.5676,187.9446,188.533,8663.0
2016-07-29 09:35:00,217.95,217.95,217.21,217.29,5107.0,188.5676,188.5676,187.9273,187.9966,5107.0
2016-07-29 09:40:00,217.34,217.42,217.16,217.16,5246.0,188.0398,188.109,187.8841,187.8841,5246.0
2016-07-29 09:45:00,217.16,217.2,216.82,217.2,4656.0,187.8841,187.9187,187.5899,187.9187,4656.0
2016-07-29 09:50:00,217.25,217.42,217.18,217.27,5113.0,187.9619,188.109,187.9014,187.9793,5113.0
2016-07-29 09:55:00,217.23,217.32,217.15,217.26,2908.0,187.9446,188.0225,187.8754,187.9706,2908.0
2016-07-29 10:00:00,217.33,217.33,216.73,216.73,7300.0,188.0312,188.0312,187.5121,187.5121,7300.0
2016-07-29 10:05:00,216.79,217.21,216.78,217.18,3800.0,187.564,187.9273,187.5553,187.9014,3800.0
2016-07-29 10:10:00,217.15,217.47,217.15,217.47,7290.0,187.8754,188.1523,187.8754,188.1523,7290.0
2016-07-29 10:15:00,217.47,217.48,217.31,217.31,4126.0,188.1523,188.1609,188.0139,188.0139,4126.0
2016-07-29 10:20:00,217.27,217.42,217.25,217.25,4343.0,187.9793,188.109,187.9619,187.9619,4343.0
2016-07-29 10:25:00,217.24,217.29,217.09,217.12,6116.0,187.9533,187.9966,187.8235,187.8495,6116.0
2016-07-29 10:30:00,217.2,217.24,217.05,217.16,7071.0,187.9187,187.9533,187.7889,187.8841,7071.0
2016-07-29 10:35:00,217.23,217.4,217.23,217.39,8018.0,187.9446,188.0917,187.9446,188.0831,8018.0
2016-07-29 10:40:00,217.36,217.36,217.12,217.14,4500.0,188.0571,188.0571,187.8495,187.8668,4500.0
2016-07-29 10:45:00,217.15,217.25,217.06,217.25,7149.0,187.8754,187.9619,187.7976,187.9619,7149.0
2016-07-29 10:50:00,217.24,217.35,217.24,217.33,2950.0,187.9533,188.0485,187.9533,188.0312,2950.0
2016-07-29 10:55:00,217.35,217.44,217.35,217.4,5105.0,188.0485,188.1263,188.0485,188.0917,5105.0
2016-07-29 11:00:00,217.4,217.46,217.34,217.46,3135.0,188.0917,188.1436,188.0398,188.1436,3135.0
2016-07-29 11:05:00,217.43,217.44,217.25,217.28,6246.0,188.1177,188.1263,187.9619,187.9879,6246.0
2016-07-29 11:10:00,217.28,217.28,217.21,217.26,2210.0,187.9879,187.9879,187.9273,187.9706,2210.0
2016-07-29 11:15:00,217.18,217.23,217.12,217.21,2858.0,187.9014,187.9446,187.8495,187.9273,2858.0
2016-07-29 11:20:00,217.19,217.46,217.18,217.43,4689.0,187.91,188.1436,187.9014,188.1177,4689.0
2016-07-29 11:25:00,217.43,217.49,217.37,217.47,2615.0,188.1177,188.1696,188.0658,188.1523,2615.0
2016-07-29 11:30:00,217.46,217.58,217.46,217.51,2215.0,188.1436,188.2475,188.1436,188.1869,2215.0
2016-07-29 11:35:00,217.5,217.57,217.46,217.51,7200.0,188.1782,188.2388,188.1436,188.1869,7200.0
2016-07-29 11:40:00,217.5,217.5,217.41,217.45,1640.0,188.1782,188.1782,188.1004,188.135,1640.0
2016-07-29 11:45:00,217.45,217.5,217.39,217.39,2000.0,188.135,188.1782,188.0831,188.0831,2000.0
2016-07-29 11:50:00,217.39,217.46,217.25,217.31,6500.0,188.0831,188.1436,187.9619,188.0139,6500.0
2016-07-29 11:55:00,217.31,217.38,217.18,217.38,3241.0,188.0139,188.0744,187.9014,188.0744,3241.0
2016-07-29 12:00:00,217.38,217.52,217.38,217.5,2100.0,188.0744,188.1955,188.0744,188.1782,2100.0
2016-07-29 12:05:00,217.5,217.56,217.43,217.46,2900.0,188.1782,188.2302,188.1177,188.1436,2900.0
2016-07-29 12:10:00,217.42,217.44,217.28,217.32,3370.0,188.109,188.1263,187.9879,188.0225,3370.0
2016-07-29 12:15:00,217.28,217.28,217.2,217.2,2340.0,187.9879,187.9879,187.9187,187.9187,2340.0
2016-07-29 12:20:00,217.16,217.18,217.04,217.04,5090.0,187.8841,187.9014,187.7803,187.7803,5090.0
2016-07-29 12:25:00,217.04,217.04,216.87,216.93,2113.0,187.7803,187.7803,187.6332,187.6851,2113.0
2016-07-29 12:30:00,216.93,216.99,216.93,216.94,2549.0,187.6851,187.737,187.6851,187.6937,2549.0
2016-07-29 12:35:00,216.98,217.05,216.94,217.03,2599.0,187.7283,187.7889,187.6937,187.7716,2599.0
2016-07-29 12:40:00,217.01,217.02,216.88,216.94,2400.0,187.7543,187.763,187.6418,187.6937,2400.0
2016-07-29 12:45:00,216.92,217.09,216.92,217.05,1700.0,187.6764,187.8235,187.6764,187.7889,1700.0
2016-07-29 12:50:00,217.02,217.08,216.98,216.98,2827.0,187.763,187.8149,187.7283,187.7283,2827.0
2016-07-29 12:55:00,217.02,217.07,217.0,217.02,2000.0,187.763,187.8062,187.7457,187.763,2000.0
2016-07-29 13:00:00,217.01,217.01,216.65,216.69,14629.0,187.7543,187.7543,187.4428,187.4774,14629.0
2016-07-29 13:05:00,216.74,216.74,216.63,216.71,2217.0,187.5207,187.5207,187.4255,187.4947,2217.0
2016-07-29 13:10:00,216.7,216.82,216.68,216.79,2900.0,187.4861,187.5899,187.4688,187.564,2900.0
2016-07-29 13:15:00,216.83,216.89,216.8,216.8,6006.0,187.5986,187.6505,187.5726,187.5726,6006.0
2016-07-29 13:20:00,216.83,216.94,216.81,216.93,3610.0,187.5986,187.6937,187.5813,187.6851,3610.0
2016-07-29 13:25:00,216.94,216.96,216.89,216.94,1731.0,187.6937,187.711,187.6505,187.6937,1731.0
2016-07-29 13:30:00,216.93,216.98,216.89,216.96,8826.0,187.6851,187.7283,187.6505,187.711,8826.0
2016-07-29 13:35:00,216.94,217.0,216.93,216.93,2237.0,187.6937,187.7457,187.6851,187.6851,2237.0
2016-07-29 13:40:00,216.97,216.97,216.74,216.76,14957.0,187.7197,187.7197,187.5207,187.538,14957.0
2016-07-29 13:45:00,216.77,216.8,216.74,216.8,3721.0,187.5467,187.5726,187.5207,187.5726,3721.0
2016-07-29 13:50:00,216.79,216.97,216.79,216.96,5715.0,187.564,187.7197,187.564,187.711,5715.0
2016-07-29 13:55:00,216.95,216.95,216.89,216.93,2859.0,187.7024,187.7024,187.6505,187.6851,2859.0
2016-07-29 14:00:00,216.98,216.98,216.81,216.83,11479.0,187.7283,187.7283,187.5813,187.5986,11479.0
2016-07-29 14:05:00,216.83,216.93,216.82,216.93,1907.0,187.5986,187.6851,187.5899,187.6851,1907.0
2016-07-29 14:10:00,216.9,217.0,216.89,216.98,3200.0,187.6591,187.7457,187.6505,187.7283,3200.0
2016-07-29 14:15:00,216.99,217.07,216.99,217.06,2034.0,187.737,187.8062,187.737,187.7976,2034.0
2016-07-29 14:20:00,217.04,217.14,217.03,217.12,4779.0,187.7803,187.8668,187.7716,187.8495,4779.0
2016-07-29 14:25:00,217.09,217.1,217.04,217.1,2691.0,187.8235,187.8322,187.7803,187.8322,2691.0
2016-07-29 14:30:00,217.13,217.13,217.03,217.03,4590.0,187.8581,187.8581,187.7716,187.7716,4590.0
2016-07-29 14:35:00,216.93,216.95,216.73,216.76,3035.0,187.6851,187.7024,187.5121,187.538,3035.0
2016-07-29 14:40:00,216.82,216.82,216.76,216.78,5103.0,187.5899,187.5899,187.538,187.5553,5103.0
2016-07-29 14:45:00,216.77,216.89,216.7,216.89,5437.0,187.5467,187.6505,187.4861,187.6505,5437.0
2016-07-29 14:50:00,216.91,217.11,216.91,217.06,3403.0,187.6678,187.8408,187.6678,187.7976,3403.0
2016-07-29 14:55:00,217.09,217.12,216.97,216.98,7163.0,187.8235,187.8495,187.7197,187.7283,7163.0
2016-07-29 15:00:00,216.97,217.05,216.92,216.92,4523.0,187.7197,187.7889,187.6764,187.6764,4523.0
2016-07-29 15:05:00,216.9,216.9,216.68,216.89,6898.0,187.6591,187.6591,187.4688,187.6505,6898.0
2016-07-29 15:10:00,216.87,216.88,216.77,216.77,5000.0,187.6332,187.6418,187.5467,187.5467,5000.0
2016-07-29 15:15:00,216.77,216.86,216.71,216.71,8665.0,187.5467,187.6245,187.4947,187.4947,8665.0
2016-07-29 15:20:00,216.74,216.82,216.73,216.75,4800.0,187.5207,187.5899,187.5121,187.5294,4800.0
2016-07-29 15:25:00,216.72,216.77,216.7,216.74,6622.0,187.5034,187.5467,187.4861,187.5207,6622.0
2016-07-29 15:30:00,216.75,216.84,216.74,216.78,12967.0,187.5294,187.6072,187.5207,187.5553,12967.0
2016-07-29 15:35:00,216.8,216.82,216.7,216.76,8603.0,187.5726,187.5899,187.4861,187.538,8603.0
2016-07-29 15:40:00,216.78,216.83,216.72,216.83,12242.0,187.5553,187.5986,187.5034,187.5986,12242.0
2016-07-29 15:45:00,216.8,217.08,216.77,217.05,17176.0,187.5726,187.8149,187.5467,187.7889,17176.0
2016-07-29 15:50:00,217.04,217.14,216.89,216.96,20283.0,187.7803,187.8668,187.6505,187.711,20283.0
2016-07-29 15:55:00,216.98,216.98,216.61,216.67,33202.0,187.7283,187.7283,187.4082,187.4601,33202.0
2016-08-01 09:30:00,215.86,217.69,215.86,216.96,27957.0,186.7593,188.3426,186.7593,187.711,27957.0
2016-08-01 09:35:00,216.84,217.0,216.63,216.63,1898.0,187.6072,187.7457,187.4255,187.4255,1898.0
2016-08-01 09:40:00,216.7,216.77,216.54,216.56,3064.0,187.4861,187.5467,187.3477,187.365,3064.0
2016-08-01 09:45:00,216.42,216.65,216.31,216.33,9585.0,187.2438,187.4428,187.1487,187.166,9585.0
2016-08-01 09:50:00,216.45,216.61,216.29,216.56,14635.0,187.2698,187.4082,187.1314,187.365,14635.0
2016-08-01 09:55:00,216.55,216.62,216.38,216.5,6330.0,187.3563,187.4169,187.2092,187.3131,6330.0
2016-08-01 10:00:00,216.62,216.74,216.45,216.46,13308.0,187.4169,187.5207,187.2698,187.2785,13308.0
2016-08-01 10:05:00,216.44,216.81,216.44,216.47,8969.0,187.2611,187.5813,187.2611,187.2871,8969.0
2016-08-01 10:10:00,216.42,216.46,216.1,216.41,8444.0,187.2438,187.2785,186.967,187.2352,8444.0
2016-08-01 10:15:00,216.43,216.45,216.26,216.35,7600.0,187.2525,187.2698,187.1054,187.1833,7600.0
2016-08-01 10:20:00,216.42,216.79,216.42,216.73,9348.0,187.2438,187.564,187.2438,187.5121,9348.0
2016-08-01 10:25:00,216.75,216.77,216.5,216.5,11181.0,187.5294,187.5467,187.3131,187.3131,11181.0
2016-08-01 10:30:00,216.5,216.69,216.31,216.31,9155.0,187.3131,187.4774,187.1487,187.1487,9155.0
2016-08-01 10:35:00,216.32,216.53,216.32,216.46,3853.0,187.1573,187.339,187.1573,187.2785,3853.0
2016-08-01 10:40:00,216.39,216.7,216.39,216.65,9373.0,187.2179,187.4861,187.2179,187.4428,9373.0
2016-08-01 10:45:00,216.58,216.82,216.43,216.77,15707.0,187.3823,187.5899,187.2525,187.5467,15707.0
2016-08-01 10:50:00,216.84,216.96,216.66,216.75,20465.0,187.6072,187.711,187.4515,187.5294,20465.0
2016-08-01 10:55:00,216.77,216.89,216.56,216.78,26088.0,187.5467,187.6505,187.365,187.5553,26088.0
2016-08-01 11:00:00,216.79,216.79,216.69,216.75,7483.0,187.564,187.564,187.4774,187.5294,7483.0
2016-08-01 11:05:00,216.77,216.85,216.6,216.6,9094.0,187.5467,187.6159,187.3996,187.3996,9094.0
2016-08-01 11:10:00,216.64,216.78,216.64,216.69,12263.0,187.4342,187.5553,187.4342,187.4774,12263.0
2016-08-01 11:15:00,216.69,216.85,216.59,216.72,25331.0,187.4774,187.6159,187.3909,187.5034,25331.0
2016-08-01 11:20:00,216.74,216.79,216.61,216.61,22126.0,187.5207,187.564,187.4082,187.4082,22126.0
2016-08-01 11:25:00,216.66,216.9,216.65,216.67,22971.0,187.4515,187.6591,187.4428,187.4601,22971.0
2016-08-01 11:30:00,216.73,216.89,216.62,216.65,12965.0,187.5121,187.6505,187.4169,187.4428,12965.0
2016-08-01 11:35:00,216.67,216.71,216.44,216.63,16799.0,187.4601,187.4947,187.2611,187.4255,16799.0
2016-08-01 11:40:00,216.62,216.77,216.53,216.68,22200.0,187.4169,187.5467,187.339,187.4688,22200.0
2016-08-01 11:45:00,216.72,216.72,216.42,216.42,6500.0,187.5034,187.5034,187.2438,187.2438,6500.0
2016-08-01 11:50:00,216.4,216.45,216.28,216.39,8900.0,187.2265,187.2698,187.1227,187.2179,8900.0
2016-08-01 11:55:00,216.32,216.47,216.24,216.39,32110.0,187.1573,187.2871,187.0881,187.2179,32110.0
2016-08-01 12:00:00,216.35,216.44,216.33,216.4,16033.0,187.1833,187.2611,187.166,187.2265,16033.0
2016-08-01 12:05:00,216.44,216.45,216.16,216.21,7300.0,187.2611,187.2698,187.0189,187.0622,7300.0
2016-08-01 12:10:00,216.18,216.22,215.99,215.99,6439.0,187.0362,187.0708,186.8718,186.8718,6439.0
2016-08-01 12:15:00,216.02,216.04,215.91,215.98,9843.0,186.8978,186.9151,186.8026,186.8632,9843.0
2016-08-01 12:20:00,215.98,216.05,215.86,216.01,13569.0,186.8632,186.9237,186.7593,186.8891,13569.0
2016-08-01 12:25:00,216.01,216.11,215.85,216.11,8382.0,186.8891,186.9756,186.7507,186.9756,8382.0
2016-08-01 12:30:00,216.06,216.09,215.89,216.03,8370.0,186.9324,186.9583,186.7853,186.9064,8370.0
2016-08-01 12:35:00,216.04,216.29,216.02,216.29,11000.0,186.9151,187.1314,186.8978,187.1314,11000.0
2016-08-01 12:40:00,216.28,216.32,216.11,216.11,7860.0,187.1227,187.1573,186.9756,186.9756,7860.0
2016-08-01 12:45:00,216.06,216.19,215.94,216.04,15394.0,186.9324,187.0448,186.8286,186.9151,15394.0
2016-08-01 12:50:00,216.08,216.09,215.91,216.01,7000.0,186.9497,186.9583,186.8026,186.8891,7000.0
2016-08-01 12:55:00,216.0,216.11,215.94,216.11,11014.0,186.8805,186.9756,186.8286,186.9756,11014.0
2016-08-01 13:00:00,216.13,216.14,215.82,215.98,11369.0,186.9929,187.0016,186.7247,186.8632,11369.0
2016-08-01 13:05:00,215.98,216.15,215.96,216.09,7353.0,186.8632,187.0102,186.8459,186.9583,7353.0
2016-08-01 13:10:00,216.08,216.28,215.97,216.28,6779.0,186.9497,187.1227,186.8545,187.1227,6779.0
2016-08-01 13:15:00,216.28,216.43,216.22,216.23,11704.0,187.1227,187.2525,187.0708,187.0795,11704.0
2016-08-01 13:20:00,216.19,216.36,216.15,216.32,3000.0,187.0448,187.1919,187.0102,187.1573,3000.0
2016-08-01 13:25:00,216.28,216.28,216.16,216.21,4450.0,187.1227,187.1227,187.0189,187.0622,4450.0
2016-08-01 13:30:00,216.23,216.26,216.12,216.14,3459.0,187.0795,187.1054,186.9843,187.0016,3459.0
2016-08-01 13:35:00,216.16,216.23,216.16,216.18,5549.0,187.0189,187.0795,187.0189,187.0362,5549.0
2016-08-01 13:40:00,216.21,216.21,216.0,216.0,2537.0,187.0622,187.0622,186.8805,186.8805,2537.0
2016-08-01 13:45:00,215.98,216.06,215.91,216.03,5149.0,186.8632,186.9324,186.8026,186.9064,5149.0
2016-08-01 13:50:00,216.03,216.13,215.94,215.98,6195.0,186.9064,186.9929,186.8286,186.8632,6195.0
2016-08-01 13:55:00,216.0,216.27,215.97,216.27,4800.0,186.8805,187.1141,186.8545,187.1141,4800.0
2016-08-01 14:00:00,216.31,216.33,216.18,216.23,8471.0,187.1487,187.166,187.0362,187.0795,8471.0
2016-08-01 14:05:00,216.24,216.25,216.01,216.01,8895.0,187.0881,187.0968,186.8891,186.8891,8895.0
2016-08-01 14:10:00,216.01,216.01,215.77,215.88,13832.0,186.8891,186.8891,186.6815,186.7766,13832.0
2016-08-01 14:15:00,215.91,216.01,215.86,216.0,9573.0,186.8026,186.8891,186.7593,186.8805,9573.0
2016-08-01 14:20:00,216.02,216.23,215.99,216.18,7671.0,186.8978,187.0795,186.8718,187.0362,7671.0
2016-08-01 14:25:00,216.18,216.29,216.06,216.09,5190.0,187.0362,187.1314,186.9324,186.9583,5190.0
2016-08-01 14:30:00,216.09,216.27,216.02,216.15,6275.0,186.9583,187.1141,186.8978,187.0102,6275.0
2016-08-01 14:35:00,216.15,216.25,216.09,216.17,6809.0,187.0102,187.0968,186.9583,187.0275,6809.0
2016-08-01 14:40:00,216.16,216.23,216.0,216.1,11140.0,187.0189,187.0795,186.8805,186.967,11140.0
2016-08-01 14:45:00,216.03,216.19,216.03,216.13,17194.0,186.9064,187.0448,186.9064,186.9929,17194.0
2016-08-01 14:50:00,216.14,216.16,215.94,216.01,14182.0,187.0016,187.0189,186.8286,186.8891,14182.0
2016-08-01 14:55:00,216.01,216.17,215.92,216.16,16086.0,186.8891,187.0275,186.8112,187.0189,16086.0
2016-08-01 15:00:00,216.18,216.35,216.17,216.3,32355.0,187.0362,187.1833,187.0275,187.14,32355.0
2016-08-01 15:05:00,216.28,216.28,216.08,216.1,14562.0,187.1227,187.1227,186.9497,186.967,14562.0
2016-08-01 15:10:00,216.08,216.29,215.98,216.0,16716.0,186.9497,187.1314,186.8632,186.8805,16716.0
2016-08-01 15:15:00,216.01,216.21,216.0,216.12,8816.0,186.8891,187.0622,186.8805,186.9843,8816.0
2016-08-01 15:20:00,216.09,216.24,216.01,216.22,13247.0,186.9583,187.0881,186.8891,187.0708,13247.0
2016-08-01 15:25:00,216.24,216.35,216.12,216.24,17060.0,187.0881,187.1833,186.9843,187.0881,17060.0
2016-08-01 15:30:00,216.23,216.43,216.22,216.43,13588.0,187.0795,187.2525,187.0708,187.2525,13588.0
2016-08-01 15:35:00,216.44,216.53,216.39,216.44,28921.0,187.2611,187.339,187.2179,187.2611,28921.0
2016-08-01 15:40:00,216.45,216.84,216.45,216.83,14796.0,187.2698,187.6072,187.2698,187.5986,14796.0
2016-08-01 15:45:00,216.81,216.92,216.55,216.7,12473.0,187.5813,187.6764,187.3563,187.4861,12473.0
2016-08-01 15:50:00,216.68,216.71,216.51,216.55,14407.0,187.4688,187.4947,187.3217,187.3563,14407.0
2016-08-01 15:55:00,216.55,216.75,216.49,216.69,33159.0,187.3563,187.5294,187.3044,187.4774,33159.0
2016-08-02 09:30:00,216.69,216.69,216.15,216.59,13731.0,187.4774,187.4774,187.0102,187.3909,13731.0
2016-08-02 09:35:00,216.56,216.56,215.87,216.04,5216.0,187.365,187.365,186.768,186.9151,5216.0
2016-08-02 09:40:00,216.12,216.34,215.99,216.24,7365.0,186.9843,187.1746,186.8718,187.0881,7365.0
2016-08-02 09:45:00,216.39,216.52,216.21,216.23,9336.0,187.2179,187.3304,187.0622,187.0795,9336.0
2016-08-02 09:50:00,216.28,216.56,216.28,216.53,4745.0,187.1227,187.365,187.1227,187.339,4745.0
2016-08-02 09:55:00,216.5,216.74,216.47,216.64,7575.0,187.3131,187.5207,187.2871,187.4342,7575.0
2016-08-02 10:00:00,216.68,216.8,216.59,216.7,7430.0,187.4688,187.5726,187.3909,187.4861,7430.0
2016-08-02 10:05:00,216.66,216.66,216.46,216.52,5280.0,187.4515,187.4515,187.2785,187.3304,5280.0
2016-08-02 10:10:00,216.58,216.79,216.49,216.74,5632.0,187.3823,187.564,187.3044,187.5207,5632.0
2016-08-02 10:15:00,216.71,216.72,216.57,216.61,12079.0,187.4947,187.5034,187.3736,187.4082,12079.0
2016-08-02 10:20:00,216.55,216.74,216.39,216.74,7594.0,187.3563,187.5207,187.2179,187.5207,7594.0
2016-08-02 10:25:00,216.72,216.99,216.7,216.99,7638.0,187.5034,187.737,187.4861,187.737,7638.0
2016-08-02 10:30:00,216.99,217.55,216.95,217.55,17844.0,187.737,188.2215,187.7024,188.2215,17844.0
2016-08-02 10:35:00,217.55,217.64,217.48,217.54,27151.0,188.2215,188.2994,188.1609,188.2129,27151.0
2016-08-02 10:40:00,217.53,217.53,217.18,217.2,13468.0,188.2042,188.2042,187.9014,187.9187,13468.0
2016-08-02 10:45:00,217.19,217.22,217.01,217.05,7412.0,187.91,187.936,187.7543,187.7889,7412.0
2016-08-02 10:50:00,217.0,217.07,216.88,216.93,13621.0,187.7457,187.8062,187.6418,187.6851,13621.0
2016-08-02 10:55:00,216.98,217.02,216.86,216.89,9348.0,187.7283,187.763,187.6245,187.6505,9348.0
2016-08-02 11:00:00,216.92,217.19,216.91,217.08,12105.0,187.6764,187.91,187.6678,187.8149,12105.0
2016-08-02 11:05:00,217.09,217.5,217.06,217.41,9920.0,187.8235,188.1782,187.7976,188.1004,9920.0
2016-08-02 11:10:00,217.41,217.53,217.32,217.53,7695.0,188.1004,188.2042,188.0225,188.2042,7695.0
2016-08-02 11:15:00,217.57,217.65,217.57,217.59,7889.0,188.2388,188.308,188.2388,188.2561,7889.0
2016-08-02 11:20:00,217.58,217.76,217.46,217.75,9036.0,188.2475,188.4032,188.1436,188.3945,9036.0
2016-08-02 11:25:00,217.73,217.73,217.47,217.47,2800.0,188.3772,188.3772,188.1523,188.1523,2800.0
2016-08-02 11:30:00,217.44,217.53,217.33,217.33,3000.0,188.1263,188.2042,188.0312,188.0312,3000.0
2016-08-02 11:35:00,217.36,217.4,217.2,217.32,5555.0,188.0571,188.0917,187.9187,188.0225,5555.0
2016-08-02 11:40:00,217.33,217.33,217.12,217.12,4413.0,188.0312,188.0312,187.8495,187.8495,4413.0
2016-08-02 11:45:00,217.2,217.67,217.19,217.63,5908.0,187.9187,188.3253,187.91,188.2907,5908.0
2016-08-02 11:50:00,217.64,217.68,217.46,217.47,4200.0,188.2994,188.334,188.1436,188.1523,4200.0
2016-08-02 11:55:00,217.42,217.58,217.39,217.45,3100.0,188.109,188.2475,188.0831,188.135,3100.0
2016-08-02 12:00:00,217.51,217.55,217.42,217.42,6100.0,188.1869,188.2215,188.109,188.109,6100.0
2016-08-02 12:05:00,217.43,217.59,217.34,217.58,8047.0,188.1177,188.2561,188.0398,188.2475,8047.0
2016-08-02 12:10:00,217.53,217.71,217.51,217.62,17431.0,188.2042,188.3599,188.1869,188.2821,17431.0
2016-08-02 12:15:00,217.63,217.64,217.5,217.55,5350.0,188.2907,188.2994,188.1782,188.2215,5350.0
2016-08-02 12:20:00,217.53,217.74,217.52,217.74,4411.0,188.2042,188.3859,188.1955,188.3859,4411.0
2016-08-02 12:25:00,217.76,217.83,217.7,217.83,7398.0,188.4032,188.4638,188.3513,188.4638,7398.0
2016-08-02 12:30:00,217.79,217.79,217.69,217.72,13824.0,188.4291,188.4291,188.3426,188.3686,13824.0
2016-08-02 12:35:00,217.78,217.78,217.7,217.76,3670.0,188.4205,188.4205,188.3513,188.4032,3670.0
2016-08-02 12:40:00,217.74,217.92,217.7,217.92,4146.0,188.3859,188.5416,188.3513,188.5416,4146.0
2016-08-02 12:45:00,217.87,217.93,217.83,217.88,11345.0,188.4984,188.5503,188.4638,188.507,11345.0
2016-08-02 12:50:00,217.88,217.91,217.83,217.83,5585.0,188.507,188.533,188.4638,188.4638,5585.0
2016-08-02 12:55:00,217.83,217.83,217.49,217.7,7805.0,188.4638,188.4638,188.1696,188.3513,7805.0
2016-08-02 13:00:00,217.65,217.67,217.51,217.53,6395.0,188.308,188.3253,188.1869,188.2042,6395.0
2016-08-02 13:05:00,217.54,217.65,217.54,217.6,3400.0,188.2129,188.308,188.2129,188.2648,3400.0
2016-08-02 13:10:00,217.6,217.68,217.58,217.61,4920.0,188.2648,188.334,188.2475,188.2734,4920.0
2016-08-02 13:15:00,217.59,217.66,217.55,217.64,3500.0,188.2561,188.3167,188.2215,188.2994,3500.0
2016-08-02 13:20:00,217.66,217.9,217.63,217.9,3500.0,188.3167,188.5243,188.2907,188.5243,3500.0
2016-08-02 13:25:00,217.87,217.96,217.86,217.95,6586.0,188.4984,188.5762,188.4897,188.5676,6586.0
2016-08-02 13:30:00,217.96,217.96,217.82,217.87,5090.0,188.5762,188.5762,188.4551,188.4984,5090.0
2016-08-02 13:35:00,217.86,217.92,217.78,217.78,11065.0,188.4897,188.5416,188.4205,188.4205,11065.0
2016-08-02 13:40:00,217.77,217.88,217.59,217.88,20930.0,188.4118,188.507,188.2561,188.507,20930.0
2016-08-02 13:45:00,217.91,218.19,217.91,218.14,12179.0,188.533,188.7752,188.533,188.732,12179.0
2016-08-02 13:50:00,218.14,218.24,218.1,218.18,5909.0,188.732,188.8185,188.6974,188.7666,5909.0
2016-08-02 13:55:00,218.18,218.36,218.17,218.31,7531.0,188.7666,188.9223,188.7579,188.879,7531.0
2016-08-02 14:00:00,218.34,218.46,218.28,218.42,12580.0,188.905,189.0088,188.8531,188.9742,12580.0
2016-08-02 14:05:00,218.47,218.67,218.37,218.67,8899.0,189.0175,189.1905,188.931,189.1905,8899.0
2016-08-02 14:10:00,218.65,218.65,218.48,218.53,7997.0,189.1732,189.1732,189.0261,189.0694,7997.0
2016-08-02 14:15:00,218.55,218.55,218.4,218.42,5231.0,189.0867,189.0867,188.9569,188.9742,5231.0
2016-08-02 14:20:00,218.43,218.62,218.43,218.61,6611.0,188.9829,189.1473,188.9829,189.1386,6611.0
2016-08-02 14:25:00,218.57,218.82,218.57,218.64,8827.0,189.104,189.3203,189.104,189.1646,8827.0
2016-08-02 14:30:00,218.62,218.62,218.39,218.44,11853.0,189.1473,189.1473,188.9483,188.9915,11853.0
2016-08-02 14:35:00,218.48,218.5,218.42,218.48,6409.0,189.0261,189.0434,188.9742,189.0261,6409.0
2016-08-02 14:40:00,218.5,218.74,218.49,218.73,15907.0,189.0434,189.2511,189.0348,189.2424,15907.0
2016-08-02 14:45:00,218.73,218.83,218.68,218.83,14084.0,189.2424,189.3289,189.1992,189.3289,14084.0
2016-08-02 14:50:00,218.79,218.82,218.66,218.73,8651.0,189.2943,189.3203,189.1819,189.2424,8651.0
2016-08-02 14:55:00,218.68,218.79,218.68,218.79,10498.0,189.1992,189.2943,189.1992,189.2943,10498.0
2016-08-02 15:00:00,218.79,218.83,218.73,218.8,15493.0,189.2943,189.3289,189.2424,189.303,15493.0
2016-08-02 15:05:00,218.81,218.84,218.71,218.8,11280.0,189.3116,189.3376,189.2251,189.303,11280.0
2016-08-02 15:10:00,218.77,218.78,218.55,218.56,13743.0,189.277,189.2857,189.0867,189.0953,13743.0
2016-08-02 15:15:00,218.55,218.56,218.41,218.43,7162.0,189.0867,189.0953,188.9656,188.9829,7162.0
2016-08-02 15:20:00,218.42,218.64,218.42,218.64,18802.0,188.9742,189.1646,188.9742,189.1646,18802.0
2016-08-02 15:25:00,218.6,218.84,218.6,218.72,18642.0,189.13,189.3376,189.13,189.2338,18642.0
2016-08-02 15:30:00,218.71,218.73,218.59,218.71,21794.0,189.2251,189.2424,189.1213,189.2251,21794.0
2016-08-02 15:35:00,218.7,218.83,218.67,218.81,19569.0,189.2165,189.3289,189.1905,189.3116,19569.0
2016-08-02 15:40:00,218.81,218.87,218.65,218.87,20518.0,189.3116,189.3636,189.1732,189.3636,20518.0
2016-08-02 15:45:00,218.84,219.0,218.8,218.82,18907.0,189.3376,189.476,189.303,189.3203,18907.0
2016-08-02 15:50:00,218.82,218.82,218.63,218.69,15319.0,189.3203,189.3203,189.1559,189.2078,15319.0
2016-08-02 15:55:00,218.7,218.83,218.63,218.72,38130.0,189.2165,189.3289,189.1559,189.2338,38130.0
2016-08-03 09:30:00,218.95,219.53,218.78,219.33,9587.0,189.4328,189.9346,189.2857,189.7615,9587.0
2016-08-03 09:35:00,219.05,219.05,217.9,218.5,10856.0,189.5193,189.5193,188.5243,189.0434,10856.0
2016-08-03 09:40:00,218.37,218.47,218.11,218.2,4826.0,188.931,189.0175,188.706,188.7839,4826.0
2016-08-03 09:45:00,218.25,218.41,217.96,218.41,5400.0,188.8271,188.9656,188.5762,188.9656,5400.0
2016-08-03 09:50:00,218.33,218.75,218.21,218.6,33517.0,188.8964,189.2597,188.7925,189.13,33517.0
2016-08-03 09:55:00,218.55,218.68,218.5,218.6,5712.0,189.0867,189.1992,189.0434,189.13,5712.0
2016-08-03 10:00:00,218.57,218.9,218.57,218.63,4550.0,189.104,189.3895,189.104,189.1559,4550.0
2016-08-03 10:05:00,218.55,218.68,218.37,218.59,9660.0,189.0867,189.1992,188.931,189.1213,9660.0
2016-08-03 10:10:00,218.55,219.25,218.55,219.12,15916.0,189.0867,189.6923,189.0867,189.5798,15916.0
2016-08-03 10:15:00,219.06,219.2,219.0,219.1,7424.0,189.5279,189.6491,189.476,189.5625,7424.0
2016-08-03 10:20:00,219.2,219.2,219.03,219.03,2848.0,189.6491,189.6491,189.502,189.502,2848.0
2016-08-03 10:25:00,219.09,219.33,219.0,219.01,8724.0,189.5539,189.7615,189.476,189.4847,8724.0
2016-08-03 10:30:00,218.99,219.21,218.93,219.03,10218.0,189.4674,189.6577,189.4155,189.502,10218.0
2016-08-03 10:35:00,218.98,218.98,218.71,218.82,4000.0,189.4587,189.4587,189.2251,189.3203,4000.0
2016-08-03 10:40:00,218.76,218.98,218.69,218.8,9941.0,189.2684,189.4587,189.2078,189.303,9941.0
2016-08-03 10:45:00,218.8,218.97,218.68,218.83,9891.0,189.303,189.4501,189.1992,189.3289,9891.0
2016-08-03 10:50:00,218.84,218.99,218.67,218.99,9935.0,189.3376,189.4674,189.1905,189.4674,9935.0
2016-08-03 10:55:00,219.06,219.12,218.82,218.89,3781.0,189.5279,189.5798,189.3203,189.3809,3781.0
2016-08-03 11:00:00,218.93,218.98,218.81,218.84,5779.0,189.4155,189.4587,189.3116,189.3376,5779.0
2016-08-03 11:05:00,218.85,219.0,218.62,219.0,9216.0,189.3462,189.476,189.1473,189.476,9216.0
2016-08-03 11:10:00,218.95,219.0,218.74,218.75,3674.0,189.4328,189.476,189.2511,189.2597,3674.0
2016-08-03 11:15:00,218.78,218.85,218.55,218.76,8204.0,189.2857,189.3462,189.0867,189.2684,8204.0
2016-08-03 11:20:00,218.74,219.06,218.7,218.95,6788.0,189.2511,189.5279,189.2165,189.4328,6788.0
2016-08-03 11:25:00,218.93,218.93,218.6,218.6,6200.0,189.4155,189.4155,189.13,189.13,6200.0
2016-08-03 11:30:00,218.62,218.69,218.52,218.69,4568.0,189.1473,189.2078,189.0607,189.2078,4568.0
2016-08-03 11:35:00,218.59,218.63,218.31,218.42,6402.0,189.1213,189.1559,188.879,188.9742,6402.0
2016-08-03 11:40:00,218.43,218.58,218.43,218.48,8266.0,188.9829,189.1126,188.9829,189.0261,8266.0
2016-08-03 11:45:00,218.52,218.6,218.39,218.58,9625.0,189.0607,189.13,188.9483,189.1126,9625.0
2016-08-03 11:50:00,218.58,218.61,218.47,218.55,4723.0,189.1126,189.1386,189.0175,189.0867,4723.0
2016-08-03 11:55:00,218.55,218.57,218.46,218.56,6639.0,189.0867,189.104,189.0088,189.0953,6639.0
2016-08-03 12:00:00,218.49,218.57,218.37,218.45,9974.0,189.0348,189.104,188.931,189.0002,9974.0
2016-08-03 12:05:00,218.45,218.55,218.28,218.43,11576.0,189.0002,189.0867,188.8531,188.9829,11576.0
2016-08-03 12:10:00,218.49,218.53,218.42,218.5,5666.0,189.0348,189.0694,188.9742,189.0434,5666.0
2016-08-03 12:15:00,218.52,218.52,218.37,218.49,2895.0,189.0607,189.0607,188.931,189.0348,2895.0
2016-08-03 12:20:00,218.45,218.49,218.33,218.45,5191.0,189.0002,189.0348,188.8964,189.0002,5191.0
2016-08-03 12:25:00,218.48,218.48,218.25,218.25,3135.0,189.0261,189.0261,188.8271,188.8271,3135.0
2016-08-03 12:30:00,218.31,218.39,218.25,218.27,5711.0,188.879,188.9483,188.8271,188.8444,5711.0
2016-08-03 12:35:00,218.29,218.41,218.2,218.41,3750.0,188.8617,188.9656,188.7839,188.9656,3750.0
2016-08-03 12:40:00,218.39,218.4,218.24,218.36,3333.0,188.9483,188.9569,188.8185,188.9223,3333.0
2016-08-03 12:45:00,218.41,218.5,218.35,218.42,1900.0,188.9656,189.0434,188.9137,188.9742,1900.0
2016-08-03 12:50:00,218.47,218.47,218.29,218.3,8573.0,189.0175,189.0175,188.8617,188.8704,8573.0
2016-08-03 12:55:00,218.3,218.31,218.19,218.19,3300.0,188.8704,188.879,188.7752,188.7752,3300.0
2016-08-03 13:00:00,218.23,218.25,218.07,218.25,9138.0,188.8098,188.8271,188.6714,188.8271,9138.0
2016-08-03 13:05:00,218.25,218.31,218.23,218.3,5141.0,188.8271,188.879,188.8098,188.8704,5141.0
2016-08-03 13:10:00,218.27,218.36,218.19,218.36,3560.0,188.8444,188.9223,188.7752,188.9223,3560.0
2016-08-03 13:15:00,218.36,218.39,218.21,218.21,2891.0,188.9223,188.9483,188.7925,188.7925,2891.0
2016-08-03 13:20:00,218.23,218.28,218.14,218.14,3023.0,188.8098,188.8531,188.732,188.732,3023.0
2016-08-03 13:25:00,218.12,218.31,218.12,218.27,8517.0,188.7147,188.879,188.7147,188.8444,8517.0
2016-08-03 13:30:00,218.3,218.3,218.2,218.2,1100.0,188.8704,188.8704,188.7839,188.7839,1100.0
2016-08-03 13:35:00,218.21,218.24,218.0,218.0,2108.0,188.7925,188.8185,188.6108,188.6108,2108.0
2016-08-03 13:40:00,218.06,218.06,217.94,217.94,2900.0,188.6628,188.6628,188.5589,188.5589,2900.0
2016-08-03 13:45:00,217.92,217.94,217.8,217.89,3743.0,188.5416,188.5589,188.4378,188.5157,3743.0
2016-08-03 13:50:00,217.87,218.06,217.86,218.03,5443.0,188.4984,188.6628,188.4897,188.6368,5443.0
2016-08-03 13:55:00,218.05,218.08,218.01,218.03,2632.0,188.6541,188.6801,188.6195,188.6368,2632.0
2016-08-03 14:00:00,218.06,218.1,218.0,218.02,7798.0,188.6628,188.6974,188.6108,188.6281,7798.0
2016-08-03 14:05:00,218.04,218.18,218.02,218.18,3073.0,188.6454,188.7666,188.6281,188.7666,3073.0
2016-08-03 14:10:00,218.18,218.19,218.08,218.15,3296.0,188.7666,188.7752,188.6801,188.7406,3296.0
2016-08-03 14:15:00,218.05,218.16,218.0,218.09,2775.0,188.6541,188.7493,188.6108,188.6887,2775.0
2016-08-03 14:20:00,218.14,218.28,218.1,218.1,1400.0,188.732,188.8531,188.6974,188.6974,1400.0
2016-08-03 14:25:00,218.09,218.31,218.02,218.02,3938.0,188.6887,188.879,188.6281,188.6281,3938.0
2016-08-03 14:30:00,218.03,218.16,218.0,218.16,6155.0,188.6368,188.7493,188.6108,188.7493,6155.0
2016-08-03 14:35:00,218.08,218.15,218.03,218.15,1800.0,188.6801,188.7406,188.6368,188.7406,1800.0
2016-08-03 14:40:00,218.06,218.1,218.0,218.1,5038.0,188.6628,188.6974,188.6108,188.6974,5038.0
2016-08-03 14:45:00,218.09,218.12,217.97,218.03,5548.0,188.6887,188.7147,188.5849,188.6368,5548.0
2016-08-03 14:50:00,218.06,218.22,217.94,217.94,2000.0,188.6628,188.8012,188.5589,188.5589,2000.0
2016-08-03 14:55:00,217.94,218.05,217.94,217.99,8688.0,188.5589,188.6541,188.5589,188.6022,8688.0
2016-08-03 15:00:00,217.98,218.12,217.92,218.09,5974.0,188.5935,188.7147,188.5416,188.6887,5974.0
2016-08-03 15:05:00,218.11,218.12,217.99,218.05,6808.0,188.706,188.7147,188.6022,188.6541,6808.0
2016-08-03 15:10:00,218.07,218.11,218.0,218.11,3812.0,188.6714,188.706,188.6108,188.706,3812.0
2016-08-03 15:15:00,218.12,218.28,218.06,218.24,8564.0,188.7147,188.8531,188.6628,188.8185,8564.0
2016-08-03 15:20:00,218.24,218.32,218.21,218.29,6633.0,188.8185,188.8877,188.7925,188.8617,6633.0
2016-08-03 15:25:00,218.27,218.37,218.24,218.37,7905.0,188.8444,188.931,188.8185,188.931,7905.0
2016-08-03 15:30:00,218.35,218.42,218.26,218.42,4923.0,188.9137,188.9742,188.8358,188.9742,4923.0
2016-08-03 15:35:00,218.39,218.41,218.32,218.35,5335.0,188.9483,188.9656,188.8877,188.9137,5335.0
2016-08-03 15:40:00,218.37,218.41,218.24,218.27,9906.0,188.931,188.9656,188.8185,188.8444,9906.0
2016-08-03 15:45:00,218.24,218.6,218.19,218.59,33946.0,188.8185,189.13,188.7752,189.1213,33946.0
2016-08-03 15:50:00,218.6,218.62,218.53,218.59,14106.0,189.13,189.1473,189.0694,189.1213,14106.0
2016-08-03 15:55:00,218.59,218.66,218.54,218.61,25831.0,189.1213,189.1819,189.078,189.1386,25831.0
2016-08-04 09:30:00,219.27,219.45,219.27,219.44,3953.0,189.7096,189.8654,189.7096,189.8567,3953.0
2016-08-04 09:35:00,219.43,219.72,219.13,219.72,3882.0,189.8481,190.099,189.5885,190.099,3882.0
2016-08-04 09:40:00,219.8,219.81,219.21,219.53,6744.0,190.1682,190.1768,189.6577,189.9346,6744.0
2016-08-04 09:45:00,219.83,219.96,219.42,219.77,4297.0,190.1941,190.3066,189.8394,190.1422,4297.0
2016-08-04 09:50:00,219.77,219.83,219.52,219.83,3091.0,190.1422,190.1941,189.9259,190.1941,3091.0
2016-08-04 09:55:00,219.71,219.74,219.4,219.6,14390.0,190.0903,190.1163,189.8221,189.9951,14390.0
2016-08-04 10:00:00,219.53,219.61,219.19,219.42,8560.0,189.9346,190.0038,189.6404,189.8394,8560.0
2016-08-04 10:05:00,219.42,219.42,219.02,219.08,27696.0,189.8394,189.8394,189.4933,189.5452,27696.0
2016-08-04 10:10:00,219.08,219.13,218.79,218.86,11616.0,189.5452,189.5885,189.2943,189.3549,11616.0
2016-08-04 10:15:00,218.89,219.29,218.75,219.16,11706.0,189.3809,189.7269,189.2597,189.6145,11706.0
2016-08-04 10:20:00,219.09,219.15,218.99,219.04,1440.0,189.5539,189.6058,189.4674,189.5106,1440.0
2016-08-04 10:25:00,219.06,219.09,218.92,219.06,1028.0,189.5279,189.5539,189.4068,189.5279,1028.0
2016-08-04 10:30:00,219.08,219.19,218.89,219.05,13620.0,189.5452,189.6404,189.3809,189.5193,13620.0
2016-08-04 10:35:00,219.08,219.33,219.07,219.19,12922.0,189.5452,189.7615,189.5366,189.6404,12922.0
2016-08-04 10:40:00,219.21,219.26,219.1,219.21,3495.0,189.6577,189.701,189.5625,189.6577,3495.0
2016-08-04 10:45:00,219.22,219.49,219.22,219.35,9076.0,189.6664,189.9,189.6664,189.7788,9076.0
2016-08-04 10:50:00,219.41,219.53,219.41,219.51,1700.0,189.8308,189.9346,189.8308,189.9173,1700.0
2016-08-04 10:55:00,219.52,219.76,219.52,219.6,2000.0,189.9259,190.1336,189.9259,189.9951,2000.0
2016-08-04 11:00:00,219.62,219.63,219.56,219.62,2410.0,190.0124,190.0211,189.9605,190.0124,2410.0
2016-08-04 11:05:00,219.62,219.72,219.55,219.7,2441.0,190.0124,190.099,189.9519,190.0817,2441.0
2016-08-04 11:10:00,219.7,219.71,219.64,219.64,1200.0,190.0817,190.0903,190.0297,190.0297,1200.0
2016-08-04 11:15:00,219.7,219.7,219.58,219.68,2164.0,190.0817,190.0817,189.9778,190.0644,2164.0
2016-08-04 11:20:00,219.7,219.78,219.7,219.75,3138.0,190.0817,190.1509,190.0817,190.1249,3138.0
2016-08-04 11:25:00,219.78,219.81,219.58,219.62,3692.0,190.1509,190.1768,189.9778,190.0124,3692.0
2016-08-04 11:30:00,219.62,219.74,219.55,219.74,2158.0,190.0124,190.1163,189.9519,190.1163,2158.0
2016-08-04 11:35:00,219.75,219.75,219.62,219.69,2200.0,190.1249,190.1249,190.0124,190.073,2200.0
2016-08-04 11:40:00,219.68,219.7,219.53,219.63,5097.0,190.0644,190.0817,189.9346,190.0211,5097.0
2016-08-04 11:45:00,219.59,219.59,219.42,219.48,5013.0,189.9865,189.9865,189.8394,189.8913,5013.0
2016-08-04 11:50:00,219.38,219.38,219.21,219.21,2035.0,189.8048,189.8048,189.6577,189.6577,2035.0
2016-08-04 11:55:00,219.16,219.29,219.11,219.29,2900.0,189.6145,189.7269,189.5712,189.7269,2900.0
2016-08-04 12:00:00,219.28,219.4,219.18,219.33,4600.0,189.7183,189.8221,189.6318,189.7615,4600.0
2016-08-04 12:05:00,219.27,219.36,219.2,219.26,4234.0,189.7096,189.7875,189.6491,189.701,4234.0
2016-08-04 12:10:00,219.29,219.46,219.29,219.4,3383.0,189.7269,189.874,189.7269,189.8221,3383.0
2016-08-04 12:15:00,219.44,219.5,219.24,219.31,4745.0,189.8567,189.9086,189.6837,189.7442,4745.0
2016-08-04 12:20:00,219.25,219.3,219.17,219.3,2244.0,189.6923,189.7356,189.6231,189.7356,2244.0
2016-08-04 12:25:00,219.29,219.39,219.24,219.26,2380.0,189.7269,189.8134,189.6837,189.701,2380.0
2016-08-04 12:30:00,219.28,219.28,219.14,219.14,3170.0,189.7183,189.7183,189.5972,189.5972,3170.0
2016-08-04 12:35:00,219.2,219.23,219.02,219.02,3253.0,189.6491,189.675,189.4933,189.4933,3253.0
2016-08-04 12:40:00,219.01,219.01,218.92,218.99,3505.0,189.4847,189.4847,189.4068,189.4674,3505.0
2016-08-04 12:45:00,218.98,219.12,218.96,219.08,7569.0,189.4587,189.5798,189.4414,189.5452,7569.0
2016-08-04 12:50:00,219.04,219.04,218.8,218.8,1010.0,189.5106,189.5106,189.303,189.303,1010.0
2016-08-04 12:55:00,218.86,218.86,218.73,218.79,5318.0,189.3549,189.3549,189.2424,189.2943,5318.0
2016-08-04 13:00:00,218.79,218.81,218.7,218.71,3400.0,189.2943,189.3116,189.2165,189.2251,3400.0
2016-08-04 13:05:00,218.72,218.77,218.68,218.76,2600.0,189.2338,189.277,189.1992,189.2684,2600.0
2016-08-04 13:10:00,218.77,218.78,218.55,218.55,2288.0,189.277,189.2857,189.0867,189.0867,2288.0
2016-08-04 13:15:00,218.47,218.58,218.43,218.49,4214.0,189.0175,189.1126,188.9829,189.0348,4214.0
2016-08-04 13:20:00,218.46,218.58,218.3,218.36,2667.0,189.0088,189.1126,188.8704,188.9223,2667.0
2016-08-04 13:25:00,218.34,218.37,218.26,218.32,3970.0,188.905,188.931,188.8358,188.8877,3970.0
2016-08-04 13:30:00,218.37,218.44,218.3,218.44,3682.0,188.931,188.9915,188.8704,188.9915,3682.0
2016-08-04 13:35:00,218.42,218.47,218.35,218.44,3155.0,188.9742,189.0175,188.9137,188.9915,3155.0
2016-08-04 13:40:00,218.42,218.47,218.4,218.45,2087.0,188.9742,189.0175,188.9569,189.0002,2087.0
2016-08-04 13:45:00,218.43,218.55,218.43,218.55,1725.0,188.9829,189.0867,188.9829,189.0867,1725.0
2016-08-04 13:50:00,218.48,218.48,218.38,218.41,1413.0,189.0261,189.0261,188.9396,188.9656,1413.0
2016-08-04 13:55:00,218.45,218.51,218.4,218.51,1986.0,189.0002,189.0521,188.9569,189.0521,1986.0
2016-08-04 14:00:00,218.47,218.47,218.31,218.35,4588.0,189.0175,189.0175,188.879,188.9137,4588.0
2016-08-04 14:05:00,218.4,218.44,218.33,218.44,2508.0,188.9569,188.9915,188.8964,188.9915,2508.0
2016-08-04 14:10:00,218.45,218.45,218.13,218.13,2004.0,189.0002,189.0002,188.7233,188.7233,2004.0
2016-08-04 14:15:00,218.16,218.17,218.06,218.15,2700.0,188.7493,188.7579,188.6628,188.7406,2700.0
2016-08-04 14:20:00,218.13,218.21,218.13,218.13,1761.0,188.7233,188.7925,188.7233,188.7233,1761.0
2016-08-04 14:25:00,218.19,218.19,218.11,218.17,16998.0,188.7752,188.7752,188.706,188.7579,16998.0
2016-08-04 14:30:00,218.12,218.17,218.11,218.17,1128.0,188.7147,188.7579,188.706,188.7579,1128.0
2016-08-04 14:35:00,218.21,218.21,218.03,218.06,4016.0,188.7925,188.7925,188.6368,188.6628,4016.0
2016-08-04 14:40:00,218.03,218.1,218.03,218.06,3550.0,188.6368,188.6974,188.6368,188.6628,3550.0
2016-08-04 14:45:00,218.06,218.23,218.06,218.21,6817.0,188.6628,188.8098,188.6628,188.7925,6817.0
2016-08-04 14:50:00,218.17,218.2,218.15,218.17,1662.0,188.7579,188.7839,188.7406,188.7579,1662.0
2016-08-04 14:55:00,218.2,218.28,218.13,218.19,1700.0,188.7839,188.8531,188.7233,188.7752,1700.0
2016-08-04 15:00:00,218.2,218.21,218.1,218.2,1635.0,188.7839,188.7925,188.6974,188.7839,1635.0
2016-08-04 15:05:00,218.23,218.23,218.14,218.14,1856.0,188.8098,188.8098,188.732,188.732,1856.0
2016-08-04 15:10:00,218.13,218.18,218.07,218.17,4448.0,188.7233,188.7666,188.6714,188.7579,4448.0
2016-08-04 15:15:00,218.12,218.15,218.1,218.13,2117.0,188.7147,188.7406,188.6974,188.7233,2117.0
2016-08-04 15:20:00,218.15,218.16,218.11,218.11,2879.0,188.7406,188.7493,188.706,188.706,2879.0
2016-08-04 15:25:00,218.08,218.21,218.04,218.18,4781.0,188.6801,188.7925,188.6454,188.7666,4781.0
2016-08-04 15:30:00,218.2,218.33,218.2,218.31,3640.0,188.7839,188.8964,188.7839,188.879,3640.0
2016-08-04 15:35:00,218.32,218.53,218.31,218.46,5602.0,188.8877,189.0694,188.879,189.0088,5602.0
2016-08-04 15:40:00,218.49,218.49,218.29,218.31,9862.0,189.0348,189.0348,188.8617,188.879,9862.0
2016-08-04 15:45:00,218.28,218.52,218.28,218.45,14181.0,188.8531,189.0607,188.8531,189.0002,14181.0
2016-08-04 15:50:00,218.45,218.55,218.38,218.55,7993.0,189.0002,189.0867,188.9396,189.0867,7993.0
2016-08-04 15:55:00,218.53,218.57,218.32,218.4,29633.0,189.0694,189.104,188.8877,188.9569,29633.0
2016-08-05 09:30:00,218.64,219.11,218.36,218.36,16711.0,189.1646,189.5712,188.9223,188.9223,16711.0
2016-08-05 09:35:00,218.52,218.82,218.45,218.66,5831.0,189.0607,189.3203,189.0002,189.1819,5831.0
2016-08-05 09:40:00,218.66,218.78,218.42,218.69,6493.0,189.1819,189.2857,188.9742,189.2078,6493.0
2016-08-05 09:45:00,218.71,218.8,218.34,218.36,5242.0,189.2251,189.303,188.905,188.9223,5242.0
2016-08-05 09:50:00,218.46,218.72,218.17,218.25,3475.0,189.0088,189.2338,188.7579,188.8271,3475.0
2016-08-05 09:55:00,218.32,218.63,218.32,218.42,24653.0,188.8877,189.1559,188.8877,188.9742,24653.0
2016-08-05 10:00:00,218.44,218.65,218.36,218.36,6465.0,188.9915,189.1732,188.9223,188.9223,6465.0
2016-08-05 10:05:00,218.39,218.67,218.37,218.55,9575.0,188.9483,189.1905,188.931,189.0867,9575.0
2016-08-05 10:10:00,218.48,218.62,218.47,218.55,18200.0,189.0261,189.1473,189.0175,189.0867,18200.0
2016-08-05 10:15:00,218.56,218.66,218.39,218.54,7900.0,189.0953,189.1819,188.9483,189.078,7900.0
2016-08-05 10:20:00,218.6,218.71,218.59,218.68,5450.0,189.13,189.2251,189.1213,189.1992,5450.0
2016-08-05 10:25:00,218.73,219.0,218.73,218.97,5400.0,189.2424,189.476,189.2424,189.4501,5400.0
2016-08-05 10:30:00,218.97,218.97,218.82,218.86,4009.0,189.4501,189.4501,189.3203,189.3549,4009.0
2016-08-05 10:35:00,218.9,219.08,218.9,219.07,5592.0,189.3895,189.5452,189.3895,189.5366,5592.0
2016-08-05 10:40:00,219.08,219.18,219.01,219.18,5751.0,189.5452,189.6318,189.4847,189.6318,5751.0
2016-08-05 10:45:00,219.18,219.25,219.15,219.2,5200.0,189.6318,189.6923,189.6058,189.6491,5200.0
2016-08-05 10:50:00,219.23,219.27,219.15,219.18,3480.0,189.675,189.7096,189.6058,189.6318,3480.0
2016-08-05 10:55:00,219.17,219.31,219.17,219.31,3020.0,189.6231,189.7442,189.6231,189.7442,3020.0
2016-08-05 11:00:00,219.28,219.44,219.28,219.42,2421.0,189.7183,189.8567,189.7183,189.8394,2421.0
2016-08-05 11:05:00,219.39,219.47,219.32,219.32,5601.0,189.8134,189.8827,189.7529,189.7529,5601.0
2016-08-05 11:10:00,219.33,219.33,219.21,219.28,4349.0,189.7615,189.7615,189.6577,189.7183,4349.0
2016-08-05 11:15:00,219.24,219.29,218.93,219.06,12856.0,189.6837,189.7269,189.4155,189.5279,12856.0
2016-08-05 11:20:00,219.06,219.06,218.83,218.87,3575.0,189.5279,189.5279,189.3289,189.3636,3575.0
2016-08-05 11:25:00,218.81,218.93,218.81,218.88,7221.0,189.3116,189.4155,189.3116,189.3722,7221.0
2016-08-05 11:30:00,218.84,218.96,218.82,218.96,3711.0,189.3376,189.4414,189.3203,189.4414,3711.0
2016-08-05 11:35:00,218.9,218.99,218.88,218.93,4265.0,189.3895,189.4674,189.3722,189.4155,4265.0
2016-08-05 11:40:00,218.93,218.95,218.85,218.95,5267.0,189.4155,189.4328,189.3462,189.4328,5267.0
2016-08-05 11:45:00,218.9,218.99,218.87,218.93,2275.0,189.3895,189.4674,189.3636,189.4155,2275.0
2016-08-05 11:50:00,218.91,218.91,218.82,218.82,1700.0,189.3982,189.3982,189.3203,189.3203,1700.0
2016-08-05 11:55:00,218.82,219.0,218.82,218.93,5800.0,189.3203,189.476,189.3203,189.4155,5800.0
2016-08-05 12:00:00,218.88,218.91,218.8,218.8,2465.0,189.3722,189.3982,189.303,189.303,2465.0
2016-08-05 12:05:00,218.84,218.92,218.84,218.89,2100.0,189.3376,189.4068,189.3376,189.3809,2100.0
2016-08-05 12:10:00,218.9,218.91,218.86,218.9,1659.0,189.3895,189.3982,189.3549,189.3895,1659.0
2016-08-05 12:15:00,218.9,218.9,218.86,218.88,1200.0,189.3895,189.3895,189.3549,189.3722,1200.0
2016-08-05 12:20:00,218.86,218.91,218.84,218.91,1700.0,189.3549,189.3982,189.3376,189.3982,1700.0
2016-08-05 12:25:00,218.9,218.91,218.85,218.86,1900.0,189.3895,189.3982,189.3462,189.3549,1900.0
2016-08-05 12:30:00,218.86,218.86,218.83,218.83,1563.0,189.3549,189.3549,189.3289,189.3289,1563.0
2016-08-05 12:35:00,218.85,218.86,218.8,218.86,4400.0,189.3462,189.3549,189.303,189.3549,4400.0
2016-08-05 12:40:00,218.83,218.9,218.8,218.88,2574.0,189.3289,189.3895,189.303,189.3722,2574.0
2016-08-05 12:45:00,218.94,218.94,218.86,218.9,3516.0,189.4241,189.4241,189.3549,189.3895,3516.0
2016-08-05 12:50:00,218.9,218.9,218.74,218.74,5950.0,189.3895,189.3895,189.2511,189.2511,5950.0
2016-08-05 12:55:00,218.75,218.77,218.7,218.7,1900.0,189.2597,189.277,189.2165,189.2165,1900.0
2016-08-05 13:00:00,218.67,218.76,218.67,218.71,2400.0,189.1905,189.2684,189.1905,189.2251,2400.0
2016-08-05 13:05:00,218.75,218.75,218.71,218.73,1546.0,189.2597,189.2597,189.2251,189.2424,1546.0
2016-08-05 13:10:00,218.69,218.69,218.6,218.68,3105.0,189.2078,189.2078,189.13,189.1992,3105.0
2016-08-05 13:15:00,218.7,218.76,218.69,218.75,1600.0,189.2165,189.2684,189.2078,189.2597,1600.0
2016-08-05 13:20:00,218.75,218.8,218.7,218.79,26504.0,189.2597,189.303,189.2165,189.2943,26504.0
2016-08-05 13:25:00,218.82,218.82,218.75,218.78,2001.0,189.3203,189.3203,189.2597,189.2857,2001.0
2016-08-05 13:30:00,218.76,218.78,218.69,218.75,3100.0,189.2684,189.2857,189.2078,189.2597,3100.0
2016-08-05 13:35:00,218.72,218.74,218.63,218.63,2400.0,189.2338,189.2511,189.1559,189.1559,2400.0
2016-08-05 13:40:00,218.67,218.69,218.59,218.69,2201.0,189.1905,189.2078,189.1213,189.2078,2201.0
2016-08-05 13:45:00,218.7,218.7,218.62,218.65,3228.0,189.2165,189.2165,189.1473,189.1732,3228.0
2016-08-05 13:50:00,218.62,218.62,218.55,218.59,1300.0,189.1473,189.1473,189.0867,189.1213,1300.0
2016-08-05 13:55:00,218.54,218.54,218.42,218.47,2701.0,189.078,189.078,188.9742,189.0175,2701.0
2016-08-05 14:00:00,218.5,218.58,218.5,218.56,3900.0,189.0434,189.1126,189.0434,189.0953,3900.0
2016-08-05 14:05:00,218.55,218.57,218.48,218.49,1821.0,189.0867,189.104,189.0261,189.0348,1821.0
2016-08-05 14:10:00,218.5,218.5,218.43,218.47,3700.0,189.0434,189.0434,188.9829,189.0175,3700.0
2016-08-05 14:15:00,218.49,218.56,218.49,218.55,3000.0,189.0348,189.0953,189.0348,189.0867,3000.0
2016-08-05 14:20:00,218.5,218.54,218.47,218.47,1400.0,189.0434,189.078,189.0175,189.0175,1400.0
2016-08-05 14:25:00,218.45,218.46,218.36,218.36,2200.0,189.0002,189.0088,188.9223,188.9223,2200.0
2016-08-05 14:30:00,218.38,218.5,218.35,218.5,5386.0,188.9396,189.0434,188.9137,189.0434,5386.0
2016-08-05 14:35:00,218.5,218.51,218.44,218.46,1884.0,189.0434,189.0521,188.9915,189.0088,1884.0
2016-08-05 14:40:00,218.47,218.47,218.33,218.33,4316.0,189.0175,189.0175,188.8964,188.8964,4316.0
2016-08-05 14:45:00,218.38,218.38,218.32,218.36,5981.0,188.9396,188.9396,188.8877,188.9223,5981.0
2016-08-05 14:50:00,218.36,218.42,218.34,218.4,5536.0,188.9223,188.9742,188.905,188.9569,5536.0
2016-08-05 14:55:00,218.45,218.52,218.43,218.48,4227.0,189.0002,189.0607,188.9829,189.0261,4227.0
2016-08-05 15:00:00,218.44,218.54,218.44,218.53,6595.0,188.9915,189.078,188.9915,189.0694,6595.0
2016-08-05 15:05:00,218.52,218.77,218.52,218.77,5796.0,189.0607,189.277,189.0607,189.277,5796.0
2016-08-05 15:10:00,218.78,218.87,218.76,218.77,4664.0,189.2857,189.3636,189.2684,189.277,4664.0
2016-08-05 15:15:00,218.8,218.89,218.75,218.75,6411.0,189.303,189.3809,189.2597,189.2597,6411.0
2016-08-05 15:20:00,218.7,218.77,218.57,218.61,5174.0,189.2165,189.277,189.104,189.1386,5174.0
2016-08-05 15:25:00,218.59,218.72,218.53,218.72,6350.0,189.1213,189.2338,189.0694,189.2338,6350.0
2016-08-05 15:30:00,218.72,218.81,218.63,218.81,6488.0,189.2338,189.3116,189.1559,189.3116,6488.0
2016-08-05 15:35:00,218.83,218.84,218.72,218.78,5014.0,189.3289,189.3376,189.2338,189.2857,5014.0
2016-08-05 15:40:00,218.77,218.82,218.77,218.82,5550.0,189.277,189.3203,189.277,189.3203,5550.0
2016-08-05 15:45:00,218.83,218.88,218.78,218.8,8314.0,189.3289,189.3722,189.2857,189.303,8314.0
2016-08-05 15:50:00,218.82,218.85,218.73,218.75,8256.0,189.3203,189.3462,189.2424,189.2597,8256.0
2016-08-05 15:55:00,218.8,218.89,218.77,218.87,17391.0,189.303,189.3809,189.277,189.3636,17391.0
2016-08-08 09:30:00,218.84,218.84,218.1,218.35,10806.0,189.3376,189.3376,188.6974,188.9137,10806.0
2016-08-08 09:35:00,218.26,218.7,218.1,218.67,4164.0,188.8358,189.2165,188.6974,189.1905,4164.0
2016-08-08 09:40:00,218.39,218.39,218.13,218.2,5010.0,188.9483,188.9483,188.7233,188.7839,5010.0
2016-08-08 09:45:00,218.21,218.25,217.96,217.97,6071.0,188.7925,188.8271,188.5762,188.5849,6071.0
2016-08-08 09:50:00,218.02,218.15,217.69,217.8,4128.0,188.6281,188.7406,188.3426,188.4378,4128.0
2016-08-08 09:55:00,217.85,217.87,217.55,217.77,3129.0,188.4811,188.4984,188.2215,188.4118,3129.0
2016-08-08 10:00:00,217.71,217.94,217.7,217.85,4920.0,188.3599,188.5589,188.3513,188.4811,4920.0
2016-08-08 10:05:00,217.83,218.11,217.83,217.97,4175.0,188.4638,188.706,188.4638,188.5849,4175.0
2016-08-08 10:10:00,218.06,218.12,217.96,218.11,3100.0,188.6628,188.7147,188.5762,188.706,3100.0
2016-08-08 10:15:00,218.12,218.19,218.04,218.11,4594.0,188.7147,188.7752,188.6454,188.706,4594.0
2016-08-08 10:20:00,218.17,218.23,218.02,218.21,5209.0,188.7579,188.8098,188.6281,188.7925,5209.0
2016-08-08 10:25:00,218.21,218.31,218.13,218.13,7028.0,188.7925,188.879,188.7233,188.7233,7028.0
2016-08-08 10:30:00,218.14,218.18,218.04,218.13,8712.0,188.732,188.7666,188.6454,188.7233,8712.0
2016-08-08 10:35:00,218.12,218.12,217.87,217.87,4093.0,188.7147,188.7147,188.4984,188.4984,4093.0
2016-08-08 10:40:00,217.92,218.02,217.92,218.01,4535.0,188.5416,188.6281,188.5416,188.6195,4535.0
2016-08-08 10:45:00,218.01,218.05,217.85,217.91,6256.0,188.6195,188.6541,188.4811,188.533,6256.0
2016-08-08 10:50:00,217.81,217.87,217.74,217.78,4337.0,188.4465,188.4984,188.3859,188.4205,4337.0
2016-08-08 10:55:00,217.86,217.86,217.52,217.52,2338.0,188.4897,188.4897,188.1955,188.1955,2338.0
2016-08-08 11:00:00,217.57,217.57,217.36,217.49,3454.0,188.2388,188.2388,188.0571,188.1696,3454.0
2016-08-08 11:05:00,217.45,217.66,217.41,217.66,2600.0,188.135,188.3167,188.1004,188.3167,2600.0
2016-08-08 11:10:00,217.61,217.63,217.25,217.25,2420.0,188.2734,188.2907,187.9619,187.9619,2420.0
2016-08-08 11:15:00,217.22,217.22,217.0,217.02,5107.0,187.936,187.936,187.7457,187.763,5107.0
2016-08-08 11:20:00,217.0,217.06,216.96,216.96,3059.0,187.7457,187.7976,187.711,187.711,3059.0
2016-08-08 11:25:00,216.9,217.09,216.87,216.91,5600.0,187.6591,187.8235,187.6332,187.6678,5600.0
2016-08-08 11:30:00,216.9,216.92,216.82,216.85,7220.0,187.6591,187.6764,187.5899,187.6159,7220.0
2016-08-08 11:35:00,216.89,216.95,216.83,216.94,2620.0,187.6505,187.7024,187.5986,187.6937,2620.0
2016-08-08 11:40:00,216.91,216.95,216.86,216.9,5753.0,187.6678,187.7024,187.6245,187.6591,5753.0
2016-08-08 11:45:00,216.88,217.0,216.86,216.93,5065.0,187.6418,187.7457,187.6245,187.6851,5065.0
2016-08-08 11:50:00,216.93,216.93,216.71,216.75,13308.0,187.6851,187.6851,187.4947,187.5294,13308.0
2016-08-08 11:55:00,216.74,216.74,216.5,216.56,5673.0,187.5207,187.5207,187.3131,187.365,5673.0
2016-08-08 12:00:00,216.5,216.64,216.47,216.64,2750.0,187.3131,187.4342,187.2871,187.4342,2750.0
2016-08-08 12:05:00,216.65,216.8,216.65,216.74,2010.0,187.4428,187.5726,187.4428,187.5207,2010.0
2016-08-08 12:10:00,216.71,216.71,216.64,216.65,2706.0,187.4947,187.4947,187.4342,187.4428,2706.0
2016-08-08 12:15:00,216.64,216.64,216.4,216.4,4568.0,187.4342,187.4342,187.2265,187.2265,4568.0
2016-08-08 12:20:00,216.4,216.55,216.39,216.46,2200.0,187.2265,187.3563,187.2179,187.2785,2200.0
2016-08-08 12:25:00,216.41,216.41,216.3,216.33,4800.0,187.2352,187.2352,187.14,187.166,4800.0
2016-08-08 12:30:00,216.34,216.4,216.31,216.37,3309.0,187.1746,187.2265,187.1487,187.2006,3309.0
2016-08-08 12:35:00,216.35,216.37,216.16,216.16,19701.0,187.1833,187.2006,187.0189,187.0189,19701.0
2016-08-08 12:40:00,216.17,216.2,216.01,216.01,4886.0,187.0275,187.0535,186.8891,186.8891,4886.0
2016-08-08 12:45:00,216.06,216.23,216.03,216.15,2075.0,186.9324,187.0795,186.9064,187.0102,2075.0
2016-08-08 12:50:00,216.14,216.19,216.0,216.0,3360.0,187.0016,187.0448,186.8805,186.8805,3360.0
2016-08-08 12:55:00,216.01,216.05,215.93,216.03,4532.0,186.8891,186.9237,186.8199,186.9064,4532.0
2016-08-08 13:00:00,216.01,216.28,215.96,216.22,10261.0,186.8891,187.1227,186.8459,187.0708,10261.0
2016-08-08 13:05:00,216.23,216.38,216.17,216.35,4242.0,187.0795,187.2092,187.0275,187.1833,4242.0
2016-08-08 13:10:00,216.4,216.4,216.22,216.34,3792.0,187.2265,187.2265,187.0708,187.1746,3792.0
2016-08-08 13:15:00,216.39,216.43,216.3,216.3,3300.0,187.2179,187.2525,187.14,187.14,3300.0
2016-08-08 13:20:00,216.27,216.33,216.14,216.33,2575.0,187.1141,187.166,187.0016,187.166,2575.0
2016-08-08 13:25:00,216.36,216.43,216.33,216.42,1500.0,187.1919,187.2525,187.166,187.2438,1500.0
2016-08-08 13:30:00,216.46,216.67,216.42,216.6,5120.0,187.2785,187.4601,187.2438,187.3996,5120.0
2016-08-08 13:35:00,216.6,216.62,216.48,216.48,7671.0,187.3996,187.4169,187.2958,187.2958,7671.0
2016-08-08 13:40:00,216.5,216.5,216.08,216.08,16502.0,187.3131,187.3131,186.9497,186.9497,16502.0
2016-08-08 13:45:00,216.11,216.17,216.04,216.09,5895.0,186.9756,187.0275,186.9151,186.9583,5895.0
2016-08-08 13:50:00,216.05,216.11,215.93,216.03,8253.0,186.9237,186.9756,186.8199,186.9064,8253.0
2016-08-08 13:55:00,216.06,216.26,216.05,216.24,2600.0,186.9324,187.1054,186.9237,187.0881,2600.0
2016-08-08 14:00:00,216.26,216.38,216.23,216.35,8436.0,187.1054,187.2092,187.0795,187.1833,8436.0
2016-08-08 14:05:00,216.39,216.44,216.18,216.34,21589.0,187.2179,187.2611,187.0362,187.1746,21589.0
2016-08-08 14:10:00,216.29,216.36,216.01,216.01,2487.0,187.1314,187.1919,186.8891,186.8891,2487.0
2016-08-08 14:15:00,216.05,216.1,215.87,215.87,4318.0,186.9237,186.967,186.768,186.768,4318.0
2016-08-08 14:20:00,215.92,215.95,215.57,215.66,22551.0,186.8112,186.8372,186.5084,186.5863,22551.0
2016-08-08 14:25:00,215.67,215.76,215.6,215.72,5276.0,186.595,186.6728,186.5344,186.6382,5276.0
2016-08-08 14:30:00,215.78,215.86,215.78,215.86,3503.0,186.6901,186.7593,186.6901,186.7593,3503.0
2016-08-08 14:35:00,215.86,216.03,215.85,215.97,6651.0,186.7593,186.9064,186.7507,186.8545,6651.0
2016-08-08 14:40:00,215.97,216.06,215.92,215.98,6471.0,186.8545,186.9324,186.8112,186.8632,6471.0
2016-08-08 14:45:00,215.97,216.06,215.85,215.87,6657.0,186.8545,186.9324,186.7507,186.768,6657.0
2016-08-08 14:50:00,215.84,215.88,215.73,215.73,4446.0,186.742,186.7766,186.6469,186.6469,4446.0
2016-08-08 14:55:00,215.73,215.84,215.64,215.68,5400.0,186.6469,186.742,186.569,186.6036,5400.0
2016-08-08 15:00:00,215.67,215.84,215.66,215.84,5900.0,186.595,186.742,186.5863,186.742,5900.0
2016-08-08 15:05:00,215.82,215.89,215.72,215.89,11359.0,186.7247,186.7853,186.6382,186.7853,11359.0
2016-08-08 15:10:00,215.89,215.98,215.84,215.94,5610.0,186.7853,186.8632,186.742,186.8286,5610.0
2016-08-08 15:15:00,215.92,216.03,215.8,215.8,5403.0,186.8112,186.9064,186.7074,186.7074,5403.0
2016-08-08 15:20:00,215.82,215.83,215.71,215.75,10028.0,186.7247,186.7334,186.6296,186.6642,10028.0
2016-08-08 15:25:00,215.76,215.82,215.72,215.82,3250.0,186.6728,186.7247,186.6382,186.7247,3250.0
2016-08-08 15:30:00,215.82,215.92,215.81,215.85,9724.0,186.7247,186.8112,186.7161,186.7507,9724.0
2016-08-08 15:35:00,215.89,215.98,215.87,215.93,5540.0,186.7853,186.8632,186.768,186.8199,5540.0
2016-08-08 15:40:00,215.94,215.99,215.89,215.96,9488.0,186.8286,186.8718,186.7853,186.8459,9488.0
2016-08-08 15:45:00,215.99,216.1,215.94,216.01,11854.0,186.8718,186.967,186.8286,186.8891,11854.0
2016-08-08 15:50:00,216.01,216.12,216.0,216.02,15294.0,186.8891,186.9843,186.8805,186.8978,15294.0
2016-08-08 15:55:00,216.02,216.03,215.89,216.01,31695.0,186.8978,186.9064,186.7853,186.8891,31695.0
2016-08-09 09:30:00,216.4,216.84,216.24,216.25,4959.0,187.2265,187.6072,187.0881,187.0968,4959.0
2016-08-09 09:35:00,216.76,216.83,216.13,216.17,5097.0,187.538,187.5986,186.9929,187.0275,5097.0
2016-08-09 09:40:00,216.28,216.45,216.28,216.32,2056.0,187.1227,187.2698,187.1227,187.1573,2056.0
2016-08-09 09:45:00,216.33,216.36,216.23,216.3,3200.0,187.166,187.1919,187.0795,187.14,3200.0
2016-08-09 09:50:00,216.27,216.28,215.92,216.01,4300.0,187.1141,187.1227,186.8112,186.8891,4300.0
2016-08-09 09:55:00,216.04,216.05,215.92,215.95,4926.0,186.9151,186.9237,186.8112,186.8372,4926.0
2016-08-09 10:00:00,215.97,216.21,215.95,216.19,8186.0,186.8545,187.0622,186.8372,187.0448,8186.0
2016-08-09 10:05:00,216.13,216.37,216.01,216.35,3216.0,186.9929,187.2006,186.8891,187.1833,3216.0
2016-08-09 10:10:00,216.3,216.39,216.16,216.17,5050.0,187.14,187.2179,187.0189,187.0275,5050.0
2016-08-09 10:15:00,216.2,216.31,216.16,216.25,4850.0,187.0535,187.1487,187.0189,187.0968,4850.0
2016-08-09 10:20:00,216.17,216.35,216.17,216.35,3300.0,187.0275,187.1833,187.0275,187.1833,3300.0
2016-08-09 10:25:00,216.36,216.37,216.26,216.33,2331.0,187.1919,187.2006,187.1054,187.166,2331.0
2016-08-09 10:30:00,216.28,216.32,216.17,216.31,19202.0,187.1227,187.1573,187.0275,187.1487,19202.0
2016-08-09 10:35:00,216.3,216.31,216.18,216.18,2053.0,187.14,187.1487,187.0362,187.0362,2053.0
2016-08-09 10:40:00,216.23,216.4,216.22,216.35,10490.0,187.0795,187.2265,187.0708,187.1833,10490.0
2016-08-09 10:45:00,216.32,216.38,216.18,216.33,5002.0,187.1573,187.2092,187.0362,187.166,5002.0
2016-08-09 10:50:00,216.34,216.34,216.08,216.08,11200.0,187.1746,187.1746,186.9497,186.9497,11200.0
2016-08-09 10:55:00,216.12,216.32,216.12,216.32,9889.0,186.9843,187.1573,186.9843,187.1573,9889.0
2016-08-09 11:00:00,216.32,216.38,216.23,216.24,5217.0,187.1573,187.2092,187.0795,187.0881,5217.0
2016-08-09 11:05:00,216.29,216.3,216.13,216.21,13400.0,187.1314,187.14,186.9929,187.0622,13400.0
2016-08-09 11:10:00,216.26,216.26,216.14,216.2,2300.0,187.1054,187.1054,187.0016,187.0535,2300.0
2016-08-09 11:15:00,216.22,216.27,216.16,216.26,6272.0,187.0708,187.1141,187.0189,187.1054,6272.0
2016-08-09 11:20:00,216.26,216.31,216.16,216.29,4000.0,187.1054,187.1487,187.0189,187.1314,4000.0
2016-08-09 11:25:00,216.35,216.35,216.29,216.33,2100.0,187.1833,187.1833,187.1314,187.166,2100.0
2016-08-09 11:30:00,216.31,216.32,216.1,216.1,2047.0,187.1487,187.1573,186.967,186.967,2047.0
2016-08-09 11:35:00,216.12,216.42,216.08,216.42,2555.0,186.9843,187.2438,186.9497,187.2438,2555.0
2016-08-09 11:40:00,216.39,216.5,216.35,216.5,2107.0,187.2179,187.3131,187.1833,187.3131,2107.0
2016-08-09 11:45:00,216.49,216.61,216.43,216.53,3087.0,187.3044,187.4082,187.2525,187.339,3087.0
2016-08-09 11:50:00,216.5,216.55,216.48,216.51,1000.0,187.3131,187.3563,187.2958,187.3217,1000.0
2016-08-09 11:55:00,216.51,216.62,216.49,216.54,18369.0,187.3217,187.4169,187.3044,187.3477,18369.0
2016-08-09 12:00:00,216.54,216.55,216.46,216.48,5700.0,187.3477,187.3563,187.2785,187.2958,5700.0
2016-08-09 12:05:00,216.47,216.51,216.4,216.45,5500.0,187.2871,187.3217,187.2265,187.2698,5500.0
2016-08-09 12:10:00,216.46,216.49,216.41,216.47,6276.0,187.2785,187.3044,187.2352,187.2871,6276.0
2016-08-09 12:15:00,216.45,216.47,216.38,216.4,6300.0,187.2698,187.2871,187.2092,187.2265,6300.0
2016-08-09 12:20:00,216.37,216.38,216.25,216.29,2100.0,187.2006,187.2092,187.0968,187.1314,2100.0
2016-08-09 12:25:00,216.31,216.39,216.3,216.3,1100.0,187.1487,187.2179,187.14,187.14,1100.0
2016-08-09 12:30:00,216.32,216.33,216.27,216.33,1000.0,187.1573,187.166,187.1141,187.166,1000.0
2016-08-09 12:35:00,216.37,216.45,216.37,216.45,1900.0,187.2006,187.2698,187.2006,187.2698,1900.0
2016-08-09 12:40:00,216.41,216.46,216.4,216.41,4550.0,187.2352,187.2785,187.2265,187.2352,4550.0
2016-08-09 12:45:00,216.41,216.44,216.38,216.38,3125.0,187.2352,187.2611,187.2092,187.2092,3125.0
2016-08-09 12:50:00,216.4,216.47,216.31,216.46,1997.0,187.2265,187.2871,187.1487,187.2785,1997.0
2016-08-09 12:55:00,216.44,216.49,216.35,216.4,3550.0,187.2611,187.3044,187.1833,187.2265,3550.0
2016-08-09 13:00:00,216.41,216.43,216.38,216.42,1675.0,187.2352,187.2525,187.2092,187.2438,1675.0
2016-08-09 13:05:00,216.41,216.42,216.29,216.37,6610.0,187.2352,187.2438,187.1314,187.2006,6610.0
2016-08-09 13:10:00,216.33,216.5,216.33,216.44,2044.0,187.166,187.3131,187.166,187.2611,2044.0
2016-08-09 13:15:00,216.42,216.52,216.39,216.45,13700.0,187.2438,187.3304,187.2179,187.2698,13700.0
2016-08-09 13:20:00,216.47,216.47,216.36,216.44,2300.0,187.2871,187.2871,187.1919,187.2611,2300.0
2016-08-09 13:25:00,216.42,216.49,216.38,216.4,2540.0,187.2438,187.3044,187.2092,187.2265,2540.0
2016-08-09 13:30:00,216.46,216.51,216.43,216.45,2230.0,187.2785,187.3217,187.2525,187.2698,2230.0
2016-08-09 13:35:00,216.43,216.45,216.37,216.41,1724.0,187.2525,187.2698,187.2006,187.2352,1724.0
2016-08-09 13:40:00,216.43,216.43,216.31,216.35,2100.0,187.2525,187.2525,187.1487,187.1833,2100.0
2016-08-09 13:45:00,216.36,216.38,216.25,216.29,8219.0,187.1919,187.2092,187.0968,187.1314,8219.0
2016-08-09 13:50:00,216.29,216.34,216.22,216.33,1337.0,187.1314,187.1746,187.0708,187.166,1337.0
2016-08-09 13:55:00,216.33,216.39,216.3,216.39,1749.0,187.166,187.2179,187.14,187.2179,1749.0
2016-08-09 14:00:00,216.4,216.42,216.34,216.34,1887.0,187.2265,187.2438,187.1746,187.1746,1887.0
2016-08-09 14:05:00,216.45,216.45,216.29,216.4,2240.0,187.2698,187.2698,187.1314,187.2265,2240.0
2016-08-09 14:10:00,216.43,216.48,216.33,216.36,1661.0,187.2525,187.2958,187.166,187.1919,1661.0
2016-08-09 14:15:00,216.42,216.5,216.42,216.49,1192.0,187.2438,187.3131,187.2438,187.3044,1192.0
2016-08-09 14:20:00,216.52,216.53,216.38,216.38,2203.0,187.3304,187.339,187.2092,187.2092,2203.0
2016-08-09 14:25:00,216.5,216.5,216.44,216.45,2960.0,187.3131,187.3131,187.2611,187.2698,2960.0
2016-08-09 14:30:00,216.33,216.33,216.15,216.15,1722.0,187.166,187.166,187.0102,187.0102,1722.0
2016-08-09 14:35:00,216.2,216.28,216.2,216.22,3266.0,187.0535,187.1227,187.0535,187.0708,3266.0
2016-08-09 14:40:00,216.21,216.28,216.12,216.28,1550.0,187.0622,187.1227,186.9843,187.1227,1550.0
2016-08-09 14:45:00,216.25,216.31,216.24,216.29,2051.0,187.0968,187.1487,187.0881,187.1314,2051.0
2016-08-09 14:50:00,216.27,216.38,216.27,216.38,2170.0,187.1141,187.2092,187.1141,187.2092,2170.0
2016-08-09 14:55:00,216.39,216.44,216.37,216.37,1720.0,187.2179,187.2611,187.2006,187.2006,1720.0
2016-08-09 15:00:00,216.36,216.41,216.3,216.37,2827.0,187.1919,187.2352,187.14,187.2006,2827.0
2016-08-09 15:05:00,216.36,216.43,216.34,216.43,4192.0,187.1919,187.2525,187.1746,187.2525,4192.0
2016-08-09 15:10:00,216.41,216.43,216.33,216.36,3720.0,187.2352,187.2525,187.166,187.1919,3720.0
2016-08-09 15:15:00,216.41,216.44,216.35,216.38,1107.0,187.2352,187.2611,187.1833,187.2092,1107.0
2016-08-09 15:20:00,216.37,216.5,216.37,216.45,2124.0,187.2006,187.3131,187.2006,187.2698,2124.0
2016-08-09 15:25:00,216.45,216.54,216.45,216.53,2789.0,187.2698,187.3477,187.2698,187.339,2789.0
2016-08-09 15:30:00,216.55,216.61,216.51,216.61,4093.0,187.3563,187.4082,187.3217,187.4082,4093.0
2016-08-09 15:35:00,216.61,216.61,216.49,216.54,4657.0,187.4082,187.4082,187.3044,187.3477,4657.0
2016-08-09 15:40:00,216.53,216.61,216.51,216.55,7858.0,187.339,187.4082,187.3217,187.3563,7858.0
2016-08-09 15:45:00,216.57,216.71,216.57,216.71,12487.0,187.3736,187.4947,187.3736,187.4947,12487.0
2016-08-09 15:50:00,216.7,216.71,216.63,216.7,9576.0,187.4861,187.4947,187.4255,187.4861,9576.0
2016-08-09 15:55:00,216.71,216.74,216.6,216.72,16954.0,187.4947,187.5207,187.3996,187.5034,16954.0
2016-08-10 09:30:00,216.91,217.3,216.87,217.08,6376.0,187.6678,188.0052,187.6332,187.8149,6376.0
2016-08-10 09:35:00,217.33,217.36,217.15,217.16,2840.0,188.0312,188.0571,187.8754,187.8841,2840.0
2016-08-10 09:40:00,217.11,217.15,216.88,217.05,5497.0,187.8408,187.8754,187.6418,187.7889,5497.0
2016-08-10 09:45:00,216.99,217.18,216.94,217.01,6359.0,187.737,187.9014,187.6937,187.7543,6359.0
2016-08-10 09:50:00,217.0,217.23,216.93,217.01,4904.0,187.7457,187.9446,187.6851,187.7543,4904.0
2016-08-10 09:55:00,217.11,217.22,217.01,217.11,6718.0,187.8408,187.936,187.7543,187.8408,6718.0
2016-08-10 10:00:00,217.09,217.25,216.96,217.2,4800.0,187.8235,187.9619,187.711,187.9187,4800.0
2016-08-10 10:05:00,217.11,217.26,217.11,217.22,9417.0,187.8408,187.9706,187.8408,187.936,9417.0
2016-08-10 10:10:00,217.2,217.36,217.07,217.32,22367.0,187.9187,188.0571,187.8062,188.0225,22367.0
2016-08-10 10:15:00,217.3,217.38,217.29,217.31,3087.0,188.0052,188.0744,187.9966,188.0139,3087.0
2016-08-10 10:20:00,217.4,217.55,217.35,217.45,3652.0,188.0917,188.2215,188.0485,188.135,3652.0
2016-08-10 10:25:00,217.49,217.53,217.4,217.4,12639.0,188.1696,188.2042,188.0917,188.0917,12639.0
2016-08-10 10:30:00,217.37,217.37,217.11,217.28,2838.0,188.0658,188.0658,187.8408,187.9879,2838.0
2016-08-10 10:35:00,217.3,217.32,217.22,217.25,3000.0,188.0052,188.0225,187.936,187.9619,3000.0
2016-08-10 10:40:00,217.31,217.34,217.16,217.17,4600.0,188.0139,188.0398,187.8841,187.8927,4600.0
2016-08-10 10:45:00,217.21,217.56,217.2,217.51,678.0,187.9273,188.2302,187.9187,188.1869,678.0
2016-08-10 10:50:00,217.55,217.56,217.31,217.31,2500.0,188.2215,188.2302,188.0139,188.0139,2500.0
2016-08-10 10:55:00,217.31,217.31,217.16,217.18,1500.0,188.0139,188.0139,187.8841,187.9014,1500.0
2016-08-10 11:00:00,217.24,217.31,217.0,217.04,4784.0,187.9533,188.0139,187.7457,187.7803,4784.0
2016-08-10 11:05:00,217.0,217.01,216.85,216.91,9200.0,187.7457,187.7543,187.6159,187.6678,9200.0
2016-08-10 11:10:00,216.84,216.9,216.77,216.79,3750.0,187.6072,187.6591,187.5467,187.564,3750.0
2016-08-10 11:15:00,216.89,216.89,216.75,216.84,9816.0,187.6505,187.6505,187.5294,187.6072,9816.0
2016-08-10 11:20:00,216.87,216.87,216.57,216.67,7183.0,187.6332,187.6332,187.3736,187.4601,7183.0
2016-08-10 11:25:00,216.7,216.76,216.54,216.63,5826.0,187.4861,187.538,187.3477,187.4255,5826.0
2016-08-10 11:30:00,216.64,216.8,216.6,216.8,2900.0,187.4342,187.5726,187.3996,187.5726,2900.0
2016-08-10 11:35:00,216.75,217.0,216.72,216.86,1948.0,187.5294,187.7457,187.5034,187.6245,1948.0
2016-08-10 11:40:00,216.85,216.85,216.67,216.68,4779.0,187.6159,187.6159,187.4601,187.4688,4779.0
2016-08-10 11:45:00,216.73,216.73,216.6,216.62,1931.0,187.5121,187.5121,187.3996,187.4169,1931.0
2016-08-10 11:50:00,216.62,216.62,216.42,216.48,12435.0,187.4169,187.4169,187.2438,187.2958,12435.0
2016-08-10 11:55:00,216.5,216.62,216.47,216.6,3421.0,187.3131,187.4169,187.2871,187.3996,3421.0
2016-08-10 12:00:00,216.56,216.64,216.51,216.55,5617.0,187.365,187.4342,187.3217,187.3563,5617.0
2016-08-10 12:05:00,216.61,216.66,216.56,216.57,4330.0,187.4082,187.4515,187.365,187.3736,4330.0
2016-08-10 12:10:00,216.55,216.78,216.55,216.78,3891.0,187.3563,187.5553,187.3563,187.5553,3891.0
2016-08-10 12:15:00,216.78,216.8,216.64,216.66,11400.0,187.5553,187.5726,187.4342,187.4515,11400.0
2016-08-10 12:20:00,216.65,216.71,216.59,216.61,3700.0,187.4428,187.4947,187.3909,187.4082,3700.0
2016-08-10 12:25:00,216.55,216.64,216.55,216.57,2400.0,187.3563,187.4342,187.3563,187.3736,2400.0
2016-08-10 12:30:00,216.49,216.6,216.49,216.57,5578.0,187.3044,187.3996,187.3044,187.3736,5578.0
2016-08-10 12:35:00,216.57,216.65,216.56,216.63,2911.0,187.3736,187.4428,187.365,187.4255,2911.0
2016-08-10 12:40:00,216.63,216.69,216.59,216.6,10094.0,187.4255,187.4774,187.3909,187.3996,10094.0
2016-08-10 12:45:00,216.67,216.68,216.62,216.65,3700.0,187.4601,187.4688,187.4169,187.4428,3700.0
2016-08-10 12:50:00,216.67,216.67,216.6,216.61,2103.0,187.4601,187.4601,187.3996,187.4082,2103.0
2016-08-10 12:55:00,216.61,216.62,216.53,216.6,3000.0,187.4082,187.4169,187.339,187.3996,3000.0
2016-08-10 13:00:00,216.6,216.61,216.5,216.59,5010.0,187.3996,187.4082,187.3131,187.3909,5010.0
2016-08-10 13:05:00,216.57,216.61,216.56,216.58,3414.0,187.3736,187.4082,187.365,187.3823,3414.0
2016-08-10 13:10:00,216.57,216.57,216.51,216.54,10233.0,187.3736,187.3736,187.3217,187.3477,10233.0
2016-08-10 13:15:00,216.54,216.54,216.38,216.38,4129.0,187.3477,187.3477,187.2092,187.2092,4129.0
2016-08-10 13:20:00,216.36,216.39,216.21,216.21,1800.0,187.1919,187.2179,187.0622,187.0622,1800.0
2016-08-10 13:25:00,216.22,216.23,216.03,216.04,5601.0,187.0708,187.0795,186.9064,186.9151,5601.0
2016-08-10 13:30:00,216.09,216.39,216.09,216.39,2400.0,186.9583,187.2179,186.9583,187.2179,2400.0
2016-08-10 13:35:00,216.41,216.54,216.41,216.45,3400.0,187.2352,187.3477,187.2352,187.2698,3400.0
2016-08-10 13:40:00,216.46,216.47,216.37,216.38,11401.0,187.2785,187.2871,187.2006,187.2092,11401.0
2016-08-10 13:45:00,216.42,216.43,216.37,216.4,4284.0,187.2438,187.2525,187.2006,187.2265,4284.0
2016-08-10 13:50:00,216.44,216.44,216.39,216.4,3478.0,187.2611,187.2611,187.2179,187.2265,3478.0
2016-08-10 13:55:00,216.41,216.42,216.27,216.27,2513.0,187.2352,187.2438,187.1141,187.1141,2513.0
2016-08-10 14:00:00,216.22,216.39,216.16,216.39,3534.0,187.0708,187.2179,187.0189,187.2179,3534.0
2016-08-10 14:05:00,216.39,216.55,216.39,216.45,13012.0,187.2179,187.3563,187.2179,187.2698,13012.0
2016-08-10 14:10:00,216.45,216.55,216.45,216.45,12972.0,187.2698,187.3563,187.2698,187.2698,12972.0
2016-08-10 14:15:00,216.47,216.48,216.29,216.29,11590.0,187.2871,187.2958,187.1314,187.1314,11590.0
2016-08-10 14:20:00,216.33,216.38,216.33,216.38,600.0,187.166,187.2092,187.166,187.2092,600.0
2016-08-10 14:25:00,216.34,216.37,216.25,216.36,5223.0,187.1746,187.2006,187.0968,187.1919,5223.0
2016-08-10 14:30:00,216.36,216.43,216.34,216.43,6706.0,187.1919,187.2525,187.1746,187.2525,6706.0
2016-08-10 14:35:00,216.44,216.48,216.39,216.4,4628.0,187.2611,187.2958,187.2179,187.2265,4628.0
2016-08-10 14:40:00,216.42,216.47,216.42,216.44,1603.0,187.2438,187.2871,187.2438,187.2611,1603.0
2016-08-10 14:45:00,216.45,216.45,216.41,216.44,5600.0,187.2698,187.2698,187.2352,187.2611,5600.0
2016-08-10 14:50:00,216.45,216.45,216.31,216.37,17724.0,187.2698,187.2698,187.1487,187.2006,17724.0
2016-08-10 14:55:00,216.35,216.43,216.34,216.4,15532.0,187.1833,187.2525,187.1746,187.2265,15532.0
2016-08-10 15:00:00,216.41,216.42,216.35,216.38,5173.0,187.2352,187.2438,187.1833,187.2092,5173.0
2016-08-10 15:05:00,216.4,216.54,216.39,216.53,12290.0,187.2265,187.3477,187.2179,187.339,12290.0
2016-08-10 15:10:00,216.54,216.78,216.54,216.76,3977.0,187.3477,187.5553,187.3477,187.538,3977.0
2016-08-10 15:15:00,216.8,216.89,216.8,216.89,2211.0,187.5726,187.6505,187.5726,187.6505,2211.0
2016-08-10 15:20:00,216.93,217.14,216.93,217.13,3785.0,187.6851,187.8668,187.6851,187.8581,3785.0
2016-08-10 15:25:00,217.12,217.16,217.01,217.06,4940.0,187.8495,187.8841,187.7543,187.7976,4940.0
2016-08-10 15:30:00,217.06,217.1,217.03,217.06,4420.0,187.7976,187.8322,187.7716,187.7976,4420.0
2016-08-10 15:35:00,217.06,217.06,216.94,216.97,4519.0,187.7976,187.7976,187.6937,187.7197,4519.0
2016-08-10 15:40:00,216.98,217.04,216.94,217.0,4859.0,187.7283,187.7803,187.6937,187.7457,4859.0
2016-08-10 15:45:00,216.94,216.95,216.84,216.92,8629.0,187.6937,187.7024,187.6072,187.6764,8629.0
2016-08-10 15:50:00,216.91,217.06,216.85,217.05,6633.0,187.6678,187.7976,187.6159,187.7889,6633.0
2016-08-10 15:55:00,217.03,217.21,216.98,217.2,27549.0,187.7716,187.9273,187.7283,187.9187,27549.0
2016-08-11 09:30:00,217.62,217.63,217.42,217.56,6550.0,188.2821,188.2907,188.109,188.2302,6550.0
2016-08-11 09:35:00,217.56,217.6,217.25,217.5,10549.0,188.2302,188.2648,187.9619,188.1782,10549.0
2016-08-11 09:40:00,217.48,217.48,216.9,216.93,9754.0,188.1609,188.1609,187.6591,187.6851,9754.0
2016-08-11 09:45:00,217.06,217.19,216.96,216.96,3129.0,187.7976,187.91,187.711,187.711,3129.0
2016-08-11 09:50:00,216.94,216.95,216.75,216.88,5236.0,187.6937,187.7024,187.5294,187.6418,5236.0
2016-08-11 09:55:00,216.85,216.95,216.51,216.6,5555.0,187.6159,187.7024,187.3217,187.3996,5555.0
2016-08-11 10:00:00,216.58,216.69,216.5,216.6,5707.0,187.3823,187.4774,187.3131,187.3996,5707.0
2016-08-11 10:05:00,216.53,216.9,216.53,216.81,4409.0,187.339,187.6591,187.339,187.5813,4409.0
2016-08-11 10:10:00,216.85,216.93,216.81,216.83,5644.0,187.6159,187.6851,187.5813,187.5986,5644.0
2016-08-11 10:15:00,216.79,217.05,216.79,216.82,2500.0,187.564,187.7889,187.564,187.5899,2500.0
2016-08-11 10:20:00,216.81,216.81,216.54,216.69,4635.0,187.5813,187.5813,187.3477,187.4774,4635.0
2016-08-11 10:25:00,216.76,216.94,216.7,216.8,5262.0,187.538,187.6937,187.4861,187.5726,5262.0
2016-08-11 10:30:00,216.7,216.88,216.68,216.88,6800.0,187.4861,187.6418,187.4688,187.6418,6800.0
2016-08-11 10:35:00,216.85,217.05,216.7,217.0,5600.0,187.6159,187.7889,187.4861,187.7457,5600.0
2016-08-11 10:40:00,217.0,217.03,216.89,217.0,2720.0,187.7457,187.7716,187.6505,187.7457,2720.0
2016-08-11 10:45:00,216.95,217.09,216.93,217.05,2860.0,187.7024,187.8235,187.6851,187.7889,2860.0
2016-08-11 10:50:00,217.06,217.1,216.76,216.82,37828.0,187.7976,187.8322,187.538,187.5899,37828.0
2016-08-11 10:55:00,216.87,217.02,216.84,217.01,2924.0,187.6332,187.763,187.6072,187.7543,2924.0
2016-08-11 11:00:00,216.99,217.06,216.93,217.01,16002.0,187.737,187.7976,187.6851,187.7543,16002.0
2016-08-11 11:05:00,217.0,217.06,216.92,217.01,64605.0,187.7457,187.7976,187.6764,187.7543,64605.0
2016-08-11 11:10:00,217.01,217.08,216.83,216.85,70186.0,187.7543,187.8149,187.5986,187.6159,70186.0
2016-08-11 11:15:00,216.88,217.07,216.88,217.01,6881.0,187.6418,187.8062,187.6418,187.7543,6881.0
2016-08-11 11:20:00,217.04,217.21,217.03,217.2,3620.0,187.7803,187.9273,187.7716,187.9187,3620.0
2016-08-11 11:25:00,217.2,217.45,217.2,217.3,4181.0,187.9187,188.135,187.9187,188.0052,4181.0
2016-08-11 11:30:00,217.39,217.45,217.27,217.45,4100.0,188.0831,188.135,187.9793,188.135,4100.0
2016-08-11 11:35:00,217.4,217.56,217.4,217.48,3100.0,188.0917,188.2302,188.0917,188.1609,3100.0
2016-08-11 11:40:00,217.44,217.44,217.24,217.24,4279.0,188.1263,188.1263,187.9533,187.9533,4279.0
2016-08-11 11:45:00,217.18,217.3,217.1,217.27,2537.0,187.9014,188.0052,187.8322,187.9793,2537.0
2016-08-11 11:50:00,217.33,217.43,217.22,217.4,4400.0,188.0312,188.1177,187.936,188.0917,4400.0
2016-08-11 11:55:00,217.3,217.3,217.12,217.17,7218.0,188.0052,188.0052,187.8495,187.8927,7218.0
2016-08-11 12:00:00,217.21,217.24,217.1,217.11,1265.0,187.9273,187.9533,187.8322,187.8408,1265.0
2016-08-11 12:05:00,217.14,217.22,217.1,217.2,2112.0,187.8668,187.936,187.8322,187.9187,2112.0
2016-08-11 12:10:00,217.17,217.19,217.06,217.08,5057.0,187.8927,187.91,187.7976,187.8149,5057.0
2016-08-11 12:15:00,217.11,217.25,217.11,217.2,3589.0,187.8408,187.9619,187.8408,187.9187,3589.0
2016-08-11 12:20:00,217.18,217.18,217.0,217.16,7349.0,187.9014,187.9014,187.7457,187.8841,7349.0
2016-08-11 12:25:00,217.12,217.19,217.1,217.13,2100.0,187.8495,187.91,187.8322,187.8581,2100.0
2016-08-11 12:30:00,217.11,217.26,217.11,217.26,400.0,187.8408,187.9706,187.8408,187.9706,400.0
2016-08-11 12:35:00,217.22,217.37,217.21,217.36,6032.0,187.936,188.0658,187.9273,188.0571,6032.0
2016-08-11 12:40:00,217.36,217.46,217.35,217.42,5632.0,188.0571,188.1436,188.0485,188.109,5632.0
2016-08-11 12:45:00,217.45,217.53,217.23,217.24,2300.0,188.135,188.2042,187.9446,187.9533,2300.0
2016-08-11 12:50:00,217.25,217.27,217.16,217.25,10951.0,187.9619,187.9793,187.8841,187.9619,10951.0
2016-08-11 12:55:00,217.25,217.37,217.25,217.35,750.0,187.9619,188.0658,187.9619,188.0485,750.0
2016-08-11 13:00:00,217.38,217.75,217.38,217.72,6916.0,188.0744,188.3945,188.0744,188.3686,6916.0
2016-08-11 13:05:00,217.72,217.75,217.54,217.54,4298.0,188.3686,188.3945,188.2129,188.2129,4298.0
2016-08-11 13:10:00,217.51,217.64,217.48,217.57,2572.0,188.1869,188.2994,188.1609,188.2388,2572.0
2016-08-11 13:15:00,217.53,217.66,217.53,217.61,1601.0,188.2042,188.3167,188.2042,188.2734,1601.0
2016-08-11 13:20:00,217.64,217.88,217.61,217.79,1920.0,188.2994,188.507,188.2734,188.4291,1920.0
2016-08-11 13:25:00,217.79,217.87,217.76,217.79,1700.0,188.4291,188.4984,188.4032,188.4291,1700.0
2016-08-11 13:30:00,217.81,217.85,217.72,217.72,2100.0,188.4465,188.4811,188.3686,188.3686,2100.0
2016-08-11 13:35:00,217.72,217.74,217.67,217.74,1800.0,188.3686,188.3859,188.3253,188.3859,1800.0
2016-08-11 13:40:00,217.66,217.8,217.65,217.78,2430.0,188.3167,188.4378,188.308,188.4205,2430.0
2016-08-11 13:45:00,217.82,217.91,217.81,217.84,2739.0,188.4551,188.533,188.4465,188.4724,2739.0
2016-08-11 13:50:00,217.87,218.0,217.87,217.96,3401.0,188.4984,188.6108,188.4984,188.5762,3401.0
2016-08-11 13:55:00,218.03,218.03,217.78,217.78,1700.0,188.6368,188.6368,188.4205,188.4205,1700.0
2016-08-11 14:00:00,217.76,217.91,217.7,217.8,4002.0,188.4032,188.533,188.3513,188.4378,4002.0
2016-08-11 14:05:00,217.84,217.9,217.77,217.84,2500.0,188.4724,188.5243,188.4118,188.4724,2500.0
2016-08-11 14:10:00,217.89,217.96,217.82,217.9,3000.0,188.5157,188.5762,188.4551,188.5243,3000.0
2016-08-11 14:15:00,217.93,217.98,217.86,217.87,3729.0,188.5503,188.5935,188.4897,188.4984,3729.0
2016-08-11 14:20:00,217.9,217.96,217.79,217.83,2900.0,188.5243,188.5762,188.4291,188.4638,2900.0
2016-08-11 14:25:00,217.82,217.86,217.76,217.83,3050.0,188.4551,188.4897,188.4032,188.4638,3050.0
2016-08-11 14:30:00,217.83,217.95,217.77,217.95,4419.0,188.4638,188.5676,188.4118,188.5676,4419.0
2016-08-11 14:35:00,217.92,217.96,217.9,217.91,3628.0,188.5416,188.5762,188.5243,188.533,3628.0
2016-08-11 14:40:00,217.9,217.99,217.89,217.92,2610.0,188.5243,188.6022,188.5157,188.5416,2610.0
2016-08-11 14:45:00,218.01,218.01,217.77,217.78,4790.0,188.6195,188.6195,188.4118,188.4205,4790.0
2016-08-11 14:50:00,217.82,218.0,217.79,217.97,10766.0,188.4551,188.6108,188.4291,188.5849,10766.0
2016-08-11 14:55:00,217.94,218.03,217.88,218.01,26719.0,188.5589,188.6368,188.507,188.6195,26719.0
2016-08-11 15:00:00,217.98,218.03,217.88,217.89,7701.0,188.5935,188.6368,188.507,188.5157,7701.0
2016-08-11 15:05:00,217.88,218.03,217.87,218.03,5303.0,188.507,188.6368,188.4984,188.6368,5303.0
2016-08-11 15:10:00,218.03,218.09,218.0,218.0,8608.0,188.6368,188.6887,188.6108,188.6108,8608.0
2016-08-11 15:15:00,217.95,218.04,217.92,218.04,7501.0,188.5676,188.6454,188.5416,188.6454,7501.0
2016-08-11 15:20:00,218.06,218.09,218.02,218.02,5320.0,188.6628,188.6887,188.6281,188.6281,5320.0
2016-08-11 15:25:00,218.01,218.07,217.93,218.0,6414.0,188.6195,188.6714,188.5503,188.6108,6414.0
2016-08-11 15:30:00,217.99,218.06,217.95,217.99,7472.0,188.6022,188.6628,188.5676,188.6022,7472.0
2016-08-11 15:35:00,217.98,218.19,217.93,218.14,13250.0,188.5935,188.7752,188.5503,188.732,13250.0
2016-08-11 15:40:00,218.12,218.16,217.99,218.16,7827.0,188.7147,188.7493,188.6022,188.7493,7827.0
2016-08-11 15:45:00,218.23,218.33,218.18,218.19,8482.0,188.8098,188.8964,188.7666,188.7752,8482.0
2016-08-11 15:50:00,218.17,218.18,218.06,218.14,11387.0,188.7579,188.7666,188.6628,188.732,11387.0
2016-08-11 15:55:00,218.13,218.13,217.92,217.94,29653.0,188.7233,188.7233,188.5416,188.5589,29653.0
2016-08-12 09:30:00,217.99,217.99,217.0,217.56,6381.0,188.6022,188.6022,187.7457,188.2302,6381.0
2016-08-12 09:35:00,218.12,218.26,217.69,217.69,2738.0,188.7147,188.8358,188.3426,188.3426,2738.0
2016-08-12 09:40:00,217.57,217.95,217.57,217.91,3514.0,188.2388,188.5676,188.2388,188.533,3514.0
2016-08-12 09:45:00,217.92,217.92,217.32,217.63,11349.0,188.5416,188.5416,188.0225,188.2907,11349.0
2016-08-12 09:50:00,217.64,217.91,217.6,217.85,2321.0,188.2994,188.533,188.2648,188.4811,2321.0
2016-08-12 09:55:00,217.79,217.93,217.67,217.75,7948.0,188.4291,188.5503,188.3253,188.3945,7948.0
2016-08-12 10:00:00,217.75,217.81,217.67,217.72,11425.0,188.3945,188.4465,188.3253,188.3686,11425.0
2016-08-12 10:05:00,217.65,217.7,217.59,217.59,5347.0,188.308,188.3513,188.2561,188.2561,5347.0
2016-08-12 10:10:00,217.62,218.1,217.58,218.1,4751.0,188.2821,188.6974,188.2475,188.6974,4751.0
2016-08-12 10:15:00,218.1,218.12,217.93,217.93,2548.0,188.6974,188.7147,188.5503,188.5503,2548.0
2016-08-12 10:20:00,217.9,217.91,217.8,217.85,2204.0,188.5243,188.533,188.4378,188.4811,2204.0
2016-08-12 10:25:00,217.86,217.86,217.71,217.83,1400.0,188.4897,188.4897,188.3599,188.4638,1400.0
2016-08-12 10:30:00,217.87,217.89,217.73,217.87,2300.0,188.4984,188.5157,188.3772,188.4984,2300.0
2016-08-12 10:35:00,217.89,218.08,217.89,218.05,5696.0,188.5157,188.6801,188.5157,188.6541,5696.0
2016-08-12 10:40:00,218.03,218.08,217.95,218.0,2162.0,188.6368,188.6801,188.5676,188.6108,2162.0
2016-08-12 10:45:00,218.0,218.12,217.89,217.9,14161.0,188.6108,188.7147,188.5157,188.5243,14161.0
2016-08-12 10:50:00,217.89,217.89,217.71,217.89,6700.0,188.5157,188.5157,188.3599,188.5157,6700.0
2016-08-12 10:55:00,217.92,218.01,217.88,218.01,3648.0,188.5416,188.6195,188.507,188.6195,3648.0
2016-08-12 11:00:00,218.07,218.2,218.07,218.15,5062.0,188.6714,188.7839,188.6714,188.7406,5062.0
2016-08-12 11:05:00,218.11,218.28,218.11,218.27,1432.0,188.706,188.8531,188.706,188.8444,1432.0
2016-08-12 11:10:00,218.33,218.33,218.24,218.24,1200.0,188.8964,188.8964,188.8185,188.8185,1200.0
2016-08-12 11:15:00,218.22,218.31,218.11,218.14,6232.0,188.8012,188.879,188.706,188.732,6232.0
2016-08-12 11:20:00,218.2,218.4,218.16,218.37,4570.0,188.7839,188.9569,188.7493,188.931,4570.0
2016-08-12 11:25:00,218.41,218.45,218.38,218.39,2415.0,188.9656,189.0002,188.9396,188.9483,2415.0
2016-08-12 11:30:00,218.4,218.4,218.3,218.34,1000.0,188.9569,188.9569,188.8704,188.905,1000.0
2016-08-12 11:35:00,218.25,218.3,218.23,218.25,700.0,188.8271,188.8704,188.8098,188.8271,700.0
2016-08-12 11:40:00,218.2,218.27,218.17,218.27,2443.0,188.7839,188.8444,188.7579,188.8444,2443.0
2016-08-12 11:45:00,218.26,218.27,218.17,218.19,1136.0,188.8358,188.8444,188.7579,188.7752,1136.0
2016-08-12 11:50:00,218.15,218.27,218.12,218.18,3013.0,188.7406,188.8444,188.7147,188.7666,3013.0
2016-08-12 11:55:00,218.15,218.27,218.07,218.26,1608.0,188.7406,188.8444,188.6714,188.8358,1608.0
2016-08-12 12:00:00,218.23,218.26,218.15,218.15,4352.0,188.8098,188.8358,188.7406,188.7406,4352.0
2016-08-12 12:05:00,218.15,218.15,217.97,218.01,6000.0,188.7406,188.7406,188.5849,188.6195,6000.0
2016-08-12 12:10:00,217.98,218.15,217.98,218.15,530.0,188.5935,188.7406,188.5935,188.7406,530.0
2016-08-12 12:15:00,218.13,218.14,217.99,218.03,1500.0,188.7233,188.732,188.6022,188.6368,1500.0
2016-08-12 12:20:00,218.03,218.15,218.02,218.12,1421.0,188.6368,188.7406,188.6281,188.7147,1421.0
2016-08-12 12:25:00,218.23,218.23,217.96,218.0,7630.0,188.8098,188.8098,188.5762,188.6108,7630.0
2016-08-12 12:30:00,218.0,218.05,217.93,218.0,21901.0,188.6108,188.6541,188.5503,188.6108,21901.0
2016-08-12 12:35:00,218.01,218.04,217.71,217.71,7833.0,188.6195,188.6454,188.3599,188.3599,7833.0
2016-08-12 12:40:00,217.67,217.68,217.55,217.61,2700.0,188.3253,188.334,188.2215,188.2734,2700.0
2016-08-12 12:45:00,217.81,218.02,217.81,218.02,713.0,188.4465,188.6281,188.4465,188.6281,713.0
2016-08-12 12:50:00,218.08,218.08,217.87,217.93,1700.0,188.6801,188.6801,188.4984,188.5503,1700.0
2016-08-12 12:55:00,217.97,218.01,217.97,217.98,801.0,188.5849,188.6195,188.5849,188.5935,801.0
2016-08-12 13:00:00,217.97,218.04,217.94,218.04,1400.0,188.5849,188.6454,188.5589,188.6454,1400.0
2016-08-12 13:05:00,217.99,218.05,217.87,218.05,1859.0,188.6022,188.6541,188.4984,188.6541,1859.0
2016-08-12 13:10:00,218.14,218.29,218.14,218.29,1215.0,188.732,188.8617,188.732,188.8617,1215.0
2016-08-12 13:15:00,218.25,218.25,218.15,218.18,3409.0,188.8271,188.8271,188.7406,188.7666,3409.0
2016-08-12 13:20:00,218.16,218.2,218.14,218.18,2669.0,188.7493,188.7839,188.732,188.7666,2669.0
2016-08-12 13:25:00,218.14,218.26,218.14,218.23,2200.0,188.732,188.8358,188.732,188.8098,2200.0
2016-08-12 13:30:00,218.19,218.22,218.12,218.12,1300.0,188.7752,188.8012,188.7147,188.7147,1300.0
2016-08-12 13:35:00,218.06,218.09,218.02,218.06,1421.0,188.6628,188.6887,188.6281,188.6628,1421.0
2016-08-12 13:40:00,218.08,218.12,218.08,218.12,600.0,188.6801,188.7147,188.6801,188.7147,600.0
2016-08-12 13:45:00,218.13,218.16,218.09,218.16,1500.0,188.7233,188.7493,188.6887,188.7493,1500.0
2016-08-12 13:50:00,218.09,218.22,218.02,218.18,2071.0,188.6887,188.8012,188.6281,188.7666,2071.0
2016-08-12 13:55:00,218.17,218.19,218.15,218.19,410.0,188.7579,188.7752,188.7406,188.7752,410.0
2016-08-12 14:00:00,218.19,218.26,218.14,218.15,2328.0,188.7752,188.8358,188.732,188.7406,2328.0
2016-08-12 14:05:00,218.17,218.3,218.14,218.24,2600.0,188.7579,188.8704,188.732,188.8185,2600.0
2016-08-12 14:10:00,218.26,218.31,218.18,218.24,1385.0,188.8358,188.879,188.7666,188.8185,1385.0
2016-08-12 14:15:00,218.31,218.4,218.23,218.37,2545.0,188.879,188.9569,188.8098,188.931,2545.0
2016-08-12 14:20:00,218.3,218.33,218.26,218.32,1770.0,188.8704,188.8964,188.8358,188.8877,1770.0
2016-08-12 14:25:00,218.39,218.39,218.18,218.18,3565.0,188.9483,188.9483,188.7666,188.7666,3565.0
2016-08-12 14:30:00,218.18,218.24,218.14,218.17,3115.0,188.7666,188.8185,188.732,188.7579,3115.0
2016-08-12 14:35:00,218.2,218.2,218.04,218.14,2530.0,188.7839,188.7839,188.6454,188.732,2530.0
2016-08-12 14:40:00,218.15,218.34,218.11,218.27,2733.0,188.7406,188.905,188.706,188.8444,2733.0
2016-08-12 14:45:00,218.31,218.34,218.22,218.28,1379.0,188.879,188.905,188.8012,188.8531,1379.0
2016-08-12 14:50:00,218.22,218.29,218.08,218.13,7708.0,188.8012,188.8617,188.6801,188.7233,7708.0
2016-08-12 14:55:00,218.13,218.25,218.07,218.25,16127.0,188.7233,188.8271,188.6714,188.8271,16127.0
2016-08-12 15:00:00,218.23,218.23,218.11,218.17,5384.0,188.8098,188.8098,188.706,188.7579,5384.0
2016-08-12 15:05:00,218.13,218.29,218.13,218.28,14752.0,188.7233,188.8617,188.7233,188.8531,14752.0
2016-08-12 15:10:00,218.29,218.3,218.2,218.29,2704.0,188.8617,188.8704,188.7839,188.8617,2704.0
2016-08-12 15:15:00,218.22,218.29,218.18,218.29,3996.0,188.8012,188.8617,188.7666,188.8617,3996.0
2016-08-12 15:20:00,218.24,218.3,218.15,218.26,3617.0,188.8185,188.8704,188.7406,188.8358,3617.0
2016-08-12 15:25:00,218.3,218.3,218.21,218.22,28101.0,188.8704,188.8704,188.7925,188.8012,28101.0
2016-08-12 15:30:00,218.24,218.3,218.2,218.27,4780.0,188.8185,188.8704,188.7839,188.8444,4780.0
2016-08-12 15:35:00,218.32,218.38,218.28,218.38,6117.0,188.8877,188.9396,188.8531,188.9396,6117.0
2016-08-12 15:40:00,218.38,218.38,218.24,218.28,8983.0,188.9396,188.9396,188.8185,188.8531,8983.0
2016-08-12 15:45:00,218.25,218.25,218.14,218.17,10291.0,188.8271,188.8271,188.732,188.7579,10291.0
2016-08-12 15:50:00,218.19,218.26,218.18,218.24,34859.0,188.7752,188.8358,188.7666,188.8185,34859.0
2016-08-12 15:55:00,218.24,218.31,218.19,218.21,31606.0,188.8185,188.879,188.7752,188.7925,31606.0
2016-08-15 09:30:00,218.12,218.5,217.84,218.1,8507.0,188.7147,189.0434,188.4724,188.6974,8507.0
2016-08-15 09:35:00,218.2,218.5,218.0,218.45,5188.0,188.7839,189.0434,188.6108,189.0002,5188.0
2016-08-15 09:40:00,218.45,218.65,218.35,218.65,3590.0,189.0002,189.1732,188.9137,189.1732,3590.0
2016-08-15 09:45:00,218.63,218.84,218.58,218.67,3900.0,189.1559,189.3376,189.1126,189.1905,3900.0
2016-08-15 09:50:00,218.63,218.63,218.42,218.42,3200.0,189.1559,189.1559,188.9742,188.9742,3200.0
2016-08-15 09:55:00,218.42,218.84,218.36,218.84,3363.0,188.9742,189.3376,188.9223,189.3376,3363.0
2016-08-15 10:00:00,218.75,218.85,218.66,218.82,2962.0,189.2597,189.3462,189.1819,189.3203,2962.0
2016-08-15 10:05:00,218.82,219.23,218.82,219.14,4450.0,189.3203,189.675,189.3203,189.5972,4450.0
2016-08-15 10:10:00,219.24,219.24,219.0,219.07,6450.0,189.6837,189.6837,189.476,189.5366,6450.0
2016-08-15 10:15:00,219.11,219.36,219.11,219.31,2400.0,189.5712,189.7875,189.5712,189.7442,2400.0
2016-08-15 10:20:00,219.35,219.51,219.35,219.45,5761.0,189.7788,189.9173,189.7788,189.8654,5761.0
2016-08-15 10:25:00,219.44,219.51,219.39,219.51,3865.0,189.8567,189.9173,189.8134,189.9173,3865.0
2016-08-15 10:30:00,219.54,219.6,219.44,219.5,3699.0,189.9432,189.9951,189.8567,189.9086,3699.0
2016-08-15 10:35:00,219.51,220.1,219.5,220.03,22517.0,189.9173,190.4277,189.9086,190.3672,22517.0
2016-08-15 10:40:00,220.04,220.45,219.98,220.41,7391.0,190.3758,190.7305,190.3239,190.6959,7391.0
2016-08-15 10:45:00,220.45,220.52,220.11,220.29,7630.0,190.7305,190.7911,190.4364,190.5921,7630.0
2016-08-15 10:50:00,220.29,220.38,220.18,220.33,3030.0,190.5921,190.67,190.4969,190.6267,3030.0
2016-08-15 10:55:00,220.34,220.44,220.32,220.44,3612.0,190.6354,190.7219,190.6181,190.7219,3612.0
2016-08-15 11:00:00,220.4,220.46,220.16,220.16,11204.0,190.6873,190.7392,190.4796,190.4796,11204.0
2016-08-15 11:05:00,220.08,220.11,220.0,220.01,2817.0,190.4104,190.4364,190.3412,190.3499,2817.0
2016-08-15 11:10:00,219.94,220.06,219.94,220.01,3000.0,190.2893,190.3931,190.2893,190.3499,3000.0
2016-08-15 11:15:00,220.01,220.11,219.93,220.07,9296.0,190.3499,190.4364,190.2807,190.4018,9296.0
2016-08-15 11:20:00,220.01,220.1,219.91,220.02,7304.0,190.3499,190.4277,190.2633,190.3585,7304.0
2016-08-15 11:25:00,219.98,220.0,219.76,219.84,4110.0,190.3239,190.3412,190.1336,190.2028,4110.0
2016-08-15 11:30:00,219.83,219.86,219.74,219.84,4268.0,190.1941,190.2201,190.1163,190.2028,4268.0
2016-08-15 11:35:00,219.8,219.9,219.71,219.88,3850.0,190.1682,190.2547,190.0903,190.2374,3850.0
2016-08-15 11:40:00,219.9,219.96,219.82,219.83,3200.0,190.2547,190.3066,190.1855,190.1941,3200.0
2016-08-15 11:45:00,219.73,219.77,219.55,219.63,4504.0,190.1076,190.1422,189.9519,190.0211,4504.0
2016-08-15 11:50:00,219.59,219.59,219.45,219.45,4766.0,189.9865,189.9865,189.8654,189.8654,4766.0
2016-08-15 11:55:00,219.43,219.43,219.34,219.34,3500.0,189.8481,189.8481,189.7702,189.7702,3500.0
2016-08-15 12:00:00,219.4,219.68,219.39,219.68,11439.0,189.8221,190.0644,189.8134,190.0644,11439.0
2016-08-15 12:05:00,219.64,219.71,219.63,219.64,1805.0,190.0297,190.0903,190.0211,190.0297,1805.0
2016-08-15 12:10:00,219.79,219.79,219.68,219.68,1735.0,190.1595,190.1595,190.0644,190.0644,1735.0
2016-08-15 12:15:00,219.63,219.7,219.59,219.64,1903.0,190.0211,190.0817,189.9865,190.0297,1903.0
2016-08-15 12:20:00,219.6,219.62,219.57,219.62,2400.0,189.9951,190.0124,189.9692,190.0124,2400.0
2016-08-15 12:25:00,219.67,219.68,219.5,219.56,2263.0,190.0557,190.0644,189.9086,189.9605,2263.0
2016-08-15 12:30:00,219.59,219.65,219.57,219.57,1900.0,189.9865,190.0384,189.9692,189.9692,1900.0
2016-08-15 12:35:00,219.56,219.56,219.47,219.47,2350.0,189.9605,189.9605,189.8827,189.8827,2350.0
2016-08-15 12:40:00,219.47,219.55,219.47,219.47,5052.0,189.8827,189.9519,189.8827,189.8827,5052.0
2016-08-15 12:45:00,219.51,219.6,219.51,219.51,2100.0,189.9173,189.9951,189.9173,189.9173,2100.0
2016-08-15 12:50:00,219.56,219.64,219.52,219.53,5260.0,189.9605,190.0297,189.9259,189.9346,5260.0
2016-08-15 12:55:00,219.53,219.59,219.53,219.57,1580.0,189.9346,189.9865,189.9346,189.9692,1580.0
2016-08-15 13:00:00,219.58,219.63,219.46,219.46,11039.0,189.9778,190.0211,189.874,189.874,11039.0
2016-08-15 13:05:00,219.47,219.53,219.47,219.52,1805.0,189.8827,189.9346,189.8827,189.9259,1805.0
2016-08-15 13:10:00,219.53,219.59,219.47,219.59,4505.0,189.9346,189.9865,189.8827,189.9865,4505.0
2016-08-15 13:15:00,219.6,219.6,219.55,219.56,3500.0,189.9951,189.9951,189.9519,189.9605,3500.0
2016-08-15 13:20:00,219.56,219.59,219.49,219.51,9605.0,189.9605,189.9865,189.9,189.9173,9605.0
2016-08-15 13:25:00,219.51,219.6,219.47,219.6,4445.0,189.9173,189.9951,189.8827,189.9951,4445.0
2016-08-15 13:30:00,219.61,219.76,219.61,219.76,3600.0,190.0038,190.1336,190.0038,190.1336,3600.0
2016-08-15 13:35:00,219.75,219.84,219.73,219.84,3077.0,190.1249,190.2028,190.1076,190.2028,3077.0
2016-08-15 13:40:00,219.85,220.07,219.85,219.99,5335.0,190.2114,190.4018,190.2114,190.3326,5335.0
2016-08-15 13:45:00,219.96,219.96,219.78,219.78,1500.0,190.3066,190.3066,190.1509,190.1509,1500.0
2016-08-15 13:50:00,219.78,219.83,219.75,219.83,2292.0,190.1509,190.1941,190.1249,190.1941,2292.0
2016-08-15 13:55:00,219.83,219.84,219.77,219.82,3813.0,190.1941,190.2028,190.1422,190.1855,3813.0
2016-08-15 14:00:00,219.76,219.86,219.76,219.86,7408.0,190.1336,190.2201,190.1336,190.2201,7408.0
2016-08-15 14:05:00,219.88,219.88,219.77,219.85,7722.0,190.2374,190.2374,190.1422,190.2114,7722.0
2016-08-15 14:10:00,219.85,219.9,219.83,219.87,4519.0,190.2114,190.2547,190.1941,190.2287,4519.0
2016-08-15 14:15:00,219.88,219.93,219.87,219.93,4625.0,190.2374,190.2807,190.2287,190.2807,4625.0
2016-08-15 14:20:00,219.93,219.97,219.91,219.97,2920.0,190.2807,190.3153,190.2633,190.3153,2920.0
2016-08-15 14:25:00,219.99,220.08,219.99,220.07,4881.0,190.3326,190.4104,190.3326,190.4018,4881.0
2016-08-15 14:30:00,220.04,220.04,219.94,219.95,3754.0,190.3758,190.3758,190.2893,190.298,3754.0
2016-08-15 14:35:00,219.94,220.08,219.94,220.05,4523.0,190.2893,190.4104,190.2893,190.3845,4523.0
2016-08-15 14:40:00,220.09,220.12,220.04,220.08,11331.0,190.4191,190.445,190.3758,190.4104,11331.0
2016-08-15 14:45:00,220.08,220.13,220.06,220.11,6660.0,190.4104,190.4537,190.3931,190.4364,6660.0
2016-08-15 14:50:00,220.12,220.16,220.06,220.1,6897.0,190.445,190.4796,190.3931,190.4277,6897.0
2016-08-15 14:55:00,220.12,220.15,220.02,220.09,6743.0,190.445,190.471,190.3585,190.4191,6743.0
2016-08-15 15:00:00,220.08,220.1,220.05,220.05,8252.0,190.4104,190.4277,190.3845,190.3845,8252.0
2016-08-15 15:05:00,220.05,220.18,220.05,220.17,4256.0,190.3845,190.4969,190.3845,190.4883,4256.0
2016-08-15 15:10:00,220.17,220.17,220.1,220.13,6203.0,190.4883,190.4883,190.4277,190.4537,6203.0
2016-08-15 15:15:00,220.14,220.14,220.02,220.08,3918.0,190.4623,190.4623,190.3585,190.4104,3918.0
2016-08-15 15:20:00,220.08,220.11,219.98,220.09,8348.0,190.4104,190.4364,190.3239,190.4191,8348.0
2016-08-15 15:25:00,220.09,220.14,220.07,220.13,6834.0,190.4191,190.4623,190.4018,190.4537,6834.0
2016-08-15 15:30:00,220.11,220.12,219.95,220.01,12290.0,190.4364,190.445,190.298,190.3499,12290.0
2016-08-15 15:35:00,220.01,220.02,219.87,219.87,9464.0,190.3499,190.3585,190.2287,190.2287,9464.0
2016-08-15 15:40:00,219.87,219.87,219.7,219.75,7509.0,190.2287,190.2287,190.0817,190.1249,7509.0
2016-08-15 15:45:00,219.69,219.71,219.55,219.66,20081.0,190.073,190.0903,189.9519,190.047,20081.0
2016-08-15 15:50:00,219.69,219.78,219.68,219.72,13001.0,190.073,190.1509,190.0644,190.099,13001.0
2016-08-15 15:55:00,219.73,219.81,219.69,219.77,26804.0,190.1076,190.1768,190.073,190.1422,26804.0
2016-08-16 09:30:00,218.95,219.46,218.95,219.07,5780.0,189.4328,189.874,189.4328,189.5366,5780.0
2016-08-16 09:35:00,219.08,219.22,218.34,218.34,6078.0,189.5452,189.6664,188.905,188.905,6078.0
2016-08-16 09:40:00,218.35,218.67,218.12,218.67,3000.0,188.9137,189.1905,188.7147,189.1905,3000.0
2016-08-16 09:45:00,218.66,218.77,218.53,218.77,3931.0,189.1819,189.277,189.0694,189.277,3931.0
2016-08-16 09:50:00,218.64,218.65,218.34,218.34,2312.0,189.1646,189.1732,188.905,188.905,2312.0
2016-08-16 09:55:00,218.34,218.4,218.14,218.36,3173.0,188.905,188.9569,188.732,188.9223,3173.0
2016-08-16 10:00:00,218.43,218.45,218.1,218.11,4824.0,188.9829,189.0002,188.6974,188.706,4824.0
2016-08-16 10:05:00,218.16,218.2,217.93,218.09,7228.0,188.7493,188.7839,188.5503,188.6887,7228.0
2016-08-16 10:10:00,218.01,218.11,217.98,218.07,4650.0,188.6195,188.706,188.5935,188.6714,4650.0
2016-08-16 10:15:00,218.03,218.06,217.6,217.79,6811.0,188.6368,188.6628,188.2648,188.4291,6811.0
2016-08-16 10:20:00,217.72,217.78,217.54,217.69,3950.0,188.3686,188.4205,188.2129,188.3426,3950.0
2016-08-16 10:25:00,217.63,217.71,217.51,217.51,3067.0,188.2907,188.3599,188.1869,188.1869,3067.0
2016-08-16 10:30:00,217.5,217.61,217.33,217.43,19852.0,188.1782,188.2734,188.0312,188.1177,19852.0
2016-08-16 10:35:00,217.47,217.56,217.39,217.56,3551.0,188.1523,188.2302,188.0831,188.2302,3551.0
2016-08-16 10:40:00,217.65,217.78,217.49,217.53,9676.0,188.308,188.4205,188.1696,188.2042,9676.0
2016-08-16 10:45:00,217.53,217.73,217.48,217.73,9302.0,188.2042,188.3772,188.1609,188.3772,9302.0
2016-08-16 10:50:00,217.74,217.78,217.62,217.62,5386.0,188.3859,188.4205,188.2821,188.2821,5386.0
2016-08-16 10:55:00,217.67,217.8,217.65,217.8,4909.0,188.3253,188.4378,188.308,188.4378,4909.0
2016-08-16 11:00:00,217.82,217.95,217.78,217.9,3900.0,188.4551,188.5676,188.4205,188.5243,3900.0
2016-08-16 11:05:00,217.86,218.03,217.81,217.81,4872.0,188.4897,188.6368,188.4465,188.4465,4872.0
2016-08-16 11:10:00,217.84,217.84,217.61,217.62,3299.0,188.4724,188.4724,188.2734,188.2821,3299.0
2016-08-16 11:15:00,217.62,217.83,217.52,217.83,2835.0,188.2821,188.4638,188.1955,188.4638,2835.0
2016-08-16 11:20:00,217.87,217.98,217.48,217.48,5118.0,188.4984,188.5935,188.1609,188.1609,5118.0
2016-08-16 11:25:00,217.53,217.57,216.97,217.02,9445.0,188.2042,188.2388,187.7197,187.763,9445.0
2016-08-16 11:30:00,217.13,217.13,216.45,216.45,11173.0,187.8581,187.8581,187.2698,187.2698,11173.0
2016-08-16 11:35:00,216.43,216.9,216.43,216.9,10215.0,187.2525,187.6591,187.2525,187.6591,10215.0
2016-08-16 11:40:00,216.96,217.28,216.94,217.14,5045.0,187.711,187.9879,187.6937,187.8668,5045.0
2016-08-16 11:45:00,217.05,217.14,216.94,217.14,5185.0,187.7889,187.8668,187.6937,187.8668,5185.0
2016-08-16 11:50:00,217.08,217.08,216.91,216.91,3075.0,187.8149,187.8149,187.6678,187.6678,3075.0
2016-08-16 11:55:00,216.93,217.35,216.93,217.23,5874.0,187.6851,188.0485,187.6851,187.9446,5874.0
2016-08-16 12:00:00,217.22,217.26,216.99,217.03,3998.0,187.936,187.9706,187.737,187.7716,3998.0
2016-08-16 12:05:00,217.03,217.16,217.01,217.15,2815.0,187.7716,187.8841,187.7543,187.8754,2815.0
2016-08-16 12:10:00,217.15,217.27,217.12,217.17,2555.0,187.8754,187.9793,187.8495,187.8927,2555.0
2016-08-16 12:15:00,217.13,217.29,217.09,217.29,2547.0,187.8581,187.9966,187.8235,187.9966,2547.0
2016-08-16 12:20:00,217.3,217.3,217.14,217.14,2470.0,188.0052,188.0052,187.8668,187.8668,2470.0
2016-08-16 12:25:00,217.16,217.17,217.05,217.14,2749.0,187.8841,187.8927,187.7889,187.8668,2749.0
2016-08-16 12:30:00,217.17,217.17,217.09,217.16,2199.0,187.8927,187.8927,187.8235,187.8841,2199.0
2016-08-16 12:35:00,217.17,217.42,217.17,217.42,3585.0,187.8927,188.109,187.8927,188.109,3585.0
2016-08-16 12:40:00,217.39,217.58,217.36,217.58,2638.0,188.0831,188.2475,188.0571,188.2475,2638.0
2016-08-16 12:45:00,217.58,217.69,217.56,217.56,3526.0,188.2475,188.3426,188.2302,188.2302,3526.0
2016-08-16 12:50:00,217.6,217.74,217.6,217.71,3571.0,188.2648,188.3859,188.2648,188.3599,3571.0
2016-08-16 12:55:00,217.7,217.73,217.58,217.73,2845.0,188.3513,188.3772,188.2475,188.3772,2845.0
2016-08-16 13:00:00,217.73,217.78,217.67,217.78,2700.0,188.3772,188.4205,188.3253,188.4205,2700.0
2016-08-16 13:05:00,217.79,217.92,217.69,217.8,3877.0,188.4291,188.5416,188.3426,188.4378,3877.0
2016-08-16 13:10:00,217.75,217.75,217.64,217.67,2331.0,188.3945,188.3945,188.2994,188.3253,2331.0
2016-08-16 13:15:00,217.63,217.66,217.45,217.46,2460.0,188.2907,188.3167,188.135,188.1436,2460.0
2016-08-16 13:20:00,217.47,217.48,217.3,217.37,5709.0,188.1523,188.1609,188.0052,188.0658,5709.0
2016-08-16 13:25:00,217.39,217.46,217.34,217.41,2000.0,188.0831,188.1436,188.0398,188.1004,2000.0
2016-08-16 13:30:00,217.41,217.41,217.3,217.33,2436.0,188.1004,188.1004,188.0052,188.0312,2436.0
2016-08-16 13:35:00,217.36,217.48,217.36,217.46,2300.0,188.0571,188.1609,188.0571,188.1436,2300.0
2016-08-16 13:40:00,217.46,217.53,217.3,217.31,3749.0,188.1436,188.2042,188.0052,188.0139,3749.0
2016-08-16 13:45:00,217.31,217.36,217.23,217.25,4955.0,188.0139,188.0571,187.9446,187.9619,4955.0
2016-08-16 13:50:00,217.2,217.21,217.09,217.17,1902.0,187.9187,187.9273,187.8235,187.8927,1902.0
2016-08-16 13:55:00,217.18,217.26,217.11,217.22,4565.0,187.9014,187.9706,187.8408,187.936,4565.0
2016-08-16 14:00:00,217.19,217.3,217.19,217.2,6114.0,187.91,188.0052,187.91,187.9187,6114.0
2016-08-16 14:05:00,217.19,217.28,217.18,217.26,4690.0,187.91,187.9879,187.9014,187.9706,4690.0
2016-08-16 14:10:00,217.26,217.31,217.19,217.19,7797.0,187.9706,188.0139,187.91,187.91,7797.0
2016-08-16 14:15:00,217.21,217.21,217.11,217.14,8486.0,187.9273,187.9273,187.8408,187.8668,8486.0
2016-08-16 14:20:00,217.1,217.25,217.07,217.15,2772.0,187.8322,187.9619,187.8062,187.8754,2772.0
2016-08-16 14:25:00,217.09,217.27,217.02,217.19,3749.0,187.8235,187.9793,187.763,187.91,3749.0
2016-08-16 14:30:00,217.23,217.28,217.1,217.11,11341.0,187.9446,187.9879,187.8322,187.8408,11341.0
2016-08-16 14:35:00,217.14,217.2,217.12,217.2,3804.0,187.8668,187.9187,187.8495,187.9187,3804.0
2016-08-16 14:40:00,217.12,217.23,217.12,217.22,5479.0,187.8495,187.9446,187.8495,187.936,5479.0
2016-08-16 14:45:00,217.26,217.4,217.22,217.4,5160.0,187.9706,188.0917,187.936,188.0917,5160.0
2016-08-16 14:50:00,217.38,217.56,217.31,217.49,8819.0,188.0744,188.2302,188.0139,188.1696,8819.0
2016-08-16 14:55:00,217.48,217.68,217.45,217.56,5461.0,188.1609,188.334,188.135,188.2302,5461.0
2016-08-16 15:00:00,217.57,217.61,217.46,217.56,5427.0,188.2388,188.2734,188.1436,188.2302,5427.0
2016-08-16 15:05:00,217.58,217.59,217.49,217.49,6551.0,188.2475,188.2561,188.1696,188.1696,6551.0
2016-08-16 15:10:00,217.49,217.58,217.42,217.45,8456.0,188.1696,188.2475,188.109,188.135,8456.0
2016-08-16 15:15:00,217.41,217.47,217.4,217.4,3594.0,188.1004,188.1523,188.0917,188.0917,3594.0
2016-08-16 15:20:00,217.41,217.46,217.32,217.45,4757.0,188.1004,188.1436,188.0225,188.135,4757.0
2016-08-16 15:25:00,217.45,217.45,217.3,217.35,9223.0,188.135,188.135,188.0052,188.0485,9223.0
2016-08-16 15:30:00,217.34,217.47,217.34,217.44,11444.0,188.0398,188.1523,188.0398,188.1263,11444.0
2016-08-16 15:35:00,217.42,217.44,217.24,217.29,10897.0,188.109,188.1263,187.9533,187.9966,10897.0
2016-08-16 15:40:00,217.29,217.32,217.24,217.27,9512.0,187.9966,188.0225,187.9533,187.9793,9512.0
2016-08-16 15:45:00,217.22,217.33,217.22,217.26,12667.0,187.936,188.0312,187.936,187.9706,12667.0
2016-08-16 15:50:00,217.26,217.3,217.21,217.28,12374.0,187.9706,188.0052,187.9273,187.9879,12374.0
2016-08-16 15:55:00,217.27,217.27,217.08,217.19,26856.0,187.9793,187.9793,187.8149,187.91,26856.0
2016-08-17 09:30:00,217.36,217.66,216.64,217.17,17522.0,188.0571,188.3167,187.4342,187.8927,17522.0
2016-08-17 09:35:00,217.06,217.81,216.87,217.49,11684.0,187.7976,188.4465,187.6332,188.1696,11684.0
2016-08-17 09:40:00,217.42,217.99,217.41,217.99,13794.0,188.109,188.6022,188.1004,188.6022,13794.0
2016-08-17 09:45:00,217.9,217.96,217.5,217.51,6395.0,188.5243,188.5762,188.1782,188.1869,6395.0
2016-08-17 09:50:00,217.44,217.45,216.84,217.0,24265.0,188.1263,188.135,187.6072,187.7457,24265.0
2016-08-17 09:55:00,217.0,217.24,216.8,217.02,7227.0,187.7457,187.9533,187.5726,187.763,7227.0
2016-08-17 10:00:00,217.07,217.23,217.03,217.23,5560.0,187.8062,187.9446,187.7716,187.9446,5560.0
2016-08-17 10:05:00,217.1,217.36,217.08,217.29,3833.0,187.8322,188.0571,187.8149,187.9966,3833.0
2016-08-17 10:10:00,217.28,217.41,217.25,217.25,4800.0,187.9879,188.1004,187.9619,187.9619,4800.0
2016-08-17 10:15:00,217.25,217.37,217.12,217.26,4603.0,187.9619,188.0658,187.8495,187.9706,4603.0
2016-08-17 10:20:00,217.28,217.36,217.18,217.3,2937.0,187.9879,188.0571,187.9014,188.0052,2937.0
2016-08-17 10:25:00,217.26,217.38,217.07,217.19,4701.0,187.9706,188.0744,187.8062,187.91,4701.0
2016-08-17 10:30:00,217.22,217.25,217.07,217.19,5600.0,187.936,187.9619,187.8062,187.91,5600.0
2016-08-17 10:35:00,217.16,217.29,217.11,217.11,6853.0,187.8841,187.9966,187.8408,187.8408,6853.0
2016-08-17 10:40:00,217.14,217.21,217.08,217.16,2203.0,187.8668,187.9273,187.8149,187.8841,2203.0
2016-08-17 10:45:00,217.18,217.19,217.08,217.14,10253.0,187.9014,187.91,187.8149,187.8668,10253.0
2016-08-17 10:50:00,217.16,217.2,217.1,217.1,4000.0,187.8841,187.9187,187.8322,187.8322,4000.0
2016-08-17 10:55:00,217.08,217.11,217.01,217.1,4148.0,187.8149,187.8408,187.7543,187.8322,4148.0
2016-08-17 11:00:00,217.11,217.15,217.08,217.14,3986.0,187.8408,187.8754,187.8149,187.8668,3986.0
2016-08-17 11:05:00,217.1,217.12,216.95,217.01,6700.0,187.8322,187.8495,187.7024,187.7543,6700.0
2016-08-17 11:10:00,217.01,217.08,216.9,216.93,8971.0,187.7543,187.8149,187.6591,187.6851,8971.0
2016-08-17 11:15:00,216.94,217.04,216.84,216.98,11022.0,187.6937,187.7803,187.6072,187.7283,11022.0
2016-08-17 11:20:00,216.93,216.97,216.81,216.87,7035.0,187.6851,187.7197,187.5813,187.6332,7035.0
2016-08-17 11:25:00,216.89,216.98,216.84,216.97,8194.0,187.6505,187.7283,187.6072,187.7197,8194.0
2016-08-17 11:30:00,216.96,217.12,216.96,217.08,3979.0,187.711,187.8495,187.711,187.8149,3979.0
2016-08-17 11:35:00,217.08,217.11,216.96,217.06,4057.0,187.8149,187.8408,187.711,187.7976,4057.0
2016-08-17 11:40:00,217.08,217.22,216.94,217.19,16081.0,187.8149,187.936,187.6937,187.91,16081.0
2016-08-17 11:45:00,217.16,217.2,217.06,217.13,7116.0,187.8841,187.9187,187.7976,187.8581,7116.0
2016-08-17 11:50:00,217.13,217.23,216.99,216.99,22982.0,187.8581,187.9446,187.737,187.737,22982.0
2016-08-17 11:55:00,217.04,217.11,216.76,216.94,28864.0,187.7803,187.8408,187.538,187.6937,28864.0
2016-08-17 12:00:00,216.94,216.99,216.88,216.98,3110.0,187.6937,187.737,187.6418,187.7283,3110.0
2016-08-17 12:05:00,216.98,216.98,216.87,216.93,2400.0,187.7283,187.7283,187.6332,187.6851,2400.0
2016-08-17 12:10:00,216.93,217.03,216.91,216.92,3545.0,187.6851,187.7716,187.6678,187.6764,3545.0
2016-08-17 12:15:00,216.94,216.96,216.83,216.83,3404.0,187.6937,187.711,187.5986,187.5986,3404.0
2016-08-17 12:20:00,216.84,217.0,216.84,216.99,4099.0,187.6072,187.7457,187.6072,187.737,4099.0
2016-08-17 12:25:00,217.0,217.05,216.99,217.03,1300.0,187.7457,187.7889,187.737,187.7716,1300.0
2016-08-17 12:30:00,217.0,217.01,216.81,216.81,3455.0,187.7457,187.7543,187.5813,187.5813,3455.0
2016-08-17 12:35:00,216.85,216.87,216.8,216.82,2250.0,187.6159,187.6332,187.5726,187.5899,2250.0
2016-08-17 12:40:00,216.81,216.85,216.7,216.78,6963.0,187.5813,187.6159,187.4861,187.5553,6963.0
2016-08-17 12:45:00,216.78,216.9,216.77,216.85,6300.0,187.5553,187.6591,187.5467,187.6159,6300.0
2016-08-17 12:50:00,216.89,216.94,216.84,216.88,9399.0,187.6505,187.6937,187.6072,187.6418,9399.0
2016-08-17 12:55:00,216.89,216.89,216.77,216.87,11452.0,187.6505,187.6505,187.5467,187.6332,11452.0
2016-08-17 13:00:00,216.91,217.02,216.89,217.02,10897.0,187.6678,187.763,187.6505,187.763,10897.0
2016-08-17 13:05:00,217.01,217.01,216.94,216.95,7967.0,187.7543,187.7543,187.6937,187.7024,7967.0
2016-08-17 13:10:00,216.95,217.08,216.94,217.08,8668.0,187.7024,187.8149,187.6937,187.8149,8668.0
2016-08-17 13:15:00,217.08,217.09,216.93,216.97,6825.0,187.8149,187.8235,187.6851,187.7197,6825.0
2016-08-17 13:20:00,217.01,217.09,217.0,217.04,8398.0,187.7543,187.8235,187.7457,187.7803,8398.0
2016-08-17 13:25:00,217.01,217.01,216.89,216.96,5325.0,187.7543,187.7543,187.6505,187.711,5325.0
2016-08-17 13:30:00,216.98,217.04,216.92,217.04,3741.0,187.7283,187.7803,187.6764,187.7803,3741.0
2016-08-17 13:35:00,217.05,217.36,217.04,217.34,6400.0,187.7889,188.0571,187.7803,188.0398,6400.0
2016-08-17 13:40:00,217.37,217.51,217.27,217.29,7509.0,188.0658,188.1869,187.9793,187.9966,7509.0
2016-08-17 13:45:00,217.32,217.32,217.08,217.11,3168.0,188.0225,188.0225,187.8149,187.8408,3168.0
2016-08-17 13:50:00,217.14,217.16,217.01,217.09,6089.0,187.8668,187.8841,187.7543,187.8235,6089.0
2016-08-17 13:55:00,217.07,217.07,216.97,216.99,2194.0,187.8062,187.8062,187.7197,187.737,2194.0
2016-08-17 14:00:00,216.95,217.33,216.6,217.33,7351.0,187.7024,188.0312,187.3996,188.0312,7351.0
2016-08-17 14:05:00,217.27,217.39,217.2,217.24,6409.0,187.9793,188.0831,187.9187,187.9533,6409.0
2016-08-17 14:10:00,217.3,217.4,217.17,217.34,8626.0,188.0052,188.0917,187.8927,188.0398,8626.0
2016-08-17 14:15:00,217.31,217.36,217.14,217.17,21946.0,188.0139,188.0571,187.8668,187.8927,21946.0
2016-08-17 14:20:00,217.26,217.33,217.19,217.26,5600.0,187.9706,188.0312,187.91,187.9706,5600.0
2016-08-17 14:25:00,217.25,217.29,217.13,217.2,3418.0,187.9619,187.9966,187.8581,187.9187,3418.0
2016-08-17 14:30:00,217.21,217.23,217.07,217.19,4600.0,187.9273,187.9446,187.8062,187.91,4600.0
2016-08-17 14:35:00,217.21,217.23,217.12,217.17,5800.0,187.9273,187.9446,187.8495,187.8927,5800.0
2016-08-17 14:40:00,217.13,217.25,217.05,217.07,5400.0,187.8581,187.9619,187.7889,187.8062,5400.0
2016-08-17 14:45:00,217.1,217.28,217.09,217.27,2939.0,187.8322,187.9879,187.8235,187.9793,2939.0
2016-08-17 14:50:00,217.27,217.27,217.15,217.22,4733.0,187.9793,187.9793,187.8754,187.936,4733.0
2016-08-17 14:55:00,217.27,217.47,217.27,217.47,25043.0,187.9793,188.1523,187.9793,188.1523,25043.0
2016-08-17 15:00:00,217.48,217.52,217.3,217.4,10101.0,188.1609,188.1955,188.0052,188.0917,10101.0
2016-08-17 15:05:00,217.42,217.58,217.4,217.5,8990.0,188.109,188.2475,188.0917,188.1782,8990.0
2016-08-17 15:10:00,217.48,217.69,217.39,217.68,10421.0,188.1609,188.3426,188.0831,188.334,10421.0
2016-08-17 15:15:00,217.65,217.74,217.48,217.74,19570.0,188.308,188.3859,188.1609,188.3859,19570.0
2016-08-17 15:20:00,217.7,217.83,217.62,217.76,42739.0,188.3513,188.4638,188.2821,188.4032,42739.0
2016-08-17 15:25:00,217.79,218.25,217.64,218.21,34723.0,188.4291,188.8271,188.2994,188.7925,34723.0
2016-08-17 15:30:00,218.25,218.3,218.07,218.23,11383.0,188.8271,188.8704,188.6714,188.8098,11383.0
2016-08-17 15:35:00,218.27,218.74,218.27,218.72,34248.0,188.8444,189.2511,188.8444,189.2338,34248.0
2016-08-17 15:40:00,218.71,218.73,218.41,218.43,19994.0,189.2251,189.2424,188.9656,188.9829,19994.0
2016-08-17 15:45:00,218.43,218.58,218.37,218.55,15156.0,188.9829,189.1126,188.931,189.0867,15156.0
2016-08-17 15:50:00,218.53,218.64,218.33,218.4,21595.0,189.0694,189.1646,188.8964,188.9569,21595.0
2016-08-17 15:55:00,218.39,218.58,218.22,218.53,71393.0,188.9483,189.1126,188.8012,189.0694,71393.0
2016-08-18 09:30:00,218.5,218.88,218.46,218.81,4715.0,189.0434,189.3722,189.0088,189.3116,4715.0
2016-08-18 09:35:00,218.71,219.0,218.71,218.86,3364.0,189.2251,189.476,189.2251,189.3549,3364.0
2016-08-18 09:40:00,218.76,218.83,218.66,218.76,1054.0,189.2684,189.3289,189.1819,189.2684,1054.0
2016-08-18 09:45:00,218.75,218.98,218.7,218.85,3300.0,189.2597,189.4587,189.2165,189.3462,3300.0
2016-08-18 09:50:00,218.83,218.83,218.63,218.69,1700.0,189.3289,189.3289,189.1559,189.2078,1700.0
2016-08-18 09:55:00,218.71,218.88,218.71,218.83,3257.0,189.2251,189.3722,189.2251,189.3289,3257.0
2016-08-18 10:00:00,218.85,218.97,218.71,218.75,2619.0,189.3462,189.4501,189.2251,189.2597,2619.0
2016-08-18 10:05:00,218.72,218.84,218.72,218.72,1000.0,189.2338,189.3376,189.2338,189.2338,1000.0
2016-08-18 10:10:00,218.67,218.84,218.66,218.83,1300.0,189.1905,189.3376,189.1819,189.3289,1300.0
2016-08-18 10:15:00,218.83,218.83,218.75,218.82,1200.0,189.3289,189.3289,189.2597,189.3203,1200.0
2016-08-18 10:20:00,218.85,218.86,218.74,218.74,1300.0,189.3462,189.3549,189.2511,189.2511,1300.0
2016-08-18 10:25:00,218.74,218.83,218.69,218.69,1400.0,189.2511,189.3289,189.2078,189.2078,1400.0
2016-08-18 10:30:00,218.7,218.78,218.69,218.78,528.0,189.2165,189.2857,189.2078,189.2857,528.0
2016-08-18 10:35:00,218.78,218.86,218.7,218.78,2120.0,189.2857,189.3549,189.2165,189.2857,2120.0
2016-08-18 10:40:00,218.78,218.8,218.48,218.55,4048.0,189.2857,189.303,189.0261,189.0867,4048.0
2016-08-18 10:45:00,218.59,218.59,218.22,218.22,2600.0,189.1213,189.1213,188.8012,188.8012,2600.0
2016-08-18 10:50:00,218.29,218.34,218.27,218.31,1300.0,188.8617,188.905,188.8444,188.879,1300.0
2016-08-18 10:55:00,218.25,218.32,218.15,218.15,6089.0,188.8271,188.8877,188.7406,188.7406,6089.0
2016-08-18 11:00:00,218.18,218.18,217.93,217.93,2000.0,188.7666,188.7666,188.5503,188.5503,2000.0
2016-08-18 11:05:00,218.01,218.24,218.01,218.24,11728.0,188.6195,188.8185,188.6195,188.8185,11728.0
2016-08-18 11:10:00,218.24,218.26,218.19,218.23,1951.0,188.8185,188.8358,188.7752,188.8098,1951.0
2016-08-18 11:15:00,218.21,218.21,218.04,218.05,1700.0,188.7925,188.7925,188.6454,188.6541,1700.0
2016-08-18 11:20:00,218.02,218.03,217.89,217.95,3816.0,188.6281,188.6368,188.5157,188.5676,3816.0
2016-08-18 11:25:00,217.89,217.97,217.88,217.88,3600.0,188.5157,188.5849,188.507,188.507,3600.0
2016-08-18 11:30:00,217.93,218.09,217.93,217.99,1856.0,188.5503,188.6887,188.5503,188.6022,1856.0
2016-08-18 11:35:00,218.0,218.0,217.83,217.84,1000.0,188.6108,188.6108,188.4638,188.4724,1000.0
2016-08-18 11:40:00,217.87,217.95,217.81,217.92,2110.0,188.4984,188.5676,188.4465,188.5416,2110.0
2016-08-18 11:45:00,217.92,218.1,217.86,218.02,2010.0,188.5416,188.6974,188.4897,188.6281,2010.0
2016-08-18 11:50:00,218.12,218.15,218.04,218.04,2300.0,188.7147,188.7406,188.6454,188.6454,2300.0
2016-08-18 11:55:00,217.92,217.94,217.9,217.92,2100.0,188.5416,188.5589,188.5243,188.5416,2100.0
2016-08-18 12:00:00,217.85,217.91,217.69,217.73,3528.0,188.4811,188.533,188.3426,188.3772,3528.0
2016-08-18 12:05:00,217.68,217.84,217.68,217.8,800.0,188.334,188.4724,188.334,188.4378,800.0
2016-08-18 12:10:00,217.84,217.85,217.8,217.85,2556.0,188.4724,188.4811,188.4378,188.4811,2556.0
2016-08-18 12:15:00,217.88,218.08,217.88,218.01,2698.0,188.507,188.6801,188.507,188.6195,2698.0
2016-08-18 12:20:00,217.95,218.08,217.77,218.08,1988.0,188.5676,188.6801,188.4118,188.6801,1988.0
2016-08-18 12:25:00,218.06,218.07,217.87,217.88,1300.0,188.6628,188.6714,188.4984,188.507,1300.0
2016-08-18 12:30:00,217.87,217.87,217.78,217.78,700.0,188.4984,188.4984,188.4205,188.4205,700.0
2016-08-18 12:35:00,217.81,217.88,217.7,217.88,4826.0,188.4465,188.507,188.3513,188.507,4826.0
2016-08-18 12:40:00,218.04,218.29,218.03,218.22,4182.0,188.6454,188.8617,188.6368,188.8012,4182.0
2016-08-18 12:45:00,218.27,218.27,218.09,218.09,1300.0,188.8444,188.8444,188.6887,188.6887,1300.0
2016-08-18 12:50:00,218.08,218.09,217.78,217.84,9800.0,188.6801,188.6887,188.4205,188.4724,9800.0
2016-08-18 12:55:00,217.78,217.78,217.68,217.78,900.0,188.4205,188.4205,188.334,188.4205,900.0
2016-08-18 13:00:00,217.82,218.07,217.82,218.05,2705.0,188.4551,188.6714,188.4551,188.6541,2705.0
2016-08-18 13:05:00,218.02,218.08,217.99,217.99,1700.0,188.6281,188.6801,188.6022,188.6022,1700.0
2016-08-18 13:10:00,218.01,218.1,217.97,217.99,3803.0,188.6195,188.6974,188.5849,188.6022,3803.0
2016-08-18 13:15:00,217.98,218.01,217.92,217.92,2000.0,188.5935,188.6195,188.5416,188.5416,2000.0
2016-08-18 13:20:00,217.89,218.01,217.86,217.86,3011.0,188.5157,188.6195,188.4897,188.4897,3011.0
2016-08-18 13:25:00,217.9,217.93,217.86,217.86,4046.0,188.5243,188.5503,188.4897,188.4897,4046.0
2016-08-18 13:30:00,217.86,218.07,217.85,218.07,2100.0,188.4897,188.6714,188.4811,188.6714,2100.0
2016-08-18 13:35:00,218.02,218.06,217.96,217.99,5084.0,188.6281,188.6628,188.5762,188.6022,5084.0
2016-08-18 13:40:00,218.05,218.17,217.98,218.03,7350.0,188.6541,188.7579,188.5935,188.6368,7350.0
2016-08-18 13:45:00,218.05,218.06,217.98,217.98,1500.0,188.6541,188.6628,188.5935,188.5935,1500.0
2016-08-18 13:50:00,218.01,218.06,217.95,218.0,1928.0,188.6195,188.6628,188.5676,188.6108,1928.0
2016-08-18 13:55:00,217.96,218.0,217.93,217.95,1000.0,188.5762,188.6108,188.5503,188.5676,1000.0
2016-08-18 14:00:00,217.99,218.01,217.88,217.88,4000.0,188.6022,188.6195,188.507,188.507,4000.0
2016-08-18 14:05:00,217.82,217.93,217.71,217.93,3600.0,188.4551,188.5503,188.3599,188.5503,3600.0
2016-08-18 14:10:00,217.94,217.95,217.82,217.82,3658.0,188.5589,188.5676,188.4551,188.4551,3658.0
2016-08-18 14:15:00,217.83,217.96,217.79,217.95,3568.0,188.4638,188.5762,188.4291,188.5676,3568.0
2016-08-18 14:20:00,217.96,217.98,217.9,217.91,1841.0,188.5762,188.5935,188.5243,188.533,1841.0
2016-08-18 14:25:00,217.9,217.9,217.73,217.83,5675.0,188.5243,188.5243,188.3772,188.4638,5675.0
2016-08-18 14:30:00,217.83,217.86,217.72,217.77,3179.0,188.4638,188.4897,188.3686,188.4118,3179.0
2016-08-18 14:35:00,217.84,217.86,217.73,217.85,2212.0,188.4724,188.4897,188.3772,188.4811,2212.0
2016-08-18 14:40:00,217.89,217.9,217.86,217.9,2804.0,188.5157,188.5243,188.4897,188.5243,2804.0
2016-08-18 14:45:00,217.88,217.89,217.83,217.89,1400.0,188.507,188.5157,188.4638,188.5157,1400.0
2016-08-18 14:50:00,217.95,218.02,217.93,218.0,3016.0,188.5676,188.6281,188.5503,188.6108,3016.0
2016-08-18 14:55:00,218.0,218.0,217.85,217.96,2234.0,188.6108,188.6108,188.4811,188.5762,2234.0
2016-08-18 15:00:00,218.01,218.12,217.98,218.12,3175.0,188.6195,188.7147,188.5935,188.7147,3175.0
2016-08-18 15:05:00,218.17,218.18,218.01,218.16,5441.0,188.7579,188.7666,188.6195,188.7493,5441.0
2016-08-18 15:10:00,218.2,218.2,218.0,218.09,10350.0,188.7839,188.7839,188.6108,188.6887,10350.0
2016-08-18 15:15:00,218.05,218.11,218.0,218.09,7289.0,188.6541,188.706,188.6108,188.6887,7289.0
2016-08-18 15:20:00,218.1,218.13,218.01,218.08,4898.0,188.6974,188.7233,188.6195,188.6801,4898.0
2016-08-18 15:25:00,218.14,218.18,218.0,218.08,9488.0,188.732,188.7666,188.6108,188.6801,9488.0
2016-08-18 15:30:00,218.09,218.11,217.93,218.03,10118.0,188.6887,188.706,188.5503,188.6368,10118.0
2016-08-18 15:35:00,218.03,218.08,217.98,218.04,8388.0,188.6368,188.6801,188.5935,188.6454,8388.0
2016-08-18 15:40:00,218.05,218.13,217.97,218.08,11487.0,188.6541,188.7233,188.5849,188.6801,11487.0
2016-08-18 15:45:00,218.08,218.16,218.0,218.06,9263.0,188.6801,188.7493,188.6108,188.6628,9263.0
2016-08-18 15:50:00,218.03,218.17,218.03,218.17,5315.0,188.6368,188.7579,188.6368,188.7579,5315.0
2016-08-18 15:55:00,218.13,218.26,218.03,218.07,37815.0,188.7233,188.8358,188.6368,188.6714,37815.0
2016-08-19 09:30:00,217.5,218.49,217.5,218.16,41769.0,188.1782,189.0348,188.1782,188.7493,41769.0
2016-08-19 09:35:00,218.16,218.16,217.72,217.75,2700.0,188.7493,188.7493,188.3686,188.3945,2700.0
2016-08-19 09:40:00,217.75,217.9,217.75,217.83,2685.0,188.3945,188.5243,188.3945,188.4638,2685.0
2016-08-19 09:45:00,217.75,217.82,217.52,217.71,6897.0,188.3945,188.4551,188.1955,188.3599,6897.0
2016-08-19 09:50:00,217.71,217.96,217.7,217.93,11198.0,188.3599,188.5762,188.3513,188.5503,11198.0
2016-08-19 09:55:00,217.96,218.0,217.82,217.9,8700.0,188.5762,188.6108,188.4551,188.5243,8700.0
2016-08-19 10:00:00,217.9,218.03,217.76,217.9,9993.0,188.5243,188.6368,188.4032,188.5243,9993.0
2016-08-19 10:05:00,217.81,218.03,217.81,217.91,4394.0,188.4465,188.6368,188.4465,188.533,4394.0
2016-08-19 10:10:00,217.86,217.96,217.83,217.95,3417.0,188.4897,188.5762,188.4638,188.5676,3417.0
2016-08-19 10:15:00,217.96,218.09,217.8,217.8,4659.0,188.5762,188.6887,188.4378,188.4378,4659.0
2016-08-19 10:20:00,217.87,218.04,217.87,217.99,1400.0,188.4984,188.6454,188.4984,188.6022,1400.0
2016-08-19 10:25:00,217.99,218.0,217.8,217.92,6363.0,188.6022,188.6108,188.4378,188.5416,6363.0
2016-08-19 10:30:00,218.0,218.08,217.9,217.97,5614.0,188.6108,188.6801,188.5243,188.5849,5614.0
2016-08-19 10:35:00,217.98,218.01,217.96,217.96,3500.0,188.5935,188.6195,188.5762,188.5762,3500.0
2016-08-19 10:40:00,217.96,217.97,217.79,217.79,4110.0,188.5762,188.5849,188.4291,188.4291,4110.0
2016-08-19 10:45:00,217.77,217.8,217.55,217.63,2501.0,188.4118,188.4378,188.2215,188.2907,2501.0
2016-08-19 10:50:00,217.63,217.67,217.59,217.61,1578.0,188.2907,188.3253,188.2561,188.2734,1578.0
2016-08-19 10:55:00,217.69,217.69,217.54,217.6,1900.0,188.3426,188.3426,188.2129,188.2648,1900.0
2016-08-19 11:00:00,217.69,217.69,217.53,217.58,3703.0,188.3426,188.3426,188.2042,188.2475,3703.0
2016-08-19 11:05:00,217.59,217.6,217.41,217.57,12112.0,188.2561,188.2648,188.1004,188.2388,12112.0
2016-08-19 11:10:00,217.6,217.6,217.47,217.55,4404.0,188.2648,188.2648,188.1523,188.2215,4404.0
2016-08-19 11:15:00,217.55,217.55,217.4,217.42,3839.0,188.2215,188.2215,188.0917,188.109,3839.0
2016-08-19 11:20:00,217.39,217.45,217.18,217.28,8817.0,188.0831,188.135,187.9014,187.9879,8817.0
2016-08-19 11:25:00,217.29,217.55,217.29,217.5,4454.0,187.9966,188.2215,187.9966,188.1782,4454.0
2016-08-19 11:30:00,217.52,217.56,217.38,217.38,6994.0,188.1955,188.2302,188.0744,188.0744,6994.0
2016-08-19 11:35:00,217.37,217.49,217.33,217.33,3155.0,188.0658,188.1696,188.0312,188.0312,3155.0
2016-08-19 11:40:00,217.32,217.32,217.17,217.17,2700.0,188.0225,188.0225,187.8927,187.8927,2700.0
2016-08-19 11:45:00,217.17,217.32,217.15,217.31,5570.0,187.8927,188.0225,187.8754,188.0139,5570.0
2016-08-19 11:50:00,217.35,217.37,217.28,217.31,3619.0,188.0485,188.0658,187.9879,188.0139,3619.0
2016-08-19 11:55:00,217.3,217.33,217.11,217.14,7466.0,188.0052,188.0312,187.8408,187.8668,7466.0
2016-08-19 12:00:00,217.18,217.36,217.16,217.29,4838.0,187.9014,188.0571,187.8841,187.9966,4838.0
2016-08-19 12:05:00,217.29,217.29,217.16,217.18,4500.0,187.9966,187.9966,187.8841,187.9014,4500.0
2016-08-19 12:10:00,217.25,217.27,217.14,217.14,3250.0,187.9619,187.9793,187.8668,187.8668,3250.0
2016-08-19 12:15:00,217.18,217.26,217.07,217.07,4893.0,187.9014,187.9706,187.8062,187.8062,4893.0
2016-08-19 12:20:00,217.03,217.07,216.94,216.99,3726.0,187.7716,187.8062,187.6937,187.737,3726.0
2016-08-19 12:25:00,217.03,217.07,216.76,216.77,9432.0,187.7716,187.8062,187.538,187.5467,9432.0
2016-08-19 12:30:00,216.83,217.03,216.76,217.02,31791.0,187.5986,187.7716,187.538,187.763,31791.0
2016-08-19 12:35:00,217.03,217.08,216.91,217.03,9528.0,187.7716,187.8149,187.6678,187.7716,9528.0
2016-08-19 12:40:00,217.01,217.04,217.0,217.04,527.0,187.7543,187.7803,187.7457,187.7803,527.0
2016-08-19 12:45:00,217.02,217.08,216.95,216.98,5800.0,187.763,187.8149,187.7024,187.7283,5800.0
2016-08-19 12:50:00,216.99,217.11,216.95,217.11,16612.0,187.737,187.8408,187.7024,187.8408,16612.0
2016-08-19 12:55:00,217.2,217.3,217.18,217.3,3600.0,187.9187,188.0052,187.9014,188.0052,3600.0
2016-08-19 13:00:00,217.29,217.32,217.29,217.3,1600.0,187.9966,188.0225,187.9966,188.0052,1600.0
2016-08-19 13:05:00,217.3,217.42,217.19,217.19,6650.0,188.0052,188.109,187.91,187.91,6650.0
2016-08-19 13:10:00,217.21,217.22,217.17,217.17,2200.0,187.9273,187.936,187.8927,187.8927,2200.0
2016-08-19 13:15:00,217.13,217.16,216.97,217.01,3025.0,187.8581,187.8841,187.7197,187.7543,3025.0
2016-08-19 13:20:00,217.04,217.06,216.97,217.01,1226.0,187.7803,187.7976,187.7197,187.7543,1226.0
2016-08-19 13:25:00,217.02,217.07,216.97,217.01,2100.0,187.763,187.8062,187.7197,187.7543,2100.0
2016-08-19 13:30:00,217.06,217.08,216.96,217.03,4117.0,187.7976,187.8149,187.711,187.7716,4117.0
2016-08-19 13:35:00,217.07,217.14,217.07,217.14,1757.0,187.8062,187.8668,187.8062,187.8668,1757.0
2016-08-19 13:40:00,217.21,217.27,217.2,217.2,2400.0,187.9273,187.9793,187.9187,187.9187,2400.0
2016-08-19 13:45:00,217.21,217.26,217.21,217.22,1752.0,187.9273,187.9706,187.9273,187.936,1752.0
2016-08-19 13:50:00,217.22,217.26,217.17,217.19,2200.0,187.936,187.9706,187.8927,187.91,2200.0
2016-08-19 13:55:00,217.23,217.32,217.21,217.32,2911.0,187.9446,188.0225,187.9273,188.0225,2911.0
2016-08-19 14:00:00,217.32,217.34,217.15,217.15,2200.0,188.0225,188.0398,187.8754,187.8754,2200.0
2016-08-19 14:05:00,217.19,217.23,217.16,217.17,1800.0,187.91,187.9446,187.8841,187.8927,1800.0
2016-08-19 14:10:00,217.2,217.26,217.15,217.26,2161.0,187.9187,187.9706,187.8754,187.9706,2161.0
2016-08-19 14:15:00,217.28,217.28,217.2,217.25,1928.0,187.9879,187.9879,187.9187,187.9619,1928.0
2016-08-19 14:20:00,217.27,217.3,217.24,217.26,3371.0,187.9793,188.0052,187.9533,187.9706,3371.0
2016-08-19 14:25:00,217.23,217.31,217.23,217.28,2308.0,187.9446,188.0139,187.9446,187.9879,2308.0
2016-08-19 14:30:00,217.25,217.33,217.23,217.3,3245.0,187.9619,188.0312,187.9446,188.0052,3245.0
2016-08-19 14:35:00,217.38,217.39,217.15,217.15,6682.0,188.0744,188.0831,187.8754,187.8754,6682.0
2016-08-19 14:40:00,217.23,217.36,217.22,217.36,2183.0,187.9446,188.0571,187.936,188.0571,2183.0
2016-08-19 14:45:00,217.33,217.35,217.2,217.33,4600.0,188.0312,188.0485,187.9187,188.0312,4600.0
2016-08-19 14:50:00,217.33,217.49,217.33,217.46,3610.0,188.0312,188.1696,188.0312,188.1436,3610.0
2016-08-19 14:55:00,217.5,217.51,217.21,217.3,8356.0,188.1782,188.1869,187.9273,188.0052,8356.0
2016-08-19 15:00:00,217.35,217.41,217.33,217.33,2043.0,188.0485,188.1004,188.0312,188.0312,2043.0
2016-08-19 15:05:00,217.36,217.45,217.36,217.43,4760.0,188.0571,188.135,188.0571,188.1177,4760.0
2016-08-19 15:10:00,217.44,217.44,217.3,217.3,3873.0,188.1263,188.1263,188.0052,188.0052,3873.0
2016-08-19 15:15:00,217.27,217.45,217.27,217.44,3556.0,187.9793,188.135,187.9793,188.1263,3556.0
2016-08-19 15:20:00,217.48,217.52,217.41,217.43,4486.0,188.1609,188.1955,188.1004,188.1177,4486.0
2016-08-19 15:25:00,217.45,217.54,217.4,217.4,8582.0,188.135,188.2129,188.0917,188.0917,8582.0
2016-08-19 15:30:00,217.41,217.42,217.34,217.38,5300.0,188.1004,188.109,188.0398,188.0744,5300.0
2016-08-19 15:35:00,217.38,217.4,217.29,217.34,5042.0,188.0744,188.0917,187.9966,188.0398,5042.0
2016-08-19 15:40:00,217.37,217.4,217.32,217.4,5644.0,188.0658,188.0917,188.0225,188.0917,5644.0
2016-08-19 15:45:00,217.45,217.45,217.28,217.29,9794.0,188.135,188.135,187.9879,187.9966,9794.0
2016-08-19 15:50:00,217.31,217.43,217.3,217.36,15073.0,188.0139,188.1177,188.0052,188.0571,15073.0
2016-08-19 15:55:00,217.33,217.46,217.26,217.32,28896.0,188.0312,188.1436,187.9706,188.0225,28896.0
2016-08-22 09:30:00,217.37,217.37,216.88,217.07,6662.0,188.0658,188.0658,187.6418,187.8062,6662.0
2016-08-22 09:35:00,216.95,217.12,216.91,216.91,5356.0,187.7024,187.8495,187.6678,187.6678,5356.0
2016-08-22 09:40:00,217.01,217.16,216.77,217.15,3450.0,187.7543,187.8841,187.5467,187.8754,3450.0
2016-08-22 09:45:00,217.21,217.59,217.21,217.3,8298.0,187.9273,188.2561,187.9273,188.0052,8298.0
2016-08-22 09:50:00,217.27,217.46,217.24,217.31,3091.0,187.9793,188.1436,187.9533,188.0139,3091.0
2016-08-22 09:55:00,217.3,217.79,217.3,217.76,4023.0,188.0052,188.4291,188.0052,188.4032,4023.0
2016-08-22 10:00:00,217.72,217.76,217.31,217.41,5076.0,188.3686,188.4032,188.0139,188.1004,5076.0
2016-08-22 10:05:00,217.46,217.66,217.44,217.51,6276.0,188.1436,188.3167,188.1263,188.1869,6276.0
2016-08-22 10:10:00,217.53,217.82,217.48,217.71,5821.0,188.2042,188.4551,188.1609,188.3599,5821.0
2016-08-22 10:15:00,217.76,218.21,217.76,218.21,3330.0,188.4032,188.7925,188.4032,188.7925,3330.0
2016-08-22 10:20:00,218.22,218.3,218.1,218.3,4798.0,188.8012,188.8704,188.6974,188.8704,4798.0
2016-08-22 10:25:00,218.38,218.47,218.22,218.28,7542.0,188.9396,189.0175,188.8012,188.8531,7542.0
2016-08-22 10:30:00,218.3,218.44,218.26,218.4,3200.0,188.8704,188.9915,188.8358,188.9569,3200.0
2016-08-22 10:35:00,218.43,218.53,218.34,218.52,6542.0,188.9829,189.0694,188.905,189.0607,6542.0
2016-08-22 10:40:00,218.58,218.7,218.53,218.64,2650.0,189.1126,189.2165,189.0694,189.1646,2650.0
2016-08-22 10:45:00,218.62,218.62,218.51,218.51,2811.0,189.1473,189.1473,189.0521,189.0521,2811.0
2016-08-22 10:50:00,218.52,218.72,218.52,218.64,3000.0,189.0607,189.2338,189.0607,189.1646,3000.0
2016-08-22 10:55:00,218.63,218.72,218.63,218.71,2625.0,189.1559,189.2338,189.1559,189.2251,2625.0
2016-08-22 11:00:00,218.71,218.73,218.5,218.54,7545.0,189.2251,189.2424,189.0434,189.078,7545.0
2016-08-22 11:05:00,218.57,218.6,218.5,218.58,4181.0,189.104,189.13,189.0434,189.1126,4181.0
2016-08-22 11:10:00,218.67,218.67,218.54,218.55,2424.0,189.1905,189.1905,189.078,189.0867,2424.0
2016-08-22 11:15:00,218.57,218.62,218.48,218.51,4093.0,189.104,189.1473,189.0261,189.0521,4093.0
2016-08-22 11:20:00,218.5,218.55,218.46,218.52,11213.0,189.0434,189.0867,189.0088,189.0607,11213.0
2016-08-22 11:25:00,218.55,218.57,218.49,218.54,3511.0,189.0867,189.104,189.0348,189.078,3511.0
2016-08-22 11:30:00,218.58,218.58,218.48,218.56,2143.0,189.1126,189.1126,189.0261,189.0953,2143.0
2016-08-22 11:35:00,218.58,218.67,218.58,218.59,959.0,189.1126,189.1905,189.1126,189.1213,959.0
2016-08-22 11:40:00,218.59,218.72,218.59,218.7,1960.0,189.1213,189.2338,189.1213,189.2165,1960.0
2016-08-22 11:45:00,218.67,218.8,218.67,218.79,1500.0,189.1905,189.303,189.1905,189.2943,1500.0
2016-08-22 11:50:00,218.73,218.76,218.67,218.73,2065.0,189.2424,189.2684,189.1905,189.2424,2065.0
2016-08-22 11:55:00,218.7,218.74,218.66,218.69,1488.0,189.2165,189.2511,189.1819,189.2078,1488.0
2016-08-22 12:00:00,218.68,218.7,218.53,218.53,4700.0,189.1992,189.2165,189.0694,189.0694,4700.0
2016-08-22 12:05:00,218.59,218.63,218.49,218.5,4194.0,189.1213,189.1559,189.0348,189.0434,4194.0
2016-08-22 12:10:00,218.51,218.58,218.48,218.58,3167.0,189.0521,189.1126,189.0261,189.1126,3167.0
2016-08-22 12:15:00,218.61,218.67,218.61,218.63,955.0,189.1386,189.1905,189.1386,189.1559,955.0
2016-08-22 12:20:00,218.63,218.81,218.55,218.81,2609.0,189.1559,189.3116,189.0867,189.3116,2609.0
2016-08-22 12:25:00,218.82,218.84,218.8,218.8,2821.0,189.3203,189.3376,189.303,189.303,2821.0
2016-08-22 12:30:00,218.8,218.81,218.69,218.74,1850.0,189.303,189.3116,189.2078,189.2511,1850.0
2016-08-22 12:35:00,218.78,218.79,218.75,218.77,800.0,189.2857,189.2943,189.2597,189.277,800.0
2016-08-22 12:40:00,218.75,218.81,218.73,218.73,2615.0,189.2597,189.3116,189.2424,189.2424,2615.0
2016-08-22 12:45:00,218.73,218.73,218.64,218.65,1300.0,189.2424,189.2424,189.1646,189.1732,1300.0
2016-08-22 12:50:00,218.64,218.75,218.64,218.67,1400.0,189.1646,189.2597,189.1646,189.1905,1400.0
2016-08-22 12:55:00,218.68,218.68,218.58,218.59,1100.0,189.1992,189.1992,189.1126,189.1213,1100.0
2016-08-22 13:00:00,218.59,218.59,218.56,218.57,609.0,189.1213,189.1213,189.0953,189.104,609.0
2016-08-22 13:05:00,218.52,218.6,218.49,218.6,3888.0,189.0607,189.13,189.0348,189.13,3888.0
2016-08-22 13:10:00,218.56,218.58,218.53,218.58,2216.0,189.0953,189.1126,189.0694,189.1126,2216.0
2016-08-22 13:15:00,218.6,218.62,218.49,218.5,2233.0,189.13,189.1473,189.0348,189.0434,2233.0
2016-08-22 13:20:00,218.51,218.52,218.29,218.31,17529.0,189.0521,189.0607,188.8617,188.879,17529.0
2016-08-22 13:25:00,218.26,218.26,218.1,218.11,2800.0,188.8358,188.8358,188.6974,188.706,2800.0
2016-08-22 13:30:00,218.09,218.21,218.06,218.11,6900.0,188.6887,188.7925,188.6628,188.706,6900.0
2016-08-22 13:35:00,218.11,218.22,218.11,218.2,2626.0,188.706,188.8012,188.706,188.7839,2626.0
2016-08-22 13:40:00,218.24,218.34,218.24,218.28,3323.0,188.8185,188.905,188.8185,188.8531,3323.0
2016-08-22 13:45:00,218.28,218.55,218.28,218.54,2000.0,188.8531,189.0867,188.8531,189.078,2000.0
2016-08-22 13:50:00,218.52,218.52,218.38,218.39,850.0,189.0607,189.0607,188.9396,188.9483,850.0
2016-08-22 13:55:00,218.4,218.42,218.31,218.33,3629.0,188.9569,188.9742,188.879,188.8964,3629.0
2016-08-22 14:00:00,218.36,218.44,218.36,218.4,3237.0,188.9223,188.9915,188.9223,188.9569,3237.0
2016-08-22 14:05:00,218.41,218.43,218.34,218.37,10300.0,188.9656,188.9829,188.905,188.931,10300.0
2016-08-22 14:10:00,218.45,218.54,218.37,218.49,7260.0,189.0002,189.078,188.931,189.0348,7260.0
2016-08-22 14:15:00,218.49,218.49,218.33,218.33,1400.0,189.0348,189.0348,188.8964,188.8964,1400.0
2016-08-22 14:20:00,218.42,218.44,218.31,218.31,5319.0,188.9742,188.9915,188.879,188.879,5319.0
2016-08-22 14:25:00,218.33,218.42,218.21,218.24,4186.0,188.8964,188.9742,188.7925,188.8185,4186.0
2016-08-22 14:30:00,218.23,218.24,218.13,218.17,5203.0,188.8098,188.8185,188.7233,188.7579,5203.0
2016-08-22 14:35:00,218.13,218.15,218.05,218.15,1407.0,188.7233,188.7406,188.6541,188.7406,1407.0
2016-08-22 14:40:00,218.04,218.2,218.04,218.12,1003.0,188.6454,188.7839,188.6454,188.7147,1003.0
2016-08-22 14:45:00,218.18,218.18,218.06,218.06,5194.0,188.7666,188.7666,188.6628,188.6628,5194.0
2016-08-22 14:50:00,218.13,218.22,218.09,218.09,6343.0,188.7233,188.8012,188.6887,188.6887,6343.0
2016-08-22 14:55:00,218.05,218.09,218.03,218.07,1550.0,188.6541,188.6887,188.6368,188.6714,1550.0
2016-08-22 15:00:00,218.09,218.21,218.07,218.16,2604.0,188.6887,188.7925,188.6714,188.7493,2604.0
2016-08-22 15:05:00,218.17,218.27,218.16,218.27,2202.0,188.7579,188.8444,188.7493,188.8444,2202.0
2016-08-22 15:10:00,218.27,218.27,218.17,218.21,3700.0,188.8444,188.8444,188.7579,188.7925,3700.0
2016-08-22 15:15:00,218.22,218.22,218.15,218.16,3096.0,188.8012,188.8012,188.7406,188.7493,3096.0
2016-08-22 15:20:00,218.19,218.21,218.13,218.21,3275.0,188.7752,188.7925,188.7233,188.7925,3275.0
2016-08-22 15:25:00,218.21,218.23,218.14,218.2,3665.0,188.7925,188.8098,188.732,188.7839,3665.0
2016-08-22 15:30:00,218.17,218.19,218.12,218.12,3305.0,188.7579,188.7752,188.7147,188.7147,3305.0
2016-08-22 15:35:00,218.15,218.19,218.12,218.17,4500.0,188.7406,188.7752,188.7147,188.7579,4500.0
2016-08-22 15:40:00,218.17,218.24,218.17,218.18,5438.0,188.7579,188.8185,188.7579,188.7666,5438.0
2016-08-22 15:45:00,218.23,218.25,218.12,218.12,9898.0,188.8098,188.8271,188.7147,188.7147,9898.0
2016-08-22 15:50:00,218.15,218.16,218.06,218.16,6537.0,188.7406,188.7493,188.6628,188.7493,6537.0
2016-08-22 15:55:00,218.19,218.24,218.12,218.17,16834.0,188.7752,188.8185,188.7147,188.7579,16834.0
2016-08-23 09:30:00,218.55,218.9,218.36,218.46,9156.0,189.0867,189.3895,188.9223,189.0088,9156.0
2016-08-23 09:35:00,218.26,218.61,218.18,218.5,3700.0,188.8358,189.1386,188.7666,189.0434,3700.0
2016-08-23 09:40:00,218.5,218.69,218.41,218.5,13124.0,189.0434,189.2078,188.9656,189.0434,13124.0
2016-08-23 09:45:00,218.36,218.48,218.28,218.28,10000.0,188.9223,189.0261,188.8531,188.8531,10000.0
2016-08-23 09:50:00,218.24,218.24,217.64,218.07,5016.0,188.8185,188.8185,188.2994,188.6714,5016.0
2016-08-23 09:55:00,217.97,217.97,217.67,217.67,2712.0,188.5849,188.5849,188.3253,188.3253,2712.0
2016-08-23 10:00:00,217.7,217.7,217.44,217.6,5374.0,188.3513,188.3513,188.1263,188.2648,5374.0
2016-08-23 10:05:00,217.6,217.6,217.32,217.36,4798.0,188.2648,188.2648,188.0225,188.0571,4798.0
2016-08-23 10:10:00,217.42,217.42,217.31,217.35,3698.0,188.109,188.109,188.0139,188.0485,3698.0
2016-08-23 10:15:00,217.33,217.46,217.09,217.09,7641.0,188.0312,188.1436,187.8235,187.8235,7641.0
2016-08-23 10:20:00,217.17,217.19,216.99,217.19,4540.0,187.8927,187.91,187.737,187.91,4540.0
2016-08-23 10:25:00,217.15,217.17,216.66,216.7,11674.0,187.8754,187.8927,187.4515,187.4861,11674.0
2016-08-23 10:30:00,216.64,216.76,216.55,216.62,5511.0,187.4342,187.538,187.3563,187.4169,5511.0
2016-08-23 10:35:00,216.58,216.65,216.26,216.26,17263.0,187.3823,187.4428,187.1054,187.1054,17263.0
2016-08-23 10:40:00,216.34,216.47,216.26,216.43,7886.0,187.1746,187.2871,187.1054,187.2525,7886.0
2016-08-23 10:45:00,216.47,216.47,216.18,216.37,11121.0,187.2871,187.2871,187.0362,187.2006,11121.0
2016-08-23 10:50:00,216.42,216.42,216.16,216.32,15664.0,187.2438,187.2438,187.0189,187.1573,15664.0
2016-08-23 10:55:00,216.31,216.31,216.21,216.3,8200.0,187.1487,187.1487,187.0622,187.14,8200.0
2016-08-23 11:00:00,216.28,216.31,216.15,216.18,19793.0,187.1227,187.1487,187.0102,187.0362,19793.0
2016-08-23 11:05:00,216.17,216.17,215.92,215.95,10456.0,187.0275,187.0275,186.8112,186.8372,10456.0
2016-08-23 11:10:00,216.03,216.03,215.61,215.64,9586.0,186.9064,186.9064,186.543,186.569,9586.0
2016-08-23 11:15:00,215.69,215.69,215.5,215.58,6858.0,186.6123,186.6123,186.4479,186.5171,6858.0
2016-08-23 11:20:00,215.59,215.59,215.32,215.4,13035.0,186.5257,186.5257,186.2921,186.3614,13035.0
2016-08-23 11:25:00,215.39,215.53,215.28,215.51,7042.0,186.3527,186.4738,186.2575,186.4565,7042.0
2016-08-23 11:30:00,215.5,215.51,215.34,215.4,5538.0,186.4479,186.4565,186.3094,186.3614,5538.0
2016-08-23 11:35:00,215.37,215.38,214.91,215.21,22006.0,186.3354,186.344,185.9374,186.197,22006.0
2016-08-23 11:40:00,215.21,215.28,215.17,215.21,10305.0,186.197,186.2575,186.1624,186.197,10305.0
2016-08-23 11:45:00,215.22,215.38,215.17,215.38,4259.0,186.2056,186.344,186.1624,186.344,4259.0
2016-08-23 11:50:00,215.4,215.4,215.04,215.1,11628.0,186.3614,186.3614,186.0499,186.1018,11628.0
2016-08-23 11:55:00,215.08,215.14,214.98,215.04,17574.0,186.0845,186.1364,185.998,186.0499,17574.0
2016-08-23 12:00:00,215.08,215.13,214.94,215.13,11915.0,186.0845,186.1278,185.9634,186.1278,11915.0
2016-08-23 12:05:00,215.13,215.26,215.1,215.26,3600.0,186.1278,186.2402,186.1018,186.2402,3600.0
2016-08-23 12:10:00,215.28,215.38,215.2,215.26,7379.0,186.2575,186.344,186.1883,186.2402,7379.0
2016-08-23 12:15:00,215.28,215.34,215.05,215.16,12678.0,186.2575,186.3094,186.0585,186.1537,12678.0
2016-08-23 12:20:00,215.16,215.18,215.02,215.04,5305.0,186.1537,186.171,186.0326,186.0499,5305.0
2016-08-23 12:25:00,215.05,215.06,214.91,214.91,7905.0,186.0585,186.0672,185.9374,185.9374,7905.0
2016-08-23 12:30:00,214.9,214.93,214.61,214.72,24886.0,185.9288,185.9547,185.6779,185.773,24886.0
2016-08-23 12:35:00,214.72,214.72,214.5,214.64,9228.0,185.773,185.773,185.5827,185.7038,9228.0
2016-08-23 12:40:00,214.66,214.71,214.61,214.71,3301.0,185.7211,185.7644,185.6779,185.7644,3301.0
2016-08-23 12:45:00,214.73,214.82,214.63,214.81,6990.0,185.7817,185.8595,185.6952,185.8509,6990.0
2016-08-23 12:50:00,214.81,214.81,214.58,214.62,15800.0,185.8509,185.8509,185.6519,185.6865,15800.0
2016-08-23 12:55:00,214.64,214.76,214.64,214.75,4977.0,185.7038,185.8076,185.7038,185.799,4977.0
2016-08-23 13:00:00,214.77,214.82,214.71,214.75,5483.0,185.8163,185.8595,185.7644,185.799,5483.0
2016-08-23 13:05:00,214.75,214.86,214.74,214.8,5555.0,185.799,185.8942,185.7903,185.8422,5555.0
2016-08-23 13:10:00,214.82,214.87,214.74,214.87,9959.0,185.8595,185.9028,185.7903,185.9028,9959.0
2016-08-23 13:15:00,214.92,214.97,214.8,214.89,11280.0,185.9461,185.9893,185.8422,185.9201,11280.0
2016-08-23 13:20:00,214.93,215.09,214.93,214.95,11997.0,185.9547,186.0931,185.9547,185.972,11997.0
2016-08-23 13:25:00,215.01,215.03,214.94,214.94,4680.0,186.0239,186.0412,185.9634,185.9634,4680.0
2016-08-23 13:30:00,214.95,215.03,214.89,214.97,9218.0,185.972,186.0412,185.9201,185.9893,9218.0
2016-08-23 13:35:00,215.0,215.04,214.86,214.86,4080.0,186.0153,186.0499,185.8942,185.8942,4080.0
2016-08-23 13:40:00,214.91,214.97,214.88,214.88,5578.0,185.9374,185.9893,185.9115,185.9115,5578.0
2016-08-23 13:45:00,214.88,215.05,214.84,215.05,8638.0,185.9115,186.0585,185.8768,186.0585,8638.0
2016-08-23 13:50:00,215.03,215.19,215.02,215.17,8376.0,186.0412,186.1797,186.0326,186.1624,8376.0
2016-08-23 13:55:00,215.19,215.19,215.05,215.16,6612.0,186.1797,186.1797,186.0585,186.1537,6612.0
2016-08-23 14:00:00,215.16,215.19,214.93,214.99,5871.0,186.1537,186.1797,185.9547,186.0066,5871.0
2016-08-23 14:05:00,214.98,215.0,214.91,214.94,14972.0,185.998,186.0153,185.9374,185.9634,14972.0
2016-08-23 14:10:00,214.98,215.08,214.96,215.02,5837.0,185.998,186.0845,185.9807,186.0326,5837.0
2016-08-23 14:15:00,215.01,215.15,215.0,215.03,6994.0,186.0239,186.1451,186.0153,186.0412,6994.0
2016-08-23 14:20:00,215.01,215.01,214.9,214.97,5956.0,186.0239,186.0239,185.9288,185.9893,5956.0
2016-08-23 14:25:00,214.97,215.04,214.9,214.96,6857.0,185.9893,186.0499,185.9288,185.9807,6857.0
2016-08-23 14:30:00,214.97,215.03,214.93,215.0,5690.0,185.9893,186.0412,185.9547,186.0153,5690.0
2016-08-23 14:35:00,215.01,215.1,214.97,214.97,5591.0,186.0239,186.1018,185.9893,185.9893,5591.0
2016-08-23 14:40:00,215.02,215.02,214.7,214.7,11549.0,186.0326,186.0326,185.7557,185.7557,11549.0
2016-08-23 14:45:00,214.7,214.8,214.65,214.77,7617.0,185.7557,185.8422,185.7125,185.8163,7617.0
2016-08-23 14:50:00,214.78,214.88,214.73,214.79,7209.0,185.8249,185.9115,185.7817,185.8336,7209.0
2016-08-23 14:55:00,214.78,214.9,214.76,214.79,6173.0,185.8249,185.9288,185.8076,185.8336,6173.0
2016-08-23 15:00:00,214.78,214.89,214.76,214.89,7326.0,185.8249,185.9201,185.8076,185.9201,7326.0
2016-08-23 15:05:00,214.9,214.94,214.83,214.88,12377.0,185.9288,185.9634,185.8682,185.9115,12377.0
2016-08-23 15:10:00,214.92,214.92,214.78,214.87,8559.0,185.9461,185.9461,185.8249,185.9028,8559.0
2016-08-23 15:15:00,214.86,214.86,214.66,214.69,8433.0,185.8942,185.8942,185.7211,185.7471,8433.0
2016-08-23 15:20:00,214.74,214.81,214.74,214.76,9430.0,185.7903,185.8509,185.7903,185.8076,9430.0
2016-08-23 15:25:00,214.78,214.79,214.39,214.39,17585.0,185.8249,185.8336,185.4875,185.4875,17585.0
2016-08-23 15:30:00,214.38,214.58,214.38,214.54,15135.0,185.4789,185.6519,185.4789,185.6173,15135.0
2016-08-23 15:35:00,214.56,214.58,214.22,214.4,23031.0,185.6346,185.6519,185.3404,185.4962,23031.0
2016-08-23 15:40:00,214.4,214.56,214.38,214.55,10880.0,185.4962,185.6346,185.4789,185.6259,10880.0
2016-08-23 15:45:00,214.57,214.57,214.27,214.35,32655.0,185.6432,185.6432,185.3837,185.4529,32655.0
2016-08-23 15:50:00,214.41,214.45,214.37,214.44,15414.0,185.5048,185.5394,185.4702,185.5308,15414.0
2016-08-23 15:55:00,214.44,214.5,214.34,214.46,35459.0,185.5308,185.5827,185.4443,185.5481,35459.0
2016-08-24 09:30:00,213.83,213.83,212.68,212.87,29496.0,185.003,185.003,184.008,184.1724,29496.0
2016-08-24 09:35:00,212.74,213.0,212.16,212.91,18364.0,184.06,184.2849,183.5581,184.207,18364.0
2016-08-24 09:40:00,212.97,213.31,212.87,213.18,15605.0,184.2589,184.5531,184.1724,184.4406,15605.0
2016-08-24 09:45:00,213.29,213.62,213.22,213.29,18199.0,184.5358,184.8213,184.4752,184.5358,18199.0
2016-08-24 09:50:00,213.3,213.3,212.89,213.18,11081.0,184.5445,184.5445,184.1897,184.4406,11081.0
2016-08-24 09:55:00,213.18,213.28,213.08,213.11,13687.0,184.4406,184.5272,184.3541,184.3801,13687.0
2016-08-24 10:00:00,213.0,213.15,212.93,213.0,9274.0,184.2849,184.4147,184.2243,184.2849,9274.0
2016-08-24 10:05:00,213.0,213.0,212.86,212.86,7016.0,184.2849,184.2849,184.1638,184.1638,7016.0
2016-08-24 10:10:00,212.9,213.12,212.89,212.92,40388.0,184.1984,184.3887,184.1897,184.2157,40388.0
2016-08-24 10:15:00,212.98,212.98,212.84,212.84,5688.0,184.2676,184.2676,184.1465,184.1465,5688.0
2016-08-24 10:20:00,212.92,212.95,212.7,212.72,6611.0,184.2157,184.2416,184.0253,184.0426,6611.0
2016-08-24 10:25:00,212.79,212.86,212.7,212.75,4845.0,184.1032,184.1638,184.0253,184.0686,4845.0
2016-08-24 10:30:00,212.79,212.87,212.66,212.85,15534.0,184.1032,184.1724,183.9907,184.1551,15534.0
2016-08-24 10:35:00,212.83,213.15,212.78,213.13,9043.0,184.1378,184.4147,184.0946,184.3974,9043.0
2016-08-24 10:40:00,213.15,213.15,212.86,212.86,15368.0,184.4147,184.4147,184.1638,184.1638,15368.0
2016-08-24 10:45:00,212.79,212.94,212.69,212.94,2658.0,184.1032,184.233,184.0167,184.233,2658.0
2016-08-24 10:50:00,212.96,213.08,212.95,212.95,10113.0,184.2503,184.3541,184.2416,184.2416,10113.0
2016-08-24 10:55:00,212.94,213.12,212.77,213.09,5189.0,184.233,184.3887,184.0859,184.3628,5189.0
2016-08-24 11:00:00,213.1,213.15,213.01,213.13,3849.0,184.3714,184.4147,184.2936,184.3974,3849.0
2016-08-24 11:05:00,213.12,213.38,213.06,213.34,8371.0,184.3887,184.6137,184.3368,184.5791,8371.0
2016-08-24 11:10:00,213.38,213.44,213.22,213.3,9286.0,184.6137,184.6656,184.4752,184.5445,9286.0
2016-08-24 11:15:00,213.31,213.4,213.18,213.18,5012.0,184.5531,184.631,184.4406,184.4406,5012.0
2016-08-24 11:20:00,213.16,213.3,213.16,213.3,6839.0,184.4233,184.5445,184.4233,184.5445,6839.0
2016-08-24 11:25:00,213.3,213.34,213.12,213.33,4063.0,184.5445,184.5791,184.3887,184.5704,4063.0
2016-08-24 11:30:00,213.37,213.52,213.31,213.45,4079.0,184.605,184.7348,184.5531,184.6742,4079.0
2016-08-24 11:35:00,213.44,213.59,213.43,213.57,3702.0,184.6656,184.7954,184.6569,184.7781,3702.0
2016-08-24 11:40:00,213.55,213.59,213.46,213.5,5306.0,184.7608,184.7954,184.6829,184.7175,5306.0
2016-08-24 11:45:00,213.51,213.68,213.41,213.66,4669.0,184.7261,184.8732,184.6396,184.8559,4669.0
2016-08-24 11:50:00,213.71,213.78,213.65,213.65,2483.0,184.8992,184.9597,184.8473,184.8473,2483.0
2016-08-24 11:55:00,213.69,213.79,213.65,213.77,7700.0,184.8819,184.9684,184.8473,184.9511,7700.0
2016-08-24 12:00:00,213.73,213.79,213.73,213.79,4700.0,184.9165,184.9684,184.9165,184.9684,4700.0
2016-08-24 12:05:00,213.78,214.06,213.74,214.06,5675.0,184.9597,185.202,184.9251,185.202,5675.0
2016-08-24 12:10:00,214.07,214.2,214.06,214.2,9043.0,185.2107,185.3231,185.202,185.3231,9043.0
2016-08-24 12:15:00,214.23,214.27,214.09,214.15,6873.0,185.3491,185.3837,185.228,185.2799,6873.0
2016-08-24 12:20:00,214.17,214.38,214.08,214.38,2900.0,185.2972,185.4789,185.2193,185.4789,2900.0
2016-08-24 12:25:00,214.41,214.48,214.35,214.35,3804.0,185.5048,185.5654,185.4529,185.4529,3804.0
2016-08-24 12:30:00,214.31,214.38,214.07,214.07,5585.0,185.4183,185.4789,185.2107,185.2107,5585.0
2016-08-24 12:35:00,214.06,214.23,214.05,214.23,1412.0,185.202,185.3491,185.1933,185.3491,1412.0
2016-08-24 12:40:00,214.25,214.39,214.22,214.35,4587.0,185.3664,185.4875,185.3404,185.4529,4587.0
2016-08-24 12:45:00,214.41,214.48,214.41,214.45,4150.0,185.5048,185.5654,185.5048,185.5394,4150.0
2016-08-24 12:50:00,214.46,214.5,214.42,214.43,5133.0,185.5481,185.5827,185.5135,185.5221,5133.0
2016-08-24 12:55:00,214.39,214.43,214.38,214.43,2438.0,185.4875,185.5221,185.4789,185.5221,2438.0
2016-08-24 13:00:00,214.4,214.46,214.26,214.44,6600.0,185.4962,185.5481,185.375,185.5308,6600.0
2016-08-24 13:05:00,214.44,214.44,214.27,214.37,6616.0,185.5308,185.5308,185.3837,185.4702,6616.0
2016-08-24 13:10:00,214.38,214.5,214.38,214.47,5831.0,185.4789,185.5827,185.4789,185.5567,5831.0
2016-08-24 13:15:00,214.5,214.59,214.35,214.35,22555.0,185.5827,185.6606,185.4529,185.4529,22555.0
2016-08-24 13:20:00,214.35,214.41,214.26,214.3,18737.0,185.4529,185.5048,185.375,185.4096,18737.0
2016-08-24 13:25:00,214.34,214.36,214.16,214.16,5804.0,185.4443,185.4616,185.2885,185.2885,5804.0
2016-08-24 13:30:00,214.15,214.38,214.15,214.38,3884.0,185.2799,185.4789,185.2799,185.4789,3884.0
2016-08-24 13:35:00,214.37,214.49,214.36,214.43,7830.0,185.4702,185.574,185.4616,185.5221,7830.0
2016-08-24 13:40:00,214.43,214.45,214.35,214.41,6484.0,185.5221,185.5394,185.4529,185.5048,6484.0
2016-08-24 13:45:00,214.39,214.49,214.3,214.39,9348.0,185.4875,185.574,185.4096,185.4875,9348.0
2016-08-24 13:50:00,214.39,214.53,214.29,214.32,12962.0,185.4875,185.6086,185.401,185.4269,12962.0
2016-08-24 13:55:00,214.35,214.5,214.35,214.5,2075.0,185.4529,185.5827,185.4529,185.5827,2075.0
2016-08-24 14:00:00,214.45,214.5,214.32,214.32,6646.0,185.5394,185.5827,185.4269,185.4269,6646.0
2016-08-24 14:05:00,214.27,214.27,214.11,214.15,4424.0,185.3837,185.3837,185.2453,185.2799,4424.0
2016-08-24 14:10:00,214.13,214.22,214.06,214.22,3103.0,185.2626,185.3404,185.202,185.3404,3103.0
2016-08-24 14:15:00,214.19,214.33,214.1,214.33,3200.0,185.3145,185.4356,185.2366,185.4356,3200.0
2016-08-24 14:20:00,214.41,214.43,214.26,214.36,4336.0,185.5048,185.5221,185.375,185.4616,4336.0
2016-08-24 14:25:00,214.34,214.47,214.32,214.38,3469.0,185.4443,185.5567,185.4269,185.4789,3469.0
2016-08-24 14:30:00,214.45,214.49,214.32,214.43,8617.0,185.5394,185.574,185.4269,185.5221,8617.0
2016-08-24 14:35:00,214.45,214.45,214.22,214.36,3500.0,185.5394,185.5394,185.3404,185.4616,3500.0
2016-08-24 14:40:00,214.36,214.48,214.31,214.31,3138.0,185.4616,185.5654,185.4183,185.4183,3138.0
2016-08-24 14:45:00,214.29,214.42,214.29,214.42,4384.0,185.401,185.5135,185.401,185.5135,4384.0
2016-08-24 14:50:00,214.42,214.48,214.4,214.45,6252.0,185.5135,185.5654,185.4962,185.5394,6252.0
2016-08-24 14:55:00,214.45,214.48,214.34,214.44,10369.0,185.5394,185.5654,185.4443,185.5308,10369.0
2016-08-24 15:00:00,214.42,214.47,214.38,214.41,5881.0,185.5135,185.5567,185.4789,185.5048,5881.0
2016-08-24 15:05:00,214.43,214.46,214.25,214.32,8928.0,185.5221,185.5481,185.3664,185.4269,8928.0
2016-08-24 15:10:00,214.29,214.46,214.29,214.38,6341.0,185.401,185.5481,185.401,185.4789,6341.0
2016-08-24 15:15:00,214.4,214.46,214.38,214.42,9437.0,185.4962,185.5481,185.4789,185.5135,9437.0
2016-08-24 15:20:00,214.38,214.5,214.31,214.36,8472.0,185.4789,185.5827,185.4183,185.4616,8472.0
2016-08-24 15:25:00,214.34,214.44,214.33,214.36,5026.0,185.4443,185.5308,185.4356,185.4616,5026.0
2016-08-24 15:30:00,214.34,214.36,214.25,214.36,8950.0,185.4443,185.4616,185.3664,185.4616,8950.0
2016-08-24 15:35:00,214.37,214.37,214.01,214.01,12036.0,185.4702,185.4702,185.1587,185.1587,12036.0
2016-08-24 15:40:00,214.01,214.09,213.87,213.97,13005.0,185.1587,185.228,185.0376,185.1241,13005.0
2016-08-24 15:45:00,213.94,214.01,213.81,213.98,20255.0,185.0982,185.1587,184.9857,185.1328,20255.0
2016-08-24 15:50:00,213.96,214.08,213.9,214.01,16517.0,185.1155,185.2193,185.0636,185.1587,16517.0
2016-08-24 15:55:00,213.97,214.03,213.76,214.0,36025.0,185.1241,185.176,184.9424,185.1501,36025.0
2016-08-25 09:30:00,211.47,211.47,210.62,210.68,26586.0,183.7326,183.7326,182.9941,183.0463,26586.0
2016-08-25 09:35:00,210.66,211.8,210.66,211.8,14103.0,183.0289,184.0194,183.0289,184.0194,14103.0
2016-08-25 09:40:00,211.83,212.86,211.5,212.86,23082.0,184.0454,184.9403,183.7587,184.9403,23082.0
2016-08-25 09:45:00,212.84,212.84,211.82,212.07,11643.0,184.923,184.923,184.0367,184.2539,11643.0
2016-08-25 09:50:00,212.08,212.79,212.08,212.78,9575.0,184.2626,184.8795,184.2626,184.8708,9575.0
2016-08-25 09:55:00,212.8,212.89,212.51,212.71,11061.0,184.8882,184.9664,184.6362,184.81,11061.0
2016-08-25 10:00:00,212.66,212.79,212.53,212.78,8421.0,184.7666,184.8795,184.6536,184.8708,8421.0
2016-08-25 10:05:00,212.79,213.37,212.53,213.37,14405.0,184.8795,185.3834,184.6536,185.3834,14405.0
2016-08-25 10:10:00,213.37,213.61,213.17,213.52,11066.0,185.3834,185.592,185.2097,185.5138,11066.0
2016-08-25 10:15:00,213.52,213.7,213.46,213.55,17176.0,185.5138,185.6702,185.4616,185.5398,17176.0
2016-08-25 10:20:00,213.49,213.72,213.46,213.69,5591.0,185.4877,185.6875,185.4616,185.6615,5591.0
2016-08-25 10:25:00,213.72,213.93,213.72,213.84,4578.0,185.6875,185.87,185.6875,185.7918,4578.0
2016-08-25 10:30:00,213.8,213.91,213.66,213.78,5274.0,185.757,185.8526,185.6354,185.7397,5274.0
2016-08-25 10:35:00,213.78,213.78,213.59,213.64,5704.0,185.7397,185.7397,185.5746,185.618,5704.0
2016-08-25 10:40:00,213.62,213.62,213.52,213.6,3624.0,185.6006,185.6006,185.5138,185.5833,3624.0
2016-08-25 10:45:00,213.62,213.66,213.45,213.66,3110.0,185.6006,185.6354,185.4529,185.6354,3110.0
2016-08-25 10:50:00,213.69,213.77,213.45,213.63,8033.0,185.6615,185.731,185.4529,185.6093,8033.0
2016-08-25 10:55:00,213.64,213.81,213.64,213.8,4462.0,185.618,185.7657,185.618,185.757,4462.0
2016-08-25 11:00:00,213.81,213.94,213.8,213.89,6346.0,185.7657,185.8787,185.757,185.8352,6346.0
2016-08-25 11:05:00,213.93,214.1,213.91,214.08,4103.0,185.87,186.0177,185.8526,186.0003,4103.0
2016-08-25 11:10:00,214.06,214.16,214.02,214.09,5736.0,185.9829,186.0698,185.9482,186.009,5736.0
2016-08-25 11:15:00,214.1,214.11,213.8,213.83,6255.0,186.0177,186.0264,185.757,185.7831,6255.0
2016-08-25 11:20:00,213.88,213.96,213.86,213.95,3272.0,185.8265,185.896,185.8092,185.8874,3272.0
2016-08-25 11:25:00,213.95,213.97,213.82,213.92,8490.0,185.8874,185.9047,185.7744,185.8613,8490.0
2016-08-25 11:30:00,213.95,213.95,213.86,213.91,5000.0,185.8874,185.8874,185.8092,185.8526,5000.0
2016-08-25 11:35:00,213.92,214.06,213.91,214.05,3870.0,185.8613,185.9829,185.8526,185.9742,3870.0
2016-08-25 11:40:00,214.03,214.06,213.87,213.98,9061.0,185.9569,185.9829,185.8179,185.9134,9061.0
2016-08-25 11:45:00,213.98,214.08,213.85,214.06,4971.0,185.9134,186.0003,185.8005,185.9829,4971.0
2016-08-25 11:50:00,214.08,214.16,213.99,214.01,5450.0,186.0003,186.0698,185.9221,185.9395,5450.0
2016-08-25 11:55:00,214.04,214.04,213.92,214.03,3816.0,185.9656,185.9656,185.8613,185.9569,3816.0
2016-08-25 12:00:00,214.03,214.03,213.9,213.98,3959.0,185.9569,185.9569,185.8439,185.9134,3959.0
2016-08-25 12:05:00,213.97,214.01,213.9,214.0,3005.0,185.9047,185.9395,185.8439,185.9308,3005.0
2016-08-25 12:10:00,213.98,214.1,213.78,213.88,5456.0,185.9134,186.0177,185.7397,185.8265,5456.0
2016-08-25 12:15:00,213.86,213.99,213.84,213.98,3859.0,185.8092,185.9221,185.7918,185.9134,3859.0
2016-08-25 12:20:00,213.94,214.01,213.9,213.92,3900.0,185.8787,185.9395,185.8439,185.8613,3900.0
2016-08-25 12:25:00,213.89,213.97,213.86,213.86,3457.0,185.8352,185.9047,185.8092,185.8092,3457.0
2016-08-25 12:30:00,213.86,214.04,213.79,214.04,2399.0,185.8092,185.9656,185.7483,185.9656,2399.0
2016-08-25 12:35:00,214.01,214.03,213.84,213.9,3800.0,185.9395,185.9569,185.7918,185.8439,3800.0
2016-08-25 12:40:00,213.92,214.01,213.88,213.93,3810.0,185.8613,185.9395,185.8265,185.87,3810.0
2016-08-25 12:45:00,213.96,214.0,213.91,213.94,4000.0,185.896,185.9308,185.8526,185.8787,4000.0
2016-08-25 12:50:00,213.94,214.0,213.92,213.93,3400.0,185.8787,185.9308,185.8613,185.87,3400.0
2016-08-25 12:55:00,213.91,213.91,213.79,213.91,3836.0,185.8526,185.8526,185.7483,185.8526,3836.0
2016-08-25 13:00:00,213.97,213.97,213.61,213.61,5408.0,185.9047,185.9047,185.592,185.592,5408.0
2016-08-25 13:05:00,213.61,213.65,213.55,213.55,4426.0,185.592,185.6267,185.5398,185.5398,4426.0
2016-08-25 13:10:00,213.51,213.74,213.51,213.67,3675.0,185.5051,185.7049,185.5051,185.6441,3675.0
2016-08-25 13:15:00,213.62,213.76,213.62,213.74,3292.0,185.6006,185.7223,185.6006,185.7049,3292.0
2016-08-25 13:20:00,213.75,213.93,213.74,213.85,3519.0,185.7136,185.87,185.7049,185.8005,3519.0
2016-08-25 13:25:00,213.88,213.96,213.82,213.89,10485.0,185.8265,185.896,185.7744,185.8352,10485.0
2016-08-25 13:30:00,213.89,213.9,213.69,213.69,12241.0,185.8352,185.8439,185.6615,185.6615,12241.0
2016-08-25 13:35:00,213.68,213.68,213.38,213.48,7240.0,185.6528,185.6528,185.3921,185.479,7240.0
2016-08-25 13:40:00,213.5,213.63,213.43,213.58,4100.0,185.4964,185.6093,185.4356,185.5659,4100.0
2016-08-25 13:45:00,213.56,213.74,213.55,213.55,4213.0,185.5485,185.7049,185.5398,185.5398,4213.0
2016-08-25 13:50:00,213.5,213.61,213.44,213.5,4869.0,185.4964,185.592,185.4443,185.4964,4869.0
2016-08-25 13:55:00,213.5,213.56,213.36,213.37,5123.0,185.4964,185.5485,185.3747,185.3834,5123.0
2016-08-25 14:00:00,213.35,213.48,213.33,213.48,3293.0,185.3661,185.479,185.3487,185.479,3293.0
2016-08-25 14:05:00,213.5,213.51,213.23,213.23,7900.0,185.4964,185.5051,185.2618,185.2618,7900.0
2016-08-25 14:10:00,213.2,213.4,213.2,213.4,5407.0,185.2357,185.4095,185.2357,185.4095,5407.0
2016-08-25 14:15:00,213.36,213.45,213.36,213.42,2612.0,185.3747,185.4529,185.3747,185.4269,2612.0
2016-08-25 14:20:00,213.44,213.46,213.32,213.41,4589.0,185.4443,185.4616,185.34,185.4182,4589.0
2016-08-25 14:25:00,213.36,213.41,213.29,213.3,6317.0,185.3747,185.4182,185.3139,185.3226,6317.0
2016-08-25 14:30:00,213.28,213.43,213.25,213.34,6135.0,185.3052,185.4356,185.2792,185.3574,6135.0
2016-08-25 14:35:00,213.27,213.28,213.19,213.19,2522.0,185.2966,185.3052,185.227,185.227,2522.0
2016-08-25 14:40:00,213.23,213.45,213.22,213.45,5029.0,185.2618,185.4529,185.2531,185.4529,5029.0
2016-08-25 14:45:00,213.45,213.47,213.34,213.4,4011.0,185.4529,185.4703,185.3574,185.4095,4011.0
2016-08-25 14:50:00,213.4,213.4,213.28,213.33,4101.0,185.4095,185.4095,185.3052,185.3487,4101.0
2016-08-25 14:55:00,213.34,213.45,213.34,213.42,5827.0,185.3574,185.4529,185.3574,185.4269,5827.0
2016-08-25 15:00:00,213.42,213.47,213.35,213.4,5550.0,185.4269,185.4703,185.3661,185.4095,5550.0
2016-08-25 15:05:00,213.4,213.54,213.39,213.54,4700.0,185.4095,185.5311,185.4008,185.5311,4700.0
2016-08-25 15:10:00,213.53,213.59,213.51,213.57,4401.0,185.5224,185.5746,185.5051,185.5572,4401.0
2016-08-25 15:15:00,213.57,213.62,213.51,213.57,7783.0,185.5572,185.6006,185.5051,185.5572,7783.0
2016-08-25 15:20:00,213.55,213.64,213.5,213.64,6742.0,185.5398,185.618,185.4964,185.618,6742.0
2016-08-25 15:25:00,213.61,213.64,213.45,213.46,7106.0,185.592,185.618,185.4529,185.4616,7106.0
2016-08-25 15:30:00,213.46,213.53,213.45,213.5,5801.0,185.4616,185.5224,185.4529,185.4964,5801.0
2016-08-25 15:35:00,213.5,213.53,213.36,213.46,12348.0,185.4964,185.5224,185.3747,185.4616,12348.0
2016-08-25 15:40:00,213.45,213.53,213.38,213.4,8906.0,185.4529,185.5224,185.3921,185.4095,8906.0
2016-08-25 15:45:00,213.4,213.42,213.29,213.33,18848.0,185.4095,185.4269,185.3139,185.3487,18848.0
2016-08-25 15:50:00,213.35,213.35,213.22,213.3,15844.0,185.3661,185.3661,185.2531,185.3226,15844.0
2016-08-25 15:55:00,213.29,213.48,213.18,213.46,30560.0,185.3139,185.479,185.2184,185.4616,30560.0
2016-08-26 09:30:00,213.68,214.33,213.68,214.31,10014.0,185.6528,186.2175,185.6528,186.2001,10014.0
2016-08-26 09:35:00,214.3,214.72,214.09,214.55,7530.0,186.1915,186.5564,186.009,186.4087,7530.0
2016-08-26 09:40:00,214.47,214.58,214.4,214.4,2700.0,186.3392,186.4347,186.2783,186.2783,2700.0
2016-08-26 09:45:00,214.47,214.51,214.22,214.22,5900.0,186.3392,186.3739,186.1219,186.1219,5900.0
2016-08-26 09:50:00,214.16,214.19,213.93,213.97,3200.0,186.0698,186.0959,185.87,185.9047,3200.0
2016-08-26 09:55:00,213.97,214.12,213.74,214.09,4352.0,185.9047,186.0351,185.7049,186.009,4352.0
2016-08-26 10:00:00,214.02,214.1,213.4,213.78,8636.0,185.9482,186.0177,185.4095,185.7397,8636.0
2016-08-26 10:05:00,213.77,213.77,213.41,213.55,4651.0,185.731,185.731,185.4182,185.5398,4651.0
2016-08-26 10:10:00,213.49,213.74,213.48,213.66,3920.0,185.4877,185.7049,185.479,185.6354,3920.0
2016-08-26 10:15:00,213.78,214.31,213.78,214.0,32409.0,185.7397,186.2001,185.7397,185.9308,32409.0
2016-08-26 10:20:00,214.0,214.08,213.92,214.02,5908.0,185.9308,186.0003,185.8613,185.9482,5908.0
2016-08-26 10:25:00,214.1,214.13,214.03,214.05,6261.0,186.0177,186.0437,185.9569,185.9742,6261.0
2016-08-26 10:30:00,214.1,214.1,213.9,213.92,3990.0,186.0177,186.0177,185.8439,185.8613,3990.0
2016-08-26 10:35:00,213.9,214.14,213.86,214.07,3600.0,185.8439,186.0524,185.8092,185.9916,3600.0
2016-08-26 10:40:00,214.11,214.11,213.78,213.78,3500.0,186.0264,186.0264,185.7397,185.7397,3500.0
2016-08-26 10:45:00,213.73,213.8,213.62,213.8,2600.0,185.6962,185.757,185.6006,185.757,2600.0
2016-08-26 10:50:00,213.72,213.79,213.55,213.68,3575.0,185.6875,185.7483,185.5398,185.6528,3575.0
2016-08-26 10:55:00,213.75,213.81,213.4,213.41,5250.0,185.7136,185.7657,185.4095,185.4182,5250.0
2016-08-26 11:00:00,213.44,213.46,213.06,213.06,13318.0,185.4443,185.4616,185.1141,185.1141,13318.0
2016-08-26 11:05:00,213.11,213.18,212.96,213.02,8266.0,185.1575,185.2184,185.0272,185.0793,8266.0
2016-08-26 11:10:00,213.04,213.04,212.95,213.0,3600.0,185.0967,185.0967,185.0185,185.062,3600.0
2016-08-26 11:15:00,213.03,213.03,212.84,212.95,7915.0,185.088,185.088,184.923,185.0185,7915.0
2016-08-26 11:20:00,212.96,212.98,212.77,212.77,9407.0,185.0272,185.0446,184.8621,184.8621,9407.0
2016-08-26 11:25:00,212.82,212.87,212.71,212.82,5103.0,184.9056,184.949,184.81,184.9056,5103.0
2016-08-26 11:30:00,212.86,212.96,212.52,212.52,14134.0,184.9403,185.0272,184.6449,184.6449,14134.0
2016-08-26 11:35:00,212.58,212.61,212.17,212.17,6228.0,184.6971,184.7231,184.3408,184.3408,6228.0
2016-08-26 11:40:00,212.18,212.18,211.8,212.0,6571.0,184.3495,184.3495,184.0194,184.1931,6571.0
2016-08-26 11:45:00,212.06,212.22,212.06,212.16,4813.0,184.2453,184.3843,184.2453,184.3321,4813.0
2016-08-26 11:50:00,212.17,212.18,211.63,211.75,7157.0,184.3408,184.3495,183.8717,183.9759,7157.0
2016-08-26 11:55:00,211.71,211.76,211.69,211.72,2796.0,183.9412,183.9846,183.9238,183.9499,2796.0
2016-08-26 12:00:00,211.71,211.8,211.5,211.76,4837.0,183.9412,184.0194,183.7587,183.9846,4837.0
2016-08-26 12:05:00,211.77,211.77,211.36,211.43,2899.0,183.9933,183.9933,183.6371,183.6979,2899.0
2016-08-26 12:10:00,211.38,211.43,211.21,211.43,5452.0,183.6545,183.6979,183.5068,183.6979,5452.0
2016-08-26 12:15:00,211.34,211.51,211.25,211.35,5243.0,183.6197,183.7674,183.5415,183.6284,5243.0
2016-08-26 12:20:00,211.3,211.49,211.3,211.38,2653.0,183.5849,183.75,183.5849,183.6545,2653.0
2016-08-26 12:25:00,211.47,211.59,211.44,211.59,3111.0,183.7326,183.8369,183.7066,183.8369,3111.0
2016-08-26 12:30:00,211.54,211.76,211.53,211.76,8429.0,183.7935,183.9846,183.7848,183.9846,8429.0
2016-08-26 12:35:00,211.72,211.9,211.72,211.9,2273.0,183.9499,184.1062,183.9499,184.1062,2273.0
2016-08-26 12:40:00,211.84,211.98,211.84,211.9,4501.0,184.0541,184.1758,184.0541,184.1062,4501.0
2016-08-26 12:45:00,211.9,212.03,211.86,212.01,3669.0,184.1062,184.2192,184.0715,184.2018,3669.0
2016-08-26 12:50:00,212.03,212.04,211.83,211.89,4419.0,184.2192,184.2279,184.0454,184.0976,4419.0
2016-08-26 12:55:00,211.92,211.99,211.9,211.93,2770.0,184.1236,184.1844,184.1062,184.1323,2770.0
2016-08-26 13:00:00,211.96,212.04,211.84,211.87,5383.0,184.1584,184.2279,184.0541,184.0802,5383.0
2016-08-26 13:05:00,211.82,211.83,211.66,211.78,3165.0,184.0367,184.0454,183.8977,184.002,3165.0
2016-08-26 13:10:00,211.75,211.87,211.66,211.71,3708.0,183.9759,184.0802,183.8977,183.9412,3708.0
2016-08-26 13:15:00,211.58,211.61,211.51,211.51,3349.0,183.8282,183.8543,183.7674,183.7674,3349.0
2016-08-26 13:20:00,211.54,211.65,211.51,211.65,1700.0,183.7935,183.889,183.7674,183.889,1700.0
2016-08-26 13:25:00,211.68,211.95,211.68,211.95,11584.0,183.9151,184.1497,183.9151,184.1497,11584.0
2016-08-26 13:30:00,211.94,211.98,211.92,211.93,2776.0,184.141,184.1758,184.1236,184.1323,2776.0
2016-08-26 13:35:00,211.91,211.91,211.64,211.75,8817.0,184.1149,184.1149,183.8803,183.9759,8817.0
2016-08-26 13:40:00,211.75,211.78,211.44,211.46,4810.0,183.9759,184.002,183.7066,183.724,4810.0
2016-08-26 13:45:00,211.46,211.46,211.36,211.43,5895.0,183.724,183.724,183.6371,183.6979,5895.0
2016-08-26 13:50:00,211.48,211.57,211.34,211.42,6813.0,183.7413,183.8195,183.6197,183.6892,6813.0
2016-08-26 13:55:00,211.4,211.4,211.12,211.2,7305.0,183.6718,183.6718,183.4286,183.4981,7305.0
2016-08-26 14:00:00,211.19,211.3,211.15,211.17,3362.0,183.4894,183.5849,183.4546,183.472,3362.0
2016-08-26 14:05:00,211.2,211.49,211.2,211.46,7646.0,183.4981,183.75,183.4981,183.724,7646.0
2016-08-26 14:10:00,211.51,211.58,211.44,211.44,4695.0,183.7674,183.8282,183.7066,183.7066,4695.0
2016-08-26 14:15:00,211.51,211.51,211.31,211.35,8389.0,183.7674,183.7674,183.5936,183.6284,8389.0
2016-08-26 14:20:00,211.33,211.33,211.13,211.17,4901.0,183.611,183.611,183.4372,183.472,4901.0
2016-08-26 14:25:00,211.15,211.38,211.15,211.24,4869.0,183.4546,183.6545,183.4546,183.5328,4869.0
2016-08-26 14:30:00,211.21,211.34,211.18,211.32,5648.0,183.5068,183.6197,183.4807,183.6023,5648.0
2016-08-26 14:35:00,211.31,211.45,211.24,211.4,8313.0,183.5936,183.7153,183.5328,183.6718,8313.0
2016-08-26 14:40:00,211.47,211.51,211.35,211.37,5637.0,183.7326,183.7674,183.6284,183.6458,5637.0
2016-08-26 14:45:00,211.37,211.45,211.28,211.39,8479.0,183.6458,183.7153,183.5676,183.6631,8479.0
2016-08-26 14:50:00,211.39,211.41,211.3,211.3,3004.0,183.6631,183.6805,183.5849,183.5849,3004.0
2016-08-26 14:55:00,211.35,211.51,211.34,211.49,10278.0,183.6284,183.7674,183.6197,183.75,10278.0
2016-08-26 15:00:00,211.47,211.61,211.4,211.4,4365.0,183.7326,183.8543,183.6718,183.6718,4365.0
2016-08-26 15:05:00,211.42,211.63,211.38,211.59,5936.0,183.6892,183.8717,183.6545,183.8369,5936.0
2016-08-26 15:10:00,211.63,211.83,211.56,211.8,5675.0,183.8717,184.0454,183.8108,184.0194,5675.0
2016-08-26 15:15:00,211.8,211.9,211.79,211.85,6766.0,184.0194,184.1062,184.0107,184.0628,6766.0
2016-08-26 15:20:00,211.81,211.82,211.69,211.82,7300.0,184.0281,184.0367,183.9238,184.0367,7300.0
2016-08-26 15:25:00,211.84,212.16,211.84,212.14,14343.0,184.0541,184.3321,184.0541,184.3148,14343.0
2016-08-26 15:30:00,212.16,212.42,212.16,212.36,15007.0,184.3321,184.558,184.3321,184.5059,15007.0
2016-08-26 15:35:00,212.36,212.36,212.07,212.15,7285.0,184.5059,184.5059,184.2539,184.3235,7285.0
2016-08-26 15:40:00,212.16,212.22,211.93,211.93,13456.0,184.3321,184.3843,184.1323,184.1323,13456.0
2016-08-26 15:45:00,211.92,212.12,211.89,212.07,16120.0,184.1236,184.2974,184.0976,184.2539,16120.0
2016-08-26 15:50:00,212.07,212.21,211.87,211.87,17954.0,184.2539,184.3756,184.0802,184.0802,17954.0
2016-08-26 15:55:00,211.94,212.08,211.86,211.96,32903.0,184.141,184.2626,184.0715,184.1584,32903.0
2016-08-29 09:30:00,211.65,212.54,211.42,212.31,12512.0,183.889,184.6623,183.6892,184.4625,12512.0
2016-08-29 09:35:00,212.33,213.07,212.33,212.91,7354.0,184.4798,185.1228,184.4798,184.9838,7354.0
2016-08-29 09:40:00,212.95,213.06,212.84,213.06,20802.0,185.0185,185.1141,184.923,185.1141,20802.0
2016-08-29 09:45:00,213.01,213.05,212.59,212.88,25640.0,185.0707,185.1054,184.7057,184.9577,25640.0
2016-08-29 09:50:00,212.76,212.95,212.68,212.91,5329.0,184.8534,185.0185,184.7839,184.9838,5329.0
2016-08-29 09:55:00,213.0,213.41,212.99,213.36,5599.0,185.062,185.4182,185.0533,185.3747,5599.0
2016-08-29 10:00:00,213.36,213.52,213.24,213.33,7276.0,185.3747,185.5138,185.2705,185.3487,7276.0
2016-08-29 10:05:00,213.39,213.69,213.38,213.46,7500.0,185.4008,185.6615,185.3921,185.4616,7500.0
2016-08-29 10:10:00,213.45,213.45,213.25,213.25,5472.0,185.4529,185.4529,185.2792,185.2792,5472.0
2016-08-29 10:15:00,213.18,213.33,213.07,213.33,2850.0,185.2184,185.3487,185.1228,185.3487,2850.0
2016-08-29 10:20:00,213.21,213.25,213.0,213.16,5811.0,185.2444,185.2792,185.062,185.201,5811.0
2016-08-29 10:25:00,213.22,213.34,213.14,213.24,3450.0,185.2531,185.3574,185.1836,185.2705,3450.0
2016-08-29 10:30:00,213.21,213.45,213.21,213.25,4919.0,185.2444,185.4529,185.2444,185.2792,4919.0
2016-08-29 10:35:00,213.3,213.42,213.23,213.38,5113.0,185.3226,185.4269,185.2618,185.3921,5113.0
2016-08-29 10:40:00,213.59,213.59,213.18,213.19,3400.0,185.5746,185.5746,185.2184,185.227,3400.0
2016-08-29 10:45:00,213.26,213.28,213.14,213.24,3106.0,185.2879,185.3052,185.1836,185.2705,3106.0
2016-08-29 10:50:00,213.27,213.31,213.06,213.06,2251.0,185.2966,185.3313,185.1141,185.1141,2251.0
2016-08-29 10:55:00,213.08,213.15,212.91,212.91,4459.0,185.1315,185.1923,184.9838,184.9838,4459.0
2016-08-29 11:00:00,212.96,213.04,212.9,213.04,3800.0,185.0272,185.0967,184.9751,185.0967,3800.0
2016-08-29 11:05:00,213.12,213.24,213.07,213.15,6601.0,185.1662,185.2705,185.1228,185.1923,6601.0
2016-08-29 11:10:00,213.15,213.17,213.08,213.09,1633.0,185.1923,185.2097,185.1315,185.1402,1633.0
2016-08-29 11:15:00,213.22,213.28,213.13,213.13,2900.0,185.2531,185.3052,185.1749,185.1749,2900.0
2016-08-29 11:20:00,213.08,213.24,213.02,213.06,4845.0,185.1315,185.2705,185.0793,185.1141,4845.0
2016-08-29 11:25:00,213.08,213.18,213.01,213.18,3050.0,185.1315,185.2184,185.0707,185.2184,3050.0
2016-08-29 11:30:00,213.18,213.2,213.04,213.09,4342.0,185.2184,185.2357,185.0967,185.1402,4342.0
2016-08-29 11:35:00,213.15,213.22,213.02,213.02,3500.0,185.1923,185.2531,185.0793,185.0793,3500.0
2016-08-29 11:40:00,213.08,213.2,213.08,213.12,1200.0,185.1315,185.2357,185.1315,185.1662,1200.0
2016-08-29 11:45:00,213.13,213.21,213.07,213.16,4851.0,185.1749,185.2444,185.1228,185.201,4851.0
2016-08-29 11:50:00,213.15,213.15,213.05,213.13,2364.0,185.1923,185.1923,185.1054,185.1749,2364.0
2016-08-29 11:55:00,213.07,213.07,212.93,213.0,2676.0,185.1228,185.1228,185.0011,185.062,2676.0
2016-08-29 12:00:00,213.06,213.23,213.05,213.11,3600.0,185.1141,185.2618,185.1054,185.1575,3600.0
2016-08-29 12:05:00,213.09,213.17,213.09,213.16,1300.0,185.1402,185.2097,185.1402,185.201,1300.0
2016-08-29 12:10:00,213.27,213.35,213.23,213.23,2500.0,185.2966,185.3661,185.2618,185.2618,2500.0
2016-08-29 12:15:00,213.21,213.23,213.06,213.16,3598.0,185.2444,185.2618,185.1141,185.201,3598.0
2016-08-29 12:20:00,213.18,213.24,212.97,212.98,2300.0,185.2184,185.2705,185.0359,185.0446,2300.0
2016-08-29 12:25:00,212.98,212.98,212.93,212.93,700.0,185.0446,185.0446,185.0011,185.0011,700.0
2016-08-29 12:30:00,212.93,213.13,212.91,213.05,3355.0,185.0011,185.1749,184.9838,185.1054,3355.0
2016-08-29 12:35:00,213.01,213.2,213.01,213.15,2154.0,185.0707,185.2357,185.0707,185.1923,2154.0
2016-08-29 12:40:00,213.12,213.22,213.12,213.15,2812.0,185.1662,185.2531,185.1662,185.1923,2812.0
2016-08-29 12:45:00,213.2,213.26,213.11,213.19,2402.0,185.2357,185.2879,185.1575,185.227,2402.0
2016-08-29 12:50:00,213.15,213.27,213.12,213.27,2305.0,185.1923,185.2966,185.1662,185.2966,2305.0
2016-08-29 12:55:00,213.27,213.28,213.14,213.16,1856.0,185.2966,185.3052,185.1836,185.201,1856.0
2016-08-29 13:00:00,213.21,213.21,213.14,213.2,1800.0,185.2444,185.2444,185.1836,185.2357,1800.0
2016-08-29 13:05:00,213.22,213.22,213.11,213.18,2131.0,185.2531,185.2531,185.1575,185.2184,2131.0
2016-08-29 13:10:00,213.18,213.32,213.18,213.18,1950.0,185.2184,185.34,185.2184,185.2184,1950.0
2016-08-29 13:15:00,213.18,213.2,213.07,213.09,2423.0,185.2184,185.2357,185.1228,185.1402,2423.0
2016-08-29 13:20:00,213.05,213.15,213.05,213.12,2082.0,185.1054,185.1923,185.1054,185.1662,2082.0
2016-08-29 13:25:00,213.15,213.15,213.06,213.13,2739.0,185.1923,185.1923,185.1141,185.1749,2739.0
2016-08-29 13:30:00,213.16,213.38,213.16,213.25,4007.0,185.201,185.3921,185.201,185.2792,4007.0
2016-08-29 13:35:00,213.31,213.35,213.23,213.26,3340.0,185.3313,185.3661,185.2618,185.2879,3340.0
2016-08-29 13:40:00,213.26,213.35,213.22,213.34,2563.0,185.2879,185.3661,185.2531,185.3574,2563.0
2016-08-29 13:45:00,213.35,213.38,213.24,213.27,2800.0,185.3661,185.3921,185.2705,185.2966,2800.0
2016-08-29 13:50:00,213.28,213.33,213.19,213.24,3226.0,185.3052,185.3487,185.227,185.2705,3226.0
2016-08-29 13:55:00,213.25,213.31,213.21,213.29,3274.0,185.2792,185.3313,185.2444,185.3139,3274.0
2016-08-29 14:00:00,213.35,213.36,213.27,213.27,2026.0,185.3661,185.3747,185.2966,185.2966,2026.0
2016-08-29 14:05:00,213.24,213.29,213.23,213.23,2772.0,185.2705,185.3139,185.2618,185.2618,2772.0
2016-08-29 14:10:00,213.26,213.3,213.2,213.25,4013.0,185.2879,185.3226,185.2357,185.2792,4013.0
2016-08-29 14:15:00,213.26,213.26,213.13,213.13,2000.0,185.2879,185.2879,185.1749,185.1749,2000.0
2016-08-29 14:20:00,213.16,213.21,213.15,213.2,2490.0,185.201,185.2444,185.1923,185.2357,2490.0
2016-08-29 14:25:00,213.18,213.18,213.0,213.0,4640.0,185.2184,185.2184,185.062,185.062,4640.0
2016-08-29 14:30:00,213.0,213.0,212.82,212.95,9379.0,185.062,185.062,184.9056,185.0185,9379.0
2016-08-29 14:35:00,213.0,213.15,212.98,213.13,3542.0,185.062,185.1923,185.0446,185.1749,3542.0
2016-08-29 14:40:00,213.12,213.14,212.98,213.09,3290.0,185.1662,185.1836,185.0446,185.1402,3290.0
2016-08-29 14:45:00,213.1,213.1,213.0,213.0,3750.0,185.1488,185.1488,185.062,185.062,3750.0
2016-08-29 14:50:00,213.03,213.11,213.0,213.0,3602.0,185.088,185.1575,185.062,185.062,3602.0
2016-08-29 14:55:00,213.0,213.02,212.87,213.02,5992.0,185.062,185.0793,184.949,185.0793,5992.0
2016-08-29 15:00:00,213.03,213.04,212.96,213.02,3700.0,185.088,185.0967,185.0272,185.0793,3700.0
2016-08-29 15:05:00,213.04,213.1,213.03,213.03,4001.0,185.0967,185.1488,185.088,185.088,4001.0
2016-08-29 15:10:00,213.06,213.1,213.02,213.04,4721.0,185.1141,185.1488,185.0793,185.0967,4721.0
2016-08-29 15:15:00,213.06,213.14,213.06,213.08,4550.0,185.1141,185.1836,185.1141,185.1315,4550.0
2016-08-29 15:20:00,213.12,213.14,213.02,213.03,5886.0,185.1662,185.1836,185.0793,185.088,5886.0
2016-08-29 15:25:00,213.01,213.07,213.0,213.0,6738.0,185.0707,185.1228,185.062,185.062,6738.0
2016-08-29 15:30:00,213.0,213.09,213.0,213.05,4958.0,185.062,185.1402,185.062,185.1054,4958.0
2016-08-29 15:35:00,213.04,213.13,213.02,213.13,6590.0,185.0967,185.1749,185.0793,185.1749,6590.0
2016-08-29 15:40:00,213.12,213.12,213.0,213.06,6092.0,185.1662,185.1662,185.062,185.1141,6092.0
2016-08-29 15:45:00,213.05,213.18,213.0,213.13,6450.0,185.1054,185.2184,185.062,185.1749,6450.0
2016-08-29 15:50:00,213.12,213.13,213.05,213.12,8653.0,185.1662,185.1749,185.1054,185.1662,8653.0
2016-08-29 15:55:00,213.1,213.18,213.06,213.14,18522.0,185.1488,185.2184,185.1141,185.1836,18522.0
2016-08-30 09:30:00,213.37,213.78,213.07,213.1,12247.0,185.3834,185.7397,185.1228,185.1488,12247.0
2016-08-30 09:35:00,213.24,213.41,212.73,213.27,13969.0,185.2705,185.4182,184.8274,185.2966,13969.0
2016-08-30 09:40:00,213.27,213.46,213.09,213.36,4622.0,185.2966,185.4616,185.1402,185.3747,4622.0
2016-08-30 09:45:00,213.22,213.23,212.97,213.1,10212.0,185.2531,185.2618,185.0359,185.1488,10212.0
2016-08-30 09:50:00,213.1,213.18,212.89,212.89,9155.0,185.1488,185.2184,184.9664,184.9664,9155.0
2016-08-30 09:55:00,213.03,213.11,212.9,213.1,5750.0,185.088,185.1575,184.9751,185.1488,5750.0
2016-08-30 10:00:00,213.06,213.09,212.88,212.92,6498.0,185.1141,185.1402,184.9577,184.9925,6498.0
2016-08-30 10:05:00,212.99,213.06,212.69,212.85,16965.0,185.0533,185.1141,184.7926,184.9316,16965.0
2016-08-30 10:10:00,212.86,213.01,212.83,212.94,5992.0,184.9403,185.0707,184.9143,185.0098,5992.0
2016-08-30 10:15:00,212.94,213.01,212.79,212.88,3076.0,185.0098,185.0707,184.8795,184.9577,3076.0
2016-08-30 10:20:00,212.8,212.83,212.6,212.75,5817.0,184.8882,184.9143,184.7144,184.8448,5817.0
2016-08-30 10:25:00,212.76,212.85,212.62,212.76,20320.0,184.8534,184.9316,184.7318,184.8534,20320.0
2016-08-30 10:30:00,212.77,212.78,212.4,212.45,16670.0,184.8621,184.8708,184.5407,184.5841,16670.0
2016-08-30 10:35:00,212.51,212.7,212.48,212.58,4546.0,184.6362,184.8013,184.6102,184.6971,4546.0
2016-08-30 10:40:00,212.67,212.73,212.52,212.73,6303.0,184.7752,184.8274,184.6449,184.8274,6303.0
2016-08-30 10:45:00,212.69,212.8,212.62,212.64,3448.0,184.7926,184.8882,184.7318,184.7492,3448.0
2016-08-30 10:50:00,212.59,212.7,212.52,212.63,4939.0,184.7057,184.8013,184.6449,184.7405,4939.0
2016-08-30 10:55:00,212.66,212.66,212.37,212.54,3592.0,184.7666,184.7666,184.5146,184.6623,3592.0
2016-08-30 11:00:00,212.52,212.54,212.35,212.49,5671.0,184.6449,184.6623,184.4972,184.6189,5671.0
2016-08-30 11:05:00,212.55,212.63,212.4,212.4,6058.0,184.671,184.7405,184.5407,184.5407,6058.0
2016-08-30 11:10:00,212.41,212.46,212.13,212.19,5111.0,184.5494,184.5928,184.3061,184.3582,5111.0
2016-08-30 11:15:00,212.17,212.25,212.12,212.2,7427.0,184.3408,184.4103,184.2974,184.3669,7427.0
2016-08-30 11:20:00,212.19,212.19,211.9,211.99,5771.0,184.3582,184.3582,184.1062,184.1844,5771.0
2016-08-30 11:25:00,211.93,212.08,211.93,212.08,2412.0,184.1323,184.2626,184.1323,184.2626,2412.0
2016-08-30 11:30:00,212.07,212.13,211.95,212.02,3679.0,184.2539,184.3061,184.1497,184.2105,3679.0
2016-08-30 11:35:00,212.07,212.18,212.06,212.14,2265.0,184.2539,184.3495,184.2453,184.3148,2265.0
2016-08-30 11:40:00,212.14,212.14,211.98,212.11,3104.0,184.3148,184.3148,184.1758,184.2887,3104.0
2016-08-30 11:45:00,212.11,212.12,212.02,212.02,3531.0,184.2887,184.2974,184.2105,184.2105,3531.0
2016-08-30 11:50:00,212.02,212.23,212.02,212.14,4700.0,184.2105,184.393,184.2105,184.3148,4700.0
2016-08-30 11:55:00,212.13,212.23,212.13,212.19,4216.0,184.3061,184.393,184.3061,184.3582,4216.0
2016-08-30 12:00:00,212.22,212.53,212.22,212.53,2420.0,184.3843,184.6536,184.3843,184.6536,2420.0
2016-08-30 12:05:00,212.48,212.48,212.23,212.28,3600.0,184.6102,184.6102,184.393,184.4364,3600.0
2016-08-30 12:10:00,212.31,212.39,212.27,212.37,1990.0,184.4625,184.532,184.4277,184.5146,1990.0
2016-08-30 12:15:00,212.4,212.5,212.35,212.49,3051.0,184.5407,184.6275,184.4972,184.6189,3051.0
2016-08-30 12:20:00,212.51,212.71,212.51,212.51,2609.0,184.6362,184.81,184.6362,184.6362,2609.0
2016-08-30 12:25:00,212.51,212.51,212.16,212.16,3400.0,184.6362,184.6362,184.3321,184.3321,3400.0
2016-08-30 12:30:00,212.16,212.43,212.16,212.31,2415.0,184.3321,184.5667,184.3321,184.4625,2415.0
2016-08-30 12:35:00,212.35,212.57,212.34,212.43,2930.0,184.4972,184.6884,184.4885,184.5667,2930.0
2016-08-30 12:40:00,212.55,212.55,212.34,212.34,749.0,184.671,184.671,184.4885,184.4885,749.0
2016-08-30 12:45:00,212.32,212.51,212.32,212.41,4065.0,184.4712,184.6362,184.4712,184.5494,4065.0
2016-08-30 12:50:00,212.41,212.48,212.35,212.47,3600.0,184.5494,184.6102,184.4972,184.6015,3600.0
2016-08-30 12:55:00,212.47,212.51,212.42,212.49,2000.0,184.6015,184.6362,184.558,184.6189,2000.0
2016-08-30 13:00:00,212.47,212.55,212.38,212.42,4348.0,184.6015,184.671,184.5233,184.558,4348.0
2016-08-30 13:05:00,212.38,212.66,212.38,212.64,4009.0,184.5233,184.7666,184.5233,184.7492,4009.0
2016-08-30 13:10:00,212.63,212.8,212.58,212.74,4793.0,184.7405,184.8882,184.6971,184.8361,4793.0
2016-08-30 13:15:00,212.75,212.75,212.58,212.71,4401.0,184.8448,184.8448,184.6971,184.81,4401.0
2016-08-30 13:20:00,212.71,212.77,212.49,212.76,7085.0,184.81,184.8621,184.6189,184.8534,7085.0
2016-08-30 13:25:00,212.72,212.75,212.57,212.63,5038.0,184.8187,184.8448,184.6884,184.7405,5038.0
2016-08-30 13:30:00,212.67,212.77,212.67,212.67,6886.0,184.7752,184.8621,184.7752,184.7752,6886.0
2016-08-30 13:35:00,212.68,212.76,212.64,212.69,2970.0,184.7839,184.8534,184.7492,184.7926,2970.0
2016-08-30 13:40:00,212.71,212.71,212.56,212.58,3339.0,184.81,184.81,184.6797,184.6971,3339.0
2016-08-30 13:45:00,212.56,212.7,212.56,212.7,3355.0,184.6797,184.8013,184.6797,184.8013,3355.0
2016-08-30 13:50:00,212.64,212.64,212.56,212.63,2135.0,184.7492,184.7492,184.6797,184.7405,2135.0
2016-08-30 13:55:00,212.61,212.69,212.56,212.63,2741.0,184.7231,184.7926,184.6797,184.7405,2741.0
2016-08-30 14:00:00,212.61,212.61,212.26,212.36,3133.0,184.7231,184.7231,184.419,184.5059,3133.0
2016-08-30 14:05:00,212.36,212.36,212.23,212.23,2611.0,184.5059,184.5059,184.393,184.393,2611.0
2016-08-30 14:10:00,212.28,212.35,212.26,212.29,4414.0,184.4364,184.4972,184.419,184.4451,4414.0
2016-08-30 14:15:00,212.32,212.36,212.15,212.15,3699.0,184.4712,184.5059,184.3235,184.3235,3699.0
2016-08-30 14:20:00,212.21,212.34,212.21,212.3,3170.0,184.3756,184.4885,184.3756,184.4538,3170.0
2016-08-30 14:25:00,212.3,212.3,212.16,212.18,2228.0,184.4538,184.4538,184.3321,184.3495,2228.0
2016-08-30 14:30:00,212.19,212.3,212.18,212.3,5325.0,184.3582,184.4538,184.3495,184.4538,5325.0
2016-08-30 14:35:00,212.27,212.3,212.19,212.3,3205.0,184.4277,184.4538,184.3582,184.4538,3205.0
2016-08-30 14:40:00,212.29,212.32,212.2,212.32,3174.0,184.4451,184.4712,184.3669,184.4712,3174.0
2016-08-30 14:45:00,212.3,212.37,212.28,212.37,3609.0,184.4538,184.5146,184.4364,184.5146,3609.0
2016-08-30 14:50:00,212.39,212.52,212.35,212.51,4147.0,184.532,184.6449,184.4972,184.6362,4147.0
2016-08-30 14:55:00,212.51,212.6,212.51,212.6,4139.0,184.6362,184.7144,184.6362,184.7144,4139.0
2016-08-30 15:00:00,212.6,212.6,212.42,212.46,4021.0,184.7144,184.7144,184.558,184.5928,4021.0
2016-08-30 15:05:00,212.42,212.55,212.42,212.46,7469.0,184.558,184.671,184.558,184.5928,7469.0
2016-08-30 15:10:00,212.46,212.47,212.37,212.47,4305.0,184.5928,184.6015,184.5146,184.6015,4305.0
2016-08-30 15:15:00,212.47,212.52,212.43,212.47,3504.0,184.6015,184.6449,184.5667,184.6015,3504.0
2016-08-30 15:20:00,212.47,212.5,212.39,212.5,4362.0,184.6015,184.6275,184.532,184.6275,4362.0
2016-08-30 15:25:00,212.5,212.5,212.41,212.43,4092.0,184.6275,184.6275,184.5494,184.5667,4092.0
2016-08-30 15:30:00,212.45,212.58,212.41,212.54,6838.0,184.5841,184.6971,184.5494,184.6623,6838.0
2016-08-30 15:35:00,212.55,212.76,212.55,212.74,4798.0,184.671,184.8534,184.671,184.8361,4798.0
2016-08-30 15:40:00,212.71,212.75,212.56,212.56,5328.0,184.81,184.8448,184.6797,184.6797,5328.0
2016-08-30 15:45:00,212.62,212.66,212.55,212.55,22176.0,184.7318,184.7666,184.671,184.671,22176.0
2016-08-30 15:50:00,212.57,212.62,212.51,212.54,12635.0,184.6884,184.7318,184.6362,184.6623,12635.0
2016-08-30 15:55:00,212.54,212.59,212.44,212.59,38722.0,184.6623,184.7057,184.5754,184.7057,38722.0
2016-08-31 09:30:00,212.43,212.43,212.01,212.01,5729.0,184.5667,184.5667,184.2018,184.2018,5729.0
2016-08-31 09:35:00,212.01,212.01,211.69,211.79,5047.0,184.2018,184.2018,183.9238,184.0107,5047.0
2016-08-31 09:40:00,211.92,212.11,211.84,212.11,1350.0,184.1236,184.2887,184.0541,184.2887,1350.0
2016-08-31 09:45:00,211.93,212.08,211.75,211.86,5078.0,184.1323,184.2626,183.9759,184.0715,5078.0
2016-08-31 09:50:00,211.86,211.86,211.55,211.65,4153.0,184.0715,184.0715,183.8022,183.889,4153.0
2016-08-31 09:55:00,211.7,211.86,211.7,211.85,800.0,183.9325,184.0715,183.9325,184.0628,800.0
2016-08-31 10:00:00,211.8,212.01,211.79,211.92,2198.0,184.0194,184.2018,184.0107,184.1236,2198.0
2016-08-31 10:05:00,211.84,211.94,211.83,211.84,1907.0,184.0541,184.141,184.0454,184.0541,1907.0
2016-08-31 10:10:00,211.87,211.92,211.51,211.54,6059.0,184.0802,184.1236,183.7674,183.7935,6059.0
2016-08-31 10:15:00,211.38,211.39,211.29,211.37,4200.0,183.6545,183.6631,183.5763,183.6458,4200.0
2016-08-31 10:20:00,211.39,211.46,211.39,211.44,2927.0,183.6631,183.724,183.6631,183.7066,2927.0
2016-08-31 10:25:00,211.47,211.6,211.46,211.46,4238.0,183.7326,183.8456,183.724,183.724,4238.0
2016-08-31 10:30:00,211.44,211.45,211.31,211.35,4953.0,183.7066,183.7153,183.5936,183.6284,4953.0
2016-08-31 10:35:00,211.28,211.58,211.27,211.58,4139.0,183.5676,183.8282,183.5589,183.8282,4139.0
2016-08-31 10:40:00,211.57,211.6,211.5,211.6,1554.0,183.8195,183.8456,183.7587,183.8456,1554.0
2016-08-31 10:45:00,211.58,211.65,211.53,211.57,3444.0,183.8282,183.889,183.7848,183.8195,3444.0
2016-08-31 10:50:00,211.57,211.62,211.53,211.58,2508.0,183.8195,183.863,183.7848,183.8282,2508.0
2016-08-31 10:55:00,211.59,211.63,211.55,211.62,3009.0,183.8369,183.8717,183.8022,183.863,3009.0
2016-08-31 11:00:00,211.6,211.78,211.6,211.78,4371.0,183.8456,184.002,183.8456,184.002,4371.0
2016-08-31 11:05:00,211.83,212.0,211.79,211.9,6517.0,184.0454,184.1931,184.0107,184.1062,6517.0
2016-08-31 11:10:00,211.85,211.9,211.83,211.86,2200.0,184.0628,184.1062,184.0454,184.0715,2200.0
2016-08-31 11:15:00,211.91,211.95,211.86,211.94,19200.0,184.1149,184.1497,184.0715,184.141,19200.0
2016-08-31 11:20:00,211.9,212.03,211.88,212.03,2939.0,184.1062,184.2192,184.0889,184.2192,2939.0
2016-08-31 11:25:00,212.03,212.2,211.97,211.97,27987.0,184.2192,184.3669,184.1671,184.1671,27987.0
2016-08-31 11:30:00,211.87,211.87,211.57,211.57,2950.0,184.0802,184.0802,183.8195,183.8195,2950.0
2016-08-31 11:35:00,211.57,211.62,211.53,211.62,9795.0,183.8195,183.863,183.7848,183.863,9795.0
2016-08-31 11:40:00,211.62,211.67,211.6,211.66,2100.0,183.863,183.9064,183.8456,183.8977,2100.0
2016-08-31 11:45:00,211.66,211.69,211.55,211.56,2650.0,183.8977,183.9238,183.8022,183.8108,2650.0
2016-08-31 11:50:00,211.54,211.7,211.54,211.7,1400.0,183.7935,183.9325,183.7935,183.9325,1400.0
2016-08-31 11:55:00,211.7,211.73,211.56,211.63,2100.0,183.9325,183.9585,183.8108,183.8717,2100.0
2016-08-31 12:00:00,211.64,211.64,211.5,211.56,3965.0,183.8803,183.8803,183.7587,183.8108,3965.0
2016-08-31 12:05:00,211.5,211.63,211.49,211.57,3721.0,183.7587,183.8717,183.75,183.8195,3721.0
2016-08-31 12:10:00,211.59,211.61,211.5,211.51,3100.0,183.8369,183.8543,183.7587,183.7674,3100.0
2016-08-31 12:15:00,211.44,211.44,211.33,211.39,1800.0,183.7066,183.7066,183.611,183.6631,1800.0
2016-08-31 12:20:00,211.39,211.49,211.32,211.49,2200.0,183.6631,183.75,183.6023,183.75,2200.0
2016-08-31 12:25:00,211.5,211.5,211.38,211.41,1900.0,183.7587,183.7587,183.6545,183.6805,1900.0
2016-08-31 12:30:00,211.37,211.39,211.2,211.22,1700.0,183.6458,183.6631,183.4981,183.5154,1700.0
2016-08-31 12:35:00,211.29,211.37,211.22,211.29,3200.0,183.5763,183.6458,183.5154,183.5763,3200.0
2016-08-31 12:40:00,211.27,211.27,211.17,211.17,1375.0,183.5589,183.5589,183.472,183.472,1375.0
2016-08-31 12:45:00,211.14,211.2,211.06,211.17,2900.0,183.4459,183.4981,183.3764,183.472,2900.0
2016-08-31 12:50:00,211.17,211.17,211.07,211.12,2100.0,183.472,183.472,183.3851,183.4286,2100.0
2016-08-31 12:55:00,211.12,211.17,211.06,211.06,1464.0,183.4286,183.472,183.3764,183.3764,1464.0
2016-08-31 13:00:00,211.08,211.08,211.0,211.0,1200.0,183.3938,183.3938,183.3243,183.3243,1200.0
2016-08-31 13:05:00,211.03,211.09,210.98,211.08,5811.0,183.3504,183.4025,183.3069,183.3938,5811.0
2016-08-31 13:10:00,211.07,211.11,211.05,211.08,1545.0,183.3851,183.4199,183.3677,183.3938,1545.0
2016-08-31 13:15:00,211.04,211.11,211.0,211.11,1000.0,183.359,183.4199,183.3243,183.4199,1000.0
2016-08-31 13:20:00,211.12,211.24,211.12,211.24,2500.0,183.4286,183.5328,183.4286,183.5328,2500.0
2016-08-31 13:25:00,211.29,211.34,211.24,211.3,3750.0,183.5763,183.6197,183.5328,183.5849,3750.0
2016-08-31 13:30:00,211.31,211.31,211.21,211.23,7597.0,183.5936,183.5936,183.5068,183.5241,7597.0
2016-08-31 13:35:00,211.29,211.34,211.23,211.31,3100.0,183.5763,183.6197,183.5241,183.5936,3100.0
2016-08-31 13:40:00,211.29,211.41,211.25,211.41,4158.0,183.5763,183.6805,183.5415,183.6805,4158.0
2016-08-31 13:45:00,211.46,211.47,211.3,211.32,2400.0,183.724,183.7326,183.5849,183.6023,2400.0
2016-08-31 13:50:00,211.36,211.47,211.36,211.43,2301.0,183.6371,183.7326,183.6371,183.6979,2301.0
2016-08-31 13:55:00,211.43,211.43,211.31,211.36,2100.0,183.6979,183.6979,183.5936,183.6371,2100.0
2016-08-31 14:00:00,211.36,211.44,211.34,211.44,1600.0,183.6371,183.7066,183.6197,183.7066,1600.0
2016-08-31 14:05:00,211.46,211.63,211.46,211.61,2624.0,183.724,183.8717,183.724,183.8543,2624.0
2016-08-31 14:10:00,211.61,211.65,211.51,211.59,3441.0,183.8543,183.889,183.7674,183.8369,3441.0
2016-08-31 14:15:00,211.59,211.65,211.51,211.62,5000.0,183.8369,183.889,183.7674,183.863,5000.0
2016-08-31 14:20:00,211.62,211.62,211.49,211.54,4148.0,183.863,183.863,183.75,183.7935,4148.0
2016-08-31 14:25:00,211.55,211.62,211.52,211.62,3077.0,183.8022,183.863,183.7761,183.863,3077.0
2016-08-31 14:30:00,211.63,211.63,211.56,211.61,1200.0,183.8717,183.8717,183.8108,183.8543,1200.0
2016-08-31 14:35:00,211.63,211.66,211.56,211.56,900.0,183.8717,183.8977,183.8108,183.8108,900.0
2016-08-31 14:40:00,211.59,211.59,211.46,211.56,2065.0,183.8369,183.8369,183.724,183.8108,2065.0
2016-08-31 14:45:00,211.53,211.58,211.46,211.55,2704.0,183.7848,183.8282,183.724,183.8022,2704.0
2016-08-31 14:50:00,211.57,211.57,211.45,211.5,5429.0,183.8195,183.8195,183.7153,183.7587,5429.0
2016-08-31 14:55:00,211.53,211.68,211.49,211.67,14283.0,183.7848,183.9151,183.75,183.9064,14283.0
2016-08-31 15:00:00,211.64,211.91,211.63,211.91,4826.0,183.8803,184.1149,183.8717,184.1149,4826.0
2016-08-31 15:05:00,211.92,212.24,211.92,212.22,7500.0,184.1236,184.4017,184.1236,184.3843,7500.0
2016-08-31 15:10:00,212.25,212.27,212.16,212.26,3636.0,184.4103,184.4277,184.3321,184.419,3636.0
2016-08-31 15:15:00,212.28,212.35,212.17,212.2,6100.0,184.4364,184.4972,184.3408,184.3669,6100.0
2016-08-31 15:20:00,212.2,212.27,212.16,212.27,7538.0,184.3669,184.4277,184.3321,184.4277,7538.0
2016-08-31 15:25:00,212.28,212.46,212.28,212.4,9758.0,184.4364,184.5928,184.4364,184.5407,9758.0
2016-08-31 15:30:00,212.39,212.46,212.26,212.35,10331.0,184.532,184.5928,184.419,184.4972,10331.0
2016-08-31 15:35:00,212.35,212.45,212.31,212.4,6320.0,184.4972,184.5841,184.4625,184.5407,6320.0
2016-08-31 15:40:00,212.43,212.43,212.3,212.3,8700.0,184.5667,184.5667,184.4538,184.4538,8700.0
2016-08-31 15:45:00,212.3,212.3,212.03,212.03,44665.0,184.4538,184.4538,184.2192,184.2192,44665.0
2016-08-31 15:50:00,212.06,212.19,212.03,212.15,16976.0,184.2453,184.3582,184.2192,184.3235,16976.0
2016-08-31 15:55:00,212.15,212.23,212.07,212.1,40097.0,184.3235,184.393,184.2539,184.28,40097.0
2016-09-01 09:30:00,212.2,213.03,212.02,212.67,11961.0,184.3669,185.088,184.2105,184.7752,11961.0
2016-09-01 09:35:00,212.66,212.77,212.33,212.34,7548.0,184.7666,184.8621,184.4798,184.4885,7548.0
2016-09-01 09:40:00,212.42,212.53,212.34,212.5,3134.0,184.558,184.6536,184.4885,184.6275,3134.0
2016-09-01 09:45:00,212.53,212.58,212.39,212.47,4278.0,184.6536,184.6971,184.532,184.6015,4278.0
2016-09-01 09:50:00,212.54,212.54,212.09,212.28,13535.0,184.6623,184.6623,184.2713,184.4364,13535.0
2016-09-01 09:55:00,212.28,212.53,212.22,212.36,3411.0,184.4364,184.6536,184.3843,184.5059,3411.0
2016-09-01 10:00:00,212.25,212.41,212.14,212.23,5103.0,184.4103,184.5494,184.3148,184.393,5103.0
2016-09-01 10:05:00,212.22,212.22,211.82,211.89,4382.0,184.3843,184.3843,184.0367,184.0976,4382.0
2016-09-01 10:10:00,211.93,212.06,211.77,211.86,4646.0,184.1323,184.2453,183.9933,184.0715,4646.0
2016-09-01 10:15:00,212.0,212.01,211.73,211.73,4457.0,184.1931,184.2018,183.9585,183.9585,4457.0
2016-09-01 10:20:00,211.66,211.66,211.46,211.54,3614.0,183.8977,183.8977,183.724,183.7935,3614.0
2016-09-01 10:25:00,211.49,211.55,211.4,211.4,5188.0,183.75,183.8022,183.6718,183.6718,5188.0
2016-09-01 10:30:00,211.48,211.49,211.12,211.14,5012.0,183.7413,183.75,183.4286,183.4459,5012.0
2016-09-01 10:35:00,211.22,211.24,211.14,211.19,8077.0,183.5154,183.5328,183.4459,183.4894,8077.0
2016-09-01 10:40:00,211.12,211.14,211.04,211.06,6083.0,183.4286,183.4459,183.359,183.3764,6083.0
2016-09-01 10:45:00,211.11,211.16,211.03,211.09,5676.0,183.4199,183.4633,183.3504,183.4025,5676.0
2016-09-01 10:50:00,211.09,211.18,211.06,211.06,5298.0,183.4025,183.4807,183.3764,183.3764,5298.0
2016-09-01 10:55:00,211.05,211.05,210.76,210.81,9505.0,183.3677,183.3677,183.1158,183.1592,9505.0
2016-09-01 11:00:00,210.88,210.95,210.78,210.79,5804.0,183.22,183.2809,183.1332,183.1418,5804.0
2016-09-01 11:05:00,210.8,210.82,210.7,210.8,2917.0,183.1505,183.1679,183.0636,183.1505,2917.0
2016-09-01 11:10:00,210.84,210.84,210.61,210.64,3213.0,183.1853,183.1853,182.9854,183.0115,3213.0
2016-09-01 11:15:00,210.67,210.7,210.5,210.5,5275.0,183.0376,183.0636,182.8899,182.8899,5275.0
2016-09-01 11:20:00,210.54,210.59,210.32,210.34,7938.0,182.9246,182.9681,182.7335,182.7509,7938.0
2016-09-01 11:25:00,210.41,210.42,210.27,210.34,5015.0,182.8117,182.8204,182.69,182.7509,5015.0
2016-09-01 11:30:00,210.31,210.57,210.31,210.5,7552.0,182.7248,182.9507,182.7248,182.8899,7552.0
2016-09-01 11:35:00,210.54,210.59,210.51,210.51,1229.0,182.9246,182.9681,182.8986,182.8986,1229.0
2016-09-01 11:40:00,210.49,210.53,210.41,210.47,6178.0,182.8812,182.9159,182.8117,182.8638,6178.0
2016-09-01 11:45:00,210.42,210.42,210.34,210.36,3817.0,182.8204,182.8204,182.7509,182.7682,3817.0
2016-09-01 11:50:00,210.34,210.34,210.24,210.29,3430.0,182.7509,182.7509,182.664,182.7074,3430.0
2016-09-01 11:55:00,210.29,210.54,210.26,210.51,4787.0,182.7074,182.9246,182.6814,182.8986,4787.0
2016-09-01 12:00:00,210.52,210.64,210.52,210.61,4212.0,182.9073,183.0115,182.9073,182.9854,4212.0
2016-09-01 12:05:00,210.61,210.8,210.61,210.8,2550.0,182.9854,183.1505,182.9854,183.1505,2550.0
2016-09-01 12:10:00,210.79,210.84,210.77,210.83,2600.0,183.1418,183.1853,183.1245,183.1766,2600.0
2016-09-01 12:15:00,210.84,211.11,210.84,211.1,3009.0,183.1853,183.4199,183.1853,183.4112,3009.0
2016-09-01 12:20:00,211.13,211.28,211.04,211.19,5433.0,183.4372,183.5676,183.359,183.4894,5433.0
2016-09-01 12:25:00,211.2,211.26,211.14,211.18,3626.0,183.4981,183.5502,183.4459,183.4807,3626.0
2016-09-01 12:30:00,211.23,211.33,211.17,211.33,4101.0,183.5241,183.611,183.472,183.611,4101.0
2016-09-01 12:35:00,211.38,211.45,211.37,211.38,2244.0,183.6545,183.7153,183.6458,183.6545,2244.0
2016-09-01 12:40:00,211.45,211.45,211.32,211.41,2801.0,183.7153,183.7153,183.6023,183.6805,2801.0
2016-09-01 12:45:00,211.41,211.5,211.4,211.5,2500.0,183.6805,183.7587,183.6718,183.7587,2500.0
2016-09-01 12:50:00,211.45,211.59,211.43,211.56,4200.0,183.7153,183.8369,183.6979,183.8108,4200.0
2016-09-01 12:55:00,211.55,211.57,211.38,211.38,4633.0,183.8022,183.8195,183.6545,183.6545,4633.0
2016-09-01 13:00:00,211.39,211.51,211.39,211.49,2634.0,183.6631,183.7674,183.6631,183.75,2634.0
2016-09-01 13:05:00,211.51,211.62,211.48,211.62,4427.0,183.7674,183.863,183.7413,183.863,4427.0
2016-09-01 13:10:00,211.59,211.61,211.51,211.51,2643.0,183.8369,183.8543,183.7674,183.7674,2643.0
2016-09-01 13:15:00,211.54,211.57,211.5,211.54,1924.0,183.7935,183.8195,183.7587,183.7935,1924.0
2016-09-01 13:20:00,211.57,211.57,211.41,211.45,2902.0,183.8195,183.8195,183.6805,183.7153,2902.0
2016-09-01 13:25:00,211.45,211.46,211.33,211.41,2800.0,183.7153,183.724,183.611,183.6805,2800.0
2016-09-01 13:30:00,211.42,211.5,211.4,211.5,2825.0,183.6892,183.7587,183.6718,183.7587,2825.0
2016-09-01 13:35:00,211.49,211.54,211.42,211.5,3719.0,183.75,183.7935,183.6892,183.7587,3719.0
2016-09-01 13:40:00,211.5,211.59,211.49,211.55,2500.0,183.7587,183.8369,183.75,183.8022,2500.0
2016-09-01 13:45:00,211.55,211.56,211.51,211.53,3100.0,183.8022,183.8108,183.7674,183.7848,3100.0
2016-09-01 13:50:00,211.58,211.58,211.5,211.5,800.0,183.8282,183.8282,183.7587,183.7587,800.0
2016-09-01 13:55:00,211.5,211.5,211.35,211.36,1200.0,183.7587,183.7587,183.6284,183.6371,1200.0
2016-09-01 14:00:00,211.33,211.34,211.14,211.21,3431.0,183.611,183.6197,183.4459,183.5068,3431.0
2016-09-01 14:05:00,211.15,211.16,211.05,211.06,2812.0,183.4546,183.4633,183.3677,183.3764,2812.0
2016-09-01 14:10:00,211.06,211.25,211.06,211.25,5930.0,183.3764,183.5415,183.3764,183.5415,5930.0
2016-09-01 14:15:00,211.24,211.43,211.23,211.43,3964.0,183.5328,183.6979,183.5241,183.6979,3964.0
2016-09-01 14:20:00,211.4,211.4,211.28,211.28,4200.0,183.6718,183.6718,183.5676,183.5676,4200.0
2016-09-01 14:25:00,211.28,211.38,211.27,211.36,2839.0,183.5676,183.6545,183.5589,183.6371,2839.0
2016-09-01 14:30:00,211.38,211.46,211.38,211.41,2576.0,183.6545,183.724,183.6545,183.6805,2576.0
2016-09-01 14:35:00,211.41,211.42,211.23,211.24,4200.0,183.6805,183.6892,183.5241,183.5328,4200.0
2016-09-01 14:40:00,211.29,211.37,211.21,211.22,3322.0,183.5763,183.6458,183.5068,183.5154,3322.0
2016-09-01 14:45:00,211.25,211.41,211.17,211.22,6583.0,183.5415,183.6805,183.472,183.5154,6583.0
2016-09-01 14:50:00,211.26,211.38,211.2,211.3,4400.0,183.5502,183.6545,183.4981,183.5849,4400.0
2016-09-01 14:55:00,211.3,211.35,211.22,211.3,6100.0,183.5849,183.6284,183.5154,183.5849,6100.0
2016-09-01 15:00:00,211.33,211.36,211.15,211.15,9729.0,183.611,183.6371,183.4546,183.4546,9729.0
2016-09-01 15:05:00,211.15,211.26,211.12,211.17,6406.0,183.4546,183.5502,183.4286,183.472,6406.0
2016-09-01 15:10:00,211.16,211.25,211.15,211.24,4139.0,183.4633,183.5415,183.4546,183.5328,4139.0
2016-09-01 15:15:00,211.23,211.4,211.22,211.35,4221.0,183.5241,183.6718,183.5154,183.6284,4221.0
2016-09-01 15:20:00,211.34,211.54,211.34,211.44,5477.0,183.6197,183.7935,183.6197,183.7066,5477.0
2016-09-01 15:25:00,211.46,211.46,211.34,211.4,5910.0,183.724,183.724,183.6197,183.6718,5910.0
2016-09-01 15:30:00,211.41,211.48,211.33,211.35,8107.0,183.6805,183.7413,183.611,183.6284,8107.0
2016-09-01 15:35:00,211.36,211.5,211.36,211.48,5599.0,183.6371,183.7587,183.6371,183.7413,5599.0
2016-09-01 15:40:00,211.5,211.57,211.44,211.5,12881.0,183.7587,183.8195,183.7066,183.7587,12881.0
2016-09-01 15:45:00,211.54,211.66,211.49,211.64,15702.0,183.7935,183.8977,183.75,183.8803,15702.0
2016-09-01 15:50:00,211.63,211.79,211.61,211.78,13827.0,183.8717,184.0107,183.8543,184.002,13827.0
2016-09-01 15:55:00,211.75,211.89,211.65,211.8,40066.0,183.9759,184.0976,183.889,184.0194,40066.0
2016-09-02 09:30:00,212.36,212.93,212.06,212.93,10393.0,184.5059,185.0011,184.2453,185.0011,10393.0
2016-09-02 09:35:00,212.74,213.21,212.74,213.06,5173.0,184.8361,185.2444,184.8361,185.1141,5173.0
2016-09-02 09:40:00,213.15,213.15,212.94,213.02,5148.0,185.1923,185.1923,185.0098,185.0793,5148.0
2016-09-02 09:45:00,213.15,213.43,213.11,213.27,6311.0,185.1923,185.4356,185.1575,185.2966,6311.0
2016-09-02 09:50:00,213.28,213.36,213.14,213.19,4950.0,185.3052,185.3747,185.1836,185.227,4950.0
2016-09-02 09:55:00,213.21,213.57,213.15,213.38,9400.0,185.2444,185.5572,185.1923,185.3921,9400.0
2016-09-02 10:00:00,213.39,213.39,213.09,213.09,5475.0,185.4008,185.4008,185.1402,185.1402,5475.0
2016-09-02 10:05:00,213.08,213.29,213.04,213.12,9642.0,185.1315,185.3139,185.0967,185.1662,9642.0
2016-09-02 10:10:00,213.16,213.21,213.0,213.04,6296.0,185.201,185.2444,185.062,185.0967,6296.0
2016-09-02 10:15:00,212.98,213.21,212.97,213.15,4175.0,185.0446,185.2444,185.0359,185.1923,4175.0
2016-09-02 10:20:00,213.19,213.47,213.16,213.3,5034.0,185.227,185.4703,185.201,185.3226,5034.0
2016-09-02 10:25:00,213.31,213.38,213.12,213.36,9064.0,185.3313,185.3921,185.1662,185.3747,9064.0
2016-09-02 10:30:00,213.39,213.61,213.33,213.34,7773.0,185.4008,185.592,185.3487,185.3574,7773.0
2016-09-02 10:35:00,213.35,213.47,213.33,213.33,5950.0,185.3661,185.4703,185.3487,185.3487,5950.0
2016-09-02 10:40:00,213.31,213.33,213.13,213.18,7856.0,185.3313,185.3487,185.1749,185.2184,7856.0
2016-09-02 10:45:00,213.17,213.2,213.0,213.06,4101.0,185.2097,185.2357,185.062,185.1141,4101.0
2016-09-02 10:50:00,213.09,213.15,213.08,213.12,4191.0,185.1402,185.1923,185.1315,185.1662,4191.0
2016-09-02 10:55:00,213.11,213.15,213.01,213.03,4039.0,185.1575,185.1923,185.0707,185.088,4039.0
2016-09-02 11:00:00,213.07,213.16,213.03,213.14,7478.0,185.1228,185.201,185.088,185.1836,7478.0
2016-09-02 11:05:00,213.15,213.23,213.1,213.15,5020.0,185.1923,185.2618,185.1488,185.1923,5020.0
2016-09-02 11:10:00,213.19,213.19,213.0,213.04,3400.0,185.227,185.227,185.062,185.0967,3400.0
2016-09-02 11:15:00,213.04,213.11,213.04,213.09,1500.0,185.0967,185.1575,185.0967,185.1402,1500.0
2016-09-02 11:20:00,213.07,213.07,212.97,213.03,4000.0,185.1228,185.1228,185.0359,185.088,4000.0
2016-09-02 11:25:00,213.03,213.04,212.92,212.98,4281.0,185.088,185.0967,184.9925,185.0446,4281.0
2016-09-02 11:30:00,212.98,213.25,212.95,213.22,3900.0,185.0446,185.2792,185.0185,185.2531,3900.0
2016-09-02 11:35:00,213.2,213.33,213.18,213.29,3230.0,185.2357,185.3487,185.2184,185.3139,3230.0
2016-09-02 11:40:00,213.3,213.35,213.2,213.26,4022.0,185.3226,185.3661,185.2357,185.2879,4022.0
2016-09-02 11:45:00,213.27,213.45,213.2,213.27,7609.0,185.2966,185.4529,185.2357,185.2966,7609.0
2016-09-02 11:50:00,213.28,213.48,213.27,213.44,13037.0,185.3052,185.479,185.2966,185.4443,13037.0
2016-09-02 11:55:00,213.41,213.57,213.34,213.56,6500.0,185.4182,185.5572,185.3574,185.5485,6500.0
2016-09-02 12:00:00,213.56,213.62,213.49,213.53,6918.0,185.5485,185.6006,185.4877,185.5224,6918.0
2016-09-02 12:05:00,213.52,213.55,213.46,213.49,3650.0,185.5138,185.5398,185.4616,185.4877,3650.0
2016-09-02 12:10:00,213.5,213.54,213.39,213.42,6905.0,185.4964,185.5311,185.4008,185.4269,6905.0
2016-09-02 12:15:00,213.36,213.36,213.24,213.29,8612.0,185.3747,185.3747,185.2705,185.3139,8612.0
2016-09-02 12:20:00,213.27,213.27,213.15,213.2,4412.0,185.2966,185.2966,185.1923,185.2357,4412.0
2016-09-02 12:25:00,213.21,213.34,213.21,213.3,5088.0,185.2444,185.3574,185.2444,185.3226,5088.0
2016-09-02 12:30:00,213.27,213.29,213.23,213.25,3600.0,185.2966,185.3139,185.2618,185.2792,3600.0
2016-09-02 12:35:00,213.24,213.35,213.24,213.25,5621.0,185.2705,185.3661,185.2705,185.2792,5621.0
2016-09-02 12:40:00,213.25,213.26,213.15,213.2,3649.0,185.2792,185.2879,185.1923,185.2357,3649.0
2016-09-02 12:45:00,213.2,213.2,213.0,213.01,5025.0,185.2357,185.2357,185.062,185.0707,5025.0
2016-09-02 12:50:00,213.03,213.15,213.03,213.11,3400.0,185.088,185.1923,185.088,185.1575,3400.0
2016-09-02 12:55:00,213.12,213.16,212.97,213.01,2800.0,185.1662,185.201,185.0359,185.0707,2800.0
2016-09-02 13:00:00,213.04,213.05,212.83,212.85,3488.0,185.0967,185.1054,184.9143,184.9316,3488.0
2016-09-02 13:05:00,212.85,212.91,212.71,212.71,2190.0,184.9316,184.9838,184.81,184.81,2190.0
2016-09-02 13:10:00,212.75,212.93,212.75,212.82,2418.0,184.8448,185.0011,184.8448,184.9056,2418.0
2016-09-02 13:15:00,212.84,212.94,212.81,212.81,1400.0,184.923,185.0098,184.8969,184.8969,1400.0
2016-09-02 13:20:00,212.78,212.83,212.68,212.78,3437.0,184.8708,184.9143,184.7839,184.8708,3437.0
2016-09-02 13:25:00,212.74,212.74,212.54,212.65,6600.0,184.8361,184.8361,184.6623,184.7579,6600.0
2016-09-02 13:30:00,212.68,212.69,212.59,212.63,2119.0,184.7839,184.7926,184.7057,184.7405,2119.0
2016-09-02 13:35:00,212.62,212.65,212.56,212.62,1720.0,184.7318,184.7579,184.6797,184.7318,1720.0
2016-09-02 13:40:00,212.65,212.65,212.55,212.55,2270.0,184.7579,184.7579,184.671,184.671,2270.0
2016-09-02 13:45:00,212.52,212.71,212.52,212.66,4385.0,184.6449,184.81,184.6449,184.7666,4385.0
2016-09-02 13:50:00,212.61,212.69,212.61,212.69,2300.0,184.7231,184.7926,184.7231,184.7926,2300.0
2016-09-02 13:55:00,212.7,212.7,212.58,212.61,2351.0,184.8013,184.8013,184.6971,184.7231,2351.0
2016-09-02 14:00:00,212.58,212.66,212.58,212.59,4014.0,184.6971,184.7666,184.6971,184.7057,4014.0
2016-09-02 14:05:00,212.62,212.91,212.62,212.85,4603.0,184.7318,184.9838,184.7318,184.9316,4603.0
2016-09-02 14:10:00,212.85,212.9,212.75,212.85,3620.0,184.9316,184.9751,184.8448,184.9316,3620.0
2016-09-02 14:15:00,212.88,212.92,212.82,212.82,1556.0,184.9577,184.9925,184.9056,184.9056,1556.0
2016-09-02 14:20:00,212.81,212.82,212.63,212.63,4475.0,184.8969,184.9056,184.7405,184.7405,4475.0
2016-09-02 14:25:00,212.63,212.81,212.63,212.77,3393.0,184.7405,184.8969,184.7405,184.8621,3393.0
2016-09-02 14:30:00,212.76,212.84,212.7,212.71,4402.0,184.8534,184.923,184.8013,184.81,4402.0
2016-09-02 14:35:00,212.7,212.78,212.6,212.78,3273.0,184.8013,184.8708,184.7144,184.8708,3273.0
2016-09-02 14:40:00,212.76,212.91,212.76,212.86,2700.0,184.8534,184.9838,184.8534,184.9403,2700.0
2016-09-02 14:45:00,212.86,212.86,212.75,212.84,2300.0,184.9403,184.9403,184.8448,184.923,2300.0
2016-09-02 14:50:00,212.85,212.94,212.77,212.93,3066.0,184.9316,185.0098,184.8621,185.0011,3066.0
2016-09-02 14:55:00,212.95,213.1,212.94,213.1,2600.0,185.0185,185.1488,185.0098,185.1488,2600.0
2016-09-02 15:00:00,213.1,213.1,212.9,212.98,4300.0,185.1488,185.1488,184.9751,185.0446,4300.0
2016-09-02 15:05:00,212.98,213.05,212.95,212.95,3323.0,185.0446,185.1054,185.0185,185.0185,3323.0
2016-09-02 15:10:00,212.94,213.04,212.92,213.0,4012.0,185.0098,185.0967,184.9925,185.062,4012.0
2016-09-02 15:15:00,213.0,213.07,212.92,213.04,4355.0,185.062,185.1228,184.9925,185.0967,4355.0
2016-09-02 15:20:00,213.06,213.1,212.94,213.02,4050.0,185.1141,185.1488,185.0098,185.0793,4050.0
2016-09-02 15:25:00,213.06,213.15,213.01,213.15,4200.0,185.1141,185.1923,185.0707,185.1923,4200.0
2016-09-02 15:30:00,213.15,213.23,213.13,213.18,5426.0,185.1923,185.2618,185.1749,185.2184,5426.0
2016-09-02 15:35:00,213.18,213.24,213.15,213.2,9686.0,185.2184,185.2705,185.1923,185.2357,9686.0
2016-09-02 15:40:00,213.23,213.26,213.2,213.2,7709.0,185.2618,185.2879,185.2357,185.2357,7709.0
2016-09-02 15:45:00,213.24,213.26,213.08,213.11,12510.0,185.2705,185.2879,185.1315,185.1575,12510.0
2016-09-02 15:50:00,213.1,213.25,213.06,213.18,12472.0,185.1488,185.2792,185.1141,185.2184,12472.0
2016-09-02 15:55:00,213.18,213.31,213.18,213.26,20827.0,185.2184,185.3313,185.2184,185.2879,20827.0
2016-09-06 09:30:00,213.34,214.25,213.34,214.21,10587.0,185.3574,186.148,185.3574,186.1133,10587.0
2016-09-06 09:35:00,214.0,214.06,213.38,213.8,3401.0,185.9308,185.9829,185.3921,185.757,3401.0
2016-09-06 09:40:00,213.77,213.99,213.49,213.49,2857.0,185.731,185.9221,185.4877,185.4877,2857.0
2016-09-06 09:45:00,213.67,213.69,213.53,213.67,2417.0,185.6441,185.6615,185.5224,185.6441,2417.0
2016-09-06 09:50:00,213.57,213.57,212.87,213.02,7338.0,185.5572,185.5572,184.949,185.0793,7338.0
2016-09-06 09:55:00,213.02,213.2,212.91,213.11,4766.0,185.0793,185.2357,184.9838,185.1575,4766.0
2016-09-06 10:00:00,213.0,213.31,212.96,213.28,3029.0,185.062,185.3313,185.0272,185.3052,3029.0
2016-09-06 10:05:00,213.36,213.39,213.02,213.13,7546.0,185.3747,185.4008,185.0793,185.1749,7546.0
2016-09-06 10:10:00,213.19,213.39,213.13,213.14,3332.0,185.227,185.4008,185.1749,185.1836,3332.0
2016-09-06 10:15:00,213.27,213.56,213.18,213.39,4036.0,185.2966,185.5485,185.2184,185.4008,4036.0
2016-09-06 10:20:00,213.43,213.51,213.36,213.36,3062.0,185.4356,185.5051,185.3747,185.3747,3062.0
2016-09-06 10:25:00,213.38,213.41,213.12,213.17,4000.0,185.3921,185.4182,185.1662,185.2097,4000.0
2016-09-06 10:30:00,213.21,213.43,213.2,213.41,4550.0,185.2444,185.4356,185.2357,185.4182,4550.0
2016-09-06 10:35:00,213.43,213.55,213.37,213.43,3567.0,185.4356,185.5398,185.3834,185.4356,3567.0
2016-09-06 10:40:00,213.39,213.8,213.37,213.79,13378.0,185.4008,185.757,185.3834,185.7483,13378.0
2016-09-06 10:45:00,213.76,213.81,213.64,213.7,3179.0,185.7223,185.7657,185.618,185.6702,3179.0
2016-09-06 10:50:00,213.68,213.89,213.68,213.89,1926.0,185.6528,185.8352,185.6528,185.8352,1926.0
2016-09-06 10:55:00,213.83,213.86,213.71,213.77,2544.0,185.7831,185.8092,185.6788,185.731,2544.0
2016-09-06 11:00:00,213.79,213.85,213.74,213.81,3745.0,185.7483,185.8005,185.7049,185.7657,3745.0
2016-09-06 11:05:00,213.79,213.85,213.74,213.74,2579.0,185.7483,185.8005,185.7049,185.7049,2579.0
2016-09-06 11:10:00,213.79,213.96,213.77,213.96,2381.0,185.7483,185.896,185.731,185.896,2381.0
2016-09-06 11:15:00,213.97,214.15,213.97,214.12,2860.0,185.9047,186.0611,185.9047,186.0351,2860.0
2016-09-06 11:20:00,214.08,214.21,214.08,214.21,2642.0,186.0003,186.1133,186.0003,186.1133,2642.0
2016-09-06 11:25:00,214.22,214.27,214.04,214.2,3200.0,186.1219,186.1654,185.9656,186.1046,3200.0
2016-09-06 11:30:00,214.15,214.36,214.15,214.21,4695.0,186.0611,186.2436,186.0611,186.1133,4695.0
2016-09-06 11:35:00,214.21,214.28,214.13,214.15,4936.0,186.1133,186.1741,186.0437,186.0611,4936.0
2016-09-06 11:40:00,214.12,214.22,214.1,214.12,2908.0,186.0351,186.1219,186.0177,186.0351,2908.0
2016-09-06 11:45:00,214.13,214.43,214.12,214.41,3671.0,186.0437,186.3044,186.0351,186.287,3671.0
2016-09-06 11:50:00,214.39,214.44,214.32,214.32,1400.0,186.2696,186.3131,186.2088,186.2088,1400.0
2016-09-06 11:55:00,214.32,214.37,214.25,214.29,3407.0,186.2088,186.2523,186.148,186.1828,3407.0
2016-09-06 12:00:00,214.32,214.39,214.19,214.19,2600.0,186.2088,186.2696,186.0959,186.0959,2600.0
2016-09-06 12:05:00,214.22,214.26,214.14,214.18,2529.0,186.1219,186.1567,186.0524,186.0872,2529.0
2016-09-06 12:10:00,214.13,214.15,214.02,214.07,1862.0,186.0437,186.0611,185.9482,185.9916,1862.0
2016-09-06 12:15:00,214.06,214.06,213.97,213.97,1535.0,185.9829,185.9829,185.9047,185.9047,1535.0
2016-09-06 12:20:00,213.96,213.98,213.9,213.97,4526.0,185.896,185.9134,185.8439,185.9047,4526.0
2016-09-06 12:25:00,213.97,214.04,213.93,214.04,3413.0,185.9047,185.9656,185.87,185.9656,3413.0
2016-09-06 12:30:00,214.05,214.37,214.05,214.35,3035.0,185.9742,186.2523,185.9742,186.2349,3035.0
2016-09-06 12:35:00,214.36,214.37,214.14,214.14,3304.0,186.2436,186.2523,186.0524,186.0524,3304.0
2016-09-06 12:40:00,214.09,214.41,214.09,214.33,3930.0,186.009,186.287,186.009,186.2175,3930.0
2016-09-06 12:45:00,214.28,214.28,214.15,214.24,1600.0,186.1741,186.1741,186.0611,186.1393,1600.0
2016-09-06 12:50:00,214.23,214.23,214.07,214.07,4382.0,186.1306,186.1306,185.9916,185.9916,4382.0
2016-09-06 12:55:00,214.01,214.05,213.98,214.02,2195.0,185.9395,185.9742,185.9134,185.9482,2195.0
2016-09-06 13:00:00,214.05,214.07,213.9,213.9,2262.0,185.9742,185.9916,185.8439,185.8439,2262.0
2016-09-06 13:05:00,213.88,213.96,213.88,213.91,2975.0,185.8265,185.896,185.8265,185.8526,2975.0
2016-09-06 13:10:00,213.92,213.94,213.8,213.86,3400.0,185.8613,185.8787,185.757,185.8092,3400.0
2016-09-06 13:15:00,213.86,213.98,213.86,213.95,2681.0,185.8092,185.9134,185.8092,185.8874,2681.0
2016-09-06 13:20:00,213.94,213.94,213.86,213.89,2089.0,185.8787,185.8787,185.8092,185.8352,2089.0
2016-09-06 13:25:00,213.86,213.89,213.83,213.86,2175.0,185.8092,185.8352,185.7831,185.8092,2175.0
2016-09-06 13:30:00,213.87,213.97,213.86,213.88,2855.0,185.8179,185.9047,185.8092,185.8265,2855.0
2016-09-06 13:35:00,213.87,213.96,213.84,213.95,2835.0,185.8179,185.896,185.7918,185.8874,2835.0
2016-09-06 13:40:00,213.98,214.06,213.98,214.04,1800.0,185.9134,185.9829,185.9134,185.9656,1800.0
2016-09-06 13:45:00,214.06,214.11,214.03,214.09,3115.0,185.9829,186.0264,185.9569,186.009,3115.0
2016-09-06 13:50:00,214.09,214.09,213.87,213.87,5417.0,186.009,186.009,185.8179,185.8179,5417.0
2016-09-06 13:55:00,213.88,213.9,213.83,213.88,2345.0,185.8265,185.8439,185.7831,185.8265,2345.0
2016-09-06 14:00:00,213.89,213.92,213.84,213.87,2950.0,185.8352,185.8613,185.7918,185.8179,2950.0
2016-09-06 14:05:00,213.87,213.99,213.87,213.89,2321.0,185.8179,185.9221,185.8179,185.8352,2321.0
2016-09-06 14:10:00,213.88,213.99,213.88,213.99,3404.0,185.8265,185.9221,185.8265,185.9221,3404.0
2016-09-06 14:15:00,213.97,214.0,213.94,213.95,5081.0,185.9047,185.9308,185.8787,185.8874,5081.0
2016-09-06 14:20:00,213.95,214.0,213.94,213.94,4169.0,185.8874,185.9308,185.8787,185.8787,4169.0
2016-09-06 14:25:00,213.93,214.05,213.93,213.98,14102.0,185.87,185.9742,185.87,185.9134,14102.0
2016-09-06 14:30:00,214.02,214.21,214.02,214.21,4328.0,185.9482,186.1133,185.9482,186.1133,4328.0
2016-09-06 14:35:00,214.22,214.27,214.18,214.23,3192.0,186.1219,186.1654,186.0872,186.1306,3192.0
2016-09-06 14:40:00,214.19,214.36,214.19,214.19,6817.0,186.0959,186.2436,186.0959,186.0959,6817.0
2016-09-06 14:45:00,214.2,214.26,214.19,214.22,3350.0,186.1046,186.1567,186.0959,186.1219,3350.0
2016-09-06 14:50:00,214.18,214.31,214.14,214.31,5678.0,186.0872,186.2001,186.0524,186.2001,5678.0
2016-09-06 14:55:00,214.33,214.44,214.28,214.44,7722.0,186.2175,186.3131,186.1741,186.3131,7722.0
2016-09-06 15:00:00,214.4,214.44,214.35,214.4,5240.0,186.2783,186.3131,186.2349,186.2783,5240.0
2016-09-06 15:05:00,214.39,214.45,214.35,214.36,6435.0,186.2696,186.3218,186.2349,186.2436,6435.0
2016-09-06 15:10:00,214.36,214.37,214.19,214.27,8421.0,186.2436,186.2523,186.0959,186.1654,8421.0
2016-09-06 15:15:00,214.27,214.36,214.26,214.32,7081.0,186.1654,186.2436,186.1567,186.2088,7081.0
2016-09-06 15:20:00,214.32,214.35,214.28,214.32,7424.0,186.2088,186.2349,186.1741,186.2088,7424.0
2016-09-06 15:25:00,214.31,214.45,214.28,214.45,6605.0,186.2001,186.3218,186.1741,186.3218,6605.0
2016-09-06 15:30:00,214.48,214.5,214.41,214.43,10489.0,186.3478,186.3652,186.287,186.3044,10489.0
2016-09-06 15:35:00,214.43,214.46,214.36,214.46,11254.0,186.3044,186.3305,186.2436,186.3305,11254.0
2016-09-06 15:40:00,214.47,214.64,214.39,214.61,12387.0,186.3392,186.4869,186.2696,186.4608,12387.0
2016-09-06 15:45:00,214.64,214.71,214.62,214.66,18358.0,186.4869,186.5477,186.4695,186.5042,18358.0
2016-09-06 15:50:00,214.65,214.68,214.6,214.61,22505.0,186.4955,186.5216,186.4521,186.4608,22505.0
2016-09-06 15:55:00,214.62,214.84,214.58,214.84,45899.0,186.4695,186.6606,186.4347,186.6606,45899.0
2016-09-07 09:30:00,214.01,214.03,213.07,213.38,11586.0,185.9395,185.9569,185.1228,185.3921,11586.0
2016-09-07 09:35:00,213.38,213.7,213.17,213.7,4351.0,185.3921,185.6702,185.2097,185.6702,4351.0
2016-09-07 09:40:00,213.74,213.81,213.6,213.65,13799.0,185.7049,185.7657,185.5833,185.6267,13799.0
2016-09-07 09:45:00,213.59,213.61,213.11,213.11,9787.0,185.5746,185.592,185.1575,185.1575,9787.0
2016-09-07 09:50:00,213.09,213.18,213.05,213.07,3325.0,185.1402,185.2184,185.1054,185.1228,3325.0
2016-09-07 09:55:00,213.07,213.23,213.07,213.17,3622.0,185.1228,185.2618,185.1228,185.2097,3622.0
2016-09-07 10:00:00,213.21,213.25,213.0,213.05,3884.0,185.2444,185.2792,185.062,185.1054,3884.0
2016-09-07 10:05:00,213.07,213.33,213.02,213.15,3825.0,185.1228,185.3487,185.0793,185.1923,3825.0
2016-09-07 10:10:00,213.15,213.26,213.1,213.17,3367.0,185.1923,185.2879,185.1488,185.2097,3367.0
2016-09-07 10:15:00,213.14,213.25,213.09,213.18,3821.0,185.1836,185.2792,185.1402,185.2184,3821.0
2016-09-07 10:20:00,213.15,213.33,213.1,213.1,2100.0,185.1923,185.3487,185.1488,185.1488,2100.0
2016-09-07 10:25:00,213.18,213.25,213.09,213.24,3403.0,185.2184,185.2792,185.1402,185.2705,3403.0
2016-09-07 10:30:00,213.25,213.27,213.14,213.18,5594.0,185.2792,185.2966,185.1836,185.2184,5594.0
2016-09-07 10:35:00,213.18,213.19,213.06,213.19,3633.0,185.2184,185.227,185.1141,185.227,3633.0
2016-09-07 10:40:00,213.19,213.26,213.09,213.09,4249.0,185.227,185.2879,185.1402,185.1402,4249.0
2016-09-07 10:45:00,213.06,213.09,212.94,213.09,4634.0,185.1141,185.1402,185.0098,185.1402,4634.0
2016-09-07 10:50:00,213.09,213.15,213.06,213.09,3407.0,185.1402,185.1923,185.1141,185.1402,3407.0
2016-09-07 10:55:00,213.12,213.12,213.02,213.08,3526.0,185.1662,185.1662,185.0793,185.1315,3526.0
2016-09-07 11:00:00,213.06,213.18,213.02,213.16,3253.0,185.1141,185.2184,185.0793,185.201,3253.0
2016-09-07 11:05:00,213.21,213.27,213.12,213.12,3537.0,185.2444,185.2966,185.1662,185.1662,3537.0
2016-09-07 11:10:00,213.09,213.16,213.02,213.16,8605.0,185.1402,185.201,185.0793,185.201,8605.0
2016-09-07 11:15:00,213.14,213.16,213.03,213.05,10259.0,185.1836,185.201,185.088,185.1054,10259.0
2016-09-07 11:20:00,213.03,213.06,212.87,213.02,5116.0,185.088,185.1141,184.949,185.0793,5116.0
2016-09-07 11:25:00,212.98,213.01,212.62,212.66,16716.0,185.0446,185.0707,184.7318,184.7666,16716.0
2016-09-07 11:30:00,212.68,212.73,212.33,212.33,11495.0,184.7839,184.8274,184.4798,184.4798,11495.0
2016-09-07 11:35:00,212.32,212.42,212.21,212.25,6590.0,184.4712,184.558,184.3756,184.4103,6590.0
2016-09-07 11:40:00,212.24,212.42,212.22,212.29,5734.0,184.4017,184.558,184.3843,184.4451,5734.0
2016-09-07 11:45:00,212.25,212.25,212.12,212.25,5711.0,184.4103,184.4103,184.2974,184.4103,5711.0
2016-09-07 11:50:00,212.24,212.34,212.23,212.34,3789.0,184.4017,184.4885,184.393,184.4885,3789.0
2016-09-07 11:55:00,212.35,212.41,212.34,212.37,2701.0,184.4972,184.5494,184.4885,184.5146,2701.0
2016-09-07 12:00:00,212.43,212.53,212.39,212.47,5231.0,184.5667,184.6536,184.532,184.6015,5231.0
2016-09-07 12:05:00,212.5,212.59,212.4,212.4,6880.0,184.6275,184.7057,184.5407,184.5407,6880.0
2016-09-07 12:10:00,212.4,212.42,212.33,212.38,5463.0,184.5407,184.558,184.4798,184.5233,5463.0
2016-09-07 12:15:00,212.4,212.42,212.3,212.3,4244.0,184.5407,184.558,184.4538,184.4538,4244.0
2016-09-07 12:20:00,212.33,212.37,212.27,212.32,2310.0,184.4798,184.5146,184.4277,184.4712,2310.0
2016-09-07 12:25:00,212.31,212.43,212.28,212.42,2000.0,184.4625,184.5667,184.4364,184.558,2000.0
2016-09-07 12:30:00,212.44,212.49,212.44,212.49,1700.0,184.5754,184.6189,184.5754,184.6189,1700.0
2016-09-07 12:35:00,212.56,212.78,212.56,212.77,3710.0,184.6797,184.8708,184.6797,184.8621,3710.0
2016-09-07 12:40:00,212.78,212.92,212.78,212.88,2334.0,184.8708,184.9925,184.8708,184.9577,2334.0
2016-09-07 12:45:00,212.9,212.9,212.86,212.86,1700.0,184.9751,184.9751,184.9403,184.9403,1700.0
2016-09-07 12:50:00,212.85,212.88,212.75,212.75,2835.0,184.9316,184.9577,184.8448,184.8448,2835.0
2016-09-07 12:55:00,212.8,212.8,212.71,212.75,1500.0,184.8882,184.8882,184.81,184.8448,1500.0
2016-09-07 13:00:00,212.73,212.87,212.73,212.8,4719.0,184.8274,184.949,184.8274,184.8882,4719.0
2016-09-07 13:05:00,212.79,212.81,212.49,212.55,8304.0,184.8795,184.8969,184.6189,184.671,8304.0
2016-09-07 13:10:00,212.58,212.58,212.39,212.42,7556.0,184.6971,184.6971,184.532,184.558,7556.0
2016-09-07 13:15:00,212.44,212.65,212.44,212.63,6014.0,184.5754,184.7579,184.5754,184.7405,6014.0
2016-09-07 13:20:00,212.63,212.7,212.59,212.7,3666.0,184.7405,184.8013,184.7057,184.8013,3666.0
2016-09-07 13:25:00,212.7,212.73,212.66,212.73,4244.0,184.8013,184.8274,184.7666,184.8274,4244.0
2016-09-07 13:30:00,212.74,212.79,212.48,212.56,8682.0,184.8361,184.8795,184.6102,184.6797,8682.0
2016-09-07 13:35:00,212.55,212.59,212.53,212.57,2535.0,184.671,184.7057,184.6536,184.6884,2535.0
2016-09-07 13:40:00,212.56,212.67,212.56,212.64,5397.0,184.6797,184.7752,184.6797,184.7492,5397.0
2016-09-07 13:45:00,212.64,212.72,212.59,212.64,4401.0,184.7492,184.8187,184.7057,184.7492,4401.0
2016-09-07 13:50:00,212.65,212.68,212.54,212.63,3899.0,184.7579,184.7839,184.6623,184.7405,3899.0
2016-09-07 13:55:00,212.63,212.63,212.58,212.61,3510.0,184.7405,184.7405,184.6971,184.7231,3510.0
2016-09-07 14:00:00,212.63,212.63,212.46,212.52,6617.0,184.7405,184.7405,184.5928,184.6449,6617.0
2016-09-07 14:05:00,212.55,212.67,212.53,212.56,6548.0,184.671,184.7752,184.6536,184.6797,6548.0
2016-09-07 14:10:00,212.56,212.62,212.46,212.54,9635.0,184.6797,184.7318,184.5928,184.6623,9635.0
2016-09-07 14:15:00,212.54,212.56,212.47,212.56,3701.0,184.6623,184.6797,184.6015,184.6797,3701.0
2016-09-07 14:20:00,212.56,212.65,212.52,212.65,4100.0,184.6797,184.7579,184.6449,184.7579,4100.0
2016-09-07 14:25:00,212.68,212.75,212.66,212.71,11121.0,184.7839,184.8448,184.7666,184.81,11121.0
2016-09-07 14:30:00,212.68,212.8,212.65,212.78,8145.0,184.7839,184.8882,184.7579,184.8708,8145.0
2016-09-07 14:35:00,212.74,212.81,212.67,212.77,9351.0,184.8361,184.8969,184.7752,184.8621,9351.0
2016-09-07 14:40:00,212.79,212.87,212.75,212.76,7560.0,184.8795,184.949,184.8448,184.8534,7560.0
2016-09-07 14:45:00,212.76,212.84,212.73,212.84,5656.0,184.8534,184.923,184.8274,184.923,5656.0
2016-09-07 14:50:00,212.85,212.89,212.8,212.84,6295.0,184.9316,184.9664,184.8882,184.923,6295.0
2016-09-07 14:55:00,212.84,212.87,212.73,212.84,4265.0,184.923,184.949,184.8274,184.923,4265.0
2016-09-07 15:00:00,212.84,212.84,212.73,212.75,5684.0,184.923,184.923,184.8274,184.8448,5684.0
2016-09-07 15:05:00,212.76,212.8,212.71,212.76,5200.0,184.8534,184.8882,184.81,184.8534,5200.0
2016-09-07 15:10:00,212.76,212.79,212.68,212.72,5767.0,184.8534,184.8795,184.7839,184.8187,5767.0
2016-09-07 15:15:00,212.71,212.72,212.63,212.66,10388.0,184.81,184.8187,184.7405,184.7666,10388.0
2016-09-07 15:20:00,212.69,212.69,212.6,212.61,9499.0,184.7926,184.7926,184.7144,184.7231,9499.0
2016-09-07 15:25:00,212.61,212.62,212.54,212.56,8192.0,184.7231,184.7318,184.6623,184.6797,8192.0
2016-09-07 15:30:00,212.56,212.69,212.55,212.66,6416.0,184.6797,184.7926,184.671,184.7666,6416.0
2016-09-07 15:35:00,212.66,212.66,212.55,212.55,13178.0,184.7666,184.7666,184.671,184.671,13178.0
2016-09-07 15:40:00,212.56,212.66,212.53,212.63,11886.0,184.6797,184.7666,184.6536,184.7405,11886.0
2016-09-07 15:45:00,212.61,212.68,212.56,212.65,17266.0,184.7231,184.7839,184.6797,184.7579,17266.0
2016-09-07 15:50:00,212.65,212.7,212.63,212.68,17931.0,184.7579,184.8013,184.7405,184.7839,17931.0
2016-09-07 15:55:00,212.67,212.87,212.64,212.86,33740.0,184.7752,184.949,184.7492,184.9403,33740.0
2016-09-08 09:30:00,212.02,212.5,212.0,212.19,9796.0,184.2105,184.6275,184.1931,184.3582,9796.0
2016-09-08 09:35:00,212.06,212.08,211.72,211.77,3744.0,184.2453,184.2626,183.9499,183.9933,3744.0
2016-09-08 09:40:00,211.78,212.05,211.77,211.77,8763.0,184.002,184.2366,183.9933,183.9933,8763.0
2016-09-08 09:45:00,211.99,212.24,211.75,211.75,8255.0,184.1844,184.4017,183.9759,183.9759,8255.0
2016-09-08 09:50:00,211.69,212.06,211.58,211.68,9313.0,183.9238,184.2453,183.8282,183.9151,9313.0
2016-09-08 09:55:00,211.69,211.93,211.68,211.9,3800.0,183.9238,184.1323,183.9151,184.1062,3800.0
2016-09-08 10:00:00,211.9,212.33,211.9,212.29,2360.0,184.1062,184.4798,184.1062,184.4451,2360.0
2016-09-08 10:05:00,212.29,212.51,212.17,212.47,3290.0,184.4451,184.6362,184.3408,184.6015,3290.0
2016-09-08 10:10:00,212.47,212.67,212.36,212.56,11220.0,184.6015,184.7752,184.5059,184.6797,11220.0
2016-09-08 10:15:00,212.53,212.74,212.5,212.7,3500.0,184.6536,184.8361,184.6275,184.8013,3500.0
2016-09-08 10:20:00,212.75,212.81,212.65,212.68,3700.0,184.8448,184.8969,184.7579,184.7839,3700.0
2016-09-08 10:25:00,212.63,212.7,212.56,212.64,5800.0,184.7405,184.8013,184.6797,184.7492,5800.0
2016-09-08 10:30:00,212.67,212.72,212.64,212.72,5415.0,184.7752,184.8187,184.7492,184.8187,5415.0
2016-09-08 10:35:00,212.75,212.98,212.71,212.95,3823.0,184.8448,185.0446,184.81,185.0185,3823.0
2016-09-08 10:40:00,213.04,213.17,213.04,213.13,3000.0,185.0967,185.2097,185.0967,185.1749,3000.0
2016-09-08 10:45:00,213.08,213.08,212.94,213.04,2700.0,185.1315,185.1315,185.0098,185.0967,2700.0
2016-09-08 10:50:00,213.0,213.04,212.89,212.89,5000.0,185.062,185.0967,184.9664,184.9664,5000.0
2016-09-08 10:55:00,212.88,212.91,212.79,212.87,3804.0,184.9577,184.9838,184.8795,184.949,3804.0
2016-09-08 11:00:00,212.91,213.05,212.64,212.7,6188.0,184.9838,185.1054,184.7492,184.8013,6188.0
2016-09-08 11:05:00,212.77,212.8,212.57,212.59,4499.0,184.8621,184.8882,184.6884,184.7057,4499.0
2016-09-08 11:10:00,212.57,212.57,212.37,212.37,1300.0,184.6884,184.6884,184.5146,184.5146,1300.0
2016-09-08 11:15:00,212.41,212.45,212.32,212.35,2587.0,184.5494,184.5841,184.4712,184.4972,2587.0
2016-09-08 11:20:00,212.34,212.38,212.22,212.22,2900.0,184.4885,184.5233,184.3843,184.3843,2900.0
2016-09-08 11:25:00,212.28,212.44,212.27,212.36,3600.0,184.4364,184.5754,184.4277,184.5059,3600.0
2016-09-08 11:30:00,212.39,212.39,212.26,212.3,2326.0,184.532,184.532,184.419,184.4538,2326.0
2016-09-08 11:35:00,212.21,212.21,212.14,212.2,23152.0,184.3756,184.3756,184.3148,184.3669,23152.0
2016-09-08 11:40:00,212.2,212.32,212.15,212.31,6800.0,184.3669,184.4712,184.3235,184.4625,6800.0
2016-09-08 11:45:00,212.27,212.27,212.21,212.26,2400.0,184.4277,184.4277,184.3756,184.419,2400.0
2016-09-08 11:50:00,212.26,212.35,212.24,212.28,2553.0,184.419,184.4972,184.4017,184.4364,2553.0
2016-09-08 11:55:00,212.24,212.24,212.18,212.22,1250.0,184.4017,184.4017,184.3495,184.3843,1250.0
2016-09-08 12:00:00,212.19,212.19,212.05,212.14,1840.0,184.3582,184.3582,184.2366,184.3148,1840.0
2016-09-08 12:05:00,212.15,212.15,212.03,212.03,1950.0,184.3235,184.3235,184.2192,184.2192,1950.0
2016-09-08 12:10:00,211.98,211.98,211.77,211.87,2030.0,184.1758,184.1758,183.9933,184.0802,2030.0
2016-09-08 12:15:00,211.9,211.93,211.86,211.93,3635.0,184.1062,184.1323,184.0715,184.1323,3635.0
2016-09-08 12:20:00,211.98,212.16,211.97,212.16,1577.0,184.1758,184.3321,184.1671,184.3321,1577.0
2016-09-08 12:25:00,212.12,212.2,212.12,212.12,1402.0,184.2974,184.3669,184.2974,184.2974,1402.0
2016-09-08 12:30:00,212.17,212.17,212.07,212.12,3000.0,184.3408,184.3408,184.2539,184.2974,3000.0
2016-09-08 12:35:00,212.12,212.32,212.08,212.32,1446.0,184.2974,184.4712,184.2626,184.4712,1446.0
2016-09-08 12:40:00,212.32,212.32,212.18,212.24,4100.0,184.4712,184.4712,184.3495,184.4017,4100.0
2016-09-08 12:45:00,212.23,212.43,212.23,212.39,1423.0,184.393,184.5667,184.393,184.532,1423.0
2016-09-08 12:50:00,212.35,212.36,212.24,212.32,2005.0,184.4972,184.5059,184.4017,184.4712,2005.0
2016-09-08 12:55:00,212.31,212.31,212.19,212.19,1324.0,184.4625,184.4625,184.3582,184.3582,1324.0
2016-09-08 13:00:00,212.23,212.26,212.16,212.16,1705.0,184.393,184.419,184.3321,184.3321,1705.0
2016-09-08 13:05:00,212.15,212.19,212.15,212.16,2304.0,184.3235,184.3582,184.3235,184.3321,2304.0
2016-09-08 13:10:00,212.14,212.22,212.12,212.2,2594.0,184.3148,184.3843,184.2974,184.3669,2594.0
2016-09-08 13:15:00,212.2,212.26,212.18,212.26,1000.0,184.3669,184.419,184.3495,184.419,1000.0
2016-09-08 13:20:00,212.25,212.33,212.25,212.32,804.0,184.4103,184.4798,184.4103,184.4712,804.0
2016-09-08 13:25:00,212.29,212.4,212.24,212.4,1407.0,184.4451,184.5407,184.4017,184.5407,1407.0
2016-09-08 13:30:00,212.43,212.44,212.34,212.42,3761.0,184.5667,184.5754,184.4885,184.558,3761.0
2016-09-08 13:35:00,212.39,212.43,212.35,212.42,1983.0,184.532,184.5667,184.4972,184.558,1983.0
2016-09-08 13:40:00,212.42,212.62,212.42,212.62,3002.0,184.558,184.7318,184.558,184.7318,3002.0
2016-09-08 13:45:00,212.53,212.57,212.46,212.46,3374.0,184.6536,184.6884,184.5928,184.5928,3374.0
2016-09-08 13:50:00,212.46,212.46,212.37,212.43,4023.0,184.5928,184.5928,184.5146,184.5667,4023.0
2016-09-08 13:55:00,212.43,212.47,212.41,212.41,1522.0,184.5667,184.6015,184.5494,184.5494,1522.0
2016-09-08 14:00:00,212.41,212.64,212.35,212.58,11821.0,184.5494,184.7492,184.4972,184.6971,11821.0
2016-09-08 14:05:00,212.57,212.73,212.54,212.72,7080.0,184.6884,184.8274,184.6623,184.8187,7080.0
2016-09-08 14:10:00,212.7,212.81,212.68,212.79,4402.0,184.8013,184.8969,184.7839,184.8795,4402.0
2016-09-08 14:15:00,212.78,212.82,212.77,212.81,3423.0,184.8708,184.9056,184.8621,184.8969,3423.0
2016-09-08 14:20:00,212.82,212.96,212.76,212.88,7701.0,184.9056,185.0272,184.8534,184.9577,7701.0
2016-09-08 14:25:00,212.9,212.9,212.65,212.69,5618.0,184.9751,184.9751,184.7579,184.7926,5618.0
2016-09-08 14:30:00,212.64,212.83,212.58,212.83,6722.0,184.7492,184.9143,184.6971,184.9143,6722.0
2016-09-08 14:35:00,212.82,212.82,212.63,212.69,4110.0,184.9056,184.9056,184.7405,184.7926,4110.0
2016-09-08 14:40:00,212.64,212.64,212.47,212.61,4215.0,184.7492,184.7492,184.6015,184.7231,4215.0
2016-09-08 14:45:00,212.61,212.83,212.59,212.81,3400.0,184.7231,184.9143,184.7057,184.8969,3400.0
2016-09-08 14:50:00,212.8,212.8,212.66,212.7,2749.0,184.8882,184.8882,184.7666,184.8013,2749.0
2016-09-08 14:55:00,212.7,212.71,212.66,212.69,1700.0,184.8013,184.81,184.7666,184.7926,1700.0
2016-09-08 15:00:00,212.73,212.76,212.67,212.74,3665.0,184.8274,184.8534,184.7752,184.8361,3665.0
2016-09-08 15:05:00,212.71,212.77,212.65,212.77,4539.0,184.81,184.8621,184.7579,184.8621,4539.0
2016-09-08 15:10:00,212.74,212.79,212.64,212.71,6273.0,184.8361,184.8795,184.7492,184.81,6273.0
2016-09-08 15:15:00,212.68,212.69,212.57,212.62,6300.0,184.7839,184.7926,184.6884,184.7318,6300.0
2016-09-08 15:20:00,212.6,212.83,212.58,212.8,10000.0,184.7144,184.9143,184.6971,184.8882,10000.0
2016-09-08 15:25:00,212.8,212.8,212.66,212.73,11404.0,184.8882,184.8882,184.7666,184.8274,11404.0
2016-09-08 15:30:00,212.68,212.7,212.55,212.61,8655.0,184.7839,184.8013,184.671,184.7231,8655.0
2016-09-08 15:35:00,212.62,212.82,212.61,212.79,6845.0,184.7318,184.9056,184.7231,184.8795,6845.0
2016-09-08 15:40:00,212.79,212.9,212.71,212.9,8586.0,184.8795,184.9751,184.81,184.9751,8586.0
2016-09-08 15:45:00,212.88,212.88,212.74,212.82,10957.0,184.9577,184.9577,184.8361,184.9056,10957.0
2016-09-08 15:50:00,212.82,212.82,212.58,212.58,14231.0,184.9056,184.9056,184.6971,184.6971,14231.0
2016-09-08 15:55:00,212.58,212.89,212.57,212.68,30942.0,184.6971,184.9664,184.6884,184.7839,30942.0
2016-09-09 09:30:00,211.18,211.35,211.03,211.23,6149.0,183.4807,183.6284,183.3504,183.5241,6149.0
2016-09-09 09:35:00,211.35,211.36,211.02,211.02,3610.0,183.6284,183.6371,183.3417,183.3417,3610.0
2016-09-09 09:40:00,211.0,211.29,210.96,211.29,3508.0,183.3243,183.5763,183.2895,183.5763,3508.0
2016-09-09 09:45:00,211.15,211.33,210.96,211.1,4079.0,183.4546,183.611,183.2895,183.4112,4079.0
2016-09-09 09:50:00,211.1,211.39,211.04,211.28,2500.0,183.4112,183.6631,183.359,183.5676,2500.0
2016-09-09 09:55:00,211.03,211.11,210.86,211.1,4654.0,183.3504,183.4199,183.2027,183.4112,4654.0
2016-09-09 10:00:00,211.15,211.15,210.89,211.09,1010.0,183.4546,183.4546,183.2287,183.4025,1010.0
2016-09-09 10:05:00,211.09,211.13,211.06,211.11,1700.0,183.4025,183.4372,183.3764,183.4199,1700.0
2016-09-09 10:10:00,211.14,211.36,211.04,211.33,3334.0,183.4459,183.6371,183.359,183.611,3334.0
2016-09-09 10:15:00,211.36,211.4,211.18,211.18,1000.0,183.6371,183.6718,183.4807,183.4807,1000.0
2016-09-09 10:20:00,211.26,211.36,211.23,211.31,2142.0,183.5502,183.6371,183.5241,183.5936,2142.0
2016-09-09 10:25:00,211.3,211.43,211.25,211.34,1336.0,183.5849,183.6979,183.5415,183.6197,1336.0
2016-09-09 10:30:00,211.23,211.31,211.02,211.11,6031.0,183.5241,183.5936,183.3417,183.4199,6031.0
2016-09-09 10:35:00,211.08,211.08,210.67,210.71,4051.0,183.3938,183.3938,183.0376,183.0723,4051.0
2016-09-09 10:40:00,210.76,210.76,210.67,210.72,2951.0,183.1158,183.1158,183.0376,183.081,2951.0
2016-09-09 10:45:00,210.69,210.72,210.59,210.63,3900.0,183.055,183.081,182.9681,183.0028,3900.0
2016-09-09 10:50:00,210.59,210.74,210.54,210.54,8029.0,182.9681,183.0984,182.9246,182.9246,8029.0
2016-09-09 10:55:00,210.57,210.74,210.45,210.67,2815.0,182.9507,183.0984,182.8464,183.0376,2815.0
2016-09-09 11:00:00,210.73,210.74,210.62,210.74,1400.0,183.0897,183.0984,182.9941,183.0984,1400.0
2016-09-09 11:05:00,210.71,210.88,210.67,210.87,6601.0,183.0723,183.22,183.0376,183.2113,6601.0
2016-09-09 11:10:00,210.88,210.9,210.76,210.85,2122.0,183.22,183.2374,183.1158,183.194,2122.0
2016-09-09 11:15:00,210.74,210.86,210.68,210.81,1911.0,183.0984,183.2027,183.0463,183.1592,1911.0
2016-09-09 11:20:00,210.79,211.21,210.75,211.14,11202.0,183.1418,183.5068,183.1071,183.4459,11202.0
2016-09-09 11:25:00,211.2,211.66,211.18,211.49,10356.0,183.4981,183.8977,183.4807,183.75,10356.0
2016-09-09 11:30:00,211.49,211.53,211.48,211.51,1067.0,183.75,183.7848,183.7413,183.7674,1067.0
2016-09-09 11:35:00,211.51,211.57,211.49,211.52,1013.0,183.7674,183.8195,183.75,183.7761,1013.0
2016-09-09 11:40:00,211.5,211.68,211.48,211.55,1475.0,183.7587,183.9151,183.7413,183.8022,1475.0
2016-09-09 11:45:00,211.57,211.7,211.46,211.52,3167.0,183.8195,183.9325,183.724,183.7761,3167.0
2016-09-09 11:50:00,211.58,211.58,211.36,211.36,2899.0,183.8282,183.8282,183.6371,183.6371,2899.0
2016-09-09 11:55:00,211.31,211.36,211.09,211.19,2101.0,183.5936,183.6371,183.4025,183.4894,2101.0
2016-09-09 12:00:00,211.21,211.27,211.09,211.11,4590.0,183.5068,183.5589,183.4025,183.4199,4590.0
2016-09-09 12:05:00,211.09,211.14,210.98,211.06,2309.0,183.4025,183.4459,183.3069,183.3764,2309.0
2016-09-09 12:10:00,211.0,211.08,210.96,210.99,2211.0,183.3243,183.3938,183.2895,183.3156,2211.0
2016-09-09 12:15:00,211.01,211.11,210.92,211.0,3813.0,183.333,183.4199,183.2548,183.3243,3813.0
2016-09-09 12:20:00,210.91,211.12,210.91,210.99,1595.0,183.2461,183.4286,183.2461,183.3156,1595.0
2016-09-09 12:25:00,210.96,211.0,210.86,210.9,4757.0,183.2895,183.3243,183.2027,183.2374,4757.0
2016-09-09 12:30:00,210.94,211.01,210.86,210.92,3100.0,183.2722,183.333,183.2027,183.2548,3100.0
2016-09-09 12:35:00,211.0,211.0,210.84,210.93,2050.0,183.3243,183.3243,183.1853,183.2635,2050.0
2016-09-09 12:40:00,210.9,210.96,210.88,210.95,1309.0,183.2374,183.2895,183.22,183.2809,1309.0
2016-09-09 12:45:00,210.98,211.18,210.98,211.18,3235.0,183.3069,183.4807,183.3069,183.4807,3235.0
2016-09-09 12:50:00,211.24,211.25,211.18,211.19,1349.0,183.5328,183.5415,183.4807,183.4894,1349.0
2016-09-09 12:55:00,211.23,211.29,211.02,211.2,2239.0,183.5241,183.5763,183.3417,183.4981,2239.0
2016-09-09 13:00:00,211.24,211.24,211.06,211.09,1344.0,183.5328,183.5328,183.3764,183.4025,1344.0
2016-09-09 13:05:00,211.07,211.07,210.85,210.91,1669.0,183.3851,183.3851,183.194,183.2461,1669.0
2016-09-09 13:10:00,210.83,210.83,210.63,210.64,2803.0,183.1766,183.1766,183.0028,183.0115,2803.0
2016-09-09 13:15:00,210.64,210.68,210.51,210.68,1100.0,183.0115,183.0463,182.8986,183.0463,1100.0
2016-09-09 13:20:00,210.69,210.74,210.55,210.68,1700.0,183.055,183.0984,182.9333,183.0463,1700.0
2016-09-09 13:25:00,210.71,210.71,210.57,210.58,3561.0,183.0723,183.0723,182.9507,182.9594,3561.0
2016-09-09 13:30:00,210.58,210.63,210.52,210.56,2000.0,182.9594,183.0028,182.9073,182.942,2000.0
2016-09-09 13:35:00,210.5,210.55,210.3,210.36,7100.0,182.8899,182.9333,182.7161,182.7682,7100.0
2016-09-09 13:40:00,210.4,210.45,210.18,210.22,3490.0,182.803,182.8464,182.6118,182.6466,3490.0
2016-09-09 13:45:00,210.18,210.29,210.16,210.16,1700.0,182.6118,182.7074,182.5945,182.5945,1700.0
2016-09-09 13:50:00,210.2,210.24,210.11,210.19,3845.0,182.6292,182.664,182.551,182.6205,3845.0
2016-09-09 13:55:00,210.2,210.31,210.2,210.28,2595.0,182.6292,182.7248,182.6292,182.6987,2595.0
2016-09-09 14:00:00,210.21,210.25,209.89,209.99,11046.0,182.6379,182.6727,182.3599,182.4468,11046.0
2016-09-09 14:05:00,209.95,210.13,209.81,209.91,5990.0,182.412,182.5684,182.2904,182.3773,5990.0
2016-09-09 14:10:00,209.87,209.94,209.81,209.89,4953.0,182.3425,182.4033,182.2904,182.3599,4953.0
2016-09-09 14:15:00,209.86,209.91,209.77,209.83,2620.0,182.3338,182.3773,182.2556,182.3078,2620.0
2016-09-09 14:20:00,209.92,210.07,209.86,210.03,4116.0,182.386,182.5163,182.3338,182.4815,4116.0
2016-09-09 14:25:00,210.14,210.34,210.08,210.29,4365.0,182.5771,182.7509,182.525,182.7074,4365.0
2016-09-09 14:30:00,210.29,210.37,210.2,210.31,7897.0,182.7074,182.7769,182.6292,182.7248,7897.0
2016-09-09 14:35:00,210.32,210.45,210.29,210.39,10088.0,182.7335,182.8464,182.7074,182.7943,10088.0
2016-09-09 14:40:00,210.41,210.43,210.19,210.21,5528.0,182.8117,182.8291,182.6205,182.6379,5528.0
2016-09-09 14:45:00,210.21,210.22,209.98,210.12,7891.0,182.6379,182.6466,182.4381,182.5597,7891.0
2016-09-09 14:50:00,210.1,210.17,210.05,210.09,8655.0,182.5423,182.6032,182.4989,182.5337,8655.0
2016-09-09 14:55:00,210.15,210.43,210.15,210.37,10027.0,182.5858,182.8291,182.5858,182.7769,10027.0
2016-09-09 15:00:00,210.35,210.43,210.26,210.27,8100.0,182.7596,182.8291,182.6814,182.69,8100.0
2016-09-09 15:05:00,210.25,210.32,210.15,210.3,10563.0,182.6727,182.7335,182.5858,182.7161,10563.0
2016-09-09 15:10:00,210.31,210.31,210.16,210.26,12248.0,182.7248,182.7248,182.5945,182.6814,12248.0
2016-09-09 15:15:00,210.24,210.61,210.24,210.58,13411.0,182.664,182.9854,182.664,182.9594,13411.0
2016-09-09 15:20:00,210.59,210.6,210.45,210.57,11967.0,182.9681,182.9768,182.8464,182.9507,11967.0
2016-09-09 15:25:00,210.58,210.71,210.55,210.6,8710.0,182.9594,183.0723,182.9333,182.9768,8710.0
2016-09-09 15:30:00,210.6,210.6,210.3,210.39,14252.0,182.9768,182.9768,182.7161,182.7943,14252.0
2016-09-09 15:35:00,210.36,210.37,210.03,210.12,11885.0,182.7682,182.7769,182.4815,182.5597,11885.0
2016-09-09 15:40:00,210.12,210.16,209.79,209.84,17360.0,182.5597,182.5945,182.273,182.3164,17360.0
2016-09-09 15:45:00,209.84,209.85,209.59,209.74,24365.0,182.3164,182.3251,182.0992,182.2296,24365.0
2016-09-09 15:50:00,209.75,209.88,209.61,209.72,17217.0,182.2383,182.3512,182.1166,182.2122,17217.0
2016-09-09 15:55:00,209.69,209.69,209.19,209.24,57255.0,182.1861,182.1861,181.7517,181.7951,57255.0
2016-09-12 09:30:00,208.36,209.04,206.69,208.84,31811.0,181.0306,181.6214,179.5796,181.4476,31811.0
2016-09-12 09:35:00,209.02,209.34,209.0,209.34,7625.0,181.604,181.882,181.5866,181.882,7625.0
2016-09-12 09:40:00,209.26,209.47,209.1,209.42,3700.0,181.8125,181.995,181.6735,181.9515,3700.0
2016-09-12 09:45:00,209.41,209.58,209.25,209.43,5621.0,181.9428,182.0905,181.8038,181.9602,5621.0
2016-09-12 09:50:00,209.46,209.68,209.44,209.68,3561.0,181.9863,182.1774,181.9689,182.1774,3561.0
2016-09-12 09:55:00,209.67,209.85,209.53,209.67,4219.0,182.1687,182.3251,182.0471,182.1687,4219.0
2016-09-12 10:00:00,209.62,209.74,209.47,209.69,7400.0,182.1253,182.2296,181.995,182.1861,7400.0
2016-09-12 10:05:00,209.71,209.9,209.65,209.79,4338.0,182.2035,182.3686,182.1514,182.273,4338.0
2016-09-12 10:10:00,209.76,210.0,209.75,210.0,3402.0,182.2469,182.4555,182.2383,182.4555,3402.0
2016-09-12 10:15:00,209.99,210.05,209.83,209.99,4621.0,182.4468,182.4989,182.3078,182.4468,4621.0
2016-09-12 10:20:00,209.93,210.21,209.93,210.08,3463.0,182.3946,182.6379,182.3946,182.525,3463.0
2016-09-12 10:25:00,209.98,210.22,209.96,210.17,4451.0,182.4381,182.6466,182.4207,182.6032,4451.0
2016-09-12 10:30:00,210.19,210.19,209.97,210.0,4213.0,182.6205,182.6205,182.4294,182.4555,4213.0
2016-09-12 10:35:00,209.97,210.22,209.97,210.17,4646.0,182.4294,182.6466,182.4294,182.6032,4646.0
2016-09-12 10:40:00,210.18,210.22,210.12,210.14,3502.0,182.6118,182.6466,182.5597,182.5771,3502.0
2016-09-12 10:45:00,210.14,210.14,209.77,209.79,4625.0,182.5771,182.5771,182.2556,182.273,4625.0
2016-09-12 10:50:00,209.79,209.84,209.58,209.65,3944.0,182.273,182.3164,182.0905,182.1514,3944.0
2016-09-12 10:55:00,209.66,209.96,209.64,209.78,8007.0,182.1601,182.4207,182.1427,182.2643,8007.0
2016-09-12 11:00:00,209.79,209.84,209.62,209.68,7519.0,182.273,182.3164,182.1253,182.1774,7519.0
2016-09-12 11:05:00,209.7,209.76,209.46,209.46,2400.0,182.1948,182.2469,181.9863,181.9863,2400.0
2016-09-12 11:10:00,209.51,209.55,209.23,209.32,7475.0,182.0297,182.0645,181.7865,181.8647,7475.0
2016-09-12 11:15:00,209.34,209.38,209.09,209.25,8223.0,181.882,181.9168,181.6648,181.8038,8223.0
2016-09-12 11:20:00,209.23,209.26,209.03,209.04,8567.0,181.7865,181.8125,181.6127,181.6214,8567.0
2016-09-12 11:25:00,209.05,209.29,209.0,209.27,4953.0,181.6301,181.8386,181.5866,181.8212,4953.0
2016-09-12 11:30:00,209.3,209.35,209.13,209.35,6316.0,181.8473,181.8907,181.6996,181.8907,6316.0
2016-09-12 11:35:00,209.29,209.56,209.28,209.56,2400.0,181.8386,182.0732,181.8299,182.0732,2400.0
2016-09-12 11:40:00,209.56,209.86,209.56,209.7,2302.0,182.0732,182.3338,182.0732,182.1948,2302.0
2016-09-12 11:45:00,209.73,209.78,209.59,209.64,2500.0,182.2209,182.2643,182.0992,182.1427,2500.0
2016-09-12 11:50:00,209.64,209.77,209.59,209.63,3000.0,182.1427,182.2556,182.0992,182.134,3000.0
2016-09-12 11:55:00,209.59,209.79,209.59,209.64,5034.0,182.0992,182.273,182.0992,182.1427,5034.0
2016-09-12 12:00:00,209.65,209.65,209.44,209.57,4100.0,182.1514,182.1514,181.9689,182.0819,4100.0
2016-09-12 12:05:00,209.53,209.53,209.34,209.45,2800.0,182.0471,182.0471,181.882,181.9776,2800.0
2016-09-12 12:10:00,209.5,209.58,209.37,209.43,4615.0,182.021,182.0905,181.9081,181.9602,4615.0
2016-09-12 12:15:00,209.41,209.54,209.38,209.38,3000.0,181.9428,182.0558,181.9168,181.9168,3000.0
2016-09-12 12:20:00,209.33,209.33,209.07,209.22,5044.0,181.8733,181.8733,181.6474,181.7778,5044.0
2016-09-12 12:25:00,209.13,209.41,209.13,209.41,10950.0,181.6996,181.9428,181.6996,181.9428,10950.0
2016-09-12 12:30:00,209.45,209.58,209.38,209.39,5101.0,181.9776,182.0905,181.9168,181.9255,5101.0
2016-09-12 12:35:00,209.41,209.5,209.4,209.42,2700.0,181.9428,182.021,181.9342,181.9515,2700.0
2016-09-12 12:40:00,209.38,209.43,209.15,209.15,7568.0,181.9168,181.9602,181.7169,181.7169,7568.0
2016-09-12 12:45:00,209.14,209.25,209.12,209.2,4333.0,181.7083,181.8038,181.6909,181.7604,4333.0
2016-09-12 12:50:00,209.21,209.51,209.21,209.49,3837.0,181.7691,182.0297,181.7691,182.0124,3837.0
2016-09-12 12:55:00,209.47,209.55,209.41,209.48,6192.0,181.995,182.0645,181.9428,182.0037,6192.0
2016-09-12 13:00:00,209.51,209.52,209.26,209.31,4800.0,182.0297,182.0384,181.8125,181.856,4800.0
2016-09-12 13:05:00,209.38,209.44,209.32,209.41,2800.0,181.9168,181.9689,181.8647,181.9428,2800.0
2016-09-12 13:10:00,209.46,209.52,209.42,209.51,4450.0,181.9863,182.0384,181.9515,182.0297,4450.0
2016-09-12 13:15:00,209.55,209.96,209.52,209.59,5420.0,182.0645,182.4207,182.0384,182.0992,5420.0
2016-09-12 13:20:00,209.55,209.71,209.32,209.33,3600.0,182.0645,182.2035,181.8647,181.8733,3600.0
2016-09-12 13:25:00,209.44,209.45,209.04,209.04,4900.0,181.9689,181.9776,181.6214,181.6214,4900.0
2016-09-12 13:30:00,209.14,209.19,209.01,209.04,5094.0,181.7083,181.7517,181.5953,181.6214,5094.0
2016-09-12 13:35:00,209.02,209.17,208.94,209.17,8833.0,181.604,181.7343,181.5345,181.7343,8833.0
2016-09-12 13:40:00,209.16,209.17,208.89,209.03,5135.0,181.7256,181.7343,181.4911,181.6127,5135.0
2016-09-12 13:45:00,209.08,209.4,209.08,209.29,9507.0,181.6561,181.9342,181.6561,181.8386,9507.0
2016-09-12 13:50:00,209.28,209.49,209.28,209.39,6691.0,181.8299,182.0124,181.8299,181.9255,6691.0
2016-09-12 13:55:00,209.38,209.59,209.29,209.53,11927.0,181.9168,182.0992,181.8386,182.0471,11927.0
2016-09-12 14:00:00,209.52,209.6,209.46,209.53,25921.0,182.0384,182.1079,181.9863,182.0471,25921.0
2016-09-12 14:05:00,209.5,209.74,209.48,209.74,11294.0,182.021,182.2296,182.0037,182.2296,11294.0
2016-09-12 14:10:00,209.78,210.04,209.71,209.94,7922.0,182.2643,182.4902,182.2035,182.4033,7922.0
2016-09-12 14:15:00,210.0,210.24,209.9,210.23,6704.0,182.4555,182.664,182.3686,182.6553,6704.0
2016-09-12 14:20:00,210.22,210.5,210.18,210.5,4419.0,182.6466,182.8899,182.6118,182.8899,4419.0
2016-09-12 14:25:00,210.53,210.56,210.34,210.38,3350.0,182.9159,182.942,182.7509,182.7856,3350.0
2016-09-12 14:30:00,210.4,210.5,210.39,210.44,3525.0,182.803,182.8899,182.7943,182.8377,3525.0
2016-09-12 14:35:00,210.41,210.82,210.41,210.77,5926.0,182.8117,183.1679,182.8117,183.1245,5926.0
2016-09-12 14:40:00,210.78,210.91,210.71,210.8,7500.0,183.1332,183.2461,183.0723,183.1505,7500.0
2016-09-12 14:45:00,210.88,210.9,210.72,210.83,3901.0,183.22,183.2374,183.081,183.1766,3901.0
2016-09-12 14:50:00,210.83,210.89,210.71,210.83,7413.0,183.1766,183.2287,183.0723,183.1766,7413.0
2016-09-12 14:55:00,210.83,210.88,210.63,210.72,12082.0,183.1766,183.22,183.0028,183.081,12082.0
2016-09-12 15:00:00,210.73,210.89,210.68,210.81,11976.0,183.0897,183.2287,183.0463,183.1592,11976.0
2016-09-12 15:05:00,210.83,210.89,210.76,210.81,12293.0,183.1766,183.2287,183.1158,183.1592,12293.0
2016-09-12 15:10:00,210.85,210.89,210.75,210.77,9727.0,183.194,183.2287,183.1071,183.1245,9727.0
2016-09-12 15:15:00,210.77,210.79,210.56,210.61,7452.0,183.1245,183.1418,182.942,182.9854,7452.0
2016-09-12 15:20:00,210.63,210.82,210.61,210.69,17860.0,183.0028,183.1679,182.9854,183.055,17860.0
2016-09-12 15:25:00,210.67,210.81,210.67,210.74,14858.0,183.0376,183.1592,183.0376,183.0984,14858.0
2016-09-12 15:30:00,210.79,210.81,210.55,210.61,15101.0,183.1418,183.1592,182.9333,182.9854,15101.0
2016-09-12 15:35:00,210.62,210.78,210.62,210.71,14461.0,182.9941,183.1332,182.9941,183.0723,14461.0
2016-09-12 15:40:00,210.67,210.84,210.65,210.81,21895.0,183.0376,183.1853,183.0202,183.1592,21895.0
2016-09-12 15:45:00,210.8,210.83,210.46,210.48,25443.0,183.1505,183.1766,182.8551,182.8725,25443.0
2016-09-12 15:50:00,210.5,210.59,210.24,210.3,24495.0,182.8899,182.9681,182.664,182.7161,24495.0
2016-09-12 15:55:00,210.3,210.38,210.17,210.28,51727.0,182.7161,182.7856,182.6032,182.6987,51727.0
2016-09-13 09:30:00,209.37,209.66,209.02,209.65,8231.0,181.9081,182.1601,181.604,182.1514,8231.0
2016-09-13 09:35:00,209.52,209.52,209.05,209.47,6882.0,182.0384,182.0384,181.6301,181.995,6882.0
2016-09-13 09:40:00,209.6,209.84,209.54,209.54,3447.0,182.1079,182.3164,182.0558,182.0558,3447.0
2016-09-13 09:45:00,209.56,209.6,209.32,209.44,2420.0,182.0732,182.1079,181.8647,181.9689,2420.0
2016-09-13 09:50:00,209.44,209.44,208.9,208.9,9100.0,181.9689,181.9689,181.4997,181.4997,9100.0
2016-09-13 09:55:00,208.92,209.1,208.85,208.85,10610.0,181.5171,181.6735,181.4563,181.4563,10610.0
2016-09-13 10:00:00,208.91,209.06,208.81,209.0,6209.0,181.5084,181.6388,181.4215,181.5866,6209.0
2016-09-13 10:05:00,209.03,209.13,208.97,209.07,3909.0,181.6127,181.6996,181.5606,181.6474,3909.0
2016-09-13 10:10:00,209.01,209.02,208.79,208.95,2508.0,181.5953,181.604,181.4042,181.5432,2508.0
2016-09-13 10:15:00,208.94,209.25,208.94,209.03,40910.0,181.5345,181.8038,181.5345,181.6127,40910.0
2016-09-13 10:20:00,208.95,209.3,208.79,209.14,27118.0,181.5432,181.8473,181.4042,181.7083,27118.0
2016-09-13 10:25:00,209.11,209.31,209.07,209.11,35929.0,181.6822,181.856,181.6474,181.6822,35929.0
2016-09-13 10:30:00,209.17,209.42,208.83,209.4,8988.0,181.7343,181.9515,181.4389,181.9342,8988.0
2016-09-13 10:35:00,209.51,209.91,209.45,209.84,6286.0,182.0297,182.3773,181.9776,182.3164,6286.0
2016-09-13 10:40:00,209.93,209.95,209.76,209.89,3000.0,182.3946,182.412,182.2469,182.3599,3000.0
2016-09-13 10:45:00,209.93,210.26,209.93,209.98,2934.0,182.3946,182.6814,182.3946,182.4381,2934.0
2016-09-13 10:50:00,209.98,210.17,209.94,210.08,17000.0,182.4381,182.6032,182.4033,182.525,17000.0
2016-09-13 10:55:00,210.06,210.06,209.89,209.99,3300.0,182.5076,182.5076,182.3599,182.4468,3300.0
2016-09-13 11:00:00,209.99,210.02,209.88,209.98,3900.0,182.4468,182.4728,182.3512,182.4381,3900.0
2016-09-13 11:05:00,209.97,210.03,209.95,209.99,9898.0,182.4294,182.4815,182.412,182.4468,9898.0
2016-09-13 11:10:00,210.02,210.02,209.9,209.96,5808.0,182.4728,182.4728,182.3686,182.4207,5808.0
2016-09-13 11:15:00,209.93,209.93,209.71,209.86,6477.0,182.3946,182.3946,182.2035,182.3338,6477.0
2016-09-13 11:20:00,209.75,209.83,209.67,209.72,2917.0,182.2383,182.3078,182.1687,182.2122,2917.0
2016-09-13 11:25:00,209.7,209.96,209.69,209.81,3649.0,182.1948,182.4207,182.1861,182.2904,3649.0
2016-09-13 11:30:00,209.81,209.89,209.56,209.6,4700.0,182.2904,182.3599,182.0732,182.1079,4700.0
2016-09-13 11:35:00,209.59,209.7,209.56,209.63,3588.0,182.0992,182.1948,182.0732,182.134,3588.0
2016-09-13 11:40:00,209.62,209.69,209.46,209.69,2500.0,182.1253,182.1861,181.9863,182.1861,2500.0
2016-09-13 11:45:00,209.66,209.81,209.58,209.61,3700.0,182.1601,182.2904,182.0905,182.1166,3700.0
2016-09-13 11:50:00,209.61,209.7,209.54,209.68,5300.0,182.1166,182.1948,182.0558,182.1774,5300.0
2016-09-13 11:55:00,209.7,209.7,209.58,209.59,2700.0,182.1948,182.1948,182.0905,182.0992,2700.0
2016-09-13 12:00:00,209.7,209.75,209.43,209.46,4616.0,182.1948,182.2383,181.9602,181.9863,4616.0
2016-09-13 12:05:00,209.64,209.67,209.56,209.67,3060.0,182.1427,182.1687,182.0732,182.1687,3060.0
2016-09-13 12:10:00,209.63,209.83,209.63,209.83,3880.0,182.134,182.3078,182.134,182.3078,3880.0
2016-09-13 12:15:00,209.83,209.83,209.72,209.75,3300.0,182.3078,182.3078,182.2122,182.2383,3300.0
2016-09-13 12:20:00,209.74,209.75,209.5,209.57,5410.0,182.2296,182.2383,182.021,182.0819,5410.0
2016-09-13 12:25:00,209.58,209.58,209.36,209.43,4668.0,182.0905,182.0905,181.8994,181.9602,4668.0
2016-09-13 12:30:00,209.41,209.47,209.34,209.47,4980.0,181.9428,181.995,181.882,181.995,4980.0
2016-09-13 12:35:00,209.38,209.54,209.38,209.49,2425.0,181.9168,182.0558,181.9168,182.0124,2425.0
2016-09-13 12:40:00,209.47,209.62,209.44,209.6,3775.0,181.995,182.1253,181.9689,182.1079,3775.0
2016-09-13 12:45:00,209.62,209.62,209.5,209.51,1495.0,182.1253,182.1253,182.021,182.0297,1495.0
2016-09-13 12:50:00,209.51,209.55,209.36,209.43,2170.0,182.0297,182.0645,181.8994,181.9602,2170.0
2016-09-13 12:55:00,209.4,209.4,209.24,209.27,2415.0,181.9342,181.9342,181.7951,181.8212,2415.0
2016-09-13 13:00:00,209.22,209.22,208.93,208.98,9994.0,181.7778,181.7778,181.5258,181.5692,9994.0
2016-09-13 13:05:00,208.97,209.15,208.96,209.13,3649.0,181.5606,181.7169,181.5519,181.6996,3649.0
2016-09-13 13:10:00,209.14,209.37,209.07,209.37,7123.0,181.7083,181.9081,181.6474,181.9081,7123.0
2016-09-13 13:15:00,209.43,209.8,209.43,209.77,2673.0,181.9602,182.2817,181.9602,182.2556,2673.0
2016-09-13 13:20:00,209.86,209.99,209.8,209.82,2581.0,182.3338,182.4468,182.2817,182.2991,2581.0
2016-09-13 13:25:00,209.71,209.99,209.64,209.95,1400.0,182.2035,182.4468,182.1427,182.412,1400.0
2016-09-13 13:30:00,209.99,210.25,209.74,209.74,4300.0,182.4468,182.6727,182.2296,182.2296,4300.0
2016-09-13 13:35:00,209.69,209.81,209.6,209.72,2125.0,182.1861,182.2904,182.1079,182.2122,2125.0
2016-09-13 13:40:00,209.76,209.82,209.46,209.46,2100.0,182.2469,182.2991,181.9863,181.9863,2100.0
2016-09-13 13:45:00,209.53,209.6,209.45,209.57,2404.0,182.0471,182.1079,181.9776,182.0819,2404.0
2016-09-13 13:50:00,209.49,209.49,209.26,209.28,1300.0,182.0124,182.0124,181.8125,181.8299,1300.0
2016-09-13 13:55:00,209.28,209.41,209.16,209.41,3919.0,181.8299,181.9428,181.7256,181.9428,3919.0
2016-09-13 14:00:00,209.28,209.29,209.14,209.22,1600.0,181.8299,181.8386,181.7083,181.7778,1600.0
2016-09-13 14:05:00,209.18,209.34,209.12,209.2,4179.0,181.743,181.882,181.6909,181.7604,4179.0
2016-09-13 14:10:00,209.21,209.23,209.02,209.18,4491.0,181.7691,181.7865,181.604,181.743,4491.0
2016-09-13 14:15:00,209.14,209.14,208.93,208.96,3332.0,181.7083,181.7083,181.5258,181.5519,3332.0
2016-09-13 14:20:00,208.97,208.97,208.84,208.9,2841.0,181.5606,181.5606,181.4476,181.4997,2841.0
2016-09-13 14:25:00,208.95,209.02,208.82,208.82,2654.0,181.5432,181.604,181.4302,181.4302,2654.0
2016-09-13 14:30:00,208.81,208.89,208.71,208.73,5374.0,181.4215,181.4911,181.3347,181.352,5374.0
2016-09-13 14:35:00,208.77,208.85,208.68,208.76,9419.0,181.3868,181.4563,181.3086,181.3781,9419.0
2016-09-13 14:40:00,208.85,209.0,208.7,208.92,3016.0,181.4563,181.5866,181.326,181.5171,3016.0
2016-09-13 14:45:00,209.01,209.09,208.87,208.98,6627.0,181.5953,181.6648,181.4737,181.5692,6627.0
2016-09-13 14:50:00,209.03,209.05,208.85,208.89,4700.0,181.6127,181.6301,181.4563,181.4911,4700.0
2016-09-13 14:55:00,208.89,208.89,208.63,208.63,4210.0,181.4911,181.4911,181.2652,181.2652,4210.0
2016-09-13 15:00:00,208.61,208.66,208.39,208.41,4600.0,181.2478,181.2912,181.0566,181.074,4600.0
2016-09-13 15:05:00,208.44,208.48,208.35,208.4,4667.0,181.1001,181.1348,181.0219,181.0653,4667.0
2016-09-13 15:10:00,208.4,208.4,208.09,208.18,5986.0,181.0653,181.0653,180.796,180.8742,5986.0
2016-09-13 15:15:00,208.18,208.75,208.18,208.7,7516.0,180.8742,181.3694,180.8742,181.326,7516.0
2016-09-13 15:20:00,208.72,208.93,208.72,208.74,7918.0,181.3433,181.5258,181.3433,181.3607,7918.0
2016-09-13 15:25:00,208.76,208.98,208.73,208.94,8328.0,181.3781,181.5692,181.352,181.5345,8328.0
2016-09-13 15:30:00,208.91,209.08,208.79,209.0,8156.0,181.5084,181.6561,181.4042,181.5866,8156.0
2016-09-13 15:35:00,209.0,209.08,208.92,209.06,8933.0,181.5866,181.6561,181.5171,181.6388,8933.0
2016-09-13 15:40:00,209.06,209.07,208.46,208.52,13740.0,181.6388,181.6474,181.1175,181.1696,13740.0
2016-09-13 15:45:00,208.52,208.66,208.32,208.65,17292.0,181.1696,181.2912,180.9958,181.2825,17292.0
2016-09-13 15:50:00,208.65,208.96,208.65,208.96,18387.0,181.2825,181.5519,181.2825,181.5519,18387.0
2016-09-13 15:55:00,208.95,208.95,208.32,208.36,40044.0,181.5432,181.5432,180.9958,181.0306,40044.0
2016-09-14 09:30:00,208.23,208.8,208.23,208.8,9765.0,180.9176,181.4129,180.9176,181.4129,9765.0
2016-09-14 09:35:00,208.92,209.17,208.83,208.89,3107.0,181.5171,181.7343,181.4389,181.4911,3107.0
2016-09-14 09:40:00,208.94,209.23,208.94,208.96,3031.0,181.5345,181.7865,181.5345,181.5519,3031.0
2016-09-14 09:45:00,208.92,209.26,208.91,209.09,6100.0,181.5171,181.8125,181.5084,181.6648,6100.0
2016-09-14 09:50:00,209.0,209.06,208.69,208.8,2619.0,181.5866,181.6388,181.3173,181.4129,2619.0
2016-09-14 09:55:00,208.76,209.04,208.66,208.81,5465.0,181.3781,181.6214,181.2912,181.4215,5465.0
2016-09-14 10:00:00,208.94,208.95,208.65,208.75,1221.0,181.5345,181.5432,181.2825,181.3694,1221.0
2016-09-14 10:05:00,208.85,209.04,208.81,208.81,5400.0,181.4563,181.6214,181.4215,181.4215,5400.0
2016-09-14 10:10:00,208.83,208.92,208.66,208.77,6395.0,181.4389,181.5171,181.2912,181.3868,6395.0
2016-09-14 10:15:00,208.83,208.83,208.54,208.54,2235.0,181.4389,181.4389,181.187,181.187,2235.0
2016-09-14 10:20:00,208.58,208.96,208.57,208.81,4947.0,181.2217,181.5519,181.213,181.4215,4947.0
2016-09-14 10:25:00,208.97,209.08,208.85,208.94,15093.0,181.5606,181.6561,181.4563,181.5345,15093.0
2016-09-14 10:30:00,208.99,209.26,208.99,209.08,6115.0,181.5779,181.8125,181.5779,181.6561,6115.0
2016-09-14 10:35:00,209.15,209.28,209.15,209.28,2764.0,181.7169,181.8299,181.7169,181.8299,2764.0
2016-09-14 10:40:00,209.24,209.26,208.9,208.95,3647.0,181.7951,181.8125,181.4997,181.5432,3647.0
2016-09-14 10:45:00,208.99,209.18,208.9,208.9,3707.0,181.5779,181.743,181.4997,181.4997,3707.0
2016-09-14 10:50:00,208.91,209.1,208.81,208.83,4006.0,181.5084,181.6735,181.4215,181.4389,4006.0
2016-09-14 10:55:00,208.91,208.95,208.75,208.94,2400.0,181.5084,181.5432,181.3694,181.5345,2400.0
2016-09-14 11:00:00,208.93,209.02,208.93,208.98,11778.0,181.5258,181.604,181.5258,181.5692,11778.0
2016-09-14 11:05:00,209.03,209.03,208.81,208.86,3900.0,181.6127,181.6127,181.4215,181.465,3900.0
2016-09-14 11:10:00,208.83,208.9,208.62,208.72,7113.0,181.4389,181.4997,181.2565,181.3433,7113.0
2016-09-14 11:15:00,208.79,208.83,208.67,208.68,6130.0,181.4042,181.4389,181.2999,181.3086,6130.0
2016-09-14 11:20:00,208.7,208.97,208.7,208.95,6385.0,181.326,181.5606,181.326,181.5432,6385.0
2016-09-14 11:25:00,208.95,209.02,208.76,208.8,3667.0,181.5432,181.604,181.3781,181.4129,3667.0
2016-09-14 11:30:00,208.8,208.8,208.53,208.56,3422.0,181.4129,181.4129,181.1783,181.2043,3422.0
2016-09-14 11:35:00,208.49,208.75,208.49,208.72,3562.0,181.1435,181.3694,181.1435,181.3433,3562.0
2016-09-14 11:40:00,208.69,208.87,208.51,208.66,12445.0,181.3173,181.4737,181.1609,181.2912,12445.0
2016-09-14 11:45:00,208.72,209.04,208.71,208.99,14800.0,181.3433,181.6214,181.3347,181.5779,14800.0
2016-09-14 11:50:00,209.0,209.06,208.94,208.94,4635.0,181.5866,181.6388,181.5345,181.5345,4635.0
2016-09-14 11:55:00,208.94,209.13,208.94,209.07,3050.0,181.5345,181.6996,181.5345,181.6474,3050.0
2016-09-14 12:00:00,209.1,209.12,208.95,208.98,2205.0,181.6735,181.6909,181.5432,181.5692,2205.0
2016-09-14 12:05:00,209.02,209.13,208.88,209.04,3200.0,181.604,181.6996,181.4824,181.6214,3200.0
2016-09-14 12:10:00,209.03,209.14,209.03,209.08,5089.0,181.6127,181.7083,181.6127,181.6561,5089.0
2016-09-14 12:15:00,209.11,209.29,209.11,209.17,1900.0,181.6822,181.8386,181.6822,181.7343,1900.0
2016-09-14 12:20:00,209.17,209.26,209.17,209.2,3500.0,181.7343,181.8125,181.7343,181.7604,3500.0
2016-09-14 12:25:00,209.2,209.27,209.17,209.19,4109.0,181.7604,181.8212,181.7343,181.7517,4109.0
2016-09-14 12:30:00,209.21,209.33,209.21,209.3,4347.0,181.7691,181.8733,181.7691,181.8473,4347.0
2016-09-14 12:35:00,209.28,209.28,209.08,209.08,3736.0,181.8299,181.8299,181.6561,181.6561,3736.0
2016-09-14 12:40:00,209.01,209.14,209.0,209.1,3700.0,181.5953,181.7083,181.5866,181.6735,3700.0
2016-09-14 12:45:00,209.14,209.24,209.03,209.06,2300.0,181.7083,181.7951,181.6127,181.6388,2300.0
2016-09-14 12:50:00,209.14,209.17,209.11,209.11,1620.0,181.7083,181.7343,181.6822,181.6822,1620.0
2016-09-14 12:55:00,209.09,209.27,209.07,209.2,2821.0,181.6648,181.8212,181.6474,181.7604,2821.0
2016-09-14 13:00:00,209.18,209.18,209.1,209.1,1200.0,181.743,181.743,181.6735,181.6735,1200.0
2016-09-14 13:05:00,209.13,209.15,209.03,209.14,3252.0,181.6996,181.7169,181.6127,181.7083,3252.0
2016-09-14 13:10:00,209.14,209.14,208.93,208.96,2915.0,181.7083,181.7083,181.5258,181.5519,2915.0
2016-09-14 13:15:00,208.9,209.0,208.86,208.94,3746.0,181.4997,181.5866,181.465,181.5345,3746.0
2016-09-14 13:20:00,208.92,209.02,208.88,209.02,3969.0,181.5171,181.604,181.4824,181.604,3969.0
2016-09-14 13:25:00,209.07,209.09,209.02,209.03,3300.0,181.6474,181.6648,181.604,181.6127,3300.0
2016-09-14 13:30:00,209.08,209.15,209.02,209.12,6296.0,181.6561,181.7169,181.604,181.6909,6296.0
2016-09-14 13:35:00,209.08,209.08,208.88,208.99,4283.0,181.6561,181.6561,181.4824,181.5779,4283.0
2016-09-14 13:40:00,208.98,209.11,208.9,209.05,4131.0,181.5692,181.6822,181.4997,181.6301,4131.0
2016-09-14 13:45:00,208.99,209.05,208.84,208.86,5672.0,181.5779,181.6301,181.4476,181.465,5672.0
2016-09-14 13:50:00,208.84,208.96,208.84,208.86,4100.0,181.4476,181.5519,181.4476,181.465,4100.0
2016-09-14 13:55:00,208.86,208.87,208.7,208.7,3800.0,181.465,181.4737,181.326,181.326,3800.0
2016-09-14 14:00:00,208.72,208.81,208.55,208.57,5182.0,181.3433,181.4215,181.1956,181.213,5182.0
2016-09-14 14:05:00,208.5,208.59,208.36,208.36,6355.0,181.1522,181.2304,181.0306,181.0306,6355.0
2016-09-14 14:10:00,208.35,208.35,208.12,208.15,5007.0,181.0219,181.0219,180.822,180.8481,5007.0
2016-09-14 14:15:00,208.15,208.46,208.15,208.46,6613.0,180.8481,181.1175,180.8481,181.1175,6613.0
2016-09-14 14:20:00,208.44,208.49,208.22,208.45,5045.0,181.1001,181.1435,180.9089,181.1088,5045.0
2016-09-14 14:25:00,208.42,208.45,208.15,208.45,3965.0,181.0827,181.1088,180.8481,181.1088,3965.0
2016-09-14 14:30:00,208.43,208.55,208.31,208.52,10320.0,181.0914,181.1956,180.9871,181.1696,10320.0
2016-09-14 14:35:00,208.53,208.59,208.42,208.45,7794.0,181.1783,181.2304,181.0827,181.1088,7794.0
2016-09-14 14:40:00,208.43,208.73,208.38,208.7,3700.0,181.0914,181.352,181.0479,181.326,3700.0
2016-09-14 14:45:00,208.7,208.75,208.51,208.53,8041.0,181.326,181.3694,181.1609,181.1783,8041.0
2016-09-14 14:50:00,208.57,208.77,208.45,208.68,10992.0,181.213,181.3868,181.1088,181.3086,10992.0
2016-09-14 14:55:00,208.72,208.94,208.69,208.86,11128.0,181.3433,181.5345,181.3173,181.465,11128.0
2016-09-14 15:00:00,208.82,208.87,208.67,208.78,16479.0,181.4302,181.4737,181.2999,181.3955,16479.0
2016-09-14 15:05:00,208.75,208.79,208.54,208.61,14431.0,181.3694,181.4042,181.187,181.2478,14431.0
2016-09-14 15:10:00,208.59,208.61,208.4,208.52,8254.0,181.2304,181.2478,181.0653,181.1696,8254.0
2016-09-14 15:15:00,208.53,208.54,208.36,208.39,6823.0,181.1783,181.187,181.0306,181.0566,6823.0
2016-09-14 15:20:00,208.4,208.42,208.28,208.32,10826.0,181.0653,181.0827,180.9611,180.9958,10826.0
2016-09-14 15:25:00,208.3,208.3,208.09,208.12,13223.0,180.9784,180.9784,180.796,180.822,13223.0
2016-09-14 15:30:00,208.16,208.49,208.16,208.48,14087.0,180.8568,181.1435,180.8568,181.1348,14087.0
2016-09-14 15:35:00,208.48,208.53,208.26,208.41,13791.0,181.1348,181.1783,180.9437,181.074,13791.0
2016-09-14 15:40:00,208.41,208.75,208.36,208.64,15908.0,181.074,181.3694,181.0306,181.2738,15908.0
2016-09-14 15:45:00,208.62,208.82,208.54,208.77,20410.0,181.2565,181.4302,181.187,181.3868,20410.0
2016-09-14 15:50:00,208.77,208.77,208.52,208.77,34015.0,181.3868,181.3868,181.1696,181.3868,34015.0
2016-09-14 15:55:00,208.74,208.75,208.47,208.73,45840.0,181.3607,181.3694,181.1261,181.352,45840.0
2016-09-15 09:30:00,208.64,208.79,208.28,208.79,7524.0,181.2738,181.4042,180.9611,181.4042,7524.0
2016-09-15 09:35:00,208.74,209.13,208.59,208.75,5484.0,181.3607,181.6996,181.2304,181.3694,5484.0
2016-09-15 09:40:00,208.58,208.82,208.39,208.49,4705.0,181.2217,181.4302,181.0566,181.1435,4705.0
2016-09-15 09:45:00,208.48,208.48,208.16,208.46,4087.0,181.1348,181.1348,180.8568,181.1175,4087.0
2016-09-15 09:50:00,208.44,209.06,208.32,209.06,5614.0,181.1001,181.6388,180.9958,181.6388,5614.0
2016-09-15 09:55:00,209.06,209.11,208.88,208.93,3050.0,181.6388,181.6822,181.4824,181.5258,3050.0
2016-09-15 10:00:00,208.89,209.01,208.67,208.93,9052.0,181.4911,181.5953,181.2999,181.5258,9052.0
2016-09-15 10:05:00,209.02,209.09,208.93,209.0,5575.0,181.604,181.6648,181.5258,181.5866,5575.0
2016-09-15 10:10:00,209.03,209.33,208.97,209.17,12687.0,181.6127,181.8733,181.5606,181.7343,12687.0
2016-09-15 10:15:00,209.21,209.37,209.2,209.31,2866.0,181.7691,181.9081,181.7604,181.856,2866.0
2016-09-15 10:20:00,209.31,209.41,209.18,209.28,3298.0,181.856,181.9428,181.743,181.8299,3298.0
2016-09-15 10:25:00,209.21,209.37,209.2,209.33,3234.0,181.7691,181.9081,181.7604,181.8733,3234.0
2016-09-15 10:30:00,209.35,209.43,209.22,209.39,4400.0,181.8907,181.9602,181.7778,181.9255,4400.0
2016-09-15 10:35:00,209.48,209.63,209.44,209.51,5405.0,182.0037,182.134,181.9689,182.0297,5405.0
2016-09-15 10:40:00,209.51,209.51,209.29,209.39,2200.0,182.0297,182.0297,181.8386,181.9255,2200.0
2016-09-15 10:45:00,209.39,209.68,209.39,209.61,4960.0,181.9255,182.1774,181.9255,182.1166,4960.0
2016-09-15 10:50:00,209.66,209.9,209.65,209.72,5114.0,182.1601,182.3686,182.1514,182.2122,5114.0
2016-09-15 10:55:00,209.82,209.95,209.82,209.9,4695.0,182.2991,182.412,182.2991,182.3686,4695.0
2016-09-15 11:00:00,210.0,210.09,209.91,210.09,5425.0,182.4555,182.5337,182.3773,182.5337,5425.0
2016-09-15 11:05:00,210.04,210.33,210.04,210.26,3000.0,182.4902,182.7422,182.4902,182.6814,3000.0
2016-09-15 11:10:00,210.22,210.29,210.17,210.2,3508.0,182.6466,182.7074,182.6032,182.6292,3508.0
2016-09-15 11:15:00,210.24,210.44,210.2,210.34,6314.0,182.664,182.8377,182.6292,182.7509,6314.0
2016-09-15 11:20:00,210.33,210.6,210.28,210.6,5110.0,182.7422,182.9768,182.6987,182.9768,5110.0
2016-09-15 11:25:00,210.57,211.03,210.56,211.0,8640.0,182.9507,183.3504,182.942,183.3243,8640.0
2016-09-15 11:30:00,211.0,211.16,210.95,211.07,5137.0,183.3243,183.4633,183.2809,183.3851,5137.0
2016-09-15 11:35:00,211.05,211.09,210.89,210.95,4095.0,183.3677,183.4025,183.2287,183.2809,4095.0
2016-09-15 11:40:00,211.0,211.13,210.93,210.96,4403.0,183.3243,183.4372,183.2635,183.2895,4403.0
2016-09-15 11:45:00,210.97,211.05,210.87,210.88,5370.0,183.2982,183.3677,183.2113,183.22,5370.0
2016-09-15 11:50:00,210.82,211.03,210.82,210.99,7553.0,183.1679,183.3504,183.1679,183.3156,7553.0
2016-09-15 11:55:00,210.96,210.98,210.76,210.84,6195.0,183.2895,183.3069,183.1158,183.1853,6195.0
2016-09-15 12:00:00,210.84,210.85,210.68,210.77,3931.0,183.1853,183.194,183.0463,183.1245,3931.0
2016-09-15 12:05:00,210.77,210.9,210.71,210.89,3581.0,183.1245,183.2374,183.0723,183.2287,3581.0
2016-09-15 12:10:00,210.83,210.83,210.71,210.74,4074.0,183.1766,183.1766,183.0723,183.0984,4074.0
2016-09-15 12:15:00,210.7,210.82,210.61,210.71,4148.0,183.0636,183.1679,182.9854,183.0723,4148.0
2016-09-15 12:20:00,210.77,210.94,210.75,210.94,1780.0,183.1245,183.2722,183.1071,183.2722,1780.0
2016-09-15 12:25:00,210.93,210.93,210.75,210.75,3036.0,183.2635,183.2635,183.1071,183.1071,3036.0
2016-09-15 12:30:00,210.76,210.83,210.65,210.65,4254.0,183.1158,183.1766,183.0202,183.0202,4254.0
2016-09-15 12:35:00,210.57,210.58,210.29,210.35,1847.0,182.9507,182.9594,182.7074,182.7596,1847.0
2016-09-15 12:40:00,210.34,210.42,210.21,210.28,4180.0,182.7509,182.8204,182.6379,182.6987,4180.0
2016-09-15 12:45:00,210.35,210.46,210.29,210.42,2835.0,182.7596,182.8551,182.7074,182.8204,2835.0
2016-09-15 12:50:00,210.41,210.44,210.33,210.39,2915.0,182.8117,182.8377,182.7422,182.7943,2915.0
2016-09-15 12:55:00,210.37,210.46,210.35,210.36,2429.0,182.7769,182.8551,182.7596,182.7682,2429.0
2016-09-15 13:00:00,210.41,210.69,210.41,210.69,2590.0,182.8117,183.055,182.8117,183.055,2590.0
2016-09-15 13:05:00,210.62,210.7,210.55,210.6,2884.0,182.9941,183.0636,182.9333,182.9768,2884.0
2016-09-15 13:10:00,210.54,210.55,210.46,210.46,1782.0,182.9246,182.9333,182.8551,182.8551,1782.0
2016-09-15 13:15:00,210.52,210.72,210.5,210.72,2259.0,182.9073,183.081,182.8899,183.081,2259.0
2016-09-15 13:20:00,210.76,210.77,210.66,210.77,3038.0,183.1158,183.1245,183.0289,183.1245,3038.0
2016-09-15 13:25:00,210.74,210.76,210.58,210.73,4672.0,183.0984,183.1158,182.9594,183.0897,4672.0
2016-09-15 13:30:00,210.73,210.92,210.73,210.92,2800.0,183.0897,183.2548,183.0897,183.2548,2800.0
2016-09-15 13:35:00,210.94,210.99,210.86,210.89,1861.0,183.2722,183.3156,183.2027,183.2287,1861.0
2016-09-15 13:40:00,210.89,211.34,210.87,211.34,6290.0,183.2287,183.6197,183.2113,183.6197,6290.0
2016-09-15 13:45:00,211.27,211.36,211.23,211.35,3725.0,183.5589,183.6371,183.5241,183.6284,3725.0
2016-09-15 13:50:00,211.3,211.34,211.15,211.26,2524.0,183.5849,183.6197,183.4546,183.5502,2524.0
2016-09-15 13:55:00,211.26,211.32,211.13,211.32,4916.0,183.5502,183.6023,183.4372,183.6023,4916.0
2016-09-15 14:00:00,211.32,211.34,211.2,211.26,3300.0,183.6023,183.6197,183.4981,183.5502,3300.0
2016-09-15 14:05:00,211.24,211.26,211.12,211.22,3775.0,183.5328,183.5502,183.4286,183.5154,3775.0
2016-09-15 14:10:00,211.21,211.3,211.18,211.25,3135.0,183.5068,183.5849,183.4807,183.5415,3135.0
2016-09-15 14:15:00,211.34,211.51,211.33,211.5,3182.0,183.6197,183.7674,183.611,183.7587,3182.0
2016-09-15 14:20:00,211.56,211.6,211.48,211.59,2900.0,183.8108,183.8456,183.7413,183.8369,2900.0
2016-09-15 14:25:00,211.55,211.76,211.51,211.73,5645.0,183.8022,183.9846,183.7674,183.9585,5645.0
2016-09-15 14:30:00,211.7,211.85,211.65,211.83,6676.0,183.9325,184.0628,183.889,184.0454,6676.0
2016-09-15 14:35:00,211.81,211.81,211.65,211.77,4829.0,184.0281,184.0281,183.889,183.9933,4829.0
2016-09-15 14:40:00,211.71,211.77,211.67,211.67,5639.0,183.9412,183.9933,183.9064,183.9064,5639.0
2016-09-15 14:45:00,211.7,211.71,211.63,211.66,3750.0,183.9325,183.9412,183.8717,183.8977,3750.0
2016-09-15 14:50:00,211.64,211.69,211.58,211.67,11775.0,183.8803,183.9238,183.8282,183.9064,11775.0
2016-09-15 14:55:00,211.68,211.73,211.64,211.73,8127.0,183.9151,183.9585,183.8803,183.9585,8127.0
2016-09-15 15:00:00,211.73,211.99,211.73,211.97,11376.0,183.9585,184.1844,183.9585,184.1671,11376.0
2016-09-15 15:05:00,211.98,212.19,211.95,212.02,15041.0,184.1758,184.3582,184.1497,184.2105,15041.0
2016-09-15 15:10:00,212.0,212.04,211.85,211.92,8337.0,184.1931,184.2279,184.0628,184.1236,8337.0
2016-09-15 15:15:00,211.9,211.9,211.62,211.68,11323.0,184.1062,184.1062,183.863,183.9151,11323.0
2016-09-15 15:20:00,211.67,211.88,211.65,211.81,9544.0,183.9064,184.0889,183.889,184.0281,9544.0
2016-09-15 15:25:00,211.8,211.81,211.65,211.72,6700.0,184.0194,184.0281,183.889,183.9499,6700.0
2016-09-15 15:30:00,211.7,211.71,211.52,211.52,8345.0,183.9325,183.9412,183.7761,183.7761,8345.0
2016-09-15 15:35:00,211.54,211.59,211.39,211.56,8558.0,183.7935,183.8369,183.6631,183.8108,8558.0
2016-09-15 15:40:00,211.6,211.66,211.48,211.58,9360.0,183.8456,183.8977,183.7413,183.8282,9360.0
2016-09-15 15:45:00,211.61,211.64,211.46,211.53,10603.0,183.8543,183.8803,183.724,183.7848,10603.0
2016-09-15 15:50:00,211.47,211.53,211.34,211.35,12256.0,183.7326,183.7848,183.6197,183.6284,12256.0
2016-09-15 15:55:00,211.34,211.48,211.33,211.43,24416.0,183.6197,183.7413,183.611,183.6979,24416.0
2016-09-16 09:30:00,211.07,211.74,211.0,211.5,146987.0,183.3851,183.9672,183.3243,183.7587,146987.0
2016-09-16 09:35:00,211.5,211.66,211.12,211.34,20895.0,183.7587,183.8977,183.4286,183.6197,20895.0
2016-09-16 09:40:00,211.46,211.71,211.1,211.61,9251.0,183.724,183.9412,183.4112,183.8543,9251.0
2016-09-16 09:45:00,211.63,211.63,211.1,211.13,13183.0,183.8717,183.8717,183.4112,183.4372,13183.0
2016-09-16 09:50:00,211.08,211.24,210.92,211.02,18468.0,183.3938,183.5328,183.2548,183.3417,18468.0
2016-09-16 09:55:00,210.99,211.21,210.94,211.21,4983.0,183.3156,183.5068,183.2722,183.5068,4983.0
2016-09-16 10:00:00,211.21,211.21,210.85,210.95,7656.0,183.5068,183.5068,183.194,183.2809,7656.0
2016-09-16 10:05:00,210.95,211.07,210.8,211.07,6320.0,183.2809,183.3851,183.1505,183.3851,6320.0
2016-09-16 10:10:00,211.0,211.0,210.6,210.71,3531.0,183.3243,183.3243,182.9768,183.0723,3531.0
2016-09-16 10:15:00,210.76,210.96,210.67,210.96,2222.0,183.1158,183.2895,183.0376,183.2895,2222.0
2016-09-16 10:20:00,210.93,211.08,210.93,211.02,1000.0,183.2635,183.3938,183.2635,183.3417,1000.0
2016-09-16 10:25:00,210.89,211.02,210.75,210.8,2802.0,183.2287,183.3417,183.1071,183.1505,2802.0
2016-09-16 10:30:00,210.92,210.97,210.84,210.91,3359.0,183.2548,183.2982,183.1853,183.2461,3359.0
2016-09-16 10:35:00,210.88,211.19,210.85,211.19,2600.0,183.22,183.4894,183.194,183.4894,2600.0
2016-09-16 10:40:00,211.19,211.29,211.04,211.23,6107.0,183.4894,183.5763,183.359,183.5241,6107.0
2016-09-16 10:45:00,211.31,211.52,211.23,211.43,2465.0,183.5936,183.7761,183.5241,183.6979,2465.0
2016-09-16 10:50:00,211.39,211.47,211.36,211.47,2360.0,183.6631,183.7326,183.6371,183.7326,2360.0
2016-09-16 10:55:00,211.45,211.52,211.34,211.34,5150.0,183.7153,183.7761,183.6197,183.6197,5150.0
2016-09-16 11:00:00,211.34,211.39,211.13,211.21,3391.0,183.6197,183.6631,183.4372,183.5068,3391.0
2016-09-16 11:05:00,211.18,211.22,211.11,211.12,3000.0,183.4807,183.5154,183.4199,183.4286,3000.0
2016-09-16 11:10:00,211.08,211.14,211.04,211.1,3096.0,183.3938,183.4459,183.359,183.4112,3096.0
2016-09-16 11:15:00,211.09,211.12,210.86,210.88,2725.0,183.4025,183.4286,183.2027,183.22,2725.0
2016-09-16 11:20:00,210.9,211.04,210.9,211.01,2751.0,183.2374,183.359,183.2374,183.333,2751.0
2016-09-16 11:25:00,210.97,211.0,210.82,210.91,4089.0,183.2982,183.3243,183.1679,183.2461,4089.0
2016-09-16 11:30:00,210.95,211.11,210.94,211.11,4741.0,183.2809,183.4199,183.2722,183.4199,4741.0
2016-09-16 11:35:00,211.1,211.4,211.05,211.25,3675.0,183.4112,183.6718,183.3677,183.5415,3675.0
2016-09-16 11:40:00,211.24,211.59,211.24,211.59,4100.0,183.5328,183.8369,183.5328,183.8369,4100.0
2016-09-16 11:45:00,211.59,211.63,211.5,211.6,3500.0,183.8369,183.8717,183.7587,183.8456,3500.0
2016-09-16 11:50:00,211.6,211.63,211.52,211.59,4100.0,183.8456,183.8717,183.7761,183.8369,4100.0
2016-09-16 11:55:00,211.56,211.72,211.53,211.67,7731.0,183.8108,183.9499,183.7848,183.9064,7731.0
2016-09-16 12:00:00,211.67,211.81,211.67,211.79,1783.0,183.9064,184.0281,183.9064,184.0107,1783.0
2016-09-16 12:05:00,211.74,211.9,211.74,211.89,2594.0,183.9672,184.1062,183.9672,184.0976,2594.0
2016-09-16 12:10:00,211.91,211.91,211.6,211.6,4189.0,184.1149,184.1149,183.8456,183.8456,4189.0
2016-09-16 12:15:00,211.65,211.72,211.57,211.57,6682.0,183.889,183.9499,183.8195,183.8195,6682.0
2016-09-16 12:20:00,211.58,211.75,211.58,211.75,2935.0,183.8282,183.9759,183.8282,183.9759,2935.0
2016-09-16 12:25:00,211.65,211.7,211.58,211.66,5496.0,183.889,183.9325,183.8282,183.8977,5496.0
2016-09-16 12:30:00,211.67,211.67,211.53,211.6,4091.0,183.9064,183.9064,183.7848,183.8456,4091.0
2016-09-16 12:35:00,211.63,211.68,211.56,211.61,3081.0,183.8717,183.9151,183.8108,183.8543,3081.0
2016-09-16 12:40:00,211.6,211.63,211.52,211.63,2700.0,183.8456,183.8717,183.7761,183.8717,2700.0
2016-09-16 12:45:00,211.63,211.73,211.53,211.59,3162.0,183.8717,183.9585,183.7848,183.8369,3162.0
2016-09-16 12:50:00,211.57,211.61,211.45,211.6,4359.0,183.8195,183.8543,183.7153,183.8456,4359.0
2016-09-16 12:55:00,211.59,211.62,211.44,211.44,9013.0,183.8369,183.863,183.7066,183.7066,9013.0
2016-09-16 13:00:00,211.35,211.44,211.23,211.35,3374.0,183.6284,183.7066,183.5241,183.6284,3374.0
2016-09-16 13:05:00,211.31,211.31,211.1,211.12,1482.0,183.5936,183.5936,183.4112,183.4286,1482.0
2016-09-16 13:10:00,211.08,211.13,210.96,210.96,2738.0,183.3938,183.4372,183.2895,183.2895,2738.0
2016-09-16 13:15:00,210.94,211.15,210.94,211.06,2848.0,183.2722,183.4546,183.2722,183.3764,2848.0
2016-09-16 13:20:00,211.03,211.2,211.03,211.2,1983.0,183.3504,183.4981,183.3504,183.4981,1983.0
2016-09-16 13:25:00,211.23,211.24,211.07,211.1,3400.0,183.5241,183.5328,183.3851,183.4112,3400.0
2016-09-16 13:30:00,211.08,211.21,210.95,210.95,4697.0,183.3938,183.5068,183.2809,183.2809,4697.0
2016-09-16 13:35:00,210.95,211.03,210.89,210.96,3293.0,183.2809,183.3504,183.2287,183.2895,3293.0
2016-09-16 13:40:00,211.0,211.05,210.84,210.9,2900.0,183.3243,183.3677,183.1853,183.2374,2900.0
2016-09-16 13:45:00,210.92,210.93,210.85,210.93,1200.0,183.2548,183.2635,183.194,183.2635,1200.0
2016-09-16 13:50:00,210.99,211.03,210.86,211.0,3329.0,183.3156,183.3504,183.2027,183.3243,3329.0
2016-09-16 13:55:00,210.96,211.17,210.92,211.13,6843.0,183.2895,183.472,183.2548,183.4372,6843.0
2016-09-16 14:00:00,211.11,211.11,210.88,210.93,4496.0,183.4199,183.4199,183.22,183.2635,4496.0
2016-09-16 14:05:00,210.93,211.13,210.92,211.09,2192.0,183.2635,183.4372,183.2548,183.4025,2192.0
2016-09-16 14:10:00,211.03,211.26,211.0,211.08,6290.0,183.3504,183.5502,183.3243,183.3938,6290.0
2016-09-16 14:15:00,211.08,211.16,211.04,211.06,3630.0,183.3938,183.4633,183.359,183.3764,3630.0
2016-09-16 14:20:00,211.04,211.12,210.96,211.0,7753.0,183.359,183.4286,183.2895,183.3243,7753.0
2016-09-16 14:25:00,210.96,211.0,210.89,210.89,3222.0,183.2895,183.3243,183.2287,183.2287,3222.0
2016-09-16 14:30:00,210.94,211.11,210.93,211.04,9437.0,183.2722,183.4199,183.2635,183.359,9437.0
2016-09-16 14:35:00,211.02,211.18,211.0,211.07,2082.0,183.3417,183.4807,183.3243,183.3851,2082.0
2016-09-16 14:40:00,211.07,211.14,211.0,211.14,3037.0,183.3851,183.4459,183.3243,183.4459,3037.0
2016-09-16 14:45:00,211.15,211.23,211.04,211.13,2519.0,183.4546,183.5241,183.359,183.4372,2519.0
2016-09-16 14:50:00,211.09,211.15,211.08,211.1,2661.0,183.4025,183.4546,183.3938,183.4112,2661.0
2016-09-16 14:55:00,211.05,211.05,210.84,210.87,3700.0,183.3677,183.3677,183.1853,183.2113,3700.0
2016-09-16 15:00:00,210.83,211.01,210.8,210.99,4968.0,183.1766,183.333,183.1505,183.3156,4968.0
2016-09-16 15:05:00,211.02,211.02,210.83,210.83,3700.0,183.3417,183.3417,183.1766,183.1766,3700.0
2016-09-16 15:10:00,210.82,210.92,210.74,210.89,7832.0,183.1679,183.2548,183.0984,183.2287,7832.0
2016-09-16 15:15:00,210.85,210.92,210.77,210.88,4340.0,183.194,183.2548,183.1245,183.22,4340.0
2016-09-16 15:20:00,210.88,211.07,210.88,210.92,5196.0,183.22,183.3851,183.22,183.2548,5196.0
2016-09-16 15:25:00,210.94,210.97,210.87,210.88,6105.0,183.2722,183.2982,183.2113,183.22,6105.0
2016-09-16 15:30:00,210.89,211.21,210.89,211.14,5463.0,183.2287,183.5068,183.2287,183.4459,5463.0
2016-09-16 15:35:00,211.08,211.2,211.05,211.09,6280.0,183.3938,183.4981,183.3677,183.4025,6280.0
2016-09-16 15:40:00,211.06,211.11,210.99,211.07,10351.0,183.3764,183.4199,183.3156,183.3851,10351.0
2016-09-16 15:45:00,211.07,211.28,211.07,211.23,24905.0,183.3851,183.5676,183.3851,183.5241,24905.0
2016-09-16 15:50:00,211.17,211.19,211.0,211.01,12016.0,183.472,183.4894,183.3243,183.333,12016.0
2016-09-16 15:55:00,211.02,211.06,210.77,210.93,51191.0,183.3417,183.3764,183.1245,183.2635,51191.0
2016-09-19 09:30:00,211.25,211.67,211.03,211.47,26057.0,183.5415,183.9064,183.3504,183.7326,26057.0
2016-09-19 09:35:00,211.61,212.16,211.6,211.77,8883.0,183.8543,184.3321,183.8456,183.9933,8883.0
2016-09-19 09:40:00,211.77,212.32,211.76,212.09,8767.0,183.9933,184.4712,183.9846,184.2713,8767.0
2016-09-19 09:45:00,212.1,212.25,212.0,212.1,3624.0,184.28,184.4103,184.1931,184.28,3624.0
2016-09-19 09:50:00,212.09,212.11,211.83,211.96,7668.0,184.2713,184.2887,184.0454,184.1584,7668.0
2016-09-19 09:55:00,211.98,212.33,211.89,212.23,3754.0,184.1758,184.4798,184.0976,184.393,3754.0
2016-09-19 10:00:00,212.22,212.3,212.0,212.03,11676.0,184.3843,184.4538,184.1931,184.2192,11676.0
2016-09-19 10:05:00,211.96,211.99,211.78,211.79,5761.0,184.1584,184.1844,184.002,184.0107,5761.0
2016-09-19 10:10:00,211.84,211.88,211.69,211.81,32209.0,184.0541,184.0889,183.9238,184.0281,32209.0
2016-09-19 10:15:00,211.86,212.08,211.86,212.0,5759.0,184.0715,184.2626,184.0715,184.1931,5759.0
2016-09-19 10:20:00,211.99,212.03,211.81,211.86,6706.0,184.1844,184.2192,184.0281,184.0715,6706.0
2016-09-19 10:25:00,211.91,212.01,211.83,211.99,7502.0,184.1149,184.2018,184.0454,184.1844,7502.0
2016-09-19 10:30:00,212.02,212.02,211.68,211.69,11369.0,184.2105,184.2105,183.9151,183.9238,11369.0
2016-09-19 10:35:00,211.7,211.74,211.51,211.67,4380.0,183.9325,183.9672,183.7674,183.9064,4380.0
2016-09-19 10:40:00,211.7,211.73,211.59,211.63,4213.0,183.9325,183.9585,183.8369,183.8717,4213.0
2016-09-19 10:45:00,211.7,211.74,211.63,211.74,8821.0,183.9325,183.9672,183.8717,183.9672,8821.0
2016-09-19 10:50:00,211.74,211.74,211.63,211.65,44038.0,183.9672,183.9672,183.8717,183.889,44038.0
2016-09-19 10:55:00,211.67,211.86,211.67,211.85,13277.0,183.9064,184.0715,183.9064,184.0628,13277.0
2016-09-19 11:00:00,211.84,211.86,211.69,211.75,6149.0,184.0541,184.0715,183.9238,183.9759,6149.0
2016-09-19 11:05:00,211.73,212.1,211.73,212.1,3825.0,183.9585,184.28,183.9585,184.28,3825.0
2016-09-19 11:10:00,212.11,212.11,211.94,212.04,4200.0,184.2887,184.2887,184.141,184.2279,4200.0
2016-09-19 11:15:00,212.04,212.08,211.96,211.96,4112.0,184.2279,184.2626,184.1584,184.1584,4112.0
2016-09-19 11:20:00,211.96,211.98,211.7,211.7,5355.0,184.1584,184.1758,183.9325,183.9325,5355.0
2016-09-19 11:25:00,211.64,211.73,211.64,211.69,4063.0,183.8803,183.9585,183.8803,183.9238,4063.0
2016-09-19 11:30:00,211.73,211.84,211.6,211.8,3918.0,183.9585,184.0541,183.8456,184.0194,3918.0
2016-09-19 11:35:00,211.82,211.98,211.82,211.89,16873.0,184.0367,184.1758,184.0367,184.0976,16873.0
2016-09-19 11:40:00,211.91,212.0,211.85,211.86,5071.0,184.1149,184.1931,184.0628,184.0715,5071.0
2016-09-19 11:45:00,211.84,211.87,211.72,211.72,6626.0,184.0541,184.0802,183.9499,183.9499,6626.0
2016-09-19 11:50:00,211.74,211.87,211.74,211.82,2909.0,183.9672,184.0802,183.9672,184.0367,2909.0
2016-09-19 11:55:00,211.85,211.93,211.83,211.91,3189.0,184.0628,184.1323,184.0454,184.1149,3189.0
2016-09-19 12:00:00,211.91,211.95,211.79,211.81,4479.0,184.1149,184.1497,184.0107,184.0281,4479.0
2016-09-19 12:05:00,211.84,211.87,211.76,211.76,3733.0,184.0541,184.0802,183.9846,183.9846,3733.0
2016-09-19 12:10:00,211.76,211.76,211.41,211.42,4380.0,183.9846,183.9846,183.6805,183.6892,4380.0
2016-09-19 12:15:00,211.46,211.46,211.16,211.16,1908.0,183.724,183.724,183.4633,183.4633,1908.0
2016-09-19 12:20:00,211.24,211.3,211.24,211.29,1400.0,183.5328,183.5849,183.5328,183.5763,1400.0
2016-09-19 12:25:00,211.29,211.52,211.29,211.5,2262.0,183.5763,183.7761,183.5763,183.7587,2262.0
2016-09-19 12:30:00,211.46,211.58,211.44,211.46,3600.0,183.724,183.8282,183.7066,183.724,3600.0
2016-09-19 12:35:00,211.47,211.52,211.38,211.38,1514.0,183.7326,183.7761,183.6545,183.6545,1514.0
2016-09-19 12:40:00,211.39,211.48,211.39,211.44,2210.0,183.6631,183.7413,183.6631,183.7066,2210.0
2016-09-19 12:45:00,211.42,211.5,211.41,211.5,1700.0,183.6892,183.7587,183.6805,183.7587,1700.0
2016-09-19 12:50:00,211.58,211.58,211.46,211.46,2943.0,183.8282,183.8282,183.724,183.724,2943.0
2016-09-19 12:55:00,211.47,211.57,211.39,211.49,4638.0,183.7326,183.8195,183.6631,183.75,4638.0
2016-09-19 13:00:00,211.42,211.49,211.37,211.43,2300.0,183.6892,183.75,183.6458,183.6979,2300.0
2016-09-19 13:05:00,211.46,211.6,211.43,211.6,4420.0,183.724,183.8456,183.6979,183.8456,4420.0
2016-09-19 13:10:00,211.54,211.55,211.38,211.38,1170.0,183.7935,183.8022,183.6545,183.6545,1170.0
2016-09-19 13:15:00,211.4,211.52,211.39,211.51,2830.0,183.6718,183.7761,183.6631,183.7674,2830.0
2016-09-19 13:20:00,211.5,211.57,211.45,211.55,1900.0,183.7587,183.8195,183.7153,183.8022,1900.0
2016-09-19 13:25:00,211.56,211.56,211.43,211.45,2788.0,183.8108,183.8108,183.6979,183.7153,2788.0
2016-09-19 13:30:00,211.48,211.52,211.25,211.25,3565.0,183.7413,183.7761,183.5415,183.5415,3565.0
2016-09-19 13:35:00,211.25,211.25,211.01,211.01,6267.0,183.5415,183.5415,183.333,183.333,6267.0
2016-09-19 13:40:00,211.0,211.09,210.98,210.98,6456.0,183.3243,183.4025,183.3069,183.3069,6456.0
2016-09-19 13:45:00,210.98,211.19,210.98,211.06,4000.0,183.3069,183.4894,183.3069,183.3764,4000.0
2016-09-19 13:50:00,211.09,211.18,211.05,211.15,2500.0,183.4025,183.4807,183.3677,183.4546,2500.0
2016-09-19 13:55:00,211.21,211.35,211.11,211.35,3600.0,183.5068,183.6284,183.4199,183.6284,3600.0
2016-09-19 14:00:00,211.29,211.55,211.29,211.55,5703.0,183.5763,183.8022,183.5763,183.8022,5703.0
2016-09-19 14:05:00,211.55,211.63,211.55,211.59,4651.0,183.8022,183.8717,183.8022,183.8369,4651.0
2016-09-19 14:10:00,211.6,211.61,211.5,211.56,6316.0,183.8456,183.8543,183.7587,183.8108,6316.0
2016-09-19 14:15:00,211.57,211.62,211.52,211.62,5249.0,183.8195,183.863,183.7761,183.863,5249.0
2016-09-19 14:20:00,211.62,211.68,211.6,211.68,1800.0,183.863,183.9151,183.8456,183.9151,1800.0
2016-09-19 14:25:00,211.68,211.68,211.59,211.59,5384.0,183.9151,183.9151,183.8369,183.8369,5384.0
2016-09-19 14:30:00,211.62,211.68,211.58,211.65,3511.0,183.863,183.9151,183.8282,183.889,3511.0
2016-09-19 14:35:00,211.64,211.71,211.61,211.61,4317.0,183.8803,183.9412,183.8543,183.8543,4317.0
2016-09-19 14:40:00,211.64,211.71,211.56,211.59,8142.0,183.8803,183.9412,183.8108,183.8369,8142.0
2016-09-19 14:45:00,211.62,211.74,211.61,211.68,3460.0,183.863,183.9672,183.8543,183.9151,3460.0
2016-09-19 14:50:00,211.74,211.81,211.74,211.78,1900.0,183.9672,184.0281,183.9672,184.002,1900.0
2016-09-19 14:55:00,211.8,211.84,211.77,211.84,2600.0,184.0194,184.0541,183.9933,184.0541,2600.0
2016-09-19 15:00:00,211.85,211.9,211.83,211.83,5198.0,184.0628,184.1062,184.0454,184.0454,5198.0
2016-09-19 15:05:00,211.84,211.84,211.63,211.64,5967.0,184.0541,184.0541,183.8717,183.8803,5967.0
2016-09-19 15:10:00,211.63,211.63,211.55,211.55,7387.0,183.8717,183.8717,183.8022,183.8022,7387.0
2016-09-19 15:15:00,211.54,211.55,211.22,211.37,9192.0,183.7935,183.8022,183.5154,183.6458,9192.0
2016-09-19 15:20:00,211.35,211.55,211.33,211.46,6944.0,183.6284,183.8022,183.611,183.724,6944.0
2016-09-19 15:25:00,211.44,211.62,211.34,211.34,4837.0,183.7066,183.863,183.6197,183.6197,4837.0
2016-09-19 15:30:00,211.36,211.43,211.04,211.28,4825.0,183.6371,183.6979,183.359,183.5676,4825.0
2016-09-19 15:35:00,211.28,211.45,211.16,211.4,7718.0,183.5676,183.7153,183.4633,183.6718,7718.0
2016-09-19 15:40:00,211.36,211.52,211.33,211.38,6038.0,183.6371,183.7761,183.611,183.6545,6038.0
2016-09-19 15:45:00,211.38,211.52,211.3,211.51,10772.0,183.6545,183.7761,183.5849,183.7674,10772.0
2016-09-19 15:50:00,211.48,211.48,211.28,211.44,8278.0,183.7413,183.7413,183.5676,183.7066,8278.0
2016-09-19 15:55:00,211.45,211.45,211.16,211.2,40644.0,183.7153,183.7153,183.4633,183.4981,40644.0
2016-09-20 09:30:00,212.2,212.5,212.2,212.27,9628.0,184.3669,184.6275,184.3669,184.4277,9628.0
2016-09-20 09:35:00,212.5,212.77,212.4,212.4,5160.0,184.6275,184.8621,184.5407,184.5407,5160.0
2016-09-20 09:40:00,212.4,212.54,212.33,212.54,3500.0,184.5407,184.6623,184.4798,184.6623,3500.0
2016-09-20 09:45:00,212.59,212.59,212.44,212.46,3899.0,184.7057,184.7057,184.5754,184.5928,3899.0
2016-09-20 09:50:00,212.49,212.65,212.43,212.58,5051.0,184.6189,184.7579,184.5667,184.6971,5051.0
2016-09-20 09:55:00,212.59,212.77,212.59,212.67,3145.0,184.7057,184.8621,184.7057,184.7752,3145.0
2016-09-20 10:00:00,212.72,212.72,212.42,212.42,5478.0,184.8187,184.8187,184.558,184.558,5478.0
2016-09-20 10:05:00,212.4,212.46,212.36,212.4,2466.0,184.5407,184.5928,184.5059,184.5407,2466.0
2016-09-20 10:10:00,212.4,212.47,212.4,212.47,2011.0,184.5407,184.6015,184.5407,184.6015,2011.0
2016-09-20 10:15:00,212.46,212.61,212.41,212.58,4148.0,184.5928,184.7231,184.5494,184.6971,4148.0
2016-09-20 10:20:00,212.58,212.58,212.39,212.49,4479.0,184.6971,184.6971,184.532,184.6189,4479.0
2016-09-20 10:25:00,212.45,212.61,212.36,212.56,2797.0,184.5841,184.7231,184.5059,184.6797,2797.0
2016-09-20 10:30:00,212.57,212.6,212.37,212.37,6670.0,184.6884,184.7144,184.5146,184.5146,6670.0
2016-09-20 10:35:00,212.37,212.37,212.25,212.31,3370.0,184.5146,184.5146,184.4103,184.4625,3370.0
2016-09-20 10:40:00,212.19,212.26,212.07,212.07,6109.0,184.3582,184.419,184.2539,184.2539,6109.0
2016-09-20 10:45:00,212.05,212.2,212.01,212.08,12156.0,184.2366,184.3669,184.2018,184.2626,12156.0
2016-09-20 10:50:00,212.04,212.13,211.98,212.0,8021.0,184.2279,184.3061,184.1758,184.1931,8021.0
2016-09-20 10:55:00,211.99,212.05,211.85,212.03,9525.0,184.1844,184.2366,184.0628,184.2192,9525.0
2016-09-20 11:00:00,211.97,212.01,211.95,211.98,1429.0,184.1671,184.2018,184.1497,184.1758,1429.0
2016-09-20 11:05:00,212.0,212.14,211.94,212.11,21707.0,184.1931,184.3148,184.141,184.2887,21707.0
2016-09-20 11:10:00,212.14,212.17,211.89,211.89,6535.0,184.3148,184.3408,184.0976,184.0976,6535.0
2016-09-20 11:15:00,211.92,211.97,211.88,211.97,741.0,184.1236,184.1671,184.0889,184.1671,741.0
2016-09-20 11:20:00,211.97,212.05,211.86,211.86,3000.0,184.1671,184.2366,184.0715,184.0715,3000.0
2016-09-20 11:25:00,211.88,211.92,211.6,211.62,6150.0,184.0889,184.1236,183.8456,183.863,6150.0
2016-09-20 11:30:00,211.65,211.72,211.58,211.67,2702.0,183.889,183.9499,183.8282,183.9064,2702.0
2016-09-20 11:35:00,211.62,211.63,211.45,211.51,4000.0,183.863,183.8717,183.7153,183.7674,4000.0
2016-09-20 11:40:00,211.53,211.57,211.46,211.53,3269.0,183.7848,183.8195,183.724,183.7848,3269.0
2016-09-20 11:45:00,211.51,211.59,211.48,211.54,22728.0,183.7674,183.8369,183.7413,183.7935,22728.0
2016-09-20 11:50:00,211.59,211.65,211.58,211.65,1000.0,183.8369,183.889,183.8282,183.889,1000.0
2016-09-20 11:55:00,211.66,211.83,211.65,211.71,2200.0,183.8977,184.0454,183.889,183.9412,2200.0
2016-09-20 12:00:00,211.75,211.86,211.63,211.63,5600.0,183.9759,184.0715,183.8717,183.8717,5600.0
2016-09-20 12:05:00,211.67,211.71,211.65,211.65,600.0,183.9064,183.9412,183.889,183.889,600.0
2016-09-20 12:10:00,211.66,211.71,211.66,211.7,7699.0,183.8977,183.9412,183.8977,183.9325,7699.0
2016-09-20 12:15:00,211.7,211.72,211.67,211.68,3110.0,183.9325,183.9499,183.9064,183.9151,3110.0
2016-09-20 12:20:00,211.72,211.82,211.71,211.8,3975.0,183.9499,184.0367,183.9412,184.0194,3975.0
2016-09-20 12:25:00,211.79,211.95,211.79,211.92,6200.0,184.0107,184.1497,184.0107,184.1236,6200.0
2016-09-20 12:30:00,211.86,211.86,211.73,211.73,1920.0,184.0715,184.0715,183.9585,183.9585,1920.0
2016-09-20 12:35:00,211.76,211.76,211.61,211.61,6952.0,183.9846,183.9846,183.8543,183.8543,6952.0
2016-09-20 12:40:00,211.58,211.68,211.56,211.67,2351.0,183.8282,183.9151,183.8108,183.9064,2351.0
2016-09-20 12:45:00,211.65,211.73,211.48,211.48,2700.0,183.889,183.9585,183.7413,183.7413,2700.0
2016-09-20 12:50:00,211.49,211.57,211.48,211.53,1717.0,183.75,183.8195,183.7413,183.7848,1717.0
2016-09-20 12:55:00,211.54,211.58,211.35,211.4,3505.0,183.7935,183.8282,183.6284,183.6718,3505.0
2016-09-20 13:00:00,211.42,211.42,211.36,211.37,1501.0,183.6892,183.6892,183.6371,183.6458,1501.0
2016-09-20 13:05:00,211.43,211.63,211.43,211.63,2979.0,183.6979,183.8717,183.6979,183.8717,2979.0
2016-09-20 13:10:00,211.59,211.73,211.59,211.73,1720.0,183.8369,183.9585,183.8369,183.9585,1720.0
2016-09-20 13:15:00,211.74,211.76,211.59,211.6,4498.0,183.9672,183.9846,183.8369,183.8456,4498.0
2016-09-20 13:20:00,211.53,211.57,211.49,211.57,1751.0,183.7848,183.8195,183.75,183.8195,1751.0
2016-09-20 13:25:00,211.59,211.73,211.59,211.69,3124.0,183.8369,183.9585,183.8369,183.9238,3124.0
2016-09-20 13:30:00,211.73,211.73,211.58,211.58,5200.0,183.9585,183.9585,183.8282,183.8282,5200.0
2016-09-20 13:35:00,211.58,211.58,211.5,211.5,2300.0,183.8282,183.8282,183.7587,183.7587,2300.0
2016-09-20 13:40:00,211.51,211.57,211.48,211.48,1944.0,183.7674,183.8195,183.7413,183.7413,1944.0
2016-09-20 13:45:00,211.48,211.53,211.43,211.52,3241.0,183.7413,183.7848,183.6979,183.7761,3241.0
2016-09-20 13:50:00,211.53,211.53,211.36,211.4,8391.0,183.7848,183.7848,183.6371,183.6718,8391.0
2016-09-20 13:55:00,211.42,211.46,211.41,211.41,1100.0,183.6892,183.724,183.6805,183.6805,1100.0
2016-09-20 14:00:00,211.45,211.67,211.45,211.62,5669.0,183.7153,183.9064,183.7153,183.863,5669.0
2016-09-20 14:05:00,211.63,211.69,211.63,211.63,2900.0,183.8717,183.9238,183.8717,183.8717,2900.0
2016-09-20 14:10:00,211.64,211.64,211.59,211.6,1805.0,183.8803,183.8803,183.8369,183.8456,1805.0
2016-09-20 14:15:00,211.6,211.65,211.59,211.61,3052.0,183.8456,183.889,183.8369,183.8543,3052.0
2016-09-20 14:20:00,211.6,211.62,211.54,211.55,4400.0,183.8456,183.863,183.7935,183.8022,4400.0
2016-09-20 14:25:00,211.53,211.56,211.45,211.56,1853.0,183.7848,183.8108,183.7153,183.8108,1853.0
2016-09-20 14:30:00,211.56,211.66,211.54,211.66,2962.0,183.8108,183.8977,183.7935,183.8977,2962.0
2016-09-20 14:35:00,211.71,211.85,211.7,211.85,2587.0,183.9412,184.0628,183.9325,184.0628,2587.0
2016-09-20 14:40:00,211.86,211.88,211.74,211.76,6405.0,184.0715,184.0889,183.9672,183.9846,6405.0
2016-09-20 14:45:00,211.75,211.82,211.68,211.82,2963.0,183.9759,184.0367,183.9151,184.0367,2963.0
2016-09-20 14:50:00,211.82,211.9,211.81,211.9,3508.0,184.0367,184.1062,184.0281,184.1062,3508.0
2016-09-20 14:55:00,211.9,212.08,211.88,212.04,4400.0,184.1062,184.2626,184.0889,184.2279,4400.0
2016-09-20 15:00:00,212.0,212.13,211.97,212.05,6153.0,184.1931,184.3061,184.1671,184.2366,6153.0
2016-09-20 15:05:00,212.06,212.14,212.02,212.13,6120.0,184.2453,184.3148,184.2105,184.3061,6120.0
2016-09-20 15:10:00,212.13,212.45,212.13,212.45,6081.0,184.3061,184.5841,184.3061,184.5841,6081.0
2016-09-20 15:15:00,212.43,212.5,212.4,212.5,4585.0,184.5667,184.6275,184.5407,184.6275,4585.0
2016-09-20 15:20:00,212.5,212.52,212.45,212.5,5296.0,184.6275,184.6449,184.5841,184.6275,5296.0
2016-09-20 15:25:00,212.49,212.65,212.49,212.54,5563.0,184.6189,184.7579,184.6189,184.6623,5563.0
2016-09-20 15:30:00,212.55,212.56,212.14,212.17,7125.0,184.671,184.6797,184.3148,184.3408,7125.0
2016-09-20 15:35:00,212.18,212.29,212.11,212.29,7754.0,184.3495,184.4451,184.2887,184.4451,7754.0
2016-09-20 15:40:00,212.31,212.31,212.11,212.11,4760.0,184.4625,184.4625,184.2887,184.2887,4760.0
2016-09-20 15:45:00,212.11,212.27,212.09,212.2,7383.0,184.2887,184.4277,184.2713,184.3669,7383.0
2016-09-20 15:50:00,212.22,212.22,212.09,212.12,11939.0,184.3843,184.3843,184.2713,184.2974,11939.0
2016-09-20 15:55:00,212.14,212.2,212.07,212.11,46790.0,184.3148,184.3669,184.2539,184.2887,46790.0
2016-09-21 09:30:00,212.26,212.92,212.26,212.61,11461.0,184.419,184.9925,184.419,184.7231,11461.0
2016-09-21 09:35:00,212.86,212.91,212.55,212.77,3697.0,184.9403,184.9838,184.671,184.8621,3697.0
2016-09-21 09:40:00,212.58,212.58,212.23,212.23,6820.0,184.6971,184.6971,184.393,184.393,6820.0
2016-09-21 09:45:00,212.18,212.93,212.17,212.92,4150.0,184.3495,185.0011,184.3408,184.9925,4150.0
2016-09-21 09:50:00,212.92,213.0,212.65,212.94,6420.0,184.9925,185.062,184.7579,185.0098,6420.0
2016-09-21 09:55:00,213.07,213.29,213.07,213.16,3600.0,185.1228,185.3139,185.1228,185.201,3600.0
2016-09-21 10:00:00,213.18,213.2,212.91,212.98,2899.0,185.2184,185.2357,184.9838,185.0446,2899.0
2016-09-21 10:05:00,213.04,213.18,212.98,213.15,2700.0,185.0967,185.2184,185.0446,185.1923,2700.0
2016-09-21 10:10:00,213.09,213.21,213.01,213.08,4892.0,185.1402,185.2444,185.0707,185.1315,4892.0
2016-09-21 10:15:00,213.06,213.08,212.81,212.99,4039.0,185.1141,185.1315,184.8969,185.0533,4039.0
2016-09-21 10:20:00,212.99,213.27,212.99,213.23,3788.0,185.0533,185.2966,185.0533,185.2618,3788.0
2016-09-21 10:25:00,213.26,213.33,213.17,213.24,5180.0,185.2879,185.3487,185.2097,185.2705,5180.0
2016-09-21 10:30:00,213.34,213.35,213.12,213.12,6972.0,185.3574,185.3661,185.1662,185.1662,6972.0
2016-09-21 10:35:00,213.09,213.14,213.06,213.09,3030.0,185.1402,185.1836,185.1141,185.1402,3030.0
2016-09-21 10:40:00,213.1,213.34,213.1,213.34,5259.0,185.1488,185.3574,185.1488,185.3574,5259.0
2016-09-21 10:45:00,213.28,213.28,213.07,213.15,3100.0,185.3052,185.3052,185.1228,185.1923,3100.0
2016-09-21 10:50:00,213.15,213.2,213.1,213.15,9592.0,185.1923,185.2357,185.1488,185.1923,9592.0
2016-09-21 10:55:00,213.15,213.15,212.95,213.04,6463.0,185.1923,185.1923,185.0185,185.0967,6463.0
2016-09-21 11:00:00,213.04,213.1,212.97,213.02,2892.0,185.0967,185.1488,185.0359,185.0793,2892.0
2016-09-21 11:05:00,213.02,213.06,212.99,213.06,2700.0,185.0793,185.1141,185.0533,185.1141,2700.0
2016-09-21 11:10:00,213.06,213.12,213.02,213.12,4652.0,185.1141,185.1662,185.0793,185.1662,4652.0
2016-09-21 11:15:00,213.13,213.21,213.07,213.19,5023.0,185.1749,185.2444,185.1228,185.227,5023.0
2016-09-21 11:20:00,213.21,213.39,213.21,213.38,900.0,185.2444,185.4008,185.2444,185.3921,900.0
2016-09-21 11:25:00,213.4,213.42,213.25,213.32,5717.0,185.4095,185.4269,185.2792,185.34,5717.0
2016-09-21 11:30:00,213.34,213.34,213.03,213.03,5343.0,185.3574,185.3574,185.088,185.088,5343.0
2016-09-21 11:35:00,213.04,213.04,212.99,213.04,2664.0,185.0967,185.0967,185.0533,185.0967,2664.0
2016-09-21 11:40:00,213.06,213.08,212.95,213.03,6765.0,185.1141,185.1315,185.0185,185.088,6765.0
2016-09-21 11:45:00,213.07,213.07,212.98,213.05,2802.0,185.1228,185.1228,185.0446,185.1054,2802.0
2016-09-21 11:50:00,213.06,213.12,212.98,212.99,3300.0,185.1141,185.1662,185.0446,185.0533,3300.0
2016-09-21 11:55:00,213.02,213.19,213.02,213.19,2051.0,185.0793,185.227,185.0793,185.227,2051.0
2016-09-21 12:00:00,213.23,213.26,213.16,213.26,2319.0,185.2618,185.2879,185.201,185.2879,2319.0
2016-09-21 12:05:00,213.26,213.29,213.21,213.25,2776.0,185.2879,185.3139,185.2444,185.2792,2776.0
2016-09-21 12:10:00,213.24,213.24,213.08,213.08,1439.0,185.2705,185.2705,185.1315,185.1315,1439.0
2016-09-21 12:15:00,213.09,213.09,212.89,212.98,6001.0,185.1402,185.1402,184.9664,185.0446,6001.0
2016-09-21 12:20:00,212.99,213.06,212.98,213.0,4224.0,185.0533,185.1141,185.0446,185.062,4224.0
2016-09-21 12:25:00,212.97,213.08,212.97,212.98,3800.0,185.0359,185.1315,185.0359,185.0446,3800.0
2016-09-21 12:30:00,212.96,213.02,212.92,212.92,6472.0,185.0272,185.0793,184.9925,184.9925,6472.0
2016-09-21 12:35:00,212.88,212.95,212.81,212.81,3503.0,184.9577,185.0185,184.8969,184.8969,3503.0
2016-09-21 12:40:00,212.78,212.97,212.77,212.97,5100.0,184.8708,185.0359,184.8621,185.0359,5100.0
2016-09-21 12:45:00,212.99,213.1,212.99,213.04,5710.0,185.0533,185.1488,185.0533,185.0967,5710.0
2016-09-21 12:50:00,213.05,213.42,213.05,213.41,6239.0,185.1054,185.4269,185.1054,185.4182,6239.0
2016-09-21 12:55:00,213.42,213.6,213.39,213.6,3700.0,185.4269,185.5833,185.4008,185.5833,3700.0
2016-09-21 13:00:00,213.62,213.7,213.54,213.56,5783.0,185.6006,185.6702,185.5311,185.5485,5783.0
2016-09-21 13:05:00,213.53,213.54,213.32,213.42,4626.0,185.5224,185.5311,185.34,185.4269,4626.0
2016-09-21 13:10:00,213.44,213.45,213.39,213.41,2992.0,185.4443,185.4529,185.4008,185.4182,2992.0
2016-09-21 13:15:00,213.38,213.46,213.34,213.41,2400.0,185.3921,185.4616,185.3574,185.4182,2400.0
2016-09-21 13:20:00,213.42,213.63,213.42,213.57,5056.0,185.4269,185.6093,185.4269,185.5572,5056.0
2016-09-21 13:25:00,213.57,213.7,213.55,213.69,3919.0,185.5572,185.6702,185.5398,185.6615,3919.0
2016-09-21 13:30:00,213.64,213.67,213.45,213.45,2674.0,185.618,185.6441,185.4529,185.4529,2674.0
2016-09-21 13:35:00,213.45,213.55,213.31,213.35,4994.0,185.4529,185.5398,185.3313,185.3661,4994.0
2016-09-21 13:40:00,213.27,213.31,213.25,213.31,2672.0,185.2966,185.3313,185.2792,185.3313,2672.0
2016-09-21 13:45:00,213.35,213.56,213.34,213.45,3600.0,185.3661,185.5485,185.3574,185.4529,3600.0
2016-09-21 13:50:00,213.36,213.43,213.29,213.29,1574.0,185.3747,185.4356,185.3139,185.3139,1574.0
2016-09-21 13:55:00,213.35,213.48,213.29,213.29,5163.0,185.3661,185.479,185.3139,185.3139,5163.0
2016-09-21 14:00:00,213.33,213.86,213.2,213.62,10273.0,185.3487,185.8092,185.2357,185.6006,10273.0
2016-09-21 14:05:00,213.61,214.06,213.61,213.96,6001.0,185.592,185.9829,185.592,185.896,6001.0
2016-09-21 14:10:00,214.01,214.32,214.01,214.08,7701.0,185.9395,186.2088,185.9395,186.0003,7701.0
2016-09-21 14:15:00,214.17,214.23,214.06,214.09,3997.0,186.0785,186.1306,185.9829,186.009,3997.0
2016-09-21 14:20:00,214.09,214.12,213.8,213.8,5900.0,186.009,186.0351,185.757,185.757,5900.0
2016-09-21 14:25:00,213.78,213.87,213.56,213.65,4141.0,185.7397,185.8179,185.5485,185.6267,4141.0
2016-09-21 14:30:00,213.69,213.69,213.48,213.59,3837.0,185.6615,185.6615,185.479,185.5746,3837.0
2016-09-21 14:35:00,213.63,214.0,213.58,213.96,5405.0,185.6093,185.9308,185.5659,185.896,5405.0
2016-09-21 14:40:00,213.94,214.21,213.85,214.21,5274.0,185.8787,186.1133,185.8005,186.1133,5274.0
2016-09-21 14:45:00,214.15,214.41,214.04,214.17,4942.0,186.0611,186.287,185.9656,186.0785,4942.0
2016-09-21 14:50:00,214.23,214.29,214.18,214.27,3420.0,186.1306,186.1828,186.0872,186.1654,3420.0
2016-09-21 14:55:00,214.32,214.7,214.3,214.68,7110.0,186.2088,186.539,186.1915,186.5216,7110.0
2016-09-21 15:00:00,214.71,214.79,214.52,214.75,6043.0,186.5477,186.6172,186.3826,186.5824,6043.0
2016-09-21 15:05:00,214.77,214.95,214.76,214.94,6160.0,186.5998,186.7562,186.5911,186.7475,6160.0
2016-09-21 15:10:00,214.9,215.11,214.89,215.1,6508.0,186.7128,186.8952,186.7041,186.8865,6508.0
2016-09-21 15:15:00,215.08,215.25,215.0,215.03,9735.0,186.8691,187.0168,186.7996,186.8257,9735.0
2016-09-21 15:20:00,215.02,215.24,214.99,215.12,9320.0,186.817,187.0082,186.7909,186.9039,9320.0
2016-09-21 15:25:00,215.1,215.39,215.09,215.33,9982.0,186.8865,187.1385,186.8778,187.0864,9982.0
2016-09-21 15:30:00,215.37,215.69,215.37,215.65,17317.0,187.1211,187.3991,187.1211,187.3644,17317.0
2016-09-21 15:35:00,215.64,215.71,215.58,215.62,16409.0,187.3557,187.4165,187.3036,187.3383,16409.0
2016-09-21 15:40:00,215.64,215.94,215.64,215.93,20321.0,187.3557,187.6163,187.3557,187.6077,20321.0
2016-09-21 15:45:00,215.95,216.08,215.91,215.91,21676.0,187.625,187.738,187.5903,187.5903,21676.0
2016-09-21 15:50:00,215.88,216.0,215.87,215.88,18341.0,187.5642,187.6685,187.5555,187.5642,18341.0
2016-09-21 15:55:00,215.81,216.0,215.74,215.85,33222.0,187.5034,187.6685,187.4426,187.5381,33222.0
2016-09-22 09:30:00,216.94,217.13,216.6,216.93,11689.0,188.4852,188.6503,188.1898,188.4765,11689.0
2016-09-22 09:35:00,217.04,217.19,216.83,216.95,6114.0,188.5721,188.7024,188.3896,188.4939,6114.0
2016-09-22 09:40:00,216.82,217.1,216.79,216.93,5379.0,188.3809,188.6242,188.3549,188.4765,5379.0
2016-09-22 09:45:00,217.05,217.06,216.89,216.91,5397.0,188.5807,188.5894,188.4417,188.4591,5397.0
2016-09-22 09:50:00,216.9,216.9,216.46,216.46,7439.0,188.4504,188.4504,188.0681,188.0681,7439.0
2016-09-22 09:55:00,216.43,216.5,216.22,216.22,8307.0,188.0421,188.1029,187.8596,187.8596,8307.0
2016-09-22 10:00:00,216.21,216.3,216.12,216.22,4758.0,187.8509,187.9291,187.7727,187.8596,4758.0
2016-09-22 10:05:00,216.2,216.21,216.05,216.06,4865.0,187.8422,187.8509,187.7119,187.7206,4865.0
2016-09-22 10:10:00,216.13,216.17,216.06,216.06,2433.0,187.7814,187.8162,187.7206,187.7206,2433.0
2016-09-22 10:15:00,216.11,216.21,215.94,216.17,3140.0,187.764,187.8509,187.6163,187.8162,3140.0
2016-09-22 10:20:00,216.16,216.26,216.11,216.26,2750.0,187.8075,187.8944,187.764,187.8944,2750.0
2016-09-22 10:25:00,216.26,216.28,216.15,216.27,34101.0,187.8944,187.9117,187.7988,187.9031,34101.0
2016-09-22 10:30:00,216.3,216.44,216.24,216.42,8370.0,187.9291,188.0508,187.877,188.0334,8370.0
2016-09-22 10:35:00,216.41,216.41,216.24,216.31,3400.0,188.0247,188.0247,187.877,187.9378,3400.0
2016-09-22 10:40:00,216.3,216.3,216.15,216.17,2400.0,187.9291,187.9291,187.7988,187.8162,2400.0
2016-09-22 10:45:00,216.16,216.31,216.16,216.26,2500.0,187.8075,187.9378,187.8075,187.8944,2500.0
2016-09-22 10:50:00,216.25,216.27,216.17,216.21,3800.0,187.8857,187.9031,187.8162,187.8509,3800.0
2016-09-22 10:55:00,216.23,216.32,216.18,216.18,3300.0,187.8683,187.9465,187.8249,187.8249,3300.0
2016-09-22 11:00:00,216.16,216.18,216.02,216.03,2150.0,187.8075,187.8249,187.6858,187.6945,2150.0
2016-09-22 11:05:00,216.03,216.06,215.99,216.05,2100.0,187.6945,187.7206,187.6598,187.7119,2100.0
2016-09-22 11:10:00,216.06,216.06,215.85,215.93,3356.0,187.7206,187.7206,187.5381,187.6077,3356.0
2016-09-22 11:15:00,215.97,216.02,215.95,215.98,3033.0,187.6424,187.6858,187.625,187.6511,3033.0
2016-09-22 11:20:00,216.01,216.01,215.91,215.91,1700.0,187.6772,187.6772,187.5903,187.5903,1700.0
2016-09-22 11:25:00,215.97,216.01,215.95,215.99,3400.0,187.6424,187.6772,187.625,187.6598,3400.0
2016-09-22 11:30:00,216.0,216.12,215.98,216.09,4057.0,187.6685,187.7727,187.6511,187.7467,4057.0
2016-09-22 11:35:00,216.09,216.09,215.94,215.99,3000.0,187.7467,187.7467,187.6163,187.6598,3000.0
2016-09-22 11:40:00,215.98,215.98,215.88,215.94,2500.0,187.6511,187.6511,187.5642,187.6163,2500.0
2016-09-22 11:45:00,215.94,215.97,215.88,215.95,1313.0,187.6163,187.6424,187.5642,187.625,1313.0
2016-09-22 11:50:00,215.93,216.08,215.9,216.02,2590.0,187.6077,187.738,187.5816,187.6858,2590.0
2016-09-22 11:55:00,216.02,216.18,216.02,216.14,3589.0,187.6858,187.8249,187.6858,187.7901,3589.0
2016-09-22 12:00:00,216.17,216.2,215.97,216.12,31307.0,187.8162,187.8422,187.6424,187.7727,31307.0
2016-09-22 12:05:00,216.12,216.13,215.85,215.98,16514.0,187.7727,187.7814,187.5381,187.6511,16514.0
2016-09-22 12:10:00,215.97,216.13,215.87,216.13,25307.0,187.6424,187.7814,187.5555,187.7814,25307.0
2016-09-22 12:15:00,216.12,216.21,216.11,216.17,15286.0,187.7727,187.8509,187.764,187.8162,15286.0
2016-09-22 12:20:00,216.18,216.18,216.04,216.13,2266.0,187.8249,187.8249,187.7032,187.7814,2266.0
2016-09-22 12:25:00,216.14,216.25,216.1,216.23,5510.0,187.7901,187.8857,187.7554,187.8683,5510.0
2016-09-22 12:30:00,216.21,216.31,216.21,216.26,9184.0,187.8509,187.9378,187.8509,187.8944,9184.0
2016-09-22 12:35:00,216.28,216.31,216.27,216.3,7203.0,187.9117,187.9378,187.9031,187.9291,7203.0
2016-09-22 12:40:00,216.28,216.37,216.24,216.35,15483.0,187.9117,187.9899,187.877,187.9726,15483.0
2016-09-22 12:45:00,216.39,216.46,216.36,216.36,3602.0,188.0073,188.0681,187.9813,187.9813,3602.0
2016-09-22 12:50:00,216.35,216.38,216.27,216.37,2598.0,187.9726,187.9986,187.9031,187.9899,2598.0
2016-09-22 12:55:00,216.38,216.4,216.31,216.32,2200.0,187.9986,188.016,187.9378,187.9465,2200.0
2016-09-22 13:00:00,216.34,216.39,216.27,216.31,8199.0,187.9639,188.0073,187.9031,187.9378,8199.0
2016-09-22 13:05:00,216.29,216.35,216.25,216.35,7400.0,187.9204,187.9726,187.8857,187.9726,7400.0
2016-09-22 13:10:00,216.35,216.37,216.32,216.37,2100.0,187.9726,187.9899,187.9465,187.9899,2100.0
2016-09-22 13:15:00,216.43,216.44,216.33,216.35,2700.0,188.0421,188.0508,187.9552,187.9726,2700.0
2016-09-22 13:20:00,216.36,216.41,216.36,216.41,3200.0,187.9813,188.0247,187.9813,188.0247,3200.0
2016-09-22 13:25:00,216.42,216.49,216.41,216.45,3000.0,188.0334,188.0942,188.0247,188.0594,3000.0
2016-09-22 13:30:00,216.46,216.51,216.42,216.5,4285.0,188.0681,188.1116,188.0334,188.1029,4285.0
2016-09-22 13:35:00,216.5,216.53,216.49,216.51,3065.0,188.1029,188.129,188.0942,188.1116,3065.0
2016-09-22 13:40:00,216.48,216.51,216.45,216.46,3414.0,188.0855,188.1116,188.0594,188.0681,3414.0
2016-09-22 13:45:00,216.47,216.47,216.31,216.33,1379.0,188.0768,188.0768,187.9378,187.9552,1379.0
2016-09-22 13:50:00,216.37,216.42,216.27,216.32,4000.0,187.9899,188.0334,187.9031,187.9465,4000.0
2016-09-22 13:55:00,216.33,216.33,216.18,216.19,3400.0,187.9552,187.9552,187.8249,187.8336,3400.0
2016-09-22 14:00:00,216.17,216.2,216.13,216.17,3200.0,187.8162,187.8422,187.7814,187.8162,3200.0
2016-09-22 14:05:00,216.2,216.26,216.2,216.23,2985.0,187.8422,187.8944,187.8422,187.8683,2985.0
2016-09-22 14:10:00,216.23,216.23,215.85,215.85,12020.0,187.8683,187.8683,187.5381,187.5381,12020.0
2016-09-22 14:15:00,215.83,215.98,215.79,215.84,6876.0,187.5208,187.6511,187.486,187.5295,6876.0
2016-09-22 14:20:00,215.84,215.97,215.84,215.97,3876.0,187.5295,187.6424,187.5295,187.6424,3876.0
2016-09-22 14:25:00,215.95,216.21,215.88,216.14,7688.0,187.625,187.8509,187.5642,187.7901,7688.0
2016-09-22 14:30:00,216.14,216.26,216.08,216.12,4542.0,187.7901,187.8944,187.738,187.7727,4542.0
2016-09-22 14:35:00,216.1,216.27,216.1,216.27,3238.0,187.7554,187.9031,187.7554,187.9031,3238.0
2016-09-22 14:40:00,216.22,216.3,216.12,216.2,3695.0,187.8596,187.9291,187.7727,187.8422,3695.0
2016-09-22 14:45:00,216.23,216.32,216.17,216.2,11700.0,187.8683,187.9465,187.8162,187.8422,11700.0
2016-09-22 14:50:00,216.18,216.38,216.11,216.33,7814.0,187.8249,187.9986,187.764,187.9552,7814.0
2016-09-22 14:55:00,216.39,216.42,216.3,216.41,6590.0,188.0073,188.0334,187.9291,188.0247,6590.0
2016-09-22 15:00:00,216.41,216.47,216.37,216.47,3700.0,188.0247,188.0768,187.9899,188.0768,3700.0
2016-09-22 15:05:00,216.43,216.44,216.34,216.4,7543.0,188.0421,188.0508,187.9639,188.016,7543.0
2016-09-22 15:10:00,216.38,216.42,216.33,216.37,11875.0,187.9986,188.0334,187.9552,187.9899,11875.0
2016-09-22 15:15:00,216.38,216.43,216.31,216.4,7369.0,187.9986,188.0421,187.9378,188.016,7369.0
2016-09-22 15:20:00,216.38,216.47,216.36,216.42,6750.0,187.9986,188.0768,187.9813,188.0334,6750.0
2016-09-22 15:25:00,216.42,216.44,216.39,216.39,7791.0,188.0334,188.0508,188.0073,188.0073,7791.0
2016-09-22 15:30:00,216.39,216.51,216.39,216.5,13739.0,188.0073,188.1116,188.0073,188.1029,13739.0
2016-09-22 15:35:00,216.5,216.6,216.49,216.49,18111.0,188.1029,188.1898,188.0942,188.0942,18111.0
2016-09-22 15:40:00,216.49,216.52,216.42,216.49,11341.0,188.0942,188.1203,188.0334,188.0942,11341.0
2016-09-22 15:45:00,216.5,216.52,216.39,216.41,19531.0,188.1029,188.1203,188.0073,188.0247,19531.0
2016-09-22 15:50:00,216.44,216.53,216.33,216.53,13579.0,188.0508,188.129,187.9552,188.129,13579.0
2016-09-22 15:55:00,216.54,216.63,216.39,216.39,21217.0,188.1376,188.2158,188.0073,188.0073,21217.0
2016-09-23 09:30:00,215.69,216.82,214.84,216.27,16844.0,187.3991,188.3809,186.6606,187.9031,16844.0
2016-09-23 09:35:00,216.57,216.57,216.06,216.09,11149.0,188.1637,188.1637,187.7206,187.7467,11149.0
2016-09-23 09:40:00,216.09,216.19,215.79,216.18,27191.0,187.7467,187.8336,187.486,187.8249,27191.0
2016-09-23 09:45:00,216.13,216.46,215.97,216.25,4244.0,187.7814,188.0681,187.6424,187.8857,4244.0
2016-09-23 09:50:00,216.31,216.45,216.13,216.39,4813.0,187.9378,188.0594,187.7814,188.0073,4813.0
2016-09-23 09:55:00,216.39,216.46,216.22,216.38,4200.0,188.0073,188.0681,187.8596,187.9986,4200.0
2016-09-23 10:00:00,216.38,216.57,216.3,216.49,4051.0,187.9986,188.1637,187.9291,188.0942,4051.0
2016-09-23 10:05:00,216.57,216.64,216.39,216.54,6611.0,188.1637,188.2245,188.0073,188.1376,6611.0
2016-09-23 10:10:00,216.5,216.65,216.49,216.65,3100.0,188.1029,188.2332,188.0942,188.2332,3100.0
2016-09-23 10:15:00,216.68,216.91,216.58,216.78,5905.0,188.2593,188.4591,188.1724,188.3462,5905.0
2016-09-23 10:20:00,216.78,216.82,216.64,216.7,8150.0,188.3462,188.3809,188.2245,188.2767,8150.0
2016-09-23 10:25:00,216.64,216.64,216.27,216.31,3432.0,188.2245,188.2245,187.9031,187.9378,3432.0
2016-09-23 10:30:00,216.29,216.54,216.29,216.48,5127.0,187.9204,188.1376,187.9204,188.0855,5127.0
2016-09-23 10:35:00,216.47,216.62,216.44,216.58,4050.0,188.0768,188.2072,188.0508,188.1724,4050.0
2016-09-23 10:40:00,216.54,216.83,216.54,216.76,6815.0,188.1376,188.3896,188.1376,188.3288,6815.0
2016-09-23 10:45:00,216.75,216.78,216.52,216.54,5841.0,188.3201,188.3462,188.1203,188.1376,5841.0
2016-09-23 10:50:00,216.51,216.52,216.2,216.34,9633.0,188.1116,188.1203,187.8422,187.9639,9633.0
2016-09-23 10:55:00,216.31,216.31,216.18,216.25,3714.0,187.9378,187.9378,187.8249,187.8857,3714.0
2016-09-23 11:00:00,216.21,216.21,215.82,216.13,20020.0,187.8509,187.8509,187.5121,187.7814,20020.0
2016-09-23 11:05:00,216.1,216.37,215.98,216.37,17496.0,187.7554,187.9899,187.6511,187.9899,17496.0
2016-09-23 11:10:00,216.34,216.52,216.34,216.47,12674.0,187.9639,188.1203,187.9639,188.0768,12674.0
2016-09-23 11:15:00,216.46,216.62,216.4,216.51,5543.0,188.0681,188.2072,188.016,188.1116,5543.0
2016-09-23 11:20:00,216.51,216.57,216.4,216.52,3148.0,188.1116,188.1637,188.016,188.1203,3148.0
2016-09-23 11:25:00,216.57,216.76,216.51,216.76,7700.0,188.1637,188.3288,188.1116,188.3288,7700.0
2016-09-23 11:30:00,216.71,216.81,216.31,216.38,11074.0,188.2853,188.3722,187.9378,187.9986,11074.0
2016-09-23 11:35:00,216.37,216.45,216.25,216.39,5725.0,187.9899,188.0594,187.8857,188.0073,5725.0
2016-09-23 11:40:00,216.38,216.44,216.15,216.22,7929.0,187.9986,188.0508,187.7988,187.8596,7929.0
2016-09-23 11:45:00,216.19,216.26,216.1,216.1,14325.0,187.8336,187.8944,187.7554,187.7554,14325.0
2016-09-23 11:50:00,216.22,216.53,216.22,216.53,3500.0,187.8596,188.129,187.8596,188.129,3500.0
2016-09-23 11:55:00,216.53,216.57,216.34,216.5,6266.0,188.129,188.1637,187.9639,188.1029,6266.0
2016-09-23 12:00:00,216.53,216.59,216.45,216.59,4316.0,188.129,188.1811,188.0594,188.1811,4316.0
2016-09-23 12:05:00,216.6,216.67,216.6,216.62,3137.0,188.1898,188.2506,188.1898,188.2072,3137.0
2016-09-23 12:10:00,216.67,216.7,216.55,216.69,8136.0,188.2506,188.2767,188.1463,188.268,8136.0
2016-09-23 12:15:00,216.69,216.79,216.68,216.76,6276.0,188.268,188.3549,188.2593,188.3288,6276.0
2016-09-23 12:20:00,216.76,216.77,216.53,216.57,6887.0,188.3288,188.3375,188.129,188.1637,6887.0
2016-09-23 12:25:00,216.6,216.71,216.6,216.71,2200.0,188.1898,188.2853,188.1898,188.2853,2200.0
2016-09-23 12:30:00,216.71,216.81,216.67,216.75,6501.0,188.2853,188.3722,188.2506,188.3201,6501.0
2016-09-23 12:35:00,216.74,216.79,216.66,216.79,8811.0,188.3114,188.3549,188.2419,188.3549,8811.0
2016-09-23 12:40:00,216.74,216.81,216.69,216.8,9029.0,188.3114,188.3722,188.268,188.3635,9029.0
2016-09-23 12:45:00,216.83,216.86,216.76,216.86,6334.0,188.3896,188.4157,188.3288,188.4157,6334.0
2016-09-23 12:50:00,216.87,216.98,216.87,216.95,4280.0,188.4244,188.5199,188.4244,188.4939,4280.0
2016-09-23 12:55:00,216.92,216.92,216.85,216.9,2167.0,188.4678,188.4678,188.407,188.4504,2167.0
2016-09-23 13:00:00,216.84,216.9,216.73,216.89,4042.0,188.3983,188.4504,188.3027,188.4417,4042.0
2016-09-23 13:05:00,216.83,216.85,216.79,216.83,1400.0,188.3896,188.407,188.3549,188.3896,1400.0
2016-09-23 13:10:00,216.83,216.84,216.75,216.84,1621.0,188.3896,188.3983,188.3201,188.3983,1621.0
2016-09-23 13:15:00,216.81,216.87,216.73,216.73,2100.0,188.3722,188.4244,188.3027,188.3027,2100.0
2016-09-23 13:20:00,216.8,216.91,216.73,216.78,4347.0,188.3635,188.4591,188.3027,188.3462,4347.0
2016-09-23 13:25:00,216.84,216.84,216.71,216.73,3800.0,188.3983,188.3983,188.2853,188.3027,3800.0
2016-09-23 13:30:00,216.74,216.74,216.62,216.7,2840.0,188.3114,188.3114,188.2072,188.2767,2840.0
2016-09-23 13:35:00,216.72,216.76,216.66,216.76,5616.0,188.294,188.3288,188.2419,188.3288,5616.0
2016-09-23 13:40:00,216.75,216.77,216.67,216.76,2577.0,188.3201,188.3375,188.2506,188.3288,2577.0
2016-09-23 13:45:00,216.76,216.77,216.71,216.77,4213.0,188.3288,188.3375,188.2853,188.3375,4213.0
2016-09-23 13:50:00,216.76,216.78,216.65,216.74,5760.0,188.3288,188.3462,188.2332,188.3114,5760.0
2016-09-23 13:55:00,216.72,216.82,216.67,216.73,2750.0,188.294,188.3809,188.2506,188.3027,2750.0
2016-09-23 14:00:00,216.69,216.78,216.64,216.71,2831.0,188.268,188.3462,188.2245,188.2853,2831.0
2016-09-23 14:05:00,216.79,216.83,216.68,216.68,1700.0,188.3549,188.3896,188.2593,188.2593,1700.0
2016-09-23 14:10:00,216.7,216.9,216.63,216.9,3283.0,188.2767,188.4504,188.2158,188.4504,3283.0
2016-09-23 14:15:00,216.9,216.94,216.82,216.86,1630.0,188.4504,188.4852,188.3809,188.4157,1630.0
2016-09-23 14:20:00,216.84,216.94,216.79,216.94,2402.0,188.3983,188.4852,188.3549,188.4852,2402.0
2016-09-23 14:25:00,216.94,217.07,216.91,216.97,4764.0,188.4852,188.5981,188.4591,188.5112,4764.0
2016-09-23 14:30:00,216.96,216.96,216.87,216.95,1734.0,188.5026,188.5026,188.4244,188.4939,1734.0
2016-09-23 14:35:00,216.88,216.94,216.78,216.89,2156.0,188.433,188.4852,188.3462,188.4417,2156.0
2016-09-23 14:40:00,216.97,216.97,216.74,216.81,3273.0,188.5112,188.5112,188.3114,188.3722,3273.0
2016-09-23 14:45:00,216.81,216.97,216.81,216.92,2290.0,188.3722,188.5112,188.3722,188.4678,2290.0
2016-09-23 14:50:00,217.0,217.05,216.99,217.03,2600.0,188.5373,188.5807,188.5286,188.5634,2600.0
2016-09-23 14:55:00,217.03,217.07,216.97,217.01,3250.0,188.5634,188.5981,188.5112,188.546,3250.0
2016-09-23 15:00:00,217.0,217.0,216.95,216.97,2200.0,188.5373,188.5373,188.4939,188.5112,2200.0
2016-09-23 15:05:00,216.97,217.09,216.97,217.04,3178.0,188.5112,188.6155,188.5112,188.5721,3178.0
2016-09-23 15:10:00,217.02,217.04,216.96,216.98,3159.0,188.5547,188.5721,188.5026,188.5199,3159.0
2016-09-23 15:15:00,216.98,217.01,216.9,216.94,3900.0,188.5199,188.546,188.4504,188.4852,3900.0
2016-09-23 15:20:00,216.93,216.96,216.83,216.91,4014.0,188.4765,188.5026,188.3896,188.4591,4014.0
2016-09-23 15:25:00,216.95,217.32,216.95,217.26,15142.0,188.4939,188.8153,188.4939,188.7632,15142.0
2016-09-23 15:30:00,217.22,217.49,217.22,217.35,15726.0,188.7285,188.963,188.7285,188.8414,15726.0
2016-09-23 15:35:00,217.35,217.39,217.12,217.18,13444.0,188.8414,188.8762,188.6416,188.6937,13444.0
2016-09-23 15:40:00,217.16,217.24,216.9,216.98,19661.0,188.6763,188.7458,188.4504,188.5199,19661.0
2016-09-23 15:45:00,216.94,217.08,216.92,217.08,16896.0,188.4852,188.6068,188.4678,188.6068,16896.0
2016-09-23 15:50:00,217.06,217.29,217.01,217.29,28081.0,188.5894,188.7893,188.546,188.7893,28081.0
2016-09-23 15:55:00,217.29,217.3,217.05,217.05,46542.0,188.7893,188.798,188.5807,188.5807,46542.0
2016-09-26 09:30:00,216.58,217.22,216.03,217.09,8673.0,188.1724,188.7285,187.6945,188.6155,8673.0
2016-09-26 09:35:00,217.09,217.19,216.58,216.58,4569.0,188.6155,188.7024,188.1724,188.1724,4569.0
2016-09-26 09:40:00,216.37,216.69,216.12,216.66,5187.0,187.9899,188.268,187.7727,188.2419,5187.0
2016-09-26 09:45:00,216.56,216.82,216.42,216.55,6300.0,188.155,188.3809,188.0334,188.1463,6300.0
2016-09-26 09:50:00,216.65,216.76,216.65,216.71,2190.0,188.2332,188.3288,188.2332,188.2853,2190.0
2016-09-26 09:55:00,216.61,216.84,216.58,216.79,4243.0,188.1985,188.3983,188.1724,188.3549,4243.0
2016-09-26 10:00:00,216.76,216.94,216.63,216.83,4468.0,188.3288,188.4852,188.2158,188.3896,4468.0
2016-09-26 10:05:00,216.91,217.33,216.91,217.09,15788.0,188.4591,188.824,188.4591,188.6155,15788.0
2016-09-26 10:10:00,217.11,217.36,217.09,217.36,4160.0,188.6329,188.8501,188.6155,188.8501,4160.0
2016-09-26 10:15:00,217.4,217.43,217.23,217.33,3800.0,188.8848,188.9109,188.7371,188.824,3800.0
2016-09-26 10:20:00,217.31,217.34,217.23,217.29,4163.0,188.8066,188.8327,188.7371,188.7893,4163.0
2016-09-26 10:25:00,217.26,217.35,217.25,217.3,4063.0,188.7632,188.8414,188.7545,188.798,4063.0
2016-09-26 10:30:00,217.36,217.5,217.36,217.47,3405.0,188.8501,188.9717,188.8501,188.9457,3405.0
2016-09-26 10:35:00,217.48,217.55,217.31,217.32,6661.0,188.9543,189.0152,188.8066,188.8153,6661.0
2016-09-26 10:40:00,217.33,217.35,217.25,217.33,2155.0,188.824,188.8414,188.7545,188.824,2155.0
2016-09-26 10:45:00,217.33,217.33,217.2,217.3,4227.0,188.824,188.824,188.7111,188.798,4227.0
2016-09-26 10:50:00,217.33,217.42,217.16,217.27,4475.0,188.824,188.9022,188.6763,188.7719,4475.0
2016-09-26 10:55:00,217.32,217.42,217.2,217.21,2016.0,188.8153,188.9022,188.7111,188.7198,2016.0
2016-09-26 11:00:00,217.16,217.16,216.88,216.88,1939.0,188.6763,188.6763,188.433,188.433,1939.0
2016-09-26 11:05:00,216.89,216.93,216.61,216.61,3839.0,188.4417,188.4765,188.1985,188.1985,3839.0
2016-09-26 11:10:00,216.67,216.7,216.5,216.5,3500.0,188.2506,188.2767,188.1029,188.1029,3500.0
2016-09-26 11:15:00,216.54,216.66,216.5,216.66,2750.0,188.1376,188.2419,188.1029,188.2419,2750.0
2016-09-26 11:20:00,216.76,216.85,216.64,216.66,2400.0,188.3288,188.407,188.2245,188.2419,2400.0
2016-09-26 11:25:00,216.61,216.8,216.56,216.77,3803.0,188.1985,188.3635,188.155,188.3375,3803.0
2016-09-26 11:30:00,216.79,216.97,216.76,216.83,3459.0,188.3549,188.5112,188.3288,188.3896,3459.0
2016-09-26 11:35:00,216.85,216.89,216.75,216.76,1206.0,188.407,188.4417,188.3201,188.3288,1206.0
2016-09-26 11:40:00,216.81,216.87,216.75,216.75,4126.0,188.3722,188.4244,188.3201,188.3201,4126.0
2016-09-26 11:45:00,216.77,216.89,216.75,216.75,2233.0,188.3375,188.4417,188.3201,188.3201,2233.0
2016-09-26 11:50:00,216.78,216.78,216.67,216.75,2925.0,188.3462,188.3462,188.2506,188.3201,2925.0
2016-09-26 11:55:00,216.81,216.87,216.71,216.75,2900.0,188.3722,188.4244,188.2853,188.3201,2900.0
2016-09-26 12:00:00,216.78,216.83,216.71,216.77,2200.0,188.3462,188.3896,188.2853,188.3375,2200.0
2016-09-26 12:05:00,216.83,217.02,216.83,217.02,2854.0,188.3896,188.5547,188.3896,188.5547,2854.0
2016-09-26 12:10:00,216.97,217.04,216.93,217.04,1800.0,188.5112,188.5721,188.4765,188.5721,1800.0
2016-09-26 12:15:00,217.05,217.05,216.93,216.93,2795.0,188.5807,188.5807,188.4765,188.4765,2795.0
2016-09-26 12:20:00,216.93,216.99,216.86,216.94,1845.0,188.4765,188.5286,188.4157,188.4852,1845.0
2016-09-26 12:25:00,216.98,217.01,216.93,217.0,1827.0,188.5199,188.546,188.4765,188.5373,1827.0
2016-09-26 12:30:00,217.03,217.21,217.03,217.18,2102.0,188.5634,188.7198,188.5634,188.6937,2102.0
2016-09-26 12:35:00,217.19,217.33,217.19,217.24,2600.0,188.7024,188.824,188.7024,188.7458,2600.0
2016-09-26 12:40:00,217.2,217.32,217.14,217.31,4265.0,188.7111,188.8153,188.6589,188.8066,4265.0
2016-09-26 12:45:00,217.37,217.45,217.32,217.4,1200.0,188.8588,188.9283,188.8153,188.8848,1200.0
2016-09-26 12:50:00,217.42,217.47,217.42,217.47,1475.0,188.9022,188.9457,188.9022,188.9457,1475.0
2016-09-26 12:55:00,217.47,217.62,217.44,217.53,2878.0,188.9457,189.076,188.9196,188.9978,2878.0
2016-09-26 13:00:00,217.54,217.54,217.44,217.45,1159.0,189.0065,189.0065,188.9196,188.9283,1159.0
2016-09-26 13:05:00,217.51,217.51,217.26,217.26,3072.0,188.9804,188.9804,188.7632,188.7632,3072.0
2016-09-26 13:10:00,217.25,217.31,217.22,217.24,1400.0,188.7545,188.8066,188.7285,188.7458,1400.0
2016-09-26 13:15:00,217.21,217.21,217.09,217.09,1400.0,188.7198,188.7198,188.6155,188.6155,1400.0
2016-09-26 13:20:00,217.15,217.22,217.09,217.1,2346.0,188.6676,188.7285,188.6155,188.6242,2346.0
2016-09-26 13:25:00,217.0,217.1,216.95,216.97,3746.0,188.5373,188.6242,188.4939,188.5112,3746.0
2016-09-26 13:30:00,216.94,217.01,216.91,217.01,1200.0,188.4852,188.546,188.4591,188.546,1200.0
2016-09-26 13:35:00,216.99,217.01,216.72,216.74,2306.0,188.5286,188.546,188.294,188.3114,2306.0
2016-09-26 13:40:00,216.81,216.89,216.78,216.78,2712.0,188.3722,188.4417,188.3462,188.3462,2712.0
2016-09-26 13:45:00,216.7,216.77,216.68,216.71,1700.0,188.2767,188.3375,188.2593,188.2853,1700.0
2016-09-26 13:50:00,216.69,216.87,216.69,216.87,2250.0,188.268,188.4244,188.268,188.4244,2250.0
2016-09-26 13:55:00,216.84,216.88,216.74,216.86,2100.0,188.3983,188.433,188.3114,188.4157,2100.0
2016-09-26 14:00:00,216.86,216.91,216.81,216.84,2330.0,188.4157,188.4591,188.3722,188.3983,2330.0
2016-09-26 14:05:00,216.83,216.96,216.78,216.93,3671.0,188.3896,188.5026,188.3462,188.4765,3671.0
2016-09-26 14:10:00,216.92,216.99,216.89,216.89,3400.0,188.4678,188.5286,188.4417,188.4417,3400.0
2016-09-26 14:15:00,216.87,217.12,216.86,217.11,3622.0,188.4244,188.6416,188.4157,188.6329,3622.0
2016-09-26 14:20:00,217.08,217.2,217.05,217.17,3205.0,188.6068,188.7111,188.5807,188.685,3205.0
2016-09-26 14:25:00,217.2,217.27,217.08,217.19,3497.0,188.7111,188.7719,188.6068,188.7024,3497.0
2016-09-26 14:30:00,217.2,217.22,217.07,217.09,2300.0,188.7111,188.7285,188.5981,188.6155,2300.0
2016-09-26 14:35:00,217.06,217.07,216.9,216.93,1800.0,188.5894,188.5981,188.4504,188.4765,1800.0
2016-09-26 14:40:00,216.92,216.93,216.85,216.9,3273.0,188.4678,188.4765,188.407,188.4504,3273.0
2016-09-26 14:45:00,216.93,217.03,216.9,217.03,5168.0,188.4765,188.5634,188.4504,188.5634,5168.0
2016-09-26 14:50:00,216.98,217.03,216.94,216.98,2228.0,188.5199,188.5634,188.4852,188.5199,2228.0
2016-09-26 14:55:00,216.99,217.03,216.95,216.97,4048.0,188.5286,188.5634,188.4939,188.5112,4048.0
2016-09-26 15:00:00,216.96,217.01,216.89,216.9,3000.0,188.5026,188.546,188.4417,188.4504,3000.0
2016-09-26 15:05:00,216.88,217.2,216.88,217.12,5496.0,188.433,188.7111,188.433,188.6416,5496.0
2016-09-26 15:10:00,217.13,217.17,217.08,217.12,3977.0,188.6503,188.685,188.6068,188.6416,3977.0
2016-09-26 15:15:00,217.12,217.14,216.97,217.0,4230.0,188.6416,188.6589,188.5112,188.5373,4230.0
2016-09-26 15:20:00,216.96,217.01,216.85,216.92,5221.0,188.5026,188.546,188.407,188.4678,5221.0
2016-09-26 15:25:00,216.95,217.17,216.94,217.14,4199.0,188.4939,188.685,188.4852,188.6589,4199.0
2016-09-26 15:30:00,217.16,217.33,217.16,217.22,8011.0,188.6763,188.824,188.6763,188.7285,8011.0
2016-09-26 15:35:00,217.22,217.26,216.98,217.08,8917.0,188.7285,188.7632,188.5199,188.6068,8917.0
2016-09-26 15:40:00,217.08,217.16,216.89,216.93,7942.0,188.6068,188.6763,188.4417,188.4765,7942.0
2016-09-26 15:45:00,216.91,216.95,216.85,216.91,20267.0,188.4591,188.4939,188.407,188.4591,20267.0
2016-09-26 15:50:00,216.89,216.95,216.85,216.95,34846.0,188.4417,188.4939,188.407,188.4939,34846.0
2016-09-26 15:55:00,216.94,216.98,216.72,216.92,49237.0,188.4852,188.5199,188.294,188.4678,49237.0
2016-09-27 09:30:00,217.27,217.29,216.65,216.72,9275.0,188.7719,188.7893,188.2332,188.294,9275.0
2016-09-27 09:35:00,216.67,217.19,216.57,217.06,10204.0,188.2506,188.7024,188.1637,188.5894,10204.0
2016-09-27 09:40:00,217.12,217.3,217.02,217.02,2125.0,188.6416,188.798,188.5547,188.5547,2125.0
2016-09-27 09:45:00,217.0,217.17,216.82,217.08,5061.0,188.5373,188.685,188.3809,188.6068,5061.0
2016-09-27 09:50:00,217.0,217.27,217.0,217.2,2200.0,188.5373,188.7719,188.5373,188.7111,2200.0
2016-09-27 09:55:00,217.27,217.35,217.11,217.24,6150.0,188.7719,188.8414,188.6329,188.7458,6150.0
2016-09-27 10:00:00,217.23,217.62,217.21,217.58,4994.0,188.7371,189.076,188.7198,189.0412,4994.0
2016-09-27 10:05:00,217.36,217.53,217.36,217.49,1200.0,188.8501,188.9978,188.8501,188.963,1200.0
2016-09-27 10:10:00,217.44,217.44,217.29,217.31,4256.0,188.9196,188.9196,188.7893,188.8066,4256.0
2016-09-27 10:15:00,217.32,217.65,217.32,217.55,5218.0,188.8153,189.1021,188.8153,189.0152,5218.0
2016-09-27 10:20:00,217.59,217.82,217.53,217.82,1818.0,189.0499,189.2498,188.9978,189.2498,1818.0
2016-09-27 10:25:00,217.74,217.74,217.57,217.57,1604.0,189.1802,189.1802,189.0325,189.0325,1604.0
2016-09-27 10:30:00,217.63,217.63,217.3,217.31,3800.0,189.0847,189.0847,188.798,188.8066,3800.0
2016-09-27 10:35:00,217.31,217.31,217.18,217.3,1725.0,188.8066,188.8066,188.6937,188.798,1725.0
2016-09-27 10:40:00,217.27,217.38,217.23,217.29,1900.0,188.7719,188.8675,188.7371,188.7893,1900.0
2016-09-27 10:45:00,217.27,217.27,217.16,217.16,2920.0,188.7719,188.7719,188.6763,188.6763,2920.0
2016-09-27 10:50:00,217.18,217.27,217.08,217.08,2727.0,188.6937,188.7719,188.6068,188.6068,2727.0
2016-09-27 10:55:00,217.12,217.16,216.75,216.8,5274.0,188.6416,188.6763,188.3201,188.3635,5274.0
2016-09-27 11:00:00,216.88,216.99,216.84,216.92,1738.0,188.433,188.5286,188.3983,188.4678,1738.0
2016-09-27 11:05:00,216.93,216.98,216.88,216.98,2603.0,188.4765,188.5199,188.433,188.5199,2603.0
2016-09-27 11:10:00,217.08,217.3,216.96,217.29,7838.0,188.6068,188.798,188.5026,188.7893,7838.0
2016-09-27 11:15:00,217.3,217.45,217.27,217.45,5367.0,188.798,188.9283,188.7719,188.9283,5367.0
2016-09-27 11:20:00,217.46,217.68,217.44,217.68,2215.0,188.937,189.1281,188.9196,189.1281,2215.0
2016-09-27 11:25:00,217.74,218.0,217.72,218.0,5206.0,189.1802,189.4061,189.1629,189.4061,5206.0
2016-09-27 11:30:00,217.95,218.18,217.94,218.16,2929.0,189.3627,189.5625,189.354,189.5452,2929.0
2016-09-27 11:35:00,218.13,218.23,218.06,218.08,2214.0,189.5191,189.606,189.4583,189.4757,2214.0
2016-09-27 11:40:00,218.1,218.11,217.97,218.03,2668.0,189.493,189.5017,189.3801,189.4322,2668.0
2016-09-27 11:45:00,218.01,218.03,217.87,218.02,2195.0,189.4148,189.4322,189.2932,189.4235,2195.0
2016-09-27 11:50:00,217.95,218.16,217.95,218.05,3700.0,189.3627,189.5452,189.3627,189.4496,3700.0
2016-09-27 11:55:00,218.06,218.22,218.02,218.05,3075.0,189.4583,189.5973,189.4235,189.4496,3075.0
2016-09-27 12:00:00,218.04,218.1,217.95,218.03,2250.0,189.4409,189.493,189.3627,189.4322,2250.0
2016-09-27 12:05:00,218.02,218.13,217.99,218.13,2010.0,189.4235,189.5191,189.3975,189.5191,2010.0
2016-09-27 12:10:00,218.09,218.19,218.03,218.07,2001.0,189.4843,189.5712,189.4322,189.467,2001.0
2016-09-27 12:15:00,218.03,218.15,217.96,218.15,2446.0,189.4322,189.5365,189.3714,189.5365,2446.0
2016-09-27 12:20:00,218.15,218.58,218.15,218.58,6215.0,189.5365,189.9101,189.5365,189.9101,6215.0
2016-09-27 12:25:00,218.62,218.67,218.5,218.5,2505.0,189.9448,189.9883,189.8406,189.8406,2505.0
2016-09-27 12:30:00,218.48,218.5,218.38,218.44,4300.0,189.8232,189.8406,189.7363,189.7884,4300.0
2016-09-27 12:35:00,218.38,218.45,218.15,218.29,4500.0,189.7363,189.7971,189.5365,189.6581,4500.0
2016-09-27 12:40:00,218.28,218.36,218.21,218.28,2800.0,189.6494,189.7189,189.5886,189.6494,2800.0
2016-09-27 12:45:00,218.37,218.41,218.23,218.3,2515.0,189.7276,189.7624,189.606,189.6668,2515.0
2016-09-27 12:50:00,218.28,218.37,218.22,218.37,2101.0,189.6494,189.7276,189.5973,189.7276,2101.0
2016-09-27 12:55:00,218.41,218.5,218.26,218.29,3012.0,189.7624,189.8406,189.632,189.6581,3012.0
2016-09-27 13:00:00,218.31,218.48,218.31,218.42,3450.0,189.6755,189.8232,189.6755,189.7711,3450.0
2016-09-27 13:05:00,218.38,218.52,218.29,218.32,5014.0,189.7363,189.8579,189.6581,189.6842,5014.0
2016-09-27 13:10:00,218.33,218.33,218.24,218.26,1001.0,189.6929,189.6929,189.6147,189.632,1001.0
2016-09-27 13:15:00,218.24,218.35,218.24,218.32,2300.0,189.6147,189.7102,189.6147,189.6842,2300.0
2016-09-27 13:20:00,218.31,218.36,218.2,218.22,7316.0,189.6755,189.7189,189.5799,189.5973,7316.0
2016-09-27 13:25:00,218.26,218.33,218.23,218.28,6323.0,189.632,189.6929,189.606,189.6494,6323.0
2016-09-27 13:30:00,218.29,218.43,218.29,218.34,1100.0,189.6581,189.7797,189.6581,189.7015,1100.0
2016-09-27 13:35:00,218.36,218.4,218.3,218.32,3032.0,189.7189,189.7537,189.6668,189.6842,3032.0
2016-09-27 13:40:00,218.33,218.33,218.23,218.33,1700.0,189.6929,189.6929,189.606,189.6929,1700.0
2016-09-27 13:45:00,218.35,218.38,218.22,218.22,1500.0,189.7102,189.7363,189.5973,189.5973,1500.0
2016-09-27 13:50:00,218.21,218.34,218.2,218.26,1300.0,189.5886,189.7015,189.5799,189.632,1300.0
2016-09-27 13:55:00,218.29,218.29,218.1,218.14,3600.0,189.6581,189.6581,189.493,189.5278,3600.0
2016-09-27 14:00:00,218.2,218.26,218.15,218.18,2500.0,189.5799,189.632,189.5365,189.5625,2500.0
2016-09-27 14:05:00,218.19,218.24,218.06,218.06,8948.0,189.5712,189.6147,189.4583,189.4583,8948.0
2016-09-27 14:10:00,218.09,218.17,218.02,218.12,6161.0,189.4843,189.5538,189.4235,189.5104,6161.0
2016-09-27 14:15:00,218.13,218.27,218.08,218.24,5229.0,189.5191,189.6407,189.4757,189.6147,5229.0
2016-09-27 14:20:00,218.24,218.28,218.12,218.25,4300.0,189.6147,189.6494,189.5104,189.6234,4300.0
2016-09-27 14:25:00,218.2,218.29,218.2,218.29,3813.0,189.5799,189.6581,189.5799,189.6581,3813.0
2016-09-27 14:30:00,218.28,218.32,218.15,218.25,5958.0,189.6494,189.6842,189.5365,189.6234,5958.0
2016-09-27 14:35:00,218.26,218.34,218.22,218.3,2762.0,189.632,189.7015,189.5973,189.6668,2762.0
2016-09-27 14:40:00,218.33,218.37,218.16,218.24,4614.0,189.6929,189.7276,189.5452,189.6147,4614.0
2016-09-27 14:45:00,218.24,218.32,218.2,218.2,2270.0,189.6147,189.6842,189.5799,189.5799,2270.0
2016-09-27 14:50:00,218.2,218.29,218.15,218.26,3963.0,189.5799,189.6581,189.5365,189.632,3963.0
2016-09-27 14:55:00,218.27,218.27,218.11,218.19,1800.0,189.6407,189.6407,189.5017,189.5712,1800.0
2016-09-27 15:00:00,218.19,218.29,218.18,218.29,3100.0,189.5712,189.6581,189.5625,189.6581,3100.0
2016-09-27 15:05:00,218.27,218.28,218.09,218.14,11209.0,189.6407,189.6494,189.4843,189.5278,11209.0
2016-09-27 15:10:00,218.11,218.12,217.96,217.96,5520.0,189.5017,189.5104,189.3714,189.3714,5520.0
2016-09-27 15:15:00,217.94,218.15,217.92,218.09,6853.0,189.354,189.5365,189.3366,189.4843,6853.0
2016-09-27 15:20:00,218.11,218.13,217.88,217.93,7000.0,189.5017,189.5191,189.3019,189.3453,7000.0
2016-09-27 15:25:00,217.9,217.99,217.86,217.9,9101.0,189.3193,189.3975,189.2845,189.3193,9101.0
2016-09-27 15:30:00,217.89,217.94,217.78,217.93,7545.0,189.3106,189.354,189.215,189.3453,7545.0
2016-09-27 15:35:00,217.95,217.99,217.87,217.96,7962.0,189.3627,189.3975,189.2932,189.3714,7962.0
2016-09-27 15:40:00,217.98,218.11,217.92,218.1,9275.0,189.3888,189.5017,189.3366,189.493,9275.0
2016-09-27 15:45:00,218.1,218.1,217.91,217.97,9931.0,189.493,189.493,189.3279,189.3801,9931.0
2016-09-27 15:50:00,217.96,218.02,217.9,218.0,11463.0,189.3714,189.4235,189.3193,189.4061,11463.0
2016-09-27 15:55:00,218.0,218.12,217.99,218.05,30371.0,189.4061,189.5104,189.3975,189.4496,30371.0
2016-09-28 09:30:00,218.42,218.42,217.51,217.76,8530.0,189.7711,189.7711,188.9804,189.1976,8530.0
2016-09-28 09:35:00,218.35,218.37,217.92,217.94,3449.0,189.7102,189.7276,189.3366,189.354,3449.0
2016-09-28 09:40:00,217.96,218.1,217.69,217.79,3267.0,189.3714,189.493,189.1368,189.2237,3267.0
2016-09-28 09:45:00,217.82,218.08,217.63,217.86,4500.0,189.2498,189.4757,189.0847,189.2845,4500.0
2016-09-28 09:50:00,217.78,217.79,217.53,217.75,6284.0,189.215,189.2237,188.9978,189.1889,6284.0
2016-09-28 09:55:00,217.7,217.72,217.31,217.4,4640.0,189.1455,189.1629,188.8066,188.8848,4640.0
2016-09-28 10:00:00,217.55,217.63,217.39,217.56,5675.0,189.0152,189.0847,188.8762,189.0239,5675.0
2016-09-28 10:05:00,217.52,217.52,217.13,217.18,3170.0,188.9891,188.9891,188.6503,188.6937,3170.0
2016-09-28 10:10:00,217.31,217.36,216.68,216.84,18551.0,188.8066,188.8501,188.2593,188.3983,18551.0
2016-09-28 10:15:00,216.79,217.04,216.79,217.04,2819.0,188.3549,188.5721,188.3549,188.5721,2819.0
2016-09-28 10:20:00,217.07,217.13,216.99,217.1,3086.0,188.5981,188.6503,188.5286,188.6242,3086.0
2016-09-28 10:25:00,217.09,217.19,217.04,217.05,2227.0,188.6155,188.7024,188.5721,188.5807,2227.0
2016-09-28 10:30:00,217.05,217.14,216.88,217.07,8175.0,188.5807,188.6589,188.433,188.5981,8175.0
2016-09-28 10:35:00,217.05,217.1,216.95,217.03,2952.0,188.5807,188.6242,188.4939,188.5634,2952.0
2016-09-28 10:40:00,216.98,217.11,216.95,217.02,2853.0,188.5199,188.6329,188.4939,188.5547,2853.0
2016-09-28 10:45:00,217.03,217.08,216.96,216.96,6189.0,188.5634,188.6068,188.5026,188.5026,6189.0
2016-09-28 10:50:00,217.01,217.11,216.76,217.07,7174.0,188.546,188.6329,188.3288,188.5981,7174.0
2016-09-28 10:55:00,217.08,217.22,216.82,216.85,5246.0,188.6068,188.7285,188.3809,188.407,5246.0
2016-09-28 11:00:00,216.87,217.0,216.81,216.91,10104.0,188.4244,188.5373,188.3722,188.4591,10104.0
2016-09-28 11:05:00,216.91,217.05,216.85,217.0,3600.0,188.4591,188.5807,188.407,188.5373,3600.0
2016-09-28 11:10:00,217.03,217.07,216.96,216.96,2900.0,188.5634,188.5981,188.5026,188.5026,2900.0
2016-09-28 11:15:00,216.94,216.99,216.85,216.96,6751.0,188.4852,188.5286,188.407,188.5026,6751.0
2016-09-28 11:20:00,216.99,216.99,216.86,216.96,5988.0,188.5286,188.5286,188.4157,188.5026,5988.0
2016-09-28 11:25:00,216.92,216.97,216.86,216.93,5191.0,188.4678,188.5112,188.4157,188.4765,5191.0
2016-09-28 11:30:00,216.95,216.95,216.79,216.88,7332.0,188.4939,188.4939,188.3549,188.433,7332.0
2016-09-28 11:35:00,216.86,216.9,216.75,216.79,7514.0,188.4157,188.4504,188.3201,188.3549,7514.0
2016-09-28 11:40:00,216.79,216.87,216.69,216.73,8962.0,188.3549,188.4244,188.268,188.3027,8962.0
2016-09-28 11:45:00,216.72,216.9,216.72,216.9,4552.0,188.294,188.4504,188.294,188.4504,4552.0
2016-09-28 11:50:00,216.86,216.94,216.83,216.83,3649.0,188.4157,188.4852,188.3896,188.3896,3649.0
2016-09-28 11:55:00,216.85,216.91,216.7,216.75,4904.0,188.407,188.4591,188.2767,188.3201,4904.0
2016-09-28 12:00:00,216.77,216.77,216.7,216.75,3747.0,188.3375,188.3375,188.2767,188.3201,3747.0
2016-09-28 12:05:00,216.77,216.82,216.7,216.76,8214.0,188.3375,188.3809,188.2767,188.3288,8214.0
2016-09-28 12:10:00,216.81,217.1,216.76,217.04,4736.0,188.3722,188.6242,188.3288,188.5721,4736.0
2016-09-28 12:15:00,217.1,217.1,216.91,216.92,11673.0,188.6242,188.6242,188.4591,188.4678,11673.0
2016-09-28 12:20:00,216.84,216.97,216.8,216.95,4350.0,188.3983,188.5112,188.3635,188.4939,4350.0
2016-09-28 12:25:00,216.96,217.0,216.94,216.98,3594.0,188.5026,188.5373,188.4852,188.5199,3594.0
2016-09-28 12:30:00,216.98,217.01,216.78,216.83,6764.0,188.5199,188.546,188.3462,188.3896,6764.0
2016-09-28 12:35:00,216.84,217.05,216.81,217.02,3700.0,188.3983,188.5807,188.3722,188.5547,3700.0
2016-09-28 12:40:00,217.01,217.21,216.99,217.21,5357.0,188.546,188.7198,188.5286,188.7198,5357.0
2016-09-28 12:45:00,217.21,217.37,217.21,217.3,2417.0,188.7198,188.8588,188.7198,188.798,2417.0
2016-09-28 12:50:00,217.35,217.35,217.21,217.3,2276.0,188.8414,188.8414,188.7198,188.798,2276.0
2016-09-28 12:55:00,217.32,217.32,217.19,217.19,1537.0,188.8153,188.8153,188.7024,188.7024,1537.0
2016-09-28 13:00:00,217.19,217.22,217.14,217.22,1500.0,188.7024,188.7285,188.6589,188.7285,1500.0
2016-09-28 13:05:00,217.25,217.26,217.11,217.11,1400.0,188.7545,188.7632,188.6329,188.6329,1400.0
2016-09-28 13:10:00,217.13,217.25,217.08,217.12,3732.0,188.6503,188.7545,188.6068,188.6416,3732.0
2016-09-28 13:15:00,217.11,217.29,217.11,217.21,3806.0,188.6329,188.7893,188.6329,188.7198,3806.0
2016-09-28 13:20:00,217.25,217.48,217.25,217.41,2350.0,188.7545,188.9543,188.7545,188.8935,2350.0
2016-09-28 13:25:00,217.4,217.4,217.23,217.23,2981.0,188.8848,188.8848,188.7371,188.7371,2981.0
2016-09-28 13:30:00,217.28,217.5,217.24,217.49,4800.0,188.7806,188.9717,188.7458,188.963,4800.0
2016-09-28 13:35:00,217.43,217.59,217.38,217.56,7963.0,188.9109,189.0499,188.8675,189.0239,7963.0
2016-09-28 13:40:00,217.59,217.69,217.58,217.61,5850.0,189.0499,189.1368,189.0412,189.0673,5850.0
2016-09-28 13:45:00,217.58,217.66,217.47,217.47,7312.0,189.0412,189.1107,188.9457,188.9457,7312.0
2016-09-28 13:50:00,217.49,217.57,217.46,217.54,7225.0,188.963,189.0325,188.937,189.0065,7225.0
2016-09-28 13:55:00,217.54,217.64,217.54,217.59,4546.0,189.0065,189.0934,189.0065,189.0499,4546.0
2016-09-28 14:00:00,217.57,217.76,217.57,217.67,7921.0,189.0325,189.1976,189.0325,189.1194,7921.0
2016-09-28 14:05:00,217.64,217.75,217.63,217.68,6474.0,189.0934,189.1889,189.0847,189.1281,6474.0
2016-09-28 14:10:00,217.74,217.94,217.72,217.88,6313.0,189.1802,189.354,189.1629,189.3019,6313.0
2016-09-28 14:15:00,217.85,217.99,217.85,217.97,4136.0,189.2758,189.3975,189.2758,189.3801,4136.0
2016-09-28 14:20:00,217.97,217.97,217.69,217.69,4896.0,189.3801,189.3801,189.1368,189.1368,4896.0
2016-09-28 14:25:00,217.66,218.01,217.63,217.93,5549.0,189.1107,189.4148,189.0847,189.3453,5549.0
2016-09-28 14:30:00,217.96,218.01,217.81,217.82,3400.0,189.3714,189.4148,189.2411,189.2498,3400.0
2016-09-28 14:35:00,217.9,217.94,217.76,217.81,11306.0,189.3193,189.354,189.1976,189.2411,11306.0
2016-09-28 14:40:00,217.83,217.99,217.83,217.93,3800.0,189.2584,189.3975,189.2584,189.3453,3800.0
2016-09-28 14:45:00,217.91,218.06,217.91,218.0,4151.0,189.3279,189.4583,189.3279,189.4061,4151.0
2016-09-28 14:50:00,217.93,218.05,217.86,218.01,5100.0,189.3453,189.4496,189.2845,189.4148,5100.0
2016-09-28 14:55:00,217.95,217.95,217.76,217.84,3500.0,189.3627,189.3627,189.1976,189.2671,3500.0
2016-09-28 15:00:00,217.86,217.93,217.73,217.93,3967.0,189.2845,189.3453,189.1716,189.3453,3967.0
2016-09-28 15:05:00,217.92,217.92,217.72,217.76,4201.0,189.3366,189.3366,189.1629,189.1976,4201.0
2016-09-28 15:10:00,217.73,217.75,217.61,217.67,3836.0,189.1716,189.1889,189.0673,189.1194,3836.0
2016-09-28 15:15:00,217.72,217.75,217.6,217.6,5494.0,189.1629,189.1889,189.0586,189.0586,5494.0
2016-09-28 15:20:00,217.58,217.83,217.58,217.77,6900.0,189.0412,189.2584,189.0412,189.2063,6900.0
2016-09-28 15:25:00,217.79,217.83,217.47,217.54,6100.0,189.2237,189.2584,188.9457,189.0065,6100.0
2016-09-28 15:30:00,217.55,217.64,217.46,217.59,5442.0,189.0152,189.0934,188.937,189.0499,5442.0
2016-09-28 15:35:00,217.59,217.76,217.59,217.76,3100.0,189.0499,189.1976,189.0499,189.1976,3100.0
2016-09-28 15:40:00,217.78,217.78,217.6,217.7,11178.0,189.215,189.215,189.0586,189.1455,11178.0
2016-09-28 15:45:00,217.68,217.83,217.68,217.74,11312.0,189.1281,189.2584,189.1281,189.1802,11312.0
2016-09-28 15:50:00,217.76,217.9,217.72,217.89,11785.0,189.1976,189.3193,189.1629,189.3106,11785.0
2016-09-28 15:55:00,217.92,218.01,217.78,217.86,17839.0,189.3366,189.4148,189.215,189.2845,17839.0
2016-09-29 09:30:00,217.23,217.23,216.75,217.0,7196.0,188.7371,188.7371,188.3201,188.5373,7196.0
2016-09-29 09:35:00,216.98,217.22,216.34,216.51,13520.0,188.5199,188.7285,187.9639,188.1116,13520.0
2016-09-29 09:40:00,216.52,216.65,216.26,216.33,28049.0,188.1203,188.2332,187.8944,187.9552,28049.0
2016-09-29 09:45:00,216.56,216.6,216.3,216.34,81013.0,188.155,188.1898,187.9291,187.9639,81013.0
2016-09-29 09:50:00,216.43,216.53,216.29,216.42,9954.0,188.0421,188.129,187.9204,188.0334,9954.0
2016-09-29 09:55:00,216.52,216.79,216.47,216.79,3301.0,188.1203,188.3549,188.0768,188.3549,3301.0
2016-09-29 10:00:00,216.81,217.14,216.78,217.14,3601.0,188.3722,188.6589,188.3462,188.6589,3601.0
2016-09-29 10:05:00,217.14,217.15,216.86,216.86,2675.0,188.6589,188.6676,188.4157,188.4157,2675.0
2016-09-29 10:10:00,216.93,217.0,216.84,216.85,3287.0,188.4765,188.5373,188.3983,188.407,3287.0
2016-09-29 10:15:00,216.81,216.99,216.72,216.74,10508.0,188.3722,188.5286,188.294,188.3114,10508.0
2016-09-29 10:20:00,216.73,216.73,216.22,216.33,3256.0,188.3027,188.3027,187.8596,187.9552,3256.0
2016-09-29 10:25:00,216.37,216.62,216.36,216.62,2555.0,187.9899,188.2072,187.9813,188.2072,2555.0
2016-09-29 10:30:00,216.52,216.52,216.19,216.22,4450.0,188.1203,188.1203,187.8336,187.8596,4450.0
2016-09-29 10:35:00,216.22,216.22,216.02,216.02,4772.0,187.8596,187.8596,187.6858,187.6858,4772.0
2016-09-29 10:40:00,216.13,216.17,215.38,215.41,16502.0,187.7814,187.8162,187.1298,187.1559,16502.0
2016-09-29 10:45:00,215.46,215.46,215.01,215.1,11363.0,187.1993,187.1993,186.8083,186.8865,11363.0
2016-09-29 10:50:00,215.1,215.18,214.66,214.69,19663.0,186.8865,186.956,186.5042,186.5303,19663.0
2016-09-29 10:55:00,214.68,214.86,214.4,214.4,11032.0,186.5216,186.678,186.2783,186.2783,11032.0
2016-09-29 11:00:00,214.45,214.51,214.19,214.21,9835.0,186.3218,186.3739,186.0959,186.1133,9835.0
2016-09-29 11:05:00,214.25,214.25,214.11,214.21,9501.0,186.148,186.148,186.0264,186.1133,9501.0
2016-09-29 11:10:00,214.24,214.24,213.86,214.07,8492.0,186.1393,186.1393,185.8092,185.9916,8492.0
2016-09-29 11:15:00,214.05,214.08,213.77,214.08,6950.0,185.9742,186.0003,185.731,186.0003,6950.0
2016-09-29 11:20:00,214.08,214.25,214.06,214.22,5057.0,186.0003,186.148,185.9829,186.1219,5057.0
2016-09-29 11:25:00,214.23,214.64,214.23,214.51,5734.0,186.1306,186.4869,186.1306,186.3739,5734.0
2016-09-29 11:30:00,214.56,214.61,214.5,214.55,4536.0,186.4173,186.4608,186.3652,186.4087,4536.0
2016-09-29 11:35:00,214.55,214.61,214.31,214.31,6345.0,186.4087,186.4608,186.2001,186.2001,6345.0
2016-09-29 11:40:00,214.34,214.36,214.24,214.27,7258.0,186.2262,186.2436,186.1393,186.1654,7258.0
2016-09-29 11:45:00,214.31,214.35,214.23,214.26,2510.0,186.2001,186.2349,186.1306,186.1567,2510.0
2016-09-29 11:50:00,214.28,214.28,214.04,214.15,4788.0,186.1741,186.1741,185.9656,186.0611,4788.0
2016-09-29 11:55:00,214.19,214.22,214.09,214.15,4189.0,186.0959,186.1219,186.009,186.0611,4189.0
2016-09-29 12:00:00,214.13,214.17,213.97,213.99,7900.0,186.0437,186.0785,185.9047,185.9221,7900.0
2016-09-29 12:05:00,214.03,214.21,213.95,214.15,5142.0,185.9569,186.1133,185.8874,186.0611,5142.0
2016-09-29 12:10:00,214.23,214.27,214.08,214.08,4283.0,186.1306,186.1654,186.0003,186.0003,4283.0
2016-09-29 12:15:00,214.12,214.14,213.93,213.94,12829.0,186.0351,186.0524,185.87,185.8787,12829.0
2016-09-29 12:20:00,213.95,214.04,213.9,213.91,6908.0,185.8874,185.9656,185.8439,185.8526,6908.0
2016-09-29 12:25:00,213.93,214.08,213.9,213.96,3935.0,185.87,186.0003,185.8439,185.896,3935.0
2016-09-29 12:30:00,214.02,214.12,213.85,213.85,3924.0,185.9482,186.0351,185.8005,185.8005,3924.0
2016-09-29 12:35:00,213.89,213.94,213.63,213.7,5961.0,185.8352,185.8787,185.6093,185.6702,5961.0
2016-09-29 12:40:00,213.6,213.6,213.27,213.34,11224.0,185.5833,185.5833,185.2966,185.3574,11224.0
2016-09-29 12:45:00,213.45,213.52,213.06,213.06,4742.0,185.4529,185.5138,185.1141,185.1141,4742.0
2016-09-29 12:50:00,213.01,213.07,212.47,212.63,6502.0,185.0707,185.1228,184.6015,184.7405,6502.0
2016-09-29 12:55:00,212.73,212.81,212.53,212.72,5098.0,184.8274,184.8969,184.6536,184.8187,5098.0
2016-09-29 13:00:00,212.72,212.73,212.3,212.52,7176.0,184.8187,184.8274,184.4538,184.6449,7176.0
2016-09-29 13:05:00,212.57,213.03,212.48,212.96,11636.0,184.6884,185.088,184.6102,185.0272,11636.0
2016-09-29 13:10:00,213.06,213.46,213.06,213.31,47245.0,185.1141,185.4616,185.1141,185.3313,47245.0
2016-09-29 13:15:00,213.3,213.31,212.56,212.66,23810.0,185.3226,185.3313,184.6797,184.7666,23810.0
2016-09-29 13:20:00,212.63,213.06,212.6,213.06,12489.0,184.7405,185.1141,184.7144,185.1141,12489.0
2016-09-29 13:25:00,213.05,213.21,212.94,213.05,7776.0,185.1054,185.2444,185.0098,185.1054,7776.0
2016-09-29 13:30:00,213.11,213.41,213.0,213.41,6991.0,185.1575,185.4182,185.062,185.4182,6991.0
2016-09-29 13:35:00,213.45,213.45,213.19,213.21,5723.0,185.4529,185.4529,185.227,185.2444,5723.0
2016-09-29 13:40:00,213.15,213.31,213.07,213.28,4400.0,185.1923,185.3313,185.1228,185.3052,4400.0
2016-09-29 13:45:00,213.4,213.4,213.09,213.26,3644.0,185.4095,185.4095,185.1402,185.2879,3644.0
2016-09-29 13:50:00,213.31,213.31,213.12,213.21,2364.0,185.3313,185.3313,185.1662,185.2444,2364.0
2016-09-29 13:55:00,213.18,213.23,213.0,213.2,6750.0,185.2184,185.2618,185.062,185.2357,6750.0
2016-09-29 14:00:00,213.2,213.33,213.19,213.29,3300.0,185.2357,185.3487,185.227,185.3139,3300.0
2016-09-29 14:05:00,213.34,213.53,213.28,213.53,2220.0,185.3574,185.5224,185.3052,185.5224,2220.0
2016-09-29 14:10:00,213.56,213.89,213.47,213.89,10572.0,185.5485,185.8352,185.4703,185.8352,10572.0
2016-09-29 14:15:00,214.01,214.2,213.99,214.19,3844.0,185.9395,186.1046,185.9221,186.0959,3844.0
2016-09-29 14:20:00,214.26,214.7,214.25,214.7,2729.0,186.1567,186.539,186.148,186.539,2729.0
2016-09-29 14:25:00,214.7,214.82,214.45,214.75,9079.0,186.539,186.6432,186.3218,186.5824,9079.0
2016-09-29 14:30:00,214.71,214.72,214.35,214.68,6999.0,186.5477,186.5564,186.2349,186.5216,6999.0
2016-09-29 14:35:00,214.74,214.8,214.69,214.77,2300.0,186.5737,186.6259,186.5303,186.5998,2300.0
2016-09-29 14:40:00,214.85,215.04,214.72,214.72,5600.0,186.6693,186.8344,186.5564,186.5564,5600.0
2016-09-29 14:45:00,214.71,214.97,214.63,214.97,5896.0,186.5477,186.7736,186.4782,186.7736,5896.0
2016-09-29 14:50:00,214.97,214.97,214.62,214.68,4200.0,186.7736,186.7736,186.4695,186.5216,4200.0
2016-09-29 14:55:00,214.72,214.83,214.5,214.57,6346.0,186.5564,186.6519,186.3652,186.426,6346.0
2016-09-29 15:00:00,214.59,214.66,214.39,214.51,4524.0,186.4434,186.5042,186.2696,186.3739,4524.0
2016-09-29 15:05:00,214.51,214.67,214.5,214.65,8007.0,186.3739,186.5129,186.3652,186.4955,8007.0
2016-09-29 15:10:00,214.67,214.67,214.5,214.62,3755.0,186.5129,186.5129,186.3652,186.4695,3755.0
2016-09-29 15:15:00,214.7,214.7,214.42,214.48,8188.0,186.539,186.539,186.2957,186.3478,8188.0
2016-09-29 15:20:00,214.44,214.51,214.32,214.35,6536.0,186.3131,186.3739,186.2088,186.2349,6536.0
2016-09-29 15:25:00,214.38,214.42,214.05,214.42,7101.0,186.261,186.2957,185.9742,186.2957,7101.0
2016-09-29 15:30:00,214.49,214.8,214.39,214.65,9094.0,186.3565,186.6259,186.2696,186.4955,9094.0
2016-09-29 15:35:00,214.64,214.9,214.62,214.9,6800.0,186.4869,186.7128,186.4695,186.7128,6800.0
2016-09-29 15:40:00,214.97,214.97,214.35,214.59,16542.0,186.7736,186.7736,186.2349,186.4434,16542.0
2016-09-29 15:45:00,214.59,214.6,214.27,214.33,21055.0,186.4434,186.4521,186.1654,186.2175,21055.0
2016-09-29 15:50:00,214.3,214.41,214.07,214.12,20211.0,186.1915,186.287,185.9916,186.0351,20211.0
2016-09-29 15:55:00,214.11,214.11,213.54,213.62,43653.0,186.0264,186.0264,185.5311,185.6006,43653.0
2016-09-30 09:30:00,214.22,215.13,214.03,214.54,12874.0,186.1219,186.9126,185.9569,186.4,12874.0
2016-09-30 09:35:00,214.5,214.51,213.31,213.34,5667.0,186.3652,186.3739,185.3313,185.3574,5667.0
2016-09-30 09:40:00,213.34,213.87,213.16,213.32,5965.0,185.3574,185.8179,185.201,185.34,5965.0
2016-09-30 09:45:00,213.38,213.38,212.63,212.72,8099.0,185.3921,185.3921,184.7405,184.8187,8099.0
2016-09-30 09:50:00,212.74,213.05,212.74,212.78,7601.0,184.8361,185.1054,184.8361,184.8708,7601.0
2016-09-30 09:55:00,212.77,212.77,212.24,212.25,5864.0,184.8621,184.8621,184.4017,184.4103,5864.0
2016-09-30 10:00:00,212.36,212.36,212.03,212.2,8903.0,184.5059,184.5059,184.2192,184.3669,8903.0
2016-09-30 10:05:00,212.2,212.2,211.17,211.27,19846.0,184.3669,184.3669,183.472,183.5589,19846.0
2016-09-30 10:10:00,211.34,211.53,210.91,211.28,42383.0,183.6197,183.7848,183.2461,183.5676,42383.0
2016-09-30 10:15:00,211.46,211.46,210.69,210.86,10172.0,183.724,183.724,183.055,183.2027,10172.0
2016-09-30 10:20:00,210.86,211.15,210.6,210.77,11813.0,183.2027,183.4546,182.9768,183.1245,11813.0
2016-09-30 10:25:00,210.89,211.24,210.69,211.07,6170.0,183.2287,183.5328,183.055,183.3851,6170.0
2016-09-30 10:30:00,211.15,211.67,211.03,211.6,5008.0,183.4546,183.9064,183.3504,183.8456,5008.0
2016-09-30 10:35:00,211.87,211.88,211.59,211.61,7331.0,184.0802,184.0889,183.8369,183.8543,7331.0
2016-09-30 10:40:00,211.54,211.7,211.49,211.68,5698.0,183.7935,183.9325,183.75,183.9151,5698.0
2016-09-30 10:45:00,211.75,211.75,211.52,211.61,2853.0,183.9759,183.9759,183.7761,183.8543,2853.0
2016-09-30 10:50:00,211.61,211.88,211.55,211.8,3968.0,183.8543,184.0889,183.8022,184.0194,3968.0
2016-09-30 10:55:00,211.77,212.0,211.65,212.0,5462.0,183.9933,184.1931,183.889,184.1931,5462.0
2016-09-30 11:00:00,212.06,212.54,212.05,212.46,5381.0,184.2453,184.6623,184.2366,184.5928,5381.0
2016-09-30 11:05:00,212.58,212.86,212.49,212.57,11352.0,184.6971,184.9403,184.6189,184.6884,11352.0
2016-09-30 11:10:00,212.54,212.93,212.54,212.9,9400.0,184.6623,185.0011,184.6623,184.9751,9400.0
2016-09-30 11:15:00,212.9,213.0,212.5,212.55,18300.0,184.9751,185.062,184.6275,184.671,18300.0
2016-09-30 11:20:00,212.57,213.1,212.44,213.08,12827.0,184.6884,185.1488,184.5754,185.1315,12827.0
2016-09-30 11:25:00,213.07,213.12,212.92,213.08,11934.0,185.1228,185.1662,184.9925,185.1315,11934.0
2016-09-30 11:30:00,213.09,213.26,213.04,213.06,7696.0,185.1402,185.2879,185.0967,185.1141,7696.0
2016-09-30 11:35:00,213.01,213.08,212.88,212.96,31496.0,185.0707,185.1315,184.9577,185.0272,31496.0
2016-09-30 11:40:00,212.95,213.12,212.91,213.11,7962.0,185.0185,185.1662,184.9838,185.1575,7962.0
2016-09-30 11:45:00,213.11,213.26,213.02,213.26,4750.0,185.1575,185.2879,185.0793,185.2879,4750.0
2016-09-30 11:50:00,213.23,213.34,213.22,213.3,3831.0,185.2618,185.3574,185.2531,185.3226,3831.0
2016-09-30 11:55:00,213.33,213.33,213.01,213.05,6291.0,185.3487,185.3487,185.0707,185.1054,6291.0
2016-09-30 12:00:00,213.11,213.31,213.09,213.17,4640.0,185.1575,185.3313,185.1402,185.2097,4640.0
2016-09-30 12:05:00,213.25,213.3,213.1,213.13,3817.0,185.2792,185.3226,185.1488,185.1749,3817.0
2016-09-30 12:10:00,213.16,213.41,213.16,213.32,5257.0,185.201,185.4182,185.201,185.34,5257.0
2016-09-30 12:15:00,213.34,213.45,213.26,213.31,7100.0,185.3574,185.4529,185.2879,185.3313,7100.0
2016-09-30 12:20:00,213.3,213.4,213.28,213.34,5834.0,185.3226,185.4095,185.3052,185.3574,5834.0
2016-09-30 12:25:00,213.4,213.52,213.35,213.41,10201.0,185.4095,185.5138,185.3661,185.4182,10201.0
2016-09-30 12:30:00,213.41,213.55,213.41,213.55,918.0,185.4182,185.5398,185.4182,185.5398,918.0
2016-09-30 12:35:00,213.56,213.89,213.5,213.89,5321.0,185.5485,185.8352,185.4964,185.8352,5321.0
2016-09-30 12:40:00,213.89,213.89,213.71,213.81,2023.0,185.8352,185.8352,185.6788,185.7657,2023.0
2016-09-30 12:45:00,213.81,213.81,213.69,213.8,6700.0,185.7657,185.7657,185.6615,185.757,6700.0
2016-09-30 12:50:00,213.78,214.08,213.76,214.08,4526.0,185.7397,186.0003,185.7223,186.0003,4526.0
2016-09-30 12:55:00,214.08,214.13,213.89,213.89,7650.0,186.0003,186.0437,185.8352,185.8352,7650.0
2016-09-30 13:00:00,213.88,214.05,213.78,213.98,6591.0,185.8265,185.9742,185.7397,185.9134,6591.0
2016-09-30 13:05:00,214.01,214.01,213.79,213.86,2801.0,185.9395,185.9395,185.7483,185.8092,2801.0
2016-09-30 13:10:00,213.85,214.13,213.82,214.13,4057.0,185.8005,186.0437,185.7744,186.0437,4057.0
2016-09-30 13:15:00,214.13,214.26,213.88,213.88,9862.0,186.0437,186.1567,185.8265,185.8265,9862.0
2016-09-30 13:20:00,213.93,214.16,213.82,214.08,9271.0,185.87,186.0698,185.7744,186.0003,9271.0
2016-09-30 13:25:00,214.06,214.07,213.71,213.76,4700.0,185.9829,185.9916,185.6788,185.7223,4700.0
2016-09-30 13:30:00,213.78,213.97,213.75,213.96,4931.0,185.7397,185.9047,185.7136,185.896,4931.0
2016-09-30 13:35:00,214.02,214.06,213.94,213.97,1833.0,185.9482,185.9829,185.8787,185.9047,1833.0
2016-09-30 13:40:00,213.93,214.35,213.93,214.31,10840.0,185.87,186.2349,185.87,186.2001,10840.0
2016-09-30 13:45:00,214.18,214.28,214.0,214.2,7743.0,186.0872,186.1741,185.9308,186.1046,7743.0
2016-09-30 13:50:00,214.11,214.25,213.99,214.08,2863.0,186.0264,186.148,185.9221,186.0003,2863.0
2016-09-30 13:55:00,214.03,214.3,213.93,214.3,3400.0,185.9569,186.1915,185.87,186.1915,3400.0
2016-09-30 14:00:00,214.23,214.31,214.0,214.18,7128.0,186.1306,186.2001,185.9308,186.0872,7128.0
2016-09-30 14:05:00,214.18,214.26,214.04,214.04,5274.0,186.0872,186.1567,185.9656,185.9656,5274.0
2016-09-30 14:10:00,214.09,214.44,214.09,214.36,2973.0,186.009,186.3131,186.009,186.2436,2973.0
2016-09-30 14:15:00,214.33,214.46,214.32,214.4,4501.0,186.2175,186.3305,186.2088,186.2783,4501.0
2016-09-30 14:20:00,214.34,214.5,214.34,214.41,4220.0,186.2262,186.3652,186.2262,186.287,4220.0
2016-09-30 14:25:00,214.37,214.68,214.37,214.6,9921.0,186.2523,186.5216,186.2523,186.4521,9921.0
2016-09-30 14:30:00,214.56,214.68,214.5,214.51,3836.0,186.4173,186.5216,186.3652,186.3739,3836.0
2016-09-30 14:35:00,214.48,214.56,214.42,214.56,3542.0,186.3478,186.4173,186.2957,186.4173,3542.0
2016-09-30 14:40:00,214.56,214.56,214.47,214.47,4000.0,186.4173,186.4173,186.3392,186.3392,4000.0
2016-09-30 14:45:00,214.46,214.48,214.28,214.36,6578.0,186.3305,186.3478,186.1741,186.2436,6578.0
2016-09-30 14:50:00,214.33,214.33,214.03,214.06,6855.0,186.2175,186.2175,185.9569,185.9829,6855.0
2016-09-30 14:55:00,214.07,214.16,214.04,214.14,7370.0,185.9916,186.0698,185.9656,186.0524,7370.0
2016-09-30 15:00:00,214.17,214.36,214.17,214.33,6838.0,186.0785,186.2436,186.0785,186.2175,6838.0
2016-09-30 15:05:00,214.33,214.33,214.19,214.2,8288.0,186.2175,186.2175,186.0959,186.1046,8288.0
2016-09-30 15:10:00,214.19,214.42,214.19,214.42,4444.0,186.0959,186.2957,186.0959,186.2957,4444.0
2016-09-30 15:15:00,214.42,214.45,214.35,214.44,4976.0,186.2957,186.3218,186.2349,186.3131,4976.0
2016-09-30 15:20:00,214.44,214.44,214.28,214.34,4534.0,186.3131,186.3131,186.1741,186.2262,4534.0
2016-09-30 15:25:00,214.36,214.39,214.22,214.26,4827.0,186.2436,186.2696,186.1219,186.1567,4827.0
2016-09-30 15:30:00,214.27,214.53,214.24,214.43,11362.0,186.1654,186.3913,186.1393,186.3044,11362.0
2016-09-30 15:35:00,214.38,214.55,214.38,214.5,7730.0,186.261,186.4087,186.261,186.3652,7730.0
2016-09-30 15:40:00,214.5,214.79,214.43,214.76,22289.0,186.3652,186.6172,186.3044,186.5911,22289.0
2016-09-30 15:45:00,214.75,214.83,214.5,214.56,21519.0,186.5824,186.6519,186.3652,186.4173,21519.0
2016-09-30 15:50:00,214.56,214.63,214.45,214.48,17506.0,186.4173,186.4782,186.3218,186.3478,17506.0
2016-09-30 15:55:00,214.46,214.47,213.95,213.97,33991.0,186.3305,186.3392,185.8874,185.9047,33991.0
2016-10-03 09:30:00,213.0,213.82,212.98,213.82,10747.0,185.062,185.7744,185.0446,185.7744,10747.0
2016-10-03 09:35:00,213.43,213.72,212.87,213.05,3400.0,185.4356,185.6875,184.949,185.1054,3400.0
2016-10-03 09:40:00,213.2,213.51,213.16,213.3,7309.0,185.2357,185.5051,185.201,185.3226,7309.0
2016-10-03 09:45:00,213.3,213.67,213.3,213.5,2613.0,185.3226,185.6441,185.3226,185.4964,2613.0
2016-10-03 09:50:00,213.4,213.88,213.35,213.83,4950.0,185.4095,185.8265,185.3661,185.7831,4950.0
2016-10-03 09:55:00,213.83,214.1,213.76,214.02,11532.0,185.7831,186.0177,185.7223,185.9482,11532.0
2016-10-03 10:00:00,214.24,214.53,214.16,214.23,9543.0,186.1393,186.3913,186.0698,186.1306,9543.0
2016-10-03 10:05:00,214.17,214.26,213.65,213.7,3286.0,186.0785,186.1567,185.6267,185.6702,3286.0
2016-10-03 10:10:00,213.7,213.7,213.47,213.47,3200.0,185.6702,185.6702,185.4703,185.4703,3200.0
2016-10-03 10:15:00,213.42,213.78,213.4,213.78,3823.0,185.4269,185.7397,185.4095,185.7397,3823.0
2016-10-03 10:20:00,213.83,213.85,213.61,213.75,2100.0,185.7831,185.8005,185.592,185.7136,2100.0
2016-10-03 10:25:00,213.8,214.0,213.73,213.79,6706.0,185.757,185.9308,185.6962,185.7483,6706.0
2016-10-03 10:30:00,213.83,214.31,213.82,214.28,2652.0,185.7831,186.2001,185.7744,186.1741,2652.0
2016-10-03 10:35:00,214.37,214.44,214.26,214.37,2000.0,186.2523,186.3131,186.1567,186.2523,2000.0
2016-10-03 10:40:00,214.32,214.32,214.01,214.13,2300.0,186.2088,186.2088,185.9395,186.0437,2300.0
2016-10-03 10:45:00,214.13,214.2,214.04,214.09,4197.0,186.0437,186.1046,185.9656,186.009,4197.0
2016-10-03 10:50:00,214.13,214.41,214.13,214.21,3687.0,186.0437,186.287,186.0437,186.1133,3687.0
2016-10-03 10:55:00,214.22,214.31,214.22,214.26,3290.0,186.1219,186.2001,186.1219,186.1567,3290.0
2016-10-03 11:00:00,214.22,214.22,213.91,214.05,3800.0,186.1219,186.1219,185.8526,185.9742,3800.0
2016-10-03 11:05:00,214.06,214.09,213.82,213.82,2000.0,185.9829,186.009,185.7744,185.7744,2000.0
2016-10-03 11:10:00,213.78,213.95,213.74,213.95,2450.0,185.7397,185.8874,185.7049,185.8874,2450.0
2016-10-03 11:15:00,214.04,214.04,213.73,213.79,7192.0,185.9656,185.9656,185.6962,185.7483,7192.0
2016-10-03 11:20:00,213.75,213.87,213.72,213.73,1900.0,185.7136,185.8179,185.6875,185.6962,1900.0
2016-10-03 11:25:00,213.75,213.91,213.75,213.91,3500.0,185.7136,185.8526,185.7136,185.8526,3500.0
2016-10-03 11:30:00,213.9,213.96,213.75,213.92,3774.0,185.8439,185.896,185.7136,185.8613,3774.0
2016-10-03 11:35:00,213.93,213.96,213.73,213.88,3707.0,185.87,185.896,185.6962,185.8265,3707.0
2016-10-03 11:40:00,213.87,214.01,213.82,214.01,2360.0,185.8179,185.9395,185.7744,185.9395,2360.0
2016-10-03 11:45:00,214.02,214.07,213.84,213.84,3100.0,185.9482,185.9916,185.7918,185.7918,3100.0
2016-10-03 11:50:00,213.84,213.92,213.71,213.87,5097.0,185.7918,185.8613,185.6788,185.8179,5097.0
2016-10-03 11:55:00,213.79,214.11,213.76,214.05,2300.0,185.7483,186.0264,185.7223,185.9742,2300.0
2016-10-03 12:00:00,214.04,214.2,214.04,214.18,2300.0,185.9656,186.1046,185.9656,186.0872,2300.0
2016-10-03 12:05:00,214.15,214.37,214.15,214.34,5359.0,186.0611,186.2523,186.0611,186.2262,5359.0
2016-10-03 12:10:00,214.32,214.34,214.12,214.12,2854.0,186.2088,186.2262,186.0351,186.0351,2854.0
2016-10-03 12:15:00,214.09,214.1,213.89,214.08,4016.0,186.009,186.0177,185.8352,186.0003,4016.0
2016-10-03 12:20:00,214.08,214.08,213.79,213.88,2100.0,186.0003,186.0003,185.7483,185.8265,2100.0
2016-10-03 12:25:00,213.88,214.03,213.87,214.03,3312.0,185.8265,185.9569,185.8179,185.9569,3312.0
2016-10-03 12:30:00,214.01,214.12,213.97,214.09,3199.0,185.9395,186.0351,185.9047,186.009,3199.0
2016-10-03 12:35:00,214.11,214.34,214.11,214.34,2100.0,186.0264,186.2262,186.0264,186.2262,2100.0
2016-10-03 12:40:00,214.35,214.61,214.34,214.55,4100.0,186.2349,186.4608,186.2262,186.4087,4100.0
2016-10-03 12:45:00,214.54,214.66,214.42,214.66,2715.0,186.4,186.5042,186.2957,186.5042,2715.0
2016-10-03 12:50:00,214.62,214.62,214.4,214.52,3774.0,186.4695,186.4695,186.2783,186.3826,3774.0
2016-10-03 12:55:00,214.43,214.7,214.38,214.7,2150.0,186.3044,186.539,186.261,186.539,2150.0
2016-10-03 13:00:00,214.72,214.74,214.56,214.6,4227.0,186.5564,186.5737,186.4173,186.4521,4227.0
2016-10-03 13:05:00,214.55,214.68,214.45,214.68,4198.0,186.4087,186.5216,186.3218,186.5216,4198.0
2016-10-03 13:10:00,214.67,214.92,214.57,214.92,4897.0,186.5129,186.7301,186.426,186.7301,4897.0
2016-10-03 13:15:00,214.94,214.96,214.65,214.73,5482.0,186.7475,186.7649,186.4955,186.5651,5482.0
2016-10-03 13:20:00,214.72,215.09,214.68,215.09,4976.0,186.5564,186.8778,186.5216,186.8778,4976.0
2016-10-03 13:25:00,215.08,215.11,214.93,215.03,7430.0,186.8691,186.8952,186.7388,186.8257,7430.0
2016-10-03 13:30:00,214.97,215.13,214.88,215.13,9768.0,186.7736,186.9126,186.6954,186.9126,9768.0
2016-10-03 13:35:00,215.17,215.17,214.98,215.0,1100.0,186.9473,186.9473,186.7823,186.7996,1100.0
2016-10-03 13:40:00,215.03,215.09,214.99,215.01,2700.0,186.8257,186.8778,186.7909,186.8083,2700.0
2016-10-03 13:45:00,214.99,215.08,214.95,215.04,3689.0,186.7909,186.8691,186.7562,186.8344,3689.0
2016-10-03 13:50:00,215.01,215.07,214.91,215.02,3800.0,186.8083,186.8605,186.7214,186.817,3800.0
2016-10-03 13:55:00,214.98,215.18,214.98,215.11,8316.0,186.7823,186.956,186.7823,186.8952,8316.0
2016-10-03 14:00:00,215.12,215.36,215.1,215.29,6600.0,186.9039,187.1124,186.8865,187.0516,6600.0
2016-10-03 14:05:00,215.31,215.36,215.17,215.2,4301.0,187.069,187.1124,186.9473,186.9734,4301.0
2016-10-03 14:10:00,215.28,215.28,215.05,215.07,3002.0,187.0429,187.0429,186.8431,186.8605,3002.0
2016-10-03 14:15:00,215.13,215.13,214.85,214.85,5000.0,186.9126,186.9126,186.6693,186.6693,5000.0
2016-10-03 14:20:00,214.81,214.86,214.66,214.86,7651.0,186.6346,186.678,186.5042,186.678,7651.0
2016-10-03 14:25:00,214.86,214.86,214.63,214.71,5132.0,186.678,186.678,186.4782,186.5477,5132.0
2016-10-03 14:30:00,214.73,214.89,214.64,214.83,6990.0,186.5651,186.7041,186.4869,186.6519,6990.0
2016-10-03 14:35:00,214.88,214.92,214.66,214.67,7132.0,186.6954,186.7301,186.5042,186.5129,7132.0
2016-10-03 14:40:00,214.64,214.87,214.64,214.79,3585.0,186.4869,186.6867,186.4869,186.6172,3585.0
2016-10-03 14:45:00,214.76,214.76,214.56,214.57,3981.0,186.5911,186.5911,186.4173,186.426,3981.0
2016-10-03 14:50:00,214.54,214.54,214.4,214.43,6944.0,186.4,186.4,186.2783,186.3044,6944.0
2016-10-03 14:55:00,214.5,214.62,214.36,214.62,3400.0,186.3652,186.4695,186.2436,186.4695,3400.0
2016-10-03 15:00:00,214.64,214.64,214.46,214.48,6102.0,186.4869,186.4869,186.3305,186.3478,6102.0
2016-10-03 15:05:00,214.47,214.64,214.37,214.58,10137.0,186.3392,186.4869,186.2523,186.4347,10137.0
2016-10-03 15:10:00,214.64,214.75,214.58,214.75,3916.0,186.4869,186.5824,186.4347,186.5824,3916.0
2016-10-03 15:15:00,214.77,214.77,214.61,214.66,4624.0,186.5998,186.5998,186.4608,186.5042,4624.0
2016-10-03 15:20:00,214.76,214.78,214.55,214.55,5301.0,186.5911,186.6085,186.4087,186.4087,5301.0
2016-10-03 15:25:00,214.54,214.71,214.54,214.67,6560.0,186.4,186.5477,186.4,186.5129,6560.0
2016-10-03 15:30:00,214.64,214.72,214.58,214.68,7734.0,186.4869,186.5564,186.4347,186.5216,7734.0
2016-10-03 15:35:00,214.69,214.89,214.63,214.76,10163.0,186.5303,186.7041,186.4782,186.5911,10163.0
2016-10-03 15:40:00,214.79,215.13,214.76,215.05,18280.0,186.6172,186.9126,186.5911,186.8431,18280.0
2016-10-03 15:45:00,215.04,215.21,215.03,215.15,40311.0,186.8344,186.9821,186.8257,186.93,40311.0
2016-10-03 15:50:00,215.12,215.15,215.05,215.06,16157.0,186.9039,186.93,186.8431,186.8518,16157.0
2016-10-03 15:55:00,215.05,215.17,214.99,215.07,28764.0,186.8431,186.9473,186.7909,186.8605,28764.0
2016-10-04 09:30:00,215.44,215.5,215.09,215.34,10477.0,187.1819,187.2341,186.8778,187.095,10477.0
2016-10-04 09:35:00,215.29,215.6,215.07,215.26,21846.0,187.0516,187.3209,186.8605,187.0255,21846.0
2016-10-04 09:40:00,215.19,215.3,215.0,215.03,3097.0,186.9647,187.0603,186.7996,186.8257,3097.0
2016-10-04 09:45:00,215.24,215.51,215.03,215.34,5312.0,187.0082,187.2427,186.8257,187.095,5312.0
2016-10-04 09:50:00,215.34,215.37,214.99,215.2,3865.0,187.095,187.1211,186.7909,186.9734,3865.0
2016-10-04 09:55:00,215.08,215.18,214.9,215.08,4000.0,186.8691,186.956,186.7128,186.8691,4000.0
2016-10-04 10:00:00,215.06,215.22,214.89,215.13,22385.0,186.8518,186.9908,186.7041,186.9126,22385.0
2016-10-04 10:05:00,215.03,215.18,214.79,214.98,5999.0,186.8257,186.956,186.6172,186.7823,5999.0
2016-10-04 10:10:00,214.96,214.98,214.3,214.3,5818.0,186.7649,186.7823,186.1915,186.1915,5818.0
2016-10-04 10:15:00,214.21,214.31,213.97,214.29,4427.0,186.1133,186.2001,185.9047,186.1828,4427.0
2016-10-04 10:20:00,214.31,214.54,214.24,214.42,2500.0,186.2001,186.4,186.1393,186.2957,2500.0
2016-10-04 10:25:00,214.38,214.52,214.26,214.52,4600.0,186.261,186.3826,186.1567,186.3826,4600.0
2016-10-04 10:30:00,214.52,214.56,214.44,214.46,3100.0,186.3826,186.4173,186.3131,186.3305,3100.0
2016-10-04 10:35:00,214.5,214.7,214.46,214.59,3137.0,186.3652,186.539,186.3305,186.4434,3137.0
2016-10-04 10:40:00,214.72,215.01,214.72,214.9,5123.0,186.5564,186.8083,186.5564,186.7128,5123.0
2016-10-04 10:45:00,214.96,215.01,214.8,214.88,3600.0,186.7649,186.8083,186.6259,186.6954,3600.0
2016-10-04 10:50:00,214.88,214.96,214.77,214.81,6127.0,186.6954,186.7649,186.5998,186.6346,6127.0
2016-10-04 10:55:00,214.79,214.79,214.5,214.59,4694.0,186.6172,186.6172,186.3652,186.4434,4694.0
2016-10-04 11:00:00,214.58,214.58,213.96,214.0,16328.0,186.4347,186.4347,185.896,185.9308,16328.0
2016-10-04 11:05:00,214.0,214.25,213.97,214.15,3500.0,185.9308,186.148,185.9047,186.0611,3500.0
2016-10-04 11:10:00,214.23,214.23,213.62,213.63,25672.0,186.1306,186.1306,185.6006,185.6093,25672.0
2016-10-04 11:15:00,213.58,213.58,213.22,213.22,6240.0,185.5659,185.5659,185.2531,185.2531,6240.0
2016-10-04 11:20:00,213.16,213.33,213.04,213.28,7429.0,185.201,185.3487,185.0967,185.3052,7429.0
2016-10-04 11:25:00,213.27,213.6,213.26,213.59,8030.0,185.2966,185.5833,185.2879,185.5746,8030.0
2016-10-04 11:30:00,213.54,213.93,213.54,213.91,2659.0,185.5311,185.87,185.5311,185.8526,2659.0
2016-10-04 11:35:00,214.01,214.48,213.97,213.98,6078.0,185.9395,186.3478,185.9047,185.9134,6078.0
2016-10-04 11:40:00,213.84,214.07,213.75,213.83,3798.0,185.7918,185.9916,185.7136,185.7831,3798.0
2016-10-04 11:45:00,214.13,214.13,213.95,214.04,3210.0,186.0437,186.0437,185.8874,185.9656,3210.0
2016-10-04 11:50:00,214.05,214.05,213.76,213.76,500.0,185.9742,185.9742,185.7223,185.7223,500.0
2016-10-04 11:55:00,213.78,213.8,213.57,213.66,1200.0,185.7397,185.757,185.5572,185.6354,1200.0
2016-10-04 12:00:00,213.69,213.74,213.52,213.58,9901.0,185.6615,185.7049,185.5138,185.5659,9901.0
2016-10-04 12:05:00,213.61,213.61,213.31,213.35,9054.0,185.592,185.592,185.3313,185.3661,9054.0
2016-10-04 12:10:00,213.3,213.34,213.21,213.21,1079.0,185.3226,185.3574,185.2444,185.2444,1079.0
2016-10-04 12:15:00,213.3,213.59,213.3,213.59,1976.0,185.3226,185.5746,185.3226,185.5746,1976.0
2016-10-04 12:20:00,213.56,213.59,213.54,213.57,1900.0,185.5485,185.5746,185.5311,185.5572,1900.0
2016-10-04 12:25:00,213.56,213.86,213.56,213.78,4000.0,185.5485,185.8092,185.5485,185.7397,4000.0
2016-10-04 12:30:00,213.72,213.75,213.52,213.56,2999.0,185.6875,185.7136,185.5138,185.5485,2999.0
2016-10-04 12:35:00,213.56,213.67,213.46,213.61,1086.0,185.5485,185.6441,185.4616,185.592,1086.0
2016-10-04 12:40:00,213.79,213.79,213.7,213.7,1100.0,185.7483,185.7483,185.6702,185.6702,1100.0
2016-10-04 12:45:00,213.71,213.82,213.68,213.72,1200.0,185.6788,185.7744,185.6528,185.6875,1200.0
2016-10-04 12:50:00,213.64,213.69,213.58,213.69,1100.0,185.618,185.6615,185.5659,185.6615,1100.0
2016-10-04 12:55:00,213.69,213.77,213.59,213.63,1149.0,185.6615,185.731,185.5746,185.6093,1149.0
2016-10-04 13:00:00,213.55,213.59,213.3,213.3,2375.0,185.5398,185.5746,185.3226,185.3226,2375.0
2016-10-04 13:05:00,213.33,213.39,213.16,213.16,4194.0,185.3487,185.4008,185.201,185.201,4194.0
2016-10-04 13:10:00,213.0,213.16,213.0,213.08,3000.0,185.062,185.201,185.062,185.1315,3000.0
2016-10-04 13:15:00,213.02,213.16,213.0,213.07,2700.0,185.0793,185.201,185.062,185.1228,2700.0
2016-10-04 13:20:00,213.04,213.07,212.5,212.55,9444.0,185.0967,185.1228,184.6275,184.671,9444.0
2016-10-04 13:25:00,212.48,212.82,212.47,212.82,3865.0,184.6102,184.9056,184.6015,184.9056,3865.0
2016-10-04 13:30:00,212.81,213.06,212.8,212.97,5171.0,184.8969,185.1141,184.8882,185.0359,5171.0
2016-10-04 13:35:00,212.98,212.98,212.85,212.85,4474.0,185.0446,185.0446,184.9316,184.9316,4474.0
2016-10-04 13:40:00,212.78,212.81,212.65,212.65,3092.0,184.8708,184.8969,184.7579,184.7579,3092.0
2016-10-04 13:45:00,212.68,212.88,212.61,212.88,4249.0,184.7839,184.9577,184.7231,184.9577,4249.0
2016-10-04 13:50:00,212.9,212.91,212.73,212.77,2337.0,184.9751,184.9838,184.8274,184.8621,2337.0
2016-10-04 13:55:00,212.78,212.83,212.67,212.73,2855.0,184.8708,184.9143,184.7752,184.8274,2855.0
2016-10-04 14:00:00,212.68,212.78,212.62,212.78,3246.0,184.7839,184.8708,184.7318,184.8708,3246.0
2016-10-04 14:05:00,212.78,212.86,212.66,212.68,4371.0,184.8708,184.9403,184.7666,184.7839,4371.0
2016-10-04 14:10:00,212.65,212.79,212.65,212.71,3977.0,184.7579,184.8795,184.7579,184.81,3977.0
2016-10-04 14:15:00,212.7,212.8,212.64,212.71,2680.0,184.8013,184.8882,184.7492,184.81,2680.0
2016-10-04 14:20:00,212.69,212.69,212.29,212.49,6785.0,184.7926,184.7926,184.4451,184.6189,6785.0
2016-10-04 14:25:00,212.44,212.47,212.19,212.41,3729.0,184.5754,184.6015,184.3582,184.5494,3729.0
2016-10-04 14:30:00,212.45,212.67,212.45,212.63,4832.0,184.5841,184.7752,184.5841,184.7405,4832.0
2016-10-04 14:35:00,212.68,212.68,212.55,212.6,4100.0,184.7839,184.7839,184.671,184.7144,4100.0
2016-10-04 14:40:00,212.6,212.67,212.46,212.53,5123.0,184.7144,184.7752,184.5928,184.6536,5123.0
2016-10-04 14:45:00,212.51,212.54,212.39,212.43,4846.0,184.6362,184.6623,184.532,184.5667,4846.0
2016-10-04 14:50:00,212.41,212.6,212.39,212.57,5000.0,184.5494,184.7144,184.532,184.6884,5000.0
2016-10-04 14:55:00,212.54,212.63,212.27,212.35,8257.0,184.6623,184.7405,184.4277,184.4972,8257.0
2016-10-04 15:00:00,212.36,212.45,212.33,212.44,6791.0,184.5059,184.5841,184.4798,184.5754,6791.0
2016-10-04 15:05:00,212.42,212.52,212.36,212.36,8305.0,184.558,184.6449,184.5059,184.5059,8305.0
2016-10-04 15:10:00,212.4,212.5,212.38,212.42,4257.0,184.5407,184.6275,184.5233,184.558,4257.0
2016-10-04 15:15:00,212.42,212.54,212.4,212.49,6349.0,184.558,184.6623,184.5407,184.6189,6349.0
2016-10-04 15:20:00,212.52,212.69,212.52,212.67,6679.0,184.6449,184.7926,184.6449,184.7752,6679.0
2016-10-04 15:25:00,212.68,213.11,212.68,213.11,13143.0,184.7839,185.1575,184.7839,185.1575,13143.0
2016-10-04 15:30:00,213.12,213.2,213.0,213.2,5467.0,185.1662,185.2357,185.062,185.2357,5467.0
2016-10-04 15:35:00,213.18,213.19,213.02,213.12,7675.0,185.2184,185.227,185.0793,185.1662,7675.0
2016-10-04 15:40:00,213.13,213.18,213.02,213.07,9521.0,185.1749,185.2184,185.0793,185.1228,9521.0
2016-10-04 15:45:00,213.07,213.07,212.95,212.95,12509.0,185.1228,185.1228,185.0185,185.0185,12509.0
2016-10-04 15:50:00,212.95,213.0,212.86,212.97,19778.0,185.0185,185.062,184.9403,185.0359,19778.0
2016-10-04 15:55:00,212.96,212.98,212.72,212.86,19382.0,185.0272,185.0446,184.8187,184.9403,19382.0
2016-10-05 09:30:00,214.62,214.62,212.83,214.41,8251.0,186.4695,186.4695,184.9143,186.287,8251.0
2016-10-05 09:35:00,214.08,214.09,213.85,214.09,2411.0,186.0003,186.009,185.8005,186.009,2411.0
2016-10-05 09:40:00,214.05,214.35,213.97,214.12,5935.0,185.9742,186.2349,185.9047,186.0351,5935.0
2016-10-05 09:45:00,214.11,214.33,214.1,214.1,4254.0,186.0264,186.2175,186.0177,186.0177,4254.0
2016-10-05 09:50:00,214.09,214.09,213.73,213.73,2703.0,186.009,186.009,185.6962,185.6962,2703.0
2016-10-05 09:55:00,213.72,213.8,213.69,213.77,2546.0,185.6875,185.757,185.6615,185.731,2546.0
2016-10-05 10:00:00,213.86,213.86,213.52,213.75,2463.0,185.8092,185.8092,185.5138,185.7136,2463.0
2016-10-05 10:05:00,213.75,213.86,213.64,213.77,3123.0,185.7136,185.8092,185.618,185.731,3123.0
2016-10-05 10:10:00,213.69,213.69,213.37,213.45,5300.0,185.6615,185.6615,185.3834,185.4529,5300.0
2016-10-05 10:15:00,213.46,213.51,213.26,213.26,2900.0,185.4616,185.5051,185.2879,185.2879,2900.0
2016-10-05 10:20:00,213.2,213.3,213.15,213.27,3058.0,185.2357,185.3226,185.1923,185.2966,3058.0
2016-10-05 10:25:00,213.28,213.31,213.17,213.17,8344.0,185.3052,185.3313,185.2097,185.2097,8344.0
2016-10-05 10:30:00,213.2,213.24,213.0,213.0,8721.0,185.2357,185.2705,185.062,185.062,8721.0
2016-10-05 10:35:00,213.06,213.37,213.06,213.3,3811.0,185.1141,185.3834,185.1141,185.3226,3811.0
2016-10-05 10:40:00,213.23,213.32,212.9,212.97,3551.0,185.2618,185.34,184.9751,185.0359,3551.0
2016-10-05 10:45:00,213.01,213.01,212.6,212.6,1000.0,185.0707,185.0707,184.7144,184.7144,1000.0
2016-10-05 10:50:00,212.65,212.94,212.65,212.89,2838.0,184.7579,185.0098,184.7579,184.9664,2838.0
2016-10-05 10:55:00,212.94,213.0,212.84,213.0,3456.0,185.0098,185.062,184.923,185.062,3456.0
2016-10-05 11:00:00,213.02,213.3,213.01,213.3,2474.0,185.0793,185.3226,185.0707,185.3226,2474.0
2016-10-05 11:05:00,213.31,213.39,213.19,213.26,3053.0,185.3313,185.4008,185.227,185.2879,3053.0
2016-10-05 11:10:00,213.28,213.33,213.13,213.13,2945.0,185.3052,185.3487,185.1749,185.1749,2945.0
2016-10-05 11:15:00,213.08,213.08,212.75,212.75,3023.0,185.1315,185.1315,184.8448,184.8448,3023.0
2016-10-05 11:20:00,212.81,212.86,212.75,212.86,2104.0,184.8969,184.9403,184.8448,184.9403,2104.0
2016-10-05 11:25:00,212.87,213.02,212.72,212.95,3384.0,184.949,185.0793,184.8187,185.0185,3384.0
2016-10-05 11:30:00,213.02,213.17,213.02,213.05,2311.0,185.0793,185.2097,185.0793,185.1054,2311.0
2016-10-05 11:35:00,213.05,213.05,212.83,212.86,2835.0,185.1054,185.1054,184.9143,184.9403,2835.0
2016-10-05 11:40:00,212.85,212.98,212.76,212.9,3571.0,184.9316,185.0446,184.8534,184.9751,3571.0
2016-10-05 11:45:00,212.97,212.97,212.79,212.85,3035.0,185.0359,185.0359,184.8795,184.9316,3035.0
2016-10-05 11:50:00,212.88,212.92,212.81,212.92,1404.0,184.9577,184.9925,184.8969,184.9925,1404.0
2016-10-05 11:55:00,212.96,212.96,212.71,212.76,2783.0,185.0272,185.0272,184.81,184.8534,2783.0
2016-10-05 12:00:00,212.87,213.0,212.84,213.0,2500.0,184.949,185.062,184.923,185.062,2500.0
2016-10-05 12:05:00,213.04,213.18,213.02,213.1,4526.0,185.0967,185.2184,185.0793,185.1488,4526.0
2016-10-05 12:10:00,213.1,213.14,212.94,212.94,3104.0,185.1488,185.1836,185.0098,185.0098,3104.0
2016-10-05 12:15:00,212.96,212.96,212.83,212.86,3157.0,185.0272,185.0272,184.9143,184.9403,3157.0
2016-10-05 12:20:00,212.86,212.86,212.8,212.84,3837.0,184.9403,184.9403,184.8882,184.923,3837.0
2016-10-05 12:25:00,212.86,212.93,212.85,212.85,2313.0,184.9403,185.0011,184.9316,184.9316,2313.0
2016-10-05 12:30:00,212.87,212.94,212.82,212.93,3100.0,184.949,185.0098,184.9056,185.0011,3100.0
2016-10-05 12:35:00,212.98,212.98,212.88,212.91,2860.0,185.0446,185.0446,184.9577,184.9838,2860.0
2016-10-05 12:40:00,212.92,212.93,212.78,212.79,4800.0,184.9925,185.0011,184.8708,184.8795,4800.0
2016-10-05 12:45:00,212.79,212.88,212.78,212.84,3492.0,184.8795,184.9577,184.8708,184.923,3492.0
2016-10-05 12:50:00,212.88,212.88,212.87,212.88,500.0,184.9577,184.9577,184.949,184.9577,500.0
2016-10-05 12:55:00,212.91,212.92,212.88,212.9,1400.0,184.9838,184.9925,184.9577,184.9751,1400.0
2016-10-05 13:00:00,212.9,212.9,212.8,212.88,8811.0,184.9751,184.9751,184.8882,184.9577,8811.0
2016-10-05 13:05:00,212.87,212.96,212.82,212.82,3746.0,184.949,185.0272,184.9056,184.9056,3746.0
2016-10-05 13:10:00,212.83,212.83,212.71,212.71,954.0,184.9143,184.9143,184.81,184.81,954.0
2016-10-05 13:15:00,212.68,212.72,212.65,212.66,1545.0,184.7839,184.8187,184.7579,184.7666,1545.0
2016-10-05 13:20:00,212.64,212.7,212.54,212.69,2859.0,184.7492,184.8013,184.6623,184.7926,2859.0
2016-10-05 13:25:00,212.72,212.72,212.64,212.64,1048.0,184.8187,184.8187,184.7492,184.7492,1048.0
2016-10-05 13:30:00,212.58,212.72,212.57,212.69,4107.0,184.6971,184.8187,184.6884,184.7926,4107.0
2016-10-05 13:35:00,212.73,212.88,212.73,212.78,3116.0,184.8274,184.9577,184.8274,184.8708,3116.0
2016-10-05 13:40:00,212.77,212.79,212.61,212.61,1893.0,184.8621,184.8795,184.7231,184.7231,1893.0
2016-10-05 13:45:00,212.65,212.66,212.45,212.52,7003.0,184.7579,184.7666,184.5841,184.6449,7003.0
2016-10-05 13:50:00,212.61,212.61,212.53,212.53,4445.0,184.7231,184.7231,184.6536,184.6536,4445.0
2016-10-05 13:55:00,212.61,212.67,212.59,212.66,3022.0,184.7231,184.7752,184.7057,184.7666,3022.0
2016-10-05 14:00:00,212.62,212.76,212.61,212.68,10948.0,184.7318,184.8534,184.7231,184.7839,10948.0
2016-10-05 14:05:00,212.67,212.73,212.54,212.57,5089.0,184.7752,184.8274,184.6623,184.6884,5089.0
2016-10-05 14:10:00,212.59,212.59,212.44,212.53,5679.0,184.7057,184.7057,184.5754,184.6536,5679.0
2016-10-05 14:15:00,212.55,212.55,212.42,212.48,6227.0,184.671,184.671,184.558,184.6102,6227.0
2016-10-05 14:20:00,212.48,212.57,212.48,212.48,4621.0,184.6102,184.6884,184.6102,184.6102,4621.0
2016-10-05 14:25:00,212.5,212.54,212.34,212.34,3630.0,184.6275,184.6623,184.4885,184.4885,3630.0
2016-10-05 14:30:00,212.31,212.5,212.3,212.49,4758.0,184.4625,184.6275,184.4538,184.6189,4758.0
2016-10-05 14:35:00,212.5,212.54,212.37,212.51,5211.0,184.6275,184.6623,184.5146,184.6362,5211.0
2016-10-05 14:40:00,212.47,212.69,212.45,212.58,5831.0,184.6015,184.7926,184.5841,184.6971,5831.0
2016-10-05 14:45:00,212.61,212.61,212.49,212.49,2102.0,184.7231,184.7231,184.6189,184.6189,2102.0
2016-10-05 14:50:00,212.49,212.59,212.42,212.42,5139.0,184.6189,184.7057,184.558,184.558,5139.0
2016-10-05 14:55:00,212.43,212.51,212.41,212.48,5580.0,184.5667,184.6362,184.5494,184.6102,5580.0
2016-10-05 15:00:00,212.51,212.68,212.47,212.62,6923.0,184.6362,184.7839,184.6015,184.7318,6923.0
2016-10-05 15:05:00,212.63,212.69,212.55,212.66,7264.0,184.7405,184.7926,184.671,184.7666,7264.0
2016-10-05 15:10:00,212.65,212.75,212.59,212.59,6503.0,184.7579,184.8448,184.7057,184.7057,6503.0
2016-10-05 15:15:00,212.56,212.62,212.36,212.36,8269.0,184.6797,184.7318,184.5059,184.5059,8269.0
2016-10-05 15:20:00,212.36,212.42,212.23,212.39,11718.0,184.5059,184.558,184.393,184.532,11718.0
2016-10-05 15:25:00,212.37,212.52,212.32,212.35,7800.0,184.5146,184.6449,184.4712,184.4972,7800.0
2016-10-05 15:30:00,212.38,212.55,212.36,212.53,10815.0,184.5233,184.671,184.5059,184.6536,10815.0
2016-10-05 15:35:00,212.5,212.57,212.46,212.49,8765.0,184.6275,184.6884,184.5928,184.6189,8765.0
2016-10-05 15:40:00,212.49,212.64,212.44,212.57,10485.0,184.6189,184.7492,184.5754,184.6884,10485.0
2016-10-05 15:45:00,212.6,212.63,212.44,212.44,12758.0,184.7144,184.7405,184.5754,184.5754,12758.0
2016-10-05 15:50:00,212.45,212.52,212.35,212.41,12553.0,184.5841,184.6449,184.4972,184.5494,12553.0
2016-10-05 15:55:00,212.41,212.5,212.34,212.38,28543.0,184.5494,184.6275,184.4885,184.5233,28543.0
2016-10-06 09:30:00,212.88,212.96,212.06,212.23,17342.0,184.9577,185.0272,184.2453,184.393,17342.0
2016-10-06 09:35:00,212.55,212.66,212.28,212.47,3512.0,184.671,184.7666,184.4364,184.6015,3512.0
2016-10-06 09:40:00,212.48,212.85,212.37,212.77,37573.0,184.6102,184.9316,184.5146,184.8621,37573.0
2016-10-06 09:45:00,212.87,213.45,212.8,213.22,7467.0,184.949,185.4529,184.8882,185.2531,7467.0
2016-10-06 09:50:00,213.22,213.3,212.7,212.82,7837.0,185.2531,185.3226,184.8013,184.9056,7837.0
2016-10-06 09:55:00,212.86,213.15,212.81,213.08,3268.0,184.9403,185.1923,184.8969,185.1315,3268.0
2016-10-06 10:00:00,213.08,213.15,212.98,213.14,5510.0,185.1315,185.1923,185.0446,185.1836,5510.0
2016-10-06 10:05:00,213.12,213.16,212.99,212.99,3713.0,185.1662,185.201,185.0533,185.0533,3713.0
2016-10-06 10:10:00,212.99,212.99,212.63,212.71,4622.0,185.0533,185.0533,184.7405,184.81,4622.0
2016-10-06 10:15:00,212.83,212.91,212.53,212.7,9793.0,184.9143,184.9838,184.6536,184.8013,9793.0
2016-10-06 10:20:00,212.63,212.7,212.53,212.66,11569.0,184.7405,184.8013,184.6536,184.7666,11569.0
2016-10-06 10:25:00,212.7,212.72,212.59,212.66,10112.0,184.8013,184.8187,184.7057,184.7666,10112.0
2016-10-06 10:30:00,212.68,212.72,212.53,212.68,9668.0,184.7839,184.8187,184.6536,184.7839,9668.0
2016-10-06 10:35:00,212.69,212.76,212.63,212.68,33839.0,184.7926,184.8534,184.7405,184.7839,33839.0
2016-10-06 10:40:00,212.69,212.73,212.56,212.57,31624.0,184.7926,184.8274,184.6797,184.6884,31624.0
2016-10-06 10:45:00,212.62,212.63,212.2,212.2,5821.0,184.7318,184.7405,184.3669,184.3669,5821.0
2016-10-06 10:50:00,212.23,212.26,212.13,212.17,4800.0,184.393,184.419,184.3061,184.3408,4800.0
2016-10-06 10:55:00,212.19,212.21,212.02,212.18,16429.0,184.3582,184.3756,184.2105,184.3495,16429.0
2016-10-06 11:00:00,212.19,212.25,212.16,212.16,3900.0,184.3582,184.4103,184.3321,184.3321,3900.0
2016-10-06 11:05:00,212.19,212.19,212.02,212.13,7026.0,184.3582,184.3582,184.2105,184.3061,7026.0
2016-10-06 11:10:00,212.1,212.4,212.09,212.29,5026.0,184.28,184.5407,184.2713,184.4451,5026.0
2016-10-06 11:15:00,212.35,212.37,212.21,212.22,3300.0,184.4972,184.5146,184.3756,184.3843,3300.0
2016-10-06 11:20:00,212.26,212.48,212.22,212.48,2300.0,184.419,184.6102,184.3843,184.6102,2300.0
2016-10-06 11:25:00,212.46,212.82,212.46,212.77,4337.0,184.5928,184.9056,184.5928,184.8621,4337.0
2016-10-06 11:30:00,212.81,212.86,212.79,212.79,2100.0,184.8969,184.9403,184.8795,184.8795,2100.0
2016-10-06 11:35:00,212.8,212.92,212.79,212.92,1200.0,184.8882,184.9925,184.8795,184.9925,1200.0
2016-10-06 11:40:00,212.94,212.97,212.77,212.82,3800.0,185.0098,185.0359,184.8621,184.9056,3800.0
2016-10-06 11:45:00,212.82,213.35,212.82,213.21,3608.0,184.9056,185.3661,184.9056,185.2444,3608.0
2016-10-06 11:50:00,213.32,213.66,213.32,213.54,9937.0,185.34,185.6354,185.34,185.5311,9937.0
2016-10-06 11:55:00,213.62,213.83,213.56,213.78,7034.0,185.6006,185.7831,185.5485,185.7397,7034.0
2016-10-06 12:00:00,213.79,213.88,213.73,213.88,5341.0,185.7483,185.8265,185.6962,185.8265,5341.0
2016-10-06 12:05:00,213.94,214.24,213.93,213.94,7869.0,185.8787,186.1393,185.87,185.8787,7869.0
2016-10-06 12:10:00,213.97,214.19,213.94,214.09,3900.0,185.9047,186.0959,185.8787,186.009,3900.0
2016-10-06 12:15:00,214.15,214.36,214.14,214.27,9541.0,186.0611,186.2436,186.0524,186.1654,9541.0
2016-10-06 12:20:00,214.29,214.29,214.15,214.15,3855.0,186.1828,186.1828,186.0611,186.0611,3855.0
2016-10-06 12:25:00,214.17,214.47,214.17,214.45,5131.0,186.0785,186.3392,186.0785,186.3218,5131.0
2016-10-06 12:30:00,214.42,214.57,214.41,214.49,3969.0,186.2957,186.426,186.287,186.3565,3969.0
2016-10-06 12:35:00,214.47,214.52,214.36,214.36,2400.0,186.3392,186.3826,186.2436,186.2436,2400.0
2016-10-06 12:40:00,214.36,214.47,214.33,214.41,3391.0,186.2436,186.3392,186.2175,186.287,3391.0
2016-10-06 12:45:00,214.42,214.65,214.42,214.65,26221.0,186.2957,186.4955,186.2957,186.4955,26221.0
2016-10-06 12:50:00,214.65,214.92,214.64,214.86,9611.0,186.4955,186.7301,186.4869,186.678,9611.0
2016-10-06 12:55:00,214.86,214.99,214.86,214.95,6977.0,186.678,186.7909,186.678,186.7562,6977.0
2016-10-06 13:00:00,214.94,214.96,214.88,214.96,4600.0,186.7475,186.7649,186.6954,186.7649,4600.0
2016-10-06 13:05:00,214.98,215.03,214.92,215.02,6230.0,186.7823,186.8257,186.7301,186.817,6230.0
2016-10-06 13:10:00,214.97,215.12,214.94,215.11,2300.0,186.7736,186.9039,186.7475,186.8952,2300.0
2016-10-06 13:15:00,215.17,215.26,215.16,215.21,5622.0,186.9473,187.0255,186.9387,186.9821,5622.0
2016-10-06 13:20:00,215.2,215.21,214.99,214.99,53565.0,186.9734,186.9821,186.7909,186.7909,53565.0
2016-10-06 13:25:00,214.98,215.1,214.96,215.04,4326.0,186.7823,186.8865,186.7649,186.8344,4326.0
2016-10-06 13:30:00,215.04,215.21,214.98,215.1,6366.0,186.8344,186.9821,186.7823,186.8865,6366.0
2016-10-06 13:35:00,215.09,215.09,214.93,214.98,1000.0,186.8778,186.8778,186.7388,186.7823,1000.0
2016-10-06 13:40:00,214.93,215.01,214.89,214.99,6513.0,186.7388,186.8083,186.7041,186.7909,6513.0
2016-10-06 13:45:00,214.98,214.98,214.8,214.83,4141.0,186.7823,186.7823,186.6259,186.6519,4141.0
2016-10-06 13:50:00,214.84,214.91,214.81,214.86,3505.0,186.6606,186.7214,186.6346,186.678,3505.0
2016-10-06 13:55:00,214.86,214.9,214.78,214.87,5329.0,186.678,186.7128,186.6085,186.6867,5329.0
2016-10-06 14:00:00,214.8,214.87,214.72,214.72,6129.0,186.6259,186.6867,186.5564,186.5564,6129.0
2016-10-06 14:05:00,214.72,214.79,214.63,214.7,5464.0,186.5564,186.6172,186.4782,186.539,5464.0
2016-10-06 14:10:00,214.68,214.68,214.49,214.55,4600.0,186.5216,186.5216,186.3565,186.4087,4600.0
2016-10-06 14:15:00,214.56,214.59,214.38,214.4,5282.0,186.4173,186.4434,186.261,186.2783,5282.0
2016-10-06 14:20:00,214.41,214.53,214.36,214.36,5945.0,186.287,186.3913,186.2436,186.2436,5945.0
2016-10-06 14:25:00,214.34,214.46,214.3,214.36,9171.0,186.2262,186.3305,186.1915,186.2436,9171.0
2016-10-06 14:30:00,214.34,214.59,214.32,214.53,5500.0,186.2262,186.4434,186.2088,186.3913,5500.0
2016-10-06 14:35:00,214.54,214.62,214.42,214.6,4200.0,186.4,186.4695,186.2957,186.4521,4200.0
2016-10-06 14:40:00,214.62,214.63,214.55,214.6,4251.0,186.4695,186.4782,186.4087,186.4521,4251.0
2016-10-06 14:45:00,214.54,214.54,214.4,214.48,4500.0,186.4,186.4,186.2783,186.3478,4500.0
2016-10-06 14:50:00,214.45,214.56,214.43,214.52,6609.0,186.3218,186.4173,186.3044,186.3826,6609.0
2016-10-06 14:55:00,214.48,214.48,214.32,214.32,2324.0,186.3478,186.3478,186.2088,186.2088,2324.0
2016-10-06 15:00:00,214.33,214.47,214.32,214.43,5751.0,186.2175,186.3392,186.2088,186.3044,5751.0
2016-10-06 15:05:00,214.41,214.53,214.37,214.37,3712.0,186.287,186.3913,186.2523,186.2523,3712.0
2016-10-06 15:10:00,214.37,214.37,214.17,214.26,7858.0,186.2523,186.2523,186.0785,186.1567,7858.0
2016-10-06 15:15:00,214.27,214.32,214.11,214.13,4371.0,186.1654,186.2088,186.0264,186.0437,4371.0
2016-10-06 15:20:00,214.11,214.28,214.1,214.24,6760.0,186.0264,186.1741,186.0177,186.1393,6760.0
2016-10-06 15:25:00,214.22,214.26,214.13,214.13,4030.0,186.1219,186.1567,186.0437,186.0437,4030.0
2016-10-06 15:30:00,214.12,214.28,214.02,214.24,9759.0,186.0351,186.1741,185.9482,186.1393,9759.0
2016-10-06 15:35:00,214.27,214.42,214.23,214.36,40471.0,186.1654,186.2957,186.1306,186.2436,40471.0
2016-10-06 15:40:00,214.37,214.37,214.23,214.32,12709.0,186.2523,186.2523,186.1306,186.2088,12709.0
2016-10-06 15:45:00,214.32,214.33,214.08,214.24,13906.0,186.2088,186.2175,186.0003,186.1393,13906.0
2016-10-06 15:50:00,214.23,214.3,214.17,214.2,16287.0,186.1306,186.1915,186.0785,186.1046,16287.0
2016-10-06 15:55:00,214.2,214.26,214.13,214.19,36158.0,186.1046,186.1567,186.0437,186.0959,36158.0
2016-10-07 09:30:00,213.64,213.64,212.37,213.01,25812.0,185.618,185.618,184.5146,185.0707,25812.0
2016-10-07 09:35:00,213.0,213.37,212.82,212.84,5575.0,185.062,185.3834,184.9056,184.923,5575.0
2016-10-07 09:40:00,212.84,212.99,212.74,212.74,5800.0,184.923,185.0533,184.8361,184.8361,5800.0
2016-10-07 09:45:00,212.84,213.05,212.84,212.87,9458.0,184.923,185.1054,184.923,184.949,9458.0
2016-10-07 09:50:00,212.89,213.34,212.88,213.16,5357.0,184.9664,185.3574,184.9577,185.201,5357.0
2016-10-07 09:55:00,213.07,213.27,212.92,213.11,59447.0,185.1228,185.2966,184.9925,185.1575,59447.0
2016-10-07 10:00:00,213.15,213.4,213.09,213.36,37317.0,185.1923,185.4095,185.1402,185.3747,37317.0
2016-10-07 10:05:00,213.27,213.7,213.16,213.69,17175.0,185.2966,185.6702,185.201,185.6615,17175.0
2016-10-07 10:10:00,213.68,214.02,213.67,214.0,6229.0,185.6528,185.9482,185.6441,185.9308,6229.0
2016-10-07 10:15:00,213.98,214.28,213.92,214.26,10913.0,185.9134,186.1741,185.8613,186.1567,10913.0
2016-10-07 10:20:00,214.23,214.27,213.68,213.76,20929.0,186.1306,186.1654,185.6528,185.7223,20929.0
2016-10-07 10:25:00,213.78,213.84,213.32,213.56,10590.0,185.7397,185.7918,185.34,185.5485,10590.0
2016-10-07 10:30:00,213.53,213.61,213.11,213.11,6727.0,185.5224,185.592,185.1575,185.1575,6727.0
2016-10-07 10:35:00,213.1,213.13,212.84,213.13,10146.0,185.1488,185.1749,184.923,185.1749,10146.0
2016-10-07 10:40:00,213.19,213.2,212.91,212.91,6170.0,185.227,185.2357,184.9838,184.9838,6170.0
2016-10-07 10:45:00,212.92,213.02,212.88,212.88,3355.0,184.9925,185.0793,184.9577,184.9577,3355.0
2016-10-07 10:50:00,213.07,213.19,212.93,212.98,4611.0,185.1228,185.227,185.0011,185.0446,4611.0
2016-10-07 10:55:00,212.98,213.1,212.86,213.09,4018.0,185.0446,185.1488,184.9403,185.1402,4018.0
2016-10-07 11:00:00,213.18,213.42,213.06,213.31,4256.0,185.2184,185.4269,185.1141,185.3313,4256.0
2016-10-07 11:05:00,213.34,213.38,213.26,213.31,2500.0,185.3574,185.3921,185.2879,185.3313,2500.0
2016-10-07 11:10:00,213.23,213.68,213.23,213.62,4100.0,185.2618,185.6528,185.2618,185.6006,4100.0
2016-10-07 11:15:00,213.67,213.78,213.53,213.71,3806.0,185.6441,185.7397,185.5224,185.6788,3806.0
2016-10-07 11:20:00,213.77,213.79,213.56,213.75,3329.0,185.731,185.7483,185.5485,185.7136,3329.0
2016-10-07 11:25:00,213.75,214.1,213.75,214.05,9541.0,185.7136,186.0177,185.7136,185.9742,9541.0
2016-10-07 11:30:00,214.06,214.15,213.84,213.88,5651.0,185.9829,186.0611,185.7918,185.8265,5651.0
2016-10-07 11:35:00,213.92,213.96,213.83,213.84,3910.0,185.8613,185.896,185.7831,185.7918,3910.0
2016-10-07 11:40:00,213.8,213.84,213.69,213.75,4137.0,185.757,185.7918,185.6615,185.7136,4137.0
2016-10-07 11:45:00,213.73,213.73,213.55,213.62,8509.0,185.6962,185.6962,185.5398,185.6006,8509.0
2016-10-07 11:50:00,213.59,213.83,213.51,213.78,5520.0,185.5746,185.7831,185.5051,185.7397,5520.0
2016-10-07 11:55:00,213.79,214.09,213.72,213.98,5700.0,185.7483,186.009,185.6875,185.9134,5700.0
2016-10-07 12:00:00,213.93,214.41,213.89,214.06,10719.0,185.87,186.287,185.8352,185.9829,10719.0
2016-10-07 12:05:00,214.03,214.14,213.9,214.1,5931.0,185.9569,186.0524,185.8439,186.0177,5931.0
2016-10-07 12:10:00,214.13,214.29,214.02,214.17,4700.0,186.0437,186.1828,185.9482,186.0785,4700.0
2016-10-07 12:15:00,214.18,214.22,214.02,214.2,5004.0,186.0872,186.1219,185.9482,186.1046,5004.0
2016-10-07 12:20:00,214.24,214.34,214.1,214.18,3350.0,186.1393,186.2262,186.0177,186.0872,3350.0
2016-10-07 12:25:00,214.23,214.41,214.14,214.4,7101.0,186.1306,186.287,186.0524,186.2783,7101.0
2016-10-07 12:30:00,214.39,214.53,214.32,214.41,4775.0,186.2696,186.3913,186.2088,186.287,4775.0
2016-10-07 12:35:00,214.42,214.44,214.15,214.15,4716.0,186.2957,186.3131,186.0611,186.0611,4716.0
2016-10-07 12:40:00,214.09,214.33,214.08,214.33,10381.0,186.009,186.2175,186.0003,186.2175,10381.0
2016-10-07 12:45:00,214.33,214.85,214.33,214.81,10749.0,186.2175,186.6693,186.2175,186.6346,10749.0
2016-10-07 12:50:00,214.8,214.83,214.67,214.71,8600.0,186.6259,186.6519,186.5129,186.5477,8600.0
2016-10-07 12:55:00,214.71,214.93,214.66,214.87,9972.0,186.5477,186.7388,186.5042,186.6867,9972.0
2016-10-07 13:00:00,214.84,214.92,214.73,214.9,11892.0,186.6606,186.7301,186.5651,186.7128,11892.0
2016-10-07 13:05:00,214.91,215.05,214.72,215.05,12080.0,186.7214,186.8431,186.5564,186.8431,12080.0
2016-10-07 13:10:00,215.05,215.09,214.9,215.04,7280.0,186.8431,186.8778,186.7128,186.8344,7280.0
2016-10-07 13:15:00,215.04,215.22,214.99,215.05,8039.0,186.8344,186.9908,186.7909,186.8431,8039.0
2016-10-07 13:20:00,215.08,215.16,214.99,215.1,3723.0,186.8691,186.9387,186.7909,186.8865,3723.0
2016-10-07 13:25:00,215.12,215.51,215.1,215.47,7715.0,186.9039,187.2427,186.8865,187.208,7715.0
2016-10-07 13:30:00,215.47,215.62,215.37,215.55,6653.0,187.208,187.3383,187.1211,187.2775,6653.0
2016-10-07 13:35:00,215.56,215.56,215.23,215.24,17424.0,187.2862,187.2862,186.9995,187.0082,17424.0
2016-10-07 13:40:00,215.24,215.38,215.16,215.16,3784.0,187.0082,187.1298,186.9387,186.9387,3784.0
2016-10-07 13:45:00,215.19,215.22,215.07,215.09,7277.0,186.9647,186.9908,186.8605,186.8778,7277.0
2016-10-07 13:50:00,215.08,215.15,215.05,215.12,4481.0,186.8691,186.93,186.8431,186.9039,4481.0
2016-10-07 13:55:00,215.12,215.26,215.11,215.14,5400.0,186.9039,187.0255,186.8952,186.9213,5400.0
2016-10-07 14:00:00,215.14,215.25,215.08,215.1,7793.0,186.9213,187.0168,186.8691,186.8865,7793.0
2016-10-07 14:05:00,215.05,215.08,214.99,215.01,4077.0,186.8431,186.8691,186.7909,186.8083,4077.0
2016-10-07 14:10:00,215.06,215.3,215.06,215.17,5311.0,186.8518,187.0603,186.8518,186.9473,5311.0
2016-10-07 14:15:00,215.17,215.36,215.09,215.13,8399.0,186.9473,187.1124,186.8778,186.9126,8399.0
2016-10-07 14:20:00,215.11,215.33,215.11,215.3,3476.0,186.8952,187.0864,186.8952,187.0603,3476.0
2016-10-07 14:25:00,215.31,215.37,215.15,215.15,4356.0,187.069,187.1211,186.93,186.93,4356.0
2016-10-07 14:30:00,215.12,215.46,215.12,215.46,6227.0,186.9039,187.1993,186.9039,187.1993,6227.0
2016-10-07 14:35:00,215.46,215.46,215.23,215.37,6678.0,187.1993,187.1993,186.9995,187.1211,6678.0
2016-10-07 14:40:00,215.37,215.44,215.35,215.43,3750.0,187.1211,187.1819,187.1037,187.1732,3750.0
2016-10-07 14:45:00,215.41,215.51,215.38,215.45,14204.0,187.1559,187.2427,187.1298,187.1906,14204.0
2016-10-07 14:50:00,215.53,215.66,215.51,215.56,13315.0,187.2601,187.3731,187.2427,187.2862,13315.0
2016-10-07 14:55:00,215.57,215.75,215.57,215.66,11529.0,187.2949,187.4513,187.2949,187.3731,11529.0
2016-10-07 15:00:00,215.65,215.71,215.48,215.53,10628.0,187.3644,187.4165,187.2167,187.2601,10628.0
2016-10-07 15:05:00,215.49,215.58,215.48,215.5,8160.0,187.2254,187.3036,187.2167,187.2341,8160.0
2016-10-07 15:10:00,215.5,215.59,215.49,215.54,9476.0,187.2341,187.3122,187.2254,187.2688,9476.0
2016-10-07 15:15:00,215.54,215.69,215.51,215.69,10221.0,187.2688,187.3991,187.2427,187.3991,10221.0
2016-10-07 15:20:00,215.67,215.76,215.67,215.72,12938.0,187.3818,187.46,187.3818,187.4252,12938.0
2016-10-07 15:25:00,215.73,215.84,215.71,215.82,6474.0,187.4339,187.5295,187.4165,187.5121,6474.0
2016-10-07 15:30:00,215.82,215.89,215.69,215.73,9093.0,187.5121,187.5729,187.3991,187.4339,9093.0
2016-10-07 15:35:00,215.75,215.75,215.49,215.51,12602.0,187.4513,187.4513,187.2254,187.2427,12602.0
2016-10-07 15:40:00,215.49,215.67,215.49,215.62,19820.0,187.2254,187.3818,187.2254,187.3383,19820.0
2016-10-07 15:45:00,215.62,215.63,215.55,215.6,23393.0,187.3383,187.347,187.2775,187.3209,23393.0
2016-10-07 15:50:00,215.61,215.67,215.59,215.63,26079.0,187.3296,187.3818,187.3122,187.347,26079.0
2016-10-07 15:55:00,215.62,215.78,215.45,215.51,41071.0,187.3383,187.4773,187.1906,187.2427,41071.0
2016-10-10 09:30:00,215.86,216.0,215.59,215.59,14138.0,187.5468,187.6685,187.3122,187.3122,14138.0
2016-10-10 09:35:00,215.88,216.2,215.88,216.11,3719.0,187.5642,187.8422,187.5642,187.764,3719.0
2016-10-10 09:40:00,216.13,216.54,216.13,216.42,4589.0,187.7814,188.1376,187.7814,188.0334,4589.0
2016-10-10 09:45:00,216.4,216.74,216.35,216.48,5173.0,188.016,188.3114,187.9726,188.0855,5173.0
2016-10-10 09:50:00,216.64,216.73,216.44,216.56,4789.0,188.2245,188.3027,188.0508,188.155,4789.0
2016-10-10 09:55:00,216.57,216.59,216.25,216.28,4127.0,188.1637,188.1811,187.8857,187.9117,4127.0
2016-10-10 10:00:00,216.4,216.41,216.22,216.34,4405.0,188.016,188.0247,187.8596,187.9639,4405.0
2016-10-10 10:05:00,216.38,216.47,216.25,216.43,4644.0,187.9986,188.0768,187.8857,188.0421,4644.0
2016-10-10 10:10:00,216.39,216.53,216.36,216.36,4215.0,188.0073,188.129,187.9813,187.9813,4215.0
2016-10-10 10:15:00,216.45,216.57,216.39,216.56,4250.0,188.0594,188.1637,188.0073,188.155,4250.0
2016-10-10 10:20:00,216.46,216.6,216.41,216.52,3200.0,188.0681,188.1898,188.0247,188.1203,3200.0
2016-10-10 10:25:00,216.56,216.56,216.41,216.51,3042.0,188.155,188.155,188.0247,188.1116,3042.0
2016-10-10 10:30:00,216.57,216.6,216.36,216.36,4005.0,188.1637,188.1898,187.9813,187.9813,4005.0
2016-10-10 10:35:00,216.42,216.42,216.18,216.27,5518.0,188.0334,188.0334,187.8249,187.9031,5518.0
2016-10-10 10:40:00,216.31,216.5,216.26,216.41,4854.0,187.9378,188.1029,187.8944,188.0247,4854.0
2016-10-10 10:45:00,216.45,216.53,216.33,216.53,3400.0,188.0594,188.129,187.9552,188.129,3400.0
2016-10-10 10:50:00,216.59,216.66,216.47,216.53,5875.0,188.1811,188.2419,188.0768,188.129,5875.0
2016-10-10 10:55:00,216.55,216.66,216.51,216.56,6577.0,188.1463,188.2419,188.1116,188.155,6577.0
2016-10-10 11:00:00,216.6,216.7,216.35,216.35,8817.0,188.1898,188.2767,187.9726,187.9726,8817.0
2016-10-10 11:05:00,216.48,216.59,216.42,216.59,10250.0,188.0855,188.1811,188.0334,188.1811,10250.0
2016-10-10 11:10:00,216.57,216.75,216.54,216.63,11232.0,188.1637,188.3201,188.1376,188.2158,11232.0
2016-10-10 11:15:00,216.66,216.78,216.58,216.78,5492.0,188.2419,188.3462,188.1724,188.3462,5492.0
2016-10-10 11:20:00,216.69,216.78,216.59,216.69,3950.0,188.268,188.3462,188.1811,188.268,3950.0
2016-10-10 11:25:00,216.7,216.75,216.49,216.73,3000.0,188.2767,188.3201,188.0942,188.3027,3000.0
2016-10-10 11:30:00,216.7,216.7,216.53,216.68,2316.0,188.2767,188.2767,188.129,188.2593,2316.0
2016-10-10 11:35:00,216.63,216.65,216.48,216.63,6300.0,188.2158,188.2332,188.0855,188.2158,6300.0
2016-10-10 11:40:00,216.64,216.73,216.52,216.6,5415.0,188.2245,188.3027,188.1203,188.1898,5415.0
2016-10-10 11:45:00,216.6,216.77,216.59,216.77,4003.0,188.1898,188.3375,188.1811,188.3375,4003.0
2016-10-10 11:50:00,216.8,216.85,216.68,216.78,4489.0,188.3635,188.407,188.2593,188.3462,4489.0
2016-10-10 11:55:00,216.78,216.87,216.67,216.71,5100.0,188.3462,188.4244,188.2506,188.2853,5100.0
2016-10-10 12:00:00,216.66,216.75,216.52,216.64,6737.0,188.2419,188.3201,188.1203,188.2245,6737.0
2016-10-10 12:05:00,216.57,216.64,216.45,216.56,3574.0,188.1637,188.2245,188.0594,188.155,3574.0
2016-10-10 12:10:00,216.57,216.7,216.53,216.68,35792.0,188.1637,188.2767,188.129,188.2593,35792.0
2016-10-10 12:15:00,216.65,216.73,216.59,216.73,8221.0,188.2332,188.3027,188.1811,188.3027,8221.0
2016-10-10 12:20:00,216.72,216.87,216.72,216.83,2670.0,188.294,188.4244,188.294,188.3896,2670.0
2016-10-10 12:25:00,216.75,216.83,216.67,216.73,3790.0,188.3201,188.3896,188.2506,188.3027,3790.0
2016-10-10 12:30:00,216.76,216.8,216.68,216.75,3583.0,188.3288,188.3635,188.2593,188.3201,3583.0
2016-10-10 12:35:00,216.79,216.81,216.74,216.79,1500.0,188.3549,188.3722,188.3114,188.3549,1500.0
2016-10-10 12:40:00,216.76,216.82,216.67,216.67,2544.0,188.3288,188.3809,188.2506,188.2506,2544.0
2016-10-10 12:45:00,216.61,216.75,216.45,216.75,8738.0,188.1985,188.3201,188.0594,188.3201,8738.0
2016-10-10 12:50:00,216.78,216.82,216.77,216.77,2050.0,188.3462,188.3809,188.3375,188.3375,2050.0
2016-10-10 12:55:00,216.72,216.73,216.62,216.62,700.0,188.294,188.3027,188.2072,188.2072,700.0
2016-10-10 13:00:00,216.62,216.64,216.5,216.55,4331.0,188.2072,188.2245,188.1029,188.1463,4331.0
2016-10-10 13:05:00,216.5,216.53,216.47,216.51,3818.0,188.1029,188.129,188.0768,188.1116,3818.0
2016-10-10 13:10:00,216.53,216.53,216.43,216.48,3262.0,188.129,188.129,188.0421,188.0855,3262.0
2016-10-10 13:15:00,216.46,216.47,216.33,216.4,4696.0,188.0681,188.0768,187.9552,188.016,4696.0
2016-10-10 13:20:00,216.4,216.44,216.37,216.4,5100.0,188.016,188.0508,187.9899,188.016,5100.0
2016-10-10 13:25:00,216.44,216.46,216.39,216.44,5431.0,188.0508,188.0681,188.0073,188.0508,5431.0
2016-10-10 13:30:00,216.41,216.44,216.38,216.4,5110.0,188.0247,188.0508,187.9986,188.016,5110.0
2016-10-10 13:35:00,216.39,216.44,216.32,216.32,5453.0,188.0073,188.0508,187.9465,187.9465,5453.0
2016-10-10 13:40:00,216.26,216.4,216.24,216.38,5065.0,187.8944,188.016,187.877,187.9986,5065.0
2016-10-10 13:45:00,216.4,216.45,216.35,216.4,2800.0,188.016,188.0594,187.9726,188.016,2800.0
2016-10-10 13:50:00,216.39,216.45,216.36,216.37,2204.0,188.0073,188.0594,187.9813,187.9899,2204.0
2016-10-10 13:55:00,216.37,216.39,216.24,216.25,6483.0,187.9899,188.0073,187.877,187.8857,6483.0
2016-10-10 14:00:00,216.28,216.38,216.15,216.15,7492.0,187.9117,187.9986,187.7988,187.7988,7492.0
2016-10-10 14:05:00,216.24,216.24,216.15,216.22,3925.0,187.877,187.877,187.7988,187.8596,3925.0
2016-10-10 14:10:00,216.17,216.2,216.1,216.13,2488.0,187.8162,187.8422,187.7554,187.7814,2488.0
2016-10-10 14:15:00,216.12,216.27,216.12,216.27,2709.0,187.7727,187.9031,187.7727,187.9031,2709.0
2016-10-10 14:20:00,216.3,216.32,216.27,216.32,3659.0,187.9291,187.9465,187.9031,187.9465,3659.0
2016-10-10 14:25:00,216.32,216.32,216.22,216.26,2100.0,187.9465,187.9465,187.8596,187.8944,2100.0
2016-10-10 14:30:00,216.25,216.33,216.23,216.33,4585.0,187.8857,187.9552,187.8683,187.9552,4585.0
2016-10-10 14:35:00,216.35,216.42,216.35,216.42,2400.0,187.9726,188.0334,187.9726,188.0334,2400.0
2016-10-10 14:40:00,216.41,216.48,216.32,216.37,11540.0,188.0247,188.0855,187.9465,187.9899,11540.0
2016-10-10 14:45:00,216.41,216.45,216.35,216.41,2309.0,188.0247,188.0594,187.9726,188.0247,2309.0
2016-10-10 14:50:00,216.42,216.42,216.27,216.33,3845.0,188.0334,188.0334,187.9031,187.9552,3845.0
2016-10-10 14:55:00,216.34,216.34,216.25,216.3,7878.0,187.9639,187.9639,187.8857,187.9291,7878.0
2016-10-10 15:00:00,216.32,216.38,216.31,216.36,2208.0,187.9465,187.9986,187.9378,187.9813,2208.0
2016-10-10 15:05:00,216.36,216.38,216.29,216.35,6675.0,187.9813,187.9986,187.9204,187.9726,6675.0
2016-10-10 15:10:00,216.36,216.36,216.23,216.23,6039.0,187.9813,187.9813,187.8683,187.8683,6039.0
2016-10-10 15:15:00,216.26,216.36,216.24,216.34,5304.0,187.8944,187.9813,187.877,187.9639,5304.0
2016-10-10 15:20:00,216.34,216.46,216.34,216.36,4301.0,187.9639,188.0681,187.9639,187.9813,4301.0
2016-10-10 15:25:00,216.38,216.43,216.36,216.39,6357.0,187.9986,188.0421,187.9813,188.0073,6357.0
2016-10-10 15:30:00,216.37,216.38,216.28,216.36,15557.0,187.9899,187.9986,187.9117,187.9813,15557.0
2016-10-10 15:35:00,216.34,216.37,216.28,216.32,9052.0,187.9639,187.9899,187.9117,187.9465,9052.0
2016-10-10 15:40:00,216.34,216.42,216.28,216.36,9629.0,187.9639,188.0334,187.9117,187.9813,9629.0
2016-10-10 15:45:00,216.36,216.38,216.28,216.3,13546.0,187.9813,187.9986,187.9117,187.9291,13546.0
2016-10-10 15:50:00,216.29,216.46,216.25,216.45,38500.0,187.9204,188.0681,187.8857,188.0594,38500.0
2016-10-10 15:55:00,216.45,216.72,216.41,216.61,59845.0,188.0594,188.294,188.0247,188.1985,59845.0
2016-10-11 09:30:00,216.22,216.46,216.01,216.01,8933.0,187.8596,188.0681,187.6772,187.6772,8933.0
2016-10-11 09:35:00,215.92,215.94,215.44,215.54,6310.0,187.599,187.6163,187.1819,187.2688,6310.0
2016-10-11 09:40:00,215.44,215.55,215.27,215.33,3925.0,187.1819,187.2775,187.0342,187.0864,3925.0
2016-10-11 09:45:00,215.45,215.57,215.38,215.49,5995.0,187.1906,187.2949,187.1298,187.2254,5995.0
2016-10-11 09:50:00,215.48,215.55,215.3,215.53,4234.0,187.2167,187.2775,187.0603,187.2601,4234.0
2016-10-11 09:55:00,215.44,215.87,215.44,215.87,5900.0,187.1819,187.5555,187.1819,187.5555,5900.0
2016-10-11 10:00:00,215.77,215.77,215.44,215.57,4500.0,187.4686,187.4686,187.1819,187.2949,4500.0
2016-10-11 10:05:00,215.62,216.02,215.57,215.89,3400.0,187.3383,187.6858,187.2949,187.5729,3400.0
2016-10-11 10:10:00,215.9,215.9,215.51,215.73,3300.0,187.5816,187.5816,187.2427,187.4339,3300.0
2016-10-11 10:15:00,215.73,215.76,215.56,215.74,3400.0,187.4339,187.46,187.2862,187.4426,3400.0
2016-10-11 10:20:00,215.74,215.77,215.55,215.65,4300.0,187.4426,187.4686,187.2775,187.3644,4300.0
2016-10-11 10:25:00,215.7,215.72,215.51,215.61,4700.0,187.4078,187.4252,187.2427,187.3296,4700.0
2016-10-11 10:30:00,215.64,215.97,215.57,215.78,5634.0,187.3557,187.6424,187.2949,187.4773,5634.0
2016-10-11 10:35:00,215.74,215.79,215.6,215.77,5200.0,187.4426,187.486,187.3209,187.4686,5200.0
2016-10-11 10:40:00,215.72,215.93,215.72,215.92,3900.0,187.4252,187.6077,187.4252,187.599,3900.0
2016-10-11 10:45:00,215.92,216.23,215.81,216.21,9873.0,187.599,187.8683,187.5034,187.8509,9873.0
2016-10-11 10:50:00,216.08,216.18,215.93,216.15,2591.0,187.738,187.8249,187.6077,187.7988,2591.0
2016-10-11 10:55:00,216.2,216.24,215.85,215.87,3751.0,187.8422,187.877,187.5381,187.5555,3751.0
2016-10-11 11:00:00,215.82,215.82,215.6,215.68,12078.0,187.5121,187.5121,187.3209,187.3904,12078.0
2016-10-11 11:05:00,215.6,215.8,215.6,215.7,4952.0,187.3209,187.4947,187.3209,187.4078,4952.0
2016-10-11 11:10:00,215.71,215.74,215.6,215.64,4775.0,187.4165,187.4426,187.3209,187.3557,4775.0
2016-10-11 11:15:00,215.6,215.61,215.26,215.45,5229.0,187.3209,187.3296,187.0255,187.1906,5229.0
2016-10-11 11:20:00,215.39,215.45,215.26,215.37,5325.0,187.1385,187.1906,187.0255,187.1211,5325.0
2016-10-11 11:25:00,215.37,215.45,215.25,215.3,8632.0,187.1211,187.1906,187.0168,187.0603,8632.0
2016-10-11 11:30:00,215.26,215.45,215.26,215.38,3459.0,187.0255,187.1906,187.0255,187.1298,3459.0
2016-10-11 11:35:00,215.39,215.39,215.26,215.29,3500.0,187.1385,187.1385,187.0255,187.0516,3500.0
2016-10-11 11:40:00,215.39,215.62,215.38,215.62,1552.0,187.1385,187.3383,187.1298,187.3383,1552.0
2016-10-11 11:45:00,215.54,215.61,215.36,215.36,2200.0,187.2688,187.3296,187.1124,187.1124,2200.0
2016-10-11 11:50:00,215.38,215.47,215.29,215.47,4057.0,187.1298,187.208,187.0516,187.208,4057.0
2016-10-11 11:55:00,215.5,215.67,215.43,215.63,4159.0,187.2341,187.3818,187.1732,187.347,4159.0
2016-10-11 12:00:00,215.68,215.7,215.47,215.51,4599.0,187.3904,187.4078,187.208,187.2427,4599.0
2016-10-11 12:05:00,215.53,215.69,215.52,215.68,2214.0,187.2601,187.3991,187.2514,187.3904,2214.0
2016-10-11 12:10:00,215.58,215.64,215.52,215.54,2801.0,187.3036,187.3557,187.2514,187.2688,2801.0
2016-10-11 12:15:00,215.57,215.66,215.49,215.66,2430.0,187.2949,187.3731,187.2254,187.3731,2430.0
2016-10-11 12:20:00,215.65,215.68,215.54,215.58,3133.0,187.3644,187.3904,187.2688,187.3036,3133.0
2016-10-11 12:25:00,215.61,215.73,215.58,215.64,2400.0,187.3296,187.4339,187.3036,187.3557,2400.0
2016-10-11 12:30:00,215.6,215.69,215.54,215.63,2535.0,187.3209,187.3991,187.2688,187.347,2535.0
2016-10-11 12:35:00,215.57,215.72,215.49,215.72,1988.0,187.2949,187.4252,187.2254,187.4252,1988.0
2016-10-11 12:40:00,216.03,216.08,215.92,216.07,2668.0,187.6945,187.738,187.599,187.7293,2668.0
2016-10-11 12:45:00,216.06,216.25,215.92,215.92,3575.0,187.7206,187.8857,187.599,187.599,3575.0
2016-10-11 12:50:00,215.88,215.93,215.75,215.75,1800.0,187.5642,187.6077,187.4513,187.4513,1800.0
2016-10-11 12:55:00,215.75,215.81,215.54,215.59,2847.0,187.4513,187.5034,187.2688,187.3122,2847.0
2016-10-11 13:00:00,215.56,215.57,215.45,215.57,2935.0,187.2862,187.2949,187.1906,187.2949,2935.0
2016-10-11 13:05:00,215.53,215.57,215.4,215.4,1400.0,187.2601,187.2949,187.1472,187.1472,1400.0
2016-10-11 13:10:00,215.51,215.51,215.25,215.25,5175.0,187.2427,187.2427,187.0168,187.0168,5175.0
2016-10-11 13:15:00,215.25,215.3,215.2,215.3,7014.0,187.0168,187.0603,186.9734,187.0603,7014.0
2016-10-11 13:20:00,215.24,215.38,215.24,215.36,5100.0,187.0082,187.1298,187.0082,187.1124,5100.0
2016-10-11 13:25:00,215.36,215.46,215.36,215.44,2006.0,187.1124,187.1993,187.1124,187.1819,2006.0
2016-10-11 13:30:00,215.35,215.42,215.25,215.42,3213.0,187.1037,187.1645,187.0168,187.1645,3213.0
2016-10-11 13:35:00,215.36,215.41,215.24,215.27,6322.0,187.1124,187.1559,187.0082,187.0342,6322.0
2016-10-11 13:40:00,215.24,215.28,215.24,215.25,9115.0,187.0082,187.0429,187.0082,187.0168,9115.0
2016-10-11 13:45:00,215.27,215.31,215.01,215.01,12922.0,187.0342,187.069,186.8083,186.8083,12922.0
2016-10-11 13:50:00,215.04,215.14,215.04,215.09,4270.0,186.8344,186.9213,186.8344,186.8778,4270.0
2016-10-11 13:55:00,215.04,215.13,215.04,215.06,4319.0,186.8344,186.9126,186.8344,186.8518,4319.0
2016-10-11 14:00:00,215.07,215.08,215.04,215.05,3119.0,186.8605,186.8691,186.8344,186.8431,3119.0
2016-10-11 14:05:00,215.04,215.22,215.04,215.21,4385.0,186.8344,186.9908,186.8344,186.9821,4385.0
2016-10-11 14:10:00,215.19,215.2,214.95,214.99,2721.0,186.9647,186.9734,186.7562,186.7909,2721.0
2016-10-11 14:15:00,215.0,215.0,214.77,214.85,11854.0,186.7996,186.7996,186.5998,186.6693,11854.0
2016-10-11 14:20:00,214.86,214.87,214.72,214.78,3268.0,186.678,186.6867,186.5564,186.6085,3268.0
2016-10-11 14:25:00,214.8,214.82,214.71,214.78,9094.0,186.6259,186.6432,186.5477,186.6085,9094.0
2016-10-11 14:30:00,214.77,214.8,214.72,214.73,5627.0,186.5998,186.6259,186.5564,186.5651,5627.0
2016-10-11 14:35:00,214.72,214.93,214.72,214.8,6500.0,186.5564,186.7388,186.5564,186.6259,6500.0
2016-10-11 14:40:00,214.86,214.86,214.73,214.82,3556.0,186.678,186.678,186.5651,186.6432,3556.0
2016-10-11 14:45:00,214.85,215.02,214.85,214.97,2526.0,186.6693,186.817,186.6693,186.7736,2526.0
2016-10-11 14:50:00,214.96,214.96,214.77,214.87,5647.0,186.7649,186.7649,186.5998,186.6867,5647.0
2016-10-11 14:55:00,214.84,214.98,214.8,214.81,6185.0,186.6606,186.7823,186.6259,186.6346,6185.0
2016-10-11 15:00:00,214.81,214.97,214.77,214.94,9345.0,186.6346,186.7736,186.5998,186.7475,9345.0
2016-10-11 15:05:00,214.92,214.92,214.69,214.81,5332.0,186.7301,186.7301,186.5303,186.6346,5332.0
2016-10-11 15:10:00,214.81,214.89,214.72,214.8,3234.0,186.6346,186.7041,186.5564,186.6259,3234.0
2016-10-11 15:15:00,214.71,215.04,214.7,215.0,5029.0,186.5477,186.8344,186.539,186.7996,5029.0
2016-10-11 15:20:00,215.0,215.14,215.0,215.14,1900.0,186.7996,186.9213,186.7996,186.9213,1900.0
2016-10-11 15:25:00,215.11,215.11,214.94,214.95,9853.0,186.8952,186.8952,186.7475,186.7562,9853.0
2016-10-11 15:30:00,215.02,215.05,214.94,214.96,4422.0,186.817,186.8431,186.7475,186.7649,4422.0
2016-10-11 15:35:00,214.95,215.13,214.84,215.03,7197.0,186.7562,186.9126,186.6606,186.8257,7197.0
2016-10-11 15:40:00,215.04,215.2,215.0,215.1,11057.0,186.8344,186.9734,186.7996,186.8865,11057.0
2016-10-11 15:45:00,215.07,215.26,214.98,215.25,14003.0,186.8605,187.0255,186.7823,187.0168,14003.0
2016-10-11 15:50:00,215.25,215.25,215.11,215.12,16922.0,187.0168,187.0168,186.8952,186.9039,16922.0
2016-10-11 15:55:00,215.11,215.38,214.96,215.33,63340.0,186.8952,187.1298,186.7649,187.0864,63340.0
2016-10-12 09:30:00,215.02,215.35,214.95,215.31,9700.0,186.817,187.1037,186.7562,187.069,9700.0
2016-10-12 09:35:00,215.4,215.54,215.31,215.53,2000.0,187.1472,187.2688,187.069,187.2601,2000.0
2016-10-12 09:40:00,215.19,215.6,215.02,215.18,1850.0,186.9647,187.3209,186.817,186.956,1850.0
2016-10-12 09:45:00,215.03,215.22,215.02,215.16,2572.0,186.8257,186.9908,186.817,186.9387,2572.0
2016-10-12 09:50:00,215.17,215.53,215.17,215.47,8512.0,186.9473,187.2601,186.9473,187.208,8512.0
2016-10-12 09:55:00,215.51,215.63,215.34,215.39,4600.0,187.2427,187.347,187.095,187.1385,4600.0
2016-10-12 10:00:00,215.38,215.55,215.27,215.55,5324.0,187.1298,187.2775,187.0342,187.2775,5324.0
2016-10-12 10:05:00,215.69,215.77,215.64,215.77,3868.0,187.3991,187.4686,187.3557,187.4686,3868.0
2016-10-12 10:10:00,215.8,216.07,215.79,216.02,3537.0,187.4947,187.7293,187.486,187.6858,3537.0
2016-10-12 10:15:00,216.06,216.3,216.05,216.08,5000.0,187.7206,187.9291,187.7119,187.738,5000.0
2016-10-12 10:20:00,216.07,216.32,216.05,216.25,6750.0,187.7293,187.9465,187.7119,187.8857,6750.0
2016-10-12 10:25:00,216.25,216.82,216.22,216.57,15709.0,187.8857,188.3809,187.8596,188.1637,15709.0
2016-10-12 10:30:00,216.54,216.54,216.38,216.5,6830.0,188.1376,188.1376,187.9986,188.1029,6830.0
2016-10-12 10:35:00,216.48,216.48,216.08,216.36,9935.0,188.0855,188.0855,187.738,187.9813,9935.0
2016-10-12 10:40:00,216.27,216.32,216.08,216.11,5288.0,187.9031,187.9465,187.738,187.764,5288.0
2016-10-12 10:45:00,216.06,216.11,215.9,215.9,5235.0,187.7206,187.764,187.5816,187.5816,5235.0
2016-10-12 10:50:00,215.97,215.99,215.71,215.83,12977.0,187.6424,187.6598,187.4165,187.5208,12977.0
2016-10-12 10:55:00,215.74,216.18,215.74,215.96,28148.0,187.4426,187.8249,187.4426,187.6337,28148.0
2016-10-12 11:00:00,215.98,216.41,215.97,216.41,8500.0,187.6511,188.0247,187.6424,188.0247,8500.0
2016-10-12 11:05:00,216.41,216.57,216.15,216.54,21323.0,188.0247,188.1637,187.7988,188.1376,21323.0
2016-10-12 11:10:00,216.54,216.87,216.47,216.87,12782.0,188.1376,188.4244,188.0768,188.4244,12782.0
2016-10-12 11:15:00,216.88,216.98,216.72,216.9,9857.0,188.433,188.5199,188.294,188.4504,9857.0
2016-10-12 11:20:00,216.81,217.0,216.77,217.0,7497.0,188.3722,188.5373,188.3375,188.5373,7497.0
2016-10-12 11:25:00,217.0,217.33,216.99,217.25,11617.0,188.5373,188.824,188.5286,188.7545,11617.0
2016-10-12 11:30:00,217.24,217.49,217.04,217.36,10018.0,188.7458,188.963,188.5721,188.8501,10018.0
2016-10-12 11:35:00,217.39,217.39,217.1,217.1,6022.0,188.8762,188.8762,188.6242,188.6242,6022.0
2016-10-12 11:40:00,217.11,217.3,217.07,217.27,5415.0,188.6329,188.798,188.5981,188.7719,5415.0
2016-10-12 11:45:00,217.21,217.29,217.12,217.18,6700.0,188.7198,188.7893,188.6416,188.6937,6700.0
2016-10-12 11:50:00,217.19,217.3,217.13,217.21,4100.0,188.7024,188.798,188.6503,188.7198,4100.0
2016-10-12 11:55:00,217.21,217.25,217.08,217.09,5238.0,188.7198,188.7545,188.6068,188.6155,5238.0
2016-10-12 12:00:00,217.11,217.11,216.94,217.02,6446.0,188.6329,188.6329,188.4852,188.5547,6446.0
2016-10-12 12:05:00,217.0,217.07,216.84,217.07,5900.0,188.5373,188.5981,188.3983,188.5981,5900.0
2016-10-12 12:10:00,217.02,217.22,217.01,217.22,2610.0,188.5547,188.7285,188.546,188.7285,2610.0
2016-10-12 12:15:00,217.2,217.29,217.11,217.24,2950.0,188.7111,188.7893,188.6329,188.7458,2950.0
2016-10-12 12:20:00,217.28,217.6,217.28,217.55,6323.0,188.7806,189.0586,188.7806,189.0152,6323.0
2016-10-12 12:25:00,217.56,217.68,217.53,217.62,8098.0,189.0239,189.1281,188.9978,189.076,8098.0
2016-10-12 12:30:00,217.62,217.65,217.46,217.58,4031.0,189.076,189.1021,188.937,189.0412,4031.0
2016-10-12 12:35:00,217.62,217.72,217.59,217.62,3481.0,189.076,189.1629,189.0499,189.076,3481.0
2016-10-12 12:40:00,217.61,217.62,217.51,217.61,7349.0,189.0673,189.076,188.9804,189.0673,7349.0
2016-10-12 12:45:00,217.61,217.76,217.56,217.58,8324.0,189.0673,189.1976,189.0239,189.0412,8324.0
2016-10-12 12:50:00,217.6,217.68,217.53,217.65,12832.0,189.0586,189.1281,188.9978,189.1021,12832.0
2016-10-12 12:55:00,217.65,217.75,217.6,217.72,3900.0,189.1021,189.1889,189.0586,189.1629,3900.0
2016-10-12 13:00:00,217.67,217.81,217.67,217.77,4700.0,189.1194,189.2411,189.1194,189.2063,4700.0
2016-10-12 13:05:00,217.77,217.84,217.73,217.81,12644.0,189.2063,189.2671,189.1716,189.2411,12644.0
2016-10-12 13:10:00,217.83,217.83,217.62,217.69,3758.0,189.2584,189.2584,189.076,189.1368,3758.0
2016-10-12 13:15:00,217.67,217.9,217.65,217.73,6093.0,189.1194,189.3193,189.1021,189.1716,6093.0
2016-10-12 13:20:00,217.73,217.73,217.65,217.67,1565.0,189.1716,189.1716,189.1021,189.1194,1565.0
2016-10-12 13:25:00,217.71,217.75,217.57,217.65,5290.0,189.1542,189.1889,189.0325,189.1021,5290.0
2016-10-12 13:30:00,217.59,217.62,217.57,217.57,1540.0,189.0499,189.076,189.0325,189.0325,1540.0
2016-10-12 13:35:00,217.59,217.59,217.47,217.47,5181.0,189.0499,189.0499,188.9457,188.9457,5181.0
2016-10-12 13:40:00,217.52,217.57,217.48,217.54,2721.0,188.9891,189.0325,188.9543,189.0065,2721.0
2016-10-12 13:45:00,217.56,217.6,217.49,217.52,3901.0,189.0239,189.0586,188.963,188.9891,3901.0
2016-10-12 13:50:00,217.5,217.51,217.43,217.51,5711.0,188.9717,188.9804,188.9109,188.9804,5711.0
2016-10-12 13:55:00,217.46,217.71,217.4,217.71,13695.0,188.937,189.1542,188.8848,189.1542,13695.0
2016-10-12 14:00:00,217.65,217.78,217.42,217.64,7578.0,189.1021,189.215,188.9022,189.0934,7578.0
2016-10-12 14:05:00,217.57,217.64,217.47,217.59,3378.0,189.0325,189.0934,188.9457,189.0499,3378.0
2016-10-12 14:10:00,217.68,217.84,217.58,217.72,6036.0,189.1281,189.2671,189.0412,189.1629,6036.0
2016-10-12 14:15:00,217.71,217.78,217.66,217.66,3086.0,189.1542,189.215,189.1107,189.1107,3086.0
2016-10-12 14:20:00,217.66,217.76,217.59,217.73,4883.0,189.1107,189.1976,189.0499,189.1716,4883.0
2016-10-12 14:25:00,217.72,217.74,217.41,217.51,7980.0,189.1629,189.1802,188.8935,188.9804,7980.0
2016-10-12 14:30:00,217.45,217.66,217.45,217.56,3168.0,188.9283,189.1107,188.9283,189.0239,3168.0
2016-10-12 14:35:00,217.51,217.52,217.45,217.51,3700.0,188.9804,188.9891,188.9283,188.9804,3700.0
2016-10-12 14:40:00,217.53,217.53,217.29,217.31,3960.0,188.9978,188.9978,188.7893,188.8066,3960.0
2016-10-12 14:45:00,217.3,217.5,217.26,217.46,5692.0,188.798,188.9717,188.7632,188.937,5692.0
2016-10-12 14:50:00,217.5,217.5,217.38,217.42,4590.0,188.9717,188.9717,188.8675,188.9022,4590.0
2016-10-12 14:55:00,217.42,217.42,217.17,217.19,7926.0,188.9022,188.9022,188.685,188.7024,7926.0
2016-10-12 15:00:00,217.12,217.26,217.08,217.11,33926.0,188.6416,188.7632,188.6068,188.6329,33926.0
2016-10-12 15:05:00,217.13,217.16,217.09,217.1,14587.0,188.6503,188.6763,188.6155,188.6242,14587.0
2016-10-12 15:10:00,217.08,217.24,217.06,217.11,65971.0,188.6068,188.7458,188.5894,188.6329,65971.0
2016-10-12 15:15:00,217.11,217.12,216.93,217.04,11376.0,188.6329,188.6416,188.4765,188.5721,11376.0
2016-10-12 15:20:00,217.02,217.07,216.89,216.9,7200.0,188.5547,188.5981,188.4417,188.4504,7200.0
2016-10-12 15:25:00,216.87,216.91,216.65,216.7,8886.0,188.4244,188.4591,188.2332,188.2767,8886.0
2016-10-12 15:30:00,216.69,216.71,216.56,216.62,10037.0,188.268,188.2853,188.155,188.2072,10037.0
2016-10-12 15:35:00,216.61,217.08,216.61,216.98,15397.0,188.1985,188.6068,188.1985,188.5199,15397.0
2016-10-12 15:40:00,216.96,217.09,216.93,216.99,12849.0,188.5026,188.6155,188.4765,188.5286,12849.0
2016-10-12 15:45:00,217.0,217.16,216.9,217.08,20070.0,188.5373,188.6763,188.4504,188.6068,20070.0
2016-10-12 15:50:00,217.05,217.07,216.97,217.0,15708.0,188.5807,188.5981,188.5112,188.5373,15708.0
2016-10-12 15:55:00,216.97,217.06,216.87,216.96,30558.0,188.5112,188.5894,188.4244,188.5026,30558.0
2016-10-13 09:30:00,215.83,216.06,215.59,215.72,10864.0,187.5208,187.7206,187.3122,187.4252,10864.0
2016-10-13 09:35:00,215.93,216.01,215.5,215.69,4750.0,187.6077,187.6772,187.2341,187.3991,4750.0
2016-10-13 09:40:00,215.75,216.15,215.59,215.97,2880.0,187.4513,187.7988,187.3122,187.6424,2880.0
2016-10-13 09:45:00,215.89,215.93,215.58,215.69,3813.0,187.5729,187.6077,187.3036,187.3991,3813.0
2016-10-13 09:50:00,215.61,215.7,215.49,215.49,3841.0,187.3296,187.4078,187.2254,187.2254,3841.0
2016-10-13 09:55:00,215.4,215.6,215.27,215.49,6411.0,187.1472,187.3209,187.0342,187.2254,6411.0
2016-10-13 10:00:00,215.48,215.48,215.18,215.38,10418.0,187.2167,187.2167,186.956,187.1298,10418.0
2016-10-13 10:05:00,215.36,215.62,215.32,215.62,6300.0,187.1124,187.3383,187.0777,187.3383,6300.0
2016-10-13 10:10:00,215.66,215.7,215.32,215.5,6898.0,187.3731,187.4078,187.0777,187.2341,6898.0
2016-10-13 10:15:00,215.5,215.5,215.08,215.08,4500.0,187.2341,187.2341,186.8691,186.8691,4500.0
2016-10-13 10:20:00,215.17,215.33,215.14,215.23,5000.0,186.9473,187.0864,186.9213,186.9995,5000.0
2016-10-13 10:25:00,215.22,215.45,215.17,215.45,4249.0,186.9908,187.1906,186.9473,187.1906,4249.0
2016-10-13 10:30:00,215.45,215.56,215.33,215.54,6750.0,187.1906,187.2862,187.0864,187.2688,6750.0
2016-10-13 10:35:00,215.56,215.68,215.5,215.58,10452.0,187.2862,187.3904,187.2341,187.3036,10452.0
2016-10-13 10:40:00,215.54,215.56,215.33,215.44,13199.0,187.2688,187.2862,187.0864,187.1819,13199.0
2016-10-13 10:45:00,215.46,215.53,215.35,215.37,5002.0,187.1993,187.2601,187.1037,187.1211,5002.0
2016-10-13 10:50:00,215.43,215.52,215.31,215.5,4100.0,187.1732,187.2514,187.069,187.2341,4100.0
2016-10-13 10:55:00,215.52,215.73,215.49,215.73,5601.0,187.2514,187.4339,187.2254,187.4339,5601.0
2016-10-13 11:00:00,215.73,215.85,215.67,215.76,6401.0,187.4339,187.5381,187.3818,187.46,6401.0
2016-10-13 11:05:00,215.76,216.02,215.76,215.87,2300.0,187.46,187.6858,187.46,187.5555,2300.0
2016-10-13 11:10:00,215.82,216.03,215.82,215.93,3400.0,187.5121,187.6945,187.5121,187.6077,3400.0
2016-10-13 11:15:00,215.99,216.04,215.9,216.04,4132.0,187.6598,187.7032,187.5816,187.7032,4132.0
2016-10-13 11:20:00,216.07,216.13,215.94,216.12,1641.0,187.7293,187.7814,187.6163,187.7727,1641.0
2016-10-13 11:25:00,216.14,216.29,216.14,216.14,3000.0,187.7901,187.9204,187.7901,187.7901,3000.0
2016-10-13 11:30:00,216.13,216.18,216.0,216.17,5638.0,187.7814,187.8249,187.6685,187.8162,5638.0
2016-10-13 11:35:00,216.2,216.37,216.09,216.37,24745.0,187.8422,187.9899,187.7467,187.9899,24745.0
2016-10-13 11:40:00,216.36,216.4,216.24,216.37,6436.0,187.9813,188.016,187.877,187.9899,6436.0
2016-10-13 11:45:00,216.38,216.38,216.27,216.31,10211.0,187.9986,187.9986,187.9031,187.9378,10211.0
2016-10-13 11:50:00,216.31,216.57,216.3,216.53,5904.0,187.9378,188.1637,187.9291,188.129,5904.0
2016-10-13 11:55:00,216.56,216.59,216.5,216.56,1600.0,188.155,188.1811,188.1029,188.155,1600.0
2016-10-13 12:00:00,216.57,216.84,216.54,216.84,24651.0,188.1637,188.3983,188.1376,188.3983,24651.0
2016-10-13 12:05:00,216.83,216.98,216.83,216.95,4022.0,188.3896,188.5199,188.3896,188.4939,4022.0
2016-10-13 12:10:00,216.97,217.06,216.94,217.06,2662.0,188.5112,188.5894,188.4852,188.5894,2662.0
2016-10-13 12:15:00,217.06,217.12,217.03,217.12,4825.0,188.5894,188.6416,188.5634,188.6416,4825.0
2016-10-13 12:20:00,217.11,217.16,217.03,217.09,9024.0,188.6329,188.6763,188.5634,188.6155,9024.0
2016-10-13 12:25:00,217.12,217.2,217.1,217.2,4270.0,188.6416,188.7111,188.6242,188.7111,4270.0
2016-10-13 12:30:00,217.16,217.19,216.97,217.0,5361.0,188.6763,188.7024,188.5112,188.5373,5361.0
2016-10-13 12:35:00,217.01,217.43,217.01,217.37,2738.0,188.546,188.9109,188.546,188.8588,2738.0
2016-10-13 12:40:00,217.41,217.45,217.28,217.34,4891.0,188.8935,188.9283,188.7806,188.8327,4891.0
2016-10-13 12:45:00,217.26,217.34,217.17,217.23,3350.0,188.7632,188.8327,188.685,188.7371,3350.0
2016-10-13 12:50:00,217.21,217.25,217.03,217.04,2505.0,188.7198,188.7545,188.5634,188.5721,2505.0
2016-10-13 12:55:00,217.06,217.1,216.97,217.0,3161.0,188.5894,188.6242,188.5112,188.5373,3161.0
2016-10-13 13:00:00,217.03,217.17,216.93,217.16,3750.0,188.5634,188.685,188.4765,188.6763,3750.0
2016-10-13 13:05:00,217.11,217.3,217.05,217.18,2306.0,188.6329,188.798,188.5807,188.6937,2306.0
2016-10-13 13:10:00,217.12,217.15,216.96,216.96,2165.0,188.6416,188.6676,188.5026,188.5026,2165.0
2016-10-13 13:15:00,217.01,217.17,216.99,217.12,5130.0,188.546,188.685,188.5286,188.6416,5130.0
2016-10-13 13:20:00,217.15,217.15,217.02,217.1,1900.0,188.6676,188.6676,188.5547,188.6242,1900.0
2016-10-13 13:25:00,217.12,217.29,217.07,217.29,2455.0,188.6416,188.7893,188.5981,188.7893,2455.0
2016-10-13 13:30:00,217.28,217.42,217.28,217.28,4128.0,188.7806,188.9022,188.7806,188.7806,4128.0
2016-10-13 13:35:00,217.24,217.37,217.24,217.37,10483.0,188.7458,188.8588,188.7458,188.8588,10483.0
2016-10-13 13:40:00,217.43,217.68,217.4,217.67,3211.0,188.9109,189.1281,188.8848,189.1194,3211.0
2016-10-13 13:45:00,217.64,217.64,217.47,217.58,3148.0,189.0934,189.0934,188.9457,189.0412,3148.0
2016-10-13 13:50:00,217.59,217.82,217.59,217.82,3819.0,189.0499,189.2498,189.0499,189.2498,3819.0
2016-10-13 13:55:00,217.79,217.98,217.79,217.98,4356.0,189.2237,189.3888,189.2237,189.3888,4356.0
2016-10-13 14:00:00,217.93,218.26,217.89,218.17,12094.0,189.3453,189.632,189.3106,189.5538,12094.0
2016-10-13 14:05:00,218.18,218.18,217.84,217.89,5450.0,189.5625,189.5625,189.2671,189.3106,5450.0
2016-10-13 14:10:00,217.86,217.94,217.76,217.92,10007.0,189.2845,189.354,189.1976,189.3366,10007.0
2016-10-13 14:15:00,217.88,218.04,217.82,218.04,12620.0,189.3019,189.4409,189.2498,189.4409,12620.0
2016-10-13 14:20:00,218.06,218.26,218.06,218.16,3905.0,189.4583,189.632,189.4583,189.5452,3905.0
2016-10-13 14:25:00,218.16,218.41,218.16,218.28,7228.0,189.5452,189.7624,189.5452,189.6494,7228.0
2016-10-13 14:30:00,218.29,218.37,218.19,218.24,4121.0,189.6581,189.7276,189.5712,189.6147,4121.0
2016-10-13 14:35:00,218.28,218.29,217.93,218.22,6650.0,189.6494,189.6581,189.3453,189.5973,6650.0
2016-10-13 14:40:00,218.16,218.42,218.16,218.33,5314.0,189.5452,189.7711,189.5452,189.6929,5314.0
2016-10-13 14:45:00,218.41,218.5,218.36,218.45,5350.0,189.7624,189.8406,189.7189,189.7971,5350.0
2016-10-13 14:50:00,218.48,218.56,218.41,218.55,7860.0,189.8232,189.8927,189.7624,189.884,7860.0
2016-10-13 14:55:00,218.68,218.8,218.63,218.69,5091.0,189.997,190.1012,189.9535,190.0056,5091.0
2016-10-13 15:00:00,218.62,218.63,218.51,218.63,6763.0,189.9448,189.9535,189.8492,189.9535,6763.0
2016-10-13 15:05:00,218.6,218.63,218.5,218.57,7404.0,189.9274,189.9535,189.8406,189.9014,7404.0
2016-10-13 15:10:00,218.64,218.92,218.63,218.81,9621.0,189.9622,190.2055,189.9535,190.1099,9621.0
2016-10-13 15:15:00,218.79,218.82,218.55,218.55,7610.0,190.0925,190.1186,189.884,189.884,7610.0
2016-10-13 15:20:00,218.55,218.89,218.55,218.84,9917.0,189.884,190.1794,189.884,190.136,9917.0
2016-10-13 15:25:00,218.82,218.82,218.54,218.68,9955.0,190.1186,190.1186,189.8753,189.997,9955.0
2016-10-13 15:30:00,218.66,218.8,218.65,218.8,10298.0,189.9796,190.1012,189.9709,190.1012,10298.0
2016-10-13 15:35:00,218.81,218.87,218.71,218.8,15434.0,190.1099,190.162,190.023,190.1012,15434.0
2016-10-13 15:40:00,218.84,218.84,218.65,218.75,17212.0,190.136,190.136,189.9709,190.0578,17212.0
2016-10-13 15:45:00,218.74,218.85,218.52,218.59,42865.0,190.0491,190.1447,189.8579,189.9188,42865.0
2016-10-13 15:50:00,218.56,218.56,218.34,218.42,20588.0,189.8927,189.8927,189.7015,189.7711,20588.0
2016-10-13 15:55:00,218.4,218.51,218.13,218.48,41109.0,189.7537,189.8492,189.5191,189.8232,41109.0
2016-10-14 09:30:00,219.27,219.5,219.06,219.09,12523.0,190.5096,190.7094,190.3271,190.3532,12523.0
2016-10-14 09:35:00,219.19,219.75,219.18,219.53,8380.0,190.4401,190.9266,190.4314,190.7355,8380.0
2016-10-14 09:40:00,219.53,219.55,219.14,219.17,6489.0,190.7355,190.7528,190.3966,190.4227,6489.0
2016-10-14 09:45:00,219.23,219.35,219.12,219.12,7339.0,190.4748,190.5791,190.3792,190.3792,7339.0
2016-10-14 09:50:00,219.03,219.19,218.61,218.61,9025.0,190.301,190.4401,189.9361,189.9361,9025.0
2016-10-14 09:55:00,218.66,218.78,218.5,218.5,7740.0,189.9796,190.0838,189.8406,189.8406,7740.0
2016-10-14 10:00:00,218.46,218.52,218.15,218.48,10134.0,189.8058,189.8579,189.5365,189.8232,10134.0
2016-10-14 10:05:00,218.51,218.52,218.2,218.2,3502.0,189.8492,189.8579,189.5799,189.5799,3502.0
2016-10-14 10:10:00,218.16,218.47,218.1,218.37,16403.0,189.5452,189.8145,189.493,189.7276,16403.0
2016-10-14 10:15:00,218.52,218.76,218.51,218.62,11896.0,189.8579,190.0665,189.8492,189.9448,11896.0
2016-10-14 10:20:00,218.59,218.66,218.5,218.57,3778.0,189.9188,189.9796,189.8406,189.9014,3778.0
2016-10-14 10:25:00,218.63,218.63,218.37,218.37,5600.0,189.9535,189.9535,189.7276,189.7276,5600.0
2016-10-14 10:30:00,218.5,218.51,218.42,218.42,1600.0,189.8406,189.8492,189.7711,189.7711,1600.0
2016-10-14 10:35:00,218.4,218.5,218.39,218.4,11011.0,189.7537,189.8406,189.745,189.7537,11011.0
2016-10-14 10:40:00,218.42,218.46,218.34,218.42,6556.0,189.7711,189.8058,189.7015,189.7711,6556.0
2016-10-14 10:45:00,218.36,218.46,218.32,218.42,6646.0,189.7189,189.8058,189.6842,189.7711,6646.0
2016-10-14 10:50:00,218.45,218.46,218.28,218.46,6400.0,189.7971,189.8058,189.6494,189.8058,6400.0
2016-10-14 10:55:00,218.46,218.48,218.26,218.35,3602.0,189.8058,189.8232,189.632,189.7102,3602.0
2016-10-14 11:00:00,218.28,218.4,218.28,218.36,21351.0,189.6494,189.7537,189.6494,189.7189,21351.0
2016-10-14 11:05:00,218.35,218.41,218.26,218.33,6051.0,189.7102,189.7624,189.632,189.6929,6051.0
2016-10-14 11:10:00,218.34,218.37,218.17,218.17,7600.0,189.7015,189.7276,189.5538,189.5538,7600.0
2016-10-14 11:15:00,218.31,218.64,218.19,218.63,8350.0,189.6755,189.9622,189.5712,189.9535,8350.0
2016-10-14 11:20:00,218.64,218.66,218.57,218.64,1700.0,189.9622,189.9796,189.9014,189.9622,1700.0
2016-10-14 11:25:00,218.63,218.63,218.38,218.38,2016.0,189.9535,189.9535,189.7363,189.7363,2016.0
2016-10-14 11:30:00,218.41,218.41,218.22,218.25,4078.0,189.7624,189.7624,189.5973,189.6234,4078.0
2016-10-14 11:35:00,218.28,218.33,218.16,218.21,3003.0,189.6494,189.6929,189.5452,189.5886,3003.0
2016-10-14 11:40:00,218.16,218.16,218.04,218.04,4905.0,189.5452,189.5452,189.4409,189.4409,4905.0
2016-10-14 11:45:00,218.01,218.06,217.81,217.89,6846.0,189.4148,189.4583,189.2411,189.3106,6846.0
2016-10-14 11:50:00,217.88,218.09,217.88,218.06,6316.0,189.3019,189.4843,189.3019,189.4583,6316.0
2016-10-14 11:55:00,218.03,218.03,217.86,217.91,2934.0,189.4322,189.4322,189.2845,189.3279,2934.0
2016-10-14 12:00:00,217.83,217.96,217.83,217.96,1700.0,189.2584,189.3714,189.2584,189.3714,1700.0
2016-10-14 12:05:00,217.96,218.01,217.9,217.94,3317.0,189.3714,189.4148,189.3193,189.354,3317.0
2016-10-14 12:10:00,217.91,217.91,217.7,217.79,8025.0,189.3279,189.3279,189.1455,189.2237,8025.0
2016-10-14 12:15:00,217.82,217.82,217.6,217.67,3686.0,189.2498,189.2498,189.0586,189.1194,3686.0
2016-10-14 12:20:00,217.64,217.77,217.61,217.61,3500.0,189.0934,189.2063,189.0673,189.0673,3500.0
2016-10-14 12:25:00,217.72,217.88,217.72,217.87,1400.0,189.1629,189.3019,189.1629,189.2932,1400.0
2016-10-14 12:30:00,217.87,217.95,217.82,217.87,2850.0,189.2932,189.3627,189.2498,189.2932,2850.0
2016-10-14 12:35:00,217.87,217.87,217.76,217.82,8880.0,189.2932,189.2932,189.1976,189.2498,8880.0
2016-10-14 12:40:00,217.87,217.93,217.85,217.92,5915.0,189.2932,189.3453,189.2758,189.3366,5915.0
2016-10-14 12:45:00,217.88,217.9,217.83,217.88,1400.0,189.3019,189.3193,189.2584,189.3019,1400.0
2016-10-14 12:50:00,217.89,217.95,217.87,217.94,3189.0,189.3106,189.3627,189.2932,189.354,3189.0
2016-10-14 12:55:00,217.99,218.13,217.98,218.08,2815.0,189.3975,189.5191,189.3888,189.4757,2815.0
2016-10-14 13:00:00,218.09,218.12,218.01,218.04,2193.0,189.4843,189.5104,189.4148,189.4409,2193.0
2016-10-14 13:05:00,218.07,218.52,218.06,218.52,3736.0,189.467,189.8579,189.4583,189.8579,3736.0
2016-10-14 13:10:00,218.53,218.62,218.44,218.54,4905.0,189.8666,189.9448,189.7884,189.8753,4905.0
2016-10-14 13:15:00,218.58,218.7,218.58,218.59,4668.0,189.9101,190.0143,189.9101,189.9188,4668.0
2016-10-14 13:20:00,218.59,218.78,218.56,218.72,6660.0,189.9188,190.0838,189.8927,190.0317,6660.0
2016-10-14 13:25:00,218.77,218.94,218.77,218.83,5077.0,190.0751,190.2228,190.0751,190.1273,5077.0
2016-10-14 13:30:00,218.84,219.36,218.84,219.33,5191.0,190.136,190.5878,190.136,190.5617,5191.0
2016-10-14 13:35:00,219.33,219.33,219.02,219.13,3700.0,190.5617,190.5617,190.2924,190.3879,3700.0
2016-10-14 13:40:00,219.08,219.09,218.94,218.98,3287.0,190.3445,190.3532,190.2228,190.2576,3287.0
2016-10-14 13:45:00,219.04,219.13,218.98,219.07,7817.0,190.3097,190.3879,190.2576,190.3358,7817.0
2016-10-14 13:50:00,219.08,219.08,218.86,218.95,3765.0,190.3445,190.3445,190.1533,190.2315,3765.0
2016-10-14 13:55:00,218.99,219.1,218.92,219.1,6013.0,190.2663,190.3619,190.2055,190.3619,6013.0
2016-10-14 14:00:00,219.03,219.1,218.92,219.0,6871.0,190.301,190.3619,190.2055,190.275,6871.0
2016-10-14 14:05:00,219.04,219.04,218.88,219.01,12957.0,190.3097,190.3097,190.1707,190.2837,12957.0
2016-10-14 14:10:00,219.03,219.06,218.95,219.04,3801.0,190.301,190.3271,190.2315,190.3097,3801.0
2016-10-14 14:15:00,218.96,219.1,218.94,219.04,5103.0,190.2402,190.3619,190.2228,190.3097,5103.0
2016-10-14 14:20:00,219.09,219.23,219.03,219.15,16251.0,190.3532,190.4748,190.301,190.4053,16251.0
2016-10-14 14:25:00,219.11,219.15,219.04,219.08,2504.0,190.3706,190.4053,190.3097,190.3445,2504.0
2016-10-14 14:30:00,219.08,219.08,218.86,218.86,1700.0,190.3445,190.3445,190.1533,190.1533,1700.0
2016-10-14 14:35:00,218.86,218.86,218.74,218.84,6849.0,190.1533,190.1533,190.0491,190.136,6849.0
2016-10-14 14:40:00,218.82,219.02,218.82,218.98,9476.0,190.1186,190.2924,190.1186,190.2576,9476.0
2016-10-14 14:45:00,219.0,219.02,218.92,219.01,7776.0,190.275,190.2924,190.2055,190.2837,7776.0
2016-10-14 14:50:00,219.0,219.05,218.93,219.05,7798.0,190.275,190.3184,190.2142,190.3184,7798.0
2016-10-14 14:55:00,219.0,219.09,218.97,219.02,7932.0,190.275,190.3532,190.2489,190.2924,7932.0
2016-10-14 15:00:00,219.02,219.08,219.0,219.05,9798.0,190.2924,190.3445,190.275,190.3184,9798.0
2016-10-14 15:05:00,219.07,219.23,219.06,219.23,8637.0,190.3358,190.4748,190.3271,190.4748,8637.0
2016-10-14 15:10:00,219.21,219.37,219.17,219.33,12521.0,190.4574,190.5964,190.4227,190.5617,12521.0
2016-10-14 15:15:00,219.3,219.35,219.16,219.2,6142.0,190.5356,190.5791,190.414,190.4487,6142.0
2016-10-14 15:20:00,219.19,219.29,219.07,219.21,7928.0,190.4401,190.5269,190.3358,190.4574,7928.0
2016-10-14 15:25:00,219.18,219.25,219.05,219.08,7087.0,190.4314,190.4922,190.3184,190.3445,7087.0
2016-10-14 15:30:00,219.06,219.23,219.0,219.19,13610.0,190.3271,190.4748,190.275,190.4401,13610.0
2016-10-14 15:35:00,219.16,219.24,219.08,219.17,13074.0,190.414,190.4835,190.3445,190.4227,13074.0
2016-10-14 15:40:00,219.17,219.26,218.93,218.99,14214.0,190.4227,190.5009,190.2142,190.2663,14214.0
2016-10-14 15:45:00,218.99,219.11,218.89,219.03,33770.0,190.2663,190.3706,190.1794,190.301,33770.0
2016-10-14 15:50:00,219.03,219.1,218.9,218.92,34312.0,190.301,190.3619,190.1881,190.2055,34312.0
2016-10-14 15:55:00,218.89,219.02,218.82,219.01,91822.0,190.1794,190.2924,190.1186,190.2837,91822.0
2016-10-17 09:30:00,218.85,219.42,218.85,219.16,7183.0,190.1447,190.6399,190.1447,190.414,7183.0
2016-10-17 09:35:00,219.28,219.49,219.18,219.44,3600.0,190.5183,190.7007,190.4314,190.6573,3600.0
2016-10-17 09:40:00,219.44,219.56,219.32,219.4,5481.0,190.6573,190.7615,190.553,190.6225,5481.0
2016-10-17 09:45:00,219.46,219.73,219.35,219.61,4292.0,190.6746,190.9092,190.5791,190.805,4292.0
2016-10-17 09:50:00,219.69,219.75,219.34,219.34,3800.0,190.8745,190.9266,190.5704,190.5704,3800.0
2016-10-17 09:55:00,219.24,219.62,219.24,219.5,5376.0,190.4835,190.8137,190.4835,190.7094,5376.0
2016-10-17 10:00:00,219.61,219.61,219.33,219.45,3764.0,190.805,190.805,190.5617,190.666,3764.0
2016-10-17 10:05:00,219.37,219.65,219.25,219.57,5649.0,190.5964,190.8397,190.4922,190.7702,5649.0
2016-10-17 10:10:00,219.64,219.72,219.47,219.52,3383.0,190.831,190.9005,190.6833,190.7268,3383.0
2016-10-17 10:15:00,219.52,219.59,219.39,219.51,3934.0,190.7268,190.7876,190.6138,190.7181,3934.0
2016-10-17 10:20:00,219.51,219.67,219.3,219.62,6428.0,190.7181,190.8571,190.5356,190.8137,6428.0
2016-10-17 10:25:00,219.75,219.83,219.61,219.8,9585.0,190.9266,190.9961,190.805,190.97,9585.0
2016-10-17 10:30:00,219.73,219.88,219.73,219.82,5108.0,190.9092,191.0396,190.9092,190.9874,5108.0
2016-10-17 10:35:00,219.87,219.98,219.8,219.94,6066.0,191.0309,191.1264,190.97,191.0917,6066.0
2016-10-17 10:40:00,219.94,220.1,219.83,219.98,14417.0,191.0917,191.2307,190.9961,191.1264,14417.0
2016-10-17 10:45:00,219.96,220.34,219.95,220.33,6468.0,191.1091,191.4392,191.1004,191.4305,6468.0
2016-10-17 10:50:00,220.34,220.37,220.02,220.1,6785.0,191.4392,191.4653,191.1612,191.2307,6785.0
2016-10-17 10:55:00,220.06,220.07,219.89,219.99,6925.0,191.1959,191.2046,191.0482,191.1351,6925.0
2016-10-17 11:00:00,220.0,220.13,219.92,220.13,4250.0,191.1438,191.2568,191.0743,191.2568,4250.0
2016-10-17 11:05:00,220.16,220.37,220.16,220.36,8677.0,191.2828,191.4653,191.2828,191.4566,8677.0
2016-10-17 11:10:00,220.28,220.28,220.07,220.14,22887.0,191.3871,191.3871,191.2046,191.2655,22887.0
2016-10-17 11:15:00,220.18,220.18,219.89,219.92,7030.0,191.3002,191.3002,191.0482,191.0743,7030.0
2016-10-17 11:20:00,219.95,219.99,219.77,219.77,9204.0,191.1004,191.1351,190.944,190.944,9204.0
2016-10-17 11:25:00,219.77,219.77,219.57,219.59,4159.0,190.944,190.944,190.7702,190.7876,4159.0
2016-10-17 11:30:00,219.6,219.75,219.6,219.75,3419.0,190.7963,190.9266,190.7963,190.9266,3419.0
2016-10-17 11:35:00,219.71,219.81,219.67,219.81,7561.0,190.8919,190.9787,190.8571,190.9787,7561.0
2016-10-17 11:40:00,219.8,219.87,219.75,219.75,1800.0,190.97,191.0309,190.9266,190.9266,1800.0
2016-10-17 11:45:00,219.83,219.85,219.75,219.82,4102.0,190.9961,191.0135,190.9266,190.9874,4102.0
2016-10-17 11:50:00,219.75,219.89,219.75,219.75,7007.0,190.9266,191.0482,190.9266,190.9266,7007.0
2016-10-17 11:55:00,219.75,219.85,219.69,219.76,9193.0,190.9266,191.0135,190.8745,190.9353,9193.0
2016-10-17 12:00:00,219.81,219.81,219.75,219.8,7400.0,190.9787,190.9787,190.9266,190.97,7400.0
2016-10-17 12:05:00,219.81,219.82,219.75,219.75,2300.0,190.9787,190.9874,190.9266,190.9266,2300.0
2016-10-17 12:10:00,219.75,219.76,219.66,219.74,3001.0,190.9266,190.9353,190.8484,190.9179,3001.0
2016-10-17 12:15:00,219.69,219.75,219.6,219.6,1224.0,190.8745,190.9266,190.7963,190.7963,1224.0
2016-10-17 12:20:00,219.65,219.75,219.61,219.64,2299.0,190.8397,190.9266,190.805,190.831,2299.0
2016-10-17 12:25:00,219.63,219.63,219.42,219.42,800.0,190.8223,190.8223,190.6399,190.6399,800.0
2016-10-17 12:30:00,219.44,219.51,219.39,219.43,1300.0,190.6573,190.7181,190.6138,190.6486,1300.0
2016-10-17 12:35:00,219.49,219.55,219.38,219.38,1100.0,190.7007,190.7528,190.6051,190.6051,1100.0
2016-10-17 12:40:00,219.38,219.38,219.31,219.31,1300.0,190.6051,190.6051,190.5443,190.5443,1300.0
2016-10-17 12:45:00,219.27,219.49,219.27,219.49,2453.0,190.5096,190.7007,190.5096,190.7007,2453.0
2016-10-17 12:50:00,219.5,219.55,219.42,219.48,1831.0,190.7094,190.7528,190.6399,190.692,1831.0
2016-10-17 12:55:00,219.45,219.57,219.42,219.54,5668.0,190.666,190.7702,190.6399,190.7441,5668.0
2016-10-17 13:00:00,219.54,219.69,219.5,219.54,2500.0,190.7441,190.8745,190.7094,190.7441,2500.0
2016-10-17 13:05:00,219.56,219.66,219.56,219.66,900.0,190.7615,190.8484,190.7615,190.8484,900.0
2016-10-17 13:10:00,219.64,219.71,219.64,219.71,1400.0,190.831,190.8919,190.831,190.8919,1400.0
2016-10-17 13:15:00,219.7,219.7,219.5,219.53,8867.0,190.8832,190.8832,190.7094,190.7355,8867.0
2016-10-17 13:20:00,219.61,219.62,219.5,219.56,8064.0,190.805,190.8137,190.7094,190.7615,8064.0
2016-10-17 13:25:00,219.56,219.63,219.5,219.53,3808.0,190.7615,190.8223,190.7094,190.7355,3808.0
2016-10-17 13:30:00,219.5,219.59,219.48,219.55,800.0,190.7094,190.7876,190.692,190.7528,800.0
2016-10-17 13:35:00,219.59,219.71,219.59,219.71,1331.0,190.7876,190.8919,190.7876,190.8919,1331.0
2016-10-17 13:40:00,219.71,219.73,219.55,219.61,3513.0,190.8919,190.9092,190.7528,190.805,3513.0
2016-10-17 13:45:00,219.54,219.63,219.5,219.6,1100.0,190.7441,190.8223,190.7094,190.7963,1100.0
2016-10-17 13:50:00,219.49,219.53,219.41,219.42,4335.0,190.7007,190.7355,190.6312,190.6399,4335.0
2016-10-17 13:55:00,219.42,219.49,219.17,219.17,2368.0,190.6399,190.7007,190.4227,190.4227,2368.0
2016-10-17 14:00:00,219.13,219.34,219.12,219.34,2500.0,190.3879,190.5704,190.3792,190.5704,2500.0
2016-10-17 14:05:00,219.34,219.38,219.26,219.32,2112.0,190.5704,190.6051,190.5009,190.553,2112.0
2016-10-17 14:10:00,219.33,219.39,219.25,219.36,3000.0,190.5617,190.6138,190.4922,190.5878,3000.0
2016-10-17 14:15:00,219.39,219.64,219.37,219.5,3910.0,190.6138,190.831,190.5964,190.7094,3910.0
2016-10-17 14:20:00,219.57,219.58,219.5,219.56,1435.0,190.7702,190.7789,190.7094,190.7615,1435.0
2016-10-17 14:25:00,219.53,219.59,219.43,219.53,1300.0,190.7355,190.7876,190.6486,190.7355,1300.0
2016-10-17 14:30:00,219.46,219.53,219.33,219.42,1366.0,190.6746,190.7355,190.5617,190.6399,1366.0
2016-10-17 14:35:00,219.47,219.52,219.41,219.52,3111.0,190.6833,190.7268,190.6312,190.7268,3111.0
2016-10-17 14:40:00,219.51,219.59,219.46,219.58,4704.0,190.7181,190.7876,190.6746,190.7789,4704.0
2016-10-17 14:45:00,219.6,219.64,219.51,219.62,3720.0,190.7963,190.831,190.7181,190.8137,3720.0
2016-10-17 14:50:00,219.66,219.77,219.64,219.73,6471.0,190.8484,190.944,190.831,190.9092,6471.0
2016-10-17 14:55:00,219.7,219.87,219.69,219.87,3914.0,190.8832,191.0309,190.8745,191.0309,3914.0
2016-10-17 15:00:00,219.87,219.87,219.61,219.63,10720.0,191.0309,191.0309,190.805,190.8223,10720.0
2016-10-17 15:05:00,219.67,219.67,219.48,219.54,5714.0,190.8571,190.8571,190.692,190.7441,5714.0
2016-10-17 15:10:00,219.54,219.54,219.34,219.35,6004.0,190.7441,190.7441,190.5704,190.5791,6004.0
2016-10-17 15:15:00,219.38,219.49,219.38,219.46,5973.0,190.6051,190.7007,190.6051,190.6746,5973.0
2016-10-17 15:20:00,219.45,219.48,219.35,219.35,3384.0,190.666,190.692,190.5791,190.5791,3384.0
2016-10-17 15:25:00,219.34,219.46,219.31,219.42,10804.0,190.5704,190.6746,190.5443,190.6399,10804.0
2016-10-17 15:30:00,219.42,219.51,219.34,219.46,5955.0,190.6399,190.7181,190.5704,190.6746,5955.0
2016-10-17 15:35:00,219.4,219.43,219.35,219.38,9480.0,190.6225,190.6486,190.5791,190.6051,9480.0
2016-10-17 15:40:00,219.37,219.38,219.19,219.2,8579.0,190.5964,190.6051,190.4401,190.4487,8579.0
2016-10-17 15:45:00,219.2,219.35,219.13,219.18,16161.0,190.4487,190.5791,190.3879,190.4314,16161.0
2016-10-17 15:50:00,219.18,219.24,219.13,219.19,18724.0,190.4314,190.4835,190.3879,190.4401,18724.0
2016-10-17 15:55:00,219.23,219.23,219.05,219.18,41478.0,190.4748,190.4748,190.3184,190.4314,41478.0
2016-10-18 09:30:00,220.31,220.41,219.99,220.32,8949.0,191.4132,191.5,191.1351,191.4218,8949.0
2016-10-18 09:35:00,220.4,220.41,220.02,220.33,3402.0,191.4913,191.5,191.1612,191.4305,3402.0
2016-10-18 09:40:00,220.39,220.39,219.9,219.9,3519.0,191.4827,191.4827,191.0569,191.0569,3519.0
2016-10-18 09:45:00,220.04,220.11,219.72,219.89,5448.0,191.1786,191.2394,190.9005,191.0482,5448.0
2016-10-18 09:50:00,219.9,219.9,219.52,219.53,3119.0,191.0569,191.0569,190.7268,190.7355,3119.0
2016-10-18 09:55:00,219.53,219.58,219.39,219.41,3633.0,190.7355,190.7789,190.6138,190.6312,3633.0
2016-10-18 10:00:00,219.34,219.41,219.1,219.1,4582.0,190.5704,190.6312,190.3619,190.3619,4582.0
2016-10-18 10:05:00,219.2,219.39,219.17,219.29,3498.0,190.4487,190.6138,190.4227,190.5269,3498.0
2016-10-18 10:10:00,219.34,219.44,219.32,219.44,2500.0,190.5704,190.6573,190.553,190.6573,2500.0
2016-10-18 10:15:00,219.42,219.48,219.35,219.35,2800.0,190.6399,190.692,190.5791,190.5791,2800.0
2016-10-18 10:20:00,219.37,219.4,219.04,219.23,4091.0,190.5964,190.6225,190.3097,190.4748,4091.0
2016-10-18 10:25:00,219.3,219.4,219.12,219.12,2992.0,190.5356,190.6225,190.3792,190.3792,2992.0
2016-10-18 10:30:00,219.14,219.14,218.79,219.0,8035.0,190.3966,190.3966,190.0925,190.275,8035.0
2016-10-18 10:35:00,219.03,219.41,219.03,219.26,3266.0,190.301,190.6312,190.301,190.5009,3266.0
2016-10-18 10:40:00,219.19,219.27,219.1,219.11,2856.0,190.4401,190.5096,190.3619,190.3706,2856.0
2016-10-18 10:45:00,219.11,219.15,218.97,219.01,2908.0,190.3706,190.4053,190.2489,190.2837,2908.0
2016-10-18 10:50:00,219.02,219.13,218.87,219.13,3522.0,190.2924,190.3879,190.162,190.3879,3522.0
2016-10-18 10:55:00,219.11,219.2,219.05,219.2,4219.0,190.3706,190.4487,190.3184,190.4487,4219.0
2016-10-18 11:00:00,219.23,219.32,219.18,219.25,1500.0,190.4748,190.553,190.4314,190.4922,1500.0
2016-10-18 11:05:00,219.32,219.41,219.31,219.35,1800.0,190.553,190.6312,190.5443,190.5791,1800.0
2016-10-18 11:10:00,219.36,219.41,219.31,219.41,2900.0,190.5878,190.6312,190.5443,190.6312,2900.0
2016-10-18 11:15:00,219.45,219.54,219.41,219.49,4403.0,190.666,190.7441,190.6312,190.7007,4403.0
2016-10-18 11:20:00,219.53,219.8,219.52,219.79,3232.0,190.7355,190.97,190.7268,190.9614,3232.0
2016-10-18 11:25:00,219.82,219.92,219.78,219.92,5158.0,190.9874,191.0743,190.9527,191.0743,5158.0
2016-10-18 11:30:00,219.92,219.99,219.8,219.8,4583.0,191.0743,191.1351,190.97,190.97,4583.0
2016-10-18 11:35:00,219.81,219.81,219.69,219.78,2250.0,190.9787,190.9787,190.8745,190.9527,2250.0
2016-10-18 11:40:00,219.73,219.91,219.73,219.91,3550.0,190.9092,191.0656,190.9092,191.0656,3550.0
2016-10-18 11:45:00,219.93,220.02,219.9,220.02,6704.0,191.083,191.1612,191.0569,191.1612,6704.0
2016-10-18 11:50:00,220.03,220.06,219.94,220.06,1200.0,191.1699,191.1959,191.0917,191.1959,1200.0
2016-10-18 11:55:00,220.09,220.17,220.06,220.09,1900.0,191.222,191.2915,191.1959,191.222,1900.0
2016-10-18 12:00:00,220.13,220.19,220.1,220.11,2419.0,191.2568,191.3089,191.2307,191.2394,2419.0
2016-10-18 12:05:00,220.07,220.11,220.02,220.1,3243.0,191.2046,191.2394,191.1612,191.2307,3243.0
2016-10-18 12:10:00,220.06,220.15,220.06,220.14,5500.0,191.1959,191.2741,191.1959,191.2655,5500.0
2016-10-18 12:15:00,220.12,220.13,219.97,220.0,7446.0,191.2481,191.2568,191.1177,191.1438,7446.0
2016-10-18 12:20:00,220.02,220.06,219.94,220.06,4634.0,191.1612,191.1959,191.0917,191.1959,4634.0
2016-10-18 12:25:00,220.05,220.22,220.02,220.16,9406.0,191.1873,191.335,191.1612,191.2828,9406.0
2016-10-18 12:30:00,220.14,220.17,220.08,220.08,2793.0,191.2655,191.2915,191.2133,191.2133,2793.0
2016-10-18 12:35:00,220.08,220.16,220.04,220.15,5063.0,191.2133,191.2828,191.1786,191.2741,5063.0
2016-10-18 12:40:00,220.17,220.18,220.02,220.09,4821.0,191.2915,191.3002,191.1612,191.222,4821.0
2016-10-18 12:45:00,220.1,220.13,220.06,220.07,3608.0,191.2307,191.2568,191.1959,191.2046,3608.0
2016-10-18 12:50:00,220.1,220.1,220.06,220.1,5318.0,191.2307,191.2307,191.1959,191.2307,5318.0
2016-10-18 12:55:00,220.13,220.13,220.06,220.08,2226.0,191.2568,191.2568,191.1959,191.2133,2226.0
2016-10-18 13:00:00,220.1,220.12,220.07,220.07,3149.0,191.2307,191.2481,191.2046,191.2046,3149.0
2016-10-18 13:05:00,220.09,220.14,220.07,220.13,3094.0,191.222,191.2655,191.2046,191.2568,3094.0
2016-10-18 13:10:00,220.13,220.16,220.08,220.08,9611.0,191.2568,191.2828,191.2133,191.2133,9611.0
2016-10-18 13:15:00,220.07,220.11,220.05,220.08,4300.0,191.2046,191.2394,191.1873,191.2133,4300.0
2016-10-18 13:20:00,220.08,220.08,220.0,220.03,3088.0,191.2133,191.2133,191.1438,191.1699,3088.0
2016-10-18 13:25:00,220.06,220.08,219.97,219.97,1410.0,191.1959,191.2133,191.1177,191.1177,1410.0
2016-10-18 13:30:00,219.98,219.98,219.86,219.9,2891.0,191.1264,191.1264,191.0222,191.0569,2891.0
2016-10-18 13:35:00,219.89,219.99,219.89,219.98,1787.0,191.0482,191.1351,191.0482,191.1264,1787.0
2016-10-18 13:40:00,219.99,220.01,219.9,219.9,1100.0,191.1351,191.1525,191.0569,191.0569,1100.0
2016-10-18 13:45:00,219.94,220.02,219.94,219.95,3600.0,191.0917,191.1612,191.0917,191.1004,3600.0
2016-10-18 13:50:00,220.01,220.06,220.0,220.05,3400.0,191.1525,191.1959,191.1438,191.1873,3400.0
2016-10-18 13:55:00,220.07,220.11,220.05,220.09,3535.0,191.2046,191.2394,191.1873,191.222,3535.0
2016-10-18 14:00:00,220.07,220.18,220.04,220.17,4028.0,191.2046,191.3002,191.1786,191.2915,4028.0
2016-10-18 14:05:00,220.14,220.14,220.03,220.09,2903.0,191.2655,191.2655,191.1699,191.222,2903.0
2016-10-18 14:10:00,220.09,220.16,220.05,220.16,3435.0,191.222,191.2828,191.1873,191.2828,3435.0
2016-10-18 14:15:00,220.18,220.19,220.02,220.07,5035.0,191.3002,191.3089,191.1612,191.2046,5035.0
2016-10-18 14:20:00,220.07,220.14,220.02,220.1,4470.0,191.2046,191.2655,191.1612,191.2307,4470.0
2016-10-18 14:25:00,220.08,220.1,220.04,220.08,1358.0,191.2133,191.2307,191.1786,191.2133,1358.0
2016-10-18 14:30:00,220.13,220.17,220.03,220.06,6172.0,191.2568,191.2915,191.1699,191.1959,6172.0
2016-10-18 14:35:00,220.05,220.11,220.05,220.05,2100.0,191.1873,191.2394,191.1873,191.1873,2100.0
2016-10-18 14:40:00,220.05,220.09,220.0,220.07,5710.0,191.1873,191.222,191.1438,191.2046,5710.0
2016-10-18 14:45:00,220.01,220.06,220.0,220.05,2567.0,191.1525,191.1959,191.1438,191.1873,2567.0
2016-10-18 14:50:00,220.05,220.07,219.99,220.03,3061.0,191.1873,191.2046,191.1351,191.1699,3061.0
2016-10-18 14:55:00,220.0,220.03,219.95,220.0,4817.0,191.1438,191.1699,191.1004,191.1438,4817.0
2016-10-18 15:00:00,220.02,220.03,219.98,220.0,2011.0,191.1612,191.1699,191.1264,191.1438,2011.0
2016-10-18 15:05:00,220.0,220.0,219.8,219.8,6735.0,191.1438,191.1438,190.97,190.97,6735.0
2016-10-18 15:10:00,219.76,219.78,219.6,219.6,3683.0,190.9353,190.9527,190.7963,190.7963,3683.0
2016-10-18 15:15:00,219.6,219.67,219.56,219.56,3033.0,190.7963,190.8571,190.7615,190.7615,3033.0
2016-10-18 15:20:00,219.58,219.6,219.54,219.58,2951.0,190.7789,190.7963,190.7441,190.7789,2951.0
2016-10-18 15:25:00,219.6,219.64,219.54,219.55,5748.0,190.7963,190.831,190.7441,190.7528,5748.0
2016-10-18 15:30:00,219.56,219.58,219.47,219.58,4686.0,190.7615,190.7789,190.6833,190.7789,4686.0
2016-10-18 15:35:00,219.57,219.63,219.38,219.42,7713.0,190.7702,190.8223,190.6051,190.6399,7713.0
2016-10-18 15:40:00,219.45,219.46,219.35,219.46,4505.0,190.666,190.6746,190.5791,190.6746,4505.0
2016-10-18 15:45:00,219.48,219.56,219.44,219.44,6816.0,190.692,190.7615,190.6573,190.6573,6816.0
2016-10-18 15:50:00,219.44,219.54,219.44,219.48,6972.0,190.6573,190.7441,190.6573,190.692,6972.0
2016-10-18 15:55:00,219.5,219.58,219.37,219.37,16299.0,190.7094,190.7789,190.5964,190.5964,16299.0
2016-10-19 09:30:00,219.33,219.49,219.0,219.1,16014.0,190.5617,190.7007,190.275,190.3619,16014.0
2016-10-19 09:35:00,219.1,219.41,218.76,218.78,14900.0,190.3619,190.6312,190.0665,190.0838,14900.0
2016-10-19 09:40:00,218.82,218.93,218.56,218.75,2500.0,190.1186,190.2142,189.8927,190.0578,2500.0
2016-10-19 09:45:00,218.62,218.75,218.28,218.28,8407.0,189.9448,190.0578,189.6494,189.6494,8407.0
2016-10-19 09:50:00,218.16,218.19,218.05,218.14,5420.0,189.5452,189.5712,189.4496,189.5278,5420.0
2016-10-19 09:55:00,218.03,218.03,217.77,217.77,11881.0,189.4322,189.4322,189.2063,189.2063,11881.0
2016-10-19 10:00:00,217.73,218.09,217.69,218.02,5210.0,189.1716,189.4843,189.1368,189.4235,5210.0
2016-10-19 10:05:00,218.0,218.0,217.59,217.61,10850.0,189.4061,189.4061,189.0499,189.0673,10850.0
2016-10-19 10:10:00,217.64,217.75,217.43,217.66,9376.0,189.0934,189.1889,188.9109,189.1107,9376.0
2016-10-19 10:15:00,217.77,218.18,217.77,218.14,2687.0,189.2063,189.5625,189.2063,189.5278,2687.0
2016-10-19 10:20:00,218.07,218.26,218.07,218.26,5260.0,189.467,189.632,189.467,189.632,5260.0
2016-10-19 10:25:00,218.37,218.8,218.37,218.74,5098.0,189.7276,190.1012,189.7276,190.0491,5098.0
2016-10-19 10:30:00,218.8,218.81,218.53,218.68,7173.0,190.1012,190.1099,189.8666,189.997,7173.0
2016-10-19 10:35:00,218.64,218.68,218.18,218.23,4842.0,189.9622,189.997,189.5625,189.606,4842.0
2016-10-19 10:40:00,218.23,218.6,218.21,218.52,4490.0,189.606,189.9274,189.5886,189.8579,4490.0
2016-10-19 10:45:00,218.55,218.86,218.54,218.81,8086.0,189.884,190.1533,189.8753,190.1099,8086.0
2016-10-19 10:50:00,218.85,218.98,218.85,218.88,2301.0,190.1447,190.2576,190.1447,190.1707,2301.0
2016-10-19 10:55:00,218.81,219.08,218.81,219.05,2800.0,190.1099,190.3445,190.1099,190.3184,2800.0
2016-10-19 11:00:00,219.01,219.05,218.91,219.05,16217.0,190.2837,190.3184,190.1968,190.3184,16217.0
2016-10-19 11:05:00,219.04,219.13,218.91,218.99,10975.0,190.3097,190.3879,190.1968,190.2663,10975.0
2016-10-19 11:10:00,219.08,219.08,218.89,219.04,5926.0,190.3445,190.3445,190.1794,190.3097,5926.0
2016-10-19 11:15:00,219.01,219.02,218.83,218.94,4906.0,190.2837,190.2924,190.1273,190.2228,4906.0
2016-10-19 11:20:00,218.98,219.01,218.87,218.89,5122.0,190.2576,190.2837,190.162,190.1794,5122.0
2016-10-19 11:25:00,218.88,218.92,218.69,218.73,5510.0,190.1707,190.2055,190.0056,190.0404,5510.0
2016-10-19 11:30:00,218.76,218.77,218.51,218.54,3139.0,190.0665,190.0751,189.8492,189.8753,3139.0
2016-10-19 11:35:00,218.53,218.53,218.32,218.32,3678.0,189.8666,189.8666,189.6842,189.6842,3678.0
2016-10-19 11:40:00,218.31,218.39,218.1,218.32,21001.0,189.6755,189.745,189.493,189.6842,21001.0
2016-10-19 11:45:00,218.31,218.35,218.18,218.23,10999.0,189.6755,189.7102,189.5625,189.606,10999.0
2016-10-19 11:50:00,218.19,218.24,218.08,218.08,2504.0,189.5712,189.6147,189.4757,189.4757,2504.0
2016-10-19 11:55:00,218.04,218.04,217.89,217.89,2001.0,189.4409,189.4409,189.3106,189.3106,2001.0
2016-10-19 12:00:00,217.95,218.25,217.94,218.24,6008.0,189.3627,189.6234,189.354,189.6147,6008.0
2016-10-19 12:05:00,218.2,218.2,218.06,218.19,2837.0,189.5799,189.5799,189.4583,189.5712,2837.0
2016-10-19 12:10:00,218.13,218.33,218.13,218.33,13253.0,189.5191,189.6929,189.5191,189.6929,13253.0
2016-10-19 12:15:00,218.36,218.59,218.36,218.59,3700.0,189.7189,189.9188,189.7189,189.9188,3700.0
2016-10-19 12:20:00,218.58,218.6,218.51,218.52,7369.0,189.9101,189.9274,189.8492,189.8579,7369.0
2016-10-19 12:25:00,218.58,218.71,218.52,218.71,2829.0,189.9101,190.023,189.8579,190.023,2829.0
2016-10-19 12:30:00,218.7,218.7,218.62,218.66,3902.0,190.0143,190.0143,189.9448,189.9796,3902.0
2016-10-19 12:35:00,218.67,218.75,218.65,218.69,3958.0,189.9883,190.0578,189.9709,190.0056,3958.0
2016-10-19 12:40:00,218.69,218.72,218.66,218.7,2894.0,190.0056,190.0317,189.9796,190.0143,2894.0
2016-10-19 12:45:00,218.7,218.72,218.63,218.63,8324.0,190.0143,190.0317,189.9535,189.9535,8324.0
2016-10-19 12:50:00,218.68,218.69,218.58,218.69,3000.0,189.997,190.0056,189.9101,190.0056,3000.0
2016-10-19 12:55:00,218.7,218.74,218.6,218.6,2902.0,190.0143,190.0491,189.9274,189.9274,2902.0
2016-10-19 13:00:00,218.7,218.88,218.67,218.87,4702.0,190.0143,190.1707,189.9883,190.162,4702.0
2016-10-19 13:05:00,218.87,218.91,218.84,218.84,3320.0,190.162,190.1968,190.136,190.136,3320.0
2016-10-19 13:10:00,218.82,218.98,218.82,218.98,2608.0,190.1186,190.2576,190.1186,190.2576,2608.0
2016-10-19 13:15:00,218.95,218.99,218.74,218.74,3700.0,190.2315,190.2663,190.0491,190.0491,3700.0
2016-10-19 13:20:00,218.73,218.84,218.69,218.84,3902.0,190.0404,190.136,190.0056,190.136,3902.0
2016-10-19 13:25:00,218.85,218.86,218.74,218.74,2800.0,190.1447,190.1533,190.0491,190.0491,2800.0
2016-10-19 13:30:00,218.75,218.89,218.74,218.85,5650.0,190.0578,190.1794,190.0491,190.1447,5650.0
2016-10-19 13:35:00,218.88,218.95,218.86,218.93,2086.0,190.1707,190.2315,190.1533,190.2142,2086.0
2016-10-19 13:40:00,218.91,218.93,218.86,218.86,3678.0,190.1968,190.2142,190.1533,190.1533,3678.0
2016-10-19 13:45:00,218.86,218.91,218.8,218.9,4851.0,190.1533,190.1968,190.1012,190.1881,4851.0
2016-10-19 13:50:00,218.9,218.91,218.83,218.9,2900.0,190.1881,190.1968,190.1273,190.1881,2900.0
2016-10-19 13:55:00,218.88,218.91,218.84,218.86,4200.0,190.1707,190.1968,190.136,190.1533,4200.0
2016-10-19 14:00:00,218.85,218.91,218.82,218.88,5050.0,190.1447,190.1968,190.1186,190.1707,5050.0
2016-10-19 14:05:00,218.91,218.94,218.85,218.94,4200.0,190.1968,190.2228,190.1447,190.2228,4200.0
2016-10-19 14:10:00,218.94,218.98,218.91,218.92,3600.0,190.2228,190.2576,190.1968,190.2055,3600.0
2016-10-19 14:15:00,218.93,218.99,218.91,218.92,4108.0,190.2142,190.2663,190.1968,190.2055,4108.0
2016-10-19 14:20:00,218.92,218.93,218.8,218.8,2900.0,190.2055,190.2142,190.1012,190.1012,2900.0
2016-10-19 14:25:00,218.78,218.79,218.62,218.66,5400.0,190.0838,190.0925,189.9448,189.9796,5400.0
2016-10-19 14:30:00,218.64,218.71,218.58,218.62,4149.0,189.9622,190.023,189.9101,189.9448,4149.0
2016-10-19 14:35:00,218.6,218.68,218.54,218.65,3900.0,189.9274,189.997,189.8753,189.9709,3900.0
2016-10-19 14:40:00,218.61,218.61,218.5,218.51,1600.0,189.9361,189.9361,189.8406,189.8492,1600.0
2016-10-19 14:45:00,218.52,218.61,218.52,218.53,2675.0,189.8579,189.9361,189.8579,189.8666,2675.0
2016-10-19 14:50:00,218.52,218.54,218.4,218.47,2500.0,189.8579,189.8753,189.7537,189.8145,2500.0
2016-10-19 14:55:00,218.42,218.49,218.4,218.48,5483.0,189.7711,189.8319,189.7537,189.8232,5483.0
2016-10-19 15:00:00,218.51,218.69,218.51,218.69,5120.0,189.8492,190.0056,189.8492,190.0056,5120.0
2016-10-19 15:05:00,218.69,218.73,218.65,218.7,5601.0,190.0056,190.0404,189.9709,190.0143,5601.0
2016-10-19 15:10:00,218.74,218.74,218.66,218.71,2213.0,190.0491,190.0491,189.9796,190.023,2213.0
2016-10-19 15:15:00,218.66,218.67,218.58,218.64,7257.0,189.9796,189.9883,189.9101,189.9622,7257.0
2016-10-19 15:20:00,218.66,218.72,218.61,218.61,4629.0,189.9796,190.0317,189.9361,189.9361,4629.0
2016-10-19 15:25:00,218.62,218.63,218.46,218.5,5720.0,189.9448,189.9535,189.8058,189.8406,5720.0
2016-10-19 15:30:00,218.53,218.56,218.46,218.46,7119.0,189.8666,189.8927,189.8058,189.8058,7119.0
2016-10-19 15:35:00,218.46,218.5,218.32,218.43,11225.0,189.8058,189.8406,189.6842,189.7797,11225.0
2016-10-19 15:40:00,218.42,218.45,218.37,218.44,5356.0,189.7711,189.7971,189.7276,189.7884,5356.0
2016-10-19 15:45:00,218.44,218.57,218.41,218.52,15536.0,189.7884,189.9014,189.7624,189.8579,15536.0
2016-10-19 15:50:00,218.52,218.52,218.18,218.18,12085.0,189.8579,189.8579,189.5625,189.5625,12085.0
2016-10-19 15:55:00,218.21,218.23,218.06,218.17,39046.0,189.5886,189.606,189.4583,189.5538,39046.0
2016-10-20 09:30:00,218.26,218.52,217.68,218.31,14259.0,189.632,189.8579,189.1281,189.6755,14259.0
2016-10-20 09:35:00,218.24,218.65,218.02,218.26,9450.0,189.6147,189.9709,189.4235,189.632,9450.0
2016-10-20 09:40:00,218.2,218.55,218.1,218.48,6415.0,189.5799,189.884,189.493,189.8232,6415.0
2016-10-20 09:45:00,218.48,218.88,218.48,218.71,4150.0,189.8232,190.1707,189.8232,190.023,4150.0
2016-10-20 09:50:00,218.71,218.76,218.21,218.36,10798.0,190.023,190.0665,189.5886,189.7189,10798.0
2016-10-20 09:55:00,218.36,218.36,218.18,218.35,3597.0,189.7189,189.7189,189.5625,189.7102,3597.0
2016-10-20 10:00:00,218.34,218.45,218.22,218.3,14521.0,189.7015,189.7971,189.5973,189.6668,14521.0
2016-10-20 10:05:00,218.32,218.37,217.83,217.83,7524.0,189.6842,189.7276,189.2584,189.2584,7524.0
2016-10-20 10:10:00,217.77,217.77,217.41,217.43,8519.0,189.2063,189.2063,188.8935,188.9109,8519.0
2016-10-20 10:15:00,217.41,217.42,216.52,216.52,25101.0,188.8935,188.9022,188.1203,188.1203,25101.0
2016-10-20 10:20:00,216.57,217.06,216.48,216.93,18691.0,188.1637,188.5894,188.0855,188.4765,18691.0
2016-10-20 10:25:00,217.03,217.03,216.71,216.77,7065.0,188.5634,188.5634,188.2853,188.3375,7065.0
2016-10-20 10:30:00,216.85,216.9,216.64,216.72,6169.0,188.407,188.4504,188.2245,188.294,6169.0
2016-10-20 10:35:00,216.63,216.69,216.54,216.62,4467.0,188.2158,188.268,188.1376,188.2072,4467.0
2016-10-20 10:40:00,216.68,216.73,216.6,216.64,4567.0,188.2593,188.3027,188.1898,188.2245,4567.0
2016-10-20 10:45:00,216.64,217.1,216.64,217.06,6190.0,188.2245,188.6242,188.2245,188.5894,6190.0
2016-10-20 10:50:00,217.04,217.04,216.82,216.82,801.0,188.5721,188.5721,188.3809,188.3809,801.0
2016-10-20 10:55:00,216.88,216.96,216.72,216.91,5100.0,188.433,188.5026,188.294,188.4591,5100.0
2016-10-20 11:00:00,217.0,217.03,216.94,216.94,3150.0,188.5373,188.5634,188.4852,188.4852,3150.0
2016-10-20 11:05:00,216.95,216.97,216.77,216.77,2900.0,188.4939,188.5112,188.3375,188.3375,2900.0
2016-10-20 11:10:00,216.8,216.87,216.74,216.81,6243.0,188.3635,188.4244,188.3114,188.3722,6243.0
2016-10-20 11:15:00,216.82,216.87,216.75,216.75,7617.0,188.3809,188.4244,188.3201,188.3201,7617.0
2016-10-20 11:20:00,216.82,216.9,216.74,216.78,6875.0,188.3809,188.4504,188.3114,188.3462,6875.0
2016-10-20 11:25:00,216.79,216.8,216.48,216.48,4767.0,188.3549,188.3635,188.0855,188.0855,4767.0
2016-10-20 11:30:00,216.51,216.51,216.39,216.51,6643.0,188.1116,188.1116,188.0073,188.1116,6643.0
2016-10-20 11:35:00,216.5,216.55,216.42,216.5,4239.0,188.1029,188.1463,188.0334,188.1029,4239.0
2016-10-20 11:40:00,216.59,216.78,216.55,216.69,1397.0,188.1811,188.3462,188.1463,188.268,1397.0
2016-10-20 11:45:00,216.75,216.77,216.62,216.77,2706.0,188.3201,188.3375,188.2072,188.3375,2706.0
2016-10-20 11:50:00,216.83,216.83,216.62,216.62,3354.0,188.3896,188.3896,188.2072,188.2072,3354.0
2016-10-20 11:55:00,216.65,216.98,216.6,216.93,5543.0,188.2332,188.5199,188.1898,188.4765,5543.0
2016-10-20 12:00:00,217.06,217.25,217.06,217.25,6373.0,188.5894,188.7545,188.5894,188.7545,6373.0
2016-10-20 12:05:00,217.28,217.49,217.18,217.39,6390.0,188.7806,188.963,188.6937,188.8762,6390.0
2016-10-20 12:10:00,217.42,217.51,217.38,217.38,2200.0,188.9022,188.9804,188.8675,188.8675,2200.0
2016-10-20 12:15:00,217.43,217.61,217.43,217.61,4006.0,188.9109,189.0673,188.9109,189.0673,4006.0
2016-10-20 12:20:00,217.6,217.64,217.53,217.54,2308.0,189.0586,189.0934,188.9978,189.0065,2308.0
2016-10-20 12:25:00,217.49,217.54,217.47,217.53,700.0,188.963,189.0065,188.9457,188.9978,700.0
2016-10-20 12:30:00,217.63,217.65,217.63,217.64,1000.0,189.0847,189.1021,189.0847,189.0934,1000.0
2016-10-20 12:35:00,217.64,217.67,217.53,217.59,3588.0,189.0934,189.1194,188.9978,189.0499,3588.0
2016-10-20 12:40:00,217.67,217.69,217.53,217.59,3600.0,189.1194,189.1368,188.9978,189.0499,3600.0
2016-10-20 12:45:00,217.6,217.6,217.38,217.41,4401.0,189.0586,189.0586,188.8675,188.8935,4401.0
2016-10-20 12:50:00,217.44,217.44,217.3,217.32,1801.0,188.9196,188.9196,188.798,188.8153,1801.0
2016-10-20 12:55:00,217.28,217.32,217.2,217.27,3330.0,188.7806,188.8153,188.7111,188.7719,3330.0
2016-10-20 13:00:00,217.29,217.35,217.17,217.32,2800.0,188.7893,188.8414,188.685,188.8153,2800.0
2016-10-20 13:05:00,217.35,217.47,217.34,217.47,3687.0,188.8414,188.9457,188.8327,188.9457,3687.0
2016-10-20 13:10:00,217.44,217.49,217.4,217.4,1500.0,188.9196,188.963,188.8848,188.8848,1500.0
2016-10-20 13:15:00,217.38,217.45,217.3,217.31,5518.0,188.8675,188.9283,188.798,188.8066,5518.0
2016-10-20 13:20:00,217.37,217.49,217.28,217.28,2800.0,188.8588,188.963,188.7806,188.7806,2800.0
2016-10-20 13:25:00,217.31,217.44,217.28,217.36,5561.0,188.8066,188.9196,188.7806,188.8501,5561.0
2016-10-20 13:30:00,217.36,217.43,217.31,217.37,1620.0,188.8501,188.9109,188.8066,188.8588,1620.0
2016-10-20 13:35:00,217.42,217.62,217.33,217.62,38287.0,188.9022,189.076,188.824,189.076,38287.0
2016-10-20 13:40:00,217.57,217.64,217.57,217.63,1800.0,189.0325,189.0934,189.0325,189.0847,1800.0
2016-10-20 13:45:00,217.66,217.66,217.48,217.48,3980.0,189.1107,189.1107,188.9543,188.9543,3980.0
2016-10-20 13:50:00,217.51,217.51,217.24,217.31,2842.0,188.9804,188.9804,188.7458,188.8066,2842.0
2016-10-20 13:55:00,217.27,217.38,217.19,217.38,2100.0,188.7719,188.8675,188.7024,188.8675,2100.0
2016-10-20 14:00:00,217.45,217.86,217.4,217.86,30063.0,188.9283,189.2845,188.8848,189.2845,30063.0
2016-10-20 14:05:00,217.89,218.08,217.88,217.91,9415.0,189.3106,189.4757,189.3019,189.3279,9415.0
2016-10-20 14:10:00,217.85,217.96,217.85,217.91,905.0,189.2758,189.3714,189.2758,189.3279,905.0
2016-10-20 14:15:00,217.9,217.97,217.87,217.96,1700.0,189.3193,189.3801,189.2932,189.3714,1700.0
2016-10-20 14:20:00,217.9,217.96,217.82,217.83,2300.0,189.3193,189.3714,189.2498,189.2584,2300.0
2016-10-20 14:25:00,217.86,217.94,217.84,217.89,3199.0,189.2845,189.354,189.2671,189.3106,3199.0
2016-10-20 14:30:00,217.93,217.93,217.82,217.89,1003.0,189.3453,189.3453,189.2498,189.3106,1003.0
2016-10-20 14:35:00,217.95,218.1,217.95,217.99,2726.0,189.3627,189.493,189.3627,189.3975,2726.0
2016-10-20 14:40:00,217.95,217.95,217.8,217.8,3333.0,189.3627,189.3627,189.2324,189.2324,3333.0
2016-10-20 14:45:00,217.85,218.11,217.85,218.11,1600.0,189.2758,189.5017,189.2758,189.5017,1600.0
2016-10-20 14:50:00,218.11,218.11,217.97,218.01,1300.0,189.5017,189.5017,189.3801,189.4148,1300.0
2016-10-20 14:55:00,218.05,218.12,218.0,218.01,3270.0,189.4496,189.5104,189.4061,189.4148,3270.0
2016-10-20 15:00:00,217.99,217.99,217.9,217.92,4122.0,189.3975,189.3975,189.3193,189.3366,4122.0
2016-10-20 15:05:00,217.92,217.96,217.87,217.96,2004.0,189.3366,189.3714,189.2932,189.3714,2004.0
2016-10-20 15:10:00,217.96,218.05,217.95,218.05,1104.0,189.3714,189.4496,189.3627,189.4496,1104.0
2016-10-20 15:15:00,218.04,218.04,217.95,217.97,1703.0,189.4409,189.4409,189.3627,189.3801,1703.0
2016-10-20 15:20:00,217.95,218.0,217.9,217.9,2335.0,189.3627,189.4061,189.3193,189.3193,2335.0
2016-10-20 15:25:00,217.94,217.95,217.77,217.77,3228.0,189.354,189.3627,189.2063,189.2063,3228.0
2016-10-20 15:30:00,217.77,217.77,217.57,217.64,1900.0,189.2063,189.2063,189.0325,189.0934,1900.0
2016-10-20 15:35:00,217.64,217.67,217.58,217.59,4486.0,189.0934,189.1194,189.0412,189.0499,4486.0
2016-10-20 15:40:00,217.56,217.56,217.19,217.22,12585.0,189.0239,189.0239,188.7024,188.7285,12585.0
2016-10-20 15:45:00,217.23,217.5,217.22,217.48,8380.0,188.7371,188.9717,188.7285,188.9543,8380.0
2016-10-20 15:50:00,217.52,217.59,217.47,217.48,7261.0,188.9891,189.0499,188.9457,188.9543,7261.0
2016-10-20 15:55:00,217.5,217.58,217.27,217.28,18670.0,188.9717,189.0412,188.7719,188.7806,18670.0
2016-10-21 09:30:00,215.93,216.21,215.7,216.21,50490.0,187.6077,187.8509,187.4078,187.8509,50490.0
2016-10-21 09:35:00,215.85,216.07,215.26,215.5,4707.0,187.5381,187.7293,187.0255,187.2341,4707.0
2016-10-21 09:40:00,215.45,215.46,214.78,214.79,5045.0,187.1906,187.1993,186.6085,186.6172,5045.0
2016-10-21 09:45:00,214.8,215.33,214.59,215.31,8825.0,186.6259,187.0864,186.4434,187.069,8825.0
2016-10-21 09:50:00,215.38,215.61,215.33,215.46,4203.0,187.1298,187.3296,187.0864,187.1993,4203.0
2016-10-21 09:55:00,215.46,215.63,215.46,215.58,1400.0,187.1993,187.347,187.1993,187.3036,1400.0
2016-10-21 10:00:00,215.5,215.7,215.39,215.48,26285.0,187.2341,187.4078,187.1385,187.2167,26285.0
2016-10-21 10:05:00,215.57,215.64,215.29,215.29,21653.0,187.2949,187.3557,187.0516,187.0516,21653.0
2016-10-21 10:10:00,215.3,215.56,214.96,215.46,25677.0,187.0603,187.2862,186.7649,187.1993,25677.0
2016-10-21 10:15:00,215.52,215.58,215.42,215.56,9127.0,187.2514,187.3036,187.1645,187.2862,9127.0
2016-10-21 10:20:00,215.6,215.79,215.57,215.57,5520.0,187.3209,187.486,187.2949,187.2949,5520.0
2016-10-21 10:25:00,215.62,215.62,215.38,215.55,28741.0,187.3383,187.3383,187.1298,187.2775,28741.0
2016-10-21 10:30:00,215.55,215.74,215.47,215.57,5916.0,187.2775,187.4426,187.208,187.2949,5916.0
2016-10-21 10:35:00,215.57,215.64,215.45,215.47,4254.0,187.2949,187.3557,187.1906,187.208,4254.0
2016-10-21 10:40:00,215.57,215.64,215.44,215.52,11267.0,187.2949,187.3557,187.1819,187.2514,11267.0
2016-10-21 10:45:00,215.5,215.5,215.13,215.15,11810.0,187.2341,187.2341,186.9126,186.93,11810.0
2016-10-21 10:50:00,215.1,215.23,215.04,215.17,3620.0,186.8865,186.9995,186.8344,186.9473,3620.0
2016-10-21 10:55:00,215.21,215.56,215.21,215.56,3200.0,186.9821,187.2862,186.9821,187.2862,3200.0
2016-10-21 11:00:00,215.57,215.57,215.44,215.44,2730.0,187.2949,187.2949,187.1819,187.1819,2730.0
2016-10-21 11:05:00,215.38,215.54,215.36,215.44,3991.0,187.1298,187.2688,187.1124,187.1819,3991.0
2016-10-21 11:10:00,215.39,215.63,215.39,215.49,2600.0,187.1385,187.347,187.1385,187.2254,2600.0
2016-10-21 11:15:00,215.47,215.54,215.42,215.54,3503.0,187.208,187.2688,187.1645,187.2688,3503.0
2016-10-21 11:20:00,215.58,215.62,215.42,215.42,2200.0,187.3036,187.3383,187.1645,187.1645,2200.0
2016-10-21 11:25:00,215.45,215.56,215.42,215.46,2100.0,187.1906,187.2862,187.1645,187.1993,2100.0
2016-10-21 11:30:00,215.62,215.81,215.59,215.81,4728.0,187.3383,187.5034,187.3122,187.5034,4728.0
2016-10-21 11:35:00,215.81,215.81,215.64,215.64,1667.0,187.5034,187.5034,187.3557,187.3557,1667.0
2016-10-21 11:40:00,215.69,215.75,215.69,215.75,1800.0,187.3991,187.4513,187.3991,187.4513,1800.0
2016-10-21 11:45:00,215.79,215.99,215.79,215.98,5011.0,187.486,187.6598,187.486,187.6511,5011.0
2016-10-21 11:50:00,216.03,216.03,215.92,215.99,2199.0,187.6945,187.6945,187.599,187.6598,2199.0
2016-10-21 11:55:00,216.03,216.03,215.98,216.01,1106.0,187.6945,187.6945,187.6511,187.6772,1106.0
2016-10-21 12:00:00,215.94,216.03,215.94,216.03,1500.0,187.6163,187.6945,187.6163,187.6945,1500.0
2016-10-21 12:05:00,216.01,216.01,215.88,215.97,1500.0,187.6772,187.6772,187.5642,187.6424,1500.0
2016-10-21 12:10:00,215.91,215.98,215.89,215.9,2307.0,187.5903,187.6511,187.5729,187.5816,2307.0
2016-10-21 12:15:00,215.9,215.94,215.86,215.93,1900.0,187.5816,187.6163,187.5468,187.6077,1900.0
2016-10-21 12:20:00,215.89,215.96,215.79,215.83,1100.0,187.5729,187.6337,187.486,187.5208,1100.0
2016-10-21 12:25:00,215.85,215.93,215.85,215.93,1995.0,187.5381,187.6077,187.5381,187.6077,1995.0
2016-10-21 12:30:00,215.86,215.87,215.77,215.82,1100.0,187.5468,187.5555,187.4686,187.5121,1100.0
2016-10-21 12:35:00,215.76,215.88,215.76,215.87,1200.0,187.46,187.5642,187.46,187.5555,1200.0
2016-10-21 12:40:00,215.84,215.9,215.79,215.9,3230.0,187.5295,187.5816,187.486,187.5816,3230.0
2016-10-21 12:45:00,215.93,215.94,215.78,215.82,1800.0,187.6077,187.6163,187.4773,187.5121,1800.0
2016-10-21 12:50:00,215.86,215.94,215.86,215.86,2270.0,187.5468,187.6163,187.5468,187.5468,2270.0
2016-10-21 12:55:00,215.9,215.91,215.82,215.82,600.0,187.5816,187.5903,187.5121,187.5121,600.0
2016-10-21 13:00:00,215.9,215.96,215.58,215.84,20939.0,187.5816,187.6337,187.3036,187.5295,20939.0
2016-10-21 13:05:00,215.82,215.83,215.72,215.72,2120.0,187.5121,187.5208,187.4252,187.4252,2120.0
2016-10-21 13:10:00,215.75,215.92,215.74,215.88,1400.0,187.4513,187.599,187.4426,187.5642,1400.0
2016-10-21 13:15:00,215.86,215.9,215.84,215.89,1112.0,187.5468,187.5816,187.5295,187.5729,1112.0
2016-10-21 13:20:00,215.89,215.93,215.83,215.86,1996.0,187.5729,187.6077,187.5208,187.5468,1996.0
2016-10-21 13:25:00,215.86,215.93,215.86,215.9,2331.0,187.5468,187.6077,187.5468,187.5816,2331.0
2016-10-21 13:30:00,215.9,215.9,215.63,215.73,3537.0,187.5816,187.5816,187.347,187.4339,3537.0
2016-10-21 13:35:00,215.75,215.84,215.75,215.84,1301.0,187.4513,187.5295,187.4513,187.5295,1301.0
2016-10-21 13:40:00,215.84,215.93,215.84,215.87,2300.0,187.5295,187.6077,187.5295,187.5555,2300.0
2016-10-21 13:45:00,215.9,216.08,215.9,216.01,3231.0,187.5816,187.738,187.5816,187.6772,3231.0
2016-10-21 13:50:00,216.07,216.12,215.98,216.04,2200.0,187.7293,187.7727,187.6511,187.7032,2200.0
2016-10-21 13:55:00,215.98,216.07,215.79,216.07,3300.0,187.6511,187.7293,187.486,187.7293,3300.0
2016-10-21 14:00:00,216.04,216.24,216.03,216.14,8969.0,187.7032,187.877,187.6945,187.7901,8969.0
2016-10-21 14:05:00,216.15,216.21,216.14,216.14,1428.0,187.7988,187.8509,187.7901,187.7901,1428.0
2016-10-21 14:10:00,216.17,216.2,216.14,216.14,1124.0,187.8162,187.8422,187.7901,187.7901,1124.0
2016-10-21 14:15:00,216.15,216.24,216.15,216.19,3829.0,187.7988,187.877,187.7988,187.8336,3829.0
2016-10-21 14:20:00,216.19,216.24,216.09,216.24,2080.0,187.8336,187.877,187.7467,187.877,2080.0
2016-10-21 14:25:00,216.24,216.32,216.18,216.3,2752.0,187.877,187.9465,187.8249,187.9291,2752.0
2016-10-21 14:30:00,216.29,216.29,216.22,216.27,1508.0,187.9204,187.9204,187.8596,187.9031,1508.0
2016-10-21 14:35:00,216.27,216.31,216.24,216.29,1797.0,187.9031,187.9378,187.877,187.9204,1797.0
2016-10-21 14:40:00,216.32,216.34,216.27,216.34,1600.0,187.9465,187.9639,187.9031,187.9639,1600.0
2016-10-21 14:45:00,216.32,216.32,216.17,216.24,2440.0,187.9465,187.9465,187.8162,187.877,2440.0
2016-10-21 14:50:00,216.23,216.23,216.17,216.18,3289.0,187.8683,187.8683,187.8162,187.8249,3289.0
2016-10-21 14:55:00,216.17,216.31,216.1,216.25,7925.0,187.8162,187.9378,187.7554,187.8857,7925.0
2016-10-21 15:00:00,216.28,216.29,216.08,216.16,5187.0,187.9117,187.9204,187.738,187.8075,5187.0
2016-10-21 15:05:00,216.21,216.29,216.21,216.27,3168.0,187.8509,187.9204,187.8509,187.9031,3168.0
2016-10-21 15:10:00,216.27,216.28,216.24,216.24,1500.0,187.9031,187.9117,187.877,187.877,1500.0
2016-10-21 15:15:00,216.28,216.28,216.15,216.17,2844.0,187.9117,187.9117,187.7988,187.8162,2844.0
2016-10-21 15:20:00,216.1,216.1,215.97,215.99,2776.0,187.7554,187.7554,187.6424,187.6598,2776.0
2016-10-21 15:25:00,215.97,216.12,215.96,216.08,4660.0,187.6424,187.7727,187.6337,187.738,4660.0
2016-10-21 15:30:00,216.05,216.05,215.94,215.94,7126.0,187.7119,187.7119,187.6163,187.6163,7126.0
2016-10-21 15:35:00,215.9,215.95,215.78,215.78,6042.0,187.5816,187.625,187.4773,187.4773,6042.0
2016-10-21 15:40:00,215.78,215.84,215.74,215.8,6926.0,187.4773,187.5295,187.4426,187.4947,6926.0
2016-10-21 15:45:00,215.83,215.87,215.73,215.84,15952.0,187.5208,187.5555,187.4339,187.5295,15952.0
2016-10-21 15:50:00,215.85,215.98,215.85,215.97,12681.0,187.5381,187.6511,187.5381,187.6424,12681.0
2016-10-21 15:55:00,215.95,215.96,215.77,215.78,21835.0,187.625,187.6337,187.4686,187.4773,21835.0
2016-10-24 09:30:00,217.18,217.45,216.59,217.15,12221.0,188.6937,188.9283,188.1811,188.6676,12221.0
2016-10-24 09:35:00,217.16,217.95,217.16,217.65,7000.0,188.6763,189.3627,188.6763,189.1021,7000.0
2016-10-24 09:40:00,217.65,217.91,217.52,217.52,7196.0,189.1021,189.3279,188.9891,188.9891,7196.0
2016-10-24 09:45:00,217.57,217.59,216.82,216.93,11553.0,189.0325,189.0499,188.3809,188.4765,11553.0
2016-10-24 09:50:00,217.02,217.02,216.53,216.53,5489.0,188.5547,188.5547,188.129,188.129,5489.0
2016-10-24 09:55:00,216.67,216.92,216.62,216.84,6025.0,188.2506,188.4678,188.2072,188.3983,6025.0
2016-10-24 10:00:00,216.84,217.1,216.84,217.1,5220.0,188.3983,188.6242,188.3983,188.6242,5220.0
2016-10-24 10:05:00,217.1,217.22,216.97,217.08,4300.0,188.6242,188.7285,188.5112,188.6068,4300.0
2016-10-24 10:10:00,217.05,217.05,216.65,216.88,4944.0,188.5807,188.5807,188.2332,188.433,4944.0
2016-10-24 10:15:00,216.86,217.02,216.83,216.83,4360.0,188.4157,188.5547,188.3896,188.3896,4360.0
2016-10-24 10:20:00,216.79,216.97,216.73,216.97,3200.0,188.3549,188.5112,188.3027,188.5112,3200.0
2016-10-24 10:25:00,216.99,217.02,216.78,216.78,5000.0,188.5286,188.5547,188.3462,188.3462,5000.0
2016-10-24 10:30:00,216.8,216.93,216.79,216.93,2526.0,188.3635,188.4765,188.3549,188.4765,2526.0
2016-10-24 10:35:00,216.93,217.17,216.93,217.12,6144.0,188.4765,188.685,188.4765,188.6416,6144.0
2016-10-24 10:40:00,217.11,217.19,216.94,216.95,4807.0,188.6329,188.7024,188.4852,188.4939,4807.0
2016-10-24 10:45:00,217.02,217.12,216.95,217.07,3500.0,188.5547,188.6416,188.4939,188.5981,3500.0
2016-10-24 10:50:00,217.03,217.05,216.97,217.03,2956.0,188.5634,188.5807,188.5112,188.5634,2956.0
2016-10-24 10:55:00,217.03,217.23,217.02,217.13,3000.0,188.5634,188.7371,188.5547,188.6503,3000.0
2016-10-24 11:00:00,217.2,217.22,217.13,217.2,3434.0,188.7111,188.7285,188.6503,188.7111,3434.0
2016-10-24 11:05:00,217.16,217.35,217.16,217.31,2538.0,188.6763,188.8414,188.6763,188.8066,2538.0
2016-10-24 11:10:00,217.3,217.34,217.12,217.12,2411.0,188.798,188.8327,188.6416,188.6416,2411.0
2016-10-24 11:15:00,217.17,217.18,217.03,217.06,2903.0,188.685,188.6937,188.5634,188.5894,2903.0
2016-10-24 11:20:00,217.07,217.07,216.92,216.96,3200.0,188.5981,188.5981,188.4678,188.5026,3200.0
2016-10-24 11:25:00,216.94,216.94,216.72,216.73,4486.0,188.4852,188.4852,188.294,188.3027,4486.0
2016-10-24 11:30:00,216.68,216.95,216.68,216.9,3715.0,188.2593,188.4939,188.2593,188.4504,3715.0
2016-10-24 11:35:00,216.92,216.97,216.9,216.97,3166.0,188.4678,188.5112,188.4504,188.5112,3166.0
2016-10-24 11:40:00,217.02,217.06,216.87,216.91,32675.0,188.5547,188.5894,188.4244,188.4591,32675.0
2016-10-24 11:45:00,216.91,217.02,216.77,216.77,8009.0,188.4591,188.5547,188.3375,188.3375,8009.0
2016-10-24 11:50:00,216.79,216.83,216.65,216.73,8958.0,188.3549,188.3896,188.2332,188.3027,8958.0
2016-10-24 11:55:00,216.71,216.73,216.68,216.68,2306.0,188.2853,188.3027,188.2593,188.2593,2306.0
2016-10-24 12:00:00,216.68,216.69,216.52,216.52,3200.0,188.2593,188.268,188.1203,188.1203,3200.0
2016-10-24 12:05:00,216.55,216.62,216.5,216.59,2420.0,188.1463,188.2072,188.1029,188.1811,2420.0
2016-10-24 12:10:00,216.59,216.73,216.56,216.72,3264.0,188.1811,188.3027,188.155,188.294,3264.0
2016-10-24 12:15:00,216.75,216.79,216.66,216.66,3001.0,188.3201,188.3549,188.2419,188.2419,3001.0
2016-10-24 12:20:00,216.65,216.75,216.64,216.69,2610.0,188.2332,188.3201,188.2245,188.268,2610.0
2016-10-24 12:25:00,216.73,216.76,216.66,216.7,2800.0,188.3027,188.3288,188.2419,188.2767,2800.0
2016-10-24 12:30:00,216.68,216.7,216.6,216.69,1850.0,188.2593,188.2767,188.1898,188.268,1850.0
2016-10-24 12:35:00,216.71,216.73,216.55,216.64,4544.0,188.2853,188.3027,188.1463,188.2245,4544.0
2016-10-24 12:40:00,216.65,216.84,216.65,216.82,2461.0,188.2332,188.3983,188.2332,188.3809,2461.0
2016-10-24 12:45:00,216.77,216.84,216.74,216.75,2500.0,188.3375,188.3983,188.3114,188.3201,2500.0
2016-10-24 12:50:00,216.72,216.8,216.69,216.8,3000.0,188.294,188.3635,188.268,188.3635,3000.0
2016-10-24 12:55:00,216.78,216.78,216.65,216.73,3317.0,188.3462,188.3462,188.2332,188.3027,3317.0
2016-10-24 13:00:00,216.77,216.8,216.76,216.76,1100.0,188.3375,188.3635,188.3288,188.3288,1100.0
2016-10-24 13:05:00,216.78,216.81,216.71,216.79,3700.0,188.3462,188.3722,188.2853,188.3549,3700.0
2016-10-24 13:10:00,216.77,216.8,216.64,216.65,2900.0,188.3375,188.3635,188.2245,188.2332,2900.0
2016-10-24 13:15:00,216.67,216.71,216.65,216.68,2200.0,188.2506,188.2853,188.2332,188.2593,2200.0
2016-10-24 13:20:00,216.66,216.75,216.66,216.74,1700.0,188.2419,188.3201,188.2419,188.3114,1700.0
2016-10-24 13:25:00,216.74,216.75,216.66,216.7,5579.0,188.3114,188.3201,188.2419,188.2767,5579.0
2016-10-24 13:30:00,216.73,216.73,216.59,216.65,2155.0,188.3027,188.3027,188.1811,188.2332,2155.0
2016-10-24 13:35:00,216.62,216.64,216.59,216.61,2323.0,188.2072,188.2245,188.1811,188.1985,2323.0
2016-10-24 13:40:00,216.64,216.74,216.64,216.73,2100.0,188.2245,188.3114,188.2245,188.3027,2100.0
2016-10-24 13:45:00,216.77,216.9,216.76,216.84,2400.0,188.3375,188.4504,188.3288,188.3983,2400.0
2016-10-24 13:50:00,216.88,217.01,216.88,216.94,3409.0,188.433,188.546,188.433,188.4852,3409.0
2016-10-24 13:55:00,216.84,216.84,216.71,216.76,3190.0,188.3983,188.3983,188.2853,188.3288,3190.0
2016-10-24 14:00:00,216.76,216.84,216.75,216.8,2952.0,188.3288,188.3983,188.3201,188.3635,2952.0
2016-10-24 14:05:00,216.75,216.91,216.71,216.89,3918.0,188.3201,188.4591,188.2853,188.4417,3918.0
2016-10-24 14:10:00,216.87,216.9,216.76,216.79,6356.0,188.4244,188.4504,188.3288,188.3549,6356.0
2016-10-24 14:15:00,216.74,216.85,216.73,216.84,2515.0,188.3114,188.407,188.3027,188.3983,2515.0
2016-10-24 14:20:00,216.87,216.93,216.84,216.84,1400.0,188.4244,188.4765,188.3983,188.3983,1400.0
2016-10-24 14:25:00,216.85,216.9,216.81,216.89,2500.0,188.407,188.4504,188.3722,188.4417,2500.0
2016-10-24 14:30:00,216.9,216.9,216.75,216.8,2076.0,188.4504,188.4504,188.3201,188.3635,2076.0
2016-10-24 14:35:00,216.78,216.8,216.72,216.75,3388.0,188.3462,188.3635,188.294,188.3201,3388.0
2016-10-24 14:40:00,216.75,216.76,216.62,216.67,3335.0,188.3201,188.3288,188.2072,188.2506,3335.0
2016-10-24 14:45:00,216.62,216.67,216.62,216.62,4000.0,188.2072,188.2506,188.2072,188.2072,4000.0
2016-10-24 14:50:00,216.64,216.64,216.57,216.58,3085.0,188.2245,188.2245,188.1637,188.1724,3085.0
2016-10-24 14:55:00,216.57,216.6,216.48,216.48,4362.0,188.1637,188.1898,188.0855,188.0855,4362.0
2016-10-24 15:00:00,216.5,216.57,216.46,216.51,6318.0,188.1029,188.1637,188.0681,188.1116,6318.0
2016-10-24 15:05:00,216.5,216.57,216.5,216.52,6094.0,188.1029,188.1637,188.1029,188.1203,6094.0
2016-10-24 15:10:00,216.52,216.59,216.49,216.5,5005.0,188.1203,188.1811,188.0942,188.1029,5005.0
2016-10-24 15:15:00,216.53,216.55,216.46,216.5,6234.0,188.129,188.1463,188.0681,188.1029,6234.0
2016-10-24 15:20:00,216.51,216.51,216.36,216.42,3400.0,188.1116,188.1116,187.9813,188.0334,3400.0
2016-10-24 15:25:00,216.45,216.5,216.4,216.44,6861.0,188.0594,188.1029,188.016,188.0508,6861.0
2016-10-24 15:30:00,216.4,216.48,216.38,216.42,8557.0,188.016,188.0855,187.9986,188.0334,8557.0
2016-10-24 15:35:00,216.45,216.6,216.41,216.57,12248.0,188.0594,188.1898,188.0247,188.1637,12248.0
2016-10-24 15:40:00,216.58,216.62,216.42,216.51,15453.0,188.1724,188.2072,188.0334,188.1116,15453.0
2016-10-24 15:45:00,216.57,216.61,216.51,216.56,10256.0,188.1637,188.1985,188.1116,188.155,10256.0
2016-10-24 15:50:00,216.53,216.66,216.49,216.53,12498.0,188.129,188.2419,188.0942,188.129,12498.0
2016-10-24 15:55:00,216.54,216.58,216.34,216.38,38367.0,188.1376,188.1724,187.9639,187.9986,38367.0
2016-10-25 09:30:00,216.89,217.64,216.58,216.87,16646.0,188.4417,189.0934,188.1724,188.4244,16646.0
2016-10-25 09:35:00,217.35,217.37,216.91,217.05,4339.0,188.8414,188.8588,188.4591,188.5807,4339.0
2016-10-25 09:40:00,216.91,217.18,216.5,217.11,7073.0,188.4591,188.6937,188.1029,188.6329,7073.0
2016-10-25 09:45:00,217.11,217.64,217.1,217.55,9674.0,188.6329,189.0934,188.6242,189.0152,9674.0
2016-10-25 09:50:00,217.56,218.1,217.49,217.91,14969.0,189.0239,189.493,188.963,189.3279,14969.0
2016-10-25 09:55:00,217.89,218.02,217.61,217.82,62370.0,189.3106,189.4235,189.0673,189.2498,62370.0
2016-10-25 10:00:00,217.71,218.32,217.62,218.07,67326.0,189.1542,189.6842,189.076,189.467,67326.0
2016-10-25 10:05:00,218.14,218.14,217.83,217.88,6134.0,189.5278,189.5278,189.2584,189.3019,6134.0
2016-10-25 10:10:00,217.89,217.98,217.75,217.75,17691.0,189.3106,189.3888,189.1889,189.1889,17691.0
2016-10-25 10:15:00,217.66,217.83,217.51,217.76,10188.0,189.1107,189.2584,188.9804,189.1976,10188.0
2016-10-25 10:20:00,217.7,217.75,217.38,217.73,13360.0,189.1455,189.1889,188.8675,189.1716,13360.0
2016-10-25 10:25:00,217.73,217.96,217.6,217.94,11675.0,189.1716,189.3714,189.0586,189.354,11675.0
2016-10-25 10:30:00,217.89,217.95,217.61,217.71,16479.0,189.3106,189.3627,189.0673,189.1542,16479.0
2016-10-25 10:35:00,217.72,217.86,217.65,217.66,14097.0,189.1629,189.2845,189.1021,189.1107,14097.0
2016-10-25 10:40:00,217.68,217.92,217.62,217.64,7806.0,189.1281,189.3366,189.076,189.0934,7806.0
2016-10-25 10:45:00,217.63,217.79,217.42,217.42,10232.0,189.0847,189.2237,188.9022,188.9022,10232.0
2016-10-25 10:50:00,217.47,217.63,217.3,217.44,10950.0,188.9457,189.0847,188.798,188.9196,10950.0
2016-10-25 10:55:00,217.37,217.48,217.08,217.18,6200.0,188.8588,188.9543,188.6068,188.6937,6200.0
2016-10-25 11:00:00,217.23,217.23,217.0,217.08,12541.0,188.7371,188.7371,188.5373,188.6068,12541.0
2016-10-25 11:05:00,217.1,217.34,217.05,217.2,13835.0,188.6242,188.8327,188.5807,188.7111,13835.0
2016-10-25 11:10:00,217.34,217.45,217.21,217.41,6610.0,188.8327,188.9283,188.7198,188.8935,6610.0
2016-10-25 11:15:00,217.41,217.84,217.41,217.84,8066.0,188.8935,189.2671,188.8935,189.2671,8066.0
2016-10-25 11:20:00,217.86,218.32,217.78,218.26,8627.0,189.2845,189.6842,189.215,189.632,8627.0
2016-10-25 11:25:00,218.43,218.6,218.36,218.4,5991.0,189.7797,189.9274,189.7189,189.7537,5991.0
2016-10-25 11:30:00,218.36,218.48,218.14,218.41,11753.0,189.7189,189.8232,189.5278,189.7624,11753.0
2016-10-25 11:35:00,218.45,218.68,218.45,218.62,6501.0,189.7971,189.997,189.7971,189.9448,6501.0
2016-10-25 11:40:00,218.55,218.7,218.4,218.47,7914.0,189.884,190.0143,189.7537,189.8145,7914.0
2016-10-25 11:45:00,218.47,218.49,218.23,218.38,4100.0,189.8145,189.8319,189.606,189.7363,4100.0
2016-10-25 11:50:00,218.44,219.02,218.44,218.7,11825.0,189.7884,190.2924,189.7884,190.0143,11825.0
2016-10-25 11:55:00,218.67,218.8,218.52,218.79,6144.0,189.9883,190.1012,189.8579,190.0925,6144.0
2016-10-25 12:00:00,218.82,218.82,218.53,218.57,7502.0,190.1186,190.1186,189.8666,189.9014,7502.0
2016-10-25 12:05:00,218.53,218.54,218.26,218.45,9111.0,189.8666,189.8753,189.632,189.7971,9111.0
2016-10-25 12:10:00,218.44,218.45,218.22,218.36,14674.0,189.7884,189.7971,189.5973,189.7189,14674.0
2016-10-25 12:15:00,218.4,218.57,218.32,218.38,18454.0,189.7537,189.9014,189.6842,189.7363,18454.0
2016-10-25 12:20:00,218.39,218.45,218.33,218.41,10768.0,189.745,189.7971,189.6929,189.7624,10768.0
2016-10-25 12:25:00,218.43,218.43,218.11,218.11,7100.0,189.7797,189.7797,189.5017,189.5017,7100.0
2016-10-25 12:30:00,218.15,218.36,218.12,218.16,12995.0,189.5365,189.7189,189.5104,189.5452,12995.0
2016-10-25 12:35:00,218.17,218.5,218.13,218.49,6200.0,189.5538,189.8406,189.5191,189.8319,6200.0
2016-10-25 12:40:00,218.49,218.49,218.23,218.39,9981.0,189.8319,189.8319,189.606,189.745,9981.0
2016-10-25 12:45:00,218.45,218.94,218.33,218.76,23175.0,189.7971,190.2228,189.6929,190.0665,23175.0
2016-10-25 12:50:00,218.81,219.1,218.74,219.1,4979.0,190.1099,190.3619,190.0491,190.3619,4979.0
2016-10-25 12:55:00,219.01,219.18,218.99,219.06,7887.0,190.2837,190.4314,190.2663,190.3271,7887.0
2016-10-25 13:00:00,219.02,219.05,218.69,218.69,8585.0,190.2924,190.3184,190.0056,190.0056,8585.0
2016-10-25 13:05:00,218.65,218.77,218.62,218.72,7399.0,189.9709,190.0751,189.9448,190.0317,7399.0
2016-10-25 13:10:00,218.68,218.69,218.44,218.62,13253.0,189.997,190.0056,189.7884,189.9448,13253.0
2016-10-25 13:15:00,218.65,218.8,218.6,218.74,7038.0,189.9709,190.1012,189.9274,190.0491,7038.0
2016-10-25 13:20:00,218.73,218.74,218.64,218.73,7352.0,190.0404,190.0491,189.9622,190.0404,7352.0
2016-10-25 13:25:00,218.74,218.97,218.72,218.97,5540.0,190.0491,190.2489,190.0317,190.2489,5540.0
2016-10-25 13:30:00,218.92,218.92,218.59,218.7,39635.0,190.2055,190.2055,189.9188,190.0143,39635.0
2016-10-25 13:35:00,218.7,218.74,218.53,218.66,7707.0,190.0143,190.0491,189.8666,189.9796,7707.0
2016-10-25 13:40:00,218.66,218.71,218.58,218.59,3400.0,189.9796,190.023,189.9101,189.9188,3400.0
2016-10-25 13:45:00,218.59,218.62,218.44,218.51,7657.0,189.9188,189.9448,189.7884,189.8492,7657.0
2016-10-25 13:50:00,218.51,218.74,218.51,218.61,9151.0,189.8492,190.0491,189.8492,189.9361,9151.0
2016-10-25 13:55:00,218.62,218.63,218.48,218.48,9402.0,189.9448,189.9535,189.8232,189.8232,9402.0
2016-10-25 14:00:00,218.51,218.85,218.5,218.76,32822.0,189.8492,190.1447,189.8406,190.0665,32822.0
2016-10-25 14:05:00,218.7,219.05,218.7,219.0,9750.0,190.0143,190.3184,190.0143,190.275,9750.0
2016-10-25 14:10:00,219.04,219.05,218.68,218.93,14918.0,190.3097,190.3184,189.997,190.2142,14918.0
2016-10-25 14:15:00,218.9,219.06,218.9,219.06,8037.0,190.1881,190.3271,190.1881,190.3271,8037.0
2016-10-25 14:20:00,219.06,219.17,218.96,219.05,14205.0,190.3271,190.4227,190.2402,190.3184,14205.0
2016-10-25 14:25:00,219.05,219.3,219.04,219.27,6586.0,190.3184,190.5356,190.3097,190.5096,6586.0
2016-10-25 14:30:00,219.27,219.28,219.09,219.26,12510.0,190.5096,190.5183,190.3532,190.5009,12510.0
2016-10-25 14:35:00,219.22,219.26,219.1,219.21,11101.0,190.4661,190.5009,190.3619,190.4574,11101.0
2016-10-25 14:40:00,219.21,219.3,219.1,219.3,8450.0,190.4574,190.5356,190.3619,190.5356,8450.0
2016-10-25 14:45:00,219.3,219.54,219.24,219.54,17905.0,190.5356,190.7441,190.4835,190.7441,17905.0
2016-10-25 14:50:00,219.48,219.6,219.44,219.45,12570.0,190.692,190.7963,190.6573,190.666,12570.0
2016-10-25 14:55:00,219.44,219.61,219.4,219.61,16689.0,190.6573,190.805,190.6225,190.805,16689.0
2016-10-25 15:00:00,219.55,219.62,219.52,219.57,13643.0,190.7528,190.8137,190.7268,190.7702,13643.0
2016-10-25 15:05:00,219.57,219.68,219.52,219.65,26217.0,190.7702,190.8658,190.7268,190.8397,26217.0
2016-10-25 15:10:00,219.63,219.65,219.39,219.46,64058.0,190.8223,190.8397,190.6138,190.6746,64058.0
2016-10-25 15:15:00,219.41,219.43,219.26,219.28,16932.0,190.6312,190.6486,190.5009,190.5183,16932.0
2016-10-25 15:20:00,219.28,219.63,219.24,219.59,18337.0,190.5183,190.8223,190.4835,190.7876,18337.0
2016-10-25 15:25:00,219.64,219.75,219.52,219.66,43718.0,190.831,190.9266,190.7268,190.8484,43718.0
2016-10-25 15:30:00,219.57,219.83,219.55,219.83,27494.0,190.7702,190.9961,190.7528,190.9961,27494.0
2016-10-25 15:35:00,219.8,219.99,219.73,219.95,37403.0,190.97,191.1351,190.9092,191.1004,37403.0
2016-10-25 15:40:00,219.95,220.03,219.65,219.74,31585.0,191.1004,191.1699,190.8397,190.9179,31585.0
2016-10-25 15:45:00,219.71,219.74,219.56,219.72,62663.0,190.8919,190.9179,190.7615,190.9005,62663.0
2016-10-25 15:50:00,219.72,219.73,219.51,219.65,32066.0,190.9005,190.9092,190.7181,190.8397,32066.0
2016-10-25 15:55:00,219.61,219.68,219.45,219.6,63223.0,190.805,190.8658,190.666,190.7963,63223.0
2016-10-26 09:30:00,226.91,227.0,224.24,224.58,66910.0,197.1475,197.2257,194.8277,195.1231,66910.0
2016-10-26 09:35:00,224.57,226.0,224.0,224.3,116085.0,195.1144,196.3568,194.6192,194.8798,116085.0
2016-10-26 09:40:00,224.44,226.09,224.37,225.35,91581.0,195.0014,196.435,194.9406,195.7921,91581.0
2016-10-26 09:45:00,225.33,226.05,224.78,225.47,84364.0,195.7747,196.4003,195.2968,195.8963,84364.0
2016-10-26 09:50:00,225.36,228.78,225.02,228.74,102652.0,195.8008,198.7722,195.5054,198.7374,102652.0
2016-10-26 09:55:00,228.7,228.71,227.46,227.84,84468.0,198.7027,198.7114,197.6253,197.9555,84468.0
2016-10-26 10:00:00,227.77,229.45,227.61,229.0,76986.0,197.8947,199.3543,197.7557,198.9633,76986.0
2016-10-26 10:05:00,229.08,229.09,228.18,228.21,46611.0,199.0328,199.0415,198.2509,198.277,46611.0
2016-10-26 10:10:00,228.21,228.28,227.19,227.21,39173.0,198.277,198.3378,197.3907,197.4081,39173.0
2016-10-26 10:15:00,227.18,227.42,226.57,227.19,13453.0,197.3821,197.5906,196.8521,197.3907,13453.0
2016-10-26 10:20:00,227.39,227.55,226.63,227.15,18896.0,197.5645,197.7035,196.9042,197.356,18896.0
2016-10-26 10:25:00,227.15,227.6,226.73,226.73,22215.0,197.356,197.747,196.9911,196.9911,22215.0
2016-10-26 10:30:00,226.69,226.72,225.16,225.4,31167.0,196.9563,196.9824,195.627,195.8355,31167.0
2016-10-26 10:35:00,225.4,225.79,225.4,225.51,21554.0,195.8355,196.1744,195.8355,195.9311,21554.0
2016-10-26 10:40:00,225.58,225.58,224.68,224.83,27628.0,195.9919,195.9919,195.21,195.3403,27628.0
2016-10-26 10:45:00,224.8,225.35,224.8,225.2,25140.0,195.3142,195.7921,195.3142,195.6618,25140.0
2016-10-26 10:50:00,225.2,225.33,224.77,224.94,25267.0,195.6618,195.7747,195.2882,195.4359,25267.0
2016-10-26 10:55:00,224.87,225.81,224.65,225.68,21256.0,195.375,196.1917,195.1839,196.0788,21256.0
2016-10-26 11:00:00,225.9,226.8,225.9,226.44,11050.0,196.2699,197.0519,196.2699,196.7391,11050.0
2016-10-26 11:05:00,226.36,227.29,226.36,226.54,11192.0,196.6696,197.4776,196.6696,196.826,11192.0
2016-10-26 11:10:00,226.61,227.38,226.21,227.33,16274.0,196.8868,197.5558,196.5393,197.5124,16274.0
2016-10-26 11:15:00,227.48,227.64,227.13,227.29,17847.0,197.6427,197.7817,197.3386,197.4776,17847.0
2016-10-26 11:20:00,227.38,227.57,226.65,226.66,29867.0,197.5558,197.7209,196.9216,196.9303,29867.0
2016-10-26 11:25:00,226.71,227.16,226.45,227.04,14887.0,196.9737,197.3647,196.7478,197.2604,14887.0
2016-10-26 11:30:00,227.22,228.67,227.21,228.45,15771.0,197.4168,198.6766,197.4081,198.4855,15771.0
2016-10-26 11:35:00,228.44,228.49,227.84,228.41,19334.0,198.4768,198.5202,197.9555,198.4507,19334.0
2016-10-26 11:40:00,228.33,228.77,228.24,228.41,17315.0,198.3812,198.7635,198.303,198.4507,17315.0
2016-10-26 11:45:00,228.41,228.76,228.3,228.38,13190.0,198.4507,198.7548,198.3551,198.4247,13190.0
2016-10-26 11:50:00,228.4,228.77,228.34,228.49,14261.0,198.442,198.7635,198.3899,198.5202,14261.0
2016-10-26 11:55:00,228.46,228.83,228.36,228.65,15095.0,198.4942,198.8156,198.4073,198.6592,15095.0
2016-10-26 12:00:00,228.51,228.66,228.21,228.23,8690.0,198.5376,198.6679,198.277,198.2943,8690.0
2016-10-26 12:05:00,228.16,228.23,227.74,228.02,10214.0,198.2335,198.2943,197.8686,198.1119,10214.0
2016-10-26 12:10:00,227.91,227.91,227.28,227.33,8964.0,198.0163,198.0163,197.4689,197.5124,8964.0
2016-10-26 12:15:00,227.27,227.4,226.96,227.24,12023.0,197.4602,197.5732,197.1909,197.4342,12023.0
2016-10-26 12:20:00,227.22,227.4,226.93,226.93,4800.0,197.4168,197.5732,197.1648,197.1648,4800.0
2016-10-26 12:25:00,227.0,227.48,226.94,226.98,10233.0,197.2257,197.6427,197.1735,197.2083,10233.0
2016-10-26 12:30:00,226.98,227.29,226.96,226.96,15857.0,197.2083,197.4776,197.1909,197.1909,15857.0
2016-10-26 12:35:00,227.0,227.05,226.64,226.81,20901.0,197.2257,197.2691,196.9129,197.0606,20901.0
2016-10-26 12:40:00,226.85,227.33,226.71,227.29,17246.0,197.0953,197.5124,196.9737,197.4776,17246.0
2016-10-26 12:45:00,227.34,227.77,227.21,227.63,11168.0,197.5211,197.8947,197.4081,197.773,11168.0
2016-10-26 12:50:00,227.66,227.66,227.38,227.47,5918.0,197.7991,197.7991,197.5558,197.634,5918.0
2016-10-26 12:55:00,227.45,227.53,227.31,227.34,7178.0,197.6166,197.6861,197.495,197.5211,7178.0
2016-10-26 13:00:00,227.42,227.57,227.3,227.51,6398.0,197.5906,197.7209,197.4863,197.6688,6398.0
2016-10-26 13:05:00,227.5,227.56,227.07,227.08,9002.0,197.6601,197.7122,197.2865,197.2952,9002.0
2016-10-26 13:10:00,227.03,227.18,226.77,226.77,8711.0,197.2517,197.3821,197.0258,197.0258,8711.0
2016-10-26 13:15:00,226.77,226.85,226.62,226.68,8258.0,197.0258,197.0953,196.8955,196.9476,8258.0
2016-10-26 13:20:00,226.71,226.73,226.41,226.63,11639.0,196.9737,196.9911,196.713,196.9042,11639.0
2016-10-26 13:25:00,226.63,226.68,226.31,226.41,10880.0,196.9042,196.9476,196.6262,196.713,10880.0
2016-10-26 13:30:00,226.48,227.2,226.4,227.1,6832.0,196.7739,197.3994,196.7044,197.3125,6832.0
2016-10-26 13:35:00,227.09,227.31,226.9,227.31,9677.0,197.3039,197.495,197.1388,197.495,9677.0
2016-10-26 13:40:00,227.17,227.29,226.71,226.9,6530.0,197.3734,197.4776,196.9737,197.1388,6530.0
2016-10-26 13:45:00,226.85,227.12,226.8,226.94,11370.0,197.0953,197.3299,197.0519,197.1735,11370.0
2016-10-26 13:50:00,226.86,226.92,226.46,226.62,10604.0,197.104,197.1562,196.7565,196.8955,10604.0
2016-10-26 13:55:00,226.65,227.03,226.5,226.96,19152.0,196.9216,197.2517,196.7912,197.1909,19152.0
2016-10-26 14:00:00,226.97,227.14,226.73,226.78,7626.0,197.1996,197.3473,196.9911,197.0345,7626.0
2016-10-26 14:05:00,226.64,226.73,226.47,226.59,12902.0,196.9129,196.9911,196.7652,196.8694,12902.0
2016-10-26 14:10:00,226.45,226.53,226.22,226.49,12540.0,196.7478,196.8173,196.548,196.7826,12540.0
2016-10-26 14:15:00,226.54,226.73,226.51,226.73,16480.0,196.826,196.9911,196.7999,196.9911,16480.0
2016-10-26 14:20:00,226.7,226.81,226.5,226.55,14057.0,196.965,197.0606,196.7912,196.8347,14057.0
2016-10-26 14:25:00,226.59,227.13,226.5,227.13,14465.0,196.8694,197.3386,196.7912,197.3386,14465.0
2016-10-26 14:30:00,227.17,227.33,227.04,227.17,10644.0,197.3734,197.5124,197.2604,197.3734,10644.0
2016-10-26 14:35:00,227.17,227.34,227.04,227.33,32612.0,197.3734,197.5211,197.2604,197.5124,32612.0
2016-10-26 14:40:00,227.19,228.3,227.18,228.13,22365.0,197.3907,198.3551,197.3821,198.2074,22365.0
2016-10-26 14:45:00,228.1,228.24,227.53,227.54,10095.0,198.1814,198.303,197.6861,197.6948,10095.0
2016-10-26 14:50:00,227.53,228.0,227.49,227.97,16642.0,197.6861,198.0945,197.6514,198.0684,16642.0
2016-10-26 14:55:00,227.97,228.21,227.92,227.92,15632.0,198.0684,198.277,198.025,198.025,15632.0
2016-10-26 15:00:00,227.91,227.94,227.16,227.16,11272.0,198.0163,198.0424,197.3647,197.3647,11272.0
2016-10-26 15:05:00,227.15,227.33,226.86,227.3,19451.0,197.356,197.5124,197.104,197.4863,19451.0
2016-10-26 15:10:00,227.25,227.71,227.19,227.47,21071.0,197.4429,197.8425,197.3907,197.634,21071.0
2016-10-26 15:15:00,227.53,228.0,227.52,227.84,22723.0,197.6861,198.0945,197.6775,197.9555,22723.0
2016-10-26 15:20:00,227.87,228.29,227.87,228.29,20702.0,197.9815,198.3465,197.9815,198.3465,20702.0
2016-10-26 15:25:00,228.27,228.5,228.07,228.21,34042.0,198.3291,198.5289,198.1553,198.277,34042.0
2016-10-26 15:30:00,228.25,228.84,228.25,228.76,25642.0,198.3117,198.8243,198.3117,198.7548,25642.0
2016-10-26 15:35:00,228.76,228.82,228.16,228.41,39118.0,198.7548,198.8069,198.2335,198.4507,39118.0
2016-10-26 15:40:00,228.41,228.75,228.11,228.14,50665.0,198.4507,198.7461,198.1901,198.2161,50665.0
2016-10-26 15:45:00,228.16,228.28,228.06,228.11,47810.0,198.2335,198.3378,198.1466,198.1901,47810.0
2016-10-26 15:50:00,228.1,228.18,227.83,227.83,60507.0,198.1814,198.2509,197.9468,197.9468,60507.0
2016-10-26 15:55:00,227.83,228.0,227.7,227.89,71596.0,197.9468,198.0945,197.8338,197.9989,71596.0
2016-10-27 09:30:00,227.97,228.0,226.43,226.45,46791.0,198.0684,198.0945,196.7304,196.7478,46791.0
2016-10-27 09:35:00,226.48,226.77,226.01,226.08,16408.0,196.7739,197.0258,196.3655,196.4263,16408.0
2016-10-27 09:40:00,226.09,227.26,225.92,226.82,27800.0,196.435,197.4516,196.2873,197.0693,27800.0
2016-10-27 09:45:00,226.82,227.24,226.55,226.69,20984.0,197.0693,197.4342,196.8347,196.9563,20984.0
2016-10-27 09:50:00,226.67,226.73,226.11,226.37,13666.0,196.9389,196.9911,196.4524,196.6783,13666.0
2016-10-27 09:55:00,226.39,226.4,224.78,224.84,31085.0,196.6957,196.7044,195.2968,195.349,31085.0
2016-10-27 10:00:00,224.88,225.81,224.87,225.34,32859.0,195.3837,196.1917,195.375,195.7834,32859.0
2016-10-27 10:05:00,225.43,225.85,225.34,225.34,27063.0,195.8616,196.2265,195.7834,195.7834,27063.0
2016-10-27 10:10:00,225.34,225.4,224.58,224.73,18258.0,195.7834,195.8355,195.1231,195.2534,18258.0
2016-10-27 10:15:00,224.74,224.78,224.24,224.5,18047.0,195.2621,195.2968,194.8277,195.0536,18047.0
2016-10-27 10:20:00,224.46,224.58,224.0,224.58,11995.0,195.0188,195.1231,194.6192,195.1231,11995.0
2016-10-27 10:25:00,224.63,225.45,224.61,225.22,15391.0,195.1665,195.879,195.1491,195.6791,15391.0
2016-10-27 10:30:00,225.28,225.46,225.22,225.22,16813.0,195.7313,195.8877,195.6791,195.6791,16813.0
2016-10-27 10:35:00,225.22,225.29,224.88,224.96,19851.0,195.6791,195.74,195.3837,195.4532,19851.0
2016-10-27 10:40:00,224.96,224.98,224.62,224.62,8878.0,195.4532,195.4706,195.1578,195.1578,8878.0
2016-10-27 10:45:00,224.62,225.39,224.62,225.29,19408.0,195.1578,195.8268,195.1578,195.74,19408.0
2016-10-27 10:50:00,225.26,225.47,225.1,225.21,11315.0,195.7139,195.8963,195.5749,195.6704,11315.0
2016-10-27 10:55:00,225.16,225.17,224.84,225.02,12318.0,195.627,195.6357,195.349,195.5054,12318.0
2016-10-27 11:00:00,225.17,225.18,224.8,225.07,12537.0,195.6357,195.6444,195.3142,195.5488,12537.0
2016-10-27 11:05:00,225.07,225.3,224.78,225.2,16422.0,195.5488,195.7486,195.2968,195.6618,16422.0
2016-10-27 11:10:00,225.24,225.6,225.24,225.32,13396.0,195.6965,196.0093,195.6965,195.766,13396.0
2016-10-27 11:15:00,225.3,225.98,225.19,225.98,8343.0,195.7486,196.3395,195.6531,196.3395,8343.0
2016-10-27 11:20:00,225.98,226.06,225.45,225.55,11481.0,196.3395,196.409,195.879,195.9659,11481.0
2016-10-27 11:25:00,225.55,225.86,225.41,225.83,7632.0,195.9659,196.2352,195.8442,196.2091,7632.0
2016-10-27 11:30:00,225.76,226.23,225.73,225.95,10575.0,196.1483,196.5567,196.1222,196.3134,10575.0
2016-10-27 11:35:00,226.07,226.41,226.04,226.3,15048.0,196.4176,196.713,196.3916,196.6175,15048.0
2016-10-27 11:40:00,226.2,226.2,225.73,226.06,6140.0,196.5306,196.5306,196.1222,196.409,6140.0
2016-10-27 11:45:00,226.04,226.33,226.04,226.26,9588.0,196.3916,196.6435,196.3916,196.5827,9588.0
2016-10-27 11:50:00,226.21,226.34,225.99,225.99,8688.0,196.5393,196.6522,196.3481,196.3481,8688.0
2016-10-27 11:55:00,226.09,226.38,226.02,226.29,8263.0,196.435,196.687,196.3742,196.6088,8263.0
2016-10-27 12:00:00,226.28,226.48,226.11,226.36,8146.0,196.6001,196.7739,196.4524,196.6696,8146.0
2016-10-27 12:05:00,226.32,226.36,225.93,226.03,5000.0,196.6349,196.6696,196.296,196.3829,5000.0
2016-10-27 12:10:00,225.99,226.1,225.87,225.97,6800.0,196.3481,196.4437,196.2439,196.3308,6800.0
2016-10-27 12:15:00,225.98,226.1,225.83,225.85,5400.0,196.3395,196.4437,196.2091,196.2265,5400.0
2016-10-27 12:20:00,225.87,225.94,225.66,225.86,5324.0,196.2439,196.3047,196.0614,196.2352,5324.0
2016-10-27 12:25:00,225.92,226.02,225.77,225.85,10137.0,196.2873,196.3742,196.157,196.2265,10137.0
2016-10-27 12:30:00,225.87,226.0,225.67,225.89,7800.0,196.2439,196.3568,196.0701,196.2613,7800.0
2016-10-27 12:35:00,225.84,226.06,225.54,225.8,11100.0,196.2178,196.409,195.9572,196.1831,11100.0
2016-10-27 12:40:00,225.79,225.81,225.62,225.78,8410.0,196.1744,196.1917,196.0267,196.1657,8410.0
2016-10-27 12:45:00,225.72,225.77,225.35,225.35,3954.0,196.1136,196.157,195.7921,195.7921,3954.0
2016-10-27 12:50:00,225.46,225.8,225.46,225.75,6171.0,195.8877,196.1831,195.8877,196.1396,6171.0
2016-10-27 12:55:00,225.77,225.97,225.74,225.79,6331.0,196.157,196.3308,196.1309,196.1744,6331.0
2016-10-27 13:00:00,225.86,225.92,225.64,225.82,19942.0,196.2352,196.2873,196.044,196.2004,19942.0
2016-10-27 13:05:00,225.85,226.26,225.64,225.76,27663.0,196.2265,196.5827,196.044,196.1483,27663.0
2016-10-27 13:10:00,225.77,225.83,225.67,225.76,5644.0,196.157,196.2091,196.0701,196.1483,5644.0
2016-10-27 13:15:00,225.72,225.98,225.72,225.96,5101.0,196.1136,196.3395,196.1136,196.3221,5101.0
2016-10-27 13:20:00,225.93,225.93,225.67,225.82,8153.0,196.296,196.296,196.0701,196.2004,8153.0
2016-10-27 13:25:00,225.79,225.98,225.71,225.97,9256.0,196.1744,196.3395,196.1049,196.3308,9256.0
2016-10-27 13:30:00,225.92,226.02,225.83,225.99,6710.0,196.2873,196.3742,196.2091,196.3481,6710.0
2016-10-27 13:35:00,225.99,226.3,225.96,226.21,11200.0,196.3481,196.6175,196.3221,196.5393,11200.0
2016-10-27 13:40:00,226.27,226.43,226.1,226.22,16979.0,196.5914,196.7304,196.4437,196.548,16979.0
2016-10-27 13:45:00,226.18,226.25,226.07,226.15,10235.0,196.5132,196.574,196.4176,196.4872,10235.0
2016-10-27 13:50:00,226.16,226.2,226.08,226.11,7603.0,196.4958,196.5306,196.4263,196.4524,7603.0
2016-10-27 13:55:00,226.16,226.17,225.93,226.03,8363.0,196.4958,196.5045,196.296,196.3829,8363.0
2016-10-27 14:00:00,226.03,226.06,225.79,225.79,7269.0,196.3829,196.409,196.1744,196.1744,7269.0
2016-10-27 14:05:00,225.82,225.82,225.45,225.54,8479.0,196.2004,196.2004,195.879,195.9572,8479.0
2016-10-27 14:10:00,225.49,225.99,225.45,225.98,12611.0,195.9137,196.3481,195.879,196.3395,12611.0
2016-10-27 14:15:00,225.89,225.97,225.72,225.75,7960.0,196.2613,196.3308,196.1136,196.1396,7960.0
2016-10-27 14:20:00,225.71,225.79,225.59,225.59,6976.0,196.1049,196.1744,196.0006,196.0006,6976.0
2016-10-27 14:25:00,225.56,225.93,225.54,225.87,10459.0,195.9745,196.296,195.9572,196.2439,10459.0
2016-10-27 14:30:00,225.87,225.87,225.52,225.65,13220.0,196.2439,196.2439,195.9398,196.0527,13220.0
2016-10-27 14:35:00,225.6,225.71,225.53,225.6,12199.0,196.0093,196.1049,195.9485,196.0093,12199.0
2016-10-27 14:40:00,225.6,225.64,225.49,225.6,23938.0,196.0093,196.044,195.9137,196.0093,23938.0
2016-10-27 14:45:00,225.6,225.71,225.51,225.69,13164.0,196.0093,196.1049,195.9311,196.0875,13164.0
2016-10-27 14:50:00,225.64,225.64,225.5,225.62,16680.0,196.044,196.044,195.9224,196.0267,16680.0
2016-10-27 14:55:00,225.61,225.69,225.58,225.6,5957.0,196.018,196.0875,195.9919,196.0093,5957.0
2016-10-27 15:00:00,225.6,225.69,225.53,225.57,15523.0,196.0093,196.0875,195.9485,195.9832,15523.0
2016-10-27 15:05:00,225.52,225.52,225.08,225.14,9921.0,195.9398,195.9398,195.5575,195.6096,9921.0
2016-10-27 15:10:00,225.09,225.18,224.73,224.74,9503.0,195.5662,195.6444,195.2534,195.2621,9503.0
2016-10-27 15:15:00,224.8,224.86,224.61,224.61,15003.0,195.3142,195.3664,195.1491,195.1491,15003.0
2016-10-27 15:20:00,224.63,224.7,224.51,224.65,21288.0,195.1665,195.2273,195.0623,195.1839,21288.0
2016-10-27 15:25:00,224.62,224.85,224.61,224.8,13563.0,195.1578,195.3577,195.1491,195.3142,13563.0
2016-10-27 15:30:00,224.8,224.91,224.76,224.81,19866.0,195.3142,195.4098,195.2795,195.3229,19866.0
2016-10-27 15:35:00,224.81,224.95,224.81,224.89,22492.0,195.3229,195.4446,195.3229,195.3924,22492.0
2016-10-27 15:40:00,224.87,225.02,224.76,224.76,20973.0,195.375,195.5054,195.2795,195.2795,20973.0
2016-10-27 15:45:00,224.78,225.24,224.77,225.23,30903.0,195.2968,195.6965,195.2882,195.6878,30903.0
2016-10-27 15:50:00,225.22,225.31,225.07,225.24,34204.0,195.6791,195.7573,195.5488,195.6965,34204.0
2016-10-27 15:55:00,225.25,225.4,225.25,225.3,58360.0,195.7052,195.8355,195.7052,195.7486,58360.0
2016-10-28 09:30:00,225.59,225.98,225.57,225.68,16510.0,196.0006,196.3395,195.9832,196.0788,16510.0
2016-10-28 09:35:00,225.79,226.5,225.78,226.38,10135.0,196.1744,196.7912,196.1657,196.687,10135.0
2016-10-28 09:40:00,226.46,227.06,226.46,227.04,11514.0,196.7565,197.2778,196.7565,197.2604,11514.0
2016-10-28 09:45:00,227.1,227.13,226.64,226.92,14058.0,197.3125,197.3386,196.9129,197.1562,14058.0
2016-10-28 09:50:00,226.99,227.16,226.83,226.93,7500.0,197.217,197.3647,197.078,197.1648,7500.0
2016-10-28 09:55:00,227.04,227.13,226.82,226.96,11575.0,197.2604,197.3386,197.0693,197.1909,11575.0
2016-10-28 10:00:00,226.95,227.07,226.45,226.61,16647.0,197.1822,197.2865,196.7478,196.8868,16647.0
2016-10-28 10:05:00,226.66,226.87,226.43,226.44,6500.0,196.9303,197.1127,196.7304,196.7391,6500.0
2016-10-28 10:10:00,226.49,226.67,226.32,226.41,15802.0,196.7826,196.9389,196.6349,196.713,15802.0
2016-10-28 10:15:00,226.46,226.93,226.46,226.78,9333.0,196.7565,197.1648,196.7565,197.0345,9333.0
2016-10-28 10:20:00,226.84,226.86,226.49,226.78,11900.0,197.0866,197.104,196.7826,197.0345,11900.0
2016-10-28 10:25:00,226.82,227.09,226.81,227.02,8685.0,197.0693,197.3039,197.0606,197.243,8685.0
2016-10-28 10:30:00,226.99,227.38,226.79,227.38,10520.0,197.217,197.5558,197.0432,197.5558,10520.0
2016-10-28 10:35:00,227.32,227.35,227.09,227.23,7943.0,197.5037,197.5298,197.3039,197.4255,7943.0
2016-10-28 10:40:00,227.27,227.36,227.09,227.26,8050.0,197.4602,197.5384,197.3039,197.4516,8050.0
2016-10-28 10:45:00,227.23,227.53,227.18,227.49,6694.0,197.4255,197.6861,197.3821,197.6514,6694.0
2016-10-28 10:50:00,227.5,227.8,227.46,227.78,6300.0,197.6601,197.9207,197.6253,197.9034,6300.0
2016-10-28 10:55:00,227.76,228.0,227.71,227.87,12641.0,197.886,198.0945,197.8425,197.9815,12641.0
2016-10-28 11:00:00,227.85,227.91,227.61,227.65,10455.0,197.9642,198.0163,197.7557,197.7904,10455.0
2016-10-28 11:05:00,227.66,227.84,227.6,227.82,6559.0,197.7991,197.9555,197.747,197.9381,6559.0
2016-10-28 11:10:00,227.82,228.0,227.79,227.92,10311.0,197.9381,198.0945,197.912,198.025,10311.0
2016-10-28 11:15:00,227.89,228.27,227.89,228.1,8640.0,197.9989,198.3291,197.9989,198.1814,8640.0
2016-10-28 11:20:00,228.09,228.53,228.07,228.44,6781.0,198.1727,198.555,198.1553,198.4768,6781.0
2016-10-28 11:25:00,228.5,228.57,228.3,228.57,6506.0,198.5289,198.5897,198.3551,198.5897,6506.0
2016-10-28 11:30:00,228.57,228.68,228.4,228.45,18419.0,198.5897,198.6853,198.442,198.4855,18419.0
2016-10-28 11:35:00,228.49,228.49,228.18,228.31,8357.0,198.5202,198.5202,198.2509,198.3638,8357.0
2016-10-28 11:40:00,228.3,228.39,228.15,228.25,9600.0,198.3551,198.4333,198.2248,198.3117,9600.0
2016-10-28 11:45:00,228.24,228.34,228.2,228.3,6800.0,198.303,198.3899,198.2683,198.3551,6800.0
2016-10-28 11:50:00,228.36,228.64,228.34,228.64,12334.0,198.4073,198.6506,198.3899,198.6506,12334.0
2016-10-28 11:55:00,228.61,228.71,228.51,228.63,7254.0,198.6245,198.7114,198.5376,198.6419,7254.0
2016-10-28 12:00:00,228.63,228.72,228.5,228.64,7980.0,198.6419,198.7201,198.5289,198.6506,7980.0
2016-10-28 12:05:00,228.71,229.14,228.7,229.07,26143.0,198.7114,199.085,198.7027,199.0242,26143.0
2016-10-28 12:10:00,229.07,229.22,229.01,229.19,8681.0,199.0242,199.1545,198.972,199.1284,8681.0
2016-10-28 12:15:00,229.16,229.18,228.98,229.11,8423.0,199.1023,199.1197,198.946,199.0589,8423.0
2016-10-28 12:20:00,229.03,229.16,229.01,229.01,11015.0,198.9894,199.1023,198.972,198.972,11015.0
2016-10-28 12:25:00,229.02,229.04,228.91,229.0,10733.0,198.9807,198.9981,198.8851,198.9633,10733.0
2016-10-28 12:30:00,229.0,229.06,228.67,228.67,13479.0,198.9633,199.0155,198.6766,198.6766,13479.0
2016-10-28 12:35:00,228.67,228.79,228.53,228.74,8960.0,198.6766,198.7809,198.555,198.7374,8960.0
2016-10-28 12:40:00,228.66,228.69,228.6,228.63,11275.0,198.6679,198.694,198.6158,198.6419,11275.0
2016-10-28 12:45:00,228.61,228.72,228.54,228.65,21853.0,198.6245,198.7201,198.5637,198.6592,21853.0
2016-10-28 12:50:00,228.64,228.93,228.54,228.93,6157.0,198.6506,198.9025,198.5637,198.9025,6157.0
2016-10-28 12:55:00,228.91,228.91,228.7,228.87,3486.0,198.8851,198.8851,198.7027,198.8504,3486.0
2016-10-28 13:00:00,228.88,228.97,228.19,228.24,11273.0,198.8591,198.9373,198.2596,198.303,11273.0
2016-10-28 13:05:00,228.08,228.16,227.81,227.86,27190.0,198.164,198.2335,197.9294,197.9729,27190.0
2016-10-28 13:10:00,227.86,228.32,227.56,228.32,19351.0,197.9729,198.3725,197.7122,198.3725,19351.0
2016-10-28 13:15:00,228.31,228.41,228.0,228.15,21764.0,198.3638,198.4507,198.0945,198.2248,21764.0
2016-10-28 13:20:00,228.15,228.51,228.14,228.31,23250.0,198.2248,198.5376,198.2161,198.3638,23250.0
2016-10-28 13:25:00,228.21,228.49,228.18,228.48,12108.0,198.277,198.5202,198.2509,198.5115,12108.0
2016-10-28 13:30:00,228.39,228.48,228.09,228.19,29734.0,198.4333,198.5115,198.1727,198.2596,29734.0
2016-10-28 13:35:00,228.17,228.3,227.97,228.23,29497.0,198.2422,198.3551,198.0684,198.2943,29497.0
2016-10-28 13:40:00,228.23,228.85,228.18,228.73,19816.0,198.2943,198.833,198.2509,198.7287,19816.0
2016-10-28 13:45:00,228.73,228.88,228.52,228.74,11391.0,198.7287,198.8591,198.5463,198.7374,11391.0
2016-10-28 13:50:00,228.8,229.54,228.77,229.54,22376.0,198.7896,199.4325,198.7635,199.4325,22376.0
2016-10-28 13:55:00,229.48,229.65,229.25,229.51,11952.0,199.3804,199.5281,199.1805,199.4064,11952.0
2016-10-28 14:00:00,229.52,230.0,229.42,229.91,24680.0,199.4151,199.8322,199.3282,199.754,24680.0
2016-10-28 14:05:00,229.79,229.99,229.08,229.38,42236.0,199.6497,199.8235,199.0328,199.2935,42236.0
2016-10-28 14:10:00,229.4,229.68,229.38,229.55,23153.0,199.3109,199.5541,199.2935,199.4412,23153.0
2016-10-28 14:15:00,229.55,229.69,229.2,229.37,13753.0,199.4412,199.5628,199.1371,199.2848,13753.0
2016-10-28 14:20:00,229.51,229.55,229.37,229.39,17710.0,199.4064,199.4412,199.2848,199.3022,17710.0
2016-10-28 14:25:00,229.41,229.43,229.17,229.34,21434.0,199.3196,199.3369,199.111,199.2587,21434.0
2016-10-28 14:30:00,229.35,229.5,229.17,229.4,19401.0,199.2674,199.3978,199.111,199.3109,19401.0
2016-10-28 14:35:00,229.37,229.47,229.11,229.19,9100.0,199.2848,199.3717,199.0589,199.1284,9100.0
2016-10-28 14:40:00,229.23,229.28,229.06,229.15,17852.0,199.1632,199.2066,199.0155,199.0937,17852.0
2016-10-28 14:45:00,229.11,229.23,228.98,229.23,15242.0,199.0589,199.1632,198.946,199.1632,15242.0
2016-10-28 14:50:00,229.13,229.34,229.13,229.18,13131.0,199.0763,199.2587,199.0763,199.1197,13131.0
2016-10-28 14:55:00,229.23,229.68,229.16,229.67,14699.0,199.1632,199.5541,199.1023,199.5455,14699.0
2016-10-28 15:00:00,229.54,229.77,229.42,229.54,13811.0,199.4325,199.6323,199.3282,199.4325,13811.0
2016-10-28 15:05:00,229.44,229.6,229.37,229.42,12832.0,199.3456,199.4846,199.2848,199.3282,12832.0
2016-10-28 15:10:00,229.36,229.53,229.29,229.53,22900.0,199.2761,199.4238,199.2153,199.4238,22900.0
2016-10-28 15:15:00,229.37,229.4,229.08,229.21,16898.0,199.2848,199.3109,199.0328,199.1458,16898.0
2016-10-28 15:20:00,229.17,229.24,228.84,228.99,24245.0,199.111,199.1719,198.8243,198.9546,24245.0
2016-10-28 15:25:00,228.98,229.65,228.96,228.96,33255.0,198.946,199.5281,198.9286,198.9286,33255.0
2016-10-28 15:30:00,228.96,229.08,228.64,228.81,17152.0,198.9286,199.0328,198.6506,198.7983,17152.0
2016-10-28 15:35:00,228.77,229.04,228.44,228.44,23545.0,198.7635,198.9981,198.4768,198.4768,23545.0
2016-10-28 15:40:00,228.53,228.58,228.25,228.47,21192.0,198.555,198.5984,198.3117,198.5029,21192.0
2016-10-28 15:45:00,228.39,228.72,228.24,228.24,33945.0,198.4333,198.7201,198.303,198.303,33945.0
2016-10-28 15:50:00,228.23,228.38,228.1,228.14,64386.0,198.2943,198.4247,198.1814,198.2161,64386.0
2016-10-28 15:55:00,228.1,228.57,228.1,228.44,88539.0,198.1814,198.5897,198.1814,198.4768,88539.0
2016-10-31 09:30:00,229.1,229.22,228.05,228.06,17061.0,199.0502,199.1545,198.1379,198.1466,17061.0
2016-10-31 09:35:00,228.07,228.72,228.07,228.7,6080.0,198.1553,198.7201,198.1553,198.7027,6080.0
2016-10-31 09:40:00,228.7,228.93,228.64,228.69,7798.0,198.7027,198.9025,198.6506,198.694,7798.0
2016-10-31 09:45:00,228.69,228.75,228.34,228.45,4155.0,198.694,198.7461,198.3899,198.4855,4155.0
2016-10-31 09:50:00,228.58,228.77,228.31,228.31,6340.0,198.5984,198.7635,198.3638,198.3638,6340.0
2016-10-31 09:55:00,228.33,228.74,228.25,228.53,5544.0,198.3812,198.7374,198.3117,198.555,5544.0
2016-10-31 10:00:00,228.49,228.54,228.16,228.16,5652.0,198.5202,198.5637,198.2335,198.2335,5652.0
2016-10-31 10:05:00,228.04,228.33,228.03,228.27,10451.0,198.1293,198.3812,198.1206,198.3291,10451.0
2016-10-31 10:10:00,228.32,228.62,228.32,228.52,7903.0,198.3725,198.6332,198.3725,198.5463,7903.0
2016-10-31 10:15:00,228.55,228.63,228.21,228.21,9342.0,198.5724,198.6419,198.277,198.277,9342.0
2016-10-31 10:20:00,228.24,228.53,228.19,228.53,7989.0,198.303,198.555,198.2596,198.555,7989.0
2016-10-31 10:25:00,228.59,228.95,228.58,228.87,4568.0,198.6071,198.9199,198.5984,198.8504,4568.0
2016-10-31 10:30:00,228.95,229.0,228.64,228.77,18410.0,198.9199,198.9633,198.6506,198.7635,18410.0
2016-10-31 10:35:00,228.66,228.83,228.5,228.73,11967.0,198.6679,198.8156,198.5289,198.7287,11967.0
2016-10-31 10:40:00,228.76,228.96,228.72,228.84,13148.0,198.7548,198.9286,198.7201,198.8243,13148.0
2016-10-31 10:45:00,228.91,229.02,228.76,228.87,7305.0,198.8851,198.9807,198.7548,198.8504,7305.0
2016-10-31 10:50:00,228.84,229.27,228.84,229.27,7164.0,198.8243,199.1979,198.8243,199.1979,7164.0
2016-10-31 10:55:00,229.29,229.29,228.62,228.65,7070.0,199.2153,199.2153,198.6332,198.6592,7070.0
2016-10-31 11:00:00,228.65,228.77,228.52,228.77,12155.0,198.6592,198.7635,198.5463,198.7635,12155.0
2016-10-31 11:05:00,228.81,228.87,228.66,228.73,3277.0,198.7983,198.8504,198.6679,198.7287,3277.0
2016-10-31 11:10:00,228.73,229.02,228.7,229.02,5700.0,198.7287,198.9807,198.7027,198.9807,5700.0
2016-10-31 11:15:00,228.94,229.16,228.94,229.14,6700.0,198.9112,199.1023,198.9112,199.085,6700.0
2016-10-31 11:20:00,229.14,229.19,228.78,228.86,4820.0,199.085,199.1284,198.7722,198.8417,4820.0
2016-10-31 11:25:00,228.86,228.98,228.79,228.92,6357.0,198.8417,198.946,198.7809,198.8938,6357.0
2016-10-31 11:30:00,228.97,229.24,228.97,229.04,7606.0,198.9373,199.1719,198.9373,198.9981,7606.0
2016-10-31 11:35:00,229.04,229.08,228.95,228.96,1800.0,198.9981,199.0328,198.9199,198.9286,1800.0
2016-10-31 11:40:00,228.91,228.98,228.83,228.97,7282.0,198.8851,198.946,198.8156,198.9373,7282.0
2016-10-31 11:45:00,229.0,229.09,228.94,228.96,7326.0,198.9633,199.0415,198.9112,198.9286,7326.0
2016-10-31 11:50:00,228.94,229.0,228.8,228.82,3500.0,198.9112,198.9633,198.7896,198.8069,3500.0
2016-10-31 11:55:00,228.93,229.2,228.88,229.13,7001.0,198.9025,199.1371,198.8591,199.0763,7001.0
2016-10-31 12:00:00,229.12,229.12,228.91,228.99,4448.0,199.0676,199.0676,198.8851,198.9546,4448.0
2016-10-31 12:05:00,228.99,228.99,228.77,228.77,3375.0,198.9546,198.9546,198.7635,198.7635,3375.0
2016-10-31 12:10:00,228.71,228.88,228.7,228.85,5275.0,198.7114,198.8591,198.7027,198.833,5275.0
2016-10-31 12:15:00,228.86,228.96,228.82,228.96,4000.0,198.8417,198.9286,198.8069,198.9286,4000.0
2016-10-31 12:20:00,228.92,228.92,228.74,228.74,2700.0,198.8938,198.8938,198.7374,198.7374,2700.0
2016-10-31 12:25:00,228.73,228.94,228.66,228.69,18019.0,198.7287,198.9112,198.6679,198.694,18019.0
2016-10-31 12:30:00,228.74,228.91,228.74,228.91,7481.0,198.7374,198.8851,198.7374,198.8851,7481.0
2016-10-31 12:35:00,228.91,229.07,228.89,229.02,7067.0,198.8851,199.0242,198.8678,198.9807,7067.0
2016-10-31 12:40:00,228.97,229.01,228.79,229.01,7468.0,198.9373,198.972,198.7809,198.972,7468.0
2016-10-31 12:45:00,229.06,229.06,228.87,228.97,4185.0,199.0155,199.0155,198.8504,198.9373,4185.0
2016-10-31 12:50:00,229.01,229.17,229.01,229.01,4300.0,198.972,199.111,198.972,198.972,4300.0
2016-10-31 12:55:00,228.98,229.0,228.88,228.88,3336.0,198.946,198.9633,198.8591,198.8591,3336.0
2016-10-31 13:00:00,228.94,228.94,228.79,228.79,2934.0,198.9112,198.9112,198.7809,198.7809,2934.0
2016-10-31 13:05:00,228.7,228.87,228.66,228.84,6131.0,198.7027,198.8504,198.6679,198.8243,6131.0
2016-10-31 13:10:00,228.85,228.94,228.8,228.88,7100.0,198.833,198.9112,198.7896,198.8591,7100.0
2016-10-31 13:15:00,228.86,228.87,228.72,228.72,3060.0,198.8417,198.8504,198.7201,198.7201,3060.0
2016-10-31 13:20:00,228.77,228.9,228.72,228.72,9094.0,198.7635,198.8765,198.7201,198.7201,9094.0
2016-10-31 13:25:00,228.75,228.78,228.69,228.69,6829.0,198.7461,198.7722,198.694,198.694,6829.0
2016-10-31 13:30:00,228.69,228.86,228.68,228.79,10155.0,198.694,198.8417,198.6853,198.7809,10155.0
2016-10-31 13:35:00,228.81,228.84,228.66,228.72,10064.0,198.7983,198.8243,198.6679,198.7201,10064.0
2016-10-31 13:40:00,228.74,228.85,228.74,228.76,3985.0,198.7374,198.833,198.7374,198.7548,3985.0
2016-10-31 13:45:00,228.82,229.0,228.79,229.0,4500.0,198.8069,198.9633,198.7809,198.9633,4500.0
2016-10-31 13:50:00,229.0,229.05,228.93,229.0,27995.0,198.9633,199.0068,198.9025,198.9633,27995.0
2016-10-31 13:55:00,229.0,229.08,228.94,229.07,5807.0,198.9633,199.0328,198.9112,199.0242,5807.0
2016-10-31 14:00:00,229.06,229.16,229.05,229.08,4200.0,199.0155,199.1023,199.0068,199.0328,4200.0
2016-10-31 14:05:00,229.11,229.11,228.96,228.99,9544.0,199.0589,199.0589,198.9286,198.9546,9544.0
2016-10-31 14:10:00,228.98,229.1,228.94,229.07,8328.0,198.946,199.0502,198.9112,199.0242,8328.0
2016-10-31 14:15:00,229.1,229.15,229.0,229.03,7898.0,199.0502,199.0937,198.9633,198.9894,7898.0
2016-10-31 14:20:00,229.06,229.13,229.04,229.07,4775.0,199.0155,199.0763,198.9981,199.0242,4775.0
2016-10-31 14:25:00,229.05,229.06,228.84,228.85,47341.0,199.0068,199.0155,198.8243,198.833,47341.0
2016-10-31 14:30:00,228.83,229.03,228.8,228.8,34749.0,198.8156,198.9894,198.7896,198.7896,34749.0
2016-10-31 14:35:00,228.81,229.13,228.81,229.08,47977.0,198.7983,199.0763,198.7983,199.0328,47977.0
2016-10-31 14:40:00,229.08,229.17,228.97,229.17,6072.0,199.0328,199.111,198.9373,199.111,6072.0
2016-10-31 14:45:00,229.17,229.2,228.98,229.04,6500.0,199.111,199.1371,198.946,198.9981,6500.0
2016-10-31 14:50:00,229.05,229.17,229.02,229.03,6100.0,199.0068,199.111,198.9807,198.9894,6100.0
2016-10-31 14:55:00,229.11,229.12,228.99,229.0,6410.0,199.0589,199.0676,198.9546,198.9633,6410.0
2016-10-31 15:00:00,229.0,229.2,228.99,229.17,10642.0,198.9633,199.1371,198.9546,199.111,10642.0
2016-10-31 15:05:00,229.17,229.28,229.11,229.22,6862.0,199.111,199.2066,199.0589,199.1545,6862.0
2016-10-31 15:10:00,229.2,229.33,229.19,229.31,9191.0,199.1371,199.25,199.1284,199.2327,9191.0
2016-10-31 15:15:00,229.28,229.5,229.28,229.43,12939.0,199.2066,199.3978,199.2066,199.3369,12939.0
2016-10-31 15:20:00,229.47,229.55,229.42,229.53,13552.0,199.3717,199.4412,199.3282,199.4238,13552.0
2016-10-31 15:25:00,229.5,229.7,229.48,229.66,10225.0,199.3978,199.5715,199.3804,199.5368,10225.0
2016-10-31 15:30:00,229.65,229.74,229.52,229.55,7268.0,199.5281,199.6063,199.4151,199.4412,7268.0
2016-10-31 15:35:00,229.54,229.54,229.21,229.27,11683.0,199.4325,199.4325,199.1458,199.1979,11683.0
2016-10-31 15:40:00,229.25,229.3,229.05,229.09,30110.0,199.1805,199.224,199.0068,199.0415,30110.0
2016-10-31 15:45:00,229.07,229.21,229.02,229.16,26466.0,199.0242,199.1458,198.9807,199.1023,26466.0
2016-10-31 15:50:00,229.16,229.16,229.0,229.04,30511.0,199.1023,199.1023,198.9633,198.9981,30511.0
2016-10-31 15:55:00,229.05,229.14,228.95,229.08,73251.0,199.0068,199.085,198.9199,199.0328,73251.0
2016-11-01 09:30:00,229.5,229.67,228.98,229.55,14666.0,199.3978,199.5455,198.946,199.4412,14666.0
2016-11-01 09:35:00,229.08,229.67,228.9,229.51,6929.0,199.0328,199.5455,198.8765,199.4064,6929.0
2016-11-01 09:40:00,229.64,229.9,229.48,229.82,5112.0,199.5194,199.7453,199.3804,199.6758,5112.0
2016-11-01 09:45:00,229.83,230.24,229.68,230.19,9617.0,199.6845,200.0407,199.5541,199.9972,9617.0
2016-11-01 09:50:00,230.19,230.42,229.88,229.88,10327.0,199.9972,200.1971,199.7279,199.7279,10327.0
2016-11-01 09:55:00,229.89,230.0,229.63,229.8,6035.0,199.7366,199.8322,199.5107,199.6584,6035.0
2016-11-01 10:00:00,229.78,229.79,229.2,229.75,15268.0,199.641,199.6497,199.1371,199.615,15268.0
2016-11-01 10:05:00,229.65,229.99,229.47,229.93,4700.0,199.5281,199.8235,199.3717,199.7714,4700.0
2016-11-01 10:10:00,229.87,230.02,229.33,229.53,7724.0,199.7192,199.8495,199.25,199.4238,7724.0
2016-11-01 10:15:00,229.45,229.45,229.02,229.14,7158.0,199.3543,199.3543,198.9807,199.085,7158.0
2016-11-01 10:20:00,229.08,229.15,228.41,228.83,22338.0,199.0328,199.0937,198.4507,198.8156,22338.0
2016-11-01 10:25:00,228.71,228.79,228.41,228.42,6979.0,198.7114,198.7809,198.4507,198.4594,6979.0
2016-11-01 10:30:00,228.53,228.89,228.46,228.82,9787.0,198.555,198.8678,198.4942,198.8069,9787.0
2016-11-01 10:35:00,228.85,228.97,228.66,228.76,3803.0,198.833,198.9373,198.6679,198.7548,3803.0
2016-11-01 10:40:00,228.68,228.94,228.66,228.86,9865.0,198.6853,198.9112,198.6679,198.8417,9865.0
2016-11-01 10:45:00,228.7,229.14,228.65,229.14,10924.0,198.7027,199.085,198.6592,199.085,10924.0
2016-11-01 10:50:00,229.13,229.37,229.09,229.27,9953.0,199.0763,199.2848,199.0415,199.1979,9953.0
2016-11-01 10:55:00,229.31,229.71,229.31,229.71,8241.0,199.2327,199.5802,199.2327,199.5802,8241.0
2016-11-01 11:00:00,229.76,229.93,229.72,229.84,9653.0,199.6236,199.7714,199.5889,199.6932,9653.0
2016-11-01 11:05:00,229.88,229.89,229.6,229.89,7916.0,199.7279,199.7366,199.4846,199.7366,7916.0
2016-11-01 11:10:00,229.88,229.94,229.75,229.86,6836.0,199.7279,199.78,199.615,199.7105,6836.0
2016-11-01 11:15:00,229.84,229.97,229.55,229.57,8093.0,199.6932,199.8061,199.4412,199.4586,8093.0
2016-11-01 11:20:00,229.61,229.7,229.57,229.68,4098.0,199.4933,199.5715,199.4586,199.5541,4098.0
2016-11-01 11:25:00,229.66,229.83,229.58,229.58,6908.0,199.5368,199.6845,199.4673,199.4673,6908.0
2016-11-01 11:30:00,229.57,229.57,229.02,229.1,15055.0,199.4586,199.4586,198.9807,199.0502,15055.0
2016-11-01 11:35:00,229.02,229.33,229.02,229.28,6922.0,198.9807,199.25,198.9807,199.2066,6922.0
2016-11-01 11:40:00,229.21,229.43,229.21,229.3,9367.0,199.1458,199.3369,199.1458,199.224,9367.0
2016-11-01 11:45:00,229.37,229.47,229.17,229.43,14366.0,199.2848,199.3717,199.111,199.3369,14366.0
2016-11-01 11:50:00,229.48,229.56,229.41,229.52,6016.0,199.3804,199.4499,199.3196,199.4151,6016.0
2016-11-01 11:55:00,229.57,229.68,229.38,229.68,8818.0,199.4586,199.5541,199.2935,199.5541,8818.0
2016-11-01 12:00:00,229.61,229.64,229.16,229.46,5745.0,199.4933,199.5194,199.1023,199.363,5745.0
2016-11-01 12:05:00,229.43,229.46,229.15,229.28,5226.0,199.3369,199.363,199.0937,199.2066,5226.0
2016-11-01 12:10:00,229.17,229.24,229.16,229.2,3100.0,199.111,199.1719,199.1023,199.1371,3100.0
2016-11-01 12:15:00,229.13,229.29,228.94,229.19,7772.0,199.0763,199.2153,198.9112,199.1284,7772.0
2016-11-01 12:20:00,229.26,229.26,229.13,229.14,2900.0,199.1892,199.1892,199.0763,199.085,2900.0
2016-11-01 12:25:00,229.24,229.31,229.08,229.3,3694.0,199.1719,199.2327,199.0328,199.224,3694.0
2016-11-01 12:30:00,229.26,229.38,229.2,229.36,5100.0,199.1892,199.2935,199.1371,199.2761,5100.0
2016-11-01 12:35:00,229.35,229.45,229.31,229.34,3877.0,199.2674,199.3543,199.2327,199.2587,3877.0
2016-11-01 12:40:00,229.37,229.43,229.23,229.28,5679.0,199.2848,199.3369,199.1632,199.2066,5679.0
2016-11-01 12:45:00,229.31,229.4,228.92,229.03,6432.0,199.2327,199.3109,198.8938,198.9894,6432.0
2016-11-01 12:50:00,229.01,229.1,228.93,229.03,4469.0,198.972,199.0502,198.9025,198.9894,4469.0
2016-11-01 12:55:00,229.07,229.18,228.9,229.18,5105.0,199.0242,199.1197,198.8765,199.1197,5105.0
2016-11-01 13:00:00,229.15,229.25,229.02,229.06,4652.0,199.0937,199.1805,198.9807,199.0155,4652.0
2016-11-01 13:05:00,229.13,229.14,228.86,228.98,7830.0,199.0763,199.085,198.8417,198.946,7830.0
2016-11-01 13:10:00,228.95,229.03,228.83,228.94,8770.0,198.9199,198.9894,198.8156,198.9112,8770.0
2016-11-01 13:15:00,228.89,228.95,228.6,228.76,7438.0,198.8678,198.9199,198.6158,198.7548,7438.0
2016-11-01 13:20:00,228.79,228.79,228.52,228.65,6864.0,198.7809,198.7809,198.5463,198.6592,6864.0
2016-11-01 13:25:00,228.72,228.8,228.64,228.77,3442.0,198.7201,198.7896,198.6506,198.7635,3442.0
2016-11-01 13:30:00,228.7,228.7,228.46,228.62,6257.0,198.7027,198.7027,198.4942,198.6332,6257.0
2016-11-01 13:35:00,228.7,228.74,228.39,228.48,8191.0,198.7027,198.7374,198.4333,198.5115,8191.0
2016-11-01 13:40:00,228.41,228.51,228.13,228.17,11898.0,198.4507,198.5376,198.2074,198.2422,11898.0
2016-11-01 13:45:00,228.26,228.28,228.06,228.19,4938.0,198.3204,198.3378,198.1466,198.2596,4938.0
2016-11-01 13:50:00,228.25,228.59,228.25,228.53,5976.0,198.3117,198.6071,198.3117,198.555,5976.0
2016-11-01 13:55:00,228.49,228.57,228.3,228.43,5134.0,198.5202,198.5897,198.3551,198.4681,5134.0
2016-11-01 14:00:00,228.47,228.52,228.24,228.37,4474.0,198.5029,198.5463,198.303,198.416,4474.0
2016-11-01 14:05:00,228.28,228.43,228.13,228.13,47300.0,198.3378,198.4681,198.2074,198.2074,47300.0
2016-11-01 14:10:00,228.15,228.23,227.87,227.87,31676.0,198.2248,198.2943,197.9815,197.9815,31676.0
2016-11-01 14:15:00,227.8,227.82,227.34,227.63,19367.0,197.9207,197.9381,197.5211,197.773,19367.0
2016-11-01 14:20:00,227.71,227.83,227.65,227.81,14701.0,197.8425,197.9468,197.7904,197.9294,14701.0
2016-11-01 14:25:00,227.89,228.67,227.89,228.59,8561.0,197.9989,198.6766,197.9989,198.6071,8561.0
2016-11-01 14:30:00,228.49,228.6,228.24,228.28,6949.0,198.5202,198.6158,198.303,198.3378,6949.0
2016-11-01 14:35:00,228.23,228.45,228.16,228.26,19667.0,198.2943,198.4855,198.2335,198.3204,19667.0
2016-11-01 14:40:00,228.26,228.26,227.82,227.97,4826.0,198.3204,198.3204,197.9381,198.0684,4826.0
2016-11-01 14:45:00,227.95,228.01,227.75,227.9,13848.0,198.0511,198.1032,197.8773,198.0076,13848.0
2016-11-01 14:50:00,227.87,228.05,227.74,227.94,10024.0,197.9815,198.1379,197.8686,198.0424,10024.0
2016-11-01 14:55:00,227.95,228.09,227.79,227.95,10598.0,198.0511,198.1727,197.912,198.0511,10598.0
2016-11-01 15:00:00,227.87,228.31,227.66,228.12,87035.0,197.9815,198.3638,197.7991,198.1988,87035.0
2016-11-01 15:05:00,228.17,228.37,228.04,228.37,6411.0,198.2422,198.416,198.1293,198.416,6411.0
2016-11-01 15:10:00,228.25,228.36,228.11,228.28,5872.0,198.3117,198.4073,198.1901,198.3378,5872.0
2016-11-01 15:15:00,228.28,228.67,228.16,228.63,6700.0,198.3378,198.6766,198.2335,198.6419,6700.0
2016-11-01 15:20:00,228.54,228.61,228.36,228.45,4504.0,198.5637,198.6245,198.4073,198.4855,4504.0
2016-11-01 15:25:00,228.42,228.71,228.42,228.6,6716.0,198.4594,198.7114,198.4594,198.6158,6716.0
2016-11-01 15:30:00,228.67,228.68,228.41,228.45,7996.0,198.6766,198.6853,198.4507,198.4855,7996.0
2016-11-01 15:35:00,228.49,228.49,228.26,228.43,11855.0,198.5202,198.5202,198.3204,198.4681,11855.0
2016-11-01 15:40:00,228.42,228.46,228.26,228.42,10925.0,198.4594,198.4942,198.3204,198.4594,10925.0
2016-11-01 15:45:00,228.36,228.72,228.24,228.67,21696.0,198.4073,198.7201,198.303,198.6766,21696.0
2016-11-01 15:50:00,228.63,228.72,228.32,228.49,15710.0,198.6419,198.7201,198.3725,198.5202,15710.0
2016-11-01 15:55:00,228.48,228.57,228.33,228.46,33779.0,198.5115,198.5897,198.3812,198.4942,33779.0
2016-11-02 09:30:00,228.14,228.45,227.47,228.45,51201.0,198.2161,198.4855,197.634,198.4855,51201.0
2016-11-02 09:35:00,228.7,229.35,228.7,229.33,4127.0,198.7027,199.2674,198.7027,199.25,4127.0
2016-11-02 09:40:00,228.97,228.97,228.71,228.77,6228.0,198.9373,198.9373,198.7114,198.7635,6228.0
2016-11-02 09:45:00,228.73,229.39,228.63,228.86,4121.0,198.7287,199.3022,198.6419,198.8417,4121.0
2016-11-02 09:50:00,228.96,229.06,228.76,229.0,8690.0,198.9286,199.0155,198.7548,198.9633,8690.0
2016-11-02 09:55:00,228.92,229.47,228.92,229.36,3100.0,198.8938,199.3717,198.8938,199.2761,3100.0
2016-11-02 10:00:00,229.24,229.51,229.24,229.5,4578.0,199.1719,199.4064,199.1719,199.3978,4578.0
2016-11-02 10:05:00,229.29,229.55,229.22,229.26,8255.0,199.2153,199.4412,199.1545,199.1892,8255.0
2016-11-02 10:10:00,229.3,229.62,229.25,229.59,8965.0,199.224,199.502,199.1805,199.4759,8965.0
2016-11-02 10:15:00,229.64,229.7,229.45,229.45,19334.0,199.5194,199.5715,199.3543,199.3543,19334.0
2016-11-02 10:20:00,229.42,229.67,229.42,229.49,8998.0,199.3282,199.5455,199.3282,199.3891,8998.0
2016-11-02 10:25:00,229.49,230.21,229.47,230.15,9396.0,199.3891,200.0146,199.3717,199.9625,9396.0
2016-11-02 10:30:00,230.06,230.14,229.57,229.73,13468.0,199.8843,199.9538,199.4586,199.5976,13468.0
2016-11-02 10:35:00,229.72,230.11,229.72,230.08,7195.0,199.5889,199.9277,199.5889,199.9017,7195.0
2016-11-02 10:40:00,230.08,230.08,229.85,229.89,3434.0,199.9017,199.9017,199.7018,199.7366,3434.0
2016-11-02 10:45:00,229.76,230.16,229.76,230.12,7110.0,199.6236,199.9712,199.6236,199.9364,7110.0
2016-11-02 10:50:00,230.1,230.14,229.76,230.02,4397.0,199.9191,199.9538,199.6236,199.8495,4397.0
2016-11-02 10:55:00,230.02,230.25,230.02,230.19,14540.0,199.8495,200.0494,199.8495,199.9972,14540.0
2016-11-02 11:00:00,230.23,230.49,230.23,230.26,10182.0,200.032,200.2579,200.032,200.0581,10182.0
2016-11-02 11:05:00,230.37,230.38,230.2,230.21,4469.0,200.1536,200.1623,200.0059,200.0146,4469.0
2016-11-02 11:10:00,230.27,230.44,230.26,230.38,5795.0,200.0668,200.2145,200.0581,200.1623,5795.0
2016-11-02 11:15:00,230.33,230.7,230.32,230.62,9677.0,200.1189,200.4404,200.1102,200.3708,9677.0
2016-11-02 11:20:00,230.6,230.63,230.38,230.61,3760.0,200.3535,200.3795,200.1623,200.3622,3760.0
2016-11-02 11:25:00,230.61,230.7,230.22,230.24,7879.0,200.3622,200.4404,200.0233,200.0407,7879.0
2016-11-02 11:30:00,230.25,230.26,230.05,230.05,4554.0,200.0494,200.0581,199.8756,199.8756,4554.0
2016-11-02 11:35:00,230.04,230.09,229.81,230.03,5797.0,199.8669,199.9104,199.6671,199.8582,5797.0
2016-11-02 11:40:00,230.03,230.24,230.03,230.14,8168.0,199.8582,200.0407,199.8582,199.9538,8168.0
2016-11-02 11:45:00,230.15,230.3,230.15,230.15,6163.0,199.9625,200.0928,199.9625,199.9625,6163.0
2016-11-02 11:50:00,230.15,230.15,229.93,229.98,5998.0,199.9625,199.9625,199.7714,199.8148,5998.0
2016-11-02 11:55:00,229.97,230.1,229.76,229.97,24220.0,199.8061,199.9191,199.6236,199.8061,24220.0
2016-11-02 12:00:00,229.98,230.34,229.98,230.28,5750.0,199.8148,200.1276,199.8148,200.0754,5750.0
2016-11-02 12:05:00,230.17,230.19,229.93,230.19,4573.0,199.9799,199.9972,199.7714,199.9972,4573.0
2016-11-02 12:10:00,230.28,230.29,229.95,229.97,4400.0,200.0754,200.0841,199.7887,199.8061,4400.0
2016-11-02 12:15:00,229.91,230.24,229.91,230.24,1000.0,199.754,200.0407,199.754,200.0407,1000.0
2016-11-02 12:20:00,230.24,230.29,230.07,230.15,3507.0,200.0407,200.0841,199.893,199.9625,3507.0
2016-11-02 12:25:00,230.12,230.25,230.02,230.19,5275.0,199.9364,200.0494,199.8495,199.9972,5275.0
2016-11-02 12:30:00,230.06,230.06,229.89,230.01,2300.0,199.8843,199.8843,199.7366,199.8409,2300.0
2016-11-02 12:35:00,230.01,230.06,229.9,229.99,5269.0,199.8409,199.8843,199.7453,199.8235,5269.0
2016-11-02 12:40:00,230.0,230.12,230.0,230.01,2401.0,199.8322,199.9364,199.8322,199.8409,2401.0
2016-11-02 12:45:00,230.07,230.07,229.85,229.88,2775.0,199.893,199.893,199.7018,199.7279,2775.0
2016-11-02 12:50:00,229.84,229.95,229.75,229.95,7067.0,199.6932,199.7887,199.615,199.7887,7067.0
2016-11-02 12:55:00,229.92,230.01,229.85,229.87,2300.0,199.7627,199.8409,199.7018,199.7192,2300.0
2016-11-02 13:00:00,229.86,229.93,229.81,229.92,7637.0,199.7105,199.7714,199.6671,199.7627,7637.0
2016-11-02 13:05:00,229.92,229.98,229.82,229.86,8407.0,199.7627,199.8148,199.6758,199.7105,8407.0
2016-11-02 13:10:00,229.86,229.9,229.79,229.8,7500.0,199.7105,199.7453,199.6497,199.6584,7500.0
2016-11-02 13:15:00,229.83,229.89,229.77,229.83,6990.0,199.6845,199.7366,199.6323,199.6845,6990.0
2016-11-02 13:20:00,229.85,229.91,229.76,229.85,4853.0,199.7018,199.754,199.6236,199.7018,4853.0
2016-11-02 13:25:00,229.82,229.87,229.78,229.81,1719.0,199.6758,199.7192,199.641,199.6671,1719.0
2016-11-02 13:30:00,229.82,229.85,229.48,229.48,3200.0,199.6758,199.7018,199.3804,199.3804,3200.0
2016-11-02 13:35:00,229.41,229.42,229.26,229.41,5001.0,199.3196,199.3282,199.1892,199.3196,5001.0
2016-11-02 13:40:00,229.4,229.44,229.17,229.17,13265.0,199.3109,199.3456,199.111,199.111,13265.0
2016-11-02 13:45:00,229.18,229.18,228.77,228.83,4801.0,199.1197,199.1197,198.7635,198.8156,4801.0
2016-11-02 13:50:00,228.89,229.38,228.89,229.38,16722.0,198.8678,199.2935,198.8678,199.2935,16722.0
2016-11-02 13:55:00,229.38,229.7,229.33,229.58,6285.0,199.2935,199.5715,199.25,199.4673,6285.0
2016-11-02 14:00:00,229.62,229.72,229.36,229.48,7592.0,199.502,199.5889,199.2761,199.3804,7592.0
2016-11-02 14:05:00,229.48,229.54,228.92,228.92,7463.0,199.3804,199.4325,198.8938,198.8938,7463.0
2016-11-02 14:10:00,228.92,229.38,228.91,229.38,5122.0,198.8938,199.2935,198.8851,199.2935,5122.0
2016-11-02 14:15:00,229.35,229.52,229.18,229.52,3831.0,199.2674,199.4151,199.1197,199.4151,3831.0
2016-11-02 14:20:00,229.52,229.94,229.44,229.89,18370.0,199.4151,199.78,199.3456,199.7366,18370.0
2016-11-02 14:25:00,229.94,230.04,229.85,229.93,9275.0,199.78,199.8669,199.7018,199.7714,9275.0
2016-11-02 14:30:00,229.92,230.01,229.81,229.88,5504.0,199.7627,199.8409,199.6671,199.7279,5504.0
2016-11-02 14:35:00,229.91,230.21,229.83,230.02,8309.0,199.754,200.0146,199.6845,199.8495,8309.0
2016-11-02 14:40:00,229.98,230.04,229.83,229.89,5203.0,199.8148,199.8669,199.6845,199.7366,5203.0
2016-11-02 14:45:00,229.98,230.03,229.68,229.69,10700.0,199.8148,199.8582,199.5541,199.5628,10700.0
2016-11-02 14:50:00,229.71,229.78,229.6,229.6,4600.0,199.5802,199.641,199.4846,199.4846,4600.0
2016-11-02 14:55:00,229.53,229.84,229.45,229.45,6407.0,199.4238,199.6932,199.3543,199.3543,6407.0
2016-11-02 15:00:00,229.43,229.5,229.33,229.49,6500.0,199.3369,199.3978,199.25,199.3891,6500.0
2016-11-02 15:05:00,229.46,229.53,229.33,229.49,5244.0,199.363,199.4238,199.25,199.3891,5244.0
2016-11-02 15:10:00,229.42,229.46,229.11,229.29,6852.0,199.3282,199.363,199.0589,199.2153,6852.0
2016-11-02 15:15:00,229.29,229.39,229.21,229.31,8933.0,199.2153,199.3022,199.1458,199.2327,8933.0
2016-11-02 15:20:00,229.31,229.5,229.31,229.49,4601.0,199.2327,199.3978,199.2327,199.3891,4601.0
2016-11-02 15:25:00,229.56,229.58,229.46,229.52,8058.0,199.4499,199.4673,199.363,199.4151,8058.0
2016-11-02 15:30:00,229.42,229.46,229.27,229.35,5473.0,199.3282,199.363,199.1979,199.2674,5473.0
2016-11-02 15:35:00,229.25,229.36,229.12,229.27,24029.0,199.1805,199.2761,199.0676,199.1979,24029.0
2016-11-02 15:40:00,229.28,229.36,229.21,229.26,16364.0,199.2066,199.2761,199.1458,199.1892,16364.0
2016-11-02 15:45:00,229.25,229.32,229.09,229.3,29729.0,199.1805,199.2414,199.0415,199.224,29729.0
2016-11-02 15:50:00,229.29,229.34,228.73,228.74,29255.0,199.2153,199.2587,198.7287,198.7374,29255.0
2016-11-02 15:55:00,228.72,228.86,228.57,228.66,48368.0,198.7201,198.8417,198.5897,198.6679,48368.0
2016-11-03 09:30:00,229.0,229.45,228.0,228.31,20191.0,198.9633,199.3543,198.0945,198.3638,20191.0
2016-11-03 09:35:00,228.31,228.63,227.63,227.63,28499.0,198.3638,198.6419,197.773,197.773,28499.0
2016-11-03 09:40:00,227.83,228.01,226.5,226.5,22393.0,197.9468,198.1032,196.7912,196.7912,22393.0
2016-11-03 09:45:00,226.56,226.57,226.03,226.31,38135.0,196.8434,196.8521,196.3829,196.6262,38135.0
2016-11-03 09:50:00,226.31,226.45,225.94,225.98,56872.0,196.6262,196.7478,196.3047,196.3395,56872.0
2016-11-03 09:55:00,225.89,225.9,225.05,225.55,35189.0,196.2613,196.2699,195.5314,195.9659,35189.0
2016-11-03 10:00:00,225.54,225.55,224.72,224.85,27091.0,195.9572,195.9659,195.2447,195.3577,27091.0
2016-11-03 10:05:00,224.86,225.81,224.85,225.59,21080.0,195.3664,196.1917,195.3577,196.0006,21080.0
2016-11-03 10:10:00,225.67,226.0,225.64,225.98,11509.0,196.0701,196.3568,196.044,196.3395,11509.0
2016-11-03 10:15:00,225.94,225.96,225.63,225.72,13415.0,196.3047,196.3221,196.0354,196.1136,13415.0
2016-11-03 10:20:00,225.69,225.84,225.49,225.73,51585.0,196.0875,196.2178,195.9137,196.1222,51585.0
2016-11-03 10:25:00,225.72,225.74,225.46,225.66,15900.0,196.1136,196.1309,195.8877,196.0614,15900.0
2016-11-03 10:30:00,225.65,225.96,225.56,225.93,12628.0,196.0527,196.3221,195.9745,196.296,12628.0
2016-11-03 10:35:00,225.93,226.03,225.69,225.73,9749.0,196.296,196.3829,196.0875,196.1222,9749.0
2016-11-03 10:40:00,225.63,225.94,225.59,225.92,13721.0,196.0354,196.3047,196.0006,196.2873,13721.0
2016-11-03 10:45:00,225.9,225.98,225.53,225.58,14925.0,196.2699,196.3395,195.9485,195.9919,14925.0
2016-11-03 10:50:00,225.58,225.58,225.39,225.47,15606.0,195.9919,195.9919,195.8268,195.8963,15606.0
2016-11-03 10:55:00,225.5,225.52,225.18,225.49,12870.0,195.9224,195.9398,195.6444,195.9137,12870.0
2016-11-03 11:00:00,225.5,225.83,225.49,225.81,9319.0,195.9224,196.2091,195.9137,196.1917,9319.0
2016-11-03 11:05:00,225.82,226.12,225.82,225.95,13267.0,196.2004,196.4611,196.2004,196.3134,13267.0
2016-11-03 11:10:00,225.95,226.07,225.91,225.95,21347.0,196.3134,196.4176,196.2786,196.3134,21347.0
2016-11-03 11:15:00,225.92,226.06,225.82,226.03,11867.0,196.2873,196.409,196.2004,196.3829,11867.0
2016-11-03 11:20:00,226.03,226.09,225.96,226.03,7900.0,196.3829,196.435,196.3221,196.3829,7900.0
2016-11-03 11:25:00,226.0,226.13,225.97,226.03,7400.0,196.3568,196.4698,196.3308,196.3829,7400.0
2016-11-03 11:30:00,226.09,226.19,226.05,226.16,21003.0,196.435,196.5219,196.4003,196.4958,21003.0
2016-11-03 11:35:00,226.18,226.26,226.06,226.12,24269.0,196.5132,196.5827,196.409,196.4611,24269.0
2016-11-03 11:40:00,226.15,226.17,225.85,225.86,7876.0,196.4872,196.5045,196.2265,196.2352,7876.0
2016-11-03 11:45:00,225.85,226.09,225.85,225.99,10600.0,196.2265,196.435,196.2265,196.3481,10600.0
2016-11-03 11:50:00,226.02,226.03,225.79,225.94,7330.0,196.3742,196.3829,196.1744,196.3047,7330.0
2016-11-03 11:55:00,225.95,225.98,225.75,225.86,12241.0,196.3134,196.3395,196.1396,196.2352,12241.0
2016-11-03 12:00:00,225.86,225.9,225.69,225.87,15108.0,196.2352,196.2699,196.0875,196.2439,15108.0
2016-11-03 12:05:00,225.88,225.94,225.57,225.6,25228.0,196.2526,196.3047,195.9832,196.0093,25228.0
2016-11-03 12:10:00,225.63,225.8,225.57,225.61,11670.0,196.0354,196.1831,195.9832,196.018,11670.0
2016-11-03 12:15:00,225.61,225.73,225.55,225.64,35546.0,196.018,196.1222,195.9659,196.044,35546.0
2016-11-03 12:20:00,225.64,225.92,225.34,225.92,28760.0,196.044,196.2873,195.7834,196.2873,28760.0
2016-11-03 12:25:00,225.95,226.12,225.95,226.08,10827.0,196.3134,196.4611,196.3134,196.4263,10827.0
2016-11-03 12:30:00,226.01,226.31,226.01,226.13,6640.0,196.3655,196.6262,196.3655,196.4698,6640.0
2016-11-03 12:35:00,226.15,226.2,225.9,225.9,5819.0,196.4872,196.5306,196.2699,196.2699,5819.0
2016-11-03 12:40:00,225.85,226.05,225.81,225.81,5324.0,196.2265,196.4003,196.1917,196.1917,5324.0
2016-11-03 12:45:00,225.94,225.95,225.66,225.67,6491.0,196.3047,196.3134,196.0614,196.0701,6491.0
2016-11-03 12:50:00,225.71,226.04,225.71,225.9,9000.0,196.1049,196.3916,196.1049,196.2699,9000.0
2016-11-03 12:55:00,225.83,226.07,225.83,225.98,5955.0,196.2091,196.4176,196.2091,196.3395,5955.0
2016-11-03 13:00:00,225.98,226.09,225.81,226.09,14467.0,196.3395,196.435,196.1917,196.435,14467.0
2016-11-03 13:05:00,226.12,226.48,226.09,226.48,5700.0,196.4611,196.7739,196.435,196.7739,5700.0
2016-11-03 13:10:00,226.45,226.59,226.26,226.26,5361.0,196.7478,196.8694,196.5827,196.5827,5361.0
2016-11-03 13:15:00,226.2,226.41,226.2,226.41,5681.0,196.5306,196.713,196.5306,196.713,5681.0
2016-11-03 13:20:00,226.43,226.45,226.27,226.43,3007.0,196.7304,196.7478,196.5914,196.7304,3007.0
2016-11-03 13:25:00,226.42,226.7,226.42,226.67,9627.0,196.7217,196.965,196.7217,196.9389,9627.0
2016-11-03 13:30:00,226.59,226.6,226.19,226.19,19036.0,196.8694,196.8781,196.5219,196.5219,19036.0
2016-11-03 13:35:00,226.18,226.2,226.07,226.19,14858.0,196.5132,196.5306,196.4176,196.5219,14858.0
2016-11-03 13:40:00,226.18,226.18,225.75,225.75,18257.0,196.5132,196.5132,196.1396,196.1396,18257.0
2016-11-03 13:45:00,225.77,225.81,225.7,225.72,3262.0,196.157,196.1917,196.0962,196.1136,3262.0
2016-11-03 13:50:00,225.73,225.78,225.44,225.44,4456.0,196.1222,196.1657,195.8703,195.8703,4456.0
2016-11-03 13:55:00,225.52,225.52,225.2,225.34,12711.0,195.9398,195.9398,195.6618,195.7834,12711.0
2016-11-03 14:00:00,225.28,225.38,225.18,225.38,11267.0,195.7313,195.8181,195.6444,195.8181,11267.0
2016-11-03 14:05:00,225.42,225.55,225.33,225.4,11754.0,195.8529,195.9659,195.7747,195.8355,11754.0
2016-11-03 14:10:00,225.38,225.57,225.34,225.53,13412.0,195.8181,195.9832,195.7834,195.9485,13412.0
2016-11-03 14:15:00,225.5,225.67,225.44,225.67,16129.0,195.9224,196.0701,195.8703,196.0701,16129.0
2016-11-03 14:20:00,225.67,225.88,225.67,225.77,12578.0,196.0701,196.2526,196.0701,196.157,12578.0
2016-11-03 14:25:00,225.71,225.81,225.61,225.61,8356.0,196.1049,196.1917,196.018,196.018,8356.0
2016-11-03 14:30:00,225.64,225.68,225.41,225.44,10894.0,196.044,196.0788,195.8442,195.8703,10894.0
2016-11-03 14:35:00,225.45,225.57,225.24,225.31,13671.0,195.879,195.9832,195.6965,195.7573,13671.0
2016-11-03 14:40:00,225.24,225.51,225.24,225.39,21363.0,195.6965,195.9311,195.6965,195.8268,21363.0
2016-11-03 14:45:00,225.4,225.63,225.39,225.59,5564.0,195.8355,196.0354,195.8268,196.0006,5564.0
2016-11-03 14:50:00,225.62,225.74,225.62,225.73,8751.0,196.0267,196.1309,196.0267,196.1222,8751.0
2016-11-03 14:55:00,225.73,226.0,225.73,225.96,9787.0,196.1222,196.3568,196.1222,196.3221,9787.0
2016-11-03 15:00:00,225.95,226.0,225.76,225.95,15457.0,196.3134,196.3568,196.1483,196.3134,15457.0
2016-11-03 15:05:00,225.91,226.09,225.91,226.03,14030.0,196.2786,196.435,196.2786,196.3829,14030.0
2016-11-03 15:10:00,226.06,226.13,226.03,226.03,9399.0,196.409,196.4698,196.3829,196.3829,9399.0
2016-11-03 15:15:00,226.04,226.09,225.71,225.82,12363.0,196.3916,196.435,196.1049,196.2004,12363.0
2016-11-03 15:20:00,225.81,225.92,225.78,225.79,7244.0,196.1917,196.2873,196.1657,196.1744,7244.0
2016-11-03 15:25:00,225.79,225.93,225.72,225.72,10549.0,196.1744,196.296,196.1136,196.1136,10549.0
2016-11-03 15:30:00,225.7,225.71,225.16,225.34,13368.0,196.0962,196.1049,195.627,195.7834,13368.0
2016-11-03 15:35:00,225.28,225.51,225.23,225.26,33279.0,195.7313,195.9311,195.6878,195.7139,33279.0
2016-11-03 15:40:00,225.26,225.28,224.85,224.88,31297.0,195.7139,195.7313,195.3577,195.3837,31297.0
2016-11-03 15:45:00,224.85,225.49,224.85,225.43,43130.0,195.3577,195.9137,195.3577,195.8616,43130.0
2016-11-03 15:50:00,225.41,225.49,225.29,225.45,49946.0,195.8442,195.9137,195.74,195.879,49946.0
2016-11-03 15:55:00,225.42,225.69,225.37,225.62,73456.0,195.8529,196.0875,195.8095,196.0267,73456.0
2016-11-04 09:30:00,225.68,226.06,225.55,225.97,14433.0,196.0788,196.409,195.9659,196.3308,14433.0
2016-11-04 09:35:00,226.27,226.27,225.63,226.14,16391.0,196.5914,196.5914,196.0354,196.4785,16391.0
2016-11-04 09:40:00,225.7,226.08,225.69,225.71,5465.0,196.0962,196.4263,196.0875,196.1049,5465.0
2016-11-04 09:45:00,225.6,225.99,225.59,225.6,14195.0,196.0093,196.3481,196.0006,196.0093,14195.0
2016-11-04 09:50:00,225.6,226.11,225.55,226.0,4945.0,196.0093,196.4524,195.9659,196.3568,4945.0
2016-11-04 09:55:00,226.04,226.04,225.58,225.87,8967.0,196.3916,196.3916,195.9919,196.2439,8967.0
2016-11-04 10:00:00,226.2,226.23,225.79,225.92,3212.0,196.5306,196.5567,196.1744,196.2873,3212.0
2016-11-04 10:05:00,225.89,225.96,225.82,225.94,2200.0,196.2613,196.3221,196.2004,196.3047,2200.0
2016-11-04 10:10:00,226.0,226.18,225.82,226.18,11252.0,196.3568,196.5132,196.2004,196.5132,11252.0
2016-11-04 10:15:00,226.18,226.6,226.16,226.58,3403.0,196.5132,196.8781,196.4958,196.8608,3403.0
2016-11-04 10:20:00,226.59,226.71,226.56,226.56,6531.0,196.8694,196.9737,196.8434,196.8434,6531.0
2016-11-04 10:25:00,226.62,227.0,226.52,227.0,12413.0,196.8955,197.2257,196.8086,197.2257,12413.0
2016-11-04 10:30:00,226.99,226.99,226.55,226.64,13910.0,197.217,197.217,196.8347,196.9129,13910.0
2016-11-04 10:35:00,226.59,226.75,226.39,226.4,8116.0,196.8694,197.0085,196.6957,196.7044,8116.0
2016-11-04 10:40:00,226.38,226.49,226.13,226.36,5135.0,196.687,196.7826,196.4698,196.6696,5135.0
2016-11-04 10:45:00,226.31,226.34,226.17,226.23,3882.0,196.6262,196.6522,196.5045,196.5567,3882.0
2016-11-04 10:50:00,226.1,226.52,226.1,226.52,3200.0,196.4437,196.8086,196.4437,196.8086,3200.0
2016-11-04 10:55:00,226.6,226.6,226.22,226.47,5582.0,196.8781,196.8781,196.548,196.7652,5582.0
2016-11-04 11:00:00,226.4,226.4,226.28,226.31,4380.0,196.7044,196.7044,196.6001,196.6262,4380.0
2016-11-04 11:05:00,226.31,226.38,226.25,226.32,3544.0,196.6262,196.687,196.574,196.6349,3544.0
2016-11-04 11:10:00,226.2,226.28,226.15,226.16,3742.0,196.5306,196.6001,196.4872,196.4958,3742.0
2016-11-04 11:15:00,226.16,226.55,226.16,226.55,5352.0,196.4958,196.8347,196.4958,196.8347,5352.0
2016-11-04 11:20:00,226.54,226.62,226.44,226.5,10206.0,196.826,196.8955,196.7391,196.7912,10206.0
2016-11-04 11:25:00,226.5,226.67,226.5,226.5,19628.0,196.7912,196.9389,196.7912,196.7912,19628.0
2016-11-04 11:30:00,226.54,226.55,226.29,226.5,4219.0,196.826,196.8347,196.6088,196.7912,4219.0
2016-11-04 11:35:00,226.4,226.5,226.31,226.32,2580.0,196.7044,196.7912,196.6262,196.6349,2580.0
2016-11-04 11:40:00,226.34,226.43,226.27,226.36,2928.0,196.6522,196.7304,196.5914,196.6696,2928.0
2016-11-04 11:45:00,226.38,226.56,226.34,226.34,13096.0,196.687,196.8434,196.6522,196.6522,13096.0
2016-11-04 11:50:00,226.39,226.45,226.33,226.45,2501.0,196.6957,196.7478,196.6435,196.7478,2501.0
2016-11-04 11:55:00,226.45,226.74,226.45,226.66,6386.0,196.7478,196.9998,196.7478,196.9303,6386.0
2016-11-04 12:00:00,226.66,226.81,226.65,226.71,5200.0,196.9303,197.0606,196.9216,196.9737,5200.0
2016-11-04 12:05:00,226.74,227.07,226.73,227.06,5412.0,196.9998,197.2865,196.9911,197.2778,5412.0
2016-11-04 12:10:00,227.02,227.14,226.93,227.14,6484.0,197.243,197.3473,197.1648,197.3473,6484.0
2016-11-04 12:15:00,227.1,227.1,226.84,227.0,8510.0,197.3125,197.3125,197.0866,197.2257,8510.0
2016-11-04 12:20:00,227.0,227.09,226.86,226.94,6129.0,197.2257,197.3039,197.104,197.1735,6129.0
2016-11-04 12:25:00,226.98,227.0,226.84,226.91,3643.0,197.2083,197.2257,197.0866,197.1475,3643.0
2016-11-04 12:30:00,226.96,226.99,226.88,226.99,2112.0,197.1909,197.217,197.1214,197.217,2112.0
2016-11-04 12:35:00,227.0,227.04,226.94,227.0,2713.0,197.2257,197.2604,197.1735,197.2257,2713.0
2016-11-04 12:40:00,226.91,227.03,226.88,226.96,6583.0,197.1475,197.2517,197.1214,197.1909,6583.0
2016-11-04 12:45:00,226.98,226.99,226.78,226.87,3334.0,197.2083,197.217,197.0345,197.1127,3334.0
2016-11-04 12:50:00,226.87,226.91,226.79,226.8,1500.0,197.1127,197.1475,197.0432,197.0519,1500.0
2016-11-04 12:55:00,226.79,226.96,226.74,226.92,2553.0,197.0432,197.1909,196.9998,197.1562,2553.0
2016-11-04 13:00:00,226.97,226.98,226.78,226.9,7767.0,197.1996,197.2083,197.0345,197.1388,7767.0
2016-11-04 13:05:00,226.9,226.91,226.66,226.67,79539.0,197.1388,197.1475,196.9303,196.9389,79539.0
2016-11-04 13:10:00,226.69,226.75,226.45,226.45,5050.0,196.9563,197.0085,196.7478,196.7478,5050.0
2016-11-04 13:15:00,226.59,226.71,226.59,226.66,2570.0,196.8694,196.9737,196.8694,196.9303,2570.0
2016-11-04 13:20:00,226.71,226.83,226.71,226.76,3254.0,196.9737,197.078,196.9737,197.0171,3254.0
2016-11-04 13:25:00,226.76,226.76,226.69,226.69,1100.0,197.0171,197.0171,196.9563,196.9563,1100.0
2016-11-04 13:30:00,226.68,226.82,226.66,226.82,1541.0,196.9476,197.0693,196.9303,197.0693,1541.0
2016-11-04 13:35:00,226.82,226.84,226.68,226.68,3322.0,197.0693,197.0866,196.9476,196.9476,3322.0
2016-11-04 13:40:00,226.77,226.77,226.65,226.73,1800.0,197.0258,197.0258,196.9216,196.9911,1800.0
2016-11-04 13:45:00,226.71,226.76,226.63,226.7,10202.0,196.9737,197.0171,196.9042,196.965,10202.0
2016-11-04 13:50:00,226.72,226.84,226.52,226.52,4152.0,196.9824,197.0866,196.8086,196.8086,4152.0
2016-11-04 13:55:00,226.58,226.62,226.53,226.59,2200.0,196.8608,196.8955,196.8173,196.8694,2200.0
2016-11-04 14:00:00,226.55,226.67,226.5,226.5,15330.0,196.8347,196.9389,196.7912,196.7912,15330.0
2016-11-04 14:05:00,226.55,226.61,226.4,226.5,4568.0,196.8347,196.8868,196.7044,196.7912,4568.0
2016-11-04 14:10:00,226.47,226.57,226.43,226.5,8741.0,196.7652,196.8521,196.7304,196.7912,8741.0
2016-11-04 14:15:00,226.43,226.43,226.23,226.24,6598.0,196.7304,196.7304,196.5567,196.5653,6598.0
2016-11-04 14:20:00,226.31,226.46,226.27,226.46,7627.0,196.6262,196.7565,196.5914,196.7565,7627.0
2016-11-04 14:25:00,226.31,226.47,226.31,226.46,17477.0,196.6262,196.7652,196.6262,196.7565,17477.0
2016-11-04 14:30:00,226.48,226.54,226.23,226.32,12608.0,196.7739,196.826,196.5567,196.6349,12608.0
2016-11-04 14:35:00,226.21,226.33,226.1,226.14,22689.0,196.5393,196.6435,196.4437,196.4785,22689.0
2016-11-04 14:40:00,226.14,226.25,226.08,226.1,4960.0,196.4785,196.574,196.4263,196.4437,4960.0
2016-11-04 14:45:00,226.09,226.1,225.84,225.95,40447.0,196.435,196.4437,196.2178,196.3134,40447.0
2016-11-04 14:50:00,225.95,226.0,225.83,225.83,10827.0,196.3134,196.3568,196.2091,196.2091,10827.0
2016-11-04 14:55:00,225.83,225.92,225.79,225.84,19990.0,196.2091,196.2873,196.1744,196.2178,19990.0
2016-11-04 15:00:00,225.87,225.88,225.79,225.83,10873.0,196.2439,196.2526,196.1744,196.2091,10873.0
2016-11-04 15:05:00,225.83,225.88,225.81,225.86,18021.0,196.2091,196.2526,196.1917,196.2352,18021.0
2016-11-04 15:10:00,225.8,225.96,225.8,225.9,8286.0,196.1831,196.3221,196.1831,196.2699,8286.0
2016-11-04 15:15:00,225.9,225.9,225.66,225.69,18380.0,196.2699,196.2699,196.0614,196.0875,18380.0
2016-11-04 15:20:00,225.7,225.84,225.65,225.7,12423.0,196.0962,196.2178,196.0527,196.0962,12423.0
2016-11-04 15:25:00,225.7,225.78,225.57,225.7,29522.0,196.0962,196.1657,195.9832,196.0962,29522.0
2016-11-04 15:30:00,225.73,225.73,225.6,225.64,40682.0,196.1222,196.1222,196.0093,196.044,40682.0
2016-11-04 15:35:00,225.66,225.71,225.28,225.44,30168.0,196.0614,196.1049,195.7313,195.8703,30168.0
2016-11-04 15:40:00,225.45,225.46,225.03,225.09,36877.0,195.879,195.8877,195.5141,195.5662,36877.0
2016-11-04 15:45:00,225.06,225.36,224.91,225.2,47085.0,195.5401,195.8008,195.4098,195.6618,47085.0
2016-11-04 15:50:00,225.22,225.29,225.05,225.22,36046.0,195.6791,195.74,195.5314,195.6791,36046.0
2016-11-04 15:55:00,225.2,225.42,225.11,225.23,42894.0,195.6618,195.8529,195.5836,195.6878,42894.0
2016-11-07 09:30:00,227.85,229.04,227.48,227.81,23828.0,197.9642,198.9981,197.6427,197.9294,23828.0
2016-11-07 09:35:00,227.73,228.65,227.52,228.56,12872.0,197.8599,198.6592,197.6775,198.581,12872.0
2016-11-07 09:40:00,228.59,228.68,228.32,228.53,9206.0,198.6071,198.6853,198.3725,198.555,9206.0
2016-11-07 09:45:00,228.59,229.39,228.48,229.39,46073.0,198.6071,199.3022,198.5115,199.3022,46073.0
2016-11-07 09:50:00,229.39,229.39,228.73,228.89,13476.0,199.3022,199.3022,198.7287,198.8678,13476.0
2016-11-07 09:55:00,228.89,229.21,228.73,229.06,4825.0,198.8678,199.1458,198.7287,199.0155,4825.0
2016-11-07 10:00:00,229.17,229.26,228.82,228.87,7966.0,199.111,199.1892,198.8069,198.8504,7966.0
2016-11-07 10:05:00,228.87,228.95,228.82,228.83,3495.0,198.8504,198.9199,198.8069,198.8156,3495.0
2016-11-07 10:10:00,228.83,228.96,228.78,228.9,6975.0,198.8156,198.9286,198.7722,198.8765,6975.0
2016-11-07 10:15:00,228.84,228.84,228.45,228.49,3310.0,198.8243,198.8243,198.4855,198.5202,3310.0
2016-11-07 10:20:00,228.51,228.51,228.31,228.34,3701.0,198.5376,198.5376,198.3638,198.3899,3701.0
2016-11-07 10:25:00,228.33,228.63,228.3,228.56,7461.0,198.3812,198.6419,198.3551,198.581,7461.0
2016-11-07 10:30:00,228.54,228.99,228.54,228.86,5714.0,198.5637,198.9546,198.5637,198.8417,5714.0
2016-11-07 10:35:00,228.92,229.12,228.92,229.09,5275.0,198.8938,199.0676,198.8938,199.0415,5275.0
2016-11-07 10:40:00,229.09,229.18,229.09,229.18,2228.0,199.0415,199.1197,199.0415,199.1197,2228.0
2016-11-07 10:45:00,229.18,229.26,229.11,229.19,1913.0,199.1197,199.1892,199.0589,199.1284,1913.0
2016-11-07 10:50:00,229.24,229.28,228.93,228.95,8391.0,199.1719,199.2066,198.9025,198.9199,8391.0
2016-11-07 10:55:00,228.9,229.02,228.71,228.9,7595.0,198.8765,198.9807,198.7114,198.8765,7595.0
2016-11-07 11:00:00,228.9,228.9,228.76,228.81,3900.0,198.8765,198.8765,198.7548,198.7983,3900.0
2016-11-07 11:05:00,228.9,229.1,228.89,229.09,3194.0,198.8765,199.0502,198.8678,199.0415,3194.0
2016-11-07 11:10:00,229.07,229.2,228.95,229.12,5405.0,199.0242,199.1371,198.9199,199.0676,5405.0
2016-11-07 11:15:00,229.24,229.24,229.03,229.09,3332.0,199.1719,199.1719,198.9894,199.0415,3332.0
2016-11-07 11:20:00,229.01,229.04,228.79,228.84,7268.0,198.972,198.9981,198.7809,198.8243,7268.0
2016-11-07 11:25:00,228.89,229.35,228.84,229.34,4185.0,198.8678,199.2674,198.8243,199.2587,4185.0
2016-11-07 11:30:00,229.29,229.35,229.14,229.31,3366.0,199.2153,199.2674,199.085,199.2327,3366.0
2016-11-07 11:35:00,229.27,229.45,229.27,229.45,2668.0,199.1979,199.3543,199.1979,199.3543,2668.0
2016-11-07 11:40:00,229.54,229.85,229.54,229.73,18005.0,199.4325,199.7018,199.4325,199.5976,18005.0
2016-11-07 11:45:00,229.82,229.9,229.8,229.8,3031.0,199.6758,199.7453,199.6584,199.6584,3031.0
2016-11-07 11:50:00,229.8,229.96,229.79,229.96,3400.0,199.6584,199.7974,199.6497,199.7974,3400.0
2016-11-07 11:55:00,229.93,229.93,229.81,229.81,1750.0,199.7714,199.7714,199.6671,199.6671,1750.0
2016-11-07 12:00:00,229.88,230.03,229.72,229.77,5587.0,199.7279,199.8582,199.5889,199.6323,5587.0
2016-11-07 12:05:00,229.76,229.77,229.56,229.61,2500.0,199.6236,199.6323,199.4499,199.4933,2500.0
2016-11-07 12:10:00,229.54,229.9,229.49,229.89,2489.0,199.4325,199.7453,199.3891,199.7366,2489.0
2016-11-07 12:15:00,229.9,229.94,229.81,229.88,3202.0,199.7453,199.78,199.6671,199.7279,3202.0
2016-11-07 12:20:00,229.9,229.99,229.9,229.92,2169.0,199.7453,199.8235,199.7453,199.7627,2169.0
2016-11-07 12:25:00,229.91,229.98,229.87,229.93,2200.0,199.754,199.8148,199.7192,199.7714,2200.0
2016-11-07 12:30:00,229.93,229.95,229.9,229.92,2256.0,199.7714,199.7887,199.7453,199.7627,2256.0
2016-11-07 12:35:00,229.9,229.91,229.79,229.81,3700.0,199.7453,199.754,199.6497,199.6671,3700.0
2016-11-07 12:40:00,229.8,229.8,229.58,229.68,6137.0,199.6584,199.6584,199.4673,199.5541,6137.0
2016-11-07 12:45:00,229.68,229.75,229.67,229.74,3485.0,199.5541,199.615,199.5455,199.6063,3485.0
2016-11-07 12:50:00,229.69,229.76,229.56,229.76,2238.0,199.5628,199.6236,199.4499,199.6236,2238.0
2016-11-07 12:55:00,229.79,229.84,229.76,229.81,4009.0,199.6497,199.6932,199.6236,199.6671,4009.0
2016-11-07 13:00:00,229.81,229.85,229.73,229.81,7564.0,199.6671,199.7018,199.5976,199.6671,7564.0
2016-11-07 13:05:00,229.78,229.88,229.78,229.88,4001.0,199.641,199.7279,199.641,199.7279,4001.0
2016-11-07 13:10:00,229.84,229.86,229.77,229.8,1432.0,199.6932,199.7105,199.6323,199.6584,1432.0
2016-11-07 13:15:00,229.77,229.86,229.76,229.86,1800.0,199.6323,199.7105,199.6236,199.7105,1800.0
2016-11-07 13:20:00,229.86,229.86,229.75,229.84,5462.0,199.7105,199.7105,199.615,199.6932,5462.0
2016-11-07 13:25:00,229.84,229.94,229.82,229.84,2500.0,199.6932,199.78,199.6758,199.6932,2500.0
2016-11-07 13:30:00,229.83,229.89,229.76,229.77,5316.0,199.6845,199.7366,199.6236,199.6323,5316.0
2016-11-07 13:35:00,229.76,229.81,229.69,229.78,18055.0,199.6236,199.6671,199.5628,199.641,18055.0
2016-11-07 13:40:00,229.8,229.82,229.7,229.77,12918.0,199.6584,199.6758,199.5715,199.6323,12918.0
2016-11-07 13:45:00,229.82,229.88,229.78,229.81,4212.0,199.6758,199.7279,199.641,199.6671,4212.0
2016-11-07 13:50:00,229.81,229.81,229.55,229.55,3389.0,199.6671,199.6671,199.4412,199.4412,3389.0
2016-11-07 13:55:00,229.65,229.7,229.6,229.65,3002.0,199.5281,199.5715,199.4846,199.5281,3002.0
2016-11-07 14:00:00,229.66,229.71,229.63,229.68,4100.0,199.5368,199.5802,199.5107,199.5541,4100.0
2016-11-07 14:05:00,229.67,229.72,229.59,229.65,4715.0,199.5455,199.5889,199.4759,199.5281,4715.0
2016-11-07 14:10:00,229.74,229.82,229.58,229.58,11496.0,199.6063,199.6758,199.4673,199.4673,11496.0
2016-11-07 14:15:00,229.61,229.77,229.57,229.77,3863.0,199.4933,199.6323,199.4586,199.6323,3863.0
2016-11-07 14:20:00,229.76,229.8,229.7,229.7,3365.0,199.6236,199.6584,199.5715,199.5715,3365.0
2016-11-07 14:25:00,229.7,229.7,229.56,229.63,1620.0,199.5715,199.5715,199.4499,199.5107,1620.0
2016-11-07 14:30:00,229.59,229.61,229.37,229.37,28434.0,199.4759,199.4933,199.2848,199.2848,28434.0
2016-11-07 14:35:00,229.4,229.42,229.15,229.15,5100.0,199.3109,199.3282,199.0937,199.0937,5100.0
2016-11-07 14:40:00,229.15,229.28,229.05,229.28,7015.0,199.0937,199.2066,199.0068,199.2066,7015.0
2016-11-07 14:45:00,229.25,229.29,229.11,229.11,3302.0,199.1805,199.2153,199.0589,199.0589,3302.0
2016-11-07 14:50:00,229.11,229.26,229.11,229.23,3500.0,199.0589,199.1892,199.0589,199.1632,3500.0
2016-11-07 14:55:00,229.22,229.22,229.02,229.09,4797.0,199.1545,199.1545,198.9807,199.0415,4797.0
2016-11-07 15:00:00,229.09,229.09,228.75,228.75,4499.0,199.0415,199.0415,198.7461,198.7461,4499.0
2016-11-07 15:05:00,228.76,228.83,228.61,228.62,80178.0,198.7548,198.8156,198.6245,198.6332,80178.0
2016-11-07 15:10:00,228.66,229.02,228.62,229.02,38516.0,198.6679,198.9807,198.6332,198.9807,38516.0
2016-11-07 15:15:00,228.94,229.3,228.94,229.3,7353.0,198.9112,199.224,198.9112,199.224,7353.0
2016-11-07 15:20:00,229.26,229.33,229.14,229.28,10694.0,199.1892,199.25,199.085,199.2066,10694.0
2016-11-07 15:25:00,229.23,229.33,229.22,229.28,51400.0,199.1632,199.25,199.1545,199.2066,51400.0
2016-11-07 15:30:00,229.32,229.39,229.1,229.11,10465.0,199.2414,199.3022,199.0502,199.0589,10465.0
2016-11-07 15:35:00,229.14,229.36,229.12,229.35,10226.0,199.085,199.2761,199.0676,199.2674,10226.0
2016-11-07 15:40:00,229.34,229.43,229.26,229.26,6184.0,199.2587,199.3369,199.1892,199.1892,6184.0
2016-11-07 15:45:00,229.28,230.07,229.25,230.0,16834.0,199.2066,199.893,199.1805,199.8322,16834.0
2016-11-07 15:50:00,230.06,230.17,229.92,230.06,39298.0,199.8843,199.9799,199.7627,199.8843,39298.0
2016-11-07 15:55:00,230.09,230.11,229.9,229.99,33869.0,199.9104,199.9277,199.7453,199.8235,33869.0
2016-11-08 09:30:00,230.17,230.55,229.55,230.08,14408.0,199.9799,200.31,199.4412,199.9017,14408.0
2016-11-08 09:35:00,230.41,230.91,230.23,230.35,11265.0,200.1884,200.6228,200.032,200.1363,11265.0
2016-11-08 09:40:00,230.25,230.45,230.16,230.23,4452.0,200.0494,200.2231,199.9712,200.032,4452.0
2016-11-08 09:45:00,230.24,230.52,230.1,230.29,4914.0,200.0407,200.284,199.9191,200.0841,4914.0
2016-11-08 09:50:00,230.34,230.99,230.3,230.95,4800.0,200.1276,200.6923,200.0928,200.6576,4800.0
2016-11-08 09:55:00,230.95,230.98,230.64,230.76,4837.0,200.6576,200.6836,200.3882,200.4925,4837.0
2016-11-08 10:00:00,230.95,231.09,230.9,231.06,6979.0,200.6576,200.7792,200.6141,200.7531,6979.0
2016-11-08 10:05:00,231.02,231.04,230.79,230.79,3039.0,200.7184,200.7358,200.5185,200.5185,3039.0
2016-11-08 10:10:00,230.82,231.06,230.72,230.95,6281.0,200.5446,200.7531,200.4577,200.6576,6281.0
2016-11-08 10:15:00,231.0,231.12,230.9,230.9,6666.0,200.701,200.8053,200.6141,200.6141,6666.0
2016-11-08 10:20:00,230.91,231.09,230.88,230.89,5795.0,200.6228,200.7792,200.5967,200.6054,5795.0
2016-11-08 10:25:00,230.87,230.87,230.38,230.44,4667.0,200.5881,200.5881,200.1623,200.2145,4667.0
2016-11-08 10:30:00,230.34,230.6,230.12,230.12,13499.0,200.1276,200.3535,199.9364,199.9364,13499.0
2016-11-08 10:35:00,230.07,230.32,229.95,230.24,18621.0,199.893,200.1102,199.7887,200.0407,18621.0
2016-11-08 10:40:00,230.24,230.46,230.23,230.35,10058.0,200.0407,200.2318,200.032,200.1363,10058.0
2016-11-08 10:45:00,230.26,230.4,230.08,230.4,4016.0,200.0581,200.1797,199.9017,200.1797,4016.0
2016-11-08 10:50:00,230.39,230.46,230.19,230.3,4001.0,200.171,200.2318,199.9972,200.0928,4001.0
2016-11-08 10:55:00,230.27,230.63,230.25,230.57,3337.0,200.0668,200.3795,200.0494,200.3274,3337.0
2016-11-08 11:00:00,230.65,230.65,230.17,230.29,4101.0,200.3969,200.3969,199.9799,200.0841,4101.0
2016-11-08 11:05:00,230.39,230.59,230.3,230.58,3771.0,200.171,200.3448,200.0928,200.3361,3771.0
2016-11-08 11:10:00,230.69,230.8,230.45,230.77,2847.0,200.4317,200.5272,200.2231,200.5012,2847.0
2016-11-08 11:15:00,230.74,230.91,230.63,230.65,5200.0,200.4751,200.6228,200.3795,200.3969,5200.0
2016-11-08 11:20:00,230.77,231.0,230.52,230.53,2703.0,200.5012,200.701,200.284,200.2927,2703.0
2016-11-08 11:25:00,230.47,230.55,230.4,230.55,3650.0,200.2405,200.31,200.1797,200.31,3650.0
2016-11-08 11:30:00,230.54,230.68,230.42,230.42,8375.0,200.3013,200.423,200.1971,200.1971,8375.0
2016-11-08 11:35:00,230.37,230.41,230.19,230.34,8334.0,200.1536,200.1884,199.9972,200.1276,8334.0
2016-11-08 11:40:00,230.27,230.34,230.14,230.32,8224.0,200.0668,200.1276,199.9538,200.1102,8224.0
2016-11-08 11:45:00,230.32,230.41,230.02,230.04,4744.0,200.1102,200.1884,199.8495,199.8669,4744.0
2016-11-08 11:50:00,230.04,230.1,229.98,230.0,12364.0,199.8669,199.9191,199.8148,199.8322,12364.0
2016-11-08 11:55:00,229.98,230.22,229.94,230.22,6452.0,199.8148,200.0233,199.78,200.0233,6452.0
2016-11-08 12:00:00,230.19,230.28,230.16,230.23,3400.0,199.9972,200.0754,199.9712,200.032,3400.0
2016-11-08 12:05:00,230.25,230.26,230.17,230.2,5352.0,200.0494,200.0581,199.9799,200.0059,5352.0
2016-11-08 12:10:00,230.26,230.42,230.2,230.26,2607.0,200.0581,200.1971,200.0059,200.0581,2607.0
2016-11-08 12:15:00,230.3,230.47,230.26,230.42,1674.0,200.0928,200.2405,200.0581,200.1971,1674.0
2016-11-08 12:20:00,230.42,230.56,230.36,230.56,3771.0,200.1971,200.3187,200.145,200.3187,3771.0
2016-11-08 12:25:00,230.55,230.59,230.38,230.38,1900.0,200.31,200.3448,200.1623,200.1623,1900.0
2016-11-08 12:30:00,230.36,230.39,230.29,230.32,7005.0,200.145,200.171,200.0841,200.1102,7005.0
2016-11-08 12:35:00,230.31,230.42,230.31,230.33,1560.0,200.1015,200.1971,200.1015,200.1189,1560.0
2016-11-08 12:40:00,230.31,230.43,230.25,230.43,3801.0,200.1015,200.2058,200.0494,200.2058,3801.0
2016-11-08 12:45:00,230.37,230.37,230.29,230.29,3120.0,200.1536,200.1536,200.0841,200.0841,3120.0
2016-11-08 12:50:00,230.35,230.43,230.23,230.36,2748.0,200.1363,200.2058,200.032,200.145,2748.0
2016-11-08 12:55:00,230.41,230.58,230.37,230.58,2097.0,200.1884,200.3361,200.1536,200.3361,2097.0
2016-11-08 13:00:00,230.59,230.61,230.35,230.37,1100.0,200.3448,200.3622,200.1363,200.1536,1100.0
2016-11-08 13:05:00,230.42,230.49,230.22,230.24,2598.0,200.1971,200.2579,200.0233,200.0407,2598.0
2016-11-08 13:10:00,230.29,230.42,230.25,230.39,1500.0,200.0841,200.1971,200.0494,200.171,1500.0
2016-11-08 13:15:00,230.6,230.6,230.33,230.39,1373.0,200.3535,200.3535,200.1189,200.171,1373.0
2016-11-08 13:20:00,230.41,230.48,230.34,230.36,3837.0,200.1884,200.2492,200.1276,200.145,3837.0
2016-11-08 13:25:00,230.34,230.52,230.34,230.42,3606.0,200.1276,200.284,200.1276,200.1971,3606.0
2016-11-08 13:30:00,230.42,230.55,230.33,230.41,8542.0,200.1971,200.31,200.1189,200.1884,8542.0
2016-11-08 13:35:00,230.39,230.47,230.25,230.39,10374.0,200.171,200.2405,200.0494,200.171,10374.0
2016-11-08 13:40:00,230.44,230.53,230.38,230.38,8213.0,200.2145,200.2927,200.1623,200.1623,8213.0
2016-11-08 13:45:00,230.31,230.35,230.24,230.24,11936.0,200.1015,200.1363,200.0407,200.0407,11936.0
2016-11-08 13:50:00,230.29,230.29,229.93,230.0,11687.0,200.0841,200.0841,199.7714,199.8322,11687.0
2016-11-08 13:55:00,229.99,230.23,229.98,230.17,5622.0,199.8235,200.032,199.8148,199.9799,5622.0
2016-11-08 14:00:00,230.17,230.24,230.1,230.11,7685.0,199.9799,200.0407,199.9191,199.9277,7685.0
2016-11-08 14:05:00,230.1,230.11,229.87,229.88,76400.0,199.9191,199.9277,199.7192,199.7279,76400.0
2016-11-08 14:10:00,229.94,229.94,229.08,229.25,18120.0,199.78,199.78,199.0328,199.1805,18120.0
2016-11-08 14:15:00,229.25,229.68,229.25,229.68,10072.0,199.1805,199.5541,199.1805,199.5541,10072.0
2016-11-08 14:20:00,229.69,230.0,229.49,229.8,8658.0,199.5628,199.8322,199.3891,199.6584,8658.0
2016-11-08 14:25:00,229.73,229.78,229.53,229.67,4227.0,199.5976,199.641,199.4238,199.5455,4227.0
2016-11-08 14:30:00,229.63,229.75,229.48,229.75,9696.0,199.5107,199.615,199.3804,199.615,9696.0
2016-11-08 14:35:00,229.7,229.77,229.46,229.48,4468.0,199.5715,199.6323,199.363,199.3804,4468.0
2016-11-08 14:40:00,229.5,229.53,229.34,229.49,6365.0,199.3978,199.4238,199.2587,199.3891,6365.0
2016-11-08 14:45:00,229.54,229.71,229.36,229.71,11930.0,199.4325,199.5802,199.2761,199.5802,11930.0
2016-11-08 14:50:00,229.61,229.65,229.45,229.55,4930.0,199.4933,199.5281,199.3543,199.4412,4930.0
2016-11-08 14:55:00,229.5,229.54,229.37,229.44,10776.0,199.3978,199.4325,199.2848,199.3456,10776.0
2016-11-08 15:00:00,229.38,229.59,229.36,229.59,53320.0,199.2935,199.4759,199.2761,199.4759,53320.0
2016-11-08 15:05:00,229.54,230.08,229.47,230.03,9171.0,199.4325,199.9017,199.3717,199.8582,9171.0
2016-11-08 15:10:00,230.09,230.13,229.88,230.05,4190.0,199.9104,199.9451,199.7279,199.8756,4190.0
2016-11-08 15:15:00,230.04,230.04,229.8,229.96,8348.0,199.8669,199.8669,199.6584,199.7974,8348.0
2016-11-08 15:20:00,229.96,230.05,229.94,229.99,7231.0,199.7974,199.8756,199.78,199.8235,7231.0
2016-11-08 15:25:00,229.95,230.02,229.79,229.79,8132.0,199.7887,199.8495,199.6497,199.6497,8132.0
2016-11-08 15:30:00,229.83,230.04,229.8,229.91,9013.0,199.6845,199.8669,199.6584,199.754,9013.0
2016-11-08 15:35:00,229.89,229.99,229.76,229.91,8023.0,199.7366,199.8235,199.6236,199.754,8023.0
2016-11-08 15:40:00,229.91,229.95,229.83,229.95,8152.0,199.754,199.7887,199.6845,199.7887,8152.0
2016-11-08 15:45:00,229.99,230.03,229.78,229.82,15803.0,199.8235,199.8582,199.641,199.6758,15803.0
2016-11-08 15:50:00,229.79,229.94,229.75,229.77,36727.0,199.6497,199.78,199.615,199.6323,36727.0
2016-11-08 15:55:00,229.8,229.89,229.74,229.86,53275.0,199.6584,199.7366,199.6063,199.7105,53275.0
2016-11-09 09:30:00,244.77,249.98,240.28,246.2,29593.0,212.6649,217.1915,208.7638,213.9073,29593.0
2016-11-09 09:35:00,245.97,246.0,242.19,242.93,216440.0,213.7075,213.7335,210.4233,211.0662,216440.0
2016-11-09 09:40:00,243.16,243.16,240.56,241.53,86953.0,211.266,211.266,209.0071,209.8498,86953.0
2016-11-09 09:45:00,241.07,241.4,240.19,240.43,60085.0,209.4502,209.7369,208.6856,208.8941,60085.0
2016-11-09 09:50:00,240.42,241.21,239.15,239.58,243820.0,208.8854,209.5718,207.782,208.1556,243820.0
2016-11-09 09:55:00,239.56,240.67,239.35,240.4,96711.0,208.1382,209.1026,207.9558,208.8681,96711.0
2016-11-09 10:00:00,240.65,241.82,240.4,241.13,52228.0,209.0853,210.1018,208.8681,209.5023,52228.0
2016-11-09 10:05:00,241.13,241.78,241.11,241.38,48771.0,209.5023,210.0671,209.4849,209.7195,48771.0
2016-11-09 10:10:00,241.36,243.11,240.99,243.01,67684.0,209.7021,211.2226,209.3807,211.1357,67684.0
2016-11-09 10:15:00,243.0,243.07,242.08,242.42,35101.0,211.127,211.1878,210.3277,210.6231,35101.0
2016-11-09 10:20:00,242.32,242.73,242.22,242.37,28041.0,210.5362,210.8924,210.4493,210.5797,28041.0
2016-11-09 10:25:00,242.35,242.92,242.33,242.72,29522.0,210.5623,211.0575,210.5449,210.8838,29522.0
2016-11-09 10:30:00,242.79,242.79,241.56,241.56,43633.0,210.9446,210.9446,209.8759,209.8759,43633.0
2016-11-09 10:35:00,241.69,241.76,241.12,241.37,25129.0,209.9889,210.0497,209.4936,209.7108,25129.0
2016-11-09 10:40:00,241.23,241.7,241.14,241.38,25638.0,209.5892,209.9975,209.511,209.7195,25638.0
2016-11-09 10:45:00,241.42,242.98,241.26,242.25,26190.0,209.7543,211.1097,209.6153,210.4754,26190.0
2016-11-09 10:50:00,242.31,242.44,241.54,242.0,18607.0,210.5275,210.6405,209.8585,210.2582,18607.0
2016-11-09 10:55:00,241.93,242.26,241.34,242.01,32620.0,210.1974,210.4841,209.6848,210.2669,32620.0
2016-11-09 11:00:00,241.95,242.38,241.24,241.39,21599.0,210.2148,210.5884,209.5979,209.7282,21599.0
2016-11-09 11:05:00,241.34,241.39,240.87,241.01,26202.0,209.6848,209.7282,209.2764,209.398,26202.0
2016-11-09 11:10:00,241.08,241.23,240.47,240.9,25293.0,209.4589,209.5892,208.9289,209.3025,25293.0
2016-11-09 11:15:00,240.79,242.01,240.77,242.0,12898.0,209.2069,210.2669,209.1895,210.2582,12898.0
2016-11-09 11:20:00,241.94,242.0,241.16,241.16,18942.0,210.2061,210.2582,209.5284,209.5284,18942.0
2016-11-09 11:25:00,241.16,241.79,241.07,241.64,27278.0,209.5284,210.0757,209.4502,209.9454,27278.0
2016-11-09 11:30:00,241.69,241.97,241.23,241.26,38554.0,209.9889,210.2321,209.5892,209.6153,38554.0
2016-11-09 11:35:00,241.33,241.77,241.33,241.6,56648.0,209.6761,210.0584,209.6761,209.9107,56648.0
2016-11-09 11:40:00,241.67,241.94,241.31,241.41,20742.0,209.9715,210.2061,209.6587,209.7456,20742.0
2016-11-09 11:45:00,241.5,242.36,241.3,242.28,17587.0,209.8238,210.571,209.65,210.5015,17587.0
2016-11-09 11:50:00,242.31,242.4,241.64,242.1,11702.0,210.5275,210.6057,209.9454,210.3451,11702.0
2016-11-09 11:55:00,242.28,242.46,241.86,242.38,15647.0,210.5015,210.6579,210.1366,210.5884,15647.0
2016-11-09 12:00:00,242.37,242.5,241.94,242.1,11043.0,210.5797,210.6926,210.2061,210.3451,11043.0
2016-11-09 12:05:00,242.06,242.17,241.52,241.6,6194.0,210.3103,210.4059,209.8412,209.9107,6194.0
2016-11-09 12:10:00,241.66,241.78,241.42,241.49,11423.0,209.9628,210.0671,209.7543,209.8151,11423.0
2016-11-09 12:15:00,241.52,241.95,241.44,241.63,10589.0,209.8412,210.2148,209.7716,209.9367,10589.0
2016-11-09 12:20:00,241.61,242.0,241.53,241.6,8636.0,209.9193,210.2582,209.8498,209.9107,8636.0
2016-11-09 12:25:00,241.5,241.76,241.15,241.66,13116.0,209.8238,210.0497,209.5197,209.9628,13116.0
2016-11-09 12:30:00,241.63,241.74,241.19,241.67,15752.0,209.9367,210.0323,209.5544,209.9715,15752.0
2016-11-09 12:35:00,241.74,242.01,241.4,241.57,6619.0,210.0323,210.2669,209.7369,209.8846,6619.0
2016-11-09 12:40:00,241.52,241.88,241.35,241.88,8441.0,209.8412,210.1539,209.6935,210.1539,8441.0
2016-11-09 12:45:00,241.92,242.06,241.68,241.79,5504.0,210.1887,210.3103,209.9802,210.0757,5504.0
2016-11-09 12:50:00,241.97,242.18,241.79,242.18,6703.0,210.2321,210.4146,210.0757,210.4146,6703.0
2016-11-09 12:55:00,242.23,242.5,242.02,242.46,10849.0,210.458,210.6926,210.2756,210.6579,10849.0
2016-11-09 13:00:00,242.43,242.72,242.06,242.72,7650.0,210.6318,210.8838,210.3103,210.8838,7650.0
2016-11-09 13:05:00,242.46,242.62,242.07,242.28,9085.0,210.6579,210.7969,210.319,210.5015,9085.0
2016-11-09 13:10:00,242.19,242.83,242.19,242.83,8097.0,210.4233,210.9793,210.4233,210.9793,8097.0
2016-11-09 13:15:00,242.64,242.91,242.43,242.61,9877.0,210.8143,211.0488,210.6318,210.7882,9877.0
2016-11-09 13:20:00,242.65,242.79,242.08,242.09,8755.0,210.8229,210.9446,210.3277,210.3364,8755.0
2016-11-09 13:25:00,242.34,242.56,242.27,242.46,5295.0,210.5536,210.7447,210.4928,210.6579,5295.0
2016-11-09 13:30:00,242.53,242.69,242.33,242.69,5260.0,210.7187,210.8577,210.5449,210.8577,5260.0
2016-11-09 13:35:00,242.74,243.21,242.66,242.89,10404.0,210.9011,211.3095,210.8316,211.0315,10404.0
2016-11-09 13:40:00,242.97,243.44,242.96,243.12,9268.0,211.101,211.5093,211.0923,211.2313,9268.0
2016-11-09 13:45:00,243.23,243.43,243.13,243.27,6125.0,211.3269,211.5006,211.24,211.3616,6125.0
2016-11-09 13:50:00,243.36,243.69,243.23,243.29,35141.0,211.4398,211.7265,211.3269,211.379,35141.0
2016-11-09 13:55:00,243.29,243.42,243.15,243.25,15160.0,211.379,211.4919,211.2574,211.3442,15160.0
2016-11-09 14:00:00,243.27,243.33,242.57,242.71,18018.0,211.3616,211.4137,210.7534,210.8751,18018.0
2016-11-09 14:05:00,242.57,243.2,242.54,242.85,28821.0,210.7534,211.3008,210.7274,210.9967,28821.0
2016-11-09 14:10:00,242.84,242.89,242.07,242.24,14610.0,210.988,211.0315,210.319,210.4667,14610.0
2016-11-09 14:15:00,242.24,242.55,242.2,242.29,9697.0,210.4667,210.7361,210.432,210.5102,9697.0
2016-11-09 14:20:00,242.28,242.63,242.28,242.59,5545.0,210.5015,210.8056,210.5015,210.7708,5545.0
2016-11-09 14:25:00,242.52,242.64,242.23,242.39,12327.0,210.71,210.8143,210.458,210.597,12327.0
2016-11-09 14:30:00,242.34,242.5,242.03,242.2,12159.0,210.5536,210.6926,210.2843,210.432,12159.0
2016-11-09 14:35:00,242.29,242.78,242.03,242.68,14935.0,210.5102,210.9359,210.2843,210.849,14935.0
2016-11-09 14:40:00,242.76,242.97,242.45,242.9,14014.0,210.9185,211.101,210.6492,211.0401,14014.0
2016-11-09 14:45:00,242.99,243.0,242.74,242.85,8544.0,211.1183,211.127,210.9011,210.9967,8544.0
2016-11-09 14:50:00,242.87,242.95,242.55,242.9,10638.0,211.0141,211.0836,210.7361,211.0401,10638.0
2016-11-09 14:55:00,242.86,242.89,242.29,242.45,9056.0,211.0054,211.0315,210.5102,210.6492,9056.0
2016-11-09 15:00:00,242.45,242.53,242.2,242.43,10379.0,210.6492,210.7187,210.432,210.6318,10379.0
2016-11-09 15:05:00,242.53,242.6,242.4,242.57,15031.0,210.7187,210.7795,210.6057,210.7534,15031.0
2016-11-09 15:10:00,242.62,243.26,242.56,243.08,16089.0,210.7969,211.3529,210.7447,211.1965,16089.0
2016-11-09 15:15:00,243.08,243.33,242.98,243.18,28142.0,211.1965,211.4137,211.1097,211.2834,28142.0
2016-11-09 15:20:00,243.18,243.52,243.15,243.38,16831.0,211.2834,211.5788,211.2574,211.4572,16831.0
2016-11-09 15:25:00,243.31,243.57,243.23,243.23,21355.0,211.3964,211.6223,211.3269,211.3269,21355.0
2016-11-09 15:30:00,243.22,243.36,242.76,242.77,19349.0,211.3182,211.4398,210.9185,210.9272,19349.0
2016-11-09 15:35:00,242.76,242.82,242.21,242.31,29347.0,210.9185,210.9706,210.4407,210.5275,29347.0
2016-11-09 15:40:00,242.32,242.51,241.93,242.06,22459.0,210.5362,210.7013,210.1974,210.3103,22459.0
2016-11-09 15:45:00,242.1,242.28,241.65,241.83,55703.0,210.3451,210.5015,209.9541,210.1105,55703.0
2016-11-09 15:50:00,241.78,242.13,241.76,241.88,34544.0,210.0671,210.3711,210.0497,210.1539,34544.0
2016-11-09 15:55:00,241.87,242.31,241.83,242.24,88216.0,210.1452,210.5275,210.1105,210.4667,88216.0
2016-11-10 09:30:00,248.95,249.87,245.85,246.16,69521.0,216.2966,217.0959,213.6032,213.8726,69521.0
2016-11-10 09:35:00,246.21,246.62,245.5,245.97,46444.0,213.916,214.2722,213.2991,213.7075,46444.0
2016-11-10 09:40:00,245.82,246.07,245.52,245.81,48256.0,213.5771,213.7944,213.3165,213.5685,48256.0
2016-11-10 09:45:00,245.93,245.95,244.4,244.44,38687.0,213.6727,213.6901,212.3434,212.3782,38687.0
2016-11-10 09:50:00,244.43,244.5,243.25,243.47,27061.0,212.3695,212.4303,211.3442,211.5354,27061.0
2016-11-10 09:55:00,243.44,243.67,243.23,243.42,21498.0,211.5093,211.7092,211.3269,211.4919,21498.0
2016-11-10 10:00:00,243.41,243.54,243.03,243.28,20261.0,211.4833,211.5962,211.1531,211.3703,20261.0
2016-11-10 10:05:00,243.28,244.0,243.2,243.73,27943.0,211.3703,211.9959,211.3008,211.7613,27943.0
2016-11-10 10:10:00,243.93,244.46,243.58,244.46,39449.0,211.935,212.3955,211.631,212.3955,39449.0
2016-11-10 10:15:00,244.47,244.79,243.84,243.84,25500.0,212.4042,212.6822,211.8569,211.8569,25500.0
2016-11-10 10:20:00,244.02,244.08,243.51,243.87,18323.0,212.0132,212.0654,211.5701,211.8829,18323.0
2016-11-10 10:25:00,244.02,244.49,243.7,244.12,18023.0,212.0132,212.4216,211.7352,212.1001,18023.0
2016-11-10 10:30:00,244.16,244.26,243.71,243.83,32061.0,212.1349,212.2218,211.7439,211.8482,32061.0
2016-11-10 10:35:00,243.87,244.12,243.76,244.0,40834.0,211.8829,212.1001,211.7873,211.9959,40834.0
2016-11-10 10:40:00,244.09,244.46,243.88,243.93,41824.0,212.0741,212.3955,211.8916,211.935,41824.0
2016-11-10 10:45:00,243.97,244.26,243.85,244.15,23840.0,211.9698,212.2218,211.8655,212.1262,23840.0
2016-11-10 10:50:00,244.2,244.4,243.66,243.77,12958.0,212.1696,212.3434,211.7005,211.796,12958.0
2016-11-10 10:55:00,243.98,244.85,243.81,244.63,27389.0,211.9785,212.7344,211.8308,212.5432,27389.0
2016-11-10 11:00:00,244.69,244.84,243.59,243.59,15915.0,212.5954,212.7257,211.6396,211.6396,15915.0
2016-11-10 11:05:00,243.65,243.91,242.69,242.8,14917.0,211.6918,211.9177,210.8577,210.9533,14917.0
2016-11-10 11:10:00,242.84,243.26,242.67,243.19,15921.0,210.988,211.3529,210.8403,211.2921,15921.0
2016-11-10 11:15:00,243.17,243.79,243.05,243.16,12747.0,211.2747,211.8134,211.1705,211.266,12747.0
2016-11-10 11:20:00,243.22,243.31,242.7,243.06,13227.0,211.3182,211.3964,210.8664,211.1792,13227.0
2016-11-10 11:25:00,242.98,243.52,242.98,243.04,4945.0,211.1097,211.5788,211.1097,211.1618,4945.0
2016-11-10 11:30:00,243.24,243.51,242.96,243.32,9458.0,211.3356,211.5701,211.0923,211.4051,9458.0
2016-11-10 11:35:00,243.45,243.98,243.41,243.72,7346.0,211.518,211.9785,211.4833,211.7526,7346.0
2016-11-10 11:40:00,243.77,244.44,243.56,244.29,23261.0,211.796,212.3782,211.6136,212.2478,23261.0
2016-11-10 11:45:00,244.2,244.2,243.89,243.9,5792.0,212.1696,212.1696,211.9003,211.909,5792.0
2016-11-10 11:50:00,243.86,244.32,243.76,244.19,7561.0,211.8742,212.2739,211.7873,212.1609,7561.0
2016-11-10 11:55:00,244.05,244.84,244.05,244.84,15564.0,212.0393,212.7257,212.0393,212.7257,15564.0
2016-11-10 12:00:00,244.85,244.88,244.32,244.53,14049.0,212.7344,212.7604,212.2739,212.4563,14049.0
2016-11-10 12:05:00,244.56,245.39,244.49,245.19,14776.0,212.4824,213.2035,212.4216,213.0298,14776.0
2016-11-10 12:10:00,245.19,245.86,245.09,245.43,19346.0,213.0298,213.6119,212.9429,213.2383,19346.0
2016-11-10 12:15:00,245.31,246.0,245.31,245.36,11737.0,213.134,213.7335,213.134,213.1775,11737.0
2016-11-10 12:20:00,245.25,245.59,245.24,245.29,19994.0,213.0819,213.3773,213.0732,213.1167,19994.0
2016-11-10 12:25:00,245.43,245.5,245.17,245.18,10757.0,213.2383,213.2991,213.0124,213.0211,10757.0
2016-11-10 12:30:00,245.22,245.4,244.76,244.94,15148.0,213.0558,213.2122,212.6562,212.8126,15148.0
2016-11-10 12:35:00,244.95,245.2,244.88,245.03,7735.0,212.8213,213.0385,212.7604,212.8908,7735.0
2016-11-10 12:40:00,244.9,245.33,244.88,245.23,18751.0,212.7778,213.1514,212.7604,213.0645,18751.0
2016-11-10 12:45:00,245.28,245.42,245.04,245.12,10468.0,213.108,213.2296,212.8995,212.969,10468.0
2016-11-10 12:50:00,245.05,245.49,245.05,245.22,11504.0,212.9081,213.2904,212.9081,213.0558,11504.0
2016-11-10 12:55:00,245.29,245.78,245.26,245.6,9546.0,213.1167,213.5424,213.0906,213.386,9546.0
2016-11-10 13:00:00,245.69,245.83,245.34,245.35,13234.0,213.4642,213.5858,213.1601,213.1688,13234.0
2016-11-10 13:05:00,245.4,246.06,245.38,246.02,8075.0,213.2122,213.7857,213.1949,213.7509,8075.0
2016-11-10 13:10:00,246.13,246.15,245.82,246.08,9314.0,213.8465,213.8639,213.5771,213.803,9314.0
2016-11-10 13:15:00,246.1,246.15,245.92,245.98,11943.0,213.8204,213.8639,213.664,213.7162,11943.0
2016-11-10 13:20:00,245.95,246.04,245.66,245.82,13935.0,213.6901,213.7683,213.4381,213.5771,13935.0
2016-11-10 13:25:00,245.79,245.84,245.6,245.65,7869.0,213.5511,213.5945,213.386,213.4294,7869.0
2016-11-10 13:30:00,245.61,245.67,245.38,245.39,4508.0,213.3947,213.4468,213.1949,213.2035,4508.0
2016-11-10 13:35:00,245.28,245.48,245.02,245.02,19851.0,213.108,213.2817,212.8821,212.8821,19851.0
2016-11-10 13:40:00,245.07,245.24,244.43,244.58,23960.0,212.9255,213.0732,212.3695,212.4998,23960.0
2016-11-10 13:45:00,244.55,244.79,244.51,244.63,18816.0,212.4737,212.6822,212.439,212.5432,18816.0
2016-11-10 13:50:00,244.65,244.8,244.49,244.8,23226.0,212.5606,212.6909,212.4216,212.6909,23226.0
2016-11-10 13:55:00,244.82,244.82,244.44,244.59,5125.0,212.7083,212.7083,212.3782,212.5085,5125.0
2016-11-10 14:00:00,244.54,244.62,244.4,244.43,6121.0,212.465,212.5345,212.3434,212.3695,6121.0
2016-11-10 14:05:00,244.42,244.52,244.27,244.32,20389.0,212.3608,212.4477,212.2305,212.2739,20389.0
2016-11-10 14:10:00,244.32,244.32,244.07,244.07,6773.0,212.2739,212.2739,212.0567,212.0567,6773.0
2016-11-10 14:15:00,244.04,244.04,243.71,243.71,25663.0,212.0306,212.0306,211.7439,211.7439,25663.0
2016-11-10 14:20:00,243.72,243.77,243.55,243.63,17463.0,211.7526,211.796,211.6049,211.6744,17463.0
2016-11-10 14:25:00,243.67,243.89,243.67,243.77,6088.0,211.7092,211.9003,211.7092,211.796,6088.0
2016-11-10 14:30:00,243.87,244.27,243.75,244.17,10023.0,211.8829,212.2305,211.7787,212.1436,10023.0
2016-11-10 14:35:00,244.12,244.24,244.07,244.23,8627.0,212.1001,212.2044,212.0567,212.1957,8627.0
2016-11-10 14:40:00,244.25,244.28,244.03,244.13,10504.0,212.2131,212.2391,212.0219,212.1088,10504.0
2016-11-10 14:45:00,244.21,244.39,244.07,244.07,8274.0,212.1783,212.3347,212.0567,212.0567,8274.0
2016-11-10 14:50:00,244.05,244.27,244.05,244.13,9252.0,212.0393,212.2305,212.0393,212.1088,9252.0
2016-11-10 14:55:00,244.21,244.36,244.11,244.36,5250.0,212.1783,212.3086,212.0914,212.3086,5250.0
2016-11-10 15:00:00,244.42,244.46,244.24,244.43,10242.0,212.3608,212.3955,212.2044,212.3695,10242.0
2016-11-10 15:05:00,244.4,244.42,244.22,244.35,11615.0,212.3434,212.3608,212.187,212.3,11615.0
2016-11-10 15:10:00,244.33,244.47,244.26,244.32,8948.0,212.2826,212.4042,212.2218,212.2739,8948.0
2016-11-10 15:15:00,244.32,244.67,244.24,244.56,22308.0,212.2739,212.578,212.2044,212.4824,22308.0
2016-11-10 15:20:00,244.54,244.59,244.38,244.51,15519.0,212.465,212.5085,212.326,212.439,15519.0
2016-11-10 15:25:00,244.57,244.68,244.49,244.61,11416.0,212.4911,212.5867,212.4216,212.5259,11416.0
2016-11-10 15:30:00,244.62,244.91,244.53,244.91,17285.0,212.5345,212.7865,212.4563,212.7865,17285.0
2016-11-10 15:35:00,244.87,245.22,244.84,245.22,20998.0,212.7518,213.0558,212.7257,213.0558,20998.0
2016-11-10 15:40:00,245.11,245.21,245.0,245.04,32460.0,212.9603,213.0472,212.8647,212.8995,32460.0
2016-11-10 15:45:00,245.02,245.45,244.95,245.4,34582.0,212.8821,213.2557,212.8213,213.2122,34582.0
2016-11-10 15:50:00,245.45,245.45,245.22,245.3,36154.0,213.2557,213.2557,213.0558,213.1254,36154.0
2016-11-10 15:55:00,245.29,245.53,244.94,245.27,117533.0,213.1167,213.3252,212.8126,213.0993,117533.0
2016-11-11 09:30:00,245.4,246.31,245.25,245.52,21590.0,213.2122,214.0029,213.0819,213.3165,21590.0
2016-11-11 09:35:00,245.42,245.64,244.37,244.39,11194.0,213.2296,213.4208,212.3173,212.3347,11194.0
2016-11-11 09:40:00,244.41,245.06,244.41,244.54,9825.0,212.3521,212.9168,212.3521,212.465,9825.0
2016-11-11 09:45:00,244.57,244.57,243.7,244.05,12668.0,212.4911,212.4911,211.7352,212.0393,12668.0
2016-11-11 09:50:00,244.03,244.77,243.97,244.43,15425.0,212.0219,212.6649,211.9698,212.3695,15425.0
2016-11-11 09:55:00,244.48,245.25,244.48,245.25,9412.0,212.4129,213.0819,212.4129,213.0819,9412.0
2016-11-11 10:00:00,245.03,245.12,244.52,244.58,13333.0,212.8908,212.969,212.4477,212.4998,13333.0
2016-11-11 10:05:00,244.61,244.86,244.56,244.77,8420.0,212.5259,212.7431,212.4824,212.6649,8420.0
2016-11-11 10:10:00,244.75,244.98,244.61,244.66,9774.0,212.6475,212.8473,212.5259,212.5693,9774.0
2016-11-11 10:15:00,244.62,244.86,244.41,244.86,14429.0,212.5345,212.7431,212.3521,212.7431,14429.0
2016-11-11 10:20:00,244.83,244.91,244.58,244.86,16526.0,212.717,212.7865,212.4998,212.7431,16526.0
2016-11-11 10:25:00,244.7,244.91,244.54,244.77,12584.0,212.6041,212.7865,212.465,212.6649,12584.0
2016-11-11 10:30:00,244.79,245.3,244.61,245.3,20016.0,212.6822,213.1254,212.5259,213.1254,20016.0
2016-11-11 10:35:00,245.26,245.43,245.08,245.2,5557.0,213.0906,213.2383,212.9342,213.0385,5557.0
2016-11-11 10:40:00,245.16,245.7,245.11,245.7,12313.0,213.0037,213.4729,212.9603,213.4729,12313.0
2016-11-11 10:45:00,245.7,245.7,245.3,245.31,10730.0,213.4729,213.4729,213.1254,213.134,10730.0
2016-11-11 10:50:00,245.37,245.6,245.3,245.44,10663.0,213.1862,213.386,213.1254,213.247,10663.0
2016-11-11 10:55:00,245.5,245.63,245.32,245.63,8935.0,213.2991,213.4121,213.1427,213.4121,8935.0
2016-11-11 11:00:00,245.65,245.65,245.4,245.47,13009.0,213.4294,213.4294,213.2122,213.2731,13009.0
2016-11-11 11:05:00,245.53,245.53,245.17,245.41,8652.0,213.3252,213.3252,213.0124,213.2209,8652.0
2016-11-11 11:10:00,245.5,246.04,245.5,245.91,17779.0,213.2991,213.7683,213.2991,213.6553,17779.0
2016-11-11 11:15:00,245.92,246.65,245.92,246.41,12615.0,213.664,214.2983,213.664,214.0898,12615.0
2016-11-11 11:20:00,246.48,246.48,245.95,245.97,5791.0,214.1506,214.1506,213.6901,213.7075,5791.0
2016-11-11 11:25:00,245.98,246.11,245.77,245.84,7704.0,213.7162,213.8291,213.5337,213.5945,7704.0
2016-11-11 11:30:00,245.87,246.1,245.76,245.77,6265.0,213.6206,213.8204,213.525,213.5337,6265.0
2016-11-11 11:35:00,245.77,246.05,245.73,246.02,7387.0,213.5337,213.777,213.499,213.7509,7387.0
2016-11-11 11:40:00,245.99,246.0,245.8,245.8,13711.0,213.7248,213.7335,213.5598,213.5598,13711.0
2016-11-11 11:45:00,245.77,245.86,245.66,245.8,10301.0,213.5337,213.6119,213.4381,213.5598,10301.0
2016-11-11 11:50:00,245.78,245.78,245.64,245.7,2865.0,213.5424,213.5424,213.4208,213.4729,2865.0
2016-11-11 11:55:00,245.71,246.09,245.71,246.09,12156.0,213.4816,213.8117,213.4816,213.8117,12156.0
2016-11-11 12:00:00,246.09,246.28,246.0,246.09,5643.0,213.8117,213.9768,213.7335,213.8117,5643.0
2016-11-11 12:05:00,246.11,246.25,246.1,246.12,5987.0,213.8291,213.9507,213.8204,213.8378,5987.0
2016-11-11 12:10:00,246.15,246.38,246.1,246.23,3200.0,213.8639,214.0637,213.8204,213.9334,3200.0
2016-11-11 12:15:00,246.24,246.53,246.18,246.47,6508.0,213.9421,214.194,213.8899,214.1419,6508.0
2016-11-11 12:20:00,246.46,246.55,246.36,246.48,3743.0,214.1332,214.2114,214.0463,214.1506,3743.0
2016-11-11 12:25:00,246.51,246.88,246.41,246.83,4973.0,214.1766,214.4981,214.0898,214.4547,4973.0
2016-11-11 12:30:00,246.86,247.04,246.67,246.71,5464.0,214.4807,214.6371,214.3157,214.3504,5464.0
2016-11-11 12:35:00,246.57,246.67,246.5,246.53,4885.0,214.2288,214.3157,214.168,214.194,4885.0
2016-11-11 12:40:00,246.53,246.68,246.3,246.3,6297.0,214.194,214.3243,213.9942,213.9942,6297.0
2016-11-11 12:45:00,246.3,246.35,246.17,246.17,6553.0,213.9942,214.0376,213.8812,213.8812,6553.0
2016-11-11 12:50:00,246.17,246.37,246.12,246.26,7065.0,213.8812,214.055,213.8378,213.9594,7065.0
2016-11-11 12:55:00,246.18,246.58,246.11,246.48,5344.0,213.8899,214.2375,213.8291,214.1506,5344.0
2016-11-11 13:00:00,246.62,246.62,246.32,246.49,14042.0,214.2722,214.2722,214.0116,214.1593,14042.0
2016-11-11 13:05:00,246.38,246.47,246.11,246.26,3125.0,214.0637,214.1419,213.8291,213.9594,3125.0
2016-11-11 13:10:00,246.21,246.24,246.01,246.09,16706.0,213.916,213.9421,213.7422,213.8117,16706.0
2016-11-11 13:15:00,246.15,246.38,246.03,246.3,11559.0,213.8639,214.0637,213.7596,213.9942,11559.0
2016-11-11 13:20:00,246.28,246.98,246.24,246.98,20348.0,213.9768,214.585,213.9421,214.585,20348.0
2016-11-11 13:25:00,246.98,247.46,246.98,247.27,12120.0,214.585,215.002,214.585,214.837,12120.0
2016-11-11 13:30:00,247.29,247.45,247.1,247.29,10410.0,214.8543,214.9933,214.6893,214.8543,10410.0
2016-11-11 13:35:00,247.29,247.3,246.95,247.09,7530.0,214.8543,214.863,214.5589,214.6806,7530.0
2016-11-11 13:40:00,246.94,247.14,246.93,247.08,8223.0,214.5502,214.724,214.5416,214.6719,8223.0
2016-11-11 13:45:00,247.02,247.55,246.97,247.45,19601.0,214.6198,215.0802,214.5763,214.9933,19601.0
2016-11-11 13:50:00,247.41,247.68,247.29,247.64,17931.0,214.9586,215.1932,214.8543,215.1584,17931.0
2016-11-11 13:55:00,247.67,247.84,247.55,247.68,14378.0,215.1845,215.3322,215.0802,215.1932,14378.0
2016-11-11 14:00:00,247.64,247.64,247.41,247.6,11048.0,215.1584,215.1584,214.9586,215.1237,11048.0
2016-11-11 14:05:00,247.5,247.56,247.39,247.5,8201.0,215.0368,215.0889,214.9412,215.0368,8201.0
2016-11-11 14:10:00,247.49,247.49,247.2,247.26,7873.0,215.0281,215.0281,214.7761,214.8283,7873.0
2016-11-11 14:15:00,247.23,247.27,247.11,247.27,11616.0,214.8022,214.837,214.6979,214.837,11616.0
2016-11-11 14:20:00,247.3,247.45,247.24,247.38,5623.0,214.863,214.9933,214.8109,214.9325,5623.0
2016-11-11 14:25:00,247.42,247.44,247.31,247.31,12347.0,214.9673,214.9847,214.8717,214.8717,12347.0
2016-11-11 14:30:00,247.34,247.54,247.33,247.33,8900.0,214.8978,215.0715,214.8891,214.8891,8900.0
2016-11-11 14:35:00,247.28,247.53,247.28,247.42,5823.0,214.8456,215.0629,214.8456,214.9673,5823.0
2016-11-11 14:40:00,247.45,247.5,247.31,247.34,5281.0,214.9933,215.0368,214.8717,214.8978,5281.0
2016-11-11 14:45:00,247.31,247.54,247.3,247.41,61530.0,214.8717,215.0715,214.863,214.9586,61530.0
2016-11-11 14:50:00,247.41,247.5,247.38,247.5,5770.0,214.9586,215.0368,214.9325,215.0368,5770.0
2016-11-11 14:55:00,247.53,247.56,247.21,247.23,67464.0,215.0629,215.0889,214.7848,214.8022,67464.0
2016-11-11 15:00:00,247.21,247.37,247.14,247.34,15217.0,214.7848,214.9238,214.724,214.8978,15217.0
2016-11-11 15:05:00,247.31,247.59,247.3,247.59,6891.0,214.8717,215.115,214.863,215.115,6891.0
2016-11-11 15:10:00,247.56,247.95,247.55,247.91,13037.0,215.0889,215.4278,215.0802,215.393,13037.0
2016-11-11 15:15:00,247.97,247.99,247.76,247.76,8848.0,215.4451,215.4625,215.2627,215.2627,8848.0
2016-11-11 15:20:00,247.8,248.0,247.73,247.94,15751.0,215.2974,215.4712,215.2366,215.4191,15751.0
2016-11-11 15:25:00,247.94,247.96,247.65,247.77,17102.0,215.4191,215.4365,215.1671,215.2714,17102.0
2016-11-11 15:30:00,247.78,247.78,247.54,247.59,13594.0,215.2801,215.2801,215.0715,215.115,13594.0
2016-11-11 15:35:00,247.59,247.61,247.17,247.23,9844.0,215.115,215.1324,214.7501,214.8022,9844.0
2016-11-11 15:40:00,247.16,247.32,247.14,247.18,10432.0,214.7414,214.8804,214.724,214.7588,10432.0
2016-11-11 15:45:00,247.26,247.84,247.22,247.77,25249.0,214.8283,215.3322,214.7935,215.2714,25249.0
2016-11-11 15:50:00,247.76,247.84,247.64,247.69,22707.0,215.2627,215.3322,215.1584,215.2019,22707.0
2016-11-11 15:55:00,247.69,247.76,247.49,247.55,43565.0,215.2019,215.2627,215.0281,215.0802,43565.0
2016-11-14 09:30:00,248.56,249.88,248.17,249.5,37018.0,215.9578,217.1046,215.6189,216.7745,37018.0
2016-11-14 09:35:00,249.49,251.33,249.03,250.8,42926.0,216.7658,218.3644,216.3661,217.9039,42926.0
2016-11-14 09:40:00,250.88,250.88,249.5,250.42,28888.0,217.9735,217.9735,216.7745,217.5738,28888.0
2016-11-14 09:45:00,250.3,250.54,249.69,250.0,20368.0,217.4695,217.6781,216.9395,217.2089,20368.0
2016-11-14 09:50:00,249.9,249.96,249.17,249.96,11829.0,217.122,217.1741,216.4877,217.1741,11829.0
2016-11-14 09:55:00,249.95,250.38,249.93,250.38,16760.0,217.1654,217.539,217.1481,217.539,16760.0
2016-11-14 10:00:00,250.39,250.5,250.06,250.19,15517.0,217.5477,217.6433,217.261,217.374,15517.0
2016-11-14 10:05:00,250.26,250.52,250.0,250.22,21061.0,217.4348,217.6607,217.2089,217.4,21061.0
2016-11-14 10:10:00,250.15,250.23,249.67,249.79,16555.0,217.3392,217.4087,216.9222,217.0264,16555.0
2016-11-14 10:15:00,249.86,250.01,249.5,249.84,11545.0,217.0872,217.2176,216.7745,217.0699,11545.0
2016-11-14 10:20:00,249.76,249.97,249.56,249.97,9207.0,217.0004,217.1828,216.8266,217.1828,9207.0
2016-11-14 10:25:00,249.98,250.38,249.77,250.38,8955.0,217.1915,217.539,217.009,217.539,8955.0
2016-11-14 10:30:00,250.28,250.63,250.12,250.34,12851.0,217.4522,217.7562,217.3131,217.5043,12851.0
2016-11-14 10:35:00,250.32,251.13,250.3,251.12,24831.0,217.4869,218.1907,217.4695,218.182,24831.0
2016-11-14 10:40:00,251.14,251.85,251.0,251.69,20252.0,218.1994,218.8162,218.0777,218.6772,20252.0
2016-11-14 10:45:00,251.71,251.98,251.58,251.74,16503.0,218.6946,218.9292,218.5816,218.7207,16503.0
2016-11-14 10:50:00,251.64,252.04,251.63,252.02,21009.0,218.6338,218.9813,218.6251,218.9639,21009.0
2016-11-14 10:55:00,252.03,252.05,251.65,252.0,22293.0,218.9726,218.99,218.6425,218.9466,22293.0
2016-11-14 11:00:00,252.0,252.45,251.67,251.67,30859.0,218.9466,219.3375,218.6598,218.6598,30859.0
2016-11-14 11:05:00,251.66,251.71,251.29,251.39,10083.0,218.6511,218.6946,218.3297,218.4166,10083.0
2016-11-14 11:10:00,251.47,251.47,251.06,251.26,12003.0,218.4861,218.4861,218.1298,218.3036,12003.0
2016-11-14 11:15:00,251.25,251.31,250.7,250.89,8074.0,218.2949,218.3471,217.8171,217.9821,8074.0
2016-11-14 11:20:00,250.84,251.13,250.43,250.49,26814.0,217.9387,218.1907,217.5825,217.6346,26814.0
2016-11-14 11:25:00,250.43,250.51,250.06,250.16,13468.0,217.5825,217.652,217.261,217.3479,13468.0
2016-11-14 11:30:00,250.28,250.71,250.22,250.71,3100.0,217.4522,217.8258,217.4,217.8258,3100.0
2016-11-14 11:35:00,250.58,250.75,250.33,250.47,7160.0,217.7128,217.8605,217.4956,217.6172,7160.0
2016-11-14 11:40:00,250.47,250.7,250.47,250.6,12301.0,217.6172,217.8171,217.6172,217.7302,12301.0
2016-11-14 11:45:00,250.56,250.86,250.49,250.86,49845.0,217.6954,217.9561,217.6346,217.9561,49845.0
2016-11-14 11:50:00,250.95,251.46,250.91,251.08,53168.0,218.0343,218.4774,217.9995,218.1472,53168.0
2016-11-14 11:55:00,251.09,251.12,250.57,250.69,22492.0,218.1559,218.182,217.7041,217.8084,22492.0
2016-11-14 12:00:00,250.68,250.8,250.49,250.55,11040.0,217.7997,217.9039,217.6346,217.6867,11040.0
2016-11-14 12:05:00,250.51,250.63,250.26,250.53,16111.0,217.652,217.7562,217.4348,217.6694,16111.0
2016-11-14 12:10:00,250.36,250.67,250.35,250.49,6113.0,217.5217,217.791,217.513,217.6346,6113.0
2016-11-14 12:15:00,250.49,250.55,250.1,250.14,7218.0,217.6346,217.6867,217.2958,217.3305,7218.0
2016-11-14 12:20:00,250.16,250.99,250.13,250.89,45684.0,217.3479,218.069,217.3218,217.9821,45684.0
2016-11-14 12:25:00,250.93,251.34,250.85,251.04,36048.0,218.0169,218.3731,217.9474,218.1125,36048.0
2016-11-14 12:30:00,250.98,251.75,250.98,251.75,42858.0,218.0603,218.7293,218.0603,218.7293,42858.0
2016-11-14 12:35:00,251.75,251.94,251.54,251.8,14526.0,218.7293,218.8944,218.5469,218.7728,14526.0
2016-11-14 12:40:00,251.95,252.34,251.87,252.19,21126.0,218.9031,219.242,218.8336,219.1116,21126.0
2016-11-14 12:45:00,252.19,252.93,252.11,252.81,23299.0,219.1116,219.7546,219.0421,219.6503,23299.0
2016-11-14 12:50:00,252.81,252.88,252.25,252.41,19457.0,219.6503,219.7111,219.1638,219.3028,19457.0
2016-11-14 12:55:00,252.35,252.65,252.25,252.65,3230.0,219.2506,219.5113,219.1638,219.5113,3230.0
2016-11-14 13:00:00,252.54,252.9,252.52,252.88,13389.0,219.4157,219.7285,219.3983,219.7111,13389.0
2016-11-14 13:05:00,252.76,253.09,252.76,252.85,24149.0,219.6069,219.8936,219.6069,219.6851,24149.0
2016-11-14 13:10:00,252.99,252.99,252.8,252.86,12839.0,219.8067,219.8067,219.6416,219.6937,12839.0
2016-11-14 13:15:00,252.85,253.05,252.8,253.05,12785.0,219.6851,219.8588,219.6416,219.8588,12785.0
2016-11-14 13:20:00,252.98,253.02,252.62,252.75,10193.0,219.798,219.8328,219.4852,219.5982,10193.0
2016-11-14 13:25:00,252.71,252.75,252.19,252.2,9276.0,219.5634,219.5982,219.1116,219.1203,9276.0
2016-11-14 13:30:00,252.22,252.36,251.64,251.7,11521.0,219.1377,219.2593,218.6338,218.6859,11521.0
2016-11-14 13:35:00,251.69,251.8,251.54,251.69,12510.0,218.6772,218.7728,218.5469,218.6772,12510.0
2016-11-14 13:40:00,251.68,251.73,251.16,251.16,9959.0,218.6685,218.712,218.2167,218.2167,9959.0
2016-11-14 13:45:00,251.18,251.27,250.73,250.87,16279.0,218.2341,218.3123,217.8431,217.9648,16279.0
2016-11-14 13:50:00,250.85,250.88,250.53,250.57,9553.0,217.9474,217.9735,217.6694,217.7041,9553.0
2016-11-14 13:55:00,250.62,250.62,250.0,250.21,24323.0,217.7476,217.7476,217.2089,217.3913,24323.0
2016-11-14 14:00:00,250.25,250.35,249.99,250.02,24864.0,217.4261,217.513,217.2002,217.2263,24864.0
2016-11-14 14:05:00,250.03,250.86,250.03,250.86,11800.0,217.2349,217.9561,217.2349,217.9561,11800.0
2016-11-14 14:10:00,250.79,251.14,250.79,250.98,6934.0,217.8953,218.1994,217.8953,218.0603,6934.0
2016-11-14 14:15:00,250.98,251.0,250.7,250.77,7256.0,218.0603,218.0777,217.8171,217.8779,7256.0
2016-11-14 14:20:00,250.67,250.76,250.63,250.7,5375.0,217.791,217.8692,217.7562,217.8171,5375.0
2016-11-14 14:25:00,250.76,250.94,250.58,250.87,4334.0,217.8692,218.0256,217.7128,217.9648,4334.0
2016-11-14 14:30:00,250.9,250.9,250.56,250.75,3925.0,217.9908,217.9908,217.6954,217.8605,3925.0
2016-11-14 14:35:00,250.7,250.73,250.53,250.64,7688.0,217.8171,217.8431,217.6694,217.7649,7688.0
2016-11-14 14:40:00,250.61,250.66,250.36,250.45,6193.0,217.7389,217.7823,217.5217,217.5999,6193.0
2016-11-14 14:45:00,250.47,250.92,250.47,250.85,7009.0,217.6172,218.0082,217.6172,217.9474,7009.0
2016-11-14 14:50:00,250.92,250.97,250.74,250.81,8167.0,218.0082,218.0517,217.8518,217.9126,8167.0
2016-11-14 14:55:00,250.79,251.15,250.75,251.14,7186.0,217.8953,218.208,217.8605,218.1994,7186.0
2016-11-14 15:00:00,251.06,251.43,251.0,251.26,10238.0,218.1298,218.4513,218.0777,218.3036,10238.0
2016-11-14 15:05:00,251.21,251.26,251.09,251.15,6245.0,218.2602,218.3036,218.1559,218.208,6245.0
2016-11-14 15:10:00,251.21,251.39,251.14,251.35,18230.0,218.2602,218.4166,218.1994,218.3818,18230.0
2016-11-14 15:15:00,251.33,251.85,251.32,251.79,21190.0,218.3644,218.8162,218.3557,218.7641,21190.0
2016-11-14 15:20:00,251.75,251.79,251.29,251.29,6417.0,218.7293,218.7641,218.3297,218.3297,6417.0
2016-11-14 15:25:00,251.29,251.34,251.06,251.1,9932.0,218.3297,218.3731,218.1298,218.1646,9932.0
2016-11-14 15:30:00,251.1,251.83,251.1,251.67,14973.0,218.1646,218.7988,218.1646,218.6598,14973.0
2016-11-14 15:35:00,251.62,251.62,251.31,251.38,15287.0,218.6164,218.6164,218.3471,218.4079,15287.0
2016-11-14 15:40:00,251.36,251.42,251.08,251.14,17172.0,218.3905,218.4426,218.1472,218.1994,17172.0
2016-11-14 15:45:00,251.1,251.46,251.01,251.3,17911.0,218.1646,218.4774,218.0864,218.3384,17911.0
2016-11-14 15:50:00,251.29,251.41,251.13,251.15,16103.0,218.3297,218.4339,218.1907,218.208,16103.0
2016-11-14 15:55:00,251.21,251.37,251.08,251.15,52105.0,218.2602,218.3992,218.1472,218.208,52105.0
2016-11-15 09:30:00,251.29,251.88,250.25,250.67,28124.0,218.3297,218.8423,217.4261,217.791,28124.0
2016-11-15 09:35:00,250.76,251.86,250.34,250.96,54049.0,217.8692,218.8249,217.5043,218.043,54049.0
2016-11-15 09:40:00,250.8,251.1,250.32,250.7,19809.0,217.9039,218.1646,217.4869,217.8171,19809.0
2016-11-15 09:45:00,250.71,251.16,249.4,249.52,23112.0,217.8258,218.2167,216.6876,216.7918,23112.0
2016-11-15 09:50:00,249.28,250.16,249.02,249.31,20260.0,216.5833,217.3479,216.3574,216.6094,20260.0
2016-11-15 09:55:00,249.36,249.36,247.81,248.32,24076.0,216.6528,216.6528,215.3061,215.7492,24076.0
2016-11-15 10:00:00,248.28,248.53,247.25,247.28,17584.0,215.7145,215.9317,214.8196,214.8456,17584.0
2016-11-15 10:05:00,247.43,247.58,246.4,246.59,28570.0,214.976,215.1063,214.0811,214.2462,28570.0
2016-11-15 10:10:00,246.75,247.4,246.58,246.91,45039.0,214.3852,214.9499,214.2375,214.5242,45039.0
2016-11-15 10:15:00,246.99,247.05,246.11,246.28,26138.0,214.5937,214.6458,213.8291,213.9768,26138.0
2016-11-15 10:20:00,246.43,247.81,246.29,247.81,55732.0,214.1071,215.3061,213.9855,215.3061,55732.0
2016-11-15 10:25:00,247.75,248.59,247.75,248.3,20045.0,215.254,215.9838,215.254,215.7319,20045.0
2016-11-15 10:30:00,248.25,248.63,248.08,248.1,18786.0,215.6884,216.0186,215.5407,215.5581,18786.0
2016-11-15 10:35:00,248.13,248.44,247.91,248.02,28677.0,215.5842,215.8535,215.393,215.4886,28677.0
2016-11-15 10:40:00,248.12,248.5,248.02,248.5,10993.0,215.5755,215.9056,215.4886,215.9056,10993.0
2016-11-15 10:45:00,248.45,248.5,247.54,247.63,13000.0,215.8622,215.9056,215.0715,215.1497,13000.0
2016-11-15 10:50:00,247.66,247.74,247.28,247.33,15640.0,215.1758,215.2453,214.8456,214.8891,15640.0
2016-11-15 10:55:00,247.29,247.74,247.2,247.54,20842.0,214.8543,215.2453,214.7761,215.0715,20842.0
2016-11-15 11:00:00,247.5,247.74,247.44,247.54,18123.0,215.0368,215.2453,214.9847,215.0715,18123.0
2016-11-15 11:05:00,247.54,247.93,247.44,247.75,17171.0,215.0715,215.4104,214.9847,215.254,17171.0
2016-11-15 11:10:00,247.84,248.22,247.69,248.22,9011.0,215.3322,215.6624,215.2019,215.6624,9011.0
2016-11-15 11:15:00,248.19,248.38,247.79,247.79,8884.0,215.6363,215.8014,215.2888,215.2888,8884.0
2016-11-15 11:20:00,247.78,248.02,247.28,247.36,19629.0,215.2801,215.4886,214.8456,214.9152,19629.0
2016-11-15 11:25:00,247.42,248.11,247.37,248.1,10382.0,214.9673,215.5668,214.9238,215.5581,10382.0
2016-11-15 11:30:00,248.29,248.5,248.17,248.34,13235.0,215.7232,215.9056,215.6189,215.7666,13235.0
2016-11-15 11:35:00,248.33,248.46,248.06,248.35,9035.0,215.7579,215.8709,215.5233,215.7753,9035.0
2016-11-15 11:40:00,248.37,248.46,248.16,248.2,10128.0,215.7927,215.8709,215.6102,215.645,10128.0
2016-11-15 11:45:00,248.08,248.41,248.08,248.34,10867.0,215.5407,215.8274,215.5407,215.7666,10867.0
2016-11-15 11:50:00,248.33,248.5,248.16,248.18,8821.0,215.7579,215.9056,215.6102,215.6276,8821.0
2016-11-15 11:55:00,248.12,248.35,248.1,248.2,6573.0,215.5755,215.7753,215.5581,215.645,6573.0
2016-11-15 12:00:00,248.23,248.23,247.79,248.1,13088.0,215.671,215.671,215.2888,215.5581,13088.0
2016-11-15 12:05:00,248.0,248.36,247.88,248.15,9331.0,215.4712,215.784,215.3669,215.6015,9331.0
2016-11-15 12:10:00,248.03,248.39,248.0,248.18,9165.0,215.4973,215.8101,215.4712,215.6276,9165.0
2016-11-15 12:15:00,248.16,248.25,248.09,248.17,6150.0,215.6102,215.6884,215.5494,215.6189,6150.0
2016-11-15 12:20:00,248.2,248.3,248.07,248.25,7800.0,215.645,215.7319,215.532,215.6884,7800.0
2016-11-15 12:25:00,248.27,248.27,248.06,248.1,7900.0,215.7058,215.7058,215.5233,215.5581,7900.0
2016-11-15 12:30:00,248.14,248.29,248.04,248.25,5258.0,215.5928,215.7232,215.506,215.6884,5258.0
2016-11-15 12:35:00,248.2,248.31,248.17,248.3,9236.0,215.645,215.7405,215.6189,215.7319,9236.0
2016-11-15 12:40:00,248.25,248.32,248.12,248.12,6231.0,215.6884,215.7492,215.5755,215.5755,6231.0
2016-11-15 12:45:00,248.07,248.08,247.78,247.91,14245.0,215.532,215.5407,215.2801,215.393,14245.0
2016-11-15 12:50:00,247.89,248.14,247.89,248.14,5285.0,215.3756,215.5928,215.3756,215.5928,5285.0
2016-11-15 12:55:00,248.13,248.21,247.97,248.01,7000.0,215.5842,215.6537,215.4451,215.4799,7000.0
2016-11-15 13:00:00,248.01,248.04,247.68,247.7,7486.0,215.4799,215.506,215.1932,215.2106,7486.0
2016-11-15 13:05:00,247.7,247.95,247.64,247.78,5800.0,215.2106,215.4278,215.1584,215.2801,5800.0
2016-11-15 13:10:00,247.79,247.79,247.53,247.75,3607.0,215.2888,215.2888,215.0629,215.254,3607.0
2016-11-15 13:15:00,247.75,247.78,247.53,247.71,3500.0,215.254,215.2801,215.0629,215.2192,3500.0
2016-11-15 13:20:00,247.82,247.82,247.36,247.42,7903.0,215.3148,215.3148,214.9152,214.9673,7903.0
2016-11-15 13:25:00,247.44,247.51,246.9,246.9,14264.0,214.9847,215.0455,214.5155,214.5155,14264.0
2016-11-15 13:30:00,246.9,247.37,246.9,247.28,10227.0,214.5155,214.9238,214.5155,214.8456,10227.0
2016-11-15 13:35:00,247.23,247.58,247.22,247.46,7421.0,214.8022,215.1063,214.7935,215.002,7421.0
2016-11-15 13:40:00,247.55,247.58,247.09,247.09,7450.0,215.0802,215.1063,214.6806,214.6806,7450.0
2016-11-15 13:45:00,247.08,247.23,246.96,246.96,6733.0,214.6719,214.8022,214.5676,214.5676,6733.0
2016-11-15 13:50:00,246.96,247.1,246.87,247.06,8717.0,214.5676,214.6893,214.4894,214.6545,8717.0
2016-11-15 13:55:00,247.0,247.1,246.82,246.92,15432.0,214.6024,214.6893,214.446,214.5329,15432.0
2016-11-15 14:00:00,246.94,247.08,246.82,246.91,15681.0,214.5502,214.6719,214.446,214.5242,15681.0
2016-11-15 14:05:00,246.91,247.21,246.91,247.01,7755.0,214.5242,214.7848,214.5242,214.6111,7755.0
2016-11-15 14:10:00,247.04,247.33,247.01,247.16,6363.0,214.6371,214.8891,214.6111,214.7414,6363.0
2016-11-15 14:15:00,247.16,247.4,247.16,247.31,7355.0,214.7414,214.9499,214.7414,214.8717,7355.0
2016-11-15 14:20:00,247.27,247.29,246.77,246.78,13089.0,214.837,214.8543,214.4025,214.4112,13089.0
2016-11-15 14:25:00,246.72,247.17,246.72,247.1,26512.0,214.3591,214.7501,214.3591,214.6893,26512.0
2016-11-15 14:30:00,246.99,247.23,246.94,247.0,17315.0,214.5937,214.8022,214.5502,214.6024,17315.0
2016-11-15 14:35:00,247.0,247.1,246.85,247.05,46712.0,214.6024,214.6893,214.472,214.6458,46712.0
2016-11-15 14:40:00,247.03,247.38,246.97,247.19,66007.0,214.6284,214.9325,214.5763,214.7675,66007.0
2016-11-15 14:45:00,247.25,247.44,247.13,247.44,18080.0,214.8196,214.9847,214.7153,214.9847,18080.0
2016-11-15 14:50:00,247.4,247.49,247.29,247.33,17680.0,214.9499,215.0281,214.8543,214.8891,17680.0
2016-11-15 14:55:00,247.4,247.57,247.32,247.32,12629.0,214.9499,215.0976,214.8804,214.8804,12629.0
2016-11-15 15:00:00,247.34,247.55,247.28,247.39,19867.0,214.8978,215.0802,214.8456,214.9412,19867.0
2016-11-15 15:05:00,247.34,247.57,247.3,247.34,17398.0,214.8978,215.0976,214.863,214.8978,17398.0
2016-11-15 15:10:00,247.39,247.44,247.32,247.32,17530.0,214.9412,214.9847,214.8804,214.8804,17530.0
2016-11-15 15:15:00,247.3,247.58,247.29,247.42,15246.0,214.863,215.1063,214.8543,214.9673,15246.0
2016-11-15 15:20:00,247.43,247.53,247.22,247.38,32096.0,214.976,215.0629,214.7935,214.9325,32096.0
2016-11-15 15:25:00,247.36,247.43,247.17,247.33,28057.0,214.9152,214.976,214.7501,214.8891,28057.0
2016-11-15 15:30:00,247.33,247.49,247.33,247.36,28415.0,214.8891,215.0281,214.8891,214.9152,28415.0
2016-11-15 15:35:00,247.34,247.5,247.33,247.46,27844.0,214.8978,215.0368,214.8891,215.002,27844.0
2016-11-15 15:40:00,247.46,247.56,247.33,247.33,27346.0,215.002,215.0889,214.8891,214.8891,27346.0
2016-11-15 15:45:00,247.33,247.33,247.02,247.11,45631.0,214.8891,214.8891,214.6198,214.6979,45631.0
2016-11-15 15:50:00,247.15,247.24,247.03,247.1,42947.0,214.7327,214.8109,214.6284,214.6893,42947.0
2016-11-15 15:55:00,247.12,247.42,247.03,247.42,74931.0,214.7066,214.9673,214.6284,214.9673,74931.0
2016-11-16 09:30:00,247.74,247.93,247.4,247.67,16871.0,215.2453,215.4104,214.9499,215.1845,16871.0
2016-11-16 09:35:00,248.0,248.5,247.49,247.62,12932.0,215.4712,215.9056,215.0281,215.1411,12932.0
2016-11-16 09:40:00,247.49,248.01,247.4,247.83,11109.0,215.0281,215.4799,214.9499,215.3235,11109.0
2016-11-16 09:45:00,247.78,247.79,246.79,246.8,16837.0,215.2801,215.2888,214.4199,214.4286,16837.0
2016-11-16 09:50:00,246.81,246.82,246.0,246.3,23832.0,214.4373,214.446,213.7335,213.9942,23832.0
2016-11-16 09:55:00,246.23,247.09,246.21,246.94,9007.0,213.9334,214.6806,213.916,214.5502,9007.0
2016-11-16 10:00:00,247.09,247.09,245.69,245.69,20443.0,214.6806,214.6806,213.4642,213.4642,20443.0
2016-11-16 10:05:00,245.7,246.1,245.56,245.66,8297.0,213.4729,213.8204,213.3513,213.4381,8297.0
2016-11-16 10:10:00,245.54,245.73,245.22,245.23,4532.0,213.3339,213.499,213.0558,213.0645,4532.0
2016-11-16 10:15:00,245.23,245.49,244.79,244.87,18526.0,213.0645,213.2904,212.6822,212.7518,18526.0
2016-11-16 10:20:00,244.87,245.27,244.7,245.02,5835.0,212.7518,213.0993,212.6041,212.8821,5835.0
2016-11-16 10:25:00,245.03,245.03,244.44,244.53,9083.0,212.8908,212.8908,212.3782,212.4563,9083.0
2016-11-16 10:30:00,244.59,245.78,244.59,245.78,14882.0,212.5085,213.5424,212.5085,213.5424,14882.0
2016-11-16 10:35:00,245.69,245.69,245.27,245.63,15142.0,213.4642,213.4642,213.0993,213.4121,15142.0
2016-11-16 10:40:00,245.65,245.8,245.3,245.51,8868.0,213.4294,213.5598,213.1254,213.3078,8868.0
2016-11-16 10:45:00,245.5,245.85,245.36,245.85,17076.0,213.2991,213.6032,213.1775,213.6032,17076.0
2016-11-16 10:50:00,245.86,246.28,245.81,246.1,13642.0,213.6119,213.9768,213.5685,213.8204,13642.0
2016-11-16 10:55:00,246.09,246.21,245.83,246.13,8506.0,213.8117,213.916,213.5858,213.8465,8506.0
2016-11-16 11:00:00,246.05,246.13,245.85,245.99,6023.0,213.777,213.8465,213.6032,213.7248,6023.0
2016-11-16 11:05:00,246.0,246.21,245.9,246.21,17023.0,213.7335,213.916,213.6467,213.916,17023.0
2016-11-16 11:10:00,246.24,246.25,245.97,246.06,9206.0,213.9421,213.9507,213.7075,213.7857,9206.0
2016-11-16 11:15:00,246.08,246.26,246.04,246.21,5926.0,213.803,213.9594,213.7683,213.916,5926.0
2016-11-16 11:20:00,246.22,246.22,245.73,245.98,8156.0,213.9247,213.9247,213.499,213.7162,8156.0
2016-11-16 11:25:00,245.89,246.11,245.89,246.0,6120.0,213.638,213.8291,213.638,213.7335,6120.0
2016-11-16 11:30:00,245.95,246.02,245.59,245.59,11750.0,213.6901,213.7509,213.3773,213.3773,11750.0
2016-11-16 11:35:00,245.61,245.75,245.56,245.66,5255.0,213.3947,213.5163,213.3513,213.4381,5255.0
2016-11-16 11:40:00,245.66,246.0,245.6,245.92,12239.0,213.4381,213.7335,213.386,213.664,12239.0
2016-11-16 11:45:00,245.91,246.07,245.79,245.79,12225.0,213.6553,213.7944,213.5511,213.5511,12225.0
2016-11-16 11:50:00,245.92,245.92,245.51,245.65,10500.0,213.664,213.664,213.3078,213.4294,10500.0
2016-11-16 11:55:00,245.55,245.65,245.25,245.26,5958.0,213.3426,213.4294,213.0819,213.0906,5958.0
2016-11-16 12:00:00,245.25,245.36,245.22,245.34,6466.0,213.0819,213.1775,213.0558,213.1601,6466.0
2016-11-16 12:05:00,245.39,245.39,245.1,245.3,4830.0,213.2035,213.2035,212.9516,213.1254,4830.0
2016-11-16 12:10:00,245.26,245.4,245.26,245.31,7277.0,213.0906,213.2122,213.0906,213.134,7277.0
2016-11-16 12:15:00,245.34,245.47,245.09,245.27,5981.0,213.1601,213.2731,212.9429,213.0993,5981.0
2016-11-16 12:20:00,245.27,245.32,245.1,245.1,2802.0,213.0993,213.1427,212.9516,212.9516,2802.0
2016-11-16 12:25:00,245.1,245.26,245.1,245.19,5574.0,212.9516,213.0906,212.9516,213.0298,5574.0
2016-11-16 12:30:00,245.18,245.31,245.16,245.3,4956.0,213.0211,213.134,213.0037,213.1254,4956.0
2016-11-16 12:35:00,245.29,245.49,245.28,245.48,2000.0,213.1167,213.2904,213.108,213.2817,2000.0
2016-11-16 12:40:00,245.43,245.53,245.4,245.52,3589.0,213.2383,213.3252,213.2122,213.3165,3589.0
2016-11-16 12:45:00,245.47,245.51,245.2,245.2,5393.0,213.2731,213.3078,213.0385,213.0385,5393.0
2016-11-16 12:50:00,245.19,245.37,245.19,245.37,3050.0,213.0298,213.1862,213.0298,213.1862,3050.0
2016-11-16 12:55:00,245.39,245.46,245.18,245.2,7338.0,213.2035,213.2644,213.0211,213.0385,7338.0
2016-11-16 13:00:00,245.25,245.4,245.18,245.18,13417.0,213.0819,213.2122,213.0211,213.0211,13417.0
2016-11-16 13:05:00,245.25,245.4,245.24,245.38,2287.0,213.0819,213.2122,213.0732,213.1949,2287.0
2016-11-16 13:10:00,245.31,245.43,245.27,245.27,6182.0,213.134,213.2383,213.0993,213.0993,6182.0
2016-11-16 13:15:00,245.27,245.27,244.97,244.97,8506.0,213.0993,213.0993,212.8386,212.8386,8506.0
2016-11-16 13:20:00,244.96,245.13,244.8,245.02,4073.0,212.8299,212.9777,212.6909,212.8821,4073.0
2016-11-16 13:25:00,245.02,245.37,245.01,245.37,4195.0,212.8821,213.1862,212.8734,213.1862,4195.0
2016-11-16 13:30:00,245.4,245.55,245.28,245.55,8608.0,213.2122,213.3426,213.108,213.3426,8608.0
2016-11-16 13:35:00,245.56,245.56,245.33,245.41,4398.0,213.3513,213.3513,213.1514,213.2209,4398.0
2016-11-16 13:40:00,245.38,245.38,244.91,244.91,9658.0,213.1949,213.1949,212.7865,212.7865,9658.0
2016-11-16 13:45:00,244.93,244.94,244.75,244.77,7602.0,212.8039,212.8126,212.6475,212.6649,7602.0
2016-11-16 13:50:00,244.81,244.86,244.56,244.56,8101.0,212.6996,212.7431,212.4824,212.4824,8101.0
2016-11-16 13:55:00,244.56,244.8,244.52,244.8,8122.0,212.4824,212.6909,212.4477,212.6909,8122.0
2016-11-16 14:00:00,244.8,245.0,244.76,245.0,8442.0,212.6909,212.8647,212.6562,212.8647,8442.0
2016-11-16 14:05:00,245.0,245.02,244.83,244.99,11029.0,212.8647,212.8821,212.717,212.856,11029.0
2016-11-16 14:10:00,244.94,245.15,244.94,245.07,8345.0,212.8126,212.995,212.8126,212.9255,8345.0
2016-11-16 14:15:00,245.03,245.16,244.99,245.08,11245.0,212.8908,213.0037,212.856,212.9342,11245.0
2016-11-16 14:20:00,245.01,245.19,244.96,244.98,7893.0,212.8734,213.0298,212.8299,212.8473,7893.0
2016-11-16 14:25:00,245.08,245.22,245.04,245.04,9678.0,212.9342,213.0558,212.8995,212.8995,9678.0
2016-11-16 14:30:00,245.07,245.25,245.05,245.08,13356.0,212.9255,213.0819,212.9081,212.9342,13356.0
2016-11-16 14:35:00,245.14,245.19,245.03,245.16,9317.0,212.9863,213.0298,212.8908,213.0037,9317.0
2016-11-16 14:40:00,245.15,245.21,244.98,244.98,9036.0,212.995,213.0472,212.8473,212.8473,9036.0
2016-11-16 14:45:00,245.0,245.24,245.0,245.12,7415.0,212.8647,213.0732,212.8647,212.969,7415.0
2016-11-16 14:50:00,245.18,245.24,244.98,245.05,9925.0,213.0211,213.0732,212.8473,212.9081,9925.0
2016-11-16 14:55:00,245.04,245.04,244.84,244.88,12224.0,212.8995,212.8995,212.7257,212.7604,12224.0
2016-11-16 15:00:00,244.86,244.88,244.69,244.8,18342.0,212.7431,212.7604,212.5954,212.6909,18342.0
2016-11-16 15:05:00,244.83,244.96,244.76,244.88,13657.0,212.717,212.8299,212.6562,212.7604,13657.0
2016-11-16 15:10:00,244.92,245.02,244.92,244.95,25409.0,212.7952,212.8821,212.7952,212.8213,25409.0
2016-11-16 15:15:00,244.95,245.13,244.93,245.11,19282.0,212.8213,212.9777,212.8039,212.9603,19282.0
2016-11-16 15:20:00,245.11,245.15,244.92,245.11,21658.0,212.9603,212.995,212.7952,212.9603,21658.0
2016-11-16 15:25:00,245.11,245.18,245.0,245.06,20950.0,212.9603,213.0211,212.8647,212.9168,20950.0
2016-11-16 15:30:00,245.08,245.2,245.07,245.16,18973.0,212.9342,213.0385,212.9255,213.0037,18973.0
2016-11-16 15:35:00,245.13,245.19,245.01,245.14,9872.0,212.9777,213.0298,212.8734,212.9863,9872.0
2016-11-16 15:40:00,245.15,245.18,244.97,245.1,31415.0,212.995,213.0211,212.8386,212.9516,31415.0
2016-11-16 15:45:00,245.14,245.2,245.0,245.05,28648.0,212.9863,213.0385,212.8647,212.9081,28648.0
2016-11-16 15:50:00,245.06,245.21,245.0,245.2,32769.0,212.9168,213.0472,212.8647,213.0385,32769.0
2016-11-16 15:55:00,245.19,245.37,245.15,245.3,63691.0,213.0298,213.1862,212.995,213.1254,63691.0
2016-11-17 09:30:00,245.79,245.99,245.39,245.48,15448.0,213.5511,213.7248,213.2035,213.2817,15448.0
2016-11-17 09:35:00,245.34,245.46,244.51,244.76,10798.0,213.1601,213.2644,212.439,212.6562,10798.0
2016-11-17 09:40:00,244.9,245.32,244.55,244.55,5609.0,212.7778,213.1427,212.4737,212.4737,5609.0
2016-11-17 09:45:00,244.75,245.25,244.63,244.63,11324.0,212.6475,213.0819,212.5432,212.5432,11324.0
2016-11-17 09:50:00,244.62,245.08,244.41,244.41,6946.0,212.5345,212.9342,212.3521,212.3521,6946.0
2016-11-17 09:55:00,244.35,244.41,243.87,243.94,4666.0,212.3,212.3521,211.8829,211.9437,4666.0
2016-11-17 10:00:00,243.92,244.11,243.9,243.98,7724.0,211.9264,212.0914,211.909,211.9785,7724.0
2016-11-17 10:05:00,243.98,244.75,243.84,244.74,7945.0,211.9785,212.6475,211.8569,212.6388,7945.0
2016-11-17 10:10:00,244.8,244.98,244.5,244.64,9700.0,212.6909,212.8473,212.4303,212.5519,9700.0
2016-11-17 10:15:00,244.63,244.63,244.17,244.3,2377.0,212.5432,212.5432,212.1436,212.2565,2377.0
2016-11-17 10:20:00,244.3,244.69,244.25,244.42,7220.0,212.2565,212.5954,212.2131,212.3608,7220.0
2016-11-17 10:25:00,244.54,245.13,244.42,245.13,6090.0,212.465,212.9777,212.3608,212.9777,6090.0
2016-11-17 10:30:00,245.25,245.64,245.16,245.51,2474.0,213.0819,213.4208,213.0037,213.3078,2474.0
2016-11-17 10:35:00,245.61,246.1,245.52,246.1,7787.0,213.3947,213.8204,213.3165,213.8204,7787.0
2016-11-17 10:40:00,246.18,246.33,246.05,246.15,8806.0,213.8899,214.0203,213.777,213.8639,8806.0
2016-11-17 10:45:00,246.25,246.37,246.07,246.25,4593.0,213.9507,214.055,213.7944,213.9507,4593.0
2016-11-17 10:50:00,246.14,246.24,246.01,246.2,8440.0,213.8552,213.9421,213.7422,213.9073,8440.0
2016-11-17 10:55:00,246.22,246.26,246.06,246.25,4414.0,213.9247,213.9594,213.7857,213.9507,4414.0
2016-11-17 11:00:00,246.14,246.21,245.97,246.0,3000.0,213.8552,213.916,213.7075,213.7335,3000.0
2016-11-17 11:05:00,246.03,246.33,246.03,246.32,2600.0,213.7596,214.0203,213.7596,214.0116,2600.0
2016-11-17 11:10:00,246.31,246.4,245.92,245.94,5512.0,214.0029,214.0811,213.664,213.6814,5512.0
2016-11-17 11:15:00,246.01,246.11,245.97,246.08,3726.0,213.7422,213.8291,213.7075,213.803,3726.0
2016-11-17 11:20:00,246.11,246.11,245.66,245.81,6148.0,213.8291,213.8291,213.4381,213.5685,6148.0
2016-11-17 11:25:00,245.76,245.84,245.61,245.62,5088.0,213.525,213.5945,213.3947,213.4034,5088.0
2016-11-17 11:30:00,245.7,246.07,245.68,246.02,4603.0,213.4729,213.7944,213.4555,213.7509,4603.0
2016-11-17 11:35:00,246.07,246.13,245.77,245.85,4974.0,213.7944,213.8465,213.5337,213.6032,4974.0
2016-11-17 11:40:00,246.0,246.11,245.93,246.1,3905.0,213.7335,213.8291,213.6727,213.8204,3905.0
2016-11-17 11:45:00,246.1,246.13,245.91,245.92,10145.0,213.8204,213.8465,213.6553,213.664,10145.0
2016-11-17 11:50:00,246.0,246.32,246.0,246.27,9723.0,213.7335,214.0116,213.7335,213.9681,9723.0
2016-11-17 11:55:00,246.24,246.4,246.21,246.38,5963.0,213.9421,214.0811,213.916,214.0637,5963.0
2016-11-17 12:00:00,246.39,246.43,245.99,246.0,8986.0,214.0724,214.1071,213.7248,213.7335,8986.0
2016-11-17 12:05:00,245.98,246.14,245.82,245.82,7419.0,213.7162,213.8552,213.5771,213.5771,7419.0
2016-11-17 12:10:00,245.9,245.98,245.73,245.8,5143.0,213.6467,213.7162,213.499,213.5598,5143.0
2016-11-17 12:15:00,245.8,245.81,245.48,245.6,6187.0,213.5598,213.5685,213.2817,213.386,6187.0
2016-11-17 12:20:00,245.57,245.74,245.52,245.61,8610.0,213.3599,213.5076,213.3165,213.3947,8610.0
2016-11-17 12:25:00,245.67,245.7,245.49,245.56,4400.0,213.4468,213.4729,213.2904,213.3513,4400.0
2016-11-17 12:30:00,245.54,245.64,245.5,245.5,5337.0,213.3339,213.4208,213.2991,213.2991,5337.0
2016-11-17 12:35:00,245.46,245.52,245.44,245.52,5007.0,213.2644,213.3165,213.247,213.3165,5007.0
2016-11-17 12:40:00,245.52,245.63,245.5,245.51,3532.0,213.3165,213.4121,213.2991,213.3078,3532.0
2016-11-17 12:45:00,245.5,245.5,245.31,245.33,4002.0,213.2991,213.2991,213.134,213.1514,4002.0
2016-11-17 12:50:00,245.33,245.37,245.15,245.17,5249.0,213.1514,213.1862,212.995,213.0124,5249.0
2016-11-17 12:55:00,245.12,245.19,245.04,245.07,4789.0,212.969,213.0298,212.8995,212.9255,4789.0
2016-11-17 13:00:00,245.04,245.15,244.84,245.15,11732.0,212.8995,212.995,212.7257,212.995,11732.0
2016-11-17 13:05:00,245.13,245.33,245.13,245.28,1603.0,212.9777,213.1514,212.9777,213.108,1603.0
2016-11-17 13:10:00,245.24,245.33,245.2,245.2,3002.0,213.0732,213.1514,213.0385,213.0385,3002.0
2016-11-17 13:15:00,245.24,245.24,245.16,245.2,1000.0,213.0732,213.0732,213.0037,213.0385,1000.0
2016-11-17 13:20:00,245.15,245.28,245.13,245.28,1769.0,212.995,213.108,212.9777,213.108,1769.0
2016-11-17 13:25:00,245.26,245.29,245.19,245.29,1330.0,213.0906,213.1167,213.0298,213.1167,1330.0
2016-11-17 13:30:00,245.36,245.51,245.26,245.48,3119.0,213.1775,213.3078,213.0906,213.2817,3119.0
2016-11-17 13:35:00,245.42,245.42,245.27,245.34,2300.0,213.2296,213.2296,213.0993,213.1601,2300.0
2016-11-17 13:40:00,245.34,245.5,245.32,245.36,5536.0,213.1601,213.2991,213.1427,213.1775,5536.0
2016-11-17 13:45:00,245.34,245.41,245.33,245.41,2700.0,213.1601,213.2209,213.1514,213.2209,2700.0
2016-11-17 13:50:00,245.39,245.45,245.34,245.34,1567.0,213.2035,213.2557,213.1601,213.1601,1567.0
2016-11-17 13:55:00,245.37,245.55,245.37,245.5,4680.0,213.1862,213.3426,213.1862,213.2991,4680.0
2016-11-17 14:00:00,245.4,245.46,245.33,245.39,5245.0,213.2122,213.2644,213.1514,213.2035,5245.0
2016-11-17 14:05:00,245.39,245.55,245.37,245.45,5095.0,213.2035,213.3426,213.1862,213.2557,5095.0
2016-11-17 14:10:00,245.41,245.48,245.33,245.41,1800.0,213.2209,213.2817,213.1514,213.2209,1800.0
2016-11-17 14:15:00,245.39,245.5,245.36,245.5,3747.0,213.2035,213.2991,213.1775,213.2991,3747.0
2016-11-17 14:20:00,245.46,245.52,245.4,245.52,4571.0,213.2644,213.3165,213.2122,213.3165,4571.0
2016-11-17 14:25:00,245.52,245.54,245.43,245.46,7095.0,213.3165,213.3339,213.2383,213.2644,7095.0
2016-11-17 14:30:00,245.46,245.53,245.22,245.29,16889.0,213.2644,213.3252,213.0558,213.1167,16889.0
2016-11-17 14:35:00,245.36,245.36,245.2,245.24,1571.0,213.1775,213.1775,213.0385,213.0732,1571.0
2016-11-17 14:40:00,245.25,245.26,245.2,245.23,2409.0,213.0819,213.0906,213.0385,213.0645,2409.0
2016-11-17 14:45:00,245.21,245.29,245.03,245.12,8279.0,213.0472,213.1167,212.8908,212.969,8279.0
2016-11-17 14:50:00,245.1,245.17,245.08,245.17,607.0,212.9516,213.0124,212.9342,213.0124,607.0
2016-11-17 14:55:00,245.05,245.18,245.05,245.1,2778.0,212.9081,213.0211,212.9081,212.9516,2778.0
2016-11-17 15:00:00,245.11,245.19,245.02,245.15,11182.0,212.9603,213.0298,212.8821,212.995,11182.0
2016-11-17 15:05:00,245.12,245.13,245.07,245.12,2830.0,212.969,212.9777,212.9255,212.969,2830.0
2016-11-17 15:10:00,245.14,245.17,245.07,245.08,9604.0,212.9863,213.0124,212.9255,212.9342,9604.0
2016-11-17 15:15:00,245.08,245.09,244.9,244.91,5787.0,212.9342,212.9429,212.7778,212.7865,5787.0
2016-11-17 15:20:00,244.99,245.05,244.92,244.94,9658.0,212.856,212.9081,212.7952,212.8126,9658.0
2016-11-17 15:25:00,244.92,244.95,244.38,244.38,14922.0,212.7952,212.8213,212.326,212.326,14922.0
2016-11-17 15:30:00,244.41,245.0,244.38,244.94,11534.0,212.3521,212.8647,212.326,212.8126,11534.0
2016-11-17 15:35:00,244.93,245.03,244.77,244.77,13965.0,212.8039,212.8908,212.6649,212.6649,13965.0
2016-11-17 15:40:00,244.8,244.97,244.69,244.77,10657.0,212.6909,212.8386,212.5954,212.6649,10657.0
2016-11-17 15:45:00,244.77,244.77,244.54,244.54,31749.0,212.6649,212.6649,212.465,212.465,31749.0
2016-11-17 15:50:00,244.57,244.72,244.5,244.72,26105.0,212.4911,212.6214,212.4303,212.6214,26105.0
2016-11-17 15:55:00,244.73,245.0,244.49,244.69,76719.0,212.6301,212.8647,212.4216,212.5954,76719.0
2016-11-18 09:30:00,244.5,245.65,244.23,244.54,52307.0,212.4303,213.4294,212.1957,212.465,52307.0
2016-11-18 09:35:00,244.58,244.9,244.27,244.27,10487.0,212.4998,212.7778,212.2305,212.2305,10487.0
2016-11-18 09:40:00,244.17,244.7,244.01,244.34,5781.0,212.1436,212.6041,212.0046,212.2913,5781.0
2016-11-18 09:45:00,244.45,244.9,244.42,244.9,4508.0,212.3868,212.7778,212.3608,212.7778,4508.0
2016-11-18 09:50:00,244.93,245.03,244.56,244.68,8620.0,212.8039,212.8908,212.4824,212.5867,8620.0
2016-11-18 09:55:00,244.66,244.76,244.53,244.76,7420.0,212.5693,212.6562,212.4563,212.6562,7420.0
2016-11-18 10:00:00,244.8,245.01,244.6,244.75,3525.0,212.6909,212.8734,212.5172,212.6475,3525.0
2016-11-18 10:05:00,244.84,245.39,244.84,245.23,11885.0,212.7257,213.2035,212.7257,213.0645,11885.0
2016-11-18 10:10:00,245.0,245.27,244.95,245.1,26107.0,212.8647,213.0993,212.8213,212.9516,26107.0
2016-11-18 10:15:00,245.0,245.12,244.61,244.74,6600.0,212.8647,212.969,212.5259,212.6388,6600.0
2016-11-18 10:20:00,244.83,245.0,244.59,244.76,12679.0,212.717,212.8647,212.5085,212.6562,12679.0
2016-11-18 10:25:00,244.7,244.73,244.57,244.66,4576.0,212.6041,212.6301,212.4911,212.5693,4576.0
2016-11-18 10:30:00,244.8,244.81,244.25,244.25,4461.0,212.6909,212.6996,212.2131,212.2131,4461.0
2016-11-18 10:35:00,244.36,244.51,244.24,244.25,5375.0,212.3086,212.439,212.2044,212.2131,5375.0
2016-11-18 10:40:00,244.32,244.32,244.06,244.3,5125.0,212.2739,212.2739,212.048,212.2565,5125.0
2016-11-18 10:45:00,244.27,244.43,244.14,244.19,4970.0,212.2305,212.3695,212.1175,212.1609,4970.0
2016-11-18 10:50:00,244.23,244.66,244.23,244.66,5352.0,212.1957,212.5693,212.1957,212.5693,5352.0
2016-11-18 10:55:00,244.72,244.98,244.67,244.93,2103.0,212.6214,212.8473,212.578,212.8039,2103.0
2016-11-18 11:00:00,244.84,244.86,244.52,244.68,3700.0,212.7257,212.7431,212.4477,212.5867,3700.0
2016-11-18 11:05:00,244.92,245.0,244.75,244.85,5399.0,212.7952,212.8647,212.6475,212.7344,5399.0
2016-11-18 11:10:00,244.97,245.0,244.82,244.9,14296.0,212.8386,212.8647,212.7083,212.7778,14296.0
2016-11-18 11:15:00,244.91,245.0,244.72,244.94,3970.0,212.7865,212.8647,212.6214,212.8126,3970.0
2016-11-18 11:20:00,244.84,244.92,244.84,244.86,1014.0,212.7257,212.7952,212.7257,212.7431,1014.0
2016-11-18 11:25:00,244.86,245.03,244.78,244.91,9712.0,212.7431,212.8908,212.6736,212.7865,9712.0
2016-11-18 11:30:00,244.87,245.0,244.86,244.95,6041.0,212.7518,212.8647,212.7431,212.8213,6041.0
2016-11-18 11:35:00,244.92,245.02,244.89,245.0,8764.0,212.7952,212.8821,212.7691,212.8647,8764.0
2016-11-18 11:40:00,244.98,245.0,244.79,244.85,7068.0,212.8473,212.8647,212.6822,212.7344,7068.0
2016-11-18 11:45:00,244.94,245.0,244.87,244.97,4000.0,212.8126,212.8647,212.7518,212.8386,4000.0
2016-11-18 11:50:00,244.95,245.08,244.85,245.08,2568.0,212.8213,212.9342,212.7344,212.9342,2568.0
2016-11-18 11:55:00,245.1,245.24,244.86,244.95,10967.0,212.9516,213.0732,212.7431,212.8213,10967.0
2016-11-18 12:00:00,244.88,245.04,244.88,244.97,1605.0,212.7604,212.8995,212.7604,212.8386,1605.0
2016-11-18 12:05:00,244.91,245.26,244.91,245.23,3115.0,212.7865,213.0906,212.7865,213.0645,3115.0
2016-11-18 12:10:00,245.2,245.31,244.95,244.99,22388.0,213.0385,213.134,212.8213,212.856,22388.0
2016-11-18 12:15:00,244.98,244.99,244.81,244.91,4713.0,212.8473,212.856,212.6996,212.7865,4713.0
2016-11-18 12:20:00,244.9,245.22,244.9,245.01,9932.0,212.7778,213.0558,212.7778,212.8734,9932.0
2016-11-18 12:25:00,245.01,245.01,244.85,244.95,6878.0,212.8734,212.8734,212.7344,212.8213,6878.0
2016-11-18 12:30:00,245.0,245.01,244.92,244.98,10260.0,212.8647,212.8734,212.7952,212.8473,10260.0
2016-11-18 12:35:00,245.0,245.05,244.96,244.96,2249.0,212.8647,212.9081,212.8299,212.8299,2249.0
2016-11-18 12:40:00,245.04,245.06,244.88,244.88,14355.0,212.8995,212.9168,212.7604,212.7604,14355.0
2016-11-18 12:45:00,244.88,245.25,244.87,245.25,2368.0,212.7604,213.0819,212.7518,213.0819,2368.0
2016-11-18 12:50:00,245.25,245.25,245.13,245.13,7500.0,213.0819,213.0819,212.9777,212.9777,7500.0
2016-11-18 12:55:00,245.23,245.25,245.2,245.22,10615.0,213.0645,213.0819,213.0385,213.0558,10615.0
2016-11-18 13:00:00,245.24,245.25,245.18,245.18,5569.0,213.0732,213.0819,213.0211,213.0211,5569.0
2016-11-18 13:05:00,245.25,245.25,245.19,245.25,5743.0,213.0819,213.0819,213.0298,213.0819,5743.0
2016-11-18 13:10:00,245.25,245.29,245.22,245.25,10102.0,213.0819,213.1167,213.0558,213.0819,10102.0
2016-11-18 13:15:00,245.25,245.49,245.22,245.49,23592.0,213.0819,213.2904,213.0558,213.2904,23592.0
2016-11-18 13:20:00,245.5,245.94,245.49,245.92,5114.0,213.2991,213.6814,213.2904,213.664,5114.0
2016-11-18 13:25:00,245.93,246.02,245.93,246.0,2582.0,213.6727,213.7509,213.6727,213.7335,2582.0
2016-11-18 13:30:00,245.99,246.0,245.77,245.79,8450.0,213.7248,213.7335,213.5337,213.5511,8450.0
2016-11-18 13:35:00,245.83,245.9,245.82,245.84,1433.0,213.5858,213.6467,213.5771,213.5945,1433.0
2016-11-18 13:40:00,245.84,245.92,245.7,245.7,3345.0,213.5945,213.664,213.4729,213.4729,3345.0
2016-11-18 13:45:00,245.8,245.8,245.67,245.71,3262.0,213.5598,213.5598,213.4468,213.4816,3262.0
2016-11-18 13:50:00,245.68,245.81,245.66,245.69,2900.0,213.4555,213.5685,213.4381,213.4642,2900.0
2016-11-18 13:55:00,245.75,245.91,245.66,245.86,6475.0,213.5163,213.6553,213.4381,213.6119,6475.0
2016-11-18 14:00:00,245.8,245.89,245.77,245.8,3968.0,213.5598,213.638,213.5337,213.5598,3968.0
2016-11-18 14:05:00,245.85,245.88,245.68,245.68,3773.0,213.6032,213.6293,213.4555,213.4555,3773.0
2016-11-18 14:10:00,245.67,245.76,245.61,245.61,3200.0,213.4468,213.525,213.3947,213.3947,3200.0
2016-11-18 14:15:00,245.61,245.68,245.55,245.58,4602.0,213.3947,213.4555,213.3426,213.3686,4602.0
2016-11-18 14:20:00,245.57,245.77,245.57,245.77,4100.0,213.3599,213.5337,213.3599,213.5337,4100.0
2016-11-18 14:25:00,245.77,245.77,245.66,245.74,3350.0,213.5337,213.5337,213.4381,213.5076,3350.0
2016-11-18 14:30:00,245.73,245.76,245.62,245.63,5708.0,213.499,213.525,213.4034,213.4121,5708.0
2016-11-18 14:35:00,245.64,245.69,245.39,245.45,4432.0,213.4208,213.4642,213.2035,213.2557,4432.0
2016-11-18 14:40:00,245.47,245.71,245.41,245.7,3032.0,213.2731,213.4816,213.2209,213.4729,3032.0
2016-11-18 14:45:00,245.76,245.8,245.65,245.78,4026.0,213.525,213.5598,213.4294,213.5424,4026.0
2016-11-18 14:50:00,245.77,245.87,245.76,245.77,3747.0,213.5337,213.6206,213.525,213.5337,3747.0
2016-11-18 14:55:00,245.83,245.85,245.73,245.75,3217.0,213.5858,213.6032,213.499,213.5163,3217.0
2016-11-18 15:00:00,245.73,245.76,245.59,245.59,7759.0,213.499,213.525,213.3773,213.3773,7759.0
2016-11-18 15:05:00,245.64,245.65,245.51,245.65,3681.0,213.4208,213.4294,213.3078,213.4294,3681.0
2016-11-18 15:10:00,245.66,245.84,245.65,245.77,3297.0,213.4381,213.5945,213.4294,213.5337,3297.0
2016-11-18 15:15:00,245.75,245.75,245.64,245.67,6984.0,213.5163,213.5163,213.4208,213.4468,6984.0
2016-11-18 15:20:00,245.67,245.75,245.63,245.71,3679.0,213.4468,213.5163,213.4121,213.4816,3679.0
2016-11-18 15:25:00,245.72,245.75,245.67,245.73,5498.0,213.4903,213.5163,213.4468,213.499,5498.0
2016-11-18 15:30:00,245.71,245.73,245.67,245.68,7811.0,213.4816,213.499,213.4468,213.4555,7811.0
2016-11-18 15:35:00,245.67,245.75,245.61,245.67,15770.0,213.4468,213.5163,213.3947,213.4468,15770.0
2016-11-18 15:40:00,245.67,245.74,245.64,245.65,14741.0,213.4468,213.5076,213.4208,213.4294,14741.0
2016-11-18 15:45:00,245.65,245.65,245.25,245.5,43227.0,213.4294,213.4294,213.0819,213.2991,43227.0
2016-11-18 15:50:00,245.5,245.52,245.41,245.43,23120.0,213.2991,213.3165,213.2209,213.2383,23120.0
2016-11-18 15:55:00,245.42,245.5,245.26,245.5,57926.0,213.2296,213.2991,213.0906,213.2991,57926.0
2016-11-21 09:30:00,246.17,246.39,245.66,245.72,30157.0,213.8812,214.0724,213.4381,213.4903,30157.0
2016-11-21 09:35:00,245.97,246.27,245.51,245.77,24063.0,213.7075,213.9681,213.3078,213.5337,24063.0
2016-11-21 09:40:00,245.99,246.04,245.57,245.77,8336.0,213.7248,213.7683,213.3599,213.5337,8336.0
2016-11-21 09:45:00,245.86,245.98,245.24,245.24,12041.0,213.6119,213.7162,213.0732,213.0732,12041.0
2016-11-21 09:50:00,245.44,245.74,245.42,245.51,6500.0,213.247,213.5076,213.2296,213.3078,6500.0
2016-11-21 09:55:00,245.49,245.49,245.07,245.25,6616.0,213.2904,213.2904,212.9255,213.0819,6616.0
2016-11-21 10:00:00,245.23,245.78,245.19,245.77,4186.0,213.0645,213.5424,213.0298,213.5337,4186.0
2016-11-21 10:05:00,245.67,245.67,245.37,245.54,6600.0,213.4468,213.4468,213.1862,213.3339,6600.0
2016-11-21 10:10:00,245.57,245.69,245.42,245.44,7617.0,213.3599,213.4642,213.2296,213.247,7617.0
2016-11-21 10:15:00,245.45,245.68,245.44,245.67,1450.0,213.2557,213.4555,213.247,213.4468,1450.0
2016-11-21 10:20:00,245.7,246.0,245.64,245.75,9626.0,213.4729,213.7335,213.4208,213.5163,9626.0
2016-11-21 10:25:00,245.9,246.0,245.54,245.77,8971.0,213.6467,213.7335,213.3339,213.5337,8971.0
2016-11-21 10:30:00,245.8,246.3,245.79,246.3,5981.0,213.5598,213.9942,213.5511,213.9942,5981.0
2016-11-21 10:35:00,246.28,246.47,245.96,245.96,30888.0,213.9768,214.1419,213.6988,213.6988,30888.0
2016-11-21 10:40:00,246.08,246.08,245.82,245.96,5922.0,213.803,213.803,213.5771,213.6988,5922.0
2016-11-21 10:45:00,245.92,246.44,245.92,246.32,7864.0,213.664,214.1158,213.664,214.0116,7864.0
2016-11-21 10:50:00,246.32,246.49,246.17,246.49,5100.0,214.0116,214.1593,213.8812,214.1593,5100.0
2016-11-21 10:55:00,246.52,246.54,246.14,246.14,7254.0,214.1853,214.2027,213.8552,213.8552,7254.0
2016-11-21 11:00:00,246.18,246.51,246.16,246.51,7783.0,213.8899,214.1766,213.8726,214.1766,7783.0
2016-11-21 11:05:00,246.51,246.64,246.19,246.36,20630.0,214.1766,214.2896,213.8986,214.0463,20630.0
2016-11-21 11:10:00,246.34,246.57,246.16,246.29,13016.0,214.0289,214.2288,213.8726,213.9855,13016.0
2016-11-21 11:15:00,246.16,246.48,246.05,246.33,9112.0,213.8726,214.1506,213.777,214.0203,9112.0
2016-11-21 11:20:00,246.21,246.36,246.19,246.26,2773.0,213.916,214.0463,213.8986,213.9594,2773.0
2016-11-21 11:25:00,246.22,246.3,246.11,246.11,5535.0,213.9247,213.9942,213.8291,213.8291,5535.0
2016-11-21 11:30:00,246.11,246.2,246.05,246.13,7492.0,213.8291,213.9073,213.777,213.8465,7492.0
2016-11-21 11:35:00,246.13,246.16,245.89,246.04,18657.0,213.8465,213.8726,213.638,213.7683,18657.0
2016-11-21 11:40:00,245.99,246.3,245.92,246.3,3460.0,213.7248,213.9942,213.664,213.9942,3460.0
2016-11-21 11:45:00,246.3,246.46,245.92,246.15,13405.0,213.9942,214.1332,213.664,213.8639,13405.0
2016-11-21 11:50:00,246.02,246.23,246.02,246.22,2550.0,213.7509,213.9334,213.7509,213.9247,2550.0
2016-11-21 11:55:00,246.14,246.26,246.04,246.21,7224.0,213.8552,213.9594,213.7683,213.916,7224.0
2016-11-21 12:00:00,246.2,246.23,246.05,246.22,2550.0,213.9073,213.9334,213.777,213.9247,2550.0
2016-11-21 12:05:00,246.23,246.36,246.18,246.25,4353.0,213.9334,214.0463,213.8899,213.9507,4353.0
2016-11-21 12:10:00,246.25,246.38,246.24,246.37,3300.0,213.9507,214.0637,213.9421,214.055,3300.0
2016-11-21 12:15:00,246.43,246.64,246.31,246.43,7946.0,214.1071,214.2896,214.0029,214.1071,7946.0
2016-11-21 12:20:00,246.37,246.7,246.27,246.7,5872.0,214.055,214.3417,213.9681,214.3417,5872.0
2016-11-21 12:25:00,246.68,246.81,246.24,246.25,7641.0,214.3243,214.4373,213.9421,213.9507,7641.0
2016-11-21 12:30:00,246.38,246.52,246.29,246.36,7168.0,214.0637,214.1853,213.9855,214.0463,7168.0
2016-11-21 12:35:00,246.44,246.44,246.06,246.41,4319.0,214.1158,214.1158,213.7857,214.0898,4319.0
2016-11-21 12:40:00,246.33,246.47,246.28,246.47,2328.0,214.0203,214.1419,213.9768,214.1419,2328.0
2016-11-21 12:45:00,246.4,246.57,246.36,246.56,19492.0,214.0811,214.2288,214.0463,214.2201,19492.0
2016-11-21 12:50:00,246.61,246.68,246.46,246.55,6487.0,214.2635,214.3243,214.1332,214.2114,6487.0
2016-11-21 12:55:00,246.55,246.56,246.45,246.49,1711.0,214.2114,214.2201,214.1245,214.1593,1711.0
2016-11-21 13:00:00,246.42,246.64,246.42,246.48,3400.0,214.0984,214.2896,214.0984,214.1506,3400.0
2016-11-21 13:05:00,246.48,246.61,246.39,246.55,2400.0,214.1506,214.2635,214.0724,214.2114,2400.0
2016-11-21 13:10:00,246.56,246.64,246.53,246.55,14525.0,214.2201,214.2896,214.194,214.2114,14525.0
2016-11-21 13:15:00,246.55,246.55,246.43,246.55,3383.0,214.2114,214.2114,214.1071,214.2114,3383.0
2016-11-21 13:20:00,246.52,246.55,246.42,246.53,15146.0,214.1853,214.2114,214.0984,214.194,15146.0
2016-11-21 13:25:00,246.55,246.75,246.46,246.7,4398.0,214.2114,214.3852,214.1332,214.3417,4398.0
2016-11-21 13:30:00,246.7,246.75,246.61,246.67,6150.0,214.3417,214.3852,214.2635,214.3157,6150.0
2016-11-21 13:35:00,246.67,246.67,246.59,246.61,3413.0,214.3157,214.3157,214.2462,214.2635,3413.0
2016-11-21 13:40:00,246.62,246.75,246.62,246.75,2822.0,214.2722,214.3852,214.2722,214.3852,2822.0
2016-11-21 13:45:00,246.75,246.75,246.63,246.74,20523.0,214.3852,214.3852,214.2809,214.3765,20523.0
2016-11-21 13:50:00,246.74,246.75,246.64,246.74,2458.0,214.3765,214.3852,214.2896,214.3765,2458.0
2016-11-21 13:55:00,246.75,246.76,246.63,246.66,6900.0,214.3852,214.3939,214.2809,214.307,6900.0
2016-11-21 14:00:00,246.64,246.67,246.53,246.53,3150.0,214.2896,214.3157,214.194,214.194,3150.0
2016-11-21 14:05:00,246.53,246.63,246.46,246.48,7048.0,214.194,214.2809,214.1332,214.1506,7048.0
2016-11-21 14:10:00,246.5,246.57,246.5,246.53,4410.0,214.168,214.2288,214.168,214.194,4410.0
2016-11-21 14:15:00,246.51,246.54,246.42,246.54,7529.0,214.1766,214.2027,214.0984,214.2027,7529.0
2016-11-21 14:20:00,246.54,246.57,246.46,246.52,1500.0,214.2027,214.2288,214.1332,214.1853,1500.0
2016-11-21 14:25:00,246.54,246.54,246.34,246.34,4300.0,214.2027,214.2027,214.0289,214.0289,4300.0
2016-11-21 14:30:00,246.41,246.55,246.39,246.53,2300.0,214.0898,214.2114,214.0724,214.194,2300.0
2016-11-21 14:35:00,246.48,246.53,246.4,246.42,4260.0,214.1506,214.194,214.0811,214.0984,4260.0
2016-11-21 14:40:00,246.41,246.41,246.29,246.3,8893.0,214.0898,214.0898,213.9855,213.9942,8893.0
2016-11-21 14:45:00,246.26,246.55,246.26,246.55,6626.0,213.9594,214.2114,213.9594,214.2114,6626.0
2016-11-21 14:50:00,246.47,246.61,246.41,246.51,9312.0,214.1419,214.2635,214.0898,214.1766,9312.0
2016-11-21 14:55:00,246.51,246.56,246.3,246.32,9181.0,214.1766,214.2201,213.9942,214.0116,9181.0
2016-11-21 15:00:00,246.32,246.5,246.27,246.5,8113.0,214.0116,214.168,213.9681,214.168,8113.0
2016-11-21 15:05:00,246.49,246.9,246.48,246.69,14182.0,214.1593,214.5155,214.1506,214.333,14182.0
2016-11-21 15:10:00,246.82,247.0,246.75,246.97,8837.0,214.446,214.6024,214.3852,214.5763,8837.0
2016-11-21 15:15:00,247.04,247.04,246.66,246.77,16744.0,214.6371,214.6371,214.307,214.4025,16744.0
2016-11-21 15:20:00,246.76,246.79,246.47,246.5,9116.0,214.3939,214.4199,214.1419,214.168,9116.0
2016-11-21 15:25:00,246.51,246.6,246.5,246.59,3788.0,214.1766,214.2548,214.168,214.2462,3788.0
2016-11-21 15:30:00,246.57,246.6,246.48,246.55,7736.0,214.2288,214.2548,214.1506,214.2114,7736.0
2016-11-21 15:35:00,246.56,246.63,246.5,246.59,8847.0,214.2201,214.2809,214.168,214.2462,8847.0
2016-11-21 15:40:00,246.62,246.62,246.3,246.47,12800.0,214.2722,214.2722,213.9942,214.1419,12800.0
2016-11-21 15:45:00,246.48,246.48,246.26,246.39,13368.0,214.1506,214.1506,213.9594,214.0724,13368.0
2016-11-21 15:50:00,246.34,246.4,246.3,246.4,28524.0,214.0289,214.0811,213.9942,214.0811,28524.0
2016-11-21 15:55:00,246.34,246.4,246.24,246.31,39664.0,214.0289,214.0811,213.9421,214.0029,39664.0
2016-11-22 09:30:00,247.37,247.77,247.25,247.46,15516.0,214.9238,215.2714,214.8196,215.002,15516.0
2016-11-22 09:35:00,247.5,247.8,247.25,247.25,8105.0,215.0368,215.2974,214.8196,214.8196,8105.0
2016-11-22 09:40:00,247.25,247.67,247.25,247.5,6148.0,214.8196,215.1845,214.8196,215.0368,6148.0
2016-11-22 09:45:00,247.44,247.6,247.22,247.36,5287.0,214.9847,215.1237,214.7935,214.9152,5287.0
2016-11-22 09:50:00,247.42,247.42,247.13,247.2,5782.0,214.9673,214.9673,214.7153,214.7761,5782.0
2016-11-22 09:55:00,247.2,247.6,247.2,247.53,7338.0,214.7761,215.1237,214.7761,215.0629,7338.0
2016-11-22 10:00:00,247.56,247.65,247.37,247.65,4620.0,215.0889,215.1671,214.9238,215.1671,4620.0
2016-11-22 10:05:00,247.65,247.84,247.58,247.78,21824.0,215.1671,215.3322,215.1063,215.2801,21824.0
2016-11-22 10:10:00,247.77,247.88,247.44,247.66,5500.0,215.2714,215.3669,214.9847,215.1758,5500.0
2016-11-22 10:15:00,247.61,247.99,247.57,247.78,8364.0,215.1324,215.4625,215.0976,215.2801,8364.0
2016-11-22 10:20:00,247.84,247.96,247.6,247.78,17658.0,215.3322,215.4365,215.1237,215.2801,17658.0
2016-11-22 10:25:00,247.78,247.87,247.54,247.55,8000.0,215.2801,215.3583,215.0715,215.0802,8000.0
2016-11-22 10:30:00,247.63,247.89,247.41,247.41,8150.0,215.1497,215.3756,214.9586,214.9586,8150.0
2016-11-22 10:35:00,247.57,247.83,247.52,247.59,12751.0,215.0976,215.3235,215.0542,215.115,12751.0
2016-11-22 10:40:00,247.58,247.8,247.58,247.63,5408.0,215.1063,215.2974,215.1063,215.1497,5408.0
2016-11-22 10:45:00,247.58,247.86,247.37,247.37,6885.0,215.1063,215.3496,214.9238,214.9238,6885.0
2016-11-22 10:50:00,247.36,247.75,247.36,247.75,3502.0,214.9152,215.254,214.9152,215.254,3502.0
2016-11-22 10:55:00,247.75,247.75,247.46,247.46,7933.0,215.254,215.254,215.002,215.002,7933.0
2016-11-22 11:00:00,247.55,247.77,247.29,247.38,9511.0,215.0802,215.2714,214.8543,214.9325,9511.0
2016-11-22 11:05:00,247.33,247.49,247.3,247.45,2413.0,214.8891,215.0281,214.863,214.9933,2413.0
2016-11-22 11:10:00,247.48,247.93,247.37,247.49,13030.0,215.0194,215.4104,214.9238,215.0281,13030.0
2016-11-22 11:15:00,247.57,247.85,247.48,247.77,4258.0,215.0976,215.3409,215.0194,215.2714,4258.0
2016-11-22 11:20:00,247.65,247.89,247.62,247.86,5911.0,215.1671,215.3756,215.1411,215.3496,5911.0
2016-11-22 11:25:00,247.8,248.0,247.61,247.88,3536.0,215.2974,215.4712,215.1324,215.3669,3536.0
2016-11-22 11:30:00,248.0,248.02,247.71,247.71,7683.0,215.4712,215.4886,215.2192,215.2192,7683.0
2016-11-22 11:35:00,247.79,248.05,247.78,247.83,9970.0,215.2888,215.5147,215.2801,215.3235,9970.0
2016-11-22 11:40:00,247.83,248.01,247.76,247.76,9866.0,215.3235,215.4799,215.2627,215.2627,9866.0
2016-11-22 11:45:00,247.87,248.0,247.8,247.9,3710.0,215.3583,215.4712,215.2974,215.3843,3710.0
2016-11-22 11:50:00,248.0,248.02,247.8,247.92,8048.0,215.4712,215.4886,215.2974,215.4017,8048.0
2016-11-22 11:55:00,247.93,248.03,247.88,247.97,4503.0,215.4104,215.4973,215.3669,215.4451,4503.0
2016-11-22 12:00:00,247.9,247.91,247.76,247.77,2718.0,215.3843,215.393,215.2627,215.2714,2718.0
2016-11-22 12:05:00,247.76,248.05,247.75,247.95,5995.0,215.2627,215.5147,215.254,215.4278,5995.0
2016-11-22 12:10:00,248.02,248.06,247.88,248.0,3400.0,215.4886,215.5233,215.3669,215.4712,3400.0
2016-11-22 12:15:00,247.95,247.95,247.78,247.78,4100.0,215.4278,215.4278,215.2801,215.2801,4100.0
2016-11-22 12:20:00,247.85,248.07,247.85,248.05,5553.0,215.3409,215.532,215.3409,215.5147,5553.0
2016-11-22 12:25:00,248.1,248.2,248.04,248.06,3569.0,215.5581,215.645,215.506,215.5233,3569.0
2016-11-22 12:30:00,248.05,248.12,247.94,247.96,4002.0,215.5147,215.5755,215.4191,215.4365,4002.0
2016-11-22 12:35:00,247.96,248.17,247.91,248.17,1600.0,215.4365,215.6189,215.393,215.6189,1600.0
2016-11-22 12:40:00,248.17,248.3,248.14,248.24,3634.0,215.6189,215.7319,215.5928,215.6797,3634.0
2016-11-22 12:45:00,248.32,248.36,248.2,248.26,5435.0,215.7492,215.784,215.645,215.6971,5435.0
2016-11-22 12:50:00,248.29,248.34,248.14,248.24,5544.0,215.7232,215.7666,215.5928,215.6797,5544.0
2016-11-22 12:55:00,248.26,248.32,247.87,247.97,8524.0,215.6971,215.7492,215.3583,215.4451,8524.0
2016-11-22 13:00:00,247.94,248.07,247.91,248.07,1627.0,215.4191,215.532,215.393,215.532,1627.0
2016-11-22 13:05:00,248.12,248.14,247.81,248.02,3629.0,215.5755,215.5928,215.3061,215.4886,3629.0
2016-11-22 13:10:00,248.01,248.11,247.93,248.01,5033.0,215.4799,215.5668,215.4104,215.4799,5033.0
2016-11-22 13:15:00,248.03,248.08,247.94,248.01,2650.0,215.4973,215.5407,215.4191,215.4799,2650.0
2016-11-22 13:20:00,247.95,248.07,247.9,248.03,5434.0,215.4278,215.532,215.3843,215.4973,5434.0
2016-11-22 13:25:00,248.04,248.11,247.87,247.99,7540.0,215.506,215.5668,215.3583,215.4625,7540.0
2016-11-22 13:30:00,248.04,248.12,247.95,248.06,5068.0,215.506,215.5755,215.4278,215.5233,5068.0
2016-11-22 13:35:00,248.01,248.07,247.87,248.04,1600.0,215.4799,215.532,215.3583,215.506,1600.0
2016-11-22 13:40:00,247.88,248.08,247.88,247.97,10145.0,215.3669,215.5407,215.3669,215.4451,10145.0
2016-11-22 13:45:00,248.0,248.0,247.9,247.95,2010.0,215.4712,215.4712,215.3843,215.4278,2010.0
2016-11-22 13:50:00,248.0,248.0,247.91,247.91,4209.0,215.4712,215.4712,215.393,215.393,4209.0
2016-11-22 13:55:00,247.95,248.0,247.75,247.75,6237.0,215.4278,215.4712,215.254,215.254,6237.0
2016-11-22 14:00:00,247.79,247.83,247.72,247.72,3194.0,215.2888,215.3235,215.2279,215.2279,3194.0
2016-11-22 14:05:00,247.71,247.82,247.71,247.78,3015.0,215.2192,215.3148,215.2192,215.2801,3015.0
2016-11-22 14:10:00,247.83,247.9,247.73,247.83,3200.0,215.3235,215.3843,215.2366,215.3235,3200.0
2016-11-22 14:15:00,247.8,247.92,247.77,247.77,3743.0,215.2974,215.4017,215.2714,215.2714,3743.0
2016-11-22 14:20:00,247.88,247.98,247.86,247.9,1600.0,215.3669,215.4538,215.3496,215.3843,1600.0
2016-11-22 14:25:00,247.91,248.0,247.88,247.93,9288.0,215.393,215.4712,215.3669,215.4104,9288.0
2016-11-22 14:30:00,247.97,248.0,247.82,247.9,4585.0,215.4451,215.4712,215.3148,215.3843,4585.0
2016-11-22 14:35:00,248.0,248.0,247.85,247.96,2749.0,215.4712,215.4712,215.3409,215.4365,2749.0
2016-11-22 14:40:00,247.92,248.0,247.83,247.89,6672.0,215.4017,215.4712,215.3235,215.3756,6672.0
2016-11-22 14:45:00,247.94,248.02,247.88,247.98,3918.0,215.4191,215.4886,215.3669,215.4538,3918.0
2016-11-22 14:50:00,247.98,248.02,247.89,247.95,3300.0,215.4538,215.4886,215.3756,215.4278,3300.0
2016-11-22 14:55:00,248.01,248.11,247.88,248.11,3320.0,215.4799,215.5668,215.3669,215.5668,3320.0
2016-11-22 15:00:00,248.1,248.25,248.02,248.07,13762.0,215.5581,215.6884,215.4886,215.532,13762.0
2016-11-22 15:05:00,247.98,248.11,247.95,248.06,3800.0,215.4538,215.5668,215.4278,215.5233,3800.0
2016-11-22 15:10:00,248.2,248.3,248.09,248.28,4482.0,215.645,215.7319,215.5494,215.7145,4482.0
2016-11-22 15:15:00,248.25,248.55,248.2,248.54,13322.0,215.6884,215.9491,215.645,215.9404,13322.0
2016-11-22 15:20:00,248.5,248.58,248.08,248.08,15206.0,215.9056,215.9751,215.5407,215.5407,15206.0
2016-11-22 15:25:00,248.12,248.25,248.1,248.2,9914.0,215.5755,215.6884,215.5581,215.645,9914.0
2016-11-22 15:30:00,248.22,248.25,248.18,248.22,15284.0,215.6624,215.6884,215.6276,215.6624,15284.0
2016-11-22 15:35:00,248.38,248.38,248.16,248.25,19365.0,215.8014,215.8014,215.6102,215.6884,19365.0
2016-11-22 15:40:00,248.25,248.25,248.2,248.25,18025.0,215.6884,215.6884,215.645,215.6884,18025.0
2016-11-22 15:45:00,248.23,248.26,248.17,248.22,18614.0,215.671,215.6971,215.6189,215.6624,18614.0
2016-11-22 15:50:00,248.22,248.27,248.22,248.25,51684.0,215.6624,215.7058,215.6624,215.6884,51684.0
2016-11-22 15:55:00,248.24,248.27,248.09,248.14,54695.0,215.6797,215.7058,215.5494,215.5928,54695.0
2016-11-23 09:30:00,248.46,249.1,248.08,248.56,29219.0,215.8709,216.4269,215.5407,215.9578,29219.0
2016-11-23 09:35:00,248.56,248.68,248.08,248.08,20121.0,215.9578,216.062,215.5407,215.5407,20121.0
2016-11-23 09:40:00,248.08,248.58,247.63,248.58,17189.0,215.5407,215.9751,215.1497,215.9751,17189.0
2016-11-23 09:45:00,248.49,248.57,247.79,247.81,9552.0,215.8969,215.9664,215.2888,215.3061,9552.0
2016-11-23 09:50:00,247.88,248.11,247.47,247.58,5796.0,215.3669,215.5668,215.0107,215.1063,5796.0
2016-11-23 09:55:00,247.69,247.71,247.38,247.39,6533.0,215.2019,215.2192,214.9325,214.9412,6533.0
2016-11-23 10:00:00,247.56,248.06,247.53,248.06,3302.0,215.0889,215.5233,215.0629,215.5233,3302.0
2016-11-23 10:05:00,248.1,248.17,247.85,247.85,6093.0,215.5581,215.6189,215.3409,215.3409,6093.0
2016-11-23 10:10:00,247.85,248.11,247.76,248.01,5095.0,215.3409,215.5668,215.2627,215.4799,5095.0
2016-11-23 10:15:00,247.93,248.12,247.75,247.76,6141.0,215.4104,215.5755,215.254,215.2627,6141.0
2016-11-23 10:20:00,247.68,247.85,247.68,247.72,4723.0,215.1932,215.3409,215.1932,215.2279,4723.0
2016-11-23 10:25:00,247.74,247.81,247.38,247.46,6275.0,215.2453,215.3061,214.9325,215.002,6275.0
2016-11-23 10:30:00,247.69,248.08,247.68,247.88,12821.0,215.2019,215.5407,215.1932,215.3669,12821.0
2016-11-23 10:35:00,247.93,248.13,247.88,247.98,12447.0,215.4104,215.5842,215.3669,215.4538,12447.0
2016-11-23 10:40:00,247.98,248.06,247.91,248.06,15098.0,215.4538,215.5233,215.393,215.5233,15098.0
2016-11-23 10:45:00,248.04,248.05,247.92,247.99,6275.0,215.506,215.5147,215.4017,215.4625,6275.0
2016-11-23 10:50:00,248.01,248.08,247.9,247.9,6800.0,215.4799,215.5407,215.3843,215.3843,6800.0
2016-11-23 10:55:00,247.9,248.05,247.86,247.86,17124.0,215.3843,215.5147,215.3496,215.3496,17124.0
2016-11-23 11:00:00,247.84,247.86,247.37,247.53,20038.0,215.3322,215.3496,214.9238,215.0629,20038.0
2016-11-23 11:05:00,247.53,247.96,247.48,247.88,5568.0,215.0629,215.4365,215.0194,215.3669,5568.0
2016-11-23 11:10:00,247.7,248.0,247.7,248.0,2250.0,215.2106,215.4712,215.2106,215.4712,2250.0
2016-11-23 11:15:00,248.04,248.04,247.9,247.9,3524.0,215.506,215.506,215.3843,215.3843,3524.0
2016-11-23 11:20:00,247.87,247.96,247.7,247.88,5117.0,215.3583,215.4365,215.2106,215.3669,5117.0
2016-11-23 11:25:00,247.9,247.91,247.54,247.54,6360.0,215.3843,215.393,215.0715,215.0715,6360.0
2016-11-23 11:30:00,247.63,247.63,247.41,247.51,7751.0,215.1497,215.1497,214.9586,215.0455,7751.0
2016-11-23 11:35:00,247.47,247.47,247.11,247.15,12160.0,215.0107,215.0107,214.6979,214.7327,12160.0
2016-11-23 11:40:00,247.06,247.23,247.01,247.23,5568.0,214.6545,214.8022,214.6111,214.8022,5568.0
2016-11-23 11:45:00,247.26,247.27,246.9,246.9,5407.0,214.8283,214.837,214.5155,214.5155,5407.0
2016-11-23 11:50:00,246.93,246.94,246.64,246.67,8011.0,214.5416,214.5502,214.2896,214.3157,8011.0
2016-11-23 11:55:00,246.77,246.82,246.39,246.39,13952.0,214.4025,214.446,214.0724,214.0724,13952.0
2016-11-23 12:00:00,246.46,246.54,246.31,246.5,5860.0,214.1332,214.2027,214.0029,214.168,5860.0
2016-11-23 12:05:00,246.56,246.78,246.48,246.67,6912.0,214.2201,214.4112,214.1506,214.3157,6912.0
2016-11-23 12:10:00,246.68,246.79,246.57,246.59,7793.0,214.3243,214.4199,214.2288,214.2462,7793.0
2016-11-23 12:15:00,246.62,246.77,246.61,246.62,4655.0,214.2722,214.4025,214.2635,214.2722,4655.0
2016-11-23 12:20:00,246.62,247.12,246.62,247.11,9320.0,214.2722,214.7066,214.2722,214.6979,9320.0
2016-11-23 12:25:00,247.07,247.31,247.07,247.3,5659.0,214.6632,214.8717,214.6632,214.863,5659.0
2016-11-23 12:30:00,247.3,247.3,246.83,246.83,4116.0,214.863,214.863,214.4547,214.4547,4116.0
2016-11-23 12:35:00,246.72,246.93,246.72,246.91,2900.0,214.3591,214.5416,214.3591,214.5242,2900.0
2016-11-23 12:40:00,246.93,247.11,246.78,247.11,5018.0,214.5416,214.6979,214.4112,214.6979,5018.0
2016-11-23 12:45:00,247.11,247.3,247.11,247.21,3799.0,214.6979,214.863,214.6979,214.7848,3799.0
2016-11-23 12:50:00,247.17,247.38,247.17,247.38,1900.0,214.7501,214.9325,214.7501,214.9325,1900.0
2016-11-23 12:55:00,247.38,247.57,247.22,247.57,6092.0,214.9325,215.0976,214.7935,215.0976,6092.0
2016-11-23 13:00:00,247.53,247.63,247.44,247.63,2387.0,215.0629,215.1497,214.9847,215.1497,2387.0
2016-11-23 13:05:00,247.68,247.75,247.64,247.65,800.0,215.1932,215.254,215.1584,215.1671,800.0
2016-11-23 13:10:00,247.7,247.8,247.69,247.79,1662.0,215.2106,215.2974,215.2019,215.2888,1662.0
2016-11-23 13:15:00,247.8,247.81,247.67,247.74,4713.0,215.2974,215.3061,215.1845,215.2453,4713.0
2016-11-23 13:20:00,247.74,247.74,247.46,247.46,4000.0,215.2453,215.2453,215.002,215.002,4000.0
2016-11-23 13:25:00,247.45,247.5,247.36,247.45,5000.0,214.9933,215.0368,214.9152,214.9933,5000.0
2016-11-23 13:30:00,247.44,247.57,247.31,247.37,4543.0,214.9847,215.0976,214.8717,214.9238,4543.0
2016-11-23 13:35:00,247.44,247.64,247.32,247.41,4425.0,214.9847,215.1584,214.8804,214.9586,4425.0
2016-11-23 13:40:00,247.53,247.58,247.37,247.41,3700.0,215.0629,215.1063,214.9238,214.9586,3700.0
2016-11-23 13:45:00,247.26,247.46,247.26,247.45,3000.0,214.8283,215.002,214.8283,214.9933,3000.0
2016-11-23 13:50:00,247.42,247.54,247.32,247.49,5024.0,214.9673,215.0715,214.8804,215.0281,5024.0
2016-11-23 13:55:00,247.51,247.51,247.37,247.45,1211.0,215.0455,215.0455,214.9238,214.9933,1211.0
2016-11-23 14:00:00,247.45,247.57,247.41,247.57,7098.0,214.9933,215.0976,214.9586,215.0976,7098.0
2016-11-23 14:05:00,247.58,247.58,247.23,247.23,10269.0,215.1063,215.1063,214.8022,214.8022,10269.0
2016-11-23 14:10:00,247.3,247.3,246.91,246.95,7400.0,214.863,214.863,214.5242,214.5589,7400.0
2016-11-23 14:15:00,246.99,247.09,246.81,246.81,3305.0,214.5937,214.6806,214.4373,214.4373,3305.0
2016-11-23 14:20:00,246.9,246.95,246.68,246.68,7217.0,214.5155,214.5589,214.3243,214.3243,7217.0
2016-11-23 14:25:00,246.65,246.86,246.65,246.77,6507.0,214.2983,214.4807,214.2983,214.4025,6507.0
2016-11-23 14:30:00,246.89,247.11,246.76,246.96,11942.0,214.5068,214.6979,214.3939,214.5676,11942.0
2016-11-23 14:35:00,247.02,247.09,246.86,247.09,5376.0,214.6198,214.6806,214.4807,214.6806,5376.0
2016-11-23 14:40:00,247.1,247.1,246.95,247.08,8228.0,214.6893,214.6893,214.5589,214.6719,8228.0
2016-11-23 14:45:00,247.06,247.15,247.01,247.13,2400.0,214.6545,214.7327,214.6111,214.7153,2400.0
2016-11-23 14:50:00,247.22,247.22,246.79,246.86,11832.0,214.7935,214.7935,214.4199,214.4807,11832.0
2016-11-23 14:55:00,246.95,247.23,246.95,247.23,2995.0,214.5589,214.8022,214.5589,214.8022,2995.0
2016-11-23 15:00:00,247.3,247.49,247.27,247.44,7705.0,214.863,215.0281,214.837,214.9847,7705.0
2016-11-23 15:05:00,247.4,247.4,247.24,247.32,5438.0,214.9499,214.9499,214.8109,214.8804,5438.0
2016-11-23 15:10:00,247.31,247.31,246.99,247.27,6312.0,214.8717,214.8717,214.5937,214.837,6312.0
2016-11-23 15:15:00,247.31,247.31,247.02,247.11,7721.0,214.8717,214.8717,214.6198,214.6979,7721.0
2016-11-23 15:20:00,247.12,247.18,247.02,247.02,6434.0,214.7066,214.7588,214.6198,214.6198,6434.0
2016-11-23 15:25:00,247.0,247.2,247.0,247.17,5501.0,214.6024,214.7761,214.6024,214.7501,5501.0
2016-11-23 15:30:00,247.22,247.27,247.16,247.17,5321.0,214.7935,214.837,214.7414,214.7501,5321.0
2016-11-23 15:35:00,247.16,247.28,246.72,247.28,32199.0,214.7414,214.8456,214.3591,214.8456,32199.0
2016-11-23 15:40:00,247.3,247.61,247.28,247.5,10040.0,214.863,215.1324,214.8456,215.0368,10040.0
2016-11-23 15:45:00,247.58,247.76,247.38,247.48,16705.0,215.1063,215.2627,214.9325,215.0194,16705.0
2016-11-23 15:50:00,247.51,247.58,247.43,247.49,18471.0,215.0455,215.1063,214.976,215.0281,18471.0
2016-11-23 15:55:00,247.5,247.67,247.47,247.49,35758.0,215.0368,215.1845,215.0107,215.0281,35758.0
2016-11-25 09:30:00,247.84,248.0,247.54,247.92,16578.0,215.3322,215.4712,215.0715,215.4017,16578.0
2016-11-25 09:35:00,247.7,248.0,247.62,247.86,11189.0,215.2106,215.4712,215.1411,215.3496,11189.0
2016-11-25 09:40:00,247.9,248.0,247.73,247.75,9481.0,215.3843,215.4712,215.2366,215.254,9481.0
2016-11-25 09:45:00,247.7,248.01,247.7,247.87,17265.0,215.2106,215.4799,215.2106,215.3583,17265.0
2016-11-25 09:50:00,247.78,247.99,247.69,247.88,5864.0,215.2801,215.4625,215.2019,215.3669,5864.0
2016-11-25 09:55:00,247.96,248.01,247.82,247.9,10401.0,215.4365,215.4799,215.3148,215.3843,10401.0
2016-11-25 10:00:00,247.98,248.01,247.84,247.85,8470.0,215.4538,215.4799,215.3322,215.3409,8470.0
2016-11-25 10:05:00,247.9,248.16,247.89,247.9,13427.0,215.3843,215.6102,215.3756,215.3843,13427.0
2016-11-25 10:10:00,247.86,248.0,247.77,247.99,5374.0,215.3496,215.4712,215.2714,215.4625,5374.0
2016-11-25 10:15:00,248.0,248.42,248.0,248.21,9238.0,215.4712,215.8361,215.4712,215.6537,9238.0
2016-11-25 10:20:00,248.23,249.04,248.17,248.92,6090.0,215.671,216.3748,215.6189,216.2705,6090.0
2016-11-25 10:25:00,249.06,249.08,248.86,249.06,6326.0,216.3922,216.4096,216.2184,216.3922,6326.0
2016-11-25 10:30:00,249.06,249.06,248.28,248.28,23727.0,216.3922,216.3922,215.7145,215.7145,23727.0
2016-11-25 10:35:00,248.3,248.52,248.19,248.2,6430.0,215.7319,215.923,215.6363,215.645,6430.0
2016-11-25 10:40:00,248.26,248.8,248.26,248.8,8190.0,215.6971,216.1663,215.6971,216.1663,8190.0
2016-11-25 10:45:00,248.79,248.88,248.64,248.78,5600.0,216.1576,216.2358,216.0273,216.1489,5600.0
2016-11-25 10:50:00,248.63,248.91,248.63,248.89,4714.0,216.0186,216.2618,216.0186,216.2445,4714.0
2016-11-25 10:55:00,248.92,248.97,248.38,248.48,5796.0,216.2705,216.314,215.8014,215.8882,5796.0
2016-11-25 11:00:00,248.49,248.73,248.31,248.71,8825.0,215.8969,216.1055,215.7405,216.0881,8825.0
2016-11-25 11:05:00,248.71,248.71,248.52,248.53,3222.0,216.0881,216.0881,215.923,215.9317,3222.0
2016-11-25 11:10:00,248.51,248.6,248.33,248.33,3750.0,215.9143,215.9925,215.7579,215.7579,3750.0
2016-11-25 11:15:00,248.33,248.39,248.21,248.28,6549.0,215.7579,215.8101,215.6537,215.7145,6549.0
2016-11-25 11:20:00,248.27,248.35,248.24,248.24,4200.0,215.7058,215.7753,215.6797,215.6797,4200.0
2016-11-25 11:25:00,248.24,248.24,248.18,248.21,4877.0,215.6797,215.6797,215.6276,215.6537,4877.0
2016-11-25 11:30:00,248.15,248.19,248.02,248.17,6942.0,215.6015,215.6363,215.4886,215.6189,6942.0
2016-11-25 11:35:00,248.12,248.13,247.84,247.96,6096.0,215.5755,215.5842,215.3322,215.4365,6096.0
2016-11-25 11:40:00,248.0,248.22,247.92,248.18,9441.0,215.4712,215.6624,215.4017,215.6276,9441.0
2016-11-25 11:45:00,248.18,248.18,247.97,248.09,4316.0,215.6276,215.6276,215.4451,215.5494,4316.0
2016-11-25 11:50:00,248.13,248.16,247.94,247.95,4494.0,215.5842,215.6102,215.4191,215.4278,4494.0
2016-11-25 11:55:00,248.04,248.11,247.96,247.96,4844.0,215.506,215.5668,215.4365,215.4365,4844.0
2016-11-25 12:00:00,247.92,248.09,247.91,248.0,4601.0,215.4017,215.5494,215.393,215.4712,4601.0
2016-11-25 12:05:00,248.06,248.18,247.95,247.96,7087.0,215.5233,215.6276,215.4278,215.4365,7087.0
2016-11-25 12:10:00,248.08,248.33,247.98,248.32,5019.0,215.5407,215.7579,215.4538,215.7492,5019.0
2016-11-25 12:15:00,248.33,248.49,248.18,248.42,5100.0,215.7579,215.8969,215.6276,215.8361,5100.0
2016-11-25 12:20:00,248.47,248.69,248.47,248.69,6087.0,215.8796,216.0707,215.8796,216.0707,6087.0
2016-11-25 12:25:00,248.74,248.74,248.6,248.66,4376.0,216.1141,216.1141,215.9925,216.0446,4376.0
2016-11-25 12:30:00,248.62,248.76,248.6,248.69,6266.0,216.0099,216.1315,215.9925,216.0707,6266.0
2016-11-25 12:35:00,248.66,248.7,248.57,248.65,3859.0,216.0446,216.0794,215.9664,216.036,3859.0
2016-11-25 12:40:00,248.66,248.72,248.62,248.62,6330.0,216.0446,216.0968,216.0099,216.0099,6330.0
2016-11-25 12:45:00,248.64,248.65,248.49,248.55,6538.0,216.0273,216.036,215.8969,215.9491,6538.0
2016-11-25 12:50:00,248.55,248.56,248.25,248.31,13430.0,215.9491,215.9578,215.6884,215.7405,13430.0
2016-11-25 12:55:00,248.27,248.49,248.21,248.43,40839.0,215.7058,215.8969,215.6537,215.8448,40839.0
2016-11-28 09:30:00,246.87,250.85,245.38,248.16,21046.0,214.4894,217.9474,213.1949,215.6102,21046.0
2016-11-28 09:35:00,248.42,248.77,248.22,248.65,4130.0,215.8361,216.1402,215.6624,216.036,4130.0
2016-11-28 09:40:00,248.67,248.88,248.54,248.8,5746.0,216.0533,216.2358,215.9404,216.1663,5746.0
2016-11-28 09:45:00,248.91,249.08,248.7,248.79,8080.0,216.2618,216.4096,216.0794,216.1576,8080.0
2016-11-28 09:50:00,248.79,248.79,248.12,248.13,5916.0,216.1576,216.1576,215.5755,215.5842,5916.0
2016-11-28 09:55:00,248.3,248.4,248.01,248.14,3361.0,215.7319,215.8187,215.4799,215.5928,3361.0
2016-11-28 10:00:00,248.06,248.67,248.06,248.67,6978.0,215.5233,216.0533,215.5233,216.0533,6978.0
2016-11-28 10:05:00,248.64,248.79,248.39,248.6,5413.0,216.0273,216.1576,215.8101,215.9925,5413.0
2016-11-28 10:10:00,248.57,248.9,248.55,248.55,5692.0,215.9664,216.2532,215.9491,215.9491,5692.0
2016-11-28 10:15:00,248.55,248.66,248.17,248.17,5939.0,215.9491,216.0446,215.6189,215.6189,5939.0
2016-11-28 10:20:00,248.25,248.39,248.06,248.06,6095.0,215.6884,215.8101,215.5233,215.5233,6095.0
2016-11-28 10:25:00,248.06,248.26,248.05,248.26,2400.0,215.5233,215.6971,215.5147,215.6971,2400.0
2016-11-28 10:30:00,248.27,248.4,247.86,247.86,5323.0,215.7058,215.8187,215.3496,215.3496,5323.0
2016-11-28 10:35:00,247.95,248.19,247.8,247.88,4760.0,215.4278,215.6363,215.2974,215.3669,4760.0
2016-11-28 10:40:00,247.96,247.96,247.66,247.73,3300.0,215.4365,215.4365,215.1758,215.2366,3300.0
2016-11-28 10:45:00,247.66,248.01,247.66,248.01,3401.0,215.1758,215.4799,215.1758,215.4799,3401.0
2016-11-28 10:50:00,248.02,248.02,247.84,247.84,3800.0,215.4886,215.4886,215.3322,215.3322,3800.0
2016-11-28 10:55:00,247.81,248.2,247.71,248.2,4213.0,215.3061,215.645,215.2192,215.645,4213.0
2016-11-28 11:00:00,248.37,248.43,248.12,248.35,5801.0,215.7927,215.8448,215.5755,215.7753,5801.0
2016-11-28 11:05:00,248.3,248.31,248.06,248.25,4502.0,215.7319,215.7405,215.5233,215.6884,4502.0
2016-11-28 11:10:00,248.21,248.44,247.95,248.03,8212.0,215.6537,215.8535,215.4278,215.4973,8212.0
2016-11-28 11:15:00,248.05,248.19,247.85,247.98,4851.0,215.5147,215.6363,215.3409,215.4538,4851.0
2016-11-28 11:20:00,247.94,248.17,247.89,248.08,4673.0,215.4191,215.6189,215.3756,215.5407,4673.0
2016-11-28 11:25:00,248.0,248.12,247.88,248.01,3142.0,215.4712,215.5755,215.3669,215.4799,3142.0
2016-11-28 11:30:00,248.01,248.42,248.0,248.42,3200.0,215.4799,215.8361,215.4712,215.8361,3200.0
2016-11-28 11:35:00,248.46,248.47,248.19,248.34,3103.0,215.8709,215.8796,215.6363,215.7666,3103.0
2016-11-28 11:40:00,248.33,248.5,248.21,248.5,3531.0,215.7579,215.9056,215.6537,215.9056,3531.0
2016-11-28 11:45:00,248.44,248.53,248.05,248.14,5019.0,215.8535,215.9317,215.5147,215.5928,5019.0
2016-11-28 11:50:00,248.23,248.61,248.22,248.22,4702.0,215.671,216.0012,215.6624,215.6624,4702.0
2016-11-28 11:55:00,248.36,248.46,247.99,248.18,3613.0,215.784,215.8709,215.4625,215.6276,3613.0
2016-11-28 12:00:00,248.3,248.31,248.02,248.05,4707.0,215.7319,215.7405,215.4886,215.5147,4707.0
2016-11-28 12:05:00,248.22,248.46,248.17,248.46,4151.0,215.6624,215.8709,215.6189,215.8709,4151.0
2016-11-28 12:10:00,248.44,248.58,248.29,248.41,2824.0,215.8535,215.9751,215.7232,215.8274,2824.0
2016-11-28 12:15:00,248.35,248.54,248.23,248.54,2600.0,215.7753,215.9404,215.671,215.9404,2600.0
2016-11-28 12:20:00,248.52,248.52,248.21,248.21,2832.0,215.923,215.923,215.6537,215.6537,2832.0
2016-11-28 12:25:00,248.31,248.58,248.3,248.53,1747.0,215.7405,215.9751,215.7319,215.9317,1747.0
2016-11-28 12:30:00,248.69,248.96,248.66,248.96,2740.0,216.0707,216.3053,216.0446,216.3053,2740.0
2016-11-28 12:35:00,248.81,248.81,248.65,248.68,2880.0,216.175,216.175,216.036,216.062,2880.0
2016-11-28 12:40:00,248.82,248.82,248.55,248.55,1800.0,216.1837,216.1837,215.9491,215.9491,1800.0
2016-11-28 12:45:00,248.6,248.85,248.52,248.8,3350.0,215.9925,216.2097,215.923,216.1663,3350.0
2016-11-28 12:50:00,248.8,248.84,248.77,248.84,2393.0,216.1663,216.201,216.1402,216.201,2393.0
2016-11-28 12:55:00,248.84,248.91,248.78,248.9,2494.0,216.201,216.2618,216.1489,216.2532,2494.0
2016-11-28 13:00:00,248.96,248.96,248.64,248.74,4501.0,216.3053,216.3053,216.0273,216.1141,4501.0
2016-11-28 13:05:00,248.61,248.82,248.61,248.79,3249.0,216.0012,216.1837,216.0012,216.1576,3249.0
2016-11-28 13:10:00,248.81,248.82,248.68,248.75,2600.0,216.175,216.1837,216.062,216.1228,2600.0
2016-11-28 13:15:00,248.7,248.79,248.68,248.74,2621.0,216.0794,216.1576,216.062,216.1141,2621.0
2016-11-28 13:20:00,248.78,249.0,248.75,248.83,4554.0,216.1489,216.34,216.1228,216.1923,4554.0
2016-11-28 13:25:00,248.85,248.93,248.72,248.85,2443.0,216.2097,216.2792,216.0968,216.2097,2443.0
2016-11-28 13:30:00,248.97,249.03,248.79,248.79,2233.0,216.314,216.3661,216.1576,216.1576,2233.0
2016-11-28 13:35:00,248.87,248.99,248.74,248.96,2410.0,216.2271,216.3314,216.1141,216.3053,2410.0
2016-11-28 13:40:00,248.89,249.15,248.89,249.13,2476.0,216.2445,216.4704,216.2445,216.453,2476.0
2016-11-28 13:45:00,249.19,249.19,248.89,248.93,3401.0,216.5051,216.5051,216.2445,216.2792,3401.0
2016-11-28 13:50:00,249.01,249.08,248.92,248.92,2072.0,216.3487,216.4096,216.2705,216.2705,2072.0
2016-11-28 13:55:00,248.94,249.06,248.88,248.88,3715.0,216.2879,216.3922,216.2358,216.2358,3715.0
2016-11-28 14:00:00,248.9,248.92,248.71,248.73,3700.0,216.2532,216.2705,216.0881,216.1055,3700.0
2016-11-28 14:05:00,248.85,248.97,248.76,248.76,5624.0,216.2097,216.314,216.1315,216.1315,5624.0
2016-11-28 14:10:00,248.78,249.03,248.7,248.96,7888.0,216.1489,216.3661,216.0794,216.3053,7888.0
2016-11-28 14:15:00,249.0,249.04,248.89,249.04,7721.0,216.34,216.3748,216.2445,216.3748,7721.0
2016-11-28 14:20:00,248.98,249.05,248.87,248.87,4579.0,216.3227,216.3835,216.2271,216.2271,4579.0
2016-11-28 14:25:00,248.87,248.94,248.83,248.91,4900.0,216.2271,216.2879,216.1923,216.2618,4900.0
2016-11-28 14:30:00,248.9,249.07,248.87,248.97,5309.0,216.2532,216.4009,216.2271,216.314,5309.0
2016-11-28 14:35:00,248.94,249.03,248.91,248.91,3757.0,216.2879,216.3661,216.2618,216.2618,3757.0
2016-11-28 14:40:00,248.91,248.91,248.64,248.71,2763.0,216.2618,216.2618,216.0273,216.0881,2763.0
2016-11-28 14:45:00,248.67,248.79,248.67,248.72,5057.0,216.0533,216.1576,216.0533,216.0968,5057.0
2016-11-28 14:50:00,248.68,248.89,248.64,248.84,5625.0,216.062,216.2445,216.0273,216.201,5625.0
2016-11-28 14:55:00,248.84,248.91,248.82,248.84,4713.0,216.201,216.2618,216.1837,216.201,4713.0
2016-11-28 15:00:00,248.88,248.99,248.83,248.99,4500.0,216.2358,216.3314,216.1923,216.3314,4500.0
2016-11-28 15:05:00,248.96,248.99,248.83,248.84,8400.0,216.3053,216.3314,216.1923,216.201,8400.0
2016-11-28 15:10:00,248.85,249.07,248.85,248.95,6519.0,216.2097,216.4009,216.2097,216.2966,6519.0
2016-11-28 15:15:00,248.95,249.0,248.8,248.96,3035.0,216.2966,216.34,216.1663,216.3053,3035.0
2016-11-28 15:20:00,248.92,248.92,248.71,248.8,8200.0,216.2705,216.2705,216.0881,216.1663,8200.0
2016-11-28 15:25:00,248.84,248.84,248.67,248.76,5800.0,216.201,216.201,216.0533,216.1315,5800.0
2016-11-28 15:30:00,248.81,248.91,248.79,248.89,7895.0,216.175,216.2618,216.1576,216.2445,7895.0
2016-11-28 15:35:00,248.88,249.27,248.86,249.27,8818.0,216.2358,216.5746,216.2184,216.5746,8818.0
2016-11-28 15:40:00,249.26,249.28,249.09,249.12,11087.0,216.5659,216.5833,216.4182,216.4443,11087.0
2016-11-28 15:45:00,249.11,249.28,249.08,249.23,15123.0,216.4356,216.5833,216.4096,216.5399,15123.0
2016-11-28 15:50:00,249.23,249.27,249.06,249.27,14551.0,216.5399,216.5746,216.3922,216.5746,14551.0
2016-11-28 15:55:00,249.27,249.28,249.01,249.07,46405.0,216.5746,216.5833,216.3487,216.4009,46405.0
2016-11-29 09:30:00,248.79,249.27,248.56,248.58,18054.0,216.1576,216.5746,215.9578,215.9751,18054.0
2016-11-29 09:35:00,248.91,249.11,248.58,248.66,6857.0,216.2618,216.4356,215.9751,216.0446,6857.0
2016-11-29 09:40:00,248.91,249.36,248.71,248.92,8058.0,216.2618,216.6528,216.0881,216.2705,8058.0
2016-11-29 09:45:00,248.92,249.84,248.91,249.66,6345.0,216.2705,217.0699,216.2618,216.9135,6345.0
2016-11-29 09:50:00,249.66,250.08,249.66,249.85,7005.0,216.9135,217.2784,216.9135,217.0786,7005.0
2016-11-29 09:55:00,249.91,250.25,249.67,250.14,5690.0,217.1307,217.4261,216.9222,217.3305,5690.0
2016-11-29 10:00:00,250.25,250.83,250.18,250.83,7874.0,217.4261,217.93,217.3653,217.93,7874.0
2016-11-29 10:05:00,250.82,250.92,250.43,250.71,8833.0,217.9213,218.0082,217.5825,217.8258,8833.0
2016-11-29 10:10:00,250.72,251.04,250.69,251.02,5904.0,217.8344,218.1125,217.8084,218.0951,5904.0
2016-11-29 10:15:00,251.07,251.08,250.57,250.69,10945.0,218.1385,218.1472,217.7041,217.8084,10945.0
2016-11-29 10:20:00,250.7,250.91,250.63,250.91,3493.0,217.8171,217.9995,217.7562,217.9995,3493.0
2016-11-29 10:25:00,250.95,251.3,250.88,251.18,9907.0,218.0343,218.3384,217.9735,218.2341,9907.0
2016-11-29 10:30:00,251.21,251.54,251.2,251.54,4848.0,218.2602,218.5469,218.2515,218.5469,4848.0
2016-11-29 10:35:00,251.57,251.8,251.52,251.79,8969.0,218.573,218.7728,218.5295,218.7641,8969.0
2016-11-29 10:40:00,251.79,251.79,251.43,251.59,11230.0,218.7641,218.7641,218.4513,218.5903,11230.0
2016-11-29 10:45:00,251.63,251.88,251.56,251.88,6901.0,218.6251,218.8423,218.5643,218.8423,6901.0
2016-11-29 10:50:00,251.84,252.1,251.83,252.1,6717.0,218.8075,219.0334,218.7988,219.0334,6717.0
2016-11-29 10:55:00,252.19,252.29,251.89,252.12,10079.0,219.1116,219.1985,218.851,219.0508,10079.0
2016-11-29 11:00:00,252.12,252.34,252.12,252.31,5631.0,219.0508,219.242,219.0508,219.2159,5631.0
2016-11-29 11:05:00,252.34,252.47,252.28,252.34,9557.0,219.242,219.3549,219.1898,219.242,9557.0
2016-11-29 11:10:00,252.28,252.32,252.11,252.32,9594.0,219.1898,219.2246,219.0421,219.2246,9594.0
2016-11-29 11:15:00,252.41,252.83,252.4,252.83,9021.0,219.3028,219.6677,219.2941,219.6677,9021.0
2016-11-29 11:20:00,252.87,253.75,252.87,253.75,21331.0,219.7024,220.467,219.7024,220.467,21331.0
2016-11-29 11:25:00,253.75,253.8,252.75,252.76,13829.0,220.467,220.5105,219.5982,219.6069,13829.0
2016-11-29 11:30:00,252.76,252.85,252.5,252.85,8260.0,219.6069,219.6851,219.381,219.6851,8260.0
2016-11-29 11:35:00,252.79,252.79,252.26,252.38,8287.0,219.6329,219.6329,219.1724,219.2767,8287.0
2016-11-29 11:40:00,252.44,252.69,252.36,252.64,4262.0,219.3288,219.546,219.2593,219.5026,4262.0
2016-11-29 11:45:00,252.72,253.0,252.7,253.0,9951.0,219.5721,219.8154,219.5547,219.8154,9951.0
2016-11-29 11:50:00,252.93,253.07,252.74,252.82,14374.0,219.7546,219.8762,219.5895,219.659,14374.0
2016-11-29 11:55:00,252.8,252.8,252.5,252.59,11349.0,219.6416,219.6416,219.381,219.4592,11349.0
2016-11-29 12:00:00,252.52,252.55,252.22,252.52,4600.0,219.3983,219.4244,219.1377,219.3983,4600.0
2016-11-29 12:05:00,252.43,252.53,252.39,252.39,7848.0,219.3202,219.407,219.2854,219.2854,7848.0
2016-11-29 12:10:00,252.43,252.43,252.18,252.27,3861.0,219.3202,219.3202,219.1029,219.1811,3861.0
2016-11-29 12:15:00,252.21,252.38,252.21,252.28,6245.0,219.129,219.2767,219.129,219.1898,6245.0
2016-11-29 12:20:00,252.28,252.33,252.01,252.03,5000.0,219.1898,219.2333,218.9552,218.9726,5000.0
2016-11-29 12:25:00,252.06,252.11,252.02,252.02,4324.0,218.9987,219.0421,218.9639,218.9639,4324.0
2016-11-29 12:30:00,252.04,252.04,251.41,251.42,9084.0,218.9813,218.9813,218.4339,218.4426,9084.0
2016-11-29 12:35:00,251.48,251.52,251.14,251.14,6548.0,218.4948,218.5295,218.1994,218.1994,6548.0
2016-11-29 12:40:00,251.29,251.34,251.2,251.25,9626.0,218.3297,218.3731,218.2515,218.2949,9626.0
2016-11-29 12:45:00,251.25,251.47,251.2,251.43,6158.0,218.2949,218.4861,218.2515,218.4513,6158.0
2016-11-29 12:50:00,251.45,251.45,251.28,251.34,7633.0,218.4687,218.4687,218.321,218.3731,7633.0
2016-11-29 12:55:00,251.34,251.62,251.31,251.51,8400.0,218.3731,218.6164,218.3471,218.5208,8400.0
2016-11-29 13:00:00,251.46,251.46,251.05,251.13,4570.0,218.4774,218.4774,218.1212,218.1907,4570.0
2016-11-29 13:05:00,251.09,251.14,250.84,250.9,5457.0,218.1559,218.1994,217.9387,217.9908,5457.0
2016-11-29 13:10:00,250.85,250.91,250.77,250.91,6596.0,217.9474,217.9995,217.8779,217.9995,6596.0
2016-11-29 13:15:00,251.01,251.21,251.01,251.21,3303.0,218.0864,218.2602,218.0864,218.2602,3303.0
2016-11-29 13:20:00,251.26,251.43,251.16,251.42,5401.0,218.3036,218.4513,218.2167,218.4426,5401.0
2016-11-29 13:25:00,251.45,251.73,251.32,251.64,6300.0,218.4687,218.712,218.3557,218.6338,6300.0
2016-11-29 13:30:00,251.55,251.71,251.4,251.5,7400.0,218.5556,218.6946,218.4252,218.5121,7400.0
2016-11-29 13:35:00,251.56,251.57,251.31,251.32,4700.0,218.5643,218.573,218.3471,218.3557,4700.0
2016-11-29 13:40:00,251.32,251.69,251.32,251.68,5646.0,218.3557,218.6772,218.3557,218.6685,5646.0
2016-11-29 13:45:00,251.63,251.78,251.62,251.62,7430.0,218.6251,218.7554,218.6164,218.6164,7430.0
2016-11-29 13:50:00,251.64,251.98,251.64,251.93,6124.0,218.6338,218.9292,218.6338,218.8857,6124.0
2016-11-29 13:55:00,251.93,252.08,251.92,251.98,10029.0,218.8857,219.0161,218.877,218.9292,10029.0
2016-11-29 14:00:00,252.01,252.14,251.98,252.1,9319.0,218.9552,219.0682,218.9292,219.0334,9319.0
2016-11-29 14:05:00,252.06,252.13,251.92,251.97,9800.0,218.9987,219.0595,218.877,218.9205,9800.0
2016-11-29 14:10:00,251.96,252.06,251.83,252.02,9403.0,218.9118,218.9987,218.7988,218.9639,9403.0
2016-11-29 14:15:00,252.01,252.23,252.0,252.17,6376.0,218.9552,219.1464,218.9466,219.0943,6376.0
2016-11-29 14:20:00,252.21,252.75,252.19,252.56,23946.0,219.129,219.5982,219.1116,219.4331,23946.0
2016-11-29 14:25:00,252.54,252.57,252.46,252.55,6453.0,219.4157,219.4418,219.3462,219.4244,6453.0
2016-11-29 14:30:00,252.48,252.51,251.95,251.95,8342.0,219.3636,219.3897,218.9031,218.9031,8342.0
2016-11-29 14:35:00,251.99,252.52,251.94,252.17,7911.0,218.9379,219.3983,218.8944,219.0943,7911.0
2016-11-29 14:40:00,252.23,252.34,251.97,252.18,7154.0,219.1464,219.242,218.9205,219.1029,7154.0
2016-11-29 14:45:00,252.19,252.31,252.03,252.2,6364.0,219.1116,219.2159,218.9726,219.1203,6364.0
2016-11-29 14:50:00,252.24,252.28,252.08,252.18,6119.0,219.1551,219.1898,219.0161,219.1029,6119.0
2016-11-29 14:55:00,252.19,252.19,251.92,251.98,9925.0,219.1116,219.1116,218.877,218.9292,9925.0
2016-11-29 15:00:00,251.92,251.97,251.65,251.7,7012.0,218.877,218.9205,218.6425,218.6859,7012.0
2016-11-29 15:05:00,251.74,251.89,251.74,251.81,4982.0,218.7207,218.851,218.7207,218.7815,4982.0
2016-11-29 15:10:00,251.87,251.89,251.68,251.73,9000.0,218.8336,218.851,218.6685,218.712,9000.0
2016-11-29 15:15:00,251.77,251.88,251.62,251.63,8393.0,218.7467,218.8423,218.6164,218.6251,8393.0
2016-11-29 15:20:00,251.62,251.71,251.52,251.56,7750.0,218.6164,218.6946,218.5295,218.5643,7750.0
2016-11-29 15:25:00,251.52,251.83,251.51,251.83,6123.0,218.5295,218.7988,218.5208,218.7988,6123.0
2016-11-29 15:30:00,251.81,251.86,251.66,251.84,9440.0,218.7815,218.8249,218.6511,218.8075,9440.0
2016-11-29 15:35:00,251.87,251.93,251.82,251.82,10393.0,218.8336,218.8857,218.7902,218.7902,10393.0
2016-11-29 15:40:00,251.82,251.89,251.77,251.79,10960.0,218.7902,218.851,218.7467,218.7641,10960.0
2016-11-29 15:45:00,251.78,251.89,251.62,251.83,17118.0,218.7554,218.851,218.6164,218.7988,17118.0
2016-11-29 15:50:00,251.84,252.01,251.75,252.01,19050.0,218.8075,218.9552,218.7293,218.9552,19050.0
2016-11-29 15:55:00,252.01,252.01,251.75,251.9,44457.0,218.9552,218.9552,218.7293,218.8597,44457.0
2016-11-30 09:30:00,252.2,252.66,250.96,251.7,16962.0,219.1203,219.52,218.043,218.6859,16962.0
2016-11-30 09:35:00,251.85,252.01,251.42,251.83,4409.0,218.8162,218.9552,218.4426,218.7988,4409.0
2016-11-30 09:40:00,251.9,252.5,251.59,251.77,5550.0,218.8597,219.381,218.5903,218.7467,5550.0
2016-11-30 09:45:00,251.77,251.78,250.5,250.64,12002.0,218.7467,218.7554,217.6433,217.7649,12002.0
2016-11-30 09:50:00,250.65,250.65,250.2,250.38,4492.0,217.7736,217.7736,217.3826,217.539,4492.0
2016-11-30 09:55:00,250.41,250.41,250.11,250.31,5869.0,217.5651,217.5651,217.3045,217.4782,5869.0
2016-11-30 10:00:00,250.25,250.68,250.18,250.39,5627.0,217.4261,217.7997,217.3653,217.5477,5627.0
2016-11-30 10:05:00,250.35,250.53,250.27,250.27,2800.0,217.513,217.6694,217.4435,217.4435,2800.0
2016-11-30 10:10:00,250.29,250.66,250.26,250.64,3906.0,217.4608,217.7823,217.4348,217.7649,3906.0
2016-11-30 10:15:00,250.64,250.64,250.26,250.46,7948.0,217.7649,217.7649,217.4348,217.6085,7948.0
2016-11-30 10:20:00,250.45,250.51,250.08,250.28,7101.0,217.5999,217.652,217.2784,217.4522,7101.0
2016-11-30 10:25:00,250.33,250.59,250.3,250.58,6598.0,217.4956,217.7215,217.4695,217.7128,6598.0
2016-11-30 10:30:00,250.58,250.67,250.44,250.58,3500.0,217.7128,217.791,217.5912,217.7128,3500.0
2016-11-30 10:35:00,250.68,250.84,250.32,250.39,7597.0,217.7997,217.9387,217.4869,217.5477,7597.0
2016-11-30 10:40:00,250.4,250.44,249.85,250.32,10153.0,217.5564,217.5912,217.0786,217.4869,10153.0
2016-11-30 10:45:00,250.47,250.82,250.47,250.82,2350.0,217.6172,217.9213,217.6172,217.9213,2350.0
2016-11-30 10:50:00,250.82,251.2,250.82,251.19,4077.0,217.9213,218.2515,217.9213,218.2428,4077.0
2016-11-30 10:55:00,251.19,251.65,251.19,251.65,4410.0,218.2428,218.6425,218.2428,218.6425,4410.0
2016-11-30 11:00:00,251.62,251.68,251.16,251.37,7750.0,218.6164,218.6685,218.2167,218.3992,7750.0
2016-11-30 11:05:00,251.42,251.42,250.96,250.96,4300.0,218.4426,218.4426,218.043,218.043,4300.0
2016-11-30 11:10:00,251.02,251.15,250.71,250.71,3756.0,218.0951,218.208,217.8258,217.8258,3756.0
2016-11-30 11:15:00,250.66,251.05,250.66,250.85,4476.0,217.7823,218.1212,217.7823,217.9474,4476.0
2016-11-30 11:20:00,250.83,250.89,250.5,250.5,2524.0,217.93,217.9821,217.6433,217.6433,2524.0
2016-11-30 11:25:00,250.47,250.74,250.47,250.69,4881.0,217.6172,217.8518,217.6172,217.8084,4881.0
2016-11-30 11:30:00,250.7,250.7,250.4,250.51,2922.0,217.8171,217.8171,217.5564,217.652,2922.0
2016-11-30 11:35:00,250.45,250.85,250.45,250.85,5105.0,217.5999,217.9474,217.5999,217.9474,5105.0
2016-11-30 11:40:00,250.8,250.8,250.43,250.58,2583.0,217.9039,217.9039,217.5825,217.7128,2583.0
2016-11-30 11:45:00,250.64,250.69,250.53,250.69,2726.0,217.7649,217.8084,217.6694,217.8084,2726.0
2016-11-30 11:50:00,250.69,250.69,250.53,250.62,2300.0,217.8084,217.8084,217.6694,217.7476,2300.0
2016-11-30 11:55:00,250.52,250.59,250.45,250.48,4231.0,217.6607,217.7215,217.5999,217.6259,4231.0
2016-11-30 12:00:00,250.43,250.85,250.43,250.59,4939.0,217.5825,217.9474,217.5825,217.7215,4939.0
2016-11-30 12:05:00,250.68,250.72,250.33,250.33,4236.0,217.7997,217.8344,217.4956,217.4956,4236.0
2016-11-30 12:10:00,250.2,250.35,250.18,250.34,3268.0,217.3826,217.513,217.3653,217.5043,3268.0
2016-11-30 12:15:00,250.38,250.4,250.19,250.4,3140.0,217.539,217.5564,217.374,217.5564,3140.0
2016-11-30 12:20:00,250.48,250.62,250.47,250.6,3430.0,217.6259,217.7476,217.6172,217.7302,3430.0
2016-11-30 12:25:00,250.6,250.65,250.26,250.26,2562.0,217.7302,217.7736,217.4348,217.4348,2562.0
2016-11-30 12:30:00,250.27,250.36,250.16,250.31,2700.0,217.4435,217.5217,217.3479,217.4782,2700.0
2016-11-30 12:35:00,250.25,250.25,250.02,250.02,2400.0,217.4261,217.4261,217.2263,217.2263,2400.0
2016-11-30 12:40:00,250.09,250.34,250.08,250.21,3916.0,217.2871,217.5043,217.2784,217.3913,3916.0
2016-11-30 12:45:00,250.35,250.35,250.01,250.01,1300.0,217.513,217.513,217.2176,217.2176,1300.0
2016-11-30 12:50:00,250.06,250.17,249.93,249.97,2700.0,217.261,217.3566,217.1481,217.1828,2700.0
2016-11-30 12:55:00,250.02,250.29,250.01,250.29,3326.0,217.2263,217.4608,217.2176,217.4608,3326.0
2016-11-30 13:00:00,250.3,250.62,250.25,250.62,8382.0,217.4695,217.7476,217.4261,217.7476,8382.0
2016-11-30 13:05:00,250.57,250.78,250.45,250.55,22007.0,217.7041,217.8866,217.5999,217.6867,22007.0
2016-11-30 13:10:00,250.62,250.97,250.62,250.84,6200.0,217.7476,218.0517,217.7476,217.9387,6200.0
2016-11-30 13:15:00,250.8,251.08,250.77,251.08,5619.0,217.9039,218.1472,217.8779,218.1472,5619.0
2016-11-30 13:20:00,251.09,251.1,250.9,251.05,5422.0,218.1559,218.1646,217.9908,218.1212,5422.0
2016-11-30 13:25:00,251.05,251.27,251.04,251.13,2600.0,218.1212,218.3123,218.1125,218.1907,2600.0
2016-11-30 13:30:00,251.04,251.28,250.98,251.22,4477.0,218.1125,218.321,218.0603,218.2689,4477.0
2016-11-30 13:35:00,251.23,251.29,251.11,251.11,5885.0,218.2775,218.3297,218.1733,218.1733,5885.0
2016-11-30 13:40:00,251.24,251.24,251.07,251.12,6300.0,218.2862,218.2862,218.1385,218.182,6300.0
2016-11-30 13:45:00,251.16,251.73,251.16,251.67,11256.0,218.2167,218.712,218.2167,218.6598,11256.0
2016-11-30 13:50:00,251.62,251.77,251.34,251.4,7616.0,218.6164,218.7467,218.3731,218.4252,7616.0
2016-11-30 13:55:00,251.38,251.48,251.31,251.48,3058.0,218.4079,218.4948,218.3471,218.4948,3058.0
2016-11-30 14:00:00,251.44,251.46,251.16,251.18,4899.0,218.46,218.4774,218.2167,218.2341,4899.0
2016-11-30 14:05:00,251.17,251.17,250.99,251.08,3300.0,218.2254,218.2254,218.069,218.1472,3300.0
2016-11-30 14:10:00,251.03,251.03,250.71,250.71,3200.0,218.1038,218.1038,217.8258,217.8258,3200.0
2016-11-30 14:15:00,250.76,250.88,250.76,250.8,3404.0,217.8692,217.9735,217.8692,217.9039,3404.0
2016-11-30 14:20:00,250.79,250.79,250.4,250.4,5280.0,217.8953,217.8953,217.5564,217.5564,5280.0
2016-11-30 14:25:00,250.46,250.46,250.18,250.22,11550.0,217.6085,217.6085,217.3653,217.4,11550.0
2016-11-30 14:30:00,250.25,250.5,250.2,250.25,7603.0,217.4261,217.6433,217.3826,217.4261,7603.0
2016-11-30 14:35:00,250.29,250.29,250.08,250.12,4469.0,217.4608,217.4608,217.2784,217.3131,4469.0
2016-11-30 14:40:00,250.17,250.39,250.13,250.39,10363.0,217.3566,217.5477,217.3218,217.5477,10363.0
2016-11-30 14:45:00,250.38,250.39,250.16,250.16,4462.0,217.539,217.5477,217.3479,217.3479,4462.0
2016-11-30 14:50:00,250.33,250.33,250.09,250.09,8299.0,217.4956,217.4956,217.2871,217.2871,8299.0
2016-11-30 14:55:00,250.12,250.22,250.06,250.13,7200.0,217.3131,217.4,217.261,217.3218,7200.0
2016-11-30 15:00:00,250.14,250.18,250.07,250.14,9457.0,217.3305,217.3653,217.2697,217.3305,9457.0
2016-11-30 15:05:00,250.17,250.17,250.06,250.11,3551.0,217.3566,217.3566,217.261,217.3045,3551.0
2016-11-30 15:10:00,250.12,250.58,250.07,250.58,8964.0,217.3131,217.7128,217.2697,217.7128,8964.0
2016-11-30 15:15:00,250.57,250.75,250.52,250.52,7609.0,217.7041,217.8605,217.6607,217.6607,7609.0
2016-11-30 15:20:00,250.48,250.79,250.42,250.71,8599.0,217.6259,217.8953,217.5738,217.8258,8599.0
2016-11-30 15:25:00,250.74,250.79,250.67,250.68,8501.0,217.8518,217.8953,217.791,217.7997,8501.0
2016-11-30 15:30:00,250.71,250.74,250.52,250.52,7517.0,217.8258,217.8518,217.6607,217.6607,7517.0
2016-11-30 15:35:00,250.5,250.5,250.26,250.27,10672.0,217.6433,217.6433,217.4348,217.4435,10672.0
2016-11-30 15:40:00,250.27,250.36,250.23,250.28,7899.0,217.4435,217.5217,217.4087,217.4522,7899.0
2016-11-30 15:45:00,250.19,250.24,250.09,250.21,17100.0,217.374,217.4174,217.2871,217.3913,17100.0
2016-11-30 15:50:00,250.22,250.29,250.04,250.23,16964.0,217.4,217.4608,217.2436,217.4087,16964.0
2016-11-30 15:55:00,250.22,250.27,249.74,249.84,67825.0,217.4,217.4435,216.983,217.0699,67825.0
2016-12-01 09:30:00,248.85,248.85,247.81,247.98,17925.0,216.991,216.991,216.0841,216.2324,17925.0
2016-12-01 09:35:00,248.17,248.55,248.09,248.26,4900.0,216.398,216.7294,216.3283,216.4765,4900.0
2016-12-01 09:40:00,248.35,249.4,247.97,249.22,4204.0,216.555,217.4706,216.2236,217.3136,4204.0
2016-12-01 09:45:00,249.5,249.5,249.09,249.34,6934.0,217.5578,217.5578,217.2003,217.4182,6934.0
2016-12-01 09:50:00,249.35,249.47,249.19,249.19,5126.0,217.427,217.5316,217.2875,217.2875,5126.0
2016-12-01 09:55:00,249.15,249.15,248.89,249.04,9855.0,217.2526,217.2526,217.0259,217.1567,9855.0
2016-12-01 10:00:00,249.12,249.2,248.77,248.92,6766.0,217.2264,217.2962,216.9212,217.052,6766.0
2016-12-01 10:05:00,249.09,249.09,248.61,248.8,8519.0,217.2003,217.2003,216.7817,216.9474,8519.0
2016-12-01 10:10:00,248.68,248.69,248.43,248.67,4097.0,216.8427,216.8515,216.6248,216.834,4097.0
2016-12-01 10:15:00,248.54,248.7,248.41,248.57,4443.0,216.7207,216.8602,216.6073,216.7468,4443.0
2016-12-01 10:20:00,248.67,248.8,248.6,248.62,2200.0,216.834,216.9474,216.773,216.7904,2200.0
2016-12-01 10:25:00,248.71,248.91,248.63,248.89,4691.0,216.8689,217.0433,216.7991,217.0259,4691.0
2016-12-01 10:30:00,248.74,248.94,248.7,248.84,8290.0,216.8951,217.0695,216.8602,216.9823,8290.0
2016-12-01 10:35:00,248.91,248.99,248.83,248.88,5700.0,217.0433,217.1131,216.9735,217.0171,5700.0
2016-12-01 10:40:00,248.9,249.54,248.9,249.35,5180.0,217.0346,217.5926,217.0346,217.427,5180.0
2016-12-01 10:45:00,249.47,249.69,249.34,249.34,4701.0,217.5316,217.7234,217.4182,217.4182,4701.0
2016-12-01 10:50:00,249.33,250.06,249.3,249.87,6381.0,217.4095,218.0461,217.3834,217.8804,6381.0
2016-12-01 10:55:00,249.86,249.99,249.59,249.79,8801.0,217.8717,217.985,217.6362,217.8106,8801.0
2016-12-01 11:00:00,249.78,250.22,249.64,250.15,6373.0,217.8019,218.1856,217.6798,218.1245,6373.0
2016-12-01 11:05:00,250.14,250.14,249.53,249.53,7468.0,218.1158,218.1158,217.5839,217.5839,7468.0
2016-12-01 11:10:00,249.49,249.5,249.01,249.22,6950.0,217.549,217.5578,217.1305,217.3136,6950.0
2016-12-01 11:15:00,249.21,249.31,249.15,249.23,4000.0,217.3049,217.3921,217.2526,217.3223,4000.0
2016-12-01 11:20:00,249.29,249.68,249.04,249.68,5009.0,217.3746,217.7147,217.1567,217.7147,5009.0
2016-12-01 11:25:00,249.65,249.71,248.92,248.92,3209.0,217.6886,217.7409,217.052,217.052,3209.0
2016-12-01 11:30:00,248.98,249.09,248.86,248.91,3350.0,217.1043,217.2003,216.9997,217.0433,3350.0
2016-12-01 11:35:00,248.97,249.05,248.91,248.91,3000.0,217.0956,217.1654,217.0433,217.0433,3000.0
2016-12-01 11:40:00,248.8,248.98,248.77,248.98,3300.0,216.9474,217.1043,216.9212,217.1043,3300.0
2016-12-01 11:45:00,249.0,249.0,248.78,248.78,2413.0,217.1218,217.1218,216.9299,216.9299,2413.0
2016-12-01 11:50:00,248.76,248.78,248.13,248.14,8067.0,216.9125,216.9299,216.3632,216.3719,8067.0
2016-12-01 11:55:00,248.13,248.33,247.9,248.33,10785.0,216.3632,216.5376,216.1626,216.5376,10785.0
2016-12-01 12:00:00,248.38,248.67,248.32,248.5,5466.0,216.5812,216.834,216.5288,216.6858,5466.0
2016-12-01 12:05:00,248.52,248.53,248.3,248.3,31725.0,216.7032,216.7119,216.5114,216.5114,31725.0
2016-12-01 12:10:00,248.38,248.83,248.3,248.76,12578.0,216.5812,216.9735,216.5114,216.9125,12578.0
2016-12-01 12:15:00,248.81,248.94,248.53,248.58,22280.0,216.9561,217.0695,216.7119,216.7555,22280.0
2016-12-01 12:20:00,248.55,248.55,248.32,248.32,1000.0,216.7294,216.7294,216.5288,216.5288,1000.0
2016-12-01 12:25:00,248.35,248.57,248.31,248.57,1846.0,216.555,216.7468,216.5201,216.7468,1846.0
2016-12-01 12:30:00,248.5,248.63,248.41,248.44,3800.0,216.6858,216.7991,216.6073,216.6335,3800.0
2016-12-01 12:35:00,248.53,248.53,248.29,248.49,5400.0,216.7119,216.7119,216.5027,216.6771,5400.0
2016-12-01 12:40:00,248.51,248.55,248.44,248.44,2735.0,216.6945,216.7294,216.6335,216.6335,2735.0
2016-12-01 12:45:00,248.41,248.41,248.36,248.36,782.0,216.6073,216.6073,216.5637,216.5637,782.0
2016-12-01 12:50:00,248.32,248.37,248.24,248.3,1500.0,216.5288,216.5724,216.4591,216.5114,1500.0
2016-12-01 12:55:00,248.33,248.5,248.33,248.45,5997.0,216.5376,216.6858,216.5376,216.6422,5997.0
2016-12-01 13:00:00,248.42,248.49,248.4,248.44,1204.0,216.616,216.6771,216.5986,216.6335,1204.0
2016-12-01 13:05:00,248.4,248.4,248.08,248.22,5232.0,216.5986,216.5986,216.3196,216.4416,5232.0
2016-12-01 13:10:00,248.16,248.22,248.16,248.22,900.0,216.3893,216.4416,216.3893,216.4416,900.0
2016-12-01 13:15:00,248.16,248.27,248.16,248.19,4694.0,216.3893,216.4852,216.3893,216.4155,4694.0
2016-12-01 13:20:00,248.14,248.37,248.1,248.37,2640.0,216.3719,216.5724,216.337,216.5724,2640.0
2016-12-01 13:25:00,248.31,248.4,248.17,248.4,3917.0,216.5201,216.5986,216.398,216.5986,3917.0
2016-12-01 13:30:00,248.36,248.53,248.25,248.39,2964.0,216.5637,216.7119,216.4678,216.5899,2964.0
2016-12-01 13:35:00,248.42,248.44,248.28,248.28,2823.0,216.616,216.6335,216.494,216.494,2823.0
2016-12-01 13:40:00,248.33,248.49,248.28,248.49,3300.0,216.5376,216.6771,216.494,216.6771,3300.0
2016-12-01 13:45:00,248.43,248.44,248.18,248.23,2864.0,216.6248,216.6335,216.4068,216.4504,2864.0
2016-12-01 13:50:00,248.22,248.37,248.14,248.37,3300.0,216.4416,216.5724,216.3719,216.5724,3300.0
2016-12-01 13:55:00,248.45,248.49,248.3,248.33,1800.0,216.6422,216.6771,216.5114,216.5376,1800.0
2016-12-01 14:00:00,248.41,248.65,248.38,248.61,3798.0,216.6073,216.8166,216.5812,216.7817,3798.0
2016-12-01 14:05:00,248.62,248.65,248.51,248.65,4296.0,216.7904,216.8166,216.6945,216.8166,4296.0
2016-12-01 14:10:00,248.68,248.7,248.39,248.51,7472.0,216.8427,216.8602,216.5899,216.6945,7472.0
2016-12-01 14:15:00,248.51,248.67,248.36,248.62,4880.0,216.6945,216.834,216.5637,216.7904,4880.0
2016-12-01 14:20:00,248.58,248.6,248.49,248.55,2505.0,216.7555,216.773,216.6771,216.7294,2505.0
2016-12-01 14:25:00,248.55,248.64,248.43,248.43,9471.0,216.7294,216.8079,216.6248,216.6248,9471.0
2016-12-01 14:30:00,248.38,248.38,248.16,248.35,13200.0,216.5812,216.5812,216.3893,216.555,13200.0
2016-12-01 14:35:00,248.31,248.41,248.25,248.26,2209.0,216.5201,216.6073,216.4678,216.4765,2209.0
2016-12-01 14:40:00,248.27,248.36,248.17,248.36,8025.0,216.4852,216.5637,216.398,216.5637,8025.0
2016-12-01 14:45:00,248.31,248.39,248.11,248.29,13194.0,216.5201,216.5899,216.3457,216.5027,13194.0
2016-12-01 14:50:00,248.36,248.8,248.36,248.75,3644.0,216.5637,216.9474,216.5637,216.9038,3644.0
2016-12-01 14:55:00,248.81,249.02,248.61,248.61,7120.0,216.9561,217.1392,216.7817,216.7817,7120.0
2016-12-01 15:00:00,248.61,248.87,248.61,248.77,6445.0,216.7817,217.0084,216.7817,216.9212,6445.0
2016-12-01 15:05:00,248.73,248.73,248.5,248.55,7918.0,216.8863,216.8863,216.6858,216.7294,7918.0
2016-12-01 15:10:00,248.54,248.67,248.41,248.48,9493.0,216.7207,216.834,216.6073,216.6683,9493.0
2016-12-01 15:15:00,248.36,248.48,248.25,248.29,6399.0,216.5637,216.6683,216.4678,216.5027,6399.0
2016-12-01 15:20:00,248.31,248.61,248.21,248.42,13752.0,216.5201,216.7817,216.4329,216.616,13752.0
2016-12-01 15:25:00,248.45,248.45,248.24,248.4,10575.0,216.6422,216.6422,216.4591,216.5986,10575.0
2016-12-01 15:30:00,248.4,248.55,248.37,248.49,13174.0,216.5986,216.7294,216.5724,216.6771,13174.0
2016-12-01 15:35:00,248.52,248.72,248.5,248.61,11829.0,216.7032,216.8776,216.6858,216.7817,11829.0
2016-12-01 15:40:00,248.59,248.79,248.42,248.74,13645.0,216.7643,216.9387,216.616,216.8951,13645.0
2016-12-01 15:45:00,248.72,248.78,248.62,248.73,17255.0,216.8776,216.9299,216.7904,216.8863,17255.0
2016-12-01 15:50:00,248.79,248.97,248.76,248.96,13498.0,216.9387,217.0956,216.9125,217.0869,13498.0
2016-12-01 15:55:00,248.95,249.1,248.92,249.07,30834.0,217.0782,217.209,217.052,217.1828,30834.0
2016-12-02 09:30:00,249.62,250.03,248.5,248.9,14576.0,217.6624,218.0199,216.6858,217.0346,14576.0
2016-12-02 09:35:00,248.89,249.15,248.53,249.15,4611.0,217.0259,217.2526,216.7119,217.2526,4611.0
2016-12-02 09:40:00,249.29,249.38,249.0,249.22,4600.0,217.3746,217.4531,217.1218,217.3136,4600.0
2016-12-02 09:45:00,249.44,249.97,249.44,249.97,9379.0,217.5054,217.9676,217.5054,217.9676,9379.0
2016-12-02 09:50:00,249.91,250.04,249.46,249.51,9155.0,217.9153,218.0286,217.5229,217.5665,9155.0
2016-12-02 09:55:00,249.5,249.79,249.45,249.76,15629.0,217.5578,217.8106,217.5142,217.7845,15629.0
2016-12-02 10:00:00,249.65,250.15,249.65,250.04,5811.0,217.6886,218.1245,217.6886,218.0286,5811.0
2016-12-02 10:05:00,249.88,250.16,249.8,250.16,8506.0,217.8891,218.1333,217.8194,218.1333,8506.0
2016-12-02 10:10:00,250.06,250.45,249.78,250.4,7560.0,218.0461,218.3861,217.8019,218.3425,7560.0
2016-12-02 10:15:00,250.41,250.52,249.97,250.04,33926.0,218.3513,218.4472,217.9676,218.0286,33926.0
2016-12-02 10:20:00,250.03,250.03,249.39,249.39,12995.0,218.0199,218.0199,217.4618,217.4618,12995.0
2016-12-02 10:25:00,249.35,250.05,249.35,250.05,3903.0,217.427,218.0374,217.427,218.0374,3903.0
2016-12-02 10:30:00,250.07,250.07,249.83,249.92,5400.0,218.0548,218.0548,217.8455,217.924,5400.0
2016-12-02 10:35:00,249.92,249.97,249.54,249.73,6951.0,217.924,217.9676,217.5926,217.7583,6951.0
2016-12-02 10:40:00,249.64,250.0,249.64,249.86,5861.0,217.6798,217.9938,217.6798,217.8717,5861.0
2016-12-02 10:45:00,249.82,249.92,249.46,249.65,5601.0,217.8368,217.924,217.5229,217.6886,5601.0
2016-12-02 10:50:00,249.67,249.75,249.64,249.73,2821.0,217.706,217.7758,217.6798,217.7583,2821.0
2016-12-02 10:55:00,249.74,250.08,249.67,250.01,5775.0,217.767,218.0635,217.706,218.0025,5775.0
2016-12-02 11:00:00,250.04,250.16,249.85,249.96,5550.0,218.0286,218.1333,217.863,217.9589,5550.0
2016-12-02 11:05:00,249.96,250.0,249.85,250.0,5951.0,217.9589,217.9938,217.863,217.9938,5951.0
2016-12-02 11:10:00,250.0,250.25,250.0,250.22,2003.0,217.9938,218.2117,217.9938,218.1856,2003.0
2016-12-02 11:15:00,250.22,250.7,250.22,250.66,3235.0,218.1856,218.6041,218.1856,218.5693,3235.0
2016-12-02 11:20:00,250.66,250.66,250.18,250.18,4294.0,218.5693,218.5693,218.1507,218.1507,4294.0
2016-12-02 11:25:00,250.22,250.41,250.15,250.28,2962.0,218.1856,218.3513,218.1245,218.2379,2962.0
2016-12-02 11:30:00,250.23,250.25,250.04,250.12,2431.0,218.1943,218.2117,218.0286,218.0984,2431.0
2016-12-02 11:35:00,250.24,250.3,250.19,250.3,1918.0,218.203,218.2553,218.1594,218.2553,1918.0
2016-12-02 11:40:00,250.24,250.32,250.23,250.28,2203.0,218.203,218.2728,218.1943,218.2379,2203.0
2016-12-02 11:45:00,250.29,250.58,250.29,250.49,2275.0,218.2466,218.4995,218.2466,218.421,2275.0
2016-12-02 11:50:00,250.48,250.57,250.41,250.57,1298.0,218.4123,218.4908,218.3513,218.4908,1298.0
2016-12-02 11:55:00,250.5,250.53,250.21,250.21,2621.0,218.4297,218.4559,218.1769,218.1769,2621.0
2016-12-02 12:00:00,250.31,250.35,250.07,250.1,2200.0,218.2641,218.2989,218.0548,218.0809,2200.0
2016-12-02 12:05:00,250.05,250.48,250.05,250.48,3360.0,218.0374,218.4123,218.0374,218.4123,3360.0
2016-12-02 12:10:00,250.34,250.55,250.31,250.55,2800.0,218.2902,218.4733,218.2641,218.4733,2800.0
2016-12-02 12:15:00,250.5,250.59,250.36,250.59,4231.0,218.4297,218.5082,218.3077,218.5082,4231.0
2016-12-02 12:20:00,250.61,250.63,250.43,250.43,3100.0,218.5257,218.5431,218.3687,218.3687,3100.0
2016-12-02 12:25:00,250.42,250.48,250.34,250.44,1700.0,218.36,218.4123,218.2902,218.3774,1700.0
2016-12-02 12:30:00,250.42,250.45,250.23,250.23,2925.0,218.36,218.3861,218.1943,218.1943,2925.0
2016-12-02 12:35:00,250.14,250.15,250.0,250.0,1200.0,218.1158,218.1245,217.9938,217.9938,1200.0
2016-12-02 12:40:00,250.02,250.13,250.01,250.11,2152.0,218.0112,218.1071,218.0025,218.0897,2152.0
2016-12-02 12:45:00,250.16,250.17,250.11,250.11,3070.0,218.1333,218.142,218.0897,218.0897,3070.0
2016-12-02 12:50:00,250.12,250.25,250.08,250.08,1801.0,218.0984,218.2117,218.0635,218.0635,1801.0
2016-12-02 12:55:00,250.23,250.24,250.08,250.08,700.0,218.1943,218.203,218.0635,218.0635,700.0
2016-12-02 13:00:00,250.12,250.16,250.0,250.03,5586.0,218.0984,218.1333,217.9938,218.0199,5586.0
2016-12-02 13:05:00,250.04,250.11,249.83,249.83,2820.0,218.0286,218.0897,217.8455,217.8455,2820.0
2016-12-02 13:10:00,249.87,249.87,249.63,249.72,5526.0,217.8804,217.8804,217.6711,217.7496,5526.0
2016-12-02 13:15:00,249.71,249.89,249.71,249.85,1895.0,217.7409,217.8978,217.7409,217.863,1895.0
2016-12-02 13:20:00,249.81,249.93,249.73,249.93,4251.0,217.8281,217.9327,217.7583,217.9327,4251.0
2016-12-02 13:25:00,249.89,249.98,249.75,249.76,4218.0,217.8978,217.9763,217.7758,217.7845,4218.0
2016-12-02 13:30:00,249.76,249.81,249.72,249.73,1669.0,217.7845,217.8281,217.7496,217.7583,1669.0
2016-12-02 13:35:00,249.75,249.85,249.74,249.83,2010.0,217.7758,217.863,217.767,217.8455,2010.0
2016-12-02 13:40:00,249.83,250.09,249.83,250.07,2110.0,217.8455,218.0722,217.8455,218.0548,2110.0
2016-12-02 13:45:00,250.02,250.09,250.0,250.04,1400.0,218.0112,218.0722,217.9938,218.0286,1400.0
2016-12-02 13:50:00,250.08,250.09,249.94,250.03,2301.0,218.0635,218.0722,217.9414,218.0199,2301.0
2016-12-02 13:55:00,249.97,250.1,249.9,249.96,1300.0,217.9676,218.0809,217.9066,217.9589,1300.0
2016-12-02 14:00:00,249.96,249.96,249.78,249.82,2000.0,217.9589,217.9589,217.8019,217.8368,2000.0
2016-12-02 14:05:00,249.86,249.95,249.84,249.95,2061.0,217.8717,217.9502,217.8542,217.9502,2061.0
2016-12-02 14:10:00,249.94,249.95,249.86,249.86,3410.0,217.9414,217.9502,217.8717,217.8717,3410.0
2016-12-02 14:15:00,249.94,249.94,249.79,249.84,2038.0,217.9414,217.9414,217.8106,217.8542,2038.0
2016-12-02 14:20:00,249.86,249.86,249.71,249.81,1982.0,217.8717,217.8717,217.7409,217.8281,1982.0
2016-12-02 14:25:00,249.71,249.79,249.68,249.76,1436.0,217.7409,217.8106,217.7147,217.7845,1436.0
2016-12-02 14:30:00,249.72,249.86,249.67,249.86,4028.0,217.7496,217.8717,217.706,217.8717,4028.0
2016-12-02 14:35:00,249.88,250.33,249.88,250.21,7809.0,217.8891,218.2815,217.8891,218.1769,7809.0
2016-12-02 14:40:00,250.1,250.1,249.93,250.09,2718.0,218.0809,218.0809,217.9327,218.0722,2718.0
2016-12-02 14:45:00,250.09,250.11,249.99,249.99,1998.0,218.0722,218.0897,217.985,217.985,1998.0
2016-12-02 14:50:00,250.08,250.14,249.99,250.08,2300.0,218.0635,218.1158,217.985,218.0635,2300.0
2016-12-02 14:55:00,250.01,250.1,249.93,249.93,2398.0,218.0025,218.0809,217.9327,217.9327,2398.0
2016-12-02 15:00:00,249.95,250.01,249.89,249.98,2102.0,217.9502,218.0025,217.8978,217.9763,2102.0
2016-12-02 15:05:00,249.99,250.3,249.99,250.21,6349.0,217.985,218.2553,217.985,218.1769,6349.0
2016-12-02 15:10:00,250.17,250.29,250.17,250.27,4654.0,218.142,218.2466,218.142,218.2292,4654.0
2016-12-02 15:15:00,250.33,250.39,250.24,250.24,2631.0,218.2815,218.3338,218.203,218.203,2631.0
2016-12-02 15:20:00,250.19,250.19,250.07,250.08,6236.0,218.1594,218.1594,218.0548,218.0635,6236.0
2016-12-02 15:25:00,250.15,250.35,250.09,250.35,4160.0,218.1245,218.2989,218.0722,218.2989,4160.0
2016-12-02 15:30:00,250.29,250.78,250.29,250.72,5989.0,218.2466,218.6739,218.2466,218.6216,5989.0
2016-12-02 15:35:00,250.74,250.79,250.49,250.59,6599.0,218.639,218.6826,218.421,218.5082,6599.0
2016-12-02 15:40:00,250.56,250.78,250.56,250.67,6200.0,218.4821,218.6739,218.4821,218.578,6200.0
2016-12-02 15:45:00,250.74,250.83,250.69,250.8,8961.0,218.639,218.7175,218.5954,218.6913,8961.0
2016-12-02 15:50:00,250.75,250.77,250.69,250.75,10651.0,218.6477,218.6652,218.5954,218.6477,10651.0
2016-12-02 15:55:00,250.77,250.9,250.77,250.87,23213.0,218.6652,218.7785,218.6652,218.7524,23213.0
2016-12-05 09:30:00,251.88,252.02,251.05,251.24,16143.0,219.6331,219.7551,218.9093,219.075,16143.0
2016-12-05 09:35:00,251.26,251.37,250.87,251.28,5226.0,219.0924,219.1884,218.7524,219.1099,5226.0
2016-12-05 09:40:00,251.08,251.25,250.87,251.13,5720.0,218.9355,219.0837,218.7524,218.9791,5720.0
2016-12-05 09:45:00,251.13,251.17,250.0,250.0,8576.0,218.9791,219.014,217.9938,217.9938,8576.0
2016-12-05 09:50:00,250.0,250.0,249.71,249.78,7572.0,217.9938,217.9938,217.7409,217.8019,7572.0
2016-12-05 09:55:00,249.74,250.42,249.68,250.32,7606.0,217.767,218.36,217.7147,218.2728,7606.0
2016-12-05 10:00:00,250.09,250.29,249.92,250.16,4245.0,218.0722,218.2466,217.924,218.1333,4245.0
2016-12-05 10:05:00,250.08,250.15,249.94,250.08,5414.0,218.0635,218.1245,217.9414,218.0635,5414.0
2016-12-05 10:10:00,250.11,250.11,249.8,250.0,3007.0,218.0897,218.0897,217.8194,217.9938,3007.0
2016-12-05 10:15:00,250.06,250.07,249.7,249.7,4407.0,218.0461,218.0548,217.7322,217.7322,4407.0
2016-12-05 10:20:00,249.66,249.91,249.65,249.81,4302.0,217.6973,217.9153,217.6886,217.8281,4302.0
2016-12-05 10:25:00,249.95,250.13,249.92,250.03,6295.0,217.9502,218.1071,217.924,218.0199,6295.0
2016-12-05 10:30:00,250.08,250.27,249.99,250.17,6498.0,218.0635,218.2292,217.985,218.142,6498.0
2016-12-05 10:35:00,250.18,250.31,250.05,250.25,7124.0,218.1507,218.2641,218.0374,218.2117,7124.0
2016-12-05 10:40:00,250.27,250.29,250.08,250.13,2206.0,218.2292,218.2466,218.0635,218.1071,2206.0
2016-12-05 10:45:00,250.13,250.38,250.11,250.38,5394.0,218.1071,218.3251,218.0897,218.3251,5394.0
2016-12-05 10:50:00,250.39,250.75,250.39,250.58,4412.0,218.3338,218.6477,218.3338,218.4995,4412.0
2016-12-05 10:55:00,250.54,250.54,250.29,250.42,2500.0,218.4646,218.4646,218.2466,218.36,2500.0
2016-12-05 11:00:00,250.39,250.39,250.22,250.36,2979.0,218.3338,218.3338,218.1856,218.3077,2979.0
2016-12-05 11:05:00,250.42,250.57,250.31,250.33,7185.0,218.36,218.4908,218.2641,218.2815,7185.0
2016-12-05 11:10:00,250.4,250.54,250.34,250.34,3430.0,218.3425,218.4646,218.2902,218.2902,3430.0
2016-12-05 11:15:00,250.39,250.55,250.33,250.55,3951.0,218.3338,218.4733,218.2815,218.4733,3951.0
2016-12-05 11:20:00,250.56,250.66,250.52,250.63,6241.0,218.4821,218.5693,218.4472,218.5431,6241.0
2016-12-05 11:25:00,250.63,250.64,250.48,250.48,4265.0,218.5431,218.5518,218.4123,218.4123,4265.0
2016-12-05 11:30:00,250.41,250.55,250.4,250.45,1500.0,218.3513,218.4733,218.3425,218.3861,1500.0
2016-12-05 11:35:00,250.43,250.46,250.25,250.34,5543.0,218.3687,218.3949,218.2117,218.2902,5543.0
2016-12-05 11:40:00,250.36,250.36,249.91,249.94,4046.0,218.3077,218.3077,217.9153,217.9414,4046.0
2016-12-05 11:45:00,250.02,250.16,249.85,250.0,7248.0,218.0112,218.1333,217.863,217.9938,7248.0
2016-12-05 11:50:00,250.03,250.03,249.9,250.0,1037.0,218.0199,218.0199,217.9066,217.9938,1037.0
2016-12-05 11:55:00,250.05,250.07,249.68,249.68,4100.0,218.0374,218.0548,217.7147,217.7147,4100.0
2016-12-05 12:00:00,249.72,250.0,249.72,249.91,5382.0,217.7496,217.9938,217.7496,217.9153,5382.0
2016-12-05 12:05:00,249.93,249.93,249.6,249.72,4763.0,217.9327,217.9327,217.645,217.7496,4763.0
2016-12-05 12:10:00,249.73,249.83,249.71,249.8,3400.0,217.7583,217.8455,217.7409,217.8194,3400.0
2016-12-05 12:15:00,249.79,249.79,249.51,249.52,4311.0,217.8106,217.8106,217.5665,217.5752,4311.0
2016-12-05 12:20:00,249.61,249.71,249.56,249.69,4354.0,217.6537,217.7409,217.6101,217.7234,4354.0
2016-12-05 12:25:00,249.71,249.71,249.58,249.59,3900.0,217.7409,217.7409,217.6275,217.6362,3900.0
2016-12-05 12:30:00,249.51,249.66,249.51,249.62,4707.0,217.5665,217.6973,217.5665,217.6624,4707.0
2016-12-05 12:35:00,249.67,249.78,249.6,249.6,3316.0,217.706,217.8019,217.645,217.645,3316.0
2016-12-05 12:40:00,249.66,249.66,249.24,249.24,4535.0,217.6973,217.6973,217.3311,217.3311,4535.0
2016-12-05 12:45:00,249.2,249.25,249.01,249.03,6515.0,217.2962,217.3398,217.1305,217.1479,6515.0
2016-12-05 12:50:00,249.01,249.05,248.82,248.82,4487.0,217.1305,217.1654,216.9648,216.9648,4487.0
2016-12-05 12:55:00,248.87,248.97,248.77,248.97,6891.0,217.0084,217.0956,216.9212,217.0956,6891.0
2016-12-05 13:00:00,249.0,249.39,249.0,249.34,8970.0,217.1218,217.4618,217.1218,217.4182,8970.0
2016-12-05 13:05:00,249.29,249.34,248.99,249.02,8800.0,217.3746,217.4182,217.1131,217.1392,8800.0
2016-12-05 13:10:00,248.99,249.02,248.8,248.94,11589.0,217.1131,217.1392,216.9474,217.0695,11589.0
2016-12-05 13:15:00,248.91,248.91,248.6,248.61,6789.0,217.0433,217.0433,216.773,216.7817,6789.0
2016-12-05 13:20:00,248.62,248.62,248.33,248.33,9870.0,216.7904,216.7904,216.5376,216.5376,9870.0
2016-12-05 13:25:00,248.33,248.45,248.16,248.28,10778.0,216.5376,216.6422,216.3893,216.494,10778.0
2016-12-05 13:30:00,248.34,248.43,248.17,248.34,6213.0,216.5463,216.6248,216.398,216.5463,6213.0
2016-12-05 13:35:00,248.34,248.34,248.05,248.32,9831.0,216.5463,216.5463,216.2934,216.5288,9831.0
2016-12-05 13:40:00,248.31,248.54,248.01,248.01,5507.0,216.5201,216.7207,216.2585,216.2585,5507.0
2016-12-05 13:45:00,248.01,248.39,248.01,248.13,9588.0,216.2585,216.5899,216.2585,216.3632,9588.0
2016-12-05 13:50:00,248.08,248.12,247.78,247.95,11811.0,216.3196,216.3544,216.058,216.2062,11811.0
2016-12-05 13:55:00,247.97,247.97,247.7,247.76,5446.0,216.2236,216.2236,215.9882,216.0405,5446.0
2016-12-05 14:00:00,247.73,247.84,247.52,247.52,7898.0,216.0144,216.1103,215.8313,215.8313,7898.0
2016-12-05 14:05:00,247.54,248.18,247.5,248.14,11405.0,215.8487,216.4068,215.8138,216.3719,11405.0
2016-12-05 14:10:00,248.09,248.09,247.69,247.79,12237.0,216.3283,216.3283,215.9795,216.0667,12237.0
2016-12-05 14:15:00,247.86,248.15,247.8,248.05,10859.0,216.1277,216.3806,216.0754,216.2934,10859.0
2016-12-05 14:20:00,248.04,248.22,247.95,248.08,10336.0,216.2847,216.4416,216.2062,216.3196,10336.0
2016-12-05 14:25:00,248.06,248.22,247.96,247.98,8016.0,216.3021,216.4416,216.2149,216.2324,8016.0
2016-12-05 14:30:00,247.95,248.03,247.83,247.85,9735.0,216.2062,216.276,216.1016,216.119,9735.0
2016-12-05 14:35:00,247.85,247.97,247.7,247.82,10443.0,216.119,216.2236,215.9882,216.0928,10443.0
2016-12-05 14:40:00,247.81,247.89,247.69,247.8,7591.0,216.0841,216.1539,215.9795,216.0754,7591.0
2016-12-05 14:45:00,247.79,247.82,247.63,247.64,5903.0,216.0667,216.0928,215.9272,215.9359,5903.0
2016-12-05 14:50:00,247.65,247.87,247.55,247.55,12360.0,215.9446,216.1364,215.8574,215.8574,12360.0
2016-12-05 14:55:00,247.55,247.69,247.5,247.56,14529.0,215.8574,215.9795,215.8138,215.8661,14529.0
2016-12-05 15:00:00,247.56,247.96,247.56,247.68,12635.0,215.8661,216.2149,215.8661,215.9708,12635.0
2016-12-05 15:05:00,247.68,248.13,247.68,248.13,13640.0,215.9708,216.3632,215.9708,216.3632,13640.0
2016-12-05 15:10:00,248.22,248.22,247.87,247.87,10402.0,216.4416,216.4416,216.1364,216.1364,10402.0
2016-12-05 15:15:00,247.87,247.88,247.66,247.82,13426.0,216.1364,216.1452,215.9533,216.0928,13426.0
2016-12-05 15:20:00,247.83,247.99,247.63,247.69,9735.0,216.1016,216.2411,215.9272,215.9795,9735.0
2016-12-05 15:25:00,247.63,247.84,247.44,247.56,29708.0,215.9272,216.1103,215.7615,215.8661,29708.0
2016-12-05 15:30:00,247.62,247.86,247.39,247.39,29295.0,215.9185,216.1277,215.7179,215.7179,29295.0
2016-12-05 15:35:00,247.4,247.63,247.12,247.3,36036.0,215.7266,215.9272,215.4825,215.6394,36036.0
2016-12-05 15:40:00,247.3,247.63,247.22,247.49,37001.0,215.6394,215.9272,215.5697,215.8051,37001.0
2016-12-05 15:45:00,247.51,247.74,247.46,247.66,48412.0,215.8225,216.0231,215.7789,215.9533,48412.0
2016-12-05 15:50:00,247.71,247.74,247.47,247.52,56289.0,215.9969,216.0231,215.7877,215.8313,56289.0
2016-12-05 15:55:00,247.52,247.53,247.26,247.5,101381.0,215.8313,215.84,215.6045,215.8138,101381.0
2016-12-06 09:30:00,246.74,247.39,245.7,245.9,25950.0,215.1511,215.7179,214.2443,214.4187,25950.0
2016-12-06 09:35:00,245.99,246.67,245.71,245.71,24287.0,214.4971,215.0901,214.253,214.253,24287.0
2016-12-06 09:40:00,245.83,245.93,245.3,245.42,47699.0,214.3576,214.4448,213.8955,214.0001,47699.0
2016-12-06 09:45:00,245.6,245.6,245.14,245.4,22186.0,214.1571,214.1571,213.756,213.9827,22186.0
2016-12-06 09:50:00,245.59,246.12,245.43,245.96,47479.0,214.1483,214.6105,214.0088,214.471,47479.0
2016-12-06 09:55:00,245.96,246.2,245.66,246.11,18957.0,214.471,214.6802,214.2094,214.6018,18957.0
2016-12-06 10:00:00,246.13,246.24,245.75,246.08,33804.0,214.6192,214.7151,214.2879,214.5756,33804.0
2016-12-06 10:05:00,246.06,246.88,246.06,246.57,32479.0,214.5582,215.2732,214.5582,215.0029,32479.0
2016-12-06 10:10:00,246.61,247.14,246.57,246.83,36701.0,215.0378,215.4999,215.0029,215.2296,36701.0
2016-12-06 10:15:00,246.87,247.06,246.45,246.46,30821.0,215.2645,215.4301,214.8982,214.907,30821.0
2016-12-06 10:20:00,246.4,246.8,246.32,246.49,12132.0,214.8546,215.2034,214.7849,214.9331,12132.0
2016-12-06 10:25:00,246.37,246.7,246.33,246.58,14179.0,214.8285,215.1162,214.7936,215.0116,14179.0
2016-12-06 10:30:00,246.58,246.81,246.52,246.54,15028.0,215.0116,215.2122,214.9593,214.9767,15028.0
2016-12-06 10:35:00,246.54,246.56,246.04,246.36,15369.0,214.9767,214.9942,214.5407,214.8198,15369.0
2016-12-06 10:40:00,246.28,246.8,246.28,246.61,16497.0,214.75,215.2034,214.75,215.0378,16497.0
2016-12-06 10:45:00,246.54,247.01,246.52,246.72,10200.0,214.9767,215.3865,214.9593,215.1337,10200.0
2016-12-06 10:50:00,246.71,246.88,246.58,246.65,13116.0,215.125,215.2732,215.0116,215.0726,13116.0
2016-12-06 10:55:00,246.71,246.74,246.28,246.5,12006.0,215.125,215.1511,214.75,214.9418,12006.0
2016-12-06 11:00:00,246.32,246.65,246.21,246.28,9238.0,214.7849,215.0726,214.689,214.75,9238.0
2016-12-06 11:05:00,246.26,246.64,246.17,246.36,13574.0,214.7326,215.0639,214.6541,214.8198,13574.0
2016-12-06 11:10:00,246.36,246.61,245.96,246.05,15719.0,214.8198,215.0378,214.471,214.5495,15719.0
2016-12-06 11:15:00,246.04,246.11,245.81,245.87,6844.0,214.5407,214.6018,214.3402,214.3925,6844.0
2016-12-06 11:20:00,245.85,246.08,245.81,245.91,6989.0,214.3751,214.5756,214.3402,214.4274,6989.0
2016-12-06 11:25:00,245.96,246.12,245.89,246.0,7776.0,214.471,214.6105,214.4099,214.5059,7776.0
2016-12-06 11:30:00,246.09,246.28,245.95,245.95,6763.0,214.5843,214.75,214.4623,214.4623,6763.0
2016-12-06 11:35:00,246.18,246.36,246.03,246.36,4600.0,214.6628,214.8198,214.532,214.8198,4600.0
2016-12-06 11:40:00,246.27,246.62,246.27,246.62,2530.0,214.7413,215.0465,214.7413,215.0465,2530.0
2016-12-06 11:45:00,246.73,246.95,246.61,246.62,6113.0,215.1424,215.3342,215.0378,215.0465,6113.0
2016-12-06 11:50:00,246.63,246.94,246.6,246.94,4998.0,215.0552,215.3255,215.029,215.3255,4998.0
2016-12-06 11:55:00,246.91,247.13,246.86,247.13,8006.0,215.2993,215.4912,215.2558,215.4912,8006.0
2016-12-06 12:00:00,247.14,247.22,246.94,247.01,6484.0,215.4999,215.5697,215.3255,215.3865,6484.0
2016-12-06 12:05:00,247.01,247.1,246.8,246.85,5743.0,215.3865,215.465,215.2034,215.247,5743.0
2016-12-06 12:10:00,246.89,246.95,246.81,246.92,8286.0,215.2819,215.3342,215.2122,215.3081,8286.0
2016-12-06 12:15:00,246.96,246.97,246.67,246.69,14833.0,215.3429,215.3517,215.0901,215.1075,14833.0
2016-12-06 12:20:00,246.73,246.75,246.39,246.43,7101.0,215.1424,215.1598,214.8459,214.8808,7101.0
2016-12-06 12:25:00,246.45,246.82,246.45,246.78,4816.0,214.8982,215.2209,214.8982,215.186,4816.0
2016-12-06 12:30:00,246.81,246.91,246.68,246.91,9552.0,215.2122,215.2993,215.0988,215.2993,9552.0
2016-12-06 12:35:00,246.85,247.12,246.77,247.01,10089.0,215.247,215.4825,215.1773,215.3865,10089.0
2016-12-06 12:40:00,247.01,247.2,246.97,247.07,6540.0,215.3865,215.5522,215.3517,215.4389,6540.0
2016-12-06 12:45:00,247.06,247.46,247.06,247.44,7220.0,215.4301,215.7789,215.4301,215.7615,7220.0
2016-12-06 12:50:00,247.43,247.94,247.43,247.93,5750.0,215.7528,216.1975,215.7528,216.1888,5750.0
2016-12-06 12:55:00,247.93,248.13,247.9,248.13,7988.0,216.1888,216.3632,216.1626,216.3632,7988.0
2016-12-06 13:00:00,248.11,248.12,247.99,248.11,13980.0,216.3457,216.3544,216.2411,216.3457,13980.0
2016-12-06 13:05:00,248.07,248.11,247.84,247.84,8684.0,216.3108,216.3457,216.1103,216.1103,8684.0
2016-12-06 13:10:00,247.88,248.01,247.74,247.74,3161.0,216.1452,216.2585,216.0231,216.0231,3161.0
2016-12-06 13:15:00,247.75,248.11,247.75,247.82,7334.0,216.0318,216.3457,216.0318,216.0928,7334.0
2016-12-06 13:20:00,247.86,248.07,247.81,247.9,10269.0,216.1277,216.3108,216.0841,216.1626,10269.0
2016-12-06 13:25:00,247.85,247.96,247.72,247.72,4615.0,216.119,216.2149,216.0056,216.0056,4615.0
2016-12-06 13:30:00,247.72,247.75,247.54,247.65,2008.0,216.0056,216.0318,215.8487,215.9446,2008.0
2016-12-06 13:35:00,247.65,247.74,247.51,247.53,5774.0,215.9446,216.0231,215.8225,215.84,5774.0
2016-12-06 13:40:00,247.54,247.64,247.25,247.35,7771.0,215.8487,215.9359,215.5958,215.683,7771.0
2016-12-06 13:45:00,247.28,247.67,247.28,247.59,5207.0,215.622,215.962,215.622,215.8923,5207.0
2016-12-06 13:50:00,247.6,247.71,247.59,247.65,9067.0,215.901,215.9969,215.8923,215.9446,9067.0
2016-12-06 13:55:00,247.7,247.77,247.58,247.66,7205.0,215.9882,216.0492,215.8836,215.9533,7205.0
2016-12-06 14:00:00,247.67,247.71,247.33,247.34,5100.0,215.962,215.9969,215.6656,215.6743,5100.0
2016-12-06 14:05:00,247.41,247.7,247.41,247.6,5399.0,215.7353,215.9882,215.7353,215.901,5399.0
2016-12-06 14:10:00,247.61,247.81,247.48,247.52,7385.0,215.9097,216.0841,215.7964,215.8313,7385.0
2016-12-06 14:15:00,247.48,247.64,247.46,247.48,4394.0,215.7964,215.9359,215.7789,215.7964,4394.0
2016-12-06 14:20:00,247.58,247.65,247.33,247.42,8516.0,215.8836,215.9446,215.6656,215.7441,8516.0
2016-12-06 14:25:00,247.37,247.44,247.23,247.33,4152.0,215.7005,215.7615,215.5784,215.6656,4152.0
2016-12-06 14:30:00,247.39,247.49,247.29,247.42,7573.0,215.7179,215.8051,215.6307,215.7441,7573.0
2016-12-06 14:35:00,247.48,247.49,247.28,247.46,4911.0,215.7964,215.8051,215.622,215.7789,4911.0
2016-12-06 14:40:00,247.51,247.7,247.43,247.65,5369.0,215.8225,215.9882,215.7528,215.9446,5369.0
2016-12-06 14:45:00,247.61,247.69,247.51,247.53,5183.0,215.9097,215.9795,215.8225,215.84,5183.0
2016-12-06 14:50:00,247.55,247.72,247.55,247.58,4431.0,215.8574,216.0056,215.8574,215.8836,4431.0
2016-12-06 14:55:00,247.62,247.68,247.56,247.62,4422.0,215.9185,215.9708,215.8661,215.9185,4422.0
2016-12-06 15:00:00,247.58,247.65,247.51,247.58,6779.0,215.8836,215.9446,215.8225,215.8836,6779.0
2016-12-06 15:05:00,247.55,247.55,247.43,247.45,11063.0,215.8574,215.8574,215.7528,215.7702,11063.0
2016-12-06 15:10:00,247.46,247.51,247.42,247.42,9842.0,215.7789,215.8225,215.7441,215.7441,9842.0
2016-12-06 15:15:00,247.42,247.45,247.19,247.33,13660.0,215.7441,215.7702,215.5435,215.6656,13660.0
2016-12-06 15:20:00,247.29,247.49,247.29,247.45,10499.0,215.6307,215.8051,215.6307,215.7702,10499.0
2016-12-06 15:25:00,247.42,247.46,247.35,247.43,4718.0,215.7441,215.7789,215.683,215.7528,4718.0
2016-12-06 15:30:00,247.44,247.44,247.31,247.35,12032.0,215.7615,215.7615,215.6481,215.683,12032.0
2016-12-06 15:35:00,247.35,247.42,247.32,247.41,9327.0,215.683,215.7441,215.6569,215.7353,9327.0
2016-12-06 15:40:00,247.42,247.68,247.41,247.6,11377.0,215.7441,215.9708,215.7353,215.901,11377.0
2016-12-06 15:45:00,247.68,247.81,247.63,247.74,18720.0,215.9708,216.0841,215.9272,216.0231,18720.0
2016-12-06 15:50:00,247.76,248.06,247.7,248.04,50812.0,216.0405,216.3021,215.9882,216.2847,50812.0
2016-12-06 15:55:00,248.04,248.04,247.66,247.8,68433.0,216.2847,216.2847,215.9533,216.0754,68433.0
2016-12-07 09:30:00,247.38,247.6,246.28,246.62,22381.0,215.7092,215.901,214.75,215.0465,22381.0
2016-12-07 09:35:00,246.61,247.74,246.52,247.69,13367.0,215.0378,216.0231,214.9593,215.9795,13367.0
2016-12-07 09:40:00,247.66,247.7,247.23,247.59,8933.0,215.9533,215.9882,215.5784,215.8923,8933.0
2016-12-07 09:45:00,247.58,247.79,247.13,247.31,11921.0,215.8836,216.0667,215.4912,215.6481,11921.0
2016-12-07 09:50:00,247.32,247.44,246.84,246.84,11962.0,215.6569,215.7615,215.2383,215.2383,11962.0
2016-12-07 09:55:00,247.02,247.08,246.71,246.78,9132.0,215.3953,215.4476,215.125,215.186,9132.0
2016-12-07 10:00:00,246.85,247.03,246.52,246.71,5921.0,215.247,215.404,214.9593,215.125,5921.0
2016-12-07 10:05:00,246.72,246.82,246.56,246.75,6911.0,215.1337,215.2209,214.9942,215.1598,6911.0
2016-12-07 10:10:00,246.8,246.99,246.55,246.87,7070.0,215.2034,215.3691,214.9854,215.2645,7070.0
2016-12-07 10:15:00,246.96,247.06,246.8,247.06,7398.0,215.3429,215.4301,215.2034,215.4301,7398.0
2016-12-07 10:20:00,247.06,247.36,246.95,247.09,17598.0,215.4301,215.6917,215.3342,215.4563,17598.0
2016-12-07 10:25:00,247.23,247.26,246.98,247.13,6159.0,215.5784,215.6045,215.3604,215.4912,6159.0
2016-12-07 10:30:00,247.16,247.26,247.0,247.09,8975.0,215.5173,215.6045,215.3778,215.4563,8975.0
2016-12-07 10:35:00,247.09,247.09,246.5,246.55,5114.0,215.4563,215.4563,214.9418,214.9854,5114.0
2016-12-07 10:40:00,246.6,246.72,246.49,246.49,4199.0,215.029,215.1337,214.9331,214.9331,4199.0
2016-12-07 10:45:00,246.45,246.47,246.09,246.21,8257.0,214.8982,214.9157,214.5843,214.689,8257.0
2016-12-07 10:50:00,246.33,246.43,246.21,246.29,5647.0,214.7936,214.8808,214.689,214.7587,5647.0
2016-12-07 10:55:00,246.4,246.43,246.18,246.19,11500.0,214.8546,214.8808,214.6628,214.6715,11500.0
2016-12-07 11:00:00,246.26,246.33,245.88,245.9,12146.0,214.7326,214.7936,214.4012,214.4187,12146.0
2016-12-07 11:05:00,245.91,246.38,245.91,246.25,8354.0,214.4274,214.8372,214.4274,214.7238,8354.0
2016-12-07 11:10:00,246.31,246.37,246.1,246.31,7951.0,214.7762,214.8285,214.593,214.7762,7951.0
2016-12-07 11:15:00,246.36,246.55,246.2,246.2,12101.0,214.8198,214.9854,214.6802,214.6802,12101.0
2016-12-07 11:20:00,246.25,246.31,246.17,246.26,4403.0,214.7238,214.7762,214.6541,214.7326,4403.0
2016-12-07 11:25:00,246.18,246.28,246.14,246.24,4003.0,214.6628,214.75,214.6279,214.7151,4003.0
2016-12-07 11:30:00,246.21,246.21,245.72,245.78,4696.0,214.689,214.689,214.2617,214.314,4696.0
2016-12-07 11:35:00,245.71,245.97,245.7,245.81,13269.0,214.253,214.4797,214.2443,214.3402,13269.0
2016-12-07 11:40:00,245.81,246.14,245.63,246.1,4680.0,214.3402,214.6279,214.1832,214.593,4680.0
2016-12-07 11:45:00,246.0,246.37,245.96,246.25,10945.0,214.5059,214.8285,214.471,214.7238,10945.0
2016-12-07 11:50:00,246.2,246.48,246.2,246.29,13433.0,214.6802,214.9244,214.6802,214.7587,13433.0
2016-12-07 11:55:00,246.41,246.47,246.15,246.23,10509.0,214.8634,214.9157,214.6366,214.7064,10509.0
2016-12-07 12:00:00,246.2,246.32,246.05,246.05,5171.0,214.6802,214.7849,214.5495,214.5495,5171.0
2016-12-07 12:05:00,246.14,246.34,246.09,246.29,9452.0,214.6279,214.8023,214.5843,214.7587,9452.0
2016-12-07 12:10:00,246.36,246.37,246.14,246.18,7128.0,214.8198,214.8285,214.6279,214.6628,7128.0
2016-12-07 12:15:00,246.14,246.14,245.86,245.91,9699.0,214.6279,214.6279,214.3838,214.4274,9699.0
2016-12-07 12:20:00,245.9,246.41,245.85,246.36,10105.0,214.4187,214.8634,214.3751,214.8198,10105.0
2016-12-07 12:25:00,246.38,246.47,245.99,246.19,8848.0,214.8372,214.9157,214.4971,214.6715,8848.0
2016-12-07 12:30:00,246.27,246.4,246.2,246.34,4251.0,214.7413,214.8546,214.6802,214.8023,4251.0
2016-12-07 12:35:00,246.33,246.34,246.15,246.21,4286.0,214.7936,214.8023,214.6366,214.689,4286.0
2016-12-07 12:40:00,246.19,246.27,246.12,246.24,7220.0,214.6715,214.7413,214.6105,214.7151,7220.0
2016-12-07 12:45:00,246.28,246.28,246.05,246.2,11943.0,214.75,214.75,214.5495,214.6802,11943.0
2016-12-07 12:50:00,246.13,246.17,246.09,246.14,1300.0,214.6192,214.6541,214.5843,214.6279,1300.0
2016-12-07 12:55:00,246.14,246.14,245.97,246.0,7910.0,214.6279,214.6279,214.4797,214.5059,7910.0
2016-12-07 13:00:00,246.04,246.04,245.9,245.93,10169.0,214.5407,214.5407,214.4187,214.4448,10169.0
2016-12-07 13:05:00,245.91,245.96,245.75,245.76,9110.0,214.4274,214.471,214.2879,214.2966,9110.0
2016-12-07 13:10:00,245.79,245.88,245.78,245.81,4900.0,214.3227,214.4012,214.314,214.3402,4900.0
2016-12-07 13:15:00,245.78,245.82,245.54,245.7,10934.0,214.314,214.3489,214.1047,214.2443,10934.0
2016-12-07 13:20:00,245.64,246.11,245.58,246.01,6100.0,214.1919,214.6018,214.1396,214.5146,6100.0
2016-12-07 13:25:00,246.02,246.09,245.96,246.01,8458.0,214.5233,214.5843,214.471,214.5146,8458.0
2016-12-07 13:30:00,246.01,246.06,245.81,245.81,13318.0,214.5146,214.5582,214.3402,214.3402,13318.0
2016-12-07 13:35:00,245.78,246.02,245.67,245.69,13355.0,214.314,214.5233,214.2181,214.2355,13355.0
2016-12-07 13:40:00,245.77,246.19,245.74,246.07,9097.0,214.3053,214.6715,214.2791,214.5669,9097.0
2016-12-07 13:45:00,246.08,246.58,246.08,246.52,8076.0,214.5756,215.0116,214.5756,214.9593,8076.0
2016-12-07 13:50:00,246.51,246.73,246.4,246.47,20489.0,214.9506,215.1424,214.8546,214.9157,20489.0
2016-12-07 13:55:00,246.51,246.78,246.43,246.57,9986.0,214.9506,215.186,214.8808,215.0029,9986.0
2016-12-07 14:00:00,246.53,246.53,246.31,246.33,9864.0,214.968,214.968,214.7762,214.7936,9864.0
2016-12-07 14:05:00,246.39,246.59,246.36,246.39,8812.0,214.8459,215.0203,214.8198,214.8459,8812.0
2016-12-07 14:10:00,246.43,246.48,246.13,246.19,17760.0,214.8808,214.9244,214.6192,214.6715,17760.0
2016-12-07 14:15:00,246.15,246.47,246.14,246.43,14174.0,214.6366,214.9157,214.6279,214.8808,14174.0
2016-12-07 14:20:00,246.44,246.59,246.38,246.57,15900.0,214.8895,215.0203,214.8372,215.0029,15900.0
2016-12-07 14:25:00,246.54,246.58,246.43,246.44,9343.0,214.9767,215.0116,214.8808,214.8895,9343.0
2016-12-07 14:30:00,246.43,246.45,246.23,246.33,11445.0,214.8808,214.8982,214.7064,214.7936,11445.0
2016-12-07 14:35:00,246.34,246.49,246.31,246.36,8332.0,214.8023,214.9331,214.7762,214.8198,8332.0
2016-12-07 14:40:00,246.34,246.55,246.31,246.46,9571.0,214.8023,214.9854,214.7762,214.907,9571.0
2016-12-07 14:45:00,246.48,246.48,246.23,246.23,9853.0,214.9244,214.9244,214.7064,214.7064,9853.0
2016-12-07 14:50:00,246.22,246.46,246.22,246.37,7538.0,214.6977,214.907,214.6977,214.8285,7538.0
2016-12-07 14:55:00,246.3,246.6,246.28,246.52,10735.0,214.7674,215.029,214.75,214.9593,10735.0
2016-12-07 15:00:00,246.53,246.78,246.5,246.7,12189.0,214.968,215.186,214.9418,215.1162,12189.0
2016-12-07 15:05:00,246.68,246.86,246.55,246.59,23484.0,215.0988,215.2558,214.9854,215.0203,23484.0
2016-12-07 15:10:00,246.63,246.7,246.29,246.32,37655.0,215.0552,215.1162,214.7587,214.7849,37655.0
2016-12-07 15:15:00,246.31,246.45,246.2,246.42,17069.0,214.7762,214.8982,214.6802,214.8721,17069.0
2016-12-07 15:20:00,246.41,246.65,246.34,246.55,12646.0,214.8634,215.0726,214.8023,214.9854,12646.0
2016-12-07 15:25:00,246.54,246.9,246.53,246.78,22301.0,214.9767,215.2906,214.968,215.186,22301.0
2016-12-07 15:30:00,246.72,247.08,246.62,247.08,21632.0,215.1337,215.4476,215.0465,215.4476,21632.0
2016-12-07 15:35:00,246.99,247.27,246.91,247.22,26574.0,215.3691,215.6133,215.2993,215.5697,26574.0
2016-12-07 15:40:00,247.19,247.23,246.95,247.09,23528.0,215.5435,215.5784,215.3342,215.4563,23528.0
2016-12-07 15:45:00,247.08,247.09,246.8,246.89,20258.0,215.4476,215.4563,215.2034,215.2819,20258.0
2016-12-07 15:50:00,246.89,247.0,246.89,246.94,27270.0,215.2819,215.3778,215.2819,215.3255,27270.0
2016-12-07 15:55:00,246.92,247.06,246.67,247.0,95354.0,215.3081,215.4301,215.0901,215.3778,95354.0
2016-12-08 09:30:00,247.14,247.24,246.54,246.59,19204.0,215.4999,215.5871,214.9767,215.0203,19204.0
2016-12-08 09:35:00,246.58,246.75,245.21,245.4,33838.0,215.0116,215.1598,213.817,213.9827,33838.0
2016-12-08 09:40:00,245.51,245.56,244.14,244.31,26869.0,214.0786,214.1222,212.884,213.0322,26869.0
2016-12-08 09:45:00,244.37,244.5,243.75,243.9,28187.0,213.0845,213.1979,212.5439,212.6747,28187.0
2016-12-08 09:50:00,244.01,244.06,243.38,243.61,57797.0,212.7706,212.8142,212.2213,212.4218,57797.0
2016-12-08 09:55:00,243.63,243.83,243.12,243.46,25634.0,212.4393,212.6137,211.9946,212.291,25634.0
2016-12-08 10:00:00,243.36,244.2,243.35,243.86,24824.0,212.2038,212.9363,212.1951,212.6398,24824.0
2016-12-08 10:05:00,243.72,244.08,243.27,243.34,21885.0,212.5177,212.8317,212.1254,212.1864,21885.0
2016-12-08 10:10:00,243.44,243.46,242.37,242.41,25826.0,212.2736,212.291,211.3406,211.3755,25826.0
2016-12-08 10:15:00,242.44,242.59,241.79,241.92,19726.0,211.4016,211.5324,210.8348,210.9482,19726.0
2016-12-08 10:20:00,241.82,242.0,241.45,241.46,14284.0,210.861,211.018,210.5384,210.5471,14284.0
2016-12-08 10:25:00,241.46,242.3,241.32,242.3,17593.0,210.5471,211.2795,210.425,211.2795,17593.0
2016-12-08 10:30:00,242.02,242.19,241.62,241.77,19005.0,211.0354,211.1836,210.6866,210.8174,19005.0
2016-12-08 10:35:00,241.77,241.78,241.23,241.57,29582.0,210.8174,210.8261,210.3465,210.643,29582.0
2016-12-08 10:40:00,241.59,241.63,241.1,241.1,16334.0,210.6604,210.6953,210.2332,210.2332,16334.0
2016-12-08 10:45:00,241.05,241.68,241.05,241.33,26056.0,210.1896,210.7389,210.1896,210.4337,26056.0
2016-12-08 10:50:00,241.34,241.34,240.41,240.54,34833.0,210.4424,210.4424,209.6315,209.7449,34833.0
2016-12-08 10:55:00,240.62,240.87,240.22,240.22,28162.0,209.8146,210.0326,209.4658,209.4658,28162.0
2016-12-08 11:00:00,240.25,241.02,240.24,240.76,35273.0,209.492,210.1634,209.4833,209.9367,35273.0
2016-12-08 11:05:00,240.8,240.95,240.52,240.69,20197.0,209.9716,210.1024,209.7274,209.8757,20197.0
2016-12-08 11:10:00,240.8,240.81,240.23,240.24,21232.0,209.9716,209.9803,209.4746,209.4833,21232.0
2016-12-08 11:15:00,240.2,240.28,239.61,239.96,52871.0,209.4484,209.5182,208.9339,209.2391,52871.0
2016-12-08 11:20:00,239.94,239.99,239.5,239.57,26947.0,209.2217,209.2653,208.838,208.8991,26947.0
2016-12-08 11:25:00,239.58,239.61,239.06,239.12,17482.0,208.9078,208.9339,208.4543,208.5067,17482.0
2016-12-08 11:30:00,239.09,239.35,238.48,238.49,36640.0,208.4805,208.7072,207.9486,207.9573,36640.0
2016-12-08 11:35:00,238.56,238.57,237.32,237.95,80503.0,208.0184,208.0271,206.9371,207.4865,80503.0
2016-12-08 11:40:00,237.94,238.09,237.7,237.71,40629.0,207.4777,207.6085,207.2685,207.2772,40629.0
2016-12-08 11:45:00,237.65,238.68,237.61,238.62,51014.0,207.2249,208.123,207.19,208.0707,51014.0
2016-12-08 11:50:00,238.68,238.68,238.19,238.33,35197.0,208.123,208.123,207.6957,207.8178,35197.0
2016-12-08 11:55:00,238.41,238.95,238.36,238.84,25605.0,207.8876,208.3584,207.844,208.2625,25605.0
2016-12-08 12:00:00,238.84,238.88,238.57,238.68,11088.0,208.2625,208.2974,208.0271,208.123,11088.0
2016-12-08 12:05:00,238.74,238.74,238.15,238.34,13224.0,208.1753,208.1753,207.6608,207.8265,13224.0
2016-12-08 12:10:00,238.35,238.35,238.11,238.35,10417.0,207.8352,207.8352,207.626,207.8352,10417.0
2016-12-08 12:15:00,238.33,238.35,238.14,238.16,11765.0,207.8178,207.8352,207.6521,207.6696,11765.0
2016-12-08 12:20:00,238.25,238.35,237.95,238.08,22196.0,207.748,207.8352,207.4865,207.5998,22196.0
2016-12-08 12:25:00,238.08,238.38,238.05,238.28,23657.0,207.5998,207.8614,207.5737,207.7742,23657.0
2016-12-08 12:30:00,238.33,238.38,237.75,238.05,28230.0,207.8178,207.8614,207.3121,207.5737,28230.0
2016-12-08 12:35:00,237.95,238.08,237.69,237.99,23105.0,207.4865,207.5998,207.2597,207.5213,23105.0
2016-12-08 12:40:00,238.07,238.19,237.45,237.53,22709.0,207.5911,207.6957,207.0505,207.1202,22709.0
2016-12-08 12:45:00,237.52,237.6,237.03,237.55,30185.0,207.1115,207.1813,206.6842,207.1377,30185.0
2016-12-08 12:50:00,237.54,237.81,237.44,237.52,16892.0,207.1289,207.3644,207.0417,207.1115,16892.0
2016-12-08 12:55:00,237.56,237.57,237.26,237.56,15239.0,207.1464,207.1551,206.8848,207.1464,15239.0
2016-12-08 13:00:00,237.48,237.75,237.41,237.62,12209.0,207.0766,207.3121,207.0156,207.1987,12209.0
2016-12-08 13:05:00,237.7,238.28,237.68,238.28,29825.0,207.2685,207.7742,207.251,207.7742,29825.0
2016-12-08 13:10:00,238.23,238.8,238.16,238.22,52670.0,207.7306,208.2276,207.6696,207.7219,52670.0
2016-12-08 13:15:00,238.2,238.26,237.75,237.75,12279.0,207.7044,207.7568,207.3121,207.3121,12279.0
2016-12-08 13:20:00,237.74,237.84,237.74,237.74,11141.0,207.3033,207.3905,207.3033,207.3033,11141.0
2016-12-08 13:25:00,237.78,237.78,237.1,237.1,25645.0,207.3382,207.3382,206.7453,206.7453,25645.0
2016-12-08 13:30:00,237.2,237.73,237.14,237.51,18621.0,206.8325,207.2946,206.7802,207.1028,18621.0
2016-12-08 13:35:00,237.5,237.61,237.25,237.4,15801.0,207.0941,207.19,206.8761,207.0069,15801.0
2016-12-08 13:40:00,237.38,237.51,237.08,237.18,12493.0,206.9894,207.1028,206.7278,206.815,12493.0
2016-12-08 13:45:00,237.19,237.28,237.04,237.26,36449.0,206.8238,206.9022,206.693,206.8848,36449.0
2016-12-08 13:50:00,237.27,237.58,237.22,237.34,22458.0,206.8935,207.1638,206.8499,206.9545,22458.0
2016-12-08 13:55:00,237.34,237.71,237.26,237.58,16277.0,206.9545,207.2772,206.8848,207.1638,16277.0
2016-12-08 14:00:00,237.53,237.76,237.44,237.65,21550.0,207.1202,207.3208,207.0417,207.2249,21550.0
2016-12-08 14:05:00,237.62,237.74,237.3,237.35,26499.0,207.1987,207.3033,206.9197,206.9633,26499.0
2016-12-08 14:10:00,237.35,237.68,237.35,237.63,13466.0,206.9633,207.251,206.9633,207.2074,13466.0
2016-12-08 14:15:00,237.64,237.76,237.37,237.37,29137.0,207.2161,207.3208,206.9807,206.9807,29137.0
2016-12-08 14:20:00,237.39,237.52,237.3,237.38,31596.0,206.9981,207.1115,206.9197,206.9894,31596.0
2016-12-08 14:25:00,237.39,237.99,237.38,237.94,19142.0,206.9981,207.5213,206.9894,207.4777,19142.0
2016-12-08 14:30:00,237.94,238.39,237.94,238.11,16123.0,207.4777,207.8701,207.4777,207.626,16123.0
2016-12-08 14:35:00,238.01,238.01,237.47,237.47,11093.0,207.5388,207.5388,207.0679,207.0679,11093.0
2016-12-08 14:40:00,237.45,237.55,237.09,237.16,18685.0,207.0505,207.1377,206.7366,206.7976,18685.0
2016-12-08 14:45:00,237.11,237.21,236.75,237.2,25886.0,206.754,206.8412,206.4401,206.8325,25886.0
2016-12-08 14:50:00,237.19,237.24,236.93,236.98,12609.0,206.8238,206.8674,206.597,206.6406,12609.0
2016-12-08 14:55:00,236.99,237.09,236.88,236.93,14394.0,206.6494,206.7366,206.5534,206.597,14394.0
2016-12-08 15:00:00,236.9,237.23,236.9,237.11,36196.0,206.5709,206.8586,206.5709,206.754,36196.0
2016-12-08 15:05:00,237.15,237.7,237.01,237.62,29997.0,206.7889,207.2685,206.6668,207.1987,29997.0
2016-12-08 15:10:00,237.57,237.79,237.46,237.74,37198.0,207.1551,207.3469,207.0592,207.3033,37198.0
2016-12-08 15:15:00,237.75,237.93,237.67,237.9,34663.0,207.3121,207.469,207.2423,207.4429,34663.0
2016-12-08 15:20:00,237.9,238.04,237.72,237.81,39317.0,207.4429,207.5649,207.2859,207.3644,39317.0
2016-12-08 15:25:00,237.81,237.95,237.57,237.57,60657.0,207.3644,207.4865,207.1551,207.1551,60657.0
2016-12-08 15:30:00,237.55,237.83,237.42,237.61,29441.0,207.1377,207.3818,207.0243,207.19,29441.0
2016-12-08 15:35:00,237.61,237.68,237.4,237.42,32847.0,207.19,207.251,207.0069,207.0243,32847.0
2016-12-08 15:40:00,237.43,237.81,237.41,237.79,49671.0,207.033,207.3644,207.0156,207.3469,49671.0
2016-12-08 15:45:00,237.75,238.0,237.67,237.68,56119.0,207.3121,207.5301,207.2423,207.251,56119.0
2016-12-08 15:50:00,237.71,237.81,237.57,237.59,56010.0,207.2772,207.3644,207.1551,207.1725,56010.0
2016-12-08 15:55:00,237.61,237.79,237.38,237.65,131669.0,207.19,207.3469,206.9894,207.2249,131669.0
2016-12-09 09:30:00,237.12,237.93,236.77,237.23,33674.0,206.7627,207.469,206.4575,206.8586,33674.0
2016-12-09 09:35:00,236.9,238.08,236.9,238.0,24116.0,206.5709,207.5998,206.5709,207.5301,24116.0
2016-12-09 09:40:00,238.1,238.54,237.81,237.89,10887.0,207.6172,208.0009,207.3644,207.4341,10887.0
2016-12-09 09:45:00,238.2,238.42,237.8,238.12,11501.0,207.7044,207.8963,207.3557,207.6347,11501.0
2016-12-09 09:50:00,238.16,239.24,238.13,239.04,14448.0,207.6696,208.6113,207.6434,208.4369,14448.0
2016-12-09 09:55:00,239.26,239.26,238.4,238.49,14278.0,208.6287,208.6287,207.8788,207.9573,14278.0
2016-12-09 10:00:00,238.63,239.09,238.59,239.09,11335.0,208.0794,208.4805,208.0445,208.4805,11335.0
2016-12-09 10:05:00,239.08,239.95,238.88,239.85,21361.0,208.4718,209.2304,208.2974,209.1432,21361.0
2016-12-09 10:10:00,239.78,239.8,238.91,238.99,19972.0,209.0822,209.0996,208.3235,208.3933,19972.0
2016-12-09 10:15:00,239.04,239.04,237.59,237.64,17726.0,208.4369,208.4369,207.1725,207.2161,17726.0
2016-12-09 10:20:00,237.72,237.72,236.78,237.11,19924.0,207.2859,207.2859,206.4662,206.754,19924.0
2016-12-09 10:25:00,237.26,237.98,237.14,237.82,16165.0,206.8848,207.5126,206.7802,207.3731,16165.0
2016-12-09 10:30:00,237.84,238.33,237.77,237.97,9004.0,207.3905,207.8178,207.3295,207.5039,9004.0
2016-12-09 10:35:00,237.94,238.53,237.67,238.47,7389.0,207.4777,207.9922,207.2423,207.9399,7389.0
2016-12-09 10:40:00,238.55,238.9,238.05,238.18,8746.0,208.0096,208.3148,207.5737,207.687,8746.0
2016-12-09 10:45:00,238.18,238.21,237.92,238.18,9930.0,207.687,207.7132,207.4603,207.687,9930.0
2016-12-09 10:50:00,238.18,238.23,238.01,238.02,4400.0,207.687,207.7306,207.5388,207.5475,4400.0
2016-12-09 10:55:00,238.09,238.82,238.09,238.82,9555.0,207.6085,208.2451,207.6085,208.2451,9555.0
2016-12-09 11:00:00,238.8,239.02,238.36,238.36,11030.0,208.2276,208.4195,207.844,207.844,11030.0
2016-12-09 11:05:00,238.33,238.35,238.0,238.23,4358.0,207.8178,207.8352,207.5301,207.7306,4358.0
2016-12-09 11:10:00,238.3,238.71,238.3,238.66,5106.0,207.7916,208.1492,207.7916,208.1056,5106.0
2016-12-09 11:15:00,238.71,238.87,238.45,238.45,10722.0,208.1492,208.2887,207.9224,207.9224,10722.0
2016-12-09 11:20:00,238.44,238.6,238.22,238.26,11285.0,207.9137,208.0532,207.7219,207.7568,11285.0
2016-12-09 11:25:00,238.23,238.47,238.22,238.29,10257.0,207.7306,207.9399,207.7219,207.7829,10257.0
2016-12-09 11:30:00,238.31,238.31,238.01,238.1,5384.0,207.8004,207.8004,207.5388,207.6172,5384.0
2016-12-09 11:35:00,238.14,238.75,238.1,238.75,7386.0,207.6521,208.184,207.6172,208.184,7386.0
2016-12-09 11:40:00,238.76,238.87,238.49,238.65,7772.0,208.1928,208.2887,207.9573,208.0968,7772.0
2016-12-09 11:45:00,238.65,238.65,238.22,238.53,13354.0,208.0968,208.0968,207.7219,207.9922,13354.0
2016-12-09 11:50:00,238.54,238.54,238.25,238.25,5936.0,208.0009,208.0009,207.748,207.748,5936.0
2016-12-09 11:55:00,238.24,238.94,238.14,238.72,8824.0,207.7393,208.3497,207.6521,208.1579,8824.0
2016-12-09 12:00:00,238.72,238.82,238.57,238.75,10062.0,208.1579,208.2451,208.0271,208.184,10062.0
2016-12-09 12:05:00,238.64,238.72,238.02,238.02,8490.0,208.0881,208.1579,207.5475,207.5475,8490.0
2016-12-09 12:10:00,238.09,238.14,237.93,237.97,16225.0,207.6085,207.6521,207.469,207.5039,16225.0
2016-12-09 12:15:00,237.96,238.12,237.94,238.12,4805.0,207.4952,207.6347,207.4777,207.6347,4805.0
2016-12-09 12:20:00,238.12,238.24,238.0,238.2,5524.0,207.6347,207.7393,207.5301,207.7044,5524.0
2016-12-09 12:25:00,238.25,238.29,238.01,238.21,6554.0,207.748,207.7829,207.5388,207.7132,6554.0
2016-12-09 12:30:00,238.27,238.27,238.03,238.11,5560.0,207.7655,207.7655,207.5562,207.626,5560.0
2016-12-09 12:35:00,238.14,238.35,238.1,238.1,8843.0,207.6521,207.8352,207.6172,207.6172,8843.0
2016-12-09 12:40:00,238.23,238.24,237.92,237.98,4827.0,207.7306,207.7393,207.4603,207.5126,4827.0
2016-12-09 12:45:00,237.99,238.19,237.95,238.13,4606.0,207.5213,207.6957,207.4865,207.6434,4606.0
2016-12-09 12:50:00,238.16,238.18,237.87,237.87,5821.0,207.6696,207.687,207.4167,207.4167,5821.0
2016-12-09 12:55:00,237.81,238.12,237.81,238.1,6616.0,207.3644,207.6347,207.3644,207.6172,6616.0
2016-12-09 13:00:00,238.13,238.16,237.93,238.03,5208.0,207.6434,207.6696,207.469,207.5562,5208.0
2016-12-09 13:05:00,237.92,237.98,237.75,237.83,6880.0,207.4603,207.5126,207.3121,207.3818,6880.0
2016-12-09 13:10:00,237.83,237.88,237.66,237.7,5397.0,207.3818,207.4254,207.2336,207.2685,5397.0
2016-12-09 13:15:00,237.72,237.81,237.64,237.81,5349.0,207.2859,207.3644,207.2161,207.3644,5349.0
2016-12-09 13:20:00,237.76,237.79,237.66,237.69,4307.0,207.3208,207.3469,207.2336,207.2597,4307.0
2016-12-09 13:25:00,237.74,237.74,237.59,237.74,9629.0,207.3033,207.3033,207.1725,207.3033,9629.0
2016-12-09 13:30:00,237.76,237.85,237.6,237.7,11659.0,207.3208,207.3993,207.1813,207.2685,11659.0
2016-12-09 13:35:00,237.76,237.98,237.7,237.71,8625.0,207.3208,207.5126,207.2685,207.2772,8625.0
2016-12-09 13:40:00,237.67,237.75,237.4,237.43,8638.0,207.2423,207.3121,207.0069,207.033,8638.0
2016-12-09 13:45:00,237.38,237.47,237.34,237.47,2800.0,206.9894,207.0679,206.9545,207.0679,2800.0
2016-12-09 13:50:00,237.47,237.58,237.45,237.54,5536.0,207.0679,207.1638,207.0505,207.1289,5536.0
2016-12-09 13:55:00,237.56,237.68,237.54,237.54,4999.0,207.1464,207.251,207.1289,207.1289,4999.0
2016-12-09 14:00:00,237.56,237.77,237.56,237.77,11616.0,207.1464,207.3295,207.1464,207.3295,11616.0
2016-12-09 14:05:00,237.81,237.9,237.53,237.53,6278.0,207.3644,207.4429,207.1202,207.1202,6278.0
2016-12-09 14:10:00,237.55,237.74,237.55,237.68,10186.0,207.1377,207.3033,207.1377,207.251,10186.0
2016-12-09 14:15:00,237.66,238.12,237.65,238.03,13723.0,207.2336,207.6347,207.2249,207.5562,13723.0
2016-12-09 14:20:00,238.02,238.02,237.86,238.0,7828.0,207.5475,207.5475,207.408,207.5301,7828.0
2016-12-09 14:25:00,237.96,238.02,237.86,237.97,10700.0,207.4952,207.5475,207.408,207.5039,10700.0
2016-12-09 14:30:00,237.97,238.19,237.93,238.19,5115.0,207.5039,207.6957,207.469,207.6957,5115.0
2016-12-09 14:35:00,238.19,238.36,238.09,238.12,7930.0,207.6957,207.844,207.6085,207.6347,7930.0
2016-12-09 14:40:00,238.09,238.14,238.02,238.14,10993.0,207.6085,207.6521,207.5475,207.6521,10993.0
2016-12-09 14:45:00,238.11,238.36,238.09,238.2,7201.0,207.626,207.844,207.6085,207.7044,7201.0
2016-12-09 14:50:00,238.17,238.36,238.14,238.25,12128.0,207.6783,207.844,207.6521,207.748,12128.0
2016-12-09 14:55:00,238.21,238.21,237.97,238.08,12612.0,207.7132,207.7132,207.5039,207.5998,12612.0
2016-12-09 15:00:00,238.13,238.5,238.06,238.3,19799.0,207.6434,207.966,207.5824,207.7916,19799.0
2016-12-09 15:05:00,238.24,238.55,238.24,238.46,9759.0,207.7393,208.0096,207.7393,207.9312,9759.0
2016-12-09 15:10:00,238.47,238.87,238.47,238.83,7071.0,207.9399,208.2887,207.9399,208.2538,7071.0
2016-12-09 15:15:00,238.85,239.0,238.82,238.86,11247.0,208.2712,208.402,208.2451,208.28,11247.0
2016-12-09 15:20:00,238.83,238.83,238.58,238.65,11839.0,208.2538,208.2538,208.0358,208.0968,11839.0
2016-12-09 15:25:00,238.62,238.66,238.51,238.64,7645.0,208.0707,208.1056,207.9748,208.0881,7645.0
2016-12-09 15:30:00,238.66,238.74,238.56,238.56,13507.0,208.1056,208.1753,208.0184,208.0184,13507.0
2016-12-09 15:35:00,238.54,238.55,238.16,238.3,22582.0,208.0009,208.0096,207.6696,207.7916,22582.0
2016-12-09 15:40:00,238.29,238.31,237.95,238.01,23532.0,207.7829,207.8004,207.4865,207.5388,23532.0
2016-12-09 15:45:00,238.03,238.03,237.75,237.75,25774.0,207.5562,207.5562,207.3121,207.3121,25774.0
2016-12-09 15:50:00,237.8,237.96,237.76,237.89,36132.0,207.3557,207.4952,207.3208,207.4341,36132.0
2016-12-09 15:55:00,237.9,238.36,237.9,238.33,81211.0,207.4429,207.844,207.4429,207.8178,81211.0
2016-12-12 09:30:00,233.64,233.64,220.72,225.17,310503.0,203.7282,203.7282,192.4623,196.3426,310503.0
2016-12-12 09:35:00,225.48,226.44,223.17,225.37,118020.0,196.6129,197.45,194.5987,196.517,118020.0
2016-12-12 09:40:00,226.3,226.59,222.23,222.23,105541.0,197.3279,197.5808,193.779,193.779,105541.0
2016-12-12 09:45:00,222.34,225.67,222.26,224.19,64958.0,193.8749,196.7786,193.8052,195.4881,64958.0
2016-12-12 09:50:00,224.23,227.35,224.22,226.97,106613.0,195.523,198.2435,195.5142,197.9122,106613.0
2016-12-12 09:55:00,227.0,227.38,225.1,226.22,43312.0,197.9383,198.2697,196.2816,197.2582,43312.0
2016-12-12 10:00:00,226.51,228.77,226.51,228.34,68697.0,197.5111,199.4817,197.5111,199.1068,68697.0
2016-12-12 10:05:00,228.14,228.59,226.43,226.51,63967.0,198.9324,199.3248,197.4413,197.5111,63967.0
2016-12-12 10:10:00,226.76,227.9,226.58,227.54,43750.0,197.7291,198.7231,197.5721,198.4092,43750.0
2016-12-12 10:15:00,227.65,229.19,227.44,228.43,34075.0,198.5051,199.848,198.322,199.1853,34075.0
2016-12-12 10:20:00,228.52,228.86,227.74,228.22,29094.0,199.2637,199.5602,198.5836,199.0021,29094.0
2016-12-12 10:25:00,228.25,228.88,227.7,227.88,25733.0,199.0283,199.5776,198.5487,198.7057,25733.0
2016-12-12 10:30:00,227.68,228.05,226.81,227.75,27108.0,198.5313,198.8539,197.7727,198.5923,27108.0
2016-12-12 10:35:00,227.84,228.87,227.54,227.59,31233.0,198.6708,199.5689,198.4092,198.4528,31233.0
2016-12-12 10:40:00,227.59,228.46,227.43,228.14,31901.0,198.4528,199.2114,198.3133,198.9324,31901.0
2016-12-12 10:45:00,228.13,228.39,227.43,227.43,30908.0,198.9237,199.1504,198.3133,198.3133,30908.0
2016-12-12 10:50:00,227.58,227.91,227.12,227.8,23006.0,198.4441,198.7318,198.043,198.6359,23006.0
2016-12-12 10:55:00,227.9,228.43,227.33,227.71,29603.0,198.7231,199.1853,198.2261,198.5574,29603.0
2016-12-12 11:00:00,227.68,229.3,227.6,228.56,26784.0,198.5313,199.9439,198.4615,199.2986,26784.0
2016-12-12 11:05:00,228.52,229.23,228.1,229.14,14197.0,199.2637,199.8828,198.8975,199.8044,14197.0
2016-12-12 11:10:00,229.07,229.46,228.96,229.36,23037.0,199.7433,200.0834,199.6474,199.9962,23037.0
2016-12-12 11:15:00,229.39,229.61,228.4,228.43,20021.0,200.0223,200.2142,199.1591,199.1853,20021.0
2016-12-12 11:20:00,228.42,228.5,227.69,227.85,21993.0,199.1765,199.2463,198.54,198.6795,21993.0
2016-12-12 11:25:00,227.91,228.98,227.76,228.59,14196.0,198.7318,199.6648,198.601,199.3248,14196.0
2016-12-12 11:30:00,228.62,229.37,228.4,229.28,19568.0,199.3509,200.0049,199.1591,199.9264,19568.0
2016-12-12 11:35:00,229.35,229.38,228.94,229.12,16624.0,199.9875,200.0136,199.63,199.7869,16624.0
2016-12-12 11:40:00,229.23,229.36,228.39,228.6,23366.0,199.8828,199.9962,199.1504,199.3335,23366.0
2016-12-12 11:45:00,228.6,228.6,228.03,228.25,14013.0,199.3335,199.3335,198.8365,199.0283,14013.0
2016-12-12 11:50:00,228.3,228.3,227.55,227.82,22022.0,199.0719,199.0719,198.4179,198.6533,22022.0
2016-12-12 11:55:00,227.92,228.53,227.78,228.53,16001.0,198.7405,199.2724,198.6185,199.2724,16001.0
2016-12-12 12:00:00,228.64,228.64,228.22,228.4,8622.0,199.3684,199.3684,199.0021,199.1591,8622.0
2016-12-12 12:05:00,228.28,228.36,227.65,227.8,11615.0,199.0545,199.1242,198.5051,198.6359,11615.0
2016-12-12 12:10:00,227.67,228.1,227.65,228.09,48620.0,198.5225,198.8975,198.5051,198.8888,48620.0
2016-12-12 12:15:00,228.16,228.45,228.05,228.45,16482.0,198.9498,199.2027,198.8539,199.2027,16482.0
2016-12-12 12:20:00,228.34,229.0,228.26,228.91,8914.0,199.1068,199.6823,199.037,199.6038,8914.0
2016-12-12 12:25:00,228.93,229.09,228.78,228.81,14678.0,199.6212,199.7608,199.4904,199.5166,14678.0
2016-12-12 12:30:00,228.82,228.86,228.01,228.02,22364.0,199.5253,199.5602,198.819,198.8277,22364.0
2016-12-12 12:35:00,228.03,228.3,227.38,227.38,29861.0,198.8365,199.0719,198.2697,198.2697,29861.0
2016-12-12 12:40:00,227.46,227.66,227.09,227.4,25992.0,198.3394,198.5138,198.0168,198.2871,25992.0
2016-12-12 12:45:00,227.45,227.59,226.75,227.24,29882.0,198.3307,198.4528,197.7203,198.1476,29882.0
2016-12-12 12:50:00,227.4,227.93,227.26,227.83,5625.0,198.2871,198.7493,198.165,198.6621,5625.0
2016-12-12 12:55:00,227.92,228.46,227.91,228.41,13832.0,198.7405,199.2114,198.7318,199.1678,13832.0
2016-12-12 13:00:00,228.44,229.37,228.31,229.34,23706.0,199.194,200.0049,199.0806,199.9787,23706.0
2016-12-12 13:05:00,229.32,230.0,229.13,229.9,34948.0,199.9613,200.5543,199.7956,200.4671,34948.0
2016-12-12 13:10:00,229.85,229.85,229.29,229.41,13103.0,200.4235,200.4235,199.9351,200.0398,13103.0
2016-12-12 13:15:00,229.49,230.0,229.49,229.99,23574.0,200.1095,200.5543,200.1095,200.5455,23574.0
2016-12-12 13:20:00,229.98,230.55,229.94,230.48,28093.0,200.5368,201.0338,200.5019,200.9728,28093.0
2016-12-12 13:25:00,230.31,230.45,229.88,229.92,16746.0,200.8246,200.9466,200.4496,200.4845,16746.0
2016-12-12 13:30:00,229.92,230.12,229.8,229.87,13351.0,200.4845,200.6589,200.3799,200.4409,13351.0
2016-12-12 13:35:00,229.81,230.4,229.8,230.25,11825.0,200.3886,200.903,200.3799,200.7722,11825.0
2016-12-12 13:40:00,230.23,230.71,230.15,230.61,8710.0,200.7548,201.1734,200.685,201.0862,8710.0
2016-12-12 13:45:00,230.85,230.86,230.51,230.56,17990.0,201.2954,201.3041,200.999,201.0426,17990.0
2016-12-12 13:50:00,230.52,230.63,230.12,230.57,26536.0,201.0077,201.1036,200.6589,201.0513,26536.0
2016-12-12 13:55:00,230.55,230.61,230.07,230.1,12299.0,201.0338,201.0862,200.6153,200.6414,12299.0
2016-12-12 14:00:00,230.06,230.16,229.66,230.09,10281.0,200.6066,200.6938,200.2578,200.6327,10281.0
2016-12-12 14:05:00,230.16,230.52,230.15,230.5,10501.0,200.6938,201.0077,200.685,200.9902,10501.0
2016-12-12 14:10:00,230.5,230.9,230.43,230.9,9808.0,200.9902,201.339,200.9292,201.339,9808.0
2016-12-12 14:15:00,230.89,231.25,230.78,231.25,17666.0,201.3303,201.6442,201.2344,201.6442,17666.0
2016-12-12 14:20:00,231.2,231.2,230.79,231.14,15425.0,201.6006,201.6006,201.2431,201.5483,15425.0
2016-12-12 14:25:00,231.1,231.58,231.08,231.51,22809.0,201.5134,201.932,201.496,201.8709,22809.0
2016-12-12 14:30:00,231.5,231.57,230.56,230.56,14295.0,201.8622,201.9233,201.0426,201.0426,14295.0
2016-12-12 14:35:00,230.57,230.9,230.51,230.53,10627.0,201.0513,201.339,200.999,201.0164,10627.0
2016-12-12 14:40:00,230.52,230.81,230.28,230.8,8374.0,201.0077,201.2606,200.7984,201.2518,8374.0
2016-12-12 14:45:00,230.86,231.21,230.84,230.99,7607.0,201.3041,201.6093,201.2867,201.4175,7607.0
2016-12-12 14:50:00,230.91,231.31,230.81,230.96,9807.0,201.3477,201.6965,201.2606,201.3913,9807.0
2016-12-12 14:55:00,230.96,231.59,230.84,231.55,12402.0,201.3913,201.9407,201.2867,201.9058,12402.0
2016-12-12 15:00:00,231.56,231.58,230.89,230.99,20652.0,201.9145,201.932,201.3303,201.4175,20652.0
2016-12-12 15:05:00,230.94,231.41,230.94,231.41,9129.0,201.3739,201.7837,201.3739,201.7837,9129.0
2016-12-12 15:10:00,231.44,231.75,231.35,231.56,14678.0,201.8099,202.0802,201.7314,201.9145,14678.0
2016-12-12 15:15:00,231.54,231.65,231.3,231.3,15479.0,201.8971,201.993,201.6878,201.6878,15479.0
2016-12-12 15:20:00,231.24,231.54,231.24,231.53,21418.0,201.6355,201.8971,201.6355,201.8884,21418.0
2016-12-12 15:25:00,231.58,231.7,231.42,231.49,11832.0,201.932,202.0366,201.7925,201.8535,11832.0
2016-12-12 15:30:00,231.49,231.83,231.42,231.81,23420.0,201.8535,202.15,201.7925,202.1325,23420.0
2016-12-12 15:35:00,231.82,231.86,231.39,231.5,21040.0,202.1412,202.1761,201.7663,201.8622,21040.0
2016-12-12 15:40:00,231.54,231.84,231.54,231.69,28779.0,201.8971,202.1587,201.8971,202.0279,28779.0
2016-12-12 15:45:00,231.7,231.96,231.7,231.88,32614.0,202.0366,202.2633,202.0366,202.1936,32614.0
2016-12-12 15:50:00,231.88,232.07,231.71,232.03,42131.0,202.1936,202.3592,202.0453,202.3244,42131.0
2016-12-12 15:55:00,232.06,232.13,231.86,232.06,81713.0,202.3505,202.4116,202.1761,202.3505,81713.0
2016-12-13 09:30:00,231.4,233.07,230.75,233.06,42003.0,201.775,203.2312,201.2082,203.2225,42003.0
2016-12-13 09:35:00,232.98,234.24,232.73,233.25,32353.0,203.1527,204.2514,202.9347,203.3882,32353.0
2016-12-13 09:40:00,232.96,233.47,232.54,232.67,26782.0,203.1353,203.58,202.7691,202.8824,26782.0
2016-12-13 09:45:00,232.55,233.81,232.55,233.4,16598.0,202.7778,203.8765,202.7778,203.519,16598.0
2016-12-13 09:50:00,233.35,233.61,232.61,233.03,18018.0,203.4754,203.7021,202.8301,203.1963,18018.0
2016-12-13 09:55:00,232.93,233.39,232.76,232.94,27404.0,203.1091,203.5102,202.9609,203.1179,27404.0
2016-12-13 10:00:00,232.82,233.26,232.54,232.54,18853.0,203.0132,203.3969,202.7691,202.7691,18853.0
2016-12-13 10:05:00,232.62,232.69,231.76,232.69,14802.0,202.8388,202.8999,202.0889,202.8999,14802.0
2016-12-13 10:10:00,232.64,232.93,231.37,231.37,13505.0,202.8563,203.1091,201.7489,201.7489,13505.0
2016-12-13 10:15:00,231.37,232.09,231.23,231.33,20398.0,201.7489,202.3767,201.6268,201.714,20398.0
2016-12-13 10:20:00,231.41,231.5,230.79,231.44,28858.0,201.7837,201.8622,201.2431,201.8099,28858.0
2016-12-13 10:25:00,231.52,232.25,231.48,232.01,13967.0,201.8797,202.5162,201.8448,202.3069,13967.0
2016-12-13 10:30:00,232.01,232.11,231.03,231.09,11784.0,202.3069,202.3941,201.4524,201.5047,11784.0
2016-12-13 10:35:00,231.2,231.98,231.17,231.76,13630.0,201.6006,202.2808,201.5745,202.0889,13630.0
2016-12-13 10:40:00,231.78,231.93,231.56,231.71,10173.0,202.1064,202.2372,201.9145,202.0453,10173.0
2016-12-13 10:45:00,231.66,231.98,231.17,231.84,7042.0,202.0017,202.2808,201.5745,202.1587,7042.0
2016-12-13 10:50:00,231.94,231.95,231.31,231.54,23244.0,202.2459,202.2546,201.6965,201.8971,23244.0
2016-12-13 10:55:00,231.43,231.43,230.91,230.91,7468.0,201.8012,201.8012,201.3477,201.3477,7468.0
2016-12-13 11:00:00,231.03,231.34,230.94,231.01,10210.0,201.4524,201.7227,201.3739,201.4349,10210.0
2016-12-13 11:05:00,230.95,231.32,230.95,231.21,8612.0,201.3826,201.7053,201.3826,201.6093,8612.0
2016-12-13 11:10:00,231.13,231.64,231.08,231.5,8371.0,201.5396,201.9843,201.496,201.8622,8371.0
2016-12-13 11:15:00,231.57,231.88,231.51,231.62,12379.0,201.9233,202.1936,201.8709,201.9669,12379.0
2016-12-13 11:20:00,231.6,231.86,231.49,231.73,12312.0,201.9494,202.1761,201.8535,202.0628,12312.0
2016-12-13 11:25:00,231.86,231.91,231.52,231.87,11500.0,202.1761,202.2197,201.8797,202.1848,11500.0
2016-12-13 11:30:00,231.86,231.87,231.54,231.65,9679.0,202.1761,202.1848,201.8971,201.993,9679.0
2016-12-13 11:35:00,231.68,231.68,231.1,231.5,8039.0,202.0192,202.0192,201.5134,201.8622,8039.0
2016-12-13 11:40:00,231.5,231.51,230.82,231.14,13209.0,201.8622,201.8709,201.2693,201.5483,13209.0
2016-12-13 11:45:00,231.02,231.09,230.83,230.99,6050.0,201.4437,201.5047,201.278,201.4175,6050.0
2016-12-13 11:50:00,231.0,231.1,230.47,231.1,11336.0,201.4262,201.5134,200.9641,201.5134,11336.0
2016-12-13 11:55:00,231.09,231.96,231.0,231.89,9492.0,201.5047,202.2633,201.4262,202.2023,9492.0
2016-12-13 12:00:00,231.88,231.88,231.54,231.55,14679.0,202.1936,202.1936,201.8971,201.9058,14679.0
2016-12-13 12:05:00,231.55,231.79,231.21,231.29,11216.0,201.9058,202.1151,201.6093,201.6791,11216.0
2016-12-13 12:10:00,231.2,231.2,230.58,230.74,8859.0,201.6006,201.6006,201.06,201.1995,8859.0
2016-12-13 12:15:00,230.95,231.48,230.94,231.25,7344.0,201.3826,201.8448,201.3739,201.6442,7344.0
2016-12-13 12:20:00,231.2,231.3,231.13,231.2,6702.0,201.6006,201.6878,201.5396,201.6006,6702.0
2016-12-13 12:25:00,231.18,231.5,230.98,231.5,7856.0,201.5832,201.8622,201.4088,201.8622,7856.0
2016-12-13 12:30:00,231.52,231.77,231.44,231.71,6866.0,201.8797,202.0976,201.8099,202.0453,6866.0
2016-12-13 12:35:00,231.75,231.92,231.5,231.52,6680.0,202.0802,202.2284,201.8622,201.8797,6680.0
2016-12-13 12:40:00,231.41,231.47,231.23,231.37,7165.0,201.7837,201.8361,201.6268,201.7489,7165.0
2016-12-13 12:45:00,231.33,231.54,231.21,231.27,8150.0,201.714,201.8971,201.6093,201.6617,8150.0
2016-12-13 12:50:00,231.25,231.36,231.06,231.36,8335.0,201.6442,201.7401,201.4785,201.7401,8335.0
2016-12-13 12:55:00,231.38,231.38,231.17,231.27,6325.0,201.7576,201.7576,201.5745,201.6617,6325.0
2016-12-13 13:00:00,231.2,231.63,231.1,231.48,8462.0,201.6006,201.9756,201.5134,201.8448,8462.0
2016-12-13 13:05:00,231.54,231.72,231.46,231.62,5517.0,201.8971,202.054,201.8273,201.9669,5517.0
2016-12-13 13:10:00,231.68,231.8,231.56,231.69,9139.0,202.0192,202.1238,201.9145,202.0279,9139.0
2016-12-13 13:15:00,231.7,232.18,231.7,232.17,10360.0,202.0366,202.4552,202.0366,202.4464,10360.0
2016-12-13 13:20:00,232.16,232.16,231.75,231.78,8712.0,202.4377,202.4377,202.0802,202.1064,8712.0
2016-12-13 13:25:00,231.82,232.01,231.66,231.93,10484.0,202.1412,202.3069,202.0017,202.2372,10484.0
2016-12-13 13:30:00,231.92,232.25,231.92,232.12,11036.0,202.2284,202.5162,202.2284,202.4028,11036.0
2016-12-13 13:35:00,232.13,232.13,231.75,231.76,7165.0,202.4116,202.4116,202.0802,202.0889,7165.0
2016-12-13 13:40:00,231.77,231.79,231.42,231.63,13525.0,202.0976,202.1151,201.7925,201.9756,13525.0
2016-12-13 13:45:00,231.65,231.94,231.56,231.59,7956.0,201.993,202.2459,201.9145,201.9407,7956.0
2016-12-13 13:50:00,231.64,231.75,231.46,231.59,17278.0,201.9843,202.0802,201.8273,201.9407,17278.0
2016-12-13 13:55:00,231.61,231.96,231.49,231.93,9713.0,201.9581,202.2633,201.8535,202.2372,9713.0
2016-12-13 14:00:00,231.91,232.32,231.86,232.3,9799.0,202.2197,202.5772,202.1761,202.5598,9799.0
2016-12-13 14:05:00,232.4,232.54,232.25,232.29,9341.0,202.647,202.7691,202.5162,202.5511,9341.0
2016-12-13 14:10:00,232.31,232.32,232.17,232.19,8634.0,202.5685,202.5772,202.4464,202.4639,8634.0
2016-12-13 14:15:00,232.23,232.65,232.2,232.63,9701.0,202.4988,202.865,202.4726,202.8475,9701.0
2016-12-13 14:20:00,232.61,232.92,232.57,232.91,6393.0,202.8301,203.1004,202.7952,203.0917,6393.0
2016-12-13 14:25:00,232.91,233.11,232.7,232.7,12234.0,203.0917,203.2661,202.9086,202.9086,12234.0
2016-12-13 14:30:00,232.74,232.87,232.57,232.76,5500.0,202.9435,203.0568,202.7952,202.9609,5500.0
2016-12-13 14:35:00,232.86,233.06,232.64,232.93,10366.0,203.0481,203.2225,202.8563,203.1091,10366.0
2016-12-13 14:40:00,232.89,233.37,232.86,233.25,3866.0,203.0743,203.4928,203.0481,203.3882,3866.0
2016-12-13 14:45:00,233.32,233.36,232.95,233.1,13098.0,203.4492,203.4841,203.1266,203.2574,13098.0
2016-12-13 14:50:00,233.07,233.27,232.97,233.06,14679.0,203.2312,203.4056,203.144,203.2225,14679.0
2016-12-13 14:55:00,233.07,233.15,232.69,232.69,15258.0,203.2312,203.301,202.8999,202.8999,15258.0
2016-12-13 15:00:00,232.59,232.62,232.25,232.36,13398.0,202.8127,202.8388,202.5162,202.6121,13398.0
2016-12-13 15:05:00,232.4,232.64,232.35,232.58,6599.0,202.647,202.8563,202.6034,202.8039,6599.0
2016-12-13 15:10:00,232.5,232.6,232.14,232.16,13903.0,202.7342,202.8214,202.4203,202.4377,13903.0
2016-12-13 15:15:00,232.15,232.2,231.95,232.02,17373.0,202.429,202.4726,202.2546,202.3156,17373.0
2016-12-13 15:20:00,232.07,232.07,231.53,231.6,12478.0,202.3592,202.3592,201.8884,201.9494,12478.0
2016-12-13 15:25:00,231.59,231.74,231.37,231.61,13775.0,201.9407,202.0715,201.7489,201.9581,13775.0
2016-12-13 15:30:00,231.66,231.76,231.59,231.7,19847.0,202.0017,202.0889,201.9407,202.0366,19847.0
2016-12-13 15:35:00,231.69,231.7,231.45,231.48,26813.0,202.0279,202.0366,201.8186,201.8448,26813.0
2016-12-13 15:40:00,231.46,231.66,231.43,231.5,32493.0,201.8273,202.0017,201.8012,201.8622,32493.0
2016-12-13 15:45:00,231.53,231.56,231.26,231.3,29295.0,201.8884,201.9145,201.6529,201.6878,29295.0
2016-12-13 15:50:00,231.31,231.34,231.2,231.2,34866.0,201.6965,201.7227,201.6006,201.6006,34866.0
2016-12-13 15:55:00,231.2,231.65,231.17,231.57,73743.0,201.6006,201.993,201.5745,201.9233,73743.0
2016-12-14 09:30:00,232.01,233.96,231.63,233.44,35515.0,202.3069,204.0073,201.9756,203.5538,35515.0
2016-12-14 09:35:00,233.33,233.63,233.06,233.28,20796.0,203.4579,203.7195,203.2225,203.4143,20796.0
2016-12-14 09:40:00,233.43,234.24,233.34,233.75,18902.0,203.5451,204.2514,203.4666,203.8242,18902.0
2016-12-14 09:45:00,233.81,233.81,233.37,233.49,16640.0,203.8765,203.8765,203.4928,203.5974,16640.0
2016-12-14 09:50:00,233.42,233.48,232.46,232.55,50513.0,203.5364,203.5887,202.6993,202.7778,50513.0
2016-12-14 09:55:00,232.44,233.33,232.39,232.98,17286.0,202.6819,203.4579,202.6383,203.1527,17286.0
2016-12-14 10:00:00,232.93,233.72,232.92,233.72,9900.0,203.1091,203.798,203.1004,203.798,9900.0
2016-12-14 10:05:00,233.75,234.19,233.69,233.88,17693.0,203.8242,204.2078,203.7718,203.9375,17693.0
2016-12-14 10:10:00,233.89,234.44,233.86,234.34,15882.0,203.9462,204.4258,203.9201,204.3386,15882.0
2016-12-14 10:15:00,234.33,234.42,234.09,234.28,18261.0,204.3299,204.4084,204.1206,204.2863,18261.0
2016-12-14 10:20:00,234.18,234.76,234.18,234.65,17199.0,204.1991,204.7049,204.1991,204.6089,17199.0
2016-12-14 10:25:00,234.7,235.25,234.69,235.22,11252.0,204.6525,205.1321,204.6438,205.106,11252.0
2016-12-14 10:30:00,235.26,235.83,235.08,235.71,22759.0,205.1408,205.6379,204.9839,205.5332,22759.0
2016-12-14 10:35:00,235.59,235.68,235.3,235.68,13578.0,205.4286,205.5071,205.1757,205.5071,13578.0
2016-12-14 10:40:00,235.62,235.62,235.24,235.25,8352.0,205.4548,205.4548,205.1234,205.1321,8352.0
2016-12-14 10:45:00,235.2,235.24,234.61,235.0,17111.0,205.0885,205.1234,204.5741,204.9141,17111.0
2016-12-14 10:50:00,234.94,234.94,234.53,234.82,8783.0,204.8618,204.8618,204.5043,204.7572,8783.0
2016-12-14 10:55:00,234.7,234.92,234.59,234.92,7899.0,204.6525,204.8444,204.5566,204.8444,7899.0
2016-12-14 11:00:00,234.94,234.96,234.44,234.85,10950.0,204.8618,204.8792,204.4258,204.7833,10950.0
2016-12-14 11:05:00,234.84,234.9,234.56,234.72,6648.0,204.7746,204.8269,204.5305,204.67,6648.0
2016-12-14 11:10:00,234.71,234.83,234.54,234.83,7060.0,204.6613,204.7659,204.513,204.7659,7060.0
2016-12-14 11:15:00,234.83,235.21,234.67,235.14,16183.0,204.7659,205.0972,204.6264,205.0362,16183.0
2016-12-14 11:20:00,235.12,235.21,235.0,235.16,5672.0,205.0188,205.0972,204.9141,205.0536,5672.0
2016-12-14 11:25:00,235.16,235.44,235.12,235.15,6355.0,205.0536,205.2978,205.0188,205.0449,6355.0
2016-12-14 11:30:00,234.87,234.99,234.4,234.41,9562.0,204.8008,204.9054,204.3909,204.3997,9562.0
2016-12-14 11:35:00,234.36,234.51,234.23,234.46,5028.0,204.3561,204.4869,204.2427,204.4433,5028.0
2016-12-14 11:40:00,234.28,234.81,234.24,234.68,6378.0,204.2863,204.7485,204.2514,204.6351,6378.0
2016-12-14 11:45:00,234.7,234.7,234.45,234.51,2499.0,204.6525,204.6525,204.4345,204.4869,2499.0
2016-12-14 11:50:00,234.41,234.76,234.33,234.66,12707.0,204.3997,204.7049,204.3299,204.6177,12707.0
2016-12-14 11:55:00,234.7,234.85,234.37,234.49,10656.0,204.6525,204.7833,204.3648,204.4694,10656.0
2016-12-14 12:00:00,234.6,234.89,234.6,234.89,2000.0,204.5653,204.8182,204.5653,204.8182,2000.0
2016-12-14 12:05:00,234.96,235.07,234.8,234.97,6528.0,204.8792,204.9752,204.7397,204.888,6528.0
2016-12-14 12:10:00,234.92,234.95,234.49,234.65,2454.0,204.8444,204.8705,204.4694,204.6089,2454.0
2016-12-14 12:15:00,234.67,234.91,234.56,234.91,4200.0,204.6264,204.8356,204.5305,204.8356,4200.0
2016-12-14 12:20:00,234.81,234.83,234.66,234.67,4103.0,204.7485,204.7659,204.6177,204.6264,4103.0
2016-12-14 12:25:00,234.65,234.66,234.31,234.31,2400.0,204.6089,204.6177,204.3125,204.3125,2400.0
2016-12-14 12:30:00,234.47,234.47,234.14,234.26,17712.0,204.452,204.452,204.1642,204.2689,17712.0
2016-12-14 12:35:00,234.27,234.95,234.23,234.91,6336.0,204.2776,204.8705,204.2427,204.8356,6336.0
2016-12-14 12:40:00,234.84,234.87,234.21,234.21,19400.0,204.7746,204.8008,204.2253,204.2253,19400.0
2016-12-14 12:45:00,234.25,234.54,234.15,234.36,17785.0,204.2601,204.513,204.1729,204.3561,17785.0
2016-12-14 12:50:00,234.3,234.53,234.28,234.28,16727.0,204.3037,204.5043,204.2863,204.2863,16727.0
2016-12-14 12:55:00,234.3,234.51,234.24,234.25,7822.0,204.3037,204.4869,204.2514,204.2601,7822.0
2016-12-14 13:00:00,234.25,234.58,234.25,234.32,13311.0,204.2601,204.5479,204.2601,204.3212,13311.0
2016-12-14 13:05:00,234.2,234.23,234.0,234.08,3644.0,204.2165,204.2427,204.0422,204.1119,3644.0
2016-12-14 13:10:00,234.08,234.42,234.02,234.37,7318.0,204.1119,204.4084,204.0596,204.3648,7318.0
2016-12-14 13:15:00,234.33,234.38,234.17,234.2,12488.0,204.3299,204.3735,204.1904,204.2165,12488.0
2016-12-14 13:20:00,234.28,234.4,234.14,234.14,3809.0,204.2863,204.3909,204.1642,204.1642,3809.0
2016-12-14 13:25:00,234.18,234.4,234.18,234.39,22060.0,204.1991,204.3909,204.1991,204.3822,22060.0
2016-12-14 13:30:00,234.27,234.39,234.06,234.06,11061.0,204.2776,204.3822,204.0945,204.0945,11061.0
2016-12-14 13:35:00,234.08,234.24,234.08,234.08,3553.0,204.1119,204.2514,204.1119,204.1119,3553.0
2016-12-14 13:40:00,234.09,234.38,233.97,234.2,9297.0,204.1206,204.3735,204.016,204.2165,9297.0
2016-12-14 13:45:00,234.19,234.31,234.12,234.25,7265.0,204.2078,204.3125,204.1468,204.2601,7265.0
2016-12-14 13:50:00,234.16,234.26,234.01,234.2,8776.0,204.1817,204.2689,204.0509,204.2165,8776.0
2016-12-14 13:55:00,234.18,234.3,234.0,234.25,9792.0,204.1991,204.3037,204.0422,204.2601,9792.0
2016-12-14 14:00:00,234.25,234.51,233.69,234.1,15397.0,204.2601,204.4869,203.7718,204.1293,15397.0
2016-12-14 14:05:00,233.96,234.27,233.81,234.2,6956.0,204.0073,204.2776,203.8765,204.2165,6956.0
2016-12-14 14:10:00,234.03,234.16,233.54,233.63,7337.0,204.0683,204.1817,203.641,203.7195,7337.0
2016-12-14 14:15:00,233.65,233.98,233.38,233.98,16625.0,203.737,204.0247,203.5015,204.0247,16625.0
2016-12-14 14:20:00,233.98,234.01,233.21,233.59,7745.0,204.0247,204.0509,203.3533,203.6846,7745.0
2016-12-14 14:25:00,233.59,233.59,233.14,233.27,10104.0,203.6846,203.6846,203.2923,203.4056,10104.0
2016-12-14 14:30:00,233.37,233.94,233.28,233.4,17418.0,203.4928,203.9898,203.4143,203.519,17418.0
2016-12-14 14:35:00,233.44,233.44,233.15,233.34,17124.0,203.5538,203.5538,203.301,203.4666,17124.0
2016-12-14 14:40:00,233.34,233.5,233.19,233.29,18625.0,203.4666,203.6062,203.3359,203.423,18625.0
2016-12-14 14:45:00,233.2,233.29,233.06,233.21,6710.0,203.3446,203.423,203.2225,203.3533,6710.0
2016-12-14 14:50:00,233.16,233.28,233.02,233.13,6135.0,203.3097,203.4143,203.1876,203.2835,6135.0
2016-12-14 14:55:00,233.18,233.33,233.11,233.22,7358.0,203.3271,203.4579,203.2661,203.362,7358.0
2016-12-14 15:00:00,233.23,233.33,233.13,233.13,9495.0,203.3707,203.4579,203.2835,203.2835,9495.0
2016-12-14 15:05:00,233.15,233.38,232.56,232.56,10400.0,203.301,203.5015,202.7865,202.7865,10400.0
2016-12-14 15:10:00,232.4,232.67,232.19,232.32,15894.0,202.647,202.8824,202.4639,202.5772,15894.0
2016-12-14 15:15:00,232.28,232.36,231.89,232.33,68115.0,202.5424,202.6121,202.2023,202.586,68115.0
2016-12-14 15:20:00,232.35,232.88,232.26,232.35,13424.0,202.6034,203.0655,202.5249,202.6034,13424.0
2016-12-14 15:25:00,232.36,232.71,232.32,232.6,10818.0,202.6121,202.9173,202.5772,202.8214,10818.0
2016-12-14 15:30:00,232.61,233.17,232.61,233.11,19251.0,202.8301,203.3184,202.8301,203.2661,19251.0
2016-12-14 15:35:00,233.07,233.4,232.97,233.26,18961.0,203.2312,203.519,203.144,203.3969,18961.0
2016-12-14 15:40:00,233.31,233.37,232.55,232.62,24105.0,203.4405,203.4928,202.7778,202.8388,24105.0
2016-12-14 15:45:00,232.55,232.67,232.22,232.23,27203.0,202.7778,202.8824,202.49,202.4988,27203.0
2016-12-14 15:50:00,232.35,232.39,231.76,232.1,35140.0,202.6034,202.6383,202.0889,202.3854,35140.0
2016-12-14 15:55:00,232.07,232.17,231.77,232.1,48671.0,202.3592,202.4464,202.0976,202.3854,48671.0
2016-12-15 09:30:00,233.02,234.8,232.56,233.54,23687.0,203.1876,204.7397,202.7865,203.641,23687.0
2016-12-15 09:35:00,233.66,233.66,232.3,232.42,6405.0,203.7457,203.7457,202.5598,202.6644,6405.0
2016-12-15 09:40:00,232.3,232.94,232.19,232.72,17963.0,202.5598,203.1179,202.4639,202.926,17963.0
2016-12-15 09:45:00,232.82,233.08,232.39,232.94,6083.0,203.0132,203.2399,202.6383,203.1179,6083.0
2016-12-15 09:50:00,232.81,232.81,232.39,232.71,7366.0,203.0045,203.0045,202.6383,202.9173,7366.0
2016-12-15 09:55:00,232.71,233.27,232.53,233.2,8659.0,202.9173,203.4056,202.7603,203.3446,8659.0
2016-12-15 10:00:00,233.38,233.38,232.91,233.07,5190.0,203.5015,203.5015,203.0917,203.2312,5190.0
2016-12-15 10:05:00,233.15,233.38,232.87,233.31,8776.0,203.301,203.5015,203.0568,203.4405,8776.0
2016-12-15 10:10:00,233.53,233.53,232.98,233.14,12549.0,203.6323,203.6323,203.1527,203.2923,12549.0
2016-12-15 10:15:00,233.14,233.39,233.04,233.04,13229.0,203.2923,203.5102,203.2051,203.2051,13229.0
2016-12-15 10:20:00,232.85,233.14,232.67,233.14,7643.0,203.0394,203.2923,202.8824,203.2923,7643.0
2016-12-15 10:25:00,233.11,233.12,232.72,232.98,5126.0,203.2661,203.2748,202.926,203.1527,5126.0
2016-12-15 10:30:00,232.91,233.32,232.87,233.28,12153.0,203.0917,203.4492,203.0568,203.4143,12153.0
2016-12-15 10:35:00,233.25,233.41,232.97,233.37,10226.0,203.3882,203.5277,203.144,203.4928,10226.0
2016-12-15 10:40:00,233.36,233.42,233.13,233.19,8128.0,203.4841,203.5364,203.2835,203.3359,8128.0
2016-12-15 10:45:00,233.27,233.6,233.25,233.39,8716.0,203.4056,203.6934,203.3882,203.5102,8716.0
2016-12-15 10:50:00,233.31,233.89,233.31,233.74,8288.0,203.4405,203.9462,203.4405,203.8154,8288.0
2016-12-15 10:55:00,233.75,233.79,233.38,233.55,4176.0,203.8242,203.859,203.5015,203.6498,4176.0
2016-12-15 11:00:00,233.56,233.76,233.5,233.5,6350.0,203.6585,203.8329,203.6062,203.6062,6350.0
2016-12-15 11:05:00,233.51,233.73,233.47,233.53,9401.0,203.6149,203.8067,203.58,203.6323,9401.0
2016-12-15 11:10:00,233.48,233.79,233.47,233.66,4235.0,203.5887,203.859,203.58,203.7457,4235.0
2016-12-15 11:15:00,233.74,233.91,233.55,233.91,4072.0,203.8154,203.9637,203.6498,203.9637,4072.0
2016-12-15 11:20:00,233.97,234.1,233.93,234.01,4044.0,204.016,204.1293,203.9811,204.0509,4044.0
2016-12-15 11:25:00,233.87,234.19,233.78,233.89,9203.0,203.9288,204.2078,203.8503,203.9462,9203.0
2016-12-15 11:30:00,233.87,233.96,233.81,233.96,4771.0,203.9288,204.0073,203.8765,204.0073,4771.0
2016-12-15 11:35:00,233.92,233.94,233.76,233.78,10153.0,203.9724,203.9898,203.8329,203.8503,10153.0
2016-12-15 11:40:00,233.78,233.88,233.53,233.58,10948.0,203.8503,203.9375,203.6323,203.6759,10948.0
2016-12-15 11:45:00,233.53,233.72,233.53,233.6,3313.0,203.6323,203.798,203.6323,203.6934,3313.0
2016-12-15 11:50:00,233.61,233.67,233.4,233.57,5943.0,203.7021,203.7544,203.519,203.6672,5943.0
2016-12-15 11:55:00,233.61,233.8,233.61,233.78,4697.0,203.7021,203.8678,203.7021,203.8503,4697.0
2016-12-15 12:00:00,233.8,233.9,233.54,233.62,4550.0,203.8678,203.955,203.641,203.7108,4550.0
2016-12-15 12:05:00,233.62,233.69,233.5,233.5,4991.0,203.7108,203.7718,203.6062,203.6062,4991.0
2016-12-15 12:10:00,233.67,233.68,233.39,233.4,2700.0,203.7544,203.7631,203.5102,203.519,2700.0
2016-12-15 12:15:00,233.39,233.53,233.39,233.44,12576.0,203.5102,203.6323,203.5102,203.5538,12576.0
2016-12-15 12:20:00,233.45,233.47,233.13,233.16,5066.0,203.5626,203.58,203.2835,203.3097,5066.0
2016-12-15 12:25:00,233.13,233.18,232.89,232.99,14676.0,203.2835,203.3271,203.0743,203.1615,14676.0
2016-12-15 12:30:00,232.99,233.01,232.82,232.89,4439.0,203.1615,203.1789,203.0132,203.0743,4439.0
2016-12-15 12:35:00,232.89,233.05,232.83,232.83,10210.0,203.0743,203.2138,203.0219,203.0219,10210.0
2016-12-15 12:40:00,232.86,232.92,232.79,232.84,3722.0,203.0481,203.1004,202.9871,203.0307,3722.0
2016-12-15 12:45:00,232.88,232.93,232.81,232.92,2721.0,203.0655,203.1091,203.0045,203.1004,2721.0
2016-12-15 12:50:00,232.89,232.93,232.76,232.76,4997.0,203.0743,203.1091,202.9609,202.9609,4997.0
2016-12-15 12:55:00,232.76,232.9,232.72,232.78,4731.0,202.9609,203.083,202.926,202.9783,4731.0
2016-12-15 13:00:00,232.84,232.94,232.77,232.94,6030.0,203.0307,203.1179,202.9696,203.1179,6030.0
2016-12-15 13:05:00,232.9,233.0,232.88,232.89,9493.0,203.083,203.1702,203.0655,203.0743,9493.0
2016-12-15 13:10:00,232.94,232.98,232.83,232.85,12527.0,203.1179,203.1527,203.0219,203.0394,12527.0
2016-12-15 13:15:00,232.97,233.2,232.91,233.2,9713.0,203.144,203.3446,203.0917,203.3446,9713.0
2016-12-15 13:20:00,233.17,233.28,233.1,233.1,6503.0,203.3184,203.4143,203.2574,203.2574,6503.0
2016-12-15 13:25:00,233.16,233.16,233.05,233.1,5287.0,203.3097,203.3097,203.2138,203.2574,5287.0
2016-12-15 13:30:00,233.05,233.1,232.97,233.0,8995.0,203.2138,203.2574,203.144,203.1702,8995.0
2016-12-15 13:35:00,233.01,233.01,232.61,232.66,4628.0,203.1789,203.1789,202.8301,202.8737,4628.0
2016-12-15 13:40:00,232.65,232.65,232.47,232.52,7532.0,202.865,202.865,202.708,202.7516,7532.0
2016-12-15 13:45:00,232.48,232.48,232.22,232.36,4056.0,202.7167,202.7167,202.49,202.6121,4056.0
2016-12-15 13:50:00,232.39,232.49,232.26,232.26,5468.0,202.6383,202.7255,202.5249,202.5249,5468.0
2016-12-15 13:55:00,232.32,232.54,232.32,232.45,7309.0,202.5772,202.7691,202.5772,202.6906,7309.0
2016-12-15 14:00:00,232.46,232.48,232.26,232.43,9369.0,202.6993,202.7167,202.5249,202.6732,9369.0
2016-12-15 14:05:00,232.43,232.62,232.34,232.54,20433.0,202.6732,202.8388,202.5947,202.7691,20433.0
2016-12-15 14:10:00,232.54,232.81,232.54,232.75,4078.0,202.7691,203.0045,202.7691,202.9522,4078.0
2016-12-15 14:15:00,232.76,233.02,232.76,233.02,5916.0,202.9609,203.1876,202.9609,203.1876,5916.0
2016-12-15 14:20:00,233.03,233.03,232.76,232.82,10598.0,203.1963,203.1963,202.9609,203.0132,10598.0
2016-12-15 14:25:00,232.78,233.01,232.78,233.0,7714.0,202.9783,203.1789,202.9783,203.1702,7714.0
2016-12-15 14:30:00,233.0,233.04,232.57,232.69,12585.0,203.1702,203.2051,202.7952,202.8999,12585.0
2016-12-15 14:35:00,232.74,232.95,232.65,232.95,5055.0,202.9435,203.1266,202.865,203.1266,5055.0
2016-12-15 14:40:00,232.91,232.96,232.73,232.74,2867.0,203.0917,203.1353,202.9347,202.9435,2867.0
2016-12-15 14:45:00,232.84,232.85,232.57,232.68,8558.0,203.0307,203.0394,202.7952,202.8911,8558.0
2016-12-15 14:50:00,232.7,232.81,232.61,232.62,5934.0,202.9086,203.0045,202.8301,202.8388,5934.0
2016-12-15 14:55:00,232.62,232.67,232.42,232.51,26864.0,202.8388,202.8824,202.6644,202.7429,26864.0
2016-12-15 15:00:00,232.46,232.78,232.46,232.78,7754.0,202.6993,202.9783,202.6993,202.9783,7754.0
2016-12-15 15:05:00,232.77,232.81,232.67,232.67,11082.0,202.9696,203.0045,202.8824,202.8824,11082.0
2016-12-15 15:10:00,232.65,232.7,232.47,232.51,6049.0,202.865,202.9086,202.708,202.7429,6049.0
2016-12-15 15:15:00,232.6,232.77,232.58,232.76,7855.0,202.8214,202.9696,202.8039,202.9609,7855.0
2016-12-15 15:20:00,232.75,232.83,232.61,232.62,7259.0,202.9522,203.0219,202.8301,202.8388,7259.0
2016-12-15 15:25:00,232.61,232.7,232.57,232.58,8238.0,202.8301,202.9086,202.7952,202.8039,8238.0
2016-12-15 15:30:00,232.61,232.8,232.3,232.36,16504.0,202.8301,202.9958,202.5598,202.6121,16504.0
2016-12-15 15:35:00,232.37,232.43,232.26,232.28,18598.0,202.6208,202.6732,202.5249,202.5424,18598.0
2016-12-15 15:40:00,232.28,232.35,232.16,232.2,10784.0,202.5424,202.6034,202.4377,202.4726,10784.0
2016-12-15 15:45:00,232.18,232.4,232.07,232.15,22501.0,202.4552,202.647,202.3592,202.429,22501.0
2016-12-15 15:50:00,232.1,232.27,232.08,232.09,41285.0,202.3854,202.5336,202.368,202.3767,41285.0
2016-12-15 15:55:00,232.09,232.12,231.84,231.99,64263.0,202.3767,202.4028,202.1587,202.2895,64263.0
2016-12-16 09:30:00,232.07,232.82,232.03,232.25,209562.0,202.3592,203.0132,202.3244,202.5162,209562.0
2016-12-16 09:35:00,232.34,232.53,231.13,232.28,36007.0,202.5947,202.7603,201.5396,202.5424,36007.0
2016-12-16 09:40:00,232.27,232.35,231.58,232.15,27802.0,202.5336,202.6034,201.932,202.429,27802.0
2016-12-16 09:45:00,232.07,232.32,231.78,231.95,9709.0,202.3592,202.5772,202.1064,202.2546,9709.0
2016-12-16 09:50:00,231.87,232.06,231.6,231.72,7753.0,202.1848,202.3505,201.9494,202.054,7753.0
2016-12-16 09:55:00,231.83,231.99,231.47,231.9,26153.0,202.15,202.2895,201.8361,202.211,26153.0
2016-12-16 10:00:00,231.83,232.0,231.5,231.5,8328.0,202.15,202.2982,201.8622,201.8622,8328.0
2016-12-16 10:05:00,231.5,231.81,231.46,231.61,4938.0,201.8622,202.1325,201.8273,201.9581,4938.0
2016-12-16 10:10:00,231.6,231.96,231.45,231.91,5123.0,201.9494,202.2633,201.8186,202.2197,5123.0
2016-12-16 10:15:00,231.89,232.1,231.71,232.05,10222.0,202.2023,202.3854,202.0453,202.3418,10222.0
2016-12-16 10:20:00,232.01,232.04,231.93,231.94,4010.0,202.3069,202.3331,202.2372,202.2459,4010.0
2016-12-16 10:25:00,231.98,232.02,231.82,231.82,1961.0,202.2808,202.3156,202.1412,202.1412,1961.0
2016-12-16 10:30:00,231.91,232.15,231.79,232.04,7253.0,202.2197,202.429,202.1151,202.3331,7253.0
2016-12-16 10:35:00,232.14,232.55,232.06,232.49,8228.0,202.4203,202.7778,202.3505,202.7255,8228.0
2016-12-16 10:40:00,232.53,232.92,232.52,232.92,21379.0,202.7603,203.1004,202.7516,203.1004,21379.0
2016-12-16 10:45:00,232.93,233.14,232.87,233.03,10414.0,203.1091,203.2923,203.0568,203.1963,10414.0
2016-12-16 10:50:00,232.98,233.51,232.98,233.46,9704.0,203.1527,203.6149,203.1527,203.5713,9704.0
2016-12-16 10:55:00,233.46,233.81,233.41,233.44,22699.0,203.5713,203.8765,203.5277,203.5538,22699.0
2016-12-16 11:00:00,233.38,233.49,232.89,233.33,15267.0,203.5015,203.5974,203.0743,203.4579,15267.0
2016-12-16 11:05:00,233.28,233.28,232.85,232.89,3716.0,203.4143,203.4143,203.0394,203.0743,3716.0
2016-12-16 11:10:00,232.85,233.06,232.75,232.86,7698.0,203.0394,203.2225,202.9522,203.0481,7698.0
2016-12-16 11:15:00,232.9,232.98,232.79,232.88,2183.0,203.083,203.1527,202.9871,203.0655,2183.0
2016-12-16 11:20:00,232.88,232.95,232.73,232.77,9268.0,203.0655,203.1266,202.9347,202.9696,9268.0
2016-12-16 11:25:00,232.8,232.88,232.21,232.37,11993.0,202.9958,203.0655,202.4813,202.6208,11993.0
2016-12-16 11:30:00,232.38,232.84,232.35,232.73,9903.0,202.6296,203.0307,202.6034,202.9347,9903.0
2016-12-16 11:35:00,232.69,233.09,232.61,233.08,8877.0,202.8999,203.2487,202.8301,203.2399,8877.0
2016-12-16 11:40:00,233.01,233.25,233.01,233.16,13970.0,203.1789,203.3882,203.1789,203.3097,13970.0
2016-12-16 11:45:00,233.17,233.63,233.17,233.57,6188.0,203.3184,203.7195,203.3184,203.6672,6188.0
2016-12-16 11:50:00,233.58,233.95,233.52,233.85,10934.0,203.6759,203.9986,203.6236,203.9114,10934.0
2016-12-16 11:55:00,234.0,234.07,233.77,233.87,12034.0,204.0422,204.1032,203.8416,203.9288,12034.0
2016-12-16 12:00:00,233.88,234.04,233.8,233.8,13590.0,203.9375,204.077,203.8678,203.8678,13590.0
2016-12-16 12:05:00,233.9,233.95,233.84,233.94,2132.0,203.955,203.9986,203.9026,203.9898,2132.0
2016-12-16 12:10:00,233.97,234.06,233.92,233.95,7803.0,204.016,204.0945,203.9724,203.9986,7803.0
2016-12-16 12:15:00,233.95,234.07,233.87,233.96,17226.0,203.9986,204.1032,203.9288,204.0073,17226.0
2016-12-16 12:20:00,233.97,233.99,233.87,233.99,5494.0,204.016,204.0334,203.9288,204.0334,5494.0
2016-12-16 12:25:00,233.93,234.01,233.87,233.92,7107.0,203.9811,204.0509,203.9288,203.9724,7107.0
2016-12-16 12:30:00,233.92,233.92,233.24,233.24,11297.0,203.9724,203.9724,203.3795,203.3795,11297.0
2016-12-16 12:35:00,233.29,233.29,232.97,233.01,2100.0,203.423,203.423,203.144,203.1789,2100.0
2016-12-16 12:40:00,232.99,233.09,232.84,232.84,4789.0,203.1615,203.2487,203.0307,203.0307,4789.0
2016-12-16 12:45:00,232.79,232.9,232.74,232.86,3513.0,202.9871,203.083,202.9435,203.0481,3513.0
2016-12-16 12:50:00,232.86,232.86,232.5,232.52,2013.0,203.0481,203.0481,202.7342,202.7516,2013.0
2016-12-16 12:55:00,232.48,232.59,232.38,232.38,3609.0,202.7167,202.8127,202.6296,202.6296,3609.0
2016-12-16 13:00:00,232.38,232.56,232.37,232.47,3372.0,202.6296,202.7865,202.6208,202.708,3372.0
2016-12-16 13:05:00,232.52,232.57,232.48,232.51,2298.0,202.7516,202.7952,202.7167,202.7429,2298.0
2016-12-16 13:10:00,232.58,232.58,232.29,232.29,2197.0,202.8039,202.8039,202.5511,202.5511,2197.0
2016-12-16 13:15:00,232.38,232.52,232.34,232.48,6613.0,202.6296,202.7516,202.5947,202.7167,6613.0
2016-12-16 13:20:00,232.41,232.74,232.41,232.74,6757.0,202.6557,202.9435,202.6557,202.9435,6757.0
2016-12-16 13:25:00,232.77,232.8,232.47,232.47,3603.0,202.9696,202.9958,202.708,202.708,3603.0
2016-12-16 13:30:00,232.6,232.6,232.37,232.43,2300.0,202.8214,202.8214,202.6208,202.6732,2300.0
2016-12-16 13:35:00,232.36,232.65,232.36,232.57,4991.0,202.6121,202.865,202.6121,202.7952,4991.0
2016-12-16 13:40:00,232.58,232.65,232.47,232.52,1845.0,202.8039,202.865,202.708,202.7516,1845.0
2016-12-16 13:45:00,232.47,232.48,232.38,232.44,2400.0,202.708,202.7167,202.6296,202.6819,2400.0
2016-12-16 13:50:00,232.46,232.58,232.41,232.58,3262.0,202.6993,202.8039,202.6557,202.8039,3262.0
2016-12-16 13:55:00,232.55,232.55,232.47,232.48,1400.0,202.7778,202.7778,202.708,202.7167,1400.0
2016-12-16 14:00:00,232.54,232.59,232.34,232.35,4621.0,202.7691,202.8127,202.5947,202.6034,4621.0
2016-12-16 14:05:00,232.34,232.43,232.28,232.37,3458.0,202.5947,202.6732,202.5424,202.6208,3458.0
2016-12-16 14:10:00,232.37,232.45,232.28,232.33,7819.0,202.6208,202.6906,202.5424,202.586,7819.0
2016-12-16 14:15:00,232.31,232.38,232.24,232.25,7824.0,202.5685,202.6296,202.5075,202.5162,7824.0
2016-12-16 14:20:00,232.25,232.33,232.14,232.21,5674.0,202.5162,202.586,202.4203,202.4813,5674.0
2016-12-16 14:25:00,232.21,232.26,232.09,232.26,4074.0,202.4813,202.5249,202.3767,202.5249,4074.0
2016-12-16 14:30:00,232.24,232.25,232.03,232.23,2857.0,202.5075,202.5162,202.3244,202.4988,2857.0
2016-12-16 14:35:00,232.18,232.26,232.16,232.21,3925.0,202.4552,202.5249,202.4377,202.4813,3925.0
2016-12-16 14:40:00,232.21,232.23,232.02,232.02,7427.0,202.4813,202.4988,202.3156,202.3156,7427.0
2016-12-16 14:45:00,232.03,232.07,231.85,231.88,8040.0,202.3244,202.3592,202.1674,202.1936,8040.0
2016-12-16 14:50:00,231.89,232.2,231.89,232.02,7237.0,202.2023,202.4726,202.2023,202.3156,7237.0
2016-12-16 14:55:00,232.01,232.15,232.01,232.09,4398.0,202.3069,202.429,202.3069,202.3767,4398.0
2016-12-16 15:00:00,232.06,232.08,231.73,231.76,5200.0,202.3505,202.368,202.0628,202.0889,5200.0
2016-12-16 15:05:00,231.73,231.86,231.72,231.73,2240.0,202.0628,202.1761,202.054,202.0628,2240.0
2016-12-16 15:10:00,231.75,231.8,231.52,231.64,8664.0,202.0802,202.1238,201.8797,201.9843,8664.0
2016-12-16 15:15:00,231.62,231.64,231.2,231.33,9368.0,201.9669,201.9843,201.6006,201.714,9368.0
2016-12-16 15:20:00,231.37,231.49,231.03,231.17,8019.0,201.7489,201.8535,201.4524,201.5745,8019.0
2016-12-16 15:25:00,231.19,231.35,231.14,231.3,11333.0,201.5919,201.7314,201.5483,201.6878,11333.0
2016-12-16 15:30:00,231.33,231.62,231.25,231.58,15323.0,201.714,201.9669,201.6442,201.932,15323.0
2016-12-16 15:35:00,231.63,231.94,231.55,231.93,13160.0,201.9756,202.2459,201.9058,202.2372,13160.0
2016-12-16 15:40:00,231.92,231.92,231.7,231.73,11079.0,202.2284,202.2284,202.0366,202.0628,11079.0
2016-12-16 15:45:00,231.77,231.98,231.75,231.93,36296.0,202.0976,202.2808,202.0802,202.2372,36296.0
2016-12-16 15:50:00,231.95,232.02,231.69,231.77,15517.0,202.2546,202.3156,202.0279,202.0976,15517.0
2016-12-16 15:55:00,231.78,231.78,231.34,231.68,33651.0,202.1064,202.1064,201.7227,202.0192,33651.0
2016-12-19 09:30:00,232.71,233.62,232.71,233.13,14540.0,202.9173,203.7108,202.9173,203.2835,14540.0
2016-12-19 09:35:00,232.61,233.28,232.5,232.92,21652.0,202.8301,203.4143,202.7342,203.1004,21652.0
2016-12-19 09:40:00,232.96,233.13,232.36,233.0,32176.0,203.1353,203.2835,202.6121,203.1702,32176.0
2016-12-19 09:45:00,232.94,233.31,232.35,232.36,58887.0,203.1179,203.4405,202.6034,202.6121,58887.0
2016-12-19 09:50:00,232.49,232.52,231.87,232.08,21432.0,202.7255,202.7516,202.1848,202.368,21432.0
2016-12-19 09:55:00,231.97,232.32,231.67,231.83,15255.0,202.272,202.5772,202.0104,202.15,15255.0
2016-12-19 10:00:00,231.84,232.01,231.65,231.96,20839.0,202.1587,202.3069,201.993,202.2633,20839.0
2016-12-19 10:05:00,231.96,232.11,231.7,231.71,14943.0,202.2633,202.3941,202.0366,202.0453,14943.0
2016-12-19 10:10:00,231.84,231.88,231.23,231.25,15661.0,202.1587,202.1936,201.6268,201.6442,15661.0
2016-12-19 10:15:00,231.36,231.43,231.09,231.41,11497.0,201.7401,201.8012,201.5047,201.7837,11497.0
2016-12-19 10:20:00,231.41,231.63,231.29,231.55,25847.0,201.7837,201.9756,201.6791,201.9058,25847.0
2016-12-19 10:25:00,231.52,231.59,231.19,231.34,15814.0,201.8797,201.9407,201.5919,201.7227,15814.0
2016-12-19 10:30:00,231.46,231.85,231.44,231.59,8445.0,201.8273,202.1674,201.8099,201.9407,8445.0
2016-12-19 10:35:00,231.57,231.79,231.35,231.35,5867.0,201.9233,202.1151,201.7314,201.7314,5867.0
2016-12-19 10:40:00,231.49,232.11,231.38,231.92,31018.0,201.8535,202.3941,201.7576,202.2284,31018.0
2016-12-19 10:45:00,231.92,232.0,231.86,231.86,9596.0,202.2284,202.2982,202.1761,202.1761,9596.0
2016-12-19 10:50:00,231.91,232.06,231.82,231.88,17867.0,202.2197,202.3505,202.1412,202.1936,17867.0
2016-12-19 10:55:00,231.87,231.97,231.43,231.44,18733.0,202.1848,202.272,201.8012,201.8099,18733.0
2016-12-19 11:00:00,231.49,231.57,230.64,231.1,46763.0,201.8535,201.9233,201.1123,201.5134,46763.0
2016-12-19 11:05:00,231.09,231.86,231.01,231.85,10996.0,201.5047,202.1761,201.4349,202.1674,10996.0
2016-12-19 11:10:00,231.87,232.22,231.87,232.22,4512.0,202.1848,202.49,202.1848,202.49,4512.0
2016-12-19 11:15:00,232.22,232.66,232.22,232.55,18522.0,202.49,202.8737,202.49,202.7778,18522.0
2016-12-19 11:20:00,232.63,232.87,232.56,232.79,13597.0,202.8475,203.0568,202.7865,202.9871,13597.0
2016-12-19 11:25:00,232.71,232.85,232.32,232.83,9948.0,202.9173,203.0394,202.5772,203.0219,9948.0
2016-12-19 11:30:00,232.84,233.07,232.77,232.95,6636.0,203.0307,203.2312,202.9696,203.1266,6636.0
2016-12-19 11:35:00,232.95,233.01,232.74,232.74,5349.0,203.1266,203.1789,202.9435,202.9435,5349.0
2016-12-19 11:40:00,232.85,232.91,232.69,232.73,5928.0,203.0394,203.0917,202.8999,202.9347,5928.0
2016-12-19 11:45:00,232.58,232.75,232.58,232.72,5513.0,202.8039,202.9522,202.8039,202.926,5513.0
2016-12-19 11:50:00,232.72,232.91,232.67,232.91,7124.0,202.926,203.0917,202.8824,203.0917,7124.0
2016-12-19 11:55:00,232.93,232.97,232.76,232.82,7726.0,203.1091,203.144,202.9609,203.0132,7726.0
2016-12-19 12:00:00,232.76,233.0,232.75,232.97,3895.0,202.9609,203.1702,202.9522,203.144,3895.0
2016-12-19 12:05:00,232.98,233.12,232.98,233.11,8292.0,203.1527,203.2748,203.1527,203.2661,8292.0
2016-12-19 12:10:00,233.12,233.13,232.89,232.95,14929.0,203.2748,203.2835,203.0743,203.1266,14929.0
2016-12-19 12:15:00,233.0,233.05,232.95,233.04,6029.0,203.1702,203.2138,203.1266,203.2051,6029.0
2016-12-19 12:20:00,233.06,233.25,232.98,233.23,3245.0,203.2225,203.3882,203.1527,203.3707,3245.0
2016-12-19 12:25:00,233.25,233.59,233.22,233.59,5497.0,203.3882,203.6846,203.362,203.6846,5497.0
2016-12-19 12:30:00,233.55,233.97,233.55,233.97,5398.0,203.6498,204.016,203.6498,204.016,5398.0
2016-12-19 12:35:00,233.95,234.08,233.8,233.8,9073.0,203.9986,204.1119,203.8678,203.8678,9073.0
2016-12-19 12:40:00,233.76,233.84,233.33,233.5,10040.0,203.8329,203.9026,203.4579,203.6062,10040.0
2016-12-19 12:45:00,233.48,233.48,233.27,233.27,5035.0,203.5887,203.5887,203.4056,203.4056,5035.0
2016-12-19 12:50:00,233.23,233.38,233.23,233.33,4864.0,203.3707,203.5015,203.3707,203.4579,4864.0
2016-12-19 12:55:00,233.26,233.45,233.25,233.45,7226.0,203.3969,203.5626,203.3882,203.5626,7226.0
2016-12-19 13:00:00,233.43,233.43,233.22,233.32,3999.0,203.5451,203.5451,203.362,203.4492,3999.0
2016-12-19 13:05:00,233.4,233.41,233.31,233.38,6095.0,203.519,203.5277,203.4405,203.5015,6095.0
2016-12-19 13:10:00,233.32,233.36,233.1,233.1,8086.0,203.4492,203.4841,203.2574,203.2574,8086.0
2016-12-19 13:15:00,233.22,233.23,233.01,233.01,4177.0,203.362,203.3707,203.1789,203.1789,4177.0
2016-12-19 13:20:00,233.05,233.05,232.97,232.97,4059.0,203.2138,203.2138,203.144,203.144,4059.0
2016-12-19 13:25:00,232.93,232.99,232.84,232.97,3601.0,203.1091,203.1615,203.0307,203.144,3601.0
2016-12-19 13:30:00,232.98,233.05,232.83,232.83,4516.0,203.1527,203.2138,203.0219,203.0219,4516.0
2016-12-19 13:35:00,232.97,232.97,232.59,232.7,4242.0,203.144,203.144,202.8127,202.9086,4242.0
2016-12-19 13:40:00,232.69,232.96,232.61,232.93,4384.0,202.8999,203.1353,202.8301,203.1091,4384.0
2016-12-19 13:45:00,232.91,233.05,232.85,232.95,2870.0,203.0917,203.2138,203.0394,203.1266,2870.0
2016-12-19 13:50:00,233.04,233.1,233.01,233.06,3371.0,203.2051,203.2574,203.1789,203.2225,3371.0
2016-12-19 13:55:00,233.03,233.15,233.03,233.11,1006.0,203.1963,203.301,203.1963,203.2661,1006.0
2016-12-19 14:00:00,233.16,233.23,233.02,233.06,4637.0,203.3097,203.3707,203.1876,203.2225,4637.0
2016-12-19 14:05:00,233.08,233.11,233.04,233.11,2600.0,203.2399,203.2661,203.2051,203.2661,2600.0
2016-12-19 14:10:00,233.05,233.19,232.97,233.16,5320.0,203.2138,203.3359,203.144,203.3097,5320.0
2016-12-19 14:15:00,233.21,233.3,233.16,233.16,3254.0,203.3533,203.4318,203.3097,203.3097,3254.0
2016-12-19 14:20:00,233.17,233.34,233.17,233.31,3729.0,203.3184,203.4666,203.3184,203.4405,3729.0
2016-12-19 14:25:00,233.35,233.36,233.25,233.34,3746.0,203.4754,203.4841,203.3882,203.4666,3746.0
2016-12-19 14:30:00,233.34,233.34,233.21,233.27,4100.0,203.4666,203.4666,203.3533,203.4056,4100.0
2016-12-19 14:35:00,233.24,233.24,233.2,233.22,2349.0,203.3795,203.3795,203.3446,203.362,2349.0
2016-12-19 14:40:00,233.15,233.24,233.13,233.17,4960.0,203.301,203.3795,203.2835,203.3184,4960.0
2016-12-19 14:45:00,233.15,233.22,233.07,233.2,4981.0,203.301,203.362,203.2312,203.3446,4981.0
2016-12-19 14:50:00,233.17,233.19,233.05,233.18,5389.0,203.3184,203.3359,203.2138,203.3271,5389.0
2016-12-19 14:55:00,233.22,233.3,233.16,233.2,3922.0,203.362,203.4318,203.3097,203.3446,3922.0
2016-12-19 15:00:00,233.19,233.35,233.18,233.23,7657.0,203.3359,203.4754,203.3271,203.3707,7657.0
2016-12-19 15:05:00,233.15,233.15,232.95,232.95,4800.0,203.301,203.301,203.1266,203.1266,4800.0
2016-12-19 15:10:00,232.92,233.04,232.82,233.04,6283.0,203.1004,203.2051,203.0132,203.2051,6283.0
2016-12-19 15:15:00,233.0,233.03,232.94,232.94,7025.0,203.1702,203.1963,203.1179,203.1179,7025.0
2016-12-19 15:20:00,232.91,233.1,232.91,233.1,7315.0,203.0917,203.2574,203.0917,203.2574,7315.0
2016-12-19 15:25:00,233.11,233.25,233.06,233.23,7400.0,203.2661,203.3882,203.2225,203.3707,7400.0
2016-12-19 15:30:00,233.24,233.44,233.24,233.41,15895.0,203.3795,203.5538,203.3795,203.5277,15895.0
2016-12-19 15:35:00,233.43,233.43,233.22,233.23,7675.0,203.5451,203.5451,203.362,203.3707,7675.0
2016-12-19 15:40:00,233.24,233.3,233.16,233.29,15462.0,203.3795,203.4318,203.3097,203.423,15462.0
2016-12-19 15:45:00,233.3,233.34,233.25,233.31,19237.0,203.4318,203.4666,203.3882,203.4405,19237.0
2016-12-19 15:50:00,233.3,233.42,233.29,233.41,14356.0,203.4318,203.5364,203.423,203.5277,14356.0
2016-12-19 15:55:00,233.43,233.62,233.38,233.55,34024.0,203.5451,203.7108,203.5015,203.6498,34024.0
2016-12-20 09:30:00,233.97,234.53,233.55,234.16,26368.0,204.016,204.5043,203.6498,204.1817,26368.0
2016-12-20 09:35:00,234.15,234.3,233.58,234.12,19734.0,204.1729,204.3037,203.6759,204.1468,19734.0
2016-12-20 09:40:00,234.2,234.47,234.01,234.36,13107.0,204.2165,204.452,204.0509,204.3561,13107.0
2016-12-20 09:45:00,234.36,234.47,233.87,233.93,6410.0,204.3561,204.452,203.9288,203.9811,6410.0
2016-12-20 09:50:00,234.03,234.19,233.8,234.19,6250.0,204.0683,204.2078,203.8678,204.2078,6250.0
2016-12-20 09:55:00,234.21,234.3,233.96,234.3,4944.0,204.2253,204.3037,204.0073,204.3037,4944.0
2016-12-20 10:00:00,234.25,234.62,234.25,234.34,8018.0,204.2601,204.5828,204.2601,204.3386,8018.0
2016-12-20 10:05:00,234.31,234.6,234.2,234.51,16704.0,204.3125,204.5653,204.2165,204.4869,16704.0
2016-12-20 10:10:00,234.59,234.73,234.43,234.44,25140.0,204.5566,204.6787,204.4171,204.4258,25140.0
2016-12-20 10:15:00,234.58,234.69,234.45,234.66,10210.0,204.5479,204.6438,204.4345,204.6177,10210.0
2016-12-20 10:20:00,234.65,234.74,234.64,234.67,6116.0,204.6089,204.6874,204.6002,204.6264,6116.0
2016-12-20 10:25:00,234.71,235.04,234.47,234.54,15728.0,204.6613,204.949,204.452,204.513,15728.0
2016-12-20 10:30:00,234.56,234.77,234.51,234.52,5659.0,204.5305,204.7136,204.4869,204.4956,5659.0
2016-12-20 10:35:00,234.57,234.74,234.48,234.74,5265.0,204.5392,204.6874,204.4607,204.6874,5265.0
2016-12-20 10:40:00,234.8,234.96,234.66,234.84,6872.0,204.7397,204.8792,204.6177,204.7746,6872.0
2016-12-20 10:45:00,234.89,234.95,234.56,234.95,6528.0,204.8182,204.8705,204.5305,204.8705,6528.0
2016-12-20 10:50:00,235.01,235.01,234.81,234.81,2350.0,204.9228,204.9228,204.7485,204.7485,2350.0
2016-12-20 10:55:00,234.97,235.16,234.9,234.99,14479.0,204.888,205.0536,204.8269,204.9054,14479.0
2016-12-20 11:00:00,235.0,235.02,234.58,234.89,6100.0,204.9141,204.9316,204.5479,204.8182,6100.0
2016-12-20 11:05:00,234.92,234.92,234.62,234.78,4381.0,204.8444,204.8444,204.5828,204.7223,4381.0
2016-12-20 11:10:00,234.73,234.86,234.73,234.83,5024.0,204.6787,204.792,204.6787,204.7659,5024.0
2016-12-20 11:15:00,234.8,234.8,234.7,234.74,4935.0,204.7397,204.7397,204.6525,204.6874,4935.0
2016-12-20 11:20:00,234.8,234.8,234.56,234.74,8530.0,204.7397,204.7397,204.5305,204.6874,8530.0
2016-12-20 11:25:00,234.73,234.74,234.61,234.73,1000.0,204.6787,204.6874,204.5741,204.6787,1000.0
2016-12-20 11:30:00,234.69,234.7,234.45,234.45,8636.0,204.6438,204.6525,204.4345,204.4345,8636.0
2016-12-20 11:35:00,234.45,234.52,234.35,234.42,12334.0,204.4345,204.4956,204.3473,204.4084,12334.0
2016-12-20 11:40:00,234.46,234.7,234.46,234.7,7892.0,204.4433,204.6525,204.4433,204.6525,7892.0
2016-12-20 11:45:00,234.71,234.78,234.67,234.78,3750.0,204.6613,204.7223,204.6264,204.7223,3750.0
2016-12-20 11:50:00,234.78,234.78,234.47,234.57,7778.0,204.7223,204.7223,204.452,204.5392,7778.0
2016-12-20 11:55:00,234.49,234.66,234.42,234.56,7803.0,204.4694,204.6177,204.4084,204.5305,7803.0
2016-12-20 12:00:00,234.59,234.63,234.46,234.54,6218.0,204.5566,204.5915,204.4433,204.513,6218.0
2016-12-20 12:05:00,234.54,234.74,234.54,234.74,1920.0,204.513,204.6874,204.513,204.6874,1920.0
2016-12-20 12:10:00,234.69,234.82,234.48,234.56,6747.0,204.6438,204.7572,204.4607,204.5305,6747.0
2016-12-20 12:15:00,234.61,234.79,234.61,234.63,4153.0,204.5741,204.731,204.5741,204.5915,4153.0
2016-12-20 12:20:00,234.63,234.73,234.56,234.73,2257.0,204.5915,204.6787,204.5305,204.6787,2257.0
2016-12-20 12:25:00,234.78,234.78,234.56,234.58,5159.0,204.7223,204.7223,204.5305,204.5479,5159.0
2016-12-20 12:30:00,234.53,234.78,234.53,234.67,6010.0,204.5043,204.7223,204.5043,204.6264,6010.0
2016-12-20 12:35:00,234.7,234.73,234.56,234.67,3713.0,204.6525,204.6787,204.5305,204.6264,3713.0
2016-12-20 12:40:00,234.63,234.72,234.52,234.59,7111.0,204.5915,204.67,204.4956,204.5566,7111.0
2016-12-20 12:45:00,234.54,234.69,234.46,234.69,1856.0,204.513,204.6438,204.4433,204.6438,1856.0
2016-12-20 12:50:00,234.76,234.79,234.67,234.7,2501.0,204.7049,204.731,204.6264,204.6525,2501.0
2016-12-20 12:55:00,234.64,234.79,234.64,234.67,2604.0,204.6002,204.731,204.6002,204.6264,2604.0
2016-12-20 13:00:00,234.72,234.76,234.59,234.61,2600.0,204.67,204.7049,204.5566,204.5741,2600.0
2016-12-20 13:05:00,234.61,234.82,234.61,234.82,2649.0,204.5741,204.7572,204.5741,204.7572,2649.0
2016-12-20 13:10:00,234.82,234.84,234.74,234.83,3357.0,204.7572,204.7746,204.6874,204.7659,3357.0
2016-12-20 13:15:00,234.78,234.82,234.72,234.74,2214.0,204.7223,204.7572,204.67,204.6874,2214.0
2016-12-20 13:20:00,234.73,234.84,234.72,234.84,2516.0,204.6787,204.7746,204.67,204.7746,2516.0
2016-12-20 13:25:00,234.94,234.94,234.74,234.74,3653.0,204.8618,204.8618,204.6874,204.6874,3653.0
2016-12-20 13:30:00,234.73,234.83,234.68,234.77,2629.0,204.6787,204.7659,204.6351,204.7136,2629.0
2016-12-20 13:35:00,234.67,234.68,234.6,234.64,2000.0,204.6264,204.6351,204.5653,204.6002,2000.0
2016-12-20 13:40:00,234.68,234.81,234.68,234.7,4196.0,204.6351,204.7485,204.6351,204.6525,4196.0
2016-12-20 13:45:00,234.72,234.79,234.71,234.78,1248.0,204.67,204.731,204.6613,204.7223,1248.0
2016-12-20 13:50:00,234.76,234.8,234.63,234.78,6491.0,204.7049,204.7397,204.5915,204.7223,6491.0
2016-12-20 13:55:00,234.7,234.85,234.7,234.85,2220.0,204.6525,204.7833,204.6525,204.7833,2220.0
2016-12-20 14:00:00,234.81,234.84,234.75,234.84,3592.0,204.7485,204.7746,204.6961,204.7746,3592.0
2016-12-20 14:05:00,234.82,234.85,234.75,234.85,3331.0,204.7572,204.7833,204.6961,204.7833,3331.0
2016-12-20 14:10:00,234.85,234.88,234.7,234.76,3938.0,204.7833,204.8095,204.6525,204.7049,3938.0
2016-12-20 14:15:00,234.76,234.91,234.7,234.91,4702.0,204.7049,204.8356,204.6525,204.8356,4702.0
2016-12-20 14:20:00,234.91,234.91,234.68,234.74,5569.0,204.8356,204.8356,204.6351,204.6874,5569.0
2016-12-20 14:25:00,234.75,234.82,234.71,234.72,4514.0,204.6961,204.7572,204.6613,204.67,4514.0
2016-12-20 14:30:00,234.7,234.74,234.64,234.67,22816.0,204.6525,204.6874,204.6002,204.6264,22816.0
2016-12-20 14:35:00,234.68,234.77,234.65,234.73,18930.0,204.6351,204.7136,204.6089,204.6787,18930.0
2016-12-20 14:40:00,234.71,234.76,234.68,234.73,5114.0,204.6613,204.7049,204.6351,204.6787,5114.0
2016-12-20 14:45:00,234.74,234.79,234.69,234.72,8244.0,204.6874,204.731,204.6438,204.67,8244.0
2016-12-20 14:50:00,234.71,234.84,234.69,234.76,5258.0,204.6613,204.7746,204.6438,204.7049,5258.0
2016-12-20 14:55:00,234.75,234.84,234.7,234.84,5145.0,204.6961,204.7746,204.6525,204.7746,5145.0
2016-12-20 15:00:00,234.82,234.9,234.74,234.86,6623.0,204.7572,204.8269,204.6874,204.792,6623.0
2016-12-20 15:05:00,234.85,234.87,234.8,234.85,6878.0,204.7833,204.8008,204.7397,204.7833,6878.0
2016-12-20 15:10:00,234.85,235.1,234.84,235.02,5660.0,204.7833,205.0013,204.7746,204.9316,5660.0
2016-12-20 15:15:00,235.07,235.15,235.03,235.15,6144.0,204.9752,205.0449,204.9403,205.0449,6144.0
2016-12-20 15:20:00,235.11,235.11,234.97,234.97,4253.0,205.01,205.01,204.888,204.888,4253.0
2016-12-20 15:25:00,234.97,235.2,234.97,235.2,8394.0,204.888,205.0885,204.888,205.0885,8394.0
2016-12-20 15:30:00,235.21,235.34,235.19,235.21,5359.0,205.0972,205.2106,205.0798,205.0972,5359.0
2016-12-20 15:35:00,235.21,235.3,235.2,235.26,8795.0,205.0972,205.1757,205.0885,205.1408,8795.0
2016-12-20 15:40:00,235.26,235.27,235.12,235.18,12097.0,205.1408,205.1496,205.0188,205.0711,12097.0
2016-12-20 15:45:00,235.16,235.2,235.06,235.06,14329.0,205.0536,205.0885,204.9664,204.9664,14329.0
2016-12-20 15:50:00,235.1,235.1,234.96,235.03,14743.0,205.0013,205.0013,204.8792,204.9403,14743.0
2016-12-20 15:55:00,235.02,235.22,235.0,235.19,37710.0,204.9316,205.106,204.9141,205.0798,37710.0
2016-12-21 09:30:00,235.55,235.68,234.92,234.93,27584.0,205.3937,205.5071,204.8444,204.8531,27584.0
2016-12-21 09:35:00,234.93,235.13,234.55,234.82,10373.0,204.8531,205.0275,204.5217,204.7572,10373.0
2016-12-21 09:40:00,234.87,235.15,234.59,235.12,7199.0,204.8008,205.0449,204.5566,205.0188,7199.0
2016-12-21 09:45:00,235.03,235.03,234.11,234.54,10315.0,204.9403,204.9403,204.1381,204.513,10315.0
2016-12-21 09:50:00,234.51,234.51,233.68,233.84,13753.0,204.4869,204.4869,203.7631,203.9026,13753.0
2016-12-21 09:55:00,233.86,233.97,233.69,233.82,8541.0,203.9201,204.016,203.7718,203.8852,8541.0
2016-12-21 10:00:00,233.81,234.38,233.81,234.15,17224.0,203.8765,204.3735,203.8765,204.1729,17224.0
2016-12-21 10:05:00,234.08,234.32,234.03,234.11,16727.0,204.1119,204.3212,204.0683,204.1381,16727.0
2016-12-21 10:10:00,234.28,234.29,233.97,234.09,11003.0,204.2863,204.295,204.016,204.1206,11003.0
2016-12-21 10:15:00,234.11,234.29,233.97,234.25,10964.0,204.1381,204.295,204.016,204.2601,10964.0
2016-12-21 10:20:00,234.23,234.45,234.23,234.45,4250.0,204.2427,204.4345,204.2427,204.4345,4250.0
2016-12-21 10:25:00,234.45,234.46,234.33,234.35,3318.0,204.4345,204.4433,204.3299,204.3473,3318.0
2016-12-21 10:30:00,234.36,234.53,234.09,234.34,14115.0,204.3561,204.5043,204.1206,204.3386,14115.0
2016-12-21 10:35:00,234.4,234.4,233.99,234.27,10207.0,204.3909,204.3909,204.0334,204.2776,10207.0
2016-12-21 10:40:00,234.21,234.29,233.93,233.95,10857.0,204.2253,204.295,203.9811,203.9986,10857.0
2016-12-21 10:45:00,234.06,234.27,233.9,234.11,24159.0,204.0945,204.2776,203.955,204.1381,24159.0
2016-12-21 10:50:00,234.13,234.27,233.86,233.92,6900.0,204.1555,204.2776,203.9201,203.9724,6900.0
2016-12-21 10:55:00,233.92,234.09,233.92,234.0,3937.0,203.9724,204.1206,203.9724,204.0422,3937.0
2016-12-21 11:00:00,234.03,234.12,233.92,234.0,33815.0,204.0683,204.1468,203.9724,204.0422,33815.0
2016-12-21 11:05:00,234.08,234.16,233.96,234.0,22953.0,204.1119,204.1817,204.0073,204.0422,22953.0
2016-12-21 11:10:00,234.08,234.14,233.99,233.99,9921.0,204.1119,204.1642,204.0334,204.0334,9921.0
2016-12-21 11:15:00,234.04,234.17,233.79,233.79,6326.0,204.077,204.1904,203.859,203.859,6326.0
2016-12-21 11:20:00,233.85,233.88,233.69,233.69,1803.0,203.9114,203.9375,203.7718,203.7718,1803.0
2016-12-21 11:25:00,233.66,233.71,233.5,233.62,6279.0,203.7457,203.7893,203.6062,203.7108,6279.0
2016-12-21 11:30:00,233.65,233.81,233.4,233.55,8501.0,203.737,203.8765,203.519,203.6498,8501.0
2016-12-21 11:35:00,233.55,233.68,233.38,233.64,11971.0,203.6498,203.7631,203.5015,203.7282,11971.0
2016-12-21 11:40:00,233.58,233.58,233.37,233.52,7804.0,203.6759,203.6759,203.4928,203.6236,7804.0
2016-12-21 11:45:00,233.49,233.53,233.27,233.44,9707.0,203.5974,203.6323,203.4056,203.5538,9707.0
2016-12-21 11:50:00,233.39,233.61,233.2,233.21,9072.0,203.5102,203.7021,203.3446,203.3533,9072.0
2016-12-21 11:55:00,233.27,233.41,233.09,233.41,5318.0,203.4056,203.5277,203.2487,203.5277,5318.0
2016-12-21 12:00:00,233.43,233.43,233.14,233.31,14149.0,203.5451,203.5451,203.2923,203.4405,14149.0
2016-12-21 12:05:00,233.28,233.44,233.22,233.26,8030.0,203.4143,203.5538,203.362,203.3969,8030.0
2016-12-21 12:10:00,233.34,233.49,233.28,233.43,2279.0,203.4666,203.5974,203.4143,203.5451,2279.0
2016-12-21 12:15:00,233.43,233.52,233.31,233.52,6248.0,203.5451,203.6236,203.4405,203.6236,6248.0
2016-12-21 12:20:00,233.48,233.48,233.33,233.35,4616.0,203.5887,203.5887,203.4579,203.4754,4616.0
2016-12-21 12:25:00,233.3,233.55,233.3,233.46,6284.0,203.4318,203.6498,203.4318,203.5713,6284.0
2016-12-21 12:30:00,233.63,233.67,233.41,233.67,5580.0,203.7195,203.7544,203.5277,203.7544,5580.0
2016-12-21 12:35:00,233.68,233.87,233.56,233.56,9362.0,203.7631,203.9288,203.6585,203.6585,9362.0
2016-12-21 12:40:00,233.61,233.93,233.59,233.9,18843.0,203.7021,203.9811,203.6846,203.955,18843.0
2016-12-21 12:45:00,233.95,234.02,233.8,234.0,9220.0,203.9986,204.0596,203.8678,204.0422,9220.0
2016-12-21 12:50:00,234.0,234.0,233.7,233.75,8462.0,204.0422,204.0422,203.7806,203.8242,8462.0
2016-12-21 12:55:00,233.75,233.96,233.72,233.77,6424.0,203.8242,204.0073,203.798,203.8416,6424.0
2016-12-21 13:00:00,233.85,233.97,233.58,233.67,14640.0,203.9114,204.016,203.6759,203.7544,14640.0
2016-12-21 13:05:00,233.71,233.76,233.63,233.73,4155.0,203.7893,203.8329,203.7195,203.8067,4155.0
2016-12-21 13:10:00,233.79,233.87,233.62,233.69,14317.0,203.859,203.9288,203.7108,203.7718,14317.0
2016-12-21 13:15:00,233.64,233.68,233.59,233.68,2161.0,203.7282,203.7631,203.6846,203.7631,2161.0
2016-12-21 13:20:00,233.64,233.76,233.59,233.71,4199.0,203.7282,203.8329,203.6846,203.7893,4199.0
2016-12-21 13:25:00,233.75,233.76,233.67,233.67,2968.0,203.8242,203.8329,203.7544,203.7544,2968.0
2016-12-21 13:30:00,233.72,233.76,233.58,233.61,2682.0,203.798,203.8329,203.6759,203.7021,2682.0
2016-12-21 13:35:00,233.61,233.72,233.56,233.72,7355.0,203.7021,203.798,203.6585,203.798,7355.0
2016-12-21 13:40:00,233.71,233.71,233.58,233.59,4119.0,203.7893,203.7893,203.6759,203.6846,4119.0
2016-12-21 13:45:00,233.59,233.67,233.53,233.67,1400.0,203.6846,203.7544,203.6323,203.7544,1400.0
2016-12-21 13:50:00,233.63,233.65,233.37,233.62,5230.0,203.7195,203.737,203.4928,203.7108,5230.0
2016-12-21 13:55:00,233.62,233.77,233.62,233.74,3281.0,203.7108,203.8416,203.7108,203.8154,3281.0
2016-12-21 14:00:00,233.74,233.9,233.67,233.87,5700.0,203.8154,203.955,203.7544,203.9288,5700.0
2016-12-21 14:05:00,233.81,233.83,233.74,233.79,2001.0,203.8765,203.8939,203.8154,203.859,2001.0
2016-12-21 14:10:00,233.9,233.9,233.8,233.81,2500.0,203.955,203.955,203.8678,203.8765,2500.0
2016-12-21 14:15:00,233.8,233.83,233.75,233.83,3100.0,203.8678,203.8939,203.8242,203.8939,3100.0
2016-12-21 14:20:00,233.78,233.82,233.65,233.69,5400.0,203.8503,203.8852,203.737,203.7718,5400.0
2016-12-21 14:25:00,233.68,233.78,233.56,233.56,6592.0,203.7631,203.8503,203.6585,203.6585,6592.0
2016-12-21 14:30:00,233.65,233.71,233.49,233.49,3695.0,203.737,203.7893,203.5974,203.5974,3695.0
2016-12-21 14:35:00,233.58,233.71,233.53,233.58,3977.0,203.6759,203.7893,203.6323,203.6759,3977.0
2016-12-21 14:40:00,233.59,233.63,233.52,233.52,4696.0,203.6846,203.7195,203.6236,203.6236,4696.0
2016-12-21 14:45:00,233.53,233.56,233.37,233.39,2763.0,203.6323,203.6585,203.4928,203.5102,2763.0
2016-12-21 14:50:00,233.39,233.48,233.31,233.31,6773.0,203.5102,203.5887,203.4405,203.4405,6773.0
2016-12-21 14:55:00,233.35,233.52,233.31,233.46,9064.0,203.4754,203.6236,203.4405,203.5713,9064.0
2016-12-21 15:00:00,233.5,233.55,233.39,233.46,6404.0,203.6062,203.6498,203.5102,203.5713,6404.0
2016-12-21 15:05:00,233.48,233.63,233.48,233.63,4200.0,203.5887,203.7195,203.5887,203.7195,4200.0
2016-12-21 15:10:00,233.63,233.71,233.6,233.6,4200.0,203.7195,203.7893,203.6934,203.6934,4200.0
2016-12-21 15:15:00,233.66,233.76,233.64,233.76,16007.0,203.7457,203.8329,203.7282,203.8329,16007.0
2016-12-21 15:20:00,233.72,233.76,233.67,233.67,5094.0,203.798,203.8329,203.7544,203.7544,5094.0
2016-12-21 15:25:00,233.69,233.69,233.4,233.48,5578.0,203.7718,203.7718,203.519,203.5887,5578.0
2016-12-21 15:30:00,233.53,233.6,233.45,233.52,7769.0,203.6323,203.6934,203.5626,203.6236,7769.0
2016-12-21 15:35:00,233.52,233.57,233.37,233.54,10601.0,203.6236,203.6672,203.4928,203.641,10601.0
2016-12-21 15:40:00,233.52,233.57,233.26,233.26,6240.0,203.6236,203.6672,203.3969,203.3969,6240.0
2016-12-21 15:45:00,233.29,233.33,233.15,233.32,15105.0,203.423,203.4579,203.301,203.4492,15105.0
2016-12-21 15:50:00,233.32,233.33,233.22,233.24,10068.0,203.4492,203.4579,203.362,203.3795,10068.0
2016-12-21 15:55:00,233.24,233.29,233.17,233.2,57051.0,203.3795,203.423,203.3184,203.3446,57051.0
2016-12-22 09:30:00,233.61,234.48,233.18,233.57,18255.0,203.7021,204.4607,203.3271,203.6672,18255.0
2016-12-22 09:35:00,233.43,233.78,233.26,233.52,5523.0,203.5451,203.8503,203.3969,203.6236,5523.0
2016-12-22 09:40:00,233.52,233.52,233.1,233.16,7286.0,203.6236,203.6236,203.2574,203.3097,7286.0
2016-12-22 09:45:00,233.16,233.4,232.7,232.7,42883.0,203.3097,203.519,202.9086,202.9086,42883.0
2016-12-22 09:50:00,232.7,233.31,232.51,233.31,12006.0,202.9086,203.4405,202.7429,203.4405,12006.0
2016-12-22 09:55:00,233.26,233.5,232.95,233.5,8649.0,203.3969,203.6062,203.1266,203.6062,8649.0
2016-12-22 10:00:00,233.64,234.05,233.49,233.53,8550.0,203.7282,204.0858,203.5974,203.6323,8550.0
2016-12-22 10:05:00,233.51,233.65,233.15,233.31,11211.0,203.6149,203.737,203.301,203.4405,11211.0
2016-12-22 10:10:00,233.31,233.33,233.02,233.11,2657.0,203.4405,203.4579,203.1876,203.2661,2657.0
2016-12-22 10:15:00,233.08,233.44,233.07,233.08,4944.0,203.2399,203.5538,203.2312,203.2399,4944.0
2016-12-22 10:20:00,233.15,233.41,233.08,233.25,7153.0,203.301,203.5277,203.2399,203.3882,7153.0
2016-12-22 10:25:00,233.19,233.29,232.59,232.61,12300.0,203.3359,203.423,202.8127,202.8301,12300.0
2016-12-22 10:30:00,232.68,233.01,232.62,232.96,13807.0,202.8911,203.1789,202.8388,203.1353,13807.0
2016-12-22 10:35:00,232.92,232.92,232.6,232.74,4413.0,203.1004,203.1004,202.8214,202.9435,4413.0
2016-12-22 10:40:00,232.7,232.97,232.61,232.97,8193.0,202.9086,203.144,202.8301,203.144,8193.0
2016-12-22 10:45:00,232.91,233.14,232.62,233.14,18678.0,203.0917,203.2923,202.8388,203.2923,18678.0
2016-12-22 10:50:00,233.16,233.2,232.62,233.0,8575.0,203.3097,203.3446,202.8388,203.1702,8575.0
2016-12-22 10:55:00,233.12,233.4,232.97,232.97,9865.0,203.2748,203.519,203.144,203.144,9865.0
2016-12-22 11:00:00,233.0,233.61,233.0,233.61,4745.0,203.1702,203.7021,203.1702,203.7021,4745.0
2016-12-22 11:05:00,233.64,233.88,233.46,233.52,8648.0,203.7282,203.9375,203.5713,203.6236,8648.0
2016-12-22 11:10:00,233.48,233.5,233.01,233.01,21774.0,203.5887,203.6062,203.1789,203.1789,21774.0
2016-12-22 11:15:00,233.22,233.29,232.99,232.99,4832.0,203.362,203.423,203.1615,203.1615,4832.0
2016-12-22 11:20:00,233.02,233.34,233.01,233.21,9933.0,203.1876,203.4666,203.1789,203.3533,9933.0
2016-12-22 11:25:00,233.21,233.36,233.03,233.25,9873.0,203.3533,203.4841,203.1963,203.3882,9873.0
2016-12-22 11:30:00,233.12,233.23,233.12,233.18,2156.0,203.2748,203.3707,203.2748,203.3271,2156.0
2016-12-22 11:35:00,233.22,233.35,233.17,233.35,4060.0,203.362,203.4754,203.3184,203.4754,4060.0
2016-12-22 11:40:00,233.35,233.58,233.3,233.3,8383.0,203.4754,203.6759,203.4318,203.4318,8383.0
2016-12-22 11:45:00,233.28,233.3,232.96,233.15,18015.0,203.4143,203.4318,203.1353,203.301,18015.0
2016-12-22 11:50:00,233.19,233.33,233.17,233.19,2495.0,203.3359,203.4579,203.3184,203.3359,2495.0
2016-12-22 11:55:00,233.03,233.26,233.03,233.17,2601.0,203.1963,203.3969,203.1963,203.3184,2601.0
2016-12-22 12:00:00,233.16,233.25,233.02,233.25,7666.0,203.3097,203.3882,203.1876,203.3882,7666.0
2016-12-22 12:05:00,233.11,233.35,233.11,233.31,4947.0,203.2661,203.4754,203.2661,203.4405,4947.0
2016-12-22 12:10:00,233.31,233.35,233.24,233.3,8420.0,203.4405,203.4754,203.3795,203.4318,8420.0
2016-12-22 12:15:00,233.34,233.34,233.23,233.23,6091.0,203.4666,203.4666,203.3707,203.3707,6091.0
2016-12-22 12:20:00,233.3,233.3,233.15,233.22,7814.0,203.4318,203.4318,203.301,203.362,7814.0
2016-12-22 12:25:00,233.23,233.31,233.16,233.27,10437.0,203.3707,203.4405,203.3097,203.4056,10437.0
2016-12-22 12:30:00,233.25,233.47,233.25,233.43,3129.0,203.3882,203.58,203.3882,203.5451,3129.0
2016-12-22 12:35:00,233.36,233.61,233.31,233.61,2591.0,203.4841,203.7021,203.4405,203.7021,2591.0
2016-12-22 12:40:00,233.65,233.84,233.62,233.84,3371.0,203.737,203.9026,203.7108,203.9026,3371.0
2016-12-22 12:45:00,233.85,233.89,233.73,233.81,5869.0,203.9114,203.9462,203.8067,203.8765,5869.0
2016-12-22 12:50:00,233.86,233.86,233.69,233.82,3019.0,203.9201,203.9201,203.7718,203.8852,3019.0
2016-12-22 12:55:00,233.83,233.93,233.83,233.88,3593.0,203.8939,203.9811,203.8939,203.9375,3593.0
2016-12-22 13:00:00,233.85,233.92,233.65,233.67,2552.0,203.9114,203.9724,203.737,203.7544,2552.0
2016-12-22 13:05:00,233.68,233.77,233.68,233.77,6600.0,203.7631,203.8416,203.7631,203.8416,6600.0
2016-12-22 13:10:00,233.78,233.81,233.61,233.61,5815.0,203.8503,203.8765,203.7021,203.7021,5815.0
2016-12-22 13:15:00,233.61,233.8,233.52,233.8,22335.0,203.7021,203.8678,203.6236,203.8678,22335.0
2016-12-22 13:20:00,233.82,233.87,233.77,233.8,7198.0,203.8852,203.9288,203.8416,203.8678,7198.0
2016-12-22 13:25:00,233.8,233.88,233.75,233.75,3383.0,203.8678,203.9375,203.8242,203.8242,3383.0
2016-12-22 13:30:00,233.7,233.7,233.47,233.61,2100.0,203.7806,203.7806,203.58,203.7021,2100.0
2016-12-22 13:35:00,233.6,233.74,233.56,233.74,6775.0,203.6934,203.8154,203.6585,203.8154,6775.0
2016-12-22 13:40:00,233.71,233.8,233.55,233.55,4532.0,203.7893,203.8678,203.6498,203.6498,4532.0
2016-12-22 13:45:00,233.59,233.67,233.54,233.57,4000.0,203.6846,203.7544,203.641,203.6672,4000.0
2016-12-22 13:50:00,233.57,233.6,233.5,233.52,2319.0,203.6672,203.6934,203.6062,203.6236,2319.0
2016-12-22 13:55:00,233.52,233.63,233.52,233.52,3197.0,203.6236,203.7195,203.6236,203.6236,3197.0
2016-12-22 14:00:00,233.54,233.6,233.5,233.54,5031.0,203.641,203.6934,203.6062,203.641,5031.0
2016-12-22 14:05:00,233.57,233.57,233.5,233.54,3853.0,203.6672,203.6672,203.6062,203.641,3853.0
2016-12-22 14:10:00,233.52,233.7,233.52,233.69,5100.0,203.6236,203.7806,203.6236,203.7718,5100.0
2016-12-22 14:15:00,233.61,233.85,233.61,233.7,7101.0,203.7021,203.9114,203.7021,203.7806,7101.0
2016-12-22 14:20:00,233.74,233.78,233.54,233.65,6262.0,203.8154,203.8503,203.641,203.737,6262.0
2016-12-22 14:25:00,233.64,233.7,233.56,233.59,6269.0,203.7282,203.7806,203.6585,203.6846,6269.0
2016-12-22 14:30:00,233.58,233.73,233.54,233.69,2502.0,203.6759,203.8067,203.641,203.7718,2502.0
2016-12-22 14:35:00,233.65,233.65,233.53,233.65,3672.0,203.737,203.737,203.6323,203.737,3672.0
2016-12-22 14:40:00,233.65,233.67,233.57,233.63,4202.0,203.737,203.7544,203.6672,203.7195,4202.0
2016-12-22 14:45:00,233.65,233.67,233.48,233.53,3578.0,203.737,203.7544,203.5887,203.6323,3578.0
2016-12-22 14:50:00,233.49,233.66,233.44,233.65,2783.0,203.5974,203.7457,203.5538,203.737,2783.0
2016-12-22 14:55:00,233.67,233.67,233.55,233.65,3500.0,203.7544,203.7544,203.6498,203.737,3500.0
2016-12-22 15:00:00,233.65,233.65,233.52,233.56,6900.0,203.737,203.737,203.6236,203.6585,6900.0
2016-12-22 15:05:00,233.56,233.56,233.22,233.41,22910.0,203.6585,203.6585,203.362,203.5277,22910.0
2016-12-22 15:10:00,233.44,233.51,233.41,233.51,11900.0,203.5538,203.6149,203.5277,203.6149,11900.0
2016-12-22 15:15:00,233.52,233.53,233.37,233.38,6252.0,203.6236,203.6323,203.4928,203.5015,6252.0
2016-12-22 15:20:00,233.4,233.41,233.35,233.41,10695.0,203.519,203.5277,203.4754,203.5277,10695.0
2016-12-22 15:25:00,233.39,233.44,233.34,233.34,11099.0,203.5102,203.5538,203.4666,203.4666,11099.0
2016-12-22 15:30:00,233.34,233.36,233.16,233.18,9106.0,203.4666,203.4841,203.3097,203.3271,9106.0
2016-12-22 15:35:00,233.2,233.36,233.17,233.36,9213.0,203.3446,203.4841,203.3184,203.4841,9213.0
2016-12-22 15:40:00,233.37,233.56,233.37,233.42,4170.0,203.4928,203.6585,203.4928,203.5364,4170.0
2016-12-22 15:45:00,233.46,233.62,233.43,233.49,8069.0,203.5713,203.7108,203.5451,203.5974,8069.0
2016-12-22 15:50:00,233.49,233.62,233.46,233.6,11713.0,203.5974,203.7108,203.5713,203.6934,11713.0
2016-12-22 15:55:00,233.6,233.74,233.53,233.73,26601.0,203.6934,203.8154,203.6323,203.8067,26601.0
2016-12-23 09:30:00,231.39,233.68,231.24,233.05,14950.0,201.7663,203.7631,201.6355,203.2138,14950.0
2016-12-23 09:35:00,233.4,234.36,232.83,233.39,7249.0,203.519,204.3561,203.0219,203.5102,7249.0
2016-12-23 09:40:00,233.38,233.53,232.72,232.72,11243.0,203.5015,203.6323,202.926,202.926,11243.0
2016-12-23 09:45:00,232.9,232.9,232.0,232.0,31699.0,203.083,203.083,202.2982,202.2982,31699.0
2016-12-23 09:50:00,232.05,232.52,231.75,231.86,31541.0,202.3418,202.7516,202.0802,202.1761,31541.0
2016-12-23 09:55:00,231.89,232.08,231.69,232.02,6429.0,202.2023,202.368,202.0279,202.3156,6429.0
2016-12-23 10:00:00,231.93,231.98,231.68,231.86,12661.0,202.2372,202.2808,202.0192,202.1761,12661.0
2016-12-23 10:05:00,232.0,232.24,231.89,232.24,7108.0,202.2982,202.5075,202.2023,202.5075,7108.0
2016-12-23 10:10:00,232.25,232.37,232.11,232.15,8766.0,202.5162,202.6208,202.3941,202.429,8766.0
2016-12-23 10:15:00,232.1,232.32,231.84,231.84,9583.0,202.3854,202.5772,202.1587,202.1587,9583.0
2016-12-23 10:20:00,231.92,232.18,231.8,232.18,6186.0,202.2284,202.4552,202.1238,202.4552,6186.0
2016-12-23 10:25:00,232.25,232.57,232.25,232.5,8600.0,202.5162,202.7952,202.5162,202.7342,8600.0
2016-12-23 10:30:00,232.45,232.94,232.45,232.92,7928.0,202.6906,203.1179,202.6906,203.1004,7928.0
2016-12-23 10:35:00,232.88,232.99,232.62,232.69,14924.0,203.0655,203.1615,202.8388,202.8999,14924.0
2016-12-23 10:40:00,232.68,232.86,232.57,232.7,30253.0,202.8911,203.0481,202.7952,202.9086,30253.0
2016-12-23 10:45:00,232.67,232.83,232.67,232.82,8038.0,202.8824,203.0219,202.8824,203.0132,8038.0
2016-12-23 10:50:00,232.84,232.88,232.63,232.88,9009.0,203.0307,203.0655,202.8475,203.0655,9009.0
2016-12-23 10:55:00,232.88,233.49,232.86,233.48,12430.0,203.0655,203.5974,203.0481,203.5887,12430.0
2016-12-23 11:00:00,233.46,233.46,233.2,233.32,9710.0,203.5713,203.5713,203.3446,203.4492,9710.0
2016-12-23 11:05:00,233.37,233.75,233.36,233.75,3966.0,203.4928,203.8242,203.4841,203.8242,3966.0
2016-12-23 11:10:00,233.69,233.94,233.67,233.93,6885.0,203.7718,203.9898,203.7544,203.9811,6885.0
2016-12-23 11:15:00,233.94,233.94,233.78,233.78,2353.0,203.9898,203.9898,203.8503,203.8503,2353.0
2016-12-23 11:20:00,233.68,233.81,233.68,233.74,1792.0,203.7631,203.8765,203.7631,203.8154,1792.0
2016-12-23 11:25:00,233.74,233.94,233.68,233.84,9129.0,203.8154,203.9898,203.7631,203.9026,9129.0
2016-12-23 11:30:00,233.79,234.14,233.78,234.14,8452.0,203.859,204.1642,203.8503,204.1642,8452.0
2016-12-23 11:35:00,234.17,234.37,234.0,234.06,11315.0,204.1904,204.3648,204.0422,204.0945,11315.0
2016-12-23 11:40:00,234.08,234.12,233.74,233.74,8475.0,204.1119,204.1468,203.8154,203.8154,8475.0
2016-12-23 11:45:00,233.73,233.83,233.55,233.74,5687.0,203.8067,203.8939,203.6498,203.8154,5687.0
2016-12-23 11:50:00,233.8,233.8,233.3,233.48,14017.0,203.8678,203.8678,203.4318,203.5887,14017.0
2016-12-23 11:55:00,233.47,233.5,233.31,233.46,3315.0,203.58,203.6062,203.4405,203.5713,3315.0
2016-12-23 12:00:00,233.46,233.68,233.41,233.43,4490.0,203.5713,203.7631,203.5277,203.5451,4490.0
2016-12-23 12:05:00,233.46,233.64,233.13,233.13,17431.0,203.5713,203.7282,203.2835,203.2835,17431.0
2016-12-23 12:10:00,233.17,233.18,233.0,233.05,4200.0,203.3184,203.3271,203.1702,203.2138,4200.0
2016-12-23 12:15:00,233.1,233.2,232.88,233.07,10200.0,203.2574,203.3446,203.0655,203.2312,10200.0
2016-12-23 12:20:00,233.13,233.13,232.84,232.92,13293.0,203.2835,203.2835,203.0307,203.1004,13293.0
2016-12-23 12:25:00,232.97,233.13,232.97,233.05,8086.0,203.144,203.2835,203.144,203.2138,8086.0
2016-12-23 12:30:00,233.02,233.03,232.81,232.81,3800.0,203.1876,203.1963,203.0045,203.0045,3800.0
2016-12-23 12:35:00,232.89,233.01,232.86,232.99,3224.0,203.0743,203.1789,203.0481,203.1615,3224.0
2016-12-23 12:40:00,232.96,233.09,232.93,233.0,7471.0,203.1353,203.2487,203.1091,203.1702,7471.0
2016-12-23 12:45:00,232.98,232.98,232.86,232.86,1100.0,203.1527,203.1527,203.0481,203.0481,1100.0
2016-12-23 12:50:00,232.79,232.79,232.65,232.69,2100.0,202.9871,202.9871,202.865,202.8999,2100.0
2016-12-23 12:55:00,232.75,232.89,232.63,232.68,7377.0,202.9522,203.0743,202.8475,202.8911,7377.0
2016-12-23 13:00:00,232.73,232.82,232.73,232.81,1278.0,202.9347,203.0132,202.9347,203.0045,1278.0
2016-12-23 13:05:00,232.81,232.87,232.81,232.86,4700.0,203.0045,203.0568,203.0045,203.0481,4700.0
2016-12-23 13:10:00,232.87,233.05,232.82,233.02,57680.0,203.0568,203.2138,203.0132,203.1876,57680.0
2016-12-23 13:15:00,233.03,233.14,232.98,233.11,8124.0,203.1963,203.2923,203.1527,203.2661,8124.0
2016-12-23 13:20:00,233.11,233.22,233.11,233.22,1320.0,203.2661,203.362,203.2661,203.362,1320.0
2016-12-23 13:25:00,233.2,233.2,233.02,233.11,4887.0,203.3446,203.3446,203.1876,203.2661,4887.0
2016-12-23 13:30:00,233.07,233.25,233.07,233.21,3047.0,203.2312,203.3882,203.2312,203.3533,3047.0
2016-12-23 13:35:00,233.19,233.29,233.15,233.19,4591.0,203.3359,203.423,203.301,203.3359,4591.0
2016-12-23 13:40:00,233.17,233.18,233.0,233.13,6065.0,203.3184,203.3271,203.1702,203.2835,6065.0
2016-12-23 13:45:00,233.14,233.3,233.14,233.14,7364.0,203.2923,203.4318,203.2923,203.2923,7364.0
2016-12-23 13:50:00,233.11,233.28,233.09,233.24,9036.0,203.2661,203.4143,203.2487,203.3795,9036.0
2016-12-23 13:55:00,233.21,233.32,233.02,233.12,11762.0,203.3533,203.4492,203.1876,203.2748,11762.0
2016-12-23 14:00:00,233.09,233.33,233.08,233.17,5600.0,203.2487,203.4579,203.2399,203.3184,5600.0
2016-12-23 14:05:00,233.17,233.17,232.91,232.91,2912.0,203.3184,203.3184,203.0917,203.0917,2912.0
2016-12-23 14:10:00,232.91,232.92,232.67,232.67,5399.0,203.0917,203.1004,202.8824,202.8824,5399.0
2016-12-23 14:15:00,232.71,232.89,232.62,232.81,7953.0,202.9173,203.0743,202.8388,203.0045,7953.0
2016-12-23 14:20:00,232.84,232.85,232.64,232.76,7100.0,203.0307,203.0394,202.8563,202.9609,7100.0
2016-12-23 14:25:00,232.73,232.74,232.58,232.61,600.0,202.9347,202.9435,202.8039,202.8301,600.0
2016-12-23 14:30:00,232.74,232.85,232.67,232.85,3669.0,202.9435,203.0394,202.8824,203.0394,3669.0
2016-12-23 14:35:00,232.71,232.77,232.57,232.66,3203.0,202.9173,202.9696,202.7952,202.8737,3203.0
2016-12-23 14:40:00,232.62,232.7,232.62,232.65,2799.0,202.8388,202.9086,202.8388,202.865,2799.0
2016-12-23 14:45:00,232.7,232.77,232.67,232.69,2020.0,202.9086,202.9696,202.8824,202.8999,2020.0
2016-12-23 14:50:00,232.62,232.62,232.5,232.5,4382.0,202.8388,202.8388,202.7342,202.7342,4382.0
2016-12-23 14:55:00,232.5,232.57,232.42,232.5,2342.0,202.7342,202.7952,202.6644,202.7342,2342.0
2016-12-23 15:00:00,232.51,232.69,232.43,232.69,5107.0,202.7429,202.8999,202.6732,202.8999,5107.0
2016-12-23 15:05:00,232.78,232.84,232.71,232.79,3580.0,202.9783,203.0307,202.9173,202.9871,3580.0
2016-12-23 15:10:00,232.84,233.04,232.81,232.98,6253.0,203.0307,203.2051,203.0045,203.1527,6253.0
2016-12-23 15:15:00,232.92,232.97,232.84,232.86,5414.0,203.1004,203.144,203.0307,203.0481,5414.0
2016-12-23 15:20:00,232.82,232.85,232.78,232.83,3000.0,203.0132,203.0394,202.9783,203.0219,3000.0
2016-12-23 15:25:00,232.81,232.83,232.67,232.68,5285.0,203.0045,203.0219,202.8824,202.8911,5285.0
2016-12-23 15:30:00,232.72,232.78,232.62,232.66,4120.0,202.926,202.9783,202.8388,202.8737,4120.0
2016-12-23 15:35:00,232.67,232.77,232.67,232.76,9486.0,202.8824,202.9696,202.8824,202.9609,9486.0
2016-12-23 15:40:00,232.77,232.87,232.77,232.78,8360.0,202.9696,203.0568,202.9696,202.9783,8360.0
2016-12-23 15:45:00,232.82,232.85,232.76,232.81,10132.0,203.0132,203.0394,202.9609,203.0045,10132.0
2016-12-23 15:50:00,232.82,232.95,232.81,232.89,13412.0,203.0132,203.1266,203.0045,203.0743,13412.0
2016-12-23 15:55:00,232.88,232.95,232.81,232.83,32806.0,203.0655,203.1266,203.0045,203.0219,32806.0
2016-12-27 09:30:00,233.97,234.12,233.65,234.0,11770.0,204.016,204.1468,203.737,204.0422,11770.0
2016-12-27 09:35:00,234.14,234.35,234.0,234.28,6105.0,204.1642,204.3473,204.0422,204.2863,6105.0
2016-12-27 09:40:00,234.16,234.16,233.67,234.01,2991.0,204.1817,204.1817,203.7544,204.0509,2991.0
2016-12-27 09:45:00,234.04,234.22,233.65,233.71,12765.0,204.077,204.234,203.737,203.7893,12765.0
2016-12-27 09:50:00,233.77,234.03,233.69,233.94,12425.0,203.8416,204.0683,203.7718,203.9898,12425.0
2016-12-27 09:55:00,233.7,233.88,233.54,233.67,9183.0,203.7806,203.9375,203.641,203.7544,9183.0
2016-12-27 10:00:00,233.7,233.87,233.54,233.74,5799.0,203.7806,203.9288,203.641,203.8154,5799.0
2016-12-27 10:05:00,233.87,233.87,233.46,233.47,2442.0,203.9288,203.9288,203.5713,203.58,2442.0
2016-12-27 10:10:00,233.51,233.94,233.4,233.82,6074.0,203.6149,203.9898,203.519,203.8852,6074.0
2016-12-27 10:15:00,233.84,233.84,233.66,233.76,3280.0,203.9026,203.9026,203.7457,203.8329,3280.0
2016-12-27 10:20:00,233.82,233.86,233.53,233.53,1910.0,203.8852,203.9201,203.6323,203.6323,1910.0
2016-12-27 10:25:00,233.56,233.63,233.46,233.63,2426.0,203.6585,203.7195,203.5713,203.7195,2426.0
2016-12-27 10:30:00,233.63,233.63,233.46,233.47,3516.0,203.7195,203.7195,203.5713,203.58,3516.0
2016-12-27 10:35:00,233.46,233.48,233.27,233.29,1714.0,203.5713,203.5887,203.4056,203.423,1714.0
2016-12-27 10:40:00,233.29,233.29,233.13,233.14,800.0,203.423,203.423,203.2835,203.2923,800.0
2016-12-27 10:45:00,233.09,233.16,233.0,233.0,1425.0,203.2487,203.3097,203.1702,203.1702,1425.0
2016-12-27 10:50:00,233.08,233.12,232.85,232.98,5616.0,203.2399,203.2748,203.0394,203.1527,5616.0
2016-12-27 10:55:00,232.87,232.95,232.69,232.84,9376.0,203.0568,203.1266,202.8999,203.0307,9376.0
2016-12-27 11:00:00,232.84,232.97,232.69,232.97,5111.0,203.0307,203.144,202.8999,203.144,5111.0
2016-12-27 11:05:00,232.96,233.02,232.92,232.98,2806.0,203.1353,203.1876,203.1004,203.1527,2806.0
2016-12-27 11:10:00,232.91,233.07,232.84,232.94,2300.0,203.0917,203.2312,203.0307,203.1179,2300.0
2016-12-27 11:15:00,232.88,232.95,232.67,232.8,8243.0,203.0655,203.1266,202.8824,202.9958,8243.0
2016-12-27 11:20:00,232.8,232.8,232.62,232.73,5700.0,202.9958,202.9958,202.8388,202.9347,5700.0
2016-12-27 11:25:00,232.78,232.89,232.76,232.89,2190.0,202.9783,203.0743,202.9609,203.0743,2190.0
2016-12-27 11:30:00,232.87,232.96,232.77,232.78,2000.0,203.0568,203.1353,202.9696,202.9783,2000.0
2016-12-27 11:35:00,232.81,232.88,232.71,232.71,1924.0,203.0045,203.0655,202.9173,202.9173,1924.0
2016-12-27 11:40:00,232.69,232.73,232.53,232.58,1320.0,202.8999,202.9347,202.7603,202.8039,1320.0
2016-12-27 11:45:00,232.55,232.58,232.41,232.46,3148.0,202.7778,202.8039,202.6557,202.6993,3148.0
2016-12-27 11:50:00,232.46,232.64,232.38,232.63,4350.0,202.6993,202.8563,202.6296,202.8475,4350.0
2016-12-27 11:55:00,232.67,232.76,232.66,232.71,1951.0,202.8824,202.9609,202.8737,202.9173,1951.0
2016-12-27 12:00:00,232.63,232.69,232.57,232.57,1499.0,202.8475,202.8999,202.7952,202.7952,1499.0
2016-12-27 12:05:00,232.59,232.59,232.5,232.51,1000.0,202.8127,202.8127,202.7342,202.7429,1000.0
2016-12-27 12:10:00,232.62,232.66,232.57,232.57,2248.0,202.8388,202.8737,202.7952,202.7952,2248.0
2016-12-27 12:15:00,232.53,232.55,232.4,232.41,4233.0,202.7603,202.7778,202.647,202.6557,4233.0
2016-12-27 12:20:00,232.39,232.52,232.39,232.46,3700.0,202.6383,202.7516,202.6383,202.6993,3700.0
2016-12-27 12:25:00,232.44,232.51,232.33,232.34,2265.0,202.6819,202.7429,202.586,202.5947,2265.0
2016-12-27 12:30:00,232.35,232.54,232.33,232.52,16635.0,202.6034,202.7691,202.586,202.7516,16635.0
2016-12-27 12:35:00,232.52,232.52,232.43,232.45,3343.0,202.7516,202.7516,202.6732,202.6906,3343.0
2016-12-27 12:40:00,232.52,232.56,232.5,232.5,3446.0,202.7516,202.7865,202.7342,202.7342,3446.0
2016-12-27 12:45:00,232.54,232.74,232.5,232.74,5162.0,202.7691,202.9435,202.7342,202.9435,5162.0
2016-12-27 12:50:00,232.77,232.83,232.71,232.8,4509.0,202.9696,203.0219,202.9173,202.9958,4509.0
2016-12-27 12:55:00,232.82,232.83,232.71,232.75,1400.0,203.0132,203.0219,202.9173,202.9522,1400.0
2016-12-27 13:00:00,232.81,233.03,232.76,232.87,8902.0,203.0045,203.1963,202.9609,203.0568,8902.0
2016-12-27 13:05:00,232.84,233.04,232.84,232.93,6288.0,203.0307,203.2051,203.0307,203.1091,6288.0
2016-12-27 13:10:00,232.93,232.95,232.93,232.95,200.0,203.1091,203.1266,203.1091,203.1266,200.0
2016-12-27 13:15:00,232.99,232.99,232.86,232.91,2155.0,203.1615,203.1615,203.0481,203.0917,2155.0
2016-12-27 13:20:00,232.88,232.96,232.86,232.95,1502.0,203.0655,203.1353,203.0481,203.1266,1502.0
2016-12-27 13:25:00,232.96,232.97,232.91,232.91,1974.0,203.1353,203.144,203.0917,203.0917,1974.0
2016-12-27 13:30:00,232.95,233.02,232.88,232.97,5462.0,203.1266,203.1876,203.0655,203.144,5462.0
2016-12-27 13:35:00,233.02,233.02,232.89,232.94,1980.0,203.1876,203.1876,203.0743,203.1179,1980.0
2016-12-27 13:40:00,233.0,233.06,232.94,233.06,3245.0,203.1702,203.2225,203.1179,203.2225,3245.0
2016-12-27 13:45:00,233.06,233.32,233.06,233.3,3700.0,203.2225,203.4492,203.2225,203.4318,3700.0
2016-12-27 13:50:00,233.31,233.31,233.22,233.22,1950.0,203.4405,203.4405,203.362,203.362,1950.0
2016-12-27 13:55:00,233.23,233.25,233.15,233.25,3628.0,203.3707,203.3882,203.301,203.3882,3628.0
2016-12-27 14:00:00,233.28,233.29,233.13,233.21,2900.0,203.4143,203.423,203.2835,203.3533,2900.0
2016-12-27 14:05:00,233.21,233.27,233.17,233.17,3830.0,203.3533,203.4056,203.3184,203.3184,3830.0
2016-12-27 14:10:00,233.17,233.27,233.13,233.24,2935.0,203.3184,203.4056,203.2835,203.3795,2935.0
2016-12-27 14:15:00,233.24,233.36,233.15,233.32,2243.0,203.3795,203.4841,203.301,203.4492,2243.0
2016-12-27 14:20:00,233.32,233.39,233.26,233.31,7440.0,203.4492,203.5102,203.3969,203.4405,7440.0
2016-12-27 14:25:00,233.35,233.44,233.34,233.4,1700.0,203.4754,203.5538,203.4666,203.519,1700.0
2016-12-27 14:30:00,233.4,233.44,233.35,233.44,2768.0,203.519,203.5538,203.4754,203.5538,2768.0
2016-12-27 14:35:00,233.42,233.43,233.39,233.42,1280.0,203.5364,203.5451,203.5102,203.5364,1280.0
2016-12-27 14:40:00,233.43,233.49,233.39,233.48,3296.0,203.5451,203.5974,203.5102,203.5887,3296.0
2016-12-27 14:45:00,233.48,233.64,233.48,233.63,2438.0,203.5887,203.7282,203.5887,203.7195,2438.0
2016-12-27 14:50:00,233.56,233.56,233.42,233.45,5126.0,203.6585,203.6585,203.5364,203.5626,5126.0
2016-12-27 14:55:00,233.46,233.57,233.46,233.57,2447.0,203.5713,203.6672,203.5713,203.6672,2447.0
2016-12-27 15:00:00,233.58,233.62,233.52,233.59,1900.0,203.6759,203.7108,203.6236,203.6846,1900.0
2016-12-27 15:05:00,233.59,233.69,233.59,233.61,1500.0,203.6846,203.7718,203.6846,203.7021,1500.0
2016-12-27 15:10:00,233.65,233.67,233.63,233.67,2483.0,203.737,203.7544,203.7195,203.7544,2483.0
2016-12-27 15:15:00,233.63,233.71,233.63,233.67,2255.0,203.7195,203.7893,203.7195,203.7544,2255.0
2016-12-27 15:20:00,233.69,233.73,233.63,233.73,3193.0,203.7718,203.8067,203.7195,203.8067,3193.0
2016-12-27 15:25:00,233.73,233.73,233.68,233.68,2033.0,203.8067,203.8067,203.7631,203.7631,2033.0
2016-12-27 15:30:00,233.66,233.68,233.58,233.63,2600.0,203.7457,203.7631,203.6759,203.7195,2600.0
2016-12-27 15:35:00,233.63,233.65,233.56,233.57,3305.0,203.7195,203.737,203.6585,203.6672,3305.0
2016-12-27 15:40:00,233.59,233.59,233.43,233.43,2308.0,203.6846,203.6846,203.5451,203.5451,2308.0
2016-12-27 15:45:00,233.43,233.45,233.29,233.3,8284.0,203.5451,203.5626,203.423,203.4318,8284.0
2016-12-27 15:50:00,233.27,233.36,233.27,233.28,13503.0,203.4056,203.4841,203.4056,203.4143,13503.0
2016-12-27 15:55:00,233.27,233.35,233.16,233.25,20568.0,203.4056,203.4754,203.3097,203.3882,20568.0
2016-12-28 09:30:00,233.24,233.68,232.5,233.01,24558.0,203.3795,203.7631,202.7342,203.1789,24558.0
2016-12-28 09:35:00,233.03,233.41,232.95,233.26,10599.0,203.1963,203.5277,203.1266,203.3969,10599.0
2016-12-28 09:40:00,233.41,233.54,233.08,233.42,4328.0,203.5277,203.641,203.2399,203.5364,4328.0
2016-12-28 09:45:00,233.35,233.35,232.95,232.98,3300.0,203.4754,203.4754,203.1266,203.1527,3300.0
2016-12-28 09:50:00,233.17,233.17,232.57,232.58,11269.0,203.3184,203.3184,202.7952,202.8039,11269.0
2016-12-28 09:55:00,232.59,232.65,232.44,232.61,2580.0,202.8127,202.865,202.6819,202.8301,2580.0
2016-12-28 10:00:00,232.56,232.62,232.27,232.44,4658.0,202.7865,202.8388,202.5336,202.6819,4658.0
2016-12-28 10:05:00,232.43,232.45,232.09,232.34,5801.0,202.6732,202.6906,202.3767,202.5947,5801.0
2016-12-28 10:10:00,232.36,232.44,232.05,232.16,3820.0,202.6121,202.6819,202.3418,202.4377,3820.0
2016-12-28 10:15:00,232.07,232.08,231.75,231.75,2556.0,202.3592,202.368,202.0802,202.0802,2556.0
2016-12-28 10:20:00,231.73,231.89,231.56,231.63,5700.0,202.0628,202.2023,201.9145,201.9756,5700.0
2016-12-28 10:25:00,231.63,231.93,231.62,231.87,3086.0,201.9756,202.2372,201.9669,202.1848,3086.0
2016-12-28 10:30:00,231.78,232.14,231.65,231.95,2800.0,202.1064,202.4203,201.993,202.2546,2800.0
2016-12-28 10:35:00,231.95,231.97,231.85,231.9,900.0,202.2546,202.272,202.1674,202.211,900.0
2016-12-28 10:40:00,231.89,231.97,231.79,231.94,11120.0,202.2023,202.272,202.1151,202.2459,11120.0
2016-12-28 10:45:00,231.92,232.15,231.86,232.12,11179.0,202.2284,202.429,202.1761,202.4028,11179.0
2016-12-28 10:50:00,232.08,232.41,232.08,232.3,2985.0,202.368,202.6557,202.368,202.5598,2985.0
2016-12-28 10:55:00,232.26,232.28,232.23,232.23,600.0,202.5249,202.5424,202.4988,202.4988,600.0
2016-12-28 11:00:00,232.17,232.27,231.82,231.84,6983.0,202.4464,202.5336,202.1412,202.1587,6983.0
2016-12-28 11:05:00,231.86,232.24,231.81,232.06,11394.0,202.1761,202.5075,202.1325,202.3505,11394.0
2016-12-28 11:10:00,232.11,232.57,232.11,232.57,5134.0,202.3941,202.7952,202.3941,202.7952,5134.0
2016-12-28 11:15:00,232.64,232.66,232.52,232.52,2500.0,202.8563,202.8737,202.7516,202.7516,2500.0
2016-12-28 11:20:00,232.59,233.32,232.57,233.2,5414.0,202.8127,203.4492,202.7952,203.3446,5414.0
2016-12-28 11:25:00,233.2,233.21,233.14,233.14,1400.0,203.3446,203.3533,203.2923,203.2923,1400.0
2016-12-28 11:30:00,233.24,233.24,233.06,233.13,2900.0,203.3795,203.3795,203.2225,203.2835,2900.0
2016-12-28 11:35:00,233.13,233.13,232.89,232.89,1300.0,203.2835,203.2835,203.0743,203.0743,1300.0
2016-12-28 11:40:00,232.83,232.83,232.57,232.79,2600.0,203.0219,203.0219,202.7952,202.9871,2600.0
2016-12-28 11:45:00,232.77,232.92,232.72,232.88,6400.0,202.9696,203.1004,202.926,203.0655,6400.0
2016-12-28 11:50:00,232.88,233.25,232.88,233.17,7957.0,203.0655,203.3882,203.0655,203.3184,7957.0
2016-12-28 11:55:00,232.99,233.03,232.89,233.01,1406.0,203.1615,203.1963,203.0743,203.1789,1406.0
2016-12-28 12:00:00,233.01,233.01,232.47,232.64,3611.0,203.1789,203.1789,202.708,202.8563,3611.0
2016-12-28 12:05:00,232.64,232.75,232.45,232.64,2547.0,202.8563,202.9522,202.6906,202.8563,2547.0
2016-12-28 12:10:00,232.62,232.62,232.31,232.31,1100.0,202.8388,202.8388,202.5685,202.5685,1100.0
2016-12-28 12:15:00,232.37,232.46,232.27,232.46,5902.0,202.6208,202.6993,202.5336,202.6993,5902.0
2016-12-28 12:20:00,232.48,232.48,232.27,232.33,900.0,202.7167,202.7167,202.5336,202.586,900.0
2016-12-28 12:25:00,232.35,232.58,232.35,232.55,3537.0,202.6034,202.8039,202.6034,202.7778,3537.0
2016-12-28 12:30:00,232.54,232.65,232.54,232.64,1200.0,202.7691,202.865,202.7691,202.8563,1200.0
2016-12-28 12:35:00,232.46,232.46,232.4,232.45,900.0,202.6993,202.6993,202.647,202.6906,900.0
2016-12-28 12:40:00,232.38,232.46,232.17,232.17,4907.0,202.6296,202.6993,202.4464,202.4464,4907.0
2016-12-28 12:45:00,232.3,232.3,232.05,232.06,726.0,202.5598,202.5598,202.3418,202.3505,726.0
2016-12-28 12:50:00,232.09,232.23,232.09,232.14,2448.0,202.3767,202.4988,202.3767,202.4203,2448.0
2016-12-28 12:55:00,232.14,232.15,231.98,232.15,4405.0,202.4203,202.429,202.2808,202.429,4405.0
2016-12-28 13:00:00,232.19,232.43,232.19,232.4,4176.0,202.4639,202.6732,202.4639,202.647,4176.0
2016-12-28 13:05:00,232.26,232.45,232.26,232.37,3700.0,202.5249,202.6906,202.5249,202.6208,3700.0
2016-12-28 13:10:00,232.37,232.39,232.33,232.37,1600.0,202.6208,202.6383,202.586,202.6208,1600.0
2016-12-28 13:15:00,232.42,232.54,232.39,232.39,3000.0,202.6644,202.7691,202.6383,202.6383,3000.0
2016-12-28 13:20:00,232.44,232.56,232.44,232.5,1800.0,202.6819,202.7865,202.6819,202.7342,1800.0
2016-12-28 13:25:00,232.54,232.65,232.52,232.52,2715.0,202.7691,202.865,202.7516,202.7516,2715.0
2016-12-28 13:30:00,232.57,232.58,232.39,232.45,1959.0,202.7952,202.8039,202.6383,202.6906,1959.0
2016-12-28 13:35:00,232.35,232.49,232.29,232.46,4800.0,202.6034,202.7255,202.5511,202.6993,4800.0
2016-12-28 13:40:00,232.48,232.59,232.37,232.43,7494.0,202.7167,202.8127,202.6208,202.6732,7494.0
2016-12-28 13:45:00,232.41,232.43,232.2,232.3,8331.0,202.6557,202.6732,202.4726,202.5598,8331.0
2016-12-28 13:50:00,232.23,232.43,232.2,232.36,2594.0,202.4988,202.6732,202.4726,202.6121,2594.0
2016-12-28 13:55:00,232.3,232.48,232.27,232.29,2400.0,202.5598,202.7167,202.5336,202.5511,2400.0
2016-12-28 14:00:00,232.41,232.48,232.39,232.48,3221.0,202.6557,202.7167,202.6383,202.7167,3221.0
2016-12-28 14:05:00,232.46,232.47,232.4,232.44,2200.0,202.6993,202.708,202.647,202.6819,2200.0
2016-12-28 14:10:00,232.35,232.48,232.21,232.21,2525.0,202.6034,202.7167,202.4813,202.4813,2525.0
2016-12-28 14:15:00,232.31,232.37,232.2,232.37,3049.0,202.5685,202.6208,202.4726,202.6208,3049.0
2016-12-28 14:20:00,232.34,232.34,232.2,232.2,600.0,202.5947,202.5947,202.4726,202.4726,600.0
2016-12-28 14:25:00,232.2,232.27,232.12,232.18,1200.0,202.4726,202.5336,202.4028,202.4552,1200.0
2016-12-28 14:30:00,232.19,232.4,232.19,232.39,5222.0,202.4639,202.647,202.4639,202.6383,5222.0
2016-12-28 14:35:00,232.28,232.31,232.22,232.22,1417.0,202.5424,202.5685,202.49,202.49,1417.0
2016-12-28 14:40:00,232.24,232.35,232.16,232.16,3632.0,202.5075,202.6034,202.4377,202.4377,3632.0
2016-12-28 14:45:00,232.16,232.19,232.1,232.18,1721.0,202.4377,202.4639,202.3854,202.4552,1721.0
2016-12-28 14:50:00,232.13,232.2,232.02,232.07,2470.0,202.4116,202.4726,202.3156,202.3592,2470.0
2016-12-28 14:55:00,232.11,232.45,232.09,232.45,3562.0,202.3941,202.6906,202.3767,202.6906,3562.0
2016-12-28 15:00:00,232.45,232.53,232.36,232.5,3019.0,202.6906,202.7603,202.6121,202.7342,3019.0
2016-12-28 15:05:00,232.43,232.48,232.24,232.24,2002.0,202.6732,202.7167,202.5075,202.5075,2002.0
2016-12-28 15:10:00,232.22,232.22,232.06,232.11,2940.0,202.49,202.49,202.3505,202.3941,2940.0
2016-12-28 15:15:00,232.12,232.16,232.0,232.0,2200.0,202.4028,202.4377,202.2982,202.2982,2200.0
2016-12-28 15:20:00,232.0,232.17,231.99,232.07,3379.0,202.2982,202.4464,202.2895,202.3592,3379.0
2016-12-28 15:25:00,232.14,232.28,232.05,232.05,3765.0,202.4203,202.5424,202.3418,202.3418,3765.0
2016-12-28 15:30:00,232.0,232.18,231.99,232.18,4753.0,202.2982,202.4552,202.2895,202.4552,4753.0
2016-12-28 15:35:00,232.15,232.22,232.05,232.06,3619.0,202.429,202.49,202.3418,202.3505,3619.0
2016-12-28 15:40:00,232.05,232.1,231.97,232.08,10755.0,202.3418,202.3854,202.272,202.368,10755.0
2016-12-28 15:45:00,232.06,232.14,232.02,232.02,8425.0,202.3505,202.4203,202.3156,202.3156,8425.0
2016-12-28 15:50:00,232.06,232.11,231.93,232.03,12753.0,202.3505,202.3941,202.2372,202.3244,12753.0
2016-12-28 15:55:00,232.06,232.15,231.84,231.92,20332.0,202.3505,202.429,202.1587,202.2284,20332.0
2016-12-29 09:30:00,232.23,233.2,232.1,232.72,14279.0,202.4988,203.3446,202.3854,202.926,14279.0
2016-12-29 09:35:00,232.74,233.49,232.48,233.28,6665.0,202.9435,203.5974,202.7167,203.4143,6665.0
2016-12-29 09:40:00,233.32,233.82,233.32,233.66,11035.0,203.4492,203.8852,203.4492,203.7457,11035.0
2016-12-29 09:45:00,233.42,233.42,232.65,232.94,4800.0,203.5364,203.5364,202.865,203.1179,4800.0
2016-12-29 09:50:00,233.12,233.19,232.9,232.91,2200.0,203.2748,203.3359,203.083,203.0917,2200.0
2016-12-29 09:55:00,232.85,233.17,232.7,232.7,3582.0,203.0394,203.3184,202.9086,202.9086,3582.0
2016-12-29 10:00:00,232.76,232.82,232.66,232.68,3700.0,202.9609,203.0132,202.8737,202.8911,3700.0
2016-12-29 10:05:00,232.75,232.75,232.41,232.66,4879.0,202.9522,202.9522,202.6557,202.8737,4879.0
2016-12-29 10:10:00,232.65,232.68,232.48,232.64,2800.0,202.865,202.8911,202.7167,202.8563,2800.0
2016-12-29 10:15:00,232.64,232.9,232.49,232.9,3766.0,202.8563,203.083,202.7255,203.083,3766.0
2016-12-29 10:20:00,232.89,232.89,232.39,232.47,6128.0,203.0743,203.0743,202.6383,202.708,6128.0
2016-12-29 10:25:00,232.49,232.72,232.19,232.19,11677.0,202.7255,202.926,202.4639,202.4639,11677.0
2016-12-29 10:30:00,232.26,232.66,232.21,232.66,4303.0,202.5249,202.8737,202.4813,202.8737,4303.0
2016-12-29 10:35:00,232.63,232.74,232.37,232.54,3761.0,202.8475,202.9435,202.6208,202.7691,3761.0
2016-12-29 10:40:00,232.51,232.61,232.46,232.61,2400.0,202.7429,202.8301,202.6993,202.8301,2400.0
2016-12-29 10:45:00,232.63,232.73,232.52,232.53,2100.0,202.8475,202.9347,202.7516,202.7603,2100.0
2016-12-29 10:50:00,232.54,232.64,232.47,232.6,4486.0,202.7691,202.8563,202.708,202.8214,4486.0
2016-12-29 10:55:00,232.6,232.64,232.46,232.61,7740.0,202.8214,202.8563,202.6993,202.8301,7740.0
2016-12-29 11:00:00,232.58,232.66,232.47,232.61,5831.0,202.8039,202.8737,202.708,202.8301,5831.0
2016-12-29 11:05:00,232.66,232.66,232.41,232.45,3500.0,202.8737,202.8737,202.6557,202.6906,3500.0
2016-12-29 11:10:00,232.58,232.61,232.46,232.61,4332.0,202.8039,202.8301,202.6993,202.8301,4332.0
2016-12-29 11:15:00,232.54,232.58,232.35,232.55,3600.0,202.7691,202.8039,202.6034,202.7778,3600.0
2016-12-29 11:20:00,232.55,232.6,232.2,232.29,8554.0,202.7778,202.8214,202.4726,202.5511,8554.0
2016-12-29 11:25:00,232.35,232.79,232.35,232.79,8533.0,202.6034,202.9871,202.6034,202.9871,8533.0
2016-12-29 11:30:00,232.69,232.79,232.67,232.69,2167.0,202.8999,202.9871,202.8824,202.8999,2167.0
2016-12-29 11:35:00,232.75,232.78,232.58,232.69,3317.0,202.9522,202.9783,202.8039,202.8999,3317.0
2016-12-29 11:40:00,232.76,232.92,232.74,232.84,2020.0,202.9609,203.1004,202.9435,203.0307,2020.0
2016-12-29 11:45:00,232.79,232.99,232.76,232.8,2070.0,202.9871,203.1615,202.9609,202.9958,2070.0
2016-12-29 11:50:00,232.74,232.74,232.33,232.46,2857.0,202.9435,202.9435,202.586,202.6993,2857.0
2016-12-29 11:55:00,232.47,232.52,232.38,232.42,1815.0,202.708,202.7516,202.6296,202.6644,1815.0
2016-12-29 12:00:00,232.38,232.42,232.27,232.3,2749.0,202.6296,202.6644,202.5336,202.5598,2749.0
2016-12-29 12:05:00,232.37,232.37,232.18,232.24,3661.0,202.6208,202.6208,202.4552,202.5075,3661.0
2016-12-29 12:10:00,232.24,232.31,232.12,232.25,10675.0,202.5075,202.5685,202.4028,202.5162,10675.0
2016-12-29 12:15:00,232.26,232.47,232.19,232.34,8459.0,202.5249,202.708,202.4639,202.5947,8459.0
2016-12-29 12:20:00,232.38,232.45,232.27,232.37,14536.0,202.6296,202.6906,202.5336,202.6208,14536.0
2016-12-29 12:25:00,232.35,232.61,232.35,232.6,2361.0,202.6034,202.8301,202.6034,202.8214,2361.0
2016-12-29 12:30:00,232.62,232.73,232.59,232.6,2100.0,202.8388,202.9347,202.8127,202.8214,2100.0
2016-12-29 12:35:00,232.6,232.75,232.56,232.69,4137.0,202.8214,202.9522,202.7865,202.8999,4137.0
2016-12-29 12:40:00,232.65,233.03,232.64,233.03,3906.0,202.865,203.1963,202.8563,203.1963,3906.0
2016-12-29 12:45:00,233.04,233.17,233.03,233.13,1851.0,203.2051,203.3184,203.1963,203.2835,1851.0
2016-12-29 12:50:00,233.2,233.33,233.14,233.27,39368.0,203.3446,203.4579,203.2923,203.4056,39368.0
2016-12-29 12:55:00,233.26,233.26,233.03,233.03,3767.0,203.3969,203.3969,203.1963,203.1963,3767.0
2016-12-29 13:00:00,232.94,233.09,232.89,232.89,1475.0,203.1179,203.2487,203.0743,203.0743,1475.0
2016-12-29 13:05:00,232.92,232.96,232.69,232.69,2100.0,203.1004,203.1353,202.8999,202.8999,2100.0
2016-12-29 13:10:00,232.65,232.91,232.65,232.83,4393.0,202.865,203.0917,202.865,203.0219,4393.0
2016-12-29 13:15:00,232.99,233.01,232.69,232.69,1626.0,203.1615,203.1789,202.8999,202.8999,1626.0
2016-12-29 13:20:00,232.68,232.92,232.67,232.87,2655.0,202.8911,203.1004,202.8824,203.0568,2655.0
2016-12-29 13:25:00,232.9,232.9,232.73,232.74,2400.0,203.083,203.083,202.9347,202.9435,2400.0
2016-12-29 13:30:00,232.74,232.74,232.5,232.52,1156.0,202.9435,202.9435,202.7342,202.7516,1156.0
2016-12-29 13:35:00,232.5,232.68,232.47,232.64,7584.0,202.7342,202.8911,202.708,202.8563,7584.0
2016-12-29 13:40:00,232.65,232.69,232.56,232.59,2693.0,202.865,202.8999,202.7865,202.8127,2693.0
2016-12-29 13:45:00,232.59,232.72,232.58,232.72,1773.0,202.8127,202.926,202.8039,202.926,1773.0
2016-12-29 13:50:00,232.72,232.87,232.69,232.85,2818.0,202.926,203.0568,202.8999,203.0394,2818.0
2016-12-29 13:55:00,232.87,233.03,232.87,232.99,3200.0,203.0568,203.1963,203.0568,203.1615,3200.0
2016-12-29 14:00:00,233.04,233.17,233.04,233.16,3484.0,203.2051,203.3184,203.2051,203.3097,3484.0
2016-12-29 14:05:00,233.09,233.09,232.93,233.01,2200.0,203.2487,203.2487,203.1091,203.1789,2200.0
2016-12-29 14:10:00,233.03,233.12,232.96,233.02,4924.0,203.1963,203.2748,203.1353,203.1876,4924.0
2016-12-29 14:15:00,233.02,233.05,232.95,232.98,5077.0,203.1876,203.2138,203.1266,203.1527,5077.0
2016-12-29 14:20:00,233.01,233.19,233.01,233.04,3200.0,203.1789,203.3359,203.1789,203.2051,3200.0
2016-12-29 14:25:00,232.98,232.99,232.79,232.79,2340.0,203.1527,203.1615,202.9871,202.9871,2340.0
2016-12-29 14:30:00,232.81,232.81,232.54,232.55,1400.0,203.0045,203.0045,202.7691,202.7778,1400.0
2016-12-29 14:35:00,232.57,232.74,232.54,232.59,3900.0,202.7952,202.9435,202.7691,202.8127,3900.0
2016-12-29 14:40:00,232.61,232.62,232.49,232.57,4455.0,202.8301,202.8388,202.7255,202.7952,4455.0
2016-12-29 14:45:00,232.64,232.7,232.6,232.6,4276.0,202.8563,202.9086,202.8214,202.8214,4276.0
2016-12-29 14:50:00,232.62,232.78,232.6,232.76,3284.0,202.8388,202.9783,202.8214,202.9609,3284.0
2016-12-29 14:55:00,232.76,232.8,232.67,232.7,3487.0,202.9609,202.9958,202.8824,202.9086,3487.0
2016-12-29 15:00:00,232.66,232.83,232.62,232.68,2600.0,202.8737,203.0219,202.8388,202.8911,2600.0
2016-12-29 15:05:00,232.78,232.79,232.63,232.64,2157.0,202.9783,202.9871,202.8475,202.8563,2157.0
2016-12-29 15:10:00,232.63,232.76,232.6,232.73,2800.0,202.8475,202.9609,202.8214,202.9347,2800.0
2016-12-29 15:15:00,232.77,232.89,232.77,232.82,2875.0,202.9696,203.0743,202.9696,203.0132,2875.0
2016-12-29 15:20:00,232.74,232.83,232.71,232.75,3972.0,202.9435,203.0219,202.9173,202.9522,3972.0
2016-12-29 15:25:00,232.75,232.76,232.63,232.72,5000.0,202.9522,202.9609,202.8475,202.926,5000.0
2016-12-29 15:30:00,232.7,232.86,232.68,232.77,5305.0,202.9086,203.0481,202.8911,202.9696,5305.0
2016-12-29 15:35:00,232.77,232.79,232.56,232.79,4613.0,202.9696,202.9871,202.7865,202.9871,4613.0
2016-12-29 15:40:00,232.75,232.84,232.69,232.77,4946.0,202.9522,203.0307,202.8999,202.9696,4946.0
2016-12-29 15:45:00,232.79,232.84,232.63,232.65,5725.0,202.9871,203.0307,202.8475,202.865,5725.0
2016-12-29 15:50:00,232.63,232.78,232.62,232.76,9700.0,202.8475,202.9783,202.8388,202.9609,9700.0
2016-12-29 15:55:00,232.75,232.75,232.55,232.67,23551.0,202.9522,202.9522,202.7778,202.8824,23551.0
2016-12-30 09:30:00,232.88,233.34,232.11,232.42,26690.0,203.0655,203.4666,202.3941,202.6644,26690.0
2016-12-30 09:35:00,232.43,232.99,232.33,232.92,13595.0,202.6732,203.1615,202.586,203.1004,13595.0
2016-12-30 09:40:00,232.81,232.95,232.33,232.49,3838.0,203.0045,203.1266,202.586,202.7255,3838.0
2016-12-30 09:45:00,232.49,232.5,232.17,232.29,2400.0,202.7255,202.7342,202.4464,202.5511,2400.0
2016-12-30 09:50:00,232.28,232.54,232.19,232.48,3600.0,202.5424,202.7691,202.4639,202.7167,3600.0
2016-12-30 09:55:00,232.48,232.48,232.12,232.3,4123.0,202.7167,202.7167,202.4028,202.5598,4123.0
2016-12-30 10:00:00,232.36,232.54,232.17,232.25,15139.0,202.6121,202.7691,202.4464,202.5162,15139.0
2016-12-30 10:05:00,232.21,232.42,232.03,232.42,4710.0,202.4813,202.6644,202.3244,202.6644,4710.0
2016-12-30 10:10:00,232.22,232.75,232.22,232.53,5918.0,202.49,202.9522,202.49,202.7603,5918.0
2016-12-30 10:15:00,232.56,232.6,231.93,231.98,9059.0,202.7865,202.8214,202.2372,202.2808,9059.0
2016-12-30 10:20:00,231.94,232.08,231.94,231.99,6344.0,202.2459,202.368,202.2459,202.2895,6344.0
2016-12-30 10:25:00,231.91,232.33,231.71,232.33,12919.0,202.2197,202.586,202.0453,202.586,12919.0
2016-12-30 10:30:00,232.38,232.73,232.37,232.62,1355.0,202.6296,202.9347,202.6208,202.8388,1355.0
2016-12-30 10:35:00,232.7,232.71,232.44,232.48,3080.0,202.9086,202.9173,202.6819,202.7167,3080.0
2016-12-30 10:40:00,232.43,232.44,232.26,232.27,1911.0,202.6732,202.6819,202.5249,202.5336,1911.0
2016-12-30 10:45:00,232.26,232.28,232.11,232.28,2900.0,202.5249,202.5424,202.3941,202.5424,2900.0
2016-12-30 10:50:00,232.26,232.64,232.26,232.64,3521.0,202.5249,202.8563,202.5249,202.8563,3521.0
2016-12-30 10:55:00,232.63,232.79,232.63,232.72,2167.0,202.8475,202.9871,202.8475,202.926,2167.0
2016-12-30 11:00:00,232.71,232.93,232.71,232.93,1800.0,202.9173,203.1091,202.9173,203.1091,1800.0
2016-12-30 11:05:00,232.95,233.1,232.82,232.89,5363.0,203.1266,203.2574,203.0132,203.0743,5363.0
2016-12-30 11:10:00,232.89,232.89,232.73,232.75,1714.0,203.0743,203.0743,202.9347,202.9522,1714.0
2016-12-30 11:15:00,232.78,232.83,232.59,232.59,1801.0,202.9783,203.0219,202.8127,202.8127,1801.0
2016-12-30 11:20:00,232.6,232.77,232.59,232.77,2498.0,202.8214,202.9696,202.8127,202.9696,2498.0
2016-12-30 11:25:00,232.83,233.14,232.83,233.14,4554.0,203.0219,203.2923,203.0219,203.2923,4554.0
2016-12-30 11:30:00,233.14,233.16,232.88,232.93,3100.0,203.2923,203.3097,203.0655,203.1091,3100.0
2016-12-30 11:35:00,232.85,232.94,232.71,232.73,2180.0,203.0394,203.1179,202.9173,202.9347,2180.0
2016-12-30 11:40:00,232.78,233.04,232.74,232.93,5427.0,202.9783,203.2051,202.9435,203.1091,5427.0
2016-12-30 11:45:00,232.93,233.1,232.81,232.86,9397.0,203.1091,203.2574,203.0045,203.0481,9397.0
2016-12-30 11:50:00,232.86,232.98,232.69,232.9,2600.0,203.0481,203.1527,202.8999,203.083,2600.0
2016-12-30 11:55:00,232.89,232.89,232.72,232.81,1400.0,203.0743,203.0743,202.926,203.0045,1400.0
2016-12-30 12:00:00,232.81,232.82,232.58,232.61,3454.0,203.0045,203.0132,202.8039,202.8301,3454.0
2016-12-30 12:05:00,232.7,232.74,232.55,232.57,1672.0,202.9086,202.9435,202.7778,202.7952,1672.0
2016-12-30 12:10:00,232.63,232.83,232.62,232.83,4184.0,202.8475,203.0219,202.8388,203.0219,4184.0
2016-12-30 12:15:00,232.78,232.81,232.77,232.77,2784.0,202.9783,203.0045,202.9696,202.9696,2784.0
2016-12-30 12:20:00,232.77,233.02,232.71,232.97,9602.0,202.9696,203.1876,202.9173,203.144,9602.0
2016-12-30 12:25:00,232.99,233.13,232.99,233.06,3600.0,203.1615,203.2835,203.1615,203.2225,3600.0
2016-12-30 12:30:00,233.06,233.07,232.93,232.93,17350.0,203.2225,203.2312,203.1091,203.1091,17350.0
2016-12-30 12:35:00,232.91,232.91,232.39,232.49,11059.0,203.0917,203.0917,202.6383,202.7255,11059.0
2016-12-30 12:40:00,232.48,232.67,232.48,232.58,5599.0,202.7167,202.8824,202.7167,202.8039,5599.0
2016-12-30 12:45:00,232.54,232.56,232.4,232.56,2732.0,202.7691,202.7865,202.647,202.7865,2732.0
2016-12-30 12:50:00,232.56,232.65,232.33,232.53,4660.0,202.7865,202.865,202.586,202.7603,4660.0
2016-12-30 12:55:00,232.38,232.53,232.32,232.44,7513.0,202.6296,202.7603,202.5772,202.6819,7513.0
2016-12-30 13:00:00,232.52,232.56,232.38,232.49,2360.0,202.7516,202.7865,202.6296,202.7255,2360.0
2016-12-30 13:05:00,232.49,232.59,232.49,232.51,2100.0,202.7255,202.8127,202.7255,202.7429,2100.0
2016-12-30 13:10:00,232.43,232.71,232.43,232.67,5342.0,202.6732,202.9173,202.6732,202.8824,5342.0
2016-12-30 13:15:00,232.65,232.87,232.59,232.75,4088.0,202.865,203.0568,202.8127,202.9522,4088.0
2016-12-30 13:20:00,232.74,232.76,232.65,232.75,2000.0,202.9435,202.9609,202.865,202.9522,2000.0
2016-12-30 13:25:00,232.74,232.86,232.74,232.8,2128.0,202.9435,203.0481,202.9435,202.9958,2128.0
2016-12-30 13:30:00,232.8,232.8,232.67,232.71,1200.0,202.9958,202.9958,202.8824,202.9173,1200.0
2016-12-30 13:35:00,232.75,232.89,232.75,232.77,834.0,202.9522,203.0743,202.9522,202.9696,834.0
2016-12-30 13:40:00,232.76,232.81,232.67,232.67,2955.0,202.9609,203.0045,202.8824,202.8824,2955.0
2016-12-30 13:45:00,232.59,232.7,232.53,232.68,1325.0,202.8127,202.9086,202.7603,202.8911,1325.0
2016-12-30 13:50:00,232.66,232.7,232.6,232.6,1536.0,202.8737,202.9086,202.8214,202.8214,1536.0
2016-12-30 13:55:00,232.54,232.65,232.37,232.47,2831.0,202.7691,202.865,202.6208,202.708,2831.0
2016-12-30 14:00:00,232.32,232.46,232.32,232.45,4572.0,202.5772,202.6993,202.5772,202.6906,4572.0
2016-12-30 14:05:00,232.45,232.62,232.43,232.46,3053.0,202.6906,202.8388,202.6732,202.6993,3053.0
2016-12-30 14:10:00,232.41,232.41,232.18,232.23,3244.0,202.6557,202.6557,202.4552,202.4988,3244.0
2016-12-30 14:15:00,232.23,232.3,232.11,232.25,4453.0,202.4988,202.5598,202.3941,202.5162,4453.0
2016-12-30 14:20:00,232.19,232.32,232.18,232.28,2832.0,202.4639,202.5772,202.4552,202.5424,2832.0
2016-12-30 14:25:00,232.28,232.34,232.24,232.28,7290.0,202.5424,202.5947,202.5075,202.5424,7290.0
2016-12-30 14:30:00,232.27,232.37,232.15,232.2,8450.0,202.5336,202.6208,202.429,202.4726,8450.0
2016-12-30 14:35:00,232.16,232.16,232.09,232.12,2300.0,202.4377,202.4377,202.3767,202.4028,2300.0
2016-12-30 14:40:00,232.14,232.15,232.05,232.05,2425.0,202.4203,202.429,202.3418,202.3418,2425.0
2016-12-30 14:45:00,232.09,232.13,231.89,231.98,5822.0,202.3767,202.4116,202.2023,202.2808,5822.0
2016-12-30 14:50:00,231.86,232.03,231.83,231.99,4957.0,202.1761,202.3244,202.15,202.2895,4957.0
2016-12-30 14:55:00,231.98,231.98,231.8,231.87,4701.0,202.2808,202.2808,202.1238,202.1848,4701.0
2016-12-30 15:00:00,231.81,232.09,231.81,232.09,3463.0,202.1325,202.3767,202.1325,202.3767,3463.0
2016-12-30 15:05:00,232.06,232.31,232.06,232.25,6998.0,202.3505,202.5685,202.3505,202.5162,6998.0
2016-12-30 15:10:00,232.27,232.54,232.25,232.53,5439.0,202.5336,202.7691,202.5162,202.7603,5439.0
2016-12-30 15:15:00,232.52,232.59,232.36,232.4,3002.0,202.7516,202.8127,202.6121,202.647,3002.0
2016-12-30 15:20:00,232.32,232.53,232.29,232.42,4176.0,202.5772,202.7603,202.5511,202.6644,4176.0
2016-12-30 15:25:00,232.38,232.52,232.29,232.39,2992.0,202.6296,202.7516,202.5511,202.6383,2992.0
2016-12-30 15:30:00,232.44,232.53,232.3,232.34,4473.0,202.6819,202.7603,202.5598,202.5947,4473.0
2016-12-30 15:35:00,232.34,232.34,232.17,232.21,4663.0,202.5947,202.5947,202.4464,202.4813,4663.0
2016-12-30 15:40:00,232.21,232.21,232.06,232.12,8100.0,202.4813,202.4813,202.3505,202.4028,8100.0
2016-12-30 15:45:00,232.04,232.24,232.04,232.09,16388.0,202.3331,202.5075,202.3331,202.3767,16388.0
2016-12-30 15:50:00,232.06,232.2,232.02,232.18,19043.0,202.3505,202.4726,202.3156,202.4552,19043.0
2016-12-30 15:55:00,232.17,232.73,232.11,232.71,47579.0,202.4464,202.9347,202.3941,202.9173,47579.0
2017-01-03 09:30:00,234.1,234.97,234.07,234.49,28803.0,204.1293,204.888,204.1032,204.4694,28803.0
2017-01-03 09:35:00,234.48,234.84,234.3,234.65,17466.0,204.4607,204.7746,204.3037,204.6089,17466.0
2017-01-03 09:40:00,234.82,234.97,234.3,234.48,21609.0,204.7572,204.888,204.3037,204.4607,21609.0
2017-01-03 09:45:00,234.49,234.69,234.04,234.66,28102.0,204.4694,204.6438,204.077,204.6177,28102.0
2017-01-03 09:50:00,234.66,234.8,234.01,234.25,7096.0,204.6177,204.7397,204.0509,204.2601,7096.0
2017-01-03 09:55:00,234.29,234.6,234.14,234.14,4117.0,204.295,204.5653,204.1642,204.1642,4117.0
2017-01-03 10:00:00,234.15,234.46,234.0,234.46,11348.0,204.1729,204.4433,204.0422,204.4433,11348.0
2017-01-03 10:05:00,234.44,234.88,234.32,234.81,16034.0,204.4258,204.8095,204.3212,204.7485,16034.0
2017-01-03 10:10:00,234.71,234.99,234.68,234.74,8755.0,204.6613,204.9054,204.6351,204.6874,8755.0
2017-01-03 10:15:00,234.85,234.94,234.7,234.85,14935.0,204.7833,204.8618,204.6525,204.7833,14935.0
2017-01-03 10:20:00,234.87,234.87,234.23,234.42,9487.0,204.8008,204.8008,204.2427,204.4084,9487.0
2017-01-03 10:25:00,234.23,234.43,234.12,234.25,9551.0,204.2427,204.4171,204.1468,204.2601,9551.0
2017-01-03 10:30:00,234.15,234.2,233.62,233.72,17694.0,204.1729,204.2165,203.7108,203.798,17694.0
2017-01-03 10:35:00,233.86,234.02,233.78,233.88,8464.0,203.9201,204.0596,203.8503,203.9375,8464.0
2017-01-03 10:40:00,233.95,234.05,233.74,233.78,9150.0,203.9986,204.0858,203.8154,203.8503,9150.0
2017-01-03 10:45:00,233.73,233.77,233.39,233.5,6746.0,203.8067,203.8416,203.5102,203.6062,6746.0
2017-01-03 10:50:00,233.44,233.44,233.28,233.41,6054.0,203.5538,203.5538,203.4143,203.5277,6054.0
2017-01-03 10:55:00,233.31,233.59,233.2,233.59,5343.0,203.4405,203.6846,203.3446,203.6846,5343.0
2017-01-03 11:00:00,233.57,233.57,233.29,233.29,6007.0,203.6672,203.6672,203.423,203.423,6007.0
2017-01-03 11:05:00,233.28,233.5,233.25,233.25,2442.0,203.4143,203.6062,203.3882,203.3882,2442.0
2017-01-03 11:10:00,233.14,233.46,233.14,233.27,6860.0,203.2923,203.5713,203.2923,203.4056,6860.0
2017-01-03 11:15:00,233.33,233.82,233.33,233.79,13009.0,203.4579,203.8852,203.4579,203.859,13009.0
2017-01-03 11:20:00,233.82,234.13,233.8,234.13,4930.0,203.8852,204.1555,203.8678,204.1555,4930.0
2017-01-03 11:25:00,234.16,234.41,234.16,234.22,8936.0,204.1817,204.3997,204.1817,204.234,8936.0
2017-01-03 11:30:00,234.3,234.4,234.19,234.3,3200.0,204.3037,204.3909,204.2078,204.3037,3200.0
2017-01-03 11:35:00,234.35,234.5,234.03,234.21,12100.0,204.3473,204.4781,204.0683,204.2253,12100.0
2017-01-03 11:40:00,234.1,234.35,233.82,233.82,15063.0,204.1293,204.3473,203.8852,203.8852,15063.0
2017-01-03 11:45:00,233.73,234.12,233.7,233.88,16445.0,203.8067,204.1468,203.7806,203.9375,16445.0
2017-01-03 11:50:00,233.71,233.8,233.41,233.48,18699.0,203.7893,203.8678,203.5277,203.5887,18699.0
2017-01-03 11:55:00,233.44,233.97,233.35,233.96,12361.0,203.5538,204.016,203.4754,204.0073,12361.0
2017-01-03 12:00:00,233.97,233.97,233.78,233.78,4007.0,204.016,204.016,203.8503,203.8503,4007.0
2017-01-03 12:05:00,233.78,233.93,233.69,233.93,4934.0,203.8503,203.9811,203.7718,203.9811,4934.0
2017-01-03 12:10:00,233.86,233.97,233.85,233.91,2400.0,203.9201,204.016,203.9114,203.9637,2400.0
2017-01-03 12:15:00,233.92,233.93,233.82,233.9,21575.0,203.9724,203.9811,203.8852,203.955,21575.0
2017-01-03 12:20:00,233.88,233.91,233.74,233.76,14521.0,203.9375,203.9637,203.8154,203.8329,14521.0
2017-01-03 12:25:00,233.81,233.87,233.71,233.74,4957.0,203.8765,203.9288,203.7893,203.8154,4957.0
2017-01-03 12:30:00,233.67,233.84,233.52,233.83,18897.0,203.7544,203.9026,203.6236,203.8939,18897.0
2017-01-03 12:35:00,233.85,233.85,233.7,233.8,5605.0,203.9114,203.9114,203.7806,203.8678,5605.0
2017-01-03 12:40:00,233.74,233.75,233.57,233.61,6900.0,203.8154,203.8242,203.6672,203.7021,6900.0
2017-01-03 12:45:00,233.75,234.1,233.64,234.1,32392.0,203.8242,204.1293,203.7282,204.1293,32392.0
2017-01-03 12:50:00,234.12,234.21,234.02,234.11,3834.0,204.1468,204.2253,204.0596,204.1381,3834.0
2017-01-03 12:55:00,234.11,234.32,233.99,234.25,8586.0,204.1381,204.3212,204.0334,204.2601,8586.0
2017-01-03 13:00:00,234.28,234.28,234.0,234.0,5048.0,204.2863,204.2863,204.0422,204.0422,5048.0
2017-01-03 13:05:00,233.97,234.03,233.85,233.88,3422.0,204.016,204.0683,203.9114,203.9375,3422.0
2017-01-03 13:10:00,233.87,233.98,233.79,233.96,5398.0,203.9288,204.0247,203.859,204.0073,5398.0
2017-01-03 13:15:00,234.03,234.15,234.03,234.12,1600.0,204.0683,204.1729,204.0683,204.1468,1600.0
2017-01-03 13:20:00,234.06,234.55,234.05,234.55,8950.0,204.0945,204.5217,204.0858,204.5217,8950.0
2017-01-03 13:25:00,234.55,234.62,234.45,234.51,7277.0,204.5217,204.5828,204.4345,204.4869,7277.0
2017-01-03 13:30:00,234.46,235.08,234.46,234.94,25781.0,204.4433,204.9839,204.4433,204.8618,25781.0
2017-01-03 13:35:00,234.96,235.0,234.78,234.86,8035.0,204.8792,204.9141,204.7223,204.792,8035.0
2017-01-03 13:40:00,234.76,234.76,234.47,234.63,25263.0,204.7049,204.7049,204.452,204.5915,25263.0
2017-01-03 13:45:00,234.55,234.84,234.54,234.72,12050.0,204.5217,204.7746,204.513,204.67,12050.0
2017-01-03 13:50:00,234.66,234.76,234.66,234.72,5984.0,204.6177,204.7049,204.6177,204.67,5984.0
2017-01-03 13:55:00,234.7,234.98,234.67,234.98,9392.0,204.6525,204.8967,204.6264,204.8967,9392.0
2017-01-03 14:00:00,234.93,235.02,234.85,234.99,9596.0,204.8531,204.9316,204.7833,204.9054,9596.0
2017-01-03 14:05:00,234.93,235.15,234.83,235.15,6102.0,204.8531,205.0449,204.7659,205.0449,6102.0
2017-01-03 14:10:00,235.13,235.13,234.8,234.86,4620.0,205.0275,205.0275,204.7397,204.792,4620.0
2017-01-03 14:15:00,234.82,235.0,234.78,234.8,7742.0,204.7572,204.9141,204.7223,204.7397,7742.0
2017-01-03 14:20:00,234.89,234.99,234.83,234.93,1640.0,204.8182,204.9054,204.7659,204.8531,1640.0
2017-01-03 14:25:00,234.98,234.98,234.53,234.57,9800.0,204.8967,204.8967,204.5043,204.5392,9800.0
2017-01-03 14:30:00,234.52,234.62,234.29,234.46,6412.0,204.4956,204.5828,204.295,204.4433,6412.0
2017-01-03 14:35:00,234.43,234.66,234.43,234.65,6498.0,204.4171,204.6177,204.4171,204.6089,6498.0
2017-01-03 14:40:00,234.64,235.06,234.64,235.06,5804.0,204.6002,204.9664,204.6002,204.9664,5804.0
2017-01-03 14:45:00,235.09,235.19,235.02,235.06,3830.0,204.9926,205.0798,204.9316,204.9664,3830.0
2017-01-03 14:50:00,235.12,235.13,234.81,234.98,10071.0,205.0188,205.0275,204.7485,204.8967,10071.0
2017-01-03 14:55:00,234.94,235.11,234.84,235.01,4715.0,204.8618,205.01,204.7746,204.9228,4715.0
2017-01-03 15:00:00,235.06,235.24,235.03,235.17,5363.0,204.9664,205.1234,204.9403,205.0624,5363.0
2017-01-03 15:05:00,235.17,235.19,235.03,235.08,6172.0,205.0624,205.0798,204.9403,204.9839,6172.0
2017-01-03 15:10:00,235.01,235.05,234.86,235.02,7021.0,204.9228,204.9577,204.792,204.9316,7021.0
2017-01-03 15:15:00,234.98,235.0,234.66,234.75,9060.0,204.8967,204.9141,204.6177,204.6961,9060.0
2017-01-03 15:20:00,234.74,234.74,234.55,234.56,2000.0,204.6874,204.6874,204.5217,204.5305,2000.0
2017-01-03 15:25:00,234.59,234.59,234.37,234.38,8765.0,204.5566,204.5566,204.3648,204.3735,8765.0
2017-01-03 15:30:00,234.37,234.55,234.18,234.53,10352.0,204.3648,204.5217,204.1991,204.5043,10352.0
2017-01-03 15:35:00,234.5,234.66,234.45,234.65,18659.0,204.4781,204.6177,204.4345,204.6089,18659.0
2017-01-03 15:40:00,234.61,234.67,234.53,234.65,16992.0,204.5741,204.6264,204.5043,204.6089,16992.0
2017-01-03 15:45:00,234.66,235.09,234.59,234.95,39384.0,204.6177,204.9926,204.5566,204.8705,39384.0
2017-01-03 15:50:00,234.95,234.97,234.81,234.96,22966.0,204.8705,204.888,204.7485,204.8792,22966.0
2017-01-03 15:55:00,234.97,235.08,234.79,234.81,65868.0,204.888,204.9839,204.731,204.7485,65868.0
2017-01-04 09:30:00,235.24,236.99,235.24,236.27,24445.0,205.1234,206.6494,205.1234,206.0215,24445.0
2017-01-04 09:35:00,235.99,236.77,235.95,236.31,6804.0,205.7774,206.4575,205.7425,206.0564,6804.0
2017-01-04 09:40:00,236.3,236.4,235.99,236.0,8661.0,206.0477,206.1349,205.7774,205.7861,8661.0
2017-01-04 09:45:00,236.18,236.25,235.73,236.11,8386.0,205.9431,206.0041,205.5507,205.882,8386.0
2017-01-04 09:50:00,236.13,236.14,235.59,236.07,5959.0,205.8995,205.9082,205.4286,205.8471,5959.0
2017-01-04 09:55:00,236.07,236.44,235.33,235.46,7464.0,205.8471,206.1698,205.2019,205.3152,7464.0
2017-01-04 10:00:00,235.64,235.85,235.49,235.64,4470.0,205.4722,205.6553,205.3414,205.4722,4470.0
2017-01-04 10:05:00,235.62,235.77,235.33,235.54,14950.0,205.4548,205.5855,205.2019,205.385,14950.0
2017-01-04 10:10:00,235.51,235.6,235.39,235.39,6680.0,205.3588,205.4373,205.2542,205.2542,6680.0
2017-01-04 10:15:00,235.39,235.39,235.08,235.11,5250.0,205.2542,205.2542,204.9839,205.01,5250.0
2017-01-04 10:20:00,235.3,235.69,235.24,235.45,7846.0,205.1757,205.5158,205.1234,205.3065,7846.0
2017-01-04 10:25:00,235.5,236.01,235.45,235.92,5292.0,205.3501,205.7948,205.3065,205.7163,5292.0
2017-01-04 10:30:00,235.86,236.4,235.86,235.9,7856.0,205.664,206.1349,205.664,205.6989,7856.0
2017-01-04 10:35:00,235.97,236.01,235.67,235.79,5726.0,205.7599,205.7948,205.4983,205.603,5726.0
2017-01-04 10:40:00,235.85,235.95,235.66,235.7,5954.0,205.6553,205.7425,205.4896,205.5245,5954.0
2017-01-04 10:45:00,235.71,235.77,235.15,235.15,8425.0,205.5332,205.5855,205.0449,205.0449,8425.0
2017-01-04 10:50:00,235.21,235.28,235.01,235.16,2840.0,205.0972,205.1583,204.9228,205.0536,2840.0
2017-01-04 10:55:00,235.09,235.39,235.09,235.32,5712.0,204.9926,205.2542,204.9926,205.1932,5712.0
2017-01-04 11:00:00,235.32,235.53,235.09,235.23,6502.0,205.1932,205.3763,204.9926,205.1147,6502.0
2017-01-04 11:05:00,235.24,235.52,235.19,235.49,6297.0,205.1234,205.3676,205.0798,205.3414,6297.0
2017-01-04 11:10:00,235.34,235.47,235.19,235.29,3977.0,205.2106,205.324,205.0798,205.167,3977.0
2017-01-04 11:15:00,235.33,235.36,235.21,235.27,5686.0,205.2019,205.228,205.0972,205.1496,5686.0
2017-01-04 11:20:00,235.34,235.36,235.07,235.33,5190.0,205.2106,205.228,204.9752,205.2019,5190.0
2017-01-04 11:25:00,235.25,235.63,235.25,235.41,3165.0,205.1321,205.4635,205.1321,205.2716,3165.0
2017-01-04 11:30:00,235.5,235.53,235.33,235.4,1913.0,205.3501,205.3763,205.2019,205.2629,1913.0
2017-01-04 11:35:00,235.44,235.73,235.44,235.68,7749.0,205.2978,205.5507,205.2978,205.5071,7749.0
2017-01-04 11:40:00,235.67,235.85,235.62,235.77,2915.0,205.4983,205.6553,205.4548,205.5855,2915.0
2017-01-04 11:45:00,235.72,235.97,235.71,235.73,3400.0,205.5419,205.7599,205.5332,205.5507,3400.0
2017-01-04 11:50:00,235.74,235.95,235.71,235.92,1800.0,205.5594,205.7425,205.5332,205.7163,1800.0
2017-01-04 11:55:00,235.92,235.92,235.64,235.79,4045.0,205.7163,205.7163,205.4722,205.603,4045.0
2017-01-04 12:00:00,235.76,235.79,235.63,235.66,2566.0,205.5768,205.603,205.4635,205.4896,2566.0
2017-01-04 12:05:00,235.62,235.74,235.5,235.72,2000.0,205.4548,205.5594,205.3501,205.5419,2000.0
2017-01-04 12:10:00,235.78,235.79,235.57,235.69,5226.0,205.5943,205.603,205.4112,205.5158,5226.0
2017-01-04 12:15:00,235.7,235.87,235.63,235.64,12339.0,205.5245,205.6727,205.4635,205.4722,12339.0
2017-01-04 12:20:00,235.59,235.59,235.45,235.49,2500.0,205.4286,205.4286,205.3065,205.3414,2500.0
2017-01-04 12:25:00,235.53,235.56,235.4,235.44,2820.0,205.3763,205.4024,205.2629,205.2978,2820.0
2017-01-04 12:30:00,235.42,235.52,235.42,235.5,2435.0,205.2804,205.3676,205.2804,205.3501,2435.0
2017-01-04 12:35:00,235.5,235.64,235.47,235.55,2881.0,205.3501,205.4722,205.324,205.3937,2881.0
2017-01-04 12:40:00,235.55,235.55,235.43,235.51,6839.0,205.3937,205.3937,205.2891,205.3588,6839.0
2017-01-04 12:45:00,235.47,235.59,235.47,235.59,2203.0,205.324,205.4286,205.324,205.4286,2203.0
2017-01-04 12:50:00,235.59,235.59,235.39,235.45,6076.0,205.4286,205.4286,205.2542,205.3065,6076.0
2017-01-04 12:55:00,235.43,235.53,235.38,235.49,2791.0,205.2891,205.3763,205.2455,205.3414,2791.0
2017-01-04 13:00:00,235.47,235.53,235.35,235.35,3030.0,205.324,205.3763,205.2193,205.2193,3030.0
2017-01-04 13:05:00,235.41,235.46,235.22,235.22,2847.0,205.2716,205.3152,205.106,205.106,2847.0
2017-01-04 13:10:00,235.22,235.27,235.17,235.19,3269.0,205.106,205.1496,205.0624,205.0798,3269.0
2017-01-04 13:15:00,235.19,235.26,235.14,235.26,2100.0,205.0798,205.1408,205.0362,205.1408,2100.0
2017-01-04 13:20:00,235.28,235.3,235.05,235.07,4716.0,205.1583,205.1757,204.9577,204.9752,4716.0
2017-01-04 13:25:00,235.09,235.17,235.05,235.17,3770.0,204.9926,205.0624,204.9577,205.0624,3770.0
2017-01-04 13:30:00,235.15,235.17,235.04,235.04,2000.0,205.0449,205.0624,204.949,204.949,2000.0
2017-01-04 13:35:00,235.13,235.19,235.02,235.15,3455.0,205.0275,205.0798,204.9316,205.0449,3455.0
2017-01-04 13:40:00,235.06,235.06,235.01,235.01,600.0,204.9664,204.9664,204.9228,204.9228,600.0
2017-01-04 13:45:00,235.08,235.13,235.03,235.09,3720.0,204.9839,205.0275,204.9403,204.9926,3720.0
2017-01-04 13:50:00,235.12,235.16,235.0,235.0,2886.0,205.0188,205.0536,204.9141,204.9141,2886.0
2017-01-04 13:55:00,235.02,235.02,234.86,234.93,18195.0,204.9316,204.9316,204.792,204.8531,18195.0
2017-01-04 14:00:00,234.98,235.1,234.91,234.91,4230.0,204.8967,205.0013,204.8356,204.8356,4230.0
2017-01-04 14:05:00,234.93,235.12,234.9,234.97,7670.0,204.8531,205.0188,204.8269,204.888,7670.0
2017-01-04 14:10:00,235.02,235.17,234.97,235.1,9905.0,204.9316,205.0624,204.888,205.0013,9905.0
2017-01-04 14:15:00,235.18,235.2,235.05,235.07,2500.0,205.0711,205.0885,204.9577,204.9752,2500.0
2017-01-04 14:20:00,235.05,235.11,234.93,235.02,8461.0,204.9577,205.01,204.8531,204.9316,8461.0
2017-01-04 14:25:00,235.01,235.04,234.88,234.91,2066.0,204.9228,204.949,204.8095,204.8356,2066.0
2017-01-04 14:30:00,234.93,235.09,234.93,234.98,3830.0,204.8531,204.9926,204.8531,204.8967,3830.0
2017-01-04 14:35:00,235.04,235.06,234.92,235.0,4651.0,204.949,204.9664,204.8444,204.9141,4651.0
2017-01-04 14:40:00,235.06,235.09,234.99,235.02,2227.0,204.9664,204.9926,204.9054,204.9316,2227.0
2017-01-04 14:45:00,235.0,235.01,234.87,234.92,7128.0,204.9141,204.9228,204.8008,204.8444,7128.0
2017-01-04 14:50:00,235.0,235.02,234.83,235.02,6801.0,204.9141,204.9316,204.7659,204.9316,6801.0
2017-01-04 14:55:00,235.01,235.06,234.97,235.02,3064.0,204.9228,204.9664,204.888,204.9316,3064.0
2017-01-04 15:00:00,235.04,235.27,235.04,235.27,5049.0,204.949,205.1496,204.949,205.1496,5049.0
2017-01-04 15:05:00,235.22,235.27,235.17,235.26,2200.0,205.106,205.1496,205.0624,205.1408,2200.0
2017-01-04 15:10:00,235.24,235.25,235.12,235.2,2800.0,205.1234,205.1321,205.0188,205.0885,2800.0
2017-01-04 15:15:00,235.11,235.16,235.1,235.1,3727.0,205.01,205.0536,205.0013,205.0013,3727.0
2017-01-04 15:20:00,235.08,235.1,234.99,235.01,3074.0,204.9839,205.0013,204.9054,204.9228,3074.0
2017-01-04 15:25:00,235.01,235.08,234.92,235.0,6706.0,204.9228,204.9839,204.8444,204.9141,6706.0
2017-01-04 15:30:00,234.96,235.04,234.94,234.96,8138.0,204.8792,204.949,204.8618,204.8792,8138.0
2017-01-04 15:35:00,235.0,235.12,234.98,235.09,6261.0,204.9141,205.0188,204.8967,204.9926,6261.0
2017-01-04 15:40:00,235.12,235.22,235.1,235.22,12296.0,205.0188,205.106,205.0013,205.106,12296.0
2017-01-04 15:45:00,235.22,235.38,235.11,235.17,13761.0,205.106,205.2455,205.01,205.0624,13761.0
2017-01-04 15:50:00,235.13,235.26,235.09,235.25,15259.0,205.0275,205.1408,204.9926,205.1321,15259.0
2017-01-04 15:55:00,235.28,235.5,235.16,235.27,28652.0,205.1583,205.3501,205.0536,205.1496,28652.0
2017-01-05 09:30:00,235.21,235.6,234.35,235.16,14950.0,205.0972,205.4373,204.3473,205.0536,14950.0
2017-01-05 09:35:00,235.18,235.49,234.71,234.91,2500.0,205.0711,205.3414,204.6613,204.8356,2500.0
2017-01-05 09:40:00,235.05,235.64,234.99,235.55,4850.0,204.9577,205.4722,204.9054,205.3937,4850.0
2017-01-05 09:45:00,235.66,235.88,235.22,235.88,15172.0,205.4896,205.6815,205.106,205.6815,15172.0
2017-01-05 09:50:00,235.91,236.19,235.77,236.0,15341.0,205.7076,205.9518,205.5855,205.7861,15341.0
2017-01-05 09:55:00,235.86,236.22,235.85,235.91,10494.0,205.664,205.9779,205.6553,205.7076,10494.0
2017-01-05 10:00:00,235.99,236.01,235.78,235.78,9895.0,205.7774,205.7948,205.5943,205.5943,9895.0
2017-01-05 10:05:00,235.9,236.05,235.76,235.87,15129.0,205.6989,205.8297,205.5768,205.6727,15129.0
2017-01-05 10:10:00,235.99,235.99,235.57,235.62,6118.0,205.7774,205.7774,205.4112,205.4548,6118.0
2017-01-05 10:15:00,235.67,235.72,235.47,235.69,13101.0,205.4983,205.5419,205.324,205.5158,13101.0
2017-01-05 10:20:00,235.7,235.82,235.64,235.81,12566.0,205.5245,205.6291,205.4722,205.6204,12566.0
2017-01-05 10:25:00,235.83,236.0,235.78,235.93,8260.0,205.6379,205.7861,205.5943,205.7251,8260.0
2017-01-05 10:30:00,235.93,236.07,235.84,235.99,21032.0,205.7251,205.8471,205.6466,205.7774,21032.0
2017-01-05 10:35:00,235.99,236.67,235.94,236.66,9871.0,205.7774,206.3703,205.7338,206.3616,9871.0
2017-01-05 10:40:00,236.67,236.88,236.54,236.71,4383.0,206.3703,206.5534,206.257,206.4052,4383.0
2017-01-05 10:45:00,236.77,236.95,236.77,236.95,6468.0,206.4575,206.6145,206.4575,206.6145,6468.0
2017-01-05 10:50:00,236.97,236.99,236.7,236.71,3822.0,206.6319,206.6494,206.3965,206.4052,3822.0
2017-01-05 10:55:00,236.78,237.34,236.78,237.23,18138.0,206.4662,206.9545,206.4662,206.8586,18138.0
2017-01-05 11:00:00,237.24,237.42,237.19,237.37,4236.0,206.8674,207.0243,206.8238,206.9807,4236.0
2017-01-05 11:05:00,237.31,237.37,236.99,237.01,12153.0,206.9284,206.9807,206.6494,206.6668,12153.0
2017-01-05 11:10:00,236.96,237.13,236.65,236.67,11280.0,206.6232,206.7714,206.3529,206.3703,11280.0
2017-01-05 11:15:00,236.61,236.88,236.54,236.86,11360.0,206.318,206.5534,206.257,206.536,11360.0
2017-01-05 11:20:00,236.86,236.86,236.48,236.48,5167.0,206.536,206.536,206.2046,206.2046,5167.0
2017-01-05 11:25:00,236.53,236.76,236.42,236.7,3820.0,206.2482,206.4488,206.1523,206.3965,3820.0
2017-01-05 11:30:00,236.67,236.67,235.91,235.92,6905.0,206.3703,206.3703,205.7076,205.7163,6905.0
2017-01-05 11:35:00,235.94,235.96,235.7,235.7,11991.0,205.7338,205.7512,205.5245,205.5245,11991.0
2017-01-05 11:40:00,235.73,235.83,235.05,235.13,6594.0,205.5507,205.6379,204.9577,205.0275,6594.0
2017-01-05 11:45:00,235.19,235.2,234.97,235.03,8861.0,205.0798,205.0885,204.888,204.9403,8861.0
2017-01-05 11:50:00,235.1,235.1,234.54,234.62,5268.0,205.0013,205.0013,204.513,204.5828,5268.0
2017-01-05 11:55:00,234.66,234.69,234.53,234.59,9763.0,204.6177,204.6438,204.5043,204.5566,9763.0
2017-01-05 12:00:00,234.58,234.75,234.44,234.47,9527.0,204.5479,204.6961,204.4258,204.452,9527.0
2017-01-05 12:05:00,234.44,234.69,234.4,234.62,6332.0,204.4258,204.6438,204.3909,204.5828,6332.0
2017-01-05 12:10:00,234.68,235.1,234.62,235.1,6004.0,204.6351,205.0013,204.5828,205.0013,6004.0
2017-01-05 12:15:00,235.2,235.88,235.2,235.8,8726.0,205.0885,205.6815,205.0885,205.6117,8726.0
2017-01-05 12:20:00,235.81,235.95,235.64,235.95,4200.0,205.6204,205.7425,205.4722,205.7425,4200.0
2017-01-05 12:25:00,235.85,236.17,235.81,236.09,5572.0,205.6553,205.9343,205.6204,205.8646,5572.0
2017-01-05 12:30:00,236.03,236.25,235.94,236.21,5310.0,205.8123,206.0041,205.7338,205.9692,5310.0
2017-01-05 12:35:00,236.21,236.21,235.73,235.89,4463.0,205.9692,205.9692,205.5507,205.6902,4463.0
2017-01-05 12:40:00,235.89,236.0,235.69,235.71,6190.0,205.6902,205.7861,205.5158,205.5332,6190.0
2017-01-05 12:45:00,235.73,235.79,235.66,235.71,3857.0,205.5507,205.603,205.4896,205.5332,3857.0
2017-01-05 12:50:00,235.74,235.86,235.71,235.83,2500.0,205.5594,205.664,205.5332,205.6379,2500.0
2017-01-05 12:55:00,235.9,235.98,235.84,235.85,1900.0,205.6989,205.7687,205.6466,205.6553,1900.0
2017-01-05 13:00:00,235.85,235.89,235.71,235.71,5125.0,205.6553,205.6902,205.5332,205.5332,5125.0
2017-01-05 13:05:00,235.72,235.72,235.42,235.57,8418.0,205.5419,205.5419,205.2804,205.4112,8418.0
2017-01-05 13:10:00,235.55,235.55,235.33,235.33,3364.0,205.3937,205.3937,205.2019,205.2019,3364.0
2017-01-05 13:15:00,235.4,235.5,235.37,235.5,7265.0,205.2629,205.3501,205.2368,205.3501,7265.0
2017-01-05 13:20:00,235.5,235.5,235.35,235.48,2976.0,205.3501,205.3501,205.2193,205.3327,2976.0
2017-01-05 13:25:00,235.49,235.55,235.25,235.4,5305.0,205.3414,205.3937,205.1321,205.2629,5305.0
2017-01-05 13:30:00,235.37,235.44,235.13,235.29,6426.0,205.2368,205.2978,205.0275,205.167,6426.0
2017-01-05 13:35:00,235.29,235.68,235.29,235.65,12224.0,205.167,205.5071,205.167,205.4809,12224.0
2017-01-05 13:40:00,235.63,235.63,235.45,235.61,4912.0,205.4635,205.4635,205.3065,205.446,4912.0
2017-01-05 13:45:00,235.58,235.67,235.51,235.62,8826.0,205.4199,205.4983,205.3588,205.4548,8826.0
2017-01-05 13:50:00,235.58,235.58,235.26,235.26,4560.0,205.4199,205.4199,205.1408,205.1408,4560.0
2017-01-05 13:55:00,235.39,235.54,235.32,235.41,7627.0,205.2542,205.385,205.1932,205.2716,7627.0
2017-01-05 14:00:00,235.36,235.55,235.33,235.33,8199.0,205.228,205.3937,205.2019,205.2019,8199.0
2017-01-05 14:05:00,235.4,235.72,235.4,235.72,9541.0,205.2629,205.5419,205.2629,205.5419,9541.0
2017-01-05 14:10:00,235.6,235.79,235.5,235.67,10490.0,205.4373,205.603,205.3501,205.4983,10490.0
2017-01-05 14:15:00,235.57,235.8,235.57,235.78,5119.0,205.4112,205.6117,205.4112,205.5943,5119.0
2017-01-05 14:20:00,235.8,235.8,235.69,235.75,5280.0,205.6117,205.6117,205.5158,205.5681,5280.0
2017-01-05 14:25:00,235.75,235.76,235.54,235.6,5725.0,205.5681,205.5768,205.385,205.4373,5725.0
2017-01-05 14:30:00,235.6,235.61,235.49,235.49,1902.0,205.4373,205.446,205.3414,205.3414,1902.0
2017-01-05 14:35:00,235.43,235.75,235.41,235.65,6860.0,205.2891,205.5681,205.2716,205.4809,6860.0
2017-01-05 14:40:00,235.64,235.76,235.54,235.59,4300.0,205.4722,205.5768,205.385,205.4286,4300.0
2017-01-05 14:45:00,235.59,235.71,235.53,235.67,8164.0,205.4286,205.5332,205.3763,205.4983,8164.0
2017-01-05 14:50:00,235.67,235.95,235.59,235.95,9029.0,205.4983,205.7425,205.4286,205.7425,9029.0
2017-01-05 14:55:00,235.73,235.75,235.49,235.65,8130.0,205.5507,205.5681,205.3414,205.4809,8130.0
2017-01-05 15:00:00,235.7,235.83,235.63,235.65,6274.0,205.5245,205.6379,205.4635,205.4809,6274.0
2017-01-05 15:05:00,235.66,235.74,235.41,235.49,5989.0,205.4896,205.5594,205.2716,205.3414,5989.0
2017-01-05 15:10:00,235.51,235.59,235.42,235.44,5983.0,205.3588,205.4286,205.2804,205.2978,5983.0
2017-01-05 15:15:00,235.45,235.69,235.45,235.5,8203.0,205.3065,205.5158,205.3065,205.3501,8203.0
2017-01-05 15:20:00,235.49,235.75,235.45,235.67,17600.0,205.3414,205.5681,205.3065,205.4983,17600.0
2017-01-05 15:25:00,235.7,235.78,235.6,235.71,7988.0,205.5245,205.5943,205.4373,205.5332,7988.0
2017-01-05 15:30:00,235.74,235.95,235.74,235.84,7491.0,205.5594,205.7425,205.5594,205.6466,7491.0
2017-01-05 15:35:00,235.8,235.97,235.79,235.94,9153.0,205.6117,205.7599,205.603,205.7338,9153.0
2017-01-05 15:40:00,235.97,235.99,235.86,235.97,11482.0,205.7599,205.7774,205.664,205.7599,11482.0
2017-01-05 15:45:00,235.94,236.16,235.88,236.02,15522.0,205.7338,205.9256,205.6815,205.8035,15522.0
2017-01-05 15:50:00,236.06,236.09,235.94,236.05,15854.0,205.8384,205.8646,205.7338,205.8297,15854.0
2017-01-05 15:55:00,236.02,236.07,235.94,236.02,36516.0,205.8035,205.8471,205.7338,205.8035,36516.0
2017-01-06 09:30:00,235.9,236.9,235.9,236.5,8728.0,205.6989,206.5709,205.6989,206.2221,8728.0
2017-01-06 09:35:00,236.5,236.74,236.06,236.16,2900.0,206.2221,206.4314,205.8384,205.9256,2900.0
2017-01-06 09:40:00,235.86,236.07,235.77,235.92,2000.0,205.664,205.8471,205.5855,205.7163,2000.0
2017-01-06 09:45:00,235.92,236.11,235.78,235.78,3607.0,205.7163,205.882,205.5943,205.5943,3607.0
2017-01-06 09:50:00,236.16,236.5,235.84,235.84,3097.0,205.9256,206.2221,205.6466,205.6466,3097.0
2017-01-06 09:55:00,236.13,236.5,235.93,236.5,39076.0,205.8995,206.2221,205.7251,206.2221,39076.0
2017-01-06 10:00:00,236.67,236.84,236.51,236.52,8449.0,206.3703,206.5186,206.2308,206.2395,8449.0
2017-01-06 10:05:00,236.72,237.0,236.11,236.28,9115.0,206.4139,206.6581,205.882,206.0303,9115.0
2017-01-06 10:10:00,236.29,236.34,236.09,236.15,11438.0,206.039,206.0826,205.8646,205.9169,11438.0
2017-01-06 10:15:00,236.2,236.53,236.19,236.2,9868.0,205.9605,206.2482,205.9518,205.9605,9868.0
2017-01-06 10:20:00,236.24,236.71,236.15,236.71,10810.0,205.9954,206.4052,205.9169,206.4052,10810.0
2017-01-06 10:25:00,236.6,236.78,236.23,236.41,16050.0,206.3093,206.4662,205.9867,206.1436,16050.0
2017-01-06 10:30:00,236.54,236.54,236.33,236.42,2100.0,206.257,206.257,206.0739,206.1523,2100.0
2017-01-06 10:35:00,236.2,236.2,236.05,236.09,2261.0,205.9605,205.9605,205.8297,205.8646,2261.0
2017-01-06 10:40:00,236.2,236.35,236.17,236.29,1714.0,205.9605,206.0913,205.9343,206.039,1714.0
2017-01-06 10:45:00,236.3,236.31,236.0,236.19,2800.0,206.0477,206.0564,205.7861,205.9518,2800.0
2017-01-06 10:50:00,236.19,236.23,236.06,236.12,2014.0,205.9518,205.9867,205.8384,205.8907,2014.0
2017-01-06 10:55:00,236.14,236.31,236.11,236.31,2903.0,205.9082,206.0564,205.882,206.0564,2903.0
2017-01-06 11:00:00,236.31,236.31,236.14,236.14,1905.0,206.0564,206.0564,205.9082,205.9082,1905.0
2017-01-06 11:05:00,236.11,236.11,235.96,236.02,5703.0,205.882,205.882,205.7512,205.8035,5703.0
2017-01-06 11:10:00,235.94,236.1,235.94,236.1,2200.0,205.7338,205.8733,205.7338,205.8733,2200.0
2017-01-06 11:15:00,236.07,236.16,236.02,236.15,3828.0,205.8471,205.9256,205.8035,205.9169,3828.0
2017-01-06 11:20:00,236.13,236.14,235.92,236.14,3132.0,205.8995,205.9082,205.7163,205.9082,3132.0
2017-01-06 11:25:00,236.15,236.22,236.02,236.07,5601.0,205.9169,205.9779,205.8035,205.8471,5601.0
2017-01-06 11:30:00,236.14,236.4,236.14,236.4,1700.0,205.9082,206.1349,205.9082,206.1349,1700.0
2017-01-06 11:35:00,236.4,236.4,236.28,236.28,1420.0,206.1349,206.1349,206.0303,206.0303,1420.0
2017-01-06 11:40:00,236.35,236.63,236.34,236.63,1200.0,206.0913,206.3354,206.0826,206.3354,1200.0
2017-01-06 11:45:00,236.8,236.85,236.72,236.72,2700.0,206.4837,206.5273,206.4139,206.4139,2700.0
2017-01-06 11:50:00,236.83,236.83,236.64,236.75,1600.0,206.5098,206.5098,206.3442,206.4401,1600.0
2017-01-06 11:55:00,236.76,237.07,236.76,236.76,3100.0,206.4488,206.7191,206.4488,206.4488,3100.0
2017-01-06 12:00:00,236.7,236.77,236.7,236.72,1457.0,206.3965,206.4575,206.3965,206.4139,1457.0
2017-01-06 12:05:00,236.8,236.8,236.56,236.58,1684.0,206.4837,206.4837,206.2744,206.2918,1684.0
2017-01-06 12:10:00,236.58,236.78,236.58,236.63,1300.0,206.2918,206.4662,206.2918,206.3354,1300.0
2017-01-06 12:15:00,236.76,236.86,236.61,236.61,5698.0,206.4488,206.536,206.318,206.318,5698.0
2017-01-06 12:20:00,236.71,236.75,236.57,236.75,3149.0,206.4052,206.4401,206.2831,206.4401,3149.0
2017-01-06 12:25:00,236.83,237.0,236.76,237.0,1595.0,206.5098,206.6581,206.4488,206.6581,1595.0
2017-01-06 12:30:00,236.94,237.21,236.94,237.07,3065.0,206.6058,206.8412,206.6058,206.7191,3065.0
2017-01-06 12:35:00,237.2,237.5,237.01,237.14,3464.0,206.8325,207.0941,206.6668,206.7802,3464.0
2017-01-06 12:40:00,237.19,237.25,237.02,237.17,3510.0,206.8238,206.8761,206.6755,206.8063,3510.0
2017-01-06 12:45:00,237.18,237.2,237.02,237.11,5824.0,206.815,206.8325,206.6755,206.754,5824.0
2017-01-06 12:50:00,237.04,237.08,236.88,236.88,2301.0,206.693,206.7278,206.5534,206.5534,2301.0
2017-01-06 12:55:00,236.92,237.21,236.8,237.08,3600.0,206.5883,206.8412,206.4837,206.7278,3600.0
2017-01-06 13:00:00,237.11,237.32,237.11,237.21,2923.0,206.754,206.9371,206.754,206.8412,2923.0
2017-01-06 13:05:00,237.32,237.32,236.97,236.97,5575.0,206.9371,206.9371,206.6319,206.6319,5575.0
2017-01-06 13:10:00,236.97,237.09,236.85,236.98,5534.0,206.6319,206.7366,206.5273,206.6406,5534.0
2017-01-06 13:15:00,237.0,237.02,236.94,236.95,1790.0,206.6581,206.6755,206.6058,206.6145,1790.0
2017-01-06 13:20:00,236.98,236.99,236.83,236.91,7476.0,206.6406,206.6494,206.5098,206.5796,7476.0
2017-01-06 13:25:00,236.97,237.0,236.79,236.86,3159.0,206.6319,206.6581,206.475,206.536,3159.0
2017-01-06 13:30:00,236.9,237.08,236.85,237.08,6819.0,206.5709,206.7278,206.5273,206.7278,6819.0
2017-01-06 13:35:00,237.0,237.14,236.93,237.14,1852.0,206.6581,206.7802,206.597,206.7802,1852.0
2017-01-06 13:40:00,237.28,237.35,237.21,237.24,1900.0,206.9022,206.9633,206.8412,206.8674,1900.0
2017-01-06 13:45:00,237.3,237.4,237.1,237.1,7025.0,206.9197,207.0069,206.7453,206.7453,7025.0
2017-01-06 13:50:00,237.15,237.15,236.91,237.0,3638.0,206.7889,206.7889,206.5796,206.6581,3638.0
2017-01-06 13:55:00,237.07,237.07,236.87,236.94,1853.0,206.7191,206.7191,206.5447,206.6058,1853.0
2017-01-06 14:00:00,236.98,237.19,236.87,237.06,4057.0,206.6406,206.8238,206.5447,206.7104,4057.0
2017-01-06 14:05:00,236.99,237.18,236.92,237.15,3950.0,206.6494,206.815,206.5883,206.7889,3950.0
2017-01-06 14:10:00,237.09,237.28,237.01,237.23,23739.0,206.7366,206.9022,206.6668,206.8586,23739.0
2017-01-06 14:15:00,237.15,237.2,236.94,237.18,3600.0,206.7889,206.8325,206.6058,206.815,3600.0
2017-01-06 14:20:00,237.22,237.22,236.77,236.77,6201.0,206.8499,206.8499,206.4575,206.4575,6201.0
2017-01-06 14:25:00,236.67,236.72,236.58,236.62,5273.0,206.3703,206.4139,206.2918,206.3267,5273.0
2017-01-06 14:30:00,236.65,236.84,236.57,236.81,8185.0,206.3529,206.5186,206.2831,206.4924,8185.0
2017-01-06 14:35:00,236.81,236.81,236.62,236.62,3000.0,206.4924,206.4924,206.3267,206.3267,3000.0
2017-01-06 14:40:00,236.65,236.8,236.64,236.8,5700.0,206.3529,206.4837,206.3442,206.4837,5700.0
2017-01-06 14:45:00,236.8,236.87,236.77,236.77,3106.0,206.4837,206.5447,206.4575,206.4575,3106.0
2017-01-06 14:50:00,236.67,236.85,236.67,236.74,5363.0,206.3703,206.5273,206.3703,206.4314,5363.0
2017-01-06 14:55:00,236.71,236.93,236.67,236.93,2500.0,206.4052,206.597,206.3703,206.597,2500.0
2017-01-06 15:00:00,236.86,236.89,236.78,236.83,1800.0,206.536,206.5622,206.4662,206.5098,1800.0
2017-01-06 15:05:00,236.88,236.98,236.83,236.83,7833.0,206.5534,206.6406,206.5098,206.5098,7833.0
2017-01-06 15:10:00,236.92,237.15,236.91,236.96,5261.0,206.5883,206.7889,206.5796,206.6232,5261.0
2017-01-06 15:15:00,236.96,236.96,236.88,236.96,3497.0,206.6232,206.6232,206.5534,206.6232,3497.0
2017-01-06 15:20:00,236.92,237.1,236.86,237.05,6347.0,206.5883,206.7453,206.536,206.7017,6347.0
2017-01-06 15:25:00,237.02,237.02,236.84,236.87,5556.0,206.6755,206.6755,206.5186,206.5447,5556.0
2017-01-06 15:30:00,236.84,237.05,236.82,237.0,3628.0,206.5186,206.7017,206.5011,206.6581,3628.0
2017-01-06 15:35:00,236.98,236.98,236.75,236.96,5800.0,206.6406,206.6406,206.4401,206.6232,5800.0
2017-01-06 15:40:00,236.94,237.23,236.94,236.97,4714.0,206.6058,206.8586,206.6058,206.6319,4714.0
2017-01-06 15:45:00,236.97,236.99,236.75,236.81,9819.0,206.6319,206.6494,206.4401,206.4924,9819.0
2017-01-06 15:50:00,236.83,236.9,236.77,236.81,14215.0,206.5098,206.5709,206.4575,206.4924,14215.0
2017-01-06 15:55:00,236.81,236.86,236.51,236.73,50803.0,206.4924,206.536,206.2308,206.4226,50803.0
2017-01-09 09:30:00,236.84,237.92,236.74,236.76,14034.0,206.5186,207.4603,206.4314,206.4488,14034.0
2017-01-09 09:35:00,236.77,236.84,236.37,236.76,10248.0,206.4575,206.5186,206.1087,206.4488,10248.0
2017-01-09 09:40:00,236.75,236.84,236.5,236.55,2300.0,206.4401,206.5186,206.2221,206.2657,2300.0
2017-01-09 09:45:00,236.65,236.92,236.44,236.52,4932.0,206.3529,206.5883,206.1698,206.2395,4932.0
2017-01-09 09:50:00,236.52,236.73,236.39,236.66,4500.0,206.2395,206.4226,206.1262,206.3616,4500.0
2017-01-09 09:55:00,236.59,236.59,236.26,236.49,3821.0,206.3006,206.3006,206.0128,206.2134,3821.0
2017-01-09 10:00:00,236.5,236.5,236.19,236.36,5344.0,206.2221,206.2221,205.9518,206.1,5344.0
2017-01-09 10:05:00,236.43,236.43,236.14,236.37,5300.0,206.1611,206.1611,205.9082,206.1087,5300.0
2017-01-09 10:10:00,236.36,236.79,236.36,236.73,4391.0,206.1,206.475,206.1,206.4226,4391.0
2017-01-09 10:15:00,236.68,236.7,236.55,236.57,2730.0,206.379,206.3965,206.2657,206.2831,2730.0
2017-01-09 10:20:00,236.46,236.55,236.21,236.21,3289.0,206.1872,206.2657,205.9692,205.9692,3289.0
2017-01-09 10:25:00,236.26,236.37,236.18,236.34,3771.0,206.0128,206.1087,205.9431,206.0826,3771.0
2017-01-09 10:30:00,236.36,236.6,236.35,236.38,2200.0,206.1,206.3093,206.0913,206.1175,2200.0
2017-01-09 10:35:00,236.37,236.75,236.37,236.62,5722.0,206.1087,206.4401,206.1087,206.3267,5722.0
2017-01-09 10:40:00,236.45,236.58,236.42,236.55,5673.0,206.1785,206.2918,206.1523,206.2657,5673.0
2017-01-09 10:45:00,236.58,236.8,236.5,236.8,3300.0,206.2918,206.4837,206.2221,206.4837,3300.0
2017-01-09 10:50:00,236.78,237.07,236.78,236.88,6351.0,206.4662,206.7191,206.4662,206.5534,6351.0
2017-01-09 10:55:00,236.84,236.84,236.39,236.55,4925.0,206.5186,206.5186,206.1262,206.2657,4925.0
2017-01-09 11:00:00,236.49,236.55,236.33,236.55,9375.0,206.2134,206.2657,206.0739,206.2657,9375.0
2017-01-09 11:05:00,236.56,236.9,236.55,236.82,6046.0,206.2744,206.5709,206.2657,206.5011,6046.0
2017-01-09 11:10:00,236.79,236.86,236.67,236.78,5955.0,206.475,206.536,206.3703,206.4662,5955.0
2017-01-09 11:15:00,236.78,236.78,236.6,236.71,4029.0,206.4662,206.4662,206.3093,206.4052,4029.0
2017-01-09 11:20:00,236.75,236.95,236.75,236.8,4679.0,206.4401,206.6145,206.4401,206.4837,4679.0
2017-01-09 11:25:00,236.78,236.93,236.72,236.92,2800.0,206.4662,206.597,206.4139,206.5883,2800.0
2017-01-09 11:30:00,236.95,236.98,236.85,236.98,3601.0,206.6145,206.6406,206.5273,206.6406,3601.0
2017-01-09 11:35:00,236.99,237.04,236.88,236.99,3976.0,206.6494,206.693,206.5534,206.6494,3976.0
2017-01-09 11:40:00,237.03,237.18,236.99,237.14,3100.0,206.6842,206.815,206.6494,206.7802,3100.0
2017-01-09 11:45:00,237.17,237.24,236.99,237.07,7667.0,206.8063,206.8674,206.6494,206.7191,7667.0
2017-01-09 11:50:00,237.14,237.16,236.7,236.7,12410.0,206.7802,206.7976,206.3965,206.3965,12410.0
2017-01-09 11:55:00,236.7,236.7,236.44,236.53,2500.0,206.3965,206.3965,206.1698,206.2482,2500.0
2017-01-09 12:00:00,236.46,236.75,236.46,236.68,9789.0,206.1872,206.4401,206.1872,206.379,9789.0
2017-01-09 12:05:00,236.7,236.74,236.59,236.65,3542.0,206.3965,206.4314,206.3006,206.3529,3542.0
2017-01-09 12:10:00,236.68,236.72,236.57,236.57,1900.0,206.379,206.4139,206.2831,206.2831,1900.0
2017-01-09 12:15:00,236.53,236.55,236.41,236.45,9455.0,206.2482,206.2657,206.1436,206.1785,9455.0
2017-01-09 12:20:00,236.49,236.71,236.49,236.62,5297.0,206.2134,206.4052,206.2134,206.3267,5297.0
2017-01-09 12:25:00,236.61,236.75,236.57,236.63,2700.0,206.318,206.4401,206.2831,206.3354,2700.0
2017-01-09 12:30:00,236.58,236.62,236.48,236.48,2906.0,206.2918,206.3267,206.2046,206.2046,2906.0
2017-01-09 12:35:00,236.49,236.69,236.48,236.69,4135.0,206.2134,206.3878,206.2046,206.3878,4135.0
2017-01-09 12:40:00,236.63,236.77,236.62,236.77,2100.0,206.3354,206.4575,206.3267,206.4575,2100.0
2017-01-09 12:45:00,236.74,236.98,236.69,236.83,12964.0,206.4314,206.6406,206.3878,206.5098,12964.0
2017-01-09 12:50:00,236.92,237.16,236.92,237.16,2736.0,206.5883,206.7976,206.5883,206.7976,2736.0
2017-01-09 12:55:00,237.08,237.28,237.08,237.18,2855.0,206.7278,206.9022,206.7278,206.815,2855.0
2017-01-09 13:00:00,237.11,237.15,237.04,237.04,2246.0,206.754,206.7889,206.693,206.693,2246.0
2017-01-09 13:05:00,237.05,237.2,237.02,237.18,3300.0,206.7017,206.8325,206.6755,206.815,3300.0
2017-01-09 13:10:00,237.18,237.18,237.05,237.09,4880.0,206.815,206.815,206.7017,206.7366,4880.0
2017-01-09 13:15:00,237.05,237.06,236.83,236.96,4451.0,206.7017,206.7104,206.5098,206.6232,4451.0
2017-01-09 13:20:00,237.01,237.05,236.98,237.01,3253.0,206.6668,206.7017,206.6406,206.6668,3253.0
2017-01-09 13:25:00,237.04,237.04,236.85,236.93,2805.0,206.693,206.693,206.5273,206.597,2805.0
2017-01-09 13:30:00,236.98,237.0,236.88,236.91,2050.0,206.6406,206.6581,206.5534,206.5796,2050.0
2017-01-09 13:35:00,236.94,236.97,236.82,236.93,9436.0,206.6058,206.6319,206.5011,206.597,9436.0
2017-01-09 13:40:00,237.01,237.07,236.91,237.06,2283.0,206.6668,206.7191,206.5796,206.7104,2283.0
2017-01-09 13:45:00,237.04,237.07,236.91,236.92,3900.0,206.693,206.7191,206.5796,206.5883,3900.0
2017-01-09 13:50:00,236.92,236.95,236.88,236.93,2181.0,206.5883,206.6145,206.5534,206.597,2181.0
2017-01-09 13:55:00,236.92,237.02,236.88,236.99,2300.0,206.5883,206.6755,206.5534,206.6494,2300.0
2017-01-09 14:00:00,236.99,237.0,236.91,236.96,12500.0,206.6494,206.6581,206.5796,206.6232,12500.0
2017-01-09 14:05:00,236.97,237.08,236.97,237.01,2930.0,206.6319,206.7278,206.6319,206.6668,2930.0
2017-01-09 14:10:00,237.0,237.0,236.86,236.9,1400.0,206.6581,206.6581,206.536,206.5709,1400.0
2017-01-09 14:15:00,236.88,236.92,236.76,236.81,6049.0,206.5534,206.5883,206.4488,206.4924,6049.0
2017-01-09 14:20:00,236.73,236.8,236.59,236.61,3876.0,206.4226,206.4837,206.3006,206.318,3876.0
2017-01-09 14:25:00,236.61,236.7,236.57,236.65,4442.0,206.318,206.3965,206.2831,206.3529,4442.0
2017-01-09 14:30:00,236.66,236.68,236.51,236.52,3200.0,206.3616,206.379,206.2308,206.2395,3200.0
2017-01-09 14:35:00,236.46,236.6,236.46,236.47,2605.0,206.1872,206.3093,206.1872,206.1959,2605.0
2017-01-09 14:40:00,236.47,236.47,236.34,236.37,3056.0,206.1959,206.1959,206.0826,206.1087,3056.0
2017-01-09 14:45:00,236.4,236.53,236.35,236.4,3125.0,206.1349,206.2482,206.0913,206.1349,3125.0
2017-01-09 14:50:00,236.4,236.46,236.32,236.44,3294.0,206.1349,206.1872,206.0651,206.1698,3294.0
2017-01-09 14:55:00,236.44,236.44,236.33,236.4,5429.0,206.1698,206.1698,206.0739,206.1349,5429.0
2017-01-09 15:00:00,236.38,236.41,236.26,236.26,3149.0,206.1175,206.1436,206.0128,206.0128,3149.0
2017-01-09 15:05:00,236.23,236.24,236.02,236.02,4968.0,205.9867,205.9954,205.8035,205.8035,4968.0
2017-01-09 15:10:00,236.06,236.24,236.03,236.13,5277.0,205.8384,205.9954,205.8123,205.8995,5277.0
2017-01-09 15:15:00,236.16,236.17,236.03,236.04,6501.0,205.9256,205.9343,205.8123,205.821,6501.0
2017-01-09 15:20:00,236.04,236.06,235.7,235.7,8184.0,205.821,205.8384,205.5245,205.5245,8184.0
2017-01-09 15:25:00,235.69,236.06,235.68,236.02,8732.0,205.5158,205.8384,205.5071,205.8035,8732.0
2017-01-09 15:30:00,236.06,236.1,235.9,236.04,11838.0,205.8384,205.8733,205.6989,205.821,11838.0
2017-01-09 15:35:00,236.11,236.11,235.93,236.11,33192.0,205.882,205.882,205.7251,205.882,33192.0
2017-01-09 15:40:00,236.19,236.27,236.08,236.08,8978.0,205.9518,206.0215,205.8559,205.8559,8978.0
2017-01-09 15:45:00,236.15,236.18,236.04,236.05,12386.0,205.9169,205.9431,205.821,205.8297,12386.0
2017-01-09 15:50:00,236.05,236.12,235.91,235.93,17371.0,205.8297,205.8907,205.7076,205.7251,17371.0
2017-01-09 15:55:00,235.94,236.03,235.76,235.84,39953.0,205.7338,205.8123,205.5768,205.6466,39953.0
2017-01-10 09:30:00,235.46,235.46,234.5,235.1,20044.0,205.3152,205.3152,204.4781,205.0013,20044.0
2017-01-10 09:35:00,235.1,235.79,234.99,235.09,8671.0,205.0013,205.603,204.9054,204.9926,8671.0
2017-01-10 09:40:00,235.07,235.64,235.03,235.46,9989.0,204.9752,205.4722,204.9403,205.3152,9989.0
2017-01-10 09:45:00,235.63,235.64,235.45,235.48,3600.0,205.4635,205.4722,205.3065,205.3327,3600.0
2017-01-10 09:50:00,235.46,235.64,234.97,235.09,10131.0,205.3152,205.4722,204.888,204.9926,10131.0
2017-01-10 09:55:00,235.29,235.31,234.69,234.75,6121.0,205.167,205.1844,204.6438,204.6961,6121.0
2017-01-10 10:00:00,234.86,235.13,234.77,235.13,8869.0,204.792,205.0275,204.7136,205.0275,8869.0
2017-01-10 10:05:00,235.07,235.27,235.02,235.27,7099.0,204.9752,205.1496,204.9316,205.1496,7099.0
2017-01-10 10:10:00,235.23,235.23,234.89,234.89,6420.0,205.1147,205.1147,204.8182,204.8182,6420.0
2017-01-10 10:15:00,235.0,235.04,234.84,234.91,5046.0,204.9141,204.949,204.7746,204.8356,5046.0
2017-01-10 10:20:00,234.89,235.18,234.89,235.16,9825.0,204.8182,205.0711,204.8182,205.0536,9825.0
2017-01-10 10:25:00,235.19,235.37,235.19,235.19,3500.0,205.0798,205.2368,205.0798,205.0798,3500.0
2017-01-10 10:30:00,235.18,235.41,235.16,235.28,5221.0,205.0711,205.2716,205.0536,205.1583,5221.0
2017-01-10 10:35:00,235.17,235.18,234.97,235.14,4091.0,205.0624,205.0711,204.888,205.0362,4091.0
2017-01-10 10:40:00,235.16,235.19,234.87,234.87,4101.0,205.0536,205.0798,204.8008,204.8008,4101.0
2017-01-10 10:45:00,234.88,234.99,234.7,234.7,3429.0,204.8095,204.9054,204.6525,204.6525,3429.0
2017-01-10 10:50:00,234.82,234.88,234.66,234.78,10689.0,204.7572,204.8095,204.6177,204.7223,10689.0
2017-01-10 10:55:00,234.81,234.85,234.68,234.75,15943.0,204.7485,204.7833,204.6351,204.6961,15943.0
2017-01-10 11:00:00,234.78,235.21,234.72,235.21,11994.0,204.7223,205.0972,204.67,205.0972,11994.0
2017-01-10 11:05:00,235.27,235.27,235.11,235.15,5440.0,205.1496,205.1496,205.01,205.0449,5440.0
2017-01-10 11:10:00,235.19,235.46,235.13,235.46,8477.0,205.0798,205.3152,205.0275,205.3152,8477.0
2017-01-10 11:15:00,235.42,235.45,235.29,235.31,1772.0,205.2804,205.3065,205.167,205.1844,1772.0
2017-01-10 11:20:00,235.38,235.41,235.26,235.3,4158.0,205.2455,205.2716,205.1408,205.1757,4158.0
2017-01-10 11:25:00,235.3,235.31,235.11,235.23,41477.0,205.1757,205.1844,205.01,205.1147,41477.0
2017-01-10 11:30:00,235.25,235.26,235.13,235.13,1200.0,205.1321,205.1408,205.0275,205.0275,1200.0
2017-01-10 11:35:00,235.23,235.23,235.11,235.13,8094.0,205.1147,205.1147,205.01,205.0275,8094.0
2017-01-10 11:40:00,235.18,235.2,235.05,235.1,6103.0,205.0711,205.0885,204.9577,205.0013,6103.0
2017-01-10 11:45:00,235.16,235.37,235.12,235.3,6956.0,205.0536,205.2368,205.0188,205.1757,6956.0
2017-01-10 11:50:00,235.32,235.62,235.32,235.53,13038.0,205.1932,205.4548,205.1932,205.3763,13038.0
2017-01-10 11:55:00,235.47,235.52,235.45,235.46,1720.0,205.324,205.3676,205.3065,205.3152,1720.0
2017-01-10 12:00:00,235.46,235.49,235.33,235.33,3528.0,205.3152,205.3414,205.2019,205.2019,3528.0
2017-01-10 12:05:00,235.34,235.44,235.34,235.41,4032.0,205.2106,205.2978,205.2106,205.2716,4032.0
2017-01-10 12:10:00,235.47,235.53,235.43,235.44,2130.0,205.324,205.3763,205.2891,205.2978,2130.0
2017-01-10 12:15:00,235.43,235.72,235.43,235.64,6136.0,205.2891,205.5419,205.2891,205.4722,6136.0
2017-01-10 12:20:00,235.6,235.6,235.47,235.47,2800.0,205.4373,205.4373,205.324,205.324,2800.0
2017-01-10 12:25:00,235.49,235.6,235.47,235.55,3937.0,205.3414,205.4373,205.324,205.3937,3937.0
2017-01-10 12:30:00,235.52,235.64,235.51,235.64,700.0,205.3676,205.4722,205.3588,205.4722,700.0
2017-01-10 12:35:00,235.67,235.73,235.59,235.63,5059.0,205.4983,205.5507,205.4286,205.4635,5059.0
2017-01-10 12:40:00,235.61,235.62,235.55,235.61,1696.0,205.446,205.4548,205.3937,205.446,1696.0
2017-01-10 12:45:00,235.61,235.63,235.42,235.42,5291.0,205.446,205.4635,205.2804,205.2804,5291.0
2017-01-10 12:50:00,235.44,235.44,235.4,235.41,1101.0,205.2978,205.2978,205.2629,205.2716,1101.0
2017-01-10 12:55:00,235.36,235.36,235.3,235.3,802.0,205.228,205.228,205.1757,205.1757,802.0
2017-01-10 13:00:00,235.28,235.37,235.26,235.26,1800.0,205.1583,205.2368,205.1408,205.1408,1800.0
2017-01-10 13:05:00,235.34,235.43,235.29,235.38,3715.0,205.2106,205.2891,205.167,205.2455,3715.0
2017-01-10 13:10:00,235.4,235.67,235.39,235.65,3400.0,205.2629,205.4983,205.2542,205.4809,3400.0
2017-01-10 13:15:00,235.66,235.76,235.58,235.59,7749.0,205.4896,205.5768,205.4199,205.4286,7749.0
2017-01-10 13:20:00,235.57,235.57,235.43,235.46,1646.0,205.4112,205.4112,205.2891,205.3152,1646.0
2017-01-10 13:25:00,235.46,235.46,235.29,235.3,2024.0,205.3152,205.3152,205.167,205.1757,2024.0
2017-01-10 13:30:00,235.29,235.29,235.04,235.04,31316.0,205.167,205.167,204.949,204.949,31316.0
2017-01-10 13:35:00,235.12,235.13,234.98,235.03,11779.0,205.0188,205.0275,204.8967,204.9403,11779.0
2017-01-10 13:40:00,235.05,235.07,234.86,234.86,2909.0,204.9577,204.9752,204.792,204.792,2909.0
2017-01-10 13:45:00,234.82,234.85,234.73,234.81,4731.0,204.7572,204.7833,204.6787,204.7485,4731.0
2017-01-10 13:50:00,234.76,234.76,234.59,234.62,6465.0,204.7049,204.7049,204.5566,204.5828,6465.0
2017-01-10 13:55:00,234.62,234.66,234.53,234.53,4000.0,204.5828,204.6177,204.5043,204.5043,4000.0
2017-01-10 14:00:00,234.53,234.58,234.22,234.24,6763.0,204.5043,204.5479,204.234,204.2514,6763.0
2017-01-10 14:05:00,234.29,234.44,234.25,234.39,8679.0,204.295,204.4258,204.2601,204.3822,8679.0
2017-01-10 14:10:00,234.44,234.44,234.29,234.38,18523.0,204.4258,204.4258,204.295,204.3735,18523.0
2017-01-10 14:15:00,234.4,234.4,234.04,234.04,5228.0,204.3909,204.3909,204.077,204.077,5228.0
2017-01-10 14:20:00,234.05,234.12,234.0,234.02,6108.0,204.0858,204.1468,204.0422,204.0596,6108.0
2017-01-10 14:25:00,234.0,234.0,233.5,233.54,12406.0,204.0422,204.0422,203.6062,203.641,12406.0
2017-01-10 14:30:00,233.59,233.87,233.5,233.8,17199.0,203.6846,203.9288,203.6062,203.8678,17199.0
2017-01-10 14:35:00,233.75,233.89,233.74,233.79,10755.0,203.8242,203.9462,203.8154,203.859,10755.0
2017-01-10 14:40:00,233.79,233.79,233.35,233.35,4748.0,203.859,203.859,203.4754,203.4754,4748.0
2017-01-10 14:45:00,233.34,233.47,233.16,233.16,6389.0,203.4666,203.58,203.3097,203.3097,6389.0
2017-01-10 14:50:00,233.16,233.19,232.97,232.97,3882.0,203.3097,203.3359,203.144,203.144,3882.0
2017-01-10 14:55:00,232.96,233.07,232.7,232.71,12718.0,203.1353,203.2312,202.9086,202.9173,12718.0
2017-01-10 15:00:00,232.76,233.51,232.7,233.51,31351.0,202.9609,203.6149,202.9086,203.6149,31351.0
2017-01-10 15:05:00,233.54,233.64,233.42,233.64,12970.0,203.641,203.7282,203.5364,203.7282,12970.0
2017-01-10 15:10:00,233.65,233.83,233.65,233.71,17013.0,203.737,203.8939,203.737,203.7893,17013.0
2017-01-10 15:15:00,233.73,233.76,233.3,233.33,8768.0,203.8067,203.8329,203.4318,203.4579,8768.0
2017-01-10 15:20:00,233.35,233.35,232.99,233.09,15621.0,203.4754,203.4754,203.1615,203.2487,15621.0
2017-01-10 15:25:00,233.1,233.6,233.08,233.56,18696.0,203.2574,203.6934,203.2399,203.6585,18696.0
2017-01-10 15:30:00,233.58,234.02,233.58,233.94,20152.0,203.6759,204.0596,203.6759,203.9898,20152.0
2017-01-10 15:35:00,234.03,234.16,233.98,233.98,14113.0,204.0683,204.1817,204.0247,204.0247,14113.0
2017-01-10 15:40:00,233.96,233.96,233.2,233.36,21359.0,204.0073,204.0073,203.3446,203.4841,21359.0
2017-01-10 15:45:00,233.27,233.31,233.01,233.18,52133.0,203.4056,203.4405,203.1789,203.3271,52133.0
2017-01-10 15:50:00,233.18,233.23,233.1,233.1,52430.0,203.3271,203.3707,203.2574,203.2574,52430.0
2017-01-10 15:55:00,233.1,233.39,233.04,233.23,86487.0,203.2574,203.5102,203.2051,203.3707,86487.0
2017-01-11 09:30:00,233.8,234.84,233.18,233.55,20703.0,203.8678,204.7746,203.3271,203.6498,20703.0
2017-01-11 09:35:00,233.55,234.53,233.47,234.01,36106.0,203.6498,204.5043,203.58,204.0509,36106.0
2017-01-11 09:40:00,234.17,234.56,233.14,233.56,44284.0,204.1904,204.5305,203.2923,203.6585,44284.0
2017-01-11 09:45:00,233.64,233.67,232.76,233.0,25271.0,203.7282,203.7544,202.9609,203.1702,25271.0
2017-01-11 09:50:00,232.99,233.09,232.64,232.8,7929.0,203.1615,203.2487,202.8563,202.9958,7929.0
2017-01-11 09:55:00,233.14,233.15,232.71,232.71,4180.0,203.2923,203.301,202.9173,202.9173,4180.0
2017-01-11 10:00:00,232.73,233.68,232.73,233.24,7361.0,202.9347,203.7631,202.9347,203.3795,7361.0
2017-01-11 10:05:00,233.36,233.37,233.25,233.31,3600.0,203.4841,203.4928,203.3882,203.4405,3600.0
2017-01-11 10:10:00,233.28,233.44,233.28,233.34,6385.0,203.4143,203.5538,203.4143,203.4666,6385.0
2017-01-11 10:15:00,233.36,233.36,232.75,232.85,8177.0,203.4841,203.4841,202.9522,203.0394,8177.0
2017-01-11 10:20:00,232.95,233.03,232.77,233.03,3247.0,203.1266,203.1963,202.9696,203.1963,3247.0
2017-01-11 10:25:00,233.06,233.15,232.77,232.85,7730.0,203.2225,203.301,202.9696,203.0394,7730.0
2017-01-11 10:30:00,232.76,232.9,232.65,232.68,7972.0,202.9609,203.083,202.865,202.8911,7972.0
2017-01-11 10:35:00,232.68,232.81,232.6,232.72,9624.0,202.8911,203.0045,202.8214,202.926,9624.0
2017-01-11 10:40:00,232.62,232.79,232.51,232.63,7730.0,202.8388,202.9871,202.7429,202.8475,7730.0
2017-01-11 10:45:00,232.64,232.86,232.51,232.72,5814.0,202.8563,203.0481,202.7429,202.926,5814.0
2017-01-11 10:50:00,232.71,232.74,232.03,232.08,7261.0,202.9173,202.9435,202.3244,202.368,7261.0
2017-01-11 10:55:00,232.14,232.7,231.76,232.7,8576.0,202.4203,202.9086,202.0889,202.9086,8576.0
2017-01-11 11:00:00,232.8,232.99,232.5,232.84,7969.0,202.9958,203.1615,202.7342,203.0307,7969.0
2017-01-11 11:05:00,232.78,232.86,232.43,232.82,12528.0,202.9783,203.0481,202.6732,203.0132,12528.0
2017-01-11 11:10:00,232.82,232.82,232.55,232.55,7379.0,203.0132,203.0132,202.7778,202.7778,7379.0
2017-01-11 11:15:00,232.66,232.99,232.56,232.92,9090.0,202.8737,203.1615,202.7865,203.1004,9090.0
2017-01-11 11:20:00,233.03,233.26,232.0,232.01,11745.0,203.1963,203.3969,202.2982,202.3069,11745.0
2017-01-11 11:25:00,232.01,232.25,231.95,232.01,11125.0,202.3069,202.5162,202.2546,202.3069,11125.0
2017-01-11 11:30:00,232.07,232.07,231.7,231.88,8044.0,202.3592,202.3592,202.0366,202.1936,8044.0
2017-01-11 11:35:00,231.87,232.16,231.33,231.55,13864.0,202.1848,202.4377,201.714,201.9058,13864.0
2017-01-11 11:40:00,231.52,231.58,230.71,230.8,12121.0,201.8797,201.932,201.1734,201.2518,12121.0
2017-01-11 11:45:00,230.78,231.22,230.72,230.87,11224.0,201.2344,201.6181,201.1821,201.3129,11224.0
2017-01-11 11:50:00,230.86,230.96,230.28,230.61,21407.0,201.3041,201.3913,200.7984,201.0862,21407.0
2017-01-11 11:55:00,230.57,230.91,230.41,230.84,10980.0,201.0513,201.3477,200.9118,201.2867,10980.0
2017-01-11 12:00:00,230.9,231.3,230.85,231.17,16228.0,201.339,201.6878,201.2954,201.5745,16228.0
2017-01-11 12:05:00,231.26,231.34,230.96,231.2,7400.0,201.6529,201.7227,201.3913,201.6006,7400.0
2017-01-11 12:10:00,231.21,231.26,230.86,231.1,15222.0,201.6093,201.6529,201.3041,201.5134,15222.0
2017-01-11 12:15:00,231.06,231.13,230.58,230.59,7213.0,201.4785,201.5396,201.06,201.0687,7213.0
2017-01-11 12:20:00,230.51,230.62,230.14,230.57,12031.0,200.999,201.0949,200.6763,201.0513,12031.0
2017-01-11 12:25:00,230.59,231.04,230.57,230.99,8467.0,201.0687,201.4611,201.0513,201.4175,8467.0
2017-01-11 12:30:00,231.16,231.37,231.12,231.21,3211.0,201.5657,201.7489,201.5309,201.6093,3211.0
2017-01-11 12:35:00,231.26,231.62,231.23,231.45,9042.0,201.6529,201.9669,201.6268,201.8186,9042.0
2017-01-11 12:40:00,231.41,231.42,231.16,231.2,3867.0,201.7837,201.7925,201.5657,201.6006,3867.0
2017-01-11 12:45:00,231.2,231.2,230.81,231.03,7400.0,201.6006,201.6006,201.2606,201.4524,7400.0
2017-01-11 12:50:00,231.21,231.45,231.14,231.28,5625.0,201.6093,201.8186,201.5483,201.6704,5625.0
2017-01-11 12:55:00,231.35,231.5,231.16,231.39,8030.0,201.7314,201.8622,201.5657,201.7663,8030.0
2017-01-11 13:00:00,231.41,231.48,231.23,231.44,6378.0,201.7837,201.8448,201.6268,201.8099,6378.0
2017-01-11 13:05:00,231.36,231.65,231.36,231.42,7232.0,201.7401,201.993,201.7401,201.7925,7232.0
2017-01-11 13:10:00,231.41,231.41,230.94,230.95,4644.0,201.7837,201.7837,201.3739,201.3826,4644.0
2017-01-11 13:15:00,230.94,230.96,230.62,230.87,10495.0,201.3739,201.3913,201.0949,201.3129,10495.0
2017-01-11 13:20:00,230.9,231.33,230.89,231.31,6116.0,201.339,201.714,201.3303,201.6965,6116.0
2017-01-11 13:25:00,231.2,231.2,230.86,230.86,3285.0,201.6006,201.6006,201.3041,201.3041,3285.0
2017-01-11 13:30:00,230.8,231.26,230.8,231.26,6549.0,201.2518,201.6529,201.2518,201.6529,6549.0
2017-01-11 13:35:00,231.3,231.74,231.28,231.68,7238.0,201.6878,202.0715,201.6704,202.0192,7238.0
2017-01-11 13:40:00,231.74,231.74,231.49,231.66,5800.0,202.0715,202.0715,201.8535,202.0017,5800.0
2017-01-11 13:45:00,231.63,232.03,231.63,231.63,11704.0,201.9756,202.3244,201.9756,201.9756,11704.0
2017-01-11 13:50:00,231.61,232.04,231.61,232.04,5534.0,201.9581,202.3331,201.9581,202.3331,5534.0
2017-01-11 13:55:00,232.11,232.16,231.74,231.75,3959.0,202.3941,202.4377,202.0715,202.0802,3959.0
2017-01-11 14:00:00,231.89,232.03,231.7,231.76,5485.0,202.2023,202.3244,202.0366,202.0889,5485.0
2017-01-11 14:05:00,231.79,231.92,231.61,231.61,10153.0,202.1151,202.2284,201.9581,201.9581,10153.0
2017-01-11 14:10:00,231.62,231.72,231.5,231.6,19259.0,201.9669,202.054,201.8622,201.9494,19259.0
2017-01-11 14:15:00,231.6,231.6,231.41,231.49,12645.0,201.9494,201.9494,201.7837,201.8535,12645.0
2017-01-11 14:20:00,231.5,231.59,231.24,231.45,8829.0,201.8622,201.9407,201.6355,201.8186,8829.0
2017-01-11 14:25:00,231.46,231.61,231.46,231.52,5048.0,201.8273,201.9581,201.8273,201.8797,5048.0
2017-01-11 14:30:00,231.62,231.91,231.62,231.71,8659.0,201.9669,202.2197,201.9669,202.0453,8659.0
2017-01-11 14:35:00,231.72,231.97,231.72,231.87,13330.0,202.054,202.272,202.054,202.1848,13330.0
2017-01-11 14:40:00,231.84,232.06,231.71,231.83,10482.0,202.1587,202.3505,202.0453,202.15,10482.0
2017-01-11 14:45:00,231.83,231.91,231.62,231.69,10222.0,202.15,202.2197,201.9669,202.0279,10222.0
2017-01-11 14:50:00,231.69,231.96,231.64,231.86,4415.0,202.0279,202.2633,201.9843,202.1761,4415.0
2017-01-11 14:55:00,231.87,231.96,231.74,231.86,5103.0,202.1848,202.2633,202.0715,202.1761,5103.0
2017-01-11 15:00:00,231.87,232.01,231.85,231.94,5575.0,202.1848,202.3069,202.1674,202.2459,5575.0
2017-01-11 15:05:00,232.01,232.13,231.98,232.01,12671.0,202.3069,202.4116,202.2808,202.3069,12671.0
2017-01-11 15:10:00,232.05,232.14,231.97,232.04,7291.0,202.3418,202.4203,202.272,202.3331,7291.0
2017-01-11 15:15:00,232.01,232.11,231.96,231.96,5831.0,202.3069,202.3941,202.2633,202.2633,5831.0
2017-01-11 15:20:00,231.99,232.06,231.88,231.94,7029.0,202.2895,202.3505,202.1936,202.2459,7029.0
2017-01-11 15:25:00,231.88,231.88,231.69,231.77,6698.0,202.1936,202.1936,202.0279,202.0976,6698.0
2017-01-11 15:30:00,231.79,231.93,231.79,231.92,12692.0,202.1151,202.2372,202.1151,202.2284,12692.0
2017-01-11 15:35:00,231.91,232.03,231.83,231.83,14920.0,202.2197,202.3244,202.15,202.15,14920.0
2017-01-11 15:40:00,231.85,231.88,231.77,231.81,14087.0,202.1674,202.1936,202.0976,202.1325,14087.0
2017-01-11 15:45:00,231.81,231.98,231.76,231.79,22680.0,202.1325,202.2808,202.0889,202.1151,22680.0
2017-01-11 15:50:00,231.81,231.81,231.64,231.71,27364.0,202.1325,202.1325,201.9843,202.0453,27364.0
2017-01-11 15:55:00,231.73,231.73,231.44,231.46,72426.0,202.0628,202.0628,201.8099,201.8273,72426.0
2017-01-12 09:30:00,231.38,231.79,231.18,231.55,47414.0,201.7576,202.1151,201.5832,201.9058,47414.0
2017-01-12 09:35:00,231.46,231.55,230.64,230.64,27910.0,201.8273,201.9058,201.1123,201.1123,27910.0
2017-01-12 09:40:00,230.65,231.04,230.31,230.31,13480.0,201.121,201.4611,200.8246,200.8246,13480.0
2017-01-12 09:45:00,230.62,230.67,230.18,230.46,10203.0,201.0949,201.1385,200.7112,200.9554,10203.0
2017-01-12 09:50:00,230.42,230.5,229.61,229.86,24311.0,200.9205,200.9902,200.2142,200.4322,24311.0
2017-01-12 09:55:00,229.87,229.87,229.46,229.63,9216.0,200.4409,200.4409,200.0834,200.2316,9216.0
2017-01-12 10:00:00,229.73,229.83,229.33,229.4,11143.0,200.3188,200.406,199.97,200.0311,11143.0
2017-01-12 10:05:00,229.39,229.54,229.06,229.29,11493.0,200.0223,200.1531,199.7346,199.9351,11493.0
2017-01-12 10:10:00,229.38,229.81,229.37,229.64,11197.0,200.0136,200.3886,200.0049,200.2403,11197.0
2017-01-12 10:15:00,229.74,229.74,229.12,229.12,6272.0,200.3275,200.3275,199.7869,199.7869,6272.0
2017-01-12 10:20:00,229.1,229.42,229.03,229.1,20464.0,199.7695,200.0485,199.7084,199.7695,20464.0
2017-01-12 10:25:00,229.14,229.24,228.66,228.79,26287.0,199.8044,199.8916,199.3858,199.4992,26287.0
2017-01-12 10:30:00,228.86,228.92,228.55,228.84,7693.0,199.5602,199.6125,199.2899,199.5428,7693.0
2017-01-12 10:35:00,228.83,229.0,228.75,228.85,9838.0,199.534,199.6823,199.4643,199.5515,9838.0
2017-01-12 10:40:00,228.82,229.12,228.76,229.0,13393.0,199.5253,199.7869,199.473,199.6823,13393.0
2017-01-12 10:45:00,229.02,229.05,228.74,228.85,5627.0,199.6997,199.7259,199.4556,199.5515,5627.0
2017-01-12 10:50:00,228.83,228.83,228.39,228.52,6420.0,199.534,199.534,199.1504,199.2637,6420.0
2017-01-12 10:55:00,228.54,228.73,228.52,228.66,7380.0,199.2812,199.4468,199.2637,199.3858,7380.0
2017-01-12 11:00:00,228.66,228.67,228.38,228.56,10216.0,199.3858,199.3945,199.1417,199.2986,10216.0
2017-01-12 11:05:00,228.6,228.69,228.43,228.68,8978.0,199.3335,199.412,199.1853,199.4032,8978.0
2017-01-12 11:10:00,228.67,228.69,228.56,228.68,4291.0,199.3945,199.412,199.2986,199.4032,4291.0
2017-01-12 11:15:00,228.72,228.82,228.58,228.72,6740.0,199.4381,199.5253,199.316,199.4381,6740.0
2017-01-12 11:20:00,228.68,228.74,228.36,228.69,5776.0,199.4032,199.4556,199.1242,199.412,5776.0
2017-01-12 11:25:00,228.74,228.85,228.66,228.76,9723.0,199.4556,199.5515,199.3858,199.473,9723.0
2017-01-12 11:30:00,228.83,228.83,228.7,228.72,3231.0,199.534,199.534,199.4207,199.4381,3231.0
2017-01-12 11:35:00,228.76,228.77,228.6,228.73,4909.0,199.473,199.4817,199.3335,199.4468,4909.0
2017-01-12 11:40:00,228.7,228.71,228.57,228.7,5030.0,199.4207,199.4294,199.3073,199.4207,5030.0
2017-01-12 11:45:00,228.7,228.7,228.42,228.55,8292.0,199.4207,199.4207,199.1765,199.2899,8292.0
2017-01-12 11:50:00,228.53,228.53,228.18,228.19,3876.0,199.2724,199.2724,198.9673,198.976,3876.0
2017-01-12 11:55:00,228.13,228.26,227.87,228.11,7714.0,198.9237,199.037,198.6969,198.9062,7714.0
2017-01-12 12:00:00,228.15,228.6,228.15,228.59,7707.0,198.9411,199.3335,198.9411,199.3248,7707.0
2017-01-12 12:05:00,228.6,228.62,228.42,228.42,4200.0,199.3335,199.3509,199.1765,199.1765,4200.0
2017-01-12 12:10:00,228.45,228.54,228.34,228.43,5904.0,199.2027,199.2812,199.1068,199.1853,5904.0
2017-01-12 12:15:00,228.43,228.89,228.43,228.89,6199.0,199.1853,199.5864,199.1853,199.5864,6199.0
2017-01-12 12:20:00,228.94,229.0,228.8,228.82,11496.0,199.63,199.6823,199.5079,199.5253,11496.0
2017-01-12 12:25:00,228.85,229.0,228.81,228.81,23274.0,199.5515,199.6823,199.5166,199.5166,23274.0
2017-01-12 12:30:00,228.9,229.04,228.81,229.0,10143.0,199.5951,199.7172,199.5166,199.6823,10143.0
2017-01-12 12:35:00,229.0,229.09,228.9,228.98,5718.0,199.6823,199.7608,199.5951,199.6648,5718.0
2017-01-12 12:40:00,229.0,229.04,228.83,228.86,12701.0,199.6823,199.7172,199.534,199.5602,12701.0
2017-01-12 12:45:00,228.86,229.04,228.71,228.94,14540.0,199.5602,199.7172,199.4294,199.63,14540.0
2017-01-12 12:50:00,229.0,229.06,228.88,228.88,6933.0,199.6823,199.7346,199.5776,199.5776,6933.0
2017-01-12 12:55:00,229.0,229.12,228.98,228.98,4600.0,199.6823,199.7869,199.6648,199.6648,4600.0
2017-01-12 13:00:00,229.02,229.09,228.94,228.94,5466.0,199.6997,199.7608,199.63,199.63,5466.0
2017-01-12 13:05:00,228.97,229.02,228.85,229.0,5046.0,199.6561,199.6997,199.5515,199.6823,5046.0
2017-01-12 13:10:00,229.0,229.03,228.96,229.0,6700.0,199.6823,199.7084,199.6474,199.6823,6700.0
2017-01-12 13:15:00,229.01,229.19,229.0,229.12,7266.0,199.691,199.848,199.6823,199.7869,7266.0
2017-01-12 13:20:00,229.09,229.24,229.09,229.21,6337.0,199.7608,199.8916,199.7608,199.8654,6337.0
2017-01-12 13:25:00,229.18,229.25,229.14,229.14,4127.0,199.8392,199.9003,199.8044,199.8044,4127.0
2017-01-12 13:30:00,229.23,229.32,229.22,229.28,4896.0,199.8828,199.9613,199.8741,199.9264,4896.0
2017-01-12 13:35:00,229.24,229.27,228.78,229.25,30580.0,199.8916,199.9177,199.4904,199.9003,30580.0
2017-01-12 13:40:00,229.17,229.2,229.11,229.16,5102.0,199.8305,199.8567,199.7782,199.8218,5102.0
2017-01-12 13:45:00,229.09,229.09,228.89,228.97,10684.0,199.7608,199.7608,199.5864,199.6561,10684.0
2017-01-12 13:50:00,228.9,228.95,228.86,228.91,5931.0,199.5951,199.6387,199.5602,199.6038,5931.0
2017-01-12 13:55:00,228.92,229.06,228.92,229.0,11400.0,199.6125,199.7346,199.6125,199.6823,11400.0
2017-01-12 14:00:00,228.98,229.02,228.94,228.99,11040.0,199.6648,199.6997,199.63,199.6736,11040.0
2017-01-12 14:05:00,228.96,229.12,228.95,229.02,4972.0,199.6474,199.7869,199.6387,199.6997,4972.0
2017-01-12 14:10:00,229.07,229.15,229.07,229.15,8344.0,199.7433,199.8131,199.7433,199.8131,8344.0
2017-01-12 14:15:00,229.15,229.32,229.14,229.28,8013.0,199.8131,199.9613,199.8044,199.9264,8013.0
2017-01-12 14:20:00,229.28,229.34,229.23,229.32,13951.0,199.9264,199.9787,199.8828,199.9613,13951.0
2017-01-12 14:25:00,229.33,229.46,229.32,229.46,7236.0,199.97,200.0834,199.9613,200.0834,7236.0
2017-01-12 14:30:00,229.39,229.78,229.31,229.75,11877.0,200.0223,200.3624,199.9526,200.3363,11877.0
2017-01-12 14:35:00,229.77,229.83,229.69,229.69,6815.0,200.3537,200.406,200.2839,200.2839,6815.0
2017-01-12 14:40:00,229.69,229.78,229.54,229.55,4925.0,200.2839,200.3624,200.1531,200.1619,4925.0
2017-01-12 14:45:00,229.57,229.57,229.34,229.34,4862.0,200.1793,200.1793,199.9787,199.9787,4862.0
2017-01-12 14:50:00,229.4,229.47,229.33,229.47,3161.0,200.0311,200.0921,199.97,200.0921,3161.0
2017-01-12 14:55:00,229.47,229.56,229.47,229.47,5741.0,200.0921,200.1706,200.0921,200.0921,5741.0
2017-01-12 15:00:00,229.51,229.51,229.26,229.33,17686.0,200.127,200.127,199.909,199.97,17686.0
2017-01-12 15:05:00,229.31,229.31,229.14,229.14,5208.0,199.9526,199.9526,199.8044,199.8044,5208.0
2017-01-12 15:10:00,229.19,229.22,229.06,229.18,5306.0,199.848,199.8741,199.7346,199.8392,5306.0
2017-01-12 15:15:00,229.13,229.3,229.05,229.11,9431.0,199.7956,199.9439,199.7259,199.7782,9431.0
2017-01-12 15:20:00,229.08,229.2,229.07,229.12,12376.0,199.752,199.8567,199.7433,199.7869,12376.0
2017-01-12 15:25:00,229.12,229.16,229.0,229.03,8096.0,199.7869,199.8218,199.6823,199.7084,8096.0
2017-01-12 15:30:00,229.06,229.22,229.04,229.22,17054.0,199.7346,199.8741,199.7172,199.8741,17054.0
2017-01-12 15:35:00,229.23,229.3,229.17,229.29,18980.0,199.8828,199.9439,199.8305,199.9351,18980.0
2017-01-12 15:40:00,229.29,229.31,229.09,229.17,15733.0,199.9351,199.9526,199.7608,199.8305,15733.0
2017-01-12 15:45:00,229.22,229.46,229.2,229.38,26967.0,199.8741,200.0834,199.8567,200.0136,26967.0
2017-01-12 15:50:00,229.43,229.45,229.13,229.18,28328.0,200.0572,200.0747,199.7956,199.8392,28328.0
2017-01-12 15:55:00,229.18,229.28,229.06,229.15,65540.0,199.8392,199.9264,199.7346,199.8131,65540.0
2017-01-13 09:30:00,229.0,229.57,228.72,229.4,31487.0,199.6823,200.1793,199.4381,200.0311,31487.0
2017-01-13 09:35:00,229.47,229.58,228.9,229.11,31141.0,200.0921,200.188,199.5951,199.7782,31141.0
2017-01-13 09:40:00,229.19,229.65,228.94,229.39,14324.0,199.848,200.2491,199.63,200.0223,14324.0
2017-01-13 09:45:00,229.34,229.46,228.5,228.5,15094.0,199.9787,200.0834,199.2463,199.2463,15094.0
2017-01-13 09:50:00,228.59,229.31,228.59,229.16,9969.0,199.3248,199.9526,199.3248,199.8218,9969.0
2017-01-13 09:55:00,229.25,229.34,229.08,229.09,7662.0,199.9003,199.9787,199.752,199.7608,7662.0
2017-01-13 10:00:00,229.02,229.3,228.79,229.17,12958.0,199.6997,199.9439,199.4992,199.8305,12958.0
2017-01-13 10:05:00,229.17,229.42,228.89,229.26,30532.0,199.8305,200.0485,199.5864,199.909,30532.0
2017-01-13 10:10:00,229.4,229.94,229.39,229.8,37100.0,200.0311,200.5019,200.0223,200.3799,37100.0
2017-01-13 10:15:00,229.85,230.04,229.81,229.81,7510.0,200.4235,200.5891,200.3886,200.3886,7510.0
2017-01-13 10:20:00,229.92,230.5,229.92,230.5,1600.0,200.4845,200.9902,200.4845,200.9902,1600.0
2017-01-13 10:25:00,230.39,230.5,230.15,230.24,6443.0,200.8943,200.9902,200.685,200.7635,6443.0
2017-01-13 10:30:00,230.25,230.44,230.1,230.1,18889.0,200.7722,200.9379,200.6414,200.6414,18889.0
2017-01-13 10:35:00,230.24,230.24,230.03,230.03,3117.0,200.7635,200.7635,200.5804,200.5804,3117.0
2017-01-13 10:40:00,230.06,230.06,229.61,230.0,6525.0,200.6066,200.6066,200.2142,200.5543,6525.0
2017-01-13 10:45:00,230.15,230.31,230.05,230.15,5033.0,200.685,200.8246,200.5979,200.685,5033.0
2017-01-13 10:50:00,230.13,230.18,229.93,230.1,6616.0,200.6676,200.7112,200.4932,200.6414,6616.0
2017-01-13 10:55:00,230.06,230.14,230.02,230.02,5306.0,200.6066,200.6763,200.5717,200.5717,5306.0
2017-01-13 11:00:00,230.07,230.09,229.89,229.89,8734.0,200.6153,200.6327,200.4583,200.4583,8734.0
2017-01-13 11:05:00,229.87,229.87,229.65,229.86,4592.0,200.4409,200.4409,200.2491,200.4322,4592.0
2017-01-13 11:10:00,229.9,229.92,229.62,229.62,7900.0,200.4671,200.4845,200.2229,200.2229,7900.0
2017-01-13 11:15:00,229.7,229.84,229.66,229.84,6656.0,200.2927,200.4147,200.2578,200.4147,6656.0
2017-01-13 11:20:00,229.84,230.0,229.83,230.0,10914.0,200.4147,200.5543,200.406,200.5543,10914.0
2017-01-13 11:25:00,230.0,230.08,230.0,230.0,9100.0,200.5543,200.624,200.5543,200.5543,9100.0
2017-01-13 11:30:00,230.0,230.16,230.0,230.15,3804.0,200.5543,200.6938,200.5543,200.685,3804.0
2017-01-13 11:35:00,230.16,230.16,229.93,229.93,9050.0,200.6938,200.6938,200.4932,200.4932,9050.0
2017-01-13 11:40:00,229.94,229.99,229.84,229.88,5253.0,200.5019,200.5455,200.4147,200.4496,5253.0
2017-01-13 11:45:00,229.93,230.02,229.88,229.99,5719.0,200.4932,200.5717,200.4496,200.5455,5719.0
2017-01-13 11:50:00,229.91,230.01,229.86,230.01,11370.0,200.4758,200.563,200.4322,200.563,11370.0
2017-01-13 11:55:00,229.98,230.0,229.87,229.92,12240.0,200.5368,200.5543,200.4409,200.4845,12240.0
2017-01-13 12:00:00,229.95,229.95,229.84,229.92,3899.0,200.5107,200.5107,200.4147,200.4845,3899.0
2017-01-13 12:05:00,229.87,229.93,229.81,229.81,18408.0,200.4409,200.4932,200.3886,200.3886,18408.0
2017-01-13 12:10:00,229.84,229.92,229.8,229.92,5000.0,200.4147,200.4845,200.3799,200.4845,5000.0
2017-01-13 12:15:00,229.92,229.94,229.84,229.9,8681.0,200.4845,200.5019,200.4147,200.4671,8681.0
2017-01-13 12:20:00,229.9,229.9,229.7,229.82,3750.0,200.4671,200.4671,200.2927,200.3973,3750.0
2017-01-13 12:25:00,229.84,230.01,229.8,230.01,12596.0,200.4147,200.563,200.3799,200.563,12596.0
2017-01-13 12:30:00,230.07,230.25,230.0,230.25,13268.0,200.6153,200.7722,200.5543,200.7722,13268.0
2017-01-13 12:35:00,230.28,230.73,230.28,230.73,6921.0,200.7984,201.1908,200.7984,201.1908,6921.0
2017-01-13 12:40:00,230.73,230.99,230.73,230.87,15635.0,201.1908,201.4175,201.1908,201.3129,15635.0
2017-01-13 12:45:00,230.85,230.85,230.57,230.67,5500.0,201.2954,201.2954,201.0513,201.1385,5500.0
2017-01-13 12:50:00,230.65,230.82,230.65,230.79,4156.0,201.121,201.2693,201.121,201.2431,4156.0
2017-01-13 12:55:00,230.81,230.82,230.6,230.64,9670.0,201.2606,201.2693,201.0774,201.1123,9670.0
2017-01-13 13:00:00,230.6,230.68,230.56,230.61,4318.0,201.0774,201.1472,201.0426,201.0862,4318.0
2017-01-13 13:05:00,230.61,230.61,230.46,230.56,3636.0,201.0862,201.0862,200.9554,201.0426,3636.0
2017-01-13 13:10:00,230.57,230.67,230.56,230.58,3545.0,201.0513,201.1385,201.0426,201.06,3545.0
2017-01-13 13:15:00,230.58,230.69,230.55,230.69,5228.0,201.06,201.1559,201.0338,201.1559,5228.0
2017-01-13 13:20:00,230.69,230.71,230.66,230.71,2002.0,201.1559,201.1734,201.1298,201.1734,2002.0
2017-01-13 13:25:00,230.7,230.74,230.57,230.61,4786.0,201.1646,201.1995,201.0513,201.0862,4786.0
2017-01-13 13:30:00,230.6,230.73,230.57,230.73,4069.0,201.0774,201.1908,201.0513,201.1908,4069.0
2017-01-13 13:35:00,230.74,230.77,230.65,230.74,7836.0,201.1995,201.2257,201.121,201.1995,7836.0
2017-01-13 13:40:00,230.78,230.88,230.74,230.79,7131.0,201.2344,201.3216,201.1995,201.2431,7131.0
2017-01-13 13:45:00,230.87,230.87,230.78,230.8,2467.0,201.3129,201.3129,201.2344,201.2518,2467.0
2017-01-13 13:50:00,230.77,230.89,230.75,230.87,4716.0,201.2257,201.3303,201.2082,201.3129,4716.0
2017-01-13 13:55:00,230.9,230.94,230.65,230.65,7019.0,201.339,201.3739,201.121,201.121,7019.0
2017-01-13 14:00:00,230.7,230.83,230.68,230.68,8699.0,201.1646,201.278,201.1472,201.1472,8699.0
2017-01-13 14:05:00,230.69,230.84,230.69,230.78,9109.0,201.1559,201.2867,201.1559,201.2344,9109.0
2017-01-13 14:10:00,230.76,230.76,230.57,230.6,5853.0,201.217,201.217,201.0513,201.0774,5853.0
2017-01-13 14:15:00,230.57,230.57,230.39,230.56,4500.0,201.0513,201.0513,200.8943,201.0426,4500.0
2017-01-13 14:20:00,230.48,230.57,230.38,230.42,5529.0,200.9728,201.0513,200.8856,200.9205,5529.0
2017-01-13 14:25:00,230.43,230.49,230.38,230.49,4417.0,200.9292,200.9815,200.8856,200.9815,4417.0
2017-01-13 14:30:00,230.48,230.63,230.43,230.63,7499.0,200.9728,201.1036,200.9292,201.1036,7499.0
2017-01-13 14:35:00,230.58,230.64,230.4,230.43,12012.0,201.06,201.1123,200.903,200.9292,12012.0
2017-01-13 14:40:00,230.44,230.52,230.35,230.43,7727.0,200.9379,201.0077,200.8594,200.9292,7727.0
2017-01-13 14:45:00,230.48,230.48,230.36,230.44,10935.0,200.9728,200.9728,200.8682,200.9379,10935.0
2017-01-13 14:50:00,230.41,230.41,230.09,230.27,13739.0,200.9118,200.9118,200.6327,200.7897,13739.0
2017-01-13 14:55:00,230.3,230.42,230.21,230.38,6635.0,200.8158,200.9205,200.7374,200.8856,6635.0
2017-01-13 15:00:00,230.46,230.49,230.39,230.46,5304.0,200.9554,200.9815,200.8943,200.9554,5304.0
2017-01-13 15:05:00,230.49,230.49,230.32,230.38,11153.0,200.9815,200.9815,200.8333,200.8856,11153.0
2017-01-13 15:10:00,230.34,230.41,230.18,230.21,10692.0,200.8507,200.9118,200.7112,200.7374,10692.0
2017-01-13 15:15:00,230.24,230.33,230.19,230.33,19808.0,200.7635,200.842,200.7199,200.842,19808.0
2017-01-13 15:20:00,230.32,230.36,230.16,230.2,14436.0,200.8333,200.8682,200.6938,200.7286,14436.0
2017-01-13 15:25:00,230.2,230.21,230.11,230.15,8002.0,200.7286,200.7374,200.6502,200.685,8002.0
2017-01-13 15:30:00,230.12,230.22,230.1,230.19,14211.0,200.6589,200.7461,200.6414,200.7199,14211.0
2017-01-13 15:35:00,230.19,230.43,230.12,230.34,16693.0,200.7199,200.9292,200.6589,200.8507,16693.0
2017-01-13 15:40:00,230.33,230.41,230.29,230.36,13309.0,200.842,200.9118,200.8071,200.8682,13309.0
2017-01-13 15:45:00,230.37,230.53,230.37,230.4,21404.0,200.8769,201.0164,200.8769,200.903,21404.0
2017-01-13 15:50:00,230.32,230.42,230.24,230.24,17764.0,200.8333,200.9205,200.7635,200.7635,17764.0
2017-01-13 15:55:00,230.23,230.28,230.02,230.06,46195.0,200.7548,200.7984,200.5717,200.6066,46195.0
2017-01-17 09:30:00,230.78,230.78,228.15,228.31,27707.0,201.2344,201.2344,198.9411,199.0806,27707.0
2017-01-17 09:35:00,228.4,229.08,228.0,228.75,14943.0,199.1591,199.752,198.8103,199.4643,14943.0
2017-01-17 09:40:00,228.53,228.8,228.09,228.79,27910.0,199.2724,199.5079,198.8888,199.4992,27910.0
2017-01-17 09:45:00,228.52,228.81,228.51,228.63,7937.0,199.2637,199.5166,199.255,199.3596,7937.0
2017-01-17 09:50:00,228.61,228.71,228.24,228.24,7100.0,199.3422,199.4294,199.0196,199.0196,7100.0
2017-01-17 09:55:00,228.25,228.42,228.1,228.1,4263.0,199.0283,199.1765,198.8975,198.8975,4263.0
2017-01-17 10:00:00,228.12,228.15,227.69,227.75,15661.0,198.9149,198.9411,198.54,198.5923,15661.0
2017-01-17 10:05:00,227.83,227.91,227.43,227.78,9879.0,198.6621,198.7318,198.3133,198.6185,9879.0
2017-01-17 10:10:00,227.71,228.0,227.63,227.93,15783.0,198.5574,198.8103,198.4877,198.7493,15783.0
2017-01-17 10:15:00,227.92,228.21,227.92,228.1,6158.0,198.7405,198.9934,198.7405,198.8975,6158.0
2017-01-17 10:20:00,228.09,228.63,228.09,228.32,6076.0,198.8888,199.3596,198.8888,199.0893,6076.0
2017-01-17 10:25:00,228.32,228.43,228.05,228.13,7803.0,199.0893,199.1853,198.8539,198.9237,7803.0
2017-01-17 10:30:00,228.26,228.38,228.03,228.38,11706.0,199.037,199.1417,198.8365,199.1417,11706.0
2017-01-17 10:35:00,228.46,228.58,228.34,228.35,3819.0,199.2114,199.316,199.1068,199.1155,3819.0
2017-01-17 10:40:00,228.35,228.47,228.1,228.22,5109.0,199.1155,199.2201,198.8975,199.0021,5109.0
2017-01-17 10:45:00,228.26,228.6,228.25,228.6,1300.0,199.037,199.3335,199.0283,199.3335,1300.0
2017-01-17 10:50:00,228.55,228.59,228.1,228.3,35566.0,199.2899,199.3248,198.8975,199.0719,35566.0
2017-01-17 10:55:00,228.27,228.57,228.22,228.55,6504.0,199.0457,199.3073,199.0021,199.2899,6504.0
2017-01-17 11:00:00,228.55,228.59,228.27,228.58,9507.0,199.2899,199.3248,199.0457,199.316,9507.0
2017-01-17 11:05:00,228.59,228.59,228.33,228.41,11945.0,199.3248,199.3248,199.0981,199.1678,11945.0
2017-01-17 11:10:00,228.38,228.59,228.27,228.33,9017.0,199.1417,199.3248,199.0457,199.0981,9017.0
2017-01-17 11:15:00,228.28,228.5,228.22,228.3,12268.0,199.0545,199.2463,199.0021,199.0719,12268.0
2017-01-17 11:20:00,228.35,228.45,228.16,228.45,17683.0,199.1155,199.2027,198.9498,199.2027,17683.0
2017-01-17 11:25:00,228.33,228.54,228.24,228.28,12626.0,199.0981,199.2812,199.0196,199.0545,12626.0
2017-01-17 11:30:00,228.31,228.39,228.19,228.34,3636.0,199.0806,199.1504,198.976,199.1068,3636.0
2017-01-17 11:35:00,228.33,228.53,228.29,228.42,5910.0,199.0981,199.2724,199.0632,199.1765,5910.0
2017-01-17 11:40:00,228.46,228.48,228.31,228.42,14635.0,199.2114,199.2288,199.0806,199.1765,14635.0
2017-01-17 11:45:00,228.44,228.47,228.34,228.47,7002.0,199.194,199.2201,199.1068,199.2201,7002.0
2017-01-17 11:50:00,228.5,228.72,228.47,228.63,8199.0,199.2463,199.4381,199.2201,199.3596,8199.0
2017-01-17 11:55:00,228.62,228.62,228.37,228.45,4100.0,199.3509,199.3509,199.1329,199.2027,4100.0
2017-01-17 12:00:00,228.45,228.84,228.41,228.8,6075.0,199.2027,199.5428,199.1678,199.5079,6075.0
2017-01-17 12:05:00,228.78,228.86,228.77,228.79,7688.0,199.4904,199.5602,199.4817,199.4992,7688.0
2017-01-17 12:10:00,228.83,228.94,228.78,228.93,7850.0,199.534,199.63,199.4904,199.6212,7850.0
2017-01-17 12:15:00,228.96,229.11,228.96,229.11,5083.0,199.6474,199.7782,199.6474,199.7782,5083.0
2017-01-17 12:20:00,229.2,229.3,228.89,228.96,21716.0,199.8567,199.9439,199.5864,199.6474,21716.0
2017-01-17 12:25:00,229.03,229.13,228.96,229.04,26708.0,199.7084,199.7956,199.6474,199.7172,26708.0
2017-01-17 12:30:00,229.03,229.03,228.92,228.97,2628.0,199.7084,199.7084,199.6125,199.6561,2628.0
2017-01-17 12:35:00,228.9,228.92,228.56,228.8,7513.0,199.5951,199.6125,199.2986,199.5079,7513.0
2017-01-17 12:40:00,228.83,228.86,228.63,228.86,9273.0,199.534,199.5602,199.3596,199.5602,9273.0
2017-01-17 12:45:00,228.81,228.92,228.71,228.72,4154.0,199.5166,199.6125,199.4294,199.4381,4154.0
2017-01-17 12:50:00,228.75,228.92,228.75,228.85,4045.0,199.4643,199.6125,199.4643,199.5515,4045.0
2017-01-17 12:55:00,228.78,228.84,228.66,228.66,1733.0,199.4904,199.5428,199.3858,199.3858,1733.0
2017-01-17 13:00:00,228.66,228.77,228.66,228.66,3432.0,199.3858,199.4817,199.3858,199.3858,3432.0
2017-01-17 13:05:00,228.74,228.74,228.52,228.52,2284.0,199.4556,199.4556,199.2637,199.2637,2284.0
2017-01-17 13:10:00,228.51,228.72,228.49,228.72,2518.0,199.255,199.4381,199.2376,199.4381,2518.0
2017-01-17 13:15:00,228.83,228.84,228.68,228.71,1900.0,199.534,199.5428,199.4032,199.4294,1900.0
2017-01-17 13:20:00,228.71,228.91,228.65,228.67,2002.0,199.4294,199.6038,199.3771,199.3945,2002.0
2017-01-17 13:25:00,228.74,228.74,228.65,228.67,3278.0,199.4556,199.4556,199.3771,199.3945,3278.0
2017-01-17 13:30:00,228.67,228.72,228.6,228.7,3005.0,199.3945,199.4381,199.3335,199.4207,3005.0
2017-01-17 13:35:00,228.7,228.77,228.69,228.75,3000.0,199.4207,199.4817,199.412,199.4643,3000.0
2017-01-17 13:40:00,228.74,228.74,228.46,228.46,5066.0,199.4556,199.4556,199.2114,199.2114,5066.0
2017-01-17 13:45:00,228.49,228.6,228.48,228.6,9151.0,199.2376,199.3335,199.2288,199.3335,9151.0
2017-01-17 13:50:00,228.63,228.63,228.54,228.57,1086.0,199.3596,199.3596,199.2812,199.3073,1086.0
2017-01-17 13:55:00,228.54,228.63,228.52,228.6,7099.0,199.2812,199.3596,199.2637,199.3335,7099.0
2017-01-17 14:00:00,228.55,228.55,228.49,228.49,4017.0,199.2899,199.2899,199.2376,199.2376,4017.0
2017-01-17 14:05:00,228.5,228.58,228.44,228.57,5520.0,199.2463,199.316,199.194,199.3073,5520.0
2017-01-17 14:10:00,228.55,228.71,228.54,228.67,3000.0,199.2899,199.4294,199.2812,199.3945,3000.0
2017-01-17 14:15:00,228.62,228.68,228.54,228.54,4006.0,199.3509,199.4032,199.2812,199.2812,4006.0
2017-01-17 14:20:00,228.54,228.63,228.49,228.63,4571.0,199.2812,199.3596,199.2376,199.3596,4571.0
2017-01-17 14:25:00,228.63,228.64,228.49,228.51,4325.0,199.3596,199.3684,199.2376,199.255,4325.0
2017-01-17 14:30:00,228.5,228.5,228.19,228.2,5621.0,199.2463,199.2463,198.976,198.9847,5621.0
2017-01-17 14:35:00,228.15,228.2,228.0,228.14,9286.0,198.9411,198.9847,198.8103,198.9324,9286.0
2017-01-17 14:40:00,228.16,228.27,228.09,228.27,2425.0,198.9498,199.0457,198.8888,199.0457,2425.0
2017-01-17 14:45:00,228.25,228.27,228.12,228.27,5062.0,199.0283,199.0457,198.9149,199.0457,5062.0
2017-01-17 14:50:00,228.25,228.25,228.02,228.02,2634.0,199.0283,199.0283,198.8277,198.8277,2634.0
2017-01-17 14:55:00,228.03,228.25,228.03,228.11,5696.0,198.8365,199.0283,198.8365,198.9062,5696.0
2017-01-17 15:00:00,228.17,228.23,228.1,228.12,4546.0,198.9585,199.0109,198.8975,198.9149,4546.0
2017-01-17 15:05:00,228.16,228.2,228.14,228.16,3308.0,198.9498,198.9847,198.9324,198.9498,3308.0
2017-01-17 15:10:00,228.15,228.29,228.15,228.2,12337.0,198.9411,199.0632,198.9411,198.9847,12337.0
2017-01-17 15:15:00,228.19,228.3,228.15,228.27,10203.0,198.976,199.0719,198.9411,199.0457,10203.0
2017-01-17 15:20:00,228.23,228.48,228.22,228.34,7496.0,199.0109,199.2288,199.0021,199.1068,7496.0
2017-01-17 15:25:00,228.34,228.4,228.25,228.3,8668.0,199.1068,199.1591,199.0283,199.0719,8668.0
2017-01-17 15:30:00,228.29,228.41,228.28,228.4,13097.0,199.0632,199.1678,199.0545,199.1591,13097.0
2017-01-17 15:35:00,228.38,228.54,228.28,228.33,16306.0,199.1417,199.2812,199.0545,199.0981,16306.0
2017-01-17 15:40:00,228.37,228.45,228.28,228.34,7740.0,199.1329,199.2027,199.0545,199.1068,7740.0
2017-01-17 15:45:00,228.38,228.49,228.37,228.46,11210.0,199.1417,199.2376,199.1329,199.2114,11210.0
2017-01-17 15:50:00,228.44,228.46,228.29,228.34,19769.0,199.194,199.2114,199.0632,199.1068,19769.0
2017-01-17 15:55:00,228.34,228.51,228.33,228.46,75202.0,199.1068,199.255,199.0981,199.2114,75202.0
2017-01-18 09:30:00,228.46,229.47,228.08,228.93,29172.0,199.2114,200.0921,198.8801,199.6212,29172.0
2017-01-18 09:35:00,228.95,228.95,228.0,228.71,12442.0,199.6387,199.6387,198.8103,199.4294,12442.0
2017-01-18 09:40:00,228.71,228.79,228.55,228.7,6976.0,199.4294,199.4992,199.2899,199.4207,6976.0
2017-01-18 09:45:00,228.71,228.76,228.55,228.56,6237.0,199.4294,199.473,199.2899,199.2986,6237.0
2017-01-18 09:50:00,228.57,229.12,228.26,228.97,15287.0,199.3073,199.7869,199.037,199.6561,15287.0
2017-01-18 09:55:00,228.8,229.09,228.72,228.87,5100.0,199.5079,199.7608,199.4381,199.5689,5100.0
2017-01-18 10:00:00,228.87,229.07,228.71,228.79,12473.0,199.5689,199.7433,199.4294,199.4992,12473.0
2017-01-18 10:05:00,228.81,229.07,228.62,228.92,7704.0,199.5166,199.7433,199.3509,199.6125,7704.0
2017-01-18 10:10:00,228.92,229.08,228.79,229.04,9747.0,199.6125,199.752,199.4992,199.7172,9747.0
2017-01-18 10:15:00,229.04,229.39,228.95,229.09,7842.0,199.7172,200.0223,199.6387,199.7608,7842.0
2017-01-18 10:20:00,229.08,229.55,228.97,229.51,14495.0,199.752,200.1619,199.6561,200.127,14495.0
2017-01-18 10:25:00,229.4,229.49,229.31,229.43,4828.0,200.0311,200.1095,199.9526,200.0572,4828.0
2017-01-18 10:30:00,229.4,229.65,229.4,229.57,6902.0,200.0311,200.2491,200.0311,200.1793,6902.0
2017-01-18 10:35:00,229.58,229.77,229.57,229.66,5581.0,200.188,200.3537,200.1793,200.2578,5581.0
2017-01-18 10:40:00,229.74,229.78,229.57,229.57,9292.0,200.3275,200.3624,200.1793,200.1793,9292.0
2017-01-18 10:45:00,229.57,229.69,229.34,229.61,4976.0,200.1793,200.2839,199.9787,200.2142,4976.0
2017-01-18 10:50:00,229.61,229.73,229.59,229.66,1925.0,200.2142,200.3188,200.1967,200.2578,1925.0
2017-01-18 10:55:00,229.66,229.78,229.58,229.78,2476.0,200.2578,200.3624,200.188,200.3624,2476.0
2017-01-18 11:00:00,229.69,229.84,229.61,229.84,7134.0,200.2839,200.4147,200.2142,200.4147,7134.0
2017-01-18 11:05:00,229.76,229.8,229.5,229.51,5513.0,200.345,200.3799,200.1183,200.127,5513.0
2017-01-18 11:10:00,229.51,229.61,229.17,229.31,4571.0,200.127,200.2142,199.8305,199.9526,4571.0
2017-01-18 11:15:00,229.19,229.65,229.19,229.46,4148.0,199.848,200.2491,199.848,200.0834,4148.0
2017-01-18 11:20:00,229.5,229.91,229.49,229.91,6489.0,200.1183,200.4758,200.1095,200.4758,6489.0
2017-01-18 11:25:00,229.82,230.16,229.77,230.11,18741.0,200.3973,200.6938,200.3537,200.6502,18741.0
2017-01-18 11:30:00,230.09,230.37,229.99,230.37,4920.0,200.6327,200.8769,200.5455,200.8769,4920.0
2017-01-18 11:35:00,230.37,230.5,230.29,230.43,5729.0,200.8769,200.9902,200.8071,200.9292,5729.0
2017-01-18 11:40:00,230.44,230.83,230.42,230.83,5735.0,200.9379,201.278,200.9205,201.278,5735.0
2017-01-18 11:45:00,230.83,230.85,230.52,230.8,5960.0,201.278,201.2954,201.0077,201.2518,5960.0
2017-01-18 11:50:00,230.81,230.85,230.74,230.77,4800.0,201.2606,201.2954,201.1995,201.2257,4800.0
2017-01-18 11:55:00,230.78,231.08,230.69,230.83,12811.0,201.2344,201.496,201.1559,201.278,12811.0
2017-01-18 12:00:00,230.83,230.89,230.67,230.67,4525.0,201.278,201.3303,201.1385,201.1385,4525.0
2017-01-18 12:05:00,230.7,230.97,230.69,230.78,6586.0,201.1646,201.4001,201.1559,201.2344,6586.0
2017-01-18 12:10:00,230.8,231.0,230.8,230.87,2900.0,201.2518,201.4262,201.2518,201.3129,2900.0
2017-01-18 12:15:00,230.81,230.89,230.73,230.89,3165.0,201.2606,201.3303,201.1908,201.3303,3165.0
2017-01-18 12:20:00,230.85,230.91,230.68,230.75,8802.0,201.2954,201.3477,201.1472,201.2082,8802.0
2017-01-18 12:25:00,230.8,230.9,230.7,230.78,7462.0,201.2518,201.339,201.1646,201.2344,7462.0
2017-01-18 12:30:00,230.72,230.92,230.72,230.84,17827.0,201.1821,201.3565,201.1821,201.2867,17827.0
2017-01-18 12:35:00,230.88,230.89,230.64,230.67,7592.0,201.3216,201.3303,201.1123,201.1385,7592.0
2017-01-18 12:40:00,230.65,230.77,230.5,230.55,12859.0,201.121,201.2257,200.9902,201.0338,12859.0
2017-01-18 12:45:00,230.55,230.68,230.5,230.6,2886.0,201.0338,201.1472,200.9902,201.0774,2886.0
2017-01-18 12:50:00,230.61,230.64,230.5,230.55,5042.0,201.0862,201.1123,200.9902,201.0338,5042.0
2017-01-18 12:55:00,230.51,230.66,230.51,230.64,13406.0,200.999,201.1298,200.999,201.1123,13406.0
2017-01-18 13:00:00,230.61,230.71,230.52,230.63,9067.0,201.0862,201.1734,201.0077,201.1036,9067.0
2017-01-18 13:05:00,230.62,230.79,230.61,230.66,12567.0,201.0949,201.2431,201.0862,201.1298,12567.0
2017-01-18 13:10:00,230.68,230.68,230.52,230.57,1922.0,201.1472,201.1472,201.0077,201.0513,1922.0
2017-01-18 13:15:00,230.57,230.76,230.53,230.61,9912.0,201.0513,201.217,201.0164,201.0862,9912.0
2017-01-18 13:20:00,230.61,230.65,230.45,230.51,7922.0,201.0862,201.121,200.9466,200.999,7922.0
2017-01-18 13:25:00,230.45,230.58,230.44,230.58,4090.0,200.9466,201.06,200.9379,201.06,4090.0
2017-01-18 13:30:00,230.54,230.58,230.44,230.45,4216.0,201.0251,201.06,200.9379,200.9466,4216.0
2017-01-18 13:35:00,230.42,230.59,230.42,230.45,4646.0,200.9205,201.0687,200.9205,200.9466,4646.0
2017-01-18 13:40:00,230.44,230.44,230.33,230.33,2240.0,200.9379,200.9379,200.842,200.842,2240.0
2017-01-18 13:45:00,230.28,230.33,230.26,230.26,1540.0,200.7984,200.842,200.781,200.781,1540.0
2017-01-18 13:50:00,230.21,230.21,230.11,230.19,1100.0,200.7374,200.7374,200.6502,200.7199,1100.0
2017-01-18 13:55:00,230.13,230.26,230.09,230.12,3498.0,200.6676,200.781,200.6327,200.6589,3498.0
2017-01-18 14:00:00,230.18,230.26,230.12,230.15,2240.0,200.7112,200.781,200.6589,200.685,2240.0
2017-01-18 14:05:00,230.12,230.15,230.01,230.01,2996.0,200.6589,200.685,200.563,200.563,2996.0
2017-01-18 14:10:00,230.01,230.18,230.01,230.11,3358.0,200.563,200.7112,200.563,200.6502,3358.0
2017-01-18 14:15:00,230.04,230.15,230.04,230.1,3757.0,200.5891,200.685,200.5891,200.6414,3757.0
2017-01-18 14:20:00,230.1,230.14,230.02,230.12,2835.0,200.6414,200.6763,200.5717,200.6589,2835.0
2017-01-18 14:25:00,230.07,230.23,230.01,230.18,4300.0,200.6153,200.7548,200.563,200.7112,4300.0
2017-01-18 14:30:00,230.19,230.19,230.02,230.03,3547.0,200.7199,200.7199,200.5717,200.5804,3547.0
2017-01-18 14:35:00,230.03,230.08,229.99,230.03,3155.0,200.5804,200.624,200.5455,200.5804,3155.0
2017-01-18 14:40:00,230.05,230.19,230.04,230.17,6722.0,200.5979,200.7199,200.5891,200.7025,6722.0
2017-01-18 14:45:00,230.15,230.16,229.97,230.09,4949.0,200.685,200.6938,200.5281,200.6327,4949.0
2017-01-18 14:50:00,230.06,230.38,230.05,230.38,24886.0,200.6066,200.8856,200.5979,200.8856,24886.0
2017-01-18 14:55:00,230.41,230.51,230.16,230.26,4659.0,200.9118,200.999,200.6938,200.781,4659.0
2017-01-18 15:00:00,230.36,230.4,230.22,230.27,5661.0,200.8682,200.903,200.7461,200.7897,5661.0
2017-01-18 15:05:00,230.27,230.27,230.07,230.17,3787.0,200.7897,200.7897,200.6153,200.7025,3787.0
2017-01-18 15:10:00,230.09,230.27,230.09,230.17,3996.0,200.6327,200.7897,200.6327,200.7025,3996.0
2017-01-18 15:15:00,230.11,230.3,230.07,230.3,9198.0,200.6502,200.8158,200.6153,200.8158,9198.0
2017-01-18 15:20:00,230.3,230.37,230.16,230.29,6218.0,200.8158,200.8769,200.6938,200.8071,6218.0
2017-01-18 15:25:00,230.21,230.33,230.09,230.22,8455.0,200.7374,200.842,200.6327,200.7461,8455.0
2017-01-18 15:30:00,230.26,230.36,230.16,230.17,6485.0,200.781,200.8682,200.6938,200.7025,6485.0
2017-01-18 15:35:00,230.18,230.42,230.14,230.34,10525.0,200.7112,200.9205,200.6763,200.8507,10525.0
2017-01-18 15:40:00,230.3,230.33,230.18,230.3,13374.0,200.8158,200.842,200.7112,200.8158,13374.0
2017-01-18 15:45:00,230.31,230.49,230.25,230.25,12748.0,200.8246,200.9815,200.7722,200.7722,12748.0
2017-01-18 15:50:00,230.27,230.38,230.25,230.36,11053.0,200.7897,200.8856,200.7722,200.8682,11053.0
2017-01-18 15:55:00,230.36,230.39,230.19,230.31,43806.0,200.8682,200.8943,200.7199,200.8246,43806.0
2017-01-19 09:30:00,231.26,232.5,230.94,232.31,21888.0,201.6529,202.7342,201.3739,202.5685,21888.0
2017-01-19 09:35:00,232.49,232.83,232.14,232.31,10550.0,202.7255,203.0219,202.4203,202.5685,10550.0
2017-01-19 09:40:00,232.36,232.51,232.14,232.18,5661.0,202.6121,202.7429,202.4203,202.4552,5661.0
2017-01-19 09:45:00,232.16,232.72,232.15,232.45,6420.0,202.4377,202.926,202.429,202.6906,6420.0
2017-01-19 09:50:00,232.56,232.89,232.49,232.71,13039.0,202.7865,203.0743,202.7255,202.9173,13039.0
2017-01-19 09:55:00,232.58,232.83,232.36,232.74,8578.0,202.8039,203.0219,202.6121,202.9435,8578.0
2017-01-19 10:00:00,232.73,232.98,232.32,232.97,7127.0,202.9347,203.1527,202.5772,203.144,7127.0
2017-01-19 10:05:00,232.92,232.96,232.77,232.81,8999.0,203.1004,203.1353,202.9696,203.0045,8999.0
2017-01-19 10:10:00,232.89,233.22,232.87,233.18,8788.0,203.0743,203.362,203.0568,203.3271,8788.0
2017-01-19 10:15:00,233.17,233.17,232.75,233.01,7926.0,203.3184,203.3184,202.9522,203.1789,7926.0
2017-01-19 10:20:00,233.05,233.24,232.91,233.08,5765.0,203.2138,203.3795,203.0917,203.2399,5765.0
2017-01-19 10:25:00,233.04,233.45,233.04,233.45,9311.0,203.2051,203.5626,203.2051,203.5626,9311.0
2017-01-19 10:30:00,233.36,233.79,233.32,233.59,19199.0,203.4841,203.859,203.4492,203.6846,19199.0
2017-01-19 10:35:00,233.57,233.58,233.0,233.19,13314.0,203.6672,203.6759,203.1702,203.3359,13314.0
2017-01-19 10:40:00,233.15,233.47,233.14,233.21,14351.0,203.301,203.58,203.2923,203.3533,14351.0
2017-01-19 10:45:00,233.23,233.23,232.66,232.85,9341.0,203.3707,203.3707,202.8737,203.0394,9341.0
2017-01-19 10:50:00,232.93,233.0,231.84,232.24,9476.0,203.1091,203.1702,202.1587,202.5075,9476.0
2017-01-19 10:55:00,232.4,232.4,231.93,232.25,12801.0,202.647,202.647,202.2372,202.5162,12801.0
2017-01-19 11:00:00,232.23,232.28,231.82,231.82,4900.0,202.4988,202.5424,202.1412,202.1412,4900.0
2017-01-19 11:05:00,231.73,232.12,231.7,231.96,8543.0,202.0628,202.4028,202.0366,202.2633,8543.0
2017-01-19 11:10:00,231.87,231.98,231.86,231.97,3912.0,202.1848,202.2808,202.1761,202.272,3912.0
2017-01-19 11:15:00,232.09,232.33,231.98,232.02,5372.0,202.3767,202.586,202.2808,202.3156,5372.0
2017-01-19 11:20:00,232.11,232.22,231.79,231.79,3639.0,202.3941,202.49,202.1151,202.1151,3639.0
2017-01-19 11:25:00,231.85,231.9,231.4,231.42,5915.0,202.1674,202.211,201.775,201.7925,5915.0
2017-01-19 11:30:00,231.5,231.58,231.43,231.47,2555.0,201.8622,201.932,201.8012,201.8361,2555.0
2017-01-19 11:35:00,231.51,231.7,231.47,231.52,5107.0,201.8709,202.0366,201.8361,201.8797,5107.0
2017-01-19 11:40:00,231.53,231.72,231.53,231.67,4500.0,201.8884,202.054,201.8884,202.0104,4500.0
2017-01-19 11:45:00,231.66,231.7,231.6,231.66,1617.0,202.0017,202.0366,201.9494,202.0017,1617.0
2017-01-19 11:50:00,231.66,231.66,231.44,231.59,2400.0,202.0017,202.0017,201.8099,201.9407,2400.0
2017-01-19 11:55:00,231.57,231.57,231.31,231.5,4474.0,201.9233,201.9233,201.6965,201.8622,4474.0
2017-01-19 12:00:00,231.56,231.6,231.31,231.45,6559.0,201.9145,201.9494,201.6965,201.8186,6559.0
2017-01-19 12:05:00,231.47,231.53,231.3,231.3,4808.0,201.8361,201.8884,201.6878,201.6878,4808.0
2017-01-19 12:10:00,231.3,231.48,231.3,231.4,11463.0,201.6878,201.8448,201.6878,201.775,11463.0
2017-01-19 12:15:00,231.37,231.44,231.18,231.18,3311.0,201.7489,201.8099,201.5832,201.5832,3311.0
2017-01-19 12:20:00,231.16,231.32,231.1,231.12,7800.0,201.5657,201.7053,201.5134,201.5309,7800.0
2017-01-19 12:25:00,231.16,231.17,230.8,230.87,18274.0,201.5657,201.5745,201.2518,201.3129,18274.0
2017-01-19 12:30:00,230.91,230.91,230.68,230.75,8847.0,201.3477,201.3477,201.1472,201.2082,8847.0
2017-01-19 12:35:00,230.74,230.77,230.7,230.77,3075.0,201.1995,201.2257,201.1646,201.2257,3075.0
2017-01-19 12:40:00,230.75,230.87,230.71,230.85,9383.0,201.2082,201.3129,201.1734,201.2954,9383.0
2017-01-19 12:45:00,230.8,231.33,230.8,231.26,24531.0,201.2518,201.714,201.2518,201.6529,24531.0
2017-01-19 12:50:00,231.29,231.33,231.08,231.24,8555.0,201.6791,201.714,201.496,201.6355,8555.0
2017-01-19 12:55:00,231.16,231.24,231.09,231.09,2716.0,201.5657,201.6355,201.5047,201.5047,2716.0
2017-01-19 13:00:00,230.98,231.11,230.98,231.07,1514.0,201.4088,201.5221,201.4088,201.4873,1514.0
2017-01-19 13:05:00,231.12,231.12,230.78,230.99,3600.0,201.5309,201.5309,201.2344,201.4175,3600.0
2017-01-19 13:10:00,230.99,231.09,230.83,230.83,2523.0,201.4175,201.5047,201.278,201.278,2523.0
2017-01-19 13:15:00,230.81,230.9,230.81,230.83,912.0,201.2606,201.339,201.2606,201.278,912.0
2017-01-19 13:20:00,230.9,231.02,230.81,230.97,4878.0,201.339,201.4437,201.2606,201.4001,4878.0
2017-01-19 13:25:00,230.91,230.92,230.8,230.83,12728.0,201.3477,201.3565,201.2518,201.278,12728.0
2017-01-19 13:30:00,230.86,230.92,230.79,230.89,12061.0,201.3041,201.3565,201.2431,201.3303,12061.0
2017-01-19 13:35:00,230.85,230.91,230.84,230.86,3911.0,201.2954,201.3477,201.2867,201.3041,3911.0
2017-01-19 13:40:00,230.89,230.91,230.84,230.85,2848.0,201.3303,201.3477,201.2867,201.2954,2848.0
2017-01-19 13:45:00,230.84,230.92,230.84,230.84,5700.0,201.2867,201.3565,201.2867,201.2867,5700.0
2017-01-19 13:50:00,230.86,230.92,230.76,230.84,8417.0,201.3041,201.3565,201.217,201.2867,8417.0
2017-01-19 13:55:00,230.84,230.91,230.82,230.84,3858.0,201.2867,201.3477,201.2693,201.2867,3858.0
2017-01-19 14:00:00,230.76,230.82,230.69,230.81,3603.0,201.217,201.2693,201.1559,201.2606,3603.0
2017-01-19 14:05:00,230.81,230.83,230.19,230.19,5825.0,201.2606,201.278,200.7199,200.7199,5825.0
2017-01-19 14:10:00,230.24,230.51,230.24,230.39,5730.0,200.7635,200.999,200.7635,200.8943,5730.0
2017-01-19 14:15:00,230.33,230.38,230.27,230.29,2000.0,200.842,200.8856,200.7897,200.8071,2000.0
2017-01-19 14:20:00,230.24,230.36,230.1,230.36,9412.0,200.7635,200.8682,200.6414,200.8682,9412.0
2017-01-19 14:25:00,230.34,230.54,230.29,230.32,4943.0,200.8507,201.0251,200.8071,200.8333,4943.0
2017-01-19 14:30:00,230.35,230.58,230.29,230.43,6605.0,200.8594,201.06,200.8071,200.9292,6605.0
2017-01-19 14:35:00,230.45,230.64,230.45,230.64,2600.0,200.9466,201.1123,200.9466,201.1123,2600.0
2017-01-19 14:40:00,230.68,230.69,230.43,230.43,5079.0,201.1472,201.1559,200.9292,200.9292,5079.0
2017-01-19 14:45:00,230.5,230.7,230.46,230.47,4460.0,200.9902,201.1646,200.9554,200.9641,4460.0
2017-01-19 14:50:00,230.49,231.11,230.46,231.09,17557.0,200.9815,201.5221,200.9554,201.5047,17557.0
2017-01-19 14:55:00,231.01,231.1,230.92,230.92,9368.0,201.4349,201.5134,201.3565,201.3565,9368.0
2017-01-19 15:00:00,231.0,231.04,230.94,230.95,8238.0,201.4262,201.4611,201.3739,201.3826,8238.0
2017-01-19 15:05:00,231.11,231.54,231.0,231.54,9947.0,201.5221,201.8971,201.4262,201.8971,9947.0
2017-01-19 15:10:00,231.61,231.62,231.37,231.56,20901.0,201.9581,201.9669,201.7489,201.9145,20901.0
2017-01-19 15:15:00,231.6,232.16,231.6,232.11,25112.0,201.9494,202.4377,201.9494,202.3941,25112.0
2017-01-19 15:20:00,232.06,232.42,232.03,232.42,9249.0,202.3505,202.6644,202.3244,202.6644,9249.0
2017-01-19 15:25:00,232.37,232.58,232.27,232.45,18326.0,202.6208,202.8039,202.5336,202.6906,18326.0
2017-01-19 15:30:00,232.47,232.55,232.23,232.39,15452.0,202.708,202.7778,202.4988,202.6383,15452.0
2017-01-19 15:35:00,232.45,232.62,232.41,232.51,18832.0,202.6906,202.8388,202.6557,202.7429,18832.0
2017-01-19 15:40:00,232.47,232.53,232.29,232.42,31204.0,202.708,202.7603,202.5511,202.6644,31204.0
2017-01-19 15:45:00,232.38,232.56,232.25,232.34,21258.0,202.6296,202.7865,202.5162,202.5947,21258.0
2017-01-19 15:50:00,232.42,232.54,232.33,232.54,19174.0,202.6644,202.7691,202.586,202.7691,19174.0
2017-01-19 15:55:00,232.51,232.55,232.31,232.32,37168.0,202.7429,202.7778,202.5685,202.5772,37168.0
2017-01-20 09:30:00,233.11,233.16,232.25,232.44,96258.0,203.2661,203.3097,202.5162,202.6819,96258.0
2017-01-20 09:35:00,232.54,232.9,232.37,232.37,14925.0,202.7691,203.083,202.6208,202.6208,14925.0
2017-01-20 09:40:00,232.27,232.8,232.22,232.42,9145.0,202.5336,202.9958,202.49,202.6644,9145.0
2017-01-20 09:45:00,232.4,232.55,231.65,231.86,12424.0,202.647,202.7778,201.993,202.1761,12424.0
2017-01-20 09:50:00,231.92,232.49,231.92,232.17,6953.0,202.2284,202.7255,202.2284,202.4464,6953.0
2017-01-20 09:55:00,232.32,232.67,232.32,232.44,7950.0,202.5772,202.8824,202.5772,202.6819,7950.0
2017-01-20 10:00:00,232.31,232.41,231.8,231.8,4131.0,202.5685,202.6557,202.1238,202.1238,4131.0
2017-01-20 10:05:00,231.78,231.88,231.52,231.68,7074.0,202.1064,202.1936,201.8797,202.0192,7074.0
2017-01-20 10:10:00,231.7,232.09,231.7,231.87,4597.0,202.0366,202.3767,202.0366,202.1848,4597.0
2017-01-20 10:15:00,231.77,232.02,231.62,231.75,5855.0,202.0976,202.3156,201.9669,202.0802,5855.0
2017-01-20 10:20:00,231.61,231.68,231.36,231.36,5447.0,201.9581,202.0192,201.7401,201.7401,5447.0
2017-01-20 10:25:00,231.44,231.55,231.17,231.17,10043.0,201.8099,201.9058,201.5745,201.5745,10043.0
2017-01-20 10:30:00,231.24,231.37,230.85,230.86,17298.0,201.6355,201.7489,201.2954,201.3041,17298.0
2017-01-20 10:35:00,230.84,231.05,230.76,231.0,20227.0,201.2867,201.4698,201.217,201.4262,20227.0
2017-01-20 10:40:00,231.0,231.12,230.81,230.92,10264.0,201.4262,201.5309,201.2606,201.3565,10264.0
2017-01-20 10:45:00,230.89,231.12,230.78,231.02,5421.0,201.3303,201.5309,201.2344,201.4437,5421.0
2017-01-20 10:50:00,231.11,231.51,231.04,231.27,5200.0,201.5221,201.8709,201.4611,201.6617,5200.0
2017-01-20 10:55:00,231.49,231.5,231.27,231.31,13456.0,201.8535,201.8622,201.6617,201.6965,13456.0
2017-01-20 11:00:00,231.33,231.63,231.27,231.63,11128.0,201.714,201.9756,201.6617,201.9756,11128.0
2017-01-20 11:05:00,231.63,231.72,231.52,231.72,7617.0,201.9756,202.054,201.8797,202.054,7617.0
2017-01-20 11:10:00,231.7,231.83,231.58,231.83,3508.0,202.0366,202.15,201.932,202.15,3508.0
2017-01-20 11:15:00,231.84,231.89,231.58,231.68,7011.0,202.1587,202.2023,201.932,202.0192,7011.0
2017-01-20 11:20:00,231.72,231.78,231.42,231.42,4622.0,202.054,202.1064,201.7925,201.7925,4622.0
2017-01-20 11:25:00,231.42,231.42,231.15,231.16,4900.0,201.7925,201.7925,201.557,201.5657,4900.0
2017-01-20 11:30:00,231.23,231.58,231.22,231.58,6390.0,201.6268,201.932,201.6181,201.932,6390.0
2017-01-20 11:35:00,231.52,231.65,231.46,231.65,5851.0,201.8797,201.993,201.8273,201.993,5851.0
2017-01-20 11:40:00,231.65,231.66,231.46,231.59,6800.0,201.993,202.0017,201.8273,201.9407,6800.0
2017-01-20 11:45:00,231.62,231.68,231.5,231.5,3562.0,201.9669,202.0192,201.8622,201.8622,3562.0
2017-01-20 11:50:00,231.59,231.72,231.56,231.7,4940.0,201.9407,202.054,201.9145,202.0366,4940.0
2017-01-20 11:55:00,231.7,231.85,231.67,231.83,6806.0,202.0366,202.1674,202.0104,202.15,6806.0
2017-01-20 12:00:00,231.88,231.91,231.78,231.8,4684.0,202.1936,202.2197,202.1064,202.1238,4684.0
2017-01-20 12:05:00,231.78,231.83,231.42,231.83,7238.0,202.1064,202.15,201.7925,202.15,7238.0
2017-01-20 12:10:00,231.75,231.88,231.66,231.82,6500.0,202.0802,202.1936,202.0017,202.1412,6500.0
2017-01-20 12:15:00,231.76,232.22,231.76,232.22,4300.0,202.0889,202.49,202.0889,202.49,4300.0
2017-01-20 12:20:00,232.15,232.22,231.92,232.03,4719.0,202.429,202.49,202.2284,202.3244,4719.0
2017-01-20 12:25:00,232.07,232.08,231.82,231.82,6401.0,202.3592,202.368,202.1412,202.1412,6401.0
2017-01-20 12:30:00,231.86,231.86,231.59,231.65,5019.0,202.1761,202.1761,201.9407,201.993,5019.0
2017-01-20 12:35:00,231.65,231.8,231.47,231.67,6985.0,201.993,202.1238,201.8361,202.0104,6985.0
2017-01-20 12:40:00,231.66,232.06,231.66,232.03,3360.0,202.0017,202.3505,202.0017,202.3244,3360.0
2017-01-20 12:45:00,232.06,232.07,231.8,231.81,2333.0,202.3505,202.3592,202.1238,202.1325,2333.0
2017-01-20 12:50:00,231.87,232.03,231.81,232.0,4051.0,202.1848,202.3244,202.1325,202.2982,4051.0
2017-01-20 12:55:00,232.0,232.3,231.9,232.3,4712.0,202.2982,202.5598,202.211,202.5598,4712.0
2017-01-20 13:00:00,232.45,232.5,232.04,232.04,8486.0,202.6906,202.7342,202.3331,202.3331,8486.0
2017-01-20 13:05:00,232.04,232.38,232.02,232.37,9474.0,202.3331,202.6296,202.3156,202.6208,9474.0
2017-01-20 13:10:00,232.51,232.57,232.22,232.38,7173.0,202.7429,202.7952,202.49,202.6296,7173.0
2017-01-20 13:15:00,232.43,232.5,232.38,232.42,3158.0,202.6732,202.7342,202.6296,202.6644,3158.0
2017-01-20 13:20:00,232.42,232.42,232.26,232.31,2057.0,202.6644,202.6644,202.5249,202.5685,2057.0
2017-01-20 13:25:00,232.26,232.29,232.2,232.2,1575.0,202.5249,202.5511,202.4726,202.4726,1575.0
2017-01-20 13:30:00,232.23,232.28,232.17,232.23,2794.0,202.4988,202.5424,202.4464,202.4988,2794.0
2017-01-20 13:35:00,232.23,232.25,232.12,232.24,7875.0,202.4988,202.5162,202.4028,202.5075,7875.0
2017-01-20 13:40:00,232.24,232.3,232.22,232.24,3350.0,202.5075,202.5598,202.49,202.5075,3350.0
2017-01-20 13:45:00,232.24,232.24,232.02,232.04,2740.0,202.5075,202.5075,202.3156,202.3331,2740.0
2017-01-20 13:50:00,232.05,232.05,231.85,231.87,3410.0,202.3418,202.3418,202.1674,202.1848,3410.0
2017-01-20 13:55:00,231.95,232.04,231.95,232.03,3500.0,202.2546,202.3331,202.2546,202.3244,3500.0
2017-01-20 14:00:00,232.01,232.17,231.82,231.84,3638.0,202.3069,202.4464,202.1412,202.1587,3638.0
2017-01-20 14:05:00,231.97,232.09,231.9,231.97,4782.0,202.272,202.3767,202.211,202.272,4782.0
2017-01-20 14:10:00,231.97,232.02,231.78,231.78,2529.0,202.272,202.3156,202.1064,202.1064,2529.0
2017-01-20 14:15:00,231.79,231.91,231.77,231.85,2200.0,202.1151,202.2197,202.0976,202.1674,2200.0
2017-01-20 14:20:00,231.83,231.83,231.36,231.36,12459.0,202.15,202.15,201.7401,201.7401,12459.0
2017-01-20 14:25:00,231.39,231.64,231.39,231.64,6868.0,201.7663,201.9843,201.7663,201.9843,6868.0
2017-01-20 14:30:00,231.67,231.92,231.67,231.8,3308.0,202.0104,202.2284,202.0104,202.1238,3308.0
2017-01-20 14:35:00,231.72,231.78,231.49,231.49,4368.0,202.054,202.1064,201.8535,201.8535,4368.0
2017-01-20 14:40:00,231.56,231.83,231.53,231.8,4151.0,201.9145,202.15,201.8884,202.1238,4151.0
2017-01-20 14:45:00,231.85,231.85,231.55,231.61,2806.0,202.1674,202.1674,201.9058,201.9581,2806.0
2017-01-20 14:50:00,231.63,231.74,231.63,231.72,1860.0,201.9756,202.0715,201.9756,202.054,1860.0
2017-01-20 14:55:00,231.77,231.89,231.73,231.85,3011.0,202.0976,202.2023,202.0628,202.1674,3011.0
2017-01-20 15:00:00,231.8,231.99,231.8,231.95,3635.0,202.1238,202.2895,202.1238,202.2546,3635.0
2017-01-20 15:05:00,231.92,232.13,231.87,232.13,17650.0,202.2284,202.4116,202.1848,202.4116,17650.0
2017-01-20 15:10:00,232.1,232.13,231.86,231.96,6739.0,202.3854,202.4116,202.1761,202.2633,6739.0
2017-01-20 15:15:00,231.96,231.96,231.8,231.92,7831.0,202.2633,202.2633,202.1238,202.2284,7831.0
2017-01-20 15:20:00,231.95,231.95,231.78,231.92,3327.0,202.2546,202.2546,202.1064,202.2284,3327.0
2017-01-20 15:25:00,231.92,231.99,231.82,231.92,6590.0,202.2284,202.2895,202.1412,202.2284,6590.0
2017-01-20 15:30:00,231.91,232.11,231.81,232.05,5273.0,202.2197,202.3941,202.1325,202.3418,5273.0
2017-01-20 15:35:00,232.08,232.18,231.98,232.13,6527.0,202.368,202.4552,202.2808,202.4116,6527.0
2017-01-20 15:40:00,232.17,232.23,232.12,232.2,6042.0,202.4464,202.4988,202.4028,202.4726,6042.0
2017-01-20 15:45:00,232.13,232.17,231.96,232.04,19397.0,202.4116,202.4464,202.2633,202.3331,19397.0
2017-01-20 15:50:00,232.09,232.18,232.02,232.02,8773.0,202.3767,202.4552,202.3156,202.3156,8773.0
2017-01-20 15:55:00,232.05,232.26,231.96,232.19,28831.0,202.3418,202.5249,202.2633,202.4639,28831.0
2017-01-23 09:30:00,233.0,233.0,232.25,232.97,26051.0,203.1702,203.1702,202.5162,203.144,26051.0
2017-01-23 09:35:00,232.96,233.24,232.4,233.03,21816.0,203.1353,203.3795,202.647,203.1963,21816.0
2017-01-23 09:40:00,233.16,233.34,232.93,233.18,9384.0,203.3097,203.4666,203.1091,203.3271,9384.0
2017-01-23 09:45:00,233.1,233.23,232.64,232.72,18345.0,203.2574,203.3707,202.8563,202.926,18345.0
2017-01-23 09:50:00,232.65,232.77,232.25,232.4,21647.0,202.865,202.9696,202.5162,202.647,21647.0
2017-01-23 09:55:00,232.3,232.3,231.75,231.81,18494.0,202.5598,202.5598,202.0802,202.1325,18494.0
2017-01-23 10:00:00,231.86,232.04,231.3,231.35,15911.0,202.1761,202.3331,201.6878,201.7314,15911.0
2017-01-23 10:05:00,231.37,231.76,231.32,231.63,10088.0,201.7489,202.0889,201.7053,201.9756,10088.0
2017-01-23 10:10:00,231.54,231.65,231.4,231.58,5931.0,201.8971,201.993,201.775,201.932,5931.0
2017-01-23 10:15:00,231.54,231.54,231.25,231.45,4448.0,201.8971,201.8971,201.6442,201.8186,4448.0
2017-01-23 10:20:00,231.44,231.66,231.4,231.5,5300.0,201.8099,202.0017,201.775,201.8622,5300.0
2017-01-23 10:25:00,231.45,231.47,231.28,231.3,3946.0,201.8186,201.8361,201.6704,201.6878,3946.0
2017-01-23 10:30:00,231.23,231.25,230.85,230.99,9670.0,201.6268,201.6442,201.2954,201.4175,9670.0
2017-01-23 10:35:00,231.02,231.17,231.01,231.17,3798.0,201.4437,201.5745,201.4349,201.5745,3798.0
2017-01-23 10:40:00,231.19,231.37,231.08,231.24,5419.0,201.5919,201.7489,201.496,201.6355,5419.0
2017-01-23 10:45:00,231.24,231.38,231.15,231.31,13313.0,201.6355,201.7576,201.557,201.6965,13313.0
2017-01-23 10:50:00,231.33,231.35,231.13,231.13,6495.0,201.714,201.7314,201.5396,201.5396,6495.0
2017-01-23 10:55:00,231.15,231.31,231.14,231.2,5181.0,201.557,201.6965,201.5483,201.6006,5181.0
2017-01-23 11:00:00,231.2,231.2,230.98,231.17,5642.0,201.6006,201.6006,201.4088,201.5745,5642.0
2017-01-23 11:05:00,231.19,231.44,231.19,231.35,17315.0,201.5919,201.8099,201.5919,201.7314,17315.0
2017-01-23 11:10:00,231.31,231.49,231.15,231.22,10160.0,201.6965,201.8535,201.557,201.6181,10160.0
2017-01-23 11:15:00,231.19,231.39,231.18,231.22,14324.0,201.5919,201.7663,201.5832,201.6181,14324.0
2017-01-23 11:20:00,231.27,231.3,231.14,231.16,3714.0,201.6617,201.6878,201.5483,201.5657,3714.0
2017-01-23 11:25:00,231.16,231.4,231.12,231.36,3324.0,201.5657,201.775,201.5309,201.7401,3324.0
2017-01-23 11:30:00,231.36,231.45,231.17,231.28,10480.0,201.7401,201.8186,201.5745,201.6704,10480.0
2017-01-23 11:35:00,231.24,231.3,231.15,231.21,6100.0,201.6355,201.6878,201.557,201.6093,6100.0
2017-01-23 11:40:00,231.28,231.31,231.12,231.18,13262.0,201.6704,201.6965,201.5309,201.5832,13262.0
2017-01-23 11:45:00,231.15,231.16,230.76,230.9,3550.0,201.557,201.5657,201.217,201.339,3550.0
2017-01-23 11:50:00,231.0,231.02,230.58,230.69,4061.0,201.4262,201.4437,201.06,201.1559,4061.0
2017-01-23 11:55:00,230.67,230.91,230.67,230.84,8496.0,201.1385,201.3477,201.1385,201.2867,8496.0
2017-01-23 12:00:00,230.76,230.91,230.38,230.44,12514.0,201.217,201.3477,200.8856,200.9379,12514.0
2017-01-23 12:05:00,230.47,230.67,230.37,230.64,12621.0,200.9641,201.1385,200.8769,201.1123,12621.0
2017-01-23 12:10:00,230.57,230.79,230.57,230.62,2000.0,201.0513,201.2431,201.0513,201.0949,2000.0
2017-01-23 12:15:00,230.53,230.61,230.43,230.48,4444.0,201.0164,201.0862,200.9292,200.9728,4444.0
2017-01-23 12:20:00,230.55,230.89,230.53,230.84,3515.0,201.0338,201.3303,201.0164,201.2867,3515.0
2017-01-23 12:25:00,230.88,230.95,230.79,230.89,3315.0,201.3216,201.3826,201.2431,201.3303,3315.0
2017-01-23 12:30:00,230.94,230.94,230.9,230.93,546.0,201.3739,201.3739,201.339,201.3652,546.0
2017-01-23 12:35:00,230.93,230.97,230.86,230.91,3902.0,201.3652,201.4001,201.3041,201.3477,3902.0
2017-01-23 12:40:00,230.83,231.09,230.83,230.92,3100.0,201.278,201.5047,201.278,201.3565,3100.0
2017-01-23 12:45:00,230.96,230.96,230.71,230.71,1900.0,201.3913,201.3913,201.1734,201.1734,1900.0
2017-01-23 12:50:00,230.85,230.99,230.78,230.88,3200.0,201.2954,201.4175,201.2344,201.3216,3200.0
2017-01-23 12:55:00,230.9,231.05,230.87,230.97,2500.0,201.339,201.4698,201.3129,201.4001,2500.0
2017-01-23 13:00:00,230.94,230.94,230.77,230.82,1100.0,201.3739,201.3739,201.2257,201.2693,1100.0
2017-01-23 13:05:00,230.86,230.87,230.71,230.78,3469.0,201.3041,201.3129,201.1734,201.2344,3469.0
2017-01-23 13:10:00,230.85,230.89,230.82,230.89,1713.0,201.2954,201.3303,201.2693,201.3303,1713.0
2017-01-23 13:15:00,230.88,230.95,230.84,230.92,3559.0,201.3216,201.3826,201.2867,201.3565,3559.0
2017-01-23 13:20:00,230.92,230.99,230.85,230.85,4639.0,201.3565,201.4175,201.2954,201.2954,4639.0
2017-01-23 13:25:00,230.86,230.93,230.83,230.88,900.0,201.3041,201.3652,201.278,201.3216,900.0
2017-01-23 13:30:00,230.95,231.03,230.92,230.92,6206.0,201.3826,201.4524,201.3565,201.3565,6206.0
2017-01-23 13:35:00,230.92,231.0,230.79,230.93,6400.0,201.3565,201.4262,201.2431,201.3652,6400.0
2017-01-23 13:40:00,230.94,231.0,230.75,230.81,8400.0,201.3739,201.4262,201.2082,201.2606,8400.0
2017-01-23 13:45:00,230.83,230.9,230.52,230.54,6122.0,201.278,201.339,201.0077,201.0251,6122.0
2017-01-23 13:50:00,230.57,230.65,230.5,230.5,4916.0,201.0513,201.121,200.9902,200.9902,4916.0
2017-01-23 13:55:00,230.52,230.59,230.4,230.59,4400.0,201.0077,201.0687,200.903,201.0687,4400.0
2017-01-23 14:00:00,230.63,230.72,230.55,230.72,5378.0,201.1036,201.1821,201.0338,201.1821,5378.0
2017-01-23 14:05:00,230.72,230.72,230.48,230.5,4000.0,201.1821,201.1821,200.9728,200.9902,4000.0
2017-01-23 14:10:00,230.51,230.52,230.13,230.14,10997.0,200.999,201.0077,200.6676,200.6763,10997.0
2017-01-23 14:15:00,230.14,230.26,230.14,230.15,4103.0,200.6763,200.781,200.6763,200.685,4103.0
2017-01-23 14:20:00,230.13,230.32,230.12,230.32,4417.0,200.6676,200.8333,200.6589,200.8333,4417.0
2017-01-23 14:25:00,230.27,230.45,230.25,230.37,6022.0,200.7897,200.9466,200.7722,200.8769,6022.0
2017-01-23 14:30:00,230.42,230.6,230.41,230.57,1902.0,200.9205,201.0774,200.9118,201.0513,1902.0
2017-01-23 14:35:00,230.61,230.62,230.48,230.54,5205.0,201.0862,201.0949,200.9728,201.0251,5205.0
2017-01-23 14:40:00,230.61,230.72,230.56,230.69,3465.0,201.0862,201.1821,201.0426,201.1559,3465.0
2017-01-23 14:45:00,230.63,230.71,230.49,230.57,3960.0,201.1036,201.1734,200.9815,201.0513,3960.0
2017-01-23 14:50:00,230.51,230.64,230.42,230.64,2403.0,200.999,201.1123,200.9205,201.1123,2403.0
2017-01-23 14:55:00,230.69,230.77,230.67,230.77,3800.0,201.1559,201.2257,201.1385,201.2257,3800.0
2017-01-23 15:00:00,230.84,231.06,230.8,231.06,5072.0,201.2867,201.4785,201.2518,201.4785,5072.0
2017-01-23 15:05:00,231.02,231.07,230.95,231.04,4414.0,201.4437,201.4873,201.3826,201.4611,4414.0
2017-01-23 15:10:00,231.02,231.11,230.97,230.99,4768.0,201.4437,201.5221,201.4001,201.4175,4768.0
2017-01-23 15:15:00,231.01,231.24,230.98,231.24,6092.0,201.4349,201.6355,201.4088,201.6355,6092.0
2017-01-23 15:20:00,231.26,231.46,231.18,231.4,6652.0,201.6529,201.8273,201.5832,201.775,6652.0
2017-01-23 15:25:00,231.44,231.44,231.14,231.19,6248.0,201.8099,201.8099,201.5483,201.5919,6248.0
2017-01-23 15:30:00,231.17,231.2,231.08,231.12,5821.0,201.5745,201.6006,201.496,201.5309,5821.0
2017-01-23 15:35:00,231.11,231.52,231.08,231.51,8800.0,201.5221,201.8797,201.496,201.8709,8800.0
2017-01-23 15:40:00,231.45,231.77,231.43,231.77,10672.0,201.8186,202.0976,201.8012,202.0976,10672.0
2017-01-23 15:45:00,231.72,232.16,231.68,232.0,27433.0,202.054,202.4377,202.0192,202.2982,27433.0
2017-01-23 15:50:00,231.99,232.02,231.74,231.81,19781.0,202.2895,202.3156,202.0715,202.1325,19781.0
2017-01-23 15:55:00,231.79,231.94,231.74,231.77,27495.0,202.1151,202.2459,202.0715,202.0976,27495.0
2017-01-24 09:30:00,229.4,229.4,227.49,228.52,52000.0,200.0311,200.0311,198.3656,199.2637,52000.0
2017-01-24 09:35:00,228.4,229.34,228.25,228.5,29370.0,199.1591,199.9787,199.0283,199.2463,29370.0
2017-01-24 09:40:00,228.6,228.73,228.26,228.61,5399.0,199.3335,199.4468,199.037,199.3422,5399.0
2017-01-24 09:45:00,228.93,229.17,228.4,228.82,7573.0,199.6212,199.8305,199.1591,199.5253,7573.0
2017-01-24 09:50:00,228.83,228.88,228.44,228.78,8303.0,199.534,199.5776,199.194,199.4904,8303.0
2017-01-24 09:55:00,228.65,228.65,228.01,228.01,13455.0,199.3771,199.3771,198.819,198.819,13455.0
2017-01-24 10:00:00,228.14,228.37,228.01,228.3,7155.0,198.9324,199.1329,198.819,199.0719,7155.0
2017-01-24 10:05:00,228.29,229.54,228.23,229.53,9780.0,199.0632,200.1531,199.0109,200.1444,9780.0
2017-01-24 10:10:00,229.54,229.65,229.33,229.43,8526.0,200.1531,200.2491,199.97,200.0572,8526.0
2017-01-24 10:15:00,229.47,229.47,229.19,229.27,2838.0,200.0921,200.0921,199.848,199.9177,2838.0
2017-01-24 10:20:00,229.41,230.04,229.38,230.0,2172.0,200.0398,200.5891,200.0136,200.5543,2172.0
2017-01-24 10:25:00,230.0,230.12,229.81,230.09,13143.0,200.5543,200.6589,200.3886,200.6327,13143.0
2017-01-24 10:30:00,229.91,230.26,229.9,230.15,8582.0,200.4758,200.781,200.4671,200.685,8582.0
2017-01-24 10:35:00,230.1,230.1,229.59,229.8,18853.0,200.6414,200.6414,200.1967,200.3799,18853.0
2017-01-24 10:40:00,229.79,229.94,229.7,229.7,4410.0,200.3711,200.5019,200.2927,200.2927,4410.0
2017-01-24 10:45:00,229.65,229.81,229.57,229.57,3728.0,200.2491,200.3886,200.1793,200.1793,3728.0
2017-01-24 10:50:00,229.5,229.88,229.5,229.77,10802.0,200.1183,200.4496,200.1183,200.3537,10802.0
2017-01-24 10:55:00,229.69,229.75,229.54,229.62,8541.0,200.2839,200.3363,200.1531,200.2229,8541.0
2017-01-24 11:00:00,229.64,230.3,229.58,230.3,12820.0,200.2403,200.8158,200.188,200.8158,12820.0
2017-01-24 11:05:00,230.3,230.68,230.23,230.59,16118.0,200.8158,201.1472,200.7548,201.0687,16118.0
2017-01-24 11:10:00,230.7,230.75,230.3,230.59,28614.0,201.1646,201.2082,200.8158,201.0687,28614.0
2017-01-24 11:15:00,230.61,230.76,230.51,230.69,8581.0,201.0862,201.217,200.999,201.1559,8581.0
2017-01-24 11:20:00,230.74,230.87,230.6,230.69,6903.0,201.1995,201.3129,201.0774,201.1559,6903.0
2017-01-24 11:25:00,230.82,230.82,230.69,230.77,7782.0,201.2693,201.2693,201.1559,201.2257,7782.0
2017-01-24 11:30:00,230.81,230.95,230.54,230.57,9025.0,201.2606,201.3826,201.0251,201.0513,9025.0
2017-01-24 11:35:00,230.5,230.68,230.42,230.61,9408.0,200.9902,201.1472,200.9205,201.0862,9408.0
2017-01-24 11:40:00,230.61,230.78,230.59,230.65,17588.0,201.0862,201.2344,201.0687,201.121,17588.0
2017-01-24 11:45:00,230.65,230.69,230.46,230.61,5152.0,201.121,201.1559,200.9554,201.0862,5152.0
2017-01-24 11:50:00,230.67,230.72,230.56,230.64,3215.0,201.1385,201.1821,201.0426,201.1123,3215.0
2017-01-24 11:55:00,230.7,230.93,230.65,230.85,13661.0,201.1646,201.3652,201.121,201.2954,13661.0
2017-01-24 12:00:00,230.98,231.03,230.81,230.81,4528.0,201.4088,201.4524,201.2606,201.2606,4528.0
2017-01-24 12:05:00,230.86,230.9,230.76,230.76,3048.0,201.3041,201.339,201.217,201.217,3048.0
2017-01-24 12:10:00,230.81,231.1,230.75,231.1,3386.0,201.2606,201.5134,201.2082,201.5134,3386.0
2017-01-24 12:15:00,231.14,231.3,231.06,231.12,9236.0,201.5483,201.6878,201.4785,201.5309,9236.0
2017-01-24 12:20:00,231.1,231.25,231.08,231.15,7205.0,201.5134,201.6442,201.496,201.557,7205.0
2017-01-24 12:25:00,231.17,231.47,231.17,231.38,5076.0,201.5745,201.8361,201.5745,201.7576,5076.0
2017-01-24 12:30:00,231.34,231.56,231.34,231.56,8521.0,201.7227,201.9145,201.7227,201.9145,8521.0
2017-01-24 12:35:00,231.54,231.72,231.45,231.72,8216.0,201.8971,202.054,201.8186,202.054,8216.0
2017-01-24 12:40:00,231.72,231.88,231.65,231.75,7402.0,202.054,202.1936,201.993,202.0802,7402.0
2017-01-24 12:45:00,231.79,231.95,231.75,231.83,7133.0,202.1151,202.2546,202.0802,202.15,7133.0
2017-01-24 12:50:00,231.83,232.0,231.83,232.0,8596.0,202.15,202.2982,202.15,202.2982,8596.0
2017-01-24 12:55:00,232.06,232.17,232.06,232.07,2700.0,202.3505,202.4464,202.3505,202.3592,2700.0
2017-01-24 13:00:00,232.12,232.16,231.99,232.02,9067.0,202.4028,202.4377,202.2895,202.3156,9067.0
2017-01-24 13:05:00,232.03,232.19,232.02,232.09,4238.0,202.3244,202.4639,202.3156,202.3767,4238.0
2017-01-24 13:10:00,232.09,232.14,231.97,232.01,6833.0,202.3767,202.4203,202.272,202.3069,6833.0
2017-01-24 13:15:00,232.02,232.14,231.97,232.14,6208.0,202.3156,202.4203,202.272,202.4203,6208.0
2017-01-24 13:20:00,232.11,232.19,231.99,232.16,4672.0,202.3941,202.4639,202.2895,202.4377,4672.0
2017-01-24 13:25:00,232.11,232.2,232.0,232.2,7047.0,202.3941,202.4726,202.2982,202.4726,7047.0
2017-01-24 13:30:00,232.21,232.51,232.17,232.4,5261.0,202.4813,202.7429,202.4464,202.647,5261.0
2017-01-24 13:35:00,232.38,232.52,232.23,232.41,7945.0,202.6296,202.7516,202.4988,202.6557,7945.0
2017-01-24 13:40:00,232.41,232.7,232.4,232.68,4510.0,202.6557,202.9086,202.647,202.8911,4510.0
2017-01-24 13:45:00,232.63,232.68,232.5,232.5,3963.0,202.8475,202.8911,202.7342,202.7342,3963.0
2017-01-24 13:50:00,232.51,232.51,232.37,232.37,3829.0,202.7429,202.7429,202.6208,202.6208,3829.0
2017-01-24 13:55:00,232.43,232.45,232.28,232.42,26525.0,202.6732,202.6906,202.5424,202.6644,26525.0
2017-01-24 14:00:00,232.39,232.57,232.39,232.49,15522.0,202.6383,202.7952,202.6383,202.7255,15522.0
2017-01-24 14:05:00,232.51,232.61,232.42,232.5,20075.0,202.7429,202.8301,202.6644,202.7342,20075.0
2017-01-24 14:10:00,232.53,232.62,232.52,232.54,9980.0,202.7603,202.8388,202.7516,202.7691,9980.0
2017-01-24 14:15:00,232.54,232.84,232.54,232.82,5474.0,202.7691,203.0307,202.7691,203.0132,5474.0
2017-01-24 14:20:00,232.85,232.86,232.57,232.59,6623.0,203.0394,203.0481,202.7952,202.8127,6623.0
2017-01-24 14:25:00,232.57,232.6,232.46,232.52,6098.0,202.7952,202.8214,202.6993,202.7516,6098.0
2017-01-24 14:30:00,232.54,232.62,232.5,232.62,2667.0,202.7691,202.8388,202.7342,202.8388,2667.0
2017-01-24 14:35:00,232.62,232.67,232.57,232.59,3609.0,202.8388,202.8824,202.7952,202.8127,3609.0
2017-01-24 14:40:00,232.61,232.79,232.61,232.64,5269.0,202.8301,202.9871,202.8301,202.8563,5269.0
2017-01-24 14:45:00,232.62,232.79,232.54,232.75,9143.0,202.8388,202.9871,202.7691,202.9522,9143.0
2017-01-24 14:50:00,232.75,232.81,232.57,232.64,8426.0,202.9522,203.0045,202.7952,202.8563,8426.0
2017-01-24 14:55:00,232.67,232.84,232.64,232.83,3902.0,202.8824,203.0307,202.8563,203.0219,3902.0
2017-01-24 15:00:00,232.85,232.95,232.68,232.68,8852.0,203.0394,203.1266,202.8911,202.8911,8852.0
2017-01-24 15:05:00,232.68,232.72,232.61,232.71,4350.0,202.8911,202.926,202.8301,202.9173,4350.0
2017-01-24 15:10:00,232.72,232.88,232.67,232.88,7252.0,202.926,203.0655,202.8824,203.0655,7252.0
2017-01-24 15:15:00,232.84,232.88,232.71,232.76,4651.0,203.0307,203.0655,202.9173,202.9609,4651.0
2017-01-24 15:20:00,232.79,232.88,232.75,232.76,6813.0,202.9871,203.0655,202.9522,202.9609,6813.0
2017-01-24 15:25:00,232.76,232.82,232.65,232.66,9685.0,202.9609,203.0132,202.865,202.8737,9685.0
2017-01-24 15:30:00,232.62,232.64,232.33,232.4,14198.0,202.8388,202.8563,202.586,202.647,14198.0
2017-01-24 15:35:00,232.37,232.54,232.36,232.54,14835.0,202.6208,202.7691,202.6121,202.7691,14835.0
2017-01-24 15:40:00,232.52,232.58,232.47,232.5,13632.0,202.7516,202.8039,202.708,202.7342,13632.0
2017-01-24 15:45:00,232.51,232.56,232.44,232.5,23786.0,202.7429,202.7865,202.6819,202.7342,23786.0
2017-01-24 15:50:00,232.49,232.57,232.47,232.54,24934.0,202.7255,202.7952,202.708,202.7691,24934.0
2017-01-24 15:55:00,232.51,232.76,232.51,232.62,32310.0,202.7429,202.9609,202.7429,202.8388,32310.0
2017-01-25 09:30:00,233.19,233.24,232.3,232.76,13567.0,203.3359,203.3795,202.5598,202.9609,13567.0
2017-01-25 09:35:00,232.56,232.56,231.87,232.18,8860.0,202.7865,202.7865,202.1848,202.4552,8860.0
2017-01-25 09:40:00,232.22,232.22,231.81,232.02,6653.0,202.49,202.49,202.1325,202.3156,6653.0
2017-01-25 09:45:00,232.02,232.04,231.52,231.53,10276.0,202.3156,202.3331,201.8797,201.8884,10276.0
2017-01-25 09:50:00,231.53,231.53,231.08,231.16,11438.0,201.8884,201.8884,201.496,201.5657,11438.0
2017-01-25 09:55:00,231.09,231.55,230.73,231.53,13690.0,201.5047,201.9058,201.1908,201.8884,13690.0
2017-01-25 10:00:00,231.51,231.82,231.41,231.82,8310.0,201.8709,202.1412,201.7837,202.1412,8310.0
2017-01-25 10:05:00,231.79,231.94,231.69,231.69,7700.0,202.1151,202.2459,202.0279,202.0279,7700.0
2017-01-25 10:10:00,231.73,232.0,231.71,231.78,6102.0,202.0628,202.2982,202.0453,202.1064,6102.0
2017-01-25 10:15:00,231.81,231.85,231.43,231.44,11535.0,202.1325,202.1674,201.8012,201.8099,11535.0
2017-01-25 10:20:00,231.32,231.75,231.24,231.61,12069.0,201.7053,202.0802,201.6355,201.9581,12069.0
2017-01-25 10:25:00,231.67,231.84,231.42,231.54,8253.0,202.0104,202.1587,201.7925,201.8971,8253.0
2017-01-25 10:30:00,231.46,231.66,231.11,231.18,7815.0,201.8273,202.0017,201.5221,201.5832,7815.0
2017-01-25 10:35:00,231.17,231.4,231.05,231.31,10592.0,201.5745,201.775,201.4698,201.6965,10592.0
2017-01-25 10:40:00,231.34,231.55,231.1,231.38,7984.0,201.7227,201.9058,201.5134,201.7576,7984.0
2017-01-25 10:45:00,231.39,231.41,230.78,230.78,8583.0,201.7663,201.7837,201.2344,201.2344,8583.0
2017-01-25 10:50:00,230.89,231.14,230.75,230.91,9772.0,201.3303,201.5483,201.2082,201.3477,9772.0
2017-01-25 10:55:00,230.79,231.01,230.75,230.97,10423.0,201.2431,201.4349,201.2082,201.4001,10423.0
2017-01-25 11:00:00,231.02,231.02,230.65,230.69,8079.0,201.4437,201.4437,201.121,201.1559,8079.0
2017-01-25 11:05:00,230.77,231.04,230.69,230.82,11515.0,201.2257,201.4611,201.1559,201.2693,11515.0
2017-01-25 11:10:00,230.77,230.9,230.74,230.84,3413.0,201.2257,201.339,201.1995,201.2867,3413.0
2017-01-25 11:15:00,230.87,230.99,230.69,230.81,9000.0,201.3129,201.4175,201.1559,201.2606,9000.0
2017-01-25 11:20:00,230.78,230.8,230.47,230.47,9463.0,201.2344,201.2518,200.9641,200.9641,9463.0
2017-01-25 11:25:00,230.42,230.56,230.23,230.5,11170.0,200.9205,201.0426,200.7548,200.9902,11170.0
2017-01-25 11:30:00,230.49,230.49,230.21,230.27,14575.0,200.9815,200.9815,200.7374,200.7897,14575.0
2017-01-25 11:35:00,230.28,230.44,230.22,230.27,6280.0,200.7984,200.9379,200.7461,200.7897,6280.0
2017-01-25 11:40:00,230.35,230.51,230.2,230.21,10974.0,200.8594,200.999,200.7286,200.7374,10974.0
2017-01-25 11:45:00,230.25,230.27,230.01,230.21,8249.0,200.7722,200.7897,200.563,200.7374,8249.0
2017-01-25 11:50:00,230.21,230.32,230.07,230.24,11123.0,200.7374,200.8333,200.6153,200.7635,11123.0
2017-01-25 11:55:00,230.22,230.23,230.09,230.1,3033.0,200.7461,200.7548,200.6327,200.6414,3033.0
2017-01-25 12:00:00,230.16,230.52,230.11,230.43,9473.0,200.6938,201.0077,200.6502,200.9292,9473.0
2017-01-25 12:05:00,230.38,230.48,230.15,230.18,9506.0,200.8856,200.9728,200.685,200.7112,9506.0
2017-01-25 12:10:00,230.18,230.38,230.13,230.37,6661.0,200.7112,200.8856,200.6676,200.8769,6661.0
2017-01-25 12:15:00,230.41,230.49,230.36,230.44,5293.0,200.9118,200.9815,200.8682,200.9379,5293.0
2017-01-25 12:20:00,230.5,230.53,230.17,230.24,12045.0,200.9902,201.0164,200.7025,200.7635,12045.0
2017-01-25 12:25:00,230.25,230.46,230.23,230.38,6896.0,200.7722,200.9554,200.7548,200.8856,6896.0
2017-01-25 12:30:00,230.44,230.46,230.22,230.31,6494.0,200.9379,200.9554,200.7461,200.8246,6494.0
2017-01-25 12:35:00,230.33,230.33,230.16,230.25,12373.0,200.842,200.842,200.6938,200.7722,12373.0
2017-01-25 12:40:00,230.25,230.37,230.19,230.29,12720.0,200.7722,200.8769,200.7199,200.8071,12720.0
2017-01-25 12:45:00,230.26,230.34,230.08,230.34,9662.0,200.781,200.8507,200.624,200.8507,9662.0
2017-01-25 12:50:00,230.31,230.57,230.22,230.56,6315.0,200.8246,201.0513,200.7461,201.0426,6315.0
2017-01-25 12:55:00,230.5,230.53,230.41,230.41,4529.0,200.9902,201.0164,200.9118,200.9118,4529.0
2017-01-25 13:00:00,230.51,230.7,230.49,230.66,9234.0,200.999,201.1646,200.9815,201.1298,9234.0
2017-01-25 13:05:00,230.65,230.98,230.63,230.91,5627.0,201.121,201.4088,201.1036,201.3477,5627.0
2017-01-25 13:10:00,230.91,231.1,230.91,231.1,8073.0,201.3477,201.5134,201.3477,201.5134,8073.0
2017-01-25 13:15:00,231.1,231.17,230.92,231.06,5304.0,201.5134,201.5745,201.3565,201.4785,5304.0
2017-01-25 13:20:00,231.05,231.11,230.96,231.11,3600.0,201.4698,201.5221,201.3913,201.5221,3600.0
2017-01-25 13:25:00,231.11,231.37,231.09,231.14,5419.0,201.5221,201.7489,201.5047,201.5483,5419.0
2017-01-25 13:30:00,231.15,231.22,231.1,231.1,5247.0,201.557,201.6181,201.5134,201.5134,5247.0
2017-01-25 13:35:00,231.09,231.09,230.92,231.05,10119.0,201.5047,201.5047,201.3565,201.4698,10119.0
2017-01-25 13:40:00,231.01,231.09,230.75,230.8,6844.0,201.4349,201.5047,201.2082,201.2518,6844.0
2017-01-25 13:45:00,230.8,230.96,230.75,230.91,6787.0,201.2518,201.3913,201.2082,201.3477,6787.0
2017-01-25 13:50:00,230.86,230.96,230.81,230.84,6900.0,201.3041,201.3913,201.2606,201.2867,6900.0
2017-01-25 13:55:00,230.81,230.91,230.72,230.76,11636.0,201.2606,201.3477,201.1821,201.217,11636.0
2017-01-25 14:00:00,230.68,230.77,230.58,230.63,5928.0,201.1472,201.2257,201.06,201.1036,5928.0
2017-01-25 14:05:00,230.64,230.78,230.51,230.75,12166.0,201.1123,201.2344,200.999,201.2082,12166.0
2017-01-25 14:10:00,230.73,230.77,230.53,230.56,4812.0,201.1908,201.2257,201.0164,201.0426,4812.0
2017-01-25 14:15:00,230.58,230.72,230.47,230.63,6895.0,201.06,201.1821,200.9641,201.1036,6895.0
2017-01-25 14:20:00,230.63,230.66,230.28,230.28,5450.0,201.1036,201.1298,200.7984,200.7984,5450.0
2017-01-25 14:25:00,230.32,230.54,230.2,230.44,11191.0,200.8333,201.0251,200.7286,200.9379,11191.0
2017-01-25 14:30:00,230.31,230.66,230.31,230.54,11780.0,200.8246,201.1298,200.8246,201.0251,11780.0
2017-01-25 14:35:00,230.53,230.62,230.13,230.3,8518.0,201.0164,201.0949,200.6676,200.8158,8518.0
2017-01-25 14:40:00,230.38,230.44,230.09,230.15,6563.0,200.8856,200.9379,200.6327,200.685,6563.0
2017-01-25 14:45:00,230.21,230.35,230.15,230.28,8991.0,200.7374,200.8594,200.685,200.7984,8991.0
2017-01-25 14:50:00,230.3,230.61,230.22,230.57,11351.0,200.8158,201.0862,200.7461,201.0513,11351.0
2017-01-25 14:55:00,230.6,230.95,230.56,230.64,13640.0,201.0774,201.3826,201.0426,201.1123,13640.0
2017-01-25 15:00:00,230.66,230.89,230.63,230.8,7859.0,201.1298,201.3303,201.1036,201.2518,7859.0
2017-01-25 15:05:00,230.81,231.01,230.72,230.92,13478.0,201.2606,201.4349,201.1821,201.3565,13478.0
2017-01-25 15:10:00,230.97,231.4,230.97,231.33,11006.0,201.4001,201.775,201.4001,201.714,11006.0
2017-01-25 15:15:00,231.33,231.47,230.89,230.9,10480.0,201.714,201.8361,201.3303,201.339,10480.0
2017-01-25 15:20:00,230.92,231.17,230.86,231.17,17186.0,201.3565,201.5745,201.3041,201.5745,17186.0
2017-01-25 15:25:00,231.12,231.17,230.82,230.9,15708.0,201.5309,201.5745,201.2693,201.339,15708.0
2017-01-25 15:30:00,230.95,230.96,230.68,230.75,17301.0,201.3826,201.3913,201.1472,201.2082,17301.0
2017-01-25 15:35:00,230.71,230.71,230.48,230.7,22345.0,201.1734,201.1734,200.9728,201.1646,22345.0
2017-01-25 15:40:00,230.74,230.78,230.55,230.76,23845.0,201.1995,201.2344,201.0338,201.217,23845.0
2017-01-25 15:45:00,230.7,230.93,230.68,230.83,18504.0,201.1646,201.3652,201.1472,201.278,18504.0
2017-01-25 15:50:00,230.78,230.98,230.77,230.93,25932.0,201.2344,201.4088,201.2257,201.3652,25932.0
2017-01-25 15:55:00,230.95,230.97,230.68,230.85,41252.0,201.3826,201.4001,201.1472,201.2954,41252.0
2017-01-26 09:30:00,229.21,230.19,228.25,229.42,79948.0,199.8654,200.7199,199.0283,200.0485,79948.0
2017-01-26 09:35:00,229.45,230.84,229.03,229.75,31776.0,200.0747,201.2867,199.7084,200.3363,31776.0
2017-01-26 09:40:00,229.79,230.0,227.56,227.6,39961.0,200.3711,200.5543,198.4266,198.4615,39961.0
2017-01-26 09:45:00,227.6,228.12,227.42,228.0,30088.0,198.4615,198.9149,198.3046,198.8103,30088.0
2017-01-26 09:50:00,228.0,228.03,226.45,227.11,47346.0,198.8103,198.8365,197.4587,198.0342,47346.0
2017-01-26 09:55:00,227.12,227.96,226.72,226.73,29133.0,198.043,198.7754,197.6942,197.7029,29133.0
2017-01-26 10:00:00,227.13,227.83,226.45,227.11,25152.0,198.0517,198.6621,197.4587,198.0342,25152.0
2017-01-26 10:05:00,227.49,227.67,226.63,226.95,34645.0,198.3656,198.5225,197.6157,197.8947,34645.0
2017-01-26 10:10:00,226.92,227.7,226.58,227.53,23966.0,197.8686,198.5487,197.5721,198.4005,23966.0
2017-01-26 10:15:00,227.55,227.58,226.61,226.76,29837.0,198.4179,198.4441,197.5983,197.7291,29837.0
2017-01-26 10:20:00,226.65,226.74,225.45,225.9,45644.0,197.6331,197.7116,196.5868,196.9792,45644.0
2017-01-26 10:25:00,225.63,225.89,225.4,225.63,22165.0,196.7437,196.9704,196.5432,196.7437,22165.0
2017-01-26 10:30:00,225.59,225.95,225.38,225.88,32178.0,196.7088,197.0228,196.5257,196.9617,32178.0
2017-01-26 10:35:00,225.8,227.19,225.8,226.93,23831.0,196.892,198.104,196.892,197.8773,23831.0
2017-01-26 10:40:00,226.97,227.28,225.61,225.61,28920.0,197.9122,198.1825,196.7263,196.7263,28920.0
2017-01-26 10:45:00,225.78,226.1,225.25,225.31,19860.0,196.8745,197.1535,196.4124,196.4647,19860.0
2017-01-26 10:50:00,225.29,225.31,223.88,224.12,75253.0,196.4472,196.4647,195.2178,195.427,75253.0
2017-01-26 10:55:00,224.07,224.8,224.03,224.74,44736.0,195.3834,196.02,195.3486,195.9677,44736.0
2017-01-26 11:00:00,224.74,226.09,224.74,225.99,30620.0,195.9677,197.1448,195.9677,197.0576,30620.0
2017-01-26 11:05:00,226.07,226.43,225.96,226.27,21084.0,197.1274,197.4413,197.0315,197.3018,21084.0
2017-01-26 11:10:00,226.23,226.34,225.82,226.0,17632.0,197.2669,197.3628,196.9094,197.0664,17632.0
2017-01-26 11:15:00,226.0,226.47,225.94,226.45,27666.0,197.0664,197.4762,197.014,197.4587,27666.0
2017-01-26 11:20:00,226.41,226.41,226.06,226.11,18457.0,197.4239,197.4239,197.1187,197.1623,18457.0
2017-01-26 11:25:00,226.13,226.31,225.93,226.04,52099.0,197.1797,197.3367,197.0053,197.1012,52099.0
2017-01-26 11:30:00,226.05,226.27,225.93,226.27,26617.0,197.11,197.3018,197.0053,197.3018,26617.0
2017-01-26 11:35:00,226.27,226.33,225.6,225.96,29787.0,197.3018,197.3541,196.7176,197.0315,29787.0
2017-01-26 11:40:00,226.03,226.21,225.68,225.98,18000.0,197.0925,197.2495,196.7873,197.0489,18000.0
2017-01-26 11:45:00,226.06,226.27,225.98,226.08,16579.0,197.1187,197.3018,197.0489,197.1361,16579.0
2017-01-26 11:50:00,226.08,226.34,225.89,225.97,13219.0,197.1361,197.3628,196.9704,197.0402,13219.0
2017-01-26 11:55:00,225.92,226.27,225.91,226.27,12571.0,196.9966,197.3018,196.9879,197.3018,12571.0
2017-01-26 12:00:00,226.2,226.3,225.96,226.27,21659.0,197.2407,197.3279,197.0315,197.3018,21659.0
2017-01-26 12:05:00,226.31,226.32,226.0,226.27,25884.0,197.3367,197.3454,197.0664,197.3018,25884.0
2017-01-26 12:10:00,226.26,226.68,226.11,226.54,25982.0,197.2931,197.6593,197.1623,197.5372,25982.0
2017-01-26 12:15:00,226.56,226.68,225.42,225.42,21012.0,197.5547,197.6593,196.5606,196.5606,21012.0
2017-01-26 12:20:00,225.37,225.5,224.55,225.31,17671.0,196.517,196.6304,195.802,196.4647,17671.0
2017-01-26 12:25:00,225.31,225.48,224.87,225.34,12724.0,196.4647,196.6129,196.081,196.4908,12724.0
2017-01-26 12:30:00,225.39,225.47,225.07,225.28,14848.0,196.5344,196.6042,196.2554,196.4385,14848.0
2017-01-26 12:35:00,225.34,225.34,224.93,224.93,14497.0,196.4908,196.4908,196.1333,196.1333,14497.0
2017-01-26 12:40:00,225.02,225.39,224.97,225.19,5855.0,196.2118,196.5344,196.1682,196.3601,5855.0
2017-01-26 12:45:00,225.3,225.3,225.01,225.25,6001.0,196.456,196.456,196.2031,196.4124,6001.0
2017-01-26 12:50:00,225.29,225.64,225.2,225.41,13782.0,196.4472,196.7524,196.3688,196.5519,13782.0
2017-01-26 12:55:00,225.44,225.48,225.25,225.4,6738.0,196.578,196.6129,196.4124,196.5432,6738.0
2017-01-26 13:00:00,225.38,225.65,225.32,225.62,6094.0,196.5257,196.7612,196.4734,196.735,6094.0
2017-01-26 13:05:00,225.6,226.23,225.54,226.17,15054.0,196.7176,197.2669,196.6652,197.2146,15054.0
2017-01-26 13:10:00,226.18,226.2,225.73,225.91,7534.0,197.2233,197.2407,196.8309,196.9879,7534.0
2017-01-26 13:15:00,225.94,226.35,225.93,226.26,8293.0,197.014,197.3715,197.0053,197.2931,8293.0
2017-01-26 13:20:00,226.2,226.56,226.11,226.11,10931.0,197.2407,197.5547,197.1623,197.1623,10931.0
2017-01-26 13:25:00,226.2,226.55,226.2,226.53,7582.0,197.2407,197.5459,197.2407,197.5285,7582.0
2017-01-26 13:30:00,226.41,226.62,226.3,226.5,22009.0,197.4239,197.607,197.3279,197.5023,22009.0
2017-01-26 13:35:00,226.58,226.63,226.19,226.19,15922.0,197.5721,197.6157,197.232,197.232,15922.0
2017-01-26 13:40:00,226.25,226.37,226.19,226.29,6619.0,197.2843,197.389,197.232,197.3192,6619.0
2017-01-26 13:45:00,226.36,226.97,226.32,226.97,10204.0,197.3803,197.9122,197.3454,197.9122,10204.0
2017-01-26 13:50:00,226.96,226.99,226.69,226.97,7354.0,197.9034,197.9296,197.668,197.9122,7354.0
2017-01-26 13:55:00,226.97,227.11,226.79,227.0,25084.0,197.9122,198.0342,197.7552,197.9383,25084.0
2017-01-26 14:00:00,227.01,227.32,227.01,227.16,21969.0,197.947,198.2174,197.947,198.0778,21969.0
2017-01-26 14:05:00,227.19,227.22,226.89,227.09,11694.0,198.104,198.1302,197.8424,198.0168,11694.0
2017-01-26 14:10:00,227.09,227.33,227.05,227.18,11365.0,198.0168,198.2261,197.9819,198.0953,11365.0
2017-01-26 14:15:00,227.18,227.99,227.17,227.83,15365.0,198.0953,198.8016,198.0866,198.6621,15365.0
2017-01-26 14:20:00,227.83,227.84,227.56,227.58,9427.0,198.6621,198.6708,198.4266,198.4441,9427.0
2017-01-26 14:25:00,227.59,227.61,226.96,227.11,29004.0,198.4528,198.4702,197.9034,198.0342,29004.0
2017-01-26 14:30:00,227.15,227.24,226.72,226.87,13480.0,198.0691,198.1476,197.6942,197.825,13480.0
2017-01-26 14:35:00,226.91,227.19,226.84,227.1,9404.0,197.8598,198.104,197.7988,198.0255,9404.0
2017-01-26 14:40:00,227.12,227.38,227.07,227.36,27671.0,198.043,198.2697,197.9994,198.2522,27671.0
2017-01-26 14:45:00,227.33,227.59,227.32,227.59,14730.0,198.2261,198.4528,198.2174,198.4528,14730.0
2017-01-26 14:50:00,227.57,227.84,227.46,227.46,18853.0,198.4354,198.6708,198.3394,198.3394,18853.0
2017-01-26 14:55:00,227.48,227.48,226.91,227.05,20094.0,198.3569,198.3569,197.8598,197.9819,20094.0
2017-01-26 15:00:00,227.09,227.52,227.08,227.42,10648.0,198.0168,198.3918,198.0081,198.3046,10648.0
2017-01-26 15:05:00,227.42,227.59,227.27,227.29,15562.0,198.3046,198.4528,198.1738,198.1912,15562.0
2017-01-26 15:10:00,227.31,227.45,227.27,227.28,13639.0,198.2086,198.3307,198.1738,198.1825,13639.0
2017-01-26 15:15:00,227.26,227.39,227.09,227.12,18273.0,198.165,198.2784,198.0168,198.043,18273.0
2017-01-26 15:20:00,227.15,227.29,226.6,227.04,27891.0,198.0691,198.1912,197.5895,197.9732,27891.0
2017-01-26 15:25:00,227.11,227.38,227.03,227.07,14689.0,198.0342,198.2697,197.9645,197.9994,14689.0
2017-01-26 15:30:00,227.16,227.3,226.86,227.01,24109.0,198.0778,198.1999,197.8162,197.947,24109.0
2017-01-26 15:35:00,227.01,227.02,226.89,227.02,41476.0,197.947,197.9558,197.8424,197.9558,41476.0
2017-01-26 15:40:00,226.99,227.03,226.79,226.91,56888.0,197.9296,197.9645,197.7552,197.8598,56888.0
2017-01-26 15:45:00,226.95,227.48,226.9,227.27,46690.0,197.8947,198.3569,197.8511,198.1738,46690.0
2017-01-26 15:50:00,227.21,227.27,226.75,226.99,37705.0,198.1214,198.1738,197.7203,197.9296,37705.0
2017-01-26 15:55:00,227.02,227.26,226.86,226.9,98604.0,197.9558,198.165,197.8162,197.8511,98604.0
2017-01-27 09:30:00,227.03,228.73,227.03,228.23,32454.0,197.9645,199.4468,197.9645,199.0109,32454.0
2017-01-27 09:35:00,228.38,230.45,228.28,230.25,27189.0,199.1417,200.9466,199.0545,200.7722,27189.0
2017-01-27 09:40:00,230.1,230.95,229.81,230.68,25174.0,200.6414,201.3826,200.3886,201.1472,25174.0
2017-01-27 09:45:00,230.76,232.61,230.5,232.4,82897.0,201.217,202.8301,200.9902,202.647,82897.0
2017-01-27 09:50:00,232.4,234.58,231.59,234.58,107347.0,202.647,204.5479,201.9407,204.5479,107347.0
2017-01-27 09:55:00,234.43,234.53,233.22,233.75,43042.0,204.4171,204.5043,203.362,203.8242,43042.0
2017-01-27 10:00:00,233.49,233.69,233.09,233.55,31441.0,203.5974,203.7718,203.2487,203.6498,31441.0
2017-01-27 10:05:00,233.52,233.52,232.55,232.88,43581.0,203.6236,203.6236,202.7778,203.0655,43581.0
2017-01-27 10:10:00,232.88,233.72,232.88,233.53,77506.0,203.0655,203.798,203.0655,203.6323,77506.0
2017-01-27 10:15:00,233.53,233.81,233.09,233.79,94458.0,203.6323,203.8765,203.2487,203.859,94458.0
2017-01-27 10:20:00,233.81,234.24,233.43,233.71,19628.0,203.8765,204.2514,203.5451,203.7893,19628.0
2017-01-27 10:25:00,233.57,233.7,233.11,233.21,38543.0,203.6672,203.7806,203.2661,203.3533,38543.0
2017-01-27 10:30:00,233.28,233.77,232.94,233.64,35898.0,203.4143,203.8416,203.1179,203.7282,35898.0
2017-01-27 10:35:00,233.7,233.86,233.42,233.7,11590.0,203.7806,203.9201,203.5364,203.7806,11590.0
2017-01-27 10:40:00,233.74,233.79,233.22,233.75,11723.0,203.8154,203.859,203.362,203.8242,11723.0
2017-01-27 10:45:00,233.7,233.84,233.25,233.29,7636.0,203.7806,203.9026,203.3882,203.423,7636.0
2017-01-27 10:50:00,233.29,233.63,233.22,233.32,6797.0,203.423,203.7195,203.362,203.4492,6797.0
2017-01-27 10:55:00,233.44,233.49,233.12,233.26,7603.0,203.5538,203.5974,203.2748,203.3969,7603.0
2017-01-27 11:00:00,233.25,233.34,233.0,233.16,7838.0,203.3882,203.4666,203.1702,203.3097,7838.0
2017-01-27 11:05:00,233.12,233.66,233.01,233.46,11348.0,203.2748,203.7457,203.1789,203.5713,11348.0
2017-01-27 11:10:00,233.55,233.84,233.2,233.21,8210.0,203.6498,203.9026,203.3446,203.3533,8210.0
2017-01-27 11:15:00,233.23,233.44,233.02,233.13,10658.0,203.3707,203.5538,203.1876,203.2835,10658.0
2017-01-27 11:20:00,233.12,233.36,232.75,232.88,9045.0,203.2748,203.4841,202.9522,203.0655,9045.0
2017-01-27 11:25:00,232.88,232.98,232.59,232.62,8519.0,203.0655,203.1527,202.8127,202.8388,8519.0
2017-01-27 11:30:00,232.68,232.97,232.59,232.75,11527.0,202.8911,203.144,202.8127,202.9522,11527.0
2017-01-27 11:35:00,232.69,233.0,232.63,232.91,4223.0,202.8999,203.1702,202.8475,203.0917,4223.0
2017-01-27 11:40:00,232.95,233.2,232.9,233.05,7561.0,203.1266,203.3446,203.083,203.2138,7561.0
2017-01-27 11:45:00,233.2,233.52,233.18,233.47,12632.0,203.3446,203.6236,203.3271,203.58,12632.0
2017-01-27 11:50:00,233.48,234.0,233.48,233.66,16937.0,203.5887,204.0422,203.5887,203.7457,16937.0
2017-01-27 11:55:00,233.75,233.9,233.65,233.87,18793.0,203.8242,203.955,203.737,203.9288,18793.0
2017-01-27 12:00:00,233.89,234.14,233.79,233.98,14441.0,203.9462,204.1642,203.859,204.0247,14441.0
2017-01-27 12:05:00,233.98,234.14,233.88,234.06,12372.0,204.0247,204.1642,203.9375,204.0945,12372.0
2017-01-27 12:10:00,234.06,234.4,234.06,234.27,13380.0,204.0945,204.3909,204.0945,204.2776,13380.0
2017-01-27 12:15:00,234.28,234.37,234.18,234.36,8001.0,204.2863,204.3648,204.1991,204.3561,8001.0
2017-01-27 12:20:00,234.28,234.32,233.61,233.66,11625.0,204.2863,204.3212,203.7021,203.7457,11625.0
2017-01-27 12:25:00,233.61,233.64,233.45,233.61,4792.0,203.7021,203.7282,203.5626,203.7021,4792.0
2017-01-27 12:30:00,233.63,233.92,233.57,233.79,7928.0,203.7195,203.9724,203.6672,203.859,7928.0
2017-01-27 12:35:00,233.92,234.14,233.3,233.62,13177.0,203.9724,204.1642,203.4318,203.7108,13177.0
2017-01-27 12:40:00,233.66,233.66,232.22,232.25,20040.0,203.7457,203.7457,202.49,202.5162,20040.0
2017-01-27 12:45:00,232.2,232.66,230.35,230.4,55654.0,202.4726,202.8737,200.8594,200.903,55654.0
2017-01-27 12:50:00,230.46,231.62,230.15,231.38,66057.0,200.9554,201.9669,200.685,201.7576,66057.0
2017-01-27 12:55:00,231.38,232.12,231.38,232.05,10411.0,201.7576,202.4028,201.7576,202.3418,10411.0
2017-01-27 13:00:00,232.2,232.24,231.59,231.64,18055.0,202.4726,202.5075,201.9407,201.9843,18055.0
2017-01-27 13:05:00,231.51,231.89,231.33,231.87,5943.0,201.8709,202.2023,201.714,202.1848,5943.0
2017-01-27 13:10:00,231.83,231.97,231.67,231.96,7518.0,202.15,202.272,202.0104,202.2633,7518.0
2017-01-27 13:15:00,232.04,232.12,231.44,231.94,9912.0,202.3331,202.4028,201.8099,202.2459,9912.0
2017-01-27 13:20:00,231.93,232.02,231.24,231.31,10465.0,202.2372,202.3156,201.6355,201.6965,10465.0
2017-01-27 13:25:00,231.34,231.34,230.61,230.79,16340.0,201.7227,201.7227,201.0862,201.2431,16340.0
2017-01-27 13:30:00,230.79,231.11,230.76,230.89,21482.0,201.2431,201.5221,201.217,201.3303,21482.0
2017-01-27 13:35:00,230.89,230.89,230.49,230.71,18366.0,201.3303,201.3303,200.9815,201.1734,18366.0
2017-01-27 13:40:00,230.81,230.81,230.23,230.27,14332.0,201.2606,201.2606,200.7548,200.7897,14332.0
2017-01-27 13:45:00,230.33,230.4,230.08,230.33,11276.0,200.842,200.903,200.624,200.842,11276.0
2017-01-27 13:50:00,230.43,230.67,229.9,229.98,18719.0,200.9292,201.1385,200.4671,200.5368,18719.0
2017-01-27 13:55:00,230.04,230.32,229.94,230.01,11405.0,200.5891,200.8333,200.5019,200.563,11405.0
2017-01-27 14:00:00,229.95,230.27,229.86,229.86,7693.0,200.5107,200.7897,200.4322,200.4322,7693.0
2017-01-27 14:05:00,229.85,230.18,229.83,229.9,11822.0,200.4235,200.7112,200.406,200.4671,11822.0
2017-01-27 14:10:00,229.99,230.01,229.71,229.8,7165.0,200.5455,200.563,200.3014,200.3799,7165.0
2017-01-27 14:15:00,229.75,229.81,229.35,229.44,28313.0,200.3363,200.3886,199.9875,200.0659,28313.0
2017-01-27 14:20:00,229.44,229.51,229.22,229.22,8701.0,200.0659,200.127,199.8741,199.8741,8701.0
2017-01-27 14:25:00,229.35,229.35,228.86,228.91,7500.0,199.9875,199.9875,199.5602,199.6038,7500.0
2017-01-27 14:30:00,228.94,229.1,228.74,228.98,20988.0,199.63,199.7695,199.4556,199.6648,20988.0
2017-01-27 14:35:00,229.07,229.15,228.98,229.05,7680.0,199.7433,199.8131,199.6648,199.7259,7680.0
2017-01-27 14:40:00,229.05,229.08,228.84,228.89,14283.0,199.7259,199.752,199.5428,199.5864,14283.0
2017-01-27 14:45:00,228.95,229.37,228.93,229.28,7968.0,199.6387,200.0049,199.6212,199.9264,7968.0
2017-01-27 14:50:00,229.27,229.34,229.0,229.18,6978.0,199.9177,199.9787,199.6823,199.8392,6978.0
2017-01-27 14:55:00,229.18,229.41,228.97,229.22,8051.0,199.8392,200.0398,199.6561,199.8741,8051.0
2017-01-27 15:00:00,229.21,229.66,229.2,229.5,9126.0,199.8654,200.2578,199.8567,200.1183,9126.0
2017-01-27 15:05:00,229.49,229.6,229.25,229.25,6206.0,200.1095,200.2055,199.9003,199.9003,6206.0
2017-01-27 15:10:00,229.2,229.33,228.94,229.21,10039.0,199.8567,199.97,199.63,199.8654,10039.0
2017-01-27 15:15:00,229.18,229.68,229.18,229.6,9996.0,199.8392,200.2752,199.8392,200.2055,9996.0
2017-01-27 15:20:00,229.59,229.87,229.52,229.75,7766.0,200.1967,200.4409,200.1357,200.3363,7766.0
2017-01-27 15:25:00,229.86,229.86,229.56,229.81,8229.0,200.4322,200.4322,200.1706,200.3886,8229.0
2017-01-27 15:30:00,229.84,230.0,229.69,229.83,11636.0,200.4147,200.5543,200.2839,200.406,11636.0
2017-01-27 15:35:00,229.83,230.15,229.79,230.12,11536.0,200.406,200.685,200.3711,200.6589,11536.0
2017-01-27 15:40:00,230.13,230.29,230.04,230.28,24674.0,200.6676,200.8071,200.5891,200.7984,24674.0
2017-01-27 15:45:00,230.25,230.29,229.82,229.86,39855.0,200.7722,200.8071,200.3973,200.4322,39855.0
2017-01-27 15:50:00,229.82,229.89,229.69,229.74,30319.0,200.3973,200.4583,200.2839,200.3275,30319.0
2017-01-27 15:55:00,229.75,229.8,229.64,229.75,65831.0,200.3363,200.3799,200.2403,200.3363,65831.0
2017-01-30 09:30:00,230.1,230.1,228.84,229.22,29894.0,200.6414,200.6414,199.5428,199.8741,29894.0
2017-01-30 09:35:00,229.24,231.03,229.24,230.64,11161.0,199.8916,201.4524,199.8916,201.1123,11161.0
2017-01-30 09:40:00,230.42,231.68,230.38,230.88,50362.0,200.9205,202.0192,200.8856,201.3216,50362.0
2017-01-30 09:45:00,230.72,231.44,230.24,230.38,42467.0,201.1821,201.8099,200.7635,200.8856,42467.0
2017-01-30 09:50:00,230.38,231.84,230.36,231.54,33337.0,200.8856,202.1587,200.8682,201.8971,33337.0
2017-01-30 09:55:00,231.62,231.62,230.86,230.95,11720.0,201.9669,201.9669,201.3041,201.3826,11720.0
2017-01-30 10:00:00,230.93,231.18,230.86,231.05,14868.0,201.3652,201.5832,201.3041,201.4698,14868.0
2017-01-30 10:05:00,231.06,231.12,230.72,230.72,11057.0,201.4785,201.5309,201.1821,201.1821,11057.0
2017-01-30 10:10:00,230.77,231.11,230.69,230.92,19805.0,201.2257,201.5221,201.1559,201.3565,19805.0
2017-01-30 10:15:00,231.0,231.15,230.25,230.41,18701.0,201.4262,201.557,200.7722,200.9118,18701.0
2017-01-30 10:20:00,230.41,230.52,229.98,230.52,21199.0,200.9118,201.0077,200.5368,201.0077,21199.0
2017-01-30 10:25:00,230.59,230.59,229.97,230.23,7750.0,201.0687,201.0687,200.5281,200.7548,7750.0
2017-01-30 10:30:00,230.18,230.25,229.88,230.06,11126.0,200.7112,200.7722,200.4496,200.6066,11126.0
2017-01-30 10:35:00,229.97,229.97,229.43,229.47,5312.0,200.5281,200.5281,200.0572,200.0921,5312.0
2017-01-30 10:40:00,229.47,229.55,228.99,229.02,11703.0,200.0921,200.1619,199.6736,199.6997,11703.0
2017-01-30 10:45:00,228.95,229.21,228.79,228.95,9267.0,199.6387,199.8654,199.4992,199.6387,9267.0
2017-01-30 10:50:00,229.1,229.48,229.08,229.14,4787.0,199.7695,200.1008,199.752,199.8044,4787.0
2017-01-30 10:55:00,229.14,229.25,228.77,229.25,7361.0,199.8044,199.9003,199.4817,199.9003,7361.0
2017-01-30 11:00:00,229.25,229.54,229.13,229.28,16649.0,199.9003,200.1531,199.7956,199.9264,16649.0
2017-01-30 11:05:00,229.23,229.47,229.23,229.41,4364.0,199.8828,200.0921,199.8828,200.0398,4364.0
2017-01-30 11:10:00,229.47,229.87,229.45,229.62,7305.0,200.0921,200.4409,200.0747,200.2229,7305.0
2017-01-30 11:15:00,229.61,229.66,229.36,229.45,5229.0,200.2142,200.2578,199.9962,200.0747,5229.0
2017-01-30 11:20:00,229.63,229.81,229.58,229.67,4502.0,200.2316,200.3886,200.188,200.2665,4502.0
2017-01-30 11:25:00,229.66,229.75,229.33,229.33,5750.0,200.2578,200.3363,199.97,199.97,5750.0
2017-01-30 11:30:00,229.4,229.6,229.39,229.48,4208.0,200.0311,200.2055,200.0223,200.1008,4208.0
2017-01-30 11:35:00,229.49,229.75,229.48,229.63,13302.0,200.1095,200.3363,200.1008,200.2316,13302.0
2017-01-30 11:40:00,229.59,229.59,229.33,229.35,11114.0,200.1967,200.1967,199.97,199.9875,11114.0
2017-01-30 11:45:00,229.37,229.46,229.17,229.17,11165.0,200.0049,200.0834,199.8305,199.8305,11165.0
2017-01-30 11:50:00,229.23,229.36,228.96,229.07,8711.0,199.8828,199.9962,199.6474,199.7433,8711.0
2017-01-30 11:55:00,229.17,229.17,229.0,229.08,6288.0,199.8305,199.8305,199.6823,199.752,6288.0
2017-01-30 12:00:00,229.08,229.08,228.92,228.99,3604.0,199.752,199.752,199.6125,199.6736,3604.0
2017-01-30 12:05:00,228.94,228.94,228.7,228.72,3115.0,199.63,199.63,199.4207,199.4381,3115.0
2017-01-30 12:10:00,228.72,228.72,228.22,228.43,5371.0,199.4381,199.4381,199.0021,199.1853,5371.0
2017-01-30 12:15:00,228.41,228.53,228.38,228.43,4763.0,199.1678,199.2724,199.1417,199.1853,4763.0
2017-01-30 12:20:00,228.36,228.41,228.06,228.16,7880.0,199.1242,199.1678,198.8626,198.9498,7880.0
2017-01-30 12:25:00,228.21,228.31,228.09,228.22,13322.0,198.9934,199.0806,198.8888,199.0021,13322.0
2017-01-30 12:30:00,228.19,228.25,227.84,228.02,8199.0,198.976,199.0283,198.6708,198.8277,8199.0
2017-01-30 12:35:00,228.04,228.39,227.97,228.3,5502.0,198.8452,199.1504,198.7841,199.0719,5502.0
2017-01-30 12:40:00,228.32,228.47,228.2,228.29,4004.0,199.0893,199.2201,198.9847,199.0632,4004.0
2017-01-30 12:45:00,228.25,228.31,228.17,228.24,5000.0,199.0283,199.0806,198.9585,199.0196,5000.0
2017-01-30 12:50:00,228.28,228.5,228.16,228.16,5656.0,199.0545,199.2463,198.9498,198.9498,5656.0
2017-01-30 12:55:00,228.21,228.28,228.14,228.26,4182.0,198.9934,199.0545,198.9324,199.037,4182.0
2017-01-30 13:00:00,228.3,228.35,227.95,227.95,28270.0,199.0719,199.1155,198.7667,198.7667,28270.0
2017-01-30 13:05:00,228.04,228.42,228.01,228.33,4092.0,198.8452,199.1765,198.819,199.0981,4092.0
2017-01-30 13:10:00,228.3,228.32,228.1,228.1,2251.0,199.0719,199.0893,198.8975,198.8975,2251.0
2017-01-30 13:15:00,228.06,228.17,228.04,228.09,5540.0,198.8626,198.9585,198.8452,198.8888,5540.0
2017-01-30 13:20:00,228.11,228.32,227.97,228.12,29101.0,198.9062,199.0893,198.7841,198.9149,29101.0
2017-01-30 13:25:00,228.15,228.34,228.07,228.25,9457.0,198.9411,199.1068,198.8713,199.0283,9457.0
2017-01-30 13:30:00,228.28,228.43,228.26,228.41,7932.0,199.0545,199.1853,199.037,199.1678,7932.0
2017-01-30 13:35:00,228.45,228.45,228.3,228.41,4387.0,199.2027,199.2027,199.0719,199.1678,4387.0
2017-01-30 13:40:00,228.44,228.56,228.36,228.55,7666.0,199.194,199.2986,199.1242,199.2899,7666.0
2017-01-30 13:45:00,228.55,228.59,228.51,228.57,6664.0,199.2899,199.3248,199.255,199.3073,6664.0
2017-01-30 13:50:00,228.54,228.54,228.35,228.35,4943.0,199.2812,199.2812,199.1155,199.1155,4943.0
2017-01-30 13:55:00,228.34,228.47,228.34,228.39,3045.0,199.1068,199.2201,199.1068,199.1504,3045.0
2017-01-30 14:00:00,228.37,228.42,228.26,228.3,5100.0,199.1329,199.1765,199.037,199.0719,5100.0
2017-01-30 14:05:00,228.3,228.63,228.3,228.63,5198.0,199.0719,199.3596,199.0719,199.3596,5198.0
2017-01-30 14:10:00,228.57,228.64,228.45,228.58,6238.0,199.3073,199.3684,199.2027,199.316,6238.0
2017-01-30 14:15:00,228.54,228.67,228.5,228.58,4102.0,199.2812,199.3945,199.2463,199.316,4102.0
2017-01-30 14:20:00,228.54,228.66,228.47,228.62,5208.0,199.2812,199.3858,199.2201,199.3509,5208.0
2017-01-30 14:25:00,228.67,228.86,228.57,228.86,6950.0,199.3945,199.5602,199.3073,199.5602,6950.0
2017-01-30 14:30:00,228.83,228.98,228.66,228.84,12785.0,199.534,199.6648,199.3858,199.5428,12785.0
2017-01-30 14:35:00,228.8,228.93,228.66,228.81,14722.0,199.5079,199.6212,199.3858,199.5166,14722.0
2017-01-30 14:40:00,228.86,228.97,228.78,228.97,2566.0,199.5602,199.6561,199.4904,199.6561,2566.0
2017-01-30 14:45:00,228.97,228.97,228.76,228.84,6421.0,199.6561,199.6561,199.473,199.5428,6421.0
2017-01-30 14:50:00,228.84,228.87,228.75,228.87,3950.0,199.5428,199.5689,199.4643,199.5689,3950.0
2017-01-30 14:55:00,228.88,229.11,228.84,229.0,6896.0,199.5776,199.7782,199.5428,199.6823,6896.0
2017-01-30 15:00:00,229.01,229.01,228.71,228.81,3000.0,199.691,199.691,199.4294,199.5166,3000.0
2017-01-30 15:05:00,228.71,228.73,228.39,228.51,11607.0,199.4294,199.4468,199.1504,199.255,11607.0
2017-01-30 15:10:00,228.57,228.65,228.49,228.53,10812.0,199.3073,199.3771,199.2376,199.2724,10812.0
2017-01-30 15:15:00,228.52,228.52,228.31,228.36,14572.0,199.2637,199.2637,199.0806,199.1242,14572.0
2017-01-30 15:20:00,228.37,228.44,228.25,228.44,14155.0,199.1329,199.194,199.0283,199.194,14155.0
2017-01-30 15:25:00,228.45,228.94,228.45,228.84,13341.0,199.2027,199.63,199.2027,199.5428,13341.0
2017-01-30 15:30:00,228.89,229.1,228.89,229.02,20223.0,199.5864,199.7695,199.5864,199.6997,20223.0
2017-01-30 15:35:00,229.02,229.12,228.94,228.94,24672.0,199.6997,199.7869,199.63,199.63,24672.0
2017-01-30 15:40:00,228.93,229.13,228.76,229.12,23267.0,199.6212,199.7956,199.473,199.7869,23267.0
2017-01-30 15:45:00,229.15,229.46,229.1,229.41,29098.0,199.8131,200.0834,199.7695,200.0398,29098.0
2017-01-30 15:50:00,229.46,229.63,229.42,229.54,33956.0,200.0834,200.2316,200.0485,200.1531,33956.0
2017-01-30 15:55:00,229.53,229.6,229.27,229.31,101193.0,200.1444,200.2055,199.9177,199.9526,101193.0
2017-01-31 09:30:00,227.89,229.72,227.64,227.67,31649.0,198.7144,200.3101,198.4964,198.5225,31649.0
2017-01-31 09:35:00,227.95,228.44,227.8,228.07,9692.0,198.7667,199.194,198.6359,198.8713,9692.0
2017-01-31 09:40:00,228.22,229.11,228.13,228.86,13250.0,199.0021,199.7782,198.9237,199.5602,13250.0
2017-01-31 09:45:00,228.74,228.96,228.39,228.46,13598.0,199.4556,199.6474,199.1504,199.2114,13598.0
2017-01-31 09:50:00,228.46,228.48,226.69,226.69,18406.0,199.2114,199.2288,197.668,197.668,18406.0
2017-01-31 09:55:00,226.57,226.94,226.32,226.78,15173.0,197.5634,197.886,197.3454,197.7465,15173.0
2017-01-31 10:00:00,226.71,227.23,226.09,226.1,7671.0,197.6855,198.1389,197.1448,197.1535,7671.0
2017-01-31 10:05:00,226.01,226.92,226.0,226.65,25433.0,197.0751,197.8686,197.0664,197.6331,25433.0
2017-01-31 10:10:00,226.64,226.8,226.43,226.8,17807.0,197.6244,197.7639,197.4413,197.7639,17807.0
2017-01-31 10:15:00,226.71,226.76,226.4,226.4,13363.0,197.6855,197.7291,197.4151,197.4151,13363.0
2017-01-31 10:20:00,226.51,227.6,226.51,227.6,16079.0,197.5111,198.4615,197.5111,198.4615,16079.0
2017-01-31 10:25:00,227.65,227.83,227.13,227.13,7977.0,198.5051,198.6621,198.0517,198.0517,7977.0
2017-01-31 10:30:00,227.13,228.03,227.06,227.89,11009.0,198.0517,198.8365,197.9906,198.7144,11009.0
2017-01-31 10:35:00,227.79,227.82,227.55,227.56,6979.0,198.6272,198.6533,198.4179,198.4266,6979.0
2017-01-31 10:40:00,227.56,228.15,227.56,227.99,10377.0,198.4266,198.9411,198.4266,198.8016,10377.0
2017-01-31 10:45:00,227.92,228.39,227.9,227.98,13993.0,198.7405,199.1504,198.7231,198.7929,13993.0
2017-01-31 10:50:00,228.03,228.36,228.03,228.22,5350.0,198.8365,199.1242,198.8365,199.0021,5350.0
2017-01-31 10:55:00,228.29,228.33,227.96,228.24,25133.0,199.0632,199.0981,198.7754,199.0196,25133.0
2017-01-31 11:00:00,228.28,228.51,227.96,228.51,29000.0,199.0545,199.255,198.7754,199.255,29000.0
2017-01-31 11:05:00,228.51,228.7,228.19,228.23,11913.0,199.255,199.4207,198.976,199.0109,11913.0
2017-01-31 11:10:00,228.21,228.51,228.02,228.14,16957.0,198.9934,199.255,198.8277,198.9324,16957.0
2017-01-31 11:15:00,228.2,228.68,228.13,228.62,5975.0,198.9847,199.4032,198.9237,199.3509,5975.0
2017-01-31 11:20:00,228.65,228.68,228.31,228.37,7327.0,199.3771,199.4032,199.0806,199.1329,7327.0
2017-01-31 11:25:00,228.34,228.6,228.31,228.6,8461.0,199.1068,199.3335,199.0806,199.3335,8461.0
2017-01-31 11:30:00,228.62,228.78,228.28,228.33,11209.0,199.3509,199.4904,199.0545,199.0981,11209.0
2017-01-31 11:35:00,228.42,228.47,228.16,228.46,6310.0,199.1765,199.2201,198.9498,199.2114,6310.0
2017-01-31 11:40:00,228.5,228.73,228.47,228.73,5679.0,199.2463,199.4468,199.2201,199.4468,5679.0
2017-01-31 11:45:00,228.71,228.75,228.22,228.28,7620.0,199.4294,199.4643,199.0021,199.0545,7620.0
2017-01-31 11:50:00,228.26,228.5,228.14,228.47,30248.0,199.037,199.2463,198.9324,199.2201,30248.0
2017-01-31 11:55:00,228.42,228.44,227.9,228.15,24154.0,199.1765,199.194,198.7231,198.9411,24154.0
2017-01-31 12:00:00,228.17,228.45,228.15,228.27,8466.0,198.9585,199.2027,198.9411,199.0457,8466.0
2017-01-31 12:05:00,228.4,228.4,228.12,228.17,2300.0,199.1591,199.1591,198.9149,198.9585,2300.0
2017-01-31 12:10:00,228.19,228.26,228.07,228.24,5402.0,198.976,199.037,198.8713,199.0196,5402.0
2017-01-31 12:15:00,228.23,228.53,228.22,228.43,3000.0,199.0109,199.2724,199.0021,199.1853,3000.0
2017-01-31 12:20:00,228.41,228.5,228.24,228.38,3000.0,199.1678,199.2463,199.0196,199.1417,3000.0
2017-01-31 12:25:00,228.36,228.46,228.33,228.39,5395.0,199.1242,199.2114,199.0981,199.1504,5395.0
2017-01-31 12:30:00,228.33,228.33,227.87,227.95,9997.0,199.0981,199.0981,198.6969,198.7667,9997.0
2017-01-31 12:35:00,228.09,228.29,228.02,228.19,3300.0,198.8888,199.0632,198.8277,198.976,3300.0
2017-01-31 12:40:00,228.18,228.23,228.06,228.12,7949.0,198.9673,199.0109,198.8626,198.9149,7949.0
2017-01-31 12:45:00,228.16,228.33,228.11,228.28,8045.0,198.9498,199.0981,198.9062,199.0545,8045.0
2017-01-31 12:50:00,228.3,228.31,228.16,228.19,5946.0,199.0719,199.0806,198.9498,198.976,5946.0
2017-01-31 12:55:00,228.21,228.32,228.18,228.25,10049.0,198.9934,199.0893,198.9673,199.0283,10049.0
2017-01-31 13:00:00,228.19,228.28,227.99,227.99,6264.0,198.976,199.0545,198.8016,198.8016,6264.0
2017-01-31 13:05:00,228.07,228.11,227.86,227.92,3238.0,198.8713,198.9062,198.6882,198.7405,3238.0
2017-01-31 13:10:00,227.89,227.9,227.51,227.56,6429.0,198.7144,198.7231,198.383,198.4266,6429.0
2017-01-31 13:15:00,227.56,227.88,227.54,227.85,15212.0,198.4266,198.7057,198.4092,198.6795,15212.0
2017-01-31 13:20:00,227.87,228.18,227.83,228.18,7852.0,198.6969,198.9673,198.6621,198.9673,7852.0
2017-01-31 13:25:00,228.19,228.19,228.02,228.16,3971.0,198.976,198.976,198.8277,198.9498,3971.0
2017-01-31 13:30:00,228.16,228.19,228.03,228.1,63323.0,198.9498,198.976,198.8365,198.8975,63323.0
2017-01-31 13:35:00,228.02,228.07,227.91,228.02,7329.0,198.8277,198.8713,198.7318,198.8277,7329.0
2017-01-31 13:40:00,227.99,228.01,227.69,227.82,6000.0,198.8016,198.819,198.54,198.6533,6000.0
2017-01-31 13:45:00,227.81,227.89,227.68,227.74,6400.0,198.6446,198.7144,198.5313,198.5836,6400.0
2017-01-31 13:50:00,227.71,227.88,227.66,227.7,7200.0,198.5574,198.7057,198.5138,198.5487,7200.0
2017-01-31 13:55:00,227.71,227.96,227.65,227.77,12310.0,198.5574,198.7754,198.5051,198.6097,12310.0
2017-01-31 14:00:00,227.76,227.91,227.75,227.87,7152.0,198.601,198.7318,198.5923,198.6969,7152.0
2017-01-31 14:05:00,227.81,227.87,227.65,227.71,15629.0,198.6446,198.6969,198.5051,198.5574,15629.0
2017-01-31 14:10:00,227.74,227.92,227.73,227.9,11324.0,198.5836,198.7405,198.5749,198.7231,11324.0
2017-01-31 14:15:00,227.9,228.04,227.85,227.94,8119.0,198.7231,198.8452,198.6795,198.758,8119.0
2017-01-31 14:20:00,227.93,228.03,227.88,228.03,19420.0,198.7493,198.8365,198.7057,198.8365,19420.0
2017-01-31 14:25:00,228.02,228.14,228.02,228.14,5722.0,198.8277,198.9324,198.8277,198.9324,5722.0
2017-01-31 14:30:00,228.14,228.24,228.08,228.08,8825.0,198.9324,199.0196,198.8801,198.8801,8825.0
2017-01-31 14:35:00,228.09,228.2,228.02,228.2,9705.0,198.8888,198.9847,198.8277,198.9847,9705.0
2017-01-31 14:40:00,228.23,228.26,228.19,228.23,7344.0,199.0109,199.037,198.976,199.0109,7344.0
2017-01-31 14:45:00,228.21,228.4,228.08,228.4,13534.0,198.9934,199.1591,198.8801,199.1591,13534.0
2017-01-31 14:50:00,228.44,228.44,228.25,228.34,5411.0,199.194,199.194,199.0283,199.1068,5411.0
2017-01-31 14:55:00,228.34,228.41,228.21,228.33,5400.0,199.1068,199.1678,198.9934,199.0981,5400.0
2017-01-31 15:00:00,228.34,228.45,228.19,228.44,9001.0,199.1068,199.2027,198.976,199.194,9001.0
2017-01-31 15:05:00,228.48,228.65,228.42,228.59,8775.0,199.2288,199.3771,199.1765,199.3248,8775.0
2017-01-31 15:10:00,228.61,228.88,228.61,228.87,5500.0,199.3422,199.5776,199.3422,199.5689,5500.0
2017-01-31 15:15:00,228.86,228.86,228.52,228.52,5935.0,199.5602,199.5602,199.2637,199.2637,5935.0
2017-01-31 15:20:00,228.52,228.84,228.48,228.81,10906.0,199.2637,199.5428,199.2288,199.5166,10906.0
2017-01-31 15:25:00,228.83,228.92,228.67,228.68,11744.0,199.534,199.6125,199.3945,199.4032,11744.0
2017-01-31 15:30:00,228.67,229.13,228.67,229.12,14292.0,199.3945,199.7956,199.3945,199.7869,14292.0
2017-01-31 15:35:00,229.08,229.13,228.9,228.95,15333.0,199.752,199.7956,199.5951,199.6387,15333.0
2017-01-31 15:40:00,228.92,229.33,228.9,229.17,17436.0,199.6125,199.97,199.5951,199.8305,17436.0
2017-01-31 15:45:00,229.15,229.4,229.15,229.15,21443.0,199.8131,200.0311,199.8131,199.8131,21443.0
2017-01-31 15:50:00,229.13,229.17,228.89,228.94,53936.0,199.7956,199.8305,199.5864,199.63,53936.0
2017-01-31 15:55:00,228.96,229.23,228.81,229.18,65160.0,199.6474,199.8828,199.5166,199.8392,65160.0
2017-02-01 09:30:00,228.72,229.52,228.72,229.13,28772.0,199.4381,200.1357,199.4381,199.7956,28772.0
2017-02-01 09:35:00,229.1,230.15,229.1,229.73,14807.0,199.7695,200.685,199.7695,200.3188,14807.0
2017-02-01 09:40:00,229.8,230.02,229.51,229.51,11271.0,200.3799,200.5717,200.127,200.127,11271.0
2017-02-01 09:45:00,229.43,229.43,228.98,229.11,10826.0,200.0572,200.0572,199.6648,199.7782,10826.0
2017-02-01 09:50:00,229.08,229.36,228.88,229.33,18432.0,199.752,199.9962,199.5776,199.97,18432.0
2017-02-01 09:55:00,229.25,229.81,229.24,229.81,11708.0,199.9003,200.3886,199.8916,200.3886,11708.0
2017-02-01 10:00:00,229.82,230.08,229.65,230.03,16053.0,200.3973,200.624,200.2491,200.5804,16053.0
2017-02-01 10:05:00,230.07,230.15,229.36,229.55,16276.0,200.6153,200.685,199.9962,200.1619,16276.0
2017-02-01 10:10:00,229.55,229.64,229.02,229.02,15642.0,200.1619,200.2403,199.6997,199.6997,15642.0
2017-02-01 10:15:00,229.16,229.31,229.05,229.21,20915.0,199.8218,199.9526,199.7259,199.8654,20915.0
2017-02-01 10:20:00,229.07,229.36,229.07,229.08,5549.0,199.7433,199.9962,199.7433,199.752,5549.0
2017-02-01 10:25:00,229.01,229.01,228.39,228.39,10832.0,199.691,199.691,199.1504,199.1504,10832.0
2017-02-01 10:30:00,228.41,228.41,228.01,228.12,15010.0,199.1678,199.1678,198.819,198.9149,15010.0
2017-02-01 10:35:00,228.12,228.36,227.91,228.01,15052.0,198.9149,199.1242,198.7318,198.819,15052.0
2017-02-01 10:40:00,227.96,228.08,227.73,227.89,10144.0,198.7754,198.8801,198.5749,198.7144,10144.0
2017-02-01 10:45:00,227.98,228.43,227.79,228.43,9173.0,198.7929,199.1853,198.6272,199.1853,9173.0
2017-02-01 10:50:00,228.49,228.55,228.05,228.24,14543.0,199.2376,199.2899,198.8539,199.0196,14543.0
2017-02-01 10:55:00,228.27,228.77,228.27,228.44,22787.0,199.0457,199.4817,199.0457,199.194,22787.0
2017-02-01 11:00:00,228.45,228.75,228.37,228.53,8600.0,199.2027,199.4643,199.1329,199.2724,8600.0
2017-02-01 11:05:00,228.5,228.75,228.39,228.44,5086.0,199.2463,199.4643,199.1504,199.194,5086.0
2017-02-01 11:10:00,228.4,228.51,228.07,228.15,9640.0,199.1591,199.255,198.8713,198.9411,9640.0
2017-02-01 11:15:00,228.11,228.15,227.97,228.03,12187.0,198.9062,198.9411,198.7841,198.8365,12187.0
2017-02-01 11:20:00,228.06,228.32,227.99,228.23,9104.0,198.8626,199.0893,198.8016,199.0109,9104.0
2017-02-01 11:25:00,228.2,228.21,227.91,227.99,8843.0,198.9847,198.9934,198.7318,198.8016,8843.0
2017-02-01 11:30:00,228.0,228.3,227.98,228.06,11301.0,198.8103,199.0719,198.7929,198.8626,11301.0
2017-02-01 11:35:00,228.06,228.11,227.91,228.08,7921.0,198.8626,198.9062,198.7318,198.8801,7921.0
2017-02-01 11:40:00,228.06,228.29,227.96,228.27,9540.0,198.8626,199.0632,198.7754,199.0457,9540.0
2017-02-01 11:45:00,228.31,228.42,227.91,227.94,6000.0,199.0806,199.1765,198.7318,198.758,6000.0
2017-02-01 11:50:00,227.98,228.14,227.88,228.13,7270.0,198.7929,198.9324,198.7057,198.9237,7270.0
2017-02-01 11:55:00,228.03,228.42,227.97,228.4,7630.0,198.8365,199.1765,198.7841,199.1591,7630.0
2017-02-01 12:00:00,228.44,228.44,228.21,228.26,3186.0,199.194,199.194,198.9934,199.037,3186.0
2017-02-01 12:05:00,228.25,228.35,228.16,228.17,5102.0,199.0283,199.1155,198.9498,198.9585,5102.0
2017-02-01 12:10:00,228.17,228.3,228.07,228.07,5060.0,198.9585,199.0719,198.8713,198.8713,5060.0
2017-02-01 12:15:00,228.04,228.17,228.02,228.09,4781.0,198.8452,198.9585,198.8277,198.8888,4781.0
2017-02-01 12:20:00,228.12,228.35,228.1,228.1,4486.0,198.9149,199.1155,198.8975,198.8975,4486.0
2017-02-01 12:25:00,228.04,228.21,227.95,228.1,3591.0,198.8452,198.9934,198.7667,198.8975,3591.0
2017-02-01 12:30:00,228.21,228.36,228.12,228.36,3825.0,198.9934,199.1242,198.9149,199.1242,3825.0
2017-02-01 12:35:00,228.2,228.45,228.2,228.34,5850.0,198.9847,199.2027,198.9847,199.1068,5850.0
2017-02-01 12:40:00,228.23,228.41,228.23,228.3,3501.0,199.0109,199.1678,199.0109,199.0719,3501.0
2017-02-01 12:45:00,228.34,228.41,228.08,228.14,5319.0,199.1068,199.1678,198.8801,198.9324,5319.0
2017-02-01 12:50:00,228.24,228.28,227.93,227.93,4605.0,199.0196,199.0545,198.7493,198.7493,4605.0
2017-02-01 12:55:00,228.0,228.23,227.94,228.19,10099.0,198.8103,199.0109,198.758,198.976,10099.0
2017-02-01 13:00:00,228.17,228.31,228.07,228.31,5287.0,198.9585,199.0806,198.8713,199.0806,5287.0
2017-02-01 13:05:00,228.31,228.74,228.22,228.7,6619.0,199.0806,199.4556,199.0021,199.4207,6619.0
2017-02-01 13:10:00,228.7,228.7,228.41,228.57,8656.0,199.4207,199.4207,199.1678,199.3073,8656.0
2017-02-01 13:15:00,228.51,228.63,228.46,228.52,3289.0,199.255,199.3596,199.2114,199.2637,3289.0
2017-02-01 13:20:00,228.52,228.53,228.34,228.4,4663.0,199.2637,199.2724,199.1068,199.1591,4663.0
2017-02-01 13:25:00,228.36,228.64,228.14,228.46,5903.0,199.1242,199.3684,198.9324,199.2114,5903.0
2017-02-01 13:30:00,228.55,228.56,228.25,228.25,5000.0,199.2899,199.2986,199.0283,199.0283,5000.0
2017-02-01 13:35:00,228.21,228.37,228.17,228.27,4177.0,198.9934,199.1329,198.9585,199.0457,4177.0
2017-02-01 13:40:00,228.34,228.4,228.27,228.37,7323.0,199.1068,199.1591,199.0457,199.1329,7323.0
2017-02-01 13:45:00,228.4,228.42,228.16,228.17,5350.0,199.1591,199.1765,198.9498,198.9585,5350.0
2017-02-01 13:50:00,228.26,228.3,228.13,228.18,4000.0,199.037,199.0719,198.9237,198.9673,4000.0
2017-02-01 13:55:00,228.2,228.23,228.0,228.16,5406.0,198.9847,199.0109,198.8103,198.9498,5406.0
2017-02-01 14:00:00,228.09,228.44,227.86,228.06,6906.0,198.8888,199.194,198.6882,198.8626,6906.0
2017-02-01 14:05:00,228.19,228.51,228.14,228.34,4745.0,198.976,199.255,198.9324,199.1068,4745.0
2017-02-01 14:10:00,228.26,228.68,228.26,228.53,3920.0,199.037,199.4032,199.037,199.2724,3920.0
2017-02-01 14:15:00,228.53,228.64,228.45,228.59,5461.0,199.2724,199.3684,199.2027,199.3248,5461.0
2017-02-01 14:20:00,228.7,228.79,228.53,228.79,9364.0,199.4207,199.4992,199.2724,199.4992,9364.0
2017-02-01 14:25:00,228.66,228.93,228.66,228.78,3436.0,199.3858,199.6212,199.3858,199.4904,3436.0
2017-02-01 14:30:00,228.85,228.94,228.59,228.61,11111.0,199.5515,199.63,199.3248,199.3422,11111.0
2017-02-01 14:35:00,228.62,228.83,228.55,228.65,4600.0,199.3509,199.534,199.2899,199.3771,4600.0
2017-02-01 14:40:00,228.66,228.77,228.44,228.7,5291.0,199.3858,199.4817,199.194,199.4207,5291.0
2017-02-01 14:45:00,228.78,228.82,228.55,228.78,7417.0,199.4904,199.5253,199.2899,199.4904,7417.0
2017-02-01 14:50:00,228.75,228.78,228.65,228.65,2182.0,199.4643,199.4904,199.3771,199.3771,2182.0
2017-02-01 14:55:00,228.68,228.95,228.6,228.91,9421.0,199.4032,199.6387,199.3335,199.6038,9421.0
2017-02-01 15:00:00,228.91,229.03,228.85,228.96,16918.0,199.6038,199.7084,199.5515,199.6474,16918.0
2017-02-01 15:05:00,229.05,229.1,228.94,229.01,10160.0,199.7259,199.7695,199.63,199.691,10160.0
2017-02-01 15:10:00,228.96,229.08,228.94,229.02,8707.0,199.6474,199.752,199.63,199.6997,8707.0
2017-02-01 15:15:00,229.05,229.13,228.92,228.96,8217.0,199.7259,199.7956,199.6125,199.6474,8217.0
2017-02-01 15:20:00,229.01,229.07,228.95,228.95,10353.0,199.691,199.7433,199.6387,199.6387,10353.0
2017-02-01 15:25:00,229.0,229.08,228.97,229.01,11894.0,199.6823,199.752,199.6561,199.691,11894.0
2017-02-01 15:30:00,229.07,229.09,228.97,229.01,13005.0,199.7433,199.7608,199.6561,199.691,13005.0
2017-02-01 15:35:00,229.01,229.14,228.85,229.07,26202.0,199.691,199.8044,199.5515,199.7433,26202.0
2017-02-01 15:40:00,229.09,229.11,228.91,228.91,27060.0,199.7608,199.7782,199.6038,199.6038,27060.0
2017-02-01 15:45:00,228.94,229.01,228.79,228.88,24174.0,199.63,199.691,199.4992,199.5776,24174.0
2017-02-01 15:50:00,228.89,229.01,228.88,229.0,58502.0,199.5864,199.691,199.5776,199.6823,58502.0
2017-02-01 15:55:00,228.97,229.11,228.78,228.82,49369.0,199.6561,199.7782,199.4904,199.5253,49369.0
2017-02-02 09:30:00,228.4,229.09,227.92,228.19,31671.0,199.1591,199.7608,198.7405,198.976,31671.0
2017-02-02 09:35:00,228.38,228.39,227.98,228.12,9422.0,199.1417,199.1504,198.7929,198.9149,9422.0
2017-02-02 09:40:00,228.24,229.1,228.24,228.7,6702.0,199.0196,199.7695,199.0196,199.4207,6702.0
2017-02-02 09:45:00,228.62,228.66,228.29,228.57,5700.0,199.3509,199.3858,199.0632,199.3073,5700.0
2017-02-02 09:50:00,228.5,228.57,228.26,228.36,10300.0,199.2463,199.3073,199.037,199.1242,10300.0
2017-02-02 09:55:00,228.37,228.93,228.37,228.83,7285.0,199.1329,199.6212,199.1329,199.534,7285.0
2017-02-02 10:00:00,228.86,228.94,228.7,228.89,20346.0,199.5602,199.63,199.4207,199.5864,20346.0
2017-02-02 10:05:00,228.89,228.89,228.56,228.7,9383.0,199.5864,199.5864,199.2986,199.4207,9383.0
2017-02-02 10:10:00,228.78,228.78,228.48,228.62,5069.0,199.4904,199.4904,199.2288,199.3509,5069.0
2017-02-02 10:15:00,228.76,229.09,228.76,228.87,10477.0,199.473,199.7608,199.473,199.5689,10477.0
2017-02-02 10:20:00,228.9,229.14,228.87,229.11,8740.0,199.5951,199.8044,199.5689,199.7782,8740.0
2017-02-02 10:25:00,229.09,229.33,228.95,228.98,14430.0,199.7608,199.97,199.6387,199.6648,14430.0
2017-02-02 10:30:00,229.0,229.03,228.71,228.73,4335.0,199.6823,199.7084,199.4294,199.4468,4335.0
2017-02-02 10:35:00,228.65,228.82,228.43,228.72,6261.0,199.3771,199.5253,199.1853,199.4381,6261.0
2017-02-02 10:40:00,228.8,229.03,228.72,229.0,10652.0,199.5079,199.7084,199.4381,199.6823,10652.0
2017-02-02 10:45:00,228.85,229.02,228.34,228.34,5243.0,199.5515,199.6997,199.1068,199.1068,5243.0
2017-02-02 10:50:00,228.43,228.79,228.43,228.79,6700.0,199.1853,199.4992,199.1853,199.4992,6700.0
2017-02-02 10:55:00,228.78,228.91,228.72,228.91,4221.0,199.4904,199.6038,199.4381,199.6038,4221.0
2017-02-02 11:00:00,228.94,228.94,228.82,228.83,2700.0,199.63,199.63,199.5253,199.534,2700.0
2017-02-02 11:05:00,228.81,228.81,228.48,228.53,4527.0,199.5166,199.5166,199.2288,199.2724,4527.0
2017-02-02 11:10:00,228.56,228.84,228.55,228.78,7395.0,199.2986,199.5428,199.2899,199.4904,7395.0
2017-02-02 11:15:00,228.78,229.06,228.78,228.95,11658.0,199.4904,199.7346,199.4904,199.6387,11658.0
2017-02-02 11:20:00,228.85,229.0,228.66,228.91,13130.0,199.5515,199.6823,199.3858,199.6038,13130.0
2017-02-02 11:25:00,228.92,229.05,228.67,228.74,5342.0,199.6125,199.7259,199.3945,199.4556,5342.0
2017-02-02 11:30:00,228.74,229.08,228.68,229.02,14558.0,199.4556,199.752,199.4032,199.6997,14558.0
2017-02-02 11:35:00,228.97,229.25,228.87,229.05,30873.0,199.6561,199.9003,199.5689,199.7259,30873.0
2017-02-02 11:40:00,229.02,229.49,229.01,229.47,20800.0,199.6997,200.1095,199.691,200.0921,20800.0
2017-02-02 11:45:00,229.37,229.37,228.83,228.9,8303.0,200.0049,200.0049,199.534,199.5951,8303.0
2017-02-02 11:50:00,228.8,229.28,228.77,229.19,15406.0,199.5079,199.9264,199.4817,199.848,15406.0
2017-02-02 11:55:00,229.28,229.81,229.21,229.72,20787.0,199.9264,200.3886,199.8654,200.3101,20787.0
2017-02-02 12:00:00,229.74,229.78,228.95,228.95,29097.0,200.3275,200.3624,199.6387,199.6387,29097.0
2017-02-02 12:05:00,228.89,229.21,228.88,229.21,6610.0,199.5864,199.8654,199.5776,199.8654,6610.0
2017-02-02 12:10:00,229.06,229.19,228.99,229.13,4325.0,199.7346,199.848,199.6736,199.7956,4325.0
2017-02-02 12:15:00,229.14,229.33,229.1,229.21,7911.0,199.8044,199.97,199.7695,199.8654,7911.0
2017-02-02 12:20:00,229.31,229.43,229.28,229.33,13800.0,199.9526,200.0572,199.9264,199.97,13800.0
2017-02-02 12:25:00,229.37,229.42,229.3,229.4,5900.0,200.0049,200.0485,199.9439,200.0311,5900.0
2017-02-02 12:30:00,229.38,229.4,229.19,229.3,4475.0,200.0136,200.0311,199.848,199.9439,4475.0
2017-02-02 12:35:00,229.32,229.33,229.16,229.24,2600.0,199.9613,199.97,199.8218,199.8916,2600.0
2017-02-02 12:40:00,229.06,229.28,229.06,229.16,3836.0,199.7346,199.9264,199.7346,199.8218,3836.0
2017-02-02 12:45:00,229.24,229.36,229.15,229.15,2881.0,199.8916,199.9962,199.8131,199.8131,2881.0
2017-02-02 12:50:00,229.22,229.27,229.04,229.16,3400.0,199.8741,199.9177,199.7172,199.8218,3400.0
2017-02-02 12:55:00,229.12,229.36,229.07,229.36,2571.0,199.7869,199.9962,199.7433,199.9962,2571.0
2017-02-02 13:00:00,229.36,229.39,229.23,229.36,3798.0,199.9962,200.0223,199.8828,199.9962,3798.0
2017-02-02 13:05:00,229.29,229.29,229.05,229.11,3309.0,199.9351,199.9351,199.7259,199.7782,3309.0
2017-02-02 13:10:00,229.15,229.21,229.05,229.14,3780.0,199.8131,199.8654,199.7259,199.8044,3780.0
2017-02-02 13:15:00,229.06,229.18,229.03,229.08,3238.0,199.7346,199.8392,199.7084,199.752,3238.0
2017-02-02 13:20:00,229.07,229.08,228.91,228.94,2600.0,199.7433,199.752,199.6038,199.63,2600.0
2017-02-02 13:25:00,228.94,228.99,228.76,228.99,4389.0,199.63,199.6736,199.473,199.6736,4389.0
2017-02-02 13:30:00,228.96,229.14,228.92,229.06,2657.0,199.6474,199.8044,199.6125,199.7346,2657.0
2017-02-02 13:35:00,229.06,229.12,228.87,228.97,3897.0,199.7346,199.7869,199.5689,199.6561,3897.0
2017-02-02 13:40:00,228.96,229.34,228.96,229.19,3019.0,199.6474,199.9787,199.6474,199.848,3019.0
2017-02-02 13:45:00,229.23,229.34,229.13,229.2,4546.0,199.8828,199.9787,199.7956,199.8567,4546.0
2017-02-02 13:50:00,229.17,229.34,229.1,229.2,4019.0,199.8305,199.9787,199.7695,199.8567,4019.0
2017-02-02 13:55:00,229.16,229.37,229.16,229.37,3179.0,199.8218,200.0049,199.8218,200.0049,3179.0
2017-02-02 14:00:00,229.42,229.43,229.15,229.24,6200.0,200.0485,200.0572,199.8131,199.8916,6200.0
2017-02-02 14:05:00,229.34,229.36,229.2,229.23,3600.0,199.9787,199.9962,199.8567,199.8828,3600.0
2017-02-02 14:10:00,229.29,229.29,229.13,229.13,2900.0,199.9351,199.9351,199.7956,199.7956,2900.0
2017-02-02 14:15:00,229.18,229.19,229.11,229.11,1536.0,199.8392,199.848,199.7782,199.7782,1536.0
2017-02-02 14:20:00,229.11,229.11,228.73,228.92,7359.0,199.7782,199.7782,199.4468,199.6125,7359.0
2017-02-02 14:25:00,228.86,229.02,228.86,229.02,4479.0,199.5602,199.6997,199.5602,199.6997,4479.0
2017-02-02 14:30:00,228.89,228.98,228.81,228.81,4684.0,199.5864,199.6648,199.5166,199.5166,4684.0
2017-02-02 14:35:00,228.77,229.12,228.51,228.92,8412.0,199.4817,199.7869,199.255,199.6125,8412.0
2017-02-02 14:40:00,228.99,228.99,228.75,228.8,3910.0,199.6736,199.6736,199.4643,199.5079,3910.0
2017-02-02 14:45:00,228.89,228.89,228.66,228.71,5143.0,199.5864,199.5864,199.3858,199.4294,5143.0
2017-02-02 14:50:00,228.66,228.82,228.66,228.81,3539.0,199.3858,199.5253,199.3858,199.5166,3539.0
2017-02-02 14:55:00,228.82,228.87,228.77,228.82,3704.0,199.5253,199.5689,199.4817,199.5253,3704.0
2017-02-02 15:00:00,228.81,228.97,228.8,228.97,5400.0,199.5166,199.6561,199.5079,199.6561,5400.0
2017-02-02 15:05:00,228.96,229.16,228.96,229.06,4800.0,199.6474,199.8218,199.6474,199.7346,4800.0
2017-02-02 15:10:00,229.05,229.2,228.95,229.2,4720.0,199.7259,199.8567,199.6387,199.8567,4720.0
2017-02-02 15:15:00,229.21,229.38,229.12,229.33,3573.0,199.8654,200.0136,199.7869,199.97,3573.0
2017-02-02 15:20:00,229.3,229.47,229.27,229.27,3905.0,199.9439,200.0921,199.9177,199.9177,3905.0
2017-02-02 15:25:00,229.31,229.41,229.23,229.32,5728.0,199.9526,200.0398,199.8828,199.9613,5728.0
2017-02-02 15:30:00,229.38,229.53,229.3,229.38,6552.0,200.0136,200.1444,199.9439,200.0136,6552.0
2017-02-02 15:35:00,229.35,229.35,229.17,229.24,6313.0,199.9875,199.9875,199.8305,199.8916,6313.0
2017-02-02 15:40:00,229.19,229.67,229.12,229.6,12819.0,199.848,200.2665,199.7869,200.2055,12819.0
2017-02-02 15:45:00,229.68,229.69,229.51,229.57,14659.0,200.2752,200.2839,200.127,200.1793,14659.0
2017-02-02 15:50:00,229.6,229.65,229.44,229.55,27665.0,200.2055,200.2491,200.0659,200.1619,27665.0
2017-02-02 15:55:00,229.51,230.14,229.48,229.99,116671.0,200.127,200.6763,200.1008,200.5455,116671.0
2017-02-03 09:30:00,230.06,231.36,229.51,230.43,23872.0,200.6066,201.7401,200.127,200.9292,23872.0
2017-02-03 09:35:00,230.43,230.68,230.08,230.3,9777.0,200.9292,201.1472,200.624,200.8158,9777.0
2017-02-03 09:40:00,230.35,230.58,230.07,230.52,12600.0,200.8594,201.06,200.6153,201.0077,12600.0
2017-02-03 09:45:00,230.58,230.92,230.44,230.75,23504.0,201.06,201.3565,200.9379,201.2082,23504.0
2017-02-03 09:50:00,230.71,231.05,230.67,231.0,17186.0,201.1734,201.4698,201.1385,201.4262,17186.0
2017-02-03 09:55:00,231.08,231.46,230.96,231.1,35520.0,201.496,201.8273,201.3913,201.5134,35520.0
2017-02-03 10:00:00,231.15,231.49,231.04,231.38,18239.0,201.557,201.8535,201.4611,201.7576,18239.0
2017-02-03 10:05:00,231.35,231.6,231.12,231.25,20030.0,201.7314,201.9494,201.5309,201.6442,20030.0
2017-02-03 10:10:00,231.25,231.8,231.2,231.66,19245.0,201.6442,202.1238,201.6006,202.0017,19245.0
2017-02-03 10:15:00,231.71,231.97,231.53,231.78,17445.0,202.0453,202.272,201.8884,202.1064,17445.0
2017-02-03 10:20:00,231.92,231.92,231.67,231.74,25023.0,202.2284,202.2284,202.0104,202.0715,25023.0
2017-02-03 10:25:00,231.75,232.18,231.75,231.95,21800.0,202.0802,202.4552,202.0802,202.2546,21800.0
2017-02-03 10:30:00,232.0,232.24,231.94,232.19,13172.0,202.2982,202.5075,202.2459,202.4639,13172.0
2017-02-03 10:35:00,232.26,232.32,232.05,232.15,21157.0,202.5249,202.5772,202.3418,202.429,21157.0
2017-02-03 10:40:00,232.09,232.24,231.92,231.95,40917.0,202.3767,202.5075,202.2284,202.2546,40917.0
2017-02-03 10:45:00,231.97,232.23,231.93,232.15,10374.0,202.272,202.4988,202.2372,202.429,10374.0
2017-02-03 10:50:00,232.24,232.46,232.11,232.37,16566.0,202.5075,202.6993,202.3941,202.6208,16566.0
2017-02-03 10:55:00,232.35,232.35,231.98,232.19,21571.0,202.6034,202.6034,202.2808,202.4639,21571.0
2017-02-03 11:00:00,232.18,232.93,232.14,232.63,38417.0,202.4552,203.1091,202.4203,202.8475,38417.0
2017-02-03 11:05:00,232.63,232.63,231.95,231.96,20187.0,202.8475,202.8475,202.2546,202.2633,20187.0
2017-02-03 11:10:00,231.91,232.09,231.52,231.56,28815.0,202.2197,202.3767,201.8797,201.9145,28815.0
2017-02-03 11:15:00,231.56,231.62,231.33,231.36,9010.0,201.9145,201.9669,201.714,201.7401,9010.0
2017-02-03 11:20:00,231.39,231.47,231.14,231.14,15806.0,201.7663,201.8361,201.5483,201.5483,15806.0
2017-02-03 11:25:00,231.14,231.45,231.14,231.34,8833.0,201.5483,201.8186,201.5483,201.7227,8833.0
2017-02-03 11:30:00,231.37,231.55,231.36,231.5,10810.0,201.7489,201.9058,201.7401,201.8622,10810.0
2017-02-03 11:35:00,231.49,231.99,231.47,231.98,6200.0,201.8535,202.2895,201.8361,202.2808,6200.0
2017-02-03 11:40:00,231.83,231.87,231.58,231.62,12400.0,202.15,202.1848,201.932,201.9669,12400.0
2017-02-03 11:45:00,231.56,231.78,231.5,231.61,9667.0,201.9145,202.1064,201.8622,201.9581,9667.0
2017-02-03 11:50:00,231.67,231.75,231.34,231.41,11019.0,202.0104,202.0802,201.7227,201.7837,11019.0
2017-02-03 11:55:00,231.37,231.64,231.37,231.57,10800.0,201.7489,201.9843,201.7489,201.9233,10800.0
2017-02-03 12:00:00,231.53,231.74,231.34,231.34,17057.0,201.8884,202.0715,201.7227,201.7227,17057.0
2017-02-03 12:05:00,231.31,231.4,231.22,231.36,5909.0,201.6965,201.775,201.6181,201.7401,5909.0
2017-02-03 12:10:00,231.36,231.36,231.17,231.17,3300.0,201.7401,201.7401,201.5745,201.5745,3300.0
2017-02-03 12:15:00,231.17,231.4,231.17,231.38,3100.0,201.5745,201.775,201.5745,201.7576,3100.0
2017-02-03 12:20:00,231.41,231.47,231.28,231.39,8408.0,201.7837,201.8361,201.6704,201.7663,8408.0
2017-02-03 12:25:00,231.39,231.43,231.28,231.43,3141.0,201.7663,201.8012,201.6704,201.8012,3141.0
2017-02-03 12:30:00,231.32,231.37,231.2,231.2,3586.0,201.7053,201.7489,201.6006,201.6006,3586.0
2017-02-03 12:35:00,231.3,231.51,231.27,231.43,5700.0,201.6878,201.8709,201.6617,201.8012,5700.0
2017-02-03 12:40:00,231.27,231.37,231.23,231.29,2100.0,201.6617,201.7489,201.6268,201.6791,2100.0
2017-02-03 12:45:00,231.28,231.32,231.16,231.24,5100.0,201.6704,201.7053,201.5657,201.6355,5100.0
2017-02-03 12:50:00,231.35,231.36,231.23,231.33,4100.0,201.7314,201.7401,201.6268,201.714,4100.0
2017-02-03 12:55:00,231.31,231.32,231.17,231.17,2300.0,201.6965,201.7053,201.5745,201.5745,2300.0
2017-02-03 13:00:00,231.17,231.2,231.06,231.06,4353.0,201.5745,201.6006,201.4785,201.4785,4353.0
2017-02-03 13:05:00,231.09,231.22,231.08,231.12,5100.0,201.5047,201.6181,201.496,201.5309,5100.0
2017-02-03 13:10:00,231.12,231.27,230.98,231.23,10755.0,201.5309,201.6617,201.4088,201.6268,10755.0
2017-02-03 13:15:00,231.17,231.17,231.05,231.1,7700.0,201.5745,201.5745,201.4698,201.5134,7700.0
2017-02-03 13:20:00,231.15,231.22,231.11,231.2,5742.0,201.557,201.6181,201.5221,201.6006,5742.0
2017-02-03 13:25:00,231.22,231.27,231.02,231.1,7287.0,201.6181,201.6617,201.4437,201.5134,7287.0
2017-02-03 13:30:00,231.07,231.12,230.98,231.02,8287.0,201.4873,201.5309,201.4088,201.4437,8287.0
2017-02-03 13:35:00,231.06,231.2,231.02,231.18,11472.0,201.4785,201.6006,201.4437,201.5832,11472.0
2017-02-03 13:40:00,231.18,231.29,231.05,231.09,4186.0,201.5832,201.6791,201.4698,201.5047,4186.0
2017-02-03 13:45:00,231.11,231.15,231.02,231.12,7958.0,201.5221,201.557,201.4437,201.5309,7958.0
2017-02-03 13:50:00,231.08,231.14,231.03,231.12,3705.0,201.496,201.5483,201.4524,201.5309,3705.0
2017-02-03 13:55:00,231.08,231.08,230.82,230.82,6421.0,201.496,201.496,201.2693,201.2693,6421.0
2017-02-03 14:00:00,230.87,231.33,230.69,231.33,18174.0,201.3129,201.714,201.1559,201.714,18174.0
2017-02-03 14:05:00,231.32,231.41,231.18,231.19,3201.0,201.7053,201.7837,201.5832,201.5919,3201.0
2017-02-03 14:10:00,231.22,231.35,231.17,231.22,3470.0,201.6181,201.7314,201.5745,201.6181,3470.0
2017-02-03 14:15:00,231.18,231.32,231.08,231.09,4300.0,201.5832,201.7053,201.496,201.5047,4300.0
2017-02-03 14:20:00,231.14,231.3,231.12,231.3,4195.0,201.5483,201.6878,201.5309,201.6878,4195.0
2017-02-03 14:25:00,231.25,231.29,231.18,231.27,5077.0,201.6442,201.6791,201.5832,201.6617,5077.0
2017-02-03 14:30:00,231.19,231.34,231.19,231.3,5142.0,201.5919,201.7227,201.5919,201.6878,5142.0
2017-02-03 14:35:00,231.24,231.38,231.19,231.34,8203.0,201.6355,201.7576,201.5919,201.7227,8203.0
2017-02-03 14:40:00,231.33,231.34,231.25,231.33,7671.0,201.714,201.7227,201.6442,201.714,7671.0
2017-02-03 14:45:00,231.32,231.37,231.23,231.28,5817.0,201.7053,201.7489,201.6268,201.6704,5817.0
2017-02-03 14:50:00,231.3,231.44,231.27,231.35,11999.0,201.6878,201.8099,201.6617,201.7314,11999.0
2017-02-03 14:55:00,231.36,231.45,231.24,231.31,8000.0,201.7401,201.8186,201.6355,201.6965,8000.0
2017-02-03 15:00:00,231.3,231.38,231.22,231.23,13660.0,201.6878,201.7576,201.6181,201.6268,13660.0
2017-02-03 15:05:00,231.27,231.36,231.23,231.3,10351.0,201.6617,201.7401,201.6268,201.6878,10351.0
2017-02-03 15:10:00,231.33,231.45,231.23,231.31,9798.0,201.714,201.8186,201.6268,201.6965,9798.0
2017-02-03 15:15:00,231.28,231.33,231.22,231.26,9872.0,201.6704,201.714,201.6181,201.6529,9872.0
2017-02-03 15:20:00,231.27,231.32,231.19,231.2,14469.0,201.6617,201.7053,201.5919,201.6006,14469.0
2017-02-03 15:25:00,231.12,231.26,231.11,231.23,7049.0,201.5309,201.6529,201.5221,201.6268,7049.0
2017-02-03 15:30:00,231.22,231.29,231.14,231.27,18340.0,201.6181,201.6791,201.5483,201.6617,18340.0
2017-02-03 15:35:00,231.28,231.5,231.27,231.41,20396.0,201.6704,201.8622,201.6617,201.7837,20396.0
2017-02-03 15:40:00,231.41,231.43,231.18,231.38,19812.0,201.7837,201.8012,201.5832,201.7576,19812.0
2017-02-03 15:45:00,231.39,231.64,231.37,231.44,25443.0,201.7663,201.9843,201.7489,201.8099,25443.0
2017-02-03 15:50:00,231.43,231.45,231.24,231.34,16945.0,201.8012,201.8186,201.6355,201.7227,16945.0
2017-02-03 15:55:00,231.32,231.47,231.24,231.37,50140.0,201.7053,201.8361,201.6355,201.7489,50140.0
2017-02-06 09:30:00,231.56,232.37,231.51,231.89,22476.0,201.9145,202.6208,201.8709,202.2023,22476.0
2017-02-06 09:35:00,231.54,232.15,231.41,231.79,4733.0,201.8971,202.429,201.7837,202.1151,4733.0
2017-02-06 09:40:00,231.75,232.39,231.72,232.39,8167.0,202.0802,202.6383,202.054,202.6383,8167.0
2017-02-06 09:45:00,232.28,233.0,232.28,232.96,14705.0,202.5424,203.1702,202.5424,203.1353,14705.0
2017-02-06 09:50:00,232.96,233.1,232.72,232.99,19035.0,203.1353,203.2574,202.926,203.1615,19035.0
2017-02-06 09:55:00,233.0,233.43,232.89,233.01,21241.0,203.1702,203.5451,203.0743,203.1789,21241.0
2017-02-06 10:00:00,233.15,233.34,232.72,232.78,22059.0,203.301,203.4666,202.926,202.9783,22059.0
2017-02-06 10:05:00,232.81,232.99,232.52,232.59,7164.0,203.0045,203.1615,202.7516,202.8127,7164.0
2017-02-06 10:10:00,232.53,232.78,232.53,232.78,13915.0,202.7603,202.9783,202.7603,202.9783,13915.0
2017-02-06 10:15:00,232.78,232.95,232.72,232.94,3200.0,202.9783,203.1266,202.926,203.1179,3200.0
2017-02-06 10:20:00,232.82,233.0,232.74,232.87,10441.0,203.0132,203.1702,202.9435,203.0568,10441.0
2017-02-06 10:25:00,232.81,233.15,232.68,233.08,10166.0,203.0045,203.301,202.8911,203.2399,10166.0
2017-02-06 10:30:00,233.08,233.25,233.03,233.16,4467.0,203.2399,203.3882,203.1963,203.3097,4467.0
2017-02-06 10:35:00,233.22,233.23,232.73,232.79,8815.0,203.362,203.3707,202.9347,202.9871,8815.0
2017-02-06 10:40:00,232.81,233.09,232.64,233.09,7400.0,203.0045,203.2487,202.8563,203.2487,7400.0
2017-02-06 10:45:00,233.09,233.21,233.01,233.18,4761.0,203.2487,203.3533,203.1789,203.3271,4761.0
2017-02-06 10:50:00,233.18,233.19,232.8,232.89,7399.0,203.3271,203.3359,202.9958,203.0743,7399.0
2017-02-06 10:55:00,232.93,232.96,232.77,232.95,11115.0,203.1091,203.1353,202.9696,203.1266,11115.0
2017-02-06 11:00:00,232.87,232.99,232.77,232.77,8304.0,203.0568,203.1615,202.9696,202.9696,8304.0
2017-02-06 11:05:00,232.86,232.9,232.74,232.79,7825.0,203.0481,203.083,202.9435,202.9871,7825.0
2017-02-06 11:10:00,232.8,232.82,232.57,232.65,6726.0,202.9958,203.0132,202.7952,202.865,6726.0
2017-02-06 11:15:00,232.63,232.85,232.6,232.85,6045.0,202.8475,203.0394,202.8214,203.0394,6045.0
2017-02-06 11:20:00,232.77,232.9,232.74,232.79,6600.0,202.9696,203.083,202.9435,202.9871,6600.0
2017-02-06 11:25:00,232.81,232.93,232.53,232.53,8340.0,203.0045,203.1091,202.7603,202.7603,8340.0
2017-02-06 11:30:00,232.51,232.63,232.4,232.62,6150.0,202.7429,202.8475,202.647,202.8388,6150.0
2017-02-06 11:35:00,232.62,232.69,232.56,232.65,3842.0,202.8388,202.8999,202.7865,202.865,3842.0
2017-02-06 11:40:00,232.62,232.62,232.43,232.5,4416.0,202.8388,202.8388,202.6732,202.7342,4416.0
2017-02-06 11:45:00,232.5,232.67,232.46,232.55,6550.0,202.7342,202.8824,202.6993,202.7778,6550.0
2017-02-06 11:50:00,232.56,232.63,232.4,232.52,5062.0,202.7865,202.8475,202.647,202.7516,5062.0
2017-02-06 11:55:00,232.57,232.57,232.37,232.51,4633.0,202.7952,202.7952,202.6208,202.7429,4633.0
2017-02-06 12:00:00,232.47,232.56,232.35,232.51,5400.0,202.708,202.7865,202.6034,202.7429,5400.0
2017-02-06 12:05:00,232.5,232.55,232.39,232.52,8328.0,202.7342,202.7778,202.6383,202.7516,8328.0
2017-02-06 12:10:00,232.52,232.7,232.52,232.7,5350.0,202.7516,202.9086,202.7516,202.9086,5350.0
2017-02-06 12:15:00,232.7,232.76,232.59,232.59,6473.0,202.9086,202.9609,202.8127,202.8127,6473.0
2017-02-06 12:20:00,232.56,232.66,232.45,232.45,5613.0,202.7865,202.8737,202.6906,202.6906,5613.0
2017-02-06 12:25:00,232.46,232.52,232.37,232.52,5300.0,202.6993,202.7516,202.6208,202.7516,5300.0
2017-02-06 12:30:00,232.5,232.52,232.19,232.24,9033.0,202.7342,202.7516,202.4639,202.5075,9033.0
2017-02-06 12:35:00,232.19,232.27,232.04,232.18,7849.0,202.4639,202.5336,202.3331,202.4552,7849.0
2017-02-06 12:40:00,232.22,232.36,232.21,232.29,6883.0,202.49,202.6121,202.4813,202.5511,6883.0
2017-02-06 12:45:00,232.26,232.44,232.24,232.43,4700.0,202.5249,202.6819,202.5075,202.6732,4700.0
2017-02-06 12:50:00,232.38,232.44,232.28,232.37,6485.0,202.6296,202.6819,202.5424,202.6208,6485.0
2017-02-06 12:55:00,232.37,232.44,232.15,232.2,8643.0,202.6208,202.6819,202.429,202.4726,8643.0
2017-02-06 13:00:00,232.2,232.22,231.94,232.02,8489.0,202.4726,202.49,202.2459,202.3156,8489.0
2017-02-06 13:05:00,232.01,232.32,231.98,232.29,10169.0,202.3069,202.5772,202.2808,202.5511,10169.0
2017-02-06 13:10:00,232.28,232.3,232.03,232.19,5278.0,202.5424,202.5598,202.3244,202.4639,5278.0
2017-02-06 13:15:00,232.19,232.19,232.04,232.1,5745.0,202.4639,202.4639,202.3331,202.3854,5745.0
2017-02-06 13:20:00,232.09,232.19,232.05,232.11,6893.0,202.3767,202.4639,202.3418,202.3941,6893.0
2017-02-06 13:25:00,232.11,232.21,232.04,232.06,5698.0,202.3941,202.4813,202.3331,202.3505,5698.0
2017-02-06 13:30:00,232.02,232.11,232.0,232.08,8135.0,202.3156,202.3941,202.2982,202.368,8135.0
2017-02-06 13:35:00,232.09,232.14,232.0,232.07,6900.0,202.3767,202.4203,202.2982,202.3592,6900.0
2017-02-06 13:40:00,232.07,232.34,232.07,232.31,9738.0,202.3592,202.5947,202.3592,202.5685,9738.0
2017-02-06 13:45:00,232.34,232.48,232.3,232.35,7212.0,202.5947,202.7167,202.5598,202.6034,7212.0
2017-02-06 13:50:00,232.37,232.42,232.26,232.42,12660.0,202.6208,202.6644,202.5249,202.6644,12660.0
2017-02-06 13:55:00,232.43,232.68,232.38,232.66,10955.0,202.6732,202.8911,202.6296,202.8737,10955.0
2017-02-06 14:00:00,232.67,232.72,232.46,232.53,14338.0,202.8824,202.926,202.6993,202.7603,14338.0
2017-02-06 14:05:00,232.53,232.54,232.27,232.41,9680.0,202.7603,202.7691,202.5336,202.6557,9680.0
2017-02-06 14:10:00,232.45,232.57,232.43,232.53,6677.0,202.6906,202.7952,202.6732,202.7603,6677.0
2017-02-06 14:15:00,232.59,232.61,232.43,232.61,12163.0,202.8127,202.8301,202.6732,202.8301,12163.0
2017-02-06 14:20:00,232.59,232.7,232.44,232.67,4561.0,202.8127,202.9086,202.6819,202.8824,4561.0
2017-02-06 14:25:00,232.69,232.69,232.44,232.47,10638.0,202.8999,202.8999,202.6819,202.708,10638.0
2017-02-06 14:30:00,232.45,232.63,232.32,232.59,6702.0,202.6906,202.8475,202.5772,202.8127,6702.0
2017-02-06 14:35:00,232.58,232.7,232.49,232.61,7480.0,202.8039,202.9086,202.7255,202.8301,7480.0
2017-02-06 14:40:00,232.58,232.68,232.56,232.62,5374.0,202.8039,202.8911,202.7865,202.8388,5374.0
2017-02-06 14:45:00,232.67,232.73,232.55,232.62,6168.0,202.8824,202.9347,202.7778,202.8388,6168.0
2017-02-06 14:50:00,232.66,232.68,232.59,232.6,4813.0,202.8737,202.8911,202.8127,202.8214,4813.0
2017-02-06 14:55:00,232.65,232.67,232.48,232.54,11678.0,202.865,202.8824,202.7167,202.7691,11678.0
2017-02-06 15:00:00,232.47,232.52,232.37,232.48,8760.0,202.708,202.7516,202.6208,202.7167,8760.0
2017-02-06 15:05:00,232.49,232.53,232.42,232.52,7346.0,202.7255,202.7603,202.6644,202.7516,7346.0
2017-02-06 15:10:00,232.56,232.56,232.37,232.37,8207.0,202.7865,202.7865,202.6208,202.6208,8207.0
2017-02-06 15:15:00,232.38,232.59,232.3,232.49,8579.0,202.6296,202.8127,202.5598,202.7255,8579.0
2017-02-06 15:20:00,232.51,232.53,232.4,232.4,6382.0,202.7429,202.7603,202.647,202.647,6382.0
2017-02-06 15:25:00,232.4,232.45,232.3,232.4,9033.0,202.647,202.6906,202.5598,202.647,9033.0
2017-02-06 15:30:00,232.43,232.48,232.33,232.44,10981.0,202.6732,202.7167,202.586,202.6819,10981.0
2017-02-06 15:35:00,232.43,232.79,232.42,232.77,21904.0,202.6732,202.9871,202.6644,202.9696,21904.0
2017-02-06 15:40:00,232.78,232.79,232.7,232.71,17466.0,202.9783,202.9871,202.9086,202.9173,17466.0
2017-02-06 15:45:00,232.72,232.84,232.71,232.75,25006.0,202.926,203.0307,202.9173,202.9522,25006.0
2017-02-06 15:50:00,232.76,232.82,232.66,232.78,28187.0,202.9609,203.0132,202.8737,202.9783,28187.0
2017-02-06 15:55:00,232.79,232.86,232.73,232.82,47017.0,202.9871,203.0481,202.9347,203.0132,47017.0
2017-02-07 09:30:00,232.33,233.33,232.1,233.09,21478.0,202.586,203.4579,202.3854,203.2487,21478.0
2017-02-07 09:35:00,233.04,233.35,232.85,233.12,11050.0,203.2051,203.4754,203.0394,203.2748,11050.0
2017-02-07 09:40:00,233.29,233.6,233.22,233.31,28595.0,203.423,203.6934,203.362,203.4405,28595.0
2017-02-07 09:45:00,233.39,233.43,233.17,233.31,26336.0,203.5102,203.5451,203.3184,203.4405,26336.0
2017-02-07 09:50:00,233.43,233.86,233.43,233.8,8206.0,203.5451,203.9201,203.5451,203.8678,8206.0
2017-02-07 09:55:00,233.71,233.82,233.19,233.19,6795.0,203.7893,203.8852,203.3359,203.3359,6795.0
2017-02-07 10:00:00,233.22,233.26,233.01,233.06,19594.0,203.362,203.3969,203.1789,203.2225,19594.0
2017-02-07 10:05:00,233.1,233.33,233.05,233.06,3693.0,203.2574,203.4579,203.2138,203.2225,3693.0
2017-02-07 10:10:00,233.08,233.51,233.05,233.43,7090.0,203.2399,203.6149,203.2138,203.5451,7090.0
2017-02-07 10:15:00,233.52,233.71,233.35,233.54,13784.0,203.6236,203.7893,203.4754,203.641,13784.0
2017-02-07 10:20:00,233.55,233.7,233.44,233.59,12781.0,203.6498,203.7806,203.5538,203.6846,12781.0
2017-02-07 10:25:00,233.73,233.84,233.67,233.67,1660.0,203.8067,203.9026,203.7544,203.7544,1660.0
2017-02-07 10:30:00,233.69,233.69,233.4,233.43,5835.0,203.7718,203.7718,203.519,203.5451,5835.0
2017-02-07 10:35:00,233.38,233.65,233.31,233.47,5555.0,203.5015,203.737,203.4405,203.58,5555.0
2017-02-07 10:40:00,233.45,233.74,233.43,233.65,5490.0,203.5626,203.8154,203.5451,203.737,5490.0
2017-02-07 10:45:00,233.57,233.65,233.25,233.25,2673.0,203.6672,203.737,203.3882,203.3882,2673.0
2017-02-07 10:50:00,233.29,233.36,233.16,233.24,5286.0,203.423,203.4841,203.3097,203.3795,5286.0
2017-02-07 10:55:00,233.23,233.38,233.19,233.34,4616.0,203.3707,203.5015,203.3359,203.4666,4616.0
2017-02-07 11:00:00,233.31,233.31,233.17,233.3,3427.0,203.4405,203.4405,203.3184,203.4318,3427.0
2017-02-07 11:05:00,233.39,233.53,233.39,233.53,2315.0,203.5102,203.6323,203.5102,203.6323,2315.0
2017-02-07 11:10:00,233.57,233.6,233.34,233.48,4650.0,203.6672,203.6934,203.4666,203.5887,4650.0
2017-02-07 11:15:00,233.42,233.44,233.3,233.3,2000.0,203.5364,203.5538,203.4318,203.4318,2000.0
2017-02-07 11:20:00,233.32,233.32,233.14,233.14,3128.0,203.4492,203.4492,203.2923,203.2923,3128.0
2017-02-07 11:25:00,233.14,233.14,232.9,232.98,5638.0,203.2923,203.2923,203.083,203.1527,5638.0
2017-02-07 11:30:00,232.94,233.06,232.89,232.97,6231.0,203.1179,203.2225,203.0743,203.144,6231.0
2017-02-07 11:35:00,232.98,233.15,232.98,233.02,5749.0,203.1527,203.301,203.1527,203.1876,5749.0
2017-02-07 11:40:00,233.04,233.06,232.86,233.02,5293.0,203.2051,203.2225,203.0481,203.1876,5293.0
2017-02-07 11:45:00,232.96,233.1,232.95,233.02,3922.0,203.1353,203.2574,203.1266,203.1876,3922.0
2017-02-07 11:50:00,233.03,233.06,232.96,232.99,1455.0,203.1963,203.2225,203.1353,203.1615,1455.0
2017-02-07 11:55:00,232.99,232.99,232.9,232.97,1000.0,203.1615,203.1615,203.083,203.144,1000.0
2017-02-07 12:00:00,233.01,233.48,233.01,233.48,3514.0,203.1789,203.5887,203.1789,203.5887,3514.0
2017-02-07 12:05:00,233.45,233.57,233.37,233.4,7675.0,203.5626,203.6672,203.4928,203.519,7675.0
2017-02-07 12:10:00,233.37,233.44,233.24,233.44,2773.0,203.4928,203.5538,203.3795,203.5538,2773.0
2017-02-07 12:15:00,233.4,233.45,233.34,233.45,1435.0,203.519,203.5626,203.4666,203.5626,1435.0
2017-02-07 12:20:00,233.46,233.46,233.18,233.21,12614.0,203.5713,203.5713,203.3271,203.3533,12614.0
2017-02-07 12:25:00,233.21,233.21,233.06,233.12,2500.0,203.3533,203.3533,203.2225,203.2748,2500.0
2017-02-07 12:30:00,233.19,233.26,233.04,233.26,3059.0,203.3359,203.3969,203.2051,203.3969,3059.0
2017-02-07 12:35:00,233.26,233.26,233.08,233.17,3955.0,203.3969,203.3969,203.2399,203.3184,3955.0
2017-02-07 12:40:00,233.18,233.18,233.05,233.13,2400.0,203.3271,203.3271,203.2138,203.2835,2400.0
2017-02-07 12:45:00,233.12,233.37,233.12,233.27,8834.0,203.2748,203.4928,203.2748,203.4056,8834.0
2017-02-07 12:50:00,233.19,233.32,233.19,233.28,2615.0,203.3359,203.4492,203.3359,203.4143,2615.0
2017-02-07 12:55:00,233.33,233.37,233.28,233.34,4028.0,203.4579,203.4928,203.4143,203.4666,4028.0
2017-02-07 13:00:00,233.31,233.34,233.13,233.18,5647.0,203.4405,203.4666,203.2835,203.3271,5647.0
2017-02-07 13:05:00,233.2,233.2,232.91,232.92,4451.0,203.3446,203.3446,203.0917,203.1004,4451.0
2017-02-07 13:10:00,233.0,233.12,232.75,232.81,8240.0,203.1702,203.2748,202.9522,203.0045,8240.0
2017-02-07 13:15:00,232.78,233.03,232.74,233.01,12578.0,202.9783,203.1963,202.9435,203.1789,12578.0
2017-02-07 13:20:00,233.07,233.08,232.84,232.89,3395.0,203.2312,203.2399,203.0307,203.0743,3395.0
2017-02-07 13:25:00,232.84,232.89,232.72,232.75,3115.0,203.0307,203.0743,202.926,202.9522,3115.0
2017-02-07 13:30:00,232.75,232.92,232.71,232.89,10132.0,202.9522,203.1004,202.9173,203.0743,10132.0
2017-02-07 13:35:00,232.88,233.11,232.84,233.11,13256.0,203.0655,203.2661,203.0307,203.2661,13256.0
2017-02-07 13:40:00,233.11,233.25,233.09,233.24,1734.0,203.2661,203.3882,203.2487,203.3795,1734.0
2017-02-07 13:45:00,233.17,233.31,233.17,233.26,3637.0,203.3184,203.4405,203.3184,203.3969,3637.0
2017-02-07 13:50:00,233.28,233.4,233.28,233.3,3155.0,203.4143,203.519,203.4143,203.4318,3155.0
2017-02-07 13:55:00,233.28,233.39,233.27,233.35,2110.0,203.4143,203.5102,203.4056,203.4754,2110.0
2017-02-07 14:00:00,233.3,233.52,233.29,233.48,3226.0,203.4318,203.6236,203.423,203.5887,3226.0
2017-02-07 14:05:00,233.54,233.63,233.45,233.53,5306.0,203.641,203.7195,203.5626,203.6323,5306.0
2017-02-07 14:10:00,233.5,233.57,233.46,233.52,3950.0,203.6062,203.6672,203.5713,203.6236,3950.0
2017-02-07 14:15:00,233.52,233.59,233.5,233.55,2809.0,203.6236,203.6846,203.6062,203.6498,2809.0
2017-02-07 14:20:00,233.53,233.58,233.49,233.55,5662.0,203.6323,203.6759,203.5974,203.6498,5662.0
2017-02-07 14:25:00,233.57,233.69,233.57,233.64,6431.0,203.6672,203.7718,203.6672,203.7282,6431.0
2017-02-07 14:30:00,233.61,233.76,233.6,233.73,9842.0,203.7021,203.8329,203.6934,203.8067,9842.0
2017-02-07 14:35:00,233.74,233.87,233.72,233.81,12966.0,203.8154,203.9288,203.798,203.8765,12966.0
2017-02-07 14:40:00,233.8,233.85,233.75,233.76,15909.0,203.8678,203.9114,203.8242,203.8329,15909.0
2017-02-07 14:45:00,233.74,233.8,233.7,233.75,9693.0,203.8154,203.8678,203.7806,203.8242,9693.0
2017-02-07 14:50:00,233.81,233.87,233.53,233.53,7981.0,203.8765,203.9288,203.6323,203.6323,7981.0
2017-02-07 14:55:00,233.53,233.55,233.15,233.15,3597.0,203.6323,203.6498,203.301,203.301,3597.0
2017-02-07 15:00:00,233.12,233.12,232.9,232.96,11181.0,203.2748,203.2748,203.083,203.1353,11181.0
2017-02-07 15:05:00,232.95,233.15,232.94,232.96,6257.0,203.1266,203.301,203.1179,203.1353,6257.0
2017-02-07 15:10:00,232.9,232.9,232.81,232.88,4800.0,203.083,203.083,203.0045,203.0655,4800.0
2017-02-07 15:15:00,232.91,232.91,232.82,232.86,5717.0,203.0917,203.0917,203.0132,203.0481,5717.0
2017-02-07 15:20:00,232.83,232.96,232.56,232.63,6737.0,203.0219,203.1353,202.7865,202.8475,6737.0
2017-02-07 15:25:00,232.66,232.88,232.56,232.87,7210.0,202.8737,203.0655,202.7865,203.0568,7210.0
2017-02-07 15:30:00,232.88,232.95,232.84,232.89,12258.0,203.0655,203.1266,203.0307,203.0743,12258.0
2017-02-07 15:35:00,232.89,232.94,232.76,232.92,9052.0,203.0743,203.1179,202.9609,203.1004,9052.0
2017-02-07 15:40:00,232.9,232.97,232.88,232.92,7112.0,203.083,203.144,203.0655,203.1004,7112.0
2017-02-07 15:45:00,232.92,232.93,232.86,232.87,9326.0,203.1004,203.1091,203.0481,203.0568,9326.0
2017-02-07 15:50:00,232.85,232.89,232.7,232.88,18637.0,203.0394,203.0743,202.9086,203.0655,18637.0
2017-02-07 15:55:00,232.86,233.08,232.77,233.0,25802.0,203.0481,203.2399,202.9696,203.1702,25802.0
2017-02-08 09:30:00,232.91,233.4,232.91,233.23,12507.0,203.0917,203.519,203.0917,203.3707,12507.0
2017-02-08 09:35:00,233.24,233.24,232.87,233.06,11804.0,203.3795,203.3795,203.0568,203.2225,11804.0
2017-02-08 09:40:00,233.0,233.05,232.69,232.9,6360.0,203.1702,203.2138,202.8999,203.083,6360.0
2017-02-08 09:45:00,232.92,232.93,232.5,232.5,10661.0,203.1004,203.1091,202.7342,202.7342,10661.0
2017-02-08 09:50:00,232.43,232.56,232.27,232.56,6936.0,202.6732,202.7865,202.5336,202.7865,6936.0
2017-02-08 09:55:00,232.55,232.71,232.34,232.67,5926.0,202.7778,202.9173,202.5947,202.8824,5926.0
2017-02-08 10:00:00,232.62,232.97,232.6,232.85,15048.0,202.8388,203.144,202.8214,203.0394,15048.0
2017-02-08 10:05:00,232.87,233.14,232.79,232.8,9073.0,203.0568,203.2923,202.9871,202.9958,9073.0
2017-02-08 10:10:00,232.85,232.99,232.69,232.97,33686.0,203.0394,203.1615,202.8999,203.144,33686.0
2017-02-08 10:15:00,233.02,233.14,232.95,233.03,12082.0,203.1876,203.2923,203.1266,203.1963,12082.0
2017-02-08 10:20:00,233.07,233.23,233.07,233.12,3350.0,203.2312,203.3707,203.2312,203.2748,3350.0
2017-02-08 10:25:00,233.12,233.2,233.08,233.15,5335.0,203.2748,203.3446,203.2399,203.301,5335.0
2017-02-08 10:30:00,233.16,233.24,233.1,233.2,3228.0,203.3097,203.3795,203.2574,203.3446,3228.0
2017-02-08 10:35:00,233.12,233.25,233.05,233.14,11437.0,203.2748,203.3882,203.2138,203.2923,11437.0
2017-02-08 10:40:00,233.14,233.22,233.01,233.11,8900.0,203.2923,203.362,203.1789,203.2661,8900.0
2017-02-08 10:45:00,233.16,233.31,233.11,233.11,5401.0,203.3097,203.4405,203.2661,203.2661,5401.0
2017-02-08 10:50:00,233.11,233.29,233.04,233.24,5699.0,203.2661,203.423,203.2051,203.3795,5699.0
2017-02-08 10:55:00,233.23,233.3,233.18,233.3,5916.0,203.3707,203.4318,203.3271,203.4318,5916.0
2017-02-08 11:00:00,233.33,233.41,233.3,233.32,23408.0,203.4579,203.5277,203.4318,203.4492,23408.0
2017-02-08 11:05:00,233.3,233.34,233.02,233.09,9154.0,203.4318,203.4666,203.1876,203.2487,9154.0
2017-02-08 11:10:00,233.04,233.23,233.01,233.09,5237.0,203.2051,203.3707,203.1789,203.2487,5237.0
2017-02-08 11:15:00,233.02,233.03,232.68,232.76,24324.0,203.1876,203.1963,202.8911,202.9609,24324.0
2017-02-08 11:20:00,232.76,232.77,232.59,232.64,9000.0,202.9609,202.9696,202.8127,202.8563,9000.0
2017-02-08 11:25:00,232.61,232.65,232.34,232.36,10482.0,202.8301,202.865,202.5947,202.6121,10482.0
2017-02-08 11:30:00,232.43,232.5,232.26,232.5,13715.0,202.6732,202.7342,202.5249,202.7342,13715.0
2017-02-08 11:35:00,232.5,232.81,232.47,232.81,7652.0,202.7342,203.0045,202.708,203.0045,7652.0
2017-02-08 11:40:00,232.83,233.09,232.83,233.07,4400.0,203.0219,203.2487,203.0219,203.2312,4400.0
2017-02-08 11:45:00,233.07,233.21,232.95,233.2,7997.0,203.2312,203.3533,203.1266,203.3446,7997.0
2017-02-08 11:50:00,233.06,233.09,232.85,233.05,5654.0,203.2225,203.2487,203.0394,203.2138,5654.0
2017-02-08 11:55:00,233.06,233.11,232.96,233.11,3200.0,203.2225,203.2661,203.1353,203.2661,3200.0
2017-02-08 12:00:00,233.08,233.16,233.0,233.12,6221.0,203.2399,203.3097,203.1702,203.2748,6221.0
2017-02-08 12:05:00,233.14,233.14,233.06,233.13,3600.0,203.2923,203.2923,203.2225,203.2835,3600.0
2017-02-08 12:10:00,233.17,233.27,233.09,233.09,7754.0,203.3184,203.4056,203.2487,203.2487,7754.0
2017-02-08 12:15:00,233.14,233.26,233.09,233.26,4800.0,203.2923,203.3969,203.2487,203.3969,4800.0
2017-02-08 12:20:00,233.17,233.17,233.0,233.12,5537.0,203.3184,203.3184,203.1702,203.2748,5537.0
2017-02-08 12:25:00,233.14,233.17,233.03,233.1,2584.0,203.2923,203.3184,203.1963,203.2574,2584.0
2017-02-08 12:30:00,233.13,233.13,233.02,233.02,4328.0,203.2835,203.2835,203.1876,203.1876,4328.0
2017-02-08 12:35:00,233.0,233.0,232.74,232.74,2410.0,203.1702,203.1702,202.9435,202.9435,2410.0
2017-02-08 12:40:00,232.7,232.81,232.58,232.8,5730.0,202.9086,203.0045,202.8039,202.9958,5730.0
2017-02-08 12:45:00,232.9,232.97,232.79,232.79,3927.0,203.083,203.144,202.9871,202.9871,3927.0
2017-02-08 12:50:00,232.83,232.86,232.69,232.75,4012.0,203.0219,203.0481,202.8999,202.9522,4012.0
2017-02-08 12:55:00,232.69,232.77,232.52,232.52,10182.0,202.8999,202.9696,202.7516,202.7516,10182.0
2017-02-08 13:00:00,232.53,232.73,232.46,232.7,10836.0,202.7603,202.9347,202.6993,202.9086,10836.0
2017-02-08 13:05:00,232.7,232.74,232.62,232.66,5649.0,202.9086,202.9435,202.8388,202.8737,5649.0
2017-02-08 13:10:00,232.68,232.73,232.52,232.57,4500.0,202.8911,202.9347,202.7516,202.7952,4500.0
2017-02-08 13:15:00,232.65,232.76,232.61,232.64,8986.0,202.865,202.9609,202.8301,202.8563,8986.0
2017-02-08 13:20:00,232.63,232.63,232.48,232.48,2334.0,202.8475,202.8475,202.7167,202.7167,2334.0
2017-02-08 13:25:00,232.56,232.7,232.56,232.7,3124.0,202.7865,202.9086,202.7865,202.9086,3124.0
2017-02-08 13:30:00,232.72,232.77,232.59,232.6,4700.0,202.926,202.9696,202.8127,202.8214,4700.0
2017-02-08 13:35:00,232.64,232.72,232.47,232.59,6659.0,202.8563,202.926,202.708,202.8127,6659.0
2017-02-08 13:40:00,232.59,232.62,232.31,232.43,5587.0,202.8127,202.8388,202.5685,202.6732,5587.0
2017-02-08 13:45:00,232.51,232.66,232.47,232.6,2000.0,202.7429,202.8737,202.708,202.8214,2000.0
2017-02-08 13:50:00,232.52,232.58,232.44,232.44,2421.0,202.7516,202.8039,202.6819,202.6819,2421.0
2017-02-08 13:55:00,232.35,232.52,232.34,232.46,5447.0,202.6034,202.7516,202.5947,202.6993,5447.0
2017-02-08 14:00:00,232.46,232.61,232.46,232.48,2838.0,202.6993,202.8301,202.6993,202.7167,2838.0
2017-02-08 14:05:00,232.48,232.64,232.47,232.51,5816.0,202.7167,202.8563,202.708,202.7429,5816.0
2017-02-08 14:10:00,232.49,232.49,232.33,232.35,3311.0,202.7255,202.7255,202.586,202.6034,3311.0
2017-02-08 14:15:00,232.4,232.64,232.4,232.41,4376.0,202.647,202.8563,202.647,202.6557,4376.0
2017-02-08 14:20:00,232.5,232.65,232.46,232.64,4593.0,202.7342,202.865,202.6993,202.8563,4593.0
2017-02-08 14:25:00,232.66,232.67,232.47,232.56,4468.0,202.8737,202.8824,202.708,202.7865,4468.0
2017-02-08 14:30:00,232.52,232.63,232.44,232.57,4453.0,202.7516,202.8475,202.6819,202.7952,4453.0
2017-02-08 14:35:00,232.57,232.64,232.44,232.51,5050.0,202.7952,202.8563,202.6819,202.7429,5050.0
2017-02-08 14:40:00,232.46,232.61,232.4,232.58,60952.0,202.6993,202.8301,202.647,202.8039,60952.0
2017-02-08 14:45:00,232.59,232.7,232.54,232.54,3586.0,202.8127,202.9086,202.7691,202.7691,3586.0
2017-02-08 14:50:00,232.59,232.65,232.52,232.52,5067.0,202.8127,202.865,202.7516,202.7516,5067.0
2017-02-08 14:55:00,232.6,232.64,232.52,232.62,5040.0,202.8214,202.8563,202.7516,202.8388,5040.0
2017-02-08 15:00:00,232.63,232.63,232.45,232.61,8064.0,202.8475,202.8475,202.6906,202.8301,8064.0
2017-02-08 15:05:00,232.66,232.69,232.55,232.69,2300.0,202.8737,202.8999,202.7778,202.8999,2300.0
2017-02-08 15:10:00,232.65,232.71,232.57,232.71,6384.0,202.865,202.9173,202.7952,202.9173,6384.0
2017-02-08 15:15:00,232.71,232.75,232.61,232.7,19548.0,202.9173,202.9522,202.8301,202.9086,19548.0
2017-02-08 15:20:00,232.72,232.74,232.46,232.53,3041.0,202.926,202.9435,202.6993,202.7603,3041.0
2017-02-08 15:25:00,232.48,232.65,232.4,232.59,6200.0,202.7167,202.865,202.647,202.8127,6200.0
2017-02-08 15:30:00,232.66,232.75,232.59,232.7,7692.0,202.8737,202.9522,202.8127,202.9086,7692.0
2017-02-08 15:35:00,232.7,232.7,232.56,232.64,8135.0,202.9086,202.9086,202.7865,202.8563,8135.0
2017-02-08 15:40:00,232.63,232.73,232.58,232.73,9603.0,202.8475,202.9347,202.8039,202.9347,9603.0
2017-02-08 15:45:00,232.7,232.76,232.49,232.51,17279.0,202.9086,202.9609,202.7255,202.7429,17279.0
2017-02-08 15:50:00,232.51,232.54,232.3,232.39,32271.0,202.7429,202.7691,202.5598,202.6383,32271.0
2017-02-08 15:55:00,232.39,232.59,232.31,232.49,87648.0,202.6383,202.8127,202.5685,202.7255,87648.0
2017-02-09 09:30:00,232.58,232.61,231.98,232.31,9080.0,202.8039,202.8301,202.2808,202.5685,9080.0
2017-02-09 09:35:00,232.85,233.19,232.32,232.91,6900.0,203.0394,203.3359,202.5772,203.0917,6900.0
2017-02-09 09:40:00,232.82,233.01,232.59,233.01,1500.0,203.0132,203.1789,202.8127,203.1789,1500.0
2017-02-09 09:45:00,232.8,232.82,232.39,232.47,12400.0,202.9958,203.0132,202.6383,202.708,12400.0
2017-02-09 09:50:00,232.39,232.82,232.28,232.7,8697.0,202.6383,203.0132,202.5424,202.9086,8697.0
2017-02-09 09:55:00,232.63,232.95,232.63,232.79,4110.0,202.8475,203.1266,202.8475,202.9871,4110.0
2017-02-09 10:00:00,232.65,232.78,232.49,232.58,8733.0,202.865,202.9783,202.7255,202.8039,8733.0
2017-02-09 10:05:00,232.57,232.76,232.57,232.76,1400.0,202.7952,202.9609,202.7952,202.9609,1400.0
2017-02-09 10:10:00,232.76,233.3,232.72,233.3,5586.0,202.9609,203.4318,202.926,203.4318,5586.0
2017-02-09 10:15:00,233.43,233.43,233.19,233.27,3100.0,203.5451,203.5451,203.3359,203.4056,3100.0
2017-02-09 10:20:00,233.13,233.42,233.0,233.23,6977.0,203.2835,203.5364,203.1702,203.3707,6977.0
2017-02-09 10:25:00,233.07,233.34,232.98,233.26,4718.0,203.2312,203.4666,203.1527,203.3969,4718.0
2017-02-09 10:30:00,233.26,233.47,233.23,233.35,7060.0,203.3969,203.58,203.3707,203.4754,7060.0
2017-02-09 10:35:00,233.37,233.7,233.33,233.7,15022.0,203.4928,203.7806,203.4579,203.7806,15022.0
2017-02-09 10:40:00,233.65,233.65,233.38,233.4,4590.0,203.737,203.737,203.5015,203.519,4590.0
2017-02-09 10:45:00,233.4,233.64,233.4,233.56,3981.0,203.519,203.7282,203.519,203.6585,3981.0
2017-02-09 10:50:00,233.62,233.62,233.38,233.4,19140.0,203.7108,203.7108,203.5015,203.519,19140.0
2017-02-09 10:55:00,233.37,233.59,233.37,233.56,7927.0,203.4928,203.6846,203.4928,203.6585,7927.0
2017-02-09 11:00:00,233.55,234.0,233.51,233.91,6896.0,203.6498,204.0422,203.6149,203.9637,6896.0
2017-02-09 11:05:00,233.87,233.88,233.53,233.58,5702.0,203.9288,203.9375,203.6323,203.6759,5702.0
2017-02-09 11:10:00,233.52,233.72,233.42,233.51,7200.0,203.6236,203.798,203.5364,203.6149,7200.0
2017-02-09 11:15:00,233.43,233.66,233.43,233.5,4266.0,203.5451,203.7457,203.5451,203.6062,4266.0
2017-02-09 11:20:00,233.6,233.79,233.53,233.79,8886.0,203.6934,203.859,203.6323,203.859,8886.0
2017-02-09 11:25:00,233.75,233.86,233.69,233.86,10527.0,203.8242,203.9201,203.7718,203.9201,10527.0
2017-02-09 11:30:00,233.79,233.89,233.69,233.86,8801.0,203.859,203.9462,203.7718,203.9201,8801.0
2017-02-09 11:35:00,233.8,234.0,233.79,234.0,7868.0,203.8678,204.0422,203.859,204.0422,7868.0
2017-02-09 11:40:00,233.86,233.97,233.73,233.74,13105.0,203.9201,204.016,203.8067,203.8154,13105.0
2017-02-09 11:45:00,233.75,233.83,233.67,233.7,6002.0,203.8242,203.8939,203.7544,203.7806,6002.0
2017-02-09 11:50:00,233.73,233.84,233.59,233.8,11976.0,203.8067,203.9026,203.6846,203.8678,11976.0
2017-02-09 11:55:00,233.83,233.84,233.68,233.74,8125.0,203.8939,203.9026,203.7631,203.8154,8125.0
2017-02-09 12:00:00,233.76,233.78,233.6,233.75,27648.0,203.8329,203.8503,203.6934,203.8242,27648.0
2017-02-09 12:05:00,233.78,233.85,233.54,233.63,14223.0,203.8503,203.9114,203.641,203.7195,14223.0
2017-02-09 12:10:00,233.69,233.92,233.69,233.92,2900.0,203.7718,203.9724,203.7718,203.9724,2900.0
2017-02-09 12:15:00,233.83,233.91,233.7,233.91,7575.0,203.8939,203.9637,203.7806,203.9637,7575.0
2017-02-09 12:20:00,233.92,233.95,233.76,233.77,6591.0,203.9724,203.9986,203.8329,203.8416,6591.0
2017-02-09 12:25:00,233.75,233.85,233.7,233.84,6502.0,203.8242,203.9114,203.7806,203.9026,6502.0
2017-02-09 12:30:00,233.82,233.94,233.77,233.77,5031.0,203.8852,203.9898,203.8416,203.8416,5031.0
2017-02-09 12:35:00,233.78,233.92,233.78,233.91,2801.0,203.8503,203.9724,203.8503,203.9637,2801.0
2017-02-09 12:40:00,233.9,233.95,233.77,233.85,5460.0,203.955,203.9986,203.8416,203.9114,5460.0
2017-02-09 12:45:00,233.86,233.91,233.8,233.8,3954.0,203.9201,203.9637,203.8678,203.8678,3954.0
2017-02-09 12:50:00,233.87,234.0,233.86,233.88,7847.0,203.9288,204.0422,203.9201,203.9375,7847.0
2017-02-09 12:55:00,233.83,233.89,233.76,233.83,3370.0,203.8939,203.9462,203.8329,203.8939,3370.0
2017-02-09 13:00:00,233.82,233.95,233.67,233.78,9127.0,203.8852,203.9986,203.7544,203.8503,9127.0
2017-02-09 13:05:00,233.83,233.88,233.72,233.83,3700.0,203.8939,203.9375,203.798,203.8939,3700.0
2017-02-09 13:10:00,233.87,233.93,233.77,233.81,14420.0,203.9288,203.9811,203.8416,203.8765,14420.0
2017-02-09 13:15:00,233.77,233.87,233.74,233.84,9036.0,203.8416,203.9288,203.8154,203.9026,9036.0
2017-02-09 13:20:00,233.84,234.03,233.73,233.97,9498.0,203.9026,204.0683,203.8067,204.016,9498.0
2017-02-09 13:25:00,234.0,234.67,234.0,234.66,8598.0,204.0422,204.6264,204.0422,204.6177,8598.0
2017-02-09 13:30:00,234.67,234.67,234.28,234.38,12347.0,204.6264,204.6264,204.2863,204.3735,12347.0
2017-02-09 13:35:00,234.39,234.49,234.3,234.3,5115.0,204.3822,204.4694,204.3037,204.3037,5115.0
2017-02-09 13:40:00,234.37,234.45,234.33,234.43,5000.0,204.3648,204.4345,204.3299,204.4171,5000.0
2017-02-09 13:45:00,234.45,234.56,234.43,234.54,7424.0,204.4345,204.5305,204.4171,204.513,7424.0
2017-02-09 13:50:00,234.58,234.71,234.44,234.51,9771.0,204.5479,204.6613,204.4258,204.4869,9771.0
2017-02-09 13:55:00,234.55,234.68,234.38,234.57,9356.0,204.5217,204.6351,204.3735,204.5392,9356.0
2017-02-09 14:00:00,234.55,234.62,234.46,234.55,7230.0,204.5217,204.5828,204.4433,204.5217,7230.0
2017-02-09 14:05:00,234.51,234.84,234.51,234.84,12194.0,204.4869,204.7746,204.4869,204.7746,12194.0
2017-02-09 14:10:00,234.84,234.9,234.74,234.89,16060.0,204.7746,204.8269,204.6874,204.8182,16060.0
2017-02-09 14:15:00,234.89,234.91,234.79,234.81,6186.0,204.8182,204.8356,204.731,204.7485,6186.0
2017-02-09 14:20:00,234.84,235.1,234.81,235.05,8824.0,204.7746,205.0013,204.7485,204.9577,8824.0
2017-02-09 14:25:00,235.1,235.18,235.02,235.04,9050.0,205.0013,205.0711,204.9316,204.949,9050.0
2017-02-09 14:30:00,235.08,235.11,234.86,234.96,17079.0,204.9839,205.01,204.792,204.8792,17079.0
2017-02-09 14:35:00,234.96,235.25,234.95,235.18,18157.0,204.8792,205.1321,204.8705,205.0711,18157.0
2017-02-09 14:40:00,235.16,235.25,235.03,235.06,6821.0,205.0536,205.1321,204.9403,204.9664,6821.0
2017-02-09 14:45:00,235.07,235.31,235.04,235.31,16681.0,204.9752,205.1844,204.949,205.1844,16681.0
2017-02-09 14:50:00,235.38,235.38,235.12,235.15,10066.0,205.2455,205.2455,205.0188,205.0449,10066.0
2017-02-09 14:55:00,235.14,235.22,235.04,235.17,15190.0,205.0362,205.106,204.949,205.0624,15190.0
2017-02-09 15:00:00,235.13,235.15,234.88,234.91,15460.0,205.0275,205.0449,204.8095,204.8356,15460.0
2017-02-09 15:05:00,234.92,234.92,234.61,234.73,18450.0,204.8444,204.8444,204.5741,204.6787,18450.0
2017-02-09 15:10:00,234.77,235.24,234.77,234.97,11189.0,204.7136,205.1234,204.7136,204.888,11189.0
2017-02-09 15:15:00,234.94,235.06,234.84,234.91,16850.0,204.8618,204.9664,204.7746,204.8356,16850.0
2017-02-09 15:20:00,234.87,234.94,234.77,234.84,11823.0,204.8008,204.8618,204.7136,204.7746,11823.0
2017-02-09 15:25:00,234.86,234.93,234.65,234.68,19615.0,204.792,204.8531,204.6089,204.6351,19615.0
2017-02-09 15:30:00,234.69,234.97,234.68,234.95,22838.0,204.6438,204.888,204.6351,204.8705,22838.0
2017-02-09 15:35:00,234.95,234.95,234.74,234.93,13857.0,204.8705,204.8705,204.6874,204.8531,13857.0
2017-02-09 15:40:00,234.93,234.97,234.7,234.97,17670.0,204.8531,204.888,204.6525,204.888,17670.0
2017-02-09 15:45:00,234.97,234.98,234.67,234.67,26622.0,204.888,204.8967,204.6264,204.6264,26622.0
2017-02-09 15:50:00,234.66,234.83,234.64,234.81,23889.0,204.6177,204.7659,204.6002,204.7485,23889.0
2017-02-09 15:55:00,234.82,234.89,234.69,234.79,49146.0,204.7572,204.8182,204.6438,204.731,49146.0
2017-02-10 09:30:00,234.58,235.21,234.07,234.32,9638.0,204.5479,205.0972,204.1032,204.3212,9638.0
2017-02-10 09:35:00,234.44,234.96,234.41,234.96,7740.0,204.4258,204.8792,204.3997,204.8792,7740.0
2017-02-10 09:40:00,234.94,235.17,234.72,235.06,3174.0,204.8618,205.0624,204.67,204.9664,3174.0
2017-02-10 09:45:00,235.09,235.21,234.87,235.2,8669.0,204.9926,205.0972,204.8008,205.0885,8669.0
2017-02-10 09:50:00,235.24,235.56,235.24,235.42,7555.0,205.1234,205.4024,205.1234,205.2804,7555.0
2017-02-10 09:55:00,235.42,235.87,235.41,235.83,16445.0,205.2804,205.6727,205.2716,205.6379,16445.0
2017-02-10 10:00:00,235.78,235.93,235.72,235.92,7997.0,205.5943,205.7251,205.5419,205.7163,7997.0
2017-02-10 10:05:00,235.9,235.96,235.75,235.78,13183.0,205.6989,205.7512,205.5681,205.5943,13183.0
2017-02-10 10:10:00,235.8,235.93,235.78,235.78,6929.0,205.6117,205.7251,205.5943,205.5943,6929.0
2017-02-10 10:15:00,235.75,235.88,235.74,235.77,10100.0,205.5681,205.6815,205.5594,205.5855,10100.0
2017-02-10 10:20:00,235.81,235.83,235.61,235.73,4642.0,205.6204,205.6379,205.446,205.5507,4642.0
2017-02-10 10:25:00,235.72,235.91,235.69,235.76,6900.0,205.5419,205.7076,205.5158,205.5768,6900.0
2017-02-10 10:30:00,235.72,235.83,235.59,235.82,14829.0,205.5419,205.6379,205.4286,205.6291,14829.0
2017-02-10 10:35:00,235.84,235.92,235.63,235.86,8490.0,205.6466,205.7163,205.4635,205.664,8490.0
2017-02-10 10:40:00,235.86,235.89,235.77,235.84,6616.0,205.664,205.6902,205.5855,205.6466,6616.0
2017-02-10 10:45:00,235.81,235.84,235.75,235.8,6220.0,205.6204,205.6466,205.5681,205.6117,6220.0
2017-02-10 10:50:00,235.73,235.88,235.71,235.77,9008.0,205.5507,205.6815,205.5332,205.5855,9008.0
2017-02-10 10:55:00,235.74,235.78,235.59,235.66,4298.0,205.5594,205.5943,205.4286,205.4896,4298.0
2017-02-10 11:00:00,235.61,235.65,235.36,235.43,13517.0,205.446,205.4809,205.228,205.2891,13517.0
2017-02-10 11:05:00,235.38,235.41,235.3,235.35,6190.0,205.2455,205.2716,205.1757,205.2193,6190.0
2017-02-10 11:10:00,235.36,235.47,235.36,235.42,8295.0,205.228,205.324,205.228,205.2804,8295.0
2017-02-10 11:15:00,235.45,235.46,235.32,235.42,8000.0,205.3065,205.3152,205.1932,205.2804,8000.0
2017-02-10 11:20:00,235.44,235.48,235.34,235.45,6188.0,205.2978,205.3327,205.2106,205.3065,6188.0
2017-02-10 11:25:00,235.46,235.46,235.32,235.38,2799.0,205.3152,205.3152,205.1932,205.2455,2799.0
2017-02-10 11:30:00,235.39,235.47,235.32,235.38,5542.0,205.2542,205.324,205.1932,205.2455,5542.0
2017-02-10 11:35:00,235.39,235.48,235.37,235.44,3725.0,205.2542,205.3327,205.2368,205.2978,3725.0
2017-02-10 11:40:00,235.47,235.55,235.47,235.55,4000.0,205.324,205.3937,205.324,205.3937,4000.0
2017-02-10 11:45:00,235.56,235.79,235.49,235.79,11002.0,205.4024,205.603,205.3414,205.603,11002.0
2017-02-10 11:50:00,235.73,235.81,235.64,235.7,29867.0,205.5507,205.6204,205.4722,205.5245,29867.0
2017-02-10 11:55:00,235.68,235.74,235.65,235.73,7550.0,205.5071,205.5594,205.4809,205.5507,7550.0
2017-02-10 12:00:00,235.73,235.92,235.68,235.86,17600.0,205.5507,205.7163,205.5071,205.664,17600.0
2017-02-10 12:05:00,235.89,235.93,235.79,235.85,3699.0,205.6902,205.7251,205.603,205.6553,3699.0
2017-02-10 12:10:00,235.82,235.85,235.72,235.74,11303.0,205.6291,205.6553,205.5419,205.5594,11303.0
2017-02-10 12:15:00,235.72,235.82,235.6,235.61,11868.0,205.5419,205.6291,205.4373,205.446,11868.0
2017-02-10 12:20:00,235.63,235.76,235.63,235.72,7450.0,205.4635,205.5768,205.4635,205.5419,7450.0
2017-02-10 12:25:00,235.73,235.84,235.7,235.78,11270.0,205.5507,205.6466,205.5245,205.5943,11270.0
2017-02-10 12:30:00,235.73,235.89,235.73,235.87,2653.0,205.5507,205.6902,205.5507,205.6727,2653.0
2017-02-10 12:35:00,235.82,235.87,235.8,235.84,5693.0,205.6291,205.6727,205.6117,205.6466,5693.0
2017-02-10 12:40:00,235.86,235.89,235.86,235.87,1200.0,205.664,205.6902,205.664,205.6727,1200.0
2017-02-10 12:45:00,235.9,235.98,235.89,235.98,5951.0,205.6989,205.7687,205.6902,205.7687,5951.0
2017-02-10 12:50:00,235.96,235.98,235.9,235.94,3288.0,205.7512,205.7687,205.6989,205.7338,3288.0
2017-02-10 12:55:00,235.98,236.12,235.97,236.05,10345.0,205.7687,205.8907,205.7599,205.8297,10345.0
2017-02-10 13:00:00,236.03,236.04,235.92,235.97,4221.0,205.8123,205.821,205.7163,205.7599,4221.0
2017-02-10 13:05:00,235.91,236.06,235.91,236.06,5085.0,205.7076,205.8384,205.7076,205.8384,5085.0
2017-02-10 13:10:00,236.04,236.11,235.99,236.11,4465.0,205.821,205.882,205.7774,205.882,4465.0
2017-02-10 13:15:00,236.13,236.22,236.07,236.2,4500.0,205.8995,205.9779,205.8471,205.9605,4500.0
2017-02-10 13:20:00,236.18,236.37,236.11,236.37,5600.0,205.9431,206.1087,205.882,206.1087,5600.0
2017-02-10 13:25:00,236.35,236.41,236.35,236.41,5310.0,206.0913,206.1436,206.0913,206.1436,5310.0
2017-02-10 13:30:00,236.4,236.42,236.22,236.28,12624.0,206.1349,206.1523,205.9779,206.0303,12624.0
2017-02-10 13:35:00,236.29,236.33,236.23,236.32,6460.0,206.039,206.0739,205.9867,206.0651,6460.0
2017-02-10 13:40:00,236.32,236.39,236.31,236.38,7214.0,206.0651,206.1262,206.0564,206.1175,7214.0
2017-02-10 13:45:00,236.36,236.45,236.34,236.45,4710.0,206.1,206.1785,206.0826,206.1785,4710.0
2017-02-10 13:50:00,236.48,236.56,236.36,236.39,10444.0,206.2046,206.2744,206.1,206.1262,10444.0
2017-02-10 13:55:00,236.34,236.46,236.33,236.36,5946.0,206.0826,206.1872,206.0739,206.1,5946.0
2017-02-10 14:00:00,236.34,236.41,236.34,236.39,5718.0,206.0826,206.1436,206.0826,206.1262,5718.0
2017-02-10 14:05:00,236.36,236.5,236.36,236.47,6979.0,206.1,206.2221,206.1,206.1959,6979.0
2017-02-10 14:10:00,236.47,236.53,236.45,236.47,9627.0,206.1959,206.2482,206.1785,206.1959,9627.0
2017-02-10 14:15:00,236.47,236.47,236.23,236.26,6318.0,206.1959,206.1959,205.9867,206.0128,6318.0
2017-02-10 14:20:00,236.24,236.24,236.06,236.06,5672.0,205.9954,205.9954,205.8384,205.8384,5672.0
2017-02-10 14:25:00,236.06,236.08,235.98,236.06,3525.0,205.8384,205.8559,205.7687,205.8384,3525.0
2017-02-10 14:30:00,236.06,236.13,235.99,236.09,16773.0,205.8384,205.8995,205.7774,205.8646,16773.0
2017-02-10 14:35:00,236.06,236.11,236.01,236.08,4082.0,205.8384,205.882,205.7948,205.8559,4082.0
2017-02-10 14:40:00,236.1,236.15,236.06,236.09,4049.0,205.8733,205.9169,205.8384,205.8646,4049.0
2017-02-10 14:45:00,236.12,236.2,236.07,236.15,1834.0,205.8907,205.9605,205.8471,205.9169,1834.0
2017-02-10 14:50:00,236.16,236.2,236.07,236.14,6727.0,205.9256,205.9605,205.8471,205.9082,6727.0
2017-02-10 14:55:00,236.15,236.18,236.09,236.13,10060.0,205.9169,205.9431,205.8646,205.8995,10060.0
2017-02-10 15:00:00,236.14,236.15,236.05,236.12,21730.0,205.9082,205.9169,205.8297,205.8907,21730.0
2017-02-10 15:05:00,236.1,236.14,236.07,236.08,5489.0,205.8733,205.9082,205.8471,205.8559,5489.0
2017-02-10 15:10:00,236.13,236.13,235.98,235.99,11740.0,205.8995,205.8995,205.7687,205.7774,11740.0
2017-02-10 15:15:00,235.95,236.18,235.89,236.18,10290.0,205.7425,205.9431,205.6902,205.9431,10290.0
2017-02-10 15:20:00,236.17,236.33,236.17,236.28,22427.0,205.9343,206.0739,205.9343,206.0303,22427.0
2017-02-10 15:25:00,236.3,236.45,236.29,236.4,9345.0,206.0477,206.1785,206.039,206.1349,9345.0
2017-02-10 15:30:00,236.38,236.39,236.28,236.36,13448.0,206.1175,206.1262,206.0303,206.1,13448.0
2017-02-10 15:35:00,236.37,236.47,236.36,236.42,9128.0,206.1087,206.1959,206.1,206.1523,9128.0
2017-02-10 15:40:00,236.42,236.46,236.32,236.42,9451.0,206.1523,206.1872,206.0651,206.1523,9451.0
2017-02-10 15:45:00,236.43,236.46,236.32,236.46,12147.0,206.1611,206.1872,206.0651,206.1872,12147.0
2017-02-10 15:50:00,236.48,236.48,236.34,236.38,16590.0,206.2046,206.2046,206.0826,206.1175,16590.0
2017-02-10 15:55:00,236.38,236.5,236.26,236.31,30094.0,206.1175,206.2221,206.0128,206.0564,30094.0
2017-02-13 09:30:00,237.05,237.23,236.52,237.23,11327.0,206.7017,206.8586,206.2395,206.8586,11327.0
2017-02-13 09:35:00,237.23,238.12,237.09,238.12,6822.0,206.8586,207.6347,206.7366,207.6347,6822.0
2017-02-13 09:40:00,237.96,238.36,237.79,238.36,7090.0,207.4952,207.844,207.3469,207.844,7090.0
2017-02-13 09:45:00,238.4,238.49,238.02,238.23,12615.0,207.8788,207.9573,207.5475,207.7306,12615.0
2017-02-13 09:50:00,238.13,238.36,237.91,238.3,9933.0,207.6434,207.844,207.4516,207.7916,9933.0
2017-02-13 09:55:00,238.33,238.62,238.22,238.38,9283.0,207.8178,208.0707,207.7219,207.8614,9283.0
2017-02-13 10:00:00,238.29,238.75,238.29,238.61,20310.0,207.7829,208.184,207.7829,208.062,20310.0
2017-02-13 10:05:00,238.64,238.81,238.49,238.81,14487.0,208.0881,208.2364,207.9573,208.2364,14487.0
2017-02-13 10:10:00,238.78,238.79,238.37,238.49,12661.0,208.2102,208.2189,207.8527,207.9573,12661.0
2017-02-13 10:15:00,238.45,238.91,238.45,238.91,17118.0,207.9224,208.3235,207.9224,208.3235,17118.0
2017-02-13 10:20:00,238.85,238.85,238.47,238.47,5500.0,208.2712,208.2712,207.9399,207.9399,5500.0
2017-02-13 10:25:00,238.58,238.74,238.49,238.7,4567.0,208.0358,208.1753,207.9573,208.1404,4567.0
2017-02-13 10:30:00,238.73,239.08,238.66,238.95,10751.0,208.1666,208.4718,208.1056,208.3584,10751.0
2017-02-13 10:35:00,238.9,239.29,238.8,239.28,10091.0,208.3148,208.6549,208.2276,208.6462,10091.0
2017-02-13 10:40:00,239.26,239.43,239.07,239.12,16250.0,208.6287,208.777,208.4631,208.5067,16250.0
2017-02-13 10:45:00,239.12,239.54,239.12,239.48,33882.0,208.5067,208.8729,208.5067,208.8206,33882.0
2017-02-13 10:50:00,239.42,239.42,238.81,238.88,12870.0,208.7683,208.7683,208.2364,208.2974,12870.0
2017-02-13 10:55:00,238.87,239.04,238.81,238.99,4207.0,208.2887,208.4369,208.2364,208.3933,4207.0
2017-02-13 11:00:00,238.93,238.94,238.64,238.72,17008.0,208.341,208.3497,208.0881,208.1579,17008.0
2017-02-13 11:05:00,238.65,238.69,238.47,238.61,15383.0,208.0968,208.1317,207.9399,208.062,15383.0
2017-02-13 11:10:00,238.62,238.69,238.58,238.68,7005.0,208.0707,208.1317,208.0358,208.123,7005.0
2017-02-13 11:15:00,238.68,238.75,238.57,238.75,9260.0,208.123,208.184,208.0271,208.184,9260.0
2017-02-13 11:20:00,238.7,238.96,238.68,238.83,9670.0,208.1404,208.3671,208.123,208.2538,9670.0
2017-02-13 11:25:00,238.88,239.4,238.88,239.33,9400.0,208.2974,208.7508,208.2974,208.6898,9400.0
2017-02-13 11:30:00,239.34,239.51,239.28,239.39,31804.0,208.6985,208.8467,208.6462,208.7421,31804.0
2017-02-13 11:35:00,239.33,239.49,239.28,239.49,6805.0,208.6898,208.8293,208.6462,208.8293,6805.0
2017-02-13 11:40:00,239.4,239.4,239.17,239.29,5421.0,208.7508,208.7508,208.5503,208.6549,5421.0
2017-02-13 11:45:00,239.29,239.42,239.29,239.34,6060.0,208.6549,208.7683,208.6549,208.6985,6060.0
2017-02-13 11:50:00,239.38,239.51,239.26,239.4,14921.0,208.7334,208.8467,208.6287,208.7508,14921.0
2017-02-13 11:55:00,239.43,239.43,239.2,239.25,3980.0,208.777,208.777,208.5764,208.62,3980.0
2017-02-13 12:00:00,239.24,239.33,239.09,239.14,9424.0,208.6113,208.6898,208.4805,208.5241,9424.0
2017-02-13 12:05:00,239.1,239.23,239.08,239.13,7251.0,208.4892,208.6026,208.4718,208.5154,7251.0
2017-02-13 12:10:00,239.13,239.13,238.99,239.01,4388.0,208.5154,208.5154,208.3933,208.4107,4388.0
2017-02-13 12:15:00,239.01,239.14,238.99,239.14,6759.0,208.4107,208.5241,208.3933,208.5241,6759.0
2017-02-13 12:20:00,239.1,239.17,238.95,239.0,9749.0,208.4892,208.5503,208.3584,208.402,9749.0
2017-02-13 12:25:00,238.98,238.99,238.84,238.99,3420.0,208.3846,208.3933,208.2625,208.3933,3420.0
2017-02-13 12:30:00,239.0,239.15,239.0,239.14,10210.0,208.402,208.5328,208.402,208.5241,10210.0
2017-02-13 12:35:00,239.15,239.33,239.14,239.28,7475.0,208.5328,208.6898,208.5241,208.6462,7475.0
2017-02-13 12:40:00,239.26,239.28,239.11,239.25,4425.0,208.6287,208.6462,208.4979,208.62,4425.0
2017-02-13 12:45:00,239.19,239.31,239.19,239.23,4304.0,208.5677,208.6723,208.5677,208.6026,4304.0
2017-02-13 12:50:00,239.23,239.24,239.09,239.09,19230.0,208.6026,208.6113,208.4805,208.4805,19230.0
2017-02-13 12:55:00,239.04,239.32,238.93,239.31,7793.0,208.4369,208.6811,208.341,208.6723,7793.0
2017-02-13 13:00:00,239.31,239.42,239.25,239.42,6069.0,208.6723,208.7683,208.62,208.7683,6069.0
2017-02-13 13:05:00,239.39,239.39,239.13,239.21,7153.0,208.7421,208.7421,208.5154,208.5851,7153.0
2017-02-13 13:10:00,239.18,239.43,239.17,239.37,6400.0,208.559,208.777,208.5503,208.7247,6400.0
2017-02-13 13:15:00,239.37,239.48,239.35,239.47,4869.0,208.7247,208.8206,208.7072,208.8119,4869.0
2017-02-13 13:20:00,239.42,239.72,239.41,239.57,4848.0,208.7683,209.0298,208.7595,208.8991,4848.0
2017-02-13 13:25:00,239.56,239.69,239.47,239.69,6107.0,208.8903,209.0037,208.8119,209.0037,6107.0
2017-02-13 13:30:00,239.67,239.73,239.56,239.73,7369.0,208.9862,209.0386,208.8903,209.0386,7369.0
2017-02-13 13:35:00,239.74,239.85,239.56,239.68,7305.0,209.0473,209.1432,208.8903,208.995,7305.0
2017-02-13 13:40:00,239.69,239.8,239.67,239.8,3042.0,209.0037,209.0996,208.9862,209.0996,3042.0
2017-02-13 13:45:00,239.77,239.82,239.56,239.6,9387.0,209.0734,209.117,208.8903,208.9252,9387.0
2017-02-13 13:50:00,239.59,239.66,239.5,239.62,7107.0,208.9165,208.9775,208.838,208.9427,7107.0
2017-02-13 13:55:00,239.61,239.72,239.44,239.44,3824.0,208.9339,209.0298,208.7857,208.7857,3824.0
2017-02-13 14:00:00,239.42,239.68,239.42,239.63,3134.0,208.7683,208.995,208.7683,208.9514,3134.0
2017-02-13 14:05:00,239.63,239.63,239.37,239.52,4999.0,208.9514,208.9514,208.7247,208.8555,4999.0
2017-02-13 14:10:00,239.55,239.55,239.31,239.37,6564.0,208.8816,208.8816,208.6723,208.7247,6564.0
2017-02-13 14:15:00,239.32,239.36,239.12,239.14,3615.0,208.6811,208.7159,208.5067,208.5241,3615.0
2017-02-13 14:20:00,239.2,239.24,239.01,239.24,6118.0,208.5764,208.6113,208.4107,208.6113,6118.0
2017-02-13 14:25:00,239.25,239.28,239.14,239.19,6102.0,208.62,208.6462,208.5241,208.5677,6102.0
2017-02-13 14:30:00,239.18,239.23,239.06,239.23,5893.0,208.559,208.6026,208.4543,208.6026,5893.0
2017-02-13 14:35:00,239.18,239.23,239.06,239.07,5182.0,208.559,208.6026,208.4543,208.4631,5182.0
2017-02-13 14:40:00,239.11,239.15,239.04,239.15,4921.0,208.4979,208.5328,208.4369,208.5328,4921.0
2017-02-13 14:45:00,239.19,239.19,238.85,238.91,9024.0,208.5677,208.5677,208.2712,208.3235,9024.0
2017-02-13 14:50:00,238.97,239.08,238.94,238.97,3500.0,208.3759,208.4718,208.3497,208.3759,3500.0
2017-02-13 14:55:00,239.02,239.11,238.89,238.94,6612.0,208.4195,208.4979,208.3061,208.3497,6612.0
2017-02-13 15:00:00,238.9,238.93,238.77,238.86,5305.0,208.3148,208.341,208.2015,208.28,5305.0
2017-02-13 15:05:00,238.85,239.07,238.85,239.04,7899.0,208.2712,208.4631,208.2712,208.4369,7899.0
2017-02-13 15:10:00,239.08,239.11,238.96,239.0,7826.0,208.4718,208.4979,208.3671,208.402,7826.0
2017-02-13 15:15:00,238.99,239.12,238.96,239.12,9400.0,208.3933,208.5067,208.3671,208.5067,9400.0
2017-02-13 15:20:00,239.08,239.19,239.07,239.16,7125.0,208.4718,208.5677,208.4631,208.5415,7125.0
2017-02-13 15:25:00,239.17,239.18,239.06,239.11,11850.0,208.5503,208.559,208.4543,208.4979,11850.0
2017-02-13 15:30:00,239.11,239.11,238.97,239.0,6605.0,208.4979,208.4979,208.3759,208.402,6605.0
2017-02-13 15:35:00,238.99,239.16,238.96,239.09,12978.0,208.3933,208.5415,208.3671,208.4805,12978.0
2017-02-13 15:40:00,239.1,239.21,239.03,239.2,21895.0,208.4892,208.5851,208.4282,208.5764,21895.0
2017-02-13 15:45:00,239.16,239.22,239.07,239.22,15305.0,208.5415,208.5939,208.4631,208.5939,15305.0
2017-02-13 15:50:00,239.2,239.3,239.17,239.2,26222.0,208.5764,208.6636,208.5503,208.5764,26222.0
2017-02-13 15:55:00,239.21,239.24,239.0,239.1,26182.0,208.5851,208.6113,208.402,208.4892,26182.0
2017-02-14 09:30:00,239.01,239.79,238.98,239.11,16264.0,208.4107,209.0909,208.3846,208.4979,16264.0
2017-02-14 09:35:00,239.15,239.37,239.01,239.01,8737.0,208.5328,208.7247,208.4107,208.4107,8737.0
2017-02-14 09:40:00,239.16,239.16,238.57,238.63,7217.0,208.5415,208.5415,208.0271,208.0794,7217.0
2017-02-14 09:45:00,238.73,238.75,238.43,238.75,6260.0,208.1666,208.184,207.905,208.184,6260.0
2017-02-14 09:50:00,238.7,239.11,238.7,239.07,9175.0,208.1404,208.4979,208.1404,208.4631,9175.0
2017-02-14 09:55:00,239.06,239.13,239.0,239.05,2826.0,208.4543,208.5154,208.402,208.4456,2826.0
2017-02-14 10:00:00,239.02,239.08,238.8,238.86,7825.0,208.4195,208.4718,208.2276,208.28,7825.0
2017-02-14 10:05:00,238.83,238.99,238.73,238.77,4573.0,208.2538,208.3933,208.1666,208.2015,4573.0
2017-02-14 10:10:00,238.77,239.07,238.77,239.07,2700.0,208.2015,208.4631,208.2015,208.4631,2700.0
2017-02-14 10:15:00,239.11,239.3,239.09,239.1,9325.0,208.4979,208.6636,208.4805,208.4892,9325.0
2017-02-14 10:20:00,239.07,239.07,238.75,238.83,2980.0,208.4631,208.4631,208.184,208.2538,2980.0
2017-02-14 10:25:00,238.7,238.96,238.64,238.92,8300.0,208.1404,208.3671,208.0881,208.3323,8300.0
2017-02-14 10:30:00,238.92,239.25,238.85,239.25,5963.0,208.3323,208.62,208.2712,208.62,5963.0
2017-02-14 10:35:00,239.19,239.61,239.07,239.57,13997.0,208.5677,208.9339,208.4631,208.8991,13997.0
2017-02-14 10:40:00,239.38,239.55,239.32,239.34,6231.0,208.7334,208.8816,208.6811,208.6985,6231.0
2017-02-14 10:45:00,239.37,239.72,239.29,239.65,15739.0,208.7247,209.0298,208.6549,208.9688,15739.0
2017-02-14 10:50:00,239.65,239.67,239.45,239.46,4008.0,208.9688,208.9862,208.7944,208.8031,4008.0
2017-02-14 10:55:00,239.4,239.63,239.37,239.43,10159.0,208.7508,208.9514,208.7247,208.777,10159.0
2017-02-14 11:00:00,239.47,239.55,239.32,239.55,7220.0,208.8119,208.8816,208.6811,208.8816,7220.0
2017-02-14 11:05:00,239.54,239.57,239.35,239.55,6002.0,208.8729,208.8991,208.7072,208.8816,6002.0
2017-02-14 11:10:00,239.58,239.66,239.4,239.64,10462.0,208.9078,208.9775,208.7508,208.9601,10462.0
2017-02-14 11:15:00,239.6,239.78,239.51,239.76,18518.0,208.9252,209.0822,208.8467,209.0647,18518.0
2017-02-14 11:20:00,239.69,239.73,239.6,239.69,6684.0,209.0037,209.0386,208.9252,209.0037,6684.0
2017-02-14 11:25:00,239.73,239.79,239.62,239.67,6763.0,209.0386,209.0909,208.9427,208.9862,6763.0
2017-02-14 11:30:00,239.66,239.75,239.56,239.72,3200.0,208.9775,209.056,208.8903,209.0298,3200.0
2017-02-14 11:35:00,239.73,239.74,239.41,239.41,8057.0,209.0386,209.0473,208.7595,208.7595,8057.0
2017-02-14 11:40:00,239.41,239.52,239.36,239.45,9670.0,208.7595,208.8555,208.7159,208.7944,9670.0
2017-02-14 11:45:00,239.41,239.5,239.37,239.45,3235.0,208.7595,208.838,208.7247,208.7944,3235.0
2017-02-14 11:50:00,239.46,239.53,239.4,239.48,5688.0,208.8031,208.8642,208.7508,208.8206,5688.0
2017-02-14 11:55:00,239.48,239.53,239.41,239.5,7953.0,208.8206,208.8642,208.7595,208.838,7953.0
2017-02-14 12:00:00,239.42,239.62,239.42,239.62,6043.0,208.7683,208.9427,208.7683,208.9427,6043.0
2017-02-14 12:05:00,239.64,239.77,239.64,239.65,3800.0,208.9601,209.0734,208.9601,208.9688,3800.0
2017-02-14 12:10:00,239.65,239.7,239.58,239.68,6132.0,208.9688,209.0124,208.9078,208.995,6132.0
2017-02-14 12:15:00,239.68,239.68,239.58,239.66,2814.0,208.995,208.995,208.9078,208.9775,2814.0
2017-02-14 12:20:00,239.69,239.7,239.6,239.68,7200.0,209.0037,209.0124,208.9252,208.995,7200.0
2017-02-14 12:25:00,239.71,239.71,239.54,239.65,5414.0,209.0211,209.0211,208.8729,208.9688,5414.0
2017-02-14 12:30:00,239.69,239.92,239.69,239.92,1936.0,209.0037,209.2042,209.0037,209.2042,1936.0
2017-02-14 12:35:00,239.9,239.9,239.72,239.85,5255.0,209.1868,209.1868,209.0298,209.1432,5255.0
2017-02-14 12:40:00,239.81,239.85,239.76,239.82,2416.0,209.1083,209.1432,209.0647,209.117,2416.0
2017-02-14 12:45:00,239.8,239.96,239.8,239.92,6200.0,209.0996,209.2391,209.0996,209.2042,6200.0
2017-02-14 12:50:00,239.91,240.09,239.88,239.97,11065.0,209.1955,209.3525,209.1694,209.2478,11065.0
2017-02-14 12:55:00,239.98,240.11,239.93,240.06,2000.0,209.2566,209.3699,209.213,209.3263,2000.0
2017-02-14 13:00:00,240.1,240.15,239.91,240.12,9646.0,209.3612,209.4048,209.1955,209.3786,9646.0
2017-02-14 13:05:00,240.04,240.2,240.03,240.13,2774.0,209.3089,209.4484,209.3002,209.3874,2774.0
2017-02-14 13:10:00,240.14,240.24,240.14,240.2,2107.0,209.3961,209.4833,209.3961,209.4484,2107.0
2017-02-14 13:15:00,240.21,240.33,240.03,240.04,6010.0,209.4571,209.5618,209.3002,209.3089,6010.0
2017-02-14 13:20:00,240.02,240.06,239.92,239.94,2364.0,209.2914,209.3263,209.2042,209.2217,2364.0
2017-02-14 13:25:00,240.03,240.07,239.83,239.97,5535.0,209.3002,209.335,209.1258,209.2478,5535.0
2017-02-14 13:30:00,239.99,240.06,239.9,239.97,3357.0,209.2653,209.3263,209.1868,209.2478,3357.0
2017-02-14 13:35:00,239.9,240.08,239.9,240.04,3929.0,209.1868,209.3438,209.1868,209.3089,3929.0
2017-02-14 13:40:00,240.01,240.07,239.95,239.97,3535.0,209.2827,209.335,209.2304,209.2478,3535.0
2017-02-14 13:45:00,239.88,240.05,239.88,240.02,3034.0,209.1694,209.3176,209.1694,209.2914,3034.0
2017-02-14 13:50:00,239.99,240.08,239.99,240.08,2900.0,209.2653,209.3438,209.2653,209.3438,2900.0
2017-02-14 13:55:00,240.09,240.25,240.08,240.16,4598.0,209.3525,209.492,209.3438,209.4135,4598.0
2017-02-14 14:00:00,240.16,240.2,240.05,240.2,5485.0,209.4135,209.4484,209.3176,209.4484,5485.0
2017-02-14 14:05:00,240.19,240.31,240.12,240.13,13430.0,209.4397,209.5443,209.3786,209.3874,13430.0
2017-02-14 14:10:00,240.11,240.26,240.1,240.15,5785.0,209.3699,209.5007,209.3612,209.4048,5785.0
2017-02-14 14:15:00,240.1,240.18,240.01,240.12,4398.0,209.3612,209.431,209.2827,209.3786,4398.0
2017-02-14 14:20:00,240.03,240.2,240.0,240.2,4913.0,209.3002,209.4484,209.274,209.4484,4913.0
2017-02-14 14:25:00,240.23,240.23,239.99,239.99,7053.0,209.4746,209.4746,209.2653,209.2653,7053.0
2017-02-14 14:30:00,240.03,240.13,239.96,240.13,4393.0,209.3002,209.3874,209.2391,209.3874,4393.0
2017-02-14 14:35:00,240.17,240.23,240.04,240.04,4269.0,209.4222,209.4746,209.3089,209.3089,4269.0
2017-02-14 14:40:00,240.03,240.23,240.03,240.19,5276.0,209.3002,209.4746,209.3002,209.4397,5276.0
2017-02-14 14:45:00,240.16,240.2,239.99,240.01,5832.0,209.4135,209.4484,209.2653,209.2827,5832.0
2017-02-14 14:50:00,240.05,240.08,239.9,239.91,5289.0,209.3176,209.3438,209.1868,209.1955,5289.0
2017-02-14 14:55:00,239.96,240.07,239.93,240.01,5162.0,209.2391,209.335,209.213,209.2827,5162.0
2017-02-14 15:00:00,240.02,240.08,239.96,239.97,4715.0,209.2914,209.3438,209.2391,209.2478,4715.0
2017-02-14 15:05:00,239.99,240.01,239.87,239.87,5522.0,209.2653,209.2827,209.1606,209.1606,5522.0
2017-02-14 15:10:00,239.86,239.88,239.71,239.76,6321.0,209.1519,209.1694,209.0211,209.0647,6321.0
2017-02-14 15:15:00,239.77,239.81,239.73,239.75,8010.0,209.0734,209.1083,209.0386,209.056,8010.0
2017-02-14 15:20:00,239.72,239.74,239.63,239.67,5673.0,209.0298,209.0473,208.9514,208.9862,5673.0
2017-02-14 15:25:00,239.68,239.69,239.53,239.53,5700.0,208.995,209.0037,208.8642,208.8642,5700.0
2017-02-14 15:30:00,239.53,239.69,239.45,239.45,10362.0,208.8642,209.0037,208.7944,208.7944,10362.0
2017-02-14 15:35:00,239.51,239.6,239.44,239.54,9083.0,208.8467,208.9252,208.7857,208.8729,9083.0
2017-02-14 15:40:00,239.52,239.58,239.48,239.53,8719.0,208.8555,208.9078,208.8206,208.8642,8719.0
2017-02-14 15:45:00,239.51,239.53,239.37,239.38,9419.0,208.8467,208.8642,208.7247,208.7334,9419.0
2017-02-14 15:50:00,239.4,239.66,239.39,239.6,10820.0,208.7508,208.9775,208.7421,208.9252,10820.0
2017-02-14 15:55:00,239.59,239.63,239.4,239.63,24089.0,208.9165,208.9514,208.7508,208.9514,24089.0
2017-02-15 09:30:00,239.14,239.6,238.95,239.44,14124.0,208.5241,208.9252,208.3584,208.7857,14124.0
2017-02-15 09:35:00,239.45,239.92,239.45,239.92,8635.0,208.7944,209.2042,208.7944,209.2042,8635.0
2017-02-15 09:40:00,239.9,239.93,239.7,239.7,8946.0,209.1868,209.213,209.0124,209.0124,8946.0
2017-02-15 09:45:00,239.64,239.89,239.63,239.8,10174.0,208.9601,209.1781,208.9514,209.0996,10174.0
2017-02-15 09:50:00,239.76,239.93,239.7,239.78,4439.0,209.0647,209.213,209.0124,209.0822,4439.0
2017-02-15 09:55:00,239.74,239.92,239.66,239.79,3420.0,209.0473,209.2042,208.9775,209.0909,3420.0
2017-02-15 10:00:00,239.74,239.79,239.51,239.63,10864.0,209.0473,209.0909,208.8467,208.9514,10864.0
2017-02-15 10:05:00,239.56,239.69,239.55,239.69,9000.0,208.8903,209.0037,208.8816,209.0037,9000.0
2017-02-15 10:10:00,239.69,239.72,239.54,239.63,15266.0,209.0037,209.0298,208.8729,208.9514,15266.0
2017-02-15 10:15:00,239.71,239.92,239.7,239.92,6366.0,209.0211,209.2042,209.0124,209.2042,6366.0
2017-02-15 10:20:00,239.81,239.87,239.76,239.82,4250.0,209.1083,209.1606,209.0647,209.117,4250.0
2017-02-15 10:25:00,239.83,239.93,239.66,239.75,11777.0,209.1258,209.213,208.9775,209.056,11777.0
2017-02-15 10:30:00,239.74,239.85,239.68,239.83,5700.0,209.0473,209.1432,208.995,209.1258,5700.0
2017-02-15 10:35:00,239.78,239.99,239.78,239.92,5201.0,209.0822,209.2653,209.0822,209.2042,5201.0
2017-02-15 10:40:00,239.89,240.0,239.89,240.0,951.0,209.1781,209.274,209.1781,209.274,951.0
2017-02-15 10:45:00,240.06,240.08,239.96,240.07,4978.0,209.3263,209.3438,209.2391,209.335,4978.0
2017-02-15 10:50:00,240.03,240.09,240.03,240.07,2117.0,209.3002,209.3525,209.3002,209.335,2117.0
2017-02-15 10:55:00,240.0,240.12,240.0,240.02,2574.0,209.274,209.3786,209.274,209.2914,2574.0
2017-02-15 11:00:00,240.02,240.07,239.96,240.01,3475.0,209.2914,209.335,209.2391,209.2827,3475.0
2017-02-15 11:05:00,240.02,240.17,240.01,240.04,5698.0,209.2914,209.4222,209.2827,209.3089,5698.0
2017-02-15 11:10:00,240.09,240.18,240.06,240.06,2400.0,209.3525,209.431,209.3263,209.3263,2400.0
2017-02-15 11:15:00,240.02,240.18,239.96,239.96,4058.0,209.2914,209.431,209.2391,209.2391,4058.0
2017-02-15 11:20:00,239.99,240.0,239.9,240.0,2494.0,209.2653,209.274,209.1868,209.274,2494.0
2017-02-15 11:25:00,240.01,240.03,239.78,239.82,6765.0,209.2827,209.3002,209.0822,209.117,6765.0
2017-02-15 11:30:00,239.89,239.92,239.84,239.84,500.0,209.1781,209.2042,209.1345,209.1345,500.0
2017-02-15 11:35:00,239.91,239.97,239.79,239.92,6611.0,209.1955,209.2478,209.0909,209.2042,6611.0
2017-02-15 11:40:00,239.92,240.03,239.92,239.93,1719.0,209.2042,209.3002,209.2042,209.213,1719.0
2017-02-15 11:45:00,239.97,240.03,239.97,240.0,2941.0,209.2478,209.3002,209.2478,209.274,2941.0
2017-02-15 11:50:00,239.95,240.0,239.9,239.9,1326.0,209.2304,209.274,209.1868,209.1868,1326.0
2017-02-15 11:55:00,239.9,239.96,239.85,239.88,3100.0,209.1868,209.2391,209.1432,209.1694,3100.0
2017-02-15 12:00:00,239.88,240.03,239.87,239.93,4311.0,209.1694,209.3002,209.1606,209.213,4311.0
2017-02-15 12:05:00,239.93,239.94,239.87,239.89,1472.0,209.213,209.2217,209.1606,209.1781,1472.0
2017-02-15 12:10:00,239.91,240.05,239.91,240.03,3997.0,209.1955,209.3176,209.1955,209.3002,3997.0
2017-02-15 12:15:00,240.08,240.08,239.96,240.03,5520.0,209.3438,209.3438,209.2391,209.3002,5520.0
2017-02-15 12:20:00,240.0,240.13,240.0,240.13,3806.0,209.274,209.3874,209.274,209.3874,3806.0
2017-02-15 12:25:00,240.15,240.15,240.09,240.15,1372.0,209.4048,209.4048,209.3525,209.4048,1372.0
2017-02-15 12:30:00,240.16,240.16,240.07,240.14,1100.0,209.4135,209.4135,209.335,209.3961,1100.0
2017-02-15 12:35:00,240.12,240.16,240.1,240.14,2565.0,209.3786,209.4135,209.3612,209.3961,2565.0
2017-02-15 12:40:00,240.17,240.17,240.08,240.08,4643.0,209.4222,209.4222,209.3438,209.3438,4643.0
2017-02-15 12:45:00,240.08,240.12,240.0,240.06,4015.0,209.3438,209.3786,209.274,209.3263,4015.0
2017-02-15 12:50:00,240.03,240.13,240.03,240.12,1476.0,209.3002,209.3874,209.3002,209.3786,1476.0
2017-02-15 12:55:00,240.11,240.12,240.01,240.06,3243.0,209.3699,209.3786,209.2827,209.3263,3243.0
2017-02-15 13:00:00,240.06,240.23,240.03,240.23,4430.0,209.3263,209.4746,209.3002,209.4746,4430.0
2017-02-15 13:05:00,240.22,240.27,240.21,240.26,5054.0,209.4658,209.5094,209.4571,209.5007,5054.0
2017-02-15 13:10:00,240.25,240.25,240.04,240.04,3192.0,209.492,209.492,209.3089,209.3089,3192.0
2017-02-15 13:15:00,240.07,240.13,240.04,240.1,2784.0,209.335,209.3874,209.3089,209.3612,2784.0
2017-02-15 13:20:00,240.09,240.12,240.06,240.12,1400.0,209.3525,209.3786,209.3263,209.3786,1400.0
2017-02-15 13:25:00,240.14,240.16,240.09,240.09,1600.0,209.3961,209.4135,209.3525,209.3525,1600.0
2017-02-15 13:30:00,240.16,240.17,240.12,240.17,2674.0,209.4135,209.4222,209.3786,209.4222,2674.0
2017-02-15 13:35:00,240.17,240.18,240.13,240.18,3000.0,209.4222,209.431,209.3874,209.431,3000.0
2017-02-15 13:40:00,240.16,240.35,240.16,240.33,4684.0,209.4135,209.5792,209.4135,209.5618,4684.0
2017-02-15 13:45:00,240.33,240.59,240.32,240.49,12912.0,209.5618,209.7885,209.553,209.7013,12912.0
2017-02-15 13:50:00,240.51,240.79,240.5,240.71,5155.0,209.7187,209.9629,209.71,209.8931,5155.0
2017-02-15 13:55:00,240.75,240.79,240.7,240.72,3779.0,209.928,209.9629,209.8844,209.9018,3779.0
2017-02-15 14:00:00,240.71,240.77,240.69,240.76,2508.0,209.8931,209.9454,209.8757,209.9367,2508.0
2017-02-15 14:05:00,240.8,240.81,240.63,240.65,5232.0,209.9716,209.9803,209.8233,209.8408,5232.0
2017-02-15 14:10:00,240.66,240.69,240.61,240.62,6720.0,209.8495,209.8757,209.8059,209.8146,6720.0
2017-02-15 14:15:00,240.58,240.7,240.58,240.69,4518.0,209.7797,209.8844,209.7797,209.8757,4518.0
2017-02-15 14:20:00,240.72,240.84,240.71,240.79,4475.0,209.9018,210.0065,209.8931,209.9629,4475.0
2017-02-15 14:25:00,240.8,240.94,240.76,240.93,4142.0,209.9716,210.0937,209.9367,210.0849,4142.0
2017-02-15 14:30:00,240.91,241.0,240.89,240.98,8569.0,210.0675,210.146,210.0501,210.1285,8569.0
2017-02-15 14:35:00,240.98,241.11,240.98,241.1,6157.0,210.1285,210.2419,210.1285,210.2332,6157.0
2017-02-15 14:40:00,241.11,241.25,241.11,241.21,5829.0,210.2419,210.364,210.2419,210.3291,5829.0
2017-02-15 14:45:00,241.21,241.3,241.18,241.26,7586.0,210.3291,210.4076,210.3029,210.3727,7586.0
2017-02-15 14:50:00,241.31,241.33,241.28,241.32,7439.0,210.4163,210.4337,210.3901,210.425,7439.0
2017-02-15 14:55:00,241.34,241.39,241.28,241.35,5750.0,210.4424,210.486,210.3901,210.4512,5750.0
2017-02-15 15:00:00,241.36,241.44,241.34,241.44,5130.0,210.4599,210.5296,210.4424,210.5296,5130.0
2017-02-15 15:05:00,241.42,241.5,241.38,241.5,6664.0,210.5122,210.582,210.4773,210.582,6664.0
2017-02-15 15:10:00,241.49,241.64,241.49,241.64,9209.0,210.5732,210.704,210.5732,210.704,9209.0
2017-02-15 15:15:00,241.63,241.96,241.62,241.94,14579.0,210.6953,210.9831,210.6866,210.9656,14579.0
2017-02-15 15:20:00,241.92,241.99,241.89,241.93,16445.0,210.9482,211.0092,210.922,210.9569,16445.0
2017-02-15 15:25:00,241.92,241.92,241.83,241.86,13496.0,210.9482,210.9482,210.8697,210.8959,13496.0
2017-02-15 15:30:00,241.83,241.86,241.72,241.74,9453.0,210.8697,210.8959,210.7738,210.7912,9453.0
2017-02-15 15:35:00,241.73,241.84,241.73,241.83,20870.0,210.7825,210.8784,210.7825,210.8697,20870.0
2017-02-15 15:40:00,241.83,241.83,241.72,241.8,12999.0,210.8697,210.8697,210.7738,210.8436,12999.0
2017-02-15 15:45:00,241.8,241.82,241.72,241.76,21043.0,210.8436,210.861,210.7738,210.8087,21043.0
2017-02-15 15:50:00,241.77,241.83,241.72,241.73,22989.0,210.8174,210.8697,210.7738,210.7825,22989.0
2017-02-15 15:55:00,241.72,241.76,241.61,241.66,31779.0,210.7738,210.8087,210.6779,210.7215,31779.0
2017-02-16 09:30:00,241.6,242.0,241.51,241.96,10978.0,210.6692,211.018,210.5907,210.9831,10978.0
2017-02-16 09:35:00,241.78,241.98,241.5,241.6,5200.0,210.8261,211.0005,210.582,210.6692,5200.0
2017-02-16 09:40:00,241.52,241.76,241.39,241.39,4122.0,210.5994,210.8087,210.486,210.486,4122.0
2017-02-16 09:45:00,241.38,241.55,241.14,241.55,4876.0,210.4773,210.6256,210.2681,210.6256,4876.0
2017-02-16 09:50:00,241.47,241.51,241.02,241.09,20918.0,210.5558,210.5907,210.1634,210.2245,20918.0
2017-02-16 09:55:00,241.1,241.14,240.87,240.95,12124.0,210.2332,210.2681,210.0326,210.1024,12124.0
2017-02-16 10:00:00,240.97,241.17,240.87,241.02,14329.0,210.1198,210.2942,210.0326,210.1634,14329.0
2017-02-16 10:05:00,241.03,241.37,240.98,241.21,8630.0,210.1721,210.4686,210.1285,210.3291,8630.0
2017-02-16 10:10:00,241.22,241.29,240.94,241.04,11930.0,210.3378,210.3988,210.0937,210.1809,11930.0
2017-02-16 10:15:00,240.93,241.06,240.81,240.93,11390.0,210.0849,210.1983,209.9803,210.0849,11390.0
2017-02-16 10:20:00,240.85,241.2,240.85,241.2,3579.0,210.0152,210.3204,210.0152,210.3204,3579.0
2017-02-16 10:25:00,241.17,241.19,240.86,241.06,3264.0,210.2942,210.3117,210.0239,210.1983,3264.0
2017-02-16 10:30:00,241.12,241.63,241.09,241.63,3749.0,210.2506,210.6953,210.2245,210.6953,3749.0
2017-02-16 10:35:00,241.78,241.8,241.59,241.73,6188.0,210.8261,210.8436,210.6604,210.7825,6188.0
2017-02-16 10:40:00,241.73,241.89,241.67,241.79,5585.0,210.7825,210.922,210.7302,210.8348,5585.0
2017-02-16 10:45:00,241.69,241.78,241.46,241.54,9502.0,210.7476,210.8261,210.5471,210.6168,9502.0
2017-02-16 10:50:00,241.5,241.64,241.28,241.28,7699.0,210.582,210.704,210.3901,210.3901,7699.0
2017-02-16 10:55:00,241.27,241.4,241.2,241.29,4200.0,210.3814,210.4948,210.3204,210.3988,4200.0
2017-02-16 11:00:00,241.36,241.52,241.22,241.37,7654.0,210.4599,210.5994,210.3378,210.4686,7654.0
2017-02-16 11:05:00,241.36,241.43,241.18,241.4,6899.0,210.4599,210.5209,210.3029,210.4948,6899.0
2017-02-16 11:10:00,241.34,241.4,241.21,241.25,5811.0,210.4424,210.4948,210.3291,210.364,5811.0
2017-02-16 11:15:00,241.29,241.55,241.28,241.55,2832.0,210.3988,210.6256,210.3901,210.6256,2832.0
2017-02-16 11:20:00,241.52,241.89,241.51,241.87,4811.0,210.5994,210.922,210.5907,210.9046,4811.0
2017-02-16 11:25:00,241.84,242.05,241.82,241.98,10878.0,210.8784,211.0616,210.861,211.0005,10878.0
2017-02-16 11:30:00,241.86,242.0,241.79,241.96,3696.0,210.8959,211.018,210.8348,210.9831,3696.0
2017-02-16 11:35:00,241.92,241.95,241.76,241.82,6839.0,210.9482,210.9744,210.8087,210.861,6839.0
2017-02-16 11:40:00,241.82,242.0,241.79,241.97,4509.0,210.861,211.018,210.8348,210.9918,4509.0
2017-02-16 11:45:00,241.97,241.97,241.85,241.91,4539.0,210.9918,210.9918,210.8872,210.9395,4539.0
2017-02-16 11:50:00,241.88,242.16,241.87,241.87,8958.0,210.9133,211.1575,210.9046,210.9046,8958.0
2017-02-16 11:55:00,241.87,242.05,241.8,242.05,3850.0,210.9046,211.0616,210.8436,211.0616,3850.0
2017-02-16 12:00:00,242.05,242.05,241.89,241.89,6001.0,211.0616,211.0616,210.922,210.922,6001.0
2017-02-16 12:05:00,241.91,241.97,241.52,241.53,6759.0,210.9395,210.9918,210.5994,210.6081,6759.0
2017-02-16 12:10:00,241.56,241.83,241.55,241.72,8662.0,210.6343,210.8697,210.6256,210.7738,8662.0
2017-02-16 12:15:00,241.66,241.93,241.62,241.91,5974.0,210.7215,210.9569,210.6866,210.9395,5974.0
2017-02-16 12:20:00,241.94,242.0,241.71,241.83,6060.0,210.9656,211.018,210.7651,210.8697,6060.0
2017-02-16 12:25:00,241.79,241.84,241.74,241.77,2900.0,210.8348,210.8784,210.7912,210.8174,2900.0
2017-02-16 12:30:00,241.73,241.79,241.61,241.78,5461.0,210.7825,210.8348,210.6779,210.8261,5461.0
2017-02-16 12:35:00,241.79,242.1,241.79,241.94,3600.0,210.8348,211.1051,210.8348,210.9656,3600.0
2017-02-16 12:40:00,241.97,241.97,241.73,241.89,2866.0,210.9918,210.9918,210.7825,210.922,2866.0
2017-02-16 12:45:00,241.93,242.02,241.89,241.99,4211.0,210.9569,211.0354,210.922,211.0092,4211.0
2017-02-16 12:50:00,241.97,242.05,241.93,241.96,2800.0,210.9918,211.0616,210.9569,210.9831,2800.0
2017-02-16 12:55:00,241.89,241.9,241.58,241.75,3200.0,210.922,210.9308,210.6517,210.8,3200.0
2017-02-16 13:00:00,241.63,241.63,241.28,241.29,4382.0,210.6953,210.6953,210.3901,210.3988,4382.0
2017-02-16 13:05:00,241.33,241.74,241.33,241.74,5220.0,210.4337,210.7912,210.4337,210.7912,5220.0
2017-02-16 13:10:00,241.69,241.9,241.66,241.79,7144.0,210.7476,210.9308,210.7215,210.8348,7144.0
2017-02-16 13:15:00,241.89,241.94,241.75,241.88,3450.0,210.922,210.9656,210.8,210.9133,3450.0
2017-02-16 13:20:00,241.9,241.99,241.82,241.96,4800.0,210.9308,211.0092,210.861,210.9831,4800.0
2017-02-16 13:25:00,241.96,242.0,241.8,241.99,5471.0,210.9831,211.018,210.8436,211.0092,5471.0
2017-02-16 13:30:00,241.95,241.97,241.79,241.91,4207.0,210.9744,210.9918,210.8348,210.9395,4207.0
2017-02-16 13:35:00,241.91,242.04,241.82,242.0,6953.0,210.9395,211.0528,210.861,211.018,6953.0
2017-02-16 13:40:00,241.98,241.98,241.79,241.86,4600.0,211.0005,211.0005,210.8348,210.8959,4600.0
2017-02-16 13:45:00,241.87,241.96,241.74,241.95,3903.0,210.9046,210.9831,210.7912,210.9744,3903.0
2017-02-16 13:50:00,241.97,242.0,241.81,241.95,3001.0,210.9918,211.018,210.8523,210.9744,3001.0
2017-02-16 13:55:00,242.0,242.13,242.0,242.07,9661.0,211.018,211.1313,211.018,211.079,9661.0
2017-02-16 14:00:00,242.1,242.15,242.0,242.02,3100.0,211.1051,211.1487,211.018,211.0354,3100.0
2017-02-16 14:05:00,242.1,242.21,242.0,242.18,3494.0,211.1051,211.2011,211.018,211.1749,3494.0
2017-02-16 14:10:00,242.19,242.3,242.1,242.3,4164.0,211.1836,211.2795,211.1051,211.2795,4164.0
2017-02-16 14:15:00,242.28,242.3,242.04,242.11,4607.0,211.2621,211.2795,211.0528,211.1139,4607.0
2017-02-16 14:20:00,242.16,242.38,242.11,242.38,3560.0,211.1575,211.3493,211.1139,211.3493,3560.0
2017-02-16 14:25:00,242.37,242.58,242.28,242.58,12453.0,211.3406,211.5237,211.2621,211.5237,12453.0
2017-02-16 14:30:00,242.49,242.92,242.45,242.92,23567.0,211.4452,211.8202,211.4103,211.8202,23567.0
2017-02-16 14:35:00,242.95,242.95,242.57,242.67,24656.0,211.8463,211.8463,211.515,211.6022,24656.0
2017-02-16 14:40:00,242.66,242.73,242.46,242.5,13874.0,211.5935,211.6545,211.4191,211.4539,13874.0
2017-02-16 14:45:00,242.51,242.7,242.5,242.55,5200.0,211.4627,211.6283,211.4539,211.4975,5200.0
2017-02-16 14:50:00,242.52,242.65,242.49,242.65,5979.0,211.4714,211.5847,211.4452,211.5847,5979.0
2017-02-16 14:55:00,242.67,242.92,242.66,242.78,4945.0,211.6022,211.8202,211.5935,211.6981,4945.0
2017-02-16 15:00:00,242.87,242.88,242.69,242.88,8627.0,211.7766,211.7853,211.6196,211.7853,8627.0
2017-02-16 15:05:00,242.9,242.9,242.73,242.73,5451.0,211.8027,211.8027,211.6545,211.6545,5451.0
2017-02-16 15:10:00,242.75,242.85,242.68,242.85,11101.0,211.6719,211.7591,211.6109,211.7591,11101.0
2017-02-16 15:15:00,242.84,242.84,242.71,242.78,12447.0,211.7504,211.7504,211.6371,211.6981,12447.0
2017-02-16 15:20:00,242.78,243.0,242.73,242.85,15614.0,211.6981,211.8899,211.6545,211.7591,15614.0
2017-02-16 15:25:00,242.87,243.02,242.8,242.84,28822.0,211.7766,211.9074,211.7155,211.7504,28822.0
2017-02-16 15:30:00,242.85,242.99,242.79,242.94,14883.0,211.7591,211.8812,211.7068,211.8376,14883.0
2017-02-16 15:35:00,242.95,243.06,242.93,242.99,12720.0,211.8463,211.9422,211.8289,211.8812,12720.0
2017-02-16 15:40:00,242.99,243.11,242.9,243.11,13490.0,211.8812,211.9858,211.8027,211.9858,13490.0
2017-02-16 15:45:00,243.08,243.26,243.03,243.19,17887.0,211.9597,212.1166,211.9161,212.0556,17887.0
2017-02-16 15:50:00,243.19,243.43,243.14,243.43,29265.0,212.0556,212.2649,212.012,212.2649,29265.0
2017-02-16 15:55:00,243.42,243.68,243.4,243.53,57404.0,212.2562,212.4829,212.2387,212.3521,57404.0
2017-02-17 09:30:00,243.39,243.39,241.89,243.25,50497.0,212.23,212.23,210.922,212.1079,50497.0
2017-02-17 09:35:00,243.31,243.5,243.21,243.44,4708.0,212.1602,212.3259,212.073,212.2736,4708.0
2017-02-17 09:40:00,243.53,243.84,243.3,243.46,10789.0,212.3521,212.6224,212.1515,212.291,10789.0
2017-02-17 09:45:00,243.76,243.81,243.44,243.81,3942.0,212.5526,212.5962,212.2736,212.5962,3942.0
2017-02-17 09:50:00,243.76,243.99,243.7,243.94,7927.0,212.5526,212.7532,212.5003,212.7096,7927.0
2017-02-17 09:55:00,243.72,243.88,243.69,243.81,4144.0,212.5177,212.6573,212.4916,212.5962,4144.0
2017-02-17 10:00:00,243.8,243.8,243.13,243.13,7955.0,212.5875,212.5875,212.0033,212.0033,7955.0
2017-02-17 10:05:00,243.13,243.13,242.77,242.9,7857.0,212.0033,212.0033,211.6894,211.8027,7857.0
2017-02-17 10:10:00,242.94,242.98,242.77,242.87,6590.0,211.8376,211.8725,211.6894,211.7766,6590.0
2017-02-17 10:15:00,242.88,242.89,242.69,242.69,4388.0,211.7853,211.794,211.6196,211.6196,4388.0
2017-02-17 10:20:00,242.75,242.79,242.46,242.47,3954.0,211.6719,211.7068,211.4191,211.4278,3954.0
2017-02-17 10:25:00,242.51,242.59,242.31,242.37,5421.0,211.4627,211.5324,211.2883,211.3406,5421.0
2017-02-17 10:30:00,242.41,242.48,242.14,242.37,7399.0,211.3755,211.4365,211.14,211.3406,7399.0
2017-02-17 10:35:00,242.42,242.58,242.25,242.31,6090.0,211.3842,211.5237,211.2359,211.2883,6090.0
2017-02-17 10:40:00,242.38,242.8,242.33,242.8,6974.0,211.3493,211.7155,211.3057,211.7155,6974.0
2017-02-17 10:45:00,242.69,242.94,242.67,242.84,4427.0,211.6196,211.8376,211.6022,211.7504,4427.0
2017-02-17 10:50:00,242.84,243.11,242.71,242.96,7128.0,211.7504,211.9858,211.6371,211.855,7128.0
2017-02-17 10:55:00,242.97,243.02,242.68,242.68,4111.0,211.8638,211.9074,211.6109,211.6109,4111.0
2017-02-17 11:00:00,242.68,242.85,242.63,242.85,7620.0,211.6109,211.7591,211.5673,211.7591,7620.0
2017-02-17 11:05:00,242.85,242.92,242.69,242.71,4218.0,211.7591,211.8202,211.6196,211.6371,4218.0
2017-02-17 11:10:00,242.71,243.17,242.71,243.05,5400.0,211.6371,212.0382,211.6371,211.9335,5400.0
2017-02-17 11:15:00,243.04,243.04,242.56,242.72,6295.0,211.9248,211.9248,211.5063,211.6458,6295.0
2017-02-17 11:20:00,242.66,242.72,242.55,242.63,2518.0,211.5935,211.6458,211.4975,211.5673,2518.0
2017-02-17 11:25:00,242.7,242.7,242.38,242.42,3202.0,211.6283,211.6283,211.3493,211.3842,3202.0
2017-02-17 11:30:00,242.44,242.51,242.32,242.32,3253.0,211.4016,211.4627,211.297,211.297,3253.0
2017-02-17 11:35:00,242.34,242.46,242.23,242.38,2578.0,211.3144,211.4191,211.2185,211.3493,2578.0
2017-02-17 11:40:00,242.39,242.56,242.37,242.38,2700.0,211.358,211.5063,211.3406,211.3493,2700.0
2017-02-17 11:45:00,242.43,242.56,242.39,242.55,3723.0,211.3929,211.5063,211.358,211.4975,3723.0
2017-02-17 11:50:00,242.43,242.62,242.43,242.62,4527.0,211.3929,211.5586,211.3929,211.5586,4527.0
2017-02-17 11:55:00,242.62,242.62,242.49,242.54,4680.0,211.5586,211.5586,211.4452,211.4888,4680.0
2017-02-17 12:00:00,242.49,242.58,242.4,242.4,3546.0,211.4452,211.5237,211.3667,211.3667,3546.0
2017-02-17 12:05:00,242.41,242.41,242.28,242.32,3268.0,211.3755,211.3755,211.2621,211.297,3268.0
2017-02-17 12:10:00,242.31,242.32,242.06,242.2,4938.0,211.2883,211.297,211.0703,211.1923,4938.0
2017-02-17 12:15:00,242.1,242.24,242.1,242.14,2900.0,211.1051,211.2272,211.1051,211.14,2900.0
2017-02-17 12:20:00,242.17,242.53,242.13,242.53,5100.0,211.1662,211.4801,211.1313,211.4801,5100.0
2017-02-17 12:25:00,242.56,242.66,242.51,242.59,4160.0,211.5063,211.5935,211.4627,211.5324,4160.0
2017-02-17 12:30:00,242.55,242.6,242.4,242.46,2000.0,211.4975,211.5411,211.3667,211.4191,2000.0
2017-02-17 12:35:00,242.49,242.62,242.46,242.56,6026.0,211.4452,211.5586,211.4191,211.5063,6026.0
2017-02-17 12:40:00,242.56,242.59,242.41,242.44,2210.0,211.5063,211.5324,211.3755,211.4016,2210.0
2017-02-17 12:45:00,242.47,242.48,242.31,242.37,3700.0,211.4278,211.4365,211.2883,211.3406,3700.0
2017-02-17 12:50:00,242.38,242.38,242.06,242.07,2250.0,211.3493,211.3493,211.0703,211.079,2250.0
2017-02-17 12:55:00,242.14,242.26,242.07,242.18,4019.0,211.14,211.2447,211.079,211.1749,4019.0
2017-02-17 13:00:00,242.14,242.26,242.14,242.17,1937.0,211.14,211.2447,211.14,211.1662,1937.0
2017-02-17 13:05:00,242.22,242.26,242.16,242.16,3100.0,211.2098,211.2447,211.1575,211.1575,3100.0
2017-02-17 13:10:00,242.17,242.34,242.16,242.34,4201.0,211.1662,211.3144,211.1575,211.3144,4201.0
2017-02-17 13:15:00,242.31,242.43,242.28,242.35,5763.0,211.2883,211.3929,211.2621,211.3231,5763.0
2017-02-17 13:20:00,242.33,242.37,242.2,242.21,2400.0,211.3057,211.3406,211.1923,211.2011,2400.0
2017-02-17 13:25:00,242.2,242.32,242.17,242.19,3282.0,211.1923,211.297,211.1662,211.1836,3282.0
2017-02-17 13:30:00,242.21,242.32,242.19,242.32,6147.0,211.2011,211.297,211.1836,211.297,6147.0
2017-02-17 13:35:00,242.34,242.39,242.3,242.33,2324.0,211.3144,211.358,211.2795,211.3057,2324.0
2017-02-17 13:40:00,242.37,242.49,242.33,242.38,4933.0,211.3406,211.4452,211.3057,211.3493,4933.0
2017-02-17 13:45:00,242.4,242.4,242.31,242.32,1100.0,211.3667,211.3667,211.2883,211.297,1100.0
2017-02-17 13:50:00,242.25,242.38,242.21,242.38,5309.0,211.2359,211.3493,211.2011,211.3493,5309.0
2017-02-17 13:55:00,242.34,242.36,242.29,242.3,2118.0,211.3144,211.3319,211.2708,211.2795,2118.0
2017-02-17 14:00:00,242.3,242.36,242.3,242.35,2340.0,211.2795,211.3319,211.2795,211.3231,2340.0
2017-02-17 14:05:00,242.33,242.57,242.31,242.54,8270.0,211.3057,211.515,211.2883,211.4888,8270.0
2017-02-17 14:10:00,242.57,242.68,242.52,242.64,4718.0,211.515,211.6109,211.4714,211.576,4718.0
2017-02-17 14:15:00,242.65,242.71,242.61,242.66,5038.0,211.5847,211.6371,211.5499,211.5935,5038.0
2017-02-17 14:20:00,242.64,242.71,242.58,242.65,7879.0,211.576,211.6371,211.5237,211.5847,7879.0
2017-02-17 14:25:00,242.63,242.64,242.57,242.59,2300.0,211.5673,211.576,211.515,211.5324,2300.0
2017-02-17 14:30:00,242.64,242.66,242.6,242.64,2600.0,211.576,211.5935,211.5411,211.576,2600.0
2017-02-17 14:35:00,242.57,242.57,242.42,242.47,2353.0,211.515,211.515,211.3842,211.4278,2353.0
2017-02-17 14:40:00,242.46,242.58,242.45,242.54,5802.0,211.4191,211.5237,211.4103,211.4888,5802.0
2017-02-17 14:45:00,242.6,242.75,242.6,242.7,4950.0,211.5411,211.6719,211.5411,211.6283,4950.0
2017-02-17 14:50:00,242.66,242.71,242.66,242.67,1996.0,211.5935,211.6371,211.5935,211.6022,1996.0
2017-02-17 14:55:00,242.66,242.8,242.64,242.64,8258.0,211.5935,211.7155,211.576,211.576,8258.0
2017-02-17 15:00:00,242.64,242.71,242.6,242.69,5291.0,211.576,211.6371,211.5411,211.6196,5291.0
2017-02-17 15:05:00,242.69,242.69,242.52,242.55,4274.0,211.6196,211.6196,211.4714,211.4975,4274.0
2017-02-17 15:10:00,242.55,242.64,242.54,242.63,3200.0,211.4975,211.576,211.4888,211.5673,3200.0
2017-02-17 15:15:00,242.65,242.73,242.64,242.7,4497.0,211.5847,211.6545,211.576,211.6283,4497.0
2017-02-17 15:20:00,242.71,242.72,242.55,242.55,3356.0,211.6371,211.6458,211.4975,211.4975,3356.0
2017-02-17 15:25:00,242.56,242.64,242.56,242.63,3700.0,211.5063,211.576,211.5063,211.5673,3700.0
2017-02-17 15:30:00,242.64,242.82,242.63,242.81,6777.0,211.576,211.733,211.5673,211.7243,6777.0
2017-02-17 15:35:00,242.81,242.85,242.78,242.78,6038.0,211.7243,211.7591,211.6981,211.6981,6038.0
2017-02-17 15:40:00,242.84,242.99,242.81,242.99,6428.0,211.7504,211.8812,211.7243,211.8812,6428.0
2017-02-17 15:45:00,242.99,243.23,242.96,243.1,14851.0,211.8812,212.0905,211.855,211.9771,14851.0
2017-02-17 15:50:00,243.1,243.41,243.1,243.38,20967.0,211.9771,212.2474,211.9771,212.2213,20967.0
2017-02-17 15:55:00,243.37,243.72,243.35,243.55,57413.0,212.2126,212.5177,212.1951,212.3695,57413.0
2017-02-21 09:30:00,242.27,242.99,241.7,242.09,42446.0,211.2534,211.8812,210.7564,211.0964,42446.0
2017-02-21 09:35:00,242.01,242.64,241.88,242.43,8949.0,211.0267,211.576,210.9133,211.3929,8949.0
2017-02-21 09:40:00,242.68,243.24,242.61,243.0,13739.0,211.6109,212.0992,211.5499,211.8899,13739.0
2017-02-21 09:45:00,242.89,243.29,242.7,243.12,9575.0,211.794,212.1428,211.6283,211.9946,9575.0
2017-02-21 09:50:00,243.03,243.22,242.77,243.08,4769.0,211.9161,212.0818,211.6894,211.9597,4769.0
2017-02-21 09:55:00,243.26,243.4,243.14,243.33,3227.0,212.1166,212.2387,212.012,212.1777,3227.0
2017-02-21 10:00:00,243.38,243.4,243.26,243.38,3200.0,212.2213,212.2387,212.1166,212.2213,3200.0
2017-02-21 10:05:00,243.36,243.69,243.26,243.6,10840.0,212.2038,212.4916,212.1166,212.4131,10840.0
2017-02-21 10:10:00,243.7,243.82,243.61,243.72,11400.0,212.5003,212.6049,212.4218,212.5177,11400.0
2017-02-21 10:15:00,243.76,243.89,243.67,243.88,7582.0,212.5526,212.666,212.4741,212.6573,7582.0
2017-02-21 10:20:00,243.88,244.22,243.88,244.04,5911.0,212.6573,212.9537,212.6573,212.7968,5911.0
2017-02-21 10:25:00,244.01,244.22,243.96,244.14,32223.0,212.7706,212.9537,212.727,212.884,32223.0
2017-02-21 10:30:00,244.14,244.2,243.69,243.7,36699.0,212.884,212.9363,212.4916,212.5003,36699.0
2017-02-21 10:35:00,243.68,244.06,243.54,244.06,7731.0,212.4829,212.8142,212.3608,212.8142,7731.0
2017-02-21 10:40:00,244.0,244.41,244.0,244.4,4000.0,212.7619,213.1194,212.7619,213.1107,4000.0
2017-02-21 10:45:00,244.35,244.51,244.13,244.31,5747.0,213.0671,213.2066,212.8753,213.0322,5747.0
2017-02-21 10:50:00,244.24,244.4,244.2,244.32,5860.0,212.9712,213.1107,212.9363,213.0409,5860.0
2017-02-21 10:55:00,244.43,244.5,244.26,244.41,4601.0,213.1369,213.1979,212.9886,213.1194,4601.0
2017-02-21 11:00:00,244.29,244.36,244.04,244.04,5100.0,213.0148,213.0758,212.7968,212.7968,5100.0
2017-02-21 11:05:00,244.16,244.24,244.06,244.06,5538.0,212.9014,212.9712,212.8142,212.8142,5538.0
2017-02-21 11:10:00,244.17,244.26,244.08,244.19,2825.0,212.9101,212.9886,212.8317,212.9276,2825.0
2017-02-21 11:15:00,244.25,244.25,244.08,244.21,5499.0,212.9799,212.9799,212.8317,212.945,5499.0
2017-02-21 11:20:00,244.27,244.33,243.95,243.99,7624.0,212.9973,213.0497,212.7183,212.7532,7624.0
2017-02-21 11:25:00,243.97,243.98,243.81,243.81,2199.0,212.7357,212.7445,212.5962,212.5962,2199.0
2017-02-21 11:30:00,243.87,243.89,243.65,243.71,3170.0,212.6485,212.666,212.4567,212.509,3170.0
2017-02-21 11:35:00,243.73,243.93,243.66,243.66,14964.0,212.5265,212.7009,212.4654,212.4654,14964.0
2017-02-21 11:40:00,243.72,243.88,243.71,243.88,2681.0,212.5177,212.6573,212.509,212.6573,2681.0
2017-02-21 11:45:00,243.93,243.96,243.66,243.73,5214.0,212.7009,212.727,212.4654,212.5265,5214.0
2017-02-21 11:50:00,243.78,243.96,243.62,243.76,4506.0,212.5701,212.727,212.4306,212.5526,4506.0
2017-02-21 11:55:00,243.67,244.0,243.67,243.81,970.0,212.4741,212.7619,212.4741,212.5962,970.0
2017-02-21 12:00:00,243.91,244.38,243.91,244.38,3732.0,212.6834,213.0933,212.6834,213.0933,3732.0
2017-02-21 12:05:00,244.33,244.55,244.33,244.5,6254.0,213.0497,213.2415,213.0497,213.1979,6254.0
2017-02-21 12:10:00,244.44,244.52,244.37,244.43,3518.0,213.1456,213.2153,213.0845,213.1369,3518.0
2017-02-21 12:15:00,244.41,244.51,244.39,244.51,4142.0,213.1194,213.2066,213.102,213.2066,4142.0
2017-02-21 12:20:00,244.53,244.57,244.49,244.57,1750.0,213.224,213.2589,213.1892,213.2589,1750.0
2017-02-21 12:25:00,244.59,244.62,244.51,244.56,4241.0,213.2764,213.3025,213.2066,213.2502,4241.0
2017-02-21 12:30:00,244.53,244.53,244.38,244.47,642.0,213.224,213.224,213.0933,213.1717,642.0
2017-02-21 12:35:00,244.51,244.57,244.48,244.51,1539.0,213.2066,213.2589,213.1804,213.2066,1539.0
2017-02-21 12:40:00,244.44,244.44,244.25,244.26,2001.0,213.1456,213.1456,212.9799,212.9886,2001.0
2017-02-21 12:45:00,244.33,244.54,244.33,244.54,2250.0,213.0497,213.2328,213.0497,213.2328,2250.0
2017-02-21 12:50:00,244.49,244.56,244.36,244.36,1212.0,213.1892,213.2502,213.0758,213.0758,1212.0
2017-02-21 12:55:00,244.26,244.38,244.21,244.3,2000.0,212.9886,213.0933,212.945,213.0235,2000.0
2017-02-21 13:00:00,244.21,244.59,244.19,244.59,4929.0,212.945,213.2764,212.9276,213.2764,4929.0
2017-02-21 13:05:00,244.59,244.6,244.32,244.37,3848.0,213.2764,213.2851,213.0409,213.0845,3848.0
2017-02-21 13:10:00,244.29,244.33,244.17,244.17,5474.0,213.0148,213.0497,212.9101,212.9101,5474.0
2017-02-21 13:15:00,244.16,244.22,244.07,244.12,3188.0,212.9014,212.9537,212.8229,212.8665,3188.0
2017-02-21 13:20:00,244.18,244.37,244.16,244.22,3245.0,212.9189,213.0845,212.9014,212.9537,3245.0
2017-02-21 13:25:00,244.2,244.39,244.18,244.3,2145.0,212.9363,213.102,212.9189,213.0235,2145.0
2017-02-21 13:30:00,244.38,244.44,244.24,244.24,1997.0,213.0933,213.1456,212.9712,212.9712,1997.0
2017-02-21 13:35:00,244.26,244.43,244.26,244.39,1400.0,212.9886,213.1369,212.9886,213.102,1400.0
2017-02-21 13:40:00,244.38,244.41,244.3,244.32,1700.0,213.0933,213.1194,213.0235,213.0409,1700.0
2017-02-21 13:45:00,244.29,244.3,244.13,244.19,2832.0,213.0148,213.0235,212.8753,212.9276,2832.0
2017-02-21 13:50:00,244.21,244.22,244.09,244.09,1526.0,212.945,212.9537,212.8404,212.8404,1526.0
2017-02-21 13:55:00,244.16,244.29,244.16,244.26,2213.0,212.9014,213.0148,212.9014,212.9886,2213.0
2017-02-21 14:00:00,244.28,244.35,244.13,244.29,3634.0,213.0061,213.0671,212.8753,213.0148,3634.0
2017-02-21 14:05:00,244.2,244.27,244.12,244.24,3548.0,212.9363,212.9973,212.8665,212.9712,3548.0
2017-02-21 14:10:00,244.23,244.23,243.98,244.16,7204.0,212.9625,212.9625,212.7445,212.9014,7204.0
2017-02-21 14:15:00,244.16,244.21,244.06,244.21,1500.0,212.9014,212.945,212.8142,212.945,1500.0
2017-02-21 14:20:00,244.27,244.58,244.27,244.58,2476.0,212.9973,213.2676,212.9973,213.2676,2476.0
2017-02-21 14:25:00,244.48,244.56,244.36,244.49,6251.0,213.1804,213.2502,213.0758,213.1892,6251.0
2017-02-21 14:30:00,244.51,244.55,244.31,244.41,2499.0,213.2066,213.2415,213.0322,213.1194,2499.0
2017-02-21 14:35:00,244.34,244.39,244.25,244.28,2700.0,213.0584,213.102,212.9799,213.0061,2700.0
2017-02-21 14:40:00,244.29,244.36,244.27,244.29,1600.0,213.0148,213.0758,212.9973,213.0148,1600.0
2017-02-21 14:45:00,244.32,244.48,244.27,244.44,4600.0,213.0409,213.1804,212.9973,213.1456,4600.0
2017-02-21 14:50:00,244.46,244.5,244.4,244.45,2595.0,213.163,213.1979,213.1107,213.1543,2595.0
2017-02-21 14:55:00,244.39,244.47,244.26,244.3,4101.0,213.102,213.1717,212.9886,213.0235,4101.0
2017-02-21 15:00:00,244.31,244.51,244.25,244.51,4724.0,213.0322,213.2066,212.9799,213.2066,4724.0
2017-02-21 15:05:00,244.5,244.52,244.37,244.5,7927.0,213.1979,213.2153,213.0845,213.1979,7927.0
2017-02-21 15:10:00,244.45,244.64,244.32,244.58,6963.0,213.1543,213.32,213.0409,213.2676,6963.0
2017-02-21 15:15:00,244.62,244.78,244.54,244.78,6500.0,213.3025,213.442,213.2328,213.442,6500.0
2017-02-21 15:20:00,244.76,244.79,244.66,244.74,7611.0,213.4246,213.4508,213.3374,213.4072,7611.0
2017-02-21 15:25:00,244.7,244.83,244.7,244.71,4669.0,213.3723,213.4856,213.3723,213.381,4669.0
2017-02-21 15:30:00,244.67,244.76,244.48,244.53,9699.0,213.3461,213.4246,213.1804,213.224,9699.0
2017-02-21 15:35:00,244.56,244.65,244.46,244.47,6400.0,213.2502,213.3287,213.163,213.1717,6400.0
2017-02-21 15:40:00,244.49,244.6,244.36,244.36,8324.0,213.1892,213.2851,213.0758,213.0758,8324.0
2017-02-21 15:45:00,244.39,244.5,244.29,244.42,11143.0,213.102,213.1979,213.0148,213.1281,11143.0
2017-02-21 15:50:00,244.42,244.47,244.36,244.42,10106.0,213.1281,213.1717,213.0758,213.1281,10106.0
2017-02-21 15:55:00,244.41,244.45,244.08,244.08,35396.0,213.1194,213.1543,212.8317,212.8317,35396.0
2017-02-22 09:30:00,243.35,243.53,242.5,243.28,15266.0,212.1951,212.3521,211.4539,212.1341,15266.0
2017-02-22 09:35:00,243.24,243.24,242.64,242.95,9600.0,212.0992,212.0992,211.576,211.8463,9600.0
2017-02-22 09:40:00,242.91,243.29,242.81,242.82,54800.0,211.8114,212.1428,211.7243,211.733,54800.0
2017-02-22 09:45:00,242.94,243.04,242.28,242.92,7937.0,211.8376,211.9248,211.2621,211.8202,7937.0
2017-02-22 09:50:00,243.03,243.09,242.42,242.55,11550.0,211.9161,211.9684,211.3842,211.4975,11550.0
2017-02-22 09:55:00,242.58,242.97,242.43,242.6,9169.0,211.5237,211.8638,211.3929,211.5411,9169.0
2017-02-22 10:00:00,242.63,242.97,242.63,242.86,8847.0,211.5673,211.8638,211.5673,211.7679,8847.0
2017-02-22 10:05:00,242.83,242.94,242.63,242.91,7425.0,211.7417,211.8376,211.5673,211.8114,7425.0
2017-02-22 10:10:00,242.87,242.95,242.54,242.54,3650.0,211.7766,211.8463,211.4888,211.4888,3650.0
2017-02-22 10:15:00,242.57,242.73,242.53,242.57,4908.0,211.515,211.6545,211.4801,211.515,4908.0
2017-02-22 10:20:00,242.67,242.78,242.5,242.58,5045.0,211.6022,211.6981,211.4539,211.5237,5045.0
2017-02-22 10:25:00,242.51,242.81,242.48,242.81,11348.0,211.4627,211.7243,211.4365,211.7243,11348.0
2017-02-22 10:30:00,242.75,242.81,242.6,242.6,6927.0,211.6719,211.7243,211.5411,211.5411,6927.0
2017-02-22 10:35:00,242.61,242.68,242.54,242.57,4982.0,211.5499,211.6109,211.4888,211.515,4982.0
2017-02-22 10:40:00,242.65,242.73,242.55,242.73,4564.0,211.5847,211.6545,211.4975,211.6545,4564.0
2017-02-22 10:45:00,242.68,242.68,242.47,242.58,6757.0,211.6109,211.6109,211.4278,211.5237,6757.0
2017-02-22 10:50:00,242.54,242.57,242.23,242.24,5009.0,211.4888,211.515,211.2185,211.2272,5009.0
2017-02-22 10:55:00,242.3,242.38,242.27,242.32,3628.0,211.2795,211.3493,211.2534,211.297,3628.0
2017-02-22 11:00:00,242.27,242.44,242.17,242.17,17605.0,211.2534,211.4016,211.1662,211.1662,17605.0
2017-02-22 11:05:00,242.26,242.28,242.01,242.11,8432.0,211.2447,211.2621,211.0267,211.1139,8432.0
2017-02-22 11:10:00,242.09,242.13,242.02,242.09,7200.0,211.0964,211.1313,211.0354,211.0964,7200.0
2017-02-22 11:15:00,242.08,242.34,242.06,242.3,9842.0,211.0877,211.3144,211.0703,211.2795,9842.0
2017-02-22 11:20:00,242.3,242.33,242.17,242.28,5306.0,211.2795,211.3057,211.1662,211.2621,5306.0
2017-02-22 11:25:00,242.3,242.43,242.22,242.39,6722.0,211.2795,211.3929,211.2098,211.358,6722.0
2017-02-22 11:30:00,242.33,242.62,242.33,242.58,14024.0,211.3057,211.5586,211.3057,211.5237,14024.0
2017-02-22 11:35:00,242.56,242.56,242.26,242.3,3078.0,211.5063,211.5063,211.2447,211.2795,3078.0
2017-02-22 11:40:00,242.3,242.48,242.24,242.35,2923.0,211.2795,211.4365,211.2272,211.3231,2923.0
2017-02-22 11:45:00,242.29,242.47,242.29,242.44,5028.0,211.2708,211.4278,211.2708,211.4016,5028.0
2017-02-22 11:50:00,242.52,242.54,242.33,242.45,4902.0,211.4714,211.4888,211.3057,211.4103,4902.0
2017-02-22 11:55:00,242.45,242.51,242.39,242.39,2008.0,211.4103,211.4627,211.358,211.358,2008.0
2017-02-22 12:00:00,242.3,242.48,242.29,242.4,3123.0,211.2795,211.4365,211.2708,211.3667,3123.0
2017-02-22 12:05:00,242.38,242.52,242.27,242.37,4522.0,211.3493,211.4714,211.2534,211.3406,4522.0
2017-02-22 12:10:00,242.4,242.47,242.31,242.47,2279.0,211.3667,211.4278,211.2883,211.4278,2279.0
2017-02-22 12:15:00,242.39,242.49,242.34,242.49,1396.0,211.358,211.4452,211.3144,211.4452,1396.0
2017-02-22 12:20:00,242.4,242.46,242.4,242.42,1450.0,211.3667,211.4191,211.3667,211.3842,1450.0
2017-02-22 12:25:00,242.45,242.49,242.4,242.45,3039.0,211.4103,211.4452,211.3667,211.4103,3039.0
2017-02-22 12:30:00,242.46,242.49,242.4,242.41,1675.0,211.4191,211.4452,211.3667,211.3755,1675.0
2017-02-22 12:35:00,242.44,242.61,242.4,242.57,4118.0,211.4016,211.5499,211.3667,211.515,4118.0
2017-02-22 12:40:00,242.58,242.72,242.57,242.66,2652.0,211.5237,211.6458,211.515,211.5935,2652.0
2017-02-22 12:45:00,242.66,242.83,242.63,242.83,1800.0,211.5935,211.7417,211.5673,211.7417,1800.0
2017-02-22 12:50:00,242.79,242.79,242.66,242.68,1950.0,211.7068,211.7068,211.5935,211.6109,1950.0
2017-02-22 12:55:00,242.65,242.79,242.65,242.71,3086.0,211.5847,211.7068,211.5847,211.6371,3086.0
2017-02-22 13:00:00,242.75,242.77,242.64,242.67,4739.0,211.6719,211.6894,211.576,211.6022,4739.0
2017-02-22 13:05:00,242.73,242.76,242.61,242.61,8360.0,211.6545,211.6807,211.5499,211.5499,8360.0
2017-02-22 13:10:00,242.62,242.74,242.56,242.72,2600.0,211.5586,211.6632,211.5063,211.6458,2600.0
2017-02-22 13:15:00,242.68,242.68,242.55,242.61,2506.0,211.6109,211.6109,211.4975,211.5499,2506.0
2017-02-22 13:20:00,242.62,242.67,242.57,242.61,2139.0,211.5586,211.6022,211.515,211.5499,2139.0
2017-02-22 13:25:00,242.61,242.8,242.6,242.8,2953.0,211.5499,211.7155,211.5411,211.7155,2953.0
2017-02-22 13:30:00,242.79,242.89,242.79,242.84,2767.0,211.7068,211.794,211.7068,211.7504,2767.0
2017-02-22 13:35:00,242.86,242.93,242.79,242.85,3019.0,211.7679,211.8289,211.7068,211.7591,3019.0
2017-02-22 13:40:00,242.84,242.92,242.81,242.89,2636.0,211.7504,211.8202,211.7243,211.794,2636.0
2017-02-22 13:45:00,242.86,242.92,242.81,242.81,4111.0,211.7679,211.8202,211.7243,211.7243,4111.0
2017-02-22 13:50:00,242.84,242.86,242.8,242.84,6619.0,211.7504,211.7679,211.7155,211.7504,6619.0
2017-02-22 13:55:00,242.84,242.89,242.81,242.88,2300.0,211.7504,211.794,211.7243,211.7853,2300.0
2017-02-22 14:00:00,242.87,242.87,242.53,242.53,6743.0,211.7766,211.7766,211.4801,211.4801,6743.0
2017-02-22 14:05:00,242.6,242.71,242.6,242.62,5148.0,211.5411,211.6371,211.5411,211.5586,5148.0
2017-02-22 14:10:00,242.57,242.64,242.48,242.64,5836.0,211.515,211.576,211.4365,211.576,5836.0
2017-02-22 14:15:00,242.62,242.76,242.61,242.67,3838.0,211.5586,211.6807,211.5499,211.6022,3838.0
2017-02-22 14:20:00,242.75,242.76,242.69,242.75,6753.0,211.6719,211.6807,211.6196,211.6719,6753.0
2017-02-22 14:25:00,242.77,242.78,242.62,242.75,6107.0,211.6894,211.6981,211.5586,211.6719,6107.0
2017-02-22 14:30:00,242.7,242.78,242.67,242.69,4954.0,211.6283,211.6981,211.6022,211.6196,4954.0
2017-02-22 14:35:00,242.7,242.7,242.6,242.6,3617.0,211.6283,211.6283,211.5411,211.5411,3617.0
2017-02-22 14:40:00,242.63,242.64,242.55,242.61,4772.0,211.5673,211.576,211.4975,211.5499,4772.0
2017-02-22 14:45:00,242.59,242.67,242.49,242.67,7683.0,211.5324,211.6022,211.4452,211.6022,7683.0
2017-02-22 14:50:00,242.68,242.8,242.68,242.7,6859.0,211.6109,211.7155,211.6109,211.6283,6859.0
2017-02-22 14:55:00,242.72,242.87,242.72,242.85,6140.0,211.6458,211.7766,211.6458,211.7591,6140.0
2017-02-22 15:00:00,242.84,242.87,242.75,242.82,13668.0,211.7504,211.7766,211.6719,211.733,13668.0
2017-02-22 15:05:00,242.82,242.82,242.68,242.73,11699.0,211.733,211.733,211.6109,211.6545,11699.0
2017-02-22 15:10:00,242.74,243.18,242.74,243.18,21630.0,211.6632,212.0469,211.6632,212.0469,21630.0
2017-02-22 15:15:00,243.21,243.3,243.16,243.17,11477.0,212.073,212.1515,212.0294,212.0382,11477.0
2017-02-22 15:20:00,243.17,243.17,243.01,243.07,8835.0,212.0382,212.0382,211.8986,211.951,8835.0
2017-02-22 15:25:00,243.03,243.13,242.91,243.13,14092.0,211.9161,212.0033,211.8114,212.0033,14092.0
2017-02-22 15:30:00,243.12,243.17,243.04,243.11,30365.0,211.9946,212.0382,211.9248,211.9858,30365.0
2017-02-22 15:35:00,243.12,243.13,242.99,242.99,18575.0,211.9946,212.0033,211.8812,211.8812,18575.0
2017-02-22 15:40:00,242.99,243.06,242.87,243.0,15368.0,211.8812,211.9422,211.7766,211.8899,15368.0
2017-02-22 15:45:00,243.0,243.05,242.95,243.01,22904.0,211.8899,211.9335,211.8463,211.8986,22904.0
2017-02-22 15:50:00,243.02,243.15,243.01,243.02,38386.0,211.9074,212.0207,211.8986,211.9074,38386.0
2017-02-22 15:55:00,243.05,243.08,242.88,242.91,58252.0,211.9335,211.9597,211.7853,211.8114,58252.0
2017-02-23 09:30:00,242.32,242.89,242.11,242.78,29970.0,211.297,211.794,211.1139,211.6981,29970.0
2017-02-23 09:35:00,243.0,243.12,242.85,243.04,7162.0,211.8899,211.9946,211.7591,211.9248,7162.0
2017-02-23 09:40:00,243.11,243.79,243.11,243.73,3379.0,211.9858,212.5788,211.9858,212.5265,3379.0
2017-02-23 09:45:00,243.61,243.73,243.08,243.3,21592.0,212.4218,212.5265,211.9597,212.1515,21592.0
2017-02-23 09:50:00,243.3,243.5,243.06,243.06,7580.0,212.1515,212.3259,211.9422,211.9422,7580.0
2017-02-23 09:55:00,243.03,243.17,242.87,243.0,9920.0,211.9161,212.0382,211.7766,211.8899,9920.0
2017-02-23 10:00:00,243.0,243.13,242.9,243.13,9543.0,211.8899,212.0033,211.8027,212.0033,9543.0
2017-02-23 10:05:00,243.15,243.19,242.82,242.97,8891.0,212.0207,212.0556,211.733,211.8638,8891.0
2017-02-23 10:10:00,243.0,243.01,242.49,242.51,6426.0,211.8899,211.8986,211.4452,211.4627,6426.0
2017-02-23 10:15:00,242.51,242.99,242.5,242.99,5300.0,211.4627,211.8812,211.4539,211.8812,5300.0
2017-02-23 10:20:00,243.0,243.06,242.65,242.66,5055.0,211.8899,211.9422,211.5847,211.5935,5055.0
2017-02-23 10:25:00,242.6,242.65,242.34,242.34,7141.0,211.5411,211.5847,211.3144,211.3144,7141.0
2017-02-23 10:30:00,242.32,242.71,242.17,242.5,7384.0,211.297,211.6371,211.1662,211.4539,7384.0
2017-02-23 10:35:00,242.45,242.47,242.05,242.05,2489.0,211.4103,211.4278,211.0616,211.0616,2489.0
2017-02-23 10:40:00,242.12,242.12,241.81,241.89,10662.0,211.1226,211.1226,210.8523,210.922,10662.0
2017-02-23 10:45:00,241.76,242.23,241.6,242.23,9742.0,210.8087,211.2185,210.6692,211.2185,9742.0
2017-02-23 10:50:00,242.11,242.4,242.08,242.36,4860.0,211.1139,211.3667,211.0877,211.3319,4860.0
2017-02-23 10:55:00,242.26,242.33,241.78,242.1,5709.0,211.2447,211.3057,210.8261,211.1051,5709.0
2017-02-23 11:00:00,242.16,242.24,242.01,242.24,5743.0,211.1575,211.2272,211.0267,211.2272,5743.0
2017-02-23 11:05:00,242.26,242.34,241.99,242.0,5124.0,211.2447,211.3144,211.0092,211.018,5124.0
2017-02-23 11:10:00,242.0,242.25,242.0,242.04,5173.0,211.018,211.2359,211.018,211.0528,5173.0
2017-02-23 11:15:00,242.13,242.3,242.12,242.21,3150.0,211.1313,211.2795,211.1226,211.2011,3150.0
2017-02-23 11:20:00,242.29,242.42,242.25,242.3,3992.0,211.2708,211.3842,211.2359,211.2795,3992.0
2017-02-23 11:25:00,242.29,242.51,242.29,242.38,2910.0,211.2708,211.4627,211.2708,211.3493,2910.0
2017-02-23 11:30:00,242.35,242.64,242.33,242.64,3700.0,211.3231,211.576,211.3057,211.576,3700.0
2017-02-23 11:35:00,242.61,242.66,242.44,242.52,2744.0,211.5499,211.5935,211.4016,211.4714,2744.0
2017-02-23 11:40:00,242.51,242.64,242.51,242.55,3119.0,211.4627,211.576,211.4627,211.4975,3119.0
2017-02-23 11:45:00,242.53,242.59,242.41,242.49,2100.0,211.4801,211.5324,211.3755,211.4452,2100.0
2017-02-23 11:50:00,242.49,242.73,242.49,242.65,6928.0,211.4452,211.6545,211.4452,211.5847,6928.0
2017-02-23 11:55:00,242.63,242.7,242.61,242.67,1502.0,211.5673,211.6283,211.5499,211.6022,1502.0
2017-02-23 12:00:00,242.59,242.73,242.5,242.73,2858.0,211.5324,211.6545,211.4539,211.6545,2858.0
2017-02-23 12:05:00,242.72,242.84,242.64,242.65,2220.0,211.6458,211.7504,211.576,211.5847,2220.0
2017-02-23 12:10:00,242.65,242.81,242.59,242.81,2517.0,211.5847,211.7243,211.5324,211.7243,2517.0
2017-02-23 12:15:00,242.85,243.29,242.84,243.29,12100.0,211.7591,212.1428,211.7504,212.1428,12100.0
2017-02-23 12:20:00,243.22,243.28,243.04,243.11,13595.0,212.0818,212.1341,211.9248,211.9858,13595.0
2017-02-23 12:25:00,243.09,243.16,243.06,243.16,1700.0,211.9684,212.0294,211.9422,212.0294,1700.0
2017-02-23 12:30:00,243.17,243.22,243.02,243.22,1300.0,212.0382,212.0818,211.9074,212.0818,1300.0
2017-02-23 12:35:00,243.25,243.37,243.21,243.36,2307.0,212.1079,212.2126,212.073,212.2038,2307.0
2017-02-23 12:40:00,243.29,243.29,243.04,243.19,3117.0,212.1428,212.1428,211.9248,212.0556,3117.0
2017-02-23 12:45:00,243.18,243.3,243.1,243.11,2565.0,212.0469,212.1515,211.9771,211.9858,2565.0
2017-02-23 12:50:00,243.12,243.25,243.11,243.16,5010.0,211.9946,212.1079,211.9858,212.0294,5010.0
2017-02-23 12:55:00,243.08,243.21,242.98,243.16,3100.0,211.9597,212.073,211.8725,212.0294,3100.0
2017-02-23 13:00:00,243.15,243.27,242.91,242.91,24705.0,212.0207,212.1254,211.8114,211.8114,24705.0
2017-02-23 13:05:00,242.94,242.94,242.83,242.83,600.0,211.8376,211.8376,211.7417,211.7417,600.0
2017-02-23 13:10:00,242.8,242.83,242.7,242.7,2000.0,211.7155,211.7417,211.6283,211.6283,2000.0
2017-02-23 13:15:00,242.63,242.67,242.57,242.57,1600.0,211.5673,211.6022,211.515,211.515,1600.0
2017-02-23 13:20:00,242.57,242.89,242.57,242.84,2459.0,211.515,211.794,211.515,211.7504,2459.0
2017-02-23 13:25:00,242.81,242.85,242.75,242.81,3527.0,211.7243,211.7591,211.6719,211.7243,3527.0
2017-02-23 13:30:00,242.77,242.93,242.77,242.93,4249.0,211.6894,211.8289,211.6894,211.8289,4249.0
2017-02-23 13:35:00,242.78,242.9,242.68,242.76,5408.0,211.6981,211.8027,211.6109,211.6807,5408.0
2017-02-23 13:40:00,242.76,242.92,242.75,242.79,4610.0,211.6807,211.8202,211.6719,211.7068,4610.0
2017-02-23 13:45:00,242.79,242.79,242.67,242.74,3717.0,211.7068,211.7068,211.6022,211.6632,3717.0
2017-02-23 13:50:00,242.74,242.94,242.65,242.92,14053.0,211.6632,211.8376,211.5847,211.8202,14053.0
2017-02-23 13:55:00,242.92,243.08,242.92,243.04,1915.0,211.8202,211.9597,211.8202,211.9248,1915.0
2017-02-23 14:00:00,242.99,243.12,242.98,243.12,5115.0,211.8812,211.9946,211.8725,211.9946,5115.0
2017-02-23 14:05:00,243.03,243.28,243.03,243.26,3179.0,211.9161,212.1341,211.9161,212.1166,3179.0
2017-02-23 14:10:00,243.16,243.33,243.07,243.31,7732.0,212.0294,212.1777,211.951,212.1602,7732.0
2017-02-23 14:15:00,243.25,243.46,243.14,243.43,5112.0,212.1079,212.291,212.012,212.2649,5112.0
2017-02-23 14:20:00,243.35,243.68,243.35,243.68,4158.0,212.1951,212.4829,212.1951,212.4829,4158.0
2017-02-23 14:25:00,243.7,243.75,243.52,243.61,4573.0,212.5003,212.5439,212.3434,212.4218,4573.0
2017-02-23 14:30:00,243.55,243.57,243.44,243.57,3801.0,212.3695,212.387,212.2736,212.387,3801.0
2017-02-23 14:35:00,243.45,243.68,243.37,243.68,4242.0,212.2823,212.4829,212.2126,212.4829,4242.0
2017-02-23 14:40:00,243.55,243.79,243.55,243.7,1300.0,212.3695,212.5788,212.3695,212.5003,1300.0
2017-02-23 14:45:00,243.75,243.77,243.61,243.62,5335.0,212.5439,212.5613,212.4218,212.4306,5335.0
2017-02-23 14:50:00,243.61,243.72,243.54,243.72,2804.0,212.4218,212.5177,212.3608,212.5177,2804.0
2017-02-23 14:55:00,243.65,243.82,243.6,243.82,1975.0,212.4567,212.6049,212.4131,212.6049,1975.0
2017-02-23 15:00:00,243.79,243.79,243.6,243.64,3502.0,212.5788,212.5788,212.4131,212.448,3502.0
2017-02-23 15:05:00,243.58,243.67,243.55,243.61,4370.0,212.3957,212.4741,212.3695,212.4218,4370.0
2017-02-23 15:10:00,243.55,243.81,243.55,243.8,1734.0,212.3695,212.5962,212.3695,212.5875,1734.0
2017-02-23 15:15:00,243.8,243.89,243.74,243.77,4588.0,212.5875,212.666,212.5352,212.5613,4588.0
2017-02-23 15:20:00,243.79,243.93,243.69,243.89,7050.0,212.5788,212.7009,212.4916,212.666,7050.0
2017-02-23 15:25:00,243.82,243.99,243.82,243.89,6535.0,212.6049,212.7532,212.6049,212.666,6535.0
2017-02-23 15:30:00,243.84,243.88,243.7,243.79,5125.0,212.6224,212.6573,212.5003,212.5788,5125.0
2017-02-23 15:35:00,243.74,243.79,243.69,243.7,7874.0,212.5352,212.5788,212.4916,212.5003,7874.0
2017-02-23 15:40:00,243.72,243.83,243.7,243.74,8775.0,212.5177,212.6137,212.5003,212.5352,8775.0
2017-02-23 15:45:00,243.77,243.81,243.7,243.81,10856.0,212.5613,212.5962,212.5003,212.5962,10856.0
2017-02-23 15:50:00,243.79,243.79,243.69,243.78,15878.0,212.5788,212.5788,212.4916,212.5701,15878.0
2017-02-23 15:55:00,243.76,243.92,243.68,243.9,34784.0,212.5526,212.6921,212.4829,212.6747,34784.0
2017-02-24 09:30:00,243.59,243.59,242.54,242.84,12403.0,212.4044,212.4044,211.4888,211.7504,12403.0
2017-02-24 09:35:00,242.92,243.24,242.71,243.13,5700.0,211.8202,212.0992,211.6371,212.0033,5700.0
2017-02-24 09:40:00,243.23,243.46,243.06,243.16,7099.0,212.0905,212.291,211.9422,212.0294,7099.0
2017-02-24 09:45:00,243.22,243.23,242.8,242.95,3115.0,212.0818,212.0905,211.7155,211.8463,3115.0
2017-02-24 09:50:00,242.96,243.29,242.93,243.12,4488.0,211.855,212.1428,211.8289,211.9946,4488.0
2017-02-24 09:55:00,243.08,243.41,243.08,243.25,4777.0,211.9597,212.2474,211.9597,212.1079,4777.0
2017-02-24 10:00:00,243.25,243.45,242.77,242.77,7147.0,212.1079,212.2823,211.6894,211.6894,7147.0
2017-02-24 10:05:00,243.02,243.19,242.85,243.0,17697.0,211.9074,212.0556,211.7591,211.8899,17697.0
2017-02-24 10:10:00,242.89,243.0,242.76,242.76,1864.0,211.794,211.8899,211.6807,211.6807,1864.0
2017-02-24 10:15:00,242.94,242.95,242.69,242.77,3299.0,211.8376,211.8463,211.6196,211.6894,3299.0
2017-02-24 10:20:00,242.69,243.08,242.66,243.0,3985.0,211.6196,211.9597,211.5935,211.8899,3985.0
2017-02-24 10:25:00,242.93,242.93,242.76,242.76,806.0,211.8289,211.8289,211.6807,211.6807,806.0
2017-02-24 10:30:00,242.77,243.0,242.76,242.95,4642.0,211.6894,211.8899,211.6807,211.8463,4642.0
2017-02-24 10:35:00,243.0,243.04,242.82,242.9,4600.0,211.8899,211.9248,211.733,211.8027,4600.0
2017-02-24 10:40:00,242.87,243.07,242.83,242.93,3397.0,211.7766,211.951,211.7417,211.8289,3397.0
2017-02-24 10:45:00,242.91,242.98,242.68,242.68,2565.0,211.8114,211.8725,211.6109,211.6109,2565.0
2017-02-24 10:50:00,242.74,243.12,242.73,243.12,3497.0,211.6632,211.9946,211.6545,211.9946,3497.0
2017-02-24 10:55:00,242.99,243.37,242.99,243.37,3190.0,211.8812,212.2126,211.8812,212.2126,3190.0
2017-02-24 11:00:00,243.43,243.5,243.28,243.36,5137.0,212.2649,212.3259,212.1341,212.2038,5137.0
2017-02-24 11:05:00,243.35,243.43,243.28,243.28,5100.0,212.1951,212.2649,212.1341,212.1341,5100.0
2017-02-24 11:10:00,243.35,243.36,243.23,243.23,4237.0,212.1951,212.2038,212.0905,212.0905,4237.0
2017-02-24 11:15:00,243.27,243.91,243.27,243.81,13100.0,212.1254,212.6834,212.1254,212.5962,13100.0
2017-02-24 11:20:00,243.75,243.76,243.65,243.65,2912.0,212.5439,212.5526,212.4567,212.4567,2912.0
2017-02-24 11:25:00,243.65,243.72,243.57,243.57,4448.0,212.4567,212.5177,212.387,212.387,4448.0
2017-02-24 11:30:00,243.53,243.53,243.34,243.34,1200.0,212.3521,212.3521,212.1864,212.1864,1200.0
2017-02-24 11:35:00,243.17,243.46,243.01,243.4,8506.0,212.0382,212.291,211.8986,212.2387,8506.0
2017-02-24 11:40:00,243.45,243.52,243.4,243.51,4252.0,212.2823,212.3434,212.2387,212.3346,4252.0
2017-02-24 11:45:00,243.4,243.65,243.38,243.56,4226.0,212.2387,212.4567,212.2213,212.3782,4226.0
2017-02-24 11:50:00,243.55,243.71,243.54,243.71,2600.0,212.3695,212.509,212.3608,212.509,2600.0
2017-02-24 11:55:00,243.65,243.65,243.53,243.63,2338.0,212.4567,212.4567,212.3521,212.4393,2338.0
2017-02-24 12:00:00,243.54,243.62,243.53,243.55,1800.0,212.3608,212.4306,212.3521,212.3695,1800.0
2017-02-24 12:05:00,243.56,243.74,243.55,243.55,2200.0,212.3782,212.5352,212.3695,212.3695,2200.0
2017-02-24 12:10:00,243.62,243.71,243.59,243.71,1650.0,212.4306,212.509,212.4044,212.509,1650.0
2017-02-24 12:15:00,243.77,243.9,243.73,243.82,3221.0,212.5613,212.6747,212.5265,212.6049,3221.0
2017-02-24 12:20:00,243.76,243.82,243.74,243.74,500.0,212.5526,212.6049,212.5352,212.5352,500.0
2017-02-24 12:25:00,243.78,243.9,243.78,243.9,1100.0,212.5701,212.6747,212.5701,212.6747,1100.0
2017-02-24 12:30:00,243.89,244.12,243.84,244.02,11919.0,212.666,212.8665,212.6224,212.7793,11919.0
2017-02-24 12:35:00,243.98,244.07,243.98,243.98,1600.0,212.7445,212.8229,212.7445,212.7445,1600.0
2017-02-24 12:40:00,243.97,244.08,243.97,244.05,1100.0,212.7357,212.8317,212.7357,212.8055,1100.0
2017-02-24 12:45:00,244.07,244.11,244.0,244.11,2806.0,212.8229,212.8578,212.7619,212.8578,2806.0
2017-02-24 12:50:00,244.17,244.17,243.98,244.02,3333.0,212.9101,212.9101,212.7445,212.7793,3333.0
2017-02-24 12:55:00,244.07,244.24,244.04,244.24,1900.0,212.8229,212.9712,212.7968,212.9712,1900.0
2017-02-24 13:00:00,244.14,244.33,244.13,244.24,4626.0,212.884,213.0497,212.8753,212.9712,4626.0
2017-02-24 13:05:00,244.29,244.3,244.12,244.28,5817.0,213.0148,213.0235,212.8665,213.0061,5817.0
2017-02-24 13:10:00,244.29,244.55,244.29,244.55,3400.0,213.0148,213.2415,213.0148,213.2415,3400.0
2017-02-24 13:15:00,244.57,244.58,244.43,244.47,1868.0,213.2589,213.2676,213.1369,213.1717,1868.0
2017-02-24 13:20:00,244.51,244.57,244.45,244.51,7620.0,213.2066,213.2589,213.1543,213.2066,7620.0
2017-02-24 13:25:00,244.51,244.57,244.47,244.48,11200.0,213.2066,213.2589,213.1717,213.1804,11200.0
2017-02-24 13:30:00,244.53,244.6,244.51,244.55,2937.0,213.224,213.2851,213.2066,213.2415,2937.0
2017-02-24 13:35:00,244.5,244.57,244.5,244.56,1724.0,213.1979,213.2589,213.1979,213.2502,1724.0
2017-02-24 13:40:00,244.53,244.64,244.53,244.55,2277.0,213.224,213.32,213.224,213.2415,2277.0
2017-02-24 13:45:00,244.66,244.78,244.63,244.73,4614.0,213.3374,213.442,213.3112,213.3984,4614.0
2017-02-24 13:50:00,244.83,244.88,244.75,244.76,5088.0,213.4856,213.5292,213.4159,213.4246,5088.0
2017-02-24 13:55:00,244.81,244.92,244.76,244.77,1600.0,213.4682,213.5641,213.4246,213.4333,1600.0
2017-02-24 14:00:00,244.8,244.85,244.77,244.77,5748.0,213.4595,213.5031,213.4333,213.4333,5748.0
2017-02-24 14:05:00,244.76,244.82,244.63,244.65,6600.0,213.4246,213.4769,213.3112,213.3287,6600.0
2017-02-24 14:10:00,244.63,244.65,244.51,244.55,6314.0,213.3112,213.3287,213.2066,213.2415,6314.0
2017-02-24 14:15:00,244.61,244.79,244.61,244.76,2000.0,213.2938,213.4508,213.2938,213.4246,2000.0
2017-02-24 14:20:00,244.69,244.78,244.56,244.6,10901.0,213.3636,213.442,213.2502,213.2851,10901.0
2017-02-24 14:25:00,244.56,244.75,244.56,244.7,7880.0,213.2502,213.4159,213.2502,213.3723,7880.0
2017-02-24 14:30:00,244.79,244.79,244.59,244.62,3461.0,213.4508,213.4508,213.2764,213.3025,3461.0
2017-02-24 14:35:00,244.59,244.61,244.41,244.42,4950.0,213.2764,213.2938,213.1194,213.1281,4950.0
2017-02-24 14:40:00,244.35,244.53,244.35,244.53,2500.0,213.0671,213.224,213.0671,213.224,2500.0
2017-02-24 14:45:00,244.45,244.54,244.42,244.54,5255.0,213.1543,213.2328,213.1281,213.2328,5255.0
2017-02-24 14:50:00,244.48,244.49,244.35,244.35,2700.0,213.1804,213.1892,213.0671,213.0671,2700.0
2017-02-24 14:55:00,244.39,244.43,244.33,244.33,1600.0,213.102,213.1369,213.0497,213.0497,1600.0
2017-02-24 15:00:00,244.33,244.46,244.32,244.36,3645.0,213.0497,213.163,213.0409,213.0758,3645.0
2017-02-24 15:05:00,244.39,244.49,244.39,244.48,3887.0,213.102,213.1892,213.102,213.1804,3887.0
2017-02-24 15:10:00,244.45,244.59,244.45,244.57,2785.0,213.1543,213.2764,213.1543,213.2589,2785.0
2017-02-24 15:15:00,244.56,244.75,244.56,244.7,5386.0,213.2502,213.4159,213.2502,213.3723,5386.0
2017-02-24 15:20:00,244.77,244.91,244.77,244.86,3720.0,213.4333,213.5554,213.4333,213.5118,3720.0
2017-02-24 15:25:00,244.9,244.94,244.84,244.92,5219.0,213.5467,213.5816,213.4944,213.5641,5219.0
2017-02-24 15:30:00,244.89,245.0,244.85,244.91,5433.0,213.538,213.6339,213.5031,213.5554,5433.0
2017-02-24 15:35:00,244.92,244.99,244.87,244.97,4234.0,213.5641,213.6252,213.5205,213.6077,4234.0
2017-02-24 15:40:00,244.95,244.97,244.9,244.92,6119.0,213.5903,213.6077,213.5467,213.5641,6119.0
2017-02-24 15:45:00,244.97,245.0,244.86,244.86,6400.0,213.6077,213.6339,213.5118,213.5118,6400.0
2017-02-24 15:50:00,244.88,244.97,244.85,244.85,8501.0,213.5292,213.6077,213.5031,213.5031,8501.0
2017-02-24 15:55:00,244.87,245.29,244.85,245.18,103473.0,213.5205,213.8867,213.5031,213.7908,103473.0
2017-02-27 09:30:00,245.59,246.0,245.11,245.7,28000.0,214.1483,214.5059,213.7298,214.2443,28000.0
2017-02-27 09:35:00,245.76,245.79,245.41,245.53,5720.0,214.2966,214.3227,213.9914,214.096,5720.0
2017-02-27 09:40:00,245.48,245.8,245.42,245.6,6169.0,214.0524,214.3315,214.0001,214.1571,6169.0
2017-02-27 09:45:00,245.6,245.9,245.51,245.74,5207.0,214.1571,214.4187,214.0786,214.2791,5207.0
2017-02-27 09:50:00,245.72,245.94,245.54,245.63,11946.0,214.2617,214.4535,214.1047,214.1832,11946.0
2017-02-27 09:55:00,245.62,245.91,245.6,245.8,4043.0,214.1745,214.4274,214.1571,214.3315,4043.0
2017-02-27 10:00:00,245.8,246.32,245.71,246.32,6399.0,214.3315,214.7849,214.253,214.7849,6399.0
2017-02-27 10:05:00,246.38,246.38,246.18,246.36,7254.0,214.8372,214.8372,214.6628,214.8198,7254.0
2017-02-27 10:10:00,246.34,246.7,246.26,246.61,10952.0,214.8023,215.1162,214.7326,215.0378,10952.0
2017-02-27 10:15:00,246.61,247.33,246.61,247.26,22647.0,215.0378,215.6656,215.0378,215.6045,22647.0
2017-02-27 10:20:00,247.28,248.1,247.24,247.95,19776.0,215.622,216.337,215.5871,216.2062,19776.0
2017-02-27 10:25:00,247.96,248.29,247.69,248.29,13636.0,216.2149,216.5027,215.9795,216.5027,13636.0
2017-02-27 10:30:00,248.3,248.48,248.11,248.17,11060.0,216.5114,216.6683,216.3457,216.398,11060.0
2017-02-27 10:35:00,248.19,248.45,248.01,248.23,12819.0,216.4155,216.6422,216.2585,216.4504,12819.0
2017-02-27 10:40:00,248.41,248.54,248.19,248.54,4401.0,216.6073,216.7207,216.4155,216.7207,4401.0
2017-02-27 10:45:00,248.42,248.79,248.42,248.63,10477.0,216.616,216.9387,216.616,216.7991,10477.0
2017-02-27 10:50:00,248.73,248.73,248.2,248.33,7798.0,216.8863,216.8863,216.4242,216.5376,7798.0
2017-02-27 10:55:00,248.29,248.49,247.68,247.89,11669.0,216.5027,216.6771,215.9708,216.1539,11669.0
2017-02-27 11:00:00,247.73,247.96,247.68,247.96,6943.0,216.0144,216.2149,215.9708,216.2149,6943.0
2017-02-27 11:05:00,247.93,247.97,247.51,247.62,8110.0,216.1888,216.2236,215.8225,215.9185,8110.0
2017-02-27 11:10:00,247.7,247.7,247.15,247.32,2200.0,215.9882,215.9882,215.5086,215.6569,2200.0
2017-02-27 11:15:00,247.4,247.51,247.37,247.51,1493.0,215.7266,215.8225,215.7005,215.8225,1493.0
2017-02-27 11:20:00,247.52,247.6,247.32,247.32,4800.0,215.8313,215.901,215.6569,215.6569,4800.0
2017-02-27 11:25:00,247.24,247.37,247.03,247.14,8800.0,215.5871,215.7005,215.404,215.4999,8800.0
2017-02-27 11:30:00,247.15,247.15,246.93,247.07,4971.0,215.5086,215.5086,215.3168,215.4389,4971.0
2017-02-27 11:35:00,247.09,247.09,246.63,246.67,5351.0,215.4563,215.4563,215.0552,215.0901,5351.0
2017-02-27 11:40:00,246.56,246.67,246.51,246.67,3212.0,214.9942,215.0901,214.9506,215.0901,3212.0
2017-02-27 11:45:00,246.6,246.66,246.52,246.6,3404.0,215.029,215.0814,214.9593,215.029,3404.0
2017-02-27 11:50:00,246.62,246.84,246.5,246.57,5800.0,215.0465,215.2383,214.9418,215.0029,5800.0
2017-02-27 11:55:00,246.54,246.9,246.54,246.9,2992.0,214.9767,215.2906,214.9767,215.2906,2992.0
2017-02-27 12:00:00,246.9,247.24,246.73,247.24,10946.0,215.2906,215.5871,215.1424,215.5871,10946.0
2017-02-27 12:05:00,247.16,247.89,247.15,247.43,25972.0,215.5173,216.1539,215.5086,215.7528,25972.0
2017-02-27 12:10:00,247.5,247.5,247.33,247.46,3582.0,215.8138,215.8138,215.6656,215.7789,3582.0
2017-02-27 12:15:00,247.6,247.6,247.4,247.57,3880.0,215.901,215.901,215.7266,215.8749,3880.0
2017-02-27 12:20:00,247.51,247.58,247.39,247.41,2700.0,215.8225,215.8836,215.7179,215.7353,2700.0
2017-02-27 12:25:00,247.47,247.55,247.41,247.5,3698.0,215.7877,215.8574,215.7353,215.8138,3698.0
2017-02-27 12:30:00,247.52,247.67,247.47,247.67,2781.0,215.8313,215.962,215.7877,215.962,2781.0
2017-02-27 12:35:00,247.6,247.68,247.48,247.64,6619.0,215.901,215.9708,215.7964,215.9359,6619.0
2017-02-27 12:40:00,247.6,248.12,247.6,248.11,13390.0,215.901,216.3544,215.901,216.3457,13390.0
2017-02-27 12:45:00,248.12,248.31,248.05,248.31,9541.0,216.3544,216.5201,216.2934,216.5201,9541.0
2017-02-27 12:50:00,248.24,248.4,248.17,248.32,3060.0,216.4591,216.5986,216.398,216.5288,3060.0
2017-02-27 12:55:00,248.22,248.28,248.12,248.27,5991.0,216.4416,216.494,216.3544,216.4852,5991.0
2017-02-27 13:00:00,248.21,248.29,248.12,248.29,4077.0,216.4329,216.5027,216.3544,216.5027,4077.0
2017-02-27 13:05:00,248.21,248.39,248.16,248.35,8819.0,216.4329,216.5899,216.3893,216.555,8819.0
2017-02-27 13:10:00,248.26,248.4,248.25,248.25,9086.0,216.4765,216.5986,216.4678,216.4678,9086.0
2017-02-27 13:15:00,248.29,248.36,248.25,248.26,3700.0,216.5027,216.5637,216.4678,216.4765,3700.0
2017-02-27 13:20:00,248.32,248.53,248.32,248.51,4775.0,216.5288,216.7119,216.5288,216.6945,4775.0
2017-02-27 13:25:00,248.51,248.56,248.44,248.44,9165.0,216.6945,216.7381,216.6335,216.6335,9165.0
2017-02-27 13:30:00,248.44,248.66,248.44,248.45,5971.0,216.6335,216.8253,216.6335,216.6422,5971.0
2017-02-27 13:35:00,248.52,248.7,248.44,248.59,8870.0,216.7032,216.8602,216.6335,216.7643,8870.0
2017-02-27 13:40:00,248.57,248.79,248.57,248.66,5300.0,216.7468,216.9387,216.7468,216.8253,5300.0
2017-02-27 13:45:00,248.61,248.74,248.57,248.74,18624.0,216.7817,216.8951,216.7468,216.8951,18624.0
2017-02-27 13:50:00,248.75,248.88,248.72,248.84,8664.0,216.9038,217.0171,216.8776,216.9823,8664.0
2017-02-27 13:55:00,248.89,249.18,248.86,249.15,23244.0,217.0259,217.2787,216.9997,217.2526,23244.0
2017-02-27 14:00:00,249.15,249.18,248.99,249.12,13853.0,217.2526,217.2787,217.1131,217.2264,13853.0
2017-02-27 14:05:00,249.09,249.16,248.96,248.97,16988.0,217.2003,217.2613,217.0869,217.0956,16988.0
2017-02-27 14:10:00,249.02,249.17,248.97,249.01,9729.0,217.1392,217.27,217.0956,217.1305,9729.0
2017-02-27 14:15:00,249.11,249.31,249.01,249.22,12110.0,217.2177,217.3921,217.1305,217.3136,12110.0
2017-02-27 14:20:00,249.24,249.3,248.94,249.3,12140.0,217.3311,217.3834,217.0695,217.3834,12140.0
2017-02-27 14:25:00,249.29,249.43,249.15,249.38,3400.0,217.3746,217.4967,217.2526,217.4531,3400.0
2017-02-27 14:30:00,249.28,249.28,248.96,248.99,7718.0,217.3659,217.3659,217.0869,217.1131,7718.0
2017-02-27 14:35:00,249.03,249.04,248.88,248.94,6000.0,217.1479,217.1567,217.0171,217.0695,6000.0
2017-02-27 14:40:00,248.94,248.97,248.86,248.93,15336.0,217.0695,217.0956,216.9997,217.0607,15336.0
2017-02-27 14:45:00,248.92,248.92,248.71,248.85,10698.0,217.052,217.052,216.8689,216.991,10698.0
2017-02-27 14:50:00,248.81,248.9,248.74,248.82,7020.0,216.9561,217.0346,216.8951,216.9648,7020.0
2017-02-27 14:55:00,248.79,248.81,248.46,248.46,5238.0,216.9387,216.9561,216.6509,216.6509,5238.0
2017-02-27 15:00:00,248.49,248.74,248.49,248.7,7066.0,216.6771,216.8951,216.6771,216.8602,7066.0
2017-02-27 15:05:00,248.7,248.94,248.69,248.87,6883.0,216.8602,217.0695,216.8515,217.0084,6883.0
2017-02-27 15:10:00,248.86,248.96,248.71,248.96,6500.0,216.9997,217.0869,216.8689,217.0869,6500.0
2017-02-27 15:15:00,248.96,248.98,248.73,248.78,11612.0,217.0869,217.1043,216.8863,216.9299,11612.0
2017-02-27 15:20:00,248.85,248.93,248.78,248.83,4481.0,216.991,217.0607,216.9299,216.9735,4481.0
2017-02-27 15:25:00,248.8,248.96,248.78,248.85,10178.0,216.9474,217.0869,216.9299,216.991,10178.0
2017-02-27 15:30:00,248.91,248.92,248.78,248.81,7334.0,217.0433,217.052,216.9299,216.9561,7334.0
2017-02-27 15:35:00,248.81,248.82,248.6,248.61,14881.0,216.9561,216.9648,216.773,216.7817,14881.0
2017-02-27 15:40:00,248.64,248.73,248.61,248.64,12734.0,216.8079,216.8863,216.7817,216.8079,12734.0
2017-02-27 15:45:00,248.67,248.72,248.46,248.67,27701.0,216.834,216.8776,216.6509,216.834,27701.0
2017-02-27 15:50:00,248.69,248.79,248.64,248.74,14571.0,216.8515,216.9387,216.8079,216.8951,14571.0
2017-02-27 15:55:00,248.72,248.72,248.55,248.62,38869.0,216.8776,216.8776,216.7294,216.7904,38869.0
2017-02-28 09:30:00,247.5,248.3,245.68,245.68,71536.0,215.8138,216.5114,214.2268,214.2268,71536.0
2017-02-28 09:35:00,245.83,247.11,245.52,246.01,28045.0,214.3576,215.4737,214.0873,214.5146,28045.0
2017-02-28 09:40:00,245.96,247.52,245.86,247.52,16453.0,214.471,215.8313,214.3838,215.8313,16453.0
2017-02-28 09:45:00,247.22,247.66,247.22,247.64,10927.0,215.5697,215.9533,215.5697,215.9359,10927.0
2017-02-28 09:50:00,247.57,247.7,247.23,247.46,21552.0,215.8749,215.9882,215.5784,215.7789,21552.0
2017-02-28 09:55:00,247.53,247.53,247.07,247.1,30551.0,215.84,215.84,215.4389,215.465,30551.0
2017-02-28 10:00:00,247.1,247.12,246.84,247.0,23811.0,215.465,215.4825,215.2383,215.3778,23811.0
2017-02-28 10:05:00,247.02,247.29,246.94,247.06,10993.0,215.3953,215.6307,215.3255,215.4301,10993.0
2017-02-28 10:10:00,247.09,247.2,246.93,246.95,15593.0,215.4563,215.5522,215.3168,215.3342,15593.0
2017-02-28 10:15:00,247.06,247.25,247.0,247.25,5452.0,215.4301,215.5958,215.3778,215.5958,5452.0
2017-02-28 10:20:00,247.1,247.1,246.86,247.03,6588.0,215.465,215.465,215.2558,215.404,6588.0
2017-02-28 10:25:00,247.07,247.21,246.84,246.94,10025.0,215.4389,215.5609,215.2383,215.3255,10025.0
2017-02-28 10:30:00,247.02,247.37,246.91,247.37,12166.0,215.3953,215.7005,215.2993,215.7005,12166.0
2017-02-28 10:35:00,247.34,247.78,247.18,247.61,7844.0,215.6743,216.058,215.5348,215.9097,7844.0
2017-02-28 10:40:00,247.63,247.7,247.34,247.66,8730.0,215.9272,215.9882,215.6743,215.9533,8730.0
2017-02-28 10:45:00,247.54,247.63,246.84,247.31,16583.0,215.8487,215.9272,215.2383,215.6481,16583.0
2017-02-28 10:50:00,247.11,247.13,246.91,246.97,4274.0,215.4737,215.4912,215.2993,215.3517,4274.0
2017-02-28 10:55:00,247.06,247.19,246.92,246.92,6585.0,215.4301,215.5435,215.3081,215.3081,6585.0
2017-02-28 11:00:00,247.01,247.12,246.87,246.95,4220.0,215.3865,215.4825,215.2645,215.3342,4220.0
2017-02-28 11:05:00,247.0,247.0,246.49,246.6,15450.0,215.3778,215.3778,214.9331,215.029,15450.0
2017-02-28 11:10:00,246.57,246.87,246.49,246.79,8118.0,215.0029,215.2645,214.9331,215.1947,8118.0
2017-02-28 11:15:00,246.8,247.05,246.79,246.95,5669.0,215.2034,215.4214,215.1947,215.3342,5669.0
2017-02-28 11:20:00,246.96,247.09,246.86,247.06,4401.0,215.3429,215.4563,215.2558,215.4301,4401.0
2017-02-28 11:25:00,247.06,247.1,246.75,247.1,8231.0,215.4301,215.465,215.1598,215.465,8231.0
2017-02-28 11:30:00,247.1,247.29,247.0,247.29,11223.0,215.465,215.6307,215.3778,215.6307,11223.0
2017-02-28 11:35:00,247.22,247.28,247.09,247.28,3300.0,215.5697,215.622,215.4563,215.622,3300.0
2017-02-28 11:40:00,247.17,247.3,247.15,247.15,9354.0,215.5261,215.6394,215.5086,215.5086,9354.0
2017-02-28 11:45:00,247.16,247.42,247.13,247.42,10207.0,215.5173,215.7441,215.4912,215.7441,10207.0
2017-02-28 11:50:00,247.42,247.73,247.3,247.62,7452.0,215.7441,216.0144,215.6394,215.9185,7452.0
2017-02-28 11:55:00,247.61,247.68,247.5,247.6,4999.0,215.9097,215.9708,215.8138,215.901,4999.0
2017-02-28 12:00:00,247.6,247.6,247.45,247.46,6521.0,215.901,215.901,215.7702,215.7789,6521.0
2017-02-28 12:05:00,247.52,247.52,247.1,247.29,5394.0,215.8313,215.8313,215.465,215.6307,5394.0
2017-02-28 12:10:00,247.15,247.29,247.1,247.22,5880.0,215.5086,215.6307,215.465,215.5697,5880.0
2017-02-28 12:15:00,247.28,247.52,247.15,247.51,7196.0,215.622,215.8313,215.5086,215.8225,7196.0
2017-02-28 12:20:00,247.4,247.56,247.23,247.27,10375.0,215.7266,215.8661,215.5784,215.6133,10375.0
2017-02-28 12:25:00,247.23,247.27,247.09,247.2,8018.0,215.5784,215.6133,215.4563,215.5522,8018.0
2017-02-28 12:30:00,247.15,247.35,247.1,247.33,6329.0,215.5086,215.683,215.465,215.6656,6329.0
2017-02-28 12:35:00,247.29,247.41,247.08,247.08,5419.0,215.6307,215.7353,215.4476,215.4476,5419.0
2017-02-28 12:40:00,247.09,247.14,246.92,247.09,8938.0,215.4563,215.4999,215.3081,215.4563,8938.0
2017-02-28 12:45:00,247.19,247.3,247.0,247.12,8540.0,215.5435,215.6394,215.3778,215.4825,8540.0
2017-02-28 12:50:00,247.17,247.17,247.0,247.0,5600.0,215.5261,215.5261,215.3778,215.3778,5600.0
2017-02-28 12:55:00,247.0,247.0,246.85,246.85,9847.0,215.3778,215.3778,215.247,215.247,9847.0
2017-02-28 13:00:00,246.87,246.91,246.75,246.88,5203.0,215.2645,215.2993,215.1598,215.2732,5203.0
2017-02-28 13:05:00,246.87,247.01,246.73,246.93,67295.0,215.2645,215.3865,215.1424,215.3168,67295.0
2017-02-28 13:10:00,246.93,247.39,246.93,247.39,9863.0,215.3168,215.7179,215.3168,215.7179,9863.0
2017-02-28 13:15:00,247.36,247.43,246.96,247.0,24209.0,215.6917,215.7528,215.3429,215.3778,24209.0
2017-02-28 13:20:00,247.07,247.07,246.87,247.0,6235.0,215.4389,215.4389,215.2645,215.3778,6235.0
2017-02-28 13:25:00,246.92,246.99,246.78,246.83,4095.0,215.3081,215.3691,215.186,215.2296,4095.0
2017-02-28 13:30:00,246.83,246.98,246.75,246.8,6000.0,215.2296,215.3604,215.1598,215.2034,6000.0
2017-02-28 13:35:00,246.81,246.93,246.71,246.86,7630.0,215.2122,215.3168,215.125,215.2558,7630.0
2017-02-28 13:40:00,246.91,246.91,246.79,246.88,8020.0,215.2993,215.2993,215.1947,215.2732,8020.0
2017-02-28 13:45:00,246.87,246.87,246.68,246.78,6386.0,215.2645,215.2645,215.0988,215.186,6386.0
2017-02-28 13:50:00,246.75,246.82,246.71,246.8,4830.0,215.1598,215.2209,215.125,215.2034,4830.0
2017-02-28 13:55:00,246.82,246.98,246.82,246.96,6300.0,215.2209,215.3604,215.2209,215.3429,6300.0
2017-02-28 14:00:00,246.97,247.03,246.89,246.93,8907.0,215.3517,215.404,215.2819,215.3168,8907.0
2017-02-28 14:05:00,246.94,247.26,246.89,247.26,33839.0,215.3255,215.6045,215.2819,215.6045,33839.0
2017-02-28 14:10:00,247.26,247.26,247.06,247.22,14819.0,215.6045,215.6045,215.4301,215.5697,14819.0
2017-02-28 14:15:00,247.22,247.22,246.86,247.03,14942.0,215.5697,215.5697,215.2558,215.404,14942.0
2017-02-28 14:20:00,247.04,247.05,246.93,246.98,3608.0,215.4127,215.4214,215.3168,215.3604,3608.0
2017-02-28 14:25:00,247.02,247.22,246.97,246.97,9557.0,215.3953,215.5697,215.3517,215.3517,9557.0
2017-02-28 14:30:00,246.97,247.25,246.97,247.22,7126.0,215.3517,215.5958,215.3517,215.5697,7126.0
2017-02-28 14:35:00,247.09,247.17,246.98,247.17,5534.0,215.4563,215.5261,215.3604,215.5261,5534.0
2017-02-28 14:40:00,247.11,247.17,246.95,247.08,6784.0,215.4737,215.5261,215.3342,215.4476,6784.0
2017-02-28 14:45:00,247.08,247.25,247.04,247.22,7543.0,215.4476,215.5958,215.4127,215.5697,7543.0
2017-02-28 14:50:00,247.19,247.24,247.05,247.13,5794.0,215.5435,215.5871,215.4214,215.4912,5794.0
2017-02-28 14:55:00,247.22,247.43,247.15,247.28,13427.0,215.5697,215.7528,215.5086,215.622,13427.0
2017-02-28 15:00:00,247.29,247.29,246.91,246.98,11343.0,215.6307,215.6307,215.2993,215.3604,11343.0
2017-02-28 15:05:00,246.98,246.99,246.72,246.74,12771.0,215.3604,215.3691,215.1337,215.1511,12771.0
2017-02-28 15:10:00,246.77,247.13,246.77,247.11,17583.0,215.1773,215.4912,215.1773,215.4737,17583.0
2017-02-28 15:15:00,247.15,247.25,247.02,247.11,10976.0,215.5086,215.5958,215.3953,215.4737,10976.0
2017-02-28 15:20:00,247.04,247.11,246.97,247.02,16529.0,215.4127,215.4737,215.3517,215.3953,16529.0
2017-02-28 15:25:00,246.99,247.1,246.97,247.08,9990.0,215.3691,215.465,215.3517,215.4476,9990.0
2017-02-28 15:30:00,247.08,247.1,246.98,247.0,12822.0,215.4476,215.465,215.3604,215.3778,12822.0
2017-02-28 15:35:00,247.0,247.24,246.97,247.18,60861.0,215.3778,215.5871,215.3517,215.5348,60861.0
2017-02-28 15:40:00,247.18,247.42,247.07,247.28,18582.0,215.5348,215.7441,215.4389,215.622,18582.0
2017-02-28 15:45:00,247.25,247.28,247.04,247.19,19046.0,215.5958,215.622,215.4127,215.5435,19046.0
2017-02-28 15:50:00,247.18,247.26,247.13,247.25,16714.0,215.5348,215.6045,215.4912,215.5958,16714.0
2017-02-28 15:55:00,247.24,247.53,247.12,247.15,166647.0,215.5871,215.84,215.4825,215.5086,166647.0
2017-03-01 09:30:00,247.87,248.88,247.87,248.19,27069.0,216.1364,217.0171,216.1364,216.4155,27069.0
2017-03-01 09:35:00,248.33,248.45,247.46,248.01,43013.0,216.5376,216.6422,215.7789,216.2585,43013.0
2017-03-01 09:40:00,248.23,248.23,247.4,247.4,20497.0,216.4504,216.4504,215.7266,215.7266,20497.0
2017-03-01 09:45:00,247.38,247.5,247.09,247.27,12660.0,215.7092,215.8138,215.4563,215.6133,12660.0
2017-03-01 09:50:00,247.31,247.58,247.08,247.34,31355.0,215.6481,215.8836,215.4476,215.6743,31355.0
2017-03-01 09:55:00,247.16,247.76,246.96,247.28,49153.0,215.5173,216.0405,215.3429,215.622,49153.0
2017-03-01 10:00:00,247.48,247.97,247.48,247.65,21318.0,215.7964,216.2236,215.7964,215.9446,21318.0
2017-03-01 10:05:00,247.7,247.7,247.27,247.37,9865.0,215.9882,215.9882,215.6133,215.7005,9865.0
2017-03-01 10:10:00,247.47,247.47,247.08,247.41,20391.0,215.7877,215.7877,215.4476,215.7353,20391.0
2017-03-01 10:15:00,247.31,247.31,246.94,247.04,6770.0,215.6481,215.6481,215.3255,215.4127,6770.0
2017-03-01 10:20:00,247.2,247.29,246.98,247.17,9626.0,215.5522,215.6307,215.3604,215.5261,9626.0
2017-03-01 10:25:00,247.14,247.29,246.65,246.65,12708.0,215.4999,215.6307,215.0726,215.0726,12708.0
2017-03-01 10:30:00,246.72,247.12,246.72,246.91,7802.0,215.1337,215.4825,215.1337,215.2993,7802.0
2017-03-01 10:35:00,246.89,246.94,246.58,246.58,14903.0,215.2819,215.3255,215.0116,215.0116,14903.0
2017-03-01 10:40:00,246.58,246.69,246.35,246.46,9271.0,215.0116,215.1075,214.811,214.907,9271.0
2017-03-01 10:45:00,246.43,246.6,246.42,246.47,8961.0,214.8808,215.029,214.8721,214.9157,8961.0
2017-03-01 10:50:00,246.5,246.83,246.46,246.77,7171.0,214.9418,215.2296,214.907,215.1773,7171.0
2017-03-01 10:55:00,246.9,247.08,246.88,247.0,5080.0,215.2906,215.4476,215.2732,215.3778,5080.0
2017-03-01 11:00:00,246.93,247.03,246.8,246.83,11404.0,215.3168,215.404,215.2034,215.2296,11404.0
2017-03-01 11:05:00,246.83,246.85,246.56,246.59,46079.0,215.2296,215.247,214.9942,215.0203,46079.0
2017-03-01 11:10:00,246.66,246.67,246.49,246.56,8957.0,215.0814,215.0901,214.9331,214.9942,8957.0
2017-03-01 11:15:00,246.63,246.84,246.57,246.79,16574.0,215.0552,215.2383,215.0029,215.1947,16574.0
2017-03-01 11:20:00,246.84,246.9,246.51,246.51,26270.0,215.2383,215.2906,214.9506,214.9506,26270.0
2017-03-01 11:25:00,246.62,246.73,246.52,246.55,8509.0,215.0465,215.1424,214.9593,214.9854,8509.0
2017-03-01 11:30:00,246.66,246.81,246.55,246.73,22339.0,215.0814,215.2122,214.9854,215.1424,22339.0
2017-03-01 11:35:00,246.75,246.95,246.64,246.87,84095.0,215.1598,215.3342,215.0639,215.2645,84095.0
2017-03-01 11:40:00,246.9,247.22,246.8,246.99,24221.0,215.2906,215.5697,215.2034,215.3691,24221.0
2017-03-01 11:45:00,246.98,247.08,246.85,246.96,8959.0,215.3604,215.4476,215.247,215.3429,8959.0
2017-03-01 11:50:00,247.04,247.07,246.88,246.96,13555.0,215.4127,215.4389,215.2732,215.3429,13555.0
2017-03-01 11:55:00,246.95,247.05,246.61,246.67,23376.0,215.3342,215.4214,215.0378,215.0901,23376.0
2017-03-01 12:00:00,246.67,246.83,246.59,246.76,21898.0,215.0901,215.2296,215.0203,215.1686,21898.0
2017-03-01 12:05:00,246.79,247.0,246.74,247.0,7923.0,215.1947,215.3778,215.1511,215.3778,7923.0
2017-03-01 12:10:00,246.92,247.13,246.83,247.0,6216.0,215.3081,215.4912,215.2296,215.3778,6216.0
2017-03-01 12:15:00,247.04,247.04,246.71,246.83,5429.0,215.4127,215.4127,215.125,215.2296,5429.0
2017-03-01 12:20:00,246.88,247.04,246.76,246.87,7459.0,215.2732,215.4127,215.1686,215.2645,7459.0
2017-03-01 12:25:00,246.92,247.04,246.84,246.97,2542.0,215.3081,215.4127,215.2383,215.3517,2542.0
2017-03-01 12:30:00,246.87,246.99,246.87,246.97,5675.0,215.2645,215.3691,215.2645,215.3517,5675.0
2017-03-01 12:35:00,247.0,247.02,246.79,246.79,7360.0,215.3778,215.3953,215.1947,215.1947,7360.0
2017-03-01 12:40:00,246.72,246.89,246.7,246.77,6688.0,215.1337,215.2819,215.1162,215.1773,6688.0
2017-03-01 12:45:00,246.8,246.95,246.76,246.88,8582.0,215.2034,215.3342,215.1686,215.2732,8582.0
2017-03-01 12:50:00,246.88,246.92,246.61,246.85,45479.0,215.2732,215.3081,215.0378,215.247,45479.0
2017-03-01 12:55:00,246.8,246.8,246.55,246.63,13441.0,215.2034,215.2034,214.9854,215.0552,13441.0
2017-03-01 13:00:00,246.77,246.82,246.7,246.74,17413.0,215.1773,215.2209,215.1162,215.1511,17413.0
2017-03-01 13:05:00,246.82,246.87,246.54,246.63,21569.0,215.2209,215.2645,214.9767,215.0552,21569.0
2017-03-01 13:10:00,246.65,246.82,246.63,246.7,14029.0,215.0726,215.2209,215.0552,215.1162,14029.0
2017-03-01 13:15:00,246.71,246.8,246.55,246.59,5520.0,215.125,215.2034,214.9854,215.0203,5520.0
2017-03-01 13:20:00,246.64,246.8,246.64,246.73,3506.0,215.0639,215.2034,215.0639,215.1424,3506.0
2017-03-01 13:25:00,246.73,246.87,246.72,246.85,8358.0,215.1424,215.2645,215.1337,215.247,8358.0
2017-03-01 13:30:00,246.85,246.85,246.67,246.69,10901.0,215.247,215.247,215.0901,215.1075,10901.0
2017-03-01 13:35:00,246.71,246.8,246.63,246.67,16672.0,215.125,215.2034,215.0552,215.0901,16672.0
2017-03-01 13:40:00,246.7,246.75,246.53,246.66,23223.0,215.1162,215.1598,214.968,215.0814,23223.0
2017-03-01 13:45:00,246.66,246.83,246.6,246.6,8497.0,215.0814,215.2296,215.029,215.029,8497.0
2017-03-01 13:50:00,246.68,246.88,246.68,246.79,7072.0,215.0988,215.2732,215.0988,215.1947,7072.0
2017-03-01 13:55:00,246.86,246.9,246.79,246.88,23837.0,215.2558,215.2906,215.1947,215.2732,23837.0
2017-03-01 14:00:00,246.87,246.87,246.6,246.63,9301.0,215.2645,215.2645,215.029,215.0552,9301.0
2017-03-01 14:05:00,246.71,246.91,246.67,246.68,15536.0,215.125,215.2993,215.0901,215.0988,15536.0
2017-03-01 14:10:00,246.65,246.74,246.57,246.72,6690.0,215.0726,215.1511,215.0029,215.1337,6690.0
2017-03-01 14:15:00,246.76,246.99,246.73,246.95,9892.0,215.1686,215.3691,215.1424,215.3342,9892.0
2017-03-01 14:20:00,246.89,246.94,246.55,246.76,14819.0,215.2819,215.3255,214.9854,215.1686,14819.0
2017-03-01 14:25:00,246.75,246.91,246.69,246.74,24534.0,215.1598,215.2993,215.1075,215.1511,24534.0
2017-03-01 14:30:00,246.69,246.8,246.63,246.66,19234.0,215.1075,215.2034,215.0552,215.0814,19234.0
2017-03-01 14:35:00,246.68,246.78,246.67,246.71,11303.0,215.0988,215.186,215.0901,215.125,11303.0
2017-03-01 14:40:00,246.76,246.76,246.56,246.64,14467.0,215.1686,215.1686,214.9942,215.0639,14467.0
2017-03-01 14:45:00,246.62,246.85,246.58,246.78,10130.0,215.0465,215.247,215.0116,215.186,10130.0
2017-03-01 14:50:00,246.78,246.87,246.66,246.7,20193.0,215.186,215.2645,215.0814,215.1162,20193.0
2017-03-01 14:55:00,246.68,246.81,246.68,246.75,12587.0,215.0988,215.2122,215.0988,215.1598,12587.0
2017-03-01 15:00:00,246.76,246.79,246.59,246.78,24319.0,215.1686,215.1947,215.0203,215.186,24319.0
2017-03-01 15:05:00,246.77,246.79,246.58,246.59,21718.0,215.1773,215.1947,215.0116,215.0203,21718.0
2017-03-01 15:10:00,246.61,246.68,246.46,246.48,20206.0,215.0378,215.0988,214.907,214.9244,20206.0
2017-03-01 15:15:00,246.48,246.54,246.39,246.54,13248.0,214.9244,214.9767,214.8459,214.9767,13248.0
2017-03-01 15:20:00,246.54,246.6,246.48,246.55,14599.0,214.9767,215.029,214.9244,214.9854,14599.0
2017-03-01 15:25:00,246.55,246.55,246.14,246.14,19293.0,214.9854,214.9854,214.6279,214.6279,19293.0
2017-03-01 15:30:00,246.17,246.35,246.14,246.25,25702.0,214.6541,214.811,214.6279,214.7238,25702.0
2017-03-01 15:35:00,246.2,246.44,246.2,246.39,23708.0,214.6802,214.8895,214.6802,214.8459,23708.0
2017-03-01 15:40:00,246.41,246.61,246.4,246.59,24606.0,214.8634,215.0378,214.8546,215.0203,24606.0
2017-03-01 15:45:00,246.59,246.6,246.39,246.4,48842.0,215.0203,215.029,214.8459,214.8546,48842.0
2017-03-01 15:50:00,246.41,246.51,246.24,246.26,32400.0,214.8634,214.9506,214.7151,214.7326,32400.0
2017-03-01 15:55:00,246.25,246.35,245.88,245.97,98327.0,214.7238,214.811,214.4012,214.4797,98327.0
2017-03-02 09:30:00,245.0,245.39,243.82,244.15,33938.0,214.4249,214.7662,213.3921,213.681,33938.0
2017-03-02 09:35:00,244.18,244.59,244.01,244.5,25870.0,213.7072,214.0661,213.5584,213.9873,25870.0
2017-03-02 09:40:00,244.51,244.75,244.31,244.39,7448.0,213.996,214.2061,213.821,213.891,7448.0
2017-03-02 09:45:00,244.43,244.43,243.38,243.62,29809.0,213.926,213.926,213.0071,213.2171,29809.0
2017-03-02 09:50:00,243.66,243.68,243.38,243.61,16032.0,213.2521,213.2696,213.0071,213.2084,16032.0
2017-03-02 09:55:00,243.56,243.69,243.42,243.65,11542.0,213.1646,213.2784,213.0421,213.2434,11542.0
2017-03-02 10:00:00,243.65,243.78,243.31,243.31,16167.0,213.2434,213.3571,212.9458,212.9458,16167.0
2017-03-02 10:05:00,243.32,243.35,243.02,243.06,14908.0,212.9545,212.9808,212.692,212.727,14908.0
2017-03-02 10:10:00,243.03,243.06,242.63,242.63,27805.0,212.7007,212.727,212.3507,212.3507,27805.0
2017-03-02 10:15:00,242.63,243.01,242.59,242.91,9909.0,212.3507,212.6832,212.3156,212.5957,9909.0
2017-03-02 10:20:00,242.98,243.15,242.89,242.89,7268.0,212.657,212.8058,212.5782,212.5782,7268.0
2017-03-02 10:25:00,242.96,243.19,242.88,243.0,4748.0,212.6395,212.8408,212.5695,212.6745,4748.0
2017-03-02 10:30:00,243.07,243.26,243.01,243.2,5726.0,212.7357,212.902,212.6832,212.8495,5726.0
2017-03-02 10:35:00,243.25,243.26,243.09,243.11,4800.0,212.8933,212.902,212.7532,212.7708,4800.0
2017-03-02 10:40:00,243.14,243.29,243.1,243.16,10958.0,212.797,212.9283,212.762,212.8145,10958.0
2017-03-02 10:45:00,243.15,243.23,242.98,243.01,22180.0,212.8058,212.8758,212.657,212.6832,22180.0
2017-03-02 10:50:00,243.01,243.22,242.97,243.0,8121.0,212.6832,212.867,212.6482,212.6745,8121.0
2017-03-02 10:55:00,243.03,243.2,243.0,243.17,14837.0,212.7007,212.8495,212.6745,212.8233,14837.0
2017-03-02 11:00:00,243.15,243.21,243.01,243.15,13739.0,212.8058,212.8583,212.6832,212.8058,13739.0
2017-03-02 11:05:00,243.13,243.18,243.05,243.11,4185.0,212.7883,212.832,212.7182,212.7708,4185.0
2017-03-02 11:10:00,243.1,243.17,243.03,243.11,5200.0,212.762,212.8233,212.7007,212.7708,5200.0
2017-03-02 11:15:00,243.13,243.25,243.07,243.25,5277.0,212.7883,212.8933,212.7357,212.8933,5277.0
2017-03-02 11:20:00,243.16,243.45,243.14,243.39,10293.0,212.8145,213.0683,212.797,213.0158,10293.0
2017-03-02 11:25:00,243.38,243.46,243.27,243.35,9358.0,213.0071,213.0771,212.9108,212.9808,9358.0
2017-03-02 11:30:00,243.35,243.38,243.14,243.14,4562.0,212.9808,213.0071,212.797,212.797,4562.0
2017-03-02 11:35:00,243.12,243.19,243.03,243.03,3685.0,212.7795,212.8408,212.7007,212.7007,3685.0
2017-03-02 11:40:00,243.14,243.41,243.1,243.39,6317.0,212.797,213.0333,212.762,213.0158,6317.0
2017-03-02 11:45:00,243.37,243.45,243.37,243.43,2515.0,212.9983,213.0683,212.9983,213.0508,2515.0
2017-03-02 11:50:00,243.44,243.5,243.38,243.45,13944.0,213.0596,213.1121,213.0071,213.0683,13944.0
2017-03-02 11:55:00,243.48,243.61,243.35,243.61,7881.0,213.0946,213.2084,212.9808,213.2084,7881.0
2017-03-02 12:00:00,243.54,243.65,243.45,243.6,6704.0,213.1471,213.2434,213.0683,213.1996,6704.0
2017-03-02 12:05:00,243.58,243.6,243.41,243.55,6974.0,213.1821,213.1996,213.0333,213.1558,6974.0
2017-03-02 12:10:00,243.51,243.61,243.45,243.49,2600.0,213.1208,213.2084,213.0683,213.1033,2600.0
2017-03-02 12:15:00,243.54,243.66,243.52,243.57,2433.0,213.1471,213.2521,213.1296,213.1733,2433.0
2017-03-02 12:20:00,243.58,243.59,243.42,243.42,3209.0,213.1821,213.1908,213.0421,213.0421,3209.0
2017-03-02 12:25:00,243.36,243.46,243.32,243.39,4507.0,212.9896,213.0771,212.9545,213.0158,4507.0
2017-03-02 12:30:00,243.4,243.47,243.29,243.29,3836.0,213.0246,213.0858,212.9283,212.9283,3836.0
2017-03-02 12:35:00,243.29,243.42,243.21,243.34,7032.0,212.9283,213.0421,212.8583,212.972,7032.0
2017-03-02 12:40:00,243.3,243.34,243.1,243.15,4705.0,212.937,212.972,212.762,212.8058,4705.0
2017-03-02 12:45:00,243.2,243.27,243.16,243.27,2412.0,212.8495,212.9108,212.8145,212.9108,2412.0
2017-03-02 12:50:00,243.21,243.36,243.2,243.29,10914.0,212.8583,212.9896,212.8495,212.9283,10914.0
2017-03-02 12:55:00,243.25,243.29,243.18,243.19,5862.0,212.8933,212.9283,212.832,212.8408,5862.0
2017-03-02 13:00:00,243.16,243.31,243.13,243.21,13426.0,212.8145,212.9458,212.7883,212.8583,13426.0
2017-03-02 13:05:00,243.22,243.27,243.14,243.2,4545.0,212.867,212.9108,212.797,212.8495,4545.0
2017-03-02 13:10:00,243.15,243.21,243.08,243.2,2901.0,212.8058,212.8583,212.7445,212.8495,2901.0
2017-03-02 13:15:00,243.26,243.31,243.1,243.1,5042.0,212.902,212.9458,212.762,212.762,5042.0
2017-03-02 13:20:00,243.11,243.23,243.07,243.15,3477.0,212.7708,212.8758,212.7357,212.8058,3477.0
2017-03-02 13:25:00,243.21,243.5,243.2,243.44,2700.0,212.8583,213.1121,212.8495,213.0596,2700.0
2017-03-02 13:30:00,243.4,243.5,243.38,243.44,5482.0,213.0246,213.1121,213.0071,213.0596,5482.0
2017-03-02 13:35:00,243.42,243.48,243.26,243.47,27318.0,213.0421,213.0946,212.902,213.0858,27318.0
2017-03-02 13:40:00,243.45,243.48,243.27,243.31,7000.0,213.0683,213.0946,212.9108,212.9458,7000.0
2017-03-02 13:45:00,243.31,243.34,243.28,243.31,3910.0,212.9458,212.972,212.9195,212.9458,3910.0
2017-03-02 13:50:00,243.28,243.42,243.28,243.41,5672.0,212.9195,213.0421,212.9195,213.0333,5672.0
2017-03-02 13:55:00,243.39,243.57,243.39,243.5,13903.0,213.0158,213.1733,213.0158,213.1121,13903.0
2017-03-02 14:00:00,243.52,243.6,243.5,243.58,15258.0,213.1296,213.1996,213.1121,213.1821,15258.0
2017-03-02 14:05:00,243.57,243.86,243.55,243.78,7206.0,213.1733,213.4272,213.1558,213.3571,7206.0
2017-03-02 14:10:00,243.85,243.85,243.64,243.84,8470.0,213.4184,213.4184,213.2346,213.4096,8470.0
2017-03-02 14:15:00,243.84,243.95,243.8,243.84,8514.0,213.4096,213.5059,213.3746,213.4096,8514.0
2017-03-02 14:20:00,243.81,243.92,243.81,243.89,3442.0,213.3834,213.4797,213.3834,213.4534,3442.0
2017-03-02 14:25:00,243.91,244.2,243.91,244.12,7652.0,213.4709,213.7247,213.4709,213.6547,7652.0
2017-03-02 14:30:00,244.16,244.21,244.06,244.18,7626.0,213.6897,213.7335,213.6022,213.7072,7626.0
2017-03-02 14:35:00,244.17,244.31,244.07,244.25,7894.0,213.6985,213.821,213.6109,213.7685,7894.0
2017-03-02 14:40:00,244.18,244.31,244.13,244.24,9150.0,213.7072,213.821,213.6635,213.7597,9150.0
2017-03-02 14:45:00,244.2,244.29,244.08,244.27,6135.0,213.7247,213.8035,213.6197,213.786,6135.0
2017-03-02 14:50:00,244.38,244.38,244.15,244.15,7314.0,213.8823,213.8823,213.681,213.681,7314.0
2017-03-02 14:55:00,244.15,244.23,244.02,244.21,11502.0,213.681,213.751,213.5672,213.7335,11502.0
2017-03-02 15:00:00,244.18,244.21,244.05,244.07,11284.0,213.7072,213.7335,213.5934,213.6109,11284.0
2017-03-02 15:05:00,244.02,244.04,243.89,243.9,8622.0,213.5672,213.5847,213.4534,213.4622,8622.0
2017-03-02 15:10:00,243.93,244.01,243.8,243.81,6481.0,213.4884,213.5584,213.3746,213.3834,6481.0
2017-03-02 15:15:00,243.81,243.81,243.38,243.52,14343.0,213.3834,213.3834,213.0071,213.1296,14343.0
2017-03-02 15:20:00,243.54,243.84,243.52,243.79,8080.0,213.1471,213.4096,213.1296,213.3659,8080.0
2017-03-02 15:25:00,243.74,243.86,243.67,243.82,9491.0,213.3221,213.4272,213.2609,213.3921,9491.0
2017-03-02 15:30:00,243.82,243.86,243.57,243.62,12370.0,213.3921,213.4272,213.1733,213.2171,12370.0
2017-03-02 15:35:00,243.61,243.73,243.43,243.43,13590.0,213.2084,213.3134,213.0508,213.0508,13590.0
2017-03-02 15:40:00,243.45,243.52,243.21,243.22,24247.0,213.0683,213.1296,212.8583,212.867,24247.0
2017-03-02 15:45:00,243.2,243.36,243.05,243.08,28343.0,212.8495,212.9896,212.7182,212.7445,28343.0
2017-03-02 15:50:00,243.1,243.21,243.01,243.11,27339.0,212.762,212.8583,212.6832,212.7708,27339.0
2017-03-02 15:55:00,243.1,243.18,242.88,243.03,91820.0,212.762,212.832,212.5695,212.7007,91820.0
2017-03-03 09:30:00,243.0,243.34,242.87,243.34,24415.0,212.6745,212.972,212.5607,212.972,24415.0
2017-03-03 09:35:00,243.31,243.59,242.99,243.25,6368.0,212.9458,213.1908,212.6657,212.8933,6368.0
2017-03-03 09:40:00,243.49,243.49,243.18,243.25,6570.0,213.1033,213.1033,212.832,212.8933,6570.0
2017-03-03 09:45:00,243.3,243.69,243.22,243.47,19672.0,212.937,213.2784,212.867,213.0858,19672.0
2017-03-03 09:50:00,243.48,243.73,243.41,243.47,8089.0,213.0946,213.3134,213.0333,213.0858,8089.0
2017-03-03 09:55:00,243.33,243.55,243.2,243.3,6420.0,212.9633,213.1558,212.8495,212.937,6420.0
2017-03-03 10:00:00,243.28,243.42,243.04,243.41,14154.0,212.9195,213.0421,212.7095,213.0333,14154.0
2017-03-03 10:05:00,243.47,243.47,243.17,243.27,18080.0,213.0858,213.0858,212.8233,212.9108,18080.0
2017-03-03 10:10:00,243.33,243.76,243.33,243.65,11432.0,212.9633,213.3396,212.9633,213.2434,11432.0
2017-03-03 10:15:00,243.64,243.64,242.93,243.02,3612.0,213.2346,213.2346,212.6132,212.692,3612.0
2017-03-03 10:20:00,243.02,243.11,242.71,242.91,12835.0,212.692,212.7708,212.4207,212.5957,12835.0
2017-03-03 10:25:00,242.98,243.26,242.83,243.26,4477.0,212.657,212.902,212.5257,212.902,4477.0
2017-03-03 10:30:00,243.32,243.38,243.08,243.1,6323.0,212.9545,213.0071,212.7445,212.762,6323.0
2017-03-03 10:35:00,243.08,243.29,242.97,243.08,15111.0,212.7445,212.9283,212.6482,212.7445,15111.0
2017-03-03 10:40:00,243.08,243.08,242.75,242.92,4120.0,212.7445,212.7445,212.4557,212.6045,4120.0
2017-03-03 10:45:00,242.95,242.95,242.58,242.61,4577.0,212.6307,212.6307,212.3069,212.3331,4577.0
2017-03-03 10:50:00,242.61,242.69,242.24,242.27,10567.0,212.3331,212.4032,212.0093,212.0356,10567.0
2017-03-03 10:55:00,242.35,242.41,242.13,242.32,16810.0,212.1056,212.1581,211.9131,212.0793,16810.0
2017-03-03 11:00:00,242.28,242.4,242.1,242.4,8615.0,212.0443,212.1494,211.8868,212.1494,8615.0
2017-03-03 11:05:00,242.45,242.64,242.36,242.43,5222.0,212.1931,212.3594,212.1143,212.1756,5222.0
2017-03-03 11:10:00,242.55,242.66,242.37,242.45,4706.0,212.2806,212.3769,212.1231,212.1931,4706.0
2017-03-03 11:15:00,242.43,242.43,242.21,242.21,1100.0,212.1756,212.1756,211.9831,211.9831,1100.0
2017-03-03 11:20:00,242.26,242.67,242.21,242.66,5417.0,212.0268,212.3857,211.9831,212.3769,5417.0
2017-03-03 11:25:00,242.64,242.66,242.41,242.52,4441.0,212.3594,212.3769,212.1581,212.2544,4441.0
2017-03-03 11:30:00,242.46,242.62,242.36,242.48,8268.0,212.2019,212.3419,212.1143,212.2194,8268.0
2017-03-03 11:35:00,242.53,242.62,242.44,242.59,6500.0,212.2631,212.3419,212.1844,212.3156,6500.0
2017-03-03 11:40:00,242.5,242.54,242.47,242.47,4735.0,212.2369,212.2719,212.2106,212.2106,4735.0
2017-03-03 11:45:00,242.48,242.7,242.48,242.62,4600.0,212.2194,212.4119,212.2194,212.3419,4600.0
2017-03-03 11:50:00,242.6,242.9,242.59,242.75,5408.0,212.3244,212.587,212.3156,212.4557,5408.0
2017-03-03 11:55:00,242.82,242.93,242.78,242.78,2110.0,212.5169,212.6132,212.4819,212.4819,2110.0
2017-03-03 12:00:00,242.92,243.04,242.85,243.01,2892.0,212.6045,212.7095,212.5432,212.6832,2892.0
2017-03-03 12:05:00,243.02,243.29,243.02,243.15,2003.0,212.692,212.9283,212.692,212.8058,2003.0
2017-03-03 12:10:00,243.14,243.2,243.08,243.11,2300.0,212.797,212.8495,212.7445,212.7708,2300.0
2017-03-03 12:15:00,243.06,243.14,242.98,243.13,3985.0,212.727,212.797,212.657,212.7883,3985.0
2017-03-03 12:20:00,243.17,243.22,243.02,243.02,7625.0,212.8233,212.867,212.692,212.692,7625.0
2017-03-03 12:25:00,243.07,243.12,243.07,243.07,1300.0,212.7357,212.7795,212.7357,212.7357,1300.0
2017-03-03 12:30:00,243.18,243.29,243.17,243.17,2200.0,212.832,212.9283,212.8233,212.8233,2200.0
2017-03-03 12:35:00,243.16,243.19,243.08,243.08,700.0,212.8145,212.8408,212.7445,212.7445,700.0
2017-03-03 12:40:00,243.14,243.39,243.06,243.28,6255.0,212.797,213.0158,212.727,212.9195,6255.0
2017-03-03 12:45:00,243.32,243.34,243.17,243.17,1902.0,212.9545,212.972,212.8233,212.8233,1902.0
2017-03-03 12:50:00,243.19,243.29,243.19,243.29,1100.0,212.8408,212.9283,212.8408,212.9283,1100.0
2017-03-03 12:55:00,243.25,243.43,243.16,243.41,3428.0,212.8933,213.0508,212.8145,213.0333,3428.0
2017-03-03 13:00:00,243.31,243.44,243.15,243.44,4584.0,212.9458,213.0596,212.8058,213.0596,4584.0
2017-03-03 13:05:00,243.36,243.48,243.29,243.3,2663.0,212.9896,213.0946,212.9283,212.937,2663.0
2017-03-03 13:10:00,243.49,243.49,243.31,243.43,1814.0,213.1033,213.1033,212.9458,213.0508,1814.0
2017-03-03 13:15:00,243.34,243.36,242.98,242.98,4106.0,212.972,212.9896,212.657,212.657,4106.0
2017-03-03 13:20:00,243.1,243.1,242.96,243.0,3013.0,212.762,212.762,212.6395,212.6745,3013.0
2017-03-03 13:25:00,242.95,243.14,242.95,243.13,2311.0,212.6307,212.797,212.6307,212.7883,2311.0
2017-03-03 13:30:00,243.16,243.45,243.11,243.2,4950.0,212.8145,213.0683,212.7708,212.8495,4950.0
2017-03-03 13:35:00,243.2,243.22,242.98,243.1,2397.0,212.8495,212.867,212.657,212.762,2397.0
2017-03-03 13:40:00,243.1,243.36,243.1,243.25,3526.0,212.762,212.9896,212.762,212.8933,3526.0
2017-03-03 13:45:00,243.33,243.33,243.11,243.15,3885.0,212.9633,212.9633,212.7708,212.8058,3885.0
2017-03-03 13:50:00,243.14,243.32,243.08,243.19,6460.0,212.797,212.9545,212.7445,212.8408,6460.0
2017-03-03 13:55:00,243.21,243.25,243.13,243.24,6116.0,212.8583,212.8933,212.7883,212.8845,6116.0
2017-03-03 14:00:00,243.19,243.36,243.11,243.25,6085.0,212.8408,212.9896,212.7708,212.8933,6085.0
2017-03-03 14:05:00,243.29,243.46,243.17,243.46,3400.0,212.9283,213.0771,212.8233,213.0771,3400.0
2017-03-03 14:10:00,243.38,243.57,243.31,243.31,3232.0,213.0071,213.1733,212.9458,212.9458,3232.0
2017-03-03 14:15:00,243.29,243.4,243.13,243.26,4836.0,212.9283,213.0246,212.7883,212.902,4836.0
2017-03-03 14:20:00,243.13,243.38,243.13,243.29,4171.0,212.7883,213.0071,212.7883,212.9283,4171.0
2017-03-03 14:25:00,243.24,243.35,243.13,243.13,6118.0,212.8845,212.9808,212.7883,212.7883,6118.0
2017-03-03 14:30:00,243.27,243.47,243.21,243.45,4335.0,212.9108,213.0858,212.8583,213.0683,4335.0
2017-03-03 14:35:00,243.43,243.46,243.35,243.39,3200.0,213.0508,213.0771,212.9808,213.0158,3200.0
2017-03-03 14:40:00,243.42,243.45,243.29,243.45,6076.0,213.0421,213.0683,212.9283,213.0683,6076.0
2017-03-03 14:45:00,243.43,243.47,243.38,243.46,5016.0,213.0508,213.0858,213.0071,213.0771,5016.0
2017-03-03 14:50:00,243.43,243.56,243.41,243.48,3075.0,213.0508,213.1646,213.0333,213.0946,3075.0
2017-03-03 14:55:00,243.43,243.53,243.41,243.43,3802.0,213.0508,213.1383,213.0333,213.0508,3802.0
2017-03-03 15:00:00,243.42,243.51,243.34,243.38,3532.0,213.0421,213.1208,212.972,213.0071,3532.0
2017-03-03 15:05:00,243.4,243.41,243.29,243.29,1657.0,213.0246,213.0333,212.9283,212.9283,1657.0
2017-03-03 15:10:00,243.29,243.31,243.21,243.23,5842.0,212.9283,212.9458,212.8583,212.8758,5842.0
2017-03-03 15:15:00,243.24,243.25,243.14,243.19,3290.0,212.8845,212.8933,212.797,212.8408,3290.0
2017-03-03 15:20:00,243.18,243.23,243.07,243.08,8151.0,212.832,212.8758,212.7357,212.7445,8151.0
2017-03-03 15:25:00,243.13,243.14,242.96,242.98,5366.0,212.7883,212.797,212.6395,212.657,5366.0
2017-03-03 15:30:00,242.99,243.14,242.99,243.08,7982.0,212.6657,212.797,212.6657,212.7445,7982.0
2017-03-03 15:35:00,243.1,243.2,243.09,243.2,12629.0,212.762,212.8495,212.7532,212.8495,12629.0
2017-03-03 15:40:00,243.15,243.15,242.92,242.92,13848.0,212.8058,212.8058,212.6045,212.6045,13848.0
2017-03-03 15:45:00,242.91,242.91,242.61,242.74,32487.0,212.5957,212.5957,212.3331,212.4469,32487.0
2017-03-03 15:50:00,242.73,242.89,242.73,242.84,50561.0,212.4382,212.5782,212.4382,212.5344,50561.0
2017-03-03 15:55:00,242.84,243.12,242.73,242.78,106083.0,212.5344,212.7795,212.4382,212.4819,106083.0
2017-03-06 09:30:00,242.43,242.89,242.3,242.3,12632.0,212.1756,212.5782,212.0618,212.0618,12632.0
2017-03-06 09:35:00,242.39,242.61,242.21,242.6,6688.0,212.1406,212.3331,211.9831,212.3244,6688.0
2017-03-06 09:40:00,242.45,242.55,242.04,242.28,6342.0,212.1931,212.2806,211.8343,212.0443,6342.0
2017-03-06 09:45:00,242.17,242.48,242.06,242.39,11301.0,211.9481,212.2194,211.8518,212.1406,11301.0
2017-03-06 09:50:00,242.41,242.8,242.32,242.62,27099.0,212.1581,212.4994,212.0793,212.3419,27099.0
2017-03-06 09:55:00,242.62,242.93,242.57,242.93,5187.0,212.3419,212.6132,212.2981,212.6132,5187.0
2017-03-06 10:00:00,242.84,242.84,242.63,242.67,6284.0,212.5344,212.5344,212.3507,212.3857,6284.0
2017-03-06 10:05:00,242.67,243.01,242.66,242.93,6423.0,212.3857,212.6832,212.3769,212.6132,6423.0
2017-03-06 10:10:00,242.94,243.02,242.62,242.62,4420.0,212.622,212.692,212.3419,212.3419,4420.0
2017-03-06 10:15:00,242.61,242.85,242.35,242.43,4965.0,212.3331,212.5432,212.1056,212.1756,4965.0
2017-03-06 10:20:00,242.36,242.4,242.06,242.35,12892.0,212.1143,212.1494,211.8518,212.1056,12892.0
2017-03-06 10:25:00,242.38,242.38,241.97,242.07,3993.0,212.1319,212.1319,211.773,211.8605,3993.0
2017-03-06 10:30:00,242.17,242.41,242.1,242.21,11200.0,211.9481,212.1581,211.8868,211.9831,11200.0
2017-03-06 10:35:00,242.14,242.48,242.1,242.37,5026.0,211.9218,212.2194,211.8868,212.1231,5026.0
2017-03-06 10:40:00,242.37,242.5,242.17,242.39,4700.0,212.1231,212.2369,211.9481,212.1406,4700.0
2017-03-06 10:45:00,242.36,242.68,242.36,242.57,4141.0,212.1143,212.3944,212.1143,212.2981,4141.0
2017-03-06 10:50:00,242.57,242.57,242.32,242.39,3250.0,212.2981,212.2981,212.0793,212.1406,3250.0
2017-03-06 10:55:00,242.49,242.82,242.46,242.73,8857.0,212.2281,212.5169,212.2019,212.4382,8857.0
2017-03-06 11:00:00,242.77,242.84,242.47,242.47,5478.0,212.4732,212.5344,212.2106,212.2106,5478.0
2017-03-06 11:05:00,242.51,242.53,242.3,242.33,5959.0,212.2456,212.2631,212.0618,212.0881,5959.0
2017-03-06 11:10:00,242.24,242.36,242.18,242.2,3705.0,212.0093,212.1143,211.9568,211.9743,3705.0
2017-03-06 11:15:00,242.2,242.45,242.06,242.41,7630.0,211.9743,212.1931,211.8518,212.1581,7630.0
2017-03-06 11:20:00,242.5,242.53,242.36,242.38,6937.0,212.2369,212.2631,212.1143,212.1319,6937.0
2017-03-06 11:25:00,242.4,242.57,242.38,242.52,6142.0,212.1494,212.2981,212.1319,212.2544,6142.0
2017-03-06 11:30:00,242.52,242.52,242.26,242.3,2700.0,212.2544,212.2544,212.0268,212.0618,2700.0
2017-03-06 11:35:00,242.3,242.39,242.15,242.28,4828.0,212.0618,212.1406,211.9306,212.0443,4828.0
2017-03-06 11:40:00,242.28,242.31,242.15,242.19,4717.0,212.0443,212.0706,211.9306,211.9656,4717.0
2017-03-06 11:45:00,242.18,242.38,242.14,242.24,3154.0,211.9568,212.1319,211.9218,212.0093,3154.0
2017-03-06 11:50:00,242.3,242.54,242.24,242.35,6020.0,212.0618,212.2719,212.0093,212.1056,6020.0
2017-03-06 11:55:00,242.43,242.63,242.32,242.63,5395.0,212.1756,212.3507,212.0793,212.3507,5395.0
2017-03-06 12:00:00,242.58,242.83,242.41,242.68,11048.0,212.3069,212.5257,212.1581,212.3944,11048.0
2017-03-06 12:05:00,242.68,242.84,242.67,242.79,5783.0,212.3944,212.5344,212.3857,212.4907,5783.0
2017-03-06 12:10:00,242.77,242.99,242.77,242.98,3699.0,212.4732,212.6657,212.4732,212.657,3699.0
2017-03-06 12:15:00,242.98,243.14,242.83,242.83,6841.0,212.657,212.797,212.5257,212.5257,6841.0
2017-03-06 12:20:00,242.82,242.93,242.64,242.66,9710.0,212.5169,212.6132,212.3594,212.3769,9710.0
2017-03-06 12:25:00,242.8,242.89,242.68,242.7,4616.0,212.4994,212.5782,212.3944,212.4119,4616.0
2017-03-06 12:30:00,242.8,242.87,242.71,242.84,3117.0,212.4994,212.5607,212.4207,212.5344,3117.0
2017-03-06 12:35:00,242.87,242.97,242.77,242.93,2340.0,212.5607,212.6482,212.4732,212.6132,2340.0
2017-03-06 12:40:00,243.0,243.28,242.86,243.28,3150.0,212.6745,212.9195,212.5519,212.9195,3150.0
2017-03-06 12:45:00,243.31,243.32,243.05,243.15,4072.0,212.9458,212.9545,212.7182,212.8058,4072.0
2017-03-06 12:50:00,243.15,243.29,242.99,243.29,5050.0,212.8058,212.9283,212.6657,212.9283,5050.0
2017-03-06 12:55:00,243.25,243.48,243.2,243.41,4000.0,212.8933,213.0946,212.8495,213.0333,4000.0
2017-03-06 13:00:00,243.41,243.42,243.24,243.36,5050.0,213.0333,213.0421,212.8845,212.9896,5050.0
2017-03-06 13:05:00,243.39,243.54,243.39,243.52,2957.0,213.0158,213.1471,213.0158,213.1296,2957.0
2017-03-06 13:10:00,243.56,243.66,243.45,243.45,5442.0,213.1646,213.2521,213.0683,213.0683,5442.0
2017-03-06 13:15:00,243.54,243.58,243.35,243.37,2738.0,213.1471,213.1821,212.9808,212.9983,2738.0
2017-03-06 13:20:00,243.42,243.55,243.34,243.49,4879.0,213.0421,213.1558,212.972,213.1033,4879.0
2017-03-06 13:25:00,243.54,243.57,243.45,243.48,3950.0,213.1471,213.1733,213.0683,213.0946,3950.0
2017-03-06 13:30:00,243.49,243.66,243.42,243.62,7232.0,213.1033,213.2521,213.0421,213.2171,7232.0
2017-03-06 13:35:00,243.62,243.62,243.42,243.42,7654.0,213.2171,213.2171,213.0421,213.0421,7654.0
2017-03-06 13:40:00,243.49,243.6,243.42,243.54,4500.0,213.1033,213.1996,213.0421,213.1471,4500.0
2017-03-06 13:45:00,243.54,243.6,243.41,243.6,4643.0,213.1471,213.1996,213.0333,213.1996,4643.0
2017-03-06 13:50:00,243.53,243.6,243.38,243.47,11954.0,213.1383,213.1996,213.0071,213.0858,11954.0
2017-03-06 13:55:00,243.44,243.53,243.39,243.53,7533.0,213.0596,213.1383,213.0158,213.1383,7533.0
2017-03-06 14:00:00,243.52,243.54,243.34,243.34,5310.0,213.1296,213.1471,212.972,212.972,5310.0
2017-03-06 14:05:00,243.33,243.44,243.33,243.38,6400.0,212.9633,213.0596,212.9633,213.0071,6400.0
2017-03-06 14:10:00,243.37,243.55,243.32,243.32,6392.0,212.9983,213.1558,212.9545,212.9545,6392.0
2017-03-06 14:15:00,243.34,243.38,243.21,243.24,3900.0,212.972,213.0071,212.8583,212.8845,3900.0
2017-03-06 14:20:00,243.19,243.24,242.96,243.13,5381.0,212.8408,212.8845,212.6395,212.7883,5381.0
2017-03-06 14:25:00,243.02,243.11,243.02,243.1,4900.0,212.692,212.7708,212.692,212.762,4900.0
2017-03-06 14:30:00,243.1,243.32,243.1,243.17,5000.0,212.762,212.9545,212.762,212.8233,5000.0
2017-03-06 14:35:00,243.1,243.27,243.01,243.05,10100.0,212.762,212.9108,212.6832,212.7182,10100.0
2017-03-06 14:40:00,243.04,243.16,243.0,243.16,6495.0,212.7095,212.8145,212.6745,212.8145,6495.0
2017-03-06 14:45:00,243.07,243.44,243.07,243.35,7552.0,212.7357,213.0596,212.7357,212.9808,7552.0
2017-03-06 14:50:00,243.35,243.37,243.2,243.31,8015.0,212.9808,212.9983,212.8495,212.9458,8015.0
2017-03-06 14:55:00,243.3,243.33,243.16,243.33,6804.0,212.937,212.9633,212.8145,212.9633,6804.0
2017-03-06 15:00:00,243.24,243.29,243.23,243.28,8837.0,212.8845,212.9283,212.8758,212.9195,8837.0
2017-03-06 15:05:00,243.28,243.32,243.18,243.28,13249.0,212.9195,212.9545,212.832,212.9195,13249.0
2017-03-06 15:10:00,243.28,243.29,243.16,243.16,8744.0,212.9195,212.9283,212.8145,212.8145,8744.0
2017-03-06 15:15:00,243.21,243.33,243.16,243.28,15026.0,212.8583,212.9633,212.8145,212.9195,15026.0
2017-03-06 15:20:00,243.23,243.23,243.06,243.06,6473.0,212.8758,212.8758,212.727,212.727,6473.0
2017-03-06 15:25:00,243.1,243.24,243.06,243.1,9491.0,212.762,212.8845,212.727,212.762,9491.0
2017-03-06 15:30:00,243.1,243.17,243.02,243.17,8267.0,212.762,212.8233,212.692,212.8233,8267.0
2017-03-06 15:35:00,243.12,243.45,243.12,243.36,11004.0,212.7795,213.0683,212.7795,212.9896,11004.0
2017-03-06 15:40:00,243.35,243.4,243.21,243.34,9750.0,212.9808,213.0246,212.8583,212.972,9750.0
2017-03-06 15:45:00,243.32,243.41,243.1,243.15,16782.0,212.9545,213.0333,212.762,212.8058,16782.0
2017-03-06 15:50:00,243.15,243.23,243.01,243.11,24453.0,212.8058,212.8758,212.6832,212.7708,24453.0
2017-03-06 15:55:00,243.08,243.16,242.87,242.96,44286.0,212.7445,212.8145,212.5607,212.6395,44286.0
2017-03-07 09:30:00,242.51,242.57,242.16,242.26,14319.0,212.2456,212.2981,211.9393,212.0268,14319.0
2017-03-07 09:35:00,242.43,242.64,242.21,242.35,13700.0,212.1756,212.3594,211.9831,212.1056,13700.0
2017-03-07 09:40:00,242.28,242.34,242.22,242.27,1810.0,212.0443,212.0968,211.9918,212.0356,1810.0
2017-03-07 09:45:00,242.23,242.44,242.11,242.37,9176.0,212.0006,212.1844,211.8955,212.1231,9176.0
2017-03-07 09:50:00,242.4,242.6,242.07,242.47,10024.0,212.1494,212.3244,211.8605,212.2106,10024.0
2017-03-07 09:55:00,242.56,242.59,242.37,242.44,9627.0,212.2894,212.3156,212.1231,212.1844,9627.0
2017-03-07 10:00:00,242.4,242.61,242.25,242.47,23000.0,212.1494,212.3331,212.0181,212.2106,23000.0
2017-03-07 10:05:00,242.46,242.56,242.35,242.45,32050.0,212.2019,212.2894,212.1056,212.1931,32050.0
2017-03-07 10:10:00,242.4,242.93,242.38,242.75,33285.0,212.1494,212.6132,212.1319,212.4557,33285.0
2017-03-07 10:15:00,242.78,243.11,242.75,243.11,10990.0,212.4819,212.7708,212.4557,212.7708,10990.0
2017-03-07 10:20:00,243.09,243.26,242.97,242.97,10300.0,212.7532,212.902,212.6482,212.6482,10300.0
2017-03-07 10:25:00,243.0,243.26,242.97,243.13,4796.0,212.6745,212.902,212.6482,212.7883,4796.0
2017-03-07 10:30:00,243.07,243.62,243.07,243.54,5482.0,212.7357,213.2171,212.7357,213.1471,5482.0
2017-03-07 10:35:00,243.52,243.52,243.25,243.49,14709.0,213.1296,213.1296,212.8933,213.1033,14709.0
2017-03-07 10:40:00,243.43,243.62,243.35,243.57,8800.0,213.0508,213.2171,212.9808,213.1733,8800.0
2017-03-07 10:45:00,243.56,243.65,243.23,243.23,5399.0,213.1646,213.2434,212.8758,212.8758,5399.0
2017-03-07 10:50:00,243.14,243.37,243.14,243.27,3300.0,212.797,212.9983,212.797,212.9108,3300.0
2017-03-07 10:55:00,243.31,243.46,243.13,243.46,4559.0,212.9458,213.0771,212.7883,213.0771,4559.0
2017-03-07 11:00:00,243.35,243.37,243.19,243.31,4137.0,212.9808,212.9983,212.8408,212.9458,4137.0
2017-03-07 11:05:00,243.35,243.35,243.19,243.28,3900.0,212.9808,212.9808,212.8408,212.9195,3900.0
2017-03-07 11:10:00,243.34,243.55,243.29,243.55,4269.0,212.972,213.1558,212.9283,213.1558,4269.0
2017-03-07 11:15:00,243.56,243.69,243.55,243.68,3898.0,213.1646,213.2784,213.1558,213.2696,3898.0
2017-03-07 11:20:00,243.7,243.73,243.48,243.53,3400.0,213.2871,213.3134,213.0946,213.1383,3400.0
2017-03-07 11:25:00,243.53,243.53,243.3,243.3,3500.0,213.1383,213.1383,212.937,212.937,3500.0
2017-03-07 11:30:00,243.3,243.32,243.24,243.26,3500.0,212.937,212.9545,212.8845,212.902,3500.0
2017-03-07 11:35:00,243.27,243.35,243.21,243.26,3364.0,212.9108,212.9808,212.8583,212.902,3364.0
2017-03-07 11:40:00,243.27,243.45,243.25,243.45,5101.0,212.9108,213.0683,212.8933,213.0683,5101.0
2017-03-07 11:45:00,243.45,243.54,243.41,243.49,3100.0,213.0683,213.1471,213.0333,213.1033,3100.0
2017-03-07 11:50:00,243.47,243.51,243.28,243.29,3509.0,213.0858,213.1208,212.9195,212.9283,3509.0
2017-03-07 11:55:00,243.33,243.47,243.32,243.47,3071.0,212.9633,213.0858,212.9545,213.0858,3071.0
2017-03-07 12:00:00,243.48,243.58,243.4,243.5,10614.0,213.0946,213.1821,213.0246,213.1121,10614.0
2017-03-07 12:05:00,243.48,243.64,243.47,243.56,6917.0,213.0946,213.2346,213.0858,213.1646,6917.0
2017-03-07 12:10:00,243.56,243.61,243.5,243.5,2600.0,213.1646,213.2084,213.1121,213.1121,2600.0
2017-03-07 12:15:00,243.51,243.55,243.47,243.5,5639.0,213.1208,213.1558,213.0858,213.1121,5639.0
2017-03-07 12:20:00,243.55,243.66,243.48,243.55,3950.0,213.1558,213.2521,213.0946,213.1558,3950.0
2017-03-07 12:25:00,243.52,243.53,243.39,243.48,5515.0,213.1296,213.1383,213.0158,213.0946,5515.0
2017-03-07 12:30:00,243.38,243.44,243.28,243.29,3756.0,213.0071,213.0596,212.9195,212.9283,3756.0
2017-03-07 12:35:00,243.3,243.37,243.3,243.37,1800.0,212.937,212.9983,212.937,212.9983,1800.0
2017-03-07 12:40:00,243.38,243.46,243.31,243.31,5600.0,213.0071,213.0771,212.9458,212.9458,5600.0
2017-03-07 12:45:00,243.33,243.41,243.26,243.41,4524.0,212.9633,213.0333,212.902,213.0333,4524.0
2017-03-07 12:50:00,243.37,243.62,243.37,243.62,4701.0,212.9983,213.2171,212.9983,213.2171,4701.0
2017-03-07 12:55:00,243.63,243.68,243.56,243.64,3532.0,213.2259,213.2696,213.1646,213.2346,3532.0
2017-03-07 13:00:00,243.69,243.69,243.54,243.54,3587.0,213.2784,213.2784,213.1471,213.1471,3587.0
2017-03-07 13:05:00,243.53,243.6,243.49,243.49,3904.0,213.1383,213.1996,213.1033,213.1033,3904.0
2017-03-07 13:10:00,243.52,243.64,243.5,243.52,3864.0,213.1296,213.2346,213.1121,213.1296,3864.0
2017-03-07 13:15:00,243.56,243.58,243.42,243.42,4688.0,213.1646,213.1821,213.0421,213.0421,4688.0
2017-03-07 13:20:00,243.5,243.52,243.28,243.28,7178.0,213.1121,213.1296,212.9195,212.9195,7178.0
2017-03-07 13:25:00,243.27,243.32,243.26,243.3,1641.0,212.9108,212.9545,212.902,212.937,1641.0
2017-03-07 13:30:00,243.34,243.44,243.33,243.34,3828.0,212.972,213.0596,212.9633,212.972,3828.0
2017-03-07 13:35:00,243.39,243.45,243.22,243.25,3654.0,213.0158,213.0683,212.867,212.8933,3654.0
2017-03-07 13:40:00,243.21,243.35,243.18,243.28,3943.0,212.8583,212.9808,212.832,212.9195,3943.0
2017-03-07 13:45:00,243.22,243.22,243.02,243.08,6429.0,212.867,212.867,212.692,212.7445,6429.0
2017-03-07 13:50:00,243.11,243.16,243.02,243.04,3562.0,212.7708,212.8145,212.692,212.7095,3562.0
2017-03-07 13:55:00,242.96,242.96,242.79,242.95,3750.0,212.6395,212.6395,212.4907,212.6307,3750.0
2017-03-07 14:00:00,242.93,243.06,242.88,242.93,3704.0,212.6132,212.727,212.5695,212.6132,3704.0
2017-03-07 14:05:00,242.87,242.96,242.83,242.83,3811.0,212.5607,212.6395,212.5257,212.5257,3811.0
2017-03-07 14:10:00,242.92,243.18,242.91,242.95,7047.0,212.6045,212.832,212.5957,212.6307,7047.0
2017-03-07 14:15:00,243.05,243.05,242.97,243.01,900.0,212.7182,212.7182,212.6482,212.6832,900.0
2017-03-07 14:20:00,243.05,243.14,242.97,243.03,6723.0,212.7182,212.797,212.6482,212.7007,6723.0
2017-03-07 14:25:00,243.02,243.13,242.99,243.05,3578.0,212.692,212.7883,212.6657,212.7182,3578.0
2017-03-07 14:30:00,243.04,243.04,242.71,242.75,9616.0,212.7095,212.7095,212.4207,212.4557,9616.0
2017-03-07 14:35:00,242.81,243.1,242.8,243.08,13011.0,212.5082,212.762,212.4994,212.7445,13011.0
2017-03-07 14:40:00,243.1,243.38,243.06,243.31,10176.0,212.762,213.0071,212.727,212.9458,10176.0
2017-03-07 14:45:00,243.35,243.53,243.31,243.53,5596.0,212.9808,213.1383,212.9458,213.1383,5596.0
2017-03-07 14:50:00,243.54,243.63,243.41,243.61,8439.0,213.1471,213.2259,213.0333,213.2084,8439.0
2017-03-07 14:55:00,243.6,243.63,243.53,243.63,6070.0,213.1996,213.2259,213.1383,213.2259,6070.0
2017-03-07 15:00:00,243.61,243.61,243.43,243.55,8669.0,213.2084,213.2084,213.0508,213.1558,8669.0
2017-03-07 15:05:00,243.5,243.58,243.41,243.5,8963.0,213.1121,213.1821,213.0333,213.1121,8963.0
2017-03-07 15:10:00,243.5,243.61,243.47,243.55,18372.0,213.1121,213.2084,213.0858,213.1558,18372.0
2017-03-07 15:15:00,243.56,243.75,243.54,243.74,8821.0,213.1646,213.3309,213.1471,213.3221,8821.0
2017-03-07 15:20:00,243.75,243.84,243.68,243.77,9835.0,213.3309,213.4096,213.2696,213.3484,9835.0
2017-03-07 15:25:00,243.78,243.89,243.7,243.8,12043.0,213.3571,213.4534,213.2871,213.3746,12043.0
2017-03-07 15:30:00,243.83,243.92,243.7,243.74,14255.0,213.4009,213.4797,213.2871,213.3221,14255.0
2017-03-07 15:35:00,243.8,243.88,243.7,243.78,10214.0,213.3746,213.4447,213.2871,213.3571,10214.0
2017-03-07 15:40:00,243.77,243.79,243.54,243.69,18822.0,213.3484,213.3659,213.1471,213.2784,18822.0
2017-03-07 15:45:00,243.64,243.69,243.53,243.57,23265.0,213.2346,213.2784,213.1383,213.1733,23265.0
2017-03-07 15:50:00,243.59,243.71,243.52,243.71,25131.0,213.1908,213.2959,213.1296,213.2959,25131.0
2017-03-07 15:55:00,243.7,243.89,243.61,243.78,51444.0,213.2871,213.4534,213.2084,213.3571,51444.0
2017-03-08 09:30:00,244.0,244.0,243.6,243.73,10652.0,213.5497,213.5497,213.1996,213.3134,10652.0
2017-03-08 09:35:00,243.53,243.69,243.32,243.53,6483.0,213.1383,213.2784,212.9545,213.1383,6483.0
2017-03-08 09:40:00,243.47,244.01,243.24,243.99,8614.0,213.0858,213.5584,212.8845,213.5409,8614.0
2017-03-08 09:45:00,244.01,244.21,243.9,244.15,18491.0,213.5584,213.7335,213.4622,213.681,18491.0
2017-03-08 09:50:00,244.15,244.15,243.58,243.7,3922.0,213.681,213.681,213.1821,213.2871,3922.0
2017-03-08 09:55:00,243.72,243.72,243.44,243.52,3320.0,213.3046,213.3046,213.0596,213.1296,3320.0
2017-03-08 10:00:00,243.48,243.48,243.18,243.27,3066.0,213.0946,213.0946,212.832,212.9108,3066.0
2017-03-08 10:05:00,243.31,243.31,243.09,243.09,3916.0,212.9458,212.9458,212.7532,212.7532,3916.0
2017-03-08 10:10:00,243.22,243.34,243.06,243.34,3502.0,212.867,212.972,212.727,212.972,3502.0
2017-03-08 10:15:00,243.25,243.34,243.14,243.14,1802.0,212.8933,212.972,212.797,212.797,1802.0
2017-03-08 10:20:00,243.25,243.37,243.18,243.22,3208.0,212.8933,212.9983,212.832,212.867,3208.0
2017-03-08 10:25:00,243.39,243.48,243.35,243.46,2286.0,213.0158,213.0946,212.9808,213.0771,2286.0
2017-03-08 10:30:00,243.49,243.75,243.38,243.72,10027.0,213.1033,213.3309,213.0071,213.3046,10027.0
2017-03-08 10:35:00,243.77,243.79,243.67,243.79,1443.0,213.3484,213.3659,213.2609,213.3659,1443.0
2017-03-08 10:40:00,243.69,243.77,243.67,243.74,2356.0,213.2784,213.3484,213.2609,213.3221,2356.0
2017-03-08 10:45:00,243.71,243.71,243.5,243.61,2628.0,213.2959,213.2959,213.1121,213.2084,2628.0
2017-03-08 10:50:00,243.67,243.74,243.59,243.59,1882.0,213.2609,213.3221,213.1908,213.1908,1882.0
2017-03-08 10:55:00,243.67,243.9,243.67,243.9,1810.0,213.2609,213.4622,213.2609,213.4622,1810.0
2017-03-08 11:00:00,243.91,244.15,243.85,244.09,3655.0,213.4709,213.681,213.4184,213.6284,3655.0
2017-03-08 11:05:00,244.04,244.1,243.81,243.95,5336.0,213.5847,213.6372,213.3834,213.5059,5336.0
2017-03-08 11:10:00,243.96,244.19,243.96,244.19,3027.0,213.5147,213.716,213.5147,213.716,3027.0
2017-03-08 11:15:00,244.21,244.48,244.19,244.36,3300.0,213.7335,213.9698,213.716,213.8648,3300.0
2017-03-08 11:20:00,244.39,244.53,244.36,244.46,3829.0,213.891,214.0135,213.8648,213.9523,3829.0
2017-03-08 11:25:00,244.44,244.6,244.44,244.48,4311.0,213.9348,214.0748,213.9348,213.9698,4311.0
2017-03-08 11:30:00,244.38,244.42,244.24,244.36,5033.0,213.8823,213.9173,213.7597,213.8648,5033.0
2017-03-08 11:35:00,244.43,244.52,244.41,244.52,2900.0,213.926,214.0048,213.9085,214.0048,2900.0
2017-03-08 11:40:00,244.51,244.51,244.4,244.43,4800.0,213.996,213.996,213.8998,213.926,4800.0
2017-03-08 11:45:00,244.43,244.54,244.35,244.53,3300.0,213.926,214.0223,213.856,214.0135,3300.0
2017-03-08 11:50:00,244.42,244.46,244.3,244.3,5816.0,213.9173,213.9523,213.8122,213.8122,5816.0
2017-03-08 11:55:00,244.3,244.48,244.29,244.48,900.0,213.8122,213.9698,213.8035,213.9698,900.0
2017-03-08 12:00:00,244.44,244.48,244.35,244.38,5401.0,213.9348,213.9698,213.856,213.8823,5401.0
2017-03-08 12:05:00,244.34,244.42,244.25,244.36,5529.0,213.8473,213.9173,213.7685,213.8648,5529.0
2017-03-08 12:10:00,244.39,244.59,244.39,244.53,2778.0,213.891,214.0661,213.891,214.0135,2778.0
2017-03-08 12:15:00,244.5,244.78,244.5,244.78,5390.0,213.9873,214.2323,213.9873,214.2323,5390.0
2017-03-08 12:20:00,244.71,244.8,244.71,244.74,2862.0,214.1711,214.2498,214.1711,214.1973,2862.0
2017-03-08 12:25:00,244.8,244.95,244.8,244.83,3126.0,214.2498,214.3811,214.2498,214.2761,3126.0
2017-03-08 12:30:00,244.79,244.85,244.7,244.75,3309.0,214.2411,214.2936,214.1623,214.2061,3309.0
2017-03-08 12:35:00,244.68,244.77,244.62,244.77,2100.0,214.1448,214.2236,214.0923,214.2236,2100.0
2017-03-08 12:40:00,244.71,244.74,244.61,244.62,3247.0,214.1711,214.1973,214.0836,214.0923,3247.0
2017-03-08 12:45:00,244.62,244.84,244.62,244.72,3356.0,214.0923,214.2849,214.0923,214.1798,3356.0
2017-03-08 12:50:00,244.74,244.78,244.69,244.69,2104.0,214.1973,214.2323,214.1536,214.1536,2104.0
2017-03-08 12:55:00,244.73,244.73,244.66,244.73,2153.0,214.1886,214.1886,214.1273,214.1886,2153.0
2017-03-08 13:00:00,244.66,244.69,244.54,244.54,2800.0,214.1273,214.1536,214.0223,214.0223,2800.0
2017-03-08 13:05:00,244.56,244.64,244.54,244.63,2100.0,214.0398,214.1098,214.0223,214.1011,2100.0
2017-03-08 13:10:00,244.62,244.77,244.62,244.76,4253.0,214.0923,214.2236,214.0923,214.2148,4253.0
2017-03-08 13:15:00,244.78,244.84,244.7,244.73,3000.0,214.2323,214.2849,214.1623,214.1886,3000.0
2017-03-08 13:20:00,244.72,244.74,244.62,244.69,1800.0,214.1798,214.1973,214.0923,214.1536,1800.0
2017-03-08 13:25:00,244.74,244.8,244.7,244.8,2400.0,214.1973,214.2498,214.1623,214.2498,2400.0
2017-03-08 13:30:00,244.85,244.85,244.71,244.74,2689.0,214.2936,214.2936,214.1711,214.1973,2689.0
2017-03-08 13:35:00,244.74,244.87,244.74,244.81,2800.0,214.1973,214.3111,214.1973,214.2586,2800.0
2017-03-08 13:40:00,244.84,244.98,244.77,244.87,9693.0,214.2849,214.4074,214.2236,214.3111,9693.0
2017-03-08 13:45:00,244.85,245.08,244.81,245.08,8917.0,214.2936,214.4949,214.2586,214.4949,8917.0
2017-03-08 13:50:00,245.01,245.01,244.84,244.84,5931.0,214.4336,214.4336,214.2849,214.2849,5931.0
2017-03-08 13:55:00,244.86,244.97,244.82,244.9,3569.0,214.3024,214.3986,214.2673,214.3374,3569.0
2017-03-08 14:00:00,244.89,244.92,244.77,244.85,3534.0,214.3286,214.3549,214.2236,214.2936,3534.0
2017-03-08 14:05:00,244.88,244.91,244.69,244.7,5945.0,214.3199,214.3461,214.1536,214.1623,5945.0
2017-03-08 14:10:00,244.7,244.72,244.51,244.53,2288.0,214.1623,214.1798,213.996,214.0135,2288.0
2017-03-08 14:15:00,244.63,244.66,244.41,244.46,5926.0,214.1011,214.1273,213.9085,213.9523,5926.0
2017-03-08 14:20:00,244.38,244.47,244.34,244.37,5279.0,213.8823,213.961,213.8473,213.8735,5279.0
2017-03-08 14:25:00,244.37,244.37,244.13,244.21,4000.0,213.8735,213.8735,213.6635,213.7335,4000.0
2017-03-08 14:30:00,244.21,244.21,244.02,244.03,2336.0,213.7335,213.7335,213.5672,213.5759,2336.0
2017-03-08 14:35:00,244.06,244.06,243.83,243.91,6834.0,213.6022,213.6022,213.4009,213.4709,6834.0
2017-03-08 14:40:00,244.01,244.1,243.98,244.1,4305.0,213.5584,213.6372,213.5322,213.6372,4305.0
2017-03-08 14:45:00,244.07,244.23,244.07,244.23,2810.0,213.6109,213.751,213.6109,213.751,2810.0
2017-03-08 14:50:00,244.23,244.36,244.22,244.32,4805.0,213.751,213.8648,213.7422,213.8297,4805.0
2017-03-08 14:55:00,244.33,244.42,244.15,244.16,3548.0,213.8385,213.9173,213.681,213.6897,3548.0
2017-03-08 15:00:00,244.09,244.27,244.09,244.12,6575.0,213.6284,213.786,213.6284,213.6547,6575.0
2017-03-08 15:05:00,244.16,244.31,244.16,244.27,5939.0,213.6897,213.821,213.6897,213.786,5939.0
2017-03-08 15:10:00,244.28,244.29,243.91,243.92,5778.0,213.7947,213.8035,213.4709,213.4797,5778.0
2017-03-08 15:15:00,243.91,244.05,243.83,243.98,5284.0,213.4709,213.5934,213.4009,213.5322,5284.0
2017-03-08 15:20:00,244.04,244.13,244.02,244.12,6664.0,213.5847,213.6635,213.5672,213.6547,6664.0
2017-03-08 15:25:00,244.1,244.13,244.03,244.03,3623.0,213.6372,213.6635,213.5759,213.5759,3623.0
2017-03-08 15:30:00,243.99,244.01,243.46,243.55,9919.0,213.5409,213.5584,213.0771,213.1558,9919.0
2017-03-08 15:35:00,243.58,243.6,243.35,243.44,9084.0,213.1821,213.1996,212.9808,213.0596,9084.0
2017-03-08 15:40:00,243.45,243.54,243.19,243.21,12349.0,213.0683,213.1471,212.8408,212.8583,12349.0
2017-03-08 15:45:00,243.2,243.74,243.2,243.64,16351.0,212.8495,213.3221,212.8495,213.2346,16351.0
2017-03-08 15:50:00,243.66,243.66,243.43,243.48,11735.0,213.2521,213.2521,213.0508,213.0946,11735.0
2017-03-08 15:55:00,243.52,243.75,243.44,243.67,28806.0,213.1296,213.3309,213.0596,213.2609,28806.0
2017-03-09 09:30:00,244.08,244.5,243.84,243.92,9268.0,213.6197,213.9873,213.4096,213.4797,9268.0
2017-03-09 09:35:00,244.0,244.17,244.0,244.12,3965.0,213.5497,213.6985,213.5497,213.6547,3965.0
2017-03-09 09:40:00,244.18,244.43,244.07,244.07,6177.0,213.7072,213.926,213.6109,213.6109,6177.0
2017-03-09 09:45:00,244.09,244.61,244.07,244.61,9370.0,213.6284,214.0836,213.6109,214.0836,9370.0
2017-03-09 09:50:00,244.59,244.74,244.2,244.45,10983.0,214.0661,214.1973,213.7247,213.9435,10983.0
2017-03-09 09:55:00,244.28,244.32,244.09,244.25,2058.0,213.7947,213.8297,213.6284,213.7685,2058.0
2017-03-09 10:00:00,244.3,244.3,244.06,244.11,2100.0,213.8122,213.8122,213.6022,213.646,2100.0
2017-03-09 10:05:00,244.18,244.34,244.07,244.16,4299.0,213.7072,213.8473,213.6109,213.6897,4299.0
2017-03-09 10:10:00,244.09,244.38,244.08,244.23,5630.0,213.6284,213.8823,213.6197,213.751,5630.0
2017-03-09 10:15:00,244.25,244.26,243.82,243.96,2925.0,213.7685,213.7772,213.3921,213.5147,2925.0
2017-03-09 10:20:00,244.02,244.06,243.72,243.86,9203.0,213.5672,213.6022,213.3046,213.4272,9203.0
2017-03-09 10:25:00,243.81,244.0,243.8,243.8,1700.0,213.3834,213.5497,213.3746,213.3746,1700.0
2017-03-09 10:30:00,243.8,243.8,243.57,243.74,6153.0,213.3746,213.3746,213.1733,213.3221,6153.0
2017-03-09 10:35:00,243.85,243.93,243.79,243.81,1400.0,213.4184,213.4884,213.3659,213.3834,1400.0
2017-03-09 10:40:00,243.8,243.98,243.66,243.82,4600.0,213.3746,213.5322,213.2521,213.3921,4600.0
2017-03-09 10:45:00,243.75,243.84,243.71,243.84,2500.0,213.3309,213.4096,213.2959,213.4096,2500.0
2017-03-09 10:50:00,243.91,243.91,243.64,243.64,3400.0,213.4709,213.4709,213.2346,213.2346,3400.0
2017-03-09 10:55:00,243.67,243.88,243.67,243.74,5042.0,213.2609,213.4447,213.2609,213.3221,5042.0
2017-03-09 11:00:00,243.72,243.86,243.66,243.86,3246.0,213.3046,213.4272,213.2521,213.4272,3246.0
2017-03-09 11:05:00,243.9,244.08,243.9,244.04,6100.0,213.4622,213.6197,213.4622,213.5847,6100.0
2017-03-09 11:10:00,244.1,244.19,243.92,243.92,1930.0,213.6372,213.716,213.4797,213.4797,1930.0
2017-03-09 11:15:00,243.87,243.87,243.74,243.75,1691.0,213.4359,213.4359,213.3221,213.3309,1691.0
2017-03-09 11:20:00,243.77,243.77,243.52,243.64,6768.0,213.3484,213.3484,213.1296,213.2346,6768.0
2017-03-09 11:25:00,243.65,244.04,243.65,244.04,3300.0,213.2434,213.5847,213.2434,213.5847,3300.0
2017-03-09 11:30:00,244.0,244.18,243.91,244.17,3734.0,213.5497,213.7072,213.4709,213.6985,3734.0
2017-03-09 11:35:00,244.15,244.23,244.1,244.23,1000.0,213.681,213.751,213.6372,213.751,1000.0
2017-03-09 11:40:00,244.09,244.15,243.96,244.11,4000.0,213.6284,213.681,213.5147,213.646,4000.0
2017-03-09 11:45:00,244.1,244.21,244.06,244.18,1448.0,213.6372,213.7335,213.6022,213.7072,1448.0
2017-03-09 11:50:00,244.22,244.41,244.22,244.23,1860.0,213.7422,213.9085,213.7422,213.751,1860.0
2017-03-09 11:55:00,244.19,244.19,243.99,243.99,2400.0,213.716,213.716,213.5409,213.5409,2400.0
2017-03-09 12:00:00,244.12,244.2,244.11,244.17,2000.0,213.6547,213.7247,213.646,213.6985,2000.0
2017-03-09 12:05:00,244.15,244.38,244.15,244.38,2600.0,213.681,213.8823,213.681,213.8823,2600.0
2017-03-09 12:10:00,244.32,244.35,244.32,244.34,600.0,213.8297,213.856,213.8297,213.8473,600.0
2017-03-09 12:15:00,244.33,244.41,244.32,244.35,4305.0,213.8385,213.9085,213.8297,213.856,4305.0
2017-03-09 12:20:00,244.36,244.38,244.17,244.19,1600.0,213.8648,213.8823,213.6985,213.716,1600.0
2017-03-09 12:25:00,244.22,244.29,244.18,244.29,1341.0,213.7422,213.8035,213.7072,213.8035,1341.0
2017-03-09 12:30:00,244.23,244.28,244.22,244.28,1100.0,213.751,213.7947,213.7422,213.7947,1100.0
2017-03-09 12:35:00,244.28,244.33,244.2,244.2,5674.0,213.7947,213.8385,213.7247,213.7247,5674.0
2017-03-09 12:40:00,244.19,244.24,244.17,244.22,1799.0,213.716,213.7597,213.6985,213.7422,1799.0
2017-03-09 12:45:00,244.24,244.28,244.09,244.09,3180.0,213.7597,213.7947,213.6284,213.6284,3180.0
2017-03-09 12:50:00,244.15,244.23,244.14,244.23,1100.0,213.681,213.751,213.6722,213.751,1100.0
2017-03-09 12:55:00,244.21,244.25,244.18,244.22,1400.0,213.7335,213.7685,213.7072,213.7422,1400.0
2017-03-09 13:00:00,244.24,244.36,244.2,244.24,3667.0,213.7597,213.8648,213.7247,213.7597,3667.0
2017-03-09 13:05:00,244.22,244.35,244.21,244.29,1830.0,213.7422,213.856,213.7335,213.8035,1830.0
2017-03-09 13:10:00,244.23,244.35,244.23,244.26,1900.0,213.751,213.856,213.751,213.7772,1900.0
2017-03-09 13:15:00,244.21,244.27,244.13,244.14,2000.0,213.7335,213.786,213.6635,213.6722,2000.0
2017-03-09 13:20:00,244.23,244.32,244.23,244.32,1992.0,213.751,213.8297,213.751,213.8297,1992.0
2017-03-09 13:25:00,244.28,244.29,244.17,244.25,2763.0,213.7947,213.8035,213.6985,213.7685,2763.0
2017-03-09 13:30:00,244.16,244.16,244.0,244.1,1900.0,213.6897,213.6897,213.5497,213.6372,1900.0
2017-03-09 13:35:00,244.09,244.13,244.01,244.11,2793.0,213.6284,213.6635,213.5584,213.646,2793.0
2017-03-09 13:40:00,244.14,244.26,244.12,244.26,900.0,213.6722,213.7772,213.6547,213.7772,900.0
2017-03-09 13:45:00,244.16,244.28,244.09,244.09,1500.0,213.6897,213.7947,213.6284,213.6284,1500.0
2017-03-09 13:50:00,244.1,244.38,244.02,244.35,7405.0,213.6372,213.8823,213.5672,213.856,7405.0
2017-03-09 13:55:00,244.36,244.5,244.27,244.35,11769.0,213.8648,213.9873,213.786,213.856,11769.0
2017-03-09 14:00:00,244.36,244.39,244.13,244.19,4450.0,213.8648,213.891,213.6635,213.716,4450.0
2017-03-09 14:05:00,244.17,244.26,244.08,244.19,2927.0,213.6985,213.7772,213.6197,213.716,2927.0
2017-03-09 14:10:00,244.15,244.18,243.86,243.99,4295.0,213.681,213.7072,213.4272,213.5409,4295.0
2017-03-09 14:15:00,243.99,243.99,243.8,243.9,4932.0,213.5409,213.5409,213.3746,213.4622,4932.0
2017-03-09 14:20:00,243.9,244.21,243.86,244.21,4574.0,213.4622,213.7335,213.4272,213.7335,4574.0
2017-03-09 14:25:00,244.08,244.18,244.01,244.08,4179.0,213.6197,213.7072,213.5584,213.6197,4179.0
2017-03-09 14:30:00,244.12,244.12,243.94,243.98,6902.0,213.6547,213.6547,213.4972,213.5322,6902.0
2017-03-09 14:35:00,243.92,244.17,243.92,244.15,3200.0,213.4797,213.6985,213.4797,213.681,3200.0
2017-03-09 14:40:00,244.13,244.13,243.82,244.08,4638.0,213.6635,213.6635,213.3921,213.6197,4638.0
2017-03-09 14:45:00,244.09,244.34,244.07,244.25,3676.0,213.6284,213.8473,213.6109,213.7685,3676.0
2017-03-09 14:50:00,244.17,244.17,243.85,243.89,9550.0,213.6985,213.6985,213.4184,213.4534,9550.0
2017-03-09 14:55:00,243.93,244.18,243.92,244.16,3800.0,213.4884,213.7072,213.4797,213.6897,3800.0
2017-03-09 15:00:00,244.18,244.47,244.14,244.23,9802.0,213.7072,213.961,213.6722,213.751,9802.0
2017-03-09 15:05:00,244.28,244.34,244.14,244.18,6175.0,213.7947,213.8473,213.6722,213.7072,6175.0
2017-03-09 15:10:00,244.2,244.32,244.12,244.21,5351.0,213.7247,213.8297,213.6547,213.7335,5351.0
2017-03-09 15:15:00,244.21,244.37,244.14,244.37,3913.0,213.7335,213.8735,213.6722,213.8735,3913.0
2017-03-09 15:20:00,244.37,244.38,244.15,244.23,8833.0,213.8735,213.8823,213.681,213.751,8833.0
2017-03-09 15:25:00,244.2,244.34,244.2,244.34,6260.0,213.7247,213.8473,213.7247,213.8473,6260.0
2017-03-09 15:30:00,244.37,244.5,244.33,244.47,4962.0,213.8735,213.9873,213.8385,213.961,4962.0
2017-03-09 15:35:00,244.45,244.45,244.15,244.15,10765.0,213.9435,213.9435,213.681,213.681,10765.0
2017-03-09 15:40:00,244.18,244.24,244.13,244.24,9662.0,213.7072,213.7597,213.6635,213.7597,9662.0
2017-03-09 15:45:00,244.2,244.28,244.14,244.21,12398.0,213.7247,213.7947,213.6722,213.7335,12398.0
2017-03-09 15:50:00,244.17,244.27,244.14,244.19,11831.0,213.6985,213.786,213.6722,213.716,11831.0
2017-03-09 15:55:00,244.18,244.24,244.08,244.15,33021.0,213.7072,213.7597,213.6197,213.681,33021.0
2017-03-10 09:30:00,244.56,244.83,244.0,244.72,14418.0,214.0398,214.2761,213.5497,214.1798,14418.0
2017-03-10 09:35:00,244.65,244.7,244.42,244.42,3758.0,214.1186,214.1623,213.9173,213.9173,3758.0
2017-03-10 09:40:00,244.25,244.46,244.13,244.37,900.0,213.7685,213.9523,213.6635,213.8735,900.0
2017-03-10 09:45:00,244.15,244.53,244.12,244.53,5987.0,213.681,214.0135,213.6547,214.0135,5987.0
2017-03-10 09:50:00,244.33,244.65,244.33,244.58,2535.0,213.8385,214.1186,213.8385,214.0573,2535.0
2017-03-10 09:55:00,244.46,244.66,244.29,244.29,1796.0,213.9523,214.1273,213.8035,213.8035,1796.0
2017-03-10 10:00:00,244.42,244.54,244.26,244.37,4618.0,213.9173,214.0223,213.7772,213.8735,4618.0
2017-03-10 10:05:00,244.35,244.35,243.93,243.93,6473.0,213.856,213.856,213.4884,213.4884,6473.0
2017-03-10 10:10:00,244.01,244.14,243.79,243.99,14498.0,213.5584,213.6722,213.3659,213.5409,14498.0
2017-03-10 10:15:00,244.05,244.27,243.78,243.78,8804.0,213.5934,213.786,213.3571,213.3571,8804.0
2017-03-10 10:20:00,243.96,243.96,243.65,243.65,1200.0,213.5147,213.5147,213.2434,213.2434,1200.0
2017-03-10 10:25:00,243.71,243.92,243.57,243.79,3715.0,213.2959,213.4797,213.1733,213.3659,3715.0
2017-03-10 10:30:00,243.73,243.73,243.29,243.47,5596.0,213.3134,213.3134,212.9283,213.0858,5596.0
2017-03-10 10:35:00,243.57,243.61,243.43,243.43,1741.0,213.1733,213.2084,213.0508,213.0508,1741.0
2017-03-10 10:40:00,243.42,243.5,243.27,243.29,5867.0,213.0421,213.1121,212.9108,212.9283,5867.0
2017-03-10 10:45:00,243.31,243.34,242.98,243.07,4071.0,212.9458,212.972,212.657,212.7357,4071.0
2017-03-10 10:50:00,243.04,243.35,242.98,243.01,10595.0,212.7095,212.9808,212.657,212.6832,10595.0
2017-03-10 10:55:00,243.01,243.14,242.89,242.89,3502.0,212.6832,212.797,212.5782,212.5782,3502.0
2017-03-10 11:00:00,242.78,243.0,242.53,242.61,5362.0,212.4819,212.6745,212.2631,212.3331,5362.0
2017-03-10 11:05:00,242.7,242.86,242.56,242.75,5153.0,212.4119,212.5519,212.2894,212.4557,5153.0
2017-03-10 11:10:00,242.87,242.88,242.59,242.7,6094.0,212.5607,212.5695,212.3156,212.4119,6094.0
2017-03-10 11:15:00,242.81,243.05,242.77,242.92,7561.0,212.5082,212.7182,212.4732,212.6045,7561.0
2017-03-10 11:20:00,242.92,243.03,242.75,242.95,3755.0,212.6045,212.7007,212.4557,212.6307,3755.0
2017-03-10 11:25:00,243.09,243.18,243.0,243.06,3550.0,212.7532,212.832,212.6745,212.727,3550.0
2017-03-10 11:30:00,243.11,243.23,242.88,242.96,4070.0,212.7708,212.8758,212.5695,212.6395,4070.0
2017-03-10 11:35:00,242.93,243.02,242.84,242.89,3202.0,212.6132,212.692,212.5344,212.5782,3202.0
2017-03-10 11:40:00,242.95,243.04,242.81,242.81,2610.0,212.6307,212.7095,212.5082,212.5082,2610.0
2017-03-10 11:45:00,242.77,242.91,242.63,242.78,4279.0,212.4732,212.5957,212.3507,212.4819,4279.0
2017-03-10 11:50:00,242.72,242.83,242.65,242.73,3570.0,212.4294,212.5257,212.3682,212.4382,3570.0
2017-03-10 11:55:00,242.82,243.03,242.77,242.79,3490.0,212.5169,212.7007,212.4732,212.4907,3490.0
2017-03-10 12:00:00,242.78,242.83,242.66,242.69,2996.0,212.4819,212.5257,212.3769,212.4032,2996.0
2017-03-10 12:05:00,242.75,242.93,242.64,242.93,4325.0,212.4557,212.6132,212.3594,212.6132,4325.0
2017-03-10 12:10:00,242.86,242.98,242.78,242.79,2448.0,212.5519,212.657,212.4819,212.4907,2448.0
2017-03-10 12:15:00,242.92,242.94,242.78,242.78,4039.0,212.6045,212.622,212.4819,212.4819,4039.0
2017-03-10 12:20:00,242.88,242.94,242.8,242.85,3200.0,212.5695,212.622,212.4994,212.5432,3200.0
2017-03-10 12:25:00,242.86,242.99,242.83,242.94,1105.0,212.5519,212.6657,212.5257,212.622,1105.0
2017-03-10 12:30:00,242.93,242.99,242.82,242.92,2411.0,212.6132,212.6657,212.5169,212.6045,2411.0
2017-03-10 12:35:00,242.87,243.01,242.82,242.95,5343.0,212.5607,212.6832,212.5169,212.6307,5343.0
2017-03-10 12:40:00,242.91,243.11,242.91,243.08,1870.0,212.5957,212.7708,212.5957,212.7445,1870.0
2017-03-10 12:45:00,243.12,243.16,243.03,243.14,2950.0,212.7795,212.8145,212.7007,212.797,2950.0
2017-03-10 12:50:00,243.17,243.21,242.89,242.89,2810.0,212.8233,212.8583,212.5782,212.5782,2810.0
2017-03-10 12:55:00,242.92,243.0,242.63,242.92,8699.0,212.6045,212.6745,212.3507,212.6045,8699.0
2017-03-10 13:00:00,242.97,242.97,242.83,242.84,1002.0,212.6482,212.6482,212.5257,212.5344,1002.0
2017-03-10 13:05:00,242.77,242.82,242.45,242.45,5529.0,212.4732,212.5169,212.1931,212.1931,5529.0
2017-03-10 13:10:00,242.65,242.93,242.59,242.93,3192.0,212.3682,212.6132,212.3156,212.6132,3192.0
2017-03-10 13:15:00,242.92,242.96,242.78,242.92,1960.0,212.6045,212.6395,212.4819,212.6045,1960.0
2017-03-10 13:20:00,243.03,243.1,242.84,243.09,5022.0,212.7007,212.762,212.5344,212.7532,5022.0
2017-03-10 13:25:00,243.06,243.17,242.93,242.93,2209.0,212.727,212.8233,212.6132,212.6132,2209.0
2017-03-10 13:30:00,242.88,242.94,242.8,242.8,2472.0,212.5695,212.622,212.4994,212.4994,2472.0
2017-03-10 13:35:00,242.88,243.07,242.82,243.06,2918.0,212.5695,212.7357,212.5169,212.727,2918.0
2017-03-10 13:40:00,243.0,243.15,242.97,242.97,2700.0,212.6745,212.8058,212.6482,212.6482,2700.0
2017-03-10 13:45:00,242.96,243.23,242.93,243.23,1434.0,212.6395,212.8758,212.6132,212.8758,1434.0
2017-03-10 13:50:00,243.14,243.25,243.06,243.16,1860.0,212.797,212.8933,212.727,212.8145,1860.0
2017-03-10 13:55:00,243.12,243.27,242.97,242.97,3498.0,212.7795,212.9108,212.6482,212.6482,3498.0
2017-03-10 14:00:00,243.01,243.07,242.94,242.99,2902.0,212.6832,212.7357,212.622,212.6657,2902.0
2017-03-10 14:05:00,242.98,243.04,242.86,243.01,7832.0,212.657,212.7095,212.5519,212.6832,7832.0
2017-03-10 14:10:00,243.04,243.15,243.0,243.13,2600.0,212.7095,212.8058,212.6745,212.7883,2600.0
2017-03-10 14:15:00,243.15,243.15,243.05,243.06,2639.0,212.8058,212.8058,212.7182,212.727,2639.0
2017-03-10 14:20:00,243.1,243.19,243.07,243.12,5100.0,212.762,212.8408,212.7357,212.7795,5100.0
2017-03-10 14:25:00,243.1,243.14,243.02,243.1,4892.0,212.762,212.797,212.692,212.762,4892.0
2017-03-10 14:30:00,243.04,243.04,242.87,243.04,8135.0,212.7095,212.7095,212.5607,212.7095,8135.0
2017-03-10 14:35:00,243.09,243.24,243.06,243.17,3400.0,212.7532,212.8845,212.727,212.8233,3400.0
2017-03-10 14:40:00,243.15,243.22,243.01,243.18,5099.0,212.8058,212.867,212.6832,212.832,5099.0
2017-03-10 14:45:00,243.2,243.42,243.19,243.41,3825.0,212.8495,213.0421,212.8408,213.0333,3825.0
2017-03-10 14:50:00,243.35,243.49,243.32,243.34,4420.0,212.9808,213.1033,212.9545,212.972,4420.0
2017-03-10 14:55:00,243.28,243.49,243.28,243.47,2392.0,212.9195,213.1033,212.9195,213.0858,2392.0
2017-03-10 15:00:00,243.48,243.62,243.45,243.53,6244.0,213.0946,213.2171,213.0683,213.1383,6244.0
2017-03-10 15:05:00,243.56,243.57,243.35,243.37,7043.0,213.1646,213.1733,212.9808,212.9983,7043.0
2017-03-10 15:10:00,243.41,243.5,243.37,243.5,3400.0,213.0333,213.1121,212.9983,213.1121,3400.0
2017-03-10 15:15:00,243.53,243.54,243.39,243.5,3653.0,213.1383,213.1471,213.0158,213.1121,3653.0
2017-03-10 15:20:00,243.54,243.57,243.42,243.45,7527.0,213.1471,213.1733,213.0421,213.0683,7527.0
2017-03-10 15:25:00,243.44,243.72,243.4,243.72,8722.0,213.0596,213.3046,213.0246,213.3046,8722.0
2017-03-10 15:30:00,243.78,243.78,243.66,243.66,10237.0,213.3571,213.3571,213.2521,213.2521,10237.0
2017-03-10 15:35:00,243.65,243.67,243.45,243.45,12442.0,213.2434,213.2609,213.0683,213.0683,12442.0
2017-03-10 15:40:00,243.48,243.53,243.43,243.46,16566.0,213.0946,213.1383,213.0508,213.0771,16566.0
2017-03-10 15:45:00,243.46,243.54,243.39,243.52,17642.0,213.0771,213.1471,213.0158,213.1296,17642.0
2017-03-10 15:50:00,243.51,243.7,243.5,243.66,18089.0,213.1208,213.2871,213.1121,213.2521,18089.0
2017-03-10 15:55:00,243.65,243.73,243.52,243.7,34990.0,213.2434,213.3134,213.1296,213.2871,34990.0
2017-03-13 09:30:00,243.54,243.8,243.15,243.43,10220.0,213.1471,213.3746,212.8058,213.0508,10220.0
2017-03-13 09:35:00,243.43,243.57,242.82,242.82,10804.0,213.0508,213.1733,212.5169,212.5169,10804.0
2017-03-13 09:40:00,242.95,243.66,242.95,243.66,3061.0,212.6307,213.2521,212.6307,213.2521,3061.0
2017-03-13 09:45:00,243.57,243.83,243.42,243.44,5696.0,213.1733,213.4009,213.0421,213.0596,5696.0
2017-03-13 09:50:00,243.46,243.66,243.36,243.59,8885.0,213.0771,213.2521,212.9896,213.1908,8885.0
2017-03-13 09:55:00,243.62,243.68,243.42,243.45,3900.0,213.2171,213.2696,213.0421,213.0683,3900.0
2017-03-13 10:00:00,243.51,243.52,243.27,243.33,8894.0,213.1208,213.1296,212.9108,212.9633,8894.0
2017-03-13 10:05:00,243.37,243.47,243.22,243.26,5300.0,212.9983,213.0858,212.867,212.902,5300.0
2017-03-13 10:10:00,243.46,243.63,243.45,243.46,1206.0,213.0771,213.2259,213.0683,213.0771,1206.0
2017-03-13 10:15:00,243.41,243.41,243.12,243.13,6677.0,213.0333,213.0333,212.7795,212.7883,6677.0
2017-03-13 10:20:00,243.16,243.3,243.09,243.09,4936.0,212.8145,212.937,212.7532,212.7532,4936.0
2017-03-13 10:25:00,243.05,243.18,243.03,243.03,3615.0,212.7182,212.832,212.7007,212.7007,3615.0
2017-03-13 10:30:00,243.07,243.2,242.99,243.16,5643.0,212.7357,212.8495,212.6657,212.8145,5643.0
2017-03-13 10:35:00,243.15,243.37,243.11,243.19,8121.0,212.8058,212.9983,212.7708,212.8408,8121.0
2017-03-13 10:40:00,243.07,243.13,242.88,242.94,1751.0,212.7357,212.7883,212.5695,212.622,1751.0
2017-03-13 10:45:00,242.94,242.98,242.76,242.88,5919.0,212.622,212.657,212.4644,212.5695,5919.0
2017-03-13 10:50:00,242.82,243.21,242.82,243.06,9750.0,212.5169,212.8583,212.5169,212.727,9750.0
2017-03-13 10:55:00,243.14,243.3,243.13,243.17,3100.0,212.797,212.937,212.7883,212.8233,3100.0
2017-03-13 11:00:00,243.2,243.4,243.2,243.39,2400.0,212.8495,213.0246,212.8495,213.0158,2400.0
2017-03-13 11:05:00,243.37,243.4,243.2,243.2,2576.0,212.9983,213.0246,212.8495,212.8495,2576.0
2017-03-13 11:10:00,243.17,243.42,243.17,243.35,2451.0,212.8233,213.0421,212.8233,212.9808,2451.0
2017-03-13 11:15:00,243.29,243.4,243.29,243.34,1920.0,212.9283,213.0246,212.9283,212.972,1920.0
2017-03-13 11:20:00,243.35,243.52,243.35,243.44,1955.0,212.9808,213.1296,212.9808,213.0596,1955.0
2017-03-13 11:25:00,243.42,243.48,243.3,243.47,3233.0,213.0421,213.0946,212.937,213.0858,3233.0
2017-03-13 11:30:00,243.39,243.52,243.34,243.44,3070.0,213.0158,213.1296,212.972,213.0596,3070.0
2017-03-13 11:35:00,243.4,243.51,243.39,243.49,2500.0,213.0246,213.1208,213.0158,213.1033,2500.0
2017-03-13 11:40:00,243.49,243.74,243.4,243.59,3170.0,213.1033,213.3221,213.0246,213.1908,3170.0
2017-03-13 11:45:00,243.59,243.66,243.57,243.61,3811.0,213.1908,213.2521,213.1733,213.2084,3811.0
2017-03-13 11:50:00,243.57,243.73,243.56,243.69,2448.0,213.1733,213.3134,213.1646,213.2784,2448.0
2017-03-13 11:55:00,243.75,243.79,243.71,243.72,4145.0,213.3309,213.3659,213.2959,213.3046,4145.0
2017-03-13 12:00:00,243.68,243.68,243.51,243.51,3044.0,213.2696,213.2696,213.1208,213.1208,3044.0
2017-03-13 12:05:00,243.55,243.65,243.4,243.4,3895.0,213.1558,213.2434,213.0246,213.0246,3895.0
2017-03-13 12:10:00,243.44,243.44,243.22,243.27,1700.0,213.0596,213.0596,212.867,212.9108,1700.0
2017-03-13 12:15:00,243.28,243.41,243.27,243.28,2600.0,212.9195,213.0333,212.9108,212.9195,2600.0
2017-03-13 12:20:00,243.39,243.5,243.35,243.39,6150.0,213.0158,213.1121,212.9808,213.0158,6150.0
2017-03-13 12:25:00,243.39,243.58,243.39,243.52,2193.0,213.0158,213.1821,213.0158,213.1296,2193.0
2017-03-13 12:30:00,243.52,243.66,243.48,243.49,2200.0,213.1296,213.2521,213.0946,213.1033,2200.0
2017-03-13 12:35:00,243.48,243.48,243.22,243.3,9372.0,213.0946,213.0946,212.867,212.937,9372.0
2017-03-13 12:40:00,243.22,243.48,243.2,243.48,4005.0,212.867,213.0946,212.8495,213.0946,4005.0
2017-03-13 12:45:00,243.56,243.75,243.54,243.7,7797.0,213.1646,213.3309,213.1471,213.2871,7797.0
2017-03-13 12:50:00,243.69,243.7,243.55,243.67,2300.0,213.2784,213.2871,213.1558,213.2609,2300.0
2017-03-13 12:55:00,243.7,243.89,243.7,243.82,2802.0,213.2871,213.4534,213.2871,213.3921,2802.0
2017-03-13 13:00:00,243.86,243.96,243.81,243.83,2186.0,213.4272,213.5147,213.3834,213.4009,2186.0
2017-03-13 13:05:00,243.83,243.95,243.79,243.88,4548.0,213.4009,213.5059,213.3659,213.4447,4548.0
2017-03-13 13:10:00,243.87,243.91,243.74,243.86,2934.0,213.4359,213.4709,213.3221,213.4272,2934.0
2017-03-13 13:15:00,243.81,243.9,243.81,243.84,2100.0,213.3834,213.4622,213.3834,213.4096,2100.0
2017-03-13 13:20:00,243.85,244.03,243.85,244.03,3819.0,213.4184,213.5759,213.4184,213.5759,3819.0
2017-03-13 13:25:00,243.99,244.08,243.96,244.08,3418.0,213.5409,213.6197,213.5147,213.6197,3418.0
2017-03-13 13:30:00,244.09,244.13,243.91,244.0,2082.0,213.6284,213.6635,213.4709,213.5497,2082.0
2017-03-13 13:35:00,244.02,244.03,243.96,243.98,2922.0,213.5672,213.5759,213.5147,213.5322,2922.0
2017-03-13 13:40:00,243.97,244.3,243.97,244.25,12580.0,213.5234,213.8122,213.5234,213.7685,12580.0
2017-03-13 13:45:00,244.22,244.3,244.2,244.25,5857.0,213.7422,213.8122,213.7247,213.7685,5857.0
2017-03-13 13:50:00,244.23,244.3,244.18,244.24,2854.0,213.751,213.8122,213.7072,213.7597,2854.0
2017-03-13 13:55:00,244.3,244.44,244.27,244.3,5322.0,213.8122,213.9348,213.786,213.8122,5322.0
2017-03-13 14:00:00,244.28,244.39,244.28,244.34,2356.0,213.7947,213.891,213.7947,213.8473,2356.0
2017-03-13 14:05:00,244.36,244.37,244.28,244.28,3900.0,213.8648,213.8735,213.7947,213.7947,3900.0
2017-03-13 14:10:00,244.3,244.5,244.27,244.5,4772.0,213.8122,213.9873,213.786,213.9873,4772.0
2017-03-13 14:15:00,244.52,244.64,244.52,244.59,1906.0,214.0048,214.1098,214.0048,214.0661,1906.0
2017-03-13 14:20:00,244.59,244.73,244.48,244.53,4483.0,214.0661,214.1886,213.9698,214.0135,4483.0
2017-03-13 14:25:00,244.58,244.73,244.54,244.54,3484.0,214.0573,214.1886,214.0223,214.0223,3484.0
2017-03-13 14:30:00,244.52,244.63,244.37,244.38,14145.0,214.0048,214.1011,213.8735,213.8823,14145.0
2017-03-13 14:35:00,244.43,244.5,244.25,244.35,4600.0,213.926,213.9873,213.7685,213.856,4600.0
2017-03-13 14:40:00,244.29,244.29,244.11,244.25,3562.0,213.8035,213.8035,213.646,213.7685,3562.0
2017-03-13 14:45:00,244.23,244.23,244.08,244.14,1901.0,213.751,213.751,213.6197,213.6722,1901.0
2017-03-13 14:50:00,244.18,244.25,244.09,244.16,1708.0,213.7072,213.7685,213.6284,213.6897,1708.0
2017-03-13 14:55:00,244.15,244.15,244.06,244.11,2999.0,213.681,213.681,213.6022,213.646,2999.0
2017-03-13 15:00:00,244.17,244.26,244.17,244.23,4500.0,213.6985,213.7772,213.6985,213.751,4500.0
2017-03-13 15:05:00,244.3,244.41,244.24,244.41,2200.0,213.8122,213.9085,213.7597,213.9085,2200.0
2017-03-13 15:10:00,244.46,244.5,244.29,244.3,5865.0,213.9523,213.9873,213.8035,213.8122,5865.0
2017-03-13 15:15:00,244.31,244.31,244.16,244.17,1674.0,213.821,213.821,213.6897,213.6985,1674.0
2017-03-13 15:20:00,244.16,244.26,244.13,244.24,4382.0,213.6897,213.7772,213.6635,213.7597,4382.0
2017-03-13 15:25:00,244.27,244.35,244.22,244.29,3418.0,213.786,213.856,213.7422,213.8035,3418.0
2017-03-13 15:30:00,244.27,244.34,244.19,244.19,5204.0,213.786,213.8473,213.716,213.716,5204.0
2017-03-13 15:35:00,244.15,244.34,244.15,244.27,7388.0,213.681,213.8473,213.681,213.786,7388.0
2017-03-13 15:40:00,244.27,244.39,244.18,244.39,5007.0,213.786,213.891,213.7072,213.891,5007.0
2017-03-13 15:45:00,244.37,244.52,244.37,244.45,5951.0,213.8735,214.0048,213.8735,213.9435,5951.0
2017-03-13 15:50:00,244.48,244.5,244.35,244.36,9792.0,213.9698,213.9873,213.856,213.8648,9792.0
2017-03-13 15:55:00,244.37,244.57,244.37,244.43,46838.0,213.8735,214.0485,213.8735,213.926,46838.0
2017-03-14 09:30:00,243.52,244.07,243.48,243.62,7917.0,213.1296,213.6109,213.0946,213.2171,7917.0
2017-03-14 09:35:00,243.81,244.13,243.15,243.51,13350.0,213.3834,213.6635,212.8058,213.1208,13350.0
2017-03-14 09:40:00,243.55,243.56,243.07,243.33,6594.0,213.1558,213.1646,212.7357,212.9633,6594.0
2017-03-14 09:45:00,243.17,243.48,243.17,243.19,3678.0,212.8233,213.0946,212.8233,212.8408,3678.0
2017-03-14 09:50:00,243.19,243.19,242.92,243.09,4661.0,212.8408,212.8408,212.6045,212.7532,4661.0
2017-03-14 09:55:00,242.9,243.2,242.82,243.2,5000.0,212.587,212.8495,212.5169,212.8495,5000.0
2017-03-14 10:00:00,243.04,243.06,242.98,243.04,900.0,212.7095,212.727,212.657,212.7095,900.0
2017-03-14 10:05:00,243.03,243.13,242.82,243.02,7080.0,212.7007,212.7883,212.5169,212.692,7080.0
2017-03-14 10:10:00,243.12,243.38,243.12,243.29,3967.0,212.7795,213.0071,212.7795,212.9283,3967.0
2017-03-14 10:15:00,243.46,243.53,243.14,243.21,3206.0,213.0771,213.1383,212.797,212.8583,3206.0
2017-03-14 10:20:00,243.06,243.18,243.01,243.18,2200.0,212.727,212.832,212.6832,212.832,2200.0
2017-03-14 10:25:00,243.11,243.11,242.92,243.06,2900.0,212.7708,212.7708,212.6045,212.727,2900.0
2017-03-14 10:30:00,243.01,243.34,243.01,243.34,2500.0,212.6832,212.972,212.6832,212.972,2500.0
2017-03-14 10:35:00,243.29,243.34,243.04,243.05,3970.0,212.9283,212.972,212.7095,212.7182,3970.0
2017-03-14 10:40:00,243.01,243.15,242.9,242.93,3650.0,212.6832,212.8058,212.587,212.6132,3650.0
2017-03-14 10:45:00,242.86,243.15,242.75,243.06,4103.0,212.5519,212.8058,212.4557,212.727,4103.0
2017-03-14 10:50:00,243.09,243.45,243.05,243.26,5304.0,212.7532,213.0683,212.7182,212.902,5304.0
2017-03-14 10:55:00,243.32,243.57,243.25,243.57,4100.0,212.9545,213.1733,212.8933,213.1733,4100.0
2017-03-14 11:00:00,243.58,243.6,243.43,243.43,1937.0,213.1821,213.1996,213.0508,213.0508,1937.0
2017-03-14 11:05:00,243.47,243.48,243.35,243.48,2616.0,213.0858,213.0946,212.9808,213.0946,2616.0
2017-03-14 11:10:00,243.4,243.44,243.26,243.44,2000.0,213.0246,213.0596,212.902,213.0596,2000.0
2017-03-14 11:15:00,243.4,243.67,243.4,243.5,3243.0,213.0246,213.2609,213.0246,213.1121,3243.0
2017-03-14 11:20:00,243.46,243.5,243.32,243.39,3100.0,213.0771,213.1121,212.9545,213.0158,3100.0
2017-03-14 11:25:00,243.49,243.69,243.49,243.53,1382.0,213.1033,213.2784,213.1033,213.1383,1382.0
2017-03-14 11:30:00,243.54,243.98,243.53,243.98,2423.0,213.1471,213.5322,213.1383,213.5322,2423.0
2017-03-14 11:35:00,243.97,244.14,243.85,243.89,7137.0,213.5234,213.6722,213.4184,213.4534,7137.0
2017-03-14 11:40:00,243.93,244.14,243.93,244.03,2639.0,213.4884,213.6722,213.4884,213.5759,2639.0
2017-03-14 11:45:00,243.97,244.08,243.9,244.08,3401.0,213.5234,213.6197,213.4622,213.6197,3401.0
2017-03-14 11:50:00,244.15,244.37,244.1,244.14,5815.0,213.681,213.8735,213.6372,213.6722,5815.0
2017-03-14 11:55:00,244.17,244.28,244.08,244.12,1803.0,213.6985,213.7947,213.6197,213.6547,1803.0
2017-03-14 12:00:00,244.15,244.24,244.06,244.06,3087.0,213.681,213.7597,213.6022,213.6022,3087.0
2017-03-14 12:05:00,244.15,244.22,243.91,243.91,3200.0,213.681,213.7422,213.4709,213.4709,3200.0
2017-03-14 12:10:00,243.98,244.01,243.82,243.84,5558.0,213.5322,213.5584,213.3921,213.4096,5558.0
2017-03-14 12:15:00,243.89,243.95,243.82,243.87,4650.0,213.4534,213.5059,213.3921,213.4359,4650.0
2017-03-14 12:20:00,243.79,243.9,243.79,243.9,1528.0,213.3659,213.4622,213.3659,213.4622,1528.0
2017-03-14 12:25:00,243.9,243.98,243.88,243.95,2316.0,213.4622,213.5322,213.4447,213.5059,2316.0
2017-03-14 12:30:00,243.86,243.88,243.74,243.75,5603.0,213.4272,213.4447,213.3221,213.3309,5603.0
2017-03-14 12:35:00,243.69,243.69,243.45,243.53,4470.0,213.2784,213.2784,213.0683,213.1383,4470.0
2017-03-14 12:40:00,243.64,243.76,243.64,243.75,1100.0,213.2346,213.3396,213.2346,213.3309,1100.0
2017-03-14 12:45:00,243.79,243.79,243.52,243.53,2214.0,213.3659,213.3659,213.1296,213.1383,2214.0
2017-03-14 12:50:00,243.54,243.54,243.28,243.41,1500.0,213.1471,213.1471,212.9195,213.0333,1500.0
2017-03-14 12:55:00,243.46,243.46,243.35,243.37,1842.0,213.0771,213.0771,212.9808,212.9983,1842.0
2017-03-14 13:00:00,243.46,243.46,243.39,243.44,400.0,213.0771,213.0771,213.0158,213.0596,400.0
2017-03-14 13:05:00,243.48,243.48,243.43,243.48,2511.0,213.0946,213.0946,213.0508,213.0946,2511.0
2017-03-14 13:10:00,243.5,243.66,243.39,243.64,2259.0,213.1121,213.2521,213.0158,213.2346,2259.0
2017-03-14 13:15:00,243.69,243.72,243.64,243.71,902.0,213.2784,213.3046,213.2346,213.2959,902.0
2017-03-14 13:20:00,243.78,243.78,243.6,243.67,2050.0,213.3571,213.3571,213.1996,213.2609,2050.0
2017-03-14 13:25:00,243.63,243.74,243.63,243.67,1400.0,213.2259,213.3221,213.2259,213.2609,1400.0
2017-03-14 13:30:00,243.63,243.7,243.62,243.69,1100.0,213.2259,213.2871,213.2171,213.2784,1100.0
2017-03-14 13:35:00,243.64,243.84,243.61,243.75,2453.0,213.2346,213.4096,213.2084,213.3309,2453.0
2017-03-14 13:40:00,243.68,243.69,243.58,243.63,510.0,213.2696,213.2784,213.1821,213.2259,510.0
2017-03-14 13:45:00,243.58,243.62,243.45,243.47,1000.0,213.1821,213.2171,213.0683,213.0858,1000.0
2017-03-14 13:50:00,243.47,243.53,243.35,243.35,1528.0,213.0858,213.1383,212.9808,212.9808,1528.0
2017-03-14 13:55:00,243.29,243.43,243.29,243.32,2445.0,212.9283,213.0508,212.9283,212.9545,2445.0
2017-03-14 14:00:00,243.37,243.61,243.37,243.59,3568.0,212.9983,213.2084,212.9983,213.1908,3568.0
2017-03-14 14:05:00,243.57,243.76,243.54,243.76,1500.0,213.1733,213.3396,213.1471,213.3396,1500.0
2017-03-14 14:10:00,243.69,243.73,243.57,243.63,3400.0,213.2784,213.3134,213.1733,213.2259,3400.0
2017-03-14 14:15:00,243.64,243.7,243.58,243.59,1259.0,213.2346,213.2871,213.1821,213.1908,1259.0
2017-03-14 14:20:00,243.67,243.69,243.54,243.56,2294.0,213.2609,213.2784,213.1471,213.1646,2294.0
2017-03-14 14:25:00,243.64,243.66,243.56,243.65,3100.0,213.2346,213.2521,213.1646,213.2434,3100.0
2017-03-14 14:30:00,243.65,243.76,243.62,243.73,2500.0,213.2434,213.3396,213.2171,213.3134,2500.0
2017-03-14 14:35:00,243.7,243.76,243.64,243.76,2000.0,213.2871,213.3396,213.2346,213.3396,2000.0
2017-03-14 14:40:00,243.72,243.75,243.63,243.63,2407.0,213.3046,213.3309,213.2259,213.2259,2407.0
2017-03-14 14:45:00,243.63,243.65,243.4,243.42,1922.0,213.2259,213.2434,213.0246,213.0421,1922.0
2017-03-14 14:50:00,243.39,243.52,243.28,243.33,1900.0,213.0158,213.1296,212.9195,212.9633,1900.0
2017-03-14 14:55:00,243.27,243.39,243.24,243.37,2718.0,212.9108,213.0158,212.8845,212.9983,2718.0
2017-03-14 15:00:00,243.36,243.49,243.36,243.46,2700.0,212.9896,213.1033,212.9896,213.0771,2700.0
2017-03-14 15:05:00,243.41,243.46,243.41,243.44,300.0,213.0333,213.0771,213.0333,213.0596,300.0
2017-03-14 15:10:00,243.47,243.51,243.42,243.46,4401.0,213.0858,213.1208,213.0421,213.0771,4401.0
2017-03-14 15:15:00,243.48,243.54,243.44,243.5,2599.0,213.0946,213.1471,213.0596,213.1121,2599.0
2017-03-14 15:20:00,243.55,243.56,243.5,243.5,3658.0,213.1558,213.1646,213.1121,213.1121,3658.0
2017-03-14 15:25:00,243.55,243.61,243.52,243.59,3300.0,213.1558,213.2084,213.1296,213.1908,3300.0
2017-03-14 15:30:00,243.58,243.58,243.47,243.57,2713.0,213.1821,213.1821,213.0858,213.1733,2713.0
2017-03-14 15:35:00,243.6,243.6,243.48,243.54,4994.0,213.1996,213.1996,213.0946,213.1471,4994.0
2017-03-14 15:40:00,243.47,243.58,243.33,243.51,6723.0,213.0858,213.1821,212.9633,213.1208,6723.0
2017-03-14 15:45:00,243.5,243.67,243.45,243.61,7812.0,213.1121,213.2609,213.0683,213.2084,7812.0
2017-03-14 15:50:00,243.64,243.7,243.56,243.65,12158.0,213.2346,213.2871,213.1646,213.2434,12158.0
2017-03-14 15:55:00,243.63,243.83,243.58,243.75,29348.0,213.2259,213.4009,213.1821,213.3309,29348.0
2017-03-15 09:30:00,243.71,244.16,243.71,244.13,9167.0,213.2959,213.6897,213.2959,213.6635,9167.0
2017-03-15 09:35:00,243.98,244.06,243.79,243.84,1500.0,213.5322,213.6022,213.3659,213.4096,1500.0
2017-03-15 09:40:00,243.92,244.08,243.8,243.98,6908.0,213.4797,213.6197,213.3746,213.5322,6908.0
2017-03-15 09:45:00,243.93,244.06,243.85,243.93,7285.0,213.4884,213.6022,213.4184,213.4884,7285.0
2017-03-15 09:50:00,243.99,244.16,243.86,243.99,2962.0,213.5409,213.6897,213.4272,213.5409,2962.0
2017-03-15 09:55:00,243.88,243.96,243.79,243.83,1470.0,213.4447,213.5147,213.3659,213.4009,1470.0
2017-03-15 10:00:00,243.81,244.0,243.75,243.9,5650.0,213.3834,213.5497,213.3309,213.4622,5650.0
2017-03-15 10:05:00,243.94,243.95,243.84,243.92,2404.0,213.4972,213.5059,213.4096,213.4797,2404.0
2017-03-15 10:10:00,243.93,244.11,243.92,244.08,3299.0,213.4884,213.646,213.4797,213.6197,3299.0
2017-03-15 10:15:00,244.03,244.03,243.62,243.81,4400.0,213.5759,213.5759,213.2171,213.3834,4400.0
2017-03-15 10:20:00,243.93,243.95,243.73,243.82,4500.0,213.4884,213.5059,213.3134,213.3921,4500.0
2017-03-15 10:25:00,243.81,243.84,243.63,243.83,2502.0,213.3834,213.4096,213.2259,213.4009,2502.0
2017-03-15 10:30:00,243.86,243.87,243.56,243.6,2102.0,213.4272,213.4359,213.1646,213.1996,2102.0
2017-03-15 10:35:00,243.62,243.62,243.48,243.52,5574.0,213.2171,213.2171,213.0946,213.1296,5574.0
2017-03-15 10:40:00,243.48,243.78,243.48,243.78,8267.0,213.0946,213.3571,213.0946,213.3571,8267.0
2017-03-15 10:45:00,243.75,243.77,243.44,243.57,3200.0,213.3309,213.3484,213.0596,213.1733,3200.0
2017-03-15 10:50:00,243.44,243.44,243.31,243.35,2301.0,213.0596,213.0596,212.9458,212.9808,2301.0
2017-03-15 10:55:00,243.34,243.43,243.25,243.32,3600.0,212.972,213.0508,212.8933,212.9545,3600.0
2017-03-15 11:00:00,243.31,243.4,243.3,243.3,6587.0,212.9458,213.0246,212.937,212.937,6587.0
2017-03-15 11:05:00,243.28,243.34,243.17,243.17,2005.0,212.9195,212.972,212.8233,212.8233,2005.0
2017-03-15 11:10:00,243.14,243.39,243.13,243.31,2750.0,212.797,213.0158,212.7883,212.9458,2750.0
2017-03-15 11:15:00,243.26,243.32,243.18,243.27,3484.0,212.902,212.9545,212.832,212.9108,3484.0
2017-03-15 11:20:00,243.26,243.4,243.25,243.4,2400.0,212.902,213.0246,212.8933,213.0246,2400.0
2017-03-15 11:25:00,243.45,243.55,243.45,243.46,2307.0,213.0683,213.1558,213.0683,213.0771,2307.0
2017-03-15 11:30:00,243.47,243.63,243.44,243.52,4300.0,213.0858,213.2259,213.0596,213.1296,4300.0
2017-03-15 11:35:00,243.57,243.58,243.38,243.49,4068.0,213.1733,213.1821,213.0071,213.1033,4068.0
2017-03-15 11:40:00,243.43,243.48,243.34,243.42,4041.0,213.0508,213.0946,212.972,213.0421,4041.0
2017-03-15 11:45:00,243.46,243.46,243.33,243.36,1833.0,213.0771,213.0771,212.9633,212.9896,1833.0
2017-03-15 11:50:00,243.36,243.49,243.34,243.4,5010.0,212.9896,213.1033,212.972,213.0246,5010.0
2017-03-15 11:55:00,243.41,243.68,243.4,243.68,9160.0,213.0333,213.2696,213.0246,213.2696,9160.0
2017-03-15 12:00:00,243.71,243.86,243.7,243.78,4125.0,213.2959,213.4272,213.2871,213.3571,4125.0
2017-03-15 12:05:00,243.78,243.79,243.53,243.67,3100.0,213.3571,213.3659,213.1383,213.2609,3100.0
2017-03-15 12:10:00,243.58,243.66,243.44,243.48,3900.0,213.1821,213.2521,213.0596,213.0946,3900.0
2017-03-15 12:15:00,243.47,243.71,243.41,243.61,3723.0,213.0858,213.2959,213.0333,213.2084,3723.0
2017-03-15 12:20:00,243.62,243.63,243.53,243.63,800.0,213.2171,213.2259,213.1383,213.2259,800.0
2017-03-15 12:25:00,243.64,243.75,243.64,243.71,3390.0,213.2346,213.3309,213.2346,213.2959,3390.0
2017-03-15 12:30:00,243.7,243.72,243.59,243.72,3925.0,213.2871,213.3046,213.1908,213.3046,3925.0
2017-03-15 12:35:00,243.68,243.77,243.49,243.52,5996.0,213.2696,213.3484,213.1033,213.1296,5996.0
2017-03-15 12:40:00,243.52,243.7,243.52,243.58,8282.0,213.1296,213.2871,213.1296,213.1821,8282.0
2017-03-15 12:45:00,243.64,243.64,243.48,243.55,1300.0,213.2346,213.2346,213.0946,213.1558,1300.0
2017-03-15 12:50:00,243.57,243.64,243.46,243.64,1600.0,213.1733,213.2346,213.0771,213.2346,1600.0
2017-03-15 12:55:00,243.63,243.67,243.57,243.66,6220.0,213.2259,213.2609,213.1733,213.2521,6220.0
2017-03-15 13:00:00,243.65,243.8,243.63,243.63,2100.0,213.2434,213.3746,213.2259,213.2259,2100.0
2017-03-15 13:05:00,243.58,243.77,243.58,243.64,4500.0,213.1821,213.3484,213.1821,213.2346,4500.0
2017-03-15 13:10:00,243.66,243.74,243.58,243.6,2700.0,213.2521,213.3221,213.1821,213.1996,2700.0
2017-03-15 13:15:00,243.56,243.6,243.31,243.31,1724.0,213.1646,213.1996,212.9458,212.9458,1724.0
2017-03-15 13:20:00,243.33,243.47,243.3,243.46,3759.0,212.9633,213.0858,212.937,213.0771,3759.0
2017-03-15 13:25:00,243.39,243.64,243.38,243.64,4554.0,213.0158,213.2346,213.0071,213.2346,4554.0
2017-03-15 13:30:00,243.59,243.61,243.43,243.49,3600.0,213.1908,213.2084,213.0508,213.1033,3600.0
2017-03-15 13:35:00,243.42,243.45,243.37,243.42,2208.0,213.0421,213.0683,212.9983,213.0421,2208.0
2017-03-15 13:40:00,243.41,243.45,243.34,243.38,3866.0,213.0333,213.0683,212.972,213.0071,3866.0
2017-03-15 13:45:00,243.39,243.47,243.38,243.44,4500.0,213.0158,213.0858,213.0071,213.0596,4500.0
2017-03-15 13:50:00,243.43,243.45,243.3,243.37,2802.0,213.0508,213.0683,212.937,212.9983,2802.0
2017-03-15 13:55:00,243.32,243.36,243.26,243.29,3140.0,212.9545,212.9896,212.902,212.9283,3140.0
2017-03-15 14:00:00,243.41,244.28,243.41,244.19,12413.0,213.0333,213.7947,213.0333,213.716,12413.0
2017-03-15 14:05:00,244.24,244.33,244.14,244.2,13201.0,213.7597,213.8385,213.6722,213.7247,13201.0
2017-03-15 14:10:00,244.15,244.2,244.04,244.08,6129.0,213.681,213.7247,213.5847,213.6197,6129.0
2017-03-15 14:15:00,244.05,244.07,243.75,243.88,5310.0,213.5934,213.6109,213.3309,213.4447,5310.0
2017-03-15 14:20:00,243.91,244.15,243.91,244.11,4600.0,213.4709,213.681,213.4709,213.646,4600.0
2017-03-15 14:25:00,244.09,244.26,244.05,244.18,4600.0,213.6284,213.7772,213.5934,213.7072,4600.0
2017-03-15 14:30:00,244.06,244.11,243.95,244.0,4200.0,213.6022,213.646,213.5059,213.5497,4200.0
2017-03-15 14:35:00,243.98,244.08,243.85,244.08,5600.0,213.5322,213.6197,213.4184,213.6197,5600.0
2017-03-15 14:40:00,244.05,244.21,244.03,244.17,4650.0,213.5934,213.7335,213.5759,213.6985,4650.0
2017-03-15 14:45:00,244.26,244.41,244.24,244.33,12467.0,213.7772,213.9085,213.7597,213.8385,12467.0
2017-03-15 14:50:00,244.33,244.45,244.31,244.31,6976.0,213.8385,213.9435,213.821,213.821,6976.0
2017-03-15 14:55:00,244.37,244.37,244.07,244.12,3698.0,213.8735,213.8735,213.6109,213.6547,3698.0
2017-03-15 15:00:00,244.12,244.28,244.09,244.13,6026.0,213.6547,213.7947,213.6284,213.6635,6026.0
2017-03-15 15:05:00,244.06,244.35,244.06,244.14,8314.0,213.6022,213.856,213.6022,213.6722,8314.0
2017-03-15 15:10:00,244.16,244.21,244.02,244.14,17639.0,213.6897,213.7335,213.5672,213.6722,17639.0
2017-03-15 15:15:00,244.16,244.21,243.9,244.03,14045.0,213.6897,213.7335,213.4622,213.5759,14045.0
2017-03-15 15:20:00,243.97,244.1,243.85,243.87,9847.0,213.5234,213.6372,213.4184,213.4359,9847.0
2017-03-15 15:25:00,243.86,244.06,243.78,243.88,12913.0,213.4272,213.6022,213.3571,213.4447,12913.0
2017-03-15 15:30:00,243.91,244.0,243.72,243.79,12566.0,213.4709,213.5497,213.3046,213.3659,12566.0
2017-03-15 15:35:00,243.78,244.0,243.65,243.65,20218.0,213.3571,213.5497,213.2434,213.2434,20218.0
2017-03-15 15:40:00,243.73,243.86,243.65,243.79,15309.0,213.3134,213.4272,213.2434,213.3659,15309.0
2017-03-15 15:45:00,243.77,243.92,243.67,243.76,27011.0,213.3484,213.4797,213.2609,213.3396,27011.0
2017-03-15 15:50:00,243.69,243.9,243.69,243.85,19376.0,213.2784,213.4622,213.2784,213.4184,19376.0
2017-03-15 15:55:00,243.83,243.99,243.77,243.8,47733.0,213.4009,213.5409,213.3484,213.3746,47733.0
2017-03-16 09:30:00,244.0,244.14,243.82,243.83,21645.0,213.5497,213.6722,213.3921,213.4009,21645.0
2017-03-16 09:35:00,243.82,243.95,243.48,243.72,9483.0,213.3921,213.5059,213.0946,213.3046,9483.0
2017-03-16 09:40:00,243.61,243.84,243.46,243.51,8917.0,213.2084,213.4096,213.0771,213.1208,8917.0
2017-03-16 09:45:00,243.44,243.78,243.34,243.62,3262.0,213.0596,213.3571,212.972,213.2171,3262.0
2017-03-16 09:50:00,243.58,243.61,243.25,243.46,9675.0,213.1821,213.2084,212.8933,213.0771,9675.0
2017-03-16 09:55:00,243.46,243.64,243.26,243.33,3552.0,213.0771,213.2346,212.902,212.9633,3552.0
2017-03-16 10:00:00,243.3,243.68,243.3,243.64,2315.0,212.937,213.2696,212.937,213.2346,2315.0
2017-03-16 10:05:00,243.58,243.59,243.28,243.39,3874.0,213.1821,213.1908,212.9195,213.0158,3874.0
2017-03-16 10:10:00,243.38,243.39,242.73,242.92,12337.0,213.0071,213.0158,212.4382,212.6045,12337.0
2017-03-16 10:15:00,242.93,242.94,242.5,242.5,7077.0,212.6132,212.622,212.2369,212.2369,7077.0
2017-03-16 10:20:00,242.4,242.4,242.14,242.14,6101.0,212.1494,212.1494,211.9218,211.9218,6101.0
2017-03-16 10:25:00,242.2,242.2,241.85,242.04,12600.0,211.9743,211.9743,211.668,211.8343,12600.0
2017-03-16 10:30:00,242.03,242.03,241.83,242.03,4200.0,211.8255,211.8255,211.6505,211.8255,4200.0
2017-03-16 10:35:00,242.03,242.14,241.98,241.98,4888.0,211.8255,211.9218,211.7818,211.7818,4888.0
2017-03-16 10:40:00,242.04,242.04,241.89,242.01,2800.0,211.8343,211.8343,211.703,211.808,2800.0
2017-03-16 10:45:00,242.03,242.16,241.95,242.0,3950.0,211.8255,211.9393,211.7555,211.7993,3950.0
2017-03-16 10:50:00,242.06,242.4,241.99,242.27,7181.0,211.8518,212.1494,211.7905,212.0356,7181.0
2017-03-16 10:55:00,242.22,242.23,241.9,242.19,6396.0,211.9918,212.0006,211.7118,211.9656,6396.0
2017-03-16 11:00:00,242.08,242.09,241.27,241.34,17901.0,211.8693,211.878,211.1604,211.2216,17901.0
2017-03-16 11:05:00,241.43,241.46,241.18,241.42,16241.0,211.3004,211.3267,211.0816,211.2917,16241.0
2017-03-16 11:10:00,241.41,241.54,241.35,241.41,12555.0,211.2829,211.3967,211.2304,211.2829,12555.0
2017-03-16 11:15:00,241.36,241.47,241.28,241.47,5669.0,211.2391,211.3354,211.1691,211.3354,5669.0
2017-03-16 11:20:00,241.42,241.43,241.21,241.27,4027.0,211.2917,211.3004,211.1079,211.1604,4027.0
2017-03-16 11:25:00,241.22,241.28,241.1,241.24,6333.0,211.1166,211.1691,211.0116,211.1341,6333.0
2017-03-16 11:30:00,241.27,241.42,241.17,241.17,2800.0,211.1604,211.2917,211.0729,211.0729,2800.0
2017-03-16 11:35:00,241.19,241.19,240.93,240.93,9890.0,211.0904,211.0904,210.8628,210.8628,9890.0
2017-03-16 11:40:00,240.94,240.96,240.67,240.81,5589.0,210.8716,210.8891,210.6353,210.7578,5589.0
2017-03-16 11:45:00,240.79,241.03,240.78,240.92,4851.0,210.7403,210.9503,210.7315,210.8541,4851.0
2017-03-16 11:50:00,240.93,240.97,240.7,240.74,6020.0,210.8628,210.8978,210.6615,210.6965,6020.0
2017-03-16 11:55:00,240.79,241.06,240.75,240.93,6976.0,210.7403,210.9766,210.7053,210.8628,6976.0
2017-03-16 12:00:00,240.93,241.08,240.81,241.0,5399.0,210.8628,210.9941,210.7578,210.9241,5399.0
2017-03-16 12:05:00,241.01,241.07,240.87,241.03,4506.0,210.9328,210.9853,210.8103,210.9503,4506.0
2017-03-16 12:10:00,241.03,241.03,240.84,240.88,4305.0,210.9503,210.9503,210.784,210.819,4305.0
2017-03-16 12:15:00,240.99,240.99,240.79,240.85,2908.0,210.9153,210.9153,210.7403,210.7928,2908.0
2017-03-16 12:20:00,240.83,240.88,240.71,240.82,6465.0,210.7753,210.819,210.6703,210.7665,6465.0
2017-03-16 12:25:00,240.85,240.9,240.78,240.8,3190.0,210.7928,210.8366,210.7315,210.749,3190.0
2017-03-16 12:30:00,240.82,240.91,240.72,240.77,5269.0,210.7665,210.8453,210.679,210.7228,5269.0
2017-03-16 12:35:00,240.8,240.92,240.79,240.83,4337.0,210.749,210.8541,210.7403,210.7753,4337.0
2017-03-16 12:40:00,240.85,241.12,240.82,241.07,3537.0,210.7928,211.0291,210.7665,210.9853,3537.0
2017-03-16 12:45:00,241.04,241.25,241.02,241.06,3221.0,210.9591,211.1429,210.9416,210.9766,3221.0
2017-03-16 12:50:00,240.95,241.03,240.85,240.99,4095.0,210.8803,210.9503,210.7928,210.9153,4095.0
2017-03-16 12:55:00,241.07,241.25,241.02,241.15,3590.0,210.9853,211.1429,210.9416,211.0554,3590.0
2017-03-16 13:00:00,241.11,241.15,240.96,240.99,2400.0,211.0203,211.0554,210.8891,210.9153,2400.0
2017-03-16 13:05:00,241.07,241.07,240.79,240.82,7501.0,210.9853,210.9853,210.7403,210.7665,7501.0
2017-03-16 13:10:00,240.84,240.93,240.75,240.82,4123.0,210.784,210.8628,210.7053,210.7665,4123.0
2017-03-16 13:15:00,240.82,240.82,240.43,240.46,5348.0,210.7665,210.7665,210.4252,210.4515,5348.0
2017-03-16 13:20:00,240.47,240.68,240.47,240.56,3634.0,210.4602,210.644,210.4602,210.539,3634.0
2017-03-16 13:25:00,240.63,240.8,240.63,240.79,11971.0,210.6002,210.749,210.6002,210.7403,11971.0
2017-03-16 13:30:00,240.82,240.97,240.72,240.94,30765.0,210.7665,210.8978,210.679,210.8716,30765.0
2017-03-16 13:35:00,240.95,241.08,240.8,240.8,15861.0,210.8803,210.9941,210.749,210.749,15861.0
2017-03-16 13:40:00,240.75,240.99,240.67,240.99,2258.0,210.7053,210.9153,210.6353,210.9153,2258.0
2017-03-16 13:45:00,240.99,240.99,240.82,240.82,4390.0,210.9153,210.9153,210.7665,210.7665,4390.0
2017-03-16 13:50:00,240.82,241.02,240.82,240.99,2257.0,210.7665,210.9416,210.7665,210.9153,2257.0
2017-03-16 13:55:00,241.12,241.17,240.91,240.99,4637.0,211.0291,211.0729,210.8453,210.9153,4637.0
2017-03-16 14:00:00,241.09,241.09,240.95,240.96,4000.0,211.0028,211.0028,210.8803,210.8891,4000.0
2017-03-16 14:05:00,240.91,241.07,240.91,240.98,5794.0,210.8453,210.9853,210.8453,210.9066,5794.0
2017-03-16 14:10:00,240.98,241.08,240.89,241.08,3210.0,210.9066,210.9941,210.8278,210.9941,3210.0
2017-03-16 14:15:00,241.08,241.08,240.95,240.96,2149.0,210.9941,210.9941,210.8803,210.8891,2149.0
2017-03-16 14:20:00,241.0,241.05,240.65,240.65,8476.0,210.9241,210.9678,210.6177,210.6177,8476.0
2017-03-16 14:25:00,240.69,240.72,240.59,240.62,2800.0,210.6528,210.679,210.5652,210.5915,2800.0
2017-03-16 14:30:00,240.59,240.69,240.55,240.64,4781.0,210.5652,210.6528,210.5302,210.609,4781.0
2017-03-16 14:35:00,240.64,240.65,240.53,240.57,4878.0,210.609,210.6177,210.5127,210.5477,4878.0
2017-03-16 14:40:00,240.57,240.74,240.54,240.59,4154.0,210.5477,210.6965,210.5215,210.5652,4154.0
2017-03-16 14:45:00,240.57,240.58,240.4,240.4,2246.0,210.5477,210.5565,210.3989,210.3989,2246.0
2017-03-16 14:50:00,240.4,240.42,240.28,240.33,2403.0,210.3989,210.4165,210.2939,210.3377,2403.0
2017-03-16 14:55:00,240.24,240.3,240.11,240.25,4593.0,210.2589,210.3114,210.1451,210.2677,4593.0
2017-03-16 15:00:00,240.28,240.28,240.0,240.0,9914.0,210.2939,210.2939,210.0489,210.0489,9914.0
2017-03-16 15:05:00,240.05,240.1,240.0,240.03,12562.0,210.0926,210.1364,210.0489,210.0751,12562.0
2017-03-16 15:10:00,240.05,240.08,240.02,240.08,15194.0,210.0926,210.1189,210.0664,210.1189,15194.0
2017-03-16 15:15:00,240.1,240.38,240.1,240.31,10375.0,210.1364,210.3814,210.1364,210.3202,10375.0
2017-03-16 15:20:00,240.38,240.42,240.26,240.26,13496.0,210.3814,210.4165,210.2764,210.2764,13496.0
2017-03-16 15:25:00,240.26,240.26,240.14,240.2,7790.0,210.2764,210.2764,210.1714,210.2239,7790.0
2017-03-16 15:30:00,240.2,240.34,240.18,240.25,14757.0,210.2239,210.3464,210.2064,210.2677,14757.0
2017-03-16 15:35:00,240.25,240.26,239.95,239.99,31601.0,210.2677,210.2764,210.0051,210.0401,31601.0
2017-03-16 15:40:00,239.98,240.22,239.98,240.15,13638.0,210.0314,210.2414,210.0314,210.1801,13638.0
2017-03-16 15:45:00,240.15,240.25,240.12,240.15,22789.0,210.1801,210.2677,210.1539,210.1801,22789.0
2017-03-16 15:50:00,240.15,240.18,239.81,239.87,43814.0,210.1801,210.2064,209.8826,209.9351,43814.0
2017-03-16 15:55:00,239.87,240.23,239.72,240.16,91019.0,209.9351,210.2502,209.8038,210.1889,91019.0
2017-03-17 09:30:00,241.12,242.37,240.69,242.37,167945.0,211.0291,212.1231,210.6528,212.1231,167945.0
2017-03-17 09:35:00,242.37,242.38,241.49,241.7,14287.0,212.1231,212.1319,211.3529,211.5367,14287.0
2017-03-17 09:40:00,241.81,242.31,241.75,242.09,17141.0,211.633,212.0706,211.5805,211.878,17141.0
2017-03-17 09:45:00,242.06,242.39,241.84,242.38,5425.0,211.8518,212.1406,211.6592,212.1319,5425.0
2017-03-17 09:50:00,242.33,242.8,242.15,242.27,14027.0,212.0881,212.4994,211.9306,212.0356,14027.0
2017-03-17 09:55:00,242.39,242.6,242.33,242.48,5568.0,212.1406,212.3244,212.0881,212.2194,5568.0
2017-03-17 10:00:00,242.56,242.78,242.41,242.61,2800.0,212.2894,212.4819,212.1581,212.3331,2800.0
2017-03-17 10:05:00,242.75,242.78,242.19,242.19,4955.0,212.4557,212.4819,211.9656,211.9656,4955.0
2017-03-17 10:10:00,242.35,242.61,242.25,242.25,6675.0,212.1056,212.3331,212.0181,212.0181,6675.0
2017-03-17 10:15:00,242.19,242.33,242.06,242.27,1776.0,211.9656,212.0881,211.8518,212.0356,1776.0
2017-03-17 10:20:00,242.27,242.27,241.78,241.85,4073.0,212.0356,212.0356,211.6067,211.668,4073.0
2017-03-17 10:25:00,241.88,242.2,241.78,242.2,3618.0,211.6942,211.9743,211.6067,211.9743,3618.0
2017-03-17 10:30:00,242.24,242.27,241.98,241.99,10779.0,212.0093,212.0356,211.7818,211.7905,10779.0
2017-03-17 10:35:00,241.96,241.96,241.51,241.78,7537.0,211.7643,211.7643,211.3704,211.6067,7537.0
2017-03-17 10:40:00,241.77,241.85,241.55,241.58,4825.0,211.598,211.668,211.4054,211.4317,4825.0
2017-03-17 10:45:00,241.65,242.21,241.59,242.12,18749.0,211.493,211.9831,211.4404,211.9043,18749.0
2017-03-17 10:50:00,242.07,242.08,241.62,241.62,5758.0,211.8605,211.8693,211.4667,211.4667,5758.0
2017-03-17 10:55:00,241.63,242.12,241.57,241.98,5414.0,211.4754,211.9043,211.4229,211.7818,5414.0
2017-03-17 11:00:00,242.05,242.25,241.94,242.19,5950.0,211.843,212.0181,211.7468,211.9656,5950.0
2017-03-17 11:05:00,242.18,242.29,242.04,242.04,11792.0,211.9568,212.0531,211.8343,211.8343,11792.0
2017-03-17 11:10:00,242.05,242.14,241.91,242.0,3352.0,211.843,211.9218,211.7205,211.7993,3352.0
2017-03-17 11:15:00,242.14,242.32,242.14,242.28,4699.0,211.9218,212.0793,211.9218,212.0443,4699.0
2017-03-17 11:20:00,242.31,242.45,242.28,242.33,2429.0,212.0706,212.1931,212.0443,212.0881,2429.0
2017-03-17 11:25:00,242.4,242.55,242.28,242.28,4000.0,212.1494,212.2806,212.0443,212.0443,4000.0
2017-03-17 11:30:00,242.34,242.58,242.27,242.27,3600.0,212.0968,212.3069,212.0356,212.0356,3600.0
2017-03-17 11:35:00,242.31,242.55,242.31,242.43,2615.0,212.0706,212.2806,212.0706,212.1756,2615.0
2017-03-17 11:40:00,242.36,242.44,242.22,242.35,6155.0,212.1143,212.1844,211.9918,212.1056,6155.0
2017-03-17 11:45:00,242.46,242.52,242.35,242.42,3900.0,212.2019,212.2544,212.1056,212.1669,3900.0
2017-03-17 11:50:00,242.36,242.52,242.36,242.45,800.0,212.1143,212.2544,212.1143,212.1931,800.0
2017-03-17 11:55:00,242.52,242.53,242.34,242.38,4609.0,212.2544,212.2631,212.0968,212.1319,4609.0
2017-03-17 12:00:00,242.39,242.52,242.38,242.47,2893.0,212.1406,212.2544,212.1319,212.2106,2893.0
2017-03-17 12:05:00,242.57,242.67,242.55,242.59,6008.0,212.2981,212.3857,212.2806,212.3156,6008.0
2017-03-17 12:10:00,242.62,242.68,242.32,242.42,2326.0,212.3419,212.3944,212.0793,212.1669,2326.0
2017-03-17 12:15:00,242.51,242.51,242.33,242.34,1800.0,212.2456,212.2456,212.0881,212.0968,1800.0
2017-03-17 12:20:00,242.32,242.5,242.32,242.44,1566.0,212.0793,212.2369,212.0793,212.1844,1566.0
2017-03-17 12:25:00,242.51,242.53,242.47,242.47,809.0,212.2456,212.2631,212.2106,212.2106,809.0
2017-03-17 12:30:00,242.54,242.66,242.54,242.61,2884.0,212.2719,212.3769,212.2719,212.3331,2884.0
2017-03-17 12:35:00,242.6,242.61,242.5,242.58,3448.0,212.3244,212.3331,212.2369,212.3069,3448.0
2017-03-17 12:40:00,242.56,242.66,242.54,242.66,1057.0,212.2894,212.3769,212.2719,212.3769,1057.0
2017-03-17 12:45:00,242.67,242.75,242.58,242.74,2939.0,212.3857,212.4557,212.3069,212.4469,2939.0
2017-03-17 12:50:00,242.67,242.69,242.48,242.62,2301.0,212.3857,212.4032,212.2194,212.3419,2301.0
2017-03-17 12:55:00,242.67,242.74,242.57,242.67,5000.0,212.3857,212.4469,212.2981,212.3857,5000.0
2017-03-17 13:00:00,242.62,242.8,242.61,242.76,2655.0,212.3419,212.4994,212.3331,212.4644,2655.0
2017-03-17 13:05:00,242.79,242.8,242.73,242.74,3162.0,212.4907,212.4994,212.4382,212.4469,3162.0
2017-03-17 13:10:00,242.78,242.92,242.74,242.92,2101.0,212.4819,212.6045,212.4469,212.6045,2101.0
2017-03-17 13:15:00,242.95,242.96,242.76,242.84,6197.0,212.6307,212.6395,212.4644,212.5344,6197.0
2017-03-17 13:20:00,242.84,242.84,242.84,242.84,0.0,212.5344,212.5344,212.5344,212.5344,0.0
2017-03-17 13:25:00,242.94,243.04,242.82,243.03,2771.0,212.622,212.7095,212.5169,212.7007,2771.0
2017-03-17 13:30:00,243.04,243.32,243.03,243.32,3500.0,212.7095,212.9545,212.7007,212.9545,3500.0
2017-03-17 13:35:00,243.33,243.48,243.29,243.48,5120.0,212.9633,213.0946,212.9283,213.0946,5120.0
2017-03-17 13:40:00,243.43,243.63,243.43,243.51,2666.0,213.0508,213.2259,213.0508,213.1208,2666.0
2017-03-17 13:45:00,243.51,243.62,243.35,243.54,4822.0,213.1208,213.2171,212.9808,213.1471,4822.0
2017-03-17 13:50:00,243.58,243.68,243.43,243.59,11972.0,213.1821,213.2696,213.0508,213.1908,11972.0
2017-03-17 13:55:00,243.62,243.96,243.62,243.96,2311.0,213.2171,213.5147,213.2171,213.5147,2311.0
2017-03-17 14:00:00,243.9,244.3,243.9,244.15,15837.0,213.4622,213.8122,213.4622,213.681,15837.0
2017-03-17 14:05:00,244.18,244.18,243.76,244.13,6836.0,213.7072,213.7072,213.3396,213.6635,6836.0
2017-03-17 14:10:00,244.16,244.38,244.05,244.31,10929.0,213.6897,213.8823,213.5934,213.821,10929.0
2017-03-17 14:15:00,244.31,244.46,244.22,244.36,4512.0,213.821,213.9523,213.7422,213.8648,4512.0
2017-03-17 14:20:00,244.42,244.7,244.23,244.52,21524.0,213.9173,214.1623,213.751,214.0048,21524.0
2017-03-17 14:25:00,244.55,244.65,244.49,244.53,5128.0,214.031,214.1186,213.9785,214.0135,5128.0
2017-03-17 14:30:00,244.53,244.53,244.21,244.49,6834.0,214.0135,214.0135,213.7335,213.9785,6834.0
2017-03-17 14:35:00,244.34,244.51,244.33,244.46,2433.0,213.8473,213.996,213.8385,213.9523,2433.0
2017-03-17 14:40:00,244.47,244.56,244.4,244.56,1923.0,213.961,214.0398,213.8998,214.0398,1923.0
2017-03-17 14:45:00,244.63,244.63,244.43,244.52,2463.0,214.1011,214.1011,213.926,214.0048,2463.0
2017-03-17 14:50:00,244.48,244.49,244.26,244.38,6783.0,213.9698,213.9785,213.7772,213.8823,6783.0
2017-03-17 14:55:00,244.32,244.33,244.04,244.1,5341.0,213.8297,213.8385,213.5847,213.6372,5341.0
2017-03-17 15:00:00,244.14,244.26,244.14,244.26,3122.0,213.6722,213.7772,213.6722,213.7772,3122.0
2017-03-17 15:05:00,244.27,244.27,244.13,244.16,2668.0,213.786,213.786,213.6635,213.6897,2668.0
2017-03-17 15:10:00,244.14,244.14,243.96,244.05,3719.0,213.6722,213.6722,213.5147,213.5934,3719.0
2017-03-17 15:15:00,243.95,243.99,243.79,243.9,7876.0,213.5059,213.5409,213.3659,213.4622,7876.0
2017-03-17 15:20:00,243.98,244.07,243.8,243.8,3699.0,213.5322,213.6109,213.3746,213.3746,3699.0
2017-03-17 15:25:00,243.87,243.92,243.7,243.72,5919.0,213.4359,213.4797,213.2871,213.3046,5919.0
2017-03-17 15:30:00,243.77,243.92,243.7,243.76,5981.0,213.3484,213.4797,213.2871,213.3396,5981.0
2017-03-17 15:35:00,243.72,243.73,243.42,243.47,9884.0,213.3046,213.3134,213.0421,213.0858,9884.0
2017-03-17 15:40:00,243.53,243.77,243.47,243.74,10457.0,213.1383,213.3484,213.0858,213.3221,10457.0
2017-03-17 15:45:00,243.78,243.97,243.66,243.68,22682.0,213.3571,213.5234,213.2521,213.2696,22682.0
2017-03-17 15:50:00,243.65,243.8,243.63,243.69,11544.0,213.2434,213.3746,213.2259,213.2784,11544.0
2017-03-17 15:55:00,243.71,244.07,243.7,243.86,85722.0,213.2959,213.6109,213.2871,213.4272,85722.0
2017-03-20 09:30:00,244.77,245.0,243.92,243.96,15931.0,214.2236,214.4249,213.4797,213.5147,15931.0
2017-03-20 09:35:00,244.11,244.53,244.06,244.41,6666.0,213.646,214.0135,213.6022,213.9085,6666.0
2017-03-20 09:40:00,244.29,244.95,244.29,244.92,3022.0,213.8035,214.3811,213.8035,214.3549,3022.0
2017-03-20 09:45:00,244.88,245.46,244.65,245.42,9397.0,214.3199,214.8275,214.1186,214.7925,9397.0
2017-03-20 09:50:00,245.41,245.41,244.55,244.57,4805.0,214.7837,214.7837,214.031,214.0485,4805.0
2017-03-20 09:55:00,244.67,244.91,244.58,244.58,2700.0,214.1361,214.3461,214.0573,214.0573,2700.0
2017-03-20 10:00:00,244.69,244.92,244.61,244.69,4108.0,214.1536,214.3549,214.0836,214.1536,4108.0
2017-03-20 10:05:00,244.56,244.58,244.23,244.42,6180.0,214.0398,214.0573,213.751,213.9173,6180.0
2017-03-20 10:10:00,244.41,244.55,244.33,244.45,3300.0,213.9085,214.031,213.8385,213.9435,3300.0
2017-03-20 10:15:00,244.43,245.15,244.38,244.97,6245.0,213.926,214.5562,213.8823,214.3986,6245.0
2017-03-20 10:20:00,244.96,245.0,244.68,244.69,3433.0,214.3899,214.4249,214.1448,214.1536,3433.0
2017-03-20 10:25:00,244.89,245.01,244.68,244.68,8095.0,214.3286,214.4336,214.1448,214.1448,8095.0
2017-03-20 10:30:00,244.71,244.76,244.28,244.46,14612.0,214.1711,214.2148,213.7947,213.9523,14612.0
2017-03-20 10:35:00,244.38,244.48,244.19,244.22,5594.0,213.8823,213.9698,213.716,213.7422,5594.0
2017-03-20 10:40:00,244.31,244.62,244.31,244.48,7116.0,213.821,214.0923,213.821,213.9698,7116.0
2017-03-20 10:45:00,244.48,244.51,244.37,244.51,1423.0,213.9698,213.996,213.8735,213.996,1423.0
2017-03-20 10:50:00,244.44,244.67,244.39,244.56,3412.0,213.9348,214.1361,213.891,214.0398,3412.0
2017-03-20 10:55:00,244.55,244.68,244.44,244.68,2450.0,214.031,214.1448,213.9348,214.1448,2450.0
2017-03-20 11:00:00,244.63,244.81,244.5,244.66,13699.0,214.1011,214.2586,213.9873,214.1273,13699.0
2017-03-20 11:05:00,244.58,244.85,244.57,244.85,4093.0,214.0573,214.2936,214.0485,214.2936,4093.0
2017-03-20 11:10:00,244.8,244.88,244.54,244.54,3677.0,214.2498,214.3199,214.0223,214.0223,3677.0
2017-03-20 11:15:00,244.53,244.68,244.53,244.63,3710.0,214.0135,214.1448,214.0135,214.1011,3710.0
2017-03-20 11:20:00,244.7,244.7,244.3,244.49,6885.0,214.1623,214.1623,213.8122,213.9785,6885.0
2017-03-20 11:25:00,244.32,244.49,244.32,244.49,1300.0,213.8297,213.9785,213.8297,213.9785,1300.0
2017-03-20 11:30:00,244.46,244.48,244.29,244.48,1785.0,213.9523,213.9698,213.8035,213.9698,1785.0
2017-03-20 11:35:00,244.35,244.45,244.33,244.45,2000.0,213.856,213.9435,213.8385,213.9435,2000.0
2017-03-20 11:40:00,244.45,244.59,244.42,244.49,906.0,213.9435,214.0661,213.9173,213.9785,906.0
2017-03-20 11:45:00,244.49,244.66,244.48,244.66,1613.0,213.9785,214.1273,213.9698,214.1273,1613.0
2017-03-20 11:50:00,244.62,244.82,244.62,244.82,1500.0,214.0923,214.2673,214.0923,214.2673,1500.0
2017-03-20 11:55:00,244.76,244.76,244.54,244.54,2908.0,214.2148,214.2148,214.0223,214.0223,2908.0
2017-03-20 12:00:00,244.42,244.47,244.29,244.35,1663.0,213.9173,213.961,213.8035,213.856,1663.0
2017-03-20 12:05:00,244.33,244.4,244.32,244.33,1100.0,213.8385,213.8998,213.8297,213.8385,1100.0
2017-03-20 12:10:00,244.39,244.51,244.31,244.44,1600.0,213.891,213.996,213.821,213.9348,1600.0
2017-03-20 12:15:00,244.32,244.37,244.22,244.22,1559.0,213.8297,213.8735,213.7422,213.7422,1559.0
2017-03-20 12:20:00,244.31,244.34,244.29,244.34,1606.0,213.821,213.8473,213.8035,213.8473,1606.0
2017-03-20 12:25:00,244.35,244.37,244.35,244.36,700.0,213.856,213.8735,213.856,213.8648,700.0
2017-03-20 12:30:00,244.4,244.47,244.29,244.47,3033.0,213.8998,213.961,213.8035,213.961,3033.0
2017-03-20 12:35:00,244.42,244.42,244.28,244.28,900.0,213.9173,213.9173,213.7947,213.7947,900.0
2017-03-20 12:40:00,244.22,244.37,244.22,244.31,1200.0,213.7422,213.8735,213.7422,213.821,1200.0
2017-03-20 12:45:00,244.4,244.53,244.33,244.53,3192.0,213.8998,214.0135,213.8385,214.0135,3192.0
2017-03-20 12:50:00,244.49,244.58,244.41,244.41,3100.0,213.9785,214.0573,213.9085,213.9085,3100.0
2017-03-20 12:55:00,244.31,244.39,244.22,244.22,1100.0,213.821,213.891,213.7422,213.7422,1100.0
2017-03-20 13:00:00,244.29,244.36,244.22,244.26,2100.0,213.8035,213.8648,213.7422,213.7772,2100.0
2017-03-20 13:05:00,244.27,244.29,244.14,244.19,1878.0,213.786,213.8035,213.6722,213.716,1878.0
2017-03-20 13:10:00,244.21,244.35,244.21,244.27,2367.0,213.7335,213.856,213.7335,213.786,2367.0
2017-03-20 13:15:00,244.3,244.41,244.25,244.32,1291.0,213.8122,213.9085,213.7685,213.8297,1291.0
2017-03-20 13:20:00,244.39,244.4,244.15,244.18,1200.0,213.891,213.8998,213.681,213.7072,1200.0
2017-03-20 13:25:00,244.2,244.22,244.08,244.2,2187.0,213.7247,213.7422,213.6197,213.7247,2187.0
2017-03-20 13:30:00,244.23,244.28,244.19,244.27,1500.0,213.751,213.7947,213.716,213.786,1500.0
2017-03-20 13:35:00,244.19,244.2,243.93,243.93,2972.0,213.716,213.7247,213.4884,213.4884,2972.0
2017-03-20 13:40:00,243.9,243.99,243.55,243.6,5300.0,213.4622,213.5409,213.1558,213.1996,5300.0
2017-03-20 13:45:00,243.53,243.84,243.53,243.79,3998.0,213.1383,213.4096,213.1383,213.3659,3998.0
2017-03-20 13:50:00,243.76,243.9,243.55,243.55,6728.0,213.3396,213.4622,213.1558,213.1558,6728.0
2017-03-20 13:55:00,243.6,243.85,243.58,243.85,4629.0,213.1996,213.4184,213.1821,213.4184,4629.0
2017-03-20 14:00:00,243.83,243.84,243.54,243.61,3205.0,213.4009,213.4096,213.1471,213.2084,3205.0
2017-03-20 14:05:00,243.61,243.83,243.56,243.83,3600.0,213.2084,213.4009,213.1646,213.4009,3600.0
2017-03-20 14:10:00,243.78,243.89,243.75,243.81,3348.0,213.3571,213.4534,213.3309,213.3834,3348.0
2017-03-20 14:15:00,243.81,243.83,243.54,243.66,3930.0,213.3834,213.4009,213.1471,213.2521,3930.0
2017-03-20 14:20:00,243.54,243.6,243.44,243.52,1949.0,213.1471,213.1996,213.0596,213.1296,1949.0
2017-03-20 14:25:00,243.5,243.71,243.46,243.68,5210.0,213.1121,213.2959,213.0771,213.2696,5210.0
2017-03-20 14:30:00,243.56,243.65,243.51,243.54,3361.0,213.1646,213.2434,213.1208,213.1471,3361.0
2017-03-20 14:35:00,243.56,243.6,243.09,243.16,4763.0,213.1646,213.1996,212.7532,212.8145,4763.0
2017-03-20 14:40:00,243.2,243.22,243.06,243.06,2481.0,212.8495,212.867,212.727,212.727,2481.0
2017-03-20 14:45:00,243.06,243.08,242.77,242.77,4674.0,212.727,212.7445,212.4732,212.4732,4674.0
2017-03-20 14:50:00,242.77,242.9,242.69,242.87,4762.0,212.4732,212.587,212.4032,212.5607,4762.0
2017-03-20 14:55:00,242.87,243.22,242.85,243.15,8553.0,212.5607,212.867,212.5432,212.8058,8553.0
2017-03-20 15:00:00,243.13,243.13,242.97,243.06,4114.0,212.7883,212.7883,212.6482,212.727,4114.0
2017-03-20 15:05:00,243.07,243.09,242.95,242.98,4209.0,212.7357,212.7532,212.6307,212.657,4209.0
2017-03-20 15:10:00,242.96,243.12,242.96,243.08,5245.0,212.6395,212.7795,212.6395,212.7445,5245.0
2017-03-20 15:15:00,243.11,243.43,243.11,243.38,5325.0,212.7708,213.0508,212.7708,213.0071,5325.0
2017-03-20 15:20:00,243.33,243.34,243.3,243.33,2500.0,212.9633,212.972,212.937,212.9633,2500.0
2017-03-20 15:25:00,243.29,243.38,243.09,243.38,6298.0,212.9283,213.0071,212.7532,213.0071,6298.0
2017-03-20 15:30:00,243.38,243.49,243.35,243.37,2538.0,213.0071,213.1033,212.9808,212.9983,2538.0
2017-03-20 15:35:00,243.44,243.49,243.34,243.36,6450.0,213.0596,213.1033,212.972,212.9896,6450.0
2017-03-20 15:40:00,243.33,243.4,243.21,243.22,6266.0,212.9633,213.0246,212.8583,212.867,6266.0
2017-03-20 15:45:00,243.2,243.25,243.09,243.09,11777.0,212.8495,212.8933,212.7532,212.7532,11777.0
2017-03-20 15:50:00,243.12,243.18,242.83,242.87,16374.0,212.7795,212.832,212.5257,212.5607,16374.0
2017-03-20 15:55:00,242.84,243.09,242.83,242.99,28582.0,212.5344,212.7532,212.5257,212.6657,28582.0
2017-03-21 09:30:00,243.6,243.7,242.87,243.52,9428.0,213.1996,213.2871,212.5607,213.1296,9428.0
2017-03-21 09:35:00,243.63,243.63,243.14,243.22,3094.0,213.2259,213.2259,212.797,212.867,3094.0
2017-03-21 09:40:00,243.23,243.23,242.83,242.99,2825.0,212.8758,212.8758,212.5257,212.6657,2825.0
2017-03-21 09:45:00,242.98,243.18,242.77,242.78,4414.0,212.657,212.832,212.4732,212.4819,4414.0
2017-03-21 09:50:00,242.65,242.65,242.29,242.42,4913.0,212.3682,212.3682,212.0531,212.1669,4913.0
2017-03-21 09:55:00,242.42,242.47,242.1,242.1,4810.0,212.1669,212.2106,211.8868,211.8868,4810.0
2017-03-21 10:00:00,242.02,242.22,241.72,242.09,7619.0,211.8168,211.9918,211.5542,211.878,7619.0
2017-03-21 10:05:00,242.04,242.31,241.97,242.05,6793.0,211.8343,212.0706,211.773,211.843,6793.0
2017-03-21 10:10:00,242.08,242.16,241.64,241.64,6457.0,211.8693,211.9393,211.4842,211.4842,6457.0
2017-03-21 10:15:00,241.73,241.73,241.33,241.38,8707.0,211.563,211.563,211.2129,211.2566,8707.0
2017-03-21 10:20:00,241.4,241.6,241.3,241.3,6193.0,211.2742,211.4492,211.1866,211.1866,6193.0
2017-03-21 10:25:00,241.3,241.46,240.56,240.69,21295.0,211.1866,211.3267,210.539,210.6528,21295.0
2017-03-21 10:30:00,240.72,241.23,240.72,241.23,4705.0,210.679,211.1254,210.679,211.1254,4705.0
2017-03-21 10:35:00,241.12,241.18,240.93,241.09,7050.0,211.0291,211.0816,210.8628,211.0028,7050.0
2017-03-21 10:40:00,241.1,241.16,240.97,241.0,2601.0,211.0116,211.0641,210.8978,210.9241,2601.0
2017-03-21 10:45:00,241.06,241.19,240.86,240.86,5950.0,210.9766,211.0904,210.8015,210.8015,5950.0
2017-03-21 10:50:00,240.94,240.95,240.53,240.68,8138.0,210.8716,210.8803,210.5127,210.644,8138.0
2017-03-21 10:55:00,240.59,240.6,240.02,240.22,6971.0,210.5652,210.574,210.0664,210.2414,6971.0
2017-03-21 11:00:00,240.22,240.28,240.11,240.13,6105.0,210.2414,210.2939,210.1451,210.1626,6105.0
2017-03-21 11:05:00,240.04,240.62,240.04,240.62,4621.0,210.0839,210.5915,210.0839,210.5915,4621.0
2017-03-21 11:10:00,240.56,240.95,240.47,240.71,5114.0,210.539,210.8803,210.4602,210.6703,5114.0
2017-03-21 11:15:00,240.63,240.64,240.2,240.42,5167.0,210.6002,210.609,210.2239,210.4165,5167.0
2017-03-21 11:20:00,240.41,240.61,240.28,240.58,3399.0,210.4077,210.5827,210.2939,210.5565,3399.0
2017-03-21 11:25:00,240.5,240.72,240.29,240.72,2400.0,210.4865,210.679,210.3027,210.679,2400.0
2017-03-21 11:30:00,240.6,240.6,240.29,240.49,8285.0,210.574,210.574,210.3027,210.4777,8285.0
2017-03-21 11:35:00,240.49,240.68,240.25,240.59,4285.0,210.4777,210.644,210.2677,210.5652,4285.0
2017-03-21 11:40:00,240.64,240.85,240.41,240.85,5602.0,210.609,210.7928,210.4077,210.7928,5602.0
2017-03-21 11:45:00,240.85,240.99,240.72,240.89,5953.0,210.7928,210.9153,210.679,210.8278,5953.0
2017-03-21 11:50:00,240.89,241.0,240.68,240.92,4600.0,210.8278,210.9241,210.644,210.8541,4600.0
2017-03-21 11:55:00,240.85,240.95,240.74,240.94,3554.0,210.7928,210.8803,210.6965,210.8716,3554.0
2017-03-21 12:00:00,240.9,240.92,240.58,240.74,3653.0,210.8366,210.8541,210.5565,210.6965,3653.0
2017-03-21 12:05:00,240.76,241.1,240.68,240.84,8090.0,210.714,211.0116,210.644,210.784,8090.0
2017-03-21 12:10:00,240.88,240.89,240.64,240.7,9394.0,210.819,210.8278,210.609,210.6615,9394.0
2017-03-21 12:15:00,240.64,240.65,240.29,240.37,5976.0,210.609,210.6177,210.3027,210.3727,5976.0
2017-03-21 12:20:00,240.39,240.55,240.21,240.38,5831.0,210.3902,210.5302,210.2327,210.3814,5831.0
2017-03-21 12:25:00,240.38,240.5,240.23,240.45,3502.0,210.3814,210.4865,210.2502,210.4427,3502.0
2017-03-21 12:30:00,240.54,240.66,240.52,240.59,2205.0,210.5215,210.6265,210.504,210.5652,2205.0
2017-03-21 12:35:00,240.52,240.71,240.39,240.66,4773.0,210.504,210.6703,210.3902,210.6265,4773.0
2017-03-21 12:40:00,240.61,240.7,240.51,240.52,2901.0,210.5827,210.6615,210.4952,210.504,2901.0
2017-03-21 12:45:00,240.47,240.47,240.23,240.28,10538.0,210.4602,210.4602,210.2502,210.2939,10538.0
2017-03-21 12:50:00,240.22,240.36,240.05,240.34,6835.0,210.2414,210.3639,210.0926,210.3464,6835.0
2017-03-21 12:55:00,240.37,240.49,240.37,240.49,3800.0,210.3727,210.4777,210.3727,210.4777,3800.0
2017-03-21 13:00:00,240.53,240.69,240.48,240.6,2647.0,210.5127,210.6528,210.469,210.574,2647.0
2017-03-21 13:05:00,240.51,240.56,240.23,240.26,7696.0,210.4952,210.539,210.2502,210.2764,7696.0
2017-03-21 13:10:00,240.2,240.4,240.11,240.17,6564.0,210.2239,210.3989,210.1451,210.1977,6564.0
2017-03-21 13:15:00,240.1,240.44,240.08,240.44,3926.0,210.1364,210.434,210.1189,210.434,3926.0
2017-03-21 13:20:00,240.41,240.56,240.27,240.29,3650.0,210.4077,210.539,210.2852,210.3027,3650.0
2017-03-21 13:25:00,240.29,240.39,240.22,240.39,1895.0,210.3027,210.3902,210.2414,210.3902,1895.0
2017-03-21 13:30:00,240.36,240.39,240.26,240.34,2720.0,210.3639,210.3902,210.2764,210.3464,2720.0
2017-03-21 13:35:00,240.28,240.28,240.13,240.22,1999.0,210.2939,210.2939,210.1626,210.2414,1999.0
2017-03-21 13:40:00,240.15,240.39,240.15,240.16,4205.0,210.1801,210.3902,210.1801,210.1889,4205.0
2017-03-21 13:45:00,240.16,240.17,239.94,240.02,9744.0,210.1889,210.1977,209.9964,210.0664,9744.0
2017-03-21 13:50:00,239.91,240.0,239.63,239.7,3128.0,209.9701,210.0489,209.725,209.7863,3128.0
2017-03-21 13:55:00,239.63,239.86,239.63,239.67,5705.0,209.725,209.9263,209.725,209.7601,5705.0
2017-03-21 14:00:00,239.79,240.08,239.6,239.61,5260.0,209.8651,210.1189,209.6988,209.7075,5260.0
2017-03-21 14:05:00,239.56,239.87,239.55,239.87,4905.0,209.6638,209.9351,209.655,209.9351,4905.0
2017-03-21 14:10:00,239.86,239.89,239.65,239.77,5174.0,209.9263,209.9526,209.7425,209.8476,5174.0
2017-03-21 14:15:00,239.69,240.01,239.64,239.92,5593.0,209.7776,210.0576,209.7338,209.9789,5593.0
2017-03-21 14:20:00,240.07,240.08,239.76,239.85,8174.0,210.1101,210.1189,209.8388,209.9176,8174.0
2017-03-21 14:25:00,239.83,239.94,239.56,239.71,3500.0,209.9001,209.9964,209.6638,209.7951,3500.0
2017-03-21 14:30:00,239.66,240.22,239.61,240.22,5888.0,209.7513,210.2414,209.7075,210.2414,5888.0
2017-03-21 14:35:00,240.18,240.18,239.79,240.0,5057.0,210.2064,210.2064,209.8651,210.0489,5057.0
2017-03-21 14:40:00,239.96,240.14,239.83,239.87,6839.0,210.0139,210.1714,209.9001,209.9351,6839.0
2017-03-21 14:45:00,239.85,239.88,239.5,239.74,6203.0,209.9176,209.9438,209.6113,209.8213,6203.0
2017-03-21 14:50:00,239.67,239.87,239.64,239.87,4103.0,209.7601,209.9351,209.7338,209.9351,4103.0
2017-03-21 14:55:00,239.87,239.97,239.68,239.77,2987.0,209.9351,210.0226,209.7688,209.8476,2987.0
2017-03-21 15:00:00,239.78,239.89,239.73,239.85,6925.0,209.8563,209.9526,209.8126,209.9176,6925.0
2017-03-21 15:05:00,239.93,240.07,239.88,239.92,5906.0,209.9876,210.1101,209.9438,209.9789,5906.0
2017-03-21 15:10:00,239.92,240.09,239.9,239.91,5675.0,209.9789,210.1276,209.9613,209.9701,5675.0
2017-03-21 15:15:00,239.9,240.05,239.84,239.99,6302.0,209.9613,210.0926,209.9088,210.0401,6302.0
2017-03-21 15:20:00,240.0,240.0,239.75,239.83,8213.0,210.0489,210.0489,209.8301,209.9001,8213.0
2017-03-21 15:25:00,239.86,239.92,239.75,239.84,8899.0,209.9263,209.9789,209.8301,209.9088,8899.0
2017-03-21 15:30:00,239.86,239.93,239.68,239.8,11880.0,209.9263,209.9876,209.7688,209.8738,11880.0
2017-03-21 15:35:00,239.81,239.97,239.65,239.66,11360.0,209.8826,210.0226,209.7425,209.7513,11360.0
2017-03-21 15:40:00,239.7,239.86,239.58,239.61,17568.0,209.7863,209.9263,209.6813,209.7075,17568.0
2017-03-21 15:45:00,239.55,239.69,239.37,239.61,22470.0,209.655,209.7776,209.4975,209.7075,22470.0
2017-03-21 15:50:00,239.67,239.67,239.35,239.55,20725.0,209.7601,209.7601,209.48,209.655,20725.0
2017-03-21 15:55:00,239.5,239.74,239.38,239.67,41766.0,209.6113,209.8213,209.5062,209.7601,41766.0
2017-03-22 09:30:00,239.73,240.4,239.59,240.06,13907.0,209.8126,210.3989,209.69,210.1014,13907.0
2017-03-22 09:35:00,240.26,240.69,240.16,240.17,6354.0,210.2764,210.6528,210.1889,210.1977,6354.0
2017-03-22 09:40:00,240.15,240.34,240.0,240.27,3943.0,210.1801,210.3464,210.0489,210.2852,3943.0
2017-03-22 09:45:00,240.24,240.76,240.18,240.19,4379.0,210.2589,210.714,210.2064,210.2152,4379.0
2017-03-22 09:50:00,240.27,240.27,239.65,239.76,4575.0,210.2852,210.2852,209.7425,209.8388,4575.0
2017-03-22 09:55:00,239.76,239.94,239.59,239.84,3088.0,209.8388,209.9964,209.69,209.9088,3088.0
2017-03-22 10:00:00,239.84,239.84,239.63,239.75,11102.0,209.9088,209.9088,209.725,209.8301,11102.0
2017-03-22 10:05:00,239.73,239.74,239.4,239.5,15909.0,209.8126,209.8213,209.5237,209.6113,15909.0
2017-03-22 10:10:00,239.49,239.51,239.33,239.51,7116.0,209.6025,209.62,209.4625,209.62,7116.0
2017-03-22 10:15:00,239.52,239.6,239.38,239.5,5307.0,209.6288,209.6988,209.5062,209.6113,5307.0
2017-03-22 10:20:00,239.68,239.8,239.38,239.38,7600.0,209.7688,209.8738,209.5062,209.5062,7600.0
2017-03-22 10:25:00,239.3,239.44,239.1,239.26,8334.0,209.4362,209.5588,209.2612,209.4012,8334.0
2017-03-22 10:30:00,239.22,239.47,239.16,239.39,6159.0,209.3662,209.585,209.3137,209.515,6159.0
2017-03-22 10:35:00,239.34,239.73,239.34,239.64,6037.0,209.4712,209.8126,209.4712,209.7338,6037.0
2017-03-22 10:40:00,239.7,239.91,239.47,239.56,7848.0,209.7863,209.9701,209.585,209.6638,7848.0
2017-03-22 10:45:00,239.47,239.82,239.34,239.34,4836.0,209.585,209.8913,209.4712,209.4712,4836.0
2017-03-22 10:50:00,239.39,239.58,239.29,239.41,5478.0,209.515,209.6813,209.4275,209.5325,5478.0
2017-03-22 10:55:00,239.25,239.6,239.25,239.48,3578.0,209.3925,209.6988,209.3925,209.5938,3578.0
2017-03-22 11:00:00,239.55,239.63,239.42,239.48,6307.0,209.655,209.725,209.5412,209.5938,6307.0
2017-03-22 11:05:00,239.48,239.58,239.4,239.49,4325.0,209.5938,209.6813,209.5237,209.6025,4325.0
2017-03-22 11:10:00,239.55,239.63,239.43,239.63,3708.0,209.655,209.725,209.55,209.725,3708.0
2017-03-22 11:15:00,239.67,240.0,239.64,239.98,31386.0,209.7601,210.0489,209.7338,210.0314,31386.0
2017-03-22 11:20:00,240.03,240.34,239.94,240.3,4995.0,210.0751,210.3464,209.9964,210.3114,4995.0
2017-03-22 11:25:00,240.23,240.39,240.21,240.38,4132.0,210.2502,210.3902,210.2327,210.3814,4132.0
2017-03-22 11:30:00,240.4,240.43,240.32,240.39,1702.0,210.3989,210.4252,210.3289,210.3902,1702.0
2017-03-22 11:35:00,240.4,240.62,240.4,240.43,3183.0,210.3989,210.5915,210.3989,210.4252,3183.0
2017-03-22 11:40:00,240.47,240.69,240.47,240.69,2638.0,210.4602,210.6528,210.4602,210.6528,2638.0
2017-03-22 11:45:00,240.69,240.7,240.52,240.7,3000.0,210.6528,210.6615,210.504,210.6615,3000.0
2017-03-22 11:50:00,240.67,240.72,240.56,240.72,8429.0,210.6353,210.679,210.539,210.679,8429.0
2017-03-22 11:55:00,240.66,240.67,240.46,240.55,4403.0,210.6265,210.6353,210.4515,210.5302,4403.0
2017-03-22 12:00:00,240.63,240.84,240.6,240.8,3729.0,210.6002,210.784,210.574,210.749,3729.0
2017-03-22 12:05:00,240.81,240.95,240.75,240.85,5287.0,210.7578,210.8803,210.7053,210.7928,5287.0
2017-03-22 12:10:00,240.87,240.95,240.8,240.85,4072.0,210.8103,210.8803,210.749,210.7928,4072.0
2017-03-22 12:15:00,240.86,240.91,240.85,240.88,1322.0,210.8015,210.8453,210.7928,210.819,1322.0
2017-03-22 12:20:00,240.95,241.21,240.95,241.17,5150.0,210.8803,211.1079,210.8803,211.0729,5150.0
2017-03-22 12:25:00,241.16,241.34,241.16,241.34,3815.0,211.0641,211.2216,211.0641,211.2216,3815.0
2017-03-22 12:30:00,241.37,241.38,241.26,241.38,5441.0,211.2479,211.2566,211.1516,211.2566,5441.0
2017-03-22 12:35:00,241.37,241.42,241.2,241.23,5700.0,211.2479,211.2917,211.0991,211.1254,5700.0
2017-03-22 12:40:00,241.27,241.31,241.1,241.31,5000.0,211.1604,211.1954,211.0116,211.1954,5000.0
2017-03-22 12:45:00,241.27,241.32,241.18,241.3,3775.0,211.1604,211.2041,211.0816,211.1866,3775.0
2017-03-22 12:50:00,241.32,241.32,241.15,241.23,5000.0,211.2041,211.2041,211.0554,211.1254,5000.0
2017-03-22 12:55:00,241.17,241.33,241.17,241.29,2700.0,211.0729,211.2129,211.0729,211.1779,2700.0
2017-03-22 13:00:00,241.29,241.38,241.14,241.35,7604.0,211.1779,211.2566,211.0466,211.2304,7604.0
2017-03-22 13:05:00,241.25,241.25,241.03,241.25,3300.0,211.1429,211.1429,210.9503,211.1429,3300.0
2017-03-22 13:10:00,241.36,241.38,241.25,241.3,4121.0,211.2391,211.2566,211.1429,211.1866,4121.0
2017-03-22 13:15:00,241.27,241.71,241.27,241.57,3820.0,211.1604,211.5455,211.1604,211.4229,3820.0
2017-03-22 13:20:00,241.61,241.77,241.61,241.69,3530.0,211.4579,211.598,211.4579,211.528,3530.0
2017-03-22 13:25:00,241.74,241.78,241.65,241.77,7693.0,211.5717,211.6067,211.493,211.598,7693.0
2017-03-22 13:30:00,241.72,241.76,241.71,241.74,1140.0,211.5542,211.5892,211.5455,211.5717,1140.0
2017-03-22 13:35:00,241.76,241.85,241.69,241.85,3132.0,211.5892,211.668,211.528,211.668,3132.0
2017-03-22 13:40:00,241.84,241.89,241.71,241.72,1650.0,211.6592,211.703,211.5455,211.5542,1650.0
2017-03-22 13:45:00,241.78,241.79,241.59,241.71,3133.0,211.6067,211.6155,211.4404,211.5455,3133.0
2017-03-22 13:50:00,241.67,241.68,241.47,241.47,2400.0,211.5105,211.5192,211.3354,211.3354,2400.0
2017-03-22 13:55:00,241.42,241.57,241.42,241.45,2138.0,211.2917,211.4229,211.2917,211.3179,2138.0
2017-03-22 14:00:00,241.39,241.6,241.37,241.6,2930.0,211.2654,211.4492,211.2479,211.4492,2930.0
2017-03-22 14:05:00,241.59,241.59,241.39,241.43,3310.0,211.4404,211.4404,211.2654,211.3004,3310.0
2017-03-22 14:10:00,241.39,241.78,241.39,241.65,3981.0,211.2654,211.6067,211.2654,211.493,3981.0
2017-03-22 14:15:00,241.59,241.75,241.56,241.56,3520.0,211.4404,211.5805,211.4142,211.4142,3520.0
2017-03-22 14:20:00,241.6,241.69,241.55,241.58,2100.0,211.4492,211.528,211.4054,211.4317,2100.0
2017-03-22 14:25:00,241.58,241.58,241.33,241.4,3720.0,211.4317,211.4317,211.2129,211.2742,3720.0
2017-03-22 14:30:00,241.39,241.57,241.38,241.56,2500.0,211.2654,211.4229,211.2566,211.4142,2500.0
2017-03-22 14:35:00,241.51,241.69,241.46,241.58,5147.0,211.3704,211.528,211.3267,211.4317,5147.0
2017-03-22 14:40:00,241.58,241.72,241.47,241.72,5213.0,211.4317,211.5542,211.3354,211.5542,5213.0
2017-03-22 14:45:00,241.7,241.72,241.55,241.72,5196.0,211.5367,211.5542,211.4054,211.5542,5196.0
2017-03-22 14:50:00,241.73,241.84,241.53,241.62,3200.0,211.563,211.6592,211.3879,211.4667,3200.0
2017-03-22 14:55:00,241.63,241.79,241.52,241.79,4068.0,211.4754,211.6155,211.3792,211.6155,4068.0
2017-03-22 15:00:00,241.77,241.84,241.71,241.71,3680.0,211.598,211.6592,211.5455,211.5455,3680.0
2017-03-22 15:05:00,241.75,241.8,241.6,241.69,4088.0,211.5805,211.6242,211.4492,211.528,4088.0
2017-03-22 15:10:00,241.69,241.76,241.58,241.66,6448.0,211.528,211.5892,211.4317,211.5017,6448.0
2017-03-22 15:15:00,241.61,241.84,241.59,241.84,9844.0,211.4579,211.6592,211.4404,211.6592,9844.0
2017-03-22 15:20:00,241.85,242.0,241.77,241.77,10359.0,211.668,211.7993,211.598,211.598,10359.0
2017-03-22 15:25:00,241.77,241.81,241.59,241.59,6524.0,211.598,211.633,211.4404,211.4404,6524.0
2017-03-22 15:30:00,241.68,241.68,241.54,241.54,7525.0,211.5192,211.5192,211.3967,211.3967,7525.0
2017-03-22 15:35:00,241.53,241.62,241.31,241.37,11634.0,211.3879,211.4667,211.1954,211.2479,11634.0
2017-03-22 15:40:00,241.41,241.5,241.25,241.26,8193.0,211.2829,211.3617,211.1429,211.1516,8193.0
2017-03-22 15:45:00,241.22,241.41,241.22,241.33,9469.0,211.1166,211.2829,211.1166,211.2129,9469.0
2017-03-22 15:50:00,241.31,241.45,241.24,241.3,16601.0,211.1954,211.3179,211.1341,211.1866,16601.0
2017-03-22 15:55:00,241.31,241.39,241.05,241.13,27321.0,211.1954,211.2654,210.9678,211.0378,27321.0
2017-03-23 09:30:00,241.0,241.38,240.84,241.21,12054.0,210.9241,211.2566,210.784,211.1079,12054.0
2017-03-23 09:35:00,241.03,241.15,240.86,241.0,2476.0,210.9503,211.0554,210.8015,210.9241,2476.0
2017-03-23 09:40:00,240.98,241.29,240.98,241.09,2700.0,210.9066,211.1779,210.9066,211.0028,2700.0
2017-03-23 09:45:00,241.2,241.25,240.6,240.8,3700.0,211.0991,211.1429,210.574,210.749,3700.0
2017-03-23 09:50:00,240.72,240.75,240.51,240.59,4617.0,210.679,210.7053,210.4952,210.5652,4617.0
2017-03-23 09:55:00,240.67,240.75,240.48,240.75,7598.0,210.6353,210.7053,210.469,210.7053,7598.0
2017-03-23 10:00:00,240.7,240.99,240.69,240.7,6821.0,210.6615,210.9153,210.6528,210.6615,6821.0
2017-03-23 10:05:00,240.7,240.81,240.63,240.71,2804.0,210.6615,210.7578,210.6002,210.6703,2804.0
2017-03-23 10:10:00,240.74,240.74,240.55,240.61,5700.0,210.6965,210.6965,210.5302,210.5827,5700.0
2017-03-23 10:15:00,240.65,240.7,240.46,240.6,3200.0,210.6177,210.6615,210.4515,210.574,3200.0
2017-03-23 10:20:00,240.64,240.92,240.57,240.83,5600.0,210.609,210.8541,210.5477,210.7753,5600.0
2017-03-23 10:25:00,240.83,240.83,240.62,240.74,2690.0,210.7753,210.7753,210.5915,210.6965,2690.0
2017-03-23 10:30:00,240.79,240.79,240.57,240.57,2081.0,210.7403,210.7403,210.5477,210.5477,2081.0
2017-03-23 10:35:00,240.56,240.68,240.39,240.63,7003.0,210.539,210.644,210.3902,210.6002,7003.0
2017-03-23 10:40:00,240.6,240.76,240.53,240.58,12042.0,210.574,210.714,210.5127,210.5565,12042.0
2017-03-23 10:45:00,240.58,240.7,240.53,240.59,3686.0,210.5565,210.6615,210.5127,210.5652,3686.0
2017-03-23 10:50:00,240.61,240.74,240.51,240.74,1903.0,210.5827,210.6965,210.4952,210.6965,1903.0
2017-03-23 10:55:00,240.81,240.84,240.7,240.81,2614.0,210.7578,210.784,210.6615,210.7578,2614.0
2017-03-23 11:00:00,240.79,241.13,240.79,240.91,5889.0,210.7403,211.0378,210.7403,210.8453,5889.0
2017-03-23 11:05:00,240.85,241.03,240.78,240.98,2476.0,210.7928,210.9503,210.7315,210.9066,2476.0
2017-03-23 11:10:00,241.01,241.18,241.0,241.01,8200.0,210.9328,211.0816,210.9241,210.9328,8200.0
2017-03-23 11:15:00,241.11,241.17,240.96,241.08,10470.0,211.0203,211.0729,210.8891,210.9941,10470.0
2017-03-23 11:20:00,241.09,241.09,240.79,240.88,1238.0,211.0028,211.0028,210.7403,210.819,1238.0
2017-03-23 11:25:00,240.88,240.95,240.84,240.89,1418.0,210.819,210.8803,210.784,210.8278,1418.0
2017-03-23 11:30:00,240.88,241.06,240.88,241.01,4885.0,210.819,210.9766,210.819,210.9328,4885.0
2017-03-23 11:35:00,241.03,241.09,241.0,241.08,2320.0,210.9503,211.0028,210.9241,210.9941,2320.0
2017-03-23 11:40:00,241.04,241.04,240.88,240.88,1246.0,210.9591,210.9591,210.819,210.819,1246.0
2017-03-23 11:45:00,240.86,240.91,240.77,240.79,1400.0,210.8015,210.8453,210.7228,210.7403,1400.0
2017-03-23 11:50:00,240.91,240.94,240.84,240.92,2165.0,210.8453,210.8716,210.784,210.8541,2165.0
2017-03-23 11:55:00,240.93,241.07,240.86,240.96,5360.0,210.8628,210.9853,210.8015,210.8891,5360.0
2017-03-23 12:00:00,240.96,241.2,240.96,241.16,3943.0,210.8891,211.0991,210.8891,211.0641,3943.0
2017-03-23 12:05:00,241.24,241.29,241.05,241.05,2990.0,211.1341,211.1779,210.9678,210.9678,2990.0
2017-03-23 12:10:00,241.12,241.12,241.0,241.05,9440.0,211.0291,211.0291,210.9241,210.9678,9440.0
2017-03-23 12:15:00,241.08,241.15,241.04,241.07,2436.0,210.9941,211.0554,210.9591,210.9853,2436.0
2017-03-23 12:20:00,241.02,241.12,240.95,240.96,4222.0,210.9416,211.0291,210.8803,210.8891,4222.0
2017-03-23 12:25:00,240.95,241.05,240.95,241.01,1770.0,210.8803,210.9678,210.8803,210.9328,1770.0
2017-03-23 12:30:00,241.01,241.01,240.81,240.93,3512.0,210.9328,210.9328,210.7578,210.8628,3512.0
2017-03-23 12:35:00,240.9,241.0,240.9,240.92,1600.0,210.8366,210.9241,210.8366,210.8541,1600.0
2017-03-23 12:40:00,240.91,240.96,240.85,240.85,3000.0,210.8453,210.8891,210.7928,210.7928,3000.0
2017-03-23 12:45:00,240.91,240.91,240.72,240.72,1509.0,210.8453,210.8453,210.679,210.679,1509.0
2017-03-23 12:50:00,240.76,240.82,240.76,240.82,500.0,210.714,210.7665,210.714,210.7665,500.0
2017-03-23 12:55:00,240.85,240.88,240.76,240.86,2911.0,210.7928,210.819,210.714,210.8015,2911.0
2017-03-23 13:00:00,240.83,240.83,240.59,240.59,1963.0,210.7753,210.7753,210.5652,210.5652,1963.0
2017-03-23 13:05:00,240.66,240.71,240.28,240.29,2711.0,210.6265,210.6703,210.2939,210.3027,2711.0
2017-03-23 13:10:00,240.34,240.42,240.19,240.35,4365.0,210.3464,210.4165,210.2152,210.3552,4365.0
2017-03-23 13:15:00,240.34,240.39,240.25,240.25,1700.0,210.3464,210.3902,210.2677,210.2677,1700.0
2017-03-23 13:20:00,240.24,240.31,240.19,240.25,2640.0,210.2589,210.3202,210.2152,210.2677,2640.0
2017-03-23 13:25:00,240.33,240.35,240.08,240.12,5735.0,210.3377,210.3552,210.1189,210.1539,5735.0
2017-03-23 13:30:00,240.11,240.41,240.11,240.27,3751.0,210.1451,210.4077,210.1451,210.2852,3751.0
2017-03-23 13:35:00,240.34,240.42,240.15,240.21,3000.0,210.3464,210.4165,210.1801,210.2327,3000.0
2017-03-23 13:40:00,240.21,240.32,240.16,240.32,3437.0,210.2327,210.3289,210.1889,210.3289,3437.0
2017-03-23 13:45:00,240.25,240.35,240.24,240.3,2160.0,210.2677,210.3552,210.2589,210.3114,2160.0
2017-03-23 13:50:00,240.35,240.35,240.22,240.32,4341.0,210.3552,210.3552,210.2414,210.3289,4341.0
2017-03-23 13:55:00,240.27,240.28,240.18,240.21,5717.0,210.2852,210.2939,210.2064,210.2327,5717.0
2017-03-23 14:00:00,240.21,240.26,240.0,240.14,10359.0,210.2327,210.2764,210.0489,210.1714,10359.0
2017-03-23 14:05:00,240.14,240.21,240.08,240.12,6155.0,210.1714,210.2327,210.1189,210.1539,6155.0
2017-03-23 14:10:00,240.08,240.09,239.99,240.0,4236.0,210.1189,210.1276,210.0401,210.0489,4236.0
2017-03-23 14:15:00,240.0,240.12,239.99,239.99,3741.0,210.0489,210.1539,210.0401,210.0401,3741.0
2017-03-23 14:20:00,240.14,240.14,239.92,239.93,1464.0,210.1714,210.1714,209.9789,209.9876,1464.0
2017-03-23 14:25:00,239.94,239.95,239.84,239.85,2044.0,209.9964,210.0051,209.9088,209.9176,2044.0
2017-03-23 14:30:00,239.91,240.05,239.86,239.97,5049.0,209.9701,210.0926,209.9263,210.0226,5049.0
2017-03-23 14:35:00,239.97,240.1,239.87,239.97,7048.0,210.0226,210.1364,209.9351,210.0226,7048.0
2017-03-23 14:40:00,239.93,240.18,239.93,240.11,7830.0,209.9876,210.2064,209.9876,210.1451,7830.0
2017-03-23 14:45:00,240.12,240.13,239.95,239.95,2306.0,210.1539,210.1626,210.0051,210.0051,2306.0
2017-03-23 14:50:00,239.95,240.02,239.94,239.95,4570.0,210.0051,210.0664,209.9964,210.0051,4570.0
2017-03-23 14:55:00,239.94,240.15,239.94,239.97,8462.0,209.9964,210.1801,209.9964,210.0226,8462.0
2017-03-23 15:00:00,239.96,240.02,239.86,239.87,7797.0,210.0139,210.0664,209.9263,209.9351,7797.0
2017-03-23 15:05:00,239.91,239.91,239.77,239.77,3109.0,209.9701,209.9701,209.8476,209.8476,3109.0
2017-03-23 15:10:00,239.76,239.81,239.65,239.67,3650.0,209.8388,209.8826,209.7425,209.7601,3650.0
2017-03-23 15:15:00,239.75,239.85,239.45,239.46,3352.0,209.8301,209.9176,209.5675,209.5763,3352.0
2017-03-23 15:20:00,239.47,239.71,239.47,239.57,2698.0,209.585,209.7951,209.585,209.6725,2698.0
2017-03-23 15:25:00,239.56,239.79,239.54,239.65,6571.0,209.6638,209.8651,209.6463,209.7425,6571.0
2017-03-23 15:30:00,239.66,239.68,239.24,239.26,8516.0,209.7513,209.7688,209.3837,209.4012,8516.0
2017-03-23 15:35:00,239.19,239.5,239.19,239.42,7554.0,209.34,209.6113,209.34,209.5412,7554.0
2017-03-23 15:40:00,239.57,239.6,239.2,239.2,4734.0,209.6725,209.6988,209.3487,209.3487,4734.0
2017-03-23 15:45:00,239.2,239.55,239.13,239.55,14561.0,209.3487,209.655,209.2874,209.655,14561.0
2017-03-23 15:50:00,239.49,239.55,239.37,239.46,8662.0,209.6025,209.655,209.4975,209.5763,8662.0
2017-03-23 15:55:00,239.43,239.79,239.33,239.51,32767.0,209.55,209.8651,209.4625,209.62,32767.0
2017-03-24 09:30:00,239.25,239.52,238.8,239.48,10347.0,209.3925,209.6288,208.9986,209.5938,10347.0
2017-03-24 09:35:00,239.39,239.61,238.5,239.28,7923.0,209.515,209.7075,208.7361,209.4187,7923.0
2017-03-24 09:40:00,239.32,239.5,239.12,239.5,4100.0,209.4537,209.6113,209.2787,209.6113,4100.0
2017-03-24 09:45:00,239.59,239.61,239.35,239.56,5200.0,209.69,209.7075,209.48,209.6638,5200.0
2017-03-24 09:50:00,239.64,239.83,239.48,239.48,5653.0,209.7338,209.9001,209.5938,209.5938,5653.0
2017-03-24 09:55:00,239.48,239.48,239.28,239.28,3707.0,209.5938,209.5938,209.4187,209.4187,3707.0
2017-03-24 10:00:00,239.32,239.78,239.32,239.66,6119.0,209.4537,209.8563,209.4537,209.7513,6119.0
2017-03-24 10:05:00,239.65,239.65,239.36,239.36,6075.0,209.7425,209.7425,209.4887,209.4887,6075.0
2017-03-24 10:10:00,239.31,239.58,239.09,239.52,7667.0,209.445,209.6813,209.2524,209.6288,7667.0
2017-03-24 10:15:00,239.56,239.56,239.13,239.21,4987.0,209.6638,209.6638,209.2874,209.3575,4987.0
2017-03-24 10:20:00,239.35,239.36,239.02,239.23,5766.0,209.48,209.4887,209.1912,209.375,5766.0
2017-03-24 10:25:00,239.31,239.31,239.07,239.24,5302.0,209.445,209.445,209.2349,209.3837,5302.0
2017-03-24 10:30:00,239.19,239.27,239.0,239.08,6032.0,209.34,209.41,209.1737,209.2437,6032.0
2017-03-24 10:35:00,239.11,239.2,239.03,239.04,2900.0,209.2699,209.3487,209.1999,209.2087,2900.0
2017-03-24 10:40:00,239.07,239.07,238.91,238.93,4057.0,209.2349,209.2349,209.0949,209.1124,4057.0
2017-03-24 10:45:00,238.92,238.96,238.68,238.77,3608.0,209.1036,209.1387,208.8936,208.9724,3608.0
2017-03-24 10:50:00,238.75,238.83,238.61,238.69,3676.0,208.9549,209.0249,208.8323,208.9024,3676.0
2017-03-24 10:55:00,238.78,238.98,238.63,238.63,5550.0,208.9811,209.1562,208.8498,208.8498,5550.0
2017-03-24 11:00:00,238.62,238.93,238.62,238.86,4337.0,208.8411,209.1124,208.8411,209.0511,4337.0
2017-03-24 11:05:00,238.94,239.06,238.84,238.96,5411.0,209.1212,209.2262,209.0336,209.1387,5411.0
2017-03-24 11:10:00,238.82,239.02,238.82,238.84,3800.0,209.0161,209.1912,209.0161,209.0336,3800.0
2017-03-24 11:15:00,238.92,238.93,238.73,238.83,3700.0,209.1036,209.1124,208.9374,209.0249,3700.0
2017-03-24 11:20:00,238.71,238.83,238.52,238.63,4887.0,208.9199,209.0249,208.7536,208.8498,4887.0
2017-03-24 11:25:00,238.6,238.65,238.38,238.45,4650.0,208.8236,208.8673,208.631,208.6923,4650.0
2017-03-24 11:30:00,238.44,238.65,238.39,238.57,5780.0,208.6835,208.8673,208.6398,208.7973,5780.0
2017-03-24 11:35:00,238.56,238.63,238.53,238.55,3003.0,208.7886,208.8498,208.7623,208.7798,3003.0
2017-03-24 11:40:00,238.62,238.7,238.56,238.61,3999.0,208.8411,208.9111,208.7886,208.8323,3999.0
2017-03-24 11:45:00,238.53,238.77,238.53,238.69,2400.0,208.7623,208.9724,208.7623,208.9024,2400.0
2017-03-24 11:50:00,238.67,238.9,238.66,238.81,2459.0,208.8848,209.0861,208.8761,209.0074,2459.0
2017-03-24 11:55:00,238.86,239.0,238.77,239.0,3342.0,209.0511,209.1737,208.9724,209.1737,3342.0
2017-03-24 12:00:00,238.92,239.0,238.85,238.9,4049.0,209.1036,209.1737,209.0424,209.0861,4049.0
2017-03-24 12:05:00,238.93,238.97,238.85,238.93,3324.0,209.1124,209.1474,209.0424,209.1124,3324.0
2017-03-24 12:10:00,238.92,238.92,238.54,238.77,2597.0,209.1036,209.1036,208.7711,208.9724,2597.0
2017-03-24 12:15:00,238.65,238.71,238.56,238.59,2150.0,208.8673,208.9199,208.7886,208.8148,2150.0
2017-03-24 12:20:00,238.51,238.65,238.44,238.5,3334.0,208.7448,208.8673,208.6835,208.7361,3334.0
2017-03-24 12:25:00,238.45,238.97,238.45,238.84,3460.0,208.6923,209.1474,208.6923,209.0336,3460.0
2017-03-24 12:30:00,238.85,238.9,238.72,238.79,2300.0,209.0424,209.0861,208.9286,208.9899,2300.0
2017-03-24 12:35:00,238.83,238.97,238.72,238.91,3200.0,209.0249,209.1474,208.9286,209.0949,3200.0
2017-03-24 12:40:00,238.84,238.96,238.81,238.87,2907.0,209.0336,209.1387,209.0074,209.0599,2907.0
2017-03-24 12:45:00,238.78,238.94,238.77,238.86,3333.0,208.9811,209.1212,208.9724,209.0511,3333.0
2017-03-24 12:50:00,238.8,238.87,238.52,238.76,4077.0,208.9986,209.0599,208.7536,208.9636,4077.0
2017-03-24 12:55:00,238.73,238.83,238.56,238.81,2300.0,208.9374,209.0249,208.7886,209.0074,2300.0
2017-03-24 13:00:00,238.76,238.82,238.67,238.8,2326.0,208.9636,209.0161,208.8848,208.9986,2326.0
2017-03-24 13:05:00,238.68,238.72,238.55,238.58,1082.0,208.8936,208.9286,208.7798,208.8061,1082.0
2017-03-24 13:10:00,238.59,238.66,238.49,238.55,2500.0,208.8148,208.8761,208.7273,208.7798,2500.0
2017-03-24 13:15:00,238.46,238.55,238.4,238.45,2203.0,208.7011,208.7798,208.6485,208.6923,2203.0
2017-03-24 13:20:00,238.37,238.54,238.37,238.51,2568.0,208.6223,208.7711,208.6223,208.7448,2568.0
2017-03-24 13:25:00,238.56,238.64,238.56,238.6,1392.0,208.7886,208.8586,208.7886,208.8236,1392.0
2017-03-24 13:30:00,238.63,238.64,238.45,238.51,1829.0,208.8498,208.8586,208.6923,208.7448,1829.0
2017-03-24 13:35:00,238.42,238.47,238.35,238.39,1853.0,208.666,208.7098,208.6048,208.6398,1853.0
2017-03-24 13:40:00,238.37,238.45,238.23,238.42,2128.0,208.6223,208.6923,208.4998,208.666,2128.0
2017-03-24 13:45:00,238.39,238.46,238.34,238.35,2130.0,208.6398,208.7011,208.596,208.6048,2130.0
2017-03-24 13:50:00,238.34,238.36,238.11,238.34,2370.0,208.596,208.6135,208.3947,208.596,2370.0
2017-03-24 13:55:00,238.28,238.42,238.19,238.29,3588.0,208.5435,208.666,208.4647,208.5523,3588.0
2017-03-24 14:00:00,238.29,238.4,238.2,238.28,5751.0,208.5523,208.6485,208.4735,208.5435,5751.0
2017-03-24 14:05:00,238.27,238.34,238.17,238.18,14565.0,208.5348,208.596,208.4472,208.456,14565.0
2017-03-24 14:10:00,238.21,238.25,238.04,238.16,4855.0,208.4823,208.5173,208.3335,208.4385,4855.0
2017-03-24 14:15:00,238.05,238.11,238.04,238.11,2130.0,208.3422,208.3947,208.3335,208.3947,2130.0
2017-03-24 14:20:00,238.15,238.15,238.01,238.05,2029.0,208.4297,208.4297,208.3072,208.3422,2029.0
2017-03-24 14:25:00,238.02,238.17,237.96,238.0,9717.0,208.316,208.4472,208.2635,208.2985,9717.0
2017-03-24 14:30:00,238.0,238.0,237.68,237.76,11503.0,208.2985,208.2985,208.0184,208.0884,11503.0
2017-03-24 14:35:00,237.77,237.77,237.56,237.72,5191.0,208.0972,208.0972,207.9134,208.0534,5191.0
2017-03-24 14:40:00,237.73,237.8,237.59,237.66,6116.0,208.0622,208.1234,207.9396,208.0009,6116.0
2017-03-24 14:45:00,237.77,237.77,237.61,237.67,6700.0,208.0972,208.0972,207.9571,208.0096,6700.0
2017-03-24 14:50:00,237.69,237.69,237.11,237.11,6824.0,208.0271,208.0271,207.5195,207.5195,6824.0
2017-03-24 14:55:00,237.18,237.31,237.01,237.13,6257.0,207.5808,207.6946,207.432,207.537,6257.0
2017-03-24 15:00:00,237.12,237.12,236.75,237.08,7066.0,207.5283,207.5283,207.2045,207.4933,7066.0
2017-03-24 15:05:00,236.98,236.98,236.72,236.79,3524.0,207.4058,207.4058,207.1782,207.2395,3524.0
2017-03-24 15:10:00,236.86,236.95,236.69,236.76,8596.0,207.3007,207.3795,207.1519,207.2132,8596.0
2017-03-24 15:15:00,236.73,236.83,236.59,236.71,6437.0,207.187,207.2745,207.0644,207.1694,6437.0
2017-03-24 15:20:00,236.71,236.85,236.62,236.81,4624.0,207.1694,207.292,207.0907,207.257,4624.0
2017-03-24 15:25:00,236.77,236.94,236.76,236.94,3065.0,207.222,207.3707,207.2132,207.3707,3065.0
2017-03-24 15:30:00,236.86,236.86,236.59,236.76,8363.0,207.3007,207.3007,207.0644,207.2132,8363.0
2017-03-24 15:35:00,236.8,237.24,236.76,237.24,12430.0,207.2482,207.6333,207.2132,207.6333,12430.0
2017-03-24 15:40:00,237.18,237.4,237.18,237.24,10010.0,207.5808,207.7733,207.5808,207.6333,10010.0
2017-03-24 15:45:00,237.22,237.23,236.84,237.01,19155.0,207.6158,207.6246,207.2832,207.432,19155.0
2017-03-24 15:50:00,236.93,237.04,236.87,236.98,43363.0,207.362,207.4583,207.3095,207.4058,43363.0
2017-03-24 15:55:00,236.99,237.02,236.79,236.9,55446.0,207.4145,207.4408,207.2395,207.3357,55446.0
2017-03-27 09:30:00,235.78,235.92,233.79,234.68,29071.0,206.3555,206.478,204.6139,205.3928,29071.0
2017-03-27 09:35:00,234.37,234.54,233.37,233.62,11073.0,205.1215,205.2703,204.2463,204.4651,11073.0
2017-03-27 09:40:00,233.98,234.24,233.6,233.98,6332.0,204.7801,205.0077,204.4476,204.7801,6332.0
2017-03-27 09:45:00,233.91,234.57,233.73,234.33,8372.0,204.7189,205.2965,204.5613,205.0865,8372.0
2017-03-27 09:50:00,234.3,234.97,234.3,234.75,6115.0,205.0602,205.6466,205.0602,205.454,6115.0
2017-03-27 09:55:00,234.76,234.85,234.26,234.29,8803.0,205.4628,205.5416,205.0252,205.0515,8803.0
2017-03-27 10:00:00,234.22,234.24,233.77,233.81,8150.0,204.9902,205.0077,204.5963,204.6314,8150.0
2017-03-27 10:05:00,233.78,233.97,233.29,233.72,15419.0,204.6051,204.7714,204.1763,204.5526,15419.0
2017-03-27 10:10:00,233.73,233.84,233.48,233.5,11611.0,204.5613,204.6576,204.3425,204.36,11611.0
2017-03-27 10:15:00,233.5,233.71,233.19,233.2,6509.0,204.36,204.5438,204.0887,204.0975,6509.0
2017-03-27 10:20:00,233.3,233.57,233.25,233.37,12285.0,204.185,204.4213,204.1412,204.2463,12285.0
2017-03-27 10:25:00,233.43,233.88,233.36,233.74,4437.0,204.2988,204.6926,204.2375,204.5701,4437.0
2017-03-27 10:30:00,233.66,234.31,233.65,234.12,4550.0,204.5001,205.069,204.4913,204.9027,4550.0
2017-03-27 10:35:00,234.04,234.33,234.0,234.26,5800.0,204.8327,205.0865,204.7976,205.0252,5800.0
2017-03-27 10:40:00,234.26,234.55,234.26,234.55,5728.0,205.0252,205.279,205.0252,205.279,5728.0
2017-03-27 10:45:00,234.58,234.67,234.46,234.66,16761.0,205.3053,205.384,205.2002,205.3753,16761.0
2017-03-27 10:50:00,234.66,234.78,234.44,234.5,13679.0,205.3753,205.4803,205.1827,205.2352,13679.0
2017-03-27 10:55:00,234.69,234.82,234.63,234.76,6698.0,205.4015,205.5153,205.349,205.4628,6698.0
2017-03-27 11:00:00,234.73,234.95,234.65,234.78,15666.0,205.4365,205.6291,205.3665,205.4803,15666.0
2017-03-27 11:05:00,234.8,234.82,234.66,234.75,19412.0,205.4978,205.5153,205.3753,205.454,19412.0
2017-03-27 11:10:00,234.76,235.07,234.67,235.05,16958.0,205.4628,205.7341,205.384,205.7166,16958.0
2017-03-27 11:15:00,235.05,235.05,234.81,235.05,4666.0,205.7166,205.7166,205.5066,205.7166,4666.0
2017-03-27 11:20:00,235.07,235.4,235.05,235.37,4293.0,205.7341,206.0229,205.7166,205.9967,4293.0
2017-03-27 11:25:00,235.36,235.81,235.36,235.81,7773.0,205.9879,206.3818,205.9879,206.3818,7773.0
2017-03-27 11:30:00,235.87,236.1,235.83,235.9,15097.0,206.4343,206.6356,206.3993,206.4605,15097.0
2017-03-27 11:35:00,235.88,236.1,235.81,236.1,10334.0,206.443,206.6356,206.3818,206.6356,10334.0
2017-03-27 11:40:00,236.17,236.37,236.16,236.16,12428.0,206.6968,206.8719,206.6881,206.6881,12428.0
2017-03-27 11:45:00,236.16,236.28,235.92,235.92,6126.0,206.6881,206.7931,206.478,206.478,6126.0
2017-03-27 11:50:00,235.93,235.94,235.7,235.72,2750.0,206.4868,206.4955,206.2855,206.303,2750.0
2017-03-27 11:55:00,235.73,235.73,235.54,235.65,3500.0,206.3117,206.3117,206.1455,206.2417,3500.0
2017-03-27 12:00:00,235.64,235.8,235.61,235.78,7216.0,206.233,206.373,206.2067,206.3555,7216.0
2017-03-27 12:05:00,235.79,235.83,235.66,235.74,2801.0,206.3643,206.3993,206.2505,206.3205,2801.0
2017-03-27 12:10:00,235.77,235.77,235.59,235.6,2960.0,206.3468,206.3468,206.1892,206.198,2960.0
2017-03-27 12:15:00,235.59,236.05,235.58,235.81,13573.0,206.1892,206.5918,206.1805,206.3818,13573.0
2017-03-27 12:20:00,235.98,235.98,235.71,235.79,1886.0,206.5305,206.5305,206.2942,206.3643,1886.0
2017-03-27 12:25:00,235.73,235.73,235.62,235.62,2560.0,206.3117,206.3117,206.2155,206.2155,2560.0
2017-03-27 12:30:00,235.66,235.74,235.57,235.64,4200.0,206.2505,206.3205,206.1717,206.233,4200.0
2017-03-27 12:35:00,235.72,235.78,235.6,235.6,4585.0,206.303,206.3555,206.198,206.198,4585.0
2017-03-27 12:40:00,235.6,235.77,235.59,235.77,20100.0,206.198,206.3468,206.1892,206.3468,20100.0
2017-03-27 12:45:00,235.71,235.81,235.65,235.73,4408.0,206.2942,206.3818,206.2417,206.3117,4408.0
2017-03-27 12:50:00,235.78,235.97,235.77,235.97,4431.0,206.3555,206.5218,206.3468,206.5218,4431.0
2017-03-27 12:55:00,235.96,236.22,235.87,236.09,7370.0,206.513,206.7406,206.4343,206.6268,7370.0
2017-03-27 13:00:00,236.1,236.26,236.09,236.26,5485.0,206.6356,206.7756,206.6268,206.7756,5485.0
2017-03-27 13:05:00,236.19,236.29,236.18,236.21,3729.0,206.7143,206.8019,206.7056,206.7318,3729.0
2017-03-27 13:10:00,236.17,236.22,236.05,236.1,8330.0,206.6968,206.7406,206.5918,206.6356,8330.0
2017-03-27 13:15:00,236.1,236.22,236.05,236.07,5054.0,206.6356,206.7406,206.5918,206.6093,5054.0
2017-03-27 13:20:00,236.06,236.26,236.05,236.08,2600.0,206.6006,206.7756,206.5918,206.6181,2600.0
2017-03-27 13:25:00,236.1,236.19,236.0,236.19,9588.0,206.6356,206.7143,206.5481,206.7143,9588.0
2017-03-27 13:30:00,236.17,236.21,236.06,236.09,12000.0,206.6968,206.7318,206.6006,206.6268,12000.0
2017-03-27 13:35:00,236.1,236.29,236.01,236.01,6345.0,206.6356,206.8019,206.5568,206.5568,6345.0
2017-03-27 13:40:00,236.07,236.2,236.01,236.09,2376.0,206.6093,206.7231,206.5568,206.6268,2376.0
2017-03-27 13:45:00,236.06,236.21,236.06,236.15,5102.0,206.6006,206.7318,206.6006,206.6793,5102.0
2017-03-27 13:50:00,236.1,236.13,235.94,235.94,5001.0,206.6356,206.6618,206.4955,206.4955,5001.0
2017-03-27 13:55:00,235.93,235.95,235.76,235.76,9635.0,206.4868,206.5043,206.338,206.338,9635.0
2017-03-27 14:00:00,235.77,236.2,235.75,236.03,6603.0,206.3468,206.7231,206.3293,206.5743,6603.0
2017-03-27 14:05:00,236.02,236.2,235.95,236.12,7800.0,206.5656,206.7231,206.5043,206.6531,7800.0
2017-03-27 14:10:00,236.12,236.13,236.03,236.09,902.0,206.6531,206.6618,206.5743,206.6268,902.0
2017-03-27 14:15:00,236.05,236.05,235.79,235.88,5400.0,206.5918,206.5918,206.3643,206.443,5400.0
2017-03-27 14:20:00,235.89,235.89,235.71,235.84,5330.0,206.4518,206.4518,206.2942,206.408,5330.0
2017-03-27 14:25:00,235.9,235.98,235.76,235.84,5210.0,206.4605,206.5305,206.338,206.408,5210.0
2017-03-27 14:30:00,235.88,236.02,235.79,235.79,3200.0,206.443,206.5656,206.3643,206.3643,3200.0
2017-03-27 14:35:00,235.83,235.96,235.82,235.92,3200.0,206.3993,206.513,206.3905,206.478,3200.0
2017-03-27 14:40:00,235.87,235.92,235.81,235.81,2900.0,206.4343,206.478,206.3818,206.3818,2900.0
2017-03-27 14:45:00,235.88,236.08,235.85,236.06,5961.0,206.443,206.6181,206.4168,206.6006,5961.0
2017-03-27 14:50:00,236.05,236.07,235.95,236.02,6917.0,206.5918,206.6093,206.5043,206.5656,6917.0
2017-03-27 14:55:00,235.98,236.2,235.96,236.15,16061.0,206.5305,206.7231,206.513,206.6793,16061.0
2017-03-27 15:00:00,236.15,236.33,236.09,236.28,5775.0,206.6793,206.8369,206.6268,206.7931,5775.0
2017-03-27 15:05:00,236.27,236.28,236.12,236.13,4445.0,206.7844,206.7931,206.6531,206.6618,4445.0
2017-03-27 15:10:00,236.13,236.13,235.96,235.98,5364.0,206.6618,206.6618,206.513,206.5305,5364.0
2017-03-27 15:15:00,235.94,236.06,235.87,236.04,6063.0,206.4955,206.6006,206.4343,206.5831,6063.0
2017-03-27 15:20:00,236.06,236.06,235.86,235.86,5869.0,206.6006,206.6006,206.4255,206.4255,5869.0
2017-03-27 15:25:00,235.86,236.19,235.86,236.14,10309.0,206.4255,206.7143,206.4255,206.6706,10309.0
2017-03-27 15:30:00,236.16,236.23,236.02,236.1,13700.0,206.6881,206.7493,206.5656,206.6356,13700.0
2017-03-27 15:35:00,236.1,236.23,236.1,236.16,4134.0,206.6356,206.7493,206.6356,206.6881,4134.0
2017-03-27 15:40:00,236.25,236.33,236.14,236.15,7026.0,206.7669,206.8369,206.6706,206.6793,7026.0
2017-03-27 15:45:00,236.15,236.15,235.92,235.97,12022.0,206.6793,206.6793,206.478,206.5218,12022.0
2017-03-27 15:50:00,235.99,236.12,235.91,235.96,15620.0,206.5393,206.6531,206.4693,206.513,15620.0
2017-03-27 15:55:00,235.96,235.96,235.79,235.89,47996.0,206.513,206.513,206.3643,206.4518,47996.0
2017-03-28 09:30:00,235.11,235.49,234.46,234.63,12669.0,205.7691,206.1017,205.2002,205.349,12669.0
2017-03-28 09:35:00,234.63,235.11,234.49,234.91,8509.0,205.349,205.7691,205.2265,205.5941,8509.0
2017-03-28 09:40:00,234.9,235.16,234.55,234.64,6080.0,205.5853,205.8129,205.279,205.3578,6080.0
2017-03-28 09:45:00,234.64,234.74,234.38,234.38,5526.0,205.3578,205.4453,205.1302,205.1302,5526.0
2017-03-28 09:50:00,234.39,234.65,234.35,234.57,4820.0,205.139,205.3665,205.104,205.2965,4820.0
2017-03-28 09:55:00,234.68,235.04,234.59,234.89,4900.0,205.3928,205.7079,205.314,205.5766,4900.0
2017-03-28 10:00:00,234.72,235.66,234.72,235.55,13404.0,205.4278,206.2505,205.4278,206.1542,13404.0
2017-03-28 10:05:00,235.56,235.69,235.46,235.57,11649.0,206.163,206.2767,206.0754,206.1717,11649.0
2017-03-28 10:10:00,235.66,235.69,235.48,235.48,5505.0,206.2505,206.2767,206.0929,206.0929,5505.0
2017-03-28 10:15:00,235.41,235.62,235.41,235.52,1600.0,206.0317,206.2155,206.0317,206.128,1600.0
2017-03-28 10:20:00,235.56,235.67,235.35,235.67,10690.0,206.163,206.2592,205.9792,206.2592,10690.0
2017-03-28 10:25:00,235.56,235.86,235.56,235.8,5300.0,206.163,206.4255,206.163,206.373,5300.0
2017-03-28 10:30:00,235.83,235.87,235.51,235.62,6323.0,206.3993,206.4343,206.1192,206.2155,6323.0
2017-03-28 10:35:00,235.58,235.92,235.58,235.83,3201.0,206.1805,206.478,206.1805,206.3993,3201.0
2017-03-28 10:40:00,235.84,236.11,235.79,235.99,4221.0,206.408,206.6443,206.3643,206.5393,4221.0
2017-03-28 10:45:00,236.01,236.13,235.94,236.1,3225.0,206.5568,206.6618,206.4955,206.6356,3225.0
2017-03-28 10:50:00,236.14,236.22,236.06,236.13,2066.0,206.6706,206.7406,206.6006,206.6618,2066.0
2017-03-28 10:55:00,236.14,236.19,236.01,236.14,5040.0,206.6706,206.7143,206.5568,206.6706,5040.0
2017-03-28 11:00:00,236.14,236.35,236.12,236.35,4095.0,206.6706,206.8544,206.6531,206.8544,4095.0
2017-03-28 11:05:00,236.35,236.55,236.33,236.52,4800.0,206.8544,207.0294,206.8369,207.0032,4800.0
2017-03-28 11:10:00,236.56,236.7,236.56,236.63,2261.0,207.0382,207.1607,207.0382,207.0994,2261.0
2017-03-28 11:15:00,236.72,236.89,236.72,236.8,4204.0,207.1782,207.327,207.1782,207.2482,4204.0
2017-03-28 11:20:00,236.81,236.83,236.63,236.65,4955.0,207.257,207.2745,207.0994,207.1169,4955.0
2017-03-28 11:25:00,236.62,236.62,236.49,236.57,3901.0,207.0907,207.0907,206.9769,207.0469,3901.0
2017-03-28 11:30:00,236.51,236.66,236.47,236.49,2700.0,206.9944,207.1257,206.9594,206.9769,2700.0
2017-03-28 11:35:00,236.49,236.53,236.26,236.31,3856.0,206.9769,207.0119,206.7756,206.8194,3856.0
2017-03-28 11:40:00,236.25,236.28,236.22,236.25,1300.0,206.7669,206.7931,206.7406,206.7669,1300.0
2017-03-28 11:45:00,236.25,236.74,236.25,236.73,5560.0,206.7669,207.1957,206.7669,207.187,5560.0
2017-03-28 11:50:00,236.7,236.89,236.7,236.77,1973.0,207.1607,207.327,207.1607,207.222,1973.0
2017-03-28 11:55:00,236.84,236.91,236.74,236.83,2000.0,207.2832,207.3445,207.1957,207.2745,2000.0
2017-03-28 12:00:00,236.82,236.93,236.82,236.93,2001.0,207.2657,207.362,207.2657,207.362,2001.0
2017-03-28 12:05:00,236.96,236.96,236.69,236.69,1830.0,207.3882,207.3882,207.1519,207.1519,1830.0
2017-03-28 12:10:00,236.65,236.76,236.6,236.71,3030.0,207.1169,207.2132,207.0732,207.1694,3030.0
2017-03-28 12:15:00,236.68,236.74,236.59,236.62,1901.0,207.1432,207.1957,207.0644,207.0907,1901.0
2017-03-28 12:20:00,236.57,236.58,236.47,236.52,2825.0,207.0469,207.0557,206.9594,207.0032,2825.0
2017-03-28 12:25:00,236.5,236.59,236.48,236.54,2402.0,206.9857,207.0644,206.9682,207.0207,2402.0
2017-03-28 12:30:00,236.54,236.64,236.52,236.54,4000.0,207.0207,207.1082,207.0032,207.0207,4000.0
2017-03-28 12:35:00,236.59,236.62,236.54,236.55,2430.0,207.0644,207.0907,207.0207,207.0294,2430.0
2017-03-28 12:40:00,236.5,236.58,236.43,236.56,2709.0,206.9857,207.0557,206.9244,207.0382,2709.0
2017-03-28 12:45:00,236.56,236.81,236.56,236.73,1651.0,207.0382,207.257,207.0382,207.187,1651.0
2017-03-28 12:50:00,236.74,236.89,236.72,236.79,2920.0,207.1957,207.327,207.1782,207.2395,2920.0
2017-03-28 12:55:00,236.81,236.92,236.81,236.84,4517.0,207.257,207.3532,207.257,207.2832,4517.0
2017-03-28 13:00:00,236.85,237.07,236.85,237.07,4300.0,207.292,207.4845,207.292,207.4845,4300.0
2017-03-28 13:05:00,237.07,237.29,237.07,237.23,5325.0,207.4845,207.6771,207.4845,207.6246,5325.0
2017-03-28 13:10:00,237.22,237.39,237.18,237.3,4442.0,207.6158,207.7646,207.5808,207.6858,4442.0
2017-03-28 13:15:00,237.25,237.34,237.23,237.24,1300.0,207.6421,207.7208,207.6246,207.6333,1300.0
2017-03-28 13:20:00,237.22,237.25,237.11,237.11,2122.0,207.6158,207.6421,207.5195,207.5195,2122.0
2017-03-28 13:25:00,237.14,237.21,237.09,237.2,1981.0,207.5458,207.607,207.502,207.5983,1981.0
2017-03-28 13:30:00,237.16,237.26,237.07,237.07,2101.0,207.5633,207.6508,207.4845,207.4845,2101.0
2017-03-28 13:35:00,237.14,237.2,237.05,237.17,4109.0,207.5458,207.5983,207.467,207.572,4109.0
2017-03-28 13:40:00,237.18,237.41,237.18,237.24,2600.0,207.5808,207.7821,207.5808,207.6333,2600.0
2017-03-28 13:45:00,237.32,237.33,237.2,237.3,3302.0,207.7033,207.7121,207.5983,207.6858,3302.0
2017-03-28 13:50:00,237.35,237.48,237.31,237.48,3300.0,207.7296,207.8434,207.6946,207.8434,3300.0
2017-03-28 13:55:00,237.48,237.8,237.47,237.76,5710.0,207.8434,208.1234,207.8346,208.0884,5710.0
2017-03-28 14:00:00,237.75,237.75,237.61,237.67,1119.0,208.0797,208.0797,207.9571,208.0096,1119.0
2017-03-28 14:05:00,237.63,237.65,237.51,237.61,2760.0,207.9746,207.9921,207.8696,207.9571,2760.0
2017-03-28 14:10:00,237.58,237.98,237.57,237.97,8859.0,207.9309,208.281,207.9221,208.2722,8859.0
2017-03-28 14:15:00,237.89,237.89,237.85,237.85,2307.0,208.2022,208.2022,208.1672,208.1672,2307.0
2017-03-28 14:20:00,237.87,237.96,237.84,237.89,2844.0,208.1847,208.2635,208.1584,208.2022,2844.0
2017-03-28 14:25:00,237.87,237.96,237.84,237.84,3605.0,208.1847,208.2635,208.1584,208.1584,3605.0
2017-03-28 14:30:00,237.83,237.83,237.61,237.63,3564.0,208.1497,208.1497,207.9571,207.9746,3564.0
2017-03-28 14:35:00,237.63,237.76,237.54,237.76,5071.0,207.9746,208.0884,207.8959,208.0884,5071.0
2017-03-28 14:40:00,237.71,237.74,237.58,237.62,3200.0,208.0447,208.0709,207.9309,207.9659,3200.0
2017-03-28 14:45:00,237.63,237.68,237.48,237.48,5291.0,207.9746,208.0184,207.8434,207.8434,5291.0
2017-03-28 14:50:00,237.49,237.61,237.49,237.56,4036.0,207.8521,207.9571,207.8521,207.9134,4036.0
2017-03-28 14:55:00,237.64,237.64,237.37,237.38,2463.0,207.9834,207.9834,207.7471,207.7558,2463.0
2017-03-28 15:00:00,237.31,237.58,237.29,237.58,5682.0,207.6946,207.9309,207.6771,207.9309,5682.0
2017-03-28 15:05:00,237.54,237.64,237.39,237.39,3571.0,207.8959,207.9834,207.7646,207.7646,3571.0
2017-03-28 15:10:00,237.36,237.47,237.32,237.32,3262.0,207.7383,207.8346,207.7033,207.7033,3262.0
2017-03-28 15:15:00,237.33,237.33,237.14,237.18,3200.0,207.7121,207.7121,207.5458,207.5808,3200.0
2017-03-28 15:20:00,237.11,237.18,237.0,237.08,5554.0,207.5195,207.5808,207.4233,207.4933,5554.0
2017-03-28 15:25:00,237.08,237.41,237.01,237.39,6418.0,207.4933,207.7821,207.432,207.7646,6418.0
2017-03-28 15:30:00,237.36,237.46,237.29,237.43,5216.0,207.7383,207.8259,207.6771,207.7996,5216.0
2017-03-28 15:35:00,237.37,237.44,237.26,237.38,7308.0,207.7471,207.8083,207.6508,207.7558,7308.0
2017-03-28 15:40:00,237.37,237.47,237.21,237.21,8020.0,207.7471,207.8346,207.607,207.607,8020.0
2017-03-28 15:45:00,237.21,237.22,237.05,237.09,10790.0,207.607,207.6158,207.467,207.502,10790.0
2017-03-28 15:50:00,237.11,237.21,237.06,237.19,15049.0,207.5195,207.607,207.4758,207.5895,15049.0
2017-03-28 15:55:00,237.21,237.39,237.05,237.12,34141.0,207.607,207.7646,207.467,207.5283,34141.0
2017-03-29 09:30:00,236.66,236.66,235.95,236.25,14241.0,207.1257,207.1257,206.5043,206.7669,14241.0
2017-03-29 09:35:00,236.01,236.19,235.68,236.19,8963.0,206.5568,206.7143,206.268,206.7143,8963.0
2017-03-29 09:40:00,236.14,236.3,235.92,235.92,5448.0,206.6706,206.8106,206.478,206.478,5448.0
2017-03-29 09:45:00,235.9,236.1,235.67,235.87,5485.0,206.4605,206.6356,206.2592,206.4343,5485.0
2017-03-29 09:50:00,235.72,235.72,235.52,235.7,4294.0,206.303,206.303,206.128,206.2855,4294.0
2017-03-29 09:55:00,235.76,235.79,235.54,235.75,5797.0,206.338,206.3643,206.1455,206.3293,5797.0
2017-03-29 10:00:00,235.68,235.72,235.56,235.61,3300.0,206.268,206.303,206.163,206.2067,3300.0
2017-03-29 10:05:00,235.57,235.62,235.49,235.49,5500.0,206.1717,206.2155,206.1017,206.1017,5500.0
2017-03-29 10:10:00,235.5,235.63,235.45,235.53,7131.0,206.1105,206.2242,206.0667,206.1367,7131.0
2017-03-29 10:15:00,235.58,235.69,235.43,235.6,3013.0,206.1805,206.2767,206.0492,206.198,3013.0
2017-03-29 10:20:00,235.55,235.64,235.45,235.51,3906.0,206.1542,206.233,206.0667,206.1192,3906.0
2017-03-29 10:25:00,235.45,235.6,235.44,235.58,2436.0,206.0667,206.198,206.0579,206.1805,2436.0
2017-03-29 10:30:00,235.62,236.09,235.61,236.07,3220.0,206.2155,206.6268,206.2067,206.6093,3220.0
2017-03-29 10:35:00,236.13,236.13,235.91,235.96,5117.0,206.6618,206.6618,206.4693,206.513,5117.0
2017-03-29 10:40:00,235.93,235.93,235.68,235.69,6995.0,206.4868,206.4868,206.268,206.2767,6995.0
2017-03-29 10:45:00,235.78,235.88,235.78,235.82,1500.0,206.3555,206.443,206.3555,206.3905,1500.0
2017-03-29 10:50:00,235.81,235.86,235.77,235.81,3954.0,206.3818,206.4255,206.3468,206.3818,3954.0
2017-03-29 10:55:00,235.86,235.86,235.61,235.61,4568.0,206.4255,206.4255,206.2067,206.2067,4568.0
2017-03-29 11:00:00,235.56,235.67,235.41,235.41,3496.0,206.163,206.2592,206.0317,206.0317,3496.0
2017-03-29 11:05:00,235.41,235.44,235.22,235.29,3393.0,206.0317,206.0579,205.8654,205.9267,3393.0
2017-03-29 11:10:00,235.27,235.45,235.27,235.34,1907.0,205.9092,206.0667,205.9092,205.9704,1907.0
2017-03-29 11:15:00,235.39,235.43,235.2,235.26,2300.0,206.0142,206.0492,205.8479,205.9004,2300.0
2017-03-29 11:20:00,235.32,235.33,235.22,235.26,4075.0,205.9529,205.9617,205.8654,205.9004,4075.0
2017-03-29 11:25:00,235.23,235.41,235.18,235.39,32364.0,205.8741,206.0317,205.8304,206.0142,32364.0
2017-03-29 11:30:00,235.4,235.52,235.4,235.52,2755.0,206.0229,206.128,206.0229,206.128,2755.0
2017-03-29 11:35:00,235.54,235.64,235.26,235.26,10824.0,206.1455,206.233,205.9004,205.9004,10824.0
2017-03-29 11:40:00,235.29,235.34,235.18,235.24,17414.0,205.9267,205.9704,205.8304,205.8829,17414.0
2017-03-29 11:45:00,235.21,235.25,235.07,235.17,2300.0,205.8566,205.8917,205.7341,205.8216,2300.0
2017-03-29 11:50:00,235.18,235.29,235.09,235.29,4631.0,205.8304,205.9267,205.7516,205.9267,4631.0
2017-03-29 11:55:00,235.29,235.4,235.24,235.34,5102.0,205.9267,206.0229,205.8829,205.9704,5102.0
2017-03-29 12:00:00,235.31,235.39,235.2,235.2,4087.0,205.9442,206.0142,205.8479,205.8479,4087.0
2017-03-29 12:05:00,235.23,235.31,235.21,235.3,4166.0,205.8741,205.9442,205.8566,205.9354,4166.0
2017-03-29 12:10:00,235.31,235.48,235.31,235.47,1719.0,205.9442,206.0929,205.9442,206.0842,1719.0
2017-03-29 12:15:00,235.49,235.62,235.49,235.6,3693.0,206.1017,206.2155,206.1017,206.198,3693.0
2017-03-29 12:20:00,235.63,235.67,235.5,235.51,1948.0,206.2242,206.2592,206.1105,206.1192,1948.0
2017-03-29 12:25:00,235.51,235.58,235.48,235.53,1620.0,206.1192,206.1805,206.0929,206.1367,1620.0
2017-03-29 12:30:00,235.54,235.61,235.47,235.61,3000.0,206.1455,206.2067,206.0842,206.2067,3000.0
2017-03-29 12:35:00,235.61,235.66,235.56,235.59,1190.0,206.2067,206.2505,206.163,206.1892,1190.0
2017-03-29 12:40:00,235.56,235.6,235.53,235.55,3040.0,206.163,206.198,206.1367,206.1542,3040.0
2017-03-29 12:45:00,235.63,235.63,235.39,235.39,1191.0,206.2242,206.2242,206.0142,206.0142,1191.0
2017-03-29 12:50:00,235.46,235.52,235.42,235.5,901.0,206.0754,206.128,206.0404,206.1105,901.0
2017-03-29 12:55:00,235.5,235.5,235.36,235.48,4288.0,206.1105,206.1105,205.9879,206.0929,4288.0
2017-03-29 13:00:00,235.49,235.57,235.45,235.57,2587.0,206.1017,206.1717,206.0667,206.1717,2587.0
2017-03-29 13:05:00,235.6,235.6,235.54,235.58,1106.0,206.198,206.198,206.1455,206.1805,1106.0
2017-03-29 13:10:00,235.59,235.64,235.51,235.61,3782.0,206.1892,206.233,206.1192,206.2067,3782.0
2017-03-29 13:15:00,235.59,235.68,235.55,235.6,1900.0,206.1892,206.268,206.1542,206.198,1900.0
2017-03-29 13:20:00,235.64,235.7,235.63,235.66,1309.0,206.233,206.2855,206.2242,206.2505,1309.0
2017-03-29 13:25:00,235.63,235.71,235.63,235.71,1102.0,206.2242,206.2942,206.2242,206.2942,1102.0
2017-03-29 13:30:00,235.69,235.75,235.64,235.75,1924.0,206.2767,206.3293,206.233,206.3293,1924.0
2017-03-29 13:35:00,235.73,235.82,235.7,235.8,3192.0,206.3117,206.3905,206.2855,206.373,3192.0
2017-03-29 13:40:00,235.75,235.82,235.69,235.82,1200.0,206.3293,206.3905,206.2767,206.3905,1200.0
2017-03-29 13:45:00,235.84,235.84,235.74,235.79,1100.0,206.408,206.408,206.3205,206.3643,1100.0
2017-03-29 13:50:00,235.81,235.84,235.78,235.81,2101.0,206.3818,206.408,206.3555,206.3818,2101.0
2017-03-29 13:55:00,235.83,235.91,235.83,235.85,2436.0,206.3993,206.4693,206.3993,206.4168,2436.0
2017-03-29 14:00:00,235.82,235.84,235.75,235.81,2814.0,206.3905,206.408,206.3293,206.3818,2814.0
2017-03-29 14:05:00,235.82,235.84,235.78,235.82,1019.0,206.3905,206.408,206.3555,206.3905,1019.0
2017-03-29 14:10:00,235.85,235.87,235.76,235.87,7316.0,206.4168,206.4343,206.338,206.4343,7316.0
2017-03-29 14:15:00,235.83,235.87,235.81,235.87,3067.0,206.3993,206.4343,206.3818,206.4343,3067.0
2017-03-29 14:20:00,235.91,236.15,235.88,236.15,7768.0,206.4693,206.6793,206.443,206.6793,7768.0
2017-03-29 14:25:00,236.15,236.15,236.01,236.04,3523.0,206.6793,206.6793,206.5568,206.5831,3523.0
2017-03-29 14:30:00,236.05,236.06,235.9,235.95,2493.0,206.5918,206.6006,206.4605,206.5043,2493.0
2017-03-29 14:35:00,236.01,236.01,236.01,236.01,100.0,206.5568,206.5568,206.5568,206.5568,100.0
2017-03-29 14:40:00,235.95,235.97,235.89,235.94,2181.0,206.5043,206.5218,206.4518,206.4955,2181.0
2017-03-29 14:45:00,235.95,236.1,235.95,236.1,9370.0,206.5043,206.6356,206.5043,206.6356,9370.0
2017-03-29 14:50:00,236.08,236.18,236.07,236.18,2527.0,206.6181,206.7056,206.6093,206.7056,2527.0
2017-03-29 14:55:00,236.2,236.29,236.2,236.27,2703.0,206.7231,206.8019,206.7231,206.7844,2703.0
2017-03-29 15:00:00,236.29,236.4,236.27,236.33,3300.0,206.8019,206.8981,206.7844,206.8369,3300.0
2017-03-29 15:05:00,236.37,236.52,236.37,236.52,27640.0,206.8719,207.0032,206.8719,207.0032,27640.0
2017-03-29 15:10:00,236.52,236.54,236.37,236.37,4515.0,207.0032,207.0207,206.8719,206.8719,4515.0
2017-03-29 15:15:00,236.42,236.63,236.42,236.56,5784.0,206.9156,207.0994,206.9156,207.0382,5784.0
2017-03-29 15:20:00,236.57,236.73,236.54,236.68,21309.0,207.0469,207.187,207.0207,207.1432,21309.0
2017-03-29 15:25:00,236.68,236.92,236.68,236.92,7173.0,207.1432,207.3532,207.1432,207.3532,7173.0
2017-03-29 15:30:00,236.91,236.91,236.82,236.86,13857.0,207.3445,207.3445,207.2657,207.3007,13857.0
2017-03-29 15:35:00,236.83,236.84,236.72,236.74,6103.0,207.2745,207.2832,207.1782,207.1957,6103.0
2017-03-29 15:40:00,236.73,236.76,236.47,236.5,13084.0,207.187,207.2132,206.9594,206.9857,13084.0
2017-03-29 15:45:00,236.45,236.5,236.42,236.45,13045.0,206.9419,206.9857,206.9156,206.9419,13045.0
2017-03-29 15:50:00,236.47,236.56,236.36,236.38,14890.0,206.9594,207.0382,206.8631,206.8806,14890.0
2017-03-29 15:55:00,236.38,236.55,236.31,236.5,33254.0,206.8806,207.0294,206.8194,206.9857,33254.0
2017-03-30 09:30:00,236.28,236.97,235.55,236.81,12961.0,206.7931,207.397,206.1542,207.257,12961.0
2017-03-30 09:35:00,236.75,237.18,236.75,237.17,39306.0,207.2045,207.5808,207.2045,207.572,39306.0
2017-03-30 09:40:00,237.16,237.41,236.96,237.13,67557.0,207.5633,207.7821,207.3882,207.537,67557.0
2017-03-30 09:45:00,237.29,238.14,237.28,238.14,7118.0,207.6771,208.421,207.6683,208.421,7118.0
2017-03-30 09:50:00,237.96,238.34,237.73,237.74,8090.0,208.2635,208.596,208.0622,208.0709,8090.0
2017-03-30 09:55:00,237.87,237.99,237.63,237.63,3800.0,208.1847,208.2897,207.9746,207.9746,3800.0
2017-03-30 10:00:00,237.76,238.5,237.65,238.29,7532.0,208.0884,208.7361,207.9921,208.5523,7532.0
2017-03-30 10:05:00,238.34,238.4,238.17,238.24,3312.0,208.596,208.6485,208.4472,208.5085,3312.0
2017-03-30 10:10:00,238.3,238.3,237.99,238.23,4901.0,208.561,208.561,208.2897,208.4998,4901.0
2017-03-30 10:15:00,238.22,238.35,238.11,238.31,6294.0,208.491,208.6048,208.3947,208.5698,6294.0
2017-03-30 10:20:00,238.24,238.27,238.01,238.15,5500.0,208.5085,208.5348,208.3072,208.4297,5500.0
2017-03-30 10:25:00,238.14,238.35,238.12,238.34,6280.0,208.421,208.6048,208.4035,208.596,6280.0
2017-03-30 10:30:00,238.28,238.44,238.27,238.3,3493.0,208.5435,208.6835,208.5348,208.561,3493.0
2017-03-30 10:35:00,238.43,238.65,238.41,238.42,2944.0,208.6748,208.8673,208.6573,208.666,2944.0
2017-03-30 10:40:00,238.43,238.57,238.4,238.44,3154.0,208.6748,208.7973,208.6485,208.6835,3154.0
2017-03-30 10:45:00,238.44,238.46,238.28,238.39,5207.0,208.6835,208.7011,208.5435,208.6398,5207.0
2017-03-30 10:50:00,238.37,238.37,238.07,238.16,5243.0,208.6223,208.6223,208.3597,208.4385,5243.0
2017-03-30 10:55:00,238.25,238.6,238.21,238.56,4950.0,208.5173,208.8236,208.4823,208.7886,4950.0
2017-03-30 11:00:00,238.52,238.73,238.5,238.66,5682.0,208.7536,208.9374,208.7361,208.8761,5682.0
2017-03-30 11:05:00,238.62,238.63,238.41,238.41,4600.0,208.8411,208.8498,208.6573,208.6573,4600.0
2017-03-30 11:10:00,238.5,238.67,238.4,238.59,6738.0,208.7361,208.8848,208.6485,208.8148,6738.0
2017-03-30 11:15:00,238.55,238.61,238.41,238.57,2487.0,208.7798,208.8323,208.6573,208.7973,2487.0
2017-03-30 11:20:00,238.47,238.48,238.21,238.36,4953.0,208.7098,208.7186,208.4823,208.6135,4953.0
2017-03-30 11:25:00,238.31,238.47,238.28,238.3,4301.0,208.5698,208.7098,208.5435,208.561,4301.0
2017-03-30 11:30:00,238.3,238.35,238.25,238.31,3200.0,208.561,208.6048,208.5173,208.5698,3200.0
2017-03-30 11:35:00,238.34,238.34,238.22,238.3,2038.0,208.596,208.596,208.491,208.561,2038.0
2017-03-30 11:40:00,238.3,238.3,238.0,238.1,6523.0,208.561,208.561,208.2985,208.386,6523.0
2017-03-30 11:45:00,238.17,238.27,238.09,238.22,1900.0,208.4472,208.5348,208.3772,208.491,1900.0
2017-03-30 11:50:00,238.22,238.22,238.11,238.19,2300.0,208.491,208.491,208.3947,208.4647,2300.0
2017-03-30 11:55:00,238.15,238.18,238.05,238.05,4513.0,208.4297,208.456,208.3422,208.3422,4513.0
2017-03-30 12:00:00,238.03,238.21,237.98,238.17,4730.0,208.3247,208.4823,208.281,208.4472,4730.0
2017-03-30 12:05:00,238.1,238.28,238.1,238.26,4173.0,208.386,208.5435,208.386,208.526,4173.0
2017-03-30 12:10:00,238.23,238.27,238.12,238.21,8666.0,208.4998,208.5348,208.4035,208.4823,8666.0
2017-03-30 12:15:00,238.13,238.21,238.06,238.21,2861.0,208.4122,208.4823,208.351,208.4823,2861.0
2017-03-30 12:20:00,238.23,238.24,238.14,238.15,600.0,208.4998,208.5085,208.421,208.4297,600.0
2017-03-30 12:25:00,238.14,238.19,238.08,238.15,1482.0,208.421,208.4647,208.3685,208.4297,1482.0
2017-03-30 12:30:00,238.11,238.24,238.11,238.16,4301.0,208.3947,208.5085,208.3947,208.4385,4301.0
2017-03-30 12:35:00,238.1,238.14,237.87,237.99,7115.0,208.386,208.421,208.1847,208.2897,7115.0
2017-03-30 12:40:00,237.89,238.05,237.8,238.03,13455.0,208.2022,208.3422,208.1234,208.3247,13455.0
2017-03-30 12:45:00,238.03,238.05,237.9,237.91,3406.0,208.3247,208.3422,208.2109,208.2197,3406.0
2017-03-30 12:50:00,237.85,238.02,237.85,237.93,2942.0,208.1672,208.316,208.1672,208.2372,2942.0
2017-03-30 12:55:00,237.91,238.02,237.91,238.01,2819.0,208.2197,208.316,208.2197,208.3072,2819.0
2017-03-30 13:00:00,237.99,238.12,237.99,238.07,5640.0,208.2897,208.4035,208.2897,208.3597,5640.0
2017-03-30 13:05:00,238.04,238.13,237.99,238.13,4257.0,208.3335,208.4122,208.2897,208.4122,4257.0
2017-03-30 13:10:00,238.12,238.23,238.11,238.13,4674.0,208.4035,208.4998,208.3947,208.4122,4674.0
2017-03-30 13:15:00,238.22,238.25,238.15,238.2,3195.0,208.491,208.5173,208.4297,208.4735,3195.0
2017-03-30 13:20:00,238.24,238.42,238.18,238.38,4120.0,208.5085,208.666,208.456,208.631,4120.0
2017-03-30 13:25:00,238.4,238.6,238.4,238.56,12704.0,208.6485,208.8236,208.6485,208.7886,12704.0
2017-03-30 13:30:00,238.55,238.57,238.35,238.42,12362.0,208.7798,208.7973,208.6048,208.666,12362.0
2017-03-30 13:35:00,238.45,238.47,238.18,238.27,14247.0,208.6923,208.7098,208.456,208.5348,14247.0
2017-03-30 13:40:00,238.26,238.27,238.09,238.12,66325.0,208.526,208.5348,208.3772,208.4035,66325.0
2017-03-30 13:45:00,238.13,238.33,238.12,238.33,4051.0,208.4122,208.5873,208.4035,208.5873,4051.0
2017-03-30 13:50:00,238.33,238.36,238.24,238.28,3056.0,208.5873,208.6135,208.5085,208.5435,3056.0
2017-03-30 13:55:00,238.27,238.37,238.23,238.37,3721.0,208.5348,208.6223,208.4998,208.6223,3721.0
2017-03-30 14:00:00,238.39,238.55,238.35,238.51,3182.0,208.6398,208.7798,208.6048,208.7448,3182.0
2017-03-30 14:05:00,238.49,238.57,238.47,238.54,4329.0,208.7273,208.7973,208.7098,208.7711,4329.0
2017-03-30 14:10:00,238.53,238.55,238.44,238.47,2111.0,208.7623,208.7798,208.6835,208.7098,2111.0
2017-03-30 14:15:00,238.57,238.7,238.57,238.66,3100.0,208.7973,208.9111,208.7973,208.8761,3100.0
2017-03-30 14:20:00,238.62,238.68,238.62,238.62,1454.0,208.8411,208.8936,208.8411,208.8411,1454.0
2017-03-30 14:25:00,238.6,238.71,238.58,238.62,7379.0,208.8236,208.9199,208.8061,208.8411,7379.0
2017-03-30 14:30:00,238.62,238.71,238.62,238.71,3610.0,208.8411,208.9199,208.8411,208.9199,3610.0
2017-03-30 14:35:00,238.69,238.88,238.66,238.75,16583.0,208.9024,209.0686,208.8761,208.9549,16583.0
2017-03-30 14:40:00,238.71,238.75,238.62,238.62,3062.0,208.9199,208.9549,208.8411,208.8411,3062.0
2017-03-30 14:45:00,238.58,238.61,238.5,238.58,2489.0,208.8061,208.8323,208.7361,208.8061,2489.0
2017-03-30 14:50:00,238.63,238.67,238.45,238.45,4149.0,208.8498,208.8848,208.6923,208.6923,4149.0
2017-03-30 14:55:00,238.52,238.6,238.49,238.55,1363.0,208.7536,208.8236,208.7273,208.7798,1363.0
2017-03-30 15:00:00,238.54,238.68,238.52,238.62,6427.0,208.7711,208.8936,208.7536,208.8411,6427.0
2017-03-30 15:05:00,238.62,238.7,238.58,238.62,13411.0,208.8411,208.9111,208.8061,208.8411,13411.0
2017-03-30 15:10:00,238.65,238.7,238.56,238.68,4845.0,208.8673,208.9111,208.7886,208.8936,4845.0
2017-03-30 15:15:00,238.68,238.74,238.68,238.7,5102.0,208.8936,208.9461,208.8936,208.9111,5102.0
2017-03-30 15:20:00,238.7,238.84,238.69,238.83,10117.0,208.9111,209.0336,208.9024,209.0249,10117.0
2017-03-30 15:25:00,238.84,238.87,238.75,238.87,4818.0,209.0336,209.0599,208.9549,209.0599,4818.0
2017-03-30 15:30:00,238.85,239.13,238.85,239.07,10571.0,209.0424,209.2874,209.0424,209.2349,10571.0
2017-03-30 15:35:00,239.05,239.09,238.93,238.96,14154.0,209.2174,209.2524,209.1124,209.1387,14154.0
2017-03-30 15:40:00,238.96,239.03,238.94,238.99,17158.0,209.1387,209.1999,209.1212,209.1649,17158.0
2017-03-30 15:45:00,239.01,239.18,238.99,239.05,22393.0,209.1824,209.3312,209.1649,209.2174,22393.0
2017-03-30 15:50:00,239.05,239.12,239.01,239.09,35653.0,209.2174,209.2787,209.1824,209.2524,35653.0
2017-03-30 15:55:00,239.06,239.22,239.03,239.06,34471.0,209.2262,209.3662,209.1999,209.2262,34471.0
2017-03-31 09:30:00,238.72,238.83,238.01,238.73,12109.0,208.9286,209.0249,208.3072,208.9374,12109.0
2017-03-31 09:35:00,238.51,238.77,238.51,238.59,900.0,208.7448,208.9724,208.7448,208.8148,900.0
2017-03-31 09:40:00,238.58,238.69,238.21,238.22,1021.0,208.8061,208.9024,208.4823,208.491,1021.0
2017-03-31 09:45:00,238.33,238.57,238.27,238.47,7514.0,208.5873,208.7973,208.5348,208.7098,7514.0
2017-03-31 09:50:00,238.34,238.93,238.33,238.9,7771.0,208.596,209.1124,208.5873,209.0861,7771.0
2017-03-31 09:55:00,238.76,238.8,238.34,238.53,12535.0,208.9636,208.9986,208.596,208.7623,12535.0
2017-03-31 10:00:00,238.41,238.5,238.17,238.27,6526.0,208.6573,208.7361,208.4472,208.5348,6526.0
2017-03-31 10:05:00,238.29,238.66,238.23,238.31,14341.0,208.5523,208.8761,208.4998,208.5698,14341.0
2017-03-31 10:10:00,238.23,238.49,238.12,238.29,10360.0,208.4998,208.7273,208.4035,208.5523,10360.0
2017-03-31 10:15:00,238.25,238.3,238.15,238.21,3000.0,208.5173,208.561,208.4297,208.4823,3000.0
2017-03-31 10:20:00,238.15,238.44,237.95,238.01,8965.0,208.4297,208.6835,208.2547,208.3072,8965.0
2017-03-31 10:25:00,237.96,238.01,237.72,237.8,5933.0,208.2635,208.3072,208.0534,208.1234,5933.0
2017-03-31 10:30:00,237.8,237.97,237.69,237.92,3800.0,208.1234,208.2722,208.0271,208.2284,3800.0
2017-03-31 10:35:00,237.84,238.14,237.84,238.11,6500.0,208.1584,208.421,208.1584,208.3947,6500.0
2017-03-31 10:40:00,238.09,238.11,237.93,237.93,5483.0,208.3772,208.3947,208.2372,208.2372,5483.0
2017-03-31 10:45:00,237.98,238.15,237.95,238.12,10207.0,208.281,208.4297,208.2547,208.4035,10207.0
2017-03-31 10:50:00,238.17,238.23,237.89,238.1,5600.0,208.4472,208.4998,208.2022,208.386,5600.0
2017-03-31 10:55:00,238.1,238.14,237.91,237.96,4453.0,208.386,208.421,208.2197,208.2635,4453.0
2017-03-31 11:00:00,237.97,238.15,237.93,238.15,4953.0,208.2722,208.4297,208.2372,208.4297,4953.0
2017-03-31 11:05:00,238.1,238.26,238.01,238.26,5795.0,208.386,208.526,208.3072,208.526,5795.0
2017-03-31 11:10:00,238.28,238.37,238.19,238.22,4500.0,208.5435,208.6223,208.4647,208.491,4500.0
2017-03-31 11:15:00,238.19,238.23,237.98,237.99,5285.0,208.4647,208.4998,208.281,208.2897,5285.0
2017-03-31 11:20:00,238.02,238.17,237.91,238.17,5302.0,208.316,208.4472,208.2197,208.4472,5302.0
2017-03-31 11:25:00,238.11,238.31,238.03,238.25,8560.0,208.3947,208.5698,208.3247,208.5173,8560.0
2017-03-31 11:30:00,238.3,238.39,238.18,238.39,3900.0,208.561,208.6398,208.456,208.6398,3900.0
2017-03-31 11:35:00,238.31,238.52,238.24,238.4,5665.0,208.5698,208.7536,208.5085,208.6485,5665.0
2017-03-31 11:40:00,238.37,238.57,238.37,238.57,4965.0,208.6223,208.7973,208.6223,208.7973,4965.0
2017-03-31 11:45:00,238.51,238.63,238.43,238.63,7300.0,208.7448,208.8498,208.6748,208.8498,7300.0
2017-03-31 11:50:00,238.61,238.61,238.41,238.51,5800.0,208.8323,208.8323,208.6573,208.7448,5800.0
2017-03-31 11:55:00,238.46,238.5,238.35,238.35,2906.0,208.7011,208.7361,208.6048,208.6048,2906.0
2017-03-31 12:00:00,238.29,238.34,238.16,238.31,4674.0,208.5523,208.596,208.4385,208.5698,4674.0
2017-03-31 12:05:00,238.34,238.34,238.29,238.3,600.0,208.596,208.596,208.5523,208.561,600.0
2017-03-31 12:10:00,238.34,238.49,238.34,238.49,2704.0,208.596,208.7273,208.596,208.7273,2704.0
2017-03-31 12:15:00,238.51,238.65,238.47,238.58,5119.0,208.7448,208.8673,208.7098,208.8061,5119.0
2017-03-31 12:20:00,238.69,238.85,238.69,238.81,4167.0,208.9024,209.0424,208.9024,209.0074,4167.0
2017-03-31 12:25:00,238.86,238.86,238.67,238.69,5000.0,209.0511,209.0511,208.8848,208.9024,5000.0
2017-03-31 12:30:00,238.69,238.69,238.49,238.65,3999.0,208.9024,208.9024,208.7273,208.8673,3999.0
2017-03-31 12:35:00,238.58,238.59,238.5,238.55,2200.0,208.8061,208.8148,208.7361,208.7798,2200.0
2017-03-31 12:40:00,238.59,238.6,238.56,238.6,1200.0,208.8148,208.8236,208.7886,208.8236,1200.0
2017-03-31 12:45:00,238.59,238.6,238.49,238.49,8710.0,208.8148,208.8236,208.7273,208.7273,8710.0
2017-03-31 12:50:00,238.47,238.52,238.46,238.49,1475.0,208.7098,208.7536,208.7011,208.7273,1475.0
2017-03-31 12:55:00,238.49,238.52,238.37,238.5,4055.0,208.7273,208.7536,208.6223,208.7361,4055.0
2017-03-31 13:00:00,238.52,238.52,238.37,238.37,2854.0,208.7536,208.7536,208.6223,208.6223,2854.0
2017-03-31 13:05:00,238.37,238.44,238.36,238.44,2879.0,208.6223,208.6835,208.6135,208.6835,2879.0
2017-03-31 13:10:00,238.44,238.49,238.44,238.44,1419.0,208.6835,208.7273,208.6835,208.6835,1419.0
2017-03-31 13:15:00,238.49,238.61,238.46,238.61,3750.0,208.7273,208.8323,208.7011,208.8323,3750.0
2017-03-31 13:20:00,238.63,238.88,238.63,238.83,3500.0,208.8498,209.0686,208.8498,209.0249,3500.0
2017-03-31 13:25:00,238.85,238.88,238.66,238.75,4300.0,209.0424,209.0686,208.8761,208.9549,4300.0
2017-03-31 13:30:00,238.79,238.85,238.73,238.76,2524.0,208.9899,209.0424,208.9374,208.9636,2524.0
2017-03-31 13:35:00,238.77,238.79,238.74,238.75,1200.0,208.9724,208.9899,208.9461,208.9549,1200.0
2017-03-31 13:40:00,238.78,238.82,238.65,238.7,4000.0,208.9811,209.0161,208.8673,208.9111,4000.0
2017-03-31 13:45:00,238.65,238.76,238.64,238.74,9712.0,208.8673,208.9636,208.8586,208.9461,9712.0
2017-03-31 13:50:00,238.78,238.78,238.63,238.74,3022.0,208.9811,208.9811,208.8498,208.9461,3022.0
2017-03-31 13:55:00,238.72,238.75,238.58,238.58,6101.0,208.9286,208.9549,208.8061,208.8061,6101.0
2017-03-31 14:00:00,238.55,238.58,238.45,238.51,12055.0,208.7798,208.8061,208.6923,208.7448,12055.0
2017-03-31 14:05:00,238.53,238.64,238.51,238.63,2200.0,208.7623,208.8586,208.7448,208.8498,2200.0
2017-03-31 14:10:00,238.65,238.66,238.43,238.47,5671.0,208.8673,208.8761,208.6748,208.7098,5671.0
2017-03-31 14:15:00,238.48,238.52,238.42,238.5,6151.0,208.7186,208.7536,208.666,208.7361,6151.0
2017-03-31 14:20:00,238.47,238.53,238.43,238.53,4325.0,208.7098,208.7623,208.6748,208.7623,4325.0
2017-03-31 14:25:00,238.53,238.65,238.48,238.53,5991.0,208.7623,208.8673,208.7186,208.7623,5991.0
2017-03-31 14:30:00,238.49,238.7,238.49,238.7,3495.0,208.7273,208.9111,208.7273,208.9111,3495.0
2017-03-31 14:35:00,238.72,238.73,238.6,238.65,6707.0,208.9286,208.9374,208.8236,208.8673,6707.0
2017-03-31 14:40:00,238.61,238.71,238.54,238.54,3517.0,208.8323,208.9199,208.7711,208.7711,3517.0
2017-03-31 14:45:00,238.51,238.61,238.49,238.52,8839.0,208.7448,208.8323,208.7273,208.7536,8839.0
2017-03-31 14:50:00,238.49,238.6,238.39,238.39,16387.0,208.7273,208.8236,208.6398,208.6398,16387.0
2017-03-31 14:55:00,238.4,238.54,238.37,238.37,5336.0,208.6485,208.7711,208.6223,208.6223,5336.0
2017-03-31 15:00:00,238.41,238.53,238.41,238.46,7252.0,208.6573,208.7623,208.6573,208.7011,7252.0
2017-03-31 15:05:00,238.46,238.46,238.32,238.4,4046.0,208.7011,208.7011,208.5785,208.6485,4046.0
2017-03-31 15:10:00,238.41,238.43,238.35,238.38,8233.0,208.6573,208.6748,208.6048,208.631,8233.0
2017-03-31 15:15:00,238.38,238.47,238.34,238.38,7424.0,208.631,208.7098,208.596,208.631,7424.0
2017-03-31 15:20:00,238.37,238.37,238.26,238.33,6349.0,208.6223,208.6223,208.526,208.5873,6349.0
2017-03-31 15:25:00,238.29,238.4,238.23,238.23,6384.0,208.5523,208.6485,208.4998,208.4998,6384.0
2017-03-31 15:30:00,238.26,238.49,238.22,238.46,13618.0,208.526,208.7273,208.491,208.7011,13618.0
2017-03-31 15:35:00,238.46,238.55,238.44,238.5,7570.0,208.7011,208.7798,208.6835,208.7361,7570.0
2017-03-31 15:40:00,238.47,238.53,238.36,238.36,10002.0,208.7098,208.7623,208.6135,208.6135,10002.0
2017-03-31 15:45:00,238.36,238.39,238.19,238.24,19409.0,208.6135,208.6398,208.4647,208.5085,19409.0
2017-03-31 15:50:00,238.24,238.33,238.13,238.33,17155.0,208.5085,208.5873,208.4122,208.5873,17155.0
2017-03-31 15:55:00,238.27,238.31,237.86,237.89,80730.0,208.5348,208.5698,208.1759,208.2022,80730.0
2017-04-03 09:30:00,237.58,238.56,237.58,238.35,11904.0,207.9309,208.7886,207.9309,208.6048,11904.0
2017-04-03 09:35:00,238.03,238.45,238.03,238.38,15671.0,208.3247,208.6923,208.3247,208.631,15671.0
2017-04-03 09:40:00,238.24,238.38,238.15,238.24,6100.0,208.5085,208.631,208.4297,208.5085,6100.0
2017-04-03 09:45:00,238.24,238.49,238.07,238.11,6427.0,208.5085,208.7273,208.3597,208.3947,6427.0
2017-04-03 09:50:00,238.14,238.22,237.84,238.22,6111.0,208.421,208.491,208.1584,208.491,6111.0
2017-04-03 09:55:00,238.17,238.38,238.16,238.32,3670.0,208.4472,208.631,208.4385,208.5785,3670.0
2017-04-03 10:00:00,238.33,238.41,238.25,238.39,6468.0,208.5873,208.6573,208.5173,208.6398,6468.0
2017-04-03 10:05:00,238.33,238.42,238.08,238.35,7885.0,208.5873,208.666,208.3685,208.6048,7885.0
2017-04-03 10:10:00,238.28,238.37,238.18,238.18,5237.0,208.5435,208.6223,208.456,208.456,5237.0
2017-04-03 10:15:00,238.26,238.38,238.26,238.3,4301.0,208.526,208.631,208.526,208.561,4301.0
2017-04-03 10:20:00,238.32,238.37,238.24,238.27,4295.0,208.5785,208.6223,208.5085,208.5348,4295.0
2017-04-03 10:25:00,238.27,238.33,237.96,238.02,8016.0,208.5348,208.5873,208.2635,208.316,8016.0
2017-04-03 10:30:00,238.03,238.11,237.97,238.01,2206.0,208.3247,208.3947,208.2722,208.3072,2206.0
2017-04-03 10:35:00,238.07,238.22,237.97,238.22,9264.0,208.3597,208.491,208.2722,208.491,9264.0
2017-04-03 10:40:00,238.2,238.4,238.2,238.3,6558.0,208.4735,208.6485,208.4735,208.561,6558.0
2017-04-03 10:45:00,238.34,238.36,238.21,238.26,4912.0,208.596,208.6135,208.4823,208.526,4912.0
2017-04-03 10:50:00,238.21,238.21,237.52,237.66,7150.0,208.4823,208.4823,207.8784,208.0009,7150.0
2017-04-03 10:55:00,237.54,237.56,237.24,237.3,5953.0,207.8959,207.9134,207.6333,207.6858,5953.0
2017-04-03 11:00:00,237.2,237.56,237.16,237.42,7133.0,207.5983,207.9134,207.5633,207.7908,7133.0
2017-04-03 11:05:00,237.43,237.43,237.0,237.09,8080.0,207.7996,207.7996,207.4233,207.502,8080.0
2017-04-03 11:10:00,237.22,237.47,237.22,237.34,4272.0,207.6158,207.8346,207.6158,207.7208,4272.0
2017-04-03 11:15:00,237.36,237.63,237.36,237.55,6179.0,207.7383,207.9746,207.7383,207.9046,6179.0
2017-04-03 11:20:00,237.5,237.52,237.19,237.51,6982.0,207.8609,207.8784,207.5895,207.8696,6982.0
2017-04-03 11:25:00,237.59,237.66,237.55,237.6,2665.0,207.9396,208.0009,207.9046,207.9484,2665.0
2017-04-03 11:30:00,237.68,237.77,237.37,237.43,6033.0,208.0184,208.0972,207.7471,207.7996,6033.0
2017-04-03 11:35:00,237.37,237.5,237.31,237.49,3523.0,207.7471,207.8609,207.6946,207.8521,3523.0
2017-04-03 11:40:00,237.56,237.63,237.51,237.62,1350.0,207.9134,207.9746,207.8696,207.9659,1350.0
2017-04-03 11:45:00,237.6,237.6,237.37,237.37,5060.0,207.9484,207.9484,207.7471,207.7471,5060.0
2017-04-03 11:50:00,237.33,237.33,237.16,237.18,3600.0,207.7121,207.7121,207.5633,207.5808,3600.0
2017-04-03 11:55:00,237.22,237.23,237.0,237.22,2764.0,207.6158,207.6246,207.4233,207.6158,2764.0
2017-04-03 12:00:00,237.17,237.31,236.88,236.96,4752.0,207.572,207.6946,207.3182,207.3882,4752.0
2017-04-03 12:05:00,236.98,237.03,236.88,237.03,1680.0,207.4058,207.4495,207.3182,207.4495,1680.0
2017-04-03 12:10:00,236.98,237.23,236.98,237.09,3400.0,207.4058,207.6246,207.4058,207.502,3400.0
2017-04-03 12:15:00,237.04,237.14,236.98,237.07,5098.0,207.4583,207.5458,207.4058,207.4845,5098.0
2017-04-03 12:20:00,237.01,237.06,236.93,237.06,3149.0,207.432,207.4758,207.362,207.4758,3149.0
2017-04-03 12:25:00,237.15,237.28,237.11,237.27,3639.0,207.5545,207.6683,207.5195,207.6596,3639.0
2017-04-03 12:30:00,237.27,237.27,237.09,237.16,3785.0,207.6596,207.6596,207.502,207.5633,3785.0
2017-04-03 12:35:00,237.09,237.12,237.01,237.01,2515.0,207.502,207.5283,207.432,207.432,2515.0
2017-04-03 12:40:00,236.99,237.06,236.96,236.96,2437.0,207.4145,207.4758,207.3882,207.3882,2437.0
2017-04-03 12:45:00,236.95,237.08,236.88,237.08,6045.0,207.3795,207.4933,207.3182,207.4933,6045.0
2017-04-03 12:50:00,237.04,237.16,237.04,237.16,1475.0,207.4583,207.5633,207.4583,207.5633,1475.0
2017-04-03 12:55:00,237.12,237.35,237.12,237.35,1400.0,207.5283,207.7296,207.5283,207.7296,1400.0
2017-04-03 13:00:00,237.24,237.39,237.19,237.39,3266.0,207.6333,207.7646,207.5895,207.7646,3266.0
2017-04-03 13:05:00,237.4,237.48,237.31,237.32,4141.0,207.7733,207.8434,207.6946,207.7033,4141.0
2017-04-03 13:10:00,237.37,237.54,237.37,237.44,2100.0,207.7471,207.8959,207.7471,207.8083,2100.0
2017-04-03 13:15:00,237.37,237.46,237.32,237.32,2900.0,207.7471,207.8259,207.7033,207.7033,2900.0
2017-04-03 13:20:00,237.25,237.33,237.18,237.18,1100.0,207.6421,207.7121,207.5808,207.5808,1100.0
2017-04-03 13:25:00,237.19,237.19,237.03,237.08,3700.0,207.5895,207.5895,207.4495,207.4933,3700.0
2017-04-03 13:30:00,237.13,237.14,237.08,237.14,2901.0,207.537,207.5458,207.4933,207.5458,2901.0
2017-04-03 13:35:00,237.08,237.08,236.83,236.83,2537.0,207.4933,207.4933,207.2745,207.2745,2537.0
2017-04-03 13:40:00,236.85,236.91,236.8,236.87,2881.0,207.292,207.3445,207.2482,207.3095,2881.0
2017-04-03 13:45:00,236.85,237.09,236.85,236.99,3274.0,207.292,207.502,207.292,207.4145,3274.0
2017-04-03 13:50:00,237.01,237.06,236.93,237.01,1150.0,207.432,207.4758,207.362,207.432,1150.0
2017-04-03 13:55:00,237.02,237.07,236.97,236.97,3400.0,207.4408,207.4845,207.397,207.397,3400.0
2017-04-03 14:00:00,237.04,237.09,236.99,237.0,2993.0,207.4583,207.502,207.4145,207.4233,2993.0
2017-04-03 14:05:00,237.04,237.14,237.03,237.12,1328.0,207.4583,207.5458,207.4495,207.5283,1328.0
2017-04-03 14:10:00,237.14,237.22,237.05,237.2,4822.0,207.5458,207.6158,207.467,207.5983,4822.0
2017-04-03 14:15:00,237.23,237.23,236.99,237.0,5645.0,207.6246,207.6246,207.4145,207.4233,5645.0
2017-04-03 14:20:00,237.02,237.02,236.86,236.99,1650.0,207.4408,207.4408,207.3007,207.4145,1650.0
2017-04-03 14:25:00,237.0,237.17,237.0,237.17,2988.0,207.4233,207.572,207.4233,207.572,2988.0
2017-04-03 14:30:00,237.18,237.21,237.12,237.15,3106.0,207.5808,207.607,207.5283,207.5545,3106.0
2017-04-03 14:35:00,237.16,237.25,237.16,237.25,2600.0,207.5633,207.6421,207.5633,207.6421,2600.0
2017-04-03 14:40:00,237.28,237.76,237.28,237.72,3116.0,207.6683,208.0884,207.6683,208.0534,3116.0
2017-04-03 14:45:00,237.77,237.78,237.55,237.56,5235.0,208.0972,208.1059,207.9046,207.9134,5235.0
2017-04-03 14:50:00,237.58,237.61,237.52,237.55,5488.0,207.9309,207.9571,207.8784,207.9046,5488.0
2017-04-03 14:55:00,237.52,237.57,237.42,237.52,3056.0,207.8784,207.9221,207.7908,207.8784,3056.0
2017-04-03 15:00:00,237.57,237.77,237.57,237.62,5211.0,207.9221,208.0972,207.9221,207.9659,5211.0
2017-04-03 15:05:00,237.6,237.71,237.54,237.71,1959.0,207.9484,208.0447,207.8959,208.0447,1959.0
2017-04-03 15:10:00,237.7,238.1,237.7,238.1,6178.0,208.0359,208.386,208.0359,208.386,6178.0
2017-04-03 15:15:00,238.03,238.09,237.71,237.71,8491.0,208.3247,208.3772,208.0447,208.0447,8491.0
2017-04-03 15:20:00,237.75,237.86,237.68,237.86,5324.0,208.0797,208.1759,208.0184,208.1759,5324.0
2017-04-03 15:25:00,237.88,237.93,237.75,237.83,10697.0,208.1934,208.2372,208.0797,208.1497,10697.0
2017-04-03 15:30:00,237.84,237.84,237.6,237.65,7150.0,208.1584,208.1584,207.9484,207.9921,7150.0
2017-04-03 15:35:00,237.61,237.72,237.61,237.71,5517.0,207.9571,208.0534,207.9571,208.0447,5517.0
2017-04-03 15:40:00,237.66,237.7,237.57,237.62,8523.0,208.0009,208.0359,207.9221,207.9659,8523.0
2017-04-03 15:45:00,237.59,237.76,237.59,237.7,10518.0,207.9396,208.0884,207.9396,208.0359,10518.0
2017-04-03 15:50:00,237.68,237.68,237.57,237.66,8478.0,208.0184,208.0184,207.9221,208.0009,8478.0
2017-04-03 15:55:00,237.66,237.87,237.6,237.84,34056.0,208.0009,208.1847,207.9484,208.1584,34056.0
2017-04-04 09:30:00,236.99,237.29,236.43,236.73,24337.0,207.4145,207.6771,206.9244,207.187,24337.0
2017-04-04 09:35:00,236.68,237.29,236.46,237.08,13268.0,207.1432,207.6771,206.9506,207.4933,13268.0
2017-04-04 09:40:00,237.06,237.42,236.95,237.11,8557.0,207.4758,207.7908,207.3795,207.5195,8557.0
2017-04-04 09:45:00,237.3,237.3,236.93,236.93,8843.0,207.6858,207.6858,207.362,207.362,8843.0
2017-04-04 09:50:00,236.96,237.06,236.61,236.95,6713.0,207.3882,207.4758,207.0819,207.3795,6713.0
2017-04-04 09:55:00,236.87,237.94,236.81,237.94,15383.0,207.3095,208.2459,207.257,208.2459,15383.0
2017-04-04 10:00:00,237.75,237.94,237.26,237.42,8627.0,208.0797,208.2459,207.6508,207.7908,8627.0
2017-04-04 10:05:00,237.41,237.58,237.01,237.27,9737.0,207.7821,207.9309,207.432,207.6596,9737.0
2017-04-04 10:10:00,237.06,237.31,236.8,237.1,9843.0,207.4758,207.6946,207.2482,207.5108,9843.0
2017-04-04 10:15:00,237.11,237.41,236.93,237.12,10122.0,207.5195,207.7821,207.362,207.5283,10122.0
2017-04-04 10:20:00,237.14,237.52,237.14,237.36,6891.0,207.5458,207.8784,207.5458,207.7383,6891.0
2017-04-04 10:25:00,237.36,237.53,237.3,237.49,2901.0,207.7383,207.8871,207.6858,207.8521,2901.0
2017-04-04 10:30:00,237.5,237.7,237.5,237.7,902.0,207.8609,208.0359,207.8609,208.0359,902.0
2017-04-04 10:35:00,237.71,237.71,237.6,237.69,600.0,208.0447,208.0447,207.9484,208.0271,600.0
2017-04-04 10:40:00,237.65,237.67,237.29,237.29,7437.0,207.9921,208.0096,207.6771,207.6771,7437.0
2017-04-04 10:45:00,237.26,237.41,237.2,237.24,9473.0,207.6508,207.7821,207.5983,207.6333,9473.0
2017-04-04 10:50:00,237.33,237.42,237.0,237.13,61901.0,207.7121,207.7908,207.4233,207.537,61901.0
2017-04-04 10:55:00,237.13,237.45,237.13,237.41,3920.0,207.537,207.8171,207.537,207.7821,3920.0
2017-04-04 11:00:00,237.33,237.36,237.24,237.28,2702.0,207.7121,207.7383,207.6333,207.6683,2702.0
2017-04-04 11:05:00,237.3,237.31,237.29,237.31,400.0,207.6858,207.6946,207.6771,207.6946,400.0
2017-04-04 11:10:00,237.29,237.38,237.21,237.38,7621.0,207.6771,207.7558,207.607,207.7558,7621.0
2017-04-04 11:15:00,237.38,237.52,237.24,237.52,4763.0,207.7558,207.8784,207.6333,207.8784,4763.0
2017-04-04 11:20:00,237.53,237.72,237.53,237.69,2300.0,207.8871,208.0534,207.8871,208.0271,2300.0
2017-04-04 11:25:00,237.69,237.74,237.61,237.63,3348.0,208.0271,208.0709,207.9571,207.9746,3348.0
2017-04-04 11:30:00,237.75,237.84,237.67,237.84,4953.0,208.0797,208.1584,208.0096,208.1584,4953.0
2017-04-04 11:35:00,237.84,237.84,237.65,237.66,4700.0,208.1584,208.1584,207.9921,208.0009,4700.0
2017-04-04 11:40:00,237.62,237.77,237.62,237.77,1000.0,207.9659,208.0972,207.9659,208.0972,1000.0
2017-04-04 11:45:00,237.67,237.9,237.64,237.89,3299.0,208.0096,208.2109,207.9834,208.2022,3299.0
2017-04-04 11:50:00,237.81,237.88,237.75,237.77,8795.0,208.1322,208.1934,208.0797,208.0972,8795.0
2017-04-04 11:55:00,237.75,238.07,237.75,238.0,6900.0,208.0797,208.3597,208.0797,208.2985,6900.0
2017-04-04 12:00:00,237.95,237.98,237.79,237.84,1720.0,208.2547,208.281,208.1147,208.1584,1720.0
2017-04-04 12:05:00,237.81,238.03,237.76,238.03,81223.0,208.1322,208.3247,208.0884,208.3247,81223.0
2017-04-04 12:10:00,237.87,237.88,237.65,237.65,3179.0,208.1847,208.1934,207.9921,207.9921,3179.0
2017-04-04 12:15:00,237.65,237.83,237.65,237.73,1400.0,207.9921,208.1497,207.9921,208.0622,1400.0
2017-04-04 12:20:00,237.84,237.89,237.76,237.82,1100.0,208.1584,208.2022,208.0884,208.1409,1100.0
2017-04-04 12:25:00,237.82,237.85,237.71,237.75,1668.0,208.1409,208.1672,208.0447,208.0797,1668.0
2017-04-04 12:30:00,237.8,237.8,237.68,237.68,1224.0,208.1234,208.1234,208.0184,208.0184,1224.0
2017-04-04 12:35:00,237.64,237.69,237.59,237.67,1400.0,207.9834,208.0271,207.9396,208.0096,1400.0
2017-04-04 12:40:00,237.61,237.66,237.43,237.58,3922.0,207.9571,208.0009,207.7996,207.9309,3922.0
2017-04-04 12:45:00,237.45,237.58,237.36,237.36,2117.0,207.8171,207.9309,207.7383,207.7383,2117.0
2017-04-04 12:50:00,237.37,237.43,237.26,237.37,1483.0,207.7471,207.7996,207.6508,207.7471,1483.0
2017-04-04 12:55:00,237.25,237.38,237.2,237.24,1620.0,207.6421,207.7558,207.5983,207.6333,1620.0
2017-04-04 13:00:00,237.23,237.28,237.15,237.28,3900.0,207.6246,207.6683,207.5545,207.6683,3900.0
2017-04-04 13:05:00,237.29,237.5,237.28,237.46,2500.0,207.6771,207.8609,207.6683,207.8259,2500.0
2017-04-04 13:10:00,237.5,237.58,237.42,237.48,2501.0,207.8609,207.9309,207.7908,207.8434,2501.0
2017-04-04 13:15:00,237.5,237.54,237.41,237.48,3012.0,207.8609,207.8959,207.7821,207.8434,3012.0
2017-04-04 13:20:00,237.54,237.61,237.49,237.55,1100.0,207.8959,207.9571,207.8521,207.9046,1100.0
2017-04-04 13:25:00,237.6,237.65,237.42,237.53,1720.0,207.9484,207.9921,207.7908,207.8871,1720.0
2017-04-04 13:30:00,237.4,237.56,237.4,237.49,3552.0,207.7733,207.9134,207.7733,207.8521,3552.0
2017-04-04 13:35:00,237.42,237.49,237.38,237.45,1300.0,207.7908,207.8521,207.7558,207.8171,1300.0
2017-04-04 13:40:00,237.46,237.52,237.32,237.52,2600.0,207.8259,207.8784,207.7033,207.8784,2600.0
2017-04-04 13:45:00,237.45,237.47,237.37,237.43,1625.0,207.8171,207.8346,207.7471,207.7996,1625.0
2017-04-04 13:50:00,237.32,237.38,237.23,237.37,3453.0,207.7033,207.7558,207.6246,207.7471,3453.0
2017-04-04 13:55:00,237.36,237.38,237.27,237.27,1200.0,207.7383,207.7558,207.6596,207.6596,1200.0
2017-04-04 14:00:00,237.33,237.58,237.31,237.58,3019.0,207.7121,207.9309,207.6946,207.9309,3019.0
2017-04-04 14:05:00,237.59,237.71,237.58,237.65,3303.0,207.9396,208.0447,207.9309,207.9921,3303.0
2017-04-04 14:10:00,237.61,237.7,237.55,237.57,2205.0,207.9571,208.0359,207.9046,207.9221,2205.0
2017-04-04 14:15:00,237.58,237.68,237.58,237.67,1200.0,207.9309,208.0184,207.9309,208.0096,1200.0
2017-04-04 14:20:00,237.61,237.72,237.54,237.62,2359.0,207.9571,208.0534,207.8959,207.9659,2359.0
2017-04-04 14:25:00,237.65,237.75,237.6,237.75,3382.0,207.9921,208.0797,207.9484,208.0797,3382.0
2017-04-04 14:30:00,237.75,237.88,237.7,237.7,2402.0,208.0797,208.1934,208.0359,208.0359,2402.0
2017-04-04 14:35:00,237.67,237.7,237.5,237.63,2788.0,208.0096,208.0359,207.8609,207.9746,2788.0
2017-04-04 14:40:00,237.62,237.84,237.62,237.84,6990.0,207.9659,208.1584,207.9659,208.1584,6990.0
2017-04-04 14:45:00,237.8,237.89,237.67,237.8,2012.0,208.1234,208.2022,208.0096,208.1234,2012.0
2017-04-04 14:50:00,237.71,237.71,237.58,237.6,2000.0,208.0447,208.0447,207.9309,207.9484,2000.0
2017-04-04 14:55:00,237.59,237.62,237.43,237.44,2501.0,207.9396,207.9659,207.7996,207.8083,2501.0
2017-04-04 15:00:00,237.48,237.71,237.39,237.68,4293.0,207.8434,208.0447,207.7646,208.0184,4293.0
2017-04-04 15:05:00,237.74,237.81,237.69,237.71,3000.0,208.0709,208.1322,208.0271,208.0447,3000.0
2017-04-04 15:10:00,237.78,237.85,237.6,237.75,7700.0,208.1059,208.1672,207.9484,208.0797,7700.0
2017-04-04 15:15:00,237.61,237.67,237.47,237.51,2686.0,207.9571,208.0096,207.8346,207.8696,2686.0
2017-04-04 15:20:00,237.41,237.42,237.27,237.4,3786.0,207.7821,207.7908,207.6596,207.7733,3786.0
2017-04-04 15:25:00,237.4,237.56,237.33,237.41,6213.0,207.7733,207.9134,207.7121,207.7821,6213.0
2017-04-04 15:30:00,237.46,237.64,237.42,237.46,5925.0,207.8259,207.9834,207.7908,207.8259,5925.0
2017-04-04 15:35:00,237.53,237.72,237.47,237.61,7240.0,207.8871,208.0534,207.8346,207.9571,7240.0
2017-04-04 15:40:00,237.62,237.67,237.5,237.59,7433.0,207.9659,208.0096,207.8609,207.9396,7433.0
2017-04-04 15:45:00,237.59,237.68,237.55,237.55,7555.0,207.9396,208.0184,207.9046,207.9046,7555.0
2017-04-04 15:50:00,237.59,237.62,237.45,237.49,10017.0,207.9396,207.9659,207.8171,207.8521,10017.0
2017-04-04 15:55:00,237.48,237.82,237.47,237.73,22839.0,207.8434,208.1409,207.8346,208.0622,22839.0
2017-04-05 09:30:00,238.14,238.68,237.81,238.27,11824.0,208.421,208.8936,208.1322,208.5348,11824.0
2017-04-05 09:35:00,238.53,238.53,238.17,238.47,4609.0,208.7623,208.7623,208.4472,208.7098,4609.0
2017-04-05 09:40:00,238.37,238.99,238.37,238.8,9100.0,208.6223,209.1649,208.6223,208.9986,9100.0
2017-04-05 09:45:00,238.59,238.95,238.48,238.82,6324.0,208.8148,209.1299,208.7186,209.0161,6324.0
2017-04-05 09:50:00,238.76,238.93,238.66,238.81,4141.0,208.9636,209.1124,208.8761,209.0074,4141.0
2017-04-05 09:55:00,238.73,239.11,238.72,239.11,9922.0,208.9374,209.2699,208.9286,209.2699,9922.0
2017-04-05 10:00:00,239.06,239.55,239.02,239.51,7657.0,209.2262,209.655,209.1912,209.62,7657.0
2017-04-05 10:05:00,239.53,239.58,239.17,239.22,4654.0,209.6375,209.6813,209.3224,209.3662,4654.0
2017-04-05 10:10:00,239.26,239.44,239.22,239.39,8764.0,209.4012,209.5588,209.3662,209.515,8764.0
2017-04-05 10:15:00,239.4,239.8,239.4,239.61,4600.0,209.5237,209.8738,209.5237,209.7075,4600.0
2017-04-05 10:20:00,239.62,239.81,239.55,239.65,5225.0,209.7163,209.8826,209.655,209.7425,5225.0
2017-04-05 10:25:00,239.65,239.68,239.4,239.4,4000.0,209.7425,209.7688,209.5237,209.5237,4000.0
2017-04-05 10:30:00,239.33,239.49,239.3,239.35,5983.0,209.4625,209.6025,209.4362,209.48,5983.0
2017-04-05 10:35:00,239.38,239.7,239.37,239.6,15072.0,209.5062,209.7863,209.4975,209.6988,15072.0
2017-04-05 10:40:00,239.59,239.68,239.54,239.59,4460.0,209.69,209.7688,209.6463,209.69,4460.0
2017-04-05 10:45:00,239.57,239.66,239.29,239.29,4700.0,209.6725,209.7513,209.4275,209.4275,4700.0
2017-04-05 10:50:00,239.27,239.49,239.27,239.31,4972.0,209.41,209.6025,209.41,209.445,4972.0
2017-04-05 10:55:00,239.39,239.49,239.36,239.37,8084.0,209.515,209.6025,209.4887,209.4975,8084.0
2017-04-05 11:00:00,239.4,239.4,239.06,239.07,3301.0,209.5237,209.5237,209.2262,209.2349,3301.0
2017-04-05 11:05:00,239.1,239.14,238.89,238.98,8785.0,209.2612,209.2962,209.0774,209.1562,8785.0
2017-04-05 11:10:00,238.92,239.13,238.88,239.09,6734.0,209.1036,209.2874,209.0686,209.2524,6734.0
2017-04-05 11:15:00,239.01,239.01,238.77,238.91,9467.0,209.1824,209.1824,208.9724,209.0949,9467.0
2017-04-05 11:20:00,238.93,239.02,238.83,238.98,5100.0,209.1124,209.1912,209.0249,209.1562,5100.0
2017-04-05 11:25:00,238.87,238.89,238.58,238.58,4437.0,209.0599,209.0774,208.8061,208.8061,4437.0
2017-04-05 11:30:00,238.64,238.98,238.5,238.74,4810.0,208.8586,209.1562,208.7361,208.9461,4810.0
2017-04-05 11:35:00,238.83,238.89,238.59,238.73,11933.0,209.0249,209.0774,208.8148,208.9374,11933.0
2017-04-05 11:40:00,238.66,238.73,238.62,238.73,2800.0,208.8761,208.9374,208.8411,208.9374,2800.0
2017-04-05 11:45:00,238.69,238.74,238.53,238.56,3900.0,208.9024,208.9461,208.7623,208.7886,3900.0
2017-04-05 11:50:00,238.57,238.57,238.45,238.57,2131.0,208.7973,208.7973,208.6923,208.7973,2131.0
2017-04-05 11:55:00,238.51,238.58,238.36,238.36,4570.0,208.7448,208.8061,208.6135,208.6135,4570.0
2017-04-05 12:00:00,238.34,238.36,237.98,238.05,13471.0,208.596,208.6135,208.281,208.3422,13471.0
2017-04-05 12:05:00,238.05,238.15,237.87,237.88,10323.0,208.3422,208.4297,208.1847,208.1934,10323.0
2017-04-05 12:10:00,237.88,237.88,237.64,237.64,13991.0,208.1934,208.1934,207.9834,207.9834,13991.0
2017-04-05 12:15:00,237.7,237.83,237.69,237.78,9229.0,208.0359,208.1497,208.0271,208.1059,9229.0
2017-04-05 12:20:00,237.77,237.97,237.76,237.92,6102.0,208.0972,208.2722,208.0884,208.2284,6102.0
2017-04-05 12:25:00,237.95,238.01,237.93,238.0,4951.0,208.2547,208.3072,208.2372,208.2985,4951.0
2017-04-05 12:30:00,237.96,238.18,237.95,238.09,10057.0,208.2635,208.456,208.2547,208.3772,10057.0
2017-04-05 12:35:00,238.08,238.23,238.08,238.23,3930.0,208.3685,208.4998,208.3685,208.4998,3930.0
2017-04-05 12:40:00,238.2,238.43,238.16,238.42,4339.0,208.4735,208.6748,208.4385,208.666,4339.0
2017-04-05 12:45:00,238.45,238.46,238.33,238.38,1900.0,208.6923,208.7011,208.5873,208.631,1900.0
2017-04-05 12:50:00,238.28,238.36,238.27,238.27,2450.0,208.5435,208.6135,208.5348,208.5348,2450.0
2017-04-05 12:55:00,238.33,238.33,238.07,238.07,1200.0,208.5873,208.5873,208.3597,208.3597,1200.0
2017-04-05 13:00:00,238.12,238.17,237.99,238.04,18684.0,208.4035,208.4472,208.2897,208.3335,18684.0
2017-04-05 13:05:00,238.0,238.07,237.89,237.89,18172.0,208.2985,208.3597,208.2022,208.2022,18172.0
2017-04-05 13:10:00,237.89,237.99,237.88,237.95,8831.0,208.2022,208.2897,208.1934,208.2547,8831.0
2017-04-05 13:15:00,237.98,238.03,237.92,237.96,12718.0,208.281,208.3247,208.2284,208.2635,12718.0
2017-04-05 13:20:00,238.01,238.05,237.89,237.89,3329.0,208.3072,208.3422,208.2022,208.2022,3329.0
2017-04-05 13:25:00,237.81,237.81,237.65,237.69,4346.0,208.1322,208.1322,207.9921,208.0271,4346.0
2017-04-05 13:30:00,237.69,237.8,237.69,237.78,6673.0,208.0271,208.1234,208.0271,208.1059,6673.0
2017-04-05 13:35:00,237.8,237.98,237.79,237.98,3800.0,208.1234,208.281,208.1147,208.281,3800.0
2017-04-05 13:40:00,237.94,238.01,237.86,238.0,6902.0,208.2459,208.3072,208.1759,208.2985,6902.0
2017-04-05 13:45:00,238.0,238.02,237.83,237.83,3635.0,208.2985,208.316,208.1497,208.1497,3635.0
2017-04-05 13:50:00,237.86,237.92,237.7,237.7,5817.0,208.1759,208.2284,208.0359,208.0359,5817.0
2017-04-05 13:55:00,237.72,237.79,237.65,237.79,5349.0,208.0534,208.1147,207.9921,208.1147,5349.0
2017-04-05 14:00:00,237.74,237.74,237.27,237.32,7914.0,208.0709,208.0709,207.6596,207.7033,7914.0
2017-04-05 14:05:00,237.42,237.7,237.42,237.52,5355.0,207.7908,208.0359,207.7908,207.8784,5355.0
2017-04-05 14:10:00,237.55,237.76,237.51,237.52,5558.0,207.9046,208.0884,207.8696,207.8784,5558.0
2017-04-05 14:15:00,237.6,237.6,237.5,237.53,2117.0,207.9484,207.9484,207.8609,207.8871,2117.0
2017-04-05 14:20:00,237.5,237.53,237.18,237.2,15452.0,207.8609,207.8871,207.5808,207.5983,15452.0
2017-04-05 14:25:00,237.15,237.31,237.15,237.31,6437.0,207.5545,207.6946,207.5545,207.6946,6437.0
2017-04-05 14:30:00,237.34,237.37,237.08,237.08,8452.0,207.7208,207.7471,207.4933,207.4933,8452.0
2017-04-05 14:35:00,237.04,237.16,236.86,237.01,5651.0,207.4583,207.5633,207.3007,207.432,5651.0
2017-04-05 14:40:00,236.97,236.99,236.84,236.94,11172.0,207.397,207.4145,207.2832,207.3707,11172.0
2017-04-05 14:45:00,236.96,236.97,236.6,236.61,6362.0,207.3882,207.397,207.0732,207.0819,6362.0
2017-04-05 14:50:00,236.61,236.64,236.39,236.45,9266.0,207.0819,207.1082,206.8894,206.9419,9266.0
2017-04-05 14:55:00,236.48,236.59,236.43,236.5,5901.0,206.9682,207.0644,206.9244,206.9857,5901.0
2017-04-05 15:00:00,236.53,236.95,236.51,236.84,13118.0,207.0119,207.3795,206.9944,207.2832,13118.0
2017-04-05 15:05:00,236.87,237.0,236.82,236.87,5046.0,207.3095,207.4233,207.2657,207.3095,5046.0
2017-04-05 15:10:00,236.88,236.88,236.56,236.58,6400.0,207.3182,207.3182,207.0382,207.0557,6400.0
2017-04-05 15:15:00,236.55,236.81,236.51,236.69,21416.0,207.0294,207.257,206.9944,207.1519,21416.0
2017-04-05 15:20:00,236.71,236.75,236.34,236.41,10512.0,207.1694,207.2045,206.8456,206.9069,10512.0
2017-04-05 15:25:00,236.45,236.45,236.18,236.32,6063.0,206.9419,206.9419,206.7056,206.8281,6063.0
2017-04-05 15:30:00,236.38,236.38,235.86,236.02,12943.0,206.8806,206.8806,206.4255,206.5656,12943.0
2017-04-05 15:35:00,236.01,236.22,235.92,236.22,10424.0,206.5568,206.7406,206.478,206.7406,10424.0
2017-04-05 15:40:00,236.26,236.34,236.11,236.19,19541.0,206.7756,206.8456,206.6443,206.7143,19541.0
2017-04-05 15:45:00,236.12,236.27,236.0,236.04,24842.0,206.6531,206.7844,206.5481,206.5831,24842.0
2017-04-05 15:50:00,236.02,236.42,236.0,236.38,32316.0,206.5656,206.9156,206.5481,206.8806,32316.0
2017-04-05 15:55:00,236.37,236.37,236.09,236.1,57967.0,206.8719,206.8719,206.6268,206.6356,57967.0
2017-04-06 09:30:00,235.99,235.99,235.16,235.72,10792.0,206.5393,206.5393,205.8129,206.303,10792.0
2017-04-06 09:35:00,235.57,236.38,235.57,236.38,2925.0,206.1717,206.8806,206.1717,206.8806,2925.0
2017-04-06 09:40:00,236.36,236.65,236.36,236.42,7714.0,206.8631,207.1169,206.8631,206.9156,7714.0
2017-04-06 09:45:00,236.41,236.67,236.18,236.43,2100.0,206.9069,207.1344,206.7056,206.9244,2100.0
2017-04-06 09:50:00,236.39,236.7,236.14,236.61,3914.0,206.8894,207.1607,206.6706,207.0819,3914.0
2017-04-06 09:55:00,236.63,236.63,236.3,236.46,3900.0,207.0994,207.0994,206.8106,206.9506,3900.0
2017-04-06 10:00:00,236.48,236.67,236.39,236.67,4178.0,206.9682,207.1344,206.8894,207.1344,4178.0
2017-04-06 10:05:00,236.73,236.8,236.54,236.54,5627.0,207.187,207.2482,207.0207,207.0207,5627.0
2017-04-06 10:10:00,236.6,236.71,236.3,236.33,4070.0,207.0732,207.1694,206.8106,206.8369,4070.0
2017-04-06 10:15:00,236.45,236.57,236.22,236.22,5892.0,206.9419,207.0469,206.7406,206.7406,5892.0
2017-04-06 10:20:00,236.33,236.83,236.33,236.81,3751.0,206.8369,207.2745,206.8369,207.257,3751.0
2017-04-06 10:25:00,236.7,236.86,236.54,236.85,5742.0,207.1607,207.3007,207.0207,207.292,5742.0
2017-04-06 10:30:00,236.87,236.87,236.63,236.74,2116.0,207.3095,207.3095,207.0994,207.1957,2116.0
2017-04-06 10:35:00,236.8,236.8,236.54,236.55,4456.0,207.2482,207.2482,207.0207,207.0294,4456.0
2017-04-06 10:40:00,236.59,236.62,236.23,236.44,3947.0,207.0644,207.0907,206.7493,206.9331,3947.0
2017-04-06 10:45:00,236.37,236.69,236.34,236.59,5164.0,206.8719,207.1519,206.8456,207.0644,5164.0
2017-04-06 10:50:00,236.65,236.76,236.28,236.28,3499.0,207.1169,207.2132,206.7931,206.7931,3499.0
2017-04-06 10:55:00,236.42,236.65,236.38,236.46,2700.0,206.9156,207.1169,206.8806,206.9506,2700.0
2017-04-06 11:00:00,236.39,236.45,236.27,236.29,2100.0,206.8894,206.9419,206.7844,206.8019,2100.0
2017-04-06 11:05:00,236.21,236.37,236.19,236.37,1104.0,206.7318,206.8719,206.7143,206.8719,1104.0
2017-04-06 11:10:00,236.25,236.37,236.22,236.37,1600.0,206.7669,206.8719,206.7406,206.8719,1600.0
2017-04-06 11:15:00,236.37,236.62,236.3,236.62,2500.0,206.8719,207.0907,206.8106,207.0907,2500.0
2017-04-06 11:20:00,236.54,236.77,236.45,236.75,2100.0,207.0207,207.222,206.9419,207.2045,2100.0
2017-04-06 11:25:00,236.67,236.82,236.67,236.8,1400.0,207.1344,207.2657,207.1344,207.2482,1400.0
2017-04-06 11:30:00,236.77,236.77,236.6,236.71,1506.0,207.222,207.222,207.0732,207.1694,1506.0
2017-04-06 11:35:00,236.7,236.72,236.6,236.61,2181.0,207.1607,207.1782,207.0732,207.0819,2181.0
2017-04-06 11:40:00,236.59,236.7,236.59,236.6,1000.0,207.0644,207.1607,207.0644,207.0732,1000.0
2017-04-06 11:45:00,236.59,236.9,236.59,236.8,7946.0,207.0644,207.3357,207.0644,207.2482,7946.0
2017-04-06 11:50:00,236.76,236.83,236.68,236.68,1400.0,207.2132,207.2745,207.1432,207.1432,1400.0
2017-04-06 11:55:00,236.69,236.81,236.69,236.81,2600.0,207.1519,207.257,207.1519,207.257,2600.0
2017-04-06 12:00:00,236.74,236.81,236.69,236.69,2680.0,207.1957,207.257,207.1519,207.1519,2680.0
2017-04-06 12:05:00,236.7,236.7,236.6,236.6,1700.0,207.1607,207.1607,207.0732,207.0732,1700.0
2017-04-06 12:10:00,236.62,236.79,236.62,236.7,600.0,207.0907,207.2395,207.0907,207.1607,600.0
2017-04-06 12:15:00,236.75,236.8,236.61,236.8,1700.0,207.2045,207.2482,207.0819,207.2482,1700.0
2017-04-06 12:20:00,236.8,236.86,236.65,236.74,2934.0,207.2482,207.3007,207.1169,207.1957,2934.0
2017-04-06 12:25:00,236.79,236.84,236.79,236.82,600.0,207.2395,207.2832,207.2395,207.2657,600.0
2017-04-06 12:30:00,236.89,237.01,236.89,236.89,700.0,207.327,207.432,207.327,207.327,700.0
2017-04-06 12:35:00,236.89,236.91,236.71,236.91,2800.0,207.327,207.3445,207.1694,207.3445,2800.0
2017-04-06 12:40:00,236.85,236.88,236.77,236.88,600.0,207.292,207.3182,207.222,207.3182,600.0
2017-04-06 12:45:00,236.78,236.82,236.75,236.79,1826.0,207.2307,207.2657,207.2045,207.2395,1826.0
2017-04-06 12:50:00,236.82,236.9,236.79,236.9,1450.0,207.2657,207.3357,207.2395,207.3357,1450.0
2017-04-06 12:55:00,236.88,236.88,236.79,236.79,2600.0,207.3182,207.3182,207.2395,207.2395,2600.0
2017-04-06 13:00:00,236.9,236.9,236.79,236.85,802.0,207.3357,207.3357,207.2395,207.292,802.0
2017-04-06 13:05:00,236.85,236.97,236.84,236.95,2325.0,207.292,207.397,207.2832,207.3795,2325.0
2017-04-06 13:10:00,237.08,237.13,237.01,237.09,1600.0,207.4933,207.537,207.432,207.502,1600.0
2017-04-06 13:15:00,237.02,237.25,236.99,237.25,2600.0,207.4408,207.6421,207.4145,207.6421,2600.0
2017-04-06 13:20:00,237.25,237.42,237.25,237.32,1410.0,207.6421,207.7908,207.6421,207.7033,1410.0
2017-04-06 13:25:00,237.35,237.52,237.33,237.39,3107.0,207.7296,207.8784,207.7121,207.7646,3107.0
2017-04-06 13:30:00,237.34,237.43,237.21,237.43,1700.0,207.7208,207.7996,207.607,207.7996,1700.0
2017-04-06 13:35:00,237.24,237.24,237.07,237.11,1100.0,207.6333,207.6333,207.4845,207.5195,1100.0
2017-04-06 13:40:00,237.1,237.1,236.96,236.98,23800.0,207.5108,207.5108,207.3882,207.4058,23800.0
2017-04-06 13:45:00,236.96,237.02,236.89,237.02,1530.0,207.3882,207.4408,207.327,207.4408,1530.0
2017-04-06 13:50:00,236.94,237.04,236.94,237.04,303.0,207.3707,207.4583,207.3707,207.4583,303.0
2017-04-06 13:55:00,236.96,236.96,236.83,236.83,2200.0,207.3882,207.3882,207.2745,207.2745,2200.0
2017-04-06 14:00:00,236.81,236.89,236.81,236.89,1500.0,207.257,207.327,207.257,207.327,1500.0
2017-04-06 14:05:00,236.9,236.98,236.81,236.97,4725.0,207.3357,207.4058,207.257,207.397,4725.0
2017-04-06 14:10:00,236.92,236.92,236.7,236.8,2872.0,207.3532,207.3532,207.1607,207.2482,2872.0
2017-04-06 14:15:00,236.84,236.9,236.84,236.87,1000.0,207.2832,207.3357,207.2832,207.3095,1000.0
2017-04-06 14:20:00,236.92,236.96,236.85,236.86,47956.0,207.3532,207.3882,207.292,207.3007,47956.0
2017-04-06 14:25:00,236.78,236.82,236.71,236.71,1100.0,207.2307,207.2657,207.1694,207.1694,1100.0
2017-04-06 14:30:00,236.72,236.72,236.57,236.7,2668.0,207.1782,207.1782,207.0469,207.1607,2668.0
2017-04-06 14:35:00,236.7,236.78,236.67,236.7,2414.0,207.1607,207.2307,207.1344,207.1607,2414.0
2017-04-06 14:40:00,236.66,236.74,236.58,236.74,2510.0,207.1257,207.1957,207.0557,207.1957,2510.0
2017-04-06 14:45:00,236.64,236.64,236.35,236.37,2500.0,207.1082,207.1082,206.8544,206.8719,2500.0
2017-04-06 14:50:00,236.41,236.42,236.2,236.32,2164.0,206.9069,206.9156,206.7231,206.8281,2164.0
2017-04-06 14:55:00,236.3,236.34,236.14,236.21,1700.0,206.8106,206.8456,206.6706,206.7318,1700.0
2017-04-06 15:00:00,236.13,236.41,236.13,236.41,3800.0,206.6618,206.9069,206.6618,206.9069,3800.0
2017-04-06 15:05:00,236.42,236.42,236.21,236.37,2500.0,206.9156,206.9156,206.7318,206.8719,2500.0
2017-04-06 15:10:00,236.36,236.65,236.31,236.53,6411.0,206.8631,207.1169,206.8194,207.0119,6411.0
2017-04-06 15:15:00,236.53,236.7,236.52,236.69,23568.0,207.0119,207.1607,207.0032,207.1519,23568.0
2017-04-06 15:20:00,236.6,236.63,236.47,236.54,8257.0,207.0732,207.0994,206.9594,207.0207,8257.0
2017-04-06 15:25:00,236.56,236.76,236.55,236.71,4973.0,207.0382,207.2132,207.0294,207.1694,4973.0
2017-04-06 15:30:00,236.7,236.7,236.57,236.64,6441.0,207.1607,207.1607,207.0469,207.1082,6441.0
2017-04-06 15:35:00,236.62,236.68,236.51,236.6,2768.0,207.0907,207.1432,206.9944,207.0732,2768.0
2017-04-06 15:40:00,236.64,236.64,236.49,236.59,4323.0,207.1082,207.1082,206.9769,207.0644,4323.0
2017-04-06 15:45:00,236.56,236.64,236.45,236.55,32465.0,207.0382,207.1082,206.9419,207.0294,32465.0
2017-04-06 15:50:00,236.55,236.75,236.51,236.61,28441.0,207.0294,207.2045,206.9944,207.0819,28441.0
2017-04-06 15:55:00,236.57,236.78,236.41,236.69,63559.0,207.0469,207.2307,206.9069,207.1519,63559.0
2017-04-07 09:30:00,239.72,239.72,237.66,237.75,23991.0,209.8038,209.8038,208.0009,208.0797,23991.0
2017-04-07 09:35:00,237.88,238.24,237.69,238.23,11200.0,208.1934,208.5085,208.0271,208.4998,11200.0
2017-04-07 09:40:00,237.86,238.11,237.59,237.63,13125.0,208.1759,208.3947,207.9396,207.9746,13125.0
2017-04-07 09:45:00,237.61,238.19,237.39,237.94,13402.0,207.9571,208.4647,207.7646,208.2459,13402.0
2017-04-07 09:50:00,237.93,238.04,237.56,237.57,8717.0,208.2372,208.3335,207.9134,207.9221,8717.0
2017-04-07 09:55:00,237.71,237.75,237.63,237.67,1968.0,208.0447,208.0797,207.9746,208.0096,1968.0
2017-04-07 10:00:00,237.75,238.12,237.75,238.06,5006.0,208.0797,208.4035,208.0797,208.351,5006.0
2017-04-07 10:05:00,238.07,238.25,238.0,238.24,7390.0,208.3597,208.5173,208.2985,208.5085,7390.0
2017-04-07 10:10:00,238.25,238.43,238.21,238.35,7563.0,208.5173,208.6748,208.4823,208.6048,7563.0
2017-04-07 10:15:00,238.35,238.46,238.13,238.27,3303.0,208.6048,208.7011,208.4122,208.5348,3303.0
2017-04-07 10:20:00,238.26,238.45,238.2,238.4,21301.0,208.526,208.6923,208.4735,208.6485,21301.0
2017-04-07 10:25:00,238.36,238.66,238.34,238.48,6527.0,208.6135,208.8761,208.596,208.7186,6527.0
2017-04-07 10:30:00,238.5,238.78,238.34,238.54,6101.0,208.7361,208.9811,208.596,208.7711,6101.0
2017-04-07 10:35:00,238.55,238.73,238.32,238.63,9855.0,208.7798,208.9374,208.5785,208.8498,9855.0
2017-04-07 10:40:00,238.56,238.58,238.44,238.5,3700.0,208.7886,208.8061,208.6835,208.7361,3700.0
2017-04-07 10:45:00,238.45,238.79,238.43,238.64,4515.0,208.6923,208.9899,208.6748,208.8586,4515.0
2017-04-07 10:50:00,238.58,238.66,238.25,238.34,3661.0,208.8061,208.8761,208.5173,208.596,3661.0
2017-04-07 10:55:00,238.39,238.39,238.21,238.37,2700.0,208.6398,208.6398,208.4823,208.6223,2700.0
2017-04-07 11:00:00,238.42,238.51,238.16,238.16,5547.0,208.666,208.7448,208.4385,208.4385,5547.0
2017-04-07 11:05:00,238.19,238.23,238.09,238.15,5695.0,208.4647,208.4998,208.3772,208.4297,5695.0
2017-04-07 11:10:00,238.15,238.35,238.14,238.28,3776.0,208.4297,208.6048,208.421,208.5435,3776.0
2017-04-07 11:15:00,238.29,238.32,238.15,238.16,4554.0,208.5523,208.5785,208.4297,208.4385,4554.0
2017-04-07 11:20:00,238.18,238.34,238.16,238.32,3650.0,208.456,208.596,208.4385,208.5785,3650.0
2017-04-07 11:25:00,238.37,238.49,238.27,238.27,4030.0,208.6223,208.7273,208.5348,208.5348,4030.0
2017-04-07 11:30:00,238.25,238.71,238.14,238.71,11067.0,208.5173,208.9199,208.421,208.9199,11067.0
2017-04-07 11:35:00,238.71,238.91,238.69,238.84,8540.0,208.9199,209.0949,208.9024,209.0336,8540.0
2017-04-07 11:40:00,238.8,238.84,238.61,238.84,4800.0,208.9986,209.0336,208.8323,209.0336,4800.0
2017-04-07 11:45:00,238.84,239.06,238.74,238.74,11860.0,209.0336,209.2262,208.9461,208.9461,11860.0
2017-04-07 11:50:00,238.78,239.0,238.73,238.96,5600.0,208.9811,209.1737,208.9374,209.1387,5600.0
2017-04-07 11:55:00,238.93,239.15,238.93,239.09,4000.0,209.1124,209.3049,209.1124,209.2524,4000.0
2017-04-07 12:00:00,239.14,239.26,239.09,239.24,8111.0,209.2962,209.4012,209.2524,209.3837,8111.0
2017-04-07 12:05:00,239.17,239.25,239.07,239.18,6150.0,209.3224,209.3925,209.2349,209.3312,6150.0
2017-04-07 12:10:00,239.27,239.49,239.26,239.4,3800.0,209.41,209.6025,209.4012,209.5237,3800.0
2017-04-07 12:15:00,239.45,239.59,239.41,239.52,5051.0,209.5675,209.69,209.5325,209.6288,5051.0
2017-04-07 12:20:00,239.57,239.6,239.45,239.59,3125.0,209.6725,209.6988,209.5675,209.69,3125.0
2017-04-07 12:25:00,239.57,239.67,239.54,239.55,2401.0,209.6725,209.7601,209.6463,209.655,2401.0
2017-04-07 12:30:00,239.61,239.61,239.47,239.51,2515.0,209.7075,209.7075,209.585,209.62,2515.0
2017-04-07 12:35:00,239.51,239.52,239.39,239.43,2100.0,209.62,209.6288,209.515,209.55,2100.0
2017-04-07 12:40:00,239.41,239.5,239.35,239.35,5007.0,209.5325,209.6113,209.48,209.48,5007.0
2017-04-07 12:45:00,239.34,239.78,239.34,239.7,3853.0,209.4712,209.8563,209.4712,209.7863,3853.0
2017-04-07 12:50:00,239.75,239.86,239.67,239.81,6750.0,209.8301,209.9263,209.7601,209.8826,6750.0
2017-04-07 12:55:00,239.74,239.9,239.71,239.75,2986.0,209.8213,209.9613,209.7951,209.8301,2986.0
2017-04-07 13:00:00,239.68,239.77,239.48,239.6,2637.0,209.7688,209.8476,209.5938,209.6988,2637.0
2017-04-07 13:05:00,239.64,239.8,239.56,239.76,6903.0,209.7338,209.8738,209.6638,209.8388,6903.0
2017-04-07 13:10:00,239.7,240.1,239.7,240.01,7873.0,209.7863,210.1364,209.7863,210.0576,7873.0
2017-04-07 13:15:00,240.05,240.12,239.91,239.98,4927.0,210.0926,210.1539,209.9701,210.0314,4927.0
2017-04-07 13:20:00,239.96,239.97,239.85,239.9,3094.0,210.0139,210.0226,209.9176,209.9613,3094.0
2017-04-07 13:25:00,239.86,239.91,239.67,239.91,2101.0,209.9263,209.9701,209.7601,209.9701,2101.0
2017-04-07 13:30:00,239.92,239.99,239.85,239.92,1300.0,209.9789,210.0401,209.9176,209.9789,1300.0
2017-04-07 13:35:00,239.84,239.97,239.76,239.97,1400.0,209.9088,210.0226,209.8388,210.0226,1400.0
2017-04-07 13:40:00,239.96,240.01,239.93,239.97,2546.0,210.0139,210.0576,209.9876,210.0226,2546.0
2017-04-07 13:45:00,240.01,240.04,239.74,239.75,4501.0,210.0576,210.0839,209.8213,209.8301,4501.0
2017-04-07 13:50:00,239.83,239.89,239.77,239.82,4304.0,209.9001,209.9526,209.8476,209.8913,4304.0
2017-04-07 13:55:00,239.84,239.91,239.72,239.81,2400.0,209.9088,209.9701,209.8038,209.8826,2400.0
2017-04-07 14:00:00,239.81,240.01,239.81,239.92,3200.0,209.8826,210.0576,209.8826,209.9789,3200.0
2017-04-07 14:05:00,239.91,239.94,239.85,239.91,3935.0,209.9701,209.9964,209.9176,209.9701,3935.0
2017-04-07 14:10:00,239.92,239.97,239.68,239.87,5576.0,209.9789,210.0226,209.7688,209.9351,5576.0
2017-04-07 14:15:00,239.79,239.91,239.78,239.87,1500.0,209.8651,209.9701,209.8563,209.9351,1500.0
2017-04-07 14:20:00,239.8,239.93,239.8,239.85,1800.0,209.8738,209.9876,209.8738,209.9176,1800.0
2017-04-07 14:25:00,239.84,239.84,239.56,239.61,2588.0,209.9088,209.9088,209.6638,209.7075,2588.0
2017-04-07 14:30:00,239.59,239.78,239.55,239.59,8405.0,209.69,209.8563,209.655,209.69,8405.0
2017-04-07 14:35:00,239.55,239.67,239.55,239.6,3468.0,209.655,209.7601,209.655,209.6988,3468.0
2017-04-07 14:40:00,239.62,239.73,239.55,239.66,2400.0,209.7163,209.8126,209.655,209.7513,2400.0
2017-04-07 14:45:00,239.62,239.9,239.62,239.9,5476.0,209.7163,209.9613,209.7163,209.9613,5476.0
2017-04-07 14:50:00,239.8,239.8,239.57,239.59,1716.0,209.8738,209.8738,209.6725,209.69,1716.0
2017-04-07 14:55:00,239.71,239.74,239.53,239.61,4240.0,209.7951,209.8213,209.6375,209.7075,4240.0
2017-04-07 15:00:00,239.61,239.77,239.61,239.76,2386.0,209.7075,209.8476,209.7075,209.8388,2386.0
2017-04-07 15:05:00,239.75,239.75,239.55,239.57,1949.0,209.8301,209.8301,209.655,209.6725,1949.0
2017-04-07 15:10:00,239.57,239.67,239.54,239.56,4487.0,209.6725,209.7601,209.6463,209.6638,4487.0
2017-04-07 15:15:00,239.59,239.68,239.55,239.63,4583.0,209.69,209.7688,209.655,209.725,4583.0
2017-04-07 15:20:00,239.58,239.62,239.5,239.61,6882.0,209.6813,209.7163,209.6113,209.7075,6882.0
2017-04-07 15:25:00,239.54,239.57,239.24,239.31,5465.0,209.6463,209.6725,209.3837,209.445,5465.0
2017-04-07 15:30:00,239.32,239.35,239.14,239.23,4821.0,209.4537,209.48,209.2962,209.375,4821.0
2017-04-07 15:35:00,239.21,239.35,239.17,239.22,9495.0,209.3575,209.48,209.3224,209.3662,9495.0
2017-04-07 15:40:00,239.22,239.26,238.88,238.88,9236.0,209.3662,209.4012,209.0686,209.0686,9236.0
2017-04-07 15:45:00,238.89,239.04,238.88,238.91,12412.0,209.0774,209.2087,209.0686,209.0949,12412.0
2017-04-07 15:50:00,238.9,239.05,238.84,238.88,15818.0,209.0861,209.2174,209.0336,209.0686,15818.0
2017-04-07 15:55:00,238.88,238.97,238.77,238.81,47362.0,209.0686,209.1474,208.9724,209.0074,47362.0
2017-04-10 09:30:00,238.64,239.51,238.27,238.7,17525.0,208.8586,209.62,208.5348,208.9111,17525.0
2017-04-10 09:35:00,238.73,238.84,238.18,238.18,8371.0,208.9374,209.0336,208.456,208.456,8371.0
2017-04-10 09:40:00,238.14,238.66,238.14,238.66,3800.0,208.421,208.8761,208.421,208.8761,3800.0
2017-04-10 09:45:00,238.61,238.74,238.4,238.61,4100.0,208.8323,208.9461,208.6485,208.8323,4100.0
2017-04-10 09:50:00,238.53,238.65,238.44,238.65,1900.0,208.7623,208.8673,208.6835,208.8673,1900.0
2017-04-10 09:55:00,238.58,238.63,238.23,238.48,4772.0,208.8061,208.8498,208.4998,208.7186,4772.0
2017-04-10 10:00:00,238.49,238.52,238.27,238.27,2610.0,208.7273,208.7536,208.5348,208.5348,2610.0
2017-04-10 10:05:00,238.35,238.61,238.35,238.49,7175.0,208.6048,208.8323,208.6048,208.7273,7175.0
2017-04-10 10:10:00,238.57,238.63,238.45,238.59,8100.0,208.7973,208.8498,208.6923,208.8148,8100.0
2017-04-10 10:15:00,238.58,238.63,238.49,238.49,3147.0,208.8061,208.8498,208.7273,208.7273,3147.0
2017-04-10 10:20:00,238.56,238.6,238.46,238.59,3848.0,208.7886,208.8236,208.7011,208.8148,3848.0
2017-04-10 10:25:00,238.66,238.66,238.46,238.46,1900.0,208.8761,208.8761,208.7011,208.7011,1900.0
2017-04-10 10:30:00,238.6,238.88,238.55,238.88,5189.0,208.8236,209.0686,208.7798,209.0686,5189.0
2017-04-10 10:35:00,238.98,239.21,238.86,239.16,5100.0,209.1562,209.3575,209.0511,209.3137,5100.0
2017-04-10 10:40:00,239.16,239.32,239.04,239.32,2722.0,209.3137,209.4537,209.2087,209.4537,2722.0
2017-04-10 10:45:00,239.21,239.28,239.09,239.15,4688.0,209.3575,209.4187,209.2524,209.3049,4688.0
2017-04-10 10:50:00,239.19,239.2,238.89,238.9,4450.0,209.34,209.3487,209.0774,209.0861,4450.0
2017-04-10 10:55:00,238.81,238.89,238.69,238.82,3627.0,209.0074,209.0774,208.9024,209.0161,3627.0
2017-04-10 11:00:00,238.83,238.97,238.83,238.96,2151.0,209.0249,209.1474,209.0249,209.1387,2151.0
2017-04-10 11:05:00,238.97,239.02,238.83,238.83,2300.0,209.1474,209.1912,209.0249,209.0249,2300.0
2017-04-10 11:10:00,238.89,238.95,238.88,238.91,733.0,209.0774,209.1299,209.0686,209.0949,733.0
2017-04-10 11:15:00,238.91,239.03,238.91,239.0,2405.0,209.0949,209.1999,209.0949,209.1737,2405.0
2017-04-10 11:20:00,238.9,238.91,238.72,238.83,3981.0,209.0861,209.0949,208.9286,209.0249,3981.0
2017-04-10 11:25:00,238.79,238.85,238.66,238.81,6998.0,208.9899,209.0424,208.8761,209.0074,6998.0
2017-04-10 11:30:00,238.83,238.84,238.31,238.31,3200.0,209.0249,209.0336,208.5698,208.5698,3200.0
2017-04-10 11:35:00,238.24,238.25,238.07,238.15,2300.0,208.5085,208.5173,208.3597,208.4297,2300.0
2017-04-10 11:40:00,238.15,238.16,237.99,238.04,3460.0,208.4297,208.4385,208.2897,208.3335,3460.0
2017-04-10 11:45:00,238.09,238.33,238.08,238.33,2700.0,208.3772,208.5873,208.3685,208.5873,2700.0
2017-04-10 11:50:00,238.26,238.5,238.23,238.44,6125.0,208.526,208.7361,208.4998,208.6835,6125.0
2017-04-10 11:55:00,238.45,238.46,238.33,238.35,7168.0,208.6923,208.7011,208.5873,208.6048,7168.0
2017-04-10 12:00:00,238.33,238.52,238.33,238.48,2699.0,208.5873,208.7536,208.5873,208.7186,2699.0
2017-04-10 12:05:00,238.5,238.6,238.45,238.49,5580.0,208.7361,208.8236,208.6923,208.7273,5580.0
2017-04-10 12:10:00,238.57,238.74,238.26,238.39,55267.0,208.7973,208.9461,208.526,208.6398,55267.0
2017-04-10 12:15:00,238.45,238.75,238.41,238.55,12826.0,208.6923,208.9549,208.6573,208.7798,12826.0
2017-04-10 12:20:00,238.62,238.62,238.49,238.61,1700.0,208.8411,208.8411,208.7273,208.8323,1700.0
2017-04-10 12:25:00,238.62,238.65,238.5,238.65,13290.0,208.8411,208.8673,208.7361,208.8673,13290.0
2017-04-10 12:30:00,238.66,238.79,238.58,238.79,4016.0,208.8761,208.9899,208.8061,208.9899,4016.0
2017-04-10 12:35:00,238.73,238.99,238.72,238.99,6517.0,208.9374,209.1649,208.9286,209.1649,6517.0
2017-04-10 12:40:00,238.92,239.31,238.92,239.26,5795.0,209.1036,209.445,209.1036,209.4012,5795.0
2017-04-10 12:45:00,239.31,239.43,239.16,239.43,8404.0,209.445,209.55,209.3137,209.55,8404.0
2017-04-10 12:50:00,239.48,239.63,239.48,239.48,5029.0,209.5938,209.725,209.5938,209.5938,5029.0
2017-04-10 12:55:00,239.46,239.62,239.46,239.61,1170.0,209.5763,209.7163,209.5763,209.7075,1170.0
2017-04-10 13:00:00,239.52,239.73,239.52,239.54,3931.0,209.6288,209.8126,209.6288,209.6463,3931.0
2017-04-10 13:05:00,239.56,239.84,239.52,239.8,5140.0,209.6638,209.9088,209.6288,209.8738,5140.0
2017-04-10 13:10:00,239.74,240.01,239.74,240.01,3862.0,209.8213,210.0576,209.8213,210.0576,3862.0
2017-04-10 13:15:00,240.03,240.04,239.92,239.98,7970.0,210.0751,210.0839,209.9789,210.0314,7970.0
2017-04-10 13:20:00,239.99,240.01,239.94,239.97,2200.0,210.0401,210.0576,209.9964,210.0226,2200.0
2017-04-10 13:25:00,240.01,240.05,239.92,239.98,7750.0,210.0576,210.0926,209.9789,210.0314,7750.0
2017-04-10 13:30:00,239.98,240.03,239.95,240.01,4519.0,210.0314,210.0751,210.0051,210.0576,4519.0
2017-04-10 13:35:00,240.0,240.22,239.98,240.07,6827.0,210.0489,210.2414,210.0314,210.1101,6827.0
2017-04-10 13:40:00,240.08,240.13,240.02,240.13,2300.0,210.1189,210.1626,210.0664,210.1626,2300.0
2017-04-10 13:45:00,240.1,240.12,239.98,240.11,4500.0,210.1364,210.1539,210.0314,210.1451,4500.0
2017-04-10 13:50:00,240.09,240.12,240.06,240.11,1200.0,210.1276,210.1539,210.1014,210.1451,1200.0
2017-04-10 13:55:00,240.11,240.14,240.1,240.11,2400.0,210.1451,210.1714,210.1364,210.1451,2400.0
2017-04-10 14:00:00,240.08,240.08,239.61,239.71,5900.0,210.1189,210.1189,209.7075,209.7951,5900.0
2017-04-10 14:05:00,239.61,239.88,239.58,239.77,11990.0,209.7075,209.9438,209.6813,209.8476,11990.0
2017-04-10 14:10:00,239.79,239.93,239.73,239.93,4070.0,209.8651,209.9876,209.8126,209.9876,4070.0
2017-04-10 14:15:00,239.98,240.12,239.93,240.12,4149.0,210.0314,210.1539,209.9876,210.1539,4149.0
2017-04-10 14:20:00,240.08,240.33,240.03,240.25,9842.0,210.1189,210.3377,210.0751,210.2677,9842.0
2017-04-10 14:25:00,240.25,240.25,239.89,239.89,3410.0,210.2677,210.2677,209.9526,209.9526,3410.0
2017-04-10 14:30:00,239.88,240.0,239.88,240.0,4031.0,209.9438,210.0489,209.9438,210.0489,4031.0
2017-04-10 14:35:00,239.94,240.01,239.87,239.95,6359.0,209.9964,210.0576,209.9351,210.0051,6359.0
2017-04-10 14:40:00,239.98,240.21,239.96,240.05,3037.0,210.0314,210.2327,210.0139,210.0926,3037.0
2017-04-10 14:45:00,240.13,240.3,240.07,240.29,2240.0,210.1626,210.3114,210.1101,210.3027,2240.0
2017-04-10 14:50:00,240.25,240.25,240.08,240.15,3675.0,210.2677,210.2677,210.1189,210.1801,3675.0
2017-04-10 14:55:00,240.22,240.24,240.1,240.15,5695.0,210.2414,210.2589,210.1364,210.1801,5695.0
2017-04-10 15:00:00,240.15,240.26,240.13,240.17,6675.0,210.1801,210.2764,210.1626,210.1977,6675.0
2017-04-10 15:05:00,240.21,240.32,240.16,240.2,3553.0,210.2327,210.3289,210.1889,210.2239,3553.0
2017-04-10 15:10:00,240.09,240.3,240.05,240.25,3910.0,210.1276,210.3114,210.0926,210.2677,3910.0
2017-04-10 15:15:00,240.22,240.45,240.15,240.2,9077.0,210.2414,210.4427,210.1801,210.2239,9077.0
2017-04-10 15:20:00,240.19,240.22,239.94,240.06,15622.0,210.2152,210.2414,209.9964,210.1014,15622.0
2017-04-10 15:25:00,240.07,240.11,239.82,239.82,8700.0,210.1101,210.1451,209.8913,209.8913,8700.0
2017-04-10 15:30:00,239.78,239.82,239.66,239.71,7784.0,209.8563,209.8913,209.7513,209.7951,7784.0
2017-04-10 15:35:00,239.75,239.78,239.64,239.76,7614.0,209.8301,209.8563,209.7338,209.8388,7614.0
2017-04-10 15:40:00,239.7,239.72,239.44,239.44,11422.0,209.7863,209.8038,209.5588,209.5588,11422.0
2017-04-10 15:45:00,239.41,239.45,239.29,239.4,12509.0,209.5325,209.5675,209.4275,209.5237,12509.0
2017-04-10 15:50:00,239.3,239.39,239.11,239.16,15038.0,209.4362,209.515,209.2699,209.3137,15038.0
2017-04-10 15:55:00,239.15,239.48,239.11,239.26,30362.0,209.3049,209.5938,209.2699,209.4012,30362.0
2017-04-11 09:30:00,239.16,239.29,238.3,239.02,14116.0,209.3137,209.4275,208.561,209.1912,14116.0
2017-04-11 09:35:00,239.03,239.08,238.85,238.92,2100.0,209.1999,209.2437,209.0424,209.1036,2100.0
2017-04-11 09:40:00,238.9,239.26,238.71,239.21,4324.0,209.0861,209.4012,208.9199,209.3575,4324.0
2017-04-11 09:45:00,239.03,239.13,238.48,238.5,10346.0,209.1999,209.2874,208.7186,208.7361,10346.0
2017-04-11 09:50:00,238.38,238.49,238.22,238.25,8574.0,208.631,208.7273,208.491,208.5173,8574.0
2017-04-11 09:55:00,238.27,238.69,238.27,238.45,3205.0,208.5348,208.9024,208.5348,208.6923,3205.0
2017-04-11 10:00:00,238.43,238.59,238.25,238.59,5217.0,208.6748,208.8148,208.5173,208.8148,5217.0
2017-04-11 10:05:00,238.69,238.69,238.4,238.68,2316.0,208.9024,208.9024,208.6485,208.8936,2316.0
2017-04-11 10:10:00,238.69,238.87,238.69,238.86,2100.0,208.9024,209.0599,208.9024,209.0511,2100.0
2017-04-11 10:15:00,238.89,238.93,238.69,238.92,4723.0,209.0774,209.1124,208.9024,209.1036,4723.0
2017-04-11 10:20:00,238.89,239.01,238.73,238.91,4987.0,209.0774,209.1824,208.9374,209.0949,4987.0
2017-04-11 10:25:00,239.01,239.44,238.91,239.42,23252.0,209.1824,209.5588,209.0949,209.5412,23252.0
2017-04-11 10:30:00,239.28,239.33,238.63,238.63,4810.0,209.4187,209.4625,208.8498,208.8498,4810.0
2017-04-11 10:35:00,238.58,238.8,238.53,238.69,2200.0,208.8061,208.9986,208.7623,208.9024,2200.0
2017-04-11 10:40:00,238.75,238.81,238.35,238.53,3723.0,208.9549,209.0074,208.6048,208.7623,3723.0
2017-04-11 10:45:00,238.53,238.84,238.53,238.59,3806.0,208.7623,209.0336,208.7623,208.8148,3806.0
2017-04-11 10:50:00,238.61,238.72,238.42,238.47,3154.0,208.8323,208.9286,208.666,208.7098,3154.0
2017-04-11 10:55:00,238.42,238.6,238.35,238.6,2400.0,208.666,208.8236,208.6048,208.8236,2400.0
2017-04-11 11:00:00,238.56,238.89,238.56,238.89,12612.0,208.7886,209.0774,208.7886,209.0774,12612.0
2017-04-11 11:05:00,239.07,239.23,239.04,239.17,2500.0,209.2349,209.375,209.2087,209.3224,2500.0
2017-04-11 11:10:00,239.02,239.08,238.88,238.98,2300.0,209.1912,209.2437,209.0686,209.1562,2300.0
2017-04-11 11:15:00,238.88,238.98,238.78,238.78,2200.0,209.0686,209.1562,208.9811,208.9811,2200.0
2017-04-11 11:20:00,238.75,238.86,238.7,238.86,1160.0,208.9549,209.0511,208.9111,209.0511,1160.0
2017-04-11 11:25:00,238.73,238.79,238.56,238.79,1400.0,208.9374,208.9899,208.7886,208.9899,1400.0
2017-04-11 11:30:00,238.79,238.84,238.65,238.82,3571.0,208.9899,209.0336,208.8673,209.0161,3571.0
2017-04-11 11:35:00,238.82,238.84,238.72,238.81,1650.0,209.0161,209.0336,208.9286,209.0074,1650.0
2017-04-11 11:40:00,238.75,238.95,238.75,238.87,12100.0,208.9549,209.1299,208.9549,209.0599,12100.0
2017-04-11 11:45:00,238.91,239.1,238.91,239.03,3800.0,209.0949,209.2612,209.0949,209.1999,3800.0
2017-04-11 11:50:00,239.07,239.16,238.94,239.11,2400.0,209.2349,209.3137,209.1212,209.2699,2400.0
2017-04-11 11:55:00,239.05,239.14,238.99,239.04,3451.0,209.2174,209.2962,209.1649,209.2087,3451.0
2017-04-11 12:00:00,238.96,239.06,238.88,239.06,3467.0,209.1387,209.2262,209.0686,209.2262,3467.0
2017-04-11 12:05:00,239.05,239.26,239.0,239.0,12474.0,209.2174,209.4012,209.1737,209.1737,12474.0
2017-04-11 12:10:00,239.1,239.5,239.06,239.46,8635.0,209.2612,209.6113,209.2262,209.5763,8635.0
2017-04-11 12:15:00,239.51,239.63,239.44,239.54,3400.0,209.62,209.725,209.5588,209.6463,3400.0
2017-04-11 12:20:00,239.58,239.67,239.51,239.55,13254.0,209.6813,209.7601,209.62,209.655,13254.0
2017-04-11 12:25:00,239.52,239.62,239.43,239.43,19800.0,209.6288,209.7163,209.55,209.55,19800.0
2017-04-11 12:30:00,239.52,239.6,239.52,239.56,2996.0,209.6288,209.6988,209.6288,209.6638,2996.0
2017-04-11 12:35:00,239.49,239.68,239.49,239.59,1705.0,209.6025,209.7688,209.6025,209.69,1705.0
2017-04-11 12:40:00,239.51,239.51,239.32,239.32,837.0,209.62,209.62,209.4537,209.4537,837.0
2017-04-11 12:45:00,239.44,239.52,239.36,239.41,2660.0,209.5588,209.6288,209.4887,209.5325,2660.0
2017-04-11 12:50:00,239.52,239.82,239.52,239.82,1324.0,209.6288,209.8913,209.6288,209.8913,1324.0
2017-04-11 12:55:00,239.89,239.89,239.77,239.77,900.0,209.9526,209.9526,209.8476,209.8476,900.0
2017-04-11 13:00:00,239.78,239.84,239.78,239.83,800.0,209.8563,209.9088,209.8563,209.9001,800.0
2017-04-11 13:05:00,239.91,240.17,239.91,240.17,4397.0,209.9701,210.1977,209.9701,210.1977,4397.0
2017-04-11 13:10:00,240.07,240.17,240.04,240.14,893.0,210.1101,210.1977,210.0839,210.1714,893.0
2017-04-11 13:15:00,240.17,240.3,240.14,240.23,2116.0,210.1977,210.3114,210.1714,210.2502,2116.0
2017-04-11 13:20:00,240.3,240.35,240.19,240.25,3668.0,210.3114,210.3552,210.2152,210.2677,3668.0
2017-04-11 13:25:00,240.3,240.48,240.25,240.41,2835.0,210.3114,210.469,210.2677,210.4077,2835.0
2017-04-11 13:30:00,240.49,240.49,240.32,240.45,3700.0,210.4777,210.4777,210.3289,210.4427,3700.0
2017-04-11 13:35:00,240.45,240.68,240.36,240.6,2301.0,210.4427,210.644,210.3639,210.574,2301.0
2017-04-11 13:40:00,240.58,240.62,240.21,240.33,5670.0,210.5565,210.5915,210.2327,210.3377,5670.0
2017-04-11 13:45:00,240.24,240.66,240.24,240.66,11042.0,210.2589,210.6265,210.2589,210.6265,11042.0
2017-04-11 13:50:00,240.59,240.66,240.42,240.46,4652.0,210.5652,210.6265,210.4165,210.4515,4652.0
2017-04-11 13:55:00,240.53,240.58,240.44,240.58,1270.0,210.5127,210.5565,210.434,210.5565,1270.0
2017-04-11 14:00:00,240.42,240.62,240.42,240.56,2403.0,210.4165,210.5915,210.4165,210.539,2403.0
2017-04-11 14:05:00,240.58,240.58,240.49,240.51,3225.0,210.5565,210.5565,210.4777,210.4952,3225.0
2017-04-11 14:10:00,240.45,240.56,240.17,240.35,8623.0,210.4427,210.539,210.1977,210.3552,8623.0
2017-04-11 14:15:00,240.32,240.32,240.18,240.18,1500.0,210.3289,210.3289,210.2064,210.2064,1500.0
2017-04-11 14:20:00,240.16,240.35,240.16,240.23,3400.0,210.1889,210.3552,210.1889,210.2502,3400.0
2017-04-11 14:25:00,240.33,240.45,240.21,240.41,4133.0,210.3377,210.4427,210.2327,210.4077,4133.0
2017-04-11 14:30:00,240.4,240.52,240.28,240.49,6220.0,210.3989,210.504,210.2939,210.4777,6220.0
2017-04-11 14:35:00,240.46,240.54,240.33,240.41,2306.0,210.4515,210.5215,210.3377,210.4077,2306.0
2017-04-11 14:40:00,240.49,240.66,240.49,240.61,4684.0,210.4777,210.6265,210.4777,210.5827,4684.0
2017-04-11 14:45:00,240.61,240.86,240.52,240.79,3746.0,210.5827,210.8015,210.504,210.7403,3746.0
2017-04-11 14:50:00,240.86,241.0,240.72,241.0,3043.0,210.8015,210.9241,210.679,210.9241,3043.0
2017-04-11 14:55:00,240.98,241.15,240.94,240.94,3050.0,210.9066,211.0554,210.8716,210.8716,3050.0
2017-04-11 15:00:00,240.95,240.95,240.69,240.69,6693.0,210.8803,210.8803,210.6528,210.6528,6693.0
2017-04-11 15:05:00,240.67,240.67,240.41,240.59,4590.0,210.6353,210.6353,210.4077,210.5652,4590.0
2017-04-11 15:10:00,240.61,240.61,240.41,240.46,4328.0,210.5827,210.5827,210.4077,210.4515,4328.0
2017-04-11 15:15:00,240.45,240.52,240.38,240.42,3820.0,210.4427,210.504,210.3814,210.4165,3820.0
2017-04-11 15:20:00,240.45,240.48,240.39,240.46,3691.0,210.4427,210.469,210.3902,210.4515,3691.0
2017-04-11 15:25:00,240.41,240.55,240.41,240.47,5513.0,210.4077,210.5302,210.4077,210.4602,5513.0
2017-04-11 15:30:00,240.47,240.73,240.46,240.7,5355.0,210.4602,210.6878,210.4515,210.6615,5355.0
2017-04-11 15:35:00,240.7,240.7,240.52,240.59,4578.0,210.6615,210.6615,210.504,210.5652,4578.0
2017-04-11 15:40:00,240.61,240.66,240.36,240.44,6734.0,210.5827,210.6265,210.3639,210.434,6734.0
2017-04-11 15:45:00,240.35,240.66,240.35,240.62,21281.0,210.3552,210.6265,210.3552,210.5915,21281.0
2017-04-11 15:50:00,240.67,240.81,240.62,240.73,27134.0,210.6353,210.7578,210.5915,210.6878,27134.0
2017-04-11 15:55:00,240.77,241.08,240.76,241.04,36486.0,210.7228,210.9941,210.714,210.9591,36486.0
2017-04-12 09:30:00,240.67,240.95,240.19,240.65,16103.0,210.6353,210.8803,210.2152,210.6177,16103.0
2017-04-12 09:35:00,240.5,240.61,239.64,239.65,7683.0,210.4865,210.5827,209.7338,209.7425,7683.0
2017-04-12 09:40:00,239.64,239.75,239.1,239.44,11140.0,209.7338,209.8301,209.2612,209.5588,11140.0
2017-04-12 09:45:00,239.3,239.72,239.3,239.72,2300.0,209.4362,209.8038,209.4362,209.8038,2300.0
2017-04-12 09:50:00,239.62,239.76,239.31,239.58,4200.0,209.7163,209.8388,209.445,209.6813,4200.0
2017-04-12 09:55:00,239.63,239.66,239.44,239.57,2135.0,209.725,209.7513,209.5588,209.6725,2135.0
2017-04-12 10:00:00,239.72,239.78,239.43,239.66,3260.0,209.8038,209.8563,209.55,209.7513,3260.0
2017-04-12 10:05:00,239.64,239.73,239.49,239.49,3918.0,209.7338,209.8126,209.6025,209.6025,3918.0
2017-04-12 10:10:00,239.55,239.56,239.35,239.55,8144.0,209.655,209.6638,209.48,209.655,8144.0
2017-04-12 10:15:00,239.59,239.88,239.44,239.87,3200.0,209.69,209.9438,209.5588,209.9351,3200.0
2017-04-12 10:20:00,239.81,239.87,239.62,239.73,7321.0,209.8826,209.9351,209.7163,209.8126,7321.0
2017-04-12 10:25:00,239.88,239.88,239.61,239.7,5450.0,209.9438,209.9438,209.7075,209.7863,5450.0
2017-04-12 10:30:00,239.74,240.1,239.74,240.1,4369.0,209.8213,210.1364,209.8213,210.1364,4369.0
2017-04-12 10:35:00,240.1,240.17,239.73,239.81,4500.0,210.1364,210.1977,209.8126,209.8826,4500.0
2017-04-12 10:40:00,239.8,239.81,239.39,239.52,3200.0,209.8738,209.8826,209.515,209.6288,3200.0
2017-04-12 10:45:00,239.43,239.49,239.3,239.41,2904.0,209.55,209.6025,209.4362,209.5325,2904.0
2017-04-12 10:50:00,239.3,239.51,239.19,239.36,10920.0,209.4362,209.62,209.34,209.4887,10920.0
2017-04-12 10:55:00,239.41,239.55,239.2,239.28,6628.0,209.5325,209.655,209.3487,209.4187,6628.0
2017-04-12 11:00:00,239.5,239.57,239.42,239.52,2250.0,209.6113,209.6725,209.5412,209.6288,2250.0
2017-04-12 11:05:00,239.56,239.82,239.54,239.74,3000.0,209.6638,209.8913,209.6463,209.8213,3000.0
2017-04-12 11:10:00,239.7,239.78,239.65,239.74,2637.0,209.7863,209.8563,209.7425,209.8213,2637.0
2017-04-12 11:15:00,239.77,239.87,239.7,239.8,6922.0,209.8476,209.9351,209.7863,209.8738,6922.0
2017-04-12 11:20:00,239.83,240.05,239.83,240.05,9600.0,209.9001,210.0926,209.9001,210.0926,9600.0
2017-04-12 11:25:00,240.0,240.11,239.96,240.11,3700.0,210.0489,210.1451,210.0139,210.1451,3700.0
2017-04-12 11:30:00,240.1,240.24,239.96,240.23,5903.0,210.1364,210.2589,210.0139,210.2502,5903.0
2017-04-12 11:35:00,240.18,240.21,239.7,239.79,4634.0,210.2064,210.2327,209.7863,209.8651,4634.0
2017-04-12 11:40:00,239.71,239.89,239.7,239.8,5868.0,209.7951,209.9526,209.7863,209.8738,5868.0
2017-04-12 11:45:00,239.78,239.82,239.66,239.82,3400.0,209.8563,209.8913,209.7513,209.8913,3400.0
2017-04-12 11:50:00,239.81,239.82,239.65,239.8,2200.0,209.8826,209.8913,209.7425,209.8738,2200.0
2017-04-12 11:55:00,239.74,239.95,239.74,239.95,1415.0,209.8213,210.0051,209.8213,210.0051,1415.0
2017-04-12 12:00:00,239.95,239.97,239.8,239.83,3915.0,210.0051,210.0226,209.8738,209.9001,3915.0
2017-04-12 12:05:00,239.88,239.92,239.78,239.89,2852.0,209.9438,209.9789,209.8563,209.9526,2852.0
2017-04-12 12:10:00,239.85,240.15,239.83,240.15,1780.0,209.9176,210.1801,209.9001,210.1801,1780.0
2017-04-12 12:15:00,240.13,240.22,240.01,240.05,1700.0,210.1626,210.2414,210.0576,210.0926,1700.0
2017-04-12 12:20:00,240.02,240.18,239.97,239.99,2403.0,210.0664,210.2064,210.0226,210.0401,2403.0
2017-04-12 12:25:00,239.99,240.06,239.83,239.84,2748.0,210.0401,210.1014,209.9001,209.9088,2748.0
2017-04-12 12:30:00,239.91,240.0,239.86,239.96,3383.0,209.9701,210.0489,209.9263,210.0139,3383.0
2017-04-12 12:35:00,239.96,240.06,239.92,239.95,1600.0,210.0139,210.1014,209.9789,210.0051,1600.0
2017-04-12 12:40:00,239.98,240.12,239.96,240.12,2419.0,210.0314,210.1539,210.0139,210.1539,2419.0
2017-04-12 12:45:00,240.09,240.22,240.08,240.15,1172.0,210.1276,210.2414,210.1189,210.1801,1172.0
2017-04-12 12:50:00,240.22,240.22,239.85,239.85,700.0,210.2414,210.2414,209.9176,209.9176,700.0
2017-04-12 12:55:00,239.86,239.95,239.86,239.95,1300.0,209.9263,210.0051,209.9263,210.0051,1300.0
2017-04-12 13:00:00,239.99,240.11,239.97,240.11,2443.0,210.0401,210.1451,210.0226,210.1451,2443.0
2017-04-12 13:05:00,240.12,240.26,240.06,240.26,2600.0,210.1539,210.2764,210.1014,210.2764,2600.0
2017-04-12 13:10:00,240.33,240.4,240.18,240.29,6527.0,210.3377,210.3989,210.2064,210.3027,6527.0
2017-04-12 13:15:00,240.38,240.42,240.3,240.4,2050.0,210.3814,210.4165,210.3114,210.3989,2050.0
2017-04-12 13:20:00,240.31,240.39,240.24,240.24,2556.0,210.3202,210.3902,210.2589,210.2589,2556.0
2017-04-12 13:25:00,240.16,240.22,240.16,240.2,1763.0,210.1889,210.2414,210.1889,210.2239,1763.0
2017-04-12 13:30:00,240.25,240.31,240.1,240.13,6130.0,210.2677,210.3202,210.1364,210.1626,6130.0
2017-04-12 13:35:00,240.12,240.26,239.99,240.26,5892.0,210.1539,210.2764,210.0401,210.2764,5892.0
2017-04-12 13:40:00,240.26,240.39,240.25,240.33,1100.0,210.2764,210.3902,210.2677,210.3377,1100.0
2017-04-12 13:45:00,240.26,240.35,240.25,240.35,1542.0,210.2764,210.3552,210.2677,210.3552,1542.0
2017-04-12 13:50:00,240.27,240.29,240.17,240.21,1133.0,210.2852,210.3027,210.1977,210.2327,1133.0
2017-04-12 13:55:00,240.1,240.29,239.94,240.29,2500.0,210.1364,210.3027,209.9964,210.3027,2500.0
2017-04-12 14:00:00,240.2,240.25,240.0,240.06,3800.0,210.2239,210.2677,210.0489,210.1014,3800.0
2017-04-12 14:05:00,239.99,240.07,239.92,240.07,3086.0,210.0401,210.1101,209.9789,210.1101,3086.0
2017-04-12 14:10:00,240.05,240.12,240.01,240.02,2100.0,210.0926,210.1539,210.0576,210.0664,2100.0
2017-04-12 14:15:00,240.05,240.05,239.91,239.96,1499.0,210.0926,210.0926,209.9701,210.0139,1499.0
2017-04-12 14:20:00,239.97,240.02,239.88,239.92,10420.0,210.0226,210.0664,209.9438,209.9789,10420.0
2017-04-12 14:25:00,239.86,239.86,239.75,239.84,3500.0,209.9263,209.9263,209.8301,209.9088,3500.0
2017-04-12 14:30:00,239.81,240.04,239.8,240.04,6208.0,209.8826,210.0839,209.8738,210.0839,6208.0
2017-04-12 14:35:00,240.03,240.03,239.75,239.75,3787.0,210.0751,210.0751,209.8301,209.8301,3787.0
2017-04-12 14:40:00,239.74,239.77,239.47,239.54,2715.0,209.8213,209.8476,209.585,209.6463,2715.0
2017-04-12 14:45:00,239.52,239.58,239.47,239.51,2320.0,209.6288,209.6813,209.585,209.62,2320.0
2017-04-12 14:50:00,239.39,239.55,239.39,239.52,1600.0,209.515,209.655,209.515,209.6288,1600.0
2017-04-12 14:55:00,239.58,239.75,239.58,239.67,3877.0,209.6813,209.8301,209.6813,209.7601,3877.0
2017-04-12 15:00:00,239.67,239.74,239.61,239.61,3300.0,209.7601,209.8213,209.7075,209.7075,3300.0
2017-04-12 15:05:00,239.56,239.7,239.54,239.61,5728.0,209.6638,209.7863,209.6463,209.7075,5728.0
2017-04-12 15:10:00,239.64,239.77,239.49,239.56,3466.0,209.7338,209.8476,209.6025,209.6638,3466.0
2017-04-12 15:15:00,239.5,239.57,239.2,239.21,2900.0,209.6113,209.6725,209.3487,209.3575,2900.0
2017-04-12 15:20:00,239.28,239.65,239.26,239.45,8804.0,209.4187,209.7425,209.4012,209.5675,8804.0
2017-04-12 15:25:00,239.51,239.52,239.21,239.3,4124.0,209.62,209.6288,209.3575,209.4362,4124.0
2017-04-12 15:30:00,239.28,239.6,239.28,239.51,5401.0,209.4187,209.6988,209.4187,209.62,5401.0
2017-04-12 15:35:00,239.53,239.53,239.33,239.4,6478.0,209.6375,209.6375,209.4625,209.5237,6478.0
2017-04-12 15:40:00,239.41,239.48,239.24,239.24,5385.0,209.5325,209.5938,209.3837,209.3837,5385.0
2017-04-12 15:45:00,239.2,239.32,239.05,239.05,13688.0,209.3487,209.4537,209.2174,209.2174,13688.0
2017-04-12 15:50:00,239.04,239.33,239.04,239.31,22596.0,209.2087,209.4625,209.2087,209.445,22596.0
2017-04-12 15:55:00,239.28,239.48,239.21,239.32,26664.0,209.4187,209.5938,209.3575,209.4537,26664.0
2017-04-13 09:30:00,239.04,239.53,239.04,239.53,8847.0,209.2087,209.6375,209.2087,209.6375,8847.0
2017-04-13 09:35:00,239.34,239.85,239.05,239.85,10361.0,209.4712,209.9176,209.2174,209.9176,10361.0
2017-04-13 09:40:00,239.84,239.91,239.51,239.71,3466.0,209.9088,209.9701,209.62,209.7951,3466.0
2017-04-13 09:45:00,239.63,239.94,239.62,239.85,7906.0,209.725,209.9964,209.7163,209.9176,7906.0
2017-04-13 09:50:00,239.98,240.6,239.98,240.6,2020.0,210.0314,210.574,210.0314,210.574,2020.0
2017-04-13 09:55:00,240.67,240.87,240.53,240.58,12710.0,210.6353,210.8103,210.5127,210.5565,12710.0
2017-04-13 10:00:00,240.56,240.69,240.37,240.46,5930.0,210.539,210.6528,210.3727,210.4515,5930.0
2017-04-13 10:05:00,240.46,240.52,239.99,240.07,4400.0,210.4515,210.504,210.0401,210.1101,4400.0
2017-04-13 10:10:00,240.12,240.47,239.98,240.32,19478.0,210.1539,210.4602,210.0314,210.3289,19478.0
2017-04-13 10:15:00,240.26,240.39,240.12,240.31,7863.0,210.2764,210.3902,210.1539,210.3202,7863.0
2017-04-13 10:20:00,240.29,240.63,240.17,240.63,5000.0,210.3027,210.6002,210.1977,210.6002,5000.0
2017-04-13 10:25:00,240.58,240.62,240.31,240.33,2155.0,210.5565,210.5915,210.3202,210.3377,2155.0
2017-04-13 10:30:00,240.34,240.58,240.34,240.58,4340.0,210.3464,210.5565,210.3464,210.5565,4340.0
2017-04-13 10:35:00,240.61,240.7,240.44,240.7,3201.0,210.5827,210.6615,210.434,210.6615,3201.0
2017-04-13 10:40:00,240.68,240.68,240.5,240.68,3854.0,210.644,210.644,210.4865,210.644,3854.0
2017-04-13 10:45:00,240.64,240.8,240.63,240.75,2950.0,210.609,210.749,210.6002,210.7053,2950.0
2017-04-13 10:50:00,240.78,240.83,240.68,240.77,2200.0,210.7315,210.7753,210.644,210.7228,2200.0
2017-04-13 10:55:00,240.77,240.87,240.74,240.77,6400.0,210.7228,210.8103,210.6965,210.7228,6400.0
2017-04-13 11:00:00,240.81,241.13,240.79,241.06,8239.0,210.7578,211.0378,210.7403,210.9766,8239.0
2017-04-13 11:05:00,241.06,241.28,240.98,241.28,7512.0,210.9766,211.1691,210.9066,211.1691,7512.0
2017-04-13 11:10:00,241.21,241.36,241.17,241.28,3600.0,211.1079,211.2391,211.0729,211.1691,3600.0
2017-04-13 11:15:00,241.17,241.34,241.14,241.22,2921.0,211.0729,211.2216,211.0466,211.1166,2921.0
2017-04-13 11:20:00,241.26,241.43,241.2,241.35,4773.0,211.1516,211.3004,211.0991,211.2304,4773.0
2017-04-13 11:25:00,241.39,241.71,241.37,241.71,3334.0,211.2654,211.5455,211.2479,211.5455,3334.0
2017-04-13 11:30:00,241.59,241.7,241.53,241.66,2000.0,211.4404,211.5367,211.3879,211.5017,2000.0
2017-04-13 11:35:00,241.63,241.79,241.57,241.62,3088.0,211.4754,211.6155,211.4229,211.4667,3088.0
2017-04-13 11:40:00,241.68,241.68,241.49,241.59,3864.0,211.5192,211.5192,211.3529,211.4404,3864.0
2017-04-13 11:45:00,241.59,241.59,241.47,241.52,1700.0,211.4404,211.4404,211.3354,211.3792,1700.0
2017-04-13 11:50:00,241.56,241.56,241.33,241.33,10698.0,211.4142,211.4142,211.2129,211.2129,10698.0
2017-04-13 11:55:00,241.35,241.42,241.31,241.37,2400.0,211.2304,211.2917,211.1954,211.2479,2400.0
2017-04-13 12:00:00,241.38,241.39,241.16,241.24,3130.0,211.2566,211.2654,211.0641,211.1341,3130.0
2017-04-13 12:05:00,241.22,241.22,240.9,241.0,2300.0,211.1166,211.1166,210.8366,210.9241,2300.0
2017-04-13 12:10:00,240.98,240.98,240.83,240.92,3531.0,210.9066,210.9066,210.7753,210.8541,3531.0
2017-04-13 12:15:00,240.88,241.01,240.87,241.0,4859.0,210.819,210.9328,210.8103,210.9241,4859.0
2017-04-13 12:20:00,240.96,240.99,240.89,240.89,2900.0,210.8891,210.9153,210.8278,210.8278,2900.0
2017-04-13 12:25:00,240.85,241.01,240.82,241.01,4857.0,210.7928,210.9328,210.7665,210.9328,4857.0
2017-04-13 12:30:00,241.02,241.12,241.0,241.12,4000.0,210.9416,211.0291,210.9241,211.0291,4000.0
2017-04-13 12:35:00,241.09,241.12,241.0,241.0,4355.0,211.0028,211.0291,210.9241,210.9241,4355.0
2017-04-13 12:40:00,241.04,241.06,240.89,241.06,3305.0,210.9591,210.9766,210.8278,210.9766,3305.0
2017-04-13 12:45:00,241.03,241.03,240.78,240.78,3505.0,210.9503,210.9503,210.7315,210.7315,3505.0
2017-04-13 12:50:00,240.89,240.94,240.86,240.9,1200.0,210.8278,210.8716,210.8015,210.8366,1200.0
2017-04-13 12:55:00,240.93,241.1,240.78,241.1,3555.0,210.8628,211.0116,210.7315,211.0116,3555.0
2017-04-13 13:00:00,240.98,241.02,240.65,240.68,5130.0,210.9066,210.9416,210.6177,210.644,5130.0
2017-04-13 13:05:00,240.68,240.78,240.54,240.78,8261.0,210.644,210.7315,210.5215,210.7315,8261.0
2017-04-13 13:10:00,240.78,240.78,240.6,240.66,4321.0,210.7315,210.7315,210.574,210.6265,4321.0
2017-04-13 13:15:00,240.66,240.72,240.64,240.71,2600.0,210.6265,210.679,210.609,210.6703,2600.0
2017-04-13 13:20:00,240.71,240.88,240.61,240.88,7340.0,210.6703,210.819,210.5827,210.819,7340.0
2017-04-13 13:25:00,240.9,240.96,240.75,240.92,5016.0,210.8366,210.8891,210.7053,210.8541,5016.0
2017-04-13 13:30:00,240.92,241.11,240.92,241.05,9162.0,210.8541,211.0203,210.8541,210.9678,9162.0
2017-04-13 13:35:00,241.1,241.16,240.93,240.94,6264.0,211.0116,211.0641,210.8628,210.8716,6264.0
2017-04-13 13:40:00,240.94,241.05,240.71,240.71,6000.0,210.8716,210.9678,210.6703,210.6703,6000.0
2017-04-13 13:45:00,240.77,240.77,240.59,240.68,4720.0,210.7228,210.7228,210.5652,210.644,4720.0
2017-04-13 13:50:00,240.63,240.75,240.57,240.73,2100.0,210.6002,210.7053,210.5477,210.6878,2100.0
2017-04-13 13:55:00,240.67,240.78,240.66,240.74,2803.0,210.6353,210.7315,210.6265,210.6965,2803.0
2017-04-13 14:00:00,240.63,240.84,240.6,240.82,8157.0,210.6002,210.784,210.574,210.7665,8157.0
2017-04-13 14:05:00,240.77,240.99,240.75,240.98,5816.0,210.7228,210.9153,210.7053,210.9066,5816.0
2017-04-13 14:10:00,240.96,241.09,240.94,241.02,7233.0,210.8891,211.0028,210.8716,210.9416,7233.0
2017-04-13 14:15:00,240.94,241.09,240.94,241.05,3800.0,210.8716,211.0028,210.8716,210.9678,3800.0
2017-04-13 14:20:00,241.09,241.19,241.01,241.06,4956.0,211.0028,211.0904,210.9328,210.9766,4956.0
2017-04-13 14:25:00,241.09,241.15,241.04,241.11,3913.0,211.0028,211.0554,210.9591,211.0203,3913.0
2017-04-13 14:30:00,241.1,241.18,241.03,241.15,3829.0,211.0116,211.0816,210.9503,211.0554,3829.0
2017-04-13 14:35:00,241.15,241.27,241.1,241.1,3900.0,211.0554,211.1604,211.0116,211.0116,3900.0
2017-04-13 14:40:00,241.12,241.33,241.12,241.33,4232.0,211.0291,211.2129,211.0291,211.2129,4232.0
2017-04-13 14:45:00,241.35,241.39,241.21,241.21,5688.0,211.2304,211.2654,211.1079,211.1079,5688.0
2017-04-13 14:50:00,241.2,241.24,240.99,241.03,5204.0,211.0991,211.1341,210.9153,210.9503,5204.0
2017-04-13 14:55:00,241.11,241.13,241.03,241.12,3302.0,211.0203,211.0378,210.9503,211.0291,3302.0
2017-04-13 15:00:00,241.09,241.24,241.05,241.14,6707.0,211.0028,211.1341,210.9678,211.0466,6707.0
2017-04-13 15:05:00,241.11,241.17,240.88,240.9,7445.0,211.0203,211.0729,210.819,210.8366,7445.0
2017-04-13 15:10:00,240.84,240.86,240.57,240.66,4856.0,210.784,210.8015,210.5477,210.6265,4856.0
2017-04-13 15:15:00,240.59,240.68,240.44,240.64,21316.0,210.5652,210.644,210.434,210.609,21316.0
2017-04-13 15:20:00,240.64,240.8,240.6,240.62,5998.0,210.609,210.749,210.574,210.5915,5998.0
2017-04-13 15:25:00,240.62,240.64,240.45,240.45,5000.0,210.5915,210.609,210.4427,210.4427,5000.0
2017-04-13 15:30:00,240.48,240.58,240.38,240.48,15193.0,210.469,210.5565,210.3814,210.469,15193.0
2017-04-13 15:35:00,240.46,240.55,240.35,240.35,18641.0,210.4515,210.5302,210.3552,210.3552,18641.0
2017-04-13 15:40:00,240.35,240.39,240.23,240.27,11231.0,210.3552,210.3902,210.2502,210.2852,11231.0
2017-04-13 15:45:00,240.28,240.74,240.24,240.73,19535.0,210.2939,210.6965,210.2589,210.6878,19535.0
2017-04-13 15:50:00,240.71,240.71,240.38,240.48,21595.0,210.6703,210.6703,210.3814,210.469,21595.0
2017-04-13 15:55:00,240.45,240.51,240.23,240.27,57732.0,210.4427,210.4952,210.2502,210.2852,57732.0
2017-04-17 09:30:00,240.32,241.29,240.26,240.87,10935.0,210.3289,211.1779,210.2764,210.8103,10935.0
2017-04-17 09:35:00,240.68,240.84,240.43,240.61,6850.0,210.644,210.784,210.4252,210.5827,6850.0
2017-04-17 09:40:00,240.65,240.77,240.33,240.33,1520.0,210.6177,210.7228,210.3377,210.3377,1520.0
2017-04-17 09:45:00,240.43,240.57,240.39,240.52,4284.0,210.4252,210.5477,210.3902,210.504,4284.0
2017-04-17 09:50:00,240.57,240.96,240.57,240.91,5572.0,210.5477,210.8891,210.5477,210.8453,5572.0
2017-04-17 09:55:00,241.12,241.12,240.92,241.11,4711.0,211.0291,211.0291,210.8541,211.0203,4711.0
2017-04-17 10:00:00,241.03,241.78,240.99,241.62,8803.0,210.9503,211.6067,210.9153,211.4667,8803.0
2017-04-17 10:05:00,241.57,241.59,241.45,241.57,1496.0,211.4229,211.4404,211.3179,211.4229,1496.0
2017-04-17 10:10:00,241.55,241.86,241.55,241.69,5875.0,211.4054,211.6767,211.4054,211.528,5875.0
2017-04-17 10:15:00,241.72,241.81,241.66,241.72,1507.0,211.5542,211.633,211.5017,211.5542,1507.0
2017-04-17 10:20:00,241.75,241.98,241.75,241.93,4502.0,211.5805,211.7818,211.5805,211.738,4502.0
2017-04-17 10:25:00,241.89,241.93,241.62,241.77,5184.0,211.703,211.738,211.4667,211.598,5184.0
2017-04-17 10:30:00,241.65,241.9,241.65,241.7,4695.0,211.493,211.7118,211.493,211.5367,4695.0
2017-04-17 10:35:00,241.6,241.67,241.54,241.66,4000.0,211.4492,211.5105,211.3967,211.5017,4000.0
2017-04-17 10:40:00,241.58,241.79,241.58,241.73,2319.0,211.4317,211.6155,211.4317,211.563,2319.0
2017-04-17 10:45:00,241.78,242.06,241.74,242.06,6742.0,211.6067,211.8518,211.5717,211.8518,6742.0
2017-04-17 10:50:00,242.03,242.12,241.91,241.91,3049.0,211.8255,211.9043,211.7205,211.7205,3049.0
2017-04-17 10:55:00,241.98,242.37,241.98,241.98,4100.0,211.7818,212.1231,211.7818,211.7818,4100.0
2017-04-17 11:00:00,241.98,242.07,241.89,242.01,7719.0,211.7818,211.8605,211.703,211.808,7719.0
2017-04-17 11:05:00,242.05,242.05,241.96,241.96,2000.0,211.843,211.843,211.7643,211.7643,2000.0
2017-04-17 11:10:00,242.0,242.57,241.98,242.28,4728.0,211.7993,212.2981,211.7818,212.0443,4728.0
2017-04-17 11:15:00,242.27,242.37,242.21,242.21,3916.0,212.0356,212.1231,211.9831,211.9831,3916.0
2017-04-17 11:20:00,242.2,242.23,241.97,241.99,5164.0,211.9743,212.0006,211.773,211.7905,5164.0
2017-04-17 11:25:00,242.03,242.23,242.03,242.16,4787.0,211.8255,212.0006,211.8255,211.9393,4787.0
2017-04-17 11:30:00,242.16,242.42,242.15,242.42,4442.0,211.9393,212.1669,211.9306,212.1669,4442.0
2017-04-17 11:35:00,242.32,242.67,242.32,242.64,5697.0,212.0793,212.3857,212.0793,212.3594,5697.0
2017-04-17 11:40:00,242.65,242.74,242.59,242.62,6286.0,212.3682,212.4469,212.3156,212.3419,6286.0
2017-04-17 11:45:00,242.65,242.69,242.55,242.55,16625.0,212.3682,212.4032,212.2806,212.2806,16625.0
2017-04-17 11:50:00,242.5,242.55,242.28,242.31,6900.0,212.2369,212.2806,212.0443,212.0706,6900.0
2017-04-17 11:55:00,242.31,242.48,242.29,242.4,9928.0,212.0706,212.2194,212.0531,212.1494,9928.0
2017-04-17 12:00:00,242.39,242.52,242.34,242.46,5662.0,212.1406,212.2544,212.0968,212.2019,5662.0
2017-04-17 12:05:00,242.45,242.55,242.39,242.55,4165.0,212.1931,212.2806,212.1406,212.2806,4165.0
2017-04-17 12:10:00,242.51,242.64,242.46,242.52,30813.0,212.2456,212.3594,212.2019,212.2544,30813.0
2017-04-17 12:15:00,242.55,242.65,242.45,242.45,6250.0,212.2806,212.3682,212.1931,212.1931,6250.0
2017-04-17 12:20:00,242.47,242.52,242.42,242.51,5000.0,212.2106,212.2544,212.1669,212.2456,5000.0
2017-04-17 12:25:00,242.45,242.53,242.43,242.49,1089.0,212.1931,212.2631,212.1756,212.2281,1089.0
2017-04-17 12:30:00,242.5,242.6,242.48,242.6,1500.0,212.2369,212.3244,212.2194,212.3244,1500.0
2017-04-17 12:35:00,242.5,242.5,242.25,242.26,4200.0,212.2369,212.2369,212.0181,212.0268,4200.0
2017-04-17 12:40:00,242.26,242.37,242.21,242.37,2318.0,212.0268,212.1231,211.9831,212.1231,2318.0
2017-04-17 12:45:00,242.33,242.37,242.16,242.24,5164.0,212.0881,212.1231,211.9393,212.0093,5164.0
2017-04-17 12:50:00,242.21,242.4,242.2,242.36,3514.0,211.9831,212.1494,211.9743,212.1143,3514.0
2017-04-17 12:55:00,242.33,242.35,242.16,242.16,2100.0,212.0881,212.1056,211.9393,211.9393,2100.0
2017-04-17 13:00:00,242.18,242.53,242.18,242.31,5692.0,211.9568,212.2631,211.9568,212.0706,5692.0
2017-04-17 13:05:00,242.31,242.31,242.22,242.28,5921.0,212.0706,212.0706,211.9918,212.0443,5921.0
2017-04-17 13:10:00,242.33,242.37,242.18,242.2,2300.0,212.0881,212.1231,211.9568,211.9743,2300.0
2017-04-17 13:15:00,242.19,242.29,242.18,242.27,3250.0,211.9656,212.0531,211.9568,212.0356,3250.0
2017-04-17 13:20:00,242.26,242.33,242.26,242.28,1960.0,212.0268,212.0881,212.0268,212.0443,1960.0
2017-04-17 13:25:00,242.32,242.51,242.32,242.45,2800.0,212.0793,212.2456,212.0793,212.1931,2800.0
2017-04-17 13:30:00,242.48,242.51,242.38,242.38,1100.0,212.2194,212.2456,212.1319,212.1319,1100.0
2017-04-17 13:35:00,242.39,242.39,242.24,242.33,2520.0,212.1406,212.1406,212.0093,212.0881,2520.0
2017-04-17 13:40:00,242.4,242.49,242.31,242.49,4886.0,212.1494,212.2281,212.0706,212.2281,4886.0
2017-04-17 13:45:00,242.45,242.56,242.44,242.53,800.0,212.1931,212.2894,212.1844,212.2631,800.0
2017-04-17 13:50:00,242.56,242.65,242.48,242.63,8562.0,212.2894,212.3682,212.2194,212.3507,8562.0
2017-04-17 13:55:00,242.64,242.64,242.52,242.58,3099.0,212.3594,212.3594,212.2544,212.3069,3099.0
2017-04-17 14:00:00,242.54,242.56,242.49,242.56,8700.0,212.2719,212.2894,212.2281,212.2894,8700.0
2017-04-17 14:05:00,242.48,242.57,242.44,242.53,7178.0,212.2194,212.2981,212.1844,212.2631,7178.0
2017-04-17 14:10:00,242.59,242.63,242.57,242.59,2217.0,212.3156,212.3507,212.2981,212.3156,2217.0
2017-04-17 14:15:00,242.62,242.66,242.47,242.49,3500.0,212.3419,212.3769,212.2106,212.2281,3500.0
2017-04-17 14:20:00,242.48,242.65,242.48,242.62,1923.0,212.2194,212.3682,212.2194,212.3419,1923.0
2017-04-17 14:25:00,242.55,242.63,242.5,242.6,2900.0,212.2806,212.3507,212.2369,212.3244,2900.0
2017-04-17 14:30:00,242.6,242.62,242.48,242.52,11996.0,212.3244,212.3419,212.2194,212.2544,11996.0
2017-04-17 14:35:00,242.5,242.58,242.44,242.58,4022.0,212.2369,212.3069,212.1844,212.3069,4022.0
2017-04-17 14:40:00,242.53,242.73,242.53,242.73,1874.0,212.2631,212.4382,212.2631,212.4382,1874.0
2017-04-17 14:45:00,242.73,242.76,242.67,242.73,5200.0,212.4382,212.4644,212.3857,212.4382,5200.0
2017-04-17 14:50:00,242.76,242.76,242.63,242.65,1444.0,212.4644,212.4644,212.3507,212.3682,1444.0
2017-04-17 14:55:00,242.69,242.75,242.52,242.59,6274.0,212.4032,212.4557,212.2544,212.3156,6274.0
2017-04-17 15:00:00,242.62,242.65,242.57,242.57,4124.0,212.3419,212.3682,212.2981,212.2981,4124.0
2017-04-17 15:05:00,242.6,242.68,242.58,242.68,3427.0,212.3244,212.3944,212.3069,212.3944,3427.0
2017-04-17 15:10:00,242.71,242.82,242.68,242.79,3300.0,212.4207,212.5169,212.3944,212.4907,3300.0
2017-04-17 15:15:00,242.84,242.97,242.72,242.95,7899.0,212.5344,212.6482,212.4294,212.6307,7899.0
2017-04-17 15:20:00,242.9,243.03,242.9,243.0,12034.0,212.587,212.7007,212.587,212.6745,12034.0
2017-04-17 15:25:00,243.0,243.15,242.99,242.99,9012.0,212.6745,212.8058,212.6657,212.6657,9012.0
2017-04-17 15:30:00,242.97,243.0,242.78,242.8,6922.0,212.6482,212.6745,212.4819,212.4994,6922.0
2017-04-17 15:35:00,242.8,242.91,242.78,242.89,6970.0,212.4994,212.5957,212.4819,212.5782,6970.0
2017-04-17 15:40:00,242.9,243.01,242.79,242.93,11886.0,212.587,212.6832,212.4907,212.6132,11886.0
2017-04-17 15:45:00,242.92,243.24,242.92,243.18,18408.0,212.6045,212.8845,212.6045,212.832,18408.0
2017-04-17 15:50:00,243.18,243.28,243.13,243.16,20044.0,212.832,212.9195,212.7883,212.8145,20044.0
2017-04-17 15:55:00,243.19,243.21,242.9,243.01,57018.0,212.8408,212.8583,212.587,212.6832,57018.0
2017-04-18 09:30:00,242.64,243.13,242.5,243.13,11015.0,212.3594,212.7883,212.2369,212.7883,11015.0
2017-04-18 09:35:00,243.12,243.7,243.11,243.67,4142.0,212.7795,213.2871,212.7708,213.2609,4142.0
2017-04-18 09:40:00,243.67,243.97,243.63,243.71,10598.0,213.2609,213.5234,213.2259,213.2959,10598.0
2017-04-18 09:45:00,243.68,244.44,243.68,243.99,8018.0,213.2696,213.9348,213.2696,213.5409,8018.0
2017-04-18 09:50:00,244.08,244.54,243.92,244.44,9302.0,213.6197,214.0223,213.4797,213.9348,9302.0
2017-04-18 09:55:00,244.38,244.71,244.2,244.56,13185.0,213.8823,214.1711,213.7247,214.0398,13185.0
2017-04-18 10:00:00,244.53,244.78,244.33,244.49,15320.0,214.0135,214.2323,213.8385,213.9785,15320.0
2017-04-18 10:05:00,244.37,244.62,244.26,244.52,10012.0,213.8735,214.0923,213.7772,214.0048,10012.0
2017-04-18 10:10:00,244.59,244.75,244.59,244.73,3300.0,214.0661,214.2061,214.0661,214.1886,3300.0
2017-04-18 10:15:00,244.62,244.76,244.48,244.48,6530.0,214.0923,214.2148,213.9698,213.9698,6530.0
2017-04-18 10:20:00,244.29,244.35,244.0,244.01,5074.0,213.8035,213.856,213.5497,213.5584,5074.0
2017-04-18 10:25:00,244.03,244.06,243.83,244.06,7175.0,213.5759,213.6022,213.4009,213.6022,7175.0
2017-04-18 10:30:00,243.97,244.35,243.9,244.35,6203.0,213.5234,213.856,213.4622,213.856,6203.0
2017-04-18 10:35:00,244.1,244.29,243.99,244.05,8485.0,213.6372,213.8035,213.5409,213.5934,8485.0
2017-04-18 10:40:00,244.01,244.26,244.01,244.06,8407.0,213.5584,213.7772,213.5584,213.6022,8407.0
2017-04-18 10:45:00,244.05,244.2,244.0,244.17,6910.0,213.5934,213.7247,213.5497,213.6985,6910.0
2017-04-18 10:50:00,244.13,244.13,244.02,244.08,9002.0,213.6635,213.6635,213.5672,213.6197,9002.0
2017-04-18 10:55:00,244.13,244.26,244.0,244.26,10344.0,213.6635,213.7772,213.5497,213.7772,10344.0
2017-04-18 11:00:00,244.18,244.35,244.07,244.07,6000.0,213.7072,213.856,213.6109,213.6109,6000.0
2017-04-18 11:05:00,244.11,244.27,244.1,244.22,3103.0,213.646,213.786,213.6372,213.7422,3103.0
2017-04-18 11:10:00,244.21,244.3,243.87,243.91,7153.0,213.7335,213.8122,213.4359,213.4709,7153.0
2017-04-18 11:15:00,243.94,244.02,243.88,243.97,5865.0,213.4972,213.5672,213.4447,213.5234,5865.0
2017-04-18 11:20:00,243.93,244.14,243.93,244.05,9107.0,213.4884,213.6722,213.4884,213.5934,9107.0
2017-04-18 11:25:00,244.0,244.13,243.95,244.13,14200.0,213.5497,213.6635,213.5059,213.6635,14200.0
2017-04-18 11:30:00,244.11,244.11,243.75,243.75,11060.0,213.646,213.646,213.3309,213.3309,11060.0
2017-04-18 11:35:00,243.69,243.85,243.38,243.52,4185.0,213.2784,213.4184,213.0071,213.1296,4185.0
2017-04-18 11:40:00,243.47,243.7,243.35,243.55,12788.0,213.0858,213.2871,212.9808,213.1558,12788.0
2017-04-18 11:45:00,243.48,243.63,243.4,243.53,7977.0,213.0946,213.2259,213.0246,213.1383,7977.0
2017-04-18 11:50:00,243.47,243.48,243.06,243.22,22134.0,213.0858,213.0946,212.727,212.867,22134.0
2017-04-18 11:55:00,243.13,243.13,242.77,242.9,14501.0,212.7883,212.7883,212.4732,212.587,14501.0
2017-04-18 12:00:00,242.8,242.82,242.42,242.7,7695.0,212.4994,212.5169,212.1669,212.4119,7695.0
2017-04-18 12:05:00,242.62,242.78,242.62,242.75,3700.0,212.3419,212.4819,212.3419,212.4557,3700.0
2017-04-18 12:10:00,242.67,242.72,242.57,242.72,2600.0,212.3857,212.4294,212.2981,212.4294,2600.0
2017-04-18 12:15:00,242.75,242.75,242.67,242.73,1000.0,212.4557,212.4557,212.3857,212.4382,1000.0
2017-04-18 12:20:00,242.65,242.73,242.65,242.73,1350.0,212.3682,212.4382,212.3682,212.4382,1350.0
2017-04-18 12:25:00,242.75,242.75,242.64,242.72,2300.0,212.4557,212.4557,212.3594,212.4294,2300.0
2017-04-18 12:30:00,242.71,242.77,242.6,242.69,3307.0,212.4207,212.4732,212.3244,212.4032,3307.0
2017-04-18 12:35:00,242.69,242.7,242.56,242.66,5099.0,212.4032,212.4119,212.2894,212.3769,5099.0
2017-04-18 12:40:00,242.58,242.75,242.53,242.75,3714.0,212.3069,212.4557,212.2631,212.4557,3714.0
2017-04-18 12:45:00,242.76,242.84,242.76,242.79,1000.0,212.4644,212.5344,212.4644,212.4907,1000.0
2017-04-18 12:50:00,242.84,243.12,242.84,243.12,2600.0,212.5344,212.7795,212.5344,212.7795,2600.0
2017-04-18 12:55:00,243.12,243.18,242.9,242.9,4800.0,212.7795,212.832,212.587,212.587,4800.0
2017-04-18 13:00:00,242.81,242.81,242.69,242.74,2101.0,212.5082,212.5082,212.4032,212.4469,2101.0
2017-04-18 13:05:00,242.78,242.93,242.68,242.87,9706.0,212.4819,212.6132,212.3944,212.5607,9706.0
2017-04-18 13:10:00,242.86,243.15,242.77,243.13,23405.0,212.5519,212.8058,212.4732,212.7883,23405.0
2017-04-18 13:15:00,243.14,243.15,242.92,242.95,10587.0,212.797,212.8058,212.6045,212.6307,10587.0
2017-04-18 13:20:00,242.94,243.02,242.9,242.94,5940.0,212.622,212.692,212.587,212.622,5940.0
2017-04-18 13:25:00,242.92,243.04,242.92,243.04,1874.0,212.6045,212.7095,212.6045,212.7095,1874.0
2017-04-18 13:30:00,242.99,243.15,242.96,243.13,14901.0,212.6657,212.8058,212.6395,212.7883,14901.0
2017-04-18 13:35:00,243.17,243.17,243.01,243.08,31220.0,212.8233,212.8233,212.6832,212.7445,31220.0
2017-04-18 13:40:00,243.07,243.12,243.07,243.12,1600.0,212.7357,212.7795,212.7357,212.7795,1600.0
2017-04-18 13:45:00,243.06,243.16,243.04,243.16,4969.0,212.727,212.8145,212.7095,212.8145,4969.0
2017-04-18 13:50:00,243.15,243.2,243.1,243.2,14250.0,212.8058,212.8495,212.762,212.8495,14250.0
2017-04-18 13:55:00,243.17,243.28,243.17,243.26,2100.0,212.8233,212.9195,212.8233,212.902,2100.0
2017-04-18 14:00:00,243.24,243.39,243.17,243.35,4530.0,212.8845,213.0158,212.8233,212.9808,4530.0
2017-04-18 14:05:00,243.34,243.41,243.3,243.38,3600.0,212.972,213.0333,212.937,213.0071,3600.0
2017-04-18 14:10:00,243.22,243.28,243.14,243.28,2500.0,212.867,212.9195,212.797,212.9195,2500.0
2017-04-18 14:15:00,243.29,243.45,243.25,243.39,4150.0,212.9283,213.0683,212.8933,213.0158,4150.0
2017-04-18 14:20:00,243.36,243.36,243.2,243.2,900.0,212.9896,212.9896,212.8495,212.8495,900.0
2017-04-18 14:25:00,243.3,243.3,243.1,243.28,5774.0,212.937,212.937,212.762,212.9195,5774.0
2017-04-18 14:30:00,243.24,243.26,243.13,243.24,3756.0,212.8845,212.902,212.7883,212.8845,3756.0
2017-04-18 14:35:00,243.28,243.3,243.13,243.22,4900.0,212.9195,212.937,212.7883,212.867,4900.0
2017-04-18 14:40:00,243.16,243.16,242.94,242.95,11748.0,212.8145,212.8145,212.622,212.6307,11748.0
2017-04-18 14:45:00,242.99,243.18,242.89,243.06,15951.0,212.6657,212.832,212.5782,212.727,15951.0
2017-04-18 14:50:00,242.94,243.06,242.91,243.06,3788.0,212.622,212.727,212.5957,212.727,3788.0
2017-04-18 14:55:00,243.04,243.04,242.89,243.01,6758.0,212.7095,212.7095,212.5782,212.6832,6758.0
2017-04-18 15:00:00,243.05,243.05,242.92,242.92,5852.0,212.7182,212.7182,212.6045,212.6045,5852.0
2017-04-18 15:05:00,242.97,243.19,242.95,243.17,15426.0,212.6482,212.8408,212.6307,212.8233,15426.0
2017-04-18 15:10:00,243.19,243.2,243.04,243.05,7400.0,212.8408,212.8495,212.7095,212.7182,7400.0
2017-04-18 15:15:00,243.05,243.25,243.05,243.25,3031.0,212.7182,212.8933,212.7182,212.8933,3031.0
2017-04-18 15:20:00,243.29,243.32,243.23,243.26,3742.0,212.9283,212.9545,212.8758,212.902,3742.0
2017-04-18 15:25:00,243.27,243.41,243.25,243.31,5785.0,212.9108,213.0333,212.8933,212.9458,5785.0
2017-04-18 15:30:00,243.31,243.44,243.3,243.43,10028.0,212.9458,213.0596,212.937,213.0508,10028.0
2017-04-18 15:35:00,243.44,243.6,243.39,243.51,10962.0,213.0596,213.1996,213.0158,213.1208,10962.0
2017-04-18 15:40:00,243.58,243.58,243.33,243.35,12942.0,213.1821,213.1821,212.9633,212.9808,12942.0
2017-04-18 15:45:00,243.32,243.55,243.32,243.33,13680.0,212.9545,213.1558,212.9545,212.9633,13680.0
2017-04-18 15:50:00,243.34,243.4,243.27,243.32,15350.0,212.972,213.0246,212.9108,212.9545,15350.0
2017-04-18 15:55:00,243.34,243.37,243.14,243.14,36076.0,212.972,212.9983,212.797,212.797,36076.0
2017-04-19 09:30:00,243.55,243.6,242.56,242.56,12621.0,213.1558,213.1996,212.2894,212.2894,12621.0
2017-04-19 09:35:00,242.81,242.98,242.66,242.88,4000.0,212.5082,212.657,212.3769,212.5695,4000.0
2017-04-19 09:40:00,242.8,243.03,242.78,243.03,9741.0,212.4994,212.7007,212.4819,212.7007,9741.0
2017-04-19 09:45:00,242.95,243.11,242.85,243.11,13915.0,212.6307,212.7708,212.5432,212.7708,13915.0
2017-04-19 09:50:00,243.15,243.19,242.88,243.06,4800.0,212.8058,212.8408,212.5695,212.727,4800.0
2017-04-19 09:55:00,243.03,243.34,243.02,243.23,7000.0,212.7007,212.972,212.692,212.8758,7000.0
2017-04-19 10:00:00,243.3,243.35,243.12,243.23,5409.0,212.937,212.9808,212.7795,212.8758,5409.0
2017-04-19 10:05:00,243.24,243.36,243.13,243.13,4401.0,212.8845,212.9896,212.7883,212.7883,4401.0
2017-04-19 10:10:00,243.13,243.22,243.09,243.21,4244.0,212.7883,212.867,212.7532,212.8583,4244.0
2017-04-19 10:15:00,243.2,243.2,243.03,243.16,2351.0,212.8495,212.8495,212.7007,212.8145,2351.0
2017-04-19 10:20:00,243.09,243.24,243.09,243.24,2800.0,212.7532,212.8845,212.7532,212.8845,2800.0
2017-04-19 10:25:00,243.28,243.38,243.27,243.27,3649.0,212.9195,213.0071,212.9108,212.9108,3649.0
2017-04-19 10:30:00,243.33,243.33,242.93,243.14,5094.0,212.9633,212.9633,212.6132,212.797,5094.0
2017-04-19 10:35:00,243.14,243.32,243.13,243.25,4610.0,212.797,212.9545,212.7883,212.8933,4610.0
2017-04-19 10:40:00,243.25,243.25,243.04,243.06,3400.0,212.8933,212.8933,212.7095,212.727,3400.0
2017-04-19 10:45:00,243.0,243.11,242.85,243.02,16477.0,212.6745,212.7708,212.5432,212.692,16477.0
2017-04-19 10:50:00,242.92,243.39,242.91,243.38,2600.0,212.6045,213.0158,212.5957,213.0071,2600.0
2017-04-19 10:55:00,243.34,243.55,243.3,243.55,2011.0,212.972,213.1558,212.937,213.1558,2011.0
2017-04-19 11:00:00,243.57,243.59,243.45,243.54,4163.0,213.1733,213.1908,213.0683,213.1471,4163.0
2017-04-19 11:05:00,243.54,243.6,243.43,243.52,3292.0,213.1471,213.1996,213.0508,213.1296,3292.0
2017-04-19 11:10:00,243.49,243.79,243.44,243.79,5743.0,213.1033,213.3659,213.0596,213.3659,5743.0
2017-04-19 11:15:00,243.8,243.92,243.64,243.92,6942.0,213.3746,213.4797,213.2346,213.4797,6942.0
2017-04-19 11:20:00,243.9,244.18,243.87,244.11,7201.0,213.4622,213.7072,213.4359,213.646,7201.0
2017-04-19 11:25:00,244.07,244.12,243.93,244.12,2300.0,213.6109,213.6547,213.4884,213.6547,2300.0
2017-04-19 11:30:00,244.03,244.25,244.02,244.15,4933.0,213.5759,213.7685,213.5672,213.681,4933.0
2017-04-19 11:35:00,244.16,244.35,244.16,244.25,2600.0,213.6897,213.856,213.6897,213.7685,2600.0
2017-04-19 11:40:00,244.24,244.43,244.24,244.35,3426.0,213.7597,213.926,213.7597,213.856,3426.0
2017-04-19 11:45:00,244.35,244.38,244.25,244.3,1509.0,213.856,213.8823,213.7685,213.8122,1509.0
2017-04-19 11:50:00,244.29,244.42,244.13,244.13,5312.0,213.8035,213.9173,213.6635,213.6635,5312.0
2017-04-19 11:55:00,244.21,244.21,243.98,243.98,3238.0,213.7335,213.7335,213.5322,213.5322,3238.0
2017-04-19 12:00:00,244.01,244.2,243.96,243.96,4271.0,213.5584,213.7247,213.5147,213.5147,4271.0
2017-04-19 12:05:00,244.0,244.0,243.68,243.87,3000.0,213.5497,213.5497,213.2696,213.4359,3000.0
2017-04-19 12:10:00,243.84,243.85,243.67,243.83,3800.0,213.4096,213.4184,213.2609,213.4009,3800.0
2017-04-19 12:15:00,243.82,244.04,243.71,243.97,3225.0,213.3921,213.5847,213.2959,213.5234,3225.0
2017-04-19 12:20:00,243.96,244.0,243.74,243.84,9997.0,213.5147,213.5497,213.3221,213.4096,9997.0
2017-04-19 12:25:00,243.81,243.87,243.73,243.74,3100.0,213.3834,213.4359,213.3134,213.3221,3100.0
2017-04-19 12:30:00,243.67,243.9,243.67,243.9,2300.0,213.2609,213.4622,213.2609,213.4622,2300.0
2017-04-19 12:35:00,243.89,244.0,243.77,243.91,7003.0,213.4534,213.5497,213.3484,213.4709,7003.0
2017-04-19 12:40:00,243.91,243.91,243.81,243.86,4397.0,213.4709,213.4709,213.3834,213.4272,4397.0
2017-04-19 12:45:00,243.81,243.93,243.81,243.93,806.0,213.3834,213.4884,213.3834,213.4884,806.0
2017-04-19 12:50:00,243.93,243.93,243.84,243.89,3500.0,213.4884,213.4884,213.4096,213.4534,3500.0
2017-04-19 12:55:00,243.88,243.95,243.84,243.86,3794.0,213.4447,213.5059,213.4096,213.4272,3794.0
2017-04-19 13:00:00,243.81,243.94,243.6,243.71,7100.0,213.3834,213.4972,213.1996,213.2959,7100.0
2017-04-19 13:05:00,243.67,243.85,243.65,243.83,4400.0,213.2609,213.4184,213.2434,213.4009,4400.0
2017-04-19 13:10:00,243.71,243.87,243.68,243.81,5809.0,213.2959,213.4359,213.2696,213.3834,5809.0
2017-04-19 13:15:00,243.78,243.81,243.63,243.81,2240.0,213.3571,213.3834,213.2259,213.3834,2240.0
2017-04-19 13:20:00,243.79,244.03,243.79,243.93,3100.0,213.3659,213.5759,213.3659,213.4884,3100.0
2017-04-19 13:25:00,243.94,244.03,243.87,243.87,2400.0,213.4972,213.5759,213.4359,213.4359,2400.0
2017-04-19 13:30:00,243.83,244.01,243.83,243.95,1800.0,213.4009,213.5584,213.4009,213.5059,1800.0
2017-04-19 13:35:00,243.93,243.95,243.72,243.72,1000.0,213.4884,213.5059,213.3046,213.3046,1000.0
2017-04-19 13:40:00,243.78,243.92,243.77,243.79,2460.0,213.3571,213.4797,213.3484,213.3659,2460.0
2017-04-19 13:45:00,243.85,243.9,243.76,243.84,7800.0,213.4184,213.4622,213.3396,213.4096,7800.0
2017-04-19 13:50:00,243.87,244.01,243.84,243.91,2300.0,213.4359,213.5584,213.4096,213.4709,2300.0
2017-04-19 13:55:00,243.97,243.97,243.69,243.71,3631.0,213.5234,213.5234,213.2784,213.2959,3631.0
2017-04-19 14:00:00,243.73,243.73,243.51,243.51,3513.0,213.3134,213.3134,213.1208,213.1208,3513.0
2017-04-19 14:05:00,243.49,243.56,243.45,243.52,4300.0,213.1033,213.1646,213.0683,213.1296,4300.0
2017-04-19 14:10:00,243.56,243.64,243.52,243.54,5961.0,213.1646,213.2346,213.1296,213.1471,5961.0
2017-04-19 14:15:00,243.55,243.56,243.43,243.55,5905.0,213.1558,213.1646,213.0508,213.1558,5905.0
2017-04-19 14:20:00,243.67,243.67,243.41,243.41,3782.0,213.2609,213.2609,213.0333,213.0333,3782.0
2017-04-19 14:25:00,243.36,243.48,243.33,243.4,17800.0,212.9896,213.0946,212.9633,213.0246,17800.0
2017-04-19 14:30:00,243.38,243.58,243.34,243.54,6351.0,213.0071,213.1821,212.972,213.1471,6351.0
2017-04-19 14:35:00,243.52,243.65,243.45,243.56,3100.0,213.1296,213.2434,213.0683,213.1646,3100.0
2017-04-19 14:40:00,243.58,243.62,243.49,243.58,3000.0,213.1821,213.2171,213.1033,213.1821,3000.0
2017-04-19 14:45:00,243.52,243.59,243.43,243.53,7100.0,213.1296,213.1908,213.0508,213.1383,7100.0
2017-04-19 14:50:00,243.54,243.54,243.34,243.5,7553.0,213.1471,213.1471,212.972,213.1121,7553.0
2017-04-19 14:55:00,243.49,243.62,243.43,243.5,4311.0,213.1033,213.2171,213.0508,213.1121,4311.0
2017-04-19 15:00:00,243.51,243.51,243.3,243.4,15200.0,213.1208,213.1208,212.937,213.0246,15200.0
2017-04-19 15:05:00,243.4,243.48,243.28,243.45,4378.0,213.0246,213.0946,212.9195,213.0683,4378.0
2017-04-19 15:10:00,243.5,243.5,243.28,243.45,5440.0,213.1121,213.1121,212.9195,213.0683,5440.0
2017-04-19 15:15:00,243.37,243.63,243.35,243.62,6019.0,212.9983,213.2259,212.9808,213.2171,6019.0
2017-04-19 15:20:00,243.68,243.85,243.57,243.83,5900.0,213.2696,213.4184,213.1733,213.4009,5900.0
2017-04-19 15:25:00,243.72,243.83,243.63,243.69,7533.0,213.3046,213.4009,213.2259,213.2784,7533.0
2017-04-19 15:30:00,243.69,243.69,243.41,243.45,7352.0,213.2784,213.2784,213.0333,213.0683,7352.0
2017-04-19 15:35:00,243.5,243.72,243.45,243.68,15950.0,213.1121,213.3046,213.0683,213.2696,15950.0
2017-04-19 15:40:00,243.66,243.75,243.51,243.65,11665.0,213.2521,213.3309,213.1208,213.2434,11665.0
2017-04-19 15:45:00,243.6,243.65,243.48,243.58,16542.0,213.1996,213.2434,213.0946,213.1821,16542.0
2017-04-19 15:50:00,243.56,243.59,243.44,243.58,18310.0,213.1646,213.1908,213.0596,213.1821,18310.0
2017-04-19 15:55:00,243.55,243.81,243.52,243.73,39366.0,213.1558,213.3834,213.1296,213.3134,39366.0
2017-04-20 09:30:00,243.86,244.19,243.51,244.04,13105.0,213.4272,213.716,213.1208,213.5847,13105.0
2017-04-20 09:35:00,244.14,244.24,244.05,244.13,8241.0,213.6722,213.7597,213.5934,213.6635,8241.0
2017-04-20 09:40:00,244.14,244.32,243.88,244.18,14612.0,213.6722,213.8297,213.4447,213.7072,14612.0
2017-04-20 09:45:00,244.26,244.36,244.01,244.23,9687.0,213.7772,213.8648,213.5584,213.751,9687.0
2017-04-20 09:50:00,244.29,244.3,243.91,243.96,24284.0,213.8035,213.8122,213.4709,213.5147,24284.0
2017-04-20 09:55:00,243.95,244.26,243.9,244.26,17981.0,213.5059,213.7772,213.4622,213.7772,17981.0
2017-04-20 10:00:00,244.2,244.94,244.06,244.94,12321.0,213.7247,214.3724,213.6022,214.3724,12321.0
2017-04-20 10:05:00,244.98,244.98,244.36,244.48,11930.0,214.4074,214.4074,213.8648,213.9698,11930.0
2017-04-20 10:10:00,244.42,244.65,244.35,244.63,7916.0,213.9173,214.1186,213.856,214.1011,7916.0
2017-04-20 10:15:00,244.61,244.62,244.46,244.46,3132.0,214.0836,214.0923,213.9523,213.9523,3132.0
2017-04-20 10:20:00,244.54,244.57,244.13,244.2,5341.0,214.0223,214.0485,213.6635,213.7247,5341.0
2017-04-20 10:25:00,244.15,244.19,244.1,244.15,2620.0,213.681,213.716,213.6372,213.681,2620.0
2017-04-20 10:30:00,244.09,244.09,243.94,244.08,6200.0,213.6284,213.6284,213.4972,213.6197,6200.0
2017-04-20 10:35:00,244.06,244.25,244.05,244.18,7563.0,213.6022,213.7685,213.5934,213.7072,7563.0
2017-04-20 10:40:00,244.06,244.13,244.0,244.08,5120.0,213.6022,213.6635,213.5497,213.6197,5120.0
2017-04-20 10:45:00,244.11,244.11,243.95,243.95,4297.0,213.646,213.646,213.5059,213.5059,4297.0
2017-04-20 10:50:00,244.03,244.24,244.0,244.13,7824.0,213.5759,213.7597,213.5497,213.6635,7824.0
2017-04-20 10:55:00,244.09,244.12,243.94,244.0,2302.0,213.6284,213.6547,213.4972,213.5497,2302.0
2017-04-20 11:00:00,243.93,244.01,243.87,244.01,4526.0,213.4884,213.5584,213.4359,213.5584,4526.0
2017-04-20 11:05:00,243.97,244.02,243.83,244.02,3200.0,213.5234,213.5672,213.4009,213.5672,3200.0
2017-04-20 11:10:00,244.04,244.04,243.99,244.03,3500.0,213.5847,213.5847,213.5409,213.5759,3500.0
2017-04-20 11:15:00,244.04,244.04,243.85,243.97,3600.0,213.5847,213.5847,213.4184,213.5234,3600.0
2017-04-20 11:20:00,243.99,244.04,243.9,243.94,3912.0,213.5409,213.5847,213.4622,213.4972,3912.0
2017-04-20 11:25:00,243.96,244.18,243.96,244.15,8819.0,213.5147,213.7072,213.5147,213.681,8819.0
2017-04-20 11:30:00,244.19,244.3,244.16,244.23,3139.0,213.716,213.8122,213.6897,213.751,3139.0
2017-04-20 11:35:00,244.24,244.31,244.17,244.31,1900.0,213.7597,213.821,213.6985,213.821,1900.0
2017-04-20 11:40:00,244.23,244.26,244.15,244.26,2066.0,213.751,213.7772,213.681,213.7772,2066.0
2017-04-20 11:45:00,244.17,244.56,244.13,244.55,4999.0,213.6985,214.0398,213.6635,214.031,4999.0
2017-04-20 11:50:00,244.47,244.49,244.38,244.42,1700.0,213.961,213.9785,213.8823,213.9173,1700.0
2017-04-20 11:55:00,244.42,244.54,244.35,244.39,3061.0,213.9173,214.0223,213.856,213.891,3061.0
2017-04-20 12:00:00,244.29,244.33,244.27,244.32,1600.0,213.8035,213.8385,213.786,213.8297,1600.0
2017-04-20 12:05:00,244.37,244.49,244.3,244.49,2200.0,213.8735,213.9785,213.8122,213.9785,2200.0
2017-04-20 12:10:00,244.5,244.5,244.39,244.46,800.0,213.9873,213.9873,213.891,213.9523,800.0
2017-04-20 12:15:00,244.42,244.63,244.42,244.62,2700.0,213.9173,214.1011,213.9173,214.0923,2700.0
2017-04-20 12:20:00,244.69,244.83,244.69,244.71,2400.0,214.1536,214.2761,214.1536,214.1711,2400.0
2017-04-20 12:25:00,244.79,244.84,244.76,244.84,2000.0,214.2411,214.2849,214.2148,214.2849,2000.0
2017-04-20 12:30:00,244.84,244.91,244.81,244.84,2555.0,214.2849,214.3461,214.2586,214.2849,2555.0
2017-04-20 12:35:00,244.85,244.92,244.82,244.89,2100.0,214.2936,214.3549,214.2673,214.3286,2100.0
2017-04-20 12:40:00,244.89,244.98,244.86,244.94,2335.0,214.3286,214.4074,214.3024,214.3724,2335.0
2017-04-20 12:45:00,244.92,244.98,244.92,244.93,900.0,214.3549,214.4074,214.3549,214.3636,900.0
2017-04-20 12:50:00,244.94,245.02,244.94,244.98,8226.0,214.3724,214.4424,214.3724,214.4074,8226.0
2017-04-20 12:55:00,244.92,244.93,244.83,244.83,1908.0,214.3549,214.3636,214.2761,214.2761,1908.0
2017-04-20 13:00:00,244.88,244.94,244.84,244.88,4008.0,214.3199,214.3724,214.2849,214.3199,4008.0
2017-04-20 13:05:00,244.9,244.91,244.82,244.88,1300.0,214.3374,214.3461,214.2673,214.3199,1300.0
2017-04-20 13:10:00,244.82,244.85,244.69,244.81,2600.0,214.2673,214.2936,214.1536,214.2586,2600.0
2017-04-20 13:15:00,244.81,244.84,244.78,244.8,3111.0,214.2586,214.2849,214.2323,214.2498,3111.0
2017-04-20 13:20:00,244.79,244.84,244.76,244.83,1839.0,214.2411,214.2849,214.2148,214.2761,1839.0
2017-04-20 13:25:00,244.84,244.89,244.75,244.87,2561.0,214.2849,214.3286,214.2061,214.3111,2561.0
2017-04-20 13:30:00,244.89,244.94,244.82,244.89,4219.0,214.3286,214.3724,214.2673,214.3286,4219.0
2017-04-20 13:35:00,244.91,245.12,244.91,245.12,3120.0,214.3461,214.5299,214.3461,214.5299,3120.0
2017-04-20 13:40:00,245.15,245.4,245.15,245.34,3925.0,214.5562,214.775,214.5562,214.7225,3925.0
2017-04-20 13:45:00,245.38,245.44,245.35,245.44,2207.0,214.7575,214.81,214.7312,214.81,2207.0
2017-04-20 13:50:00,245.48,245.84,245.48,245.79,7973.0,214.845,215.1601,214.845,215.1163,7973.0
2017-04-20 13:55:00,245.79,245.95,245.73,245.73,4090.0,215.1163,215.2563,215.0638,215.0638,4090.0
2017-04-20 14:00:00,245.76,245.76,245.67,245.75,1960.0,215.09,215.09,215.0113,215.0813,1960.0
2017-04-20 14:05:00,245.68,245.75,245.26,245.26,6889.0,215.02,215.0813,214.6524,214.6524,6889.0
2017-04-20 14:10:00,245.37,245.38,245.23,245.23,3856.0,214.7487,214.7575,214.6262,214.6262,3856.0
2017-04-20 14:15:00,245.27,245.34,245.15,245.26,6279.0,214.6612,214.7225,214.5562,214.6524,6279.0
2017-04-20 14:20:00,245.24,245.28,245.04,245.27,4025.0,214.6349,214.6699,214.4599,214.6612,4025.0
2017-04-20 14:25:00,245.29,245.29,245.15,245.16,3175.0,214.6787,214.6787,214.5562,214.5649,3175.0
2017-04-20 14:30:00,245.21,245.25,245.03,245.09,5034.0,214.6087,214.6437,214.4511,214.5037,5034.0
2017-04-20 14:35:00,245.15,245.29,245.15,245.18,5890.0,214.5562,214.6787,214.5562,214.5824,5890.0
2017-04-20 14:40:00,245.19,245.24,245.13,245.24,8909.0,214.5912,214.6349,214.5387,214.6349,8909.0
2017-04-20 14:45:00,245.23,245.3,245.15,245.2,5300.0,214.6262,214.6874,214.5562,214.5999,5300.0
2017-04-20 14:50:00,245.28,245.3,245.17,245.22,5516.0,214.6699,214.6874,214.5737,214.6174,5516.0
2017-04-20 14:55:00,245.3,245.32,245.08,245.08,4199.0,214.6874,214.705,214.4949,214.4949,4199.0
2017-04-20 15:00:00,245.07,245.17,245.04,245.11,6017.0,214.4861,214.5737,214.4599,214.5212,6017.0
2017-04-20 15:05:00,245.14,245.46,245.14,245.46,5221.0,214.5474,214.8275,214.5474,214.8275,5221.0
2017-04-20 15:10:00,245.44,245.47,245.27,245.29,4292.0,214.81,214.8362,214.6612,214.6787,4292.0
2017-04-20 15:15:00,245.29,245.37,245.21,245.21,4203.0,214.6787,214.7487,214.6087,214.6087,4203.0
2017-04-20 15:20:00,245.24,245.27,245.09,245.11,5565.0,214.6349,214.6612,214.5037,214.5212,5565.0
2017-04-20 15:25:00,245.17,245.26,245.07,245.26,7250.0,214.5737,214.6524,214.4861,214.6524,7250.0
2017-04-20 15:30:00,245.28,245.4,245.28,245.4,5178.0,214.6699,214.775,214.6699,214.775,5178.0
2017-04-20 15:35:00,245.38,245.41,245.15,245.27,11019.0,214.7575,214.7837,214.5562,214.6612,11019.0
2017-04-20 15:40:00,245.28,245.34,245.25,245.29,6624.0,214.6699,214.7225,214.6437,214.6787,6624.0
2017-04-20 15:45:00,245.23,245.25,245.07,245.13,12222.0,214.6262,214.6437,214.4861,214.5387,12222.0
2017-04-20 15:50:00,245.12,245.19,244.91,244.92,22631.0,214.5299,214.5912,214.3461,214.3549,22631.0
2017-04-20 15:55:00,244.92,245.14,244.83,244.85,39833.0,214.3549,214.5474,214.2761,214.2936,39833.0
2017-04-21 09:30:00,245.12,246.35,244.88,246.35,49771.0,214.5299,215.6064,214.3199,215.6064,49771.0
2017-04-21 09:35:00,246.34,246.5,245.97,246.5,6052.0,215.5977,215.7377,215.2738,215.7377,6052.0
2017-04-21 09:40:00,246.5,247.08,246.49,246.85,7812.0,215.7377,216.2453,215.7289,216.044,7812.0
2017-04-21 09:45:00,246.85,247.3,246.82,247.11,3250.0,216.044,216.4379,216.0178,216.2716,3250.0
2017-04-21 09:50:00,247.26,247.35,247.0,247.0,6630.0,216.4028,216.4816,216.1753,216.1753,6630.0
2017-04-21 09:55:00,247.14,247.34,247.04,247.21,20394.0,216.2978,216.4729,216.2103,216.3591,20394.0
2017-04-21 10:00:00,247.13,247.3,246.78,247.26,16787.0,216.2891,216.4379,215.9827,216.4028,16787.0
2017-04-21 10:05:00,247.18,247.32,247.08,247.16,10827.0,216.3328,216.4554,216.2453,216.3153,10827.0
2017-04-21 10:10:00,247.14,247.39,247.1,247.26,5831.0,216.2978,216.5166,216.2628,216.4028,5831.0
2017-04-21 10:15:00,247.23,247.43,247.21,247.43,2550.0,216.3766,216.5516,216.3591,216.5516,2550.0
2017-04-21 10:20:00,247.37,247.39,247.19,247.25,35425.0,216.4991,216.5166,216.3416,216.3941,35425.0
2017-04-21 10:25:00,247.19,247.33,247.19,247.3,7110.0,216.3416,216.4641,216.3416,216.4379,7110.0
2017-04-21 10:30:00,247.31,247.31,247.03,247.04,2800.0,216.4466,216.4466,216.2015,216.2103,2800.0
2017-04-21 10:35:00,247.09,247.15,246.72,246.76,6930.0,216.2541,216.3066,215.9302,215.9652,6930.0
2017-04-21 10:40:00,246.85,246.85,246.48,246.48,5453.0,216.044,216.044,215.7202,215.7202,5453.0
2017-04-21 10:45:00,246.43,246.53,246.42,246.48,3400.0,215.6764,215.7639,215.6677,215.7202,3400.0
2017-04-21 10:50:00,246.41,246.5,246.37,246.38,2330.0,215.6589,215.7377,215.6239,215.6327,2330.0
2017-04-21 10:55:00,246.38,246.44,246.22,246.3,3438.0,215.6327,215.6852,215.4926,215.5626,3438.0
2017-04-21 11:00:00,246.35,246.46,246.25,246.37,3423.0,215.6064,215.7027,215.5189,215.6239,3423.0
2017-04-21 11:05:00,246.4,246.43,246.27,246.33,2624.0,215.6502,215.6764,215.5364,215.5889,2624.0
2017-04-21 11:10:00,246.26,246.26,246.05,246.08,4018.0,215.5276,215.5276,215.3438,215.3701,4018.0
2017-04-21 11:15:00,246.01,247.0,245.8,246.11,9858.0,215.3088,216.1753,215.125,215.3964,9858.0
2017-04-21 11:20:00,246.11,246.4,246.1,246.19,4792.0,215.3964,215.6502,215.3876,215.4664,4792.0
2017-04-21 11:25:00,246.25,246.36,246.18,246.31,2367.0,215.5189,215.6152,215.4576,215.5714,2367.0
2017-04-21 11:30:00,246.22,246.33,246.21,246.33,2420.0,215.4926,215.5889,215.4839,215.5889,2420.0
2017-04-21 11:35:00,246.14,246.24,245.83,245.83,25420.0,215.4226,215.5101,215.1513,215.1513,25420.0
2017-04-21 11:40:00,245.9,245.9,245.67,245.68,3441.0,215.2126,215.2126,215.0113,215.02,3441.0
2017-04-21 11:45:00,245.68,245.85,245.66,245.75,2800.0,215.02,215.1688,215.0025,215.0813,2800.0
2017-04-21 11:50:00,245.74,245.94,245.73,245.79,2600.0,215.0725,215.2476,215.0638,215.1163,2600.0
2017-04-21 11:55:00,245.86,246.13,245.86,245.98,35357.0,215.1776,215.4139,215.1776,215.2826,35357.0
2017-04-21 12:00:00,245.98,246.17,245.9,246.14,32250.0,215.2826,215.4489,215.2126,215.4226,32250.0
2017-04-21 12:05:00,246.04,246.1,246.01,246.03,4600.0,215.3351,215.3876,215.3088,215.3263,4600.0
2017-04-21 12:10:00,246.09,246.19,246.03,246.04,3900.0,215.3789,215.4664,215.3263,215.3351,3900.0
2017-04-21 12:15:00,246.05,246.07,245.99,246.0,2600.0,215.3438,215.3614,215.2913,215.3001,2600.0
2017-04-21 12:20:00,245.99,246.06,245.98,246.02,1100.0,215.2913,215.3526,215.2826,215.3176,1100.0
2017-04-21 12:25:00,246.07,246.12,245.98,245.98,2250.0,215.3614,215.4051,215.2826,215.2826,2250.0
2017-04-21 12:30:00,245.99,246.15,245.97,246.05,4100.0,215.2913,215.4314,215.2738,215.3438,4100.0
2017-04-21 12:35:00,246.07,246.08,245.96,246.01,1688.0,215.3614,215.3701,215.2651,215.3088,1688.0
2017-04-21 12:40:00,246.03,246.05,245.95,246.05,1700.0,215.3263,215.3438,215.2563,215.3438,1700.0
2017-04-21 12:45:00,246.03,246.03,245.97,246.0,2949.0,215.3263,215.3263,215.2738,215.3001,2949.0
2017-04-21 12:50:00,246.03,246.09,246.03,246.06,800.0,215.3263,215.3789,215.3263,215.3526,800.0
2017-04-21 12:55:00,246.07,246.21,246.07,246.16,2000.0,215.3614,215.4839,215.3614,215.4401,2000.0
2017-04-21 13:00:00,246.17,246.34,246.17,246.32,2100.0,215.4489,215.5977,215.4489,215.5802,2100.0
2017-04-21 13:05:00,246.39,246.46,246.35,246.42,2320.0,215.6414,215.7027,215.6064,215.6677,2320.0
2017-04-21 13:10:00,246.32,246.32,245.95,246.12,6251.0,215.5802,215.5802,215.2563,215.4051,6251.0
2017-04-21 13:15:00,246.11,246.12,246.01,246.11,1840.0,215.3964,215.4051,215.3088,215.3964,1840.0
2017-04-21 13:20:00,246.11,246.39,246.08,246.39,2984.0,215.3964,215.6414,215.3701,215.6414,2984.0
2017-04-21 13:25:00,246.27,246.35,246.24,246.35,1409.0,215.5364,215.6064,215.5101,215.6064,1409.0
2017-04-21 13:30:00,246.34,246.42,246.34,246.42,1200.0,215.5977,215.6677,215.5977,215.6677,1200.0
2017-04-21 13:35:00,246.43,246.46,246.25,246.4,6565.0,215.6764,215.7027,215.5189,215.6502,6565.0
2017-04-21 13:40:00,246.4,246.52,246.35,246.52,6937.0,215.6502,215.7552,215.6064,215.7552,6937.0
2017-04-21 13:45:00,246.5,246.54,246.44,246.52,1334.0,215.7377,215.7727,215.6852,215.7552,1334.0
2017-04-21 13:50:00,246.5,246.55,246.44,246.51,5900.0,215.7377,215.7815,215.6852,215.7464,5900.0
2017-04-21 13:55:00,246.51,246.88,246.5,246.85,8100.0,215.7464,216.0703,215.7377,216.044,8100.0
2017-04-21 14:00:00,246.89,247.0,246.85,246.86,3157.0,216.079,216.1753,216.044,216.0528,3157.0
2017-04-21 14:05:00,246.84,246.85,246.7,246.74,2700.0,216.0353,216.044,215.9127,215.9477,2700.0
2017-04-21 14:10:00,246.75,246.88,246.73,246.88,1391.0,215.9565,216.0703,215.939,216.0703,1391.0
2017-04-21 14:15:00,246.89,246.92,246.77,246.83,1809.0,216.079,216.1053,215.974,216.0265,1809.0
2017-04-21 14:20:00,246.82,246.82,246.73,246.76,1413.0,216.0178,216.0178,215.939,215.9652,1413.0
2017-04-21 14:25:00,246.73,246.84,246.72,246.81,2683.0,215.939,216.0353,215.9302,216.009,2683.0
2017-04-21 14:30:00,246.78,246.88,246.75,246.85,5309.0,215.9827,216.0703,215.9565,216.044,5309.0
2017-04-21 14:35:00,246.76,246.85,246.74,246.82,8204.0,215.9652,216.044,215.9477,216.0178,8204.0
2017-04-21 14:40:00,246.74,246.79,246.68,246.73,2100.0,215.9477,215.9915,215.8952,215.939,2100.0
2017-04-21 14:45:00,246.75,246.87,246.58,246.59,9774.0,215.9565,216.0615,215.8077,215.8165,9774.0
2017-04-21 14:50:00,246.64,246.64,246.45,246.58,1400.0,215.8602,215.8602,215.6939,215.8077,1400.0
2017-04-21 14:55:00,246.54,246.64,246.41,246.59,3422.0,215.7727,215.8602,215.6589,215.8165,3422.0
2017-04-21 15:00:00,246.56,246.63,246.48,246.63,4371.0,215.7902,215.8515,215.7202,215.8515,4371.0
2017-04-21 15:05:00,246.54,246.61,246.3,246.32,5167.0,215.7727,215.834,215.5626,215.5802,5167.0
2017-04-21 15:10:00,246.34,246.38,246.25,246.36,5149.0,215.5977,215.6327,215.5189,215.6152,5149.0
2017-04-21 15:15:00,246.34,246.48,246.27,246.46,3560.0,215.5977,215.7202,215.5364,215.7027,3560.0
2017-04-21 15:20:00,246.46,246.48,246.31,246.44,6924.0,215.7027,215.7202,215.5714,215.6852,6924.0
2017-04-21 15:25:00,246.39,246.48,246.37,246.48,6183.0,215.6414,215.7202,215.6239,215.7202,6183.0
2017-04-21 15:30:00,246.42,246.5,246.35,246.39,4892.0,215.6677,215.7377,215.6064,215.6414,4892.0
2017-04-21 15:35:00,246.34,246.62,246.26,246.54,7941.0,215.5977,215.8427,215.5276,215.7727,7941.0
2017-04-21 15:40:00,246.54,246.65,246.47,246.59,8616.0,215.7727,215.869,215.7114,215.8165,8616.0
2017-04-21 15:45:00,246.56,246.66,246.47,246.62,19439.0,215.7902,215.8777,215.7114,215.8427,19439.0
2017-04-21 15:50:00,246.61,246.63,246.47,246.49,15771.0,215.834,215.8515,215.7114,215.7289,15771.0
2017-04-21 15:55:00,246.47,246.53,246.29,246.37,39345.0,215.7114,215.7639,215.5539,215.6239,39345.0
2017-04-24 09:30:00,248.98,248.99,247.58,248.74,21318.0,217.9082,217.9169,216.6829,217.6981,21318.0
2017-04-24 09:35:00,248.88,248.94,248.49,248.94,10393.0,217.8207,217.8732,217.4793,217.8732,10393.0
2017-04-24 09:40:00,248.95,249.75,248.95,249.48,16419.0,217.8819,218.5821,217.8819,218.3458,16419.0
2017-04-24 09:45:00,249.55,249.57,248.82,248.82,15311.0,218.4071,218.4246,217.7682,217.7682,15311.0
2017-04-24 09:50:00,248.81,248.81,248.17,248.4,27118.0,217.7594,217.7594,217.1993,217.4006,27118.0
2017-04-24 09:55:00,248.32,248.83,248.32,248.6,18290.0,217.3306,217.7769,217.3306,217.5756,18290.0
2017-04-24 10:00:00,248.59,249.12,248.59,248.91,11107.0,217.5669,218.0307,217.5669,217.8469,11107.0
2017-04-24 10:05:00,248.97,249.13,248.89,248.89,5105.0,217.8994,218.0395,217.8294,217.8294,5105.0
2017-04-24 10:10:00,248.96,249.02,248.58,248.81,12425.0,217.8907,217.9432,217.5581,217.7594,12425.0
2017-04-24 10:15:00,248.81,248.95,248.7,248.83,7647.0,217.7594,217.8819,217.6631,217.7769,7647.0
2017-04-24 10:20:00,248.79,249.03,248.71,248.72,12487.0,217.7419,217.952,217.6719,217.6806,12487.0
2017-04-24 10:25:00,248.75,249.07,248.67,249.03,62669.0,217.7069,217.987,217.6369,217.952,62669.0
2017-04-24 10:30:00,248.91,249.02,248.81,248.81,9975.0,217.8469,217.9432,217.7594,217.7594,9975.0
2017-04-24 10:35:00,248.87,248.89,248.69,248.86,13189.0,217.8119,217.8294,217.6544,217.8032,13189.0
2017-04-24 10:40:00,248.88,248.88,248.73,248.85,9891.0,217.8207,217.8207,217.6894,217.7944,9891.0
2017-04-24 10:45:00,248.82,248.89,248.73,248.89,7621.0,217.7682,217.8294,217.6894,217.8294,7621.0
2017-04-24 10:50:00,248.85,248.94,248.82,248.86,7635.0,217.7944,217.8732,217.7682,217.8032,7635.0
2017-04-24 10:55:00,248.88,248.91,248.5,248.52,9740.0,217.8207,217.8469,217.4881,217.5056,9740.0
2017-04-24 11:00:00,248.5,248.64,248.37,248.48,9040.0,217.4881,217.6106,217.3743,217.4706,9040.0
2017-04-24 11:05:00,248.4,248.5,248.21,248.22,9134.0,217.4006,217.4881,217.2343,217.243,9134.0
2017-04-24 11:10:00,248.27,248.27,247.82,248.02,21698.0,217.2868,217.2868,216.893,217.068,21698.0
2017-04-24 11:15:00,248.07,248.22,248.0,248.11,21228.0,217.1118,217.243,217.0505,217.1468,21228.0
2017-04-24 11:20:00,248.11,248.25,248.1,248.1,4200.0,217.1468,217.2693,217.138,217.138,4200.0
2017-04-24 11:25:00,248.13,248.54,248.12,248.4,24873.0,217.1643,217.5231,217.1555,217.4006,24873.0
2017-04-24 11:30:00,248.41,248.48,248.34,248.46,6297.0,217.4093,217.4706,217.3481,217.4531,6297.0
2017-04-24 11:35:00,248.51,248.77,248.5,248.69,3312.0,217.4968,217.7244,217.4881,217.6544,3312.0
2017-04-24 11:40:00,248.72,248.72,248.59,248.59,25062.0,217.6806,217.6806,217.5669,217.5669,25062.0
2017-04-24 11:45:00,248.57,248.58,248.37,248.37,3800.0,217.5494,217.5581,217.3743,217.3743,3800.0
2017-04-24 11:50:00,248.37,248.37,248.15,248.17,3232.0,217.3743,217.3743,217.1818,217.1993,3232.0
2017-04-24 11:55:00,248.17,248.43,248.12,248.4,23060.0,217.1993,217.4268,217.1555,217.4006,23060.0
2017-04-24 12:00:00,248.44,248.56,248.39,248.44,3061.0,217.4356,217.5406,217.3918,217.4356,3061.0
2017-04-24 12:05:00,248.36,248.53,248.2,248.43,7400.0,217.3656,217.5144,217.2255,217.4268,7400.0
2017-04-24 12:10:00,248.45,248.45,248.3,248.35,2800.0,217.4443,217.4443,217.3131,217.3568,2800.0
2017-04-24 12:15:00,248.35,248.62,248.34,248.51,6200.0,217.3568,217.5931,217.3481,217.4968,6200.0
2017-04-24 12:20:00,248.55,248.69,248.53,248.69,4340.0,217.5319,217.6544,217.5144,217.6544,4340.0
2017-04-24 12:25:00,248.7,248.7,248.59,248.62,4634.0,217.6631,217.6631,217.5669,217.5931,4634.0
2017-04-24 12:30:00,248.61,248.72,248.55,248.72,5114.0,217.5844,217.6806,217.5319,217.6806,5114.0
2017-04-24 12:35:00,248.74,248.74,248.61,248.61,2220.0,217.6981,217.6981,217.5844,217.5844,2220.0
2017-04-24 12:40:00,248.64,248.65,248.42,248.42,2700.0,217.6106,217.6194,217.4181,217.4181,2700.0
2017-04-24 12:45:00,248.46,248.47,248.29,248.35,3046.0,217.4531,217.4618,217.3043,217.3568,3046.0
2017-04-24 12:50:00,248.33,248.46,248.33,248.39,2730.0,217.3393,217.4531,217.3393,217.3918,2730.0
2017-04-24 12:55:00,248.34,248.34,248.14,248.3,4861.0,217.3481,217.3481,217.173,217.3131,4861.0
2017-04-24 13:00:00,248.33,248.53,248.33,248.44,5562.0,217.3393,217.5144,217.3393,217.4356,5562.0
2017-04-24 13:05:00,248.47,248.71,248.46,248.58,6665.0,217.4618,217.6719,217.4531,217.5581,6665.0
2017-04-24 13:10:00,248.61,248.89,248.57,248.82,5874.0,217.5844,217.8294,217.5494,217.7682,5874.0
2017-04-24 13:15:00,248.86,248.86,248.77,248.85,1890.0,217.8032,217.8032,217.7244,217.7944,1890.0
2017-04-24 13:20:00,248.87,248.89,248.77,248.82,5113.0,217.8119,217.8294,217.7244,217.7682,5113.0
2017-04-24 13:25:00,248.79,248.98,248.79,248.98,5950.0,217.7419,217.9082,217.7419,217.9082,5950.0
2017-04-24 13:30:00,248.98,249.03,248.78,248.83,3929.0,217.9082,217.952,217.7332,217.7769,3929.0
2017-04-24 13:35:00,248.8,248.95,248.72,248.83,4747.0,217.7507,217.8819,217.6806,217.7769,4747.0
2017-04-24 13:40:00,248.82,248.82,248.67,248.67,2585.0,217.7682,217.7682,217.6369,217.6369,2585.0
2017-04-24 13:45:00,248.66,248.78,248.66,248.69,2332.0,217.6281,217.7332,217.6281,217.6544,2332.0
2017-04-24 13:50:00,248.66,248.79,248.66,248.77,6890.0,217.6281,217.7419,217.6281,217.7244,6890.0
2017-04-24 13:55:00,248.75,248.8,248.59,248.62,4602.0,217.7069,217.7507,217.5669,217.5931,4602.0
2017-04-24 14:00:00,248.74,248.79,248.69,248.75,2600.0,217.6981,217.7419,217.6544,217.7069,2600.0
2017-04-24 14:05:00,248.71,248.79,248.67,248.71,8975.0,217.6719,217.7419,217.6369,217.6719,8975.0
2017-04-24 14:10:00,248.78,248.78,248.64,248.72,4732.0,217.7332,217.7332,217.6106,217.6806,4732.0
2017-04-24 14:15:00,248.75,248.98,248.74,248.82,14730.0,217.7069,217.9082,217.6981,217.7682,14730.0
2017-04-24 14:20:00,248.83,248.91,248.78,248.78,5703.0,217.7769,217.8469,217.7332,217.7332,5703.0
2017-04-24 14:25:00,248.78,248.86,248.72,248.86,4300.0,217.7332,217.8032,217.6806,217.8032,4300.0
2017-04-24 14:30:00,248.88,248.99,248.82,248.95,6330.0,217.8207,217.9169,217.7682,217.8819,6330.0
2017-04-24 14:35:00,248.94,248.98,248.85,248.85,5259.0,217.8732,217.9082,217.7944,217.7944,5259.0
2017-04-24 14:40:00,248.83,248.91,248.8,248.85,4067.0,217.7769,217.8469,217.7507,217.7944,4067.0
2017-04-24 14:45:00,248.84,248.91,248.8,248.8,5283.0,217.7857,217.8469,217.7507,217.7507,5283.0
2017-04-24 14:50:00,248.84,248.93,248.83,248.83,6624.0,217.7857,217.8644,217.7769,217.7769,6624.0
2017-04-24 14:55:00,248.82,248.99,248.71,248.92,6152.0,217.7682,217.9169,217.6719,217.8557,6152.0
2017-04-24 15:00:00,248.95,249.16,248.91,249.16,17230.0,217.8819,218.0657,217.8469,218.0657,17230.0
2017-04-24 15:05:00,249.16,249.38,249.15,249.37,6822.0,218.0657,218.2583,218.057,218.2495,6822.0
2017-04-24 15:10:00,249.36,249.38,249.33,249.34,5500.0,218.2408,218.2583,218.2145,218.2233,5500.0
2017-04-24 15:15:00,249.36,249.38,249.12,249.13,4856.0,218.2408,218.2583,218.0307,218.0395,4856.0
2017-04-24 15:20:00,249.16,249.24,249.11,249.14,14565.0,218.0657,218.1357,218.022,218.0482,14565.0
2017-04-24 15:25:00,249.12,249.14,249.01,249.1,14839.0,218.0307,218.0482,217.9345,218.0132,14839.0
2017-04-24 15:30:00,249.03,249.24,249.02,249.1,15420.0,217.952,218.1357,217.9432,218.0132,15420.0
2017-04-24 15:35:00,249.16,249.31,249.08,249.29,11834.0,218.0657,218.197,217.9957,218.1795,11834.0
2017-04-24 15:40:00,249.3,249.33,249.2,249.29,13228.0,218.1883,218.2145,218.1007,218.1795,13228.0
2017-04-24 15:45:00,249.27,249.3,249.11,249.13,19359.0,218.162,218.1883,218.022,218.0395,19359.0
2017-04-24 15:50:00,249.14,249.27,248.99,249.21,32505.0,218.0482,218.162,217.9169,218.1095,32505.0
2017-04-24 15:55:00,249.2,249.33,249.13,249.16,36121.0,218.1007,218.2145,218.0395,218.0657,36121.0
2017-04-25 09:30:00,248.13,248.73,247.65,248.45,39951.0,217.1643,217.6894,216.7442,217.4443,39951.0
2017-04-25 09:35:00,248.78,248.78,247.77,248.15,5201.0,217.7332,217.7332,216.8492,217.1818,5201.0
2017-04-25 09:40:00,248.1,248.12,247.38,247.49,12553.0,217.138,217.1555,216.5079,216.6041,12553.0
2017-04-25 09:45:00,247.61,248.06,247.51,247.72,8201.0,216.7092,217.103,216.6216,216.8054,8201.0
2017-04-25 09:50:00,247.8,248.6,247.79,248.09,24774.0,216.8755,217.5756,216.8667,217.1293,24774.0
2017-04-25 09:55:00,248.07,248.6,248.07,248.46,5008.0,217.1118,217.5756,217.1118,217.4531,5008.0
2017-04-25 10:00:00,248.59,248.79,248.34,248.69,10768.0,217.5669,217.7419,217.3481,217.6544,10768.0
2017-04-25 10:05:00,248.76,249.3,248.69,249.28,9664.0,217.7157,218.1883,217.6544,218.1708,9664.0
2017-04-25 10:10:00,249.13,249.39,249.02,249.27,13080.0,218.0395,218.267,217.9432,218.162,13080.0
2017-04-25 10:15:00,249.37,249.43,248.83,248.87,16747.0,218.2495,218.302,217.7769,217.8119,16747.0
2017-04-25 10:20:00,248.8,248.93,248.67,248.77,15143.0,217.7507,217.8644,217.6369,217.7244,15143.0
2017-04-25 10:25:00,248.9,249.24,248.85,249.11,15765.0,217.8382,218.1357,217.7944,218.022,15765.0
2017-04-25 10:30:00,249.09,249.49,249.07,249.37,14955.0,218.0045,218.3545,217.987,218.2495,14955.0
2017-04-25 10:35:00,249.44,249.58,249.37,249.53,6980.0,218.3108,218.4333,218.2495,218.3896,6980.0
2017-04-25 10:40:00,249.54,249.6,249.44,249.51,9700.0,218.3983,218.4508,218.3108,218.3721,9700.0
2017-04-25 10:45:00,249.51,249.62,249.32,249.38,12434.0,218.3721,218.4683,218.2058,218.2583,12434.0
2017-04-25 10:50:00,249.39,249.5,249.34,249.34,19719.0,218.267,218.3633,218.2233,218.2233,19719.0
2017-04-25 10:55:00,249.32,249.42,249.25,249.26,59087.0,218.2058,218.2933,218.1445,218.1533,59087.0
2017-04-25 11:00:00,249.27,249.32,249.18,249.23,11441.0,218.162,218.2058,218.0832,218.127,11441.0
2017-04-25 11:05:00,249.18,249.27,249.07,249.23,9995.0,218.0832,218.162,217.987,218.127,9995.0
2017-04-25 11:10:00,249.14,249.14,248.68,248.85,7980.0,218.0482,218.0482,217.6456,217.7944,7980.0
2017-04-25 11:15:00,248.77,249.38,248.76,249.38,4320.0,217.7244,218.2583,217.7157,218.2583,4320.0
2017-04-25 11:20:00,249.27,249.43,249.2,249.35,10478.0,218.162,218.302,218.1007,218.232,10478.0
2017-04-25 11:25:00,249.42,249.42,248.91,248.92,17000.0,218.2933,218.2933,217.8469,217.8557,17000.0
2017-04-25 11:30:00,248.98,248.98,248.67,248.67,13295.0,217.9082,217.9082,217.6369,217.6369,13295.0
2017-04-25 11:35:00,248.66,248.77,248.44,248.54,11874.0,217.6281,217.7244,217.4356,217.5231,11874.0
2017-04-25 11:40:00,248.47,248.55,248.19,248.55,11594.0,217.4618,217.5319,217.2168,217.5319,11594.0
2017-04-25 11:45:00,248.56,248.86,248.56,248.59,21732.0,217.5406,217.8032,217.5406,217.5669,21732.0
2017-04-25 11:50:00,248.59,248.75,248.58,248.61,7915.0,217.5669,217.7069,217.5581,217.5844,7915.0
2017-04-25 11:55:00,248.67,248.7,248.45,248.59,9213.0,217.6369,217.6631,217.4443,217.5669,9213.0
2017-04-25 12:00:00,248.64,248.81,248.6,248.75,5340.0,217.6106,217.7594,217.5756,217.7069,5340.0
2017-04-25 12:05:00,248.78,248.84,248.66,248.71,9675.0,217.7332,217.7857,217.6281,217.6719,9675.0
2017-04-25 12:10:00,248.83,248.94,248.81,248.81,2800.0,217.7769,217.8732,217.7594,217.7594,2800.0
2017-04-25 12:15:00,248.78,248.98,248.77,248.82,11082.0,217.7332,217.9082,217.7244,217.7682,11082.0
2017-04-25 12:20:00,248.84,249.03,248.64,249.03,22133.0,217.7857,217.952,217.6106,217.952,22133.0
2017-04-25 12:25:00,249.05,249.35,249.05,249.26,11965.0,217.9695,218.232,217.9695,218.1533,11965.0
2017-04-25 12:30:00,249.29,249.29,249.07,249.07,6158.0,218.1795,218.1795,217.987,217.987,6158.0
2017-04-25 12:35:00,249.03,249.13,248.94,249.13,14751.0,217.952,218.0395,217.8732,218.0395,14751.0
2017-04-25 12:40:00,249.14,249.3,249.14,249.25,6157.0,218.0482,218.1883,218.0482,218.1445,6157.0
2017-04-25 12:45:00,249.21,249.28,249.03,249.03,3779.0,218.1095,218.1708,217.952,217.952,3779.0
2017-04-25 12:50:00,249.06,249.26,249.04,249.12,10696.0,217.9782,218.1533,217.9607,218.0307,10696.0
2017-04-25 12:55:00,249.17,249.21,249.07,249.21,4153.0,218.0745,218.1095,217.987,218.1095,4153.0
2017-04-25 13:00:00,249.2,249.21,248.99,249.0,1431.0,218.1007,218.1095,217.9169,217.9257,1431.0
2017-04-25 13:05:00,249.01,249.19,248.98,249.14,5900.0,217.9345,218.092,217.9082,218.0482,5900.0
2017-04-25 13:10:00,249.15,249.18,249.02,249.18,3962.0,218.057,218.0832,217.9432,218.0832,3962.0
2017-04-25 13:15:00,249.19,249.33,249.14,249.33,12225.0,218.092,218.2145,218.0482,218.2145,12225.0
2017-04-25 13:20:00,249.35,249.39,249.26,249.32,1423.0,218.232,218.267,218.1533,218.2058,1423.0
2017-04-25 13:25:00,249.28,249.32,249.16,249.27,4696.0,218.1708,218.2058,218.0657,218.162,4696.0
2017-04-25 13:30:00,249.27,249.33,249.22,249.33,3900.0,218.162,218.2145,218.1182,218.2145,3900.0
2017-04-25 13:35:00,249.33,249.43,249.27,249.29,6070.0,218.2145,218.302,218.162,218.1795,6070.0
2017-04-25 13:40:00,249.33,249.38,249.21,249.3,4600.0,218.2145,218.2583,218.1095,218.1883,4600.0
2017-04-25 13:45:00,249.25,249.31,249.19,249.19,1643.0,218.1445,218.197,218.092,218.092,1643.0
2017-04-25 13:50:00,249.23,249.31,249.2,249.25,3950.0,218.127,218.197,218.1007,218.1445,3950.0
2017-04-25 13:55:00,249.33,249.33,249.1,249.1,2711.0,218.2145,218.2145,218.0132,218.0132,2711.0
2017-04-25 14:00:00,249.18,249.28,249.1,249.28,3700.0,218.0832,218.1708,218.0132,218.1708,3700.0
2017-04-25 14:05:00,249.24,249.39,249.24,249.39,4702.0,218.1357,218.267,218.1357,218.267,4702.0
2017-04-25 14:10:00,249.32,249.48,249.29,249.29,5463.0,218.2058,218.3458,218.1795,218.1795,5463.0
2017-04-25 14:15:00,249.27,249.35,249.25,249.27,3300.0,218.162,218.232,218.1445,218.162,3300.0
2017-04-25 14:20:00,249.27,249.29,249.2,249.2,2514.0,218.162,218.1795,218.1007,218.1007,2514.0
2017-04-25 14:25:00,249.28,249.31,249.22,249.3,10389.0,218.1708,218.197,218.1182,218.1883,10389.0
2017-04-25 14:30:00,249.25,249.31,249.2,249.26,14132.0,218.1445,218.197,218.1007,218.1533,14132.0
2017-04-25 14:35:00,249.29,249.42,249.21,249.37,7732.0,218.1795,218.2933,218.1095,218.2495,7732.0
2017-04-25 14:40:00,249.39,249.41,249.29,249.41,6589.0,218.267,218.2845,218.1795,218.2845,6589.0
2017-04-25 14:45:00,249.38,249.41,249.3,249.34,7000.0,218.2583,218.2845,218.1883,218.2233,7000.0
2017-04-25 14:50:00,249.33,249.35,249.1,249.1,4901.0,218.2145,218.232,218.0132,218.0132,4901.0
2017-04-25 14:55:00,249.07,249.1,248.85,248.99,13200.0,217.987,218.0132,217.7944,217.9169,13200.0
2017-04-25 15:00:00,248.95,249.07,248.93,249.05,10335.0,217.8819,217.987,217.8644,217.9695,10335.0
2017-04-25 15:05:00,249.09,249.34,249.08,249.21,14913.0,218.0045,218.2233,217.9957,218.1095,14913.0
2017-04-25 15:10:00,249.21,249.23,249.08,249.17,13110.0,218.1095,218.127,217.9957,218.0745,13110.0
2017-04-25 15:15:00,249.16,249.4,249.11,249.38,20814.0,218.0657,218.2758,218.022,218.2583,20814.0
2017-04-25 15:20:00,249.41,249.46,249.17,249.17,17071.0,218.2845,218.3283,218.0745,218.0745,17071.0
2017-04-25 15:25:00,249.18,249.33,249.14,249.33,15451.0,218.0832,218.2145,218.0482,218.2145,15451.0
2017-04-25 15:30:00,249.34,249.38,249.26,249.34,15722.0,218.2233,218.2583,218.1533,218.2233,15722.0
2017-04-25 15:35:00,249.32,249.34,248.92,248.96,31090.0,218.2058,218.2233,217.8557,217.8907,31090.0
2017-04-25 15:40:00,248.99,249.09,248.82,248.92,39501.0,217.9169,218.0045,217.7682,217.8557,39501.0
2017-04-25 15:45:00,248.88,248.96,248.63,248.94,40535.0,217.8207,217.8907,217.6019,217.8732,40535.0
2017-04-25 15:50:00,248.96,248.96,248.61,248.67,48007.0,217.8907,217.8907,217.5844,217.6369,48007.0
2017-04-25 15:55:00,248.67,248.85,248.37,248.56,103183.0,217.6369,217.7944,217.3743,217.5406,103183.0
2017-04-26 09:30:00,249.8,250.0,243.05,245.8,54229.0,218.6259,218.8009,212.7182,215.125,54229.0
2017-04-26 09:35:00,245.73,246.59,244.01,245.85,68820.0,215.0638,215.8165,213.5584,215.1688,68820.0
2017-04-26 09:40:00,245.72,246.56,245.26,246.52,75048.0,215.055,215.7902,214.6524,215.7552,75048.0
2017-04-26 09:45:00,246.25,247.2,246.06,246.54,28286.0,215.5189,216.3503,215.3526,215.7727,28286.0
2017-04-26 09:50:00,246.54,247.62,246.3,246.99,17029.0,215.7727,216.7179,215.5626,216.1665,17029.0
2017-04-26 09:55:00,247.09,248.42,246.99,248.41,21300.0,216.2541,217.4181,216.1665,217.4093,21300.0
2017-04-26 10:00:00,248.13,248.34,247.56,248.09,10990.0,217.1643,217.3481,216.6654,217.1293,10990.0
2017-04-26 10:05:00,248.1,248.39,247.75,248.39,26244.0,217.138,217.3918,216.8317,217.3918,26244.0
2017-04-26 10:10:00,248.27,248.44,247.94,248.44,32862.0,217.2868,217.4356,216.998,217.4356,32862.0
2017-04-26 10:15:00,248.45,249.51,248.35,249.4,17209.0,217.4443,218.3721,217.3568,218.2758,17209.0
2017-04-26 10:20:00,249.38,249.74,248.7,249.55,20391.0,218.2583,218.5734,217.6631,218.4071,20391.0
2017-04-26 10:25:00,249.55,249.83,249.2,249.83,18673.0,218.4071,218.6521,218.1007,218.6521,18673.0
2017-04-26 10:30:00,249.72,249.8,249.11,249.47,22271.0,218.5558,218.6259,218.022,218.337,22271.0
2017-04-26 10:35:00,249.3,249.53,248.92,248.92,17361.0,218.1883,218.3896,217.8557,217.8557,17361.0
2017-04-26 10:40:00,249.01,249.06,248.74,248.8,33141.0,217.9345,217.9782,217.6981,217.7507,33141.0
2017-04-26 10:45:00,248.89,248.92,248.01,248.1,12966.0,217.8294,217.8557,217.0592,217.138,12966.0
2017-04-26 10:50:00,248.06,248.32,247.65,248.08,28180.0,217.103,217.3306,216.7442,217.1205,28180.0
2017-04-26 10:55:00,248.02,248.24,247.89,248.22,7700.0,217.068,217.2605,216.9542,217.243,7700.0
2017-04-26 11:00:00,248.24,248.27,247.52,247.62,9936.0,217.2605,217.2868,216.6304,216.7179,9936.0
2017-04-26 11:05:00,247.62,248.14,247.54,248.06,17825.0,216.7179,217.173,216.6479,217.103,17825.0
2017-04-26 11:10:00,248.13,248.52,247.94,248.52,6500.0,217.1643,217.5056,216.998,217.5056,6500.0
2017-04-26 11:15:00,248.55,248.89,248.29,248.29,14473.0,217.5319,217.8294,217.3043,217.3043,14473.0
2017-04-26 11:20:00,248.36,248.52,248.15,248.49,7820.0,217.3656,217.5056,217.1818,217.4793,7820.0
2017-04-26 11:25:00,248.52,249.0,248.48,248.7,3925.0,217.5056,217.9257,217.4706,217.6631,3925.0
2017-04-26 11:30:00,248.87,249.35,248.87,249.3,5650.0,217.8119,218.232,217.8119,218.1883,5650.0
2017-04-26 11:35:00,249.19,249.19,248.75,249.03,8900.0,218.092,218.092,217.7069,217.952,8900.0
2017-04-26 11:40:00,249.04,249.34,249.04,249.09,5504.0,217.9607,218.2233,217.9607,218.0045,5504.0
2017-04-26 11:45:00,249.16,249.28,248.82,248.91,9520.0,218.0657,218.1708,217.7682,217.8469,9520.0
2017-04-26 11:50:00,248.99,249.14,248.69,248.69,19064.0,217.9169,218.0482,217.6544,217.6544,19064.0
2017-04-26 11:55:00,248.89,249.13,248.74,248.92,10912.0,217.8294,218.0395,217.6981,217.8557,10912.0
2017-04-26 12:00:00,248.92,249.26,248.88,249.12,7333.0,217.8557,218.1533,217.8207,218.0307,7333.0
2017-04-26 12:05:00,249.17,249.5,249.11,249.36,12313.0,218.0745,218.3633,218.022,218.2408,12313.0
2017-04-26 12:10:00,249.34,249.43,249.12,249.31,14257.0,218.2233,218.302,218.0307,218.197,14257.0
2017-04-26 12:15:00,249.26,249.4,249.13,249.2,8942.0,218.1533,218.2758,218.0395,218.1007,8942.0
2017-04-26 12:20:00,249.27,249.43,249.23,249.37,5500.0,218.162,218.302,218.127,218.2495,5500.0
2017-04-26 12:25:00,249.34,249.71,249.31,249.33,10008.0,218.2233,218.5471,218.197,218.2145,10008.0
2017-04-26 12:30:00,249.44,249.56,249.39,249.56,4328.0,218.3108,218.4158,218.267,218.4158,4328.0
2017-04-26 12:35:00,249.58,249.58,249.35,249.37,11720.0,218.4333,218.4333,218.232,218.2495,11720.0
2017-04-26 12:40:00,249.47,249.51,249.3,249.51,3483.0,218.337,218.3721,218.1883,218.3721,3483.0
2017-04-26 12:45:00,249.57,249.71,249.2,249.44,4280.0,218.4246,218.5471,218.1007,218.3108,4280.0
2017-04-26 12:50:00,249.39,249.69,249.38,249.69,3254.0,218.267,218.5296,218.2583,218.5296,3254.0
2017-04-26 12:55:00,249.7,249.85,249.64,249.7,4765.0,218.5383,218.6696,218.4858,218.5383,4765.0
2017-04-26 13:00:00,249.72,249.78,249.4,249.4,6514.0,218.5558,218.6084,218.2758,218.2758,6514.0
2017-04-26 13:05:00,249.45,249.48,249.1,249.11,7270.0,218.3195,218.3458,218.0132,218.022,7270.0
2017-04-26 13:10:00,249.22,249.27,248.9,248.99,12030.0,218.1182,218.162,217.8382,217.9169,12030.0
2017-04-26 13:15:00,249.13,249.21,248.91,249.02,3357.0,218.0395,218.1095,217.8469,217.9432,3357.0
2017-04-26 13:20:00,248.98,249.25,248.92,249.11,9425.0,217.9082,218.1445,217.8557,218.022,9425.0
2017-04-26 13:25:00,249.09,249.13,248.93,248.93,8237.0,218.0045,218.0395,217.8644,217.8644,8237.0
2017-04-26 13:30:00,248.89,248.89,248.51,248.69,13481.0,217.8294,217.8294,217.4968,217.6544,13481.0
2017-04-26 13:35:00,248.65,248.86,248.53,248.85,44456.0,217.6194,217.8032,217.5144,217.7944,44456.0
2017-04-26 13:40:00,248.79,249.11,248.5,249.11,12331.0,217.7419,218.022,217.4881,218.022,12331.0
2017-04-26 13:45:00,249.14,249.31,248.53,248.74,6326.0,218.0482,218.197,217.5144,217.6981,6326.0
2017-04-26 13:50:00,248.62,248.87,248.61,248.67,11975.0,217.5931,217.8119,217.5844,217.6369,11975.0
2017-04-26 13:55:00,248.66,248.67,248.4,248.43,3121.0,217.6281,217.6369,217.4006,217.4268,3121.0
2017-04-26 14:00:00,248.45,248.51,248.13,248.51,12952.0,217.4443,217.4968,217.1643,217.4968,12952.0
2017-04-26 14:05:00,248.51,248.53,248.26,248.4,6866.0,217.4968,217.5144,217.278,217.4006,6866.0
2017-04-26 14:10:00,248.41,248.51,247.97,248.13,13387.0,217.4093,217.4968,217.0242,217.1643,13387.0
2017-04-26 14:15:00,248.22,248.43,247.99,247.99,7710.0,217.243,217.4268,217.0417,217.0417,7710.0
2017-04-26 14:20:00,248.03,248.12,247.48,247.48,13745.0,217.0768,217.1555,216.5954,216.5954,13745.0
2017-04-26 14:25:00,247.47,247.95,247.47,247.78,15274.0,216.5866,217.0067,216.5866,216.858,15274.0
2017-04-26 14:30:00,247.75,248.37,247.73,248.36,12205.0,216.8317,217.3743,216.8142,217.3656,12205.0
2017-04-26 14:35:00,248.28,248.29,248.08,248.14,20447.0,217.2956,217.3043,217.1205,217.173,20447.0
2017-04-26 14:40:00,248.12,248.31,248.07,248.17,22069.0,217.1555,217.3218,217.1118,217.1993,22069.0
2017-04-26 14:45:00,248.09,248.35,248.09,248.19,25043.0,217.1293,217.3568,217.1293,217.2168,25043.0
2017-04-26 14:50:00,248.18,248.4,248.06,248.39,22155.0,217.208,217.4006,217.103,217.3918,22155.0
2017-04-26 14:55:00,248.4,248.4,248.16,248.32,13483.0,217.4006,217.4006,217.1905,217.3306,13483.0
2017-04-26 15:00:00,248.34,248.35,248.05,248.15,13877.0,217.3481,217.3568,217.0943,217.1818,13877.0
2017-04-26 15:05:00,248.12,248.59,248.1,248.44,12937.0,217.1555,217.5669,217.138,217.4356,12937.0
2017-04-26 15:10:00,248.4,248.44,248.23,248.25,7993.0,217.4006,217.4356,217.2518,217.2693,7993.0
2017-04-26 15:15:00,248.3,248.63,248.01,248.34,53934.0,217.3131,217.6019,217.0592,217.3481,53934.0
2017-04-26 15:20:00,248.41,248.6,248.18,248.53,11236.0,217.4093,217.5756,217.208,217.5144,11236.0
2017-04-26 15:25:00,248.57,248.69,248.39,248.51,9258.0,217.5494,217.6544,217.3918,217.4968,9258.0
2017-04-26 15:30:00,248.43,248.5,248.09,248.21,14167.0,217.4268,217.4881,217.1293,217.2343,14167.0
2017-04-26 15:35:00,248.17,248.38,247.78,247.78,20678.0,217.1993,217.3831,216.858,216.858,20678.0
2017-04-26 15:40:00,247.82,248.09,247.72,248.01,36383.0,216.893,217.1293,216.8054,217.0592,36383.0
2017-04-26 15:45:00,247.98,248.27,247.96,248.12,34362.0,217.033,217.2868,217.0155,217.1555,34362.0
2017-04-26 15:50:00,248.09,248.09,247.61,247.64,47829.0,217.1293,217.1293,216.7092,216.7354,47829.0
2017-04-26 15:55:00,247.7,248.17,247.7,248.06,46697.0,216.7879,217.1993,216.7879,217.103,46697.0
2017-04-27 09:30:00,248.96,249.82,248.5,248.54,16288.0,217.8907,218.6434,217.4881,217.5231,16288.0
2017-04-27 09:35:00,248.54,248.55,248.08,248.29,14685.0,217.5231,217.5319,217.1205,217.3043,14685.0
2017-04-27 09:40:00,248.39,248.74,248.17,248.5,15639.0,217.3918,217.6981,217.1993,217.4881,15639.0
2017-04-27 09:45:00,248.62,248.74,248.32,248.37,17528.0,217.5931,217.6981,217.3306,217.3743,17528.0
2017-04-27 09:50:00,248.37,248.37,247.63,247.63,24227.0,217.3743,217.3743,216.7267,216.7267,24227.0
2017-04-27 09:55:00,247.73,248.17,247.68,248.16,12246.0,216.8142,217.1993,216.7704,217.1905,12246.0
2017-04-27 10:00:00,248.16,248.5,248.0,248.5,9931.0,217.1905,217.4881,217.0505,217.4881,9931.0
2017-04-27 10:05:00,248.5,248.92,248.3,248.84,19883.0,217.4881,217.8557,217.3131,217.7857,19883.0
2017-04-27 10:10:00,248.83,249.72,248.82,249.72,13121.0,217.7769,218.5558,217.7682,218.5558,13121.0
2017-04-27 10:15:00,249.75,249.75,249.41,249.56,10405.0,218.5821,218.5821,218.2845,218.4158,10405.0
2017-04-27 10:20:00,249.54,249.57,249.25,249.5,10352.0,218.3983,218.4246,218.1445,218.3633,10352.0
2017-04-27 10:25:00,249.49,249.52,248.83,248.83,8027.0,218.3545,218.3808,217.7769,217.7769,8027.0
2017-04-27 10:30:00,248.96,249.02,248.67,248.96,14149.0,217.8907,217.9432,217.6369,217.8907,14149.0
2017-04-27 10:35:00,248.95,249.18,248.85,249.06,13259.0,217.8819,218.0832,217.7944,217.9782,13259.0
2017-04-27 10:40:00,249.03,249.37,248.99,249.27,9512.0,217.952,218.2495,217.9169,218.162,9512.0
2017-04-27 10:45:00,249.27,249.32,248.96,249.06,10859.0,218.162,218.2058,217.8907,217.9782,10859.0
2017-04-27 10:50:00,248.96,249.11,248.66,248.99,10526.0,217.8907,218.022,217.6281,217.9169,10526.0
2017-04-27 10:55:00,249.04,249.04,248.79,249.03,4091.0,217.9607,217.9607,217.7419,217.952,4091.0
2017-04-27 11:00:00,249.04,249.04,248.09,248.16,19659.0,217.9607,217.9607,217.1293,217.1905,19659.0
2017-04-27 11:05:00,248.12,248.35,248.07,248.1,6500.0,217.1555,217.3568,217.1118,217.138,6500.0
2017-04-27 11:10:00,248.13,248.13,247.83,247.83,5959.0,217.1643,217.1643,216.9017,216.9017,5959.0
2017-04-27 11:15:00,247.84,247.94,247.65,247.76,7303.0,216.9105,216.998,216.7442,216.8404,7303.0
2017-04-27 11:20:00,247.91,248.12,247.86,247.95,11043.0,216.9717,217.1555,216.928,217.0067,11043.0
2017-04-27 11:25:00,247.92,248.27,247.91,248.21,9362.0,216.9805,217.2868,216.9717,217.2343,9362.0
2017-04-27 11:30:00,248.2,248.44,248.12,248.34,5581.0,217.2255,217.4356,217.1555,217.3481,5581.0
2017-04-27 11:35:00,248.33,248.34,247.93,247.97,7822.0,217.3393,217.3481,216.9892,217.0242,7822.0
2017-04-27 11:40:00,247.94,247.94,247.77,247.79,6851.0,216.998,216.998,216.8492,216.8667,6851.0
2017-04-27 11:45:00,247.88,248.08,247.88,248.06,4300.0,216.9455,217.1205,216.9455,217.103,4300.0
2017-04-27 11:50:00,248.07,248.07,247.41,247.43,13580.0,217.1118,217.1118,216.5341,216.5516,13580.0
2017-04-27 11:55:00,247.46,247.67,247.42,247.51,6875.0,216.5779,216.7617,216.5429,216.6216,6875.0
2017-04-27 12:00:00,247.6,247.99,247.6,247.93,10819.0,216.7004,217.0417,216.7004,216.9892,10819.0
2017-04-27 12:05:00,248.0,248.2,247.95,248.16,3419.0,217.0505,217.2255,217.0067,217.1905,3419.0
2017-04-27 12:10:00,248.17,248.31,248.1,248.27,8717.0,217.1993,217.3218,217.138,217.2868,8717.0
2017-04-27 12:15:00,248.31,248.31,248.14,248.14,3200.0,217.3218,217.3218,217.173,217.173,3200.0
2017-04-27 12:20:00,248.13,248.13,247.79,247.79,3202.0,217.1643,217.1643,216.8667,216.8667,3202.0
2017-04-27 12:25:00,247.85,247.92,247.67,247.72,4854.0,216.9192,216.9805,216.7617,216.8054,4854.0
2017-04-27 12:30:00,247.69,247.93,247.63,247.93,7106.0,216.7792,216.9892,216.7267,216.9892,7106.0
2017-04-27 12:35:00,247.9,248.13,247.86,248.07,10630.0,216.963,217.1643,216.928,217.1118,10630.0
2017-04-27 12:40:00,248.05,248.26,248.05,248.21,1500.0,217.0943,217.278,217.0943,217.2343,1500.0
2017-04-27 12:45:00,248.28,248.32,248.13,248.15,4102.0,217.2956,217.3306,217.1643,217.1818,4102.0
2017-04-27 12:50:00,248.1,248.36,248.05,248.36,4972.0,217.138,217.3656,217.0943,217.3656,4972.0
2017-04-27 12:55:00,248.4,248.81,248.39,248.81,8418.0,217.4006,217.7594,217.3918,217.7594,8418.0
2017-04-27 13:00:00,248.88,248.95,248.72,248.89,6838.0,217.8207,217.8819,217.6806,217.8294,6838.0
2017-04-27 13:05:00,248.85,248.98,248.69,248.81,7562.0,217.7944,217.9082,217.6544,217.7594,7562.0
2017-04-27 13:10:00,248.77,248.8,248.7,248.73,2350.0,217.7244,217.7507,217.6631,217.6894,2350.0
2017-04-27 13:15:00,248.75,248.79,248.57,248.6,4841.0,217.7069,217.7419,217.5494,217.5756,4841.0
2017-04-27 13:20:00,248.57,248.57,248.29,248.34,4351.0,217.5494,217.5494,217.3043,217.3481,4351.0
2017-04-27 13:25:00,248.32,248.45,248.32,248.43,4867.0,217.3306,217.4443,217.3306,217.4268,4867.0
2017-04-27 13:30:00,248.47,248.48,248.21,248.27,3700.0,217.4618,217.4706,217.2343,217.2868,3700.0
2017-04-27 13:35:00,248.3,248.61,248.3,248.61,4875.0,217.3131,217.5844,217.3131,217.5844,4875.0
2017-04-27 13:40:00,248.57,248.61,248.43,248.43,5071.0,217.5494,217.5844,217.4268,217.4268,5071.0
2017-04-27 13:45:00,248.43,248.54,248.4,248.49,4054.0,217.4268,217.5231,217.4006,217.4793,4054.0
2017-04-27 13:50:00,248.5,248.58,248.43,248.53,5383.0,217.4881,217.5581,217.4268,217.5144,5383.0
2017-04-27 13:55:00,248.5,248.53,248.31,248.38,6638.0,217.4881,217.5144,217.3218,217.3831,6638.0
2017-04-27 14:00:00,248.38,248.38,248.09,248.17,4801.0,217.3831,217.3831,217.1293,217.1993,4801.0
2017-04-27 14:05:00,248.12,248.2,248.0,248.19,3300.0,217.1555,217.2255,217.0505,217.2168,3300.0
2017-04-27 14:10:00,248.13,248.32,248.13,248.2,10644.0,217.1643,217.3306,217.1643,217.2255,10644.0
2017-04-27 14:15:00,248.18,248.32,248.16,248.28,3273.0,217.208,217.3306,217.1905,217.2956,3273.0
2017-04-27 14:20:00,248.24,248.33,248.15,248.27,9947.0,217.2605,217.3393,217.1818,217.2868,9947.0
2017-04-27 14:25:00,248.3,248.56,248.28,248.56,15887.0,217.3131,217.5406,217.2956,217.5406,15887.0
2017-04-27 14:30:00,248.59,248.69,248.59,248.62,9656.0,217.5669,217.6544,217.5669,217.5931,9656.0
2017-04-27 14:35:00,248.64,248.71,248.52,248.56,11377.0,217.6106,217.6719,217.5056,217.5406,11377.0
2017-04-27 14:40:00,248.61,248.8,248.57,248.78,8496.0,217.5844,217.7507,217.5494,217.7332,8496.0
2017-04-27 14:45:00,248.8,248.86,248.7,248.82,4701.0,217.7507,217.8032,217.6631,217.7682,4701.0
2017-04-27 14:50:00,248.8,248.85,248.63,248.72,8585.0,217.7507,217.7944,217.6019,217.6806,8585.0
2017-04-27 14:55:00,248.72,248.78,248.54,248.58,10614.0,217.6806,217.7332,217.5231,217.5581,10614.0
2017-04-27 15:00:00,248.6,248.67,248.45,248.5,6871.0,217.5756,217.6369,217.4443,217.4881,6871.0
2017-04-27 15:05:00,248.51,248.51,248.29,248.5,7035.0,217.4968,217.4968,217.3043,217.4881,7035.0
2017-04-27 15:10:00,248.5,248.62,248.49,248.58,5934.0,217.4881,217.5931,217.4793,217.5581,5934.0
2017-04-27 15:15:00,248.53,248.64,248.44,248.58,11207.0,217.5144,217.6106,217.4356,217.5581,11207.0
2017-04-27 15:20:00,248.53,248.53,248.33,248.39,9603.0,217.5144,217.5144,217.3393,217.3918,9603.0
2017-04-27 15:25:00,248.36,248.37,248.18,248.32,11159.0,217.3656,217.3743,217.208,217.3306,11159.0
2017-04-27 15:30:00,248.31,248.47,248.3,248.37,8878.0,217.3218,217.4618,217.3131,217.3743,8878.0
2017-04-27 15:35:00,248.39,248.42,248.13,248.3,15087.0,217.3918,217.4181,217.1643,217.3131,15087.0
2017-04-27 15:40:00,248.25,248.35,248.21,248.26,13135.0,217.2693,217.3568,217.2343,217.278,13135.0
2017-04-27 15:45:00,248.28,248.33,248.2,248.3,27513.0,217.2956,217.3393,217.2255,217.3131,27513.0
2017-04-27 15:50:00,248.3,248.36,248.21,248.36,26040.0,217.3131,217.3656,217.2343,217.3656,26040.0
2017-04-27 15:55:00,248.37,248.46,248.26,248.37,39214.0,217.3743,217.4531,217.278,217.3743,39214.0
2017-04-28 09:30:00,248.9,249.36,248.0,248.0,18036.0,217.8382,218.2408,217.0505,217.0505,18036.0
2017-04-28 09:35:00,248.14,248.25,247.77,247.82,5816.0,217.173,217.2693,216.8492,216.893,5816.0
2017-04-28 09:40:00,247.95,248.01,247.14,247.14,8665.0,217.0067,217.0592,216.2978,216.2978,8665.0
2017-04-28 09:45:00,247.35,247.55,246.97,247.18,10029.0,216.4816,216.6567,216.149,216.3328,10029.0
2017-04-28 09:50:00,247.12,247.18,246.77,246.84,8553.0,216.2803,216.3328,215.974,216.0353,8553.0
2017-04-28 09:55:00,246.82,246.83,246.52,246.59,3550.0,216.0178,216.0265,215.7552,215.8165,3550.0
2017-04-28 10:00:00,246.5,246.63,246.43,246.63,4117.0,215.7377,215.8515,215.6764,215.8515,4117.0
2017-04-28 10:05:00,246.53,246.66,246.01,246.03,12793.0,215.7639,215.8777,215.3088,215.3263,12793.0
2017-04-28 10:10:00,246.12,246.31,245.89,246.03,12377.0,215.4051,215.5714,215.2038,215.3263,12377.0
2017-04-28 10:15:00,245.98,245.98,245.67,245.67,2800.0,215.2826,215.2826,215.0113,215.0113,2800.0
2017-04-28 10:20:00,245.82,245.89,245.62,245.78,7466.0,215.1426,215.2038,214.9675,215.1075,7466.0
2017-04-28 10:25:00,245.85,246.2,245.79,246.06,4800.0,215.1688,215.4751,215.1163,215.3526,4800.0
2017-04-28 10:30:00,246.06,246.1,245.84,246.06,8726.0,215.3526,215.3876,215.1601,215.3526,8726.0
2017-04-28 10:35:00,246.08,246.28,246.05,246.05,5391.0,215.3701,215.5451,215.3438,215.3438,5391.0
2017-04-28 10:40:00,246.12,246.55,246.05,246.38,4087.0,215.4051,215.7815,215.3438,215.6327,4087.0
2017-04-28 10:45:00,246.44,246.69,246.44,246.6,10112.0,215.6852,215.904,215.6852,215.8252,10112.0
2017-04-28 10:50:00,246.64,246.9,246.55,246.89,12531.0,215.8602,216.0878,215.7815,216.079,12531.0
2017-04-28 10:55:00,247.0,247.21,246.93,247.13,11017.0,216.1753,216.3591,216.114,216.2891,11017.0
2017-04-28 11:00:00,247.16,247.23,246.99,246.99,8097.0,216.3153,216.3766,216.1665,216.1665,8097.0
2017-04-28 11:05:00,247.02,247.09,246.87,246.89,5555.0,216.1928,216.2541,216.0615,216.079,5555.0
2017-04-28 11:10:00,246.89,247.0,246.56,246.67,6591.0,216.079,216.1753,215.7902,215.8865,6591.0
2017-04-28 11:15:00,246.74,246.86,246.74,246.82,900.0,215.9477,216.0528,215.9477,216.0178,900.0
2017-04-28 11:20:00,246.87,246.92,246.65,246.8,7623.0,216.0615,216.1053,215.869,216.0003,7623.0
2017-04-28 11:25:00,246.79,246.99,246.78,246.84,3707.0,215.9915,216.1665,215.9827,216.0353,3707.0
2017-04-28 11:30:00,246.83,246.83,246.6,246.71,5163.0,216.0265,216.0265,215.8252,215.9215,5163.0
2017-04-28 11:35:00,246.77,246.98,246.71,246.86,4668.0,215.974,216.1578,215.9215,216.0528,4668.0
2017-04-28 11:40:00,246.84,246.98,246.78,246.98,2258.0,216.0353,216.1578,215.9827,216.1578,2258.0
2017-04-28 11:45:00,246.89,246.97,246.87,246.92,6196.0,216.079,216.149,216.0615,216.1053,6196.0
2017-04-28 11:50:00,246.94,246.96,246.8,246.84,3200.0,216.1228,216.1403,216.0003,216.0353,3200.0
2017-04-28 11:55:00,246.83,246.83,246.69,246.73,6092.0,216.0265,216.0265,215.904,215.939,6092.0
2017-04-28 12:00:00,246.75,246.82,246.67,246.67,4854.0,215.9565,216.0178,215.8865,215.8865,4854.0
2017-04-28 12:05:00,246.66,246.71,246.5,246.55,3700.0,215.8777,215.9215,215.7377,215.7815,3700.0
2017-04-28 12:10:00,246.5,246.53,246.41,246.53,4701.0,215.7377,215.7639,215.6589,215.7639,4701.0
2017-04-28 12:15:00,246.53,246.59,246.53,246.59,1234.0,215.7639,215.8165,215.7639,215.8165,1234.0
2017-04-28 12:20:00,246.69,246.69,246.56,246.62,3900.0,215.904,215.904,215.7902,215.8427,3900.0
2017-04-28 12:25:00,246.66,246.77,246.66,246.71,2820.0,215.8777,215.974,215.8777,215.9215,2820.0
2017-04-28 12:30:00,246.69,246.69,246.49,246.49,2300.0,215.904,215.904,215.7289,215.7289,2300.0
2017-04-28 12:35:00,246.49,246.53,246.39,246.39,3100.0,215.7289,215.7639,215.6414,215.6414,3100.0
2017-04-28 12:40:00,246.32,246.51,246.32,246.44,2600.0,215.5802,215.7464,215.5802,215.6852,2600.0
2017-04-28 12:45:00,246.48,246.48,246.28,246.41,4458.0,215.7202,215.7202,215.5451,215.6589,4458.0
2017-04-28 12:50:00,246.38,246.38,246.09,246.09,2050.0,215.6327,215.6327,215.3789,215.3789,2050.0
2017-04-28 12:55:00,246.14,246.25,246.12,246.12,3026.0,215.4226,215.5189,215.4051,215.4051,3026.0
2017-04-28 13:00:00,246.16,246.19,245.94,246.05,8652.0,215.4401,215.4664,215.2476,215.3438,8652.0
2017-04-28 13:05:00,246.09,246.15,245.98,245.98,4476.0,215.3789,215.4314,215.2826,215.2826,4476.0
2017-04-28 13:10:00,245.99,246.07,245.98,246.05,2809.0,215.2913,215.3614,215.2826,215.3438,2809.0
2017-04-28 13:15:00,246.12,246.13,245.82,245.82,4216.0,215.4051,215.4139,215.1426,215.1426,4216.0
2017-04-28 13:20:00,245.88,246.07,245.87,246.05,2460.0,215.1951,215.3614,215.1863,215.3438,2460.0
2017-04-28 13:25:00,246.09,246.11,246.03,246.09,3560.0,215.3789,215.3964,215.3263,215.3789,3560.0
2017-04-28 13:30:00,246.07,246.17,246.0,246.11,3225.0,215.3614,215.4489,215.3001,215.3964,3225.0
2017-04-28 13:35:00,246.1,246.13,245.96,246.08,4830.0,215.3876,215.4139,215.2651,215.3701,4830.0
2017-04-28 13:40:00,246.13,246.13,245.95,245.96,4000.0,215.4139,215.4139,215.2563,215.2651,4000.0
2017-04-28 13:45:00,245.98,245.98,245.79,245.89,5000.0,215.2826,215.2826,215.1163,215.2038,5000.0
2017-04-28 13:50:00,245.89,245.93,245.84,245.91,1200.0,215.2038,215.2388,215.1601,215.2213,1200.0
2017-04-28 13:55:00,245.92,245.93,245.74,245.74,5303.0,215.2301,215.2388,215.0725,215.0725,5303.0
2017-04-28 14:00:00,245.79,245.93,245.75,245.87,3682.0,215.1163,215.2388,215.0813,215.1863,3682.0
2017-04-28 14:05:00,245.93,245.93,245.7,245.71,5486.0,215.2388,215.2388,215.0375,215.0463,5486.0
2017-04-28 14:10:00,245.7,245.86,245.6,245.62,8910.0,215.0375,215.1776,214.95,214.9675,8910.0
2017-04-28 14:15:00,245.63,245.75,245.63,245.75,900.0,214.9763,215.0813,214.9763,215.0813,900.0
2017-04-28 14:20:00,245.76,245.83,245.72,245.77,4754.0,215.09,215.1513,215.055,215.0988,4754.0
2017-04-28 14:25:00,245.75,245.82,245.67,245.8,7055.0,215.0813,215.1426,215.0113,215.125,7055.0
2017-04-28 14:30:00,245.84,245.9,245.84,245.9,1300.0,215.1601,215.2126,215.1601,215.2126,1300.0
2017-04-28 14:35:00,245.9,245.96,245.83,245.93,6992.0,215.2126,215.2651,215.1513,215.2388,6992.0
2017-04-28 14:40:00,245.98,246.02,245.93,245.93,3639.0,215.2826,215.3176,215.2388,215.2388,3639.0
2017-04-28 14:45:00,245.93,246.03,245.92,246.03,4253.0,215.2388,215.3263,215.2301,215.3263,4253.0
2017-04-28 14:50:00,246.08,246.12,246.02,246.06,8375.0,215.3701,215.4051,215.3176,215.3526,8375.0
2017-04-28 14:55:00,246.03,246.22,246.03,246.13,7404.0,215.3263,215.4926,215.3263,215.4139,7404.0
2017-04-28 15:00:00,246.11,246.11,246.01,246.1,5507.0,215.3964,215.3964,215.3088,215.3876,5507.0
2017-04-28 15:05:00,246.08,246.1,246.03,246.05,7718.0,215.3701,215.3876,215.3263,215.3438,7718.0
2017-04-28 15:10:00,246.09,246.34,246.09,246.24,6300.0,215.3789,215.5977,215.3789,215.5101,6300.0
2017-04-28 15:15:00,246.31,246.32,246.18,246.22,10858.0,215.5714,215.5802,215.4576,215.4926,10858.0
2017-04-28 15:20:00,246.25,246.37,246.23,246.28,3934.0,215.5189,215.6239,215.5014,215.5451,3934.0
2017-04-28 15:25:00,246.31,246.37,246.26,246.37,6429.0,215.5714,215.6239,215.5276,215.6239,6429.0
2017-04-28 15:30:00,246.37,246.5,246.29,246.45,10812.0,215.6239,215.7377,215.5539,215.6939,10812.0
2017-04-28 15:35:00,246.45,246.51,246.27,246.27,15043.0,215.6939,215.7464,215.5364,215.5364,15043.0
2017-04-28 15:40:00,246.27,246.28,246.15,246.15,9980.0,215.5364,215.5451,215.4314,215.4314,9980.0
2017-04-28 15:45:00,246.15,246.16,246.04,246.16,25018.0,215.4314,215.4401,215.3351,215.4401,25018.0
2017-04-28 15:50:00,246.16,246.22,246.08,246.18,27297.0,215.4401,215.4926,215.3701,215.4576,27297.0
2017-04-28 15:55:00,246.17,246.17,245.92,246.01,72894.0,215.4489,215.4489,215.2301,215.3088,72894.0
2017-05-01 09:30:00,246.3,246.5,246.08,246.48,10504.0,215.5626,215.7377,215.3701,215.7202,10504.0
2017-05-01 09:35:00,246.18,246.46,245.65,245.66,5333.0,215.4576,215.7027,214.9938,215.0025,5333.0
2017-05-01 09:40:00,245.64,245.76,245.19,245.21,4401.0,214.985,215.09,214.5912,214.6087,4401.0
2017-05-01 09:45:00,245.39,245.44,244.52,244.65,5775.0,214.7662,214.81,214.0048,214.1186,5775.0
2017-05-01 09:50:00,244.56,245.18,244.56,245.07,8450.0,214.0398,214.5824,214.0398,214.4861,8450.0
2017-05-01 09:55:00,245.07,245.1,244.93,245.02,3218.0,214.4861,214.5124,214.3636,214.4424,3218.0
2017-05-01 10:00:00,244.93,245.22,244.69,245.05,12157.0,214.3636,214.6174,214.1536,214.4686,12157.0
2017-05-01 10:05:00,245.06,245.15,244.84,244.84,6391.0,214.4774,214.5562,214.2849,214.2849,6391.0
2017-05-01 10:10:00,244.83,244.83,244.32,244.32,3125.0,214.2761,214.2761,213.8297,213.8297,3125.0
2017-05-01 10:15:00,244.4,244.71,244.36,244.71,27450.0,213.8998,214.1711,213.8648,214.1711,27450.0
2017-05-01 10:20:00,244.65,245.02,244.65,244.95,13509.0,214.1186,214.4424,214.1186,214.3811,13509.0
2017-05-01 10:25:00,244.93,245.29,244.85,245.08,5922.0,214.3636,214.6787,214.2936,214.4949,5922.0
2017-05-01 10:30:00,245.1,245.27,245.04,245.26,3994.0,214.5124,214.6612,214.4599,214.6524,3994.0
2017-05-01 10:35:00,245.37,245.64,245.32,245.64,4450.0,214.7487,214.985,214.705,214.985,4450.0
2017-05-01 10:40:00,245.62,245.91,245.6,245.89,7298.0,214.9675,215.2213,214.95,215.2038,7298.0
2017-05-01 10:45:00,245.91,246.05,245.85,246.05,4800.0,215.2213,215.3438,215.1688,215.3438,4800.0
2017-05-01 10:50:00,246.06,246.18,246.06,246.11,5800.0,215.3526,215.4576,215.3526,215.3964,5800.0
2017-05-01 10:55:00,246.18,246.22,246.0,246.05,4595.0,215.4576,215.4926,215.3001,215.3438,4595.0
2017-05-01 11:00:00,246.0,246.03,245.73,245.84,8793.0,215.3001,215.3263,215.0638,215.1601,8793.0
2017-05-01 11:05:00,245.82,245.9,245.6,245.6,2871.0,215.1426,215.2126,214.95,214.95,2871.0
2017-05-01 11:10:00,245.58,245.75,245.48,245.74,4535.0,214.9325,215.0813,214.845,215.0725,4535.0
2017-05-01 11:15:00,245.81,245.88,245.69,245.7,9992.0,215.1338,215.1951,215.0288,215.0375,9992.0
2017-05-01 11:20:00,245.68,245.69,245.44,245.44,2525.0,215.02,215.0288,214.81,214.81,2525.0
2017-05-01 11:25:00,245.44,245.64,245.44,245.64,2763.0,214.81,214.985,214.81,214.985,2763.0
2017-05-01 11:30:00,245.63,245.68,245.59,245.68,1859.0,214.9763,215.02,214.9413,215.02,1859.0
2017-05-01 11:35:00,245.73,245.76,245.55,245.56,3700.0,215.0638,215.09,214.9062,214.915,3700.0
2017-05-01 11:40:00,245.49,245.63,245.49,245.52,1940.0,214.8537,214.9763,214.8537,214.88,1940.0
2017-05-01 11:45:00,245.58,245.79,245.58,245.64,5354.0,214.9325,215.1163,214.9325,214.985,5354.0
2017-05-01 11:50:00,245.73,245.84,245.73,245.8,1393.0,215.0638,215.1601,215.0638,215.125,1393.0
2017-05-01 11:55:00,245.81,246.06,245.81,246.06,3400.0,215.1338,215.3526,215.1338,215.3526,3400.0
2017-05-01 12:00:00,246.06,246.11,245.93,246.03,4505.0,215.3526,215.3964,215.2388,215.3263,4505.0
2017-05-01 12:05:00,245.98,246.12,245.97,246.11,1100.0,215.2826,215.4051,215.2738,215.3964,1100.0
2017-05-01 12:10:00,246.08,246.11,245.96,245.96,5900.0,215.3701,215.3964,215.2651,215.2651,5900.0
2017-05-01 12:15:00,246.05,246.1,245.99,246.07,5665.0,215.3438,215.3876,215.2913,215.3614,5665.0
2017-05-01 12:20:00,246.05,246.11,245.96,246.06,8601.0,215.3438,215.3964,215.2651,215.3526,8601.0
2017-05-01 12:25:00,246.03,246.06,245.95,245.96,4170.0,215.3263,215.3526,215.2563,215.2651,4170.0
2017-05-01 12:30:00,246.0,246.07,245.98,245.98,3254.0,215.3001,215.3614,215.2826,215.2826,3254.0
2017-05-01 12:35:00,246.05,246.11,245.99,246.03,4984.0,215.3438,215.3964,215.2913,215.3263,4984.0
2017-05-01 12:40:00,246.02,246.11,245.94,245.94,5536.0,215.3176,215.3964,215.2476,215.2476,5536.0
2017-05-01 12:45:00,245.94,245.99,245.85,245.92,2814.0,215.2476,215.2913,215.1688,215.2301,2814.0
2017-05-01 12:50:00,245.87,245.87,245.4,245.55,6127.0,215.1863,215.1863,214.775,214.9062,6127.0
2017-05-01 12:55:00,245.6,245.71,245.56,245.66,1326.0,214.95,215.0463,214.915,215.0025,1326.0
2017-05-01 13:00:00,245.7,245.76,245.67,245.7,3500.0,215.0375,215.09,215.0113,215.0375,3500.0
2017-05-01 13:05:00,245.77,245.86,245.72,245.75,4400.0,215.0988,215.1776,215.055,215.0813,4400.0
2017-05-01 13:10:00,245.73,245.89,245.73,245.8,2924.0,215.0638,215.2038,215.0638,215.125,2924.0
2017-05-01 13:15:00,245.92,245.99,245.82,245.82,3322.0,215.2301,215.2913,215.1426,215.1426,3322.0
2017-05-01 13:20:00,245.83,245.93,245.83,245.89,902.0,215.1513,215.2388,215.1513,215.2038,902.0
2017-05-01 13:25:00,245.85,245.93,245.78,245.8,7113.0,215.1688,215.2388,215.1075,215.125,7113.0
2017-05-01 13:30:00,245.84,246.0,245.83,246.0,3258.0,215.1601,215.3001,215.1513,215.3001,3258.0
2017-05-01 13:35:00,246.04,246.11,245.96,246.03,3250.0,215.3351,215.3964,215.2651,215.3263,3250.0
2017-05-01 13:40:00,246.05,246.17,246.01,246.04,1000.0,215.3438,215.4489,215.3088,215.3351,1000.0
2017-05-01 13:45:00,246.04,246.14,245.94,246.14,5771.0,215.3351,215.4226,215.2476,215.4226,5771.0
2017-05-01 13:50:00,246.18,246.37,246.12,246.33,3303.0,215.4576,215.6239,215.4051,215.5889,3303.0
2017-05-01 13:55:00,246.38,246.48,246.33,246.41,3568.0,215.6327,215.7202,215.5889,215.6589,3568.0
2017-05-01 14:00:00,246.41,246.53,246.09,246.1,8050.0,215.6589,215.7639,215.3789,215.3876,8050.0
2017-05-01 14:05:00,246.17,246.17,245.22,245.22,8183.0,215.4489,215.4489,214.6174,214.6174,8183.0
2017-05-01 14:10:00,245.26,245.42,245.22,245.26,7148.0,214.6524,214.7925,214.6174,214.6524,7148.0
2017-05-01 14:15:00,245.21,245.3,245.14,245.17,4302.0,214.6087,214.6874,214.5474,214.5737,4302.0
2017-05-01 14:20:00,245.23,245.38,245.17,245.38,10933.0,214.6262,214.7575,214.5737,214.7575,10933.0
2017-05-01 14:25:00,245.32,245.43,245.22,245.25,7840.0,214.705,214.8012,214.6174,214.6437,7840.0
2017-05-01 14:30:00,245.25,245.26,245.05,245.06,7729.0,214.6437,214.6524,214.4686,214.4774,7729.0
2017-05-01 14:35:00,245.05,245.33,245.0,245.03,8803.0,214.4686,214.7137,214.4249,214.4511,8803.0
2017-05-01 14:40:00,245.06,245.06,244.8,245.01,8543.0,214.4774,214.4774,214.2498,214.4336,8543.0
2017-05-01 14:45:00,245.01,245.04,244.75,244.78,9123.0,214.4336,214.4599,214.2061,214.2323,9123.0
2017-05-01 14:50:00,244.76,244.96,244.69,244.8,11949.0,214.2148,214.3899,214.1536,214.2498,11949.0
2017-05-01 14:55:00,244.82,244.87,244.65,244.74,9582.0,214.2673,214.3111,214.1186,214.1973,9582.0
2017-05-01 15:00:00,244.81,244.95,244.62,244.76,6815.0,214.2586,214.3811,214.0923,214.2148,6815.0
2017-05-01 15:05:00,244.78,244.83,244.73,244.75,6784.0,214.2323,214.2761,214.1886,214.2061,6784.0
2017-05-01 15:10:00,244.78,244.96,244.73,244.93,10490.0,214.2323,214.3899,214.1886,214.3636,10490.0
2017-05-01 15:15:00,244.93,244.93,244.57,244.59,11727.0,214.3636,214.3636,214.0485,214.0661,11727.0
2017-05-01 15:20:00,244.63,244.74,244.5,244.56,12150.0,214.1011,214.1973,213.9873,214.0398,12150.0
2017-05-01 15:25:00,244.55,244.66,244.52,244.62,11935.0,214.031,214.1273,214.0048,214.0923,11935.0
2017-05-01 15:30:00,244.59,244.89,244.52,244.83,11607.0,214.0661,214.3286,214.0048,214.2761,11607.0
2017-05-01 15:35:00,244.85,244.86,244.66,244.73,8666.0,214.2936,214.3024,214.1273,214.1886,8666.0
2017-05-01 15:40:00,244.69,244.76,244.68,244.7,16253.0,214.1536,214.2148,214.1448,214.1623,16253.0
2017-05-01 15:45:00,244.7,244.78,244.58,244.61,22828.0,214.1623,214.2323,214.0573,214.0836,22828.0
2017-05-01 15:50:00,244.62,244.72,244.6,244.62,17595.0,214.0923,214.1798,214.0748,214.0923,17595.0
2017-05-01 15:55:00,244.62,244.64,244.37,244.46,40968.0,214.0923,214.1098,213.8735,213.9523,40968.0
2017-05-02 09:30:00,244.46,244.76,244.45,244.62,8264.0,213.9523,214.2148,213.9435,214.0923,8264.0
2017-05-02 09:35:00,244.82,244.93,244.6,244.64,5214.0,214.2673,214.3636,214.0748,214.1098,5214.0
2017-05-02 09:40:00,244.85,244.91,244.5,244.71,7148.0,214.2936,214.3461,213.9873,214.1711,7148.0
2017-05-02 09:45:00,244.74,245.4,244.66,245.4,15900.0,214.1973,214.775,214.1273,214.775,15900.0
2017-05-02 09:50:00,245.44,245.57,245.2,245.57,5469.0,214.81,214.9238,214.5999,214.9238,5469.0
2017-05-02 09:55:00,245.6,245.68,245.43,245.43,6513.0,214.95,215.02,214.8012,214.8012,6513.0
2017-05-02 10:00:00,245.31,245.67,245.31,245.39,9119.0,214.6962,215.0113,214.6962,214.7662,9119.0
2017-05-02 10:05:00,245.46,245.46,245.1,245.1,4216.0,214.8275,214.8275,214.5124,214.5124,4216.0
2017-05-02 10:10:00,245.14,245.16,244.72,244.77,3600.0,214.5474,214.5649,214.1798,214.2236,3600.0
2017-05-02 10:15:00,244.77,244.95,244.74,244.74,23474.0,214.2236,214.3811,214.1973,214.1973,23474.0
2017-05-02 10:20:00,244.69,244.92,244.54,244.65,79408.0,214.1536,214.3549,214.0223,214.1186,79408.0
2017-05-02 10:25:00,244.67,244.68,244.2,244.2,18215.0,214.1361,214.1448,213.7247,213.7247,18215.0
2017-05-02 10:30:00,244.21,244.42,244.04,244.06,19156.0,213.7335,213.9173,213.5847,213.6022,19156.0
2017-05-02 10:35:00,244.18,244.18,243.51,243.66,23910.0,213.7072,213.7072,213.1208,213.2521,23910.0
2017-05-02 10:40:00,243.68,243.83,243.5,243.63,10693.0,213.2696,213.4009,213.1121,213.2259,10693.0
2017-05-02 10:45:00,243.62,244.12,243.62,244.0,9716.0,213.2171,213.6547,213.2171,213.5497,9716.0
2017-05-02 10:50:00,244.02,244.19,243.88,244.04,7286.0,213.5672,213.716,213.4447,213.5847,7286.0
2017-05-02 10:55:00,244.05,244.08,243.92,243.98,5275.0,213.5934,213.6197,213.4797,213.5322,5275.0
2017-05-02 11:00:00,244.03,244.09,243.93,244.06,7296.0,213.5759,213.6284,213.4884,213.6022,7296.0
2017-05-02 11:05:00,244.09,244.2,244.0,244.2,4719.0,213.6284,213.7247,213.5497,213.7247,4719.0
2017-05-02 11:10:00,244.25,244.36,244.13,244.36,3915.0,213.7685,213.8648,213.6635,213.8648,3915.0
2017-05-02 11:15:00,244.31,244.39,244.26,244.39,8349.0,213.821,213.891,213.7772,213.891,8349.0
2017-05-02 11:20:00,244.49,244.62,244.49,244.6,2700.0,213.9785,214.0923,213.9785,214.0748,2700.0
2017-05-02 11:25:00,244.6,244.84,244.51,244.81,7977.0,214.0748,214.2849,213.996,214.2586,7977.0
2017-05-02 11:30:00,244.76,244.81,244.48,244.77,7620.0,214.2148,214.2586,213.9698,214.2236,7620.0
2017-05-02 11:35:00,244.74,244.89,244.7,244.89,3191.0,214.1973,214.3286,214.1623,214.3286,3191.0
2017-05-02 11:40:00,244.95,244.98,244.83,244.84,2900.0,214.3811,214.4074,214.2761,214.2849,2900.0
2017-05-02 11:45:00,244.88,244.92,244.75,244.78,5955.0,214.3199,214.3549,214.2061,214.2323,5955.0
2017-05-02 11:50:00,244.82,244.92,244.8,244.89,2200.0,214.2673,214.3549,214.2498,214.3286,2200.0
2017-05-02 11:55:00,244.85,244.97,244.84,244.97,6752.0,214.2936,214.3986,214.2849,214.3986,6752.0
2017-05-02 12:00:00,245.03,245.47,245.01,245.41,9843.0,214.4511,214.8362,214.4336,214.7837,9843.0
2017-05-02 12:05:00,245.37,245.5,245.37,245.46,4387.0,214.7487,214.8625,214.7487,214.8275,4387.0
2017-05-02 12:10:00,245.45,245.45,245.28,245.28,5975.0,214.8187,214.8187,214.6699,214.6699,5975.0
2017-05-02 12:15:00,245.28,245.31,245.09,245.09,9689.0,214.6699,214.6962,214.5037,214.5037,9689.0
2017-05-02 12:20:00,245.11,245.12,244.98,245.08,4300.0,214.5212,214.5299,214.4074,214.4949,4300.0
2017-05-02 12:25:00,245.09,245.31,245.08,245.26,4580.0,214.5037,214.6962,214.4949,214.6524,4580.0
2017-05-02 12:30:00,245.29,245.29,245.11,245.11,3920.0,214.6787,214.6787,214.5212,214.5212,3920.0
2017-05-02 12:35:00,245.15,245.2,245.08,245.13,4708.0,214.5562,214.5999,214.4949,214.5387,4708.0
2017-05-02 12:40:00,245.07,245.15,245.02,245.09,2820.0,214.4861,214.5562,214.4424,214.5037,2820.0
2017-05-02 12:45:00,245.06,245.06,244.93,244.98,1870.0,214.4774,214.4774,214.3636,214.4074,1870.0
2017-05-02 12:50:00,245.04,245.04,244.89,244.93,3586.0,214.4599,214.4599,214.3286,214.3636,3586.0
2017-05-02 12:55:00,244.87,244.87,244.79,244.81,1300.0,214.3111,214.3111,214.2411,214.2586,1300.0
2017-05-02 13:00:00,244.83,244.86,244.71,244.72,5400.0,214.2761,214.3024,214.1711,214.1798,5400.0
2017-05-02 13:05:00,244.68,244.74,244.62,244.65,2100.0,214.1448,214.1973,214.0923,214.1186,2100.0
2017-05-02 13:10:00,244.67,244.71,244.56,244.58,4337.0,214.1361,214.1711,214.0398,214.0573,4337.0
2017-05-02 13:15:00,244.58,244.79,244.58,244.78,8119.0,214.0573,214.2411,214.0573,214.2323,8119.0
2017-05-02 13:20:00,244.8,244.8,244.66,244.75,1507.0,214.2498,214.2498,214.1273,214.2061,1507.0
2017-05-02 13:25:00,244.76,244.81,244.67,244.67,3811.0,214.2148,214.2586,214.1361,214.1361,3811.0
2017-05-02 13:30:00,244.66,244.78,244.62,244.74,5263.0,214.1273,214.2323,214.0923,214.1973,5263.0
2017-05-02 13:35:00,244.72,244.85,244.72,244.84,18538.0,214.1798,214.2936,214.1798,214.2849,18538.0
2017-05-02 13:40:00,244.84,244.87,244.78,244.85,7832.0,214.2849,214.3111,214.2323,214.2936,7832.0
2017-05-02 13:45:00,244.82,244.99,244.82,244.95,5546.0,214.2673,214.4161,214.2673,214.3811,5546.0
2017-05-02 13:50:00,244.98,245.04,244.92,245.04,4400.0,214.4074,214.4599,214.3549,214.4599,4400.0
2017-05-02 13:55:00,245.0,245.02,244.96,245.0,3796.0,214.4249,214.4424,214.3899,214.4249,3796.0
2017-05-02 14:00:00,244.99,245.01,244.91,244.97,4600.0,214.4161,214.4336,214.3461,214.3986,4600.0
2017-05-02 14:05:00,244.98,245.05,244.9,245.0,3150.0,214.4074,214.4686,214.3374,214.4249,3150.0
2017-05-02 14:10:00,245.02,245.02,244.95,244.96,4463.0,214.4424,214.4424,214.3811,214.3899,4463.0
2017-05-02 14:15:00,245.0,245.0,244.92,245.0,5500.0,214.4249,214.4249,214.3549,214.4249,5500.0
2017-05-02 14:20:00,244.97,244.99,244.84,244.88,5437.0,214.3986,214.4161,214.2849,214.3199,5437.0
2017-05-02 14:25:00,244.84,244.86,244.75,244.75,10614.0,214.2849,214.3024,214.2061,214.2061,10614.0
2017-05-02 14:30:00,244.76,244.98,244.75,244.98,4002.0,214.2148,214.4074,214.2061,214.4074,4002.0
2017-05-02 14:35:00,245.07,245.08,245.0,245.08,3860.0,214.4861,214.4949,214.4249,214.4949,3860.0
2017-05-02 14:40:00,245.01,245.05,244.93,245.03,7883.0,214.4336,214.4686,214.3636,214.4511,7883.0
2017-05-02 14:45:00,245.05,245.21,245.05,245.08,4860.0,214.4686,214.6087,214.4686,214.4949,4860.0
2017-05-02 14:50:00,245.13,245.13,244.99,244.99,2767.0,214.5387,214.5387,214.4161,214.4161,2767.0
2017-05-02 14:55:00,244.97,245.18,244.97,245.13,12746.0,214.3986,214.5824,214.3986,214.5387,12746.0
2017-05-02 15:00:00,245.12,245.15,245.02,245.02,10327.0,214.5299,214.5562,214.4424,214.4424,10327.0
2017-05-02 15:05:00,245.03,245.15,245.0,245.12,6106.0,214.4511,214.5562,214.4249,214.5299,6106.0
2017-05-02 15:10:00,245.13,245.17,245.06,245.17,7289.0,214.5387,214.5737,214.4774,214.5737,7289.0
2017-05-02 15:15:00,245.11,245.14,245.03,245.04,4536.0,214.5212,214.5474,214.4511,214.4599,4536.0
2017-05-02 15:20:00,245.07,245.16,245.05,245.16,7228.0,214.4861,214.5649,214.4686,214.5649,7228.0
2017-05-02 15:25:00,245.14,245.23,245.13,245.16,18886.0,214.5474,214.6262,214.5387,214.5649,18886.0
2017-05-02 15:30:00,245.17,245.28,245.17,245.25,6093.0,214.5737,214.6699,214.5737,214.6437,6093.0
2017-05-02 15:35:00,245.22,245.3,245.2,245.3,9576.0,214.6174,214.6874,214.5999,214.6874,9576.0
2017-05-02 15:40:00,245.31,245.35,245.29,245.32,8409.0,214.6962,214.7312,214.6787,214.705,8409.0
2017-05-02 15:45:00,245.28,245.3,245.14,245.3,17377.0,214.6699,214.6874,214.5474,214.6874,17377.0
2017-05-02 15:50:00,245.33,245.34,245.18,245.21,15138.0,214.7137,214.7225,214.5824,214.6087,15138.0
2017-05-02 15:55:00,245.21,245.42,245.19,245.31,33609.0,214.6087,214.7925,214.5912,214.6962,33609.0
2017-05-03 09:30:00,244.91,245.0,244.06,244.72,31781.0,214.3461,214.4249,213.6022,214.1798,31781.0
2017-05-03 09:35:00,244.53,244.68,244.36,244.52,9078.0,214.0135,214.1448,213.8648,214.0048,9078.0
2017-05-03 09:40:00,244.71,245.26,244.7,245.18,2500.0,214.1711,214.6524,214.1623,214.5824,2500.0
2017-05-03 09:45:00,245.17,245.17,244.65,244.69,24000.0,214.5737,214.5737,214.1186,214.1536,24000.0
2017-05-03 09:50:00,244.68,244.81,244.61,244.61,47421.0,214.1448,214.2586,214.0836,214.0836,47421.0
2017-05-03 09:55:00,244.8,244.99,244.6,244.99,7700.0,214.2498,214.4161,214.0748,214.4161,7700.0
2017-05-03 10:00:00,244.95,245.17,244.7,244.91,2852.0,214.3811,214.5737,214.1623,214.3461,2852.0
2017-05-03 10:05:00,244.92,244.92,244.6,244.6,1883.0,214.3549,214.3549,214.0748,214.0748,1883.0
2017-05-03 10:10:00,244.6,244.72,244.41,244.72,16499.0,214.0748,214.1798,213.9085,214.1798,16499.0
2017-05-03 10:15:00,244.78,244.78,244.6,244.6,2711.0,214.2323,214.2323,214.0748,214.0748,2711.0
2017-05-03 10:20:00,244.69,244.85,244.64,244.74,3503.0,214.1536,214.2936,214.1098,214.1973,3503.0
2017-05-03 10:25:00,244.88,245.13,244.78,245.12,2500.0,214.3199,214.5387,214.2323,214.5299,2500.0
2017-05-03 10:30:00,244.93,245.44,244.93,245.31,5974.0,214.3636,214.81,214.3636,214.6962,5974.0
2017-05-03 10:35:00,245.29,245.42,244.88,245.01,4225.0,214.6787,214.7925,214.3199,214.4336,4225.0
2017-05-03 10:40:00,244.93,245.07,244.78,245.07,1700.0,214.3636,214.4861,214.2323,214.4861,1700.0
2017-05-03 10:45:00,245.04,245.12,244.64,244.64,3458.0,214.4599,214.5299,214.1098,214.1098,3458.0
2017-05-03 10:50:00,244.8,244.83,244.35,244.51,12466.0,214.2498,214.2761,213.856,213.996,12466.0
2017-05-03 10:55:00,244.52,244.62,244.52,244.56,2700.0,214.0048,214.0923,214.0048,214.0398,2700.0
2017-05-03 11:00:00,244.52,244.52,244.33,244.33,3427.0,214.0048,214.0048,213.8385,213.8385,3427.0
2017-05-03 11:05:00,244.42,244.64,244.4,244.46,3772.0,213.9173,214.1098,213.8998,213.9523,3772.0
2017-05-03 11:10:00,244.35,244.38,244.0,244.01,5159.0,213.856,213.8823,213.5497,213.5584,5159.0
2017-05-03 11:15:00,244.11,244.12,243.95,243.95,3340.0,213.646,213.6547,213.5059,213.5059,3340.0
2017-05-03 11:20:00,244.08,244.19,243.98,244.19,5805.0,213.6197,213.716,213.5322,213.716,5805.0
2017-05-03 11:25:00,244.17,244.44,244.11,244.24,2359.0,213.6985,213.9348,213.646,213.7597,2359.0
2017-05-03 11:30:00,244.27,244.27,244.08,244.08,1957.0,213.786,213.786,213.6197,213.6197,1957.0
2017-05-03 11:35:00,244.15,244.22,244.04,244.08,2200.0,213.681,213.7422,213.5847,213.6197,2200.0
2017-05-03 11:40:00,244.06,244.3,244.02,244.3,7005.0,213.6022,213.8122,213.5672,213.8122,7005.0
2017-05-03 11:45:00,244.32,244.56,244.29,244.54,3410.0,213.8297,214.0398,213.8035,214.0223,3410.0
2017-05-03 11:50:00,244.64,244.8,244.64,244.74,4779.0,214.1098,214.2498,214.1098,214.1973,4779.0
2017-05-03 11:55:00,244.74,244.9,244.66,244.75,3645.0,214.1973,214.3374,214.1273,214.2061,3645.0
2017-05-03 12:00:00,244.8,244.92,244.79,244.85,3786.0,214.2498,214.3549,214.2411,214.2936,3786.0
2017-05-03 12:05:00,244.87,244.9,244.73,244.86,5858.0,214.3111,214.3374,214.1886,214.3024,5858.0
2017-05-03 12:10:00,244.91,245.02,244.81,245.01,6000.0,214.3461,214.4424,214.2586,214.4336,6000.0
2017-05-03 12:15:00,244.91,245.1,244.91,245.02,3200.0,214.3461,214.5124,214.3461,214.4424,3200.0
2017-05-03 12:20:00,245.03,245.1,244.92,244.92,1800.0,214.4511,214.5124,214.3549,214.3549,1800.0
2017-05-03 12:25:00,244.97,245.14,244.92,245.14,4002.0,214.3986,214.5474,214.3549,214.5474,4002.0
2017-05-03 12:30:00,245.17,245.18,245.08,245.1,3315.0,214.5737,214.5824,214.4949,214.5124,3315.0
2017-05-03 12:35:00,245.07,245.1,244.99,245.1,800.0,214.4861,214.5124,214.4161,214.5124,800.0
2017-05-03 12:40:00,245.07,245.08,244.82,244.82,2415.0,214.4861,214.4949,214.2673,214.2673,2415.0
2017-05-03 12:45:00,244.83,244.91,244.82,244.89,1402.0,214.2761,214.3461,214.2673,214.3286,1402.0
2017-05-03 12:50:00,244.92,244.96,244.76,244.78,2455.0,214.3549,214.3899,214.2148,214.2323,2455.0
2017-05-03 12:55:00,244.72,244.91,244.71,244.91,1914.0,214.1798,214.3461,214.1711,214.3461,1914.0
2017-05-03 13:00:00,244.93,245.0,244.89,244.94,1700.0,214.3636,214.4249,214.3286,214.3724,1700.0
2017-05-03 13:05:00,244.89,244.94,244.83,244.9,1500.0,214.3286,214.3724,214.2761,214.3374,1500.0
2017-05-03 13:10:00,244.8,244.81,244.72,244.73,1600.0,214.2498,214.2586,214.1798,214.1886,1600.0
2017-05-03 13:15:00,244.72,244.77,244.62,244.62,1895.0,214.1798,214.2236,214.0923,214.0923,1895.0
2017-05-03 13:20:00,244.65,244.79,244.65,244.65,2451.0,214.1186,214.2411,214.1186,214.1186,2451.0
2017-05-03 13:25:00,244.63,244.64,244.5,244.64,2200.0,214.1011,214.1098,213.9873,214.1098,2200.0
2017-05-03 13:30:00,244.54,244.59,244.45,244.49,2800.0,214.0223,214.0661,213.9435,213.9785,2800.0
2017-05-03 13:35:00,244.49,244.59,244.48,244.59,2824.0,213.9785,214.0661,213.9698,214.0661,2824.0
2017-05-03 13:40:00,244.64,244.72,244.59,244.72,3000.0,214.1098,214.1798,214.0661,214.1798,3000.0
2017-05-03 13:45:00,244.73,244.92,244.69,244.92,6400.0,214.1886,214.3549,214.1536,214.3549,6400.0
2017-05-03 13:50:00,244.9,244.97,244.83,244.83,4477.0,214.3374,214.3986,214.2761,214.2761,4477.0
2017-05-03 13:55:00,244.83,244.92,244.81,244.92,2192.0,214.2761,214.3549,214.2586,214.3549,2192.0
2017-05-03 14:00:00,244.97,244.97,244.85,244.89,2998.0,214.3986,214.3986,214.2936,214.3286,2998.0
2017-05-03 14:05:00,244.91,244.95,244.85,244.85,7905.0,214.3461,214.3811,214.2936,214.2936,7905.0
2017-05-03 14:10:00,244.85,244.89,244.79,244.82,4869.0,214.2936,214.3286,214.2411,214.2673,4869.0
2017-05-03 14:15:00,244.8,244.87,244.78,244.83,7878.0,214.2498,214.3111,214.2323,214.2761,7878.0
2017-05-03 14:20:00,244.83,244.88,244.82,244.87,2400.0,214.2761,214.3199,214.2673,214.3111,2400.0
2017-05-03 14:25:00,244.89,245.0,244.89,244.99,2198.0,214.3286,214.4249,214.3286,214.4161,2198.0
2017-05-03 14:30:00,245.0,245.22,244.96,245.22,7071.0,214.4249,214.6174,214.3899,214.6174,7071.0
2017-05-03 14:35:00,245.23,245.24,245.1,245.17,6124.0,214.6262,214.6349,214.5124,214.5737,6124.0
2017-05-03 14:40:00,245.21,245.29,245.16,245.2,1545.0,214.6087,214.6787,214.5649,214.5999,1545.0
2017-05-03 14:45:00,245.27,245.27,245.16,245.24,1746.0,214.6612,214.6612,214.5649,214.6349,1746.0
2017-05-03 14:50:00,245.29,245.29,245.15,245.21,5300.0,214.6787,214.6787,214.5562,214.6087,5300.0
2017-05-03 14:55:00,245.24,245.27,245.14,245.16,4574.0,214.6349,214.6612,214.5474,214.5649,4574.0
2017-05-03 15:00:00,245.2,245.37,245.18,245.28,7474.0,214.5999,214.7487,214.5824,214.6699,7474.0
2017-05-03 15:05:00,245.27,245.35,245.2,245.25,5150.0,214.6612,214.7312,214.5999,214.6437,5150.0
2017-05-03 15:10:00,245.26,245.34,245.22,245.31,4206.0,214.6524,214.7225,214.6174,214.6962,4206.0
2017-05-03 15:15:00,245.33,245.35,245.21,245.29,6578.0,214.7137,214.7312,214.6087,214.6787,6578.0
2017-05-03 15:20:00,245.26,245.31,245.24,245.25,3000.0,214.6524,214.6962,214.6349,214.6437,3000.0
2017-05-03 15:25:00,245.27,245.33,245.23,245.3,3610.0,214.6612,214.7137,214.6262,214.6874,3610.0
2017-05-03 15:30:00,245.31,245.43,245.28,245.35,6250.0,214.6962,214.8012,214.6699,214.7312,6250.0
2017-05-03 15:35:00,245.36,245.4,245.32,245.38,8652.0,214.74,214.775,214.705,214.7575,8652.0
2017-05-03 15:40:00,245.36,245.56,245.36,245.56,7582.0,214.74,214.915,214.74,214.915,7582.0
2017-05-03 15:45:00,245.52,245.73,245.5,245.67,10768.0,214.88,215.0638,214.8625,215.0113,10768.0
2017-05-03 15:50:00,245.67,245.8,245.63,245.77,10001.0,215.0113,215.125,214.9763,215.0988,10001.0
2017-05-03 15:55:00,245.78,245.84,245.41,245.49,30672.0,215.1075,215.1601,214.7837,214.8537,30672.0
2017-05-04 09:30:00,245.67,245.67,245.43,245.65,5944.0,215.0113,215.0113,214.8012,214.9938,5944.0
2017-05-04 09:35:00,245.7,245.7,245.38,245.6,2122.0,215.0375,215.0375,214.7575,214.95,2122.0
2017-05-04 09:40:00,245.55,246.02,245.55,245.78,1500.0,214.9062,215.3176,214.9062,215.1075,1500.0
2017-05-04 09:45:00,245.59,245.8,245.54,245.65,3600.0,214.9413,215.125,214.8975,214.9938,3600.0
2017-05-04 09:50:00,245.64,245.8,245.42,245.43,2571.0,214.985,215.125,214.7925,214.8012,2571.0
2017-05-04 09:55:00,245.43,245.67,245.32,245.33,3700.0,214.8012,215.0113,214.705,214.7137,3700.0
2017-05-04 10:00:00,245.47,245.74,245.27,245.6,11609.0,214.8362,215.0725,214.6612,214.95,11609.0
2017-05-04 10:05:00,245.54,245.57,245.33,245.44,6400.0,214.8975,214.9238,214.7137,214.81,6400.0
2017-05-04 10:10:00,245.46,245.62,245.46,245.62,1800.0,214.8275,214.9675,214.8275,214.9675,1800.0
2017-05-04 10:15:00,245.59,245.77,245.55,245.73,1588.0,214.9413,215.0988,214.9062,215.0638,1588.0
2017-05-04 10:20:00,245.67,245.67,244.88,245.05,9922.0,215.0113,215.0113,214.3199,214.4686,9922.0
2017-05-04 10:25:00,245.03,245.14,244.62,244.69,3561.0,214.4511,214.5474,214.0923,214.1536,3561.0
2017-05-04 10:30:00,244.74,245.03,244.62,244.71,6500.0,214.1973,214.4511,214.0923,214.1711,6500.0
2017-05-04 10:35:00,244.69,244.74,244.43,244.63,4629.0,214.1536,214.1973,213.926,214.1011,4629.0
2017-05-04 10:40:00,244.77,244.77,244.41,244.59,7149.0,214.2236,214.2236,213.9085,214.0661,7149.0
2017-05-04 10:45:00,244.57,244.64,244.32,244.43,5379.0,214.0485,214.1098,213.8297,213.926,5379.0
2017-05-04 10:50:00,244.43,244.56,244.31,244.31,8205.0,213.926,214.0398,213.821,213.821,8205.0
2017-05-04 10:55:00,244.35,244.57,244.28,244.52,7846.0,213.856,214.0485,213.7947,214.0048,7846.0
2017-05-04 11:00:00,244.47,244.88,244.42,244.83,10087.0,213.961,214.3199,213.9173,214.2761,10087.0
2017-05-04 11:05:00,244.81,244.85,244.57,244.61,4809.0,214.2586,214.2936,214.0485,214.0836,4809.0
2017-05-04 11:10:00,244.55,244.55,244.17,244.3,4084.0,214.031,214.031,213.6985,213.8122,4084.0
2017-05-04 11:15:00,244.27,244.28,244.13,244.13,8333.0,213.786,213.7947,213.6635,213.6635,8333.0
2017-05-04 11:20:00,244.13,244.55,244.12,244.42,7499.0,213.6635,214.031,213.6547,213.9173,7499.0
2017-05-04 11:25:00,244.41,244.77,244.38,244.77,7516.0,213.9085,214.2236,213.8823,214.2236,7516.0
2017-05-04 11:30:00,244.78,245.31,244.75,245.31,5678.0,214.2323,214.6962,214.2061,214.6962,5678.0
2017-05-04 11:35:00,245.41,245.41,244.88,245.0,12022.0,214.7837,214.7837,214.3199,214.4249,12022.0
2017-05-04 11:40:00,244.93,244.93,244.82,244.91,4718.0,214.3636,214.3636,214.2673,214.3461,4718.0
2017-05-04 11:45:00,244.91,244.95,244.8,244.87,4243.0,214.3461,214.3811,214.2498,214.3111,4243.0
2017-05-04 11:50:00,244.9,244.95,244.65,244.8,2670.0,214.3374,214.3811,214.1186,214.2498,2670.0
2017-05-04 11:55:00,244.77,244.85,244.37,244.71,3900.0,214.2236,214.2936,213.8735,214.1711,3900.0
2017-05-04 12:00:00,244.81,244.82,244.34,244.56,5724.0,214.2586,214.2673,213.8473,214.0398,5724.0
2017-05-04 12:05:00,244.61,244.7,244.36,244.36,2406.0,214.0836,214.1623,213.8648,213.8648,2406.0
2017-05-04 12:10:00,244.35,244.35,244.09,244.2,3927.0,213.856,213.856,213.6284,213.7247,3927.0
2017-05-04 12:15:00,244.17,244.18,243.9,243.9,8824.0,213.6985,213.7072,213.4622,213.4622,8824.0
2017-05-04 12:20:00,243.99,244.04,243.86,244.02,3930.0,213.5409,213.5847,213.4272,213.5672,3930.0
2017-05-04 12:25:00,243.98,244.1,243.91,243.91,3300.0,213.5322,213.6372,213.4709,213.4709,3300.0
2017-05-04 12:30:00,243.91,243.96,243.67,243.68,5746.0,213.4709,213.5147,213.2609,213.2696,5746.0
2017-05-04 12:35:00,243.67,243.96,243.63,243.96,7566.0,213.2609,213.5147,213.2259,213.5147,7566.0
2017-05-04 12:40:00,243.95,243.98,243.84,243.94,5532.0,213.5059,213.5322,213.4096,213.4972,5532.0
2017-05-04 12:45:00,243.91,244.17,243.79,244.17,5782.0,213.4709,213.6985,213.3659,213.6985,5782.0
2017-05-04 12:50:00,244.23,244.34,244.21,244.34,4215.0,213.751,213.8473,213.7335,213.8473,4215.0
2017-05-04 12:55:00,244.34,244.53,244.3,244.3,5316.0,213.8473,214.0135,213.8122,213.8122,5316.0
2017-05-04 13:00:00,244.31,244.52,244.3,244.42,4379.0,213.821,214.0048,213.8122,213.9173,4379.0
2017-05-04 13:05:00,244.41,244.5,244.26,244.3,5393.0,213.9085,213.9873,213.7772,213.8122,5393.0
2017-05-04 13:10:00,244.45,244.48,244.18,244.25,4972.0,213.9435,213.9698,213.7072,213.7685,4972.0
2017-05-04 13:15:00,244.26,244.36,244.18,244.19,3449.0,213.7772,213.8648,213.7072,213.716,3449.0
2017-05-04 13:20:00,244.2,244.43,244.2,244.4,5915.0,213.7247,213.926,213.7247,213.8998,5915.0
2017-05-04 13:25:00,244.36,244.56,244.36,244.39,2900.0,213.8648,214.0398,213.8648,213.891,2900.0
2017-05-04 13:30:00,244.47,244.5,244.29,244.41,4200.0,213.961,213.9873,213.8035,213.9085,4200.0
2017-05-04 13:35:00,244.38,244.41,244.24,244.3,2300.0,213.8823,213.9085,213.7597,213.8122,2300.0
2017-05-04 13:40:00,244.18,244.36,244.18,244.21,4272.0,213.7072,213.8648,213.7072,213.7335,4272.0
2017-05-04 13:45:00,244.37,244.55,244.37,244.54,2281.0,213.8735,214.031,213.8735,214.0223,2281.0
2017-05-04 13:50:00,244.47,244.47,244.16,244.45,4273.0,213.961,213.961,213.6897,213.9435,4273.0
2017-05-04 13:55:00,244.34,244.35,244.1,244.25,3320.0,213.8473,213.856,213.6372,213.7685,3320.0
2017-05-04 14:00:00,244.28,244.43,244.28,244.34,6467.0,213.7947,213.926,213.7947,213.8473,6467.0
2017-05-04 14:05:00,244.35,244.44,244.0,244.12,8008.0,213.856,213.9348,213.5497,213.6547,8008.0
2017-05-04 14:10:00,244.14,244.6,244.0,244.59,50346.0,213.6722,214.0748,213.5497,214.0661,50346.0
2017-05-04 14:15:00,244.56,244.73,244.52,244.58,12263.0,214.0398,214.1886,214.0048,214.0573,12263.0
2017-05-04 14:20:00,244.54,244.69,244.24,244.69,14550.0,214.0223,214.1536,213.7597,214.1536,14550.0
2017-05-04 14:25:00,244.69,244.97,244.69,244.97,8317.0,214.1536,214.3986,214.1536,214.3986,8317.0
2017-05-04 14:30:00,244.9,245.01,244.8,244.85,12302.0,214.3374,214.4336,214.2498,214.2936,12302.0
2017-05-04 14:35:00,244.87,244.99,244.71,244.99,11014.0,214.3111,214.4161,214.1711,214.4161,11014.0
2017-05-04 14:40:00,245.05,245.05,244.92,244.95,5647.0,214.4686,214.4686,214.3549,214.3811,5647.0
2017-05-04 14:45:00,244.92,245.33,244.88,245.25,20556.0,214.3549,214.7137,214.3199,214.6437,20556.0
2017-05-04 14:50:00,245.21,245.26,244.95,245.19,13408.0,214.6087,214.6524,214.3811,214.5912,13408.0
2017-05-04 14:55:00,245.12,245.12,244.76,244.9,8683.0,214.5299,214.5299,214.2148,214.3374,8683.0
2017-05-04 15:00:00,244.91,244.95,244.7,244.79,11311.0,214.3461,214.3811,214.1623,214.2411,11311.0
2017-05-04 15:05:00,244.79,245.11,244.79,244.99,9988.0,214.2411,214.5212,214.2411,214.4161,9988.0
2017-05-04 15:10:00,245.01,245.02,244.86,244.97,11201.0,214.4336,214.4424,214.3024,214.3986,11201.0
2017-05-04 15:15:00,244.93,245.1,244.87,245.02,9316.0,214.3636,214.5124,214.3111,214.4424,9316.0
2017-05-04 15:20:00,245.06,245.22,245.0,245.16,16466.0,214.4774,214.6174,214.4249,214.5649,16466.0
2017-05-04 15:25:00,245.15,245.25,245.12,245.15,12163.0,214.5562,214.6437,214.5299,214.5562,12163.0
2017-05-04 15:30:00,245.15,245.44,245.13,245.39,15276.0,214.5562,214.81,214.5387,214.7662,15276.0
2017-05-04 15:35:00,245.38,245.38,245.24,245.36,12374.0,214.7575,214.7575,214.6349,214.74,12374.0
2017-05-04 15:40:00,245.36,245.53,245.27,245.5,11708.0,214.74,214.8887,214.6612,214.8625,11708.0
2017-05-04 15:45:00,245.49,245.53,245.37,245.48,16394.0,214.8537,214.8887,214.7487,214.845,16394.0
2017-05-04 15:50:00,245.46,245.68,245.45,245.66,18500.0,214.8275,215.02,214.8187,215.0025,18500.0
2017-05-04 15:55:00,245.65,245.84,245.62,245.76,48021.0,214.9938,215.1601,214.9675,215.09,48021.0
2017-05-05 09:30:00,246.29,246.29,245.77,245.79,10430.0,215.5539,215.5539,215.0988,215.1163,10430.0
2017-05-05 09:35:00,245.77,246.24,245.5,245.6,7200.0,215.0988,215.5101,214.8625,214.95,7200.0
2017-05-05 09:40:00,245.8,246.19,245.79,245.88,5027.0,215.125,215.4664,215.1163,215.1951,5027.0
2017-05-05 09:45:00,245.96,246.19,245.81,246.09,4600.0,215.2651,215.4664,215.1338,215.3789,4600.0
2017-05-05 09:50:00,246.19,246.46,246.06,246.22,5256.0,215.4664,215.7027,215.3526,215.4926,5256.0
2017-05-05 09:55:00,246.25,246.31,246.18,246.19,578.0,215.5189,215.5714,215.4576,215.4664,578.0
2017-05-05 10:00:00,246.33,246.57,246.13,246.57,8889.0,215.5889,215.799,215.4139,215.799,8889.0
2017-05-05 10:05:00,246.5,246.8,246.4,246.8,3900.0,215.7377,216.0003,215.6502,216.0003,3900.0
2017-05-05 10:10:00,246.83,246.92,246.53,246.53,6050.0,216.0265,216.1053,215.7639,215.7639,6050.0
2017-05-05 10:15:00,246.62,246.85,246.53,246.78,3641.0,215.8427,216.044,215.7639,215.9827,3641.0
2017-05-05 10:20:00,246.67,246.83,246.67,246.75,2428.0,215.8865,216.0265,215.8865,215.9565,2428.0
2017-05-05 10:25:00,246.7,246.71,246.53,246.71,3310.0,215.9127,215.9215,215.7639,215.9215,3310.0
2017-05-05 10:30:00,246.75,246.75,246.28,246.28,21599.0,215.9565,215.9565,215.5451,215.5451,21599.0
2017-05-05 10:35:00,246.38,246.52,246.34,246.4,3300.0,215.6327,215.7552,215.5977,215.6502,3300.0
2017-05-05 10:40:00,246.4,246.47,246.27,246.4,4890.0,215.6502,215.7114,215.5364,215.6502,4890.0
2017-05-05 10:45:00,246.43,246.73,246.42,246.65,1768.0,215.6764,215.939,215.6677,215.869,1768.0
2017-05-05 10:50:00,246.71,246.75,246.62,246.7,2300.0,215.9215,215.9565,215.8427,215.9127,2300.0
2017-05-05 10:55:00,246.75,246.75,246.5,246.64,5140.0,215.9565,215.9565,215.7377,215.8602,5140.0
2017-05-05 11:00:00,246.65,246.79,246.65,246.79,2640.0,215.869,215.9915,215.869,215.9915,2640.0
2017-05-05 11:05:00,246.8,246.88,246.76,246.77,3400.0,216.0003,216.0703,215.9652,215.974,3400.0
2017-05-05 11:10:00,246.71,246.83,246.71,246.81,3438.0,215.9215,216.0265,215.9215,216.009,3438.0
2017-05-05 11:15:00,246.77,246.79,246.66,246.66,3505.0,215.974,215.9915,215.8777,215.8777,3505.0
2017-05-05 11:20:00,246.7,246.8,246.65,246.8,3115.0,215.9127,216.0003,215.869,216.0003,3115.0
2017-05-05 11:25:00,246.76,246.9,246.73,246.74,4545.0,215.9652,216.0878,215.939,215.9477,4545.0
2017-05-05 11:30:00,246.79,246.9,246.77,246.88,2315.0,215.9915,216.0878,215.974,216.0703,2315.0
2017-05-05 11:35:00,246.86,246.92,246.75,246.75,1900.0,216.0528,216.1053,215.9565,215.9565,1900.0
2017-05-05 11:40:00,246.73,246.83,246.67,246.83,3358.0,215.939,216.0265,215.8865,216.0265,3358.0
2017-05-05 11:45:00,246.85,246.94,246.84,246.9,900.0,216.044,216.1228,216.0353,216.0878,900.0
2017-05-05 11:50:00,246.97,247.12,246.89,247.08,46445.0,216.149,216.2803,216.079,216.2453,46445.0
2017-05-05 11:55:00,247.12,247.42,247.04,247.42,6409.0,216.2803,216.5429,216.2103,216.5429,6409.0
2017-05-05 12:00:00,247.4,247.63,247.38,247.55,8730.0,216.5254,216.7267,216.5079,216.6567,8730.0
2017-05-05 12:05:00,247.56,247.6,247.45,247.45,6300.0,216.6654,216.7004,216.5691,216.5691,6300.0
2017-05-05 12:10:00,247.45,247.5,247.38,247.43,4500.0,216.5691,216.6129,216.5079,216.5516,4500.0
2017-05-05 12:15:00,247.49,247.53,247.4,247.43,2300.0,216.6041,216.6392,216.5254,216.5516,2300.0
2017-05-05 12:20:00,247.5,247.58,247.33,247.33,7829.0,216.6129,216.6829,216.4641,216.4641,7829.0
2017-05-05 12:25:00,247.33,247.49,247.33,247.47,1600.0,216.4641,216.6041,216.4641,216.5866,1600.0
2017-05-05 12:30:00,247.39,247.44,247.26,247.37,4217.0,216.5166,216.5604,216.4028,216.4991,4217.0
2017-05-05 12:35:00,247.39,247.46,247.39,247.46,1842.0,216.5166,216.5779,216.5166,216.5779,1842.0
2017-05-05 12:40:00,247.41,247.71,247.41,247.71,2100.0,216.5341,216.7967,216.5341,216.7967,2100.0
2017-05-05 12:45:00,247.73,247.81,247.65,247.81,3600.0,216.8142,216.8842,216.7442,216.8842,3600.0
2017-05-05 12:50:00,247.78,247.78,247.58,247.63,6788.0,216.858,216.858,216.6829,216.7267,6788.0
2017-05-05 12:55:00,247.67,247.72,247.6,247.72,2000.0,216.7617,216.8054,216.7004,216.8054,2000.0
2017-05-05 13:00:00,247.68,247.78,247.68,247.75,1711.0,216.7704,216.858,216.7704,216.8317,1711.0
2017-05-05 13:05:00,247.75,247.83,247.72,247.83,4711.0,216.8317,216.9017,216.8054,216.9017,4711.0
2017-05-05 13:10:00,247.81,247.93,247.78,247.91,5299.0,216.8842,216.9892,216.858,216.9717,5299.0
2017-05-05 13:15:00,247.89,247.98,247.87,247.96,4017.0,216.9542,217.033,216.9367,217.0155,4017.0
2017-05-05 13:20:00,247.98,248.15,247.98,248.09,6967.0,217.033,217.1818,217.033,217.1293,6967.0
2017-05-05 13:25:00,248.13,248.16,248.06,248.06,520.0,217.1643,217.1905,217.103,217.103,520.0
2017-05-05 13:30:00,248.08,248.17,248.07,248.1,5574.0,217.1205,217.1993,217.1118,217.138,5574.0
2017-05-05 13:35:00,248.13,248.15,248.05,248.14,4573.0,217.1643,217.1818,217.0943,217.173,4573.0
2017-05-05 13:40:00,248.09,248.23,248.08,248.19,2942.0,217.1293,217.2518,217.1205,217.2168,2942.0
2017-05-05 13:45:00,248.16,248.27,248.16,248.18,1939.0,217.1905,217.2868,217.1905,217.208,1939.0
2017-05-05 13:50:00,248.21,248.21,248.06,248.08,5386.0,217.2343,217.2343,217.103,217.1205,5386.0
2017-05-05 13:55:00,248.09,248.29,248.09,248.29,2000.0,217.1293,217.3043,217.1293,217.3043,2000.0
2017-05-05 14:00:00,248.2,248.43,248.2,248.43,4197.0,217.2255,217.4268,217.2255,217.4268,4197.0
2017-05-05 14:05:00,248.43,248.45,248.23,248.33,6100.0,217.4268,217.4443,217.2518,217.3393,6100.0
2017-05-05 14:10:00,248.36,248.36,248.12,248.13,6681.0,217.3656,217.3656,217.1555,217.1643,6681.0
2017-05-05 14:15:00,248.14,248.19,248.05,248.05,1800.0,217.173,217.2168,217.0943,217.0943,1800.0
2017-05-05 14:20:00,248.06,248.15,248.04,248.15,2605.0,217.103,217.1818,217.0855,217.1818,2605.0
2017-05-05 14:25:00,248.19,248.24,248.1,248.11,6183.0,217.2168,217.2605,217.138,217.1468,6183.0
2017-05-05 14:30:00,248.1,248.4,248.1,248.36,2600.0,217.138,217.4006,217.138,217.3656,2600.0
2017-05-05 14:35:00,248.33,248.39,248.22,248.39,2700.0,217.3393,217.3918,217.243,217.3918,2700.0
2017-05-05 14:40:00,248.42,248.52,248.38,248.46,6781.0,217.4181,217.5056,217.3831,217.4531,6781.0
2017-05-05 14:45:00,248.46,248.69,248.45,248.61,8073.0,217.4531,217.6544,217.4443,217.5844,8073.0
2017-05-05 14:50:00,248.6,248.63,248.47,248.54,6211.0,217.5756,217.6019,217.4618,217.5231,6211.0
2017-05-05 14:55:00,248.55,248.55,248.38,248.5,8691.0,217.5319,217.5319,217.3831,217.4881,8691.0
2017-05-05 15:00:00,248.5,248.57,248.42,248.48,19076.0,217.4881,217.5494,217.4181,217.4706,19076.0
2017-05-05 15:05:00,248.54,248.71,248.49,248.69,9791.0,217.5231,217.6719,217.4793,217.6544,9791.0
2017-05-05 15:10:00,248.66,248.73,248.51,248.61,7598.0,217.6281,217.6894,217.4968,217.5844,7598.0
2017-05-05 15:15:00,248.56,248.56,248.3,248.33,7242.0,217.5406,217.5406,217.3131,217.3393,7242.0
2017-05-05 15:20:00,248.32,248.32,248.07,248.19,7081.0,217.3306,217.3306,217.1118,217.2168,7081.0
2017-05-05 15:25:00,248.21,248.3,248.11,248.18,6841.0,217.2343,217.3131,217.1468,217.208,6841.0
2017-05-05 15:30:00,248.18,248.32,248.17,248.31,6067.0,217.208,217.3306,217.1993,217.3218,6067.0
2017-05-05 15:35:00,248.33,248.56,248.12,248.56,21401.0,217.3393,217.5406,217.1555,217.5406,21401.0
2017-05-05 15:40:00,248.55,249.04,248.51,248.59,26513.0,217.5319,217.9607,217.4968,217.5669,26513.0
2017-05-05 15:45:00,248.6,248.89,248.58,248.71,17216.0,217.5756,217.8294,217.5581,217.6719,17216.0
2017-05-05 15:50:00,248.73,248.84,248.69,248.7,14418.0,217.6894,217.7857,217.6544,217.6631,14418.0
2017-05-05 15:55:00,248.72,248.99,248.72,248.92,37074.0,217.6806,217.9169,217.6806,217.8557,37074.0
2017-05-08 09:30:00,248.7,248.85,248.5,248.5,8190.0,217.6631,217.7944,217.4881,217.4881,8190.0
2017-05-08 09:35:00,248.52,248.59,248.1,248.24,8082.0,217.5056,217.5669,217.138,217.2605,8082.0
2017-05-08 09:40:00,248.27,248.37,248.16,248.16,2247.0,217.2868,217.3743,217.1905,217.1905,2247.0
2017-05-08 09:45:00,248.16,248.54,248.16,248.54,4408.0,217.1905,217.5231,217.1905,217.5231,4408.0
2017-05-08 09:50:00,248.57,248.72,248.47,248.7,4882.0,217.5494,217.6806,217.4618,217.6631,4882.0
2017-05-08 09:55:00,248.71,248.91,248.61,248.83,9071.0,217.6719,217.8469,217.5844,217.7769,9071.0
2017-05-08 10:00:00,248.8,248.81,248.66,248.81,3841.0,217.7507,217.7594,217.6281,217.7594,3841.0
2017-05-08 10:05:00,248.83,248.95,248.81,248.94,5230.0,217.7769,217.8819,217.7594,217.8732,5230.0
2017-05-08 10:10:00,248.86,248.89,248.53,248.67,6830.0,217.8032,217.8294,217.5144,217.6369,6830.0
2017-05-08 10:15:00,248.61,248.62,248.49,248.53,2757.0,217.5844,217.5931,217.4793,217.5144,2757.0
2017-05-08 10:20:00,248.59,248.65,248.48,248.55,3808.0,217.5669,217.6194,217.4706,217.5319,3808.0
2017-05-08 10:25:00,248.65,248.76,248.6,248.76,7049.0,217.6194,217.7157,217.5756,217.7157,7049.0
2017-05-08 10:30:00,248.73,248.97,248.7,248.86,4435.0,217.6894,217.8994,217.6631,217.8032,4435.0
2017-05-08 10:35:00,248.89,248.89,248.65,248.83,5182.0,217.8294,217.8294,217.6194,217.7769,5182.0
2017-05-08 10:40:00,248.89,248.97,248.78,248.97,1700.0,217.8294,217.8994,217.7332,217.8994,1700.0
2017-05-08 10:45:00,248.95,248.95,248.83,248.9,4784.0,217.8819,217.8819,217.7769,217.8382,4784.0
2017-05-08 10:50:00,248.9,248.9,248.58,248.59,2900.0,217.8382,217.8382,217.5581,217.5669,2900.0
2017-05-08 10:55:00,248.64,248.64,248.37,248.43,6473.0,217.6106,217.6106,217.3743,217.4268,6473.0
2017-05-08 11:00:00,248.37,248.42,248.29,248.29,1900.0,217.3743,217.4181,217.3043,217.3043,1900.0
2017-05-08 11:05:00,248.28,248.33,248.19,248.29,2319.0,217.2956,217.3393,217.2168,217.3043,2319.0
2017-05-08 11:10:00,248.24,248.29,248.11,248.29,6260.0,217.2605,217.3043,217.1468,217.3043,6260.0
2017-05-08 11:15:00,248.28,248.43,248.27,248.39,4200.0,217.2956,217.4268,217.2868,217.3918,4200.0
2017-05-08 11:20:00,248.39,248.41,248.18,248.18,3100.0,217.3918,217.4093,217.208,217.208,3100.0
2017-05-08 11:25:00,248.16,248.21,248.1,248.18,5600.0,217.1905,217.2343,217.138,217.208,5600.0
2017-05-08 11:30:00,248.14,248.2,248.1,248.14,8135.0,217.173,217.2255,217.138,217.173,8135.0
2017-05-08 11:35:00,248.1,248.36,248.1,248.36,4534.0,217.138,217.3656,217.138,217.3656,4534.0
2017-05-08 11:40:00,248.38,248.4,248.22,248.22,3871.0,217.3831,217.4006,217.243,217.243,3871.0
2017-05-08 11:45:00,248.23,248.26,248.14,248.18,2244.0,217.2518,217.278,217.173,217.208,2244.0
2017-05-08 11:50:00,248.16,248.22,248.08,248.22,7027.0,217.1905,217.243,217.1205,217.243,7027.0
2017-05-08 11:55:00,248.25,248.26,248.11,248.16,5000.0,217.2693,217.278,217.1468,217.1905,5000.0
2017-05-08 12:00:00,248.15,248.16,248.03,248.16,3100.0,217.1818,217.1905,217.0768,217.1905,3100.0
2017-05-08 12:05:00,248.18,248.26,248.11,248.19,3180.0,217.208,217.278,217.1468,217.2168,3180.0
2017-05-08 12:10:00,248.15,248.2,248.09,248.16,2333.0,217.1818,217.2255,217.1293,217.1905,2333.0
2017-05-08 12:15:00,248.12,248.17,248.11,248.11,4310.0,217.1555,217.1993,217.1468,217.1468,4310.0
2017-05-08 12:20:00,248.14,248.17,248.08,248.08,1405.0,217.173,217.1993,217.1205,217.1205,1405.0
2017-05-08 12:25:00,248.09,248.15,248.03,248.09,4546.0,217.1293,217.1818,217.0768,217.1293,4546.0
2017-05-08 12:30:00,248.08,248.24,248.08,248.23,2225.0,217.1205,217.2605,217.1205,217.2518,2225.0
2017-05-08 12:35:00,248.26,248.44,248.25,248.4,3437.0,217.278,217.4356,217.2693,217.4006,3437.0
2017-05-08 12:40:00,248.46,248.51,248.41,248.51,4095.0,217.4531,217.4968,217.4093,217.4968,4095.0
2017-05-08 12:45:00,248.5,248.51,248.39,248.45,4553.0,217.4881,217.4968,217.3918,217.4443,4553.0
2017-05-08 12:50:00,248.48,248.61,248.44,248.51,2535.0,217.4706,217.5844,217.4356,217.4968,2535.0
2017-05-08 12:55:00,248.53,248.61,248.49,248.61,1800.0,217.5144,217.5844,217.4793,217.5844,1800.0
2017-05-08 13:00:00,248.61,248.73,248.61,248.73,2376.0,217.5844,217.6894,217.5844,217.6894,2376.0
2017-05-08 13:05:00,248.72,248.74,248.63,248.74,3867.0,217.6806,217.6981,217.6019,217.6981,3867.0
2017-05-08 13:10:00,248.76,248.79,248.61,248.63,1782.0,217.7157,217.7419,217.5844,217.6019,1782.0
2017-05-08 13:15:00,248.64,248.82,248.64,248.82,2887.0,217.6106,217.7682,217.6106,217.7682,2887.0
2017-05-08 13:20:00,248.82,248.82,248.74,248.77,2100.0,217.7682,217.7682,217.6981,217.7244,2100.0
2017-05-08 13:25:00,248.74,248.74,248.59,248.6,2196.0,217.6981,217.6981,217.5669,217.5756,2196.0
2017-05-08 13:30:00,248.6,248.61,248.5,248.5,5275.0,217.5756,217.5844,217.4881,217.4881,5275.0
2017-05-08 13:35:00,248.46,248.53,248.44,248.53,2293.0,217.4531,217.5144,217.4356,217.5144,2293.0
2017-05-08 13:40:00,248.49,248.49,248.25,248.25,3205.0,217.4793,217.4793,217.2693,217.2693,3205.0
2017-05-08 13:45:00,248.27,248.38,248.27,248.37,2700.0,217.2868,217.3831,217.2868,217.3743,2700.0
2017-05-08 13:50:00,248.32,248.41,248.32,248.36,2336.0,217.3306,217.4093,217.3306,217.3656,2336.0
2017-05-08 13:55:00,248.37,248.37,248.25,248.25,3391.0,217.3743,217.3743,217.2693,217.2693,3391.0
2017-05-08 14:00:00,248.28,248.4,248.28,248.38,4281.0,217.2956,217.4006,217.2956,217.3831,4281.0
2017-05-08 14:05:00,248.36,248.53,248.35,248.53,4171.0,217.3656,217.5144,217.3568,217.5144,4171.0
2017-05-08 14:10:00,248.51,248.53,248.41,248.47,3959.0,217.4968,217.5144,217.4093,217.4618,3959.0
2017-05-08 14:15:00,248.4,248.5,248.4,248.5,2800.0,217.4006,217.4881,217.4006,217.4881,2800.0
2017-05-08 14:20:00,248.5,248.69,248.5,248.68,2916.0,217.4881,217.6544,217.4881,217.6456,2916.0
2017-05-08 14:25:00,248.65,248.91,248.64,248.9,15196.0,217.6194,217.8469,217.6106,217.8382,15196.0
2017-05-08 14:30:00,248.89,248.89,248.78,248.87,6438.0,217.8294,217.8294,217.7332,217.8119,6438.0
2017-05-08 14:35:00,248.82,248.85,248.79,248.85,2900.0,217.7682,217.7944,217.7419,217.7944,2900.0
2017-05-08 14:40:00,248.83,248.85,248.69,248.76,7720.0,217.7769,217.7944,217.6544,217.7157,7720.0
2017-05-08 14:45:00,248.73,248.78,248.68,248.7,3511.0,217.6894,217.7332,217.6456,217.6631,3511.0
2017-05-08 14:50:00,248.69,248.72,248.55,248.55,3210.0,217.6544,217.6806,217.5319,217.5319,3210.0
2017-05-08 14:55:00,248.56,248.83,248.56,248.79,4889.0,217.5406,217.7769,217.5406,217.7419,4889.0
2017-05-08 15:00:00,248.83,248.88,248.72,248.88,6972.0,217.7769,217.8207,217.6806,217.8207,6972.0
2017-05-08 15:05:00,248.88,248.99,248.85,248.94,8942.0,217.8207,217.9169,217.7944,217.8732,8942.0
2017-05-08 15:10:00,248.99,249.13,248.96,249.09,5850.0,217.9169,218.0395,217.8907,218.0045,5850.0
2017-05-08 15:15:00,249.07,249.25,249.06,249.11,9305.0,217.987,218.1445,217.9782,218.022,9305.0
2017-05-08 15:20:00,249.1,249.24,249.08,249.22,6052.0,218.0132,218.1357,217.9957,218.1182,6052.0
2017-05-08 15:25:00,249.22,249.31,249.12,249.2,13737.0,218.1182,218.197,218.0307,218.1007,13737.0
2017-05-08 15:30:00,249.26,249.27,249.06,249.11,9207.0,218.1533,218.162,217.9782,218.022,9207.0
2017-05-08 15:35:00,249.14,249.15,248.91,248.94,14105.0,218.0482,218.057,217.8469,217.8732,14105.0
2017-05-08 15:40:00,248.94,248.99,248.84,248.89,13948.0,217.8732,217.9169,217.7857,217.8294,13948.0
2017-05-08 15:45:00,248.88,248.99,248.83,248.88,14082.0,217.8207,217.9169,217.7769,217.8207,14082.0
2017-05-08 15:50:00,248.89,249.13,248.89,249.08,20897.0,217.8294,218.0395,217.8294,217.9957,20897.0
2017-05-08 15:55:00,249.07,249.26,249.06,249.13,33098.0,217.987,218.1533,217.9782,218.0395,33098.0
2017-05-09 09:30:00,249.1,249.22,249.01,249.01,9239.0,218.0132,218.1182,217.9345,217.9345,9239.0
2017-05-09 09:35:00,249.17,249.37,249.03,249.09,7093.0,218.0745,218.2495,217.952,218.0045,7093.0
2017-05-09 09:40:00,249.08,249.13,248.84,248.88,7467.0,217.9957,218.0395,217.7857,217.8207,7467.0
2017-05-09 09:45:00,249.0,249.01,248.65,248.92,8503.0,217.9257,217.9345,217.6194,217.8557,8503.0
2017-05-09 09:50:00,248.91,249.34,248.88,249.24,6862.0,217.8469,218.2233,217.8207,218.1357,6862.0
2017-05-09 09:55:00,249.23,249.31,249.13,249.28,16030.0,218.127,218.197,218.0395,218.1708,16030.0
2017-05-09 10:00:00,249.23,249.43,249.02,249.02,15990.0,218.127,218.302,217.9432,217.9432,15990.0
2017-05-09 10:05:00,249.0,249.18,248.99,249.16,17735.0,217.9257,218.0832,217.9169,218.0657,17735.0
2017-05-09 10:10:00,249.1,249.27,249.05,249.22,10996.0,218.0132,218.162,217.9695,218.1182,10996.0
2017-05-09 10:15:00,249.06,249.28,249.06,249.1,2282.0,217.9782,218.1708,217.9782,218.0132,2282.0
2017-05-09 10:20:00,249.16,249.24,248.97,249.08,4601.0,218.0657,218.1357,217.8994,217.9957,4601.0
2017-05-09 10:25:00,249.08,249.27,249.08,249.15,4199.0,217.9957,218.162,217.9957,218.057,4199.0
2017-05-09 10:30:00,249.27,249.3,249.13,249.19,7200.0,218.162,218.1883,218.0395,218.092,7200.0
2017-05-09 10:35:00,249.17,249.4,249.16,249.4,2900.0,218.0745,218.2758,218.0657,218.2758,2900.0
2017-05-09 10:40:00,249.32,249.4,249.06,249.2,6970.0,218.2058,218.2758,217.9782,218.1007,6970.0
2017-05-09 10:45:00,249.16,249.3,249.16,249.3,1550.0,218.0657,218.1883,218.0657,218.1883,1550.0
2017-05-09 10:50:00,249.36,249.36,249.22,249.25,4200.0,218.2408,218.2408,218.1182,218.1445,4200.0
2017-05-09 10:55:00,249.18,249.26,249.15,249.2,5313.0,218.0832,218.1533,218.057,218.1007,5313.0
2017-05-09 11:00:00,249.15,249.3,249.15,249.28,4811.0,218.057,218.1883,218.057,218.1708,4811.0
2017-05-09 11:05:00,249.27,249.3,249.19,249.26,3323.0,218.162,218.1883,218.092,218.1533,3323.0
2017-05-09 11:10:00,249.27,249.4,249.25,249.34,3162.0,218.162,218.2758,218.1445,218.2233,3162.0
2017-05-09 11:15:00,249.38,249.44,249.27,249.32,3384.0,218.2583,218.3108,218.162,218.2058,3384.0
2017-05-09 11:20:00,249.33,249.48,249.33,249.4,5101.0,218.2145,218.3458,218.2145,218.2758,5101.0
2017-05-09 11:25:00,249.38,249.44,249.23,249.38,8300.0,218.2583,218.3108,218.127,218.2583,8300.0
2017-05-09 11:30:00,249.41,249.41,249.3,249.33,2300.0,218.2845,218.2845,218.1883,218.2145,2300.0
2017-05-09 11:35:00,249.39,249.39,249.27,249.29,3600.0,218.267,218.267,218.162,218.1795,3600.0
2017-05-09 11:40:00,249.27,249.35,249.22,249.25,4100.0,218.162,218.232,218.1182,218.1445,4100.0
2017-05-09 11:45:00,249.27,249.29,249.13,249.13,4245.0,218.162,218.1795,218.0395,218.0395,4245.0
2017-05-09 11:50:00,249.16,249.3,249.06,249.06,5930.0,218.0657,218.1883,217.9782,217.9782,5930.0
2017-05-09 11:55:00,249.07,249.15,248.97,249.11,2865.0,217.987,218.057,217.8994,218.022,2865.0
2017-05-09 12:00:00,249.07,249.17,249.07,249.1,2500.0,217.987,218.0745,217.987,218.0132,2500.0
2017-05-09 12:05:00,249.15,249.15,249.05,249.1,3200.0,218.057,218.057,217.9695,218.0132,3200.0
2017-05-09 12:10:00,249.09,249.34,249.09,249.24,3500.0,218.0045,218.2233,218.0045,218.1357,3500.0
2017-05-09 12:15:00,249.24,249.29,249.19,249.26,2500.0,218.1357,218.1795,218.092,218.1533,2500.0
2017-05-09 12:20:00,249.28,249.28,249.18,249.28,1100.0,218.1708,218.1708,218.0832,218.1708,1100.0
2017-05-09 12:25:00,249.26,249.4,249.19,249.4,3417.0,218.1533,218.2758,218.092,218.2758,3417.0
2017-05-09 12:30:00,249.39,249.54,249.34,249.49,10003.0,218.267,218.3983,218.2233,218.3545,10003.0
2017-05-09 12:35:00,249.42,249.47,249.37,249.43,4200.0,218.2933,218.337,218.2495,218.302,4200.0
2017-05-09 12:40:00,249.44,249.51,249.37,249.47,5000.0,218.3108,218.3721,218.2495,218.337,5000.0
2017-05-09 12:45:00,249.45,249.51,249.38,249.51,2529.0,218.3195,218.3721,218.2583,218.3721,2529.0
2017-05-09 12:50:00,249.42,249.5,249.33,249.34,22243.0,218.2933,218.3633,218.2145,218.2233,22243.0
2017-05-09 12:55:00,249.32,249.32,249.24,249.3,3050.0,218.2058,218.2058,218.1357,218.1883,3050.0
2017-05-09 13:00:00,249.31,249.42,249.27,249.33,25789.0,218.197,218.2933,218.162,218.2145,25789.0
2017-05-09 13:05:00,249.4,249.4,249.32,249.39,1900.0,218.2758,218.2758,218.2058,218.267,1900.0
2017-05-09 13:10:00,249.4,249.48,249.35,249.48,2359.0,218.2758,218.3458,218.232,218.3458,2359.0
2017-05-09 13:15:00,249.48,249.56,249.45,249.56,1200.0,218.3458,218.4158,218.3195,218.4158,1200.0
2017-05-09 13:20:00,249.58,249.6,249.44,249.44,3776.0,218.4333,218.4508,218.3108,218.3108,3776.0
2017-05-09 13:25:00,249.42,249.42,249.26,249.39,3057.0,218.2933,218.2933,218.1533,218.267,3057.0
2017-05-09 13:30:00,249.43,249.64,249.43,249.47,3161.0,218.302,218.4858,218.302,218.337,3161.0
2017-05-09 13:35:00,249.5,249.53,249.37,249.44,4938.0,218.3633,218.3896,218.2495,218.3108,4938.0
2017-05-09 13:40:00,249.48,249.51,249.43,249.47,1300.0,218.3458,218.3721,218.302,218.337,1300.0
2017-05-09 13:45:00,249.5,249.51,249.45,249.48,1900.0,218.3633,218.3721,218.3195,218.3458,1900.0
2017-05-09 13:50:00,249.52,249.57,249.48,249.51,3394.0,218.3808,218.4246,218.3458,218.3721,3394.0
2017-05-09 13:55:00,249.57,249.6,249.5,249.55,1400.0,218.4246,218.4508,218.3633,218.4071,1400.0
2017-05-09 14:00:00,249.6,249.6,249.49,249.54,3120.0,218.4508,218.4508,218.3545,218.3983,3120.0
2017-05-09 14:05:00,249.56,249.62,249.5,249.58,4829.0,218.4158,218.4683,218.3633,218.4333,4829.0
2017-05-09 14:10:00,249.54,249.59,249.53,249.56,3336.0,218.3983,218.4421,218.3896,218.4158,3336.0
2017-05-09 14:15:00,249.49,249.55,249.46,249.5,3430.0,218.3545,218.4071,218.3283,218.3633,3430.0
2017-05-09 14:20:00,249.44,249.5,249.26,249.29,5616.0,218.3108,218.3633,218.1533,218.1795,5616.0
2017-05-09 14:25:00,249.29,249.31,249.23,249.27,4005.0,218.1795,218.197,218.127,218.162,4005.0
2017-05-09 14:30:00,249.23,249.25,249.12,249.12,13058.0,218.127,218.1445,218.0307,218.0307,13058.0
2017-05-09 14:35:00,249.14,249.15,248.98,249.07,3000.0,218.0482,218.057,217.9082,217.987,3000.0
2017-05-09 14:40:00,249.06,249.07,248.94,249.01,3662.0,217.9782,217.987,217.8732,217.9345,3662.0
2017-05-09 14:45:00,249.02,249.08,248.99,249.08,4509.0,217.9432,217.9957,217.9169,217.9957,4509.0
2017-05-09 14:50:00,249.08,249.08,248.88,248.88,2380.0,217.9957,217.9957,217.8207,217.8207,2380.0
2017-05-09 14:55:00,248.9,248.93,248.81,248.82,4878.0,217.8382,217.8644,217.7594,217.7682,4878.0
2017-05-09 15:00:00,248.87,248.96,248.79,248.94,8034.0,217.8119,217.8907,217.7419,217.8732,8034.0
2017-05-09 15:05:00,248.94,249.16,248.91,248.99,6700.0,217.8732,218.0657,217.8469,217.9169,6700.0
2017-05-09 15:10:00,249.04,249.14,249.0,249.14,3630.0,217.9607,218.0482,217.9257,218.0482,3630.0
2017-05-09 15:15:00,249.11,249.16,248.93,248.93,5001.0,218.022,218.0657,217.8644,217.8644,5001.0
2017-05-09 15:20:00,248.94,249.02,248.89,248.99,4236.0,217.8732,217.9432,217.8294,217.9169,4236.0
2017-05-09 15:25:00,249.03,249.09,249.02,249.07,21000.0,217.952,218.0045,217.9432,217.987,21000.0
2017-05-09 15:30:00,249.03,249.05,248.83,248.91,6818.0,217.952,217.9695,217.7769,217.8469,6818.0
2017-05-09 15:35:00,248.91,248.97,248.73,248.84,9499.0,217.8469,217.8994,217.6894,217.7857,9499.0
2017-05-09 15:40:00,248.85,249.04,248.81,249.04,10947.0,217.7944,217.9607,217.7594,217.9607,10947.0
2017-05-09 15:45:00,249.04,249.34,249.04,249.28,17839.0,217.9607,218.2233,217.9607,218.1708,17839.0
2017-05-09 15:50:00,249.3,249.44,249.17,249.42,29038.0,218.1883,218.3108,218.0745,218.2933,29038.0
2017-05-09 15:55:00,249.41,249.65,249.4,249.46,41838.0,218.2845,218.4946,218.2758,218.3283,41838.0
2017-05-10 09:30:00,249.95,250.88,249.26,250.42,65227.0,218.7571,219.5711,218.1533,219.1685,65227.0
2017-05-10 09:35:00,250.4,250.99,250.26,250.85,14412.0,219.151,219.6674,219.0285,219.5448,14412.0
2017-05-10 09:40:00,250.95,251.01,250.09,250.09,13824.0,219.6323,219.6849,218.8797,218.8797,13824.0
2017-05-10 09:45:00,250.34,250.44,249.6,249.77,6695.0,219.0985,219.186,218.4508,218.5996,6695.0
2017-05-10 09:50:00,249.84,249.92,249.58,249.92,6460.0,218.6609,218.7309,218.4333,218.7309,6460.0
2017-05-10 09:55:00,249.92,250.1,249.7,249.7,6100.0,218.7309,218.8884,218.5383,218.5383,6100.0
2017-05-10 10:00:00,249.7,250.06,249.66,249.9,8197.0,218.5383,218.8534,218.5033,218.7134,8197.0
2017-05-10 10:05:00,249.78,250.13,249.78,249.94,6700.0,218.6084,218.9147,218.6084,218.7484,6700.0
2017-05-10 10:10:00,249.93,250.08,249.87,249.94,7197.0,218.7396,218.8709,218.6871,218.7484,7197.0
2017-05-10 10:15:00,249.98,249.98,249.65,249.65,2600.0,218.7834,218.7834,218.4946,218.4946,2600.0
2017-05-10 10:20:00,249.72,249.72,249.49,249.56,3150.0,218.5558,218.5558,218.3545,218.4158,3150.0
2017-05-10 10:25:00,249.49,249.56,249.26,249.26,5142.0,218.3545,218.4158,218.1533,218.1533,5142.0
2017-05-10 10:30:00,249.4,249.52,249.31,249.34,7600.0,218.2758,218.3808,218.197,218.2233,7600.0
2017-05-10 10:35:00,249.41,249.56,249.18,249.18,5400.0,218.2845,218.4158,218.0832,218.0832,5400.0
2017-05-10 10:40:00,249.17,249.44,249.13,249.37,2000.0,218.0745,218.3108,218.0395,218.2495,2000.0
2017-05-10 10:45:00,249.5,249.54,249.41,249.43,2800.0,218.3633,218.3983,218.2845,218.302,2800.0
2017-05-10 10:50:00,249.41,249.46,249.3,249.42,3538.0,218.2845,218.3283,218.1883,218.2933,3538.0
2017-05-10 10:55:00,249.35,249.45,249.14,249.24,3100.0,218.232,218.3195,218.0482,218.1357,3100.0
2017-05-10 11:00:00,249.16,249.32,249.12,249.32,5110.0,218.0657,218.2058,218.0307,218.2058,5110.0
2017-05-10 11:05:00,249.26,249.47,249.26,249.43,8091.0,218.1533,218.337,218.1533,218.302,8091.0
2017-05-10 11:10:00,249.38,249.48,249.36,249.4,4503.0,218.2583,218.3458,218.2408,218.2758,4503.0
2017-05-10 11:15:00,249.37,249.47,249.3,249.3,4586.0,218.2495,218.337,218.1883,218.1883,4586.0
2017-05-10 11:20:00,249.31,249.32,249.06,249.18,5133.0,218.197,218.2058,217.9782,218.0832,5133.0
2017-05-10 11:25:00,249.15,249.21,249.1,249.11,2491.0,218.057,218.1095,218.0132,218.022,2491.0
2017-05-10 11:30:00,249.18,249.23,249.14,249.21,2500.0,218.0832,218.127,218.0482,218.1095,2500.0
2017-05-10 11:35:00,249.19,249.3,249.17,249.2,5000.0,218.092,218.1883,218.0745,218.1007,5000.0
2017-05-10 11:40:00,249.21,249.26,249.18,249.2,4240.0,218.1095,218.1533,218.0832,218.1007,4240.0
2017-05-10 11:45:00,249.21,249.21,248.98,249.04,6100.0,218.1095,218.1095,217.9082,217.9607,6100.0
2017-05-10 11:50:00,249.05,249.11,248.92,248.97,5300.0,217.9695,218.022,217.8557,217.8994,5300.0
2017-05-10 11:55:00,248.94,249.02,248.87,248.99,8198.0,217.8732,217.9432,217.8119,217.9169,8198.0
2017-05-10 12:00:00,248.94,249.17,248.9,249.17,4500.0,217.8732,218.0745,217.8382,218.0745,4500.0
2017-05-10 12:05:00,249.23,249.24,249.12,249.12,1900.0,218.127,218.1357,218.0307,218.0307,1900.0
2017-05-10 12:10:00,249.1,249.14,248.93,248.93,2755.0,218.0132,218.0482,217.8644,217.8644,2755.0
2017-05-10 12:15:00,248.98,249.01,248.9,248.94,3700.0,217.9082,217.9345,217.8382,217.8732,3700.0
2017-05-10 12:20:00,248.88,248.92,248.78,248.85,2897.0,217.8207,217.8557,217.7332,217.7944,2897.0
2017-05-10 12:25:00,248.78,248.85,248.78,248.82,3100.0,217.7332,217.7944,217.7332,217.7682,3100.0
2017-05-10 12:30:00,248.86,249.05,248.86,248.92,5300.0,217.8032,217.9695,217.8032,217.8557,5300.0
2017-05-10 12:35:00,248.93,248.95,248.81,248.86,3865.0,217.8644,217.8819,217.7594,217.8032,3865.0
2017-05-10 12:40:00,248.83,248.86,248.72,248.79,8079.0,217.7769,217.8032,217.6806,217.7419,8079.0
2017-05-10 12:45:00,248.77,248.77,248.65,248.75,6890.0,217.7244,217.7244,217.6194,217.7069,6890.0
2017-05-10 12:50:00,248.7,248.7,248.43,248.43,7156.0,217.6631,217.6631,217.4268,217.4268,7156.0
2017-05-10 12:55:00,248.48,248.48,248.35,248.35,5503.0,217.4706,217.4706,217.3568,217.3568,5503.0
2017-05-10 13:00:00,248.32,248.41,248.18,248.18,7736.0,217.3306,217.4093,217.208,217.208,7736.0
2017-05-10 13:05:00,248.18,248.18,247.99,247.99,14104.0,217.208,217.208,217.0417,217.0417,14104.0
2017-05-10 13:10:00,248.04,248.26,247.99,248.13,5682.0,217.0855,217.278,217.0417,217.1643,5682.0
2017-05-10 13:15:00,248.11,248.26,248.04,248.17,7225.0,217.1468,217.278,217.0855,217.1993,7225.0
2017-05-10 13:20:00,248.18,248.27,248.04,248.12,3160.0,217.208,217.2868,217.0855,217.1555,3160.0
2017-05-10 13:25:00,248.12,248.27,248.05,248.27,3000.0,217.1555,217.2868,217.0943,217.2868,3000.0
2017-05-10 13:30:00,248.17,248.22,248.1,248.22,5100.0,217.1993,217.243,217.138,217.243,5100.0
2017-05-10 13:35:00,248.27,248.5,248.27,248.46,6359.0,217.2868,217.4881,217.2868,217.4531,6359.0
2017-05-10 13:40:00,248.5,248.56,248.29,248.32,4000.0,217.4881,217.5406,217.3043,217.3306,4000.0
2017-05-10 13:45:00,248.37,248.4,248.17,248.38,3706.0,217.3743,217.4006,217.1993,217.3831,3706.0
2017-05-10 13:50:00,248.37,248.38,248.26,248.33,17490.0,217.3743,217.3831,217.278,217.3393,17490.0
2017-05-10 13:55:00,248.35,248.37,248.14,248.23,10400.0,217.3568,217.3743,217.173,217.2518,10400.0
2017-05-10 14:00:00,248.22,248.22,248.0,248.09,8570.0,217.243,217.243,217.0505,217.1293,8570.0
2017-05-10 14:05:00,248.1,248.11,247.97,248.09,10265.0,217.138,217.1468,217.0242,217.1293,10265.0
2017-05-10 14:10:00,248.14,248.21,248.11,248.21,5087.0,217.173,217.2343,217.1468,217.2343,5087.0
2017-05-10 14:15:00,248.22,248.23,247.89,248.0,5250.0,217.243,217.2518,216.9542,217.0505,5250.0
2017-05-10 14:20:00,247.87,247.9,246.98,246.99,12384.0,216.9367,216.963,216.1578,216.1665,12384.0
2017-05-10 14:25:00,246.93,247.38,246.9,247.16,6578.0,216.114,216.5079,216.0878,216.3153,6578.0
2017-05-10 14:30:00,247.21,247.62,247.18,247.62,10885.0,216.3591,216.7179,216.3328,216.7179,10885.0
2017-05-10 14:35:00,247.63,247.66,247.5,247.57,3178.0,216.7267,216.7529,216.6129,216.6742,3178.0
2017-05-10 14:40:00,247.48,247.57,247.45,247.52,6336.0,216.5954,216.6742,216.5691,216.6304,6336.0
2017-05-10 14:45:00,247.54,247.63,247.38,247.46,6891.0,216.6479,216.7267,216.5079,216.5779,6891.0
2017-05-10 14:50:00,247.45,247.48,247.26,247.26,3000.0,216.5691,216.5954,216.4028,216.4028,3000.0
2017-05-10 14:55:00,247.33,247.49,247.21,247.21,4400.0,216.4641,216.6041,216.3591,216.3591,4400.0
2017-05-10 15:00:00,247.32,247.63,247.28,247.56,6735.0,216.4554,216.7267,216.4203,216.6654,6735.0
2017-05-10 15:05:00,247.56,247.63,247.49,247.55,4392.0,216.6654,216.7267,216.6041,216.6567,4392.0
2017-05-10 15:10:00,247.57,247.57,247.43,247.46,18254.0,216.6742,216.6742,216.5516,216.5779,18254.0
2017-05-10 15:15:00,247.45,247.5,247.3,247.3,9885.0,216.5691,216.6129,216.4379,216.4379,9885.0
2017-05-10 15:20:00,247.25,247.35,247.04,247.29,13185.0,216.3941,216.4816,216.2103,216.4291,13185.0
2017-05-10 15:25:00,247.31,247.57,247.29,247.52,7560.0,216.4466,216.6742,216.4291,216.6304,7560.0
2017-05-10 15:30:00,247.53,247.78,247.51,247.78,11564.0,216.6392,216.858,216.6216,216.858,11564.0
2017-05-10 15:35:00,247.77,247.92,247.66,247.92,12164.0,216.8492,216.9805,216.7529,216.9805,12164.0
2017-05-10 15:40:00,247.94,248.07,247.91,247.96,11946.0,216.998,217.1118,216.9717,217.0155,11946.0
2017-05-10 15:45:00,247.95,248.32,247.95,248.32,12699.0,217.0067,217.3306,217.0067,217.3306,12699.0
2017-05-10 15:50:00,248.31,248.34,248.23,248.27,9943.0,217.3218,217.3481,217.2518,217.2868,9943.0
2017-05-10 15:55:00,248.26,248.31,248.05,248.07,28307.0,217.278,217.3218,217.0943,217.1118,28307.0
2017-05-11 09:30:00,247.09,247.65,246.8,246.8,11657.0,216.2541,216.7442,216.0003,216.0003,11657.0
2017-05-11 09:35:00,246.81,247.2,246.81,247.2,5496.0,216.009,216.3503,216.009,216.3503,5496.0
2017-05-11 09:40:00,247.36,247.51,247.07,247.07,4900.0,216.4904,216.6216,216.2366,216.2366,4900.0
2017-05-11 09:45:00,247.29,247.29,246.59,246.7,4330.0,216.4291,216.4291,215.8165,215.9127,4330.0
2017-05-11 09:50:00,246.67,246.73,246.36,246.72,3650.0,215.8865,215.939,215.6152,215.9302,3650.0
2017-05-11 09:55:00,246.54,246.61,246.21,246.32,5650.0,215.7727,215.834,215.4839,215.5802,5650.0
2017-05-11 10:00:00,246.47,246.84,246.37,246.79,24574.0,215.7114,216.0353,215.6239,215.9915,24574.0
2017-05-11 10:05:00,246.76,247.25,246.74,247.25,8300.0,215.9652,216.3941,215.9477,216.3941,8300.0
2017-05-11 10:10:00,247.27,247.36,246.96,247.22,4132.0,216.4116,216.4904,216.1403,216.3678,4132.0
2017-05-11 10:15:00,247.33,247.39,247.1,247.1,3150.0,216.4641,216.5166,216.2628,216.2628,3150.0
2017-05-11 10:20:00,247.11,247.18,246.94,246.95,3000.0,216.2716,216.3328,216.1228,216.1315,3000.0
2017-05-11 10:25:00,246.94,247.28,246.93,247.28,2100.0,216.1228,216.4203,216.114,216.4203,2100.0
2017-05-11 10:30:00,247.33,247.33,247.07,247.3,3300.0,216.4641,216.4641,216.2366,216.4379,3300.0
2017-05-11 10:35:00,247.33,247.51,247.33,247.44,1700.0,216.4641,216.6216,216.4641,216.5604,1700.0
2017-05-11 10:40:00,247.46,247.9,247.46,247.71,3051.0,216.5779,216.963,216.5779,216.7967,3051.0
2017-05-11 10:45:00,247.8,247.97,247.71,247.74,2000.0,216.8755,217.0242,216.7967,216.8229,2000.0
2017-05-11 10:50:00,247.67,247.67,247.34,247.34,4086.0,216.7617,216.7617,216.4729,216.4729,4086.0
2017-05-11 10:55:00,247.43,247.62,247.42,247.57,2849.0,216.5516,216.7179,216.5429,216.6742,2849.0
2017-05-11 11:00:00,247.6,247.75,247.52,247.75,5528.0,216.7004,216.8317,216.6304,216.8317,5528.0
2017-05-11 11:05:00,247.69,247.69,247.25,247.43,4561.0,216.7792,216.7792,216.3941,216.5516,4561.0
2017-05-11 11:10:00,247.26,247.47,247.26,247.31,3265.0,216.4028,216.5866,216.4028,216.4466,3265.0
2017-05-11 11:15:00,247.31,247.41,247.31,247.41,2322.0,216.4466,216.5341,216.4466,216.5341,2322.0
2017-05-11 11:20:00,247.33,247.34,247.15,247.17,1500.0,216.4641,216.4729,216.3066,216.3241,1500.0
2017-05-11 11:25:00,247.25,247.37,247.16,247.16,3163.0,216.3941,216.4991,216.3153,216.3153,3163.0
2017-05-11 11:30:00,247.29,247.57,247.29,247.57,2835.0,216.4291,216.6742,216.4291,216.6742,2835.0
2017-05-11 11:35:00,247.57,247.65,247.49,247.49,3301.0,216.6742,216.7442,216.6041,216.6041,3301.0
2017-05-11 11:40:00,247.44,247.55,247.34,247.43,3053.0,216.5604,216.6567,216.4729,216.5516,3053.0
2017-05-11 11:45:00,247.49,247.49,247.34,247.4,400.0,216.6041,216.6041,216.4729,216.5254,400.0
2017-05-11 11:50:00,247.34,247.35,247.25,247.35,3051.0,216.4729,216.4816,216.3941,216.4816,3051.0
2017-05-11 11:55:00,247.35,247.38,247.33,247.38,1100.0,216.4816,216.5079,216.4641,216.5079,1100.0
2017-05-11 12:00:00,247.3,247.4,247.27,247.33,2420.0,216.4379,216.5254,216.4116,216.4641,2420.0
2017-05-11 12:05:00,247.34,247.45,247.19,247.25,5300.0,216.4729,216.5691,216.3416,216.3941,5300.0
2017-05-11 12:10:00,247.3,247.31,247.2,247.3,1238.0,216.4379,216.4466,216.3503,216.4379,1238.0
2017-05-11 12:15:00,247.35,247.49,247.32,247.49,3500.0,216.4816,216.6041,216.4554,216.6041,3500.0
2017-05-11 12:20:00,247.42,247.53,247.41,247.53,1250.0,216.5429,216.6392,216.5341,216.6392,1250.0
2017-05-11 12:25:00,247.51,247.57,247.45,247.57,2793.0,216.6216,216.6742,216.5691,216.6742,2793.0
2017-05-11 12:30:00,247.47,247.51,247.31,247.34,6385.0,216.5866,216.6216,216.4466,216.4729,6385.0
2017-05-11 12:35:00,247.31,247.32,247.23,247.23,1398.0,216.4466,216.4554,216.3766,216.3766,1398.0
2017-05-11 12:40:00,247.24,247.33,247.24,247.28,1938.0,216.3853,216.4641,216.3853,216.4203,1938.0
2017-05-11 12:45:00,247.31,247.39,247.28,247.32,3300.0,216.4466,216.5166,216.4203,216.4554,3300.0
2017-05-11 12:50:00,247.29,247.3,247.2,247.26,1700.0,216.4291,216.4379,216.3503,216.4028,1700.0
2017-05-11 12:55:00,247.33,247.36,247.32,247.34,650.0,216.4641,216.4904,216.4554,216.4729,650.0
2017-05-11 13:00:00,247.3,247.3,247.24,247.29,1200.0,216.4379,216.4379,216.3853,216.4291,1200.0
2017-05-11 13:05:00,247.29,247.36,247.19,247.28,6494.0,216.4291,216.4904,216.3416,216.4203,6494.0
2017-05-11 13:10:00,247.27,247.32,247.26,247.32,12410.0,216.4116,216.4554,216.4028,216.4554,12410.0
2017-05-11 13:15:00,247.34,247.5,247.34,247.48,9800.0,216.4729,216.6129,216.4729,216.5954,9800.0
2017-05-11 13:20:00,247.5,247.54,247.36,247.43,3495.0,216.6129,216.6479,216.4904,216.5516,3495.0
2017-05-11 13:25:00,247.42,247.42,247.13,247.13,3100.0,216.5429,216.5429,216.2891,216.2891,3100.0
2017-05-11 13:30:00,247.18,247.2,247.03,247.04,3416.0,216.3328,216.3503,216.2015,216.2103,3416.0
2017-05-11 13:35:00,247.13,247.17,246.93,246.99,19620.0,216.2891,216.3241,216.114,216.1665,19620.0
2017-05-11 13:40:00,247.02,247.14,246.93,247.05,7600.0,216.1928,216.2978,216.114,216.2191,7600.0
2017-05-11 13:45:00,247.05,247.16,246.98,247.13,36080.0,216.2191,216.3153,216.1578,216.2891,36080.0
2017-05-11 13:50:00,247.15,247.19,247.03,247.06,4600.0,216.3066,216.3416,216.2015,216.2278,4600.0
2017-05-11 13:55:00,247.11,247.42,247.08,247.35,2900.0,216.2716,216.5429,216.2453,216.4816,2900.0
2017-05-11 14:00:00,247.36,247.47,247.31,247.35,3200.0,216.4904,216.5866,216.4466,216.4816,3200.0
2017-05-11 14:05:00,247.36,247.37,247.12,247.22,2017.0,216.4904,216.4991,216.2803,216.3678,2017.0
2017-05-11 14:10:00,247.24,247.43,247.2,247.34,2800.0,216.3853,216.5516,216.3503,216.4729,2800.0
2017-05-11 14:15:00,247.43,247.6,247.24,247.55,11112.0,216.5516,216.7004,216.3853,216.6567,11112.0
2017-05-11 14:20:00,247.55,248.05,247.54,247.79,9237.0,216.6567,217.0943,216.6479,216.8667,9237.0
2017-05-11 14:25:00,247.85,247.91,247.76,247.84,3410.0,216.9192,216.9717,216.8404,216.9105,3410.0
2017-05-11 14:30:00,247.83,247.87,247.66,247.72,8033.0,216.9017,216.9367,216.7529,216.8054,8033.0
2017-05-11 14:35:00,247.75,247.75,247.43,247.45,3123.0,216.8317,216.8317,216.5516,216.5691,3123.0
2017-05-11 14:40:00,247.54,247.66,247.5,247.61,4021.0,216.6479,216.7529,216.6129,216.7092,4021.0
2017-05-11 14:45:00,247.56,247.58,247.37,247.45,3622.0,216.6654,216.6829,216.4991,216.5691,3622.0
2017-05-11 14:50:00,247.45,247.45,247.24,247.28,3272.0,216.5691,216.5691,216.3853,216.4203,3272.0
2017-05-11 14:55:00,247.23,247.26,247.11,247.22,3826.0,216.3766,216.4028,216.2716,216.3678,3826.0
2017-05-11 15:00:00,247.22,247.42,247.22,247.28,4900.0,216.3678,216.5429,216.3678,216.4203,4900.0
2017-05-11 15:05:00,247.28,247.45,247.27,247.41,3335.0,216.4203,216.5691,216.4116,216.5341,3335.0
2017-05-11 15:10:00,247.39,247.66,247.37,247.66,3320.0,216.5166,216.7529,216.4991,216.7529,3320.0
2017-05-11 15:15:00,247.6,247.61,247.52,247.52,3513.0,216.7004,216.7092,216.6304,216.6304,3513.0
2017-05-11 15:20:00,247.56,247.58,247.37,247.4,8581.0,216.6654,216.6829,216.4991,216.5254,8581.0
2017-05-11 15:25:00,247.45,247.58,247.45,247.53,4300.0,216.5691,216.6829,216.5691,216.6392,4300.0
2017-05-11 15:30:00,247.5,247.61,247.38,247.55,6773.0,216.6129,216.7092,216.5079,216.6567,6773.0
2017-05-11 15:35:00,247.56,247.63,247.42,247.56,7423.0,216.6654,216.7267,216.5429,216.6654,7423.0
2017-05-11 15:40:00,247.62,247.65,247.48,247.48,7229.0,216.7179,216.7442,216.5954,216.5954,7229.0
2017-05-11 15:45:00,247.51,247.6,247.43,247.53,18404.0,216.6216,216.7004,216.5516,216.6392,18404.0
2017-05-11 15:50:00,247.57,247.63,247.45,247.49,15515.0,216.6742,216.7267,216.5691,216.6041,15515.0
2017-05-11 15:55:00,247.5,247.63,247.5,247.6,24174.0,216.6129,216.7267,216.6129,216.7004,24174.0
2017-05-12 09:30:00,247.16,247.44,246.5,247.33,41655.0,216.3153,216.5604,215.7377,216.4641,41655.0
2017-05-12 09:35:00,247.25,247.51,246.92,247.31,9800.0,216.3941,216.6216,216.1053,216.4466,9800.0
2017-05-12 09:40:00,247.22,247.49,246.62,247.03,22285.0,216.3678,216.6041,215.8427,216.2015,22285.0
2017-05-12 09:45:00,246.94,247.3,246.66,247.03,9986.0,216.1228,216.4379,215.8777,216.2015,9986.0
2017-05-12 09:50:00,246.83,247.18,246.83,247.18,2000.0,216.0265,216.3328,216.0265,216.3328,2000.0
2017-05-12 09:55:00,247.09,247.37,246.96,247.3,1040.0,216.2541,216.4991,216.1403,216.4379,1040.0
2017-05-12 10:00:00,247.34,247.46,247.29,247.42,5300.0,216.4729,216.5779,216.4291,216.5429,5300.0
2017-05-12 10:05:00,247.48,247.67,247.48,247.58,3670.0,216.5954,216.7617,216.5954,216.6829,3670.0
2017-05-12 10:10:00,247.66,247.68,247.54,247.64,3706.0,216.7529,216.7704,216.6479,216.7354,3706.0
2017-05-12 10:15:00,247.62,247.63,247.25,247.28,3200.0,216.7179,216.7267,216.3941,216.4203,3200.0
2017-05-12 10:20:00,247.22,247.53,247.22,247.51,3803.0,216.3678,216.6392,216.3678,216.6216,3803.0
2017-05-12 10:25:00,247.53,247.59,247.4,247.49,16039.0,216.6392,216.6917,216.5254,216.6041,16039.0
2017-05-12 10:30:00,247.53,247.77,247.45,247.77,2057.0,216.6392,216.8492,216.5691,216.8492,2057.0
2017-05-12 10:35:00,247.77,247.8,247.45,247.48,3788.0,216.8492,216.8755,216.5691,216.5954,3788.0
2017-05-12 10:40:00,247.55,247.66,247.48,247.61,2100.0,216.6567,216.7529,216.5954,216.7092,2100.0
2017-05-12 10:45:00,247.65,247.83,247.64,247.76,2610.0,216.7442,216.9017,216.7354,216.8404,2610.0
2017-05-12 10:50:00,247.79,247.79,247.56,247.62,2100.0,216.8667,216.8667,216.6654,216.7179,2100.0
2017-05-12 10:55:00,247.63,247.63,247.46,247.52,8121.0,216.7267,216.7267,216.5779,216.6304,8121.0
2017-05-12 11:00:00,247.6,247.66,247.55,247.59,1200.0,216.7004,216.7529,216.6567,216.6917,1200.0
2017-05-12 11:05:00,247.63,247.72,247.59,247.59,4000.0,216.7267,216.8054,216.6917,216.6917,4000.0
2017-05-12 11:10:00,247.57,247.62,247.55,247.6,1669.0,216.6742,216.7179,216.6567,216.7004,1669.0
2017-05-12 11:15:00,247.6,247.6,247.49,247.49,851.0,216.7004,216.7004,216.6041,216.6041,851.0
2017-05-12 11:20:00,247.47,247.55,247.47,247.5,2102.0,216.5866,216.6567,216.5866,216.6129,2102.0
2017-05-12 11:25:00,247.44,247.5,247.31,247.41,5200.0,216.5604,216.6129,216.4466,216.5341,5200.0
2017-05-12 11:30:00,247.41,247.59,247.4,247.48,3391.0,216.5341,216.6917,216.5254,216.5954,3391.0
2017-05-12 11:35:00,247.48,247.55,247.48,247.52,16495.0,216.5954,216.6567,216.5954,216.6304,16495.0
2017-05-12 11:40:00,247.51,247.65,247.47,247.54,4047.0,216.6216,216.7442,216.5866,216.6479,4047.0
2017-05-12 11:45:00,247.56,247.75,247.54,247.75,1600.0,216.6654,216.8317,216.6479,216.8317,1600.0
2017-05-12 11:50:00,247.73,247.92,247.72,247.92,2353.0,216.8142,216.9805,216.8054,216.9805,2353.0
2017-05-12 11:55:00,247.9,247.92,247.63,247.64,6357.0,216.963,216.9805,216.7267,216.7354,6357.0
2017-05-12 12:00:00,247.64,247.64,247.38,247.42,1726.0,216.7354,216.7354,216.5079,216.5429,1726.0
2017-05-12 12:05:00,247.51,247.58,247.49,247.49,500.0,216.6216,216.6829,216.6041,216.6041,500.0
2017-05-12 12:10:00,247.49,247.6,247.49,247.6,3047.0,216.6041,216.7004,216.6041,216.7004,3047.0
2017-05-12 12:15:00,247.56,247.58,247.51,247.53,2900.0,216.6654,216.6829,216.6216,216.6392,2900.0
2017-05-12 12:20:00,247.55,247.56,247.44,247.46,2871.0,216.6567,216.6654,216.5604,216.5779,2871.0
2017-05-12 12:25:00,247.47,247.48,247.41,247.44,1200.0,216.5866,216.5954,216.5341,216.5604,1200.0
2017-05-12 12:30:00,247.38,247.48,247.34,247.48,1000.0,216.5079,216.5954,216.4729,216.5954,1000.0
2017-05-12 12:35:00,247.54,247.6,247.51,247.58,600.0,216.6479,216.7004,216.6216,216.6829,600.0
2017-05-12 12:40:00,247.6,247.66,247.51,247.59,8013.0,216.7004,216.7529,216.6216,216.6917,8013.0
2017-05-12 12:45:00,247.56,247.58,247.52,247.56,2300.0,216.6654,216.6829,216.6304,216.6654,2300.0
2017-05-12 12:50:00,247.56,247.63,247.56,247.63,300.0,216.6654,216.7267,216.6654,216.7267,300.0
2017-05-12 12:55:00,247.59,247.74,247.58,247.74,1300.0,216.6917,216.8229,216.6829,216.8229,1300.0
2017-05-12 13:00:00,247.74,247.76,247.55,247.57,2630.0,216.8229,216.8404,216.6567,216.6742,2630.0
2017-05-12 13:05:00,247.55,247.55,247.48,247.52,2300.0,216.6567,216.6567,216.5954,216.6304,2300.0
2017-05-12 13:10:00,247.5,247.79,247.48,247.79,1900.0,216.6129,216.8667,216.5954,216.8667,1900.0
2017-05-12 13:15:00,247.75,247.94,247.75,247.86,2800.0,216.8317,216.998,216.8317,216.928,2800.0
2017-05-12 13:20:00,247.9,247.97,247.88,247.92,1400.0,216.963,217.0242,216.9455,216.9805,1400.0
2017-05-12 13:25:00,247.93,247.97,247.88,247.94,2691.0,216.9892,217.0242,216.9455,216.998,2691.0
2017-05-12 13:30:00,248.0,248.0,247.88,247.96,2241.0,217.0505,217.0505,216.9455,217.0155,2241.0
2017-05-12 13:35:00,248.0,248.0,247.94,247.98,1407.0,217.0505,217.0505,216.998,217.033,1407.0
2017-05-12 13:40:00,248.0,248.02,247.82,247.95,7874.0,217.0505,217.068,216.893,217.0067,7874.0
2017-05-12 13:45:00,247.93,247.98,247.9,247.98,2619.0,216.9892,217.033,216.963,217.033,2619.0
2017-05-12 13:50:00,248.0,248.06,247.88,247.91,2400.0,217.0505,217.103,216.9455,216.9717,2400.0
2017-05-12 13:55:00,247.93,248.1,247.92,248.1,1300.0,216.9892,217.138,216.9805,217.138,1300.0
2017-05-12 14:00:00,248.1,248.1,248.02,248.07,1400.0,217.138,217.138,217.068,217.1118,1400.0
2017-05-12 14:05:00,248.05,248.05,248.0,248.03,1700.0,217.0943,217.0943,217.0505,217.0768,1700.0
2017-05-12 14:10:00,248.03,248.05,248.0,248.02,2418.0,217.0768,217.0943,217.0505,217.068,2418.0
2017-05-12 14:15:00,248.0,248.05,247.95,247.96,3439.0,217.0505,217.0943,217.0067,217.0155,3439.0
2017-05-12 14:20:00,247.98,247.99,247.87,247.89,2980.0,217.033,217.0417,216.9367,216.9542,2980.0
2017-05-12 14:25:00,247.89,247.98,247.89,247.93,2225.0,216.9542,217.033,216.9542,216.9892,2225.0
2017-05-12 14:30:00,247.93,248.03,247.91,248.03,3016.0,216.9892,217.0768,216.9717,217.0768,3016.0
2017-05-12 14:35:00,248.08,248.08,248.03,248.05,1350.0,217.1205,217.1205,217.0768,217.0943,1350.0
2017-05-12 14:40:00,248.09,248.16,248.02,248.02,1715.0,217.1293,217.1905,217.068,217.068,1715.0
2017-05-12 14:45:00,248.0,248.09,247.97,248.0,2800.0,217.0505,217.1293,217.0242,217.0505,2800.0
2017-05-12 14:50:00,247.95,247.95,247.9,247.93,2040.0,217.0067,217.0067,216.963,216.9892,2040.0
2017-05-12 14:55:00,247.95,247.96,247.87,247.88,1600.0,217.0067,217.0155,216.9367,216.9455,1600.0
2017-05-12 15:00:00,247.9,247.91,247.83,247.84,1900.0,216.963,216.9717,216.9017,216.9105,1900.0
2017-05-12 15:05:00,247.81,247.81,247.73,247.76,3350.0,216.8842,216.8842,216.8142,216.8404,3350.0
2017-05-12 15:10:00,247.75,247.75,247.63,247.63,1915.0,216.8317,216.8317,216.7267,216.7267,1915.0
2017-05-12 15:15:00,247.61,247.8,247.61,247.8,3535.0,216.7092,216.8755,216.7092,216.8755,3535.0
2017-05-12 15:20:00,247.76,247.87,247.63,247.63,5788.0,216.8404,216.9367,216.7267,216.7267,5788.0
2017-05-12 15:25:00,247.62,247.67,247.45,247.45,3037.0,216.7179,216.7617,216.5691,216.5691,3037.0
2017-05-12 15:30:00,247.44,247.47,247.36,247.44,4462.0,216.5604,216.5866,216.4904,216.5604,4462.0
2017-05-12 15:35:00,247.42,247.47,247.32,247.42,4624.0,216.5429,216.5866,216.4554,216.5429,4624.0
2017-05-12 15:40:00,247.47,247.64,247.47,247.56,7650.0,216.5866,216.7354,216.5866,216.6654,7650.0
2017-05-12 15:45:00,247.52,247.52,247.3,247.37,6929.0,216.6304,216.6304,216.4379,216.4991,6929.0
2017-05-12 15:50:00,247.4,247.48,247.35,247.35,8263.0,216.5254,216.5954,216.4816,216.4816,8263.0
2017-05-12 15:55:00,247.36,247.5,247.17,247.46,28151.0,216.4904,216.6129,216.3241,216.5779,28151.0
2017-05-15 09:30:00,247.11,247.47,246.94,246.99,11676.0,216.2716,216.5866,216.1228,216.1665,11676.0
2017-05-15 09:35:00,247.08,247.19,246.94,247.13,2970.0,216.2453,216.3416,216.1228,216.2891,2970.0
2017-05-15 09:40:00,247.07,247.21,247.06,247.06,2225.0,216.2366,216.3591,216.2278,216.2278,2225.0
2017-05-15 09:45:00,247.14,247.29,247.07,247.19,5348.0,216.2978,216.4291,216.2366,216.3416,5348.0
2017-05-15 09:50:00,247.2,247.35,247.11,247.34,11517.0,216.3503,216.4816,216.2716,216.4729,11517.0
2017-05-15 09:55:00,247.35,247.41,247.29,247.4,2700.0,216.4816,216.5341,216.4291,216.5254,2700.0
2017-05-15 10:00:00,247.41,247.91,247.41,247.88,8672.0,216.5341,216.9717,216.5341,216.9455,8672.0
2017-05-15 10:05:00,247.95,248.19,247.95,248.01,1200.0,217.0067,217.2168,217.0067,217.0592,1200.0
2017-05-15 10:10:00,248.17,248.38,247.93,248.08,5000.0,217.1993,217.3831,216.9892,217.1205,5000.0
2017-05-15 10:15:00,248.07,248.07,247.83,247.97,3680.0,217.1118,217.1118,216.9017,217.0242,3680.0
2017-05-15 10:20:00,247.94,248.04,247.86,248.03,3405.0,216.998,217.0855,216.928,217.0768,3405.0
2017-05-15 10:25:00,248.1,248.3,247.95,248.2,11069.0,217.138,217.3131,217.0067,217.2255,11069.0
2017-05-15 10:30:00,248.12,248.28,248.11,248.2,1825.0,217.1555,217.2956,217.1468,217.2255,1825.0
2017-05-15 10:35:00,248.12,248.2,248.09,248.19,2173.0,217.1555,217.2255,217.1293,217.2168,2173.0
2017-05-15 10:40:00,248.14,248.26,248.07,248.24,5802.0,217.173,217.278,217.1118,217.2605,5802.0
2017-05-15 10:45:00,248.2,248.34,248.18,248.3,2301.0,217.2255,217.3481,217.208,217.3131,2301.0
2017-05-15 10:50:00,248.32,248.49,248.29,248.35,3750.0,217.3306,217.4793,217.3043,217.3568,3750.0
2017-05-15 10:55:00,248.34,248.38,248.13,248.2,4500.0,217.3481,217.3831,217.1643,217.2255,4500.0
2017-05-15 11:00:00,248.11,248.14,248.06,248.09,3000.0,217.1468,217.173,217.103,217.1293,3000.0
2017-05-15 11:05:00,248.2,248.33,248.19,248.28,1228.0,217.2255,217.3393,217.2168,217.2956,1228.0
2017-05-15 11:10:00,248.28,248.33,248.22,248.26,4062.0,217.2956,217.3393,217.243,217.278,4062.0
2017-05-15 11:15:00,248.28,248.28,248.12,248.19,1916.0,217.2956,217.2956,217.1555,217.2168,1916.0
2017-05-15 11:20:00,248.14,248.23,248.1,248.16,4761.0,217.173,217.2518,217.138,217.1905,4761.0
2017-05-15 11:25:00,248.12,248.22,248.1,248.19,1936.0,217.1555,217.243,217.138,217.2168,1936.0
2017-05-15 11:30:00,248.15,248.19,248.09,248.18,3000.0,217.1818,217.2168,217.1293,217.208,3000.0
2017-05-15 11:35:00,248.19,248.19,248.09,248.17,2800.0,217.2168,217.2168,217.1293,217.1993,2800.0
2017-05-15 11:40:00,248.11,248.14,247.78,247.78,3627.0,217.1468,217.173,216.858,216.858,3627.0
2017-05-15 11:45:00,247.81,247.81,247.71,247.79,4913.0,216.8842,216.8842,216.7967,216.8667,4913.0
2017-05-15 11:50:00,247.8,248.11,247.8,248.08,4350.0,216.8755,217.1468,216.8755,217.1205,4350.0
2017-05-15 11:55:00,248.06,248.32,248.02,248.22,1546.0,217.103,217.3306,217.068,217.243,1546.0
2017-05-15 12:00:00,248.27,248.29,248.19,248.22,2300.0,217.2868,217.3043,217.2168,217.243,2300.0
2017-05-15 12:05:00,248.15,248.19,248.03,248.08,2000.0,217.1818,217.2168,217.0768,217.1205,2000.0
2017-05-15 12:10:00,248.06,248.17,248.02,248.16,1566.0,217.103,217.1993,217.068,217.1905,1566.0
2017-05-15 12:15:00,248.17,248.17,248.07,248.07,1350.0,217.1993,217.1993,217.1118,217.1118,1350.0
2017-05-15 12:20:00,248.05,248.27,248.04,248.27,2520.0,217.0943,217.2868,217.0855,217.2868,2520.0
2017-05-15 12:25:00,248.22,248.24,248.19,248.24,900.0,217.243,217.2605,217.2168,217.2605,900.0
2017-05-15 12:30:00,248.27,248.28,248.15,248.23,2799.0,217.2868,217.2956,217.1818,217.2518,2799.0
2017-05-15 12:35:00,248.19,248.19,248.09,248.16,4304.0,217.2168,217.2168,217.1293,217.1905,4304.0
2017-05-15 12:40:00,248.1,248.18,248.06,248.12,5038.0,217.138,217.208,217.103,217.1555,5038.0
2017-05-15 12:45:00,248.13,248.13,247.97,248.06,1921.0,217.1643,217.1643,217.0242,217.103,1921.0
2017-05-15 12:50:00,248.13,248.14,248.04,248.04,1305.0,217.1643,217.173,217.0855,217.0855,1305.0
2017-05-15 12:55:00,248.09,248.09,247.97,248.05,1300.0,217.1293,217.1293,217.0242,217.0943,1300.0
2017-05-15 13:00:00,248.08,248.11,248.01,248.11,3578.0,217.1205,217.1468,217.0592,217.1468,3578.0
2017-05-15 13:05:00,248.08,248.11,248.04,248.09,1100.0,217.1205,217.1468,217.0855,217.1293,1100.0
2017-05-15 13:10:00,248.13,248.24,248.1,248.22,2900.0,217.1643,217.2605,217.138,217.243,2900.0
2017-05-15 13:15:00,248.22,248.24,248.2,248.24,1040.0,217.243,217.2605,217.2255,217.2605,1040.0
2017-05-15 13:20:00,248.25,248.34,248.25,248.34,1800.0,217.2693,217.3481,217.2693,217.3481,1800.0
2017-05-15 13:25:00,248.29,248.4,248.29,248.38,900.0,217.3043,217.4006,217.3043,217.3831,900.0
2017-05-15 13:30:00,248.37,248.45,248.33,248.33,2722.0,217.3743,217.4443,217.3393,217.3393,2722.0
2017-05-15 13:35:00,248.28,248.34,248.28,248.29,1500.0,217.2956,217.3481,217.2956,217.3043,1500.0
2017-05-15 13:40:00,248.31,248.32,248.09,248.09,2800.0,217.3218,217.3306,217.1293,217.1293,2800.0
2017-05-15 13:45:00,248.13,248.25,248.09,248.18,3674.0,217.1643,217.2693,217.1293,217.208,3674.0
2017-05-15 13:50:00,248.21,248.21,248.13,248.21,1252.0,217.2343,217.2343,217.1643,217.2343,1252.0
2017-05-15 13:55:00,248.2,248.2,248.05,248.05,2400.0,217.2255,217.2255,217.0943,217.0943,2400.0
2017-05-15 14:00:00,248.04,248.23,248.04,248.2,3788.0,217.0855,217.2518,217.0855,217.2255,3788.0
2017-05-15 14:05:00,248.16,248.16,248.07,248.11,1921.0,217.1905,217.1905,217.1118,217.1468,1921.0
2017-05-15 14:10:00,248.07,248.15,248.04,248.06,2900.0,217.1118,217.1818,217.0855,217.103,2900.0
2017-05-15 14:15:00,248.06,248.07,247.97,247.99,4800.0,217.103,217.1118,217.0242,217.0417,4800.0
2017-05-15 14:20:00,247.91,248.0,247.91,247.99,2284.0,216.9717,217.0505,216.9717,217.0417,2284.0
2017-05-15 14:25:00,247.98,247.98,247.74,247.78,2120.0,217.033,217.033,216.8229,216.858,2120.0
2017-05-15 14:30:00,247.73,247.85,247.73,247.78,2138.0,216.8142,216.9192,216.8142,216.858,2138.0
2017-05-15 14:35:00,247.78,247.81,247.7,247.76,3400.0,216.858,216.8842,216.7879,216.8404,3400.0
2017-05-15 14:40:00,247.75,247.82,247.74,247.78,4200.0,216.8317,216.893,216.8229,216.858,4200.0
2017-05-15 14:45:00,247.82,247.92,247.82,247.88,4615.0,216.893,216.9805,216.893,216.9455,4615.0
2017-05-15 14:50:00,247.87,247.9,247.76,247.9,5538.0,216.9367,216.963,216.8404,216.963,5538.0
2017-05-15 14:55:00,247.92,247.92,247.84,247.9,1800.0,216.9805,216.9805,216.9105,216.963,1800.0
2017-05-15 15:00:00,247.97,248.05,247.94,248.01,5839.0,217.0242,217.0943,216.998,217.0592,5839.0
2017-05-15 15:05:00,247.99,248.09,247.99,248.09,2607.0,217.0417,217.1293,217.0417,217.1293,2607.0
2017-05-15 15:10:00,248.09,248.09,247.99,248.03,2282.0,217.1293,217.1293,217.0417,217.0768,2282.0
2017-05-15 15:15:00,248.05,248.07,247.89,247.91,2978.0,217.0943,217.1118,216.9542,216.9717,2978.0
2017-05-15 15:20:00,247.92,247.92,247.8,247.83,4349.0,216.9805,216.9805,216.8755,216.9017,4349.0
2017-05-15 15:25:00,247.83,247.88,247.71,247.73,5800.0,216.9017,216.9455,216.7967,216.8142,5800.0
2017-05-15 15:30:00,247.79,248.0,247.73,248.0,7016.0,216.8667,217.0505,216.8142,217.0505,7016.0
2017-05-15 15:35:00,247.98,247.98,247.83,247.86,5416.0,217.033,217.033,216.9017,216.928,5416.0
2017-05-15 15:40:00,247.88,247.91,247.75,247.75,6500.0,216.9455,216.9717,216.8317,216.8317,6500.0
2017-05-15 15:45:00,247.77,248.24,247.76,248.2,12903.0,216.8492,217.2605,216.8404,217.2255,12903.0
2017-05-15 15:50:00,248.24,248.25,248.13,248.19,7313.0,217.2605,217.2693,217.1643,217.2168,7313.0
2017-05-15 15:55:00,248.2,248.33,248.15,248.23,44974.0,217.2255,217.3393,217.1818,217.2518,44974.0
2017-05-16 09:30:00,248.11,248.32,247.82,247.82,9833.0,217.1468,217.3306,216.893,216.893,9833.0
2017-05-16 09:35:00,247.8,248.14,247.6,248.14,3534.0,216.8755,217.173,216.7004,217.173,3534.0
2017-05-16 09:40:00,248.06,248.47,248.06,248.29,3200.0,217.103,217.4618,217.103,217.3043,3200.0
2017-05-16 09:45:00,248.41,248.55,248.22,248.38,3800.0,217.4093,217.5319,217.243,217.3831,3800.0
2017-05-16 09:50:00,248.29,248.34,248.16,248.25,2710.0,217.3043,217.3481,217.1905,217.2693,2710.0
2017-05-16 09:55:00,248.18,248.27,248.08,248.27,2855.0,217.208,217.2868,217.1205,217.2868,2855.0
2017-05-16 10:00:00,248.24,248.25,247.98,248.09,2857.0,217.2605,217.2693,217.033,217.1293,2857.0
2017-05-16 10:05:00,248.02,248.2,248.02,248.04,1830.0,217.068,217.2255,217.068,217.0855,1830.0
2017-05-16 10:10:00,247.98,248.04,247.63,247.63,3004.0,217.033,217.0855,216.7267,216.7267,3004.0
2017-05-16 10:15:00,247.72,247.81,247.7,247.78,1374.0,216.8054,216.8842,216.7879,216.858,1374.0
2017-05-16 10:20:00,247.71,247.71,247.3,247.32,3312.0,216.7967,216.7967,216.4379,216.4554,3312.0
2017-05-16 10:25:00,247.32,247.32,247.06,247.16,3475.0,216.4554,216.4554,216.2278,216.3153,3475.0
2017-05-16 10:30:00,247.25,247.33,247.15,247.33,2706.0,216.3941,216.4641,216.3066,216.4641,2706.0
2017-05-16 10:35:00,247.34,247.4,247.18,247.38,5053.0,216.4729,216.5254,216.3328,216.5079,5053.0
2017-05-16 10:40:00,247.34,247.37,246.99,247.19,6662.0,216.4729,216.4991,216.1665,216.3416,6662.0
2017-05-16 10:45:00,247.14,247.3,247.09,247.19,2628.0,216.2978,216.4379,216.2541,216.3416,2628.0
2017-05-16 10:50:00,247.25,247.4,247.19,247.4,2110.0,216.3941,216.5254,216.3416,216.5254,2110.0
2017-05-16 10:55:00,247.36,247.4,247.29,247.31,4100.0,216.4904,216.5254,216.4291,216.4466,4100.0
2017-05-16 11:00:00,247.34,247.46,247.24,247.43,12407.0,216.4729,216.5779,216.3853,216.5516,12407.0
2017-05-16 11:05:00,247.47,247.5,247.37,247.4,3300.0,216.5866,216.6129,216.4991,216.5254,3300.0
2017-05-16 11:10:00,247.37,247.51,247.34,247.42,10671.0,216.4991,216.6216,216.4729,216.5429,10671.0
2017-05-16 11:15:00,247.4,247.43,247.33,247.39,3400.0,216.5254,216.5516,216.4641,216.5166,3400.0
2017-05-16 11:20:00,247.43,247.74,247.43,247.7,3120.0,216.5516,216.8229,216.5516,216.7879,3120.0
2017-05-16 11:25:00,247.66,247.7,247.45,247.45,5338.0,216.7529,216.7879,216.5691,216.5691,5338.0
2017-05-16 11:30:00,247.48,247.48,247.21,247.35,3574.0,216.5954,216.5954,216.3591,216.4816,3574.0
2017-05-16 11:35:00,247.39,247.45,247.33,247.45,1900.0,216.5166,216.5691,216.4641,216.5691,1900.0
2017-05-16 11:40:00,247.47,247.58,247.45,247.58,900.0,216.5866,216.6829,216.5691,216.6829,900.0
2017-05-16 11:45:00,247.49,247.49,247.38,247.49,4316.0,216.6041,216.6041,216.5079,216.6041,4316.0
2017-05-16 11:50:00,247.5,247.66,247.5,247.65,1100.0,216.6129,216.7529,216.6129,216.7442,1100.0
2017-05-16 11:55:00,247.66,247.73,247.56,247.68,9980.0,216.7529,216.8142,216.6654,216.7704,9980.0
2017-05-16 12:00:00,247.71,247.81,247.64,247.78,4550.0,216.7967,216.8842,216.7354,216.858,4550.0
2017-05-16 12:05:00,247.78,248.1,247.78,248.1,2500.0,216.858,217.138,216.858,217.138,2500.0
2017-05-16 12:10:00,248.05,248.17,247.77,247.82,6209.0,217.0943,217.1993,216.8492,216.893,6209.0
2017-05-16 12:15:00,247.82,247.95,247.82,247.93,1000.0,216.893,217.0067,216.893,216.9892,1000.0
2017-05-16 12:20:00,247.93,248.13,247.9,248.13,1400.0,216.9892,217.1643,216.963,217.1643,1400.0
2017-05-16 12:25:00,248.12,248.61,248.04,248.61,7979.0,217.1555,217.5844,217.0855,217.5844,7979.0
2017-05-16 12:30:00,248.53,248.77,248.33,248.71,6990.0,217.5144,217.7244,217.3393,217.6719,6990.0
2017-05-16 12:35:00,248.72,249.37,248.61,249.37,6795.0,217.6806,218.2495,217.5844,218.2495,6795.0
2017-05-16 12:40:00,249.29,249.37,249.0,249.09,8720.0,218.1795,218.2495,217.9257,218.0045,8720.0
2017-05-16 12:45:00,249.02,249.03,248.39,248.47,6446.0,217.9432,217.952,217.3918,217.4618,6446.0
2017-05-16 12:50:00,248.33,248.47,248.04,248.24,11477.0,217.3393,217.4618,217.0855,217.2605,11477.0
2017-05-16 12:55:00,248.27,248.3,248.2,248.2,3850.0,217.2868,217.3131,217.2255,217.2255,3850.0
2017-05-16 13:00:00,248.22,248.37,248.2,248.37,1400.0,217.243,217.3743,217.2255,217.3743,1400.0
2017-05-16 13:05:00,248.41,248.46,248.22,248.22,2335.0,217.4093,217.4531,217.243,217.243,2335.0
2017-05-16 13:10:00,248.24,248.3,248.16,248.23,1600.0,217.2605,217.3131,217.1905,217.2518,1600.0
2017-05-16 13:15:00,248.13,248.16,247.98,248.02,6765.0,217.1643,217.1905,217.033,217.068,6765.0
2017-05-16 13:20:00,248.02,248.07,247.93,248.0,6200.0,217.068,217.1118,216.9892,217.0505,6200.0
2017-05-16 13:25:00,248.01,248.01,247.87,247.91,1200.0,217.0592,217.0592,216.9367,216.9717,1200.0
2017-05-16 13:30:00,247.94,248.19,247.94,248.1,4400.0,216.998,217.2168,216.998,217.138,4400.0
2017-05-16 13:35:00,248.06,248.15,248.06,248.09,2600.0,217.103,217.1818,217.103,217.1293,2600.0
2017-05-16 13:40:00,248.09,248.18,248.0,248.13,4700.0,217.1293,217.208,217.0505,217.1643,4700.0
2017-05-16 13:45:00,248.18,248.2,248.0,248.02,1500.0,217.208,217.2255,217.0505,217.068,1500.0
2017-05-16 13:50:00,247.98,248.02,247.82,247.83,4500.0,217.033,217.068,216.893,216.9017,4500.0
2017-05-16 13:55:00,247.83,247.83,247.56,247.56,4747.0,216.9017,216.9017,216.6654,216.6654,4747.0
2017-05-16 14:00:00,247.61,247.74,247.54,247.58,4070.0,216.7092,216.8229,216.6479,216.6829,4070.0
2017-05-16 14:05:00,247.66,247.72,247.55,247.72,10715.0,216.7529,216.8054,216.6567,216.8054,10715.0
2017-05-16 14:10:00,247.68,247.82,247.62,247.62,4852.0,216.7704,216.893,216.7179,216.7179,4852.0
2017-05-16 14:15:00,247.67,247.79,247.61,247.79,4368.0,216.7617,216.8667,216.7092,216.8667,4368.0
2017-05-16 14:20:00,247.76,247.76,247.61,247.61,1685.0,216.8404,216.8404,216.7092,216.7092,1685.0
2017-05-16 14:25:00,247.62,247.71,247.57,247.69,3329.0,216.7179,216.7967,216.6742,216.7792,3329.0
2017-05-16 14:30:00,247.66,247.66,247.54,247.54,1425.0,216.7529,216.7529,216.6479,216.6479,1425.0
2017-05-16 14:35:00,247.6,247.6,247.43,247.46,1725.0,216.7004,216.7004,216.5516,216.5779,1725.0
2017-05-16 14:40:00,247.5,247.54,247.43,247.5,2400.0,216.6129,216.6479,216.5516,216.6129,2400.0
2017-05-16 14:45:00,247.47,247.57,247.45,247.57,3585.0,216.5866,216.6742,216.5691,216.6742,3585.0
2017-05-16 14:50:00,247.57,247.59,247.42,247.43,3962.0,216.6742,216.6917,216.5429,216.5516,3962.0
2017-05-16 14:55:00,247.42,247.47,247.34,247.34,3819.0,216.5429,216.5866,216.4729,216.4729,3819.0
2017-05-16 15:00:00,247.37,247.44,247.37,247.44,4441.0,216.4991,216.5604,216.4991,216.5604,4441.0
2017-05-16 15:05:00,247.4,247.48,247.38,247.38,4524.0,216.5254,216.5954,216.5079,216.5079,4524.0
2017-05-16 15:10:00,247.37,247.42,247.34,247.37,5875.0,216.4991,216.5429,216.4729,216.4991,5875.0
2017-05-16 15:15:00,247.39,247.42,247.33,247.35,4625.0,216.5166,216.5429,216.4641,216.4816,4625.0
2017-05-16 15:20:00,247.41,247.43,247.28,247.38,7427.0,216.5341,216.5516,216.4203,216.5079,7427.0
2017-05-16 15:25:00,247.4,247.44,247.33,247.35,6083.0,216.5254,216.5604,216.4641,216.4816,6083.0
2017-05-16 15:30:00,247.39,247.39,247.33,247.34,2722.0,216.5166,216.5166,216.4641,216.4729,2722.0
2017-05-16 15:35:00,247.36,247.36,247.25,247.3,8790.0,216.4904,216.4904,216.3941,216.4379,8790.0
2017-05-16 15:40:00,247.34,247.35,247.3,247.3,7461.0,216.4729,216.4816,216.4379,216.4379,7461.0
2017-05-16 15:45:00,247.28,247.35,247.24,247.27,10726.0,216.4203,216.4816,216.3853,216.4116,10726.0
2017-05-16 15:50:00,247.26,247.4,247.26,247.4,12495.0,216.4028,216.5254,216.4028,216.5254,12495.0
2017-05-16 15:55:00,247.41,247.47,247.34,247.37,28938.0,216.5341,216.5866,216.4729,216.4991,28938.0
2017-05-17 09:30:00,245.82,246.37,245.54,245.8,14640.0,215.1426,215.6239,214.8975,215.125,14640.0
2017-05-17 09:35:00,246.0,247.26,245.9,247.11,8457.0,215.3001,216.4028,215.2126,216.2716,8457.0
2017-05-17 09:40:00,247.19,247.19,246.71,246.96,5326.0,216.3416,216.3416,215.9215,216.1403,5326.0
2017-05-17 09:45:00,246.95,247.26,246.67,247.11,7648.0,216.1315,216.4028,215.8865,216.2716,7648.0
2017-05-17 09:50:00,247.22,247.22,246.72,246.84,9225.0,216.3678,216.3678,215.9302,216.0353,9225.0
2017-05-17 09:55:00,246.69,246.83,246.17,246.55,5232.0,215.904,216.0265,215.4489,215.7815,5232.0
2017-05-17 10:00:00,246.6,246.63,246.36,246.54,3658.0,215.8252,215.8515,215.6152,215.7727,3658.0
2017-05-17 10:05:00,246.53,246.91,246.46,246.71,7603.0,215.7639,216.0965,215.7027,215.9215,7603.0
2017-05-17 10:10:00,246.72,247.08,246.68,246.95,12842.0,215.9302,216.2453,215.8952,216.1315,12842.0
2017-05-17 10:15:00,246.98,247.2,246.98,247.05,11549.0,216.1578,216.3503,216.1578,216.2191,11549.0
2017-05-17 10:20:00,247.09,247.25,246.98,247.08,7176.0,216.2541,216.3941,216.1578,216.2453,7176.0
2017-05-17 10:25:00,247.12,247.2,247.06,247.13,3511.0,216.2803,216.3503,216.2278,216.2891,3511.0
2017-05-17 10:30:00,247.15,247.31,247.14,247.21,6239.0,216.3066,216.4466,216.2978,216.3591,6239.0
2017-05-17 10:35:00,247.02,247.25,246.94,247.07,16553.0,216.1928,216.3941,216.1228,216.2366,16553.0
2017-05-17 10:40:00,247.23,247.73,247.23,247.69,5731.0,216.3766,216.8142,216.3766,216.7792,5731.0
2017-05-17 10:45:00,247.65,247.74,247.33,247.47,11411.0,216.7442,216.8229,216.4641,216.5866,11411.0
2017-05-17 10:50:00,247.48,247.55,247.13,247.17,6035.0,216.5954,216.6567,216.2891,216.3241,6035.0
2017-05-17 10:55:00,247.26,247.43,247.12,247.4,8265.0,216.4028,216.5516,216.2803,216.5254,8265.0
2017-05-17 11:00:00,247.4,247.46,247.05,247.18,6537.0,216.5254,216.5779,216.2191,216.3328,6537.0
2017-05-17 11:05:00,247.23,247.66,247.17,247.49,8673.0,216.3766,216.7529,216.3241,216.6041,8673.0
2017-05-17 11:10:00,247.42,247.7,247.42,247.7,10157.0,216.5429,216.7879,216.5429,216.7879,10157.0
2017-05-17 11:15:00,247.71,247.91,247.67,247.89,9384.0,216.7967,216.9717,216.7617,216.9542,9384.0
2017-05-17 11:20:00,247.89,248.09,247.82,247.99,14951.0,216.9542,217.1293,216.893,217.0417,14951.0
2017-05-17 11:25:00,248.06,248.15,247.93,247.97,9034.0,217.103,217.1818,216.9892,217.0242,9034.0
2017-05-17 11:30:00,247.99,248.03,247.47,247.65,10237.0,217.0417,217.0768,216.5866,216.7442,10237.0
2017-05-17 11:35:00,247.67,247.85,247.49,247.79,7810.0,216.7617,216.9192,216.6041,216.8667,7810.0
2017-05-17 11:40:00,247.84,247.84,247.57,247.7,15807.0,216.9105,216.9105,216.6742,216.7879,15807.0
2017-05-17 11:45:00,247.68,247.73,247.5,247.73,10097.0,216.7704,216.8142,216.6129,216.8142,10097.0
2017-05-17 11:50:00,247.74,247.84,247.67,247.84,11328.0,216.8229,216.9105,216.7617,216.9105,11328.0
2017-05-17 11:55:00,247.84,248.28,247.84,248.22,6769.0,216.9105,217.2956,216.9105,217.243,6769.0
2017-05-17 12:00:00,248.17,248.36,248.08,248.14,12362.0,217.1993,217.3656,217.1205,217.173,12362.0
2017-05-17 12:05:00,248.16,248.48,248.09,248.35,11008.0,217.1905,217.4706,217.1293,217.3568,11008.0
2017-05-17 12:10:00,248.42,248.51,248.29,248.41,3644.0,217.4181,217.4968,217.3043,217.4093,3644.0
2017-05-17 12:15:00,248.38,248.47,248.25,248.37,9870.0,217.3831,217.4618,217.2693,217.3743,9870.0
2017-05-17 12:20:00,248.32,248.41,248.06,248.27,12515.0,217.3306,217.4093,217.103,217.2868,12515.0
2017-05-17 12:25:00,248.28,248.34,248.1,248.22,10000.0,217.2956,217.3481,217.138,217.243,10000.0
2017-05-17 12:30:00,248.19,248.19,247.95,248.05,10698.0,217.2168,217.2168,217.0067,217.0943,10698.0
2017-05-17 12:35:00,248.07,248.17,247.98,248.11,7751.0,217.1118,217.1993,217.033,217.1468,7751.0
2017-05-17 12:40:00,248.11,248.23,248.1,248.19,2400.0,217.1468,217.2518,217.138,217.2168,2400.0
2017-05-17 12:45:00,248.16,248.26,248.08,248.26,4400.0,217.1905,217.278,217.1205,217.278,4400.0
2017-05-17 12:50:00,248.3,248.33,248.17,248.25,3253.0,217.3131,217.3393,217.1993,217.2693,3253.0
2017-05-17 12:55:00,248.28,248.44,248.25,248.44,9202.0,217.2956,217.4356,217.2693,217.4356,9202.0
2017-05-17 13:00:00,248.38,248.44,248.33,248.37,4600.0,217.3831,217.4356,217.3393,217.3743,4600.0
2017-05-17 13:05:00,248.36,248.57,248.31,248.45,3750.0,217.3656,217.5494,217.3218,217.4443,3750.0
2017-05-17 13:10:00,248.57,248.57,248.43,248.57,4468.0,217.5494,217.5494,217.4268,217.5494,4468.0
2017-05-17 13:15:00,248.55,248.63,248.47,248.56,12929.0,217.5319,217.6019,217.4618,217.5406,12929.0
2017-05-17 13:20:00,248.59,248.74,248.5,248.6,5163.0,217.5669,217.6981,217.4881,217.5756,5163.0
2017-05-17 13:25:00,248.64,248.67,248.51,248.56,6125.0,217.6106,217.6369,217.4968,217.5406,6125.0
2017-05-17 13:30:00,248.46,248.5,248.38,248.5,8741.0,217.4531,217.4881,217.3831,217.4881,8741.0
2017-05-17 13:35:00,248.47,248.5,248.28,248.44,5200.0,217.4618,217.4881,217.2956,217.4356,5200.0
2017-05-17 13:40:00,248.47,248.52,248.35,248.42,4192.0,217.4618,217.5056,217.3568,217.4181,4192.0
2017-05-17 13:45:00,248.41,248.51,248.31,248.51,3200.0,217.4093,217.4968,217.3218,217.4968,3200.0
2017-05-17 13:50:00,248.53,248.53,248.41,248.43,2700.0,217.5144,217.5144,217.4093,217.4268,2700.0
2017-05-17 13:55:00,248.45,248.52,248.35,248.51,6001.0,217.4443,217.5056,217.3568,217.4968,6001.0
2017-05-17 14:00:00,248.46,248.66,248.45,248.66,4154.0,217.4531,217.6281,217.4443,217.6281,4154.0
2017-05-17 14:05:00,248.67,248.68,248.47,248.51,7047.0,217.6369,217.6456,217.4618,217.4968,7047.0
2017-05-17 14:10:00,248.51,248.52,248.29,248.3,3550.0,217.4968,217.5056,217.3043,217.3131,3550.0
2017-05-17 14:15:00,248.27,248.27,247.97,248.03,6442.0,217.2868,217.2868,217.0242,217.0768,6442.0
2017-05-17 14:20:00,248.06,248.06,247.71,247.71,3994.0,217.103,217.103,216.7967,216.7967,3994.0
2017-05-17 14:25:00,247.72,247.85,247.55,247.64,7398.0,216.8054,216.9192,216.6567,216.7354,7398.0
2017-05-17 14:30:00,247.67,247.72,247.6,247.71,4680.0,216.7617,216.8054,216.7004,216.7967,4680.0
2017-05-17 14:35:00,247.59,247.6,247.37,247.37,12476.0,216.6917,216.7004,216.4991,216.4991,12476.0
2017-05-17 14:40:00,247.48,247.5,247.2,247.25,8485.0,216.5954,216.6129,216.3503,216.3941,8485.0
2017-05-17 14:45:00,247.29,247.39,247.14,247.32,8978.0,216.4291,216.5166,216.2978,216.4554,8978.0
2017-05-17 14:50:00,247.34,247.56,247.34,247.56,5333.0,216.4729,216.6654,216.4729,216.6654,5333.0
2017-05-17 14:55:00,247.57,247.64,247.49,247.57,4350.0,216.6742,216.7354,216.6041,216.6742,4350.0
2017-05-17 15:00:00,247.5,247.51,247.32,247.5,13004.0,216.6129,216.6216,216.4554,216.6129,13004.0
2017-05-17 15:05:00,247.5,247.5,247.19,247.23,7200.0,216.6129,216.6129,216.3416,216.3766,7200.0
2017-05-17 15:10:00,247.23,247.3,246.93,247.3,10704.0,216.3766,216.4379,216.114,216.4379,10704.0
2017-05-17 15:15:00,247.25,247.29,247.14,247.28,5541.0,216.3941,216.4291,216.2978,216.4203,5541.0
2017-05-17 15:20:00,247.24,247.46,247.16,247.17,6658.0,216.3853,216.5779,216.3153,216.3241,6658.0
2017-05-17 15:25:00,247.14,247.2,246.99,246.99,7743.0,216.2978,216.3503,216.1665,216.1665,7743.0
2017-05-17 15:30:00,246.98,247.11,246.98,247.01,15455.0,216.1578,216.2716,216.1578,216.184,15455.0
2017-05-17 15:35:00,247.01,247.12,246.98,247.04,21188.0,216.184,216.2803,216.1578,216.2103,21188.0
2017-05-17 15:40:00,247.03,247.04,246.56,246.56,20010.0,216.2015,216.2103,215.7902,215.7902,20010.0
2017-05-17 15:45:00,246.6,246.84,246.6,246.82,19515.0,215.8252,216.0353,215.8252,216.0178,19515.0
2017-05-17 15:50:00,246.87,246.87,246.23,246.34,32314.0,216.0615,216.0615,215.5014,215.5977,32314.0
2017-05-17 15:55:00,246.27,246.52,245.97,246.34,61373.0,215.5364,215.7552,215.2738,215.5977,61373.0
2017-05-18 09:30:00,245.92,245.92,245.03,245.09,17764.0,215.2301,215.2301,214.4511,214.5037,17764.0
2017-05-18 09:35:00,245.03,245.14,244.28,244.49,14464.0,214.4511,214.5474,213.7947,213.9785,14464.0
2017-05-18 09:40:00,244.4,244.94,244.33,244.58,17266.0,213.8998,214.3724,213.8385,214.0573,17266.0
2017-05-18 09:45:00,244.38,244.45,243.6,243.89,8309.0,213.8823,213.9435,213.1996,213.4534,8309.0
2017-05-18 09:50:00,243.87,244.0,243.39,243.55,6576.0,213.4359,213.5497,213.0158,213.1558,6576.0
2017-05-18 09:55:00,243.65,244.41,243.52,244.16,11343.0,213.2434,213.9085,213.1296,213.6897,11343.0
2017-05-18 10:00:00,244.11,245.05,244.09,245.05,20287.0,213.646,214.4686,213.6284,214.4686,20287.0
2017-05-18 10:05:00,245.01,245.63,244.96,245.55,7950.0,214.4336,214.9763,214.3899,214.9062,7950.0
2017-05-18 10:10:00,245.59,245.94,245.58,245.82,5006.0,214.9413,215.2476,214.9325,215.1426,5006.0
2017-05-18 10:15:00,245.81,245.87,245.6,245.74,6129.0,215.1338,215.1863,214.95,215.0725,6129.0
2017-05-18 10:20:00,245.78,245.78,245.55,245.72,3601.0,215.1075,215.1075,214.9062,215.055,3601.0
2017-05-18 10:25:00,245.74,246.59,245.74,246.42,6910.0,215.0725,215.8165,215.0725,215.6677,6910.0
2017-05-18 10:30:00,246.52,246.65,246.15,246.16,6139.0,215.7552,215.869,215.4314,215.4401,6139.0
2017-05-18 10:35:00,246.18,246.29,246.01,246.08,4142.0,215.4576,215.5539,215.3088,215.3701,4142.0
2017-05-18 10:40:00,246.05,246.07,245.88,245.94,4129.0,215.3438,215.3614,215.1951,215.2476,4129.0
2017-05-18 10:45:00,245.87,246.08,245.83,246.03,4400.0,215.1863,215.3701,215.1513,215.3263,4400.0
2017-05-18 10:50:00,246.08,246.35,246.08,246.33,2997.0,215.3701,215.6064,215.3701,215.5889,2997.0
2017-05-18 10:55:00,246.47,246.59,246.23,246.51,4837.0,215.7114,215.8165,215.5014,215.7464,4837.0
2017-05-18 11:00:00,246.49,246.79,246.49,246.71,3211.0,215.7289,215.9915,215.7289,215.9215,3211.0
2017-05-18 11:05:00,246.72,246.8,246.51,246.77,14727.0,215.9302,216.0003,215.7464,215.974,14727.0
2017-05-18 11:10:00,246.7,246.81,246.56,246.56,7600.0,215.9127,216.009,215.7902,215.7902,7600.0
2017-05-18 11:15:00,246.52,246.55,246.4,246.4,2800.0,215.7552,215.7815,215.6502,215.6502,2800.0
2017-05-18 11:20:00,246.35,246.73,246.3,246.73,4600.0,215.6064,215.939,215.5626,215.939,4600.0
2017-05-18 11:25:00,246.88,246.93,246.68,246.77,4050.0,216.0703,216.114,215.8952,215.974,4050.0
2017-05-18 11:30:00,246.81,247.0,246.78,246.95,3420.0,216.009,216.1753,215.9827,216.1315,3420.0
2017-05-18 11:35:00,246.96,246.98,246.7,246.76,6701.0,216.1403,216.1578,215.9127,215.9652,6701.0
2017-05-18 11:40:00,246.79,246.83,246.73,246.79,2272.0,215.9915,216.0265,215.939,215.9915,2272.0
2017-05-18 11:45:00,246.69,246.94,246.59,246.87,16554.0,215.904,216.1228,215.8165,216.0615,16554.0
2017-05-18 11:50:00,246.89,247.13,246.76,246.88,10086.0,216.079,216.2891,215.9652,216.0703,10086.0
2017-05-18 11:55:00,246.83,246.98,246.79,246.81,2623.0,216.0265,216.1578,215.9915,216.009,2623.0
2017-05-18 12:00:00,246.86,246.92,246.68,246.75,6777.0,216.0528,216.1053,215.8952,215.9565,6777.0
2017-05-18 12:05:00,246.79,246.91,246.65,246.79,5555.0,215.9915,216.0965,215.869,215.9915,5555.0
2017-05-18 12:10:00,246.8,246.96,246.8,246.85,3700.0,216.0003,216.1403,216.0003,216.044,3700.0
2017-05-18 12:15:00,246.84,246.94,246.64,246.88,4942.0,216.0353,216.1228,215.8602,216.0703,4942.0
2017-05-18 12:20:00,246.92,248.99,246.92,248.31,47230.0,216.1053,217.9169,216.1053,217.3218,47230.0
2017-05-18 12:25:00,248.34,248.37,247.87,248.24,11002.0,217.3481,217.3743,216.9367,217.2605,11002.0
2017-05-18 12:30:00,248.06,248.17,247.77,247.92,7950.0,217.103,217.1993,216.8492,216.9805,7950.0
2017-05-18 12:35:00,247.91,248.04,247.76,247.84,7688.0,216.9717,217.0855,216.8404,216.9105,7688.0
2017-05-18 12:40:00,247.78,247.84,247.62,247.65,8375.0,216.858,216.9105,216.7179,216.7442,8375.0
2017-05-18 12:45:00,247.59,247.67,247.5,247.67,7200.0,216.6917,216.7617,216.6129,216.7617,7200.0
2017-05-18 12:50:00,247.56,247.58,247.32,247.36,2372.0,216.6654,216.6829,216.4554,216.4904,2372.0
2017-05-18 12:55:00,247.33,247.45,247.3,247.45,2168.0,216.4641,216.5691,216.4379,216.5691,2168.0
2017-05-18 13:00:00,247.46,247.56,247.36,247.36,3494.0,216.5779,216.6654,216.4904,216.4904,3494.0
2017-05-18 13:05:00,247.42,247.42,247.3,247.4,1900.0,216.5429,216.5429,216.4379,216.5254,1900.0
2017-05-18 13:10:00,247.37,247.39,247.24,247.25,1500.0,216.4991,216.5166,216.3853,216.3941,1500.0
2017-05-18 13:15:00,247.2,247.64,247.16,247.64,6501.0,216.3503,216.7354,216.3153,216.7354,6501.0
2017-05-18 13:20:00,247.56,247.56,247.43,247.56,2400.0,216.6654,216.6654,216.5516,216.6654,2400.0
2017-05-18 13:25:00,247.5,247.56,247.44,247.55,3174.0,216.6129,216.6654,216.5604,216.6567,3174.0
2017-05-18 13:30:00,247.46,247.61,247.42,247.6,3210.0,216.5779,216.7092,216.5429,216.7004,3210.0
2017-05-18 13:35:00,247.54,247.66,247.43,247.64,5100.0,216.6479,216.7529,216.5516,216.7354,5100.0
2017-05-18 13:40:00,247.7,247.75,247.44,247.63,3790.0,216.7879,216.8317,216.5604,216.7267,3790.0
2017-05-18 13:45:00,247.6,247.63,247.53,247.53,1602.0,216.7004,216.7267,216.6392,216.6392,1602.0
2017-05-18 13:50:00,247.55,247.93,247.55,247.9,4505.0,216.6567,216.9892,216.6567,216.963,4505.0
2017-05-18 13:55:00,247.88,248.09,247.88,247.9,4098.0,216.9455,217.1293,216.9455,216.963,4098.0
2017-05-18 14:00:00,247.96,248.31,247.9,248.26,4942.0,217.0155,217.3218,216.963,217.278,4942.0
2017-05-18 14:05:00,248.19,248.48,248.19,248.48,5567.0,217.2168,217.4706,217.2168,217.4706,5567.0
2017-05-18 14:10:00,248.52,248.62,248.36,248.61,6338.0,217.5056,217.5931,217.3656,217.5844,6338.0
2017-05-18 14:15:00,248.61,248.71,248.51,248.65,6441.0,217.5844,217.6719,217.4968,217.6194,6441.0
2017-05-18 14:20:00,248.74,248.91,248.64,248.76,8168.0,217.6981,217.8469,217.6106,217.7157,8168.0
2017-05-18 14:25:00,248.82,248.9,248.6,248.68,5347.0,217.7682,217.8382,217.5756,217.6456,5347.0
2017-05-18 14:30:00,248.67,248.86,248.67,248.68,5857.0,217.6369,217.8032,217.6369,217.6456,5857.0
2017-05-18 14:35:00,248.69,248.88,248.68,248.7,4050.0,217.6544,217.8207,217.6456,217.6631,4050.0
2017-05-18 14:40:00,248.76,248.79,248.6,248.64,3848.0,217.7157,217.7419,217.5756,217.6106,3848.0
2017-05-18 14:45:00,248.7,248.75,248.43,248.61,8331.0,217.6631,217.7069,217.4268,217.5844,8331.0
2017-05-18 14:50:00,248.59,248.65,248.24,248.31,9463.0,217.5669,217.6194,217.2605,217.3218,9463.0
2017-05-18 14:55:00,248.27,248.39,248.24,248.36,6449.0,217.2868,217.3918,217.2605,217.3656,6449.0
2017-05-18 15:00:00,248.36,248.55,248.33,248.38,3223.0,217.3656,217.5319,217.3393,217.3831,3223.0
2017-05-18 15:05:00,248.42,248.49,248.09,248.18,17121.0,217.4181,217.4793,217.1293,217.208,17121.0
2017-05-18 15:10:00,248.15,248.18,248.04,248.1,11773.0,217.1818,217.208,217.0855,217.138,11773.0
2017-05-18 15:15:00,248.08,248.4,248.02,248.35,11388.0,217.1205,217.4006,217.068,217.3568,11388.0
2017-05-18 15:20:00,248.26,248.27,247.83,247.83,6122.0,217.278,217.2868,216.9017,216.9017,6122.0
2017-05-18 15:25:00,247.88,247.88,247.68,247.71,7866.0,216.9455,216.9455,216.7704,216.7967,7866.0
2017-05-18 15:30:00,247.67,247.73,247.44,247.48,12602.0,216.7617,216.8142,216.5604,216.5954,12602.0
2017-05-18 15:35:00,247.41,247.75,247.39,247.66,13620.0,216.5341,216.8317,216.5166,216.7529,13620.0
2017-05-18 15:40:00,247.63,247.7,247.27,247.32,8931.0,216.7267,216.7879,216.4116,216.4554,8931.0
2017-05-18 15:45:00,247.33,247.7,247.31,247.56,24343.0,216.4641,216.7879,216.4466,216.6654,24343.0
2017-05-18 15:50:00,247.51,247.54,247.16,247.21,26106.0,216.6216,216.6479,216.3153,216.3591,26106.0
2017-05-18 15:55:00,247.21,247.48,246.85,246.97,92534.0,216.3591,216.5954,216.044,216.149,92534.0
2017-05-19 09:30:00,248.02,248.38,247.86,248.38,61908.0,217.068,217.3831,216.928,217.3831,61908.0
2017-05-19 09:35:00,248.21,248.8,247.6,248.8,7119.0,217.2343,217.7507,216.7004,217.7507,7119.0
2017-05-19 09:40:00,248.56,249.35,248.38,249.06,10858.0,217.5406,218.232,217.3831,217.9782,10858.0
2017-05-19 09:45:00,249.07,249.23,248.77,249.12,5700.0,217.987,218.127,217.7244,218.0307,5700.0
2017-05-19 09:50:00,249.07,249.3,248.92,249.3,2681.0,217.987,218.1883,217.8557,218.1883,2681.0
2017-05-19 09:55:00,249.24,249.38,249.24,249.38,1638.0,218.1357,218.2583,218.1357,218.2583,1638.0
2017-05-19 10:00:00,249.39,249.81,249.39,249.81,5721.0,218.267,218.6346,218.267,218.6346,5721.0
2017-05-19 10:05:00,249.83,249.95,249.74,249.95,3468.0,218.6521,218.7571,218.5734,218.7571,3468.0
2017-05-19 10:10:00,249.94,250.06,249.85,249.85,9071.0,218.7484,218.8534,218.6696,218.6696,9071.0
2017-05-19 10:15:00,250.03,250.03,249.78,249.88,3100.0,218.8272,218.8272,218.6084,218.6959,3100.0
2017-05-19 10:20:00,249.77,249.83,249.68,249.71,2379.0,218.5996,218.6521,218.5208,218.5471,2379.0
2017-05-19 10:25:00,249.73,250.1,249.69,249.86,3260.0,218.5646,218.8884,218.5296,218.6784,3260.0
2017-05-19 10:30:00,249.95,250.03,249.87,249.89,1400.0,218.7571,218.8272,218.6871,218.7046,1400.0
2017-05-19 10:35:00,249.89,249.91,249.69,249.91,3354.0,218.7046,218.7221,218.5296,218.7221,3354.0
2017-05-19 10:40:00,249.98,250.05,249.74,249.84,5499.0,218.7834,218.8447,218.5734,218.6609,5499.0
2017-05-19 10:45:00,249.89,250.16,249.89,249.97,5262.0,218.7046,218.9409,218.7046,218.7746,5262.0
2017-05-19 10:50:00,249.9,250.12,249.72,250.11,21603.0,218.7134,218.9059,218.5558,218.8972,21603.0
2017-05-19 10:55:00,250.02,250.02,249.81,249.85,7706.0,218.8184,218.8184,218.6346,218.6696,7706.0
2017-05-19 11:00:00,249.82,249.82,249.54,249.69,5957.0,218.6434,218.6434,218.3983,218.5296,5957.0
2017-05-19 11:05:00,249.71,249.77,249.6,249.66,4471.0,218.5471,218.5996,218.4508,218.5033,4471.0
2017-05-19 11:10:00,249.61,249.79,249.6,249.61,5422.0,218.4596,218.6171,218.4508,218.4596,5422.0
2017-05-19 11:15:00,249.66,249.66,249.45,249.51,1742.0,218.5033,218.5033,218.3195,218.3721,1742.0
2017-05-19 11:20:00,249.51,249.62,249.44,249.45,3928.0,218.3721,218.4683,218.3108,218.3195,3928.0
2017-05-19 11:25:00,249.53,249.6,249.5,249.55,1260.0,218.3896,218.4508,218.3633,218.4071,1260.0
2017-05-19 11:30:00,249.56,249.77,249.56,249.56,3100.0,218.4158,218.5996,218.4158,218.4158,3100.0
2017-05-19 11:35:00,249.58,249.65,249.4,249.65,4792.0,218.4333,218.4946,218.2758,218.4946,4792.0
2017-05-19 11:40:00,249.55,249.64,249.49,249.64,2500.0,218.4071,218.4858,218.3545,218.4858,2500.0
2017-05-19 11:45:00,249.68,249.75,249.61,249.75,3384.0,218.5208,218.5821,218.4596,218.5821,3384.0
2017-05-19 11:50:00,249.8,249.8,249.54,249.6,14671.0,218.6259,218.6259,218.3983,218.4508,14671.0
2017-05-19 11:55:00,249.65,249.77,249.58,249.77,2300.0,218.4946,218.5996,218.4333,218.5996,2300.0
2017-05-19 12:00:00,249.79,249.86,249.74,249.75,2925.0,218.6171,218.6784,218.5734,218.5821,2925.0
2017-05-19 12:05:00,249.8,250.11,249.8,250.11,2578.0,218.6259,218.8972,218.6259,218.8972,2578.0
2017-05-19 12:10:00,250.03,250.1,249.97,250.05,2302.0,218.8272,218.8884,218.7746,218.8447,2302.0
2017-05-19 12:15:00,250.04,250.07,249.83,249.85,4897.0,218.8359,218.8622,218.6521,218.6696,4897.0
2017-05-19 12:20:00,249.94,249.97,249.8,249.85,2500.0,218.7484,218.7746,218.6259,218.6696,2500.0
2017-05-19 12:25:00,249.76,249.9,249.76,249.9,689.0,218.5909,218.7134,218.5909,218.7134,689.0
2017-05-19 12:30:00,249.89,249.94,249.83,249.83,3010.0,218.7046,218.7484,218.6521,218.6521,3010.0
2017-05-19 12:35:00,249.88,249.9,249.7,249.72,2169.0,218.6959,218.7134,218.5383,218.5558,2169.0
2017-05-19 12:40:00,249.69,249.84,249.68,249.84,11888.0,218.5296,218.6609,218.5208,218.6609,11888.0
2017-05-19 12:45:00,249.79,249.79,249.69,249.79,1700.0,218.6171,218.6171,218.5296,218.6171,1700.0
2017-05-19 12:50:00,249.79,249.85,249.79,249.85,800.0,218.6171,218.6696,218.6171,218.6696,800.0
2017-05-19 12:55:00,249.89,250.0,249.86,249.98,2493.0,218.7046,218.8009,218.6784,218.7834,2493.0
2017-05-19 13:00:00,249.93,249.95,249.82,249.95,3600.0,218.7396,218.7571,218.6434,218.7571,3600.0
2017-05-19 13:05:00,249.83,249.9,249.75,249.79,2870.0,218.6521,218.7134,218.5821,218.6171,2870.0
2017-05-19 13:10:00,249.84,249.93,249.76,249.85,8900.0,218.6609,218.7396,218.5909,218.6696,8900.0
2017-05-19 13:15:00,249.84,250.01,249.81,249.98,3752.0,218.6609,218.8097,218.6346,218.7834,3752.0
2017-05-19 13:20:00,249.95,249.99,249.89,249.99,1637.0,218.7571,218.7922,218.7046,218.7922,1637.0
2017-05-19 13:25:00,249.98,250.11,249.94,250.01,2900.0,218.7834,218.8972,218.7484,218.8097,2900.0
2017-05-19 13:30:00,250.02,250.04,249.94,250.03,2600.0,218.8184,218.8359,218.7484,218.8272,2600.0
2017-05-19 13:35:00,250.05,250.13,250.05,250.08,1233.0,218.8447,218.9147,218.8447,218.8709,1233.0
2017-05-19 13:40:00,250.06,250.1,250.03,250.06,1035.0,218.8534,218.8884,218.8272,218.8534,1035.0
2017-05-19 13:45:00,250.06,250.15,250.06,250.13,2700.0,218.8534,218.9322,218.8534,218.9147,2700.0
2017-05-19 13:50:00,250.13,250.2,250.11,250.2,3905.0,218.9147,218.9759,218.8972,218.9759,3905.0
2017-05-19 13:55:00,250.21,250.29,250.13,250.25,4600.0,218.9847,219.0547,218.9147,219.0197,4600.0
2017-05-19 14:00:00,250.27,250.37,250.22,250.31,4755.0,219.0372,219.1247,218.9934,219.0722,4755.0
2017-05-19 14:05:00,250.23,250.29,250.1,250.18,3062.0,219.0022,219.0547,218.8884,218.9584,3062.0
2017-05-19 14:10:00,250.21,250.21,250.07,250.19,2780.0,218.9847,218.9847,218.8622,218.9672,2780.0
2017-05-19 14:15:00,250.17,250.24,250.06,250.12,3459.0,218.9497,219.011,218.8534,218.9059,3459.0
2017-05-19 14:20:00,250.17,250.21,250.08,250.14,2800.0,218.9497,218.9847,218.8709,218.9234,2800.0
2017-05-19 14:25:00,250.12,250.23,250.09,250.2,2537.0,218.9059,219.0022,218.8797,218.9759,2537.0
2017-05-19 14:30:00,250.23,250.24,250.12,250.15,3294.0,219.0022,219.011,218.9059,218.9322,3294.0
2017-05-19 14:35:00,250.19,250.22,250.14,250.17,1400.0,218.9672,218.9934,218.9234,218.9497,1400.0
2017-05-19 14:40:00,250.2,250.38,250.19,250.33,3814.0,218.9759,219.1335,218.9672,219.0897,3814.0
2017-05-19 14:45:00,250.31,250.32,250.06,250.09,5446.0,219.0722,219.081,218.8534,218.8797,5446.0
2017-05-19 14:50:00,250.13,250.22,250.06,250.07,3300.0,218.9147,218.9934,218.8534,218.8622,3300.0
2017-05-19 14:55:00,250.07,250.13,250.02,250.06,5550.0,218.8622,218.9147,218.8184,218.8534,5550.0
2017-05-19 15:00:00,250.07,250.09,249.9,249.95,5110.0,218.8622,218.8797,218.7134,218.7571,5110.0
2017-05-19 15:05:00,249.99,250.02,249.66,249.66,8774.0,218.7922,218.8184,218.5033,218.5033,8774.0
2017-05-19 15:10:00,249.67,249.79,249.56,249.63,5944.0,218.5121,218.6171,218.4158,218.4771,5944.0
2017-05-19 15:15:00,249.69,249.7,249.52,249.52,4733.0,218.5296,218.5383,218.3808,218.3808,4733.0
2017-05-19 15:20:00,249.6,249.65,249.49,249.58,6029.0,218.4508,218.4946,218.3545,218.4333,6029.0
2017-05-19 15:25:00,249.55,249.62,249.45,249.46,7428.0,218.4071,218.4683,218.3195,218.3283,7428.0
2017-05-19 15:30:00,249.42,249.51,249.33,249.5,11895.0,218.2933,218.3721,218.2145,218.3633,11895.0
2017-05-19 15:35:00,249.47,249.69,249.4,249.69,6407.0,218.337,218.5296,218.2758,218.5296,6407.0
2017-05-19 15:40:00,249.65,249.82,249.65,249.76,7650.0,218.4946,218.6434,218.4946,218.5909,7650.0
2017-05-19 15:45:00,249.76,249.9,249.72,249.72,23967.0,218.5909,218.7134,218.5558,218.5558,23967.0
2017-05-19 15:50:00,249.77,249.81,249.73,249.76,8362.0,218.5996,218.6346,218.5646,218.5909,8362.0
2017-05-19 15:55:00,249.72,249.87,249.68,249.84,31449.0,218.5558,218.6871,218.5208,218.6609,31449.0
2017-05-22 09:30:00,252.92,254.0,252.33,252.54,35161.0,221.3565,222.3017,220.8401,221.0239,35161.0
2017-05-22 09:35:00,252.47,253.35,252.46,253.22,20330.0,220.9627,221.7328,220.9539,221.6191,20330.0
2017-05-22 09:40:00,253.39,253.39,252.01,252.11,14239.0,221.7678,221.7678,220.5601,220.6476,14239.0
2017-05-22 09:45:00,252.06,252.87,251.98,252.11,14319.0,220.6038,221.3127,220.5338,220.6476,14319.0
2017-05-22 09:50:00,252.12,252.25,251.57,251.76,11605.0,220.6563,220.7701,220.175,220.3413,11605.0
2017-05-22 09:55:00,251.79,251.95,251.55,251.84,17280.0,220.3675,220.5076,220.1575,220.4113,17280.0
2017-05-22 10:00:00,251.86,251.9,251.7,251.72,20013.0,220.4288,220.4638,220.2887,220.3063,20013.0
2017-05-22 10:05:00,251.78,252.26,251.78,252.07,17185.0,220.3588,220.7789,220.3588,220.6126,17185.0
2017-05-22 10:10:00,251.97,252.08,251.85,252.02,6583.0,220.5251,220.6213,220.42,220.5688,6583.0
2017-05-22 10:15:00,252.11,252.43,252.02,252.36,6100.0,220.6476,220.9276,220.5688,220.8664,6100.0
2017-05-22 10:20:00,252.39,252.43,252.14,252.26,7992.0,220.8926,220.9276,220.6738,220.7789,7992.0
2017-05-22 10:25:00,252.19,252.19,251.85,252.1,6582.0,220.7176,220.7176,220.42,220.6388,6582.0
2017-05-22 10:30:00,252.27,252.31,251.62,251.62,7072.0,220.7876,220.8226,220.2187,220.2187,7072.0
2017-05-22 10:35:00,251.58,251.63,251.34,251.43,5400.0,220.1837,220.2275,219.9737,220.0524,5400.0
2017-05-22 10:40:00,251.46,251.46,251.11,251.28,11004.0,220.0787,220.0787,219.7724,219.9212,11004.0
2017-05-22 10:45:00,251.53,251.53,251.09,251.09,3263.0,220.14,220.14,219.7549,219.7549,3263.0
2017-05-22 10:50:00,251.09,251.16,250.87,250.95,6868.0,219.7549,219.8161,219.5623,219.6323,6868.0
2017-05-22 10:55:00,250.85,251.03,250.79,250.92,5018.0,219.5448,219.7024,219.4923,219.6061,5018.0
2017-05-22 11:00:00,251.01,251.02,250.68,250.71,5324.0,219.6849,219.6936,219.396,219.4223,5324.0
2017-05-22 11:05:00,250.79,250.87,250.57,250.72,7637.0,219.4923,219.5623,219.2998,219.431,7637.0
2017-05-22 11:10:00,250.71,250.76,250.59,250.63,4230.0,219.4223,219.4661,219.3173,219.3523,4230.0
2017-05-22 11:15:00,250.62,250.86,250.61,250.86,16048.0,219.3435,219.5536,219.3348,219.5536,16048.0
2017-05-22 11:20:00,250.78,251.19,250.71,251.06,8746.0,219.4836,219.8424,219.4223,219.7286,8746.0
2017-05-22 11:25:00,250.99,251.09,250.88,251.09,4902.0,219.6674,219.7549,219.5711,219.7549,4902.0
2017-05-22 11:30:00,251.06,251.29,251.02,251.02,10647.0,219.7286,219.9299,219.6936,219.6936,10647.0
2017-05-22 11:35:00,250.96,250.96,250.4,250.4,11667.0,219.6411,219.6411,219.151,219.151,11667.0
2017-05-22 11:40:00,250.4,250.49,250.22,250.22,6388.0,219.151,219.2298,218.9934,218.9934,6388.0
2017-05-22 11:45:00,250.2,250.46,250.2,250.36,2650.0,218.9759,219.2035,218.9759,219.116,2650.0
2017-05-22 11:50:00,250.4,250.53,250.37,250.4,4165.0,219.151,219.2648,219.1247,219.151,4165.0
2017-05-22 11:55:00,250.41,250.47,250.1,250.24,7385.0,219.1597,219.2122,218.8884,219.011,7385.0
2017-05-22 12:00:00,250.26,250.34,250.16,250.33,2852.0,219.0285,219.0985,218.9409,219.0897,2852.0
2017-05-22 12:05:00,250.27,250.4,250.18,250.22,17800.0,219.0372,219.151,218.9584,218.9934,17800.0
2017-05-22 12:10:00,250.17,250.31,250.1,250.31,5600.0,218.9497,219.0722,218.8884,219.0722,5600.0
2017-05-22 12:15:00,250.37,250.54,250.32,250.5,4869.0,219.1247,219.2735,219.081,219.2385,4869.0
2017-05-22 12:20:00,250.46,250.77,250.43,250.71,5998.0,219.2035,219.4748,219.1772,219.4223,5998.0
2017-05-22 12:25:00,250.71,250.84,250.62,250.63,7891.0,219.4223,219.5361,219.3435,219.3523,7891.0
2017-05-22 12:30:00,250.64,250.78,250.64,250.72,5910.0,219.361,219.4836,219.361,219.431,5910.0
2017-05-22 12:35:00,250.71,250.83,250.7,250.7,4100.0,219.4223,219.5273,219.4135,219.4135,4100.0
2017-05-22 12:40:00,250.72,250.74,250.47,250.47,4989.0,219.431,219.4486,219.2122,219.2122,4989.0
2017-05-22 12:45:00,250.45,250.46,250.24,250.35,13242.0,219.1947,219.2035,219.011,219.1072,13242.0
2017-05-22 12:50:00,250.54,250.57,250.35,250.36,4483.0,219.2735,219.2998,219.1072,219.116,4483.0
2017-05-22 12:55:00,250.38,250.38,250.13,250.13,12601.0,219.1335,219.1335,218.9147,218.9147,12601.0
2017-05-22 13:00:00,250.19,250.21,250.08,250.08,6900.0,218.9672,218.9847,218.8709,218.8709,6900.0
2017-05-22 13:05:00,250.1,250.3,250.07,250.13,5410.0,218.8884,219.0635,218.8622,218.9147,5410.0
2017-05-22 13:10:00,250.13,250.14,250.05,250.05,1726.0,218.9147,218.9234,218.8447,218.8447,1726.0
2017-05-22 13:15:00,250.07,250.07,249.75,249.75,7113.0,218.8622,218.8622,218.5821,218.5821,7113.0
2017-05-22 13:20:00,249.84,249.98,249.79,249.79,12983.0,218.6609,218.7834,218.6171,218.6171,12983.0
2017-05-22 13:25:00,249.78,249.79,249.61,249.79,8026.0,218.6084,218.6171,218.4596,218.6171,8026.0
2017-05-22 13:30:00,249.82,249.97,249.74,249.93,12401.0,218.6434,218.7746,218.5734,218.7396,12401.0
2017-05-22 13:35:00,249.98,250.07,249.97,250.07,1600.0,218.7834,218.8622,218.7746,218.8622,1600.0
2017-05-22 13:40:00,249.99,250.21,249.93,250.21,4870.0,218.7922,218.9847,218.7396,218.9847,4870.0
2017-05-22 13:45:00,250.24,250.35,250.12,250.34,5364.0,219.011,219.1072,218.9059,219.0985,5364.0
2017-05-22 13:50:00,250.35,250.35,250.12,250.12,4331.0,219.1072,219.1072,218.9059,218.9059,4331.0
2017-05-22 13:55:00,250.08,250.15,249.96,250.01,3388.0,218.8709,218.9322,218.7659,218.8097,3388.0
2017-05-22 14:00:00,249.99,250.08,249.91,250.0,4200.0,218.7922,218.8709,218.7221,218.8009,4200.0
2017-05-22 14:05:00,250.07,250.23,249.98,250.23,5839.0,218.8622,219.0022,218.7834,219.0022,5839.0
2017-05-22 14:10:00,250.23,250.31,250.13,250.24,6206.0,219.0022,219.0722,218.9147,219.011,6206.0
2017-05-22 14:15:00,250.25,250.3,250.0,250.04,5312.0,219.0197,219.0635,218.8009,218.8359,5312.0
2017-05-22 14:20:00,250.04,250.06,249.84,249.88,4700.0,218.8359,218.8534,218.6609,218.6959,4700.0
2017-05-22 14:25:00,249.89,250.13,249.88,250.02,11785.0,218.7046,218.9147,218.6959,218.8184,11785.0
2017-05-22 14:30:00,250.08,250.16,250.0,250.0,3000.0,218.8709,218.9409,218.8009,218.8009,3000.0
2017-05-22 14:35:00,250.03,250.15,249.99,250.03,9541.0,218.8272,218.9322,218.7922,218.8272,9541.0
2017-05-22 14:40:00,250.04,250.08,249.97,249.97,4200.0,218.8359,218.8709,218.7746,218.7746,4200.0
2017-05-22 14:45:00,249.97,249.99,249.77,249.78,4600.0,218.7746,218.7922,218.5996,218.6084,4600.0
2017-05-22 14:50:00,249.79,249.94,249.79,249.87,11676.0,218.6171,218.7484,218.6171,218.6871,11676.0
2017-05-22 14:55:00,249.83,249.83,249.61,249.67,5117.0,218.6521,218.6521,218.4596,218.5121,5117.0
2017-05-22 15:00:00,249.72,249.77,249.56,249.65,25002.0,218.5558,218.5996,218.4158,218.4946,25002.0
2017-05-22 15:05:00,249.67,249.87,249.63,249.87,9100.0,218.5121,218.6871,218.4771,218.6871,9100.0
2017-05-22 15:10:00,249.89,249.89,249.76,249.76,7561.0,218.7046,218.7046,218.5909,218.5909,7561.0
2017-05-22 15:15:00,249.76,249.85,249.76,249.81,6946.0,218.5909,218.6696,218.5909,218.6346,6946.0
2017-05-22 15:20:00,249.81,249.89,249.74,249.89,10382.0,218.6346,218.7046,218.5734,218.7046,10382.0
2017-05-22 15:25:00,249.85,249.91,249.85,249.85,7385.0,218.6696,218.7221,218.6696,218.6696,7385.0
2017-05-22 15:30:00,249.91,250.0,249.86,249.87,10151.0,218.7221,218.8009,218.6784,218.6871,10151.0
2017-05-22 15:35:00,249.85,250.09,249.85,250.0,13107.0,218.6696,218.8797,218.6696,218.8009,13107.0
2017-05-22 15:40:00,249.97,249.99,249.78,249.8,12602.0,218.7746,218.7922,218.6084,218.6259,12602.0
2017-05-22 15:45:00,249.75,249.84,249.58,249.77,22334.0,218.5821,218.6609,218.4333,218.5996,22334.0
2017-05-22 15:50:00,249.81,249.87,249.64,249.65,18286.0,218.6346,218.6871,218.4858,218.4946,18286.0
2017-05-22 15:55:00,249.66,249.72,249.41,249.53,58349.0,218.5033,218.5558,218.2845,218.3896,58349.0
2017-05-23 09:30:00,250.0,250.42,249.77,250.08,13777.0,218.8009,219.1685,218.5996,218.8709,13777.0
2017-05-23 09:35:00,250.09,250.09,249.49,249.67,6050.0,218.8797,218.8797,218.3545,218.5121,6050.0
2017-05-23 09:40:00,249.87,249.87,249.21,249.34,9392.0,218.6871,218.6871,218.1095,218.2233,9392.0
2017-05-23 09:45:00,249.31,249.4,248.95,249.08,9823.0,218.197,218.2758,217.8819,217.9957,9823.0
2017-05-23 09:50:00,249.1,249.12,248.58,248.89,5203.0,218.0132,218.0307,217.5581,217.8294,5203.0
2017-05-23 09:55:00,248.82,249.48,248.82,248.91,8810.0,217.7682,218.3458,217.7682,217.8469,8810.0
2017-05-23 10:00:00,249.01,249.43,248.95,249.26,2624.0,217.9345,218.302,217.8819,218.1533,2624.0
2017-05-23 10:05:00,249.28,249.34,249.1,249.34,3169.0,218.1708,218.2233,218.0132,218.2233,3169.0
2017-05-23 10:10:00,249.4,249.68,249.34,249.66,12389.0,218.2758,218.5208,218.2233,218.5033,12389.0
2017-05-23 10:15:00,249.57,250.11,249.48,250.08,26460.0,218.4246,218.8972,218.3458,218.8709,26460.0
2017-05-23 10:20:00,250.07,250.72,250.07,250.71,8947.0,218.8622,219.431,218.8622,219.4223,8947.0
2017-05-23 10:25:00,250.63,250.79,250.55,250.77,8057.0,219.3523,219.4923,219.2823,219.4748,8057.0
2017-05-23 10:30:00,250.63,250.91,250.49,250.76,18020.0,219.3523,219.5973,219.2298,219.4661,18020.0
2017-05-23 10:35:00,250.68,250.77,250.56,250.64,2546.0,219.396,219.4748,219.291,219.361,2546.0
2017-05-23 10:40:00,250.73,250.92,250.68,250.79,18745.0,219.4398,219.6061,219.396,219.4923,18745.0
2017-05-23 10:45:00,250.84,251.06,250.57,250.57,7449.0,219.5361,219.7286,219.2998,219.2998,7449.0
2017-05-23 10:50:00,250.64,250.89,250.64,250.83,2000.0,219.361,219.5798,219.361,219.5273,2000.0
2017-05-23 10:55:00,250.77,250.77,250.51,250.73,2602.0,219.4748,219.4748,219.2473,219.4398,2602.0
2017-05-23 11:00:00,250.83,250.89,250.72,250.76,3775.0,219.5273,219.5798,219.431,219.4661,3775.0
2017-05-23 11:05:00,250.77,250.96,250.77,250.93,1200.0,219.4748,219.6411,219.4748,219.6148,1200.0
2017-05-23 11:10:00,250.97,250.97,250.79,250.85,3491.0,219.6499,219.6499,219.4923,219.5448,3491.0
2017-05-23 11:15:00,250.87,251.05,250.75,251.05,5496.0,219.5623,219.7199,219.4573,219.7199,5496.0
2017-05-23 11:20:00,251.03,251.22,251.01,251.21,6399.0,219.7024,219.8687,219.6849,219.8599,6399.0
2017-05-23 11:25:00,251.24,251.39,251.22,251.33,4040.0,219.8862,220.0174,219.8687,219.9649,4040.0
2017-05-23 11:30:00,251.33,251.43,251.12,251.12,4703.0,219.9649,220.0524,219.7811,219.7811,4703.0
2017-05-23 11:35:00,251.24,251.31,251.09,251.26,4481.0,219.8862,219.9474,219.7549,219.9037,4481.0
2017-05-23 11:40:00,251.24,251.45,251.17,251.17,2473.0,219.8862,220.0699,219.8249,219.8249,2473.0
2017-05-23 11:45:00,251.22,251.23,251.06,251.12,5061.0,219.8687,219.8774,219.7286,219.7811,5061.0
2017-05-23 11:50:00,251.07,251.16,250.85,250.94,5292.0,219.7374,219.8161,219.5448,219.6236,5292.0
2017-05-23 11:55:00,250.86,250.91,250.64,250.77,5851.0,219.5536,219.5973,219.361,219.4748,5851.0
2017-05-23 12:00:00,250.78,250.92,250.72,250.72,6900.0,219.4836,219.6061,219.431,219.431,6900.0
2017-05-23 12:05:00,250.72,250.84,250.66,250.7,4715.0,219.431,219.5361,219.3785,219.4135,4715.0
2017-05-23 12:10:00,250.75,250.8,250.66,250.66,1700.0,219.4573,219.5011,219.3785,219.3785,1700.0
2017-05-23 12:15:00,250.65,250.74,250.57,250.67,23924.0,219.3698,219.4486,219.2998,219.3873,23924.0
2017-05-23 12:20:00,250.68,250.88,250.67,250.81,3170.0,219.396,219.5711,219.3873,219.5098,3170.0
2017-05-23 12:25:00,250.8,250.8,250.61,250.68,2094.0,219.5011,219.5011,219.3348,219.396,2094.0
2017-05-23 12:30:00,250.62,250.62,250.54,250.59,1700.0,219.3435,219.3435,219.2735,219.3173,1700.0
2017-05-23 12:35:00,250.55,250.78,250.5,250.75,3059.0,219.2823,219.4836,219.2385,219.4573,3059.0
2017-05-23 12:40:00,250.69,250.69,250.46,250.49,2749.0,219.4048,219.4048,219.2035,219.2298,2749.0
2017-05-23 12:45:00,250.49,250.73,250.49,250.67,2334.0,219.2298,219.4398,219.2298,219.3873,2334.0
2017-05-23 12:50:00,250.68,250.75,250.58,250.58,1602.0,219.396,219.4573,219.3085,219.3085,1602.0
2017-05-23 12:55:00,250.64,250.73,250.58,250.71,1600.0,219.361,219.4398,219.3085,219.4223,1600.0
2017-05-23 13:00:00,250.66,250.82,250.65,250.77,3606.0,219.3785,219.5186,219.3698,219.4748,3606.0
2017-05-23 13:05:00,250.81,250.81,250.53,250.57,2900.0,219.5098,219.5098,219.2648,219.2998,2900.0
2017-05-23 13:10:00,250.54,250.64,250.51,250.64,2600.0,219.2735,219.361,219.2473,219.361,2600.0
2017-05-23 13:15:00,250.64,250.66,250.43,250.46,29940.0,219.361,219.3785,219.1772,219.2035,29940.0
2017-05-23 13:20:00,250.45,250.49,250.36,250.36,19463.0,219.1947,219.2298,219.116,219.116,19463.0
2017-05-23 13:25:00,250.4,250.46,250.31,250.4,40594.0,219.151,219.2035,219.0722,219.151,40594.0
2017-05-23 13:30:00,250.4,250.44,250.37,250.42,5306.0,219.151,219.186,219.1247,219.1685,5306.0
2017-05-23 13:35:00,250.35,250.46,250.33,250.45,12086.0,219.1072,219.2035,219.0897,219.1947,12086.0
2017-05-23 13:40:00,250.41,250.54,250.41,250.51,1200.0,219.1597,219.2735,219.1597,219.2473,1200.0
2017-05-23 13:45:00,250.45,250.6,250.37,250.6,7608.0,219.1947,219.326,219.1247,219.326,7608.0
2017-05-23 13:50:00,250.61,250.77,250.57,250.67,7671.0,219.3348,219.4748,219.2998,219.3873,7671.0
2017-05-23 13:55:00,250.72,250.74,250.61,250.64,1900.0,219.431,219.4486,219.3348,219.361,1900.0
2017-05-23 14:00:00,250.64,250.72,250.58,250.72,2300.0,219.361,219.431,219.3085,219.431,2300.0
2017-05-23 14:05:00,250.7,250.75,250.51,250.51,4040.0,219.4135,219.4573,219.2473,219.2473,4040.0
2017-05-23 14:10:00,250.52,250.65,250.45,250.45,3024.0,219.256,219.3698,219.1947,219.1947,3024.0
2017-05-23 14:15:00,250.55,250.55,250.36,250.36,7482.0,219.2823,219.2823,219.116,219.116,7482.0
2017-05-23 14:20:00,250.25,250.45,250.25,250.45,6148.0,219.0197,219.1947,219.0197,219.1947,6148.0
2017-05-23 14:25:00,250.45,250.49,250.27,250.27,9767.0,219.1947,219.2298,219.0372,219.0372,9767.0
2017-05-23 14:30:00,250.33,250.73,250.33,250.7,19883.0,219.0897,219.4398,219.0897,219.4135,19883.0
2017-05-23 14:35:00,250.69,250.86,250.66,250.78,5038.0,219.4048,219.5536,219.3785,219.4836,5038.0
2017-05-23 14:40:00,250.81,250.86,250.72,250.81,4317.0,219.5098,219.5536,219.431,219.5098,4317.0
2017-05-23 14:45:00,250.81,251.03,250.77,250.99,5442.0,219.5098,219.7024,219.4748,219.6674,5442.0
2017-05-23 14:50:00,251.03,251.03,250.87,250.89,6538.0,219.7024,219.7024,219.5623,219.5798,6538.0
2017-05-23 14:55:00,250.96,250.98,250.83,250.88,4600.0,219.6411,219.6586,219.5273,219.5711,4600.0
2017-05-23 15:00:00,250.92,250.93,250.79,250.84,6038.0,219.6061,219.6148,219.4923,219.5361,6038.0
2017-05-23 15:05:00,250.82,250.9,250.74,250.76,9205.0,219.5186,219.5886,219.4486,219.4661,9205.0
2017-05-23 15:10:00,250.83,250.83,250.59,250.59,4500.0,219.5273,219.5273,219.3173,219.3173,4500.0
2017-05-23 15:15:00,250.63,250.64,250.52,250.59,8436.0,219.3523,219.361,219.256,219.3173,8436.0
2017-05-23 15:20:00,250.57,250.66,250.49,250.64,9332.0,219.2998,219.3785,219.2298,219.361,9332.0
2017-05-23 15:25:00,250.62,250.82,250.61,250.8,3905.0,219.3435,219.5186,219.3348,219.5011,3905.0
2017-05-23 15:30:00,250.8,250.8,250.5,250.53,8868.0,219.5011,219.5011,219.2385,219.2648,8868.0
2017-05-23 15:35:00,250.51,250.7,250.47,250.6,10812.0,219.2473,219.4135,219.2122,219.326,10812.0
2017-05-23 15:40:00,250.57,250.58,250.46,250.47,10014.0,219.2998,219.3085,219.2035,219.2122,10014.0
2017-05-23 15:45:00,250.48,250.6,250.4,250.53,18233.0,219.221,219.326,219.151,219.2648,18233.0
2017-05-23 15:50:00,250.56,250.6,250.44,250.59,17436.0,219.291,219.326,219.186,219.3173,17436.0
2017-05-23 15:55:00,250.57,250.7,250.54,250.63,23524.0,219.2998,219.4135,219.2735,219.3523,23524.0
2017-05-24 09:30:00,251.25,251.25,251.01,251.02,8864.0,219.8949,219.8949,219.6849,219.6936,8864.0
2017-05-24 09:35:00,251.02,251.65,251.0,251.42,9126.0,219.6936,220.245,219.6761,220.0437,9126.0
2017-05-24 09:40:00,251.42,252.01,251.42,251.76,9205.0,220.0437,220.5601,220.0437,220.3413,9205.0
2017-05-24 09:45:00,251.87,252.1,251.7,251.76,7170.0,220.4375,220.6388,220.2887,220.3413,7170.0
2017-05-24 09:50:00,251.82,251.82,251.63,251.63,2471.0,220.3938,220.3938,220.2275,220.2275,2471.0
2017-05-24 09:55:00,251.65,252.04,251.63,251.82,4190.0,220.245,220.5863,220.2275,220.3938,4190.0
2017-05-24 10:00:00,251.82,252.17,251.82,251.82,7287.0,220.3938,220.7001,220.3938,220.3938,7287.0
2017-05-24 10:05:00,251.83,252.16,251.82,252.07,3810.0,220.4025,220.6913,220.3938,220.6126,3810.0
2017-05-24 10:10:00,252.08,252.44,251.93,252.29,6504.0,220.6213,220.9364,220.49,220.8051,6504.0
2017-05-24 10:15:00,252.23,252.47,252.17,252.32,7838.0,220.7526,220.9627,220.7001,220.8314,7838.0
2017-05-24 10:20:00,252.45,252.63,252.42,252.56,6877.0,220.9452,221.1027,220.9189,221.0414,6877.0
2017-05-24 10:25:00,252.53,252.68,252.49,252.65,2400.0,221.0152,221.1464,220.9802,221.1202,2400.0
2017-05-24 10:30:00,252.56,252.6,252.35,252.54,10722.0,221.0414,221.0764,220.8576,221.0239,10722.0
2017-05-24 10:35:00,252.45,252.74,252.43,252.69,9635.0,220.9452,221.199,220.9276,221.1552,9635.0
2017-05-24 10:40:00,252.69,252.69,252.47,252.47,2850.0,221.1552,221.1552,220.9627,220.9627,2850.0
2017-05-24 10:45:00,252.47,252.53,252.32,252.34,5055.0,220.9627,221.0152,220.8314,220.8489,5055.0
2017-05-24 10:50:00,252.28,252.28,251.88,252.05,5120.0,220.7964,220.7964,220.4463,220.5951,5120.0
2017-05-24 10:55:00,252.14,252.14,251.86,251.87,3759.0,220.6738,220.6738,220.4288,220.4375,3759.0
2017-05-24 11:00:00,251.8,252.04,251.69,251.71,12462.0,220.3763,220.5863,220.28,220.2975,12462.0
2017-05-24 11:05:00,251.72,251.81,251.61,251.81,6100.0,220.3063,220.385,220.21,220.385,6100.0
2017-05-24 11:10:00,251.79,251.84,251.63,251.66,2800.0,220.3675,220.4113,220.2275,220.2537,2800.0
2017-05-24 11:15:00,251.63,251.68,251.52,251.61,1300.0,220.2275,220.2712,220.1312,220.21,1300.0
2017-05-24 11:20:00,251.52,251.55,251.39,251.39,2000.0,220.1312,220.1575,220.0174,220.0174,2000.0
2017-05-24 11:25:00,251.46,251.47,251.26,251.4,4246.0,220.0787,220.0875,219.9037,220.0262,4246.0
2017-05-24 11:30:00,251.35,251.64,251.34,251.64,4111.0,219.9824,220.2362,219.9737,220.2362,4111.0
2017-05-24 11:35:00,251.61,251.67,251.48,251.65,2954.0,220.21,220.2625,220.0962,220.245,2954.0
2017-05-24 11:40:00,251.7,251.91,251.65,251.9,6371.0,220.2887,220.4725,220.245,220.4638,6371.0
2017-05-24 11:45:00,251.84,251.95,251.79,251.79,2208.0,220.4113,220.5076,220.3675,220.3675,2208.0
2017-05-24 11:50:00,251.78,251.97,251.78,251.91,2370.0,220.3588,220.5251,220.3588,220.4725,2370.0
2017-05-24 11:55:00,251.91,252.01,251.88,251.97,4600.0,220.4725,220.5601,220.4463,220.5251,4600.0
2017-05-24 12:00:00,251.94,252.07,251.92,252.03,5503.0,220.4988,220.6126,220.4813,220.5776,5503.0
2017-05-24 12:05:00,252.06,252.1,252.01,252.06,4202.0,220.6038,220.6388,220.5601,220.6038,4202.0
2017-05-24 12:10:00,252.04,252.07,251.96,251.96,3904.0,220.5863,220.6126,220.5163,220.5163,3904.0
2017-05-24 12:15:00,251.97,251.97,251.85,251.9,5326.0,220.5251,220.5251,220.42,220.4638,5326.0
2017-05-24 12:20:00,251.96,251.98,251.75,251.75,3465.0,220.5163,220.5338,220.3325,220.3325,3465.0
2017-05-24 12:25:00,251.78,251.93,251.77,251.9,2425.0,220.3588,220.49,220.35,220.4638,2425.0
2017-05-24 12:30:00,251.94,251.94,251.83,251.91,2800.0,220.4988,220.4988,220.4025,220.4725,2800.0
2017-05-24 12:35:00,251.88,252.21,251.86,252.14,3900.0,220.4463,220.7351,220.4288,220.6738,3900.0
2017-05-24 12:40:00,252.1,252.15,252.07,252.15,3343.0,220.6388,220.6826,220.6126,220.6826,3343.0
2017-05-24 12:45:00,252.08,252.18,252.08,252.13,1400.0,220.6213,220.7088,220.6213,220.6651,1400.0
2017-05-24 12:50:00,252.17,252.19,252.13,252.19,1611.0,220.7001,220.7176,220.6651,220.7176,1611.0
2017-05-24 12:55:00,252.18,252.3,252.17,252.3,2600.0,220.7088,220.8139,220.7001,220.8139,2600.0
2017-05-24 13:00:00,252.32,252.51,252.32,252.47,7520.0,220.8314,220.9977,220.8314,220.9627,7520.0
2017-05-24 13:05:00,252.48,252.64,252.47,252.64,3600.0,220.9714,221.1114,220.9627,221.1114,3600.0
2017-05-24 13:10:00,252.63,252.83,252.63,252.76,4650.0,221.1027,221.2777,221.1027,221.2165,4650.0
2017-05-24 13:15:00,252.82,252.85,252.72,252.75,7655.0,221.269,221.2952,221.1815,221.2077,7655.0
2017-05-24 13:20:00,252.72,252.72,252.57,252.64,9612.0,221.1815,221.1815,221.0502,221.1114,9612.0
2017-05-24 13:25:00,252.57,252.59,252.5,252.52,3116.0,221.0502,221.0677,220.9889,221.0064,3116.0
2017-05-24 13:30:00,252.48,252.48,252.34,252.38,2861.0,220.9714,220.9714,220.8489,220.8839,2861.0
2017-05-24 13:35:00,252.41,252.46,252.38,252.46,1500.0,220.9101,220.9539,220.8839,220.9539,1500.0
2017-05-24 13:40:00,252.42,252.68,252.42,252.68,3700.0,220.9189,221.1464,220.9189,221.1464,3700.0
2017-05-24 13:45:00,252.68,252.74,252.56,252.6,6683.0,221.1464,221.199,221.0414,221.0764,6683.0
2017-05-24 13:50:00,252.62,252.68,252.57,252.57,4210.0,221.0939,221.1464,221.0502,221.0502,4210.0
2017-05-24 13:55:00,252.63,252.68,252.58,252.59,2395.0,221.1027,221.1464,221.0589,221.0677,2395.0
2017-05-24 14:00:00,252.62,252.77,252.58,252.6,6062.0,221.0939,221.2252,221.0589,221.0764,6062.0
2017-05-24 14:05:00,252.63,252.78,252.63,252.75,3282.0,221.1027,221.234,221.1027,221.2077,3282.0
2017-05-24 14:10:00,252.71,252.9,252.69,252.9,5039.0,221.1727,221.339,221.1552,221.339,5039.0
2017-05-24 14:15:00,252.84,253.22,252.84,253.16,6845.0,221.2865,221.6191,221.2865,221.5665,6845.0
2017-05-24 14:20:00,253.14,253.2,253.06,253.11,8364.0,221.549,221.6016,221.479,221.5228,8364.0
2017-05-24 14:25:00,253.06,253.1,252.97,252.97,4252.0,221.479,221.514,221.4003,221.4003,4252.0
2017-05-24 14:30:00,252.96,252.98,252.9,252.97,4020.0,221.3915,221.409,221.339,221.4003,4020.0
2017-05-24 14:35:00,253.0,253.03,252.89,252.89,7190.0,221.4265,221.4528,221.3302,221.3302,7190.0
2017-05-24 14:40:00,252.88,252.95,252.82,252.86,3500.0,221.3215,221.3828,221.269,221.304,3500.0
2017-05-24 14:45:00,252.87,252.95,252.84,252.87,3949.0,221.3127,221.3828,221.2865,221.3127,3949.0
2017-05-24 14:50:00,252.87,252.95,252.86,252.92,5055.0,221.3127,221.3828,221.304,221.3565,5055.0
2017-05-24 14:55:00,252.93,253.08,252.86,253.08,9184.0,221.3652,221.4965,221.304,221.4965,9184.0
2017-05-24 15:00:00,253.05,253.05,252.94,253.02,4000.0,221.4703,221.4703,221.374,221.444,4000.0
2017-05-24 15:05:00,253.0,253.03,252.93,253.02,7841.0,221.4265,221.4528,221.3652,221.444,7841.0
2017-05-24 15:10:00,253.0,253.05,252.96,253.0,4922.0,221.4265,221.4703,221.3915,221.4265,4922.0
2017-05-24 15:15:00,253.02,253.1,252.99,253.1,5451.0,221.444,221.514,221.4178,221.514,5451.0
2017-05-24 15:20:00,253.11,253.21,253.08,253.11,8174.0,221.5228,221.6103,221.4965,221.5228,8174.0
2017-05-24 15:25:00,253.13,253.17,253.1,253.16,4200.0,221.5403,221.5753,221.514,221.5665,4200.0
2017-05-24 15:30:00,253.14,253.2,253.1,253.13,9575.0,221.549,221.6016,221.514,221.5403,9575.0
2017-05-24 15:35:00,253.17,253.25,253.13,253.19,11357.0,221.5753,221.6453,221.5403,221.5928,11357.0
2017-05-24 15:40:00,253.18,253.38,253.16,253.36,17336.0,221.5841,221.7591,221.5665,221.7416,17336.0
2017-05-24 15:45:00,253.32,253.44,253.27,253.44,16190.0,221.7066,221.8116,221.6628,221.8116,16190.0
2017-05-24 15:50:00,253.44,253.52,253.39,253.41,15018.0,221.8116,221.8816,221.7678,221.7853,15018.0
2017-05-24 15:55:00,253.4,253.58,253.27,253.38,76345.0,221.7766,221.9341,221.6628,221.7591,76345.0
2017-05-25 09:30:00,254.1,254.3,253.5,253.96,11337.0,222.3892,222.5643,221.8641,222.2667,11337.0
2017-05-25 09:35:00,253.98,254.11,253.66,253.7,2295.0,222.2842,222.398,222.0041,222.0392,2295.0
2017-05-25 09:40:00,253.67,253.94,253.54,253.54,2500.0,222.0129,222.2492,221.8991,221.8991,2500.0
2017-05-25 09:45:00,253.53,254.12,253.53,254.12,8830.0,221.8904,222.4067,221.8904,222.4067,8830.0
2017-05-25 09:50:00,254.09,254.16,253.84,254.05,2730.0,222.3805,222.4418,222.1617,222.3455,2730.0
2017-05-25 09:55:00,253.94,254.27,253.9,254.27,4485.0,222.2492,222.538,222.2142,222.538,4485.0
2017-05-25 10:00:00,254.16,254.26,253.83,253.88,4400.0,222.4418,222.5293,222.1529,222.1967,4400.0
2017-05-25 10:05:00,253.97,254.27,253.81,253.97,4362.0,222.2755,222.538,222.1354,222.2755,4362.0
2017-05-25 10:10:00,253.88,254.23,253.88,253.96,4067.0,222.1967,222.503,222.1967,222.2667,4067.0
2017-05-25 10:15:00,253.96,254.45,253.95,254.29,9123.0,222.2667,222.6956,222.258,222.5555,9123.0
2017-05-25 10:20:00,254.37,254.99,254.32,254.84,9426.0,222.6255,223.1682,222.5818,223.0369,9426.0
2017-05-25 10:25:00,254.78,254.9,254.72,254.82,4150.0,222.9844,223.0894,222.9319,223.0194,4150.0
2017-05-25 10:30:00,254.85,255.1,254.82,254.99,9088.0,223.0456,223.2644,223.0194,223.1682,9088.0
2017-05-25 10:35:00,255.0,255.27,254.87,255.04,11732.0,223.1769,223.4132,223.0631,223.2119,11732.0
2017-05-25 10:40:00,255.04,255.33,254.89,255.33,3700.0,223.2119,223.4657,223.0806,223.4657,3700.0
2017-05-25 10:45:00,255.21,255.44,255.21,255.34,4975.0,223.3607,223.562,223.3607,223.4745,4975.0
2017-05-25 10:50:00,255.34,255.53,255.26,255.45,4903.0,223.4745,223.6408,223.4045,223.5708,4903.0
2017-05-25 10:55:00,255.5,255.76,255.49,255.59,3599.0,223.6145,223.8421,223.6058,223.6933,3599.0
2017-05-25 11:00:00,255.59,255.74,255.58,255.62,4630.0,223.6933,223.8246,223.6845,223.7195,4630.0
2017-05-25 11:05:00,255.7,255.78,255.56,255.74,3646.0,223.7896,223.8596,223.667,223.8246,3646.0
2017-05-25 11:10:00,255.79,255.9,255.67,255.67,4848.0,223.8683,223.9646,223.7633,223.7633,4848.0
2017-05-25 11:15:00,255.6,255.66,255.51,255.54,1902.0,223.702,223.7546,223.6233,223.6495,1902.0
2017-05-25 11:20:00,255.51,255.79,255.5,255.56,5500.0,223.6233,223.8683,223.6145,223.667,5500.0
2017-05-25 11:25:00,255.5,255.62,255.27,255.27,3631.0,223.6145,223.7195,223.4132,223.4132,3631.0
2017-05-25 11:30:00,255.37,255.37,254.89,255.04,7103.0,223.5007,223.5007,223.0806,223.2119,7103.0
2017-05-25 11:35:00,255.09,255.09,254.84,254.9,7550.0,223.2557,223.2557,223.0369,223.0894,7550.0
2017-05-25 11:40:00,254.85,254.88,254.78,254.86,8512.0,223.0456,223.0719,222.9844,223.0544,8512.0
2017-05-25 11:45:00,254.8,255.2,254.79,255.2,4704.0,223.0019,223.352,222.9931,223.352,4704.0
2017-05-25 11:50:00,255.2,255.32,255.14,255.25,1801.0,223.352,223.457,223.2994,223.3957,1801.0
2017-05-25 11:55:00,255.31,255.31,255.18,255.26,2048.0,223.4482,223.4482,223.3345,223.4045,2048.0
2017-05-25 12:00:00,255.15,255.17,255.0,255.06,3420.0,223.3082,223.3257,223.1769,223.2294,3420.0
2017-05-25 12:05:00,255.03,255.1,254.85,254.91,3700.0,223.2032,223.2644,223.0456,223.0982,3700.0
2017-05-25 12:10:00,254.89,254.98,254.86,254.96,4000.0,223.0806,223.1594,223.0544,223.1419,4000.0
2017-05-25 12:15:00,255.0,255.04,254.94,255.04,2649.0,223.1769,223.2119,223.1244,223.2119,2649.0
2017-05-25 12:20:00,255.01,255.33,255.01,255.24,7995.0,223.1857,223.4657,223.1857,223.387,7995.0
2017-05-25 12:25:00,255.24,255.27,255.04,255.04,3100.0,223.387,223.4132,223.2119,223.2119,3100.0
2017-05-25 12:30:00,255.06,255.33,255.06,255.3,1598.0,223.2294,223.4657,223.2294,223.4395,1598.0
2017-05-25 12:35:00,255.27,255.72,255.26,255.56,6633.0,223.4132,223.8071,223.4045,223.667,6633.0
2017-05-25 12:40:00,255.58,255.58,255.52,255.52,1100.0,223.6845,223.6845,223.632,223.632,1100.0
2017-05-25 12:45:00,255.52,255.61,255.47,255.52,6832.0,223.632,223.7108,223.5883,223.632,6832.0
2017-05-25 12:50:00,255.53,255.65,255.53,255.65,1312.0,223.6408,223.7458,223.6408,223.7458,1312.0
2017-05-25 12:55:00,255.61,255.73,255.6,255.73,3300.0,223.7108,223.8158,223.702,223.8158,3300.0
2017-05-25 13:00:00,255.65,255.73,255.62,255.63,2355.0,223.7458,223.8158,223.7195,223.7283,2355.0
2017-05-25 13:05:00,255.59,255.66,255.48,255.57,6611.0,223.6933,223.7546,223.597,223.6758,6611.0
2017-05-25 13:10:00,255.57,255.88,255.55,255.78,4578.0,223.6758,223.9471,223.6583,223.8596,4578.0
2017-05-25 13:15:00,255.84,255.84,255.73,255.79,800.0,223.9121,223.9121,223.8158,223.8683,800.0
2017-05-25 13:20:00,255.8,255.97,255.8,255.95,8271.0,223.8771,224.0259,223.8771,224.0084,8271.0
2017-05-25 13:25:00,255.88,256.0,255.83,255.99,12509.0,223.9471,224.0521,223.9033,224.0434,12509.0
2017-05-25 13:30:00,255.97,255.98,255.76,255.81,5353.0,224.0259,224.0346,223.8421,223.8858,5353.0
2017-05-25 13:35:00,255.82,255.99,255.77,255.99,2392.0,223.8946,224.0434,223.8508,224.0434,2392.0
2017-05-25 13:40:00,255.93,256.15,255.91,256.11,6748.0,223.9909,224.1834,223.9734,224.1484,6748.0
2017-05-25 13:45:00,256.06,256.24,256.05,256.24,1600.0,224.1046,224.2622,224.0959,224.2622,1600.0
2017-05-25 13:50:00,256.17,256.32,256.16,256.31,7858.0,224.2009,224.3322,224.1922,224.3234,7858.0
2017-05-25 13:55:00,256.3,256.36,256.25,256.36,3550.0,224.3147,224.3672,224.2709,224.3672,3550.0
2017-05-25 14:00:00,256.32,256.37,256.11,256.11,5119.0,224.3322,224.376,224.1484,224.1484,5119.0
2017-05-25 14:05:00,256.1,256.17,256.0,256.07,6508.0,224.1396,224.2009,224.0521,224.1134,6508.0
2017-05-25 14:10:00,256.07,256.16,256.01,256.05,7884.0,224.1134,224.1922,224.0609,224.0959,7884.0
2017-05-25 14:15:00,256.07,256.15,256.01,256.05,4892.0,224.1134,224.1834,224.0609,224.0959,4892.0
2017-05-25 14:20:00,256.04,256.23,256.01,256.15,7338.0,224.0871,224.2534,224.0609,224.1834,7338.0
2017-05-25 14:25:00,256.21,256.23,256.1,256.23,3682.0,224.2359,224.2534,224.1396,224.2534,3682.0
2017-05-25 14:30:00,256.25,256.43,256.23,256.43,4797.0,224.2709,224.4285,224.2534,224.4285,4797.0
2017-05-25 14:35:00,256.44,256.82,256.42,256.74,20067.0,224.4372,224.7698,224.4197,224.6998,20067.0
2017-05-25 14:40:00,256.73,256.76,256.41,256.41,7783.0,224.691,224.7173,224.411,224.411,7783.0
2017-05-25 14:45:00,256.43,256.54,256.4,256.48,7666.0,224.4285,224.5247,224.4022,224.4722,7666.0
2017-05-25 14:50:00,256.42,256.49,256.35,256.41,4100.0,224.4197,224.481,224.3584,224.411,4100.0
2017-05-25 14:55:00,256.4,256.52,256.4,256.47,6187.0,224.4022,224.5072,224.4022,224.4635,6187.0
2017-05-25 15:00:00,256.46,256.6,256.43,256.52,10700.0,224.4547,224.5772,224.4285,224.5072,10700.0
2017-05-25 15:05:00,256.55,256.55,256.33,256.34,8770.0,224.5335,224.5335,224.3409,224.3497,8770.0
2017-05-25 15:10:00,256.31,256.33,256.26,256.26,8268.0,224.3234,224.3409,224.2797,224.2797,8268.0
2017-05-25 15:15:00,256.24,256.39,256.21,256.35,8726.0,224.2622,224.3935,224.2359,224.3584,8726.0
2017-05-25 15:20:00,256.33,256.4,256.24,256.26,6601.0,224.3409,224.4022,224.2622,224.2797,6601.0
2017-05-25 15:25:00,256.28,256.28,256.13,256.13,6300.0,224.2972,224.2972,224.1659,224.1659,6300.0
2017-05-25 15:30:00,256.09,256.18,256.05,256.17,7800.0,224.1309,224.2097,224.0959,224.2009,7800.0
2017-05-25 15:35:00,256.17,256.17,256.11,256.13,9943.0,224.2009,224.2009,224.1484,224.1659,9943.0
2017-05-25 15:40:00,256.13,256.3,256.1,256.2,9590.0,224.1659,224.3147,224.1396,224.2272,9590.0
2017-05-25 15:45:00,256.2,256.47,256.18,256.47,22619.0,224.2272,224.4635,224.2097,224.4635,22619.0
2017-05-25 15:50:00,256.44,256.48,256.33,256.44,22418.0,224.4372,224.4722,224.3409,224.4372,22418.0
2017-05-25 15:55:00,256.43,256.56,256.41,256.52,65196.0,224.4285,224.5422,224.411,224.5072,65196.0
2017-05-26 09:30:00,256.52,257.93,256.46,257.76,17265.0,224.5072,225.7413,224.4547,225.5925,17265.0
2017-05-26 09:35:00,257.75,257.91,257.6,257.76,5596.0,225.5837,225.7238,225.4525,225.5925,5596.0
2017-05-26 09:40:00,257.61,257.64,256.98,256.98,6779.0,225.4612,225.4875,224.9098,224.9098,6779.0
2017-05-26 09:45:00,257.0,257.49,257.0,257.35,4354.0,224.9273,225.3562,224.9273,225.2336,4354.0
2017-05-26 09:50:00,257.5,257.82,257.49,257.82,6800.0,225.3649,225.645,225.3562,225.645,6800.0
2017-05-26 09:55:00,257.74,257.81,257.5,257.59,8025.0,225.575,225.6362,225.3649,225.4437,8025.0
2017-05-26 10:00:00,257.65,257.65,257.24,257.45,6665.0,225.4962,225.4962,225.1374,225.3212,6665.0
2017-05-26 10:05:00,257.48,257.48,257.1,257.12,9533.0,225.3474,225.3474,225.0148,225.0324,9533.0
2017-05-26 10:10:00,257.08,257.19,256.93,257.17,3590.0,224.9973,225.0936,224.8661,225.0761,3590.0
2017-05-26 10:15:00,257.2,257.23,257.1,257.23,4000.0,225.1024,225.1286,225.0148,225.1286,4000.0
2017-05-26 10:20:00,257.22,257.41,257.18,257.41,4349.0,225.1199,225.2862,225.0849,225.2862,4349.0
2017-05-26 10:25:00,257.37,257.63,257.32,257.63,4328.0,225.2512,225.4787,225.2074,225.4787,4328.0
2017-05-26 10:30:00,257.55,257.65,257.35,257.36,3920.0,225.4087,225.4962,225.2336,225.2424,3920.0
2017-05-26 10:35:00,257.36,257.45,257.31,257.44,3600.0,225.2424,225.3212,225.1986,225.3124,3600.0
2017-05-26 10:40:00,257.38,257.39,257.22,257.22,2853.0,225.2599,225.2687,225.1199,225.1199,2853.0
2017-05-26 10:45:00,257.24,257.32,257.19,257.32,6585.0,225.1374,225.2074,225.0936,225.2074,6585.0
2017-05-26 10:50:00,257.32,257.35,257.26,257.26,1802.0,225.2074,225.2336,225.1549,225.1549,1802.0
2017-05-26 10:55:00,257.34,257.44,257.19,257.19,5938.0,225.2249,225.3124,225.0936,225.0936,5938.0
2017-05-26 11:00:00,257.2,257.24,257.11,257.13,2264.0,225.1024,225.1374,225.0236,225.0411,2264.0
2017-05-26 11:05:00,257.13,257.14,257.01,257.04,14553.0,225.0411,225.0499,224.9361,224.9623,14553.0
2017-05-26 11:10:00,257.08,257.2,257.07,257.16,4414.0,224.9973,225.1024,224.9886,225.0674,4414.0
2017-05-26 11:15:00,257.2,257.29,257.19,257.23,1818.0,225.1024,225.1811,225.0936,225.1286,1818.0
2017-05-26 11:20:00,257.15,257.15,257.0,257.0,3918.0,225.0586,225.0586,224.9273,224.9273,3918.0
2017-05-26 11:25:00,257.01,257.06,256.89,256.89,5602.0,224.9361,224.9798,224.8311,224.8311,5602.0
2017-05-26 11:30:00,256.89,256.99,256.86,256.97,3302.0,224.8311,224.9186,224.8048,224.9011,3302.0
2017-05-26 11:35:00,256.97,257.15,256.9,257.13,10041.0,224.9011,225.0586,224.8398,225.0411,10041.0
2017-05-26 11:40:00,257.11,257.38,257.05,257.38,4755.0,225.0236,225.2599,224.9711,225.2599,4755.0
2017-05-26 11:45:00,257.38,257.49,257.31,257.49,1415.0,225.2599,225.3562,225.1986,225.3562,1415.0
2017-05-26 11:50:00,257.51,257.51,257.42,257.5,1835.0,225.3737,225.3737,225.2949,225.3649,1835.0
2017-05-26 11:55:00,257.48,257.58,257.46,257.48,2600.0,225.3474,225.4349,225.3299,225.3474,2600.0
2017-05-26 12:00:00,257.48,257.62,257.48,257.62,2400.0,225.3474,225.47,225.3474,225.47,2400.0
2017-05-26 12:05:00,257.54,257.72,257.52,257.69,2300.0,225.3999,225.5575,225.3824,225.5312,2300.0
2017-05-26 12:10:00,257.65,257.85,257.65,257.78,8984.0,225.4962,225.6713,225.4962,225.61,8984.0
2017-05-26 12:15:00,257.75,257.76,257.6,257.6,3603.0,225.5837,225.5925,225.4525,225.4525,3603.0
2017-05-26 12:20:00,257.59,257.6,257.37,257.43,5093.0,225.4437,225.4525,225.2512,225.3037,5093.0
2017-05-26 12:25:00,257.4,257.54,257.38,257.54,2935.0,225.2774,225.3999,225.2599,225.3999,2935.0
2017-05-26 12:30:00,257.55,257.55,257.41,257.45,6805.0,225.4087,225.4087,225.2862,225.3212,6805.0
2017-05-26 12:35:00,257.41,257.43,257.33,257.34,2902.0,225.2862,225.3037,225.2161,225.2249,2902.0
2017-05-26 12:40:00,257.28,257.41,257.28,257.36,1300.0,225.1724,225.2862,225.1724,225.2424,1300.0
2017-05-26 12:45:00,257.29,257.29,257.15,257.19,5012.0,225.1811,225.1811,225.0586,225.0936,5012.0
2017-05-26 12:50:00,257.16,257.29,257.16,257.26,4549.0,225.0674,225.1811,225.0674,225.1549,4549.0
2017-05-26 12:55:00,257.26,257.34,257.25,257.31,4675.0,225.1549,225.2249,225.1461,225.1986,4675.0
2017-05-26 13:00:00,257.31,257.43,257.29,257.43,2824.0,225.1986,225.3037,225.1811,225.3037,2824.0
2017-05-26 13:05:00,257.38,257.39,257.32,257.32,2903.0,225.2599,225.2687,225.2074,225.2074,2903.0
2017-05-26 13:10:00,257.32,257.37,257.27,257.29,2722.0,225.2074,225.2512,225.1636,225.1811,2722.0
2017-05-26 13:15:00,257.33,257.33,257.08,257.19,4375.0,225.2161,225.2161,224.9973,225.0936,4375.0
2017-05-26 13:20:00,257.23,257.27,257.14,257.15,2283.0,225.1286,225.1636,225.0499,225.0586,2283.0
2017-05-26 13:25:00,257.18,257.25,257.17,257.17,1601.0,225.0849,225.1461,225.0761,225.0761,1601.0
2017-05-26 13:30:00,257.19,257.2,257.12,257.13,2500.0,225.0936,225.1024,225.0324,225.0411,2500.0
2017-05-26 13:35:00,257.11,257.12,257.04,257.04,1901.0,225.0236,225.0324,224.9623,224.9623,1901.0
2017-05-26 13:40:00,257.0,257.0,256.85,256.85,1999.0,224.9273,224.9273,224.796,224.796,1999.0
2017-05-26 13:45:00,256.84,256.89,256.81,256.82,1300.0,224.7873,224.8311,224.761,224.7698,1300.0
2017-05-26 13:50:00,256.85,256.88,256.73,256.73,4006.0,224.796,224.8223,224.691,224.691,4006.0
2017-05-26 13:55:00,256.72,256.72,256.64,256.64,3903.0,224.6823,224.6823,224.6123,224.6123,3903.0
2017-05-26 14:00:00,256.57,256.63,256.5,256.59,2593.0,224.551,224.6035,224.4897,224.5685,2593.0
2017-05-26 14:05:00,256.57,256.59,256.48,256.54,2700.0,224.551,224.5685,224.4722,224.5247,2700.0
2017-05-26 14:10:00,256.58,256.58,256.36,256.36,2449.0,224.5597,224.5597,224.3672,224.3672,2449.0
2017-05-26 14:15:00,256.35,256.56,256.3,256.56,4070.0,224.3584,224.5422,224.3147,224.5422,4070.0
2017-05-26 14:20:00,256.56,256.67,256.52,256.64,3129.0,224.5422,224.6385,224.5072,224.6123,3129.0
2017-05-26 14:25:00,256.64,256.65,256.56,256.58,3001.0,224.6123,224.621,224.5422,224.5597,3001.0
2017-05-26 14:30:00,256.57,256.6,256.54,256.6,2502.0,224.551,224.5772,224.5247,224.5772,2502.0
2017-05-26 14:35:00,256.6,256.75,256.56,256.75,3500.0,224.5772,224.7085,224.5422,224.7085,3500.0
2017-05-26 14:40:00,256.72,256.79,256.65,256.74,4173.0,224.6823,224.7435,224.621,224.6998,4173.0
2017-05-26 14:45:00,256.77,256.96,256.76,256.96,3310.0,224.726,224.8923,224.7173,224.8923,3310.0
2017-05-26 14:50:00,256.95,256.98,256.89,256.98,3279.0,224.8836,224.9098,224.8311,224.9098,3279.0
2017-05-26 14:55:00,256.98,257.25,256.95,257.23,3400.0,224.9098,225.1461,224.8836,225.1286,3400.0
2017-05-26 15:00:00,257.19,257.24,257.19,257.23,904.0,225.0936,225.1374,225.0936,225.1286,904.0
2017-05-26 15:05:00,257.2,257.23,256.97,257.05,6547.0,225.1024,225.1286,224.9011,224.9711,6547.0
2017-05-26 15:10:00,257.07,257.19,257.01,257.12,4500.0,224.9886,225.0936,224.9361,225.0324,4500.0
2017-05-26 15:15:00,257.15,257.18,257.06,257.12,3346.0,225.0586,225.0849,224.9798,225.0324,3346.0
2017-05-26 15:20:00,257.14,257.16,256.98,257.0,4872.0,225.0499,225.0674,224.9098,224.9273,4872.0
2017-05-26 15:25:00,257.01,257.03,256.97,256.99,3428.0,224.9361,224.9536,224.9011,224.9186,3428.0
2017-05-26 15:30:00,256.98,256.99,256.92,256.93,5274.0,224.9098,224.9186,224.8573,224.8661,5274.0
2017-05-26 15:35:00,256.93,256.95,256.84,256.88,7651.0,224.8661,224.8836,224.7873,224.8223,7651.0
2017-05-26 15:40:00,256.86,257.09,256.84,257.09,11371.0,224.8048,225.0061,224.7873,225.0061,11371.0
2017-05-26 15:45:00,257.07,257.2,257.07,257.16,13388.0,224.9886,225.1024,224.9886,225.0674,13388.0
2017-05-26 15:50:00,257.15,257.24,257.15,257.16,19072.0,225.0586,225.1374,225.0586,225.0674,19072.0
2017-05-26 15:55:00,257.17,257.18,256.96,257.0,27007.0,225.0761,225.0849,224.8923,224.9273,27007.0
2017-05-30 09:30:00,256.9,257.19,256.0,256.11,18847.0,224.8398,225.0936,224.0521,224.1484,18847.0
2017-05-30 09:35:00,256.01,256.75,256.01,256.32,4781.0,224.0609,224.7085,224.0609,224.3322,4781.0
2017-05-30 09:40:00,256.68,257.04,256.68,256.83,1760.0,224.6473,224.9623,224.6473,224.7785,1760.0
2017-05-30 09:45:00,256.94,257.32,256.79,256.84,7010.0,224.8748,225.2074,224.7435,224.7873,7010.0
2017-05-30 09:50:00,256.84,257.07,256.4,256.54,7585.0,224.7873,224.9886,224.4022,224.5247,7585.0
2017-05-30 09:55:00,256.43,256.59,255.73,255.8,4281.0,224.4285,224.5685,223.8158,223.8771,4281.0
2017-05-30 10:00:00,255.92,256.11,255.6,255.6,5043.0,223.9821,224.1484,223.702,223.702,5043.0
2017-05-30 10:05:00,255.79,255.81,255.4,255.71,7781.0,223.8683,223.8858,223.527,223.7983,7781.0
2017-05-30 10:10:00,255.71,255.77,255.45,255.66,4900.0,223.7983,223.8508,223.5708,223.7546,4900.0
2017-05-30 10:15:00,255.58,255.67,255.45,255.51,6402.0,223.6845,223.7633,223.5708,223.6233,6402.0
2017-05-30 10:20:00,255.62,255.69,255.36,255.69,7810.0,223.7195,223.7808,223.492,223.7808,7810.0
2017-05-30 10:25:00,255.68,256.04,255.65,255.65,5276.0,223.7721,224.0871,223.7458,223.7458,5276.0
2017-05-30 10:30:00,255.7,255.82,255.63,255.75,13236.0,223.7896,223.8946,223.7283,223.8333,13236.0
2017-05-30 10:35:00,255.72,255.75,255.43,255.55,4790.0,223.8071,223.8333,223.5533,223.6583,4790.0
2017-05-30 10:40:00,255.5,256.02,255.5,255.86,3149.0,223.6145,224.0696,223.6145,223.9296,3149.0
2017-05-30 10:45:00,255.86,255.91,255.72,255.73,3200.0,223.9296,223.9734,223.8071,223.8158,3200.0
2017-05-30 10:50:00,255.73,255.9,255.72,255.75,3400.0,223.8158,223.9646,223.8071,223.8333,3400.0
2017-05-30 10:55:00,255.79,255.82,255.66,255.68,7680.0,223.8683,223.8946,223.7546,223.7721,7680.0
2017-05-30 11:00:00,255.68,255.8,255.62,255.8,4262.0,223.7721,223.8771,223.7195,223.8771,4262.0
2017-05-30 11:05:00,255.74,256.0,255.73,255.73,14709.0,223.8246,224.0521,223.8158,223.8158,14709.0
2017-05-30 11:10:00,255.74,255.84,255.53,255.78,5950.0,223.8246,223.9121,223.6408,223.8596,5950.0
2017-05-30 11:15:00,255.82,255.87,255.63,255.67,16219.0,223.8946,223.9383,223.7283,223.7633,16219.0
2017-05-30 11:20:00,255.65,255.65,255.44,255.46,1117.0,223.7458,223.7458,223.562,223.5795,1117.0
2017-05-30 11:25:00,255.5,255.56,255.28,255.28,15264.0,223.6145,223.667,223.422,223.422,15264.0
2017-05-30 11:30:00,255.27,255.58,255.27,255.5,2500.0,223.4132,223.6845,223.4132,223.6145,2500.0
2017-05-30 11:35:00,255.52,255.65,255.45,255.65,1200.0,223.632,223.7458,223.5708,223.7458,1200.0
2017-05-30 11:40:00,255.66,255.67,255.38,255.38,2800.0,223.7546,223.7633,223.5095,223.5095,2800.0
2017-05-30 11:45:00,255.36,255.5,255.31,255.45,1738.0,223.492,223.6145,223.4482,223.5708,1738.0
2017-05-30 11:50:00,255.49,255.57,255.32,255.49,3845.0,223.6058,223.6758,223.457,223.6058,3845.0
2017-05-30 11:55:00,255.44,255.46,255.39,255.46,600.0,223.562,223.5795,223.5183,223.5795,600.0
2017-05-30 12:00:00,255.51,255.57,255.51,255.52,600.0,223.6233,223.6758,223.6233,223.632,600.0
2017-05-30 12:05:00,255.56,255.68,255.43,255.44,2819.0,223.667,223.7721,223.5533,223.562,2819.0
2017-05-30 12:10:00,255.42,255.52,255.39,255.4,3292.0,223.5445,223.632,223.5183,223.527,3292.0
2017-05-30 12:15:00,255.37,255.37,255.09,255.1,5847.0,223.5007,223.5007,223.2557,223.2644,5847.0
2017-05-30 12:20:00,255.06,255.19,255.01,255.19,7045.0,223.2294,223.3432,223.1857,223.3432,7045.0
2017-05-30 12:25:00,255.18,255.21,255.06,255.07,3600.0,223.3345,223.3607,223.2294,223.2382,3600.0
2017-05-30 12:30:00,255.06,255.09,254.95,254.97,3898.0,223.2294,223.2557,223.1332,223.1507,3898.0
2017-05-30 12:35:00,255.0,255.22,254.97,255.22,5134.0,223.1769,223.3695,223.1507,223.3695,5134.0
2017-05-30 12:40:00,255.2,255.22,255.12,255.22,2300.0,223.352,223.3695,223.2819,223.3695,2300.0
2017-05-30 12:45:00,255.2,255.25,255.16,255.25,1000.0,223.352,223.3957,223.317,223.3957,1000.0
2017-05-30 12:50:00,255.16,255.43,255.15,255.37,5400.0,223.317,223.5533,223.3082,223.5007,5400.0
2017-05-30 12:55:00,255.39,255.45,255.39,255.45,395.0,223.5183,223.5708,223.5183,223.5708,395.0
2017-05-30 13:00:00,255.48,255.49,255.39,255.48,1000.0,223.597,223.6058,223.5183,223.597,1000.0
2017-05-30 13:05:00,255.42,255.47,255.37,255.37,3123.0,223.5445,223.5883,223.5007,223.5007,3123.0
2017-05-30 13:10:00,255.46,255.47,255.38,255.38,2004.0,223.5795,223.5883,223.5095,223.5095,2004.0
2017-05-30 13:15:00,255.34,255.37,255.3,255.34,2580.0,223.4745,223.5007,223.4395,223.4745,2580.0
2017-05-30 13:20:00,255.31,255.33,255.17,255.17,6338.0,223.4482,223.4657,223.3257,223.3257,6338.0
2017-05-30 13:25:00,255.17,255.17,254.97,255.02,7357.0,223.3257,223.3257,223.1507,223.1944,7357.0
2017-05-30 13:30:00,255.02,255.08,254.98,255.05,3200.0,223.1944,223.2469,223.1594,223.2207,3200.0
2017-05-30 13:35:00,255.01,255.22,255.0,255.22,1881.0,223.1857,223.3695,223.1769,223.3695,1881.0
2017-05-30 13:40:00,255.13,255.28,255.13,255.28,500.0,223.2907,223.422,223.2907,223.422,500.0
2017-05-30 13:45:00,255.21,255.34,255.18,255.34,900.0,223.3607,223.4745,223.3345,223.4745,900.0
2017-05-30 13:50:00,255.33,255.34,255.2,255.2,2461.0,223.4657,223.4745,223.352,223.352,2461.0
2017-05-30 13:55:00,255.27,255.27,255.17,255.18,2538.0,223.4132,223.4132,223.3257,223.3345,2538.0
2017-05-30 14:00:00,255.2,255.27,255.15,255.15,3210.0,223.352,223.4132,223.3082,223.3082,3210.0
2017-05-30 14:05:00,255.16,255.35,255.15,255.35,5609.0,223.317,223.4832,223.3082,223.4832,5609.0
2017-05-30 14:10:00,255.35,255.44,255.35,255.44,1876.0,223.4832,223.562,223.4832,223.562,1876.0
2017-05-30 14:15:00,255.43,255.43,255.38,255.4,1771.0,223.5533,223.5533,223.5095,223.527,1771.0
2017-05-30 14:20:00,255.36,255.47,255.35,255.47,6400.0,223.492,223.5883,223.4832,223.5883,6400.0
2017-05-30 14:25:00,255.47,255.65,255.46,255.64,1400.0,223.5883,223.7458,223.5795,223.7371,1400.0
2017-05-30 14:30:00,255.61,255.61,255.44,255.55,7820.0,223.7108,223.7108,223.562,223.6583,7820.0
2017-05-30 14:35:00,255.52,255.65,255.49,255.61,2414.0,223.632,223.7458,223.6058,223.7108,2414.0
2017-05-30 14:40:00,255.57,255.61,255.54,255.58,5682.0,223.6758,223.7108,223.6495,223.6845,5682.0
2017-05-30 14:45:00,255.58,255.65,255.57,255.62,1520.0,223.6845,223.7458,223.6758,223.7195,1520.0
2017-05-30 14:50:00,255.68,255.69,255.61,255.65,3100.0,223.7721,223.7808,223.7108,223.7458,3100.0
2017-05-30 14:55:00,255.67,255.69,255.53,255.53,8703.0,223.7633,223.7808,223.6408,223.6408,8703.0
2017-05-30 15:00:00,255.5,255.73,255.49,255.73,6554.0,223.6145,223.8158,223.6058,223.8158,6554.0
2017-05-30 15:05:00,255.68,255.76,255.64,255.76,2729.0,223.7721,223.8421,223.7371,223.8421,2729.0
2017-05-30 15:10:00,255.68,255.74,255.63,255.68,3000.0,223.7721,223.8246,223.7283,223.7721,3000.0
2017-05-30 15:15:00,255.73,255.77,255.65,255.77,1800.0,223.8158,223.8508,223.7458,223.8508,1800.0
2017-05-30 15:20:00,255.75,255.81,255.69,255.81,4905.0,223.8333,223.8858,223.7808,223.8858,4905.0
2017-05-30 15:25:00,255.82,255.97,255.79,255.95,4156.0,223.8946,224.0259,223.8683,224.0084,4156.0
2017-05-30 15:30:00,256.0,256.15,256.0,256.05,5050.0,224.0521,224.1834,224.0521,224.0959,5050.0
2017-05-30 15:35:00,256.06,256.13,256.0,256.03,8100.0,224.1046,224.1659,224.0521,224.0784,8100.0
2017-05-30 15:40:00,256.03,256.17,256.03,256.15,5621.0,224.0784,224.2009,224.0784,224.1834,5621.0
2017-05-30 15:45:00,256.07,256.33,256.07,256.27,12089.0,224.1134,224.3409,224.1134,224.2884,12089.0
2017-05-30 15:50:00,256.29,256.32,256.22,256.28,19812.0,224.3059,224.3322,224.2447,224.2972,19812.0
2017-05-30 15:55:00,256.28,256.45,256.26,256.32,46082.0,224.2972,224.446,224.2797,224.3322,46082.0
2017-05-31 09:30:00,257.04,257.04,256.44,256.69,7569.0,224.9623,224.9623,224.4372,224.656,7569.0
2017-05-31 09:35:00,256.42,256.76,256.38,256.49,3776.0,224.4197,224.7173,224.3847,224.481,3776.0
2017-05-31 09:40:00,256.54,256.63,256.21,256.27,5486.0,224.5247,224.6035,224.2359,224.2884,5486.0
2017-05-31 09:45:00,256.22,256.27,256.0,256.12,2826.0,224.2447,224.2884,224.0521,224.1571,2826.0
2017-05-31 09:50:00,256.17,256.24,256.02,256.08,3920.0,224.2009,224.2622,224.0696,224.1221,3920.0
2017-05-31 09:55:00,256.0,256.07,255.63,255.71,5543.0,224.0521,224.1134,223.7283,223.7983,5543.0
2017-05-31 10:00:00,255.78,256.04,255.71,255.95,6357.0,223.8596,224.0871,223.7983,224.0084,6357.0
2017-05-31 10:05:00,256.01,256.11,255.83,255.93,6435.0,224.0609,224.1484,223.9033,223.9909,6435.0
2017-05-31 10:10:00,256.01,256.44,255.98,256.36,12188.0,224.0609,224.4372,224.0346,224.3672,12188.0
2017-05-31 10:15:00,256.42,256.77,256.42,256.69,5845.0,224.4197,224.726,224.4197,224.656,5845.0
2017-05-31 10:20:00,256.73,256.97,256.73,256.77,8905.0,224.691,224.9011,224.691,224.726,8905.0
2017-05-31 10:25:00,256.77,256.84,256.55,256.55,3900.0,224.726,224.7873,224.5335,224.5335,3900.0
2017-05-31 10:30:00,256.56,256.97,256.53,256.67,5346.0,224.5422,224.9011,224.516,224.6385,5346.0
2017-05-31 10:35:00,256.66,256.7,256.48,256.48,4552.0,224.6298,224.6648,224.4722,224.4722,4552.0
2017-05-31 10:40:00,256.56,256.7,256.28,256.3,15196.0,224.5422,224.6648,224.2972,224.3147,15196.0
2017-05-31 10:45:00,256.23,256.3,256.1,256.15,3923.0,224.2534,224.3147,224.1396,224.1834,3923.0
2017-05-31 10:50:00,256.11,256.38,256.11,256.38,5300.0,224.1484,224.3847,224.1484,224.3847,5300.0
2017-05-31 10:55:00,256.4,256.41,256.08,256.13,7118.0,224.4022,224.411,224.1221,224.1659,7118.0
2017-05-31 11:00:00,256.16,256.45,256.16,256.44,4300.0,224.1922,224.446,224.1922,224.4372,4300.0
2017-05-31 11:05:00,256.43,256.43,256.25,256.35,10536.0,224.4285,224.4285,224.2709,224.3584,10536.0
2017-05-31 11:10:00,256.37,256.4,256.27,256.37,4455.0,224.376,224.4022,224.2884,224.376,4455.0
2017-05-31 11:15:00,256.4,256.74,256.35,256.67,10687.0,224.4022,224.6998,224.3584,224.6385,10687.0
2017-05-31 11:20:00,256.7,257.02,256.63,256.97,14337.0,224.6648,224.9448,224.6035,224.9011,14337.0
2017-05-31 11:25:00,257.0,257.0,256.69,256.84,9676.0,224.9273,224.9273,224.656,224.7873,9676.0
2017-05-31 11:30:00,256.87,257.07,256.83,256.98,8152.0,224.8136,224.9886,224.7785,224.9098,8152.0
2017-05-31 11:35:00,257.03,257.15,256.71,256.76,6200.0,224.9536,225.0586,224.6735,224.7173,6200.0
2017-05-31 11:40:00,256.74,256.99,256.73,256.97,5869.0,224.6998,224.9186,224.691,224.9011,5869.0
2017-05-31 11:45:00,256.96,257.28,256.96,257.05,6175.0,224.8923,225.1724,224.8923,224.9711,6175.0
2017-05-31 11:50:00,257.13,257.37,257.09,257.37,4500.0,225.0411,225.2512,225.0061,225.2512,4500.0
2017-05-31 11:55:00,257.4,257.4,257.01,257.11,4088.0,225.2774,225.2774,224.9361,225.0236,4088.0
2017-05-31 12:00:00,257.07,257.3,257.05,257.29,3300.0,224.9886,225.1899,224.9711,225.1811,3300.0
2017-05-31 12:05:00,257.31,257.52,257.27,257.48,15355.0,225.1986,225.3824,225.1636,225.3474,15355.0
2017-05-31 12:10:00,257.41,257.5,257.38,257.4,5175.0,225.2862,225.3649,225.2599,225.2774,5175.0
2017-05-31 12:15:00,257.39,257.52,257.39,257.47,5726.0,225.2687,225.3824,225.2687,225.3387,5726.0
2017-05-31 12:20:00,257.43,257.46,257.31,257.43,6238.0,225.3037,225.3299,225.1986,225.3037,6238.0
2017-05-31 12:25:00,257.42,257.65,257.37,257.65,13896.0,225.2949,225.4962,225.2512,225.4962,13896.0
2017-05-31 12:30:00,257.58,257.8,257.57,257.72,2900.0,225.4349,225.6275,225.4262,225.5575,2900.0
2017-05-31 12:35:00,257.71,257.76,257.55,257.58,7165.0,225.5487,225.5925,225.4087,225.4349,7165.0
2017-05-31 12:40:00,257.59,257.68,257.52,257.55,4868.0,225.4437,225.5225,225.3824,225.4087,4868.0
2017-05-31 12:45:00,257.52,257.58,257.41,257.43,3410.0,225.3824,225.4349,225.2862,225.3037,3410.0
2017-05-31 12:50:00,257.43,257.53,257.42,257.42,4122.0,225.3037,225.3912,225.2949,225.2949,4122.0
2017-05-31 12:55:00,257.48,257.51,257.39,257.43,2635.0,225.3474,225.3737,225.2687,225.3037,2635.0
2017-05-31 13:00:00,257.46,257.55,257.41,257.46,8187.0,225.3299,225.4087,225.2862,225.3299,8187.0
2017-05-31 13:05:00,257.51,257.52,257.45,257.46,5580.0,225.3737,225.3824,225.3212,225.3299,5580.0
2017-05-31 13:10:00,257.54,257.55,257.44,257.44,3944.0,225.3999,225.4087,225.3124,225.3124,3944.0
2017-05-31 13:15:00,257.49,257.52,257.27,257.33,5992.0,225.3562,225.3824,225.1636,225.2161,5992.0
2017-05-31 13:20:00,257.31,257.36,257.25,257.26,3849.0,225.1986,225.2424,225.1461,225.1549,3849.0
2017-05-31 13:25:00,257.27,257.37,257.24,257.37,2798.0,225.1636,225.2512,225.1374,225.2512,2798.0
2017-05-31 13:30:00,257.37,257.52,257.36,257.52,3120.0,225.2512,225.3824,225.2424,225.3824,3120.0
2017-05-31 13:35:00,257.49,257.59,257.49,257.57,4475.0,225.3562,225.4437,225.3562,225.4262,4475.0
2017-05-31 13:40:00,257.55,257.58,257.5,257.51,5024.0,225.4087,225.4349,225.3649,225.3737,5024.0
2017-05-31 13:45:00,257.49,257.54,257.48,257.52,1326.0,225.3562,225.3999,225.3474,225.3824,1326.0
2017-05-31 13:50:00,257.51,257.51,257.39,257.45,6255.0,225.3737,225.3737,225.2687,225.3212,6255.0
2017-05-31 13:55:00,257.43,257.46,257.35,257.44,5930.0,225.3037,225.3299,225.2336,225.3124,5930.0
2017-05-31 14:00:00,257.43,257.45,257.32,257.4,5000.0,225.3037,225.3212,225.2074,225.2774,5000.0
2017-05-31 14:05:00,257.4,257.46,257.4,257.45,3619.0,225.2774,225.3299,225.2774,225.3212,3619.0
2017-05-31 14:10:00,257.48,257.5,257.22,257.32,8001.0,225.3474,225.3649,225.1199,225.2074,8001.0
2017-05-31 14:15:00,257.34,257.54,257.34,257.54,3221.0,225.2249,225.3999,225.2249,225.3999,3221.0
2017-05-31 14:20:00,257.53,257.58,257.46,257.48,5302.0,225.3912,225.4349,225.3299,225.3474,5302.0
2017-05-31 14:25:00,257.44,257.57,257.41,257.57,7310.0,225.3124,225.4262,225.2862,225.4262,7310.0
2017-05-31 14:30:00,257.55,257.56,257.46,257.48,5604.0,225.4087,225.4174,225.3299,225.3474,5604.0
2017-05-31 14:35:00,257.5,257.6,257.48,257.58,4493.0,225.3649,225.4525,225.3474,225.4349,4493.0
2017-05-31 14:40:00,257.58,257.6,257.53,257.57,6400.0,225.4349,225.4525,225.3912,225.4262,6400.0
2017-05-31 14:45:00,257.58,257.78,257.57,257.72,19269.0,225.4349,225.61,225.4262,225.5575,19269.0
2017-05-31 14:50:00,257.74,257.77,257.66,257.71,7955.0,225.575,225.6012,225.505,225.5487,7955.0
2017-05-31 14:55:00,257.73,257.85,257.69,257.83,9320.0,225.5662,225.6713,225.5312,225.6537,9320.0
2017-05-31 15:00:00,257.83,258.17,257.81,258.03,14905.0,225.6537,225.9513,225.6362,225.8288,14905.0
2017-05-31 15:05:00,258.02,258.02,257.79,257.89,8388.0,225.82,225.82,225.6187,225.7063,8388.0
2017-05-31 15:10:00,257.9,258.14,257.9,258.14,3200.0,225.715,225.9251,225.715,225.9251,3200.0
2017-05-31 15:15:00,258.13,258.39,258.06,258.3,16226.0,225.9163,226.1439,225.855,226.0651,16226.0
2017-05-31 15:20:00,258.31,258.54,258.27,258.44,10839.0,226.0738,226.2751,226.0388,226.1876,10839.0
2017-05-31 15:25:00,258.45,258.71,258.43,258.6,13158.0,226.1964,226.4239,226.1789,226.3277,13158.0
2017-05-31 15:30:00,258.56,258.75,258.48,258.71,10530.0,226.2926,226.4589,226.2226,226.4239,10530.0
2017-05-31 15:35:00,258.7,258.71,258.44,258.5,13431.0,226.4152,226.4239,226.1876,226.2401,13431.0
2017-05-31 15:40:00,258.51,258.75,258.48,258.7,12720.0,226.2489,226.4589,226.2226,226.4152,12720.0
2017-05-31 15:45:00,258.73,258.89,258.57,258.61,20045.0,226.4414,226.5815,226.3014,226.3364,20045.0
2017-05-31 15:50:00,258.58,258.69,258.52,258.67,22554.0,226.3102,226.4064,226.2576,226.3889,22554.0
2017-05-31 15:55:00,258.67,259.15,258.66,258.85,101127.0,226.3889,226.809,226.3802,226.5465,101127.0
2017-06-01 09:30:00,257.73,258.46,257.0,257.19,27771.0,226.4418,227.0832,225.8005,225.9674,27771.0
2017-06-01 09:35:00,257.2,257.84,257.11,257.6,10341.0,225.9762,226.5385,225.8971,226.3276,10341.0
2017-06-01 09:40:00,257.47,257.47,256.58,256.62,4048.0,226.2134,226.2134,225.4314,225.4666,4048.0
2017-06-01 09:45:00,256.6,256.87,256.4,256.86,5888.0,225.449,225.6862,225.2733,225.6775,5888.0
2017-06-01 09:50:00,256.71,257.03,256.39,256.91,12168.0,225.5457,225.8268,225.2645,225.7214,12168.0
2017-06-01 09:55:00,256.97,257.09,256.32,256.63,6346.0,225.7741,225.8795,225.203,225.4754,6346.0
2017-06-01 10:00:00,256.65,256.89,256.42,256.53,6981.0,225.4929,225.7038,225.2909,225.3875,6981.0
2017-06-01 10:05:00,256.43,256.44,256.19,256.24,3712.0,225.2997,225.3084,225.0888,225.1327,3712.0
2017-06-01 10:10:00,256.23,256.94,256.23,256.94,11746.0,225.1239,225.7477,225.1239,225.7477,11746.0
2017-06-01 10:15:00,256.82,257.06,256.6,256.99,4100.0,225.6423,225.8532,225.449,225.7917,4100.0
2017-06-01 10:20:00,257.0,257.14,256.75,256.75,10983.0,225.8005,225.9235,225.5808,225.5808,10983.0
2017-06-01 10:25:00,256.68,257.31,256.32,257.31,7800.0,225.5193,226.0728,225.203,226.0728,7800.0
2017-06-01 10:30:00,257.3,257.3,256.91,257.27,5305.0,226.064,226.064,225.7214,226.0377,5305.0
2017-06-01 10:35:00,257.27,257.66,257.27,257.64,4354.0,226.0377,226.3803,226.0377,226.3628,4354.0
2017-06-01 10:40:00,257.62,257.82,257.48,257.82,2150.0,226.3452,226.5209,226.2222,226.5209,2150.0
2017-06-01 10:45:00,257.76,257.87,257.48,257.58,7153.0,226.4682,226.5648,226.2222,226.31,7153.0
2017-06-01 10:50:00,257.56,257.62,256.82,256.97,4900.0,226.2925,226.3452,225.6423,225.7741,4900.0
2017-06-01 10:55:00,256.82,257.09,256.72,256.97,6300.0,225.6423,225.8795,225.5545,225.7741,6300.0
2017-06-01 11:00:00,256.93,256.94,256.67,256.67,4469.0,225.739,225.7477,225.5105,225.5105,4469.0
2017-06-01 11:05:00,256.59,256.9,256.55,256.84,3680.0,225.4402,225.7126,225.4051,225.6599,3680.0
2017-06-01 11:10:00,256.91,257.04,256.63,257.04,3675.0,225.7214,225.8356,225.4754,225.8356,3675.0
2017-06-01 11:15:00,257.04,257.09,256.85,257.08,11064.0,225.8356,225.8795,225.6687,225.8707,11064.0
2017-06-01 11:20:00,257.12,257.45,257.04,257.45,2733.0,225.9059,226.1958,225.8356,226.1958,2733.0
2017-06-01 11:25:00,257.53,257.6,257.4,257.6,4900.0,226.2661,226.3276,226.1519,226.3276,4900.0
2017-06-01 11:30:00,257.58,258.02,257.58,257.73,5218.0,226.31,226.6966,226.31,226.4418,5218.0
2017-06-01 11:35:00,257.72,257.77,257.25,257.25,4700.0,226.4331,226.477,226.0201,226.0201,4700.0
2017-06-01 11:40:00,257.14,257.42,257.12,257.37,8294.0,225.9235,226.1695,225.9059,226.1255,8294.0
2017-06-01 11:45:00,257.37,257.61,257.28,257.42,5204.0,226.1255,226.3364,226.0465,226.1695,5204.0
2017-06-01 11:50:00,257.48,257.64,257.46,257.49,3137.0,226.2222,226.3628,226.2046,226.231,3137.0
2017-06-01 11:55:00,257.43,257.43,257.02,257.02,1500.0,226.1783,226.1783,225.818,225.818,1500.0
2017-06-01 12:00:00,257.14,257.38,257.08,257.27,5350.0,225.9235,226.1343,225.8707,226.0377,5350.0
2017-06-01 12:05:00,257.12,257.5,257.12,257.5,2250.0,225.9059,226.2398,225.9059,226.2398,2250.0
2017-06-01 12:10:00,257.45,257.5,257.19,257.29,5993.0,226.1958,226.2398,225.9674,226.0553,5993.0
2017-06-01 12:15:00,257.27,257.3,256.91,256.97,5012.0,226.0377,226.064,225.7214,225.7741,5012.0
2017-06-01 12:20:00,256.93,257.01,256.77,256.77,3824.0,225.739,225.8092,225.5984,225.5984,3824.0
2017-06-01 12:25:00,256.83,256.83,256.67,256.73,2806.0,225.6511,225.6511,225.5105,225.5632,2806.0
2017-06-01 12:30:00,256.74,256.84,256.67,256.74,6600.0,225.572,225.6599,225.5105,225.572,6600.0
2017-06-01 12:35:00,256.77,256.77,256.62,256.69,2531.0,225.5984,225.5984,225.4666,225.5281,2531.0
2017-06-01 12:40:00,256.72,256.74,256.64,256.69,2000.0,225.5545,225.572,225.4842,225.5281,2000.0
2017-06-01 12:45:00,256.7,256.77,256.61,256.71,5901.0,225.5369,225.5984,225.4578,225.5457,5901.0
2017-06-01 12:50:00,256.67,256.9,256.67,256.84,2100.0,225.5105,225.7126,225.5105,225.6599,2100.0
2017-06-01 12:55:00,256.92,257.0,256.84,256.94,2400.0,225.7302,225.8005,225.6599,225.7477,2400.0
2017-06-01 13:00:00,256.87,257.0,256.8,256.97,6722.0,225.6862,225.8005,225.6247,225.7741,6722.0
2017-06-01 13:05:00,256.89,257.07,256.89,257.07,17804.0,225.7038,225.862,225.7038,225.862,17804.0
2017-06-01 13:10:00,257.0,257.29,257.0,257.27,4726.0,225.8005,226.0553,225.8005,226.0377,4726.0
2017-06-01 13:15:00,257.24,257.67,257.21,257.56,8142.0,226.0113,226.3891,225.985,226.2925,8142.0
2017-06-01 13:20:00,257.67,257.87,257.62,257.87,7350.0,226.3891,226.5648,226.3452,226.5648,7350.0
2017-06-01 13:25:00,257.9,257.97,257.83,257.87,3643.0,226.5912,226.6527,226.5297,226.5648,3643.0
2017-06-01 13:30:00,257.91,257.92,257.7,257.71,5724.0,226.6,226.6088,226.4155,226.4243,5724.0
2017-06-01 13:35:00,257.67,257.83,257.66,257.75,16938.0,226.3891,226.5297,226.3803,226.4594,16938.0
2017-06-01 13:40:00,257.71,257.83,257.53,257.53,4892.0,226.4243,226.5297,226.2661,226.2661,4892.0
2017-06-01 13:45:00,257.55,257.66,257.55,257.63,4500.0,226.2837,226.3803,226.2837,226.354,4500.0
2017-06-01 13:50:00,257.54,257.54,257.33,257.34,4029.0,226.2749,226.2749,226.0904,226.0992,4029.0
2017-06-01 13:55:00,257.34,257.46,257.33,257.43,3599.0,226.0992,226.2046,226.0904,226.1783,3599.0
2017-06-01 14:00:00,257.49,257.49,257.23,257.24,3894.0,226.231,226.231,226.0025,226.0113,3894.0
2017-06-01 14:05:00,257.23,257.38,257.18,257.37,6666.0,226.0025,226.1343,225.9586,226.1255,6666.0
2017-06-01 14:10:00,257.39,257.78,257.39,257.75,5048.0,226.1431,226.4858,226.1431,226.4594,5048.0
2017-06-01 14:15:00,257.8,257.88,257.72,257.76,11268.0,226.5033,226.5736,226.4331,226.4682,11268.0
2017-06-01 14:20:00,257.72,257.92,257.71,257.82,4013.0,226.4331,226.6088,226.4243,226.5209,4013.0
2017-06-01 14:25:00,257.8,257.82,257.73,257.82,4854.0,226.5033,226.5209,226.4418,226.5209,4854.0
2017-06-01 14:30:00,257.79,258.02,257.79,257.84,7622.0,226.4946,226.6966,226.4946,226.5385,7622.0
2017-06-01 14:35:00,257.79,257.94,257.78,257.94,5077.0,226.4946,226.6263,226.4858,226.6263,5077.0
2017-06-01 14:40:00,257.87,257.89,257.62,257.7,6248.0,226.5648,226.5824,226.3452,226.4155,6248.0
2017-06-01 14:45:00,257.65,257.77,257.63,257.77,7288.0,226.3716,226.477,226.354,226.477,7288.0
2017-06-01 14:50:00,257.78,257.83,257.64,257.75,4112.0,226.4858,226.5297,226.3628,226.4594,4112.0
2017-06-01 14:55:00,257.74,258.02,257.71,258.02,6340.0,226.4506,226.6966,226.4243,226.6966,6340.0
2017-06-01 15:00:00,258.03,258.11,257.94,258.07,4628.0,226.7054,226.7757,226.6263,226.7406,4628.0
2017-06-01 15:05:00,258.12,258.24,257.93,257.93,7095.0,226.7845,226.8899,226.6176,226.6176,7095.0
2017-06-01 15:10:00,257.93,258.04,257.89,257.93,6445.0,226.6176,226.7142,226.5824,226.6176,6445.0
2017-06-01 15:15:00,257.93,258.01,257.91,258.01,4725.0,226.6176,226.6878,226.6,226.6878,4725.0
2017-06-01 15:20:00,257.97,258.03,257.97,257.99,4462.0,226.6527,226.7054,226.6527,226.6703,4462.0
2017-06-01 15:25:00,257.99,258.06,257.96,258.0,4857.0,226.6703,226.7318,226.6439,226.6791,4857.0
2017-06-01 15:30:00,258.05,258.09,257.82,257.97,9474.0,226.723,226.7581,226.5209,226.6527,9474.0
2017-06-01 15:35:00,257.93,258.09,257.78,257.79,10012.0,226.6176,226.7581,226.4858,226.4946,10012.0
2017-06-01 15:40:00,257.79,257.79,257.37,257.43,12475.0,226.4946,226.4946,226.1255,226.1783,12475.0
2017-06-01 15:45:00,257.42,257.71,257.38,257.64,12030.0,226.1695,226.4243,226.1343,226.3628,12030.0
2017-06-01 15:50:00,257.66,257.74,257.56,257.57,15525.0,226.3803,226.4506,226.2925,226.3013,15525.0
2017-06-01 15:55:00,257.57,257.72,257.49,257.72,38597.0,226.3013,226.4331,226.231,226.4331,38597.0
2017-06-02 09:30:00,257.8,258.28,257.45,257.53,13092.0,226.5033,226.9251,226.1958,226.2661,13092.0
2017-06-02 09:35:00,257.83,257.84,257.22,257.22,2973.0,226.5297,226.5385,225.9938,225.9938,2973.0
2017-06-02 09:40:00,257.22,257.78,257.22,257.78,1400.0,225.9938,226.4858,225.9938,226.4858,1400.0
2017-06-02 09:45:00,257.79,257.99,257.59,257.85,7967.0,226.4946,226.6703,226.3188,226.5473,7967.0
2017-06-02 09:50:00,257.9,258.21,257.83,257.96,8813.0,226.5912,226.8636,226.5297,226.6439,8813.0
2017-06-02 09:55:00,257.96,258.09,257.93,258.0,5063.0,226.6439,226.7581,226.6176,226.6791,5063.0
2017-06-02 10:00:00,257.99,258.3,257.98,258.23,2229.0,226.6703,226.9426,226.6615,226.8811,2229.0
2017-06-02 10:05:00,258.25,258.53,258.24,258.47,10053.0,226.8987,227.1447,226.8899,227.092,10053.0
2017-06-02 10:10:00,258.52,258.72,258.42,258.72,10719.0,227.1359,227.3117,227.0481,227.3117,10719.0
2017-06-02 10:15:00,258.73,258.97,258.69,258.93,5771.0,227.3204,227.5313,227.2853,227.4962,5771.0
2017-06-02 10:20:00,258.78,258.83,258.53,258.6,2995.0,227.3644,227.4083,227.1447,227.2062,2995.0
2017-06-02 10:25:00,258.6,258.7,258.48,258.54,3900.0,227.2062,227.2941,227.1008,227.1535,3900.0
2017-06-02 10:30:00,258.51,258.52,258.28,258.41,3858.0,227.1271,227.1359,226.9251,227.0393,3858.0
2017-06-02 10:35:00,258.37,258.77,258.33,258.77,7648.0,227.0041,227.3556,226.969,227.3556,7648.0
2017-06-02 10:40:00,258.63,258.93,258.57,258.93,5711.0,227.2326,227.4962,227.1799,227.4962,5711.0
2017-06-02 10:45:00,258.94,259.04,258.75,258.91,8412.0,227.5049,227.5928,227.338,227.4786,8412.0
2017-06-02 10:50:00,258.89,259.23,258.87,259.23,20129.0,227.461,227.7597,227.4434,227.7597,20129.0
2017-06-02 10:55:00,259.07,259.13,258.86,259.04,12934.0,227.6192,227.6719,227.4347,227.5928,12934.0
2017-06-02 11:00:00,259.02,259.07,258.92,259.07,2880.0,227.5752,227.6192,227.4874,227.6192,2880.0
2017-06-02 11:05:00,258.98,259.01,258.78,258.83,3653.0,227.5401,227.5664,227.3644,227.4083,3653.0
2017-06-02 11:10:00,258.88,258.89,258.76,258.85,1332.0,227.4522,227.461,227.3468,227.4259,1332.0
2017-06-02 11:15:00,258.83,258.95,258.83,258.92,4576.0,227.4083,227.5137,227.4083,227.4874,4576.0
2017-06-02 11:20:00,258.88,258.89,258.79,258.87,3073.0,227.4522,227.461,227.3732,227.4434,3073.0
2017-06-02 11:25:00,258.77,258.79,258.68,258.78,4963.0,227.3556,227.3732,227.2765,227.3644,4963.0
2017-06-02 11:30:00,258.79,258.85,258.71,258.75,4000.0,227.3732,227.4259,227.3029,227.338,4000.0
2017-06-02 11:35:00,258.81,258.81,258.6,258.77,4863.0,227.3907,227.3907,227.2062,227.3556,4863.0
2017-06-02 11:40:00,258.77,258.97,258.75,258.81,10077.0,227.3556,227.5313,227.338,227.3907,10077.0
2017-06-02 11:45:00,258.77,259.0,258.77,258.94,5042.0,227.3556,227.5577,227.3556,227.5049,5042.0
2017-06-02 11:50:00,258.94,259.0,258.89,258.92,2294.0,227.5049,227.5577,227.461,227.4874,2294.0
2017-06-02 11:55:00,258.94,259.02,258.9,259.01,4620.0,227.5049,227.5752,227.4698,227.5664,4620.0
2017-06-02 12:00:00,258.98,259.01,258.88,258.98,2815.0,227.5401,227.5664,227.4522,227.5401,2815.0
2017-06-02 12:05:00,259.0,259.03,258.94,259.03,4410.0,227.5577,227.584,227.5049,227.584,4410.0
2017-06-02 12:10:00,259.04,259.09,259.0,259.05,2222.0,227.5928,227.6367,227.5577,227.6016,2222.0
2017-06-02 12:15:00,259.0,259.05,258.92,258.92,2002.0,227.5577,227.6016,227.4874,227.4874,2002.0
2017-06-02 12:20:00,258.98,259.02,258.96,258.99,2600.0,227.5401,227.5752,227.5225,227.5489,2600.0
2017-06-02 12:25:00,258.97,259.01,258.94,258.95,2200.0,227.5313,227.5664,227.5049,227.5137,2200.0
2017-06-02 12:30:00,258.95,258.99,258.89,258.92,2950.0,227.5137,227.5489,227.461,227.4874,2950.0
2017-06-02 12:35:00,258.92,258.98,258.8,258.8,7902.0,227.4874,227.5401,227.3819,227.3819,7902.0
2017-06-02 12:40:00,258.83,258.85,258.73,258.73,4301.0,227.4083,227.4259,227.3204,227.3204,4301.0
2017-06-02 12:45:00,258.75,258.93,258.74,258.9,6097.0,227.338,227.4962,227.3292,227.4698,6097.0
2017-06-02 12:50:00,258.91,258.93,258.78,258.78,9977.0,227.4786,227.4962,227.3644,227.3644,9977.0
2017-06-02 12:55:00,258.78,258.9,258.76,258.9,2690.0,227.3644,227.4698,227.3468,227.4698,2690.0
2017-06-02 13:00:00,258.9,258.96,258.86,258.93,7504.0,227.4698,227.5225,227.4347,227.4962,7504.0
2017-06-02 13:05:00,258.92,258.92,258.78,258.84,2375.0,227.4874,227.4874,227.3644,227.4171,2375.0
2017-06-02 13:10:00,258.77,258.84,258.75,258.79,1100.0,227.3556,227.4171,227.338,227.3732,1100.0
2017-06-02 13:15:00,258.83,258.86,258.75,258.75,3220.0,227.4083,227.4347,227.338,227.338,3220.0
2017-06-02 13:20:00,258.78,258.85,258.78,258.79,1460.0,227.3644,227.4259,227.3644,227.3732,1460.0
2017-06-02 13:25:00,258.79,258.85,258.76,258.82,3208.0,227.3732,227.4259,227.3468,227.3995,3208.0
2017-06-02 13:30:00,258.85,258.93,258.79,258.93,3700.0,227.4259,227.4962,227.3732,227.4962,3700.0
2017-06-02 13:35:00,258.88,259.0,258.88,259.0,2098.0,227.4522,227.5577,227.4522,227.5577,2098.0
2017-06-02 13:40:00,258.92,258.96,258.83,258.94,3200.0,227.4874,227.5225,227.4083,227.5049,3200.0
2017-06-02 13:45:00,258.93,258.95,258.8,258.9,5811.0,227.4962,227.5137,227.3819,227.4698,5811.0
2017-06-02 13:50:00,258.94,258.99,258.92,258.97,3150.0,227.5049,227.5489,227.4874,227.5313,3150.0
2017-06-02 13:55:00,258.99,259.02,258.92,259.02,3579.0,227.5489,227.5752,227.4874,227.5752,3579.0
2017-06-02 14:00:00,258.97,259.07,258.91,259.03,3743.0,227.5313,227.6192,227.4786,227.584,3743.0
2017-06-02 14:05:00,258.99,259.06,258.93,259.03,1500.0,227.5489,227.6104,227.4962,227.584,1500.0
2017-06-02 14:10:00,258.98,259.05,258.94,258.95,2610.0,227.5401,227.6016,227.5049,227.5137,2610.0
2017-06-02 14:15:00,258.95,259.06,258.92,258.98,7487.0,227.5137,227.6104,227.4874,227.5401,7487.0
2017-06-02 14:20:00,258.92,258.97,258.82,258.83,1835.0,227.4874,227.5313,227.3995,227.4083,1835.0
2017-06-02 14:25:00,258.85,258.88,258.53,258.58,4047.0,227.4259,227.4522,227.1447,227.1886,4047.0
2017-06-02 14:30:00,258.63,258.9,258.58,258.79,10002.0,227.2326,227.4698,227.1886,227.3732,10002.0
2017-06-02 14:35:00,258.74,258.84,258.71,258.84,5700.0,227.3292,227.4171,227.3029,227.4171,5700.0
2017-06-02 14:40:00,258.86,258.9,258.82,258.82,2288.0,227.4347,227.4698,227.3995,227.3995,2288.0
2017-06-02 14:45:00,258.85,258.99,258.82,258.92,4273.0,227.4259,227.5489,227.3995,227.4874,4273.0
2017-06-02 14:50:00,258.88,258.92,258.79,258.9,1900.0,227.4522,227.4874,227.3732,227.4698,1900.0
2017-06-02 14:55:00,258.87,258.96,258.83,258.91,4168.0,227.4434,227.5225,227.4083,227.4786,4168.0
2017-06-02 15:00:00,258.87,258.94,258.84,258.94,2255.0,227.4434,227.5049,227.4171,227.5049,2255.0
2017-06-02 15:05:00,258.88,258.98,258.86,258.97,3978.0,227.4522,227.5401,227.4347,227.5313,3978.0
2017-06-02 15:10:00,259.0,259.01,258.88,258.9,3348.0,227.5577,227.5664,227.4522,227.4698,3348.0
2017-06-02 15:15:00,258.88,258.88,258.72,258.8,6697.0,227.4522,227.4522,227.3117,227.3819,6697.0
2017-06-02 15:20:00,258.8,258.8,258.62,258.65,2650.0,227.3819,227.3819,227.2238,227.2502,2650.0
2017-06-02 15:25:00,258.67,258.67,258.53,258.53,2995.0,227.2677,227.2677,227.1447,227.1447,2995.0
2017-06-02 15:30:00,258.54,258.59,258.49,258.53,5249.0,227.1535,227.1974,227.1096,227.1447,5249.0
2017-06-02 15:35:00,258.54,258.68,258.53,258.64,10852.0,227.1535,227.2765,227.1447,227.2414,10852.0
2017-06-02 15:40:00,258.62,258.62,258.37,258.42,6500.0,227.2238,227.2238,227.0041,227.0481,6500.0
2017-06-02 15:45:00,258.44,258.54,258.22,258.29,15212.0,227.0656,227.1535,226.8724,226.9339,15212.0
2017-06-02 15:50:00,258.24,258.29,257.97,257.97,16751.0,226.8899,226.9339,226.6527,226.6527,16751.0
2017-06-02 15:55:00,258.01,258.34,257.99,258.21,49002.0,226.6878,226.9778,226.6703,226.8636,49002.0
2017-06-05 09:30:00,258.5,258.55,257.91,258.25,6353.0,227.1184,227.1623,226.6,226.8987,6353.0
2017-06-05 09:35:00,257.9,257.94,257.8,257.89,3013.0,226.5912,226.6263,226.5033,226.5824,3013.0
2017-06-05 09:40:00,257.85,257.98,257.85,257.94,1200.0,226.5473,226.6615,226.5473,226.6263,1200.0
2017-06-05 09:45:00,258.02,258.4,257.99,258.24,3100.0,226.6966,227.0305,226.6703,226.8899,3100.0
2017-06-05 09:50:00,258.31,258.45,258.27,258.4,2300.0,226.9514,227.0744,226.9163,227.0305,2300.0
2017-06-05 09:55:00,258.4,258.53,258.14,258.22,3577.0,227.0305,227.1447,226.8021,226.8724,3577.0
2017-06-05 10:00:00,258.14,258.35,258.14,258.29,1300.0,226.8021,226.9866,226.8021,226.9339,1300.0
2017-06-05 10:05:00,258.27,258.27,257.93,258.09,3100.0,226.9163,226.9163,226.6176,226.7581,3100.0
2017-06-05 10:10:00,258.06,258.1,257.9,257.92,3555.0,226.7318,226.7669,226.5912,226.6088,3555.0
2017-06-05 10:15:00,257.99,258.0,257.82,257.83,2397.0,226.6703,226.6791,226.5209,226.5297,2397.0
2017-06-05 10:20:00,257.98,258.0,257.82,257.92,11749.0,226.6615,226.6791,226.5209,226.6088,11749.0
2017-06-05 10:25:00,257.95,258.02,257.9,257.9,1560.0,226.6351,226.6966,226.5912,226.5912,1560.0
2017-06-05 10:30:00,257.89,258.13,257.89,258.02,2411.0,226.5824,226.7933,226.5824,226.6966,2411.0
2017-06-05 10:35:00,257.96,258.03,257.89,257.95,10679.0,226.6439,226.7054,226.5824,226.6351,10679.0
2017-06-05 10:40:00,257.98,258.17,257.91,258.05,2900.0,226.6615,226.8284,226.6,226.723,2900.0
2017-06-05 10:45:00,258.05,258.05,257.86,257.86,700.0,226.723,226.723,226.5561,226.5561,700.0
2017-06-05 10:50:00,257.82,257.82,257.59,257.59,2800.0,226.5209,226.5209,226.3188,226.3188,2800.0
2017-06-05 10:55:00,257.6,257.7,257.59,257.59,2215.0,226.3276,226.4155,226.3188,226.3188,2215.0
2017-06-05 11:00:00,257.6,257.85,257.57,257.81,5097.0,226.3276,226.5473,226.3013,226.5121,5097.0
2017-06-05 11:05:00,257.83,257.83,257.56,257.56,1802.0,226.5297,226.5297,226.2925,226.2925,1802.0
2017-06-05 11:10:00,257.63,257.65,257.22,257.39,7828.0,226.354,226.3716,225.9938,226.1431,7828.0
2017-06-05 11:15:00,257.25,257.42,257.24,257.42,1400.0,226.0201,226.1695,226.0113,226.1695,1400.0
2017-06-05 11:20:00,257.33,257.38,257.21,257.21,1400.0,226.0904,226.1343,225.985,225.985,1400.0
2017-06-05 11:25:00,257.19,257.22,257.04,257.15,3832.0,225.9674,225.9938,225.8356,225.9322,3832.0
2017-06-05 11:30:00,257.19,257.22,257.08,257.1,2502.0,225.9674,225.9938,225.8707,225.8883,2502.0
2017-06-05 11:35:00,257.07,257.15,257.05,257.05,1321.0,225.862,225.9322,225.8444,225.8444,1321.0
2017-06-05 11:40:00,257.05,257.42,257.05,257.38,2200.0,225.8444,226.1695,225.8444,226.1343,2200.0
2017-06-05 11:45:00,257.35,257.42,257.28,257.35,7897.0,226.108,226.1695,226.0465,226.108,7897.0
2017-06-05 11:50:00,257.36,257.39,257.18,257.19,3574.0,226.1168,226.1431,225.9586,225.9674,3574.0
2017-06-05 11:55:00,257.27,257.38,257.19,257.32,5189.0,226.0377,226.1343,225.9674,226.0816,5189.0
2017-06-05 12:00:00,257.42,257.42,257.26,257.26,3279.0,226.1695,226.1695,226.0289,226.0289,3279.0
2017-06-05 12:05:00,257.23,257.4,257.13,257.28,6078.0,226.0025,226.1519,225.9147,226.0465,6078.0
2017-06-05 12:10:00,257.16,257.26,257.11,257.2,820.0,225.941,226.0289,225.8971,225.9762,820.0
2017-06-05 12:15:00,257.14,257.16,257.05,257.16,1500.0,225.9235,225.941,225.8444,225.941,1500.0
2017-06-05 12:20:00,257.05,257.11,257.01,257.06,4617.0,225.8444,225.8971,225.8092,225.8532,4617.0
2017-06-05 12:25:00,257.05,257.12,257.05,257.12,2970.0,225.8444,225.9059,225.8444,225.9059,2970.0
2017-06-05 12:30:00,257.11,257.16,257.1,257.13,2700.0,225.8971,225.941,225.8883,225.9147,2700.0
2017-06-05 12:35:00,257.15,257.21,257.1,257.15,3163.0,225.9322,225.985,225.8883,225.9322,3163.0
2017-06-05 12:40:00,257.19,257.21,257.12,257.2,500.0,225.9674,225.985,225.9059,225.9762,500.0
2017-06-05 12:45:00,257.2,257.2,257.03,257.11,2834.0,225.9762,225.9762,225.8268,225.8971,2834.0
2017-06-05 12:50:00,257.02,257.03,256.95,256.98,1301.0,225.818,225.8268,225.7565,225.7829,1301.0
2017-06-05 12:55:00,256.97,256.98,256.9,256.94,1963.0,225.7741,225.7829,225.7126,225.7477,1963.0
2017-06-05 13:00:00,256.98,256.98,256.86,256.91,1410.0,225.7829,225.7829,225.6775,225.7214,1410.0
2017-06-05 13:05:00,256.91,256.95,256.79,256.85,4775.0,225.7214,225.7565,225.616,225.6687,4775.0
2017-06-05 13:10:00,256.77,256.79,256.71,256.78,1522.0,225.5984,225.616,225.5457,225.6072,1522.0
2017-06-05 13:15:00,256.71,256.77,256.64,256.64,2656.0,225.5457,225.5984,225.4842,225.4842,2656.0
2017-06-05 13:20:00,256.73,256.73,256.62,256.66,794.0,225.5632,225.5632,225.4666,225.5017,794.0
2017-06-05 13:25:00,256.7,256.73,256.59,256.61,4168.0,225.5369,225.5632,225.4402,225.4578,4168.0
2017-06-05 13:30:00,256.57,256.71,256.54,256.68,3600.0,225.4227,225.5457,225.3963,225.5193,3600.0
2017-06-05 13:35:00,256.71,256.76,256.67,256.67,2620.0,225.5457,225.5896,225.5105,225.5105,2620.0
2017-06-05 13:40:00,256.66,256.67,256.59,256.66,900.0,225.5017,225.5105,225.4402,225.5017,900.0
2017-06-05 13:45:00,256.63,256.7,256.62,256.62,1830.0,225.4754,225.5369,225.4666,225.4666,1830.0
2017-06-05 13:50:00,256.69,256.78,256.67,256.74,2409.0,225.5281,225.6072,225.5105,225.572,2409.0
2017-06-05 13:55:00,256.66,256.75,256.66,256.67,500.0,225.5017,225.5808,225.5017,225.5105,500.0
2017-06-05 14:00:00,256.64,256.74,256.62,256.71,3623.0,225.4842,225.572,225.4666,225.5457,3623.0
2017-06-05 14:05:00,256.62,256.66,256.6,256.6,2061.0,225.4666,225.5017,225.449,225.449,2061.0
2017-06-05 14:10:00,256.6,256.62,256.54,256.62,1100.0,225.449,225.4666,225.3963,225.4666,1100.0
2017-06-05 14:15:00,256.57,256.61,256.52,256.54,1500.0,225.4227,225.4578,225.3787,225.3963,1500.0
2017-06-05 14:20:00,256.54,256.59,256.48,256.59,4094.0,225.3963,225.4402,225.3436,225.4402,4094.0
2017-06-05 14:25:00,256.54,256.54,256.45,256.47,1932.0,225.3963,225.3963,225.3172,225.3348,1932.0
2017-06-05 14:30:00,256.54,256.64,256.43,256.43,4354.0,225.3963,225.4842,225.2997,225.2997,4354.0
2017-06-05 14:35:00,256.45,256.45,256.28,256.28,4897.0,225.3172,225.3172,225.1679,225.1679,4897.0
2017-06-05 14:40:00,256.28,256.32,256.07,256.09,4877.0,225.1679,225.203,224.9834,225.0009,4877.0
2017-06-05 14:45:00,256.08,256.13,255.99,256.0,5300.0,224.9921,225.0361,224.9131,224.9219,5300.0
2017-06-05 14:50:00,256.02,256.17,256.02,256.17,3892.0,224.9394,225.0712,224.9394,225.0712,3892.0
2017-06-05 14:55:00,256.2,256.4,256.2,256.4,25874.0,225.0976,225.2733,225.0976,225.2733,25874.0
2017-06-05 15:00:00,256.44,256.55,256.38,256.43,7634.0,225.3084,225.4051,225.2557,225.2997,7634.0
2017-06-05 15:05:00,256.46,256.51,256.39,256.39,2050.0,225.326,225.3699,225.2645,225.2645,2050.0
2017-06-05 15:10:00,256.4,256.41,256.15,256.24,2834.0,225.2733,225.2821,225.0536,225.1327,2834.0
2017-06-05 15:15:00,256.15,256.2,256.04,256.06,3179.0,225.0536,225.0976,224.957,224.9746,3179.0
2017-06-05 15:20:00,256.09,256.27,256.09,256.22,2429.0,225.0009,225.1591,225.0009,225.1152,2429.0
2017-06-05 15:25:00,256.25,256.3,256.17,256.26,2410.0,225.1415,225.1854,225.0712,225.1503,2410.0
2017-06-05 15:30:00,256.18,256.23,256.03,256.03,4187.0,225.08,225.1239,224.9482,224.9482,4187.0
2017-06-05 15:35:00,256.07,256.08,255.91,255.92,8569.0,224.9834,224.9921,224.8428,224.8516,8569.0
2017-06-05 15:40:00,255.91,255.94,255.77,255.88,6842.0,224.8428,224.8691,224.7198,224.8164,6842.0
2017-06-05 15:45:00,255.84,255.95,255.8,255.88,9815.0,224.7813,224.8779,224.7461,224.8164,9815.0
2017-06-05 15:50:00,255.89,255.89,255.74,255.8,9636.0,224.8252,224.8252,224.6934,224.7461,9636.0
2017-06-05 15:55:00,255.8,255.81,255.6,255.6,28713.0,224.7461,224.7549,224.5704,224.5704,28713.0
2017-06-06 09:30:00,254.87,255.21,253.44,255.21,12907.0,223.929,224.2278,222.6726,224.2278,12907.0
2017-06-06 09:35:00,255.56,255.56,254.69,254.92,3273.0,224.5353,224.5353,223.7709,223.973,3273.0
2017-06-06 09:40:00,254.93,255.52,254.74,255.52,4750.0,223.9818,224.5001,223.8148,224.5001,4750.0
2017-06-06 09:45:00,255.4,255.57,255.25,255.42,6000.0,224.3947,224.5441,224.2629,224.4123,6000.0
2017-06-06 09:50:00,255.41,255.48,255.33,255.48,2430.0,224.4035,224.465,224.3332,224.465,2430.0
2017-06-06 09:55:00,255.44,255.51,255.19,255.35,7800.0,224.4298,224.4913,224.2102,224.3508,7800.0
2017-06-06 10:00:00,255.45,255.45,254.93,255.1,5595.0,224.4386,224.4386,223.9818,224.1311,5595.0
2017-06-06 10:05:00,255.16,255.22,254.86,255.14,3600.0,224.1838,224.2366,223.9203,224.1663,3600.0
2017-06-06 10:10:00,255.21,255.56,255.19,255.56,1230.0,224.2278,224.5353,224.2102,224.5353,1230.0
2017-06-06 10:15:00,255.52,255.52,255.3,255.41,3926.0,224.5001,224.5001,224.3068,224.4035,3926.0
2017-06-06 10:20:00,255.54,255.61,255.35,255.44,2685.0,224.5177,224.5792,224.3508,224.4298,2685.0
2017-06-06 10:25:00,255.49,255.7,255.49,255.66,4585.0,224.4738,224.6583,224.4738,224.6231,4585.0
2017-06-06 10:30:00,255.66,255.8,255.62,255.71,3416.0,224.6231,224.7461,224.588,224.6671,3416.0
2017-06-06 10:35:00,255.72,255.99,255.72,255.92,19814.0,224.6759,224.9131,224.6759,224.8516,19814.0
2017-06-06 10:40:00,255.99,255.99,255.91,255.92,300.0,224.9131,224.9131,224.8428,224.8516,300.0
2017-06-06 10:45:00,255.92,255.92,255.72,255.91,7675.0,224.8516,224.8516,224.6759,224.8428,7675.0
2017-06-06 10:50:00,255.91,256.17,255.9,256.04,6398.0,224.8428,225.0712,224.834,224.957,6398.0
2017-06-06 10:55:00,256.06,256.27,256.03,256.17,4000.0,224.9746,225.1591,224.9482,225.0712,4000.0
2017-06-06 11:00:00,256.24,256.31,256.19,256.31,3655.0,225.1327,225.1942,225.0888,225.1942,3655.0
2017-06-06 11:05:00,256.23,256.27,256.1,256.22,13205.0,225.1239,225.1591,225.0097,225.1152,13205.0
2017-06-06 11:10:00,256.17,256.55,256.11,256.44,7760.0,225.0712,225.4051,225.0185,225.3084,7760.0
2017-06-06 11:15:00,256.46,256.46,256.31,256.43,5241.0,225.326,225.326,225.1942,225.2997,5241.0
2017-06-06 11:20:00,256.32,256.32,256.22,256.3,3336.0,225.203,225.203,225.1152,225.1854,3336.0
2017-06-06 11:25:00,256.32,256.33,256.07,256.16,3759.0,225.203,225.2118,224.9834,225.0624,3759.0
2017-06-06 11:30:00,256.05,256.16,256.04,256.14,2991.0,224.9658,225.0624,224.957,225.0449,2991.0
2017-06-06 11:35:00,256.13,256.17,256.03,256.03,2800.0,225.0361,225.0712,224.9482,224.9482,2800.0
2017-06-06 11:40:00,256.1,256.15,256.05,256.08,2155.0,225.0097,225.0536,224.9658,224.9921,2155.0
2017-06-06 11:45:00,256.08,256.19,256.06,256.1,3229.0,224.9921,225.0888,224.9746,225.0097,3229.0
2017-06-06 11:50:00,256.07,256.14,255.96,256.09,4944.0,224.9834,225.0449,224.8867,225.0009,4944.0
2017-06-06 11:55:00,256.1,256.13,255.98,256.05,3412.0,225.0097,225.0361,224.9043,224.9658,3412.0
2017-06-06 12:00:00,255.95,255.99,255.95,255.98,300.0,224.8779,224.9131,224.8779,224.9043,300.0
2017-06-06 12:05:00,255.99,255.99,255.86,255.86,1564.0,224.9131,224.9131,224.7989,224.7989,1564.0
2017-06-06 12:10:00,255.88,255.88,255.52,255.52,8330.0,224.8164,224.8164,224.5001,224.5001,8330.0
2017-06-06 12:15:00,255.47,255.67,255.47,255.67,3448.0,224.4562,224.6319,224.4562,224.6319,3448.0
2017-06-06 12:20:00,255.65,255.69,255.6,255.65,1200.0,224.6143,224.6495,224.5704,224.6143,1200.0
2017-06-06 12:25:00,255.68,255.74,255.59,255.63,1719.0,224.6407,224.6934,224.5616,224.5968,1719.0
2017-06-06 12:30:00,255.5,255.59,255.46,255.58,4300.0,224.4826,224.5616,224.4474,224.5528,4300.0
2017-06-06 12:35:00,255.5,255.5,255.35,255.35,1379.0,224.4826,224.4826,224.3508,224.3508,1379.0
2017-06-06 12:40:00,255.27,255.34,255.18,255.27,4198.0,224.2805,224.342,224.2014,224.2805,4198.0
2017-06-06 12:45:00,255.22,255.4,255.19,255.34,8294.0,224.2366,224.3947,224.2102,224.342,8294.0
2017-06-06 12:50:00,255.27,255.4,255.26,255.27,2300.0,224.2805,224.3947,224.2717,224.2805,2300.0
2017-06-06 12:55:00,255.28,255.32,255.23,255.3,2492.0,224.2893,224.3244,224.2453,224.3068,2492.0
2017-06-06 13:00:00,255.35,255.39,255.29,255.29,1500.0,224.3508,224.3859,224.2981,224.2981,1500.0
2017-06-06 13:05:00,255.29,255.38,255.29,255.32,2085.0,224.2981,224.3771,224.2981,224.3244,2085.0
2017-06-06 13:10:00,255.32,255.36,255.14,255.23,4421.0,224.3244,224.3596,224.1663,224.2453,4421.0
2017-06-06 13:15:00,255.23,255.23,255.13,255.17,890.0,224.2453,224.2453,224.1575,224.1926,890.0
2017-06-06 13:20:00,255.16,255.2,255.03,255.03,3118.0,224.1838,224.219,224.0696,224.0696,3118.0
2017-06-06 13:25:00,255.06,255.09,254.94,255.01,2051.0,224.096,224.1223,223.9905,224.052,2051.0
2017-06-06 13:30:00,255.05,255.06,254.94,254.95,3119.0,224.0872,224.096,223.9905,223.9993,3119.0
2017-06-06 13:35:00,254.9,254.9,254.77,254.77,2350.0,223.9554,223.9554,223.8412,223.8412,2350.0
2017-06-06 13:40:00,254.77,254.84,254.49,254.49,2405.0,223.8412,223.9027,223.5952,223.5952,2405.0
2017-06-06 13:45:00,254.59,254.74,254.55,254.7,3577.0,223.683,223.8148,223.6479,223.7797,3577.0
2017-06-06 13:50:00,254.7,254.83,254.58,254.58,5433.0,223.7797,223.8939,223.6742,223.6742,5433.0
2017-06-06 13:55:00,254.56,254.6,254.52,254.58,2898.0,223.6567,223.6918,223.6215,223.6742,2898.0
2017-06-06 14:00:00,254.56,254.69,254.55,254.65,3990.0,223.6567,223.7709,223.6479,223.7357,3990.0
2017-06-06 14:05:00,254.69,254.91,254.69,254.73,4082.0,223.7709,223.9642,223.7709,223.806,4082.0
2017-06-06 14:10:00,254.76,254.76,254.63,254.69,3200.0,223.8324,223.8324,223.7182,223.7709,3200.0
2017-06-06 14:15:00,254.72,254.72,254.51,254.52,2300.0,223.7972,223.7972,223.6127,223.6215,2300.0
2017-06-06 14:20:00,254.58,254.61,254.38,254.41,4658.0,223.6742,223.7006,223.4985,223.5249,4658.0
2017-06-06 14:25:00,254.44,254.46,254.21,254.27,5865.0,223.5512,223.5688,223.3492,223.4019,5865.0
2017-06-06 14:30:00,254.29,254.32,254.04,254.17,7958.0,223.4195,223.4458,223.1998,223.314,7958.0
2017-06-06 14:35:00,254.19,254.28,254.13,254.17,1124.0,223.3316,223.4107,223.2789,223.314,1124.0
2017-06-06 14:40:00,254.18,254.18,254.05,254.15,5264.0,223.3228,223.3228,223.2086,223.2964,5264.0
2017-06-06 14:45:00,254.13,254.16,254.06,254.06,2600.0,223.2789,223.3052,223.2174,223.2174,2600.0
2017-06-06 14:50:00,254.05,254.07,253.99,254.0,8161.0,223.2086,223.2262,223.1559,223.1647,8161.0
2017-06-06 14:55:00,253.96,254.02,253.88,253.88,2357.0,223.1295,223.1822,223.0592,223.0592,2357.0
2017-06-06 15:00:00,253.89,253.96,253.89,253.91,3717.0,223.068,223.1295,223.068,223.0856,3717.0
2017-06-06 15:05:00,253.93,254.05,253.91,254.04,5857.0,223.1032,223.2086,223.0856,223.1998,5857.0
2017-06-06 15:10:00,254.01,254.05,253.78,253.83,6200.0,223.1734,223.2086,222.9714,223.0153,6200.0
2017-06-06 15:15:00,253.81,253.82,253.75,253.79,4854.0,222.9977,223.0065,222.945,222.9802,4854.0
2017-06-06 15:20:00,253.81,253.86,253.77,253.8,4293.0,222.9977,223.0417,222.9626,222.9889,4293.0
2017-06-06 15:25:00,253.85,253.94,253.76,253.82,8424.0,223.0329,223.1119,222.9538,223.0065,8424.0
2017-06-06 15:30:00,253.82,253.84,253.48,253.48,5969.0,223.0065,223.0241,222.7078,222.7078,5969.0
2017-06-06 15:35:00,253.46,253.62,253.38,253.54,16416.0,222.6902,222.8308,222.6199,222.7605,16416.0
2017-06-06 15:40:00,253.52,253.54,253.28,253.28,5201.0,222.7429,222.7605,222.5321,222.5321,5201.0
2017-06-06 15:45:00,253.25,253.26,253.08,253.14,18331.0,222.5057,222.5145,222.3563,222.4091,18331.0
2017-06-06 15:50:00,253.13,253.39,253.13,253.34,16243.0,222.4003,222.6287,222.4003,222.5848,16243.0
2017-06-06 15:55:00,253.33,253.36,253.22,253.3,46962.0,222.576,222.6024,222.4793,222.5496,46962.0
2017-06-07 09:30:00,254.04,254.08,253.1,253.77,11363.0,223.1998,223.2349,222.3739,222.9626,11363.0
2017-06-07 09:35:00,253.43,253.59,253.43,253.48,1901.0,222.6639,222.8044,222.6639,222.7078,1901.0
2017-06-07 09:40:00,253.62,253.67,253.46,253.62,7772.0,222.8308,222.8747,222.6902,222.8308,7772.0
2017-06-07 09:45:00,253.6,253.67,253.4,253.67,11375.0,222.8132,222.8747,222.6375,222.8747,11375.0
2017-06-07 09:50:00,253.68,253.88,253.51,253.88,8278.0,222.8835,223.0592,222.7341,223.0592,8278.0
2017-06-07 09:55:00,253.79,253.97,253.63,253.63,3305.0,222.9802,223.1383,222.8396,222.8396,3305.0
2017-06-07 10:00:00,253.74,253.82,253.64,253.74,10785.0,222.9362,223.0065,222.8484,222.9362,10785.0
2017-06-07 10:05:00,253.85,254.02,253.8,253.99,4202.0,223.0329,223.1822,222.9889,223.1559,4202.0
2017-06-07 10:10:00,254.14,254.18,254.02,254.15,5000.0,223.2877,223.3228,223.1822,223.2964,5000.0
2017-06-07 10:15:00,254.14,254.15,254.0,254.15,2010.0,223.2877,223.2964,223.1647,223.2964,2010.0
2017-06-07 10:20:00,254.13,254.21,253.71,253.71,5906.0,223.2789,223.3492,222.9099,222.9099,5906.0
2017-06-07 10:25:00,253.73,253.79,253.62,253.65,11800.0,222.9274,222.9802,222.8308,222.8571,11800.0
2017-06-07 10:30:00,253.69,254.14,253.59,253.98,7516.0,222.8923,223.2877,222.8044,223.1471,7516.0
2017-06-07 10:35:00,253.93,254.03,253.86,253.93,1300.0,223.1032,223.191,223.0417,223.1032,1300.0
2017-06-07 10:40:00,254.02,254.07,253.92,254.03,2600.0,223.1822,223.2262,223.0944,223.191,2600.0
2017-06-07 10:45:00,253.99,254.13,253.89,254.05,4957.0,223.1559,223.2789,223.068,223.2086,4957.0
2017-06-07 10:50:00,254.02,254.1,253.97,254.02,2613.0,223.1822,223.2525,223.1383,223.1822,2613.0
2017-06-07 10:55:00,254.01,254.01,253.86,253.95,4209.0,223.1734,223.1734,223.0417,223.1207,4209.0
2017-06-07 11:00:00,254.04,254.05,253.84,253.95,5058.0,223.1998,223.2086,223.0241,223.1207,5058.0
2017-06-07 11:05:00,253.92,254.22,253.91,254.22,15528.0,223.0944,223.3579,223.0856,223.3579,15528.0
2017-06-07 11:10:00,254.19,254.2,253.82,253.82,2162.0,223.3316,223.3404,223.0065,223.0065,2162.0
2017-06-07 11:15:00,253.86,253.97,253.82,253.97,912.0,223.0417,223.1383,223.0065,223.1383,912.0
2017-06-07 11:20:00,253.81,253.81,253.71,253.74,1100.0,222.9977,222.9977,222.9099,222.9362,1100.0
2017-06-07 11:25:00,253.74,253.74,253.49,253.6,12894.0,222.9362,222.9362,222.7166,222.8132,12894.0
2017-06-07 11:30:00,253.66,253.66,253.44,253.44,500.0,222.8659,222.8659,222.6726,222.6726,500.0
2017-06-07 11:35:00,253.38,253.47,253.31,253.47,1108.0,222.6199,222.699,222.5584,222.699,1108.0
2017-06-07 11:40:00,253.54,253.59,253.45,253.51,1900.0,222.7605,222.8044,222.6814,222.7341,1900.0
2017-06-07 11:45:00,253.49,253.88,253.49,253.7,3400.0,222.7166,223.0592,222.7166,222.9011,3400.0
2017-06-07 11:50:00,253.85,253.85,253.57,253.65,2306.0,223.0329,223.0329,222.7869,222.8571,2306.0
2017-06-07 11:55:00,253.57,253.64,253.48,253.57,1210.0,222.7869,222.8484,222.7078,222.7869,1210.0
2017-06-07 12:00:00,253.55,253.57,253.36,253.57,2250.0,222.7693,222.7869,222.6024,222.7869,2250.0
2017-06-07 12:05:00,253.51,253.62,253.49,253.49,2200.0,222.7341,222.8308,222.7166,222.7166,2200.0
2017-06-07 12:10:00,253.53,253.54,253.43,253.44,800.0,222.7517,222.7605,222.6639,222.6726,800.0
2017-06-07 12:15:00,253.44,253.52,253.42,253.47,1900.0,222.6726,222.7429,222.6551,222.699,1900.0
2017-06-07 12:20:00,253.47,253.71,253.46,253.67,2401.0,222.699,222.9099,222.6902,222.8747,2401.0
2017-06-07 12:25:00,253.69,253.69,253.54,253.61,2370.0,222.8923,222.8923,222.7605,222.822,2370.0
2017-06-07 12:30:00,253.57,253.6,253.48,253.48,1500.0,222.7869,222.8132,222.7078,222.7078,1500.0
2017-06-07 12:35:00,253.5,253.6,253.5,253.57,1200.0,222.7254,222.8132,222.7254,222.7869,1200.0
2017-06-07 12:40:00,253.54,253.54,253.53,253.54,300.0,222.7605,222.7605,222.7517,222.7605,300.0
2017-06-07 12:45:00,253.6,253.6,253.33,253.42,3016.0,222.8132,222.8132,222.576,222.6551,3016.0
2017-06-07 12:50:00,253.34,253.34,253.26,253.31,4335.0,222.5848,222.5848,222.5145,222.5584,4335.0
2017-06-07 12:55:00,253.3,253.36,253.24,253.36,1300.0,222.5496,222.6024,222.4969,222.6024,1300.0
2017-06-07 13:00:00,253.38,253.48,253.29,253.47,1100.0,222.6199,222.7078,222.5409,222.699,1100.0
2017-06-07 13:05:00,253.52,253.52,253.37,253.37,1262.0,222.7429,222.7429,222.6111,222.6111,1262.0
2017-06-07 13:10:00,253.42,253.5,253.42,253.49,1961.0,222.6551,222.7254,222.6551,222.7166,1961.0
2017-06-07 13:15:00,253.44,253.53,253.39,253.47,1599.0,222.6726,222.7517,222.6287,222.699,1599.0
2017-06-07 13:20:00,253.42,253.59,253.37,253.59,2707.0,222.6551,222.8044,222.6111,222.8044,2707.0
2017-06-07 13:25:00,253.57,253.63,253.55,253.56,1000.0,222.7869,222.8396,222.7693,222.7781,1000.0
2017-06-07 13:30:00,253.62,253.82,253.62,253.76,2139.0,222.8308,223.0065,222.8308,222.9538,2139.0
2017-06-07 13:35:00,253.75,253.8,253.72,253.8,1491.0,222.945,222.9889,222.9186,222.9889,1491.0
2017-06-07 13:40:00,253.88,253.9,253.8,253.85,2400.0,223.0592,223.0768,222.9889,223.0329,2400.0
2017-06-07 13:45:00,253.84,254.05,253.84,253.97,5274.0,223.0241,223.2086,223.0241,223.1383,5274.0
2017-06-07 13:50:00,253.96,254.01,253.9,254.01,2521.0,223.1295,223.1734,223.0768,223.1734,2521.0
2017-06-07 13:55:00,254.03,254.19,253.99,254.16,2500.0,223.191,223.3316,223.1559,223.3052,2500.0
2017-06-07 14:00:00,254.22,254.34,254.19,254.34,1500.0,223.3579,223.4634,223.3316,223.4634,1500.0
2017-06-07 14:05:00,254.28,254.33,254.2,254.2,4588.0,223.4107,223.4546,223.3404,223.3404,4588.0
2017-06-07 14:10:00,254.28,254.37,254.18,254.35,5996.0,223.4107,223.4897,223.3228,223.4722,5996.0
2017-06-07 14:15:00,254.33,254.53,254.33,254.5,3125.0,223.4546,223.6303,223.4546,223.604,3125.0
2017-06-07 14:20:00,254.48,254.57,254.48,254.56,2185.0,223.5864,223.6655,223.5864,223.6567,2185.0
2017-06-07 14:25:00,254.56,254.6,254.52,254.58,2847.0,223.6567,223.6918,223.6215,223.6742,2847.0
2017-06-07 14:30:00,254.61,254.62,254.55,254.62,2800.0,223.7006,223.7094,223.6479,223.7094,2800.0
2017-06-07 14:35:00,254.62,254.74,254.62,254.74,1134.0,223.7094,223.8148,223.7094,223.8148,1134.0
2017-06-07 14:40:00,254.74,254.78,254.69,254.78,2339.0,223.8148,223.85,223.7709,223.85,2339.0
2017-06-07 14:45:00,254.81,254.82,254.75,254.78,3900.0,223.8763,223.8851,223.8236,223.85,3900.0
2017-06-07 14:50:00,254.83,254.83,254.76,254.8,2016.0,223.8939,223.8939,223.8324,223.8675,2016.0
2017-06-07 14:55:00,254.74,254.74,254.69,254.72,1916.0,223.8148,223.8148,223.7709,223.7972,1916.0
2017-06-07 15:00:00,254.74,254.79,254.62,254.71,3541.0,223.8148,223.8588,223.7094,223.7885,3541.0
2017-06-07 15:05:00,254.71,254.74,254.55,254.63,6032.0,223.7885,223.8148,223.6479,223.7182,6032.0
2017-06-07 15:10:00,254.62,254.67,254.48,254.52,2652.0,223.7094,223.7533,223.5864,223.6215,2652.0
2017-06-07 15:15:00,254.53,254.77,254.53,254.77,4535.0,223.6303,223.8412,223.6303,223.8412,4535.0
2017-06-07 15:20:00,254.83,254.91,254.82,254.87,2395.0,223.8939,223.9642,223.8851,223.929,2395.0
2017-06-07 15:25:00,254.92,254.92,254.85,254.86,2800.0,223.973,223.973,223.9115,223.9203,2800.0
2017-06-07 15:30:00,254.88,255.05,254.85,255.01,6575.0,223.9378,224.0872,223.9115,224.052,6575.0
2017-06-07 15:35:00,255.01,255.02,254.74,254.78,4425.0,224.052,224.0608,223.8148,223.85,4425.0
2017-06-07 15:40:00,254.77,255.04,254.74,255.04,3495.0,223.8412,224.0784,223.8148,224.0784,3495.0
2017-06-07 15:45:00,255.07,255.07,254.6,254.63,8120.0,224.1048,224.1048,223.6918,223.7182,8120.0
2017-06-07 15:50:00,254.66,254.67,254.42,254.43,74155.0,223.7445,223.7533,223.5337,223.5425,74155.0
2017-06-07 15:55:00,254.48,254.68,254.32,254.57,31273.0,223.5864,223.7621,223.4458,223.6655,31273.0
2017-06-08 09:30:00,254.79,255.35,254.79,255.03,7939.0,223.8588,224.3508,223.8588,224.0696,7939.0
2017-06-08 09:35:00,254.77,254.94,254.19,254.94,3287.0,223.8412,223.9905,223.3316,223.9905,3287.0
2017-06-08 09:40:00,255.13,255.13,254.82,254.82,3700.0,224.1575,224.1575,223.8851,223.8851,3700.0
2017-06-08 09:45:00,254.81,254.92,254.21,254.4,9250.0,223.8763,223.973,223.3492,223.5161,9250.0
2017-06-08 09:50:00,254.4,254.64,254.22,254.64,6380.0,223.5161,223.727,223.3579,223.727,6380.0
2017-06-08 09:55:00,254.56,254.65,254.33,254.51,13307.0,223.6567,223.7357,223.4546,223.6127,13307.0
2017-06-08 10:00:00,254.45,254.8,254.44,254.69,12815.0,223.56,223.8675,223.5512,223.7709,12815.0
2017-06-08 10:05:00,254.79,255.12,254.78,254.99,14524.0,223.8588,224.1487,223.85,224.0345,14524.0
2017-06-08 10:10:00,254.99,255.32,254.86,255.32,4080.0,224.0345,224.3244,223.9203,224.3244,4080.0
2017-06-08 10:15:00,255.26,255.43,255.08,255.2,4038.0,224.2717,224.4211,224.1135,224.219,4038.0
2017-06-08 10:20:00,255.14,255.14,254.83,254.9,6645.0,224.1663,224.1663,223.8939,223.9554,6645.0
2017-06-08 10:25:00,255.02,255.05,254.74,254.95,7402.0,224.0608,224.0872,223.8148,223.9993,7402.0
2017-06-08 10:30:00,254.75,254.79,254.68,254.74,1588.0,223.8236,223.8588,223.7621,223.8148,1588.0
2017-06-08 10:35:00,254.85,254.99,254.83,254.89,2100.0,223.9115,224.0345,223.8939,223.9466,2100.0
2017-06-08 10:40:00,254.85,255.0,254.78,255.0,4207.0,223.9115,224.0433,223.85,224.0433,4207.0
2017-06-08 10:45:00,254.98,255.22,254.96,255.22,2972.0,224.0257,224.2366,224.0081,224.2366,2972.0
2017-06-08 10:50:00,255.22,255.49,255.22,255.34,10547.0,224.2366,224.4738,224.2366,224.342,10547.0
2017-06-08 10:55:00,255.41,255.65,255.41,255.62,3700.0,224.4035,224.6143,224.4035,224.588,3700.0
2017-06-08 11:00:00,255.62,255.73,255.61,255.71,4964.0,224.588,224.6846,224.5792,224.6671,4964.0
2017-06-08 11:05:00,255.74,255.96,255.65,255.96,2460.0,224.6934,224.8867,224.6143,224.8867,2460.0
2017-06-08 11:10:00,255.96,256.33,255.96,256.2,8052.0,224.8867,225.2118,224.8867,225.0976,8052.0
2017-06-08 11:15:00,256.3,256.31,256.12,256.16,7300.0,225.1854,225.1942,225.0273,225.0624,7300.0
2017-06-08 11:20:00,256.14,256.32,256.13,256.13,3665.0,225.0449,225.203,225.0361,225.0361,3665.0
2017-06-08 11:25:00,256.07,256.13,255.9,256.1,3522.0,224.9834,225.0361,224.834,225.0097,3522.0
2017-06-08 11:30:00,256.05,256.16,256.04,256.12,3285.0,224.9658,225.0624,224.957,225.0273,3285.0
2017-06-08 11:35:00,256.17,256.22,256.12,256.2,1200.0,225.0712,225.1152,225.0273,225.0976,1200.0
2017-06-08 11:40:00,256.15,256.26,256.1,256.25,9700.0,225.0536,225.1503,225.0097,225.1415,9700.0
2017-06-08 11:45:00,256.17,256.51,256.17,256.5,6824.0,225.0712,225.3699,225.0712,225.3612,6824.0
2017-06-08 11:50:00,256.51,256.54,256.3,256.38,3947.0,225.3699,225.3963,225.1854,225.2557,3947.0
2017-06-08 11:55:00,256.53,256.53,256.29,256.51,6383.0,225.3875,225.3875,225.1767,225.3699,6383.0
2017-06-08 12:00:00,256.56,256.57,256.56,256.57,300.0,225.4139,225.4227,225.4139,225.4227,300.0
2017-06-08 12:05:00,256.59,256.79,256.58,256.79,1404.0,225.4402,225.616,225.4314,225.616,1404.0
2017-06-08 12:10:00,256.71,256.86,256.67,256.82,9973.0,225.5457,225.6775,225.5105,225.6423,9973.0
2017-06-08 12:15:00,256.86,257.0,256.81,256.97,2326.0,225.6775,225.8005,225.6335,225.7741,2326.0
2017-06-08 12:20:00,256.91,256.99,256.81,256.95,8460.0,225.7214,225.7917,225.6335,225.7565,8460.0
2017-06-08 12:25:00,256.95,257.05,256.84,256.93,5504.0,225.7565,225.8444,225.6599,225.739,5504.0
2017-06-08 12:30:00,256.95,257.14,256.95,257.05,5610.0,225.7565,225.9235,225.7565,225.8444,5610.0
2017-06-08 12:35:00,257.03,257.11,256.82,256.89,3700.0,225.8268,225.8971,225.6423,225.7038,3700.0
2017-06-08 12:40:00,256.87,256.91,256.72,256.74,11702.0,225.6862,225.7214,225.5545,225.572,11702.0
2017-06-08 12:45:00,256.71,256.77,256.61,256.68,4600.0,225.5457,225.5984,225.4578,225.5193,4600.0
2017-06-08 12:50:00,256.73,256.73,256.51,256.61,2431.0,225.5632,225.5632,225.3699,225.4578,2431.0
2017-06-08 12:55:00,256.59,256.68,256.52,256.67,774.0,225.4402,225.5193,225.3787,225.5105,774.0
2017-06-08 13:00:00,256.62,256.69,256.53,256.67,4528.0,225.4666,225.5281,225.3875,225.5105,4528.0
2017-06-08 13:05:00,256.6,256.69,256.44,256.56,3619.0,225.449,225.5281,225.3084,225.4139,3619.0
2017-06-08 13:10:00,256.6,256.65,256.53,256.53,1700.0,225.449,225.4929,225.3875,225.3875,1700.0
2017-06-08 13:15:00,256.51,256.61,256.51,256.54,2500.0,225.3699,225.4578,225.3699,225.3963,2500.0
2017-06-08 13:20:00,256.47,256.55,256.34,256.37,2679.0,225.3348,225.4051,225.2206,225.2469,2679.0
2017-06-08 13:25:00,256.36,256.36,255.93,255.94,4116.0,225.2382,225.2382,224.8604,224.8691,4116.0
2017-06-08 13:30:00,255.95,256.01,255.91,256.0,3750.0,224.8779,224.9306,224.8428,224.9219,3750.0
2017-06-08 13:35:00,255.94,256.0,255.92,255.94,1755.0,224.8691,224.9219,224.8516,224.8691,1755.0
2017-06-08 13:40:00,255.89,256.1,255.89,256.01,4308.0,224.8252,225.0097,224.8252,224.9306,4308.0
2017-06-08 13:45:00,256.06,256.23,256.04,256.23,3200.0,224.9746,225.1239,224.957,225.1239,3200.0
2017-06-08 13:50:00,256.2,256.31,256.11,256.12,6517.0,225.0976,225.1942,225.0185,225.0273,6517.0
2017-06-08 13:55:00,256.14,256.25,256.13,256.16,1400.0,225.0449,225.1415,225.0361,225.0624,1400.0
2017-06-08 14:00:00,256.23,256.23,256.05,256.23,28323.0,225.1239,225.1239,224.9658,225.1239,28323.0
2017-06-08 14:05:00,256.19,256.23,256.14,256.23,2100.0,225.0888,225.1239,225.0449,225.1239,2100.0
2017-06-08 14:10:00,256.32,256.32,255.84,255.84,6990.0,225.203,225.203,224.7813,224.7813,6990.0
2017-06-08 14:15:00,255.93,256.1,255.92,256.0,3500.0,224.8604,225.0097,224.8516,224.9219,3500.0
2017-06-08 14:20:00,255.99,256.04,255.88,255.95,1136.0,224.9131,224.957,224.8164,224.8779,1136.0
2017-06-08 14:25:00,255.99,256.08,255.94,256.05,5325.0,224.9131,224.9921,224.8691,224.9658,5325.0
2017-06-08 14:30:00,256.13,256.34,256.04,256.3,9307.0,225.0361,225.2206,224.957,225.1854,9307.0
2017-06-08 14:35:00,256.32,256.32,256.1,256.17,7925.0,225.203,225.203,225.0097,225.0712,7925.0
2017-06-08 14:40:00,256.2,256.44,256.11,256.13,12424.0,225.0976,225.3084,225.0185,225.0361,12424.0
2017-06-08 14:45:00,255.99,256.01,255.88,255.94,12969.0,224.9131,224.9306,224.8164,224.8691,12969.0
2017-06-08 14:50:00,255.9,255.94,255.68,255.79,9914.0,224.834,224.8691,224.6407,224.7374,9914.0
2017-06-08 14:55:00,255.77,256.02,255.76,255.9,4432.0,224.7198,224.9394,224.711,224.834,4432.0
2017-06-08 15:00:00,255.97,256.24,255.93,256.21,12256.0,224.8955,225.1327,224.8604,225.1064,12256.0
2017-06-08 15:05:00,256.21,256.22,256.0,256.18,10998.0,225.1064,225.1152,224.9219,225.08,10998.0
2017-06-08 15:10:00,256.16,256.18,255.97,255.98,7274.0,225.0624,225.08,224.8955,224.9043,7274.0
2017-06-08 15:15:00,256.0,256.15,255.98,256.11,5100.0,224.9219,225.0536,224.9043,225.0185,5100.0
2017-06-08 15:20:00,256.12,256.12,256.02,256.12,4383.0,225.0273,225.0273,224.9394,225.0273,4383.0
2017-06-08 15:25:00,256.12,256.22,256.1,256.14,4600.0,225.0273,225.1152,225.0097,225.0449,4600.0
2017-06-08 15:30:00,256.14,256.4,256.1,256.35,6466.0,225.0449,225.2733,225.0097,225.2294,6466.0
2017-06-08 15:35:00,256.4,256.47,256.18,256.18,5974.0,225.2733,225.3348,225.08,225.08,5974.0
2017-06-08 15:40:00,256.24,256.29,255.94,255.94,7378.0,225.1327,225.1767,224.8691,224.8691,7378.0
2017-06-08 15:45:00,255.9,256.1,255.82,256.02,10711.0,224.834,225.0097,224.7637,224.9394,10711.0
2017-06-08 15:50:00,256.02,256.22,256.02,256.12,18070.0,224.9394,225.1152,224.9394,225.0273,18070.0
2017-06-08 15:55:00,256.15,256.23,255.96,256.04,21020.0,225.0536,225.1239,224.8867,224.957,21020.0
2017-06-09 09:30:00,255.85,255.97,255.31,255.53,6568.0,224.7901,224.8955,224.3156,224.5089,6568.0
2017-06-09 09:35:00,255.71,255.9,255.64,255.83,2400.0,224.6671,224.834,224.6056,224.7725,2400.0
2017-06-09 09:40:00,255.75,256.12,255.74,256.02,2552.0,224.7022,225.0273,224.6934,224.9394,2552.0
2017-06-09 09:45:00,256.02,256.33,256.02,256.09,9821.0,224.9394,225.2118,224.9394,225.0009,9821.0
2017-06-09 09:50:00,256.09,256.26,255.99,256.09,6700.0,225.0009,225.1503,224.9131,225.0009,6700.0
2017-06-09 09:55:00,256.11,256.56,256.1,256.35,3002.0,225.0185,225.4139,225.0097,225.2294,3002.0
2017-06-09 10:00:00,256.34,256.69,256.18,256.69,11000.0,225.2206,225.5281,225.08,225.5281,11000.0
2017-06-09 10:05:00,256.75,256.83,256.5,256.51,3540.0,225.5808,225.6511,225.3612,225.3699,3540.0
2017-06-09 10:10:00,256.52,256.79,256.52,256.76,2443.0,225.3787,225.616,225.3787,225.5896,2443.0
2017-06-09 10:15:00,256.73,256.91,256.65,256.85,3650.0,225.5632,225.7214,225.4929,225.6687,3650.0
2017-06-09 10:20:00,256.79,257.04,256.56,256.56,7545.0,225.616,225.8356,225.4139,225.4139,7545.0
2017-06-09 10:25:00,256.73,256.79,256.67,256.75,1600.0,225.5632,225.616,225.5105,225.5808,1600.0
2017-06-09 10:30:00,256.73,257.12,256.73,257.0,3912.0,225.5632,225.9059,225.5632,225.8005,3912.0
2017-06-09 10:35:00,256.94,256.94,256.69,256.69,1702.0,225.7477,225.7477,225.5281,225.5281,1702.0
2017-06-09 10:40:00,256.69,256.81,256.58,256.72,2438.0,225.5281,225.6335,225.4314,225.5545,2438.0
2017-06-09 10:45:00,256.85,256.85,256.62,256.62,1228.0,225.6687,225.6687,225.4666,225.4666,1228.0
2017-06-09 10:50:00,256.72,256.72,256.62,256.62,2425.0,225.5545,225.5545,225.4666,225.4666,2425.0
2017-06-09 10:55:00,256.62,256.74,256.48,256.48,2841.0,225.4666,225.572,225.3436,225.3436,2841.0
2017-06-09 11:00:00,256.4,256.48,256.4,256.43,6124.0,225.2733,225.3436,225.2733,225.2997,6124.0
2017-06-09 11:05:00,256.5,256.55,256.37,256.47,3136.0,225.3612,225.4051,225.2469,225.3348,3136.0
2017-06-09 11:10:00,256.45,256.53,256.4,256.4,7479.0,225.3172,225.3875,225.2733,225.2733,7479.0
2017-06-09 11:15:00,256.32,256.38,256.13,256.13,3798.0,225.203,225.2557,225.0361,225.0361,3798.0
2017-06-09 11:20:00,256.07,256.15,255.99,256.11,1800.0,224.9834,225.0536,224.9131,225.0185,1800.0
2017-06-09 11:25:00,256.07,256.15,256.02,256.13,4149.0,224.9834,225.0536,224.9394,225.0361,4149.0
2017-06-09 11:30:00,256.09,256.13,256.02,256.04,2166.0,225.0009,225.0361,224.9394,224.957,2166.0
2017-06-09 11:35:00,256.03,256.1,255.93,256.02,4400.0,224.9482,225.0097,224.8604,224.9394,4400.0
2017-06-09 11:40:00,256.03,256.04,255.95,256.04,1325.0,224.9482,224.957,224.8779,224.957,1325.0
2017-06-09 11:45:00,255.97,256.03,255.97,255.99,1500.0,224.8955,224.9482,224.8955,224.9131,1500.0
2017-06-09 11:50:00,255.97,256.02,255.82,255.85,2100.0,224.8955,224.9394,224.7637,224.7901,2100.0
2017-06-09 11:55:00,255.83,255.89,255.68,255.68,2100.0,224.7725,224.8252,224.6407,224.6407,2100.0
2017-06-09 12:00:00,255.67,255.72,255.58,255.71,2200.0,224.6319,224.6759,224.5528,224.6671,2200.0
2017-06-09 12:05:00,255.66,255.93,255.63,255.88,5153.0,224.6231,224.8604,224.5968,224.8164,5153.0
2017-06-09 12:10:00,255.89,255.9,255.82,255.89,833.0,224.8252,224.834,224.7637,224.8252,833.0
2017-06-09 12:15:00,255.86,256.02,255.81,256.02,5258.0,224.7989,224.9394,224.7549,224.9394,5258.0
2017-06-09 12:20:00,256.07,256.08,256.0,256.03,2515.0,224.9834,224.9921,224.9219,224.9482,2515.0
2017-06-09 12:25:00,255.95,256.02,255.91,256.02,3291.0,224.8779,224.9394,224.8428,224.9394,3291.0
2017-06-09 12:30:00,255.91,256.01,255.91,256.01,4801.0,224.8428,224.9306,224.8428,224.9306,4801.0
2017-06-09 12:35:00,255.96,256.0,255.77,255.85,4200.0,224.8867,224.9219,224.7198,224.7901,4200.0
2017-06-09 12:40:00,255.77,255.8,255.7,255.71,4101.0,224.7198,224.7461,224.6583,224.6671,4101.0
2017-06-09 12:45:00,255.74,255.74,255.6,255.6,3328.0,224.6934,224.6934,224.5704,224.5704,3328.0
2017-06-09 12:50:00,255.61,255.69,255.61,255.65,2090.0,224.5792,224.6495,224.5792,224.6143,2090.0
2017-06-09 12:55:00,255.6,255.71,255.6,255.71,940.0,224.5704,224.6671,224.5704,224.6671,940.0
2017-06-09 13:00:00,255.73,255.73,255.66,255.66,600.0,224.6846,224.6846,224.6231,224.6231,600.0
2017-06-09 13:05:00,255.65,255.65,255.41,255.46,1347.0,224.6143,224.6143,224.4035,224.4474,1347.0
2017-06-09 13:10:00,255.42,255.43,255.21,255.37,2700.0,224.4123,224.4211,224.2278,224.3683,2700.0
2017-06-09 13:15:00,255.32,255.34,255.23,255.28,700.0,224.3244,224.342,224.2453,224.2893,700.0
2017-06-09 13:20:00,255.28,255.44,255.27,255.44,1300.0,224.2893,224.4298,224.2805,224.4298,1300.0
2017-06-09 13:25:00,255.35,255.41,255.34,255.4,500.0,224.3508,224.4035,224.342,224.3947,500.0
2017-06-09 13:30:00,255.35,255.58,255.35,255.58,5377.0,224.3508,224.5528,224.3508,224.5528,5377.0
2017-06-09 13:35:00,255.62,255.65,255.54,255.62,2700.0,224.588,224.6143,224.5177,224.588,2700.0
2017-06-09 13:40:00,255.54,255.62,255.51,255.57,2100.0,224.5177,224.588,224.4913,224.5441,2100.0
2017-06-09 13:45:00,255.54,255.62,255.47,255.5,8200.0,224.5177,224.588,224.4562,224.4826,8200.0
2017-06-09 13:50:00,255.48,255.59,255.48,255.49,1900.0,224.465,224.5616,224.465,224.4738,1900.0
2017-06-09 13:55:00,255.52,255.63,255.45,255.63,2902.0,224.5001,224.5968,224.4386,224.5968,2902.0
2017-06-09 14:00:00,255.58,255.67,255.55,255.57,11782.0,224.5528,224.6319,224.5265,224.5441,11782.0
2017-06-09 14:05:00,255.59,255.66,255.57,255.57,3750.0,224.5616,224.6231,224.5441,224.5441,3750.0
2017-06-09 14:10:00,255.61,255.61,255.45,255.57,8516.0,224.5792,224.5792,224.4386,224.5441,8516.0
2017-06-09 14:15:00,255.56,255.75,255.54,255.67,4735.0,224.5353,224.7022,224.5177,224.6319,4735.0
2017-06-09 14:20:00,255.74,255.74,255.58,255.58,2176.0,224.6934,224.6934,224.5528,224.5528,2176.0
2017-06-09 14:25:00,255.54,255.54,255.14,255.23,20464.0,224.5177,224.5177,224.1663,224.2453,20464.0
2017-06-09 14:30:00,255.15,255.42,255.14,255.31,5425.0,224.175,224.4123,224.1663,224.3156,5425.0
2017-06-09 14:35:00,255.29,255.31,255.11,255.12,4569.0,224.2981,224.3156,224.1399,224.1487,4569.0
2017-06-09 14:40:00,255.14,255.34,254.99,255.34,28235.0,224.1663,224.342,224.0345,224.342,28235.0
2017-06-09 14:45:00,255.26,255.47,255.1,255.33,6100.0,224.2717,224.4562,224.1311,224.3332,6100.0
2017-06-09 14:50:00,255.44,255.5,255.22,255.4,3100.0,224.4298,224.4826,224.2366,224.3947,3100.0
2017-06-09 14:55:00,255.4,255.69,255.4,255.5,2786.0,224.3947,224.6495,224.3947,224.4826,2786.0
2017-06-09 15:00:00,255.54,256.1,255.46,255.87,8430.0,224.5177,225.0097,224.4474,224.8076,8430.0
2017-06-09 15:05:00,255.88,255.93,255.64,255.83,14394.0,224.8164,224.8604,224.6056,224.7725,14394.0
2017-06-09 15:10:00,255.83,255.99,255.75,255.94,9997.0,224.7725,224.9131,224.7022,224.8691,9997.0
2017-06-09 15:15:00,255.97,256.15,255.76,256.15,9941.0,224.8955,225.0536,224.711,225.0536,9941.0
2017-06-09 15:20:00,256.17,256.18,256.01,256.06,6038.0,225.0712,225.08,224.9306,224.9746,6038.0
2017-06-09 15:25:00,256.04,256.11,255.79,255.86,9494.0,224.957,225.0185,224.7374,224.7989,9494.0
2017-06-09 15:30:00,255.92,255.93,255.54,255.7,7300.0,224.8516,224.8604,224.5177,224.6583,7300.0
2017-06-09 15:35:00,255.7,256.13,255.63,256.13,12973.0,224.6583,225.0361,224.5968,225.0361,12973.0
2017-06-09 15:40:00,256.12,256.36,256.06,256.24,10446.0,225.0273,225.2382,224.9746,225.1327,10446.0
2017-06-09 15:45:00,256.31,256.62,256.24,256.62,18326.0,225.1942,225.4666,225.1327,225.4666,18326.0
2017-06-09 15:50:00,256.66,256.86,256.59,256.8,23422.0,225.5017,225.6775,225.4402,225.6247,23422.0
2017-06-09 15:55:00,256.84,256.9,256.48,256.61,38024.0,225.6599,225.7126,225.3436,225.4578,38024.0
2017-06-12 09:30:00,256.56,256.56,255.55,255.57,11967.0,225.4139,225.4139,224.5265,224.5441,11967.0
2017-06-12 09:35:00,255.67,255.67,255.07,255.13,9618.0,224.6319,224.6319,224.1048,224.1575,9618.0
2017-06-12 09:40:00,255.17,255.4,254.85,254.93,7838.0,224.1926,224.3947,223.9115,223.9818,7838.0
2017-06-12 09:45:00,255.15,255.15,254.1,254.1,16529.0,224.175,224.175,223.2525,223.2525,16529.0
2017-06-12 09:50:00,254.15,254.6,254.14,254.21,25105.0,223.2964,223.6918,223.2877,223.3492,25105.0
2017-06-12 09:55:00,254.24,254.34,253.88,253.94,11341.0,223.3755,223.4634,223.0592,223.1119,11341.0
2017-06-12 10:00:00,253.9,254.19,253.86,254.18,27466.0,223.0768,223.3316,223.0417,223.3228,27466.0
2017-06-12 10:05:00,254.2,254.35,253.94,254.01,9204.0,223.3404,223.4722,223.1119,223.1734,9204.0
2017-06-12 10:10:00,253.96,254.82,253.67,254.7,14499.0,223.1295,223.8851,222.8747,223.7797,14499.0
2017-06-12 10:15:00,254.8,254.88,254.64,254.87,17416.0,223.8675,223.9378,223.727,223.929,17416.0
2017-06-12 10:20:00,254.9,255.0,254.61,254.75,7000.0,223.9554,224.0433,223.7006,223.8236,7000.0
2017-06-12 10:25:00,254.51,254.61,254.03,254.05,4765.0,223.6127,223.7006,223.191,223.2086,4765.0
2017-06-12 10:30:00,254.05,254.12,253.82,253.82,3300.0,223.2086,223.2701,223.0065,223.0065,3300.0
2017-06-12 10:35:00,253.87,254.04,253.81,253.94,3700.0,223.0504,223.1998,222.9977,223.1119,3700.0
2017-06-12 10:40:00,254.0,254.3,253.99,254.2,3000.0,223.1647,223.4282,223.1559,223.3404,3000.0
2017-06-12 10:45:00,254.3,254.39,254.25,254.39,2897.0,223.4282,223.5073,223.3843,223.5073,2897.0
2017-06-12 10:50:00,254.23,254.76,254.23,254.75,10674.0,223.3667,223.8324,223.3667,223.8236,10674.0
2017-06-12 10:55:00,254.76,254.96,254.75,254.81,3379.0,223.8324,224.0081,223.8236,223.8763,3379.0
2017-06-12 11:00:00,254.87,254.94,254.74,254.79,4700.0,223.929,223.9905,223.8148,223.8588,4700.0
2017-06-12 11:05:00,254.76,255.01,254.69,255.01,8650.0,223.8324,224.052,223.7709,224.052,8650.0
2017-06-12 11:10:00,255.03,255.38,255.03,255.33,5841.0,224.0696,224.3771,224.0696,224.3332,5841.0
2017-06-12 11:15:00,255.41,255.71,255.41,255.69,4600.0,224.4035,224.6671,224.4035,224.6495,4600.0
2017-06-12 11:20:00,255.57,255.66,255.46,255.66,5700.0,224.5441,224.6231,224.4474,224.6231,5700.0
2017-06-12 11:25:00,255.61,255.64,255.53,255.56,10236.0,224.5792,224.6056,224.5089,224.5353,10236.0
2017-06-12 11:30:00,255.57,255.62,255.53,255.57,6500.0,224.5441,224.588,224.5089,224.5441,6500.0
2017-06-12 11:35:00,255.57,255.65,255.33,255.33,9791.0,224.5441,224.6143,224.3332,224.3332,9791.0
2017-06-12 11:40:00,255.33,255.43,255.29,255.3,2001.0,224.3332,224.4211,224.2981,224.3068,2001.0
2017-06-12 11:45:00,255.31,255.46,255.31,255.35,1100.0,224.3156,224.4474,224.3156,224.3508,1100.0
2017-06-12 11:50:00,255.32,255.32,254.85,255.07,4407.0,224.3244,224.3244,223.9115,224.1048,4407.0
2017-06-12 11:55:00,254.9,254.97,254.84,254.86,9089.0,223.9554,224.0169,223.9027,223.9203,9089.0
2017-06-12 12:00:00,254.85,254.91,254.69,254.7,3226.0,223.9115,223.9642,223.7709,223.7797,3226.0
2017-06-12 12:05:00,254.79,254.82,254.54,254.71,2800.0,223.8588,223.8851,223.6391,223.7885,2800.0
2017-06-12 12:10:00,254.68,254.77,254.58,254.72,12846.0,223.7621,223.8412,223.6742,223.7972,12846.0
2017-06-12 12:15:00,254.73,254.76,254.59,254.76,7800.0,223.806,223.8324,223.683,223.8324,7800.0
2017-06-12 12:20:00,254.74,254.74,254.58,254.58,1151.0,223.8148,223.8148,223.6742,223.6742,1151.0
2017-06-12 12:25:00,254.47,254.74,254.47,254.74,2341.0,223.5776,223.8148,223.5776,223.8148,2341.0
2017-06-12 12:30:00,254.78,254.99,254.78,254.94,1800.0,223.85,224.0345,223.85,223.9905,1800.0
2017-06-12 12:35:00,254.89,254.99,254.79,254.79,1900.0,223.9466,224.0345,223.8588,223.8588,1900.0
2017-06-12 12:40:00,254.85,254.92,254.77,254.77,2785.0,223.9115,223.973,223.8412,223.8412,2785.0
2017-06-12 12:45:00,254.76,254.88,254.62,254.62,2400.0,223.8324,223.9378,223.7094,223.7094,2400.0
2017-06-12 12:50:00,254.66,254.72,254.57,254.67,1200.0,223.7445,223.7972,223.6655,223.7533,1200.0
2017-06-12 12:55:00,254.53,254.64,254.52,254.52,1464.0,223.6303,223.727,223.6215,223.6215,1464.0
2017-06-12 13:00:00,254.59,254.59,254.44,254.5,1880.0,223.683,223.683,223.5512,223.604,1880.0
2017-06-12 13:05:00,254.52,254.65,254.49,254.58,2024.0,223.6215,223.7357,223.5952,223.6742,2024.0
2017-06-12 13:10:00,254.58,254.65,254.48,254.57,2533.0,223.6742,223.7357,223.5864,223.6655,2533.0
2017-06-12 13:15:00,254.58,254.63,254.53,254.55,1695.0,223.6742,223.7182,223.6303,223.6479,1695.0
2017-06-12 13:20:00,254.66,254.66,254.44,254.44,1600.0,223.7445,223.7445,223.5512,223.5512,1600.0
2017-06-12 13:25:00,254.47,254.76,254.44,254.76,2500.0,223.5776,223.8324,223.5512,223.8324,2500.0
2017-06-12 13:30:00,254.84,254.84,254.73,254.8,1866.0,223.9027,223.9027,223.806,223.8675,1866.0
2017-06-12 13:35:00,254.88,254.88,254.66,254.66,1122.0,223.9378,223.9378,223.7445,223.7445,1122.0
2017-06-12 13:40:00,254.68,254.76,254.6,254.67,800.0,223.7621,223.8324,223.6918,223.7533,800.0
2017-06-12 13:45:00,254.73,254.74,254.61,254.67,2875.0,223.806,223.8148,223.7006,223.7533,2875.0
2017-06-12 13:50:00,254.66,254.84,254.65,254.79,3365.0,223.7445,223.9027,223.7357,223.8588,3365.0
2017-06-12 13:55:00,254.76,254.76,254.61,254.68,1971.0,223.8324,223.8324,223.7006,223.7621,1971.0
2017-06-12 14:00:00,254.63,254.75,254.59,254.75,3129.0,223.7182,223.8236,223.683,223.8236,3129.0
2017-06-12 14:05:00,254.67,254.68,254.51,254.59,4663.0,223.7533,223.7621,223.6127,223.683,4663.0
2017-06-12 14:10:00,254.6,254.78,254.56,254.78,4206.0,223.6918,223.85,223.6567,223.85,4206.0
2017-06-12 14:15:00,254.79,254.99,254.79,254.96,2773.0,223.8588,224.0345,223.8588,224.0081,2773.0
2017-06-12 14:20:00,254.98,255.13,254.73,254.86,4220.0,224.0257,224.1575,223.806,223.9203,4220.0
2017-06-12 14:25:00,254.78,254.88,254.61,254.74,5023.0,223.85,223.9378,223.7006,223.8148,5023.0
2017-06-12 14:30:00,254.87,255.0,254.77,254.98,4114.0,223.929,224.0433,223.8412,224.0257,4114.0
2017-06-12 14:35:00,254.98,255.02,254.86,255.02,5223.0,224.0257,224.0608,223.9203,224.0608,5223.0
2017-06-12 14:40:00,254.91,255.07,254.85,255.07,4727.0,223.9642,224.1048,223.9115,224.1048,4727.0
2017-06-12 14:45:00,255.0,255.13,254.95,255.12,2820.0,224.0433,224.1575,223.9993,224.1487,2820.0
2017-06-12 14:50:00,255.13,255.29,255.13,255.29,2841.0,224.1575,224.2981,224.1575,224.2981,2841.0
2017-06-12 14:55:00,255.24,255.37,255.08,255.35,8242.0,224.2541,224.3683,224.1135,224.3508,8242.0
2017-06-12 15:00:00,255.29,255.29,254.9,255.03,6300.0,224.2981,224.2981,223.9554,224.0696,6300.0
2017-06-12 15:05:00,255.05,255.11,254.91,254.91,4200.0,224.0872,224.1399,223.9642,223.9642,4200.0
2017-06-12 15:10:00,254.95,255.05,254.8,254.93,5824.0,223.9993,224.0872,223.8675,223.9818,5824.0
2017-06-12 15:15:00,255.01,255.06,254.84,254.97,4548.0,224.052,224.096,223.9027,224.0169,4548.0
2017-06-12 15:20:00,254.98,254.98,254.78,254.9,4588.0,224.0257,224.0257,223.85,223.9554,4588.0
2017-06-12 15:25:00,254.87,254.92,254.65,254.73,8100.0,223.929,223.973,223.7357,223.806,8100.0
2017-06-12 15:30:00,254.78,254.89,254.69,254.78,5055.0,223.85,223.9466,223.7709,223.85,5055.0
2017-06-12 15:35:00,254.78,255.26,254.77,255.2,23721.0,223.85,224.2717,223.8412,224.219,23721.0
2017-06-12 15:40:00,255.24,255.84,255.21,255.79,21287.0,224.2541,224.7813,224.2278,224.7374,21287.0
2017-06-12 15:45:00,255.76,255.85,255.51,255.54,31992.0,224.711,224.7901,224.4913,224.5177,31992.0
2017-06-12 15:50:00,255.61,255.99,255.55,255.91,30527.0,224.5792,224.9131,224.5265,224.8428,30527.0
2017-06-12 15:55:00,255.94,256.22,255.89,256.06,44157.0,224.8691,225.1152,224.8252,224.9746,44157.0
2017-06-13 09:30:00,255.78,256.03,255.53,255.74,12987.0,224.7286,224.9482,224.5089,224.6934,12987.0
2017-06-13 09:35:00,255.67,255.75,254.82,254.88,9731.0,224.6319,224.7022,223.8851,223.9378,9731.0
2017-06-13 09:40:00,254.77,255.8,254.77,255.75,6539.0,223.8412,224.7461,223.8412,224.7022,6539.0
2017-06-13 09:45:00,255.69,256.42,255.68,256.36,5774.0,224.6495,225.2909,224.6407,225.2382,5774.0
2017-06-13 09:50:00,256.0,256.29,256.0,256.2,1438.0,224.9219,225.1767,224.9219,225.0976,1438.0
2017-06-13 09:55:00,256.21,256.64,256.12,256.64,3994.0,225.1064,225.4842,225.0273,225.4842,3994.0
2017-06-13 10:00:00,256.57,256.72,256.35,256.49,8079.0,225.4227,225.5545,225.2294,225.3524,8079.0
2017-06-13 10:05:00,256.53,256.99,256.53,256.57,3190.0,225.3875,225.7917,225.3875,225.4227,3190.0
2017-06-13 10:10:00,256.58,256.69,256.43,256.57,3637.0,225.4314,225.5281,225.2997,225.4227,3637.0
2017-06-13 10:15:00,256.54,256.69,256.44,256.69,3910.0,225.3963,225.5281,225.3084,225.5281,3910.0
2017-06-13 10:20:00,256.62,257.88,256.61,257.63,19531.0,225.4666,226.5736,225.4578,226.354,19531.0
2017-06-13 10:25:00,257.67,257.78,257.52,257.71,1102.0,226.3891,226.4858,226.2573,226.4243,1102.0
2017-06-13 10:30:00,257.74,257.83,257.37,257.37,3000.0,226.4506,226.5297,226.1255,226.1255,3000.0
2017-06-13 10:35:00,257.47,257.47,256.94,257.1,4750.0,226.2134,226.2134,225.7477,225.8883,4750.0
2017-06-13 10:40:00,257.15,257.22,256.94,257.02,4503.0,225.9322,225.9938,225.7477,225.818,4503.0
2017-06-13 10:45:00,257.0,257.13,256.83,256.89,2950.0,225.8005,225.9147,225.6511,225.7038,2950.0
2017-06-13 10:50:00,256.83,256.9,256.71,256.71,1400.0,225.6511,225.7126,225.5457,225.5457,1400.0
2017-06-13 10:55:00,256.66,256.88,256.64,256.78,4285.0,225.5017,225.695,225.4842,225.6072,4285.0
2017-06-13 11:00:00,256.78,257.26,256.78,257.26,6045.0,225.6072,226.0289,225.6072,226.0289,6045.0
2017-06-13 11:05:00,257.31,257.37,257.26,257.26,1900.0,226.0728,226.1255,226.0289,226.0289,1900.0
2017-06-13 11:10:00,257.31,257.54,257.29,257.54,4185.0,226.0728,226.2749,226.0553,226.2749,4185.0
2017-06-13 11:15:00,257.57,257.96,257.52,257.96,4851.0,226.3013,226.6439,226.2573,226.6439,4851.0
2017-06-13 11:20:00,257.96,258.28,257.91,258.22,3911.0,226.6439,226.9251,226.6,226.8724,3911.0
2017-06-13 11:25:00,258.24,258.33,258.12,258.33,1400.0,226.8899,226.969,226.7845,226.969,1400.0
2017-06-13 11:30:00,258.26,258.34,257.95,258.02,3400.0,226.9075,226.9778,226.6351,226.6966,3400.0
2017-06-13 11:35:00,258.03,258.04,257.69,257.69,1640.0,226.7054,226.7142,226.4067,226.4067,1640.0
2017-06-13 11:40:00,257.71,257.86,257.6,257.82,4000.0,226.4243,226.5561,226.3276,226.5209,4000.0
2017-06-13 11:45:00,257.85,257.87,257.75,257.83,2490.0,226.5473,226.5648,226.4594,226.5297,2490.0
2017-06-13 11:50:00,257.78,257.95,257.68,257.95,3735.0,226.4858,226.6351,226.3979,226.6351,3735.0
2017-06-13 11:55:00,257.84,258.16,257.84,258.14,2300.0,226.5385,226.8196,226.5385,226.8021,2300.0
2017-06-13 12:00:00,258.16,258.2,258.05,258.17,1300.0,226.8196,226.8548,226.723,226.8284,1300.0
2017-06-13 12:05:00,258.13,258.14,257.67,257.79,2600.0,226.7933,226.8021,226.3891,226.4946,2600.0
2017-06-13 12:10:00,257.73,257.83,257.65,257.76,2000.0,226.4418,226.5297,226.3716,226.4682,2000.0
2017-06-13 12:15:00,257.8,257.8,257.62,257.66,1300.0,226.5033,226.5033,226.3452,226.3803,1300.0
2017-06-13 12:20:00,257.55,257.67,257.5,257.64,2200.0,226.2837,226.3891,226.2398,226.3628,2200.0
2017-06-13 12:25:00,257.59,257.64,257.53,257.59,2000.0,226.3188,226.3628,226.2661,226.3188,2000.0
2017-06-13 12:30:00,257.63,257.63,257.41,257.46,2150.0,226.354,226.354,226.1607,226.2046,2150.0
2017-06-13 12:35:00,257.45,257.8,257.43,257.63,4311.0,226.1958,226.5033,226.1783,226.354,4311.0
2017-06-13 12:40:00,257.7,257.92,257.55,257.86,1755.0,226.4155,226.6088,226.2837,226.5561,1755.0
2017-06-13 12:45:00,257.9,257.91,257.75,257.75,1800.0,226.5912,226.6,226.4594,226.4594,1800.0
2017-06-13 12:50:00,257.87,257.87,257.7,257.87,3379.0,226.5648,226.5648,226.4155,226.5648,3379.0
2017-06-13 12:55:00,257.86,257.97,257.79,257.85,2309.0,226.5561,226.6527,226.4946,226.5473,2309.0
2017-06-13 13:00:00,257.94,257.94,257.63,257.66,2600.0,226.6263,226.6263,226.354,226.3803,2600.0
2017-06-13 13:05:00,257.81,257.81,257.46,257.46,8400.0,226.5121,226.5121,226.2046,226.2046,8400.0
2017-06-13 13:10:00,257.41,257.6,257.38,257.58,20407.0,226.1607,226.3276,226.1343,226.31,20407.0
2017-06-13 13:15:00,257.55,257.72,257.55,257.7,1500.0,226.2837,226.4331,226.2837,226.4155,1500.0
2017-06-13 13:20:00,257.7,257.77,257.61,257.77,1800.0,226.4155,226.477,226.3364,226.477,1800.0
2017-06-13 13:25:00,257.86,257.86,257.72,257.81,1800.0,226.5561,226.5561,226.4331,226.5121,1800.0
2017-06-13 13:30:00,257.81,257.81,257.47,257.58,3465.0,226.5121,226.5121,226.2134,226.31,3465.0
2017-06-13 13:35:00,257.58,257.65,257.38,257.53,4297.0,226.31,226.3716,226.1343,226.2661,4297.0
2017-06-13 13:40:00,257.47,257.61,257.39,257.56,3812.0,226.2134,226.3364,226.1431,226.2925,3812.0
2017-06-13 13:45:00,257.61,257.61,257.32,257.34,4353.0,226.3364,226.3364,226.0816,226.0992,4353.0
2017-06-13 13:50:00,257.46,257.46,257.31,257.41,4469.0,226.2046,226.2046,226.0728,226.1607,4469.0
2017-06-13 13:55:00,257.41,257.41,257.19,257.25,3002.0,226.1607,226.1607,225.9674,226.0201,3002.0
2017-06-13 14:00:00,257.26,257.3,257.17,257.17,3112.0,226.0289,226.064,225.9498,225.9498,3112.0
2017-06-13 14:05:00,257.29,257.47,257.17,257.37,3300.0,226.0553,226.2134,225.9498,226.1255,3300.0
2017-06-13 14:10:00,257.45,257.45,257.29,257.45,1503.0,226.1958,226.1958,226.0553,226.1958,1503.0
2017-06-13 14:15:00,257.44,257.49,257.24,257.35,2242.0,226.187,226.231,226.0113,226.108,2242.0
2017-06-13 14:20:00,257.34,257.37,257.17,257.2,1600.0,226.0992,226.1255,225.9498,225.9762,1600.0
2017-06-13 14:25:00,257.17,257.25,257.11,257.18,2969.0,225.9498,226.0201,225.8971,225.9586,2969.0
2017-06-13 14:30:00,257.19,257.25,256.92,257.01,3700.0,225.9674,226.0201,225.7302,225.8092,3700.0
2017-06-13 14:35:00,257.03,257.11,256.92,256.96,2761.0,225.8268,225.8971,225.7302,225.7653,2761.0
2017-06-13 14:40:00,257.06,257.06,256.83,256.98,2500.0,225.8532,225.8532,225.6511,225.7829,2500.0
2017-06-13 14:45:00,257.06,257.34,256.98,257.34,8954.0,225.8532,226.0992,225.7829,226.0992,8954.0
2017-06-13 14:50:00,257.35,257.46,257.28,257.34,3525.0,226.108,226.2046,226.0465,226.0992,3525.0
2017-06-13 14:55:00,257.31,257.31,257.01,257.09,9104.0,226.0728,226.0728,225.8092,225.8795,9104.0
2017-06-13 15:00:00,257.18,257.18,256.85,257.08,20133.0,225.9586,225.9586,225.6687,225.8707,20133.0
2017-06-13 15:05:00,257.17,257.46,257.1,257.46,2256.0,225.9498,226.2046,225.8883,226.2046,2256.0
2017-06-13 15:10:00,257.41,257.47,257.32,257.45,4201.0,226.1607,226.2134,226.0816,226.1958,4201.0
2017-06-13 15:15:00,257.41,257.65,257.4,257.62,3789.0,226.1607,226.3716,226.1519,226.3452,3789.0
2017-06-13 15:20:00,257.59,257.78,257.45,257.76,4814.0,226.3188,226.4858,226.1958,226.4682,4814.0
2017-06-13 15:25:00,257.71,257.81,257.46,257.8,3900.0,226.4243,226.5121,226.2046,226.5033,3900.0
2017-06-13 15:30:00,257.83,257.83,257.64,257.72,5000.0,226.5297,226.5297,226.3628,226.4331,5000.0
2017-06-13 15:35:00,257.67,257.72,257.55,257.72,7377.0,226.3891,226.4331,226.2837,226.4331,7377.0
2017-06-13 15:40:00,257.66,257.69,257.41,257.51,10740.0,226.3803,226.4067,226.1607,226.2485,10740.0
2017-06-13 15:45:00,257.45,257.53,257.31,257.53,14933.0,226.1958,226.2661,226.0728,226.2661,14933.0
2017-06-13 15:50:00,257.51,257.61,257.43,257.59,20577.0,226.2485,226.3364,226.1783,226.3188,20577.0
2017-06-13 15:55:00,257.58,257.69,257.38,257.64,28224.0,226.31,226.4067,226.1343,226.3628,28224.0
2017-06-14 09:30:00,258.01,258.79,258.0,258.76,10976.0,226.6878,227.3732,226.6791,227.3468,10976.0
2017-06-14 09:35:00,258.77,258.89,258.35,258.56,6916.0,227.3556,227.461,226.9866,227.1711,6916.0
2017-06-14 09:40:00,258.37,259.09,258.37,259.09,3844.0,227.0041,227.6367,227.0041,227.6367,3844.0
2017-06-14 09:45:00,259.1,259.4,258.96,259.07,9055.0,227.6455,227.9091,227.5225,227.6192,9055.0
2017-06-14 09:50:00,259.08,259.29,259.02,259.19,2200.0,227.6279,227.8125,227.5752,227.7246,2200.0
2017-06-14 09:55:00,259.18,259.44,258.99,259.34,3400.0,227.7158,227.9442,227.5489,227.8564,3400.0
2017-06-14 10:00:00,259.17,259.18,258.6,258.82,4806.0,227.707,227.7158,227.2062,227.3995,4806.0
2017-06-14 10:05:00,258.88,259.0,258.68,258.78,5778.0,227.4522,227.5577,227.2765,227.3644,5778.0
2017-06-14 10:10:00,258.77,259.03,258.66,259.03,3943.0,227.3556,227.584,227.2589,227.584,3943.0
2017-06-14 10:15:00,258.98,259.13,258.8,258.8,1902.0,227.5401,227.6719,227.3819,227.3819,1902.0
2017-06-14 10:20:00,258.63,258.73,258.08,258.08,3173.0,227.2326,227.3204,226.7493,226.7493,3173.0
2017-06-14 10:25:00,258.15,258.56,258.15,258.49,5200.0,226.8109,227.1711,226.8109,227.1096,5200.0
2017-06-14 10:30:00,258.34,258.9,258.34,258.54,19107.0,226.9778,227.4698,226.9778,227.1535,19107.0
2017-06-14 10:35:00,258.6,258.91,258.51,258.69,25803.0,227.2062,227.4786,227.1271,227.2853,25803.0
2017-06-14 10:40:00,258.67,259.15,258.66,259.14,3355.0,227.2677,227.6895,227.2589,227.6807,3355.0
2017-06-14 10:45:00,258.97,259.34,258.95,259.34,3850.0,227.5313,227.8564,227.5137,227.8564,3850.0
2017-06-14 10:50:00,259.26,259.34,259.26,259.34,2627.0,227.7861,227.8564,227.7861,227.8564,2627.0
2017-06-14 10:55:00,259.34,259.71,258.5,258.81,41680.0,227.8564,228.1815,227.1184,227.3907,41680.0
2017-06-14 11:00:00,258.75,259.26,258.75,259.26,8122.0,227.338,227.7861,227.338,227.7861,8122.0
2017-06-14 11:05:00,259.04,259.22,259.03,259.21,1120.0,227.5928,227.751,227.584,227.7422,1120.0
2017-06-14 11:10:00,259.1,259.4,259.1,259.27,3029.0,227.6455,227.9091,227.6455,227.7949,3029.0
2017-06-14 11:15:00,259.3,259.68,259.29,259.68,3800.0,227.8212,228.1551,227.8125,228.1551,3800.0
2017-06-14 11:20:00,259.68,259.78,259.63,259.78,2600.0,228.1551,228.243,228.1112,228.243,2600.0
2017-06-14 11:25:00,259.81,259.9,259.75,259.84,5105.0,228.2693,228.3484,228.2166,228.2957,5105.0
2017-06-14 11:30:00,259.89,259.9,259.78,259.9,5770.0,228.3396,228.3484,228.243,228.3484,5770.0
2017-06-14 11:35:00,259.87,259.89,259.81,259.87,3470.0,228.322,228.3396,228.2693,228.322,3470.0
2017-06-14 11:40:00,259.85,259.99,259.84,259.95,2172.0,228.3045,228.4275,228.2957,228.3923,2172.0
2017-06-14 11:45:00,259.9,260.0,259.85,260.0,5124.0,228.3484,228.4363,228.3045,228.4363,5124.0
2017-06-14 11:50:00,259.98,260.54,259.98,260.38,17538.0,228.4187,228.9107,228.4187,228.7701,17538.0
2017-06-14 11:55:00,260.38,260.6,260.32,260.58,4466.0,228.7701,228.9634,228.7174,228.9459,4466.0
2017-06-14 12:00:00,260.64,260.64,260.5,260.6,3253.0,228.9986,228.9986,228.8756,228.9634,3253.0
2017-06-14 12:05:00,260.61,260.64,260.47,260.47,2700.0,228.9722,228.9986,228.8492,228.8492,2700.0
2017-06-14 12:10:00,260.45,260.6,260.45,260.52,1000.0,228.8316,228.9634,228.8316,228.8931,1000.0
2017-06-14 12:15:00,260.45,260.58,260.45,260.58,3016.0,228.8316,228.9459,228.8316,228.9459,3016.0
2017-06-14 12:20:00,260.62,260.62,260.34,260.44,3700.0,228.981,228.981,228.735,228.8228,3700.0
2017-06-14 12:25:00,260.43,260.43,260.27,260.29,2700.0,228.8141,228.8141,228.6735,228.6911,2700.0
2017-06-14 12:30:00,260.29,260.54,260.24,260.53,1628.0,228.6911,228.9107,228.6471,228.9019,1628.0
2017-06-14 12:35:00,260.65,260.96,260.62,260.96,3020.0,229.0074,229.2797,228.981,229.2797,3020.0
2017-06-14 12:40:00,260.87,260.97,260.81,260.97,1732.0,229.2006,229.2885,229.1479,229.2885,1732.0
2017-06-14 12:45:00,260.91,261.04,260.89,261.04,6428.0,229.2358,229.35,229.2182,229.35,6428.0
2017-06-14 12:50:00,261.09,261.29,261.05,261.23,2573.0,229.3939,229.5697,229.3588,229.5169,2573.0
2017-06-14 12:55:00,261.22,261.43,261.13,261.43,6816.0,229.5082,229.6927,229.4291,229.6927,6816.0
2017-06-14 13:00:00,261.38,261.81,261.31,261.81,6756.0,229.6487,230.0265,229.5872,230.0265,6756.0
2017-06-14 13:05:00,261.77,261.87,261.55,261.61,8931.0,229.9914,230.0792,229.7981,229.8508,8931.0
2017-06-14 13:10:00,261.6,262.43,261.44,262.35,87266.0,229.842,230.5713,229.7014,230.501,87266.0
2017-06-14 13:15:00,262.0,262.05,261.51,261.51,6550.0,230.1935,230.2374,229.763,229.763,6550.0
2017-06-14 13:20:00,261.51,261.6,261.4,261.56,2599.0,229.763,229.842,229.6663,229.8069,2599.0
2017-06-14 13:25:00,261.54,261.54,260.99,261.0,7050.0,229.7893,229.7893,229.3061,229.3149,7050.0
2017-06-14 13:30:00,260.98,261.07,260.9,261.05,2425.0,229.2973,229.3764,229.227,229.3588,2425.0
2017-06-14 13:35:00,261.05,261.06,260.5,260.5,6604.0,229.3588,229.3676,228.8756,228.8756,6604.0
2017-06-14 13:40:00,260.51,260.81,260.51,260.74,8243.0,228.8843,229.1479,228.8843,229.0864,8243.0
2017-06-14 13:45:00,260.63,260.74,260.46,260.74,3395.0,228.9898,229.0864,228.8404,229.0864,3395.0
2017-06-14 13:50:00,260.6,260.69,260.57,260.58,900.0,228.9634,229.0425,228.9371,228.9459,900.0
2017-06-14 13:55:00,260.63,260.68,260.41,260.41,3172.0,228.9898,229.0337,228.7965,228.7965,3172.0
2017-06-14 14:00:00,260.36,260.37,259.94,260.31,6056.0,228.7526,228.7613,228.3835,228.7086,6056.0
2017-06-14 14:05:00,260.27,260.51,260.27,260.27,2920.0,228.6735,228.8843,228.6735,228.6735,2920.0
2017-06-14 14:10:00,260.41,260.47,260.12,260.16,2500.0,228.7965,228.8492,228.5417,228.5768,2500.0
2017-06-14 14:15:00,260.15,260.16,259.6,259.81,5274.0,228.5681,228.5768,228.0848,228.2693,5274.0
2017-06-14 14:20:00,259.79,260.0,259.7,259.99,1909.0,228.2518,228.4363,228.1727,228.4275,1909.0
2017-06-14 14:25:00,260.01,260.14,260.01,260.06,2503.0,228.445,228.5593,228.445,228.489,2503.0
2017-06-14 14:30:00,260.12,260.34,259.9,259.9,15969.0,228.5417,228.735,228.3484,228.3484,15969.0
2017-06-14 14:35:00,259.87,260.17,259.65,260.07,6665.0,228.322,228.5856,228.1288,228.4978,6665.0
2017-06-14 14:40:00,259.94,259.95,259.66,259.66,6042.0,228.3835,228.3923,228.1375,228.1375,6042.0
2017-06-14 14:45:00,259.69,259.9,259.45,259.74,5647.0,228.1639,228.3484,227.953,228.2078,5647.0
2017-06-14 14:50:00,259.68,259.74,259.56,259.71,2188.0,228.1551,228.2078,228.0497,228.1815,2188.0
2017-06-14 14:55:00,259.65,259.87,259.57,259.72,3978.0,228.1288,228.322,228.0585,228.1903,3978.0
2017-06-14 15:00:00,259.67,259.81,259.36,259.48,7871.0,228.1463,228.2693,227.874,227.9794,7871.0
2017-06-14 15:05:00,259.51,259.52,259.22,259.24,2647.0,228.0057,228.0145,227.751,227.7685,2647.0
2017-06-14 15:10:00,259.25,259.25,258.86,259.16,5106.0,227.7773,227.7773,227.4347,227.6982,5106.0
2017-06-14 15:15:00,259.23,259.45,259.21,259.45,2728.0,227.7597,227.953,227.7422,227.953,2728.0
2017-06-14 15:20:00,259.51,259.55,259.38,259.5,4066.0,228.0057,228.0409,227.8915,227.997,4066.0
2017-06-14 15:25:00,259.43,259.45,259.25,259.45,4450.0,227.9355,227.953,227.7773,227.953,4450.0
2017-06-14 15:30:00,259.35,259.64,259.3,259.58,7300.0,227.8652,228.12,227.8212,228.0673,7300.0
2017-06-14 15:35:00,259.66,259.89,259.66,259.74,7700.0,228.1375,228.3396,228.1375,228.2078,7700.0
2017-06-14 15:40:00,259.75,259.75,259.32,259.38,7452.0,228.2166,228.2166,227.8388,227.8915,7452.0
2017-06-14 15:45:00,259.38,259.6,259.26,259.58,47259.0,227.8915,228.0848,227.7861,228.0673,47259.0
2017-06-14 15:50:00,259.59,259.59,259.32,259.57,15966.0,228.076,228.076,227.8388,228.0585,15966.0
2017-06-14 15:55:00,259.54,259.69,259.44,259.58,26207.0,228.0321,228.1639,227.9442,228.0673,26207.0
2017-06-15 09:30:00,258.08,259.46,258.08,259.46,14169.0,226.7493,227.9618,226.7493,227.9618,14169.0
2017-06-15 09:35:00,259.47,259.47,258.8,258.8,1258.0,227.9706,227.9706,227.3819,227.3819,1258.0
2017-06-15 09:40:00,258.76,258.92,257.52,257.52,7174.0,227.3468,227.4874,226.2573,226.2573,7174.0
2017-06-15 09:45:00,257.72,257.73,256.43,257.02,44806.0,226.4331,226.4418,225.2997,225.818,44806.0
2017-06-15 09:50:00,257.11,257.48,256.97,257.27,5377.0,225.8971,226.2222,225.7741,226.0377,5377.0
2017-06-15 09:55:00,257.23,257.26,256.81,256.88,6583.0,226.0025,226.0289,225.6335,225.695,6583.0
2017-06-15 10:00:00,257.04,257.18,256.15,256.24,18807.0,225.8356,225.9586,225.0536,225.1327,18807.0
2017-06-15 10:05:00,256.39,256.71,256.03,256.61,8746.0,225.2645,225.5457,224.9482,225.4578,8746.0
2017-06-15 10:10:00,256.63,256.92,256.6,256.84,7263.0,225.4754,225.7302,225.449,225.6599,7263.0
2017-06-15 10:15:00,256.84,256.9,256.34,256.43,6777.0,225.6599,225.7126,225.2206,225.2997,6777.0
2017-06-15 10:20:00,256.42,256.76,256.41,256.7,4125.0,225.2909,225.5896,225.2821,225.5369,4125.0
2017-06-15 10:25:00,256.75,256.87,256.52,256.83,3050.0,225.5808,225.6862,225.3787,225.6511,3050.0
2017-06-15 10:30:00,256.94,257.39,256.94,257.38,3422.0,225.7477,226.1431,225.7477,226.1343,3422.0
2017-06-15 10:35:00,257.32,257.66,257.24,257.63,13184.0,226.0816,226.3803,226.0113,226.354,13184.0
2017-06-15 10:40:00,257.74,258.19,257.74,257.92,2777.0,226.4506,226.846,226.4506,226.6088,2777.0
2017-06-15 10:45:00,258.13,258.3,257.91,258.16,5912.0,226.7933,226.9426,226.6,226.8196,5912.0
2017-06-15 10:50:00,258.16,258.2,257.88,258.18,2702.0,226.8196,226.8548,226.5736,226.8372,2702.0
2017-06-15 10:55:00,258.18,258.4,258.11,258.3,2336.0,226.8372,227.0305,226.7757,226.9426,2336.0
2017-06-15 11:00:00,258.26,258.49,258.24,258.49,3001.0,226.9075,227.1096,226.8899,227.1096,3001.0
2017-06-15 11:05:00,258.51,258.72,258.43,258.59,25076.0,227.1271,227.3117,227.0569,227.1974,25076.0
2017-06-15 11:10:00,258.63,258.69,258.41,258.45,8151.0,227.2326,227.2853,227.0393,227.0744,8151.0
2017-06-15 11:15:00,258.39,258.65,258.31,258.45,9335.0,227.0217,227.2502,226.9514,227.0744,9335.0
2017-06-15 11:20:00,258.48,258.6,258.35,258.59,9130.0,227.1008,227.2062,226.9866,227.1974,9130.0
2017-06-15 11:25:00,258.41,258.67,258.33,258.49,3931.0,227.0393,227.2677,226.969,227.1096,3931.0
2017-06-15 11:30:00,258.59,258.61,258.4,258.56,2803.0,227.1974,227.215,227.0305,227.1711,2803.0
2017-06-15 11:35:00,258.66,258.76,258.57,258.61,2326.0,227.2589,227.3468,227.1799,227.215,2326.0
2017-06-15 11:40:00,258.56,258.71,258.44,258.71,1655.0,227.1711,227.3029,227.0656,227.3029,1655.0
2017-06-15 11:45:00,258.56,258.94,258.51,258.91,3217.0,227.1711,227.5049,227.1271,227.4786,3217.0
2017-06-15 11:50:00,258.98,259.19,258.91,259.16,4341.0,227.5401,227.7246,227.4786,227.6982,4341.0
2017-06-15 11:55:00,259.17,259.18,258.97,258.97,2588.0,227.707,227.7158,227.5313,227.5313,2588.0
2017-06-15 12:00:00,258.91,259.05,258.88,258.94,1878.0,227.4786,227.6016,227.4522,227.5049,1878.0
2017-06-15 12:05:00,258.95,259.05,258.88,258.91,2404.0,227.5137,227.6016,227.4522,227.4786,2404.0
2017-06-15 12:10:00,258.76,258.76,258.57,258.57,200.0,227.3468,227.3468,227.1799,227.1799,200.0
2017-06-15 12:15:00,258.6,258.67,258.46,258.46,2349.0,227.2062,227.2677,227.0832,227.0832,2349.0
2017-06-15 12:20:00,258.53,258.58,258.5,258.57,1611.0,227.1447,227.1886,227.1184,227.1799,1611.0
2017-06-15 12:25:00,258.57,258.61,258.51,258.61,1204.0,227.1799,227.215,227.1271,227.215,1204.0
2017-06-15 12:30:00,258.53,258.73,258.53,258.72,3036.0,227.1447,227.3204,227.1447,227.3117,3036.0
2017-06-15 12:35:00,258.72,258.85,258.71,258.85,1939.0,227.3117,227.4259,227.3029,227.4259,1939.0
2017-06-15 12:40:00,258.94,258.96,258.86,258.96,2299.0,227.5049,227.5225,227.4347,227.5225,2299.0
2017-06-15 12:45:00,258.99,259.18,258.99,259.1,2601.0,227.5489,227.7158,227.5489,227.6455,2601.0
2017-06-15 12:50:00,259.12,259.12,259.03,259.03,1802.0,227.6631,227.6631,227.584,227.584,1802.0
2017-06-15 12:55:00,259.0,259.15,259.0,259.15,793.0,227.5577,227.6895,227.5577,227.6895,793.0
2017-06-15 13:00:00,259.18,259.22,259.08,259.22,1450.0,227.7158,227.751,227.6279,227.751,1450.0
2017-06-15 13:05:00,259.2,259.23,259.04,259.04,2130.0,227.7334,227.7597,227.5928,227.5928,2130.0
2017-06-15 13:10:00,259.0,259.3,258.99,259.29,2645.0,227.5577,227.8212,227.5489,227.8125,2645.0
2017-06-15 13:15:00,259.24,259.44,259.24,259.44,5099.0,227.7685,227.9442,227.7685,227.9442,5099.0
2017-06-15 13:20:00,259.41,259.53,259.41,259.5,3501.0,227.9179,228.0233,227.9179,227.997,3501.0
2017-06-15 13:25:00,259.49,259.53,259.25,259.27,2700.0,227.9882,228.0233,227.7773,227.7949,2700.0
2017-06-15 13:30:00,259.21,259.3,259.0,259.0,4250.0,227.7422,227.8212,227.5577,227.5577,4250.0
2017-06-15 13:35:00,258.98,259.15,258.98,259.01,2000.0,227.5401,227.6895,227.5401,227.5664,2000.0
2017-06-15 13:40:00,258.99,259.07,258.91,258.91,1100.0,227.5489,227.6192,227.4786,227.4786,1100.0
2017-06-15 13:45:00,258.91,258.96,258.85,258.9,1619.0,227.4786,227.5225,227.4259,227.4698,1619.0
2017-06-15 13:50:00,258.95,259.01,258.92,259.01,4172.0,227.5137,227.5664,227.4874,227.5664,4172.0
2017-06-15 13:55:00,259.01,259.06,258.68,258.71,4490.0,227.5664,227.6104,227.2765,227.3029,4490.0
2017-06-15 14:00:00,258.87,258.87,258.61,258.79,2821.0,227.4434,227.4434,227.215,227.3732,2821.0
2017-06-15 14:05:00,258.88,259.02,258.74,259.02,2001.0,227.4522,227.5752,227.3292,227.5752,2001.0
2017-06-15 14:10:00,258.95,258.95,258.81,258.81,2713.0,227.5137,227.5137,227.3907,227.3907,2713.0
2017-06-15 14:15:00,258.8,258.8,258.68,258.68,300.0,227.3819,227.3819,227.2765,227.2765,300.0
2017-06-15 14:20:00,258.75,258.96,258.7,258.82,5866.0,227.338,227.5225,227.2941,227.3995,5866.0
2017-06-15 14:25:00,258.85,259.0,258.82,258.83,2896.0,227.4259,227.5577,227.3995,227.4083,2896.0
2017-06-15 14:30:00,258.77,258.94,258.77,258.91,2450.0,227.3556,227.5049,227.3556,227.4786,2450.0
2017-06-15 14:35:00,258.95,259.04,258.77,258.98,6647.0,227.5137,227.5928,227.3556,227.5401,6647.0
2017-06-15 14:40:00,259.03,259.08,259.0,259.06,9207.0,227.584,227.6279,227.5577,227.6104,9207.0
2017-06-15 14:45:00,259.1,259.29,259.1,259.15,3906.0,227.6455,227.8125,227.6455,227.6895,3906.0
2017-06-15 14:50:00,259.07,259.15,258.96,259.05,3834.0,227.6192,227.6895,227.5225,227.6016,3834.0
2017-06-15 14:55:00,259.01,259.01,258.86,258.86,7306.0,227.5664,227.5664,227.4347,227.4347,7306.0
2017-06-15 15:00:00,258.96,259.29,258.96,259.18,5734.0,227.5225,227.8125,227.5225,227.7158,5734.0
2017-06-15 15:05:00,259.17,259.23,259.02,259.23,4747.0,227.707,227.7597,227.5752,227.7597,4747.0
2017-06-15 15:10:00,259.15,259.15,258.98,259.07,5886.0,227.6895,227.6895,227.5401,227.6192,5886.0
2017-06-15 15:15:00,259.04,259.06,258.93,258.93,4747.0,227.5928,227.6104,227.4962,227.4962,4747.0
2017-06-15 15:20:00,258.92,259.01,258.73,258.9,6963.0,227.4874,227.5664,227.3204,227.4698,6963.0
2017-06-15 15:25:00,258.91,258.99,258.89,258.96,6470.0,227.4786,227.5489,227.461,227.5225,6470.0
2017-06-15 15:30:00,258.97,258.99,258.83,258.85,6623.0,227.5313,227.5489,227.4083,227.4259,6623.0
2017-06-15 15:35:00,258.83,258.87,258.61,258.61,8847.0,227.4083,227.4434,227.215,227.215,8847.0
2017-06-15 15:40:00,258.59,258.64,258.42,258.62,8999.0,227.1974,227.2414,227.0481,227.2238,8999.0
2017-06-15 15:45:00,258.53,258.76,258.5,258.69,13191.0,227.1447,227.3468,227.1184,227.2853,13191.0
2017-06-15 15:50:00,258.69,258.81,258.44,258.54,19594.0,227.2853,227.3907,227.0656,227.1535,19594.0
2017-06-15 15:55:00,258.49,258.73,258.41,258.7,38318.0,227.1096,227.3204,227.0393,227.2941,38318.0
2017-06-16 09:30:00,259.35,259.53,258.92,259.43,101081.0,227.8652,228.0233,227.4874,227.9355,101081.0
2017-06-16 09:35:00,259.13,259.73,258.76,258.76,8158.0,227.6719,228.199,227.3468,227.3468,8158.0
2017-06-16 09:40:00,259.14,259.39,258.77,259.09,9958.0,227.6807,227.9003,227.3556,227.6367,9958.0
2017-06-16 09:45:00,259.1,259.68,258.82,259.39,7158.0,227.6455,228.1551,227.3995,227.9003,7158.0
2017-06-16 09:50:00,259.45,259.62,259.32,259.59,7798.0,227.953,228.1024,227.8388,228.076,7798.0
2017-06-16 09:55:00,259.49,259.52,259.31,259.32,7400.0,227.9882,228.0145,227.83,227.8388,7400.0
2017-06-16 10:00:00,259.35,259.65,259.19,259.51,4050.0,227.8652,228.1288,227.7246,228.0057,4050.0
2017-06-16 10:05:00,259.39,259.51,259.17,259.22,3975.0,227.9003,228.0057,227.707,227.751,3975.0
2017-06-16 10:10:00,259.28,259.5,259.16,259.32,3369.0,227.8037,227.997,227.6982,227.8388,3369.0
2017-06-16 10:15:00,259.33,259.61,259.33,259.53,1942.0,227.8476,228.0936,227.8476,228.0233,1942.0
2017-06-16 10:20:00,259.48,259.62,259.3,259.33,3749.0,227.9794,228.1024,227.8212,227.8476,3749.0
2017-06-16 10:25:00,259.2,259.2,259.02,259.17,7056.0,227.7334,227.7334,227.5752,227.707,7056.0
2017-06-16 10:30:00,259.12,259.14,259.04,259.06,2900.0,227.6631,227.6807,227.5928,227.6104,2900.0
2017-06-16 10:35:00,259.12,259.13,258.91,258.91,5100.0,227.6631,227.6719,227.4786,227.4786,5100.0
2017-06-16 10:40:00,258.88,259.01,258.84,258.84,3000.0,227.4522,227.5664,227.4171,227.4171,3000.0
2017-06-16 10:45:00,258.8,258.81,258.63,258.81,4199.0,227.3819,227.3907,227.2326,227.3907,4199.0
2017-06-16 10:50:00,258.76,258.8,258.49,258.8,5500.0,227.3468,227.3819,227.1096,227.3819,5500.0
2017-06-16 10:55:00,258.83,258.83,258.54,258.54,1610.0,227.4083,227.4083,227.1535,227.1535,1610.0
2017-06-16 11:00:00,258.61,258.61,258.43,258.52,3259.0,227.215,227.215,227.0569,227.1359,3259.0
2017-06-16 11:05:00,258.44,258.58,258.4,258.4,3200.0,227.0656,227.1886,227.0305,227.0305,3200.0
2017-06-16 11:10:00,258.43,258.58,258.3,258.46,2000.0,227.0569,227.1886,226.9426,227.0832,2000.0
2017-06-16 11:15:00,258.5,258.74,258.5,258.67,3368.0,227.1184,227.3292,227.1184,227.2677,3368.0
2017-06-16 11:20:00,258.71,258.71,258.52,258.63,1401.0,227.3029,227.3029,227.1359,227.2326,1401.0
2017-06-16 11:25:00,258.7,258.84,258.68,258.76,2500.0,227.2941,227.4171,227.2765,227.3468,2500.0
2017-06-16 11:30:00,258.83,258.85,258.76,258.85,1100.0,227.4083,227.4259,227.3468,227.4259,1100.0
2017-06-16 11:35:00,258.92,259.06,258.92,259.02,2624.0,227.4874,227.6104,227.4874,227.5752,2624.0
2017-06-16 11:40:00,259.03,259.06,258.97,258.97,1325.0,227.584,227.6104,227.5313,227.5313,1325.0
2017-06-16 11:45:00,259.03,259.03,258.91,258.93,2215.0,227.584,227.584,227.4786,227.4962,2215.0
2017-06-16 11:50:00,258.9,258.94,258.89,258.94,2307.0,227.4698,227.5049,227.461,227.5049,2307.0
2017-06-16 11:55:00,258.91,258.98,258.86,258.95,2979.0,227.4786,227.5401,227.4347,227.5137,2979.0
2017-06-16 12:00:00,258.96,259.03,258.92,258.98,4203.0,227.5225,227.584,227.4874,227.5401,4203.0
2017-06-16 12:05:00,259.0,259.0,258.88,258.9,1498.0,227.5577,227.5577,227.4522,227.4698,1498.0
2017-06-16 12:10:00,258.9,259.04,258.9,258.99,1700.0,227.4698,227.5928,227.4698,227.5489,1700.0
2017-06-16 12:15:00,258.95,258.96,258.91,258.94,900.0,227.5137,227.5225,227.4786,227.5049,900.0
2017-06-16 12:20:00,258.96,258.96,258.87,258.87,1309.0,227.5225,227.5225,227.4434,227.4434,1309.0
2017-06-16 12:25:00,258.92,259.01,258.92,258.97,3951.0,227.4874,227.5664,227.4874,227.5313,3951.0
2017-06-16 12:30:00,258.98,258.98,258.92,258.93,1700.0,227.5401,227.5401,227.4874,227.4962,1700.0
2017-06-16 12:35:00,258.89,258.89,258.69,258.69,1300.0,227.461,227.461,227.2853,227.2853,1300.0
2017-06-16 12:40:00,258.76,258.79,258.69,258.79,3216.0,227.3468,227.3732,227.2853,227.3732,3216.0
2017-06-16 12:45:00,258.76,258.79,258.65,258.68,2700.0,227.3468,227.3732,227.2502,227.2765,2700.0
2017-06-16 12:50:00,258.69,258.83,258.65,258.82,3201.0,227.2853,227.4083,227.2502,227.3995,3201.0
2017-06-16 12:55:00,258.85,258.85,258.72,258.77,4077.0,227.4259,227.4259,227.3117,227.3556,4077.0
2017-06-16 13:00:00,258.75,258.81,258.72,258.81,800.0,227.338,227.3907,227.3117,227.3907,800.0
2017-06-16 13:05:00,258.82,258.95,258.79,258.94,1100.0,227.3995,227.5137,227.3732,227.5049,1100.0
2017-06-16 13:10:00,258.9,258.93,258.74,258.74,2168.0,227.4698,227.4962,227.3292,227.3292,2168.0
2017-06-16 13:15:00,258.74,258.78,258.5,258.5,2838.0,227.3292,227.3644,227.1184,227.1184,2838.0
2017-06-16 13:20:00,258.6,258.78,258.6,258.68,2300.0,227.2062,227.3644,227.2062,227.2765,2300.0
2017-06-16 13:25:00,258.67,258.67,258.53,258.59,811.0,227.2677,227.2677,227.1447,227.1974,811.0
2017-06-16 13:30:00,258.59,258.59,258.51,258.53,2260.0,227.1974,227.1974,227.1271,227.1447,2260.0
2017-06-16 13:35:00,258.55,258.61,258.49,258.52,2957.0,227.1623,227.215,227.1096,227.1359,2957.0
2017-06-16 13:40:00,258.55,258.55,258.29,258.29,900.0,227.1623,227.1623,226.9339,226.9339,900.0
2017-06-16 13:45:00,258.34,258.41,258.32,258.41,1639.0,226.9778,227.0393,226.9602,227.0393,1639.0
2017-06-16 13:50:00,258.39,258.4,258.28,258.33,1500.0,227.0217,227.0305,226.9251,226.969,1500.0
2017-06-16 13:55:00,258.31,258.45,258.31,258.4,2200.0,226.9514,227.0744,226.9514,227.0305,2200.0
2017-06-16 14:00:00,258.42,258.48,258.39,258.39,2147.0,227.0481,227.1008,227.0217,227.0217,2147.0
2017-06-16 14:05:00,258.38,258.39,258.31,258.31,1774.0,227.0129,227.0217,226.9514,226.9514,1774.0
2017-06-16 14:10:00,258.34,258.48,258.33,258.45,2787.0,226.9778,227.1008,226.969,227.0744,2787.0
2017-06-16 14:15:00,258.49,258.63,258.48,258.63,1400.0,227.1096,227.2326,227.1008,227.2326,1400.0
2017-06-16 14:20:00,258.56,258.81,258.56,258.66,7984.0,227.1711,227.3907,227.1711,227.2589,7984.0
2017-06-16 14:25:00,258.68,258.68,258.52,258.6,2895.0,227.2765,227.2765,227.1359,227.2062,2895.0
2017-06-16 14:30:00,258.59,258.62,258.54,258.6,1982.0,227.1974,227.2238,227.1535,227.2062,1982.0
2017-06-16 14:35:00,258.56,258.59,258.42,258.43,2918.0,227.1711,227.1974,227.0481,227.0569,2918.0
2017-06-16 14:40:00,258.42,258.48,258.37,258.47,4517.0,227.0481,227.1008,227.0041,227.092,4517.0
2017-06-16 14:45:00,258.5,258.56,258.48,258.56,3028.0,227.1184,227.1711,227.1008,227.1711,3028.0
2017-06-16 14:50:00,258.57,258.59,258.46,258.58,2242.0,227.1799,227.1974,227.0832,227.1886,2242.0
2017-06-16 14:55:00,258.54,258.65,258.54,258.59,2920.0,227.1535,227.2502,227.1535,227.1974,2920.0
2017-06-16 15:00:00,258.6,258.72,258.53,258.53,4100.0,227.2062,227.3117,227.1447,227.1447,4100.0
2017-06-16 15:05:00,258.6,258.65,258.55,258.6,1700.0,227.2062,227.2502,227.1623,227.2062,1700.0
2017-06-16 15:10:00,258.68,258.7,258.58,258.61,3050.0,227.2765,227.2941,227.1886,227.215,3050.0
2017-06-16 15:15:00,258.64,258.71,258.61,258.71,2103.0,227.2414,227.3029,227.215,227.3029,2103.0
2017-06-16 15:20:00,258.7,258.71,258.55,258.55,1900.0,227.2941,227.3029,227.1623,227.1623,1900.0
2017-06-16 15:25:00,258.52,258.62,258.37,258.6,3700.0,227.1359,227.2238,227.0041,227.2062,3700.0
2017-06-16 15:30:00,258.6,258.6,258.43,258.43,5065.0,227.2062,227.2062,227.0569,227.0569,5065.0
2017-06-16 15:35:00,258.42,258.57,258.37,258.57,3872.0,227.0481,227.1799,227.0041,227.1799,3872.0
2017-06-16 15:40:00,258.62,258.65,258.42,258.49,4494.0,227.2238,227.2502,227.0481,227.1096,4494.0
2017-06-16 15:45:00,258.51,258.64,258.46,258.61,9242.0,227.1271,227.2414,227.0832,227.215,9242.0
2017-06-16 15:50:00,258.67,258.67,258.49,258.51,11805.0,227.2677,227.2677,227.1096,227.1271,11805.0
2017-06-16 15:55:00,258.53,258.67,258.44,258.6,35285.0,227.1447,227.2677,227.0656,227.2062,35285.0
2017-06-19 09:30:00,259.99,260.08,259.1,259.93,6008.0,228.4275,228.5066,227.6455,228.3748,6008.0
2017-06-19 09:35:00,259.77,260.35,259.35,260.29,11945.0,228.2342,228.7438,227.8652,228.6911,11945.0
2017-06-19 09:40:00,260.17,260.34,260.08,260.08,3000.0,228.5856,228.735,228.5066,228.5066,3000.0
2017-06-19 09:45:00,259.97,260.29,259.83,260.18,4222.0,228.4099,228.6911,228.2869,228.5944,4222.0
2017-06-19 09:50:00,260.06,260.09,259.64,259.88,7662.0,228.489,228.5153,228.12,228.3308,7662.0
2017-06-19 09:55:00,259.97,260.84,259.85,260.75,3100.0,228.4099,229.1743,228.3045,229.0952,3100.0
2017-06-19 10:00:00,260.61,261.83,260.53,261.38,11411.0,228.9722,230.0441,228.9019,229.6487,11411.0
2017-06-19 10:05:00,261.53,262.09,261.27,261.71,10191.0,229.7805,230.2725,229.5521,229.9387,10191.0
2017-06-19 10:10:00,261.62,261.69,261.24,261.5,5506.0,229.8596,229.9211,229.5257,229.7542,5506.0
2017-06-19 10:15:00,261.4,261.67,261.39,261.56,4465.0,229.6663,229.9035,229.6575,229.8069,4465.0
2017-06-19 10:20:00,261.46,261.46,261.16,261.16,5553.0,229.719,229.719,229.4554,229.4554,5553.0
2017-06-19 10:25:00,261.23,261.26,261.05,261.12,8920.0,229.5169,229.5433,229.3588,229.4203,8920.0
2017-06-19 10:30:00,261.18,261.5,261.16,261.5,10247.0,229.473,229.7542,229.4554,229.7542,10247.0
2017-06-19 10:35:00,261.41,261.44,261.16,261.2,9248.0,229.6751,229.7014,229.4554,229.4906,9248.0
2017-06-19 10:40:00,261.07,261.12,260.46,260.46,2730.0,229.3764,229.4203,228.8404,228.8404,2730.0
2017-06-19 10:45:00,260.42,260.42,259.73,259.95,3370.0,228.8053,228.8053,228.199,228.3923,3370.0
2017-06-19 10:50:00,259.86,259.95,259.84,259.94,1508.0,228.3133,228.3923,228.2957,228.3835,1508.0
2017-06-19 10:55:00,260.09,260.23,260.04,260.14,6965.0,228.5153,228.6383,228.4714,228.5593,6965.0
2017-06-19 11:00:00,260.13,260.54,260.13,260.31,6649.0,228.5505,228.9107,228.5505,228.7086,6649.0
2017-06-19 11:05:00,260.38,260.52,260.22,260.22,2619.0,228.7701,228.8931,228.6296,228.6296,2619.0
2017-06-19 11:10:00,260.3,260.31,260.12,260.19,1734.0,228.6998,228.7086,228.5417,228.6032,1734.0
2017-06-19 11:15:00,260.31,260.31,259.91,259.92,2254.0,228.7086,228.7086,228.3572,228.366,2254.0
2017-06-19 11:20:00,259.99,260.26,259.99,260.17,4011.0,228.4275,228.6647,228.4275,228.5856,4011.0
2017-06-19 11:25:00,260.02,260.08,259.94,260.08,800.0,228.4538,228.5066,228.3835,228.5066,800.0
2017-06-19 11:30:00,260.09,260.23,260.04,260.16,3300.0,228.5153,228.6383,228.4714,228.5768,3300.0
2017-06-19 11:35:00,260.08,260.16,260.08,260.16,1603.0,228.5066,228.5768,228.5066,228.5768,1603.0
2017-06-19 11:40:00,260.07,260.09,259.91,260.05,2900.0,228.4978,228.5153,228.3572,228.4802,2900.0
2017-06-19 11:45:00,260.01,260.48,260.01,260.48,700.0,228.445,228.858,228.445,228.858,700.0
2017-06-19 11:50:00,260.49,260.49,260.29,260.34,3100.0,228.8668,228.8668,228.6911,228.735,3100.0
2017-06-19 11:55:00,260.37,260.51,260.29,260.51,1600.0,228.7613,228.8843,228.6911,228.8843,1600.0
2017-06-19 12:00:00,260.51,260.92,260.51,260.92,4032.0,228.8843,229.2446,228.8843,229.2446,4032.0
2017-06-19 12:05:00,260.8,261.06,260.8,261.06,2600.0,229.1391,229.3676,229.1391,229.3676,2600.0
2017-06-19 12:10:00,261.06,261.27,260.94,261.0,16543.0,229.3676,229.5521,229.2621,229.3149,16543.0
2017-06-19 12:15:00,260.97,261.04,260.76,260.81,3300.0,229.2885,229.35,229.104,229.1479,3300.0
2017-06-19 12:20:00,260.82,260.91,260.74,260.88,2000.0,229.1567,229.2358,229.0864,229.2094,2000.0
2017-06-19 12:25:00,260.91,261.04,260.91,260.95,3001.0,229.2358,229.35,229.2358,229.2709,3001.0
2017-06-19 12:30:00,260.91,261.01,260.85,261.01,1824.0,229.2358,229.3236,229.1831,229.3236,1824.0
2017-06-19 12:35:00,261.02,261.08,261.01,261.08,2100.0,229.3324,229.3852,229.3236,229.3852,2100.0
2017-06-19 12:40:00,261.08,261.13,261.0,261.1,3300.0,229.3852,229.4291,229.3149,229.4027,3300.0
2017-06-19 12:45:00,261.01,261.04,260.91,260.91,2404.0,229.3236,229.35,229.2358,229.2358,2404.0
2017-06-19 12:50:00,260.88,260.89,260.78,260.85,1600.0,229.2094,229.2182,229.1216,229.1831,1600.0
2017-06-19 12:55:00,260.79,260.9,260.79,260.89,1200.0,229.1304,229.227,229.1304,229.2182,1200.0
2017-06-19 13:00:00,260.81,260.87,260.69,260.86,2755.0,229.1479,229.2006,229.0425,229.1919,2755.0
2017-06-19 13:05:00,260.86,260.86,260.72,260.77,800.0,229.1919,229.1919,229.0689,229.1128,800.0
2017-06-19 13:10:00,260.72,260.78,260.71,260.78,609.0,229.0689,229.1216,229.0601,229.1216,609.0
2017-06-19 13:15:00,260.72,260.84,260.71,260.73,4200.0,229.0689,229.1743,229.0601,229.0776,4200.0
2017-06-19 13:20:00,260.72,260.81,260.72,260.81,200.0,229.0689,229.1479,229.0689,229.1479,200.0
2017-06-19 13:25:00,260.81,260.85,260.76,260.81,7800.0,229.1479,229.1831,229.104,229.1479,7800.0
2017-06-19 13:30:00,260.81,260.84,260.7,260.72,2401.0,229.1479,229.1743,229.0513,229.0689,2401.0
2017-06-19 13:35:00,260.72,260.82,260.69,260.81,2100.0,229.0689,229.1567,229.0425,229.1479,2100.0
2017-06-19 13:40:00,260.77,261.04,260.77,261.03,2491.0,229.1128,229.35,229.1128,229.3412,2491.0
2017-06-19 13:45:00,261.0,261.16,260.98,261.11,3499.0,229.3149,229.4554,229.2973,229.4115,3499.0
2017-06-19 13:50:00,261.09,261.27,261.07,261.27,1290.0,229.3939,229.5521,229.3764,229.5521,1290.0
2017-06-19 13:55:00,261.22,261.28,261.17,261.28,4300.0,229.5082,229.5609,229.4642,229.5609,4300.0
2017-06-19 14:00:00,261.26,261.27,261.08,261.1,2929.0,229.5433,229.5521,229.3852,229.4027,2929.0
2017-06-19 14:05:00,261.08,261.08,260.89,260.96,5267.0,229.3852,229.3852,229.2182,229.2797,5267.0
2017-06-19 14:10:00,261.01,261.1,261.01,261.1,1547.0,229.3236,229.4027,229.3236,229.4027,1547.0
2017-06-19 14:15:00,261.04,261.04,260.85,260.85,2203.0,229.35,229.35,229.1831,229.1831,2203.0
2017-06-19 14:20:00,260.82,260.89,260.8,260.8,2948.0,229.1567,229.2182,229.1391,229.1391,2948.0
2017-06-19 14:25:00,260.75,261.0,260.73,260.92,3870.0,229.0952,229.3149,229.0776,229.2446,3870.0
2017-06-19 14:30:00,261.0,261.11,260.97,261.09,1800.0,229.3149,229.4115,229.2885,229.3939,1800.0
2017-06-19 14:35:00,261.14,261.14,261.05,261.08,1178.0,229.4379,229.4379,229.3588,229.3852,1178.0
2017-06-19 14:40:00,261.12,261.23,261.08,261.08,4258.0,229.4203,229.5169,229.3852,229.3852,4258.0
2017-06-19 14:45:00,261.08,261.08,260.98,261.03,2465.0,229.3852,229.3852,229.2973,229.3412,2465.0
2017-06-19 14:50:00,261.0,261.01,260.93,261.0,2898.0,229.3149,229.3236,229.2534,229.3149,2898.0
2017-06-19 14:55:00,260.95,261.0,260.92,261.0,1000.0,229.2709,229.3149,229.2446,229.3149,1000.0
2017-06-19 15:00:00,261.05,261.14,261.04,261.12,1941.0,229.3588,229.4379,229.35,229.4203,1941.0
2017-06-19 15:05:00,261.14,261.21,261.07,261.21,900.0,229.4379,229.4994,229.3764,229.4994,900.0
2017-06-19 15:10:00,261.16,261.24,261.09,261.16,2450.0,229.4554,229.5257,229.3939,229.4554,2450.0
2017-06-19 15:15:00,261.09,261.26,261.09,261.17,1900.0,229.3939,229.5433,229.3939,229.4642,1900.0
2017-06-19 15:20:00,261.16,261.27,261.08,261.23,5200.0,229.4554,229.5521,229.3852,229.5169,5200.0
2017-06-19 15:25:00,261.3,261.49,261.29,261.41,2409.0,229.5784,229.7454,229.5697,229.6751,2409.0
2017-06-19 15:30:00,261.45,261.48,261.37,261.38,3200.0,229.7102,229.7366,229.6399,229.6487,3200.0
2017-06-19 15:35:00,261.39,261.45,261.37,261.42,5701.0,229.6575,229.7102,229.6399,229.6839,5701.0
2017-06-19 15:40:00,261.4,261.62,261.38,261.62,7487.0,229.6663,229.8596,229.6487,229.8596,7487.0
2017-06-19 15:45:00,261.62,261.64,261.43,261.52,10491.0,229.8596,229.8772,229.6927,229.7717,10491.0
2017-06-19 15:50:00,261.54,261.66,261.28,261.55,21021.0,229.7893,229.8947,229.5609,229.7981,21021.0
2017-06-19 15:55:00,261.57,261.57,261.23,261.28,28356.0,229.8157,229.8157,229.5169,229.5609,28356.0
2017-06-20 09:30:00,261.0,261.6,260.79,261.0,13659.0,229.3149,229.842,229.1304,229.3149,13659.0
2017-06-20 09:35:00,261.23,262.08,261.23,261.75,6465.0,229.5169,230.2638,229.5169,229.9738,6465.0
2017-06-20 09:40:00,261.59,261.71,261.21,261.29,4227.0,229.8332,229.9387,229.4994,229.5697,4227.0
2017-06-20 09:45:00,261.1,261.2,260.9,261.17,1324.0,229.4027,229.4906,229.227,229.4642,1324.0
2017-06-20 09:50:00,261.45,261.57,261.19,261.28,6601.0,229.7102,229.8157,229.4818,229.5609,6601.0
2017-06-20 09:55:00,261.17,261.7,261.17,261.64,3600.0,229.4642,229.9299,229.4642,229.8772,3600.0
2017-06-20 10:00:00,261.8,261.8,261.2,261.46,14806.0,230.0177,230.0177,229.4906,229.719,14806.0
2017-06-20 10:05:00,261.47,261.66,261.47,261.49,3521.0,229.7278,229.8947,229.7278,229.7454,3521.0
2017-06-20 10:10:00,261.4,261.61,261.07,261.1,2215.0,229.6663,229.8508,229.3764,229.4027,2215.0
2017-06-20 10:15:00,261.05,261.24,261.05,261.17,8099.0,229.3588,229.5257,229.3588,229.4642,8099.0
2017-06-20 10:20:00,261.1,261.11,260.98,260.98,2000.0,229.4027,229.4115,229.2973,229.2973,2000.0
2017-06-20 10:25:00,261.11,261.41,261.11,261.41,6813.0,229.4115,229.6751,229.4115,229.6751,6813.0
2017-06-20 10:30:00,261.66,261.98,261.6,261.98,921.0,229.8947,230.1759,229.842,230.1759,921.0
2017-06-20 10:35:00,261.94,262.11,261.94,262.11,1506.0,230.1407,230.2901,230.1407,230.2901,1506.0
2017-06-20 10:40:00,262.16,262.16,261.93,262.13,5282.0,230.334,230.334,230.132,230.3077,5282.0
2017-06-20 10:45:00,262.09,262.19,262.09,262.13,1109.0,230.2725,230.3604,230.2725,230.3077,1109.0
2017-06-20 10:50:00,262.2,262.21,262.09,262.16,3121.0,230.3692,230.378,230.2725,230.334,3121.0
2017-06-20 10:55:00,262.17,262.26,262.1,262.17,4815.0,230.3428,230.4219,230.2813,230.3428,4815.0
2017-06-20 11:00:00,262.23,262.28,262.12,262.16,2900.0,230.3955,230.4395,230.2989,230.334,2900.0
2017-06-20 11:05:00,262.18,262.19,261.73,261.8,21080.0,230.3516,230.3604,229.9562,230.0177,21080.0
2017-06-20 11:10:00,261.85,261.96,261.85,261.91,1100.0,230.0617,230.1583,230.0617,230.1144,1100.0
2017-06-20 11:15:00,261.95,262.11,261.88,262.11,3900.0,230.1495,230.2901,230.088,230.2901,3900.0
2017-06-20 11:20:00,262.07,262.13,261.87,261.87,1652.0,230.255,230.3077,230.0792,230.0792,1652.0
2017-06-20 11:25:00,261.87,262.05,261.84,262.0,2700.0,230.0792,230.2374,230.0529,230.1935,2700.0
2017-06-20 11:30:00,262.05,262.05,261.94,261.98,800.0,230.2374,230.2374,230.1407,230.1759,800.0
2017-06-20 11:35:00,261.98,262.08,261.97,262.06,900.0,230.1759,230.2638,230.1671,230.2462,900.0
2017-06-20 11:40:00,262.09,262.14,261.94,262.07,2300.0,230.2725,230.3165,230.1407,230.255,2300.0
2017-06-20 11:45:00,262.04,262.05,261.89,261.89,1910.0,230.2286,230.2374,230.0968,230.0968,1910.0
2017-06-20 11:50:00,261.91,262.25,261.91,262.16,2338.0,230.1144,230.4131,230.1144,230.334,2338.0
2017-06-20 11:55:00,262.17,262.19,262.05,262.07,2576.0,230.3428,230.3604,230.2374,230.255,2576.0
2017-06-20 12:00:00,262.23,262.27,262.2,262.27,900.0,230.3955,230.4307,230.3692,230.4307,900.0
2017-06-20 12:05:00,262.19,262.32,262.12,262.29,2948.0,230.3604,230.4746,230.2989,230.4483,2948.0
2017-06-20 12:10:00,262.36,262.36,262.2,262.24,2800.0,230.5098,230.5098,230.3692,230.4043,2800.0
2017-06-20 12:15:00,262.21,262.59,262.21,262.47,7511.0,230.378,230.7118,230.378,230.6064,7511.0
2017-06-20 12:20:00,262.48,262.52,262.35,262.47,6166.0,230.6152,230.6503,230.501,230.6064,6166.0
2017-06-20 12:25:00,262.39,262.52,262.23,262.52,20717.0,230.5361,230.6503,230.3955,230.6503,20717.0
2017-06-20 12:30:00,262.4,262.4,262.25,262.26,8000.0,230.5449,230.5449,230.4131,230.4219,8000.0
2017-06-20 12:35:00,262.3,262.3,262.0,262.13,3386.0,230.457,230.457,230.1935,230.3077,3386.0
2017-06-20 12:40:00,262.08,262.08,261.78,261.78,2328.0,230.2638,230.2638,230.0002,230.0002,2328.0
2017-06-20 12:45:00,261.74,261.74,261.42,261.46,5109.0,229.965,229.965,229.6839,229.719,5109.0
2017-06-20 12:50:00,261.52,261.69,261.37,261.65,1805.0,229.7717,229.9211,229.6399,229.886,1805.0
2017-06-20 12:55:00,261.64,261.9,261.56,261.83,2811.0,229.8772,230.1056,229.8069,230.0441,2811.0
2017-06-20 13:00:00,261.78,261.97,261.7,261.7,1800.0,230.0002,230.1671,229.9299,229.9299,1800.0
2017-06-20 13:05:00,261.68,261.69,261.54,261.54,1526.0,229.9123,229.9211,229.7893,229.7893,1526.0
2017-06-20 13:10:00,261.54,261.65,261.45,261.61,1715.0,229.7893,229.886,229.7102,229.8508,1715.0
2017-06-20 13:15:00,261.49,261.49,261.4,261.4,500.0,229.7454,229.7454,229.6663,229.6663,500.0
2017-06-20 13:20:00,261.5,261.65,261.45,261.6,2750.0,229.7542,229.886,229.7102,229.842,2750.0
2017-06-20 13:25:00,261.55,261.56,261.43,261.53,1042.0,229.7981,229.8069,229.6927,229.7805,1042.0
2017-06-20 13:30:00,261.58,261.58,261.51,261.52,800.0,229.8245,229.8245,229.763,229.7717,800.0
2017-06-20 13:35:00,261.59,261.67,261.56,261.67,1700.0,229.8332,229.9035,229.8069,229.9035,1700.0
2017-06-20 13:40:00,261.7,261.7,261.58,261.63,1393.0,229.9299,229.9299,229.8245,229.8684,1393.0
2017-06-20 13:45:00,261.62,261.76,261.52,261.76,3646.0,229.8596,229.9826,229.7717,229.9826,3646.0
2017-06-20 13:50:00,261.56,261.57,261.56,261.57,200.0,229.8069,229.8157,229.8069,229.8157,200.0
2017-06-20 13:55:00,261.65,261.66,261.43,261.49,1300.0,229.886,229.8947,229.6927,229.7454,1300.0
2017-06-20 14:00:00,261.51,261.56,261.3,261.38,3010.0,229.763,229.8069,229.5784,229.6487,3010.0
2017-06-20 14:05:00,261.37,261.47,261.34,261.34,2289.0,229.6399,229.7278,229.6136,229.6136,2289.0
2017-06-20 14:10:00,261.37,261.37,261.15,261.19,2481.0,229.6399,229.6399,229.4467,229.4818,2481.0
2017-06-20 14:15:00,261.15,261.15,261.03,261.08,1650.0,229.4467,229.4467,229.3412,229.3852,1650.0
2017-06-20 14:20:00,261.0,261.0,260.46,260.48,2551.0,229.3149,229.3149,228.8404,228.858,2551.0
2017-06-20 14:25:00,260.36,260.46,260.26,260.26,3900.0,228.7526,228.8404,228.6647,228.6647,3900.0
2017-06-20 14:30:00,260.26,260.52,260.24,260.24,3643.0,228.6647,228.8931,228.6471,228.6471,3643.0
2017-06-20 14:35:00,260.22,260.44,260.15,260.4,3214.0,228.6296,228.8228,228.5681,228.7877,3214.0
2017-06-20 14:40:00,260.44,260.47,260.32,260.33,3617.0,228.8228,228.8492,228.7174,228.7262,3617.0
2017-06-20 14:45:00,260.35,260.61,260.3,260.5,5693.0,228.7438,228.9722,228.6998,228.8756,5693.0
2017-06-20 14:50:00,260.48,260.78,260.48,260.75,1400.0,228.858,229.1216,228.858,229.0952,1400.0
2017-06-20 14:55:00,260.74,260.8,260.71,260.71,1659.0,229.0864,229.1391,229.0601,229.0601,1659.0
2017-06-20 15:00:00,260.68,260.68,260.58,260.61,1600.0,229.0337,229.0337,228.9459,228.9722,1600.0
2017-06-20 15:05:00,260.63,260.63,260.43,260.43,1300.0,228.9898,228.9898,228.8141,228.8141,1300.0
2017-06-20 15:10:00,260.54,260.68,260.46,260.55,3478.0,228.9107,229.0337,228.8404,228.9195,3478.0
2017-06-20 15:15:00,260.7,260.71,260.52,260.52,1808.0,229.0513,229.0601,228.8931,228.8931,1808.0
2017-06-20 15:20:00,260.46,260.54,260.37,260.51,5400.0,228.8404,228.9107,228.7613,228.8843,5400.0
2017-06-20 15:25:00,260.49,260.72,260.46,260.72,1809.0,228.8668,229.0689,228.8404,229.0689,1809.0
2017-06-20 15:30:00,260.76,260.76,260.44,260.44,3301.0,229.104,229.104,228.8228,228.8228,3301.0
2017-06-20 15:35:00,260.44,260.75,260.44,260.69,3724.0,228.8228,229.0952,228.8228,229.0425,3724.0
2017-06-20 15:40:00,260.63,260.69,260.43,260.43,2137.0,228.9898,229.0425,228.8141,228.8141,2137.0
2017-06-20 15:45:00,260.43,260.52,260.11,260.13,13471.0,228.8141,228.8931,228.5329,228.5505,13471.0
2017-06-20 15:50:00,260.16,260.4,260.14,260.28,12619.0,228.5768,228.7877,228.5593,228.6823,12619.0
2017-06-20 15:55:00,260.26,260.36,260.15,260.27,29202.0,228.6647,228.7526,228.5681,228.6735,29202.0
2017-06-21 09:30:00,260.2,261.4,260.0,260.94,15047.0,228.612,229.6663,228.4363,229.2621,15047.0
2017-06-21 09:35:00,260.56,261.1,260.54,260.81,12790.0,228.9283,229.4027,228.9107,229.1479,12790.0
2017-06-21 09:40:00,260.63,260.74,259.3,259.42,22043.0,228.9898,229.0864,227.8212,227.9267,22043.0
2017-06-21 09:45:00,259.47,259.47,259.0,259.41,10845.0,227.9706,227.9706,227.5577,227.9179,10845.0
2017-06-21 09:50:00,259.26,259.46,259.21,259.31,2900.0,227.7861,227.9618,227.7422,227.83,2900.0
2017-06-21 09:55:00,259.44,259.59,259.36,259.5,4913.0,227.9442,228.076,227.874,227.997,4913.0
2017-06-21 10:00:00,259.43,259.89,259.43,259.89,4900.0,227.9355,228.3396,227.9355,228.3396,4900.0
2017-06-21 10:05:00,259.85,260.4,259.79,260.4,3600.0,228.3045,228.7877,228.2518,228.7877,3600.0
2017-06-21 10:10:00,260.48,260.54,260.2,260.53,7363.0,228.858,228.9107,228.612,228.9019,7363.0
2017-06-21 10:15:00,260.49,260.53,259.74,259.82,17949.0,228.8668,228.9019,228.2078,228.2781,17949.0
2017-06-21 10:20:00,259.74,259.74,259.38,259.51,3346.0,228.2078,228.2078,227.8915,228.0057,3346.0
2017-06-21 10:25:00,259.42,259.57,259.42,259.57,3283.0,227.9267,228.0585,227.9267,228.0585,3283.0
2017-06-21 10:30:00,259.58,260.0,259.47,260.0,7050.0,228.0673,228.4363,227.9706,228.4363,7050.0
2017-06-21 10:35:00,260.08,260.08,259.9,260.01,4200.0,228.5066,228.5066,228.3484,228.445,4200.0
2017-06-21 10:40:00,260.02,260.1,259.92,259.95,3836.0,228.4538,228.5241,228.366,228.3923,3836.0
2017-06-21 10:45:00,260.0,260.0,259.45,259.56,6285.0,228.4363,228.4363,227.953,228.0497,6285.0
2017-06-21 10:50:00,259.49,259.6,259.44,259.5,3200.0,227.9882,228.0848,227.9442,227.997,3200.0
2017-06-21 10:55:00,259.54,260.03,259.54,260.03,4298.0,228.0321,228.4626,228.0321,228.4626,4298.0
2017-06-21 11:00:00,259.88,259.89,259.68,259.7,2070.0,228.3308,228.3396,228.1551,228.1727,2070.0
2017-06-21 11:05:00,259.73,259.96,259.67,259.88,2000.0,228.199,228.4011,228.1463,228.3308,2000.0
2017-06-21 11:10:00,259.76,259.81,259.62,259.7,4800.0,228.2254,228.2693,228.1024,228.1727,4800.0
2017-06-21 11:15:00,259.72,259.78,259.6,259.68,2535.0,228.1903,228.243,228.0848,228.1551,2535.0
2017-06-21 11:20:00,259.65,259.88,259.65,259.79,2036.0,228.1288,228.3308,228.1288,228.2518,2036.0
2017-06-21 11:25:00,259.75,260.02,259.74,260.02,3300.0,228.2166,228.4538,228.2078,228.4538,3300.0
2017-06-21 11:30:00,260.01,260.01,259.95,260.0,2040.0,228.445,228.445,228.3923,228.4363,2040.0
2017-06-21 11:35:00,260.06,260.25,260.04,260.25,2800.0,228.489,228.6559,228.4714,228.6559,2800.0
2017-06-21 11:40:00,260.29,260.34,260.19,260.19,5354.0,228.6911,228.735,228.6032,228.6032,5354.0
2017-06-21 11:45:00,260.19,260.19,260.19,260.19,0.0,228.6032,228.6032,228.6032,228.6032,0.0
2017-06-21 11:50:00,260.32,260.32,260.18,260.25,5024.0,228.7174,228.7174,228.5944,228.6559,5024.0
2017-06-21 11:55:00,260.25,260.49,260.25,260.41,1800.0,228.6559,228.8668,228.6559,228.7965,1800.0
2017-06-21 12:00:00,260.5,260.65,260.5,260.59,1645.0,228.8756,229.0074,228.8756,228.9546,1645.0
2017-06-21 12:05:00,260.63,260.69,260.53,260.69,1100.0,228.9898,229.0425,228.9019,229.0425,1100.0
2017-06-21 12:10:00,260.75,260.79,260.68,260.75,6439.0,229.0952,229.1304,229.0337,229.0952,6439.0
2017-06-21 12:15:00,260.81,260.88,260.79,260.88,3880.0,229.1479,229.2094,229.1304,229.2094,3880.0
2017-06-21 12:20:00,260.91,260.99,260.88,260.96,5300.0,229.2358,229.3061,229.2094,229.2797,5300.0
2017-06-21 12:25:00,260.94,261.0,260.91,261.0,3721.0,229.2621,229.3149,229.2358,229.3149,3721.0
2017-06-21 12:30:00,260.98,261.0,260.9,261.0,5814.0,229.2973,229.3149,229.227,229.3149,5814.0
2017-06-21 12:35:00,261.0,261.0,260.88,260.94,3331.0,229.3149,229.3149,229.2094,229.2621,3331.0
2017-06-21 12:40:00,260.96,260.97,260.82,260.92,4398.0,229.2797,229.2885,229.1567,229.2446,4398.0
2017-06-21 12:45:00,260.86,260.94,260.79,260.83,7045.0,229.1919,229.2621,229.1304,229.1655,7045.0
2017-06-21 12:50:00,260.8,260.87,260.72,260.73,1600.0,229.1391,229.2006,229.0689,229.0776,1600.0
2017-06-21 12:55:00,260.74,260.76,260.58,260.58,3383.0,229.0864,229.104,228.9459,228.9459,3383.0
2017-06-21 13:00:00,260.67,260.8,260.58,260.8,1974.0,229.0249,229.1391,228.9459,229.1391,1974.0
2017-06-21 13:05:00,260.82,260.91,260.81,260.81,500.0,229.1567,229.2358,229.1479,229.1479,500.0
2017-06-21 13:10:00,260.82,260.95,260.81,260.95,2800.0,229.1567,229.2709,229.1479,229.2709,2800.0
2017-06-21 13:15:00,260.9,261.0,260.86,260.95,2500.0,229.227,229.3149,229.1919,229.2709,2500.0
2017-06-21 13:20:00,261.0,261.02,260.82,260.82,3617.0,229.3149,229.3324,229.1567,229.1567,3617.0
2017-06-21 13:25:00,260.78,260.92,260.76,260.84,2455.0,229.1216,229.2446,229.104,229.1743,2455.0
2017-06-21 13:30:00,260.85,260.95,260.85,260.94,11700.0,229.1831,229.2709,229.1831,229.2621,11700.0
2017-06-21 13:35:00,260.9,260.96,260.82,260.82,3800.0,229.227,229.2797,229.1567,229.1567,3800.0
2017-06-21 13:40:00,260.84,260.86,260.27,260.38,13570.0,229.1743,229.1919,228.6735,228.7701,13570.0
2017-06-21 13:45:00,260.39,260.43,260.29,260.29,5620.0,228.7789,228.8141,228.6911,228.6911,5620.0
2017-06-21 13:50:00,260.35,260.39,259.94,260.07,5144.0,228.7438,228.7789,228.3835,228.4978,5144.0
2017-06-21 13:55:00,260.07,260.15,259.98,260.09,5404.0,228.4978,228.5681,228.4187,228.5153,5404.0
2017-06-21 14:00:00,260.07,260.25,260.07,260.18,500.0,228.4978,228.6559,228.4978,228.5944,500.0
2017-06-21 14:05:00,260.1,260.19,260.0,260.18,3852.0,228.5241,228.6032,228.4363,228.5944,3852.0
2017-06-21 14:10:00,260.18,260.18,259.89,259.89,3821.0,228.5944,228.5944,228.3396,228.3396,3821.0
2017-06-21 14:15:00,259.93,260.07,259.93,260.0,1120.0,228.3748,228.4978,228.3748,228.4363,1120.0
2017-06-21 14:20:00,260.01,260.06,259.84,259.85,2500.0,228.445,228.489,228.2957,228.3045,2500.0
2017-06-21 14:25:00,259.83,259.96,259.72,259.72,2495.0,228.2869,228.4011,228.1903,228.1903,2495.0
2017-06-21 14:30:00,259.77,259.96,259.76,259.8,1015.0,228.2342,228.4011,228.2254,228.2605,1015.0
2017-06-21 14:35:00,259.87,259.96,259.87,259.93,700.0,228.322,228.4011,228.322,228.3748,700.0
2017-06-21 14:40:00,259.99,260.09,259.91,260.03,3069.0,228.4275,228.5153,228.3572,228.4626,3069.0
2017-06-21 14:45:00,260.06,260.24,260.05,260.21,1600.0,228.489,228.6471,228.4802,228.6208,1600.0
2017-06-21 14:50:00,260.24,260.34,260.19,260.34,1601.0,228.6471,228.735,228.6032,228.735,1601.0
2017-06-21 14:55:00,260.35,260.47,260.33,260.33,6171.0,228.7438,228.8492,228.7262,228.7262,6171.0
2017-06-21 15:00:00,260.28,260.3,260.15,260.26,4000.0,228.6823,228.6998,228.5681,228.6647,4000.0
2017-06-21 15:05:00,260.18,260.35,260.18,260.22,4897.0,228.5944,228.7438,228.5944,228.6296,4897.0
2017-06-21 15:10:00,260.32,260.32,260.05,260.05,4144.0,228.7174,228.7174,228.4802,228.4802,4144.0
2017-06-21 15:15:00,260.01,260.11,259.97,260.09,3200.0,228.445,228.5329,228.4099,228.5153,3200.0
2017-06-21 15:20:00,260.14,260.25,260.14,260.25,2000.0,228.5593,228.6559,228.5593,228.6559,2000.0
2017-06-21 15:25:00,260.31,260.63,260.28,260.56,13277.0,228.7086,228.9898,228.6823,228.9283,13277.0
2017-06-21 15:30:00,260.51,260.51,260.18,260.33,6630.0,228.8843,228.8843,228.5944,228.7262,6630.0
2017-06-21 15:35:00,260.33,260.34,260.08,260.13,6592.0,228.7262,228.735,228.5066,228.5505,6592.0
2017-06-21 15:40:00,260.09,260.19,260.09,260.16,7776.0,228.5153,228.6032,228.5153,228.5768,7776.0
2017-06-21 15:45:00,260.18,260.54,260.18,260.54,9625.0,228.5944,228.9107,228.5944,228.9107,9625.0
2017-06-21 15:50:00,260.55,260.55,260.38,260.43,9247.0,228.9195,228.9195,228.7701,228.8141,9247.0
2017-06-21 15:55:00,260.44,260.44,260.29,260.36,32278.0,228.8228,228.8228,228.6911,228.7526,32278.0
2017-06-22 09:30:00,259.87,260.19,259.47,260.19,8740.0,228.322,228.6032,227.9706,228.6032,8740.0
2017-06-22 09:35:00,260.0,260.16,259.0,259.0,10331.0,228.4363,228.5768,227.5577,227.5577,10331.0
2017-06-22 09:40:00,258.64,259.03,258.58,258.75,8939.0,227.2414,227.584,227.1886,227.338,8939.0
2017-06-22 09:45:00,258.88,259.06,258.75,259.06,4791.0,227.4522,227.6104,227.338,227.6104,4791.0
2017-06-22 09:50:00,259.09,259.24,258.5,258.65,6193.0,227.6367,227.7685,227.1184,227.2502,6193.0
2017-06-22 09:55:00,258.71,258.78,258.47,258.68,3643.0,227.3029,227.3644,227.092,227.2765,3643.0
2017-06-22 10:00:00,259.31,259.31,258.2,258.6,10251.0,227.83,227.83,226.8548,227.2062,10251.0
2017-06-22 10:05:00,258.49,258.67,258.4,258.63,6339.0,227.1096,227.2677,227.0305,227.2326,6339.0
2017-06-22 10:10:00,258.63,259.04,258.51,258.91,6502.0,227.2326,227.5928,227.1271,227.4786,6502.0
2017-06-22 10:15:00,258.84,259.03,258.74,258.96,6245.0,227.4171,227.584,227.3292,227.5225,6245.0
2017-06-22 10:20:00,259.01,259.01,258.81,258.92,2801.0,227.5664,227.5664,227.3907,227.4874,2801.0
2017-06-22 10:25:00,258.94,258.96,258.61,258.87,4549.0,227.5049,227.5225,227.215,227.4434,4549.0
2017-06-22 10:30:00,258.8,258.89,258.72,258.82,2757.0,227.3819,227.461,227.3117,227.3995,2757.0
2017-06-22 10:35:00,258.88,259.06,258.87,259.03,3200.0,227.4522,227.6104,227.4434,227.584,3200.0
2017-06-22 10:40:00,259.06,259.23,259.02,259.09,3900.0,227.6104,227.7597,227.5752,227.6367,3900.0
2017-06-22 10:45:00,259.06,259.19,258.76,258.81,7393.0,227.6104,227.7246,227.3468,227.3907,7393.0
2017-06-22 10:50:00,258.85,259.05,258.84,258.96,3972.0,227.4259,227.6016,227.4171,227.5225,3972.0
2017-06-22 10:55:00,258.84,258.84,258.44,258.55,4333.0,227.4171,227.4171,227.0656,227.1623,4333.0
2017-06-22 11:00:00,258.55,258.67,258.46,258.67,7120.0,227.1623,227.2677,227.0832,227.2677,7120.0
2017-06-22 11:05:00,258.67,258.84,258.62,258.64,1500.0,227.2677,227.4171,227.2238,227.2414,1500.0
2017-06-22 11:10:00,258.62,258.9,258.61,258.61,2401.0,227.2238,227.4698,227.215,227.215,2401.0
2017-06-22 11:15:00,258.58,258.62,258.52,258.52,1650.0,227.1886,227.2238,227.1359,227.1359,1650.0
2017-06-22 11:20:00,258.61,259.1,258.55,259.1,4105.0,227.215,227.6455,227.1623,227.6455,4105.0
2017-06-22 11:25:00,259.1,259.36,259.1,259.22,3181.0,227.6455,227.874,227.6455,227.751,3181.0
2017-06-22 11:30:00,259.34,259.38,259.18,259.31,2658.0,227.8564,227.8915,227.7158,227.83,2658.0
2017-06-22 11:35:00,259.24,259.48,259.24,259.46,2734.0,227.7685,227.9794,227.7685,227.9618,2734.0
2017-06-22 11:40:00,259.47,259.55,259.4,259.48,2206.0,227.9706,228.0409,227.9091,227.9794,2206.0
2017-06-22 11:45:00,259.46,259.51,259.29,259.51,15278.0,227.9618,228.0057,227.8125,228.0057,15278.0
2017-06-22 11:50:00,259.52,259.69,259.49,259.59,3037.0,228.0145,228.1639,227.9882,228.076,3037.0
2017-06-22 11:55:00,259.59,259.69,259.56,259.69,1900.0,228.076,228.1639,228.0497,228.1639,1900.0
2017-06-22 12:00:00,259.74,259.8,259.58,259.68,2800.0,228.2078,228.2605,228.0673,228.1551,2800.0
2017-06-22 12:05:00,259.59,259.65,259.01,259.01,6567.0,228.076,228.1288,227.5664,227.5664,6567.0
2017-06-22 12:10:00,259.14,259.26,258.95,259.26,3300.0,227.6807,227.7861,227.5137,227.7861,3300.0
2017-06-22 12:15:00,259.21,259.22,259.05,259.11,1600.0,227.7422,227.751,227.6016,227.6543,1600.0
2017-06-22 12:20:00,259.07,259.11,258.9,259.03,5350.0,227.6192,227.6543,227.4698,227.584,5350.0
2017-06-22 12:25:00,259.02,259.02,258.75,258.78,6600.0,227.5752,227.5752,227.338,227.3644,6600.0
2017-06-22 12:30:00,258.75,258.81,258.63,258.7,3700.0,227.338,227.3907,227.2326,227.2941,3700.0
2017-06-22 12:35:00,258.68,258.83,258.68,258.69,4868.0,227.2765,227.4083,227.2765,227.2853,4868.0
2017-06-22 12:40:00,258.7,258.74,258.51,258.54,4481.0,227.2941,227.3292,227.1271,227.1535,4481.0
2017-06-22 12:45:00,258.5,258.51,258.33,258.36,5110.0,227.1184,227.1271,226.969,226.9954,5110.0
2017-06-22 12:50:00,258.36,258.38,258.27,258.34,3004.0,226.9954,227.0129,226.9163,226.9778,3004.0
2017-06-22 12:55:00,258.31,258.31,258.09,258.14,5067.0,226.9514,226.9514,226.7581,226.8021,5067.0
2017-06-22 13:00:00,258.13,258.38,258.13,258.38,3110.0,226.7933,227.0129,226.7933,227.0129,3110.0
2017-06-22 13:05:00,258.42,258.42,258.3,258.3,2100.0,227.0481,227.0481,226.9426,226.9426,2100.0
2017-06-22 13:10:00,258.3,258.49,258.28,258.49,2450.0,226.9426,227.1096,226.9251,227.1096,2450.0
2017-06-22 13:15:00,258.5,258.64,258.5,258.58,1700.0,227.1184,227.2414,227.1184,227.1886,1700.0
2017-06-22 13:20:00,258.52,258.61,258.43,258.51,6400.0,227.1359,227.215,227.0569,227.1271,6400.0
2017-06-22 13:25:00,258.53,258.57,258.49,258.49,900.0,227.1447,227.1799,227.1096,227.1096,900.0
2017-06-22 13:30:00,258.45,258.47,258.32,258.37,2700.0,227.0744,227.092,226.9602,227.0041,2700.0
2017-06-22 13:35:00,258.32,258.41,258.24,258.26,4300.0,226.9602,227.0393,226.8899,226.9075,4300.0
2017-06-22 13:40:00,258.24,258.27,258.16,258.27,2200.0,226.8899,226.9163,226.8196,226.9163,2200.0
2017-06-22 13:45:00,258.26,258.28,258.17,258.17,1000.0,226.9075,226.9251,226.8284,226.8284,1000.0
2017-06-22 13:50:00,258.18,258.29,258.11,258.23,3660.0,226.8372,226.9339,226.7757,226.8811,3660.0
2017-06-22 13:55:00,258.29,258.29,258.17,258.19,1014.0,226.9339,226.9339,226.8284,226.846,1014.0
2017-06-22 14:00:00,258.14,258.21,258.02,258.07,3485.0,226.8021,226.8636,226.6966,226.7406,3485.0
2017-06-22 14:05:00,258.11,258.2,258.09,258.13,4922.0,226.7757,226.8548,226.7581,226.7933,4922.0
2017-06-22 14:10:00,258.13,258.15,258.02,258.03,2100.0,226.7933,226.8109,226.6966,226.7054,2100.0
2017-06-22 14:15:00,258.06,258.13,257.98,257.98,6097.0,226.7318,226.7933,226.6615,226.6615,6097.0
2017-06-22 14:20:00,258.02,258.05,257.76,257.8,2800.0,226.6966,226.723,226.4682,226.5033,2800.0
2017-06-22 14:25:00,257.75,257.9,257.75,257.77,2501.0,226.4594,226.5912,226.4594,226.477,2501.0
2017-06-22 14:30:00,257.76,257.83,257.68,257.68,1500.0,226.4682,226.5297,226.3979,226.3979,1500.0
2017-06-22 14:35:00,257.64,257.72,257.56,257.67,3900.0,226.3628,226.4331,226.2925,226.3891,3900.0
2017-06-22 14:40:00,257.7,257.71,257.58,257.65,3174.0,226.4155,226.4243,226.31,226.3716,3174.0
2017-06-22 14:45:00,257.62,257.68,257.51,257.51,1800.0,226.3452,226.3979,226.2485,226.2485,1800.0
2017-06-22 14:50:00,257.54,257.62,257.47,257.54,3700.0,226.2749,226.3452,226.2134,226.2749,3700.0
2017-06-22 14:55:00,257.52,257.86,257.52,257.77,3601.0,226.2573,226.5561,226.2573,226.477,3601.0
2017-06-22 15:00:00,257.74,257.79,257.63,257.72,5939.0,226.4506,226.4946,226.354,226.4331,5939.0
2017-06-22 15:05:00,257.73,257.77,257.63,257.75,5391.0,226.4418,226.477,226.354,226.4594,5391.0
2017-06-22 15:10:00,257.7,257.74,257.61,257.7,4162.0,226.4155,226.4506,226.3364,226.4155,4162.0
2017-06-22 15:15:00,257.67,257.73,257.63,257.63,5340.0,226.3891,226.4418,226.354,226.354,5340.0
2017-06-22 15:20:00,257.67,257.77,257.62,257.62,4600.0,226.3891,226.477,226.3452,226.3452,4600.0
2017-06-22 15:25:00,257.63,257.66,257.38,257.38,8204.0,226.354,226.3803,226.1343,226.1343,8204.0
2017-06-22 15:30:00,257.42,257.43,257.09,257.12,5131.0,226.1695,226.1783,225.8795,225.9059,5131.0
2017-06-22 15:35:00,257.12,257.16,257.01,257.1,10767.0,225.9059,225.941,225.8092,225.8883,10767.0
2017-06-22 15:40:00,257.07,257.13,256.85,257.08,12930.0,225.862,225.9147,225.6687,225.8707,12930.0
2017-06-22 15:45:00,257.07,257.19,256.98,257.06,18107.0,225.862,225.9674,225.7829,225.8532,18107.0
2017-06-22 15:50:00,257.06,257.13,256.95,257.05,19043.0,225.8532,225.9147,225.7565,225.8444,19043.0
2017-06-22 15:55:00,257.06,257.09,256.85,256.92,38228.0,225.8532,225.8795,225.6687,225.7302,38228.0
2017-06-23 09:30:00,256.75,257.88,256.75,257.59,14365.0,225.5808,226.5736,225.5808,226.3188,14365.0
2017-06-23 09:35:00,257.42,258.48,257.17,258.35,16093.0,226.1695,227.1008,225.9498,226.9866,16093.0
2017-06-23 09:40:00,258.36,258.55,258.13,258.4,15296.0,226.9954,227.1623,226.7933,227.0305,15296.0
2017-06-23 09:45:00,258.38,258.43,257.97,258.25,6705.0,227.0129,227.0569,226.6527,226.8987,6705.0
2017-06-23 09:50:00,258.22,258.26,257.87,258.2,7634.0,226.8724,226.9075,226.5648,226.8548,7634.0
2017-06-23 09:55:00,258.2,258.3,257.89,257.89,7226.0,226.8548,226.9426,226.5824,226.5824,7226.0
2017-06-23 10:00:00,258.0,258.19,257.88,257.88,4200.0,226.6791,226.846,226.5736,226.5736,4200.0
2017-06-23 10:05:00,257.89,258.17,257.85,257.87,4468.0,226.5824,226.8284,226.5473,226.5648,4468.0
2017-06-23 10:10:00,257.92,257.98,257.51,257.65,11741.0,226.6088,226.6615,226.2485,226.3716,11741.0
2017-06-23 10:15:00,257.74,257.74,257.56,257.61,2181.0,226.4506,226.4506,226.2925,226.3364,2181.0
2017-06-23 10:20:00,257.64,257.91,257.61,257.67,7222.0,226.3628,226.6,226.3364,226.3891,7222.0
2017-06-23 10:25:00,257.79,257.87,257.72,257.87,3768.0,226.4946,226.5648,226.4331,226.5648,3768.0
2017-06-23 10:30:00,257.87,258.14,257.76,258.05,5300.0,226.5648,226.8021,226.4682,226.723,5300.0
2017-06-23 10:35:00,258.0,258.0,257.87,257.87,2000.0,226.6791,226.6791,226.5648,226.5648,2000.0
2017-06-23 10:40:00,257.88,257.93,257.79,257.88,5890.0,226.5736,226.6176,226.4946,226.5736,5890.0
2017-06-23 10:45:00,257.88,257.98,257.88,257.95,4952.0,226.5736,226.6615,226.5736,226.6351,4952.0
2017-06-23 10:50:00,258.0,258.04,257.89,258.04,2771.0,226.6791,226.7142,226.5824,226.7142,2771.0
2017-06-23 10:55:00,258.02,258.08,257.91,257.95,2500.0,226.6966,226.7493,226.6,226.6351,2500.0
2017-06-23 11:00:00,257.91,258.04,257.77,257.99,2938.0,226.6,226.7142,226.477,226.6703,2938.0
2017-06-23 11:05:00,257.95,258.05,257.9,257.9,3000.0,226.6351,226.723,226.5912,226.5912,3000.0
2017-06-23 11:10:00,257.87,257.87,257.79,257.8,2200.0,226.5648,226.5648,226.4946,226.5033,2200.0
2017-06-23 11:15:00,257.89,258.0,257.88,258.0,2000.0,226.5824,226.6791,226.5736,226.6791,2000.0
2017-06-23 11:20:00,257.91,258.1,257.91,258.04,2304.0,226.6,226.7669,226.6,226.7142,2304.0
2017-06-23 11:25:00,258.02,258.02,257.93,257.96,2472.0,226.6966,226.6966,226.6176,226.6439,2472.0
2017-06-23 11:30:00,258.01,258.01,257.75,257.89,4100.0,226.6878,226.6878,226.4594,226.5824,4100.0
2017-06-23 11:35:00,257.83,257.92,257.54,257.54,3900.0,226.5297,226.6088,226.2749,226.2749,3900.0
2017-06-23 11:40:00,257.62,257.84,257.41,257.84,26659.0,226.3452,226.5385,226.1607,226.5385,26659.0
2017-06-23 11:45:00,257.83,257.9,257.74,257.74,2500.0,226.5297,226.5912,226.4506,226.4506,2500.0
2017-06-23 11:50:00,257.74,257.91,257.64,257.91,3100.0,226.4506,226.6,226.3628,226.6,3100.0
2017-06-23 11:55:00,257.84,257.95,257.8,257.95,3745.0,226.5385,226.6351,226.5033,226.6351,3745.0
2017-06-23 12:00:00,257.95,258.01,257.91,257.96,2808.0,226.6351,226.6878,226.6,226.6439,2808.0
2017-06-23 12:05:00,257.89,257.89,257.78,257.78,1800.0,226.5824,226.5824,226.4858,226.4858,1800.0
2017-06-23 12:10:00,257.78,257.87,257.76,257.82,1100.0,226.4858,226.5648,226.4682,226.5209,1100.0
2017-06-23 12:15:00,257.87,258.04,257.83,258.0,3117.0,226.5648,226.7142,226.5297,226.6791,3117.0
2017-06-23 12:20:00,257.95,258.04,257.93,258.0,3640.0,226.6351,226.7142,226.6176,226.6791,3640.0
2017-06-23 12:25:00,258.0,258.28,257.96,258.28,5550.0,226.6791,226.9251,226.6439,226.9251,5550.0
2017-06-23 12:30:00,258.28,258.36,258.23,258.25,12731.0,226.9251,226.9954,226.8811,226.8987,12731.0
2017-06-23 12:35:00,258.18,258.22,257.99,258.22,5250.0,226.8372,226.8724,226.6703,226.8724,5250.0
2017-06-23 12:40:00,258.11,258.29,258.04,258.28,1240.0,226.7757,226.9339,226.7142,226.9251,1240.0
2017-06-23 12:45:00,258.26,258.31,258.25,258.27,700.0,226.9075,226.9514,226.8987,226.9163,700.0
2017-06-23 12:50:00,258.25,258.32,258.23,258.24,2106.0,226.8987,226.9602,226.8811,226.8899,2106.0
2017-06-23 12:55:00,258.25,258.49,258.25,258.46,5661.0,226.8987,227.1096,226.8987,227.0832,5661.0
2017-06-23 13:00:00,258.42,258.49,258.37,258.4,2352.0,227.0481,227.1096,227.0041,227.0305,2352.0
2017-06-23 13:05:00,258.4,258.4,258.25,258.35,3492.0,227.0305,227.0305,226.8987,226.9866,3492.0
2017-06-23 13:10:00,258.31,258.4,258.31,258.33,1400.0,226.9514,227.0305,226.9514,226.969,1400.0
2017-06-23 13:15:00,258.36,258.39,258.32,258.33,1200.0,226.9954,227.0217,226.9602,226.969,1200.0
2017-06-23 13:20:00,258.32,258.33,258.15,258.15,2200.0,226.9602,226.969,226.8109,226.8109,2200.0
2017-06-23 13:25:00,258.14,258.17,258.05,258.16,2790.0,226.8021,226.8284,226.723,226.8196,2790.0
2017-06-23 13:30:00,258.18,258.19,258.16,258.17,1397.0,226.8372,226.846,226.8196,226.8284,1397.0
2017-06-23 13:35:00,258.14,258.21,258.08,258.12,4581.0,226.8021,226.8636,226.7493,226.7845,4581.0
2017-06-23 13:40:00,258.11,258.18,258.11,258.11,700.0,226.7757,226.8372,226.7757,226.7757,700.0
2017-06-23 13:45:00,258.11,258.22,258.1,258.1,6297.0,226.7757,226.8724,226.7669,226.7669,6297.0
2017-06-23 13:50:00,258.14,258.17,258.03,258.07,8256.0,226.8021,226.8284,226.7054,226.7406,8256.0
2017-06-23 13:55:00,258.06,258.1,257.97,258.01,8084.0,226.7318,226.7669,226.6527,226.6878,8084.0
2017-06-23 14:00:00,258.14,258.14,257.92,257.92,2572.0,226.8021,226.8021,226.6088,226.6088,2572.0
2017-06-23 14:05:00,257.93,258.07,257.83,258.04,5442.0,226.6176,226.7406,226.5297,226.7142,5442.0
2017-06-23 14:10:00,258.02,258.08,257.94,257.94,5997.0,226.6966,226.7493,226.6263,226.6263,5997.0
2017-06-23 14:15:00,257.97,257.97,257.79,257.79,3376.0,226.6527,226.6527,226.4946,226.4946,3376.0
2017-06-23 14:20:00,257.86,257.92,257.81,257.81,3275.0,226.5561,226.6088,226.5121,226.5121,3275.0
2017-06-23 14:25:00,257.8,257.82,257.68,257.72,4478.0,226.5033,226.5209,226.3979,226.4331,4478.0
2017-06-23 14:30:00,257.82,257.89,257.77,257.88,4635.0,226.5209,226.5824,226.477,226.5736,4635.0
2017-06-23 14:35:00,257.83,257.89,257.76,257.82,2833.0,226.5297,226.5824,226.4682,226.5209,2833.0
2017-06-23 14:40:00,257.78,257.82,257.66,257.66,3225.0,226.4858,226.5209,226.3803,226.3803,3225.0
2017-06-23 14:45:00,257.66,257.9,257.65,257.84,6400.0,226.3803,226.5912,226.3716,226.5385,6400.0
2017-06-23 14:50:00,257.83,257.9,257.74,257.86,3953.0,226.5297,226.5912,226.4506,226.5561,3953.0
2017-06-23 14:55:00,257.79,257.79,257.57,257.64,2600.0,226.4946,226.4946,226.3013,226.3628,2600.0
2017-06-23 15:00:00,257.61,257.65,257.39,257.6,6425.0,226.3364,226.3716,226.1431,226.3276,6425.0
2017-06-23 15:05:00,257.59,257.67,257.58,257.58,2001.0,226.3188,226.3891,226.31,226.31,2001.0
2017-06-23 15:10:00,257.58,257.63,257.51,257.56,3295.0,226.31,226.354,226.2485,226.2925,3295.0
2017-06-23 15:15:00,257.56,257.56,257.39,257.39,4837.0,226.2925,226.2925,226.1431,226.1431,4837.0
2017-06-23 15:20:00,257.47,257.47,257.19,257.19,2600.0,226.2134,226.2134,225.9674,225.9674,2600.0
2017-06-23 15:25:00,257.19,257.23,257.01,257.09,4100.0,225.9674,226.0025,225.8092,225.8795,4100.0
2017-06-23 15:30:00,257.02,257.31,257.02,257.28,7381.0,225.818,226.0728,225.818,226.0465,7381.0
2017-06-23 15:35:00,257.26,257.27,257.08,257.08,5346.0,226.0289,226.0377,225.8707,225.8707,5346.0
2017-06-23 15:40:00,257.06,257.24,257.05,257.23,6075.0,225.8532,226.0113,225.8444,226.0025,6075.0
2017-06-23 15:45:00,257.21,257.35,257.18,257.35,12244.0,225.985,226.108,225.9586,226.108,12244.0
2017-06-23 15:50:00,257.32,257.32,257.14,257.18,12572.0,226.0816,226.0816,225.9235,225.9586,12572.0
2017-06-23 15:55:00,257.18,257.53,257.17,257.36,19709.0,225.9586,226.2661,225.9498,226.1168,19709.0
2017-06-26 09:30:00,257.83,258.56,257.83,258.48,10924.0,226.5297,227.1711,226.5297,227.1008,10924.0
2017-06-26 09:35:00,258.64,258.95,258.45,258.75,26662.0,227.2414,227.5137,227.0744,227.338,26662.0
2017-06-26 09:40:00,258.73,259.6,258.65,259.26,19972.0,227.3204,228.0848,227.2502,227.7861,19972.0
2017-06-26 09:45:00,259.27,259.91,259.2,259.6,10823.0,227.7949,228.3572,227.7334,228.0848,10823.0
2017-06-26 09:50:00,259.44,259.44,259.15,259.25,4173.0,227.9442,227.9442,227.6895,227.7773,4173.0
2017-06-26 09:55:00,259.25,259.29,258.71,258.85,3767.0,227.7773,227.8125,227.3029,227.4259,3767.0
2017-06-26 10:00:00,258.81,258.81,258.2,258.2,4885.0,227.3907,227.3907,226.8548,226.8548,4885.0
2017-06-26 10:05:00,258.29,258.98,258.24,258.98,6179.0,226.9339,227.5401,226.8899,227.5401,6179.0
2017-06-26 10:10:00,258.98,259.05,258.78,258.95,4010.0,227.5401,227.6016,227.3644,227.5137,4010.0
2017-06-26 10:15:00,258.86,258.99,258.72,258.9,4400.0,227.4347,227.5489,227.3117,227.4698,4400.0
2017-06-26 10:20:00,258.9,258.98,258.73,258.9,5920.0,227.4698,227.5401,227.3204,227.4698,5920.0
2017-06-26 10:25:00,258.98,259.03,258.75,258.97,8311.0,227.5401,227.584,227.338,227.5313,8311.0
2017-06-26 10:30:00,258.97,259.06,258.94,259.03,6535.0,227.5313,227.6104,227.5049,227.584,6535.0
2017-06-26 10:35:00,259.1,259.1,258.73,258.75,5710.0,227.6455,227.6455,227.3204,227.338,5710.0
2017-06-26 10:40:00,258.69,258.69,258.24,258.4,3453.0,227.2853,227.2853,226.8899,227.0305,3453.0
2017-06-26 10:45:00,258.23,258.23,257.81,257.95,4744.0,226.8811,226.8811,226.5121,226.6351,4744.0
2017-06-26 10:50:00,257.95,258.06,257.77,257.81,4311.0,226.6351,226.7318,226.477,226.5121,4311.0
2017-06-26 10:55:00,257.64,258.03,257.59,258.03,4030.0,226.3628,226.7054,226.3188,226.7054,4030.0
2017-06-26 11:00:00,258.16,258.28,257.89,258.06,5800.0,226.8196,226.9251,226.5824,226.7318,5800.0
2017-06-26 11:05:00,258.09,258.22,257.97,258.09,4894.0,226.7581,226.8724,226.6527,226.7581,4894.0
2017-06-26 11:10:00,258.04,258.21,258.01,258.01,2600.0,226.7142,226.8636,226.6878,226.6878,2600.0
2017-06-26 11:15:00,258.21,258.21,257.98,258.01,35596.0,226.8636,226.8636,226.6615,226.6878,35596.0
2017-06-26 11:20:00,258.11,258.13,257.91,257.97,4643.0,226.7757,226.7933,226.6,226.6527,4643.0
2017-06-26 11:25:00,258.09,258.21,258.03,258.11,16242.0,226.7581,226.8636,226.7054,226.7757,16242.0
2017-06-26 11:30:00,258.05,258.12,258.0,258.0,13247.0,226.723,226.7845,226.6791,226.6791,13247.0
2017-06-26 11:35:00,258.03,258.03,257.74,257.75,1750.0,226.7054,226.7054,226.4506,226.4594,1750.0
2017-06-26 11:40:00,257.76,257.96,257.75,257.82,2220.0,226.4682,226.6439,226.4594,226.5209,2220.0
2017-06-26 11:45:00,257.76,257.84,257.64,257.64,1660.0,226.4682,226.5385,226.3628,226.3628,1660.0
2017-06-26 11:50:00,257.69,257.76,257.61,257.65,1000.0,226.4067,226.4682,226.3364,226.3716,1000.0
2017-06-26 11:55:00,257.68,257.92,257.68,257.92,2195.0,226.3979,226.6088,226.3979,226.6088,2195.0
2017-06-26 12:00:00,257.92,257.92,257.74,257.82,2592.0,226.6088,226.6088,226.4506,226.5209,2592.0
2017-06-26 12:05:00,257.77,257.78,257.64,257.74,1800.0,226.477,226.4858,226.3628,226.4506,1800.0
2017-06-26 12:10:00,257.7,257.7,257.51,257.59,1400.0,226.4155,226.4155,226.2485,226.3188,1400.0
2017-06-26 12:15:00,257.57,257.57,257.07,257.22,4173.0,226.3013,226.3013,225.862,225.9938,4173.0
2017-06-26 12:20:00,257.28,257.29,256.98,257.16,2026.0,226.0465,226.0553,225.7829,225.941,2026.0
2017-06-26 12:25:00,257.08,257.1,256.96,257.03,1900.0,225.8707,225.8883,225.7653,225.8268,1900.0
2017-06-26 12:30:00,257.05,257.11,256.94,257.07,1450.0,225.8444,225.8971,225.7477,225.862,1450.0
2017-06-26 12:35:00,257.12,257.18,257.09,257.09,1200.0,225.9059,225.9586,225.8795,225.8795,1200.0
2017-06-26 12:40:00,257.12,257.2,257.07,257.1,2300.0,225.9059,225.9762,225.862,225.8883,2300.0
2017-06-26 12:45:00,257.09,257.09,256.77,256.8,2606.0,225.8795,225.8795,225.5984,225.6247,2606.0
2017-06-26 12:50:00,256.89,256.99,256.82,256.99,1099.0,225.7038,225.7917,225.6423,225.7917,1099.0
2017-06-26 12:55:00,256.98,256.98,256.85,256.89,2000.0,225.7829,225.7829,225.6687,225.7038,2000.0
2017-06-26 13:00:00,256.88,256.92,256.83,256.83,1581.0,225.695,225.7302,225.6511,225.6511,1581.0
2017-06-26 13:05:00,256.83,256.84,256.5,256.55,4013.0,225.6511,225.6599,225.3612,225.4051,4013.0
2017-06-26 13:10:00,256.47,256.48,256.23,256.26,4000.0,225.3348,225.3436,225.1239,225.1503,4000.0
2017-06-26 13:15:00,256.26,256.29,256.15,256.23,1300.0,225.1503,225.1767,225.0536,225.1239,1300.0
2017-06-26 13:20:00,256.2,256.21,255.73,255.97,11983.0,225.0976,225.1064,224.6846,224.8955,11983.0
2017-06-26 13:25:00,256.02,256.02,255.66,256.01,11573.0,224.9394,224.9394,224.6231,224.9306,11573.0
2017-06-26 13:30:00,256.0,256.35,255.98,256.35,3677.0,224.9219,225.2294,224.9043,225.2294,3677.0
2017-06-26 13:35:00,256.28,256.36,256.19,256.36,3300.0,225.1679,225.2382,225.0888,225.2382,3300.0
2017-06-26 13:40:00,256.34,256.43,256.21,256.21,2900.0,225.2206,225.2997,225.1064,225.1064,2900.0
2017-06-26 13:45:00,256.25,256.39,256.14,256.26,2100.0,225.1415,225.2645,225.0449,225.1503,2100.0
2017-06-26 13:50:00,256.18,256.4,256.18,256.19,3600.0,225.08,225.2733,225.08,225.0888,3600.0
2017-06-26 13:55:00,256.21,256.38,256.21,256.23,2300.0,225.1064,225.2557,225.1064,225.1239,2300.0
2017-06-26 14:00:00,256.24,256.28,256.12,256.25,2138.0,225.1327,225.1679,225.0273,225.1415,2138.0
2017-06-26 14:05:00,256.31,256.31,256.2,256.2,3300.0,225.1942,225.1942,225.0976,225.0976,3300.0
2017-06-26 14:10:00,256.21,256.26,255.89,255.89,4116.0,225.1064,225.1503,224.8252,224.8252,4116.0
2017-06-26 14:15:00,255.85,256.0,255.82,255.87,914.0,224.7901,224.9219,224.7637,224.8076,914.0
2017-06-26 14:20:00,255.87,255.93,255.84,255.91,1500.0,224.8076,224.8604,224.7813,224.8428,1500.0
2017-06-26 14:25:00,255.9,256.0,255.81,255.93,4212.0,224.834,224.9219,224.7549,224.8604,4212.0
2017-06-26 14:30:00,255.95,256.06,255.83,255.98,4083.0,224.8779,224.9746,224.7725,224.9043,4083.0
2017-06-26 14:35:00,255.98,256.03,255.92,256.01,2800.0,224.9043,224.9482,224.8516,224.9306,2800.0
2017-06-26 14:40:00,256.03,256.05,255.83,256.05,3556.0,224.9482,224.9658,224.7725,224.9658,3556.0
2017-06-26 14:45:00,256.09,256.11,255.98,256.06,2760.0,225.0009,225.0185,224.9043,224.9746,2760.0
2017-06-26 14:50:00,256.03,256.2,256.03,256.06,2300.0,224.9482,225.0976,224.9482,224.9746,2300.0
2017-06-26 14:55:00,256.05,256.15,256.01,256.1,1000.0,224.9658,225.0536,224.9306,225.0097,1000.0
2017-06-26 15:00:00,256.16,256.35,256.03,256.35,7145.0,225.0624,225.2294,224.9482,225.2294,7145.0
2017-06-26 15:05:00,256.42,256.53,256.34,256.34,3828.0,225.2909,225.3875,225.2206,225.2206,3828.0
2017-06-26 15:10:00,256.32,256.39,256.18,256.27,3400.0,225.203,225.2645,225.08,225.1591,3400.0
2017-06-26 15:15:00,256.27,256.4,256.1,256.36,5500.0,225.1591,225.2733,225.0097,225.2382,5500.0
2017-06-26 15:20:00,256.38,256.43,256.15,256.15,3169.0,225.2557,225.2997,225.0536,225.0536,3169.0
2017-06-26 15:25:00,256.13,256.44,256.13,256.38,5102.0,225.0361,225.3084,225.0361,225.2557,5102.0
2017-06-26 15:30:00,256.47,256.58,256.21,256.21,9941.0,225.3348,225.4314,225.1064,225.1064,9941.0
2017-06-26 15:35:00,256.21,256.22,256.01,256.16,9555.0,225.1064,225.1152,224.9306,225.0624,9555.0
2017-06-26 15:40:00,256.16,256.18,256.0,256.02,9800.0,225.0624,225.08,224.9219,224.9394,9800.0
2017-06-26 15:45:00,256.01,256.12,255.86,256.07,15073.0,224.9306,225.0273,224.7989,224.9834,15073.0
2017-06-26 15:50:00,256.06,256.13,255.8,255.93,20058.0,224.9746,225.0361,224.7461,224.8604,20058.0
2017-06-26 15:55:00,255.94,256.1,255.81,256.01,70978.0,224.8691,225.0097,224.7549,224.9306,70978.0
2017-06-27 09:30:00,255.49,257.33,255.49,256.61,19427.0,224.4738,226.0904,224.4738,225.4578,19427.0
2017-06-27 09:35:00,256.71,256.9,255.76,255.76,15908.0,225.5457,225.7126,224.711,224.711,15908.0
2017-06-27 09:40:00,255.79,256.13,255.19,255.36,4981.0,224.7374,225.0361,224.2102,224.3596,4981.0
2017-06-27 09:45:00,255.43,256.01,255.17,255.62,6890.0,224.4211,224.9306,224.1926,224.588,6890.0
2017-06-27 09:50:00,255.43,256.28,255.42,256.17,3900.0,224.4211,225.1679,224.4123,225.0712,3900.0
2017-06-27 09:55:00,256.21,256.21,255.51,255.99,16066.0,225.1064,225.1064,224.4913,224.9131,16066.0
2017-06-27 10:00:00,256.38,256.38,255.85,256.23,3526.0,225.2557,225.2557,224.7901,225.1239,3526.0
2017-06-27 10:05:00,256.44,256.65,256.24,256.53,3425.0,225.3084,225.4929,225.1327,225.3875,3425.0
2017-06-27 10:10:00,256.56,256.59,256.06,256.14,4560.0,225.4139,225.4402,224.9746,225.0449,4560.0
2017-06-27 10:15:00,256.17,256.57,256.17,256.55,2509.0,225.0712,225.4227,225.0712,225.4051,2509.0
2017-06-27 10:20:00,256.54,256.69,256.34,256.49,3305.0,225.3963,225.5281,225.2206,225.3524,3305.0
2017-06-27 10:25:00,256.6,256.6,256.4,256.49,1009.0,225.449,225.449,225.2733,225.3524,1009.0
2017-06-27 10:30:00,256.33,256.47,256.21,256.38,1800.0,225.2118,225.3348,225.1064,225.2557,1800.0
2017-06-27 10:35:00,256.47,256.47,256.24,256.24,1300.0,225.3348,225.3348,225.1327,225.1327,1300.0
2017-06-27 10:40:00,256.12,256.15,256.0,256.13,1800.0,225.0273,225.0536,224.9219,225.0361,1800.0
2017-06-27 10:45:00,256.06,256.2,256.01,256.18,2858.0,224.9746,225.0976,224.9306,225.08,2858.0
2017-06-27 10:50:00,256.13,256.63,256.13,256.41,2900.0,225.0361,225.4754,225.0361,225.2821,2900.0
2017-06-27 10:55:00,256.38,256.6,256.37,256.4,2400.0,225.2557,225.449,225.2469,225.2733,2400.0
2017-06-27 11:00:00,256.4,256.41,256.29,256.38,1901.0,225.2733,225.2821,225.1767,225.2557,1901.0
2017-06-27 11:05:00,256.43,256.63,256.43,256.56,3102.0,225.2997,225.4754,225.2997,225.4139,3102.0
2017-06-27 11:10:00,256.6,256.69,256.55,256.63,3656.0,225.449,225.5281,225.4051,225.4754,3656.0
2017-06-27 11:15:00,256.57,256.57,256.23,256.24,3289.0,225.4227,225.4227,225.1239,225.1327,3289.0
2017-06-27 11:20:00,256.31,256.34,256.0,256.04,2800.0,225.1942,225.2206,224.9219,224.957,2800.0
2017-06-27 11:25:00,256.01,256.12,255.84,256.12,2525.0,224.9306,225.0273,224.7813,225.0273,2525.0
2017-06-27 11:30:00,256.1,256.12,256.0,256.04,1100.0,225.0097,225.0273,224.9219,224.957,1100.0
2017-06-27 11:35:00,256.05,256.42,256.05,256.42,2205.0,224.9658,225.2909,224.9658,225.2909,2205.0
2017-06-27 11:40:00,256.42,256.58,256.26,256.33,5259.0,225.2909,225.4314,225.1503,225.2118,5259.0
2017-06-27 11:45:00,256.39,257.0,256.36,256.9,6252.0,225.2645,225.8005,225.2382,225.7126,6252.0
2017-06-27 11:50:00,256.89,256.96,256.65,256.7,5317.0,225.7038,225.7653,225.4929,225.5369,5317.0
2017-06-27 11:55:00,256.72,256.82,256.68,256.73,3700.0,225.5545,225.6423,225.5193,225.5632,3700.0
2017-06-27 12:00:00,256.79,257.0,256.67,256.67,4985.0,225.616,225.8005,225.5105,225.5105,4985.0
2017-06-27 12:05:00,256.84,256.93,256.83,256.87,1356.0,225.6599,225.739,225.6511,225.6862,1356.0
2017-06-27 12:10:00,256.93,257.05,256.93,257.0,1200.0,225.739,225.8444,225.739,225.8005,1200.0
2017-06-27 12:15:00,256.98,257.18,256.89,256.99,3623.0,225.7829,225.9586,225.7038,225.7917,3623.0
2017-06-27 12:20:00,256.98,256.99,256.83,256.83,900.0,225.7829,225.7917,225.6511,225.6511,900.0
2017-06-27 12:25:00,256.91,257.11,256.9,256.95,3054.0,225.7214,225.8971,225.7126,225.7565,3054.0
2017-06-27 12:30:00,256.97,257.04,256.83,256.84,1100.0,225.7741,225.8356,225.6511,225.6599,1100.0
2017-06-27 12:35:00,256.84,256.84,256.56,256.7,2150.0,225.6599,225.6599,225.4139,225.5369,2150.0
2017-06-27 12:40:00,256.75,256.78,256.71,256.78,1529.0,225.5808,225.6072,225.5457,225.6072,1529.0
2017-06-27 12:45:00,256.74,256.88,256.74,256.88,1615.0,225.572,225.695,225.572,225.695,1615.0
2017-06-27 12:50:00,256.81,256.9,256.62,256.63,2801.0,225.6335,225.7126,225.4666,225.4754,2801.0
2017-06-27 12:55:00,256.63,256.82,256.61,256.72,3217.0,225.4754,225.6423,225.4578,225.5545,3217.0
2017-06-27 13:00:00,256.7,256.72,256.66,256.72,800.0,225.5369,225.5545,225.5017,225.5545,800.0
2017-06-27 13:05:00,256.69,256.69,256.36,256.36,2076.0,225.5281,225.5281,225.2382,225.2382,2076.0
2017-06-27 13:10:00,256.36,256.53,256.36,256.46,1444.0,225.2382,225.3875,225.2382,225.326,1444.0
2017-06-27 13:15:00,256.51,256.72,256.5,256.72,1850.0,225.3699,225.5545,225.3612,225.5545,1850.0
2017-06-27 13:20:00,256.73,256.73,256.53,256.62,1029.0,225.5632,225.5632,225.3875,225.4666,1029.0
2017-06-27 13:25:00,256.73,256.73,256.57,256.57,1450.0,225.5632,225.5632,225.4227,225.4227,1450.0
2017-06-27 13:30:00,256.52,256.62,256.25,256.33,2200.0,225.3787,225.4666,225.1415,225.2118,2200.0
2017-06-27 13:35:00,256.26,256.26,255.75,255.86,3598.0,225.1503,225.1503,224.7022,224.7989,3598.0
2017-06-27 13:40:00,255.75,255.88,255.68,255.79,1500.0,224.7022,224.8164,224.6407,224.7374,1500.0
2017-06-27 13:45:00,255.67,255.81,255.62,255.74,1477.0,224.6319,224.7549,224.588,224.6934,1477.0
2017-06-27 13:50:00,255.85,255.93,255.83,255.83,1502.0,224.7901,224.8604,224.7725,224.7725,1502.0
2017-06-27 13:55:00,255.82,255.96,255.78,255.95,1701.0,224.7637,224.8867,224.7286,224.8779,1701.0
2017-06-27 14:00:00,256.01,256.13,255.94,256.0,3002.0,224.9306,225.0361,224.8691,224.9219,3002.0
2017-06-27 14:05:00,255.94,255.95,255.78,255.85,1660.0,224.8691,224.8779,224.7286,224.7901,1660.0
2017-06-27 14:10:00,255.81,255.95,255.79,255.93,3936.0,224.7549,224.8779,224.7374,224.8604,3936.0
2017-06-27 14:15:00,256.03,256.19,255.83,256.19,3875.0,224.9482,225.0888,224.7725,225.0888,3875.0
2017-06-27 14:20:00,256.21,256.21,255.95,256.07,4700.0,225.1064,225.1064,224.8779,224.9834,4700.0
2017-06-27 14:25:00,256.04,256.55,256.03,256.41,3019.0,224.957,225.4051,224.9482,225.2821,3019.0
2017-06-27 14:30:00,256.32,256.32,256.17,256.19,1834.0,225.203,225.203,225.0712,225.0888,1834.0
2017-06-27 14:35:00,256.34,256.34,255.96,256.01,2019.0,225.2206,225.2206,224.8867,224.9306,2019.0
2017-06-27 14:40:00,256.07,256.11,255.95,256.07,1838.0,224.9834,225.0185,224.8779,224.9834,1838.0
2017-06-27 14:45:00,256.06,256.21,256.03,256.16,3395.0,224.9746,225.1064,224.9482,225.0624,3395.0
2017-06-27 14:50:00,256.25,256.25,256.01,256.12,3323.0,225.1415,225.1415,224.9306,225.0273,3323.0
2017-06-27 14:55:00,256.04,256.16,255.63,255.63,3529.0,224.957,225.0624,224.5968,224.5968,3529.0
2017-06-27 15:00:00,255.74,256.02,255.74,256.01,3217.0,224.6934,224.9394,224.6934,224.9306,3217.0
2017-06-27 15:05:00,256.05,256.05,255.66,255.72,6692.0,224.9658,224.9658,224.6231,224.6759,6692.0
2017-06-27 15:10:00,255.94,256.01,255.91,255.91,400.0,224.8691,224.9306,224.8428,224.8428,400.0
2017-06-27 15:15:00,256.01,256.13,255.9,256.05,3305.0,224.9306,225.0361,224.834,224.9658,3305.0
2017-06-27 15:20:00,256.07,256.13,256.05,256.13,1200.0,224.9834,225.0361,224.9658,225.0361,1200.0
2017-06-27 15:25:00,256.08,256.11,255.72,255.72,3554.0,224.9921,225.0185,224.6759,224.6759,3554.0
2017-06-27 15:30:00,255.72,255.95,255.7,255.83,2945.0,224.6759,224.8779,224.6583,224.7725,2945.0
2017-06-27 15:35:00,255.85,256.28,255.8,256.14,4082.0,224.7901,225.1679,224.7461,225.0449,4082.0
2017-06-27 15:40:00,256.13,256.18,255.99,256.01,4035.0,225.0361,225.08,224.9131,224.9306,4035.0
2017-06-27 15:45:00,255.98,256.2,255.89,255.91,8633.0,224.9043,225.0976,224.8252,224.8428,8633.0
2017-06-27 15:50:00,255.93,255.93,255.58,255.64,9880.0,224.8604,224.8604,224.5528,224.6056,9880.0
2017-06-27 15:55:00,255.62,255.69,255.31,255.31,27644.0,224.588,224.6495,224.3156,224.3156,27644.0
2017-06-28 09:30:00,256.65,257.15,256.57,257.15,5933.0,225.4929,225.9322,225.4227,225.9322,5933.0
2017-06-28 09:35:00,257.31,257.31,256.81,257.25,1400.0,226.0728,226.0728,225.6335,226.0201,1400.0
2017-06-28 09:40:00,257.32,257.52,257.14,257.49,3445.0,226.0816,226.2573,225.9235,226.231,3445.0
2017-06-28 09:45:00,257.31,257.37,257.05,257.05,1510.0,226.0728,226.1255,225.8444,225.8444,1510.0
2017-06-28 09:50:00,256.79,256.79,256.16,256.54,4410.0,225.616,225.616,225.0624,225.3963,4410.0
2017-06-28 09:55:00,256.61,256.8,256.33,256.37,12511.0,225.4578,225.6247,225.2118,225.2469,12511.0
2017-06-28 10:00:00,256.13,256.86,256.13,256.82,1850.0,225.0361,225.6775,225.0361,225.6423,1850.0
2017-06-28 10:05:00,256.98,257.27,256.9,257.17,1700.0,225.7829,226.0377,225.7126,225.9498,1700.0
2017-06-28 10:10:00,257.32,257.45,257.26,257.31,2000.0,226.0816,226.1958,226.0289,226.0728,2000.0
2017-06-28 10:15:00,257.31,257.34,257.08,257.18,1795.0,226.0728,226.0992,225.8707,225.9586,1795.0
2017-06-28 10:20:00,257.15,257.15,256.82,256.82,3000.0,225.9322,225.9322,225.6423,225.6423,3000.0
2017-06-28 10:25:00,256.96,257.37,256.96,257.16,5172.0,225.7653,226.1255,225.7653,225.941,5172.0
2017-06-28 10:30:00,257.11,257.28,257.09,257.15,1400.0,225.8971,226.0465,225.8795,225.9322,1400.0
2017-06-28 10:35:00,257.25,257.45,257.19,257.21,2330.0,226.0201,226.1958,225.9674,225.985,2330.0
2017-06-28 10:40:00,257.27,257.69,257.16,257.69,4502.0,226.0377,226.4067,225.941,226.4067,4502.0
2017-06-28 10:45:00,257.62,257.77,257.45,257.63,5165.0,226.3452,226.477,226.1958,226.354,5165.0
2017-06-28 10:50:00,257.65,257.83,257.58,257.83,3650.0,226.3716,226.5297,226.31,226.5297,3650.0
2017-06-28 10:55:00,257.72,257.79,257.5,257.67,2200.0,226.4331,226.4946,226.2398,226.3891,2200.0
2017-06-28 11:00:00,257.67,257.74,257.57,257.69,4161.0,226.3891,226.4506,226.3013,226.4067,4161.0
2017-06-28 11:05:00,257.66,257.89,257.59,257.89,6300.0,226.3803,226.5824,226.3188,226.5824,6300.0
2017-06-28 11:10:00,257.97,258.17,257.95,258.17,3027.0,226.6527,226.8284,226.6351,226.8284,3027.0
2017-06-28 11:15:00,258.15,258.19,257.65,257.68,5836.0,226.8109,226.846,226.3716,226.3979,5836.0
2017-06-28 11:20:00,257.79,257.87,257.79,257.87,300.0,226.4946,226.5648,226.4946,226.5648,300.0
2017-06-28 11:25:00,258.06,258.1,257.69,257.69,1955.0,226.7318,226.7669,226.4067,226.4067,1955.0
2017-06-28 11:30:00,257.69,257.96,257.69,257.9,3200.0,226.4067,226.6439,226.4067,226.5912,3200.0
2017-06-28 11:35:00,257.95,258.02,257.8,257.81,1500.0,226.6351,226.6966,226.5033,226.5121,1500.0
2017-06-28 11:40:00,257.87,258.0,257.74,257.99,2120.0,226.5648,226.6791,226.4506,226.6703,2120.0
2017-06-28 11:45:00,257.94,257.98,257.84,257.98,1100.0,226.6263,226.6615,226.5385,226.6615,1100.0
2017-06-28 11:50:00,257.98,258.29,257.89,258.29,1900.0,226.6615,226.9339,226.5824,226.9339,1900.0
2017-06-28 11:55:00,258.21,258.31,258.01,258.01,6282.0,226.8636,226.9514,226.6878,226.6878,6282.0
2017-06-28 12:00:00,258.0,258.0,257.87,257.88,789.0,226.6791,226.6791,226.5648,226.5736,789.0
2017-06-28 12:05:00,257.93,258.01,257.86,257.93,1700.0,226.6176,226.6878,226.5561,226.6176,1700.0
2017-06-28 12:10:00,257.86,257.92,257.76,257.78,1303.0,226.5561,226.6088,226.4682,226.4858,1303.0
2017-06-28 12:15:00,257.68,257.74,257.57,257.63,2200.0,226.3979,226.4506,226.3013,226.354,2200.0
2017-06-28 12:20:00,257.58,257.72,257.44,257.51,19117.0,226.31,226.4331,226.187,226.2485,19117.0
2017-06-28 12:25:00,257.62,257.78,257.52,257.74,5633.0,226.3452,226.4858,226.2573,226.4506,5633.0
2017-06-28 12:30:00,257.77,257.9,257.77,257.9,492.0,226.477,226.5912,226.477,226.5912,492.0
2017-06-28 12:35:00,257.8,257.91,257.8,257.85,950.0,226.5033,226.6,226.5033,226.5473,950.0
2017-06-28 12:40:00,257.78,257.91,257.73,257.91,3900.0,226.4858,226.6,226.4418,226.6,3900.0
2017-06-28 12:45:00,257.82,257.82,257.65,257.81,1250.0,226.5209,226.5209,226.3716,226.5121,1250.0
2017-06-28 12:50:00,257.81,257.83,257.66,257.66,600.0,226.5121,226.5297,226.3803,226.3803,600.0
2017-06-28 12:55:00,257.63,257.76,257.63,257.75,3166.0,226.354,226.4682,226.354,226.4594,3166.0
2017-06-28 13:00:00,257.75,257.83,257.63,257.63,5272.0,226.4594,226.5297,226.354,226.354,5272.0
2017-06-28 13:05:00,257.64,257.64,257.59,257.62,802.0,226.3628,226.3628,226.3188,226.3452,802.0
2017-06-28 13:10:00,257.64,257.67,257.55,257.55,1120.0,226.3628,226.3891,226.2837,226.2837,1120.0
2017-06-28 13:15:00,257.47,257.47,257.44,257.44,800.0,226.2134,226.2134,226.187,226.187,800.0
2017-06-28 13:20:00,257.52,257.6,257.49,257.6,1614.0,226.2573,226.3276,226.231,226.3276,1614.0
2017-06-28 13:25:00,257.64,257.74,257.54,257.73,2423.0,226.3628,226.4506,226.2749,226.4418,2423.0
2017-06-28 13:30:00,257.74,257.75,257.61,257.61,400.0,226.4506,226.4594,226.3364,226.3364,400.0
2017-06-28 13:35:00,257.58,257.67,257.52,257.67,7242.0,226.31,226.3891,226.2573,226.3891,7242.0
2017-06-28 13:40:00,257.69,257.69,257.68,257.69,200.0,226.4067,226.4067,226.3979,226.4067,200.0
2017-06-28 13:45:00,257.62,257.67,257.36,257.38,1625.0,226.3452,226.3891,226.1168,226.1343,1625.0
2017-06-28 13:50:00,257.41,257.49,257.41,257.47,700.0,226.1607,226.231,226.1607,226.2134,700.0
2017-06-28 13:55:00,257.49,257.5,257.38,257.38,1200.0,226.231,226.2398,226.1343,226.1343,1200.0
2017-06-28 14:00:00,257.47,257.6,257.47,257.51,1300.0,226.2134,226.3276,226.2134,226.2485,1300.0
2017-06-28 14:05:00,257.53,257.62,257.52,257.62,1350.0,226.2661,226.3452,226.2573,226.3452,1350.0
2017-06-28 14:10:00,257.6,257.68,257.54,257.54,1400.0,226.3276,226.3979,226.2749,226.2749,1400.0
2017-06-28 14:15:00,257.66,257.66,257.53,257.65,3700.0,226.3803,226.3803,226.2661,226.3716,3700.0
2017-06-28 14:20:00,257.75,257.8,257.7,257.74,1554.0,226.4594,226.5033,226.4155,226.4506,1554.0
2017-06-28 14:25:00,257.72,257.72,257.55,257.71,9478.0,226.4331,226.4331,226.2837,226.4243,9478.0
2017-06-28 14:30:00,257.66,257.86,257.65,257.81,3474.0,226.3803,226.5561,226.3716,226.5121,3474.0
2017-06-28 14:35:00,257.84,257.98,257.74,257.98,2000.0,226.5385,226.6615,226.4506,226.6615,2000.0
2017-06-28 14:40:00,257.93,257.96,257.79,257.96,5048.0,226.6176,226.6439,226.4946,226.6439,5048.0
2017-06-28 14:45:00,257.89,257.94,257.76,257.76,2800.0,226.5824,226.6263,226.4682,226.4682,2800.0
2017-06-28 14:50:00,257.82,257.91,257.77,257.77,2400.0,226.5209,226.6,226.477,226.477,2400.0
2017-06-28 14:55:00,257.77,257.86,257.73,257.77,2700.0,226.477,226.5561,226.4418,226.477,2700.0
2017-06-28 15:00:00,257.74,257.9,257.73,257.9,2603.0,226.4506,226.5912,226.4418,226.5912,2603.0
2017-06-28 15:05:00,257.93,258.17,257.91,258.06,4030.0,226.6176,226.8284,226.6,226.7318,4030.0
2017-06-28 15:10:00,257.98,258.03,257.92,257.92,2200.0,226.6615,226.7054,226.6088,226.6088,2200.0
2017-06-28 15:15:00,257.97,258.05,257.96,257.96,2677.0,226.6527,226.723,226.6439,226.6439,2677.0
2017-06-28 15:20:00,257.96,257.99,257.9,257.94,2200.0,226.6439,226.6703,226.5912,226.6263,2200.0
2017-06-28 15:25:00,257.92,258.02,257.87,257.96,5696.0,226.6088,226.6966,226.5648,226.6439,5696.0
2017-06-28 15:30:00,257.9,258.0,257.85,257.92,2811.0,226.5912,226.6791,226.5473,226.6088,2811.0
2017-06-28 15:35:00,257.88,257.92,257.82,257.82,3800.0,226.5736,226.6088,226.5209,226.5209,3800.0
2017-06-28 15:40:00,257.86,257.96,257.84,257.88,9794.0,226.5561,226.6439,226.5385,226.5736,9794.0
2017-06-28 15:45:00,257.88,257.9,257.79,257.83,7768.0,226.5736,226.5912,226.4946,226.5297,7768.0
2017-06-28 15:50:00,257.78,257.88,257.76,257.81,9873.0,226.4858,226.5736,226.4682,226.5121,9873.0
2017-06-28 15:55:00,257.87,257.88,257.39,257.52,21993.0,226.5648,226.5736,226.1431,226.2573,21993.0
2017-06-29 09:30:00,257.84,257.84,256.96,257.08,9195.0,226.5385,226.5385,225.7653,225.8707,9195.0
2017-06-29 09:35:00,257.09,257.24,256.69,257.2,7000.0,225.8795,226.0113,225.5281,225.9762,7000.0
2017-06-29 09:40:00,257.07,257.2,256.16,256.16,5067.0,225.862,225.9762,225.0624,225.0624,5067.0
2017-06-29 09:45:00,256.15,256.27,255.64,255.87,6688.0,225.0536,225.1591,224.6056,224.8076,6688.0
2017-06-29 09:50:00,256.1,256.1,255.64,255.88,5751.0,225.0097,225.0097,224.6056,224.8164,5751.0
2017-06-29 09:55:00,255.8,255.8,255.3,255.31,2200.0,224.7461,224.7461,224.3068,224.3156,2200.0
2017-06-29 10:00:00,255.29,255.54,255.1,255.31,9315.0,224.2981,224.5177,224.1311,224.3156,9315.0
2017-06-29 10:05:00,255.24,255.27,255.0,255.27,7534.0,224.2541,224.2805,224.0433,224.2805,7534.0
2017-06-29 10:10:00,255.22,255.22,254.87,254.95,7420.0,224.2366,224.2366,223.929,223.9993,7420.0
2017-06-29 10:15:00,254.8,254.8,254.37,254.44,4855.0,223.8675,223.8675,223.4897,223.5512,4855.0
2017-06-29 10:20:00,254.32,254.6,254.28,254.34,18929.0,223.4458,223.6918,223.4107,223.4634,18929.0
2017-06-29 10:25:00,254.4,254.58,254.32,254.43,6494.0,223.5161,223.6742,223.4458,223.5425,6494.0
2017-06-29 10:30:00,254.43,254.57,254.38,254.57,5100.0,223.5425,223.6655,223.4985,223.6655,5100.0
2017-06-29 10:35:00,254.56,254.91,254.46,254.71,7604.0,223.6567,223.9642,223.5688,223.7885,7604.0
2017-06-29 10:40:00,254.8,255.01,254.72,254.99,3064.0,223.8675,224.052,223.7972,224.0345,3064.0
2017-06-29 10:45:00,255.01,255.28,255.01,255.28,2500.0,224.052,224.2893,224.052,224.2893,2500.0
2017-06-29 10:50:00,255.21,255.23,255.1,255.14,2146.0,224.2278,224.2453,224.1311,224.1663,2146.0
2017-06-29 10:55:00,255.08,255.15,254.7,254.86,4377.0,224.1135,224.175,223.7797,223.9203,4377.0
2017-06-29 11:00:00,254.88,254.92,254.57,254.7,4860.0,223.9378,223.973,223.6655,223.7797,4860.0
2017-06-29 11:05:00,254.74,254.82,254.66,254.69,4400.0,223.8148,223.8851,223.7445,223.7709,4400.0
2017-06-29 11:10:00,254.68,254.72,254.38,254.44,7296.0,223.7621,223.7972,223.4985,223.5512,7296.0
2017-06-29 11:15:00,254.44,254.45,254.27,254.3,1848.0,223.5512,223.56,223.4019,223.4282,1848.0
2017-06-29 11:20:00,254.44,254.57,254.32,254.45,6201.0,223.5512,223.6655,223.4458,223.56,6201.0
2017-06-29 11:25:00,254.45,254.61,254.37,254.48,4400.0,223.56,223.7006,223.4897,223.5864,4400.0
2017-06-29 11:30:00,254.45,254.6,254.14,254.6,7291.0,223.56,223.6918,223.2877,223.6918,7291.0
2017-06-29 11:35:00,254.57,254.84,254.56,254.71,2898.0,223.6655,223.9027,223.6567,223.7885,2898.0
2017-06-29 11:40:00,254.75,254.91,254.71,254.91,2760.0,223.8236,223.9642,223.7885,223.9642,2760.0
2017-06-29 11:45:00,254.96,255.08,254.86,254.99,3020.0,224.0081,224.1135,223.9203,224.0345,3020.0
2017-06-29 11:50:00,254.83,254.86,254.56,254.57,2300.0,223.8939,223.9203,223.6567,223.6655,2300.0
2017-06-29 11:55:00,254.54,254.74,254.46,254.54,4600.0,223.6391,223.8148,223.5688,223.6391,4600.0
2017-06-29 12:00:00,254.45,254.78,254.4,254.65,6323.0,223.56,223.85,223.5161,223.7357,6323.0
2017-06-29 12:05:00,254.64,254.72,254.54,254.71,1908.0,223.727,223.7972,223.6391,223.7885,1908.0
2017-06-29 12:10:00,254.71,254.8,254.64,254.75,2911.0,223.7885,223.8675,223.727,223.8236,2911.0
2017-06-29 12:15:00,254.67,254.68,254.49,254.54,2984.0,223.7533,223.7621,223.5952,223.6391,2984.0
2017-06-29 12:20:00,254.56,254.59,254.41,254.41,1200.0,223.6567,223.683,223.5249,223.5249,1200.0
2017-06-29 12:25:00,254.5,254.54,254.34,254.46,600.0,223.604,223.6391,223.4634,223.5688,600.0
2017-06-29 12:30:00,254.45,254.54,254.35,254.46,3401.0,223.56,223.6391,223.4722,223.5688,3401.0
2017-06-29 12:35:00,254.29,254.59,254.29,254.48,14010.0,223.4195,223.683,223.4195,223.5864,14010.0
2017-06-29 12:40:00,254.46,254.49,254.46,254.49,200.0,223.5688,223.5952,223.5688,223.5952,200.0
2017-06-29 12:45:00,254.48,254.48,254.31,254.32,3168.0,223.5864,223.5864,223.437,223.4458,3168.0
2017-06-29 12:50:00,254.38,254.4,254.25,254.4,1933.0,223.4985,223.5161,223.3843,223.5161,1933.0
2017-06-29 12:55:00,254.36,254.38,254.19,254.26,2900.0,223.481,223.4985,223.3316,223.3931,2900.0
2017-06-29 13:00:00,254.26,254.37,254.26,254.29,2504.0,223.3931,223.4897,223.3931,223.4195,2504.0
2017-06-29 13:05:00,254.33,254.33,254.05,254.15,2925.0,223.4546,223.4546,223.2086,223.2964,2925.0
2017-06-29 13:10:00,254.14,254.14,253.53,253.68,8265.0,223.2877,223.2877,222.7517,222.8835,8265.0
2017-06-29 13:15:00,253.67,253.74,253.65,253.73,1602.0,222.8747,222.9362,222.8571,222.9274,1602.0
2017-06-29 13:20:00,253.69,253.71,253.07,253.18,6965.0,222.8923,222.9099,222.3476,222.4442,6965.0
2017-06-29 13:25:00,253.13,253.32,252.82,252.99,4463.0,222.4003,222.5672,222.1279,222.2773,4463.0
2017-06-29 13:30:00,252.86,253.51,252.86,253.38,3395.0,222.1631,222.7341,222.1631,222.6199,3395.0
2017-06-29 13:35:00,253.54,253.56,253.38,253.49,1979.0,222.7605,222.7781,222.6199,222.7166,1979.0
2017-06-29 13:40:00,253.68,253.92,253.68,253.89,2498.0,222.8835,223.0944,222.8835,223.068,2498.0
2017-06-29 13:45:00,253.89,253.93,253.75,253.88,1600.0,223.068,223.1032,222.945,223.0592,1600.0
2017-06-29 13:50:00,253.88,254.01,253.81,253.93,3820.0,223.0592,223.1734,222.9977,223.1032,3820.0
2017-06-29 13:55:00,253.86,253.88,253.68,253.78,5990.0,223.0417,223.0592,222.8835,222.9714,5990.0
2017-06-29 14:00:00,253.67,253.76,253.5,253.56,2098.0,222.8747,222.9538,222.7254,222.7781,2098.0
2017-06-29 14:05:00,253.67,254.11,253.62,254.04,3836.0,222.8747,223.2613,222.8308,223.1998,3836.0
2017-06-29 14:10:00,254.05,254.14,253.86,254.14,3650.0,223.2086,223.2877,223.0417,223.2877,3650.0
2017-06-29 14:15:00,254.23,254.26,254.09,254.12,3308.0,223.3667,223.3931,223.2437,223.2701,3308.0
2017-06-29 14:20:00,254.12,254.28,254.11,254.21,15707.0,223.2701,223.4107,223.2613,223.3492,15707.0
2017-06-29 14:25:00,254.27,254.56,254.27,254.49,4300.0,223.4019,223.6567,223.4019,223.5952,4300.0
2017-06-29 14:30:00,254.49,254.54,254.13,254.42,5119.0,223.5952,223.6391,223.2789,223.5337,5119.0
2017-06-29 14:35:00,254.41,254.55,254.38,254.53,2600.0,223.5249,223.6479,223.4985,223.6303,2600.0
2017-06-29 14:40:00,254.52,254.7,254.51,254.64,3238.0,223.6215,223.7797,223.6127,223.727,3238.0
2017-06-29 14:45:00,254.63,254.7,254.53,254.63,3000.0,223.7182,223.7797,223.6303,223.7182,3000.0
2017-06-29 14:50:00,254.51,254.73,254.51,254.73,3900.0,223.6127,223.806,223.6127,223.806,3900.0
2017-06-29 14:55:00,254.71,254.74,254.61,254.7,2900.0,223.7885,223.8148,223.7006,223.7797,2900.0
2017-06-29 15:00:00,254.69,254.88,254.54,254.88,3211.0,223.7709,223.9378,223.6391,223.9378,3211.0
2017-06-29 15:05:00,254.87,254.97,254.79,254.96,5925.0,223.929,224.0169,223.8588,224.0081,5925.0
2017-06-29 15:10:00,254.95,254.95,254.78,254.88,3235.0,223.9993,223.9993,223.85,223.9378,3235.0
2017-06-29 15:15:00,254.88,255.25,254.88,255.25,6922.0,223.9378,224.2629,223.9378,224.2629,6922.0
2017-06-29 15:20:00,255.25,255.48,255.16,255.29,6810.0,224.2629,224.465,224.1838,224.2981,6810.0
2017-06-29 15:25:00,255.27,255.27,254.85,254.97,6676.0,224.2805,224.2805,223.9115,224.0169,6676.0
2017-06-29 15:30:00,254.98,255.36,254.91,255.36,5609.0,224.0257,224.3596,223.9642,224.3596,5609.0
2017-06-29 15:35:00,255.46,255.61,255.31,255.61,6448.0,224.4474,224.5792,224.3156,224.5792,6448.0
2017-06-29 15:40:00,255.58,255.6,255.22,255.32,12566.0,224.5528,224.5704,224.2366,224.3244,12566.0
2017-06-29 15:45:00,255.31,255.33,255.18,255.2,12854.0,224.3156,224.3332,224.2014,224.219,12854.0
2017-06-29 15:50:00,255.16,255.37,255.1,255.23,16895.0,224.1838,224.3683,224.1311,224.2453,16895.0
2017-06-29 15:55:00,255.23,255.24,254.89,254.93,39537.0,224.2453,224.2541,223.9466,223.9818,39537.0
2017-06-30 09:30:00,255.77,255.88,255.56,255.59,4092.0,224.7198,224.8164,224.5353,224.5616,4092.0
2017-06-30 09:35:00,255.79,256.89,255.79,256.26,3100.0,224.7374,225.7038,224.7374,225.1503,3100.0
2017-06-30 09:40:00,256.54,256.72,256.48,256.59,2083.0,225.3963,225.5545,225.3436,225.4402,2083.0
2017-06-30 09:45:00,256.64,257.17,256.58,256.98,3699.0,225.4842,225.9498,225.4314,225.7829,3699.0
2017-06-30 09:50:00,256.75,257.03,256.75,256.92,1400.0,225.5808,225.8268,225.5808,225.7302,1400.0
2017-06-30 09:55:00,256.71,256.71,256.71,256.71,500.0,225.5457,225.5457,225.5457,225.5457,500.0
2017-06-30 10:00:00,256.62,256.63,256.13,256.17,2837.0,225.4666,225.4754,225.0361,225.0712,2837.0
2017-06-30 10:05:00,256.15,256.35,256.15,256.34,1233.0,225.0536,225.2294,225.0536,225.2206,1233.0
2017-06-30 10:10:00,256.21,256.21,256.09,256.09,1114.0,225.1064,225.1064,225.0009,225.0009,1114.0
2017-06-30 10:15:00,256.05,256.53,256.05,256.35,2950.0,224.9658,225.3875,224.9658,225.2294,2950.0
2017-06-30 10:20:00,256.37,256.51,256.16,256.5,4296.0,225.2469,225.3699,225.0624,225.3612,4296.0
2017-06-30 10:25:00,256.56,256.77,256.53,256.54,9269.0,225.4139,225.5984,225.3875,225.3963,9269.0
2017-06-30 10:30:00,256.49,256.53,256.2,256.53,3075.0,225.3524,225.3875,225.0976,225.3875,3075.0
2017-06-30 10:35:00,256.59,256.68,256.34,256.34,1700.0,225.4402,225.5193,225.2206,225.2206,1700.0
2017-06-30 10:40:00,256.39,256.46,256.35,256.44,1663.0,225.2645,225.326,225.2294,225.3084,1663.0
2017-06-30 10:45:00,256.31,256.31,256.04,256.04,1175.0,225.1942,225.1942,224.957,224.957,1175.0
2017-06-30 10:50:00,255.99,256.0,255.77,255.92,3566.0,224.9131,224.9219,224.7198,224.8516,3566.0
2017-06-30 10:55:00,255.94,256.24,255.76,256.2,3807.0,224.8691,225.1327,224.711,225.0976,3807.0
2017-06-30 11:00:00,256.2,256.36,256.2,256.34,3200.0,225.0976,225.2382,225.0976,225.2206,3200.0
2017-06-30 11:05:00,256.26,256.51,256.14,256.5,7700.0,225.1503,225.3699,225.0449,225.3612,7700.0
2017-06-30 11:10:00,256.54,256.68,256.43,256.47,1289.0,225.3963,225.5193,225.2997,225.3348,1289.0
2017-06-30 11:15:00,256.38,256.38,256.07,256.25,3401.0,225.2557,225.2557,224.9834,225.1415,3401.0
2017-06-30 11:20:00,256.24,256.54,256.23,256.54,2590.0,225.1327,225.3963,225.1239,225.3963,2590.0
2017-06-30 11:25:00,256.24,256.28,255.94,255.94,2900.0,225.1327,225.1679,224.8691,224.8691,2900.0
2017-06-30 11:30:00,255.78,255.96,255.74,255.78,3826.0,224.7286,224.8867,224.6934,224.7286,3826.0
2017-06-30 11:35:00,256.04,256.04,255.91,256.02,1000.0,224.957,224.957,224.8428,224.9394,1000.0
2017-06-30 11:40:00,256.22,256.22,256.05,256.05,2796.0,225.1152,225.1152,224.9658,224.9658,2796.0
2017-06-30 11:45:00,256.13,256.32,256.12,256.32,2100.0,225.0361,225.203,225.0273,225.203,2100.0
2017-06-30 11:50:00,256.39,256.47,256.34,256.47,600.0,225.2645,225.3348,225.2206,225.3348,600.0
2017-06-30 11:55:00,256.46,256.82,256.46,256.8,2404.0,225.326,225.6423,225.326,225.6247,2404.0
2017-06-30 12:00:00,256.63,256.66,256.5,256.66,3000.0,225.4754,225.5017,225.3612,225.5017,3000.0
2017-06-30 12:05:00,256.7,256.94,256.66,256.83,1400.0,225.5369,225.7477,225.5017,225.6511,1400.0
2017-06-30 12:10:00,256.89,256.99,256.89,256.99,500.0,225.7038,225.7917,225.7038,225.7917,500.0
2017-06-30 12:15:00,257.0,257.12,256.96,256.96,2200.0,225.8005,225.9059,225.7653,225.7653,2200.0
2017-06-30 12:20:00,256.93,256.93,256.71,256.83,4251.0,225.739,225.739,225.5457,225.6511,4251.0
2017-06-30 12:25:00,256.83,256.9,256.66,256.76,14242.0,225.6511,225.7126,225.5017,225.5896,14242.0
2017-06-30 12:30:00,256.69,256.75,256.49,256.49,8661.0,225.5281,225.5808,225.3524,225.3524,8661.0
2017-06-30 12:35:00,256.52,256.61,256.5,256.51,1695.0,225.3787,225.4578,225.3612,225.3699,1695.0
2017-06-30 12:40:00,256.51,256.68,256.44,256.62,2327.0,225.3699,225.5193,225.3084,225.4666,2327.0
2017-06-30 12:45:00,256.61,256.61,256.47,256.5,800.0,225.4578,225.4578,225.3348,225.3612,800.0
2017-06-30 12:50:00,256.5,256.5,256.5,256.5,0.0,225.3612,225.3612,225.3612,225.3612,0.0
2017-06-30 12:55:00,256.51,256.61,256.44,256.61,1452.0,225.3699,225.4578,225.3084,225.4578,1452.0
2017-06-30 13:00:00,256.54,256.69,256.48,256.61,1400.0,225.3963,225.5281,225.3436,225.4578,1400.0
2017-06-30 13:05:00,256.61,256.62,256.52,256.6,2568.0,225.4578,225.4666,225.3787,225.449,2568.0
2017-06-30 13:10:00,256.68,256.78,256.58,256.7,1775.0,225.5193,225.6072,225.4314,225.5369,1775.0
2017-06-30 13:15:00,256.82,256.84,256.54,256.54,4708.0,225.6423,225.6599,225.3963,225.3963,4708.0
2017-06-30 13:20:00,256.51,256.51,256.45,256.48,400.0,225.3699,225.3699,225.3172,225.3436,400.0
2017-06-30 13:25:00,256.55,256.63,256.47,256.58,5079.0,225.4051,225.4754,225.3348,225.4314,5079.0
2017-06-30 13:30:00,256.55,256.78,256.48,256.72,3527.0,225.4051,225.6072,225.3436,225.5545,3527.0
2017-06-30 13:35:00,256.64,256.64,256.64,256.64,100.0,225.4842,225.4842,225.4842,225.4842,100.0
2017-06-30 13:40:00,256.71,256.79,256.69,256.69,800.0,225.5457,225.616,225.5281,225.5281,800.0
2017-06-30 13:45:00,256.74,256.74,256.65,256.68,2470.0,225.572,225.572,225.4929,225.5193,2470.0
2017-06-30 13:50:00,256.69,256.91,256.65,256.85,5064.0,225.5281,225.7214,225.4929,225.6687,5064.0
2017-06-30 13:55:00,256.9,256.95,256.86,256.91,3515.0,225.7126,225.7565,225.6775,225.7214,3515.0
2017-06-30 14:00:00,256.95,256.95,256.84,256.92,1464.0,225.7565,225.7565,225.6599,225.7302,1464.0
2017-06-30 14:05:00,256.94,257.12,256.94,257.11,2925.0,225.7477,225.9059,225.7477,225.8971,2925.0
2017-06-30 14:10:00,257.15,257.34,257.15,257.34,5011.0,225.9322,226.0992,225.9322,226.0992,5011.0
2017-06-30 14:15:00,257.27,257.3,257.1,257.2,6343.0,226.0377,226.064,225.8883,225.9762,6343.0
2017-06-30 14:20:00,257.32,257.32,257.14,257.16,2196.0,226.0816,226.0816,225.9235,225.941,2196.0
2017-06-30 14:25:00,257.17,257.38,257.15,257.38,1641.0,225.9498,226.1343,225.9322,226.1343,1641.0
2017-06-30 14:30:00,257.28,257.33,257.17,257.33,2826.0,226.0465,226.0904,225.9498,226.0904,2826.0
2017-06-30 14:35:00,257.31,257.32,257.26,257.27,2924.0,226.0728,226.0816,226.0289,226.0377,2924.0
2017-06-30 14:40:00,257.3,257.4,257.27,257.4,1461.0,226.064,226.1519,226.0377,226.1519,1461.0
2017-06-30 14:45:00,257.36,257.6,257.36,257.6,3343.0,226.1168,226.3276,226.1168,226.3276,3343.0
2017-06-30 14:50:00,257.63,257.69,257.51,257.59,5140.0,226.354,226.4067,226.2485,226.3188,5140.0
2017-06-30 14:55:00,257.66,257.77,257.51,257.67,3264.0,226.3803,226.477,226.2485,226.3891,3264.0
2017-06-30 15:00:00,257.54,257.54,257.25,257.25,1900.0,226.2749,226.2749,226.0201,226.0201,1900.0
2017-06-30 15:05:00,257.29,257.46,257.24,257.42,4700.0,226.0553,226.2046,226.0113,226.1695,4700.0
2017-06-30 15:10:00,257.37,257.46,257.1,257.1,6972.0,226.1255,226.2046,225.8883,225.8883,6972.0
2017-06-30 15:15:00,257.14,257.19,257.1,257.1,2204.0,225.9235,225.9674,225.8883,225.8883,2204.0
2017-06-30 15:20:00,257.09,257.15,256.91,257.15,5400.0,225.8795,225.9322,225.7214,225.9322,5400.0
2017-06-30 15:25:00,257.2,257.4,257.17,257.4,4870.0,225.9762,226.1519,225.9498,226.1519,4870.0
2017-06-30 15:30:00,257.37,257.47,257.25,257.29,4366.0,226.1255,226.2134,226.0201,226.0553,4366.0
2017-06-30 15:35:00,257.35,257.37,257.28,257.28,5119.0,226.108,226.1255,226.0465,226.0465,5119.0
2017-06-30 15:40:00,257.3,257.43,257.26,257.43,6671.0,226.064,226.1783,226.0289,226.1783,6671.0
2017-06-30 15:45:00,257.4,257.62,257.4,257.54,12519.0,226.1519,226.3452,226.1519,226.2749,12519.0
2017-06-30 15:50:00,257.51,257.56,257.31,257.32,15323.0,226.2485,226.2925,226.0728,226.0816,15323.0
2017-06-30 15:55:00,257.31,257.32,256.59,256.71,41493.0,226.0728,226.0816,225.4402,225.5457,41493.0
2017-07-03 09:30:00,257.31,257.97,256.72,257.13,12149.0,226.0728,226.6527,225.5545,225.9147,12149.0
2017-07-03 09:35:00,256.71,257.5,256.65,257.15,4408.0,225.5457,226.2398,225.4929,225.9322,4408.0
2017-07-03 09:40:00,257.25,257.98,257.25,257.98,3464.0,226.0201,226.6615,226.0201,226.6615,3464.0
2017-07-03 09:45:00,257.99,258.25,257.71,258.01,4448.0,226.6703,226.8987,226.4243,226.6878,4448.0
2017-07-03 09:50:00,257.99,258.21,257.91,258.2,2100.0,226.6703,226.8636,226.6,226.8548,2100.0
2017-07-03 09:55:00,258.16,258.52,258.16,258.52,3386.0,226.8196,227.1359,226.8196,227.1359,3386.0
2017-07-03 10:00:00,258.6,258.8,258.12,258.18,3001.0,227.2062,227.3819,226.7845,226.8372,3001.0
2017-07-03 10:05:00,258.09,258.57,258.09,258.57,3865.0,226.7581,227.1799,226.7581,227.1799,3865.0
2017-07-03 10:10:00,258.67,259.0,258.63,258.96,1520.0,227.2677,227.5577,227.2326,227.5225,1520.0
2017-07-03 10:15:00,258.86,259.0,258.6,258.71,6250.0,227.4347,227.5577,227.2062,227.3029,6250.0
2017-07-03 10:20:00,258.58,258.68,258.48,258.56,2246.0,227.1886,227.2765,227.1008,227.1711,2246.0
2017-07-03 10:25:00,258.56,258.8,258.55,258.8,1100.0,227.1711,227.3819,227.1623,227.3819,1100.0
2017-07-03 10:30:00,258.77,258.78,258.56,258.56,3300.0,227.3556,227.3644,227.1711,227.1711,3300.0
2017-07-03 10:35:00,258.73,258.75,258.49,258.58,1225.0,227.3204,227.338,227.1096,227.1886,1225.0
2017-07-03 10:40:00,258.46,258.62,258.46,258.49,1898.0,227.0832,227.2238,227.0832,227.1096,1898.0
2017-07-03 10:45:00,258.39,258.39,258.06,258.26,2500.0,227.0217,227.0217,226.7318,226.9075,2500.0
2017-07-03 10:50:00,258.35,258.41,258.23,258.33,3000.0,226.9866,227.0393,226.8811,226.969,3000.0
2017-07-03 10:55:00,258.35,259.18,258.35,259.18,2931.0,226.9866,227.7158,226.9866,227.7158,2931.0
2017-07-03 11:00:00,259.14,259.32,259.03,259.13,3900.0,227.6807,227.8388,227.584,227.6719,3900.0
2017-07-03 11:05:00,259.14,259.4,259.1,259.1,1727.0,227.6807,227.9091,227.6455,227.6455,1727.0
2017-07-03 11:10:00,259.07,259.25,259.06,259.06,1702.0,227.6192,227.7773,227.6104,227.6104,1702.0
2017-07-03 11:15:00,259.06,259.3,258.97,259.18,3700.0,227.6104,227.8212,227.5313,227.7158,3700.0
2017-07-03 11:20:00,259.17,259.25,259.1,259.25,5294.0,227.707,227.7773,227.6455,227.7773,5294.0
2017-07-03 11:25:00,259.18,259.39,259.11,259.26,1336.0,227.7158,227.9003,227.6543,227.7861,1336.0
2017-07-03 11:30:00,259.24,259.33,258.98,259.02,17554.0,227.7685,227.8476,227.5401,227.5752,17554.0
2017-07-03 11:35:00,259.12,259.18,259.08,259.12,1133.0,227.6631,227.7158,227.6279,227.6631,1133.0
2017-07-03 11:40:00,259.12,259.37,259.12,259.37,800.0,227.6631,227.8827,227.6631,227.8827,800.0
2017-07-03 11:45:00,259.31,259.31,258.9,259.09,5316.0,227.83,227.83,227.4698,227.6367,5316.0
2017-07-03 11:50:00,259.03,259.17,259.03,259.11,2196.0,227.584,227.707,227.584,227.6543,2196.0
2017-07-03 11:55:00,259.2,259.2,259.05,259.18,3847.0,227.7334,227.7334,227.6016,227.7158,3847.0
2017-07-03 12:00:00,259.08,259.14,259.03,259.06,1408.0,227.6279,227.6807,227.584,227.6104,1408.0
2017-07-03 12:05:00,259.01,259.03,258.54,258.54,1807.0,227.5664,227.584,227.1535,227.1535,1807.0
2017-07-03 12:10:00,258.54,258.62,258.53,258.56,600.0,227.1535,227.2238,227.1447,227.1711,600.0
2017-07-03 12:15:00,258.61,258.84,258.54,258.84,3805.0,227.215,227.4171,227.1535,227.4171,3805.0
2017-07-03 12:20:00,258.86,258.9,258.74,258.81,3357.0,227.4347,227.4698,227.3292,227.3907,3357.0
2017-07-03 12:25:00,258.79,259.05,258.79,258.97,1400.0,227.3732,227.6016,227.3732,227.5313,1400.0
2017-07-03 12:30:00,258.95,259.05,258.74,258.74,4588.0,227.5137,227.6016,227.3292,227.3292,4588.0
2017-07-03 12:35:00,258.82,258.88,258.56,258.6,3316.0,227.3995,227.4522,227.1711,227.2062,3316.0
2017-07-03 12:40:00,258.61,258.64,258.5,258.52,2159.0,227.215,227.2414,227.1184,227.1359,2159.0
2017-07-03 12:45:00,258.52,258.53,258.31,258.43,5369.0,227.1359,227.1447,226.9514,227.0569,5369.0
2017-07-03 12:50:00,258.5,258.58,258.42,258.45,3627.0,227.1184,227.1886,227.0481,227.0744,3627.0
2017-07-03 12:55:00,258.4,258.4,257.72,257.8,6717.0,227.0305,227.0305,226.4331,226.5033,6717.0
2017-07-05 09:30:00,257.8,258.1,257.78,258.06,6811.0,226.5033,226.7669,226.4858,226.7318,6811.0
2017-07-05 09:35:00,258.32,259.22,258.06,259.21,10825.0,226.9602,227.751,226.7318,227.7422,10825.0
2017-07-05 09:40:00,259.08,259.42,259.02,259.2,3320.0,227.6279,227.9267,227.5752,227.7334,3320.0
2017-07-05 09:45:00,259.41,259.67,259.2,259.31,8344.0,227.9179,228.1463,227.7334,227.83,8344.0
2017-07-05 09:50:00,259.22,259.4,258.95,259.4,2595.0,227.751,227.9091,227.5137,227.9091,2595.0
2017-07-05 09:55:00,259.58,259.68,259.39,259.68,1400.0,228.0673,228.1551,227.9003,228.1551,1400.0
2017-07-05 10:00:00,259.66,259.98,259.66,259.98,1200.0,228.1375,228.4187,228.1375,228.4187,1200.0
2017-07-05 10:05:00,259.93,259.93,259.55,259.67,400.0,228.3748,228.3748,228.0409,228.1463,400.0
2017-07-05 10:10:00,259.66,259.68,259.29,259.32,12429.0,228.1375,228.1551,227.8125,227.8388,12429.0
2017-07-05 10:15:00,259.27,259.3,259.07,259.2,3265.0,227.7949,227.8212,227.6192,227.7334,3265.0
2017-07-05 10:20:00,259.29,259.6,259.29,259.46,1100.0,227.8125,228.0848,227.8125,227.9618,1100.0
2017-07-05 10:25:00,259.52,259.67,259.46,259.67,3450.0,228.0145,228.1463,227.9618,228.1463,3450.0
2017-07-05 10:30:00,259.81,260.17,259.8,260.17,4359.0,228.2693,228.5856,228.2605,228.5856,4359.0
2017-07-05 10:35:00,260.17,260.32,260.17,260.32,1584.0,228.5856,228.7174,228.5856,228.7174,1584.0
2017-07-05 10:40:00,260.32,260.43,260.1,260.37,5940.0,228.7174,228.8141,228.5241,228.7613,5940.0
2017-07-05 10:45:00,260.27,260.27,259.9,260.0,2951.0,228.6735,228.6735,228.3484,228.4363,2951.0
2017-07-05 10:50:00,260.03,260.23,259.98,260.23,1650.0,228.4626,228.6383,228.4187,228.6383,1650.0
2017-07-05 10:55:00,260.23,260.37,260.23,260.31,2613.0,228.6383,228.7613,228.6383,228.7086,2613.0
2017-07-05 11:00:00,260.3,260.45,260.2,260.22,11072.0,228.6998,228.8316,228.612,228.6296,11072.0
2017-07-05 11:05:00,260.16,260.16,259.93,259.93,2200.0,228.5768,228.5768,228.3748,228.3748,2200.0
2017-07-05 11:10:00,259.99,260.1,259.95,260.08,1785.0,228.4275,228.5241,228.3923,228.5066,1785.0
2017-07-05 11:15:00,260.14,260.14,260.14,260.14,100.0,228.5593,228.5593,228.5593,228.5593,100.0
2017-07-05 11:20:00,260.13,260.13,259.91,260.0,2471.0,228.5505,228.5505,228.3572,228.4363,2471.0
2017-07-05 11:25:00,260.14,260.34,260.14,260.32,1856.0,228.5593,228.735,228.5593,228.7174,1856.0
2017-07-05 11:30:00,260.21,260.21,259.99,260.12,3027.0,228.6208,228.6208,228.4275,228.5417,3027.0
2017-07-05 11:35:00,260.18,260.25,260.15,260.18,1250.0,228.5944,228.6559,228.5681,228.5944,1250.0
2017-07-05 11:40:00,260.11,260.24,260.08,260.14,1699.0,228.5329,228.6471,228.5066,228.5593,1699.0
2017-07-05 11:45:00,260.09,260.15,260.02,260.06,3443.0,228.5153,228.5681,228.4538,228.489,3443.0
2017-07-05 11:50:00,260.06,260.18,260.05,260.16,4122.0,228.489,228.5944,228.4802,228.5768,4122.0
2017-07-05 11:55:00,260.17,260.21,260.17,260.19,1230.0,228.5856,228.6208,228.5856,228.6032,1230.0
2017-07-05 12:00:00,260.16,260.16,260.08,260.08,1509.0,228.5768,228.5768,228.5066,228.5066,1509.0
2017-07-05 12:05:00,260.14,260.21,260.08,260.1,2600.0,228.5593,228.6208,228.5066,228.5241,2600.0
2017-07-05 12:10:00,260.07,260.07,259.87,259.88,2610.0,228.4978,228.4978,228.322,228.3308,2610.0
2017-07-05 12:15:00,259.89,259.89,259.89,259.89,100.0,228.3396,228.3396,228.3396,228.3396,100.0
2017-07-05 12:20:00,260.0,260.0,260.0,260.0,300.0,228.4363,228.4363,228.4363,228.4363,300.0
2017-07-05 12:25:00,260.01,260.17,260.01,260.17,1835.0,228.445,228.5856,228.445,228.5856,1835.0
2017-07-05 12:30:00,260.09,260.17,260.04,260.08,2715.0,228.5153,228.5856,228.4714,228.5066,2715.0
2017-07-05 12:35:00,260.12,260.21,260.02,260.21,741.0,228.5417,228.6208,228.4538,228.6208,741.0
2017-07-05 12:40:00,260.18,260.27,260.18,260.27,1149.0,228.5944,228.6735,228.5944,228.6735,1149.0
2017-07-05 12:45:00,260.32,260.61,260.32,260.61,6612.0,228.7174,228.9722,228.7174,228.9722,6612.0
2017-07-05 12:50:00,260.64,260.83,260.61,260.83,4225.0,228.9986,229.1655,228.9722,229.1655,4225.0
2017-07-05 12:55:00,260.82,260.82,260.71,260.73,4927.0,229.1567,229.1567,229.0601,229.0776,4927.0
2017-07-05 13:00:00,260.69,260.76,260.64,260.74,3017.0,229.0425,229.104,228.9986,229.0864,3017.0
2017-07-05 13:05:00,260.64,260.68,260.59,260.64,1300.0,228.9986,229.0337,228.9546,228.9986,1300.0
2017-07-05 13:10:00,260.64,260.64,260.56,260.6,900.0,228.9986,228.9986,228.9283,228.9634,900.0
2017-07-05 13:15:00,260.57,260.8,260.57,260.8,1600.0,228.9371,229.1391,228.9371,229.1391,1600.0
2017-07-05 13:20:00,260.77,260.87,260.77,260.81,3004.0,229.1128,229.2006,229.1128,229.1479,3004.0
2017-07-05 13:25:00,260.82,260.94,260.81,260.94,800.0,229.1567,229.2621,229.1479,229.2621,800.0
2017-07-05 13:30:00,260.88,261.01,260.88,261.01,622.0,229.2094,229.3236,229.2094,229.3236,622.0
2017-07-05 13:35:00,261.03,261.03,260.85,260.88,2470.0,229.3412,229.3412,229.1831,229.2094,2470.0
2017-07-05 13:40:00,260.91,260.91,260.76,260.77,500.0,229.2358,229.2358,229.104,229.1128,500.0
2017-07-05 13:45:00,260.81,260.81,260.73,260.77,2400.0,229.1479,229.1479,229.0776,229.1128,2400.0
2017-07-05 13:50:00,260.77,260.89,260.77,260.89,1173.0,229.1128,229.2182,229.1128,229.2182,1173.0
2017-07-05 13:55:00,260.89,260.93,260.88,260.93,392.0,229.2182,229.2534,229.2094,229.2534,392.0
2017-07-05 14:00:00,260.92,261.06,260.86,260.94,2228.0,229.2446,229.3676,229.1919,229.2621,2228.0
2017-07-05 14:05:00,261.04,261.09,260.58,260.58,4358.0,229.35,229.3939,228.9459,228.9459,4358.0
2017-07-05 14:10:00,260.62,260.64,260.6,260.6,747.0,228.981,228.9986,228.9634,228.9634,747.0
2017-07-05 14:15:00,260.59,260.64,260.47,260.64,2082.0,228.9546,228.9986,228.8492,228.9986,2082.0
2017-07-05 14:20:00,260.53,260.58,260.51,260.58,900.0,228.9019,228.9459,228.8843,228.9459,900.0
2017-07-05 14:25:00,260.68,260.75,260.63,260.72,1179.0,229.0337,229.0952,228.9898,229.0689,1179.0
2017-07-05 14:30:00,260.72,260.81,260.68,260.68,2292.0,229.0689,229.1479,229.0337,229.0337,2292.0
2017-07-05 14:35:00,260.74,260.85,260.72,260.83,2817.0,229.0864,229.1831,229.0689,229.1655,2817.0
2017-07-05 14:40:00,260.89,260.89,260.78,260.78,200.0,229.2182,229.2182,229.1216,229.1216,200.0
2017-07-05 14:45:00,260.89,261.03,260.83,260.83,7431.0,229.2182,229.3412,229.1655,229.1655,7431.0
2017-07-05 14:50:00,260.77,261.01,260.77,260.99,1500.0,229.1128,229.3236,229.1128,229.3061,1500.0
2017-07-05 14:55:00,261.01,261.01,260.64,260.72,1194.0,229.3236,229.3236,228.9986,229.0689,1194.0
2017-07-05 15:00:00,260.64,260.79,260.58,260.69,4669.0,228.9986,229.1304,228.9459,229.0425,4669.0
2017-07-05 15:05:00,260.59,260.66,260.52,260.6,3109.0,228.9546,229.0161,228.8931,228.9634,3109.0
2017-07-05 15:10:00,260.47,260.59,260.47,260.59,1000.0,228.8492,228.9546,228.8492,228.9546,1000.0
2017-07-05 15:15:00,260.62,260.72,260.57,260.67,1200.0,228.981,229.0689,228.9371,229.0249,1200.0
2017-07-05 15:20:00,260.67,260.75,260.63,260.66,2685.0,229.0249,229.0952,228.9898,229.0161,2685.0
2017-07-05 15:25:00,260.66,260.81,260.6,260.75,3542.0,229.0161,229.1479,228.9634,229.0952,3542.0
2017-07-05 15:30:00,260.67,260.86,260.49,260.56,7655.0,229.0249,229.1919,228.8668,228.9283,7655.0
2017-07-05 15:35:00,260.49,260.57,260.43,260.57,6915.0,228.8668,228.9371,228.8141,228.9371,6915.0
2017-07-05 15:40:00,260.57,260.6,260.45,260.56,6300.0,228.9371,228.9634,228.8316,228.9283,6300.0
2017-07-05 15:45:00,260.5,260.51,260.21,260.32,11193.0,228.8756,228.8843,228.6208,228.7174,11193.0
2017-07-05 15:50:00,260.31,260.35,260.14,260.18,21988.0,228.7086,228.7438,228.5593,228.5944,21988.0
2017-07-05 15:55:00,260.18,260.37,260.08,260.31,23187.0,228.5944,228.7613,228.5066,228.7086,23187.0
2017-07-06 09:30:00,260.06,260.61,259.54,259.98,9254.0,228.489,228.9722,228.0321,228.4187,9254.0
2017-07-06 09:35:00,260.01,260.24,259.12,259.4,9400.0,228.445,228.6471,227.6631,227.9091,9400.0
2017-07-06 09:40:00,259.1,259.29,259.05,259.28,1677.0,227.6455,227.8125,227.6016,227.8037,1677.0
2017-07-06 09:45:00,259.32,259.33,258.54,258.61,2630.0,227.8388,227.8476,227.1535,227.215,2630.0
2017-07-06 09:50:00,258.59,258.82,258.59,258.7,1080.0,227.1974,227.3995,227.1974,227.2941,1080.0
2017-07-06 09:55:00,258.61,258.72,258.45,258.72,3015.0,227.215,227.3117,227.0744,227.3117,3015.0
2017-07-06 10:00:00,258.61,258.64,258.06,258.12,5634.0,227.215,227.2414,226.7318,226.7845,5634.0
2017-07-06 10:05:00,258.0,258.04,257.71,257.71,6788.0,226.6791,226.7142,226.4243,226.4243,6788.0
2017-07-06 10:10:00,257.83,258.26,257.63,258.26,2700.0,226.5297,226.9075,226.354,226.9075,2700.0
2017-07-06 10:15:00,258.39,258.54,258.28,258.47,1750.0,227.0217,227.1535,226.9251,227.092,1750.0
2017-07-06 10:20:00,258.54,258.88,258.54,258.76,4227.0,227.1535,227.4522,227.1535,227.3468,4227.0
2017-07-06 10:25:00,258.77,258.83,258.38,258.68,3654.0,227.3556,227.4083,227.0129,227.2765,3654.0
2017-07-06 10:30:00,258.61,259.0,258.51,259.0,4613.0,227.215,227.5577,227.1271,227.5577,4613.0
2017-07-06 10:35:00,258.93,259.18,258.92,259.18,1150.0,227.4962,227.7158,227.4874,227.7158,1150.0
2017-07-06 10:40:00,259.13,259.19,259.05,259.19,1010.0,227.6719,227.7246,227.6016,227.7246,1010.0
2017-07-06 10:45:00,258.98,259.36,258.93,259.36,2738.0,227.5401,227.874,227.4962,227.874,2738.0
2017-07-06 10:50:00,259.42,259.48,259.42,259.43,1305.0,227.9267,227.9794,227.9267,227.9355,1305.0
2017-07-06 10:55:00,259.44,259.45,259.19,259.4,1674.0,227.9442,227.953,227.7246,227.9091,1674.0
2017-07-06 11:00:00,259.33,259.36,259.16,259.2,9200.0,227.8476,227.874,227.6982,227.7334,9200.0
2017-07-06 11:05:00,259.19,259.29,259.16,259.28,3300.0,227.7246,227.8125,227.6982,227.8037,3300.0
2017-07-06 11:10:00,259.21,259.34,259.2,259.34,700.0,227.7422,227.8564,227.7334,227.8564,700.0
2017-07-06 11:15:00,259.32,259.41,259.32,259.41,1448.0,227.8388,227.9179,227.8388,227.9179,1448.0
2017-07-06 11:20:00,259.45,259.61,259.45,259.57,1596.0,227.953,228.0936,227.953,228.0585,1596.0
2017-07-06 11:25:00,259.67,259.78,259.62,259.72,6740.0,228.1463,228.243,228.1024,228.1903,6740.0
2017-07-06 11:30:00,259.59,259.75,259.55,259.63,10435.0,228.076,228.2166,228.0409,228.1112,10435.0
2017-07-06 11:35:00,259.72,259.98,259.72,259.97,2230.0,228.1903,228.4187,228.1903,228.4099,2230.0
2017-07-06 11:40:00,259.97,260.19,259.96,260.19,1300.0,228.4099,228.6032,228.4011,228.6032,1300.0
2017-07-06 11:45:00,260.16,260.24,259.97,260.09,6711.0,228.5768,228.6471,228.4099,228.5153,6711.0
2017-07-06 11:50:00,260.07,260.17,259.98,260.12,2006.0,228.4978,228.5856,228.4187,228.5417,2006.0
2017-07-06 11:55:00,260.22,260.26,260.1,260.26,4710.0,228.6296,228.6647,228.5241,228.6647,4710.0
2017-07-06 12:00:00,260.24,260.43,260.2,260.29,4701.0,228.6471,228.8141,228.612,228.6911,4701.0
2017-07-06 12:05:00,260.37,260.6,260.33,260.6,3638.0,228.7613,228.9634,228.7262,228.9634,3638.0
2017-07-06 12:10:00,260.49,260.49,260.2,260.28,4100.0,228.8668,228.8668,228.612,228.6823,4100.0
2017-07-06 12:15:00,260.23,260.24,260.14,260.18,515.0,228.6383,228.6471,228.5593,228.5944,515.0
2017-07-06 12:20:00,260.02,260.22,260.02,260.22,1689.0,228.4538,228.6296,228.4538,228.6296,1689.0
2017-07-06 12:25:00,260.15,260.17,260.0,260.0,1200.0,228.5681,228.5856,228.4363,228.4363,1200.0
2017-07-06 12:30:00,259.91,260.25,259.91,260.22,3629.0,228.3572,228.6559,228.3572,228.6296,3629.0
2017-07-06 12:35:00,260.23,260.58,260.23,260.55,5079.0,228.6383,228.9459,228.6383,228.9195,5079.0
2017-07-06 12:40:00,260.57,260.93,260.53,260.92,9698.0,228.9371,229.2534,228.9019,229.2446,9698.0
2017-07-06 12:45:00,260.87,260.9,260.68,260.74,4808.0,229.2006,229.227,229.0337,229.0864,4808.0
2017-07-06 12:50:00,260.62,260.84,260.6,260.76,4387.0,228.981,229.1743,228.9634,229.104,4387.0
2017-07-06 12:55:00,260.79,260.95,260.71,260.95,7663.0,229.1304,229.2709,229.0601,229.2709,7663.0
2017-07-06 13:00:00,260.89,260.94,260.83,260.89,1300.0,229.2182,229.2621,229.1655,229.2182,1300.0
2017-07-06 13:05:00,260.94,260.95,260.75,260.94,9221.0,229.2621,229.2709,229.0952,229.2621,9221.0
2017-07-06 13:10:00,260.91,260.96,260.85,260.85,13480.0,229.2358,229.2797,229.1831,229.1831,13480.0
2017-07-06 13:15:00,260.77,261.0,260.74,260.9,5599.0,229.1128,229.3149,229.0864,229.227,5599.0
2017-07-06 13:20:00,261.0,261.01,260.85,261.01,12150.0,229.3149,229.3236,229.1831,229.3236,12150.0
2017-07-06 13:25:00,260.99,261.07,260.94,261.03,3620.0,229.3061,229.3764,229.2621,229.3412,3620.0
2017-07-06 13:30:00,261.03,261.36,260.97,261.29,3659.0,229.3412,229.6312,229.2885,229.5697,3659.0
2017-07-06 13:35:00,261.27,261.28,261.14,261.14,2985.0,229.5521,229.5609,229.4379,229.4379,2985.0
2017-07-06 13:40:00,261.14,261.16,260.91,261.16,4623.0,229.4379,229.4554,229.2358,229.4554,4623.0
2017-07-06 13:45:00,261.0,261.13,260.86,261.05,3301.0,229.3149,229.4291,229.1919,229.3588,3301.0
2017-07-06 13:50:00,261.0,261.06,260.96,261.0,3101.0,229.3149,229.3676,229.2797,229.3149,3101.0
2017-07-06 13:55:00,261.0,261.01,260.93,260.99,2138.0,229.3149,229.3236,229.2534,229.3061,2138.0
2017-07-06 14:00:00,260.93,260.93,260.71,260.72,2389.0,229.2534,229.2534,229.0601,229.0689,2389.0
2017-07-06 14:05:00,260.65,260.67,260.59,260.6,1470.0,229.0074,229.0249,228.9546,228.9634,1470.0
2017-07-06 14:10:00,260.6,260.68,260.58,260.63,2100.0,228.9634,229.0337,228.9459,228.9898,2100.0
2017-07-06 14:15:00,260.62,260.62,259.89,259.91,13620.0,228.981,228.981,228.3396,228.3572,13620.0
2017-07-06 14:20:00,259.94,260.03,259.92,260.01,3523.0,228.3835,228.4626,228.366,228.445,3523.0
2017-07-06 14:25:00,260.21,260.28,260.21,260.24,1300.0,228.6208,228.6823,228.6208,228.6471,1300.0
2017-07-06 14:30:00,260.2,260.2,260.01,260.06,4800.0,228.612,228.612,228.445,228.489,4800.0
2017-07-06 14:35:00,260.18,260.21,259.91,259.91,600.0,228.5944,228.6208,228.3572,228.3572,600.0
2017-07-06 14:40:00,260.06,260.06,259.86,260.01,2510.0,228.489,228.489,228.3133,228.445,2510.0
2017-07-06 14:45:00,260.03,260.11,259.96,260.07,2001.0,228.4626,228.5329,228.4011,228.4978,2001.0
2017-07-06 14:50:00,259.89,259.89,259.89,259.89,200.0,228.3396,228.3396,228.3396,228.3396,200.0
2017-07-06 14:55:00,260.05,260.06,259.92,259.92,900.0,228.4802,228.489,228.366,228.366,900.0
2017-07-06 15:00:00,260.04,260.09,260.03,260.08,1780.0,228.4714,228.5153,228.4626,228.5066,1780.0
2017-07-06 15:05:00,260.07,260.08,259.79,259.86,2943.0,228.4978,228.5066,228.2518,228.3133,2943.0
2017-07-06 15:10:00,259.82,259.86,259.66,259.7,5700.0,228.2781,228.3133,228.1375,228.1727,5700.0
2017-07-06 15:15:00,259.65,259.72,259.64,259.65,2718.0,228.1288,228.1903,228.12,228.1288,2718.0
2017-07-06 15:20:00,259.67,259.67,259.49,259.55,1367.0,228.1463,228.1463,227.9882,228.0409,1367.0
2017-07-06 15:25:00,259.59,259.7,259.56,259.62,3351.0,228.076,228.1727,228.0497,228.1024,3351.0
2017-07-06 15:30:00,259.6,259.6,259.3,259.38,5232.0,228.0848,228.0848,227.8212,227.8915,5232.0
2017-07-06 15:35:00,259.35,259.35,258.93,259.06,2900.0,227.8652,227.8652,227.4962,227.6104,2900.0
2017-07-06 15:40:00,259.06,259.21,259.0,259.09,5717.0,227.6104,227.7422,227.5577,227.6367,5717.0
2017-07-06 15:45:00,259.19,259.39,259.11,259.39,13516.0,227.7246,227.9003,227.6543,227.9003,13516.0
2017-07-06 15:50:00,259.37,259.37,259.12,259.21,10456.0,227.8827,227.8827,227.6631,227.7422,10456.0
2017-07-06 15:55:00,259.24,259.25,258.9,258.94,31593.0,227.7685,227.7773,227.4698,227.5049,31593.0
2017-07-07 09:30:00,259.76,260.34,259.33,260.01,7391.0,228.2254,228.735,227.8476,228.445,7391.0
2017-07-07 09:35:00,259.97,261.27,259.96,260.97,5126.0,228.4099,229.5521,228.4011,229.2885,5126.0
2017-07-07 09:40:00,261.11,261.29,260.85,261.29,7229.0,229.4115,229.5697,229.1831,229.5697,7229.0
2017-07-07 09:45:00,261.23,261.48,260.7,261.48,3443.0,229.5169,229.7366,229.0513,229.7366,3443.0
2017-07-07 09:50:00,261.48,262.0,261.33,261.96,3425.0,229.7366,230.1935,229.6048,230.1583,3425.0
2017-07-07 09:55:00,261.81,261.99,261.61,261.94,5725.0,230.0265,230.1847,229.8508,230.1407,5725.0
2017-07-07 10:00:00,261.74,261.87,261.28,261.48,6580.0,229.965,230.0792,229.5609,229.7366,6580.0
2017-07-07 10:05:00,261.5,261.74,261.5,261.74,2000.0,229.7542,229.965,229.7542,229.965,2000.0
2017-07-07 10:10:00,261.76,261.81,261.44,261.61,4570.0,229.9826,230.0265,229.7014,229.8508,4570.0
2017-07-07 10:15:00,261.54,261.64,261.33,261.51,5293.0,229.7893,229.8772,229.6048,229.763,5293.0
2017-07-07 10:20:00,261.46,261.97,261.42,261.92,6073.0,229.719,230.1671,229.6839,230.1232,6073.0
2017-07-07 10:25:00,261.82,262.41,261.82,262.41,4700.0,230.0353,230.5537,230.0353,230.5537,4700.0
2017-07-07 10:30:00,262.38,262.38,262.03,262.03,5091.0,230.5273,230.5273,230.2198,230.2198,5091.0
2017-07-07 10:35:00,261.96,262.02,261.85,261.98,6468.0,230.1583,230.211,230.0617,230.1759,6468.0
2017-07-07 10:40:00,262.12,262.2,261.86,261.92,6580.0,230.2989,230.3692,230.0705,230.1232,6580.0
2017-07-07 10:45:00,261.93,262.3,261.88,262.15,9259.0,230.132,230.457,230.088,230.3253,9259.0
2017-07-07 10:50:00,262.12,262.16,261.77,261.92,1607.0,230.2989,230.334,229.9914,230.1232,1607.0
2017-07-07 10:55:00,261.94,262.23,261.93,262.06,4152.0,230.1407,230.3955,230.132,230.2462,4152.0
2017-07-07 11:00:00,262.2,262.2,262.02,262.02,3957.0,230.3692,230.3692,230.211,230.211,3957.0
2017-07-07 11:05:00,261.94,261.96,261.81,261.95,1300.0,230.1407,230.1583,230.0265,230.1495,1300.0
2017-07-07 11:10:00,262.02,262.15,261.88,262.08,1526.0,230.211,230.3253,230.088,230.2638,1526.0
2017-07-07 11:15:00,262.11,262.3,261.97,261.97,4043.0,230.2901,230.457,230.1671,230.1671,4043.0
2017-07-07 11:20:00,262.11,262.23,261.92,261.92,5183.0,230.2901,230.3955,230.1232,230.1232,5183.0
2017-07-07 11:25:00,261.93,262.33,261.92,262.31,5863.0,230.132,230.4834,230.1232,230.4658,5863.0
2017-07-07 11:30:00,262.33,262.41,262.05,262.23,1990.0,230.4834,230.5537,230.2374,230.3955,1990.0
2017-07-07 11:35:00,262.33,262.4,262.18,262.36,9750.0,230.4834,230.5449,230.3516,230.5098,9750.0
2017-07-07 11:40:00,262.26,262.33,262.02,262.25,5400.0,230.4219,230.4834,230.211,230.4131,5400.0
2017-07-07 11:45:00,262.3,262.32,262.02,262.18,3925.0,230.457,230.4746,230.211,230.3516,3925.0
2017-07-07 11:50:00,262.08,262.32,262.08,262.32,4200.0,230.2638,230.4746,230.2638,230.4746,4200.0
2017-07-07 11:55:00,262.17,262.41,262.13,262.41,26477.0,230.3428,230.5537,230.3077,230.5537,26477.0
2017-07-07 12:00:00,262.4,262.84,262.39,262.84,7397.0,230.5449,230.9315,230.5361,230.9315,7397.0
2017-07-07 12:05:00,262.8,262.84,262.63,262.7,2100.0,230.8963,230.9315,230.747,230.8085,2100.0
2017-07-07 12:10:00,262.65,262.99,262.59,262.86,7400.0,230.7646,231.0633,230.7118,230.9491,7400.0
2017-07-07 12:15:00,262.9,262.93,262.53,262.53,2000.0,230.9842,231.0106,230.6591,230.6591,2000.0
2017-07-07 12:20:00,262.5,262.64,262.41,262.64,1215.0,230.6328,230.7558,230.5537,230.7558,1215.0
2017-07-07 12:25:00,262.55,262.63,262.48,262.53,1400.0,230.6767,230.747,230.6152,230.6591,1400.0
2017-07-07 12:30:00,262.46,262.54,262.38,262.39,2791.0,230.5976,230.6679,230.5273,230.5361,2791.0
2017-07-07 12:35:00,262.44,262.65,262.38,262.59,2378.0,230.58,230.7646,230.5273,230.7118,2378.0
2017-07-07 12:40:00,262.52,262.52,262.19,262.33,5487.0,230.6503,230.6503,230.3604,230.4834,5487.0
2017-07-07 12:45:00,262.36,262.56,262.36,262.56,1640.0,230.5098,230.6855,230.5098,230.6855,1640.0
2017-07-07 12:50:00,262.59,262.81,262.53,262.79,2500.0,230.7118,230.9051,230.6591,230.8876,2500.0
2017-07-07 12:55:00,262.88,262.94,262.77,262.79,3372.0,230.9666,231.0193,230.87,230.8876,3372.0
2017-07-07 13:00:00,262.76,263.0,262.76,262.93,2854.0,230.8612,231.0721,230.8612,231.0106,2854.0
2017-07-07 13:05:00,262.99,263.12,262.94,263.12,3459.0,231.0633,231.1775,231.0193,231.1775,3459.0
2017-07-07 13:10:00,263.07,263.16,263.05,263.11,2940.0,231.1336,231.2126,231.116,231.1687,2940.0
2017-07-07 13:15:00,263.15,263.18,263.08,263.15,3100.0,231.2039,231.2302,231.1424,231.2039,3100.0
2017-07-07 13:20:00,263.11,263.22,263.01,263.12,6352.0,231.1687,231.2654,231.0809,231.1775,6352.0
2017-07-07 13:25:00,262.98,263.06,262.91,262.99,3293.0,231.0545,231.1248,230.993,231.0633,3293.0
2017-07-07 13:30:00,263.05,263.44,262.98,263.35,7010.0,231.116,231.4587,231.0545,231.3796,7010.0
2017-07-07 13:35:00,263.35,263.54,263.28,263.49,5089.0,231.3796,231.5465,231.3181,231.5026,5089.0
2017-07-07 13:40:00,263.41,263.49,263.23,263.28,7525.0,231.4323,231.5026,231.2741,231.3181,7525.0
2017-07-07 13:45:00,263.28,263.62,263.27,263.62,4490.0,231.3181,231.6168,231.3093,231.6168,4490.0
2017-07-07 13:50:00,263.58,263.74,263.54,263.54,6370.0,231.5817,231.7222,231.5465,231.5465,6370.0
2017-07-07 13:55:00,263.64,263.72,263.53,263.58,6680.0,231.6344,231.7047,231.5377,231.5817,6680.0
2017-07-07 14:00:00,263.55,263.61,263.34,263.47,9556.0,231.5553,231.608,231.3708,231.485,9556.0
2017-07-07 14:05:00,263.45,263.62,263.29,263.36,22552.0,231.4674,231.6168,231.3269,231.3884,22552.0
2017-07-07 14:10:00,263.37,263.56,263.07,263.19,20535.0,231.3971,231.5641,231.1336,231.239,20535.0
2017-07-07 14:15:00,263.22,263.28,262.49,262.5,8008.0,231.2654,231.3181,230.624,230.6328,8008.0
2017-07-07 14:20:00,262.48,262.67,262.11,262.29,22315.0,230.6152,230.7821,230.2901,230.4483,22315.0
2017-07-07 14:25:00,262.23,262.36,261.93,262.04,4815.0,230.3955,230.5098,230.132,230.2286,4815.0
2017-07-07 14:30:00,262.12,262.22,262.05,262.11,3515.0,230.2989,230.3868,230.2374,230.2901,3515.0
2017-07-07 14:35:00,262.22,262.22,262.11,262.19,2790.0,230.3868,230.3868,230.2901,230.3604,2790.0
2017-07-07 14:40:00,262.14,262.14,261.78,261.81,9853.0,230.3165,230.3165,230.0002,230.0265,9853.0
2017-07-07 14:45:00,261.84,262.0,261.72,261.8,9124.0,230.0529,230.1935,229.9475,230.0177,9124.0
2017-07-07 14:50:00,261.81,262.02,261.79,261.99,9665.0,230.0265,230.211,230.009,230.1847,9665.0
2017-07-07 14:55:00,261.91,261.91,261.6,261.6,2230.0,230.1144,230.1144,229.842,229.842,2230.0
2017-07-07 15:00:00,261.73,261.92,261.69,261.69,4395.0,229.9562,230.1232,229.9211,229.9211,4395.0
2017-07-07 15:05:00,261.92,262.06,261.92,262.06,1000.0,230.1232,230.2462,230.1232,230.2462,1000.0
2017-07-07 15:10:00,262.15,262.18,262.03,262.18,1666.0,230.3253,230.3516,230.2198,230.3516,1666.0
2017-07-07 15:15:00,262.17,262.29,262.07,262.22,3138.0,230.3428,230.4483,230.255,230.3868,3138.0
2017-07-07 15:20:00,262.19,262.19,262.17,262.17,600.0,230.3604,230.3604,230.3428,230.3428,600.0
2017-07-07 15:25:00,262.15,262.23,262.09,262.19,3512.0,230.3253,230.3955,230.2725,230.3604,3512.0
2017-07-07 15:30:00,262.18,262.24,262.1,262.17,2147.0,230.3516,230.4043,230.2813,230.3428,2147.0
2017-07-07 15:35:00,262.15,262.15,261.79,261.79,3060.0,230.3253,230.3253,230.009,230.009,3060.0
2017-07-07 15:40:00,261.86,261.93,261.76,261.76,2236.0,230.0705,230.132,229.9826,229.9826,2236.0
2017-07-07 15:45:00,261.81,262.05,261.66,262.01,7546.0,230.0265,230.2374,229.8947,230.2023,7546.0
2017-07-07 15:50:00,262.02,262.06,261.83,261.84,8750.0,230.211,230.2462,230.0441,230.0529,8750.0
2017-07-07 15:55:00,261.86,261.97,261.75,261.95,16496.0,230.0705,230.1671,229.9738,230.1495,16496.0
2017-07-10 09:30:00,261.61,262.0,261.23,261.88,10066.0,229.8508,230.1935,229.5169,230.088,10066.0
2017-07-10 09:35:00,261.88,262.15,261.32,261.32,3478.0,230.088,230.3253,229.596,229.596,3478.0
2017-07-10 09:40:00,261.3,261.3,260.55,260.75,6191.0,229.5784,229.5784,228.9195,229.0952,6191.0
2017-07-10 09:45:00,260.94,261.58,260.94,261.51,5500.0,229.2621,229.8245,229.2621,229.763,5500.0
2017-07-10 09:50:00,261.53,262.11,261.53,262.06,4622.0,229.7805,230.2901,229.7805,230.2462,4622.0
2017-07-10 09:55:00,262.11,262.64,262.11,262.5,4231.0,230.2901,230.7558,230.2901,230.6328,4231.0
2017-07-10 10:00:00,262.43,262.5,261.68,262.04,7036.0,230.5713,230.6328,229.9123,230.2286,7036.0
2017-07-10 10:05:00,262.0,262.36,261.99,262.34,9875.0,230.1935,230.5098,230.1847,230.4922,9875.0
2017-07-10 10:10:00,262.39,262.47,262.04,262.1,7865.0,230.5361,230.6064,230.2286,230.2813,7865.0
2017-07-10 10:15:00,262.17,262.25,262.09,262.25,1200.0,230.3428,230.4131,230.2725,230.4131,1200.0
2017-07-10 10:20:00,262.14,262.24,262.02,262.16,6222.0,230.3165,230.4043,230.211,230.334,6222.0
2017-07-10 10:25:00,262.2,262.26,262.11,262.22,1275.0,230.3692,230.4219,230.2901,230.3868,1275.0
2017-07-10 10:30:00,262.25,262.36,262.2,262.25,12719.0,230.4131,230.5098,230.3692,230.4131,12719.0
2017-07-10 10:35:00,262.06,262.32,262.01,262.19,10476.0,230.2462,230.4746,230.2023,230.3604,10476.0
2017-07-10 10:40:00,262.13,262.19,262.02,262.16,2700.0,230.3077,230.3604,230.211,230.334,2700.0
2017-07-10 10:45:00,262.16,262.16,261.74,261.74,2544.0,230.334,230.334,229.965,229.965,2544.0
2017-07-10 10:50:00,261.78,261.78,261.47,261.47,2414.0,230.0002,230.0002,229.7278,229.7278,2414.0
2017-07-10 10:55:00,261.39,261.46,261.36,261.44,2707.0,229.6575,229.719,229.6312,229.7014,2707.0
2017-07-10 11:00:00,261.55,261.65,261.48,261.52,1526.0,229.7981,229.886,229.7366,229.7717,1526.0
2017-07-10 11:05:00,261.6,261.7,261.6,261.64,2200.0,229.842,229.9299,229.842,229.8772,2200.0
2017-07-10 11:10:00,261.66,261.81,261.53,261.6,2100.0,229.8947,230.0265,229.7805,229.842,2100.0
2017-07-10 11:15:00,261.58,261.79,261.36,261.79,2700.0,229.8245,230.009,229.6312,230.009,2700.0
2017-07-10 11:20:00,261.73,261.92,261.68,261.91,2600.0,229.9562,230.1232,229.9123,230.1144,2600.0
2017-07-10 11:25:00,261.86,261.97,261.81,261.97,2195.0,230.0705,230.1671,230.0265,230.1671,2195.0
2017-07-10 11:30:00,261.91,262.24,261.87,262.24,2931.0,230.1144,230.4043,230.0792,230.4043,2931.0
2017-07-10 11:35:00,262.24,262.45,262.24,262.31,2305.0,230.4043,230.5888,230.4043,230.4658,2305.0
2017-07-10 11:40:00,262.34,262.53,262.32,262.53,1371.0,230.4922,230.6591,230.4746,230.6591,1371.0
2017-07-10 11:45:00,262.5,262.5,262.16,262.16,2800.0,230.6328,230.6328,230.334,230.334,2800.0
2017-07-10 11:50:00,262.13,262.22,262.06,262.1,1400.0,230.3077,230.3868,230.2462,230.2813,1400.0
2017-07-10 11:55:00,261.98,262.02,261.81,261.92,2102.0,230.1759,230.211,230.0265,230.1232,2102.0
2017-07-10 12:00:00,262.0,262.09,261.91,262.09,2494.0,230.1935,230.2725,230.1144,230.2725,2494.0
2017-07-10 12:05:00,262.13,262.18,262.1,262.11,1801.0,230.3077,230.3516,230.2813,230.2901,1801.0
2017-07-10 12:10:00,262.12,262.12,261.88,262.0,3000.0,230.2989,230.2989,230.088,230.1935,3000.0
2017-07-10 12:15:00,262.07,262.09,261.87,262.09,3200.0,230.255,230.2725,230.0792,230.2725,3200.0
2017-07-10 12:20:00,262.06,262.07,261.9,261.98,1200.0,230.2462,230.255,230.1056,230.1759,1200.0
2017-07-10 12:25:00,262.01,262.04,261.77,261.77,3000.0,230.2023,230.2286,229.9914,229.9914,3000.0
2017-07-10 12:30:00,261.7,261.9,261.7,261.9,3160.0,229.9299,230.1056,229.9299,230.1056,3160.0
2017-07-10 12:35:00,261.82,262.16,261.8,261.83,8774.0,230.0353,230.334,230.0177,230.0441,8774.0
2017-07-10 12:40:00,261.93,262.06,261.66,261.66,6619.0,230.132,230.2462,229.8947,229.8947,6619.0
2017-07-10 12:45:00,261.59,261.68,261.59,261.68,574.0,229.8332,229.9123,229.8332,229.9123,574.0
2017-07-10 12:50:00,261.64,261.71,261.61,261.66,908.0,229.8772,229.9387,229.8508,229.8947,908.0
2017-07-10 12:55:00,261.7,261.88,261.7,261.88,1939.0,229.9299,230.088,229.9299,230.088,1939.0
2017-07-10 13:00:00,261.8,261.86,261.7,261.73,1200.0,230.0177,230.0705,229.9299,229.9562,1200.0
2017-07-10 13:05:00,261.69,261.86,261.66,261.82,5135.0,229.9211,230.0705,229.8947,230.0353,5135.0
2017-07-10 13:10:00,261.82,261.9,261.82,261.87,2620.0,230.0353,230.1056,230.0353,230.0792,2620.0
2017-07-10 13:15:00,261.87,261.91,261.48,261.48,2311.0,230.0792,230.1144,229.7366,229.7366,2311.0
2017-07-10 13:20:00,261.47,261.82,261.47,261.77,1723.0,229.7278,230.0353,229.7278,229.9914,1723.0
2017-07-10 13:25:00,261.77,261.83,261.69,261.83,3119.0,229.9914,230.0441,229.9211,230.0441,3119.0
2017-07-10 13:30:00,261.86,261.86,261.66,261.66,1300.0,230.0705,230.0705,229.8947,229.8947,1300.0
2017-07-10 13:35:00,261.63,261.63,261.28,261.42,2637.0,229.8684,229.8684,229.5609,229.6839,2637.0
2017-07-10 13:40:00,261.44,261.89,261.44,261.89,4196.0,229.7014,230.0968,229.7014,230.0968,4196.0
2017-07-10 13:45:00,261.89,262.59,261.89,262.59,3800.0,230.0968,230.7118,230.0968,230.7118,3800.0
2017-07-10 13:50:00,262.63,262.63,262.39,262.39,4350.0,230.747,230.747,230.5361,230.5361,4350.0
2017-07-10 13:55:00,262.5,262.65,262.5,262.6,4097.0,230.6328,230.7646,230.6328,230.7206,4097.0
2017-07-10 14:00:00,262.68,262.77,262.54,262.76,3380.0,230.7909,230.87,230.6679,230.8612,3380.0
2017-07-10 14:05:00,262.75,262.91,262.62,262.88,3716.0,230.8524,230.993,230.7382,230.9666,3716.0
2017-07-10 14:10:00,262.88,262.94,262.66,262.74,3400.0,230.9666,231.0193,230.7733,230.8436,3400.0
2017-07-10 14:15:00,262.68,263.11,262.68,263.11,6000.0,230.7909,231.1687,230.7909,231.1687,6000.0
2017-07-10 14:20:00,263.08,263.22,263.02,263.15,3384.0,231.1424,231.2654,231.0896,231.2039,3384.0
2017-07-10 14:25:00,263.09,263.24,262.98,263.24,3115.0,231.1511,231.2829,231.0545,231.2829,3115.0
2017-07-10 14:30:00,263.15,263.49,263.09,263.49,4333.0,231.2039,231.5026,231.1511,231.5026,4333.0
2017-07-10 14:35:00,263.49,263.55,263.3,263.55,2510.0,231.5026,231.5553,231.3356,231.5553,2510.0
2017-07-10 14:40:00,263.53,263.54,262.93,263.01,4733.0,231.5377,231.5465,231.0106,231.0809,4733.0
2017-07-10 14:45:00,262.93,262.93,262.29,262.29,2571.0,231.0106,231.0106,230.4483,230.4483,2571.0
2017-07-10 14:50:00,262.31,262.52,262.19,262.19,3762.0,230.4658,230.6503,230.3604,230.3604,3762.0
2017-07-10 14:55:00,262.23,262.3,262.17,262.17,1788.0,230.3955,230.457,230.3428,230.3428,1788.0
2017-07-10 15:00:00,262.13,262.13,261.77,261.95,10136.0,230.3077,230.3077,229.9914,230.1495,10136.0
2017-07-10 15:05:00,261.91,261.92,261.68,261.77,2601.0,230.1144,230.1232,229.9123,229.9914,2601.0
2017-07-10 15:10:00,261.76,262.3,261.73,262.22,16086.0,229.9826,230.457,229.9562,230.3868,16086.0
2017-07-10 15:15:00,262.25,262.3,262.07,262.16,7216.0,230.4131,230.457,230.255,230.334,7216.0
2017-07-10 15:20:00,262.14,262.18,262.1,262.11,5295.0,230.3165,230.3516,230.2813,230.2901,5295.0
2017-07-10 15:25:00,262.17,262.23,262.11,262.23,3805.0,230.3428,230.3955,230.2901,230.3955,3805.0
2017-07-10 15:30:00,262.23,262.34,262.22,262.31,4557.0,230.3955,230.4922,230.3868,230.4658,4557.0
2017-07-10 15:35:00,262.25,262.25,262.08,262.11,3200.0,230.4131,230.4131,230.2638,230.2901,3200.0
2017-07-10 15:40:00,262.13,262.34,262.07,262.1,7822.0,230.3077,230.4922,230.255,230.2813,7822.0
2017-07-10 15:45:00,262.19,262.19,261.83,262.01,5963.0,230.3604,230.3604,230.0441,230.2023,5963.0
2017-07-10 15:50:00,262.03,262.15,261.73,262.13,15346.0,230.2198,230.3253,229.9562,230.3077,15346.0
2017-07-10 15:55:00,262.14,262.15,261.73,261.79,20343.0,230.3165,230.3253,229.9562,230.009,20343.0
2017-07-11 09:30:00,262.01,262.58,261.09,262.3,9792.0,230.2023,230.7031,229.3939,230.457,9792.0
2017-07-11 09:35:00,262.27,262.38,261.25,261.62,4260.0,230.4307,230.5273,229.5345,229.8596,4260.0
2017-07-11 09:40:00,262.15,262.24,262.03,262.24,1838.0,230.3253,230.4043,230.2198,230.4043,1838.0
2017-07-11 09:45:00,262.25,262.71,262.25,262.55,3351.0,230.4131,230.8173,230.4131,230.6767,3351.0
2017-07-11 09:50:00,262.28,262.49,262.03,262.03,4000.0,230.4395,230.624,230.2198,230.2198,4000.0
2017-07-11 09:55:00,262.08,262.66,262.08,262.46,3210.0,230.2638,230.7733,230.2638,230.5976,3210.0
2017-07-11 10:00:00,262.47,262.56,262.12,262.19,5404.0,230.6064,230.6855,230.2989,230.3604,5404.0
2017-07-11 10:05:00,262.38,262.39,262.17,262.22,3850.0,230.5273,230.5361,230.3428,230.3868,3850.0
2017-07-11 10:10:00,262.23,262.35,262.1,262.23,3300.0,230.3955,230.501,230.2813,230.3955,3300.0
2017-07-11 10:15:00,262.24,262.24,261.94,261.94,1977.0,230.4043,230.4043,230.1407,230.1407,1977.0
2017-07-11 10:20:00,261.87,261.97,261.72,261.85,2100.0,230.0792,230.1671,229.9475,230.0617,2100.0
2017-07-11 10:25:00,261.86,262.24,261.86,262.19,2475.0,230.0705,230.4043,230.0705,230.3604,2475.0
2017-07-11 10:30:00,262.18,262.41,262.15,262.41,1420.0,230.3516,230.5537,230.3253,230.5537,1420.0
2017-07-11 10:35:00,262.3,262.44,262.19,262.36,2979.0,230.457,230.58,230.3604,230.5098,2979.0
2017-07-11 10:40:00,262.39,262.41,262.12,262.22,1755.0,230.5361,230.5537,230.2989,230.3868,1755.0
2017-07-11 10:45:00,262.19,262.47,262.15,262.33,3020.0,230.3604,230.6064,230.3253,230.4834,3020.0
2017-07-11 10:50:00,262.41,262.45,262.09,262.09,1090.0,230.5537,230.5888,230.2725,230.2725,1090.0
2017-07-11 10:55:00,262.03,262.44,262.03,262.32,1900.0,230.2198,230.58,230.2198,230.4746,1900.0
2017-07-11 11:00:00,262.3,262.33,262.14,262.29,3066.0,230.457,230.4834,230.3165,230.4483,3066.0
2017-07-11 11:05:00,262.2,262.37,262.11,262.11,900.0,230.3692,230.5185,230.2901,230.2901,900.0
2017-07-11 11:10:00,262.05,262.05,261.86,261.9,3095.0,230.2374,230.2374,230.0705,230.1056,3095.0
2017-07-11 11:15:00,261.98,261.98,261.62,261.62,1400.0,230.1759,230.1759,229.8596,229.8596,1400.0
2017-07-11 11:20:00,261.52,261.52,260.7,260.93,9810.0,229.7717,229.7717,229.0513,229.2534,9810.0
2017-07-11 11:25:00,260.72,261.17,260.14,261.1,7999.0,229.0689,229.4642,228.5593,229.4027,7999.0
2017-07-11 11:30:00,261.18,261.59,261.08,261.17,4205.0,229.473,229.8332,229.3852,229.4642,4205.0
2017-07-11 11:35:00,261.38,261.56,261.1,261.28,2515.0,229.6487,229.8069,229.4027,229.5609,2515.0
2017-07-11 11:40:00,261.47,261.69,261.31,261.68,2422.0,229.7278,229.9211,229.5872,229.9123,2422.0
2017-07-11 11:45:00,261.68,261.71,261.36,261.36,700.0,229.9123,229.9387,229.6312,229.6312,700.0
2017-07-11 11:50:00,261.57,261.75,261.49,261.67,1980.0,229.8157,229.9738,229.7454,229.9035,1980.0
2017-07-11 11:55:00,261.65,261.65,261.52,261.54,1400.0,229.886,229.886,229.7717,229.7893,1400.0
2017-07-11 12:00:00,261.38,261.7,261.38,261.7,592.0,229.6487,229.9299,229.6487,229.9299,592.0
2017-07-11 12:05:00,261.52,261.52,261.44,261.44,234.0,229.7717,229.7717,229.7014,229.7014,234.0
2017-07-11 12:10:00,261.43,261.43,261.43,261.43,100.0,229.6927,229.6927,229.6927,229.6927,100.0
2017-07-11 12:15:00,261.54,261.54,261.37,261.51,1374.0,229.7893,229.7893,229.6399,229.763,1374.0
2017-07-11 12:20:00,261.62,261.67,261.62,261.67,700.0,229.8596,229.9035,229.8596,229.9035,700.0
2017-07-11 12:25:00,261.66,261.8,261.64,261.72,1900.0,229.8947,230.0177,229.8772,229.9475,1900.0
2017-07-11 12:30:00,261.81,261.81,261.68,261.74,2150.0,230.0265,230.0265,229.9123,229.965,2150.0
2017-07-11 12:35:00,261.73,261.9,261.73,261.78,900.0,229.9562,230.1056,229.9562,230.0002,900.0
2017-07-11 12:40:00,261.88,262.03,261.81,262.03,1401.0,230.088,230.2198,230.0265,230.2198,1401.0
2017-07-11 12:45:00,262.07,262.24,261.97,262.05,14437.0,230.255,230.4043,230.1671,230.2374,14437.0
2017-07-11 12:50:00,262.12,262.28,262.09,262.28,1727.0,230.2989,230.4395,230.2725,230.4395,1727.0
2017-07-11 12:55:00,262.33,262.33,262.11,262.21,1903.0,230.4834,230.4834,230.2901,230.378,1903.0
2017-07-11 13:00:00,262.11,262.12,262.04,262.04,1300.0,230.2901,230.2989,230.2286,230.2286,1300.0
2017-07-11 13:05:00,262.06,262.2,262.01,262.2,1500.0,230.2462,230.3692,230.2023,230.3692,1500.0
2017-07-11 13:10:00,262.23,262.23,262.06,262.06,600.0,230.3955,230.3955,230.2462,230.2462,600.0
2017-07-11 13:15:00,262.12,262.22,262.09,262.21,1200.0,230.2989,230.3868,230.2725,230.378,1200.0
2017-07-11 13:20:00,262.22,262.22,262.12,262.17,1300.0,230.3868,230.3868,230.2989,230.3428,1300.0
2017-07-11 13:25:00,262.16,262.21,262.14,262.14,900.0,230.334,230.378,230.3165,230.3165,900.0
2017-07-11 13:30:00,262.12,262.14,261.99,262.07,4233.0,230.2989,230.3165,230.1847,230.255,4233.0
2017-07-11 13:35:00,262.05,262.28,262.01,262.04,4730.0,230.2374,230.4395,230.2023,230.2286,4730.0
2017-07-11 13:40:00,262.08,262.47,262.04,262.47,6263.0,230.2638,230.6064,230.2286,230.6064,6263.0
2017-07-11 13:45:00,262.49,262.63,262.49,262.63,2200.0,230.624,230.747,230.624,230.747,2200.0
2017-07-11 13:50:00,262.57,262.77,262.57,262.75,1490.0,230.6943,230.87,230.6943,230.8524,1490.0
2017-07-11 13:55:00,262.71,262.85,262.65,262.85,3100.0,230.8173,230.9403,230.7646,230.9403,3100.0
2017-07-11 14:00:00,262.85,262.98,262.77,262.78,2700.0,230.9403,231.0545,230.87,230.8788,2700.0
2017-07-11 14:05:00,262.72,262.78,262.63,262.69,2581.0,230.8261,230.8788,230.747,230.7997,2581.0
2017-07-11 14:10:00,262.75,262.78,262.58,262.58,1650.0,230.8524,230.8788,230.7031,230.7031,1650.0
2017-07-11 14:15:00,262.54,262.68,262.45,262.45,3649.0,230.6679,230.7909,230.5888,230.5888,3649.0
2017-07-11 14:20:00,262.45,262.59,262.44,262.59,1187.0,230.5888,230.7118,230.58,230.7118,1187.0
2017-07-11 14:25:00,262.59,262.82,262.59,262.82,1900.0,230.7118,230.9139,230.7118,230.9139,1900.0
2017-07-11 14:30:00,262.76,262.83,262.68,262.74,2500.0,230.8612,230.9227,230.7909,230.8436,2500.0
2017-07-11 14:35:00,262.68,262.78,262.65,262.76,2200.0,230.7909,230.8788,230.7646,230.8612,2200.0
2017-07-11 14:40:00,262.67,262.79,262.57,262.79,6371.0,230.7821,230.8876,230.6943,230.8876,6371.0
2017-07-11 14:45:00,262.71,262.76,262.55,262.55,2140.0,230.8173,230.8612,230.6767,230.6767,2140.0
2017-07-11 14:50:00,262.56,262.64,262.5,262.64,1779.0,230.6855,230.7558,230.6328,230.7558,1779.0
2017-07-11 14:55:00,262.52,262.59,262.36,262.59,2200.0,230.6503,230.7118,230.5098,230.7118,2200.0
2017-07-11 15:00:00,262.65,262.65,262.48,262.48,2261.0,230.7646,230.7646,230.6152,230.6152,2261.0
2017-07-11 15:05:00,262.39,262.53,262.36,262.53,2408.0,230.5361,230.6591,230.5098,230.6591,2408.0
2017-07-11 15:10:00,262.53,262.75,262.53,262.74,1400.0,230.6591,230.8524,230.6591,230.8436,1400.0
2017-07-11 15:15:00,262.74,262.76,262.56,262.62,2510.0,230.8436,230.8612,230.6855,230.7382,2510.0
2017-07-11 15:20:00,262.63,262.77,262.6,262.63,2100.0,230.747,230.87,230.7206,230.747,2100.0
2017-07-11 15:25:00,262.68,262.7,262.56,262.65,2400.0,230.7909,230.8085,230.6855,230.7646,2400.0
2017-07-11 15:30:00,262.63,263.0,262.63,262.78,4975.0,230.747,231.0721,230.747,230.8788,4975.0
2017-07-11 15:35:00,262.69,262.92,262.67,262.75,8400.0,230.7997,231.0018,230.7821,230.8524,8400.0
2017-07-11 15:40:00,262.75,262.78,262.55,262.66,2800.0,230.8524,230.8788,230.6767,230.7733,2800.0
2017-07-11 15:45:00,262.6,262.69,262.45,262.69,5713.0,230.7206,230.7997,230.5888,230.7997,5713.0
2017-07-11 15:50:00,262.61,262.68,262.54,262.68,6735.0,230.7294,230.7909,230.6679,230.7909,6735.0
2017-07-11 15:55:00,262.68,262.93,262.67,262.76,45504.0,230.7909,231.0106,230.7821,230.8612,45504.0
2017-07-12 09:30:00,263.62,264.24,263.0,264.18,16272.0,231.6168,232.1615,231.0721,232.1088,16272.0
2017-07-12 09:35:00,263.73,264.38,263.73,264.05,6136.0,231.7134,232.2845,231.7134,231.9946,6136.0
2017-07-12 09:40:00,264.09,264.43,263.9,264.13,10123.0,232.0297,232.3285,231.8628,232.0649,10123.0
2017-07-12 09:45:00,263.84,264.07,263.43,263.83,4820.0,231.8101,232.0122,231.4499,231.8013,4820.0
2017-07-12 09:50:00,264.03,264.23,263.65,263.77,4508.0,231.977,232.1527,231.6432,231.7486,4508.0
2017-07-12 09:55:00,263.88,263.92,263.38,263.92,4329.0,231.8452,231.8804,231.4059,231.8804,4329.0
2017-07-12 10:00:00,263.96,263.96,263.4,263.42,2821.0,231.9155,231.9155,231.4235,231.4411,2821.0
2017-07-12 10:05:00,263.42,263.54,263.36,263.49,1642.0,231.4411,231.5465,231.3884,231.5026,1642.0
2017-07-12 10:10:00,263.26,263.68,263.26,263.68,2100.0,231.3005,231.6695,231.3005,231.6695,2100.0
2017-07-12 10:15:00,263.61,263.73,263.53,263.68,2200.0,231.608,231.7134,231.5377,231.6695,2200.0
2017-07-12 10:20:00,263.7,263.88,263.51,263.66,4060.0,231.6871,231.8452,231.5202,231.6519,4060.0
2017-07-12 10:25:00,263.65,263.96,263.59,263.88,3200.0,231.6432,231.9155,231.5904,231.8452,3200.0
2017-07-12 10:30:00,263.91,263.98,263.73,263.97,1900.0,231.8716,231.9331,231.7134,231.9243,1900.0
2017-07-12 10:35:00,263.97,264.03,263.67,263.67,3329.0,231.9243,231.977,231.6607,231.6607,3329.0
2017-07-12 10:40:00,263.73,264.07,263.67,264.07,1000.0,231.7134,232.0122,231.6607,232.0122,1000.0
2017-07-12 10:45:00,263.85,264.43,263.84,264.35,3739.0,231.8189,232.3285,231.8101,232.2582,3739.0
2017-07-12 10:50:00,264.43,264.79,264.4,264.66,4610.0,232.3285,232.6448,232.3021,232.5305,4610.0
2017-07-12 10:55:00,264.62,265.11,264.62,265.11,6803.0,232.4954,232.9259,232.4954,232.9259,6803.0
2017-07-12 11:00:00,265.08,265.08,264.63,264.72,10675.0,232.8996,232.8996,232.5042,232.5833,10675.0
2017-07-12 11:05:00,264.56,264.71,264.43,264.58,4100.0,232.4427,232.5745,232.3285,232.4603,4100.0
2017-07-12 11:10:00,264.57,264.78,264.52,264.57,5400.0,232.4515,232.636,232.4075,232.4515,5400.0
2017-07-12 11:15:00,264.5,264.5,264.17,264.36,3301.0,232.39,232.39,232.1,232.267,3301.0
2017-07-12 11:20:00,264.43,264.43,264.23,264.32,1597.0,232.3285,232.3285,232.1527,232.2318,1597.0
2017-07-12 11:25:00,264.28,264.32,263.78,264.17,11972.0,232.1967,232.2318,231.7574,232.1,11972.0
2017-07-12 11:30:00,264.06,264.08,263.74,263.74,2800.0,232.0034,232.021,231.7222,231.7222,2800.0
2017-07-12 11:35:00,263.79,263.92,263.64,263.64,1300.0,231.7662,231.8804,231.6344,231.6344,1300.0
2017-07-12 11:40:00,263.62,263.69,263.54,263.54,1412.0,231.6168,231.6783,231.5465,231.5465,1412.0
2017-07-12 11:45:00,263.59,263.63,263.53,263.56,1400.0,231.5904,231.6256,231.5377,231.5641,1400.0
2017-07-12 11:50:00,263.62,263.75,263.61,263.75,600.0,231.6168,231.731,231.608,231.731,600.0
2017-07-12 11:55:00,263.76,263.88,263.6,263.6,2200.0,231.7398,231.8452,231.5992,231.5992,2200.0
2017-07-12 12:00:00,263.57,263.83,263.57,263.83,1000.0,231.5729,231.8013,231.5729,231.8013,1000.0
2017-07-12 12:05:00,263.87,263.97,263.7,263.78,1700.0,231.8364,231.9243,231.6871,231.7574,1700.0
2017-07-12 12:10:00,263.75,264.04,263.7,263.87,3279.0,231.731,231.9858,231.6871,231.8364,3279.0
2017-07-12 12:15:00,263.8,263.91,263.75,263.91,600.0,231.7749,231.8716,231.731,231.8716,600.0
2017-07-12 12:20:00,263.92,264.01,263.75,263.84,1138.0,231.8804,231.9595,231.731,231.8101,1138.0
2017-07-12 12:25:00,263.77,263.77,263.62,263.7,1357.0,231.7486,231.7486,231.6168,231.6871,1357.0
2017-07-12 12:30:00,263.69,263.74,263.67,263.74,435.0,231.6783,231.7222,231.6607,231.7222,435.0
2017-07-12 12:35:00,263.74,263.88,263.67,263.88,2005.0,231.7222,231.8452,231.6607,231.8452,2005.0
2017-07-12 12:40:00,263.92,264.07,263.86,263.86,1484.0,231.8804,232.0122,231.8277,231.8277,1484.0
2017-07-12 12:45:00,263.85,263.86,263.79,263.79,800.0,231.8189,231.8277,231.7662,231.7662,800.0
2017-07-12 12:50:00,263.82,263.84,263.69,263.69,1133.0,231.7925,231.8101,231.6783,231.6783,1133.0
2017-07-12 12:55:00,263.74,263.93,263.66,263.93,700.0,231.7222,231.8892,231.6519,231.8892,700.0
2017-07-12 13:00:00,263.88,263.89,263.63,263.63,900.0,231.8452,231.854,231.6256,231.6256,900.0
2017-07-12 13:05:00,263.62,263.7,263.47,263.53,4100.0,231.6168,231.6871,231.485,231.5377,4100.0
2017-07-12 13:10:00,263.57,263.73,263.57,263.73,800.0,231.5729,231.7134,231.5729,231.7134,800.0
2017-07-12 13:15:00,263.73,263.92,263.58,263.92,7064.0,231.7134,231.8804,231.5817,231.8804,7064.0
2017-07-12 13:20:00,263.9,263.92,263.9,263.92,200.0,231.8628,231.8804,231.8628,231.8804,200.0
2017-07-12 13:25:00,263.92,263.92,263.79,263.86,400.0,231.8804,231.8804,231.7662,231.8277,400.0
2017-07-12 13:30:00,263.78,263.95,263.77,263.95,2535.0,231.7574,231.9067,231.7486,231.9067,2535.0
2017-07-12 13:35:00,263.93,264.0,263.87,263.88,3313.0,231.8892,231.9507,231.8364,231.8452,3313.0
2017-07-12 13:40:00,263.91,264.21,263.91,264.21,4285.0,231.8716,232.1352,231.8716,232.1352,4285.0
2017-07-12 13:45:00,264.2,264.61,264.18,264.29,4615.0,232.1264,232.4866,232.1088,232.2055,4615.0
2017-07-12 13:50:00,264.3,264.37,264.28,264.37,1425.0,232.2142,232.2757,232.1967,232.2757,1425.0
2017-07-12 13:55:00,264.31,264.57,264.31,264.57,2515.0,232.223,232.4515,232.223,232.4515,2515.0
2017-07-12 14:00:00,264.49,264.55,264.46,264.48,4203.0,232.3812,232.4339,232.3548,232.3724,4203.0
2017-07-12 14:05:00,264.48,264.63,264.48,264.58,5238.0,232.3724,232.5042,232.3724,232.4603,5238.0
2017-07-12 14:10:00,264.6,264.71,264.6,264.62,2482.0,232.4778,232.5745,232.4778,232.4954,2482.0
2017-07-12 14:15:00,264.67,264.83,264.67,264.67,1451.0,232.5393,232.6799,232.5393,232.5393,1451.0
2017-07-12 14:20:00,264.69,264.79,264.62,264.77,11673.0,232.5569,232.6448,232.4954,232.6272,11673.0
2017-07-12 14:25:00,264.74,264.77,264.54,264.62,4301.0,232.6008,232.6272,232.4251,232.4954,4301.0
2017-07-12 14:30:00,264.6,264.6,264.2,264.2,2676.0,232.4778,232.4778,232.1264,232.1264,2676.0
2017-07-12 14:35:00,264.21,264.21,263.94,264.02,1791.0,232.1352,232.1352,231.898,231.9682,1791.0
2017-07-12 14:40:00,263.95,263.96,263.78,263.78,800.0,231.9067,231.9155,231.7574,231.7574,800.0
2017-07-12 14:45:00,263.78,264.07,263.74,264.07,2776.0,231.7574,232.0122,231.7222,232.0122,2776.0
2017-07-12 14:50:00,264.14,264.17,264.13,264.17,500.0,232.0737,232.1,232.0649,232.1,500.0
2017-07-12 14:55:00,264.15,264.29,264.06,264.11,2072.0,232.0825,232.2055,232.0034,232.0473,2072.0
2017-07-12 15:00:00,264.03,264.05,263.85,264.05,1700.0,231.977,231.9946,231.8189,231.9946,1700.0
2017-07-12 15:05:00,264.1,264.25,264.09,264.19,1700.0,232.0385,232.1703,232.0297,232.1176,1700.0
2017-07-12 15:10:00,264.19,264.21,264.06,264.21,1000.0,232.1176,232.1352,232.0034,232.1352,1000.0
2017-07-12 15:15:00,264.27,264.27,263.98,263.98,1500.0,232.1879,232.1879,231.9331,231.9331,1500.0
2017-07-12 15:20:00,264.03,264.11,264.02,264.11,2110.0,231.977,232.0473,231.9682,232.0473,2110.0
2017-07-12 15:25:00,264.03,264.05,263.84,263.94,3337.0,231.977,231.9946,231.8101,231.898,3337.0
2017-07-12 15:30:00,263.88,264.05,263.81,263.87,2710.0,231.8452,231.9946,231.7837,231.8364,2710.0
2017-07-12 15:35:00,263.93,264.13,263.93,263.94,6252.0,231.8892,232.0649,231.8892,231.898,6252.0
2017-07-12 15:40:00,263.92,263.98,263.76,263.91,7919.0,231.8804,231.9331,231.7398,231.8716,7919.0
2017-07-12 15:45:00,263.84,264.0,263.78,263.97,7412.0,231.8101,231.9507,231.7574,231.9243,7412.0
2017-07-12 15:50:00,263.89,263.94,263.78,263.88,10712.0,231.854,231.898,231.7574,231.8452,10712.0
2017-07-12 15:55:00,263.88,264.05,263.78,263.97,38076.0,231.8452,231.9946,231.7574,231.9243,38076.0
2017-07-13 09:30:00,264.37,264.62,263.62,264.13,8373.0,232.2757,232.4954,231.6168,232.0649,8373.0
2017-07-13 09:35:00,264.01,264.1,263.82,264.0,5927.0,231.9595,232.0385,231.7925,231.9507,5927.0
2017-07-13 09:40:00,264.06,264.33,264.02,264.23,1600.0,232.0034,232.2406,231.9682,232.1527,1600.0
2017-07-13 09:45:00,264.24,264.69,264.15,264.55,2404.0,232.1615,232.5569,232.0825,232.4339,2404.0
2017-07-13 09:50:00,264.4,264.95,264.29,264.95,5878.0,232.3021,232.7853,232.2055,232.7853,5878.0
2017-07-13 09:55:00,264.95,265.29,264.83,265.19,6229.0,232.7853,233.0841,232.6799,232.9962,6229.0
2017-07-13 10:00:00,265.14,265.14,264.8,264.8,5221.0,232.9523,232.9523,232.6535,232.6535,5221.0
2017-07-13 10:05:00,264.76,264.8,264.45,264.54,7857.0,232.6184,232.6535,232.346,232.4251,7857.0
2017-07-13 10:10:00,264.57,264.6,264.06,264.11,13700.0,232.4515,232.4778,232.0034,232.0473,13700.0
2017-07-13 10:15:00,264.01,264.18,263.91,263.96,2748.0,231.9595,232.1088,231.8716,231.9155,2748.0
2017-07-13 10:20:00,263.99,264.08,263.8,263.92,4329.0,231.9419,232.021,231.7749,231.8804,4329.0
2017-07-13 10:25:00,264.05,264.36,263.28,263.58,6802.0,231.9946,232.267,231.3181,231.5817,6802.0
2017-07-13 10:30:00,263.57,263.7,263.36,263.69,3336.0,231.5729,231.6871,231.3884,231.6783,3336.0
2017-07-13 10:35:00,263.69,263.8,263.5,263.5,3200.0,231.6783,231.7749,231.5114,231.5114,3200.0
2017-07-13 10:40:00,263.49,263.69,263.4,263.64,1100.0,231.5026,231.6783,231.4235,231.6344,1100.0
2017-07-13 10:45:00,263.83,263.97,263.83,263.97,300.0,231.8013,231.9243,231.8013,231.9243,300.0
2017-07-13 10:50:00,263.99,264.13,263.75,263.75,500.0,231.9419,232.0649,231.731,231.731,500.0
2017-07-13 10:55:00,263.96,264.06,263.9,263.9,700.0,231.9155,232.0034,231.8628,231.8628,700.0
2017-07-13 11:00:00,263.89,264.27,263.76,264.27,4900.0,231.854,232.1879,231.7398,232.1879,4900.0
2017-07-13 11:05:00,264.43,264.82,264.35,264.35,3900.0,232.3285,232.6711,232.2582,232.2582,3900.0
2017-07-13 11:10:00,264.35,264.35,264.22,264.3,800.0,232.2582,232.2582,232.144,232.2142,800.0
2017-07-13 11:15:00,264.37,264.45,264.23,264.3,1981.0,232.2757,232.346,232.1527,232.2142,1981.0
2017-07-13 11:20:00,264.37,264.44,264.32,264.43,1905.0,232.2757,232.3373,232.2318,232.3285,1905.0
2017-07-13 11:25:00,264.39,264.59,264.35,264.46,18681.0,232.2933,232.469,232.2582,232.3548,18681.0
2017-07-13 11:30:00,264.36,264.44,264.36,264.39,704.0,232.267,232.3373,232.267,232.2933,704.0
2017-07-13 11:35:00,264.35,264.44,264.27,264.32,3009.0,232.2582,232.3373,232.1879,232.2318,3009.0
2017-07-13 11:40:00,264.3,264.44,264.29,264.35,3142.0,232.2142,232.3373,232.2055,232.2582,3142.0
2017-07-13 11:45:00,264.33,264.49,264.21,264.49,4227.0,232.2406,232.3812,232.1352,232.3812,4227.0
2017-07-13 11:50:00,264.39,264.69,264.39,264.69,1572.0,232.2933,232.5569,232.2933,232.5569,1572.0
2017-07-13 11:55:00,264.7,264.79,264.7,264.72,500.0,232.5657,232.6448,232.5657,232.5833,500.0
2017-07-13 12:00:00,264.71,264.71,264.32,264.58,7254.0,232.5745,232.5745,232.2318,232.4603,7254.0
2017-07-13 12:05:00,264.62,264.7,264.58,264.69,1100.0,232.4954,232.5657,232.4603,232.5569,1100.0
2017-07-13 12:10:00,264.7,264.78,264.68,264.68,1300.0,232.5657,232.636,232.5481,232.5481,1300.0
2017-07-13 12:15:00,264.67,264.82,264.65,264.68,1825.0,232.5393,232.6711,232.5218,232.5481,1825.0
2017-07-13 12:20:00,264.63,264.63,264.54,264.54,600.0,232.5042,232.5042,232.4251,232.4251,600.0
2017-07-13 12:25:00,264.53,264.6,264.51,264.59,3873.0,232.4163,232.4778,232.3988,232.469,3873.0
2017-07-13 12:30:00,264.62,264.62,264.51,264.51,1500.0,232.4954,232.4954,232.3988,232.3988,1500.0
2017-07-13 12:35:00,264.51,264.55,264.51,264.55,300.0,232.3988,232.4339,232.3988,232.4339,300.0
2017-07-13 12:40:00,264.48,264.49,264.38,264.38,1234.0,232.3724,232.3812,232.2845,232.2845,1234.0
2017-07-13 12:45:00,264.35,264.4,264.28,264.28,1100.0,232.2582,232.3021,232.1967,232.1967,1100.0
2017-07-13 12:50:00,264.22,264.3,264.15,264.3,5376.0,232.144,232.2142,232.0825,232.2142,5376.0
2017-07-13 12:55:00,264.32,264.43,264.3,264.31,1792.0,232.2318,232.3285,232.2142,232.223,1792.0
2017-07-13 13:00:00,264.3,264.47,264.29,264.3,1700.0,232.2142,232.3636,232.2055,232.2142,1700.0
2017-07-13 13:05:00,264.28,264.3,264.16,264.17,2300.0,232.1967,232.2142,232.0912,232.1,2300.0
2017-07-13 13:10:00,264.15,264.37,264.15,264.37,1300.0,232.0825,232.2757,232.0825,232.2757,1300.0
2017-07-13 13:15:00,264.31,264.33,264.3,264.33,602.0,232.223,232.2406,232.2142,232.2406,602.0
2017-07-13 13:20:00,264.37,264.48,264.37,264.43,500.0,232.2757,232.3724,232.2757,232.3285,500.0
2017-07-13 13:25:00,264.44,264.45,264.44,264.45,321.0,232.3373,232.346,232.3373,232.346,321.0
2017-07-13 13:30:00,264.48,264.54,264.48,264.54,200.0,232.3724,232.4251,232.3724,232.4251,200.0
2017-07-13 13:35:00,264.51,264.61,264.51,264.54,700.0,232.3988,232.4866,232.3988,232.4251,700.0
2017-07-13 13:40:00,264.63,264.63,264.34,264.35,10725.0,232.5042,232.5042,232.2494,232.2582,10725.0
2017-07-13 13:45:00,264.3,264.3,264.11,264.11,1700.0,232.2142,232.2142,232.0473,232.0473,1700.0
2017-07-13 13:50:00,264.09,264.37,264.09,264.31,3600.0,232.0297,232.2757,232.0297,232.223,3600.0
2017-07-13 13:55:00,264.32,264.56,264.32,264.47,1701.0,232.2318,232.4427,232.2318,232.3636,1701.0
2017-07-13 14:00:00,264.44,264.48,264.32,264.35,1100.0,232.3373,232.3724,232.2318,232.2582,1100.0
2017-07-13 14:05:00,264.3,264.3,264.18,264.28,3500.0,232.2142,232.2142,232.1088,232.1967,3500.0
2017-07-13 14:10:00,264.27,264.28,264.03,264.03,3167.0,232.1879,232.1967,231.977,231.977,3167.0
2017-07-13 14:15:00,264.04,264.05,263.87,263.93,4242.0,231.9858,231.9946,231.8364,231.8892,4242.0
2017-07-13 14:20:00,263.93,263.93,263.83,263.85,2000.0,231.8892,231.8892,231.8013,231.8189,2000.0
2017-07-13 14:25:00,263.9,263.99,263.9,263.95,3900.0,231.8628,231.9419,231.8628,231.9067,3900.0
2017-07-13 14:30:00,263.93,263.94,263.86,263.92,1800.0,231.8892,231.898,231.8277,231.8804,1800.0
2017-07-13 14:35:00,263.91,264.0,263.87,263.87,4775.0,231.8716,231.9507,231.8364,231.8364,4775.0
2017-07-13 14:40:00,263.84,263.84,263.58,263.58,1600.0,231.8101,231.8101,231.5817,231.5817,1600.0
2017-07-13 14:45:00,263.57,263.83,263.55,263.81,3528.0,231.5729,231.8013,231.5553,231.7837,3528.0
2017-07-13 14:50:00,263.79,263.82,263.75,263.81,3426.0,231.7662,231.7925,231.731,231.7837,3426.0
2017-07-13 14:55:00,263.78,264.03,263.75,263.98,4599.0,231.7574,231.977,231.731,231.9331,4599.0
2017-07-13 15:00:00,264.0,264.0,263.76,263.76,2052.0,231.9507,231.9507,231.7398,231.7398,2052.0
2017-07-13 15:05:00,263.75,263.76,263.64,263.64,3377.0,231.731,231.7398,231.6344,231.6344,3377.0
2017-07-13 15:10:00,263.59,263.77,263.55,263.75,2700.0,231.5904,231.7486,231.5553,231.731,2700.0
2017-07-13 15:15:00,263.76,263.76,263.57,263.58,3414.0,231.7398,231.7398,231.5729,231.5817,3414.0
2017-07-13 15:20:00,263.52,263.59,263.5,263.56,2890.0,231.5289,231.5904,231.5114,231.5641,2890.0
2017-07-13 15:25:00,263.52,263.68,263.5,263.68,3053.0,231.5289,231.6695,231.5114,231.6695,3053.0
2017-07-13 15:30:00,263.64,263.84,263.61,263.84,7297.0,231.6344,231.8101,231.608,231.8101,7297.0
2017-07-13 15:35:00,263.81,263.85,263.66,263.66,2354.0,231.7837,231.8189,231.6519,231.6519,2354.0
2017-07-13 15:40:00,263.62,263.83,263.53,263.7,7609.0,231.6168,231.8013,231.5377,231.6871,7609.0
2017-07-13 15:45:00,263.71,263.96,263.69,263.93,4153.0,231.6959,231.9155,231.6783,231.8892,4153.0
2017-07-13 15:50:00,263.96,263.97,263.77,263.77,6660.0,231.9155,231.9243,231.7486,231.7486,6660.0
2017-07-13 15:55:00,263.79,264.09,263.7,264.03,40679.0,231.7662,232.0297,231.6871,231.977,40679.0
2017-07-14 09:30:00,263.95,264.43,263.95,264.09,5119.0,231.9067,232.3285,231.9067,232.0297,5119.0
2017-07-14 09:35:00,263.98,264.15,263.69,264.15,972.0,231.9331,232.0825,231.6783,232.0825,972.0
2017-07-14 09:40:00,263.85,264.35,263.81,264.35,1000.0,231.8189,232.2582,231.7837,232.2582,1000.0
2017-07-14 09:45:00,264.16,264.43,264.07,264.19,3144.0,232.0912,232.3285,232.0122,232.1176,3144.0
2017-07-14 09:50:00,264.36,264.37,263.95,264.0,1840.0,232.267,232.2757,231.9067,231.9507,1840.0
2017-07-14 09:55:00,263.98,264.2,263.8,263.95,2321.0,231.9331,232.1264,231.7749,231.9067,2321.0
2017-07-14 10:00:00,263.9,264.38,263.8,264.22,4502.0,231.8628,232.2845,231.7749,232.144,4502.0
2017-07-14 10:05:00,264.29,264.92,264.29,264.73,9560.0,232.2055,232.759,232.2055,232.592,9560.0
2017-07-14 10:10:00,264.79,264.97,264.76,264.94,1800.0,232.6448,232.8029,232.6184,232.7766,1800.0
2017-07-14 10:15:00,264.89,265.37,264.88,265.19,53535.0,232.7326,233.1544,232.7238,232.9962,53535.0
2017-07-14 10:20:00,265.2,265.51,265.14,265.17,3136.0,233.005,233.2774,232.9523,232.9786,3136.0
2017-07-14 10:25:00,265.35,265.35,265.05,265.07,2100.0,233.1368,233.1368,232.8732,232.8908,2100.0
2017-07-14 10:30:00,265.04,265.18,265.04,265.09,1349.0,232.8644,232.9874,232.8644,232.9083,1349.0
2017-07-14 10:35:00,265.09,265.09,264.54,264.75,3516.0,232.9083,232.9083,232.4251,232.6096,3516.0
2017-07-14 10:40:00,264.86,264.98,264.5,264.5,2687.0,232.7063,232.8117,232.39,232.39,2687.0
2017-07-14 10:45:00,264.54,264.6,264.49,264.53,1500.0,232.4251,232.4778,232.3812,232.4163,1500.0
2017-07-14 10:50:00,264.42,264.42,264.1,264.1,3943.0,232.3197,232.3197,232.0385,232.0385,3943.0
2017-07-14 10:55:00,264.05,264.36,264.05,264.36,1400.0,231.9946,232.267,231.9946,232.267,1400.0
2017-07-14 11:00:00,264.22,264.37,264.05,264.2,2099.0,232.144,232.2757,231.9946,232.1264,2099.0
2017-07-14 11:05:00,264.15,264.15,264.01,264.01,300.0,232.0825,232.0825,231.9595,231.9595,300.0
2017-07-14 11:10:00,264.01,264.21,263.82,264.03,3656.0,231.9595,232.1352,231.7925,231.977,3656.0
2017-07-14 11:15:00,264.01,264.19,264.01,264.07,1637.0,231.9595,232.1176,231.9595,232.0122,1637.0
2017-07-14 11:20:00,264.05,264.11,263.96,263.96,1200.0,231.9946,232.0473,231.9155,231.9155,1200.0
2017-07-14 11:25:00,264.05,264.11,263.97,263.98,2054.0,231.9946,232.0473,231.9243,231.9331,2054.0
2017-07-14 11:30:00,264.06,264.25,264.06,264.24,2000.0,232.0034,232.1703,232.0034,232.1615,2000.0
2017-07-14 11:35:00,264.31,264.58,264.28,264.57,19472.0,232.223,232.4603,232.1967,232.4515,19472.0
2017-07-14 11:40:00,264.54,264.63,264.47,264.52,4903.0,232.4251,232.5042,232.3636,232.4075,4903.0
2017-07-14 11:45:00,264.64,264.68,264.29,264.29,2600.0,232.513,232.5481,232.2055,232.2055,2600.0
2017-07-14 11:50:00,264.26,264.26,264.11,264.21,3574.0,232.1791,232.1791,232.0473,232.1352,3574.0
2017-07-14 11:55:00,264.19,264.2,264.09,264.2,1900.0,232.1176,232.1264,232.0297,232.1264,1900.0
2017-07-14 12:00:00,264.21,264.26,264.21,264.25,600.0,232.1352,232.1791,232.1352,232.1703,600.0
2017-07-14 12:05:00,264.21,264.24,264.16,264.18,1900.0,232.1352,232.1615,232.0912,232.1088,1900.0
2017-07-14 12:10:00,264.18,264.24,264.17,264.23,1300.0,232.1088,232.1615,232.1,232.1527,1300.0
2017-07-14 12:15:00,264.16,264.23,264.05,264.05,1842.0,232.0912,232.1527,231.9946,231.9946,1842.0
2017-07-14 12:20:00,264.02,264.05,263.99,264.03,1139.0,231.9682,231.9946,231.9419,231.977,1139.0
2017-07-14 12:25:00,264.06,264.11,264.06,264.07,700.0,232.0034,232.0473,232.0034,232.0122,700.0
2017-07-14 12:30:00,264.18,264.23,264.08,264.1,1393.0,232.1088,232.1527,232.021,232.0385,1393.0
2017-07-14 12:35:00,264.06,264.44,264.06,264.44,1587.0,232.0034,232.3373,232.0034,232.3373,1587.0
2017-07-14 12:40:00,264.38,264.53,264.38,264.53,1200.0,232.2845,232.4163,232.2845,232.4163,1200.0
2017-07-14 12:45:00,264.49,264.49,264.42,264.43,600.0,232.3812,232.3812,232.3197,232.3285,600.0
2017-07-14 12:50:00,264.42,264.54,264.27,264.52,2385.0,232.3197,232.4251,232.1879,232.4075,2385.0
2017-07-14 12:55:00,264.48,264.48,264.23,264.23,999.0,232.3724,232.3724,232.1527,232.1527,999.0
2017-07-14 13:00:00,264.27,264.5,264.23,264.3,2800.0,232.1879,232.39,232.1527,232.2142,2800.0
2017-07-14 13:05:00,264.36,264.44,264.31,264.43,4820.0,232.267,232.3373,232.223,232.3285,4820.0
2017-07-14 13:10:00,264.35,264.4,264.2,264.21,12487.0,232.2582,232.3021,232.1264,232.1352,12487.0
2017-07-14 13:15:00,264.2,264.3,264.08,264.3,1100.0,232.1264,232.2142,232.021,232.2142,1100.0
2017-07-14 13:20:00,264.3,264.47,264.3,264.47,2511.0,232.2142,232.3636,232.2142,232.3636,2511.0
2017-07-14 13:25:00,264.32,264.5,264.26,264.3,16810.0,232.2318,232.39,232.1791,232.2142,16810.0
2017-07-14 13:30:00,264.34,264.44,264.34,264.44,700.0,232.2494,232.3373,232.2494,232.3373,700.0
2017-07-14 13:35:00,264.44,264.55,264.42,264.55,1273.0,232.3373,232.4339,232.3197,232.4339,1273.0
2017-07-14 13:40:00,264.5,264.57,264.48,264.57,1691.0,232.39,232.4515,232.3724,232.4515,1691.0
2017-07-14 13:45:00,264.44,264.44,264.28,264.32,1470.0,232.3373,232.3373,232.1967,232.2318,1470.0
2017-07-14 13:50:00,264.32,264.43,264.25,264.43,1805.0,232.2318,232.3285,232.1703,232.3285,1805.0
2017-07-14 13:55:00,264.43,264.53,264.37,264.53,1100.0,232.3285,232.4163,232.2757,232.4163,1100.0
2017-07-14 14:00:00,264.5,264.52,264.4,264.4,904.0,232.39,232.4075,232.3021,232.3021,904.0
2017-07-14 14:05:00,264.44,264.57,264.44,264.51,2071.0,232.3373,232.4515,232.3373,232.3988,2071.0
2017-07-14 14:10:00,264.65,264.69,264.57,264.69,2941.0,232.5218,232.5569,232.4515,232.5569,2941.0
2017-07-14 14:15:00,264.65,264.83,264.59,264.83,3678.0,232.5218,232.6799,232.469,232.6799,3678.0
2017-07-14 14:20:00,264.79,264.8,264.72,264.75,1410.0,232.6448,232.6535,232.5833,232.6096,1410.0
2017-07-14 14:25:00,264.72,264.77,264.69,264.71,884.0,232.5833,232.6272,232.5569,232.5745,884.0
2017-07-14 14:30:00,264.74,265.33,264.74,264.98,10247.0,232.6008,233.1192,232.6008,232.8117,10247.0
2017-07-14 14:35:00,264.92,265.16,264.91,264.99,35804.0,232.759,232.9698,232.7502,232.8205,35804.0
2017-07-14 14:40:00,264.91,265.0,264.76,264.77,1788.0,232.7502,232.8293,232.6184,232.6272,1788.0
2017-07-14 14:45:00,264.79,265.06,264.79,264.91,1203.0,232.6448,232.882,232.6448,232.7502,1203.0
2017-07-14 14:50:00,264.99,264.99,264.65,264.65,1300.0,232.8205,232.8205,232.5218,232.5218,1300.0
2017-07-14 14:55:00,264.76,264.94,264.76,264.78,1700.0,232.6184,232.7766,232.6184,232.636,1700.0
2017-07-14 15:00:00,264.8,264.82,264.61,264.62,5613.0,232.6535,232.6711,232.4866,232.4954,5613.0
2017-07-14 15:05:00,264.57,264.83,264.52,264.8,3500.0,232.4515,232.6799,232.4075,232.6535,3500.0
2017-07-14 15:10:00,264.78,264.78,264.61,264.69,3617.0,232.636,232.636,232.4866,232.5569,3617.0
2017-07-14 15:15:00,264.73,264.84,264.7,264.8,4057.0,232.592,232.6887,232.5657,232.6535,4057.0
2017-07-14 15:20:00,264.82,264.98,264.76,264.98,4389.0,232.6711,232.8117,232.6184,232.8117,4389.0
2017-07-14 15:25:00,265.03,265.03,264.92,265.0,3181.0,232.8556,232.8556,232.759,232.8293,3181.0
2017-07-14 15:30:00,264.97,265.0,264.77,264.9,7946.0,232.8029,232.8293,232.6272,232.7414,7946.0
2017-07-14 15:35:00,264.9,264.94,264.78,264.89,12900.0,232.7414,232.7766,232.636,232.7326,12900.0
2017-07-14 15:40:00,264.86,265.18,264.86,265.09,15094.0,232.7063,232.9874,232.7063,232.9083,15094.0
2017-07-14 15:45:00,265.11,265.22,265.03,265.12,15787.0,232.9259,233.0226,232.8556,232.9347,15787.0
2017-07-14 15:50:00,265.08,265.08,264.89,264.89,12875.0,232.8996,232.8996,232.7326,232.7326,12875.0
2017-07-14 15:55:00,264.87,265.01,264.68,264.78,25979.0,232.715,232.8381,232.5481,232.636,25979.0
2017-07-17 09:30:00,264.84,264.84,263.6,263.73,8873.0,232.6887,232.6887,231.5992,231.7134,8873.0
2017-07-17 09:35:00,263.72,264.42,263.26,264.42,6416.0,231.7047,232.3197,231.3005,232.3197,6416.0
2017-07-17 09:40:00,264.12,264.85,264.12,264.57,6165.0,232.0561,232.6975,232.0561,232.4515,6165.0
2017-07-17 09:45:00,264.83,265.25,264.43,265.25,16390.0,232.6799,233.0489,232.3285,233.0489,16390.0
2017-07-17 09:50:00,264.97,265.09,264.38,264.56,15014.0,232.8029,232.9083,232.2845,232.4427,15014.0
2017-07-17 09:55:00,264.58,264.59,264.17,264.18,4620.0,232.4603,232.469,232.1,232.1088,4620.0
2017-07-17 10:00:00,264.16,264.4,263.83,264.36,34966.0,232.0912,232.3021,231.8013,232.267,34966.0
2017-07-17 10:05:00,264.43,264.87,264.2,264.44,6292.0,232.3285,232.715,232.1264,232.3373,6292.0
2017-07-17 10:10:00,264.53,264.77,264.29,264.77,2659.0,232.4163,232.6272,232.2055,232.6272,2659.0
2017-07-17 10:15:00,264.67,265.05,264.61,265.04,3213.0,232.5393,232.8732,232.4866,232.8644,3213.0
2017-07-17 10:20:00,265.01,265.16,264.79,265.16,4900.0,232.8381,232.9698,232.6448,232.9698,4900.0
2017-07-17 10:25:00,265.11,265.4,265.05,265.24,11719.0,232.9259,233.1807,232.8732,233.0401,11719.0
2017-07-17 10:30:00,265.22,265.55,265.16,265.35,18785.0,233.0226,233.3125,232.9698,233.1368,18785.0
2017-07-17 10:35:00,265.41,265.61,265.28,265.28,3793.0,233.1895,233.3652,233.0753,233.0753,3793.0
2017-07-17 10:40:00,265.35,265.53,265.3,265.53,3019.0,233.1368,233.2949,233.0928,233.2949,3019.0
2017-07-17 10:45:00,265.49,265.81,265.38,265.68,2581.0,233.2598,233.5409,233.1631,233.4267,2581.0
2017-07-17 10:50:00,265.82,265.82,265.39,265.39,1200.0,233.5497,233.5497,233.1719,233.1719,1200.0
2017-07-17 10:55:00,265.43,265.43,265.15,265.3,3415.0,233.2071,233.2071,232.9611,233.0928,3415.0
2017-07-17 11:00:00,265.27,265.65,265.25,265.62,3547.0,233.0665,233.4004,233.0489,233.374,3547.0
2017-07-17 11:05:00,265.7,265.8,265.52,265.8,10131.0,233.4443,233.5321,233.2861,233.5321,10131.0
2017-07-17 11:10:00,265.87,265.96,265.82,265.82,1500.0,233.5937,233.6727,233.5497,233.5497,1500.0
2017-07-17 11:15:00,265.84,265.89,265.7,265.75,2813.0,233.5673,233.6112,233.4443,233.4882,2813.0
2017-07-17 11:20:00,265.7,265.87,265.7,265.87,2350.0,233.4443,233.5937,233.4443,233.5937,2350.0
2017-07-17 11:25:00,265.8,265.95,265.73,265.85,3576.0,233.5321,233.6639,233.4706,233.5761,3576.0
2017-07-17 11:30:00,265.83,265.92,265.8,265.88,1163.0,233.5585,233.6376,233.5321,233.6024,1163.0
2017-07-17 11:35:00,265.84,266.06,265.83,265.97,4097.0,233.5673,233.7606,233.5585,233.6815,4097.0
2017-07-17 11:40:00,265.95,266.05,265.84,266.03,4610.0,233.6639,233.7518,233.5673,233.7342,4610.0
2017-07-17 11:45:00,266.09,266.09,265.87,266.05,3439.0,233.7869,233.7869,233.5937,233.7518,3439.0
2017-07-17 11:50:00,266.07,266.11,266.06,266.11,1339.0,233.7694,233.8045,233.7606,233.8045,1339.0
2017-07-17 11:55:00,266.11,266.17,266.0,266.03,7004.0,233.8045,233.8572,233.7079,233.7342,7004.0
2017-07-17 12:00:00,266.1,266.28,266.0,266.17,1523.0,233.7957,233.9539,233.7079,233.8572,1523.0
2017-07-17 12:05:00,266.17,266.17,265.87,265.97,2800.0,233.8572,233.8572,233.5937,233.6815,2800.0
2017-07-17 12:10:00,265.99,266.09,265.85,266.03,5394.0,233.6991,233.7869,233.5761,233.7342,5394.0
2017-07-17 12:15:00,266.05,266.15,265.99,266.06,22934.0,233.7518,233.8397,233.6991,233.7606,22934.0
2017-07-17 12:20:00,266.05,266.12,265.88,265.91,4870.0,233.7518,233.8133,233.6024,233.6288,4870.0
2017-07-17 12:25:00,265.9,265.9,265.64,265.71,2100.0,233.62,233.62,233.3916,233.4531,2100.0
2017-07-17 12:30:00,265.66,265.66,265.51,265.52,900.0,233.4091,233.4091,233.2774,233.2861,900.0
2017-07-17 12:35:00,265.58,265.79,265.58,265.66,1805.0,233.3389,233.5234,233.3389,233.4091,1805.0
2017-07-17 12:40:00,265.6,265.77,265.6,265.68,1100.0,233.3564,233.5058,233.3564,233.4267,1100.0
2017-07-17 12:45:00,265.64,265.72,265.58,265.69,2348.0,233.3916,233.4619,233.3389,233.4355,2348.0
2017-07-17 12:50:00,265.63,265.76,265.62,265.76,6900.0,233.3828,233.497,233.374,233.497,6900.0
2017-07-17 12:55:00,265.8,265.84,265.73,265.84,4700.0,233.5321,233.5673,233.4706,233.5673,4700.0
2017-07-17 13:00:00,265.78,265.83,265.76,265.76,1601.0,233.5146,233.5585,233.497,233.497,1601.0
2017-07-17 13:05:00,265.74,265.91,265.73,265.78,3015.0,233.4794,233.6288,233.4706,233.5146,3015.0
2017-07-17 13:10:00,265.73,265.96,265.72,265.88,1900.0,233.4706,233.6727,233.4619,233.6024,1900.0
2017-07-17 13:15:00,265.88,265.98,265.81,265.89,2175.0,233.6024,233.6903,233.5409,233.6112,2175.0
2017-07-17 13:20:00,265.84,265.94,265.76,265.89,2300.0,233.5673,233.6552,233.497,233.6112,2300.0
2017-07-17 13:25:00,265.92,265.92,265.85,265.86,200.0,233.6376,233.6376,233.5761,233.5849,200.0
2017-07-17 13:30:00,265.88,265.88,265.73,265.81,1300.0,233.6024,233.6024,233.4706,233.5409,1300.0
2017-07-17 13:35:00,265.81,265.81,265.81,265.81,0.0,233.5409,233.5409,233.5409,233.5409,0.0
2017-07-17 13:40:00,265.76,265.76,265.72,265.72,400.0,233.497,233.497,233.4619,233.4619,400.0
2017-07-17 13:45:00,265.67,265.71,265.57,265.69,1693.0,233.4179,233.4531,233.3301,233.4355,1693.0
2017-07-17 13:50:00,265.62,265.71,265.61,265.7,2690.0,233.374,233.4531,233.3652,233.4443,2690.0
2017-07-17 13:55:00,265.65,265.73,265.6,265.64,13088.0,233.4004,233.4706,233.3564,233.3916,13088.0
2017-07-17 14:00:00,265.66,265.72,265.57,265.6,2200.0,233.4091,233.4619,233.3301,233.3564,2200.0
2017-07-17 14:05:00,265.6,265.66,265.45,265.45,1242.0,233.3564,233.4091,233.2246,233.2246,1242.0
2017-07-17 14:10:00,265.31,265.39,265.2,265.25,2099.0,233.1016,233.1719,233.005,233.0489,2099.0
2017-07-17 14:15:00,265.29,265.38,265.24,265.38,1056.0,233.0841,233.1631,233.0401,233.1631,1056.0
2017-07-17 14:20:00,265.42,265.48,265.4,265.42,1491.0,233.1983,233.251,233.1807,233.1983,1491.0
2017-07-17 14:25:00,265.41,265.57,265.4,265.5,2304.0,233.1895,233.3301,233.1807,233.2686,2304.0
2017-07-17 14:30:00,265.55,265.63,265.47,265.53,3900.0,233.3125,233.3828,233.2422,233.2949,3900.0
2017-07-17 14:35:00,265.61,265.71,265.5,265.71,3253.0,233.3652,233.4531,233.2686,233.4531,3253.0
2017-07-17 14:40:00,265.73,265.81,265.65,265.76,3423.0,233.4706,233.5409,233.4004,233.497,3423.0
2017-07-17 14:45:00,265.71,265.76,265.68,265.69,1800.0,233.4531,233.497,233.4267,233.4355,1800.0
2017-07-17 14:50:00,265.64,265.72,265.6,265.63,2309.0,233.3916,233.4619,233.3564,233.3828,2309.0
2017-07-17 14:55:00,265.69,265.7,265.38,265.38,2800.0,233.4355,233.4443,233.1631,233.1631,2800.0
2017-07-17 15:00:00,265.41,265.5,265.36,265.36,3254.0,233.1895,233.2686,233.1456,233.1456,3254.0
2017-07-17 15:05:00,265.43,265.47,265.25,265.25,2500.0,233.2071,233.2422,233.0489,233.0489,2500.0
2017-07-17 15:10:00,265.17,265.19,265.08,265.17,2759.0,232.9786,232.9962,232.8996,232.9786,2759.0
2017-07-17 15:15:00,265.17,265.24,265.11,265.2,4103.0,232.9786,233.0401,232.9259,233.005,4103.0
2017-07-17 15:20:00,265.21,265.23,265.18,265.22,1052.0,233.0138,233.0313,232.9874,233.0226,1052.0
2017-07-17 15:25:00,265.15,265.15,265.03,265.04,1000.0,232.9611,232.9611,232.8556,232.8644,1000.0
2017-07-17 15:30:00,264.89,264.9,264.76,264.9,4849.0,232.7326,232.7414,232.6184,232.7414,4849.0
2017-07-17 15:35:00,264.9,265.12,264.89,265.12,2950.0,232.7414,232.9347,232.7326,232.9347,2950.0
2017-07-17 15:40:00,265.25,265.25,264.96,265.0,3847.0,233.0489,233.0489,232.7941,232.8293,3847.0
2017-07-17 15:45:00,264.95,264.95,264.81,264.81,7462.0,232.7853,232.7853,232.6623,232.6623,7462.0
2017-07-17 15:50:00,264.84,264.9,264.71,264.73,6638.0,232.6887,232.7414,232.5745,232.592,6638.0
2017-07-17 15:55:00,264.7,265.01,264.65,264.88,47325.0,232.5657,232.8381,232.5218,232.7238,47325.0
2017-07-18 09:30:00,265.04,265.29,264.78,265.1,9313.0,232.8644,233.0841,232.636,232.9171,9313.0
2017-07-18 09:35:00,264.94,264.97,264.58,264.68,4222.0,232.7766,232.8029,232.4603,232.5481,4222.0
2017-07-18 09:40:00,264.63,264.76,263.63,264.01,7933.0,232.5042,232.6184,231.6256,231.9595,7933.0
2017-07-18 09:45:00,264.19,265.66,264.18,264.81,10319.0,232.1176,233.4091,232.1088,232.6623,10319.0
2017-07-18 09:50:00,264.88,265.42,264.77,265.03,7795.0,232.7238,233.1983,232.6272,232.8556,7795.0
2017-07-18 09:55:00,265.03,265.28,264.9,265.28,3610.0,232.8556,233.0753,232.7414,233.0753,3610.0
2017-07-18 10:00:00,265.22,265.73,265.01,265.73,4800.0,233.0226,233.4706,232.8381,233.4706,4800.0
2017-07-18 10:05:00,265.59,265.62,265.14,265.42,3733.0,233.3476,233.374,232.9523,233.1983,3733.0
2017-07-18 10:10:00,265.48,266.0,265.48,265.97,12984.0,233.251,233.7079,233.251,233.6815,12984.0
2017-07-18 10:15:00,265.97,266.5,265.68,265.75,10679.0,233.6815,234.1472,233.4267,233.4882,10679.0
2017-07-18 10:20:00,265.69,265.78,265.34,265.34,3102.0,233.4355,233.5146,233.128,233.128,3102.0
2017-07-18 10:25:00,265.2,265.44,265.1,265.31,2328.0,233.005,233.2159,232.9171,233.1016,2328.0
2017-07-18 10:30:00,265.41,265.41,264.99,265.25,3321.0,233.1895,233.1895,232.8205,233.0489,3321.0
2017-07-18 10:35:00,265.25,265.56,265.25,265.31,1700.0,233.0489,233.3213,233.0489,233.1016,1700.0
2017-07-18 10:40:00,265.31,265.31,264.73,264.87,4363.0,233.1016,233.1016,232.592,232.715,4363.0
2017-07-18 10:45:00,264.86,265.22,264.85,265.06,4115.0,232.7063,233.0226,232.6975,232.882,4115.0
2017-07-18 10:50:00,265.12,265.41,265.12,265.24,1900.0,232.9347,233.1895,232.9347,233.0401,1900.0
2017-07-18 10:55:00,265.2,265.58,265.13,265.58,3900.0,233.005,233.3389,232.9435,233.3389,3900.0
2017-07-18 11:00:00,265.51,265.51,265.35,265.48,2500.0,233.2774,233.2774,233.1368,233.251,2500.0
2017-07-18 11:05:00,265.42,265.76,265.41,265.62,3322.0,233.1983,233.497,233.1895,233.374,3322.0
2017-07-18 11:10:00,265.73,265.73,265.51,265.6,10853.0,233.4706,233.4706,233.2774,233.3564,10853.0
2017-07-18 11:15:00,265.71,266.03,265.71,265.8,2243.0,233.4531,233.7342,233.4531,233.5321,2243.0
2017-07-18 11:20:00,265.91,266.29,265.91,266.23,1850.0,233.6288,233.9627,233.6288,233.9099,1850.0
2017-07-18 11:25:00,266.28,266.55,266.28,266.55,5376.0,233.9539,234.1911,233.9539,234.1911,5376.0
2017-07-18 11:30:00,266.62,266.74,266.37,266.38,2600.0,234.2526,234.358,234.033,234.0417,2600.0
2017-07-18 11:35:00,266.38,266.59,266.35,266.59,3300.0,234.0417,234.2262,234.0154,234.2262,3300.0
2017-07-18 11:40:00,266.42,266.45,266.16,266.16,900.0,234.0769,234.1032,233.8484,233.8484,900.0
2017-07-18 11:45:00,266.16,266.23,266.05,266.19,9048.0,233.8484,233.9099,233.7518,233.8748,9048.0
2017-07-18 11:50:00,266.24,266.45,266.15,266.25,2981.0,233.9187,234.1032,233.8397,233.9275,2981.0
2017-07-18 11:55:00,266.24,266.37,266.22,266.35,1300.0,233.9187,234.033,233.9012,234.0154,1300.0
2017-07-18 12:00:00,266.34,266.34,266.13,266.13,1209.0,234.0066,234.0066,233.8221,233.8221,1209.0
2017-07-18 12:05:00,265.96,266.09,265.62,265.74,2158.0,233.6727,233.7869,233.374,233.4794,2158.0
2017-07-18 12:10:00,265.64,265.75,265.5,265.5,2500.0,233.3916,233.4882,233.2686,233.2686,2500.0
2017-07-18 12:15:00,265.49,265.67,265.49,265.67,700.0,233.2598,233.4179,233.2598,233.4179,700.0
2017-07-18 12:20:00,265.57,265.57,265.23,265.28,4000.0,233.3301,233.3301,233.0313,233.0753,4000.0
2017-07-18 12:25:00,265.21,265.36,265.19,265.34,3032.0,233.0138,233.1456,232.9962,233.128,3032.0
2017-07-18 12:30:00,265.42,265.46,265.33,265.33,1700.0,233.1983,233.2334,233.1192,233.1192,1700.0
2017-07-18 12:35:00,265.29,265.32,265.15,265.17,4500.0,233.0841,233.1104,232.9611,232.9786,4500.0
2017-07-18 12:40:00,265.23,265.27,265.16,265.27,1600.0,233.0313,233.0665,232.9698,233.0665,1600.0
2017-07-18 12:45:00,265.33,265.33,264.98,265.01,3637.0,233.1192,233.1192,232.8117,232.8381,3637.0
2017-07-18 12:50:00,265.04,265.07,264.82,264.84,5195.0,232.8644,232.8908,232.6711,232.6887,5195.0
2017-07-18 12:55:00,264.87,265.07,264.79,264.84,6520.0,232.715,232.8908,232.6448,232.6887,6520.0
2017-07-18 13:00:00,264.86,264.86,264.71,264.75,2055.0,232.7063,232.7063,232.5745,232.6096,2055.0
2017-07-18 13:05:00,264.77,264.86,264.6,264.6,3637.0,232.6272,232.7063,232.4778,232.4778,3637.0
2017-07-18 13:10:00,264.58,264.66,264.41,264.47,2693.0,232.4603,232.5305,232.3109,232.3636,2693.0
2017-07-18 13:15:00,264.48,264.48,264.48,264.48,354.0,232.3724,232.3724,232.3724,232.3724,354.0
2017-07-18 13:20:00,264.58,264.58,264.38,264.42,2100.0,232.4603,232.4603,232.2845,232.3197,2100.0
2017-07-18 13:25:00,264.52,264.52,264.33,264.48,5213.0,232.4075,232.4075,232.2406,232.3724,5213.0
2017-07-18 13:30:00,264.53,264.62,264.43,264.54,3131.0,232.4163,232.4954,232.3285,232.4251,3131.0
2017-07-18 13:35:00,264.6,264.6,264.34,264.34,4431.0,232.4778,232.4778,232.2494,232.2494,4431.0
2017-07-18 13:40:00,264.32,264.41,264.31,264.34,3288.0,232.2318,232.3109,232.223,232.2494,3288.0
2017-07-18 13:45:00,264.38,264.38,264.22,264.24,1800.0,232.2845,232.2845,232.144,232.1615,1800.0
2017-07-18 13:50:00,264.32,264.32,264.18,264.18,828.0,232.2318,232.2318,232.1088,232.1088,828.0
2017-07-18 13:55:00,264.25,264.25,264.14,264.19,1000.0,232.1703,232.1703,232.0737,232.1176,1000.0
2017-07-18 14:00:00,264.21,264.28,264.17,264.21,4888.0,232.1352,232.1967,232.1,232.1352,4888.0
2017-07-18 14:05:00,264.2,264.23,263.87,264.11,7121.0,232.1264,232.1527,231.8364,232.0473,7121.0
2017-07-18 14:10:00,264.12,264.17,263.98,264.08,2635.0,232.0561,232.1,231.9331,232.021,2635.0
2017-07-18 14:15:00,264.12,264.16,264.04,264.07,1526.0,232.0561,232.0912,231.9858,232.0122,1526.0
2017-07-18 14:20:00,264.1,264.26,264.09,264.26,1649.0,232.0385,232.1791,232.0297,232.1791,1649.0
2017-07-18 14:25:00,264.24,264.51,264.24,264.49,4115.0,232.1615,232.3988,232.1615,232.3812,4115.0
2017-07-18 14:30:00,264.49,264.65,264.49,264.64,918.0,232.3812,232.5218,232.3812,232.513,918.0
2017-07-18 14:35:00,264.74,264.77,264.6,264.64,4974.0,232.6008,232.6272,232.4778,232.513,4974.0
2017-07-18 14:40:00,264.58,264.64,264.48,264.58,1439.0,232.4603,232.513,232.3724,232.4603,1439.0
2017-07-18 14:45:00,264.57,264.58,264.5,264.56,2100.0,232.4515,232.4603,232.39,232.4427,2100.0
2017-07-18 14:50:00,264.56,264.6,264.48,264.57,1200.0,232.4427,232.4778,232.3724,232.4515,1200.0
2017-07-18 14:55:00,264.53,264.67,264.49,264.63,1950.0,232.4163,232.5393,232.3812,232.5042,1950.0
2017-07-18 15:00:00,264.65,264.66,264.56,264.57,3038.0,232.5218,232.5305,232.4427,232.4515,3038.0
2017-07-18 15:05:00,264.54,264.54,264.37,264.38,4797.0,232.4251,232.4251,232.2757,232.2845,4797.0
2017-07-18 15:10:00,264.37,264.45,264.25,264.25,1995.0,232.2757,232.346,232.1703,232.1703,1995.0
2017-07-18 15:15:00,264.25,264.26,264.11,264.18,3496.0,232.1703,232.1791,232.0473,232.1088,3496.0
2017-07-18 15:20:00,264.15,264.21,264.12,264.18,2400.0,232.0825,232.1352,232.0561,232.1088,2400.0
2017-07-18 15:25:00,264.21,264.26,264.12,264.26,2908.0,232.1352,232.1791,232.0561,232.1791,2908.0
2017-07-18 15:30:00,264.27,264.34,264.24,264.29,1865.0,232.1879,232.2494,232.1615,232.2055,1865.0
2017-07-18 15:35:00,264.35,264.45,264.33,264.33,3018.0,232.2582,232.346,232.2406,232.2406,3018.0
2017-07-18 15:40:00,264.33,264.37,264.18,264.24,6335.0,232.2406,232.2757,232.1088,232.1615,6335.0
2017-07-18 15:45:00,264.27,264.3,264.23,264.3,2600.0,232.1879,232.2142,232.1527,232.2142,2600.0
2017-07-18 15:50:00,264.32,264.37,264.24,264.34,8491.0,232.2318,232.2757,232.1615,232.2494,8491.0
2017-07-18 15:55:00,264.31,264.33,264.23,264.3,21399.0,232.223,232.2406,232.1527,232.2142,21399.0
2017-07-19 09:30:00,264.42,264.85,264.31,264.65,7434.0,232.3197,232.6975,232.223,232.5218,7434.0
2017-07-19 09:35:00,264.66,264.66,264.33,264.57,1860.0,232.5305,232.5305,232.2406,232.4515,1860.0
2017-07-19 09:40:00,264.82,264.82,264.47,264.47,1700.0,232.6711,232.6711,232.3636,232.3636,1700.0
2017-07-19 09:45:00,264.7,264.87,264.56,264.87,2431.0,232.5657,232.715,232.4427,232.715,2431.0
2017-07-19 09:50:00,264.81,265.11,264.68,265.11,2549.0,232.6623,232.9259,232.5481,232.9259,2549.0
2017-07-19 09:55:00,265.27,265.27,264.79,264.97,3237.0,233.0665,233.0665,232.6448,232.8029,3237.0
2017-07-19 10:00:00,264.95,265.08,264.83,265.04,4348.0,232.7853,232.8996,232.6799,232.8644,4348.0
2017-07-19 10:05:00,264.88,265.11,264.84,265.1,1500.0,232.7238,232.9259,232.6887,232.9171,1500.0
2017-07-19 10:10:00,265.24,265.32,265.12,265.27,3000.0,233.0401,233.1104,232.9347,233.0665,3000.0
2017-07-19 10:15:00,265.31,265.31,265.06,265.14,1932.0,233.1016,233.1016,232.882,232.9523,1932.0
2017-07-19 10:20:00,265.11,265.15,265.11,265.13,1000.0,232.9259,232.9611,232.9259,232.9435,1000.0
2017-07-19 10:25:00,265.15,265.2,264.97,265.18,3050.0,232.9611,233.005,232.8029,232.9874,3050.0
2017-07-19 10:30:00,265.26,265.27,265.11,265.24,1100.0,233.0577,233.0665,232.9259,233.0401,1100.0
2017-07-19 10:35:00,265.13,265.17,264.73,265.02,5403.0,232.9435,232.9786,232.592,232.8468,5403.0
2017-07-19 10:40:00,264.98,265.16,264.91,264.91,1274.0,232.8117,232.9698,232.7502,232.7502,1274.0
2017-07-19 10:45:00,265.0,265.1,264.72,264.73,1725.0,232.8293,232.9171,232.5833,232.592,1725.0
2017-07-19 10:50:00,264.83,264.83,264.58,264.63,1250.0,232.6799,232.6799,232.4603,232.5042,1250.0
2017-07-19 10:55:00,264.56,264.86,264.53,264.86,2720.0,232.4427,232.7063,232.4163,232.7063,2720.0
2017-07-19 11:00:00,264.67,264.84,264.62,264.84,14385.0,232.5393,232.6887,232.4954,232.6887,14385.0
2017-07-19 11:05:00,264.64,264.64,264.58,264.58,900.0,232.513,232.513,232.4603,232.4603,900.0
2017-07-19 11:10:00,264.32,264.5,264.32,264.37,3400.0,232.2318,232.39,232.2318,232.2757,3400.0
2017-07-19 11:15:00,264.65,264.67,264.53,264.53,800.0,232.5218,232.5393,232.4163,232.4163,800.0
2017-07-19 11:20:00,264.53,264.64,264.5,264.64,1000.0,232.4163,232.513,232.39,232.513,1000.0
2017-07-19 11:25:00,264.57,264.65,264.52,264.62,8220.0,232.4515,232.5218,232.4075,232.4954,8220.0
2017-07-19 11:30:00,264.6,264.68,264.6,264.68,600.0,232.4778,232.5481,232.4778,232.5481,600.0
2017-07-19 11:35:00,264.65,264.84,264.64,264.84,1900.0,232.5218,232.6887,232.513,232.6887,1900.0
2017-07-19 11:40:00,264.9,264.99,264.9,264.99,506.0,232.7414,232.8205,232.7414,232.8205,506.0
2017-07-19 11:45:00,264.87,265.03,264.87,264.98,1200.0,232.715,232.8556,232.715,232.8117,1200.0
2017-07-19 11:50:00,264.87,264.99,264.81,264.99,800.0,232.715,232.8205,232.6623,232.8205,800.0
2017-07-19 11:55:00,264.89,264.89,264.71,264.76,900.0,232.7326,232.7326,232.5745,232.6184,900.0
2017-07-19 12:00:00,264.8,264.8,264.66,264.72,900.0,232.6535,232.6535,232.5305,232.5833,900.0
2017-07-19 12:05:00,264.82,264.82,264.6,264.6,26181.0,232.6711,232.6711,232.4778,232.4778,26181.0
2017-07-19 12:10:00,264.61,264.64,264.59,264.64,400.0,232.4866,232.513,232.469,232.513,400.0
2017-07-19 12:15:00,264.63,264.93,264.62,264.85,2150.0,232.5042,232.7678,232.4954,232.6975,2150.0
2017-07-19 12:20:00,264.9,265.15,264.86,265.15,1909.0,232.7414,232.9611,232.7063,232.9611,1909.0
2017-07-19 12:25:00,265.07,265.07,264.84,264.91,1175.0,232.8908,232.8908,232.6887,232.7502,1175.0
2017-07-19 12:30:00,264.99,264.99,264.92,264.94,400.0,232.8205,232.8205,232.759,232.7766,400.0
2017-07-19 12:35:00,264.9,265.0,264.82,265.0,4637.0,232.7414,232.8293,232.6711,232.8293,4637.0
2017-07-19 12:40:00,264.96,264.96,264.8,264.8,625.0,232.7941,232.7941,232.6535,232.6535,625.0
2017-07-19 12:45:00,264.73,264.78,264.68,264.76,1100.0,232.592,232.636,232.5481,232.6184,1100.0
2017-07-19 12:50:00,264.74,264.87,264.71,264.82,1700.0,232.6008,232.715,232.5745,232.6711,1700.0
2017-07-19 12:55:00,264.9,264.96,264.77,264.96,300.0,232.7414,232.7941,232.6272,232.7941,300.0
2017-07-19 13:00:00,264.98,265.03,264.87,264.87,800.0,232.8117,232.8556,232.715,232.715,800.0
2017-07-19 13:05:00,264.93,264.94,264.84,264.85,1411.0,232.7678,232.7766,232.6887,232.6975,1411.0
2017-07-19 13:10:00,264.86,264.86,264.8,264.86,900.0,232.7063,232.7063,232.6535,232.7063,900.0
2017-07-19 13:15:00,264.89,265.0,264.89,265.0,200.0,232.7326,232.8293,232.7326,232.8293,200.0
2017-07-19 13:20:00,265.01,265.06,264.86,264.88,1286.0,232.8381,232.882,232.7063,232.7238,1286.0
2017-07-19 13:25:00,264.87,264.87,264.87,264.87,100.0,232.715,232.715,232.715,232.715,100.0
2017-07-19 13:30:00,264.76,264.82,264.74,264.75,1600.0,232.6184,232.6711,232.6008,232.6096,1600.0
2017-07-19 13:35:00,264.8,264.8,264.68,264.68,801.0,232.6535,232.6535,232.5481,232.5481,801.0
2017-07-19 13:40:00,264.68,264.77,264.68,264.74,900.0,232.5481,232.6272,232.5481,232.6008,900.0
2017-07-19 13:45:00,264.67,264.86,264.67,264.77,976.0,232.5393,232.7063,232.5393,232.6272,976.0
2017-07-19 13:50:00,264.77,264.85,264.77,264.85,855.0,232.6272,232.6975,232.6272,232.6975,855.0
2017-07-19 13:55:00,264.77,264.77,264.71,264.77,2451.0,232.6272,232.6272,232.5745,232.6272,2451.0
2017-07-19 14:00:00,264.72,264.86,264.66,264.76,3900.0,232.5833,232.7063,232.5305,232.6184,3900.0
2017-07-19 14:05:00,264.76,264.78,264.64,264.64,1400.0,232.6184,232.636,232.513,232.513,1400.0
2017-07-19 14:10:00,264.63,264.77,264.56,264.69,2708.0,232.5042,232.6272,232.4427,232.5569,2708.0
2017-07-19 14:15:00,264.77,264.84,264.54,264.54,5036.0,232.6272,232.6887,232.4251,232.4251,5036.0
2017-07-19 14:20:00,264.57,264.71,264.42,264.49,2861.0,232.4515,232.5745,232.3197,232.3812,2861.0
2017-07-19 14:25:00,264.49,264.55,264.35,264.36,2800.0,232.3812,232.4339,232.2582,232.267,2800.0
2017-07-19 14:30:00,264.34,264.52,264.33,264.38,3824.0,232.2494,232.4075,232.2406,232.2845,3824.0
2017-07-19 14:35:00,264.36,264.39,264.27,264.31,3615.0,232.267,232.2933,232.1879,232.223,3615.0
2017-07-19 14:40:00,264.43,264.43,264.17,264.23,8160.0,232.3285,232.3285,232.1,232.1527,8160.0
2017-07-19 14:45:00,264.24,264.28,264.2,264.24,3042.0,232.1615,232.1967,232.1264,232.1615,3042.0
2017-07-19 14:50:00,264.27,264.35,264.13,264.14,2074.0,232.1879,232.2582,232.0649,232.0737,2074.0
2017-07-19 14:55:00,264.1,264.24,264.07,264.24,1630.0,232.0385,232.1615,232.0122,232.1615,1630.0
2017-07-19 15:00:00,264.3,264.38,264.25,264.31,2797.0,232.2142,232.2845,232.1703,232.223,2797.0
2017-07-19 15:05:00,264.27,264.4,264.22,264.33,5300.0,232.1879,232.3021,232.144,232.2406,5300.0
2017-07-19 15:10:00,264.32,264.4,264.31,264.32,985.0,232.2318,232.3021,232.223,232.2318,985.0
2017-07-19 15:15:00,264.38,264.43,264.3,264.43,1532.0,232.2845,232.3285,232.2142,232.3285,1532.0
2017-07-19 15:20:00,264.38,264.61,264.37,264.61,1869.0,232.2845,232.4866,232.2757,232.4866,1869.0
2017-07-19 15:25:00,264.59,264.8,264.57,264.79,1933.0,232.469,232.6535,232.4515,232.6448,1933.0
2017-07-19 15:30:00,264.76,264.87,264.71,264.77,2601.0,232.6184,232.715,232.5745,232.6272,2601.0
2017-07-19 15:35:00,264.76,264.76,264.59,264.62,4494.0,232.6184,232.6184,232.469,232.4954,4494.0
2017-07-19 15:40:00,264.57,264.72,264.57,264.72,4935.0,232.4515,232.5833,232.4515,232.5833,4935.0
2017-07-19 15:45:00,264.7,264.86,264.7,264.76,10713.0,232.5657,232.7063,232.5657,232.6184,10713.0
2017-07-19 15:50:00,264.76,264.76,264.6,264.68,8335.0,232.6184,232.6184,232.4778,232.5481,8335.0
2017-07-19 15:55:00,264.67,264.87,264.64,264.82,23366.0,232.5393,232.715,232.513,232.6711,23366.0
2017-07-20 09:30:00,264.92,265.0,264.43,264.43,6077.0,232.759,232.8293,232.3285,232.3285,6077.0
2017-07-20 09:35:00,264.38,264.85,264.38,264.85,5455.0,232.2845,232.6975,232.2845,232.6975,5455.0
2017-07-20 09:40:00,264.54,264.84,264.52,264.66,6531.0,232.4251,232.6887,232.4075,232.5305,6531.0
2017-07-20 09:45:00,264.62,264.96,264.54,264.96,8544.0,232.4954,232.7941,232.4251,232.7941,8544.0
2017-07-20 09:50:00,264.89,264.89,264.33,264.33,8600.0,232.7326,232.7326,232.2406,232.2406,8600.0
2017-07-20 09:55:00,264.41,264.43,264.22,264.38,8200.0,232.3109,232.3285,232.144,232.2845,8200.0
2017-07-20 10:00:00,264.38,265.01,264.38,264.76,11100.0,232.2845,232.8381,232.2845,232.6184,11100.0
2017-07-20 10:05:00,264.8,265.49,264.8,265.43,9347.0,232.6535,233.2598,232.6535,233.2071,9347.0
2017-07-20 10:10:00,265.38,265.56,265.35,265.54,6500.0,233.1631,233.3213,233.1368,233.3037,6500.0
2017-07-20 10:15:00,265.54,265.54,264.83,264.83,10141.0,233.3037,233.3037,232.6799,232.6799,10141.0
2017-07-20 10:20:00,264.83,265.17,264.78,264.85,8150.0,232.6799,232.9786,232.636,232.6975,8150.0
2017-07-20 10:25:00,264.76,265.0,264.76,264.97,7101.0,232.6184,232.8293,232.6184,232.8029,7101.0
2017-07-20 10:30:00,264.96,265.07,264.48,264.5,9379.0,232.7941,232.8908,232.3724,232.39,9379.0
2017-07-20 10:35:00,264.42,264.64,264.28,264.28,5981.0,232.3197,232.513,232.1967,232.1967,5981.0
2017-07-20 10:40:00,264.34,264.54,264.17,264.39,10033.0,232.2494,232.4251,232.1,232.2933,10033.0
2017-07-20 10:45:00,264.35,264.64,264.26,264.63,5943.0,232.2582,232.513,232.1791,232.5042,5943.0
2017-07-20 10:50:00,264.68,264.91,264.48,264.85,5000.0,232.5481,232.7502,232.3724,232.6975,5000.0
2017-07-20 10:55:00,264.94,264.94,264.49,264.81,4500.0,232.7766,232.7766,232.3812,232.6623,4500.0
2017-07-20 11:00:00,264.64,265.05,264.64,264.78,3249.0,232.513,232.8732,232.513,232.636,3249.0
2017-07-20 11:05:00,264.78,264.98,264.7,264.7,3598.0,232.636,232.8117,232.5657,232.5657,3598.0
2017-07-20 11:10:00,264.74,264.77,264.39,264.53,5009.0,232.6008,232.6272,232.2933,232.4163,5009.0
2017-07-20 11:15:00,264.6,264.62,264.37,264.37,4534.0,232.4778,232.4954,232.2757,232.2757,4534.0
2017-07-20 11:20:00,264.45,264.59,264.36,264.36,2300.0,232.346,232.469,232.267,232.267,2300.0
2017-07-20 11:25:00,264.23,264.37,264.11,264.23,3500.0,232.1527,232.2757,232.0473,232.1527,3500.0
2017-07-20 11:30:00,264.19,264.37,264.02,264.02,7929.0,232.1176,232.2757,231.9682,231.9682,7929.0
2017-07-20 11:35:00,264.0,264.03,263.85,263.85,2673.0,231.9507,231.977,231.8189,231.8189,2673.0
2017-07-20 11:40:00,263.96,264.07,263.8,263.81,3501.0,231.9155,232.0122,231.7749,231.7837,3501.0
2017-07-20 11:45:00,263.77,263.83,263.61,263.61,3529.0,231.7486,231.8013,231.608,231.608,3529.0
2017-07-20 11:50:00,263.61,263.82,263.58,263.58,2900.0,231.608,231.7925,231.5817,231.5817,2900.0
2017-07-20 11:55:00,263.53,263.75,263.42,263.75,1700.0,231.5377,231.731,231.4411,231.731,1700.0
2017-07-20 12:00:00,263.75,264.18,263.73,264.06,4302.0,231.731,232.1088,231.7134,232.0034,4302.0
2017-07-20 12:05:00,264.0,264.3,264.0,264.25,3200.0,231.9507,232.2142,231.9507,232.1703,3200.0
2017-07-20 12:10:00,264.24,264.24,263.83,263.83,2300.0,232.1615,232.1615,231.8013,231.8013,2300.0
2017-07-20 12:15:00,263.8,264.06,263.77,264.03,3700.0,231.7749,232.0034,231.7486,231.977,3700.0
2017-07-20 12:20:00,263.93,264.03,263.71,264.01,4115.0,231.8892,231.977,231.6959,231.9595,4115.0
2017-07-20 12:25:00,263.95,264.0,263.87,263.95,5300.0,231.9067,231.9507,231.8364,231.9067,5300.0
2017-07-20 12:30:00,263.94,264.22,263.94,264.06,2900.0,231.898,232.144,231.898,232.0034,2900.0
2017-07-20 12:35:00,264.03,264.14,263.86,264.11,5594.0,231.977,232.0737,231.8277,232.0473,5594.0
2017-07-20 12:40:00,264.21,264.21,264.09,264.19,4390.0,232.1352,232.1352,232.0297,232.1176,4390.0
2017-07-20 12:45:00,264.21,264.25,264.1,264.1,1602.0,232.1352,232.1703,232.0385,232.0385,1602.0
2017-07-20 12:50:00,264.25,264.25,264.02,264.05,1300.0,232.1703,232.1703,231.9682,231.9946,1300.0
2017-07-20 12:55:00,264.06,264.15,264.02,264.07,1940.0,232.0034,232.0825,231.9682,232.0122,1940.0
2017-07-20 13:00:00,264.02,264.17,264.0,264.15,3593.0,231.9682,232.1,231.9507,232.0825,3593.0
2017-07-20 13:05:00,264.02,264.21,263.99,263.99,2400.0,231.9682,232.1352,231.9419,231.9419,2400.0
2017-07-20 13:10:00,264.03,264.08,263.87,263.87,1600.0,231.977,232.021,231.8364,231.8364,1600.0
2017-07-20 13:15:00,263.95,264.29,263.95,264.16,6731.0,231.9067,232.2055,231.9067,232.0912,6731.0
2017-07-20 13:20:00,264.17,264.24,264.15,264.24,928.0,232.1,232.1615,232.0825,232.1615,928.0
2017-07-20 13:25:00,264.11,264.29,264.11,264.29,700.0,232.0473,232.2055,232.0473,232.2055,700.0
2017-07-20 13:30:00,264.26,264.49,264.25,264.41,4298.0,232.1791,232.3812,232.1703,232.3109,4298.0
2017-07-20 13:35:00,264.39,264.45,264.38,264.41,1300.0,232.2933,232.346,232.2845,232.3109,1300.0
2017-07-20 13:40:00,264.47,264.59,264.39,264.39,2737.0,232.3636,232.469,232.2933,232.2933,2737.0
2017-07-20 13:45:00,264.46,264.53,264.44,264.53,800.0,232.3548,232.4163,232.3373,232.4163,800.0
2017-07-20 13:50:00,264.44,264.58,264.34,264.53,8831.0,232.3373,232.4603,232.2494,232.4163,8831.0
2017-07-20 13:55:00,264.53,264.6,264.38,264.6,4166.0,232.4163,232.4778,232.2845,232.4778,4166.0
2017-07-20 14:00:00,264.53,264.54,264.28,264.28,3000.0,232.4163,232.4251,232.1967,232.1967,3000.0
2017-07-20 14:05:00,264.38,264.48,264.38,264.47,2100.0,232.2845,232.3724,232.2845,232.3636,2100.0
2017-07-20 14:10:00,264.45,264.62,264.39,264.6,1000.0,232.346,232.4954,232.2933,232.4778,1000.0
2017-07-20 14:15:00,264.64,264.9,264.62,264.88,4430.0,232.513,232.7414,232.4954,232.7238,4430.0
2017-07-20 14:20:00,264.79,264.79,264.48,264.51,2200.0,232.6448,232.6448,232.3724,232.3988,2200.0
2017-07-20 14:25:00,264.53,264.59,264.4,264.46,1844.0,232.4163,232.469,232.3021,232.3548,1844.0
2017-07-20 14:30:00,264.36,264.5,264.33,264.49,1866.0,232.267,232.39,232.2406,232.3812,1866.0
2017-07-20 14:35:00,264.54,264.54,264.45,264.45,500.0,232.4251,232.4251,232.346,232.346,500.0
2017-07-20 14:40:00,264.47,264.77,264.46,264.67,2768.0,232.3636,232.6272,232.3548,232.5393,2768.0
2017-07-20 14:45:00,264.63,264.86,264.63,264.81,2070.0,232.5042,232.7063,232.5042,232.6623,2070.0
2017-07-20 14:50:00,264.81,264.98,264.8,264.93,1850.0,232.6623,232.8117,232.6535,232.7678,1850.0
2017-07-20 14:55:00,264.93,264.93,264.76,264.89,3809.0,232.7678,232.7678,232.6184,232.7326,3809.0
2017-07-20 15:00:00,264.79,264.84,264.64,264.65,3906.0,232.6448,232.6887,232.513,232.5218,3906.0
2017-07-20 15:05:00,264.68,264.68,264.51,264.56,1300.0,232.5481,232.5481,232.3988,232.4427,1300.0
2017-07-20 15:10:00,264.55,264.84,264.52,264.84,3431.0,232.4339,232.6887,232.4075,232.6887,3431.0
2017-07-20 15:15:00,264.74,264.88,264.64,264.86,3100.0,232.6008,232.7238,232.513,232.7063,3100.0
2017-07-20 15:20:00,264.82,264.86,264.68,264.81,3150.0,232.6711,232.7063,232.5481,232.6623,3150.0
2017-07-20 15:25:00,264.82,264.87,264.77,264.79,3212.0,232.6711,232.715,232.6272,232.6448,3212.0
2017-07-20 15:30:00,264.83,264.9,264.68,264.68,2850.0,232.6799,232.7414,232.5481,232.5481,2850.0
2017-07-20 15:35:00,264.66,264.69,264.52,264.52,1886.0,232.5305,232.5569,232.4075,232.4075,1886.0
2017-07-20 15:40:00,264.49,264.64,264.47,264.57,5600.0,232.3812,232.513,232.3636,232.4515,5600.0
2017-07-20 15:45:00,264.59,264.69,264.5,264.58,5982.0,232.469,232.5569,232.39,232.4603,5982.0
2017-07-20 15:50:00,264.58,264.73,264.45,264.73,10177.0,232.4603,232.592,232.346,232.592,10177.0
2017-07-20 15:55:00,264.67,264.82,264.54,264.77,27662.0,232.5393,232.6711,232.4251,232.6272,27662.0
2017-07-21 09:30:00,263.63,264.14,263.39,263.74,45839.0,231.6256,232.0737,231.4147,231.7222,45839.0
2017-07-21 09:35:00,263.57,264.37,263.38,263.98,7795.0,231.5729,232.2757,231.4059,231.9331,7795.0
2017-07-21 09:40:00,263.93,264.36,263.93,264.19,6931.0,231.8892,232.267,231.8892,232.1176,6931.0
2017-07-21 09:45:00,264.22,264.66,264.02,264.43,6291.0,232.144,232.5305,231.9682,232.3285,6291.0
2017-07-21 09:50:00,264.39,264.88,264.32,264.61,5698.0,232.2933,232.7238,232.2318,232.4866,5698.0
2017-07-21 09:55:00,264.61,264.95,264.57,264.75,5720.0,232.4866,232.7853,232.4515,232.6096,5720.0
2017-07-21 10:00:00,264.66,264.81,263.86,263.87,12390.0,232.5305,232.6623,231.8277,231.8364,12390.0
2017-07-21 10:05:00,263.74,263.77,263.4,263.4,5600.0,231.7222,231.7486,231.4235,231.4235,5600.0
2017-07-21 10:10:00,263.5,263.65,263.34,263.35,6550.0,231.5114,231.6432,231.3708,231.3796,6550.0
2017-07-21 10:15:00,263.43,263.43,262.72,262.73,4400.0,231.4499,231.4499,230.8261,230.8348,4400.0
2017-07-21 10:20:00,262.82,262.82,262.14,262.59,16872.0,230.9139,230.9139,230.3165,230.7118,16872.0
2017-07-21 10:25:00,262.38,263.18,262.38,263.06,4553.0,230.5273,231.2302,230.5273,231.1248,4553.0
2017-07-21 10:30:00,263.13,263.44,263.13,263.2,8069.0,231.1863,231.4587,231.1863,231.2478,8069.0
2017-07-21 10:35:00,263.23,263.39,263.0,263.2,13582.0,231.2741,231.4147,231.0721,231.2478,13582.0
2017-07-21 10:40:00,263.44,263.55,263.36,263.43,2400.0,231.4587,231.5553,231.3884,231.4499,2400.0
2017-07-21 10:45:00,263.43,263.86,263.43,263.72,5500.0,231.4499,231.8277,231.4499,231.7047,5500.0
2017-07-21 10:50:00,263.7,263.78,263.54,263.68,8271.0,231.6871,231.7574,231.5465,231.6695,8271.0
2017-07-21 10:55:00,263.7,263.78,263.58,263.58,1100.0,231.6871,231.7574,231.5817,231.5817,1100.0
2017-07-21 11:00:00,263.64,263.93,263.51,263.92,4200.0,231.6344,231.8892,231.5202,231.8804,4200.0
2017-07-21 11:05:00,263.96,264.22,263.91,264.22,2800.0,231.9155,232.144,231.8716,232.144,2800.0
2017-07-21 11:10:00,264.22,264.49,264.21,264.32,6077.0,232.144,232.3812,232.1352,232.2318,6077.0
2017-07-21 11:15:00,264.28,264.54,264.28,264.54,1200.0,232.1967,232.4251,232.1967,232.4251,1200.0
2017-07-21 11:20:00,264.52,264.66,264.52,264.58,2500.0,232.4075,232.5305,232.4075,232.4603,2500.0
2017-07-21 11:25:00,264.62,264.7,264.45,264.54,11210.0,232.4954,232.5657,232.346,232.4251,11210.0
2017-07-21 11:30:00,264.49,264.64,264.48,264.56,4024.0,232.3812,232.513,232.3724,232.4427,4024.0
2017-07-21 11:35:00,264.65,264.69,264.56,264.57,2323.0,232.5218,232.5569,232.4427,232.4515,2323.0
2017-07-21 11:40:00,264.5,264.64,264.5,264.63,1800.0,232.39,232.513,232.39,232.5042,1800.0
2017-07-21 11:45:00,264.74,264.82,264.67,264.7,5227.0,232.6008,232.6711,232.5393,232.5657,5227.0
2017-07-21 11:50:00,264.71,265.05,264.71,264.92,4207.0,232.5745,232.8732,232.5745,232.759,4207.0
2017-07-21 11:55:00,264.93,265.07,264.69,264.69,5210.0,232.7678,232.8908,232.5569,232.5569,5210.0
2017-07-21 12:00:00,264.8,264.83,264.61,264.66,6018.0,232.6535,232.6799,232.4866,232.5305,6018.0
2017-07-21 12:05:00,264.74,264.86,264.62,264.68,3908.0,232.6008,232.7063,232.4954,232.5481,3908.0
2017-07-21 12:10:00,264.57,264.71,264.44,264.44,3600.0,232.4515,232.5745,232.3373,232.3373,3600.0
2017-07-21 12:15:00,264.53,264.53,264.42,264.48,1900.0,232.4163,232.4163,232.3197,232.3724,1900.0
2017-07-21 12:20:00,264.53,264.67,264.39,264.39,1900.0,232.4163,232.5393,232.2933,232.2933,1900.0
2017-07-21 12:25:00,264.41,264.41,264.27,264.34,1800.0,232.3109,232.3109,232.1879,232.2494,1800.0
2017-07-21 12:30:00,264.3,264.4,264.29,264.35,4231.0,232.2142,232.3021,232.2055,232.2582,4231.0
2017-07-21 12:35:00,264.43,264.44,264.31,264.38,3400.0,232.3285,232.3373,232.223,232.2845,3400.0
2017-07-21 12:40:00,264.38,264.54,264.37,264.44,1800.0,232.2845,232.4251,232.2757,232.3373,1800.0
2017-07-21 12:45:00,264.45,264.71,264.38,264.71,3879.0,232.346,232.5745,232.2845,232.5745,3879.0
2017-07-21 12:50:00,264.58,264.61,264.53,264.6,2100.0,232.4603,232.4866,232.4163,232.4778,2100.0
2017-07-21 12:55:00,264.61,264.67,264.54,264.66,1400.0,232.4866,232.5393,232.4251,232.5305,1400.0
2017-07-21 13:00:00,264.7,264.72,264.58,264.58,707.0,232.5657,232.5833,232.4603,232.4603,707.0
2017-07-21 13:05:00,264.62,264.79,264.62,264.79,1400.0,232.4954,232.6448,232.4954,232.6448,1400.0
2017-07-21 13:10:00,264.74,264.98,264.74,264.95,900.0,232.6008,232.8117,232.6008,232.7853,900.0
2017-07-21 13:15:00,265.02,265.04,264.96,264.98,2470.0,232.8468,232.8644,232.7941,232.8117,2470.0
2017-07-21 13:20:00,264.97,264.97,264.54,264.54,1825.0,232.8029,232.8029,232.4251,232.4251,1825.0
2017-07-21 13:25:00,264.47,264.62,264.47,264.61,2937.0,232.3636,232.4954,232.3636,232.4866,2937.0
2017-07-21 13:30:00,264.62,264.71,264.57,264.57,700.0,232.4954,232.5745,232.4515,232.4515,700.0
2017-07-21 13:35:00,264.57,264.6,264.49,264.49,3955.0,232.4515,232.4778,232.3812,232.3812,3955.0
2017-07-21 13:40:00,264.58,264.71,264.34,264.34,1400.0,232.4603,232.5745,232.2494,232.2494,1400.0
2017-07-21 13:45:00,264.44,264.51,264.36,264.51,1050.0,232.3373,232.3988,232.267,232.3988,1050.0
2017-07-21 13:50:00,264.46,264.64,264.46,264.64,1500.0,232.3548,232.513,232.3548,232.513,1500.0
2017-07-21 13:55:00,264.71,264.87,264.68,264.78,3800.0,232.5745,232.715,232.5481,232.636,3800.0
2017-07-21 14:00:00,264.77,264.85,264.68,264.7,2300.0,232.6272,232.6975,232.5481,232.5657,2300.0
2017-07-21 14:05:00,264.71,264.73,264.52,264.56,2985.0,232.5745,232.592,232.4075,232.4427,2985.0
2017-07-21 14:10:00,264.56,264.64,264.52,264.64,1908.0,232.4427,232.513,232.4075,232.513,1908.0
2017-07-21 14:15:00,264.64,264.77,264.59,264.64,2620.0,232.513,232.6272,232.469,232.513,2620.0
2017-07-21 14:20:00,264.69,264.81,264.57,264.62,1200.0,232.5569,232.6623,232.4515,232.4954,1200.0
2017-07-21 14:25:00,264.62,264.89,264.62,264.77,2694.0,232.4954,232.7326,232.4954,232.6272,2694.0
2017-07-21 14:30:00,264.8,265.06,264.8,264.8,1785.0,232.6535,232.882,232.6535,232.6535,1785.0
2017-07-21 14:35:00,264.81,264.91,264.8,264.91,2300.0,232.6623,232.7502,232.6535,232.7502,2300.0
2017-07-21 14:40:00,264.81,264.96,264.77,264.91,2400.0,232.6623,232.7941,232.6272,232.7502,2400.0
2017-07-21 14:45:00,264.86,264.94,264.86,264.86,1791.0,232.7063,232.7766,232.7063,232.7063,1791.0
2017-07-21 14:50:00,264.83,264.92,264.77,264.82,2500.0,232.6799,232.759,232.6272,232.6711,2500.0
2017-07-21 14:55:00,264.78,264.87,264.76,264.86,1900.0,232.636,232.715,232.6184,232.7063,1900.0
2017-07-21 15:00:00,264.89,264.93,264.82,264.91,1976.0,232.7326,232.7678,232.6711,232.7502,1976.0
2017-07-21 15:05:00,264.9,265.01,264.7,264.78,2926.0,232.7414,232.8381,232.5657,232.636,2926.0
2017-07-21 15:10:00,264.75,264.78,264.68,264.7,1700.0,232.6096,232.636,232.5481,232.5657,1700.0
2017-07-21 15:15:00,264.69,264.78,264.67,264.77,1762.0,232.5569,232.636,232.5393,232.6272,1762.0
2017-07-21 15:20:00,264.8,264.85,264.7,264.75,2996.0,232.6535,232.6975,232.5657,232.6096,2996.0
2017-07-21 15:25:00,264.73,264.8,264.6,264.69,2800.0,232.592,232.6535,232.4778,232.5569,2800.0
2017-07-21 15:30:00,264.71,264.81,264.63,264.76,2806.0,232.5745,232.6623,232.5042,232.6184,2806.0
2017-07-21 15:35:00,264.73,264.83,264.69,264.78,6592.0,232.592,232.6799,232.5569,232.636,6592.0
2017-07-21 15:40:00,264.77,264.89,264.72,264.78,8400.0,232.6272,232.7326,232.5833,232.636,8400.0
2017-07-21 15:45:00,264.8,265.21,264.79,265.17,10973.0,232.6535,233.0138,232.6448,232.9786,10973.0
2017-07-21 15:50:00,265.15,265.22,265.04,265.11,12254.0,232.9611,233.0226,232.8644,232.9259,12254.0
2017-07-21 15:55:00,265.09,265.3,265.08,265.21,24385.0,232.9083,233.0928,232.8996,233.0138,24385.0
2017-07-24 09:30:00,265.51,265.93,265.39,265.75,10216.0,233.2774,233.6464,233.1719,233.4882,10216.0
2017-07-24 09:35:00,265.71,265.77,265.29,265.46,2880.0,233.4531,233.5058,233.0841,233.2334,2880.0
2017-07-24 09:40:00,265.31,265.8,265.31,265.75,3434.0,233.1016,233.5321,233.1016,233.4882,3434.0
2017-07-24 09:45:00,265.91,266.11,265.69,265.69,10355.0,233.6288,233.8045,233.4355,233.4355,10355.0
2017-07-24 09:50:00,265.78,265.89,265.55,265.86,4707.0,233.5146,233.6112,233.3125,233.5849,4707.0
2017-07-24 09:55:00,265.85,265.96,265.72,265.95,4900.0,233.5761,233.6727,233.4619,233.6639,4900.0
2017-07-24 10:00:00,265.84,265.84,265.59,265.78,2680.0,233.5673,233.5673,233.3476,233.5146,2680.0
2017-07-24 10:05:00,265.88,266.1,265.78,266.07,1900.0,233.6024,233.7957,233.5146,233.7694,1900.0
2017-07-24 10:10:00,266.12,266.12,265.64,265.64,5265.0,233.8133,233.8133,233.3916,233.3916,5265.0
2017-07-24 10:15:00,265.73,266.01,265.72,265.97,2450.0,233.4706,233.7167,233.4619,233.6815,2450.0
2017-07-24 10:20:00,265.96,266.33,265.96,266.19,4100.0,233.6727,233.9978,233.6727,233.8748,4100.0
2017-07-24 10:25:00,266.12,266.12,265.93,266.11,2123.0,233.8133,233.8133,233.6464,233.8045,2123.0
2017-07-24 10:30:00,266.05,266.05,265.53,265.53,2526.0,233.7518,233.7518,233.2949,233.2949,2526.0
2017-07-24 10:35:00,265.48,265.54,265.25,265.38,1200.0,233.251,233.3037,233.0489,233.1631,1200.0
2017-07-24 10:40:00,265.32,265.63,265.32,265.58,2200.0,233.1104,233.3828,233.1104,233.3389,2200.0
2017-07-24 10:45:00,265.43,265.6,265.42,265.42,700.0,233.2071,233.3564,233.1983,233.1983,700.0
2017-07-24 10:50:00,265.46,265.65,265.43,265.6,2644.0,233.2334,233.4004,233.2071,233.3564,2644.0
2017-07-24 10:55:00,265.53,265.68,265.42,265.42,4374.0,233.2949,233.4267,233.1983,233.1983,4374.0
2017-07-24 11:00:00,265.46,265.53,265.13,265.13,3128.0,233.2334,233.2949,232.9435,232.9435,3128.0
2017-07-24 11:05:00,265.14,265.32,265.14,265.3,1260.0,232.9523,233.1104,232.9523,233.0928,1260.0
2017-07-24 11:10:00,265.26,265.55,265.26,265.37,6056.0,233.0577,233.3125,233.0577,233.1544,6056.0
2017-07-24 11:15:00,265.35,265.45,265.3,265.45,1645.0,233.1368,233.2246,233.0928,233.2246,1645.0
2017-07-24 11:20:00,265.35,265.55,265.29,265.46,2350.0,233.1368,233.3125,233.0841,233.2334,2350.0
2017-07-24 11:25:00,265.49,265.49,265.26,265.34,1601.0,233.2598,233.2598,233.0577,233.128,1601.0
2017-07-24 11:30:00,265.38,265.58,265.38,265.52,1611.0,233.1631,233.3389,233.1631,233.2861,1611.0
2017-07-24 11:35:00,265.63,266.06,265.62,266.0,4182.0,233.3828,233.7606,233.374,233.7079,4182.0
2017-07-24 11:40:00,265.87,265.9,265.75,265.76,1200.0,233.5937,233.62,233.4882,233.497,1200.0
2017-07-24 11:45:00,265.83,266.12,265.82,266.1,3637.0,233.5585,233.8133,233.5497,233.7957,3637.0
2017-07-24 11:50:00,266.1,266.32,266.05,266.32,1978.0,233.7957,233.989,233.7518,233.989,1978.0
2017-07-24 11:55:00,266.25,266.33,266.15,266.26,5625.0,233.9275,233.9978,233.8397,233.9363,5625.0
2017-07-24 12:00:00,266.23,266.26,266.15,266.19,2190.0,233.9099,233.9363,233.8397,233.8748,2190.0
2017-07-24 12:05:00,266.07,266.08,266.06,266.06,400.0,233.7694,233.7782,233.7606,233.7606,400.0
2017-07-24 12:10:00,266.01,266.15,265.99,266.15,7401.0,233.7167,233.8397,233.6991,233.8397,7401.0
2017-07-24 12:15:00,266.11,266.11,266.05,266.11,1877.0,233.8045,233.8045,233.7518,233.8045,1877.0
2017-07-24 12:20:00,266.12,266.2,266.1,266.1,1602.0,233.8133,233.8836,233.7957,233.7957,1602.0
2017-07-24 12:25:00,266.13,266.31,266.05,266.2,5619.0,233.8221,233.9802,233.7518,233.8836,5619.0
2017-07-24 12:30:00,266.14,266.14,265.98,265.99,2220.0,233.8309,233.8309,233.6903,233.6991,2220.0
2017-07-24 12:35:00,265.97,266.01,265.79,265.79,4130.0,233.6815,233.7167,233.5234,233.5234,4130.0
2017-07-24 12:40:00,265.62,265.62,265.61,265.61,500.0,233.374,233.374,233.3652,233.3652,500.0
2017-07-24 12:45:00,265.77,265.79,265.67,265.71,2037.0,233.5058,233.5234,233.4179,233.4531,2037.0
2017-07-24 12:50:00,265.75,265.81,265.65,265.66,8992.0,233.4882,233.5409,233.4004,233.4091,8992.0
2017-07-24 12:55:00,265.69,265.7,265.67,265.69,759.0,233.4355,233.4443,233.4179,233.4355,759.0
2017-07-24 13:00:00,265.69,265.74,265.69,265.74,1117.0,233.4355,233.4794,233.4355,233.4794,1117.0
2017-07-24 13:05:00,265.69,265.77,265.61,265.71,3833.0,233.4355,233.5058,233.3652,233.4531,3833.0
2017-07-24 13:10:00,265.68,265.83,265.68,265.79,1700.0,233.4267,233.5585,233.4267,233.5234,1700.0
2017-07-24 13:15:00,265.75,265.75,265.54,265.61,1973.0,233.4882,233.4882,233.3037,233.3652,1973.0
2017-07-24 13:20:00,265.52,265.58,265.45,265.49,1800.0,233.2861,233.3389,233.2246,233.2598,1800.0
2017-07-24 13:25:00,265.49,265.57,265.49,265.53,1325.0,233.2598,233.3301,233.2598,233.2949,1325.0
2017-07-24 13:30:00,265.52,265.66,265.51,265.56,2067.0,233.2861,233.4091,233.2774,233.3213,2067.0
2017-07-24 13:35:00,265.56,265.61,265.37,265.41,4421.0,233.3213,233.3652,233.1544,233.1895,4421.0
2017-07-24 13:40:00,265.37,265.45,265.35,265.42,2157.0,233.1544,233.2246,233.1368,233.1983,2157.0
2017-07-24 13:45:00,265.32,265.44,265.32,265.37,2700.0,233.1104,233.2159,233.1104,233.1544,2700.0
2017-07-24 13:50:00,265.4,265.41,265.29,265.29,1028.0,233.1807,233.1895,233.0841,233.0841,1028.0
2017-07-24 13:55:00,265.4,265.4,265.22,265.31,1711.0,233.1807,233.1807,233.0226,233.1016,1711.0
2017-07-24 14:00:00,265.32,265.37,265.27,265.3,2580.0,233.1104,233.1544,233.0665,233.0928,2580.0
2017-07-24 14:05:00,265.25,265.33,265.13,265.22,4513.0,233.0489,233.1192,232.9435,233.0226,4513.0
2017-07-24 14:10:00,265.31,265.47,265.21,265.21,5216.0,233.1016,233.2422,233.0138,233.0138,5216.0
2017-07-24 14:15:00,265.32,265.32,265.18,265.21,1816.0,233.1104,233.1104,232.9874,233.0138,1816.0
2017-07-24 14:20:00,265.21,265.31,265.15,265.16,5036.0,233.0138,233.1016,232.9611,232.9698,5036.0
2017-07-24 14:25:00,265.15,265.18,265.07,265.18,2354.0,232.9611,232.9874,232.8908,232.9874,2354.0
2017-07-24 14:30:00,265.18,265.3,265.18,265.19,2161.0,232.9874,233.0928,232.9874,232.9962,2161.0
2017-07-24 14:35:00,265.32,265.35,265.16,265.35,2541.0,233.1104,233.1368,232.9698,233.1368,2541.0
2017-07-24 14:40:00,265.32,265.32,265.15,265.17,3954.0,233.1104,233.1104,232.9611,232.9786,3954.0
2017-07-24 14:45:00,265.21,265.26,265.15,265.26,2671.0,233.0138,233.0577,232.9611,233.0577,2671.0
2017-07-24 14:50:00,265.26,265.36,265.18,265.36,3252.0,233.0577,233.1456,232.9874,233.1456,3252.0
2017-07-24 14:55:00,265.38,265.42,265.3,265.39,4808.0,233.1631,233.1983,233.0928,233.1719,4808.0
2017-07-24 15:00:00,265.32,265.43,265.3,265.35,1498.0,233.1104,233.2071,233.0928,233.1368,1498.0
2017-07-24 15:05:00,265.4,265.42,265.28,265.36,4256.0,233.1807,233.1983,233.0753,233.1456,4256.0
2017-07-24 15:10:00,265.37,265.38,265.31,265.36,3320.0,233.1544,233.1631,233.1016,233.1456,3320.0
2017-07-24 15:15:00,265.37,265.37,265.22,265.31,6550.0,233.1544,233.1544,233.0226,233.1016,6550.0
2017-07-24 15:20:00,265.3,265.39,265.26,265.35,2902.0,233.0928,233.1719,233.0577,233.1368,2902.0
2017-07-24 15:25:00,265.37,265.71,265.36,265.63,10169.0,233.1544,233.4531,233.1456,233.3828,10169.0
2017-07-24 15:30:00,265.63,265.71,265.62,265.64,3655.0,233.3828,233.4531,233.374,233.3916,3655.0
2017-07-24 15:35:00,265.66,265.78,265.63,265.73,7675.0,233.4091,233.5146,233.3828,233.4706,7675.0
2017-07-24 15:40:00,265.76,265.88,265.71,265.76,14002.0,233.497,233.6024,233.4531,233.497,14002.0
2017-07-24 15:45:00,265.76,265.77,265.57,265.69,12907.0,233.497,233.5058,233.3301,233.4355,12907.0
2017-07-24 15:50:00,265.68,265.7,265.33,265.4,17119.0,233.4267,233.4443,233.1192,233.1807,17119.0
2017-07-24 15:55:00,265.39,265.57,265.32,265.52,34644.0,233.1719,233.3301,233.1104,233.2861,34644.0
2017-07-25 09:30:00,266.35,266.81,266.01,266.01,6934.0,234.0154,234.4195,233.7167,233.7167,6934.0
2017-07-25 09:35:00,265.5,265.95,265.27,265.95,1675.0,233.2686,233.6639,233.0665,233.6639,1675.0
2017-07-25 09:40:00,265.3,265.45,264.87,264.87,3997.0,233.0928,233.2246,232.715,232.715,3997.0
2017-07-25 09:45:00,264.85,265.01,264.35,264.35,7712.0,232.6975,232.8381,232.2582,232.2582,7712.0
2017-07-25 09:50:00,264.45,264.46,263.86,264.07,16139.0,232.346,232.3548,231.8277,232.0122,16139.0
2017-07-25 09:55:00,264.01,264.29,263.83,264.01,7136.0,231.9595,232.2055,231.8013,231.9595,7136.0
2017-07-25 10:00:00,263.81,264.75,263.65,264.75,6769.0,231.7837,232.6096,231.6432,232.6096,6769.0
2017-07-25 10:05:00,264.47,264.52,264.0,264.31,6574.0,232.3636,232.4075,231.9507,232.223,6574.0
2017-07-25 10:10:00,264.3,264.3,263.99,264.12,3900.0,232.2142,232.2142,231.9419,232.0561,3900.0
2017-07-25 10:15:00,264.18,264.76,264.12,264.74,5495.0,232.1088,232.6184,232.0561,232.6008,5495.0
2017-07-25 10:20:00,264.91,265.25,264.89,265.17,3229.0,232.7502,233.0489,232.7326,232.9786,3229.0
2017-07-25 10:25:00,265.18,265.23,264.94,265.08,5894.0,232.9874,233.0313,232.7766,232.8996,5894.0
2017-07-25 10:30:00,265.18,265.31,264.73,265.02,9529.0,232.9874,233.1016,232.592,232.8468,9529.0
2017-07-25 10:35:00,265.02,265.44,265.02,265.3,10638.0,232.8468,233.2159,232.8468,233.0928,10638.0
2017-07-25 10:40:00,265.4,265.64,265.4,265.44,5837.0,233.1807,233.3916,233.1807,233.2159,5837.0
2017-07-25 10:45:00,265.4,265.53,265.3,265.53,2300.0,233.1807,233.2949,233.0928,233.2949,2300.0
2017-07-25 10:50:00,265.52,265.68,264.73,264.75,6160.0,233.2861,233.4267,232.592,232.6096,6160.0
2017-07-25 10:55:00,264.81,265.08,264.71,264.94,7317.0,232.6623,232.8996,232.5745,232.7766,7317.0
2017-07-25 11:00:00,265.03,265.11,264.89,264.95,2893.0,232.8556,232.9259,232.7326,232.7853,2893.0
2017-07-25 11:05:00,265.12,265.12,264.94,265.09,2100.0,232.9347,232.9347,232.7766,232.9083,2100.0
2017-07-25 11:10:00,265.16,265.51,265.09,265.16,2799.0,232.9698,233.2774,232.9083,232.9698,2799.0
2017-07-25 11:15:00,265.01,265.03,264.85,265.03,1900.0,232.8381,232.8556,232.6975,232.8556,1900.0
2017-07-25 11:20:00,264.97,265.02,264.75,264.82,2500.0,232.8029,232.8468,232.6096,232.6711,2500.0
2017-07-25 11:25:00,264.81,265.09,264.73,265.09,3663.0,232.6623,232.9083,232.592,232.9083,3663.0
2017-07-25 11:30:00,265.05,265.06,264.54,264.55,5700.0,232.8732,232.882,232.4251,232.4339,5700.0
2017-07-25 11:35:00,264.61,264.65,264.35,264.51,5099.0,232.4866,232.5218,232.2582,232.3988,5099.0
2017-07-25 11:40:00,264.63,264.91,264.54,264.81,4263.0,232.5042,232.7502,232.4251,232.6623,4263.0
2017-07-25 11:45:00,264.85,264.86,264.48,264.68,1900.0,232.6975,232.7063,232.3724,232.5481,1900.0
2017-07-25 11:50:00,264.67,264.67,264.37,264.37,1300.0,232.5393,232.5393,232.2757,232.2757,1300.0
2017-07-25 11:55:00,264.37,264.45,264.21,264.21,8662.0,232.2757,232.346,232.1352,232.1352,8662.0
2017-07-25 12:00:00,264.33,264.86,264.28,264.49,6301.0,232.2406,232.7063,232.1967,232.3812,6301.0
2017-07-25 12:05:00,264.7,264.88,264.62,264.62,7467.0,232.5657,232.7238,232.4954,232.4954,7467.0
2017-07-25 12:10:00,264.61,264.61,264.05,264.05,12900.0,232.4866,232.4866,231.9946,231.9946,12900.0
2017-07-25 12:15:00,264.1,264.22,264.1,264.22,2792.0,232.0385,232.144,232.0385,232.144,2792.0
2017-07-25 12:20:00,264.39,264.76,264.39,264.71,6588.0,232.2933,232.6184,232.2933,232.5745,6588.0
2017-07-25 12:25:00,264.77,265.11,264.74,264.97,2073.0,232.6272,232.9259,232.6008,232.8029,2073.0
2017-07-25 12:30:00,265.06,265.1,264.9,265.08,2605.0,232.882,232.9171,232.7414,232.8996,2605.0
2017-07-25 12:35:00,264.95,265.0,264.87,265.0,780.0,232.7853,232.8293,232.715,232.8293,780.0
2017-07-25 12:40:00,264.97,265.25,264.9,265.16,4709.0,232.8029,233.0489,232.7414,232.9698,4709.0
2017-07-25 12:45:00,265.2,265.34,265.2,265.34,800.0,233.005,233.128,233.005,233.128,800.0
2017-07-25 12:50:00,265.36,265.45,265.19,265.21,4100.0,233.1456,233.2246,232.9962,233.0138,4100.0
2017-07-25 12:55:00,265.28,265.63,265.28,265.4,8671.0,233.0753,233.3828,233.0753,233.1807,8671.0
2017-07-25 13:00:00,265.37,265.44,265.25,265.42,6400.0,233.1544,233.2159,233.0489,233.1983,6400.0
2017-07-25 13:05:00,265.46,265.58,265.36,265.44,4318.0,233.2334,233.3389,233.1456,233.2159,4318.0
2017-07-25 13:10:00,265.44,265.59,265.17,265.17,3817.0,233.2159,233.3476,232.9786,232.9786,3817.0
2017-07-25 13:15:00,265.21,265.25,265.04,265.12,4715.0,233.0138,233.0489,232.8644,232.9347,4715.0
2017-07-25 13:20:00,265.1,265.17,265.04,265.04,2800.0,232.9171,232.9786,232.8644,232.8644,2800.0
2017-07-25 13:25:00,265.16,265.3,265.05,265.05,6344.0,232.9698,233.0928,232.8732,232.8732,6344.0
2017-07-25 13:30:00,265.06,265.11,264.94,264.98,13587.0,232.882,232.9259,232.7766,232.8117,13587.0
2017-07-25 13:35:00,265.01,265.01,264.79,264.85,3900.0,232.8381,232.8381,232.6448,232.6975,3900.0
2017-07-25 13:40:00,264.83,264.93,264.77,264.77,4500.0,232.6799,232.7678,232.6272,232.6272,4500.0
2017-07-25 13:45:00,264.84,264.98,264.77,264.84,3145.0,232.6887,232.8117,232.6272,232.6887,3145.0
2017-07-25 13:50:00,264.78,264.78,264.53,264.59,1600.0,232.636,232.636,232.4163,232.469,1600.0
2017-07-25 13:55:00,264.56,264.71,264.53,264.68,2742.0,232.4427,232.5745,232.4163,232.5481,2742.0
2017-07-25 14:00:00,264.72,264.91,264.64,264.64,2375.0,232.5833,232.7502,232.513,232.513,2375.0
2017-07-25 14:05:00,264.65,264.77,264.65,264.72,2873.0,232.5218,232.6272,232.5218,232.5833,2873.0
2017-07-25 14:10:00,264.73,264.95,264.57,264.8,29385.0,232.592,232.7853,232.4515,232.6535,29385.0
2017-07-25 14:15:00,264.85,264.98,264.49,264.5,5203.0,232.6975,232.8117,232.3812,232.39,5203.0
2017-07-25 14:20:00,264.59,264.71,264.55,264.66,2305.0,232.469,232.5745,232.4339,232.5305,2305.0
2017-07-25 14:25:00,264.69,264.81,264.53,264.53,3830.0,232.5569,232.6623,232.4163,232.4163,3830.0
2017-07-25 14:30:00,264.61,264.61,264.31,264.46,2400.0,232.4866,232.4866,232.223,232.3548,2400.0
2017-07-25 14:35:00,264.46,264.86,264.46,264.86,2782.0,232.3548,232.7063,232.3548,232.7063,2782.0
2017-07-25 14:40:00,264.82,264.88,264.76,264.88,2310.0,232.6711,232.7238,232.6184,232.7238,2310.0
2017-07-25 14:45:00,264.88,264.9,264.68,264.7,2735.0,232.7238,232.7414,232.5481,232.5657,2735.0
2017-07-25 14:50:00,264.76,264.87,264.73,264.79,3394.0,232.6184,232.715,232.592,232.6448,3394.0
2017-07-25 14:55:00,264.72,264.84,264.71,264.72,4118.0,232.5833,232.6887,232.5745,232.5833,4118.0
2017-07-25 15:00:00,264.71,264.73,264.27,264.29,7600.0,232.5745,232.592,232.1879,232.2055,7600.0
2017-07-25 15:05:00,264.29,264.59,264.23,264.52,11020.0,232.2055,232.469,232.1527,232.4075,11020.0
2017-07-25 15:10:00,264.54,264.63,264.31,264.39,3545.0,232.4251,232.5042,232.223,232.2933,3545.0
2017-07-25 15:15:00,264.29,264.37,264.12,264.21,7601.0,232.2055,232.2757,232.0561,232.1352,7601.0
2017-07-25 15:20:00,264.22,264.22,263.93,264.03,5505.0,232.144,232.144,231.8892,231.977,5505.0
2017-07-25 15:25:00,263.98,264.14,263.94,264.13,4581.0,231.9331,232.0737,231.898,232.0649,4581.0
2017-07-25 15:30:00,264.17,264.26,263.86,263.98,9000.0,232.1,232.1791,231.8277,231.9331,9000.0
2017-07-25 15:35:00,263.97,264.31,263.95,264.11,11211.0,231.9243,232.223,231.9067,232.0473,11211.0
2017-07-25 15:40:00,264.06,264.31,264.0,264.12,12393.0,232.0034,232.223,231.9507,232.0561,12393.0
2017-07-25 15:45:00,264.08,264.18,263.77,264.16,13770.0,232.021,232.1088,231.7486,232.0912,13770.0
2017-07-25 15:50:00,264.15,264.28,264.09,264.18,23688.0,232.0825,232.1967,232.0297,232.1088,23688.0
2017-07-25 15:55:00,264.17,264.34,264.01,264.05,51608.0,232.1,232.2494,231.9595,231.9946,51608.0
2017-07-26 09:30:00,264.23,264.37,259.39,261.19,38130.0,232.1527,232.2757,227.9003,229.4818,38130.0
2017-07-26 09:35:00,260.77,262.2,260.21,262.04,11693.0,229.1128,230.3692,228.6208,230.2286,11693.0
2017-07-26 09:40:00,262.08,263.56,262.08,263.15,7267.0,230.2638,231.5641,230.2638,231.2039,7267.0
2017-07-26 09:45:00,263.07,264.34,263.0,264.34,9144.0,231.1336,232.2494,231.0721,232.2494,9144.0
2017-07-26 09:50:00,264.5,264.88,262.74,263.04,18905.0,232.39,232.7238,230.8436,231.1072,18905.0
2017-07-26 09:55:00,263.29,263.47,262.22,263.47,13681.0,231.3269,231.485,230.3868,231.485,13681.0
2017-07-26 10:00:00,263.75,264.04,263.32,264.04,5309.0,231.731,231.9858,231.3532,231.9858,5309.0
2017-07-26 10:05:00,264.03,264.15,263.09,263.11,9435.0,231.977,232.0825,231.1511,231.1687,9435.0
2017-07-26 10:10:00,263.36,263.82,263.21,263.82,7136.0,231.3884,231.7925,231.2566,231.7925,7136.0
2017-07-26 10:15:00,263.69,264.05,263.59,263.73,3396.0,231.6783,231.9946,231.5904,231.7134,3396.0
2017-07-26 10:20:00,263.66,264.05,263.59,263.82,5000.0,231.6519,231.9946,231.5904,231.7925,5000.0
2017-07-26 10:25:00,263.87,263.94,263.62,263.79,3901.0,231.8364,231.898,231.6168,231.7662,3901.0
2017-07-26 10:30:00,263.79,263.91,263.48,263.62,5000.0,231.7662,231.8716,231.4938,231.6168,5000.0
2017-07-26 10:35:00,263.74,264.04,263.71,263.86,7300.0,231.7222,231.9858,231.6959,231.8277,7300.0
2017-07-26 10:40:00,263.71,264.6,263.71,264.06,15842.0,231.6959,232.4778,231.6959,232.0034,15842.0
2017-07-26 10:45:00,264.1,264.18,263.77,263.96,7548.0,232.0385,232.1088,231.7486,231.9155,7548.0
2017-07-26 10:50:00,263.87,264.27,263.83,264.11,4755.0,231.8364,232.1879,231.8013,232.0473,4755.0
2017-07-26 10:55:00,264.03,264.05,263.89,263.9,6394.0,231.977,231.9946,231.854,231.8628,6394.0
2017-07-26 11:00:00,263.89,264.1,263.88,264.1,6856.0,231.854,232.0385,231.8452,232.0385,6856.0
2017-07-26 11:05:00,264.03,264.46,263.97,264.2,8148.0,231.977,232.3548,231.9243,232.1264,8148.0
2017-07-26 11:10:00,264.3,265.36,264.3,264.56,6435.0,232.2142,233.1456,232.2142,232.4427,6435.0
2017-07-26 11:15:00,264.62,264.62,263.19,263.23,10700.0,232.4954,232.4954,231.239,231.2741,10700.0
2017-07-26 11:20:00,263.33,264.3,263.33,264.19,5150.0,231.362,232.2142,231.362,232.1176,5150.0
2017-07-26 11:25:00,264.64,264.85,264.5,264.85,8282.0,232.513,232.6975,232.39,232.6975,8282.0
2017-07-26 11:30:00,264.69,265.0,264.62,264.81,6390.0,232.5569,232.8293,232.4954,232.6623,6390.0
2017-07-26 11:35:00,264.63,264.69,264.31,264.69,2300.0,232.5042,232.5569,232.223,232.5569,2300.0
2017-07-26 11:40:00,264.67,264.7,264.38,264.51,2200.0,232.5393,232.5657,232.2845,232.3988,2200.0
2017-07-26 11:45:00,264.61,264.77,264.61,264.64,1500.0,232.4866,232.6272,232.4866,232.513,1500.0
2017-07-26 11:50:00,264.76,264.97,264.5,264.5,1702.0,232.6184,232.8029,232.39,232.39,1702.0
2017-07-26 11:55:00,264.36,264.75,264.36,264.66,1891.0,232.267,232.6096,232.267,232.5305,1891.0
2017-07-26 12:00:00,264.6,264.64,264.11,264.11,1824.0,232.4778,232.513,232.0473,232.0473,1824.0
2017-07-26 12:05:00,263.96,264.62,263.79,264.54,2579.0,231.9155,232.4954,231.7662,232.4251,2579.0
2017-07-26 12:10:00,264.43,264.64,264.37,264.49,1100.0,232.3285,232.513,232.2757,232.3812,1100.0
2017-07-26 12:15:00,264.58,264.58,263.88,264.15,3401.0,232.4603,232.4603,231.8452,232.0825,3401.0
2017-07-26 12:20:00,264.1,264.26,263.92,264.06,4402.0,232.0385,232.1791,231.8804,232.0034,4402.0
2017-07-26 12:25:00,263.99,264.09,263.57,263.71,28376.0,231.9419,232.0297,231.5729,231.6959,28376.0
2017-07-26 12:30:00,263.59,264.12,263.54,263.94,22125.0,231.5904,232.0561,231.5465,231.898,22125.0
2017-07-26 12:35:00,263.94,264.0,263.25,263.48,13645.0,231.898,231.9507,231.2917,231.4938,13645.0
2017-07-26 12:40:00,263.53,263.6,263.4,263.41,11259.0,231.5377,231.5992,231.4235,231.4323,11259.0
2017-07-26 12:45:00,263.49,263.77,263.49,263.77,2000.0,231.5026,231.7486,231.5026,231.7486,2000.0
2017-07-26 12:50:00,263.83,263.9,263.83,263.89,1100.0,231.8013,231.8628,231.8013,231.854,1100.0
2017-07-26 12:55:00,264.0,264.09,263.91,264.07,1510.0,231.9507,232.0297,231.8716,232.0122,1510.0
2017-07-26 13:00:00,264.12,264.16,264.05,264.05,900.0,232.0561,232.0912,231.9946,231.9946,900.0
2017-07-26 13:05:00,264.15,264.28,264.08,264.28,2800.0,232.0825,232.1967,232.021,232.1967,2800.0
2017-07-26 13:10:00,264.27,264.27,264.13,264.14,3150.0,232.1879,232.1879,232.0649,232.0737,3150.0
2017-07-26 13:15:00,264.13,264.13,263.85,263.94,3300.0,232.0649,232.0649,231.8189,231.898,3300.0
2017-07-26 13:20:00,263.93,263.93,263.72,263.79,2700.0,231.8892,231.8892,231.7047,231.7662,2700.0
2017-07-26 13:25:00,263.88,263.94,263.74,263.94,5933.0,231.8452,231.898,231.7222,231.898,5933.0
2017-07-26 13:30:00,263.88,264.04,263.88,263.96,3727.0,231.8452,231.9858,231.8452,231.9155,3727.0
2017-07-26 13:35:00,264.03,264.07,263.89,263.89,1050.0,231.977,232.0122,231.854,231.854,1050.0
2017-07-26 13:40:00,263.97,264.07,263.49,263.53,8056.0,231.9243,232.0122,231.5026,231.5377,8056.0
2017-07-26 13:45:00,263.58,263.72,263.4,263.72,6352.0,231.5817,231.7047,231.4235,231.7047,6352.0
2017-07-26 13:50:00,263.68,263.68,263.48,263.49,1315.0,231.6695,231.6695,231.4938,231.5026,1315.0
2017-07-26 13:55:00,263.66,263.82,263.55,263.77,4100.0,231.6519,231.7925,231.5553,231.7486,4100.0
2017-07-26 14:00:00,263.8,263.99,263.68,263.97,4686.0,231.7749,231.9419,231.6695,231.9243,4686.0
2017-07-26 14:05:00,264.04,264.04,263.6,263.67,4372.0,231.9858,231.9858,231.5992,231.6607,4372.0
2017-07-26 14:10:00,263.66,263.83,263.66,263.73,3750.0,231.6519,231.8013,231.6519,231.7134,3750.0
2017-07-26 14:15:00,263.7,263.81,263.66,263.81,7134.0,231.6871,231.7837,231.6519,231.7837,7134.0
2017-07-26 14:20:00,263.85,263.87,263.66,263.85,5478.0,231.8189,231.8364,231.6519,231.8189,5478.0
2017-07-26 14:25:00,263.9,263.99,263.84,263.9,1536.0,231.8628,231.9419,231.8101,231.8628,1536.0
2017-07-26 14:30:00,263.93,264.02,263.67,263.84,4569.0,231.8892,231.9682,231.6607,231.8101,4569.0
2017-07-26 14:35:00,263.75,263.85,263.69,263.85,1950.0,231.731,231.8189,231.6783,231.8189,1950.0
2017-07-26 14:40:00,263.72,263.88,263.72,263.88,3850.0,231.7047,231.8452,231.7047,231.8452,3850.0
2017-07-26 14:45:00,263.8,263.84,263.75,263.75,2590.0,231.7749,231.8101,231.731,231.731,2590.0
2017-07-26 14:50:00,263.81,263.83,263.72,263.74,27602.0,231.7837,231.8013,231.7047,231.7222,27602.0
2017-07-26 14:55:00,263.77,263.84,263.25,263.54,5566.0,231.7486,231.8101,231.2917,231.5465,5566.0
2017-07-26 15:00:00,263.49,263.85,263.36,263.78,4647.0,231.5026,231.8189,231.3884,231.7574,4647.0
2017-07-26 15:05:00,263.78,264.06,263.73,264.06,1222.0,231.7574,232.0034,231.7134,232.0034,1222.0
2017-07-26 15:10:00,263.95,264.01,263.67,263.9,1900.0,231.9067,231.9595,231.6607,231.8628,1900.0
2017-07-26 15:15:00,264.05,264.05,263.7,263.79,41800.0,231.9946,231.9946,231.6871,231.7662,41800.0
2017-07-26 15:20:00,263.81,264.16,263.81,264.07,3696.0,231.7837,232.0912,231.7837,232.0122,3696.0
2017-07-26 15:25:00,263.95,263.95,263.3,263.33,5832.0,231.9067,231.9067,231.3356,231.362,5832.0
2017-07-26 15:30:00,263.36,263.62,263.23,263.56,4293.0,231.3884,231.6168,231.2741,231.5641,4293.0
2017-07-26 15:35:00,263.65,263.65,263.4,263.44,3300.0,231.6432,231.6432,231.4235,231.4587,3300.0
2017-07-26 15:40:00,263.42,263.59,263.4,263.47,6900.0,231.4411,231.5904,231.4235,231.485,6900.0
2017-07-26 15:45:00,263.46,263.46,263.17,263.35,6298.0,231.4762,231.4762,231.2214,231.3796,6298.0
2017-07-26 15:50:00,263.34,263.82,263.33,263.73,15223.0,231.3708,231.7925,231.362,231.7134,15223.0
2017-07-26 15:55:00,263.64,263.89,263.55,263.87,36980.0,231.6344,231.854,231.5553,231.8364,36980.0
2017-07-27 09:30:00,264.24,264.29,263.32,263.32,8734.0,232.1615,232.2055,231.3532,231.3532,8734.0
2017-07-27 09:35:00,263.43,263.61,262.66,263.43,4730.0,231.4499,231.608,230.7733,231.4499,4730.0
2017-07-27 09:40:00,263.28,263.59,263.14,263.43,2707.0,231.3181,231.5904,231.1951,231.4499,2707.0
2017-07-27 09:45:00,263.53,264.04,262.71,262.77,9634.0,231.5377,231.9858,230.8173,230.87,9634.0
2017-07-27 09:50:00,262.74,262.74,262.14,262.38,8288.0,230.8436,230.8436,230.3165,230.5273,8288.0
2017-07-27 09:55:00,262.34,262.54,262.21,262.46,6750.0,230.4922,230.6679,230.378,230.5976,6750.0
2017-07-27 10:00:00,262.51,262.51,262.12,262.47,4000.0,230.6416,230.6416,230.2989,230.6064,4000.0
2017-07-27 10:05:00,262.53,262.66,262.44,262.55,2050.0,230.6591,230.7733,230.58,230.6767,2050.0
2017-07-27 10:10:00,262.59,262.76,262.41,262.59,8829.0,230.7118,230.8612,230.5537,230.7118,8829.0
2017-07-27 10:15:00,262.6,262.76,262.09,262.09,18925.0,230.7206,230.8612,230.2725,230.2725,18925.0
2017-07-27 10:20:00,262.08,262.1,261.48,261.48,16302.0,230.2638,230.2813,229.7366,229.7366,16302.0
2017-07-27 10:25:00,261.29,261.78,261.24,261.65,30114.0,229.5697,230.0002,229.5257,229.886,30114.0
2017-07-27 10:30:00,261.64,261.68,261.33,261.35,4011.0,229.8772,229.9123,229.6048,229.6224,4011.0
2017-07-27 10:35:00,261.39,261.39,260.77,261.32,17774.0,229.6575,229.6575,229.1128,229.596,17774.0
2017-07-27 10:40:00,261.51,261.78,261.19,261.21,4621.0,229.763,230.0002,229.4818,229.4994,4621.0
2017-07-27 10:45:00,261.21,261.92,261.1,261.85,3304.0,229.4994,230.1232,229.4027,230.0617,3304.0
2017-07-27 10:50:00,261.84,261.84,261.27,261.27,8124.0,230.0529,230.0529,229.5521,229.5521,8124.0
2017-07-27 10:55:00,261.38,261.73,261.33,261.63,2645.0,229.6487,229.9562,229.6048,229.8684,2645.0
2017-07-27 11:00:00,261.58,261.64,261.31,261.46,4017.0,229.8245,229.8772,229.5872,229.719,4017.0
2017-07-27 11:05:00,261.56,261.74,261.56,261.74,2000.0,229.8069,229.965,229.8069,229.965,2000.0
2017-07-27 11:10:00,261.74,261.74,261.47,261.66,2900.0,229.965,229.965,229.7278,229.8947,2900.0
2017-07-27 11:15:00,261.59,261.59,261.39,261.39,3150.0,229.8332,229.8332,229.6575,229.6575,3150.0
2017-07-27 11:20:00,261.42,261.79,261.32,261.78,6574.0,229.6839,230.009,229.596,230.0002,6574.0
2017-07-27 11:25:00,261.82,261.85,261.69,261.75,5850.0,230.0353,230.0617,229.9211,229.9738,5850.0
2017-07-27 11:30:00,261.85,262.08,261.76,262.0,6731.0,230.0617,230.2638,229.9826,230.1935,6731.0
2017-07-27 11:35:00,262.1,262.42,261.19,261.2,25234.0,230.2813,230.5625,229.4818,229.4906,25234.0
2017-07-27 11:40:00,261.23,261.43,261.05,261.05,3137.0,229.5169,229.6927,229.3588,229.3588,3137.0
2017-07-27 11:45:00,261.23,261.23,260.87,261.13,4500.0,229.5169,229.5169,229.2006,229.4291,4500.0
2017-07-27 11:50:00,261.06,261.06,260.43,260.51,5342.0,229.3676,229.3676,228.8141,228.8843,5342.0
2017-07-27 11:55:00,260.63,260.73,260.5,260.56,2483.0,228.9898,229.0776,228.8756,228.9283,2483.0
2017-07-27 12:00:00,260.64,260.69,260.09,260.1,25575.0,228.9986,229.0425,228.5153,228.5241,25575.0
2017-07-27 12:05:00,260.25,260.25,259.88,259.89,5856.0,228.6559,228.6559,228.3308,228.3396,5856.0
2017-07-27 12:10:00,259.99,260.41,259.91,260.34,15100.0,228.4275,228.7965,228.3572,228.735,15100.0
2017-07-27 12:15:00,260.36,260.38,259.89,260.04,15688.0,228.7526,228.7701,228.3396,228.4714,15688.0
2017-07-27 12:20:00,259.98,260.17,259.93,260.14,4598.0,228.4187,228.5856,228.3748,228.5593,4598.0
2017-07-27 12:25:00,260.08,260.2,259.96,259.96,3912.0,228.5066,228.612,228.4011,228.4011,3912.0
2017-07-27 12:30:00,260.11,260.18,260.02,260.02,2773.0,228.5329,228.5944,228.4538,228.4538,2773.0
2017-07-27 12:35:00,260.13,260.14,259.9,260.06,3258.0,228.5505,228.5593,228.3484,228.489,3258.0
2017-07-27 12:40:00,259.91,260.0,259.71,259.94,5700.0,228.3572,228.4363,228.1815,228.3835,5700.0
2017-07-27 12:45:00,259.9,259.9,259.77,259.77,2500.0,228.3484,228.3484,228.2342,228.2342,2500.0
2017-07-27 12:50:00,259.78,259.78,259.52,259.52,8674.0,228.243,228.243,228.0145,228.0145,8674.0
2017-07-27 12:55:00,259.65,259.76,259.51,259.56,8128.0,228.1288,228.2254,228.0057,228.0497,8128.0
2017-07-27 13:00:00,259.53,259.56,259.36,259.37,4591.0,228.0233,228.0497,227.874,227.8827,4591.0
2017-07-27 13:05:00,259.52,259.57,259.0,259.44,7584.0,228.0145,228.0585,227.5577,227.9442,7584.0
2017-07-27 13:10:00,259.53,259.8,259.51,259.62,3800.0,228.0233,228.2605,228.0057,228.1024,3800.0
2017-07-27 13:15:00,259.7,259.92,259.62,259.88,4100.0,228.1727,228.366,228.1024,228.3308,4100.0
2017-07-27 13:20:00,259.91,259.91,259.51,259.51,7100.0,228.3572,228.3572,228.0057,228.0057,7100.0
2017-07-27 13:25:00,259.59,259.64,259.34,259.57,5738.0,228.076,228.12,227.8564,228.0585,5738.0
2017-07-27 13:30:00,259.43,259.76,259.43,259.57,8050.0,227.9355,228.2254,227.9355,228.0585,8050.0
2017-07-27 13:35:00,259.71,259.86,259.45,259.85,6000.0,228.1815,228.3133,227.953,228.3045,6000.0
2017-07-27 13:40:00,259.71,260.11,259.71,260.07,7518.0,228.1815,228.5329,228.1815,228.4978,7518.0
2017-07-27 13:45:00,260.03,260.19,259.9,260.19,3000.0,228.4626,228.6032,228.3484,228.6032,3000.0
2017-07-27 13:50:00,260.25,260.25,260.02,260.21,3277.0,228.6559,228.6559,228.4538,228.6208,3277.0
2017-07-27 13:55:00,260.19,260.31,260.1,260.15,2670.0,228.6032,228.7086,228.5241,228.5681,2670.0
2017-07-27 14:00:00,260.23,260.46,259.97,259.99,5800.0,228.6383,228.8404,228.4099,228.4275,5800.0
2017-07-27 14:05:00,260.1,260.12,259.04,259.3,12193.0,228.5241,228.5417,227.5928,227.8212,12193.0
2017-07-27 14:10:00,259.26,259.67,259.22,259.6,3744.0,227.7861,228.1463,227.751,228.0848,3744.0
2017-07-27 14:15:00,259.61,259.62,259.52,259.62,700.0,228.0936,228.1024,228.0145,228.1024,700.0
2017-07-27 14:20:00,259.51,259.7,259.35,259.35,5756.0,228.0057,228.1727,227.8652,227.8652,5756.0
2017-07-27 14:25:00,259.3,259.31,259.1,259.24,5394.0,227.8212,227.83,227.6455,227.7685,5394.0
2017-07-27 14:30:00,259.36,259.55,259.36,259.47,3506.0,227.874,228.0409,227.874,227.9706,3506.0
2017-07-27 14:35:00,259.53,259.78,259.43,259.78,2600.0,228.0233,228.243,227.9355,228.243,2600.0
2017-07-27 14:40:00,259.69,259.9,259.62,259.72,2641.0,228.1639,228.3484,228.1024,228.1903,2641.0
2017-07-27 14:45:00,259.75,259.89,259.75,259.77,2750.0,228.2166,228.3396,228.2166,228.2342,2750.0
2017-07-27 14:50:00,259.74,260.0,259.74,259.97,2876.0,228.2078,228.4363,228.2078,228.4099,2876.0
2017-07-27 14:55:00,259.94,260.03,259.81,260.03,3507.0,228.3835,228.4626,228.2693,228.4626,3507.0
2017-07-27 15:00:00,260.02,260.04,259.81,259.94,6400.0,228.4538,228.4714,228.2693,228.3835,6400.0
2017-07-27 15:05:00,259.98,260.09,259.69,259.74,11234.0,228.4187,228.5153,228.1639,228.2078,11234.0
2017-07-27 15:10:00,259.84,260.11,259.84,260.04,5162.0,228.2957,228.5329,228.2957,228.4714,5162.0
2017-07-27 15:15:00,260.02,260.08,259.74,259.88,3754.0,228.4538,228.5066,228.2078,228.3308,3754.0
2017-07-27 15:20:00,259.91,260.1,259.84,260.01,7617.0,228.3572,228.5241,228.2957,228.445,7617.0
2017-07-27 15:25:00,260.14,260.25,259.97,260.13,18673.0,228.5593,228.6559,228.4099,228.5505,18673.0
2017-07-27 15:30:00,260.13,260.5,260.13,260.44,12739.0,228.5505,228.8756,228.5505,228.8228,12739.0
2017-07-27 15:35:00,260.4,260.79,260.31,260.32,13251.0,228.7877,229.1304,228.7086,228.7174,13251.0
2017-07-27 15:40:00,260.39,260.45,260.16,260.45,12460.0,228.7789,228.8316,228.5768,228.8316,12460.0
2017-07-27 15:45:00,260.39,260.96,260.39,260.96,12470.0,228.7789,229.2797,228.7789,229.2797,12470.0
2017-07-27 15:50:00,260.92,260.99,260.58,260.89,15022.0,229.2446,229.3061,228.9459,229.2182,15022.0
2017-07-27 15:55:00,260.87,261.01,260.49,260.82,45620.0,229.2006,229.3236,228.8668,229.1567,45620.0
2017-07-28 09:30:00,261.13,261.6,260.88,261.6,6004.0,229.4291,229.842,229.2094,229.842,6004.0
2017-07-28 09:35:00,261.1,261.43,261.08,261.19,4300.0,229.4027,229.6927,229.3852,229.4818,4300.0
2017-07-28 09:40:00,261.16,261.16,260.22,260.51,12110.0,229.4554,229.4554,228.6296,228.8843,12110.0
2017-07-28 09:45:00,260.57,261.21,260.51,261.21,12941.0,228.9371,229.4994,228.8843,229.4994,12941.0
2017-07-28 09:50:00,261.13,261.31,261.06,261.23,2600.0,229.4291,229.5872,229.3676,229.5169,2600.0
2017-07-28 09:55:00,261.29,261.31,261.12,261.26,6182.0,229.5697,229.5872,229.4203,229.5433,6182.0
2017-07-28 10:00:00,261.35,261.91,261.27,261.7,5606.0,229.6224,230.1144,229.5521,229.9299,5606.0
2017-07-28 10:05:00,261.7,262.1,261.64,262.1,4651.0,229.9299,230.2813,229.8772,230.2813,4651.0
2017-07-28 10:10:00,262.22,262.22,262.08,262.16,1700.0,230.3868,230.3868,230.2638,230.334,1700.0
2017-07-28 10:15:00,262.1,262.4,262.04,262.33,4198.0,230.2813,230.5449,230.2286,230.4834,4198.0
2017-07-28 10:20:00,262.26,262.4,262.13,262.33,2350.0,230.4219,230.5449,230.3077,230.4834,2350.0
2017-07-28 10:25:00,262.36,262.4,262.25,262.28,3110.0,230.5098,230.5449,230.4131,230.4395,3110.0
2017-07-28 10:30:00,262.37,262.68,262.29,262.68,1590.0,230.5185,230.7909,230.4483,230.7909,1590.0
2017-07-28 10:35:00,262.7,262.82,262.48,262.52,3438.0,230.8085,230.9139,230.6152,230.6503,3438.0
2017-07-28 10:40:00,262.62,262.91,262.62,262.82,4833.0,230.7382,230.993,230.7382,230.9139,4833.0
2017-07-28 10:45:00,262.79,262.81,262.74,262.75,1130.0,230.8876,230.9051,230.8436,230.8524,1130.0
2017-07-28 10:50:00,262.74,262.74,262.17,262.22,3373.0,230.8436,230.8436,230.3428,230.3868,3373.0
2017-07-28 10:55:00,262.14,262.14,261.96,261.99,1600.0,230.3165,230.3165,230.1583,230.1847,1600.0
2017-07-28 11:00:00,261.96,262.57,261.95,262.53,7213.0,230.1583,230.6943,230.1495,230.6591,7213.0
2017-07-28 11:05:00,262.56,262.91,262.49,262.89,7515.0,230.6855,230.993,230.624,230.9754,7515.0
2017-07-28 11:10:00,262.79,263.05,262.7,263.0,9900.0,230.8876,231.116,230.8085,231.0721,9900.0
2017-07-28 11:15:00,263.0,263.42,262.94,263.36,6467.0,231.0721,231.4411,231.0193,231.3884,6467.0
2017-07-28 11:20:00,263.23,263.31,263.13,263.2,3282.0,231.2741,231.3444,231.1863,231.2478,3282.0
2017-07-28 11:25:00,263.14,263.31,263.12,263.21,6280.0,231.1951,231.3444,231.1775,231.2566,6280.0
2017-07-28 11:30:00,263.12,263.29,263.0,263.29,4647.0,231.1775,231.3269,231.0721,231.3269,4647.0
2017-07-28 11:35:00,263.18,263.51,263.16,263.51,3930.0,231.2302,231.5202,231.2126,231.5202,3930.0
2017-07-28 11:40:00,263.51,263.51,263.02,263.02,10919.0,231.5202,231.5202,231.0896,231.0896,10919.0
2017-07-28 11:45:00,262.84,262.91,262.18,262.23,9126.0,230.9315,230.993,230.3516,230.3955,9126.0
2017-07-28 11:50:00,262.21,262.62,262.21,262.59,7200.0,230.378,230.7382,230.378,230.7118,7200.0
2017-07-28 11:55:00,262.56,262.77,262.55,262.71,2677.0,230.6855,230.87,230.6767,230.8173,2677.0
2017-07-28 12:00:00,262.67,263.07,262.66,263.07,900.0,230.7821,231.1336,230.7733,231.1336,900.0
2017-07-28 12:05:00,263.03,263.07,262.93,263.01,1161.0,231.0984,231.1336,231.0106,231.0809,1161.0
2017-07-28 12:10:00,263.04,263.04,263.01,263.01,300.0,231.1072,231.1072,231.0809,231.0809,300.0
2017-07-28 12:15:00,263.03,263.03,262.99,263.02,900.0,231.0984,231.0984,231.0633,231.0896,900.0
2017-07-28 12:20:00,262.98,262.98,262.66,262.81,6068.0,231.0545,231.0545,230.7733,230.9051,6068.0
2017-07-28 12:25:00,262.87,263.33,262.78,263.32,8500.0,230.9578,231.362,230.8788,231.3532,8500.0
2017-07-28 12:30:00,263.1,263.11,262.88,263.11,2609.0,231.1599,231.1687,230.9666,231.1687,2609.0
2017-07-28 12:35:00,263.01,263.01,262.88,263.0,900.0,231.0809,231.0809,230.9666,231.0721,900.0
2017-07-28 12:40:00,262.88,262.88,262.43,262.48,3404.0,230.9666,230.9666,230.5713,230.6152,3404.0
2017-07-28 12:45:00,262.45,262.7,262.45,262.69,1900.0,230.5888,230.8085,230.5888,230.7997,1900.0
2017-07-28 12:50:00,262.75,262.78,262.6,262.78,1700.0,230.8524,230.8788,230.7206,230.8788,1700.0
2017-07-28 12:55:00,262.72,262.74,262.58,262.63,2344.0,230.8261,230.8436,230.7031,230.747,2344.0
2017-07-28 13:00:00,262.75,262.78,262.59,262.78,1100.0,230.8524,230.8788,230.7118,230.8788,1100.0
2017-07-28 13:05:00,262.69,262.85,262.69,262.73,807.0,230.7997,230.9403,230.7997,230.8348,807.0
2017-07-28 13:10:00,262.87,262.88,262.76,262.83,1037.0,230.9578,230.9666,230.8612,230.9227,1037.0
2017-07-28 13:15:00,262.87,262.87,262.56,262.56,5470.0,230.9578,230.9578,230.6855,230.6855,5470.0
2017-07-28 13:20:00,262.54,262.66,262.52,262.65,1774.0,230.6679,230.7733,230.6503,230.7646,1774.0
2017-07-28 13:25:00,262.72,262.72,262.6,262.67,850.0,230.8261,230.8261,230.7206,230.7821,850.0
2017-07-28 13:30:00,262.74,262.84,262.66,262.7,2639.0,230.8436,230.9315,230.7733,230.8085,2639.0
2017-07-28 13:35:00,262.7,262.75,262.66,262.67,900.0,230.8085,230.8524,230.7733,230.7821,900.0
2017-07-28 13:40:00,262.72,262.78,261.95,262.27,16068.0,230.8261,230.8788,230.1495,230.4307,16068.0
2017-07-28 13:45:00,262.33,262.45,262.29,262.38,3200.0,230.4834,230.5888,230.4483,230.5273,3200.0
2017-07-28 13:50:00,262.41,262.65,262.31,262.65,2543.0,230.5537,230.7646,230.4658,230.7646,2543.0
2017-07-28 13:55:00,262.78,263.03,262.76,262.87,3800.0,230.8788,231.0984,230.8612,230.9578,3800.0
2017-07-28 14:00:00,262.87,262.97,262.83,262.89,4500.0,230.9578,231.0457,230.9227,230.9754,4500.0
2017-07-28 14:05:00,262.9,263.12,262.89,263.12,4873.0,230.9842,231.1775,230.9754,231.1775,4873.0
2017-07-28 14:10:00,263.12,263.13,262.99,263.04,2200.0,231.1775,231.1863,231.0633,231.1072,2200.0
2017-07-28 14:15:00,263.01,263.26,263.01,263.25,2700.0,231.0809,231.3005,231.0809,231.2917,2700.0
2017-07-28 14:20:00,263.28,263.55,263.28,263.43,5765.0,231.3181,231.5553,231.3181,231.4499,5765.0
2017-07-28 14:25:00,263.41,263.51,263.41,263.42,2200.0,231.4323,231.5202,231.4323,231.4411,2200.0
2017-07-28 14:30:00,263.44,263.47,263.39,263.39,1950.0,231.4587,231.485,231.4147,231.4147,1950.0
2017-07-28 14:35:00,263.46,263.47,263.39,263.45,2601.0,231.4762,231.485,231.4147,231.4674,2601.0
2017-07-28 14:40:00,263.56,263.61,263.5,263.59,1700.0,231.5641,231.608,231.5114,231.5904,1700.0
2017-07-28 14:45:00,263.66,263.66,263.55,263.66,2900.0,231.6519,231.6519,231.5553,231.6519,2900.0
2017-07-28 14:50:00,263.57,263.65,263.38,263.65,4240.0,231.5729,231.6432,231.4059,231.6432,4240.0
2017-07-28 14:55:00,263.61,263.9,263.61,263.66,6405.0,231.608,231.8628,231.608,231.6519,6405.0
2017-07-28 15:00:00,263.69,263.92,263.68,263.77,4368.0,231.6783,231.8804,231.6695,231.7486,4368.0
2017-07-28 15:05:00,263.7,263.94,263.59,263.92,19260.0,231.6871,231.898,231.5904,231.8804,19260.0
2017-07-28 15:10:00,263.88,263.88,263.69,263.77,6533.0,231.8452,231.8452,231.6783,231.7486,6533.0
2017-07-28 15:15:00,263.71,263.86,263.59,263.84,9678.0,231.6959,231.8277,231.5904,231.8101,9678.0
2017-07-28 15:20:00,263.85,263.88,263.63,263.71,6031.0,231.8189,231.8452,231.6256,231.6959,6031.0
2017-07-28 15:25:00,263.77,263.83,263.61,263.82,3624.0,231.7486,231.8013,231.608,231.7925,3624.0
2017-07-28 15:30:00,263.77,263.88,263.68,263.72,8509.0,231.7486,231.8452,231.6695,231.7047,8509.0
2017-07-28 15:35:00,263.78,263.83,263.69,263.81,9555.0,231.7574,231.8013,231.6783,231.7837,9555.0
2017-07-28 15:40:00,263.84,264.17,263.84,264.12,8812.0,231.8101,232.1,231.8101,232.0561,8812.0
2017-07-28 15:45:00,264.11,264.17,264.02,264.14,9220.0,232.0473,232.1,231.9682,232.0737,9220.0
2017-07-28 15:50:00,264.14,264.28,264.02,264.06,19947.0,232.0737,232.1967,231.9682,232.0034,19947.0
2017-07-28 15:55:00,264.08,264.24,263.9,263.92,37028.0,232.021,232.1615,231.8628,231.8804,37028.0
2017-07-31 09:30:00,264.89,264.89,264.07,264.67,8018.0,232.7326,232.7326,232.0122,232.5393,8018.0
2017-07-31 09:35:00,264.97,265.4,264.81,265.39,2350.0,232.8029,233.1807,232.6623,233.1719,2350.0
2017-07-31 09:40:00,265.11,265.97,265.01,265.57,5359.0,232.9259,233.6815,232.8381,233.3301,5359.0
2017-07-31 09:45:00,265.52,266.0,265.52,265.72,4350.0,233.2861,233.7079,233.2861,233.4619,4350.0
2017-07-31 09:50:00,265.73,265.86,265.19,265.24,7081.0,233.4706,233.5849,232.9962,233.0401,7081.0
2017-07-31 09:55:00,265.53,265.85,265.53,265.84,3200.0,233.2949,233.5761,233.2949,233.5673,3200.0
2017-07-31 10:00:00,265.86,265.86,265.18,265.48,5450.0,233.5849,233.5849,232.9874,233.251,5450.0
2017-07-31 10:05:00,265.53,265.54,265.15,265.24,2200.0,233.2949,233.3037,232.9611,233.0401,2200.0
2017-07-31 10:10:00,265.19,265.28,264.97,265.18,5335.0,232.9962,233.0753,232.8029,232.9874,5335.0
2017-07-31 10:15:00,265.16,265.2,264.91,265.14,3000.0,232.9698,233.005,232.7502,232.9523,3000.0
2017-07-31 10:20:00,265.07,265.07,264.67,264.67,2450.0,232.8908,232.8908,232.5393,232.5393,2450.0
2017-07-31 10:25:00,264.72,265.04,264.64,264.81,2375.0,232.5833,232.8644,232.513,232.6623,2375.0
2017-07-31 10:30:00,264.84,265.04,264.84,265.04,1400.0,232.6887,232.8644,232.6887,232.8644,1400.0
2017-07-31 10:35:00,265.26,265.31,265.11,265.31,3013.0,233.0577,233.1016,232.9259,233.1016,3013.0
2017-07-31 10:40:00,265.32,265.4,265.18,265.33,3100.0,233.1104,233.1807,232.9874,233.1192,3100.0
2017-07-31 10:45:00,265.28,265.65,265.28,265.5,2665.0,233.0753,233.4004,233.0753,233.2686,2665.0
2017-07-31 10:50:00,265.51,265.51,265.3,265.33,849.0,233.2774,233.2774,233.0928,233.1192,849.0
2017-07-31 10:55:00,265.48,265.55,265.22,265.22,3200.0,233.251,233.3125,233.0226,233.0226,3200.0
2017-07-31 11:00:00,265.26,265.32,265.18,265.32,1928.0,233.0577,233.1104,232.9874,233.1104,1928.0
2017-07-31 11:05:00,265.17,265.18,264.94,264.97,1407.0,232.9786,232.9874,232.7766,232.8029,1407.0
2017-07-31 11:10:00,265.02,265.37,265.02,265.37,2000.0,232.8468,233.1544,232.8468,233.1544,2000.0
2017-07-31 11:15:00,265.2,265.36,265.2,265.35,900.0,233.005,233.1456,233.005,233.1368,900.0
2017-07-31 11:20:00,265.29,265.45,265.19,265.2,4700.0,233.0841,233.2246,232.9962,233.005,4700.0
2017-07-31 11:25:00,265.2,265.23,264.99,265.0,1400.0,233.005,233.0313,232.8205,232.8293,1400.0
2017-07-31 11:30:00,264.91,265.22,264.57,265.15,6465.0,232.7502,233.0226,232.4515,232.9611,6465.0
2017-07-31 11:35:00,265.07,265.23,265.07,265.12,2100.0,232.8908,233.0313,232.8908,232.9347,2100.0
2017-07-31 11:40:00,265.24,265.24,264.86,264.86,2000.0,233.0401,233.0401,232.7063,232.7063,2000.0
2017-07-31 11:45:00,264.87,264.93,264.73,264.73,2098.0,232.715,232.7678,232.592,232.592,2098.0
2017-07-31 11:50:00,264.7,264.83,264.57,264.81,2100.0,232.5657,232.6799,232.4515,232.6623,2100.0
2017-07-31 11:55:00,264.82,264.99,264.75,264.82,1650.0,232.6711,232.8205,232.6096,232.6711,1650.0
2017-07-31 12:00:00,264.81,264.82,264.58,264.78,3711.0,232.6623,232.6711,232.4603,232.636,3711.0
2017-07-31 12:05:00,264.68,264.68,264.34,264.41,3150.0,232.5481,232.5481,232.2494,232.3109,3150.0
2017-07-31 12:10:00,264.42,264.42,264.09,264.09,975.0,232.3197,232.3197,232.0297,232.0297,975.0
2017-07-31 12:15:00,264.14,264.62,264.14,264.62,31200.0,232.0737,232.4954,232.0737,232.4954,31200.0
2017-07-31 12:20:00,264.6,264.6,264.32,264.53,1800.0,232.4778,232.4778,232.2318,232.4163,1800.0
2017-07-31 12:25:00,264.61,264.72,264.4,264.43,8732.0,232.4866,232.5833,232.3021,232.3285,8732.0
2017-07-31 12:30:00,264.45,264.46,264.29,264.31,1400.0,232.346,232.3548,232.2055,232.223,1400.0
2017-07-31 12:35:00,264.35,264.39,264.23,264.31,3676.0,232.2582,232.2933,232.1527,232.223,3676.0
2017-07-31 12:40:00,264.26,264.46,264.26,264.38,900.0,232.1791,232.3548,232.1791,232.2845,900.0
2017-07-31 12:45:00,264.4,264.4,264.25,264.35,3000.0,232.3021,232.3021,232.1703,232.2582,3000.0
2017-07-31 12:50:00,264.46,264.46,264.23,264.23,1400.0,232.3548,232.3548,232.1527,232.1527,1400.0
2017-07-31 12:55:00,264.09,264.09,264.08,264.09,337.0,232.0297,232.0297,232.021,232.0297,337.0
2017-07-31 13:00:00,264.12,264.39,264.09,264.38,3000.0,232.0561,232.2933,232.0297,232.2845,3000.0
2017-07-31 13:05:00,264.23,264.36,264.22,264.31,1200.0,232.1527,232.267,232.144,232.223,1200.0
2017-07-31 13:10:00,264.25,264.43,264.17,264.43,2909.0,232.1703,232.3285,232.1,232.3285,2909.0
2017-07-31 13:15:00,264.44,264.44,264.23,264.24,1712.0,232.3373,232.3373,232.1527,232.1615,1712.0
2017-07-31 13:20:00,264.23,264.32,264.17,264.31,2507.0,232.1527,232.2318,232.1,232.223,2507.0
2017-07-31 13:25:00,264.37,264.41,264.3,264.3,800.0,232.2757,232.3109,232.2142,232.2142,800.0
2017-07-31 13:30:00,264.38,264.55,264.35,264.47,3264.0,232.2845,232.4339,232.2582,232.3636,3264.0
2017-07-31 13:35:00,264.54,264.54,264.28,264.53,2400.0,232.4251,232.4251,232.1967,232.4163,2400.0
2017-07-31 13:40:00,264.48,264.58,264.45,264.45,700.0,232.3724,232.4603,232.346,232.346,700.0
2017-07-31 13:45:00,264.58,264.58,264.5,264.53,1348.0,232.4603,232.4603,232.39,232.4163,1348.0
2017-07-31 13:50:00,264.45,264.48,264.34,264.34,1438.0,232.346,232.3724,232.2494,232.2494,1438.0
2017-07-31 13:55:00,264.33,264.61,264.33,264.57,2750.0,232.2406,232.4866,232.2406,232.4515,2750.0
2017-07-31 14:00:00,264.61,264.62,264.31,264.48,4100.0,232.4866,232.4954,232.223,232.3724,4100.0
2017-07-31 14:05:00,264.4,264.45,264.28,264.35,2020.0,232.3021,232.346,232.1967,232.2582,2020.0
2017-07-31 14:10:00,264.22,264.32,264.07,264.07,1300.0,232.144,232.2318,232.0122,232.0122,1300.0
2017-07-31 14:15:00,264.02,264.04,263.85,263.97,3174.0,231.9682,231.9858,231.8189,231.9243,3174.0
2017-07-31 14:20:00,263.89,263.96,263.39,263.47,11350.0,231.854,231.9155,231.4147,231.485,11350.0
2017-07-31 14:25:00,263.51,263.56,263.42,263.42,2789.0,231.5202,231.5641,231.4411,231.4411,2789.0
2017-07-31 14:30:00,263.43,263.48,263.28,263.28,5268.0,231.4499,231.4938,231.3181,231.3181,5268.0
2017-07-31 14:35:00,263.34,263.58,263.3,263.57,3014.0,231.3708,231.5817,231.3356,231.5729,3014.0
2017-07-31 14:40:00,263.49,263.6,263.42,263.6,3668.0,231.5026,231.5992,231.4411,231.5992,3668.0
2017-07-31 14:45:00,263.53,263.53,263.28,263.39,3800.0,231.5377,231.5377,231.3181,231.4147,3800.0
2017-07-31 14:50:00,263.42,263.63,263.36,263.58,2000.0,231.4411,231.6256,231.3884,231.5817,2000.0
2017-07-31 14:55:00,263.62,263.62,263.49,263.54,1345.0,231.6168,231.6168,231.5026,231.5465,1345.0
2017-07-31 15:00:00,263.52,263.66,263.29,263.4,11150.0,231.5289,231.6519,231.3269,231.4235,11150.0
2017-07-31 15:05:00,263.39,263.42,263.31,263.34,1600.0,231.4147,231.4411,231.3444,231.3708,1600.0
2017-07-31 15:10:00,263.3,263.43,263.27,263.33,2000.0,231.3356,231.4499,231.3093,231.362,2000.0
2017-07-31 15:15:00,263.31,263.34,263.09,263.22,23400.0,231.3444,231.3708,231.1511,231.2654,23400.0
2017-07-31 15:20:00,263.24,263.37,263.07,263.18,17237.0,231.2829,231.3971,231.1336,231.2302,17237.0
2017-07-31 15:25:00,263.34,263.51,263.14,263.38,11365.0,231.3708,231.5202,231.1951,231.4059,11365.0
2017-07-31 15:30:00,263.38,263.53,263.27,263.27,21239.0,231.4059,231.5377,231.3093,231.3093,21239.0
2017-07-31 15:35:00,263.25,263.43,263.12,263.15,12000.0,231.2917,231.4499,231.1775,231.2039,12000.0
2017-07-31 15:40:00,263.15,263.4,263.14,263.32,11811.0,231.2039,231.4235,231.1951,231.3532,11811.0
2017-07-31 15:45:00,263.29,263.71,263.18,263.64,25862.0,231.3269,231.6959,231.2302,231.6344,25862.0
2017-07-31 15:50:00,263.69,263.7,263.51,263.59,17276.0,231.6783,231.6871,231.5202,231.5904,17276.0
2017-07-31 15:55:00,263.58,263.62,263.1,263.15,35699.0,231.5817,231.6168,231.1599,231.2039,35699.0
2017-08-01 09:30:00,263.32,264.07,263.32,264.06,600.0,231.3532,232.0122,231.3532,232.0034,600.0
2017-08-01 09:35:00,264.06,264.06,264.06,264.06,0.0,232.0034,232.0034,232.0034,232.0034,0.0
2017-08-01 09:40:00,263.54,263.95,263.25,263.84,26840.0,231.5465,231.9067,231.2917,231.8101,26840.0
2017-08-01 09:45:00,263.82,263.92,263.5,263.5,14678.0,231.7925,231.8804,231.5114,231.5114,14678.0
2017-08-01 09:50:00,263.5,263.65,263.44,263.61,15025.0,231.5114,231.6432,231.4587,231.608,15025.0
2017-08-01 09:55:00,263.71,264.49,263.68,264.0,17220.0,231.6959,232.3812,231.6695,231.9507,17220.0
2017-08-01 10:00:00,263.9,264.35,263.88,264.1,7349.0,231.8628,232.2582,231.8452,232.0385,7349.0
2017-08-01 10:05:00,264.02,264.18,263.93,264.01,4860.0,231.9682,232.1088,231.8892,231.9595,4860.0
2017-08-01 10:10:00,264.07,264.15,263.91,264.02,20137.0,232.0122,232.0825,231.8716,231.9682,20137.0
2017-08-01 10:15:00,264.03,264.11,263.91,263.98,9908.0,231.977,232.0473,231.8716,231.9331,9908.0
2017-08-01 10:20:00,263.95,264.18,263.65,263.73,8100.0,231.9067,232.1088,231.6432,231.7134,8100.0
2017-08-01 10:25:00,263.73,263.81,263.53,263.53,2801.0,231.7134,231.7837,231.5377,231.5377,2801.0
2017-08-01 10:30:00,263.57,263.63,263.28,263.6,9821.0,231.5729,231.6256,231.3181,231.5992,9821.0
2017-08-01 10:35:00,263.6,263.6,263.23,263.3,4106.0,231.5992,231.5992,231.2741,231.3356,4106.0
2017-08-01 10:40:00,263.41,263.67,263.38,263.43,6350.0,231.4323,231.6607,231.4059,231.4499,6350.0
2017-08-01 10:45:00,263.5,263.8,263.48,263.69,3200.0,231.5114,231.7749,231.4938,231.6783,3200.0
2017-08-01 10:50:00,263.57,263.73,263.51,263.72,1900.0,231.5729,231.7134,231.5202,231.7047,1900.0
2017-08-01 10:55:00,263.69,263.98,263.66,263.82,5770.0,231.6783,231.9331,231.6519,231.7925,5770.0
2017-08-01 11:00:00,263.77,264.23,263.77,264.0,8051.0,231.7486,232.1527,231.7486,231.9507,8051.0
2017-08-01 11:05:00,264.03,264.21,264.03,264.08,5400.0,231.977,232.1352,231.977,232.021,5400.0
2017-08-01 11:10:00,264.12,264.16,263.85,263.85,9640.0,232.0561,232.0912,231.8189,231.8189,9640.0
2017-08-01 11:15:00,263.84,263.84,263.23,263.23,2425.0,231.8101,231.8101,231.2741,231.2741,2425.0
2017-08-01 11:20:00,263.23,263.67,263.22,263.59,4900.0,231.2741,231.6607,231.2654,231.5904,4900.0
2017-08-01 11:25:00,263.64,263.71,263.34,263.55,5568.0,231.6344,231.6959,231.3708,231.5553,5568.0
2017-08-01 11:30:00,263.55,263.76,263.49,263.75,3700.0,231.5553,231.7398,231.5026,231.731,3700.0
2017-08-01 11:35:00,263.87,264.09,263.79,264.09,4300.0,231.8364,232.0297,231.7662,232.0297,4300.0
2017-08-01 11:40:00,264.1,264.14,263.95,264.13,4404.0,232.0385,232.0737,231.9067,232.0649,4404.0
2017-08-01 11:45:00,264.13,264.25,264.0,264.02,3325.0,232.0649,232.1703,231.9507,231.9682,3325.0
2017-08-01 11:50:00,264.0,264.07,263.74,263.8,2300.0,231.9507,232.0122,231.7222,231.7749,2300.0
2017-08-01 11:55:00,263.83,264.0,263.83,263.91,4427.0,231.8013,231.9507,231.8013,231.8716,4427.0
2017-08-01 12:00:00,263.91,263.92,263.91,263.92,400.0,231.8716,231.8804,231.8716,231.8804,400.0
2017-08-01 12:05:00,263.92,264.01,263.83,263.89,4130.0,231.8804,231.9595,231.8013,231.854,4130.0
2017-08-01 12:10:00,263.93,263.93,263.81,263.82,5110.0,231.8892,231.8892,231.7837,231.7925,5110.0
2017-08-01 12:15:00,263.8,263.93,263.76,263.93,3800.0,231.7749,231.8892,231.7398,231.8892,3800.0
2017-08-01 12:20:00,263.94,263.94,263.81,263.87,1300.0,231.898,231.898,231.7837,231.8364,1300.0
2017-08-01 12:25:00,263.81,263.81,263.54,263.54,1500.0,231.7837,231.7837,231.5465,231.5465,1500.0
2017-08-01 12:30:00,263.58,263.62,263.51,263.62,3165.0,231.5817,231.6168,231.5202,231.6168,3165.0
2017-08-01 12:35:00,263.6,263.68,263.54,263.57,3453.0,231.5992,231.6695,231.5465,231.5729,3453.0
2017-08-01 12:40:00,263.56,263.75,263.56,263.64,10202.0,231.5641,231.731,231.5641,231.6344,10202.0
2017-08-01 12:45:00,263.61,263.69,263.56,263.66,6300.0,231.608,231.6783,231.5641,231.6519,6300.0
2017-08-01 12:50:00,263.69,263.73,263.63,263.63,1907.0,231.6783,231.7134,231.6256,231.6256,1907.0
2017-08-01 12:55:00,263.73,263.73,263.61,263.67,1209.0,231.7134,231.7134,231.608,231.6607,1209.0
2017-08-01 13:00:00,263.69,263.96,263.61,263.85,5608.0,231.6783,231.9155,231.608,231.8189,5608.0
2017-08-01 13:05:00,263.86,263.87,263.75,263.78,3300.0,231.8277,231.8364,231.731,231.7574,3300.0
2017-08-01 13:10:00,263.73,263.85,263.73,263.81,2436.0,231.7134,231.8189,231.7134,231.7837,2436.0
2017-08-01 13:15:00,263.82,263.85,263.78,263.83,1378.0,231.7925,231.8189,231.7574,231.8013,1378.0
2017-08-01 13:20:00,263.85,263.88,263.8,263.88,1075.0,231.8189,231.8452,231.7749,231.8452,1075.0
2017-08-01 13:25:00,263.8,263.97,263.8,263.88,2850.0,231.7749,231.9243,231.7749,231.8452,2850.0
2017-08-01 13:30:00,263.9,263.93,263.71,263.71,3643.0,231.8628,231.8892,231.6959,231.6959,3643.0
2017-08-01 13:35:00,263.65,263.72,263.61,263.65,7696.0,231.6432,231.7047,231.608,231.6432,7696.0
2017-08-01 13:40:00,263.63,263.67,263.47,263.47,1400.0,231.6256,231.6607,231.485,231.485,1400.0
2017-08-01 13:45:00,263.48,263.48,263.23,263.23,8081.0,231.4938,231.4938,231.2741,231.2741,8081.0
2017-08-01 13:50:00,263.22,263.22,263.13,263.13,400.0,231.2654,231.2654,231.1863,231.1863,400.0
2017-08-01 13:55:00,263.11,263.17,263.04,263.08,4800.0,231.1687,231.2214,231.1072,231.1424,4800.0
2017-08-01 14:00:00,263.16,263.44,263.09,263.32,7146.0,231.2126,231.4587,231.1511,231.3532,7146.0
2017-08-01 14:05:00,263.34,263.57,263.28,263.36,3830.0,231.3708,231.5729,231.3181,231.3884,3830.0
2017-08-01 14:10:00,263.38,263.43,263.21,263.21,5425.0,231.4059,231.4499,231.2566,231.2566,5425.0
2017-08-01 14:15:00,263.17,263.27,263.08,263.08,1018.0,231.2214,231.3093,231.1424,231.1424,1018.0
2017-08-01 14:20:00,263.13,263.38,263.12,263.28,4400.0,231.1863,231.4059,231.1775,231.3181,4400.0
2017-08-01 14:25:00,263.21,263.34,263.21,263.32,1500.0,231.2566,231.3708,231.2566,231.3532,1500.0
2017-08-01 14:30:00,263.37,263.38,263.21,263.27,4500.0,231.3971,231.4059,231.2566,231.3093,4500.0
2017-08-01 14:35:00,263.24,263.49,263.24,263.49,5973.0,231.2829,231.5026,231.2829,231.5026,5973.0
2017-08-01 14:40:00,263.49,263.62,263.48,263.59,3900.0,231.5026,231.6168,231.4938,231.5904,3900.0
2017-08-01 14:45:00,263.56,263.64,263.41,263.41,5582.0,231.5641,231.6344,231.4323,231.4323,5582.0
2017-08-01 14:50:00,263.48,263.51,263.35,263.42,5066.0,231.4938,231.5202,231.3796,231.4411,5066.0
2017-08-01 14:55:00,263.46,263.54,263.42,263.54,6000.0,231.4762,231.5465,231.4411,231.5465,6000.0
2017-08-01 15:00:00,263.49,263.51,263.44,263.48,2393.0,231.5026,231.5202,231.4587,231.4938,2393.0
2017-08-01 15:05:00,263.5,263.62,263.49,263.56,5283.0,231.5114,231.6168,231.5026,231.5641,5283.0
2017-08-01 15:10:00,263.57,263.67,263.57,263.59,2300.0,231.5729,231.6607,231.5729,231.5904,2300.0
2017-08-01 15:15:00,263.57,263.63,263.5,263.56,4524.0,231.5729,231.6256,231.5114,231.5641,4524.0
2017-08-01 15:20:00,263.5,263.54,263.48,263.49,2100.0,231.5114,231.5465,231.4938,231.5026,2100.0
2017-08-01 15:25:00,263.51,263.69,263.51,263.55,7064.0,231.5202,231.6783,231.5202,231.5553,7064.0
2017-08-01 15:30:00,263.55,264.11,263.53,264.04,13252.0,231.5553,232.0473,231.5377,231.9858,13252.0
2017-08-01 15:35:00,263.99,264.05,263.94,264.02,5450.0,231.9419,231.9946,231.898,231.9682,5450.0
2017-08-01 15:40:00,264.0,264.49,264.0,264.49,13900.0,231.9507,232.3812,231.9507,232.3812,13900.0
2017-08-01 15:45:00,264.49,264.49,264.31,264.39,18553.0,232.3812,232.3812,232.223,232.2933,18553.0
2017-08-01 15:50:00,264.42,264.57,264.27,264.49,18456.0,232.3197,232.4515,232.1879,232.3812,18456.0
2017-08-01 15:55:00,264.57,264.72,264.49,264.6,31794.0,232.4515,232.5833,232.3812,232.4778,31794.0
2017-08-02 09:30:00,264.52,265.0,264.14,264.96,9200.0,232.4075,232.8293,232.0737,232.7941,9200.0
2017-08-02 09:35:00,264.78,265.82,264.78,265.72,5959.0,232.636,233.5497,232.636,233.4619,5959.0
2017-08-02 09:40:00,265.76,266.18,265.76,266.16,5454.0,233.497,233.866,233.497,233.8484,5454.0
2017-08-02 09:45:00,265.94,265.95,265.36,265.91,6700.0,233.6552,233.6639,233.1456,233.6288,6700.0
2017-08-02 09:50:00,265.97,266.11,265.37,265.7,6528.0,233.6815,233.8045,233.1544,233.4443,6528.0
2017-08-02 09:55:00,265.81,265.96,265.58,265.64,4943.0,233.5409,233.6727,233.3389,233.3916,4943.0
2017-08-02 10:00:00,265.63,265.88,265.37,265.72,5566.0,233.3828,233.6024,233.1544,233.4619,5566.0
2017-08-02 10:05:00,265.81,266.46,265.81,266.45,8113.0,233.5409,234.112,233.5409,234.1032,8113.0
2017-08-02 10:10:00,266.43,266.54,266.16,266.46,10417.0,234.0857,234.1823,233.8484,234.112,10417.0
2017-08-02 10:15:00,266.32,266.32,265.79,266.26,2700.0,233.989,233.989,233.5234,233.9363,2700.0
2017-08-02 10:20:00,266.19,266.52,266.19,266.29,4682.0,233.8748,234.1647,233.8748,233.9627,4682.0
2017-08-02 10:25:00,266.31,266.4,266.14,266.27,5894.0,233.9802,234.0593,233.8309,233.9451,5894.0
2017-08-02 10:30:00,266.22,266.51,266.22,266.48,2144.0,233.9012,234.156,233.9012,234.1296,2144.0
2017-08-02 10:35:00,266.63,266.63,266.32,266.59,4157.0,234.2614,234.2614,233.989,234.2262,4157.0
2017-08-02 10:40:00,266.42,266.42,266.16,266.31,2000.0,234.0769,234.0769,233.8484,233.9802,2000.0
2017-08-02 10:45:00,266.53,266.64,265.76,265.87,5160.0,234.1735,234.2702,233.497,233.5937,5160.0
2017-08-02 10:50:00,265.8,266.0,265.63,265.78,2159.0,233.5321,233.7079,233.3828,233.5146,2159.0
2017-08-02 10:55:00,265.89,266.0,265.32,265.78,3624.0,233.6112,233.7079,233.1104,233.5146,3624.0
2017-08-02 11:00:00,265.77,265.88,265.61,265.79,5704.0,233.5058,233.6024,233.3652,233.5234,5704.0
2017-08-02 11:05:00,265.68,265.73,264.9,265.06,14684.0,233.4267,233.4706,232.7414,232.882,14684.0
2017-08-02 11:10:00,265.02,266.15,264.7,265.82,19312.0,232.8468,233.8397,232.5657,233.5497,19312.0
2017-08-02 11:15:00,265.62,265.86,265.47,265.62,11660.0,233.374,233.5849,233.2422,233.374,11660.0
2017-08-02 11:20:00,265.55,265.99,265.47,265.59,10536.0,233.3125,233.6991,233.2422,233.3476,10536.0
2017-08-02 11:25:00,265.47,265.82,265.47,265.82,3154.0,233.2422,233.5497,233.2422,233.5497,3154.0
2017-08-02 11:30:00,265.83,266.03,265.63,265.63,9733.0,233.5585,233.7342,233.3828,233.3828,9733.0
2017-08-02 11:35:00,265.82,266.05,265.81,265.81,3800.0,233.5497,233.7518,233.5409,233.5409,3800.0
2017-08-02 11:40:00,265.9,265.9,265.43,265.59,6801.0,233.62,233.62,233.2071,233.3476,6801.0
2017-08-02 11:45:00,265.59,265.61,265.24,265.37,3400.0,233.3476,233.3652,233.0401,233.1544,3400.0
2017-08-02 11:50:00,265.36,265.61,265.14,265.14,4400.0,233.1456,233.3652,232.9523,232.9523,4400.0
2017-08-02 11:55:00,265.1,265.1,264.71,264.84,6720.0,232.9171,232.9171,232.5745,232.6887,6720.0
2017-08-02 12:00:00,264.84,265.2,264.72,265.19,10400.0,232.6887,233.005,232.5833,232.9962,10400.0
2017-08-02 12:05:00,265.2,265.37,265.02,265.25,7699.0,233.005,233.1544,232.8468,233.0489,7699.0
2017-08-02 12:10:00,265.25,265.38,265.14,265.38,1000.0,233.0489,233.1631,232.9523,233.1631,1000.0
2017-08-02 12:15:00,265.27,265.46,265.24,265.34,4000.0,233.0665,233.2334,233.0401,233.128,4000.0
2017-08-02 12:20:00,265.41,265.51,265.1,265.14,7593.0,233.1895,233.2774,232.9171,232.9523,7593.0
2017-08-02 12:25:00,265.18,265.3,264.85,264.86,4800.0,232.9874,233.0928,232.6975,232.7063,4800.0
2017-08-02 12:30:00,264.85,265.01,264.77,265.01,7591.0,232.6975,232.8381,232.6272,232.8381,7591.0
2017-08-02 12:35:00,264.99,265.11,264.92,264.98,4331.0,232.8205,232.9259,232.759,232.8117,4331.0
2017-08-02 12:40:00,264.98,265.49,264.96,265.45,4393.0,232.8117,233.2598,232.7941,233.2246,4393.0
2017-08-02 12:45:00,265.44,265.47,264.98,265.05,27082.0,233.2159,233.2422,232.8117,232.8732,27082.0
2017-08-02 12:50:00,265.12,265.2,265.03,265.19,5700.0,232.9347,233.005,232.8556,232.9962,5700.0
2017-08-02 12:55:00,265.1,265.38,265.1,265.33,3557.0,232.9171,233.1631,232.9171,233.1192,3557.0
2017-08-02 13:00:00,265.27,265.46,265.01,265.13,5812.0,233.0665,233.2334,232.8381,232.9435,5812.0
2017-08-02 13:05:00,265.1,265.27,265.03,265.23,7457.0,232.9171,233.0665,232.8556,233.0313,7457.0
2017-08-02 13:10:00,265.29,265.51,265.26,265.39,5000.0,233.0841,233.2774,233.0577,233.1719,5000.0
2017-08-02 13:15:00,265.36,265.66,265.36,265.46,3190.0,233.1456,233.4091,233.1456,233.2334,3190.0
2017-08-02 13:20:00,265.6,265.74,265.43,265.71,4701.0,233.3564,233.4794,233.2071,233.4531,4701.0
2017-08-02 13:25:00,265.68,265.82,265.68,265.82,3500.0,233.4267,233.5497,233.4267,233.5497,3500.0
2017-08-02 13:30:00,265.68,265.98,265.59,265.73,6495.0,233.4267,233.6903,233.3476,233.4706,6495.0
2017-08-02 13:35:00,265.68,265.8,265.54,265.79,2800.0,233.4267,233.5321,233.3037,233.5234,2800.0
2017-08-02 13:40:00,265.67,265.87,265.63,265.81,4705.0,233.4179,233.5937,233.3828,233.5409,4705.0
2017-08-02 13:45:00,265.91,265.91,265.8,265.8,900.0,233.6288,233.6288,233.5321,233.5321,900.0
2017-08-02 13:50:00,265.89,265.89,265.71,265.83,2400.0,233.6112,233.6112,233.4531,233.5585,2400.0
2017-08-02 13:55:00,265.82,265.82,265.65,265.77,1692.0,233.5497,233.5497,233.4004,233.5058,1692.0
2017-08-02 14:00:00,265.77,265.84,265.71,265.79,8236.0,233.5058,233.5673,233.4531,233.5234,8236.0
2017-08-02 14:05:00,265.79,265.91,265.68,265.79,4745.0,233.5234,233.6288,233.4267,233.5234,4745.0
2017-08-02 14:10:00,265.9,265.98,265.77,265.94,7376.0,233.62,233.6903,233.5058,233.6552,7376.0
2017-08-02 14:15:00,265.94,266.16,265.93,266.16,4822.0,233.6552,233.8484,233.6464,233.8484,4822.0
2017-08-02 14:20:00,266.11,266.17,265.95,266.04,5212.0,233.8045,233.8572,233.6639,233.743,5212.0
2017-08-02 14:25:00,266.03,266.08,265.98,266.03,1413.0,233.7342,233.7782,233.6903,233.7342,1413.0
2017-08-02 14:30:00,266.0,266.23,266.0,266.07,4798.0,233.7079,233.9099,233.7079,233.7694,4798.0
2017-08-02 14:35:00,266.06,266.19,266.05,266.19,2619.0,233.7606,233.8748,233.7518,233.8748,2619.0
2017-08-02 14:40:00,266.2,266.32,266.14,266.19,4633.0,233.8836,233.989,233.8309,233.8748,4633.0
2017-08-02 14:45:00,266.2,266.24,266.14,266.23,1200.0,233.8836,233.9187,233.8309,233.9099,1200.0
2017-08-02 14:50:00,266.18,266.23,266.12,266.12,3626.0,233.866,233.9099,233.8133,233.8133,3626.0
2017-08-02 14:55:00,266.12,266.15,265.88,265.9,4700.0,233.8133,233.8397,233.6024,233.62,4700.0
2017-08-02 15:00:00,265.84,265.99,265.71,265.97,10096.0,233.5673,233.6991,233.4531,233.6815,10096.0
2017-08-02 15:05:00,265.97,265.98,265.84,265.85,7100.0,233.6815,233.6903,233.5673,233.5761,7100.0
2017-08-02 15:10:00,265.87,266.1,265.85,266.05,9200.0,233.5937,233.7957,233.5761,233.7518,9200.0
2017-08-02 15:15:00,266.05,266.35,266.04,266.24,12674.0,233.7518,234.0154,233.743,233.9187,12674.0
2017-08-02 15:20:00,266.32,266.33,266.24,266.26,1900.0,233.989,233.9978,233.9187,233.9363,1900.0
2017-08-02 15:25:00,266.25,266.47,266.22,266.47,9202.0,233.9275,234.1208,233.9012,234.1208,9202.0
2017-08-02 15:30:00,266.34,266.39,266.21,266.37,6147.0,234.0066,234.0505,233.8924,234.033,6147.0
2017-08-02 15:35:00,266.39,266.54,266.28,266.48,9494.0,234.0505,234.1823,233.9539,234.1296,9494.0
2017-08-02 15:40:00,266.51,266.54,266.37,266.52,12212.0,234.156,234.1823,234.033,234.1647,12212.0
2017-08-02 15:45:00,266.54,266.83,266.44,266.64,10252.0,234.1823,234.4371,234.0945,234.2702,10252.0
2017-08-02 15:50:00,266.64,266.65,266.45,266.49,15916.0,234.2702,234.279,234.1032,234.1384,15916.0
2017-08-02 15:55:00,266.52,266.87,266.46,266.7,42775.0,234.1647,234.4723,234.112,234.3229,42775.0
2017-08-03 09:30:00,267.0,267.01,265.54,265.61,19509.0,234.5865,234.5953,233.3037,233.3652,19509.0
2017-08-03 09:35:00,265.59,265.79,265.24,265.43,7958.0,233.3476,233.5234,233.0401,233.2071,7958.0
2017-08-03 09:40:00,265.59,266.6,265.43,266.6,14250.0,233.3476,234.235,233.2071,234.235,14250.0
2017-08-03 09:45:00,266.45,266.45,265.63,265.91,5550.0,234.1032,234.1032,233.3828,233.6288,5550.0
2017-08-03 09:50:00,265.86,266.25,265.72,265.87,14743.0,233.5849,233.9275,233.4619,233.5937,14743.0
2017-08-03 09:55:00,265.84,265.84,265.28,265.31,7121.0,233.5673,233.5673,233.0753,233.1016,7121.0
2017-08-03 10:00:00,265.42,265.77,265.12,265.7,5575.0,233.1983,233.5058,232.9347,233.4443,5575.0
2017-08-03 10:05:00,265.66,265.91,265.34,265.79,15091.0,233.4091,233.6288,233.128,233.5234,15091.0
2017-08-03 10:10:00,265.82,265.89,265.59,265.71,9059.0,233.5497,233.6112,233.3476,233.4531,9059.0
2017-08-03 10:15:00,265.65,265.93,265.39,265.65,13246.0,233.4004,233.6464,233.1719,233.4004,13246.0
2017-08-03 10:20:00,265.62,265.81,265.41,265.65,7310.0,233.374,233.5409,233.1895,233.4004,7310.0
2017-08-03 10:25:00,265.59,265.97,265.55,265.97,5343.0,233.3476,233.6815,233.3125,233.6815,5343.0
2017-08-03 10:30:00,265.94,266.08,265.78,266.0,7919.0,233.6552,233.7782,233.5146,233.7079,7919.0
2017-08-03 10:35:00,265.82,266.02,265.51,265.72,16755.0,233.5497,233.7254,233.2774,233.4619,16755.0
2017-08-03 10:40:00,265.75,265.98,265.73,265.85,9000.0,233.4882,233.6903,233.4706,233.5761,9000.0
2017-08-03 10:45:00,265.85,266.07,265.82,265.89,8356.0,233.5761,233.7694,233.5497,233.6112,8356.0
2017-08-03 10:50:00,265.79,266.0,265.72,265.99,5249.0,233.5234,233.7079,233.4619,233.6991,5249.0
2017-08-03 10:55:00,265.89,266.02,265.8,265.95,1398.0,233.6112,233.7254,233.5321,233.6639,1398.0
2017-08-03 11:00:00,265.91,265.91,265.79,265.79,1800.0,233.6288,233.6288,233.5234,233.5234,1800.0
2017-08-03 11:05:00,265.85,265.94,265.62,265.9,8056.0,233.5761,233.6552,233.374,233.62,8056.0
2017-08-03 11:10:00,265.9,266.03,265.64,266.03,5378.0,233.62,233.7342,233.3916,233.7342,5378.0
2017-08-03 11:15:00,266.02,266.05,265.84,265.95,3100.0,233.7254,233.7518,233.5673,233.6639,3100.0
2017-08-03 11:20:00,265.85,266.14,265.83,266.14,4945.0,233.5761,233.8309,233.5585,233.8309,4945.0
2017-08-03 11:25:00,266.14,266.21,266.1,266.11,1198.0,233.8309,233.8924,233.7957,233.8045,1198.0
2017-08-03 11:30:00,266.06,266.07,265.72,265.99,5799.0,233.7606,233.7694,233.4619,233.6991,5799.0
2017-08-03 11:35:00,265.94,266.0,265.79,265.9,5913.0,233.6552,233.7079,233.5234,233.62,5913.0
2017-08-03 11:40:00,265.9,266.1,265.82,266.03,7418.0,233.62,233.7957,233.5497,233.7342,7418.0
2017-08-03 11:45:00,265.98,266.07,265.87,266.07,5764.0,233.6903,233.7694,233.5937,233.7694,5764.0
2017-08-03 11:50:00,266.14,266.26,266.03,266.12,1830.0,233.8309,233.9363,233.7342,233.8133,1830.0
2017-08-03 11:55:00,266.06,266.31,265.99,266.31,2906.0,233.7606,233.9802,233.6991,233.9802,2906.0
2017-08-03 12:00:00,266.33,266.33,266.23,266.32,700.0,233.9978,233.9978,233.9099,233.989,700.0
2017-08-03 12:05:00,266.27,266.4,266.27,266.39,900.0,233.9451,234.0593,233.9451,234.0505,900.0
2017-08-03 12:10:00,266.37,266.42,266.36,266.38,300.0,234.033,234.0769,234.0242,234.0417,300.0
2017-08-03 12:15:00,266.35,266.43,266.33,266.4,2495.0,234.0154,234.0857,233.9978,234.0593,2495.0
2017-08-03 12:20:00,266.36,266.74,266.35,266.71,5000.0,234.0242,234.358,234.0154,234.3317,5000.0
2017-08-03 12:25:00,266.75,266.87,266.75,266.85,800.0,234.3668,234.4723,234.3668,234.4547,800.0
2017-08-03 12:30:00,266.91,266.92,266.76,266.78,4000.0,234.5074,234.5162,234.3756,234.3932,4000.0
2017-08-03 12:35:00,266.81,266.82,266.74,266.77,1100.0,234.4195,234.4283,234.358,234.3844,1100.0
2017-08-03 12:40:00,266.81,267.08,266.8,267.08,3459.0,234.4195,234.6568,234.4107,234.6568,3459.0
2017-08-03 12:45:00,267.09,267.35,267.09,267.18,2900.0,234.6655,234.894,234.6655,234.7446,2900.0
2017-08-03 12:50:00,267.05,267.31,267.04,267.16,2720.0,234.6304,234.8588,234.6216,234.727,2720.0
2017-08-03 12:55:00,267.09,267.19,266.94,267.01,4938.0,234.6655,234.7534,234.5338,234.5953,4938.0
2017-08-03 13:00:00,266.96,267.15,266.92,267.02,3700.0,234.5513,234.7183,234.5162,234.604,3700.0
2017-08-03 13:05:00,266.97,267.0,266.87,266.91,2358.0,234.5601,234.5865,234.4723,234.5074,2358.0
2017-08-03 13:10:00,266.9,267.01,266.85,267.01,1834.0,234.4986,234.5953,234.4547,234.5953,1834.0
2017-08-03 13:15:00,267.01,267.01,266.96,266.96,200.0,234.5953,234.5953,234.5513,234.5513,200.0
2017-08-03 13:20:00,267.03,267.26,267.03,267.26,2325.0,234.6128,234.8149,234.6128,234.8149,2325.0
2017-08-03 13:25:00,267.25,267.25,267.07,267.07,900.0,234.8061,234.8061,234.648,234.648,900.0
2017-08-03 13:30:00,267.0,267.13,267.0,267.08,1725.0,234.5865,234.7007,234.5865,234.6568,1725.0
2017-08-03 13:35:00,267.09,267.13,266.91,267.13,1810.0,234.6655,234.7007,234.5074,234.7007,1810.0
2017-08-03 13:40:00,267.07,267.07,267.05,267.06,400.0,234.648,234.648,234.6304,234.6392,400.0
2017-08-03 13:45:00,267.05,267.05,266.98,266.99,700.0,234.6304,234.6304,234.5689,234.5777,700.0
2017-08-03 13:50:00,267.05,267.25,267.05,267.22,2350.0,234.6304,234.8061,234.6304,234.7798,2350.0
2017-08-03 13:55:00,267.07,267.16,266.97,267.02,2377.0,234.648,234.727,234.5601,234.604,2377.0
2017-08-03 14:00:00,266.98,267.05,266.86,266.86,2280.0,234.5689,234.6304,234.4635,234.4635,2280.0
2017-08-03 14:05:00,266.9,267.02,266.81,266.97,5105.0,234.4986,234.604,234.4195,234.5601,5105.0
2017-08-03 14:10:00,267.05,267.05,266.95,266.96,444.0,234.6304,234.6304,234.5425,234.5513,444.0
2017-08-03 14:15:00,267.02,267.08,267.02,267.04,500.0,234.604,234.6568,234.604,234.6216,500.0
2017-08-03 14:20:00,267.06,267.17,267.03,267.14,2900.0,234.6392,234.7358,234.6128,234.7095,2900.0
2017-08-03 14:25:00,267.12,267.23,267.11,267.23,900.0,234.6919,234.7885,234.6831,234.7885,900.0
2017-08-03 14:30:00,267.27,267.5,267.2,267.41,2734.0,234.8237,235.0258,234.7622,234.9467,2734.0
2017-08-03 14:35:00,267.47,267.47,267.25,267.37,1900.0,234.9994,234.9994,234.8061,234.9116,1900.0
2017-08-03 14:40:00,267.4,267.48,267.36,267.42,2717.0,234.9379,235.0082,234.9028,234.9555,2717.0
2017-08-03 14:45:00,267.37,267.46,267.29,267.4,4239.0,234.9116,234.9906,234.8413,234.9379,4239.0
2017-08-03 14:50:00,267.39,267.69,267.39,267.69,1600.0,234.9291,235.1927,234.9291,235.1927,1600.0
2017-08-03 14:55:00,267.6,267.85,267.5,267.85,2534.0,235.1136,235.3333,235.0258,235.3333,2534.0
2017-08-03 15:00:00,267.86,267.91,267.61,267.62,4736.0,235.3421,235.386,235.1224,235.1312,4736.0
2017-08-03 15:05:00,267.66,267.79,267.65,267.73,4949.0,235.1663,235.2806,235.1576,235.2278,4949.0
2017-08-03 15:10:00,267.73,268.04,267.72,268.04,6938.0,235.2278,235.5002,235.2191,235.5002,6938.0
2017-08-03 15:15:00,268.03,268.12,267.96,268.05,3614.0,235.4914,235.5705,235.4299,235.509,3614.0
2017-08-03 15:20:00,268.01,268.08,267.93,268.08,2500.0,235.4739,235.5354,235.4036,235.5354,2500.0
2017-08-03 15:25:00,268.13,268.18,267.96,268.14,5427.0,235.5793,235.6232,235.4299,235.5881,5427.0
2017-08-03 15:30:00,268.12,268.21,267.69,267.71,7508.0,235.5705,235.6496,235.1927,235.2103,7508.0
2017-08-03 15:35:00,267.75,268.0,267.7,268.0,7188.0,235.2454,235.4651,235.2015,235.4651,7188.0
2017-08-03 15:40:00,267.92,268.35,267.88,268.34,9597.0,235.3948,235.7726,235.3596,235.7638,9597.0
2017-08-03 15:45:00,268.36,268.7,268.35,268.66,14005.0,235.7814,236.0801,235.7726,236.0449,14005.0
2017-08-03 15:50:00,268.66,268.8,268.6,268.74,13040.0,236.0449,236.168,235.9922,236.1152,13040.0
2017-08-03 15:55:00,268.74,268.9,268.72,268.77,28619.0,236.1152,236.2558,236.0977,236.1416,28619.0
2017-08-04 09:30:00,268.9,268.98,268.32,268.83,12116.0,236.2558,236.3261,235.7462,236.1943,12116.0
2017-08-04 09:35:00,268.65,268.65,267.86,267.88,5968.0,236.0362,236.0362,235.3421,235.3596,5968.0
2017-08-04 09:40:00,267.88,268.09,267.5,267.5,7346.0,235.3596,235.5441,235.0258,235.0258,7346.0
2017-08-04 09:45:00,267.56,268.5,267.46,268.47,4695.0,235.0785,235.9044,234.9906,235.878,4695.0
2017-08-04 09:50:00,268.33,268.43,268.18,268.32,4546.0,235.755,235.8429,235.6232,235.7462,4546.0
2017-08-04 09:55:00,268.0,268.0,267.73,268.0,7882.0,235.4651,235.4651,235.2278,235.4651,7882.0
2017-08-04 10:00:00,267.82,268.09,267.68,267.8,6920.0,235.3069,235.5441,235.1839,235.2894,6920.0
2017-08-04 10:05:00,267.9,268.25,267.9,267.98,4084.0,235.3772,235.6847,235.3772,235.4475,4084.0
2017-08-04 10:10:00,267.88,268.35,267.81,268.35,4600.0,235.3596,235.7726,235.2981,235.7726,4600.0
2017-08-04 10:15:00,268.22,268.61,268.22,268.56,4012.0,235.6584,236.001,235.6584,235.9571,4012.0
2017-08-04 10:20:00,268.36,268.43,268.03,268.28,4828.0,235.7814,235.8429,235.4914,235.7111,4828.0
2017-08-04 10:25:00,268.29,268.29,268.12,268.14,956.0,235.7199,235.7199,235.5705,235.5881,956.0
2017-08-04 10:30:00,268.12,268.26,267.87,268.26,2764.0,235.5705,235.6935,235.3509,235.6935,2764.0
2017-08-04 10:35:00,268.17,268.27,267.96,268.04,1900.0,235.6144,235.7023,235.4299,235.5002,1900.0
2017-08-04 10:40:00,268.21,268.32,267.85,267.85,2426.0,235.6496,235.7462,235.3333,235.3333,2426.0
2017-08-04 10:45:00,268.02,268.2,267.99,268.05,2100.0,235.4826,235.6408,235.4563,235.509,2100.0
2017-08-04 10:50:00,268.1,268.16,267.88,268.13,4223.0,235.5529,235.6056,235.3596,235.5793,4223.0
2017-08-04 10:55:00,268.02,268.43,268.01,268.43,6200.0,235.4826,235.8429,235.4739,235.8429,6200.0
2017-08-04 11:00:00,268.34,268.4,268.02,268.09,13111.0,235.7638,235.8165,235.4826,235.5441,13111.0
2017-08-04 11:05:00,268.13,268.3,268.13,268.29,4600.0,235.5793,235.7287,235.5793,235.7199,4600.0
2017-08-04 11:10:00,268.27,268.27,268.03,268.09,3600.0,235.7023,235.7023,235.4914,235.5441,3600.0
2017-08-04 11:15:00,268.03,268.11,267.98,268.08,10674.0,235.4914,235.5617,235.4475,235.5354,10674.0
2017-08-04 11:20:00,268.04,268.06,267.67,267.8,15609.0,235.5002,235.5178,235.1751,235.2894,15609.0
2017-08-04 11:25:00,267.86,267.91,267.58,267.68,18850.0,235.3421,235.386,235.0961,235.1839,18850.0
2017-08-04 11:30:00,267.69,267.98,267.66,267.82,14275.0,235.1927,235.4475,235.1663,235.3069,14275.0
2017-08-04 11:35:00,268.0,268.16,267.82,267.93,11084.0,235.4651,235.6056,235.3069,235.4036,11084.0
2017-08-04 11:40:00,267.89,267.91,267.73,267.88,1679.0,235.3684,235.386,235.2278,235.3596,1679.0
2017-08-04 11:45:00,267.84,267.95,267.77,267.94,6386.0,235.3245,235.4211,235.263,235.4124,6386.0
2017-08-04 11:50:00,267.95,268.01,267.88,267.94,6102.0,235.4211,235.4739,235.3596,235.4124,6102.0
2017-08-04 11:55:00,267.9,268.1,267.85,267.98,4000.0,235.3772,235.5529,235.3333,235.4475,4000.0
2017-08-04 12:00:00,267.86,268.13,267.86,268.11,13900.0,235.3421,235.5793,235.3421,235.5617,13900.0
2017-08-04 12:05:00,268.1,268.16,267.95,267.97,27741.0,235.5529,235.6056,235.4211,235.4387,27741.0
2017-08-04 12:10:00,268.08,268.08,267.85,267.9,5474.0,235.5354,235.5354,235.3333,235.3772,5474.0
2017-08-04 12:15:00,267.9,267.9,267.77,267.77,929.0,235.3772,235.3772,235.263,235.263,929.0
2017-08-04 12:20:00,267.88,267.91,267.78,267.79,1400.0,235.3596,235.386,235.2718,235.2806,1400.0
2017-08-04 12:25:00,267.76,267.81,267.7,267.7,1770.0,235.2542,235.2981,235.2015,235.2015,1770.0
2017-08-04 12:30:00,267.75,267.75,267.58,267.71,1600.0,235.2454,235.2454,235.0961,235.2103,1600.0
2017-08-04 12:35:00,267.69,267.85,267.62,267.66,1392.0,235.1927,235.3333,235.1312,235.1663,1392.0
2017-08-04 12:40:00,267.81,267.87,267.7,267.7,1400.0,235.2981,235.3509,235.2015,235.2015,1400.0
2017-08-04 12:45:00,267.67,267.82,267.63,267.82,1976.0,235.1751,235.3069,235.14,235.3069,1976.0
2017-08-04 12:50:00,267.89,267.89,267.79,267.79,742.0,235.3684,235.3684,235.2806,235.2806,742.0
2017-08-04 12:55:00,267.84,267.91,267.7,267.89,16540.0,235.3245,235.386,235.2015,235.3684,16540.0
2017-08-04 13:00:00,268.0,268.04,267.84,267.87,1632.0,235.4651,235.5002,235.3245,235.3509,1632.0
2017-08-04 13:05:00,267.89,268.0,267.85,267.97,3425.0,235.3684,235.4651,235.3333,235.4387,3425.0
2017-08-04 13:10:00,268.01,268.04,267.89,268.04,1000.0,235.4739,235.5002,235.3684,235.5002,1000.0
2017-08-04 13:15:00,267.97,268.01,267.9,267.96,1000.0,235.4387,235.4739,235.3772,235.4299,1000.0
2017-08-04 13:20:00,267.97,268.06,267.86,267.86,1400.0,235.4387,235.5178,235.3421,235.3421,1400.0
2017-08-04 13:25:00,267.85,267.97,267.84,267.89,2968.0,235.3333,235.4387,235.3245,235.3684,2968.0
2017-08-04 13:30:00,267.96,268.07,267.89,268.0,6731.0,235.4299,235.5266,235.3684,235.4651,6731.0
2017-08-04 13:35:00,268.04,268.04,267.98,267.99,924.0,235.5002,235.5002,235.4475,235.4563,924.0
2017-08-04 13:40:00,268.01,268.09,267.98,268.0,4062.0,235.4739,235.5441,235.4475,235.4651,4062.0
2017-08-04 13:45:00,268.07,268.15,268.02,268.15,800.0,235.5266,235.5969,235.4826,235.5969,800.0
2017-08-04 13:50:00,268.15,268.26,268.12,268.19,4020.0,235.5969,235.6935,235.5705,235.632,4020.0
2017-08-04 13:55:00,268.25,268.25,268.18,268.19,1100.0,235.6847,235.6847,235.6232,235.632,1100.0
2017-08-04 14:00:00,268.19,268.21,268.1,268.21,6100.0,235.632,235.6496,235.5529,235.6496,6100.0
2017-08-04 14:05:00,268.19,268.55,268.18,268.51,5349.0,235.632,235.9483,235.6232,235.9132,5349.0
2017-08-04 14:10:00,268.55,268.63,268.46,268.51,2600.0,235.9483,236.0186,235.8692,235.9132,2600.0
2017-08-04 14:15:00,268.56,268.56,268.44,268.44,1545.0,235.9571,235.9571,235.8517,235.8517,1545.0
2017-08-04 14:20:00,268.5,268.62,268.46,268.57,4756.0,235.9044,236.0098,235.8692,235.9659,4756.0
2017-08-04 14:25:00,268.56,268.56,268.43,268.43,1300.0,235.9571,235.9571,235.8429,235.8429,1300.0
2017-08-04 14:30:00,268.3,268.36,268.21,268.24,2349.0,235.7287,235.7814,235.6496,235.6759,2349.0
2017-08-04 14:35:00,268.23,268.38,268.23,268.35,2400.0,235.6671,235.7989,235.6671,235.7726,2400.0
2017-08-04 14:40:00,268.42,268.46,268.33,268.4,2000.0,235.8341,235.8692,235.755,235.8165,2000.0
2017-08-04 14:45:00,268.35,268.45,268.35,268.4,3135.0,235.7726,235.8604,235.7726,235.8165,3135.0
2017-08-04 14:50:00,268.4,268.47,268.34,268.47,3269.0,235.8165,235.878,235.7638,235.878,3269.0
2017-08-04 14:55:00,268.5,268.5,268.35,268.42,2738.0,235.9044,235.9044,235.7726,235.8341,2738.0
2017-08-04 15:00:00,268.35,268.48,268.32,268.38,4726.0,235.7726,235.8868,235.7462,235.7989,4726.0
2017-08-04 15:05:00,268.43,268.59,268.38,268.59,4659.0,235.8429,235.9834,235.7989,235.9834,4659.0
2017-08-04 15:10:00,268.64,268.64,268.53,268.58,3379.0,236.0274,236.0274,235.9307,235.9747,3379.0
2017-08-04 15:15:00,268.61,268.65,268.47,268.61,6734.0,236.001,236.0362,235.878,236.001,6734.0
2017-08-04 15:20:00,268.57,269.05,268.57,269.03,11692.0,235.9659,236.3876,235.9659,236.37,11692.0
2017-08-04 15:25:00,269.03,269.07,268.93,268.98,9249.0,236.37,236.4052,236.2822,236.3261,9249.0
2017-08-04 15:30:00,269.0,269.08,268.94,269.0,5574.0,236.3437,236.414,236.291,236.3437,5574.0
2017-08-04 15:35:00,269.04,269.09,268.95,269.09,9540.0,236.3788,236.4227,236.2997,236.4227,9540.0
2017-08-04 15:40:00,269.1,269.19,268.86,268.9,7200.0,236.4315,236.5106,236.2207,236.2558,7200.0
2017-08-04 15:45:00,268.96,269.19,268.96,269.1,9748.0,236.3085,236.5106,236.3085,236.4315,9748.0
2017-08-04 15:50:00,269.07,269.1,268.97,269.06,15641.0,236.4052,236.4315,236.3173,236.3964,15641.0
2017-08-04 15:55:00,269.06,269.21,268.97,269.13,33761.0,236.3964,236.5282,236.3173,236.4579,33761.0
2017-08-07 09:30:00,269.51,269.73,269.01,269.2,10394.0,236.7918,236.9851,236.3525,236.5194,10394.0
2017-08-07 09:35:00,269.14,269.22,268.72,268.95,18474.0,236.4667,236.537,236.0977,236.2997,18474.0
2017-08-07 09:40:00,268.86,269.25,268.83,269.13,3766.0,236.2207,236.5633,236.1943,236.4579,3766.0
2017-08-07 09:45:00,269.12,269.16,268.89,269.0,4600.0,236.4491,236.4842,236.247,236.3437,4600.0
2017-08-07 09:50:00,268.92,269.19,268.92,269.19,7728.0,236.2734,236.5106,236.2734,236.5106,7728.0
2017-08-07 09:55:00,269.17,269.33,269.06,269.33,5651.0,236.493,236.6336,236.3964,236.6336,5651.0
2017-08-07 10:00:00,269.24,269.27,269.05,269.15,9703.0,236.5545,236.5809,236.3876,236.4755,9703.0
2017-08-07 10:05:00,269.21,269.3,268.87,268.9,16572.0,236.5282,236.6073,236.2295,236.2558,16572.0
2017-08-07 10:10:00,269.04,269.5,268.99,269.5,3500.0,236.3788,236.783,236.3349,236.783,3500.0
2017-08-07 10:15:00,269.49,269.5,268.97,268.98,4700.0,236.7742,236.783,236.3173,236.3261,4700.0
2017-08-07 10:20:00,269.0,269.03,268.73,268.97,4538.0,236.3437,236.37,236.1064,236.3173,4538.0
2017-08-07 10:25:00,268.96,269.16,268.94,269.13,3640.0,236.3085,236.4842,236.291,236.4579,3640.0
2017-08-07 10:30:00,269.19,269.19,268.85,268.85,3426.0,236.5106,236.5106,236.2119,236.2119,3426.0
2017-08-07 10:35:00,268.85,269.04,268.82,268.93,14569.0,236.2119,236.3788,236.1855,236.2822,14569.0
2017-08-07 10:40:00,268.95,269.16,268.89,269.06,10451.0,236.2997,236.4842,236.247,236.3964,10451.0
2017-08-07 10:45:00,269.1,269.14,268.95,268.99,3453.0,236.4315,236.4667,236.2997,236.3349,3453.0
2017-08-07 10:50:00,269.01,269.15,268.96,269.02,1129.0,236.3525,236.4755,236.3085,236.3612,1129.0
2017-08-07 10:55:00,268.99,269.15,268.95,268.95,4129.0,236.3349,236.4755,236.2997,236.2997,4129.0
2017-08-07 11:00:00,268.95,269.11,268.95,269.01,5340.0,236.2997,236.4403,236.2997,236.3525,5340.0
2017-08-07 11:05:00,269.13,269.13,268.95,269.1,3050.0,236.4579,236.4579,236.2997,236.4315,3050.0
2017-08-07 11:10:00,269.17,269.33,269.15,269.23,3560.0,236.493,236.6336,236.4755,236.5458,3560.0
2017-08-07 11:15:00,269.23,269.48,269.19,269.35,2561.0,236.5458,236.7654,236.5106,236.6512,2561.0
2017-08-07 11:20:00,269.38,269.38,268.96,268.96,3110.0,236.6775,236.6775,236.3085,236.3085,3110.0
2017-08-07 11:25:00,268.96,269.03,268.79,268.81,2500.0,236.3085,236.37,236.1592,236.1767,2500.0
2017-08-07 11:30:00,268.78,269.03,268.52,268.98,18000.0,236.1504,236.37,235.9219,236.3261,18000.0
2017-08-07 11:35:00,268.98,269.18,268.98,269.18,2609.0,236.3261,236.5018,236.3261,236.5018,2609.0
2017-08-07 11:40:00,269.19,269.27,269.12,269.12,3218.0,236.5106,236.5809,236.4491,236.4491,3218.0
2017-08-07 11:45:00,269.2,269.25,269.13,269.21,731.0,236.5194,236.5633,236.4579,236.5282,731.0
2017-08-07 11:50:00,269.1,269.16,268.85,268.92,3000.0,236.4315,236.4842,236.2119,236.2734,3000.0
2017-08-07 11:55:00,268.96,269.15,268.85,268.95,4200.0,236.3085,236.4755,236.2119,236.2997,4200.0
2017-08-07 12:00:00,268.72,269.12,268.65,268.94,11100.0,236.0977,236.4491,236.0362,236.291,11100.0
2017-08-07 12:05:00,269.02,269.09,268.81,269.02,11806.0,236.3612,236.4227,236.1767,236.3612,11806.0
2017-08-07 12:10:00,268.93,269.02,268.78,269.02,2450.0,236.2822,236.3612,236.1504,236.3612,2450.0
2017-08-07 12:15:00,269.04,269.25,268.99,269.25,9725.0,236.3788,236.5633,236.3349,236.5633,9725.0
2017-08-07 12:20:00,269.21,269.29,269.14,269.16,4059.0,236.5282,236.5985,236.4667,236.4842,4059.0
2017-08-07 12:25:00,269.17,269.2,269.0,269.1,1101.0,236.493,236.5194,236.3437,236.4315,1101.0
2017-08-07 12:30:00,269.0,269.1,268.98,268.99,3346.0,236.3437,236.4315,236.3261,236.3349,3346.0
2017-08-07 12:35:00,269.0,269.07,268.96,269.07,5000.0,236.3437,236.4052,236.3085,236.4052,5000.0
2017-08-07 12:40:00,269.0,269.31,268.89,269.25,7236.0,236.3437,236.616,236.247,236.5633,7236.0
2017-08-07 12:45:00,269.26,269.29,269.23,269.27,2566.0,236.5721,236.5985,236.5458,236.5809,2566.0
2017-08-07 12:50:00,269.28,269.34,269.13,269.16,4209.0,236.5897,236.6424,236.4579,236.4842,4209.0
2017-08-07 12:55:00,269.11,269.25,269.08,269.16,5532.0,236.4403,236.5633,236.414,236.4842,5532.0
2017-08-07 13:00:00,269.13,269.24,269.13,269.24,4650.0,236.4579,236.5545,236.4579,236.5545,4650.0
2017-08-07 13:05:00,269.2,269.31,269.14,269.23,5726.0,236.5194,236.616,236.4667,236.5458,5726.0
2017-08-07 13:10:00,269.3,269.32,269.19,269.19,3285.0,236.6073,236.6248,236.5106,236.5106,3285.0
2017-08-07 13:15:00,269.15,269.25,269.13,269.15,6452.0,236.4755,236.5633,236.4579,236.4755,6452.0
2017-08-07 13:20:00,269.18,269.25,269.15,269.25,2374.0,236.5018,236.5633,236.4755,236.5633,2374.0
2017-08-07 13:25:00,269.26,269.32,269.15,269.19,3560.0,236.5721,236.6248,236.4755,236.5106,3560.0
2017-08-07 13:30:00,269.19,269.26,269.14,269.25,5100.0,236.5106,236.5721,236.4667,236.5633,5100.0
2017-08-07 13:35:00,269.17,269.25,269.17,269.23,2200.0,236.493,236.5633,236.493,236.5458,2200.0
2017-08-07 13:40:00,269.23,269.45,269.2,269.27,4812.0,236.5458,236.739,236.5194,236.5809,4812.0
2017-08-07 13:45:00,269.34,269.34,269.17,269.23,800.0,236.6424,236.6424,236.493,236.5458,800.0
2017-08-07 13:50:00,269.19,269.27,269.17,269.25,1780.0,236.5106,236.5809,236.493,236.5633,1780.0
2017-08-07 13:55:00,269.21,269.3,269.15,269.25,3790.0,236.5282,236.6073,236.4755,236.5633,3790.0
2017-08-07 14:00:00,269.23,269.27,269.12,269.14,11546.0,236.5458,236.5809,236.4491,236.4667,11546.0
2017-08-07 14:05:00,269.21,269.28,269.2,269.25,1886.0,236.5282,236.5897,236.5194,236.5633,1886.0
2017-08-07 14:10:00,269.2,269.21,268.96,269.04,3790.0,236.5194,236.5282,236.3085,236.3788,3790.0
2017-08-07 14:15:00,269.03,269.29,269.03,269.19,13651.0,236.37,236.5985,236.37,236.5106,13651.0
2017-08-07 14:20:00,269.17,269.19,269.02,269.06,1800.0,236.493,236.5106,236.3612,236.3964,1800.0
2017-08-07 14:25:00,269.01,269.26,268.94,269.14,14508.0,236.3525,236.5721,236.291,236.4667,14508.0
2017-08-07 14:30:00,269.19,269.24,269.02,269.02,1954.0,236.5106,236.5545,236.3612,236.3612,1954.0
2017-08-07 14:35:00,269.06,269.22,269.06,269.09,3448.0,236.3964,236.537,236.3964,236.4227,3448.0
2017-08-07 14:40:00,269.16,269.19,269.14,269.18,1094.0,236.4842,236.5106,236.4667,236.5018,1094.0
2017-08-07 14:45:00,269.17,269.24,269.16,269.22,5532.0,236.493,236.5545,236.4842,236.537,5532.0
2017-08-07 14:50:00,269.24,269.25,269.12,269.17,4200.0,236.5545,236.5633,236.4491,236.493,4200.0
2017-08-07 14:55:00,269.13,269.23,269.09,269.23,7391.0,236.4579,236.5458,236.4227,236.5458,7391.0
2017-08-07 15:00:00,269.2,269.24,269.13,269.23,4045.0,236.5194,236.5545,236.4579,236.5458,4045.0
2017-08-07 15:05:00,269.21,269.25,269.17,269.25,3564.0,236.5282,236.5633,236.493,236.5633,3564.0
2017-08-07 15:10:00,269.27,269.29,269.16,269.16,3607.0,236.5809,236.5985,236.4842,236.4842,3607.0
2017-08-07 15:15:00,269.19,269.29,269.17,269.26,3900.0,236.5106,236.5985,236.493,236.5721,3900.0
2017-08-07 15:20:00,269.25,269.37,269.17,269.18,1500.0,236.5633,236.6688,236.493,236.5018,1500.0
2017-08-07 15:25:00,269.22,269.28,269.09,269.19,13873.0,236.537,236.5897,236.4227,236.5106,13873.0
2017-08-07 15:30:00,269.24,269.34,269.19,269.2,6651.0,236.5545,236.6424,236.5106,236.5194,6651.0
2017-08-07 15:35:00,269.23,269.34,269.19,269.34,6224.0,236.5458,236.6424,236.5106,236.6424,6224.0
2017-08-07 15:40:00,269.33,269.4,269.28,269.4,15006.0,236.6336,236.6951,236.5897,236.6951,15006.0
2017-08-07 15:45:00,269.41,269.45,269.35,269.4,12229.0,236.7039,236.739,236.6512,236.6951,12229.0
2017-08-07 15:50:00,269.42,269.64,269.42,269.5,17780.0,236.7127,236.906,236.7127,236.783,17780.0
2017-08-07 15:55:00,269.53,269.65,269.47,269.65,52041.0,236.8093,236.9148,236.7566,236.9148,52041.0
2017-08-08 09:30:00,269.34,269.9,269.34,269.69,11537.0,236.6424,237.1344,236.6424,236.9499,11537.0
2017-08-08 09:35:00,269.78,269.9,269.09,269.87,7375.0,237.029,237.1344,236.4227,237.1081,7375.0
2017-08-08 09:40:00,269.52,269.85,269.45,269.84,4100.0,236.8005,237.0905,236.739,237.0817,4100.0
2017-08-08 09:45:00,269.75,269.86,269.63,269.81,2450.0,237.0026,237.0993,236.8972,237.0553,2450.0
2017-08-08 09:50:00,269.83,269.87,269.66,269.74,9860.0,237.0729,237.1081,236.9235,236.9938,9860.0
2017-08-08 09:55:00,269.81,270.18,269.73,270.01,11589.0,237.0553,237.3804,236.9851,237.2311,11589.0
2017-08-08 10:00:00,270.0,270.17,269.82,269.9,3243.0,237.2223,237.3716,237.0641,237.1344,3243.0
2017-08-08 10:05:00,270.0,270.13,269.77,269.77,2581.0,237.2223,237.3365,237.0202,237.0202,2581.0
2017-08-08 10:10:00,269.8,269.99,269.8,269.88,2900.0,237.0466,237.2135,237.0466,237.1168,2900.0
2017-08-08 10:15:00,269.87,269.97,269.79,269.97,6500.0,237.1081,237.1959,237.0378,237.1959,6500.0
2017-08-08 10:20:00,269.9,270.11,269.87,270.04,4955.0,237.1344,237.3189,237.1081,237.2574,4955.0
2017-08-08 10:25:00,269.99,269.99,269.78,269.88,2931.0,237.2135,237.2135,237.029,237.1168,2931.0
2017-08-08 10:30:00,269.92,270.09,269.76,269.84,9932.0,237.152,237.3013,237.0114,237.0817,9932.0
2017-08-08 10:35:00,269.94,269.99,269.85,269.94,1870.0,237.1696,237.2135,237.0905,237.1696,1870.0
2017-08-08 10:40:00,269.98,270.0,269.91,269.91,1349.0,237.2047,237.2223,237.1432,237.1432,1349.0
2017-08-08 10:45:00,269.91,270.05,269.84,269.91,15438.0,237.1432,237.2662,237.0817,237.1432,15438.0
2017-08-08 10:50:00,269.9,270.2,269.88,270.13,8391.0,237.1344,237.398,237.1168,237.3365,8391.0
2017-08-08 10:55:00,270.11,270.14,269.96,269.96,3325.0,237.3189,237.3453,237.1871,237.1871,3325.0
2017-08-08 11:00:00,269.99,270.01,269.88,269.91,3400.0,237.2135,237.2311,237.1168,237.1432,3400.0
2017-08-08 11:05:00,269.91,270.01,269.67,269.79,13539.0,237.1432,237.2311,236.9323,237.0378,13539.0
2017-08-08 11:10:00,269.79,269.82,269.6,269.66,16547.0,237.0378,237.0641,236.8708,236.9235,16547.0
2017-08-08 11:15:00,269.71,269.78,269.37,269.42,4209.0,236.9675,237.029,236.6688,236.7127,4209.0
2017-08-08 11:20:00,269.4,269.45,269.3,269.4,3230.0,236.6951,236.739,236.6073,236.6951,3230.0
2017-08-08 11:25:00,269.42,269.5,269.23,269.32,8405.0,236.7127,236.783,236.5458,236.6248,8405.0
2017-08-08 11:30:00,269.32,269.58,269.24,269.46,11052.0,236.6248,236.8533,236.5545,236.7478,11052.0
2017-08-08 11:35:00,269.45,269.53,269.1,269.35,17588.0,236.739,236.8093,236.4315,236.6512,17588.0
2017-08-08 11:40:00,269.41,269.53,269.3,269.42,3751.0,236.7039,236.8093,236.6073,236.7127,3751.0
2017-08-08 11:45:00,269.42,269.58,269.28,269.33,7609.0,236.7127,236.8533,236.5897,236.6336,7609.0
2017-08-08 11:50:00,269.3,269.36,269.29,269.36,3213.0,236.6073,236.66,236.5985,236.66,3213.0
2017-08-08 11:55:00,269.43,269.64,269.36,269.58,5083.0,236.7215,236.906,236.66,236.8533,5083.0
2017-08-08 12:00:00,269.66,269.7,269.56,269.56,1000.0,236.9235,236.9587,236.8357,236.8357,1000.0
2017-08-08 12:05:00,269.55,269.63,269.49,269.55,4683.0,236.8269,236.8972,236.7742,236.8269,4683.0
2017-08-08 12:10:00,269.58,269.59,269.49,269.51,5247.0,236.8533,236.862,236.7742,236.7918,5247.0
2017-08-08 12:15:00,269.56,269.56,269.41,269.5,4192.0,236.8357,236.8357,236.7039,236.783,4192.0
2017-08-08 12:20:00,269.46,269.53,269.43,269.53,3605.0,236.7478,236.8093,236.7215,236.8093,3605.0
2017-08-08 12:25:00,269.59,269.62,269.51,269.56,1548.0,236.862,236.8884,236.7918,236.8357,1548.0
2017-08-08 12:30:00,269.59,269.63,269.55,269.62,2300.0,236.862,236.8972,236.8269,236.8884,2300.0
2017-08-08 12:35:00,269.62,269.66,269.44,269.52,2388.0,236.8884,236.9235,236.7303,236.8005,2388.0
2017-08-08 12:40:00,269.51,269.55,269.43,269.5,1800.0,236.7918,236.8269,236.7215,236.783,1800.0
2017-08-08 12:45:00,269.53,269.66,269.5,269.66,3622.0,236.8093,236.9235,236.783,236.9235,3622.0
2017-08-08 12:50:00,269.67,269.84,269.66,269.78,2403.0,236.9323,237.0817,236.9235,237.029,2403.0
2017-08-08 12:55:00,269.78,269.87,269.72,269.79,2201.0,237.029,237.1081,236.9763,237.0378,2201.0
2017-08-08 13:00:00,269.78,269.85,269.63,269.72,3300.0,237.029,237.0905,236.8972,236.9763,3300.0
2017-08-08 13:05:00,269.67,269.68,269.6,269.65,1900.0,236.9323,236.9411,236.8708,236.9148,1900.0
2017-08-08 13:10:00,269.68,269.68,269.51,269.51,3734.0,236.9411,236.9411,236.7918,236.7918,3734.0
2017-08-08 13:15:00,269.55,269.66,269.52,269.53,2687.0,236.8269,236.9235,236.8005,236.8093,2687.0
2017-08-08 13:20:00,269.51,269.59,269.48,269.48,2600.0,236.7918,236.862,236.7654,236.7654,2600.0
2017-08-08 13:25:00,269.45,269.56,269.39,269.47,4395.0,236.739,236.8357,236.6863,236.7566,4395.0
2017-08-08 13:30:00,269.47,269.56,269.42,269.56,3252.0,236.7566,236.8357,236.7127,236.8357,3252.0
2017-08-08 13:35:00,269.58,269.73,269.56,269.62,2627.0,236.8533,236.9851,236.8357,236.8884,2627.0
2017-08-08 13:40:00,269.59,269.8,269.59,269.67,4603.0,236.862,237.0466,236.862,236.9323,4603.0
2017-08-08 13:45:00,269.66,269.83,269.64,269.79,4420.0,236.9235,237.0729,236.906,237.0378,4420.0
2017-08-08 13:50:00,269.8,269.81,269.65,269.67,5839.0,237.0466,237.0553,236.9148,236.9323,5839.0
2017-08-08 13:55:00,269.61,269.76,269.61,269.76,3695.0,236.8796,237.0114,236.8796,237.0114,3695.0
2017-08-08 14:00:00,269.8,269.88,269.77,269.78,2100.0,237.0466,237.1168,237.0202,237.029,2100.0
2017-08-08 14:05:00,269.72,269.85,269.7,269.79,1700.0,236.9763,237.0905,236.9587,237.0378,1700.0
2017-08-08 14:10:00,269.74,269.76,269.45,269.45,2300.0,236.9938,237.0114,236.739,236.739,2300.0
2017-08-08 14:15:00,269.43,269.52,269.41,269.43,1865.0,236.7215,236.8005,236.7039,236.7215,1865.0
2017-08-08 14:20:00,269.44,269.53,269.42,269.5,2106.0,236.7303,236.8093,236.7127,236.783,2106.0
2017-08-08 14:25:00,269.47,269.53,269.39,269.43,2642.0,236.7566,236.8093,236.6863,236.7215,2642.0
2017-08-08 14:30:00,269.4,269.48,269.4,269.4,3090.0,236.6951,236.7654,236.6951,236.6951,3090.0
2017-08-08 14:35:00,269.45,269.49,269.38,269.49,2400.0,236.739,236.7742,236.6775,236.7742,2400.0
2017-08-08 14:40:00,269.47,269.52,269.41,269.42,1900.0,236.7566,236.8005,236.7039,236.7127,1900.0
2017-08-08 14:45:00,269.5,269.6,269.34,269.41,2750.0,236.783,236.8708,236.6424,236.7039,2750.0
2017-08-08 14:50:00,269.43,269.53,269.38,269.45,6300.0,236.7215,236.8093,236.6775,236.739,6300.0
2017-08-08 14:55:00,269.5,269.5,269.44,269.44,1400.0,236.783,236.783,236.7303,236.7303,1400.0
2017-08-08 15:00:00,269.49,269.5,269.32,269.48,7207.0,236.7742,236.783,236.6248,236.7654,7207.0
2017-08-08 15:05:00,269.39,269.49,269.09,269.09,4500.0,236.6863,236.7742,236.4227,236.4227,4500.0
2017-08-08 15:10:00,269.22,269.22,269.08,269.15,9193.0,236.537,236.537,236.414,236.4755,9193.0
2017-08-08 15:15:00,269.13,269.17,269.1,269.13,8586.0,236.4579,236.493,236.4315,236.4579,8586.0
2017-08-08 15:20:00,269.1,269.39,269.09,269.39,9776.0,236.4315,236.6863,236.4227,236.6863,9776.0
2017-08-08 15:25:00,269.46,269.64,269.46,269.64,7502.0,236.7478,236.906,236.7478,236.906,7502.0
2017-08-08 15:30:00,269.62,269.62,269.43,269.44,8830.0,236.8884,236.8884,236.7215,236.7303,8830.0
2017-08-08 15:35:00,269.45,269.75,269.41,269.67,14611.0,236.739,237.0026,236.7039,236.9323,14611.0
2017-08-08 15:40:00,269.68,269.76,269.65,269.67,16838.0,236.9411,237.0114,236.9148,236.9323,16838.0
2017-08-08 15:45:00,269.65,269.74,269.59,269.59,13536.0,236.9148,236.9938,236.862,236.862,13536.0
2017-08-08 15:50:00,269.58,269.59,269.42,269.51,14431.0,236.8533,236.862,236.7127,236.7918,14431.0
2017-08-08 15:55:00,269.57,269.85,269.51,269.82,24639.0,236.8445,237.0905,236.7918,237.0641,24639.0
2017-08-09 09:30:00,270.85,271.0,270.17,271.0,28787.0,237.9691,238.1009,237.3716,238.1009,28787.0
2017-08-09 09:35:00,271.09,271.75,271.01,271.01,11123.0,238.1799,238.7598,238.1097,238.1097,11123.0
2017-08-09 09:40:00,270.99,271.25,270.79,271.16,3327.0,238.0921,238.3205,237.9164,238.2415,3327.0
2017-08-09 09:45:00,271.16,271.73,271.14,271.71,16978.0,238.2415,238.7423,238.2239,238.7247,16978.0
2017-08-09 09:50:00,271.57,271.69,271.29,271.53,6071.0,238.6017,238.7071,238.3557,238.5665,6071.0
2017-08-09 09:55:00,271.7,272.87,271.7,272.79,9855.0,238.7159,239.7439,238.7159,239.6736,9855.0
2017-08-09 10:00:00,272.85,272.86,271.21,271.22,10719.0,239.7263,239.7351,238.2854,238.2942,10719.0
2017-08-09 10:05:00,271.4,271.41,271.11,271.22,3690.0,238.4523,238.4611,238.1975,238.2942,3690.0
2017-08-09 10:10:00,271.21,271.52,271.21,271.51,2500.0,238.2854,238.5577,238.2854,238.549,2500.0
2017-08-09 10:15:00,271.59,272.07,271.58,271.91,6078.0,238.6192,239.041,238.6105,238.9004,6078.0
2017-08-09 10:20:00,271.97,272.09,271.83,271.83,6156.0,238.9531,239.0585,238.8301,238.8301,6156.0
2017-08-09 10:25:00,271.9,271.9,271.54,271.86,3248.0,238.8916,238.8916,238.5753,238.8565,3248.0
2017-08-09 10:30:00,271.86,271.95,271.54,271.95,4819.0,238.8565,238.9355,238.5753,238.9355,4819.0
2017-08-09 10:35:00,271.85,272.08,271.55,271.8,11011.0,238.8477,239.0498,238.5841,238.8038,11011.0
2017-08-09 10:40:00,271.96,272.12,271.86,272.09,3000.0,238.9443,239.0849,238.8565,239.0585,3000.0
2017-08-09 10:45:00,272.06,272.55,272.06,272.47,6332.0,239.0322,239.4627,239.0322,239.3924,6332.0
2017-08-09 10:50:00,272.55,272.55,272.34,272.5,4160.0,239.4627,239.4627,239.2782,239.4188,4160.0
2017-08-09 10:55:00,272.43,272.76,272.42,272.76,4598.0,239.3573,239.6472,239.3485,239.6472,4598.0
2017-08-09 11:00:00,272.76,272.76,272.28,272.46,8100.0,239.6472,239.6472,239.2255,239.3836,8100.0
2017-08-09 11:05:00,272.47,272.73,272.33,272.68,8841.0,239.3924,239.6209,239.2694,239.5769,8841.0
2017-08-09 11:10:00,272.75,272.79,272.36,272.5,3388.0,239.6384,239.6736,239.2958,239.4188,3388.0
2017-08-09 11:15:00,272.58,272.82,272.54,272.82,3700.0,239.4891,239.6999,239.4539,239.6999,3700.0
2017-08-09 11:20:00,272.89,273.16,272.89,273.1,5745.0,239.7614,239.9987,239.7614,239.9459,5745.0
2017-08-09 11:25:00,273.2,273.49,273.16,273.26,4601.0,240.0338,240.2886,239.9987,240.0865,4601.0
2017-08-09 11:30:00,273.33,273.4,273.06,273.06,5306.0,240.148,240.2095,239.9108,239.9108,5306.0
2017-08-09 11:35:00,273.29,273.3,272.77,272.9,4013.0,240.1129,240.1217,239.656,239.7702,4013.0
2017-08-09 11:40:00,273.02,273.12,272.87,273.04,7090.0,239.8756,239.9635,239.7439,239.8932,7090.0
2017-08-09 11:45:00,273.13,273.38,273.1,273.38,2384.0,239.9723,240.1919,239.9459,240.1919,2384.0
2017-08-09 11:50:00,273.44,273.8,273.31,273.58,5840.0,240.2447,240.561,240.1304,240.3677,5840.0
2017-08-09 11:55:00,273.58,273.62,273.33,273.47,7336.0,240.3677,240.4028,240.148,240.271,7336.0
2017-08-09 12:00:00,273.34,273.39,272.75,272.83,17887.0,240.1568,240.2007,239.6384,239.7087,17887.0
2017-08-09 12:05:00,272.73,272.92,272.42,272.49,28371.0,239.6209,239.7878,239.3485,239.41,28371.0
2017-08-09 12:10:00,272.47,272.63,272.31,272.33,16566.0,239.3924,239.533,239.2518,239.2694,16566.0
2017-08-09 12:15:00,272.28,272.53,272.09,272.53,17558.0,239.2255,239.4451,239.0585,239.4451,17558.0
2017-08-09 12:20:00,272.56,273.42,272.55,273.42,6200.0,239.4715,240.2271,239.4627,240.2271,6200.0
2017-08-09 12:25:00,273.31,273.31,272.57,272.89,6196.0,240.1304,240.1304,239.4803,239.7614,6196.0
2017-08-09 12:30:00,272.76,272.88,272.51,272.63,6343.0,239.6472,239.7526,239.4276,239.533,6343.0
2017-08-09 12:35:00,272.63,272.68,272.0,272.33,11490.0,239.533,239.5769,238.9795,239.2694,11490.0
2017-08-09 12:40:00,272.32,272.38,272.21,272.33,3636.0,239.2606,239.3133,239.164,239.2694,3636.0
2017-08-09 12:45:00,272.41,272.59,272.38,272.54,1850.0,239.3397,239.4978,239.3133,239.4539,1850.0
2017-08-09 12:50:00,272.46,272.96,272.46,272.83,4242.0,239.3836,239.8229,239.3836,239.7087,4242.0
2017-08-09 12:55:00,272.86,272.9,272.6,272.66,3406.0,239.7351,239.7702,239.5066,239.5594,3406.0
2017-08-09 13:00:00,272.57,272.73,272.33,272.65,5122.0,239.4803,239.6209,239.2694,239.5506,5122.0
2017-08-09 13:05:00,272.59,272.9,272.59,272.75,3190.0,239.4978,239.7702,239.4978,239.6384,3190.0
2017-08-09 13:10:00,272.74,272.86,272.7,272.86,2325.0,239.6296,239.7351,239.5945,239.7351,2325.0
2017-08-09 13:15:00,272.85,273.04,272.84,272.86,3585.0,239.7263,239.8932,239.7175,239.7351,3585.0
2017-08-09 13:20:00,272.88,272.97,272.78,272.88,2400.0,239.7526,239.8317,239.6648,239.7526,2400.0
2017-08-09 13:25:00,272.93,272.94,272.78,272.79,2827.0,239.7966,239.8054,239.6648,239.6736,2827.0
2017-08-09 13:30:00,272.85,272.85,272.58,272.61,1700.0,239.7263,239.7263,239.4891,239.5154,1700.0
2017-08-09 13:35:00,272.6,272.71,272.45,272.71,5000.0,239.5066,239.6033,239.3748,239.6033,5000.0
2017-08-09 13:40:00,272.67,272.92,272.67,272.83,2827.0,239.5681,239.7878,239.5681,239.7087,2827.0
2017-08-09 13:45:00,272.89,272.89,272.63,272.63,2800.0,239.7614,239.7614,239.533,239.533,2800.0
2017-08-09 13:50:00,272.66,272.8,272.59,272.75,1700.0,239.5594,239.6824,239.4978,239.6384,1700.0
2017-08-09 13:55:00,272.67,272.68,272.48,272.51,4105.0,239.5681,239.5769,239.4012,239.4276,4105.0
2017-08-09 14:00:00,272.54,272.75,272.52,272.74,2772.0,239.4539,239.6384,239.4363,239.6296,2772.0
2017-08-09 14:05:00,272.72,272.99,272.71,272.83,5245.0,239.6121,239.8493,239.6033,239.7087,5245.0
2017-08-09 14:10:00,272.76,272.85,272.66,272.75,1527.0,239.6472,239.7263,239.5594,239.6384,1527.0
2017-08-09 14:15:00,272.74,272.91,272.7,272.91,3600.0,239.6296,239.779,239.5945,239.779,3600.0
2017-08-09 14:20:00,272.78,272.87,272.69,272.82,4711.0,239.6648,239.7439,239.5857,239.6999,4711.0
2017-08-09 14:25:00,272.77,272.78,272.6,272.73,4952.0,239.656,239.6648,239.5066,239.6209,4952.0
2017-08-09 14:30:00,272.87,272.87,272.5,272.5,2873.0,239.7439,239.7439,239.4188,239.4188,2873.0
2017-08-09 14:35:00,272.57,272.73,272.57,272.73,3182.0,239.4803,239.6209,239.4803,239.6209,3182.0
2017-08-09 14:40:00,272.77,272.77,272.64,272.65,2033.0,239.656,239.656,239.5418,239.5506,2033.0
2017-08-09 14:45:00,272.79,272.79,272.57,272.69,3929.0,239.6736,239.6736,239.4803,239.5857,3929.0
2017-08-09 14:50:00,272.68,272.92,272.64,272.86,3280.0,239.5769,239.7878,239.5418,239.7351,3280.0
2017-08-09 14:55:00,272.9,272.92,272.65,272.78,2504.0,239.7702,239.7878,239.5506,239.6648,2504.0
2017-08-09 15:00:00,272.71,272.93,272.68,272.88,3196.0,239.6033,239.7966,239.5769,239.7526,3196.0
2017-08-09 15:05:00,272.86,272.92,272.74,272.76,4843.0,239.7351,239.7878,239.6296,239.6472,4843.0
2017-08-09 15:10:00,272.75,272.75,272.5,272.7,5006.0,239.6384,239.6384,239.4188,239.5945,5006.0
2017-08-09 15:15:00,272.68,272.85,272.64,272.77,3839.0,239.5769,239.7263,239.5418,239.656,3839.0
2017-08-09 15:20:00,272.74,272.84,272.64,272.67,4700.0,239.6296,239.7175,239.5418,239.5681,4700.0
2017-08-09 15:25:00,272.7,272.73,272.38,272.41,7774.0,239.5945,239.6209,239.3133,239.3397,7774.0
2017-08-09 15:30:00,272.43,272.6,272.41,272.53,15908.0,239.3573,239.5066,239.3397,239.4451,15908.0
2017-08-09 15:35:00,272.57,272.72,272.52,272.7,5061.0,239.4803,239.6121,239.4363,239.5945,5061.0
2017-08-09 15:40:00,272.72,273.26,272.71,273.26,10459.0,239.6121,240.0865,239.6033,240.0865,10459.0
2017-08-09 15:45:00,273.26,273.26,272.95,273.0,11387.0,240.0865,240.0865,239.8141,239.8581,11387.0
2017-08-09 15:50:00,272.94,273.13,272.69,272.78,20401.0,239.8054,239.9723,239.5857,239.6648,20401.0
2017-08-09 15:55:00,272.78,273.1,272.75,272.94,52960.0,239.6648,239.9459,239.6384,239.8054,52960.0
2017-08-10 09:30:00,274.13,274.13,272.43,273.46,29910.0,240.8509,240.8509,239.3573,240.2622,29910.0
2017-08-10 09:35:00,273.26,274.0,273.26,274.0,5487.0,240.0865,240.7367,240.0865,240.7367,5487.0
2017-08-10 09:40:00,274.03,274.61,273.95,273.99,19623.0,240.763,241.2726,240.6927,240.7279,19623.0
2017-08-10 09:45:00,273.89,274.08,273.53,274.07,12128.0,240.64,240.807,240.3237,240.7982,12128.0
2017-08-10 09:50:00,274.07,274.15,273.31,273.86,9299.0,240.7982,240.8685,240.1304,240.6137,9299.0
2017-08-10 09:55:00,273.91,273.98,273.55,273.55,5174.0,240.6576,240.7191,240.3413,240.3413,5174.0
2017-08-10 10:00:00,273.64,273.75,273.11,273.26,6539.0,240.4204,240.517,239.9547,240.0865,6539.0
2017-08-10 10:05:00,273.36,273.42,273.16,273.42,8528.0,240.1744,240.2271,239.9987,240.2271,8528.0
2017-08-10 10:10:00,273.54,273.59,273.33,273.33,5150.0,240.3325,240.3765,240.148,240.148,5150.0
2017-08-10 10:15:00,273.38,273.47,273.28,273.44,4210.0,240.1919,240.271,240.1041,240.2447,4210.0
2017-08-10 10:20:00,273.3,273.35,272.29,272.7,35904.0,240.1217,240.1656,239.2343,239.5945,35904.0
2017-08-10 10:25:00,272.66,273.19,272.66,273.19,4500.0,239.5594,240.025,239.5594,240.025,4500.0
2017-08-10 10:30:00,272.99,273.34,272.84,273.1,3644.0,239.8493,240.1568,239.7175,239.9459,3644.0
2017-08-10 10:35:00,273.09,273.48,272.91,272.91,4066.0,239.9372,240.2798,239.779,239.779,4066.0
2017-08-10 10:40:00,272.81,272.81,272.22,272.22,4502.0,239.6911,239.6911,239.1728,239.1728,4502.0
2017-08-10 10:45:00,272.34,272.46,272.16,272.45,4912.0,239.2782,239.3836,239.1201,239.3748,4912.0
2017-08-10 10:50:00,272.41,272.42,271.79,271.94,11256.0,239.3397,239.3485,238.795,238.9268,11256.0
2017-08-10 10:55:00,271.94,272.12,271.62,271.73,12218.0,238.9268,239.0849,238.6456,238.7423,12218.0
2017-08-10 11:00:00,271.77,272.24,271.73,271.94,4973.0,238.7774,239.1903,238.7423,238.9268,4973.0
2017-08-10 11:05:00,272.05,272.33,272.05,272.2,3700.0,239.0234,239.2694,239.0234,239.1552,3700.0
2017-08-10 11:10:00,272.2,272.52,271.79,272.09,5700.0,239.1552,239.4363,238.795,239.0585,5700.0
2017-08-10 11:15:00,271.9,272.38,271.76,271.76,7616.0,238.8916,239.3133,238.7686,238.7686,7616.0
2017-08-10 11:20:00,271.74,271.74,271.33,271.33,4273.0,238.751,238.751,238.3908,238.3908,4273.0
2017-08-10 11:25:00,271.42,271.5,271.03,271.23,7616.0,238.4699,238.5402,238.1272,238.303,7616.0
2017-08-10 11:30:00,271.34,271.6,271.28,271.52,3900.0,238.3996,238.628,238.3469,238.5577,3900.0
2017-08-10 11:35:00,271.58,271.86,271.41,271.41,4900.0,238.6105,238.8565,238.4611,238.4611,4900.0
2017-08-10 11:40:00,271.34,271.38,271.1,271.17,1400.0,238.3996,238.4347,238.1887,238.2502,1400.0
2017-08-10 11:45:00,271.02,271.34,270.9,271.16,5211.0,238.1184,238.3996,238.013,238.2415,5211.0
2017-08-10 11:50:00,271.06,271.32,270.96,270.96,4874.0,238.1536,238.382,238.0657,238.0657,4874.0
2017-08-10 11:55:00,270.87,271.42,270.87,271.25,4467.0,237.9867,238.4699,237.9867,238.3205,4467.0
2017-08-10 12:00:00,271.24,271.42,271.1,271.39,4100.0,238.3117,238.4699,238.1887,238.4435,4100.0
2017-08-10 12:05:00,271.16,271.16,271.02,271.11,1200.0,238.2415,238.2415,238.1184,238.1975,1200.0
2017-08-10 12:10:00,271.07,271.08,270.76,270.87,1917.0,238.1624,238.1712,237.89,237.9867,1917.0
2017-08-10 12:15:00,270.92,271.23,270.72,271.23,5025.0,238.0306,238.303,237.8549,238.303,5025.0
2017-08-10 12:20:00,271.19,271.19,270.93,270.93,1700.0,238.2678,238.2678,238.0394,238.0394,1700.0
2017-08-10 12:25:00,270.86,271.26,270.86,270.99,4607.0,237.9779,238.3293,237.9779,238.0921,4607.0
2017-08-10 12:30:00,270.95,271.03,270.65,270.79,2750.0,238.0569,238.1272,237.7934,237.9164,2750.0
2017-08-10 12:35:00,270.73,270.99,270.4,270.69,6359.0,237.8637,238.0921,237.5737,237.8285,6359.0
2017-08-10 12:40:00,270.69,270.87,270.47,270.51,4600.0,237.8285,237.9867,237.6352,237.6704,4600.0
2017-08-10 12:45:00,270.55,271.12,270.53,271.02,16006.0,237.7055,238.2063,237.6879,238.1184,16006.0
2017-08-10 12:50:00,270.97,271.13,270.75,271.08,11408.0,238.0745,238.2151,237.8812,238.1712,11408.0
2017-08-10 12:55:00,271.05,271.05,270.79,270.83,8600.0,238.1448,238.1448,237.9164,237.9515,8600.0
2017-08-10 13:00:00,270.96,271.01,270.79,270.89,8905.0,238.0657,238.1097,237.9164,238.0042,8905.0
2017-08-10 13:05:00,270.91,270.92,270.54,270.69,4800.0,238.0218,238.0306,237.6967,237.8285,4800.0
2017-08-10 13:10:00,270.75,270.76,270.44,270.44,5299.0,237.8812,237.89,237.6089,237.6089,5299.0
2017-08-10 13:15:00,270.44,270.92,270.36,270.67,6716.0,237.6089,238.0306,237.5386,237.8109,6716.0
2017-08-10 13:20:00,270.64,270.89,270.53,270.68,9353.0,237.7846,238.0042,237.6879,237.8197,9353.0
2017-08-10 13:25:00,270.75,270.75,270.56,270.58,4000.0,237.8812,237.8812,237.7143,237.7319,4000.0
2017-08-10 13:30:00,270.49,270.85,270.39,270.85,7500.0,237.6528,237.9691,237.5649,237.9691,7500.0
2017-08-10 13:35:00,270.73,270.92,270.63,270.69,6837.0,237.8637,238.0306,237.7758,237.8285,6837.0
2017-08-10 13:40:00,270.64,270.65,270.28,270.28,3750.0,237.7846,237.7934,237.4683,237.4683,3750.0
2017-08-10 13:45:00,270.27,270.67,270.23,270.52,5799.0,237.4595,237.8109,237.4244,237.6791,5799.0
2017-08-10 13:50:00,270.62,270.87,270.61,270.71,5485.0,237.767,237.9867,237.7582,237.8461,5485.0
2017-08-10 13:55:00,270.67,270.68,270.44,270.48,3949.0,237.8109,237.8197,237.6089,237.644,3949.0
2017-08-10 14:00:00,270.44,270.52,270.27,270.48,5100.0,237.6089,237.6791,237.4595,237.644,5100.0
2017-08-10 14:05:00,270.5,270.54,270.31,270.31,3223.0,237.6616,237.6967,237.4946,237.4946,3223.0
2017-08-10 14:10:00,270.46,270.6,270.43,270.6,4943.0,237.6264,237.7494,237.6001,237.7494,4943.0
2017-08-10 14:15:00,270.6,270.81,270.51,270.78,6388.0,237.7494,237.9339,237.6704,237.9076,6388.0
2017-08-10 14:20:00,270.75,270.81,270.64,270.64,5900.0,237.8812,237.9339,237.7846,237.7846,5900.0
2017-08-10 14:25:00,270.61,270.79,270.6,270.73,8441.0,237.7582,237.9164,237.7494,237.8637,8441.0
2017-08-10 14:30:00,270.75,271.28,270.75,271.01,7807.0,237.8812,238.3469,237.8812,238.1097,7807.0
2017-08-10 14:35:00,270.95,271.0,270.76,270.76,3539.0,238.0569,238.1009,237.89,237.89,3539.0
2017-08-10 14:40:00,270.8,271.28,270.8,271.2,5813.0,237.9252,238.3469,237.9252,238.2766,5813.0
2017-08-10 14:45:00,271.15,271.34,271.15,271.32,4097.0,238.2327,238.3996,238.2327,238.382,4097.0
2017-08-10 14:50:00,271.28,271.29,271.13,271.13,1410.0,238.3469,238.3557,238.2151,238.2151,1410.0
2017-08-10 14:55:00,271.1,271.13,270.74,270.94,6632.0,238.1887,238.2151,237.8724,238.0482,6632.0
2017-08-10 15:00:00,270.98,271.01,270.84,270.95,4041.0,238.0833,238.1097,237.9603,238.0569,4041.0
2017-08-10 15:05:00,270.95,271.18,270.78,270.96,11091.0,238.0569,238.259,237.9076,238.0657,11091.0
2017-08-10 15:10:00,271.0,271.0,270.79,270.85,3324.0,238.1009,238.1009,237.9164,237.9691,3324.0
2017-08-10 15:15:00,270.8,270.8,270.57,270.61,10657.0,237.9252,237.9252,237.7231,237.7582,10657.0
2017-08-10 15:20:00,270.6,270.68,270.41,270.63,6999.0,237.7494,237.8197,237.5825,237.7758,6999.0
2017-08-10 15:25:00,270.7,270.93,270.58,270.91,11760.0,237.8373,238.0394,237.7319,238.0218,11760.0
2017-08-10 15:30:00,270.93,270.96,270.45,270.53,8151.0,238.0394,238.0657,237.6176,237.6879,8151.0
2017-08-10 15:35:00,270.46,270.63,270.42,270.57,8046.0,237.6264,237.7758,237.5913,237.7231,8046.0
2017-08-10 15:40:00,270.63,270.87,270.6,270.73,11601.0,237.7758,237.9867,237.7494,237.8637,11601.0
2017-08-10 15:45:00,270.72,270.73,270.37,270.39,12328.0,237.8549,237.8637,237.5474,237.5649,12328.0
2017-08-10 15:50:00,270.43,270.66,270.43,270.56,15701.0,237.6001,237.8021,237.6001,237.7143,15701.0
2017-08-10 15:55:00,270.53,270.68,270.43,270.57,45153.0,237.6879,237.8197,237.6001,237.7231,45153.0
2017-08-11 09:30:00,271.11,271.61,271.1,271.32,15388.0,238.1975,238.6368,238.1887,238.382,15388.0
2017-08-11 09:35:00,271.32,271.64,270.77,271.45,7083.0,238.382,238.6632,237.8988,238.4962,7083.0
2017-08-11 09:40:00,271.17,271.51,270.99,271.03,6558.0,238.2502,238.549,238.0921,238.1272,6558.0
2017-08-11 09:45:00,271.06,271.46,271.06,271.07,4272.0,238.1536,238.505,238.1536,238.1624,4272.0
2017-08-11 09:50:00,271.14,271.52,270.96,271.41,3334.0,238.2239,238.5577,238.0657,238.4611,3334.0
2017-08-11 09:55:00,271.33,271.77,271.32,271.69,22965.0,238.3908,238.7774,238.382,238.7071,22965.0
2017-08-11 10:00:00,271.64,271.64,271.06,271.42,8500.0,238.6632,238.6632,238.1536,238.4699,8500.0
2017-08-11 10:05:00,271.52,271.75,271.4,271.66,2097.0,238.5577,238.7598,238.4523,238.6808,2097.0
2017-08-11 10:10:00,271.98,272.32,271.98,272.27,1434.0,238.9619,239.2606,238.9619,239.2167,1434.0
2017-08-11 10:15:00,272.23,272.36,272.14,272.26,4346.0,239.1816,239.2958,239.1025,239.2079,4346.0
2017-08-11 10:20:00,272.32,272.43,272.2,272.3,12516.0,239.2606,239.3573,239.1552,239.2431,12516.0
2017-08-11 10:25:00,272.17,272.55,272.17,272.49,2556.0,239.1288,239.4627,239.1288,239.41,2556.0
2017-08-11 10:30:00,272.67,272.77,272.26,272.6,8983.0,239.5681,239.656,239.2079,239.5066,8983.0
2017-08-11 10:35:00,272.59,272.72,272.07,272.07,10205.0,239.4978,239.6121,239.041,239.041,10205.0
2017-08-11 10:40:00,272.11,272.23,272.02,272.11,2500.0,239.0761,239.1816,238.997,239.0761,2500.0
2017-08-11 10:45:00,272.1,272.7,272.1,272.7,8961.0,239.0673,239.5945,239.0673,239.5945,8961.0
2017-08-11 10:50:00,272.69,272.7,272.12,272.12,2087.0,239.5857,239.5945,239.0849,239.0849,2087.0
2017-08-11 10:55:00,272.22,272.36,272.11,272.36,2499.0,239.1728,239.2958,239.0761,239.2958,2499.0
2017-08-11 11:00:00,272.32,272.32,271.76,271.88,3445.0,239.2606,239.2606,238.7686,238.874,3445.0
2017-08-11 11:05:00,271.98,271.98,271.7,271.75,2854.0,238.9619,238.9619,238.7159,238.7598,2854.0
2017-08-11 11:10:00,271.72,271.72,271.54,271.57,2517.0,238.7335,238.7335,238.5753,238.6017,2517.0
2017-08-11 11:15:00,271.57,271.79,271.57,271.74,1675.0,238.6017,238.795,238.6017,238.751,1675.0
2017-08-11 11:20:00,271.65,271.85,271.47,271.6,2432.0,238.672,238.8477,238.5138,238.628,2432.0
2017-08-11 11:25:00,271.6,271.72,271.46,271.65,3374.0,238.628,238.7335,238.505,238.672,3374.0
2017-08-11 11:30:00,271.69,271.75,271.56,271.56,1611.0,238.7071,238.7598,238.5929,238.5929,1611.0
2017-08-11 11:35:00,271.64,271.74,271.57,271.72,1900.0,238.6632,238.751,238.6017,238.7335,1900.0
2017-08-11 11:40:00,271.69,271.7,271.57,271.57,2127.0,238.7071,238.7159,238.6017,238.6017,2127.0
2017-08-11 11:45:00,271.78,271.86,271.69,271.86,2284.0,238.7862,238.8565,238.7071,238.8565,2284.0
2017-08-11 11:50:00,271.81,271.9,271.69,271.81,1528.0,238.8125,238.8916,238.7071,238.8125,1528.0
2017-08-11 11:55:00,271.81,271.83,271.72,271.74,1343.0,238.8125,238.8301,238.7335,238.751,1343.0
2017-08-11 12:00:00,271.82,271.94,271.73,271.73,1400.0,238.8213,238.9268,238.7423,238.7423,1400.0
2017-08-11 12:05:00,271.72,271.75,271.65,271.75,500.0,238.7335,238.7598,238.672,238.7598,500.0
2017-08-11 12:10:00,271.65,271.65,271.54,271.62,900.0,238.672,238.672,238.5753,238.6456,900.0
2017-08-11 12:15:00,271.6,271.61,271.6,271.61,200.0,238.628,238.6368,238.628,238.6368,200.0
2017-08-11 12:20:00,271.56,271.56,271.33,271.34,1400.0,238.5929,238.5929,238.3908,238.3996,1400.0
2017-08-11 12:25:00,271.32,271.42,271.26,271.36,1350.0,238.382,238.4699,238.3293,238.4172,1350.0
2017-08-11 12:30:00,271.48,271.6,271.28,271.47,1690.0,238.5226,238.628,238.3469,238.5138,1690.0
2017-08-11 12:35:00,271.41,271.83,271.41,271.46,2611.0,238.4611,238.8301,238.4611,238.505,2611.0
2017-08-11 12:40:00,271.5,271.53,271.39,271.45,1630.0,238.5402,238.5665,238.4435,238.4962,1630.0
2017-08-11 12:45:00,271.57,271.57,271.42,271.43,500.0,238.6017,238.6017,238.4699,238.4787,500.0
2017-08-11 12:50:00,271.34,271.49,271.26,271.4,772.0,238.3996,238.5314,238.3293,238.4523,772.0
2017-08-11 12:55:00,271.46,271.6,271.34,271.5,1300.0,238.505,238.628,238.3996,238.5402,1300.0
2017-08-11 13:00:00,271.37,271.53,271.34,271.53,1780.0,238.426,238.5665,238.3996,238.5665,1780.0
2017-08-11 13:05:00,271.43,271.43,271.31,271.31,1000.0,238.4787,238.4787,238.3732,238.3732,1000.0
2017-08-11 13:10:00,271.27,271.37,271.1,271.13,2960.0,238.3381,238.426,238.1887,238.2151,2960.0
2017-08-11 13:15:00,271.04,271.14,270.92,271.0,3578.0,238.136,238.2239,238.0306,238.1009,3578.0
2017-08-11 13:20:00,270.91,270.95,270.73,270.83,7476.0,238.0218,238.0569,237.8637,237.9515,7476.0
2017-08-11 13:25:00,270.82,270.92,270.77,270.83,3064.0,237.9427,238.0306,237.8988,237.9515,3064.0
2017-08-11 13:30:00,270.9,270.98,270.6,270.87,22354.0,238.013,238.0833,237.7494,237.9867,22354.0
2017-08-11 13:35:00,270.81,270.81,270.62,270.8,8999.0,237.9339,237.9339,237.767,237.9252,8999.0
2017-08-11 13:40:00,270.72,270.76,270.54,270.56,4755.0,237.8549,237.89,237.6967,237.7143,4755.0
2017-08-11 13:45:00,270.56,270.74,270.52,270.71,6999.0,237.7143,237.8724,237.6791,237.8461,6999.0
2017-08-11 13:50:00,270.73,270.74,270.51,270.69,11293.0,237.8637,237.8724,237.6704,237.8285,11293.0
2017-08-11 13:55:00,270.78,271.12,270.68,271.02,4347.0,237.9076,238.2063,237.8197,238.1184,4347.0
2017-08-11 14:00:00,270.91,271.16,270.82,271.13,800.0,238.0218,238.2415,237.9427,238.2151,800.0
2017-08-11 14:05:00,271.05,271.05,270.65,270.65,1500.0,238.1448,238.1448,237.7934,237.7934,1500.0
2017-08-11 14:10:00,270.66,270.71,270.42,270.49,6150.0,237.8021,237.8461,237.5913,237.6528,6150.0
2017-08-11 14:15:00,270.53,270.59,270.39,270.39,3111.0,237.6879,237.7406,237.5649,237.5649,3111.0
2017-08-11 14:20:00,270.32,270.34,270.04,270.12,5998.0,237.5034,237.521,237.2574,237.3277,5998.0
2017-08-11 14:25:00,270.16,270.24,270.08,270.08,3450.0,237.3628,237.4331,237.2926,237.2926,3450.0
2017-08-11 14:30:00,270.1,270.15,269.9,269.9,2614.0,237.3101,237.3541,237.1344,237.1344,2614.0
2017-08-11 14:35:00,269.85,270.18,269.57,270.11,7271.0,237.0905,237.3804,236.8445,237.3189,7271.0
2017-08-11 14:40:00,270.15,270.23,269.77,269.91,3184.0,237.3541,237.4244,237.0202,237.1432,3184.0
2017-08-11 14:45:00,269.95,270.09,269.92,269.98,2809.0,237.1783,237.3013,237.152,237.2047,2809.0
2017-08-11 14:50:00,269.99,269.99,269.82,269.82,2006.0,237.2135,237.2135,237.0641,237.0641,2006.0
2017-08-11 14:55:00,269.88,269.96,269.68,269.7,3274.0,237.1168,237.1871,236.9411,236.9587,3274.0
2017-08-11 15:00:00,269.73,269.78,269.62,269.74,5426.0,236.9851,237.029,236.8884,236.9938,5426.0
2017-08-11 15:05:00,269.69,269.8,269.62,269.65,5398.0,236.9499,237.0466,236.8884,236.9148,5398.0
2017-08-11 15:10:00,269.59,269.82,269.59,269.62,4824.0,236.862,237.0641,236.862,236.8884,4824.0
2017-08-11 15:15:00,269.59,269.6,269.33,269.33,2638.0,236.862,236.8708,236.6336,236.6336,2638.0
2017-08-11 15:20:00,269.43,269.47,269.31,269.41,6419.0,236.7215,236.7566,236.616,236.7039,6419.0
2017-08-11 15:25:00,269.36,269.61,269.35,269.61,4050.0,236.66,236.8796,236.6512,236.8796,4050.0
2017-08-11 15:30:00,269.61,269.61,269.35,269.36,3520.0,236.8796,236.8796,236.6512,236.66,3520.0
2017-08-11 15:35:00,269.3,269.48,269.3,269.48,5473.0,236.6073,236.7654,236.6073,236.7654,5473.0
2017-08-11 15:40:00,269.46,269.48,269.28,269.29,10199.0,236.7478,236.7654,236.5897,236.5985,10199.0
2017-08-11 15:45:00,269.22,269.54,269.22,269.46,17612.0,236.537,236.8181,236.537,236.7478,17612.0
2017-08-11 15:50:00,269.45,269.49,269.42,269.45,13900.0,236.739,236.7742,236.7127,236.739,13900.0
2017-08-11 15:55:00,269.43,269.45,269.1,269.28,48855.0,236.7215,236.739,236.4315,236.5897,48855.0
2017-08-14 09:30:00,270.24,270.33,269.24,270.17,16723.0,237.4331,237.5122,236.5545,237.3716,16723.0
2017-08-14 09:35:00,270.22,270.93,270.2,270.88,18817.0,237.4156,238.0394,237.398,237.9954,18817.0
2017-08-14 09:40:00,270.71,271.89,270.5,271.37,22419.0,237.8461,238.8828,237.6616,238.426,22419.0
2017-08-14 09:45:00,271.36,271.36,270.01,270.15,7698.0,238.4172,238.4172,237.2311,237.3541,7698.0
2017-08-14 09:50:00,270.04,270.11,269.52,269.94,12654.0,237.2574,237.3189,236.8005,237.1696,12654.0
2017-08-14 09:55:00,269.87,270.18,269.79,269.86,8850.0,237.1081,237.3804,237.0378,237.0993,8850.0
2017-08-14 10:00:00,269.94,270.75,269.85,270.24,14860.0,237.1696,237.8812,237.0905,237.4331,14860.0
2017-08-14 10:05:00,270.24,270.32,270.07,270.25,4295.0,237.4331,237.5034,237.2838,237.4419,4295.0
2017-08-14 10:10:00,270.2,270.31,270.08,270.27,6748.0,237.398,237.4946,237.2926,237.4595,6748.0
2017-08-14 10:15:00,270.22,270.45,269.91,269.94,14638.0,237.4156,237.6176,237.1432,237.1696,14638.0
2017-08-14 10:20:00,269.84,269.99,269.8,269.9,4021.0,237.0817,237.2135,237.0466,237.1344,4021.0
2017-08-14 10:25:00,269.89,270.16,269.89,270.05,12739.0,237.1256,237.3628,237.1256,237.2662,12739.0
2017-08-14 10:30:00,270.08,270.12,269.9,270.12,7529.0,237.2926,237.3277,237.1344,237.3277,7529.0
2017-08-14 10:35:00,270.13,270.73,269.96,270.69,7203.0,237.3365,237.8637,237.1871,237.8285,7203.0
2017-08-14 10:40:00,270.62,270.75,270.56,270.66,3100.0,237.767,237.8812,237.7143,237.8021,3100.0
2017-08-14 10:45:00,270.7,270.7,270.47,270.58,3500.0,237.8373,237.8373,237.6352,237.7319,3500.0
2017-08-14 10:50:00,270.56,270.71,270.43,270.57,2900.0,237.7143,237.8461,237.6001,237.7231,2900.0
2017-08-14 10:55:00,270.62,270.75,270.48,270.57,3554.0,237.767,237.8812,237.644,237.7231,3554.0
2017-08-14 11:00:00,270.55,270.93,270.55,270.8,4223.0,237.7055,238.0394,237.7055,237.9252,4223.0
2017-08-14 11:05:00,270.86,270.86,270.59,270.61,4562.0,237.9779,237.9779,237.7406,237.7582,4562.0
2017-08-14 11:10:00,270.56,270.94,270.56,270.87,3395.0,237.7143,238.0482,237.7143,237.9867,3395.0
2017-08-14 11:15:00,270.78,270.81,270.46,270.61,6186.0,237.9076,237.9339,237.6264,237.7582,6186.0
2017-08-14 11:20:00,270.66,270.78,270.58,270.67,2957.0,237.8021,237.9076,237.7319,237.8109,2957.0
2017-08-14 11:25:00,270.73,270.85,270.57,270.69,5920.0,237.8637,237.9691,237.7231,237.8285,5920.0
2017-08-14 11:30:00,270.74,271.38,270.74,271.36,2800.0,237.8724,238.4347,237.8724,238.4172,2800.0
2017-08-14 11:35:00,271.2,271.22,271.0,271.07,2978.0,238.2766,238.2942,238.1009,238.1624,2978.0
2017-08-14 11:40:00,271.05,271.13,270.99,271.07,2298.0,238.1448,238.2151,238.0921,238.1624,2298.0
2017-08-14 11:45:00,271.12,271.31,271.12,271.17,5200.0,238.2063,238.3732,238.2063,238.2502,5200.0
2017-08-14 11:50:00,271.14,271.26,271.04,271.12,5200.0,238.2239,238.3293,238.136,238.2063,5200.0
2017-08-14 11:55:00,271.08,271.11,270.86,270.92,2101.0,238.1712,238.1975,237.9779,238.0306,2101.0
2017-08-14 12:00:00,270.92,271.19,270.92,271.09,4100.0,238.0306,238.2678,238.0306,238.1799,4100.0
2017-08-14 12:05:00,271.07,271.17,270.97,271.08,3300.0,238.1624,238.2502,238.0745,238.1712,3300.0
2017-08-14 12:10:00,271.01,271.01,270.86,270.92,3199.0,238.1097,238.1097,237.9779,238.0306,3199.0
2017-08-14 12:15:00,271.0,271.01,270.68,270.73,9300.0,238.1009,238.1097,237.8197,237.8637,9300.0
2017-08-14 12:20:00,270.66,270.81,270.38,270.7,10050.0,237.8021,237.9339,237.5561,237.8373,10050.0
2017-08-14 12:25:00,270.67,270.94,270.67,270.94,3105.0,237.8109,238.0482,237.8109,238.0482,3105.0
2017-08-14 12:30:00,270.97,271.02,270.89,270.98,2100.0,238.0745,238.1184,238.0042,238.0833,2100.0
2017-08-14 12:35:00,271.07,271.12,271.0,271.09,1655.0,238.1624,238.2063,238.1009,238.1799,1655.0
2017-08-14 12:40:00,271.1,271.22,270.98,270.98,1600.0,238.1887,238.2942,238.0833,238.0833,1600.0
2017-08-14 12:45:00,271.01,271.11,270.95,271.05,3400.0,238.1097,238.1975,238.0569,238.1448,3400.0
2017-08-14 12:50:00,271.01,271.12,270.88,270.88,1700.0,238.1097,238.2063,237.9954,237.9954,1700.0
2017-08-14 12:55:00,270.96,271.06,270.76,270.76,1300.0,238.0657,238.1536,237.89,237.89,1300.0
2017-08-14 13:00:00,270.75,270.92,270.65,270.78,2500.0,237.8812,238.0306,237.7934,237.9076,2500.0
2017-08-14 13:05:00,270.88,271.1,270.88,271.1,2100.0,237.9954,238.1887,237.9954,238.1887,2100.0
2017-08-14 13:10:00,271.0,271.38,270.99,271.38,1604.0,238.1009,238.4347,238.0921,238.4347,1604.0
2017-08-14 13:15:00,271.25,271.45,271.06,271.15,1400.0,238.3205,238.4962,238.1536,238.2327,1400.0
2017-08-14 13:20:00,271.19,271.19,271.04,271.13,1200.0,238.2678,238.2678,238.136,238.2151,1200.0
2017-08-14 13:25:00,271.21,271.21,271.03,271.1,2400.0,238.2854,238.2854,238.1272,238.1887,2400.0
2017-08-14 13:30:00,270.98,271.1,270.98,271.1,1200.0,238.0833,238.1887,238.0833,238.1887,1200.0
2017-08-14 13:35:00,271.02,271.21,271.01,271.21,2370.0,238.1184,238.2854,238.1097,238.2854,2370.0
2017-08-14 13:40:00,271.13,271.25,271.08,271.08,1425.0,238.2151,238.3205,238.1712,238.1712,1425.0
2017-08-14 13:45:00,271.15,271.23,271.06,271.06,7804.0,238.2327,238.303,238.1536,238.1536,7804.0
2017-08-14 13:50:00,271.12,271.2,271.08,271.12,3500.0,238.2063,238.2766,238.1712,238.2063,3500.0
2017-08-14 13:55:00,271.15,271.28,271.13,271.21,1000.0,238.2327,238.3469,238.2151,238.2854,1000.0
2017-08-14 14:00:00,271.3,271.32,271.1,271.13,4478.0,238.3645,238.382,238.1887,238.2151,4478.0
2017-08-14 14:05:00,271.11,271.28,270.86,270.87,5812.0,238.1975,238.3469,237.9779,237.9867,5812.0
2017-08-14 14:10:00,270.9,270.9,270.65,270.77,14685.0,238.013,238.013,237.7934,237.8988,14685.0
2017-08-14 14:15:00,270.79,270.92,270.48,270.88,11089.0,237.9164,238.0306,237.644,237.9954,11089.0
2017-08-14 14:20:00,270.97,271.11,270.89,271.11,1590.0,238.0745,238.1975,238.0042,238.1975,1590.0
2017-08-14 14:25:00,271.03,271.22,271.03,271.22,1700.0,238.1272,238.2942,238.1272,238.2942,1700.0
2017-08-14 14:30:00,271.13,271.5,271.08,271.49,23319.0,238.2151,238.5402,238.1712,238.5314,23319.0
2017-08-14 14:35:00,271.46,271.76,271.46,271.76,2751.0,238.505,238.7686,238.505,238.7686,2751.0
2017-08-14 14:40:00,271.82,271.84,271.69,271.72,3654.0,238.8213,238.8389,238.7071,238.7335,3654.0
2017-08-14 14:45:00,271.74,271.75,271.36,271.36,2762.0,238.751,238.7598,238.4172,238.4172,2762.0
2017-08-14 14:50:00,271.28,271.45,271.2,271.45,2900.0,238.3469,238.4962,238.2766,238.4962,2900.0
2017-08-14 14:55:00,271.46,271.58,271.32,271.34,3356.0,238.505,238.6105,238.382,238.3996,3356.0
2017-08-14 15:00:00,271.37,271.42,271.14,271.21,3675.0,238.426,238.4699,238.2239,238.2854,3675.0
2017-08-14 15:05:00,271.21,271.27,271.17,271.2,2805.0,238.2854,238.3381,238.2502,238.2766,2805.0
2017-08-14 15:10:00,271.22,271.25,271.02,271.14,6178.0,238.2942,238.3205,238.1184,238.2239,6178.0
2017-08-14 15:15:00,271.13,271.13,271.01,271.07,3410.0,238.2151,238.2151,238.1097,238.1624,3410.0
2017-08-14 15:20:00,271.07,271.2,271.02,271.18,11653.0,238.1624,238.2766,238.1184,238.259,11653.0
2017-08-14 15:25:00,271.18,271.2,271.13,271.19,33907.0,238.259,238.2766,238.2151,238.2678,33907.0
2017-08-14 15:30:00,271.19,271.52,271.18,271.51,17219.0,238.2678,238.5577,238.259,238.549,17219.0
2017-08-14 15:35:00,271.53,271.66,271.51,271.6,5298.0,238.5665,238.6808,238.549,238.628,5298.0
2017-08-14 15:40:00,271.6,271.69,271.53,271.68,5433.0,238.628,238.7071,238.5665,238.6983,5433.0
2017-08-14 15:45:00,271.72,271.74,271.58,271.62,10025.0,238.7335,238.751,238.6105,238.6456,10025.0
2017-08-14 15:50:00,271.61,271.65,271.44,271.51,13207.0,238.6368,238.672,238.4875,238.549,13207.0
2017-08-14 15:55:00,271.49,271.57,271.24,271.29,33495.0,238.5314,238.6017,238.3117,238.3557,33495.0
2017-08-15 09:30:00,271.25,271.25,270.68,270.94,11507.0,238.3205,238.3205,237.8197,238.0482,11507.0
2017-08-15 09:35:00,270.93,271.28,270.68,271.28,2900.0,238.0394,238.3469,237.8197,238.3469,2900.0
2017-08-15 09:40:00,271.0,271.09,270.82,271.0,1757.0,238.1009,238.1799,237.9427,238.1009,1757.0
2017-08-15 09:45:00,270.95,271.16,270.84,270.96,1750.0,238.0569,238.2415,237.9603,238.0657,1750.0
2017-08-15 09:50:00,271.07,271.07,271.07,271.07,100.0,238.1624,238.1624,238.1624,238.1624,100.0
2017-08-15 09:55:00,271.15,271.22,270.95,271.14,3057.0,238.2327,238.2942,238.0569,238.2239,3057.0
2017-08-15 10:00:00,271.0,271.01,270.7,270.88,2200.0,238.1009,238.1097,237.8373,237.9954,2200.0
2017-08-15 10:05:00,270.9,271.07,270.71,270.99,1945.0,238.013,238.1624,237.8461,238.0921,1945.0
2017-08-15 10:10:00,270.76,270.91,270.6,270.75,3100.0,237.89,238.0218,237.7494,237.8812,3100.0
2017-08-15 10:15:00,270.86,270.98,270.73,270.98,7527.0,237.9779,238.0833,237.8637,238.0833,7527.0
2017-08-15 10:20:00,270.94,271.13,270.78,271.13,17870.0,238.0482,238.2151,237.9076,238.2151,17870.0
2017-08-15 10:25:00,270.94,271.48,270.94,271.26,7394.0,238.0482,238.5226,238.0482,238.3293,7394.0
2017-08-15 10:30:00,271.25,271.26,270.71,270.8,3600.0,238.3205,238.3293,237.8461,237.9252,3600.0
2017-08-15 10:35:00,270.72,270.89,270.62,270.82,4614.0,237.8549,238.0042,237.767,237.9427,4614.0
2017-08-15 10:40:00,270.77,270.83,270.59,270.6,1841.0,237.8988,237.9515,237.7406,237.7494,1841.0
2017-08-15 10:45:00,270.58,270.84,270.58,270.84,1788.0,237.7319,237.9603,237.7319,237.9603,1788.0
2017-08-15 10:50:00,270.76,270.82,270.71,270.74,3000.0,237.89,237.9427,237.8461,237.8724,3000.0
2017-08-15 10:55:00,270.72,270.74,270.61,270.7,2100.0,237.8549,237.8724,237.7582,237.8373,2100.0
2017-08-15 11:00:00,270.66,270.96,270.66,270.79,3633.0,237.8021,238.0657,237.8021,237.9164,3633.0
2017-08-15 11:05:00,270.84,270.99,270.79,270.79,3335.0,237.9603,238.0921,237.9164,237.9164,3335.0
2017-08-15 11:10:00,270.8,271.1,270.8,270.92,1900.0,237.9252,238.1887,237.9252,238.0306,1900.0
2017-08-15 11:15:00,270.87,271.31,270.87,271.31,3902.0,237.9867,238.3732,237.9867,238.3732,3902.0
2017-08-15 11:20:00,271.36,271.36,271.11,271.13,2657.0,238.4172,238.4172,238.1975,238.2151,2657.0
2017-08-15 11:25:00,271.0,271.09,270.96,270.96,1496.0,238.1009,238.1799,238.0657,238.0657,1496.0
2017-08-15 11:30:00,270.99,271.12,270.93,270.93,1853.0,238.0921,238.2063,238.0394,238.0394,1853.0
2017-08-15 11:35:00,270.95,270.95,270.83,270.83,400.0,238.0569,238.0569,237.9515,237.9515,400.0
2017-08-15 11:40:00,270.87,271.06,270.87,271.01,1600.0,237.9867,238.1536,237.9867,238.1097,1600.0
2017-08-15 11:45:00,270.99,271.15,270.9,271.08,1431.0,238.0921,238.2327,238.013,238.1712,1431.0
2017-08-15 11:50:00,271.07,271.38,271.03,271.38,4479.0,238.1624,238.4347,238.1272,238.4347,4479.0
2017-08-15 11:55:00,271.38,271.38,271.2,271.28,2800.0,238.4347,238.4347,238.2766,238.3469,2800.0
2017-08-15 12:00:00,271.19,271.22,270.85,271.09,5225.0,238.2678,238.2942,237.9691,238.1799,5225.0
2017-08-15 12:05:00,271.0,271.04,270.95,271.04,800.0,238.1009,238.136,238.0569,238.136,800.0
2017-08-15 12:10:00,271.01,271.03,270.87,270.97,2825.0,238.1097,238.1272,237.9867,238.0745,2825.0
2017-08-15 12:15:00,270.97,271.09,270.97,271.07,1450.0,238.0745,238.1799,238.0745,238.1624,1450.0
2017-08-15 12:20:00,270.93,271.13,270.9,271.13,1800.0,238.0394,238.2151,238.013,238.2151,1800.0
2017-08-15 12:25:00,271.04,271.19,270.99,271.0,6100.0,238.136,238.2678,238.0921,238.1009,6100.0
2017-08-15 12:30:00,271.0,271.11,270.88,270.99,4500.0,238.1009,238.1975,237.9954,238.0921,4500.0
2017-08-15 12:35:00,271.03,271.07,270.94,271.06,1200.0,238.1272,238.1624,238.0482,238.1536,1200.0
2017-08-15 12:40:00,271.02,271.02,270.86,270.98,1500.0,238.1184,238.1184,237.9779,238.0833,1500.0
2017-08-15 12:45:00,270.94,271.06,270.9,270.93,1400.0,238.0482,238.1536,238.013,238.0394,1400.0
2017-08-15 12:50:00,270.87,270.97,270.85,270.91,6240.0,237.9867,238.0745,237.9691,238.0218,6240.0
2017-08-15 12:55:00,270.95,270.95,270.84,270.9,1700.0,238.0569,238.0569,237.9603,238.013,1700.0
2017-08-15 13:00:00,270.85,270.86,270.57,270.6,1500.0,237.9691,237.9779,237.7231,237.7494,1500.0
2017-08-15 13:05:00,270.55,270.7,270.55,270.65,1900.0,237.7055,237.8373,237.7055,237.7934,1900.0
2017-08-15 13:10:00,270.65,270.66,270.58,270.6,1100.0,237.7934,237.8021,237.7319,237.7494,1100.0
2017-08-15 13:15:00,270.54,270.71,270.5,270.63,2648.0,237.6967,237.8461,237.6616,237.7758,2648.0
2017-08-15 13:20:00,270.65,270.71,270.32,270.32,3010.0,237.7934,237.8461,237.5034,237.5034,3010.0
2017-08-15 13:25:00,270.38,270.38,270.22,270.24,4623.0,237.5561,237.5561,237.4156,237.4331,4623.0
2017-08-15 13:30:00,270.24,270.33,270.13,270.13,3398.0,237.4331,237.5122,237.3365,237.3365,3398.0
2017-08-15 13:35:00,270.17,270.53,270.17,270.53,3500.0,237.3716,237.6879,237.3716,237.6879,3500.0
2017-08-15 13:40:00,270.54,270.54,270.3,270.31,2600.0,237.6967,237.6967,237.4859,237.4946,2600.0
2017-08-15 13:45:00,270.29,270.41,270.26,270.34,3200.0,237.4771,237.5825,237.4507,237.521,3200.0
2017-08-15 13:50:00,270.41,270.41,270.24,270.27,4900.0,237.5825,237.5825,237.4331,237.4595,4900.0
2017-08-15 13:55:00,270.27,270.27,270.02,270.02,4498.0,237.4595,237.4595,237.2398,237.2398,4498.0
2017-08-15 14:00:00,270.07,270.32,270.07,270.26,3002.0,237.2838,237.5034,237.2838,237.4507,3002.0
2017-08-15 14:05:00,270.26,270.34,270.04,270.19,3395.0,237.4507,237.521,237.2574,237.3892,3395.0
2017-08-15 14:10:00,270.27,270.33,270.21,270.26,2727.0,237.4595,237.5122,237.4068,237.4507,2727.0
2017-08-15 14:15:00,270.29,270.34,270.26,270.34,1150.0,237.4771,237.521,237.4507,237.521,1150.0
2017-08-15 14:20:00,270.43,270.68,270.41,270.61,3007.0,237.6001,237.8197,237.5825,237.7582,3007.0
2017-08-15 14:25:00,270.63,270.89,270.63,270.72,3102.0,237.7758,238.0042,237.7758,237.8549,3102.0
2017-08-15 14:30:00,270.8,270.8,270.62,270.77,1900.0,237.9252,237.9252,237.767,237.8988,1900.0
2017-08-15 14:35:00,270.76,270.88,270.63,270.63,4870.0,237.89,237.9954,237.7758,237.7758,4870.0
2017-08-15 14:40:00,270.66,270.74,270.66,270.74,715.0,237.8021,237.8724,237.8021,237.8724,715.0
2017-08-15 14:45:00,270.88,270.88,270.67,270.83,3200.0,237.9954,237.9954,237.8109,237.9515,3200.0
2017-08-15 14:50:00,270.85,270.87,270.45,270.58,3600.0,237.9691,237.9867,237.6176,237.7319,3600.0
2017-08-15 14:55:00,270.51,270.74,270.51,270.62,2868.0,237.6704,237.8724,237.6704,237.767,2868.0
2017-08-15 15:00:00,270.77,270.77,270.63,270.68,3364.0,237.8988,237.8988,237.7758,237.8197,3364.0
2017-08-15 15:05:00,270.71,270.82,270.68,270.74,2300.0,237.8461,237.9427,237.8197,237.8724,2300.0
2017-08-15 15:10:00,270.81,270.89,270.71,270.89,4940.0,237.9339,238.0042,237.8461,238.0042,4940.0
2017-08-15 15:15:00,270.82,271.07,270.82,271.07,8022.0,237.9427,238.1624,237.9427,238.1624,8022.0
2017-08-15 15:20:00,271.0,271.08,270.97,271.0,6642.0,238.1009,238.1712,238.0745,238.1009,6642.0
2017-08-15 15:25:00,271.06,271.13,271.03,271.05,13460.0,238.1536,238.2151,238.1272,238.1448,13460.0
2017-08-15 15:30:00,271.07,271.21,271.07,271.12,5273.0,238.1624,238.2854,238.1624,238.2063,5273.0
2017-08-15 15:35:00,271.13,271.17,271.07,271.16,5749.0,238.2151,238.2502,238.1624,238.2415,5749.0
2017-08-15 15:40:00,271.15,271.25,271.04,271.04,12216.0,238.2327,238.3205,238.136,238.136,12216.0
2017-08-15 15:45:00,271.04,271.31,271.04,271.21,6799.0,238.136,238.3732,238.136,238.2854,6799.0
2017-08-15 15:50:00,271.19,271.21,271.02,271.16,10721.0,238.2678,238.2854,238.1184,238.2415,10721.0
2017-08-15 15:55:00,271.16,271.16,270.99,271.12,19752.0,238.2415,238.2415,238.0921,238.2063,19752.0
2017-08-16 09:30:00,271.17,271.36,270.74,270.74,16080.0,238.2502,238.4172,237.8724,237.8724,16080.0
2017-08-16 09:35:00,270.98,270.98,270.16,270.16,7444.0,238.0833,238.0833,237.3628,237.3628,7444.0
2017-08-16 09:40:00,270.42,270.87,270.28,270.75,700.0,237.5913,237.9867,237.4683,237.8812,700.0
2017-08-16 09:45:00,271.05,271.05,270.81,270.81,402.0,238.1448,238.1448,237.9339,237.9339,402.0
2017-08-16 09:50:00,270.59,270.67,270.26,270.26,17469.0,237.7406,237.8109,237.4507,237.4507,17469.0
2017-08-16 09:55:00,270.48,270.54,270.39,270.39,1386.0,237.644,237.6967,237.5649,237.5649,1386.0
2017-08-16 10:00:00,270.39,270.67,270.39,270.66,1200.0,237.5649,237.8109,237.5649,237.8021,1200.0
2017-08-16 10:05:00,270.72,271.04,270.72,271.04,600.0,237.8549,238.136,237.8549,238.136,600.0
2017-08-16 10:10:00,270.79,270.83,270.38,270.71,3411.0,237.9164,237.9515,237.5561,237.8461,3411.0
2017-08-16 10:15:00,270.79,270.81,270.56,270.56,2904.0,237.9164,237.9339,237.7143,237.7143,2904.0
2017-08-16 10:20:00,270.67,270.78,270.56,270.74,15362.0,237.8109,237.9076,237.7143,237.8724,15362.0
2017-08-16 10:25:00,270.69,270.7,270.33,270.41,5447.0,237.8285,237.8373,237.5122,237.5825,5447.0
2017-08-16 10:30:00,270.2,270.44,270.19,270.21,3400.0,237.398,237.6089,237.3892,237.4068,3400.0
2017-08-16 10:35:00,270.19,270.2,269.68,269.88,3427.0,237.3892,237.398,236.9411,237.1168,3427.0
2017-08-16 10:40:00,269.95,270.35,269.86,270.35,4300.0,237.1783,237.5298,237.0993,237.5298,4300.0
2017-08-16 10:45:00,270.4,270.79,270.29,270.4,6800.0,237.5737,237.9164,237.4771,237.5737,6800.0
2017-08-16 10:50:00,270.27,270.4,270.03,270.14,5007.0,237.4595,237.5737,237.2486,237.3453,5007.0
2017-08-16 10:55:00,270.13,270.42,270.13,270.39,6396.0,237.3365,237.5913,237.3365,237.5649,6396.0
2017-08-16 11:00:00,270.49,270.61,270.2,270.61,8106.0,237.6528,237.7582,237.398,237.7582,8106.0
2017-08-16 11:05:00,270.58,270.77,270.56,270.65,3787.0,237.7319,237.8988,237.7143,237.7934,3787.0
2017-08-16 11:10:00,270.62,270.78,270.61,270.7,3528.0,237.767,237.9076,237.7582,237.8373,3528.0
2017-08-16 11:15:00,270.66,270.95,270.62,270.92,4845.0,237.8021,238.0569,237.767,238.0306,4845.0
2017-08-16 11:20:00,270.87,270.93,270.68,270.68,3700.0,237.9867,238.0394,237.8197,237.8197,3700.0
2017-08-16 11:25:00,270.68,270.72,270.66,270.68,1869.0,237.8197,237.8549,237.8021,237.8197,1869.0
2017-08-16 11:30:00,270.67,270.76,270.49,270.74,2900.0,237.8109,237.89,237.6528,237.8724,2900.0
2017-08-16 11:35:00,270.81,271.03,270.77,270.98,800.0,237.9339,238.1272,237.8988,238.0833,800.0
2017-08-16 11:40:00,271.02,271.04,270.76,270.81,4600.0,238.1184,238.136,237.89,237.9339,4600.0
2017-08-16 11:45:00,270.87,271.03,270.79,270.94,2645.0,237.9867,238.1272,237.9164,238.0482,2645.0
2017-08-16 11:50:00,270.91,270.92,270.6,270.71,1594.0,238.0218,238.0306,237.7494,237.8461,1594.0
2017-08-16 11:55:00,270.65,270.76,270.65,270.69,3041.0,237.7934,237.89,237.7934,237.8285,3041.0
2017-08-16 12:00:00,270.62,270.81,270.62,270.77,1200.0,237.767,237.9339,237.767,237.8988,1200.0
2017-08-16 12:05:00,270.78,270.86,270.73,270.74,2993.0,237.9076,237.9779,237.8637,237.8724,2993.0
2017-08-16 12:10:00,270.75,270.84,270.6,270.75,4000.0,237.8812,237.9603,237.7494,237.8812,4000.0
2017-08-16 12:15:00,270.79,270.87,270.73,270.78,1600.0,237.9164,237.9867,237.8637,237.9076,1600.0
2017-08-16 12:20:00,270.87,270.87,270.41,270.48,5500.0,237.9867,237.9867,237.5825,237.644,5500.0
2017-08-16 12:25:00,270.59,270.59,270.37,270.44,7500.0,237.7406,237.7406,237.5474,237.6089,7500.0
2017-08-16 12:30:00,270.41,270.52,270.26,270.44,4291.0,237.5825,237.6791,237.4507,237.6089,4291.0
2017-08-16 12:35:00,270.47,270.56,270.44,270.44,2620.0,237.6352,237.7143,237.6089,237.6089,2620.0
2017-08-16 12:40:00,270.43,270.53,270.41,270.52,4700.0,237.6001,237.6879,237.5825,237.6791,4700.0
2017-08-16 12:45:00,270.54,270.55,270.29,270.34,12619.0,237.6967,237.7055,237.4771,237.521,12619.0
2017-08-16 12:50:00,270.34,270.43,270.2,270.33,4450.0,237.521,237.6001,237.398,237.5122,4450.0
2017-08-16 12:55:00,270.34,270.48,270.34,270.44,1053.0,237.521,237.644,237.521,237.6089,1053.0
2017-08-16 13:00:00,270.48,270.49,270.28,270.49,2205.0,237.644,237.6528,237.4683,237.6528,2205.0
2017-08-16 13:05:00,270.44,270.45,269.74,269.87,31693.0,237.6089,237.6176,236.9938,237.1081,31693.0
2017-08-16 13:10:00,269.92,270.0,269.08,269.58,9462.0,237.152,237.2223,236.414,236.8533,9462.0
2017-08-16 13:15:00,269.64,269.88,269.64,269.88,1200.0,236.906,237.1168,236.906,237.1168,1200.0
2017-08-16 13:20:00,269.84,269.89,269.45,269.45,1804.0,237.0817,237.1256,236.739,236.739,1804.0
2017-08-16 13:25:00,269.54,269.62,269.3,269.62,4786.0,236.8181,236.8884,236.6073,236.8884,4786.0
2017-08-16 13:30:00,269.69,269.71,269.52,269.54,1655.0,236.9499,236.9675,236.8005,236.8181,1655.0
2017-08-16 13:35:00,269.73,269.92,269.67,269.91,3600.0,236.9851,237.152,236.9323,237.1432,3600.0
2017-08-16 13:40:00,269.92,270.07,269.9,270.0,2800.0,237.152,237.2838,237.1344,237.2223,2800.0
2017-08-16 13:45:00,270.0,270.08,269.89,269.98,2597.0,237.2223,237.2926,237.1256,237.2047,2597.0
2017-08-16 13:50:00,270.02,270.02,269.8,269.9,7519.0,237.2398,237.2398,237.0466,237.1344,7519.0
2017-08-16 13:55:00,269.88,270.1,269.73,270.1,4190.0,237.1168,237.3101,236.9851,237.3101,4190.0
2017-08-16 14:00:00,270.13,270.43,270.13,270.26,4213.0,237.3365,237.6001,237.3365,237.4507,4213.0
2017-08-16 14:05:00,270.18,270.36,270.07,270.25,7968.0,237.3804,237.5386,237.2838,237.4419,7968.0
2017-08-16 14:10:00,270.26,270.29,270.05,270.15,4442.0,237.4507,237.4771,237.2662,237.3541,4442.0
2017-08-16 14:15:00,270.11,270.21,269.84,270.01,8018.0,237.3189,237.4068,237.0817,237.2311,8018.0
2017-08-16 14:20:00,270.01,270.21,269.92,270.06,6799.0,237.2311,237.4068,237.152,237.275,6799.0
2017-08-16 14:25:00,270.09,270.25,269.96,270.25,5867.0,237.3013,237.4419,237.1871,237.4419,5867.0
2017-08-16 14:30:00,270.17,270.18,270.02,270.15,4000.0,237.3716,237.3804,237.2398,237.3541,4000.0
2017-08-16 14:35:00,270.09,270.1,270.09,270.1,400.0,237.3013,237.3101,237.3013,237.3101,400.0
2017-08-16 14:40:00,270.08,270.18,270.03,270.15,3355.0,237.2926,237.3804,237.2486,237.3541,3355.0
2017-08-16 14:45:00,270.14,270.21,270.14,270.15,5200.0,237.3453,237.4068,237.3453,237.3541,5200.0
2017-08-16 14:50:00,270.15,270.2,270.03,270.11,5035.0,237.3541,237.398,237.2486,237.3189,5035.0
2017-08-16 14:55:00,270.06,270.14,269.95,269.95,7859.0,237.275,237.3453,237.1783,237.1783,7859.0
2017-08-16 15:00:00,269.95,269.96,269.83,269.95,7875.0,237.1783,237.1871,237.0729,237.1783,7875.0
2017-08-16 15:05:00,269.89,269.96,269.81,269.95,27231.0,237.1256,237.1871,237.0553,237.1783,27231.0
2017-08-16 15:10:00,269.89,270.05,269.84,270.03,11803.0,237.1256,237.2662,237.0817,237.2486,11803.0
2017-08-16 15:15:00,270.03,270.04,269.92,269.97,9472.0,237.2486,237.2574,237.152,237.1959,9472.0
2017-08-16 15:20:00,269.96,270.05,269.91,270.0,8179.0,237.1871,237.2662,237.1432,237.2223,8179.0
2017-08-16 15:25:00,270.06,270.17,270.02,270.17,10700.0,237.275,237.3716,237.2398,237.3716,10700.0
2017-08-16 15:30:00,270.18,270.28,269.93,269.96,10556.0,237.3804,237.4683,237.1608,237.1871,10556.0
2017-08-16 15:35:00,270.0,270.01,269.81,269.81,7832.0,237.2223,237.2311,237.0553,237.0553,7832.0
2017-08-16 15:40:00,269.78,269.89,269.76,269.89,12862.0,237.029,237.1256,237.0114,237.1256,12862.0
2017-08-16 15:45:00,269.88,269.93,269.81,269.91,20592.0,237.1168,237.1608,237.0553,237.1432,20592.0
2017-08-16 15:50:00,269.91,269.93,269.79,269.82,21938.0,237.1432,237.1608,237.0378,237.0641,21938.0
2017-08-16 15:55:00,269.82,270.11,269.81,270.02,79363.0,237.0641,237.3189,237.0553,237.2398,79363.0
2017-08-17 09:30:00,270.04,270.13,269.85,269.85,8966.0,237.2574,237.3365,237.0905,237.0905,8966.0
2017-08-17 09:35:00,269.7,269.7,269.45,269.51,800.0,236.9587,236.9587,236.739,236.7918,800.0
2017-08-17 09:40:00,269.67,269.69,269.2,269.2,4433.0,236.9323,236.9499,236.5194,236.5194,4433.0
2017-08-17 09:45:00,269.27,269.94,269.26,269.79,1500.0,236.5809,237.1696,236.5721,237.0378,1500.0
2017-08-17 09:50:00,269.9,269.9,269.48,269.48,1600.0,237.1344,237.1344,236.7654,236.7654,1600.0
2017-08-17 09:55:00,269.6,269.87,269.46,269.67,8543.0,236.8708,237.1081,236.7478,236.9323,8543.0
2017-08-17 10:00:00,269.83,269.92,269.08,269.47,3613.0,237.0729,237.152,236.414,236.7566,3613.0
2017-08-17 10:05:00,269.49,269.8,269.49,269.74,1901.0,236.7742,237.0466,236.7742,236.9938,1901.0
2017-08-17 10:10:00,269.78,269.78,269.48,269.48,2400.0,237.029,237.029,236.7654,236.7654,2400.0
2017-08-17 10:15:00,269.48,269.68,269.46,269.47,1400.0,236.7654,236.9411,236.7478,236.7566,1400.0
2017-08-17 10:20:00,269.38,269.76,269.31,269.53,4825.0,236.6775,237.0114,236.616,236.8093,4825.0
2017-08-17 10:25:00,269.53,269.87,269.37,269.45,9630.0,236.8093,237.1081,236.6688,236.739,9630.0
2017-08-17 10:30:00,269.6,270.09,269.58,270.09,6610.0,236.8708,237.3013,236.8533,237.3013,6610.0
2017-08-17 10:35:00,270.0,270.12,269.78,270.06,4664.0,237.2223,237.3277,237.029,237.275,4664.0
2017-08-17 10:40:00,270.12,270.2,269.86,270.0,5970.0,237.3277,237.398,237.0993,237.2223,5970.0
2017-08-17 10:45:00,270.03,270.11,269.81,269.86,6697.0,237.2486,237.3189,237.0553,237.0993,6697.0
2017-08-17 10:50:00,269.65,269.96,269.65,269.88,1875.0,236.9148,237.1871,236.9148,237.1168,1875.0
2017-08-17 10:55:00,269.83,270.0,269.83,269.91,2300.0,237.0729,237.2223,237.0729,237.1432,2300.0
2017-08-17 11:00:00,269.99,270.24,269.94,270.24,4550.0,237.2135,237.4331,237.1696,237.4331,4550.0
2017-08-17 11:05:00,270.37,270.66,270.36,270.52,5465.0,237.5474,237.8021,237.5386,237.6791,5465.0
2017-08-17 11:10:00,270.67,270.67,270.44,270.44,3541.0,237.8109,237.8109,237.6089,237.6089,3541.0
2017-08-17 11:15:00,270.45,270.81,270.45,270.5,9013.0,237.6176,237.9339,237.6176,237.6616,9013.0
2017-08-17 11:20:00,270.44,270.59,270.31,270.42,4322.0,237.6089,237.7406,237.4946,237.5913,4322.0
2017-08-17 11:25:00,270.35,270.39,270.04,270.38,2856.0,237.5298,237.5649,237.2574,237.5561,2856.0
2017-08-17 11:30:00,270.19,270.19,270.02,270.07,2465.0,237.3892,237.3892,237.2398,237.2838,2465.0
2017-08-17 11:35:00,270.14,270.22,269.93,269.93,9712.0,237.3453,237.4156,237.1608,237.1608,9712.0
2017-08-17 11:40:00,270.02,270.05,269.94,269.97,2200.0,237.2398,237.2662,237.1696,237.1959,2200.0
2017-08-17 11:45:00,269.96,270.05,269.88,269.93,4716.0,237.1871,237.2662,237.1168,237.1608,4716.0
2017-08-17 11:50:00,269.91,270.01,269.87,269.92,3504.0,237.1432,237.2311,237.1081,237.152,3504.0
2017-08-17 11:55:00,269.92,270.03,269.81,269.92,3615.0,237.152,237.2486,237.0553,237.152,3615.0
2017-08-17 12:00:00,269.92,270.0,269.89,269.91,1400.0,237.152,237.2223,237.1256,237.1432,1400.0
2017-08-17 12:05:00,269.89,270.02,269.85,269.9,5500.0,237.1256,237.2398,237.0905,237.1344,5500.0
2017-08-17 12:10:00,269.94,269.94,269.75,269.86,3780.0,237.1696,237.1696,237.0026,237.0993,3780.0
2017-08-17 12:15:00,269.75,269.75,269.34,269.38,2750.0,237.0026,237.0026,236.6424,236.6775,2750.0
2017-08-17 12:20:00,269.51,269.69,269.37,269.43,3741.0,236.7918,236.9499,236.6688,236.7215,3741.0
2017-08-17 12:25:00,269.56,269.56,269.23,269.31,4500.0,236.8357,236.8357,236.5458,236.616,4500.0
2017-08-17 12:30:00,269.4,269.75,269.39,269.71,2650.0,236.6951,237.0026,236.6863,236.9675,2650.0
2017-08-17 12:35:00,269.55,269.67,269.45,269.56,3100.0,236.8269,236.9323,236.739,236.8357,3100.0
2017-08-17 12:40:00,269.56,269.56,269.32,269.32,5069.0,236.8357,236.8357,236.6248,236.6248,5069.0
2017-08-17 12:45:00,269.36,269.56,269.36,269.48,1200.0,236.66,236.8357,236.66,236.7654,1200.0
2017-08-17 12:50:00,269.41,269.42,269.16,269.18,2500.0,236.7039,236.7127,236.4842,236.5018,2500.0
2017-08-17 12:55:00,269.16,269.21,269.08,269.17,3810.0,236.4842,236.5282,236.414,236.493,3810.0
2017-08-17 13:00:00,269.09,269.13,268.76,268.99,8860.0,236.4227,236.4579,236.1328,236.3349,8860.0
2017-08-17 13:05:00,269.0,269.14,268.94,269.14,2715.0,236.3437,236.4667,236.291,236.4667,2715.0
2017-08-17 13:10:00,269.15,269.81,269.14,269.81,16948.0,236.4755,237.0553,236.4667,237.0553,16948.0
2017-08-17 13:15:00,269.68,269.88,269.6,269.76,6250.0,236.9411,237.1168,236.8708,237.0114,6250.0
2017-08-17 13:20:00,269.77,269.83,269.56,269.82,3405.0,237.0202,237.0729,236.8357,237.0641,3405.0
2017-08-17 13:25:00,269.72,269.94,269.63,269.82,2294.0,236.9763,237.1696,236.8972,237.0641,2294.0
2017-08-17 13:30:00,269.84,269.89,269.84,269.87,300.0,237.0817,237.1256,237.0817,237.1081,300.0
2017-08-17 13:35:00,269.87,269.91,269.77,269.91,3052.0,237.1081,237.1432,237.0202,237.1432,3052.0
2017-08-17 13:40:00,269.94,269.95,269.75,269.77,1800.0,237.1696,237.1783,237.0026,237.0202,1800.0
2017-08-17 13:45:00,269.75,269.81,269.59,269.59,1557.0,237.0026,237.0553,236.862,236.862,1557.0
2017-08-17 13:50:00,269.66,269.66,269.45,269.63,2800.0,236.9235,236.9235,236.739,236.8972,2800.0
2017-08-17 13:55:00,269.63,269.69,269.51,269.67,3850.0,236.8972,236.9499,236.7918,236.9323,3850.0
2017-08-17 14:00:00,269.54,269.88,269.49,269.57,3600.0,236.8181,237.1168,236.7742,236.8445,3600.0
2017-08-17 14:05:00,269.68,269.91,269.68,269.86,1900.0,236.9411,237.1432,236.9411,237.0993,1900.0
2017-08-17 14:10:00,269.8,269.87,269.69,269.8,2136.0,237.0466,237.1081,236.9499,237.0466,2136.0
2017-08-17 14:15:00,269.69,269.76,269.5,269.66,4123.0,236.9499,237.0114,236.783,236.9235,4123.0
2017-08-17 14:20:00,269.56,269.64,269.48,269.61,2600.0,236.8357,236.906,236.7654,236.8796,2600.0
2017-08-17 14:25:00,269.6,269.75,269.57,269.75,1997.0,236.8708,237.0026,236.8445,237.0026,1997.0
2017-08-17 14:30:00,269.75,269.99,269.66,269.74,3360.0,237.0026,237.2135,236.9235,236.9938,3360.0
2017-08-17 14:35:00,269.81,269.84,269.54,269.54,4484.0,237.0553,237.0817,236.8181,236.8181,4484.0
2017-08-17 14:40:00,269.5,269.69,269.49,269.69,3600.0,236.783,236.9499,236.7742,236.9499,3600.0
2017-08-17 14:45:00,269.65,269.71,269.59,269.7,1100.0,236.9148,236.9675,236.862,236.9587,1100.0
2017-08-17 14:50:00,269.7,269.85,269.67,269.85,2682.0,236.9587,237.0905,236.9323,237.0905,2682.0
2017-08-17 14:55:00,269.83,269.93,269.79,269.93,2334.0,237.0729,237.1608,237.0378,237.1608,2334.0
2017-08-17 15:00:00,269.86,269.89,269.5,269.74,4859.0,237.0993,237.1256,236.783,236.9938,4859.0
2017-08-17 15:05:00,269.68,269.76,269.53,269.66,2931.0,236.9411,237.0114,236.8093,236.9235,2931.0
2017-08-17 15:10:00,269.67,269.74,269.42,269.54,4680.0,236.9323,236.9938,236.7127,236.8181,4680.0
2017-08-17 15:15:00,269.51,269.59,269.43,269.48,5800.0,236.7918,236.862,236.7215,236.7654,5800.0
2017-08-17 15:20:00,269.45,269.51,269.25,269.25,3621.0,236.739,236.7918,236.5633,236.5633,3621.0
2017-08-17 15:25:00,269.27,269.28,268.97,269.02,3383.0,236.5809,236.5897,236.3173,236.3612,3383.0
2017-08-17 15:30:00,268.98,269.12,268.86,269.12,3778.0,236.3261,236.4491,236.2207,236.4491,3778.0
2017-08-17 15:35:00,269.07,269.17,268.8,268.88,27710.0,236.4052,236.493,236.168,236.2382,27710.0
2017-08-17 15:40:00,268.93,268.93,268.59,268.68,13062.0,236.2822,236.2822,235.9834,236.0625,13062.0
2017-08-17 15:45:00,268.64,268.77,268.57,268.7,19669.0,236.0274,236.1416,235.9659,236.0801,19669.0
2017-08-17 15:50:00,268.72,268.73,268.21,268.38,16374.0,236.0977,236.1064,235.6496,235.7989,16374.0
2017-08-17 15:55:00,268.32,268.33,268.0,268.16,39537.0,235.7462,235.755,235.4651,235.6056,39537.0
2017-08-18 09:30:00,268.98,269.17,267.17,267.68,63970.0,236.3261,236.493,234.7358,235.1839,63970.0
2017-08-18 09:35:00,267.62,267.78,267.42,267.62,5761.0,235.1312,235.2718,234.9555,235.1312,5761.0
2017-08-18 09:40:00,267.68,267.86,267.39,267.7,6783.0,235.1839,235.3421,234.9291,235.2015,6783.0
2017-08-18 09:45:00,267.68,267.8,267.42,267.68,17158.0,235.1839,235.2894,234.9555,235.1839,17158.0
2017-08-18 09:50:00,267.68,267.8,267.45,267.74,7483.0,235.1839,235.2894,234.9818,235.2366,7483.0
2017-08-18 09:55:00,267.81,268.16,267.56,267.99,6094.0,235.2981,235.6056,235.0785,235.4563,6094.0
2017-08-18 10:00:00,268.02,268.32,267.83,267.83,2065.0,235.4826,235.7462,235.3157,235.3157,2065.0
2017-08-18 10:05:00,267.71,268.1,267.71,268.1,1521.0,235.2103,235.5529,235.2103,235.5529,1521.0
2017-08-18 10:10:00,268.14,268.22,267.93,268.05,1000.0,235.5881,235.6584,235.4036,235.509,1000.0
2017-08-18 10:15:00,268.14,268.32,268.14,268.28,1650.0,235.5881,235.7462,235.5881,235.7111,1650.0
2017-08-18 10:20:00,268.28,268.59,268.27,268.36,4969.0,235.7111,235.9834,235.7023,235.7814,4969.0
2017-08-18 10:25:00,268.4,268.62,268.3,268.57,11297.0,235.8165,236.0098,235.7287,235.9659,11297.0
2017-08-18 10:30:00,268.5,268.5,268.14,268.32,2945.0,235.9044,235.9044,235.5881,235.7462,2945.0
2017-08-18 10:35:00,268.37,268.37,268.14,268.2,892.0,235.7902,235.7902,235.5881,235.6408,892.0
2017-08-18 10:40:00,268.19,268.32,268.12,268.32,1331.0,235.632,235.7462,235.5705,235.7462,1331.0
2017-08-18 10:45:00,268.32,268.49,268.13,268.32,2824.0,235.7462,235.8956,235.5793,235.7462,2824.0
2017-08-18 10:50:00,268.22,268.26,268.0,268.04,8396.0,235.6584,235.6935,235.4651,235.5002,8396.0
2017-08-18 10:55:00,268.03,268.31,267.81,268.31,2845.0,235.4914,235.7374,235.2981,235.7374,2845.0
2017-08-18 11:00:00,268.29,268.35,267.95,267.96,2085.0,235.7199,235.7726,235.4211,235.4299,2085.0
2017-08-18 11:05:00,267.91,268.26,267.9,268.26,4600.0,235.386,235.6935,235.3772,235.6935,4600.0
2017-08-18 11:10:00,268.27,268.36,268.15,268.15,600.0,235.7023,235.7814,235.5969,235.5969,600.0
2017-08-18 11:15:00,268.27,268.36,268.1,268.11,5630.0,235.7023,235.7814,235.5529,235.5617,5630.0
2017-08-18 11:20:00,268.3,268.39,268.21,268.21,988.0,235.7287,235.8077,235.6496,235.6496,988.0
2017-08-18 11:25:00,268.01,268.51,268.0,268.51,1407.0,235.4739,235.9132,235.4651,235.9132,1407.0
2017-08-18 11:30:00,268.48,268.49,268.48,268.48,400.0,235.8868,235.8956,235.8868,235.8868,400.0
2017-08-18 11:35:00,268.35,268.64,268.07,268.61,4669.0,235.7726,236.0274,235.5266,236.001,4669.0
2017-08-18 11:40:00,268.64,268.64,268.3,268.3,1590.0,236.0274,236.0274,235.7287,235.7287,1590.0
2017-08-18 11:45:00,268.31,268.66,268.3,268.3,3701.0,235.7374,236.0449,235.7287,235.7287,3701.0
2017-08-18 11:50:00,268.4,268.4,268.4,268.4,300.0,235.8165,235.8165,235.8165,235.8165,300.0
2017-08-18 11:55:00,268.33,268.33,268.18,268.3,1400.0,235.755,235.755,235.6232,235.7287,1400.0
2017-08-18 12:00:00,268.38,268.39,268.13,268.31,6329.0,235.7989,235.8077,235.5793,235.7374,6329.0
2017-08-18 12:05:00,268.27,268.3,267.85,267.85,2461.0,235.7023,235.7287,235.3333,235.3333,2461.0
2017-08-18 12:10:00,267.77,267.99,267.77,267.91,2500.0,235.263,235.4563,235.263,235.386,2500.0
2017-08-18 12:15:00,267.89,268.04,267.84,267.84,1000.0,235.3684,235.5002,235.3245,235.3245,1000.0
2017-08-18 12:20:00,268.04,268.04,268.04,268.04,300.0,235.5002,235.5002,235.5002,235.5002,300.0
2017-08-18 12:25:00,268.08,268.22,268.05,268.22,1100.0,235.5354,235.6584,235.509,235.6584,1100.0
2017-08-18 12:30:00,268.21,268.32,268.21,268.27,1406.0,235.6496,235.7462,235.6496,235.7023,1406.0
2017-08-18 12:35:00,268.45,268.45,268.23,268.36,2900.0,235.8604,235.8604,235.6671,235.7814,2900.0
2017-08-18 12:40:00,268.37,268.38,268.17,268.17,1100.0,235.7902,235.7989,235.6144,235.6144,1100.0
2017-08-18 12:45:00,268.31,268.32,267.81,268.14,4000.0,235.7374,235.7462,235.2981,235.5881,4000.0
2017-08-18 12:50:00,268.09,268.37,267.98,268.3,3904.0,235.5441,235.7902,235.4475,235.7287,3904.0
2017-08-18 12:55:00,268.34,268.45,268.29,268.29,2559.0,235.7638,235.8604,235.7199,235.7199,2559.0
2017-08-18 13:00:00,268.39,268.39,267.91,267.91,2300.0,235.8077,235.8077,235.386,235.386,2300.0
2017-08-18 13:05:00,268.06,268.09,267.95,267.99,3310.0,235.5178,235.5441,235.4211,235.4563,3310.0
2017-08-18 13:10:00,268.0,268.1,267.91,268.0,7600.0,235.4651,235.5529,235.386,235.4651,7600.0
2017-08-18 13:15:00,267.99,268.0,267.69,267.69,4403.0,235.4563,235.4651,235.1927,235.1927,4403.0
2017-08-18 13:20:00,267.7,267.7,267.47,267.63,2439.0,235.2015,235.2015,234.9994,235.14,2439.0
2017-08-18 13:25:00,267.53,267.89,267.53,267.88,3009.0,235.0521,235.3684,235.0521,235.3596,3009.0
2017-08-18 13:30:00,267.88,267.88,267.88,267.88,0.0,235.3596,235.3596,235.3596,235.3596,0.0
2017-08-18 13:35:00,267.84,267.89,267.59,267.59,2500.0,235.3245,235.3684,235.1048,235.1048,2500.0
2017-08-18 13:40:00,267.71,267.71,267.58,267.69,1333.0,235.2103,235.2103,235.0961,235.1927,1333.0
2017-08-18 13:45:00,267.63,267.7,267.61,267.7,1974.0,235.14,235.2015,235.1224,235.2015,1974.0
2017-08-18 13:50:00,267.65,267.65,267.55,267.55,600.0,235.1576,235.1576,235.0697,235.0697,600.0
2017-08-18 13:55:00,267.61,267.62,267.5,267.59,2167.0,235.1224,235.1312,235.0258,235.1048,2167.0
2017-08-18 14:00:00,267.59,267.73,267.57,267.67,2840.0,235.1048,235.2278,235.0873,235.1751,2840.0
2017-08-18 14:05:00,267.71,267.73,267.54,267.54,1881.0,235.2103,235.2278,235.0609,235.0609,1881.0
2017-08-18 14:10:00,267.57,267.63,267.53,267.61,2439.0,235.0873,235.14,235.0521,235.1224,2439.0
2017-08-18 14:15:00,267.6,267.64,267.54,267.57,2000.0,235.1136,235.1488,235.0609,235.0873,2000.0
2017-08-18 14:20:00,267.64,267.78,267.52,267.78,2612.0,235.1488,235.2718,235.0433,235.2718,2612.0
2017-08-18 14:25:00,267.81,268.01,267.81,267.94,3392.0,235.2981,235.4739,235.2981,235.4124,3392.0
2017-08-18 14:30:00,267.95,267.97,267.81,267.82,2871.0,235.4211,235.4387,235.2981,235.3069,2871.0
2017-08-18 14:35:00,267.85,267.89,267.85,267.87,1430.0,235.3333,235.3684,235.3333,235.3509,1430.0
2017-08-18 14:40:00,267.82,267.83,267.75,267.76,1300.0,235.3069,235.3157,235.2454,235.2542,1300.0
2017-08-18 14:45:00,267.8,267.8,267.7,267.76,1200.0,235.2894,235.2894,235.2015,235.2542,1200.0
2017-08-18 14:50:00,267.71,267.72,267.59,267.63,2785.0,235.2103,235.2191,235.1048,235.14,2785.0
2017-08-18 14:55:00,267.62,267.88,267.58,267.75,5531.0,235.1312,235.3596,235.0961,235.2454,5531.0
2017-08-18 15:00:00,267.73,267.83,267.68,267.8,1801.0,235.2278,235.3157,235.1839,235.2894,1801.0
2017-08-18 15:05:00,267.79,268.07,267.79,268.0,3582.0,235.2806,235.5266,235.2806,235.4651,3582.0
2017-08-18 15:10:00,267.94,267.98,267.8,267.8,2200.0,235.4124,235.4475,235.2894,235.2894,2200.0
2017-08-18 15:15:00,267.83,267.83,267.6,267.68,4130.0,235.3157,235.3157,235.1136,235.1839,4130.0
2017-08-18 15:20:00,267.72,267.76,267.57,267.75,10560.0,235.2191,235.2542,235.0873,235.2454,10560.0
2017-08-18 15:25:00,267.76,267.78,267.6,267.67,7246.0,235.2542,235.2718,235.1136,235.1751,7246.0
2017-08-18 15:30:00,267.71,267.72,267.61,267.7,5034.0,235.2103,235.2191,235.1224,235.2015,5034.0
2017-08-18 15:35:00,267.7,267.81,267.69,267.74,4552.0,235.2015,235.2981,235.1927,235.2366,4552.0
2017-08-18 15:40:00,267.71,267.92,267.68,267.74,6127.0,235.2103,235.3948,235.1839,235.2366,6127.0
2017-08-18 15:45:00,267.74,267.84,267.66,267.72,5780.0,235.2366,235.3245,235.1663,235.2191,5780.0
2017-08-18 15:50:00,267.68,267.75,267.57,267.69,15659.0,235.1839,235.2454,235.0873,235.1927,15659.0
2017-08-18 15:55:00,267.68,267.77,267.53,267.62,44903.0,235.1839,235.263,235.0521,235.1312,44903.0
2017-08-21 09:30:00,267.71,267.82,267.31,267.45,6673.0,235.2103,235.3069,234.8588,234.9818,6673.0
2017-08-21 09:35:00,267.31,267.9,267.31,267.57,5300.0,234.8588,235.3772,234.8588,235.0873,5300.0
2017-08-21 09:40:00,267.59,267.65,267.35,267.35,27830.0,235.1048,235.1576,234.894,234.894,27830.0
2017-08-21 09:45:00,267.36,267.36,266.54,266.54,15634.0,234.9028,234.9028,234.1823,234.1823,15634.0
2017-08-21 09:50:00,266.45,266.56,266.01,266.17,5977.0,234.1032,234.1999,233.7167,233.8572,5977.0
2017-08-21 09:55:00,266.05,266.05,265.42,265.65,10969.0,233.7518,233.7518,233.1983,233.4004,10969.0
2017-08-21 10:00:00,265.66,265.66,265.23,265.52,7283.0,233.4091,233.4091,233.0313,233.2861,7283.0
2017-08-21 10:05:00,265.54,265.55,265.1,265.1,5109.0,233.3037,233.3125,232.9171,232.9171,5109.0
2017-08-21 10:10:00,265.19,265.3,264.35,264.52,19789.0,232.9962,233.0928,232.2582,232.4075,19789.0
2017-08-21 10:15:00,264.53,265.23,264.47,265.04,6822.0,232.4163,233.0313,232.3636,232.8644,6822.0
2017-08-21 10:20:00,265.13,265.13,264.58,264.92,5338.0,232.9435,232.9435,232.4603,232.759,5338.0
2017-08-21 10:25:00,264.97,265.35,264.75,265.35,4050.0,232.8029,233.1368,232.6096,233.1368,4050.0
2017-08-21 10:30:00,265.29,265.46,265.05,265.28,4390.0,233.0841,233.2334,232.8732,233.0753,4390.0
2017-08-21 10:35:00,265.28,265.54,265.17,265.5,2549.0,233.0753,233.3037,232.9786,233.2686,2549.0
2017-08-21 10:40:00,265.56,265.76,265.52,265.69,1693.0,233.3213,233.497,233.2861,233.4355,1693.0
2017-08-21 10:45:00,265.68,265.95,265.67,265.95,1176.0,233.4267,233.6639,233.4179,233.6639,1176.0
2017-08-21 10:50:00,265.92,266.15,265.77,265.77,2511.0,233.6376,233.8397,233.5058,233.5058,2511.0
2017-08-21 10:55:00,265.77,266.01,265.73,265.8,1906.0,233.5058,233.7167,233.4706,233.5321,1906.0
2017-08-21 11:00:00,265.87,265.93,265.66,265.68,4550.0,233.5937,233.6464,233.4091,233.4267,4550.0
2017-08-21 11:05:00,265.75,265.93,265.68,265.87,3224.0,233.4882,233.6464,233.4267,233.5937,3224.0
2017-08-21 11:10:00,265.85,266.14,265.83,266.09,3405.0,233.5761,233.8309,233.5585,233.7869,3405.0
2017-08-21 11:15:00,266.04,266.14,265.95,266.01,2235.0,233.743,233.8309,233.6639,233.7167,2235.0
2017-08-21 11:20:00,266.1,266.65,266.1,266.45,11071.0,233.7957,234.279,233.7957,234.1032,11071.0
2017-08-21 11:25:00,266.42,266.52,266.41,266.42,1066.0,234.0769,234.1647,234.0681,234.0769,1066.0
2017-08-21 11:30:00,266.39,266.49,266.23,266.23,1900.0,234.0505,234.1384,233.9099,233.9099,1900.0
2017-08-21 11:35:00,266.16,266.48,266.16,266.42,1720.0,233.8484,234.1296,233.8484,234.0769,1720.0
2017-08-21 11:40:00,266.42,266.43,266.29,266.39,2046.0,234.0769,234.0857,233.9627,234.0505,2046.0
2017-08-21 11:45:00,266.48,266.66,266.48,266.55,6500.0,234.1296,234.2877,234.1296,234.1911,6500.0
2017-08-21 11:50:00,266.56,266.56,266.29,266.46,1474.0,234.1999,234.1999,233.9627,234.112,1474.0
2017-08-21 11:55:00,266.43,266.53,266.31,266.31,700.0,234.0857,234.1735,233.9802,233.9802,700.0
2017-08-21 12:00:00,266.55,266.8,266.42,266.79,2474.0,234.1911,234.4107,234.0769,234.402,2474.0
2017-08-21 12:05:00,266.77,266.96,266.65,266.94,4200.0,234.3844,234.5513,234.279,234.5338,4200.0
2017-08-21 12:10:00,266.92,267.07,266.87,266.93,1463.0,234.5162,234.648,234.4723,234.525,1463.0
2017-08-21 12:15:00,266.95,267.12,266.93,267.08,2500.0,234.5425,234.6919,234.525,234.6568,2500.0
2017-08-21 12:20:00,267.05,267.29,266.96,267.22,3000.0,234.6304,234.8413,234.5513,234.7798,3000.0
2017-08-21 12:25:00,267.22,267.22,267.1,267.11,300.0,234.7798,234.7798,234.6743,234.6831,300.0
2017-08-21 12:30:00,267.18,267.21,267.08,267.14,1100.0,234.7446,234.771,234.6568,234.7095,1100.0
2017-08-21 12:35:00,267.15,267.15,267.08,267.08,500.0,234.7183,234.7183,234.6568,234.6568,500.0
2017-08-21 12:40:00,267.03,267.03,266.93,267.02,2007.0,234.6128,234.6128,234.525,234.604,2007.0
2017-08-21 12:45:00,266.92,267.05,266.86,267.05,1832.0,234.5162,234.6304,234.4635,234.6304,1832.0
2017-08-21 12:50:00,267.1,267.1,267.04,267.04,700.0,234.6743,234.6743,234.6216,234.6216,700.0
2017-08-21 12:55:00,267.03,267.1,266.99,267.02,3517.0,234.6128,234.6743,234.5777,234.604,3517.0
2017-08-21 13:00:00,267.08,267.08,266.98,266.98,1201.0,234.6568,234.6568,234.5689,234.5689,1201.0
2017-08-21 13:05:00,266.96,266.96,266.96,266.96,342.0,234.5513,234.5513,234.5513,234.5513,342.0
2017-08-21 13:10:00,266.99,267.06,266.98,267.0,400.0,234.5777,234.6392,234.5689,234.5865,400.0
2017-08-21 13:15:00,267.04,267.14,267.02,267.04,2134.0,234.6216,234.7095,234.604,234.6216,2134.0
2017-08-21 13:20:00,267.16,267.18,267.08,267.18,335.0,234.727,234.7446,234.6568,234.7446,335.0
2017-08-21 13:25:00,267.13,267.13,267.03,267.07,800.0,234.7007,234.7007,234.6128,234.648,800.0
2017-08-21 13:30:00,267.13,267.15,267.07,267.11,798.0,234.7007,234.7183,234.648,234.6831,798.0
2017-08-21 13:35:00,267.12,267.15,266.99,267.1,1950.0,234.6919,234.7183,234.5777,234.6743,1950.0
2017-08-21 13:40:00,267.14,267.2,267.02,267.13,1200.0,234.7095,234.7622,234.604,234.7007,1200.0
2017-08-21 13:45:00,267.08,267.24,267.08,267.14,1500.0,234.6568,234.7973,234.6568,234.7095,1500.0
2017-08-21 13:50:00,267.15,267.21,267.13,267.18,1200.0,234.7183,234.771,234.7007,234.7446,1200.0
2017-08-21 13:55:00,267.1,267.11,267.02,267.08,1200.0,234.6743,234.6831,234.604,234.6568,1200.0
2017-08-21 14:00:00,267.09,267.24,267.08,267.13,1200.0,234.6655,234.7973,234.6568,234.7007,1200.0
2017-08-21 14:05:00,267.08,267.21,267.08,267.09,2018.0,234.6568,234.771,234.6568,234.6655,2018.0
2017-08-21 14:10:00,267.04,267.16,267.04,267.11,1587.0,234.6216,234.727,234.6216,234.6831,1587.0
2017-08-21 14:15:00,267.07,267.12,267.03,267.08,1304.0,234.648,234.6919,234.6128,234.6568,1304.0
2017-08-21 14:20:00,267.02,267.15,267.02,267.15,4151.0,234.604,234.7183,234.604,234.7183,4151.0
2017-08-21 14:25:00,267.17,267.18,267.05,267.13,2594.0,234.7358,234.7446,234.6304,234.7007,2594.0
2017-08-21 14:30:00,267.16,267.25,267.14,267.23,1756.0,234.727,234.8061,234.7095,234.7885,1756.0
2017-08-21 14:35:00,267.23,267.31,267.22,267.23,2009.0,234.7885,234.8588,234.7798,234.7885,2009.0
2017-08-21 14:40:00,267.24,267.26,267.14,267.15,2925.0,234.7973,234.8149,234.7095,234.7183,2925.0
2017-08-21 14:45:00,267.16,267.27,267.09,267.23,3200.0,234.727,234.8237,234.6655,234.7885,3200.0
2017-08-21 14:50:00,267.17,267.23,267.17,267.22,800.0,234.7358,234.7885,234.7358,234.7798,800.0
2017-08-21 14:55:00,267.24,267.27,267.19,267.2,3682.0,234.7973,234.8237,234.7534,234.7622,3682.0
2017-08-21 15:00:00,267.12,267.17,267.02,267.11,4950.0,234.6919,234.7358,234.604,234.6831,4950.0
2017-08-21 15:05:00,267.1,267.11,266.99,267.07,6014.0,234.6743,234.6831,234.5777,234.648,6014.0
2017-08-21 15:10:00,267.09,267.15,267.03,267.15,4350.0,234.6655,234.7183,234.6128,234.7183,4350.0
2017-08-21 15:15:00,267.22,267.22,267.09,267.09,1650.0,234.7798,234.7798,234.6655,234.6655,1650.0
2017-08-21 15:20:00,267.14,267.45,267.14,267.37,2143.0,234.7095,234.9818,234.7095,234.9116,2143.0
2017-08-21 15:25:00,267.36,267.7,267.32,267.7,4300.0,234.9028,235.2015,234.8676,235.2015,4300.0
2017-08-21 15:30:00,267.67,267.85,267.62,267.76,3251.0,235.1751,235.3333,235.1312,235.2542,3251.0
2017-08-21 15:35:00,267.77,267.83,267.65,267.81,4090.0,235.263,235.3157,235.1576,235.2981,4090.0
2017-08-21 15:40:00,267.83,268.04,267.76,268.04,9036.0,235.3157,235.5002,235.2542,235.5002,9036.0
2017-08-21 15:45:00,267.99,268.03,267.8,267.86,7719.0,235.4563,235.4914,235.2894,235.3421,7719.0
2017-08-21 15:50:00,267.91,268.04,267.86,267.99,8442.0,235.386,235.5002,235.3421,235.4563,8442.0
2017-08-21 15:55:00,268.0,268.04,267.64,267.71,31388.0,235.4651,235.5002,235.1488,235.2103,31388.0
2017-08-22 09:30:00,269.28,269.93,268.57,269.72,16838.0,236.5897,237.1608,235.9659,236.9763,16838.0
2017-08-22 09:35:00,269.65,270.08,269.35,269.96,17998.0,236.9148,237.2926,236.6512,237.1871,17998.0
2017-08-22 09:40:00,270.08,270.83,269.64,270.83,23016.0,237.2926,237.9515,236.906,237.9515,23016.0
2017-08-22 09:45:00,270.81,270.82,270.14,270.49,8768.0,237.9339,237.9427,237.3453,237.6528,8768.0
2017-08-22 09:50:00,270.61,270.72,270.41,270.65,4153.0,237.7582,237.8549,237.5825,237.7934,4153.0
2017-08-22 09:55:00,270.58,270.67,270.26,270.26,3548.0,237.7319,237.8109,237.4507,237.4507,3548.0
2017-08-22 10:00:00,270.26,270.38,270.07,270.21,5090.0,237.4507,237.5561,237.2838,237.4068,5090.0
2017-08-22 10:05:00,270.19,270.38,270.07,270.31,1662.0,237.3892,237.5561,237.2838,237.4946,1662.0
2017-08-22 10:10:00,270.31,270.84,270.3,270.6,7243.0,237.4946,237.9603,237.4859,237.7494,7243.0
2017-08-22 10:15:00,270.75,270.96,270.32,270.49,20945.0,237.8812,238.0657,237.5034,237.6528,20945.0
2017-08-22 10:20:00,270.32,270.72,270.27,270.72,6232.0,237.5034,237.8549,237.4595,237.8549,6232.0
2017-08-22 10:25:00,270.6,270.65,270.36,270.61,4652.0,237.7494,237.7934,237.5386,237.7582,4652.0
2017-08-22 10:30:00,270.68,270.96,270.67,270.81,7649.0,237.8197,238.0657,237.8109,237.9339,7649.0
2017-08-22 10:35:00,270.83,271.15,270.72,270.86,8075.0,237.9515,238.2327,237.8549,237.9779,8075.0
2017-08-22 10:40:00,270.92,271.04,270.77,271.04,3450.0,238.0306,238.136,237.8988,238.136,3450.0
2017-08-22 10:45:00,271.01,271.07,271.01,271.07,400.0,238.1097,238.1624,238.1097,238.1624,400.0
2017-08-22 10:50:00,271.13,271.18,271.02,271.11,2481.0,238.2151,238.259,238.1184,238.1975,2481.0
2017-08-22 10:55:00,271.12,271.34,271.08,271.29,4837.0,238.2063,238.3996,238.1712,238.3557,4837.0
2017-08-22 11:00:00,271.37,271.57,271.27,271.27,5569.0,238.426,238.6017,238.3381,238.3381,5569.0
2017-08-22 11:05:00,271.27,271.3,271.09,271.27,2900.0,238.3381,238.3645,238.1799,238.3381,2900.0
2017-08-22 11:10:00,271.21,271.35,270.94,270.95,4482.0,238.2854,238.4084,238.0482,238.0569,4482.0
2017-08-22 11:15:00,271.0,271.09,270.91,270.91,1012.0,238.1009,238.1799,238.0218,238.0218,1012.0
2017-08-22 11:20:00,270.88,271.38,270.86,271.38,2240.0,237.9954,238.4347,237.9779,238.4347,2240.0
2017-08-22 11:25:00,271.31,271.34,271.03,271.04,1200.0,238.3732,238.3996,238.1272,238.136,1200.0
2017-08-22 11:30:00,270.93,271.26,270.93,271.16,5914.0,238.0394,238.3293,238.0394,238.2415,5914.0
2017-08-22 11:35:00,271.32,271.51,271.2,271.41,1700.0,238.382,238.549,238.2766,238.4611,1700.0
2017-08-22 11:40:00,271.45,271.74,271.44,271.52,3267.0,238.4962,238.751,238.4875,238.5577,3267.0
2017-08-22 11:45:00,271.52,271.58,271.43,271.53,2600.0,238.5577,238.6105,238.4787,238.5665,2600.0
2017-08-22 11:50:00,271.73,271.75,271.56,271.56,3167.0,238.7423,238.7598,238.5929,238.5929,3167.0
2017-08-22 11:55:00,271.55,271.69,271.51,271.61,6700.0,238.5841,238.7071,238.549,238.6368,6700.0
2017-08-22 12:00:00,271.6,271.76,271.55,271.66,2666.0,238.628,238.7686,238.5841,238.6808,2666.0
2017-08-22 12:05:00,271.6,271.82,271.52,271.67,4200.0,238.628,238.8213,238.5577,238.6895,4200.0
2017-08-22 12:10:00,271.53,271.66,271.52,271.58,3285.0,238.5665,238.6808,238.5577,238.6105,3285.0
2017-08-22 12:15:00,271.63,271.63,271.46,271.62,4437.0,238.6544,238.6544,238.505,238.6456,4437.0
2017-08-22 12:20:00,271.64,271.64,271.51,271.64,1300.0,238.6632,238.6632,238.549,238.6632,1300.0
2017-08-22 12:25:00,271.66,271.8,271.44,271.45,3566.0,238.6808,238.8038,238.4875,238.4962,3566.0
2017-08-22 12:30:00,271.45,271.46,271.41,271.45,515.0,238.4962,238.505,238.4611,238.4962,515.0
2017-08-22 12:35:00,271.4,271.57,271.4,271.49,1130.0,238.4523,238.6017,238.4523,238.5314,1130.0
2017-08-22 12:40:00,271.55,271.55,271.43,271.43,725.0,238.5841,238.5841,238.4787,238.4787,725.0
2017-08-22 12:45:00,271.58,271.79,271.57,271.79,2439.0,238.6105,238.795,238.6017,238.795,2439.0
2017-08-22 12:50:00,271.71,271.82,271.61,271.81,1000.0,238.7247,238.8213,238.6368,238.8125,1000.0
2017-08-22 12:55:00,271.73,271.98,271.73,271.92,3787.0,238.7423,238.9619,238.7423,238.9092,3787.0
2017-08-22 13:00:00,271.98,272.15,271.9,272.13,3170.0,238.9619,239.1113,238.8916,239.0937,3170.0
2017-08-22 13:05:00,272.08,272.17,272.03,272.13,5700.0,239.0498,239.1288,239.0058,239.0937,5700.0
2017-08-22 13:10:00,272.11,272.43,272.11,272.43,3284.0,239.0761,239.3573,239.0761,239.3573,3284.0
2017-08-22 13:15:00,272.48,272.48,272.29,272.37,5959.0,239.4012,239.4012,239.2343,239.3046,5959.0
2017-08-22 13:20:00,272.43,272.6,272.35,272.5,7104.0,239.3573,239.5066,239.287,239.4188,7104.0
2017-08-22 13:25:00,272.45,272.53,272.39,272.5,1390.0,239.3748,239.4451,239.3221,239.4188,1390.0
2017-08-22 13:30:00,272.52,272.69,272.51,272.62,8605.0,239.4363,239.5857,239.4276,239.5242,8605.0
2017-08-22 13:35:00,272.64,272.8,272.58,272.75,9994.0,239.5418,239.6824,239.4891,239.6384,9994.0
2017-08-22 13:40:00,272.74,272.74,272.6,272.65,6506.0,239.6296,239.6296,239.5066,239.5506,6506.0
2017-08-22 13:45:00,272.6,272.64,272.46,272.53,2500.0,239.5066,239.5418,239.3836,239.4451,2500.0
2017-08-22 13:50:00,272.57,272.72,272.57,272.63,2562.0,239.4803,239.6121,239.4803,239.533,2562.0
2017-08-22 13:55:00,272.57,272.84,272.57,272.84,1895.0,239.4803,239.7175,239.4803,239.7175,1895.0
2017-08-22 14:00:00,272.89,272.92,272.69,272.73,4533.0,239.7614,239.7878,239.5857,239.6209,4533.0
2017-08-22 14:05:00,272.78,272.82,272.65,272.65,1978.0,239.6648,239.6999,239.5506,239.5506,1978.0
2017-08-22 14:10:00,272.73,272.86,272.64,272.86,1947.0,239.6209,239.7351,239.5418,239.7351,1947.0
2017-08-22 14:15:00,272.76,273.0,272.76,273.0,3959.0,239.6472,239.8581,239.6472,239.8581,3959.0
2017-08-22 14:20:00,272.92,273.2,272.92,273.19,1955.0,239.7878,240.0338,239.7878,240.025,1955.0
2017-08-22 14:25:00,273.26,273.39,273.18,273.32,7602.0,240.0865,240.2007,240.0162,240.1392,7602.0
2017-08-22 14:30:00,273.31,273.41,273.09,273.3,15028.0,240.1304,240.2183,239.9372,240.1217,15028.0
2017-08-22 14:35:00,273.39,273.49,273.2,273.39,16199.0,240.2007,240.2886,240.0338,240.2007,16199.0
2017-08-22 14:40:00,273.38,273.38,273.17,273.21,2200.0,240.1919,240.1919,240.0074,240.0426,2200.0
2017-08-22 14:45:00,273.28,273.36,273.23,273.36,820.0,240.1041,240.1744,240.0602,240.1744,820.0
2017-08-22 14:50:00,273.26,273.31,273.25,273.31,5288.0,240.0865,240.1304,240.0777,240.1304,5288.0
2017-08-22 14:55:00,273.25,273.3,273.16,273.16,8653.0,240.0777,240.1217,239.9987,239.9987,8653.0
2017-08-22 15:00:00,273.17,273.25,273.11,273.17,4562.0,240.0074,240.0777,239.9547,240.0074,4562.0
2017-08-22 15:05:00,273.15,273.22,273.06,273.15,1100.0,239.9899,240.0514,239.9108,239.9899,1100.0
2017-08-22 15:10:00,273.12,273.24,273.08,273.19,3386.0,239.9635,240.0689,239.9284,240.025,3386.0
2017-08-22 15:15:00,273.11,273.2,272.89,272.95,4508.0,239.9547,240.0338,239.7614,239.8141,4508.0
2017-08-22 15:20:00,273.0,273.04,272.9,272.97,2038.0,239.8581,239.8932,239.7702,239.8317,2038.0
2017-08-22 15:25:00,273.0,273.19,272.98,273.07,5799.0,239.8581,240.025,239.8405,239.9196,5799.0
2017-08-22 15:30:00,273.07,273.08,272.68,272.71,4525.0,239.9196,239.9284,239.5769,239.6033,4525.0
2017-08-22 15:35:00,272.72,272.79,272.64,272.71,5174.0,239.6121,239.6736,239.5418,239.6033,5174.0
2017-08-22 15:40:00,272.73,272.96,272.67,272.96,5151.0,239.6209,239.8229,239.5681,239.8229,5151.0
2017-08-22 15:45:00,272.96,273.18,272.9,273.1,13937.0,239.8229,240.0162,239.7702,239.9459,13937.0
2017-08-22 15:50:00,273.1,273.11,272.65,272.77,12268.0,239.9459,239.9547,239.5506,239.656,12268.0
2017-08-22 15:55:00,272.77,272.85,272.55,272.77,23520.0,239.656,239.7263,239.4627,239.656,23520.0
2017-08-23 09:30:00,271.72,271.94,271.01,271.37,12945.0,238.7335,238.9268,238.1097,238.426,12945.0
2017-08-23 09:35:00,271.23,271.82,271.03,271.7,4174.0,238.303,238.8213,238.1272,238.7159,4174.0
2017-08-23 09:40:00,271.73,272.02,271.24,271.24,4510.0,238.7423,238.997,238.3117,238.3117,4510.0
2017-08-23 09:45:00,271.4,271.55,271.04,271.04,4419.0,238.4523,238.5841,238.136,238.136,4419.0
2017-08-23 09:50:00,271.1,271.49,271.1,271.49,3202.0,238.1887,238.5314,238.1887,238.5314,3202.0
2017-08-23 09:55:00,271.44,271.73,271.44,271.59,4797.0,238.4875,238.7423,238.4875,238.6192,4797.0
2017-08-23 10:00:00,271.61,271.86,271.52,271.86,8079.0,238.6368,238.8565,238.5577,238.8565,8079.0
2017-08-23 10:05:00,271.92,272.09,271.69,271.88,7371.0,238.9092,239.0585,238.7071,238.874,7371.0
2017-08-23 10:10:00,271.98,272.35,271.98,272.35,4153.0,238.9619,239.287,238.9619,239.287,4153.0
2017-08-23 10:15:00,272.27,272.6,272.27,272.32,2300.0,239.2167,239.5066,239.2167,239.2606,2300.0
2017-08-23 10:20:00,272.41,272.47,272.21,272.21,2204.0,239.3397,239.3924,239.164,239.164,2204.0
2017-08-23 10:25:00,272.2,272.27,272.12,272.16,901.0,239.1552,239.2167,239.0849,239.1201,901.0
2017-08-23 10:30:00,272.05,272.05,271.76,271.92,2516.0,239.0234,239.0234,238.7686,238.9092,2516.0
2017-08-23 10:35:00,271.84,271.92,271.8,271.88,1500.0,238.8389,238.9092,238.8038,238.874,1500.0
2017-08-23 10:40:00,271.83,271.93,271.72,271.77,3339.0,238.8301,238.918,238.7335,238.7774,3339.0
2017-08-23 10:45:00,271.69,271.82,271.67,271.82,2100.0,238.7071,238.8213,238.6895,238.8213,2100.0
2017-08-23 10:50:00,271.75,272.18,271.75,272.18,4884.0,238.7598,239.1376,238.7598,239.1376,4884.0
2017-08-23 10:55:00,272.1,272.17,271.68,271.88,4684.0,239.0673,239.1288,238.6983,238.874,4684.0
2017-08-23 11:00:00,271.87,271.99,271.62,271.69,9120.0,238.8653,238.9707,238.6456,238.7071,9120.0
2017-08-23 11:05:00,271.67,271.71,271.34,271.4,5364.0,238.6895,238.7247,238.3996,238.4523,5364.0
2017-08-23 11:10:00,271.44,271.62,271.44,271.46,2989.0,238.4875,238.6456,238.4875,238.505,2989.0
2017-08-23 11:15:00,271.41,271.56,271.32,271.44,2200.0,238.4611,238.5929,238.382,238.4875,2200.0
2017-08-23 11:20:00,271.49,271.51,271.47,271.48,400.0,238.5314,238.549,238.5138,238.5226,400.0
2017-08-23 11:25:00,271.47,271.53,271.38,271.41,2220.0,238.5138,238.5665,238.4347,238.4611,2220.0
2017-08-23 11:30:00,271.35,271.58,271.29,271.58,2137.0,238.4084,238.6105,238.3557,238.6105,2137.0
2017-08-23 11:35:00,271.57,271.73,271.39,271.53,4300.0,238.6017,238.7423,238.4435,238.5665,4300.0
2017-08-23 11:40:00,271.71,271.87,271.63,271.83,1825.0,238.7247,238.8653,238.6544,238.8301,1825.0
2017-08-23 11:45:00,271.78,271.89,271.77,271.84,300.0,238.7862,238.8828,238.7774,238.8389,300.0
2017-08-23 11:50:00,271.83,271.99,271.62,271.62,2242.0,238.8301,238.9707,238.6456,238.6456,2242.0
2017-08-23 11:55:00,271.42,271.66,271.42,271.5,1050.0,238.4699,238.6808,238.4699,238.5402,1050.0
2017-08-23 12:00:00,271.51,271.59,271.5,271.59,900.0,238.549,238.6192,238.5402,238.6192,900.0
2017-08-23 12:05:00,271.43,271.74,271.43,271.53,1400.0,238.4787,238.751,238.4787,238.5665,1400.0
2017-08-23 12:10:00,271.65,271.65,271.54,271.54,600.0,238.672,238.672,238.5753,238.5753,600.0
2017-08-23 12:15:00,271.49,271.49,271.42,271.42,200.0,238.5314,238.5314,238.4699,238.4699,200.0
2017-08-23 12:20:00,271.41,271.58,271.41,271.58,800.0,238.4611,238.6105,238.4611,238.6105,800.0
2017-08-23 12:25:00,271.6,271.6,271.33,271.41,2949.0,238.628,238.628,238.3908,238.4611,2949.0
2017-08-23 12:30:00,271.35,271.45,271.35,271.39,400.0,238.4084,238.4962,238.4084,238.4435,400.0
2017-08-23 12:35:00,271.35,271.35,271.25,271.26,1511.0,238.4084,238.4084,238.3205,238.3293,1511.0
2017-08-23 12:40:00,271.16,271.25,271.11,271.25,2886.0,238.2415,238.3205,238.1975,238.3205,2886.0
2017-08-23 12:45:00,271.18,271.26,271.12,271.14,1900.0,238.259,238.3293,238.2063,238.2239,1900.0
2017-08-23 12:50:00,271.23,271.23,270.99,271.06,2078.0,238.303,238.303,238.0921,238.1536,2078.0
2017-08-23 12:55:00,270.99,271.18,270.98,271.18,1504.0,238.0921,238.259,238.0833,238.259,1504.0
2017-08-23 13:00:00,271.25,271.25,271.11,271.2,1500.0,238.3205,238.3205,238.1975,238.2766,1500.0
2017-08-23 13:05:00,271.21,271.31,271.12,271.12,3155.0,238.2854,238.3732,238.2063,238.2063,3155.0
2017-08-23 13:10:00,271.12,271.32,271.12,271.32,1700.0,238.2063,238.382,238.2063,238.382,1700.0
2017-08-23 13:15:00,271.3,271.35,271.03,271.12,1600.0,238.3645,238.4084,238.1272,238.2063,1600.0
2017-08-23 13:20:00,271.13,271.19,271.04,271.12,2148.0,238.2151,238.2678,238.136,238.2063,2148.0
2017-08-23 13:25:00,270.99,271.1,270.99,271.05,400.0,238.0921,238.1887,238.0921,238.1448,400.0
2017-08-23 13:30:00,271.01,271.15,271.01,271.1,3569.0,238.1097,238.2327,238.1097,238.1887,3569.0
2017-08-23 13:35:00,271.14,271.22,271.0,271.0,1369.0,238.2239,238.2942,238.1009,238.1009,1369.0
2017-08-23 13:40:00,271.08,271.17,271.02,271.13,1000.0,238.1712,238.2502,238.1184,238.2151,1000.0
2017-08-23 13:45:00,271.1,271.12,271.0,271.07,1400.0,238.1887,238.2063,238.1009,238.1624,1400.0
2017-08-23 13:50:00,271.08,271.08,270.88,270.9,2445.0,238.1712,238.1712,237.9954,238.013,2445.0
2017-08-23 13:55:00,270.94,270.97,270.54,270.58,8650.0,238.0482,238.0745,237.6967,237.7319,8650.0
2017-08-23 14:00:00,270.62,270.75,270.55,270.68,4564.0,237.767,237.8812,237.7055,237.8197,4564.0
2017-08-23 14:05:00,270.57,270.64,270.53,270.53,3144.0,237.7231,237.7846,237.6879,237.6879,3144.0
2017-08-23 14:10:00,270.6,270.77,270.5,270.77,2000.0,237.7494,237.8988,237.6616,237.8988,2000.0
2017-08-23 14:15:00,270.66,270.75,270.62,270.7,1352.0,237.8021,237.8812,237.767,237.8373,1352.0
2017-08-23 14:20:00,270.63,270.72,270.58,270.66,963.0,237.7758,237.8549,237.7319,237.8021,963.0
2017-08-23 14:25:00,270.62,270.62,270.49,270.62,1927.0,237.767,237.767,237.6528,237.767,1927.0
2017-08-23 14:30:00,270.7,270.77,270.7,270.77,400.0,237.8373,237.8988,237.8373,237.8988,400.0
2017-08-23 14:35:00,270.63,270.74,270.62,270.74,1000.0,237.7758,237.8724,237.767,237.8724,1000.0
2017-08-23 14:40:00,270.73,270.9,270.73,270.74,1500.0,237.8637,238.013,237.8637,237.8724,1500.0
2017-08-23 14:45:00,270.73,270.84,270.73,270.84,835.0,237.8637,237.9603,237.8637,237.9603,835.0
2017-08-23 14:50:00,270.88,270.92,270.78,270.78,660.0,237.9954,238.0306,237.9076,237.9076,660.0
2017-08-23 14:55:00,270.79,270.85,270.75,270.78,2358.0,237.9164,237.9691,237.8812,237.9076,2358.0
2017-08-23 15:00:00,270.8,270.87,270.71,270.74,3300.0,237.9252,237.9867,237.8461,237.8724,3300.0
2017-08-23 15:05:00,270.78,270.87,270.76,270.79,1265.0,237.9076,237.9867,237.89,237.9164,1265.0
2017-08-23 15:10:00,270.83,270.91,270.73,270.76,2883.0,237.9515,238.0218,237.8637,237.89,2883.0
2017-08-23 15:15:00,270.75,270.82,270.75,270.81,1700.0,237.8812,237.9427,237.8812,237.9339,1700.0
2017-08-23 15:20:00,270.83,271.04,270.82,271.03,2113.0,237.9515,238.136,237.9427,238.1272,2113.0
2017-08-23 15:25:00,271.05,271.07,270.96,271.0,4126.0,238.1448,238.1624,238.0657,238.1009,4126.0
2017-08-23 15:30:00,271.02,271.06,270.95,271.04,3649.0,238.1184,238.1536,238.0569,238.136,3649.0
2017-08-23 15:35:00,271.03,271.14,270.99,271.08,4710.0,238.1272,238.2239,238.0921,238.1712,4710.0
2017-08-23 15:40:00,271.03,271.17,271.03,271.11,4652.0,238.1272,238.2502,238.1272,238.1975,4652.0
2017-08-23 15:45:00,271.05,271.05,270.95,271.03,8284.0,238.1448,238.1448,238.0569,238.1272,8284.0
2017-08-23 15:50:00,271.04,271.12,270.98,271.01,11167.0,238.136,238.2063,238.0833,238.1097,11167.0
2017-08-23 15:55:00,271.01,271.03,270.78,270.78,27848.0,238.1097,238.1272,237.9076,237.9076,27848.0
2017-08-24 09:30:00,269.88,270.64,269.3,269.36,13467.0,237.9998,238.67,237.4883,237.5413,13467.0
2017-08-24 09:35:00,269.36,269.66,269.0,269.0,9380.0,237.5413,237.8058,237.2238,237.2238,9380.0
2017-08-24 09:40:00,269.26,269.74,269.23,269.69,1452.0,237.4531,237.8764,237.4266,237.8323,1452.0
2017-08-24 09:45:00,269.69,269.89,269.43,269.48,4690.0,237.8323,238.0086,237.603,237.6471,4690.0
2017-08-24 09:50:00,269.5,269.53,269.01,269.06,6977.0,237.6647,237.6912,237.2326,237.2767,6977.0
2017-08-24 09:55:00,268.91,268.91,268.55,268.6,2420.0,237.1444,237.1444,236.8269,236.871,2420.0
2017-08-24 10:00:00,268.7,268.97,268.7,268.77,1755.0,236.9592,237.1973,236.9592,237.0209,1755.0
2017-08-24 10:05:00,268.79,269.05,268.46,268.64,3043.0,237.0386,237.2679,236.7476,236.9063,3043.0
2017-08-24 10:10:00,268.71,268.71,268.3,268.38,600.0,236.968,236.968,236.6065,236.677,600.0
2017-08-24 10:15:00,268.41,268.7,268.38,268.61,1500.0,236.7035,236.9592,236.677,236.8798,1500.0
2017-08-24 10:20:00,268.52,268.78,268.52,268.66,2900.0,236.8005,237.0298,236.8005,236.9239,2900.0
2017-08-24 10:25:00,268.79,268.84,268.58,268.6,2792.0,237.0386,237.0827,236.8534,236.871,2792.0
2017-08-24 10:30:00,268.78,269.02,268.63,269.02,2200.0,237.0298,237.2414,236.8975,237.2414,2200.0
2017-08-24 10:35:00,268.9,269.09,268.76,268.79,4200.0,237.1356,237.3031,237.0121,237.0386,4200.0
2017-08-24 10:40:00,268.81,269.01,268.73,268.95,2700.0,237.0562,237.2326,236.9857,237.1797,2700.0
2017-08-24 10:45:00,268.97,269.08,268.64,268.9,3028.0,237.1973,237.2943,236.9063,237.1356,3028.0
2017-08-24 10:50:00,268.82,269.01,268.73,268.73,956.0,237.065,237.2326,236.9857,236.9857,956.0
2017-08-24 10:55:00,268.97,269.12,268.97,269.12,1444.0,237.1973,237.3296,237.1973,237.3296,1444.0
2017-08-24 11:00:00,269.07,269.5,269.01,269.5,10228.0,237.2855,237.6647,237.2326,237.6647,10228.0
2017-08-24 11:05:00,269.53,269.53,269.41,269.42,1168.0,237.6912,237.6912,237.5853,237.5942,1168.0
2017-08-24 11:10:00,269.38,269.51,269.06,269.07,1223.0,237.5589,237.6735,237.2767,237.2855,1223.0
2017-08-24 11:15:00,269.06,269.2,268.85,268.91,2785.0,237.2767,237.4002,237.0915,237.1444,2785.0
2017-08-24 11:20:00,269.0,269.05,269.0,269.03,780.0,237.2238,237.2679,237.2238,237.2502,780.0
2017-08-24 11:25:00,268.95,269.0,268.6,268.85,2700.0,237.1797,237.2238,236.871,237.0915,2700.0
2017-08-24 11:30:00,268.66,268.79,268.59,268.75,1010.0,236.9239,237.0386,236.8622,237.0033,1010.0
2017-08-24 11:35:00,268.64,268.83,268.62,268.83,600.0,236.9063,237.0739,236.8887,237.0739,600.0
2017-08-24 11:40:00,268.79,268.97,268.62,268.8,5050.0,237.0386,237.1973,236.8887,237.0474,5050.0
2017-08-24 11:45:00,268.8,268.88,268.73,268.73,1600.0,237.0474,237.118,236.9857,236.9857,1600.0
2017-08-24 11:50:00,268.83,268.83,268.64,268.64,1055.0,237.0739,237.0739,236.9063,236.9063,1055.0
2017-08-24 11:55:00,268.66,268.9,268.57,268.89,1750.0,236.9239,237.1356,236.8446,237.1268,1750.0
2017-08-24 12:00:00,268.83,269.04,268.83,269.04,900.0,237.0739,237.2591,237.0739,237.2591,900.0
2017-08-24 12:05:00,269.19,269.47,269.11,269.29,784.0,237.3913,237.6383,237.3208,237.4795,784.0
2017-08-24 12:10:00,269.16,269.38,269.15,269.33,910.0,237.3649,237.5589,237.3561,237.5148,910.0
2017-08-24 12:15:00,269.38,269.38,269.34,269.34,545.0,237.5589,237.5589,237.5236,237.5236,545.0
2017-08-24 12:20:00,269.31,269.4,269.17,269.32,4098.0,237.4972,237.5765,237.3737,237.506,4098.0
2017-08-24 12:25:00,269.34,269.37,269.3,269.36,1800.0,237.5236,237.5501,237.4883,237.5413,1800.0
2017-08-24 12:30:00,269.29,269.36,269.2,269.2,1500.0,237.4795,237.5413,237.4002,237.4002,1500.0
2017-08-24 12:35:00,269.26,269.27,269.02,269.02,700.0,237.4531,237.4619,237.2414,237.2414,700.0
2017-08-24 12:40:00,269.02,269.22,268.98,269.01,2525.0,237.2414,237.4178,237.2061,237.2326,2525.0
2017-08-24 12:45:00,269.0,269.0,268.81,268.88,1419.0,237.2238,237.2238,237.0562,237.118,1419.0
2017-08-24 12:50:00,268.95,269.0,268.92,268.92,500.0,237.1797,237.2238,237.1532,237.1532,500.0
2017-08-24 12:55:00,269.0,269.06,268.91,268.91,2130.0,237.2238,237.2767,237.1444,237.1444,2130.0
2017-08-24 13:00:00,268.9,269.39,268.9,269.08,9026.0,237.1356,237.5677,237.1356,237.2943,9026.0
2017-08-24 13:05:00,269.08,269.2,269.08,269.2,500.0,237.2943,237.4002,237.2943,237.4002,500.0
2017-08-24 13:10:00,269.11,269.34,269.1,269.32,900.0,237.3208,237.5236,237.312,237.506,900.0
2017-08-24 13:15:00,269.4,269.55,269.4,269.55,2204.0,237.5765,237.7088,237.5765,237.7088,2204.0
2017-08-24 13:20:00,269.51,269.6,269.5,269.59,1116.0,237.6735,237.7529,237.6647,237.7441,1116.0
2017-08-24 13:25:00,269.53,269.56,269.49,269.56,2824.0,237.6912,237.7176,237.6559,237.7176,2824.0
2017-08-24 13:30:00,269.48,269.48,269.33,269.36,1300.0,237.6471,237.6471,237.5148,237.5413,1300.0
2017-08-24 13:35:00,269.33,269.4,269.22,269.34,1542.0,237.5148,237.5765,237.4178,237.5236,1542.0
2017-08-24 13:40:00,269.32,269.4,269.12,269.12,1100.0,237.506,237.5765,237.3296,237.3296,1100.0
2017-08-24 13:45:00,269.18,269.33,269.18,269.33,1200.0,237.3825,237.5148,237.3825,237.5148,1200.0
2017-08-24 13:50:00,269.29,269.54,269.29,269.54,845.0,237.4795,237.7,237.4795,237.7,845.0
2017-08-24 13:55:00,269.47,269.47,269.32,269.32,1050.0,237.6383,237.6383,237.506,237.506,1050.0
2017-08-24 14:00:00,269.19,269.46,269.14,269.46,1949.0,237.3913,237.6294,237.3472,237.6294,1949.0
2017-08-24 14:05:00,269.45,269.46,269.23,269.24,4750.0,237.6206,237.6294,237.4266,237.4354,4750.0
2017-08-24 14:10:00,269.23,269.25,269.15,269.16,3167.0,237.4266,237.4442,237.3561,237.3649,3167.0
2017-08-24 14:15:00,269.06,269.16,269.04,269.09,1000.0,237.2767,237.3649,237.2591,237.3031,1000.0
2017-08-24 14:20:00,269.23,269.29,269.23,269.23,400.0,237.4266,237.4795,237.4266,237.4266,400.0
2017-08-24 14:25:00,269.27,269.27,269.17,269.2,1600.0,237.4619,237.4619,237.3737,237.4002,1600.0
2017-08-24 14:30:00,269.13,269.13,269.02,269.11,2365.0,237.3384,237.3384,237.2414,237.3208,2365.0
2017-08-24 14:35:00,269.11,269.23,269.11,269.13,1377.0,237.3208,237.4266,237.3208,237.3384,1377.0
2017-08-24 14:40:00,269.12,269.19,269.06,269.19,2002.0,237.3296,237.3913,237.2767,237.3913,2002.0
2017-08-24 14:45:00,269.13,269.13,268.97,269.01,1410.0,237.3384,237.3384,237.1973,237.2326,1410.0
2017-08-24 14:50:00,268.99,269.0,268.93,268.95,2945.0,237.215,237.2238,237.162,237.1797,2945.0
2017-08-24 14:55:00,268.99,269.04,268.9,268.93,4820.0,237.215,237.2591,237.1356,237.162,4820.0
2017-08-24 15:00:00,268.94,268.94,268.73,268.77,3612.0,237.1709,237.1709,236.9857,237.0209,3612.0
2017-08-24 15:05:00,268.76,268.84,268.75,268.78,3125.0,237.0121,237.0827,237.0033,237.0298,3125.0
2017-08-24 15:10:00,268.75,268.8,268.68,268.72,1400.0,237.0033,237.0474,236.9416,236.9769,1400.0
2017-08-24 15:15:00,268.75,268.81,268.72,268.8,2798.0,237.0033,237.0562,236.9769,237.0474,2798.0
2017-08-24 15:20:00,268.81,268.86,268.7,268.7,4510.0,237.0562,237.1003,236.9592,236.9592,4510.0
2017-08-24 15:25:00,268.69,268.82,268.67,268.72,7600.0,236.9504,237.065,236.9328,236.9769,7600.0
2017-08-24 15:30:00,268.74,268.76,268.66,268.72,6383.0,236.9945,237.0121,236.9239,236.9769,6383.0
2017-08-24 15:35:00,268.69,268.77,268.67,268.77,5701.0,236.9504,237.0209,236.9328,237.0209,5701.0
2017-08-24 15:40:00,268.77,268.82,268.65,268.65,8010.0,237.0209,237.065,236.9151,236.9151,8010.0
2017-08-24 15:45:00,268.65,268.73,268.4,268.4,9748.0,236.9151,236.9857,236.6947,236.6947,9748.0
2017-08-24 15:50:00,268.4,268.52,268.39,268.5,12123.0,236.6947,236.8005,236.6858,236.7828,12123.0
2017-08-24 15:55:00,268.51,268.69,268.48,268.54,17297.0,236.7917,236.9504,236.7652,236.8181,17297.0
2017-08-25 09:30:00,269.99,269.99,269.28,269.63,8085.0,238.0968,238.0968,237.4707,237.7794,8085.0
2017-08-25 09:35:00,269.5,269.5,269.02,269.02,928.0,237.6647,237.6647,237.2414,237.2414,928.0
2017-08-25 09:40:00,268.87,269.11,268.55,268.72,2875.0,237.1091,237.3208,236.8269,236.9769,2875.0
2017-08-25 09:45:00,268.82,269.14,268.75,268.75,4997.0,237.065,237.3472,237.0033,237.0033,4997.0
2017-08-25 09:50:00,268.61,269.4,268.59,269.32,3864.0,236.8798,237.5765,236.8622,237.506,3864.0
2017-08-25 09:55:00,269.37,269.64,269.05,269.64,4729.0,237.5501,237.7882,237.2679,237.7882,4729.0
2017-08-25 10:00:00,269.72,270.01,269.61,269.78,3984.0,237.8587,238.1145,237.7617,237.9116,3984.0
2017-08-25 10:05:00,269.73,270.24,269.73,270.23,6650.0,237.8675,238.3173,237.8675,238.3085,6650.0
2017-08-25 10:10:00,270.31,270.47,270.15,270.15,1120.0,238.379,238.5201,238.2379,238.2379,1120.0
2017-08-25 10:15:00,269.97,270.15,269.66,269.69,1977.0,238.0792,238.2379,237.8058,237.8323,1977.0
2017-08-25 10:20:00,269.87,269.99,269.72,269.72,1500.0,237.991,238.0968,237.8587,237.8587,1500.0
2017-08-25 10:25:00,269.73,269.78,269.4,269.67,2000.0,237.8675,237.9116,237.5765,237.8146,2000.0
2017-08-25 10:30:00,269.9,269.91,269.5,269.6,1100.0,238.0175,238.0263,237.6647,237.7529,1100.0
2017-08-25 10:35:00,269.4,269.77,269.37,269.65,2500.0,237.5765,237.9028,237.5501,237.797,2500.0
2017-08-25 10:40:00,269.44,269.65,269.43,269.65,1400.0,237.6118,237.797,237.603,237.797,1400.0
2017-08-25 10:45:00,269.41,269.73,269.32,269.44,15890.0,237.5853,237.8675,237.506,237.6118,15890.0
2017-08-25 10:50:00,269.48,269.99,269.25,269.99,8427.0,237.6471,238.0968,237.4442,238.0968,8427.0
2017-08-25 10:55:00,269.98,270.18,269.84,270.16,4678.0,238.088,238.2644,237.9646,238.2468,4678.0
2017-08-25 11:00:00,269.99,270.13,269.84,269.99,4000.0,238.0968,238.2203,237.9646,238.0968,4000.0
2017-08-25 11:05:00,270.01,270.14,269.59,270.07,5325.0,238.1145,238.2291,237.7441,238.1674,5325.0
2017-08-25 11:10:00,270.07,270.14,269.81,269.98,3000.0,238.1674,238.2291,237.9381,238.088,3000.0
2017-08-25 11:15:00,270.04,270.22,270.03,270.22,2200.0,238.1409,238.2997,238.1321,238.2997,2200.0
2017-08-25 11:20:00,270.25,270.36,270.14,270.23,1900.0,238.3261,238.4231,238.2291,238.3085,1900.0
2017-08-25 11:25:00,270.15,270.34,270.14,270.15,1000.0,238.2379,238.4055,238.2291,238.2379,1000.0
2017-08-25 11:30:00,270.24,270.24,269.62,269.73,1860.0,238.3173,238.3173,237.7705,237.8675,1860.0
2017-08-25 11:35:00,269.84,270.2,269.82,270.17,2200.0,237.9646,238.282,237.9469,238.2556,2200.0
2017-08-25 11:40:00,270.06,270.3,270.01,270.01,2700.0,238.1586,238.3702,238.1145,238.1145,2700.0
2017-08-25 11:45:00,270.14,270.24,270.0,270.24,2400.0,238.2291,238.3173,238.1057,238.3173,2400.0
2017-08-25 11:50:00,270.26,270.32,269.96,270.0,2227.0,238.3349,238.3879,238.0704,238.1057,2227.0
2017-08-25 11:55:00,270.13,270.14,269.85,269.85,4365.0,238.2203,238.2291,237.9734,237.9734,4365.0
2017-08-25 12:00:00,269.91,269.99,269.84,269.99,3600.0,238.0263,238.0968,237.9646,238.0968,3600.0
2017-08-25 12:05:00,270.0,270.29,270.0,270.29,5100.0,238.1057,238.3614,238.1057,238.3614,5100.0
2017-08-25 12:10:00,270.23,270.47,270.22,270.37,3420.0,238.3085,238.5201,238.2997,238.4319,3420.0
2017-08-25 12:15:00,270.37,270.57,270.35,270.4,1600.0,238.4319,238.6083,238.4143,238.4584,1600.0
2017-08-25 12:20:00,270.35,270.44,270.18,270.39,2421.0,238.4143,238.4937,238.2644,238.4496,2421.0
2017-08-25 12:25:00,270.41,270.5,270.23,270.44,2100.0,238.4672,238.5466,238.3085,238.4937,2100.0
2017-08-25 12:30:00,270.42,270.45,270.33,270.36,1200.0,238.476,238.5025,238.3967,238.4231,1200.0
2017-08-25 12:35:00,270.31,270.44,270.23,270.27,1979.0,238.379,238.4937,238.3085,238.3438,1979.0
2017-08-25 12:40:00,270.32,270.39,270.27,270.39,1317.0,238.3879,238.4496,238.3438,238.4496,1317.0
2017-08-25 12:45:00,270.4,270.46,270.27,270.34,2809.0,238.4584,238.5113,238.3438,238.4055,2809.0
2017-08-25 12:50:00,270.31,270.35,270.27,270.35,1300.0,238.379,238.4143,238.3438,238.4143,1300.0
2017-08-25 12:55:00,270.2,270.2,269.95,269.95,4628.0,238.282,238.282,238.0616,238.0616,4628.0
2017-08-25 13:00:00,269.91,270.1,269.91,269.94,4100.0,238.0263,238.1938,238.0263,238.0527,4100.0
2017-08-25 13:05:00,269.93,270.04,269.87,269.87,2833.0,238.0439,238.1409,237.991,237.991,2833.0
2017-08-25 13:10:00,269.92,269.98,269.9,269.96,500.0,238.0351,238.088,238.0175,238.0704,500.0
2017-08-25 13:15:00,269.94,269.99,269.88,269.94,1400.0,238.0527,238.0968,237.9998,238.0527,1400.0
2017-08-25 13:20:00,269.93,269.98,269.75,269.75,4316.0,238.0439,238.088,237.8852,237.8852,4316.0
2017-08-25 13:25:00,269.66,269.74,269.65,269.71,1897.0,237.8058,237.8764,237.797,237.8499,1897.0
2017-08-25 13:30:00,269.69,269.78,269.6,269.65,3600.0,237.8323,237.9116,237.7529,237.797,3600.0
2017-08-25 13:35:00,269.6,269.68,269.56,269.63,1300.0,237.7529,237.8235,237.7176,237.7794,1300.0
2017-08-25 13:40:00,269.63,269.71,269.59,269.62,3600.0,237.7794,237.8499,237.7441,237.7705,3600.0
2017-08-25 13:45:00,269.58,269.58,269.38,269.43,2214.0,237.7353,237.7353,237.5589,237.603,2214.0
2017-08-25 13:50:00,269.37,269.44,269.33,269.41,1509.0,237.5501,237.6118,237.5148,237.5853,1509.0
2017-08-25 13:55:00,269.41,269.41,269.24,269.35,2966.0,237.5853,237.5853,237.4354,237.5324,2966.0
2017-08-25 14:00:00,269.4,269.4,269.25,269.36,2100.0,237.5765,237.5765,237.4442,237.5413,2100.0
2017-08-25 14:05:00,269.36,269.37,269.2,269.23,3400.0,237.5413,237.5501,237.4002,237.4266,3400.0
2017-08-25 14:10:00,269.25,269.4,269.15,269.31,11519.0,237.4442,237.5765,237.3561,237.4972,11519.0
2017-08-25 14:15:00,269.28,269.28,269.07,269.09,3050.0,237.4707,237.4707,237.2855,237.3031,3050.0
2017-08-25 14:20:00,269.12,269.29,269.09,269.29,3700.0,237.3296,237.4795,237.3031,237.4795,3700.0
2017-08-25 14:25:00,269.2,269.3,269.15,269.17,5834.0,237.4002,237.4883,237.3561,237.3737,5834.0
2017-08-25 14:30:00,269.22,269.24,269.14,269.24,2390.0,237.4178,237.4354,237.3472,237.4354,2390.0
2017-08-25 14:35:00,269.24,269.28,269.14,269.21,4300.0,237.4354,237.4707,237.3472,237.409,4300.0
2017-08-25 14:40:00,269.15,269.22,269.09,269.13,3644.0,237.3561,237.4178,237.3031,237.3384,3644.0
2017-08-25 14:45:00,269.14,269.17,268.99,268.99,2100.0,237.3472,237.3737,237.215,237.215,2100.0
2017-08-25 14:50:00,269.08,269.19,269.05,269.19,2400.0,237.2943,237.3913,237.2679,237.3913,2400.0
2017-08-25 14:55:00,269.19,269.22,268.93,269.0,10300.0,237.3913,237.4178,237.162,237.2238,10300.0
2017-08-25 15:00:00,269.0,269.11,268.88,268.91,3197.0,237.2238,237.3208,237.118,237.1444,3197.0
2017-08-25 15:05:00,268.96,269.29,268.81,269.29,6465.0,237.1885,237.4795,237.0562,237.4795,6465.0
2017-08-25 15:10:00,269.28,269.62,269.2,269.36,2000.0,237.4707,237.7705,237.4002,237.5413,2000.0
2017-08-25 15:15:00,269.25,269.68,269.25,269.63,3186.0,237.4442,237.8235,237.4442,237.7794,3186.0
2017-08-25 15:20:00,269.65,269.71,269.6,269.7,4000.0,237.797,237.8499,237.7529,237.8411,4000.0
2017-08-25 15:25:00,269.73,269.93,269.69,269.91,7300.0,237.8675,238.0439,237.8323,238.0263,7300.0
2017-08-25 15:30:00,269.8,269.91,269.73,269.79,8000.0,237.9293,238.0263,237.8675,237.9205,8000.0
2017-08-25 15:35:00,269.8,269.8,269.48,269.49,5600.0,237.9293,237.9293,237.6471,237.6559,5600.0
2017-08-25 15:40:00,269.54,269.82,269.47,269.47,8330.0,237.7,237.9469,237.6383,237.6383,8330.0
2017-08-25 15:45:00,269.36,269.69,269.32,269.69,9331.0,237.5413,237.8323,237.506,237.8323,9331.0
2017-08-25 15:50:00,269.79,269.79,269.56,269.71,14492.0,237.9205,237.9205,237.7176,237.8499,14492.0
2017-08-25 15:55:00,269.72,269.72,269.14,269.35,36353.0,237.8587,237.8587,237.3472,237.5324,36353.0
2017-08-28 09:30:00,270.0,270.66,269.23,269.23,4916.0,238.1057,238.6877,237.4266,237.4266,4916.0
2017-08-28 09:35:00,269.29,269.72,269.24,269.4,1937.0,237.4795,237.8587,237.4354,237.5765,1937.0
2017-08-28 09:40:00,269.26,269.27,268.72,268.87,4307.0,237.4531,237.4619,236.9769,237.1091,4307.0
2017-08-28 09:45:00,268.74,269.0,268.73,268.85,3367.0,236.9945,237.2238,236.9857,237.0915,3367.0
2017-08-28 09:50:00,268.95,268.96,268.42,268.44,2600.0,237.1797,237.1885,236.7123,236.7299,2600.0
2017-08-28 09:55:00,268.58,268.58,268.39,268.39,543.0,236.8534,236.8534,236.6858,236.6858,543.0
2017-08-28 10:00:00,268.34,268.34,268.2,268.2,1422.0,236.6417,236.6417,236.5183,236.5183,1422.0
2017-08-28 10:05:00,268.2,268.36,268.18,268.36,2701.0,236.5183,236.6594,236.5006,236.6594,2701.0
2017-08-28 10:10:00,268.3,268.3,268.21,268.23,901.0,236.6065,236.6065,236.5271,236.5447,901.0
2017-08-28 10:15:00,268.24,268.32,268.15,268.28,2900.0,236.5536,236.6241,236.4742,236.5888,2900.0
2017-08-28 10:20:00,268.27,268.28,268.18,268.18,600.0,236.58,236.5888,236.5006,236.5006,600.0
2017-08-28 10:25:00,268.14,268.14,268.04,268.07,972.0,236.4654,236.4654,236.3772,236.4036,972.0
2017-08-28 10:30:00,268.09,268.26,268.09,268.2,1646.0,236.4213,236.5712,236.4213,236.5183,1646.0
2017-08-28 10:35:00,268.13,268.22,268.08,268.08,1000.0,236.4565,236.5359,236.4125,236.4125,1000.0
2017-08-28 10:40:00,268.13,268.13,268.07,268.13,400.0,236.4565,236.4565,236.4036,236.4565,400.0
2017-08-28 10:45:00,268.19,268.19,267.9,268.03,3366.0,236.5095,236.5095,236.2537,236.3684,3366.0
2017-08-28 10:50:00,268.02,268.14,268.02,268.07,2000.0,236.3595,236.4654,236.3595,236.4036,2000.0
2017-08-28 10:55:00,268.03,268.07,267.98,267.98,700.0,236.3684,236.4036,236.3243,236.3243,700.0
2017-08-28 11:00:00,267.96,268.03,267.83,267.83,3835.0,236.3066,236.3684,236.192,236.192,3835.0
2017-08-28 11:05:00,267.78,267.89,267.78,267.8,1100.0,236.1479,236.2449,236.1479,236.1655,1100.0
2017-08-28 11:10:00,267.85,267.94,267.84,267.84,2225.0,236.2096,236.289,236.2008,236.2008,2225.0
2017-08-28 11:15:00,267.84,267.95,267.8,267.95,3430.0,236.2008,236.2978,236.1655,236.2978,3430.0
2017-08-28 11:20:00,267.94,267.98,267.84,267.85,3500.0,236.289,236.3243,236.2008,236.2096,3500.0
2017-08-28 11:25:00,267.85,268.12,267.8,268.01,7719.0,236.2096,236.4477,236.1655,236.3507,7719.0
2017-08-28 11:30:00,268.01,268.01,267.8,268.0,1800.0,236.3507,236.3507,236.1655,236.3419,1800.0
2017-08-28 11:35:00,267.96,268.02,267.81,267.86,1415.0,236.3066,236.3595,236.1743,236.2184,1415.0
2017-08-28 11:40:00,267.89,267.89,267.83,267.85,800.0,236.2449,236.2449,236.192,236.2096,800.0
2017-08-28 11:45:00,267.89,267.93,267.81,267.81,900.0,236.2449,236.2802,236.1743,236.1743,900.0
2017-08-28 11:50:00,267.85,267.97,267.81,267.9,1901.0,236.2096,236.3154,236.1743,236.2537,1901.0
2017-08-28 11:55:00,267.9,268.0,267.81,267.85,2606.0,236.2537,236.3419,236.1743,236.2096,2606.0
2017-08-28 12:00:00,267.85,267.87,267.77,267.77,1600.0,236.2096,236.2273,236.1391,236.1391,1600.0
2017-08-28 12:05:00,267.82,267.87,267.76,267.76,2148.0,236.1832,236.2273,236.1303,236.1303,2148.0
2017-08-28 12:10:00,267.75,267.75,267.53,267.59,2088.0,236.1214,236.1214,235.9274,235.9803,2088.0
2017-08-28 12:15:00,267.64,267.64,267.51,267.52,565.0,236.0244,236.0244,235.9098,235.9186,565.0
2017-08-28 12:20:00,267.58,267.6,267.32,267.32,1827.0,235.9715,235.9892,235.7422,235.7422,1827.0
2017-08-28 12:25:00,267.24,267.39,267.18,267.39,1120.0,235.6717,235.804,235.6188,235.804,1120.0
2017-08-28 12:30:00,267.41,267.48,267.38,267.41,2100.0,235.8216,235.8833,235.7951,235.8216,2100.0
2017-08-28 12:35:00,267.4,267.42,267.34,267.34,950.0,235.8128,235.8304,235.7599,235.7599,950.0
2017-08-28 12:40:00,267.38,267.43,267.38,267.43,1099.0,235.7951,235.8392,235.7951,235.8392,1099.0
2017-08-28 12:45:00,267.39,267.39,267.36,267.37,300.0,235.804,235.804,235.7775,235.7863,300.0
2017-08-28 12:50:00,267.36,267.37,267.28,267.3,1092.0,235.7775,235.7863,235.707,235.7246,1092.0
2017-08-28 12:55:00,267.28,267.4,267.28,267.4,900.0,235.707,235.8128,235.707,235.8128,900.0
2017-08-28 13:00:00,267.46,267.54,267.43,267.53,1900.0,235.8657,235.9362,235.8392,235.9274,1900.0
2017-08-28 13:05:00,267.58,267.58,267.49,267.55,700.0,235.9715,235.9715,235.8922,235.9451,700.0
2017-08-28 13:10:00,267.55,267.59,267.47,267.55,900.0,235.9451,235.9803,235.8745,235.9451,900.0
2017-08-28 13:15:00,267.55,267.72,267.55,267.72,2107.0,235.9451,236.095,235.9451,236.095,2107.0
2017-08-28 13:20:00,267.75,267.79,267.75,267.75,500.0,236.1214,236.1567,236.1214,236.1214,500.0
2017-08-28 13:25:00,267.76,267.84,267.75,267.84,600.0,236.1303,236.2008,236.1214,236.2008,600.0
2017-08-28 13:30:00,267.81,267.84,267.57,267.61,2748.0,236.1743,236.2008,235.9627,235.998,2748.0
2017-08-28 13:35:00,267.65,267.7,267.61,267.61,400.0,236.0332,236.0773,235.998,235.998,400.0
2017-08-28 13:40:00,267.67,267.74,267.58,267.58,2440.0,236.0509,236.1126,235.9715,235.9715,2440.0
2017-08-28 13:45:00,267.62,267.62,267.55,267.57,300.0,236.0068,236.0068,235.9451,235.9627,300.0
2017-08-28 13:50:00,267.56,267.59,267.48,267.59,2655.0,235.9539,235.9803,235.8833,235.9803,2655.0
2017-08-28 13:55:00,267.58,267.81,267.58,267.81,3500.0,235.9715,236.1743,235.9715,236.1743,3500.0
2017-08-28 14:00:00,267.76,267.79,267.76,267.79,608.0,236.1303,236.1567,236.1303,236.1567,608.0
2017-08-28 14:05:00,267.69,267.77,267.62,267.62,923.0,236.0685,236.1391,236.0068,236.0068,923.0
2017-08-28 14:10:00,267.64,267.77,267.6,267.71,3523.0,236.0244,236.1391,235.9892,236.0862,3523.0
2017-08-28 14:15:00,267.74,267.74,267.62,267.63,1436.0,236.1126,236.1126,236.0068,236.0156,1436.0
2017-08-28 14:20:00,267.63,267.75,267.6,267.7,3100.0,236.0156,236.1214,235.9892,236.0773,3100.0
2017-08-28 14:25:00,267.72,267.75,267.68,267.72,1200.0,236.095,236.1214,236.0597,236.095,1200.0
2017-08-28 14:30:00,267.67,267.68,267.61,267.67,3374.0,236.0509,236.0597,235.998,236.0509,3374.0
2017-08-28 14:35:00,267.69,267.69,267.59,267.59,1564.0,236.0685,236.0685,235.9803,235.9803,1564.0
2017-08-28 14:40:00,267.6,267.66,267.57,267.66,800.0,235.9892,236.0421,235.9627,236.0421,800.0
2017-08-28 14:45:00,267.61,267.81,267.61,267.79,4300.0,235.998,236.1743,235.998,236.1567,4300.0
2017-08-28 14:50:00,267.82,267.91,267.82,267.86,4200.0,236.1832,236.2625,236.1832,236.2184,4200.0
2017-08-28 14:55:00,267.88,267.96,267.86,267.95,3041.0,236.2361,236.3066,236.2184,236.2978,3041.0
2017-08-28 15:00:00,267.93,268.01,267.93,267.97,2135.0,236.2802,236.3507,236.2802,236.3154,2135.0
2017-08-28 15:05:00,267.97,267.99,267.95,267.96,1787.0,236.3154,236.3331,236.2978,236.3066,1787.0
2017-08-28 15:10:00,267.97,268.05,267.96,268.04,3355.0,236.3154,236.386,236.3066,236.3772,3355.0
2017-08-28 15:15:00,268.07,268.1,267.96,267.96,2800.0,236.4036,236.4301,236.3066,236.3066,2800.0
2017-08-28 15:20:00,267.98,268.0,267.94,267.95,4303.0,236.3243,236.3419,236.289,236.2978,4303.0
2017-08-28 15:25:00,267.94,267.95,267.8,267.8,5663.0,236.289,236.2978,236.1655,236.1655,5663.0
2017-08-28 15:30:00,267.85,267.85,267.67,267.67,5900.0,236.2096,236.2096,236.0509,236.0509,5900.0
2017-08-28 15:35:00,267.68,267.71,267.65,267.67,3800.0,236.0597,236.0862,236.0332,236.0509,3800.0
2017-08-28 15:40:00,267.64,267.75,267.64,267.66,7055.0,236.0244,236.1214,236.0244,236.0421,7055.0
2017-08-28 15:45:00,267.64,267.77,267.62,267.71,9037.0,236.0244,236.1391,236.0068,236.0862,9037.0
2017-08-28 15:50:00,267.72,267.74,267.64,267.66,10354.0,236.095,236.1126,236.0244,236.0421,10354.0
2017-08-28 15:55:00,267.63,267.91,267.62,267.89,24816.0,236.0156,236.2625,236.0068,236.2449,24816.0
2017-08-29 09:30:00,269.71,271.49,268.61,271.49,19941.0,237.8499,239.4196,236.8798,239.4196,19941.0
2017-08-29 09:35:00,271.21,271.22,269.91,270.46,10271.0,239.1727,239.1815,238.0263,238.5113,10271.0
2017-08-29 09:40:00,270.46,270.46,269.24,269.24,5130.0,238.5113,238.5113,237.4354,237.4354,5130.0
2017-08-29 09:45:00,269.96,270.99,269.68,270.42,3550.0,238.0704,238.9787,237.8235,238.476,3550.0
2017-08-29 09:50:00,270.55,270.58,270.19,270.48,2630.0,238.5907,238.6171,238.2732,238.5289,2630.0
2017-08-29 09:55:00,270.32,271.49,270.32,271.3,9917.0,238.3879,239.4196,238.3879,239.2521,9917.0
2017-08-29 10:00:00,271.5,271.52,270.87,270.88,2202.0,239.4285,239.4461,238.8729,238.8817,2202.0
2017-08-29 10:05:00,270.97,271.2,270.91,271.07,3800.0,238.9611,239.1639,238.9082,239.0493,3800.0
2017-08-29 10:10:00,270.99,271.12,270.69,270.7,3200.0,238.9787,239.0933,238.7141,238.723,3200.0
2017-08-29 10:15:00,270.71,270.82,270.67,270.82,3100.0,238.7318,238.8288,238.6965,238.8288,3100.0
2017-08-29 10:20:00,270.82,270.87,270.12,270.3,6400.0,238.8288,238.8729,238.2115,238.3702,6400.0
2017-08-29 10:25:00,270.16,270.22,270.04,270.07,3583.0,238.2468,238.2997,238.1409,238.1674,3583.0
2017-08-29 10:30:00,270.07,270.14,269.67,269.67,5002.0,238.1674,238.2291,237.8146,237.8146,5002.0
2017-08-29 10:35:00,269.55,269.67,269.22,269.67,6216.0,237.7088,237.8146,237.4178,237.8146,6216.0
2017-08-29 10:40:00,269.65,269.8,269.56,269.64,6242.0,237.797,237.9293,237.7176,237.7882,6242.0
2017-08-29 10:45:00,269.56,269.75,269.53,269.66,2094.0,237.7176,237.8852,237.6912,237.8058,2094.0
2017-08-29 10:50:00,269.62,269.75,269.55,269.64,3968.0,237.7705,237.8852,237.7088,237.7882,3968.0
2017-08-29 10:55:00,269.61,269.8,269.57,269.8,2304.0,237.7617,237.9293,237.7264,237.9293,2304.0
2017-08-29 11:00:00,269.79,270.1,269.78,270.1,2653.0,237.9205,238.1938,237.9116,238.1938,2653.0
2017-08-29 11:05:00,270.18,270.33,270.03,270.25,3294.0,238.2644,238.3967,238.1321,238.3261,3294.0
2017-08-29 11:10:00,270.28,270.64,270.28,270.64,1621.0,238.3526,238.67,238.3526,238.67,1621.0
2017-08-29 11:15:00,270.64,270.7,270.38,270.42,2317.0,238.67,238.723,238.4408,238.476,2317.0
2017-08-29 11:20:00,270.36,270.69,270.32,270.65,4375.0,238.4231,238.7141,238.3879,238.6789,4375.0
2017-08-29 11:25:00,270.61,270.68,270.41,270.5,2984.0,238.6436,238.7053,238.4672,238.5466,2984.0
2017-08-29 11:30:00,270.35,270.55,270.29,270.3,2504.0,238.4143,238.5907,238.3614,238.3702,2504.0
2017-08-29 11:35:00,270.25,270.4,270.21,270.4,400.0,238.3261,238.4584,238.2908,238.4584,400.0
2017-08-29 11:40:00,270.45,270.55,270.36,270.4,2900.0,238.5025,238.5907,238.4231,238.4584,2900.0
2017-08-29 11:45:00,270.54,270.57,270.39,270.39,2805.0,238.5819,238.6083,238.4496,238.4496,2805.0
2017-08-29 11:50:00,270.41,270.54,270.36,270.53,1200.0,238.4672,238.5819,238.4231,238.573,1200.0
2017-08-29 11:55:00,270.51,270.52,270.42,270.42,1012.0,238.5554,238.5642,238.476,238.476,1012.0
2017-08-29 12:00:00,270.4,270.46,270.19,270.19,1620.0,238.4584,238.5113,238.2732,238.2732,1620.0
2017-08-29 12:05:00,270.21,270.34,270.21,270.31,1220.0,238.2908,238.4055,238.2908,238.379,1220.0
2017-08-29 12:10:00,270.31,270.42,270.3,270.31,2375.0,238.379,238.476,238.3702,238.379,2375.0
2017-08-29 12:15:00,270.36,270.45,270.35,270.37,1712.0,238.4231,238.5025,238.4143,238.4319,1712.0
2017-08-29 12:20:00,270.37,270.45,270.32,270.41,2460.0,238.4319,238.5025,238.3879,238.4672,2460.0
2017-08-29 12:25:00,270.42,270.45,270.38,270.41,1994.0,238.476,238.5025,238.4408,238.4672,1994.0
2017-08-29 12:30:00,270.37,270.41,270.3,270.4,3313.0,238.4319,238.4672,238.3702,238.4584,3313.0
2017-08-29 12:35:00,270.36,270.47,270.35,270.46,2882.0,238.4231,238.5201,238.4143,238.5113,2882.0
2017-08-29 12:40:00,270.39,270.5,270.38,270.4,4394.0,238.4496,238.5466,238.4408,238.4584,4394.0
2017-08-29 12:45:00,270.42,270.5,270.39,270.5,4448.0,238.476,238.5466,238.4496,238.5466,4448.0
2017-08-29 12:50:00,270.48,270.48,270.4,270.4,650.0,238.5289,238.5289,238.4584,238.4584,650.0
2017-08-29 12:55:00,270.39,270.4,270.31,270.31,1920.0,238.4496,238.4584,238.379,238.379,1920.0
2017-08-29 13:00:00,270.3,270.3,270.12,270.13,1900.0,238.3702,238.3702,238.2115,238.2203,1900.0
2017-08-29 13:05:00,270.13,270.24,270.13,270.18,896.0,238.2203,238.3173,238.2203,238.2644,896.0
2017-08-29 13:10:00,270.17,270.22,270.14,270.21,1800.0,238.2556,238.2997,238.2291,238.2908,1800.0
2017-08-29 13:15:00,270.15,270.17,270.08,270.11,3900.0,238.2379,238.2556,238.1762,238.2027,3900.0
2017-08-29 13:20:00,270.15,270.2,270.09,270.17,6850.0,238.2379,238.282,238.185,238.2556,6850.0
2017-08-29 13:25:00,270.18,270.38,270.11,270.3,3964.0,238.2644,238.4408,238.2027,238.3702,3964.0
2017-08-29 13:30:00,270.31,270.34,270.09,270.25,4271.0,238.379,238.4055,238.185,238.3261,4271.0
2017-08-29 13:35:00,270.2,270.26,270.16,270.19,1900.0,238.282,238.3349,238.2468,238.2732,1900.0
2017-08-29 13:40:00,270.2,270.25,270.14,270.22,3619.0,238.282,238.3261,238.2291,238.2997,3619.0
2017-08-29 13:45:00,270.21,270.24,270.06,270.16,10777.0,238.2908,238.3173,238.1586,238.2468,10777.0
2017-08-29 13:50:00,270.19,270.23,270.1,270.1,3139.0,238.2732,238.3085,238.1938,238.1938,3139.0
2017-08-29 13:55:00,270.17,270.23,270.04,270.23,2072.0,238.2556,238.3085,238.1409,238.3085,2072.0
2017-08-29 14:00:00,270.17,270.2,270.12,270.12,2137.0,238.2556,238.282,238.2115,238.2115,2137.0
2017-08-29 14:05:00,270.17,270.23,270.05,270.09,1132.0,238.2556,238.3085,238.1497,238.185,1132.0
2017-08-29 14:10:00,270.06,270.24,270.03,270.21,1466.0,238.1586,238.3173,238.1321,238.2908,1466.0
2017-08-29 14:15:00,270.21,270.26,270.12,270.12,2895.0,238.2908,238.3349,238.2115,238.2115,2895.0
2017-08-29 14:20:00,270.19,270.24,270.15,270.18,1804.0,238.2732,238.3173,238.2379,238.2644,1804.0
2017-08-29 14:25:00,270.22,270.32,270.11,270.11,3372.0,238.2997,238.3879,238.2027,238.2027,3372.0
2017-08-29 14:30:00,270.19,270.36,270.19,270.36,700.0,238.2732,238.4231,238.2732,238.4231,700.0
2017-08-29 14:35:00,270.41,270.42,270.37,270.37,3212.0,238.4672,238.476,238.4319,238.4319,3212.0
2017-08-29 14:40:00,270.43,270.43,270.31,270.35,2102.0,238.4849,238.4849,238.379,238.4143,2102.0
2017-08-29 14:45:00,270.43,270.45,270.37,270.41,1200.0,238.4849,238.5025,238.4319,238.4672,1200.0
2017-08-29 14:50:00,270.4,270.47,270.4,270.44,1392.0,238.4584,238.5201,238.4584,238.4937,1392.0
2017-08-29 14:55:00,270.44,270.49,270.43,270.48,2041.0,238.4937,238.5378,238.4849,238.5289,2041.0
2017-08-29 15:00:00,270.44,270.44,270.38,270.43,1600.0,238.4937,238.4937,238.4408,238.4849,1600.0
2017-08-29 15:05:00,270.43,270.52,270.38,270.51,5151.0,238.4849,238.5642,238.4408,238.5554,5151.0
2017-08-29 15:10:00,270.5,270.54,270.46,270.5,2777.0,238.5466,238.5819,238.5113,238.5466,2777.0
2017-08-29 15:15:00,270.51,270.6,270.47,270.6,6671.0,238.5554,238.6348,238.5201,238.6348,6671.0
2017-08-29 15:20:00,270.62,270.77,270.6,270.75,4794.0,238.6524,238.7847,238.6348,238.7671,4794.0
2017-08-29 15:25:00,270.76,270.84,270.75,270.84,2700.0,238.7759,238.8464,238.7671,238.8464,2700.0
2017-08-29 15:30:00,270.79,270.83,270.7,270.7,5799.0,238.8023,238.8376,238.723,238.723,5799.0
2017-08-29 15:35:00,270.76,270.77,270.55,270.57,3602.0,238.7759,238.7847,238.5907,238.6083,3602.0
2017-08-29 15:40:00,270.6,270.7,270.54,270.67,7138.0,238.6348,238.723,238.5819,238.6965,7138.0
2017-08-29 15:45:00,270.67,270.74,270.64,270.69,4400.0,238.6965,238.7582,238.67,238.7141,4400.0
2017-08-29 15:50:00,270.66,270.7,270.59,270.65,7987.0,238.6877,238.723,238.626,238.6789,7987.0
2017-08-29 15:55:00,270.65,270.87,270.61,270.7,24629.0,238.6789,238.8729,238.6436,238.723,24629.0
2017-08-30 09:30:00,270.81,271.21,270.33,270.54,8281.0,238.82,239.1727,238.3967,238.5819,8281.0
2017-08-30 09:35:00,270.49,270.87,270.48,270.74,500.0,238.5378,238.8729,238.5289,238.7582,500.0
2017-08-30 09:40:00,270.52,270.94,270.51,270.69,2080.0,238.5642,238.9346,238.5554,238.7141,2080.0
2017-08-30 09:45:00,270.49,270.9,270.48,270.62,3487.0,238.5378,238.8993,238.5289,238.6524,3487.0
2017-08-30 09:50:00,270.74,270.93,270.61,270.65,4393.0,238.7582,238.9258,238.6436,238.6789,4393.0
2017-08-30 09:55:00,270.59,270.74,270.54,270.66,1415.0,238.626,238.7582,238.5819,238.6877,1415.0
2017-08-30 10:00:00,270.56,270.56,270.18,270.28,4569.0,238.5995,238.5995,238.2644,238.3526,4569.0
2017-08-30 10:05:00,270.51,270.77,270.33,270.66,1499.0,238.5554,238.7847,238.3967,238.6877,1499.0
2017-08-30 10:10:00,270.68,271.04,270.68,270.96,5745.0,238.7053,239.0228,238.7053,238.9522,5745.0
2017-08-30 10:15:00,270.87,270.87,270.62,270.84,1700.0,238.8729,238.8729,238.6524,238.8464,1700.0
2017-08-30 10:20:00,270.75,270.76,270.42,270.47,2700.0,238.7671,238.7759,238.476,238.5201,2700.0
2017-08-30 10:25:00,270.51,270.52,270.4,270.46,2500.0,238.5554,238.5642,238.4584,238.5113,2500.0
2017-08-30 10:30:00,270.34,270.52,270.28,270.52,6082.0,238.4055,238.5642,238.3526,238.5642,6082.0
2017-08-30 10:35:00,270.54,270.7,270.05,270.24,3365.0,238.5819,238.723,238.1497,238.3173,3365.0
2017-08-30 10:40:00,270.09,270.09,269.93,270.0,1352.0,238.185,238.185,238.0439,238.1057,1352.0
2017-08-30 10:45:00,270.0,270.45,269.99,270.35,1200.0,238.1057,238.5025,238.0968,238.4143,1200.0
2017-08-30 10:50:00,270.19,270.43,270.15,270.15,1200.0,238.2732,238.4849,238.2379,238.2379,1200.0
2017-08-30 10:55:00,270.36,270.36,269.99,270.14,2035.0,238.4231,238.4231,238.0968,238.2291,2035.0
2017-08-30 11:00:00,270.13,270.2,269.9,269.94,1420.0,238.2203,238.282,238.0175,238.0527,1420.0
2017-08-30 11:05:00,269.99,270.05,269.9,269.93,3024.0,238.0968,238.1497,238.0175,238.0439,3024.0
2017-08-30 11:10:00,269.83,270.05,269.8,269.9,4093.0,237.9557,238.1497,237.9293,238.0175,4093.0
2017-08-30 11:15:00,269.98,269.98,269.89,269.89,646.0,238.088,238.088,238.0086,238.0086,646.0
2017-08-30 11:20:00,269.93,270.08,269.86,270.08,1802.0,238.0439,238.1762,237.9822,238.1762,1802.0
2017-08-30 11:25:00,270.0,270.17,270.0,270.17,1600.0,238.1057,238.2556,238.1057,238.2556,1600.0
2017-08-30 11:30:00,270.16,270.28,270.15,270.21,2500.0,238.2468,238.3526,238.2379,238.2908,2500.0
2017-08-30 11:35:00,270.14,270.23,270.11,270.13,2101.0,238.2291,238.3085,238.2027,238.2203,2101.0
2017-08-30 11:40:00,270.24,270.3,270.13,270.13,2509.0,238.3173,238.3702,238.2203,238.2203,2509.0
2017-08-30 11:45:00,270.11,270.14,269.87,270.01,2939.0,238.2027,238.2291,237.991,238.1145,2939.0
2017-08-30 11:50:00,270.0,270.09,269.96,270.03,2500.0,238.1057,238.185,238.0704,238.1321,2500.0
2017-08-30 11:55:00,270.08,270.09,269.97,270.0,2600.0,238.1762,238.185,238.0792,238.1057,2600.0
2017-08-30 12:00:00,270.03,270.03,269.94,269.94,600.0,238.1321,238.1321,238.0527,238.0527,600.0
2017-08-30 12:05:00,270.0,270.03,269.93,270.01,2200.0,238.1057,238.1321,238.0439,238.1145,2200.0
2017-08-30 12:10:00,270.01,270.02,269.99,270.0,832.0,238.1145,238.1233,238.0968,238.1057,832.0
2017-08-30 12:15:00,270.0,270.33,270.0,270.33,1100.0,238.1057,238.3967,238.1057,238.3967,1100.0
2017-08-30 12:20:00,270.33,270.43,270.26,270.43,3417.0,238.3967,238.4849,238.3349,238.4849,3417.0
2017-08-30 12:25:00,270.59,270.74,270.46,270.67,3100.0,238.626,238.7582,238.5113,238.6965,3100.0
2017-08-30 12:30:00,270.59,270.67,270.43,270.43,2300.0,238.626,238.6965,238.4849,238.4849,2300.0
2017-08-30 12:35:00,270.5,270.52,270.38,270.46,1000.0,238.5466,238.5642,238.4408,238.5113,1000.0
2017-08-30 12:40:00,270.43,270.43,270.24,270.24,2200.0,238.4849,238.4849,238.3173,238.3173,2200.0
2017-08-30 12:45:00,270.46,270.46,270.34,270.34,400.0,238.5113,238.5113,238.4055,238.4055,400.0
2017-08-30 12:50:00,270.45,270.45,270.28,270.33,1800.0,238.5025,238.5025,238.3526,238.3967,1800.0
2017-08-30 12:55:00,270.27,270.37,270.25,270.27,1439.0,238.3438,238.4319,238.3261,238.3438,1439.0
2017-08-30 13:00:00,270.29,270.3,270.22,270.22,600.0,238.3614,238.3702,238.2997,238.2997,600.0
2017-08-30 13:05:00,270.22,270.37,270.21,270.3,737.0,238.2997,238.4319,238.2908,238.3702,737.0
2017-08-30 13:10:00,270.21,270.53,270.21,270.53,1997.0,238.2908,238.573,238.2908,238.573,1997.0
2017-08-30 13:15:00,270.33,270.52,270.32,270.42,800.0,238.3967,238.5642,238.3879,238.476,800.0
2017-08-30 13:20:00,270.44,270.53,270.44,270.53,550.0,238.4937,238.573,238.4937,238.573,550.0
2017-08-30 13:25:00,270.52,270.52,270.51,270.52,500.0,238.5642,238.5642,238.5554,238.5642,500.0
2017-08-30 13:30:00,270.64,270.7,270.64,270.7,600.0,238.67,238.723,238.67,238.723,600.0
2017-08-30 13:35:00,270.78,270.91,270.76,270.88,1595.0,238.7935,238.9082,238.7759,238.8817,1595.0
2017-08-30 13:40:00,270.86,270.93,270.82,270.93,600.0,238.8641,238.9258,238.8288,238.9258,600.0
2017-08-30 13:45:00,270.93,270.95,270.84,270.84,1300.0,238.9258,238.9434,238.8464,238.8464,1300.0
2017-08-30 13:50:00,270.9,270.9,270.82,270.82,1217.0,238.8993,238.8993,238.8288,238.8288,1217.0
2017-08-30 13:55:00,270.89,270.89,270.89,270.89,100.0,238.8905,238.8905,238.8905,238.8905,100.0
2017-08-30 14:00:00,270.83,270.87,270.76,270.86,1000.0,238.8376,238.8729,238.7759,238.8641,1000.0
2017-08-30 14:05:00,270.77,270.77,270.77,270.77,100.0,238.7847,238.7847,238.7847,238.7847,100.0
2017-08-30 14:10:00,270.81,270.87,270.72,270.82,1507.0,238.82,238.8729,238.7406,238.8288,1507.0
2017-08-30 14:15:00,270.79,270.87,270.74,270.78,900.0,238.8023,238.8729,238.7582,238.7935,900.0
2017-08-30 14:20:00,270.82,270.84,270.5,270.57,4267.0,238.8288,238.8464,238.5466,238.6083,4267.0
2017-08-30 14:25:00,270.48,270.6,270.48,270.59,2533.0,238.5289,238.6348,238.5289,238.626,2533.0
2017-08-30 14:30:00,270.52,270.75,270.52,270.75,1307.0,238.5642,238.7671,238.5642,238.7671,1307.0
2017-08-30 14:35:00,270.69,270.92,270.68,270.92,2100.0,238.7141,238.917,238.7053,238.917,2100.0
2017-08-30 14:40:00,270.91,270.93,270.76,270.76,1780.0,238.9082,238.9258,238.7759,238.7759,1780.0
2017-08-30 14:45:00,270.72,270.74,270.64,270.74,300.0,238.7406,238.7582,238.67,238.7582,300.0
2017-08-30 14:50:00,270.88,270.9,270.74,270.84,2849.0,238.8817,238.8993,238.7582,238.8464,2849.0
2017-08-30 14:55:00,270.83,270.92,270.8,270.85,1000.0,238.8376,238.917,238.8111,238.8552,1000.0
2017-08-30 15:00:00,270.85,270.94,270.79,270.82,1657.0,238.8552,238.9346,238.8023,238.8288,1657.0
2017-08-30 15:05:00,270.86,271.02,270.84,270.93,1800.0,238.8641,239.0052,238.8464,238.9258,1800.0
2017-08-30 15:10:00,270.94,270.99,270.91,270.91,600.0,238.9346,238.9787,238.9082,238.9082,600.0
2017-08-30 15:15:00,270.91,270.99,270.86,270.9,2504.0,238.9082,238.9787,238.8641,238.8993,2504.0
2017-08-30 15:20:00,270.94,270.96,270.87,270.87,943.0,238.9346,238.9522,238.8729,238.8729,943.0
2017-08-30 15:25:00,270.88,270.99,270.88,270.96,1018.0,238.8817,238.9787,238.8817,238.9522,1018.0
2017-08-30 15:30:00,270.82,270.92,270.8,270.92,1200.0,238.8288,238.917,238.8111,238.917,1200.0
2017-08-30 15:35:00,270.89,270.89,270.54,270.65,5034.0,238.8905,238.8905,238.5819,238.6789,5034.0
2017-08-30 15:40:00,270.59,270.59,270.31,270.45,4503.0,238.626,238.626,238.379,238.5025,4503.0
2017-08-30 15:45:00,270.57,270.74,270.47,270.65,3197.0,238.6083,238.7582,238.5201,238.6789,3197.0
2017-08-30 15:50:00,270.78,270.94,270.75,270.8,7805.0,238.7935,238.9346,238.7671,238.8111,7805.0
2017-08-30 15:55:00,270.88,271.01,270.8,270.98,22577.0,238.8817,238.9963,238.8111,238.9699,22577.0
2017-08-31 09:30:00,271.73,271.76,271.28,271.34,9263.0,239.6313,239.6577,239.2344,239.2874,9263.0
2017-08-31 09:35:00,271.34,271.47,271.14,271.37,3900.0,239.2874,239.402,239.111,239.3138,3900.0
2017-08-31 09:40:00,271.4,271.54,271.2,271.2,2700.0,239.3403,239.4637,239.1639,239.1639,2700.0
2017-08-31 09:45:00,271.28,271.46,271.19,271.38,1203.0,239.2344,239.3932,239.1551,239.3226,1203.0
2017-08-31 09:50:00,271.32,271.32,271.1,271.18,1109.0,239.2697,239.2697,239.0757,239.1463,1109.0
2017-08-31 09:55:00,271.25,271.26,271.01,271.02,3086.0,239.208,239.2168,238.9963,239.0052,3086.0
2017-08-31 10:00:00,270.96,271.05,270.74,271.05,1600.0,238.9522,239.0316,238.7582,239.0316,1600.0
2017-08-31 10:05:00,271.05,271.16,270.93,270.93,1108.0,239.0316,239.1286,238.9258,238.9258,1108.0
2017-08-31 10:10:00,270.84,270.84,270.63,270.63,3222.0,238.8464,238.8464,238.6612,238.6612,3222.0
2017-08-31 10:15:00,270.62,270.62,270.38,270.41,1000.0,238.6524,238.6524,238.4408,238.4672,1000.0
2017-08-31 10:20:00,270.42,270.6,270.3,270.45,3514.0,238.476,238.6348,238.3702,238.5025,3514.0
2017-08-31 10:25:00,270.54,270.88,270.54,270.88,3469.0,238.5819,238.8817,238.5819,238.8817,3469.0
2017-08-31 10:30:00,270.88,270.88,270.18,270.18,2676.0,238.8817,238.8817,238.2644,238.2644,2676.0
2017-08-31 10:35:00,270.29,270.39,270.08,270.39,3301.0,238.3614,238.4496,238.1762,238.4496,3301.0
2017-08-31 10:40:00,270.52,270.53,270.26,270.53,2497.0,238.5642,238.573,238.3349,238.573,2497.0
2017-08-31 10:45:00,270.53,270.53,270.25,270.25,1783.0,238.573,238.573,238.3261,238.3261,1783.0
2017-08-31 10:50:00,270.34,270.4,270.26,270.33,2479.0,238.4055,238.4584,238.3349,238.3967,2479.0
2017-08-31 10:55:00,270.22,270.23,270.02,270.19,2526.0,238.2997,238.3085,238.1233,238.2732,2526.0
2017-08-31 11:00:00,270.19,270.2,270.05,270.19,2745.0,238.2732,238.282,238.1497,238.2732,2745.0
2017-08-31 11:05:00,270.29,270.38,270.2,270.38,400.0,238.3614,238.4408,238.282,238.4408,400.0
2017-08-31 11:10:00,270.41,270.7,270.41,270.7,1400.0,238.4672,238.723,238.4672,238.723,1400.0
2017-08-31 11:15:00,270.67,270.71,270.58,270.66,1631.0,238.6965,238.7318,238.6171,238.6877,1631.0
2017-08-31 11:20:00,270.67,270.7,270.55,270.67,3443.0,238.6965,238.723,238.5907,238.6965,3443.0
2017-08-31 11:25:00,270.61,270.62,270.51,270.51,1845.0,238.6436,238.6524,238.5554,238.5554,1845.0
2017-08-31 11:30:00,270.44,270.49,270.17,270.36,5708.0,238.4937,238.5378,238.2556,238.4231,5708.0
2017-08-31 11:35:00,270.39,270.52,270.38,270.48,2397.0,238.4496,238.5642,238.4408,238.5289,2397.0
2017-08-31 11:40:00,270.61,270.84,270.59,270.84,2260.0,238.6436,238.8464,238.626,238.8464,2260.0
2017-08-31 11:45:00,270.79,270.8,270.52,270.52,1911.0,238.8023,238.8111,238.5642,238.5642,1911.0
2017-08-31 11:50:00,270.46,270.66,270.42,270.58,1500.0,238.5113,238.6877,238.476,238.6171,1500.0
2017-08-31 11:55:00,270.54,270.59,270.44,270.54,2322.0,238.5819,238.626,238.4937,238.5819,2322.0
2017-08-31 12:00:00,270.56,270.66,270.53,270.53,1300.0,238.5995,238.6877,238.573,238.573,1300.0
2017-08-31 12:05:00,270.6,270.61,270.49,270.56,1800.0,238.6348,238.6436,238.5378,238.5995,1800.0
2017-08-31 12:10:00,270.52,270.52,270.44,270.44,2700.0,238.5642,238.5642,238.4937,238.4937,2700.0
2017-08-31 12:15:00,270.52,270.62,270.46,270.59,2705.0,238.5642,238.6524,238.5113,238.626,2705.0
2017-08-31 12:20:00,270.67,270.72,270.62,270.62,900.0,238.6965,238.7406,238.6524,238.6524,900.0
2017-08-31 12:25:00,270.62,270.62,270.43,270.54,1511.0,238.6524,238.6524,238.4849,238.5819,1511.0
2017-08-31 12:30:00,270.58,270.58,270.43,270.5,4700.0,238.6171,238.6171,238.4849,238.5466,4700.0
2017-08-31 12:35:00,270.51,270.65,270.45,270.6,2200.0,238.5554,238.6789,238.5025,238.6348,2200.0
2017-08-31 12:40:00,270.59,270.62,270.57,270.57,614.0,238.626,238.6524,238.6083,238.6083,614.0
2017-08-31 12:45:00,270.64,270.66,270.47,270.55,3032.0,238.67,238.6877,238.5201,238.5907,3032.0
2017-08-31 12:50:00,270.5,270.51,270.47,270.5,1093.0,238.5466,238.5554,238.5201,238.5466,1093.0
2017-08-31 12:55:00,270.47,270.58,270.47,270.58,1609.0,238.5201,238.6171,238.5201,238.6171,1609.0
2017-08-31 13:00:00,270.6,270.6,270.45,270.45,1627.0,238.6348,238.6348,238.5025,238.5025,1627.0
2017-08-31 13:05:00,270.44,270.6,270.42,270.55,3000.0,238.4937,238.6348,238.476,238.5907,3000.0
2017-08-31 13:10:00,270.55,270.55,270.43,270.53,1900.0,238.5907,238.5907,238.4849,238.573,1900.0
2017-08-31 13:15:00,270.5,270.63,270.44,270.62,3200.0,238.5466,238.6612,238.4937,238.6524,3200.0
2017-08-31 13:20:00,270.67,270.67,270.64,270.64,400.0,238.6965,238.6965,238.67,238.67,400.0
2017-08-31 13:25:00,270.67,270.71,270.51,270.51,2700.0,238.6965,238.7318,238.5554,238.5554,2700.0
2017-08-31 13:30:00,270.52,270.55,270.5,270.5,400.0,238.5642,238.5907,238.5466,238.5466,400.0
2017-08-31 13:35:00,270.5,270.63,270.46,270.55,3500.0,238.5466,238.6612,238.5113,238.5907,3500.0
2017-08-31 13:40:00,270.51,270.54,270.4,270.54,4831.0,238.5554,238.5819,238.4584,238.5819,4831.0
2017-08-31 13:45:00,270.48,270.51,270.46,270.46,1208.0,238.5289,238.5554,238.5113,238.5113,1208.0
2017-08-31 13:50:00,270.4,270.51,270.38,270.46,4943.0,238.4584,238.5554,238.4408,238.5113,4943.0
2017-08-31 13:55:00,270.45,270.53,270.45,270.5,2209.0,238.5025,238.573,238.5025,238.5466,2209.0
2017-08-31 14:00:00,270.46,270.46,270.35,270.35,10615.0,238.5113,238.5113,238.4143,238.4143,10615.0
2017-08-31 14:05:00,270.34,270.42,270.29,270.35,1924.0,238.4055,238.476,238.3614,238.4143,1924.0
2017-08-31 14:10:00,270.32,270.35,270.29,270.3,1306.0,238.3879,238.4143,238.3614,238.3702,1306.0
2017-08-31 14:15:00,270.32,270.36,270.31,270.32,1266.0,238.3879,238.4231,238.379,238.3879,1266.0
2017-08-31 14:20:00,270.32,270.36,270.25,270.36,5107.0,238.3879,238.4231,238.3261,238.4231,5107.0
2017-08-31 14:25:00,270.37,270.53,270.37,270.53,1842.0,238.4319,238.573,238.4319,238.573,1842.0
2017-08-31 14:30:00,270.62,270.62,270.55,270.57,4488.0,238.6524,238.6524,238.5907,238.6083,4488.0
2017-08-31 14:35:00,270.6,270.64,270.56,270.6,2097.0,238.6348,238.67,238.5995,238.6348,2097.0
2017-08-31 14:40:00,270.65,270.7,270.58,270.7,1366.0,238.6789,238.723,238.6171,238.723,1366.0
2017-08-31 14:45:00,270.67,270.86,270.67,270.85,3248.0,238.6965,238.8641,238.6965,238.8552,3248.0
2017-08-31 14:50:00,270.78,271.28,270.78,271.28,3704.0,238.7935,239.2344,238.7935,239.2344,3704.0
2017-08-31 14:55:00,271.25,271.37,271.13,271.36,5389.0,239.208,239.3138,239.1022,239.305,5389.0
2017-08-31 15:00:00,271.37,271.42,271.16,271.33,7238.0,239.3138,239.3579,239.1286,239.2785,7238.0
2017-08-31 15:05:00,271.36,271.72,271.33,271.72,5748.0,239.305,239.6225,239.2785,239.6225,5748.0
2017-08-31 15:10:00,271.67,271.84,271.65,271.84,4521.0,239.5784,239.7283,239.5607,239.7283,4521.0
2017-08-31 15:15:00,271.85,272.07,271.8,272.06,6528.0,239.7371,239.9311,239.693,239.9223,6528.0
2017-08-31 15:20:00,272.05,272.14,271.96,272.14,7171.0,239.9135,239.9929,239.8341,239.9929,7171.0
2017-08-31 15:25:00,272.13,272.44,272.08,272.32,20714.0,239.984,240.2574,239.9399,240.1516,20714.0
2017-08-31 15:30:00,272.28,272.69,272.21,272.69,14112.0,240.1163,240.4779,240.0546,240.4779,14112.0
2017-08-31 15:35:00,272.67,272.77,272.41,272.47,20943.0,240.4603,240.5484,240.231,240.2839,20943.0
2017-08-31 15:40:00,272.43,272.64,272.43,272.63,13138.0,240.2486,240.4338,240.2486,240.425,13138.0
2017-08-31 15:45:00,272.63,272.66,272.08,272.08,30831.0,240.425,240.4514,239.9399,239.9399,30831.0
2017-08-31 15:50:00,272.15,272.17,271.96,272.13,21480.0,240.0017,240.0193,239.8341,239.984,21480.0
2017-08-31 15:55:00,272.06,272.25,271.88,272.0,51366.0,239.9223,240.0899,239.7636,239.8694,51366.0
2017-09-01 09:30:00,272.03,272.08,271.52,272.03,21372.0,239.8959,239.9399,239.4461,239.8959,21372.0
2017-09-01 09:35:00,272.03,272.32,271.83,272.01,6233.0,239.8959,240.1516,239.7195,239.8782,6233.0
2017-09-01 09:40:00,271.96,271.99,271.72,271.93,2666.0,239.8341,239.8606,239.6225,239.8077,2666.0
2017-09-01 09:45:00,272.0,272.0,271.34,271.34,3478.0,239.8694,239.8694,239.2874,239.2874,3478.0
2017-09-01 09:50:00,271.36,271.7,271.28,271.45,6046.0,239.305,239.6048,239.2344,239.3844,6046.0
2017-09-01 09:55:00,271.44,271.44,270.68,270.84,7695.0,239.3755,239.3755,238.7053,238.8464,7695.0
2017-09-01 10:00:00,270.96,271.27,270.92,271.15,1845.0,238.9522,239.2256,238.917,239.1198,1845.0
2017-09-01 10:05:00,271.15,271.17,270.9,270.9,2056.0,239.1198,239.1374,238.8993,238.8993,2056.0
2017-09-01 10:10:00,270.92,271.06,270.68,270.68,4330.0,238.917,239.0404,238.7053,238.7053,4330.0
2017-09-01 10:15:00,270.64,270.74,270.19,270.27,5402.0,238.67,238.7582,238.2732,238.3438,5402.0
2017-09-01 10:20:00,270.29,270.4,270.16,270.17,5671.0,238.3614,238.4584,238.2468,238.2556,5671.0
2017-09-01 10:25:00,270.26,270.45,270.17,270.17,3655.0,238.3349,238.5025,238.2556,238.2556,3655.0
2017-09-01 10:30:00,270.28,270.4,270.17,270.31,3300.0,238.3526,238.4584,238.2556,238.379,3300.0
2017-09-01 10:35:00,270.19,270.32,270.15,270.29,3120.0,238.2732,238.3879,238.2379,238.3614,3120.0
2017-09-01 10:40:00,270.16,270.26,269.99,269.99,2485.0,238.2468,238.3349,238.0968,238.0968,2485.0
2017-09-01 10:45:00,269.97,270.41,269.9,270.25,2668.0,238.0792,238.4672,238.0175,238.3261,2668.0
2017-09-01 10:50:00,270.3,270.3,269.83,269.91,10022.0,238.3702,238.3702,237.9557,238.0263,10022.0
2017-09-01 10:55:00,270.12,270.42,270.12,270.25,2495.0,238.2115,238.476,238.2115,238.3261,2495.0
2017-09-01 11:00:00,270.24,270.48,270.03,270.03,4553.0,238.3173,238.5289,238.1321,238.1321,4553.0
2017-09-01 11:05:00,270.05,270.37,269.99,270.27,7401.0,238.1497,238.4319,238.0968,238.3438,7401.0
2017-09-01 11:10:00,270.36,270.45,270.07,270.07,8990.0,238.4231,238.5025,238.1674,238.1674,8990.0
2017-09-01 11:15:00,270.19,270.3,270.19,270.3,1100.0,238.2732,238.3702,238.2732,238.3702,1100.0
2017-09-01 11:20:00,270.06,270.25,269.99,270.06,1400.0,238.1586,238.3261,238.0968,238.1586,1400.0
2017-09-01 11:25:00,270.1,270.16,269.9,269.9,2400.0,238.1938,238.2468,238.0175,238.0175,2400.0
2017-09-01 11:30:00,270.07,270.18,270.0,270.09,1800.0,238.1674,238.2644,238.1057,238.185,1800.0
2017-09-01 11:35:00,270.16,270.28,270.12,270.16,1600.0,238.2468,238.3526,238.2115,238.2468,1600.0
2017-09-01 11:40:00,270.02,270.47,270.02,270.47,12111.0,238.1233,238.5201,238.1233,238.5201,12111.0
2017-09-01 11:45:00,270.44,270.58,270.28,270.36,6080.0,238.4937,238.6171,238.3526,238.4231,6080.0
2017-09-01 11:50:00,270.41,270.5,270.22,270.27,9664.0,238.4672,238.5466,238.2997,238.3438,9664.0
2017-09-01 11:55:00,270.33,270.41,270.2,270.34,10600.0,238.3967,238.4672,238.282,238.4055,10600.0
2017-09-01 12:00:00,270.42,270.44,270.14,270.14,4610.0,238.476,238.4937,238.2291,238.2291,4610.0
2017-09-01 12:05:00,270.1,270.19,270.0,270.11,2025.0,238.1938,238.2732,238.1057,238.2027,2025.0
2017-09-01 12:10:00,270.1,270.25,270.08,270.21,1400.0,238.1938,238.3261,238.1762,238.2908,1400.0
2017-09-01 12:15:00,270.16,270.16,269.9,269.96,3885.0,238.2468,238.2468,238.0175,238.0704,3885.0
2017-09-01 12:20:00,270.0,270.1,270.0,270.07,1028.0,238.1057,238.1938,238.1057,238.1674,1028.0
2017-09-01 12:25:00,270.14,270.27,270.13,270.24,2100.0,238.2291,238.3438,238.2203,238.3173,2100.0
2017-09-01 12:30:00,270.29,270.34,270.18,270.18,1705.0,238.3614,238.4055,238.2644,238.2644,1705.0
2017-09-01 12:35:00,270.24,270.5,270.23,270.44,900.0,238.3173,238.5466,238.3085,238.4937,900.0
2017-09-01 12:40:00,270.49,270.55,270.45,270.53,2209.0,238.5378,238.5907,238.5025,238.573,2209.0
2017-09-01 12:45:00,270.48,270.6,270.47,270.47,1332.0,238.5289,238.6348,238.5201,238.5201,1332.0
2017-09-01 12:50:00,270.44,270.53,270.33,270.41,4490.0,238.4937,238.573,238.3967,238.4672,4490.0
2017-09-01 12:55:00,270.4,270.48,270.31,270.48,1509.0,238.4584,238.5289,238.379,238.5289,1509.0
2017-09-01 13:00:00,270.52,270.59,270.42,270.54,2685.0,238.5642,238.626,238.476,238.5819,2685.0
2017-09-01 13:05:00,270.54,270.54,270.5,270.54,1000.0,238.5819,238.5819,238.5466,238.5819,1000.0
2017-09-01 13:10:00,270.57,270.68,270.49,270.6,2913.0,238.6083,238.7053,238.5378,238.6348,2913.0
2017-09-01 13:15:00,270.59,270.69,270.56,270.56,1725.0,238.626,238.7141,238.5995,238.5995,1725.0
2017-09-01 13:20:00,270.52,270.56,270.42,270.56,2650.0,238.5642,238.5995,238.476,238.5995,2650.0
2017-09-01 13:25:00,270.56,270.56,270.42,270.42,1020.0,238.5995,238.5995,238.476,238.476,1020.0
2017-09-01 13:30:00,270.48,270.53,270.44,270.46,8760.0,238.5289,238.573,238.4937,238.5113,8760.0
2017-09-01 13:35:00,270.49,270.61,270.48,270.52,4028.0,238.5378,238.6436,238.5289,238.5642,4028.0
2017-09-01 13:40:00,270.55,270.58,270.35,270.44,4480.0,238.5907,238.6171,238.4143,238.4937,4480.0
2017-09-01 13:45:00,270.47,270.52,270.46,270.52,800.0,238.5201,238.5642,238.5113,238.5642,800.0
2017-09-01 13:50:00,270.53,270.58,270.47,270.47,1520.0,238.573,238.6171,238.5201,238.5201,1520.0
2017-09-01 13:55:00,270.46,270.46,270.22,270.35,1829.0,238.5113,238.5113,238.2997,238.4143,1829.0
2017-09-01 14:00:00,270.22,270.31,270.17,270.24,2720.0,238.2997,238.379,238.2556,238.3173,2720.0
2017-09-01 14:05:00,270.2,270.22,270.18,270.22,1968.0,238.282,238.2997,238.2644,238.2997,1968.0
2017-09-01 14:10:00,270.15,270.15,270.02,270.02,2010.0,238.2379,238.2379,238.1233,238.1233,2010.0
2017-09-01 14:15:00,270.1,270.1,269.95,270.01,3406.0,238.1938,238.1938,238.0616,238.1145,3406.0
2017-09-01 14:20:00,270.0,270.05,269.9,269.9,6370.0,238.1057,238.1497,238.0175,238.0175,6370.0
2017-09-01 14:25:00,269.9,270.07,269.9,269.91,7100.0,238.0175,238.1674,238.0175,238.0263,7100.0
2017-09-01 14:30:00,269.97,270.03,269.89,270.01,7928.0,238.0792,238.1321,238.0086,238.1145,7928.0
2017-09-01 14:35:00,269.95,270.04,269.82,269.82,7379.0,238.0616,238.1409,237.9469,237.9469,7379.0
2017-09-01 14:40:00,269.94,269.97,269.8,269.94,8447.0,238.0527,238.0792,237.9293,238.0527,8447.0
2017-09-01 14:45:00,269.95,269.95,269.63,269.79,6906.0,238.0616,238.0616,237.7794,237.9205,6906.0
2017-09-01 14:50:00,269.7,269.84,269.67,269.74,7200.0,237.8411,237.9646,237.8146,237.8764,7200.0
2017-09-01 14:55:00,269.82,270.17,269.64,270.06,10387.0,237.9469,238.2556,237.7882,238.1586,10387.0
2017-09-01 15:00:00,270.07,270.17,270.07,270.15,1700.0,238.1674,238.2556,238.1674,238.2379,1700.0
2017-09-01 15:05:00,270.12,270.22,270.04,270.04,3383.0,238.2115,238.2997,238.1409,238.1409,3383.0
2017-09-01 15:10:00,270.11,270.11,269.82,269.82,1836.0,238.2027,238.2027,237.9469,237.9469,1836.0
2017-09-01 15:15:00,269.8,269.82,269.72,269.72,1243.0,237.9293,237.9469,237.8587,237.8587,1243.0
2017-09-01 15:20:00,269.75,269.79,269.66,269.75,2869.0,237.8852,237.9205,237.8058,237.8852,2869.0
2017-09-01 15:25:00,269.75,269.78,269.68,269.72,3173.0,237.8852,237.9116,237.8235,237.8587,3173.0
2017-09-01 15:30:00,269.72,269.72,269.64,269.66,6074.0,237.8587,237.8587,237.7882,237.8058,6074.0
2017-09-01 15:35:00,269.63,269.69,269.46,269.46,5579.0,237.7794,237.8323,237.6294,237.6294,5579.0
2017-09-01 15:40:00,269.41,269.45,269.22,269.41,7868.0,237.5853,237.6206,237.4178,237.5853,7868.0
2017-09-01 15:45:00,269.3,269.48,269.3,269.43,10562.0,237.4883,237.6471,237.4883,237.603,10562.0
2017-09-01 15:50:00,269.43,269.43,269.3,269.37,14197.0,237.603,237.603,237.4883,237.5501,14197.0
2017-09-01 15:55:00,269.35,269.35,269.0,269.02,30281.0,237.5324,237.5324,237.2238,237.2414,30281.0
2017-09-05 09:30:00,270.63,270.92,269.0,269.1,21734.0,238.6612,238.917,237.2238,237.312,21734.0
2017-09-05 09:35:00,269.0,269.01,268.4,268.9,3764.0,237.2238,237.2326,236.6947,237.1356,3764.0
2017-09-05 09:40:00,268.83,269.29,268.68,269.26,4293.0,237.0739,237.4795,236.9416,237.4531,4293.0
2017-09-05 09:45:00,268.85,269.48,268.84,269.37,3548.0,237.0915,237.6471,237.0827,237.5501,3548.0
2017-09-05 09:50:00,269.27,269.29,268.65,268.65,2731.0,237.4619,237.4795,236.9151,236.9151,2731.0
2017-09-05 09:55:00,268.6,269.16,268.6,269.16,2970.0,236.871,237.3649,236.871,237.3649,2970.0
2017-09-05 10:00:00,269.0,269.06,268.74,268.99,2500.0,237.2238,237.2767,236.9945,237.215,2500.0
2017-09-05 10:05:00,268.82,268.82,268.5,268.5,2350.0,237.065,237.065,236.7828,236.7828,2350.0
2017-09-05 10:10:00,268.53,268.6,268.29,268.43,2522.0,236.8093,236.871,236.5976,236.7211,2522.0
2017-09-05 10:15:00,268.48,268.71,268.42,268.49,1061.0,236.7652,236.968,236.7123,236.774,1061.0
2017-09-05 10:20:00,268.43,268.57,268.2,268.2,3420.0,236.7211,236.8446,236.5183,236.5183,3420.0
2017-09-05 10:25:00,268.28,268.48,268.14,268.37,3173.0,236.5888,236.7652,236.4654,236.6682,3173.0
2017-09-05 10:30:00,268.48,268.49,268.12,268.39,4486.0,236.7652,236.774,236.4477,236.6858,4486.0
2017-09-05 10:35:00,268.28,268.59,268.15,268.2,5850.0,236.5888,236.8622,236.4742,236.5183,5850.0
2017-09-05 10:40:00,268.26,268.56,267.8,268.39,9721.0,236.5712,236.8358,236.1655,236.6858,9721.0
2017-09-05 10:45:00,268.24,268.52,268.24,268.44,4150.0,236.5536,236.8005,236.5536,236.7299,4150.0
2017-09-05 10:50:00,268.47,268.49,267.89,267.89,7655.0,236.7564,236.774,236.2449,236.2449,7655.0
2017-09-05 10:55:00,267.95,268.47,267.94,268.47,3700.0,236.2978,236.7564,236.289,236.7564,3700.0
2017-09-05 11:00:00,268.38,268.54,268.22,268.41,5839.0,236.677,236.8181,236.5359,236.7035,5839.0
2017-09-05 11:05:00,268.4,268.48,268.28,268.41,7377.0,236.6947,236.7652,236.5888,236.7035,7377.0
2017-09-05 11:10:00,268.41,268.55,268.34,268.42,6725.0,236.7035,236.8269,236.6417,236.7123,6725.0
2017-09-05 11:15:00,268.4,268.53,268.32,268.32,5253.0,236.6947,236.8093,236.6241,236.6241,5253.0
2017-09-05 11:20:00,268.28,268.61,268.28,268.61,8000.0,236.5888,236.8798,236.5888,236.8798,8000.0
2017-09-05 11:25:00,268.63,268.63,268.39,268.41,2520.0,236.8975,236.8975,236.6858,236.7035,2520.0
2017-09-05 11:30:00,268.43,269.19,268.4,268.89,26952.0,236.7211,237.3913,236.6947,237.1268,26952.0
2017-09-05 11:35:00,268.81,269.14,268.81,269.05,4105.0,237.0562,237.3472,237.0562,237.2679,4105.0
2017-09-05 11:40:00,269.04,269.06,268.84,268.89,1690.0,237.2591,237.2767,237.0827,237.1268,1690.0
2017-09-05 11:45:00,268.75,269.06,268.62,268.92,6840.0,237.0033,237.2767,236.8887,237.1532,6840.0
2017-09-05 11:50:00,268.91,268.98,268.84,268.92,2050.0,237.1444,237.2061,237.0827,237.1532,2050.0
2017-09-05 11:55:00,268.92,269.03,268.91,269.03,2966.0,237.1532,237.2502,237.1444,237.2502,2966.0
2017-09-05 12:00:00,268.97,268.97,268.32,268.5,6002.0,237.1973,237.1973,236.6241,236.7828,6002.0
2017-09-05 12:05:00,268.53,268.61,268.34,268.34,2600.0,236.8093,236.8798,236.6417,236.6417,2600.0
2017-09-05 12:10:00,268.33,268.77,268.14,268.77,12389.0,236.6329,237.0209,236.4654,237.0209,12389.0
2017-09-05 12:15:00,268.81,269.03,268.6,269.03,5604.0,237.0562,237.2502,236.871,237.2502,5604.0
2017-09-05 12:20:00,269.07,269.09,268.74,268.91,2206.0,237.2855,237.3031,236.9945,237.1444,2206.0
2017-09-05 12:25:00,268.69,268.77,268.58,268.58,1710.0,236.9504,237.0209,236.8534,236.8534,1710.0
2017-09-05 12:30:00,268.53,268.53,268.23,268.38,2900.0,236.8093,236.8093,236.5447,236.677,2900.0
2017-09-05 12:35:00,268.46,268.82,268.37,268.63,2269.0,236.7476,237.065,236.6682,236.8975,2269.0
2017-09-05 12:40:00,268.64,268.65,268.32,268.53,1900.0,236.9063,236.9151,236.6241,236.8093,1900.0
2017-09-05 12:45:00,268.41,268.48,268.17,268.28,1400.0,236.7035,236.7652,236.4918,236.5888,1400.0
2017-09-05 12:50:00,268.32,268.32,267.98,268.17,2733.0,236.6241,236.6241,236.3243,236.4918,2733.0
2017-09-05 12:55:00,268.23,268.46,268.2,268.35,1452.0,236.5447,236.7476,236.5183,236.6506,1452.0
2017-09-05 13:00:00,268.3,268.3,267.93,268.14,1800.0,236.6065,236.6065,236.2802,236.4654,1800.0
2017-09-05 13:05:00,268.02,268.26,267.9,268.26,1400.0,236.3595,236.5712,236.2537,236.5712,1400.0
2017-09-05 13:10:00,268.11,268.39,267.8,268.38,17539.0,236.4389,236.6858,236.1655,236.677,17539.0
2017-09-05 13:15:00,268.33,269.09,268.33,269.09,3886.0,236.6329,237.3031,236.6329,237.3031,3886.0
2017-09-05 13:20:00,269.0,269.22,268.94,269.02,5186.0,237.2238,237.4178,237.1709,237.2414,5186.0
2017-09-05 13:25:00,268.84,268.91,268.77,268.9,1500.0,237.0827,237.1444,237.0209,237.1356,1500.0
2017-09-05 13:30:00,268.9,268.98,268.43,268.55,7079.0,237.1356,237.2061,236.7211,236.8269,7079.0
2017-09-05 13:35:00,268.56,268.74,268.48,268.74,3510.0,236.8358,236.9945,236.7652,236.9945,3510.0
2017-09-05 13:40:00,268.74,268.84,268.61,268.63,2257.0,236.9945,237.0827,236.8798,236.8975,2257.0
2017-09-05 13:45:00,268.76,268.9,268.76,268.81,1512.0,237.0121,237.1356,237.0121,237.0562,1512.0
2017-09-05 13:50:00,268.72,268.93,268.71,268.83,2494.0,236.9769,237.162,236.968,237.0739,2494.0
2017-09-05 13:55:00,268.91,268.91,268.7,268.77,2042.0,237.1444,237.1444,236.9592,237.0209,2042.0
2017-09-05 14:00:00,268.77,268.8,268.7,268.8,2263.0,237.0209,237.0474,236.9592,237.0474,2263.0
2017-09-05 14:05:00,268.85,268.86,268.62,268.62,1821.0,237.0915,237.1003,236.8887,236.8887,1821.0
2017-09-05 14:10:00,268.62,268.68,268.58,268.61,2000.0,236.8887,236.9416,236.8534,236.8798,2000.0
2017-09-05 14:15:00,268.6,268.72,268.49,268.72,2700.0,236.871,236.9769,236.774,236.9769,2700.0
2017-09-05 14:20:00,268.78,268.88,268.73,268.88,3900.0,237.0298,237.118,236.9857,237.118,3900.0
2017-09-05 14:25:00,268.88,268.94,268.74,268.86,5478.0,237.118,237.1709,236.9945,237.1003,5478.0
2017-09-05 14:30:00,268.84,268.85,268.75,268.78,1400.0,237.0827,237.0915,237.0033,237.0298,1400.0
2017-09-05 14:35:00,268.82,268.82,268.62,268.62,2600.0,237.065,237.065,236.8887,236.8887,2600.0
2017-09-05 14:40:00,268.61,268.71,268.43,268.59,3582.0,236.8798,236.968,236.7211,236.8622,3582.0
2017-09-05 14:45:00,268.64,268.67,268.41,268.41,1900.0,236.9063,236.9328,236.7035,236.7035,1900.0
2017-09-05 14:50:00,268.32,268.48,268.28,268.34,1729.0,236.6241,236.7652,236.5888,236.6417,1729.0
2017-09-05 14:55:00,268.39,268.53,268.37,268.45,2431.0,236.6858,236.8093,236.6682,236.7387,2431.0
2017-09-05 15:00:00,268.62,268.73,268.47,268.47,3380.0,236.8887,236.9857,236.7564,236.7564,3380.0
2017-09-05 15:05:00,268.43,268.48,268.18,268.48,4448.0,236.7211,236.7652,236.5006,236.7652,4448.0
2017-09-05 15:10:00,268.44,268.46,268.17,268.32,4700.0,236.7299,236.7476,236.4918,236.6241,4700.0
2017-09-05 15:15:00,268.4,268.48,268.23,268.48,2900.0,236.6947,236.7652,236.5447,236.7652,2900.0
2017-09-05 15:20:00,268.4,268.4,268.16,268.16,2373.0,236.6947,236.6947,236.483,236.483,2373.0
2017-09-05 15:25:00,268.23,268.41,268.23,268.33,2357.0,236.5447,236.7035,236.5447,236.6329,2357.0
2017-09-05 15:30:00,268.43,268.62,268.4,268.49,10712.0,236.7211,236.8887,236.6947,236.774,10712.0
2017-09-05 15:35:00,268.48,268.48,268.09,268.2,4300.0,236.7652,236.7652,236.4213,236.5183,4300.0
2017-09-05 15:40:00,268.27,268.29,268.17,268.26,3533.0,236.58,236.5976,236.4918,236.5712,3533.0
2017-09-05 15:45:00,268.17,268.21,267.9,268.03,8177.0,236.4918,236.5271,236.2537,236.3684,8177.0
2017-09-05 15:50:00,268.03,268.23,267.98,268.23,11717.0,236.3684,236.5447,236.3243,236.5447,11717.0
2017-09-05 15:55:00,268.21,268.27,267.99,268.07,48953.0,236.5271,236.58,236.3331,236.4036,48953.0
2017-09-06 09:30:00,268.95,268.95,266.69,266.69,12137.0,237.1797,237.1797,235.1867,235.1867,12137.0
2017-09-06 09:35:00,266.75,267.55,266.71,267.43,12203.0,235.2396,235.9451,235.2043,235.8392,12203.0
2017-09-06 09:40:00,267.5,267.89,267.5,267.8,1402.0,235.901,236.2449,235.901,236.1655,1402.0
2017-09-06 09:45:00,267.67,267.67,266.85,267.04,6336.0,236.0509,236.0509,235.3278,235.4953,6336.0
2017-09-06 09:50:00,266.99,267.21,266.71,266.8,3949.0,235.4512,235.6452,235.2043,235.2837,3949.0
2017-09-06 09:55:00,266.7,266.8,266.26,266.27,3900.0,235.1955,235.2837,234.8074,234.8163,3900.0
2017-09-06 10:00:00,266.46,267.09,266.35,266.91,4317.0,234.9838,235.5394,234.8868,235.3807,4317.0
2017-09-06 10:05:00,266.94,267.04,266.72,266.72,2768.0,235.4071,235.4953,235.2131,235.2131,2768.0
2017-09-06 10:10:00,266.42,266.52,266.39,266.47,1779.0,234.9485,235.0367,234.9221,234.9926,1779.0
2017-09-06 10:15:00,266.35,266.97,266.35,266.35,4885.0,234.8868,235.4336,234.8868,234.8868,4885.0
2017-09-06 10:20:00,266.49,266.8,266.49,266.58,3720.0,235.0103,235.2837,235.0103,235.0896,3720.0
2017-09-06 10:25:00,266.57,266.93,266.57,266.63,1300.0,235.0808,235.3983,235.0808,235.1337,1300.0
2017-09-06 10:30:00,266.68,266.76,266.55,266.57,1767.0,235.1778,235.2484,235.0632,235.0808,1767.0
2017-09-06 10:35:00,266.61,266.61,266.36,266.45,1300.0,235.1161,235.1161,234.8956,234.975,1300.0
2017-09-06 10:40:00,266.46,266.81,266.43,266.81,3900.0,234.9838,235.2925,234.9574,235.2925,3900.0
2017-09-06 10:45:00,266.86,267.03,266.67,266.71,2252.0,235.3366,235.4865,235.169,235.2043,2252.0
2017-09-06 10:50:00,266.67,266.77,266.62,266.63,1654.0,235.169,235.2572,235.1249,235.1337,1654.0
2017-09-06 10:55:00,266.81,266.85,266.69,266.84,1739.0,235.2925,235.3278,235.1867,235.3189,1739.0
2017-09-06 11:00:00,266.8,266.99,266.76,266.87,1200.0,235.2837,235.4512,235.2484,235.3454,1200.0
2017-09-06 11:05:00,266.85,266.85,266.48,266.48,1850.0,235.3278,235.3278,235.0015,235.0015,1850.0
2017-09-06 11:10:00,266.45,266.71,266.43,266.65,3684.0,234.975,235.2043,234.9574,235.1514,3684.0
2017-09-06 11:15:00,266.65,266.78,266.58,266.78,1900.0,235.1514,235.266,235.0896,235.266,1900.0
2017-09-06 11:20:00,266.66,266.77,266.61,266.68,2503.0,235.1602,235.2572,235.1161,235.1778,2503.0
2017-09-06 11:25:00,266.59,266.74,266.53,266.58,7001.0,235.0985,235.2307,235.0456,235.0896,7001.0
2017-09-06 11:30:00,266.51,266.62,266.49,266.51,5702.0,235.0279,235.1249,235.0103,235.0279,5702.0
2017-09-06 11:35:00,266.48,266.48,266.33,266.41,3500.0,235.0015,235.0015,234.8692,234.9397,3500.0
2017-09-06 11:40:00,266.4,266.43,266.33,266.33,900.0,234.9309,234.9574,234.8692,234.8692,900.0
2017-09-06 11:45:00,266.3,266.31,266.12,266.12,3701.0,234.8427,234.8515,234.684,234.684,3701.0
2017-09-06 11:50:00,266.11,266.28,266.08,266.21,3219.0,234.6752,234.8251,234.6487,234.7634,3219.0
2017-09-06 11:55:00,266.25,266.36,266.17,266.26,1501.0,234.7986,234.8956,234.7281,234.8074,1501.0
2017-09-06 12:00:00,266.37,266.49,266.23,266.49,1500.0,234.9045,235.0103,234.781,235.0103,1500.0
2017-09-06 12:05:00,266.44,266.73,266.43,266.6,2094.0,234.9662,235.2219,234.9574,235.1073,2094.0
2017-09-06 12:10:00,266.53,266.68,266.53,266.68,500.0,235.0456,235.1778,235.0456,235.1778,500.0
2017-09-06 12:15:00,266.66,266.67,266.43,266.5,1100.0,235.1602,235.169,234.9574,235.0191,1100.0
2017-09-06 12:20:00,266.48,266.51,266.42,266.46,1955.0,235.0015,235.0279,234.9485,234.9838,1955.0
2017-09-06 12:25:00,266.39,266.53,266.39,266.39,500.0,234.9221,235.0456,234.9221,234.9221,500.0
2017-09-06 12:30:00,266.39,266.42,266.3,266.32,2700.0,234.9221,234.9485,234.8427,234.8604,2700.0
2017-09-06 12:35:00,266.33,266.43,266.3,266.31,910.0,234.8692,234.9574,234.8427,234.8515,910.0
2017-09-06 12:40:00,266.31,266.6,266.24,266.6,2900.0,234.8515,235.1073,234.7898,235.1073,2900.0
2017-09-06 12:45:00,266.52,266.53,266.3,266.39,1212.0,235.0367,235.0456,234.8427,234.9221,1212.0
2017-09-06 12:50:00,266.39,266.39,266.39,266.39,100.0,234.9221,234.9221,234.9221,234.9221,100.0
2017-09-06 12:55:00,266.47,266.47,266.33,266.33,1217.0,234.9926,234.9926,234.8692,234.8692,1217.0
2017-09-06 13:00:00,266.37,266.46,266.34,266.43,1040.0,234.9045,234.9838,234.878,234.9574,1040.0
2017-09-06 13:05:00,266.46,266.46,266.31,266.46,1400.0,234.9838,234.9838,234.8515,234.9838,1400.0
2017-09-06 13:10:00,266.33,266.37,266.13,266.13,2708.0,234.8692,234.9045,234.6928,234.6928,2708.0
2017-09-06 13:15:00,266.1,266.1,265.67,265.75,4461.0,234.6663,234.6663,234.2871,234.3577,4461.0
2017-09-06 13:20:00,265.8,265.94,265.8,265.87,3024.0,234.4018,234.5252,234.4018,234.4635,3024.0
2017-09-06 13:25:00,265.76,266.06,265.76,266.06,5115.0,234.3665,234.6311,234.3665,234.6311,5115.0
2017-09-06 13:30:00,266.02,266.15,265.87,265.93,4176.0,234.5958,234.7104,234.4635,234.5164,4176.0
2017-09-06 13:35:00,265.87,265.93,265.68,265.88,1675.0,234.4635,234.5164,234.296,234.4723,1675.0
2017-09-06 13:40:00,265.81,265.87,265.69,265.7,1957.0,234.4106,234.4635,234.3048,234.3136,1957.0
2017-09-06 13:45:00,265.75,265.86,265.7,265.73,3000.0,234.3577,234.4547,234.3136,234.3401,3000.0
2017-09-06 13:50:00,265.83,265.86,265.73,265.78,3050.0,234.4282,234.4547,234.3401,234.3841,3050.0
2017-09-06 13:55:00,265.84,265.9,265.75,265.75,4300.0,234.4371,234.49,234.3577,234.3577,4300.0
2017-09-06 14:00:00,265.74,265.97,265.68,265.77,9305.0,234.3489,234.5517,234.296,234.3753,9305.0
2017-09-06 14:05:00,265.85,265.9,265.79,265.81,5134.0,234.4459,234.49,234.393,234.4106,5134.0
2017-09-06 14:10:00,265.86,265.88,265.67,265.68,3419.0,234.4547,234.4723,234.2871,234.296,3419.0
2017-09-06 14:15:00,265.71,266.33,265.69,266.22,13268.0,234.3224,234.8692,234.3048,234.7722,13268.0
2017-09-06 14:20:00,266.22,266.22,265.84,265.88,7187.0,234.7722,234.7722,234.4371,234.4723,7187.0
2017-09-06 14:25:00,265.93,265.99,265.79,265.79,3200.0,234.5164,234.5693,234.393,234.393,3200.0
2017-09-06 14:30:00,265.81,265.91,265.79,265.9,3771.0,234.4106,234.4988,234.393,234.49,3771.0
2017-09-06 14:35:00,265.93,265.97,265.85,265.9,6205.0,234.5164,234.5517,234.4459,234.49,6205.0
2017-09-06 14:40:00,265.85,265.85,265.8,265.8,1525.0,234.4459,234.4459,234.4018,234.4018,1525.0
2017-09-06 14:45:00,265.74,265.86,265.74,265.78,3082.0,234.3489,234.4547,234.3489,234.3841,3082.0
2017-09-06 14:50:00,265.77,265.82,265.76,265.77,2107.0,234.3753,234.4194,234.3665,234.3753,2107.0
2017-09-06 14:55:00,265.78,265.86,265.78,265.78,2531.0,234.3841,234.4547,234.3841,234.3841,2531.0
2017-09-06 15:00:00,265.76,265.8,265.7,265.8,5800.0,234.3665,234.4018,234.3136,234.4018,5800.0
2017-09-06 15:05:00,265.81,265.87,265.79,265.79,4605.0,234.4106,234.4635,234.393,234.393,4605.0
2017-09-06 15:10:00,265.84,265.9,265.7,265.88,15334.0,234.4371,234.49,234.3136,234.4723,15334.0
2017-09-06 15:15:00,265.81,265.85,265.72,265.75,2500.0,234.4106,234.4459,234.3312,234.3577,2500.0
2017-09-06 15:20:00,265.71,265.8,265.67,265.8,8123.0,234.3224,234.4018,234.2871,234.4018,8123.0
2017-09-06 15:25:00,265.8,265.81,265.73,265.77,5508.0,234.4018,234.4106,234.3401,234.3753,5508.0
2017-09-06 15:30:00,265.76,265.76,265.64,265.64,2828.0,234.3665,234.3665,234.2607,234.2607,2828.0
2017-09-06 15:35:00,265.64,265.67,265.41,265.45,5890.0,234.2607,234.2871,234.0579,234.0931,5890.0
2017-09-06 15:40:00,265.46,265.53,265.43,265.5,9334.0,234.1019,234.1637,234.0755,234.1372,9334.0
2017-09-06 15:45:00,265.48,265.58,265.44,265.54,7091.0,234.1196,234.2078,234.0843,234.1725,7091.0
2017-09-06 15:50:00,265.53,265.58,265.42,265.43,11500.0,234.1637,234.2078,234.0667,234.0755,11500.0
2017-09-06 15:55:00,265.42,265.45,265.25,265.34,45959.0,234.0667,234.0931,233.9168,233.9961,45959.0
2017-09-07 09:30:00,265.53,265.72,264.58,264.96,16516.0,234.1637,234.3312,233.3259,233.661,16516.0
2017-09-07 09:35:00,264.76,265.0,264.51,264.67,3747.0,233.4846,233.6963,233.2642,233.4053,3747.0
2017-09-07 09:40:00,264.74,265.04,264.61,264.88,3995.0,233.467,233.7316,233.3524,233.5905,3995.0
2017-09-07 09:45:00,264.89,265.21,264.61,264.97,4079.0,233.5993,233.8815,233.3524,233.6698,4079.0
2017-09-07 09:50:00,264.93,265.02,264.49,264.68,5065.0,233.6346,233.7139,233.2465,233.4141,5065.0
2017-09-07 09:55:00,265.02,265.06,264.37,264.64,2352.0,233.7139,233.7492,233.1407,233.3788,2352.0
2017-09-07 10:00:00,264.66,264.76,264.38,264.38,1061.0,233.3965,233.4846,233.1495,233.1495,1061.0
2017-09-07 10:05:00,264.6,264.88,264.51,264.87,4668.0,233.3435,233.5905,233.2642,233.5816,4668.0
2017-09-07 10:10:00,264.65,264.76,264.36,264.5,4281.0,233.3876,233.4846,233.1319,233.2554,4281.0
2017-09-07 10:15:00,264.66,264.82,264.58,264.82,1650.0,233.3965,233.5375,233.3259,233.5375,1650.0
2017-09-07 10:20:00,264.82,265.29,264.75,265.18,5719.0,233.5375,233.952,233.4758,233.855,5719.0
2017-09-07 10:25:00,265.08,265.28,264.89,265.13,3500.0,233.7668,233.9432,233.5993,233.8109,3500.0
2017-09-07 10:30:00,265.1,265.27,265.08,265.27,600.0,233.7845,233.9344,233.7668,233.9344,600.0
2017-09-07 10:35:00,265.15,265.63,265.15,265.59,2791.0,233.8286,234.2519,233.8286,234.2166,2791.0
2017-09-07 10:40:00,265.55,265.75,265.54,265.59,3541.0,234.1813,234.3577,234.1725,234.2166,3541.0
2017-09-07 10:45:00,265.59,265.92,265.57,265.58,2001.0,234.2166,234.5076,234.199,234.2078,2001.0
2017-09-07 10:50:00,265.64,265.91,265.38,265.81,2200.0,234.2607,234.4988,234.0314,234.4106,2200.0
2017-09-07 10:55:00,265.76,265.81,265.67,265.67,1300.0,234.3665,234.4106,234.2871,234.2871,1300.0
2017-09-07 11:00:00,265.86,265.86,265.49,265.49,1313.0,234.4547,234.4547,234.1284,234.1284,1313.0
2017-09-07 11:05:00,265.61,265.78,265.55,265.66,3600.0,234.2342,234.3841,234.1813,234.2783,3600.0
2017-09-07 11:10:00,265.61,265.73,265.38,265.4,1500.0,234.2342,234.3401,234.0314,234.049,1500.0
2017-09-07 11:15:00,265.39,265.4,265.04,265.17,3184.0,234.0402,234.049,233.7316,233.8462,3184.0
2017-09-07 11:20:00,265.13,265.26,265.05,265.23,1700.0,233.8109,233.9256,233.7404,233.8991,1700.0
2017-09-07 11:25:00,265.29,265.38,265.2,265.24,1792.0,233.952,234.0314,233.8727,233.9079,1792.0
2017-09-07 11:30:00,265.19,265.31,265.13,265.13,600.0,233.8638,233.9697,233.8109,233.8109,600.0
2017-09-07 11:35:00,265.27,265.35,265.06,265.32,1200.0,233.9344,234.0049,233.7492,233.9785,1200.0
2017-09-07 11:40:00,265.31,265.31,265.14,265.14,1900.0,233.9697,233.9697,233.8197,233.8197,1900.0
2017-09-07 11:45:00,265.23,265.57,265.23,265.37,3892.0,233.8991,234.199,233.8991,234.0226,3892.0
2017-09-07 11:50:00,265.4,265.41,265.25,265.25,1385.0,234.049,234.0579,233.9168,233.9168,1385.0
2017-09-07 11:55:00,265.29,265.46,264.79,264.79,1424.0,233.952,234.1019,233.5111,233.5111,1424.0
2017-09-07 12:00:00,264.98,265.33,264.98,265.17,1763.0,233.6786,233.9873,233.6786,233.8462,1763.0
2017-09-07 12:05:00,265.23,265.35,265.19,265.2,1400.0,233.8991,234.0049,233.8638,233.8727,1400.0
2017-09-07 12:10:00,265.15,265.15,265.0,265.0,939.0,233.8286,233.8286,233.6963,233.6963,939.0
2017-09-07 12:15:00,265.1,265.17,265.09,265.13,1900.0,233.7845,233.8462,233.7757,233.8109,1900.0
2017-09-07 12:20:00,265.17,265.21,265.04,265.06,2200.0,233.8462,233.8815,233.7316,233.7492,2200.0
2017-09-07 12:25:00,265.3,265.3,265.0,265.0,1000.0,233.9608,233.9608,233.6963,233.6963,1000.0
2017-09-07 12:30:00,265.16,265.2,264.95,265.2,1875.0,233.8374,233.8727,233.6522,233.8727,1875.0
2017-09-07 12:35:00,265.22,265.22,265.14,265.2,1800.0,233.8903,233.8903,233.8197,233.8727,1800.0
2017-09-07 12:40:00,265.25,265.27,265.17,265.17,1531.0,233.9168,233.9344,233.8462,233.8462,1531.0
2017-09-07 12:45:00,265.16,265.17,265.03,265.04,1261.0,233.8374,233.8462,233.7227,233.7316,1261.0
2017-09-07 12:50:00,265.04,265.1,265.0,265.0,1941.0,233.7316,233.7845,233.6963,233.6963,1941.0
2017-09-07 12:55:00,265.06,265.41,265.06,265.3,3000.0,233.7492,234.0579,233.7492,233.9608,3000.0
2017-09-07 13:00:00,265.26,265.35,265.1,265.15,2450.0,233.9256,234.0049,233.7845,233.8286,2450.0
2017-09-07 13:05:00,265.08,265.14,265.07,265.13,520.0,233.7668,233.8197,233.758,233.8109,520.0
2017-09-07 13:10:00,265.2,265.38,265.2,265.21,2427.0,233.8727,234.0314,233.8727,233.8815,2427.0
2017-09-07 13:15:00,265.21,265.25,265.21,265.25,500.0,233.8815,233.9168,233.8815,233.9168,500.0
2017-09-07 13:20:00,265.23,265.25,265.15,265.16,2421.0,233.8991,233.9168,233.8286,233.8374,2421.0
2017-09-07 13:25:00,265.16,265.27,265.12,265.15,2643.0,233.8374,233.9344,233.8021,233.8286,2643.0
2017-09-07 13:30:00,265.14,265.25,265.13,265.16,2490.0,233.8197,233.9168,233.8109,233.8374,2490.0
2017-09-07 13:35:00,265.18,265.24,265.14,265.16,3926.0,233.855,233.9079,233.8197,233.8374,3926.0
2017-09-07 13:40:00,265.17,265.34,265.17,265.33,3750.0,233.8462,233.9961,233.8462,233.9873,3750.0
2017-09-07 13:45:00,265.32,265.37,265.27,265.34,1600.0,233.9785,234.0226,233.9344,233.9961,1600.0
2017-09-07 13:50:00,265.3,265.34,265.13,265.21,3930.0,233.9608,233.9961,233.8109,233.8815,3930.0
2017-09-07 13:55:00,265.21,265.21,265.08,265.19,2341.0,233.8815,233.8815,233.7668,233.8638,2341.0
2017-09-07 14:00:00,265.22,265.26,265.01,265.01,8849.0,233.8903,233.9256,233.7051,233.7051,8849.0
2017-09-07 14:05:00,265.01,265.12,264.97,264.98,6947.0,233.7051,233.8021,233.6698,233.6786,6947.0
2017-09-07 14:10:00,265.02,265.07,264.81,264.84,9717.0,233.7139,233.758,233.5287,233.5552,9717.0
2017-09-07 14:15:00,264.89,265.18,264.82,265.06,7800.0,233.5993,233.855,233.5375,233.7492,7800.0
2017-09-07 14:20:00,265.06,265.2,265.02,265.2,1061.0,233.7492,233.8727,233.7139,233.8727,1061.0
2017-09-07 14:25:00,265.19,265.19,265.11,265.15,4389.0,233.8638,233.8638,233.7933,233.8286,4389.0
2017-09-07 14:30:00,265.23,265.25,265.16,265.21,2450.0,233.8991,233.9168,233.8374,233.8815,2450.0
2017-09-07 14:35:00,265.28,265.28,265.12,265.14,1525.0,233.9432,233.9432,233.8021,233.8197,1525.0
2017-09-07 14:40:00,265.13,265.37,265.13,265.37,2826.0,233.8109,234.0226,233.8109,234.0226,2826.0
2017-09-07 14:45:00,265.34,265.41,265.2,265.32,1400.0,233.9961,234.0579,233.8727,233.9785,1400.0
2017-09-07 14:50:00,265.3,265.41,265.22,265.34,2901.0,233.9608,234.0579,233.8903,233.9961,2901.0
2017-09-07 14:55:00,265.32,265.43,265.23,265.24,2100.0,233.9785,234.0755,233.8991,233.9079,2100.0
2017-09-07 15:00:00,265.24,265.29,265.18,265.2,1400.0,233.9079,233.952,233.855,233.8727,1400.0
2017-09-07 15:05:00,265.21,265.49,265.21,265.49,3127.0,233.8815,234.1284,233.8815,234.1284,3127.0
2017-09-07 15:10:00,265.4,265.45,265.33,265.36,2248.0,234.049,234.0931,233.9873,234.0138,2248.0
2017-09-07 15:15:00,265.38,265.47,265.35,265.43,2321.0,234.0314,234.1108,234.0049,234.0755,2321.0
2017-09-07 15:20:00,265.43,265.43,265.18,265.18,2518.0,234.0755,234.0755,233.855,233.855,2518.0
2017-09-07 15:25:00,265.17,265.44,265.17,265.39,4431.0,233.8462,234.0843,233.8462,234.0402,4431.0
2017-09-07 15:30:00,265.42,265.46,265.32,265.33,5931.0,234.0667,234.1019,233.9785,233.9873,5931.0
2017-09-07 15:35:00,265.41,265.44,265.36,265.44,6459.0,234.0579,234.0843,234.0138,234.0843,6459.0
2017-09-07 15:40:00,265.45,265.45,265.3,265.42,9826.0,234.0931,234.0931,233.9608,234.0667,9826.0
2017-09-07 15:45:00,265.41,265.64,265.4,265.57,15987.0,234.0579,234.2607,234.049,234.199,15987.0
2017-09-07 15:50:00,265.63,266.02,265.63,265.99,7400.0,234.2519,234.5958,234.2519,234.5693,7400.0
2017-09-07 15:55:00,266.02,266.03,265.78,265.8,27097.0,234.5958,234.6046,234.3841,234.4018,27097.0
2017-09-08 09:30:00,265.83,265.83,265.0,265.38,7884.0,234.4282,234.4282,233.6963,234.0314,7884.0
2017-09-08 09:35:00,265.71,266.0,265.57,265.68,3467.0,234.3224,234.5782,234.199,234.296,3467.0
2017-09-08 09:40:00,265.76,266.46,265.64,266.33,6951.0,234.3665,234.9838,234.2607,234.8692,6951.0
2017-09-08 09:45:00,266.27,266.3,265.51,265.82,5590.0,234.8163,234.8427,234.146,234.4194,5590.0
2017-09-08 09:50:00,265.85,266.02,265.69,266.02,6935.0,234.4459,234.5958,234.3048,234.5958,6935.0
2017-09-08 09:55:00,266.06,266.6,266.04,266.5,7395.0,234.6311,235.1073,234.6134,235.0191,7395.0
2017-09-08 10:00:00,266.55,266.85,266.4,266.47,7585.0,235.0632,235.3278,234.9309,234.9926,7585.0
2017-09-08 10:05:00,266.67,267.22,266.47,266.92,8264.0,235.169,235.654,234.9926,235.3895,8264.0
2017-09-08 10:10:00,266.85,267.53,266.85,267.21,10247.0,235.3278,235.9274,235.3278,235.6452,10247.0
2017-09-08 10:15:00,267.2,267.42,267.03,267.26,8580.0,235.6364,235.8304,235.4865,235.6893,8580.0
2017-09-08 10:20:00,267.21,267.77,267.2,267.76,5352.0,235.6452,236.1391,235.6364,236.1303,5352.0
2017-09-08 10:25:00,267.64,267.93,267.32,267.32,11031.0,236.0244,236.2802,235.7422,235.7422,11031.0
2017-09-08 10:30:00,267.19,267.73,267.19,267.73,5717.0,235.6276,236.1038,235.6276,236.1038,5717.0
2017-09-08 10:35:00,267.66,268.05,267.28,267.63,10387.0,236.0421,236.386,235.707,236.0156,10387.0
2017-09-08 10:40:00,267.6,267.83,267.54,267.54,4112.0,235.9892,236.192,235.9362,235.9362,4112.0
2017-09-08 10:45:00,267.49,267.62,267.36,267.36,7677.0,235.8922,236.0068,235.7775,235.7775,7677.0
2017-09-08 10:50:00,267.32,267.42,267.21,267.33,4300.0,235.7422,235.8304,235.6452,235.7511,4300.0
2017-09-08 10:55:00,267.31,267.64,267.17,267.3,8339.0,235.7334,236.0244,235.61,235.7246,8339.0
2017-09-08 11:00:00,267.32,267.6,267.15,267.23,10281.0,235.7422,235.9892,235.5923,235.6629,10281.0
2017-09-08 11:05:00,267.28,267.82,267.27,267.74,6352.0,235.707,236.1832,235.6981,236.1126,6352.0
2017-09-08 11:10:00,267.74,267.89,267.66,267.81,3180.0,236.1126,236.2449,236.0421,236.1743,3180.0
2017-09-08 11:15:00,267.78,267.91,267.73,267.86,2875.0,236.1479,236.2625,236.1038,236.2184,2875.0
2017-09-08 11:20:00,267.79,267.98,267.77,267.98,2600.0,236.1567,236.3243,236.1391,236.3243,2600.0
2017-09-08 11:25:00,267.94,268.15,267.71,267.77,10706.0,236.289,236.4742,236.0862,236.1391,10706.0
2017-09-08 11:30:00,267.79,267.89,267.7,267.89,2350.0,236.1567,236.2449,236.0773,236.2449,2350.0
2017-09-08 11:35:00,267.89,267.96,267.81,267.94,5620.0,236.2449,236.3066,236.1743,236.289,5620.0
2017-09-08 11:40:00,267.9,267.96,267.73,267.73,2158.0,236.2537,236.3066,236.1038,236.1038,2158.0
2017-09-08 11:45:00,267.67,267.74,267.58,267.64,6565.0,236.0509,236.1126,235.9715,236.0244,6565.0
2017-09-08 11:50:00,267.6,267.84,267.6,267.84,4050.0,235.9892,236.2008,235.9892,236.2008,4050.0
2017-09-08 11:55:00,267.86,267.94,267.78,267.82,1817.0,236.2184,236.289,236.1479,236.1832,1817.0
2017-09-08 12:00:00,267.82,267.91,267.8,267.86,1312.0,236.1832,236.2625,236.1655,236.2184,1312.0
2017-09-08 12:05:00,267.84,267.89,267.76,267.76,2050.0,236.2008,236.2449,236.1303,236.1303,2050.0
2017-09-08 12:10:00,267.76,267.81,267.65,267.68,3306.0,236.1303,236.1743,236.0332,236.0597,3306.0
2017-09-08 12:15:00,267.69,267.69,267.46,267.56,3816.0,236.0685,236.0685,235.8657,235.9539,3816.0
2017-09-08 12:20:00,267.51,267.59,267.45,267.59,2000.0,235.9098,235.9803,235.8569,235.9803,2000.0
2017-09-08 12:25:00,267.59,267.9,267.59,267.7,8533.0,235.9803,236.2537,235.9803,236.0773,8533.0
2017-09-08 12:30:00,267.7,267.74,267.47,267.47,9052.0,236.0773,236.1126,235.8745,235.8745,9052.0
2017-09-08 12:35:00,267.4,267.61,267.27,267.6,9742.0,235.8128,235.998,235.6981,235.9892,9742.0
2017-09-08 12:40:00,267.6,267.66,267.53,267.63,4901.0,235.9892,236.0421,235.9274,236.0156,4901.0
2017-09-08 12:45:00,267.68,267.69,267.52,267.56,6640.0,236.0597,236.0685,235.9186,235.9539,6640.0
2017-09-08 12:50:00,267.55,267.55,267.3,267.31,11583.0,235.9451,235.9451,235.7246,235.7334,11583.0
2017-09-08 12:55:00,267.31,267.39,267.29,267.37,6845.0,235.7334,235.804,235.7158,235.7863,6845.0
2017-09-08 13:00:00,267.39,267.4,267.33,267.36,2739.0,235.804,235.8128,235.7511,235.7775,2739.0
2017-09-08 13:05:00,267.4,267.41,267.33,267.38,4492.0,235.8128,235.8216,235.7511,235.7951,4492.0
2017-09-08 13:10:00,267.38,267.58,267.38,267.54,2700.0,235.7951,235.9715,235.7951,235.9362,2700.0
2017-09-08 13:15:00,267.58,267.73,267.53,267.69,6612.0,235.9715,236.1038,235.9274,236.0685,6612.0
2017-09-08 13:20:00,267.78,267.83,267.56,267.57,4852.0,236.1479,236.192,235.9539,235.9627,4852.0
2017-09-08 13:25:00,267.56,267.67,267.52,267.58,1872.0,235.9539,236.0509,235.9186,235.9715,1872.0
2017-09-08 13:30:00,267.66,267.66,267.52,267.52,2341.0,236.0421,236.0421,235.9186,235.9186,2341.0
2017-09-08 13:35:00,267.54,267.56,267.5,267.53,2125.0,235.9362,235.9539,235.901,235.9274,2125.0
2017-09-08 13:40:00,267.54,267.57,267.4,267.48,3010.0,235.9362,235.9627,235.8128,235.8833,3010.0
2017-09-08 13:45:00,267.45,267.58,267.44,267.58,1945.0,235.8569,235.9715,235.8481,235.9715,1945.0
2017-09-08 13:50:00,267.61,267.75,267.57,267.7,4211.0,235.998,236.1214,235.9627,236.0773,4211.0
2017-09-08 13:55:00,267.71,267.8,267.61,267.61,9205.0,236.0862,236.1655,235.998,235.998,9205.0
2017-09-08 14:00:00,267.61,267.61,267.46,267.54,1301.0,235.998,235.998,235.8657,235.9362,1301.0
2017-09-08 14:05:00,267.56,267.76,267.56,267.69,9294.0,235.9539,236.1303,235.9539,236.0685,9294.0
2017-09-08 14:10:00,267.69,267.71,267.58,267.7,5600.0,236.0685,236.0862,235.9715,236.0773,5600.0
2017-09-08 14:15:00,267.67,267.69,267.5,267.59,4203.0,236.0509,236.0685,235.901,235.9803,4203.0
2017-09-08 14:20:00,267.56,267.6,267.51,267.57,4359.0,235.9539,235.9892,235.9098,235.9627,4359.0
2017-09-08 14:25:00,267.51,267.56,267.51,267.55,2547.0,235.9098,235.9539,235.9098,235.9451,2547.0
2017-09-08 14:30:00,267.56,267.63,267.56,267.59,5344.0,235.9539,236.0156,235.9539,235.9803,5344.0
2017-09-08 14:35:00,267.6,267.66,267.31,267.31,4614.0,235.9892,236.0421,235.7334,235.7334,4614.0
2017-09-08 14:40:00,267.34,267.34,267.22,267.23,1900.0,235.7599,235.7599,235.654,235.6629,1900.0
2017-09-08 14:45:00,267.26,267.27,267.2,267.2,1171.0,235.6893,235.6981,235.6364,235.6364,1171.0
2017-09-08 14:50:00,267.22,267.22,267.11,267.11,1400.0,235.654,235.654,235.557,235.557,1400.0
2017-09-08 14:55:00,267.15,267.23,267.13,267.15,6160.0,235.5923,235.6629,235.5747,235.5923,6160.0
2017-09-08 15:00:00,267.18,267.18,266.99,267.06,34629.0,235.6188,235.6188,235.4512,235.5129,34629.0
2017-09-08 15:05:00,267.01,267.57,267.01,267.49,8760.0,235.4689,235.9627,235.4689,235.8922,8760.0
2017-09-08 15:10:00,267.56,267.58,267.46,267.56,36104.0,235.9539,235.9715,235.8657,235.9539,36104.0
2017-09-08 15:15:00,267.56,267.58,267.45,267.45,12473.0,235.9539,235.9715,235.8569,235.8569,12473.0
2017-09-08 15:20:00,267.5,267.75,267.46,267.75,37465.0,235.901,236.1214,235.8657,236.1214,37465.0
2017-09-08 15:25:00,267.83,267.87,267.67,267.67,6238.0,236.192,236.2273,236.0509,236.0509,6238.0
2017-09-08 15:30:00,267.61,267.62,267.3,267.31,20800.0,235.998,236.0068,235.7246,235.7334,20800.0
2017-09-08 15:35:00,267.35,267.45,267.25,267.44,5033.0,235.7687,235.8569,235.6805,235.8481,5033.0
2017-09-08 15:40:00,267.45,267.48,267.34,267.48,3100.0,235.8569,235.8833,235.7599,235.8833,3100.0
2017-09-08 15:45:00,267.49,267.63,267.49,267.56,10920.0,235.8922,236.0156,235.8922,235.9539,10920.0
2017-09-08 15:50:00,267.52,267.59,267.45,267.5,8466.0,235.9186,235.9803,235.8569,235.901,8466.0
2017-09-08 15:55:00,267.49,267.65,267.41,267.45,57235.0,235.8922,236.0332,235.8216,235.8569,57235.0
2017-09-11 09:30:00,268.6,269.09,268.35,268.72,36046.0,236.871,237.3031,236.6506,236.9769,36046.0
2017-09-11 09:35:00,268.68,269.11,268.58,268.87,1791.0,236.9416,237.3208,236.8534,237.1091,1791.0
2017-09-11 09:40:00,268.96,268.97,268.5,268.68,3567.0,237.1885,237.1973,236.7828,236.9416,3567.0
2017-09-11 09:45:00,268.82,268.83,268.47,268.64,5100.0,237.065,237.0739,236.7564,236.9063,5100.0
2017-09-11 09:50:00,268.72,268.72,268.42,268.48,5394.0,236.9769,236.9769,236.7123,236.7652,5394.0
2017-09-11 09:55:00,268.61,268.61,268.37,268.52,30019.0,236.8798,236.8798,236.6682,236.8005,30019.0
2017-09-11 10:00:00,268.45,268.45,268.13,268.13,8276.0,236.7387,236.7387,236.4565,236.4565,8276.0
2017-09-11 10:05:00,268.2,268.39,268.1,268.26,5300.0,236.5183,236.6858,236.4301,236.5712,5300.0
2017-09-11 10:10:00,268.16,268.54,268.04,268.45,4341.0,236.483,236.8181,236.3772,236.7387,4341.0
2017-09-11 10:15:00,268.48,268.7,268.27,268.49,7087.0,236.7652,236.9592,236.58,236.774,7087.0
2017-09-11 10:20:00,268.44,268.49,268.11,268.49,8801.0,236.7299,236.774,236.4389,236.774,8801.0
2017-09-11 10:25:00,268.34,268.53,268.23,268.32,11124.0,236.6417,236.8093,236.5447,236.6241,11124.0
2017-09-11 10:30:00,268.34,268.69,268.27,268.69,10509.0,236.6417,236.9504,236.58,236.9504,10509.0
2017-09-11 10:35:00,268.71,269.03,268.35,268.52,8156.0,236.968,237.2502,236.6506,236.8005,8156.0
2017-09-11 10:40:00,268.58,268.77,268.57,268.74,1400.0,236.8534,237.0209,236.8446,236.9945,1400.0
2017-09-11 10:45:00,269.06,269.06,268.84,268.96,1300.0,237.2767,237.2767,237.0827,237.1885,1300.0
2017-09-11 10:50:00,269.0,269.05,268.61,268.95,5284.0,237.2238,237.2679,236.8798,237.1797,5284.0
2017-09-11 10:55:00,268.88,269.21,268.82,269.21,6151.0,237.118,237.409,237.065,237.409,6151.0
2017-09-11 11:00:00,269.32,269.32,269.05,269.24,5415.0,237.506,237.506,237.2679,237.4354,5415.0
2017-09-11 11:05:00,269.16,269.34,269.1,269.33,5900.0,237.3649,237.5236,237.312,237.5148,5900.0
2017-09-11 11:10:00,269.23,269.38,268.95,269.02,2100.0,237.4266,237.5589,237.1797,237.2414,2100.0
2017-09-11 11:15:00,269.17,269.36,269.17,269.36,2029.0,237.3737,237.5413,237.3737,237.5413,2029.0
2017-09-11 11:20:00,269.37,269.37,269.02,269.1,4006.0,237.5501,237.5501,237.2414,237.312,4006.0
2017-09-11 11:25:00,269.11,269.21,268.75,268.83,5200.0,237.3208,237.409,237.0033,237.0739,5200.0
2017-09-11 11:30:00,268.89,269.27,268.89,269.27,1520.0,237.1268,237.4619,237.1268,237.4619,1520.0
2017-09-11 11:35:00,269.12,269.12,268.92,268.93,2600.0,237.3296,237.3296,237.1532,237.162,2600.0
2017-09-11 11:40:00,269.02,269.22,268.96,269.21,1757.0,237.2414,237.4178,237.1885,237.409,1757.0
2017-09-11 11:45:00,269.11,269.21,269.0,269.1,3507.0,237.3208,237.409,237.2238,237.312,3507.0
2017-09-11 11:50:00,269.29,269.42,269.1,269.25,3100.0,237.4795,237.5942,237.312,237.4442,3100.0
2017-09-11 11:55:00,269.34,269.35,269.05,269.12,1800.0,237.5236,237.5324,237.2679,237.3296,1800.0
2017-09-11 12:00:00,269.12,269.2,269.12,269.15,2523.0,237.3296,237.4002,237.3296,237.3561,2523.0
2017-09-11 12:05:00,269.15,269.18,269.01,269.17,3611.0,237.3561,237.3825,237.2326,237.3737,3611.0
2017-09-11 12:10:00,269.18,269.2,269.05,269.11,2850.0,237.3825,237.4002,237.2679,237.3208,2850.0
2017-09-11 12:15:00,269.17,269.21,269.11,269.11,700.0,237.3737,237.409,237.3208,237.3208,700.0
2017-09-11 12:20:00,269.16,269.16,269.02,269.05,3800.0,237.3649,237.3649,237.2414,237.2679,3800.0
2017-09-11 12:25:00,269.01,269.13,268.99,269.07,7219.0,237.2326,237.3384,237.215,237.2855,7219.0
2017-09-11 12:30:00,269.1,269.1,268.93,268.96,1500.0,237.312,237.312,237.162,237.1885,1500.0
2017-09-11 12:35:00,268.93,269.03,268.93,268.98,1400.0,237.162,237.2502,237.162,237.2061,1400.0
2017-09-11 12:40:00,269.02,269.33,269.02,269.21,3157.0,237.2414,237.5148,237.2414,237.409,3157.0
2017-09-11 12:45:00,269.23,269.23,269.01,269.01,2000.0,237.4266,237.4266,237.2326,237.2326,2000.0
2017-09-11 12:50:00,269.05,269.11,269.02,269.1,2625.0,237.2679,237.3208,237.2414,237.312,2625.0
2017-09-11 12:55:00,269.07,269.1,268.91,268.95,3050.0,237.2855,237.312,237.1444,237.1797,3050.0
2017-09-11 13:00:00,268.93,269.15,268.93,269.1,2700.0,237.162,237.3561,237.162,237.312,2700.0
2017-09-11 13:05:00,269.03,269.16,269.03,269.13,2366.0,237.2502,237.3649,237.2502,237.3384,2366.0
2017-09-11 13:10:00,269.11,269.31,269.09,269.26,2858.0,237.3208,237.4972,237.3031,237.4531,2858.0
2017-09-11 13:15:00,269.31,269.42,269.31,269.33,1008.0,237.4972,237.5942,237.4972,237.5148,1008.0
2017-09-11 13:20:00,269.4,269.53,269.4,269.48,1472.0,237.5765,237.6912,237.5765,237.6471,1472.0
2017-09-11 13:25:00,269.44,269.53,269.43,269.43,2640.0,237.6118,237.6912,237.603,237.603,2640.0
2017-09-11 13:30:00,269.41,269.43,269.25,269.25,2700.0,237.5853,237.603,237.4442,237.4442,2700.0
2017-09-11 13:35:00,269.23,269.35,269.2,269.32,1480.0,237.4266,237.5324,237.4002,237.506,1480.0
2017-09-11 13:40:00,269.42,269.46,269.36,269.43,1100.0,237.5942,237.6294,237.5413,237.603,1100.0
2017-09-11 13:45:00,269.44,269.6,269.43,269.52,3900.0,237.6118,237.7529,237.603,237.6824,3900.0
2017-09-11 13:50:00,269.55,269.61,269.5,269.54,1325.0,237.7088,237.7617,237.6647,237.7,1325.0
2017-09-11 13:55:00,269.6,269.82,269.52,269.79,3205.0,237.7529,237.9469,237.6824,237.9205,3205.0
2017-09-11 14:00:00,269.73,269.79,269.66,269.79,3200.0,237.8675,237.9205,237.8058,237.9205,3200.0
2017-09-11 14:05:00,269.69,269.78,269.6,269.69,2811.0,237.8323,237.9116,237.7529,237.8323,2811.0
2017-09-11 14:10:00,269.71,269.75,269.6,269.7,2586.0,237.8499,237.8852,237.7529,237.8411,2586.0
2017-09-11 14:15:00,269.62,269.69,269.48,269.49,3117.0,237.7705,237.8323,237.6471,237.6559,3117.0
2017-09-11 14:20:00,269.38,269.5,269.3,269.5,3555.0,237.5589,237.6647,237.4883,237.6647,3555.0
2017-09-11 14:25:00,269.54,269.55,269.37,269.4,4068.0,237.7,237.7088,237.5501,237.5765,4068.0
2017-09-11 14:30:00,269.49,269.5,269.29,269.37,2800.0,237.6559,237.6647,237.4795,237.5501,2800.0
2017-09-11 14:35:00,269.44,269.45,269.27,269.34,19477.0,237.6118,237.6206,237.4619,237.5236,19477.0
2017-09-11 14:40:00,269.38,269.46,269.29,269.46,1500.0,237.5589,237.6294,237.4795,237.6294,1500.0
2017-09-11 14:45:00,269.46,269.5,269.29,269.4,6111.0,237.6294,237.6647,237.4795,237.5765,6111.0
2017-09-11 14:50:00,269.44,269.5,269.29,269.3,1763.0,237.6118,237.6647,237.4795,237.4883,1763.0
2017-09-11 14:55:00,269.48,269.48,269.32,269.33,3500.0,237.6471,237.6471,237.506,237.5148,3500.0
2017-09-11 15:00:00,269.31,269.33,269.26,269.3,6394.0,237.4972,237.5148,237.4531,237.4883,6394.0
2017-09-11 15:05:00,269.3,269.43,269.26,269.38,7011.0,237.4883,237.603,237.4531,237.5589,7011.0
2017-09-11 15:10:00,269.38,269.39,269.21,269.25,6472.0,237.5589,237.5677,237.409,237.4442,6472.0
2017-09-11 15:15:00,269.25,269.27,269.18,269.19,3625.0,237.4442,237.4619,237.3825,237.3913,3625.0
2017-09-11 15:20:00,269.18,269.3,269.17,269.28,2188.0,237.3825,237.4883,237.3737,237.4707,2188.0
2017-09-11 15:25:00,269.3,269.32,269.2,269.21,5919.0,237.4883,237.506,237.4002,237.409,5919.0
2017-09-11 15:30:00,269.22,269.24,269.08,269.24,3869.0,237.4178,237.4354,237.2943,237.4354,3869.0
2017-09-11 15:35:00,269.26,269.32,269.18,269.32,3097.0,237.4531,237.506,237.3825,237.506,3097.0
2017-09-11 15:40:00,269.31,269.34,269.17,269.22,4818.0,237.4972,237.5236,237.3737,237.4178,4818.0
2017-09-11 15:45:00,269.34,269.4,269.22,269.26,9400.0,237.5236,237.5765,237.4178,237.4531,9400.0
2017-09-11 15:50:00,269.29,269.38,269.2,269.28,8696.0,237.4795,237.5589,237.4002,237.4707,8696.0
2017-09-11 15:55:00,269.32,269.38,269.11,269.3,54394.0,237.506,237.5589,237.3208,237.4883,54394.0
2017-09-12 09:30:00,268.88,269.67,268.88,269.53,30864.0,237.118,237.8146,237.118,237.6912,30864.0
2017-09-12 09:35:00,269.62,270.38,269.62,270.19,4322.0,237.7705,238.4408,237.7705,238.2732,4322.0
2017-09-12 09:40:00,269.7,270.05,269.36,270.0,3482.0,237.8411,238.1497,237.5413,238.1057,3482.0
2017-09-12 09:45:00,270.16,270.32,269.92,269.92,3369.0,238.2468,238.3879,238.0351,238.0351,3369.0
2017-09-12 09:50:00,270.02,270.2,269.45,269.45,4264.0,238.1233,238.282,237.6206,237.6206,4264.0
2017-09-12 09:55:00,269.44,269.49,269.21,269.26,2245.0,237.6118,237.6559,237.409,237.4531,2245.0
2017-09-12 10:00:00,269.39,269.45,269.26,269.35,2470.0,237.5677,237.6206,237.4531,237.5324,2470.0
2017-09-12 10:05:00,269.32,269.58,269.15,269.5,7410.0,237.506,237.7353,237.3561,237.6647,7410.0
2017-09-12 10:10:00,269.53,269.67,269.5,269.62,6200.0,237.6912,237.8146,237.6647,237.7705,6200.0
2017-09-12 10:15:00,269.56,269.64,269.37,269.52,3468.0,237.7176,237.7882,237.5501,237.6824,3468.0
2017-09-12 10:20:00,269.62,269.62,269.36,269.49,3100.0,237.7705,237.7705,237.5413,237.6559,3100.0
2017-09-12 10:25:00,269.5,269.54,268.94,269.18,34628.0,237.6647,237.7,237.1709,237.3825,34628.0
2017-09-12 10:30:00,269.17,269.21,268.98,269.12,2458.0,237.3737,237.409,237.2061,237.3296,2458.0
2017-09-12 10:35:00,269.13,269.35,269.13,269.27,7375.0,237.3384,237.5324,237.3384,237.4619,7375.0
2017-09-12 10:40:00,269.35,269.35,269.19,269.31,1545.0,237.5324,237.5324,237.3913,237.4972,1545.0
2017-09-12 10:45:00,269.21,269.21,269.01,269.14,1363.0,237.409,237.409,237.2326,237.3472,1363.0
2017-09-12 10:50:00,269.12,269.12,269.12,269.12,100.0,237.3296,237.3296,237.3296,237.3296,100.0
2017-09-12 10:55:00,269.23,269.4,269.23,269.38,1200.0,237.4266,237.5765,237.4266,237.5589,1200.0
2017-09-12 11:00:00,269.44,269.48,269.02,269.16,3678.0,237.6118,237.6471,237.2414,237.3649,3678.0
2017-09-12 11:05:00,269.09,269.5,269.09,269.5,1700.0,237.3031,237.6647,237.3031,237.6647,1700.0
2017-09-12 11:10:00,269.31,269.48,269.23,269.41,3500.0,237.4972,237.6471,237.4266,237.5853,3500.0
2017-09-12 11:15:00,269.32,269.32,269.18,269.29,400.0,237.506,237.506,237.3825,237.4795,400.0
2017-09-12 11:20:00,269.29,269.38,269.17,269.17,800.0,237.4795,237.5589,237.3737,237.3737,800.0
2017-09-12 11:25:00,269.27,269.27,269.02,269.12,4719.0,237.4619,237.4619,237.2414,237.3296,4719.0
2017-09-12 11:30:00,269.12,269.58,269.12,269.28,4700.0,237.3296,237.7353,237.3296,237.4707,4700.0
2017-09-12 11:35:00,269.29,269.59,269.1,269.53,3835.0,237.4795,237.7441,237.312,237.6912,3835.0
2017-09-12 11:40:00,269.53,269.53,269.33,269.49,3640.0,237.6912,237.6912,237.5148,237.6559,3640.0
2017-09-12 11:45:00,269.48,269.48,269.18,269.19,2600.0,237.6471,237.6471,237.3825,237.3913,2600.0
2017-09-12 11:50:00,269.2,269.59,269.2,269.37,2836.0,237.4002,237.7441,237.4002,237.5501,2836.0
2017-09-12 11:55:00,269.44,269.44,269.14,269.21,2300.0,237.6118,237.6118,237.3472,237.409,2300.0
2017-09-12 12:00:00,269.16,269.16,268.81,268.81,1800.0,237.3649,237.3649,237.0562,237.0562,1800.0
2017-09-12 12:05:00,268.83,269.25,268.76,269.13,18291.0,237.0739,237.4442,237.0121,237.3384,18291.0
2017-09-12 12:10:00,269.0,269.24,269.0,269.15,1000.0,237.2238,237.4354,237.2238,237.3561,1000.0
2017-09-12 12:15:00,269.17,269.25,269.08,269.23,1350.0,237.3737,237.4442,237.2943,237.4266,1350.0
2017-09-12 12:20:00,269.08,269.35,269.08,269.35,1300.0,237.2943,237.5324,237.2943,237.5324,1300.0
2017-09-12 12:25:00,269.28,269.33,269.18,269.27,3869.0,237.4707,237.5148,237.3825,237.4619,3869.0
2017-09-12 12:30:00,269.23,269.38,269.21,269.36,2000.0,237.4266,237.5589,237.409,237.5413,2000.0
2017-09-12 12:35:00,269.32,269.38,269.17,269.17,4000.0,237.506,237.5589,237.3737,237.3737,4000.0
2017-09-12 12:40:00,269.04,269.29,269.04,269.1,3912.0,237.2591,237.4795,237.2591,237.312,3912.0
2017-09-12 12:45:00,269.25,269.25,268.97,268.97,1900.0,237.4442,237.4442,237.1973,237.1973,1900.0
2017-09-12 12:50:00,269.09,269.37,269.03,269.13,1547.0,237.3031,237.5501,237.2502,237.3384,1547.0
2017-09-12 12:55:00,269.04,269.15,268.96,268.96,1756.0,237.2591,237.3561,237.1885,237.1885,1756.0
2017-09-12 13:00:00,268.96,269.15,268.95,268.95,2300.0,237.1885,237.3561,237.1797,237.1797,2300.0
2017-09-12 13:05:00,268.87,268.98,268.81,268.82,1700.0,237.1091,237.2061,237.0562,237.065,1700.0
2017-09-12 13:10:00,268.79,268.92,268.66,268.9,5806.0,237.0386,237.1532,236.9239,237.1356,5806.0
2017-09-12 13:15:00,268.84,268.84,268.72,268.72,835.0,237.0827,237.0827,236.9769,236.9769,835.0
2017-09-12 13:20:00,268.65,268.7,268.58,268.62,2007.0,236.9151,236.9592,236.8534,236.8887,2007.0
2017-09-12 13:25:00,268.68,268.86,268.56,268.78,4066.0,236.9416,237.1003,236.8358,237.0298,4066.0
2017-09-12 13:30:00,268.72,268.83,268.67,268.69,1643.0,236.9769,237.0739,236.9328,236.9504,1643.0
2017-09-12 13:35:00,268.69,268.8,268.59,268.61,3343.0,236.9504,237.0474,236.8622,236.8798,3343.0
2017-09-12 13:40:00,268.6,268.81,268.53,268.81,2281.0,236.871,237.0562,236.8093,237.0562,2281.0
2017-09-12 13:45:00,268.63,268.73,268.59,268.73,1095.0,236.8975,236.9857,236.8622,236.9857,1095.0
2017-09-12 13:50:00,268.68,268.7,268.56,268.59,1680.0,236.9416,236.9592,236.8358,236.8622,1680.0
2017-09-12 13:55:00,268.61,268.63,268.56,268.56,1086.0,236.8798,236.8975,236.8358,236.8358,1086.0
2017-09-12 14:00:00,268.56,268.56,268.46,268.49,2260.0,236.8358,236.8358,236.7476,236.774,2260.0
2017-09-12 14:05:00,268.46,268.49,268.41,268.42,1530.0,236.7476,236.774,236.7035,236.7123,1530.0
2017-09-12 14:10:00,268.45,268.62,268.45,268.62,1427.0,236.7387,236.8887,236.7387,236.8887,1427.0
2017-09-12 14:15:00,268.6,268.6,268.55,268.55,679.0,236.871,236.871,236.8269,236.8269,679.0
2017-09-12 14:20:00,268.55,268.74,268.55,268.65,1500.0,236.8269,236.9945,236.8269,236.9151,1500.0
2017-09-12 14:25:00,268.76,268.83,268.72,268.81,16870.0,237.0121,237.0739,236.9769,237.0562,16870.0
2017-09-12 14:30:00,268.83,269.0,268.83,268.9,18726.0,237.0739,237.2238,237.0739,237.1356,18726.0
2017-09-12 14:35:00,268.89,268.9,268.86,268.9,902.0,237.1268,237.1356,237.1003,237.1356,902.0
2017-09-12 14:40:00,268.98,269.16,268.98,269.06,1400.0,237.2061,237.3649,237.2061,237.2767,1400.0
2017-09-12 14:45:00,269.07,269.08,269.0,269.03,1300.0,237.2855,237.2943,237.2238,237.2502,1300.0
2017-09-12 14:50:00,269.03,269.06,268.96,268.96,928.0,237.2502,237.2767,237.1885,237.1885,928.0
2017-09-12 14:55:00,269.05,269.07,269.0,269.07,1400.0,237.2679,237.2855,237.2238,237.2855,1400.0
2017-09-12 15:00:00,269.12,269.27,269.12,269.27,3098.0,237.3296,237.4619,237.3296,237.4619,3098.0
2017-09-12 15:05:00,269.32,269.37,269.16,269.24,2718.0,237.506,237.5501,237.3649,237.4354,2718.0
2017-09-12 15:10:00,269.22,269.28,269.18,269.18,2300.0,237.4178,237.4707,237.3825,237.3825,2300.0
2017-09-12 15:15:00,269.21,269.27,269.21,269.21,1550.0,237.409,237.4619,237.409,237.409,1550.0
2017-09-12 15:20:00,269.26,269.27,269.21,269.24,1664.0,237.4531,237.4619,237.409,237.4354,1664.0
2017-09-12 15:25:00,269.25,269.35,269.04,269.08,5036.0,237.4442,237.5324,237.2591,237.2943,5036.0
2017-09-12 15:30:00,269.06,269.1,269.0,269.01,2882.0,237.2767,237.312,237.2238,237.2326,2882.0
2017-09-12 15:35:00,268.97,269.15,268.97,269.14,3209.0,237.1973,237.3561,237.1973,237.3472,3209.0
2017-09-12 15:40:00,269.11,269.26,269.06,269.26,2962.0,237.3208,237.4531,237.2767,237.4531,2962.0
2017-09-12 15:45:00,269.24,269.27,268.9,268.94,10115.0,237.4354,237.4619,237.1356,237.1709,10115.0
2017-09-12 15:50:00,268.95,268.96,268.86,268.94,5342.0,237.1797,237.1885,237.1003,237.1709,5342.0
2017-09-12 15:55:00,268.94,268.98,268.88,268.96,25464.0,237.1709,237.2061,237.118,237.1885,25464.0
2017-09-13 09:30:00,268.26,268.83,268.02,268.63,37672.0,236.5712,237.0739,236.3595,236.8975,37672.0
2017-09-13 09:35:00,268.09,268.09,267.0,267.76,3391.0,236.4213,236.4213,235.46,236.1303,3391.0
2017-09-13 09:40:00,267.64,268.44,267.59,267.91,7233.0,236.0244,236.7299,235.9803,236.2625,7233.0
2017-09-13 09:45:00,267.62,267.89,267.27,267.4,3552.0,236.0068,236.2449,235.6981,235.8128,3552.0
2017-09-13 09:50:00,267.53,267.6,267.53,267.59,900.0,235.9274,235.9892,235.9274,235.9803,900.0
2017-09-13 09:55:00,267.53,267.53,267.25,267.39,3100.0,235.9274,235.9274,235.6805,235.804,3100.0
2017-09-13 10:00:00,267.28,267.54,267.22,267.35,2909.0,235.707,235.9362,235.654,235.7687,2909.0
2017-09-13 10:05:00,267.54,267.9,267.54,267.76,2113.0,235.9362,236.2537,235.9362,236.1303,2113.0
2017-09-13 10:10:00,267.82,267.96,267.82,267.96,904.0,236.1832,236.3066,236.1832,236.3066,904.0
2017-09-13 10:15:00,267.94,267.97,267.65,267.8,5561.0,236.289,236.3154,236.0332,236.1655,5561.0
2017-09-13 10:20:00,267.73,267.73,267.31,267.31,27300.0,236.1038,236.1038,235.7334,235.7334,27300.0
2017-09-13 10:25:00,267.21,267.81,267.2,267.65,1500.0,235.6452,236.1743,235.6364,236.0332,1500.0
2017-09-13 10:30:00,267.71,267.71,267.47,267.52,2300.0,236.0862,236.0862,235.8745,235.9186,2300.0
2017-09-13 10:35:00,267.54,267.8,267.54,267.71,3620.0,235.9362,236.1655,235.9362,236.0862,3620.0
2017-09-13 10:40:00,267.74,267.96,267.71,267.75,3039.0,236.1126,236.3066,236.0862,236.1214,3039.0
2017-09-13 10:45:00,267.73,268.01,267.73,267.95,1700.0,236.1038,236.3507,236.1038,236.2978,1700.0
2017-09-13 10:50:00,267.96,267.96,267.76,267.87,1949.0,236.3066,236.3066,236.1303,236.2273,1949.0
2017-09-13 10:55:00,267.76,267.86,267.59,267.86,2300.0,236.1303,236.2184,235.9803,236.2184,2300.0
2017-09-13 11:00:00,267.91,267.91,267.63,267.63,2890.0,236.2625,236.2625,236.0156,236.0156,2890.0
2017-09-13 11:05:00,267.61,267.78,267.33,267.44,4800.0,235.998,236.1479,235.7511,235.8481,4800.0
2017-09-13 11:10:00,267.39,267.44,267.29,267.29,1100.0,235.804,235.8481,235.7158,235.7158,1100.0
2017-09-13 11:15:00,267.36,267.41,267.17,267.24,4670.0,235.7775,235.8216,235.61,235.6717,4670.0
2017-09-13 11:20:00,267.26,267.27,267.03,267.09,701.0,235.6893,235.6981,235.4865,235.5394,701.0
2017-09-13 11:25:00,267.03,267.11,267.03,267.07,1095.0,235.4865,235.557,235.4865,235.5218,1095.0
2017-09-13 11:30:00,267.07,267.15,266.91,267.12,3474.0,235.5218,235.5923,235.3807,235.5659,3474.0
2017-09-13 11:35:00,267.13,267.21,266.99,266.99,1600.0,235.5747,235.6452,235.4512,235.4512,1600.0
2017-09-13 11:40:00,267.02,267.06,266.94,267.06,1000.0,235.4777,235.5129,235.4071,235.5129,1000.0
2017-09-13 11:45:00,267.0,267.0,266.84,266.85,1801.0,235.46,235.46,235.3189,235.3278,1801.0
2017-09-13 11:50:00,266.95,266.98,266.84,266.86,3100.0,235.4159,235.4424,235.3189,235.3366,3100.0
2017-09-13 11:55:00,266.86,266.86,266.84,266.86,500.0,235.3366,235.3366,235.3189,235.3366,500.0
2017-09-13 12:00:00,266.84,266.9,266.84,266.9,1584.0,235.3189,235.3718,235.3189,235.3718,1584.0
2017-09-13 12:05:00,266.83,266.95,266.83,266.95,700.0,235.3101,235.4159,235.3101,235.4159,700.0
2017-09-13 12:10:00,266.84,266.98,266.84,266.98,3637.0,235.3189,235.4424,235.3189,235.4424,3637.0
2017-09-13 12:15:00,266.85,266.93,266.85,266.85,1000.0,235.3278,235.3983,235.3278,235.3278,1000.0
2017-09-13 12:20:00,266.87,266.98,266.87,266.93,6363.0,235.3454,235.4424,235.3454,235.3983,6363.0
2017-09-13 12:25:00,266.91,266.91,266.61,266.62,4493.0,235.3807,235.3807,235.1161,235.1249,4493.0
2017-09-13 12:30:00,266.58,266.65,266.53,266.59,621.0,235.0896,235.1514,235.0456,235.0985,621.0
2017-09-13 12:35:00,266.51,266.83,266.51,266.83,500.0,235.0279,235.3101,235.0279,235.3101,500.0
2017-09-13 12:40:00,266.83,266.88,266.83,266.88,900.0,235.3101,235.3542,235.3101,235.3542,900.0
2017-09-13 12:45:00,266.86,266.97,266.81,266.97,3500.0,235.3366,235.4336,235.2925,235.4336,3500.0
2017-09-13 12:50:00,266.93,266.94,266.89,266.89,2689.0,235.3983,235.4071,235.363,235.363,2689.0
2017-09-13 12:55:00,266.92,267.98,266.91,267.98,6301.0,235.3895,236.3243,235.3807,236.3243,6301.0
2017-09-13 13:00:00,267.88,268.19,267.8,267.93,5789.0,236.2361,236.5095,236.1655,236.2802,5789.0
2017-09-13 13:05:00,267.9,268.19,267.65,267.71,7700.0,236.2537,236.5095,236.0332,236.0862,7700.0
2017-09-13 13:10:00,267.78,267.97,267.67,267.91,3034.0,236.1479,236.3154,236.0509,236.2625,3034.0
2017-09-13 13:15:00,268.04,268.04,267.91,267.92,1927.0,236.3772,236.3772,236.2625,236.2714,1927.0
2017-09-13 13:20:00,267.94,268.17,267.89,267.89,4050.0,236.289,236.4918,236.2449,236.2449,4050.0
2017-09-13 13:25:00,267.81,267.86,267.77,267.81,700.0,236.1743,236.2184,236.1391,236.1743,700.0
2017-09-13 13:30:00,267.74,267.84,267.44,267.44,4389.0,236.1126,236.2008,235.8481,235.8481,4389.0
2017-09-13 13:35:00,267.49,267.61,267.46,267.46,1100.0,235.8922,235.998,235.8657,235.8657,1100.0
2017-09-13 13:40:00,267.47,267.9,267.47,267.69,3369.0,235.8745,236.2537,235.8745,236.0685,3369.0
2017-09-13 13:45:00,267.65,267.93,267.65,267.8,1900.0,236.0332,236.2802,236.0332,236.1655,1900.0
2017-09-13 13:50:00,267.81,267.84,267.75,267.75,861.0,236.1743,236.2008,236.1214,236.1214,861.0
2017-09-13 13:55:00,267.79,267.79,267.54,267.54,3600.0,236.1567,236.1567,235.9362,235.9362,3600.0
2017-09-13 14:00:00,267.5,267.65,267.47,267.47,1601.0,235.901,236.0332,235.8745,235.8745,1601.0
2017-09-13 14:05:00,267.46,267.58,267.43,267.43,1838.0,235.8657,235.9715,235.8392,235.8392,1838.0
2017-09-13 14:10:00,267.44,267.45,267.29,267.29,1325.0,235.8481,235.8569,235.7158,235.7158,1325.0
2017-09-13 14:15:00,267.29,267.38,267.24,267.33,5796.0,235.7158,235.7951,235.6717,235.7511,5796.0
2017-09-13 14:20:00,267.36,267.55,267.36,267.5,4184.0,235.7775,235.9451,235.7775,235.901,4184.0
2017-09-13 14:25:00,267.42,267.51,267.37,267.44,827.0,235.8304,235.9098,235.7863,235.8481,827.0
2017-09-13 14:30:00,267.38,267.48,267.37,267.38,2211.0,235.7951,235.8833,235.7863,235.7951,2211.0
2017-09-13 14:35:00,267.47,267.49,267.32,267.41,3253.0,235.8745,235.8922,235.7422,235.8216,3253.0
2017-09-13 14:40:00,267.41,267.44,267.35,267.38,1761.0,235.8216,235.8481,235.7687,235.7951,1761.0
2017-09-13 14:45:00,267.35,267.44,267.28,267.28,1475.0,235.7687,235.8481,235.707,235.707,1475.0
2017-09-13 14:50:00,267.25,267.3,267.2,267.25,3100.0,235.6805,235.7246,235.6364,235.6805,3100.0
2017-09-13 14:55:00,267.24,267.34,267.17,267.31,2438.0,235.6717,235.7599,235.61,235.7334,2438.0
2017-09-13 15:00:00,267.37,267.37,267.21,267.21,2620.0,235.7863,235.7863,235.6452,235.6452,2620.0
2017-09-13 15:05:00,267.18,267.25,267.12,267.12,1907.0,235.6188,235.6805,235.5659,235.5659,1907.0
2017-09-13 15:10:00,267.12,267.12,267.05,267.05,1800.0,235.5659,235.5659,235.5041,235.5041,1800.0
2017-09-13 15:15:00,267.06,267.13,267.0,267.13,5005.0,235.5129,235.5747,235.46,235.5747,5005.0
2017-09-13 15:20:00,267.08,267.12,267.01,267.03,2600.0,235.5306,235.5659,235.4689,235.4865,2600.0
2017-09-13 15:25:00,267.02,267.1,266.98,267.09,5930.0,235.4777,235.5482,235.4424,235.5394,5930.0
2017-09-13 15:30:00,267.09,267.14,267.05,267.07,4800.0,235.5394,235.5835,235.5041,235.5218,4800.0
2017-09-13 15:35:00,267.04,267.04,266.95,266.99,4600.0,235.4953,235.4953,235.4159,235.4512,4600.0
2017-09-13 15:40:00,266.95,266.96,266.85,266.85,3700.0,235.4159,235.4248,235.3278,235.3278,3700.0
2017-09-13 15:45:00,266.8,266.85,266.69,266.85,13764.0,235.2837,235.3278,235.1867,235.3278,13764.0
2017-09-13 15:50:00,266.86,266.9,266.67,266.67,13430.0,235.3366,235.3718,235.169,235.169,13430.0
2017-09-13 15:55:00,266.68,266.85,266.65,266.75,54534.0,235.1778,235.3278,235.1514,235.2396,54534.0
2017-09-14 09:30:00,266.41,266.41,265.17,265.27,9255.0,234.9397,234.9397,233.8462,233.9344,9255.0
2017-09-14 09:35:00,265.46,265.8,265.25,265.8,2100.0,234.1019,234.4018,233.9168,234.4018,2100.0
2017-09-14 09:40:00,266.02,266.38,266.02,266.14,1304.0,234.5958,234.9133,234.5958,234.7016,1304.0
2017-09-14 09:45:00,266.36,266.6,266.23,266.44,5447.0,234.8956,235.1073,234.781,234.9662,5447.0
2017-09-14 09:50:00,266.35,266.63,266.34,266.63,1100.0,234.8868,235.1337,234.878,235.1337,1100.0
2017-09-14 09:55:00,266.5,266.62,265.95,266.47,4286.0,235.0191,235.1249,234.5341,234.9926,4286.0
2017-09-14 10:00:00,266.25,266.48,265.98,266.07,4731.0,234.7986,235.0015,234.5605,234.6399,4731.0
2017-09-14 10:05:00,266.09,266.34,265.96,266.18,3400.0,234.6575,234.878,234.5429,234.7369,3400.0
2017-09-14 10:10:00,266.32,266.42,265.98,265.99,2000.0,234.8604,234.9485,234.5605,234.5693,2000.0
2017-09-14 10:15:00,266.0,266.1,265.89,265.92,1100.0,234.5782,234.6663,234.4812,234.5076,1100.0
2017-09-14 10:20:00,265.94,266.02,265.8,265.91,4000.0,234.5252,234.5958,234.4018,234.4988,4000.0
2017-09-14 10:25:00,266.0,266.01,265.72,265.77,4300.0,234.5782,234.587,234.3312,234.3753,4300.0
2017-09-14 10:30:00,265.62,265.62,265.27,265.34,3399.0,234.243,234.243,233.9344,233.9961,3399.0
2017-09-14 10:35:00,265.29,265.45,265.24,265.39,2659.0,233.952,234.0931,233.9079,234.0402,2659.0
2017-09-14 10:40:00,265.4,265.54,265.34,265.45,2087.0,234.049,234.1725,233.9961,234.0931,2087.0
2017-09-14 10:45:00,265.48,265.52,265.36,265.5,2750.0,234.1196,234.1549,234.0138,234.1372,2750.0
2017-09-14 10:50:00,265.5,265.59,265.4,265.4,4400.0,234.1372,234.2166,234.049,234.049,4400.0
2017-09-14 10:55:00,265.33,265.38,265.06,265.06,2443.0,233.9873,234.0314,233.7492,233.7492,2443.0
2017-09-14 11:00:00,265.13,265.34,265.12,265.24,8603.0,233.8109,233.9961,233.8021,233.9079,8603.0
2017-09-14 11:05:00,265.28,265.33,265.2,265.32,3492.0,233.9432,233.9873,233.8727,233.9785,3492.0
2017-09-14 11:10:00,265.32,265.55,265.32,265.51,2030.0,233.9785,234.1813,233.9785,234.146,2030.0
2017-09-14 11:15:00,265.49,265.49,265.3,265.41,7701.0,234.1284,234.1284,233.9608,234.0579,7701.0
2017-09-14 11:20:00,265.41,265.61,265.29,265.29,5300.0,234.0579,234.2342,233.952,233.952,5300.0
2017-09-14 11:25:00,265.28,265.38,265.18,265.24,8919.0,233.9432,234.0314,233.855,233.9079,8919.0
2017-09-14 11:30:00,265.22,265.22,265.06,265.06,6050.0,233.8903,233.8903,233.7492,233.7492,6050.0
2017-09-14 11:35:00,265.07,265.14,264.76,264.89,8512.0,233.758,233.8197,233.4846,233.5993,8512.0
2017-09-14 11:40:00,264.89,264.98,264.8,264.83,3380.0,233.5993,233.6786,233.5199,233.5464,3380.0
2017-09-14 11:45:00,264.78,264.91,264.78,264.86,2208.0,233.5023,233.6169,233.5023,233.5728,2208.0
2017-09-14 11:50:00,264.91,265.14,264.84,264.84,4040.0,233.6169,233.8197,233.5552,233.5552,4040.0
2017-09-14 11:55:00,264.91,265.0,264.8,264.86,3374.0,233.6169,233.6963,233.5199,233.5728,3374.0
2017-09-14 12:00:00,264.94,265.08,264.69,264.85,14509.0,233.6434,233.7668,233.4229,233.564,14509.0
2017-09-14 12:05:00,264.94,265.05,264.87,264.97,5402.0,233.6434,233.7404,233.5816,233.6698,5402.0
2017-09-14 12:10:00,264.98,265.01,264.93,264.95,800.0,233.6786,233.7051,233.6346,233.6522,800.0
2017-09-14 12:15:00,265.04,265.06,264.95,264.95,5125.0,233.7316,233.7492,233.6522,233.6522,5125.0
2017-09-14 12:20:00,264.95,265.19,264.87,265.19,4249.0,233.6522,233.8638,233.5816,233.8638,4249.0
2017-09-14 12:25:00,265.17,265.26,265.13,265.22,1700.0,233.8462,233.9256,233.8109,233.8903,1700.0
2017-09-14 12:30:00,265.19,265.25,265.04,265.04,2700.0,233.8638,233.9168,233.7316,233.7316,2700.0
2017-09-14 12:35:00,265.04,265.16,265.04,265.16,2300.0,233.7316,233.8374,233.7316,233.8374,2300.0
2017-09-14 12:40:00,265.15,265.18,264.99,265.17,2388.0,233.8286,233.855,233.6875,233.8462,2388.0
2017-09-14 12:45:00,265.11,265.35,265.08,265.35,3799.0,233.7933,234.0049,233.7668,234.0049,3799.0
2017-09-14 12:50:00,265.51,265.51,265.26,265.26,2859.0,234.146,234.146,233.9256,233.9256,2859.0
2017-09-14 12:55:00,265.36,265.38,265.16,265.38,7144.0,234.0138,234.0314,233.8374,234.0314,7144.0
2017-09-14 13:00:00,265.38,265.38,265.26,265.3,1900.0,234.0314,234.0314,233.9256,233.9608,1900.0
2017-09-14 13:05:00,265.36,265.5,265.36,265.5,800.0,234.0138,234.1372,234.0138,234.1372,800.0
2017-09-14 13:10:00,265.55,265.6,265.44,265.53,3728.0,234.1813,234.2254,234.0843,234.1637,3728.0
2017-09-14 13:15:00,265.57,265.58,265.47,265.5,1370.0,234.199,234.2078,234.1108,234.1372,1370.0
2017-09-14 13:20:00,265.47,265.47,265.32,265.32,1100.0,234.1108,234.1108,233.9785,233.9785,1100.0
2017-09-14 13:25:00,265.32,265.45,265.25,265.39,2388.0,233.9785,234.0931,233.9168,234.0402,2388.0
2017-09-14 13:30:00,265.42,265.42,265.3,265.41,2150.0,234.0667,234.0667,233.9608,234.0579,2150.0
2017-09-14 13:35:00,265.45,265.45,265.04,265.1,6015.0,234.0931,234.0931,233.7316,233.7845,6015.0
2017-09-14 13:40:00,265.16,265.16,264.93,264.99,2700.0,233.8374,233.8374,233.6346,233.6875,2700.0
2017-09-14 13:45:00,264.99,265.16,264.96,265.16,3945.0,233.6875,233.8374,233.661,233.8374,3945.0
2017-09-14 13:50:00,265.15,265.15,265.07,265.12,900.0,233.8286,233.8286,233.758,233.8021,900.0
2017-09-14 13:55:00,265.07,265.13,264.95,264.99,3834.0,233.758,233.8109,233.6522,233.6875,3834.0
2017-09-14 14:00:00,264.99,265.29,264.99,265.24,3300.0,233.6875,233.952,233.6875,233.9079,3300.0
2017-09-14 14:05:00,265.28,265.34,265.25,265.29,3030.0,233.9432,233.9961,233.9168,233.952,3030.0
2017-09-14 14:10:00,265.22,265.23,265.17,265.18,1700.0,233.8903,233.8991,233.8462,233.855,1700.0
2017-09-14 14:15:00,265.24,265.4,265.14,265.28,5967.0,233.9079,234.049,233.8197,233.9432,5967.0
2017-09-14 14:20:00,265.3,265.3,265.1,265.21,3200.0,233.9608,233.9608,233.7845,233.8815,3200.0
2017-09-14 14:25:00,265.13,265.16,265.05,265.1,1331.0,233.8109,233.8374,233.7404,233.7845,1331.0
2017-09-14 14:30:00,265.16,265.36,265.13,265.34,2260.0,233.8374,234.0138,233.8109,233.9961,2260.0
2017-09-14 14:35:00,265.33,265.5,265.3,265.5,1320.0,233.9873,234.1372,233.9608,234.1372,1320.0
2017-09-14 14:40:00,265.5,265.71,265.5,265.61,5522.0,234.1372,234.3224,234.1372,234.2342,5522.0
2017-09-14 14:45:00,265.73,265.73,265.64,265.73,2000.0,234.3401,234.3401,234.2607,234.3401,2000.0
2017-09-14 14:50:00,265.75,265.82,265.63,265.63,5230.0,234.3577,234.4194,234.2519,234.2519,5230.0
2017-09-14 14:55:00,265.6,265.76,265.54,265.73,8711.0,234.2254,234.3665,234.1725,234.3401,8711.0
2017-09-14 15:00:00,265.73,265.79,265.64,265.64,1800.0,234.3401,234.393,234.2607,234.2607,1800.0
2017-09-14 15:05:00,265.57,265.77,265.56,265.73,3679.0,234.199,234.3753,234.1901,234.3401,3679.0
2017-09-14 15:10:00,265.78,265.85,265.71,265.84,4313.0,234.3841,234.4459,234.3224,234.4371,4313.0
2017-09-14 15:15:00,265.75,265.82,265.64,265.76,3200.0,234.3577,234.4194,234.2607,234.3665,3200.0
2017-09-14 15:20:00,265.76,265.87,265.76,265.82,4980.0,234.3665,234.4635,234.3665,234.4194,4980.0
2017-09-14 15:25:00,265.87,265.87,265.72,265.72,5763.0,234.4635,234.4635,234.3312,234.3312,5763.0
2017-09-14 15:30:00,265.69,265.86,265.61,265.72,6244.0,234.3048,234.4547,234.2342,234.3312,6244.0
2017-09-14 15:35:00,265.76,265.94,265.7,265.88,8675.0,234.3665,234.5252,234.3136,234.4723,8675.0
2017-09-14 15:40:00,265.9,265.99,265.85,265.85,7500.0,234.49,234.5693,234.4459,234.4459,7500.0
2017-09-14 15:45:00,265.86,265.87,265.62,265.62,9400.0,234.4547,234.4635,234.243,234.243,9400.0
2017-09-14 15:50:00,265.61,265.73,265.55,265.59,16745.0,234.2342,234.3401,234.1813,234.2166,16745.0
2017-09-14 15:55:00,265.61,265.87,265.61,265.84,47529.0,234.2342,234.4635,234.2342,234.4371,47529.0
2017-09-15 09:30:00,265.75,266.0,265.06,265.58,193371.0,234.3577,234.5782,233.7492,234.2078,193371.0
2017-09-15 09:35:00,265.58,266.25,265.58,266.08,7052.0,234.2078,234.7986,234.2078,234.6487,7052.0
2017-09-15 09:40:00,266.25,266.25,265.77,265.83,7518.0,234.7986,234.7986,234.3753,234.4282,7518.0
2017-09-15 09:45:00,265.83,266.0,265.53,265.79,11861.0,234.4282,234.5782,234.1637,234.393,11861.0
2017-09-15 09:50:00,265.92,266.0,265.51,265.6,4592.0,234.5076,234.5782,234.146,234.2254,4592.0
2017-09-15 09:55:00,265.61,265.72,265.07,265.2,5526.0,234.2342,234.3312,233.758,233.8727,5526.0
2017-09-15 10:00:00,265.12,265.39,265.04,265.07,4154.0,233.8021,234.0402,233.7316,233.758,4154.0
2017-09-15 10:05:00,265.21,265.57,265.05,265.48,11263.0,233.8815,234.199,233.7404,234.1196,11263.0
2017-09-15 10:10:00,265.51,266.02,265.5,265.99,9113.0,234.146,234.5958,234.1372,234.5693,9113.0
2017-09-15 10:15:00,265.71,265.84,265.63,265.77,2843.0,234.3224,234.4371,234.2519,234.3753,2843.0
2017-09-15 10:20:00,265.75,265.75,265.47,265.53,5823.0,234.3577,234.3577,234.1108,234.1637,5823.0
2017-09-15 10:25:00,265.58,265.67,265.47,265.6,3898.0,234.2078,234.2871,234.1108,234.2254,3898.0
2017-09-15 10:30:00,265.56,265.72,265.49,265.6,9762.0,234.1901,234.3312,234.1284,234.2254,9762.0
2017-09-15 10:35:00,265.57,265.59,265.4,265.43,6088.0,234.199,234.2166,234.049,234.0755,6088.0
2017-09-15 10:40:00,265.43,265.64,265.2,265.56,6500.0,234.0755,234.2607,233.8727,234.1901,6500.0
2017-09-15 10:45:00,265.63,266.25,265.63,266.21,4108.0,234.2519,234.7986,234.2519,234.7634,4108.0
2017-09-15 10:50:00,266.25,266.3,266.05,266.2,3100.0,234.7986,234.8427,234.6223,234.7545,3100.0
2017-09-15 10:55:00,266.09,266.09,265.86,265.86,1677.0,234.6575,234.6575,234.4547,234.4547,1677.0
2017-09-15 11:00:00,265.9,265.98,265.8,265.98,5275.0,234.49,234.5605,234.4018,234.5605,5275.0
2017-09-15 11:05:00,265.98,265.98,265.91,265.98,1200.0,234.5605,234.5605,234.4988,234.5605,1200.0
2017-09-15 11:10:00,265.92,266.04,265.75,265.83,6400.0,234.5076,234.6134,234.3577,234.4282,6400.0
2017-09-15 11:15:00,265.83,266.0,265.83,265.93,3100.0,234.4282,234.5782,234.4282,234.5164,3100.0
2017-09-15 11:20:00,265.95,266.31,265.95,266.02,14230.0,234.5341,234.8515,234.5341,234.5958,14230.0
2017-09-15 11:25:00,266.01,266.39,266.01,266.34,7965.0,234.587,234.9221,234.587,234.878,7965.0
2017-09-15 11:30:00,266.4,266.57,266.35,266.54,4100.0,234.9309,235.0808,234.8868,235.0544,4100.0
2017-09-15 11:35:00,266.56,266.62,266.37,266.42,11723.0,235.072,235.1249,234.9045,234.9485,11723.0
2017-09-15 11:40:00,266.49,266.61,266.3,266.36,16120.0,235.0103,235.1161,234.8427,234.8956,16120.0
2017-09-15 11:45:00,266.31,266.52,266.13,266.39,7310.0,234.8515,235.0367,234.6928,234.9221,7310.0
2017-09-15 11:50:00,266.38,266.69,266.32,266.65,6543.0,234.9133,235.1867,234.8604,235.1514,6543.0
2017-09-15 11:55:00,266.74,266.74,266.55,266.56,1100.0,235.2307,235.2307,235.0632,235.072,1100.0
2017-09-15 12:00:00,266.65,266.68,266.65,266.68,500.0,235.1514,235.1778,235.1514,235.1778,500.0
2017-09-15 12:05:00,266.68,266.71,266.58,266.67,2386.0,235.1778,235.2043,235.0896,235.169,2386.0
2017-09-15 12:10:00,266.7,266.7,266.51,266.56,1900.0,235.1955,235.1955,235.0279,235.072,1900.0
2017-09-15 12:15:00,266.55,266.69,266.54,266.65,1511.0,235.0632,235.1867,235.0544,235.1514,1511.0
2017-09-15 12:20:00,266.72,266.9,266.68,266.81,2900.0,235.2131,235.3718,235.1778,235.2925,2900.0
2017-09-15 12:25:00,266.85,266.85,266.57,266.8,2831.0,235.3278,235.3278,235.0808,235.2837,2831.0
2017-09-15 12:30:00,266.9,266.91,266.63,266.75,1431.0,235.3718,235.3807,235.1337,235.2396,1431.0
2017-09-15 12:35:00,266.81,266.81,266.63,266.7,2174.0,235.2925,235.2925,235.1337,235.1955,2174.0
2017-09-15 12:40:00,266.75,266.75,266.61,266.61,600.0,235.2396,235.2396,235.1161,235.1161,600.0
2017-09-15 12:45:00,266.65,266.79,266.64,266.72,2101.0,235.1514,235.2748,235.1426,235.2131,2101.0
2017-09-15 12:50:00,266.74,266.94,266.73,266.8,2607.0,235.2307,235.4071,235.2219,235.2837,2607.0
2017-09-15 12:55:00,266.82,266.85,266.81,266.81,790.0,235.3013,235.3278,235.2925,235.2925,790.0
2017-09-15 13:00:00,266.76,266.82,266.76,266.8,1100.0,235.2484,235.3013,235.2484,235.2837,1100.0
2017-09-15 13:05:00,266.91,266.91,266.75,266.78,1705.0,235.3807,235.3807,235.2396,235.266,1705.0
2017-09-15 13:10:00,266.78,266.96,266.78,266.96,600.0,235.266,235.4248,235.266,235.4248,600.0
2017-09-15 13:15:00,266.9,266.98,266.85,266.85,1204.0,235.3718,235.4424,235.3278,235.3278,1204.0
2017-09-15 13:20:00,266.86,266.91,266.85,266.91,600.0,235.3366,235.3807,235.3278,235.3807,600.0
2017-09-15 13:25:00,266.86,266.9,266.85,266.87,1235.0,235.3366,235.3718,235.3278,235.3454,1235.0
2017-09-15 13:30:00,266.91,266.94,266.88,266.94,1754.0,235.3807,235.4071,235.3542,235.4071,1754.0
2017-09-15 13:35:00,266.9,266.95,266.83,266.9,1300.0,235.3718,235.4159,235.3101,235.3718,1300.0
2017-09-15 13:40:00,266.97,266.99,266.93,266.99,500.0,235.4336,235.4512,235.3983,235.4512,500.0
2017-09-15 13:45:00,266.93,267.1,266.92,267.1,2113.0,235.3983,235.5482,235.3895,235.5482,2113.0
2017-09-15 13:50:00,267.08,267.11,266.81,266.81,6600.0,235.5306,235.557,235.2925,235.2925,6600.0
2017-09-15 13:55:00,266.87,266.87,266.66,266.76,6899.0,235.3454,235.3454,235.1602,235.2484,6899.0
2017-09-15 14:00:00,266.81,266.81,266.67,266.71,726.0,235.2925,235.2925,235.169,235.2043,726.0
2017-09-15 14:05:00,266.68,266.77,266.56,266.77,1400.0,235.1778,235.2572,235.072,235.2572,1400.0
2017-09-15 14:10:00,266.81,266.81,266.56,266.57,1948.0,235.2925,235.2925,235.072,235.0808,1948.0
2017-09-15 14:15:00,266.72,266.98,266.72,266.98,3281.0,235.2131,235.4424,235.2131,235.4424,3281.0
2017-09-15 14:20:00,266.96,267.07,266.95,266.99,2501.0,235.4248,235.5218,235.4159,235.4512,2501.0
2017-09-15 14:25:00,267.0,267.08,266.96,267.02,2699.0,235.46,235.5306,235.4248,235.4777,2699.0
2017-09-15 14:30:00,267.01,267.05,266.94,266.94,1378.0,235.4689,235.5041,235.4071,235.4071,1378.0
2017-09-15 14:35:00,267.01,267.18,267.01,267.05,2300.0,235.4689,235.6188,235.4689,235.5041,2300.0
2017-09-15 14:40:00,267.11,267.11,266.94,266.94,1549.0,235.557,235.557,235.4071,235.4071,1549.0
2017-09-15 14:45:00,266.98,266.98,266.76,266.76,920.0,235.4424,235.4424,235.2484,235.2484,920.0
2017-09-15 14:50:00,266.76,266.87,266.76,266.87,1385.0,235.2484,235.3454,235.2484,235.3454,1385.0
2017-09-15 14:55:00,266.83,266.98,266.8,266.8,1700.0,235.3101,235.4424,235.2837,235.2837,1700.0
2017-09-15 15:00:00,266.78,266.85,266.77,266.82,2500.0,235.266,235.3278,235.2572,235.3013,2500.0
2017-09-15 15:05:00,266.83,266.86,266.68,266.68,1911.0,235.3101,235.3366,235.1778,235.1778,1911.0
2017-09-15 15:10:00,266.66,266.76,266.62,266.69,1900.0,235.1602,235.2484,235.1249,235.1867,1900.0
2017-09-15 15:15:00,266.7,266.73,266.66,266.73,1864.0,235.1955,235.2219,235.1602,235.2219,1864.0
2017-09-15 15:20:00,266.73,266.94,266.69,266.89,3429.0,235.2219,235.4071,235.1867,235.363,3429.0
2017-09-15 15:25:00,266.89,266.89,266.76,266.79,2712.0,235.363,235.363,235.2484,235.2748,2712.0
2017-09-15 15:30:00,266.77,266.97,266.77,266.96,2400.0,235.2572,235.4336,235.2572,235.4248,2400.0
2017-09-15 15:35:00,266.96,266.96,266.87,266.88,3427.0,235.4248,235.4248,235.3454,235.3542,3427.0
2017-09-15 15:40:00,266.91,267.02,266.86,266.98,3887.0,235.3807,235.4777,235.3366,235.4424,3887.0
2017-09-15 15:45:00,267.05,267.2,267.0,267.08,12380.0,235.5041,235.6364,235.46,235.5306,12380.0
2017-09-15 15:50:00,267.1,267.1,266.72,266.97,9629.0,235.5482,235.5482,235.2131,235.4336,9629.0
2017-09-15 15:55:00,266.99,267.05,266.83,266.98,39241.0,235.4512,235.5041,235.3101,235.4424,39241.0
2017-09-18 09:30:00,267.03,267.6,264.81,267.23,71506.0,235.4865,235.9892,233.5287,235.6629,71506.0
2017-09-18 09:35:00,267.03,270.58,267.02,270.58,39709.0,235.4865,238.6171,235.4777,238.6171,39709.0
2017-09-18 09:40:00,270.07,273.0,270.05,272.97,36925.0,238.1674,240.7513,238.1497,240.7248,36925.0
2017-09-18 09:45:00,272.89,272.89,269.57,269.57,21660.0,240.6543,240.6543,237.7264,237.7264,21660.0
2017-09-18 09:50:00,269.84,270.67,269.44,269.82,11943.0,237.9646,238.6965,237.6118,237.9469,11943.0
2017-09-18 09:55:00,270.09,270.46,269.83,269.86,5797.0,238.185,238.5113,237.9557,237.9822,5797.0
2017-09-18 10:00:00,269.99,270.38,269.85,270.01,4800.0,238.0968,238.4408,237.9734,238.1145,4800.0
2017-09-18 10:05:00,269.99,270.93,269.86,270.53,12125.0,238.0968,238.9258,237.9822,238.573,12125.0
2017-09-18 10:10:00,270.43,270.87,270.18,270.83,12184.0,238.4849,238.8729,238.2644,238.8376,12184.0
2017-09-18 10:15:00,270.83,270.83,269.99,270.48,15751.0,238.8376,238.8376,238.0968,238.5289,15751.0
2017-09-18 10:20:00,270.4,271.1,270.4,270.98,7447.0,238.4584,239.0757,238.4584,238.9699,7447.0
2017-09-18 10:25:00,270.96,271.26,270.77,270.94,10095.0,238.9522,239.2168,238.7847,238.9346,10095.0
2017-09-18 10:30:00,270.85,271.45,270.5,270.78,12416.0,238.8552,239.3844,238.5466,238.7935,12416.0
2017-09-18 10:35:00,270.84,270.99,270.61,270.77,3100.0,238.8464,238.9787,238.6436,238.7847,3100.0
2017-09-18 10:40:00,270.68,270.85,270.67,270.71,1613.0,238.7053,238.8552,238.6965,238.7318,1613.0
2017-09-18 10:45:00,270.74,270.99,270.74,270.89,2400.0,238.7582,238.9787,238.7582,238.8905,2400.0
2017-09-18 10:50:00,270.95,271.12,270.86,271.02,5260.0,238.9434,239.0933,238.8641,239.0052,5260.0
2017-09-18 10:55:00,270.96,271.12,270.83,270.87,6444.0,238.9522,239.0933,238.8376,238.8729,6444.0
2017-09-18 11:00:00,270.9,271.66,270.84,271.3,8823.0,238.8993,239.5696,238.8464,239.2521,8823.0
2017-09-18 11:05:00,271.27,271.4,270.74,270.89,8894.0,239.2256,239.3403,238.7582,238.8905,8894.0
2017-09-18 11:10:00,270.91,271.16,270.76,271.0,5524.0,238.9082,239.1286,238.7759,238.9875,5524.0
2017-09-18 11:15:00,271.08,271.13,270.91,271.07,4065.0,239.0581,239.1022,238.9082,239.0493,4065.0
2017-09-18 11:20:00,271.07,271.15,270.89,271.05,4770.0,239.0493,239.1198,238.8905,239.0316,4770.0
2017-09-18 11:25:00,270.89,270.96,270.77,270.91,4076.0,238.8905,238.9522,238.7847,238.9082,4076.0
2017-09-18 11:30:00,270.82,271.51,270.82,271.32,10696.0,238.8288,239.4373,238.8288,239.2697,10696.0
2017-09-18 11:35:00,271.3,271.41,271.12,271.41,12196.0,239.2521,239.3491,239.0933,239.3491,12196.0
2017-09-18 11:40:00,271.41,271.54,271.28,271.43,20933.0,239.3491,239.4637,239.2344,239.3667,20933.0
2017-09-18 11:45:00,271.43,271.51,271.23,271.51,4459.0,239.3667,239.4373,239.1904,239.4373,4459.0
2017-09-18 11:50:00,271.5,271.62,271.35,271.45,3903.0,239.4285,239.5343,239.2962,239.3844,3903.0
2017-09-18 11:55:00,271.43,271.58,271.42,271.56,2951.0,239.3667,239.499,239.3579,239.4814,2951.0
2017-09-18 12:00:00,271.68,272.2,271.57,272.2,13118.0,239.5872,240.0458,239.4902,240.0458,13118.0
2017-09-18 12:05:00,272.2,272.29,272.07,272.23,22000.0,240.0458,240.1251,239.9311,240.0722,22000.0
2017-09-18 12:10:00,272.21,272.58,272.16,272.53,19995.0,240.0546,240.3809,240.0105,240.3368,19995.0
2017-09-18 12:15:00,272.5,272.59,272.23,272.27,8416.0,240.3103,240.3897,240.0722,240.1075,8416.0
2017-09-18 12:20:00,272.27,272.43,272.2,272.36,12901.0,240.1075,240.2486,240.0458,240.1869,12901.0
2017-09-18 12:25:00,272.36,272.69,272.33,272.57,4750.0,240.1869,240.4779,240.1604,240.3721,4750.0
2017-09-18 12:30:00,272.65,272.65,272.29,272.36,9348.0,240.4426,240.4426,240.1251,240.1869,9348.0
2017-09-18 12:35:00,272.31,272.62,272.31,272.6,10957.0,240.1428,240.4162,240.1428,240.3985,10957.0
2017-09-18 12:40:00,272.64,272.73,272.45,272.45,15379.0,240.4338,240.5132,240.2662,240.2662,15379.0
2017-09-18 12:45:00,272.48,272.6,272.34,272.51,5904.0,240.2927,240.3985,240.1692,240.3192,5904.0
2017-09-18 12:50:00,272.5,272.63,272.44,272.44,4099.0,240.3103,240.425,240.2574,240.2574,4099.0
2017-09-18 12:55:00,272.51,272.59,272.46,272.52,2532.0,240.3192,240.3897,240.2751,240.328,2532.0
2017-09-18 13:00:00,272.53,272.62,272.5,272.55,6695.0,240.3368,240.4162,240.3103,240.3544,6695.0
2017-09-18 13:05:00,272.57,272.62,272.53,272.61,46348.0,240.3721,240.4162,240.3368,240.4073,46348.0
2017-09-18 13:10:00,272.61,272.97,272.61,272.81,40484.0,240.4073,240.7248,240.4073,240.5837,40484.0
2017-09-18 13:15:00,272.81,273.08,272.79,273.0,26536.0,240.5837,240.8218,240.5661,240.7513,26536.0
2017-09-18 13:20:00,273.0,273.35,272.98,273.35,10268.0,240.7513,241.0599,240.7336,241.0599,10268.0
2017-09-18 13:25:00,273.34,273.45,273.28,273.4,3506.0,241.0511,241.1481,240.9982,241.104,3506.0
2017-09-18 13:30:00,273.47,273.98,273.45,273.86,21645.0,241.1657,241.6155,241.1481,241.5097,21645.0
2017-09-18 13:35:00,273.86,274.2,273.86,274.11,19864.0,241.5097,241.8095,241.5097,241.7301,19864.0
2017-09-18 13:40:00,274.18,274.49,274.16,274.49,18220.0,241.7919,242.0653,241.7742,242.0653,18220.0
2017-09-18 13:45:00,274.45,274.55,274.13,274.24,29885.0,242.03,242.1182,241.7478,241.8448,29885.0
2017-09-18 13:50:00,274.25,274.34,274.02,274.26,13763.0,241.8536,241.933,241.6508,241.8624,13763.0
2017-09-18 13:55:00,274.24,274.44,274.18,274.32,13700.0,241.8448,242.0212,241.7919,241.9153,13700.0
2017-09-18 14:00:00,274.24,274.35,274.19,274.23,9612.0,241.8448,241.9418,241.8007,241.836,9612.0
2017-09-18 14:05:00,274.23,274.31,274.13,274.19,21011.0,241.836,241.9065,241.7478,241.8007,21011.0
2017-09-18 14:10:00,274.19,274.65,274.16,274.6,38000.0,241.8007,242.2064,241.7742,242.1623,38000.0
2017-09-18 14:15:00,274.53,274.64,274.03,274.08,31495.0,242.1005,242.1975,241.6596,241.7037,31495.0
2017-09-18 14:20:00,274.1,274.74,274.09,274.57,26042.0,241.7213,242.2857,241.7125,242.1358,26042.0
2017-09-18 14:25:00,274.59,275.14,274.59,274.67,68380.0,242.1534,242.6385,242.1534,242.224,68380.0
2017-09-18 14:30:00,274.63,274.94,274.56,274.87,11876.0,242.1887,242.4621,242.127,242.4004,11876.0
2017-09-18 14:35:00,274.86,274.86,274.28,274.81,13563.0,242.3916,242.3916,241.8801,242.3475,13563.0
2017-09-18 14:40:00,274.78,275.08,274.71,274.97,10600.0,242.321,242.5856,242.2593,242.4886,10600.0
2017-09-18 14:45:00,274.88,275.34,274.81,275.25,15987.0,242.4092,242.8149,242.3475,242.7355,15987.0
2017-09-18 14:50:00,275.27,275.36,275.03,275.04,10126.0,242.7531,242.8325,242.5415,242.5503,10126.0
2017-09-18 14:55:00,275.03,275.41,274.88,275.41,14654.0,242.5415,242.8766,242.4092,242.8766,14654.0
2017-09-18 15:00:00,275.41,275.73,275.19,275.29,20535.0,242.8766,243.1588,242.6826,242.7708,20535.0
2017-09-18 15:05:00,275.3,275.3,274.95,275.18,15171.0,242.7796,242.7796,242.4709,242.6738,15171.0
2017-09-18 15:10:00,275.2,275.23,275.03,275.19,22514.0,242.6914,242.7178,242.5415,242.6826,22514.0
2017-09-18 15:15:00,275.19,275.37,275.19,275.22,18412.0,242.6826,242.8413,242.6826,242.709,18412.0
2017-09-18 15:20:00,275.24,275.86,275.2,275.82,24268.0,242.7267,243.2734,242.6914,243.2382,24268.0
2017-09-18 15:25:00,275.83,276.08,275.76,276.02,61215.0,243.247,243.4674,243.1852,243.4145,61215.0
2017-09-18 15:30:00,275.97,276.13,275.81,276.1,23281.0,243.3704,243.5115,243.2293,243.4851,23281.0
2017-09-18 15:35:00,276.1,276.2,275.68,275.73,31762.0,243.4851,243.5733,243.1147,243.1588,31762.0
2017-09-18 15:40:00,275.72,276.04,275.7,276.0,32996.0,243.15,243.4322,243.1323,243.3969,32996.0
2017-09-18 15:45:00,275.97,276.01,275.82,276.0,28576.0,243.3704,243.4057,243.2382,243.3969,28576.0
2017-09-18 15:50:00,275.99,276.15,275.96,276.07,57302.0,243.3881,243.5292,243.3616,243.4586,57302.0
2017-09-18 15:55:00,276.08,276.15,275.86,276.04,95296.0,243.4674,243.5292,243.2734,243.4322,95296.0
2017-09-19 09:30:00,276.14,276.21,275.71,276.1,28135.0,243.5203,243.5821,243.1411,243.4851,28135.0
2017-09-19 09:35:00,276.0,276.51,275.95,276.47,24108.0,243.3969,243.8466,243.3528,243.8114,24108.0
2017-09-19 09:40:00,276.43,276.75,276.27,276.56,17033.0,243.7761,244.0583,243.635,243.8907,17033.0
2017-09-19 09:45:00,276.46,276.6,275.02,275.2,34329.0,243.8025,243.926,242.5327,242.6914,34329.0
2017-09-19 09:50:00,275.3,275.98,275.12,275.96,55848.0,242.7796,243.3792,242.6208,243.3616,55848.0
2017-09-19 09:55:00,275.84,276.25,275.76,276.25,10001.0,243.2558,243.6174,243.1852,243.6174,10001.0
2017-09-19 10:00:00,276.25,276.39,275.8,276.3,23647.0,243.6174,243.7408,243.2205,243.6614,23647.0
2017-09-19 10:05:00,276.29,276.61,276.09,276.49,12847.0,243.6526,243.9348,243.4763,243.829,12847.0
2017-09-19 10:10:00,276.5,277.17,276.38,276.96,19240.0,243.8378,244.4287,243.732,244.2435,19240.0
2017-09-19 10:15:00,277.0,277.15,276.58,277.0,15377.0,244.2788,244.411,243.9084,244.2788,15377.0
2017-09-19 10:20:00,277.0,277.18,276.91,277.15,4585.0,244.2788,244.4375,244.1994,244.411,4585.0
2017-09-19 10:25:00,277.14,277.42,276.98,277.42,9163.0,244.4022,244.6491,244.2611,244.6491,9163.0
2017-09-19 10:30:00,277.44,277.92,277.3,277.92,9959.0,244.6668,245.0901,244.5433,245.0901,9959.0
2017-09-19 10:35:00,277.81,278.3,277.52,278.27,9639.0,244.9931,245.4252,244.7373,245.3987,9639.0
2017-09-19 10:40:00,278.21,278.48,278.07,278.4,13069.0,245.3458,245.5839,245.2224,245.5134,13069.0
2017-09-19 10:45:00,278.47,278.92,278.33,278.74,13022.0,245.5751,245.972,245.4517,245.8132,13022.0
2017-09-19 10:50:00,278.72,278.88,278.4,278.88,18473.0,245.7956,245.9367,245.5134,245.9367,18473.0
2017-09-19 10:55:00,278.81,279.29,278.76,278.9,17278.0,245.8749,246.2982,245.8309,245.9543,17278.0
2017-09-19 11:00:00,278.93,278.99,278.53,278.82,16600.0,245.9808,246.0337,245.628,245.8838,16600.0
2017-09-19 11:05:00,278.82,278.97,278.62,278.83,8400.0,245.8838,246.016,245.7074,245.8926,8400.0
2017-09-19 11:10:00,278.74,279.3,278.74,279.2,25667.0,245.8132,246.3071,245.8132,246.2189,25667.0
2017-09-19 11:15:00,279.18,279.5,278.98,279.38,14159.0,246.2012,246.4834,246.0249,246.3776,14159.0
2017-09-19 11:20:00,279.41,279.87,279.4,279.82,43625.0,246.4041,246.8097,246.3953,246.7656,43625.0
2017-09-19 11:25:00,279.7,279.9,279.22,279.23,32495.0,246.6598,246.8362,246.2365,246.2453,32495.0
2017-09-19 11:30:00,279.17,279.17,278.38,278.39,9996.0,246.1924,246.1924,245.4957,245.5046,9996.0
2017-09-19 11:35:00,278.39,278.39,277.58,277.77,14057.0,245.5046,245.5046,244.7902,244.9578,14057.0
2017-09-19 11:40:00,277.81,277.91,277.3,277.82,9044.0,244.9931,245.0813,244.5433,245.0019,9044.0
2017-09-19 11:45:00,277.96,278.11,277.85,278.1,6822.0,245.1254,245.2576,245.0284,245.2488,6822.0
2017-09-19 11:50:00,278.01,278.23,277.96,278.08,9834.0,245.1695,245.3635,245.1254,245.2312,9834.0
2017-09-19 11:55:00,277.96,278.08,277.77,277.91,8656.0,245.1254,245.2312,244.9578,245.0813,8656.0
2017-09-19 12:00:00,278.08,278.34,278.0,278.23,10550.0,245.2312,245.4605,245.1606,245.3635,10550.0
2017-09-19 12:05:00,278.15,278.17,277.97,277.97,4503.0,245.2929,245.3106,245.1342,245.1342,4503.0
2017-09-19 12:10:00,277.97,278.22,277.96,278.22,4353.0,245.1342,245.3546,245.1254,245.3546,4353.0
2017-09-19 12:15:00,278.2,278.25,278.04,278.19,10844.0,245.337,245.3811,245.1959,245.3282,10844.0
2017-09-19 12:20:00,278.11,278.2,278.05,278.18,12976.0,245.2576,245.337,245.2047,245.3194,12976.0
2017-09-19 12:25:00,278.15,278.16,277.93,278.04,5072.0,245.2929,245.3017,245.0989,245.1959,5072.0
2017-09-19 12:30:00,278.09,278.28,277.97,277.97,4800.0,245.24,245.4076,245.1342,245.1342,4800.0
2017-09-19 12:35:00,278.0,278.11,277.92,278.04,13153.0,245.1606,245.2576,245.0901,245.1959,13153.0
2017-09-19 12:40:00,277.97,277.97,277.66,277.89,7879.0,245.1342,245.1342,244.8608,245.0636,7879.0
2017-09-19 12:45:00,277.9,278.12,277.84,278.01,21200.0,245.0724,245.2665,245.0195,245.1695,21200.0
2017-09-19 12:50:00,278.02,278.15,277.91,278.04,7134.0,245.1783,245.2929,245.0813,245.1959,7134.0
2017-09-19 12:55:00,278.05,278.12,278.05,278.12,2200.0,245.2047,245.2665,245.2047,245.2665,2200.0
2017-09-19 13:00:00,278.12,278.13,278.03,278.1,4900.0,245.2665,245.2753,245.1871,245.2488,4900.0
2017-09-19 13:05:00,278.11,278.11,277.83,277.97,8672.0,245.2576,245.2576,245.0107,245.1342,8672.0
2017-09-19 13:10:00,277.97,278.1,277.94,278.1,6223.0,245.1342,245.2488,245.1077,245.2488,6223.0
2017-09-19 13:15:00,278.06,278.09,277.91,278.0,6321.0,245.2135,245.24,245.0813,245.1606,6321.0
2017-09-19 13:20:00,277.97,278.0,277.86,277.94,2258.0,245.1342,245.1606,245.0372,245.1077,2258.0
2017-09-19 13:25:00,278.03,278.05,277.97,278.05,3700.0,245.1871,245.2047,245.1342,245.2047,3700.0
2017-09-19 13:30:00,277.99,278.01,277.88,277.92,3646.0,245.1518,245.1695,245.0548,245.0901,3646.0
2017-09-19 13:35:00,277.87,277.93,277.77,277.83,2330.0,245.046,245.0989,244.9578,245.0107,2330.0
2017-09-19 13:40:00,277.79,277.92,277.79,277.92,4074.0,244.9754,245.0901,244.9754,245.0901,4074.0
2017-09-19 13:45:00,277.94,278.01,277.82,278.01,5494.0,245.1077,245.1695,245.0019,245.1695,5494.0
2017-09-19 13:50:00,278.0,278.14,277.98,278.14,3931.0,245.1606,245.2841,245.143,245.2841,3931.0
2017-09-19 13:55:00,278.14,278.32,278.11,278.32,3915.0,245.2841,245.4428,245.2576,245.4428,3915.0
2017-09-19 14:00:00,278.22,278.43,278.22,278.41,47275.0,245.3546,245.5398,245.3546,245.5222,47275.0
2017-09-19 14:05:00,278.41,278.41,277.93,278.09,6063.0,245.5222,245.5222,245.0989,245.24,6063.0
2017-09-19 14:10:00,278.11,278.13,277.89,277.99,4055.0,245.2576,245.2753,245.0636,245.1518,4055.0
2017-09-19 14:15:00,277.93,277.99,277.58,277.82,12891.0,245.0989,245.1518,244.7902,245.0019,12891.0
2017-09-19 14:20:00,277.74,278.12,277.73,278.08,6563.0,244.9313,245.2665,244.9225,245.2312,6563.0
2017-09-19 14:25:00,278.06,278.08,277.95,278.08,4334.0,245.2135,245.2312,245.1165,245.2312,4334.0
2017-09-19 14:30:00,278.04,278.25,278.03,278.25,4900.0,245.1959,245.3811,245.1871,245.3811,4900.0
2017-09-19 14:35:00,278.27,278.38,278.05,278.05,10061.0,245.3987,245.4957,245.2047,245.2047,10061.0
2017-09-19 14:40:00,278.06,278.11,277.79,277.91,6038.0,245.2135,245.2576,244.9754,245.0813,6038.0
2017-09-19 14:45:00,277.88,278.08,277.83,278.05,3758.0,245.0548,245.2312,245.0107,245.2047,3758.0
2017-09-19 14:50:00,278.05,278.1,277.68,277.81,7176.0,245.2047,245.2488,244.8784,244.9931,7176.0
2017-09-19 14:55:00,277.82,277.85,277.74,277.74,4507.0,245.0019,245.0284,244.9313,244.9313,4507.0
2017-09-19 15:00:00,277.7,277.98,277.7,277.93,8987.0,244.8961,245.143,244.8961,245.0989,8987.0
2017-09-19 15:05:00,277.91,277.97,277.81,277.81,7053.0,245.0813,245.1342,244.9931,244.9931,7053.0
2017-09-19 15:10:00,277.82,278.04,277.8,277.87,10451.0,245.0019,245.1959,244.9843,245.046,10451.0
2017-09-19 15:15:00,277.88,278.06,277.86,278.06,8878.0,245.0548,245.2135,245.0372,245.2135,8878.0
2017-09-19 15:20:00,277.98,278.28,277.97,277.99,16681.0,245.143,245.4076,245.1342,245.1518,16681.0
2017-09-19 15:25:00,278.03,278.31,278.0,278.25,10752.0,245.1871,245.434,245.1606,245.3811,10752.0
2017-09-19 15:30:00,278.26,278.27,278.01,278.22,11498.0,245.3899,245.3987,245.1695,245.3546,11498.0
2017-09-19 15:35:00,278.17,278.25,277.96,277.96,18092.0,245.3106,245.3811,245.1254,245.1254,18092.0
2017-09-19 15:40:00,277.96,278.24,277.93,278.16,23373.0,245.1254,245.3723,245.0989,245.3017,23373.0
2017-09-19 15:45:00,278.16,278.18,277.75,277.9,19226.0,245.3017,245.3194,244.9402,245.0724,19226.0
2017-09-19 15:50:00,277.92,278.44,277.92,278.32,55621.0,245.0901,245.5487,245.0901,245.4428,55621.0
2017-09-19 15:55:00,278.35,278.53,278.27,278.43,63947.0,245.4693,245.628,245.3987,245.5398,63947.0
2017-09-20 09:30:00,278.25,278.64,278.0,278.3,17499.0,245.3811,245.725,245.1606,245.4252,17499.0
2017-09-20 09:35:00,278.12,279.38,278.12,279.38,7118.0,245.2665,246.3776,245.2665,246.3776,7118.0
2017-09-20 09:40:00,279.11,279.11,278.15,278.83,6693.0,246.1395,246.1395,245.2929,245.8926,6693.0
2017-09-20 09:45:00,279.05,279.27,278.84,279.11,2234.0,246.0866,246.2806,245.9014,246.1395,2234.0
2017-09-20 09:50:00,279.11,279.16,278.88,279.05,5527.0,246.1395,246.1836,245.9367,246.0866,5527.0
2017-09-20 09:55:00,279.05,279.52,279.04,279.44,9398.0,246.0866,246.5011,246.0778,246.4305,9398.0
2017-09-20 10:00:00,279.51,279.97,278.98,278.98,32401.0,246.4923,246.8979,246.0249,246.0249,32401.0
2017-09-20 10:05:00,278.96,278.96,278.41,278.65,21359.0,246.0072,246.0072,245.5222,245.7339,21359.0
2017-09-20 10:10:00,278.65,278.73,278.21,278.33,6393.0,245.7339,245.8044,245.3458,245.4517,6393.0
2017-09-20 10:15:00,278.4,278.69,278.2,278.69,5424.0,245.5134,245.7691,245.337,245.7691,5424.0
2017-09-20 10:20:00,278.58,278.88,278.49,278.88,9324.0,245.6721,245.9367,245.5928,245.9367,9324.0
2017-09-20 10:25:00,278.87,278.99,278.79,278.79,2658.0,245.9279,246.0337,245.8573,245.8573,2658.0
2017-09-20 10:30:00,278.67,278.96,278.66,278.81,4460.0,245.7515,246.0072,245.7427,245.8749,4460.0
2017-09-20 10:35:00,278.87,279.11,278.72,279.11,7379.0,245.9279,246.1395,245.7956,246.1395,7379.0
2017-09-20 10:40:00,279.2,279.69,279.2,279.45,10159.0,246.2189,246.651,246.2189,246.4393,10159.0
2017-09-20 10:45:00,279.4,279.7,279.17,279.57,12518.0,246.3953,246.6598,246.1924,246.5452,12518.0
2017-09-20 10:50:00,279.71,279.96,279.59,279.78,3859.0,246.6686,246.8891,246.5628,246.7304,3859.0
2017-09-20 10:55:00,279.74,279.97,279.69,279.89,10777.0,246.6951,246.8979,246.651,246.8274,10777.0
2017-09-20 11:00:00,279.96,280.38,279.96,280.17,9978.0,246.8891,247.2595,246.8891,247.0743,9978.0
2017-09-20 11:05:00,279.97,280.35,279.95,280.27,4636.0,246.8979,247.233,246.8803,247.1625,4636.0
2017-09-20 11:10:00,280.16,280.68,280.14,280.65,11124.0,247.0655,247.5241,247.0478,247.4976,11124.0
2017-09-20 11:15:00,280.44,280.83,280.2,280.73,9383.0,247.3124,247.6563,247.1008,247.5681,9383.0
2017-09-20 11:20:00,280.66,281.02,280.55,281.02,7646.0,247.5064,247.8239,247.4094,247.8239,7646.0
2017-09-20 11:25:00,280.99,280.99,280.57,280.61,7400.0,247.7974,247.7974,247.427,247.4623,7400.0
2017-09-20 11:30:00,280.6,280.81,280.51,280.75,7175.0,247.4535,247.6387,247.3741,247.5858,7175.0
2017-09-20 11:35:00,280.79,280.85,280.52,280.72,7635.0,247.6211,247.674,247.383,247.5593,7635.0
2017-09-20 11:40:00,280.72,281.19,280.59,280.98,16103.0,247.5593,247.9738,247.4447,247.7886,16103.0
2017-09-20 11:45:00,280.89,281.06,280.76,280.79,4230.0,247.7092,247.8592,247.5946,247.6211,4230.0
2017-09-20 11:50:00,280.79,280.81,280.71,280.74,2293.0,247.6211,247.6387,247.5505,247.577,2293.0
2017-09-20 11:55:00,280.83,281.05,280.81,280.94,5947.0,247.6563,247.8503,247.6387,247.7533,5947.0
2017-09-20 12:00:00,281.02,281.11,280.9,280.91,5268.0,247.8239,247.9033,247.7181,247.7269,5268.0
2017-09-20 12:05:00,280.91,281.0,280.87,280.92,4973.0,247.7269,247.8063,247.6916,247.7357,4973.0
2017-09-20 12:10:00,281.02,281.42,281.01,281.4,9495.0,247.8239,248.1766,247.8151,248.159,9495.0
2017-09-20 12:15:00,281.45,281.5,281.33,281.38,5986.0,248.2031,248.2472,248.0973,248.1414,5986.0
2017-09-20 12:20:00,281.37,281.38,281.16,281.17,3613.0,248.1325,248.1414,247.9474,247.9562,3613.0
2017-09-20 12:25:00,281.23,281.24,281.05,281.13,4110.0,248.0091,248.0179,247.8503,247.9209,4110.0
2017-09-20 12:30:00,281.13,281.23,281.11,281.23,2178.0,247.9209,248.0091,247.9033,248.0091,2178.0
2017-09-20 12:35:00,281.12,281.38,281.12,281.35,2491.0,247.9121,248.1414,247.9121,248.1149,2491.0
2017-09-20 12:40:00,281.32,281.57,281.31,281.57,13993.0,248.0885,248.3089,248.0796,248.3089,13993.0
2017-09-20 12:45:00,281.56,281.56,281.34,281.37,12106.0,248.3001,248.3001,248.1061,248.1325,12106.0
2017-09-20 12:50:00,281.35,281.41,281.24,281.26,9513.0,248.1149,248.1678,248.0179,248.0355,9513.0
2017-09-20 12:55:00,281.27,281.34,280.81,280.81,32716.0,248.0444,248.1061,247.6387,247.6387,32716.0
2017-09-20 13:00:00,280.79,280.88,280.39,280.44,13317.0,247.6211,247.7004,247.2683,247.3124,13317.0
2017-09-20 13:05:00,280.51,280.52,280.18,280.26,5304.0,247.3741,247.383,247.0831,247.1537,5304.0
2017-09-20 13:10:00,280.28,280.43,280.06,280.06,6717.0,247.1713,247.3036,246.9773,246.9773,6717.0
2017-09-20 13:15:00,280.15,280.18,279.98,279.99,2619.0,247.0567,247.0831,246.9067,246.9156,2619.0
2017-09-20 13:20:00,280.04,280.04,279.87,279.92,3731.0,246.9597,246.9597,246.8097,246.8538,3731.0
2017-09-20 13:25:00,279.96,280.3,279.96,280.29,4911.0,246.8891,247.1889,246.8891,247.1801,4911.0
2017-09-20 13:30:00,280.22,280.27,280.02,280.19,5703.0,247.1184,247.1625,246.942,247.0919,5703.0
2017-09-20 13:35:00,280.13,280.18,279.92,280.04,7202.0,247.039,247.0831,246.8538,246.9597,7202.0
2017-09-20 13:40:00,279.95,280.23,279.94,280.21,4492.0,246.8803,247.1272,246.8715,247.1096,4492.0
2017-09-20 13:45:00,280.19,280.21,280.19,280.2,300.0,247.0919,247.1096,247.0919,247.1008,300.0
2017-09-20 13:50:00,280.21,280.49,280.13,280.47,4607.0,247.1096,247.3565,247.039,247.3389,4607.0
2017-09-20 13:55:00,280.48,280.48,279.91,279.91,2633.0,247.3477,247.3477,246.845,246.845,2633.0
2017-09-20 14:00:00,280.0,280.35,279.89,280.35,6793.0,246.9244,247.233,246.8274,247.233,6793.0
2017-09-20 14:05:00,280.24,280.27,279.88,279.88,7609.0,247.136,247.1625,246.8186,246.8186,7609.0
2017-09-20 14:10:00,279.9,279.99,279.72,279.8,6853.0,246.8362,246.9156,246.6775,246.748,6853.0
2017-09-20 14:15:00,279.83,279.83,279.49,279.49,7568.0,246.7745,246.7745,246.4746,246.4746,7568.0
2017-09-20 14:20:00,279.5,279.54,278.83,279.04,8750.0,246.4834,246.5187,245.8926,246.0778,8750.0
2017-09-20 14:25:00,279.05,279.28,278.89,279.07,5085.0,246.0866,246.2894,245.9455,246.1042,5085.0
2017-09-20 14:30:00,278.93,279.2,278.82,278.82,4081.0,245.9808,246.2189,245.8838,245.8838,4081.0
2017-09-20 14:35:00,278.73,278.99,278.64,278.92,4956.0,245.8044,246.0337,245.725,245.972,4956.0
2017-09-20 14:40:00,278.93,279.03,278.56,278.67,5435.0,245.9808,246.069,245.6545,245.7515,5435.0
2017-09-20 14:45:00,278.78,279.18,278.69,279.18,3877.0,245.8485,246.2012,245.7691,246.2012,3877.0
2017-09-20 14:50:00,279.14,279.2,278.92,279.09,7621.0,246.166,246.2189,245.972,246.1219,7621.0
2017-09-20 14:55:00,279.11,279.41,279.1,279.25,6066.0,246.1395,246.4041,246.1307,246.263,6066.0
2017-09-20 15:00:00,279.27,279.45,279.15,279.15,7483.0,246.2806,246.4393,246.1748,246.1748,7483.0
2017-09-20 15:05:00,279.19,279.32,278.99,279.06,6024.0,246.2101,246.3247,246.0337,246.0954,6024.0
2017-09-20 15:10:00,279.04,279.1,278.92,279.01,4521.0,246.0778,246.1307,245.972,246.0513,4521.0
2017-09-20 15:15:00,278.94,279.1,278.91,279.05,8034.0,245.9896,246.1307,245.9631,246.0866,8034.0
2017-09-20 15:20:00,279.06,279.26,279.06,279.26,8981.0,246.0954,246.2718,246.0954,246.2718,8981.0
2017-09-20 15:25:00,279.31,279.52,279.31,279.5,9681.0,246.3159,246.5011,246.3159,246.4834,9681.0
2017-09-20 15:30:00,279.51,279.78,279.51,279.68,10935.0,246.4923,246.7304,246.4923,246.6422,10935.0
2017-09-20 15:35:00,279.69,279.85,279.68,279.75,11268.0,246.651,246.7921,246.6422,246.7039,11268.0
2017-09-20 15:40:00,279.73,279.78,279.48,279.62,11159.0,246.6863,246.7304,246.4658,246.5893,11159.0
2017-09-20 15:45:00,279.67,279.99,279.67,279.95,10712.0,246.6334,246.9156,246.6334,246.8803,10712.0
2017-09-20 15:50:00,279.98,280.27,279.87,280.27,21130.0,246.9067,247.1625,246.8097,247.1625,21130.0
2017-09-20 15:55:00,280.27,280.39,280.1,280.18,52050.0,247.1625,247.2683,247.0126,247.0831,52050.0
2017-09-21 09:30:00,279.89,280.03,278.91,279.53,13806.0,246.8274,246.9508,245.9631,246.5099,13806.0
2017-09-21 09:35:00,279.22,279.81,279.11,279.81,2194.0,246.2365,246.7568,246.1395,246.7568,2194.0
2017-09-21 09:40:00,279.61,279.78,279.21,279.66,8299.0,246.5804,246.7304,246.2277,246.6245,8299.0
2017-09-21 09:45:00,279.84,279.91,279.0,279.36,12726.0,246.7833,246.845,246.0425,246.36,12726.0
2017-09-21 09:50:00,279.47,279.47,279.09,279.3,3125.0,246.457,246.457,246.1219,246.3071,3125.0
2017-09-21 09:55:00,279.3,279.3,278.69,279.03,10197.0,246.3071,246.3071,245.7691,246.069,10197.0
2017-09-21 10:00:00,279.38,279.38,278.94,278.94,4000.0,246.3776,246.3776,245.9896,245.9896,4000.0
2017-09-21 10:05:00,278.99,279.49,278.99,279.48,10288.0,246.0337,246.4746,246.0337,246.4658,10288.0
2017-09-21 10:10:00,279.55,279.97,279.53,279.97,6803.0,246.5275,246.8979,246.5099,246.8979,6803.0
2017-09-21 10:15:00,279.83,280.07,279.64,279.88,7700.0,246.7745,246.9861,246.6069,246.8186,7700.0
2017-09-21 10:20:00,279.9,280.13,279.57,279.8,5565.0,246.8362,247.039,246.5452,246.748,5565.0
2017-09-21 10:25:00,279.92,279.93,279.72,279.8,3900.0,246.8538,246.8626,246.6775,246.748,3900.0
2017-09-21 10:30:00,279.76,280.2,279.74,279.8,6386.0,246.7127,247.1008,246.6951,246.748,6386.0
2017-09-21 10:35:00,279.8,279.8,279.63,279.76,2882.0,246.748,246.748,246.5981,246.7127,2882.0
2017-09-21 10:40:00,279.69,279.7,279.54,279.54,1500.0,246.651,246.6598,246.5187,246.5187,1500.0
2017-09-21 10:45:00,279.65,279.95,279.64,279.93,6958.0,246.6157,246.8803,246.6069,246.8626,6958.0
2017-09-21 10:50:00,279.81,280.01,279.73,279.94,3066.0,246.7568,246.9332,246.6863,246.8715,3066.0
2017-09-21 10:55:00,280.0,280.09,279.84,280.09,4500.0,246.9244,247.0037,246.7833,247.0037,4500.0
2017-09-21 11:00:00,280.14,280.21,279.91,279.91,3060.0,247.0478,247.1096,246.845,246.845,3060.0
2017-09-21 11:05:00,279.91,279.91,279.72,279.72,1000.0,246.845,246.845,246.6775,246.6775,1000.0
2017-09-21 11:10:00,279.81,279.96,279.72,279.83,3968.0,246.7568,246.8891,246.6775,246.7745,3968.0
2017-09-21 11:15:00,279.75,279.91,279.71,279.83,3042.0,246.7039,246.845,246.6686,246.7745,3042.0
2017-09-21 11:20:00,279.95,279.96,279.85,279.86,575.0,246.8803,246.8891,246.7921,246.8009,575.0
2017-09-21 11:25:00,279.88,279.88,279.45,279.57,5378.0,246.8186,246.8186,246.4393,246.5452,5378.0
2017-09-21 11:30:00,279.46,279.87,279.46,279.77,2541.0,246.4482,246.8097,246.4482,246.7215,2541.0
2017-09-21 11:35:00,279.78,279.86,279.64,279.65,1490.0,246.7304,246.8009,246.6069,246.6157,1490.0
2017-09-21 11:40:00,279.65,279.76,279.52,279.52,1700.0,246.6157,246.7127,246.5011,246.5011,1700.0
2017-09-21 11:45:00,279.51,279.71,279.51,279.61,3680.0,246.4923,246.6686,246.4923,246.5804,3680.0
2017-09-21 11:50:00,279.56,279.56,279.17,279.17,2830.0,246.5364,246.5364,246.1924,246.1924,2830.0
2017-09-21 11:55:00,279.07,279.17,279.0,279.05,2350.0,246.1042,246.1924,246.0425,246.0866,2350.0
2017-09-21 12:00:00,279.1,279.15,279.01,279.15,1707.0,246.1307,246.1748,246.0513,246.1748,1707.0
2017-09-21 12:05:00,279.09,279.47,279.02,279.02,6762.0,246.1219,246.457,246.0601,246.0601,6762.0
2017-09-21 12:10:00,278.97,279.42,278.96,279.34,6300.0,246.016,246.4129,246.0072,246.3423,6300.0
2017-09-21 12:15:00,279.3,279.88,279.3,279.88,7500.0,246.3071,246.8186,246.3071,246.8186,7500.0
2017-09-21 12:20:00,279.86,280.01,279.79,279.98,3655.0,246.8009,246.9332,246.7392,246.9067,3655.0
2017-09-21 12:25:00,280.04,280.1,279.94,279.94,5801.0,246.9597,247.0126,246.8715,246.8715,5801.0
2017-09-21 12:30:00,279.88,279.89,279.72,279.72,1192.0,246.8186,246.8274,246.6775,246.6775,1192.0
2017-09-21 12:35:00,279.76,279.76,279.55,279.67,2788.0,246.7127,246.7127,246.5275,246.6334,2788.0
2017-09-21 12:40:00,279.63,279.7,279.63,279.64,700.0,246.5981,246.6598,246.5981,246.6069,700.0
2017-09-21 12:45:00,279.59,279.79,279.59,279.79,738.0,246.5628,246.7392,246.5628,246.7392,738.0
2017-09-21 12:50:00,279.8,279.81,279.65,279.81,6419.0,246.748,246.7568,246.6157,246.7568,6419.0
2017-09-21 12:55:00,279.83,280.03,279.77,279.87,2668.0,246.7745,246.9508,246.7215,246.8097,2668.0
2017-09-21 13:00:00,279.86,280.15,279.86,280.13,1819.0,246.8009,247.0567,246.8009,247.039,1819.0
2017-09-21 13:05:00,280.07,280.37,280.06,280.37,2115.0,246.9861,247.2507,246.9773,247.2507,2115.0
2017-09-21 13:10:00,280.3,280.38,280.07,280.11,4078.0,247.1889,247.2595,246.9861,247.0214,4078.0
2017-09-21 13:15:00,280.05,280.07,279.95,279.96,2100.0,246.9685,246.9861,246.8803,246.8891,2100.0
2017-09-21 13:20:00,279.96,280.0,279.69,279.92,7088.0,246.8891,246.9244,246.651,246.8538,7088.0
2017-09-21 13:25:00,279.79,279.92,279.79,279.85,2100.0,246.7392,246.8538,246.7392,246.7921,2100.0
2017-09-21 13:30:00,279.82,279.93,279.75,279.89,7874.0,246.7656,246.8626,246.7039,246.8274,7874.0
2017-09-21 13:35:00,279.91,279.91,279.75,279.76,1850.0,246.845,246.845,246.7039,246.7127,1850.0
2017-09-21 13:40:00,279.87,279.89,279.7,279.77,3908.0,246.8097,246.8274,246.6598,246.7215,3908.0
2017-09-21 13:45:00,279.85,279.99,279.79,279.94,3022.0,246.7921,246.9156,246.7392,246.8715,3022.0
2017-09-21 13:50:00,279.94,279.99,279.92,279.99,950.0,246.8715,246.9156,246.8538,246.9156,950.0
2017-09-21 13:55:00,279.91,280.03,279.9,279.97,1809.0,246.845,246.9508,246.8362,246.8979,1809.0
2017-09-21 14:00:00,279.96,280.18,279.96,280.17,3907.0,246.8891,247.0831,246.8891,247.0743,3907.0
2017-09-21 14:05:00,280.22,280.22,280.11,280.17,2781.0,247.1184,247.1184,247.0214,247.0743,2781.0
2017-09-21 14:10:00,280.18,280.38,280.18,280.37,2100.0,247.0831,247.2595,247.0831,247.2507,2100.0
2017-09-21 14:15:00,280.38,280.51,280.26,280.5,3454.0,247.2595,247.3741,247.1537,247.3653,3454.0
2017-09-21 14:20:00,280.46,280.57,280.31,280.57,4858.0,247.33,247.427,247.1978,247.427,4858.0
2017-09-21 14:25:00,280.5,280.51,280.45,280.5,4738.0,247.3653,247.3741,247.3212,247.3653,4738.0
2017-09-21 14:30:00,280.49,280.64,280.44,280.64,3500.0,247.3565,247.4888,247.3124,247.4888,3500.0
2017-09-21 14:35:00,280.68,280.84,280.62,280.84,8148.0,247.5241,247.6652,247.4711,247.6652,8148.0
2017-09-21 14:40:00,280.66,281.0,280.66,280.71,5775.0,247.5064,247.8063,247.5064,247.5505,5775.0
2017-09-21 14:45:00,280.69,280.69,280.51,280.52,2202.0,247.5329,247.5329,247.3741,247.383,2202.0
2017-09-21 14:50:00,280.59,280.59,280.5,280.57,3939.0,247.4447,247.4447,247.3653,247.427,3939.0
2017-09-21 14:55:00,280.51,280.51,280.26,280.44,3355.0,247.3741,247.3741,247.1537,247.3124,3355.0
2017-09-21 15:00:00,280.5,280.6,280.44,280.59,3625.0,247.3653,247.4535,247.3124,247.4447,3625.0
2017-09-21 15:05:00,280.6,280.75,280.54,280.75,3453.0,247.4535,247.5858,247.4006,247.5858,3453.0
2017-09-21 15:10:00,280.76,280.77,280.66,280.71,5877.0,247.5946,247.6034,247.5064,247.5505,5877.0
2017-09-21 15:15:00,280.68,280.76,280.65,280.76,2800.0,247.5241,247.5946,247.4976,247.5946,2800.0
2017-09-21 15:20:00,280.74,280.98,280.73,280.9,3700.0,247.577,247.7886,247.5681,247.7181,3700.0
2017-09-21 15:25:00,280.92,280.95,280.78,280.89,4964.0,247.7357,247.7622,247.6122,247.7092,4964.0
2017-09-21 15:30:00,280.86,281.01,280.86,280.98,6145.0,247.6828,247.8151,247.6828,247.7886,6145.0
2017-09-21 15:35:00,281.0,281.01,280.9,280.91,6599.0,247.8063,247.8151,247.7181,247.7269,6599.0
2017-09-21 15:40:00,280.88,280.93,280.55,280.55,11807.0,247.7004,247.7445,247.4094,247.4094,11807.0
2017-09-21 15:45:00,280.52,280.63,280.48,280.52,15502.0,247.383,247.48,247.3477,247.383,15502.0
2017-09-21 15:50:00,280.51,280.53,280.32,280.38,10406.0,247.3741,247.3918,247.2066,247.2595,10406.0
2017-09-21 15:55:00,280.33,280.48,280.28,280.43,26624.0,247.2154,247.3477,247.1713,247.3036,26624.0
2017-09-22 09:30:00,281.54,282.51,280.41,282.38,32261.0,248.2825,249.1379,247.2859,249.0232,32261.0
2017-09-22 09:35:00,282.31,282.42,281.93,282.26,8070.0,248.9615,249.0585,248.6264,248.9174,8070.0
2017-09-22 09:40:00,282.3,282.62,282.13,282.23,5425.0,248.9527,249.2349,248.8028,248.891,5425.0
2017-09-22 09:45:00,282.02,282.15,281.19,281.55,19298.0,248.7058,248.8204,247.9738,248.2913,19298.0
2017-09-22 09:50:00,281.63,281.69,281.49,281.6,5046.0,248.3618,248.4147,248.2384,248.3354,5046.0
2017-09-22 09:55:00,281.66,282.05,281.62,281.94,5312.0,248.3883,248.7322,248.353,248.6352,5312.0
2017-09-22 10:00:00,282.02,282.06,281.42,281.66,4950.0,248.7058,248.741,248.1766,248.3883,4950.0
2017-09-22 10:05:00,281.54,281.65,281.44,281.6,2985.0,248.2825,248.3795,248.1943,248.3354,2985.0
2017-09-22 10:10:00,281.61,282.04,281.45,281.8,6863.0,248.3442,248.7234,248.2031,248.5117,6863.0
2017-09-22 10:15:00,281.86,282.35,281.82,282.34,2722.0,248.5647,248.9968,248.5294,248.988,2722.0
2017-09-22 10:20:00,282.41,282.55,282.15,282.15,4340.0,249.0497,249.1732,248.8204,248.8204,4340.0
2017-09-22 10:25:00,282.24,282.24,281.76,281.94,10339.0,248.8998,248.8998,248.4765,248.6352,10339.0
2017-09-22 10:30:00,281.92,282.3,281.92,282.23,7219.0,248.6176,248.9527,248.6176,248.891,7219.0
2017-09-22 10:35:00,282.36,282.88,282.24,282.87,16834.0,249.0056,249.4642,248.8998,249.4554,16834.0
2017-09-22 10:40:00,282.77,282.93,282.47,282.57,15382.0,249.3672,249.5083,249.1026,249.1908,15382.0
2017-09-22 10:45:00,282.25,282.55,282.22,282.24,10514.0,248.9086,249.1732,248.8821,248.8998,10514.0
2017-09-22 10:50:00,282.25,282.33,281.86,281.91,4544.0,248.9086,248.9791,248.5647,248.6088,4544.0
2017-09-22 10:55:00,281.98,282.07,281.59,281.59,8221.0,248.6705,248.7499,248.3266,248.3266,8221.0
2017-09-22 11:00:00,281.69,281.75,281.49,281.49,4856.0,248.4147,248.4677,248.2384,248.2384,4856.0
2017-09-22 11:05:00,281.35,281.47,281.26,281.33,4346.0,248.1149,248.2207,248.0355,248.0973,4346.0
2017-09-22 11:10:00,281.3,281.3,281.16,281.21,4104.0,248.0708,248.0708,247.9474,247.9914,4104.0
2017-09-22 11:15:00,281.18,281.2,281.0,281.09,4062.0,247.965,247.9826,247.8063,247.8856,4062.0
2017-09-22 11:20:00,281.09,281.09,280.55,280.55,3804.0,247.8856,247.8856,247.4094,247.4094,3804.0
2017-09-22 11:25:00,280.49,281.11,280.21,280.88,27721.0,247.3565,247.9033,247.1096,247.7004,27721.0
2017-09-22 11:30:00,280.83,281.0,280.81,280.88,2160.0,247.6563,247.8063,247.6387,247.7004,2160.0
2017-09-22 11:35:00,280.87,280.87,280.48,280.56,2605.0,247.6916,247.6916,247.3477,247.4182,2605.0
2017-09-22 11:40:00,280.61,280.93,280.61,280.72,2802.0,247.4623,247.7445,247.4623,247.5593,2802.0
2017-09-22 11:45:00,280.69,280.92,280.69,280.87,1400.0,247.5329,247.7357,247.5329,247.6916,1400.0
2017-09-22 11:50:00,281.1,281.2,281.0,281.11,1444.0,247.8944,247.9826,247.8063,247.9033,1444.0
2017-09-22 11:55:00,281.04,281.23,280.9,280.9,3583.0,247.8415,248.0091,247.7181,247.7181,3583.0
2017-09-22 12:00:00,281.13,281.13,280.87,281.0,1482.0,247.9209,247.9209,247.6916,247.8063,1482.0
2017-09-22 12:05:00,281.14,281.16,280.94,281.1,1300.0,247.9297,247.9474,247.7533,247.8944,1300.0
2017-09-22 12:10:00,281.0,281.06,281.0,281.04,978.0,247.8063,247.8592,247.8063,247.8415,978.0
2017-09-22 12:15:00,281.0,281.04,280.83,280.84,1100.0,247.8063,247.8415,247.6563,247.6652,1100.0
2017-09-22 12:20:00,280.86,280.95,280.8,280.93,2671.0,247.6828,247.7622,247.6299,247.7445,2671.0
2017-09-22 12:25:00,280.92,280.93,280.82,280.87,1948.0,247.7357,247.7445,247.6475,247.6916,1948.0
2017-09-22 12:30:00,280.86,281.03,280.82,281.03,3530.0,247.6828,247.8327,247.6475,247.8327,3530.0
2017-09-22 12:35:00,281.08,281.47,281.07,281.39,6869.0,247.8768,248.2207,247.868,248.1502,6869.0
2017-09-22 12:40:00,281.34,281.38,281.23,281.38,2197.0,248.1061,248.1414,248.0091,248.1414,2197.0
2017-09-22 12:45:00,281.31,281.34,281.07,281.14,2983.0,248.0796,248.1061,247.868,247.9297,2983.0
2017-09-22 12:50:00,281.18,281.21,281.05,281.2,3822.0,247.965,247.9914,247.8503,247.9826,3822.0
2017-09-22 12:55:00,281.13,281.21,281.1,281.2,1300.0,247.9209,247.9914,247.8944,247.9826,1300.0
2017-09-22 13:00:00,281.16,281.32,281.15,281.2,2199.0,247.9474,248.0885,247.9385,247.9826,2199.0
2017-09-22 13:05:00,281.21,281.26,281.17,281.2,3395.0,247.9914,248.0355,247.9562,247.9826,3395.0
2017-09-22 13:10:00,281.17,281.34,281.17,281.3,5648.0,247.9562,248.1061,247.9562,248.0708,5648.0
2017-09-22 13:15:00,281.35,281.49,281.29,281.49,2500.0,248.1149,248.2384,248.062,248.2384,2500.0
2017-09-22 13:20:00,281.47,281.47,281.1,281.29,2100.0,248.2207,248.2207,247.8944,248.062,2100.0
2017-09-22 13:25:00,281.25,281.25,281.06,281.07,1832.0,248.0267,248.0267,247.8592,247.868,1832.0
2017-09-22 13:30:00,280.96,281.35,280.96,281.25,1841.0,247.771,248.1149,247.771,248.0267,1841.0
2017-09-22 13:35:00,281.25,281.35,281.18,281.3,2470.0,248.0267,248.1149,247.965,248.0708,2470.0
2017-09-22 13:40:00,281.26,281.75,281.06,281.25,15962.0,248.0355,248.4677,247.8592,248.0267,15962.0
2017-09-22 13:45:00,281.24,281.7,281.2,281.27,5000.0,248.0179,248.4236,247.9826,248.0444,5000.0
2017-09-22 13:50:00,281.39,281.61,281.38,281.5,8292.0,248.1502,248.3442,248.1414,248.2472,8292.0
2017-09-22 13:55:00,281.46,281.65,281.45,281.61,7833.0,248.2119,248.3795,248.2031,248.3442,7833.0
2017-09-22 14:00:00,281.59,281.7,281.51,281.66,12815.0,248.3266,248.4236,248.256,248.3883,12815.0
2017-09-22 14:05:00,281.7,281.77,281.64,281.69,5212.0,248.4236,248.4853,248.3706,248.4147,5212.0
2017-09-22 14:10:00,281.69,281.76,281.49,281.49,3600.0,248.4147,248.4765,248.2384,248.2384,3600.0
2017-09-22 14:15:00,281.47,281.52,281.31,281.36,5041.0,248.2207,248.2648,248.0796,248.1237,5041.0
2017-09-22 14:20:00,281.3,281.3,281.25,281.29,1806.0,248.0708,248.0708,248.0267,248.062,1806.0
2017-09-22 14:25:00,281.26,281.28,281.15,281.26,4197.0,248.0355,248.0532,247.9385,248.0355,4197.0
2017-09-22 14:30:00,281.28,281.36,281.27,281.32,4724.0,248.0532,248.1237,248.0444,248.0885,4724.0
2017-09-22 14:35:00,281.33,281.37,281.17,281.3,2488.0,248.0973,248.1325,247.9562,248.0708,2488.0
2017-09-22 14:40:00,281.29,281.34,281.23,281.23,1100.0,248.062,248.1061,248.0091,248.0091,1100.0
2017-09-22 14:45:00,281.32,281.32,281.11,281.12,2900.0,248.0885,248.0885,247.9033,247.9121,2900.0
2017-09-22 14:50:00,281.11,281.15,280.96,281.07,3579.0,247.9033,247.9385,247.771,247.868,3579.0
2017-09-22 14:55:00,281.16,281.16,281.09,281.09,800.0,247.9474,247.9474,247.8856,247.8856,800.0
2017-09-22 15:00:00,281.16,281.27,281.11,281.23,2818.0,247.9474,248.0444,247.9033,248.0091,2818.0
2017-09-22 15:05:00,281.32,281.32,281.11,281.11,2555.0,248.0885,248.0885,247.9033,247.9033,2555.0
2017-09-22 15:10:00,281.25,281.25,281.11,281.11,1978.0,248.0267,248.0267,247.9033,247.9033,1978.0
2017-09-22 15:15:00,281.16,281.25,281.16,281.23,3422.0,247.9474,248.0267,247.9474,248.0091,3422.0
2017-09-22 15:20:00,281.26,281.31,281.21,281.31,2730.0,248.0355,248.0796,247.9914,248.0796,2730.0
2017-09-22 15:25:00,281.26,281.29,281.16,281.2,3601.0,248.0355,248.062,247.9474,247.9826,3601.0
2017-09-22 15:30:00,281.23,281.29,281.18,281.25,5153.0,248.0091,248.062,247.965,248.0267,5153.0
2017-09-22 15:35:00,281.24,281.36,281.24,281.36,6925.0,248.0179,248.1237,248.0179,248.1237,6925.0
2017-09-22 15:40:00,281.38,281.67,281.38,281.65,13671.0,248.1414,248.3971,248.1414,248.3795,13671.0
2017-09-22 15:45:00,281.69,281.83,281.47,281.52,13502.0,248.4147,248.5382,248.2207,248.2648,13502.0
2017-09-22 15:50:00,281.46,281.77,281.46,281.69,13197.0,248.2119,248.4853,248.2119,248.4147,13197.0
2017-09-22 15:55:00,281.69,281.78,281.43,281.43,29099.0,248.4147,248.4941,248.1855,248.1855,29099.0
2017-09-25 09:30:00,281.5,281.55,280.45,280.54,11293.0,248.2472,248.2913,247.3212,247.4006,11293.0
2017-09-25 09:35:00,280.77,281.07,280.11,280.39,8851.0,247.6034,247.868,247.0214,247.2683,8851.0
2017-09-25 09:40:00,280.43,280.66,280.43,280.66,1140.0,247.3036,247.5064,247.3036,247.5064,1140.0
2017-09-25 09:45:00,280.67,280.82,280.46,280.75,3156.0,247.5152,247.6475,247.33,247.5858,3156.0
2017-09-25 09:50:00,280.61,280.61,279.72,279.9,8119.0,247.4623,247.4623,246.6775,246.8362,8119.0
2017-09-25 09:55:00,279.79,279.79,279.07,279.07,3321.0,246.7392,246.7392,246.1042,246.1042,3321.0
2017-09-25 10:00:00,279.21,279.37,278.88,278.88,7541.0,246.2277,246.3688,245.9367,245.9367,7541.0
2017-09-25 10:05:00,279.07,279.27,278.91,279.26,9959.0,246.1042,246.2806,245.9631,246.2718,9959.0
2017-09-25 10:10:00,279.24,279.77,279.22,279.77,5200.0,246.2542,246.7215,246.2365,246.7215,5200.0
2017-09-25 10:15:00,279.73,279.95,279.49,279.57,4500.0,246.6863,246.8803,246.4746,246.5452,4500.0
2017-09-25 10:20:00,279.63,279.86,279.52,279.73,4008.0,246.5981,246.8009,246.5011,246.6863,4008.0
2017-09-25 10:25:00,279.71,279.83,279.49,279.49,3126.0,246.6686,246.7745,246.4746,246.4746,3126.0
2017-09-25 10:30:00,279.44,279.57,279.16,279.42,11179.0,246.4305,246.5452,246.1836,246.4129,11179.0
2017-09-25 10:35:00,279.41,279.62,278.89,279.15,13705.0,246.4041,246.5893,245.9455,246.1748,13705.0
2017-09-25 10:40:00,279.12,279.58,279.12,279.44,4630.0,246.1483,246.554,246.1483,246.4305,4630.0
2017-09-25 10:45:00,279.36,279.85,279.21,279.58,5725.0,246.36,246.7921,246.2277,246.554,5725.0
2017-09-25 10:50:00,279.45,279.94,279.22,279.94,2442.0,246.4393,246.8715,246.2365,246.8715,2442.0
2017-09-25 10:55:00,279.9,280.09,279.65,279.94,6560.0,246.8362,247.0037,246.6157,246.8715,6560.0
2017-09-25 11:00:00,279.89,280.01,279.38,279.68,12380.0,246.8274,246.9332,246.3776,246.6422,12380.0
2017-09-25 11:05:00,279.7,280.12,279.46,280.12,4680.0,246.6598,247.0302,246.4482,247.0302,4680.0
2017-09-25 11:10:00,279.97,280.25,279.93,280.24,2800.0,246.8979,247.1448,246.8626,247.136,2800.0
2017-09-25 11:15:00,280.26,280.39,280.08,280.34,3130.0,247.1537,247.2683,246.9949,247.2242,3130.0
2017-09-25 11:20:00,280.27,280.48,280.26,280.48,3270.0,247.1625,247.3477,247.1537,247.3477,3270.0
2017-09-25 11:25:00,280.48,281.01,280.44,280.95,8237.0,247.3477,247.8151,247.3124,247.7622,8237.0
2017-09-25 11:30:00,280.97,281.12,280.85,281.05,8994.0,247.7798,247.9121,247.674,247.8503,8994.0
2017-09-25 11:35:00,280.96,280.96,280.69,280.85,5681.0,247.771,247.771,247.5329,247.674,5681.0
2017-09-25 11:40:00,280.78,281.17,280.76,280.87,7070.0,247.6122,247.9562,247.5946,247.6916,7070.0
2017-09-25 11:45:00,280.86,280.87,280.46,280.46,3896.0,247.6828,247.6916,247.33,247.33,3896.0
2017-09-25 11:50:00,280.43,280.43,280.31,280.31,1950.0,247.3036,247.3036,247.1978,247.1978,1950.0
2017-09-25 11:55:00,280.22,280.3,279.98,280.2,5089.0,247.1184,247.1889,246.9067,247.1008,5089.0
2017-09-25 12:00:00,280.19,280.34,280.12,280.19,2975.0,247.0919,247.2242,247.0302,247.0919,2975.0
2017-09-25 12:05:00,280.22,280.43,280.08,280.43,2916.0,247.1184,247.3036,246.9949,247.3036,2916.0
2017-09-25 12:10:00,280.45,280.57,280.34,280.34,3600.0,247.3212,247.427,247.2242,247.2242,3600.0
2017-09-25 12:15:00,280.4,280.4,280.01,280.25,2334.0,247.2771,247.2771,246.9332,247.1448,2334.0
2017-09-25 12:20:00,280.23,280.23,279.83,279.83,3600.0,247.1272,247.1272,246.7745,246.7745,3600.0
2017-09-25 12:25:00,279.94,280.14,279.9,280.14,1500.0,246.8715,247.0478,246.8362,247.0478,1500.0
2017-09-25 12:30:00,280.05,280.12,279.89,280.01,8100.0,246.9685,247.0302,246.8274,246.9332,8100.0
2017-09-25 12:35:00,279.94,280.13,279.74,280.13,3825.0,246.8715,247.039,246.6951,247.039,3825.0
2017-09-25 12:40:00,280.07,280.25,280.02,280.25,1275.0,246.9861,247.1448,246.942,247.1448,1275.0
2017-09-25 12:45:00,280.26,280.26,280.16,280.21,3746.0,247.1537,247.1537,247.0655,247.1096,3746.0
2017-09-25 12:50:00,280.25,280.39,280.2,280.2,2900.0,247.1448,247.2683,247.1008,247.1008,2900.0
2017-09-25 12:55:00,280.16,280.38,280.14,280.25,6400.0,247.0655,247.2595,247.0478,247.1448,6400.0
2017-09-25 13:00:00,280.21,280.38,280.2,280.38,1900.0,247.1096,247.2595,247.1008,247.2595,1900.0
2017-09-25 13:05:00,280.31,280.48,280.29,280.48,2500.0,247.1978,247.3477,247.1801,247.3477,2500.0
2017-09-25 13:10:00,280.52,280.75,280.47,280.72,5100.0,247.383,247.5858,247.3389,247.5593,5100.0
2017-09-25 13:15:00,280.62,280.69,280.57,280.6,5086.0,247.4711,247.5329,247.427,247.4535,5086.0
2017-09-25 13:20:00,280.56,280.56,280.31,280.44,3300.0,247.4182,247.4182,247.1978,247.3124,3300.0
2017-09-25 13:25:00,280.45,280.57,280.45,280.57,2198.0,247.3212,247.427,247.3212,247.427,2198.0
2017-09-25 13:30:00,280.54,280.67,280.46,280.66,7429.0,247.4006,247.5152,247.33,247.5064,7429.0
2017-09-25 13:35:00,280.6,280.65,280.5,280.55,4900.0,247.4535,247.4976,247.3653,247.4094,4900.0
2017-09-25 13:40:00,280.5,280.51,280.13,280.17,3700.0,247.3653,247.3741,247.039,247.0743,3700.0
2017-09-25 13:45:00,280.27,280.35,280.15,280.22,4263.0,247.1625,247.233,247.0567,247.1184,4263.0
2017-09-25 13:50:00,280.21,280.3,280.15,280.15,5760.0,247.1096,247.1889,247.0567,247.0567,5760.0
2017-09-25 13:55:00,280.16,280.25,280.09,280.25,4300.0,247.0655,247.1448,247.0037,247.1448,4300.0
2017-09-25 14:00:00,280.26,280.42,280.26,280.28,2500.0,247.1537,247.2948,247.1537,247.1713,2500.0
2017-09-25 14:05:00,280.26,280.47,280.26,280.44,3145.0,247.1537,247.3389,247.1537,247.3124,3145.0
2017-09-25 14:10:00,280.48,280.65,280.47,280.65,999.0,247.3477,247.4976,247.3389,247.4976,999.0
2017-09-25 14:15:00,280.69,280.78,280.67,280.71,6496.0,247.5329,247.6122,247.5152,247.5505,6496.0
2017-09-25 14:20:00,280.73,280.98,280.61,280.72,8900.0,247.5681,247.7886,247.4623,247.5593,8900.0
2017-09-25 14:25:00,280.76,280.92,280.76,280.92,2518.0,247.5946,247.7357,247.5946,247.7357,2518.0
2017-09-25 14:30:00,280.91,280.95,280.62,280.63,4358.0,247.7269,247.7622,247.4711,247.48,4358.0
2017-09-25 14:35:00,280.66,280.69,280.5,280.61,5139.0,247.5064,247.5329,247.3653,247.4623,5139.0
2017-09-25 14:40:00,280.58,280.64,280.55,280.64,2400.0,247.4359,247.4888,247.4094,247.4888,2400.0
2017-09-25 14:45:00,280.59,280.7,280.54,280.67,6713.0,247.4447,247.5417,247.4006,247.5152,6713.0
2017-09-25 14:50:00,280.64,280.79,280.64,280.79,1607.0,247.4888,247.6211,247.4888,247.6211,1607.0
2017-09-25 14:55:00,280.84,280.97,280.72,280.88,9709.0,247.6652,247.7798,247.5593,247.7004,9709.0
2017-09-25 15:00:00,280.91,280.98,280.84,280.94,4445.0,247.7269,247.7886,247.6652,247.7533,4445.0
2017-09-25 15:05:00,280.95,281.12,280.92,280.97,4310.0,247.7622,247.9121,247.7357,247.7798,4310.0
2017-09-25 15:10:00,280.97,281.08,280.94,280.96,2400.0,247.7798,247.8768,247.7533,247.771,2400.0
2017-09-25 15:15:00,280.93,280.94,280.8,280.92,3039.0,247.7445,247.7533,247.6299,247.7357,3039.0
2017-09-25 15:20:00,280.93,281.27,280.85,281.27,6203.0,247.7445,248.0444,247.674,248.0444,6203.0
2017-09-25 15:25:00,281.15,281.19,281.02,281.15,7289.0,247.9385,247.9738,247.8239,247.9385,7289.0
2017-09-25 15:30:00,281.09,281.24,281.03,281.24,5346.0,247.8856,248.0179,247.8327,248.0179,5346.0
2017-09-25 15:35:00,281.19,281.22,281.02,281.17,8873.0,247.9738,248.0003,247.8239,247.9562,8873.0
2017-09-25 15:40:00,281.13,281.18,280.82,280.87,7710.0,247.9209,247.965,247.6475,247.6916,7710.0
2017-09-25 15:45:00,280.82,281.44,280.8,281.35,20678.0,247.6475,248.1943,247.6299,248.1149,20678.0
2017-09-25 15:50:00,281.32,281.42,281.24,281.37,14721.0,248.0885,248.1766,248.0179,248.1325,14721.0
2017-09-25 15:55:00,281.39,281.61,281.36,281.42,54983.0,248.1502,248.3442,248.1237,248.1766,54983.0
2017-09-26 09:30:00,281.6,282.47,281.47,282.41,7970.0,248.3354,249.1026,248.2207,249.0497,7970.0
2017-09-26 09:35:00,282.56,283.02,282.42,283.02,4585.0,249.182,249.5876,249.0585,249.5876,4585.0
2017-09-26 09:40:00,282.99,283.05,282.6,282.93,6841.0,249.5612,249.6141,249.2172,249.5083,6841.0
2017-09-26 09:45:00,283.0,283.32,282.55,282.58,3938.0,249.57,249.8522,249.1732,249.1996,3938.0
2017-09-26 09:50:00,282.33,282.41,281.95,282.06,6571.0,248.9791,249.0497,248.644,248.741,6571.0
2017-09-26 09:55:00,282.06,282.3,281.95,282.12,7009.0,248.741,248.9527,248.644,248.7939,7009.0
2017-09-26 10:00:00,282.17,282.17,281.57,281.57,4558.0,248.838,248.838,248.3089,248.3089,4558.0
2017-09-26 10:05:00,281.57,281.93,281.53,281.85,7261.0,248.3089,248.6264,248.2736,248.5558,7261.0
2017-09-26 10:10:00,281.99,282.02,281.9,281.93,2500.0,248.6793,248.7058,248.5999,248.6264,2500.0
2017-09-26 10:15:00,281.93,282.19,281.86,281.92,9348.0,248.6264,248.8557,248.5647,248.6176,9348.0
2017-09-26 10:20:00,281.92,282.37,281.83,282.17,3641.0,248.6176,249.0144,248.5382,248.838,3641.0
2017-09-26 10:25:00,282.0,282.24,281.91,281.96,3199.0,248.6881,248.8998,248.6088,248.6528,3199.0
2017-09-26 10:30:00,281.96,282.21,281.91,282.0,3709.0,248.6528,248.8733,248.6088,248.6881,3709.0
2017-09-26 10:35:00,282.01,282.36,281.94,282.28,9016.0,248.6969,249.0056,248.6352,248.935,9016.0
2017-09-26 10:40:00,282.32,282.61,282.32,282.59,3722.0,248.9703,249.2261,248.9703,249.2084,3722.0
2017-09-26 10:45:00,282.65,282.71,282.33,282.38,6444.0,249.2613,249.3143,248.9791,249.0232,6444.0
2017-09-26 10:50:00,282.35,282.41,282.17,282.29,5170.0,248.9968,249.0497,248.838,248.9439,5170.0
2017-09-26 10:55:00,282.23,282.29,282.04,282.19,4870.0,248.891,248.9439,248.7234,248.8557,4870.0
2017-09-26 11:00:00,282.13,282.65,282.12,282.42,5400.0,248.8028,249.2613,248.7939,249.0585,5400.0
2017-09-26 11:05:00,282.54,282.6,282.43,282.58,3578.0,249.1643,249.2172,249.0673,249.1996,3578.0
2017-09-26 11:10:00,282.58,282.67,282.5,282.64,5696.0,249.1996,249.279,249.1291,249.2525,5696.0
2017-09-26 11:15:00,282.62,282.86,282.57,282.81,2951.0,249.2349,249.4465,249.1908,249.4024,2951.0
2017-09-26 11:20:00,282.85,282.94,282.36,282.61,8414.0,249.4377,249.5171,249.0056,249.2261,8414.0
2017-09-26 11:25:00,282.56,282.61,282.16,282.51,6885.0,249.182,249.2261,248.8292,249.1379,6885.0
2017-09-26 11:30:00,282.33,282.68,282.33,282.6,4231.0,248.9791,249.2878,248.9791,249.2172,4231.0
2017-09-26 11:35:00,282.71,282.73,282.55,282.73,2916.0,249.3143,249.3319,249.1732,249.3319,2916.0
2017-09-26 11:40:00,282.57,282.74,282.55,282.56,3952.0,249.1908,249.3407,249.1732,249.182,3952.0
2017-09-26 11:45:00,282.57,282.79,282.54,282.77,5550.0,249.1908,249.3848,249.1643,249.3672,5550.0
2017-09-26 11:50:00,282.73,282.76,282.57,282.57,5100.0,249.3319,249.3583,249.1908,249.1908,5100.0
2017-09-26 11:55:00,282.61,282.81,282.54,282.81,3100.0,249.2261,249.4024,249.1643,249.4024,3100.0
2017-09-26 12:00:00,282.78,282.94,282.78,282.78,4045.0,249.376,249.5171,249.376,249.376,4045.0
2017-09-26 12:05:00,282.77,282.85,282.75,282.78,2000.0,249.3672,249.4377,249.3495,249.376,2000.0
2017-09-26 12:10:00,282.78,282.84,282.73,282.84,4557.0,249.376,249.4289,249.3319,249.4289,4557.0
2017-09-26 12:15:00,282.78,282.81,282.68,282.74,3000.0,249.376,249.4024,249.2878,249.3407,3000.0
2017-09-26 12:20:00,282.69,282.71,282.48,282.7,3136.0,249.2966,249.3143,249.1114,249.3054,3136.0
2017-09-26 12:25:00,282.63,282.89,282.55,282.83,4100.0,249.2437,249.473,249.1732,249.4201,4100.0
2017-09-26 12:30:00,282.73,282.89,282.73,282.89,3000.0,249.3319,249.473,249.3319,249.473,3000.0
2017-09-26 12:35:00,282.91,282.93,282.86,282.88,1500.0,249.4906,249.5083,249.4465,249.4642,1500.0
2017-09-26 12:40:00,282.88,283.13,282.79,283.03,6537.0,249.4642,249.6846,249.3848,249.5965,6537.0
2017-09-26 12:45:00,283.06,283.24,283.04,283.17,3001.0,249.6229,249.7816,249.6053,249.7199,3001.0
2017-09-26 12:50:00,283.09,283.16,282.86,282.93,3698.0,249.6494,249.7111,249.4465,249.5083,3698.0
2017-09-26 12:55:00,282.85,282.86,282.78,282.79,1412.0,249.4377,249.4465,249.376,249.3848,1412.0
2017-09-26 13:00:00,282.8,283.03,282.74,283.03,4642.0,249.3936,249.5965,249.3407,249.5965,4642.0
2017-09-26 13:05:00,282.99,282.99,282.51,282.71,2979.0,249.5612,249.5612,249.1379,249.3143,2979.0
2017-09-26 13:10:00,282.6,282.71,282.53,282.67,2644.0,249.2172,249.3143,249.1555,249.279,2644.0
2017-09-26 13:15:00,282.7,282.73,282.54,282.58,3700.0,249.3054,249.3319,249.1643,249.1996,3700.0
2017-09-26 13:20:00,282.62,282.99,282.58,282.87,7167.0,249.2349,249.5612,249.1996,249.4554,7167.0
2017-09-26 13:25:00,282.88,282.99,282.86,282.96,4962.0,249.4642,249.5612,249.4465,249.5347,4962.0
2017-09-26 13:30:00,283.07,283.18,282.96,282.96,4887.0,249.6317,249.7287,249.5347,249.5347,4887.0
2017-09-26 13:35:00,282.99,283.08,282.96,283.0,4838.0,249.5612,249.6405,249.5347,249.57,4838.0
2017-09-26 13:40:00,283.0,283.07,282.97,283.03,4200.0,249.57,249.6317,249.5435,249.5965,4200.0
2017-09-26 13:45:00,282.97,283.06,282.91,282.99,4839.0,249.5435,249.6229,249.4906,249.5612,4839.0
2017-09-26 13:50:00,283.03,283.12,282.99,283.12,5168.0,249.5965,249.6758,249.5612,249.6758,5168.0
2017-09-26 13:55:00,283.21,283.29,283.14,283.28,6791.0,249.7552,249.8257,249.6935,249.8169,6791.0
2017-09-26 14:00:00,283.29,283.41,283.25,283.37,6392.0,249.8257,249.9316,249.7905,249.8963,6392.0
2017-09-26 14:05:00,283.41,283.51,283.35,283.42,6841.0,249.9316,250.0198,249.8787,249.9404,6841.0
2017-09-26 14:10:00,283.4,283.51,283.36,283.4,7389.0,249.9227,250.0198,249.8875,249.9227,7389.0
2017-09-26 14:15:00,283.4,283.52,283.36,283.52,5018.0,249.9227,250.0286,249.8875,250.0286,5018.0
2017-09-26 14:20:00,283.52,283.81,283.44,283.57,11867.0,250.0286,250.2843,249.958,250.0727,11867.0
2017-09-26 14:25:00,283.5,283.56,283.46,283.5,2996.0,250.0109,250.0638,249.9757,250.0109,2996.0
2017-09-26 14:30:00,283.52,283.76,283.52,283.75,12441.0,250.0286,250.2402,250.0286,250.2314,12441.0
2017-09-26 14:35:00,283.73,283.78,283.49,283.58,12525.0,250.2138,250.2579,250.0021,250.0815,12525.0
2017-09-26 14:40:00,283.54,283.72,283.49,283.72,8822.0,250.0462,250.2049,250.0021,250.2049,8822.0
2017-09-26 14:45:00,283.69,283.88,283.69,283.85,7529.0,250.1785,250.346,250.1785,250.3196,7529.0
2017-09-26 14:50:00,283.88,284.12,283.88,284.09,10439.0,250.346,250.5577,250.346,250.5312,10439.0
2017-09-26 14:55:00,284.11,284.18,283.91,283.99,12562.0,250.5489,250.6106,250.3725,250.4431,12562.0
2017-09-26 15:00:00,283.96,283.96,283.58,283.65,11771.0,250.4166,250.4166,250.0815,250.1432,11771.0
2017-09-26 15:05:00,283.6,283.64,283.43,283.6,9168.0,250.0991,250.1344,249.9492,250.0991,9168.0
2017-09-26 15:10:00,283.62,283.76,283.62,283.62,4535.0,250.1168,250.2402,250.1168,250.1168,4535.0
2017-09-26 15:15:00,283.6,283.82,283.6,283.81,7846.0,250.0991,250.2931,250.0991,250.2843,7846.0
2017-09-26 15:20:00,283.75,284.23,283.75,284.23,11045.0,250.2314,250.6547,250.2314,250.6547,11045.0
2017-09-26 15:25:00,284.24,284.91,284.24,284.8,20940.0,250.6635,251.2544,250.6635,251.1574,20940.0
2017-09-26 15:30:00,284.8,284.85,284.66,284.82,17133.0,251.1574,251.2015,251.0339,251.175,17133.0
2017-09-26 15:35:00,284.82,284.93,284.5,284.5,24783.0,251.175,251.272,250.8928,250.8928,24783.0
2017-09-26 15:40:00,284.51,284.86,284.5,284.86,24596.0,250.9016,251.2103,250.8928,251.2103,24596.0
2017-09-26 15:45:00,284.84,284.85,284.53,284.78,34442.0,251.1926,251.2015,250.9193,251.1397,34442.0
2017-09-26 15:50:00,284.76,284.87,284.73,284.73,43023.0,251.1221,251.2191,251.0956,251.0956,43023.0
2017-09-26 15:55:00,284.73,284.82,284.65,284.76,83705.0,251.0956,251.175,251.0251,251.1221,83705.0
2017-09-27 09:30:00,285.04,286.35,284.9,285.73,19569.0,251.369,252.5243,251.2456,251.9775,19569.0
2017-09-27 09:35:00,285.49,286.23,285.48,285.73,6925.0,251.7659,252.4184,251.757,251.9775,6925.0
2017-09-27 09:40:00,285.72,285.72,285.3,285.66,3098.0,251.9687,251.9687,251.5983,251.9158,3098.0
2017-09-27 09:45:00,285.51,285.67,284.99,285.21,5300.0,251.7835,251.9246,251.3249,251.5189,5300.0
2017-09-27 09:50:00,285.19,285.33,285.11,285.19,5227.0,251.5013,251.6248,251.4307,251.5013,5227.0
2017-09-27 09:55:00,284.99,285.33,284.83,285.13,4626.0,251.3249,251.6248,251.1838,251.4484,4626.0
2017-09-27 10:00:00,285.12,285.45,285.05,285.27,17526.0,251.4396,251.7306,251.3778,251.5718,17526.0
2017-09-27 10:05:00,285.16,285.84,285.16,285.5,23397.0,251.4748,252.0745,251.4748,251.7747,23397.0
2017-09-27 10:10:00,285.44,285.78,285.41,285.78,8950.0,251.7218,252.0216,251.6953,252.0216,8950.0
2017-09-27 10:15:00,285.72,285.91,285.46,285.87,11404.0,251.9687,252.1362,251.7394,252.101,11404.0
2017-09-27 10:20:00,285.87,286.49,285.82,286.33,16885.0,252.101,252.6477,252.0569,252.5066,16885.0
2017-09-27 10:25:00,286.3,286.75,286.24,286.71,13873.0,252.4802,252.877,252.4273,252.8417,13873.0
2017-09-27 10:30:00,286.63,286.63,286.03,286.03,7266.0,252.7712,252.7712,252.2421,252.2421,7266.0
2017-09-27 10:35:00,285.92,286.11,285.79,286.0,5904.0,252.1451,252.3126,252.0304,252.2156,5904.0
2017-09-27 10:40:00,285.94,286.17,285.9,286.13,16040.0,252.1627,252.3655,252.1274,252.3303,16040.0
2017-09-27 10:45:00,286.17,286.21,285.87,286.13,6387.0,252.3655,252.4008,252.101,252.3303,6387.0
2017-09-27 10:50:00,286.07,286.24,285.62,285.79,6542.0,252.2773,252.4273,251.8805,252.0304,6542.0
2017-09-27 10:55:00,285.82,285.82,285.46,285.74,4121.0,252.0569,252.0569,251.7394,251.9863,4121.0
2017-09-27 11:00:00,285.75,285.75,285.34,285.46,4921.0,251.9951,251.9951,251.6336,251.7394,4921.0
2017-09-27 11:05:00,285.45,285.62,285.23,285.49,4709.0,251.7306,251.8805,251.5366,251.7659,4709.0
2017-09-27 11:10:00,285.45,285.96,285.45,285.83,4640.0,251.7306,252.1803,251.7306,252.0657,4640.0
2017-09-27 11:15:00,285.87,286.09,285.81,285.99,3795.0,252.101,252.295,252.0481,252.2068,3795.0
2017-09-27 11:20:00,285.99,286.13,285.87,285.87,5592.0,252.2068,252.3303,252.101,252.101,5592.0
2017-09-27 11:25:00,285.97,286.1,285.9,286.01,2860.0,252.1892,252.3038,252.1274,252.2244,2860.0
2017-09-27 11:30:00,286.08,286.35,286.06,286.09,8025.0,252.2862,252.5243,252.2685,252.295,8025.0
2017-09-27 11:35:00,286.1,286.32,286.1,286.32,6270.0,252.3038,252.4978,252.3038,252.4978,6270.0
2017-09-27 11:40:00,286.19,286.34,286.08,286.34,3710.0,252.3832,252.5155,252.2862,252.5155,3710.0
2017-09-27 11:45:00,286.34,286.51,286.28,286.42,3568.0,252.5155,252.6654,252.4625,252.586,3568.0
2017-09-27 11:50:00,286.41,286.57,286.26,286.56,4670.0,252.5772,252.7183,252.4449,252.7095,4670.0
2017-09-27 11:55:00,286.51,286.64,286.36,286.36,3813.0,252.6654,252.78,252.5331,252.5331,3813.0
2017-09-27 12:00:00,286.3,286.59,286.27,286.54,4312.0,252.4802,252.7359,252.4537,252.6918,4312.0
2017-09-27 12:05:00,286.64,286.66,286.5,286.66,5579.0,252.78,252.7977,252.6566,252.7977,5579.0
2017-09-27 12:10:00,286.68,286.75,286.58,286.71,5129.0,252.8153,252.877,252.7271,252.8417,5129.0
2017-09-27 12:15:00,286.61,286.66,286.53,286.64,3165.0,252.7536,252.7977,252.683,252.78,3165.0
2017-09-27 12:20:00,286.62,286.88,286.62,286.88,3331.0,252.7624,252.9917,252.7624,252.9917,3331.0
2017-09-27 12:25:00,286.83,287.0,286.73,286.75,7406.0,252.9476,253.0975,252.8594,252.877,7406.0
2017-09-27 12:30:00,286.75,286.75,286.42,286.6,6974.0,252.877,252.877,252.586,252.7447,6974.0
2017-09-27 12:35:00,286.63,286.9,286.56,286.9,4605.0,252.7712,253.0093,252.7095,253.0093,4605.0
2017-09-27 12:40:00,286.83,287.21,286.83,287.2,15290.0,252.9476,253.2827,252.9476,253.2739,15290.0
2017-09-27 12:45:00,287.22,287.27,286.86,286.98,15680.0,253.2915,253.3356,252.974,253.0799,15680.0
2017-09-27 12:50:00,286.99,287.1,286.89,286.97,3694.0,253.0887,253.1857,253.0005,253.071,3694.0
2017-09-27 12:55:00,286.99,287.09,286.95,287.04,6096.0,253.0887,253.1769,253.0534,253.1328,6096.0
2017-09-27 13:00:00,287.05,287.1,286.97,287.1,3204.0,253.1416,253.1857,253.071,253.1857,3204.0
2017-09-27 13:05:00,287.09,287.1,286.85,286.85,4818.0,253.1769,253.1857,252.9652,252.9652,4818.0
2017-09-27 13:10:00,286.94,286.94,286.62,286.7,5783.0,253.0446,253.0446,252.7624,252.8329,5783.0
2017-09-27 13:15:00,286.72,286.78,286.67,286.78,5480.0,252.8506,252.9035,252.8065,252.9035,5480.0
2017-09-27 13:20:00,286.74,286.94,286.74,286.91,4554.0,252.8682,253.0446,252.8682,253.0181,4554.0
2017-09-27 13:25:00,286.92,286.95,286.68,286.7,5130.0,253.0269,253.0534,252.8153,252.8329,5130.0
2017-09-27 13:30:00,286.84,286.84,286.67,286.7,3805.0,252.9564,252.9564,252.8065,252.8329,3805.0
2017-09-27 13:35:00,286.73,286.76,286.63,286.63,3974.0,252.8594,252.8858,252.7712,252.7712,3974.0
2017-09-27 13:40:00,286.72,286.84,286.65,286.77,3200.0,252.8506,252.9564,252.7888,252.8947,3200.0
2017-09-27 13:45:00,286.69,286.94,286.68,286.87,3784.0,252.8241,253.0446,252.8153,252.9828,3784.0
2017-09-27 13:50:00,286.91,287.0,286.78,287.0,3496.0,253.0181,253.0975,252.9035,253.0975,3496.0
2017-09-27 13:55:00,287.01,287.1,286.8,286.86,16983.0,253.1063,253.1857,252.9211,252.974,16983.0
2017-09-27 14:00:00,286.95,287.25,286.82,286.86,5800.0,253.0534,253.318,252.9388,252.974,5800.0
2017-09-27 14:05:00,286.99,287.04,286.78,287.0,4000.0,253.0887,253.1328,252.9035,253.0975,4000.0
2017-09-27 14:10:00,286.99,287.09,286.9,287.05,5927.0,253.0887,253.1769,253.0093,253.1416,5927.0
2017-09-27 14:15:00,287.06,287.14,286.73,287.14,8119.0,253.1504,253.221,252.8594,253.221,8119.0
2017-09-27 14:20:00,287.12,287.15,286.97,287.03,4805.0,253.2033,253.2298,253.071,253.1239,4805.0
2017-09-27 14:25:00,287.07,287.07,286.8,286.86,2900.0,253.1592,253.1592,252.9211,252.974,2900.0
2017-09-27 14:30:00,286.91,286.96,286.8,286.83,5464.0,253.0181,253.0622,252.9211,252.9476,5464.0
2017-09-27 14:35:00,286.9,286.9,286.75,286.79,6030.0,253.0093,253.0093,252.877,252.9123,6030.0
2017-09-27 14:40:00,286.86,286.87,286.76,286.87,3102.0,252.974,252.9828,252.8858,252.9828,3102.0
2017-09-27 14:45:00,286.86,286.91,286.48,286.65,18018.0,252.974,253.0181,252.6389,252.7888,18018.0
2017-09-27 14:50:00,286.7,286.74,286.44,286.74,9416.0,252.8329,252.8682,252.6036,252.8682,9416.0
2017-09-27 14:55:00,286.68,287.14,286.67,287.13,7677.0,252.8153,253.221,252.8065,253.2121,7677.0
2017-09-27 15:00:00,287.09,287.17,286.89,287.05,11983.0,253.1769,253.2474,253.0005,253.1416,11983.0
2017-09-27 15:05:00,287.03,287.19,286.89,287.07,5200.0,253.1239,253.265,253.0005,253.1592,5200.0
2017-09-27 15:10:00,286.95,287.11,286.95,287.03,4500.0,253.0534,253.1945,253.0534,253.1239,4500.0
2017-09-27 15:15:00,286.92,287.02,286.82,287.02,7327.0,253.0269,253.1151,252.9388,253.1151,7327.0
2017-09-27 15:20:00,287.01,287.19,287.0,287.1,6230.0,253.1063,253.265,253.0975,253.1857,6230.0
2017-09-27 15:25:00,287.16,287.2,287.05,287.12,8486.0,253.2386,253.2739,253.1416,253.2033,8486.0
2017-09-27 15:30:00,287.06,287.12,286.99,287.03,14375.0,253.1504,253.2033,253.0887,253.1239,14375.0
2017-09-27 15:35:00,287.0,287.02,286.83,286.97,9441.0,253.0975,253.1151,252.9476,253.071,9441.0
2017-09-27 15:40:00,286.97,287.22,286.96,287.13,17732.0,253.071,253.2915,253.0622,253.2121,17732.0
2017-09-27 15:45:00,287.13,287.13,286.93,287.03,18145.0,253.2121,253.2121,253.0358,253.1239,18145.0
2017-09-27 15:50:00,287.01,287.2,286.97,287.2,17668.0,253.1063,253.2739,253.071,253.2739,17668.0
2017-09-27 15:55:00,287.15,287.15,286.79,286.87,47950.0,253.2298,253.2298,252.9123,252.9828,47950.0
2017-09-28 09:30:00,285.73,285.73,283.93,284.84,19249.0,251.9775,251.9775,250.3901,251.1926,19249.0
2017-09-28 09:35:00,284.74,285.54,284.6,285.46,8703.0,251.1045,251.81,250.981,251.7394,8703.0
2017-09-28 09:40:00,285.47,286.03,285.47,285.95,1922.0,251.7482,252.2421,251.7482,252.1715,1922.0
2017-09-28 09:45:00,285.82,285.9,285.13,285.9,6403.0,252.0569,252.1274,251.4484,252.1274,6403.0
2017-09-28 09:50:00,285.65,285.86,285.59,285.85,2000.0,251.907,252.0922,251.854,252.0833,2000.0
2017-09-28 09:55:00,285.8,285.81,285.42,285.73,6451.0,252.0392,252.0481,251.7041,251.9775,6451.0
2017-09-28 10:00:00,285.57,285.66,284.93,285.22,5947.0,251.8364,251.9158,251.272,251.5278,5947.0
2017-09-28 10:05:00,285.29,285.73,285.29,285.67,6150.0,251.5895,251.9775,251.5895,251.9246,6150.0
2017-09-28 10:10:00,285.74,285.86,285.59,285.68,2200.0,251.9863,252.0922,251.854,251.9334,2200.0
2017-09-28 10:15:00,285.74,285.77,285.55,285.55,3498.0,251.9863,252.0128,251.8188,251.8188,3498.0
2017-09-28 10:20:00,285.46,285.46,285.33,285.38,800.0,251.7394,251.7394,251.6248,251.6689,800.0
2017-09-28 10:25:00,285.33,285.45,285.23,285.28,4814.0,251.6248,251.7306,251.5366,251.5807,4814.0
2017-09-28 10:30:00,285.35,285.56,285.33,285.47,2175.0,251.6424,251.8276,251.6248,251.7482,2175.0
2017-09-28 10:35:00,285.5,285.71,285.44,285.55,5737.0,251.7747,251.9599,251.7218,251.8188,5737.0
2017-09-28 10:40:00,285.55,285.95,285.54,285.88,2100.0,251.8188,252.1715,251.81,252.1098,2100.0
2017-09-28 10:45:00,285.91,286.07,285.88,286.05,3700.0,252.1362,252.2773,252.1098,252.2597,3700.0
2017-09-28 10:50:00,286.11,286.24,285.98,286.02,43233.0,252.3126,252.4273,252.198,252.2333,43233.0
2017-09-28 10:55:00,285.96,285.98,285.44,285.6,13341.0,252.1803,252.198,251.7218,251.8629,13341.0
2017-09-28 11:00:00,285.6,285.61,285.39,285.4,13607.0,251.8629,251.8717,251.6777,251.6865,13607.0
2017-09-28 11:05:00,285.4,285.47,285.05,285.05,13175.0,251.6865,251.7482,251.3778,251.3778,13175.0
2017-09-28 11:10:00,285.05,285.46,285.01,285.25,7666.0,251.3778,251.7394,251.3426,251.5542,7666.0
2017-09-28 11:15:00,285.21,285.25,285.07,285.09,3300.0,251.5189,251.5542,251.3955,251.4131,3300.0
2017-09-28 11:20:00,285.07,285.1,284.87,284.99,4165.0,251.3955,251.4219,251.2191,251.3249,4165.0
2017-09-28 11:25:00,284.95,285.0,284.69,284.69,3477.0,251.2896,251.3337,251.0604,251.0604,3477.0
2017-09-28 11:30:00,284.67,284.86,284.46,284.62,11876.0,251.0427,251.2103,250.8575,250.9986,11876.0
2017-09-28 11:35:00,284.6,284.67,284.36,284.36,2838.0,250.981,251.0427,250.7693,250.7693,2838.0
2017-09-28 11:40:00,284.36,284.76,284.34,284.76,5217.0,250.7693,251.1221,250.7517,251.1221,5217.0
2017-09-28 11:45:00,284.79,284.85,284.78,284.78,2700.0,251.1485,251.2015,251.1397,251.1397,2700.0
2017-09-28 11:50:00,284.81,284.9,284.44,284.64,5586.0,251.1662,251.2456,250.8399,251.0163,5586.0
2017-09-28 11:55:00,284.59,284.69,284.57,284.59,2398.0,250.9722,251.0604,250.9545,250.9722,2398.0
2017-09-28 12:00:00,284.68,284.71,284.54,284.71,3445.0,251.0515,251.078,250.9281,251.078,3445.0
2017-09-28 12:05:00,284.66,284.83,284.61,284.78,7375.0,251.0339,251.1838,250.9898,251.1397,7375.0
2017-09-28 12:10:00,284.97,285.23,284.97,285.2,1000.0,251.3073,251.5366,251.3073,251.5101,1000.0
2017-09-28 12:15:00,285.16,285.34,284.98,285.01,4648.0,251.4748,251.6336,251.3161,251.3426,4648.0
2017-09-28 12:20:00,285.06,285.14,285.04,285.04,1400.0,251.3867,251.4572,251.369,251.369,1400.0
2017-09-28 12:25:00,285.08,285.1,284.96,284.99,1800.0,251.4043,251.4219,251.2985,251.3249,1800.0
2017-09-28 12:30:00,284.96,284.97,284.89,284.94,1853.0,251.2985,251.3073,251.2367,251.2808,1853.0
2017-09-28 12:35:00,284.96,285.0,284.86,284.94,3350.0,251.2985,251.3337,251.2103,251.2808,3350.0
2017-09-28 12:40:00,284.95,285.04,284.91,284.91,3330.0,251.2896,251.369,251.2544,251.2544,3330.0
2017-09-28 12:45:00,284.93,285.34,284.9,285.34,5640.0,251.272,251.6336,251.2456,251.6336,5640.0
2017-09-28 12:50:00,285.24,285.28,285.08,285.11,3754.0,251.5454,251.5807,251.4043,251.4307,3754.0
2017-09-28 12:55:00,285.11,285.15,285.01,285.07,4770.0,251.4307,251.466,251.3426,251.3955,4770.0
2017-09-28 13:00:00,285.15,285.16,285.0,285.03,1603.0,251.466,251.4748,251.3337,251.3602,1603.0
2017-09-28 13:05:00,285.01,285.06,284.94,285.01,3181.0,251.3426,251.3867,251.2808,251.3426,3181.0
2017-09-28 13:10:00,284.97,285.14,284.94,285.14,3135.0,251.3073,251.4572,251.2808,251.4572,3135.0
2017-09-28 13:15:00,285.13,285.21,285.07,285.2,2291.0,251.4484,251.5189,251.3955,251.5101,2291.0
2017-09-28 13:20:00,285.26,285.37,285.26,285.36,2626.0,251.563,251.66,251.563,251.6512,2626.0
2017-09-28 13:25:00,285.28,285.45,285.28,285.4,2932.0,251.5807,251.7306,251.5807,251.6865,2932.0
2017-09-28 13:30:00,285.38,285.43,285.35,285.4,1539.0,251.6689,251.7129,251.6424,251.6865,1539.0
2017-09-28 13:35:00,285.42,285.42,285.22,285.28,3487.0,251.7041,251.7041,251.5278,251.5807,3487.0
2017-09-28 13:40:00,285.33,285.37,285.26,285.26,2654.0,251.6248,251.66,251.563,251.563,2654.0
2017-09-28 13:45:00,285.28,285.32,285.12,285.15,8110.0,251.5807,251.6159,251.4396,251.466,8110.0
2017-09-28 13:50:00,285.12,285.2,285.11,285.11,1538.0,251.4396,251.5101,251.4307,251.4307,1538.0
2017-09-28 13:55:00,285.12,285.25,285.12,285.25,2400.0,251.4396,251.5542,251.4396,251.5542,2400.0
2017-09-28 14:00:00,285.16,285.23,285.15,285.23,2809.0,251.4748,251.5366,251.466,251.5366,2809.0
2017-09-28 14:05:00,285.22,285.27,285.15,285.16,7197.0,251.5278,251.5718,251.466,251.4748,7197.0
2017-09-28 14:10:00,285.23,285.32,285.19,285.22,3384.0,251.5366,251.6159,251.5013,251.5278,3384.0
2017-09-28 14:15:00,285.25,285.25,285.06,285.07,3297.0,251.5542,251.5542,251.3867,251.3955,3297.0
2017-09-28 14:20:00,285.07,285.09,284.78,284.78,3209.0,251.3955,251.4131,251.1397,251.1397,3209.0
2017-09-28 14:25:00,284.81,284.83,284.63,284.72,6854.0,251.1662,251.1838,251.0074,251.0868,6854.0
2017-09-28 14:30:00,284.7,284.77,284.59,284.65,2939.0,251.0692,251.1309,250.9722,251.0251,2939.0
2017-09-28 14:35:00,284.55,285.0,284.55,285.0,4912.0,250.9369,251.3337,250.9369,251.3337,4912.0
2017-09-28 14:40:00,284.99,285.31,284.98,285.24,8985.0,251.3249,251.6071,251.3161,251.5454,8985.0
2017-09-28 14:45:00,285.21,285.25,285.05,285.05,3000.0,251.5189,251.5542,251.3778,251.3778,3000.0
2017-09-28 14:50:00,285.07,285.07,284.92,284.92,1902.0,251.3955,251.3955,251.2632,251.2632,1902.0
2017-09-28 14:55:00,284.9,285.22,284.79,285.18,6047.0,251.2456,251.5278,251.1485,251.4925,6047.0
2017-09-28 15:00:00,285.15,285.2,284.81,285.02,8365.0,251.466,251.5101,251.1662,251.3514,8365.0
2017-09-28 15:05:00,285.01,285.09,284.91,284.92,2630.0,251.3426,251.4131,251.2544,251.2632,2630.0
2017-09-28 15:10:00,284.96,284.96,284.87,284.95,2139.0,251.2985,251.2985,251.2191,251.2896,2139.0
2017-09-28 15:15:00,284.95,284.95,284.88,284.9,2993.0,251.2896,251.2896,251.2279,251.2456,2993.0
2017-09-28 15:20:00,284.88,285.0,284.88,284.92,6540.0,251.2279,251.3337,251.2279,251.2632,6540.0
2017-09-28 15:25:00,284.97,285.04,284.93,284.94,4264.0,251.3073,251.369,251.272,251.2808,4264.0
2017-09-28 15:30:00,284.97,285.02,284.64,284.65,6705.0,251.3073,251.3514,251.0163,251.0251,6705.0
2017-09-28 15:35:00,284.58,284.61,284.52,284.56,4947.0,250.9634,250.9898,250.9104,250.9457,4947.0
2017-09-28 15:40:00,284.59,284.71,284.58,284.68,7011.0,250.9722,251.078,250.9634,251.0515,7011.0
2017-09-28 15:45:00,284.64,284.68,284.52,284.56,8116.0,251.0163,251.0515,250.9104,250.9457,8116.0
2017-09-28 15:50:00,284.59,284.59,284.37,284.48,12526.0,250.9722,250.9722,250.7782,250.8752,12526.0
2017-09-28 15:55:00,284.45,284.67,284.44,284.62,31125.0,250.8487,251.0427,250.8399,250.9986,31125.0
2017-09-29 09:30:00,285.27,285.27,284.2,284.31,12023.0,251.5718,251.5718,250.6282,250.7253,12023.0
2017-09-29 09:35:00,284.31,285.09,284.31,284.46,4018.0,250.7253,251.4131,250.7253,250.8575,4018.0
2017-09-29 09:40:00,284.36,284.37,283.77,284.25,6775.0,250.7693,250.7782,250.249,250.6723,6775.0
2017-09-29 09:45:00,284.11,284.39,283.85,284.13,3200.0,250.5489,250.7958,250.3196,250.5665,3200.0
2017-09-29 09:50:00,283.86,284.14,283.86,284.03,1200.0,250.3284,250.5753,250.3284,250.4783,1200.0
2017-09-29 09:55:00,284.26,284.73,284.26,284.59,3544.0,250.6812,251.0956,250.6812,250.9722,3544.0
2017-09-29 10:00:00,284.47,284.47,284.26,284.27,1400.0,250.8663,250.8663,250.6812,250.69,1400.0
2017-09-29 10:05:00,284.27,284.49,284.15,284.41,6100.0,250.69,250.884,250.5842,250.8134,6100.0
2017-09-29 10:10:00,284.34,284.35,284.14,284.22,4667.0,250.7517,250.7605,250.5753,250.6459,4667.0
2017-09-29 10:15:00,284.18,284.69,284.18,284.56,4200.0,250.6106,251.0604,250.6106,250.9457,4200.0
2017-09-29 10:20:00,284.61,284.94,284.59,284.92,3500.0,250.9898,251.2808,250.9722,251.2632,3500.0
2017-09-29 10:25:00,284.87,285.14,284.83,284.97,3953.0,251.2191,251.4572,251.1838,251.3073,3953.0
2017-09-29 10:30:00,285.11,285.26,285.0,285.0,2800.0,251.4307,251.563,251.3337,251.3337,2800.0
2017-09-29 10:35:00,284.86,285.01,284.77,284.78,2139.0,251.2103,251.3426,251.1309,251.1397,2139.0
2017-09-29 10:40:00,284.76,284.88,284.59,284.74,3650.0,251.1221,251.2279,250.9722,251.1045,3650.0
2017-09-29 10:45:00,284.68,284.82,284.68,284.81,2175.0,251.0515,251.175,251.0515,251.1662,2175.0
2017-09-29 10:50:00,284.68,284.8,284.54,284.6,3844.0,251.0515,251.1574,250.9281,250.981,3844.0
2017-09-29 10:55:00,284.61,284.72,284.58,284.64,3702.0,250.9898,251.0868,250.9634,251.0163,3702.0
2017-09-29 11:00:00,284.66,284.67,284.35,284.46,17845.0,251.0339,251.0427,250.7605,250.8575,17845.0
2017-09-29 11:05:00,284.47,284.47,284.28,284.31,10658.0,250.8663,250.8663,250.6988,250.7253,10658.0
2017-09-29 11:10:00,284.33,284.87,284.29,284.76,3800.0,250.7429,251.2191,250.7076,251.1221,3800.0
2017-09-29 11:15:00,284.73,284.84,284.61,284.61,2810.0,251.0956,251.1926,250.9898,250.9898,2810.0
2017-09-29 11:20:00,284.61,284.65,284.5,284.58,3202.0,250.9898,251.0251,250.8928,250.9634,3202.0
2017-09-29 11:25:00,284.55,284.66,284.52,284.58,1400.0,250.9369,251.0339,250.9104,250.9634,1400.0
2017-09-29 11:30:00,284.59,284.69,284.51,284.67,2600.0,250.9722,251.0604,250.9016,251.0427,2600.0
2017-09-29 11:35:00,284.61,284.76,284.53,284.53,1900.0,250.9898,251.1221,250.9193,250.9193,1900.0
2017-09-29 11:40:00,284.49,284.73,284.48,284.61,2100.0,250.884,251.0956,250.8752,250.9898,2100.0
2017-09-29 11:45:00,284.64,284.76,284.47,284.53,2300.0,251.0163,251.1221,250.8663,250.9193,2300.0
2017-09-29 11:50:00,284.55,284.63,284.52,284.6,2136.0,250.9369,251.0074,250.9104,250.981,2136.0
2017-09-29 11:55:00,284.62,284.81,284.5,284.53,5723.0,250.9986,251.1662,250.8928,250.9193,5723.0
2017-09-29 12:00:00,284.52,284.57,284.48,284.57,1700.0,250.9104,250.9545,250.8752,250.9545,1700.0
2017-09-29 12:05:00,284.62,284.64,284.54,284.54,1800.0,250.9986,251.0163,250.9281,250.9281,1800.0
2017-09-29 12:10:00,284.54,284.65,284.51,284.58,4214.0,250.9281,251.0251,250.9016,250.9634,4214.0
2017-09-29 12:15:00,284.64,284.64,284.55,284.58,500.0,251.0163,251.0163,250.9369,250.9634,500.0
2017-09-29 12:20:00,284.55,284.72,284.54,284.72,2825.0,250.9369,251.0868,250.9281,251.0868,2825.0
2017-09-29 12:25:00,284.72,284.99,284.72,284.99,2239.0,251.0868,251.3249,251.0868,251.3249,2239.0
2017-09-29 12:30:00,284.94,284.97,284.88,284.97,1900.0,251.2808,251.3073,251.2279,251.3073,1900.0
2017-09-29 12:35:00,285.0,285.03,284.84,284.84,2554.0,251.3337,251.3602,251.1926,251.1926,2554.0
2017-09-29 12:40:00,284.9,285.03,284.84,284.91,1647.0,251.2456,251.3602,251.1926,251.2544,1647.0
2017-09-29 12:45:00,284.91,285.08,284.91,285.08,977.0,251.2544,251.4043,251.2544,251.4043,977.0
2017-09-29 12:50:00,284.95,285.02,284.91,284.92,1280.0,251.2896,251.3514,251.2544,251.2632,1280.0
2017-09-29 12:55:00,284.92,285.06,284.87,284.97,3510.0,251.2632,251.3867,251.2191,251.3073,3510.0
2017-09-29 13:00:00,284.98,285.08,284.93,285.08,2550.0,251.3161,251.4043,251.272,251.4043,2550.0
2017-09-29 13:05:00,285.06,285.21,285.02,285.14,3800.0,251.3867,251.5189,251.3514,251.4572,3800.0
2017-09-29 13:10:00,285.16,285.4,285.14,285.22,5568.0,251.4748,251.6865,251.4572,251.5278,5568.0
2017-09-29 13:15:00,285.34,285.39,285.22,285.22,2350.0,251.6336,251.6777,251.5278,251.5278,2350.0
2017-09-29 13:20:00,285.19,285.43,285.19,285.35,2000.0,251.5013,251.7129,251.5013,251.6424,2000.0
2017-09-29 13:25:00,285.37,285.47,285.3,285.45,900.0,251.66,251.7482,251.5983,251.7306,900.0
2017-09-29 13:30:00,285.46,285.51,285.37,285.37,2243.0,251.7394,251.7835,251.66,251.66,2243.0
2017-09-29 13:35:00,285.46,285.51,285.43,285.43,2962.0,251.7394,251.7835,251.7129,251.7129,2962.0
2017-09-29 13:40:00,285.38,285.56,285.38,285.48,2444.0,251.6689,251.8276,251.6689,251.757,2444.0
2017-09-29 13:45:00,285.53,285.55,285.42,285.53,1338.0,251.8011,251.8188,251.7041,251.8011,1338.0
2017-09-29 13:50:00,285.56,285.75,285.55,285.71,8683.0,251.8276,251.9951,251.8188,251.9599,8683.0
2017-09-29 13:55:00,285.76,285.77,285.68,285.76,2095.0,252.004,252.0128,251.9334,252.004,2095.0
2017-09-29 14:00:00,285.74,285.82,285.71,285.82,3743.0,251.9863,252.0569,251.9599,252.0569,3743.0
2017-09-29 14:05:00,285.83,285.85,285.75,285.83,2852.0,252.0657,252.0833,251.9951,252.0657,2852.0
2017-09-29 14:10:00,285.79,285.87,285.78,285.8,3674.0,252.0304,252.101,252.0216,252.0392,3674.0
2017-09-29 14:15:00,285.83,285.95,285.76,285.95,4051.0,252.0657,252.1715,252.004,252.1715,4051.0
2017-09-29 14:20:00,285.92,286.02,285.92,285.97,3273.0,252.1451,252.2333,252.1451,252.1892,3273.0
2017-09-29 14:25:00,286.0,286.19,285.98,286.13,3623.0,252.2156,252.3832,252.198,252.3303,3623.0
2017-09-29 14:30:00,286.14,286.27,286.13,286.26,2798.0,252.3391,252.4537,252.3303,252.4449,2798.0
2017-09-29 14:35:00,286.25,286.35,286.18,286.31,2908.0,252.4361,252.5243,252.3744,252.489,2908.0
2017-09-29 14:40:00,286.32,286.32,286.24,286.27,2462.0,252.4978,252.4978,252.4273,252.4537,2462.0
2017-09-29 14:45:00,286.22,286.33,286.06,286.29,3467.0,252.4096,252.5066,252.2685,252.4714,3467.0
2017-09-29 14:50:00,286.26,286.29,286.2,286.29,800.0,252.4449,252.4714,252.392,252.4714,800.0
2017-09-29 14:55:00,286.3,286.38,286.3,286.36,1732.0,252.4802,252.5507,252.4802,252.5331,1732.0
2017-09-29 15:00:00,286.38,286.5,286.3,286.42,2500.0,252.5507,252.6566,252.4802,252.586,2500.0
2017-09-29 15:05:00,286.43,286.51,286.23,286.51,8393.0,252.5948,252.6654,252.4184,252.6654,8393.0
2017-09-29 15:10:00,286.51,286.63,286.44,286.59,4881.0,252.6654,252.7712,252.6036,252.7359,4881.0
2017-09-29 15:15:00,286.6,286.69,286.57,286.69,4569.0,252.7447,252.8241,252.7183,252.8241,4569.0
2017-09-29 15:20:00,286.64,286.88,286.63,286.88,4705.0,252.78,252.9917,252.7712,252.9917,4705.0
2017-09-29 15:25:00,286.88,286.91,286.82,286.91,4700.0,252.9917,253.0181,252.9388,253.0181,4700.0
2017-09-29 15:30:00,286.91,287.2,286.89,287.19,8049.0,253.0181,253.2739,253.0005,253.265,8049.0
2017-09-29 15:35:00,287.19,287.37,287.16,287.27,16134.0,253.265,253.4238,253.2386,253.3356,16134.0
2017-09-29 15:40:00,287.28,287.54,287.28,287.39,12049.0,253.3444,253.5737,253.3444,253.4414,12049.0
2017-09-29 15:45:00,287.45,287.52,287.32,287.45,16906.0,253.4943,253.5561,253.3797,253.4943,16906.0
2017-09-29 15:50:00,287.44,287.63,287.33,287.63,21860.0,253.4855,253.6531,253.3885,253.6531,21860.0
2017-09-29 15:55:00,287.63,287.81,287.54,287.66,60609.0,253.6531,253.8118,253.5737,253.6795,60609.0
2017-10-02 09:30:00,288.5,288.7,288.01,288.31,11523.0,254.4203,254.5967,253.9882,254.2527,11523.0
2017-10-02 09:35:00,287.97,288.76,287.97,288.63,704.0,253.9529,254.6496,253.9529,254.5349,704.0
2017-10-02 09:40:00,288.49,288.49,287.6,287.92,8892.0,254.4115,254.4115,253.6266,253.9088,8892.0
2017-10-02 09:45:00,288.25,288.32,287.52,287.77,2840.0,254.1998,254.2616,253.5561,253.7765,2840.0
2017-10-02 09:50:00,287.81,287.92,287.6,287.91,4647.0,253.8118,253.9088,253.6266,253.9,4647.0
2017-10-02 09:55:00,288.13,288.2,287.82,288.2,3033.0,254.094,254.1557,253.8206,254.1557,3033.0
2017-10-02 10:00:00,288.0,288.03,287.77,287.77,2434.0,253.9794,254.0058,253.7765,253.7765,2434.0
2017-10-02 10:05:00,287.89,287.89,287.5,287.61,5543.0,253.8824,253.8824,253.5384,253.6354,5543.0
2017-10-02 10:10:00,287.61,287.79,287.57,287.64,1965.0,253.6354,253.7942,253.6002,253.6619,1965.0
2017-10-02 10:15:00,287.73,288.16,287.62,287.98,5134.0,253.7413,254.1205,253.6442,253.9617,5134.0
2017-10-02 10:20:00,288.11,288.15,287.94,287.96,2400.0,254.0764,254.1116,253.9264,253.9441,2400.0
2017-10-02 10:25:00,288.01,288.01,287.22,287.26,5871.0,253.9882,253.9882,253.2915,253.3268,5871.0
2017-10-02 10:30:00,287.32,288.02,287.26,287.61,8309.0,253.3797,253.997,253.3268,253.6354,8309.0
2017-10-02 10:35:00,287.78,287.9,287.41,287.41,3700.0,253.7853,253.8912,253.4591,253.4591,3700.0
2017-10-02 10:40:00,287.39,287.84,287.29,287.78,4401.0,253.4414,253.8383,253.3532,253.7853,4401.0
2017-10-02 10:45:00,287.7,287.75,287.58,287.59,4400.0,253.7148,253.7589,253.609,253.6178,4400.0
2017-10-02 10:50:00,287.64,287.67,287.6,287.6,1060.0,253.6619,253.6883,253.6266,253.6266,1060.0
2017-10-02 10:55:00,287.62,287.7,287.52,287.52,1803.0,253.6442,253.7148,253.5561,253.5561,1803.0
2017-10-02 11:00:00,287.5,287.72,287.5,287.72,2625.0,253.5384,253.7324,253.5384,253.7324,2625.0
2017-10-02 11:05:00,287.72,287.98,287.72,287.88,1900.0,253.7324,253.9617,253.7324,253.8735,1900.0
2017-10-02 11:10:00,287.9,288.15,287.85,288.12,9432.0,253.8912,254.1116,253.8471,254.0852,9432.0
2017-10-02 11:15:00,288.17,288.29,288.15,288.15,4042.0,254.1293,254.2351,254.1116,254.1116,4042.0
2017-10-02 11:20:00,288.21,288.21,287.85,287.98,2955.0,254.1646,254.1646,253.8471,253.9617,2955.0
2017-10-02 11:25:00,287.84,287.96,287.79,287.85,1433.0,253.8383,253.9441,253.7942,253.8471,1433.0
2017-10-02 11:30:00,287.86,288.04,287.86,287.89,2606.0,253.8559,254.0146,253.8559,253.8824,2606.0
2017-10-02 11:35:00,287.88,288.15,287.87,288.0,2911.0,253.8735,254.1116,253.8647,253.9794,2911.0
2017-10-02 11:40:00,287.89,287.89,287.68,287.68,4100.0,253.8824,253.8824,253.6972,253.6972,4100.0
2017-10-02 11:45:00,287.64,287.76,287.26,287.26,3400.0,253.6619,253.7677,253.3268,253.3268,3400.0
2017-10-02 11:50:00,287.37,287.58,287.22,287.57,2500.0,253.4238,253.609,253.2915,253.6002,2500.0
2017-10-02 11:55:00,287.56,287.56,287.45,287.45,800.0,253.5913,253.5913,253.4943,253.4943,800.0
2017-10-02 12:00:00,287.55,287.86,287.53,287.53,4642.0,253.5825,253.8559,253.5649,253.5649,4642.0
2017-10-02 12:05:00,287.73,287.8,287.69,287.71,2600.0,253.7413,253.803,253.706,253.7236,2600.0
2017-10-02 12:10:00,287.83,287.85,287.67,287.73,2394.0,253.8294,253.8471,253.6883,253.7413,2394.0
2017-10-02 12:15:00,287.68,288.01,287.68,287.97,3085.0,253.6972,253.9882,253.6972,253.9529,3085.0
2017-10-02 12:20:00,287.97,288.15,287.97,288.15,925.0,253.9529,254.1116,253.9529,254.1116,925.0
2017-10-02 12:25:00,288.02,288.04,287.9,288.04,1575.0,253.997,254.0146,253.8912,254.0146,1575.0
2017-10-02 12:30:00,288.01,288.17,288.01,288.02,1100.0,253.9882,254.1293,253.9882,253.997,1100.0
2017-10-02 12:35:00,288.04,288.14,288.02,288.11,2224.0,254.0146,254.1028,253.997,254.0764,2224.0
2017-10-02 12:40:00,288.2,288.42,288.11,288.12,3000.0,254.1557,254.3497,254.0764,254.0852,3000.0
2017-10-02 12:45:00,288.17,288.23,288.04,288.23,3200.0,254.1293,254.1822,254.0146,254.1822,3200.0
2017-10-02 12:50:00,288.06,288.16,288.06,288.16,848.0,254.0323,254.1205,254.0323,254.1205,848.0
2017-10-02 12:55:00,288.18,288.35,288.04,288.35,1626.0,254.1381,254.288,254.0146,254.288,1626.0
2017-10-02 13:00:00,288.45,288.55,288.31,288.4,1701.0,254.3762,254.4644,254.2527,254.3321,1701.0
2017-10-02 13:05:00,288.41,288.53,288.36,288.47,2400.0,254.3409,254.4468,254.2968,254.3938,2400.0
2017-10-02 13:10:00,288.42,288.53,288.39,288.48,2700.0,254.3497,254.4468,254.3233,254.4027,2700.0
2017-10-02 13:15:00,288.48,288.49,288.26,288.33,1784.0,254.4027,254.4115,254.2086,254.2704,1784.0
2017-10-02 13:20:00,288.33,288.45,288.31,288.33,2843.0,254.2704,254.3762,254.2527,254.2704,2843.0
2017-10-02 13:25:00,288.3,288.31,288.24,288.31,1350.0,254.2439,254.2527,254.191,254.2527,1350.0
2017-10-02 13:30:00,288.29,288.65,288.2,288.62,5035.0,254.2351,254.5526,254.1557,254.5261,5035.0
2017-10-02 13:35:00,288.67,288.69,288.54,288.6,3906.0,254.5702,254.5879,254.4556,254.5085,3906.0
2017-10-02 13:40:00,288.62,288.97,288.62,288.85,3552.0,254.5261,254.8348,254.5261,254.729,3552.0
2017-10-02 13:45:00,288.95,288.95,288.84,288.9,1810.0,254.8171,254.8171,254.7201,254.773,1810.0
2017-10-02 13:50:00,288.87,288.96,288.8,288.84,4149.0,254.7466,254.826,254.6849,254.7201,4149.0
2017-10-02 13:55:00,288.88,288.95,288.77,288.77,3845.0,254.7554,254.8171,254.6584,254.6584,3845.0
2017-10-02 14:00:00,288.75,288.88,288.75,288.88,2698.0,254.6408,254.7554,254.6408,254.7554,2698.0
2017-10-02 14:05:00,288.91,289.28,288.84,289.28,11786.0,254.7819,255.1082,254.7201,255.1082,11786.0
2017-10-02 14:10:00,289.27,289.35,289.2,289.27,3585.0,255.0993,255.1699,255.0376,255.0993,3585.0
2017-10-02 14:15:00,289.3,289.3,289.14,289.14,3550.0,255.1258,255.1258,254.9847,254.9847,3550.0
2017-10-02 14:20:00,289.19,289.26,289.14,289.19,3900.0,255.0288,255.0905,254.9847,255.0288,3900.0
2017-10-02 14:25:00,289.23,289.4,289.23,289.27,2606.0,255.0641,255.214,255.0641,255.0993,2606.0
2017-10-02 14:30:00,289.32,289.35,289.24,289.24,2314.0,255.1434,255.1699,255.0729,255.0729,2314.0
2017-10-02 14:35:00,289.28,289.37,289.25,289.25,1420.0,255.1082,255.1875,255.0817,255.0817,1420.0
2017-10-02 14:40:00,289.3,289.31,289.22,289.23,3041.0,255.1258,255.1346,255.0552,255.0641,3041.0
2017-10-02 14:45:00,289.34,289.35,289.21,289.21,4148.0,255.1611,255.1699,255.0464,255.0464,4148.0
2017-10-02 14:50:00,289.19,289.2,289.08,289.15,3040.0,255.0288,255.0376,254.9318,254.9935,3040.0
2017-10-02 14:55:00,289.15,289.25,289.15,289.24,1700.0,254.9935,255.0817,254.9935,255.0729,1700.0
2017-10-02 15:00:00,289.13,289.28,289.11,289.25,3976.0,254.9759,255.1082,254.9582,255.0817,3976.0
2017-10-02 15:05:00,289.32,289.35,289.18,289.26,4581.0,255.1434,255.1699,255.02,255.0905,4581.0
2017-10-02 15:10:00,289.25,289.31,289.2,289.21,1757.0,255.0817,255.1346,255.0376,255.0464,1757.0
2017-10-02 15:15:00,289.29,289.29,289.14,289.2,3301.0,255.117,255.117,254.9847,255.0376,3301.0
2017-10-02 15:20:00,289.17,289.17,289.01,289.11,3802.0,255.0112,255.0112,254.8701,254.9582,3802.0
2017-10-02 15:25:00,289.11,289.19,289.09,289.09,2212.0,254.9582,255.0288,254.9406,254.9406,2212.0
2017-10-02 15:30:00,289.11,289.31,289.1,289.26,4289.0,254.9582,255.1346,254.9494,255.0905,4289.0
2017-10-02 15:35:00,289.25,289.35,289.25,289.33,4435.0,255.0817,255.1699,255.0817,255.1523,4435.0
2017-10-02 15:40:00,289.28,289.31,289.11,289.16,5471.0,255.1082,255.1346,254.9582,255.0023,5471.0
2017-10-02 15:45:00,289.16,289.74,289.16,289.54,10823.0,255.0023,255.5138,255.0023,255.3374,10823.0
2017-10-02 15:50:00,289.53,289.71,289.5,289.71,9289.0,255.3286,255.4874,255.3022,255.4874,9289.0
2017-10-02 15:55:00,289.71,289.95,289.55,289.87,30019.0,255.4874,255.699,255.3463,255.6285,30019.0
2017-10-03 09:30:00,289.8,290.54,289.02,290.54,9110.0,255.5667,256.2193,254.8789,256.2193,9110.0
2017-10-03 09:35:00,290.43,290.59,290.04,290.04,2250.0,256.1223,256.2634,255.7784,255.7784,2250.0
2017-10-03 09:40:00,289.88,290.04,289.78,290.04,3101.0,255.6373,255.7784,255.5491,255.7784,3101.0
2017-10-03 09:45:00,290.09,290.35,289.93,289.93,1700.0,255.8225,256.0518,255.6814,255.6814,1700.0
2017-10-03 09:50:00,289.82,289.98,289.54,289.73,2630.0,255.5844,255.7255,255.3374,255.505,2630.0
2017-10-03 09:55:00,289.82,290.1,289.73,290.03,2352.0,255.5844,255.8313,255.505,255.7696,2352.0
2017-10-03 10:00:00,290.19,290.77,290.11,290.77,4897.0,255.9107,256.4221,255.8401,256.4221,4897.0
2017-10-03 10:05:00,290.77,290.92,290.64,290.89,2980.0,256.4221,256.5544,256.3075,256.528,2980.0
2017-10-03 10:10:00,290.88,290.94,290.46,290.67,3928.0,256.5192,256.5721,256.1488,256.334,3928.0
2017-10-03 10:15:00,290.74,291.0,290.74,291.0,4162.0,256.3957,256.625,256.3957,256.625,4162.0
2017-10-03 10:20:00,291.19,291.3,290.81,290.81,3799.0,256.7925,256.8895,256.4574,256.4574,3799.0
2017-10-03 10:25:00,290.91,291.06,290.91,290.91,510.0,256.5456,256.6779,256.5456,256.5456,510.0
2017-10-03 10:30:00,290.88,291.15,290.7,291.15,4695.0,256.5192,256.7573,256.3604,256.7573,4695.0
2017-10-03 10:35:00,291.19,291.5,291.19,291.31,1723.0,256.7925,257.0659,256.7925,256.8984,1723.0
2017-10-03 10:40:00,291.38,291.49,291.12,291.21,6171.0,256.9601,257.0571,256.7308,256.8102,6171.0
2017-10-03 10:45:00,291.27,291.39,291.18,291.26,8830.0,256.8631,256.9689,256.7837,256.8543,8830.0
2017-10-03 10:50:00,291.36,291.73,291.32,291.73,3276.0,256.9425,257.2687,256.9072,257.2687,3276.0
2017-10-03 10:55:00,291.72,291.96,291.69,291.96,6399.0,257.2599,257.4716,257.2335,257.4716,6399.0
2017-10-03 11:00:00,291.79,292.09,291.37,291.37,10032.0,257.3217,257.5862,256.9513,256.9513,10032.0
2017-10-03 11:05:00,291.32,291.55,291.29,291.29,8886.0,256.9072,257.11,256.8807,256.8807,8886.0
2017-10-03 11:10:00,291.29,291.36,291.08,291.15,2407.0,256.8807,256.9425,256.6955,256.7573,2407.0
2017-10-03 11:15:00,291.0,291.21,291.0,291.21,1155.0,256.625,256.8102,256.625,256.8102,1155.0
2017-10-03 11:20:00,291.2,291.8,291.2,291.8,1918.0,256.8014,257.3305,256.8014,257.3305,1918.0
2017-10-03 11:25:00,291.8,292.0,291.64,291.84,4133.0,257.3305,257.5069,257.1894,257.3658,4133.0
2017-10-03 11:30:00,291.89,291.89,291.5,291.5,5004.0,257.4098,257.4098,257.0659,257.0659,5004.0
2017-10-03 11:35:00,291.36,291.77,291.36,291.76,2100.0,256.9425,257.304,256.9425,257.2952,2100.0
2017-10-03 11:40:00,291.64,291.9,291.44,291.9,3188.0,257.1894,257.4187,257.013,257.4187,3188.0
2017-10-03 11:45:00,291.88,291.9,291.68,291.76,2500.0,257.401,257.4187,257.2247,257.2952,2500.0
2017-10-03 11:50:00,291.76,292.14,291.75,292.09,4970.0,257.2952,257.6303,257.2864,257.5862,4970.0
2017-10-03 11:55:00,292.14,292.32,292.08,292.08,5020.0,257.6303,257.7891,257.5774,257.5774,5020.0
2017-10-03 12:00:00,292.0,292.04,291.64,291.7,4410.0,257.5069,257.5421,257.1894,257.2423,4410.0
2017-10-03 12:05:00,291.64,291.67,291.39,291.58,2520.0,257.1894,257.2158,256.9689,257.1365,2520.0
2017-10-03 12:10:00,291.41,291.42,291.36,291.36,1500.0,256.9865,256.9954,256.9425,256.9425,1500.0
2017-10-03 12:15:00,291.29,291.31,291.08,291.26,2935.0,256.8807,256.8984,256.6955,256.8543,2935.0
2017-10-03 12:20:00,291.19,291.25,290.86,290.93,2110.0,256.7925,256.8454,256.5015,256.5632,2110.0
2017-10-03 12:25:00,290.89,290.96,290.8,290.96,2175.0,256.528,256.5897,256.4486,256.5897,2175.0
2017-10-03 12:30:00,290.91,290.92,290.76,290.85,1100.0,256.5456,256.5544,256.4133,256.4927,1100.0
2017-10-03 12:35:00,290.78,290.8,290.68,290.68,1500.0,256.431,256.4486,256.3428,256.3428,1500.0
2017-10-03 12:40:00,290.71,290.79,290.69,290.79,2400.0,256.3692,256.4398,256.3516,256.4398,2400.0
2017-10-03 12:45:00,290.76,290.8,290.69,290.69,1200.0,256.4133,256.4486,256.3516,256.3516,1200.0
2017-10-03 12:50:00,290.67,290.67,290.4,290.42,1100.0,256.334,256.334,256.0959,256.1135,1100.0
2017-10-03 12:55:00,290.51,290.65,290.48,290.65,2208.0,256.1929,256.3163,256.1664,256.3163,2208.0
2017-10-03 13:00:00,290.67,290.83,290.64,290.82,6398.0,256.334,256.4751,256.3075,256.4662,6398.0
2017-10-03 13:05:00,290.79,290.84,290.55,290.75,11263.0,256.4398,256.4839,256.2281,256.4045,11263.0
2017-10-03 13:10:00,290.75,290.88,290.71,290.84,7028.0,256.4045,256.5192,256.3692,256.4839,7028.0
2017-10-03 13:15:00,290.85,290.86,290.78,290.78,900.0,256.4927,256.5015,256.431,256.431,900.0
2017-10-03 13:20:00,290.85,290.85,290.63,290.63,2229.0,256.4927,256.4927,256.2987,256.2987,2229.0
2017-10-03 13:25:00,290.59,290.71,290.58,290.58,1500.0,256.2634,256.3692,256.2546,256.2546,1500.0
2017-10-03 13:30:00,290.61,290.68,290.59,290.68,2500.0,256.281,256.3428,256.2634,256.3428,2500.0
2017-10-03 13:35:00,290.68,290.71,290.58,290.63,4200.0,256.3428,256.3692,256.2546,256.2987,4200.0
2017-10-03 13:40:00,290.63,290.69,290.5,290.63,3646.0,256.2987,256.3516,256.184,256.2987,3646.0
2017-10-03 13:45:00,290.6,290.71,290.59,290.65,2384.0,256.2722,256.3692,256.2634,256.3163,2384.0
2017-10-03 13:50:00,290.68,290.75,290.62,290.7,3934.0,256.3428,256.4045,256.2899,256.3604,3934.0
2017-10-03 13:55:00,290.7,290.7,290.41,290.51,5236.0,256.3604,256.3604,256.1047,256.1929,5236.0
2017-10-03 14:00:00,290.5,290.51,290.38,290.41,3300.0,256.184,256.1929,256.0782,256.1047,3300.0
2017-10-03 14:05:00,290.42,290.42,290.27,290.31,1265.0,256.1135,256.1135,255.9812,256.0165,1265.0
2017-10-03 14:10:00,290.36,290.47,290.29,290.47,2457.0,256.0606,256.1576,255.9988,256.1576,2457.0
2017-10-03 14:15:00,290.54,290.59,290.47,290.48,1313.0,256.2193,256.2634,256.1576,256.1664,1313.0
2017-10-03 14:20:00,290.5,290.53,290.48,290.53,1200.0,256.184,256.2105,256.1664,256.2105,1200.0
2017-10-03 14:25:00,290.56,290.59,290.44,290.53,3600.0,256.237,256.2634,256.1311,256.2105,3600.0
2017-10-03 14:30:00,290.6,290.68,290.35,290.44,3835.0,256.2722,256.3428,256.0518,256.1311,3835.0
2017-10-03 14:35:00,290.4,290.54,290.39,290.5,2100.0,256.0959,256.2193,256.087,256.184,2100.0
2017-10-03 14:40:00,290.53,290.75,290.46,290.67,4609.0,256.2105,256.4045,256.1488,256.334,4609.0
2017-10-03 14:45:00,290.8,291.12,290.8,291.0,4900.0,256.4486,256.7308,256.4486,256.625,4900.0
2017-10-03 14:50:00,290.95,291.09,290.68,290.94,7396.0,256.5809,256.7043,256.3428,256.5721,7396.0
2017-10-03 14:55:00,290.94,291.27,290.88,291.27,5806.0,256.5721,256.8631,256.5192,256.8631,5806.0
2017-10-03 15:00:00,291.24,291.29,291.07,291.24,7442.0,256.8366,256.8807,256.6867,256.8366,7442.0
2017-10-03 15:05:00,291.1,291.3,291.02,291.03,5120.0,256.7132,256.8895,256.6426,256.6514,5120.0
2017-10-03 15:10:00,291.0,291.0,290.8,290.9,5199.0,256.625,256.625,256.4486,256.5368,5199.0
2017-10-03 15:15:00,290.85,290.93,290.68,290.73,4392.0,256.4927,256.5632,256.3428,256.3869,4392.0
2017-10-03 15:20:00,290.68,290.72,290.51,290.7,5850.0,256.3428,256.3781,256.1929,256.3604,5850.0
2017-10-03 15:25:00,290.7,290.79,290.58,290.72,5020.0,256.3604,256.4398,256.2546,256.3781,5020.0
2017-10-03 15:30:00,290.72,290.79,290.63,290.67,8542.0,256.3781,256.4398,256.2987,256.334,8542.0
2017-10-03 15:35:00,290.67,290.76,290.52,290.64,9106.0,256.334,256.4133,256.2017,256.3075,9106.0
2017-10-03 15:40:00,290.63,290.69,290.58,290.61,8122.0,256.2987,256.3516,256.2546,256.281,8122.0
2017-10-03 15:45:00,290.64,290.78,290.58,290.7,14923.0,256.3075,256.431,256.2546,256.3604,14923.0
2017-10-03 15:50:00,290.71,290.83,290.66,290.79,17566.0,256.3692,256.4751,256.3251,256.4398,17566.0
2017-10-03 15:55:00,290.83,291.12,290.77,291.05,34612.0,256.4751,256.7308,256.4221,256.6691,34612.0
2017-10-04 09:30:00,291.0,291.14,290.21,291.14,7269.0,256.625,256.7484,255.9283,256.7484,7269.0
2017-10-04 09:35:00,291.12,291.2,290.39,290.54,1400.0,256.7308,256.8014,256.087,256.2193,1400.0
2017-10-04 09:40:00,290.85,290.85,290.23,290.42,2102.0,256.4927,256.4927,255.9459,256.1135,2102.0
2017-10-04 09:45:00,290.41,291.33,290.41,291.08,2704.0,256.1047,256.916,256.1047,256.6955,2704.0
2017-10-04 09:50:00,290.86,291.5,290.86,291.45,5600.0,256.5015,257.0659,256.5015,257.0218,5600.0
2017-10-04 09:55:00,291.45,291.45,290.76,290.94,4100.0,257.0218,257.0218,256.4133,256.5721,4100.0
2017-10-04 10:00:00,291.0,291.0,290.63,290.63,1425.0,256.625,256.625,256.2987,256.2987,1425.0
2017-10-04 10:05:00,290.65,291.15,290.65,290.74,2515.0,256.3163,256.7573,256.3163,256.3957,2515.0
2017-10-04 10:10:00,290.75,290.98,290.67,290.67,1269.0,256.4045,256.6073,256.334,256.334,1269.0
2017-10-04 10:15:00,290.69,290.69,290.57,290.57,503.0,256.3516,256.3516,256.2458,256.2458,503.0
2017-10-04 10:20:00,290.59,290.73,290.53,290.65,2956.0,256.2634,256.3869,256.2105,256.3163,2956.0
2017-10-04 10:25:00,290.47,291.18,290.47,291.12,3916.0,256.1576,256.7837,256.1576,256.7308,3916.0
2017-10-04 10:30:00,291.22,291.22,290.69,290.89,3408.0,256.819,256.819,256.3516,256.528,3408.0
2017-10-04 10:35:00,290.94,291.1,290.83,290.87,1850.0,256.5721,256.7132,256.4751,256.5103,1850.0
2017-10-04 10:40:00,290.81,290.81,290.45,290.54,1800.0,256.4574,256.4574,256.1399,256.2193,1800.0
2017-10-04 10:45:00,290.61,290.9,290.48,290.62,3500.0,256.281,256.5368,256.1664,256.2899,3500.0
2017-10-04 10:50:00,290.81,291.16,290.8,290.95,2495.0,256.4574,256.7661,256.4486,256.5809,2495.0
2017-10-04 10:55:00,290.94,291.14,290.66,291.14,3103.0,256.5721,256.7484,256.3251,256.7484,3103.0
2017-10-04 11:00:00,290.97,291.33,290.95,291.33,1815.0,256.5985,256.916,256.5809,256.916,1815.0
2017-10-04 11:05:00,291.4,291.45,291.25,291.45,2401.0,256.9777,257.0218,256.8454,257.0218,2401.0
2017-10-04 11:10:00,291.46,291.46,291.23,291.36,3000.0,257.0306,257.0306,256.8278,256.9425,3000.0
2017-10-04 11:15:00,291.41,291.45,291.34,291.38,1135.0,256.9865,257.0218,256.9248,256.9601,1135.0
2017-10-04 11:20:00,291.39,291.62,291.32,291.32,5258.0,256.9689,257.1717,256.9072,256.9072,5258.0
2017-10-04 11:25:00,291.28,291.91,291.28,291.91,1907.0,256.8719,257.4275,256.8719,257.4275,1907.0
2017-10-04 11:30:00,291.8,292.23,291.79,291.94,3680.0,257.3305,257.7097,257.3217,257.4539,3680.0
2017-10-04 11:35:00,291.85,292.26,291.82,292.04,2900.0,257.3746,257.7361,257.3481,257.5421,2900.0
2017-10-04 11:40:00,292.07,292.16,291.77,291.81,4000.0,257.5686,257.648,257.304,257.3393,4000.0
2017-10-04 11:45:00,291.82,292.08,291.82,291.98,1800.0,257.3481,257.5774,257.3481,257.4892,1800.0
2017-10-04 11:50:00,292.02,292.59,291.99,292.45,7033.0,257.5245,258.0272,257.498,257.9037,7033.0
2017-10-04 11:55:00,292.47,292.61,292.14,292.14,5636.0,257.9213,258.0448,257.6303,257.6303,5636.0
2017-10-04 12:00:00,292.05,292.12,291.79,291.79,5100.0,257.5509,257.6127,257.3217,257.3217,5100.0
2017-10-04 12:05:00,291.87,292.3,291.86,292.01,4898.0,257.3922,257.7714,257.3834,257.5157,4898.0
2017-10-04 12:10:00,292.11,292.38,291.95,291.95,5461.0,257.6039,257.842,257.4628,257.4628,5461.0
2017-10-04 12:15:00,292.04,292.04,291.8,291.8,2300.0,257.5421,257.5421,257.3305,257.3305,2300.0
2017-10-04 12:20:00,291.83,291.97,291.81,291.95,7569.0,257.3569,257.4804,257.3393,257.4628,7569.0
2017-10-04 12:25:00,291.79,292.01,291.62,291.71,3700.0,257.3217,257.5157,257.1717,257.2511,3700.0
2017-10-04 12:30:00,291.66,292.08,291.66,291.75,4257.0,257.207,257.5774,257.207,257.2864,4257.0
2017-10-04 12:35:00,291.85,291.94,291.77,291.79,5643.0,257.3746,257.4539,257.304,257.3217,5643.0
2017-10-04 12:40:00,291.79,291.89,291.66,291.81,1900.0,257.3217,257.4098,257.207,257.3393,1900.0
2017-10-04 12:45:00,291.74,291.75,291.5,291.5,4255.0,257.2776,257.2864,257.0659,257.0659,4255.0
2017-10-04 12:50:00,291.6,291.75,291.51,291.53,2050.0,257.1541,257.2864,257.0747,257.0924,2050.0
2017-10-04 12:55:00,291.48,291.51,291.38,291.38,600.0,257.0483,257.0747,256.9601,256.9601,600.0
2017-10-04 13:00:00,291.47,291.79,291.38,291.76,5353.0,257.0395,257.3217,256.9601,257.2952,5353.0
2017-10-04 13:05:00,291.76,291.76,291.64,291.64,1968.0,257.2952,257.2952,257.1894,257.1894,1968.0
2017-10-04 13:10:00,291.78,291.88,291.72,291.81,2949.0,257.3128,257.401,257.2599,257.3393,2949.0
2017-10-04 13:15:00,291.79,291.87,291.74,291.74,4700.0,257.3217,257.3922,257.2776,257.2776,4700.0
2017-10-04 13:20:00,291.72,291.78,291.64,291.78,2300.0,257.2599,257.3128,257.1894,257.3128,2300.0
2017-10-04 13:25:00,291.69,291.8,291.68,291.8,1900.0,257.2335,257.3305,257.2247,257.3305,1900.0
2017-10-04 13:30:00,291.74,291.96,291.74,291.88,2911.0,257.2776,257.4716,257.2776,257.401,2911.0
2017-10-04 13:35:00,291.81,291.89,291.62,291.82,3022.0,257.3393,257.4098,257.1717,257.3481,3022.0
2017-10-04 13:40:00,291.89,292.03,291.86,291.89,5300.0,257.4098,257.5333,257.3834,257.4098,5300.0
2017-10-04 13:45:00,291.98,292.08,291.93,292.0,2954.0,257.4892,257.5774,257.4451,257.5069,2954.0
2017-10-04 13:50:00,292.03,292.21,291.95,292.17,5000.0,257.5333,257.692,257.4628,257.6568,5000.0
2017-10-04 13:55:00,292.1,292.37,292.1,292.32,3730.0,257.595,257.8331,257.595,257.7891,3730.0
2017-10-04 14:00:00,292.34,292.51,292.25,292.45,2375.0,257.8067,257.9566,257.7273,257.9037,2375.0
2017-10-04 14:05:00,292.43,292.53,292.1,292.1,4902.0,257.8861,257.9742,257.595,257.595,4902.0
2017-10-04 14:10:00,292.15,292.21,291.83,291.94,4401.0,257.6391,257.692,257.3569,257.4539,4401.0
2017-10-04 14:15:00,291.86,291.86,291.73,291.73,2142.0,257.3834,257.3834,257.2687,257.2687,2142.0
2017-10-04 14:20:00,291.77,291.88,291.62,291.88,3818.0,257.304,257.401,257.1717,257.401,3818.0
2017-10-04 14:25:00,291.88,291.93,291.81,291.93,4328.0,257.401,257.4451,257.3393,257.4451,4328.0
2017-10-04 14:30:00,291.9,292.15,291.9,292.03,3599.0,257.4187,257.6391,257.4187,257.5333,3599.0
2017-10-04 14:35:00,292.08,292.15,291.97,291.97,3934.0,257.5774,257.6391,257.4804,257.4804,3934.0
2017-10-04 14:40:00,292.0,292.0,291.75,291.75,2000.0,257.5069,257.5069,257.2864,257.2864,2000.0
2017-10-04 14:45:00,291.83,291.91,291.79,291.82,2600.0,257.3569,257.4275,257.3217,257.3481,2600.0
2017-10-04 14:50:00,291.92,292.02,291.82,291.85,7489.0,257.4363,257.5245,257.3481,257.3746,7489.0
2017-10-04 14:55:00,291.85,291.85,291.69,291.73,4795.0,257.3746,257.3746,257.2335,257.2687,4795.0
2017-10-04 15:00:00,291.78,292.02,291.76,291.82,5335.0,257.3128,257.5245,257.2952,257.3481,5335.0
2017-10-04 15:05:00,291.8,291.93,291.72,291.83,3412.0,257.3305,257.4451,257.2599,257.3569,3412.0
2017-10-04 15:10:00,291.8,291.9,291.8,291.8,2600.0,257.3305,257.4187,257.3305,257.3305,2600.0
2017-10-04 15:15:00,291.75,291.83,291.7,291.8,2900.0,257.2864,257.3569,257.2423,257.3305,2900.0
2017-10-04 15:20:00,291.81,292.12,291.76,292.04,5400.0,257.3393,257.6127,257.2952,257.5421,5400.0
2017-10-04 15:25:00,292.15,292.16,291.89,291.89,1896.0,257.6391,257.648,257.4098,257.4098,1896.0
2017-10-04 15:30:00,291.89,292.12,291.78,292.09,5300.0,257.4098,257.6127,257.3128,257.5862,5300.0
2017-10-04 15:35:00,292.12,292.17,292.02,292.05,4703.0,257.6127,257.6568,257.5245,257.5509,4703.0
2017-10-04 15:40:00,292.0,292.0,291.83,291.89,5600.0,257.5069,257.5069,257.3569,257.4098,5600.0
2017-10-04 15:45:00,291.84,291.95,291.84,291.91,8961.0,257.3658,257.4628,257.3658,257.4275,8961.0
2017-10-04 15:50:00,291.93,292.0,291.82,291.87,9757.0,257.4451,257.5069,257.3481,257.3922,9757.0
2017-10-04 15:55:00,291.85,292.13,291.84,292.11,37279.0,257.3746,257.6215,257.3658,257.6039,37279.0
2017-10-05 09:30:00,291.89,292.18,291.39,292.0,10142.0,257.4098,257.6656,256.9689,257.5069,10142.0
2017-10-05 09:35:00,291.9,292.29,291.78,291.9,2572.0,257.4187,257.7626,257.3128,257.4187,2572.0
2017-10-05 09:40:00,291.93,291.97,291.76,291.84,1300.0,257.4451,257.4804,257.2952,257.3658,1300.0
2017-10-05 09:45:00,292.04,292.6,291.9,292.47,4430.0,257.5421,258.036,257.4187,257.9213,4430.0
2017-10-05 09:50:00,292.39,292.45,291.63,291.76,6302.0,257.8508,257.9037,257.1806,257.2952,6302.0
2017-10-05 09:55:00,291.94,292.39,291.82,292.39,3200.0,257.4539,257.8508,257.3481,257.8508,3200.0
2017-10-05 10:00:00,292.23,292.38,292.06,292.3,4000.0,257.7097,257.842,257.5598,257.7714,4000.0
2017-10-05 10:05:00,292.3,292.49,292.18,292.22,5577.0,257.7714,257.939,257.6656,257.7009,5577.0
2017-10-05 10:10:00,292.28,292.28,291.92,292.02,4200.0,257.7538,257.7538,257.4363,257.5245,4200.0
2017-10-05 10:15:00,292.23,292.31,291.94,291.94,2000.0,257.7097,257.7802,257.4539,257.4539,2000.0
2017-10-05 10:20:00,292.01,292.32,291.91,292.16,5149.0,257.5157,257.7891,257.4275,257.648,5149.0
2017-10-05 10:25:00,292.2,292.45,292.09,292.17,3285.0,257.6832,257.9037,257.5862,257.6568,3285.0
2017-10-05 10:30:00,292.09,292.23,291.88,292.23,2600.0,257.5862,257.7097,257.401,257.7097,2600.0
2017-10-05 10:35:00,292.05,292.2,291.91,292.04,1200.0,257.5509,257.6832,257.4275,257.5421,1200.0
2017-10-05 10:40:00,292.03,292.33,292.03,292.12,2800.0,257.5333,257.7979,257.5333,257.6127,2800.0
2017-10-05 10:45:00,292.11,292.14,291.98,292.06,2371.0,257.6039,257.6303,257.4892,257.5598,2371.0
2017-10-05 10:50:00,292.04,292.16,291.8,291.8,1400.0,257.5421,257.648,257.3305,257.3305,1400.0
2017-10-05 10:55:00,291.82,291.96,291.57,291.69,7110.0,257.3481,257.4716,257.1276,257.2335,7110.0
2017-10-05 11:00:00,291.68,291.88,291.21,291.34,9246.0,257.2247,257.401,256.8102,256.9248,9246.0
2017-10-05 11:05:00,291.33,291.47,291.18,291.22,9540.0,256.916,257.0395,256.7837,256.819,9540.0
2017-10-05 11:10:00,291.26,291.39,290.96,291.24,13120.0,256.8543,256.9689,256.5897,256.8366,13120.0
2017-10-05 11:15:00,291.23,291.24,291.02,291.13,5784.0,256.8278,256.8366,256.6426,256.7396,5784.0
2017-10-05 11:20:00,291.16,291.47,291.14,291.47,7195.0,256.7661,257.0395,256.7484,257.0395,7195.0
2017-10-05 11:25:00,291.48,291.48,291.39,291.39,2525.0,257.0483,257.0483,256.9689,256.9689,2525.0
2017-10-05 11:30:00,291.45,291.83,291.4,291.6,6450.0,257.0218,257.3569,256.9777,257.1541,6450.0
2017-10-05 11:35:00,291.63,292.02,291.59,292.02,1371.0,257.1806,257.5245,257.1453,257.5245,1371.0
2017-10-05 11:40:00,292.42,292.58,292.09,292.53,3742.0,257.8772,258.0183,257.5862,257.9742,3742.0
2017-10-05 11:45:00,292.56,292.62,292.47,292.49,2964.0,258.0007,258.0536,257.9213,257.939,2964.0
2017-10-05 11:50:00,292.47,292.67,292.46,292.61,2010.0,257.9213,258.0977,257.9125,258.0448,2010.0
2017-10-05 11:55:00,292.74,292.88,292.73,292.73,2152.0,258.1594,258.2829,258.1506,258.1506,2152.0
2017-10-05 12:00:00,292.8,292.9,292.69,292.82,3129.0,258.2124,258.3005,258.1153,258.23,3129.0
2017-10-05 12:05:00,292.87,292.96,292.86,292.9,1495.0,258.2741,258.3534,258.2653,258.3005,1495.0
2017-10-05 12:10:00,292.98,293.06,292.94,293.03,5673.0,258.3711,258.4416,258.3358,258.4152,5673.0
2017-10-05 12:15:00,293.12,293.16,293.0,293.06,1455.0,258.4945,258.5298,258.3887,258.4416,1455.0
2017-10-05 12:20:00,293.14,293.22,293.01,293.1,2002.0,258.5122,258.5827,258.3975,258.4769,2002.0
2017-10-05 12:25:00,293.05,293.13,292.87,292.87,400.0,258.4328,258.5034,258.2741,258.2741,400.0
2017-10-05 12:30:00,292.77,292.77,292.26,292.56,1724.0,258.1859,258.1859,257.7361,258.0007,1724.0
2017-10-05 12:35:00,292.37,292.38,292.06,292.06,1600.0,257.8331,257.842,257.5598,257.5598,1600.0
2017-10-05 12:40:00,292.07,292.37,292.07,292.25,4515.0,257.5686,257.8331,257.5686,257.7273,4515.0
2017-10-05 12:45:00,292.31,292.54,292.31,292.46,4092.0,257.7802,257.9831,257.7802,257.9125,4092.0
2017-10-05 12:50:00,292.45,292.45,292.17,292.17,2441.0,257.9037,257.9037,257.6568,257.6568,2441.0
2017-10-05 12:55:00,292.25,292.25,292.04,292.04,1550.0,257.7273,257.7273,257.5421,257.5421,1550.0
2017-10-05 13:00:00,291.98,292.12,291.85,291.85,3984.0,257.4892,257.6127,257.3746,257.3746,3984.0
2017-10-05 13:05:00,291.79,292.01,291.68,291.96,4235.0,257.3217,257.5157,257.2247,257.4716,4235.0
2017-10-05 13:10:00,291.97,292.08,291.84,291.96,4250.0,257.4804,257.5774,257.3658,257.4716,4250.0
2017-10-05 13:15:00,291.98,292.26,291.94,292.17,4634.0,257.4892,257.7361,257.4539,257.6568,4634.0
2017-10-05 13:20:00,292.12,292.57,292.09,292.57,4125.0,257.6127,258.0095,257.5862,258.0095,4125.0
2017-10-05 13:25:00,292.6,292.6,292.39,292.4,2792.0,258.036,258.036,257.8508,257.8596,2792.0
2017-10-05 13:30:00,292.42,292.5,292.28,292.28,1781.0,257.8772,257.9478,257.7538,257.7538,1781.0
2017-10-05 13:35:00,292.24,292.28,292.08,292.26,2300.0,257.7185,257.7538,257.5774,257.7361,2300.0
2017-10-05 13:40:00,292.33,292.35,292.19,292.19,1539.0,257.7979,257.8155,257.6744,257.6744,1539.0
2017-10-05 13:45:00,292.16,292.25,292.11,292.14,1713.0,257.648,257.7273,257.6039,257.6303,1713.0
2017-10-05 13:50:00,292.19,292.28,292.09,292.09,1041.0,257.6744,257.7538,257.5862,257.5862,1041.0
2017-10-05 13:55:00,292.0,292.1,291.92,292.04,4468.0,257.5069,257.595,257.4363,257.5421,4468.0
2017-10-05 14:00:00,292.0,292.2,291.93,292.04,23365.0,257.5069,257.6832,257.4451,257.5421,23365.0
2017-10-05 14:05:00,292.03,292.11,291.82,292.06,10078.0,257.5333,257.6039,257.3481,257.5598,10078.0
2017-10-05 14:10:00,292.04,292.04,291.61,291.77,5487.0,257.5421,257.5421,257.1629,257.304,5487.0
2017-10-05 14:15:00,291.84,292.13,291.83,292.13,1200.0,257.3658,257.6215,257.3569,257.6215,1200.0
2017-10-05 14:20:00,292.0,292.36,292.0,292.16,5643.0,257.5069,257.8243,257.5069,257.648,5643.0
2017-10-05 14:25:00,292.11,292.34,292.1,292.34,5101.0,257.6039,257.8067,257.595,257.8067,5101.0
2017-10-05 14:30:00,292.25,292.47,292.25,292.47,1200.0,257.7273,257.9213,257.7273,257.9213,1200.0
2017-10-05 14:35:00,292.38,292.48,292.34,292.48,900.0,257.842,257.9302,257.8067,257.9302,900.0
2017-10-05 14:40:00,292.54,292.63,292.44,292.63,2187.0,257.9831,258.0624,257.8949,258.0624,2187.0
2017-10-05 14:45:00,292.57,292.75,292.5,292.74,1900.0,258.0095,258.1683,257.9478,258.1594,1900.0
2017-10-05 14:50:00,292.7,292.72,292.51,292.54,1933.0,258.1242,258.1418,257.9566,257.9831,1933.0
2017-10-05 14:55:00,292.52,292.84,292.52,292.69,4139.0,257.9654,258.2476,257.9654,258.1153,4139.0
2017-10-05 15:00:00,292.69,292.78,292.67,292.74,1000.0,258.1153,258.1947,258.0977,258.1594,1000.0
2017-10-05 15:05:00,292.66,292.66,292.14,292.14,3493.0,258.0889,258.0889,257.6303,257.6303,3493.0
2017-10-05 15:10:00,292.12,292.32,292.12,292.26,5610.0,257.6127,257.7891,257.6127,257.7361,5610.0
2017-10-05 15:15:00,292.33,292.44,292.24,292.42,4549.0,257.7979,257.8949,257.7185,257.8772,4549.0
2017-10-05 15:20:00,292.47,292.59,292.44,292.44,2816.0,257.9213,258.0272,257.8949,257.8949,2816.0
2017-10-05 15:25:00,292.52,292.6,292.46,292.49,4318.0,257.9654,258.036,257.9125,257.939,4318.0
2017-10-05 15:30:00,292.44,292.58,292.44,292.47,3780.0,257.8949,258.0183,257.8949,257.9213,3780.0
2017-10-05 15:35:00,292.5,292.53,292.36,292.47,2201.0,257.9478,257.9742,257.8243,257.9213,2201.0
2017-10-05 15:40:00,292.51,292.51,292.25,292.33,4230.0,257.9566,257.9566,257.7273,257.7979,4230.0
2017-10-05 15:45:00,292.33,292.6,292.27,292.53,8223.0,257.7979,258.036,257.745,257.9742,8223.0
2017-10-05 15:50:00,292.56,292.56,292.14,292.14,9430.0,258.0007,258.0007,257.6303,257.6303,9430.0
2017-10-05 15:55:00,292.16,292.68,292.16,292.65,30116.0,257.648,258.1065,257.648,258.0801,30116.0
2017-10-06 09:30:00,292.94,292.94,291.96,291.96,11576.0,258.3358,258.3358,257.4716,257.4716,11576.0
2017-10-06 09:35:00,291.85,292.42,291.85,292.38,3771.0,257.3746,257.8772,257.3746,257.842,3771.0
2017-10-06 09:40:00,292.55,293.1,292.55,292.6,2150.0,257.9919,258.4769,257.9919,258.036,2150.0
2017-10-06 09:45:00,292.44,292.84,292.43,292.68,3200.0,257.8949,258.2476,257.8861,258.1065,3200.0
2017-10-06 09:50:00,292.64,292.7,292.5,292.7,6800.0,258.0713,258.1242,257.9478,258.1242,6800.0
2017-10-06 09:55:00,292.66,292.73,292.22,292.29,1925.0,258.0889,258.1506,257.7009,257.7626,1925.0
2017-10-06 10:00:00,292.28,292.89,292.28,292.89,2506.0,257.7538,258.2917,257.7538,258.2917,2506.0
2017-10-06 10:05:00,293.05,293.06,292.73,292.74,1842.0,258.4328,258.4416,258.1506,258.1594,1842.0
2017-10-06 10:10:00,292.73,292.97,292.52,292.52,3900.0,258.1506,258.3623,257.9654,257.9654,3900.0
2017-10-06 10:15:00,292.51,292.57,292.24,292.25,1710.0,257.9566,258.0095,257.7185,257.7273,1710.0
2017-10-06 10:20:00,292.15,292.53,292.11,292.25,4100.0,257.6391,257.9742,257.6039,257.7273,4100.0
2017-10-06 10:25:00,292.41,292.41,292.21,292.22,600.0,257.8684,257.8684,257.692,257.7009,600.0
2017-10-06 10:30:00,292.32,292.52,292.31,292.35,2615.0,257.7891,257.9654,257.7802,257.8155,2615.0
2017-10-06 10:35:00,292.38,292.49,292.28,292.49,800.0,257.842,257.939,257.7538,257.939,800.0
2017-10-06 10:40:00,292.66,292.9,292.6,292.9,4605.0,258.0889,258.3005,258.036,258.3005,4605.0
2017-10-06 10:45:00,293.21,293.21,293.14,293.15,1005.0,258.5739,258.5739,258.5122,258.521,1005.0
2017-10-06 10:50:00,293.2,293.32,292.94,293.04,3767.0,258.5651,258.6709,258.3358,258.424,3767.0
2017-10-06 10:55:00,293.04,293.04,292.75,293.0,2719.0,258.424,258.424,258.1683,258.3887,2719.0
2017-10-06 11:00:00,293.0,293.15,292.82,292.82,7137.0,258.3887,258.521,258.23,258.23,7137.0
2017-10-06 11:05:00,292.98,293.1,292.95,292.95,2315.0,258.3711,258.4769,258.3446,258.3446,2315.0
2017-10-06 11:10:00,292.93,292.93,292.82,292.83,1400.0,258.327,258.327,258.23,258.2388,1400.0
2017-10-06 11:15:00,292.83,292.83,292.59,292.7,3553.0,258.2388,258.2388,258.0272,258.1242,3553.0
2017-10-06 11:20:00,292.7,292.79,292.58,292.58,3200.0,258.1242,258.2035,258.0183,258.0183,3200.0
2017-10-06 11:25:00,292.6,292.6,292.24,292.24,1422.0,258.036,258.036,257.7185,257.7185,1422.0
2017-10-06 11:30:00,292.17,292.61,292.17,292.41,3841.0,257.6568,258.0448,257.6568,257.8684,3841.0
2017-10-06 11:35:00,292.28,292.67,292.28,292.67,2500.0,257.7538,258.0977,257.7538,258.0977,2500.0
2017-10-06 11:40:00,292.53,292.57,292.34,292.34,1310.0,257.9742,258.0095,257.8067,257.8067,1310.0
2017-10-06 11:45:00,292.4,292.71,292.34,292.36,4212.0,257.8596,258.133,257.8067,257.8243,4212.0
2017-10-06 11:50:00,292.34,292.38,292.34,292.38,659.0,257.8067,257.842,257.8067,257.842,659.0
2017-10-06 11:55:00,292.35,292.41,292.26,292.26,1546.0,257.8155,257.8684,257.7361,257.7361,1546.0
2017-10-06 12:00:00,292.26,292.26,292.05,292.14,2927.0,257.7361,257.7361,257.5509,257.6303,2927.0
2017-10-06 12:05:00,292.12,292.58,292.08,292.34,4980.0,257.6127,258.0183,257.5774,257.8067,4980.0
2017-10-06 12:10:00,292.29,292.29,292.22,292.22,500.0,257.7626,257.7626,257.7009,257.7009,500.0
2017-10-06 12:15:00,292.28,292.39,292.2,292.39,1445.0,257.7538,257.8508,257.6832,257.8508,1445.0
2017-10-06 12:20:00,292.3,292.43,292.18,292.43,1803.0,257.7714,257.8861,257.6656,257.8861,1803.0
2017-10-06 12:25:00,292.29,292.53,292.19,292.39,3410.0,257.7626,257.9742,257.6744,257.8508,3410.0
2017-10-06 12:30:00,292.45,292.54,292.37,292.37,2709.0,257.9037,257.9831,257.8331,257.8331,2709.0
2017-10-06 12:35:00,292.42,292.42,292.13,292.13,1500.0,257.8772,257.8772,257.6215,257.6215,1500.0
2017-10-06 12:40:00,292.2,292.39,292.2,292.31,2588.0,257.6832,257.8508,257.6832,257.7802,2588.0
2017-10-06 12:45:00,292.28,292.35,292.28,292.35,1652.0,257.7538,257.8155,257.7538,257.8155,1652.0
2017-10-06 12:50:00,292.25,292.25,292.19,292.19,400.0,257.7273,257.7273,257.6744,257.6744,400.0
2017-10-06 12:55:00,292.2,292.2,292.07,292.07,1200.0,257.6832,257.6832,257.5686,257.5686,1200.0
2017-10-06 13:00:00,292.13,292.31,292.13,292.16,4392.0,257.6215,257.7802,257.6215,257.648,4392.0
2017-10-06 13:05:00,292.08,292.24,292.05,292.17,5546.0,257.5774,257.7185,257.5509,257.6568,5546.0
2017-10-06 13:10:00,292.19,292.31,292.07,292.26,4875.0,257.6744,257.7802,257.5686,257.7361,4875.0
2017-10-06 13:15:00,292.3,292.49,292.3,292.42,3843.0,257.7714,257.939,257.7714,257.8772,3843.0
2017-10-06 13:20:00,292.53,292.53,292.33,292.42,692.0,257.9742,257.9742,257.7979,257.8772,692.0
2017-10-06 13:25:00,292.43,292.62,292.43,292.56,1500.0,257.8861,258.0536,257.8861,258.0007,1500.0
2017-10-06 13:30:00,292.53,292.59,292.42,292.54,1627.0,257.9742,258.0272,257.8772,257.9831,1627.0
2017-10-06 13:35:00,292.47,292.54,292.46,292.54,300.0,257.9213,257.9831,257.9125,257.9831,300.0
2017-10-06 13:40:00,292.43,292.55,292.38,292.54,3135.0,257.8861,257.9919,257.842,257.9831,3135.0
2017-10-06 13:45:00,292.63,292.67,292.52,292.53,1700.0,258.0624,258.0977,257.9654,257.9742,1700.0
2017-10-06 13:50:00,292.6,292.73,292.59,292.7,1601.0,258.036,258.1506,258.0272,258.1242,1601.0
2017-10-06 13:55:00,292.75,292.79,292.67,292.74,1700.0,258.1683,258.2035,258.0977,258.1594,1700.0
2017-10-06 14:00:00,292.74,292.79,292.57,292.74,3100.0,258.1594,258.2035,258.0095,258.1594,3100.0
2017-10-06 14:05:00,292.74,292.8,292.65,292.72,1892.0,258.1594,258.2124,258.0801,258.1418,1892.0
2017-10-06 14:10:00,292.75,292.9,292.75,292.87,2299.0,258.1683,258.3005,258.1683,258.2741,2299.0
2017-10-06 14:15:00,292.84,292.97,292.84,292.97,2402.0,258.2476,258.3623,258.2476,258.3623,2402.0
2017-10-06 14:20:00,292.96,292.97,292.88,292.88,1480.0,258.3534,258.3623,258.2829,258.2829,1480.0
2017-10-06 14:25:00,292.88,292.88,292.57,292.58,3000.0,258.2829,258.2829,258.0095,258.0183,3000.0
2017-10-06 14:30:00,292.62,292.62,292.47,292.47,700.0,258.0536,258.0536,257.9213,257.9213,700.0
2017-10-06 14:35:00,292.46,292.62,292.45,292.51,2093.0,257.9125,258.0536,257.9037,257.9566,2093.0
2017-10-06 14:40:00,292.5,292.76,292.49,292.72,3983.0,257.9478,258.1771,257.939,258.1418,3983.0
2017-10-06 14:45:00,292.69,292.73,292.65,292.68,1900.0,258.1153,258.1506,258.0801,258.1065,1900.0
2017-10-06 14:50:00,292.76,292.93,292.71,292.93,3000.0,258.1771,258.327,258.133,258.327,3000.0
2017-10-06 14:55:00,292.89,292.95,292.77,292.83,1564.0,258.2917,258.3446,258.1859,258.2388,1564.0
2017-10-06 15:00:00,292.96,293.0,292.79,292.79,700.0,258.3534,258.3887,258.2035,258.2035,700.0
2017-10-06 15:05:00,292.68,292.76,292.58,292.68,1925.0,258.1065,258.1771,258.0183,258.1065,1925.0
2017-10-06 15:10:00,292.68,292.75,292.64,292.75,1660.0,258.1065,258.1683,258.0713,258.1683,1660.0
2017-10-06 15:15:00,292.76,292.99,292.71,292.88,2838.0,258.1771,258.3799,258.133,258.2829,2838.0
2017-10-06 15:20:00,292.87,292.94,292.83,292.83,1856.0,258.2741,258.3358,258.2388,258.2388,1856.0
2017-10-06 15:25:00,292.83,292.86,292.62,292.71,1700.0,258.2388,258.2653,258.0536,258.133,1700.0
2017-10-06 15:30:00,292.73,292.8,292.68,292.68,3179.0,258.1506,258.2124,258.1065,258.1065,3179.0
2017-10-06 15:35:00,292.72,292.86,292.69,292.86,3868.0,258.1418,258.2653,258.1153,258.2653,3868.0
2017-10-06 15:40:00,292.78,293.02,292.78,292.97,2900.0,258.1947,258.4064,258.1947,258.3623,2900.0
2017-10-06 15:45:00,292.99,293.02,292.82,292.82,6245.0,258.3799,258.4064,258.23,258.23,6245.0
2017-10-06 15:50:00,292.87,293.04,292.84,293.04,7518.0,258.2741,258.424,258.2476,258.424,7518.0
2017-10-06 15:55:00,293.07,293.38,293.05,293.32,22538.0,258.4505,258.7238,258.4328,258.6709,22538.0
2017-10-09 09:30:00,293.75,294.32,293.22,293.47,9780.0,259.0501,259.5528,258.5827,258.8032,9780.0
2017-10-09 09:35:00,293.4,293.98,293.4,293.63,31308.0,258.7415,259.253,258.7415,258.9443,31308.0
2017-10-09 09:40:00,293.81,294.07,293.19,293.25,10236.0,259.103,259.3323,258.5563,258.6092,10236.0
2017-10-09 09:45:00,293.24,293.24,292.54,292.54,2851.0,258.6004,258.6004,257.9831,257.9831,2851.0
2017-10-09 09:50:00,292.61,292.74,292.15,292.32,8600.0,258.0448,258.1594,257.6391,257.7891,8600.0
2017-10-09 09:55:00,292.46,292.75,292.36,292.75,6966.0,257.9125,258.1683,257.8243,258.1683,6966.0
2017-10-09 10:00:00,292.72,293.95,292.61,293.92,7400.0,258.1418,259.2265,258.0448,259.2,7400.0
2017-10-09 10:05:00,293.92,294.26,293.65,293.65,8900.0,259.2,259.4999,258.9619,258.9619,8900.0
2017-10-09 10:10:00,293.6,293.61,293.22,293.47,2852.0,258.9178,258.9267,258.5827,258.8032,2852.0
2017-10-09 10:15:00,293.42,293.64,293.4,293.56,3200.0,258.7591,258.9531,258.7415,258.8826,3200.0
2017-10-09 10:20:00,293.62,293.62,293.31,293.45,5985.0,258.9355,258.9355,258.6621,258.7856,5985.0
2017-10-09 10:25:00,293.53,293.61,293.42,293.56,3415.0,258.8561,258.9267,258.7591,258.8826,3415.0
2017-10-09 10:30:00,293.56,293.63,293.29,293.52,9294.0,258.8826,258.9443,258.6445,258.8473,9294.0
2017-10-09 10:35:00,293.48,293.73,293.48,293.73,1350.0,258.812,259.0325,258.812,259.0325,1350.0
2017-10-09 10:40:00,293.58,293.7,293.52,293.52,600.0,258.9002,259.006,258.8473,258.8473,600.0
2017-10-09 10:45:00,293.6,293.85,293.6,293.76,2790.0,258.9178,259.1383,258.9178,259.0589,2790.0
2017-10-09 10:50:00,293.74,294.14,293.71,294.09,4840.0,259.0413,259.3941,259.0149,259.35,4840.0
2017-10-09 10:55:00,294.04,294.21,294.04,294.21,1523.0,259.3059,259.4558,259.3059,259.4558,1523.0
2017-10-09 11:00:00,294.3,294.33,294.12,294.21,3362.0,259.5352,259.5616,259.3764,259.4558,3362.0
2017-10-09 11:05:00,294.24,294.24,294.08,294.09,1300.0,259.4822,259.4822,259.3411,259.35,1300.0
2017-10-09 11:10:00,294.12,294.2,294.02,294.2,1400.0,259.3764,259.447,259.2882,259.447,1400.0
2017-10-09 11:15:00,294.19,294.21,294.07,294.21,558.0,259.4382,259.4558,259.3323,259.4558,558.0
2017-10-09 11:20:00,294.06,294.16,294.04,294.15,600.0,259.3235,259.4117,259.3059,259.4029,600.0
2017-10-09 11:25:00,294.04,294.05,293.79,293.83,2847.0,259.3059,259.3147,259.0854,259.1207,2847.0
2017-10-09 11:30:00,293.86,294.08,293.8,293.8,1693.0,259.1471,259.3411,259.0942,259.0942,1693.0
2017-10-09 11:35:00,293.8,293.97,293.77,293.85,9186.0,259.0942,259.2441,259.0678,259.1383,9186.0
2017-10-09 11:40:00,293.81,293.85,293.55,293.66,2440.0,259.103,259.1383,258.8738,258.9708,2440.0
2017-10-09 11:45:00,293.59,293.69,293.5,293.69,1450.0,258.909,258.9972,258.8297,258.9972,1450.0
2017-10-09 11:50:00,293.73,293.98,293.68,293.98,1963.0,259.0325,259.253,258.9884,259.253,1963.0
2017-10-09 11:55:00,294.12,294.12,293.6,293.6,1220.0,259.3764,259.3764,258.9178,258.9178,1220.0
2017-10-09 12:00:00,293.77,293.93,293.74,293.92,1500.0,259.0678,259.2089,259.0413,259.2,1500.0
2017-10-09 12:05:00,294.06,294.06,294.06,294.06,100.0,259.3235,259.3235,259.3235,259.3235,100.0
2017-10-09 12:10:00,294.18,294.21,294.08,294.13,708.0,259.4293,259.4558,259.3411,259.3852,708.0
2017-10-09 12:15:00,294.01,294.17,293.97,294.08,1600.0,259.2794,259.4205,259.2441,259.3411,1600.0
2017-10-09 12:20:00,294.18,294.26,294.15,294.2,1517.0,259.4293,259.4999,259.4029,259.447,1517.0
2017-10-09 12:25:00,294.22,294.36,294.22,294.36,629.0,259.4646,259.5881,259.4646,259.5881,629.0
2017-10-09 12:30:00,294.4,294.45,294.25,294.25,800.0,259.6233,259.6674,259.4911,259.4911,800.0
2017-10-09 12:35:00,294.26,294.26,294.14,294.17,2081.0,259.4999,259.4999,259.3941,259.4205,2081.0
2017-10-09 12:40:00,294.25,294.36,294.11,294.19,2652.0,259.4911,259.5881,259.3676,259.4382,2652.0
2017-10-09 12:45:00,294.15,294.37,294.15,294.24,1233.0,259.4029,259.5969,259.4029,259.4822,1233.0
2017-10-09 12:50:00,294.28,294.28,294.21,294.21,500.0,259.5175,259.5175,259.4558,259.4558,500.0
2017-10-09 12:55:00,294.35,294.43,294.35,294.36,1403.0,259.5793,259.6498,259.5793,259.5881,1403.0
2017-10-09 13:00:00,294.41,294.67,294.26,294.63,3314.0,259.6322,259.8615,259.4999,259.8262,3314.0
2017-10-09 13:05:00,294.57,294.63,294.57,294.62,500.0,259.7733,259.8262,259.7733,259.8174,500.0
2017-10-09 13:10:00,294.66,294.66,294.5,294.55,1251.0,259.8526,259.8526,259.7115,259.7556,1251.0
2017-10-09 13:15:00,294.65,294.69,294.59,294.65,646.0,259.8438,259.8791,259.7909,259.8438,646.0
2017-10-09 13:20:00,294.72,294.78,294.6,294.72,1033.0,259.9055,259.9585,259.7997,259.9055,1033.0
2017-10-09 13:25:00,294.72,294.83,294.64,294.64,700.0,259.9055,260.0026,259.835,259.835,700.0
2017-10-09 13:30:00,294.76,294.98,294.76,294.8,1308.0,259.9408,260.1348,259.9408,259.9761,1308.0
2017-10-09 13:35:00,294.8,294.88,294.76,294.81,800.0,259.9761,260.0466,259.9408,259.9849,800.0
2017-10-09 13:40:00,294.78,294.8,294.64,294.69,1142.0,259.9585,259.9761,259.835,259.8791,1142.0
2017-10-09 13:45:00,294.67,294.67,294.58,294.58,300.0,259.8615,259.8615,259.7821,259.7821,300.0
2017-10-09 13:50:00,294.43,294.56,294.43,294.5,1704.0,259.6498,259.7644,259.6498,259.7115,1704.0
2017-10-09 13:55:00,294.52,294.7,294.52,294.7,1400.0,259.7292,259.8879,259.7292,259.8879,1400.0
2017-10-09 14:00:00,294.61,294.68,294.56,294.64,900.0,259.8085,259.8703,259.7644,259.835,900.0
2017-10-09 14:05:00,294.52,294.64,294.48,294.57,2119.0,259.7292,259.835,259.6939,259.7733,2119.0
2017-10-09 14:10:00,294.62,294.62,294.47,294.5,1141.0,259.8174,259.8174,259.6851,259.7115,1141.0
2017-10-09 14:15:00,294.5,294.68,294.49,294.68,1875.0,259.7115,259.8703,259.7027,259.8703,1875.0
2017-10-09 14:20:00,294.63,294.69,294.55,294.55,1050.0,259.8262,259.8791,259.7556,259.7556,1050.0
2017-10-09 14:25:00,294.49,294.51,294.37,294.37,2000.0,259.7027,259.7204,259.5969,259.5969,2000.0
2017-10-09 14:30:00,294.39,294.43,294.37,294.39,1014.0,259.6145,259.6498,259.5969,259.6145,1014.0
2017-10-09 14:35:00,294.31,294.58,294.29,294.4,1927.0,259.544,259.7821,259.5263,259.6233,1927.0
2017-10-09 14:40:00,294.38,294.42,294.31,294.38,3108.0,259.6057,259.641,259.544,259.6057,3108.0
2017-10-09 14:45:00,294.38,294.46,294.33,294.33,3890.0,259.6057,259.6763,259.5616,259.5616,3890.0
2017-10-09 14:50:00,294.34,294.4,294.26,294.33,4140.0,259.5704,259.6233,259.4999,259.5616,4140.0
2017-10-09 14:55:00,294.25,294.28,294.09,294.28,2400.0,259.4911,259.5175,259.35,259.5175,2400.0
2017-10-09 15:00:00,294.36,294.36,294.11,294.18,950.0,259.5881,259.5881,259.3676,259.4293,950.0
2017-10-09 15:05:00,294.15,294.18,294.01,294.01,856.0,259.4029,259.4293,259.2794,259.2794,856.0
2017-10-09 15:10:00,293.99,294.07,293.94,293.97,1575.0,259.2618,259.3323,259.2177,259.2441,1575.0
2017-10-09 15:15:00,293.97,294.08,293.91,294.06,2000.0,259.2441,259.3411,259.1912,259.3235,2000.0
2017-10-09 15:20:00,294.08,294.11,294.01,294.05,3000.0,259.3411,259.3676,259.2794,259.3147,3000.0
2017-10-09 15:25:00,294.07,294.19,294.04,294.13,5515.0,259.3323,259.4382,259.3059,259.3852,5515.0
2017-10-09 15:30:00,294.12,294.18,294.03,294.04,6143.0,259.3764,259.4293,259.2971,259.3059,6143.0
2017-10-09 15:35:00,294.07,294.13,294.04,294.09,2611.0,259.3323,259.3852,259.3059,259.35,2611.0
2017-10-09 15:40:00,294.08,294.09,293.97,293.98,6794.0,259.3411,259.35,259.2441,259.253,6794.0
2017-10-09 15:45:00,294.09,294.16,294.01,294.05,8603.0,259.35,259.4117,259.2794,259.3147,8603.0
2017-10-09 15:50:00,294.1,294.13,293.95,293.97,17522.0,259.3588,259.3852,259.2265,259.2441,17522.0
2017-10-09 15:55:00,294.01,294.03,293.67,293.98,61839.0,259.2794,259.2971,258.9796,259.253,61839.0
2017-10-10 09:30:00,294.71,294.71,293.2,293.51,8383.0,259.8967,259.8967,258.5651,258.8385,8383.0
2017-10-10 09:35:00,293.26,293.79,293.0,293.43,3675.0,258.618,259.0854,258.3887,258.7679,3675.0
2017-10-10 09:40:00,293.13,293.93,293.13,293.84,6174.0,258.5034,259.2089,258.5034,259.1295,6174.0
2017-10-10 09:45:00,293.5,293.74,292.89,292.94,3650.0,258.8297,259.0413,258.2917,258.3358,3650.0
2017-10-10 09:50:00,293.03,293.2,292.39,292.55,2727.0,258.4152,258.5651,257.8508,257.9919,2727.0
2017-10-10 09:55:00,292.64,293.07,292.39,293.0,4618.0,258.0713,258.4505,257.8508,258.3887,4618.0
2017-10-10 10:00:00,292.99,293.29,292.98,293.13,2700.0,258.3799,258.6445,258.3711,258.5034,2700.0
2017-10-10 10:05:00,293.02,293.29,292.91,293.0,5492.0,258.4064,258.6445,258.3094,258.3887,5492.0
2017-10-10 10:10:00,293.05,293.3,293.04,293.23,3900.0,258.4328,258.6533,258.424,258.5916,3900.0
2017-10-10 10:15:00,293.25,293.31,292.58,292.61,2937.0,258.6092,258.6621,258.0183,258.0448,2937.0
2017-10-10 10:20:00,292.57,293.08,292.37,292.99,6685.0,258.0095,258.4593,257.8331,258.3799,6685.0
2017-10-10 10:25:00,292.91,293.26,292.88,293.24,7416.0,258.3094,258.618,258.2829,258.6004,7416.0
2017-10-10 10:30:00,293.2,293.36,293.04,293.09,1700.0,258.5651,258.7062,258.424,258.4681,1700.0
2017-10-10 10:35:00,293.27,293.27,292.69,292.71,2747.0,258.6268,258.6268,258.1153,258.133,2747.0
2017-10-10 10:40:00,292.92,293.38,292.83,293.11,3650.0,258.3182,258.7238,258.2388,258.4857,3650.0
2017-10-10 10:45:00,293.09,293.19,292.99,293.17,1620.0,258.4681,258.5563,258.3799,258.5386,1620.0
2017-10-10 10:50:00,293.12,293.44,293.01,293.06,6931.0,258.4945,258.7767,258.3975,258.4416,6931.0
2017-10-10 10:55:00,293.09,293.23,292.7,292.91,3419.0,258.4681,258.5916,258.1242,258.3094,3419.0
2017-10-10 11:00:00,292.8,292.97,292.66,292.85,8336.0,258.2124,258.3623,258.0889,258.2564,8336.0
2017-10-10 11:05:00,292.88,293.14,292.88,293.07,9433.0,258.2829,258.5122,258.2829,258.4505,9433.0
2017-10-10 11:10:00,293.08,293.08,292.59,292.59,9028.0,258.4593,258.4593,258.0272,258.0272,9028.0
2017-10-10 11:15:00,292.59,292.77,292.57,292.72,3925.0,258.0272,258.1859,258.0095,258.1418,3925.0
2017-10-10 11:20:00,292.64,292.74,292.27,292.27,4997.0,258.0713,258.1594,257.745,257.745,4997.0
2017-10-10 11:25:00,292.36,292.43,292.27,292.36,3776.0,257.8243,257.8861,257.745,257.8243,3776.0
2017-10-10 11:30:00,292.33,292.59,292.07,292.59,7306.0,257.7979,258.0272,257.5686,258.0272,7306.0
2017-10-10 11:35:00,292.59,292.83,292.51,292.8,12331.0,258.0272,258.2388,257.9566,258.2124,12331.0
2017-10-10 11:40:00,292.83,293.74,292.83,293.74,6275.0,258.2388,259.0413,258.2388,259.0413,6275.0
2017-10-10 11:45:00,293.61,293.68,293.4,293.41,2496.0,258.9267,258.9884,258.7415,258.7503,2496.0
2017-10-10 11:50:00,293.35,293.37,293.07,293.07,2051.0,258.6974,258.715,258.4505,258.4505,2051.0
2017-10-10 11:55:00,293.17,293.33,293.05,293.22,8253.0,258.5386,258.6797,258.4328,258.5827,8253.0
2017-10-10 12:00:00,293.18,293.33,293.18,293.31,2981.0,258.5475,258.6797,258.5475,258.6621,2981.0
2017-10-10 12:05:00,293.43,293.51,293.33,293.42,3000.0,258.7679,258.8385,258.6797,258.7591,3000.0
2017-10-10 12:10:00,293.35,293.38,292.93,292.94,2500.0,258.6974,258.7238,258.327,258.3358,2500.0
2017-10-10 12:15:00,292.84,293.08,292.84,292.9,1756.0,258.2476,258.4593,258.2476,258.3005,1756.0
2017-10-10 12:20:00,292.85,292.88,292.61,292.67,2546.0,258.2564,258.2829,258.0448,258.0977,2546.0
2017-10-10 12:25:00,292.63,293.33,292.63,293.21,5798.0,258.0624,258.6797,258.0624,258.5739,5798.0
2017-10-10 12:30:00,293.23,293.31,293.08,293.09,1999.0,258.5916,258.6621,258.4593,258.4681,1999.0
2017-10-10 12:35:00,293.14,293.32,293.03,293.03,2760.0,258.5122,258.6709,258.4152,258.4152,2760.0
2017-10-10 12:40:00,293.13,293.28,293.13,293.24,960.0,258.5034,258.6356,258.5034,258.6004,960.0
2017-10-10 12:45:00,293.36,293.36,293.1,293.25,2750.0,258.7062,258.7062,258.4769,258.6092,2750.0
2017-10-10 12:50:00,293.3,293.32,293.06,293.11,2895.0,258.6533,258.6709,258.4416,258.4857,2895.0
2017-10-10 12:55:00,293.15,293.32,293.04,293.28,2300.0,258.521,258.6709,258.424,258.6356,2300.0
2017-10-10 13:00:00,293.31,293.38,293.19,293.26,2000.0,258.6621,258.7238,258.5563,258.618,2000.0
2017-10-10 13:05:00,293.35,293.38,293.17,293.17,1800.0,258.6974,258.7238,258.5386,258.5386,1800.0
2017-10-10 13:10:00,293.08,293.22,293.03,293.2,2834.0,258.4593,258.5827,258.4152,258.5651,2834.0
2017-10-10 13:15:00,293.28,293.31,293.05,293.25,2200.0,258.6356,258.6621,258.4328,258.6092,2200.0
2017-10-10 13:20:00,293.21,293.21,293.11,293.14,3284.0,258.5739,258.5739,258.4857,258.5122,3284.0
2017-10-10 13:25:00,293.15,293.21,293.01,293.12,1700.0,258.521,258.5739,258.3975,258.4945,1700.0
2017-10-10 13:30:00,293.21,293.24,293.06,293.14,2908.0,258.5739,258.6004,258.4416,258.5122,2908.0
2017-10-10 13:35:00,293.18,293.35,293.09,293.26,2287.0,258.5475,258.6974,258.4681,258.618,2287.0
2017-10-10 13:40:00,293.31,293.69,293.3,293.46,2062.0,258.6621,258.9972,258.6533,258.7944,2062.0
2017-10-10 13:45:00,293.61,293.64,293.39,293.41,1000.0,258.9267,258.9531,258.7327,258.7503,1000.0
2017-10-10 13:50:00,293.39,293.64,293.35,293.56,2465.0,258.7327,258.9531,258.6974,258.8826,2465.0
2017-10-10 13:55:00,293.55,293.66,293.26,293.3,2100.0,258.8738,258.9708,258.618,258.6533,2100.0
2017-10-10 14:00:00,293.32,293.36,293.23,293.26,2162.0,258.6709,258.7062,258.5916,258.618,2162.0
2017-10-10 14:05:00,293.27,293.39,293.24,293.39,1400.0,258.6268,258.7327,258.6004,258.7327,1400.0
2017-10-10 14:10:00,293.36,293.36,293.08,293.25,5383.0,258.7062,258.7062,258.4593,258.6092,5383.0
2017-10-10 14:15:00,293.51,293.51,293.16,293.28,2400.0,258.8385,258.8385,258.5298,258.6356,2400.0
2017-10-10 14:20:00,293.17,293.59,293.17,293.53,2300.0,258.5386,258.909,258.5386,258.8561,2300.0
2017-10-10 14:25:00,293.55,293.75,293.45,293.6,5342.0,258.8738,259.0501,258.7856,258.9178,5342.0
2017-10-10 14:30:00,293.49,293.58,293.45,293.52,1520.0,258.8208,258.9002,258.7856,258.8473,1520.0
2017-10-10 14:35:00,293.61,293.73,293.6,293.73,1103.0,258.9267,259.0325,258.9178,259.0325,1103.0
2017-10-10 14:40:00,293.71,293.73,293.57,293.69,2136.0,259.0149,259.0325,258.8914,258.9972,2136.0
2017-10-10 14:45:00,293.69,293.73,293.54,293.54,2081.0,258.9972,259.0325,258.8649,258.8649,2081.0
2017-10-10 14:50:00,293.57,293.75,293.52,293.75,3778.0,258.8914,259.0501,258.8473,259.0501,3778.0
2017-10-10 14:55:00,293.72,293.77,293.53,293.59,5212.0,259.0237,259.0678,258.8561,258.909,5212.0
2017-10-10 15:00:00,293.56,293.6,293.52,293.53,2537.0,258.8826,258.9178,258.8473,258.8561,2537.0
2017-10-10 15:05:00,293.56,293.75,293.5,293.72,4085.0,258.8826,259.0501,258.8297,259.0237,4085.0
2017-10-10 15:10:00,293.75,293.84,293.73,293.77,1602.0,259.0501,259.1295,259.0325,259.0678,1602.0
2017-10-10 15:15:00,293.84,293.84,293.47,293.48,5044.0,259.1295,259.1295,258.8032,258.812,5044.0
2017-10-10 15:20:00,293.54,293.6,293.4,293.44,2637.0,258.8649,258.9178,258.7415,258.7767,2637.0
2017-10-10 15:25:00,293.47,293.51,293.14,293.14,5019.0,258.8032,258.8385,258.5122,258.5122,5019.0
2017-10-10 15:30:00,293.24,293.36,293.22,293.28,5716.0,258.6004,258.7062,258.5827,258.6356,5716.0
2017-10-10 15:35:00,293.3,293.41,293.28,293.33,6536.0,258.6533,258.7503,258.6356,258.6797,6536.0
2017-10-10 15:40:00,293.33,293.37,293.17,293.24,6933.0,258.6797,258.715,258.5386,258.6004,6933.0
2017-10-10 15:45:00,293.25,293.37,293.25,293.33,16275.0,258.6092,258.715,258.6092,258.6797,16275.0
2017-10-10 15:50:00,293.36,293.36,293.19,293.24,27059.0,258.7062,258.7062,258.5563,258.6004,27059.0
2017-10-10 15:55:00,293.28,293.46,292.99,293.43,72040.0,258.6356,258.7944,258.3799,258.7679,72040.0
2017-10-11 09:30:00,293.79,293.79,293.17,293.59,7614.0,259.0854,259.0854,258.5386,258.909,7614.0
2017-10-11 09:35:00,293.46,293.55,293.26,293.32,2070.0,258.7944,258.8738,258.618,258.6709,2070.0
2017-10-11 09:40:00,293.25,293.31,293.11,293.31,1200.0,258.6092,258.6621,258.4857,258.6621,1200.0
2017-10-11 09:45:00,293.15,293.7,293.11,293.4,3806.0,258.521,259.006,258.4857,258.7415,3806.0
2017-10-11 09:50:00,293.51,293.55,293.02,293.02,6685.0,258.8385,258.8738,258.4064,258.4064,6685.0
2017-10-11 09:55:00,293.02,293.32,292.94,293.07,1703.0,258.4064,258.6709,258.3358,258.4505,1703.0
2017-10-11 10:00:00,293.08,293.61,293.08,293.26,1775.0,258.4593,258.9267,258.4593,258.618,1775.0
2017-10-11 10:05:00,293.29,293.7,293.29,293.69,3093.0,258.6445,259.006,258.6445,258.9972,3093.0
2017-10-11 10:10:00,293.69,294.09,293.69,294.08,4800.0,258.9972,259.35,258.9972,259.3411,4800.0
2017-10-11 10:15:00,294.09,294.31,293.93,294.07,2800.0,259.35,259.544,259.2089,259.3323,2800.0
2017-10-11 10:20:00,294.13,294.25,294.05,294.15,2084.0,259.3852,259.4911,259.3147,259.4029,2084.0
2017-10-11 10:25:00,294.13,294.16,293.82,293.82,2544.0,259.3852,259.4117,259.1119,259.1119,2544.0
2017-10-11 10:30:00,293.74,293.8,293.29,293.29,2694.0,259.0413,259.0942,258.6445,258.6445,2694.0
2017-10-11 10:35:00,293.23,293.33,293.07,293.15,3106.0,258.5916,258.6797,258.4505,258.521,3106.0
2017-10-11 10:40:00,293.11,293.22,293.04,293.16,2900.0,258.4857,258.5827,258.424,258.5298,2900.0
2017-10-11 10:45:00,293.22,293.39,293.21,293.39,5006.0,258.5827,258.7327,258.5739,258.7327,5006.0
2017-10-11 10:50:00,293.35,293.42,293.31,293.35,2400.0,258.6974,258.7591,258.6621,258.6974,2400.0
2017-10-11 10:55:00,293.31,293.49,293.06,293.33,4543.0,258.6621,258.8208,258.4416,258.6797,4543.0
2017-10-11 11:00:00,293.39,293.59,293.31,293.46,1700.0,258.7327,258.909,258.6621,258.7944,1700.0
2017-10-11 11:05:00,293.38,293.69,293.38,293.69,7002.0,258.7238,258.9972,258.7238,258.9972,7002.0
2017-10-11 11:10:00,293.76,293.81,293.61,293.65,2454.0,259.0589,259.103,258.9267,258.9619,2454.0
2017-10-11 11:15:00,293.87,294.21,293.8,294.12,5303.0,259.156,259.4558,259.0942,259.3764,5303.0
2017-10-11 11:20:00,294.07,294.14,293.96,293.98,5490.0,259.3323,259.3941,259.2353,259.253,5490.0
2017-10-11 11:25:00,293.97,294.06,293.79,293.79,4455.0,259.2441,259.3235,259.0854,259.0854,4455.0
2017-10-11 11:30:00,293.59,293.59,293.38,293.43,1100.0,258.909,258.909,258.7238,258.7679,1100.0
2017-10-11 11:35:00,293.51,293.51,293.39,293.49,3400.0,258.8385,258.8385,258.7327,258.8208,3400.0
2017-10-11 11:40:00,293.44,293.58,293.42,293.46,5385.0,258.7767,258.9002,258.7591,258.7944,5385.0
2017-10-11 11:45:00,293.43,293.44,293.32,293.36,4282.0,258.7679,258.7767,258.6709,258.7062,4282.0
2017-10-11 11:50:00,293.35,293.48,293.34,293.41,700.0,258.6974,258.812,258.6886,258.7503,700.0
2017-10-11 11:55:00,293.46,293.55,293.42,293.5,1034.0,258.7944,258.8738,258.7591,258.8297,1034.0
2017-10-11 12:00:00,293.52,293.68,293.41,293.66,2571.0,258.8473,258.9884,258.7503,258.9708,2571.0
2017-10-11 12:05:00,293.66,293.89,293.54,293.89,1190.0,258.9708,259.1736,258.8649,259.1736,1190.0
2017-10-11 12:10:00,293.92,294.02,293.81,293.99,2500.0,259.2,259.2882,259.103,259.2618,2500.0
2017-10-11 12:15:00,293.86,294.02,293.82,293.97,2401.0,259.1471,259.2882,259.1119,259.2441,2401.0
2017-10-11 12:20:00,293.99,294.04,293.93,293.97,3243.0,259.2618,259.3059,259.2089,259.2441,3243.0
2017-10-11 12:25:00,294.0,294.02,293.9,294.01,2500.0,259.2706,259.2882,259.1824,259.2794,2500.0
2017-10-11 12:30:00,294.06,294.2,294.02,294.14,2528.0,259.3235,259.447,259.2882,259.3941,2528.0
2017-10-11 12:35:00,294.2,294.2,294.1,294.16,1760.0,259.447,259.447,259.3588,259.4117,1760.0
2017-10-11 12:40:00,294.22,294.44,294.21,294.29,1505.0,259.4646,259.6586,259.4558,259.5263,1505.0
2017-10-11 12:45:00,294.38,294.38,294.29,294.31,1444.0,259.6057,259.6057,259.5263,259.544,1444.0
2017-10-11 12:50:00,294.4,294.46,294.37,294.44,2702.0,259.6233,259.6763,259.5969,259.6586,2702.0
2017-10-11 12:55:00,294.48,294.48,294.31,294.36,2464.0,259.6939,259.6939,259.544,259.5881,2464.0
2017-10-11 13:00:00,294.43,294.44,294.34,294.4,842.0,259.6498,259.6586,259.5704,259.6233,842.0
2017-10-11 13:05:00,294.4,294.41,294.24,294.31,5138.0,259.6233,259.6322,259.4822,259.544,5138.0
2017-10-11 13:10:00,294.25,294.33,294.19,294.23,4215.0,259.4911,259.5616,259.4382,259.4734,4215.0
2017-10-11 13:15:00,294.3,294.34,294.23,294.23,1400.0,259.5352,259.5704,259.4734,259.4734,1400.0
2017-10-11 13:20:00,294.25,294.33,294.1,294.17,5688.0,259.4911,259.5616,259.3588,259.4205,5688.0
2017-10-11 13:25:00,294.18,294.28,294.14,294.24,2601.0,259.4293,259.5175,259.3941,259.4822,2601.0
2017-10-11 13:30:00,294.14,294.32,294.14,294.3,3636.0,259.3941,259.5528,259.3941,259.5352,3636.0
2017-10-11 13:35:00,294.34,294.63,294.31,294.58,4692.0,259.5704,259.8262,259.544,259.7821,4692.0
2017-10-11 13:40:00,294.59,294.65,294.54,294.58,2793.0,259.7909,259.8438,259.7468,259.7821,2793.0
2017-10-11 13:45:00,294.65,294.74,294.56,294.62,2700.0,259.8438,259.9232,259.7644,259.8174,2700.0
2017-10-11 13:50:00,294.67,294.77,294.66,294.75,1233.0,259.8615,259.9496,259.8526,259.932,1233.0
2017-10-11 13:55:00,294.73,294.85,294.71,294.84,1997.0,259.9144,260.0202,259.8967,260.0114,1997.0
2017-10-11 14:00:00,294.89,295.08,294.81,295.08,4129.0,260.0555,260.223,259.9849,260.223,4129.0
2017-10-11 14:05:00,295.04,295.14,294.97,295.02,4114.0,260.1877,260.2759,260.126,260.1701,4114.0
2017-10-11 14:10:00,295.0,295.15,295.0,295.15,2700.0,260.1525,260.2848,260.1525,260.2848,2700.0
2017-10-11 14:15:00,295.12,295.36,295.12,295.36,4753.0,260.2583,260.4699,260.2583,260.4699,4753.0
2017-10-11 14:20:00,295.27,295.32,294.97,294.97,5158.0,260.3906,260.4347,260.126,260.126,5158.0
2017-10-11 14:25:00,294.96,294.96,294.53,294.68,3057.0,260.1172,260.1172,259.738,259.8703,3057.0
2017-10-11 14:30:00,294.71,294.98,294.66,294.98,4126.0,259.8967,260.1348,259.8526,260.1348,4126.0
2017-10-11 14:35:00,294.93,295.04,294.85,294.95,4734.0,260.0907,260.1877,260.0202,260.1084,4734.0
2017-10-11 14:40:00,294.93,295.0,294.89,294.94,3244.0,260.0907,260.1525,260.0555,260.0996,3244.0
2017-10-11 14:45:00,294.98,295.14,294.98,295.13,1968.0,260.1348,260.2759,260.1348,260.2671,1968.0
2017-10-11 14:50:00,295.13,295.18,295.06,295.17,2924.0,260.2671,260.3112,260.2054,260.3024,2924.0
2017-10-11 14:55:00,295.17,295.34,295.1,295.1,3709.0,260.3024,260.4523,260.2407,260.2407,3709.0
2017-10-11 15:00:00,295.02,295.06,294.74,294.88,2870.0,260.1701,260.2054,259.9232,260.0466,2870.0
2017-10-11 15:05:00,294.86,294.98,294.8,294.87,2900.0,260.029,260.1348,259.9761,260.0378,2900.0
2017-10-11 15:10:00,294.87,294.99,294.85,294.97,2401.0,260.0378,260.1437,260.0202,260.126,2401.0
2017-10-11 15:15:00,294.99,294.99,294.87,294.98,3301.0,260.1437,260.1437,260.0378,260.1348,3301.0
2017-10-11 15:20:00,294.96,295.01,294.82,294.82,6720.0,260.1172,260.1613,259.9937,259.9937,6720.0
2017-10-11 15:25:00,294.84,295.01,294.78,294.98,2900.0,260.0114,260.1613,259.9585,260.1348,2900.0
2017-10-11 15:30:00,295.0,295.02,294.89,295.02,1751.0,260.1525,260.1701,260.0555,260.1701,1751.0
2017-10-11 15:35:00,294.92,294.97,294.86,294.9,3539.0,260.0819,260.126,260.029,260.0643,3539.0
2017-10-11 15:40:00,294.86,295.0,294.81,294.96,4549.0,260.029,260.1525,259.9849,260.1172,4549.0
2017-10-11 15:45:00,294.99,295.11,294.89,294.89,4450.0,260.1437,260.2495,260.0555,260.0555,4450.0
2017-10-11 15:50:00,294.94,294.95,294.79,294.8,6450.0,260.0996,260.1084,259.9673,259.9761,6450.0
2017-10-11 15:55:00,294.83,295.22,294.83,295.19,23933.0,260.0026,260.3465,260.0026,260.32,23933.0
2017-10-12 09:30:00,295.12,295.77,295.0,295.54,9064.0,260.2583,260.8315,260.1525,260.6287,9064.0
2017-10-12 09:35:00,295.81,296.58,295.51,296.58,6381.0,260.8668,261.5458,260.6022,261.5458,6381.0
2017-10-12 09:40:00,296.33,296.51,296.23,296.51,4912.0,261.3254,261.4841,261.2372,261.4841,4912.0
2017-10-12 09:45:00,296.41,297.0,296.4,296.99,4440.0,261.3959,261.9162,261.3871,261.9074,4440.0
2017-10-12 09:50:00,296.97,297.36,296.96,297.06,3637.0,261.8898,262.2337,261.8809,261.9691,3637.0
2017-10-12 09:55:00,296.88,297.15,296.84,296.84,2152.0,261.8104,262.0485,261.7751,261.7751,2152.0
2017-10-12 10:00:00,296.87,296.87,296.54,296.77,2402.0,261.8016,261.8016,261.5106,261.7134,2402.0
2017-10-12 10:05:00,296.67,296.67,296.21,296.21,1301.0,261.6252,261.6252,261.2195,261.2195,1301.0
2017-10-12 10:10:00,296.15,296.47,295.98,296.47,4453.0,261.1666,261.4488,261.0167,261.4488,4453.0
2017-10-12 10:15:00,296.52,296.75,296.52,296.74,400.0,261.4929,261.6957,261.4929,261.6869,400.0
2017-10-12 10:20:00,296.81,297.01,296.11,296.11,2658.0,261.7487,261.925,261.1313,261.1313,2658.0
2017-10-12 10:25:00,296.05,296.59,296.05,296.55,1558.0,261.0784,261.5546,261.0784,261.5194,1558.0
2017-10-12 10:30:00,296.5,296.86,296.49,296.86,1400.0,261.4753,261.7928,261.4665,261.7928,1400.0
2017-10-12 10:35:00,296.86,296.98,296.63,296.77,2525.0,261.7928,261.8986,261.5899,261.7134,2525.0
2017-10-12 10:40:00,296.62,296.62,296.46,296.54,700.0,261.5811,261.5811,261.44,261.5106,700.0
2017-10-12 10:45:00,296.6,296.76,296.46,296.46,2790.0,261.5635,261.7046,261.44,261.44,2790.0
2017-10-12 10:50:00,296.47,296.69,296.24,296.48,3108.0,261.4488,261.6428,261.246,261.4576,3108.0
2017-10-12 10:55:00,296.46,296.59,296.21,296.34,2881.0,261.44,261.5546,261.2195,261.3342,2881.0
2017-10-12 11:00:00,296.28,296.28,295.99,296.25,1500.0,261.2813,261.2813,261.0255,261.2548,1500.0
2017-10-12 11:05:00,296.15,296.15,295.77,295.86,1714.0,261.1666,261.1666,260.8315,260.9109,1714.0
2017-10-12 11:10:00,295.7,295.93,295.62,295.85,2677.0,260.7698,260.9726,260.6992,260.9021,2677.0
2017-10-12 11:15:00,295.97,296.5,295.97,296.3,3847.0,261.0079,261.4753,261.0079,261.2989,3847.0
2017-10-12 11:20:00,296.41,296.43,296.28,296.37,3298.0,261.3959,261.4135,261.2813,261.3606,3298.0
2017-10-12 11:25:00,296.47,296.52,296.25,296.37,2766.0,261.4488,261.4929,261.2548,261.3606,2766.0
2017-10-12 11:30:00,296.38,296.61,296.38,296.6,1172.0,261.3695,261.5723,261.3695,261.5635,1172.0
2017-10-12 11:35:00,296.68,296.83,296.6,296.61,1600.0,261.634,261.7663,261.5635,261.5723,1600.0
2017-10-12 11:40:00,296.58,296.73,296.58,296.73,1401.0,261.5458,261.6781,261.5458,261.6781,1401.0
2017-10-12 11:45:00,296.66,296.78,296.59,296.59,1980.0,261.6164,261.7222,261.5546,261.5546,1980.0
2017-10-12 11:50:00,296.6,296.71,296.37,296.37,3090.0,261.5635,261.6605,261.3606,261.3606,3090.0
2017-10-12 11:55:00,296.43,296.53,296.4,296.4,1300.0,261.4135,261.5017,261.3871,261.3871,1300.0
2017-10-12 12:00:00,296.47,296.75,296.46,296.51,2945.0,261.4488,261.6957,261.44,261.4841,2945.0
2017-10-12 12:05:00,296.54,296.81,296.54,296.81,52600.0,261.5106,261.7487,261.5106,261.7487,52600.0
2017-10-12 12:10:00,296.71,296.79,296.38,296.47,3810.0,261.6605,261.731,261.3695,261.4488,3810.0
2017-10-12 12:15:00,296.47,296.83,296.47,296.75,3630.0,261.4488,261.7663,261.4488,261.6957,3630.0
2017-10-12 12:20:00,296.83,296.87,296.67,296.79,2625.0,261.7663,261.8016,261.6252,261.731,2625.0
2017-10-12 12:25:00,296.99,297.05,296.6,296.99,3010.0,261.9074,261.9603,261.5635,261.9074,3010.0
2017-10-12 12:30:00,296.9,297.2,296.9,297.2,4101.0,261.828,262.0926,261.828,262.0926,4101.0
2017-10-12 12:35:00,297.21,297.26,297.04,297.19,3646.0,262.1014,262.1455,261.9515,262.0838,3646.0
2017-10-12 12:40:00,297.19,297.34,297.15,297.34,2208.0,262.0838,262.2161,262.0485,262.2161,2208.0
2017-10-12 12:45:00,297.41,297.41,297.14,297.31,3085.0,262.2778,262.2778,262.0397,262.1896,3085.0
2017-10-12 12:50:00,297.34,297.54,297.34,297.54,1800.0,262.2161,262.3924,262.2161,262.3924,1800.0
2017-10-12 12:55:00,297.48,297.78,297.43,297.75,7021.0,262.3395,262.6041,262.2954,262.5776,7021.0
2017-10-12 13:00:00,297.7,297.77,297.54,297.54,4190.0,262.5335,262.5953,262.3924,262.3924,4190.0
2017-10-12 13:05:00,297.68,297.88,297.65,297.75,2572.0,262.5159,262.6923,262.4894,262.5776,2572.0
2017-10-12 13:10:00,297.75,297.75,297.47,297.56,1831.0,262.5776,262.5776,262.3307,262.4101,1831.0
2017-10-12 13:15:00,297.48,297.71,297.48,297.64,1500.0,262.3395,262.5423,262.3395,262.4806,1500.0
2017-10-12 13:20:00,297.58,297.61,297.47,297.56,1615.0,262.4277,262.4542,262.3307,262.4101,1615.0
2017-10-12 13:25:00,297.6,297.6,297.3,297.34,5496.0,262.4453,262.4453,262.1808,262.2161,5496.0
2017-10-12 13:30:00,297.34,297.42,297.17,297.19,9063.0,262.2161,262.2866,262.0661,262.0838,9063.0
2017-10-12 13:35:00,297.39,297.39,297.28,297.34,500.0,262.2601,262.2601,262.1631,262.2161,500.0
2017-10-12 13:40:00,297.4,297.4,297.31,297.38,1200.0,262.269,262.269,262.1896,262.2513,1200.0
2017-10-12 13:45:00,297.37,297.5,297.27,297.5,1920.0,262.2425,262.3572,262.1543,262.3572,1920.0
2017-10-12 13:50:00,297.45,297.58,297.45,297.5,1663.0,262.3131,262.4277,262.3131,262.3572,1663.0
2017-10-12 13:55:00,297.58,297.72,297.58,297.66,3993.0,262.4277,262.5512,262.4277,262.4983,3993.0
2017-10-12 14:00:00,297.65,297.76,297.6,297.6,4300.0,262.4894,262.5864,262.4453,262.4453,4300.0
2017-10-12 14:05:00,297.69,297.97,297.65,297.96,2536.0,262.5247,262.7716,262.4894,262.7628,2536.0
2017-10-12 14:10:00,297.99,298.88,297.98,298.6,3845.0,262.7893,263.5741,262.7805,263.3272,3845.0
2017-10-12 14:15:00,298.67,298.67,297.92,297.92,7796.0,263.3889,263.3889,262.7275,262.7275,7796.0
2017-10-12 14:20:00,297.95,298.28,297.93,298.28,5117.0,262.754,263.045,262.7364,263.045,5117.0
2017-10-12 14:25:00,298.29,298.56,298.28,298.3,5800.0,263.0538,263.2919,263.045,263.0627,5800.0
2017-10-12 14:30:00,298.23,298.39,298.13,298.23,5805.0,263.0009,263.142,262.9127,263.0009,5805.0
2017-10-12 14:35:00,298.22,298.24,297.87,297.87,7846.0,262.9921,263.0097,262.6834,262.6834,7846.0
2017-10-12 14:40:00,297.99,298.18,297.96,298.13,8249.0,262.7893,262.9568,262.7628,262.9127,8249.0
2017-10-12 14:45:00,298.09,298.15,297.58,297.68,6500.0,262.8775,262.9304,262.4277,262.5159,6500.0
2017-10-12 14:50:00,297.66,297.81,297.32,297.52,13055.0,262.4983,262.6305,262.1984,262.3748,13055.0
2017-10-12 14:55:00,297.55,297.88,297.55,297.88,1800.0,262.4012,262.6923,262.4012,262.6923,1800.0
2017-10-12 15:00:00,297.88,298.16,297.85,297.85,3100.0,262.6923,262.9392,262.6658,262.6658,3100.0
2017-10-12 15:05:00,297.94,298.11,297.77,297.97,4643.0,262.7452,262.8951,262.5953,262.7716,4643.0
2017-10-12 15:10:00,297.93,298.15,297.85,298.15,3527.0,262.7364,262.9304,262.6658,262.9304,3527.0
2017-10-12 15:15:00,298.11,298.46,298.02,298.32,6828.0,262.8951,263.2038,262.8157,263.0803,6828.0
2017-10-12 15:20:00,298.4,298.65,298.28,298.61,4456.0,263.1508,263.3713,263.045,263.336,4456.0
2017-10-12 15:25:00,298.56,298.68,298.46,298.54,14726.0,263.2919,263.3978,263.2038,263.2743,14726.0
2017-10-12 15:30:00,298.54,298.57,298.36,298.4,10489.0,263.2743,263.3008,263.1156,263.1508,10489.0
2017-10-12 15:35:00,298.41,298.52,298.24,298.37,8682.0,263.1597,263.2567,263.0097,263.1244,8682.0
2017-10-12 15:40:00,298.4,298.47,298.14,298.17,12830.0,263.1508,263.2126,262.9216,262.948,12830.0
2017-10-12 15:45:00,298.19,298.35,298.08,298.1,20591.0,262.9656,263.1067,262.8686,262.8863,20591.0
2017-10-12 15:50:00,298.1,298.55,297.85,298.51,21704.0,262.8863,263.2831,262.6658,263.2478,21704.0
2017-10-12 15:55:00,298.49,298.7,298.27,298.65,53799.0,263.2302,263.4154,263.0362,263.3713,53799.0
2017-10-13 09:30:00,299.18,299.33,298.91,299.12,11161.0,263.8387,263.971,263.6006,263.7858,11161.0
2017-10-13 09:35:00,299.17,299.17,298.4,298.63,1966.0,263.8299,263.8299,263.1508,263.3537,1966.0
2017-10-13 09:40:00,298.39,298.39,297.69,297.96,4000.0,263.142,263.142,262.5247,262.7628,4000.0
2017-10-13 09:45:00,297.87,297.98,297.3,297.64,5631.0,262.6834,262.7805,262.1808,262.4806,5631.0
2017-10-13 09:50:00,297.49,298.05,297.49,297.84,4418.0,262.3483,262.8422,262.3483,262.657,4418.0
2017-10-13 09:55:00,297.86,297.86,297.42,297.42,1400.0,262.6746,262.6746,262.2866,262.2866,1400.0
2017-10-13 10:00:00,297.35,297.49,296.93,297.11,7234.0,262.2249,262.3483,261.8545,262.0132,7234.0
2017-10-13 10:05:00,297.11,297.23,296.91,297.02,6703.0,262.0132,262.119,261.8368,261.9339,6703.0
2017-10-13 10:10:00,297.09,297.22,296.94,296.94,13103.0,261.9956,262.1102,261.8633,261.8633,13103.0
2017-10-13 10:15:00,296.96,297.89,296.93,297.72,10050.0,261.8809,262.7011,261.8545,262.5512,10050.0
2017-10-13 10:20:00,297.72,298.15,297.66,298.08,3150.0,262.5512,262.9304,262.4983,262.8686,3150.0
2017-10-13 10:25:00,298.14,298.35,297.97,298.05,7479.0,262.9216,263.1067,262.7716,262.8422,7479.0
2017-10-13 10:30:00,298.02,298.07,297.58,297.58,2253.0,262.8157,262.8598,262.4277,262.4277,2253.0
2017-10-13 10:35:00,297.69,297.89,297.62,297.63,4803.0,262.5247,262.7011,262.463,262.4718,4803.0
2017-10-13 10:40:00,297.76,297.85,297.7,297.73,4462.0,262.5864,262.6658,262.5335,262.56,4462.0
2017-10-13 10:45:00,297.79,297.8,297.41,297.41,5860.0,262.6129,262.6217,262.2778,262.2778,5860.0
2017-10-13 10:50:00,297.44,297.7,297.33,297.55,3815.0,262.3042,262.5335,262.2072,262.4012,3815.0
2017-10-13 10:55:00,297.6,297.81,297.56,297.81,2300.0,262.4453,262.6305,262.4101,262.6305,2300.0
2017-10-13 11:00:00,297.89,297.98,297.82,297.87,2300.0,262.7011,262.7805,262.6394,262.6834,2300.0
2017-10-13 11:05:00,297.87,297.87,297.52,297.71,2828.0,262.6834,262.6834,262.3748,262.5423,2828.0
2017-10-13 11:10:00,297.61,297.67,297.5,297.5,3076.0,262.4542,262.5071,262.3572,262.3572,3076.0
2017-10-13 11:15:00,297.49,297.49,297.27,297.35,2899.0,262.3483,262.3483,262.1543,262.2249,2899.0
2017-10-13 11:20:00,297.45,297.82,297.45,297.82,6255.0,262.3131,262.6394,262.3131,262.6394,6255.0
2017-10-13 11:25:00,297.79,297.8,297.55,297.72,6509.0,262.6129,262.6217,262.4012,262.5512,6509.0
2017-10-13 11:30:00,297.7,297.73,297.35,297.35,4930.0,262.5335,262.56,262.2249,262.2249,4930.0
2017-10-13 11:35:00,297.46,297.6,297.38,297.52,4121.0,262.3219,262.4453,262.2513,262.3748,4121.0
2017-10-13 11:40:00,297.56,297.61,297.5,297.5,4500.0,262.4101,262.4542,262.3572,262.3572,4500.0
2017-10-13 11:45:00,297.53,297.59,297.39,297.44,1952.0,262.3836,262.4365,262.2601,262.3042,1952.0
2017-10-13 11:50:00,297.43,297.53,297.36,297.39,3616.0,262.2954,262.3836,262.2337,262.2601,3616.0
2017-10-13 11:55:00,297.43,297.53,297.42,297.43,3401.0,262.2954,262.3836,262.2866,262.2954,3401.0
2017-10-13 12:00:00,297.43,297.48,297.37,297.42,3185.0,262.2954,262.3395,262.2425,262.2866,3185.0
2017-10-13 12:05:00,297.46,297.57,297.42,297.54,6627.0,262.3219,262.4189,262.2866,262.3924,6627.0
2017-10-13 12:10:00,297.55,297.59,297.5,297.55,3070.0,262.4012,262.4365,262.3572,262.4012,3070.0
2017-10-13 12:15:00,297.53,297.6,297.46,297.54,5200.0,262.3836,262.4453,262.3219,262.3924,5200.0
2017-10-13 12:20:00,297.48,297.56,297.42,297.45,4171.0,262.3395,262.4101,262.2866,262.3131,4171.0
2017-10-13 12:25:00,297.35,297.48,297.28,297.32,2103.0,262.2249,262.3395,262.1631,262.1984,2103.0
2017-10-13 12:30:00,297.3,297.4,297.29,297.36,3001.0,262.1808,262.269,262.172,262.2337,3001.0
2017-10-13 12:35:00,297.38,297.38,297.23,297.28,3948.0,262.2513,262.2513,262.119,262.1631,3948.0
2017-10-13 12:40:00,297.24,297.24,296.96,297.12,18128.0,262.1279,262.1279,261.8809,262.022,18128.0
2017-10-13 12:45:00,297.11,297.18,297.06,297.13,3300.0,262.0132,262.075,261.9691,262.0309,3300.0
2017-10-13 12:50:00,297.13,297.25,297.13,297.15,2300.0,262.0309,262.1367,262.0309,262.0485,2300.0
2017-10-13 12:55:00,297.18,297.23,296.98,297.02,8121.0,262.075,262.119,261.8986,261.9339,8121.0
2017-10-13 13:00:00,297.04,297.15,297.04,297.15,10166.0,261.9515,262.0485,261.9515,262.0485,10166.0
2017-10-13 13:05:00,297.15,297.38,297.15,297.38,4780.0,262.0485,262.2513,262.0485,262.2513,4780.0
2017-10-13 13:10:00,297.31,297.32,297.18,297.27,5928.0,262.1896,262.1984,262.075,262.1543,5928.0
2017-10-13 13:15:00,297.32,297.66,297.25,297.66,9265.0,262.1984,262.4983,262.1367,262.4983,9265.0
2017-10-13 13:20:00,297.6,297.61,297.44,297.52,5474.0,262.4453,262.4542,262.3042,262.3748,5474.0
2017-10-13 13:25:00,297.52,297.63,297.46,297.58,6400.0,262.3748,262.4718,262.3219,262.4277,6400.0
2017-10-13 13:30:00,297.54,297.63,297.48,297.54,4000.0,262.3924,262.4718,262.3395,262.3924,4000.0
2017-10-13 13:35:00,297.48,297.68,297.47,297.68,7740.0,262.3395,262.5159,262.3307,262.5159,7740.0
2017-10-13 13:40:00,297.71,297.81,297.63,297.63,5924.0,262.5423,262.6305,262.4718,262.4718,5924.0
2017-10-13 13:45:00,297.68,297.75,297.63,297.75,1100.0,262.5159,262.5776,262.4718,262.5776,1100.0
2017-10-13 13:50:00,297.66,297.69,297.5,297.5,4182.0,262.4983,262.5247,262.3572,262.3572,4182.0
2017-10-13 13:55:00,297.57,297.78,297.5,297.58,9403.0,262.4189,262.6041,262.3572,262.4277,9403.0
2017-10-13 14:00:00,297.66,297.78,297.53,297.68,7085.0,262.4983,262.6041,262.3836,262.5159,7085.0
2017-10-13 14:05:00,297.78,297.83,297.65,297.7,3367.0,262.6041,262.6482,262.4894,262.5335,3367.0
2017-10-13 14:10:00,297.65,297.73,297.56,297.66,8687.0,262.4894,262.56,262.4101,262.4983,8687.0
2017-10-13 14:15:00,297.6,297.66,297.55,297.63,3836.0,262.4453,262.4983,262.4012,262.4718,3836.0
2017-10-13 14:20:00,297.59,297.65,297.53,297.63,10954.0,262.4365,262.4894,262.3836,262.4718,10954.0
2017-10-13 14:25:00,297.61,297.61,297.43,297.43,8294.0,262.4542,262.4542,262.2954,262.2954,8294.0
2017-10-13 14:30:00,297.44,297.54,297.2,297.35,24472.0,262.3042,262.3924,262.0926,262.2249,24472.0
2017-10-13 14:35:00,297.32,297.42,297.26,297.3,8426.0,262.1984,262.2866,262.1455,262.1808,8426.0
2017-10-13 14:40:00,297.3,297.3,297.04,297.04,4883.0,262.1808,262.1808,261.9515,261.9515,4883.0
2017-10-13 14:45:00,297.02,297.33,296.99,297.24,11079.0,261.9339,262.2072,261.9074,262.1279,11079.0
2017-10-13 14:50:00,297.17,297.28,297.04,297.24,7073.0,262.0661,262.1631,261.9515,262.1279,7073.0
2017-10-13 14:55:00,297.23,297.34,297.11,297.13,3800.0,262.119,262.2161,262.0132,262.0309,3800.0
2017-10-13 15:00:00,297.14,297.25,296.9,297.25,9713.0,262.0397,262.1367,261.828,262.1367,9713.0
2017-10-13 15:05:00,297.21,297.31,297.18,297.23,5801.0,262.1014,262.1896,262.075,262.119,5801.0
2017-10-13 15:10:00,297.22,297.28,296.95,297.1,8230.0,262.1102,262.1631,261.8721,262.0044,8230.0
2017-10-13 15:15:00,297.12,297.12,297.03,297.03,7507.0,262.022,262.022,261.9427,261.9427,7507.0
2017-10-13 15:20:00,297.05,297.05,296.78,296.79,6565.0,261.9603,261.9603,261.7222,261.731,6565.0
2017-10-13 15:25:00,296.83,296.84,296.41,296.46,12343.0,261.7663,261.7751,261.3959,261.44,12343.0
2017-10-13 15:30:00,296.4,296.43,296.35,296.42,10804.0,261.3871,261.4135,261.343,261.4047,10804.0
2017-10-13 15:35:00,296.43,296.68,296.41,296.65,4731.0,261.4135,261.634,261.3959,261.6076,4731.0
2017-10-13 15:40:00,296.7,296.72,296.44,296.45,10013.0,261.6517,261.6693,261.4224,261.4312,10013.0
2017-10-13 15:45:00,296.45,296.55,296.32,296.5,17490.0,261.4312,261.5194,261.3165,261.4753,17490.0
2017-10-13 15:50:00,296.51,296.55,296.41,296.49,23500.0,261.4841,261.5194,261.3959,261.4665,23500.0
2017-10-13 15:55:00,296.49,296.51,296.22,296.42,59467.0,261.4665,261.4841,261.2284,261.4047,59467.0
2017-10-16 09:30:00,297.0,297.57,296.97,297.57,10230.0,261.9162,262.4189,261.8898,262.4189,10230.0
2017-10-16 09:35:00,297.47,297.48,296.8,296.83,2909.0,262.3307,262.3395,261.7398,261.7663,2909.0
2017-10-16 09:40:00,296.96,297.16,296.8,296.8,1667.0,261.8809,262.0573,261.7398,261.7398,1667.0
2017-10-16 09:45:00,296.61,296.61,295.02,295.29,7759.0,261.5723,261.5723,260.1701,260.4082,7759.0
2017-10-16 09:50:00,295.18,295.61,295.02,295.35,3807.0,260.3112,260.6904,260.1701,260.4611,3807.0
2017-10-16 09:55:00,295.4,295.52,295.29,295.42,2125.0,260.5052,260.611,260.4082,260.5229,2125.0
2017-10-16 10:00:00,295.39,295.4,295.06,295.06,2897.0,260.4964,260.5052,260.2054,260.2054,2897.0
2017-10-16 10:05:00,295.16,295.74,295.08,295.74,17305.0,260.2936,260.8051,260.223,260.8051,17305.0
2017-10-16 10:10:00,295.82,295.82,295.49,295.61,3400.0,260.8756,260.8756,260.5846,260.6904,3400.0
2017-10-16 10:15:00,295.56,295.56,295.13,295.2,26366.0,260.6463,260.6463,260.2671,260.3288,26366.0
2017-10-16 10:20:00,295.2,295.3,294.6,294.6,24052.0,260.3288,260.417,259.7997,259.7997,24052.0
2017-10-16 10:25:00,294.61,294.76,294.3,294.76,3383.0,259.8085,259.9408,259.5352,259.9408,3383.0
2017-10-16 10:30:00,294.79,295.48,294.79,295.47,6686.0,259.9673,260.5758,259.9673,260.567,6686.0
2017-10-16 10:35:00,295.44,295.54,295.31,295.33,5200.0,260.5405,260.6287,260.4259,260.4435,5200.0
2017-10-16 10:40:00,295.43,295.64,295.42,295.64,3376.0,260.5317,260.7169,260.5229,260.7169,3376.0
2017-10-16 10:45:00,295.64,295.83,295.54,295.59,7587.0,260.7169,260.8844,260.6287,260.6728,7587.0
2017-10-16 10:50:00,295.55,295.55,295.5,295.51,1381.0,260.6375,260.6375,260.5934,260.6022,1381.0
2017-10-16 10:55:00,295.55,295.56,295.42,295.42,3138.0,260.6375,260.6463,260.5229,260.5229,3138.0
2017-10-16 11:00:00,295.43,295.51,295.36,295.47,2750.0,260.5317,260.6022,260.4699,260.567,2750.0
2017-10-16 11:05:00,295.36,295.46,295.19,295.19,1600.0,260.4699,260.5581,260.32,260.32,1600.0
2017-10-16 11:10:00,295.33,295.33,294.72,294.8,2937.0,260.4435,260.4435,259.9055,259.9761,2937.0
2017-10-16 11:15:00,294.82,295.06,294.81,295.03,3988.0,259.9937,260.2054,259.9849,260.1789,3988.0
2017-10-16 11:20:00,295.0,295.05,294.86,294.86,2137.0,260.1525,260.1966,260.029,260.029,2137.0
2017-10-16 11:25:00,294.8,295.0,294.64,295.0,1415.0,259.9761,260.1525,259.835,260.1525,1415.0
2017-10-16 11:30:00,295.0,295.38,295.0,295.38,3614.0,260.1525,260.4876,260.1525,260.4876,3614.0
2017-10-16 11:35:00,295.31,295.35,295.2,295.21,1423.0,260.4259,260.4611,260.3288,260.3377,1423.0
2017-10-16 11:40:00,295.14,295.16,295.05,295.05,700.0,260.2759,260.2936,260.1966,260.1966,700.0
2017-10-16 11:45:00,295.03,295.29,295.03,295.25,1810.0,260.1789,260.4082,260.1789,260.3729,1810.0
2017-10-16 11:50:00,295.32,295.44,295.32,295.38,900.0,260.4347,260.5405,260.4347,260.4876,900.0
2017-10-16 11:55:00,295.27,295.41,295.27,295.33,1500.0,260.3906,260.514,260.3906,260.4435,1500.0
2017-10-16 12:00:00,295.29,295.34,295.24,295.24,900.0,260.4082,260.4523,260.3641,260.3641,900.0
2017-10-16 12:05:00,295.27,295.27,295.02,295.11,1400.0,260.3906,260.3906,260.1701,260.2495,1400.0
2017-10-16 12:10:00,295.22,295.23,295.03,295.06,2700.0,260.3465,260.3553,260.1789,260.2054,2700.0
2017-10-16 12:15:00,295.11,295.16,295.01,295.07,3109.0,260.2495,260.2936,260.1613,260.2142,3109.0
2017-10-16 12:20:00,295.11,295.11,295.0,295.11,1500.0,260.2495,260.2495,260.1525,260.2495,1500.0
2017-10-16 12:25:00,295.0,295.05,294.9,295.03,4575.0,260.1525,260.1966,260.0643,260.1789,4575.0
2017-10-16 12:30:00,295.02,295.05,294.87,294.94,4421.0,260.1701,260.1966,260.0378,260.0996,4421.0
2017-10-16 12:35:00,294.94,295.0,294.94,294.97,3573.0,260.0996,260.1525,260.0996,260.126,3573.0
2017-10-16 12:40:00,295.0,295.42,295.0,295.23,3753.0,260.1525,260.5229,260.1525,260.3553,3753.0
2017-10-16 12:45:00,295.16,295.16,295.08,295.08,700.0,260.2936,260.2936,260.223,260.223,700.0
2017-10-16 12:50:00,294.93,295.11,294.93,295.1,1000.0,260.0907,260.2495,260.0907,260.2407,1000.0
2017-10-16 12:55:00,295.16,295.27,295.13,295.13,987.0,260.2936,260.3906,260.2671,260.2671,987.0
2017-10-16 13:00:00,295.18,295.19,295.13,295.19,2017.0,260.3112,260.32,260.2671,260.32,2017.0
2017-10-16 13:05:00,295.15,295.3,295.15,295.3,2318.0,260.2848,260.417,260.2848,260.417,2318.0
2017-10-16 13:10:00,295.24,295.38,295.16,295.38,3100.0,260.3641,260.4876,260.2936,260.4876,3100.0
2017-10-16 13:15:00,295.31,295.31,295.15,295.19,4147.0,260.4259,260.4259,260.2848,260.32,4147.0
2017-10-16 13:20:00,295.18,295.18,294.97,294.97,900.0,260.3112,260.3112,260.126,260.126,900.0
2017-10-16 13:25:00,294.95,295.19,294.95,295.19,2040.0,260.1084,260.32,260.1084,260.32,2040.0
2017-10-16 13:30:00,295.22,295.27,295.21,295.25,1000.0,260.3465,260.3906,260.3377,260.3729,1000.0
2017-10-16 13:35:00,295.31,295.44,295.29,295.35,1852.0,260.4259,260.5405,260.4082,260.4611,1852.0
2017-10-16 13:40:00,295.3,295.38,295.3,295.38,700.0,260.417,260.4876,260.417,260.4876,700.0
2017-10-16 13:45:00,295.35,295.44,295.34,295.39,1500.0,260.4611,260.5405,260.4523,260.4964,1500.0
2017-10-16 13:50:00,295.35,295.39,295.21,295.22,2786.0,260.4611,260.4964,260.3377,260.3465,2786.0
2017-10-16 13:55:00,295.22,295.22,295.12,295.15,1899.0,260.3465,260.3465,260.2583,260.2848,1899.0
2017-10-16 14:00:00,295.13,295.17,294.94,294.94,1390.0,260.2671,260.3024,260.0996,260.0996,1390.0
2017-10-16 14:05:00,295.01,295.01,294.96,294.97,316.0,260.1613,260.1613,260.1172,260.126,316.0
2017-10-16 14:10:00,294.94,295.06,294.93,295.06,2034.0,260.0996,260.2054,260.0907,260.2054,2034.0
2017-10-16 14:15:00,294.99,295.1,294.93,295.03,4601.0,260.1437,260.2407,260.0907,260.1789,4601.0
2017-10-16 14:20:00,295.05,295.14,295.01,295.14,1300.0,260.1966,260.2759,260.1613,260.2759,1300.0
2017-10-16 14:25:00,295.1,295.28,295.04,295.28,3861.0,260.2407,260.3994,260.1877,260.3994,3861.0
2017-10-16 14:30:00,295.29,295.34,295.23,295.24,3105.0,260.4082,260.4523,260.3553,260.3641,3105.0
2017-10-16 14:35:00,295.25,295.36,295.21,295.36,1401.0,260.3729,260.4699,260.3377,260.4699,1401.0
2017-10-16 14:40:00,295.33,295.51,295.33,295.51,1019.0,260.4435,260.6022,260.4435,260.6022,1019.0
2017-10-16 14:45:00,295.49,295.58,295.48,295.54,3600.0,260.5846,260.664,260.5758,260.6287,3600.0
2017-10-16 14:50:00,295.56,295.86,295.55,295.86,3230.0,260.6463,260.9109,260.6375,260.9109,3230.0
2017-10-16 14:55:00,295.81,296.01,295.8,295.88,5310.0,260.8668,261.0432,260.858,260.9285,5310.0
2017-10-16 15:00:00,295.86,295.87,295.7,295.83,2540.0,260.9109,260.9197,260.7698,260.8844,2540.0
2017-10-16 15:05:00,295.83,296.14,295.79,296.14,5586.0,260.8844,261.1578,260.8491,261.1578,5586.0
2017-10-16 15:10:00,296.1,296.17,296.06,296.17,1838.0,261.1225,261.1843,261.0873,261.1843,1838.0
2017-10-16 15:15:00,296.1,296.13,296.05,296.08,2100.0,261.1225,261.149,261.0784,261.1049,2100.0
2017-10-16 15:20:00,296.05,296.13,296.03,296.13,2443.0,261.0784,261.149,261.0608,261.149,2443.0
2017-10-16 15:25:00,296.12,296.16,296.07,296.13,2620.0,261.1402,261.1754,261.0961,261.149,2620.0
2017-10-16 15:30:00,296.14,296.21,296.12,296.19,3425.0,261.1578,261.2195,261.1402,261.2019,3425.0
2017-10-16 15:35:00,296.18,296.25,296.0,296.25,9587.0,261.1931,261.2548,261.0343,261.2548,9587.0
2017-10-16 15:40:00,296.18,296.21,296.04,296.1,4420.0,261.1931,261.2195,261.0696,261.1225,4420.0
2017-10-16 15:45:00,296.1,296.17,295.96,295.99,6670.0,261.1225,261.1843,260.9991,261.0255,6670.0
2017-10-16 15:50:00,296.01,296.05,295.85,295.87,11358.0,261.0432,261.0784,260.9021,260.9197,11358.0
2017-10-16 15:55:00,295.87,295.95,295.73,295.76,49319.0,260.9197,260.9902,260.7962,260.8227,49319.0
2017-10-17 09:30:00,295.5,295.87,295.02,295.38,8678.0,260.5934,260.9197,260.1701,260.4876,8678.0
2017-10-17 09:35:00,295.67,295.67,295.18,295.27,1120.0,260.7433,260.7433,260.3112,260.3906,1120.0
2017-10-17 09:40:00,295.47,295.63,295.11,295.13,11256.0,260.567,260.7081,260.2495,260.2671,11256.0
2017-10-17 09:45:00,295.19,295.31,294.8,295.04,3772.0,260.32,260.4259,259.9761,260.1877,3772.0
2017-10-17 09:50:00,295.08,295.43,294.94,295.21,2177.0,260.223,260.5317,260.0996,260.3377,2177.0
2017-10-17 09:55:00,295.43,295.43,295.17,295.29,1440.0,260.5317,260.5317,260.3024,260.4082,1440.0
2017-10-17 10:00:00,295.43,295.43,295.11,295.14,4400.0,260.5317,260.5317,260.2495,260.2759,4400.0
2017-10-17 10:05:00,295.16,295.18,294.91,294.93,3200.0,260.2936,260.3112,260.0731,260.0907,3200.0
2017-10-17 10:10:00,294.99,295.09,294.91,295.04,3000.0,260.1437,260.2318,260.0731,260.1877,3000.0
2017-10-17 10:15:00,295.13,295.14,294.66,294.66,3000.0,260.2671,260.2759,259.8526,259.8526,3000.0
2017-10-17 10:20:00,294.88,294.88,294.6,294.67,1525.0,260.0466,260.0466,259.7997,259.8615,1525.0
2017-10-17 10:25:00,294.7,294.7,294.51,294.54,1100.0,259.8879,259.8879,259.7204,259.7468,1100.0
2017-10-17 10:30:00,294.54,294.99,294.46,294.99,4000.0,259.7468,260.1437,259.6763,260.1437,4000.0
2017-10-17 10:35:00,294.96,295.24,294.96,295.24,1325.0,260.1172,260.3641,260.1172,260.3641,1325.0
2017-10-17 10:40:00,295.33,295.48,295.24,295.48,4132.0,260.4435,260.5758,260.3641,260.5758,4132.0
2017-10-17 10:45:00,295.52,295.52,295.15,295.15,2104.0,260.611,260.611,260.2848,260.2848,2104.0
2017-10-17 10:50:00,295.15,295.38,295.13,295.38,1900.0,260.2848,260.4876,260.2671,260.4876,1900.0
2017-10-17 10:55:00,295.39,295.48,295.31,295.42,3353.0,260.4964,260.5758,260.4259,260.5229,3353.0
2017-10-17 11:00:00,295.34,295.36,295.16,295.3,2605.0,260.4523,260.4699,260.2936,260.417,2605.0
2017-10-17 11:05:00,295.36,295.65,295.33,295.45,4076.0,260.4699,260.7257,260.4435,260.5493,4076.0
2017-10-17 11:10:00,295.41,295.41,295.12,295.13,2378.0,260.514,260.514,260.2583,260.2671,2378.0
2017-10-17 11:15:00,295.08,295.08,294.57,294.63,8513.0,260.223,260.223,259.7733,259.8262,8513.0
2017-10-17 11:20:00,294.63,294.72,294.62,294.64,3650.0,259.8262,259.9055,259.8174,259.835,3650.0
2017-10-17 11:25:00,294.58,294.7,294.32,294.45,7337.0,259.7821,259.8879,259.5528,259.6674,7337.0
2017-10-17 11:30:00,294.45,294.46,294.15,294.15,3491.0,259.6674,259.6763,259.4029,259.4029,3491.0
2017-10-17 11:35:00,294.25,294.35,294.21,294.23,5502.0,259.4911,259.5793,259.4558,259.4734,5502.0
2017-10-17 11:40:00,294.21,294.65,294.2,294.56,4819.0,259.4558,259.8438,259.447,259.7644,4819.0
2017-10-17 11:45:00,294.53,294.58,294.41,294.52,1420.0,259.738,259.7821,259.6322,259.7292,1420.0
2017-10-17 11:50:00,294.41,294.41,294.18,294.29,2245.0,259.6322,259.6322,259.4293,259.5263,2245.0
2017-10-17 11:55:00,294.2,294.28,294.15,294.18,4788.0,259.447,259.5175,259.4029,259.4293,4788.0
2017-10-17 12:00:00,294.18,294.35,294.18,294.35,2975.0,259.4293,259.5793,259.4293,259.5793,2975.0
2017-10-17 12:05:00,294.38,294.5,294.38,294.5,2700.0,259.6057,259.7115,259.6057,259.7115,2700.0
2017-10-17 12:10:00,294.45,294.49,294.42,294.49,455.0,259.6674,259.7027,259.641,259.7027,455.0
2017-10-17 12:15:00,294.42,294.43,294.14,294.18,5822.0,259.641,259.6498,259.3941,259.4293,5822.0
2017-10-17 12:20:00,294.15,294.19,294.12,294.14,1526.0,259.4029,259.4382,259.3764,259.3941,1526.0
2017-10-17 12:25:00,294.18,294.19,294.01,294.15,5594.0,259.4293,259.4382,259.2794,259.4029,5594.0
2017-10-17 12:30:00,294.2,294.33,294.17,294.31,3918.0,259.447,259.5616,259.4205,259.544,3918.0
2017-10-17 12:35:00,294.26,294.26,294.18,294.18,947.0,259.4999,259.4999,259.4293,259.4293,947.0
2017-10-17 12:40:00,294.24,294.25,294.09,294.09,2333.0,259.4822,259.4911,259.35,259.35,2333.0
2017-10-17 12:45:00,294.11,294.2,294.09,294.1,2540.0,259.3676,259.447,259.35,259.3588,2540.0
2017-10-17 12:50:00,294.18,294.18,293.96,294.1,3906.0,259.4293,259.4293,259.2353,259.3588,3906.0
2017-10-17 12:55:00,294.15,294.31,294.15,294.2,7102.0,259.4029,259.544,259.4029,259.447,7102.0
2017-10-17 13:00:00,294.21,294.45,294.21,294.41,4100.0,259.4558,259.6674,259.4558,259.6322,4100.0
2017-10-17 13:05:00,294.41,294.45,294.27,294.37,6246.0,259.6322,259.6674,259.5087,259.5969,6246.0
2017-10-17 13:10:00,294.27,294.37,294.11,294.15,3790.0,259.5087,259.5969,259.3676,259.4029,3790.0
2017-10-17 13:15:00,294.24,294.32,294.21,294.26,4442.0,259.4822,259.5528,259.4558,259.4999,4442.0
2017-10-17 13:20:00,294.23,294.3,294.18,294.2,1484.0,259.4734,259.5352,259.4293,259.447,1484.0
2017-10-17 13:25:00,294.17,294.25,294.16,294.18,700.0,259.4205,259.4911,259.4117,259.4293,700.0
2017-10-17 13:30:00,294.18,294.23,294.1,294.2,4431.0,259.4293,259.4734,259.3588,259.447,4431.0
2017-10-17 13:35:00,294.25,294.25,294.17,294.17,700.0,259.4911,259.4911,259.4205,259.4205,700.0
2017-10-17 13:40:00,294.21,294.21,294.07,294.18,2623.0,259.4558,259.4558,259.3323,259.4293,2623.0
2017-10-17 13:45:00,294.09,294.09,293.88,293.89,4503.0,259.35,259.35,259.1648,259.1736,4503.0
2017-10-17 13:50:00,293.95,293.95,293.74,293.9,4946.0,259.2265,259.2265,259.0413,259.1824,4946.0
2017-10-17 13:55:00,293.86,293.94,293.83,293.87,1500.0,259.1471,259.2177,259.1207,259.156,1500.0
2017-10-17 14:00:00,293.9,294.12,293.9,294.1,8077.0,259.1824,259.3764,259.1824,259.3588,8077.0
2017-10-17 14:05:00,294.14,294.32,294.14,294.3,6010.0,259.3941,259.5528,259.3941,259.5352,6010.0
2017-10-17 14:10:00,294.29,294.34,294.21,294.26,6427.0,259.5263,259.5704,259.4558,259.4999,6427.0
2017-10-17 14:15:00,294.29,294.47,294.28,294.41,7262.0,259.5263,259.6851,259.5175,259.6322,7262.0
2017-10-17 14:20:00,294.41,294.41,294.18,294.19,1665.0,259.6322,259.6322,259.4293,259.4382,1665.0
2017-10-17 14:25:00,294.24,294.28,294.16,294.27,1200.0,259.4822,259.5175,259.4117,259.5087,1200.0
2017-10-17 14:30:00,294.13,294.22,294.06,294.22,3600.0,259.3852,259.4646,259.3235,259.4646,3600.0
2017-10-17 14:35:00,294.17,294.21,294.11,294.12,1300.0,259.4205,259.4558,259.3676,259.3764,1300.0
2017-10-17 14:40:00,294.18,294.21,294.11,294.11,1900.0,259.4293,259.4558,259.3676,259.3676,1900.0
2017-10-17 14:45:00,294.19,294.35,294.18,294.24,6098.0,259.4382,259.5793,259.4293,259.4822,6098.0
2017-10-17 14:50:00,294.28,294.33,294.22,294.22,2854.0,259.5175,259.5616,259.4646,259.4646,2854.0
2017-10-17 14:55:00,294.2,294.28,294.18,294.26,2133.0,259.447,259.5175,259.4293,259.4999,2133.0
2017-10-17 15:00:00,294.24,294.32,294.13,294.14,7538.0,259.4822,259.5528,259.3852,259.3941,7538.0
2017-10-17 15:05:00,294.16,294.21,294.13,294.13,6905.0,259.4117,259.4558,259.3852,259.3852,6905.0
2017-10-17 15:10:00,294.12,294.31,294.12,294.28,5377.0,259.3764,259.544,259.3764,259.5175,5377.0
2017-10-17 15:15:00,294.26,294.32,294.19,294.19,4885.0,259.4999,259.5528,259.4382,259.4382,4885.0
2017-10-17 15:20:00,294.22,294.42,294.22,294.41,5820.0,259.4646,259.641,259.4646,259.6322,5820.0
2017-10-17 15:25:00,294.4,294.53,294.39,294.53,5184.0,259.6233,259.738,259.6145,259.738,5184.0
2017-10-17 15:30:00,294.54,294.64,294.43,294.44,8331.0,259.7468,259.835,259.6498,259.6586,8331.0
2017-10-17 15:35:00,294.44,294.44,294.3,294.31,6948.0,259.6586,259.6586,259.5352,259.544,6948.0
2017-10-17 15:40:00,294.33,294.45,294.28,294.37,9112.0,259.5616,259.6674,259.5175,259.5969,9112.0
2017-10-17 15:45:00,294.4,294.4,294.27,294.34,9630.0,259.6233,259.6233,259.5087,259.5704,9630.0
2017-10-17 15:50:00,294.34,294.49,294.28,294.39,19891.0,259.5704,259.7027,259.5175,259.6145,19891.0
2017-10-17 15:55:00,294.44,294.56,293.94,294.19,51404.0,259.6586,259.7644,259.2177,259.4382,51404.0
2017-10-18 09:30:00,294.67,294.67,290.93,291.45,19567.0,259.8615,259.8615,256.5632,257.0218,19567.0
2017-10-18 09:35:00,290.85,292.35,290.85,292.21,7520.0,256.4927,257.8155,256.4927,257.692,7520.0
2017-10-18 09:40:00,292.3,292.57,291.57,291.64,12055.0,257.7714,258.0095,257.1276,257.1894,12055.0
2017-10-18 09:45:00,291.62,292.24,291.22,291.26,8570.0,257.1717,257.7185,256.819,256.8543,8570.0
2017-10-18 09:50:00,291.43,291.75,291.39,291.55,7712.0,257.0042,257.2864,256.9689,257.11,7712.0
2017-10-18 09:55:00,291.42,291.43,291.18,291.43,4771.0,256.9954,257.0042,256.7837,257.0042,4771.0
2017-10-18 10:00:00,291.56,292.16,291.46,292.13,8984.0,257.1188,257.648,257.0306,257.6215,8984.0
2017-10-18 10:05:00,292.05,292.8,292.05,292.8,9052.0,257.5509,258.2124,257.5509,258.2124,9052.0
2017-10-18 10:10:00,292.85,292.9,292.31,292.31,4116.0,258.2564,258.3005,257.7802,257.7802,4116.0
2017-10-18 10:15:00,292.35,292.38,291.92,292.05,5218.0,257.8155,257.842,257.4363,257.5509,5218.0
2017-10-18 10:20:00,292.07,292.19,292.02,292.02,6857.0,257.5686,257.6744,257.5245,257.5245,6857.0
2017-10-18 10:25:00,292.03,292.09,291.86,291.94,4459.0,257.5333,257.5862,257.3834,257.4539,4459.0
2017-10-18 10:30:00,291.91,292.29,291.89,292.23,9300.0,257.4275,257.7626,257.4098,257.7097,9300.0
2017-10-18 10:35:00,292.3,292.45,292.25,292.29,6016.0,257.7714,257.9037,257.7273,257.7626,6016.0
2017-10-18 10:40:00,292.43,292.45,292.02,292.24,5914.0,257.8861,257.9037,257.5245,257.7185,5914.0
2017-10-18 10:45:00,292.26,292.36,292.09,292.15,3450.0,257.7361,257.8243,257.5862,257.6391,3450.0
2017-10-18 10:50:00,292.23,292.35,291.87,292.01,11611.0,257.7097,257.8155,257.3922,257.5157,11611.0
2017-10-18 10:55:00,292.08,292.48,292.02,292.29,10365.0,257.5774,257.9302,257.5245,257.7626,10365.0
2017-10-18 11:00:00,292.2,292.22,291.98,292.05,6766.0,257.6832,257.7009,257.4892,257.5509,6766.0
2017-10-18 11:05:00,291.93,292.01,291.64,291.7,4263.0,257.4451,257.5157,257.1894,257.2423,4263.0
2017-10-18 11:10:00,291.71,292.21,291.68,292.13,7276.0,257.2511,257.692,257.2247,257.6215,7276.0
2017-10-18 11:15:00,292.13,292.3,291.71,291.71,6173.0,257.6215,257.7714,257.2511,257.2511,6173.0
2017-10-18 11:20:00,291.77,291.79,291.36,291.36,6400.0,257.304,257.3217,256.9425,256.9425,6400.0
2017-10-18 11:25:00,291.28,291.93,291.25,291.85,6162.0,256.8719,257.4451,256.8454,257.3746,6162.0
2017-10-18 11:30:00,291.82,292.03,291.55,291.82,5813.0,257.3481,257.5333,257.11,257.3481,5813.0
2017-10-18 11:35:00,291.87,291.92,291.77,291.86,2940.0,257.3922,257.4363,257.304,257.3834,2940.0
2017-10-18 11:40:00,291.88,291.91,291.64,291.75,4051.0,257.401,257.4275,257.1894,257.2864,4051.0
2017-10-18 11:45:00,291.72,292.12,291.71,292.11,3401.0,257.2599,257.6127,257.2511,257.6039,3401.0
2017-10-18 11:50:00,292.18,292.18,291.7,291.75,4369.0,257.6656,257.6656,257.2423,257.2864,4369.0
2017-10-18 11:55:00,291.88,292.13,291.86,292.06,7700.0,257.401,257.6215,257.3834,257.5598,7700.0
2017-10-18 12:00:00,292.05,292.14,291.6,291.89,10286.0,257.5509,257.6303,257.1541,257.4098,10286.0
2017-10-18 12:05:00,291.91,291.99,291.8,291.9,3817.0,257.4275,257.498,257.3305,257.4187,3817.0
2017-10-18 12:10:00,292.1,292.29,291.94,292.15,4414.0,257.595,257.7626,257.4539,257.6391,4414.0
2017-10-18 12:15:00,292.18,292.34,292.08,292.17,15168.0,257.6656,257.8067,257.5774,257.6568,15168.0
2017-10-18 12:20:00,292.09,292.4,292.01,292.4,4100.0,257.5862,257.8596,257.5157,257.8596,4100.0
2017-10-18 12:25:00,292.28,292.35,292.01,292.1,5302.0,257.7538,257.8155,257.5157,257.595,5302.0
2017-10-18 12:30:00,292.14,292.19,291.9,291.9,1710.0,257.6303,257.6744,257.4187,257.4187,1710.0
2017-10-18 12:35:00,292.04,292.16,291.96,292.0,4198.0,257.5421,257.648,257.4716,257.5069,4198.0
2017-10-18 12:40:00,291.95,291.95,291.7,291.7,2200.0,257.4628,257.4628,257.2423,257.2423,2200.0
2017-10-18 12:45:00,291.68,291.74,291.61,291.69,1903.0,257.2247,257.2776,257.1629,257.2335,1903.0
2017-10-18 12:50:00,291.67,291.93,291.67,291.84,5700.0,257.2158,257.4451,257.2158,257.3658,5700.0
2017-10-18 12:55:00,291.85,292.33,291.85,292.12,2700.0,257.3746,257.7979,257.3746,257.6127,2700.0
2017-10-18 13:00:00,292.15,292.34,292.09,292.34,3511.0,257.6391,257.8067,257.5862,257.8067,3511.0
2017-10-18 13:05:00,292.34,292.49,292.18,292.18,3600.0,257.8067,257.939,257.6656,257.6656,3600.0
2017-10-18 13:10:00,292.25,292.34,292.21,292.3,5197.0,257.7273,257.8067,257.692,257.7714,5197.0
2017-10-18 13:15:00,292.3,292.43,292.11,292.25,7395.0,257.7714,257.8861,257.6039,257.7273,7395.0
2017-10-18 13:20:00,292.29,292.45,292.28,292.36,6234.0,257.7626,257.9037,257.7538,257.8243,6234.0
2017-10-18 13:25:00,292.38,292.46,292.3,292.42,3955.0,257.842,257.9125,257.7714,257.8772,3955.0
2017-10-18 13:30:00,292.41,292.5,292.35,292.39,6002.0,257.8684,257.9478,257.8155,257.8508,6002.0
2017-10-18 13:35:00,292.43,292.5,292.24,292.39,6650.0,257.8861,257.9478,257.7185,257.8508,6650.0
2017-10-18 13:40:00,292.58,292.61,292.36,292.43,5415.0,258.0183,258.0448,257.8243,257.8861,5415.0
2017-10-18 13:45:00,292.28,292.63,292.28,292.57,11361.0,257.7538,258.0624,257.7538,258.0095,11361.0
2017-10-18 13:50:00,292.44,292.65,292.4,292.53,4612.0,257.8949,258.0801,257.8596,257.9742,4612.0
2017-10-18 13:55:00,292.53,292.59,292.46,292.49,5865.0,257.9742,258.0272,257.9125,257.939,5865.0
2017-10-18 14:00:00,292.56,292.56,292.28,292.31,7857.0,258.0007,258.0007,257.7538,257.7802,7857.0
2017-10-18 14:05:00,292.29,292.34,292.16,292.34,2759.0,257.7626,257.8067,257.648,257.8067,2759.0
2017-10-18 14:10:00,292.35,292.58,292.13,292.45,8019.0,257.8155,258.0183,257.6215,257.9037,8019.0
2017-10-18 14:15:00,292.31,292.42,292.22,292.36,3239.0,257.7802,257.8772,257.7009,257.8243,3239.0
2017-10-18 14:20:00,292.31,292.32,292.21,292.23,3800.0,257.7802,257.7891,257.692,257.7097,3800.0
2017-10-18 14:25:00,292.23,292.48,292.22,292.47,6701.0,257.7097,257.9302,257.7009,257.9213,6701.0
2017-10-18 14:30:00,292.48,292.49,292.31,292.42,4285.0,257.9302,257.939,257.7802,257.8772,4285.0
2017-10-18 14:35:00,292.43,292.56,292.17,292.38,7375.0,257.8861,258.0007,257.6568,257.842,7375.0
2017-10-18 14:40:00,292.42,292.42,292.18,292.36,3405.0,257.8772,257.8772,257.6656,257.8243,3405.0
2017-10-18 14:45:00,292.36,292.47,292.29,292.41,5808.0,257.8243,257.9213,257.7626,257.8684,5808.0
2017-10-18 14:50:00,292.37,292.43,292.23,292.33,4997.0,257.8331,257.8861,257.7097,257.7979,4997.0
2017-10-18 14:55:00,292.44,292.5,292.22,292.43,7578.0,257.8949,257.9478,257.7009,257.8861,7578.0
2017-10-18 15:00:00,292.45,292.49,292.21,292.29,6757.0,257.9037,257.939,257.692,257.7626,6757.0
2017-10-18 15:05:00,292.33,292.48,292.0,292.41,10992.0,257.7979,257.9302,257.5069,257.8684,10992.0
2017-10-18 15:10:00,292.43,292.59,292.32,292.55,9135.0,257.8861,258.0272,257.7891,257.9919,9135.0
2017-10-18 15:15:00,292.5,292.51,292.15,292.29,9236.0,257.9478,257.9566,257.6391,257.7626,9236.0
2017-10-18 15:20:00,292.32,292.52,292.32,292.47,4590.0,257.7891,257.9654,257.7891,257.9213,4590.0
2017-10-18 15:25:00,292.51,292.53,292.2,292.41,11066.0,257.9566,257.9742,257.6832,257.8684,11066.0
2017-10-18 15:30:00,292.4,292.53,292.3,292.32,8834.0,257.8596,257.9742,257.7714,257.7891,8834.0
2017-10-18 15:35:00,292.32,292.4,292.28,292.3,10051.0,257.7891,257.8596,257.7538,257.7714,10051.0
2017-10-18 15:40:00,292.33,292.4,292.29,292.3,8586.0,257.7979,257.8596,257.7626,257.7714,8586.0
2017-10-18 15:45:00,292.34,292.38,291.9,291.9,15882.0,257.8067,257.842,257.4187,257.4187,15882.0
2017-10-18 15:50:00,291.93,292.08,291.71,291.71,21229.0,257.4451,257.5774,257.2511,257.2511,21229.0
2017-10-18 15:55:00,291.73,291.94,291.55,291.88,47035.0,257.2687,257.4539,257.11,257.401,47035.0
2017-10-19 09:30:00,292.0,292.22,290.72,290.79,12705.0,257.5069,257.7009,256.3781,256.4398,12705.0
2017-10-19 09:35:00,290.8,290.8,288.57,289.24,24038.0,256.4486,256.4486,254.482,255.0729,24038.0
2017-10-19 09:40:00,289.58,289.92,289.1,289.34,5548.0,255.3727,255.6726,254.9494,255.1611,5548.0
2017-10-19 09:45:00,289.31,289.51,288.62,288.71,13601.0,255.1346,255.311,254.5261,254.6055,13601.0
2017-10-19 09:50:00,288.72,289.12,288.57,288.58,24590.0,254.6143,254.9671,254.482,254.4908,24590.0
2017-10-19 09:55:00,288.59,289.52,288.59,289.51,11285.0,254.4997,255.3198,254.4997,255.311,11285.0
2017-10-19 10:00:00,289.7,289.99,289.46,289.62,9656.0,255.4785,255.7343,255.2669,255.408,9656.0
2017-10-19 10:05:00,289.76,289.98,289.66,289.98,4800.0,255.5315,255.7255,255.4433,255.7255,4800.0
2017-10-19 10:10:00,290.04,290.32,289.86,290.32,8221.0,255.7784,256.0253,255.6196,256.0253,8221.0
2017-10-19 10:15:00,290.42,290.42,289.93,290.28,4984.0,256.1135,256.1135,255.6814,255.99,4984.0
2017-10-19 10:20:00,290.44,290.86,290.38,290.71,3436.0,256.1311,256.5015,256.0782,256.3692,3436.0
2017-10-19 10:25:00,290.72,291.07,290.7,291.06,6646.0,256.3781,256.6867,256.3604,256.6779,6646.0
2017-10-19 10:30:00,291.13,291.13,290.7,290.88,2149.0,256.7396,256.7396,256.3604,256.5192,2149.0
2017-10-19 10:35:00,290.91,290.92,290.74,290.88,2400.0,256.5456,256.5544,256.3957,256.5192,2400.0
2017-10-19 10:40:00,290.85,291.07,290.69,291.04,6881.0,256.4927,256.6867,256.3516,256.6603,6881.0
2017-10-19 10:45:00,291.01,291.01,290.75,290.75,1800.0,256.6338,256.6338,256.4045,256.4045,1800.0
2017-10-19 10:50:00,290.83,291.37,290.82,291.22,5095.0,256.4751,256.9513,256.4662,256.819,5095.0
2017-10-19 10:55:00,291.3,291.83,291.14,291.79,4300.0,256.8895,257.3569,256.7484,257.3217,4300.0
2017-10-19 11:00:00,291.77,292.12,291.7,291.99,5514.0,257.304,257.6127,257.2423,257.498,5514.0
2017-10-19 11:05:00,291.97,292.15,291.84,291.84,8000.0,257.4804,257.6391,257.3658,257.3658,8000.0
2017-10-19 11:10:00,291.87,291.87,291.42,291.42,2200.0,257.3922,257.3922,256.9954,256.9954,2200.0
2017-10-19 11:15:00,291.49,291.62,291.41,291.57,3579.0,257.0571,257.1717,256.9865,257.1276,3579.0
2017-10-19 11:20:00,291.63,291.72,291.41,291.46,3497.0,257.1806,257.2599,256.9865,257.0306,3497.0
2017-10-19 11:25:00,291.41,291.44,291.01,291.03,3415.0,256.9865,257.013,256.6338,256.6514,3415.0
2017-10-19 11:30:00,291.18,291.23,290.94,291.15,3492.0,256.7837,256.8278,256.5721,256.7573,3492.0
2017-10-19 11:35:00,291.24,291.29,291.07,291.15,3251.0,256.8366,256.8807,256.6867,256.7573,3251.0
2017-10-19 11:40:00,291.05,291.35,291.05,291.35,3499.0,256.6691,256.9336,256.6691,256.9336,3499.0
2017-10-19 11:45:00,291.33,291.45,290.96,290.96,7135.0,256.916,257.0218,256.5897,256.5897,7135.0
2017-10-19 11:50:00,291.1,291.3,291.03,291.25,1665.0,256.7132,256.8895,256.6514,256.8454,1665.0
2017-10-19 11:55:00,291.41,291.53,291.27,291.43,2314.0,256.9865,257.0924,256.8631,257.0042,2314.0
2017-10-19 12:00:00,291.47,291.5,291.35,291.36,2631.0,257.0395,257.0659,256.9336,256.9425,2631.0
2017-10-19 12:05:00,291.37,291.71,291.36,291.61,1900.0,256.9513,257.2511,256.9425,257.1629,1900.0
2017-10-19 12:10:00,291.75,291.75,291.63,291.65,1900.0,257.2864,257.2864,257.1806,257.1982,1900.0
2017-10-19 12:15:00,291.72,291.95,291.71,291.88,1118.0,257.2599,257.4628,257.2511,257.401,1118.0
2017-10-19 12:20:00,291.78,291.87,291.72,291.75,1814.0,257.3128,257.3922,257.2599,257.2864,1814.0
2017-10-19 12:25:00,291.85,292.09,291.82,292.06,1900.0,257.3746,257.5862,257.3481,257.5598,1900.0
2017-10-19 12:30:00,292.1,292.1,291.81,291.81,3627.0,257.595,257.595,257.3393,257.3393,3627.0
2017-10-19 12:35:00,291.77,291.84,291.54,291.64,2260.0,257.304,257.3658,257.1012,257.1894,2260.0
2017-10-19 12:40:00,291.68,291.7,291.55,291.7,2100.0,257.2247,257.2423,257.11,257.2423,2100.0
2017-10-19 12:45:00,291.77,291.95,291.74,291.81,3100.0,257.304,257.4628,257.2776,257.3393,3100.0
2017-10-19 12:50:00,291.83,291.9,291.79,291.9,1700.0,257.3569,257.4187,257.3217,257.4187,1700.0
2017-10-19 12:55:00,291.85,292.15,291.82,292.09,7212.0,257.3746,257.6391,257.3481,257.5862,7212.0
2017-10-19 13:00:00,292.1,292.25,292.04,292.21,2292.0,257.595,257.7273,257.5421,257.692,2292.0
2017-10-19 13:05:00,292.18,292.29,292.1,292.19,4845.0,257.6656,257.7626,257.595,257.6744,4845.0
2017-10-19 13:10:00,292.18,292.24,292.18,292.24,200.0,257.6656,257.7185,257.6656,257.7185,200.0
2017-10-19 13:15:00,292.18,292.29,292.18,292.19,735.0,257.6656,257.7626,257.6656,257.6744,735.0
2017-10-19 13:20:00,292.18,292.2,292.08,292.18,3560.0,257.6656,257.6832,257.5774,257.6656,3560.0
2017-10-19 13:25:00,292.15,292.41,292.15,292.29,4904.0,257.6391,257.8684,257.6391,257.7626,4904.0
2017-10-19 13:30:00,292.23,292.29,292.12,292.29,1007.0,257.7097,257.7626,257.6127,257.7626,1007.0
2017-10-19 13:35:00,292.2,292.3,292.2,292.3,900.0,257.6832,257.7714,257.6832,257.7714,900.0
2017-10-19 13:40:00,292.38,292.5,292.34,292.34,3341.0,257.842,257.9478,257.8067,257.8067,3341.0
2017-10-19 13:45:00,292.26,292.34,292.26,292.31,1250.0,257.7361,257.8067,257.7361,257.7802,1250.0
2017-10-19 13:50:00,292.3,292.67,292.29,292.63,2830.0,257.7714,258.0977,257.7626,258.0624,2830.0
2017-10-19 13:55:00,292.68,292.68,292.46,292.6,3500.0,258.1065,258.1065,257.9125,258.036,3500.0
2017-10-19 14:00:00,292.66,292.7,292.55,292.61,2965.0,258.0889,258.1242,257.9919,258.0448,2965.0
2017-10-19 14:05:00,292.64,292.79,292.64,292.79,2434.0,258.0713,258.2035,258.0713,258.2035,2434.0
2017-10-19 14:10:00,292.74,292.75,292.67,292.75,1100.0,258.1594,258.1683,258.0977,258.1683,1100.0
2017-10-19 14:15:00,292.68,292.8,292.61,292.8,2670.0,258.1065,258.2124,258.0448,258.2124,2670.0
2017-10-19 14:20:00,292.71,292.88,292.71,292.86,1400.0,258.133,258.2829,258.133,258.2653,1400.0
2017-10-19 14:25:00,292.76,292.84,292.75,292.83,1300.0,258.1771,258.2476,258.1683,258.2388,1300.0
2017-10-19 14:30:00,292.82,292.93,292.81,292.87,3190.0,258.23,258.327,258.2212,258.2741,3190.0
2017-10-19 14:35:00,292.82,292.94,292.7,292.71,2241.0,258.23,258.3358,258.1242,258.133,2241.0
2017-10-19 14:40:00,292.75,292.86,292.75,292.81,931.0,258.1683,258.2653,258.1683,258.2212,931.0
2017-10-19 14:45:00,292.78,292.85,292.58,292.6,3166.0,258.1947,258.2564,258.0183,258.036,3166.0
2017-10-19 14:50:00,292.64,292.76,292.64,292.76,4302.0,258.0713,258.1771,258.0713,258.1771,4302.0
2017-10-19 14:55:00,292.76,292.94,292.73,292.92,3720.0,258.1771,258.3358,258.1506,258.3182,3720.0
2017-10-19 15:00:00,292.92,293.07,292.89,293.07,3005.0,258.3182,258.4505,258.2917,258.4505,3005.0
2017-10-19 15:05:00,293.1,293.1,293.0,293.0,1274.0,258.4769,258.4769,258.3887,258.3887,1274.0
2017-10-19 15:10:00,293.01,293.02,292.74,292.78,4076.0,258.3975,258.4064,258.1594,258.1947,4076.0
2017-10-19 15:15:00,292.81,292.81,292.67,292.69,3036.0,258.2212,258.2212,258.0977,258.1153,3036.0
2017-10-19 15:20:00,292.66,292.66,292.42,292.53,5903.0,258.0889,258.0889,257.8772,257.9742,5903.0
2017-10-19 15:25:00,292.53,292.6,292.43,292.6,4368.0,257.9742,258.036,257.8861,258.036,4368.0
2017-10-19 15:30:00,292.51,292.59,292.48,292.55,5040.0,257.9566,258.0272,257.9302,257.9919,5040.0
2017-10-19 15:35:00,292.55,292.55,292.31,292.33,6763.0,257.9919,257.9919,257.7802,257.7979,6763.0
2017-10-19 15:40:00,292.4,292.52,292.35,292.43,3860.0,257.8596,257.9654,257.8155,257.8861,3860.0
2017-10-19 15:45:00,292.42,292.54,292.28,292.46,10031.0,257.8772,257.9831,257.7538,257.9125,10031.0
2017-10-19 15:50:00,292.54,292.55,292.26,292.28,12246.0,257.9831,257.9919,257.7361,257.7538,12246.0
2017-10-19 15:55:00,292.27,292.73,292.17,292.61,43557.0,257.745,258.1506,257.6568,258.0448,43557.0
2017-10-20 09:30:00,293.75,294.14,292.21,292.25,32976.0,259.0501,259.3941,257.692,257.7273,32976.0
2017-10-20 09:35:00,292.25,292.99,292.24,292.94,2752.0,257.7273,258.3799,257.7185,258.3358,2752.0
2017-10-20 09:40:00,292.95,292.95,292.12,292.12,2498.0,258.3446,258.3446,257.6127,257.6127,2498.0
2017-10-20 09:45:00,292.04,292.6,292.03,292.59,3900.0,257.5421,258.036,257.5333,258.0272,3900.0
2017-10-20 09:50:00,292.41,293.57,292.41,293.57,3520.0,257.8684,258.8914,257.8684,258.8914,3520.0
2017-10-20 09:55:00,293.42,293.97,293.42,293.61,4777.0,258.7591,259.2441,258.7591,258.9267,4777.0
2017-10-20 10:00:00,293.5,293.69,293.34,293.49,6300.0,258.8297,258.9972,258.6886,258.8208,6300.0
2017-10-20 10:05:00,293.49,293.49,293.07,293.07,1579.0,258.8208,258.8208,258.4505,258.4505,1579.0
2017-10-20 10:10:00,292.94,292.94,292.64,292.87,2663.0,258.3358,258.3358,258.0713,258.2741,2663.0
2017-10-20 10:15:00,292.84,292.85,292.71,292.72,1075.0,258.2476,258.2564,258.133,258.1418,1075.0
2017-10-20 10:20:00,292.68,293.04,292.67,292.97,2065.0,258.1065,258.424,258.0977,258.3623,2065.0
2017-10-20 10:25:00,293.08,293.67,293.08,293.65,2323.0,258.4593,258.9796,258.4593,258.9619,2323.0
2017-10-20 10:30:00,293.48,293.57,292.98,292.98,6325.0,258.812,258.8914,258.3711,258.3711,6325.0
2017-10-20 10:35:00,292.98,293.07,292.76,293.04,5370.0,258.3711,258.4505,258.1771,258.424,5370.0
2017-10-20 10:40:00,293.05,293.59,292.95,293.28,2100.0,258.4328,258.909,258.3446,258.6356,2100.0
2017-10-20 10:45:00,293.26,293.27,293.01,293.01,1931.0,258.618,258.6268,258.3975,258.3975,1931.0
2017-10-20 10:50:00,293.09,293.3,293.09,293.21,3650.0,258.4681,258.6533,258.4681,258.5739,3650.0
2017-10-20 10:55:00,293.19,293.28,293.1,293.24,1900.0,258.5563,258.6356,258.4769,258.6004,1900.0
2017-10-20 11:00:00,293.28,293.5,293.25,293.32,5343.0,258.6356,258.8297,258.6092,258.6709,5343.0
2017-10-20 11:05:00,293.34,293.42,293.22,293.22,2600.0,258.6886,258.7591,258.5827,258.5827,2600.0
2017-10-20 11:10:00,293.19,293.33,293.19,293.32,1700.0,258.5563,258.6797,258.5563,258.6709,1700.0
2017-10-20 11:15:00,293.36,293.5,293.32,293.35,2225.0,258.7062,258.8297,258.6709,258.6974,2225.0
2017-10-20 11:20:00,293.51,293.78,293.47,293.54,5701.0,258.8385,259.0766,258.8032,258.8649,5701.0
2017-10-20 11:25:00,293.61,293.69,293.61,293.69,500.0,258.9267,258.9972,258.9267,258.9972,500.0
2017-10-20 11:30:00,293.71,293.83,293.67,293.71,3414.0,259.0149,259.1207,258.9796,259.0149,3414.0
2017-10-20 11:35:00,293.69,293.71,293.68,293.68,400.0,258.9972,259.0149,258.9884,258.9884,400.0
2017-10-20 11:40:00,293.67,293.77,293.63,293.63,600.0,258.9796,259.0678,258.9443,258.9443,600.0
2017-10-20 11:45:00,293.37,293.68,293.37,293.68,2640.0,258.715,258.9884,258.715,258.9884,2640.0
2017-10-20 11:50:00,293.69,293.87,293.69,293.87,951.0,258.9972,259.156,258.9972,259.156,951.0
2017-10-20 11:55:00,293.85,294.17,293.8,294.17,1777.0,259.1383,259.4205,259.0942,259.4205,1777.0
2017-10-20 12:00:00,294.22,294.22,294.0,294.04,640.0,259.4646,259.4646,259.2706,259.3059,640.0
2017-10-20 12:05:00,294.07,294.19,294.07,294.19,820.0,259.3323,259.4382,259.3323,259.4382,820.0
2017-10-20 12:10:00,294.15,294.18,293.95,293.99,2450.0,259.4029,259.4293,259.2265,259.2618,2450.0
2017-10-20 12:15:00,293.93,294.27,293.93,294.1,4300.0,259.2089,259.5087,259.2089,259.3588,4300.0
2017-10-20 12:20:00,294.16,294.25,294.15,294.19,700.0,259.4117,259.4911,259.4029,259.4382,700.0
2017-10-20 12:25:00,294.19,294.23,294.18,294.18,500.0,259.4382,259.4734,259.4293,259.4293,500.0
2017-10-20 12:30:00,294.14,294.3,294.12,294.28,1570.0,259.3941,259.5352,259.3764,259.5175,1570.0
2017-10-20 12:35:00,294.3,294.4,294.28,294.37,2891.0,259.5352,259.6233,259.5175,259.5969,2891.0
2017-10-20 12:40:00,294.34,294.37,294.22,294.22,1200.0,259.5704,259.5969,259.4646,259.4646,1200.0
2017-10-20 12:45:00,294.21,294.21,294.11,294.11,461.0,259.4558,259.4558,259.3676,259.3676,461.0
2017-10-20 12:50:00,294.06,294.14,293.93,293.95,3402.0,259.3235,259.3941,259.2089,259.2265,3402.0
2017-10-20 12:55:00,294.05,294.11,293.85,294.03,4510.0,259.3147,259.3676,259.1383,259.2971,4510.0
2017-10-20 13:00:00,294.04,294.04,293.83,293.85,3692.0,259.3059,259.3059,259.1207,259.1383,3692.0
2017-10-20 13:05:00,293.9,294.03,293.9,294.02,1550.0,259.1824,259.2971,259.1824,259.2882,1550.0
2017-10-20 13:10:00,294.02,294.04,293.89,293.89,1200.0,259.2882,259.3059,259.1736,259.1736,1200.0
2017-10-20 13:15:00,293.98,294.21,293.91,294.13,1700.0,259.253,259.4558,259.1912,259.3852,1700.0
2017-10-20 13:20:00,294.25,294.31,294.08,294.14,1402.0,259.4911,259.544,259.3411,259.3941,1402.0
2017-10-20 13:25:00,294.06,294.16,293.99,293.99,2200.0,259.3235,259.4117,259.2618,259.2618,2200.0
2017-10-20 13:30:00,293.98,294.15,293.96,294.1,3479.0,259.253,259.4029,259.2353,259.3588,3479.0
2017-10-20 13:35:00,294.15,294.28,294.06,294.2,6336.0,259.4029,259.5175,259.3235,259.447,6336.0
2017-10-20 13:40:00,294.21,294.34,294.06,294.2,7200.0,259.4558,259.5704,259.3235,259.447,7200.0
2017-10-20 13:45:00,294.21,294.21,294.16,294.19,800.0,259.4558,259.4558,259.4117,259.4382,800.0
2017-10-20 13:50:00,294.25,294.46,294.24,294.37,5670.0,259.4911,259.6763,259.4822,259.5969,5670.0
2017-10-20 13:55:00,294.42,294.42,294.18,294.2,3869.0,259.641,259.641,259.4293,259.447,3869.0
2017-10-20 14:00:00,294.16,294.18,294.07,294.07,1500.0,259.4117,259.4293,259.3323,259.3323,1500.0
2017-10-20 14:05:00,294.07,294.22,294.0,294.22,6950.0,259.3323,259.4646,259.2706,259.4646,6950.0
2017-10-20 14:10:00,294.25,294.3,294.16,294.27,2358.0,259.4911,259.5352,259.4117,259.5087,2358.0
2017-10-20 14:15:00,294.15,294.26,294.04,294.04,1300.0,259.4029,259.4999,259.3059,259.3059,1300.0
2017-10-20 14:20:00,294.06,294.19,294.0,294.12,4852.0,259.3235,259.4382,259.2706,259.3764,4852.0
2017-10-20 14:25:00,294.06,294.17,293.99,294.11,2972.0,259.3235,259.4205,259.2618,259.3676,2972.0
2017-10-20 14:30:00,294.11,294.25,293.94,293.98,5449.0,259.3676,259.4911,259.2177,259.253,5449.0
2017-10-20 14:35:00,293.9,294.13,293.9,293.97,2777.0,259.1824,259.3852,259.1824,259.2441,2777.0
2017-10-20 14:40:00,293.95,294.03,293.89,294.02,1963.0,259.2265,259.2971,259.1736,259.2882,1963.0
2017-10-20 14:45:00,294.01,294.19,294.01,294.1,2400.0,259.2794,259.4382,259.2794,259.3588,2400.0
2017-10-20 14:50:00,294.03,294.1,293.92,293.99,2947.0,259.2971,259.3588,259.2,259.2618,2947.0
2017-10-20 14:55:00,294.09,294.18,293.97,294.18,4209.0,259.35,259.4293,259.2441,259.4293,4209.0
2017-10-20 15:00:00,294.2,294.39,294.2,294.33,4360.0,259.447,259.6145,259.447,259.5616,4360.0
2017-10-20 15:05:00,294.36,294.42,294.28,294.4,2412.0,259.5881,259.641,259.5175,259.6233,2412.0
2017-10-20 15:10:00,294.42,294.57,294.36,294.57,4882.0,259.641,259.7733,259.5881,259.7733,4882.0
2017-10-20 15:15:00,294.54,294.62,294.53,294.59,1500.0,259.7468,259.8174,259.738,259.7909,1500.0
2017-10-20 15:20:00,294.56,294.6,294.36,294.47,4700.0,259.7644,259.7997,259.5881,259.6851,4700.0
2017-10-20 15:25:00,294.41,294.44,294.28,294.31,2200.0,259.6322,259.6586,259.5175,259.544,2200.0
2017-10-20 15:30:00,294.35,294.52,294.35,294.52,4627.0,259.5793,259.7292,259.5793,259.7292,4627.0
2017-10-20 15:35:00,294.53,294.61,294.48,294.56,6948.0,259.738,259.8085,259.6939,259.7644,6948.0
2017-10-20 15:40:00,294.53,294.57,294.46,294.48,1109.0,259.738,259.7733,259.6763,259.6939,1109.0
2017-10-20 15:45:00,294.46,294.46,294.22,294.28,8533.0,259.6763,259.6763,259.4646,259.5175,8533.0
2017-10-20 15:50:00,294.29,294.44,294.27,294.29,12235.0,259.5263,259.6586,259.5087,259.5263,12235.0
2017-10-20 15:55:00,294.28,294.62,294.17,294.6,46580.0,259.5175,259.8174,259.4205,259.7997,46580.0
2017-10-23 09:30:00,295.41,295.63,294.72,295.12,10517.0,260.514,260.7081,259.9055,260.2583,10517.0
2017-10-23 09:35:00,295.08,295.5,294.94,295.03,5144.0,260.223,260.5934,260.0996,260.1789,5144.0
2017-10-23 09:40:00,295.13,295.91,295.1,295.65,950.0,260.2671,260.955,260.2407,260.7257,950.0
2017-10-23 09:45:00,295.45,295.93,295.45,295.63,3511.0,260.5493,260.9726,260.5493,260.7081,3511.0
2017-10-23 09:50:00,295.75,295.75,295.16,295.32,3475.0,260.8139,260.8139,260.2936,260.4347,3475.0
2017-10-23 09:55:00,295.34,295.5,295.17,295.25,3617.0,260.4523,260.5934,260.3024,260.3729,3617.0
2017-10-23 10:00:00,295.21,295.97,295.2,295.82,3325.0,260.3377,261.0079,260.3288,260.8756,3325.0
2017-10-23 10:05:00,295.73,295.98,295.73,295.86,5300.0,260.7962,261.0167,260.7962,260.9109,5300.0
2017-10-23 10:10:00,295.88,295.98,295.77,295.83,9845.0,260.9285,261.0167,260.8315,260.8844,9845.0
2017-10-23 10:15:00,295.9,296.39,295.9,296.3,2698.0,260.9462,261.3783,260.9462,261.2989,2698.0
2017-10-23 10:20:00,296.3,296.35,296.18,296.27,2068.0,261.2989,261.343,261.1931,261.2724,2068.0
2017-10-23 10:25:00,296.25,296.5,296.23,296.43,1400.0,261.2548,261.4753,261.2372,261.4135,1400.0
2017-10-23 10:30:00,296.46,296.71,296.3,296.71,5570.0,261.44,261.6605,261.2989,261.6605,5570.0
2017-10-23 10:35:00,296.67,296.78,296.6,296.77,12519.0,261.6252,261.7222,261.5635,261.7134,12519.0
2017-10-23 10:40:00,296.77,296.9,296.58,296.76,3752.0,261.7134,261.828,261.5458,261.7046,3752.0
2017-10-23 10:45:00,296.73,296.84,296.41,296.48,2000.0,261.6781,261.7751,261.3959,261.4576,2000.0
2017-10-23 10:50:00,296.53,297.1,296.45,297.1,3548.0,261.5017,262.0044,261.4312,262.0044,3548.0
2017-10-23 10:55:00,297.1,297.1,296.8,296.95,5470.0,262.0044,262.0044,261.7398,261.8721,5470.0
2017-10-23 11:00:00,297.0,297.08,296.85,296.94,3670.0,261.9162,261.9868,261.7839,261.8633,3670.0
2017-10-23 11:05:00,296.88,296.96,296.81,296.93,2100.0,261.8104,261.8809,261.7487,261.8545,2100.0
2017-10-23 11:10:00,296.92,296.97,296.48,296.82,4049.0,261.8457,261.8898,261.4576,261.7575,4049.0
2017-10-23 11:15:00,296.8,296.86,296.76,296.86,700.0,261.7398,261.7928,261.7046,261.7928,700.0
2017-10-23 11:20:00,296.72,296.86,296.64,296.78,4104.0,261.6693,261.7928,261.5987,261.7222,4104.0
2017-10-23 11:25:00,296.75,296.85,296.61,296.61,1700.0,261.6957,261.7839,261.5723,261.5723,1700.0
2017-10-23 11:30:00,296.63,296.72,296.35,296.36,3136.0,261.5899,261.6693,261.343,261.3518,3136.0
2017-10-23 11:35:00,296.34,296.59,296.31,296.31,3049.0,261.3342,261.5546,261.3077,261.3077,3049.0
2017-10-23 11:40:00,296.32,296.35,295.99,296.11,2236.0,261.3165,261.343,261.0255,261.1313,2236.0
2017-10-23 11:45:00,296.22,296.33,296.15,296.25,900.0,261.2284,261.3254,261.1666,261.2548,900.0
2017-10-23 11:50:00,296.43,296.43,296.23,296.23,1902.0,261.4135,261.4135,261.2372,261.2372,1902.0
2017-10-23 11:55:00,296.23,296.36,296.09,296.16,2500.0,261.2372,261.3518,261.1137,261.1754,2500.0
2017-10-23 12:00:00,296.09,296.21,296.05,296.06,2202.0,261.1137,261.2195,261.0784,261.0873,2202.0
2017-10-23 12:05:00,296.07,296.12,295.91,296.12,2500.0,261.0961,261.1402,260.955,261.1402,2500.0
2017-10-23 12:10:00,296.06,296.24,295.83,295.83,4166.0,261.0873,261.246,260.8844,260.8844,4166.0
2017-10-23 12:15:00,295.87,295.96,295.77,295.94,1896.0,260.9197,260.9991,260.8315,260.9814,1896.0
2017-10-23 12:20:00,295.82,295.95,295.79,295.89,1700.0,260.8756,260.9902,260.8491,260.9373,1700.0
2017-10-23 12:25:00,295.99,296.12,295.9,295.94,2100.0,261.0255,261.1402,260.9462,260.9814,2100.0
2017-10-23 12:30:00,295.9,296.19,295.9,296.1,1142.0,260.9462,261.2019,260.9462,261.1225,1142.0
2017-10-23 12:35:00,296.17,296.19,296.04,296.04,2447.0,261.1843,261.2019,261.0696,261.0696,2447.0
2017-10-23 12:40:00,296.15,296.25,296.03,296.03,2931.0,261.1666,261.2548,261.0608,261.0608,2931.0
2017-10-23 12:45:00,295.87,296.07,295.87,295.95,1831.0,260.9197,261.0961,260.9197,260.9902,1831.0
2017-10-23 12:50:00,295.93,295.93,295.84,295.85,2036.0,260.9726,260.9726,260.8932,260.9021,2036.0
2017-10-23 12:55:00,295.83,296.13,295.83,296.13,1744.0,260.8844,261.149,260.8844,261.149,1744.0
2017-10-23 13:00:00,296.08,296.13,295.95,295.95,2137.0,261.1049,261.149,260.9902,260.9902,2137.0
2017-10-23 13:05:00,295.95,296.09,295.85,295.88,2100.0,260.9902,261.1137,260.9021,260.9285,2100.0
2017-10-23 13:10:00,295.83,295.85,295.54,295.54,1500.0,260.8844,260.9021,260.6287,260.6287,1500.0
2017-10-23 13:15:00,295.63,295.73,295.34,295.34,12923.0,260.7081,260.7962,260.4523,260.4523,12923.0
2017-10-23 13:20:00,295.43,295.43,295.13,295.22,7510.0,260.5317,260.5317,260.2671,260.3465,7510.0
2017-10-23 13:25:00,295.12,295.29,295.06,295.08,6800.0,260.2583,260.4082,260.2054,260.223,6800.0
2017-10-23 13:30:00,295.09,295.24,295.09,295.18,5100.0,260.2318,260.3641,260.2318,260.3112,5100.0
2017-10-23 13:35:00,295.18,295.42,295.13,295.33,14881.0,260.3112,260.5229,260.2671,260.4435,14881.0
2017-10-23 13:40:00,295.33,295.48,295.28,295.31,8795.0,260.4435,260.5758,260.3994,260.4259,8795.0
2017-10-23 13:45:00,295.29,295.55,295.2,295.31,7210.0,260.4082,260.6375,260.3288,260.4259,7210.0
2017-10-23 13:50:00,295.31,295.41,295.21,295.21,3661.0,260.4259,260.514,260.3377,260.3377,3661.0
2017-10-23 13:55:00,295.24,295.5,295.23,295.34,6360.0,260.3641,260.5934,260.3553,260.4523,6360.0
2017-10-23 14:00:00,295.33,295.52,295.27,295.34,3236.0,260.4435,260.611,260.3906,260.4523,3236.0
2017-10-23 14:05:00,295.34,295.48,295.24,295.26,13230.0,260.4523,260.5758,260.3641,260.3818,13230.0
2017-10-23 14:10:00,295.46,295.46,295.24,295.35,1300.0,260.5581,260.5581,260.3641,260.4611,1300.0
2017-10-23 14:15:00,295.36,295.46,295.24,295.24,4601.0,260.4699,260.5581,260.3641,260.3641,4601.0
2017-10-23 14:20:00,295.17,295.28,295.14,295.27,2344.0,260.3024,260.3994,260.2759,260.3906,2344.0
2017-10-23 14:25:00,295.21,295.35,295.2,295.31,1800.0,260.3377,260.4611,260.3288,260.4259,1800.0
2017-10-23 14:30:00,295.27,295.43,295.23,295.37,3372.0,260.3906,260.5317,260.3553,260.4788,3372.0
2017-10-23 14:35:00,295.39,295.42,295.2,295.25,6203.0,260.4964,260.5229,260.3288,260.3729,6203.0
2017-10-23 14:40:00,295.27,295.33,295.19,295.2,2236.0,260.3906,260.4435,260.32,260.3288,2236.0
2017-10-23 14:45:00,295.2,295.22,295.1,295.16,2272.0,260.3288,260.3465,260.2407,260.2936,2272.0
2017-10-23 14:50:00,295.16,295.18,295.07,295.18,3600.0,260.2936,260.3112,260.2142,260.3112,3600.0
2017-10-23 14:55:00,295.19,295.23,295.05,295.12,5662.0,260.32,260.3553,260.1966,260.2583,5662.0
2017-10-23 15:00:00,295.11,295.14,294.97,295.0,5946.0,260.2495,260.2759,260.126,260.1525,5946.0
2017-10-23 15:05:00,295.07,295.09,294.8,295.03,7718.0,260.2142,260.2318,259.9761,260.1789,7718.0
2017-10-23 15:10:00,295.05,295.09,294.99,295.01,4895.0,260.1966,260.2318,260.1437,260.1613,4895.0
2017-10-23 15:15:00,295.02,295.08,294.96,294.96,5354.0,260.1701,260.223,260.1172,260.1172,5354.0
2017-10-23 15:20:00,295.01,295.01,294.77,294.81,4065.0,260.1613,260.1613,259.9496,259.9849,4065.0
2017-10-23 15:25:00,294.82,294.86,294.6,294.71,10231.0,259.9937,260.029,259.7997,259.8967,10231.0
2017-10-23 15:30:00,294.66,294.75,294.54,294.56,11728.0,259.8526,259.932,259.7468,259.7644,11728.0
2017-10-23 15:35:00,294.6,294.62,294.15,294.26,8689.0,259.7997,259.8174,259.4029,259.4999,8689.0
2017-10-23 15:40:00,294.33,294.52,294.29,294.52,8504.0,259.5616,259.7292,259.5263,259.7292,8504.0
2017-10-23 15:45:00,294.51,294.52,294.3,294.3,19670.0,259.7204,259.7292,259.5352,259.5352,19670.0
2017-10-23 15:50:00,294.33,294.61,294.19,294.33,14515.0,259.5616,259.8085,259.4382,259.5616,14515.0
2017-10-23 15:55:00,294.36,294.45,294.0,294.13,67640.0,259.5881,259.6674,259.2706,259.3852,67640.0
2017-10-24 09:30:00,293.2,293.82,292.81,293.82,17696.0,258.5651,259.1119,258.2212,259.1119,17696.0
2017-10-24 09:35:00,293.83,294.51,293.58,294.51,14250.0,259.1207,259.7204,258.9002,259.7204,14250.0
2017-10-24 09:40:00,294.24,294.47,293.3,293.51,5715.0,259.4822,259.6851,258.6533,258.8385,5715.0
2017-10-24 09:45:00,293.48,294.16,293.25,293.38,12450.0,258.812,259.4117,258.6092,258.7238,12450.0
2017-10-24 09:50:00,293.5,293.83,293.14,293.57,7800.0,258.8297,259.1207,258.5122,258.8914,7800.0
2017-10-24 09:55:00,293.5,293.89,293.41,293.62,6236.0,258.8297,259.1736,258.7503,258.9355,6236.0
2017-10-24 10:00:00,293.53,293.79,293.39,293.71,31460.0,258.8561,259.0854,258.7327,259.0149,31460.0
2017-10-24 10:05:00,293.73,293.73,293.22,293.44,18081.0,259.0325,259.0325,258.5827,258.7767,18081.0
2017-10-24 10:10:00,293.44,293.8,293.34,293.71,16156.0,258.7767,259.0942,258.6886,259.0149,16156.0
2017-10-24 10:15:00,293.61,293.63,293.28,293.4,9197.0,258.9267,258.9443,258.6356,258.7415,9197.0
2017-10-24 10:20:00,293.38,293.76,293.24,293.25,8388.0,258.7238,259.0589,258.6004,258.6092,8388.0
2017-10-24 10:25:00,293.19,293.94,293.19,293.86,3976.0,258.5563,259.2177,258.5563,259.1471,3976.0
2017-10-24 10:30:00,293.95,294.07,293.81,294.0,4700.0,259.2265,259.3323,259.103,259.2706,4700.0
2017-10-24 10:35:00,294.06,294.55,294.05,294.28,4476.0,259.3235,259.7556,259.3147,259.5175,4476.0
2017-10-24 10:40:00,294.29,294.36,293.95,293.97,3600.0,259.5263,259.5881,259.2265,259.2441,3600.0
2017-10-24 10:45:00,293.95,294.02,293.54,293.66,5900.0,259.2265,259.2882,258.8649,258.9708,5900.0
2017-10-24 10:50:00,293.53,294.29,293.53,294.29,4750.0,258.8561,259.5263,258.8561,259.5263,4750.0
2017-10-24 10:55:00,294.18,294.18,293.92,294.05,5120.0,259.4293,259.4293,259.2,259.3147,5120.0
2017-10-24 11:00:00,294.04,294.12,293.77,293.77,5102.0,259.3059,259.3764,259.0678,259.0678,5102.0
2017-10-24 11:05:00,293.78,293.78,293.4,293.42,5000.0,259.0766,259.0766,258.7415,258.7591,5000.0
2017-10-24 11:10:00,293.4,293.86,293.08,293.72,4192.0,258.7415,259.1471,258.4593,259.0237,4192.0
2017-10-24 11:15:00,293.71,293.72,293.48,293.51,4856.0,259.0149,259.0237,258.812,258.8385,4856.0
2017-10-24 11:20:00,293.5,293.58,293.14,293.4,7300.0,258.8297,258.9002,258.5122,258.7415,7300.0
2017-10-24 11:25:00,293.57,293.84,293.51,293.64,5766.0,258.8914,259.1295,258.8385,258.9531,5766.0
2017-10-24 11:30:00,293.7,293.7,293.51,293.56,2100.0,259.006,259.006,258.8385,258.8826,2100.0
2017-10-24 11:35:00,293.5,293.5,293.11,293.27,2038.0,258.8297,258.8297,258.4857,258.6268,2038.0
2017-10-24 11:40:00,293.25,293.78,293.25,293.57,8240.0,258.6092,259.0766,258.6092,258.8914,8240.0
2017-10-24 11:45:00,293.52,293.57,293.11,293.41,3154.0,258.8473,258.8914,258.4857,258.7503,3154.0
2017-10-24 11:50:00,293.28,293.36,292.96,293.12,3450.0,258.6356,258.7062,258.3534,258.4945,3450.0
2017-10-24 11:55:00,293.21,293.28,292.76,292.87,7075.0,258.5739,258.6356,258.1771,258.2741,7075.0
2017-10-24 12:00:00,292.9,292.96,292.64,292.64,6603.0,258.3005,258.3534,258.0713,258.0713,6603.0
2017-10-24 12:05:00,292.69,292.8,292.34,292.55,11808.0,258.1153,258.2124,257.8067,257.9919,11808.0
2017-10-24 12:10:00,292.57,293.05,292.35,292.7,8295.0,258.0095,258.4328,257.8155,258.1242,8295.0
2017-10-24 12:15:00,292.7,292.94,292.39,292.6,8739.0,258.1242,258.3358,257.8508,258.036,8739.0
2017-10-24 12:20:00,292.59,292.96,292.58,292.87,3261.0,258.0272,258.3534,258.0183,258.2741,3261.0
2017-10-24 12:25:00,292.94,293.25,292.93,293.09,5325.0,258.3358,258.6092,258.327,258.4681,5325.0
2017-10-24 12:30:00,293.09,293.09,292.81,292.82,2241.0,258.4681,258.4681,258.2212,258.23,2241.0
2017-10-24 12:35:00,292.95,293.05,292.93,292.93,2200.0,258.3446,258.4328,258.327,258.327,2200.0
2017-10-24 12:40:00,293.0,293.1,292.95,292.98,3148.0,258.3887,258.4769,258.3446,258.3711,3148.0
2017-10-24 12:45:00,292.92,293.15,292.86,293.02,4700.0,258.3182,258.521,258.2653,258.4064,4700.0
2017-10-24 12:50:00,293.06,293.11,292.92,292.99,2025.0,258.4416,258.4857,258.3182,258.3799,2025.0
2017-10-24 12:55:00,292.97,293.05,292.96,293.01,1594.0,258.3623,258.4328,258.3534,258.3975,1594.0
2017-10-24 13:00:00,293.0,293.03,292.85,293.02,6072.0,258.3887,258.4152,258.2564,258.4064,6072.0
2017-10-24 13:05:00,293.0,293.06,292.85,292.95,1915.0,258.3887,258.4416,258.2564,258.3446,1915.0
2017-10-24 13:10:00,292.83,293.05,292.79,292.92,3215.0,258.2388,258.4328,258.2035,258.3182,3215.0
2017-10-24 13:15:00,293.0,293.09,292.93,293.02,1700.0,258.3887,258.4681,258.327,258.4064,1700.0
2017-10-24 13:20:00,293.02,293.02,292.79,292.89,4145.0,258.4064,258.4064,258.2035,258.2917,4145.0
2017-10-24 13:25:00,292.9,293.04,292.77,292.9,2313.0,258.3005,258.424,258.1859,258.3005,2313.0
2017-10-24 13:30:00,292.98,293.04,292.51,292.73,6459.0,258.3711,258.424,257.9566,258.1506,6459.0
2017-10-24 13:35:00,292.85,292.99,292.76,292.76,3700.0,258.2564,258.3799,258.1771,258.1771,3700.0
2017-10-24 13:40:00,292.75,292.88,292.75,292.8,4711.0,258.1683,258.2829,258.1683,258.2124,4711.0
2017-10-24 13:45:00,292.8,292.87,292.39,292.46,19514.0,258.2124,258.2741,257.8508,257.9125,19514.0
2017-10-24 13:50:00,292.52,292.73,292.37,292.45,9143.0,257.9654,258.1506,257.8331,257.9037,9143.0
2017-10-24 13:55:00,292.71,292.85,292.47,292.54,5554.0,258.133,258.2564,257.9213,257.9831,5554.0
2017-10-24 14:00:00,292.54,292.55,292.34,292.35,11600.0,257.9831,257.9919,257.8067,257.8155,11600.0
2017-10-24 14:05:00,292.38,292.49,292.24,292.49,8446.0,257.842,257.939,257.7185,257.939,8446.0
2017-10-24 14:10:00,292.61,292.9,292.53,292.73,5100.0,258.0448,258.3005,257.9742,258.1506,5100.0
2017-10-24 14:15:00,292.75,292.93,292.62,292.93,3100.0,258.1683,258.327,258.0536,258.327,3100.0
2017-10-24 14:20:00,292.91,293.31,292.79,293.25,5310.0,258.3094,258.6621,258.2035,258.6092,5310.0
2017-10-24 14:25:00,293.26,293.43,293.23,293.42,4125.0,258.618,258.7679,258.5916,258.7591,4125.0
2017-10-24 14:30:00,293.42,293.98,293.36,293.47,5500.0,258.7591,259.253,258.7062,258.8032,5500.0
2017-10-24 14:35:00,293.58,293.75,293.42,293.65,5143.0,258.9002,259.0501,258.7591,258.9619,5143.0
2017-10-24 14:40:00,293.66,293.8,293.66,293.72,5770.0,258.9708,259.0942,258.9708,259.0237,5770.0
2017-10-24 14:45:00,293.66,293.76,293.45,293.46,4384.0,258.9708,259.0589,258.7856,258.7944,4384.0
2017-10-24 14:50:00,293.35,293.49,293.28,293.28,7319.0,258.6974,258.8208,258.6356,258.6356,7319.0
2017-10-24 14:55:00,293.29,293.46,293.29,293.46,13742.0,258.6445,258.7944,258.6445,258.7944,13742.0
2017-10-24 15:00:00,293.53,293.6,293.34,293.35,17173.0,258.8561,258.9178,258.6886,258.6974,17173.0
2017-10-24 15:05:00,293.4,293.47,292.94,293.05,11698.0,258.7415,258.8032,258.3358,258.4328,11698.0
2017-10-24 15:10:00,293.08,293.35,292.95,293.07,10754.0,258.4593,258.6974,258.3446,258.4505,10754.0
2017-10-24 15:15:00,293.01,293.35,292.94,293.34,10990.0,258.3975,258.6974,258.3358,258.6886,10990.0
2017-10-24 15:20:00,293.09,293.42,293.07,293.22,13937.0,258.4681,258.7591,258.4505,258.5827,13937.0
2017-10-24 15:25:00,293.18,293.51,293.08,293.19,10164.0,258.5475,258.8385,258.4593,258.5563,10164.0
2017-10-24 15:30:00,293.21,293.27,292.85,293.15,34252.0,258.5739,258.6268,258.2564,258.521,34252.0
2017-10-24 15:35:00,293.14,293.14,292.84,292.86,32071.0,258.5122,258.5122,258.2476,258.2653,32071.0
2017-10-24 15:40:00,292.9,293.6,292.73,293.55,31894.0,258.3005,258.9178,258.1506,258.8738,31894.0
2017-10-24 15:45:00,293.51,293.59,293.1,293.5,14900.0,258.8385,258.909,258.4769,258.8297,14900.0
2017-10-24 15:50:00,293.56,293.89,293.47,293.72,15562.0,258.8826,259.1736,258.8032,259.0237,15562.0
2017-10-24 15:55:00,293.69,294.0,293.49,293.96,42079.0,258.9972,259.2706,258.8208,259.2353,42079.0
2017-10-25 09:30:00,301.01,302.44,300.12,300.51,37705.0,265.4525,266.7136,264.6677,265.0116,37705.0
2017-10-25 09:35:00,300.5,302.9,300.32,302.49,15843.0,265.0028,267.1193,264.844,266.7577,15843.0
2017-10-25 09:40:00,302.48,305.4,302.11,304.89,53238.0,266.7489,269.3239,266.4226,268.8742,53238.0
2017-10-25 09:45:00,304.4,304.87,304.11,304.41,19108.0,268.4421,268.8566,268.1863,268.4509,19108.0
2017-10-25 09:50:00,304.42,304.73,303.43,304.11,27330.0,268.4597,268.7331,267.5867,268.1863,27330.0
2017-10-25 09:55:00,303.55,304.38,303.03,304.38,9336.0,267.6925,268.4244,267.2339,268.4244,9336.0
2017-10-25 10:00:00,304.15,304.45,303.19,304.02,17457.0,268.2216,268.4862,267.375,268.107,17457.0
2017-10-25 10:05:00,304.08,304.21,303.41,303.67,6459.0,268.1599,268.2745,267.569,267.7983,6459.0
2017-10-25 10:10:00,303.87,304.8,303.79,304.77,17522.0,267.9747,268.7948,267.9041,268.7684,17522.0
2017-10-25 10:15:00,304.78,305.17,304.41,305.0,17164.0,268.7772,269.1211,268.4509,268.9712,17164.0
2017-10-25 10:20:00,305.2,306.14,304.58,305.81,18767.0,269.1476,269.9765,268.6008,269.6855,18767.0
2017-10-25 10:25:00,305.59,306.61,305.31,305.56,17338.0,269.4915,270.391,269.2446,269.465,17338.0
2017-10-25 10:30:00,305.31,306.4,305.3,305.94,14224.0,269.2446,270.2058,269.2358,269.8002,14224.0
2017-10-25 10:35:00,305.91,305.96,304.58,304.99,7841.0,269.7737,269.8178,268.6008,268.9624,7841.0
2017-10-25 10:40:00,304.96,305.64,304.96,305.29,10146.0,268.9359,269.5356,268.9359,269.2269,10146.0
2017-10-25 10:45:00,305.11,305.24,304.67,304.99,10291.0,269.0682,269.1828,268.6802,268.9624,10291.0
2017-10-25 10:50:00,304.86,305.18,304.42,304.83,10827.0,268.8477,269.1299,268.4597,268.8213,10827.0
2017-10-25 10:55:00,304.59,304.68,304.07,304.29,12900.0,268.6096,268.689,268.1511,268.3451,12900.0
2017-10-25 11:00:00,304.38,304.83,304.18,304.31,11104.0,268.4244,268.8213,268.2481,268.3627,11104.0
2017-10-25 11:05:00,304.08,304.91,304.08,304.87,9232.0,268.1599,268.8918,268.1599,268.8566,9232.0
2017-10-25 11:10:00,304.96,305.12,304.19,304.6,23756.0,268.9359,269.077,268.2569,268.6184,23756.0
2017-10-25 11:15:00,304.63,305.05,304.4,304.58,13969.0,268.6449,269.0153,268.4421,268.6008,13969.0
2017-10-25 11:20:00,304.67,304.75,303.51,303.72,15367.0,268.6802,268.7507,267.6572,267.8424,15367.0
2017-10-25 11:25:00,303.43,304.59,303.43,303.61,10676.0,267.5867,268.6096,267.5867,267.7454,10676.0
2017-10-25 11:30:00,304.17,304.17,303.23,303.57,15938.0,268.2392,268.2392,267.4103,267.7101,15938.0
2017-10-25 11:35:00,303.38,303.57,302.48,302.54,11762.0,267.5426,267.7101,266.7489,266.8018,11762.0
2017-10-25 11:40:00,302.69,302.78,302.14,302.78,9833.0,266.9341,267.0134,266.449,267.0134,9833.0
2017-10-25 11:45:00,302.78,303.41,302.18,302.18,6336.0,267.0134,267.569,266.4843,266.4843,6336.0
2017-10-25 11:50:00,302.47,302.73,302.21,302.56,4748.0,266.7401,266.9693,266.5108,266.8194,4748.0
2017-10-25 11:55:00,302.36,303.25,302.36,303.0,6900.0,266.6431,267.4279,266.6431,267.2075,6900.0
2017-10-25 12:00:00,302.95,302.95,301.0,301.13,19969.0,267.1634,267.1634,265.4437,265.5584,19969.0
2017-10-25 12:05:00,301.55,301.78,301.05,301.5,9378.0,265.9287,266.1316,265.4878,265.8846,9378.0
2017-10-25 12:10:00,301.59,301.65,301.33,301.42,5875.0,265.964,266.0169,265.7347,265.8141,5875.0
2017-10-25 12:15:00,301.63,301.73,301.09,301.51,5022.0,265.9993,266.0875,265.5231,265.8935,5022.0
2017-10-25 12:20:00,301.42,301.6,301.0,301.23,29451.0,265.8141,265.9728,265.4437,265.6465,29451.0
2017-10-25 12:25:00,301.26,301.71,300.51,300.55,9729.0,265.673,266.0698,265.0116,265.0469,9729.0
2017-10-25 12:30:00,300.95,300.95,300.0,300.0,13096.0,265.3996,265.3996,264.5618,264.5618,13096.0
2017-10-25 12:35:00,300.0,300.18,299.74,299.85,9322.0,264.5618,264.7206,264.3325,264.4296,9322.0
2017-10-25 12:40:00,299.74,300.49,299.74,300.36,10245.0,264.3325,264.994,264.3325,264.8793,10245.0
2017-10-25 12:45:00,300.36,300.88,300.32,300.51,23030.0,264.8793,265.3379,264.844,265.0116,23030.0
2017-10-25 12:50:00,300.58,301.12,300.51,300.95,22412.0,265.0733,265.5495,265.0116,265.3996,22412.0
2017-10-25 12:55:00,301.01,301.32,301.01,301.05,13405.0,265.4525,265.7259,265.4525,265.4878,13405.0
2017-10-25 13:00:00,301.05,301.12,300.46,300.47,6600.0,265.4878,265.5495,264.9675,264.9763,6600.0
2017-10-25 13:05:00,300.5,300.7,300.44,300.69,3587.0,265.0028,265.1791,264.9499,265.1703,3587.0
2017-10-25 13:10:00,300.74,300.93,300.63,300.88,9161.0,265.2144,265.382,265.1174,265.3379,9161.0
2017-10-25 13:15:00,300.88,300.9,300.41,300.45,8754.0,265.3379,265.3555,264.9234,264.9587,8754.0
2017-10-25 13:20:00,300.59,300.93,300.53,300.6,3349.0,265.0821,265.382,265.0292,265.091,3349.0
2017-10-25 13:25:00,300.58,300.63,300.42,300.48,3831.0,265.0733,265.1174,264.9322,264.9851,3831.0
2017-10-25 13:30:00,300.51,300.67,300.35,300.67,3627.0,265.0116,265.1527,264.8705,265.1527,3627.0
2017-10-25 13:35:00,300.73,301.3,300.73,301.3,6741.0,265.2056,265.7083,265.2056,265.7083,6741.0
2017-10-25 13:40:00,301.32,301.94,301.2,301.32,9466.0,265.7259,266.2727,265.6201,265.7259,9466.0
2017-10-25 13:45:00,301.5,301.7,301.35,301.65,3391.0,265.8846,266.061,265.7524,266.0169,3391.0
2017-10-25 13:50:00,301.71,302.05,301.56,301.7,12910.0,266.0698,266.3697,265.9376,266.061,12910.0
2017-10-25 13:55:00,301.58,301.72,301.46,301.46,6600.0,265.9552,266.0787,265.8494,265.8494,6600.0
2017-10-25 14:00:00,301.46,302.11,301.44,302.11,3675.0,265.8494,266.4226,265.8317,266.4226,3675.0
2017-10-25 14:05:00,301.99,303.46,301.99,303.17,23909.0,266.3168,267.6131,266.3168,267.3574,23909.0
2017-10-25 14:10:00,303.08,303.28,302.87,303.17,4760.0,267.278,267.4544,267.0928,267.3574,4760.0
2017-10-25 14:15:00,303.11,303.39,302.78,303.05,8737.0,267.3045,267.5514,267.0134,267.2515,8737.0
2017-10-25 14:20:00,303.1,303.36,302.82,303.12,7944.0,267.2956,267.5249,267.0487,267.3133,7944.0
2017-10-25 14:25:00,303.14,303.6,303.12,303.37,8612.0,267.3309,267.7366,267.3133,267.5337,8612.0
2017-10-25 14:30:00,303.27,303.48,303.0,303.48,6919.0,267.4456,267.6308,267.2075,267.6308,6919.0
2017-10-25 14:35:00,303.52,303.87,303.41,303.87,7785.0,267.666,267.9747,267.569,267.9747,7785.0
2017-10-25 14:40:00,303.86,304.0,303.67,303.67,8463.0,267.9659,268.0893,267.7983,267.7983,8463.0
2017-10-25 14:45:00,303.72,304.65,303.65,304.15,9624.0,267.8424,268.6625,267.7807,268.2216,9624.0
2017-10-25 14:50:00,304.17,304.21,303.94,304.14,4747.0,268.2392,268.2745,268.0364,268.2128,4747.0
2017-10-25 14:55:00,304.13,304.29,303.87,303.89,10125.0,268.204,268.3451,267.9747,267.9923,10125.0
2017-10-25 15:00:00,303.9,304.57,303.85,304.38,10937.0,268.0011,268.592,267.957,268.4244,10937.0
2017-10-25 15:05:00,304.43,304.66,304.03,304.06,11072.0,268.4685,268.6714,268.1158,268.1422,11072.0
2017-10-25 15:10:00,304.0,304.52,303.97,304.52,7161.0,268.0893,268.5479,268.0629,268.5479,7161.0
2017-10-25 15:15:00,304.59,304.92,304.51,304.75,9211.0,268.6096,268.9006,268.5391,268.7507,9211.0
2017-10-25 15:20:00,304.78,304.93,304.48,304.63,12812.0,268.7772,268.9095,268.5126,268.6449,12812.0
2017-10-25 15:25:00,304.72,304.98,304.57,304.9,11257.0,268.7243,268.9536,268.592,268.883,11257.0
2017-10-25 15:30:00,304.89,305.0,304.53,304.53,24359.0,268.8742,268.9712,268.5567,268.5567,24359.0
2017-10-25 15:35:00,304.53,304.7,304.39,304.6,16321.0,268.5567,268.7066,268.4333,268.6184,16321.0
2017-10-25 15:40:00,304.54,304.61,304.4,304.44,17521.0,268.5655,268.6273,268.4421,268.4773,17521.0
2017-10-25 15:45:00,304.4,304.59,304.1,304.1,23002.0,268.4421,268.6096,268.1775,268.1775,23002.0
2017-10-25 15:50:00,304.08,304.33,304.03,304.26,27715.0,268.1599,268.3803,268.1158,268.3186,27715.0
2017-10-25 15:55:00,304.29,304.91,304.28,304.75,69258.0,268.3451,268.8918,268.3362,268.7507,69258.0
2017-10-26 09:30:00,306.0,306.0,303.8,303.8,20096.0,269.8531,269.8531,267.913,267.913,20096.0
2017-10-26 09:35:00,303.95,304.16,303.27,304.13,8331.0,268.0452,268.2304,267.4456,268.204,8331.0
2017-10-26 09:40:00,304.13,304.14,303.58,303.87,15043.0,268.204,268.2128,267.7189,267.9747,15043.0
2017-10-26 09:45:00,303.77,303.77,303.11,303.34,10701.0,267.8865,267.8865,267.3045,267.5073,10701.0
2017-10-26 09:50:00,303.35,303.44,302.91,303.44,15669.0,267.5161,267.5955,267.1281,267.5955,15669.0
2017-10-26 09:55:00,303.44,304.33,303.44,303.76,6651.0,267.5955,268.3803,267.5955,267.8777,6651.0
2017-10-26 10:00:00,303.68,304.02,303.14,303.22,12879.0,267.8071,268.107,267.3309,267.4015,12879.0
2017-10-26 10:05:00,303.16,303.54,302.62,302.72,12110.0,267.3486,267.6837,266.8723,266.9605,12110.0
2017-10-26 10:10:00,302.74,302.93,302.26,302.27,6995.0,266.9782,267.1457,266.5549,266.5637,6995.0
2017-10-26 10:15:00,302.1,302.11,300.63,301.0,9089.0,266.4138,266.4226,265.1174,265.4437,9089.0
2017-10-26 10:20:00,300.96,301.1,300.64,300.71,7585.0,265.4084,265.5319,265.1262,265.188,7585.0
2017-10-26 10:25:00,300.74,300.74,299.62,300.28,13873.0,265.2144,265.2144,264.2267,264.8088,13873.0
2017-10-26 10:30:00,300.28,300.29,299.87,300.18,10629.0,264.8088,264.8176,264.4472,264.7206,10629.0
2017-10-26 10:35:00,300.06,300.34,299.76,300.24,8928.0,264.6147,264.8617,264.3502,264.7735,8928.0
2017-10-26 10:40:00,300.16,300.18,299.82,299.84,8313.0,264.7029,264.7206,264.4031,264.4207,8313.0
2017-10-26 10:45:00,299.98,300.1,299.81,299.89,9936.0,264.5442,264.65,264.3943,264.4648,9936.0
2017-10-26 10:50:00,299.88,300.5,299.79,300.44,6221.0,264.456,265.0028,264.3766,264.9499,6221.0
2017-10-26 10:55:00,300.35,300.48,299.81,299.91,9272.0,264.8705,264.9851,264.3943,264.4825,9272.0
2017-10-26 11:00:00,299.85,300.19,299.63,300.19,13218.0,264.4296,264.7294,264.2355,264.7294,13218.0
2017-10-26 11:05:00,300.08,300.45,299.82,299.96,7063.0,264.6324,264.9587,264.4031,264.5266,7063.0
2017-10-26 11:10:00,299.96,299.97,299.3,299.46,5988.0,264.5266,264.5354,263.9445,264.0856,5988.0
2017-10-26 11:15:00,299.31,299.34,298.48,299.1,12654.0,263.9533,263.9798,263.2214,263.7681,12654.0
2017-10-26 11:20:00,299.04,299.7,299.04,299.21,5596.0,263.7152,264.2973,263.7152,263.8652,5596.0
2017-10-26 11:25:00,299.18,299.18,298.45,298.56,3913.0,263.8387,263.8387,263.1949,263.2919,3913.0
2017-10-26 11:30:00,298.5,298.5,297.86,297.86,5358.0,263.239,263.239,262.6746,262.6746,5358.0
2017-10-26 11:35:00,297.92,298.05,297.26,297.26,6584.0,262.7275,262.8422,262.1455,262.1455,6584.0
2017-10-26 11:40:00,297.3,297.62,297.25,297.31,4421.0,262.1808,262.463,262.1367,262.1896,4421.0
2017-10-26 11:45:00,297.25,297.82,297.11,297.11,8650.0,262.1367,262.6394,262.0132,262.0132,8650.0
2017-10-26 11:50:00,297.14,297.53,296.0,296.28,12067.0,262.0397,262.3836,261.0343,261.2813,12067.0
2017-10-26 11:55:00,296.22,296.29,295.56,295.59,8980.0,261.2284,261.2901,260.6463,260.6728,8980.0
2017-10-26 12:00:00,295.57,296.95,295.57,296.33,8154.0,260.6551,261.8721,260.6551,261.3254,8154.0
2017-10-26 12:05:00,296.32,296.71,296.32,296.44,7381.0,261.3165,261.6605,261.3165,261.4224,7381.0
2017-10-26 12:10:00,296.52,297.14,296.52,296.85,11584.0,261.4929,262.0397,261.4929,261.7839,11584.0
2017-10-26 12:15:00,296.86,297.35,296.86,297.02,6317.0,261.7928,262.2249,261.7928,261.9339,6317.0
2017-10-26 12:20:00,297.02,297.02,296.76,296.76,3200.0,261.9339,261.9339,261.7046,261.7046,3200.0
2017-10-26 12:25:00,296.86,297.19,296.7,296.7,6218.0,261.7928,262.0838,261.6517,261.6517,6218.0
2017-10-26 12:30:00,296.71,297.07,296.7,296.78,5508.0,261.6605,261.9779,261.6517,261.7222,5508.0
2017-10-26 12:35:00,296.9,297.02,296.78,296.95,3407.0,261.828,261.9339,261.7222,261.8721,3407.0
2017-10-26 12:40:00,296.89,296.98,296.63,296.63,6975.0,261.8192,261.8986,261.5899,261.5899,6975.0
2017-10-26 12:45:00,296.62,296.79,296.41,296.48,4621.0,261.5811,261.731,261.3959,261.4576,4621.0
2017-10-26 12:50:00,296.46,296.62,296.16,296.3,7566.0,261.44,261.5811,261.1754,261.2989,7566.0
2017-10-26 12:55:00,296.34,296.51,296.34,296.47,1400.0,261.3342,261.4841,261.3342,261.4488,1400.0
2017-10-26 13:00:00,296.34,296.47,295.96,296.21,4793.0,261.3342,261.4488,260.9991,261.2195,4793.0
2017-10-26 13:05:00,296.24,296.41,296.16,296.31,4613.0,261.246,261.3959,261.1754,261.3077,4613.0
2017-10-26 13:10:00,296.42,296.51,296.16,296.19,2847.0,261.4047,261.4841,261.1754,261.2019,2847.0
2017-10-26 13:15:00,296.1,296.35,296.1,296.2,4900.0,261.1225,261.343,261.1225,261.2107,4900.0
2017-10-26 13:20:00,296.28,296.28,296.1,296.21,2618.0,261.2813,261.2813,261.1225,261.2195,2618.0
2017-10-26 13:25:00,296.3,296.3,296.1,296.14,2720.0,261.2989,261.2989,261.1225,261.1578,2720.0
2017-10-26 13:30:00,296.24,296.61,296.24,296.49,4100.0,261.246,261.5723,261.246,261.4665,4100.0
2017-10-26 13:35:00,296.5,296.55,296.26,296.4,4594.0,261.4753,261.5194,261.2636,261.3871,4594.0
2017-10-26 13:40:00,296.24,296.41,296.2,296.41,16590.0,261.246,261.3959,261.2107,261.3959,16590.0
2017-10-26 13:45:00,296.38,296.51,296.32,296.44,2950.0,261.3695,261.4841,261.3165,261.4224,2950.0
2017-10-26 13:50:00,296.32,296.42,296.11,296.31,6968.0,261.3165,261.4047,261.1313,261.3077,6968.0
2017-10-26 13:55:00,296.31,296.46,296.23,296.4,7484.0,261.3077,261.44,261.2372,261.3871,7484.0
2017-10-26 14:00:00,296.26,296.31,296.22,296.24,3610.0,261.2636,261.3077,261.2284,261.246,3610.0
2017-10-26 14:05:00,296.29,296.29,295.75,295.75,5116.0,261.2901,261.2901,260.8139,260.8139,5116.0
2017-10-26 14:10:00,295.74,295.89,295.71,295.86,7301.0,260.8051,260.9373,260.7786,260.9109,7301.0
2017-10-26 14:15:00,295.91,296.18,295.9,295.92,4304.0,260.955,261.1931,260.9462,260.9638,4304.0
2017-10-26 14:20:00,295.9,295.96,295.77,295.85,3450.0,260.9462,260.9991,260.8315,260.9021,3450.0
2017-10-26 14:25:00,295.93,296.09,295.84,296.07,7415.0,260.9726,261.1137,260.8932,261.0961,7415.0
2017-10-26 14:30:00,296.12,296.59,296.11,296.59,5542.0,261.1402,261.5546,261.1313,261.5546,5542.0
2017-10-26 14:35:00,296.58,296.81,296.54,296.79,5489.0,261.5458,261.7487,261.5106,261.731,5489.0
2017-10-26 14:40:00,296.9,297.02,296.67,296.89,4100.0,261.828,261.9339,261.6252,261.8192,4100.0
2017-10-26 14:45:00,296.82,296.94,296.67,296.94,4922.0,261.7575,261.8633,261.6252,261.8633,4922.0
2017-10-26 14:50:00,296.94,297.16,296.82,296.82,5607.0,261.8633,262.0573,261.7575,261.7575,5607.0
2017-10-26 14:55:00,296.91,297.26,296.91,297.24,3738.0,261.8368,262.1455,261.8368,262.1279,3738.0
2017-10-26 15:00:00,297.21,297.24,296.77,296.87,7248.0,262.1014,262.1279,261.7134,261.8016,7248.0
2017-10-26 15:05:00,296.79,297.18,296.78,297.15,7817.0,261.731,262.075,261.7222,262.0485,7817.0
2017-10-26 15:10:00,297.17,297.6,297.13,297.48,7516.0,262.0661,262.4453,262.0309,262.3395,7516.0
2017-10-26 15:15:00,297.43,297.75,297.41,297.57,9887.0,262.2954,262.5776,262.2778,262.4189,9887.0
2017-10-26 15:20:00,297.54,297.93,297.52,297.71,16638.0,262.3924,262.7364,262.3748,262.5423,16638.0
2017-10-26 15:25:00,297.7,297.87,297.61,297.87,8921.0,262.5335,262.6834,262.4542,262.6834,8921.0
2017-10-26 15:30:00,297.82,297.98,297.69,297.98,16841.0,262.6394,262.7805,262.5247,262.7805,16841.0
2017-10-26 15:35:00,297.98,298.02,297.74,298.01,18669.0,262.7805,262.8157,262.5688,262.8069,18669.0
2017-10-26 15:40:00,298.03,298.11,297.92,298.11,20969.0,262.8245,262.8951,262.7275,262.8951,20969.0
2017-10-26 15:45:00,298.11,298.19,297.89,297.93,28692.0,262.8951,262.9656,262.7011,262.7364,28692.0
2017-10-26 15:50:00,297.96,298.1,297.86,298.1,28488.0,262.7628,262.8863,262.6746,262.8863,28488.0
2017-10-26 15:55:00,298.1,298.21,297.87,297.9,66837.0,262.8863,262.9833,262.6834,262.7099,66837.0
2017-10-27 09:30:00,298.0,299.03,297.05,299.03,22980.0,262.7981,263.7064,261.9603,263.7064,22980.0
2017-10-27 09:35:00,298.67,298.72,298.07,298.34,7148.0,263.3889,263.433,262.8598,263.0979,7148.0
2017-10-27 09:40:00,298.26,298.44,298.24,298.28,2525.0,263.0274,263.1861,263.0097,263.045,2525.0
2017-10-27 09:45:00,298.38,298.51,298.13,298.24,3072.0,263.1332,263.2478,262.9127,263.0097,3072.0
2017-10-27 09:50:00,298.33,298.65,298.31,298.53,1923.0,263.0891,263.3713,263.0715,263.2655,1923.0
2017-10-27 09:55:00,298.72,298.73,298.26,298.37,3139.0,263.433,263.4419,263.0274,263.1244,3139.0
2017-10-27 10:00:00,298.28,298.73,298.16,298.57,8238.0,263.045,263.4419,262.9392,263.3008,8238.0
2017-10-27 10:05:00,298.44,298.58,298.3,298.4,4184.0,263.1861,263.3096,263.0627,263.1508,4184.0
2017-10-27 10:10:00,298.4,298.47,298.09,298.23,5750.0,263.1508,263.2126,262.8775,263.0009,5750.0
2017-10-27 10:15:00,298.13,298.65,298.13,298.62,1500.0,262.9127,263.3713,262.9127,263.3448,1500.0
2017-10-27 10:20:00,298.69,298.69,298.27,298.3,6005.0,263.4066,263.4066,263.0362,263.0627,6005.0
2017-10-27 10:25:00,298.31,298.67,298.29,298.5,5989.0,263.0715,263.3889,263.0538,263.239,5989.0
2017-10-27 10:30:00,298.4,298.4,297.85,297.89,3327.0,263.1508,263.1508,262.6658,262.7011,3327.0
2017-10-27 10:35:00,297.63,297.7,297.59,297.59,1474.0,262.4718,262.5335,262.4365,262.4365,1474.0
2017-10-27 10:40:00,297.52,297.98,297.46,297.94,5253.0,262.3748,262.7805,262.3219,262.7452,5253.0
2017-10-27 10:45:00,297.92,297.92,297.62,297.81,3125.0,262.7275,262.7275,262.463,262.6305,3125.0
2017-10-27 10:50:00,297.82,297.83,297.58,297.58,3062.0,262.6394,262.6482,262.4277,262.4277,3062.0
2017-10-27 10:55:00,297.53,297.8,297.29,297.52,10211.0,262.3836,262.6217,262.172,262.3748,10211.0
2017-10-27 11:00:00,297.78,297.93,297.46,297.62,5159.0,262.6041,262.7364,262.3219,262.463,5159.0
2017-10-27 11:05:00,297.6,297.67,297.23,297.23,7561.0,262.4453,262.5071,262.119,262.119,7561.0
2017-10-27 11:10:00,297.33,297.53,297.28,297.43,5089.0,262.2072,262.3836,262.1631,262.2954,5089.0
2017-10-27 11:15:00,297.34,297.42,297.24,297.42,2225.0,262.2161,262.2866,262.1279,262.2866,2225.0
2017-10-27 11:20:00,297.8,297.91,297.65,297.86,1804.0,262.6217,262.7187,262.4894,262.6746,1804.0
2017-10-27 11:25:00,297.91,297.93,297.71,297.87,5255.0,262.7187,262.7364,262.5423,262.6834,5255.0
2017-10-27 11:30:00,297.76,298.25,297.76,298.25,8400.0,262.5864,263.0186,262.5864,263.0186,8400.0
2017-10-27 11:35:00,298.17,298.27,298.1,298.14,6186.0,262.948,263.0362,262.8863,262.9216,6186.0
2017-10-27 11:40:00,298.17,298.26,298.16,298.19,1700.0,262.948,263.0274,262.9392,262.9656,1700.0
2017-10-27 11:45:00,298.14,298.2,297.88,297.89,6043.0,262.9216,262.9745,262.6923,262.7011,6043.0
2017-10-27 11:50:00,297.89,297.9,297.32,297.46,3002.0,262.7011,262.7099,262.1984,262.3219,3002.0
2017-10-27 11:55:00,297.51,297.73,297.34,297.37,4246.0,262.366,262.56,262.2161,262.2425,4246.0
2017-10-27 12:00:00,297.5,297.62,297.41,297.62,2375.0,262.3572,262.463,262.2778,262.463,2375.0
2017-10-27 12:05:00,297.68,298.06,297.67,298.06,1300.0,262.5159,262.851,262.5071,262.851,1300.0
2017-10-27 12:10:00,298.0,298.17,298.0,298.17,1200.0,262.7981,262.948,262.7981,262.948,1200.0
2017-10-27 12:15:00,298.13,298.2,298.06,298.17,1969.0,262.9127,262.9745,262.851,262.948,1969.0
2017-10-27 12:20:00,298.19,298.19,298.0,298.0,1605.0,262.9656,262.9656,262.7981,262.7981,1605.0
2017-10-27 12:25:00,298.04,298.24,298.04,298.22,3886.0,262.8334,263.0097,262.8334,262.9921,3886.0
2017-10-27 12:30:00,298.23,298.23,298.09,298.12,1400.0,263.0009,263.0009,262.8775,262.9039,1400.0
2017-10-27 12:35:00,298.17,298.71,298.12,298.65,6564.0,262.948,263.4242,262.9039,263.3713,6564.0
2017-10-27 12:40:00,298.64,298.78,298.17,298.24,3250.0,263.3625,263.4859,262.948,263.0097,3250.0
2017-10-27 12:45:00,298.21,298.46,298.2,298.25,4712.0,262.9833,263.2038,262.9745,263.0186,4712.0
2017-10-27 12:50:00,298.12,298.17,297.85,298.15,2540.0,262.9039,262.948,262.6658,262.9304,2540.0
2017-10-27 12:55:00,298.22,298.23,297.93,298.23,2700.0,262.9921,263.0009,262.7364,263.0009,2700.0
2017-10-27 13:00:00,298.13,298.33,297.87,297.87,1535.0,262.9127,263.0891,262.6834,262.6834,1535.0
2017-10-27 13:05:00,297.92,298.08,297.83,297.83,700.0,262.7275,262.8686,262.6482,262.6482,700.0
2017-10-27 13:10:00,297.91,298.58,297.9,298.57,3930.0,262.7187,263.3096,262.7099,263.3008,3930.0
2017-10-27 13:15:00,298.5,298.54,298.22,298.22,1900.0,263.239,263.2743,262.9921,262.9921,1900.0
2017-10-27 13:20:00,298.27,298.27,297.89,297.89,2500.0,263.0362,263.0362,262.7011,262.7011,2500.0
2017-10-27 13:25:00,297.67,297.97,297.67,297.79,2000.0,262.5071,262.7716,262.5071,262.6129,2000.0
2017-10-27 13:30:00,297.96,298.22,297.86,298.22,3187.0,262.7628,262.9921,262.6746,262.9921,3187.0
2017-10-27 13:35:00,298.32,298.32,298.01,298.25,2317.0,263.0803,263.0803,262.8069,263.0186,2317.0
2017-10-27 13:40:00,298.29,298.39,297.9,298.13,3220.0,263.0538,263.142,262.7099,262.9127,3220.0
2017-10-27 13:45:00,298.19,298.3,298.12,298.17,3034.0,262.9656,263.0627,262.9039,262.948,3034.0
2017-10-27 13:50:00,298.25,298.32,298.02,298.03,1200.0,263.0186,263.0803,262.8157,262.8245,1200.0
2017-10-27 13:55:00,297.92,298.12,297.91,297.98,2926.0,262.7275,262.9039,262.7187,262.7805,2926.0
2017-10-27 14:00:00,297.96,298.0,297.88,297.9,1600.0,262.7628,262.7981,262.6923,262.7099,1600.0
2017-10-27 14:05:00,297.98,298.07,297.87,298.03,1000.0,262.7805,262.8598,262.6834,262.8245,1000.0
2017-10-27 14:10:00,298.02,298.02,297.85,297.85,1600.0,262.8157,262.8157,262.6658,262.6658,1600.0
2017-10-27 14:15:00,297.87,297.88,297.72,297.77,2232.0,262.6834,262.6923,262.5512,262.5953,2232.0
2017-10-27 14:20:00,297.72,297.89,297.72,297.86,2922.0,262.5512,262.7011,262.5512,262.6746,2922.0
2017-10-27 14:25:00,297.92,297.98,297.84,297.98,1000.0,262.7275,262.7805,262.657,262.7805,1000.0
2017-10-27 14:30:00,297.99,298.0,297.56,297.56,7176.0,262.7893,262.7981,262.4101,262.4101,7176.0
2017-10-27 14:35:00,297.61,297.64,297.36,297.59,3826.0,262.4542,262.4806,262.2337,262.4365,3826.0
2017-10-27 14:40:00,297.63,297.8,297.42,297.79,4500.0,262.4718,262.6217,262.2866,262.6129,4500.0
2017-10-27 14:45:00,297.8,297.89,297.76,297.78,1900.0,262.6217,262.7011,262.5864,262.6041,1900.0
2017-10-27 14:50:00,297.74,297.74,297.33,297.37,4219.0,262.5688,262.5688,262.2072,262.2425,4219.0
2017-10-27 14:55:00,297.43,297.44,297.22,297.22,1700.0,262.2954,262.3042,262.1102,262.1102,1700.0
2017-10-27 15:00:00,297.21,297.24,297.08,297.18,2800.0,262.1014,262.1279,261.9868,262.075,2800.0
2017-10-27 15:05:00,297.22,297.25,297.13,297.17,3118.0,262.1102,262.1367,262.0309,262.0661,3118.0
2017-10-27 15:10:00,297.15,297.24,296.93,296.94,3819.0,262.0485,262.1279,261.8545,261.8633,3819.0
2017-10-27 15:15:00,296.93,296.93,296.79,296.88,2001.0,261.8545,261.8545,261.731,261.8104,2001.0
2017-10-27 15:20:00,296.9,297.28,296.83,297.27,13968.0,261.828,262.1631,261.7663,262.1543,13968.0
2017-10-27 15:25:00,297.23,297.27,297.04,297.19,8002.0,262.119,262.1543,261.9515,262.0838,8002.0
2017-10-27 15:30:00,297.27,297.35,297.06,297.15,4494.0,262.1543,262.2249,261.9691,262.0485,4494.0
2017-10-27 15:35:00,297.14,297.47,297.13,297.45,18931.0,262.0397,262.3307,262.0309,262.3131,18931.0
2017-10-27 15:40:00,297.45,297.47,297.3,297.39,9550.0,262.3131,262.3307,262.1808,262.2601,9550.0
2017-10-27 15:45:00,297.39,297.52,297.35,297.48,16498.0,262.2601,262.3748,262.2249,262.3395,16498.0
2017-10-27 15:50:00,297.48,297.8,297.48,297.67,18133.0,262.3395,262.6217,262.3395,262.5071,18133.0
2017-10-27 15:55:00,297.71,297.77,297.34,297.7,27425.0,262.5423,262.5953,262.2161,262.5335,27425.0
2017-10-30 09:30:00,296.87,296.99,296.3,296.87,10209.0,261.8016,261.9074,261.2989,261.8016,10209.0
2017-10-30 09:35:00,296.46,297.25,296.46,296.81,1875.0,261.44,262.1367,261.44,261.7487,1875.0
2017-10-30 09:40:00,297.19,297.19,295.97,296.54,6766.0,262.0838,262.0838,261.0079,261.5106,6766.0
2017-10-30 09:45:00,296.43,297.17,296.3,296.46,3500.0,261.4135,262.0661,261.2989,261.44,3500.0
2017-10-30 09:50:00,296.62,296.67,296.31,296.48,6500.0,261.5811,261.6252,261.3077,261.4576,6500.0
2017-10-30 09:55:00,296.6,296.79,296.28,296.37,3548.0,261.5635,261.731,261.2813,261.3606,3548.0
2017-10-30 10:00:00,296.38,297.41,296.38,297.38,6528.0,261.3695,262.2778,261.3695,262.2513,6528.0
2017-10-30 10:05:00,297.55,297.82,297.53,297.63,2566.0,262.4012,262.6394,262.3836,262.4718,2566.0
2017-10-30 10:10:00,297.72,297.82,297.51,297.56,3209.0,262.5512,262.6394,262.366,262.4101,3209.0
2017-10-30 10:15:00,297.65,298.17,297.56,297.99,5541.0,262.4894,262.948,262.4101,262.7893,5541.0
2017-10-30 10:20:00,297.94,298.29,297.89,298.13,4825.0,262.7452,263.0538,262.7011,262.9127,4825.0
2017-10-30 10:25:00,297.95,298.04,297.41,297.41,11580.0,262.754,262.8334,262.2778,262.2778,11580.0
2017-10-30 10:30:00,297.48,297.57,297.24,297.24,1566.0,262.3395,262.4189,262.1279,262.1279,1566.0
2017-10-30 10:35:00,297.04,297.3,296.94,297.16,3662.0,261.9515,262.1808,261.8633,262.0573,3662.0
2017-10-30 10:40:00,296.95,297.52,296.95,297.52,917.0,261.8721,262.3748,261.8721,262.3748,917.0
2017-10-30 10:45:00,297.5,297.5,296.88,297.01,2330.0,262.3572,262.3572,261.8104,261.925,2330.0
2017-10-30 10:50:00,297.0,297.23,296.75,297.21,3592.0,261.9162,262.119,261.6957,262.1014,3592.0
2017-10-30 10:55:00,297.2,297.21,296.81,296.96,1900.0,262.0926,262.1014,261.7487,261.8809,1900.0
2017-10-30 11:00:00,296.91,296.92,296.58,296.58,3350.0,261.8368,261.8457,261.5458,261.5458,3350.0
2017-10-30 11:05:00,296.77,296.87,296.02,296.02,4236.0,261.7134,261.8016,261.052,261.052,4236.0
2017-10-30 11:10:00,296.1,296.23,295.92,296.16,3046.0,261.1225,261.2372,260.9638,261.1754,3046.0
2017-10-30 11:15:00,296.15,296.21,295.97,296.04,3150.0,261.1666,261.2195,261.0079,261.0696,3150.0
2017-10-30 11:20:00,296.07,296.14,295.76,295.81,1910.0,261.0961,261.1578,260.8227,260.8668,1910.0
2017-10-30 11:25:00,295.83,295.83,295.56,295.8,1820.0,260.8844,260.8844,260.6463,260.858,1820.0
2017-10-30 11:30:00,295.66,296.09,295.66,295.92,3739.0,260.7345,261.1137,260.7345,260.9638,3739.0
2017-10-30 11:35:00,296.06,296.06,295.44,295.44,1927.0,261.0873,261.0873,260.5405,260.5405,1927.0
2017-10-30 11:40:00,295.47,295.73,295.41,295.52,3202.0,260.567,260.7962,260.514,260.611,3202.0
2017-10-30 11:45:00,295.47,295.82,295.47,295.66,3700.0,260.567,260.8756,260.567,260.7345,3700.0
2017-10-30 11:50:00,295.54,296.07,295.54,295.94,1900.0,260.6287,261.0961,260.6287,260.9814,1900.0
2017-10-30 11:55:00,295.97,296.05,295.79,296.05,2200.0,261.0079,261.0784,260.8491,261.0784,2200.0
2017-10-30 12:00:00,296.08,296.39,296.08,296.27,1870.0,261.1049,261.3783,261.1049,261.2724,1870.0
2017-10-30 12:05:00,296.24,296.31,296.13,296.22,3190.0,261.246,261.3077,261.149,261.2284,3190.0
2017-10-30 12:10:00,296.26,296.32,295.85,296.13,2000.0,261.2636,261.3165,260.9021,261.149,2000.0
2017-10-30 12:15:00,296.06,296.28,296.0,296.06,1900.0,261.0873,261.2813,261.0343,261.0873,1900.0
2017-10-30 12:20:00,296.25,296.25,296.02,296.03,300.0,261.2548,261.2548,261.052,261.0608,300.0
2017-10-30 12:25:00,295.99,295.99,295.86,295.97,670.0,261.0255,261.0255,260.9109,261.0079,670.0
2017-10-30 12:30:00,295.86,295.86,295.49,295.64,1901.0,260.9109,260.9109,260.5846,260.7169,1901.0
2017-10-30 12:35:00,295.47,295.6,295.2,295.21,3320.0,260.567,260.6816,260.3288,260.3377,3320.0
2017-10-30 12:40:00,295.24,295.24,295.21,295.23,501.0,260.3641,260.3641,260.3377,260.3553,501.0
2017-10-30 12:45:00,295.39,295.84,295.39,295.84,4300.0,260.4964,260.8932,260.4964,260.8932,4300.0
2017-10-30 12:50:00,295.79,295.96,295.76,295.91,800.0,260.8491,260.9991,260.8227,260.955,800.0
2017-10-30 12:55:00,295.98,296.15,295.98,296.15,1295.0,261.0167,261.1666,261.0167,261.1666,1295.0
2017-10-30 13:00:00,296.22,296.45,296.21,296.32,3139.0,261.2284,261.4312,261.2195,261.3165,3139.0
2017-10-30 13:05:00,296.37,296.48,296.33,296.41,5051.0,261.3606,261.4576,261.3254,261.3959,5051.0
2017-10-30 13:10:00,296.49,296.73,296.48,296.61,2507.0,261.4665,261.6781,261.4576,261.5723,2507.0
2017-10-30 13:15:00,296.63,296.68,296.36,296.52,6000.0,261.5899,261.634,261.3518,261.4929,6000.0
2017-10-30 13:20:00,296.44,296.67,296.39,296.55,2175.0,261.4224,261.6252,261.3783,261.5194,2175.0
2017-10-30 13:25:00,296.61,296.61,296.52,296.52,900.0,261.5723,261.5723,261.4929,261.4929,900.0
2017-10-30 13:30:00,296.46,296.65,296.46,296.61,5652.0,261.44,261.6076,261.44,261.5723,5652.0
2017-10-30 13:35:00,296.62,296.62,296.41,296.44,2355.0,261.5811,261.5811,261.3959,261.4224,2355.0
2017-10-30 13:40:00,296.49,296.6,296.48,296.6,1102.0,261.4665,261.5635,261.4576,261.5635,1102.0
2017-10-30 13:45:00,296.6,297.07,296.6,297.07,2519.0,261.5635,261.9779,261.5635,261.9779,2519.0
2017-10-30 13:50:00,297.02,297.03,296.73,296.82,2200.0,261.9339,261.9427,261.6781,261.7575,2200.0
2017-10-30 13:55:00,296.86,297.13,296.84,296.94,2200.0,261.7928,262.0309,261.7751,261.8633,2200.0
2017-10-30 14:00:00,297.0,297.04,296.86,296.95,2940.0,261.9162,261.9515,261.7928,261.8721,2940.0
2017-10-30 14:05:00,296.88,296.92,296.85,296.85,2400.0,261.8104,261.8457,261.7839,261.7839,2400.0
2017-10-30 14:10:00,296.93,297.0,296.92,297.0,2079.0,261.8545,261.9162,261.8457,261.9162,2079.0
2017-10-30 14:15:00,297.01,297.21,297.01,297.05,2580.0,261.925,262.1014,261.925,261.9603,2580.0
2017-10-30 14:20:00,297.09,297.54,297.06,297.22,11292.0,261.9956,262.3924,261.9691,262.1102,11292.0
2017-10-30 14:25:00,297.2,297.24,297.13,297.17,2350.0,262.0926,262.1279,262.0309,262.0661,2350.0
2017-10-30 14:30:00,297.21,297.21,296.86,296.92,3510.0,262.1014,262.1014,261.7928,261.8457,3510.0
2017-10-30 14:35:00,296.93,296.95,296.75,296.76,1613.0,261.8545,261.8721,261.6957,261.7046,1613.0
2017-10-30 14:40:00,296.65,296.78,296.6,296.78,2296.0,261.6076,261.7222,261.5635,261.7222,2296.0
2017-10-30 14:45:00,296.81,296.81,296.68,296.69,4200.0,261.7487,261.7487,261.634,261.6428,4200.0
2017-10-30 14:50:00,296.77,296.78,296.66,296.7,3263.0,261.7134,261.7222,261.6164,261.6517,3263.0
2017-10-30 14:55:00,296.68,296.71,296.55,296.59,3912.0,261.634,261.6605,261.5194,261.5546,3912.0
2017-10-30 15:00:00,296.61,296.68,296.57,296.57,900.0,261.5723,261.634,261.537,261.537,900.0
2017-10-30 15:05:00,296.56,296.62,296.38,296.6,3276.0,261.5282,261.5811,261.3695,261.5635,3276.0
2017-10-30 15:10:00,296.63,296.69,296.47,296.52,3940.0,261.5899,261.6428,261.4488,261.4929,3940.0
2017-10-30 15:15:00,296.59,296.62,296.44,296.48,3169.0,261.5546,261.5811,261.4224,261.4576,3169.0
2017-10-30 15:20:00,296.56,296.56,296.42,296.42,2200.0,261.5282,261.5282,261.4047,261.4047,2200.0
2017-10-30 15:25:00,296.37,296.37,296.11,296.16,6223.0,261.3606,261.3606,261.1313,261.1754,6223.0
2017-10-30 15:30:00,296.14,296.24,296.06,296.24,6582.0,261.1578,261.246,261.0873,261.246,6582.0
2017-10-30 15:35:00,296.26,296.37,296.17,296.32,6532.0,261.2636,261.3606,261.1843,261.3165,6532.0
2017-10-30 15:40:00,296.37,296.38,296.25,296.26,3100.0,261.3606,261.3695,261.2548,261.2636,3100.0
2017-10-30 15:45:00,296.26,296.44,296.25,296.36,7479.0,261.2636,261.4224,261.2548,261.3518,7479.0
2017-10-30 15:50:00,296.36,296.66,296.27,296.5,18607.0,261.3518,261.6164,261.2724,261.4753,18607.0
2017-10-30 15:55:00,296.51,296.75,296.36,296.38,25411.0,261.4841,261.6957,261.3518,261.3695,25411.0
2017-10-31 09:30:00,296.99,297.15,296.88,296.88,5606.0,261.9074,262.0485,261.8104,261.8104,5606.0
2017-10-31 09:35:00,296.72,296.86,296.42,296.42,850.0,261.6693,261.7928,261.4047,261.4047,850.0
2017-10-31 09:40:00,296.72,296.9,296.49,296.9,1659.0,261.6693,261.828,261.4665,261.828,1659.0
2017-10-31 09:45:00,297.0,297.41,296.93,297.36,2220.0,261.9162,262.2778,261.8545,262.2337,2220.0
2017-10-31 09:50:00,297.27,297.37,297.09,297.21,1500.0,262.1543,262.2425,261.9956,262.1014,1500.0
2017-10-31 09:55:00,297.13,297.14,296.46,296.46,2478.0,262.0309,262.0397,261.44,261.44,2478.0
2017-10-31 10:00:00,296.6,296.69,296.45,296.58,1172.0,261.5635,261.6428,261.4312,261.5458,1172.0
2017-10-31 10:05:00,296.55,296.55,296.08,296.15,3455.0,261.5194,261.5194,261.1049,261.1666,3455.0
2017-10-31 10:10:00,296.04,296.27,295.87,295.95,1215.0,261.0696,261.2724,260.9197,260.9902,1215.0
2017-10-31 10:15:00,296.17,296.32,296.01,296.3,3200.0,261.1843,261.3165,261.0432,261.2989,3200.0
2017-10-31 10:20:00,296.45,296.48,296.39,296.43,1374.0,261.4312,261.4576,261.3783,261.4135,1374.0
2017-10-31 10:25:00,296.42,296.75,296.42,296.48,5150.0,261.4047,261.6957,261.4047,261.4576,5150.0
2017-10-31 10:30:00,296.73,296.84,296.64,296.72,780.0,261.6781,261.7751,261.5987,261.6693,780.0
2017-10-31 10:35:00,296.84,296.84,296.56,296.72,918.0,261.7751,261.7751,261.5282,261.6693,918.0
2017-10-31 10:40:00,296.41,296.57,296.41,296.5,794.0,261.3959,261.537,261.3959,261.4753,794.0
2017-10-31 10:45:00,296.66,296.71,296.51,296.58,2126.0,261.6164,261.6605,261.4841,261.5458,2126.0
2017-10-31 10:50:00,296.47,296.51,296.44,296.46,769.0,261.4488,261.4841,261.4224,261.44,769.0
2017-10-31 10:55:00,296.41,296.42,296.32,296.32,300.0,261.3959,261.4047,261.3165,261.3165,300.0
2017-10-31 11:00:00,296.36,296.93,296.31,296.89,3410.0,261.3518,261.8545,261.3077,261.8192,3410.0
2017-10-31 11:05:00,296.96,297.14,296.92,297.07,2850.0,261.8809,262.0397,261.8457,261.9779,2850.0
2017-10-31 11:10:00,297.07,297.07,296.63,296.67,1800.0,261.9779,261.9779,261.5899,261.6252,1800.0
2017-10-31 11:15:00,296.42,296.47,296.32,296.34,1143.0,261.4047,261.4488,261.3165,261.3342,1143.0
2017-10-31 11:20:00,296.27,296.27,295.97,296.2,3444.0,261.2724,261.2724,261.0079,261.2107,3444.0
2017-10-31 11:25:00,296.23,296.24,295.95,296.17,4769.0,261.2372,261.246,260.9902,261.1843,4769.0
2017-10-31 11:30:00,296.22,296.22,295.93,296.03,1915.0,261.2284,261.2284,260.9726,261.0608,1915.0
2017-10-31 11:35:00,296.14,296.38,296.11,296.38,2150.0,261.1578,261.3695,261.1313,261.3695,2150.0
2017-10-31 11:40:00,296.49,296.95,296.49,296.71,2506.0,261.4665,261.8721,261.4665,261.6605,2506.0
2017-10-31 11:45:00,296.77,296.79,296.74,296.74,700.0,261.7134,261.731,261.6869,261.6869,700.0
2017-10-31 11:50:00,296.71,296.91,296.43,296.86,3700.0,261.6605,261.8368,261.4135,261.7928,3700.0
2017-10-31 11:55:00,297.0,297.0,296.82,297.0,2450.0,261.9162,261.9162,261.7575,261.9162,2450.0
2017-10-31 12:00:00,297.05,297.12,296.63,297.12,6434.0,261.9603,262.022,261.5899,262.022,6434.0
2017-10-31 12:05:00,297.12,297.16,296.87,297.1,5615.0,262.022,262.0573,261.8016,262.0044,5615.0
2017-10-31 12:10:00,297.08,297.08,296.96,296.96,300.0,261.9868,261.9868,261.8809,261.8809,300.0
2017-10-31 12:15:00,297.07,297.15,297.0,297.13,800.0,261.9779,262.0485,261.9162,262.0309,800.0
2017-10-31 12:20:00,297.08,297.08,296.84,296.99,1600.0,261.9868,261.9868,261.7751,261.9074,1600.0
2017-10-31 12:25:00,297.0,297.06,296.91,296.99,2105.0,261.9162,261.9691,261.8368,261.9074,2105.0
2017-10-31 12:30:00,297.13,297.13,296.73,296.82,3400.0,262.0309,262.0309,261.6781,261.7575,3400.0
2017-10-31 12:35:00,296.72,296.98,296.71,296.75,4646.0,261.6693,261.8986,261.6605,261.6957,4646.0
2017-10-31 12:40:00,296.82,296.92,296.82,296.86,1373.0,261.7575,261.8457,261.7575,261.7928,1373.0
2017-10-31 12:45:00,296.86,296.86,296.73,296.81,520.0,261.7928,261.7928,261.6781,261.7487,520.0
2017-10-31 12:50:00,296.74,296.74,296.74,296.74,100.0,261.6869,261.6869,261.6869,261.6869,100.0
2017-10-31 12:55:00,296.62,296.62,296.47,296.48,1220.0,261.5811,261.5811,261.4488,261.4576,1220.0
2017-10-31 13:00:00,296.45,296.72,296.43,296.72,3374.0,261.4312,261.6693,261.4135,261.6693,3374.0
2017-10-31 13:05:00,296.75,297.04,296.74,297.04,550.0,261.6957,261.9515,261.6869,261.9515,550.0
2017-10-31 13:10:00,297.0,297.05,296.88,296.88,2400.0,261.9162,261.9603,261.8104,261.8104,2400.0
2017-10-31 13:15:00,296.87,296.88,296.63,296.86,3100.0,261.8016,261.8104,261.5899,261.7928,3100.0
2017-10-31 13:20:00,296.88,296.9,296.66,296.72,1839.0,261.8104,261.828,261.6164,261.6693,1839.0
2017-10-31 13:25:00,296.69,296.69,296.3,296.31,1000.0,261.6428,261.6428,261.2989,261.3077,1000.0
2017-10-31 13:30:00,296.4,296.55,296.4,296.45,1771.0,261.3871,261.5194,261.3871,261.4312,1771.0
2017-10-31 13:35:00,296.6,296.6,296.36,296.52,1600.0,261.5635,261.5635,261.3518,261.4929,1600.0
2017-10-31 13:40:00,296.55,296.6,296.35,296.43,2616.0,261.5194,261.5635,261.343,261.4135,2616.0
2017-10-31 13:45:00,296.41,296.46,296.38,296.41,933.0,261.3959,261.44,261.3695,261.3959,933.0
2017-10-31 13:50:00,296.4,296.4,296.25,296.37,2523.0,261.3871,261.3871,261.2548,261.3606,2523.0
2017-10-31 13:55:00,296.34,296.35,296.17,296.17,1430.0,261.3342,261.343,261.1843,261.1843,1430.0
2017-10-31 14:00:00,296.32,296.33,296.07,296.18,1500.0,261.3165,261.3254,261.0961,261.1931,1500.0
2017-10-31 14:05:00,296.11,296.21,296.09,296.13,3200.0,261.1313,261.2195,261.1137,261.149,3200.0
2017-10-31 14:10:00,296.12,296.24,296.1,296.15,2245.0,261.1402,261.246,261.1225,261.1666,2245.0
2017-10-31 14:15:00,296.18,296.39,296.18,296.35,2248.0,261.1931,261.3783,261.1931,261.343,2248.0
2017-10-31 14:20:00,296.31,296.31,296.06,296.06,1217.0,261.3077,261.3077,261.0873,261.0873,1217.0
2017-10-31 14:25:00,296.27,296.34,296.21,296.33,943.0,261.2724,261.3342,261.2195,261.3254,943.0
2017-10-31 14:30:00,296.35,296.37,296.23,296.26,1969.0,261.343,261.3606,261.2372,261.2636,1969.0
2017-10-31 14:35:00,296.25,296.35,296.24,296.3,810.0,261.2548,261.343,261.246,261.2989,810.0
2017-10-31 14:40:00,296.36,296.36,296.23,296.3,1727.0,261.3518,261.3518,261.2372,261.2989,1727.0
2017-10-31 14:45:00,296.23,296.23,295.94,296.03,2778.0,261.2372,261.2372,260.9814,261.0608,2778.0
2017-10-31 14:50:00,296.04,296.21,295.99,296.21,2831.0,261.0696,261.2195,261.0255,261.2195,2831.0
2017-10-31 14:55:00,296.31,296.37,296.22,296.34,2300.0,261.3077,261.3606,261.2284,261.3342,2300.0
2017-10-31 15:00:00,296.3,296.37,296.25,296.32,1520.0,261.2989,261.3606,261.2548,261.3165,1520.0
2017-10-31 15:05:00,296.35,296.44,296.31,296.36,3300.0,261.343,261.4224,261.3077,261.3518,3300.0
2017-10-31 15:10:00,296.34,296.45,296.34,296.41,3096.0,261.3342,261.4312,261.3342,261.3959,3096.0
2017-10-31 15:15:00,296.44,296.59,296.41,296.51,6410.0,261.4224,261.5546,261.3959,261.4841,6410.0
2017-10-31 15:20:00,296.58,296.7,296.54,296.67,4140.0,261.5458,261.6517,261.5106,261.6252,4140.0
2017-10-31 15:25:00,296.65,296.72,296.57,296.57,3033.0,261.6076,261.6693,261.537,261.537,3033.0
2017-10-31 15:30:00,296.51,296.51,296.29,296.29,4267.0,261.4841,261.4841,261.2901,261.2901,4267.0
2017-10-31 15:35:00,296.28,296.28,296.13,296.14,4470.0,261.2813,261.2813,261.149,261.1578,4470.0
2017-10-31 15:40:00,296.09,296.11,295.98,295.98,3257.0,261.1137,261.1313,261.0167,261.0167,3257.0
2017-10-31 15:45:00,295.94,295.98,295.62,295.75,10172.0,260.9814,261.0167,260.6992,260.8139,10172.0
2017-10-31 15:50:00,295.75,295.79,295.51,295.51,7070.0,260.8139,260.8491,260.6022,260.6022,7070.0
2017-10-31 15:55:00,295.51,295.67,295.39,295.52,39933.0,260.6022,260.7433,260.4964,260.611,39933.0
2017-11-01 09:30:00,295.67,296.49,295.65,295.69,16553.0,260.7433,261.4665,260.7257,260.761,16553.0
2017-11-01 09:35:00,296.09,296.15,295.48,295.61,4688.0,261.1137,261.1666,260.5758,260.6904,4688.0
2017-11-01 09:40:00,295.75,295.75,294.66,295.21,8767.0,260.8139,260.8139,259.8526,260.3377,8767.0
2017-11-01 09:45:00,295.53,295.71,295.32,295.48,2250.0,260.6199,260.7786,260.4347,260.5758,2250.0
2017-11-01 09:50:00,295.47,295.47,294.35,294.99,7509.0,260.567,260.567,259.5793,260.1437,7509.0
2017-11-01 09:55:00,294.94,294.96,294.63,294.85,3643.0,260.0996,260.1172,259.8262,260.0202,3643.0
2017-11-01 10:00:00,294.69,295.11,294.61,295.11,4252.0,259.8791,260.2495,259.8085,260.2495,4252.0
2017-11-01 10:05:00,295.12,295.12,294.45,294.55,4603.0,260.2583,260.2583,259.6674,259.7556,4603.0
2017-11-01 10:10:00,294.59,294.59,294.27,294.28,2200.0,259.7909,259.7909,259.5087,259.5175,2200.0
2017-11-01 10:15:00,294.23,295.15,294.0,294.65,7205.0,259.4734,260.2848,259.2706,259.8438,7205.0
2017-11-01 10:20:00,295.15,295.26,295.09,295.13,2320.0,260.2848,260.3818,260.2318,260.2671,2320.0
2017-11-01 10:25:00,295.02,295.44,295.02,295.31,1100.0,260.1701,260.5405,260.1701,260.4259,1100.0
2017-11-01 10:30:00,295.47,295.74,295.47,295.63,1400.0,260.567,260.8051,260.567,260.7081,1400.0
2017-11-01 10:35:00,295.56,295.64,295.01,295.35,3022.0,260.6463,260.7169,260.1613,260.4611,3022.0
2017-11-01 10:40:00,295.35,295.66,295.35,295.66,1005.0,260.4611,260.7345,260.4611,260.7345,1005.0
2017-11-01 10:45:00,295.64,295.99,295.63,295.75,800.0,260.7169,261.0255,260.7081,260.8139,800.0
2017-11-01 10:50:00,296.02,296.02,295.95,295.96,949.0,261.052,261.052,260.9902,260.9991,949.0
2017-11-01 10:55:00,296.13,296.27,296.0,296.1,4244.0,261.149,261.2724,261.0343,261.1225,4244.0
2017-11-01 11:00:00,295.96,296.05,295.82,296.05,3427.0,260.9991,261.0784,260.8756,261.0784,3427.0
2017-11-01 11:05:00,296.05,296.08,296.0,296.07,300.0,261.0784,261.1049,261.0343,261.0961,300.0
2017-11-01 11:10:00,296.0,296.15,295.8,295.84,5175.0,261.0343,261.1666,260.858,260.8932,5175.0
2017-11-01 11:15:00,295.78,295.78,295.63,295.63,1600.0,260.8403,260.8403,260.7081,260.7081,1600.0
2017-11-01 11:20:00,295.65,295.71,295.46,295.69,3022.0,260.7257,260.7786,260.5581,260.761,3022.0
2017-11-01 11:25:00,295.71,295.97,295.71,295.97,1000.0,260.7786,261.0079,260.7786,261.0079,1000.0
2017-11-01 11:30:00,295.86,295.87,295.29,295.29,3422.0,260.9109,260.9197,260.4082,260.4082,3422.0
2017-11-01 11:35:00,295.24,295.45,295.23,295.45,800.0,260.3641,260.5493,260.3553,260.5493,800.0
2017-11-01 11:40:00,295.44,295.45,295.26,295.44,3015.0,260.5405,260.5493,260.3818,260.5405,3015.0
2017-11-01 11:45:00,295.26,295.52,295.25,295.49,1600.0,260.3818,260.611,260.3729,260.5846,1600.0
2017-11-01 11:50:00,295.74,295.77,295.59,295.72,4200.0,260.8051,260.8315,260.6728,260.7874,4200.0
2017-11-01 11:55:00,295.81,295.81,295.18,295.18,2900.0,260.8668,260.8668,260.3112,260.3112,2900.0
2017-11-01 12:00:00,295.09,295.33,294.78,294.89,3949.0,260.2318,260.4435,259.9585,260.0555,3949.0
2017-11-01 12:05:00,294.86,294.88,294.77,294.8,2628.0,260.029,260.0466,259.9496,259.9761,2628.0
2017-11-01 12:10:00,294.97,295.43,294.91,295.43,6758.0,260.126,260.5317,260.0731,260.5317,6758.0
2017-11-01 12:15:00,295.27,295.27,295.08,295.23,2048.0,260.3906,260.3906,260.223,260.3553,2048.0
2017-11-01 12:20:00,295.11,295.11,294.67,294.78,2800.0,260.2495,260.2495,259.8615,259.9585,2800.0
2017-11-01 12:25:00,294.84,294.9,294.71,294.71,500.0,260.0114,260.0643,259.8967,259.8967,500.0
2017-11-01 12:30:00,294.9,295.01,294.76,294.85,2608.0,260.0643,260.1613,259.9408,260.0202,2608.0
2017-11-01 12:35:00,294.88,294.88,294.87,294.87,870.0,260.0466,260.0466,260.0378,260.0378,870.0
2017-11-01 12:40:00,294.87,294.94,294.73,294.73,1000.0,260.0378,260.0996,259.9144,259.9144,1000.0
2017-11-01 12:45:00,294.8,295.02,294.68,294.88,8514.0,259.9761,260.1701,259.8703,260.0466,8514.0
2017-11-01 12:50:00,294.87,295.13,294.87,295.01,4329.0,260.0378,260.2671,260.0378,260.1613,4329.0
2017-11-01 12:55:00,295.02,295.07,294.87,294.93,4964.0,260.1701,260.2142,260.0378,260.0907,4964.0
2017-11-01 13:00:00,294.93,295.07,294.9,294.98,3530.0,260.0907,260.2142,260.0643,260.1348,3530.0
2017-11-01 13:05:00,294.93,294.93,294.57,294.69,2906.0,260.0907,260.0907,259.7733,259.8791,2906.0
2017-11-01 13:10:00,294.86,294.97,294.76,294.84,6724.0,260.029,260.126,259.9408,260.0114,6724.0
2017-11-01 13:15:00,294.88,295.04,294.76,295.03,2362.0,260.0466,260.1877,259.9408,260.1789,2362.0
2017-11-01 13:20:00,295.0,295.0,294.81,294.9,4041.0,260.1525,260.1525,259.9849,260.0643,4041.0
2017-11-01 13:25:00,294.87,295.0,294.86,294.99,1532.0,260.0378,260.1525,260.029,260.1437,1532.0
2017-11-01 13:30:00,294.88,295.0,294.86,295.0,1000.0,260.0466,260.1525,260.029,260.1525,1000.0
2017-11-01 13:35:00,294.94,294.95,294.86,294.94,1512.0,260.0996,260.1084,260.029,260.0996,1512.0
2017-11-01 13:40:00,294.97,295.13,294.84,295.12,2800.0,260.126,260.2671,260.0114,260.2583,2800.0
2017-11-01 13:45:00,295.17,295.17,294.98,294.98,1715.0,260.3024,260.3024,260.1348,260.1348,1715.0
2017-11-01 13:50:00,294.99,295.06,294.86,295.04,5303.0,260.1437,260.2054,260.029,260.1877,5303.0
2017-11-01 13:55:00,294.98,294.98,294.84,294.92,1250.0,260.1348,260.1348,260.0114,260.0819,1250.0
2017-11-01 14:00:00,294.94,295.02,294.88,294.88,3625.0,260.0996,260.1701,260.0466,260.0466,3625.0
2017-11-01 14:05:00,294.8,294.8,294.62,294.72,1176.0,259.9761,259.9761,259.8174,259.9055,1176.0
2017-11-01 14:10:00,294.75,294.97,294.74,294.97,3079.0,259.932,260.126,259.9232,260.126,3079.0
2017-11-01 14:15:00,294.9,294.9,294.79,294.79,1851.0,260.0643,260.0643,259.9673,259.9673,1851.0
2017-11-01 14:20:00,294.88,294.92,294.76,294.84,2000.0,260.0466,260.0819,259.9408,260.0114,2000.0
2017-11-01 14:25:00,294.91,294.92,294.69,294.69,3818.0,260.0731,260.0819,259.8791,259.8791,3818.0
2017-11-01 14:30:00,294.74,295.0,294.74,294.96,2735.0,259.9232,260.1525,259.9232,260.1172,2735.0
2017-11-01 14:35:00,294.96,295.03,294.91,294.93,6613.0,260.1172,260.1789,260.0731,260.0907,6613.0
2017-11-01 14:40:00,294.91,295.0,294.89,295.0,2077.0,260.0731,260.1525,260.0555,260.1525,2077.0
2017-11-01 14:45:00,295.01,295.01,294.82,294.82,3814.0,260.1613,260.1613,259.9937,259.9937,3814.0
2017-11-01 14:50:00,294.82,294.9,294.81,294.85,2026.0,259.9937,260.0643,259.9849,260.0202,2026.0
2017-11-01 14:55:00,294.88,294.88,294.7,294.7,3854.0,260.0466,260.0466,259.8879,259.8879,3854.0
2017-11-01 15:00:00,294.68,294.72,294.62,294.71,2032.0,259.8703,259.9055,259.8174,259.8967,2032.0
2017-11-01 15:05:00,294.76,294.84,294.74,294.74,2648.0,259.9408,260.0114,259.9232,259.9232,2648.0
2017-11-01 15:10:00,294.78,294.83,294.76,294.81,1704.0,259.9585,260.0026,259.9408,259.9849,1704.0
2017-11-01 15:15:00,294.93,295.16,294.89,294.92,8942.0,260.0907,260.2936,260.0555,260.0819,8942.0
2017-11-01 15:20:00,294.89,294.89,294.59,294.63,6444.0,260.0555,260.0555,259.7909,259.8262,6444.0
2017-11-01 15:25:00,294.71,294.71,294.59,294.62,5213.0,259.8967,259.8967,259.7909,259.8174,5213.0
2017-11-01 15:30:00,294.65,294.68,294.56,294.56,8699.0,259.8438,259.8703,259.7644,259.7644,8699.0
2017-11-01 15:35:00,294.5,294.52,294.16,294.18,6004.0,259.7115,259.7292,259.4117,259.4293,6004.0
2017-11-01 15:40:00,294.14,294.55,294.14,294.43,15354.0,259.3941,259.7556,259.3941,259.6498,15354.0
2017-11-01 15:45:00,294.52,294.52,294.05,294.22,21548.0,259.7292,259.7292,259.3147,259.4646,21548.0
2017-11-01 15:50:00,294.22,294.35,293.98,294.06,21560.0,259.4646,259.5793,259.253,259.3235,21560.0
2017-11-01 15:55:00,294.08,294.36,294.06,294.19,38009.0,259.3411,259.5881,259.3235,259.4382,38009.0
2017-11-02 09:30:00,293.88,294.94,293.88,294.14,5360.0,259.1648,260.0996,259.1648,259.3941,5360.0
2017-11-02 09:35:00,294.21,295.45,294.19,295.45,10932.0,259.4558,260.5493,259.4382,260.5493,10932.0
2017-11-02 09:40:00,295.36,295.36,294.57,294.81,3801.0,260.4699,260.4699,259.7733,259.9849,3801.0
2017-11-02 09:45:00,295.08,295.38,294.72,294.79,4509.0,260.223,260.4876,259.9055,259.9673,4509.0
2017-11-02 09:50:00,294.79,294.79,294.79,294.79,0.0,259.9673,259.9673,259.9673,259.9673,0.0
2017-11-02 09:55:00,294.49,294.93,294.44,294.83,1200.0,259.7027,260.0907,259.6586,260.0026,1200.0
2017-11-02 10:00:00,295.27,295.32,294.82,295.13,5400.0,260.3906,260.4347,259.9937,260.2671,5400.0
2017-11-02 10:05:00,294.96,294.96,294.38,294.38,2200.0,260.1172,260.1172,259.6057,259.6057,2200.0
2017-11-02 10:10:00,294.56,294.81,294.48,294.56,1665.0,259.7644,259.9849,259.6939,259.7644,1665.0
2017-11-02 10:15:00,294.69,295.31,294.69,295.06,3005.0,259.8791,260.4259,259.8791,260.2054,3005.0
2017-11-02 10:20:00,294.79,295.06,294.73,295.0,1000.0,259.9673,260.2054,259.9144,260.1525,1000.0
2017-11-02 10:25:00,295.23,295.82,295.23,295.74,4043.0,260.3553,260.8756,260.3553,260.8051,4043.0
2017-11-02 10:30:00,295.42,295.75,295.25,295.7,1722.0,260.5229,260.8139,260.3729,260.7698,1722.0
2017-11-02 10:35:00,295.7,295.7,295.7,295.7,0.0,260.7698,260.7698,260.7698,260.7698,0.0
2017-11-02 10:40:00,295.63,295.9,295.63,295.71,3081.0,260.7081,260.9462,260.7081,260.7786,3081.0
2017-11-02 10:45:00,295.57,295.7,295.3,295.37,1820.0,260.6551,260.7698,260.417,260.4788,1820.0
2017-11-02 10:50:00,295.23,295.23,294.98,295.04,300.0,260.3553,260.3553,260.1348,260.1877,300.0
2017-11-02 10:55:00,295.15,295.65,295.15,295.65,800.0,260.2848,260.7257,260.2848,260.7257,800.0
2017-11-02 11:00:00,295.59,295.96,295.32,295.96,1145.0,260.6728,260.9991,260.4347,260.9991,1145.0
2017-11-02 11:05:00,296.19,296.82,296.08,296.82,9760.0,261.2019,261.7575,261.1049,261.7575,9760.0
2017-11-02 11:10:00,296.77,296.97,296.57,296.58,7070.0,261.7134,261.8898,261.537,261.5458,7070.0
2017-11-02 11:15:00,296.72,296.72,296.22,296.64,10817.0,261.6693,261.6693,261.2284,261.5987,10817.0
2017-11-02 11:20:00,296.76,296.84,296.53,296.84,2600.0,261.7046,261.7751,261.5017,261.7751,2600.0
2017-11-02 11:25:00,296.67,296.98,296.66,296.95,3590.0,261.6252,261.8986,261.6164,261.8721,3590.0
2017-11-02 11:30:00,296.76,296.93,296.73,296.73,2300.0,261.7046,261.8545,261.6781,261.6781,2300.0
2017-11-02 11:35:00,296.78,296.78,296.57,296.74,2402.0,261.7222,261.7222,261.537,261.6869,2402.0
2017-11-02 11:40:00,296.77,296.84,296.68,296.84,1200.0,261.7134,261.7751,261.634,261.7751,1200.0
2017-11-02 11:45:00,296.88,296.89,296.41,296.89,3305.0,261.8104,261.8192,261.3959,261.8192,3305.0
2017-11-02 11:50:00,296.95,297.06,296.84,297.06,1404.0,261.8721,261.9691,261.7751,261.9691,1404.0
2017-11-02 11:55:00,296.92,297.36,296.84,297.35,4641.0,261.8457,262.2337,261.7751,262.2249,4641.0
2017-11-02 12:00:00,297.23,297.41,297.15,297.41,2120.0,262.119,262.2778,262.0485,262.2778,2120.0
2017-11-02 12:05:00,297.34,297.53,297.28,297.43,4319.0,262.2161,262.3836,262.1631,262.2954,4319.0
2017-11-02 12:10:00,297.53,297.74,297.47,297.72,3020.0,262.3836,262.5688,262.3307,262.5512,3020.0
2017-11-02 12:15:00,297.58,297.74,297.52,297.68,3250.0,262.4277,262.5688,262.3748,262.5159,3250.0
2017-11-02 12:20:00,297.6,297.76,297.55,297.7,2380.0,262.4453,262.5864,262.4012,262.5335,2380.0
2017-11-02 12:25:00,297.64,297.82,297.42,297.69,5651.0,262.4806,262.6394,262.2866,262.5247,5651.0
2017-11-02 12:30:00,297.66,297.9,297.66,297.9,2170.0,262.4983,262.7099,262.4983,262.7099,2170.0
2017-11-02 12:35:00,297.72,298.0,297.72,297.82,4650.0,262.5512,262.7981,262.5512,262.6394,4650.0
2017-11-02 12:40:00,297.72,297.9,297.72,297.9,935.0,262.5512,262.7099,262.5512,262.7099,935.0
2017-11-02 12:45:00,297.9,298.18,297.79,298.18,7584.0,262.7099,262.9568,262.6129,262.9568,7584.0
2017-11-02 12:50:00,298.22,298.96,298.22,298.85,9606.0,262.9921,263.6447,262.9921,263.5477,9606.0
2017-11-02 12:55:00,298.85,299.1,298.83,298.98,8868.0,263.5477,263.7681,263.53,263.6623,8868.0
2017-11-02 13:00:00,298.88,299.26,298.69,299.26,9593.0,263.5741,263.9092,263.4066,263.9092,9593.0
2017-11-02 13:05:00,299.18,299.48,299.0,299.19,11644.0,263.8387,264.1033,263.68,263.8475,11644.0
2017-11-02 13:10:00,299.06,299.68,299.06,299.13,4981.0,263.7329,264.2796,263.7329,263.7946,4981.0
2017-11-02 13:15:00,299.15,299.38,299.14,299.32,5800.0,263.8122,264.0151,263.8034,263.9622,5800.0
2017-11-02 13:20:00,299.24,299.35,299.12,299.26,2714.0,263.8916,263.9886,263.7858,263.9092,2714.0
2017-11-02 13:25:00,299.34,299.5,299.34,299.41,1447.0,263.9798,264.1209,263.9798,264.0415,1447.0
2017-11-02 13:30:00,299.34,299.45,299.26,299.37,11174.0,263.9798,264.0768,263.9092,264.0063,11174.0
2017-11-02 13:35:00,299.33,299.44,298.98,299.21,22318.0,263.971,264.068,263.6623,263.8652,22318.0
2017-11-02 13:40:00,299.18,299.33,299.09,299.32,11500.0,263.8387,263.971,263.7593,263.9622,11500.0
2017-11-02 13:45:00,299.25,299.25,298.57,298.57,11719.0,263.9004,263.9004,263.3008,263.3008,11719.0
2017-11-02 13:50:00,298.66,298.97,298.66,298.8,3683.0,263.3801,263.6535,263.3801,263.5036,3683.0
2017-11-02 13:55:00,298.79,298.99,298.77,298.98,3250.0,263.4948,263.6711,263.4771,263.6623,3250.0
2017-11-02 14:00:00,298.97,299.24,298.78,299.15,8090.0,263.6535,263.8916,263.4859,263.8122,8090.0
2017-11-02 14:05:00,299.0,299.0,298.47,298.47,12797.0,263.68,263.68,263.2126,263.2126,12797.0
2017-11-02 14:10:00,298.52,298.58,298.35,298.58,1100.0,263.2567,263.3096,263.1067,263.3096,1100.0
2017-11-02 14:15:00,298.41,298.97,298.41,298.97,2014.0,263.1597,263.6535,263.1597,263.6535,2014.0
2017-11-02 14:20:00,299.02,299.03,298.75,298.79,5600.0,263.6976,263.7064,263.4595,263.4948,5600.0
2017-11-02 14:25:00,298.7,298.91,298.7,298.75,8019.0,263.4154,263.6006,263.4154,263.4595,8019.0
2017-11-02 14:30:00,298.81,299.04,298.49,299.04,6709.0,263.5124,263.7152,263.2302,263.7152,6709.0
2017-11-02 14:35:00,299.0,299.01,298.89,299.0,2500.0,263.68,263.6888,263.583,263.68,2500.0
2017-11-02 14:40:00,299.05,299.55,299.05,299.55,6492.0,263.7241,264.165,263.7241,264.165,6492.0
2017-11-02 14:45:00,299.6,299.83,299.6,299.72,5283.0,264.2091,264.4119,264.2091,264.3149,5283.0
2017-11-02 14:50:00,299.75,299.84,299.65,299.8,4260.0,264.3414,264.4207,264.2532,264.3855,4260.0
2017-11-02 14:55:00,299.84,299.88,299.67,299.81,10680.0,264.4207,264.456,264.2708,264.3943,10680.0
2017-11-02 15:00:00,299.87,299.89,299.75,299.8,9390.0,264.4472,264.4648,264.3414,264.3855,9390.0
2017-11-02 15:05:00,299.8,300.18,299.79,299.79,19676.0,264.3855,264.7206,264.3766,264.3766,19676.0
2017-11-02 15:10:00,299.86,300.29,299.79,300.22,11337.0,264.4384,264.8176,264.3766,264.7558,11337.0
2017-11-02 15:15:00,300.22,300.3,299.77,300.01,12452.0,264.7558,264.8264,264.359,264.5707,12452.0
2017-11-02 15:20:00,300.04,300.33,300.01,300.32,9138.0,264.5971,264.8529,264.5707,264.844,9138.0
2017-11-02 15:25:00,300.29,300.88,300.29,300.88,7356.0,264.8176,265.3379,264.8176,265.3379,7356.0
2017-11-02 15:30:00,300.85,300.96,300.77,300.96,11592.0,265.3114,265.4084,265.2409,265.4084,11592.0
2017-11-02 15:35:00,300.98,301.2,300.97,301.02,12661.0,265.4261,265.6201,265.4173,265.4613,12661.0
2017-11-02 15:40:00,301.08,301.49,301.07,301.34,8740.0,265.5143,265.8758,265.5054,265.7435,8740.0
2017-11-02 15:45:00,301.37,301.39,301.19,301.28,13506.0,265.77,265.7876,265.6113,265.6906,13506.0
2017-11-02 15:50:00,301.23,301.38,301.22,301.37,20196.0,265.6465,265.7788,265.6377,265.77,20196.0
2017-11-02 15:55:00,301.36,301.45,301.28,301.33,38544.0,265.7612,265.8405,265.6906,265.7347,38544.0
2017-11-03 09:30:00,301.18,301.18,300.01,300.09,7113.0,265.6024,265.6024,264.5707,264.6412,7113.0
2017-11-03 09:35:00,300.27,300.67,300.03,300.15,2657.0,264.7999,265.1527,264.5883,264.6941,2657.0
2017-11-03 09:40:00,300.08,300.08,299.15,299.76,3242.0,264.6324,264.6324,263.8122,264.3502,3242.0
2017-11-03 09:45:00,300.07,300.18,299.73,299.73,2729.0,264.6236,264.7206,264.3237,264.3237,2729.0
2017-11-03 09:50:00,299.77,299.86,299.61,299.86,1544.0,264.359,264.4384,264.2179,264.4384,1544.0
2017-11-03 09:55:00,299.82,300.43,299.72,300.43,4770.0,264.4031,264.941,264.3149,264.941,4770.0
2017-11-03 10:00:00,300.61,301.56,300.53,300.95,6046.0,265.0998,265.9376,265.0292,265.3996,6046.0
2017-11-03 10:05:00,300.8,301.5,300.8,301.06,4151.0,265.2673,265.8846,265.2673,265.4966,4151.0
2017-11-03 10:10:00,301.38,301.38,301.06,301.26,2547.0,265.7788,265.7788,265.4966,265.673,2547.0
2017-11-03 10:15:00,301.2,301.44,301.05,301.44,1720.0,265.6201,265.8317,265.4878,265.8317,1720.0
2017-11-03 10:20:00,301.65,301.79,301.37,301.37,2270.0,266.0169,266.1404,265.77,265.77,2270.0
2017-11-03 10:25:00,301.16,301.17,300.78,300.92,2105.0,265.5848,265.5936,265.2497,265.3732,2105.0
2017-11-03 10:30:00,301.01,301.5,300.99,301.5,2164.0,265.4525,265.8846,265.4349,265.8846,2164.0
2017-11-03 10:35:00,301.33,301.33,301.11,301.11,1100.0,265.7347,265.7347,265.5407,265.5407,1100.0
2017-11-03 10:40:00,301.12,301.28,301.0,301.28,1235.0,265.5495,265.6906,265.4437,265.6906,1235.0
2017-11-03 10:45:00,301.05,301.37,301.05,301.26,2910.0,265.4878,265.77,265.4878,265.673,2910.0
2017-11-03 10:50:00,301.2,301.63,301.2,301.62,2800.0,265.6201,265.9993,265.6201,265.9905,2800.0
2017-11-03 10:55:00,301.61,301.71,301.17,301.23,5267.0,265.9816,266.0698,265.5936,265.6465,5267.0
2017-11-03 11:00:00,301.3,301.42,301.24,301.4,3559.0,265.7083,265.8141,265.6554,265.7965,3559.0
2017-11-03 11:05:00,301.3,301.43,301.18,301.18,4816.0,265.7083,265.8229,265.6024,265.6024,4816.0
2017-11-03 11:10:00,301.25,301.46,301.24,301.45,3409.0,265.6642,265.8494,265.6554,265.8405,3409.0
2017-11-03 11:15:00,301.49,301.8,301.49,301.73,2018.0,265.8758,266.1492,265.8758,266.0875,2018.0
2017-11-03 11:20:00,301.76,302.33,301.76,302.33,9835.0,266.1139,266.6166,266.1139,266.6166,9835.0
2017-11-03 11:25:00,302.36,302.58,302.33,302.47,4200.0,266.6431,266.8371,266.6166,266.7401,4200.0
2017-11-03 11:30:00,302.38,302.51,302.13,302.18,5027.0,266.6607,266.7753,266.4402,266.4843,5027.0
2017-11-03 11:35:00,302.14,302.3,301.95,302.08,4644.0,266.449,266.5901,266.2815,266.3961,4644.0
2017-11-03 11:40:00,302.12,302.2,302.01,302.2,2197.0,266.4314,266.502,266.3344,266.502,2197.0
2017-11-03 11:45:00,302.09,302.48,302.09,302.34,4124.0,266.4049,266.7489,266.4049,266.6254,4124.0
2017-11-03 11:50:00,302.2,302.45,302.2,302.45,900.0,266.502,266.7224,266.502,266.7224,900.0
2017-11-03 11:55:00,302.38,302.48,302.2,302.48,3449.0,266.6607,266.7489,266.502,266.7489,3449.0
2017-11-03 12:00:00,302.56,302.83,302.55,302.67,2631.0,266.8194,267.0575,266.8106,266.9164,2631.0
2017-11-03 12:05:00,302.52,302.72,302.52,302.71,1173.0,266.7842,266.9605,266.7842,266.9517,1173.0
2017-11-03 12:10:00,302.71,302.94,302.71,302.93,1997.0,266.9517,267.1545,266.9517,267.1457,1997.0
2017-11-03 12:15:00,303.0,303.01,302.8,302.88,2865.0,267.2075,267.2163,267.0311,267.1016,2865.0
2017-11-03 12:20:00,302.85,302.97,302.8,302.93,1841.0,267.0752,267.181,267.0311,267.1457,1841.0
2017-11-03 12:25:00,302.72,302.85,302.61,302.75,2900.0,266.9605,267.0752,266.8635,266.987,2900.0
2017-11-03 12:30:00,302.85,302.96,302.76,302.81,2400.0,267.0752,267.1722,266.9958,267.0399,2400.0
2017-11-03 12:35:00,302.92,302.92,302.7,302.71,3389.0,267.1369,267.1369,266.9429,266.9517,3389.0
2017-11-03 12:40:00,302.71,302.8,302.68,302.71,3300.0,266.9517,267.0311,266.9253,266.9517,3300.0
2017-11-03 12:45:00,302.63,302.78,302.63,302.66,1985.0,266.8812,267.0134,266.8812,266.9076,1985.0
2017-11-03 12:50:00,302.66,302.69,302.64,302.64,725.0,266.9076,266.9341,266.89,266.89,725.0
2017-11-03 12:55:00,302.64,302.7,302.62,302.63,1840.0,266.89,266.9429,266.8723,266.8812,1840.0
2017-11-03 13:00:00,302.59,302.62,302.54,302.54,2711.0,266.8459,266.8723,266.8018,266.8018,2711.0
2017-11-03 13:05:00,302.53,302.59,302.45,302.59,1800.0,266.793,266.8459,266.7224,266.8459,1800.0
2017-11-03 13:10:00,302.5,302.6,302.46,302.55,2825.0,266.7665,266.8547,266.7312,266.8106,2825.0
2017-11-03 13:15:00,302.61,302.63,302.18,302.18,3700.0,266.8635,266.8812,266.4843,266.4843,3700.0
2017-11-03 13:20:00,302.0,302.01,302.0,302.0,406.0,266.3256,266.3344,266.3256,266.3256,406.0
2017-11-03 13:25:00,302.02,302.1,302.0,302.1,2341.0,266.3432,266.4138,266.3256,266.4138,2341.0
2017-11-03 13:30:00,302.06,302.52,302.06,302.52,8910.0,266.3785,266.7842,266.3785,266.7842,8910.0
2017-11-03 13:35:00,302.45,303.36,302.45,303.21,14750.0,266.7224,267.5249,266.7224,267.3926,14750.0
2017-11-03 13:40:00,303.16,303.16,302.75,302.75,3050.0,267.3486,267.3486,266.987,266.987,3050.0
2017-11-03 13:45:00,302.65,302.85,302.65,302.8,3815.0,266.8988,267.0752,266.8988,267.0311,3815.0
2017-11-03 13:50:00,302.78,303.07,302.78,303.07,4561.0,267.0134,267.2692,267.0134,267.2692,4561.0
2017-11-03 13:55:00,303.0,303.08,302.93,303.01,3357.0,267.2075,267.278,267.1457,267.2163,3357.0
2017-11-03 14:00:00,303.03,303.04,302.66,302.72,5568.0,267.2339,267.2427,266.9076,266.9605,5568.0
2017-11-03 14:05:00,302.72,302.73,302.63,302.64,1000.0,266.9605,266.9693,266.8812,266.89,1000.0
2017-11-03 14:10:00,302.71,303.05,302.61,302.61,7135.0,266.9517,267.2515,266.8635,266.8635,7135.0
2017-11-03 14:15:00,302.59,302.82,302.59,302.82,2100.0,266.8459,267.0487,266.8459,267.0487,2100.0
2017-11-03 14:20:00,302.81,302.84,302.53,302.53,3738.0,267.0399,267.0664,266.793,266.793,3738.0
2017-11-03 14:25:00,302.63,302.85,302.49,302.82,4127.0,266.8812,267.0752,266.7577,267.0487,4127.0
2017-11-03 14:30:00,302.79,302.91,302.74,302.84,2600.0,267.0223,267.1281,266.9782,267.0664,2600.0
2017-11-03 14:35:00,302.84,302.84,302.5,302.53,3273.0,267.0664,267.0664,266.7665,266.793,3273.0
2017-11-03 14:40:00,302.47,302.47,302.28,302.3,6092.0,266.7401,266.7401,266.5725,266.5901,6092.0
2017-11-03 14:45:00,302.29,302.29,302.01,302.03,2730.0,266.5813,266.5813,266.3344,266.352,2730.0
2017-11-03 14:50:00,302.04,302.04,301.74,301.79,3588.0,266.3609,266.3609,266.0963,266.1404,3588.0
2017-11-03 14:55:00,301.8,301.8,301.58,301.65,6249.0,266.1492,266.1492,265.9552,266.0169,6249.0
2017-11-03 15:00:00,301.66,301.77,301.56,301.6,2673.0,266.0257,266.1227,265.9376,265.9728,2673.0
2017-11-03 15:05:00,301.68,301.76,301.58,301.69,6823.0,266.0434,266.1139,265.9552,266.0522,6823.0
2017-11-03 15:10:00,301.69,301.77,301.66,301.71,9124.0,266.0522,266.1227,266.0257,266.0698,9124.0
2017-11-03 15:15:00,301.73,301.77,301.51,301.51,7722.0,266.0875,266.1227,265.8935,265.8935,7722.0
2017-11-03 15:20:00,301.5,301.51,301.25,301.51,5188.0,265.8846,265.8935,265.6642,265.8935,5188.0
2017-11-03 15:25:00,301.49,301.71,301.48,301.59,7261.0,265.8758,266.0698,265.867,265.964,7261.0
2017-11-03 15:30:00,301.61,301.78,301.56,301.56,5916.0,265.9816,266.1316,265.9376,265.9376,5916.0
2017-11-03 15:35:00,301.55,301.66,301.47,301.66,5302.0,265.9287,266.0257,265.8582,266.0257,5302.0
2017-11-03 15:40:00,301.72,301.72,301.62,301.63,3980.0,266.0787,266.0787,265.9905,265.9993,3980.0
2017-11-03 15:45:00,301.63,301.73,301.47,301.47,10554.0,265.9993,266.0875,265.8582,265.8582,10554.0
2017-11-03 15:50:00,301.4,301.5,301.24,301.4,9099.0,265.7965,265.8846,265.6554,265.7965,9099.0
2017-11-03 15:55:00,301.4,301.69,301.29,301.65,27209.0,265.7965,266.0522,265.6995,266.0169,27209.0
2017-11-06 09:30:00,300.86,301.57,300.27,300.34,8897.0,265.3202,265.9464,264.7999,264.8617,8897.0
2017-11-06 09:35:00,300.72,301.1,300.38,301.04,5141.0,265.1968,265.5319,264.8969,265.479,5141.0
2017-11-06 09:40:00,301.02,301.17,300.73,300.75,1210.0,265.4613,265.5936,265.2056,265.2232,1210.0
2017-11-06 09:45:00,301.31,301.31,301.31,301.31,100.0,265.7171,265.7171,265.7171,265.7171,100.0
2017-11-06 09:50:00,300.92,301.59,300.92,301.59,2221.0,265.3732,265.964,265.3732,265.964,2221.0
2017-11-06 09:55:00,301.56,301.68,301.55,301.68,460.0,265.9376,266.0434,265.9287,266.0434,460.0
2017-11-06 10:00:00,301.7,301.75,301.22,301.28,2029.0,266.061,266.1051,265.6377,265.6906,2029.0
2017-11-06 10:05:00,301.32,301.46,301.27,301.3,700.0,265.7259,265.8494,265.6818,265.7083,700.0
2017-11-06 10:10:00,301.27,301.35,301.07,301.27,4685.0,265.6818,265.7524,265.5054,265.6818,4685.0
2017-11-06 10:15:00,301.23,301.34,300.91,300.92,1600.0,265.6465,265.7435,265.3643,265.3732,1600.0
2017-11-06 10:20:00,300.97,300.97,300.62,300.64,3235.0,265.4173,265.4173,265.1086,265.1262,3235.0
2017-11-06 10:25:00,300.81,301.22,300.81,300.96,2800.0,265.2762,265.6377,265.2762,265.4084,2800.0
2017-11-06 10:30:00,301.14,301.22,300.96,301.08,4617.0,265.5672,265.6377,265.4084,265.5143,4617.0
2017-11-06 10:35:00,301.01,301.53,301.0,301.38,1770.0,265.4525,265.9111,265.4437,265.7788,1770.0
2017-11-06 10:40:00,301.44,301.45,301.24,301.37,600.0,265.8317,265.8405,265.6554,265.77,600.0
2017-11-06 10:45:00,301.51,301.55,301.41,301.49,2095.0,265.8935,265.9287,265.8053,265.8758,2095.0
2017-11-06 10:50:00,301.49,302.06,301.48,302.06,1889.0,265.8758,266.3785,265.867,266.3785,1889.0
2017-11-06 10:55:00,302.09,302.21,301.75,302.21,4135.0,266.4049,266.5108,266.1051,266.5108,4135.0
2017-11-06 11:00:00,302.01,302.6,302.01,302.46,1975.0,266.3344,266.8547,266.3344,266.7312,1975.0
2017-11-06 11:05:00,302.5,302.83,302.39,302.39,8224.0,266.7665,267.0575,266.6695,266.6695,8224.0
2017-11-06 11:10:00,302.54,302.77,302.52,302.77,6765.0,266.8018,267.0046,266.7842,267.0046,6765.0
2017-11-06 11:15:00,302.84,302.86,302.54,302.73,2432.0,267.0664,267.084,266.8018,266.9693,2432.0
2017-11-06 11:20:00,302.55,302.75,302.48,302.66,2832.0,266.8106,266.987,266.7489,266.9076,2832.0
2017-11-06 11:25:00,302.66,302.68,302.39,302.53,2013.0,266.9076,266.9253,266.6695,266.793,2013.0
2017-11-06 11:30:00,302.56,302.86,302.56,302.81,2816.0,266.8194,267.084,266.8194,267.0399,2816.0
2017-11-06 11:35:00,302.91,303.32,302.8,303.14,1800.0,267.1281,267.4897,267.0311,267.3309,1800.0
2017-11-06 11:40:00,303.15,303.2,302.89,303.17,4091.0,267.3397,267.3838,267.1104,267.3574,4091.0
2017-11-06 11:45:00,303.18,303.49,303.07,303.07,3441.0,267.3662,267.6396,267.2692,267.2692,3441.0
2017-11-06 11:50:00,302.91,302.91,302.69,302.76,800.0,267.1281,267.1281,266.9341,266.9958,800.0
2017-11-06 11:55:00,302.81,302.81,302.58,302.58,1531.0,267.0399,267.0399,266.8371,266.8371,1531.0
2017-11-06 12:00:00,302.55,302.66,302.46,302.47,978.0,266.8106,266.9076,266.7312,266.7401,978.0
2017-11-06 12:05:00,302.54,302.66,302.39,302.56,1916.0,266.8018,266.9076,266.6695,266.8194,1916.0
2017-11-06 12:10:00,302.56,302.69,302.28,302.35,1222.0,266.8194,266.9341,266.5725,266.6342,1222.0
2017-11-06 12:15:00,302.52,302.74,302.52,302.65,1100.0,266.7842,266.9782,266.7842,266.8988,1100.0
2017-11-06 12:20:00,302.65,302.7,302.65,302.7,800.0,266.8988,266.9429,266.8988,266.9429,800.0
2017-11-06 12:25:00,302.54,302.73,302.47,302.69,1735.0,266.8018,266.9693,266.7401,266.9341,1735.0
2017-11-06 12:30:00,302.66,302.73,302.66,302.7,1008.0,266.9076,266.9693,266.9076,266.9429,1008.0
2017-11-06 12:35:00,302.71,302.77,302.62,302.67,1203.0,266.9517,267.0046,266.8723,266.9164,1203.0
2017-11-06 12:40:00,302.56,302.73,302.46,302.72,1200.0,266.8194,266.9693,266.7312,266.9605,1200.0
2017-11-06 12:45:00,302.71,302.71,302.55,302.68,1316.0,266.9517,266.9517,266.8106,266.9253,1316.0
2017-11-06 12:50:00,302.61,302.74,302.6,302.69,2400.0,266.8635,266.9782,266.8547,266.9341,2400.0
2017-11-06 12:55:00,302.68,302.75,302.63,302.73,1310.0,266.9253,266.987,266.8812,266.9693,1310.0
2017-11-06 13:00:00,302.76,302.81,302.74,302.81,1076.0,266.9958,267.0399,266.9782,267.0399,1076.0
2017-11-06 13:05:00,302.79,302.88,302.77,302.85,1961.0,267.0223,267.1016,267.0046,267.0752,1961.0
2017-11-06 13:10:00,302.8,302.88,302.78,302.88,1900.0,267.0311,267.1016,267.0134,267.1016,1900.0
2017-11-06 13:15:00,302.81,302.88,302.72,302.79,780.0,267.0399,267.1016,266.9605,267.0223,780.0
2017-11-06 13:20:00,302.89,302.89,302.78,302.86,900.0,267.1104,267.1104,267.0134,267.084,900.0
2017-11-06 13:25:00,302.9,302.9,302.75,302.88,800.0,267.1193,267.1193,266.987,267.1016,800.0
2017-11-06 13:30:00,302.94,302.94,302.66,302.67,1675.0,267.1545,267.1545,266.9076,266.9164,1675.0
2017-11-06 13:35:00,302.69,302.94,302.59,302.88,3262.0,266.9341,267.1545,266.8459,267.1016,3262.0
2017-11-06 13:40:00,302.82,302.91,302.77,302.86,2600.0,267.0487,267.1281,267.0046,267.084,2600.0
2017-11-06 13:45:00,302.85,302.92,302.74,302.76,2693.0,267.0752,267.1369,266.9782,266.9958,2693.0
2017-11-06 13:50:00,302.8,302.85,302.59,302.59,2600.0,267.0311,267.0752,266.8459,266.8459,2600.0
2017-11-06 13:55:00,302.63,302.7,302.56,302.67,2118.0,266.8812,266.9429,266.8194,266.9164,2118.0
2017-11-06 14:00:00,302.77,302.77,302.53,302.57,1815.0,267.0046,267.0046,266.793,266.8282,1815.0
2017-11-06 14:05:00,302.66,302.66,302.53,302.65,1600.0,266.9076,266.9076,266.793,266.8988,1600.0
2017-11-06 14:10:00,302.53,302.56,302.2,302.36,11380.0,266.793,266.8194,266.502,266.6431,11380.0
2017-11-06 14:15:00,302.37,302.37,302.01,302.07,1666.0,266.6519,266.6519,266.3344,266.3873,1666.0
2017-11-06 14:20:00,302.0,302.09,302.0,302.09,400.0,266.3256,266.4049,266.3256,266.4049,400.0
2017-11-06 14:25:00,302.2,302.2,301.84,301.84,1020.0,266.502,266.502,266.1845,266.1845,1020.0
2017-11-06 14:30:00,301.99,302.08,301.96,302.0,1336.0,266.3168,266.3961,266.2903,266.3256,1336.0
2017-11-06 14:35:00,301.93,302.06,301.87,301.95,1001.0,266.2638,266.3785,266.2109,266.2815,1001.0
2017-11-06 14:40:00,302.07,302.09,301.92,301.96,4498.0,266.3873,266.4049,266.255,266.2903,4498.0
2017-11-06 14:45:00,301.97,302.02,301.56,301.56,2390.0,266.2991,266.3432,265.9376,265.9376,2390.0
2017-11-06 14:50:00,301.67,301.82,301.61,301.82,2715.0,266.0346,266.1668,265.9816,266.1668,2715.0
2017-11-06 14:55:00,301.7,301.97,301.7,301.88,3765.0,266.061,266.2991,266.061,266.2198,3765.0
2017-11-06 15:00:00,301.88,301.99,301.79,301.97,2500.0,266.2198,266.3168,266.1404,266.2991,2500.0
2017-11-06 15:05:00,301.87,301.93,301.61,301.72,1797.0,266.2109,266.2638,265.9816,266.0787,1797.0
2017-11-06 15:10:00,301.7,301.88,301.7,301.88,2702.0,266.061,266.2198,266.061,266.2198,2702.0
2017-11-06 15:15:00,301.99,302.01,301.75,301.89,3237.0,266.3168,266.3344,266.1051,266.2286,3237.0
2017-11-06 15:20:00,301.93,301.94,301.8,301.85,2153.0,266.2638,266.2727,266.1492,266.1933,2153.0
2017-11-06 15:25:00,301.8,301.95,301.78,301.88,2400.0,266.1492,266.2815,266.1316,266.2198,2400.0
2017-11-06 15:30:00,301.88,302.09,301.78,302.09,5650.0,266.2198,266.4049,266.1316,266.4049,5650.0
2017-11-06 15:35:00,302.16,302.16,302.02,302.06,3200.0,266.4667,266.4667,266.3432,266.3785,3200.0
2017-11-06 15:40:00,302.06,302.09,301.88,302.03,5603.0,266.3785,266.4049,266.2198,266.352,5603.0
2017-11-06 15:45:00,301.95,302.13,301.95,302.05,7341.0,266.2815,266.4402,266.2815,266.3697,7341.0
2017-11-06 15:50:00,301.96,302.08,301.84,302.08,8901.0,266.2903,266.3961,266.1845,266.3961,8901.0
2017-11-06 15:55:00,302.08,302.09,301.86,301.86,23359.0,266.3961,266.4049,266.2021,266.2021,23359.0
2017-11-07 09:30:00,301.99,303.48,301.99,303.48,8858.0,266.3168,267.6308,266.3168,267.6308,8858.0
2017-11-07 09:35:00,302.84,304.56,302.84,303.92,5340.0,267.0664,268.5832,267.0664,268.0188,5340.0
2017-11-07 09:40:00,304.43,304.58,303.46,303.63,7789.0,268.4685,268.6008,267.6131,267.763,7789.0
2017-11-07 09:45:00,303.32,304.34,303.32,303.57,4462.0,267.4897,268.3892,267.4897,267.7101,4462.0
2017-11-07 09:50:00,303.85,304.35,303.6,304.0,7140.0,267.957,268.398,267.7366,268.0893,7140.0
2017-11-07 09:55:00,303.69,303.97,303.47,303.49,5557.0,267.8159,268.0629,267.6219,267.6396,5557.0
2017-11-07 10:00:00,303.63,303.84,303.38,303.72,3155.0,267.763,267.9482,267.5426,267.8424,3155.0
2017-11-07 10:05:00,303.84,304.14,303.8,303.81,7696.0,267.9482,268.2128,267.913,267.9218,7696.0
2017-11-07 10:10:00,303.58,304.36,303.58,303.91,3904.0,267.7189,268.4068,267.7189,268.01,3904.0
2017-11-07 10:15:00,303.87,304.28,303.87,304.18,6821.0,267.9747,268.3362,267.9747,268.2481,6821.0
2017-11-07 10:20:00,304.19,304.2,303.6,303.67,5380.0,268.2569,268.2657,267.7366,267.7983,5380.0
2017-11-07 10:25:00,303.6,303.69,303.22,303.57,11829.0,267.7366,267.8159,267.4015,267.7101,11829.0
2017-11-07 10:30:00,303.7,304.14,303.7,304.14,5817.0,267.8248,268.2128,267.8248,268.2128,5817.0
2017-11-07 10:35:00,304.11,304.67,304.11,304.31,3600.0,268.1863,268.6802,268.1863,268.3627,3600.0
2017-11-07 10:40:00,304.11,304.53,304.1,304.46,3168.0,268.1863,268.5567,268.1775,268.495,3168.0
2017-11-07 10:45:00,304.24,304.4,304.1,304.25,3216.0,268.301,268.4421,268.1775,268.3098,3216.0
2017-11-07 10:50:00,304.32,304.33,303.84,303.84,2900.0,268.3715,268.3803,267.9482,267.9482,2900.0
2017-11-07 10:55:00,303.8,303.94,303.38,303.84,4959.0,267.913,268.0364,267.5426,267.9482,4959.0
2017-11-07 11:00:00,303.86,304.17,303.85,304.16,1000.0,267.9659,268.2392,267.957,268.2304,1000.0
2017-11-07 11:05:00,304.01,304.09,303.48,303.48,2807.0,268.0981,268.1687,267.6308,267.6308,2807.0
2017-11-07 11:10:00,303.56,303.65,303.22,303.62,2000.0,267.7013,267.7807,267.4015,267.7542,2000.0
2017-11-07 11:15:00,303.66,303.72,303.44,303.5,1600.0,267.7895,267.8424,267.5955,267.6484,1600.0
2017-11-07 11:20:00,303.49,303.77,303.41,303.53,5300.0,267.6396,267.8865,267.569,267.6748,5300.0
2017-11-07 11:25:00,303.44,303.67,303.37,303.37,1352.0,267.5955,267.7983,267.5337,267.5337,1352.0
2017-11-07 11:30:00,303.61,303.71,303.49,303.57,2600.0,267.7454,267.8336,267.6396,267.7101,2600.0
2017-11-07 11:35:00,303.63,303.85,303.61,303.79,1468.0,267.763,267.957,267.7454,267.9041,1468.0
2017-11-07 11:40:00,303.76,303.77,303.45,303.52,1900.0,267.8777,267.8865,267.6043,267.666,1900.0
2017-11-07 11:45:00,303.58,303.93,303.58,303.8,3000.0,267.7189,268.0276,267.7189,267.913,3000.0
2017-11-07 11:50:00,303.97,303.98,303.83,303.88,2500.0,268.0629,268.0717,267.9394,267.9835,2500.0
2017-11-07 11:55:00,303.89,303.97,303.66,303.78,3664.0,267.9923,268.0629,267.7895,267.8953,3664.0
2017-11-07 12:00:00,303.67,303.72,303.54,303.59,2435.0,267.7983,267.8424,267.6837,267.7278,2435.0
2017-11-07 12:05:00,303.57,303.63,303.21,303.53,3500.0,267.7101,267.763,267.3926,267.6748,3500.0
2017-11-07 12:10:00,303.47,303.47,302.95,303.03,2600.0,267.6219,267.6219,267.1634,267.2339,2600.0
2017-11-07 12:15:00,302.95,303.01,302.81,302.82,2140.0,267.1634,267.2163,267.0399,267.0487,2140.0
2017-11-07 12:20:00,302.77,302.83,302.75,302.8,2309.0,267.0046,267.0575,266.987,267.0311,2309.0
2017-11-07 12:25:00,302.83,303.08,302.76,303.08,4432.0,267.0575,267.278,266.9958,267.278,4432.0
2017-11-07 12:30:00,303.04,303.12,302.96,303.12,3269.0,267.2427,267.3133,267.1722,267.3133,3269.0
2017-11-07 12:35:00,303.11,303.11,302.99,303.1,2200.0,267.3045,267.3045,267.1986,267.2956,2200.0
2017-11-07 12:40:00,303.12,303.17,303.0,303.06,3918.0,267.3133,267.3574,267.2075,267.2604,3918.0
2017-11-07 12:45:00,303.15,303.31,303.13,303.13,2600.0,267.3397,267.4808,267.3221,267.3221,2600.0
2017-11-07 12:50:00,303.26,303.35,303.1,303.12,3647.0,267.4367,267.5161,267.2956,267.3133,3647.0
2017-11-07 12:55:00,303.19,303.23,303.06,303.08,1400.0,267.375,267.4103,267.2604,267.278,1400.0
2017-11-07 13:00:00,303.08,303.21,303.04,303.18,1000.0,267.278,267.3926,267.2427,267.3662,1000.0
2017-11-07 13:05:00,303.05,303.21,303.01,303.01,1324.0,267.2515,267.3926,267.2163,267.2163,1324.0
2017-11-07 13:10:00,303.01,303.01,302.8,302.8,800.0,267.2163,267.2163,267.0311,267.0311,800.0
2017-11-07 13:15:00,302.8,302.98,302.75,302.92,800.0,267.0311,267.1898,266.987,267.1369,800.0
2017-11-07 13:20:00,302.87,302.88,302.81,302.85,433.0,267.0928,267.1016,267.0399,267.0752,433.0
2017-11-07 13:25:00,302.93,303.01,302.89,303.0,1229.0,267.1457,267.2163,267.1104,267.2075,1229.0
2017-11-07 13:30:00,303.13,303.24,303.01,303.22,12862.0,267.3221,267.4191,267.2163,267.4015,12862.0
2017-11-07 13:35:00,303.08,303.29,303.04,303.27,5794.0,267.278,267.4632,267.2427,267.4456,5794.0
2017-11-07 13:40:00,303.35,303.39,303.3,303.36,900.0,267.5161,267.5514,267.472,267.5249,900.0
2017-11-07 13:45:00,303.37,303.47,303.32,303.35,1662.0,267.5337,267.6219,267.4897,267.5161,1662.0
2017-11-07 13:50:00,303.34,303.51,303.34,303.51,1579.0,267.5073,267.6572,267.5073,267.6572,1579.0
2017-11-07 13:55:00,303.51,303.51,303.34,303.34,1143.0,267.6572,267.6572,267.5073,267.5073,1143.0
2017-11-07 14:00:00,303.35,303.36,303.25,303.32,989.0,267.5161,267.5249,267.4279,267.4897,989.0
2017-11-07 14:05:00,303.28,303.37,303.25,303.25,4592.0,267.4544,267.5337,267.4279,267.4279,4592.0
2017-11-07 14:10:00,303.25,303.3,303.25,303.25,6951.0,267.4279,267.472,267.4279,267.4279,6951.0
2017-11-07 14:15:00,303.15,303.26,303.09,303.09,2330.0,267.3397,267.4367,267.2868,267.2868,2330.0
2017-11-07 14:20:00,303.24,303.24,303.07,303.09,720.0,267.4191,267.4191,267.2692,267.2868,720.0
2017-11-07 14:25:00,303.1,303.1,302.88,302.88,1200.0,267.2956,267.2956,267.1016,267.1016,1200.0
2017-11-07 14:30:00,302.85,302.87,302.73,302.73,700.0,267.0752,267.0928,266.9693,266.9693,700.0
2017-11-07 14:35:00,302.71,302.93,302.69,302.89,2168.0,266.9517,267.1457,266.9341,267.1104,2168.0
2017-11-07 14:40:00,302.84,302.84,302.75,302.75,1300.0,267.0664,267.0664,266.987,266.987,1300.0
2017-11-07 14:45:00,302.7,302.77,302.69,302.77,1358.0,266.9429,267.0046,266.9341,267.0046,1358.0
2017-11-07 14:50:00,302.71,302.73,302.68,302.72,1029.0,266.9517,266.9693,266.9253,266.9605,1029.0
2017-11-07 14:55:00,302.83,302.83,302.62,302.71,1995.0,267.0575,267.0575,266.8723,266.9517,1995.0
2017-11-07 15:00:00,302.72,302.98,302.72,302.85,2000.0,266.9605,267.1898,266.9605,267.0752,2000.0
2017-11-07 15:05:00,302.88,303.0,302.88,303.0,1600.0,267.1016,267.2075,267.1016,267.2075,1600.0
2017-11-07 15:10:00,303.02,303.02,302.89,302.9,1600.0,267.2251,267.2251,267.1104,267.1193,1600.0
2017-11-07 15:15:00,302.98,302.98,302.85,302.91,1000.0,267.1898,267.1898,267.0752,267.1281,1000.0
2017-11-07 15:20:00,302.96,303.03,302.89,303.03,1941.0,267.1722,267.2339,267.1104,267.2339,1941.0
2017-11-07 15:25:00,303.07,303.13,303.0,303.13,3382.0,267.2692,267.3221,267.2075,267.3221,3382.0
2017-11-07 15:30:00,303.13,303.19,303.0,303.0,1619.0,267.3221,267.375,267.2075,267.2075,1619.0
2017-11-07 15:35:00,303.02,303.23,303.02,303.11,2500.0,267.2251,267.4103,267.2251,267.3045,2500.0
2017-11-07 15:40:00,303.12,303.14,302.99,303.14,1700.0,267.3133,267.3309,267.1986,267.3309,1700.0
2017-11-07 15:45:00,303.04,303.04,302.66,302.93,11060.0,267.2427,267.2427,266.9076,267.1457,11060.0
2017-11-07 15:50:00,302.99,303.13,302.96,303.07,5055.0,267.1986,267.3221,267.1722,267.2692,5055.0
2017-11-07 15:55:00,303.03,303.36,303.0,303.31,12118.0,267.2339,267.5249,267.2075,267.4808,12118.0
2017-11-08 09:30:00,303.3,304.19,303.3,303.82,7367.0,267.472,268.2569,267.472,267.9306,7367.0
2017-11-08 09:35:00,303.92,304.23,303.72,304.23,2005.0,268.0188,268.2922,267.8424,268.2922,2005.0
2017-11-08 09:40:00,304.06,304.25,303.88,303.93,5711.0,268.1422,268.3098,267.9835,268.0276,5711.0
2017-11-08 09:45:00,304.2,304.25,303.43,303.43,3304.0,268.2657,268.3098,267.5867,267.5867,3304.0
2017-11-08 09:50:00,303.44,303.44,303.12,303.16,2231.0,267.5955,267.5955,267.3133,267.3486,2231.0
2017-11-08 09:55:00,303.29,303.39,302.98,302.98,3300.0,267.4632,267.5514,267.1898,267.1898,3300.0
2017-11-08 10:00:00,303.09,303.16,302.72,302.72,4432.0,267.2868,267.3486,266.9605,266.9605,4432.0
2017-11-08 10:05:00,302.96,302.96,302.65,302.89,3608.0,267.1722,267.1722,266.8988,267.1104,3608.0
2017-11-08 10:10:00,302.9,303.19,302.74,303.09,5520.0,267.1193,267.375,266.9782,267.2868,5520.0
2017-11-08 10:15:00,303.21,303.21,302.81,302.81,975.0,267.3926,267.3926,267.0399,267.0399,975.0
2017-11-08 10:20:00,302.96,302.96,302.63,302.77,817.0,267.1722,267.1722,266.8812,267.0046,817.0
2017-11-08 10:25:00,302.62,302.76,302.57,302.66,1593.0,266.8723,266.9958,266.8282,266.9076,1593.0
2017-11-08 10:30:00,302.74,303.15,302.69,303.05,2972.0,266.9782,267.3397,266.9341,267.2515,2972.0
2017-11-08 10:35:00,303.06,303.08,302.5,302.51,10439.0,267.2604,267.278,266.7665,266.7753,10439.0
2017-11-08 10:40:00,302.73,302.93,302.61,302.9,10130.0,266.9693,267.1457,266.8635,267.1193,10130.0
2017-11-08 10:45:00,302.91,302.96,302.79,302.8,10654.0,267.1281,267.1722,267.0223,267.0311,10654.0
2017-11-08 10:50:00,302.86,303.08,302.74,303.08,12817.0,267.084,267.278,266.9782,267.278,12817.0
2017-11-08 10:55:00,303.0,303.53,303.0,303.27,3157.0,267.2075,267.6748,267.2075,267.4456,3157.0
2017-11-08 11:00:00,303.4,303.4,303.29,303.3,1715.0,267.5602,267.5602,267.4632,267.472,1715.0
2017-11-08 11:05:00,303.31,303.33,303.06,303.07,2600.0,267.4808,267.4985,267.2604,267.2692,2600.0
2017-11-08 11:10:00,303.11,303.29,303.01,303.23,2900.0,267.3045,267.4632,267.2163,267.4103,2900.0
2017-11-08 11:15:00,303.32,303.44,303.29,303.44,1100.0,267.4897,267.5955,267.4632,267.5955,1100.0
2017-11-08 11:20:00,303.43,303.76,303.43,303.75,2922.0,267.5867,267.8777,267.5867,267.8689,2922.0
2017-11-08 11:25:00,303.69,303.78,303.65,303.68,2100.0,267.8159,267.8953,267.7807,267.8071,2100.0
2017-11-08 11:30:00,303.64,303.64,303.15,303.15,1700.0,267.7719,267.7719,267.3397,267.3397,1700.0
2017-11-08 11:35:00,303.11,303.24,303.04,303.24,1820.0,267.3045,267.4191,267.2427,267.4191,1820.0
2017-11-08 11:40:00,303.32,303.87,303.3,303.86,3630.0,267.4897,267.9747,267.472,267.9659,3630.0
2017-11-08 11:45:00,303.72,303.77,303.72,303.75,1028.0,267.8424,267.8865,267.8424,267.8689,1028.0
2017-11-08 11:50:00,303.71,303.79,303.46,303.74,5035.0,267.8336,267.9041,267.6131,267.86,5035.0
2017-11-08 11:55:00,303.6,303.8,303.45,303.55,4020.0,267.7366,267.913,267.6043,267.6925,4020.0
2017-11-08 12:00:00,303.57,303.77,303.23,303.77,4440.0,267.7101,267.8865,267.4103,267.8865,4440.0
2017-11-08 12:05:00,303.88,304.04,303.62,303.84,6264.0,267.9835,268.1246,267.7542,267.9482,6264.0
2017-11-08 12:10:00,303.72,303.89,303.72,303.78,1500.0,267.8424,267.9923,267.8424,267.8953,1500.0
2017-11-08 12:15:00,303.8,303.92,303.55,303.55,1982.0,267.913,268.0188,267.6925,267.6925,1982.0
2017-11-08 12:20:00,303.47,303.75,303.21,303.75,1053.0,267.6219,267.8689,267.3926,267.8689,1053.0
2017-11-08 12:25:00,303.62,303.62,303.62,303.62,100.0,267.7542,267.7542,267.7542,267.7542,100.0
2017-11-08 12:30:00,303.63,303.63,303.62,303.63,172.0,267.763,267.763,267.7542,267.763,172.0
2017-11-08 12:35:00,303.65,303.68,303.5,303.5,1000.0,267.7807,267.8071,267.6484,267.6484,1000.0
2017-11-08 12:40:00,303.54,303.54,303.5,303.5,1200.0,267.6837,267.6837,267.6484,267.6484,1200.0
2017-11-08 12:45:00,303.51,303.56,303.08,303.18,3118.0,267.6572,267.7013,267.278,267.3662,3118.0
2017-11-08 12:50:00,303.24,303.32,302.84,302.85,7486.0,267.4191,267.4897,267.0664,267.0752,7486.0
2017-11-08 12:55:00,302.9,302.99,302.75,302.99,15813.0,267.1193,267.1986,266.987,267.1986,15813.0
2017-11-08 13:00:00,302.99,303.23,302.94,303.22,8476.0,267.1986,267.4103,267.1545,267.4015,8476.0
2017-11-08 13:05:00,303.26,303.38,303.14,303.16,4155.0,267.4367,267.5426,267.3309,267.3486,4155.0
2017-11-08 13:10:00,303.26,303.3,303.02,303.03,3602.0,267.4367,267.472,267.2251,267.2339,3602.0
2017-11-08 13:15:00,303.21,303.3,303.1,303.13,4973.0,267.3926,267.472,267.2956,267.3221,4973.0
2017-11-08 13:20:00,303.22,303.28,303.01,303.12,3587.0,267.4015,267.4544,267.2163,267.3133,3587.0
2017-11-08 13:25:00,303.12,303.16,302.88,303.01,3500.0,267.3133,267.3486,267.1016,267.2163,3500.0
2017-11-08 13:30:00,302.97,303.12,302.96,302.98,3200.0,267.181,267.3133,267.1722,267.1898,3200.0
2017-11-08 13:35:00,303.04,303.05,302.77,302.77,2350.0,267.2427,267.2515,267.0046,267.0046,2350.0
2017-11-08 13:40:00,302.96,302.97,302.73,302.78,5490.0,267.1722,267.181,266.9693,267.0134,5490.0
2017-11-08 13:45:00,302.82,302.84,302.79,302.81,1928.0,267.0487,267.0664,267.0223,267.0399,1928.0
2017-11-08 13:50:00,302.82,302.85,302.77,302.78,1085.0,267.0487,267.0752,267.0046,267.0134,1085.0
2017-11-08 13:55:00,302.74,302.81,302.56,302.69,1914.0,266.9782,267.0399,266.8194,266.9341,1914.0
2017-11-08 14:00:00,302.66,302.84,302.66,302.78,1900.0,266.9076,267.0664,266.9076,267.0134,1900.0
2017-11-08 14:05:00,302.73,302.93,302.69,302.85,13355.0,266.9693,267.1457,266.9341,267.0752,13355.0
2017-11-08 14:10:00,302.7,302.86,302.67,302.8,1900.0,266.9429,267.084,266.9164,267.0311,1900.0
2017-11-08 14:15:00,302.87,302.91,302.83,302.91,1900.0,267.0928,267.1281,267.0575,267.1281,1900.0
2017-11-08 14:20:00,302.92,303.09,302.91,302.99,2021.0,267.1369,267.2868,267.1281,267.1986,2021.0
2017-11-08 14:25:00,303.0,303.04,302.9,303.0,5656.0,267.2075,267.2427,267.1193,267.2075,5656.0
2017-11-08 14:30:00,303.03,303.12,302.97,302.97,3600.0,267.2339,267.3133,267.181,267.181,3600.0
2017-11-08 14:35:00,303.04,303.15,302.91,303.15,7453.0,267.2427,267.3397,267.1281,267.3397,7453.0
2017-11-08 14:40:00,303.19,303.2,302.73,302.73,4223.0,267.375,267.3838,266.9693,266.9693,4223.0
2017-11-08 14:45:00,302.89,303.07,302.84,302.95,1505.0,267.1104,267.2692,267.0664,267.1634,1505.0
2017-11-08 14:50:00,302.92,302.96,302.81,302.9,3467.0,267.1369,267.1722,267.0399,267.1193,3467.0
2017-11-08 14:55:00,302.91,303.08,302.78,303.08,5004.0,267.1281,267.278,267.0134,267.278,5004.0
2017-11-08 15:00:00,303.09,303.14,303.01,303.1,2600.0,267.2868,267.3309,267.2163,267.2956,2600.0
2017-11-08 15:05:00,303.09,303.16,303.03,303.1,1800.0,267.2868,267.3486,267.2339,267.2956,1800.0
2017-11-08 15:10:00,303.18,303.18,303.04,303.11,2800.0,267.3662,267.3662,267.2427,267.3045,2800.0
2017-11-08 15:15:00,303.06,303.15,303.06,303.11,605.0,267.2604,267.3397,267.2604,267.3045,605.0
2017-11-08 15:20:00,303.12,303.29,303.09,303.23,1800.0,267.3133,267.4632,267.2868,267.4103,1800.0
2017-11-08 15:25:00,303.23,303.4,303.15,303.25,4153.0,267.4103,267.5602,267.3397,267.4279,4153.0
2017-11-08 15:30:00,303.25,303.3,303.1,303.3,3177.0,267.4279,267.472,267.2956,267.472,3177.0
2017-11-08 15:35:00,303.36,303.57,303.33,303.53,1770.0,267.5249,267.7101,267.4985,267.6748,1770.0
2017-11-08 15:40:00,303.5,303.54,303.42,303.43,5680.0,267.6484,267.6837,267.5778,267.5867,5680.0
2017-11-08 15:45:00,303.52,303.52,303.1,303.1,8597.0,267.666,267.666,267.2956,267.2956,8597.0
2017-11-08 15:50:00,303.16,303.2,303.08,303.13,7827.0,267.3486,267.3838,267.278,267.3221,7827.0
2017-11-08 15:55:00,303.16,303.4,303.09,303.35,12880.0,267.3486,267.5602,267.2868,267.5161,12880.0
2017-11-09 09:30:00,302.87,303.15,302.64,302.85,7219.0,267.0928,267.3397,266.89,267.0752,7219.0
2017-11-09 09:35:00,303.23,303.58,302.87,303.13,3375.0,267.4103,267.7189,267.0928,267.3221,3375.0
2017-11-09 09:40:00,302.84,302.96,302.34,302.34,1400.0,267.0664,267.1722,266.6254,266.6254,1400.0
2017-11-09 09:45:00,302.13,302.4,301.51,301.51,2500.0,266.4402,266.6783,265.8935,265.8935,2500.0
2017-11-09 09:50:00,301.58,302.28,301.57,301.78,4982.0,265.9552,266.5725,265.9464,266.1316,4982.0
2017-11-09 09:55:00,301.87,302.23,301.73,301.92,7000.0,266.2109,266.5284,266.0875,266.255,7000.0
2017-11-09 10:00:00,301.74,302.77,301.74,302.15,4376.0,266.0963,267.0046,266.0963,266.4579,4376.0
2017-11-09 10:05:00,301.9,301.98,301.03,301.03,8152.0,266.2374,266.3079,265.4702,265.4702,8152.0
2017-11-09 10:10:00,300.93,301.19,300.7,300.88,2227.0,265.382,265.6113,265.1791,265.3379,2227.0
2017-11-09 10:15:00,300.78,300.84,300.35,300.76,3920.0,265.2497,265.3026,264.8705,265.2321,3920.0
2017-11-09 10:20:00,300.46,300.71,299.89,300.07,6702.0,264.9675,265.188,264.4648,264.6236,6702.0
2017-11-09 10:25:00,299.57,300.08,299.48,299.7,3370.0,264.1826,264.6324,264.1033,264.2973,3370.0
2017-11-09 10:30:00,300.09,300.21,299.75,299.9,6147.0,264.6412,264.747,264.3414,264.4736,6147.0
2017-11-09 10:35:00,299.98,300.12,299.81,300.09,5161.0,264.5442,264.6677,264.3943,264.6412,5161.0
2017-11-09 10:40:00,300.04,300.05,299.61,299.63,5208.0,264.5971,264.6059,264.2179,264.2355,5208.0
2017-11-09 10:45:00,299.53,300.15,299.51,300.0,5799.0,264.1474,264.6941,264.1297,264.5618,5799.0
2017-11-09 10:50:00,300.04,300.22,299.77,300.0,5320.0,264.5971,264.7558,264.359,264.5618,5320.0
2017-11-09 10:55:00,300.0,300.22,299.73,300.14,6018.0,264.5618,264.7558,264.3237,264.6853,6018.0
2017-11-09 11:00:00,300.1,300.23,299.95,300.23,4100.0,264.65,264.7647,264.5177,264.7647,4100.0
2017-11-09 11:05:00,300.4,300.8,300.38,300.79,3350.0,264.9146,265.2673,264.8969,265.2585,3350.0
2017-11-09 11:10:00,300.77,300.77,300.17,300.32,2840.0,265.2409,265.2409,264.7118,264.844,2840.0
2017-11-09 11:15:00,300.3,300.46,300.21,300.28,2600.0,264.8264,264.9675,264.747,264.8088,2600.0
2017-11-09 11:20:00,300.31,300.47,300.13,300.35,7299.0,264.8352,264.9763,264.6765,264.8705,7299.0
2017-11-09 11:25:00,300.38,300.53,300.27,300.33,5045.0,264.8969,265.0292,264.7999,264.8529,5045.0
2017-11-09 11:30:00,300.33,300.55,300.24,300.38,4936.0,264.8529,265.0469,264.7735,264.8969,4936.0
2017-11-09 11:35:00,300.17,300.25,299.96,300.13,2390.0,264.7118,264.7823,264.5266,264.6765,2390.0
2017-11-09 11:40:00,300.12,300.12,299.83,300.0,1745.0,264.6677,264.6677,264.4119,264.5618,1745.0
2017-11-09 11:45:00,299.8,299.8,299.53,299.55,2200.0,264.3855,264.3855,264.1474,264.165,2200.0
2017-11-09 11:50:00,299.56,299.78,299.4,299.53,3080.0,264.1738,264.3678,264.0327,264.1474,3080.0
2017-11-09 11:55:00,299.61,299.62,299.45,299.46,1218.0,264.2179,264.2267,264.0768,264.0856,1218.0
2017-11-09 12:00:00,299.68,299.68,299.08,299.22,1800.0,264.2796,264.2796,263.7505,263.874,1800.0
2017-11-09 12:05:00,299.3,299.54,299.21,299.54,1927.0,263.9445,264.1562,263.8652,264.1562,1927.0
2017-11-09 12:10:00,299.65,299.65,298.91,299.1,2892.0,264.2532,264.2532,263.6006,263.7681,2892.0
2017-11-09 12:15:00,298.59,299.17,298.58,299.05,1590.0,263.3184,263.8299,263.3096,263.7241,1590.0
2017-11-09 12:20:00,299.18,299.18,298.92,299.01,700.0,263.8387,263.8387,263.6094,263.6888,700.0
2017-11-09 12:25:00,299.02,299.07,298.84,298.84,1066.0,263.6976,263.7417,263.5389,263.5389,1066.0
2017-11-09 12:30:00,298.97,298.97,298.47,298.56,2751.0,263.6535,263.6535,263.2126,263.2919,2751.0
2017-11-09 12:35:00,298.5,298.83,298.5,298.78,1055.0,263.239,263.53,263.239,263.4859,1055.0
2017-11-09 12:40:00,298.86,298.93,298.75,298.75,600.0,263.5565,263.6182,263.4595,263.4595,600.0
2017-11-09 12:45:00,298.92,299.23,298.71,299.23,2199.0,263.6094,263.8828,263.4242,263.8828,2199.0
2017-11-09 12:50:00,299.22,299.32,299.08,299.32,800.0,263.874,263.9622,263.7505,263.9622,800.0
2017-11-09 12:55:00,299.32,299.32,298.93,298.96,1417.0,263.9622,263.9622,263.6182,263.6447,1417.0
2017-11-09 13:00:00,299.03,299.15,298.69,299.1,3122.0,263.7064,263.8122,263.4066,263.7681,3122.0
2017-11-09 13:05:00,299.17,299.17,299.0,299.06,300.0,263.8299,263.8299,263.68,263.7329,300.0
2017-11-09 13:10:00,299.16,299.46,299.14,299.23,1950.0,263.8211,264.0856,263.8034,263.8828,1950.0
2017-11-09 13:15:00,299.16,299.54,299.15,299.54,700.0,263.8211,264.1562,263.8122,264.1562,700.0
2017-11-09 13:20:00,299.4,299.5,299.22,299.22,2606.0,264.0327,264.1209,263.874,263.874,2606.0
2017-11-09 13:25:00,299.32,299.33,299.07,299.13,1501.0,263.9622,263.971,263.7417,263.7946,1501.0
2017-11-09 13:30:00,299.1,299.21,298.96,298.96,1400.0,263.7681,263.8652,263.6447,263.6447,1400.0
2017-11-09 13:35:00,299.0,299.1,298.8,298.8,3839.0,263.68,263.7681,263.5036,263.5036,3839.0
2017-11-09 13:40:00,298.73,298.73,298.55,298.62,4212.0,263.4419,263.4419,263.2831,263.3448,4212.0
2017-11-09 13:45:00,298.69,298.77,298.55,298.55,2408.0,263.4066,263.4771,263.2831,263.2831,2408.0
2017-11-09 13:50:00,298.59,298.6,298.21,298.25,3206.0,263.3184,263.3272,262.9833,263.0186,3206.0
2017-11-09 13:55:00,298.2,298.33,298.19,298.21,3618.0,262.9745,263.0891,262.9656,262.9833,3618.0
2017-11-09 14:00:00,298.19,298.73,298.1,298.11,5605.0,262.9656,263.4419,262.8863,262.8951,5605.0
2017-11-09 14:05:00,298.64,299.08,298.51,299.08,2976.0,263.3625,263.7505,263.2478,263.7505,2976.0
2017-11-09 14:10:00,298.93,299.02,298.82,298.85,4870.0,263.6182,263.6976,263.5212,263.5477,4870.0
2017-11-09 14:15:00,298.88,298.91,298.54,298.54,4200.0,263.5741,263.6006,263.2743,263.2743,4200.0
2017-11-09 14:20:00,298.61,298.67,298.13,298.34,9369.0,263.336,263.3889,262.9127,263.0979,9369.0
2017-11-09 14:25:00,298.53,298.67,298.53,298.67,2315.0,263.2655,263.3889,263.2655,263.3889,2315.0
2017-11-09 14:30:00,298.67,298.79,298.43,298.43,3072.0,263.3889,263.4948,263.1773,263.1773,3072.0
2017-11-09 14:35:00,298.34,298.35,298.09,298.31,3419.0,263.0979,263.1067,262.8775,263.0715,3419.0
2017-11-09 14:40:00,298.47,298.61,298.3,298.54,3028.0,263.2126,263.336,263.0627,263.2743,3028.0
2017-11-09 14:45:00,298.5,298.61,298.21,298.44,5500.0,263.239,263.336,262.9833,263.1861,5500.0
2017-11-09 14:50:00,298.43,298.51,298.18,298.26,7594.0,263.1773,263.2478,262.9568,263.0274,7594.0
2017-11-09 14:55:00,298.31,298.53,298.26,298.41,2300.0,263.0715,263.2655,263.0274,263.1597,2300.0
2017-11-09 15:00:00,298.5,299.0,298.49,299.0,4205.0,263.239,263.68,263.2302,263.68,4205.0
2017-11-09 15:05:00,298.93,299.03,298.92,299.01,1878.0,263.6182,263.7064,263.6094,263.6888,1878.0
2017-11-09 15:10:00,298.94,299.18,298.91,299.16,7685.0,263.627,263.8387,263.6006,263.8211,7685.0
2017-11-09 15:15:00,299.18,299.31,298.9,299.02,7429.0,263.8387,263.9533,263.5918,263.6976,7429.0
2017-11-09 15:20:00,298.82,299.0,298.46,298.61,3925.0,263.5212,263.68,263.2038,263.336,3925.0
2017-11-09 15:25:00,298.55,298.8,298.48,298.67,4262.0,263.2831,263.5036,263.2214,263.3889,4262.0
2017-11-09 15:30:00,298.78,298.99,298.78,298.86,3400.0,263.4859,263.6711,263.4859,263.5565,3400.0
2017-11-09 15:35:00,299.0,299.34,298.98,299.24,5825.0,263.68,263.9798,263.6623,263.8916,5825.0
2017-11-09 15:40:00,299.18,299.26,298.97,298.98,4757.0,263.8387,263.9092,263.6535,263.6623,4757.0
2017-11-09 15:45:00,299.07,299.18,299.0,299.11,2973.0,263.7417,263.8387,263.68,263.777,2973.0
2017-11-09 15:50:00,299.18,299.37,299.18,299.23,9303.0,263.8387,264.0063,263.8387,263.8828,9303.0
2017-11-09 15:55:00,299.24,299.32,299.03,299.15,22193.0,263.8916,263.9622,263.7064,263.8122,22193.0
2017-11-10 09:30:00,298.5,299.37,298.0,298.13,10557.0,263.239,264.0063,262.7981,262.9127,10557.0
2017-11-10 09:35:00,298.01,298.37,297.56,297.56,700.0,262.8069,263.1244,262.4101,262.4101,700.0
2017-11-10 09:40:00,298.01,298.07,298.01,298.06,325.0,262.8069,262.8598,262.8069,262.851,325.0
2017-11-10 09:45:00,298.03,298.8,297.76,298.79,4600.0,262.8245,263.5036,262.5864,263.4948,4600.0
2017-11-10 09:50:00,299.03,299.1,298.41,298.53,2510.0,263.7064,263.7681,263.1597,263.2655,2510.0
2017-11-10 09:55:00,298.37,298.61,298.3,298.3,913.0,263.1244,263.336,263.0627,263.0627,913.0
2017-11-10 10:00:00,298.34,298.34,297.95,297.95,1400.0,263.0979,263.0979,262.754,262.754,1400.0
2017-11-10 10:05:00,298.07,298.13,298.02,298.02,900.0,262.8598,262.9127,262.8157,262.8157,900.0
2017-11-10 10:10:00,298.08,298.63,298.08,298.63,1260.0,262.8686,263.3537,262.8686,263.3537,1260.0
2017-11-10 10:15:00,298.87,298.87,298.86,298.87,100.0,263.5653,263.5653,263.5565,263.5653,100.0
2017-11-10 10:20:00,298.81,298.81,298.32,298.55,1735.0,263.5124,263.5124,263.0803,263.2831,1735.0
2017-11-10 10:25:00,298.55,298.83,298.42,298.83,806.0,263.2831,263.53,263.1685,263.53,806.0
2017-11-10 10:30:00,298.79,298.94,298.57,298.57,4507.0,263.4948,263.627,263.3008,263.3008,4507.0
2017-11-10 10:35:00,298.7,298.75,298.55,298.61,1572.0,263.4154,263.4595,263.2831,263.336,1572.0
2017-11-10 10:40:00,298.75,299.12,298.74,299.04,1000.0,263.4595,263.7858,263.4507,263.7152,1000.0
2017-11-10 10:45:00,299.05,299.15,299.03,299.13,3493.0,263.7241,263.8122,263.7064,263.7946,3493.0
2017-11-10 10:50:00,299.1,299.1,298.66,298.71,2404.0,263.7681,263.7681,263.3801,263.4242,2404.0
2017-11-10 10:55:00,298.86,299.24,298.86,299.23,1567.0,263.5565,263.8916,263.5565,263.8828,1567.0
2017-11-10 11:00:00,299.27,299.51,299.21,299.44,2000.0,263.9181,264.1297,263.8652,264.068,2000.0
2017-11-10 11:05:00,299.42,299.51,299.17,299.17,4019.0,264.0503,264.1297,263.8299,263.8299,4019.0
2017-11-10 11:10:00,299.12,299.3,299.12,299.3,800.0,263.7858,263.9445,263.7858,263.9445,800.0
2017-11-10 11:15:00,299.4,299.57,299.4,299.57,998.0,264.0327,264.1826,264.0327,264.1826,998.0
2017-11-10 11:20:00,299.49,299.66,299.16,299.16,2119.0,264.1121,264.262,263.8211,263.8211,2119.0
2017-11-10 11:25:00,299.01,299.02,298.78,298.94,3107.0,263.6888,263.6976,263.4859,263.627,3107.0
2017-11-10 11:30:00,298.94,299.09,298.91,299.09,2700.0,263.627,263.7593,263.6006,263.7593,2700.0
2017-11-10 11:35:00,299.09,299.28,299.04,299.21,2520.0,263.7593,263.9269,263.7152,263.8652,2520.0
2017-11-10 11:40:00,299.11,299.27,299.0,299.27,3401.0,263.777,263.9181,263.68,263.9181,3401.0
2017-11-10 11:45:00,299.06,299.25,299.04,299.04,1528.0,263.7329,263.9004,263.7152,263.7152,1528.0
2017-11-10 11:50:00,298.95,299.05,298.95,298.96,700.0,263.6359,263.7241,263.6359,263.6447,700.0
2017-11-10 11:55:00,298.93,299.09,298.68,298.68,1100.0,263.6182,263.7593,263.3978,263.3978,1100.0
2017-11-10 12:00:00,298.7,298.96,298.7,298.86,1010.0,263.4154,263.6447,263.4154,263.5565,1010.0
2017-11-10 12:05:00,299.1,299.1,298.94,298.96,417.0,263.7681,263.7681,263.627,263.6447,417.0
2017-11-10 12:10:00,299.16,299.17,298.89,298.89,1541.0,263.8211,263.8299,263.583,263.583,1541.0
2017-11-10 12:15:00,298.87,299.01,298.87,298.88,900.0,263.5653,263.6888,263.5653,263.5741,900.0
2017-11-10 12:20:00,299.0,299.09,298.94,299.08,1800.0,263.68,263.7593,263.627,263.7505,1800.0
2017-11-10 12:25:00,299.09,299.11,298.87,298.93,1100.0,263.7593,263.777,263.5653,263.6182,1100.0
2017-11-10 12:30:00,298.89,298.89,298.64,298.64,1074.0,263.583,263.583,263.3625,263.3625,1074.0
2017-11-10 12:35:00,298.7,298.78,298.63,298.63,1000.0,263.4154,263.4859,263.3537,263.3537,1000.0
2017-11-10 12:40:00,298.83,298.9,298.8,298.81,320.0,263.53,263.5918,263.5036,263.5124,320.0
2017-11-10 12:45:00,298.78,298.91,298.78,298.9,1234.0,263.4859,263.6006,263.4859,263.5918,1234.0
2017-11-10 12:50:00,298.86,298.97,298.86,298.9,700.0,263.5565,263.6535,263.5565,263.5918,700.0
2017-11-10 12:55:00,298.87,298.96,298.68,298.69,2000.0,263.5653,263.6447,263.3978,263.4066,2000.0
2017-11-10 13:00:00,298.72,298.72,298.45,298.55,1941.0,263.433,263.433,263.1949,263.2831,1941.0
2017-11-10 13:05:00,298.48,298.53,298.35,298.53,800.0,263.2214,263.2655,263.1067,263.2655,800.0
2017-11-10 13:10:00,298.51,298.54,298.42,298.51,515.0,263.2478,263.2743,263.1685,263.2478,515.0
2017-11-10 13:15:00,298.6,298.64,298.46,298.56,2629.0,263.3272,263.3625,263.2038,263.2919,2629.0
2017-11-10 13:20:00,298.56,298.67,298.56,298.59,900.0,263.2919,263.3889,263.2919,263.3184,900.0
2017-11-10 13:25:00,298.51,298.63,298.47,298.47,1400.0,263.2478,263.3537,263.2126,263.2126,1400.0
2017-11-10 13:30:00,298.46,298.58,298.46,298.58,400.0,263.2038,263.3096,263.2038,263.3096,400.0
2017-11-10 13:35:00,298.5,298.57,298.5,298.52,501.0,263.239,263.3008,263.239,263.2567,501.0
2017-11-10 13:40:00,298.48,298.48,298.11,298.21,3549.0,263.2214,263.2214,262.8951,262.9833,3549.0
2017-11-10 13:45:00,298.11,298.19,298.11,298.18,409.0,262.8951,262.9656,262.8951,262.9568,409.0
2017-11-10 13:50:00,298.11,298.29,298.11,298.11,1000.0,262.8951,263.0538,262.8951,262.8951,1000.0
2017-11-10 13:55:00,298.21,298.21,298.05,298.17,4200.0,262.9833,262.9833,262.8422,262.948,4200.0
2017-11-10 14:00:00,298.23,298.43,298.23,298.26,2500.0,263.0009,263.1773,263.0009,263.0274,2500.0
2017-11-10 14:05:00,298.31,298.42,298.31,298.36,1127.0,263.0715,263.1685,263.0715,263.1156,1127.0
2017-11-10 14:10:00,298.33,298.37,298.32,298.33,682.0,263.0891,263.1244,263.0803,263.0891,682.0
2017-11-10 14:15:00,298.41,298.49,298.4,298.46,1194.0,263.1597,263.2302,263.1508,263.2038,1194.0
2017-11-10 14:20:00,298.58,298.66,298.54,298.66,1800.0,263.3096,263.3801,263.2743,263.3801,1800.0
2017-11-10 14:25:00,298.64,298.81,298.61,298.81,1500.0,263.3625,263.5124,263.336,263.5124,1500.0
2017-11-10 14:30:00,298.76,298.82,298.76,298.78,638.0,263.4683,263.5212,263.4683,263.4859,638.0
2017-11-10 14:35:00,298.76,298.78,298.39,298.53,3326.0,263.4683,263.4859,263.142,263.2655,3326.0
2017-11-10 14:40:00,298.38,298.48,298.37,298.37,1590.0,263.1332,263.2214,263.1244,263.1244,1590.0
2017-11-10 14:45:00,298.37,298.46,298.35,298.46,1320.0,263.1244,263.2038,263.1067,263.2038,1320.0
2017-11-10 14:50:00,298.38,298.49,298.21,298.21,3125.0,263.1332,263.2302,262.9833,262.9833,3125.0
2017-11-10 14:55:00,298.19,298.31,298.18,298.31,3343.0,262.9656,263.0715,262.9568,263.0715,3343.0
2017-11-10 15:00:00,298.51,298.51,298.37,298.37,200.0,263.2478,263.2478,263.1244,263.1244,200.0
2017-11-10 15:05:00,298.37,298.46,298.22,298.31,2380.0,263.1244,263.2038,262.9921,263.0715,2380.0
2017-11-10 15:10:00,298.31,298.33,298.23,298.31,950.0,263.0715,263.0891,263.0009,263.0715,950.0
2017-11-10 15:15:00,298.24,298.36,298.23,298.33,2900.0,263.0097,263.1156,263.0009,263.0891,2900.0
2017-11-10 15:20:00,298.27,298.3,298.19,298.23,3303.0,263.0362,263.0627,262.9656,263.0009,3303.0
2017-11-10 15:25:00,298.28,298.28,298.15,298.23,5500.0,263.045,263.045,262.9304,263.0009,5500.0
2017-11-10 15:30:00,298.19,298.28,298.14,298.22,1500.0,262.9656,263.045,262.9216,262.9921,1500.0
2017-11-10 15:35:00,298.2,298.34,298.2,298.22,4642.0,262.9745,263.0979,262.9745,262.9921,4642.0
2017-11-10 15:40:00,298.21,298.21,298.01,298.05,4321.0,262.9833,262.9833,262.8069,262.8422,4321.0
2017-11-10 15:45:00,298.01,298.14,297.92,297.93,9814.0,262.8069,262.9216,262.7275,262.7364,9814.0
2017-11-10 15:50:00,297.92,298.14,297.89,298.13,6337.0,262.7275,262.9216,262.7011,262.9127,6337.0
2017-11-10 15:55:00,298.09,298.28,298.02,298.13,29799.0,262.8775,263.045,262.8157,262.9127,29799.0
2017-11-13 09:30:00,297.73,298.0,296.15,296.46,15862.0,262.56,262.7981,261.1666,261.44,15862.0
2017-11-13 09:35:00,296.53,297.44,296.45,297.44,2205.0,261.5017,262.3042,261.4312,262.3042,2205.0
2017-11-13 09:40:00,297.63,297.64,294.44,294.82,18753.0,262.4718,262.4806,259.6586,259.9937,18753.0
2017-11-13 09:45:00,295.05,296.79,295.04,295.94,4875.0,260.1966,261.731,260.1877,260.9814,4875.0
2017-11-13 09:50:00,296.27,296.51,295.93,296.45,1000.0,261.2724,261.4841,260.9726,261.4312,1000.0
2017-11-13 09:55:00,296.55,297.35,296.55,297.35,2052.0,261.5194,262.2249,261.5194,262.2249,2052.0
2017-11-13 10:00:00,297.34,297.55,296.65,297.23,3500.0,262.2161,262.4012,261.6076,262.119,3500.0
2017-11-13 10:05:00,297.06,297.21,296.29,296.49,12831.0,261.9691,262.1014,261.2901,261.4665,12831.0
2017-11-13 10:10:00,296.5,296.88,296.02,296.56,8721.0,261.4753,261.8104,261.052,261.5282,8721.0
2017-11-13 10:15:00,296.65,296.99,296.44,296.99,13087.0,261.6076,261.9074,261.4224,261.9074,13087.0
2017-11-13 10:20:00,296.71,297.39,296.71,297.09,800.0,261.6605,262.2601,261.6605,261.9956,800.0
2017-11-13 10:25:00,297.07,297.48,296.85,296.96,10206.0,261.9779,262.3395,261.7839,261.8809,10206.0
2017-11-13 10:30:00,296.96,297.19,296.88,296.98,4882.0,261.8809,262.0838,261.8104,261.8986,4882.0
2017-11-13 10:35:00,297.16,297.16,296.96,297.08,1000.0,262.0573,262.0573,261.8809,261.9868,1000.0
2017-11-13 10:40:00,297.16,297.72,297.07,297.72,2351.0,262.0573,262.5512,261.9779,262.5512,2351.0
2017-11-13 10:45:00,297.7,297.72,297.68,297.69,450.0,262.5335,262.5512,262.5159,262.5247,450.0
2017-11-13 10:50:00,297.74,297.8,297.33,297.51,3973.0,262.5688,262.6217,262.2072,262.366,3973.0
2017-11-13 10:55:00,297.58,297.7,297.57,297.57,500.0,262.4277,262.5335,262.4189,262.4189,500.0
2017-11-13 11:00:00,297.57,297.79,297.57,297.79,1200.0,262.4189,262.6129,262.4189,262.6129,1200.0
2017-11-13 11:05:00,297.81,298.01,297.8,297.83,2808.0,262.6305,262.8069,262.6217,262.6482,2808.0
2017-11-13 11:10:00,297.91,298.0,297.64,297.77,2109.0,262.7187,262.7981,262.4806,262.5953,2109.0
2017-11-13 11:15:00,297.79,297.79,297.43,297.63,2368.0,262.6129,262.6129,262.2954,262.4718,2368.0
2017-11-13 11:20:00,297.72,297.84,297.57,297.57,1100.0,262.5512,262.657,262.4189,262.4189,1100.0
2017-11-13 11:25:00,297.43,297.87,297.43,297.68,1177.0,262.2954,262.6834,262.2954,262.5159,1177.0
2017-11-13 11:30:00,297.57,297.82,297.32,297.38,3587.0,262.4189,262.6394,262.1984,262.2513,3587.0
2017-11-13 11:35:00,297.36,297.8,297.36,297.8,5007.0,262.2337,262.6217,262.2337,262.6217,5007.0
2017-11-13 11:40:00,297.8,297.95,297.75,297.82,1510.0,262.6217,262.754,262.5776,262.6394,1510.0
2017-11-13 11:45:00,297.77,298.11,297.77,298.11,1161.0,262.5953,262.8951,262.5953,262.8951,1161.0
2017-11-13 11:50:00,298.13,298.35,298.08,298.23,1722.0,262.9127,263.1067,262.8686,263.0009,1722.0
2017-11-13 11:55:00,298.17,298.37,298.0,298.02,1000.0,262.948,263.1244,262.7981,262.8157,1000.0
2017-11-13 12:00:00,298.36,298.54,298.2,298.38,4801.0,263.1156,263.2743,262.9745,263.1332,4801.0
2017-11-13 12:05:00,298.28,298.59,298.28,298.53,1409.0,263.045,263.3184,263.045,263.2655,1409.0
2017-11-13 12:10:00,298.59,298.64,298.29,298.29,1100.0,263.3184,263.3625,263.0538,263.0538,1100.0
2017-11-13 12:15:00,298.41,298.48,298.22,298.22,2741.0,263.1597,263.2214,262.9921,262.9921,2741.0
2017-11-13 12:20:00,298.35,298.35,298.2,298.2,1800.0,263.1067,263.1067,262.9745,262.9745,1800.0
2017-11-13 12:25:00,298.28,298.52,298.26,298.26,4127.0,263.045,263.2567,263.0274,263.0274,4127.0
2017-11-13 12:30:00,298.34,298.49,298.28,298.31,1600.0,263.0979,263.2302,263.045,263.0715,1600.0
2017-11-13 12:35:00,298.33,298.47,298.25,298.25,3403.0,263.0891,263.2126,263.0186,263.0186,3403.0
2017-11-13 12:40:00,298.25,298.43,298.25,298.34,1317.0,263.0186,263.1773,263.0186,263.0979,1317.0
2017-11-13 12:45:00,298.21,298.24,298.06,298.2,1244.0,262.9833,263.0097,262.851,262.9745,1244.0
2017-11-13 12:50:00,298.16,298.16,297.75,297.78,1500.0,262.9392,262.9392,262.5776,262.6041,1500.0
2017-11-13 12:55:00,297.92,298.06,297.76,298.03,1996.0,262.7275,262.851,262.5864,262.8245,1996.0
2017-11-13 13:00:00,298.0,298.04,297.98,298.04,750.0,262.7981,262.8334,262.7805,262.8334,750.0
2017-11-13 13:05:00,298.08,298.08,297.87,297.91,1480.0,262.8686,262.8686,262.6834,262.7187,1480.0
2017-11-13 13:10:00,298.13,298.13,297.91,297.91,1000.0,262.9127,262.9127,262.7187,262.7187,1000.0
2017-11-13 13:15:00,298.0,298.0,298.0,298.0,100.0,262.7981,262.7981,262.7981,262.7981,100.0
2017-11-13 13:20:00,298.13,298.13,297.9,297.9,1096.0,262.9127,262.9127,262.7099,262.7099,1096.0
2017-11-13 13:25:00,297.97,297.98,297.96,297.98,200.0,262.7716,262.7805,262.7628,262.7805,200.0
2017-11-13 13:30:00,297.89,298.07,297.89,298.07,800.0,262.7011,262.8598,262.7011,262.8598,800.0
2017-11-13 13:35:00,298.3,298.37,298.17,298.37,2100.0,263.0627,263.1244,262.948,263.1244,2100.0
2017-11-13 13:40:00,298.32,298.37,298.24,298.36,4110.0,263.0803,263.1244,263.0097,263.1156,4110.0
2017-11-13 13:45:00,298.28,298.28,298.28,298.28,300.0,263.045,263.045,263.045,263.045,300.0
2017-11-13 13:50:00,298.27,298.44,298.27,298.43,800.0,263.0362,263.1861,263.0362,263.1773,800.0
2017-11-13 13:55:00,298.37,298.67,298.3,298.42,4669.0,263.1244,263.3889,263.0627,263.1685,4669.0
2017-11-13 14:00:00,298.47,298.47,298.33,298.43,700.0,263.2126,263.2126,263.0891,263.1773,700.0
2017-11-13 14:05:00,298.44,298.65,298.43,298.51,3990.0,263.1861,263.3713,263.1773,263.2478,3990.0
2017-11-13 14:10:00,298.5,298.5,298.49,298.5,400.0,263.239,263.239,263.2302,263.239,400.0
2017-11-13 14:15:00,298.53,298.68,298.53,298.59,1477.0,263.2655,263.3978,263.2655,263.3184,1477.0
2017-11-13 14:20:00,298.64,298.7,298.59,298.67,1700.0,263.3625,263.4154,263.3184,263.3889,1700.0
2017-11-13 14:25:00,298.62,298.71,298.62,298.71,900.0,263.3448,263.4242,263.3448,263.4242,900.0
2017-11-13 14:30:00,298.67,298.71,298.47,298.54,2381.0,263.3889,263.4242,263.2126,263.2743,2381.0
2017-11-13 14:35:00,298.52,298.68,298.52,298.58,1574.0,263.2567,263.3978,263.2567,263.3096,1574.0
2017-11-13 14:40:00,298.63,298.66,298.55,298.66,1185.0,263.3537,263.3801,263.2831,263.3801,1185.0
2017-11-13 14:45:00,298.69,298.76,298.64,298.76,2736.0,263.4066,263.4683,263.3625,263.4683,2736.0
2017-11-13 14:50:00,298.76,298.83,298.72,298.72,1872.0,263.4683,263.53,263.433,263.433,1872.0
2017-11-13 14:55:00,298.76,298.96,298.71,298.8,9979.0,263.4683,263.6447,263.4242,263.5036,9979.0
2017-11-13 15:00:00,298.73,298.73,298.53,298.56,2493.0,263.4419,263.4419,263.2655,263.2919,2493.0
2017-11-13 15:05:00,298.55,298.63,298.53,298.63,1754.0,263.2831,263.3537,263.2655,263.3537,1754.0
2017-11-13 15:10:00,298.66,298.83,298.66,298.83,2607.0,263.3801,263.53,263.3801,263.53,2607.0
2017-11-13 15:15:00,298.82,298.82,298.74,298.74,918.0,263.5212,263.5212,263.4507,263.4507,918.0
2017-11-13 15:20:00,298.77,298.81,298.49,298.68,5027.0,263.4771,263.5124,263.2302,263.3978,5027.0
2017-11-13 15:25:00,298.68,298.69,298.48,298.58,8445.0,263.3978,263.4066,263.2214,263.3096,8445.0
2017-11-13 15:30:00,298.57,298.57,298.2,298.37,5050.0,263.3008,263.3008,262.9745,263.1244,5050.0
2017-11-13 15:35:00,298.3,298.42,298.26,298.38,2365.0,263.0627,263.1685,263.0274,263.1332,2365.0
2017-11-13 15:40:00,298.34,298.34,298.08,298.08,1600.0,263.0979,263.0979,262.8686,262.8686,1600.0
2017-11-13 15:45:00,298.08,298.2,297.83,298.2,8525.0,262.8686,262.9745,262.6482,262.9745,8525.0
2017-11-13 15:50:00,298.26,298.46,298.01,298.45,5721.0,263.0274,263.2038,262.8069,263.1949,5721.0
2017-11-13 15:55:00,298.4,298.46,298.24,298.38,24909.0,263.1508,263.2038,263.0097,263.1332,24909.0
2017-11-14 09:30:00,297.17,298.42,296.15,296.6,7649.0,262.0661,263.1685,261.1666,261.5635,7649.0
2017-11-14 09:35:00,296.69,297.16,296.68,297.16,2085.0,261.6428,262.0573,261.634,262.0573,2085.0
2017-11-14 09:40:00,297.74,298.32,297.66,298.04,1700.0,262.5688,263.0803,262.4983,262.8334,1700.0
2017-11-14 09:45:00,298.1,298.1,297.73,297.73,1205.0,262.8863,262.8863,262.56,262.56,1205.0
2017-11-14 09:50:00,297.79,297.85,297.5,297.5,4572.0,262.6129,262.6658,262.3572,262.3572,4572.0
2017-11-14 09:55:00,297.3,297.53,297.27,297.43,1113.0,262.1808,262.3836,262.1543,262.2954,1113.0
2017-11-14 10:00:00,297.33,297.5,297.1,297.1,2626.0,262.2072,262.3572,262.0044,262.0044,2626.0
2017-11-14 10:05:00,297.26,297.9,297.22,297.8,4032.0,262.1455,262.7099,262.1102,262.6217,4032.0
2017-11-14 10:10:00,297.99,298.57,297.81,298.11,3667.0,262.7893,263.3008,262.6305,262.8951,3667.0
2017-11-14 10:15:00,298.38,298.45,297.94,298.44,2105.0,263.1332,263.1949,262.7452,263.1861,2105.0
2017-11-14 10:20:00,298.3,298.87,298.26,298.4,10606.0,263.0627,263.5653,263.0274,263.1508,10606.0
2017-11-14 10:25:00,298.25,298.41,297.93,298.15,4400.0,263.0186,263.1597,262.7364,262.9304,4400.0
2017-11-14 10:30:00,298.15,298.4,297.96,298.39,1060.0,262.9304,263.1508,262.7628,263.142,1060.0
2017-11-14 10:35:00,298.86,298.86,298.58,298.75,1983.0,263.5565,263.5565,263.3096,263.4595,1983.0
2017-11-14 10:40:00,298.85,299.05,298.83,298.93,2020.0,263.5477,263.7241,263.53,263.6182,2020.0
2017-11-14 10:45:00,298.93,299.71,298.79,299.53,9251.0,263.6182,264.3061,263.4948,264.1474,9251.0
2017-11-14 10:50:00,299.57,299.93,299.57,299.58,4075.0,264.1826,264.5001,264.1826,264.1914,4075.0
2017-11-14 10:55:00,299.68,299.9,299.65,299.78,1700.0,264.2796,264.4736,264.2532,264.3678,1700.0
2017-11-14 11:00:00,299.88,299.88,299.02,299.16,2869.0,264.456,264.456,263.6976,263.8211,2869.0
2017-11-14 11:05:00,299.11,299.48,298.99,299.48,1200.0,263.777,264.1033,263.6711,264.1033,1200.0
2017-11-14 11:10:00,299.41,299.41,299.13,299.25,1100.0,264.0415,264.0415,263.7946,263.9004,1100.0
2017-11-14 11:15:00,298.92,299.0,298.19,298.19,6733.0,263.6094,263.68,262.9656,262.9656,6733.0
2017-11-14 11:20:00,298.03,298.54,298.03,298.54,1519.0,262.8245,263.2743,262.8245,263.2743,1519.0
2017-11-14 11:25:00,298.44,298.72,298.42,298.55,9966.0,263.1861,263.433,263.1685,263.2831,9966.0
2017-11-14 11:30:00,298.42,298.64,298.42,298.62,800.0,263.1685,263.3625,263.1685,263.3448,800.0
2017-11-14 11:35:00,298.53,298.62,298.53,298.56,1528.0,263.2655,263.3448,263.2655,263.2919,1528.0
2017-11-14 11:40:00,298.56,298.82,298.45,298.59,1835.0,263.2919,263.5212,263.1949,263.3184,1835.0
2017-11-14 11:45:00,298.76,299.01,298.5,298.87,1719.0,263.4683,263.6888,263.239,263.5653,1719.0
2017-11-14 11:50:00,298.98,299.23,298.78,298.78,3952.0,263.6623,263.8828,263.4859,263.4859,3952.0
2017-11-14 11:55:00,298.7,299.22,298.69,299.22,600.0,263.4154,263.874,263.4066,263.874,600.0
2017-11-14 12:00:00,299.22,299.23,299.02,299.02,1434.0,263.874,263.8828,263.6976,263.6976,1434.0
2017-11-14 12:05:00,299.13,299.13,298.89,298.97,2574.0,263.7946,263.7946,263.583,263.6535,2574.0
2017-11-14 12:10:00,298.79,299.02,298.69,298.98,1200.0,263.4948,263.6976,263.4066,263.6623,1200.0
2017-11-14 12:15:00,299.06,299.34,299.06,299.34,900.0,263.7329,263.9798,263.7329,263.9798,900.0
2017-11-14 12:20:00,299.23,299.33,299.11,299.32,600.0,263.8828,263.971,263.777,263.9622,600.0
2017-11-14 12:25:00,299.22,299.28,299.0,299.23,1030.0,263.874,263.9269,263.68,263.8828,1030.0
2017-11-14 12:30:00,299.25,299.34,299.09,299.26,850.0,263.9004,263.9798,263.7593,263.9092,850.0
2017-11-14 12:35:00,299.42,299.71,299.31,299.71,510.0,264.0503,264.3061,263.9533,264.3061,510.0
2017-11-14 12:40:00,299.64,299.68,299.53,299.53,3772.0,264.2444,264.2796,264.1474,264.1474,3772.0
2017-11-14 12:45:00,299.66,299.91,299.51,299.51,3600.0,264.262,264.4825,264.1297,264.1297,3600.0
2017-11-14 12:50:00,299.49,299.69,299.47,299.63,4387.0,264.1121,264.2885,264.0944,264.2355,4387.0
2017-11-14 12:55:00,299.59,299.59,299.42,299.43,2500.0,264.2003,264.2003,264.0503,264.0592,2500.0
2017-11-14 13:00:00,299.48,299.48,299.1,299.19,2700.0,264.1033,264.1033,263.7681,263.8475,2700.0
2017-11-14 13:05:00,299.19,299.47,299.08,299.47,3006.0,263.8475,264.0944,263.7505,264.0944,3006.0
2017-11-14 13:10:00,299.47,299.63,299.46,299.62,2175.0,264.0944,264.2355,264.0856,264.2267,2175.0
2017-11-14 13:15:00,299.66,299.69,299.57,299.57,3178.0,264.262,264.2885,264.1826,264.1826,3178.0
2017-11-14 13:20:00,299.59,299.6,299.5,299.6,1100.0,264.2003,264.2091,264.1209,264.2091,1100.0
2017-11-14 13:25:00,299.55,299.55,299.35,299.41,1000.0,264.165,264.165,263.9886,264.0415,1000.0
2017-11-14 13:30:00,299.48,299.58,299.45,299.47,900.0,264.1033,264.1914,264.0768,264.0944,900.0
2017-11-14 13:35:00,299.47,299.57,299.46,299.56,1700.0,264.0944,264.1826,264.0856,264.1738,1700.0
2017-11-14 13:40:00,299.53,299.65,299.53,299.58,1400.0,264.1474,264.2532,264.1474,264.1914,1400.0
2017-11-14 13:45:00,299.59,299.59,299.47,299.53,2827.0,264.2003,264.2003,264.0944,264.1474,2827.0
2017-11-14 13:50:00,299.48,299.54,299.39,299.45,2600.0,264.1033,264.1562,264.0239,264.0768,2600.0
2017-11-14 13:55:00,299.43,299.55,299.42,299.45,1121.0,264.0592,264.165,264.0503,264.0768,1121.0
2017-11-14 14:00:00,299.51,299.56,299.42,299.5,1995.0,264.1297,264.1738,264.0503,264.1209,1995.0
2017-11-14 14:05:00,299.48,299.86,299.48,299.8,6928.0,264.1033,264.4384,264.1033,264.3855,6928.0
2017-11-14 14:10:00,299.83,299.9,299.74,299.79,5680.0,264.4119,264.4736,264.3325,264.3766,5680.0
2017-11-14 14:15:00,299.83,299.94,299.71,299.71,4261.0,264.4119,264.5089,264.3061,264.3061,4261.0
2017-11-14 14:20:00,299.79,299.9,299.78,299.85,1100.0,264.3766,264.4736,264.3678,264.4296,1100.0
2017-11-14 14:25:00,299.94,299.98,299.88,299.9,853.0,264.5089,264.5442,264.456,264.4736,853.0
2017-11-14 14:30:00,299.91,300.15,299.9,300.14,3939.0,264.4825,264.6941,264.4736,264.6853,3939.0
2017-11-14 14:35:00,300.04,300.17,300.04,300.09,1248.0,264.5971,264.7118,264.5971,264.6412,1248.0
2017-11-14 14:40:00,300.08,300.09,299.93,299.99,1800.0,264.6324,264.6412,264.5001,264.553,1800.0
2017-11-14 14:45:00,299.95,300.45,299.94,300.2,5308.0,264.5177,264.9587,264.5089,264.7382,5308.0
2017-11-14 14:50:00,300.15,300.34,300.12,300.22,1567.0,264.6941,264.8617,264.6677,264.7558,1567.0
2017-11-14 14:55:00,300.31,300.34,300.0,300.02,2200.0,264.8352,264.8617,264.5618,264.5795,2200.0
2017-11-14 15:00:00,300.01,300.31,300.01,300.25,2137.0,264.5707,264.8352,264.5707,264.7823,2137.0
2017-11-14 15:05:00,300.14,300.29,300.06,300.1,4209.0,264.6853,264.8176,264.6147,264.65,4209.0
2017-11-14 15:10:00,300.01,300.16,299.95,300.16,6534.0,264.5707,264.7029,264.5177,264.7029,6534.0
2017-11-14 15:15:00,300.2,300.2,299.98,300.01,2783.0,264.7382,264.7382,264.5442,264.5707,2783.0
2017-11-14 15:20:00,300.0,300.05,299.9,300.0,3800.0,264.5618,264.6059,264.4736,264.5618,3800.0
2017-11-14 15:25:00,299.98,300.07,299.9,299.9,4642.0,264.5442,264.6236,264.4736,264.4736,4642.0
2017-11-14 15:30:00,299.96,300.11,299.96,300.08,7485.0,264.5266,264.6588,264.5266,264.6324,7485.0
2017-11-14 15:35:00,300.07,300.17,300.0,300.01,4365.0,264.6236,264.7118,264.5618,264.5707,4365.0
2017-11-14 15:40:00,299.99,300.07,299.98,300.0,5093.0,264.553,264.6236,264.5442,264.5618,5093.0
2017-11-14 15:45:00,300.02,300.22,300.01,300.18,7639.0,264.5795,264.7558,264.5707,264.7206,7639.0
2017-11-14 15:50:00,300.23,300.39,300.23,300.38,15711.0,264.7647,264.9058,264.7647,264.8969,15711.0
2017-11-14 15:55:00,300.4,300.54,300.33,300.33,27189.0,264.9146,265.038,264.8529,264.8529,27189.0
2017-11-15 09:30:00,300.77,300.78,299.8,300.78,11107.0,265.2409,265.2497,264.3855,265.2497,11107.0
2017-11-15 09:35:00,300.69,300.97,300.01,300.93,6590.0,265.1703,265.4173,264.5707,265.382,6590.0
2017-11-15 09:40:00,301.03,301.54,300.76,301.16,6901.0,265.4702,265.9199,265.2321,265.5848,6901.0
2017-11-15 09:45:00,301.06,301.5,300.89,301.08,8354.0,265.4966,265.8846,265.3467,265.5143,8354.0
2017-11-15 09:50:00,300.99,301.19,299.64,299.64,4300.0,265.4349,265.6113,264.2444,264.2444,4300.0
2017-11-15 09:55:00,299.94,300.5,299.91,300.3,6913.0,264.5089,265.0028,264.4825,264.8264,6913.0
2017-11-15 10:00:00,300.24,300.26,299.8,299.94,7826.0,264.7735,264.7911,264.3855,264.5089,7826.0
2017-11-15 10:05:00,300.06,300.18,299.86,300.09,3300.0,264.6147,264.7206,264.4384,264.6412,3300.0
2017-11-15 10:10:00,300.21,300.47,300.14,300.46,2304.0,264.747,264.9763,264.6853,264.9675,2304.0
2017-11-15 10:15:00,300.38,300.94,299.72,300.62,5899.0,264.8969,265.3908,264.3149,265.1086,5899.0
2017-11-15 10:20:00,300.22,300.22,300.22,300.22,100.0,264.7558,264.7558,264.7558,264.7558,100.0
2017-11-15 10:25:00,299.98,300.25,299.94,300.1,2430.0,264.5442,264.7823,264.5089,264.65,2430.0
2017-11-15 10:30:00,300.13,300.72,300.12,300.43,3513.0,264.6765,265.1968,264.6677,264.941,3513.0
2017-11-15 10:35:00,300.5,300.59,300.33,300.4,3257.0,265.0028,265.0821,264.8529,264.9146,3257.0
2017-11-15 10:40:00,300.48,300.89,300.48,300.81,6792.0,264.9851,265.3467,264.9851,265.2762,6792.0
2017-11-15 10:45:00,300.85,300.98,300.58,300.65,7560.0,265.3114,265.4261,265.0733,265.1351,7560.0
2017-11-15 10:50:00,300.72,300.72,300.4,300.54,4800.0,265.1968,265.1968,264.9146,265.038,4800.0
2017-11-15 10:55:00,300.64,300.94,300.64,300.79,5096.0,265.1262,265.3908,265.1262,265.2585,5096.0
2017-11-15 11:00:00,300.88,301.12,300.72,300.72,7062.0,265.3379,265.5495,265.1968,265.1968,7062.0
2017-11-15 11:05:00,300.91,301.03,300.68,300.96,5377.0,265.3643,265.4702,265.1615,265.4084,5377.0
2017-11-15 11:10:00,300.96,301.66,300.89,301.59,8177.0,265.4084,266.0257,265.3467,265.964,8177.0
2017-11-15 11:15:00,301.59,301.7,301.42,301.7,2768.0,265.964,266.061,265.8141,266.061,2768.0
2017-11-15 11:20:00,301.75,301.81,301.52,301.69,3551.0,266.1051,266.158,265.9023,266.0522,3551.0
2017-11-15 11:25:00,301.77,301.92,301.48,301.73,5660.0,266.1227,266.255,265.867,266.0875,5660.0
2017-11-15 11:30:00,301.67,301.79,301.43,301.79,2614.0,266.0346,266.1404,265.8229,266.1404,2614.0
2017-11-15 11:35:00,301.54,302.12,301.53,301.81,6083.0,265.9199,266.4314,265.9111,266.158,6083.0
2017-11-15 11:40:00,301.9,301.9,301.41,301.43,1068.0,266.2374,266.2374,265.8053,265.8229,1068.0
2017-11-15 11:45:00,301.23,301.23,301.23,301.23,299.0,265.6465,265.6465,265.6465,265.6465,299.0
2017-11-15 11:50:00,301.31,301.69,301.31,301.44,3700.0,265.7171,266.0522,265.7171,265.8317,3700.0
2017-11-15 11:55:00,301.47,301.89,301.44,301.67,5868.0,265.8582,266.2286,265.8317,266.0346,5868.0
2017-11-15 12:00:00,301.74,301.91,301.64,301.8,5896.0,266.0963,266.2462,266.0081,266.1492,5896.0
2017-11-15 12:05:00,301.79,302.01,301.79,302.01,3600.0,266.1404,266.3344,266.1404,266.3344,3600.0
2017-11-15 12:10:00,301.96,302.16,301.84,302.05,10375.0,266.2903,266.4667,266.1845,266.3697,10375.0
2017-11-15 12:15:00,302.03,302.34,301.31,301.36,29530.0,266.352,266.6254,265.7171,265.7612,29530.0
2017-11-15 12:20:00,301.38,301.38,300.86,300.88,1500.0,265.7788,265.7788,265.3202,265.3379,1500.0
2017-11-15 12:25:00,300.91,301.4,300.78,301.13,2639.0,265.3643,265.7965,265.2497,265.5584,2639.0
2017-11-15 12:30:00,300.91,301.17,300.9,300.98,29600.0,265.3643,265.5936,265.3555,265.4261,29600.0
2017-11-15 12:35:00,300.97,301.0,300.42,300.47,4954.0,265.4173,265.4437,264.9322,264.9763,4954.0
2017-11-15 12:40:00,300.48,300.9,300.46,300.79,13266.0,264.9851,265.3555,264.9675,265.2585,13266.0
2017-11-15 12:45:00,300.79,300.79,300.4,300.4,1597.0,265.2585,265.2585,264.9146,264.9146,1597.0
2017-11-15 12:50:00,300.31,300.36,300.31,300.36,520.0,264.8352,264.8793,264.8352,264.8793,520.0
2017-11-15 12:55:00,300.43,300.86,300.43,300.86,5037.0,264.941,265.3202,264.941,265.3202,5037.0
2017-11-15 13:00:00,300.9,300.9,300.64,300.7,3776.0,265.3555,265.3555,265.1262,265.1791,3776.0
2017-11-15 13:05:00,300.7,300.89,300.49,300.81,7625.0,265.1791,265.3467,264.994,265.2762,7625.0
2017-11-15 13:10:00,300.81,300.83,300.65,300.73,3600.0,265.2762,265.2938,265.1351,265.2056,3600.0
2017-11-15 13:15:00,300.78,300.89,300.63,300.74,5200.0,265.2497,265.3467,265.1174,265.2144,5200.0
2017-11-15 13:20:00,300.74,300.78,300.63,300.75,2301.0,265.2144,265.2497,265.1174,265.2232,2301.0
2017-11-15 13:25:00,300.74,300.75,300.42,300.57,3939.0,265.2144,265.2232,264.9322,265.0645,3939.0
2017-11-15 13:30:00,300.49,300.5,300.35,300.38,1700.0,264.994,265.0028,264.8705,264.8969,1700.0
2017-11-15 13:35:00,300.27,300.35,300.16,300.26,4574.0,264.7999,264.8705,264.7029,264.7911,4574.0
2017-11-15 13:40:00,300.22,301.04,300.21,300.76,9405.0,264.7558,265.479,264.747,265.2321,9405.0
2017-11-15 13:45:00,300.68,300.82,300.47,300.75,8143.0,265.1615,265.285,264.9763,265.2232,8143.0
2017-11-15 13:50:00,300.65,300.68,300.55,300.62,3914.0,265.1351,265.1615,265.0469,265.1086,3914.0
2017-11-15 13:55:00,300.51,300.66,300.38,300.38,3035.0,265.0116,265.1439,264.8969,264.8969,3035.0
2017-11-15 14:00:00,300.51,300.74,300.19,300.73,4300.0,265.0116,265.2144,264.7294,265.2056,4300.0
2017-11-15 14:05:00,300.56,300.59,300.35,300.36,5645.0,265.0557,265.0821,264.8705,264.8793,5645.0
2017-11-15 14:10:00,300.42,300.45,300.28,300.45,1500.0,264.9322,264.9587,264.8088,264.9587,1500.0
2017-11-15 14:15:00,300.46,300.52,300.25,300.38,3199.0,264.9675,265.0204,264.7823,264.8969,3199.0
2017-11-15 14:20:00,300.35,300.64,300.24,300.44,5752.0,264.8705,265.1262,264.7735,264.9499,5752.0
2017-11-15 14:25:00,300.47,300.56,300.32,300.32,1660.0,264.9763,265.0557,264.844,264.844,1660.0
2017-11-15 14:30:00,300.38,300.7,300.38,300.68,5165.0,264.8969,265.1791,264.8969,265.1615,5165.0
2017-11-15 14:35:00,300.64,300.78,300.63,300.74,10762.0,265.1262,265.2497,265.1174,265.2144,10762.0
2017-11-15 14:40:00,300.74,300.74,300.55,300.62,3600.0,265.2144,265.2144,265.0469,265.1086,3600.0
2017-11-15 14:45:00,300.62,300.7,300.57,300.66,3584.0,265.1086,265.1791,265.0645,265.1439,3584.0
2017-11-15 14:50:00,300.56,300.64,300.48,300.52,2831.0,265.0557,265.1262,264.9851,265.0204,2831.0
2017-11-15 14:55:00,300.55,300.81,300.44,300.64,14908.0,265.0469,265.2762,264.9499,265.1262,14908.0
2017-11-15 15:00:00,300.67,300.71,300.49,300.5,2200.0,265.1527,265.188,264.994,265.0028,2200.0
2017-11-15 15:05:00,300.38,300.51,300.09,300.09,4934.0,264.8969,265.0116,264.6412,264.6412,4934.0
2017-11-15 15:10:00,300.11,300.54,300.1,300.54,6899.0,264.6588,265.038,264.65,265.038,6899.0
2017-11-15 15:15:00,300.51,300.62,300.38,300.48,2003.0,265.0116,265.1086,264.8969,264.9851,2003.0
2017-11-15 15:20:00,300.49,300.49,300.22,300.3,7760.0,264.994,264.994,264.7558,264.8264,7760.0
2017-11-15 15:25:00,300.36,300.36,300.18,300.3,3763.0,264.8793,264.8793,264.7206,264.8264,3763.0
2017-11-15 15:30:00,300.25,300.36,300.19,300.34,6254.0,264.7823,264.8793,264.7294,264.8617,6254.0
2017-11-15 15:35:00,300.24,300.48,300.24,300.38,8394.0,264.7735,264.9851,264.7735,264.8969,8394.0
2017-11-15 15:40:00,300.3,300.47,300.25,300.47,7886.0,264.8264,264.9763,264.7823,264.9763,7886.0
2017-11-15 15:45:00,300.47,300.62,300.21,300.3,13552.0,264.9763,265.1086,264.747,264.8264,13552.0
2017-11-15 15:50:00,300.26,300.39,300.17,300.32,20073.0,264.7911,264.9058,264.7118,264.844,20073.0
2017-11-15 15:55:00,300.26,300.43,299.89,300.04,44001.0,264.7911,264.941,264.4648,264.5971,44001.0
2017-11-16 09:30:00,300.38,300.93,299.75,300.48,8005.0,264.8969,265.382,264.3414,264.9851,8005.0
2017-11-16 09:35:00,300.72,300.72,300.15,300.49,2538.0,265.1968,265.1968,264.6941,264.994,2538.0
2017-11-16 09:40:00,300.49,300.49,300.15,300.31,7060.0,264.994,264.994,264.6941,264.8352,7060.0
2017-11-16 09:45:00,300.68,300.69,300.25,300.36,6643.0,265.1615,265.1703,264.7823,264.8793,6643.0
2017-11-16 09:50:00,300.36,300.54,300.09,300.54,3112.0,264.8793,265.038,264.6412,265.038,3112.0
2017-11-16 09:55:00,300.49,300.54,300.02,300.04,2508.0,264.994,265.038,264.5795,264.5971,2508.0
2017-11-16 10:00:00,300.22,300.28,299.83,299.83,1451.0,264.7558,264.8088,264.4119,264.4119,1451.0
2017-11-16 10:05:00,299.68,299.98,299.53,299.92,3312.0,264.2796,264.5442,264.1474,264.4913,3312.0
2017-11-16 10:10:00,299.97,300.21,299.67,300.21,4367.0,264.5354,264.747,264.2708,264.747,4367.0
2017-11-16 10:15:00,300.23,300.47,300.2,300.33,2563.0,264.7647,264.9763,264.7382,264.8529,2563.0
2017-11-16 10:20:00,300.24,300.26,300.0,300.1,2804.0,264.7735,264.7911,264.5618,264.65,2804.0
2017-11-16 10:25:00,300.11,300.17,299.95,299.98,1875.0,264.6588,264.7118,264.5177,264.5442,1875.0
2017-11-16 10:30:00,300.05,300.52,300.05,300.52,2500.0,264.6059,265.0204,264.6059,265.0204,2500.0
2017-11-16 10:35:00,300.61,300.78,300.59,300.61,1364.0,265.0998,265.2497,265.0821,265.0998,1364.0
2017-11-16 10:40:00,300.77,301.06,300.4,300.44,5253.0,265.2409,265.4966,264.9146,264.9499,5253.0
2017-11-16 10:45:00,300.41,300.53,300.27,300.29,1237.0,264.9234,265.0292,264.7999,264.8176,1237.0
2017-11-16 10:50:00,300.26,300.39,300.08,300.39,2576.0,264.7911,264.9058,264.6324,264.9058,2576.0
2017-11-16 10:55:00,300.36,300.41,300.24,300.37,800.0,264.8793,264.9234,264.7735,264.8881,800.0
2017-11-16 11:00:00,300.17,300.45,300.17,300.4,1900.0,264.7118,264.9587,264.7118,264.9146,1900.0
2017-11-16 11:05:00,300.33,300.47,299.93,300.47,5042.0,264.8529,264.9763,264.5001,264.9763,5042.0
2017-11-16 11:10:00,300.3,300.62,300.2,300.62,1746.0,264.8264,265.1086,264.7382,265.1086,1746.0
2017-11-16 11:15:00,300.58,300.61,300.51,300.51,8833.0,265.0733,265.0998,265.0116,265.0116,8833.0
2017-11-16 11:20:00,300.47,300.56,300.32,300.45,1200.0,264.9763,265.0557,264.844,264.9587,1200.0
2017-11-16 11:25:00,300.36,300.46,300.18,300.41,2851.0,264.8793,264.9675,264.7206,264.9234,2851.0
2017-11-16 11:30:00,300.34,300.8,300.34,300.8,1463.0,264.8617,265.2673,264.8617,265.2673,1463.0
2017-11-16 11:35:00,300.69,300.75,300.53,300.63,2169.0,265.1703,265.2232,265.0292,265.1174,2169.0
2017-11-16 11:40:00,300.71,300.71,300.29,300.36,1693.0,265.188,265.188,264.8176,264.8793,1693.0
2017-11-16 11:45:00,300.41,300.59,300.32,300.32,1350.0,264.9234,265.0821,264.844,264.844,1350.0
2017-11-16 11:50:00,300.53,300.54,300.35,300.42,7812.0,265.0292,265.038,264.8705,264.9322,7812.0
2017-11-16 11:55:00,300.31,300.31,300.3,300.31,624.0,264.8352,264.8352,264.8264,264.8352,624.0
2017-11-16 12:00:00,300.37,300.5,300.36,300.36,1812.0,264.8881,265.0028,264.8793,264.8793,1812.0
2017-11-16 12:05:00,300.43,300.64,300.43,300.59,2020.0,264.941,265.1262,264.941,265.0821,2020.0
2017-11-16 12:10:00,300.51,300.62,300.44,300.5,900.0,265.0116,265.1086,264.9499,265.0028,900.0
2017-11-16 12:15:00,300.5,300.58,300.36,300.58,5803.0,265.0028,265.0733,264.8793,265.0733,5803.0
2017-11-16 12:20:00,300.52,300.62,300.44,300.54,2600.0,265.0204,265.1086,264.9499,265.038,2600.0
2017-11-16 12:25:00,300.55,300.72,300.53,300.71,1200.0,265.0469,265.1968,265.0292,265.188,1200.0
2017-11-16 12:30:00,300.74,301.0,300.74,301.0,3250.0,265.2144,265.4437,265.2144,265.4437,3250.0
2017-11-16 12:35:00,301.08,301.18,301.08,301.17,1200.0,265.5143,265.6024,265.5143,265.5936,1200.0
2017-11-16 12:40:00,301.17,301.25,300.81,301.07,7442.0,265.5936,265.6642,265.2762,265.5054,7442.0
2017-11-16 12:45:00,301.09,301.13,300.89,300.89,3483.0,265.5231,265.5584,265.3467,265.3467,3483.0
2017-11-16 12:50:00,300.83,300.83,300.68,300.81,2500.0,265.2938,265.2938,265.1615,265.2762,2500.0
2017-11-16 12:55:00,300.85,300.99,300.72,300.87,1900.0,265.3114,265.4349,265.1968,265.3291,1900.0
2017-11-16 13:00:00,300.79,301.1,300.79,301.0,5450.0,265.2585,265.5319,265.2585,265.4437,5450.0
2017-11-16 13:05:00,300.98,301.08,300.82,301.04,2707.0,265.4261,265.5143,265.285,265.479,2707.0
2017-11-16 13:10:00,301.04,301.04,300.91,300.91,900.0,265.479,265.479,265.3643,265.3643,900.0
2017-11-16 13:15:00,300.78,300.79,300.64,300.64,800.0,265.2497,265.2585,265.1262,265.1262,800.0
2017-11-16 13:20:00,300.63,300.84,300.61,300.65,1300.0,265.1174,265.3026,265.0998,265.1351,1300.0
2017-11-16 13:25:00,300.77,300.8,300.63,300.66,1831.0,265.2409,265.2673,265.1174,265.1439,1831.0
2017-11-16 13:30:00,300.75,300.83,300.75,300.83,600.0,265.2232,265.2938,265.2232,265.2938,600.0
2017-11-16 13:35:00,300.85,300.86,300.74,300.83,1100.0,265.3114,265.3202,265.2144,265.2938,1100.0
2017-11-16 13:40:00,300.68,300.83,300.6,300.6,3300.0,265.1615,265.2938,265.091,265.091,3300.0
2017-11-16 13:45:00,300.58,300.59,300.48,300.48,600.0,265.0733,265.0821,264.9851,264.9851,600.0
2017-11-16 13:50:00,300.57,300.63,300.51,300.51,1289.0,265.0645,265.1174,265.0116,265.0116,1289.0
2017-11-16 13:55:00,300.64,300.75,300.56,300.75,2100.0,265.1262,265.2232,265.0557,265.2232,2100.0
2017-11-16 14:00:00,300.75,300.8,300.73,300.73,1553.0,265.2232,265.2673,265.2056,265.2056,1553.0
2017-11-16 14:05:00,300.78,300.78,300.63,300.7,1218.0,265.2497,265.2497,265.1174,265.1791,1218.0
2017-11-16 14:10:00,300.69,300.8,300.64,300.8,4080.0,265.1703,265.2673,265.1262,265.2673,4080.0
2017-11-16 14:15:00,300.76,300.8,300.6,300.6,1200.0,265.2321,265.2673,265.091,265.091,1200.0
2017-11-16 14:20:00,300.6,300.74,300.6,300.74,400.0,265.091,265.2144,265.091,265.2144,400.0
2017-11-16 14:25:00,300.76,300.81,300.63,300.76,1582.0,265.2321,265.2762,265.1174,265.2321,1582.0
2017-11-16 14:30:00,300.76,300.89,300.69,300.84,2671.0,265.2321,265.3467,265.1703,265.3026,2671.0
2017-11-16 14:35:00,300.79,301.19,300.79,301.0,2600.0,265.2585,265.6113,265.2585,265.4437,2600.0
2017-11-16 14:40:00,300.91,301.02,300.89,300.9,1156.0,265.3643,265.4613,265.3467,265.3555,1156.0
2017-11-16 14:45:00,300.95,300.95,300.87,300.87,1620.0,265.3996,265.3996,265.3291,265.3291,1620.0
2017-11-16 14:50:00,300.9,301.04,300.88,301.04,1404.0,265.3555,265.479,265.3379,265.479,1404.0
2017-11-16 14:55:00,301.04,301.04,300.9,300.97,1550.0,265.479,265.479,265.3555,265.4173,1550.0
2017-11-16 15:00:00,300.88,301.01,300.81,300.85,2353.0,265.3379,265.4525,265.2762,265.3114,2353.0
2017-11-16 15:05:00,300.87,300.98,300.84,300.87,2500.0,265.3291,265.4261,265.3026,265.3291,2500.0
2017-11-16 15:10:00,300.86,301.04,300.86,301.04,4300.0,265.3202,265.479,265.3202,265.479,4300.0
2017-11-16 15:15:00,300.99,301.08,300.95,300.99,3000.0,265.4349,265.5143,265.3996,265.4349,3000.0
2017-11-16 15:20:00,301.01,301.03,300.93,300.98,2983.0,265.4525,265.4702,265.382,265.4261,2983.0
2017-11-16 15:25:00,301.02,301.02,300.9,300.94,8174.0,265.4613,265.4613,265.3555,265.3908,8174.0
2017-11-16 15:30:00,300.87,300.87,300.73,300.78,2100.0,265.3291,265.3291,265.2056,265.2497,2100.0
2017-11-16 15:35:00,300.8,300.94,300.68,300.9,7771.0,265.2673,265.3908,265.1615,265.3555,7771.0
2017-11-16 15:40:00,300.89,301.02,300.87,300.88,4866.0,265.3467,265.4613,265.3291,265.3379,4866.0
2017-11-16 15:45:00,300.91,300.96,300.72,300.8,5121.0,265.3643,265.4084,265.1968,265.2673,5121.0
2017-11-16 15:50:00,300.82,300.88,300.61,300.8,14873.0,265.285,265.3379,265.0998,265.2673,14873.0
2017-11-16 15:55:00,300.74,300.77,300.39,300.5,47059.0,265.2144,265.2409,264.9058,265.0028,47059.0
2017-11-17 09:30:00,299.57,300.1,298.4,299.26,24167.0,264.1826,264.65,263.1508,263.9092,24167.0
2017-11-17 09:35:00,299.37,299.37,298.2,298.51,2163.0,264.0063,264.0063,262.9745,263.2478,2163.0
2017-11-17 09:40:00,298.65,299.3,298.56,299.3,3100.0,263.3713,263.9445,263.2919,263.9445,3100.0
2017-11-17 09:45:00,299.23,299.34,299.05,299.08,1373.0,263.8828,263.9798,263.7241,263.7505,1373.0
2017-11-17 09:50:00,299.08,299.6,299.08,299.6,1596.0,263.7505,264.2091,263.7505,264.2091,1596.0
2017-11-17 09:55:00,299.56,299.6,299.43,299.6,864.0,264.1738,264.2091,264.0592,264.2091,864.0
2017-11-17 10:00:00,299.43,299.43,299.43,299.43,100.0,264.0592,264.0592,264.0592,264.0592,100.0
2017-11-17 10:05:00,299.53,299.58,299.3,299.3,2064.0,264.1474,264.1914,263.9445,263.9445,2064.0
2017-11-17 10:10:00,299.19,299.2,298.94,298.94,290.0,263.8475,263.8563,263.627,263.627,290.0
2017-11-17 10:15:00,299.08,299.2,299.06,299.16,1121.0,263.7505,263.8563,263.7329,263.8211,1121.0
2017-11-17 10:20:00,299.28,299.49,299.27,299.49,801.0,263.9269,264.1121,263.9181,264.1121,801.0
2017-11-17 10:25:00,299.49,299.49,299.48,299.49,125.0,264.1121,264.1121,264.1033,264.1121,125.0
2017-11-17 10:30:00,299.9,299.9,299.52,299.52,1100.0,264.4736,264.4736,264.1385,264.1385,1100.0
2017-11-17 10:35:00,299.52,299.8,299.52,299.66,1300.0,264.1385,264.3855,264.1385,264.262,1300.0
2017-11-17 10:40:00,299.47,299.51,299.47,299.51,500.0,264.0944,264.1297,264.0944,264.1297,500.0
2017-11-17 10:45:00,299.51,299.51,299.51,299.51,0.0,264.1297,264.1297,264.1297,264.1297,0.0
2017-11-17 10:50:00,299.57,299.63,299.57,299.63,300.0,264.1826,264.2355,264.1826,264.2355,300.0
2017-11-17 10:55:00,299.54,299.64,299.32,299.48,1776.0,264.1562,264.2444,263.9622,264.1033,1776.0
2017-11-17 11:00:00,299.39,299.44,299.2,299.32,1268.0,264.0239,264.068,263.8563,263.9622,1268.0
2017-11-17 11:05:00,299.5,299.5,299.19,299.21,820.0,264.1209,264.1209,263.8475,263.8652,820.0
2017-11-17 11:10:00,299.24,299.36,299.23,299.28,1000.0,263.8916,263.9974,263.8828,263.9269,1000.0
2017-11-17 11:15:00,299.15,299.39,299.15,299.39,300.0,263.8122,264.0239,263.8122,264.0239,300.0
2017-11-17 11:20:00,299.26,299.42,299.23,299.42,1040.0,263.9092,264.0503,263.8828,264.0503,1040.0
2017-11-17 11:25:00,299.41,299.41,299.28,299.38,900.0,264.0415,264.0415,263.9269,264.0151,900.0
2017-11-17 11:30:00,299.36,299.36,299.25,299.25,934.0,263.9974,263.9974,263.9004,263.9004,934.0
2017-11-17 11:35:00,299.21,299.21,299.2,299.2,400.0,263.8652,263.8652,263.8563,263.8563,400.0
2017-11-17 11:40:00,299.28,299.33,299.15,299.32,2103.0,263.9269,263.971,263.8122,263.9622,2103.0
2017-11-17 11:45:00,299.19,299.24,299.09,299.21,1700.0,263.8475,263.8916,263.7593,263.8652,1700.0
2017-11-17 11:50:00,299.08,299.08,298.83,298.93,1900.0,263.7505,263.7505,263.53,263.6182,1900.0
2017-11-17 11:55:00,298.86,299.0,298.86,298.96,1000.0,263.5565,263.68,263.5565,263.6447,1000.0
2017-11-17 12:00:00,298.97,299.06,298.84,299.06,800.0,263.6535,263.7329,263.5389,263.7329,800.0
2017-11-17 12:05:00,298.99,299.03,298.81,298.86,1732.0,263.6711,263.7064,263.5124,263.5565,1732.0
2017-11-17 12:10:00,298.93,298.98,298.81,298.81,3134.0,263.6182,263.6623,263.5124,263.5124,3134.0
2017-11-17 12:15:00,298.9,298.9,298.77,298.77,500.0,263.5918,263.5918,263.4771,263.4771,500.0
2017-11-17 12:20:00,298.77,298.77,298.6,298.61,3400.0,263.4771,263.4771,263.3272,263.336,3400.0
2017-11-17 12:25:00,298.8,298.8,298.61,298.61,1900.0,263.5036,263.5036,263.336,263.336,1900.0
2017-11-17 12:30:00,298.6,298.75,298.56,298.56,1895.0,263.3272,263.4595,263.2919,263.2919,1895.0
2017-11-17 12:35:00,298.56,298.61,298.51,298.51,700.0,263.2919,263.336,263.2478,263.2478,700.0
2017-11-17 12:40:00,298.58,298.58,298.5,298.5,849.0,263.3096,263.3096,263.239,263.239,849.0
2017-11-17 12:45:00,298.51,298.52,298.3,298.43,3300.0,263.2478,263.2567,263.0627,263.1773,3300.0
2017-11-17 12:50:00,298.32,298.32,298.11,298.11,4358.0,263.0803,263.0803,262.8951,262.8951,4358.0
2017-11-17 12:55:00,298.19,298.27,298.15,298.15,1219.0,262.9656,263.0362,262.9304,262.9304,1219.0
2017-11-17 13:00:00,298.12,298.23,298.1,298.14,2124.0,262.9039,263.0009,262.8863,262.9216,2124.0
2017-11-17 13:05:00,298.18,298.23,298.08,298.12,3600.0,262.9568,263.0009,262.8686,262.9039,3600.0
2017-11-17 13:10:00,298.17,298.29,298.17,298.29,2140.0,262.948,263.0538,262.948,263.0538,2140.0
2017-11-17 13:15:00,298.2,298.21,298.12,298.12,874.0,262.9745,262.9833,262.9039,262.9039,874.0
2017-11-17 13:20:00,298.16,298.17,298.16,298.17,400.0,262.9392,262.948,262.9392,262.948,400.0
2017-11-17 13:25:00,298.08,298.08,297.91,297.94,1313.0,262.8686,262.8686,262.7187,262.7452,1313.0
2017-11-17 13:30:00,297.92,298.04,297.91,297.94,2474.0,262.7275,262.8334,262.7187,262.7452,2474.0
2017-11-17 13:35:00,297.93,298.0,297.86,297.86,1300.0,262.7364,262.7981,262.6746,262.6746,1300.0
2017-11-17 13:40:00,297.94,297.95,297.78,297.78,1408.0,262.7452,262.754,262.6041,262.6041,1408.0
2017-11-17 13:45:00,297.79,297.99,297.77,297.87,2984.0,262.6129,262.7893,262.5953,262.6834,2984.0
2017-11-17 13:50:00,297.81,297.84,297.77,297.8,600.0,262.6305,262.657,262.5953,262.6217,600.0
2017-11-17 13:55:00,297.86,297.91,297.76,297.79,2200.0,262.6746,262.7187,262.5864,262.6129,2200.0
2017-11-17 14:00:00,297.87,297.91,297.72,297.82,2700.0,262.6834,262.7187,262.5512,262.6394,2700.0
2017-11-17 14:05:00,297.81,297.9,297.77,297.84,2388.0,262.6305,262.7099,262.5953,262.657,2388.0
2017-11-17 14:10:00,297.9,297.94,297.81,297.84,1855.0,262.7099,262.7452,262.6305,262.657,1855.0
2017-11-17 14:15:00,297.75,297.75,297.66,297.68,1749.0,262.5776,262.5776,262.4983,262.5159,1749.0
2017-11-17 14:20:00,297.66,297.66,297.53,297.53,2001.0,262.4983,262.4983,262.3836,262.3836,2001.0
2017-11-17 14:25:00,297.58,297.63,297.47,297.49,5187.0,262.4277,262.4718,262.3307,262.3483,5187.0
2017-11-17 14:30:00,297.55,297.6,297.52,297.6,1300.0,262.4012,262.4453,262.3748,262.4453,1300.0
2017-11-17 14:35:00,297.53,297.73,297.53,297.61,3400.0,262.3836,262.56,262.3836,262.4542,3400.0
2017-11-17 14:40:00,297.55,297.63,297.51,297.51,800.0,262.4012,262.4718,262.366,262.366,800.0
2017-11-17 14:45:00,297.61,297.67,297.52,297.67,2265.0,262.4542,262.5071,262.3748,262.5071,2265.0
2017-11-17 14:50:00,297.7,297.74,297.58,297.58,3600.0,262.5335,262.5688,262.4277,262.4277,3600.0
2017-11-17 14:55:00,297.59,297.63,297.53,297.63,1400.0,262.4365,262.4718,262.3836,262.4718,1400.0
2017-11-17 15:00:00,297.59,297.69,297.51,297.54,5292.0,262.4365,262.5247,262.366,262.3924,5292.0
2017-11-17 15:05:00,297.59,297.59,297.37,297.4,4100.0,262.4365,262.4365,262.2425,262.269,4100.0
2017-11-17 15:10:00,297.34,297.5,297.33,297.43,4300.0,262.2161,262.3572,262.2072,262.2954,4300.0
2017-11-17 15:15:00,297.42,297.51,297.39,297.47,2223.0,262.2866,262.366,262.2601,262.3307,2223.0
2017-11-17 15:20:00,297.4,297.51,297.33,297.34,2100.0,262.269,262.366,262.2072,262.2161,2100.0
2017-11-17 15:25:00,297.32,297.36,297.21,297.21,4695.0,262.1984,262.2337,262.1014,262.1014,4695.0
2017-11-17 15:30:00,297.3,297.3,297.08,297.15,5875.0,262.1808,262.1808,261.9868,262.0485,5875.0
2017-11-17 15:35:00,297.08,297.15,296.95,296.95,2345.0,261.9868,262.0485,261.8721,261.8721,2345.0
2017-11-17 15:40:00,297.02,297.12,296.93,297.05,9744.0,261.9339,262.022,261.8545,261.9603,9744.0
2017-11-17 15:45:00,296.97,297.16,296.88,297.16,24684.0,261.8898,262.0573,261.8104,262.0573,24684.0
2017-11-17 15:50:00,297.12,297.36,297.12,297.21,15288.0,262.022,262.2337,262.022,262.1014,15288.0
2017-11-17 15:55:00,297.15,297.27,296.67,296.86,62342.0,262.0485,262.1543,261.6252,261.7928,62342.0
2017-11-20 09:30:00,296.96,298.23,296.76,298.23,8489.0,261.8809,263.0009,261.7046,263.0009,8489.0
2017-11-20 09:35:00,298.23,298.24,297.81,298.16,4834.0,263.0009,263.0097,262.6305,262.9392,4834.0
2017-11-20 09:40:00,298.23,298.77,297.78,298.2,4478.0,263.0009,263.4771,262.6041,262.9745,4478.0
2017-11-20 09:45:00,298.18,298.19,297.51,297.51,3045.0,262.9568,262.9656,262.366,262.366,3045.0
2017-11-20 09:50:00,297.6,297.6,297.49,297.5,600.0,262.4453,262.4453,262.3483,262.3572,600.0
2017-11-20 09:55:00,297.37,298.2,297.37,298.11,7349.0,262.2425,262.9745,262.2425,262.8951,7349.0
2017-11-20 10:00:00,297.91,298.26,297.73,297.73,4630.0,262.7187,263.0274,262.56,262.56,4630.0
2017-11-20 10:05:00,297.78,298.06,297.78,298.06,4000.0,262.6041,262.851,262.6041,262.851,4000.0
2017-11-20 10:10:00,298.23,298.46,298.09,298.46,5322.0,263.0009,263.2038,262.8775,263.2038,5322.0
2017-11-20 10:15:00,298.51,299.0,298.48,298.78,2830.0,263.2478,263.68,263.2214,263.4859,2830.0
2017-11-20 10:20:00,298.79,299.35,298.79,299.05,4401.0,263.4948,263.9886,263.4948,263.7241,4401.0
2017-11-20 10:25:00,298.96,299.57,298.91,299.45,3494.0,263.6447,264.1826,263.6006,264.0768,3494.0
2017-11-20 10:30:00,299.27,299.27,299.13,299.14,740.0,263.9181,263.9181,263.7946,263.8034,740.0
2017-11-20 10:35:00,299.25,299.35,299.13,299.29,3942.0,263.9004,263.9886,263.7946,263.9357,3942.0
2017-11-20 10:40:00,299.31,299.64,299.29,299.55,4349.0,263.9533,264.2444,263.9357,264.165,4349.0
2017-11-20 10:45:00,299.58,300.02,299.57,300.02,2655.0,264.1914,264.5795,264.1826,264.5795,2655.0
2017-11-20 10:50:00,299.99,299.99,299.82,299.82,2898.0,264.553,264.553,264.4031,264.4031,2898.0
2017-11-20 10:55:00,299.81,299.88,299.78,299.85,954.0,264.3943,264.456,264.3678,264.4296,954.0
2017-11-20 11:00:00,299.75,299.91,299.68,299.8,3800.0,264.3414,264.4825,264.2796,264.3855,3800.0
2017-11-20 11:05:00,299.83,299.91,299.69,299.8,3470.0,264.4119,264.4825,264.2885,264.3855,3470.0
2017-11-20 11:10:00,299.96,300.32,299.96,300.1,2949.0,264.5266,264.844,264.5266,264.65,2949.0
2017-11-20 11:15:00,300.02,300.03,299.46,299.69,3352.0,264.5795,264.5883,264.0856,264.2885,3352.0
2017-11-20 11:20:00,299.83,299.91,299.74,299.81,1300.0,264.4119,264.4825,264.3325,264.3943,1300.0
2017-11-20 11:25:00,299.86,300.0,299.72,299.98,2601.0,264.4384,264.5618,264.3149,264.5442,2601.0
2017-11-20 11:30:00,300.0,300.22,299.92,300.0,4509.0,264.5618,264.7558,264.4913,264.5618,4509.0
2017-11-20 11:35:00,300.02,300.28,299.9,300.25,5789.0,264.5795,264.8088,264.4736,264.7823,5789.0
2017-11-20 11:40:00,300.27,300.29,300.1,300.11,6935.0,264.7999,264.8176,264.65,264.6588,6935.0
2017-11-20 11:45:00,300.19,300.44,300.19,300.31,2374.0,264.7294,264.9499,264.7294,264.8352,2374.0
2017-11-20 11:50:00,300.31,300.31,300.07,300.1,2744.0,264.8352,264.8352,264.6236,264.65,2744.0
2017-11-20 11:55:00,300.14,300.19,300.08,300.08,800.0,264.6853,264.7294,264.6324,264.6324,800.0
2017-11-20 12:00:00,300.03,300.31,300.02,300.31,5569.0,264.5883,264.8352,264.5795,264.8352,5569.0
2017-11-20 12:05:00,300.29,300.39,300.29,300.29,3497.0,264.8176,264.9058,264.8176,264.8176,3497.0
2017-11-20 12:10:00,300.28,300.37,300.28,300.35,1103.0,264.8088,264.8881,264.8088,264.8705,1103.0
2017-11-20 12:15:00,300.41,300.42,300.05,300.07,6080.0,264.9234,264.9322,264.6059,264.6236,6080.0
2017-11-20 12:20:00,299.97,300.13,299.97,300.13,602.0,264.5354,264.6765,264.5354,264.6765,602.0
2017-11-20 12:25:00,300.14,300.18,299.88,299.89,3489.0,264.6853,264.7206,264.456,264.4648,3489.0
2017-11-20 12:30:00,299.89,300.03,299.88,300.03,740.0,264.4648,264.5883,264.456,264.5883,740.0
2017-11-20 12:35:00,300.08,300.23,300.02,300.15,1939.0,264.6324,264.7647,264.5795,264.6941,1939.0
2017-11-20 12:40:00,300.13,300.35,300.13,300.27,2803.0,264.6765,264.8705,264.6765,264.7999,2803.0
2017-11-20 12:45:00,300.18,300.31,300.01,300.31,1906.0,264.7206,264.8352,264.5707,264.8352,1906.0
2017-11-20 12:50:00,300.26,300.26,299.96,299.96,3697.0,264.7911,264.7911,264.5266,264.5266,3697.0
2017-11-20 12:55:00,300.07,300.27,300.03,300.03,3600.0,264.6236,264.7999,264.5883,264.5883,3600.0
2017-11-20 13:00:00,300.05,300.17,300.05,300.17,1200.0,264.6059,264.7118,264.6059,264.7118,1200.0
2017-11-20 13:05:00,300.2,300.26,300.08,300.24,1710.0,264.7382,264.7911,264.6324,264.7735,1710.0
2017-11-20 13:10:00,300.18,300.38,300.18,300.33,1210.0,264.7206,264.8969,264.7206,264.8529,1210.0
2017-11-20 13:15:00,300.31,300.46,300.3,300.46,3447.0,264.8352,264.9675,264.8264,264.9675,3447.0
2017-11-20 13:20:00,300.5,300.69,300.44,300.65,1343.0,265.0028,265.1703,264.9499,265.1351,1343.0
2017-11-20 13:25:00,300.72,300.92,300.71,300.87,1800.0,265.1968,265.3732,265.188,265.3291,1800.0
2017-11-20 13:30:00,300.91,300.98,300.82,300.98,4500.0,265.3643,265.4261,265.285,265.4261,4500.0
2017-11-20 13:35:00,300.94,300.98,300.89,300.98,2200.0,265.3908,265.4261,265.3467,265.4261,2200.0
2017-11-20 13:40:00,301.0,301.06,300.93,300.98,3100.0,265.4437,265.4966,265.382,265.4261,3100.0
2017-11-20 13:45:00,301.06,301.21,300.99,301.14,6381.0,265.4966,265.6289,265.4349,265.5672,6381.0
2017-11-20 13:50:00,301.15,301.25,301.12,301.25,3036.0,265.576,265.6642,265.5495,265.6642,3036.0
2017-11-20 13:55:00,301.25,301.25,301.0,301.14,2700.0,265.6642,265.6642,265.4437,265.5672,2700.0
2017-11-20 14:00:00,301.05,301.05,300.85,300.96,3932.0,265.4878,265.4878,265.3114,265.4084,3932.0
2017-11-20 14:05:00,300.89,300.89,300.64,300.67,4100.0,265.3467,265.3467,265.1262,265.1527,4100.0
2017-11-20 14:10:00,300.66,300.7,300.62,300.7,1600.0,265.1439,265.1791,265.1086,265.1791,1600.0
2017-11-20 14:15:00,300.68,300.7,300.52,300.62,2100.0,265.1615,265.1791,265.0204,265.1086,2100.0
2017-11-20 14:20:00,300.58,300.6,300.3,300.3,2792.0,265.0733,265.091,264.8264,264.8264,2792.0
2017-11-20 14:25:00,300.34,300.34,300.26,300.26,600.0,264.8617,264.8617,264.7911,264.7911,600.0
2017-11-20 14:30:00,300.2,300.26,300.06,300.21,6971.0,264.7382,264.7911,264.6147,264.747,6971.0
2017-11-20 14:35:00,300.33,300.43,300.25,300.31,5815.0,264.8529,264.941,264.7823,264.8352,5815.0
2017-11-20 14:40:00,300.37,300.51,300.3,300.5,12669.0,264.8881,265.0116,264.8264,265.0028,12669.0
2017-11-20 14:45:00,300.46,300.63,300.43,300.61,4604.0,264.9675,265.1174,264.941,265.0998,4604.0
2017-11-20 14:50:00,300.62,300.65,300.45,300.54,9926.0,265.1086,265.1351,264.9587,265.038,9926.0
2017-11-20 14:55:00,300.53,300.53,300.42,300.44,600.0,265.0292,265.0292,264.9322,264.9499,600.0
2017-11-20 15:00:00,300.52,300.59,300.5,300.58,2279.0,265.0204,265.0821,265.0028,265.0733,2279.0
2017-11-20 15:05:00,300.48,300.65,300.39,300.46,4055.0,264.9851,265.1351,264.9058,264.9675,4055.0
2017-11-20 15:10:00,300.55,300.7,300.47,300.47,5279.0,265.0469,265.1791,264.9763,264.9763,5279.0
2017-11-20 15:15:00,300.53,300.61,300.27,300.28,3959.0,265.0292,265.0998,264.7999,264.8088,3959.0
2017-11-20 15:20:00,300.25,300.42,300.22,300.42,28215.0,264.7823,264.9322,264.7558,264.9322,28215.0
2017-11-20 15:25:00,300.4,300.52,300.4,300.41,11173.0,264.9146,265.0204,264.9146,264.9234,11173.0
2017-11-20 15:30:00,300.4,300.4,300.26,300.33,3950.0,264.9146,264.9146,264.7911,264.8529,3950.0
2017-11-20 15:35:00,300.35,300.62,300.34,300.62,7311.0,264.8705,265.1086,264.8617,265.1086,7311.0
2017-11-20 15:40:00,300.54,300.75,300.19,300.64,58092.0,265.038,265.2232,264.7294,265.1262,58092.0
2017-11-20 15:45:00,300.75,300.9,300.67,300.87,8609.0,265.2232,265.3555,265.1527,265.3291,8609.0
2017-11-20 15:50:00,300.84,300.97,300.59,300.9,10099.0,265.3026,265.4173,265.0821,265.3555,10099.0
2017-11-20 15:55:00,300.96,301.09,300.81,300.88,51376.0,265.4084,265.5231,265.2762,265.3379,51376.0
2017-11-21 09:30:00,302.14,302.79,301.81,302.67,13022.0,266.449,267.0223,266.158,266.9164,13022.0
2017-11-21 09:35:00,302.67,303.59,302.41,302.41,2285.0,266.9164,267.7278,266.6871,266.6871,2285.0
2017-11-21 09:40:00,302.73,302.82,301.72,302.58,3100.0,266.9693,267.0487,266.0787,266.8371,3100.0
2017-11-21 09:45:00,302.26,302.57,302.02,302.19,3408.0,266.5549,266.8282,266.3432,266.4931,3408.0
2017-11-21 09:50:00,302.09,302.13,301.8,301.99,1413.0,266.4049,266.4402,266.1492,266.3168,1413.0
2017-11-21 09:55:00,302.12,302.2,301.43,301.96,2539.0,266.4314,266.502,265.8229,266.2903,2539.0
2017-11-21 10:00:00,301.74,301.78,301.09,301.25,2662.0,266.0963,266.1316,265.5231,265.6642,2662.0
2017-11-21 10:05:00,301.38,301.92,301.38,301.57,2380.0,265.7788,266.255,265.7788,265.9464,2380.0
2017-11-21 10:10:00,301.74,302.31,301.74,302.31,1205.0,266.0963,266.599,266.0963,266.599,1205.0
2017-11-21 10:15:00,302.3,302.77,302.3,302.75,1870.0,266.5901,267.0046,266.5901,266.987,1870.0
2017-11-21 10:20:00,302.75,302.95,302.54,302.54,3404.0,266.987,267.1634,266.8018,266.8018,3404.0
2017-11-21 10:25:00,302.57,303.0,302.45,303.0,5500.0,266.8282,267.2075,266.7224,267.2075,5500.0
2017-11-21 10:30:00,303.05,303.26,303.01,303.01,3656.0,267.2515,267.4367,267.2163,267.2163,3656.0
2017-11-21 10:35:00,302.99,303.01,302.45,302.74,3825.0,267.1986,267.2163,266.7224,266.9782,3825.0
2017-11-21 10:40:00,302.78,303.23,302.56,302.77,8385.0,267.0134,267.4103,266.8194,267.0046,8385.0
2017-11-21 10:45:00,302.8,302.82,302.4,302.79,3406.0,267.0311,267.0487,266.6783,267.0223,3406.0
2017-11-21 10:50:00,302.84,303.28,302.84,303.28,2300.0,267.0664,267.4544,267.0664,267.4544,2300.0
2017-11-21 10:55:00,303.28,303.55,303.24,303.36,5320.0,267.4544,267.6925,267.4191,267.5249,5320.0
2017-11-21 11:00:00,303.31,303.86,303.31,303.71,5509.0,267.4808,267.9659,267.4808,267.8336,5509.0
2017-11-21 11:05:00,303.62,303.86,303.06,303.06,5093.0,267.7542,267.9659,267.2604,267.2604,5093.0
2017-11-21 11:10:00,302.95,303.37,302.8,303.37,1900.0,267.1634,267.5337,267.0311,267.5337,1900.0
2017-11-21 11:15:00,303.36,303.93,303.32,303.88,3525.0,267.5249,268.0276,267.4897,267.9835,3525.0
2017-11-21 11:20:00,303.86,303.86,303.59,303.8,5188.0,267.9659,267.9659,267.7278,267.913,5188.0
2017-11-21 11:25:00,303.84,304.25,303.75,303.87,4563.0,267.9482,268.3098,267.8689,267.9747,4563.0
2017-11-21 11:30:00,303.86,304.17,303.72,304.17,2314.0,267.9659,268.2392,267.8424,268.2392,2314.0
2017-11-21 11:35:00,304.06,304.09,303.68,303.98,3251.0,268.1422,268.1687,267.8071,268.0717,3251.0
2017-11-21 11:40:00,303.89,304.5,303.89,304.09,3972.0,267.9923,268.5303,267.9923,268.1687,3972.0
2017-11-21 11:45:00,304.2,304.21,303.76,304.02,4395.0,268.2657,268.2745,267.8777,268.107,4395.0
2017-11-21 11:50:00,304.12,304.32,304.11,304.23,900.0,268.1952,268.3715,268.1863,268.2922,900.0
2017-11-21 11:55:00,304.3,304.39,304.08,304.08,5200.0,268.3539,268.4333,268.1599,268.1599,5200.0
2017-11-21 12:00:00,304.13,304.14,303.8,304.02,6868.0,268.204,268.2128,267.913,268.107,6868.0
2017-11-21 12:05:00,303.98,304.06,303.7,303.83,3743.0,268.0717,268.1422,267.8248,267.9394,3743.0
2017-11-21 12:10:00,303.73,303.82,303.55,303.71,2787.0,267.8512,267.9306,267.6925,267.8336,2787.0
2017-11-21 12:15:00,303.81,303.98,303.81,303.98,1100.0,267.9218,268.0717,267.9218,268.0717,1100.0
2017-11-21 12:20:00,303.94,304.22,303.94,304.14,2546.0,268.0364,268.2833,268.0364,268.2128,2546.0
2017-11-21 12:25:00,304.22,304.36,304.22,304.33,2679.0,268.2833,268.4068,268.2833,268.3803,2679.0
2017-11-21 12:30:00,304.32,304.32,304.17,304.26,3332.0,268.3715,268.3715,268.2392,268.3186,3332.0
2017-11-21 12:35:00,304.3,304.54,304.29,304.54,2250.0,268.3539,268.5655,268.3451,268.5655,2250.0
2017-11-21 12:40:00,304.39,304.47,304.06,304.24,2286.0,268.4333,268.5038,268.1422,268.301,2286.0
2017-11-21 12:45:00,304.24,304.52,304.22,304.22,5270.0,268.301,268.5479,268.2833,268.2833,5270.0
2017-11-21 12:50:00,304.28,304.56,304.2,304.43,1300.0,268.3362,268.5832,268.2657,268.4685,1300.0
2017-11-21 12:55:00,304.5,304.77,304.42,304.47,5361.0,268.5303,268.7684,268.4597,268.5038,5361.0
2017-11-21 13:00:00,304.55,304.76,304.54,304.58,1600.0,268.5744,268.7595,268.5655,268.6008,1600.0
2017-11-21 13:05:00,304.53,304.55,304.44,304.55,1435.0,268.5567,268.5744,268.4773,268.5744,1435.0
2017-11-21 13:10:00,304.53,304.68,304.51,304.68,2000.0,268.5567,268.689,268.5391,268.689,2000.0
2017-11-21 13:15:00,304.73,304.77,304.48,304.48,2641.0,268.7331,268.7684,268.5126,268.5126,2641.0
2017-11-21 13:20:00,304.57,304.77,304.49,304.77,3539.0,268.592,268.7684,268.5214,268.7684,3539.0
2017-11-21 13:25:00,304.74,304.92,304.68,304.85,1402.0,268.7419,268.9006,268.689,268.8389,1402.0
2017-11-21 13:30:00,304.86,304.92,304.42,304.44,5681.0,268.8477,268.9006,268.4597,268.4773,5681.0
2017-11-21 13:35:00,304.31,304.49,304.31,304.32,7801.0,268.3627,268.5214,268.3627,268.3715,7801.0
2017-11-21 13:40:00,304.4,304.46,304.19,304.19,1775.0,268.4421,268.495,268.2569,268.2569,1775.0
2017-11-21 13:45:00,304.25,304.3,304.02,304.19,9654.0,268.3098,268.3539,268.107,268.2569,9654.0
2017-11-21 13:50:00,304.15,304.5,304.15,304.47,5810.0,268.2216,268.5303,268.2216,268.5038,5810.0
2017-11-21 13:55:00,304.5,304.53,304.01,304.08,7046.0,268.5303,268.5567,268.0981,268.1599,7046.0
2017-11-21 14:00:00,304.01,304.06,303.93,303.95,2209.0,268.0981,268.1422,268.0276,268.0452,2209.0
2017-11-21 14:05:00,303.9,303.95,303.69,303.91,6014.0,268.0011,268.0452,267.8159,268.01,6014.0
2017-11-21 14:10:00,303.98,304.15,303.94,304.09,5232.0,268.0717,268.2216,268.0364,268.1687,5232.0
2017-11-21 14:15:00,304.12,304.29,304.09,304.14,4975.0,268.1952,268.3451,268.1687,268.2128,4975.0
2017-11-21 14:20:00,304.18,304.37,304.14,304.31,2824.0,268.2481,268.4156,268.2128,268.3627,2824.0
2017-11-21 14:25:00,304.41,304.41,304.15,304.24,21722.0,268.4509,268.4509,268.2216,268.301,21722.0
2017-11-21 14:30:00,304.24,304.49,304.19,304.43,9255.0,268.301,268.5214,268.2569,268.4685,9255.0
2017-11-21 14:35:00,304.53,304.87,304.31,304.51,6309.0,268.5567,268.8566,268.3627,268.5391,6309.0
2017-11-21 14:40:00,304.48,304.72,304.47,304.72,5234.0,268.5126,268.7243,268.5038,268.7243,5234.0
2017-11-21 14:45:00,304.66,304.79,304.55,304.6,10849.0,268.6714,268.786,268.5744,268.6184,10849.0
2017-11-21 14:50:00,304.67,304.74,304.6,304.74,2330.0,268.6802,268.7419,268.6184,268.7419,2330.0
2017-11-21 14:55:00,304.72,304.89,304.71,304.8,3422.0,268.7243,268.8742,268.7155,268.7948,3422.0
2017-11-21 15:00:00,304.89,304.89,304.74,304.83,14587.0,268.8742,268.8742,268.7419,268.8213,14587.0
2017-11-21 15:05:00,304.81,304.87,304.67,304.67,5321.0,268.8036,268.8566,268.6802,268.6802,5321.0
2017-11-21 15:10:00,304.69,304.77,304.63,304.73,3790.0,268.6978,268.7684,268.6449,268.7331,3790.0
2017-11-21 15:15:00,304.73,304.77,304.63,304.7,2861.0,268.7331,268.7684,268.6449,268.7066,2861.0
2017-11-21 15:20:00,304.71,304.83,304.67,304.71,5100.0,268.7155,268.8213,268.6802,268.7155,5100.0
2017-11-21 15:25:00,304.71,304.88,304.68,304.88,5099.0,268.7155,268.8654,268.689,268.8654,5099.0
2017-11-21 15:30:00,304.85,304.93,304.82,304.87,8940.0,268.8389,268.9095,268.8125,268.8566,8940.0
2017-11-21 15:35:00,304.87,304.88,304.66,304.87,9733.0,268.8566,268.8654,268.6714,268.8566,9733.0
2017-11-21 15:40:00,304.84,304.88,304.66,304.82,17850.0,268.8301,268.8654,268.6714,268.8125,17850.0
2017-11-21 15:45:00,304.84,304.89,304.23,304.25,21028.0,268.8301,268.8742,268.2922,268.3098,21028.0
2017-11-21 15:50:00,304.33,304.33,303.96,303.97,16858.0,268.3803,268.3803,268.0541,268.0629,16858.0
2017-11-21 15:55:00,304.03,304.34,304.02,304.32,36071.0,268.1158,268.3892,268.107,268.3715,36071.0
2017-11-22 09:30:00,303.24,303.62,303.24,303.34,11117.0,267.4191,267.7542,267.4191,267.5073,11117.0
2017-11-22 09:35:00,303.35,303.35,302.01,302.01,1960.0,267.5161,267.5161,266.3344,266.3344,1960.0
2017-11-22 09:40:00,302.0,302.41,301.75,301.75,6500.0,266.3256,266.6871,266.1051,266.1051,6500.0
2017-11-22 09:45:00,301.54,302.13,301.54,301.77,6812.0,265.9199,266.4402,265.9199,266.1227,6812.0
2017-11-22 09:50:00,301.85,301.86,301.49,301.7,4184.0,266.1933,266.2021,265.8758,266.061,4184.0
2017-11-22 09:55:00,301.48,301.64,301.43,301.56,2100.0,265.867,266.0081,265.8229,265.9376,2100.0
2017-11-22 10:00:00,301.57,301.58,300.3,300.84,7612.0,265.9464,265.9552,264.8264,265.3026,7612.0
2017-11-22 10:05:00,300.86,301.53,300.85,301.52,4222.0,265.3202,265.9111,265.3114,265.9023,4222.0
2017-11-22 10:10:00,301.54,301.55,301.19,301.49,3854.0,265.9199,265.9287,265.6113,265.8758,3854.0
2017-11-22 10:15:00,301.42,301.53,300.75,300.75,6253.0,265.8141,265.9111,265.2232,265.2232,6253.0
2017-11-22 10:20:00,300.85,301.11,300.85,300.97,1300.0,265.3114,265.5407,265.3114,265.4173,1300.0
2017-11-22 10:25:00,300.86,300.86,300.55,300.77,2300.0,265.3202,265.3202,265.0469,265.2409,2300.0
2017-11-22 10:30:00,300.79,300.98,300.49,300.57,5378.0,265.2585,265.4261,264.994,265.0645,5378.0
2017-11-22 10:35:00,300.57,301.11,300.57,300.94,6530.0,265.0645,265.5407,265.0645,265.3908,6530.0
2017-11-22 10:40:00,300.97,301.23,300.82,300.95,4612.0,265.4173,265.6465,265.285,265.3996,4612.0
2017-11-22 10:45:00,300.97,301.0,300.73,300.81,2115.0,265.4173,265.4437,265.2056,265.2762,2115.0
2017-11-22 10:50:00,300.82,300.84,300.82,300.82,500.0,265.285,265.3026,265.285,265.285,500.0
2017-11-22 10:55:00,300.78,301.14,300.75,301.14,5306.0,265.2497,265.5672,265.2232,265.5672,5306.0
2017-11-22 11:00:00,301.05,301.13,300.63,300.91,6636.0,265.4878,265.5584,265.1174,265.3643,6636.0
2017-11-22 11:05:00,300.91,300.95,300.78,300.95,1386.0,265.3643,265.3996,265.2497,265.3996,1386.0
2017-11-22 11:10:00,300.89,300.98,300.73,300.87,1904.0,265.3467,265.4261,265.2056,265.3291,1904.0
2017-11-22 11:15:00,300.92,300.94,300.81,300.86,5790.0,265.3732,265.3908,265.2762,265.3202,5790.0
2017-11-22 11:20:00,300.87,300.95,300.58,300.58,2309.0,265.3291,265.3996,265.0733,265.0733,2309.0
2017-11-22 11:25:00,300.72,300.88,300.69,300.88,4150.0,265.1968,265.3379,265.1703,265.3379,4150.0
2017-11-22 11:30:00,300.94,301.15,300.87,300.87,2820.0,265.3908,265.576,265.3291,265.3291,2820.0
2017-11-22 11:35:00,300.99,301.17,300.98,301.09,1200.0,265.4349,265.5936,265.4261,265.5231,1200.0
2017-11-22 11:40:00,301.21,301.26,300.92,301.14,4039.0,265.6289,265.673,265.3732,265.5672,4039.0
2017-11-22 11:45:00,301.05,301.28,301.05,301.28,2720.0,265.4878,265.6906,265.4878,265.6906,2720.0
2017-11-22 11:50:00,301.29,301.3,301.18,301.25,2380.0,265.6995,265.7083,265.6024,265.6642,2380.0
2017-11-22 11:55:00,301.17,301.25,300.63,300.63,5059.0,265.5936,265.6642,265.1174,265.1174,5059.0
2017-11-22 12:00:00,300.69,300.75,300.42,300.49,8312.0,265.1703,265.2232,264.9322,264.994,8312.0
2017-11-22 12:05:00,300.42,300.59,300.41,300.43,1400.0,264.9322,265.0821,264.9234,264.941,1400.0
2017-11-22 12:10:00,300.5,300.6,300.48,300.48,2655.0,265.0028,265.091,264.9851,264.9851,2655.0
2017-11-22 12:15:00,300.51,300.74,300.5,300.74,4217.0,265.0116,265.2144,265.0028,265.2144,4217.0
2017-11-22 12:20:00,300.66,300.92,300.66,300.92,400.0,265.1439,265.3732,265.1439,265.3732,400.0
2017-11-22 12:25:00,300.89,301.18,300.89,301.18,1723.0,265.3467,265.6024,265.3467,265.6024,1723.0
2017-11-22 12:30:00,301.12,301.12,300.97,300.99,3165.0,265.5495,265.5495,265.4173,265.4349,3165.0
2017-11-22 12:35:00,300.94,300.94,300.79,300.79,1408.0,265.3908,265.3908,265.2585,265.2585,1408.0
2017-11-22 12:40:00,300.73,300.73,300.61,300.61,600.0,265.2056,265.2056,265.0998,265.0998,600.0
2017-11-22 12:45:00,300.62,300.94,300.51,300.93,2706.0,265.1086,265.3908,265.0116,265.382,2706.0
2017-11-22 12:50:00,300.93,301.13,300.93,301.13,1700.0,265.382,265.5584,265.382,265.5584,1700.0
2017-11-22 12:55:00,301.13,301.45,300.95,301.44,8458.0,265.5584,265.8405,265.3996,265.8317,8458.0
2017-11-22 13:00:00,301.35,301.44,301.28,301.32,2969.0,265.7524,265.8317,265.6906,265.7259,2969.0
2017-11-22 13:05:00,301.36,301.48,301.33,301.34,6800.0,265.7612,265.867,265.7347,265.7435,6800.0
2017-11-22 13:10:00,301.44,301.63,301.44,301.49,900.0,265.8317,265.9993,265.8317,265.8758,900.0
2017-11-22 13:15:00,301.58,301.87,301.48,301.77,4090.0,265.9552,266.2109,265.867,266.1227,4090.0
2017-11-22 13:20:00,301.81,302.12,301.7,302.07,3200.0,266.158,266.4314,266.061,266.3873,3200.0
2017-11-22 13:25:00,302.11,302.24,302.09,302.17,2500.0,266.4226,266.5372,266.4049,266.4755,2500.0
2017-11-22 13:30:00,302.1,302.1,301.76,301.93,2800.0,266.4138,266.4138,266.1139,266.2638,2800.0
2017-11-22 13:35:00,301.95,302.04,301.85,301.93,2500.0,266.2815,266.3609,266.1933,266.2638,2500.0
2017-11-22 13:40:00,301.93,302.01,301.9,301.94,1421.0,266.2638,266.3344,266.2374,266.2727,1421.0
2017-11-22 13:45:00,301.98,302.06,301.98,302.03,1300.0,266.3079,266.3785,266.3079,266.352,1300.0
2017-11-22 13:50:00,302.08,302.13,302.08,302.13,600.0,266.3961,266.4402,266.3961,266.4402,600.0
2017-11-22 13:55:00,302.02,302.22,302.02,302.06,3198.0,266.3432,266.5196,266.3432,266.3785,3198.0
2017-11-22 14:00:00,301.97,302.02,301.77,302.01,1100.0,266.2991,266.3432,266.1227,266.3344,1100.0
2017-11-22 14:05:00,301.83,301.91,301.66,301.66,1500.0,266.1757,266.2462,266.0257,266.0257,1500.0
2017-11-22 14:10:00,301.75,301.83,301.68,301.83,3400.0,266.1051,266.1757,266.0434,266.1757,3400.0
2017-11-22 14:15:00,301.75,301.81,301.7,301.7,600.0,266.1051,266.158,266.061,266.061,600.0
2017-11-22 14:20:00,301.71,301.78,301.63,301.7,2000.0,266.0698,266.1316,265.9993,266.061,2000.0
2017-11-22 14:25:00,301.67,301.89,301.64,301.89,1600.0,266.0346,266.2286,266.0081,266.2286,1600.0
2017-11-22 14:30:00,301.9,302.12,301.9,302.09,2851.0,266.2374,266.4314,266.2374,266.4049,2851.0
2017-11-22 14:35:00,302.1,302.21,302.05,302.12,3600.0,266.4138,266.5108,266.3697,266.4314,3600.0
2017-11-22 14:40:00,302.06,302.32,302.06,302.29,5334.0,266.3785,266.6078,266.3785,266.5813,5334.0
2017-11-22 14:45:00,302.34,302.45,302.3,302.42,2861.0,266.6254,266.7224,266.5901,266.696,2861.0
2017-11-22 14:50:00,302.44,302.69,302.43,302.67,3760.0,266.7136,266.9341,266.7048,266.9164,3760.0
2017-11-22 14:55:00,302.58,302.77,302.56,302.71,3700.0,266.8371,267.0046,266.8194,266.9517,3700.0
2017-11-22 15:00:00,302.76,302.77,302.13,302.14,4587.0,266.9958,267.0046,266.4402,266.449,4587.0
2017-11-22 15:05:00,302.14,302.21,301.91,301.91,6168.0,266.449,266.5108,266.2462,266.2462,6168.0
2017-11-22 15:10:00,302.0,302.1,302.0,302.08,2037.0,266.3256,266.4138,266.3256,266.3961,2037.0
2017-11-22 15:15:00,302.05,302.1,301.98,302.1,4482.0,266.3697,266.4138,266.3079,266.4138,4482.0
2017-11-22 15:20:00,302.1,302.19,302.07,302.07,5000.0,266.4138,266.4931,266.3873,266.3873,5000.0
2017-11-22 15:25:00,302.05,302.17,301.86,302.14,5202.0,266.3697,266.4755,266.2021,266.449,5202.0
2017-11-22 15:30:00,302.13,302.15,302.0,302.09,5138.0,266.4402,266.4579,266.3256,266.4049,5138.0
2017-11-22 15:35:00,302.14,302.21,302.12,302.21,3277.0,266.449,266.5108,266.4314,266.5108,3277.0
2017-11-22 15:40:00,302.22,302.24,302.09,302.09,6605.0,266.5196,266.5372,266.4049,266.4049,6605.0
2017-11-22 15:45:00,302.15,302.16,301.94,302.01,7496.0,266.4579,266.4667,266.2727,266.3344,7496.0
2017-11-22 15:50:00,302.04,302.1,301.92,302.0,10639.0,266.3609,266.4138,266.255,266.3256,10639.0
2017-11-22 15:55:00,301.97,302.11,301.95,302.02,18703.0,266.2991,266.4226,266.2815,266.3432,18703.0
2017-11-24 09:30:00,302.82,303.9,302.82,302.92,9517.0,267.0487,268.0011,267.0487,267.1369,9517.0
2017-11-24 09:35:00,303.08,303.87,302.33,303.87,3350.0,267.278,267.9747,266.6166,267.9747,3350.0
2017-11-24 09:40:00,303.89,303.89,302.19,302.84,5050.0,267.9923,267.9923,266.4931,267.0664,5050.0
2017-11-24 09:45:00,303.09,303.66,302.7,303.39,4645.0,267.2868,267.7895,266.9429,267.5514,4645.0
2017-11-24 09:50:00,303.5,303.5,302.9,303.0,2000.0,267.6484,267.6484,267.1193,267.2075,2000.0
2017-11-24 09:55:00,303.0,303.49,303.0,303.22,5729.0,267.2075,267.6396,267.2075,267.4015,5729.0
2017-11-24 10:00:00,303.03,303.21,302.66,302.66,3600.0,267.2339,267.3926,266.9076,266.9076,3600.0
2017-11-24 10:05:00,302.92,302.92,302.32,302.49,3639.0,267.1369,267.1369,266.6078,266.7577,3639.0
2017-11-24 10:10:00,302.49,302.83,302.2,302.83,3921.0,266.7577,267.0575,266.502,267.0575,3921.0
2017-11-24 10:15:00,302.9,303.4,302.88,303.09,2731.0,267.1193,267.5602,267.1016,267.2868,2731.0
2017-11-24 10:20:00,303.17,303.26,302.67,302.67,4335.0,267.3574,267.4367,266.9164,266.9164,4335.0
2017-11-24 10:25:00,302.74,302.79,302.22,302.7,4638.0,266.9782,267.0223,266.5196,266.9429,4638.0
2017-11-24 10:30:00,302.73,303.24,302.66,303.0,3670.0,266.9693,267.4191,266.9076,267.2075,3670.0
2017-11-24 10:35:00,303.01,303.06,302.66,302.83,3925.0,267.2163,267.2604,266.9076,267.0575,3925.0
2017-11-24 10:40:00,302.94,303.32,302.79,303.24,2557.0,267.1545,267.4897,267.0223,267.4191,2557.0
2017-11-24 10:45:00,303.15,303.35,302.78,302.97,3999.0,267.3397,267.5161,267.0134,267.181,3999.0
2017-11-24 10:50:00,303.1,303.1,302.79,302.79,2000.0,267.2956,267.2956,267.0223,267.0223,2000.0
2017-11-24 10:55:00,302.81,303.08,302.67,303.08,4630.0,267.0399,267.278,266.9164,267.278,4630.0
2017-11-24 11:00:00,303.02,303.03,302.8,302.81,1400.0,267.2251,267.2339,267.0311,267.0399,1400.0
2017-11-24 11:05:00,302.8,302.88,302.69,302.77,4020.0,267.0311,267.1016,266.9341,267.0046,4020.0
2017-11-24 11:10:00,302.74,303.0,302.69,303.0,2085.0,266.9782,267.2075,266.9341,267.2075,2085.0
2017-11-24 11:15:00,302.89,302.99,302.83,302.87,2947.0,267.1104,267.1986,267.0575,267.0928,2947.0
2017-11-24 11:20:00,302.87,303.02,302.78,302.78,3221.0,267.0928,267.2251,267.0134,267.0134,3221.0
2017-11-24 11:25:00,302.81,302.81,302.67,302.67,813.0,267.0399,267.0399,266.9164,266.9164,813.0
2017-11-24 11:30:00,302.63,302.69,302.57,302.67,3120.0,266.8812,266.9341,266.8282,266.9164,3120.0
2017-11-24 11:35:00,302.65,302.65,302.6,302.6,1200.0,266.8988,266.8988,266.8547,266.8547,1200.0
2017-11-24 11:40:00,302.65,302.83,302.65,302.82,3996.0,266.8988,267.0575,266.8988,267.0487,3996.0
2017-11-24 11:45:00,302.78,302.82,302.44,302.5,3900.0,267.0134,267.0487,266.7136,266.7665,3900.0
2017-11-24 11:50:00,302.4,302.89,302.4,302.7,3941.0,266.6783,267.1104,266.6783,266.9429,3941.0
2017-11-24 11:55:00,302.84,303.01,302.83,303.01,1100.0,267.0664,267.2163,267.0575,267.2163,1100.0
2017-11-24 12:00:00,303.02,303.02,302.35,302.69,2505.0,267.2251,267.2251,266.6342,266.9341,2505.0
2017-11-24 12:05:00,302.69,302.98,302.68,302.9,3719.0,266.9341,267.1898,266.9253,267.1193,3719.0
2017-11-24 12:10:00,302.81,302.96,302.34,302.54,3600.0,267.0399,267.1722,266.6254,266.8018,3600.0
2017-11-24 12:15:00,302.57,302.7,302.54,302.7,3419.0,266.8282,266.9429,266.8018,266.9429,3419.0
2017-11-24 12:20:00,302.85,302.95,302.79,302.89,2400.0,267.0752,267.1634,267.0223,267.1104,2400.0
2017-11-24 12:25:00,302.93,302.99,302.75,302.75,5151.0,267.1457,267.1986,266.987,266.987,5151.0
2017-11-24 12:30:00,302.75,303.04,302.69,302.86,4360.0,266.987,267.2427,266.9341,267.084,4360.0
2017-11-24 12:35:00,302.91,303.05,302.91,302.98,3000.0,267.1281,267.2515,267.1281,267.1898,3000.0
2017-11-24 12:40:00,302.98,303.07,302.59,302.65,5037.0,267.1898,267.2692,266.8459,266.8988,5037.0
2017-11-24 12:45:00,302.59,303.03,302.59,302.93,6514.0,266.8459,267.2339,266.8459,267.1457,6514.0
2017-11-24 12:50:00,302.92,303.11,302.89,302.89,8185.0,267.1369,267.3045,267.1104,267.1104,8185.0
2017-11-24 12:55:00,302.96,302.96,302.77,302.77,17751.0,267.1722,267.1722,267.0046,267.0046,17751.0
2017-11-27 09:30:00,302.89,303.82,302.89,303.25,7214.0,267.1104,267.9306,267.1104,267.4279,7214.0
2017-11-27 09:35:00,303.18,303.19,302.08,302.42,5308.0,267.3662,267.375,266.3961,266.696,5308.0
2017-11-27 09:40:00,302.18,303.37,302.12,303.37,6233.0,266.4843,267.5337,266.4314,267.5337,6233.0
2017-11-27 09:45:00,303.42,303.44,302.79,303.05,4895.0,267.5778,267.5955,267.0223,267.2515,4895.0
2017-11-27 09:50:00,302.94,304.25,302.83,304.17,7776.0,267.1545,268.3098,267.0575,268.2392,7776.0
2017-11-27 09:55:00,304.19,304.19,303.08,303.11,15362.0,268.2569,268.2569,267.278,267.3045,15362.0
2017-11-27 10:00:00,303.33,303.81,303.11,303.67,8652.0,267.4985,267.9218,267.3045,267.7983,8652.0
2017-11-27 10:05:00,303.78,304.25,303.51,303.7,9600.0,267.8953,268.3098,267.6572,267.8248,9600.0
2017-11-27 10:10:00,303.5,303.83,302.56,302.62,4100.0,267.6484,267.9394,266.8194,266.8723,4100.0
2017-11-27 10:15:00,302.87,303.92,302.87,303.76,4794.0,267.0928,268.0188,267.0928,267.8777,4794.0
2017-11-27 10:20:00,303.76,303.76,302.91,302.91,1400.0,267.8777,267.8777,267.1281,267.1281,1400.0
2017-11-27 10:25:00,302.92,302.92,302.35,302.76,3600.0,267.1369,267.1369,266.6342,266.9958,3600.0
2017-11-27 10:30:00,302.75,303.39,302.63,302.85,5500.0,266.987,267.5514,266.8812,267.0752,5500.0
2017-11-27 10:35:00,302.99,303.13,302.81,303.0,2779.0,267.1986,267.3221,267.0399,267.2075,2779.0
2017-11-27 10:40:00,303.0,303.02,302.75,302.78,4100.0,267.2075,267.2251,266.987,267.0134,4100.0
2017-11-27 10:45:00,302.74,303.09,302.58,303.09,1977.0,266.9782,267.2868,266.8371,267.2868,1977.0
2017-11-27 10:50:00,303.26,303.54,303.26,303.54,1200.0,267.4367,267.6837,267.4367,267.6837,1200.0
2017-11-27 10:55:00,303.32,303.75,303.32,303.64,3100.0,267.4897,267.8689,267.4897,267.7719,3100.0
2017-11-27 11:00:00,303.72,303.94,303.57,303.94,5693.0,267.8424,268.0364,267.7101,268.0364,5693.0
2017-11-27 11:05:00,303.78,303.88,303.69,303.72,1000.0,267.8953,267.9835,267.8159,267.8424,1000.0
2017-11-27 11:10:00,303.72,303.76,303.39,303.39,2200.0,267.8424,267.8777,267.5514,267.5514,2200.0
2017-11-27 11:15:00,303.47,303.59,303.25,303.25,3201.0,267.6219,267.7278,267.4279,267.4279,3201.0
2017-11-27 11:20:00,303.21,303.34,302.6,302.68,5555.0,267.3926,267.5073,266.8547,266.9253,5555.0
2017-11-27 11:25:00,302.68,302.97,302.57,302.82,3879.0,266.9253,267.181,266.8282,267.0487,3879.0
2017-11-27 11:30:00,303.04,303.25,302.92,302.92,3346.0,267.2427,267.4279,267.1369,267.1369,3346.0
2017-11-27 11:35:00,303.06,303.45,303.06,303.3,1580.0,267.2604,267.6043,267.2604,267.472,1580.0
2017-11-27 11:40:00,303.38,303.38,303.03,303.1,2900.0,267.5426,267.5426,267.2339,267.2956,2900.0
2017-11-27 11:45:00,303.13,303.46,303.13,303.23,850.0,267.3221,267.6131,267.3221,267.4103,850.0
2017-11-27 11:50:00,303.34,303.38,303.14,303.24,3833.0,267.5073,267.5426,267.3309,267.4191,3833.0
2017-11-27 11:55:00,303.28,303.68,303.27,303.51,9113.0,267.4544,267.8071,267.4456,267.6572,9113.0
2017-11-27 12:00:00,303.53,303.53,302.95,303.1,6825.0,267.6748,267.6748,267.1634,267.2956,6825.0
2017-11-27 12:05:00,303.02,303.2,302.7,302.74,3827.0,267.2251,267.3838,266.9429,266.9782,3827.0
2017-11-27 12:10:00,302.93,303.1,302.81,302.81,1700.0,267.1457,267.2956,267.0399,267.0399,1700.0
2017-11-27 12:15:00,302.99,302.99,302.64,302.75,3493.0,267.1986,267.1986,266.89,266.987,3493.0
2017-11-27 12:20:00,302.96,302.96,302.79,302.83,2200.0,267.1722,267.1722,267.0223,267.0575,2200.0
2017-11-27 12:25:00,302.84,302.94,302.78,302.92,1536.0,267.0664,267.1545,267.0134,267.1369,1536.0
2017-11-27 12:30:00,302.92,303.04,302.8,303.04,2900.0,267.1369,267.2427,267.0311,267.2427,2900.0
2017-11-27 12:35:00,303.09,303.12,302.96,303.04,3342.0,267.2868,267.3133,267.1722,267.2427,3342.0
2017-11-27 12:40:00,302.85,302.94,302.82,302.91,1900.0,267.0752,267.1545,267.0487,267.1281,1900.0
2017-11-27 12:45:00,302.92,303.04,302.76,302.76,1000.0,267.1369,267.2427,266.9958,266.9958,1000.0
2017-11-27 12:50:00,302.77,302.91,302.77,302.91,1666.0,267.0046,267.1281,267.0046,267.1281,1666.0
2017-11-27 12:55:00,302.84,302.97,302.77,302.85,1700.0,267.0664,267.181,267.0046,267.0752,1700.0
2017-11-27 13:00:00,302.86,302.9,302.75,302.75,2432.0,267.084,267.1193,266.987,266.987,2432.0
2017-11-27 13:05:00,302.62,302.81,302.62,302.69,1165.0,266.8723,267.0399,266.8723,266.9341,1165.0
2017-11-27 13:10:00,302.74,302.84,302.71,302.78,1098.0,266.9782,267.0664,266.9517,267.0134,1098.0
2017-11-27 13:15:00,302.78,302.84,302.7,302.7,1418.0,267.0134,267.0664,266.9429,266.9429,1418.0
2017-11-27 13:20:00,302.65,302.81,302.65,302.77,2569.0,266.8988,267.0399,266.8988,267.0046,2569.0
2017-11-27 13:25:00,302.77,302.84,302.77,302.82,935.0,267.0046,267.0664,267.0046,267.0487,935.0
2017-11-27 13:30:00,302.76,302.84,302.61,302.7,1322.0,266.9958,267.0664,266.8635,266.9429,1322.0
2017-11-27 13:35:00,302.72,302.95,302.62,302.9,3300.0,266.9605,267.1634,266.8723,267.1193,3300.0
2017-11-27 13:40:00,302.92,302.93,302.84,302.84,300.0,267.1369,267.1457,267.0664,267.0664,300.0
2017-11-27 13:45:00,302.84,303.1,302.82,302.92,3955.0,267.0664,267.2956,267.0487,267.1369,3955.0
2017-11-27 13:50:00,302.98,302.98,302.78,302.78,600.0,267.1898,267.1898,267.0134,267.0134,600.0
2017-11-27 13:55:00,302.83,302.92,302.77,302.79,3000.0,267.0575,267.1369,267.0046,267.0223,3000.0
2017-11-27 14:00:00,302.86,303.09,302.86,303.03,2409.0,267.084,267.2868,267.084,267.2339,2409.0
2017-11-27 14:05:00,303.0,303.03,302.94,303.03,400.0,267.2075,267.2339,267.1545,267.2339,400.0
2017-11-27 14:10:00,303.03,303.03,302.94,303.02,1700.0,267.2339,267.2339,267.1545,267.2251,1700.0
2017-11-27 14:15:00,302.94,303.03,302.94,303.0,1600.0,267.1545,267.2339,267.1545,267.2075,1600.0
2017-11-27 14:20:00,302.95,302.96,302.87,302.87,1265.0,267.1634,267.1722,267.0928,267.0928,1265.0
2017-11-27 14:25:00,302.89,303.06,302.86,302.94,2460.0,267.1104,267.2604,267.084,267.1545,2460.0
2017-11-27 14:30:00,302.84,302.95,302.84,302.94,512.0,267.0664,267.1634,267.0664,267.1545,512.0
2017-11-27 14:35:00,302.95,303.2,302.89,303.1,2805.0,267.1634,267.3838,267.1104,267.2956,2805.0
2017-11-27 14:40:00,303.12,303.2,303.09,303.14,1502.0,267.3133,267.3838,267.2868,267.3309,1502.0
2017-11-27 14:45:00,303.13,303.15,302.89,302.98,3015.0,267.3221,267.3397,267.1104,267.1898,3015.0
2017-11-27 14:50:00,302.89,302.96,302.89,302.92,900.0,267.1104,267.1722,267.1104,267.1369,900.0
2017-11-27 14:55:00,303.03,303.4,302.99,303.4,4825.0,267.2339,267.5602,267.1986,267.5602,4825.0
2017-11-27 15:00:00,303.36,303.56,303.27,303.45,1259.0,267.5249,267.7013,267.4456,267.6043,1259.0
2017-11-27 15:05:00,303.47,303.58,303.36,303.54,2838.0,267.6219,267.7189,267.5249,267.6837,2838.0
2017-11-27 15:10:00,303.58,303.71,303.51,303.66,1800.0,267.7189,267.8336,267.6572,267.7895,1800.0
2017-11-27 15:15:00,303.61,303.61,303.37,303.45,4410.0,267.7454,267.7454,267.5337,267.6043,4410.0
2017-11-27 15:20:00,303.48,303.68,303.48,303.64,2410.0,267.6308,267.8071,267.6308,267.7719,2410.0
2017-11-27 15:25:00,303.67,303.75,303.62,303.72,1900.0,267.7983,267.8689,267.7542,267.8424,1900.0
2017-11-27 15:30:00,303.65,303.75,303.59,303.75,3900.0,267.7807,267.8689,267.7278,267.8689,3900.0
2017-11-27 15:35:00,303.81,303.85,303.74,303.82,2600.0,267.9218,267.957,267.86,267.9306,2600.0
2017-11-27 15:40:00,303.86,303.98,303.71,303.71,7301.0,267.9659,268.0717,267.8336,267.8336,7301.0
2017-11-27 15:45:00,303.7,303.89,303.6,303.89,8838.0,267.8248,267.9923,267.7366,267.9923,8838.0
2017-11-27 15:50:00,303.88,304.02,303.82,303.99,7257.0,267.9835,268.107,267.9306,268.0805,7257.0
2017-11-27 15:55:00,303.99,304.11,303.63,303.66,27503.0,268.0805,268.1863,267.763,267.7895,27503.0
2017-11-28 09:30:00,305.22,306.4,304.81,306.17,26341.0,269.1652,270.2058,268.8036,270.003,26341.0
2017-11-28 09:35:00,305.84,306.61,305.27,305.72,8600.0,269.712,270.391,269.2093,269.6061,8600.0
2017-11-28 09:40:00,305.94,306.48,305.19,306.48,13600.0,269.8002,270.2764,269.1388,270.2764,13600.0
2017-11-28 09:45:00,306.21,307.64,306.2,306.97,14091.0,270.0383,271.2993,270.0294,270.7085,14091.0
2017-11-28 09:50:00,306.94,307.97,306.94,307.7,9662.0,270.682,271.5904,270.682,271.3523,9662.0
2017-11-28 09:55:00,307.5,307.64,307.08,307.39,6532.0,271.1759,271.2993,270.8055,271.0789,6532.0
2017-11-28 10:00:00,307.62,308.01,306.91,306.92,6408.0,271.2817,271.6256,270.6556,270.6644,6408.0
2017-11-28 10:05:00,307.04,307.5,306.99,307.31,3701.0,270.7702,271.1759,270.7261,271.0083,3701.0
2017-11-28 10:10:00,307.15,307.43,307.0,307.01,7736.0,270.8672,271.1141,270.7349,270.7438,7736.0
2017-11-28 10:15:00,306.87,306.98,306.57,306.71,1917.0,270.6203,270.7173,270.3557,270.4792,1917.0
2017-11-28 10:20:00,306.71,306.95,306.4,306.4,2613.0,270.4792,270.6909,270.2058,270.2058,2613.0
2017-11-28 10:25:00,306.39,306.58,306.14,306.41,10168.0,270.197,270.3646,269.9765,270.2146,10168.0
2017-11-28 10:30:00,306.5,306.51,306.34,306.42,2902.0,270.294,270.3028,270.1529,270.2235,2902.0
2017-11-28 10:35:00,306.42,306.46,306.09,306.46,4700.0,270.2235,270.2587,269.9324,270.2587,4700.0
2017-11-28 10:40:00,306.4,306.49,306.34,306.42,4020.0,270.2058,270.2852,270.1529,270.2235,4020.0
2017-11-28 10:45:00,306.46,306.49,306.25,306.42,4627.0,270.2587,270.2852,270.0735,270.2235,4627.0
2017-11-28 10:50:00,306.42,306.92,306.41,306.92,3864.0,270.2235,270.6644,270.2146,270.6644,3864.0
2017-11-28 10:55:00,306.93,307.15,306.87,307.15,3933.0,270.6732,270.8672,270.6203,270.8672,3933.0
2017-11-28 11:00:00,307.16,307.44,306.99,307.44,6904.0,270.876,271.123,270.7261,271.123,6904.0
2017-11-28 11:05:00,307.3,307.5,307.15,307.4,3091.0,270.9995,271.1759,270.8672,271.0877,3091.0
2017-11-28 11:10:00,307.37,307.42,307.27,307.27,4600.0,271.0612,271.1053,270.973,270.973,4600.0
2017-11-28 11:15:00,307.27,307.5,307.24,307.32,2855.0,270.973,271.1759,270.9466,271.0171,2855.0
2017-11-28 11:20:00,307.46,307.54,307.01,307.01,7214.0,271.1406,271.2112,270.7438,270.7438,7214.0
2017-11-28 11:25:00,306.92,307.12,306.8,306.83,4596.0,270.6644,270.8408,270.5586,270.585,4596.0
2017-11-28 11:30:00,306.8,307.12,306.73,307.01,8735.0,270.5586,270.8408,270.4968,270.7438,8735.0
2017-11-28 11:35:00,306.98,307.51,306.98,307.4,5501.0,270.7173,271.1847,270.7173,271.0877,5501.0
2017-11-28 11:40:00,307.51,307.92,307.44,307.92,4211.0,271.1847,271.5463,271.123,271.5463,4211.0
2017-11-28 11:45:00,307.89,308.06,307.76,307.92,5354.0,271.5198,271.6697,271.4052,271.5463,5354.0
2017-11-28 11:50:00,307.91,307.97,307.73,307.87,4253.0,271.5374,271.5904,271.3787,271.5022,4253.0
2017-11-28 11:55:00,307.83,308.12,307.82,307.83,3360.0,271.4669,271.7226,271.4581,271.4669,3360.0
2017-11-28 12:00:00,307.86,308.09,307.85,308.05,4672.0,271.4934,271.6962,271.4845,271.6609,4672.0
2017-11-28 12:05:00,308.03,308.2,307.97,308.19,5000.0,271.6433,271.7932,271.5904,271.7844,5000.0
2017-11-28 12:10:00,308.18,308.93,308.18,308.91,9516.0,271.7756,272.437,271.7756,272.4193,9516.0
2017-11-28 12:15:00,308.75,308.75,308.46,308.6,8193.0,272.2782,272.2782,272.0225,272.1459,8193.0
2017-11-28 12:20:00,308.47,308.61,308.22,308.25,3500.0,272.0313,272.1548,271.8108,271.8373,3500.0
2017-11-28 12:25:00,308.25,308.35,308.04,308.27,7542.0,271.8373,271.9255,271.6521,271.8549,7542.0
2017-11-28 12:30:00,308.17,308.4,308.15,308.15,2974.0,271.7667,271.9696,271.7491,271.7491,2974.0
2017-11-28 12:35:00,308.14,308.36,308.07,308.29,8208.0,271.7403,271.9343,271.6785,271.8726,8208.0
2017-11-28 12:40:00,308.34,308.49,308.29,308.39,5435.0,271.9167,272.0489,271.8726,271.9607,5435.0
2017-11-28 12:45:00,308.42,308.49,308.29,308.46,3940.0,271.9872,272.0489,271.8726,272.0225,3940.0
2017-11-28 12:50:00,308.51,308.52,308.4,308.4,1800.0,272.0666,272.0754,271.9696,271.9696,1800.0
2017-11-28 12:55:00,308.38,308.54,308.3,308.45,5477.0,271.9519,272.093,271.8814,272.0137,5477.0
2017-11-28 13:00:00,308.5,308.82,308.5,308.8,4946.0,272.0578,272.34,272.0578,272.3223,4946.0
2017-11-28 13:05:00,308.69,308.85,308.61,308.79,5720.0,272.2253,272.3664,272.1548,272.3135,5720.0
2017-11-28 13:10:00,308.83,309.04,308.71,308.71,5713.0,272.3488,272.534,272.2429,272.2429,5713.0
2017-11-28 13:15:00,308.73,308.87,308.59,308.74,4168.0,272.2606,272.384,272.1371,272.2694,4168.0
2017-11-28 13:20:00,308.79,309.02,308.55,308.55,4948.0,272.3135,272.5163,272.1018,272.1018,4948.0
2017-11-28 13:25:00,308.45,308.95,308.44,308.68,5786.0,272.0137,272.4546,272.0048,272.2165,5786.0
2017-11-28 13:30:00,308.67,309.21,308.37,309.06,9755.0,272.2077,272.6839,271.9431,272.5516,9755.0
2017-11-28 13:35:00,309.16,309.2,308.98,309.06,5125.0,272.6398,272.6751,272.4811,272.5516,5125.0
2017-11-28 13:40:00,308.93,309.24,308.92,309.2,5350.0,272.437,272.7103,272.4281,272.6751,5350.0
2017-11-28 13:45:00,309.17,309.24,309.03,309.1,8616.0,272.6486,272.7103,272.5251,272.5869,8616.0
2017-11-28 13:50:00,309.08,309.18,308.62,308.69,9115.0,272.5692,272.6574,272.1636,272.2253,9115.0
2017-11-28 13:55:00,308.67,308.77,308.41,308.48,7579.0,272.2077,272.2959,271.9784,272.0401,7579.0
2017-11-28 14:00:00,308.51,308.54,308.02,308.37,9190.0,272.0666,272.093,271.6345,271.9431,9190.0
2017-11-28 14:05:00,308.25,308.85,308.25,308.81,7537.0,271.8373,272.3664,271.8373,272.3311,7537.0
2017-11-28 14:10:00,308.64,308.79,308.43,308.43,3360.0,272.1812,272.3135,271.996,271.996,3360.0
2017-11-28 14:15:00,308.4,308.4,308.05,308.28,4700.0,271.9696,271.9696,271.6609,271.8637,4700.0
2017-11-28 14:20:00,308.2,308.41,308.0,308.41,4689.0,271.7932,271.9784,271.6168,271.9784,4689.0
2017-11-28 14:25:00,308.38,308.52,308.29,308.52,16895.0,271.9519,272.0754,271.8726,272.0754,16895.0
2017-11-28 14:30:00,308.55,308.61,308.11,308.25,9749.0,272.1018,272.1548,271.7138,271.8373,9749.0
2017-11-28 14:35:00,308.3,308.43,308.18,308.43,6000.0,271.8814,271.996,271.7756,271.996,6000.0
2017-11-28 14:40:00,308.56,308.88,308.5,308.85,4050.0,272.1107,272.3929,272.0578,272.3664,4050.0
2017-11-28 14:45:00,308.84,308.98,308.64,308.65,11000.0,272.3576,272.4811,272.1812,272.19,11000.0
2017-11-28 14:50:00,308.56,308.74,308.34,308.46,6232.0,272.1107,272.2694,271.9167,272.0225,6232.0
2017-11-28 14:55:00,308.38,308.66,308.19,308.33,9927.0,271.9519,272.1989,271.7844,271.9078,9927.0
2017-11-28 15:00:00,308.4,308.57,308.17,308.19,9269.0,271.9696,272.1195,271.7667,271.7844,9269.0
2017-11-28 15:05:00,308.22,308.6,308.21,308.44,5306.0,271.8108,272.1459,271.802,272.0048,5306.0
2017-11-28 15:10:00,308.52,308.67,308.4,308.62,11629.0,272.0754,272.2077,271.9696,272.1636,11629.0
2017-11-28 15:15:00,308.64,308.73,308.57,308.69,8700.0,272.1812,272.2606,272.1195,272.2253,8700.0
2017-11-28 15:20:00,308.66,308.7,308.3,308.31,10743.0,272.1989,272.2341,271.8814,271.8902,10743.0
2017-11-28 15:25:00,308.24,308.46,307.95,307.99,10713.0,271.8285,272.0225,271.5727,271.608,10713.0
2017-11-28 15:30:00,308.01,308.1,307.92,307.95,11847.0,271.6256,271.705,271.5463,271.5727,11847.0
2017-11-28 15:35:00,308.0,308.4,307.99,308.32,11953.0,271.6168,271.9696,271.608,271.899,11953.0
2017-11-28 15:40:00,308.34,308.6,308.25,308.35,18736.0,271.9167,272.1459,271.8373,271.9255,18736.0
2017-11-28 15:45:00,308.29,308.36,308.19,308.25,14694.0,271.8726,271.9343,271.7844,271.8373,14694.0
2017-11-28 15:50:00,308.25,308.59,308.23,308.53,17171.0,271.8373,272.1371,271.8196,272.0842,17171.0
2017-11-28 15:55:00,308.5,308.53,307.78,307.9,58601.0,272.0578,272.0842,271.4228,271.5286,58601.0
2017-11-29 09:30:00,308.14,308.33,307.42,307.91,11557.0,271.7403,271.9078,271.1053,271.5374,11557.0
2017-11-29 09:35:00,307.88,308.03,306.62,306.63,10308.0,271.511,271.6433,270.3998,270.4087,10308.0
2017-11-29 09:40:00,306.86,307.21,306.27,307.0,7560.0,270.6115,270.9201,270.0912,270.7349,7560.0
2017-11-29 09:45:00,307.07,307.45,306.61,306.61,14124.0,270.7967,271.1318,270.391,270.391,14124.0
2017-11-29 09:50:00,306.68,307.97,306.55,307.97,7132.0,270.4527,271.5904,270.3381,271.5904,7132.0
2017-11-29 09:55:00,307.85,308.3,307.62,307.62,12380.0,271.4845,271.8814,271.2817,271.2817,12380.0
2017-11-29 10:00:00,307.52,307.77,307.3,307.31,6238.0,271.1935,271.414,270.9995,271.0083,6238.0
2017-11-29 10:05:00,307.24,307.24,306.64,307.1,4176.0,270.9466,270.9466,270.4175,270.8231,4176.0
2017-11-29 10:10:00,307.08,307.15,306.5,306.6,4902.0,270.8055,270.8672,270.294,270.3822,4902.0
2017-11-29 10:15:00,306.61,306.61,306.05,306.47,5466.0,270.391,270.391,269.8972,270.2676,5466.0
2017-11-29 10:20:00,306.71,307.16,306.54,307.05,3569.0,270.4792,270.876,270.3293,270.779,3569.0
2017-11-29 10:25:00,307.04,307.06,306.32,306.67,6191.0,270.7702,270.7879,270.1353,270.4439,6191.0
2017-11-29 10:30:00,306.88,307.13,306.81,306.85,2100.0,270.6291,270.8496,270.5674,270.6027,2100.0
2017-11-29 10:35:00,306.64,307.26,306.62,306.79,11959.0,270.4175,270.9642,270.3998,270.5498,11959.0
2017-11-29 10:40:00,307.0,307.26,306.74,306.79,12526.0,270.7349,270.9642,270.5057,270.5498,12526.0
2017-11-29 10:45:00,306.71,307.04,306.65,307.0,4600.0,270.4792,270.7702,270.4263,270.7349,4600.0
2017-11-29 10:50:00,306.95,307.0,306.61,306.75,3000.0,270.6909,270.7349,270.391,270.5145,3000.0
2017-11-29 10:55:00,306.87,306.93,306.29,306.29,5000.0,270.6203,270.6732,270.1088,270.1088,5000.0
2017-11-29 11:00:00,306.47,306.98,306.46,306.98,1950.0,270.2676,270.7173,270.2587,270.7173,1950.0
2017-11-29 11:05:00,307.0,307.04,306.45,306.86,7209.0,270.7349,270.7702,270.2499,270.6115,7209.0
2017-11-29 11:10:00,306.9,307.05,306.59,306.59,4130.0,270.6468,270.779,270.3734,270.3734,4130.0
2017-11-29 11:15:00,306.61,307.06,306.6,307.0,3524.0,270.391,270.7879,270.3822,270.7349,3524.0
2017-11-29 11:20:00,307.0,307.07,306.75,306.86,4165.0,270.7349,270.7967,270.5145,270.6115,4165.0
2017-11-29 11:25:00,306.83,307.14,306.61,307.0,6830.0,270.585,270.8584,270.391,270.7349,6830.0
2017-11-29 11:30:00,307.14,307.14,306.83,306.98,4567.0,270.8584,270.8584,270.585,270.7173,4567.0
2017-11-29 11:35:00,307.0,307.08,306.68,307.0,3325.0,270.7349,270.8055,270.4527,270.7349,3325.0
2017-11-29 11:40:00,307.08,307.11,306.86,306.94,7202.0,270.8055,270.8319,270.6115,270.682,7202.0
2017-11-29 11:45:00,306.87,307.09,306.79,306.79,3500.0,270.6203,270.8143,270.5498,270.5498,3500.0
2017-11-29 11:50:00,306.79,306.98,306.29,306.56,2516.0,270.5498,270.7173,270.1088,270.3469,2516.0
2017-11-29 11:55:00,306.45,306.59,306.29,306.54,3295.0,270.2499,270.3734,270.1088,270.3293,3295.0
2017-11-29 12:00:00,306.55,306.73,306.41,306.66,4920.0,270.3381,270.4968,270.2146,270.4351,4920.0
2017-11-29 12:05:00,306.66,307.08,306.42,306.55,6584.0,270.4351,270.8055,270.2235,270.3381,6584.0
2017-11-29 12:10:00,306.67,307.05,306.67,307.0,6382.0,270.4439,270.779,270.4439,270.7349,6382.0
2017-11-29 12:15:00,307.02,307.02,306.59,306.59,2472.0,270.7526,270.7526,270.3734,270.3734,2472.0
2017-11-29 12:20:00,306.69,306.98,306.67,306.98,2963.0,270.4616,270.7173,270.4439,270.7173,2963.0
2017-11-29 12:25:00,307.0,307.02,306.74,306.9,2776.0,270.7349,270.7526,270.5057,270.6468,2776.0
2017-11-29 12:30:00,306.98,306.98,306.67,306.73,2300.0,270.7173,270.7173,270.4439,270.4968,2300.0
2017-11-29 12:35:00,306.86,307.04,306.8,306.8,4315.0,270.6115,270.7702,270.5586,270.5586,4315.0
2017-11-29 12:40:00,306.93,307.05,306.9,306.99,3292.0,270.6732,270.779,270.6468,270.7261,3292.0
2017-11-29 12:45:00,306.9,307.0,306.75,306.91,3864.0,270.6468,270.7349,270.5145,270.6556,3864.0
2017-11-29 12:50:00,306.92,306.92,306.66,306.66,1729.0,270.6644,270.6644,270.4351,270.4351,1729.0
2017-11-29 12:55:00,306.68,306.88,306.68,306.81,5110.0,270.4527,270.6291,270.4527,270.5674,5110.0
2017-11-29 13:00:00,306.9,306.93,306.76,306.85,3060.0,270.6468,270.6732,270.5233,270.6027,3060.0
2017-11-29 13:05:00,306.85,306.87,306.66,306.71,4144.0,270.6027,270.6203,270.4351,270.4792,4144.0
2017-11-29 13:10:00,306.78,307.0,306.66,306.92,7202.0,270.5409,270.7349,270.4351,270.6644,7202.0
2017-11-29 13:15:00,306.92,307.01,306.86,306.99,2800.0,270.6644,270.7438,270.6115,270.7261,2800.0
2017-11-29 13:20:00,307.01,307.02,306.74,306.74,7200.0,270.7438,270.7526,270.5057,270.5057,7200.0
2017-11-29 13:25:00,306.73,306.82,306.65,306.79,2471.0,270.4968,270.5762,270.4263,270.5498,2471.0
2017-11-29 13:30:00,306.8,307.02,306.8,307.02,2400.0,270.5586,270.7526,270.5586,270.7526,2400.0
2017-11-29 13:35:00,307.17,307.56,307.09,307.56,2020.0,270.8849,271.2288,270.8143,271.2288,2020.0
2017-11-29 13:40:00,307.47,307.48,307.07,307.14,4108.0,271.1494,271.1582,270.7967,270.8584,4108.0
2017-11-29 13:45:00,306.97,307.27,306.93,307.05,7411.0,270.7085,270.973,270.6732,270.779,7411.0
2017-11-29 13:50:00,307.04,307.08,306.86,307.08,7632.0,270.7702,270.8055,270.6115,270.8055,7632.0
2017-11-29 13:55:00,307.03,307.07,306.78,306.78,5400.0,270.7614,270.7967,270.5409,270.5409,5400.0
2017-11-29 14:00:00,306.75,307.04,306.69,306.91,8328.0,270.5145,270.7702,270.4616,270.6556,8328.0
2017-11-29 14:05:00,306.91,307.11,306.87,307.0,5090.0,270.6556,270.8319,270.6203,270.7349,5090.0
2017-11-29 14:10:00,307.0,307.09,306.94,306.95,11097.0,270.7349,270.8143,270.682,270.6909,11097.0
2017-11-29 14:15:00,306.93,307.06,306.87,307.05,5553.0,270.6732,270.7879,270.6203,270.779,5553.0
2017-11-29 14:20:00,307.04,307.04,306.91,306.95,1900.0,270.7702,270.7702,270.6556,270.6909,1900.0
2017-11-29 14:25:00,306.91,307.04,306.69,307.01,7517.0,270.6556,270.7702,270.4616,270.7438,7517.0
2017-11-29 14:30:00,306.95,307.06,306.93,307.06,8198.0,270.6909,270.7879,270.6732,270.7879,8198.0
2017-11-29 14:35:00,306.98,307.05,306.88,307.02,4100.0,270.7173,270.779,270.6291,270.7526,4100.0
2017-11-29 14:40:00,306.98,307.04,306.85,306.92,6863.0,270.7173,270.7702,270.6027,270.6644,6863.0
2017-11-29 14:45:00,306.85,307.03,306.85,306.9,4055.0,270.6027,270.7614,270.6027,270.6468,4055.0
2017-11-29 14:50:00,307.01,307.16,306.9,307.03,11977.0,270.7438,270.876,270.6468,270.7614,11977.0
2017-11-29 14:55:00,306.96,307.06,306.91,307.04,3301.0,270.6997,270.7879,270.6556,270.7702,3301.0
2017-11-29 15:00:00,306.97,307.09,306.91,307.0,10697.0,270.7085,270.8143,270.6556,270.7349,10697.0
2017-11-29 15:05:00,306.96,307.03,306.94,306.98,3400.0,270.6997,270.7614,270.682,270.7173,3400.0
2017-11-29 15:10:00,307.0,307.04,306.68,306.75,4400.0,270.7349,270.7702,270.4527,270.5145,4400.0
2017-11-29 15:15:00,306.77,307.02,306.72,306.98,17129.0,270.5321,270.7526,270.488,270.7173,17129.0
2017-11-29 15:20:00,306.97,307.09,306.96,307.0,14361.0,270.7085,270.8143,270.6997,270.7349,14361.0
2017-11-29 15:25:00,306.98,307.25,306.92,307.21,17987.0,270.7173,270.9554,270.6644,270.9201,17987.0
2017-11-29 15:30:00,307.19,307.2,307.08,307.13,7095.0,270.9025,270.9113,270.8055,270.8496,7095.0
2017-11-29 15:35:00,307.15,307.15,306.91,306.91,15103.0,270.8672,270.8672,270.6556,270.6556,15103.0
2017-11-29 15:40:00,307.0,307.06,306.89,307.0,10595.0,270.7349,270.7879,270.6379,270.7349,10595.0
2017-11-29 15:45:00,307.04,307.04,306.54,306.6,8861.0,270.7702,270.7702,270.3293,270.3822,8861.0
2017-11-29 15:50:00,306.64,306.77,306.62,306.65,11554.0,270.4175,270.5321,270.3998,270.4263,11554.0
2017-11-29 15:55:00,306.68,306.79,306.55,306.63,25231.0,270.4527,270.5498,270.3381,270.4087,25231.0
2017-11-30 09:30:00,307.0,307.36,305.6,306.22,15111.0,270.7349,271.0524,269.5003,270.0471,15111.0
2017-11-30 09:35:00,306.19,306.33,304.78,306.32,6507.0,270.0206,270.1441,268.7772,270.1353,6507.0
2017-11-30 09:40:00,305.75,306.9,304.87,306.01,14323.0,269.6326,270.6468,268.8566,269.8619,14323.0
2017-11-30 09:45:00,305.92,306.3,305.54,305.88,8912.0,269.7825,270.1176,269.4474,269.7472,8912.0
2017-11-30 09:50:00,306.08,306.39,305.64,305.79,11311.0,269.9236,270.197,269.5356,269.6679,11311.0
2017-11-30 09:55:00,305.92,306.17,305.77,305.95,9970.0,269.7825,270.003,269.6502,269.809,9970.0
2017-11-30 10:00:00,306.07,306.33,305.81,305.98,19719.0,269.9148,270.1441,269.6855,269.8354,19719.0
2017-11-30 10:05:00,306.25,306.49,305.87,306.06,20397.0,270.0735,270.2852,269.7384,269.906,20397.0
2017-11-30 10:10:00,306.01,306.21,305.8,305.99,15314.0,269.8619,270.0383,269.6767,269.8443,15314.0
2017-11-30 10:15:00,306.02,306.1,305.89,306.0,4854.0,269.8707,269.9413,269.7561,269.8531,4854.0
2017-11-30 10:20:00,305.87,306.01,305.65,305.66,8754.0,269.7384,269.8619,269.5444,269.5532,8754.0
2017-11-30 10:25:00,305.73,306.43,305.66,306.2,4784.0,269.615,270.2323,269.5532,270.0294,4784.0
2017-11-30 10:30:00,306.39,307.37,306.29,307.28,6866.0,270.197,271.0612,270.1088,270.9819,6866.0
2017-11-30 10:35:00,307.17,307.31,305.83,306.39,22349.0,270.8849,271.0083,269.7032,270.197,22349.0
2017-11-30 10:40:00,306.49,306.49,305.59,305.74,5127.0,270.2852,270.2852,269.4915,269.6238,5127.0
2017-11-30 10:45:00,305.6,306.14,305.6,305.91,12976.0,269.5003,269.9765,269.5003,269.7737,12976.0
2017-11-30 10:50:00,305.99,306.12,305.83,305.86,12390.0,269.8443,269.9589,269.7032,269.7296,12390.0
2017-11-30 10:55:00,305.94,306.1,305.68,306.0,5753.0,269.8002,269.9413,269.5709,269.8531,5753.0
2017-11-30 11:00:00,306.04,306.6,305.89,305.96,27757.0,269.8883,270.3822,269.7561,269.8178,27757.0
2017-11-30 11:05:00,305.97,306.46,305.95,306.28,3507.0,269.8266,270.2587,269.809,270.1,3507.0
2017-11-30 11:10:00,306.41,307.07,306.41,307.04,4350.0,270.2146,270.7967,270.2146,270.7702,4350.0
2017-11-30 11:15:00,307.07,307.44,306.83,306.83,40053.0,270.7967,271.123,270.585,270.585,40053.0
2017-11-30 11:20:00,306.67,307.15,306.64,307.07,2800.0,270.4439,270.8672,270.4175,270.7967,2800.0
2017-11-30 11:25:00,307.18,307.81,307.18,307.52,6126.0,270.8937,271.4493,270.8937,271.1935,6126.0
2017-11-30 11:30:00,307.58,307.58,307.12,307.26,5500.0,271.2464,271.2464,270.8408,270.9642,5500.0
2017-11-30 11:35:00,307.33,307.38,306.91,307.19,6491.0,271.026,271.0701,270.6556,270.9025,6491.0
2017-11-30 11:40:00,307.1,307.37,306.93,307.3,6815.0,270.8231,271.0612,270.6732,270.9995,6815.0
2017-11-30 11:45:00,307.3,307.4,306.98,307.0,7890.0,270.9995,271.0877,270.7173,270.7349,7890.0
2017-11-30 11:50:00,307.0,307.24,306.85,306.92,9197.0,270.7349,270.9466,270.6027,270.6644,9197.0
2017-11-30 11:55:00,306.93,307.07,306.69,306.77,6003.0,270.6732,270.7967,270.4616,270.5321,6003.0
2017-11-30 12:00:00,306.9,307.07,306.16,306.43,38274.0,270.6468,270.7967,269.9942,270.2323,38274.0
2017-11-30 12:05:00,306.42,307.31,306.39,307.31,11880.0,270.2235,271.0083,270.197,271.0083,11880.0
2017-11-30 12:10:00,307.22,307.62,307.21,307.43,11761.0,270.929,271.2817,270.9201,271.1141,11761.0
2017-11-30 12:15:00,307.43,307.62,307.35,307.45,11055.0,271.1141,271.2817,271.0436,271.1318,11055.0
2017-11-30 12:20:00,307.52,307.6,307.32,307.5,19888.0,271.1935,271.2641,271.0171,271.1759,19888.0
2017-11-30 12:25:00,307.45,307.57,307.36,307.48,19148.0,271.1318,271.2376,271.0524,271.1582,19148.0
2017-11-30 12:30:00,307.49,307.84,307.23,307.39,22651.0,271.1671,271.4757,270.9378,271.0789,22651.0
2017-11-30 12:35:00,307.42,307.59,307.41,307.48,41102.0,271.1053,271.2552,271.0965,271.1582,41102.0
2017-11-30 12:40:00,307.54,308.57,307.4,308.57,20841.0,271.2112,272.1195,271.0877,272.1195,20841.0
2017-11-30 12:45:00,308.58,309.61,308.16,309.31,7821.0,272.1283,273.0366,271.7579,272.7721,7821.0
2017-11-30 12:50:00,309.17,309.69,308.75,309.6,5495.0,272.6486,273.1072,272.2782,273.0278,5495.0
2017-11-30 12:55:00,309.69,309.76,308.8,309.0,33375.0,273.1072,273.1689,272.3223,272.4987,33375.0
2017-11-30 13:00:00,309.0,309.15,308.38,308.54,36917.0,272.4987,272.631,271.9519,272.093,36917.0
2017-11-30 13:05:00,308.54,308.68,308.42,308.5,53741.0,272.093,272.2165,271.9872,272.0578,53741.0
2017-11-30 13:10:00,308.5,308.58,308.38,308.51,35800.0,272.0578,272.1283,271.9519,272.0666,35800.0
2017-11-30 13:15:00,308.51,308.56,308.35,308.5,63250.0,272.0666,272.1107,271.9255,272.0578,63250.0
2017-11-30 13:20:00,308.42,308.5,307.72,307.86,14549.0,271.9872,272.0578,271.3699,271.4934,14549.0
2017-11-30 13:25:00,307.93,308.97,307.93,308.0,35250.0,271.5551,272.4722,271.5551,271.6168,35250.0
2017-11-30 13:30:00,308.0,308.03,307.7,307.91,14508.0,271.6168,271.6433,271.3523,271.5374,14508.0
2017-11-30 13:35:00,307.91,308.15,307.75,308.0,28283.0,271.5374,271.7491,271.3963,271.6168,28283.0
2017-11-30 13:40:00,307.98,308.03,307.77,307.92,8130.0,271.5992,271.6433,271.414,271.5463,8130.0
2017-11-30 13:45:00,307.93,308.06,307.77,307.82,16121.0,271.5551,271.6697,271.414,271.4581,16121.0
2017-11-30 13:50:00,307.88,308.06,307.81,307.91,7059.0,271.511,271.6697,271.4493,271.5374,7059.0
2017-11-30 13:55:00,307.97,308.06,307.91,307.96,19754.0,271.5904,271.6697,271.5374,271.5815,19754.0
2017-11-30 14:00:00,308.01,308.07,307.83,307.91,37080.0,271.6256,271.6785,271.4669,271.5374,37080.0
2017-11-30 14:05:00,307.91,308.02,307.68,307.96,8959.0,271.5374,271.6345,271.3346,271.5815,8959.0
2017-11-30 14:10:00,307.96,308.06,307.69,307.97,16413.0,271.5815,271.6697,271.3434,271.5904,16413.0
2017-11-30 14:15:00,307.94,308.18,307.83,307.99,13002.0,271.5639,271.7756,271.4669,271.608,13002.0
2017-11-30 14:20:00,307.99,308.05,307.83,308.0,14117.0,271.608,271.6609,271.4669,271.6168,14117.0
2017-11-30 14:25:00,308.02,308.06,307.93,308.0,17787.0,271.6345,271.6697,271.5551,271.6168,17787.0
2017-11-30 14:30:00,308.02,308.03,307.82,307.82,15079.0,271.6345,271.6433,271.4581,271.4581,15079.0
2017-11-30 14:35:00,307.92,308.62,307.92,308.4,19291.0,271.5463,272.1636,271.5463,271.9696,19291.0
2017-11-30 14:40:00,308.4,308.45,307.84,307.88,15026.0,271.9696,272.0137,271.4757,271.511,15026.0
2017-11-30 14:45:00,307.89,308.0,307.82,307.9,5292.0,271.5198,271.6168,271.4581,271.5286,5292.0
2017-11-30 14:50:00,307.86,307.97,307.68,307.97,5645.0,271.4934,271.5904,271.3346,271.5904,5645.0
2017-11-30 14:55:00,307.97,307.99,307.2,307.41,15924.0,271.5904,271.608,270.9113,271.0965,15924.0
2017-11-30 15:00:00,307.39,307.5,307.24,307.35,9660.0,271.0789,271.1759,270.9466,271.0436,9660.0
2017-11-30 15:05:00,307.32,307.66,307.27,307.41,31569.0,271.0171,271.317,270.973,271.0965,31569.0
2017-11-30 15:10:00,307.44,307.69,307.41,307.5,26855.0,271.123,271.3434,271.0965,271.1759,26855.0
2017-11-30 15:15:00,307.51,308.19,307.5,307.69,12833.0,271.1847,271.7844,271.1759,271.3434,12833.0
2017-11-30 15:20:00,307.68,307.82,307.41,307.5,12571.0,271.3346,271.4581,271.0965,271.1759,12571.0
2017-11-30 15:25:00,307.5,307.88,307.43,307.5,43728.0,271.1759,271.511,271.1141,271.1759,43728.0
2017-11-30 15:30:00,307.5,307.56,307.42,307.56,37234.0,271.1759,271.2288,271.1053,271.2288,37234.0
2017-11-30 15:35:00,307.56,307.85,307.38,307.58,28817.0,271.2288,271.4845,271.0701,271.2464,28817.0
2017-11-30 15:40:00,307.6,307.71,307.56,307.62,28707.0,271.2641,271.3611,271.2288,271.2817,28707.0
2017-11-30 15:45:00,307.61,307.69,307.54,307.63,42693.0,271.2729,271.3434,271.2112,271.2905,42693.0
2017-11-30 15:50:00,307.66,307.7,307.37,307.61,42658.0,271.317,271.3523,271.0612,271.2729,42658.0
2017-11-30 15:55:00,307.58,307.7,307.29,307.33,75233.0,271.2464,271.3523,270.9907,271.026,75233.0
2017-12-01 09:30:00,307.0,307.81,306.55,306.64,11272.0,271.6385,272.3552,271.2403,271.32,11272.0
2017-12-01 09:35:00,306.61,306.93,305.01,305.26,7833.0,271.2934,271.5766,269.8777,270.0989,7833.0
2017-12-01 09:40:00,305.53,305.83,305.28,305.46,3357.0,270.3378,270.6033,270.1166,270.2759,3357.0
2017-12-01 09:45:00,305.47,305.88,305.42,305.42,4000.0,270.2847,270.6475,270.2405,270.2405,4000.0
2017-12-01 09:50:00,305.55,306.08,305.15,305.39,6500.0,270.3555,270.8245,270.0016,270.214,6500.0
2017-12-01 09:55:00,305.21,305.45,305.08,305.11,3500.0,270.0547,270.267,269.9397,269.9662,3500.0
2017-12-01 10:00:00,305.12,305.14,303.86,304.42,24183.0,269.9751,269.9928,268.8602,269.3557,24183.0
2017-12-01 10:05:00,304.3,304.76,304.14,304.38,5207.0,269.2495,269.6565,269.1079,269.3203,5207.0
2017-12-01 10:10:00,304.26,304.64,304.26,304.64,3070.0,269.2141,269.5503,269.2141,269.5503,3070.0
2017-12-01 10:15:00,304.75,305.17,304.71,305.05,4655.0,269.6477,270.0193,269.6123,269.9131,4655.0
2017-12-01 10:20:00,304.81,304.96,304.58,304.84,4893.0,269.7008,269.8335,269.4973,269.7273,4893.0
2017-12-01 10:25:00,304.92,305.37,304.82,305.32,4760.0,269.7981,270.1963,269.7096,270.152,4760.0
2017-12-01 10:30:00,305.42,305.58,305.12,305.3,2606.0,270.2405,270.3821,269.9751,270.1343,2606.0
2017-12-01 10:35:00,305.26,305.4,304.76,304.79,5799.0,270.0989,270.2228,269.6565,269.6831,5799.0
2017-12-01 10:40:00,304.8,305.18,304.64,304.78,10007.0,269.6919,270.0281,269.5503,269.6742,10007.0
2017-12-01 10:45:00,304.98,304.98,304.62,304.8,6796.0,269.8512,269.8512,269.5326,269.6919,6796.0
2017-12-01 10:50:00,304.89,305.07,304.77,305.01,4484.0,269.7715,269.9308,269.6654,269.8777,4484.0
2017-12-01 10:55:00,305.17,305.45,304.93,305.18,5419.0,270.0193,270.267,269.8069,270.0281,5419.0
2017-12-01 11:00:00,305.12,305.34,304.91,305.07,8681.0,269.9751,270.1697,269.7892,269.9308,8681.0
2017-12-01 11:05:00,305.14,305.55,303.93,304.29,16945.0,269.9928,270.3555,268.9221,269.2407,16945.0
2017-12-01 11:10:00,304.4,304.4,300.68,300.69,17416.0,269.338,269.338,266.0465,266.0553,17416.0
2017-12-01 11:15:00,301.18,301.98,300.91,301.69,13273.0,266.4889,267.1967,266.25,266.9401,13273.0
2017-12-01 11:20:00,301.91,301.91,299.53,300.16,10698.0,267.1348,267.1348,265.0289,265.5864,10698.0
2017-12-01 11:25:00,299.89,299.89,298.22,298.47,23679.0,265.3475,265.3475,263.8698,264.091,23679.0
2017-12-01 11:30:00,298.5,298.5,297.0,297.68,10330.0,264.1176,264.1176,262.7903,263.392,10330.0
2017-12-01 11:35:00,298.08,298.6,297.06,297.99,16066.0,263.7459,264.2061,262.8434,263.6663,16066.0
2017-12-01 11:40:00,298.39,299.28,298.32,299.07,8042.0,264.0202,264.8077,263.9583,264.6219,8042.0
2017-12-01 11:45:00,299.24,299.76,299.04,299.3,15706.0,264.7723,265.2324,264.5954,264.8254,15706.0
2017-12-01 11:50:00,299.4,299.57,298.5,299.54,9744.0,264.9139,265.0643,264.1176,265.0378,9744.0
2017-12-01 11:55:00,299.54,300.83,299.42,300.83,31644.0,265.0378,266.1792,264.9316,266.1792,31644.0
2017-12-01 12:00:00,300.55,300.64,299.96,300.09,28191.0,265.9314,266.0111,265.4094,265.5244,28191.0
2017-12-01 12:05:00,300.26,301.38,299.98,300.82,6474.0,265.6748,266.6658,265.4271,266.1703,6474.0
2017-12-01 12:10:00,300.82,301.83,300.71,301.36,6610.0,266.1703,267.064,266.073,266.6481,6610.0
2017-12-01 12:15:00,301.32,301.44,301.11,301.41,4570.0,266.6128,266.7189,266.4269,266.6924,4570.0
2017-12-01 12:20:00,301.41,301.41,300.98,301.13,5939.0,266.6924,266.6924,266.3119,266.4446,5939.0
2017-12-01 12:25:00,301.09,301.42,300.85,301.09,5132.0,266.4092,266.7012,266.1969,266.4092,5132.0
2017-12-01 12:30:00,301.13,301.24,300.96,301.13,3429.0,266.4446,266.542,266.2942,266.4446,3429.0
2017-12-01 12:35:00,301.13,301.32,300.77,300.8,8912.0,266.4446,266.6128,266.1261,266.1526,8912.0
2017-12-01 12:40:00,300.75,300.76,300.53,300.76,3508.0,266.1084,266.1173,265.9137,266.1173,3508.0
2017-12-01 12:45:00,300.71,301.08,300.52,300.85,4230.0,266.073,266.4004,265.9049,266.1969,4230.0
2017-12-01 12:50:00,301.0,301.13,300.68,300.78,3656.0,266.3296,266.4446,266.0465,266.135,3656.0
2017-12-01 12:55:00,300.82,301.08,300.79,301.0,5950.0,266.1703,266.4004,266.1438,266.3296,5950.0
2017-12-01 13:00:00,300.88,301.01,300.76,301.0,7516.0,266.2234,266.3385,266.1173,266.3296,7516.0
2017-12-01 13:05:00,301.1,301.1,300.65,300.72,14200.0,266.4181,266.4181,266.0199,266.0819,14200.0
2017-12-01 13:10:00,300.89,301.1,300.84,300.85,8598.0,266.2323,266.4181,266.188,266.1969,8598.0
2017-12-01 13:15:00,300.92,300.93,300.29,300.89,6014.0,266.2588,266.2677,265.7014,266.2323,6014.0
2017-12-01 13:20:00,300.9,301.24,300.82,301.2,6338.0,266.2411,266.542,266.1703,266.5066,6338.0
2017-12-01 13:25:00,301.22,301.23,300.75,300.86,8591.0,266.5243,266.5331,266.1084,266.2057,8591.0
2017-12-01 13:30:00,301.0,301.21,300.83,301.01,16076.0,266.3296,266.5154,266.1792,266.3385,16076.0
2017-12-01 13:35:00,301.01,301.02,300.76,300.76,3285.0,266.3385,266.3473,266.1173,266.1173,3285.0
2017-12-01 13:40:00,300.76,301.08,300.66,300.86,9681.0,266.1173,266.4004,266.0288,266.2057,9681.0
2017-12-01 13:45:00,300.89,301.04,300.63,300.74,5770.0,266.2323,266.365,266.0022,266.0996,5770.0
2017-12-01 13:50:00,300.97,301.07,300.8,300.94,6237.0,266.3031,266.3915,266.1526,266.2765,6237.0
2017-12-01 13:55:00,300.94,301.06,300.82,300.96,11013.0,266.2765,266.3827,266.1703,266.2942,11013.0
2017-12-01 14:00:00,300.87,300.88,300.54,300.54,5470.0,266.2146,266.2234,265.9226,265.9226,5470.0
2017-12-01 14:05:00,300.53,300.53,299.9,300.0,5803.0,265.9137,265.9137,265.3563,265.4448,5803.0
2017-12-01 14:10:00,299.81,300.4,299.8,300.07,5260.0,265.2767,265.7987,265.2678,265.5067,5260.0
2017-12-01 14:15:00,300.2,300.42,300.15,300.26,6100.0,265.6218,265.8164,265.5775,265.6748,6100.0
2017-12-01 14:20:00,300.14,300.42,300.09,300.22,4337.0,265.5687,265.8164,265.5244,265.6395,4337.0
2017-12-01 14:25:00,300.41,300.72,300.19,300.49,5998.0,265.8076,266.0819,265.6129,265.8784,5998.0
2017-12-01 14:30:00,300.51,300.68,300.13,300.38,5876.0,265.8961,266.0465,265.5598,265.781,5876.0
2017-12-01 14:35:00,300.52,300.66,300.39,300.51,4021.0,265.9049,266.0288,265.7899,265.8961,4021.0
2017-12-01 14:40:00,300.54,300.62,300.24,300.25,9198.0,265.9226,265.9934,265.6572,265.666,9198.0
2017-12-01 14:45:00,300.38,300.45,300.16,300.35,6860.0,265.781,265.843,265.5864,265.7545,6860.0
2017-12-01 14:50:00,300.26,300.39,300.17,300.24,4641.0,265.6748,265.7899,265.5952,265.6572,4641.0
2017-12-01 14:55:00,300.38,300.72,300.31,300.36,13268.0,265.781,266.0819,265.7191,265.7633,13268.0
2017-12-01 15:00:00,300.41,300.51,300.14,300.37,4310.0,265.8076,265.8961,265.5687,265.7722,4310.0
2017-12-01 15:05:00,300.34,300.5,300.1,300.31,6527.0,265.7456,265.8872,265.5333,265.7191,6527.0
2017-12-01 15:10:00,300.28,300.35,299.95,300.1,5180.0,265.6925,265.7545,265.4006,265.5333,5180.0
2017-12-01 15:15:00,300.03,300.16,299.94,299.97,3475.0,265.4713,265.5864,265.3917,265.4183,3475.0
2017-12-01 15:20:00,299.99,300.01,299.83,299.91,3211.0,265.4359,265.4536,265.2944,265.3652,3211.0
2017-12-01 15:25:00,299.95,299.97,299.72,299.82,9026.0,265.4006,265.4183,265.197,265.2855,9026.0
2017-12-01 15:30:00,299.79,300.01,299.76,299.91,8900.0,265.259,265.4536,265.2324,265.3652,8900.0
2017-12-01 15:35:00,299.95,300.05,299.92,300.01,11177.0,265.4006,265.489,265.374,265.4536,11177.0
2017-12-01 15:40:00,300.03,300.1,299.85,300.06,27968.0,265.4713,265.5333,265.3121,265.4979,27968.0
2017-12-01 15:45:00,300.01,300.02,299.82,300.01,19871.0,265.4536,265.4625,265.2855,265.4536,19871.0
2017-12-01 15:50:00,299.99,300.03,299.8,299.97,24838.0,265.4359,265.4713,265.2678,265.4183,24838.0
2017-12-01 15:55:00,299.95,300.0,299.53,299.77,45022.0,265.4006,265.4448,265.0289,265.2413,45022.0
2017-12-04 09:30:00,301.73,302.79,301.47,302.0,29813.0,266.9755,267.9134,266.7455,267.2144,29813.0
2017-12-04 09:35:00,301.5,303.1,301.21,303.05,16219.0,266.772,268.1877,266.5154,268.1435,16219.0
2017-12-04 09:40:00,303.06,303.06,301.66,301.67,6859.0,268.1523,268.1523,266.9136,266.9224,6859.0
2017-12-04 09:45:00,301.85,302.19,301.0,301.0,12019.0,267.0817,267.3825,266.3296,266.3296,12019.0
2017-12-04 09:50:00,301.28,301.28,300.61,300.88,14010.0,266.5774,266.5774,265.9845,266.2234,14010.0
2017-12-04 09:55:00,301.0,301.45,300.51,301.0,21343.0,266.3296,266.7278,265.8961,266.3296,21343.0
2017-12-04 10:00:00,301.0,302.32,300.91,301.67,44923.0,266.3296,267.4976,266.25,266.9224,44923.0
2017-12-04 10:05:00,301.75,302.18,301.6,301.9,69787.0,266.9932,267.3737,266.8605,267.1259,69787.0
2017-12-04 10:10:00,301.98,302.13,301.66,301.87,46600.0,267.1967,267.3295,266.9136,267.0994,46600.0
2017-12-04 10:15:00,301.86,302.2,301.8,301.98,5200.0,267.0906,267.3914,267.0375,267.1967,5200.0
2017-12-04 10:20:00,302.05,302.12,301.86,301.95,16363.0,267.2587,267.3206,267.0906,267.1702,16363.0
2017-12-04 10:25:00,301.96,302.07,301.64,301.75,36741.0,267.179,267.2764,266.8959,266.9932,36741.0
2017-12-04 10:30:00,301.84,302.56,301.83,302.1,8906.0,267.0729,267.7099,267.064,267.3029,8906.0
2017-12-04 10:35:00,302.04,302.26,301.82,301.88,20863.0,267.2498,267.4445,267.0552,267.1083,20863.0
2017-12-04 10:40:00,301.9,302.13,301.25,301.25,14677.0,267.1259,267.3295,266.5508,266.5508,14677.0
2017-12-04 10:45:00,301.26,301.26,300.69,300.9,34280.0,266.5597,266.5597,266.0553,266.2411,34280.0
2017-12-04 10:50:00,301.0,301.08,300.61,300.79,12537.0,266.3296,266.4004,265.9845,266.1438,12537.0
2017-12-04 10:55:00,300.81,301.5,300.66,301.24,8934.0,266.1615,266.772,266.0288,266.542,8934.0
2017-12-04 11:00:00,301.21,301.57,301.06,301.18,4981.0,266.5154,266.834,266.3827,266.4889,4981.0
2017-12-04 11:05:00,301.11,301.52,300.88,300.97,5098.0,266.4269,266.7897,266.2234,266.3031,5098.0
2017-12-04 11:10:00,301.02,301.26,300.87,301.01,4180.0,266.3473,266.5597,266.2146,266.3385,4180.0
2017-12-04 11:15:00,301.04,301.41,301.02,301.41,6263.0,266.365,266.6924,266.3473,266.6924,6263.0
2017-12-04 11:20:00,301.41,302.24,301.4,301.91,13158.0,266.6924,267.4268,266.6835,267.1348,13158.0
2017-12-04 11:25:00,301.85,302.31,301.59,302.31,5661.0,267.0817,267.4887,266.8517,267.4887,5661.0
2017-12-04 11:30:00,302.32,302.52,302.16,302.32,3731.0,267.4976,267.6745,267.356,267.4976,3731.0
2017-12-04 11:35:00,302.42,302.67,302.22,302.48,4116.0,267.5861,267.8073,267.4091,267.6391,4116.0
2017-12-04 11:40:00,302.51,302.68,302.42,302.5,5222.0,267.6657,267.8161,267.5861,267.6568,5222.0
2017-12-04 11:45:00,302.34,302.34,301.62,301.79,8352.0,267.5153,267.5153,266.8782,267.0286,8352.0
2017-12-04 11:50:00,301.68,301.98,301.68,301.85,3426.0,266.9313,267.1967,266.9313,267.0817,3426.0
2017-12-04 11:55:00,301.88,302.01,301.85,301.96,700.0,267.1083,267.2233,267.0817,267.179,700.0
2017-12-04 12:00:00,301.8,301.99,301.78,301.79,3752.0,267.0375,267.2056,267.0198,267.0286,3752.0
2017-12-04 12:05:00,301.81,301.92,301.66,301.83,3911.0,267.0463,267.1436,266.9136,267.064,3911.0
2017-12-04 12:10:00,301.78,301.78,301.09,301.38,4350.0,267.0198,267.0198,266.4092,266.6658,4350.0
2017-12-04 12:15:00,301.26,301.41,301.26,301.4,940.0,266.5597,266.6924,266.5597,266.6835,940.0
2017-12-04 12:20:00,301.41,301.42,301.0,301.17,3881.0,266.6924,266.7012,266.3296,266.48,3881.0
2017-12-04 12:25:00,301.19,301.41,301.03,301.3,6650.0,266.4977,266.6924,266.3562,266.5951,6650.0
2017-12-04 12:30:00,301.17,301.33,300.93,301.13,8733.0,266.48,266.6216,266.2677,266.4446,8733.0
2017-12-04 12:35:00,301.23,301.34,301.02,301.04,3230.0,266.5331,266.6304,266.3473,266.365,3230.0
2017-12-04 12:40:00,301.24,301.29,300.8,300.96,2000.0,266.542,266.5862,266.1526,266.2942,2000.0
2017-12-04 12:45:00,301.05,301.17,301.04,301.06,2735.0,266.3739,266.48,266.365,266.3827,2735.0
2017-12-04 12:50:00,301.06,301.24,301.01,301.2,4018.0,266.3827,266.542,266.3385,266.5066,4018.0
2017-12-04 12:55:00,301.42,301.67,301.42,301.57,2490.0,266.7012,266.9224,266.7012,266.834,2490.0
2017-12-04 13:00:00,301.65,301.68,301.41,301.61,3286.0,266.9047,266.9313,266.6924,266.8693,3286.0
2017-12-04 13:05:00,301.57,301.57,301.18,301.32,4390.0,266.834,266.834,266.4889,266.6128,4390.0
2017-12-04 13:10:00,301.25,301.52,301.25,301.52,900.0,266.5508,266.7897,266.5508,266.7897,900.0
2017-12-04 13:15:00,301.43,301.51,301.29,301.32,3981.0,266.7101,266.7809,266.5862,266.6128,3981.0
2017-12-04 13:20:00,301.35,301.5,301.28,301.44,2290.0,266.6393,266.772,266.5774,266.7189,2290.0
2017-12-04 13:25:00,301.61,301.62,301.24,301.25,3714.0,266.8693,266.8782,266.542,266.5508,3714.0
2017-12-04 13:30:00,301.25,301.68,301.12,301.61,2100.0,266.5508,266.9313,266.4358,266.8693,2100.0
2017-12-04 13:35:00,301.65,301.65,301.46,301.58,1300.0,266.9047,266.9047,266.7366,266.8428,1300.0
2017-12-04 13:40:00,301.54,301.71,301.46,301.53,8860.0,266.8074,266.9578,266.7366,266.7986,8860.0
2017-12-04 13:45:00,301.56,301.65,301.24,301.26,3500.0,266.8251,266.9047,266.542,266.5597,3500.0
2017-12-04 13:50:00,301.31,301.49,301.31,301.46,2241.0,266.6039,266.7632,266.6039,266.7366,2241.0
2017-12-04 13:55:00,301.41,301.5,301.34,301.4,2999.0,266.6924,266.772,266.6304,266.6835,2999.0
2017-12-04 14:00:00,301.33,301.5,301.31,301.35,4720.0,266.6216,266.772,266.6039,266.6393,4720.0
2017-12-04 14:05:00,301.31,301.41,301.29,301.36,4800.0,266.6039,266.6924,266.5862,266.6481,4800.0
2017-12-04 14:10:00,301.33,301.49,301.27,301.49,5624.0,266.6216,266.7632,266.5685,266.7632,5624.0
2017-12-04 14:15:00,301.56,301.64,301.28,301.38,8402.0,266.8251,266.8959,266.5774,266.6658,8402.0
2017-12-04 14:20:00,301.49,301.59,301.33,301.33,6675.0,266.7632,266.8517,266.6216,266.6216,6675.0
2017-12-04 14:25:00,301.33,301.6,301.32,301.6,3690.0,266.6216,266.8605,266.6128,266.8605,3690.0
2017-12-04 14:30:00,301.53,301.57,301.1,301.42,11734.0,266.7986,266.834,266.4181,266.7012,11734.0
2017-12-04 14:35:00,301.35,301.4,301.2,301.24,6657.0,266.6393,266.6835,266.5066,266.542,6657.0
2017-12-04 14:40:00,301.4,301.64,301.38,301.54,6260.0,266.6835,266.8959,266.6658,266.8074,6260.0
2017-12-04 14:45:00,301.54,301.63,301.39,301.5,6208.0,266.8074,266.887,266.6747,266.772,6208.0
2017-12-04 14:50:00,301.51,302.13,301.45,302.13,3964.0,266.7809,267.3295,266.7278,267.3295,3964.0
2017-12-04 14:55:00,302.16,302.5,302.1,302.5,7128.0,267.356,267.6568,267.3029,267.6568,7128.0
2017-12-04 15:00:00,302.32,302.45,302.16,302.36,6012.0,267.4976,267.6126,267.356,267.533,6012.0
2017-12-04 15:05:00,302.36,302.46,302.22,302.35,3870.0,267.533,267.6214,267.4091,267.5241,3870.0
2017-12-04 15:10:00,302.38,302.41,302.22,302.28,8421.0,267.5507,267.5772,267.4091,267.4622,8421.0
2017-12-04 15:15:00,302.28,302.35,302.12,302.15,7916.0,267.4622,267.5241,267.3206,267.3472,7916.0
2017-12-04 15:20:00,302.18,302.43,302.17,302.36,12302.0,267.3737,267.5949,267.3648,267.533,12302.0
2017-12-04 15:25:00,302.37,302.45,302.29,302.36,10340.0,267.5418,267.6126,267.471,267.533,10340.0
2017-12-04 15:30:00,302.3,302.36,301.58,301.65,11293.0,267.4799,267.533,266.8428,266.9047,11293.0
2017-12-04 15:35:00,301.6,301.65,301.42,301.56,8740.0,266.8605,266.9047,266.7012,266.8251,8740.0
2017-12-04 15:40:00,301.63,301.64,301.49,301.53,12195.0,266.887,266.8959,266.7632,266.7986,12195.0
2017-12-04 15:45:00,301.5,301.51,301.14,301.14,21524.0,266.772,266.7809,266.4535,266.4535,21524.0
2017-12-04 15:50:00,301.12,301.25,301.07,301.22,25114.0,266.4358,266.5508,266.3915,266.5243,25114.0
2017-12-04 15:55:00,301.22,301.22,300.5,300.57,67283.0,266.5243,266.5243,265.8872,265.9491,67283.0
2017-12-05 09:30:00,301.53,301.67,300.96,301.06,9681.0,266.7986,266.9224,266.2942,266.3827,9681.0
2017-12-05 09:35:00,301.44,301.84,301.39,301.84,3036.0,266.7189,267.0729,266.6747,267.0729,3036.0
2017-12-05 09:40:00,301.71,301.71,301.69,301.69,300.0,266.9578,266.9578,266.9401,266.9401,300.0
2017-12-05 09:45:00,301.78,301.78,301.0,301.34,13472.0,267.0198,267.0198,266.3296,266.6304,13472.0
2017-12-05 09:50:00,301.16,301.16,300.64,300.79,2151.0,266.4712,266.4712,266.0111,266.1438,2151.0
2017-12-05 09:55:00,300.8,301.04,300.51,300.51,2150.0,266.1526,266.365,265.8961,265.8961,2150.0
2017-12-05 10:00:00,300.95,301.61,300.95,301.46,2096.0,266.2854,266.8693,266.2854,266.7366,2096.0
2017-12-05 10:05:00,301.45,301.6,301.0,301.09,3160.0,266.7278,266.8605,266.3296,266.4092,3160.0
2017-12-05 10:10:00,301.02,301.21,300.87,301.06,5531.0,266.3473,266.5154,266.2146,266.3827,5531.0
2017-12-05 10:15:00,301.12,301.15,300.56,300.7,4288.0,266.4358,266.4623,265.9403,266.0642,4288.0
2017-12-05 10:20:00,300.79,300.9,300.76,300.86,1699.0,266.1438,266.2411,266.1173,266.2057,1699.0
2017-12-05 10:25:00,300.69,301.03,300.46,300.67,2931.0,266.0553,266.3562,265.8518,266.0376,2931.0
2017-12-05 10:30:00,300.73,300.77,300.45,300.75,1750.0,266.0907,266.1261,265.843,266.1084,1750.0
2017-12-05 10:35:00,300.69,300.78,300.3,300.48,3540.0,266.0553,266.135,265.7102,265.8695,3540.0
2017-12-05 10:40:00,300.43,300.72,300.42,300.53,3003.0,265.8253,266.0819,265.8164,265.9137,3003.0
2017-12-05 10:45:00,300.49,300.65,300.35,300.65,4278.0,265.8784,266.0199,265.7545,266.0199,4278.0
2017-12-05 10:50:00,300.79,301.19,300.56,300.85,3599.0,266.1438,266.4977,265.9403,266.1969,3599.0
2017-12-05 10:55:00,300.84,301.19,300.72,300.97,3257.0,266.188,266.4977,266.0819,266.3031,3257.0
2017-12-05 11:00:00,301.09,301.16,300.98,301.16,3106.0,266.4092,266.4712,266.3119,266.4712,3106.0
2017-12-05 11:05:00,301.02,301.23,300.97,300.97,1882.0,266.3473,266.5331,266.3031,266.3031,1882.0
2017-12-05 11:10:00,300.9,300.9,300.57,300.66,3571.0,266.2411,266.2411,265.9491,266.0288,3571.0
2017-12-05 11:15:00,300.54,300.67,300.49,300.67,2653.0,265.9226,266.0376,265.8784,266.0376,2653.0
2017-12-05 11:20:00,300.62,300.78,300.45,300.48,1400.0,265.9934,266.135,265.843,265.8695,1400.0
2017-12-05 11:25:00,300.45,300.45,300.02,300.11,2802.0,265.843,265.843,265.4625,265.5421,2802.0
2017-12-05 11:30:00,300.27,300.59,300.19,300.4,6594.0,265.6837,265.9668,265.6129,265.7987,6594.0
2017-12-05 11:35:00,300.39,300.54,300.24,300.33,2137.0,265.7899,265.9226,265.6572,265.7368,2137.0
2017-12-05 11:40:00,300.35,300.51,300.35,300.39,833.0,265.7545,265.8961,265.7545,265.7899,833.0
2017-12-05 11:45:00,300.43,300.43,300.33,300.4,2843.0,265.8253,265.8253,265.7368,265.7987,2843.0
2017-12-05 11:50:00,300.33,300.45,300.2,300.39,3721.0,265.7368,265.843,265.6218,265.7899,3721.0
2017-12-05 11:55:00,300.31,300.44,300.19,300.19,4310.0,265.7191,265.8341,265.6129,265.6129,4310.0
2017-12-05 12:00:00,300.21,300.57,300.17,300.17,5299.0,265.6306,265.9491,265.5952,265.5952,5299.0
2017-12-05 12:05:00,300.3,300.3,300.03,300.11,1690.0,265.7102,265.7102,265.4713,265.5421,1690.0
2017-12-05 12:10:00,300.14,300.22,300.05,300.05,1477.0,265.5687,265.6395,265.489,265.489,1477.0
2017-12-05 12:15:00,300.14,300.14,299.6,299.7,4350.0,265.5687,265.5687,265.0909,265.1794,4350.0
2017-12-05 12:20:00,299.63,299.63,299.17,299.44,3213.0,265.1174,265.1174,264.7104,264.9493,3213.0
2017-12-05 12:25:00,299.36,299.56,299.26,299.28,2751.0,264.8785,265.0555,264.79,264.8077,2751.0
2017-12-05 12:30:00,299.39,299.7,299.37,299.69,2887.0,264.9051,265.1794,264.8874,265.1705,2887.0
2017-12-05 12:35:00,299.7,299.77,299.69,299.69,700.0,265.1794,265.2413,265.1705,265.1705,700.0
2017-12-05 12:40:00,299.85,299.87,299.75,299.8,1218.0,265.3121,265.3298,265.2236,265.2678,1218.0
2017-12-05 12:45:00,299.87,299.95,299.81,299.82,1200.0,265.3298,265.4006,265.2767,265.2855,1200.0
2017-12-05 12:50:00,299.82,299.82,299.75,299.75,810.0,265.2855,265.2855,265.2236,265.2236,810.0
2017-12-05 12:55:00,299.84,300.06,299.55,299.63,3650.0,265.3032,265.4979,265.0466,265.1174,3650.0
2017-12-05 13:00:00,299.59,299.6,299.36,299.39,769.0,265.082,265.0909,264.8785,264.9051,769.0
2017-12-05 13:05:00,299.42,299.6,299.42,299.51,600.0,264.9316,265.0909,264.9316,265.0112,600.0
2017-12-05 13:10:00,299.5,299.8,299.5,299.79,1000.0,265.0024,265.2678,265.0024,265.259,1000.0
2017-12-05 13:15:00,299.81,299.86,299.67,299.79,1719.0,265.2767,265.3209,265.1528,265.259,1719.0
2017-12-05 13:20:00,299.87,300.32,299.87,300.22,2799.0,265.3298,265.7279,265.3298,265.6395,2799.0
2017-12-05 13:25:00,300.12,300.13,299.97,299.98,1554.0,265.551,265.5598,265.4183,265.4271,1554.0
2017-12-05 13:30:00,300.05,300.05,299.78,299.88,1250.0,265.489,265.489,265.2501,265.3386,1250.0
2017-12-05 13:35:00,300.1,300.1,299.79,299.79,800.0,265.5333,265.5333,265.259,265.259,800.0
2017-12-05 13:40:00,299.81,299.96,299.76,299.79,900.0,265.2767,265.4094,265.2324,265.259,900.0
2017-12-05 13:45:00,299.89,300.04,299.75,299.89,2770.0,265.3475,265.4802,265.2236,265.3475,2770.0
2017-12-05 13:50:00,299.9,299.9,299.85,299.87,1000.0,265.3563,265.3563,265.3121,265.3298,1000.0
2017-12-05 13:55:00,299.73,299.73,299.72,299.72,200.0,265.2059,265.2059,265.197,265.197,200.0
2017-12-05 14:00:00,299.81,299.91,299.45,299.91,4040.0,265.2767,265.3652,264.9581,265.3652,4040.0
2017-12-05 14:05:00,299.76,299.76,299.56,299.61,2044.0,265.2324,265.2324,265.0555,265.0997,2044.0
2017-12-05 14:10:00,299.53,299.68,299.31,299.31,1600.0,265.0289,265.1617,264.8343,264.8343,1600.0
2017-12-05 14:15:00,299.4,299.55,299.27,299.4,1413.0,264.9139,265.0466,264.7989,264.9139,1413.0
2017-12-05 14:20:00,299.27,299.33,299.03,299.03,2093.0,264.7989,264.852,264.5865,264.5865,2093.0
2017-12-05 14:25:00,299.0,299.11,298.75,298.89,2964.0,264.56,264.6573,264.3388,264.4627,2964.0
2017-12-05 14:30:00,298.98,299.08,298.69,298.83,2675.0,264.5423,264.6308,264.2857,264.4096,2675.0
2017-12-05 14:35:00,298.83,298.93,298.7,298.7,1132.0,264.4096,264.498,264.2945,264.2945,1132.0
2017-12-05 14:40:00,298.86,298.9,298.67,298.72,4039.0,264.4361,264.4715,264.268,264.3122,4039.0
2017-12-05 14:45:00,298.7,298.7,298.27,298.27,4300.0,264.2945,264.2945,263.9141,263.9141,4300.0
2017-12-05 14:50:00,298.18,298.37,298.02,298.03,4903.0,263.8344,264.0025,263.6929,263.7017,4903.0
2017-12-05 14:55:00,298.03,298.05,297.51,297.67,9540.0,263.7017,263.7194,263.2416,263.3832,9540.0
2017-12-05 15:00:00,297.67,297.8,297.54,297.63,4782.0,263.3832,263.4982,263.2681,263.3478,4782.0
2017-12-05 15:05:00,297.67,298.06,297.66,297.98,9280.0,263.3832,263.7283,263.3743,263.6575,9280.0
2017-12-05 15:10:00,298.02,298.05,297.92,297.96,5143.0,263.6929,263.7194,263.6044,263.6398,5143.0
2017-12-05 15:15:00,297.91,297.91,297.55,297.55,5056.0,263.5955,263.5955,263.277,263.277,5056.0
2017-12-05 15:20:00,297.61,297.85,297.57,297.74,6584.0,263.3301,263.5424,263.2947,263.4451,6584.0
2017-12-05 15:25:00,297.7,297.97,297.7,297.89,17011.0,263.4097,263.6486,263.4097,263.5778,17011.0
2017-12-05 15:30:00,297.9,297.9,297.55,297.66,12180.0,263.5867,263.5867,263.277,263.3743,12180.0
2017-12-05 15:35:00,297.59,297.78,297.55,297.74,20340.0,263.3124,263.4805,263.277,263.4451,20340.0
2017-12-05 15:40:00,297.74,298.15,297.68,298.06,5075.0,263.4451,263.8079,263.392,263.7283,5075.0
2017-12-05 15:45:00,297.82,297.99,297.56,297.8,13648.0,263.5159,263.6663,263.2858,263.4982,13648.0
2017-12-05 15:50:00,297.8,297.89,297.64,297.69,13343.0,263.4982,263.5778,263.3566,263.4009,13343.0
2017-12-05 15:55:00,297.71,298.03,297.65,297.79,38019.0,263.4186,263.7017,263.3655,263.4894,38019.0
2017-12-06 09:30:00,297.96,298.56,297.82,298.46,7626.0,263.6398,264.1707,263.5159,264.0822,7626.0
2017-12-06 09:35:00,298.4,298.69,298.33,298.34,3247.0,264.0291,264.2857,263.9672,263.976,3247.0
2017-12-06 09:40:00,298.5,299.43,298.5,299.42,7050.0,264.1176,264.9405,264.1176,264.9316,7050.0
2017-12-06 09:45:00,299.36,299.98,299.03,299.03,2200.0,264.8785,265.4271,264.5865,264.5865,2200.0
2017-12-06 09:50:00,299.27,299.27,298.49,298.66,4071.0,264.7989,264.7989,264.1087,264.2591,4071.0
2017-12-06 09:55:00,298.2,298.89,297.85,298.89,3708.0,263.8521,264.4627,263.5424,264.4627,3708.0
2017-12-06 10:00:00,298.4,298.88,298.26,298.88,3466.0,264.0291,264.4538,263.9052,264.4538,3466.0
2017-12-06 10:05:00,298.9,299.0,298.26,298.26,2949.0,264.4715,264.56,263.9052,263.9052,2949.0
2017-12-06 10:10:00,298.62,298.62,298.28,298.41,879.0,264.2237,264.2237,263.9229,264.0379,879.0
2017-12-06 10:15:00,298.51,298.76,297.95,298.54,5356.0,264.1264,264.3476,263.6309,264.153,5356.0
2017-12-06 10:20:00,298.59,298.96,298.58,298.96,3950.0,264.1972,264.5246,264.1884,264.5246,3950.0
2017-12-06 10:25:00,299.33,299.33,298.77,299.04,1700.0,264.852,264.852,264.3565,264.5954,1700.0
2017-12-06 10:30:00,299.17,299.57,299.17,299.24,4517.0,264.7104,265.0643,264.7104,264.7723,4517.0
2017-12-06 10:35:00,299.45,299.6,299.43,299.6,1624.0,264.9581,265.0909,264.9405,265.0909,1624.0
2017-12-06 10:40:00,299.59,299.69,299.44,299.45,2320.0,265.082,265.1705,264.9493,264.9581,2320.0
2017-12-06 10:45:00,299.59,299.94,299.17,299.39,4614.0,265.082,265.3917,264.7104,264.9051,4614.0
2017-12-06 10:50:00,299.37,299.68,299.28,299.68,1500.0,264.8874,265.1617,264.8077,265.1617,1500.0
2017-12-06 10:55:00,299.73,299.78,299.41,299.61,2826.0,265.2059,265.2501,264.9228,265.0997,2826.0
2017-12-06 11:00:00,299.57,299.58,299.16,299.22,5394.0,265.0643,265.0732,264.7016,264.7546,5394.0
2017-12-06 11:05:00,299.2,299.47,298.78,299.17,15426.0,264.7369,264.9758,264.3653,264.7104,15426.0
2017-12-06 11:10:00,299.13,299.88,299.06,299.79,14298.0,264.675,265.3386,264.6131,265.259,14298.0
2017-12-06 11:15:00,299.73,299.78,299.36,299.58,3076.0,265.2059,265.2501,264.8785,265.0732,3076.0
2017-12-06 11:20:00,299.69,300.3,299.66,300.23,4509.0,265.1705,265.7102,265.144,265.6483,4509.0
2017-12-06 11:25:00,300.04,300.12,299.82,299.91,1500.0,265.4802,265.551,265.2855,265.3652,1500.0
2017-12-06 11:30:00,299.91,300.17,299.78,300.09,2500.0,265.3652,265.5952,265.2501,265.5244,2500.0
2017-12-06 11:35:00,300.13,300.46,299.97,300.0,4908.0,265.5598,265.8518,265.4183,265.4448,4908.0
2017-12-06 11:40:00,300.09,300.44,300.08,300.44,1800.0,265.5244,265.8341,265.5156,265.8341,1800.0
2017-12-06 11:45:00,300.5,300.59,300.17,300.29,4140.0,265.8872,265.9668,265.5952,265.7014,4140.0
2017-12-06 11:50:00,300.36,300.62,300.25,300.4,2453.0,265.7633,265.9934,265.666,265.7987,2453.0
2017-12-06 11:55:00,300.38,300.5,300.29,300.5,908.0,265.781,265.8872,265.7014,265.8872,908.0
2017-12-06 12:00:00,300.4,300.8,300.27,300.77,4561.0,265.7987,266.1526,265.6837,266.1261,4561.0
2017-12-06 12:05:00,300.78,300.8,300.55,300.7,2281.0,266.135,266.1526,265.9314,266.0642,2281.0
2017-12-06 12:10:00,300.73,300.87,300.35,300.36,5505.0,266.0907,266.2146,265.7545,265.7633,5505.0
2017-12-06 12:15:00,300.31,300.44,300.21,300.37,1200.0,265.7191,265.8341,265.6306,265.7722,1200.0
2017-12-06 12:20:00,300.43,300.43,299.93,299.93,3203.0,265.8253,265.8253,265.3829,265.3829,3203.0
2017-12-06 12:25:00,299.91,300.53,299.87,300.29,13200.0,265.3652,265.9137,265.3298,265.7014,13200.0
2017-12-06 12:30:00,300.41,300.45,300.02,300.19,2112.0,265.8076,265.843,265.4625,265.6129,2112.0
2017-12-06 12:35:00,300.14,300.21,300.06,300.08,1303.0,265.5687,265.6306,265.4979,265.5156,1303.0
2017-12-06 12:40:00,300.11,300.44,300.08,300.27,4207.0,265.5421,265.8341,265.5156,265.6837,4207.0
2017-12-06 12:45:00,300.3,300.52,300.18,300.42,3022.0,265.7102,265.9049,265.6041,265.8164,3022.0
2017-12-06 12:50:00,300.44,300.48,300.3,300.46,2113.0,265.8341,265.8695,265.7102,265.8518,2113.0
2017-12-06 12:55:00,300.46,300.46,300.25,300.44,1700.0,265.8518,265.8518,265.666,265.8341,1700.0
2017-12-06 13:00:00,300.47,300.57,300.06,300.06,3825.0,265.8607,265.9491,265.4979,265.4979,3825.0
2017-12-06 13:05:00,300.25,300.51,300.25,300.51,2200.0,265.666,265.8961,265.666,265.8961,2200.0
2017-12-06 13:10:00,300.54,300.69,300.42,300.61,1000.0,265.9226,266.0553,265.8164,265.9845,1000.0
2017-12-06 13:15:00,300.65,300.86,300.53,300.86,4500.0,266.0199,266.2057,265.9137,266.2057,4500.0
2017-12-06 13:20:00,300.89,300.99,300.75,300.89,6730.0,266.2323,266.3208,266.1084,266.2323,6730.0
2017-12-06 13:25:00,300.9,300.91,300.78,300.88,741.0,266.2411,266.25,266.135,266.2234,741.0
2017-12-06 13:30:00,300.9,301.17,300.79,301.17,3800.0,266.2411,266.48,266.1438,266.48,3800.0
2017-12-06 13:35:00,301.16,301.29,300.87,300.91,2460.0,266.4712,266.5862,266.2146,266.25,2460.0
2017-12-06 13:40:00,300.94,301.08,300.94,301.06,700.0,266.2765,266.4004,266.2765,266.3827,700.0
2017-12-06 13:45:00,301.11,301.22,300.86,300.91,5147.0,266.4269,266.5243,266.2057,266.25,5147.0
2017-12-06 13:50:00,300.96,301.01,300.66,300.76,5639.0,266.2942,266.3385,266.0288,266.1173,5639.0
2017-12-06 13:55:00,300.75,301.04,300.54,300.62,12967.0,266.1084,266.365,265.9226,265.9934,12967.0
2017-12-06 14:00:00,300.86,301.08,300.73,301.08,2000.0,266.2057,266.4004,266.0907,266.4004,2000.0
2017-12-06 14:05:00,301.08,301.12,300.84,300.91,3300.0,266.4004,266.4358,266.188,266.25,3300.0
2017-12-06 14:10:00,300.8,300.89,300.64,300.65,2743.0,266.1526,266.2323,266.0111,266.0199,2743.0
2017-12-06 14:15:00,300.73,301.0,300.64,301.0,4493.0,266.0907,266.3296,266.0111,266.3296,4493.0
2017-12-06 14:20:00,301.05,301.23,300.84,300.84,3863.0,266.3739,266.5331,266.188,266.188,3863.0
2017-12-06 14:25:00,301.04,301.07,300.85,300.96,1680.0,266.365,266.3915,266.1969,266.2942,1680.0
2017-12-06 14:30:00,300.94,301.0,300.84,300.98,2830.0,266.2765,266.3296,266.188,266.3119,2830.0
2017-12-06 14:35:00,300.98,301.19,300.96,301.05,3703.0,266.3119,266.4977,266.2942,266.3739,3703.0
2017-12-06 14:40:00,301.05,301.06,300.94,301.02,2400.0,266.3739,266.3827,266.2765,266.3473,2400.0
2017-12-06 14:45:00,301.03,301.26,300.98,301.15,3342.0,266.3562,266.5597,266.3119,266.4623,3342.0
2017-12-06 14:50:00,301.12,301.19,300.95,301.02,5106.0,266.4358,266.4977,266.2854,266.3473,5106.0
2017-12-06 14:55:00,301.07,301.25,301.0,301.1,2945.0,266.3915,266.5508,266.3296,266.4181,2945.0
2017-12-06 15:00:00,300.94,301.11,300.75,300.91,4550.0,266.2765,266.4269,266.1084,266.25,4550.0
2017-12-06 15:05:00,300.95,301.07,300.65,300.65,2100.0,266.2854,266.3915,266.0199,266.0199,2100.0
2017-12-06 15:10:00,300.81,300.82,300.6,300.71,2886.0,266.1615,266.1703,265.9757,266.073,2886.0
2017-12-06 15:15:00,300.66,301.0,300.66,300.86,6470.0,266.0288,266.3296,266.0288,266.2057,6470.0
2017-12-06 15:20:00,300.84,300.88,300.65,300.72,2300.0,266.188,266.2234,266.0199,266.0819,2300.0
2017-12-06 15:25:00,300.7,300.88,300.7,300.84,4098.0,266.0642,266.2234,266.0642,266.188,4098.0
2017-12-06 15:30:00,300.8,300.86,300.6,300.6,7329.0,266.1526,266.2057,265.9757,265.9757,7329.0
2017-12-06 15:35:00,300.48,300.58,300.34,300.36,5947.0,265.8695,265.958,265.7456,265.7633,5947.0
2017-12-06 15:40:00,300.34,300.54,300.1,300.44,13129.0,265.7456,265.9226,265.5333,265.8341,13129.0
2017-12-06 15:45:00,300.54,300.54,300.15,300.15,21777.0,265.9226,265.9226,265.5775,265.5775,21777.0
2017-12-06 15:50:00,300.09,300.35,300.03,300.33,13333.0,265.5244,265.7545,265.4713,265.7368,13333.0
2017-12-06 15:55:00,300.34,300.51,300.08,300.28,37066.0,265.7456,265.8961,265.5156,265.6925,37066.0
2017-12-07 09:30:00,300.26,301.19,300.2,300.82,9390.0,265.6748,266.4977,265.6218,266.1703,9390.0
2017-12-07 09:35:00,300.87,301.47,300.76,301.18,4593.0,266.2146,266.7455,266.1173,266.4889,4593.0
2017-12-07 09:40:00,300.98,301.55,300.88,301.55,1650.0,266.3119,266.8163,266.2234,266.8163,1650.0
2017-12-07 09:45:00,301.55,303.0,301.38,303.0,32172.0,266.8163,268.0992,266.6658,268.0992,32172.0
2017-12-07 09:50:00,302.92,303.19,302.72,302.9,10184.0,268.0285,268.2674,267.8515,268.0108,10184.0
2017-12-07 09:55:00,303.1,303.34,302.43,302.86,9015.0,268.1877,268.4001,267.5949,267.9754,9015.0
2017-12-07 10:00:00,302.53,302.58,301.73,302.44,6149.0,267.6834,267.7276,266.9755,267.6037,6149.0
2017-12-07 10:05:00,302.58,302.62,301.62,301.62,2975.0,267.7276,267.763,266.8782,266.8782,2975.0
2017-12-07 10:10:00,301.99,302.58,301.74,302.27,3700.0,267.2056,267.7276,266.9844,267.4533,3700.0
2017-12-07 10:15:00,302.23,302.47,302.01,302.36,5651.0,267.4179,267.6303,267.2233,267.533,5651.0
2017-12-07 10:20:00,302.35,302.75,302.29,302.68,1800.0,267.5241,267.878,267.471,267.8161,1800.0
2017-12-07 10:25:00,302.68,302.96,302.44,302.81,6025.0,267.8161,268.0639,267.6037,267.9311,6025.0
2017-12-07 10:30:00,302.57,302.8,302.49,302.7,4330.0,267.7188,267.9223,267.648,267.8338,4330.0
2017-12-07 10:35:00,302.55,302.6,302.37,302.37,3265.0,267.7011,267.7453,267.5418,267.5418,3265.0
2017-12-07 10:40:00,302.18,302.23,301.84,301.97,4231.0,267.3737,267.4179,267.0729,267.1879,4231.0
2017-12-07 10:45:00,302.0,302.24,302.0,302.05,2199.0,267.2144,267.4268,267.2144,267.2587,2199.0
2017-12-07 10:50:00,301.97,301.98,301.78,301.81,1168.0,267.1879,267.1967,267.0198,267.0463,1168.0
2017-12-07 10:55:00,301.69,301.82,301.13,301.66,5976.0,266.9401,267.0552,266.4446,266.9136,5976.0
2017-12-07 11:00:00,301.77,302.18,301.77,301.8,3486.0,267.0109,267.3737,267.0109,267.0375,3486.0
2017-12-07 11:05:00,301.93,302.0,301.67,301.94,5462.0,267.1525,267.2144,266.9224,267.1613,5462.0
2017-12-07 11:10:00,302.21,302.21,302.18,302.18,1119.0,267.4002,267.4002,267.3737,267.3737,1119.0
2017-12-07 11:15:00,302.18,302.32,302.11,302.32,2736.0,267.3737,267.4976,267.3118,267.4976,2736.0
2017-12-07 11:20:00,302.31,302.7,302.26,302.67,6649.0,267.4887,267.8338,267.4445,267.8073,6649.0
2017-12-07 11:25:00,302.62,302.75,302.61,302.72,2200.0,267.763,267.878,267.7542,267.8515,2200.0
2017-12-07 11:30:00,302.88,303.01,302.77,302.77,6381.0,267.9931,268.1081,267.8957,267.8957,6381.0
2017-12-07 11:35:00,302.95,303.19,302.82,302.85,2396.0,268.055,268.2674,267.94,267.9665,2396.0
2017-12-07 11:40:00,302.95,303.18,302.83,302.83,6801.0,268.055,268.2585,267.9488,267.9488,6801.0
2017-12-07 11:45:00,302.93,303.1,302.73,302.73,1703.0,268.0373,268.1877,267.8603,267.8603,1703.0
2017-12-07 11:50:00,302.81,303.18,302.72,303.18,3934.0,267.9311,268.2585,267.8515,268.2585,3934.0
2017-12-07 11:55:00,303.16,303.28,303.06,303.15,6183.0,268.2408,268.347,268.1523,268.232,6183.0
2017-12-07 12:00:00,303.01,303.09,302.91,303.06,3007.0,268.1081,268.1789,268.0196,268.1523,3007.0
2017-12-07 12:05:00,303.0,303.14,302.94,303.14,3100.0,268.0992,268.2231,268.0462,268.2231,3100.0
2017-12-07 12:10:00,303.25,303.79,303.25,303.37,2508.0,268.3204,268.7982,268.3204,268.4266,2508.0
2017-12-07 12:15:00,303.57,303.65,303.36,303.57,1891.0,268.6036,268.6744,268.4178,268.6036,1891.0
2017-12-07 12:20:00,303.65,303.87,303.59,303.81,3300.0,268.6744,268.869,268.6213,268.8159,3300.0
2017-12-07 12:25:00,303.4,303.55,303.3,303.54,2400.0,268.4532,268.5859,268.3647,268.577,2400.0
2017-12-07 12:30:00,303.54,303.54,303.19,303.19,1200.0,268.577,268.577,268.2674,268.2674,1200.0
2017-12-07 12:35:00,303.3,303.4,303.19,303.25,4209.0,268.3647,268.4532,268.2674,268.3204,4209.0
2017-12-07 12:40:00,303.25,303.39,303.25,303.39,2094.0,268.3204,268.4443,268.3204,268.4443,2094.0
2017-12-07 12:45:00,303.33,303.38,303.27,303.29,2729.0,268.3912,268.4355,268.3381,268.3558,2729.0
2017-12-07 12:50:00,303.35,303.4,303.06,303.18,2967.0,268.4089,268.4532,268.1523,268.2585,2967.0
2017-12-07 12:55:00,303.14,303.21,303.09,303.21,1900.0,268.2231,268.2851,268.1789,268.2851,1900.0
2017-12-07 13:00:00,303.24,303.5,303.12,303.2,2517.0,268.3116,268.5417,268.2054,268.2762,2517.0
2017-12-07 13:05:00,303.18,303.35,303.1,303.29,2000.0,268.2585,268.4089,268.1877,268.3558,2000.0
2017-12-07 13:10:00,303.31,303.31,302.77,302.77,2300.0,268.3735,268.3735,267.8957,267.8957,2300.0
2017-12-07 13:15:00,302.65,303.2,302.65,303.17,2171.0,267.7896,268.2762,267.7896,268.2497,2171.0
2017-12-07 13:20:00,303.12,303.34,302.91,303.18,5010.0,268.2054,268.4001,268.0196,268.2585,5010.0
2017-12-07 13:25:00,303.23,303.5,303.19,303.4,3790.0,268.3028,268.5417,268.2674,268.4532,3790.0
2017-12-07 13:30:00,303.23,303.42,303.15,303.42,1401.0,268.3028,268.4709,268.232,268.4709,1401.0
2017-12-07 13:35:00,303.4,303.76,303.25,303.76,2599.0,268.4532,268.7717,268.3204,268.7717,2599.0
2017-12-07 13:40:00,303.85,303.85,303.38,303.4,4418.0,268.8513,268.8513,268.4355,268.4532,4418.0
2017-12-07 13:45:00,303.33,303.66,303.33,303.66,2100.0,268.3912,268.6832,268.3912,268.6832,2100.0
2017-12-07 13:50:00,303.65,303.78,303.36,303.37,5300.0,268.6744,268.7894,268.4178,268.4266,5300.0
2017-12-07 13:55:00,303.36,303.64,303.36,303.64,2700.0,268.4178,268.6655,268.4178,268.6655,2700.0
2017-12-07 14:00:00,303.58,303.68,303.24,303.34,3258.0,268.6124,268.7009,268.3116,268.4001,3258.0
2017-12-07 14:05:00,303.41,303.69,303.28,303.54,6371.0,268.462,268.7098,268.347,268.577,6371.0
2017-12-07 14:10:00,303.37,303.39,302.86,302.93,10629.0,268.4266,268.4443,267.9754,268.0373,10629.0
2017-12-07 14:15:00,302.93,303.05,302.92,302.96,2515.0,268.0373,268.1435,268.0285,268.0639,2515.0
2017-12-07 14:20:00,302.95,302.98,302.71,302.81,2225.0,268.055,268.0815,267.8426,267.9311,2225.0
2017-12-07 14:25:00,302.75,302.9,302.61,302.79,5198.0,267.878,268.0108,267.7542,267.9134,5198.0
2017-12-07 14:30:00,302.82,302.94,302.6,302.73,4868.0,267.94,268.0462,267.7453,267.8603,4868.0
2017-12-07 14:35:00,302.6,302.6,302.21,302.39,4000.0,267.7453,267.7453,267.4002,267.5595,4000.0
2017-12-07 14:40:00,302.22,302.32,302.12,302.3,4656.0,267.4091,267.4976,267.3206,267.4799,4656.0
2017-12-07 14:45:00,302.24,302.75,302.18,302.75,6060.0,267.4268,267.878,267.3737,267.878,6060.0
2017-12-07 14:50:00,302.69,302.77,302.55,302.61,4143.0,267.825,267.8957,267.7011,267.7542,4143.0
2017-12-07 14:55:00,302.56,302.74,302.52,302.74,4609.0,267.7099,267.8692,267.6745,267.8692,4609.0
2017-12-07 15:00:00,302.74,302.82,302.51,302.71,7663.0,267.8692,267.94,267.6657,267.8426,7663.0
2017-12-07 15:05:00,302.71,302.75,302.5,302.5,6500.0,267.8426,267.878,267.6568,267.6568,6500.0
2017-12-07 15:10:00,302.53,302.61,302.42,302.52,21135.0,267.6834,267.7542,267.5861,267.6745,21135.0
2017-12-07 15:15:00,302.45,302.79,302.45,302.76,20917.0,267.6126,267.9134,267.6126,267.8869,20917.0
2017-12-07 15:20:00,302.77,302.89,302.63,302.85,7482.0,267.8957,268.0019,267.7719,267.9665,7482.0
2017-12-07 15:25:00,302.78,303.15,302.76,302.85,13102.0,267.9046,268.232,267.8869,267.9665,13102.0
2017-12-07 15:30:00,302.88,302.88,302.29,302.32,28750.0,267.9931,267.9931,267.471,267.4976,28750.0
2017-12-07 15:35:00,302.47,302.55,302.34,302.48,8531.0,267.6303,267.7011,267.5153,267.6391,8531.0
2017-12-07 15:40:00,302.48,302.52,302.14,302.35,10046.0,267.6391,267.6745,267.3383,267.5241,10046.0
2017-12-07 15:45:00,302.3,302.56,302.21,302.56,9903.0,267.4799,267.7099,267.4002,267.7099,9903.0
2017-12-07 15:50:00,302.51,302.66,302.33,302.62,12621.0,267.6657,267.7984,267.5064,267.763,12621.0
2017-12-07 15:55:00,302.6,302.85,302.59,302.79,19795.0,267.7453,267.9665,267.7365,267.9134,19795.0
2017-12-08 09:30:00,303.25,304.1,303.25,303.49,15171.0,268.3204,269.0725,268.3204,268.5328,15171.0
2017-12-08 09:35:00,303.34,303.36,302.93,303.36,15175.0,268.4001,268.4178,268.0373,268.4178,15175.0
2017-12-08 09:40:00,303.39,303.71,302.97,303.51,5310.0,268.4443,268.7275,268.0727,268.5505,5310.0
2017-12-08 09:45:00,303.39,303.85,303.28,303.28,10625.0,268.4443,268.8513,268.347,268.347,10625.0
2017-12-08 09:50:00,303.24,303.71,303.21,303.36,4243.0,268.3116,268.7275,268.2851,268.4178,4243.0
2017-12-08 09:55:00,303.38,303.39,302.98,303.07,3138.0,268.4355,268.4443,268.0815,268.1612,3138.0
2017-12-08 10:00:00,302.79,302.96,302.33,302.54,1965.0,267.9134,268.0639,267.5064,267.6922,1965.0
2017-12-08 10:05:00,302.46,302.46,302.19,302.25,700.0,267.6214,267.6214,267.3825,267.4356,700.0
2017-12-08 10:10:00,302.04,302.28,302.04,302.17,1320.0,267.2498,267.4622,267.2498,267.3648,1320.0
2017-12-08 10:15:00,302.0,302.02,301.85,301.93,2267.0,267.2144,267.2321,267.0817,267.1525,2267.0
2017-12-08 10:20:00,301.9,302.06,301.01,301.48,10231.0,267.1259,267.2675,266.3385,266.7543,10231.0
2017-12-08 10:25:00,301.66,301.83,301.54,301.55,9550.0,266.9136,267.064,266.8074,266.8163,9550.0
2017-12-08 10:30:00,301.72,301.91,301.56,301.81,3832.0,266.9667,267.1348,266.8251,267.0463,3832.0
2017-12-08 10:35:00,301.94,302.16,301.78,302.1,9720.0,267.1613,267.356,267.0198,267.3029,9720.0
2017-12-08 10:40:00,302.1,302.41,302.07,302.34,2976.0,267.3029,267.5772,267.2764,267.5153,2976.0
2017-12-08 10:45:00,302.44,302.5,302.0,302.0,6916.0,267.6037,267.6568,267.2144,267.2144,6916.0
2017-12-08 10:50:00,302.09,302.56,302.06,302.52,5824.0,267.2941,267.7099,267.2675,267.6745,5824.0
2017-12-08 10:55:00,302.6,302.92,302.6,302.91,6653.0,267.7453,268.0285,267.7453,268.0196,6653.0
2017-12-08 11:00:00,302.87,302.88,302.76,302.76,500.0,267.9842,267.9931,267.8869,267.8869,500.0
2017-12-08 11:05:00,302.46,302.59,302.42,302.57,1010.0,267.6214,267.7365,267.5861,267.7188,1010.0
2017-12-08 11:10:00,302.6,302.64,302.48,302.48,829.0,267.7453,267.7807,267.6391,267.6391,829.0
2017-12-08 11:15:00,302.61,302.77,302.59,302.76,1707.0,267.7542,267.8957,267.7365,267.8869,1707.0
2017-12-08 11:20:00,302.73,302.81,302.57,302.81,6660.0,267.8603,267.9311,267.7188,267.9311,6660.0
2017-12-08 11:25:00,302.89,302.89,302.72,302.76,1600.0,268.0019,268.0019,267.8515,267.8869,1600.0
2017-12-08 11:30:00,302.65,302.77,302.52,302.52,500.0,267.7896,267.8957,267.6745,267.6745,500.0
2017-12-08 11:35:00,302.62,302.72,302.56,302.67,1888.0,267.763,267.8515,267.7099,267.8073,1888.0
2017-12-08 11:40:00,302.73,302.84,302.71,302.71,1759.0,267.8603,267.9577,267.8426,267.8426,1759.0
2017-12-08 11:45:00,302.86,302.89,302.76,302.81,1600.0,267.9754,268.0019,267.8869,267.9311,1600.0
2017-12-08 11:50:00,302.85,302.85,302.69,302.75,1450.0,267.9665,267.9665,267.825,267.878,1450.0
2017-12-08 11:55:00,302.72,303.0,302.67,302.97,29102.0,267.8515,268.0992,267.8073,268.0727,29102.0
2017-12-08 12:00:00,303.04,303.56,302.96,303.42,7804.0,268.1346,268.5947,268.0639,268.4709,7804.0
2017-12-08 12:05:00,303.44,303.95,303.23,303.95,4222.0,268.4886,268.9398,268.3028,268.9398,4222.0
2017-12-08 12:10:00,303.8,304.0,303.71,303.92,1000.0,268.8071,268.9841,268.7275,268.9133,1000.0
2017-12-08 12:15:00,303.88,303.88,303.43,303.57,2700.0,268.8779,268.8779,268.4797,268.6036,2700.0
2017-12-08 12:20:00,303.57,303.65,303.5,303.62,1335.0,268.6036,268.6744,268.5417,268.6478,1335.0
2017-12-08 12:25:00,303.61,303.82,303.56,303.64,3740.0,268.639,268.8248,268.5947,268.6655,3740.0
2017-12-08 12:30:00,303.81,303.98,303.78,303.98,2300.0,268.8159,268.9664,268.7894,268.9664,2300.0
2017-12-08 12:35:00,304.02,304.08,303.64,303.71,6406.0,269.0018,269.0548,268.6655,268.7275,6406.0
2017-12-08 12:40:00,303.71,303.88,303.71,303.74,1600.0,268.7275,268.8779,268.7275,268.754,1600.0
2017-12-08 12:45:00,303.84,303.92,303.67,303.72,2050.0,268.8425,268.9133,268.6921,268.7363,2050.0
2017-12-08 12:50:00,303.74,303.84,303.72,303.84,600.0,268.754,268.8425,268.7363,268.8425,600.0
2017-12-08 12:55:00,303.61,303.72,303.55,303.62,1754.0,268.639,268.7363,268.5859,268.6478,1754.0
2017-12-08 13:00:00,303.56,303.93,303.49,303.77,19841.0,268.5947,268.9221,268.5328,268.7806,19841.0
2017-12-08 13:05:00,303.77,304.03,303.66,303.9,14035.0,268.7806,269.0106,268.6832,268.8956,14035.0
2017-12-08 13:10:00,303.99,304.1,303.9,303.9,2612.0,268.9752,269.0725,268.8956,268.8956,2612.0
2017-12-08 13:15:00,303.91,304.11,303.91,304.11,1023.0,268.9044,269.0814,268.9044,269.0814,1023.0
2017-12-08 13:20:00,304.16,304.43,304.15,304.43,1665.0,269.1256,269.3645,269.1168,269.3645,1665.0
2017-12-08 13:25:00,304.23,304.35,304.22,304.34,1299.0,269.1876,269.2937,269.1787,269.2849,1299.0
2017-12-08 13:30:00,304.33,304.44,304.25,304.26,2449.0,269.276,269.3734,269.2053,269.2141,2449.0
2017-12-08 13:35:00,304.39,304.64,304.32,304.43,3599.0,269.3291,269.5503,269.2672,269.3645,3599.0
2017-12-08 13:40:00,304.42,304.42,304.22,304.24,631.0,269.3557,269.3557,269.1787,269.1964,631.0
2017-12-08 13:45:00,304.32,304.83,304.25,304.69,9754.0,269.2672,269.7185,269.2053,269.5946,9754.0
2017-12-08 13:50:00,304.65,304.92,304.64,304.88,8404.0,269.5592,269.7981,269.5503,269.7627,8404.0
2017-12-08 13:55:00,304.88,304.98,304.79,304.98,4275.0,269.7627,269.8512,269.6831,269.8512,4275.0
2017-12-08 14:00:00,304.94,305.03,304.83,305.03,8364.0,269.8158,269.8954,269.7185,269.8954,8364.0
2017-12-08 14:05:00,305.02,305.12,304.93,305.12,5948.0,269.8866,269.9751,269.8069,269.9751,5948.0
2017-12-08 14:10:00,305.17,305.17,305.0,305.07,2944.0,270.0193,270.0193,269.8689,269.9308,2944.0
2017-12-08 14:15:00,305.09,305.34,305.0,305.21,5562.0,269.9485,270.1697,269.8689,270.0547,5562.0
2017-12-08 14:20:00,305.2,305.26,305.0,305.04,5671.0,270.0458,270.0989,269.8689,269.9043,5671.0
2017-12-08 14:25:00,305.04,305.26,305.01,305.05,6065.0,269.9043,270.0989,269.8777,269.9131,6065.0
2017-12-08 14:30:00,305.03,305.29,305.03,305.13,6060.0,269.8954,270.1255,269.8954,269.9839,6060.0
2017-12-08 14:35:00,305.07,305.12,304.8,304.87,2750.0,269.9308,269.9751,269.6919,269.7538,2750.0
2017-12-08 14:40:00,304.84,304.85,304.6,304.65,2292.0,269.7273,269.7362,269.5149,269.5592,2292.0
2017-12-08 14:45:00,304.68,304.84,304.63,304.63,1183.0,269.5857,269.7273,269.5415,269.5415,1183.0
2017-12-08 14:50:00,304.63,304.69,304.57,304.61,2326.0,269.5415,269.5946,269.4884,269.5238,2326.0
2017-12-08 14:55:00,304.56,304.56,304.48,304.49,1300.0,269.4796,269.4796,269.4088,269.4176,1300.0
2017-12-08 15:00:00,304.64,304.64,304.53,304.58,1520.0,269.5503,269.5503,269.453,269.4973,1520.0
2017-12-08 15:05:00,304.56,304.56,304.17,304.17,2500.0,269.4796,269.4796,269.1345,269.1345,2500.0
2017-12-08 15:10:00,304.21,304.6,304.21,304.48,3586.0,269.1699,269.5149,269.1699,269.4088,3586.0
2017-12-08 15:15:00,304.66,304.81,304.66,304.81,2200.0,269.568,269.7008,269.568,269.7008,2200.0
2017-12-08 15:20:00,304.85,305.04,304.82,304.96,2735.0,269.7362,269.9043,269.7096,269.8335,2735.0
2017-12-08 15:25:00,305.01,305.07,304.9,305.0,7421.0,269.8777,269.9308,269.7804,269.8689,7421.0
2017-12-08 15:30:00,305.0,305.3,305.0,305.22,10791.0,269.8689,270.1343,269.8689,270.0635,10791.0
2017-12-08 15:35:00,305.17,305.27,304.8,304.87,8546.0,270.0193,270.1078,269.6919,269.7538,8546.0
2017-12-08 15:40:00,304.84,305.18,304.72,305.18,13813.0,269.7273,270.0281,269.6211,270.0281,13813.0
2017-12-08 15:45:00,305.17,305.35,304.99,305.19,8815.0,270.0193,270.1786,269.86,270.037,8815.0
2017-12-08 15:50:00,305.26,305.53,305.21,305.52,13081.0,270.0989,270.3378,270.0547,270.329,13081.0
2017-12-08 15:55:00,305.61,305.66,305.14,305.58,42132.0,270.4086,270.4529,269.9928,270.3821,42132.0
2017-12-11 09:30:00,305.53,305.71,304.83,304.83,6130.0,270.3378,270.4971,269.7185,269.7185,6130.0
2017-12-11 09:35:00,305.12,305.58,304.64,304.64,6332.0,269.9751,270.3821,269.5503,269.5503,6332.0
2017-12-11 09:40:00,304.48,305.74,304.47,305.7,9720.0,269.4088,270.5236,269.3999,270.4882,9720.0
2017-12-11 09:45:00,305.46,305.63,305.45,305.45,7700.0,270.2759,270.4263,270.267,270.267,7700.0
2017-12-11 09:50:00,305.49,305.91,305.44,305.91,3700.0,270.3024,270.6741,270.2582,270.6741,3700.0
2017-12-11 09:55:00,305.55,305.76,305.45,305.76,7035.0,270.3555,270.5413,270.267,270.5413,7035.0
2017-12-11 10:00:00,305.76,306.35,305.62,306.24,4954.0,270.5413,271.0634,270.4175,270.966,4954.0
2017-12-11 10:05:00,306.12,306.25,305.99,306.01,7200.0,270.8599,270.9749,270.7448,270.7625,7200.0
2017-12-11 10:10:00,306.01,306.47,305.82,305.88,6868.0,270.7625,271.1696,270.5944,270.6475,6868.0
2017-12-11 10:15:00,305.79,306.0,305.78,306.0,800.0,270.5679,270.7537,270.559,270.7537,800.0
2017-12-11 10:20:00,305.78,306.32,305.67,306.12,5147.0,270.559,271.0368,270.4617,270.8599,5147.0
2017-12-11 10:25:00,305.94,306.1,305.41,305.7,2000.0,270.7006,270.8422,270.2317,270.4882,2000.0
2017-12-11 10:30:00,305.63,305.91,305.25,305.87,5918.0,270.4263,270.6741,270.0901,270.6387,5918.0
2017-12-11 10:35:00,305.64,306.2,305.62,306.1,13826.0,270.4352,270.9307,270.4175,270.8422,13826.0
2017-12-11 10:40:00,306.11,306.15,306.0,306.04,9958.0,270.851,270.8864,270.7537,270.7891,9958.0
2017-12-11 10:45:00,306.04,306.43,306.0,306.1,4784.0,270.7891,271.1342,270.7537,270.8422,4784.0
2017-12-11 10:50:00,306.01,306.48,306.01,306.48,3500.0,270.7625,271.1784,270.7625,271.1784,3500.0
2017-12-11 10:55:00,306.63,306.77,305.6,305.6,5207.0,271.3111,271.435,270.3998,270.3998,5207.0
2017-12-11 11:00:00,305.98,306.14,305.69,305.88,1300.0,270.736,270.8776,270.4794,270.6475,1300.0
2017-12-11 11:05:00,305.87,306.12,305.75,305.75,4590.0,270.6387,270.8599,270.5325,270.5325,4590.0
2017-12-11 11:10:00,305.88,305.99,305.74,305.74,1804.0,270.6475,270.7448,270.5236,270.5236,1804.0
2017-12-11 11:15:00,305.95,306.03,305.76,305.88,2115.0,270.7095,270.7802,270.5413,270.6475,2115.0
2017-12-11 11:20:00,305.95,305.97,305.73,305.8,3567.0,270.7095,270.7271,270.5148,270.5767,3567.0
2017-12-11 11:25:00,305.86,306.11,305.84,306.11,2206.0,270.6298,270.851,270.6121,270.851,2206.0
2017-12-11 11:30:00,306.11,306.11,305.89,306.07,7240.0,270.851,270.851,270.6564,270.8156,7240.0
2017-12-11 11:35:00,306.14,306.14,305.96,306.01,742.0,270.8776,270.8776,270.7183,270.7625,742.0
2017-12-11 11:40:00,306.01,306.12,305.99,306.0,1250.0,270.7625,270.8599,270.7448,270.7537,1250.0
2017-12-11 11:45:00,306.04,306.24,305.99,306.22,3124.0,270.7891,270.966,270.7448,270.9484,3124.0
2017-12-11 11:50:00,306.04,306.16,306.04,306.04,1403.0,270.7891,270.8953,270.7891,270.7891,1403.0
2017-12-11 11:55:00,306.24,306.41,306.23,306.32,4357.0,270.966,271.1165,270.9572,271.0368,4357.0
2017-12-11 12:00:00,306.31,306.35,306.19,306.26,1928.0,271.028,271.0634,270.9218,270.9837,1928.0
2017-12-11 12:05:00,306.1,306.31,306.01,306.23,2600.0,270.8422,271.028,270.7625,270.9572,2600.0
2017-12-11 12:10:00,306.23,306.47,306.22,306.26,5918.0,270.9572,271.1696,270.9484,270.9837,5918.0
2017-12-11 12:15:00,306.25,306.52,306.2,306.41,2200.0,270.9749,271.2138,270.9307,271.1165,2200.0
2017-12-11 12:20:00,306.47,306.49,306.38,306.49,800.0,271.1696,271.1873,271.0899,271.1873,800.0
2017-12-11 12:25:00,306.4,306.54,306.29,306.41,3509.0,271.1076,271.2315,271.0103,271.1165,3509.0
2017-12-11 12:30:00,306.34,306.55,306.28,306.46,2100.0,271.0545,271.2403,271.0014,271.1607,2100.0
2017-12-11 12:35:00,306.45,306.67,306.45,306.67,2178.0,271.1519,271.3465,271.1519,271.3465,2178.0
2017-12-11 12:40:00,306.56,306.63,306.4,306.62,2643.0,271.2492,271.3111,271.1076,271.3023,2643.0
2017-12-11 12:45:00,306.68,306.68,306.43,306.44,900.0,271.3554,271.3554,271.1342,271.143,900.0
2017-12-11 12:50:00,306.65,306.65,306.41,306.41,1900.0,271.3288,271.3288,271.1165,271.1165,1900.0
2017-12-11 12:55:00,306.47,306.7,306.44,306.47,2823.0,271.1696,271.3731,271.143,271.1696,2823.0
2017-12-11 13:00:00,306.5,306.62,306.35,306.55,1400.0,271.1961,271.3023,271.0634,271.2403,1400.0
2017-12-11 13:05:00,306.63,306.63,306.43,306.58,2100.0,271.3111,271.3111,271.1342,271.2669,2100.0
2017-12-11 13:10:00,306.46,306.65,306.44,306.65,1401.0,271.1607,271.3288,271.143,271.3288,1401.0
2017-12-11 13:15:00,306.65,306.92,306.58,306.92,1901.0,271.3288,271.5677,271.2669,271.5677,1901.0
2017-12-11 13:20:00,306.74,306.82,306.34,306.45,11281.0,271.4085,271.4792,271.0545,271.1519,11281.0
2017-12-11 13:25:00,306.39,306.51,306.29,306.41,8520.0,271.0988,271.2049,271.0103,271.1165,8520.0
2017-12-11 13:30:00,306.52,306.61,306.39,306.61,1536.0,271.2138,271.2934,271.0988,271.2934,1536.0
2017-12-11 13:35:00,306.53,306.75,306.45,306.45,1000.0,271.2226,271.4173,271.1519,271.1519,1000.0
2017-12-11 13:40:00,306.49,306.49,306.13,306.3,3600.0,271.1873,271.1873,270.8687,271.0191,3600.0
2017-12-11 13:45:00,306.3,306.53,306.28,306.53,17316.0,271.0191,271.2226,271.0014,271.2226,17316.0
2017-12-11 13:50:00,306.33,306.5,306.32,306.5,1719.0,271.0457,271.1961,271.0368,271.1961,1719.0
2017-12-11 13:55:00,306.58,306.91,306.58,306.79,6030.0,271.2669,271.5589,271.2669,271.4527,6030.0
2017-12-11 14:00:00,306.91,307.12,306.88,307.04,5610.0,271.5589,271.7447,271.5323,271.6739,5610.0
2017-12-11 14:05:00,307.12,307.17,306.39,306.48,4400.0,271.7447,271.7889,271.0988,271.1784,4400.0
2017-12-11 14:10:00,306.5,306.62,306.14,306.26,4248.0,271.1961,271.3023,270.8776,270.9837,4248.0
2017-12-11 14:15:00,306.19,306.42,306.16,306.22,7070.0,270.9218,271.1253,270.8953,270.9484,7070.0
2017-12-11 14:20:00,306.16,306.3,306.09,306.22,1600.0,270.8953,271.0191,270.8333,270.9484,1600.0
2017-12-11 14:25:00,306.15,306.23,306.07,306.15,2985.0,270.8864,270.9572,270.8156,270.8864,2985.0
2017-12-11 14:30:00,306.08,306.18,306.01,306.11,7425.0,270.8245,270.913,270.7625,270.851,7425.0
2017-12-11 14:35:00,306.08,306.12,305.9,306.0,9960.0,270.8245,270.8599,270.6652,270.7537,9960.0
2017-12-11 14:40:00,306.0,306.12,305.84,305.9,5356.0,270.7537,270.8599,270.6121,270.6652,5356.0
2017-12-11 14:45:00,305.91,306.07,305.55,305.79,6042.0,270.6741,270.8156,270.3555,270.5679,6042.0
2017-12-11 14:50:00,305.78,305.82,305.62,305.68,2300.0,270.559,270.5944,270.4175,270.4706,2300.0
2017-12-11 14:55:00,305.72,305.89,305.55,305.84,21141.0,270.5059,270.6564,270.3555,270.6121,21141.0
2017-12-11 15:00:00,305.84,305.89,305.36,305.37,12386.0,270.6121,270.6564,270.1874,270.1963,12386.0
2017-12-11 15:05:00,305.36,305.51,305.0,305.04,6200.0,270.1874,270.3201,269.8689,269.9043,6200.0
2017-12-11 15:10:00,305.15,305.43,305.1,305.25,9236.0,270.0016,270.2493,269.9574,270.0901,9236.0
2017-12-11 15:15:00,305.24,305.29,305.05,305.05,5509.0,270.0812,270.1255,269.9131,269.9131,5509.0
2017-12-11 15:20:00,305.0,305.0,304.6,304.83,11369.0,269.8689,269.8689,269.5149,269.7185,11369.0
2017-12-11 15:25:00,304.85,305.03,304.83,304.92,8308.0,269.7362,269.8954,269.7185,269.7981,8308.0
2017-12-11 15:30:00,304.92,304.95,304.67,304.73,7910.0,269.7981,269.8246,269.5769,269.63,7910.0
2017-12-11 15:35:00,304.63,304.7,304.5,304.5,8660.0,269.5415,269.6034,269.4265,269.4265,8660.0
2017-12-11 15:40:00,304.57,304.57,303.86,303.87,12999.0,269.4884,269.4884,268.8602,268.869,12999.0
2017-12-11 15:45:00,303.96,304.35,303.91,304.34,15908.0,268.9487,269.2937,268.9044,269.2849,15908.0
2017-12-11 15:50:00,304.47,304.55,304.24,304.35,18320.0,269.3999,269.4707,269.1964,269.2937,18320.0
2017-12-11 15:55:00,304.4,304.63,304.35,304.6,27407.0,269.338,269.5415,269.2937,269.5149,27407.0
2017-12-12 09:30:00,306.22,307.1,305.1,307.1,34194.0,270.9484,271.727,269.9574,271.727,34194.0
2017-12-12 09:35:00,306.91,307.5,306.59,307.04,7268.0,271.5589,272.0809,271.2757,271.6739,7268.0
2017-12-12 09:40:00,306.79,306.79,306.36,306.41,1000.0,271.4527,271.4527,271.0722,271.1165,1000.0
2017-12-12 09:45:00,306.59,307.05,306.35,306.59,9810.0,271.2757,271.6827,271.0634,271.2757,9810.0
2017-12-12 09:50:00,306.49,306.56,305.97,306.09,7979.0,271.1873,271.2492,270.7271,270.8333,7979.0
2017-12-12 09:55:00,306.21,306.4,306.02,306.35,16793.0,270.9395,271.1076,270.7714,271.0634,16793.0
2017-12-12 10:00:00,306.35,307.15,306.35,306.48,4615.0,271.0634,271.7712,271.0634,271.1784,4615.0
2017-12-12 10:05:00,306.37,306.86,306.37,306.57,4109.0,271.0811,271.5146,271.0811,271.258,4109.0
2017-12-12 10:10:00,306.5,307.1,306.46,306.75,5800.0,271.1961,271.727,271.1607,271.4173,5800.0
2017-12-12 10:15:00,306.85,307.08,306.78,306.89,9446.0,271.5058,271.7093,271.4438,271.5412,9446.0
2017-12-12 10:20:00,307.03,307.09,306.9,306.94,4800.0,271.6651,271.7181,271.55,271.5854,4800.0
2017-12-12 10:25:00,306.9,307.02,306.73,306.91,4900.0,271.55,271.6562,271.3996,271.5589,4900.0
2017-12-12 10:30:00,306.9,307.14,306.83,307.09,5862.0,271.55,271.7624,271.4881,271.7181,5862.0
2017-12-12 10:35:00,307.03,307.2,306.99,306.99,2263.0,271.6651,271.8155,271.6297,271.6297,2263.0
2017-12-12 10:40:00,306.99,306.99,306.51,306.57,5788.0,271.6297,271.6297,271.2049,271.258,5788.0
2017-12-12 10:45:00,306.72,306.83,306.63,306.67,7048.0,271.3908,271.4881,271.3111,271.3465,7048.0
2017-12-12 10:50:00,306.73,306.74,306.3,306.3,6596.0,271.3996,271.4085,271.0191,271.0191,6596.0
2017-12-12 10:55:00,306.36,306.49,306.26,306.49,3950.0,271.0722,271.1873,270.9837,271.1873,3950.0
2017-12-12 11:00:00,306.52,306.96,306.28,306.92,22866.0,271.2138,271.6031,271.0014,271.5677,22866.0
2017-12-12 11:05:00,306.92,306.92,306.48,306.53,2325.0,271.5677,271.5677,271.1784,271.2226,2325.0
2017-12-12 11:10:00,306.21,306.24,305.9,305.9,2400.0,270.9395,270.966,270.6652,270.6652,2400.0
2017-12-12 11:15:00,306.01,306.01,305.78,305.86,3233.0,270.7625,270.7625,270.559,270.6298,3233.0
2017-12-12 11:20:00,305.94,305.99,305.87,305.99,1200.0,270.7006,270.7448,270.6387,270.7448,1200.0
2017-12-12 11:25:00,305.99,306.26,305.9,306.18,3338.0,270.7448,270.9837,270.6652,270.913,3338.0
2017-12-12 11:30:00,306.13,306.82,306.13,306.69,9269.0,270.8687,271.4792,270.8687,271.3642,9269.0
2017-12-12 11:35:00,306.91,306.92,306.32,306.32,5077.0,271.5589,271.5677,271.0368,271.0368,5077.0
2017-12-12 11:40:00,306.33,306.54,306.3,306.3,3544.0,271.0457,271.2315,271.0191,271.0191,3544.0
2017-12-12 11:45:00,306.1,306.25,306.1,306.13,1101.0,270.8422,270.9749,270.8422,270.8687,1101.0
2017-12-12 11:50:00,306.06,306.36,305.99,306.36,3212.0,270.8068,271.0722,270.7448,271.0722,3212.0
2017-12-12 11:55:00,306.38,306.68,306.3,306.66,6005.0,271.0899,271.3554,271.0191,271.3377,6005.0
2017-12-12 12:00:00,306.65,307.25,306.55,307.15,6202.0,271.3288,271.8597,271.2403,271.7712,6202.0
2017-12-12 12:05:00,307.24,307.73,307.21,307.46,16402.0,271.8509,272.2844,271.8243,272.0455,16402.0
2017-12-12 12:10:00,307.53,307.66,307.29,307.48,6171.0,272.1075,272.2225,271.8951,272.0632,6171.0
2017-12-12 12:15:00,307.43,307.65,307.41,307.46,2500.0,272.019,272.2136,272.0013,272.0455,2500.0
2017-12-12 12:20:00,307.51,307.92,307.47,307.5,7923.0,272.0898,272.4525,272.0544,272.0809,7923.0
2017-12-12 12:25:00,307.47,307.5,306.78,307.09,5165.0,272.0544,272.0809,271.4438,271.7181,5165.0
2017-12-12 12:30:00,307.09,307.51,306.97,306.97,3600.0,271.7181,272.0898,271.612,271.612,3600.0
2017-12-12 12:35:00,307.0,307.17,306.9,306.9,2800.0,271.6385,271.7889,271.55,271.55,2800.0
2017-12-12 12:40:00,306.9,307.25,306.9,307.2,8586.0,271.55,271.8597,271.55,271.8155,8586.0
2017-12-12 12:45:00,307.2,307.41,307.08,307.4,5601.0,271.8155,272.0013,271.7093,271.9924,5601.0
2017-12-12 12:50:00,307.4,307.49,307.18,307.35,5557.0,271.9924,272.0721,271.7978,271.9482,5557.0
2017-12-12 12:55:00,307.28,307.43,307.24,307.27,1400.0,271.8863,272.019,271.8509,271.8774,1400.0
2017-12-12 13:00:00,307.19,307.38,306.91,307.01,4259.0,271.8066,271.9747,271.5589,271.6474,4259.0
2017-12-12 13:05:00,307.01,307.2,307.01,307.12,6619.0,271.6474,271.8155,271.6474,271.7447,6619.0
2017-12-12 13:10:00,307.04,307.32,307.0,307.13,3195.0,271.6739,271.9216,271.6385,271.7535,3195.0
2017-12-12 13:15:00,307.05,307.25,307.04,307.09,4402.0,271.6827,271.8597,271.6739,271.7181,4402.0
2017-12-12 13:20:00,307.09,307.3,307.03,307.3,6936.0,271.7181,271.904,271.6651,271.904,6936.0
2017-12-12 13:25:00,307.26,307.26,307.06,307.1,2165.0,271.8686,271.8686,271.6916,271.727,2165.0
2017-12-12 13:30:00,307.1,307.41,307.1,307.27,3297.0,271.727,272.0013,271.727,271.8774,3297.0
2017-12-12 13:35:00,307.28,307.31,307.2,307.28,1418.0,271.8863,271.9128,271.8155,271.8863,1418.0
2017-12-12 13:40:00,307.15,307.36,307.1,307.36,2986.0,271.7712,271.957,271.727,271.957,2986.0
2017-12-12 13:45:00,307.29,307.31,307.2,307.2,3099.0,271.8951,271.9128,271.8155,271.8155,3099.0
2017-12-12 13:50:00,307.12,307.23,307.06,307.16,2560.0,271.7447,271.842,271.6916,271.7801,2560.0
2017-12-12 13:55:00,307.16,307.38,307.11,307.38,9299.0,271.7801,271.9747,271.7358,271.9747,9299.0
2017-12-12 14:00:00,307.35,307.46,307.28,307.34,6930.0,271.9482,272.0455,271.8863,271.9393,6930.0
2017-12-12 14:05:00,307.26,307.37,307.22,307.22,5913.0,271.8686,271.9659,271.8332,271.8332,5913.0
2017-12-12 14:10:00,307.29,307.32,307.23,307.23,3717.0,271.8951,271.9216,271.842,271.842,3717.0
2017-12-12 14:15:00,307.13,307.17,307.0,307.06,3847.0,271.7535,271.7889,271.6385,271.6916,3847.0
2017-12-12 14:20:00,307.06,307.19,307.02,307.08,5583.0,271.6916,271.8066,271.6562,271.7093,5583.0
2017-12-12 14:25:00,307.09,307.4,307.07,307.4,6443.0,271.7181,271.9924,271.7004,271.9924,6443.0
2017-12-12 14:30:00,307.32,307.49,307.22,307.35,5595.0,271.9216,272.0721,271.8332,271.9482,5595.0
2017-12-12 14:35:00,307.37,307.67,307.37,307.54,28369.0,271.9659,272.2313,271.9659,272.1163,28369.0
2017-12-12 14:40:00,307.54,307.63,307.43,307.48,15706.0,272.1163,272.1959,272.019,272.0632,15706.0
2017-12-12 14:45:00,307.58,307.6,307.36,307.44,20956.0,272.1517,272.1694,271.957,272.0278,20956.0
2017-12-12 14:50:00,307.44,307.56,307.4,307.56,6261.0,272.0278,272.134,271.9924,272.134,6261.0
2017-12-12 14:55:00,307.56,307.56,307.31,307.32,6139.0,272.134,272.134,271.9128,271.9216,6139.0
2017-12-12 15:00:00,307.35,307.45,307.21,307.23,7500.0,271.9482,272.0367,271.8243,271.842,7500.0
2017-12-12 15:05:00,307.23,307.39,307.19,307.29,6722.0,271.842,271.9836,271.8066,271.8951,6722.0
2017-12-12 15:10:00,307.33,307.35,307.19,307.31,4603.0,271.9305,271.9482,271.8066,271.9128,4603.0
2017-12-12 15:15:00,307.3,307.41,307.27,307.41,6394.0,271.904,272.0013,271.8774,272.0013,6394.0
2017-12-12 15:20:00,307.38,307.41,307.23,307.33,4851.0,271.9747,272.0013,271.842,271.9305,4851.0
2017-12-12 15:25:00,307.27,307.28,307.14,307.26,14093.0,271.8774,271.8863,271.7624,271.8686,14093.0
2017-12-12 15:30:00,307.26,307.57,307.23,307.57,12771.0,271.8686,272.1429,271.842,272.1429,12771.0
2017-12-12 15:35:00,307.58,307.64,307.4,307.44,10756.0,272.1517,272.2048,271.9924,272.0278,10756.0
2017-12-12 15:40:00,307.48,307.49,307.23,307.32,12403.0,272.0632,272.0721,271.842,271.9216,12403.0
2017-12-12 15:45:00,307.3,307.5,307.22,307.44,17052.0,271.904,272.0809,271.8332,272.0278,17052.0
2017-12-12 15:50:00,307.39,307.44,307.16,307.28,31280.0,271.9836,272.0278,271.7801,271.8863,31280.0
2017-12-12 15:55:00,307.26,307.4,307.19,307.3,51066.0,271.8686,271.9924,271.8066,271.904,51066.0
2017-12-13 09:30:00,306.96,308.1,306.96,307.92,15298.0,271.6031,272.6118,271.6031,272.4525,15298.0
2017-12-13 09:35:00,308.11,308.46,307.01,308.07,5938.0,272.6207,272.9303,271.6474,272.5853,5938.0
2017-12-13 09:40:00,308.09,308.61,307.68,308.25,6270.0,272.603,273.0631,272.2402,272.7445,6270.0
2017-12-13 09:45:00,308.15,308.94,307.77,308.86,4472.0,272.656,273.3551,272.3198,273.2843,4472.0
2017-12-13 09:50:00,308.9,309.81,308.75,309.81,14390.0,273.3197,274.1248,273.1869,274.1248,14390.0
2017-12-13 09:55:00,309.72,309.72,309.35,309.38,2825.0,274.0452,274.0452,273.7178,273.7444,2825.0
2017-12-13 10:00:00,309.54,309.8,309.38,309.67,6989.0,273.8859,274.116,273.7444,274.001,6989.0
2017-12-13 10:05:00,309.78,309.78,309.39,309.63,3659.0,274.0983,274.0983,273.7532,273.9656,3659.0
2017-12-13 10:10:00,309.61,310.41,309.6,309.96,14660.0,273.9479,274.6557,273.939,274.2576,14660.0
2017-12-13 10:15:00,309.98,310.25,309.88,310.21,6076.0,274.2753,274.5142,274.1868,274.4788,6076.0
2017-12-13 10:20:00,310.33,310.56,310.24,310.33,3280.0,274.5849,274.7885,274.5053,274.5849,3280.0
2017-12-13 10:25:00,310.06,310.31,310.02,310.17,4599.0,274.346,274.5672,274.3107,274.4434,4599.0
2017-12-13 10:30:00,310.28,310.35,309.84,310.35,6938.0,274.5407,274.6026,274.1514,274.6026,6938.0
2017-12-13 10:35:00,310.51,310.51,310.02,310.19,4200.0,274.7442,274.7442,274.3107,274.4611,4200.0
2017-12-13 10:40:00,310.22,310.7,310.2,310.7,3892.0,274.4876,274.9123,274.4699,274.9123,3892.0
2017-12-13 10:45:00,310.77,310.78,310.27,310.41,6626.0,274.9743,274.9831,274.5319,274.6557,6626.0
2017-12-13 10:50:00,310.41,310.84,310.41,310.74,3451.0,274.6557,275.0362,274.6557,274.9477,3451.0
2017-12-13 10:55:00,310.66,311.09,310.65,311.0,6986.0,274.8769,275.2574,274.8681,275.1778,6986.0
2017-12-13 11:00:00,311.0,311.04,310.59,310.88,7463.0,275.1778,275.2132,274.815,275.0716,7463.0
2017-12-13 11:05:00,310.79,310.8,310.52,310.73,6930.0,274.992,275.0008,274.7531,274.9389,6930.0
2017-12-13 11:10:00,310.64,310.88,310.6,310.88,2778.0,274.8592,275.0716,274.8238,275.0716,2778.0
2017-12-13 11:15:00,310.93,310.97,310.56,310.56,3600.0,275.1158,275.1512,274.7885,274.7885,3600.0
2017-12-13 11:20:00,310.54,310.79,310.54,310.79,3845.0,274.7708,274.992,274.7708,274.992,3845.0
2017-12-13 11:25:00,310.78,310.98,310.62,310.63,4000.0,274.9831,275.1601,274.8415,274.8504,4000.0
2017-12-13 11:30:00,310.72,310.8,310.11,310.19,8591.0,274.93,275.0008,274.3903,274.4611,8591.0
2017-12-13 11:35:00,310.38,310.58,310.02,310.58,10032.0,274.6292,274.8061,274.3107,274.8061,10032.0
2017-12-13 11:40:00,310.54,310.61,310.03,310.07,6539.0,274.7708,274.8327,274.3195,274.3549,6539.0
2017-12-13 11:45:00,310.24,310.45,310.15,310.41,5265.0,274.5053,274.6911,274.4257,274.6557,5265.0
2017-12-13 11:50:00,310.33,310.43,310.12,310.32,3500.0,274.5849,274.6734,274.3991,274.5761,3500.0
2017-12-13 11:55:00,310.36,310.36,310.13,310.24,3150.0,274.6115,274.6115,274.408,274.5053,3150.0
2017-12-13 12:00:00,310.27,310.27,309.48,309.69,3415.0,274.5319,274.5319,273.8329,274.0187,3415.0
2017-12-13 12:05:00,309.83,310.24,309.83,310.05,2700.0,274.1425,274.5053,274.1425,274.3372,2700.0
2017-12-13 12:10:00,310.07,310.23,309.83,309.83,3637.0,274.3549,274.4965,274.1425,274.1425,3637.0
2017-12-13 12:15:00,310.0,310.0,309.61,309.75,8464.0,274.293,274.293,273.9479,274.0718,8464.0
2017-12-13 12:20:00,309.62,309.73,309.53,309.58,4174.0,273.9567,274.0541,273.8771,273.9213,4174.0
2017-12-13 12:25:00,309.52,309.71,309.45,309.69,3100.0,273.8682,274.0364,273.8063,274.0187,3100.0
2017-12-13 12:30:00,309.68,309.8,309.56,309.8,6300.0,274.0098,274.116,273.9036,274.116,6300.0
2017-12-13 12:35:00,309.65,309.65,309.46,309.49,3270.0,273.9833,273.9833,273.8152,273.8417,3270.0
2017-12-13 12:40:00,309.4,309.56,309.16,309.56,5824.0,273.7621,273.9036,273.5497,273.9036,5824.0
2017-12-13 12:45:00,309.77,309.77,309.42,309.42,1450.0,274.0894,274.0894,273.7798,273.7798,1450.0
2017-12-13 12:50:00,309.37,309.41,309.18,309.41,2756.0,273.7355,273.7709,273.5674,273.7709,2756.0
2017-12-13 12:55:00,309.37,309.37,309.0,309.04,1857.0,273.7355,273.7355,273.4081,273.4435,1857.0
2017-12-13 13:00:00,309.05,309.13,309.0,309.1,3867.0,273.4524,273.5232,273.4081,273.4966,3867.0
2017-12-13 13:05:00,309.03,309.19,308.96,309.0,5390.0,273.4347,273.5763,273.3727,273.4081,5390.0
2017-12-13 13:10:00,309.0,309.13,308.95,309.07,8017.0,273.4081,273.5232,273.3639,273.4701,8017.0
2017-12-13 13:15:00,309.06,309.1,309.0,309.02,1936.0,273.4612,273.4966,273.4081,273.4258,1936.0
2017-12-13 13:20:00,308.88,309.01,308.76,308.8,4022.0,273.302,273.417,273.1958,273.2312,4022.0
2017-12-13 13:25:00,308.98,309.29,308.98,309.25,15988.0,273.3904,273.6647,273.3904,273.6293,15988.0
2017-12-13 13:30:00,309.24,309.24,308.6,308.6,6995.0,273.6205,273.6205,273.0542,273.0542,6995.0
2017-12-13 13:35:00,308.58,308.93,308.58,308.61,2856.0,273.0365,273.3462,273.0365,273.0631,2856.0
2017-12-13 13:40:00,308.62,309.18,308.62,309.07,10673.0,273.0719,273.5674,273.0719,273.4701,10673.0
2017-12-13 13:45:00,309.07,309.11,309.0,309.0,4898.0,273.4701,273.5055,273.4081,273.4081,4898.0
2017-12-13 13:50:00,309.0,309.13,309.0,309.11,1818.0,273.4081,273.5232,273.4081,273.5055,1818.0
2017-12-13 13:55:00,309.04,309.13,308.67,308.85,5359.0,273.4435,273.5232,273.1162,273.2754,5359.0
2017-12-13 14:00:00,308.8,309.58,308.79,309.3,4455.0,273.2312,273.9213,273.2223,273.6736,4455.0
2017-12-13 14:05:00,309.17,309.91,309.05,309.63,8906.0,273.5586,274.2133,273.4524,273.9656,8906.0
2017-12-13 14:10:00,309.62,309.82,309.41,309.52,3941.0,273.9567,274.1337,273.7709,273.8682,3941.0
2017-12-13 14:15:00,309.54,310.65,309.52,310.42,9668.0,273.8859,274.8681,273.8682,274.6646,9668.0
2017-12-13 14:20:00,310.36,310.5,309.99,310.07,3959.0,274.6115,274.7354,274.2841,274.3549,3959.0
2017-12-13 14:25:00,310.15,310.15,309.67,309.8,4425.0,274.4257,274.4257,274.001,274.116,4425.0
2017-12-13 14:30:00,309.87,310.17,309.87,309.91,3244.0,274.1779,274.4434,274.1779,274.2133,3244.0
2017-12-13 14:35:00,309.93,310.13,309.79,309.87,5700.0,274.231,274.408,274.1071,274.1779,5700.0
2017-12-13 14:40:00,309.79,310.02,309.68,309.93,5160.0,274.1071,274.3107,274.0098,274.231,5160.0
2017-12-13 14:45:00,309.94,310.03,309.83,309.89,3210.0,274.2399,274.3195,274.1425,274.1956,3210.0
2017-12-13 14:50:00,309.79,309.89,309.48,309.57,5640.0,274.1071,274.1956,273.8329,273.9125,5640.0
2017-12-13 14:55:00,309.55,309.74,309.54,309.71,6605.0,273.8948,274.0629,273.8859,274.0364,6605.0
2017-12-13 15:00:00,309.5,309.5,309.08,309.08,4545.0,273.8505,273.8505,273.4789,273.4789,4545.0
2017-12-13 15:05:00,309.08,309.22,308.95,309.05,4560.0,273.4789,273.6028,273.3639,273.4524,4560.0
2017-12-13 15:10:00,309.0,309.05,308.69,308.69,2903.0,273.4081,273.4524,273.1338,273.1338,2903.0
2017-12-13 15:15:00,308.67,308.76,308.56,308.56,6461.0,273.1162,273.1958,273.0188,273.0188,6461.0
2017-12-13 15:20:00,308.58,308.71,308.43,308.56,8845.0,273.0365,273.1515,272.9038,273.0188,8845.0
2017-12-13 15:25:00,308.52,308.52,308.29,308.3,2324.0,272.9834,272.9834,272.7799,272.7888,2324.0
2017-12-13 15:30:00,308.37,308.65,308.29,308.56,8316.0,272.8507,273.0985,272.7799,273.0188,8316.0
2017-12-13 15:35:00,308.58,308.68,308.56,308.61,4985.0,273.0365,273.125,273.0188,273.0631,4985.0
2017-12-13 15:40:00,308.56,308.67,308.5,308.54,7490.0,273.0188,273.1162,272.9657,273.0011,7490.0
2017-12-13 15:45:00,308.5,308.66,308.32,308.65,18071.0,272.9657,273.1073,272.8065,273.0985,18071.0
2017-12-13 15:50:00,308.63,308.63,308.21,308.25,14775.0,273.0808,273.0808,272.7091,272.7445,14775.0
2017-12-13 15:55:00,308.27,308.51,308.05,308.48,35584.0,272.7622,272.9746,272.5676,272.948,35584.0
2017-12-14 09:30:00,309.45,310.06,309.04,309.4,10642.0,273.8063,274.346,273.4435,273.7621,10642.0
2017-12-14 09:35:00,309.37,309.37,308.68,309.02,2329.0,273.7355,273.7355,273.125,273.4258,2329.0
2017-12-14 09:40:00,308.84,309.21,308.83,309.21,3264.0,273.2666,273.594,273.2577,273.594,3264.0
2017-12-14 09:45:00,309.42,309.95,309.25,309.63,12274.0,273.7798,274.2487,273.6293,273.9656,12274.0
2017-12-14 09:50:00,309.44,309.58,309.12,309.21,6000.0,273.7975,273.9213,273.5143,273.594,6000.0
2017-12-14 09:55:00,309.22,309.39,309.0,309.11,10717.0,273.6028,273.7532,273.4081,273.5055,10717.0
2017-12-14 10:00:00,309.23,309.79,309.23,309.79,11500.0,273.6116,274.1071,273.6116,274.1071,11500.0
2017-12-14 10:05:00,309.75,309.98,309.5,309.87,3996.0,274.0718,274.2753,273.8505,274.1779,3996.0
2017-12-14 10:10:00,309.95,309.95,309.5,309.72,9757.0,274.2487,274.2487,273.8505,274.0452,9757.0
2017-12-14 10:15:00,309.58,309.75,309.36,309.74,5907.0,273.9213,274.0718,273.7267,274.0629,5907.0
2017-12-14 10:20:00,309.69,309.74,308.92,309.34,10000.0,274.0187,274.0629,273.3374,273.709,10000.0
2017-12-14 10:25:00,309.48,309.62,308.85,308.99,8798.0,273.8329,273.9567,273.2754,273.3993,8798.0
2017-12-14 10:30:00,308.99,309.63,308.98,309.63,23785.0,273.3993,273.9656,273.3904,273.9656,23785.0
2017-12-14 10:35:00,309.55,309.74,309.22,309.23,7420.0,273.8948,274.0629,273.6028,273.6116,7420.0
2017-12-14 10:40:00,309.18,309.74,309.17,309.51,14300.0,273.5674,274.0629,273.5586,273.8594,14300.0
2017-12-14 10:45:00,309.61,309.67,309.47,309.49,2500.0,273.9479,274.001,273.824,273.8417,2500.0
2017-12-14 10:50:00,309.4,309.48,309.22,309.32,3778.0,273.7621,273.8329,273.6028,273.6913,3778.0
2017-12-14 10:55:00,309.32,309.74,309.32,309.67,5802.0,273.6913,274.0629,273.6913,274.001,5802.0
2017-12-14 11:00:00,309.74,309.86,309.55,309.74,5936.0,274.0629,274.1691,273.8948,274.0629,5936.0
2017-12-14 11:05:00,309.74,309.89,309.66,309.89,3138.0,274.0629,274.1956,273.9921,274.1956,3138.0
2017-12-14 11:10:00,309.83,310.08,309.82,309.98,5340.0,274.1425,274.3637,274.1337,274.2753,5340.0
2017-12-14 11:15:00,309.99,309.99,309.4,309.56,4514.0,274.2841,274.2841,273.7621,273.9036,4514.0
2017-12-14 11:20:00,309.57,309.57,309.11,309.35,4227.0,273.9125,273.9125,273.5055,273.7178,4227.0
2017-12-14 11:25:00,309.11,309.24,308.94,309.2,2917.0,273.5055,273.6205,273.3551,273.5851,2917.0
2017-12-14 11:30:00,309.28,309.3,309.04,309.19,4100.0,273.6559,273.6736,273.4435,273.5763,4100.0
2017-12-14 11:35:00,309.43,309.43,309.14,309.35,26478.0,273.7886,273.7886,273.532,273.7178,26478.0
2017-12-14 11:40:00,309.4,309.44,309.28,309.28,1439.0,273.7621,273.7975,273.6559,273.6559,1439.0
2017-12-14 11:45:00,309.31,309.35,308.76,308.76,2341.0,273.6824,273.7178,273.1958,273.1958,2341.0
2017-12-14 11:50:00,308.63,308.89,308.48,308.64,6056.0,273.0808,273.3108,272.948,273.0896,6056.0
2017-12-14 11:55:00,308.65,308.65,308.51,308.54,2400.0,273.0985,273.0985,272.9746,273.0011,2400.0
2017-12-14 12:00:00,308.51,308.51,308.22,308.25,2624.0,272.9746,272.9746,272.718,272.7445,2624.0
2017-12-14 12:05:00,308.34,308.56,308.26,308.41,7899.0,272.8242,273.0188,272.7534,272.8861,7899.0
2017-12-14 12:10:00,308.49,308.94,308.24,308.77,18796.0,272.9569,273.3551,272.7357,273.2046,18796.0
2017-12-14 12:15:00,308.76,308.86,308.66,308.72,6164.0,273.1958,273.2843,273.1073,273.1604,6164.0
2017-12-14 12:20:00,308.7,309.03,308.37,309.03,19727.0,273.1427,273.4347,272.8507,273.4347,19727.0
2017-12-14 12:25:00,308.97,309.15,308.74,308.74,1785.0,273.3816,273.5409,273.1781,273.1781,1785.0
2017-12-14 12:30:00,308.71,308.93,308.67,308.76,6346.0,273.1515,273.3462,273.1162,273.1958,6346.0
2017-12-14 12:35:00,308.72,308.79,308.2,308.2,6555.0,273.1604,273.2223,272.7003,272.7003,6555.0
2017-12-14 12:40:00,308.26,308.51,308.25,308.44,1161.0,272.7534,272.9746,272.7445,272.9126,1161.0
2017-12-14 12:45:00,308.63,308.63,308.5,308.5,315.0,273.0808,273.0808,272.9657,272.9657,315.0
2017-12-14 12:50:00,308.53,308.53,308.11,308.11,1300.0,272.9923,272.9923,272.6207,272.6207,1300.0
2017-12-14 12:55:00,308.17,308.17,307.9,308.09,2726.0,272.6737,272.6737,272.4348,272.603,2726.0
2017-12-14 13:00:00,307.97,308.21,307.95,307.95,3912.0,272.4968,272.7091,272.4791,272.4791,3912.0
2017-12-14 13:05:00,307.88,308.09,307.88,308.04,2758.0,272.4171,272.603,272.4171,272.5587,2758.0
2017-12-14 13:10:00,307.92,307.99,307.69,307.7,3100.0,272.4525,272.5145,272.249,272.2579,3100.0
2017-12-14 13:15:00,307.68,307.72,307.6,307.6,2899.0,272.2402,272.2756,272.1694,272.1694,2899.0
2017-12-14 13:20:00,307.69,307.85,307.69,307.72,2201.0,272.249,272.3906,272.249,272.2756,2201.0
2017-12-14 13:25:00,307.74,308.16,307.74,307.97,2498.0,272.2933,272.6649,272.2933,272.4968,2498.0
2017-12-14 13:30:00,307.94,308.06,307.82,307.86,2125.0,272.4702,272.5764,272.3641,272.3994,2125.0
2017-12-14 13:35:00,307.96,307.97,307.57,307.57,2270.0,272.4879,272.4968,272.1429,272.1429,2270.0
2017-12-14 13:40:00,307.7,307.75,307.31,307.47,5755.0,272.2579,272.3021,271.9128,272.0544,5755.0
2017-12-14 13:45:00,307.53,307.59,307.43,307.46,2200.0,272.1075,272.1605,272.019,272.0455,2200.0
2017-12-14 13:50:00,307.37,307.37,307.14,307.14,2703.0,271.9659,271.9659,271.7624,271.7624,2703.0
2017-12-14 13:55:00,307.16,307.16,306.79,306.79,2496.0,271.7801,271.7801,271.4527,271.4527,2496.0
2017-12-14 14:00:00,306.81,307.13,306.8,307.13,4611.0,271.4704,271.7535,271.4615,271.7535,4611.0
2017-12-14 14:05:00,307.17,307.27,307.08,307.19,6002.0,271.7889,271.8774,271.7093,271.8066,6002.0
2017-12-14 14:10:00,307.13,307.21,307.03,307.08,7895.0,271.7535,271.8243,271.6651,271.7093,7895.0
2017-12-14 14:15:00,307.07,307.24,307.07,307.22,3909.0,271.7004,271.8509,271.7004,271.8332,3909.0
2017-12-14 14:20:00,307.21,307.21,306.63,306.63,3635.0,271.8243,271.8243,271.3111,271.3111,3635.0
2017-12-14 14:25:00,306.63,306.75,306.36,306.36,7624.0,271.3111,271.4173,271.0722,271.0722,7624.0
2017-12-14 14:30:00,306.37,306.61,306.31,306.51,13107.0,271.0811,271.2934,271.028,271.2049,13107.0
2017-12-14 14:35:00,306.51,306.68,306.46,306.67,4401.0,271.2049,271.3554,271.1607,271.3465,4401.0
2017-12-14 14:40:00,306.72,307.09,306.72,306.97,4004.0,271.3908,271.7181,271.3908,271.612,4004.0
2017-12-14 14:45:00,306.97,306.97,306.74,306.93,5000.0,271.612,271.612,271.4085,271.5766,5000.0
2017-12-14 14:50:00,306.98,307.04,306.98,307.04,833.0,271.6208,271.6739,271.6208,271.6739,833.0
2017-12-14 14:55:00,307.01,307.28,306.97,307.23,3250.0,271.6474,271.8863,271.612,271.842,3250.0
2017-12-14 15:00:00,307.28,307.35,306.95,307.11,4388.0,271.8863,271.9482,271.5943,271.7358,4388.0
2017-12-14 15:05:00,307.02,307.15,306.82,306.82,5131.0,271.6562,271.7712,271.4792,271.4792,5131.0
2017-12-14 15:10:00,306.88,307.09,306.76,306.89,3716.0,271.5323,271.7181,271.4262,271.5412,3716.0
2017-12-14 15:15:00,306.94,306.95,306.69,306.71,5209.0,271.5854,271.5943,271.3642,271.3819,5209.0
2017-12-14 15:20:00,306.64,306.94,306.55,306.88,5908.0,271.32,271.5854,271.2403,271.5323,5908.0
2017-12-14 15:25:00,306.82,307.08,306.82,306.98,4119.0,271.4792,271.7093,271.4792,271.6208,4119.0
2017-12-14 15:30:00,307.05,307.08,306.91,306.99,8374.0,271.6827,271.7093,271.5589,271.6297,8374.0
2017-12-14 15:35:00,307.03,307.47,307.02,307.27,8905.0,271.6651,272.0544,271.6562,271.8774,8905.0
2017-12-14 15:40:00,307.38,307.53,307.32,307.32,5500.0,271.9747,272.1075,271.9216,271.9216,5500.0
2017-12-14 15:45:00,307.41,307.42,307.14,307.21,10804.0,272.0013,272.0101,271.7624,271.8243,10804.0
2017-12-14 15:50:00,307.14,307.28,307.01,307.27,10210.0,271.7624,271.8863,271.6474,271.8774,10210.0
2017-12-14 15:55:00,307.26,307.28,306.83,306.94,32324.0,271.8686,271.8863,271.4881,271.5854,32324.0
2017-12-15 09:30:00,308.53,309.0,307.52,308.0,176271.0,272.9923,273.4081,272.0986,272.5233,176271.0
2017-12-15 09:35:00,307.95,308.93,307.94,308.93,4900.0,272.4791,273.3462,272.4702,273.3462,4900.0
2017-12-15 09:40:00,308.83,308.84,308.01,308.23,5230.0,273.2577,273.2666,272.5322,272.7268,5230.0
2017-12-15 09:45:00,308.4,309.34,308.29,309.33,5737.0,272.8773,273.709,272.7799,273.7001,5737.0
2017-12-15 09:50:00,308.99,309.02,308.02,308.02,12891.0,273.3993,273.4258,272.541,272.541,12891.0
2017-12-15 09:55:00,308.22,309.14,308.05,309.0,19380.0,272.718,273.532,272.5676,273.4081,19380.0
2017-12-15 10:00:00,309.03,309.69,309.03,309.05,12924.0,273.4347,274.0187,273.4347,273.4524,12924.0
2017-12-15 10:05:00,309.07,309.32,308.7,309.08,8246.0,273.4701,273.6913,273.1427,273.4789,8246.0
2017-12-15 10:10:00,309.09,309.3,308.85,309.08,5900.0,273.4878,273.6736,273.2754,273.4789,5900.0
2017-12-15 10:15:00,309.17,309.92,309.17,309.52,7388.0,273.5586,274.2222,273.5586,273.8682,7388.0
2017-12-15 10:20:00,309.81,310.16,309.58,309.89,6446.0,274.1248,274.4345,273.9213,274.1956,6446.0
2017-12-15 10:25:00,309.94,309.98,309.48,309.82,4695.0,274.2399,274.2753,273.8329,274.1337,4695.0
2017-12-15 10:30:00,309.56,309.57,309.18,309.18,1995.0,273.9036,273.9125,273.5674,273.5674,1995.0
2017-12-15 10:35:00,309.21,309.21,308.9,309.05,7825.0,273.594,273.594,273.3197,273.4524,7825.0
2017-12-15 10:40:00,308.93,309.05,308.68,308.93,3683.0,273.3462,273.4524,273.125,273.3462,3683.0
2017-12-15 10:45:00,309.0,309.0,308.9,309.0,1030.0,273.4081,273.4081,273.3197,273.4081,1030.0
2017-12-15 10:50:00,308.78,308.85,308.18,308.18,7721.0,273.2135,273.2754,272.6826,272.6826,7721.0
2017-12-15 10:55:00,308.36,308.51,308.1,308.51,7941.0,272.8419,272.9746,272.6118,272.9746,7941.0
2017-12-15 11:00:00,308.36,308.79,308.36,308.79,1000.0,272.8419,273.2223,272.8419,273.2223,1000.0
2017-12-15 11:05:00,308.85,309.11,308.81,309.03,3490.0,273.2754,273.5055,273.24,273.4347,3490.0
2017-12-15 11:10:00,309.09,309.54,309.06,309.54,3316.0,273.4878,273.8859,273.4612,273.8859,3316.0
2017-12-15 11:15:00,309.45,309.63,309.45,309.57,4201.0,273.8063,273.9656,273.8063,273.9125,4201.0
2017-12-15 11:20:00,309.58,309.58,309.29,309.29,1250.0,273.9213,273.9213,273.6647,273.6647,1250.0
2017-12-15 11:25:00,309.3,309.6,309.26,309.55,1800.0,273.6736,273.939,273.6382,273.8948,1800.0
2017-12-15 11:30:00,309.79,310.05,309.68,310.0,4307.0,274.1071,274.3372,274.0098,274.293,4307.0
2017-12-15 11:35:00,309.86,309.99,309.81,309.85,1943.0,274.1691,274.2841,274.1248,274.1602,1943.0
2017-12-15 11:40:00,309.77,309.77,309.46,309.53,1582.0,274.0894,274.0894,273.8152,273.8771,1582.0
2017-12-15 11:45:00,309.55,309.55,309.44,309.5,3789.0,273.8948,273.8948,273.7975,273.8505,3789.0
2017-12-15 11:50:00,309.67,309.67,309.38,309.49,2543.0,274.001,274.001,273.7444,273.8417,2543.0
2017-12-15 11:55:00,309.4,309.68,309.4,309.52,3004.0,273.7621,274.0098,273.7621,273.8682,3004.0
2017-12-15 12:00:00,309.56,309.56,309.55,309.55,599.0,273.9036,273.9036,273.8948,273.8948,599.0
2017-12-15 12:05:00,309.52,309.96,309.52,309.87,4695.0,273.8682,274.2576,273.8682,274.1779,4695.0
2017-12-15 12:10:00,309.73,309.74,309.57,309.62,1401.0,274.0541,274.0629,273.9125,273.9567,1401.0
2017-12-15 12:15:00,309.6,309.86,309.58,309.76,2000.0,273.939,274.1691,273.9213,274.0806,2000.0
2017-12-15 12:20:00,309.77,310.1,309.76,309.84,3938.0,274.0894,274.3814,274.0806,274.1514,3938.0
2017-12-15 12:25:00,309.92,310.01,309.83,310.01,555.0,274.2222,274.3018,274.1425,274.3018,555.0
2017-12-15 12:30:00,309.97,310.43,309.97,310.39,5036.0,274.2664,274.6734,274.2664,274.638,5036.0
2017-12-15 12:35:00,310.35,310.58,310.31,310.5,3808.0,274.6026,274.8061,274.5672,274.7354,3808.0
2017-12-15 12:40:00,310.62,310.88,310.61,310.82,12490.0,274.8415,275.0716,274.8327,275.0185,12490.0
2017-12-15 12:45:00,310.77,310.86,310.7,310.83,3600.0,274.9743,275.0539,274.9123,275.0274,3600.0
2017-12-15 12:50:00,310.79,310.89,310.71,310.89,1100.0,274.992,275.0804,274.9212,275.0804,1100.0
2017-12-15 12:55:00,310.74,310.86,310.7,310.81,2782.0,274.9477,275.0539,274.9123,275.0097,2782.0
2017-12-15 13:00:00,310.82,310.85,310.7,310.75,3084.0,275.0185,275.045,274.9123,274.9566,3084.0
2017-12-15 13:05:00,310.86,310.94,310.6,310.6,8527.0,275.0539,275.1247,274.8238,274.8238,8527.0
2017-12-15 13:10:00,310.63,310.93,310.55,310.7,3504.0,274.8504,275.1158,274.7796,274.9123,3504.0
2017-12-15 13:15:00,310.79,310.82,310.63,310.74,1071.0,274.992,275.0185,274.8504,274.9477,1071.0
2017-12-15 13:20:00,310.73,310.73,310.49,310.49,1100.0,274.9389,274.9389,274.7265,274.7265,1100.0
2017-12-15 13:25:00,310.45,310.9,310.45,310.85,10550.0,274.6911,275.0893,274.6911,275.045,10550.0
2017-12-15 13:30:00,310.81,310.84,310.63,310.64,2320.0,275.0097,275.0362,274.8504,274.8592,2320.0
2017-12-15 13:35:00,310.68,310.99,310.51,310.99,6900.0,274.8946,275.1689,274.7442,275.1689,6900.0
2017-12-15 13:40:00,310.92,311.16,310.91,311.03,12836.0,275.107,275.3193,275.0981,275.2043,12836.0
2017-12-15 13:45:00,311.02,311.04,310.74,310.89,4364.0,275.1955,275.2132,274.9477,275.0804,4364.0
2017-12-15 13:50:00,310.77,310.89,310.68,310.69,2300.0,274.9743,275.0804,274.8946,274.9035,2300.0
2017-12-15 13:55:00,310.66,310.86,310.54,310.86,6650.0,274.8769,275.0539,274.7708,275.0539,6650.0
2017-12-15 14:00:00,310.88,310.97,310.76,310.89,4900.0,275.0716,275.1512,274.9654,275.0804,4900.0
2017-12-15 14:05:00,310.82,310.82,310.51,310.51,1700.0,275.0185,275.0185,274.7442,274.7442,1700.0
2017-12-15 14:10:00,310.57,310.66,310.36,310.57,6054.0,274.7973,274.8769,274.6115,274.7973,6054.0
2017-12-15 14:15:00,310.61,310.8,310.57,310.7,3600.0,274.8327,275.0008,274.7973,274.9123,3600.0
2017-12-15 14:20:00,310.74,310.87,310.61,310.63,3252.0,274.9477,275.0627,274.8327,274.8504,3252.0
2017-12-15 14:25:00,310.56,310.63,310.26,310.38,6021.0,274.7885,274.8504,274.523,274.6292,6021.0
2017-12-15 14:30:00,310.27,310.62,310.27,310.47,5809.0,274.5319,274.8415,274.5319,274.7088,5809.0
2017-12-15 14:35:00,310.58,310.58,310.42,310.5,4943.0,274.8061,274.8061,274.6646,274.7354,4943.0
2017-12-15 14:40:00,310.43,310.6,310.4,310.46,5505.0,274.6734,274.8238,274.6469,274.7,5505.0
2017-12-15 14:45:00,310.4,310.68,310.4,310.68,11611.0,274.6469,274.8946,274.6469,274.8946,11611.0
2017-12-15 14:50:00,310.71,310.86,310.67,310.76,2325.0,274.9212,275.0539,274.8858,274.9654,2325.0
2017-12-15 14:55:00,310.76,310.8,310.63,310.7,4736.0,274.9654,275.0008,274.8504,274.9123,4736.0
2017-12-15 15:00:00,310.71,310.86,310.66,310.84,7888.0,274.9212,275.0539,274.8769,275.0362,7888.0
2017-12-15 15:05:00,310.84,310.92,310.75,310.8,4500.0,275.0362,275.107,274.9566,275.0008,4500.0
2017-12-15 15:10:00,310.8,311.03,310.73,310.94,9020.0,275.0008,275.2043,274.9389,275.1247,9020.0
2017-12-15 15:15:00,310.92,310.95,310.83,310.85,2399.0,275.107,275.1335,275.0274,275.045,2399.0
2017-12-15 15:20:00,310.86,311.13,310.86,311.13,9156.0,275.0539,275.2928,275.0539,275.2928,9156.0
2017-12-15 15:25:00,311.1,311.1,310.97,310.98,7822.0,275.2663,275.2663,275.1512,275.1601,7822.0
2017-12-15 15:30:00,311.0,311.08,310.9,311.04,8203.0,275.1778,275.2486,275.0893,275.2132,8203.0
2017-12-15 15:35:00,311.07,311.1,310.95,311.1,9473.0,275.2397,275.2663,275.1335,275.2663,9473.0
2017-12-15 15:40:00,311.12,311.14,310.81,310.94,11589.0,275.2839,275.3016,275.0097,275.1247,11589.0
2017-12-15 15:45:00,310.81,310.86,310.43,310.5,15443.0,275.0097,275.0539,274.6734,274.7354,15443.0
2017-12-15 15:50:00,310.51,310.64,310.36,310.43,27306.0,274.7442,274.8592,274.6115,274.6734,27306.0
2017-12-15 15:55:00,310.36,310.63,310.27,310.51,67790.0,274.6115,274.8504,274.5319,274.7442,67790.0
2017-12-18 09:30:00,311.02,311.13,308.41,308.9,22436.0,275.1955,275.2928,272.8861,273.3197,22436.0
2017-12-18 09:35:00,308.32,309.42,308.28,309.3,6985.0,272.8065,273.7798,272.7711,273.6736,6985.0
2017-12-18 09:40:00,309.75,310.39,309.64,309.64,3908.0,274.0718,274.638,273.9744,273.9744,3908.0
2017-12-18 09:45:00,309.72,309.79,309.14,309.37,5750.0,274.0452,274.1071,273.532,273.7355,5750.0
2017-12-18 09:50:00,309.35,309.68,309.3,309.61,4604.0,273.7178,274.0098,273.6736,273.9479,4604.0
2017-12-18 09:55:00,309.48,309.83,309.32,309.83,2904.0,273.8329,274.1425,273.6913,274.1425,2904.0
2017-12-18 10:00:00,309.69,309.69,308.27,308.43,7132.0,274.0187,274.0187,272.7622,272.9038,7132.0
2017-12-18 10:05:00,308.32,308.77,308.25,308.26,7661.0,272.8065,273.2046,272.7445,272.7534,7661.0
2017-12-18 10:10:00,308.09,308.24,307.0,307.0,12493.0,272.603,272.7357,271.6385,271.6385,12493.0
2017-12-18 10:15:00,307.13,307.23,306.79,306.94,7199.0,271.7535,271.842,271.4527,271.5854,7199.0
2017-12-18 10:20:00,306.97,307.04,306.73,306.92,9097.0,271.612,271.6739,271.3996,271.5677,9097.0
2017-12-18 10:25:00,306.87,307.29,306.87,307.0,13281.0,271.5235,271.8951,271.5235,271.6385,13281.0
2017-12-18 10:30:00,307.0,307.02,306.79,306.97,9698.0,271.6385,271.6562,271.4527,271.612,9698.0
2017-12-18 10:35:00,306.93,307.05,306.82,306.9,13154.0,271.5766,271.6827,271.4792,271.55,13154.0
2017-12-18 10:40:00,306.99,307.23,306.99,307.07,5757.0,271.6297,271.842,271.6297,271.7004,5757.0
2017-12-18 10:45:00,307.15,307.19,306.97,307.03,7010.0,271.7712,271.8066,271.612,271.6651,7010.0
2017-12-18 10:50:00,307.03,307.09,306.95,307.04,2453.0,271.6651,271.7181,271.5943,271.6739,2453.0
2017-12-18 10:55:00,307.06,307.15,307.05,307.1,4301.0,271.6916,271.7712,271.6827,271.727,4301.0
2017-12-18 11:00:00,307.05,307.14,306.99,307.08,6119.0,271.6827,271.7624,271.6297,271.7093,6119.0
2017-12-18 11:05:00,307.09,307.12,306.98,307.01,4098.0,271.7181,271.7447,271.6208,271.6474,4098.0
2017-12-18 11:10:00,307.06,307.29,307.02,307.29,3275.0,271.6916,271.8951,271.6562,271.8951,3275.0
2017-12-18 11:15:00,307.29,307.4,307.21,307.26,5909.0,271.8951,271.9924,271.8243,271.8686,5909.0
2017-12-18 11:20:00,307.27,307.36,307.25,307.25,2916.0,271.8774,271.957,271.8597,271.8597,2916.0
2017-12-18 11:25:00,307.26,307.54,307.21,307.54,3681.0,271.8686,272.1163,271.8243,272.1163,3681.0
2017-12-18 11:30:00,307.36,307.37,307.18,307.25,4080.0,271.957,271.9659,271.7978,271.8597,4080.0
2017-12-18 11:35:00,307.18,307.4,307.17,307.36,3186.0,271.7978,271.9924,271.7889,271.957,3186.0
2017-12-18 11:40:00,307.37,307.44,307.31,307.38,4820.0,271.9659,272.0278,271.9128,271.9747,4820.0
2017-12-18 11:45:00,307.48,307.49,307.38,307.44,2420.0,272.0632,272.0721,271.9747,272.0278,2420.0
2017-12-18 11:50:00,307.45,307.69,307.42,307.69,2064.0,272.0367,272.249,272.0101,272.249,2064.0
2017-12-18 11:55:00,307.63,307.67,307.48,307.53,2791.0,272.1959,272.2313,272.0632,272.1075,2791.0
2017-12-18 12:00:00,307.59,307.73,307.44,307.73,2890.0,272.1605,272.2844,272.0278,272.2844,2890.0
2017-12-18 12:05:00,307.57,307.73,307.56,307.67,1333.0,272.1429,272.2844,272.134,272.2313,1333.0
2017-12-18 12:10:00,307.74,308.0,307.74,307.9,3948.0,272.2933,272.5233,272.2933,272.4348,3948.0
2017-12-18 12:15:00,307.96,308.05,307.9,308.05,1163.0,272.4879,272.5676,272.4348,272.5676,1163.0
2017-12-18 12:20:00,308.0,308.16,308.0,308.12,2126.0,272.5233,272.6649,272.5233,272.6295,2126.0
2017-12-18 12:25:00,308.27,308.5,308.19,308.5,1402.0,272.7622,272.9657,272.6914,272.9657,1402.0
2017-12-18 12:30:00,308.48,308.58,308.3,308.3,3600.0,272.948,273.0365,272.7888,272.7888,3600.0
2017-12-18 12:35:00,308.3,308.54,308.3,308.54,2319.0,272.7888,273.0011,272.7888,273.0011,2319.0
2017-12-18 12:40:00,308.5,308.6,308.42,308.42,756.0,272.9657,273.0542,272.8949,272.8949,756.0
2017-12-18 12:45:00,308.39,308.39,308.31,308.38,18960.0,272.8684,272.8684,272.7976,272.8596,18960.0
2017-12-18 12:50:00,308.38,308.42,307.99,308.06,2174.0,272.8596,272.8949,272.5145,272.5764,2174.0
2017-12-18 12:55:00,307.98,308.11,307.92,307.95,4400.0,272.5056,272.6207,272.4525,272.4791,4400.0
2017-12-18 13:00:00,308.04,308.04,307.91,307.91,2101.0,272.5587,272.5587,272.4437,272.4437,2101.0
2017-12-18 13:05:00,307.92,308.07,307.88,308.07,2200.0,272.4525,272.5853,272.4171,272.5853,2200.0
2017-12-18 13:10:00,308.09,308.41,308.07,308.37,3101.0,272.603,272.8861,272.5853,272.8507,3101.0
2017-12-18 13:15:00,308.47,308.54,308.34,308.43,3441.0,272.9392,273.0011,272.8242,272.9038,3441.0
2017-12-18 13:20:00,308.44,308.55,308.39,308.43,2525.0,272.9126,273.01,272.8684,272.9038,2525.0
2017-12-18 13:25:00,308.53,308.65,308.46,308.59,3523.0,272.9923,273.0985,272.9303,273.0454,3523.0
2017-12-18 13:30:00,308.59,308.65,308.49,308.63,3007.0,273.0454,273.0985,272.9569,273.0808,3007.0
2017-12-18 13:35:00,308.64,308.73,308.54,308.64,600.0,273.0896,273.1692,273.0011,273.0896,600.0
2017-12-18 13:40:00,308.58,308.67,308.58,308.67,1427.0,273.0365,273.1162,273.0365,273.1162,1427.0
2017-12-18 13:45:00,308.6,308.95,308.55,308.95,4763.0,273.0542,273.3639,273.01,273.3639,4763.0
2017-12-18 13:50:00,308.97,309.09,308.83,308.83,5791.0,273.3816,273.4878,273.2577,273.2577,5791.0
2017-12-18 13:55:00,308.84,308.91,308.73,308.73,3000.0,273.2666,273.3285,273.1692,273.1692,3000.0
2017-12-18 14:00:00,308.73,308.73,308.55,308.55,1953.0,273.1692,273.1692,273.01,273.01,1953.0
2017-12-18 14:05:00,308.6,308.7,308.51,308.55,5554.0,273.0542,273.1427,272.9746,273.01,5554.0
2017-12-18 14:10:00,308.55,308.67,308.49,308.51,5047.0,273.01,273.1162,272.9569,272.9746,5047.0
2017-12-18 14:15:00,308.47,308.71,308.46,308.54,2400.0,272.9392,273.1515,272.9303,273.0011,2400.0
2017-12-18 14:20:00,308.55,308.56,308.45,308.51,1846.0,273.01,273.0188,272.9215,272.9746,1846.0
2017-12-18 14:25:00,308.44,308.49,308.36,308.43,2455.0,272.9126,272.9569,272.8419,272.9038,2455.0
2017-12-18 14:30:00,308.42,308.61,308.34,308.53,5252.0,272.8949,273.0631,272.8242,272.9923,5252.0
2017-12-18 14:35:00,308.46,308.53,308.46,308.5,700.0,272.9303,272.9923,272.9303,272.9657,700.0
2017-12-18 14:40:00,308.55,308.7,308.49,308.63,1889.0,273.01,273.1427,272.9569,273.0808,1889.0
2017-12-18 14:45:00,308.62,308.92,308.62,308.8,2600.0,273.0719,273.3374,273.0719,273.2312,2600.0
2017-12-18 14:50:00,308.81,308.88,308.8,308.82,1300.0,273.24,273.302,273.2312,273.2489,1300.0
2017-12-18 14:55:00,308.87,309.01,308.87,308.94,4300.0,273.2931,273.417,273.2931,273.3551,4300.0
2017-12-18 15:00:00,308.89,309.01,308.83,309.01,3400.0,273.3108,273.417,273.2577,273.417,3400.0
2017-12-18 15:05:00,309.03,309.24,308.94,309.0,2820.0,273.4347,273.6205,273.3551,273.4081,2820.0
2017-12-18 15:10:00,309.0,309.36,309.0,309.26,5850.0,273.4081,273.7267,273.4081,273.6382,5850.0
2017-12-18 15:15:00,309.31,309.55,309.31,309.54,3639.0,273.6824,273.8948,273.6824,273.8859,3639.0
2017-12-18 15:20:00,309.57,309.57,309.39,309.44,6380.0,273.9125,273.9125,273.7532,273.7975,6380.0
2017-12-18 15:25:00,309.48,309.49,309.19,309.19,3459.0,273.8329,273.8417,273.5763,273.5763,3459.0
2017-12-18 15:30:00,309.12,309.12,308.77,308.85,5998.0,273.5143,273.5143,273.2046,273.2754,5998.0
2017-12-18 15:35:00,308.84,308.88,308.68,308.68,9609.0,273.2666,273.302,273.125,273.125,9609.0
2017-12-18 15:40:00,308.65,308.68,308.58,308.6,11127.0,273.0985,273.125,273.0365,273.0542,11127.0
2017-12-18 15:45:00,308.63,308.78,308.63,308.69,7472.0,273.0808,273.2135,273.0808,273.1338,7472.0
2017-12-18 15:50:00,308.66,308.68,308.58,308.65,12011.0,273.1073,273.125,273.0365,273.0985,12011.0
2017-12-18 15:55:00,308.62,308.69,308.31,308.51,47145.0,273.0719,273.1338,272.7976,272.9746,47145.0
2017-12-19 09:30:00,308.72,309.3,308.41,309.27,15832.0,273.1604,273.6736,272.8861,273.647,15832.0
2017-12-19 09:35:00,309.14,309.32,308.61,309.11,9423.0,273.532,273.6913,273.0631,273.5055,9423.0
2017-12-19 09:40:00,309.29,309.66,309.29,309.58,3200.0,273.6647,273.9921,273.6647,273.9213,3200.0
2017-12-19 09:45:00,309.48,309.66,308.93,309.33,5150.0,273.8329,273.9921,273.3462,273.7001,5150.0
2017-12-19 09:50:00,309.23,309.4,308.85,308.97,8050.0,273.6116,273.7621,273.2754,273.3816,8050.0
2017-12-19 09:55:00,309.09,309.5,309.08,309.5,2348.0,273.4878,273.8505,273.4789,273.8505,2348.0
2017-12-19 10:00:00,309.41,309.82,309.23,309.82,8644.0,273.7709,274.1337,273.6116,274.1337,8644.0
2017-12-19 10:05:00,309.68,309.88,309.58,309.72,2996.0,274.0098,274.1868,273.9213,274.0452,2996.0
2017-12-19 10:10:00,309.78,309.84,309.38,309.62,1600.0,274.0983,274.1514,273.7444,273.9567,1600.0
2017-12-19 10:15:00,309.4,309.4,308.76,309.1,8308.0,273.7621,273.7621,273.1958,273.4966,8308.0
2017-12-19 10:20:00,309.02,309.08,308.72,308.91,3865.0,273.4258,273.4789,273.1604,273.3285,3865.0
2017-12-19 10:25:00,309.0,309.0,308.6,308.71,2025.0,273.4081,273.4081,273.0542,273.1515,2025.0
2017-12-19 10:30:00,308.85,308.96,308.57,308.96,3316.0,273.2754,273.3727,273.0277,273.3727,3316.0
2017-12-19 10:35:00,309.06,309.2,308.9,308.9,4500.0,273.4612,273.5851,273.3197,273.3197,4500.0
2017-12-19 10:40:00,308.96,308.96,308.71,308.87,1080.0,273.3727,273.3727,273.1515,273.2931,1080.0
2017-12-19 10:45:00,308.86,308.86,308.45,308.62,2300.0,273.2843,273.2843,272.9215,273.0719,2300.0
2017-12-19 10:50:00,308.53,308.64,308.49,308.62,1392.0,272.9923,273.0896,272.9569,273.0719,1392.0
2017-12-19 10:55:00,308.67,309.41,308.55,308.86,13235.0,273.1162,273.7709,273.01,273.2843,13235.0
2017-12-19 11:00:00,308.84,308.9,308.66,308.67,2818.0,273.2666,273.3197,273.1073,273.1162,2818.0
2017-12-19 11:05:00,308.63,308.63,308.48,308.55,1710.0,273.0808,273.0808,272.948,273.01,1710.0
2017-12-19 11:10:00,308.48,308.77,308.41,308.52,7350.0,272.948,273.2046,272.8861,272.9834,7350.0
2017-12-19 11:15:00,308.66,308.74,308.56,308.74,1200.0,273.1073,273.1781,273.0188,273.1781,1200.0
2017-12-19 11:20:00,308.74,308.95,308.7,308.73,3400.0,273.1781,273.3639,273.1427,273.1692,3400.0
2017-12-19 11:25:00,308.79,308.89,308.69,308.69,3700.0,273.2223,273.3108,273.1338,273.1338,3700.0
2017-12-19 11:30:00,308.73,308.83,308.7,308.79,2364.0,273.1692,273.2577,273.1427,273.2223,2364.0
2017-12-19 11:35:00,308.75,309.02,308.69,309.02,2000.0,273.1869,273.4258,273.1338,273.4258,2000.0
2017-12-19 11:40:00,308.98,309.01,308.76,308.76,3100.0,273.3904,273.417,273.1958,273.1958,3100.0
2017-12-19 11:45:00,308.94,308.94,308.82,308.93,1115.0,273.3551,273.3551,273.2489,273.3462,1115.0
2017-12-19 11:50:00,308.92,309.0,308.84,308.85,2426.0,273.3374,273.4081,273.2666,273.2754,2426.0
2017-12-19 11:55:00,308.85,308.99,308.81,308.99,2812.0,273.2754,273.3993,273.24,273.3993,2812.0
2017-12-19 12:00:00,308.98,308.98,308.64,308.69,4866.0,273.3904,273.3904,273.0896,273.1338,4866.0
2017-12-19 12:05:00,308.57,308.58,308.55,308.57,400.0,273.0277,273.0365,273.01,273.0277,400.0
2017-12-19 12:10:00,308.5,308.62,308.44,308.51,6800.0,272.9657,273.0719,272.9126,272.9746,6800.0
2017-12-19 12:15:00,308.55,308.65,308.43,308.5,9511.0,273.01,273.0985,272.9038,272.9657,9511.0
2017-12-19 12:20:00,308.45,308.54,308.45,308.54,3800.0,272.9215,273.0011,272.9215,273.0011,3800.0
2017-12-19 12:25:00,308.57,308.67,308.49,308.54,1445.0,273.0277,273.1162,272.9569,273.0011,1445.0
2017-12-19 12:30:00,308.64,308.64,308.51,308.55,1107.0,273.0896,273.0896,272.9746,273.01,1107.0
2017-12-19 12:35:00,308.53,308.77,308.5,308.65,5476.0,272.9923,273.2046,272.9657,273.0985,5476.0
2017-12-19 12:40:00,308.71,308.77,308.65,308.77,1100.0,273.1515,273.2046,273.0985,273.2046,1100.0
2017-12-19 12:45:00,308.86,308.92,308.75,308.92,1430.0,273.2843,273.3374,273.1869,273.3374,1430.0
2017-12-19 12:50:00,308.92,309.23,308.84,309.23,1599.0,273.3374,273.6116,273.2666,273.6116,1599.0
2017-12-19 12:55:00,309.23,309.24,309.05,309.06,1900.0,273.6116,273.6205,273.4524,273.4612,1900.0
2017-12-19 13:00:00,309.06,309.16,309.0,309.07,2800.0,273.4612,273.5497,273.4081,273.4701,2800.0
2017-12-19 13:05:00,309.13,309.19,309.05,309.13,1800.0,273.5232,273.5763,273.4524,273.5232,1800.0
2017-12-19 13:10:00,309.08,309.08,308.95,309.0,1650.0,273.4789,273.4789,273.3639,273.4081,1650.0
2017-12-19 13:15:00,309.0,309.05,308.93,309.05,1926.0,273.4081,273.4524,273.3462,273.4524,1926.0
2017-12-19 13:20:00,309.06,309.12,308.93,308.93,1900.0,273.4612,273.5143,273.3462,273.3462,1900.0
2017-12-19 13:25:00,308.97,308.97,308.85,308.85,1700.0,273.3816,273.3816,273.2754,273.2754,1700.0
2017-12-19 13:30:00,308.83,309.36,308.83,309.05,4159.0,273.2577,273.7267,273.2577,273.4524,4159.0
2017-12-19 13:35:00,309.03,309.1,308.95,309.04,1600.0,273.4347,273.4966,273.3639,273.4435,1600.0
2017-12-19 13:40:00,309.01,309.19,308.97,309.0,2200.0,273.417,273.5763,273.3816,273.4081,2200.0
2017-12-19 13:45:00,308.89,309.07,308.89,309.0,600.0,273.3108,273.4701,273.3108,273.4081,600.0
2017-12-19 13:50:00,308.94,309.01,308.82,308.82,1749.0,273.3551,273.417,273.2489,273.2489,1749.0
2017-12-19 13:55:00,308.84,308.85,308.73,308.73,1635.0,273.2666,273.2754,273.1692,273.1692,1635.0
2017-12-19 14:00:00,308.73,308.92,308.69,308.91,3725.0,273.1692,273.3374,273.1338,273.3285,3725.0
2017-12-19 14:05:00,308.94,309.01,308.8,308.88,3721.0,273.3551,273.417,273.2312,273.302,3721.0
2017-12-19 14:10:00,308.9,309.04,308.84,308.88,5380.0,273.3197,273.4435,273.2666,273.302,5380.0
2017-12-19 14:15:00,308.79,308.93,308.78,308.78,3330.0,273.2223,273.3462,273.2135,273.2135,3330.0
2017-12-19 14:20:00,308.71,308.85,308.64,308.76,2269.0,273.1515,273.2754,273.0896,273.1958,2269.0
2017-12-19 14:25:00,308.73,308.96,308.59,308.81,4722.0,273.1692,273.3727,273.0454,273.24,4722.0
2017-12-19 14:30:00,308.95,308.95,308.73,308.77,1800.0,273.3639,273.3639,273.1692,273.2046,1800.0
2017-12-19 14:35:00,308.54,308.85,308.49,308.85,3000.0,273.0011,273.2754,272.9569,273.2754,3000.0
2017-12-19 14:40:00,308.87,308.94,308.79,308.8,5215.0,273.2931,273.3551,273.2223,273.2312,5215.0
2017-12-19 14:45:00,308.76,308.76,308.55,308.57,2700.0,273.1958,273.1958,273.01,273.0277,2700.0
2017-12-19 14:50:00,308.56,308.64,308.4,308.48,1513.0,273.0188,273.0896,272.8773,272.948,1513.0
2017-12-19 14:55:00,308.43,308.52,308.11,308.11,6506.0,272.9038,272.9834,272.6207,272.6207,6506.0
2017-12-19 15:00:00,308.15,308.2,308.05,308.1,6692.0,272.656,272.7003,272.5676,272.6118,6692.0
2017-12-19 15:05:00,308.0,308.0,307.69,307.69,2414.0,272.5233,272.5233,272.249,272.249,2414.0
2017-12-19 15:10:00,307.7,307.71,307.44,307.58,4600.0,272.2579,272.2667,272.0278,272.1517,4600.0
2017-12-19 15:15:00,307.62,307.68,307.53,307.58,3807.0,272.1871,272.2402,272.1075,272.1517,3807.0
2017-12-19 15:20:00,307.55,307.9,307.55,307.86,3700.0,272.1252,272.4348,272.1252,272.3994,3700.0
2017-12-19 15:25:00,307.81,307.91,307.76,307.87,5719.0,272.3552,272.4437,272.311,272.4083,5719.0
2017-12-19 15:30:00,307.84,307.89,307.62,307.66,3400.0,272.3818,272.426,272.1871,272.2225,3400.0
2017-12-19 15:35:00,307.64,307.68,307.54,307.61,5200.0,272.2048,272.2402,272.1163,272.1782,5200.0
2017-12-19 15:40:00,307.55,307.67,307.52,307.55,5300.0,272.1252,272.2313,272.0986,272.1252,5300.0
2017-12-19 15:45:00,307.53,307.56,307.26,307.26,10036.0,272.1075,272.134,271.8686,271.8686,10036.0
2017-12-19 15:50:00,307.22,307.47,307.22,307.35,19212.0,271.8332,272.0544,271.8332,271.9482,19212.0
2017-12-19 15:55:00,307.37,307.37,307.04,307.12,37194.0,271.9659,271.9659,271.6739,271.7447,37194.0
2017-12-20 09:30:00,307.93,308.11,306.38,307.46,18358.0,272.4614,272.6207,271.0899,272.0455,18358.0
2017-12-20 09:35:00,307.66,308.02,307.0,307.88,2363.0,272.2225,272.541,271.6385,272.4171,2363.0
2017-12-20 09:40:00,307.73,308.21,307.5,307.9,9413.0,272.2844,272.7091,272.0809,272.4348,9413.0
2017-12-20 09:45:00,307.86,308.51,307.84,308.04,7616.0,272.3994,272.9746,272.3818,272.5587,7616.0
2017-12-20 09:50:00,308.04,308.12,307.83,308.03,4593.0,272.5587,272.6295,272.3729,272.5499,4593.0
2017-12-20 09:55:00,307.94,308.33,307.89,308.24,4522.0,272.4702,272.8153,272.426,272.7357,4522.0
2017-12-20 10:00:00,308.33,308.33,308.03,308.03,4000.0,272.8153,272.8153,272.5499,272.5499,4000.0
2017-12-20 10:05:00,308.18,308.26,308.0,308.13,9898.0,272.6826,272.7534,272.5233,272.6383,9898.0
2017-12-20 10:10:00,308.16,308.17,308.0,308.09,2940.0,272.6649,272.6737,272.5233,272.603,2940.0
2017-12-20 10:15:00,308.09,308.09,307.83,307.83,4795.0,272.603,272.603,272.3729,272.3729,4795.0
2017-12-20 10:20:00,307.91,307.96,307.34,307.34,8456.0,272.4437,272.4879,271.9393,271.9393,8456.0
2017-12-20 10:25:00,307.4,307.6,307.36,307.53,1802.0,271.9924,272.1694,271.957,272.1075,1802.0
2017-12-20 10:30:00,307.46,307.77,307.37,307.73,2348.0,272.0455,272.3198,271.9659,272.2844,2348.0
2017-12-20 10:35:00,307.94,307.98,307.26,307.31,3800.0,272.4702,272.5056,271.8686,271.9128,3800.0
2017-12-20 10:40:00,307.45,307.58,307.12,307.12,4536.0,272.0367,272.1517,271.7447,271.7447,4536.0
2017-12-20 10:45:00,307.13,307.4,307.07,307.35,3035.0,271.7535,271.9924,271.7004,271.9482,3035.0
2017-12-20 10:50:00,307.43,307.43,307.15,307.15,6253.0,272.019,272.019,271.7712,271.7712,6253.0
2017-12-20 10:55:00,307.1,307.36,307.02,307.22,3012.0,271.727,271.957,271.6562,271.8332,3012.0
2017-12-20 11:00:00,307.31,307.55,307.23,307.49,5327.0,271.9128,272.1252,271.842,272.0721,5327.0
2017-12-20 11:05:00,307.64,307.97,307.51,307.67,7003.0,272.2048,272.4968,272.0898,272.2313,7003.0
2017-12-20 11:10:00,307.62,307.98,307.58,307.65,3604.0,272.1871,272.5056,272.1517,272.2136,3604.0
2017-12-20 11:15:00,307.71,307.88,307.62,307.78,1644.0,272.2667,272.4171,272.1871,272.3287,1644.0
2017-12-20 11:20:00,307.79,307.88,307.68,307.76,2839.0,272.3375,272.4171,272.2402,272.311,2839.0
2017-12-20 11:25:00,307.82,307.84,307.67,307.83,3201.0,272.3641,272.3818,272.2313,272.3729,3201.0
2017-12-20 11:30:00,307.82,308.03,307.82,307.96,2395.0,272.3641,272.5499,272.3641,272.4879,2395.0
2017-12-20 11:35:00,308.03,308.14,307.94,308.14,1900.0,272.5499,272.6472,272.4702,272.6472,1900.0
2017-12-20 11:40:00,308.13,308.24,308.06,308.11,2800.0,272.6383,272.7357,272.5764,272.6207,2800.0
2017-12-20 11:45:00,308.0,308.14,308.0,308.03,1501.0,272.5233,272.6472,272.5233,272.5499,1501.0
2017-12-20 11:50:00,308.07,308.17,307.97,308.09,2398.0,272.5853,272.6737,272.4968,272.603,2398.0
2017-12-20 11:55:00,308.18,308.22,308.09,308.18,2083.0,272.6826,272.718,272.603,272.6826,2083.0
2017-12-20 12:00:00,308.11,308.2,308.1,308.1,2519.0,272.6207,272.7003,272.6118,272.6118,2519.0
2017-12-20 12:05:00,308.15,308.27,308.1,308.16,6461.0,272.656,272.7622,272.6118,272.6649,6461.0
2017-12-20 12:10:00,308.15,308.15,307.93,308.07,3551.0,272.656,272.656,272.4614,272.5853,3551.0
2017-12-20 12:15:00,308.03,308.12,308.03,308.09,1100.0,272.5499,272.6295,272.5499,272.603,1100.0
2017-12-20 12:20:00,308.03,308.03,307.8,307.8,1488.0,272.5499,272.5499,272.3464,272.3464,1488.0
2017-12-20 12:25:00,307.76,307.81,307.56,307.59,3400.0,272.311,272.3552,272.134,272.1605,3400.0
2017-12-20 12:30:00,307.62,307.73,307.58,307.73,1000.0,272.1871,272.2844,272.1517,272.2844,1000.0
2017-12-20 12:35:00,307.76,307.77,307.34,307.44,3562.0,272.311,272.3198,271.9393,272.0278,3562.0
2017-12-20 12:40:00,307.42,307.49,307.35,307.42,1300.0,272.0101,272.0721,271.9482,272.0101,1300.0
2017-12-20 12:45:00,307.4,307.61,307.35,307.61,3899.0,271.9924,272.1782,271.9482,272.1782,3899.0
2017-12-20 12:50:00,307.68,307.68,307.64,307.68,900.0,272.2402,272.2402,272.2048,272.2402,900.0
2017-12-20 12:55:00,307.61,307.62,307.36,307.53,1725.0,272.1782,272.1871,271.957,272.1075,1725.0
2017-12-20 13:00:00,307.61,307.69,307.46,307.66,1600.0,272.1782,272.249,272.0455,272.2225,1600.0
2017-12-20 13:05:00,307.61,307.7,307.6,307.7,600.0,272.1782,272.2579,272.1694,272.2579,600.0
2017-12-20 13:10:00,307.63,307.68,307.57,307.62,2355.0,272.1959,272.2402,272.1429,272.1871,2355.0
2017-12-20 13:15:00,307.64,307.8,307.63,307.77,2395.0,272.2048,272.3464,272.1959,272.3198,2395.0
2017-12-20 13:20:00,307.76,307.82,307.72,307.82,2200.0,272.311,272.3641,272.2756,272.3641,2200.0
2017-12-20 13:25:00,307.91,307.97,307.82,307.88,1337.0,272.4437,272.4968,272.3641,272.4171,1337.0
2017-12-20 13:30:00,307.85,307.91,307.8,307.9,2900.0,272.3906,272.4437,272.3464,272.4348,2900.0
2017-12-20 13:35:00,307.85,307.89,307.64,307.82,4659.0,272.3906,272.426,272.2048,272.3641,4659.0
2017-12-20 13:40:00,307.73,307.73,307.57,307.57,2400.0,272.2844,272.2844,272.1429,272.1429,2400.0
2017-12-20 13:45:00,307.49,307.56,307.42,307.49,923.0,272.0721,272.134,272.0101,272.0721,923.0
2017-12-20 13:50:00,307.38,307.47,307.32,307.32,1828.0,271.9747,272.0544,271.9216,271.9216,1828.0
2017-12-20 13:55:00,307.38,307.38,307.25,307.27,1000.0,271.9747,271.9747,271.8597,271.8774,1000.0
2017-12-20 14:00:00,307.27,307.27,307.08,307.13,5256.0,271.8774,271.8774,271.7093,271.7535,5256.0
2017-12-20 14:05:00,307.13,307.13,307.03,307.06,1855.0,271.7535,271.7535,271.6651,271.6916,1855.0
2017-12-20 14:10:00,307.09,307.15,307.07,307.15,5215.0,271.7181,271.7712,271.7004,271.7712,5215.0
2017-12-20 14:15:00,307.09,307.27,307.08,307.27,4106.0,271.7181,271.8774,271.7093,271.8774,4106.0
2017-12-20 14:20:00,307.27,307.45,307.25,307.39,7294.0,271.8774,272.0367,271.8597,271.9836,7294.0
2017-12-20 14:25:00,307.4,307.4,307.15,307.16,1729.0,271.9924,271.9924,271.7712,271.7801,1729.0
2017-12-20 14:30:00,307.16,307.23,306.94,306.97,7198.0,271.7801,271.842,271.5854,271.612,7198.0
2017-12-20 14:35:00,306.97,307.15,306.93,307.11,6371.0,271.612,271.7712,271.5766,271.7358,6371.0
2017-12-20 14:40:00,307.09,307.23,307.05,307.13,7938.0,271.7181,271.842,271.6827,271.7535,7938.0
2017-12-20 14:45:00,307.16,307.17,307.08,307.16,2500.0,271.7801,271.7889,271.7093,271.7801,2500.0
2017-12-20 14:50:00,307.1,307.1,307.03,307.09,1905.0,271.727,271.727,271.6651,271.7181,1905.0
2017-12-20 14:55:00,307.03,307.15,307.0,307.03,12120.0,271.6651,271.7712,271.6385,271.6651,12120.0
2017-12-20 15:00:00,307.07,307.12,307.0,307.04,6068.0,271.7004,271.7447,271.6385,271.6739,6068.0
2017-12-20 15:05:00,307.04,307.04,306.9,306.95,5600.0,271.6739,271.6739,271.55,271.5943,5600.0
2017-12-20 15:10:00,306.95,307.21,306.83,307.2,11769.0,271.5943,271.8243,271.4881,271.8155,11769.0
2017-12-20 15:15:00,307.23,307.49,307.17,307.46,10401.0,271.842,272.0721,271.7889,272.0455,10401.0
2017-12-20 15:20:00,307.47,307.47,307.07,307.07,14025.0,272.0544,272.0544,271.7004,271.7004,14025.0
2017-12-20 15:25:00,307.16,307.21,307.03,307.09,7538.0,271.7801,271.8243,271.6651,271.7181,7538.0
2017-12-20 15:30:00,307.11,307.16,307.03,307.12,5629.0,271.7358,271.7801,271.6651,271.7447,5629.0
2017-12-20 15:35:00,307.09,307.15,307.07,307.11,8011.0,271.7181,271.7712,271.7004,271.7358,8011.0
2017-12-20 15:40:00,307.11,307.17,307.09,307.13,7455.0,271.7358,271.7889,271.7181,271.7535,7455.0
2017-12-20 15:45:00,307.13,307.14,307.06,307.1,8918.0,271.7535,271.7624,271.6916,271.727,8918.0
2017-12-20 15:50:00,307.07,307.13,307.01,307.02,7150.0,271.7004,271.7535,271.6474,271.6562,7150.0
2017-12-20 15:55:00,306.99,307.02,306.46,306.63,50157.0,271.6297,271.6562,271.1607,271.3111,50157.0
2017-12-21 09:30:00,307.54,307.74,306.13,306.13,9956.0,272.1163,272.2933,270.8687,270.8687,9956.0
2017-12-21 09:35:00,306.08,306.08,305.27,305.76,7323.0,270.8245,270.8245,270.1078,270.5413,7323.0
2017-12-21 09:40:00,305.93,306.18,305.5,305.75,10384.0,270.6918,270.913,270.3113,270.5325,10384.0
2017-12-21 09:45:00,305.92,306.35,305.4,306.23,4798.0,270.6829,271.0634,270.2228,270.9572,4798.0
2017-12-21 09:50:00,306.33,306.48,306.02,306.47,7572.0,271.0457,271.1784,270.7714,271.1696,7572.0
2017-12-21 09:55:00,306.47,306.84,306.39,306.58,4652.0,271.1696,271.4969,271.0988,271.2669,4652.0
2017-12-21 10:00:00,306.37,306.64,306.2,306.55,6619.0,271.0811,271.32,270.9307,271.2403,6619.0
2017-12-21 10:05:00,306.55,306.55,305.81,305.81,2600.0,271.2403,271.2403,270.5856,270.5856,2600.0
2017-12-21 10:10:00,305.9,305.9,305.57,305.59,6793.0,270.6652,270.6652,270.3732,270.3909,6793.0
2017-12-21 10:15:00,305.47,305.59,305.14,305.14,7399.0,270.2847,270.3909,269.9928,269.9928,7399.0
2017-12-21 10:20:00,305.19,305.57,305.14,305.47,4454.0,270.037,270.3732,269.9928,270.2847,4454.0
2017-12-21 10:25:00,305.4,305.5,305.25,305.48,5214.0,270.2228,270.3113,270.0901,270.2936,5214.0
2017-12-21 10:30:00,305.49,305.59,305.34,305.52,8754.0,270.3024,270.3909,270.1697,270.329,8754.0
2017-12-21 10:35:00,305.52,305.54,305.34,305.36,6474.0,270.329,270.3467,270.1697,270.1874,6474.0
2017-12-21 10:40:00,305.35,305.35,305.18,305.22,5527.0,270.1786,270.1786,270.0281,270.0635,5527.0
2017-12-21 10:45:00,305.27,305.27,304.89,305.09,7241.0,270.1078,270.1078,269.7715,269.9485,7241.0
2017-12-21 10:50:00,305.02,305.07,304.58,304.7,8970.0,269.8866,269.9308,269.4973,269.6034,8970.0
2017-12-21 10:55:00,304.86,304.87,304.54,304.55,8482.0,269.745,269.7538,269.4619,269.4707,8482.0
2017-12-21 11:00:00,304.58,305.0,304.54,304.9,10474.0,269.4973,269.8689,269.4619,269.7804,10474.0
2017-12-21 11:05:00,304.9,305.22,304.84,305.22,11339.0,269.7804,270.0635,269.7273,270.0635,11339.0
2017-12-21 11:10:00,305.16,305.44,305.04,305.1,25636.0,270.0104,270.2582,269.9043,269.9574,25636.0
2017-12-21 11:15:00,305.06,305.18,304.96,305.15,3195.0,269.922,270.0281,269.8335,270.0016,3195.0
2017-12-21 11:20:00,305.1,305.1,304.63,304.68,5271.0,269.9574,269.9574,269.5415,269.5857,5271.0
2017-12-21 11:25:00,304.67,304.86,304.67,304.84,2640.0,269.5769,269.745,269.5769,269.7273,2640.0
2017-12-21 11:30:00,304.86,304.95,304.86,304.93,4252.0,269.745,269.8246,269.745,269.8069,4252.0
2017-12-21 11:35:00,304.9,304.9,304.72,304.8,2974.0,269.7804,269.7804,269.6211,269.6919,2974.0
2017-12-21 11:40:00,304.82,304.82,304.66,304.77,1575.0,269.7096,269.7096,269.568,269.6654,1575.0
2017-12-21 11:45:00,304.78,304.86,304.71,304.8,7447.0,269.6742,269.745,269.6123,269.6919,7447.0
2017-12-21 11:50:00,304.8,304.84,304.5,304.57,6799.0,269.6919,269.7273,269.4265,269.4884,6799.0
2017-12-21 11:55:00,304.56,304.89,304.56,304.84,3900.0,269.4796,269.7715,269.4796,269.7273,3900.0
2017-12-21 12:00:00,304.84,304.84,304.59,304.64,5601.0,269.7273,269.7273,269.5061,269.5503,5601.0
2017-12-21 12:05:00,304.72,304.78,304.33,304.41,31054.0,269.6211,269.6742,269.276,269.3468,31054.0
2017-12-21 12:10:00,304.42,304.42,304.06,304.4,5818.0,269.3557,269.3557,269.0371,269.338,5818.0
2017-12-21 12:15:00,304.37,304.37,304.16,304.24,2128.0,269.3114,269.3114,269.1256,269.1964,2128.0
2017-12-21 12:20:00,304.33,304.48,304.31,304.31,3169.0,269.276,269.4088,269.2584,269.2584,3169.0
2017-12-21 12:25:00,304.4,304.4,304.15,304.16,7081.0,269.338,269.338,269.1168,269.1256,7081.0
2017-12-21 12:30:00,304.16,304.43,304.15,304.31,9258.0,269.1256,269.3645,269.1168,269.2584,9258.0
2017-12-21 12:35:00,304.37,304.49,304.36,304.41,4479.0,269.3114,269.4176,269.3026,269.3468,4479.0
2017-12-21 12:40:00,304.45,304.5,304.37,304.5,4294.0,269.3822,269.4265,269.3114,269.4265,4294.0
2017-12-21 12:45:00,304.54,304.58,304.37,304.44,7850.0,269.4619,269.4973,269.3114,269.3734,7850.0
2017-12-21 12:50:00,304.54,304.87,304.53,304.8,4006.0,269.4619,269.7538,269.453,269.6919,4006.0
2017-12-21 12:55:00,304.76,305.05,304.76,304.98,7592.0,269.6565,269.9131,269.6565,269.8512,7592.0
2017-12-21 13:00:00,305.0,305.15,304.99,305.0,7436.0,269.8689,270.0016,269.86,269.8689,7436.0
2017-12-21 13:05:00,304.92,305.0,304.86,304.87,3069.0,269.7981,269.8689,269.745,269.7538,3069.0
2017-12-21 13:10:00,304.87,304.9,304.78,304.87,4002.0,269.7538,269.7804,269.6742,269.7538,4002.0
2017-12-21 13:15:00,304.77,304.9,304.76,304.87,1625.0,269.6654,269.7804,269.6565,269.7538,1625.0
2017-12-21 13:20:00,304.91,305.09,304.87,305.05,6159.0,269.7892,269.9485,269.7538,269.9131,6159.0
2017-12-21 13:25:00,305.1,305.1,304.96,305.05,2521.0,269.9574,269.9574,269.8335,269.9131,2521.0
2017-12-21 13:30:00,305.0,305.0,304.92,304.98,7429.0,269.8689,269.8689,269.7981,269.8512,7429.0
2017-12-21 13:35:00,304.97,305.08,304.72,304.72,6698.0,269.8423,269.9397,269.6211,269.6211,6698.0
2017-12-21 13:40:00,304.75,304.82,304.62,304.62,4217.0,269.6477,269.7096,269.5326,269.5326,4217.0
2017-12-21 13:45:00,304.71,304.79,304.59,304.59,1600.0,269.6123,269.6831,269.5061,269.5061,1600.0
2017-12-21 13:50:00,304.58,304.86,304.58,304.75,4631.0,269.4973,269.745,269.4973,269.6477,4631.0
2017-12-21 13:55:00,304.78,304.81,304.71,304.77,1695.0,269.6742,269.7008,269.6123,269.6654,1695.0
2017-12-21 14:00:00,304.73,304.78,304.67,304.69,5546.0,269.63,269.6742,269.5769,269.5946,5546.0
2017-12-21 14:05:00,304.66,304.68,304.5,304.5,5856.0,269.568,269.5857,269.4265,269.4265,5856.0
2017-12-21 14:10:00,304.5,304.52,304.42,304.49,9001.0,269.4265,269.4442,269.3557,269.4176,9001.0
2017-12-21 14:15:00,304.43,304.57,304.42,304.44,7975.0,269.3645,269.4884,269.3557,269.3734,7975.0
2017-12-21 14:20:00,304.47,304.53,304.38,304.41,6764.0,269.3999,269.453,269.3203,269.3468,6764.0
2017-12-21 14:25:00,304.41,304.74,304.38,304.74,6395.0,269.3468,269.6388,269.3203,269.6388,6395.0
2017-12-21 14:30:00,304.77,305.1,304.77,304.9,15037.0,269.6654,269.9574,269.6654,269.7804,15037.0
2017-12-21 14:35:00,304.86,304.9,304.76,304.86,2661.0,269.745,269.7804,269.6565,269.745,2661.0
2017-12-21 14:40:00,304.9,304.94,304.88,304.88,2658.0,269.7804,269.8158,269.7627,269.7627,2658.0
2017-12-21 14:45:00,304.93,305.02,304.81,304.93,4287.0,269.8069,269.8866,269.7008,269.8069,4287.0
2017-12-21 14:50:00,304.97,304.97,304.65,304.77,5469.0,269.8423,269.8423,269.5592,269.6654,5469.0
2017-12-21 14:55:00,304.78,304.97,304.78,304.87,6638.0,269.6742,269.8423,269.6742,269.7538,6638.0
2017-12-21 15:00:00,304.98,304.98,304.81,304.94,4389.0,269.8512,269.8512,269.7008,269.8158,4389.0
2017-12-21 15:05:00,304.9,304.94,304.71,304.78,6400.0,269.7804,269.8158,269.6123,269.6742,6400.0
2017-12-21 15:10:00,304.78,304.91,304.77,304.9,5457.0,269.6742,269.7892,269.6654,269.7804,5457.0
2017-12-21 15:15:00,304.92,304.95,304.68,304.76,7371.0,269.7981,269.8246,269.5857,269.6565,7371.0
2017-12-21 15:20:00,304.81,304.84,304.75,304.84,4100.0,269.7008,269.7273,269.6477,269.7273,4100.0
2017-12-21 15:25:00,304.79,304.89,304.73,304.75,11290.0,269.6831,269.7715,269.63,269.6477,11290.0
2017-12-21 15:30:00,304.75,304.91,304.72,304.81,11937.0,269.6477,269.7892,269.6211,269.7008,11937.0
2017-12-21 15:35:00,304.83,304.83,304.68,304.71,5565.0,269.7185,269.7185,269.5857,269.6123,5565.0
2017-12-21 15:40:00,304.71,304.92,304.61,304.61,14020.0,269.6123,269.7981,269.5238,269.5238,14020.0
2017-12-21 15:45:00,304.6,304.6,304.42,304.49,14265.0,269.5149,269.5149,269.3557,269.4176,14265.0
2017-12-21 15:50:00,304.47,304.65,304.44,304.46,13697.0,269.3999,269.5592,269.3734,269.3911,13697.0
2017-12-21 15:55:00,304.47,304.66,304.32,304.56,37552.0,269.3999,269.568,269.2672,269.4796,37552.0
2017-12-22 09:30:00,305.77,305.77,304.27,304.27,8660.0,270.5502,270.5502,269.223,269.223,8660.0
2017-12-22 09:35:00,304.39,304.81,304.38,304.81,2979.0,269.3291,269.7008,269.3203,269.7008,2979.0
2017-12-22 09:40:00,304.71,305.31,304.71,305.11,1223.0,269.6123,270.1432,269.6123,269.9662,1223.0
2017-12-22 09:45:00,305.11,305.28,304.68,304.77,6097.0,269.9662,270.1166,269.5857,269.6654,6097.0
2017-12-22 09:50:00,304.76,304.76,304.28,304.52,4700.0,269.6565,269.6565,269.2318,269.4442,4700.0
2017-12-22 09:55:00,304.54,304.59,304.33,304.48,2100.0,269.4619,269.5061,269.276,269.4088,2100.0
2017-12-22 10:00:00,304.49,304.99,304.49,304.87,16882.0,269.4176,269.86,269.4176,269.7538,16882.0
2017-12-22 10:05:00,304.94,304.95,304.76,304.76,3771.0,269.8158,269.8246,269.6565,269.6565,3771.0
2017-12-22 10:10:00,304.67,304.68,303.87,303.87,5516.0,269.5769,269.5857,268.869,268.869,5516.0
2017-12-22 10:15:00,304.06,304.49,303.99,304.4,3832.0,269.0371,269.4176,268.9752,269.338,3832.0
2017-12-22 10:20:00,304.33,304.51,304.28,304.44,4000.0,269.276,269.4353,269.2318,269.3734,4000.0
2017-12-22 10:25:00,304.39,304.7,304.34,304.7,6472.0,269.3291,269.6034,269.2849,269.6034,6472.0
2017-12-22 10:30:00,304.77,304.95,304.64,304.85,2893.0,269.6654,269.8246,269.5503,269.7362,2893.0
2017-12-22 10:35:00,304.69,304.69,304.35,304.57,4777.0,269.5946,269.5946,269.2937,269.4884,4777.0
2017-12-22 10:40:00,304.59,304.72,304.59,304.68,1125.0,269.5061,269.6211,269.5061,269.5857,1125.0
2017-12-22 10:45:00,304.63,304.83,304.57,304.67,5350.0,269.5415,269.7185,269.4884,269.5769,5350.0
2017-12-22 10:50:00,304.76,304.77,304.57,304.57,1100.0,269.6565,269.6654,269.4884,269.4884,1100.0
2017-12-22 10:55:00,304.55,304.57,304.32,304.39,5550.0,269.4707,269.4884,269.2672,269.3291,5550.0
2017-12-22 11:00:00,304.35,304.69,304.35,304.67,6500.0,269.2937,269.5946,269.2937,269.5769,6500.0
2017-12-22 11:05:00,304.72,304.78,304.46,304.66,16592.0,269.6211,269.6742,269.3911,269.568,16592.0
2017-12-22 11:10:00,304.66,304.77,304.61,304.77,2827.0,269.568,269.6654,269.5238,269.6654,2827.0
2017-12-22 11:15:00,304.69,304.92,304.69,304.92,5932.0,269.5946,269.7981,269.5946,269.7981,5932.0
2017-12-22 11:20:00,304.87,304.9,304.64,304.64,9764.0,269.7538,269.7804,269.5503,269.5503,9764.0
2017-12-22 11:25:00,304.58,304.64,304.51,304.59,4200.0,269.4973,269.5503,269.4353,269.5061,4200.0
2017-12-22 11:30:00,304.56,304.6,304.05,304.4,7568.0,269.4796,269.5149,269.0283,269.338,7568.0
2017-12-22 11:35:00,304.47,304.47,304.34,304.4,900.0,269.3999,269.3999,269.2849,269.338,900.0
2017-12-22 11:40:00,304.47,304.58,304.45,304.56,2535.0,269.3999,269.4973,269.3822,269.4796,2535.0
2017-12-22 11:45:00,304.6,304.68,304.48,304.63,6027.0,269.5149,269.5857,269.4088,269.5415,6027.0
2017-12-22 11:50:00,304.63,304.66,304.56,304.58,1800.0,269.5415,269.568,269.4796,269.4973,1800.0
2017-12-22 11:55:00,304.5,304.52,304.32,304.39,2695.0,269.4265,269.4442,269.2672,269.3291,2695.0
2017-12-22 12:00:00,304.42,304.56,304.42,304.54,2194.0,269.3557,269.4796,269.3557,269.4619,2194.0
2017-12-22 12:05:00,304.49,304.54,304.39,304.5,3100.0,269.4176,269.4619,269.3291,269.4265,3100.0
2017-12-22 12:10:00,304.4,304.48,304.34,304.47,2132.0,269.338,269.4088,269.2849,269.3999,2132.0
2017-12-22 12:15:00,304.48,304.51,304.22,304.25,3100.0,269.4088,269.4353,269.1787,269.2053,3100.0
2017-12-22 12:20:00,304.23,304.24,304.08,304.24,2050.0,269.1876,269.1964,269.0548,269.1964,2050.0
2017-12-22 12:25:00,304.22,304.33,304.17,304.25,4900.0,269.1787,269.276,269.1345,269.2053,4900.0
2017-12-22 12:30:00,304.21,304.36,304.21,304.32,3264.0,269.1699,269.3026,269.1699,269.2672,3264.0
2017-12-22 12:35:00,304.35,304.65,304.35,304.61,7900.0,269.2937,269.5592,269.2937,269.5238,7900.0
2017-12-22 12:40:00,304.61,304.61,304.5,304.56,2000.0,269.5238,269.5238,269.4265,269.4796,2000.0
2017-12-22 12:45:00,304.56,304.56,304.27,304.27,3300.0,269.4796,269.4796,269.223,269.223,3300.0
2017-12-22 12:50:00,304.4,304.42,304.25,304.32,4530.0,269.338,269.3557,269.2053,269.2672,4530.0
2017-12-22 12:55:00,304.25,304.34,304.2,304.25,2600.0,269.2053,269.2849,269.161,269.2053,2600.0
2017-12-22 13:00:00,304.34,304.34,304.32,304.33,1473.0,269.2849,269.2849,269.2672,269.276,1473.0
2017-12-22 13:05:00,304.35,304.38,304.27,304.34,1160.0,269.2937,269.3203,269.223,269.2849,1160.0
2017-12-22 13:10:00,304.24,304.24,304.14,304.19,2250.0,269.1964,269.1964,269.1079,269.1522,2250.0
2017-12-22 13:15:00,304.2,304.27,304.2,304.24,2933.0,269.161,269.223,269.161,269.1964,2933.0
2017-12-22 13:20:00,304.27,304.3,304.14,304.19,3709.0,269.223,269.2495,269.1079,269.1522,3709.0
2017-12-22 13:25:00,304.16,304.25,304.14,304.25,2000.0,269.1256,269.2053,269.1079,269.2053,2000.0
2017-12-22 13:30:00,304.25,304.32,304.22,304.23,3700.0,269.2053,269.2672,269.1787,269.1876,3700.0
2017-12-22 13:35:00,304.31,304.31,304.23,304.23,2900.0,269.2584,269.2584,269.1876,269.1876,2900.0
2017-12-22 13:40:00,304.21,304.36,304.17,304.33,3648.0,269.1699,269.3026,269.1345,269.276,3648.0
2017-12-22 13:45:00,304.37,304.48,304.37,304.48,1688.0,269.3114,269.4088,269.3114,269.4088,1688.0
2017-12-22 13:50:00,304.42,304.47,304.33,304.33,1700.0,269.3557,269.3999,269.276,269.276,1700.0
2017-12-22 13:55:00,304.34,304.36,304.19,304.28,4922.0,269.2849,269.3026,269.1522,269.2318,4922.0
2017-12-22 14:00:00,304.22,304.39,304.22,304.34,4101.0,269.1787,269.3291,269.1787,269.2849,4101.0
2017-12-22 14:05:00,304.38,304.38,304.3,304.35,1077.0,269.3203,269.3203,269.2495,269.2937,1077.0
2017-12-22 14:10:00,304.29,304.42,304.29,304.42,2775.0,269.2407,269.3557,269.2407,269.3557,2775.0
2017-12-22 14:15:00,304.47,304.53,304.44,304.5,2800.0,269.3999,269.453,269.3734,269.4265,2800.0
2017-12-22 14:20:00,304.48,304.56,304.28,304.34,4800.0,269.4088,269.4796,269.2318,269.2849,4800.0
2017-12-22 14:25:00,304.33,304.38,304.33,304.38,1840.0,269.276,269.3203,269.276,269.3203,1840.0
2017-12-22 14:30:00,304.43,304.48,304.35,304.37,3000.0,269.3645,269.4088,269.2937,269.3114,3000.0
2017-12-22 14:35:00,304.37,304.46,304.35,304.4,1400.0,269.3114,269.3911,269.2937,269.338,1400.0
2017-12-22 14:40:00,304.44,304.44,304.25,304.27,8569.0,269.3734,269.3734,269.2053,269.223,8569.0
2017-12-22 14:45:00,304.27,304.39,304.23,304.29,6492.0,269.223,269.3291,269.1876,269.2407,6492.0
2017-12-22 14:50:00,304.3,304.35,304.19,304.22,12133.0,269.2495,269.2937,269.1522,269.1787,12133.0
2017-12-22 14:55:00,304.18,304.31,304.16,304.31,2859.0,269.1433,269.2584,269.1256,269.2584,2859.0
2017-12-22 15:00:00,304.33,304.39,304.18,304.18,3344.0,269.276,269.3291,269.1433,269.1433,3344.0
2017-12-22 15:05:00,304.22,304.29,304.12,304.12,6853.0,269.1787,269.2407,269.0902,269.0902,6853.0
2017-12-22 15:10:00,304.18,304.25,304.16,304.2,3400.0,269.1433,269.2053,269.1256,269.161,3400.0
2017-12-22 15:15:00,304.24,304.28,304.12,304.12,2957.0,269.1964,269.2318,269.0902,269.0902,2957.0
2017-12-22 15:20:00,304.13,304.14,303.98,303.99,4871.0,269.0991,269.1079,268.9664,268.9752,4871.0
2017-12-22 15:25:00,303.97,304.09,303.97,304.05,6136.0,268.9575,269.0637,268.9575,269.0283,6136.0
2017-12-22 15:30:00,304.04,304.04,303.7,303.83,10313.0,269.0195,269.0195,268.7186,268.8336,10313.0
2017-12-22 15:35:00,303.74,304.01,303.74,303.99,6946.0,268.754,268.9929,268.754,268.9752,6946.0
2017-12-22 15:40:00,304.03,304.16,303.84,303.88,7806.0,269.0106,269.1256,268.8425,268.8779,7806.0
2017-12-22 15:45:00,303.91,304.16,303.86,304.12,10378.0,268.9044,269.1256,268.8602,269.0902,10378.0
2017-12-22 15:50:00,304.11,304.12,303.83,304.03,9068.0,269.0814,269.0902,268.8336,269.0106,9068.0
2017-12-22 15:55:00,303.99,304.08,303.73,303.88,35857.0,268.9752,269.0548,268.7452,268.8779,35857.0
2017-12-26 09:30:00,304.42,304.7,304.07,304.31,8346.0,269.3557,269.6034,269.046,269.2584,8346.0
2017-12-26 09:35:00,304.25,304.36,304.1,304.28,1939.0,269.2053,269.3026,269.0725,269.2318,1939.0
2017-12-26 09:40:00,304.15,304.74,304.15,304.65,3744.0,269.1168,269.6388,269.1168,269.5592,3744.0
2017-12-26 09:45:00,304.78,305.19,304.77,305.03,3141.0,269.6742,270.037,269.6654,269.8954,3141.0
2017-12-26 09:50:00,305.2,305.46,305.11,305.17,2972.0,270.0458,270.2759,269.9662,270.0193,2972.0
2017-12-26 09:55:00,305.15,305.58,305.15,305.58,1726.0,270.0016,270.3821,270.0016,270.3821,1726.0
2017-12-26 10:00:00,305.68,305.85,305.65,305.65,2376.0,270.4706,270.621,270.444,270.444,2376.0
2017-12-26 10:05:00,305.77,305.96,305.65,305.65,3688.0,270.5502,270.7183,270.444,270.444,3688.0
2017-12-26 10:10:00,305.61,306.01,305.47,306.01,4267.0,270.4086,270.7625,270.2847,270.7625,4267.0
2017-12-26 10:15:00,305.9,305.95,305.78,305.89,2031.0,270.6652,270.7095,270.559,270.6564,2031.0
2017-12-26 10:20:00,305.97,306.02,305.81,305.81,49278.0,270.7271,270.7714,270.5856,270.5856,49278.0
2017-12-26 10:25:00,305.9,306.43,305.9,306.3,10733.0,270.6652,271.1342,270.6652,271.0191,10733.0
2017-12-26 10:30:00,306.34,306.35,305.71,305.74,8422.0,271.0545,271.0634,270.4971,270.5236,8422.0
2017-12-26 10:35:00,305.65,305.7,305.6,305.66,1476.0,270.444,270.4882,270.3998,270.4529,1476.0
2017-12-26 10:40:00,305.62,305.62,305.4,305.4,1300.0,270.4175,270.4175,270.2228,270.2228,1300.0
2017-12-26 10:45:00,305.27,305.47,305.27,305.44,2002.0,270.1078,270.2847,270.1078,270.2582,2002.0
2017-12-26 10:50:00,305.37,305.37,304.68,304.69,3392.0,270.1963,270.1963,269.5857,269.5946,3392.0
2017-12-26 10:55:00,304.74,304.77,304.53,304.54,1200.0,269.6388,269.6654,269.453,269.4619,1200.0
2017-12-26 11:00:00,304.66,305.23,304.66,305.12,2955.0,269.568,270.0724,269.568,269.9751,2955.0
2017-12-26 11:05:00,305.14,305.14,304.94,304.94,1000.0,269.9928,269.9928,269.8158,269.8158,1000.0
2017-12-26 11:10:00,304.73,304.75,304.58,304.58,903.0,269.63,269.6477,269.4973,269.4973,903.0
2017-12-26 11:15:00,304.67,304.91,304.67,304.84,11303.0,269.5769,269.7892,269.5769,269.7273,11303.0
2017-12-26 11:20:00,304.81,304.89,304.73,304.74,1517.0,269.7008,269.7715,269.63,269.6388,1517.0
2017-12-26 11:25:00,304.64,304.74,304.52,304.54,1700.0,269.5503,269.6388,269.4442,269.4619,1700.0
2017-12-26 11:30:00,304.5,304.79,304.4,304.71,4780.0,269.4265,269.6831,269.338,269.6123,4780.0
2017-12-26 11:35:00,304.74,304.95,304.74,304.95,800.0,269.6388,269.8246,269.6388,269.8246,800.0
2017-12-26 11:40:00,304.75,304.75,304.7,304.7,400.0,269.6477,269.6477,269.6034,269.6034,400.0
2017-12-26 11:45:00,304.78,304.78,304.51,304.51,1165.0,269.6742,269.6742,269.4353,269.4353,1165.0
2017-12-26 11:50:00,304.51,304.64,304.44,304.57,2714.0,269.4353,269.5503,269.3734,269.4884,2714.0
2017-12-26 11:55:00,304.61,304.71,304.5,304.58,466.0,269.5238,269.6123,269.4265,269.4973,466.0
2017-12-26 12:00:00,304.55,304.8,304.39,304.79,2772.0,269.4707,269.6919,269.3291,269.6831,2772.0
2017-12-26 12:05:00,304.75,304.93,304.7,304.89,1328.0,269.6477,269.8069,269.6034,269.7715,1328.0
2017-12-26 12:10:00,304.92,304.92,304.61,304.72,1800.0,269.7981,269.7981,269.5238,269.6211,1800.0
2017-12-26 12:15:00,304.51,304.72,304.51,304.7,1300.0,269.4353,269.6211,269.4353,269.6034,1300.0
2017-12-26 12:20:00,304.54,304.69,304.34,304.69,2349.0,269.4619,269.5946,269.2849,269.5946,2349.0
2017-12-26 12:25:00,304.7,304.7,304.53,304.7,425.0,269.6034,269.6034,269.453,269.6034,425.0
2017-12-26 12:30:00,304.47,304.48,304.2,304.44,5618.0,269.3999,269.4088,269.161,269.3734,5618.0
2017-12-26 12:35:00,304.33,304.43,304.32,304.33,524.0,269.276,269.3645,269.2672,269.276,524.0
2017-12-26 12:40:00,304.43,304.43,304.19,304.19,1400.0,269.3645,269.3645,269.1522,269.1522,1400.0
2017-12-26 12:45:00,304.2,304.25,304.0,304.15,2797.0,269.161,269.2053,268.9841,269.1168,2797.0
2017-12-26 12:50:00,304.12,304.23,304.06,304.11,1312.0,269.0902,269.1876,269.0371,269.0814,1312.0
2017-12-26 12:55:00,303.98,304.13,303.97,303.98,700.0,268.9664,269.0991,268.9575,268.9664,700.0
2017-12-26 13:00:00,303.99,304.03,303.9,304.03,2785.0,268.9752,269.0106,268.8956,269.0106,2785.0
2017-12-26 13:05:00,304.1,304.29,304.09,304.18,1324.0,269.0725,269.2407,269.0637,269.1433,1324.0
2017-12-26 13:10:00,304.28,304.41,304.18,304.41,2596.0,269.2318,269.3468,269.1433,269.3468,2596.0
2017-12-26 13:15:00,304.48,304.62,304.39,304.49,5018.0,269.4088,269.5326,269.3291,269.4176,5018.0
2017-12-26 13:20:00,304.61,304.61,304.45,304.45,800.0,269.5238,269.5238,269.3822,269.3822,800.0
2017-12-26 13:25:00,304.5,304.53,304.38,304.38,1968.0,269.4265,269.453,269.3203,269.3203,1968.0
2017-12-26 13:30:00,304.37,304.52,304.08,304.15,3311.0,269.3114,269.4442,269.0548,269.1168,3311.0
2017-12-26 13:35:00,304.11,304.41,304.11,304.41,2000.0,269.0814,269.3468,269.0814,269.3468,2000.0
2017-12-26 13:40:00,304.4,304.4,304.29,304.29,1200.0,269.338,269.338,269.2407,269.2407,1200.0
2017-12-26 13:45:00,304.24,304.45,304.17,304.45,2600.0,269.1964,269.3822,269.1345,269.3822,2600.0
2017-12-26 13:50:00,304.45,304.5,304.4,304.48,1000.0,269.3822,269.4265,269.338,269.4088,1000.0
2017-12-26 13:55:00,304.39,304.47,304.39,304.47,500.0,269.3291,269.3999,269.3291,269.3999,500.0
2017-12-26 14:00:00,304.38,304.51,304.38,304.48,2963.0,269.3203,269.4353,269.3203,269.4088,2963.0
2017-12-26 14:05:00,304.55,304.55,304.3,304.33,3436.0,269.4707,269.4707,269.2495,269.276,3436.0
2017-12-26 14:10:00,304.27,304.28,304.1,304.15,2599.0,269.223,269.2318,269.0725,269.1168,2599.0
2017-12-26 14:15:00,304.23,304.24,304.12,304.12,900.0,269.1876,269.1964,269.0902,269.0902,900.0
2017-12-26 14:20:00,304.1,304.15,304.06,304.06,1523.0,269.0725,269.1168,269.0371,269.0371,1523.0
2017-12-26 14:25:00,304.02,304.2,303.98,304.09,3352.0,269.0018,269.161,268.9664,269.0637,3352.0
2017-12-26 14:30:00,304.1,304.31,304.1,304.29,986.0,269.0725,269.2584,269.0725,269.2407,986.0
2017-12-26 14:35:00,304.29,304.29,304.16,304.21,1800.0,269.2407,269.2407,269.1256,269.1699,1800.0
2017-12-26 14:40:00,304.25,304.29,304.17,304.19,1700.0,269.2053,269.2407,269.1345,269.1522,1700.0
2017-12-26 14:45:00,304.23,304.23,304.14,304.14,1700.0,269.1876,269.1876,269.1079,269.1079,1700.0
2017-12-26 14:50:00,304.13,304.18,304.11,304.13,1582.0,269.0991,269.1433,269.0814,269.0991,1582.0
2017-12-26 14:55:00,304.12,304.2,304.09,304.2,4645.0,269.0902,269.161,269.0637,269.161,4645.0
2017-12-26 15:00:00,304.16,304.21,304.12,304.18,2183.0,269.1256,269.1699,269.0902,269.1433,2183.0
2017-12-26 15:05:00,304.16,304.16,303.92,304.04,5733.0,269.1256,269.1256,268.9133,269.0195,5733.0
2017-12-26 15:10:00,304.01,304.02,303.94,304.02,3825.0,268.9929,269.0018,268.931,269.0018,3825.0
2017-12-26 15:15:00,303.98,303.99,303.89,303.93,3256.0,268.9664,268.9752,268.8867,268.9221,3256.0
2017-12-26 15:20:00,303.9,303.9,303.8,303.85,3007.0,268.8956,268.8956,268.8071,268.8513,3007.0
2017-12-26 15:25:00,303.84,303.89,303.81,303.86,3089.0,268.8425,268.8867,268.8159,268.8602,3089.0
2017-12-26 15:30:00,303.84,304.02,303.84,303.85,6383.0,268.8425,269.0018,268.8425,268.8513,6383.0
2017-12-26 15:35:00,303.86,303.92,303.77,303.92,2963.0,268.8602,268.9133,268.7806,268.9133,2963.0
2017-12-26 15:40:00,303.83,303.91,303.79,303.79,2400.0,268.8336,268.9044,268.7982,268.7982,2400.0
2017-12-26 15:45:00,303.83,304.11,303.83,304.11,7737.0,268.8336,269.0814,268.8336,269.0814,7737.0
2017-12-26 15:50:00,304.09,304.09,303.86,303.88,7812.0,269.0637,269.0637,268.8602,268.8779,7812.0
2017-12-26 15:55:00,303.88,303.95,303.73,303.9,32652.0,268.8779,268.9398,268.7452,268.8956,32652.0
2017-12-27 09:30:00,304.65,304.67,304.45,304.45,5946.0,269.5592,269.5769,269.3822,269.3822,5946.0
2017-12-27 09:35:00,304.28,304.85,304.08,304.85,4900.0,269.2318,269.7362,269.0548,269.7362,4900.0
2017-12-27 09:40:00,304.83,304.83,304.49,304.66,3125.0,269.7185,269.7185,269.4176,269.568,3125.0
2017-12-27 09:45:00,304.23,304.49,304.12,304.44,3761.0,269.1876,269.4176,269.0902,269.3734,3761.0
2017-12-27 09:50:00,304.41,304.74,304.41,304.42,2600.0,269.3468,269.6388,269.3468,269.3557,2600.0
2017-12-27 09:55:00,304.54,304.79,304.54,304.74,1000.0,269.4619,269.6831,269.4619,269.6388,1000.0
2017-12-27 10:00:00,304.7,305.0,304.49,304.89,1900.0,269.6034,269.8689,269.4176,269.7715,1900.0
2017-12-27 10:05:00,305.05,305.05,304.6,304.63,3275.0,269.9131,269.9131,269.5149,269.5415,3275.0
2017-12-27 10:10:00,304.65,304.86,304.65,304.81,2216.0,269.5592,269.745,269.5592,269.7008,2216.0
2017-12-27 10:15:00,304.86,305.15,304.71,305.15,10309.0,269.745,270.0016,269.6123,270.0016,10309.0
2017-12-27 10:20:00,305.19,305.51,305.19,305.3,4550.0,270.037,270.3201,270.037,270.1343,4550.0
2017-12-27 10:25:00,305.37,305.37,305.12,305.27,3969.0,270.1963,270.1963,269.9751,270.1078,3969.0
2017-12-27 10:30:00,305.23,305.45,305.14,305.37,3905.0,270.0724,270.267,269.9928,270.1963,3905.0
2017-12-27 10:35:00,305.37,305.54,305.29,305.39,5243.0,270.1963,270.3467,270.1255,270.214,5243.0
2017-12-27 10:40:00,305.29,305.47,305.22,305.47,3634.0,270.1255,270.2847,270.0635,270.2847,3634.0
2017-12-27 10:45:00,305.44,305.47,305.38,305.46,900.0,270.2582,270.2847,270.2051,270.2759,900.0
2017-12-27 10:50:00,305.42,305.56,305.36,305.41,2800.0,270.2405,270.3644,270.1874,270.2317,2800.0
2017-12-27 10:55:00,305.56,305.88,305.55,305.83,5839.0,270.3644,270.6475,270.3555,270.6033,5839.0
2017-12-27 11:00:00,305.88,305.9,305.72,305.85,5647.0,270.6475,270.6652,270.5059,270.621,5647.0
2017-12-27 11:05:00,305.79,305.83,305.65,305.65,4068.0,270.5679,270.6033,270.444,270.444,4068.0
2017-12-27 11:10:00,305.7,305.85,305.65,305.8,2291.0,270.4882,270.621,270.444,270.5767,2291.0
2017-12-27 11:15:00,305.85,305.88,305.76,305.88,2872.0,270.621,270.6475,270.5413,270.6475,2872.0
2017-12-27 11:20:00,305.81,306.15,305.81,306.1,3790.0,270.5856,270.8864,270.5856,270.8422,3790.0
2017-12-27 11:25:00,306.1,306.32,305.98,306.12,8496.0,270.8422,271.0368,270.736,270.8599,8496.0
2017-12-27 11:30:00,306.01,306.05,305.78,305.9,2400.0,270.7625,270.7979,270.559,270.6652,2400.0
2017-12-27 11:35:00,305.85,305.97,305.79,305.83,3902.0,270.621,270.7271,270.5679,270.6033,3902.0
2017-12-27 11:40:00,305.84,305.89,305.7,305.78,1622.0,270.6121,270.6564,270.4882,270.559,1622.0
2017-12-27 11:45:00,305.71,305.71,305.66,305.67,300.0,270.4971,270.4971,270.4529,270.4617,300.0
2017-12-27 11:50:00,305.61,305.67,305.48,305.48,1094.0,270.4086,270.4617,270.2936,270.2936,1094.0
2017-12-27 11:55:00,305.56,305.73,305.52,305.65,4783.0,270.3644,270.5148,270.329,270.444,4783.0
2017-12-27 12:00:00,305.66,305.7,305.4,305.4,2956.0,270.4529,270.4882,270.2228,270.2228,2956.0
2017-12-27 12:05:00,305.65,305.71,305.6,305.7,912.0,270.444,270.4971,270.3998,270.4882,912.0
2017-12-27 12:10:00,305.63,305.69,305.62,305.69,600.0,270.4263,270.4794,270.4175,270.4794,600.0
2017-12-27 12:15:00,305.71,305.83,305.68,305.68,2809.0,270.4971,270.6033,270.4706,270.4706,2809.0
2017-12-27 12:20:00,305.66,305.84,305.65,305.73,800.0,270.4529,270.6121,270.444,270.5148,800.0
2017-12-27 12:25:00,305.64,305.71,305.57,305.58,4081.0,270.4352,270.4971,270.3732,270.3821,4081.0
2017-12-27 12:30:00,305.54,305.6,305.42,305.47,2083.0,270.3467,270.3998,270.2405,270.2847,2083.0
2017-12-27 12:35:00,305.51,305.54,305.41,305.43,2118.0,270.3201,270.3467,270.2317,270.2493,2118.0
2017-12-27 12:40:00,305.43,305.58,305.43,305.56,1453.0,270.2493,270.3821,270.2493,270.3644,1453.0
2017-12-27 12:45:00,305.45,305.61,305.44,305.61,1800.0,270.267,270.4086,270.2582,270.4086,1800.0
2017-12-27 12:50:00,305.56,305.79,305.56,305.72,1900.0,270.3644,270.5679,270.3644,270.5059,1900.0
2017-12-27 12:55:00,305.73,305.76,305.64,305.66,5143.0,270.5148,270.5413,270.4352,270.4529,5143.0
2017-12-27 13:00:00,305.66,305.77,305.66,305.75,1859.0,270.4529,270.5502,270.4529,270.5325,1859.0
2017-12-27 13:05:00,305.75,305.77,305.64,305.64,2200.0,270.5325,270.5502,270.4352,270.4352,2200.0
2017-12-27 13:10:00,305.6,305.61,305.37,305.44,3162.0,270.3998,270.4086,270.1963,270.2582,3162.0
2017-12-27 13:15:00,305.45,305.54,305.43,305.43,703.0,270.267,270.3467,270.2493,270.2493,703.0
2017-12-27 13:20:00,305.5,305.51,305.43,305.44,2742.0,270.3113,270.3201,270.2493,270.2582,2742.0
2017-12-27 13:25:00,305.48,305.53,305.34,305.42,2300.0,270.2936,270.3378,270.1697,270.2405,2300.0
2017-12-27 13:30:00,305.42,305.49,305.32,305.49,2100.0,270.2405,270.3024,270.152,270.3024,2100.0
2017-12-27 13:35:00,305.43,305.61,305.43,305.56,1951.0,270.2493,270.4086,270.2493,270.3644,1951.0
2017-12-27 13:40:00,305.57,305.6,305.43,305.51,3006.0,270.3732,270.3998,270.2493,270.3201,3006.0
2017-12-27 13:45:00,305.49,305.55,305.45,305.5,1100.0,270.3024,270.3555,270.267,270.3113,1100.0
2017-12-27 13:50:00,305.48,305.63,305.48,305.54,2550.0,270.2936,270.4263,270.2936,270.3467,2550.0
2017-12-27 13:55:00,305.61,305.86,305.61,305.72,6139.0,270.4086,270.6298,270.4086,270.5059,6139.0
2017-12-27 14:00:00,305.63,305.69,305.54,305.57,1301.0,270.4263,270.4794,270.3467,270.3732,1301.0
2017-12-27 14:05:00,305.56,305.57,305.5,305.51,3406.0,270.3644,270.3732,270.3113,270.3201,3406.0
2017-12-27 14:10:00,305.51,305.65,305.51,305.62,3051.0,270.3201,270.444,270.3201,270.4175,3051.0
2017-12-27 14:15:00,305.56,305.63,305.43,305.48,3634.0,270.3644,270.4263,270.2493,270.2936,3634.0
2017-12-27 14:20:00,305.5,305.56,305.4,305.56,1120.0,270.3113,270.3644,270.2228,270.3644,1120.0
2017-12-27 14:25:00,305.52,305.59,305.5,305.5,2785.0,270.329,270.3909,270.3113,270.3113,2785.0
2017-12-27 14:30:00,305.49,305.54,305.47,305.5,1200.0,270.3024,270.3467,270.2847,270.3113,1200.0
2017-12-27 14:35:00,305.54,305.55,305.47,305.54,2439.0,270.3467,270.3555,270.2847,270.3467,2439.0
2017-12-27 14:40:00,305.5,305.6,305.5,305.5,1900.0,270.3113,270.3998,270.3113,270.3113,1900.0
2017-12-27 14:45:00,305.54,305.54,305.47,305.47,1610.0,270.3467,270.3467,270.2847,270.2847,1610.0
2017-12-27 14:50:00,305.47,305.56,305.41,305.54,4864.0,270.2847,270.3644,270.2317,270.3467,4864.0
2017-12-27 14:55:00,305.47,305.54,305.47,305.54,600.0,270.2847,270.3467,270.2847,270.3467,600.0
2017-12-27 15:00:00,305.54,305.7,305.48,305.63,8186.0,270.3467,270.4882,270.2936,270.4263,8186.0
2017-12-27 15:05:00,305.61,305.72,305.59,305.63,1301.0,270.4086,270.5059,270.3909,270.4263,1301.0
2017-12-27 15:10:00,305.71,305.96,305.65,305.96,9977.0,270.4971,270.7183,270.444,270.7183,9977.0
2017-12-27 15:15:00,305.94,305.98,305.88,305.97,2520.0,270.7006,270.736,270.6475,270.7271,2520.0
2017-12-27 15:20:00,305.93,306.01,305.9,305.94,4157.0,270.6918,270.7625,270.6652,270.7006,4157.0
2017-12-27 15:25:00,305.99,306.11,305.99,306.11,1781.0,270.7448,270.851,270.7448,270.851,1781.0
2017-12-27 15:30:00,306.13,306.17,306.05,306.17,2696.0,270.8687,270.9041,270.7979,270.9041,2696.0
2017-12-27 15:35:00,306.13,306.13,305.92,306.02,8118.0,270.8687,270.8687,270.6829,270.7714,8118.0
2017-12-27 15:40:00,306.02,306.07,305.98,306.0,4509.0,270.7714,270.8156,270.736,270.7537,4509.0
2017-12-27 15:45:00,306.02,306.13,306.02,306.12,8934.0,270.7714,270.8687,270.7714,270.8599,8934.0
2017-12-27 15:50:00,306.12,306.23,306.08,306.22,16220.0,270.8599,270.9572,270.8245,270.9484,16220.0
2017-12-27 15:55:00,306.24,306.33,306.12,306.14,59169.0,270.966,271.0457,270.8599,270.8776,59169.0
2017-12-28 09:30:00,306.82,306.82,306.21,306.3,7516.0,271.4792,271.4792,270.9395,271.0191,7516.0
2017-12-28 09:35:00,306.31,306.5,306.09,306.09,4150.0,271.028,271.1961,270.8333,270.8333,4150.0
2017-12-28 09:40:00,306.04,306.22,305.85,306.04,3550.0,270.7891,270.9484,270.621,270.7891,3550.0
2017-12-28 09:45:00,306.23,306.4,306.05,306.27,2447.0,270.9572,271.1076,270.7979,270.9926,2447.0
2017-12-28 09:50:00,306.49,306.51,306.49,306.51,200.0,271.1873,271.2049,271.1873,271.2049,200.0
2017-12-28 09:55:00,306.27,306.55,306.17,306.55,2686.0,270.9926,271.2403,270.9041,271.2403,2686.0
2017-12-28 10:00:00,306.6,306.76,306.6,306.76,1400.0,271.2846,271.4262,271.2846,271.4262,1400.0
2017-12-28 10:05:00,306.86,307.01,306.64,307.01,7014.0,271.5146,271.6474,271.32,271.6474,7014.0
2017-12-28 10:10:00,307.07,307.3,306.95,307.3,5800.0,271.7004,271.904,271.5943,271.904,5800.0
2017-12-28 10:15:00,307.24,307.79,307.24,307.71,8110.0,271.8509,272.3375,271.8509,272.2667,8110.0
2017-12-28 10:20:00,307.78,308.0,307.73,308.0,1322.0,272.3287,272.5233,272.2844,272.5233,1322.0
2017-12-28 10:25:00,308.05,308.16,307.66,307.74,4600.0,272.5676,272.6649,272.2225,272.2933,4600.0
2017-12-28 10:30:00,307.66,307.76,307.53,307.63,3116.0,272.2225,272.311,272.1075,272.1959,3116.0
2017-12-28 10:35:00,307.61,307.63,307.41,307.5,6700.0,272.1782,272.1959,272.0013,272.0809,6700.0
2017-12-28 10:40:00,307.44,307.55,307.27,307.27,4070.0,272.0278,272.1252,271.8774,271.8774,4070.0
2017-12-28 10:45:00,307.24,307.47,307.24,307.46,847.0,271.8509,272.0544,271.8509,272.0455,847.0
2017-12-28 10:50:00,307.54,307.56,307.39,307.5,2227.0,272.1163,272.134,271.9836,272.0809,2227.0
2017-12-28 10:55:00,307.57,307.61,307.5,307.61,1600.0,272.1429,272.1782,272.0809,272.1782,1600.0
2017-12-28 11:00:00,307.72,307.72,307.48,307.51,2301.0,272.2756,272.2756,272.0632,272.0898,2301.0
2017-12-28 11:05:00,307.6,307.73,307.6,307.65,600.0,272.1694,272.2844,272.1694,272.2136,600.0
2017-12-28 11:10:00,307.76,307.91,307.69,307.91,1200.0,272.311,272.4437,272.249,272.4437,1200.0
2017-12-28 11:15:00,307.9,307.9,307.65,307.69,6154.0,272.4348,272.4348,272.2136,272.249,6154.0
2017-12-28 11:20:00,307.78,307.84,307.71,307.8,1475.0,272.3287,272.3818,272.2667,272.3464,1475.0
2017-12-28 11:25:00,307.8,307.87,307.76,307.83,2946.0,272.3464,272.4083,272.311,272.3729,2946.0
2017-12-28 11:30:00,307.81,308.04,307.8,307.97,5600.0,272.3552,272.5587,272.3464,272.4968,5600.0
2017-12-28 11:35:00,308.0,308.07,307.93,308.01,1961.0,272.5233,272.5853,272.4614,272.5322,1961.0
2017-12-28 11:40:00,308.08,308.13,308.07,308.13,1800.0,272.5941,272.6383,272.5853,272.6383,1800.0
2017-12-28 11:45:00,308.04,308.22,308.02,308.19,12862.0,272.5587,272.718,272.541,272.6914,12862.0
2017-12-28 11:50:00,308.16,308.16,307.94,308.08,7200.0,272.6649,272.6649,272.4702,272.5941,7200.0
2017-12-28 11:55:00,308.06,308.1,307.99,308.0,4950.0,272.5764,272.6118,272.5145,272.5233,4950.0
2017-12-28 12:00:00,307.93,307.93,307.84,307.87,2325.0,272.4614,272.4614,272.3818,272.4083,2325.0
2017-12-28 12:05:00,307.82,307.88,307.73,307.73,700.0,272.3641,272.4171,272.2844,272.2844,700.0
2017-12-28 12:10:00,307.73,307.82,307.73,307.79,620.0,272.2844,272.3641,272.2844,272.3375,620.0
2017-12-28 12:15:00,307.84,307.84,307.77,307.79,1200.0,272.3818,272.3818,272.3198,272.3375,1200.0
2017-12-28 12:20:00,307.76,307.81,307.76,307.8,800.0,272.311,272.3552,272.311,272.3464,800.0
2017-12-28 12:25:00,307.8,307.82,307.7,307.77,1550.0,272.3464,272.3641,272.2579,272.3198,1550.0
2017-12-28 12:30:00,307.71,307.71,307.54,307.67,1450.0,272.2667,272.2667,272.1163,272.2313,1450.0
2017-12-28 12:35:00,307.68,307.69,307.62,307.68,535.0,272.2402,272.249,272.1871,272.2402,535.0
2017-12-28 12:40:00,307.65,307.67,307.64,307.66,1050.0,272.2136,272.2313,272.2048,272.2225,1050.0
2017-12-28 12:45:00,307.69,307.69,307.56,307.56,1400.0,272.249,272.249,272.134,272.134,1400.0
2017-12-28 12:50:00,307.46,307.49,307.41,307.41,800.0,272.0455,272.0721,272.0013,272.0013,800.0
2017-12-28 12:55:00,307.43,307.43,307.41,307.41,500.0,272.019,272.019,272.0013,272.0013,500.0
2017-12-28 13:00:00,307.46,307.62,307.41,307.62,2036.0,272.0455,272.1871,272.0013,272.1871,2036.0
2017-12-28 13:05:00,307.61,307.62,307.53,307.53,500.0,272.1782,272.1871,272.1075,272.1075,500.0
2017-12-28 13:10:00,307.53,307.53,307.53,307.53,0.0,272.1075,272.1075,272.1075,272.1075,0.0
2017-12-28 13:15:00,307.54,307.55,307.54,307.55,200.0,272.1163,272.1252,272.1163,272.1252,200.0
2017-12-28 13:20:00,307.63,307.68,307.54,307.54,2400.0,272.1959,272.2402,272.1163,272.1163,2400.0
2017-12-28 13:25:00,307.48,307.48,307.35,307.37,800.0,272.0632,272.0632,271.9482,271.9659,800.0
2017-12-28 13:30:00,307.31,307.53,307.25,307.48,2345.0,271.9128,272.1075,271.8597,272.0632,2345.0
2017-12-28 13:35:00,307.4,307.57,307.4,307.57,1280.0,271.9924,272.1429,271.9924,272.1429,1280.0
2017-12-28 13:40:00,307.5,307.6,307.45,307.46,2400.0,272.0809,272.1694,272.0367,272.0455,2400.0
2017-12-28 13:45:00,307.46,307.5,307.44,307.45,915.0,272.0455,272.0809,272.0278,272.0367,915.0
2017-12-28 13:50:00,307.5,307.61,307.48,307.61,1000.0,272.0809,272.1782,272.0632,272.1782,1000.0
2017-12-28 13:55:00,307.69,307.71,307.65,307.65,600.0,272.249,272.2667,272.2136,272.2136,600.0
2017-12-28 14:00:00,307.65,307.78,307.65,307.78,1900.0,272.2136,272.3287,272.2136,272.3287,1900.0
2017-12-28 14:05:00,307.75,307.8,307.73,307.73,1845.0,272.3021,272.3464,272.2844,272.2844,1845.0
2017-12-28 14:10:00,307.76,307.86,307.71,307.83,2771.0,272.311,272.3994,272.2667,272.3729,2771.0
2017-12-28 14:15:00,307.88,307.93,307.78,307.93,3191.0,272.4171,272.4614,272.3287,272.4614,3191.0
2017-12-28 14:20:00,307.93,307.93,307.86,307.86,715.0,272.4614,272.4614,272.3994,272.3994,715.0
2017-12-28 14:25:00,307.84,307.91,307.81,307.81,1900.0,272.3818,272.4437,272.3552,272.3552,1900.0
2017-12-28 14:30:00,307.81,307.96,307.81,307.84,1701.0,272.3552,272.4879,272.3552,272.3818,1701.0
2017-12-28 14:35:00,307.89,308.01,307.88,308.01,3020.0,272.426,272.5322,272.4171,272.5322,3020.0
2017-12-28 14:40:00,308.06,308.11,307.94,307.94,4085.0,272.5764,272.6207,272.4702,272.4702,4085.0
2017-12-28 14:45:00,307.96,307.97,307.86,307.86,1600.0,272.4879,272.4968,272.3994,272.3994,1600.0
2017-12-28 14:50:00,307.95,308.0,307.93,307.98,1786.0,272.4791,272.5233,272.4614,272.5056,1786.0
2017-12-28 14:55:00,307.96,308.0,307.84,307.95,3916.0,272.4879,272.5233,272.3818,272.4791,3916.0
2017-12-28 15:00:00,307.91,308.0,307.81,307.81,4831.0,272.4437,272.5233,272.3552,272.3552,4831.0
2017-12-28 15:05:00,307.85,307.97,307.85,307.95,2000.0,272.3906,272.4968,272.3906,272.4791,2000.0
2017-12-28 15:10:00,307.94,307.96,307.9,307.93,3039.0,272.4702,272.4879,272.4348,272.4614,3039.0
2017-12-28 15:15:00,307.94,308.01,307.91,308.01,1200.0,272.4702,272.5322,272.4437,272.5322,1200.0
2017-12-28 15:20:00,307.99,308.09,307.99,308.0,4071.0,272.5145,272.603,272.5145,272.5233,4071.0
2017-12-28 15:25:00,308.0,308.12,308.0,308.04,3598.0,272.5233,272.6295,272.5233,272.5587,3598.0
2017-12-28 15:30:00,307.98,308.0,307.88,308.0,4204.0,272.5056,272.5233,272.4171,272.5233,4204.0
2017-12-28 15:35:00,307.98,308.11,307.93,308.11,3591.0,272.5056,272.6207,272.4614,272.6207,3591.0
2017-12-28 15:40:00,308.06,308.12,307.97,308.07,4410.0,272.5764,272.6295,272.4968,272.5853,4410.0
2017-12-28 15:45:00,308.05,308.1,308.03,308.04,7602.0,272.5676,272.6118,272.5499,272.5587,7602.0
2017-12-28 15:50:00,308.05,308.21,308.03,308.14,9416.0,272.5676,272.7091,272.5499,272.6472,9416.0
2017-12-28 15:55:00,308.16,308.51,308.09,308.27,28452.0,272.6649,272.9746,272.603,272.7622,28452.0
2017-12-29 09:30:00,308.25,308.27,307.59,308.27,5183.0,272.7445,272.7622,272.1605,272.7622,5183.0
2017-12-29 09:35:00,308.29,308.37,308.0,308.0,2200.0,272.7799,272.8507,272.5233,272.5233,2200.0
2017-12-29 09:40:00,307.93,308.1,307.68,307.87,700.0,272.4614,272.6118,272.2402,272.4083,700.0
2017-12-29 09:45:00,308.03,308.1,307.98,307.98,604.0,272.5499,272.6118,272.5056,272.5056,604.0
2017-12-29 09:50:00,307.98,307.98,307.7,307.7,400.0,272.5056,272.5056,272.2579,272.2579,400.0
2017-12-29 09:55:00,307.73,308.01,307.72,307.88,2085.0,272.2844,272.5322,272.2756,272.4171,2085.0
2017-12-29 10:00:00,308.05,308.05,307.75,307.75,1876.0,272.5676,272.5676,272.3021,272.3021,1876.0
2017-12-29 10:05:00,307.78,307.86,307.65,307.78,1427.0,272.3287,272.3994,272.2136,272.3287,1427.0
2017-12-29 10:10:00,307.8,307.91,307.7,307.7,450.0,272.3464,272.4437,272.2579,272.2579,450.0
2017-12-29 10:15:00,307.6,308.04,307.45,308.04,1900.0,272.1694,272.5587,272.0367,272.5587,1900.0
2017-12-29 10:20:00,307.84,307.88,307.75,307.75,364.0,272.3818,272.4171,272.3021,272.3021,364.0
2017-12-29 10:25:00,307.84,307.93,307.72,307.83,1721.0,272.3818,272.4614,272.2756,272.3729,1721.0
2017-12-29 10:30:00,307.78,307.99,307.71,307.94,2589.0,272.3287,272.5145,272.2667,272.4702,2589.0
2017-12-29 10:35:00,307.86,308.02,307.78,307.79,4150.0,272.3994,272.541,272.3287,272.3375,4150.0
2017-12-29 10:40:00,307.75,308.08,307.75,308.08,1864.0,272.3021,272.5941,272.3021,272.5941,1864.0
2017-12-29 10:45:00,307.93,308.09,307.93,308.04,1700.0,272.4614,272.603,272.4614,272.5587,1700.0
2017-12-29 10:50:00,308.02,308.02,308.02,308.02,100.0,272.541,272.541,272.541,272.541,100.0
2017-12-29 10:55:00,308.0,308.31,307.87,308.29,1100.0,272.5233,272.7976,272.4083,272.7799,1100.0
2017-12-29 11:00:00,308.31,308.44,308.31,308.41,2600.0,272.7976,272.9126,272.7976,272.8861,2600.0
2017-12-29 11:05:00,308.49,308.69,308.49,308.55,946.0,272.9569,273.1338,272.9569,273.01,946.0
2017-12-29 11:10:00,308.43,308.43,308.29,308.4,1400.0,272.9038,272.9038,272.7799,272.8773,1400.0
2017-12-29 11:15:00,308.35,308.48,308.29,308.46,2400.0,272.833,272.948,272.7799,272.9303,2400.0
2017-12-29 11:20:00,308.42,308.85,308.42,308.85,2400.0,272.8949,273.2754,272.8949,273.2754,2400.0
2017-12-29 11:25:00,308.9,308.9,308.57,308.75,1300.0,273.3197,273.3197,273.0277,273.1869,1300.0
2017-12-29 11:30:00,308.78,308.78,308.55,308.56,1700.0,273.2135,273.2135,273.01,273.0188,1700.0
2017-12-29 11:35:00,308.47,308.62,308.46,308.55,900.0,272.9392,273.0719,272.9303,273.01,900.0
2017-12-29 11:40:00,308.61,308.69,308.5,308.69,2100.0,273.0631,273.1338,272.9657,273.1338,2100.0
2017-12-29 11:45:00,308.69,308.94,308.68,308.94,2244.0,273.1338,273.3551,273.125,273.3551,2244.0
2017-12-29 11:50:00,308.97,309.19,308.94,309.13,3334.0,273.3816,273.5763,273.3551,273.5232,3334.0
2017-12-29 11:55:00,309.08,309.08,308.98,309.07,1300.0,273.4789,273.4789,273.3904,273.4701,1300.0
2017-12-29 12:00:00,309.08,309.17,308.78,308.81,1800.0,273.4789,273.5586,273.2135,273.24,1800.0
2017-12-29 12:05:00,308.81,308.81,308.69,308.69,701.0,273.24,273.24,273.1338,273.1338,701.0
2017-12-29 12:10:00,308.74,308.75,308.63,308.7,1960.0,273.1781,273.1869,273.0808,273.1427,1960.0
2017-12-29 12:15:00,308.75,308.87,308.75,308.8,1367.0,273.1869,273.2931,273.1869,273.2312,1367.0
2017-12-29 12:20:00,308.73,308.74,308.56,308.7,1860.0,273.1692,273.1781,273.0188,273.1427,1860.0
2017-12-29 12:25:00,308.61,308.61,308.61,308.61,200.0,273.0631,273.0631,273.0631,273.0631,200.0
2017-12-29 12:30:00,308.58,308.73,308.56,308.56,909.0,273.0365,273.1692,273.0188,273.0188,909.0
2017-12-29 12:35:00,308.53,308.67,308.53,308.67,836.0,272.9923,273.1162,272.9923,273.1162,836.0
2017-12-29 12:40:00,308.57,308.59,308.47,308.55,1617.0,273.0277,273.0454,272.9392,273.01,1617.0
2017-12-29 12:45:00,308.51,308.51,308.4,308.42,810.0,272.9746,272.9746,272.8773,272.8949,810.0
2017-12-29 12:50:00,308.38,308.38,308.38,308.38,100.0,272.8596,272.8596,272.8596,272.8596,100.0
2017-12-29 12:55:00,308.33,308.44,308.32,308.32,600.0,272.8153,272.9126,272.8065,272.8065,600.0
2017-12-29 13:00:00,308.3,308.37,308.3,308.37,595.0,272.7888,272.8507,272.7888,272.8507,595.0
2017-12-29 13:05:00,308.37,308.5,308.36,308.38,1363.0,272.8507,272.9657,272.8419,272.8596,1363.0
2017-12-29 13:10:00,308.35,308.53,308.34,308.51,1100.0,272.833,272.9923,272.8242,272.9746,1100.0
2017-12-29 13:15:00,308.47,308.64,308.47,308.64,600.0,272.9392,273.0896,272.9392,273.0896,600.0
2017-12-29 13:20:00,308.66,308.66,308.56,308.63,1983.0,273.1073,273.1073,273.0188,273.0808,1983.0
2017-12-29 13:25:00,308.64,308.64,308.49,308.55,1500.0,273.0896,273.0896,272.9569,273.01,1500.0
2017-12-29 13:30:00,308.51,308.55,308.49,308.49,700.0,272.9746,273.01,272.9569,272.9569,700.0
2017-12-29 13:35:00,308.55,308.59,308.43,308.43,1210.0,273.01,273.0454,272.9038,272.9038,1210.0
2017-12-29 13:40:00,308.5,308.5,308.36,308.36,1578.0,272.9657,272.9657,272.8419,272.8419,1578.0
2017-12-29 13:45:00,308.28,308.45,308.27,308.45,880.0,272.7711,272.9215,272.7622,272.9215,880.0
2017-12-29 13:50:00,308.36,308.43,308.32,308.34,1500.0,272.8419,272.9038,272.8065,272.8242,1500.0
2017-12-29 13:55:00,308.29,308.41,308.23,308.31,2500.0,272.7799,272.8861,272.7268,272.7976,2500.0
2017-12-29 14:00:00,308.4,308.4,308.07,308.13,3000.0,272.8773,272.8773,272.5853,272.6383,3000.0
2017-12-29 14:05:00,308.13,308.13,308.04,308.04,2245.0,272.6383,272.6383,272.5587,272.5587,2245.0
2017-12-29 14:10:00,308.04,308.16,308.04,308.16,900.0,272.5587,272.6649,272.5587,272.6649,900.0
2017-12-29 14:15:00,308.18,308.18,308.05,308.16,656.0,272.6826,272.6826,272.5676,272.6649,656.0
2017-12-29 14:20:00,308.15,308.15,307.96,308.02,5095.0,272.656,272.656,272.4879,272.541,5095.0
2017-12-29 14:25:00,308.03,308.09,308.02,308.09,467.0,272.5499,272.603,272.541,272.603,467.0
2017-12-29 14:30:00,308.0,308.13,308.0,308.09,2700.0,272.5233,272.6383,272.5233,272.603,2700.0
2017-12-29 14:35:00,308.06,308.14,308.05,308.13,900.0,272.5764,272.6472,272.5676,272.6383,900.0
2017-12-29 14:40:00,308.08,308.11,308.04,308.11,1559.0,272.5941,272.6207,272.5587,272.6207,1559.0
2017-12-29 14:45:00,308.06,308.1,307.96,307.96,2200.0,272.5764,272.6118,272.4879,272.4879,2200.0
2017-12-29 14:50:00,307.95,307.96,307.72,307.74,2615.0,272.4791,272.4879,272.2756,272.2933,2615.0
2017-12-29 14:55:00,307.73,307.74,307.66,307.68,3277.0,272.2844,272.2933,272.2225,272.2402,3277.0
2017-12-29 15:00:00,307.66,307.73,307.59,307.71,2561.0,272.2225,272.2844,272.1605,272.2667,2561.0
2017-12-29 15:05:00,307.73,307.84,307.72,307.8,2162.0,272.2844,272.3818,272.2756,272.3464,2162.0
2017-12-29 15:10:00,307.78,307.87,307.77,307.87,2000.0,272.3287,272.4083,272.3198,272.4083,2000.0
2017-12-29 15:15:00,307.84,307.95,307.8,307.95,4221.0,272.3818,272.4791,272.3464,272.4791,4221.0
2017-12-29 15:20:00,307.97,308.07,307.89,308.01,4980.0,272.4968,272.5853,272.426,272.5322,4980.0
2017-12-29 15:25:00,308.02,308.08,307.89,308.03,2900.0,272.541,272.5941,272.426,272.5499,2900.0
2017-12-29 15:30:00,308.0,308.0,307.73,307.73,5971.0,272.5233,272.5233,272.2844,272.2844,5971.0
2017-12-29 15:35:00,307.74,307.78,307.38,307.45,3993.0,272.2933,272.3287,271.9747,272.0367,3993.0
2017-12-29 15:40:00,307.44,307.47,307.37,307.42,3900.0,272.0278,272.0544,271.9659,272.0101,3900.0
2017-12-29 15:45:00,307.44,307.68,307.37,307.65,6477.0,272.0278,272.2402,271.9659,272.2136,6477.0
2017-12-29 15:50:00,307.58,307.64,307.48,307.52,8531.0,272.1517,272.2048,272.0632,272.0986,8531.0
2017-12-29 15:55:00,307.5,307.64,306.98,307.12,37319.0,272.0809,272.2048,271.6208,271.7447,37319.0
2018-01-02 09:30:00,307.35,307.72,306.91,307.03,13209.0,271.9482,272.2756,271.5589,271.6651,13209.0
2018-01-02 09:35:00,307.0,307.46,307.0,307.38,4095.0,271.6385,272.0455,271.6385,271.9747,4095.0
2018-01-02 09:40:00,307.59,307.59,306.75,306.75,3301.0,272.1605,272.1605,271.4173,271.4173,3301.0
2018-01-02 09:45:00,306.69,306.85,306.23,306.23,5556.0,271.3642,271.5058,270.9572,270.9572,5556.0
2018-01-02 09:50:00,305.87,305.89,305.61,305.68,4541.0,270.6387,270.6564,270.4086,270.4706,4541.0
2018-01-02 09:55:00,305.67,306.07,305.67,306.07,2500.0,270.4617,270.8156,270.4617,270.8156,2500.0
2018-01-02 10:00:00,306.23,306.27,305.62,305.62,4100.0,270.9572,270.9926,270.4175,270.4175,4100.0
2018-01-02 10:05:00,305.6,305.64,305.02,305.25,7198.0,270.3998,270.4352,269.8866,270.0901,7198.0
2018-01-02 10:10:00,305.32,305.33,305.09,305.21,6200.0,270.152,270.1609,269.9485,270.0547,6200.0
2018-01-02 10:15:00,305.13,305.13,304.65,304.65,14058.0,269.9839,269.9839,269.5592,269.5592,14058.0
2018-01-02 10:20:00,304.57,304.84,304.5,304.57,7351.0,269.4884,269.7273,269.4265,269.4884,7351.0
2018-01-02 10:25:00,304.41,304.49,304.37,304.39,4147.0,269.3468,269.4176,269.3114,269.3291,4147.0
2018-01-02 10:30:00,304.32,304.32,303.98,304.19,6304.0,269.2672,269.2672,268.9664,269.1522,6304.0
2018-01-02 10:35:00,304.27,304.54,303.52,303.59,10781.0,269.223,269.4619,268.5593,268.6213,10781.0
2018-01-02 10:40:00,303.64,303.65,303.21,303.26,8401.0,268.6655,268.6744,268.2851,268.3293,8401.0
2018-01-02 10:45:00,303.43,303.91,303.43,303.81,1118.0,268.4797,268.9044,268.4797,268.8159,1118.0
2018-01-02 10:50:00,303.85,303.98,303.68,303.98,1600.0,268.8513,268.9664,268.7009,268.9664,1600.0
2018-01-02 10:55:00,303.9,304.66,303.8,304.66,4854.0,268.8956,269.568,268.8071,269.568,4854.0
2018-01-02 11:00:00,304.64,304.72,304.22,304.29,6238.0,269.5503,269.6211,269.1787,269.2407,6238.0
2018-01-02 11:05:00,304.24,304.29,304.0,304.0,5115.0,269.1964,269.2407,268.9841,268.9841,5115.0
2018-01-02 11:10:00,303.89,304.25,303.89,304.25,2813.0,268.8867,269.2053,268.8867,269.2053,2813.0
2018-01-02 11:15:00,304.27,304.6,304.18,304.32,4429.0,269.223,269.5149,269.1433,269.2672,4429.0
2018-01-02 11:20:00,304.27,304.33,303.95,304.13,3732.0,269.223,269.276,268.9398,269.0991,3732.0
2018-01-02 11:25:00,304.18,304.93,304.14,304.79,4581.0,269.1433,269.8069,269.1079,269.6831,4581.0
2018-01-02 11:30:00,304.71,304.71,304.13,304.45,5517.0,269.6123,269.6123,269.0991,269.3822,5517.0
2018-01-02 11:35:00,304.11,304.42,304.05,304.42,5282.0,269.0814,269.3557,269.0283,269.3557,5282.0
2018-01-02 11:40:00,304.28,304.28,303.86,303.94,3200.0,269.2318,269.2318,268.8602,268.931,3200.0
2018-01-02 11:45:00,303.87,304.33,303.87,304.33,1943.0,268.869,269.276,268.869,269.276,1943.0
2018-01-02 11:50:00,304.2,304.42,304.13,304.39,6864.0,269.161,269.3557,269.0991,269.3291,6864.0
2018-01-02 11:55:00,304.33,304.41,304.25,304.32,3903.0,269.276,269.3468,269.2053,269.2672,3903.0
2018-01-02 12:00:00,304.32,304.35,304.19,304.34,5071.0,269.2672,269.2937,269.1522,269.2849,5071.0
2018-01-02 12:05:00,304.21,304.32,304.18,304.18,3273.0,269.1699,269.2672,269.1433,269.1433,3273.0
2018-01-02 12:10:00,304.17,304.35,304.13,304.29,4310.0,269.1345,269.2937,269.0991,269.2407,4310.0
2018-01-02 12:15:00,304.35,304.39,304.21,304.37,2423.0,269.2937,269.3291,269.1699,269.3114,2423.0
2018-01-02 12:20:00,304.41,304.47,304.24,304.26,5260.0,269.3468,269.3999,269.1964,269.2141,5260.0
2018-01-02 12:25:00,304.29,304.33,304.25,304.33,1523.0,269.2407,269.276,269.2053,269.276,1523.0
2018-01-02 12:30:00,304.36,304.36,304.26,304.36,1797.0,269.3026,269.3026,269.2141,269.3026,1797.0
2018-01-02 12:35:00,304.38,304.39,304.26,304.35,700.0,269.3203,269.3291,269.2141,269.2937,700.0
2018-01-02 12:40:00,304.31,304.31,304.14,304.18,2840.0,269.2584,269.2584,269.1079,269.1433,2840.0
2018-01-02 12:45:00,304.24,304.25,304.13,304.13,2348.0,269.1964,269.2053,269.0991,269.0991,2348.0
2018-01-02 12:50:00,304.11,304.26,304.09,304.18,3166.0,269.0814,269.2141,269.0637,269.1433,3166.0
2018-01-02 12:55:00,304.21,304.21,304.08,304.08,1000.0,269.1699,269.1699,269.0548,269.0548,1000.0
2018-01-02 13:00:00,304.15,304.29,304.09,304.25,2100.0,269.1168,269.2407,269.0637,269.2053,2100.0
2018-01-02 13:05:00,304.19,304.28,304.19,304.19,3548.0,269.1522,269.2318,269.1522,269.1522,3548.0
2018-01-02 13:10:00,304.19,304.27,304.16,304.2,3600.0,269.1522,269.223,269.1256,269.161,3600.0
2018-01-02 13:15:00,304.29,304.56,304.21,304.41,4193.0,269.2407,269.4796,269.1699,269.3468,4193.0
2018-01-02 13:20:00,304.36,304.4,304.21,304.21,1716.0,269.3026,269.338,269.1699,269.1699,1716.0
2018-01-02 13:25:00,304.21,304.3,304.16,304.21,5973.0,269.1699,269.2495,269.1256,269.1699,5973.0
2018-01-02 13:30:00,304.21,304.27,304.12,304.23,4506.0,269.1699,269.223,269.0902,269.1876,4506.0
2018-01-02 13:35:00,304.24,304.28,304.12,304.21,4061.0,269.1964,269.2318,269.0902,269.1699,4061.0
2018-01-02 13:40:00,304.23,304.23,304.08,304.19,3967.0,269.1876,269.1876,269.0548,269.1522,3967.0
2018-01-02 13:45:00,304.25,304.27,304.06,304.12,6267.0,269.2053,269.223,269.0371,269.0902,6267.0
2018-01-02 13:50:00,304.11,304.16,304.11,304.13,1110.0,269.0814,269.1256,269.0814,269.0991,1110.0
2018-01-02 13:55:00,304.17,304.2,304.11,304.13,3000.0,269.1345,269.161,269.0814,269.0991,3000.0
2018-01-02 14:00:00,304.2,304.2,304.01,304.09,6359.0,269.161,269.161,268.9929,269.0637,6359.0
2018-01-02 14:05:00,304.09,304.1,303.93,304.09,6092.0,269.0637,269.0725,268.9221,269.0637,6092.0
2018-01-02 14:10:00,304.04,304.35,304.04,304.32,3444.0,269.0195,269.2937,269.0195,269.2672,3444.0
2018-01-02 14:15:00,304.3,304.5,304.29,304.44,3548.0,269.2495,269.4265,269.2407,269.3734,3548.0
2018-01-02 14:20:00,304.51,304.61,304.5,304.56,850.0,269.4353,269.5238,269.4265,269.4796,850.0
2018-01-02 14:25:00,304.53,304.61,304.47,304.59,4470.0,269.453,269.5238,269.3999,269.5061,4470.0
2018-01-02 14:30:00,304.62,304.74,304.6,304.62,5264.0,269.5326,269.6388,269.5149,269.5326,5264.0
2018-01-02 14:35:00,304.62,304.69,304.56,304.62,4150.0,269.5326,269.5946,269.4796,269.5326,4150.0
2018-01-02 14:40:00,304.56,304.65,304.54,304.61,4850.0,269.4796,269.5592,269.4619,269.5238,4850.0
2018-01-02 14:45:00,304.56,304.68,304.55,304.62,9794.0,269.4796,269.5857,269.4707,269.5326,9794.0
2018-01-02 14:50:00,304.61,304.71,304.54,304.63,1607.0,269.5238,269.6123,269.4619,269.5415,1607.0
2018-01-02 14:55:00,304.63,304.9,304.62,304.89,3659.0,269.5415,269.7804,269.5326,269.7715,3659.0
2018-01-02 15:00:00,304.9,304.97,304.67,304.67,6632.0,269.7804,269.8423,269.5769,269.5769,6632.0
2018-01-02 15:05:00,304.67,304.77,304.64,304.76,4200.0,269.5769,269.6654,269.5503,269.6565,4200.0
2018-01-02 15:10:00,304.66,304.78,304.64,304.65,4200.0,269.568,269.6742,269.5503,269.5592,4200.0
2018-01-02 15:15:00,304.67,304.67,304.46,304.49,6761.0,269.5769,269.5769,269.3911,269.4176,6761.0
2018-01-02 15:20:00,304.51,304.51,304.33,304.4,5598.0,269.4353,269.4353,269.276,269.338,5598.0
2018-01-02 15:25:00,304.4,304.54,304.37,304.5,5750.0,269.338,269.4619,269.3114,269.4265,5750.0
2018-01-02 15:30:00,304.46,304.46,304.2,304.22,12769.0,269.3911,269.3911,269.161,269.1787,12769.0
2018-01-02 15:35:00,304.3,304.5,304.28,304.44,4827.0,269.2495,269.4265,269.2318,269.3734,4827.0
2018-01-02 15:40:00,304.46,304.57,304.42,304.57,4824.0,269.3911,269.4884,269.3557,269.4884,4824.0
2018-01-02 15:45:00,304.64,304.94,304.61,304.8,14794.0,269.5503,269.8158,269.5238,269.6919,14794.0
2018-01-02 15:50:00,304.83,304.96,304.79,304.95,10324.0,269.7185,269.8335,269.6831,269.8246,10324.0
2018-01-02 15:55:00,304.96,305.27,304.92,305.23,61117.0,269.8335,270.1078,269.7981,270.0724,61117.0
2018-01-03 09:30:00,304.74,305.62,304.74,305.35,10430.0,269.6388,270.4175,269.6388,270.1786,10430.0
2018-01-03 09:35:00,305.44,306.48,305.35,306.48,4341.0,270.2582,271.1784,270.1786,271.1784,4341.0
2018-01-03 09:40:00,306.48,306.87,306.31,306.69,3383.0,271.1784,271.5235,271.028,271.3642,3383.0
2018-01-03 09:45:00,306.62,307.02,306.52,306.81,6495.0,271.3023,271.6562,271.2138,271.4704,6495.0
2018-01-03 09:50:00,306.93,307.25,306.69,306.82,4308.0,271.5766,271.8597,271.3642,271.4792,4308.0
2018-01-03 09:55:00,306.78,306.78,306.3,306.3,3255.0,271.4438,271.4438,271.0191,271.0191,3255.0
2018-01-03 10:00:00,306.38,306.72,305.7,305.7,6726.0,271.0899,271.3908,270.4882,270.4882,6726.0
2018-01-03 10:05:00,305.93,306.2,305.91,305.94,1906.0,270.6918,270.9307,270.6741,270.7006,1906.0
2018-01-03 10:10:00,305.96,306.17,305.59,306.02,4500.0,270.7183,270.9041,270.3909,270.7714,4500.0
2018-01-03 10:15:00,306.15,306.15,305.54,305.66,3835.0,270.8864,270.8864,270.3467,270.4529,3835.0
2018-01-03 10:20:00,305.61,305.74,305.4,305.61,3200.0,270.4086,270.5236,270.2228,270.4086,3200.0
2018-01-03 10:25:00,305.64,306.03,305.63,306.03,2401.0,270.4352,270.7802,270.4263,270.7802,2401.0
2018-01-03 10:30:00,305.96,306.35,305.96,306.32,2173.0,270.7183,271.0634,270.7183,271.0368,2173.0
2018-01-03 10:35:00,306.25,306.25,306.02,306.08,1708.0,270.9749,270.9749,270.7714,270.8245,1708.0
2018-01-03 10:40:00,306.24,306.35,306.1,306.21,1866.0,270.966,271.0634,270.8422,270.9395,1866.0
2018-01-03 10:45:00,306.28,306.28,306.08,306.23,2101.0,271.0014,271.0014,270.8245,270.9572,2101.0
2018-01-03 10:50:00,306.15,306.16,305.81,305.98,3497.0,270.8864,270.8953,270.5856,270.736,3497.0
2018-01-03 10:55:00,305.86,305.86,305.76,305.76,1400.0,270.6298,270.6298,270.5413,270.5413,1400.0
2018-01-03 11:00:00,305.75,305.84,305.68,305.84,3030.0,270.5325,270.6121,270.4706,270.6121,3030.0
2018-01-03 11:05:00,305.76,305.77,305.3,305.62,2239.0,270.5413,270.5502,270.1343,270.4175,2239.0
2018-01-03 11:10:00,305.51,305.69,305.48,305.65,4501.0,270.3201,270.4794,270.2936,270.444,4501.0
2018-01-03 11:15:00,305.54,305.6,305.31,305.41,4479.0,270.3467,270.3998,270.1432,270.2317,4479.0
2018-01-03 11:20:00,305.42,305.42,305.0,305.15,3004.0,270.2405,270.2405,269.8689,270.0016,3004.0
2018-01-03 11:25:00,305.27,305.27,305.12,305.12,1701.0,270.1078,270.1078,269.9751,269.9751,1701.0
2018-01-03 11:30:00,305.06,305.12,304.61,304.69,5061.0,269.922,269.9751,269.5238,269.5946,5061.0
2018-01-03 11:35:00,304.8,304.98,304.71,304.71,2368.0,269.6919,269.8512,269.6123,269.6123,2368.0
2018-01-03 11:40:00,304.78,304.9,304.66,304.79,2703.0,269.6742,269.7804,269.568,269.6831,2703.0
2018-01-03 11:45:00,304.95,304.96,304.62,304.89,2651.0,269.8246,269.8335,269.5326,269.7715,2651.0
2018-01-03 11:50:00,304.91,304.91,304.61,304.64,4477.0,269.7892,269.7892,269.5238,269.5503,4477.0
2018-01-03 11:55:00,304.75,304.75,304.66,304.66,600.0,269.6477,269.6477,269.568,269.568,600.0
2018-01-03 12:00:00,304.71,305.01,304.71,304.87,2968.0,269.6123,269.8777,269.6123,269.7538,2968.0
2018-01-03 12:05:00,304.99,305.13,304.96,305.06,2145.0,269.86,269.9839,269.8335,269.922,2145.0
2018-01-03 12:10:00,305.08,305.15,304.62,304.81,4800.0,269.9397,270.0016,269.5326,269.7008,4800.0
2018-01-03 12:15:00,304.87,304.96,304.74,304.96,725.0,269.7538,269.8335,269.6388,269.8335,725.0
2018-01-03 12:20:00,304.96,304.98,304.85,304.93,1202.0,269.8335,269.8512,269.7362,269.8069,1202.0
2018-01-03 12:25:00,305.08,305.08,304.86,304.97,2060.0,269.9397,269.9397,269.745,269.8423,2060.0
2018-01-03 12:30:00,304.87,305.01,304.87,305.0,3253.0,269.7538,269.8777,269.7538,269.8689,3253.0
2018-01-03 12:35:00,305.06,305.4,305.06,305.4,8101.0,269.922,270.2228,269.922,270.2228,8101.0
2018-01-03 12:40:00,305.41,305.54,305.4,305.46,8002.0,270.2317,270.3467,270.2228,270.2759,8002.0
2018-01-03 12:45:00,305.5,305.64,305.43,305.64,2950.0,270.3113,270.4352,270.2493,270.4352,2950.0
2018-01-03 12:50:00,305.62,305.87,305.59,305.63,3135.0,270.4175,270.6387,270.3909,270.4263,3135.0
2018-01-03 12:55:00,305.59,305.59,305.45,305.54,1393.0,270.3909,270.3909,270.267,270.3467,1393.0
2018-01-03 13:00:00,305.59,305.59,305.45,305.59,2705.0,270.3909,270.3909,270.267,270.3909,2705.0
2018-01-03 13:05:00,305.54,305.55,305.51,305.52,502.0,270.3467,270.3555,270.3201,270.329,502.0
2018-01-03 13:10:00,305.62,305.62,305.44,305.44,1581.0,270.4175,270.4175,270.2582,270.2582,1581.0
2018-01-03 13:15:00,305.54,305.58,305.45,305.48,2815.0,270.3467,270.3821,270.267,270.2936,2815.0
2018-01-03 13:20:00,305.58,305.59,305.48,305.53,1100.0,270.3821,270.3909,270.2936,270.3378,1100.0
2018-01-03 13:25:00,305.61,305.61,305.51,305.51,1000.0,270.4086,270.4086,270.3201,270.3201,1000.0
2018-01-03 13:30:00,305.52,305.67,305.51,305.55,6403.0,270.329,270.4617,270.3201,270.3555,6403.0
2018-01-03 13:35:00,305.51,305.79,305.51,305.79,2438.0,270.3201,270.5679,270.3201,270.5679,2438.0
2018-01-03 13:40:00,305.74,305.78,305.64,305.78,1500.0,270.5236,270.559,270.4352,270.559,1500.0
2018-01-03 13:45:00,305.78,305.96,305.78,305.86,1340.0,270.559,270.7183,270.559,270.6298,1340.0
2018-01-03 13:50:00,305.9,305.97,305.86,305.86,900.0,270.6652,270.7271,270.6298,270.6298,900.0
2018-01-03 13:55:00,305.86,305.93,305.82,305.83,3652.0,270.6298,270.6918,270.5944,270.6033,3652.0
2018-01-03 14:00:00,305.74,305.8,305.68,305.75,4810.0,270.5236,270.5767,270.4706,270.5325,4810.0
2018-01-03 14:05:00,305.78,306.49,305.69,306.0,18504.0,270.559,271.1873,270.4794,270.7537,18504.0
2018-01-03 14:10:00,306.0,306.09,305.97,306.01,10183.0,270.7537,270.8333,270.7271,270.7625,10183.0
2018-01-03 14:15:00,306.01,306.16,306.0,306.12,6090.0,270.7625,270.8953,270.7537,270.8599,6090.0
2018-01-03 14:20:00,306.19,306.29,306.06,306.15,4722.0,270.9218,271.0103,270.8068,270.8864,4722.0
2018-01-03 14:25:00,306.06,306.14,305.99,306.0,11564.0,270.8068,270.8776,270.7448,270.7537,11564.0
2018-01-03 14:30:00,306.0,306.17,305.99,306.16,5087.0,270.7537,270.9041,270.7448,270.8953,5087.0
2018-01-03 14:35:00,306.2,306.55,306.2,306.44,6995.0,270.9307,271.2403,270.9307,271.143,6995.0
2018-01-03 14:40:00,306.47,306.73,306.47,306.69,2050.0,271.1696,271.3996,271.1696,271.3642,2050.0
2018-01-03 14:45:00,306.83,306.85,306.61,306.67,2100.0,271.4881,271.5058,271.2934,271.3465,2100.0
2018-01-03 14:50:00,306.71,306.71,306.52,306.61,3202.0,271.3819,271.3819,271.2138,271.2934,3202.0
2018-01-03 14:55:00,306.62,306.68,306.55,306.63,2990.0,271.3023,271.3554,271.2403,271.3111,2990.0
2018-01-03 15:00:00,306.54,306.59,306.51,306.54,1813.0,271.2315,271.2757,271.2049,271.2315,1813.0
2018-01-03 15:05:00,306.52,306.53,306.36,306.48,2279.0,271.2138,271.2226,271.0722,271.1784,2279.0
2018-01-03 15:10:00,306.45,306.46,306.38,306.46,1400.0,271.1519,271.1607,271.0899,271.1607,1400.0
2018-01-03 15:15:00,306.46,306.51,306.41,306.49,3393.0,271.1607,271.2049,271.1165,271.1873,3393.0
2018-01-03 15:20:00,306.47,306.53,306.44,306.53,4554.0,271.1696,271.2226,271.143,271.2226,4554.0
2018-01-03 15:25:00,306.54,306.63,306.54,306.63,2455.0,271.2315,271.3111,271.2315,271.3111,2455.0
2018-01-03 15:30:00,306.65,306.65,306.52,306.59,6116.0,271.3288,271.3288,271.2138,271.2757,6116.0
2018-01-03 15:35:00,306.61,306.89,306.61,306.88,2347.0,271.2934,271.5412,271.2934,271.5323,2347.0
2018-01-03 15:40:00,306.83,306.91,306.68,306.91,7741.0,271.4881,271.5589,271.3554,271.5589,7741.0
2018-01-03 15:45:00,307.04,307.04,306.63,306.64,10589.0,271.6739,271.6739,271.3111,271.32,10589.0
2018-01-03 15:50:00,306.65,306.65,306.49,306.5,11389.0,271.3288,271.3288,271.1873,271.1961,11389.0
2018-01-03 15:55:00,306.54,306.75,306.35,306.44,57424.0,271.2315,271.4173,271.0634,271.143,57424.0
2018-01-04 09:30:00,306.58,307.16,305.61,306.05,12450.0,271.2669,271.7801,270.4086,270.7979,12450.0
2018-01-04 09:35:00,306.39,306.84,306.14,306.25,14479.0,271.0988,271.4969,270.8776,270.9749,14479.0
2018-01-04 09:40:00,306.55,306.91,306.5,306.75,5914.0,271.2403,271.5589,271.1961,271.4173,5914.0
2018-01-04 09:45:00,306.76,306.88,306.51,306.81,5312.0,271.4262,271.5323,271.2049,271.4704,5312.0
2018-01-04 09:50:00,306.81,307.12,306.8,306.85,1764.0,271.4704,271.7447,271.4615,271.5058,1764.0
2018-01-04 09:55:00,306.89,307.14,306.79,307.12,2453.0,271.5412,271.7624,271.4527,271.7447,2453.0
2018-01-04 10:00:00,307.12,307.51,306.94,307.51,1702.0,271.7447,272.0898,271.5854,272.0898,1702.0
2018-01-04 10:05:00,307.38,307.58,307.28,307.46,4283.0,271.9747,272.1517,271.8863,272.0455,4283.0
2018-01-04 10:10:00,307.47,308.0,307.47,307.86,4160.0,272.0544,272.5233,272.0544,272.3994,4160.0
2018-01-04 10:15:00,307.8,307.92,307.59,307.75,3525.0,272.3464,272.4525,272.1605,272.3021,3525.0
2018-01-04 10:20:00,307.89,308.27,307.81,308.26,1902.0,272.426,272.7622,272.3552,272.7534,1902.0
2018-01-04 10:25:00,308.27,308.62,308.11,308.54,10147.0,272.7622,273.0719,272.6207,273.0011,10147.0
2018-01-04 10:30:00,308.45,308.58,307.94,308.04,8188.0,272.9215,273.0365,272.4702,272.5587,8188.0
2018-01-04 10:35:00,308.11,308.22,307.77,308.22,4501.0,272.6207,272.718,272.3198,272.718,4501.0
2018-01-04 10:40:00,308.13,308.23,307.62,307.81,5736.0,272.6383,272.7268,272.1871,272.3552,5736.0
2018-01-04 10:45:00,307.82,308.13,307.82,308.09,3209.0,272.3641,272.6383,272.3641,272.603,3209.0
2018-01-04 10:50:00,308.02,308.02,307.61,307.98,7864.0,272.541,272.541,272.1782,272.5056,7864.0
2018-01-04 10:55:00,307.91,308.26,307.77,308.1,3499.0,272.4437,272.7534,272.3198,272.6118,3499.0
2018-01-04 11:00:00,308.18,308.27,307.92,308.25,5900.0,272.6826,272.7622,272.4525,272.7445,5900.0
2018-01-04 11:05:00,308.43,308.43,308.43,308.43,100.0,272.9038,272.9038,272.9038,272.9038,100.0
2018-01-04 11:10:00,308.29,308.57,308.28,308.57,2192.0,272.7799,273.0277,272.7711,273.0277,2192.0
2018-01-04 11:15:00,308.63,308.63,308.22,308.38,5250.0,273.0808,273.0808,272.718,272.8596,5250.0
2018-01-04 11:20:00,308.23,308.25,308.17,308.17,1100.0,272.7268,272.7445,272.6737,272.6737,1100.0
2018-01-04 11:25:00,308.1,308.1,307.54,307.8,2400.0,272.6118,272.6118,272.1163,272.3464,2400.0
2018-01-04 11:30:00,307.91,307.95,307.73,307.9,2600.0,272.4437,272.4791,272.2844,272.4348,2600.0
2018-01-04 11:35:00,307.79,307.9,307.69,307.9,860.0,272.3375,272.4348,272.249,272.4348,860.0
2018-01-04 11:40:00,307.8,307.81,307.66,307.74,3706.0,272.3464,272.3552,272.2225,272.2933,3706.0
2018-01-04 11:45:00,307.73,307.89,307.73,307.89,770.0,272.2844,272.426,272.2844,272.426,770.0
2018-01-04 11:50:00,307.89,308.02,307.89,307.94,1950.0,272.426,272.541,272.426,272.4702,1950.0
2018-01-04 11:55:00,307.91,308.17,307.91,308.06,2125.0,272.4437,272.6737,272.4437,272.5764,2125.0
2018-01-04 12:00:00,308.16,308.33,307.93,308.03,5859.0,272.6649,272.8153,272.4614,272.5499,5859.0
2018-01-04 12:05:00,308.0,308.25,307.98,308.08,2344.0,272.5233,272.7445,272.5056,272.5941,2344.0
2018-01-04 12:10:00,308.12,308.27,308.12,308.27,414.0,272.6295,272.7622,272.6295,272.7622,414.0
2018-01-04 12:15:00,308.13,308.23,308.07,308.23,1967.0,272.6383,272.7268,272.5853,272.7268,1967.0
2018-01-04 12:20:00,308.18,308.22,307.78,307.88,2100.0,272.6826,272.718,272.3287,272.4171,2100.0
2018-01-04 12:25:00,307.85,307.99,307.79,307.85,3134.0,272.3906,272.5145,272.3375,272.3906,3134.0
2018-01-04 12:30:00,307.9,307.9,307.6,307.74,5427.0,272.4348,272.4348,272.1694,272.2933,5427.0
2018-01-04 12:35:00,307.65,307.69,307.54,307.56,900.0,272.2136,272.249,272.1163,272.134,900.0
2018-01-04 12:40:00,307.66,307.7,307.56,307.65,800.0,272.2225,272.2579,272.134,272.2136,800.0
2018-01-04 12:45:00,307.67,307.68,307.57,307.61,4411.0,272.2313,272.2402,272.1429,272.1782,4411.0
2018-01-04 12:50:00,307.62,307.79,307.62,307.78,3652.0,272.1871,272.3375,272.1871,272.3287,3652.0
2018-01-04 12:55:00,307.68,307.8,307.51,307.6,6711.0,272.2402,272.3464,272.0898,272.1694,6711.0
2018-01-04 13:00:00,307.59,307.7,307.5,307.6,8220.0,272.1605,272.2579,272.0809,272.1694,8220.0
2018-01-04 13:05:00,307.78,307.79,307.72,307.79,500.0,272.3287,272.3375,272.2756,272.3375,500.0
2018-01-04 13:10:00,307.71,307.85,307.71,307.85,3576.0,272.2667,272.3906,272.2667,272.3906,3576.0
2018-01-04 13:15:00,307.76,307.88,307.71,307.88,1968.0,272.311,272.4171,272.2667,272.4171,1968.0
2018-01-04 13:20:00,307.77,307.81,307.7,307.75,1010.0,272.3198,272.3552,272.2579,272.3021,1010.0
2018-01-04 13:25:00,307.69,307.7,307.58,307.7,2815.0,272.249,272.2579,272.1517,272.2579,2815.0
2018-01-04 13:30:00,307.67,308.16,307.67,308.16,4590.0,272.2313,272.6649,272.2313,272.6649,4590.0
2018-01-04 13:35:00,308.02,308.03,307.84,307.93,8062.0,272.541,272.5499,272.3818,272.4614,8062.0
2018-01-04 13:40:00,307.97,307.97,307.71,307.8,4800.0,272.4968,272.4968,272.2667,272.3464,4800.0
2018-01-04 13:45:00,307.79,307.89,307.78,307.89,700.0,272.3375,272.426,272.3287,272.426,700.0
2018-01-04 13:50:00,307.83,307.99,307.75,307.9,2343.0,272.3729,272.5145,272.3021,272.4348,2343.0
2018-01-04 13:55:00,307.84,307.97,307.83,307.91,1552.0,272.3818,272.4968,272.3729,272.4437,1552.0
2018-01-04 14:00:00,307.94,308.04,307.9,308.04,2147.0,272.4702,272.5587,272.4348,272.5587,2147.0
2018-01-04 14:05:00,308.04,308.27,308.04,308.26,4379.0,272.5587,272.7622,272.5587,272.7534,4379.0
2018-01-04 14:10:00,308.25,308.4,308.22,308.4,2000.0,272.7445,272.8773,272.718,272.8773,2000.0
2018-01-04 14:15:00,308.49,308.71,308.48,308.66,1945.0,272.9569,273.1515,272.948,273.1073,1945.0
2018-01-04 14:20:00,308.7,308.71,308.05,308.05,11962.0,273.1427,273.1515,272.5676,272.5676,11962.0
2018-01-04 14:25:00,308.14,308.22,307.94,307.98,5409.0,272.6472,272.718,272.4702,272.5056,5409.0
2018-01-04 14:30:00,307.99,308.17,307.99,308.17,1859.0,272.5145,272.6737,272.5145,272.6737,1859.0
2018-01-04 14:35:00,308.27,308.27,308.03,308.04,4258.0,272.7622,272.7622,272.5499,272.5587,4258.0
2018-01-04 14:40:00,308.05,308.25,308.05,308.16,4272.0,272.5676,272.7445,272.5676,272.6649,4272.0
2018-01-04 14:45:00,308.2,308.62,308.2,308.53,2200.0,272.7003,273.0719,272.7003,272.9923,2200.0
2018-01-04 14:50:00,308.53,308.55,308.32,308.43,2759.0,272.9923,273.01,272.8065,272.9038,2759.0
2018-01-04 14:55:00,308.45,308.5,308.33,308.41,1790.0,272.9215,272.9657,272.8153,272.8861,1790.0
2018-01-04 15:00:00,308.35,308.35,308.25,308.29,1800.0,272.833,272.833,272.7445,272.7799,1800.0
2018-01-04 15:05:00,308.27,308.27,308.07,308.16,5306.0,272.7622,272.7622,272.5853,272.6649,5306.0
2018-01-04 15:10:00,308.17,308.17,308.07,308.14,1500.0,272.6737,272.6737,272.5853,272.6472,1500.0
2018-01-04 15:15:00,308.1,308.3,308.1,308.25,3208.0,272.6118,272.7888,272.6118,272.7445,3208.0
2018-01-04 15:20:00,308.22,308.23,308.04,308.05,3325.0,272.718,272.7268,272.5587,272.5676,3325.0
2018-01-04 15:25:00,308.08,308.19,308.08,308.15,2294.0,272.5941,272.6914,272.5941,272.656,2294.0
2018-01-04 15:30:00,308.19,308.19,308.01,308.03,2325.0,272.6914,272.6914,272.5322,272.5499,2325.0
2018-01-04 15:35:00,308.09,308.15,308.0,308.14,5047.0,272.603,272.656,272.5233,272.6472,5047.0
2018-01-04 15:40:00,308.12,308.3,308.11,308.21,6069.0,272.6295,272.7888,272.6207,272.7091,6069.0
2018-01-04 15:45:00,308.29,308.37,308.26,308.32,7521.0,272.7799,272.8507,272.7534,272.8065,7521.0
2018-01-04 15:50:00,308.31,308.33,308.13,308.33,9913.0,272.7976,272.8153,272.6383,272.8153,9913.0
2018-01-04 15:55:00,308.28,308.56,308.26,308.42,35503.0,272.7711,273.0188,272.7534,272.8949,35503.0
2018-01-05 09:30:00,309.09,310.24,308.77,309.88,14736.0,273.4878,274.5053,273.2046,274.1868,14736.0
2018-01-05 09:35:00,309.75,309.75,308.62,308.62,6500.0,274.0718,274.0718,273.0719,273.0719,6500.0
2018-01-05 09:40:00,308.53,309.08,308.43,308.67,14146.0,272.9923,273.4789,272.9038,273.1162,14146.0
2018-01-05 09:45:00,308.64,308.68,308.19,308.33,8040.0,273.0896,273.125,272.6914,272.8153,8040.0
2018-01-05 09:50:00,308.31,308.76,308.13,308.13,8985.0,272.7976,273.1958,272.6383,272.6383,8985.0
2018-01-05 09:55:00,308.14,308.46,308.04,308.04,9755.0,272.6472,272.9303,272.5587,272.5587,9755.0
2018-01-05 10:00:00,308.0,308.29,308.0,308.23,6762.0,272.5233,272.7799,272.5233,272.7268,6762.0
2018-01-05 10:05:00,308.23,308.52,308.05,308.26,9227.0,272.7268,272.9834,272.5676,272.7534,9227.0
2018-01-05 10:10:00,308.15,308.32,308.01,308.04,7917.0,272.656,272.8065,272.5322,272.5587,7917.0
2018-01-05 10:15:00,308.03,308.38,307.79,308.14,12329.0,272.5499,272.8596,272.3375,272.6472,12329.0
2018-01-05 10:20:00,308.15,308.27,307.94,308.02,6786.0,272.656,272.7622,272.4702,272.541,6786.0
2018-01-05 10:25:00,308.12,308.2,307.76,307.82,2510.0,272.6295,272.7003,272.311,272.3641,2510.0
2018-01-05 10:30:00,307.82,308.14,307.75,307.98,3788.0,272.3641,272.6472,272.3021,272.5056,3788.0
2018-01-05 10:35:00,307.99,307.99,307.27,307.28,19895.0,272.5145,272.5145,271.8774,271.8863,19895.0
2018-01-05 10:40:00,307.28,307.87,307.24,307.66,18231.0,271.8863,272.4083,271.8509,272.2225,18231.0
2018-01-05 10:45:00,307.67,307.67,307.21,307.43,6426.0,272.2313,272.2313,271.8243,272.019,6426.0
2018-01-05 10:50:00,307.41,308.06,307.38,308.06,4561.0,272.0013,272.5764,271.9747,272.5764,4561.0
2018-01-05 10:55:00,307.8,307.81,307.59,307.72,3620.0,272.3464,272.3552,272.1605,272.2756,3620.0
2018-01-05 11:00:00,307.76,308.11,307.76,308.1,11694.0,272.311,272.6207,272.311,272.6118,11694.0
2018-01-05 11:05:00,308.2,308.72,308.2,308.64,4600.0,272.7003,273.1604,272.7003,273.0896,4600.0
2018-01-05 11:10:00,308.7,308.9,308.54,308.8,20475.0,273.1427,273.3197,273.0011,273.2312,20475.0
2018-01-05 11:15:00,308.81,309.35,308.81,309.02,4633.0,273.24,273.7178,273.24,273.4258,4633.0
2018-01-05 11:20:00,309.2,309.38,309.18,309.31,2939.0,273.5851,273.7444,273.5674,273.6824,2939.0
2018-01-05 11:25:00,309.24,309.43,308.7,308.77,2896.0,273.6205,273.7886,273.1427,273.2046,2896.0
2018-01-05 11:30:00,308.81,308.93,308.66,308.66,2593.0,273.24,273.3462,273.1073,273.1073,2593.0
2018-01-05 11:35:00,308.7,308.92,308.41,308.41,3625.0,273.1427,273.3374,272.8861,272.8861,3625.0
2018-01-05 11:40:00,308.59,308.6,308.36,308.4,6403.0,273.0454,273.0542,272.8419,272.8773,6403.0
2018-01-05 11:45:00,308.46,308.49,307.48,307.72,18887.0,272.9303,272.9569,272.0632,272.2756,18887.0
2018-01-05 11:50:00,307.82,308.13,307.76,307.92,3535.0,272.3641,272.6383,272.311,272.4525,3535.0
2018-01-05 11:55:00,307.98,308.16,307.68,307.68,2152.0,272.5056,272.6649,272.2402,272.2402,2152.0
2018-01-05 12:00:00,307.68,307.68,307.37,307.4,3778.0,272.2402,272.2402,271.9659,271.9924,3778.0
2018-01-05 12:05:00,307.57,307.77,307.47,307.62,3762.0,272.1429,272.3198,272.0544,272.1871,3762.0
2018-01-05 12:10:00,307.53,307.85,307.45,307.7,3784.0,272.1075,272.3906,272.0367,272.2579,3784.0
2018-01-05 12:15:00,307.71,308.1,307.67,308.1,1994.0,272.2667,272.6118,272.2313,272.6118,1994.0
2018-01-05 12:20:00,308.14,308.32,307.94,308.24,4557.0,272.6472,272.8065,272.4702,272.7357,4557.0
2018-01-05 12:25:00,308.22,308.52,308.17,308.51,3008.0,272.718,272.9834,272.6737,272.9746,3008.0
2018-01-05 12:30:00,308.45,308.45,308.14,308.19,4008.0,272.9215,272.9215,272.6472,272.6914,4008.0
2018-01-05 12:35:00,308.21,308.37,308.07,308.3,5500.0,272.7091,272.8507,272.5853,272.7888,5500.0
2018-01-05 12:40:00,308.22,308.26,307.99,308.06,3106.0,272.718,272.7534,272.5145,272.5764,3106.0
2018-01-05 12:45:00,308.06,308.17,307.9,307.99,3798.0,272.5764,272.6737,272.4348,272.5145,3798.0
2018-01-05 12:50:00,307.95,307.96,307.62,307.63,2380.0,272.4791,272.4879,272.1871,272.1959,2380.0
2018-01-05 12:55:00,307.63,307.63,307.34,307.5,4300.0,272.1959,272.1959,271.9393,272.0809,4300.0
2018-01-05 13:00:00,307.54,307.85,307.54,307.84,1213.0,272.1163,272.3906,272.1163,272.3818,1213.0
2018-01-05 13:05:00,307.75,307.91,307.61,307.61,1900.0,272.3021,272.4437,272.1782,272.1782,1900.0
2018-01-05 13:10:00,307.53,307.64,307.48,307.52,2203.0,272.1075,272.2048,272.0632,272.0986,2203.0
2018-01-05 13:15:00,307.56,307.56,307.21,307.36,3705.0,272.134,272.134,271.8243,271.957,3705.0
2018-01-05 13:20:00,307.5,307.61,307.42,307.53,3659.0,272.0809,272.1782,272.0101,272.1075,3659.0
2018-01-05 13:25:00,307.49,307.49,307.23,307.26,2859.0,272.0721,272.0721,271.842,271.8686,2859.0
2018-01-05 13:30:00,307.26,307.58,307.26,307.48,1200.0,271.8686,272.1517,271.8686,272.0632,1200.0
2018-01-05 13:35:00,307.49,307.6,307.45,307.48,5159.0,272.0721,272.1694,272.0367,272.0632,5159.0
2018-01-05 13:40:00,307.48,307.77,307.47,307.71,7792.0,272.0632,272.3198,272.0544,272.2667,7792.0
2018-01-05 13:45:00,307.7,307.83,307.34,307.49,11168.0,272.2579,272.3729,271.9393,272.0721,11168.0
2018-01-05 13:50:00,307.59,307.8,307.58,307.69,2903.0,272.1605,272.3464,272.1517,272.249,2903.0
2018-01-05 13:55:00,307.67,307.89,307.67,307.71,2302.0,272.2313,272.426,272.2313,272.2667,2302.0
2018-01-05 14:00:00,307.72,308.1,307.69,307.8,5422.0,272.2756,272.6118,272.249,272.3464,5422.0
2018-01-05 14:05:00,307.96,308.04,307.69,307.69,3103.0,272.4879,272.5587,272.249,272.249,3103.0
2018-01-05 14:10:00,307.71,307.84,307.7,307.84,3831.0,272.2667,272.3818,272.2579,272.3818,3831.0
2018-01-05 14:15:00,307.86,308.03,307.77,307.77,2100.0,272.3994,272.5499,272.3198,272.3198,2100.0
2018-01-05 14:20:00,307.91,308.06,307.84,308.04,3315.0,272.4437,272.5764,272.3818,272.5587,3315.0
2018-01-05 14:25:00,308.06,308.3,308.06,308.26,5298.0,272.5764,272.7888,272.5764,272.7534,5298.0
2018-01-05 14:30:00,308.35,308.71,308.31,308.63,6772.0,272.833,273.1515,272.7976,273.0808,6772.0
2018-01-05 14:35:00,308.6,308.84,308.59,308.84,2550.0,273.0542,273.2666,273.0454,273.2666,2550.0
2018-01-05 14:40:00,308.81,308.81,308.61,308.61,3961.0,273.24,273.24,273.0631,273.0631,3961.0
2018-01-05 14:45:00,308.62,308.65,308.52,308.65,1500.0,273.0719,273.0985,272.9834,273.0985,1500.0
2018-01-05 14:50:00,308.57,308.81,308.57,308.61,2653.0,273.0277,273.24,273.0277,273.0631,2653.0
2018-01-05 14:55:00,308.57,308.72,308.57,308.61,2400.0,273.0277,273.1604,273.0277,273.0631,2400.0
2018-01-05 15:00:00,308.57,308.65,308.33,308.38,2512.0,273.0277,273.0985,272.8153,272.8596,2512.0
2018-01-05 15:05:00,308.35,308.55,308.35,308.48,2909.0,272.833,273.01,272.833,272.948,2909.0
2018-01-05 15:10:00,308.41,308.52,308.39,308.44,2150.0,272.8861,272.9834,272.8684,272.9126,2150.0
2018-01-05 15:15:00,308.48,308.97,308.48,308.97,6248.0,272.948,273.3816,272.948,273.3816,6248.0
2018-01-05 15:20:00,308.92,309.08,308.89,308.9,6357.0,273.3374,273.4789,273.3108,273.3197,6357.0
2018-01-05 15:25:00,308.96,308.96,308.49,308.55,5425.0,273.3727,273.3727,272.9569,273.01,5425.0
2018-01-05 15:30:00,308.61,308.61,308.17,308.27,16380.0,273.0631,273.0631,272.6737,272.7622,16380.0
2018-01-05 15:35:00,308.25,308.27,307.99,307.99,9377.0,272.7445,272.7622,272.5145,272.5145,9377.0
2018-01-05 15:40:00,308.06,308.06,307.72,307.74,9867.0,272.5764,272.5764,272.2756,272.2933,9867.0
2018-01-05 15:45:00,307.8,308.45,307.75,308.25,18117.0,272.3464,272.9215,272.3021,272.7445,18117.0
2018-01-05 15:50:00,308.26,308.27,307.86,307.91,31776.0,272.7534,272.7622,272.3994,272.4437,31776.0
2018-01-05 15:55:00,307.91,308.42,307.75,308.26,92018.0,272.4437,272.8949,272.3021,272.7534,92018.0
2018-01-08 09:30:00,308.36,309.08,307.56,308.74,17959.0,272.8419,273.4789,272.134,273.1781,17959.0
2018-01-08 09:35:00,308.25,308.25,307.64,307.78,2500.0,272.7445,272.7445,272.2048,272.3287,2500.0
2018-01-08 09:40:00,307.88,308.85,307.88,308.75,4145.0,272.4171,273.2754,272.4171,273.1869,4145.0
2018-01-08 09:45:00,308.87,309.31,308.78,309.16,8915.0,273.2931,273.6824,273.2135,273.5497,8915.0
2018-01-08 09:50:00,309.34,309.34,308.81,309.01,2323.0,273.709,273.709,273.24,273.417,2323.0
2018-01-08 09:55:00,309.19,309.2,308.91,308.96,1210.0,273.5763,273.5851,273.3285,273.3727,1210.0
2018-01-08 10:00:00,309.0,309.26,308.72,308.72,10389.0,273.4081,273.6382,273.1604,273.1604,10389.0
2018-01-08 10:05:00,308.7,308.8,308.52,308.71,4900.0,273.1427,273.2312,272.9834,273.1515,4900.0
2018-01-08 10:10:00,308.57,308.65,308.39,308.43,4434.0,273.0277,273.0985,272.8684,272.9038,4434.0
2018-01-08 10:15:00,308.38,308.43,308.05,308.23,5144.0,272.8596,272.9038,272.5676,272.7268,5144.0
2018-01-08 10:20:00,308.23,308.59,308.05,308.43,1900.0,272.7268,273.0454,272.5676,272.9038,1900.0
2018-01-08 10:25:00,308.49,308.6,308.37,308.5,3731.0,272.9569,273.0542,272.8507,272.9657,3731.0
2018-01-08 10:30:00,308.5,308.62,308.22,308.32,3725.0,272.9657,273.0719,272.718,272.8065,3725.0
2018-01-08 10:35:00,308.35,308.37,308.19,308.3,4300.0,272.833,272.8507,272.6914,272.7888,4300.0
2018-01-08 10:40:00,308.32,308.39,307.97,307.97,3016.0,272.8065,272.8684,272.4968,272.4968,3016.0
2018-01-08 10:45:00,308.01,308.6,308.01,308.45,3300.0,272.5322,273.0542,272.5322,272.9215,3300.0
2018-01-08 10:50:00,308.39,308.39,308.07,308.07,4670.0,272.8684,272.8684,272.5853,272.5853,4670.0
2018-01-08 10:55:00,307.91,308.13,307.9,308.02,1262.0,272.4437,272.6383,272.4348,272.541,1262.0
2018-01-08 11:00:00,307.97,308.13,307.84,308.02,9086.0,272.4968,272.6383,272.3818,272.541,9086.0
2018-01-08 11:05:00,308.07,308.49,308.03,308.04,3016.0,272.5853,272.9569,272.5499,272.5587,3016.0
2018-01-08 11:10:00,308.21,308.26,308.1,308.21,6300.0,272.7091,272.7534,272.6118,272.7091,6300.0
2018-01-08 11:15:00,308.14,308.37,308.14,308.28,1800.0,272.6472,272.8507,272.6472,272.7711,1800.0
2018-01-08 11:20:00,308.27,308.3,308.1,308.3,2618.0,272.7622,272.7888,272.6118,272.7888,2618.0
2018-01-08 11:25:00,308.43,308.54,308.32,308.35,1900.0,272.9038,273.0011,272.8065,272.833,1900.0
2018-01-08 11:30:00,308.46,308.91,308.46,308.89,3152.0,272.9303,273.3285,272.9303,273.3108,3152.0
2018-01-08 11:35:00,308.89,308.89,308.69,308.76,3800.0,273.3108,273.3108,273.1338,273.1958,3800.0
2018-01-08 11:40:00,308.75,308.75,308.57,308.69,2743.0,273.1869,273.1869,273.0277,273.1338,2743.0
2018-01-08 11:45:00,308.7,308.7,308.53,308.63,4817.0,273.1427,273.1427,272.9923,273.0808,4817.0
2018-01-08 11:50:00,308.55,308.62,308.31,308.58,4627.0,273.01,273.0719,272.7976,273.0365,4627.0
2018-01-08 11:55:00,308.68,308.74,308.45,308.72,2541.0,273.125,273.1781,272.9215,273.1604,2541.0
2018-01-08 12:00:00,308.62,308.74,308.44,308.6,6779.0,273.0719,273.1781,272.9126,273.0542,6779.0
2018-01-08 12:05:00,308.56,308.71,308.44,308.54,6779.0,273.0188,273.1515,272.9126,273.0011,6779.0
2018-01-08 12:10:00,308.52,308.75,308.48,308.71,13411.0,272.9834,273.1869,272.948,273.1515,13411.0
2018-01-08 12:15:00,308.71,308.75,308.52,308.52,5800.0,273.1515,273.1869,272.9834,272.9834,5800.0
2018-01-08 12:20:00,308.55,308.58,308.52,308.56,2100.0,273.01,273.0365,272.9834,273.0188,2100.0
2018-01-08 12:25:00,308.58,308.64,308.47,308.48,3209.0,273.0365,273.0896,272.9392,272.948,3209.0
2018-01-08 12:30:00,308.47,308.57,308.39,308.43,3875.0,272.9392,273.0277,272.8684,272.9038,3875.0
2018-01-08 12:35:00,308.43,308.53,308.38,308.53,1257.0,272.9038,272.9923,272.8596,272.9923,1257.0
2018-01-08 12:40:00,308.59,308.62,308.35,308.47,3900.0,273.0454,273.0719,272.833,272.9392,3900.0
2018-01-08 12:45:00,308.44,308.53,308.35,308.41,2494.0,272.9126,272.9923,272.833,272.8861,2494.0
2018-01-08 12:50:00,308.36,308.58,308.36,308.46,2435.0,272.8419,273.0365,272.8419,272.9303,2435.0
2018-01-08 12:55:00,308.46,308.6,308.43,308.47,2616.0,272.9303,273.0542,272.9038,272.9392,2616.0
2018-01-08 13:00:00,308.53,308.57,308.33,308.39,4597.0,272.9923,273.0277,272.8153,272.8684,4597.0
2018-01-08 13:05:00,308.39,308.4,308.19,308.29,5162.0,272.8684,272.8773,272.6914,272.7799,5162.0
2018-01-08 13:10:00,308.31,308.4,308.2,308.33,6970.0,272.7976,272.8773,272.7003,272.8153,6970.0
2018-01-08 13:15:00,308.33,308.75,308.33,308.63,7616.0,272.8153,273.1869,272.8153,273.0808,7616.0
2018-01-08 13:20:00,308.62,308.68,308.46,308.52,8862.0,273.0719,273.125,272.9303,272.9834,8862.0
2018-01-08 13:25:00,308.57,308.57,308.44,308.53,7786.0,273.0277,273.0277,272.9126,272.9923,7786.0
2018-01-08 13:30:00,308.55,308.66,308.26,308.38,13960.0,273.01,273.1073,272.7534,272.8596,13960.0
2018-01-08 13:35:00,308.37,308.72,308.18,308.58,14642.0,272.8507,273.1604,272.6826,273.0365,14642.0
2018-01-08 13:40:00,308.61,308.66,308.45,308.46,4298.0,273.0631,273.1073,272.9215,272.9303,4298.0
2018-01-08 13:45:00,308.51,308.51,308.3,308.41,1943.0,272.9746,272.9746,272.7888,272.8861,1943.0
2018-01-08 13:50:00,308.41,308.47,307.99,308.26,9858.0,272.8861,272.9392,272.5145,272.7534,9858.0
2018-01-08 13:55:00,308.2,308.42,308.1,308.21,6621.0,272.7003,272.8949,272.6118,272.7091,6621.0
2018-01-08 14:00:00,308.34,308.38,308.16,308.21,5477.0,272.8242,272.8596,272.6649,272.7091,5477.0
2018-01-08 14:05:00,308.23,308.45,308.23,308.3,4154.0,272.7268,272.9215,272.7268,272.7888,4154.0
2018-01-08 14:10:00,308.36,308.54,308.29,308.41,5858.0,272.8419,273.0011,272.7799,272.8861,5858.0
2018-01-08 14:15:00,308.41,308.45,308.19,308.26,5415.0,272.8861,272.9215,272.6914,272.7534,5415.0
2018-01-08 14:20:00,308.27,308.33,308.15,308.19,4516.0,272.7622,272.8153,272.656,272.6914,4516.0
2018-01-08 14:25:00,308.17,308.17,307.99,307.99,4850.0,272.6737,272.6737,272.5145,272.5145,4850.0
2018-01-08 14:30:00,308.04,308.29,307.93,307.97,8606.0,272.5587,272.7799,272.4614,272.4968,8606.0
2018-01-08 14:35:00,307.98,308.24,307.87,307.91,4247.0,272.5056,272.7357,272.4083,272.4437,4247.0
2018-01-08 14:40:00,307.99,308.2,307.91,307.91,6252.0,272.5145,272.7003,272.4437,272.4437,6252.0
2018-01-08 14:45:00,307.91,307.97,307.81,307.95,3887.0,272.4437,272.4968,272.3552,272.4791,3887.0
2018-01-08 14:50:00,307.81,308.24,307.71,307.78,7987.0,272.3552,272.7357,272.2667,272.3287,7987.0
2018-01-08 14:55:00,307.93,308.19,307.86,308.14,5086.0,272.4614,272.6914,272.3994,272.6472,5086.0
2018-01-08 15:00:00,308.15,308.27,308.03,308.05,5983.0,272.656,272.7622,272.5499,272.5676,5983.0
2018-01-08 15:05:00,308.02,308.26,308.0,308.13,5432.0,272.541,272.7534,272.5233,272.6383,5432.0
2018-01-08 15:10:00,308.11,308.11,307.95,307.97,2800.0,272.6207,272.6207,272.4791,272.4968,2800.0
2018-01-08 15:15:00,307.98,307.98,307.88,307.9,2234.0,272.5056,272.5056,272.4171,272.4348,2234.0
2018-01-08 15:20:00,307.9,308.03,307.82,307.99,3700.0,272.4348,272.5499,272.3641,272.5145,3700.0
2018-01-08 15:25:00,307.95,308.03,307.91,307.91,5319.0,272.4791,272.5499,272.4437,272.4437,5319.0
2018-01-08 15:30:00,307.94,308.07,307.91,307.93,4874.0,272.4702,272.5853,272.4437,272.4614,4874.0
2018-01-08 15:35:00,307.95,308.09,307.83,308.03,5540.0,272.4791,272.603,272.3729,272.5499,5540.0
2018-01-08 15:40:00,308.04,308.13,307.94,308.06,8898.0,272.5587,272.6383,272.4702,272.5764,8898.0
2018-01-08 15:45:00,308.07,308.37,308.01,308.34,11871.0,272.5853,272.8507,272.5322,272.8242,11871.0
2018-01-08 15:50:00,308.34,308.41,308.2,308.39,21666.0,272.8242,272.8861,272.7003,272.8684,21666.0
2018-01-08 15:55:00,308.38,308.6,308.19,308.33,37960.0,272.8596,273.0542,272.6914,272.8153,37960.0
2018-01-09 09:30:00,309.23,309.88,308.7,309.88,8669.0,273.6116,274.1868,273.1427,274.1868,8669.0
2018-01-09 09:35:00,309.55,309.81,309.43,309.45,3093.0,273.8948,274.1248,273.7886,273.8063,3093.0
2018-01-09 09:40:00,309.38,309.84,309.38,309.81,4920.0,273.7444,274.1514,273.7444,274.1248,4920.0
2018-01-09 09:45:00,309.97,310.49,309.52,310.17,5912.0,274.2664,274.7265,273.8682,274.4434,5912.0
2018-01-09 09:50:00,310.01,310.18,309.7,309.92,3303.0,274.3018,274.4522,274.0275,274.2222,3303.0
2018-01-09 09:55:00,309.88,310.27,309.82,310.26,1700.0,274.1868,274.5319,274.1337,274.523,1700.0
2018-01-09 10:00:00,310.27,311.44,310.0,311.44,29520.0,274.5319,275.5671,274.293,275.5671,29520.0
2018-01-09 10:05:00,311.32,312.24,311.07,312.12,13147.0,275.4609,276.2749,275.2397,276.1688,13147.0
2018-01-09 10:10:00,312.31,312.93,312.14,312.42,15368.0,276.3369,276.8855,276.1865,276.4342,15368.0
2018-01-09 10:15:00,312.69,312.69,312.16,312.48,8460.0,276.6731,276.6731,276.2042,276.4873,8460.0
2018-01-09 10:20:00,312.32,312.38,312.07,312.16,1931.0,276.3457,276.3988,276.1245,276.2042,1931.0
2018-01-09 10:25:00,312.11,312.11,311.56,311.78,9000.0,276.1599,276.1599,275.6733,275.8679,9000.0
2018-01-09 10:30:00,311.92,312.3,311.85,311.91,8427.0,275.9918,276.328,275.9299,275.983,8427.0
2018-01-09 10:35:00,311.93,312.13,311.5,311.7,6100.0,276.0007,276.1776,275.6202,275.7971,6100.0
2018-01-09 10:40:00,311.71,311.71,311.25,311.25,5266.0,275.806,275.806,275.399,275.399,5266.0
2018-01-09 10:45:00,311.27,311.34,311.12,311.24,2721.0,275.4167,275.4786,275.2839,275.3901,2721.0
2018-01-09 10:50:00,311.15,311.21,310.82,311.04,9600.0,275.3105,275.3636,275.0185,275.2132,9600.0
2018-01-09 10:55:00,311.26,311.78,311.19,311.47,4900.0,275.4078,275.8679,275.3459,275.5936,4900.0
2018-01-09 11:00:00,311.38,312.14,311.35,311.53,7261.0,275.514,276.1865,275.4875,275.6467,7261.0
2018-01-09 11:05:00,311.39,311.61,311.32,311.57,4378.0,275.5229,275.7175,275.4609,275.6821,4378.0
2018-01-09 11:10:00,311.57,311.8,311.57,311.7,6080.0,275.6821,275.8856,275.6821,275.7971,6080.0
2018-01-09 11:15:00,311.64,311.88,311.5,311.79,6543.0,275.7441,275.9564,275.6202,275.8768,6543.0
2018-01-09 11:20:00,311.81,311.92,311.75,311.8,1740.0,275.8945,275.9918,275.8414,275.8856,1740.0
2018-01-09 11:25:00,311.91,312.05,311.68,311.94,11828.0,275.983,276.1068,275.7794,276.0095,11828.0
2018-01-09 11:30:00,311.94,311.99,311.76,311.8,4748.0,276.0095,276.0537,275.8502,275.8856,4748.0
2018-01-09 11:35:00,311.81,311.87,311.65,311.65,3996.0,275.8945,275.9476,275.7529,275.7529,3996.0
2018-01-09 11:40:00,311.69,311.87,311.52,311.78,6000.0,275.7883,275.9476,275.6379,275.8679,6000.0
2018-01-09 11:45:00,311.77,312.07,311.77,312.04,4712.0,275.8591,276.1245,275.8591,276.098,4712.0
2018-01-09 11:50:00,312.1,312.38,311.93,312.23,5025.0,276.1511,276.3988,276.0007,276.2661,5025.0
2018-01-09 11:55:00,312.19,312.35,312.09,312.34,4447.0,276.2307,276.3723,276.1422,276.3634,4447.0
2018-01-09 12:00:00,312.26,312.33,312.15,312.15,3810.0,276.2926,276.3546,276.1953,276.1953,3810.0
2018-01-09 12:05:00,312.14,312.22,312.0,312.08,4703.0,276.1865,276.2572,276.0626,276.1334,4703.0
2018-01-09 12:10:00,312.08,312.29,312.02,312.23,5142.0,276.1334,276.3192,276.0803,276.2661,5142.0
2018-01-09 12:15:00,312.26,312.26,312.1,312.17,15809.0,276.2926,276.2926,276.1511,276.213,15809.0
2018-01-09 12:20:00,312.14,312.2,312.06,312.11,4335.0,276.1865,276.2396,276.1157,276.1599,4335.0
2018-01-09 12:25:00,312.12,312.12,311.91,312.09,6618.0,276.1688,276.1688,275.983,276.1422,6618.0
2018-01-09 12:30:00,312.02,312.06,311.55,311.58,12896.0,276.0803,276.1157,275.6644,275.691,12896.0
2018-01-09 12:35:00,311.56,311.6,311.28,311.36,8738.0,275.6733,275.7087,275.4255,275.4963,8738.0
2018-01-09 12:40:00,311.33,311.47,311.21,311.44,5238.0,275.4698,275.5936,275.3636,275.5671,5238.0
2018-01-09 12:45:00,311.41,311.63,311.39,311.6,12311.0,275.5405,275.7352,275.5229,275.7087,12311.0
2018-01-09 12:50:00,311.57,311.6,311.39,311.4,9417.0,275.6821,275.7087,275.5229,275.5317,9417.0
2018-01-09 12:55:00,311.47,311.61,311.46,311.6,3300.0,275.5936,275.7175,275.5848,275.7087,3300.0
2018-01-09 13:00:00,311.61,312.46,311.61,312.4,16156.0,275.7175,276.4696,275.7175,276.4165,16156.0
2018-01-09 13:05:00,312.37,312.57,312.08,312.4,8178.0,276.39,276.5669,276.1334,276.4165,8178.0
2018-01-09 13:10:00,312.35,312.54,312.28,312.48,8529.0,276.3723,276.5404,276.3103,276.4873,8529.0
2018-01-09 13:15:00,312.42,312.46,312.23,312.24,8358.0,276.4342,276.4696,276.2661,276.2749,8358.0
2018-01-09 13:20:00,312.28,312.37,312.13,312.17,5000.0,276.3103,276.39,276.1776,276.213,5000.0
2018-01-09 13:25:00,312.14,312.22,312.03,312.21,7168.0,276.1865,276.2572,276.0891,276.2484,7168.0
2018-01-09 13:30:00,312.18,312.28,312.18,312.21,3353.0,276.2219,276.3103,276.2219,276.2484,3353.0
2018-01-09 13:35:00,312.2,312.29,312.17,312.26,4634.0,276.2396,276.3192,276.213,276.2926,4634.0
2018-01-09 13:40:00,312.27,312.28,312.0,312.01,7600.0,276.3015,276.3103,276.0626,276.0714,7600.0
2018-01-09 13:45:00,312.01,312.07,311.72,311.85,3203.0,276.0714,276.1245,275.8148,275.9299,3203.0
2018-01-09 13:50:00,311.85,312.01,311.82,311.92,4847.0,275.9299,276.0714,275.9033,275.9918,4847.0
2018-01-09 13:55:00,311.89,311.98,311.77,311.9,3600.0,275.9653,276.0449,275.8591,275.9741,3600.0
2018-01-09 14:00:00,311.89,311.94,311.81,311.84,5195.0,275.9653,276.0095,275.8945,275.921,5195.0
2018-01-09 14:05:00,311.82,311.83,311.5,311.5,4495.0,275.9033,275.9122,275.6202,275.6202,4495.0
2018-01-09 14:10:00,311.52,311.57,311.41,311.44,4110.0,275.6379,275.6821,275.5405,275.5671,4110.0
2018-01-09 14:15:00,311.39,311.55,311.39,311.41,4703.0,275.5229,275.6644,275.5229,275.5405,4703.0
2018-01-09 14:20:00,311.4,311.41,311.09,311.09,3501.0,275.5317,275.5405,275.2574,275.2574,3501.0
2018-01-09 14:25:00,311.1,311.15,310.86,310.98,5287.0,275.2663,275.3105,275.0539,275.1601,5287.0
2018-01-09 14:30:00,310.97,311.08,310.95,311.0,5280.0,275.1512,275.2486,275.1335,275.1778,5280.0
2018-01-09 14:35:00,311.0,311.19,310.99,311.19,5500.0,275.1778,275.3459,275.1689,275.3459,5500.0
2018-01-09 14:40:00,311.19,311.36,311.07,311.08,6451.0,275.3459,275.4963,275.2397,275.2486,6451.0
2018-01-09 14:45:00,311.09,311.09,310.96,310.96,3451.0,275.2574,275.2574,275.1424,275.1424,3451.0
2018-01-09 14:50:00,310.99,311.17,310.82,310.82,11906.0,275.1689,275.3282,275.0185,275.0185,11906.0
2018-01-09 14:55:00,310.97,310.97,310.82,310.85,5356.0,275.1512,275.1512,275.0185,275.045,5356.0
2018-01-09 15:00:00,310.83,310.83,310.74,310.74,2725.0,275.0274,275.0274,274.9477,274.9477,2725.0
2018-01-09 15:05:00,310.76,311.01,310.76,310.9,5358.0,274.9654,275.1866,274.9654,275.0893,5358.0
2018-01-09 15:10:00,310.84,310.95,310.74,310.95,3562.0,275.0362,275.1335,274.9477,275.1335,3562.0
2018-01-09 15:15:00,310.94,311.08,310.94,311.04,5653.0,275.1247,275.2486,275.1247,275.2132,5653.0
2018-01-09 15:20:00,310.99,311.01,310.77,311.0,41896.0,275.1689,275.1866,274.9743,275.1778,41896.0
2018-01-09 15:25:00,310.86,311.1,310.86,310.94,3733.0,275.0539,275.2663,275.0539,275.1247,3733.0
2018-01-09 15:30:00,310.92,311.09,310.77,310.9,10045.0,275.107,275.2574,274.9743,275.0893,10045.0
2018-01-09 15:35:00,310.81,311.15,310.81,310.99,11925.0,275.0097,275.3105,275.0097,275.1689,11925.0
2018-01-09 15:40:00,311.01,311.01,310.68,310.68,6962.0,275.1866,275.1866,274.8946,274.8946,6962.0
2018-01-09 15:45:00,310.69,310.74,310.35,310.46,22023.0,274.9035,274.9477,274.6026,274.7,22023.0
2018-01-09 15:50:00,310.46,310.66,310.36,310.51,22830.0,274.7,274.8769,274.6115,274.7442,22830.0
2018-01-09 15:55:00,310.49,310.61,310.3,310.5,52083.0,274.7265,274.8327,274.5584,274.7354,52083.0
2018-01-10 09:30:00,309.34,309.34,308.12,308.56,14174.0,273.709,273.709,272.6295,273.0188,14174.0
2018-01-10 09:35:00,308.84,308.91,308.25,308.49,6094.0,273.2666,273.3285,272.7445,272.9569,6094.0
2018-01-10 09:40:00,308.57,308.67,308.21,308.39,14860.0,273.0277,273.1162,272.7091,272.8684,14860.0
2018-01-10 09:45:00,308.35,308.5,307.04,307.35,4190.0,272.833,272.9657,271.6739,271.9482,4190.0
2018-01-10 09:50:00,307.33,307.82,306.36,307.82,15909.0,271.9305,272.3641,271.0722,272.3641,15909.0
2018-01-10 09:55:00,307.59,308.16,307.58,307.74,5881.0,272.1605,272.6649,272.1517,272.2933,5881.0
2018-01-10 10:00:00,307.94,308.48,307.78,308.16,2396.0,272.4702,272.948,272.3287,272.6649,2396.0
2018-01-10 10:05:00,308.17,308.39,308.02,308.22,10468.0,272.6737,272.8684,272.541,272.718,10468.0
2018-01-10 10:10:00,308.41,308.87,308.34,308.61,4280.0,272.8861,273.2931,272.8242,273.0631,4280.0
2018-01-10 10:15:00,308.73,309.01,308.73,308.9,5918.0,273.1692,273.417,273.1692,273.3197,5918.0
2018-01-10 10:20:00,308.88,309.48,308.76,308.77,7155.0,273.302,273.8329,273.1958,273.2046,7155.0
2018-01-10 10:25:00,308.77,308.81,308.43,308.44,2181.0,273.2046,273.24,272.9038,272.9126,2181.0
2018-01-10 10:30:00,308.46,308.55,307.82,307.82,9885.0,272.9303,273.01,272.3641,272.3641,9885.0
2018-01-10 10:35:00,307.92,308.08,307.57,307.71,4427.0,272.4525,272.5941,272.1429,272.2667,4427.0
2018-01-10 10:40:00,307.87,308.26,307.54,307.55,8908.0,272.4083,272.7534,272.1163,272.1252,8908.0
2018-01-10 10:45:00,307.7,307.98,307.62,307.98,4413.0,272.2579,272.5056,272.1871,272.5056,4413.0
2018-01-10 10:50:00,307.82,307.87,307.26,307.67,3405.0,272.3641,272.4083,271.8686,272.2313,3405.0
2018-01-10 10:55:00,307.75,307.94,307.71,307.76,7554.0,272.3021,272.4702,272.2667,272.311,7554.0
2018-01-10 11:00:00,307.69,307.95,307.61,307.85,3363.0,272.249,272.4791,272.1782,272.3906,3363.0
2018-01-10 11:05:00,307.91,307.91,307.66,307.66,6441.0,272.4437,272.4437,272.2225,272.2225,6441.0
2018-01-10 11:10:00,307.71,307.71,307.56,307.63,1816.0,272.2667,272.2667,272.134,272.1959,1816.0
2018-01-10 11:15:00,307.76,307.84,307.46,307.52,7283.0,272.311,272.3818,272.0455,272.0986,7283.0
2018-01-10 11:20:00,307.52,307.59,307.48,307.56,2777.0,272.0986,272.1605,272.0632,272.134,2777.0
2018-01-10 11:25:00,307.54,307.73,307.41,307.49,6832.0,272.1163,272.2844,272.0013,272.0721,6832.0
2018-01-10 11:30:00,307.41,307.72,307.37,307.63,5965.0,272.0013,272.2756,271.9659,272.1959,5965.0
2018-01-10 11:35:00,307.55,307.86,307.48,307.48,4620.0,272.1252,272.3994,272.0632,272.0632,4620.0
2018-01-10 11:40:00,307.57,307.76,307.5,307.5,3784.0,272.1429,272.311,272.0809,272.0809,3784.0
2018-01-10 11:45:00,307.53,307.93,307.46,307.7,2458.0,272.1075,272.4614,272.0455,272.2579,2458.0
2018-01-10 11:50:00,307.73,308.15,307.72,307.93,11873.0,272.2844,272.656,272.2756,272.4614,11873.0
2018-01-10 11:55:00,307.88,307.91,307.36,307.5,4815.0,272.4171,272.4437,271.957,272.0809,4815.0
2018-01-10 12:00:00,307.53,307.56,307.35,307.42,3443.0,272.1075,272.134,271.9482,272.0101,3443.0
2018-01-10 12:05:00,307.55,307.65,307.39,307.39,5162.0,272.1252,272.2136,271.9836,271.9836,5162.0
2018-01-10 12:10:00,307.48,307.5,307.27,307.37,5217.0,272.0632,272.0809,271.8774,271.9659,5217.0
2018-01-10 12:15:00,307.38,307.64,307.38,307.59,3252.0,271.9747,272.2048,271.9747,272.1605,3252.0
2018-01-10 12:20:00,307.6,307.6,307.52,307.54,4680.0,272.1694,272.1694,272.0986,272.1163,4680.0
2018-01-10 12:25:00,307.5,307.5,307.42,307.48,2754.0,272.0809,272.0809,272.0101,272.0632,2754.0
2018-01-10 12:30:00,307.42,307.65,307.38,307.52,4393.0,272.0101,272.2136,271.9747,272.0986,4393.0
2018-01-10 12:35:00,307.52,307.57,307.49,307.53,700.0,272.0986,272.1429,272.0721,272.1075,700.0
2018-01-10 12:40:00,307.52,307.52,307.41,307.48,3114.0,272.0986,272.0986,272.0013,272.0632,3114.0
2018-01-10 12:45:00,307.46,307.48,307.39,307.47,3505.0,272.0455,272.0632,271.9836,272.0544,3505.0
2018-01-10 12:50:00,307.4,307.44,307.34,307.41,1500.0,271.9924,272.0278,271.9393,272.0013,1500.0
2018-01-10 12:55:00,307.48,307.51,307.41,307.42,2025.0,272.0632,272.0898,272.0013,272.0101,2025.0
2018-01-10 13:00:00,307.42,307.48,307.39,307.45,2725.0,272.0101,272.0632,271.9836,272.0367,2725.0
2018-01-10 13:05:00,307.49,307.49,307.42,307.43,2201.0,272.0721,272.0721,272.0101,272.019,2201.0
2018-01-10 13:10:00,307.41,307.54,307.38,307.39,3468.0,272.0013,272.1163,271.9747,271.9836,3468.0
2018-01-10 13:15:00,307.39,307.59,307.36,307.5,2761.0,271.9836,272.1605,271.957,272.0809,2761.0
2018-01-10 13:20:00,307.56,307.76,307.56,307.59,3980.0,272.134,272.311,272.134,272.1605,3980.0
2018-01-10 13:25:00,307.59,307.62,307.53,307.6,2451.0,272.1605,272.1871,272.1075,272.1694,2451.0
2018-01-10 13:30:00,307.59,307.91,307.58,307.87,4615.0,272.1605,272.4437,272.1517,272.4083,4615.0
2018-01-10 13:35:00,307.93,308.0,307.82,307.87,4093.0,272.4614,272.5233,272.3641,272.4083,4093.0
2018-01-10 13:40:00,307.86,307.88,307.71,307.76,6141.0,272.3994,272.4171,272.2667,272.311,6141.0
2018-01-10 13:45:00,307.76,307.76,307.65,307.66,4466.0,272.311,272.311,272.2136,272.2225,4466.0
2018-01-10 13:50:00,307.69,307.8,307.65,307.8,11746.0,272.249,272.3464,272.2136,272.3464,11746.0
2018-01-10 13:55:00,307.88,308.03,307.85,308.03,923.0,272.4171,272.5499,272.3906,272.5499,923.0
2018-01-10 14:00:00,308.06,308.3,308.05,308.2,3365.0,272.5764,272.7888,272.5676,272.7003,3365.0
2018-01-10 14:05:00,308.17,308.22,307.99,307.99,2386.0,272.6737,272.718,272.5145,272.5145,2386.0
2018-01-10 14:10:00,308.02,308.19,307.81,308.12,9066.0,272.541,272.6914,272.3552,272.6295,9066.0
2018-01-10 14:15:00,308.05,308.3,307.97,308.1,6909.0,272.5676,272.7888,272.4968,272.6118,6909.0
2018-01-10 14:20:00,308.01,308.07,307.86,307.86,2606.0,272.5322,272.5853,272.3994,272.3994,2606.0
2018-01-10 14:25:00,307.97,308.07,307.85,308.06,5044.0,272.4968,272.5853,272.3906,272.5764,5044.0
2018-01-10 14:30:00,307.98,308.18,307.98,308.11,2969.0,272.5056,272.6826,272.5056,272.6207,2969.0
2018-01-10 14:35:00,308.05,308.12,307.87,307.88,2943.0,272.5676,272.6295,272.4083,272.4171,2943.0
2018-01-10 14:40:00,307.95,308.06,307.86,307.91,4195.0,272.4791,272.5764,272.3994,272.4437,4195.0
2018-01-10 14:45:00,307.91,308.17,307.86,308.0,5973.0,272.4437,272.6737,272.3994,272.5233,5973.0
2018-01-10 14:50:00,308.03,308.1,307.96,308.06,4605.0,272.5499,272.6118,272.4879,272.5764,4605.0
2018-01-10 14:55:00,308.07,308.07,307.8,307.87,2765.0,272.5853,272.5853,272.3464,272.4083,2765.0
2018-01-10 15:00:00,307.86,308.09,307.85,308.08,3345.0,272.3994,272.603,272.3906,272.5941,3345.0
2018-01-10 15:05:00,307.93,308.33,307.88,308.24,7252.0,272.4614,272.8153,272.4171,272.7357,7252.0
2018-01-10 15:10:00,308.27,308.28,308.1,308.16,6239.0,272.7622,272.7711,272.6118,272.6649,6239.0
2018-01-10 15:15:00,308.14,308.17,307.9,307.98,2219.0,272.6472,272.6737,272.4348,272.5056,2219.0
2018-01-10 15:20:00,307.99,308.09,307.89,307.93,6879.0,272.5145,272.603,272.426,272.4614,6879.0
2018-01-10 15:25:00,307.95,307.95,307.62,307.67,6691.0,272.4791,272.4791,272.1871,272.2313,6691.0
2018-01-10 15:30:00,307.68,307.85,307.51,307.67,9461.0,272.2402,272.3906,272.0898,272.2313,9461.0
2018-01-10 15:35:00,307.74,307.74,307.43,307.59,7704.0,272.2933,272.2933,272.019,272.1605,7704.0
2018-01-10 15:40:00,307.5,307.64,307.29,307.31,8075.0,272.0809,272.2048,271.8951,271.9128,8075.0
2018-01-10 15:45:00,307.34,307.6,307.26,307.36,12401.0,271.9393,272.1694,271.8686,271.957,12401.0
2018-01-10 15:50:00,307.41,307.54,307.28,307.43,15127.0,272.0013,272.1163,271.8863,272.019,15127.0
2018-01-10 15:55:00,307.43,307.8,307.37,307.56,36115.0,272.019,272.3464,271.9659,272.134,36115.0
2018-01-11 09:30:00,308.88,309.3,308.26,308.55,8461.0,273.302,273.6736,272.7534,273.01,8461.0
2018-01-11 09:35:00,308.8,309.04,308.54,308.85,2925.0,273.2312,273.4435,273.0011,273.2754,2925.0
2018-01-11 09:40:00,308.99,309.39,308.43,308.7,11895.0,273.3993,273.7532,272.9038,273.1427,11895.0
2018-01-11 09:45:00,308.87,308.99,308.6,308.71,3950.0,273.2931,273.3993,273.0542,273.1515,3950.0
2018-01-11 09:50:00,309.09,309.17,308.58,309.04,4342.0,273.4878,273.5586,273.0365,273.4435,4342.0
2018-01-11 09:55:00,308.87,309.67,308.87,309.57,4990.0,273.2931,274.001,273.2931,273.9125,4990.0
2018-01-11 10:00:00,309.67,309.67,309.22,309.56,8252.0,274.001,274.001,273.6028,273.9036,8252.0
2018-01-11 10:05:00,309.47,309.53,309.35,309.41,1430.0,273.824,273.8771,273.7178,273.7709,1430.0
2018-01-11 10:10:00,309.41,309.52,309.17,309.42,5845.0,273.7709,273.8682,273.5586,273.7798,5845.0
2018-01-11 10:15:00,309.38,309.4,309.33,309.35,2210.0,273.7444,273.7621,273.7001,273.7178,2210.0
2018-01-11 10:20:00,309.29,309.41,309.23,309.23,2512.0,273.6647,273.7709,273.6116,273.6116,2512.0
2018-01-11 10:25:00,309.3,309.44,309.27,309.4,4286.0,273.6736,273.7975,273.647,273.7621,4286.0
2018-01-11 10:30:00,309.3,309.42,309.0,309.11,3663.0,273.6736,273.7798,273.4081,273.5055,3663.0
2018-01-11 10:35:00,309.0,309.0,308.62,308.87,1320.0,273.4081,273.4081,273.0719,273.2931,1320.0
2018-01-11 10:40:00,308.72,309.31,308.72,309.19,2256.0,273.1604,273.6824,273.1604,273.5763,2256.0
2018-01-11 10:45:00,309.18,309.26,308.96,308.96,1900.0,273.5674,273.6382,273.3727,273.3727,1900.0
2018-01-11 10:50:00,309.09,309.26,308.98,309.25,3674.0,273.4878,273.6382,273.3904,273.6293,3674.0
2018-01-11 10:55:00,309.2,309.2,308.89,308.93,5308.0,273.5851,273.5851,273.3108,273.3462,5308.0
2018-01-11 11:00:00,309.08,309.53,309.07,309.44,5646.0,273.4789,273.8771,273.4701,273.7975,5646.0
2018-01-11 11:05:00,309.51,309.51,309.18,309.26,5597.0,273.8594,273.8594,273.5674,273.6382,5597.0
2018-01-11 11:10:00,309.26,309.29,309.11,309.11,1505.0,273.6382,273.6647,273.5055,273.5055,1505.0
2018-01-11 11:15:00,309.15,309.16,308.91,309.06,4600.0,273.5409,273.5497,273.3285,273.4612,4600.0
2018-01-11 11:20:00,308.94,309.23,308.94,309.11,5055.0,273.3551,273.6116,273.3551,273.5055,5055.0
2018-01-11 11:25:00,309.06,309.14,308.92,309.04,1348.0,273.4612,273.532,273.3374,273.4435,1348.0
2018-01-11 11:30:00,308.89,309.06,308.88,309.0,2600.0,273.3108,273.4612,273.302,273.4081,2600.0
2018-01-11 11:35:00,309.13,309.42,309.08,309.42,1415.0,273.5232,273.7798,273.4789,273.7798,1415.0
2018-01-11 11:40:00,309.38,309.38,309.11,309.24,1800.0,273.7444,273.7444,273.5055,273.6205,1800.0
2018-01-11 11:45:00,309.31,309.65,309.31,309.48,7135.0,273.6824,273.9833,273.6824,273.8329,7135.0
2018-01-11 11:50:00,309.61,309.64,309.45,309.45,3703.0,273.9479,273.9744,273.8063,273.8063,3703.0
2018-01-11 11:55:00,309.45,309.6,309.43,309.57,1158.0,273.8063,273.939,273.7886,273.9125,1158.0
2018-01-11 12:00:00,309.57,309.59,309.43,309.59,900.0,273.9125,273.9302,273.7886,273.9302,900.0
2018-01-11 12:05:00,309.58,309.65,309.18,309.51,5230.0,273.9213,273.9833,273.5674,273.8594,5230.0
2018-01-11 12:10:00,309.36,309.47,309.3,309.43,2256.0,273.7267,273.824,273.6736,273.7886,2256.0
2018-01-11 12:15:00,309.36,309.4,309.06,309.06,3189.0,273.7267,273.7621,273.4612,273.4612,3189.0
2018-01-11 12:20:00,309.2,309.29,309.0,309.05,5457.0,273.5851,273.6647,273.4081,273.4524,5457.0
2018-01-11 12:25:00,309.22,309.22,308.87,309.06,4528.0,273.6028,273.6028,273.2931,273.4612,4528.0
2018-01-11 12:30:00,309.03,309.4,308.99,309.16,3378.0,273.4347,273.7621,273.3993,273.5497,3378.0
2018-01-11 12:35:00,309.12,309.44,309.1,309.34,3200.0,273.5143,273.7975,273.4966,273.709,3200.0
2018-01-11 12:40:00,309.31,309.53,309.31,309.4,3802.0,273.6824,273.8771,273.6824,273.7621,3802.0
2018-01-11 12:45:00,309.39,309.41,309.19,309.25,3155.0,273.7532,273.7709,273.5763,273.6293,3155.0
2018-01-11 12:50:00,309.31,309.4,309.2,309.27,3500.0,273.6824,273.7621,273.5851,273.647,3500.0
2018-01-11 12:55:00,309.32,309.36,309.3,309.34,1400.0,273.6913,273.7267,273.6736,273.709,1400.0
2018-01-11 13:00:00,309.3,309.3,309.15,309.24,700.0,273.6736,273.6736,273.5409,273.6205,700.0
2018-01-11 13:05:00,309.11,309.22,309.02,309.22,2075.0,273.5055,273.6028,273.4258,273.6028,2075.0
2018-01-11 13:10:00,309.25,309.28,309.19,309.26,2351.0,273.6293,273.6559,273.5763,273.6382,2351.0
2018-01-11 13:15:00,309.24,309.3,309.19,309.25,2500.0,273.6205,273.6736,273.5763,273.6293,2500.0
2018-01-11 13:20:00,309.28,309.3,309.17,309.21,2641.0,273.6559,273.6736,273.5586,273.594,2641.0
2018-01-11 13:25:00,309.33,309.4,309.15,309.26,4770.0,273.7001,273.7621,273.5409,273.6382,4770.0
2018-01-11 13:30:00,309.28,309.37,309.23,309.27,3200.0,273.6559,273.7355,273.6116,273.647,3200.0
2018-01-11 13:35:00,309.27,309.34,309.26,309.31,1200.0,273.647,273.709,273.6382,273.6824,1200.0
2018-01-11 13:40:00,309.23,309.32,309.22,309.31,800.0,273.6116,273.6913,273.6028,273.6824,800.0
2018-01-11 13:45:00,309.26,309.35,309.21,309.21,3066.0,273.6382,273.7178,273.594,273.594,3066.0
2018-01-11 13:50:00,309.21,309.34,309.16,309.16,1900.0,273.594,273.709,273.5497,273.5497,1900.0
2018-01-11 13:55:00,309.15,309.29,309.09,309.19,2228.0,273.5409,273.6647,273.4878,273.5763,2228.0
2018-01-11 14:00:00,309.25,309.28,309.14,309.14,1375.0,273.6293,273.6559,273.532,273.532,1375.0
2018-01-11 14:05:00,309.1,309.24,309.09,309.09,1402.0,273.4966,273.6205,273.4878,273.4878,1402.0
2018-01-11 14:10:00,309.08,309.3,309.08,309.29,1500.0,273.4789,273.6736,273.4789,273.6647,1500.0
2018-01-11 14:15:00,309.2,309.31,309.17,309.22,2920.0,273.5851,273.6824,273.5586,273.6028,2920.0
2018-01-11 14:20:00,309.23,309.38,309.21,309.24,2487.0,273.6116,273.7444,273.594,273.6205,2487.0
2018-01-11 14:25:00,309.31,309.54,309.27,309.49,3400.0,273.6824,273.8859,273.647,273.8417,3400.0
2018-01-11 14:30:00,309.5,309.51,309.43,309.43,955.0,273.8505,273.8594,273.7886,273.7886,955.0
2018-01-11 14:35:00,309.51,309.51,309.43,309.51,900.0,273.8594,273.8594,273.7886,273.8594,900.0
2018-01-11 14:40:00,309.46,309.53,309.42,309.46,3470.0,273.8152,273.8771,273.7798,273.8152,3470.0
2018-01-11 14:45:00,309.42,309.48,309.37,309.39,3878.0,273.7798,273.8329,273.7355,273.7532,3878.0
2018-01-11 14:50:00,309.39,309.44,309.36,309.42,1100.0,273.7532,273.7975,273.7267,273.7798,1100.0
2018-01-11 14:55:00,309.42,309.56,309.42,309.52,2855.0,273.7798,273.9036,273.7798,273.8682,2855.0
2018-01-11 15:00:00,309.45,309.59,309.44,309.54,3400.0,273.8063,273.9302,273.7975,273.8859,3400.0
2018-01-11 15:05:00,309.44,309.55,309.44,309.55,2305.0,273.7975,273.8948,273.7975,273.8948,2305.0
2018-01-11 15:10:00,309.57,309.63,309.51,309.57,4433.0,273.9125,273.9656,273.8594,273.9125,4433.0
2018-01-11 15:15:00,309.53,309.64,309.53,309.59,5469.0,273.8771,273.9744,273.8771,273.9302,5469.0
2018-01-11 15:20:00,309.58,309.58,309.5,309.55,1500.0,273.9213,273.9213,273.8505,273.8948,1500.0
2018-01-11 15:25:00,309.55,309.58,309.41,309.52,5431.0,273.8948,273.9213,273.7709,273.8682,5431.0
2018-01-11 15:30:00,309.49,309.54,309.38,309.46,6527.0,273.8417,273.8859,273.7444,273.8152,6527.0
2018-01-11 15:35:00,309.48,309.54,309.41,309.41,4422.0,273.8329,273.8859,273.7709,273.7709,4422.0
2018-01-11 15:40:00,309.4,309.41,309.3,309.4,3112.0,273.7621,273.7709,273.6736,273.7621,3112.0
2018-01-11 15:45:00,309.41,309.54,309.34,309.54,16180.0,273.7709,273.8859,273.709,273.8859,16180.0
2018-01-11 15:50:00,309.55,309.63,309.46,309.63,12059.0,273.8948,273.9656,273.8152,273.9656,12059.0
2018-01-11 15:55:00,309.64,309.71,309.46,309.54,33035.0,273.9744,274.0364,273.8152,273.8859,33035.0
2018-01-12 09:30:00,310.0,310.38,309.67,309.81,7558.0,274.293,274.6292,274.001,274.1248,7558.0
2018-01-12 09:35:00,310.05,310.58,309.93,310.25,4747.0,274.3372,274.8061,274.231,274.5142,4747.0
2018-01-12 09:40:00,310.35,311.57,310.13,311.0,18198.0,274.6026,275.6821,274.408,275.1778,18198.0
2018-01-12 09:45:00,310.72,311.65,310.71,311.42,6550.0,274.93,275.7529,274.9212,275.5494,6550.0
2018-01-12 09:50:00,311.46,312.54,311.45,312.54,4868.0,275.5848,276.5404,275.5759,276.5404,4868.0
2018-01-12 09:55:00,312.54,312.84,312.42,312.55,4805.0,276.5404,276.8058,276.4342,276.5492,4805.0
2018-01-12 10:00:00,312.57,312.7,312.49,312.55,5819.0,276.5669,276.682,276.4961,276.5492,5819.0
2018-01-12 10:05:00,312.69,312.7,312.33,312.33,5643.0,276.6731,276.682,276.3546,276.3546,5643.0
2018-01-12 10:10:00,312.33,312.41,312.08,312.18,8513.0,276.3546,276.4254,276.1334,276.2219,8513.0
2018-01-12 10:15:00,312.22,312.29,311.97,312.29,6491.0,276.2572,276.3192,276.036,276.3192,6491.0
2018-01-12 10:20:00,312.29,312.61,312.2,312.61,13245.0,276.3192,276.6023,276.2396,276.6023,13245.0
2018-01-12 10:25:00,312.64,312.64,312.25,312.55,7147.0,276.6289,276.6289,276.2838,276.5492,7147.0
2018-01-12 10:30:00,312.45,312.7,312.44,312.55,9720.0,276.4608,276.682,276.4519,276.5492,9720.0
2018-01-12 10:35:00,312.63,312.82,312.47,312.82,13140.0,276.62,276.7881,276.4785,276.7881,13140.0
2018-01-12 10:40:00,312.83,313.4,312.83,313.4,8130.0,276.797,277.3013,276.797,277.3013,8130.0
2018-01-12 10:45:00,313.4,313.63,313.35,313.63,3503.0,277.3013,277.5048,277.2571,277.5048,3503.0
2018-01-12 10:50:00,313.65,314.53,313.61,314.25,6649.0,277.5225,278.3012,277.4871,278.0534,6649.0
2018-01-12 10:55:00,314.66,314.66,314.02,314.21,3933.0,278.4162,278.4162,277.8499,278.018,3933.0
2018-01-12 11:00:00,314.21,314.61,314.21,314.51,6678.0,278.018,278.372,278.018,278.2835,6678.0
2018-01-12 11:05:00,314.51,314.58,314.18,314.41,10990.0,278.2835,278.3454,277.9915,278.195,10990.0
2018-01-12 11:10:00,314.39,314.66,314.35,314.66,4187.0,278.1773,278.4162,278.1419,278.4162,4187.0
2018-01-12 11:15:00,314.68,314.68,314.4,314.54,5179.0,278.4339,278.4339,278.1861,278.31,5179.0
2018-01-12 11:20:00,314.59,314.69,314.5,314.5,4000.0,278.3543,278.4427,278.2746,278.2746,4000.0
2018-01-12 11:25:00,314.58,314.68,314.5,314.57,1100.0,278.3454,278.4339,278.2746,278.3366,1100.0
2018-01-12 11:30:00,314.64,314.69,314.51,314.54,6964.0,278.3985,278.4427,278.2835,278.31,6964.0
2018-01-12 11:35:00,314.52,314.71,314.52,314.71,11165.0,278.2923,278.4604,278.2923,278.4604,11165.0
2018-01-12 11:40:00,314.66,314.75,314.66,314.75,1947.0,278.4162,278.4958,278.4162,278.4958,1947.0
2018-01-12 11:45:00,314.78,315.13,314.78,315.13,4925.0,278.5224,278.8321,278.5224,278.8321,4925.0
2018-01-12 11:50:00,314.92,315.01,314.82,314.87,2127.0,278.6463,278.7259,278.5578,278.602,2127.0
2018-01-12 11:55:00,314.82,315.07,314.82,315.07,1803.0,278.5578,278.779,278.5578,278.779,1803.0
2018-01-12 12:00:00,314.96,315.04,314.87,314.9,2634.0,278.6816,278.7524,278.602,278.6286,2634.0
2018-01-12 12:05:00,314.95,314.99,314.84,314.95,1694.0,278.6728,278.7082,278.5755,278.6728,1694.0
2018-01-12 12:10:00,314.96,314.97,314.76,314.76,4200.0,278.6816,278.6905,278.5047,278.5047,4200.0
2018-01-12 12:15:00,314.69,314.9,314.68,314.7,3320.0,278.4427,278.6286,278.4339,278.4516,3320.0
2018-01-12 12:20:00,314.7,314.97,314.7,314.84,2551.0,278.4516,278.6905,278.4516,278.5755,2551.0
2018-01-12 12:25:00,314.77,314.77,314.64,314.69,1817.0,278.5135,278.5135,278.3985,278.4427,1817.0
2018-01-12 12:30:00,314.62,314.8,314.45,314.79,5798.0,278.3808,278.5401,278.2304,278.5312,5798.0
2018-01-12 12:35:00,314.55,314.56,314.49,314.54,1044.0,278.3189,278.3277,278.2658,278.31,1044.0
2018-01-12 12:40:00,314.45,314.62,314.33,314.43,2376.0,278.2304,278.3808,278.1242,278.2127,2376.0
2018-01-12 12:45:00,314.5,314.51,314.34,314.44,1984.0,278.2746,278.2835,278.1331,278.2215,1984.0
2018-01-12 12:50:00,314.49,314.66,314.38,314.65,2593.0,278.2658,278.4162,278.1684,278.4074,2593.0
2018-01-12 12:55:00,314.68,314.79,314.6,314.7,2296.0,278.4339,278.5312,278.3631,278.4516,2296.0
2018-01-12 13:00:00,314.73,314.96,314.73,314.96,2578.0,278.4781,278.6816,278.4781,278.6816,2578.0
2018-01-12 13:05:00,314.87,314.91,314.81,314.81,1596.0,278.602,278.6374,278.5489,278.5489,1596.0
2018-01-12 13:10:00,314.86,315.03,314.83,314.9,3836.0,278.5932,278.7436,278.5666,278.6286,3836.0
2018-01-12 13:15:00,314.96,315.04,314.8,314.88,2200.0,278.6816,278.7524,278.5401,278.6109,2200.0
2018-01-12 13:20:00,314.82,315.01,314.82,314.89,1100.0,278.5578,278.7259,278.5578,278.6197,1100.0
2018-01-12 13:25:00,314.97,315.0,314.83,315.0,4726.0,278.6905,278.717,278.5666,278.717,4726.0
2018-01-12 13:30:00,314.98,315.08,314.84,314.84,3196.0,278.6993,278.7878,278.5755,278.5755,3196.0
2018-01-12 13:35:00,314.93,314.98,314.87,314.88,1470.0,278.6551,278.6993,278.602,278.6109,1470.0
2018-01-12 13:40:00,314.95,315.09,314.86,315.08,1349.0,278.6728,278.7967,278.5932,278.7878,1349.0
2018-01-12 13:45:00,315.1,315.26,315.1,315.14,3177.0,278.8055,278.9471,278.8055,278.8409,3177.0
2018-01-12 13:50:00,315.21,315.55,315.21,315.48,3306.0,278.9028,279.2037,278.9028,279.1417,3306.0
2018-01-12 13:55:00,315.48,315.54,315.24,315.24,3816.0,279.1417,279.1948,278.9294,278.9294,3816.0
2018-01-12 14:00:00,315.21,315.22,314.91,315.14,4533.0,278.9028,278.9117,278.6374,278.8409,4533.0
2018-01-12 14:05:00,315.24,315.39,315.22,315.38,1439.0,278.9294,279.0621,278.9117,279.0533,1439.0
2018-01-12 14:10:00,315.44,315.45,315.16,315.24,3810.0,279.1064,279.1152,278.8586,278.9294,3810.0
2018-01-12 14:15:00,315.24,315.37,315.06,315.24,4173.0,278.9294,279.0444,278.7701,278.9294,4173.0
2018-01-12 14:20:00,315.27,315.35,315.22,315.27,2200.0,278.9559,279.0267,278.9117,278.9559,2200.0
2018-01-12 14:25:00,315.24,315.51,315.24,315.42,3567.0,278.9294,279.1683,278.9294,279.0887,3567.0
2018-01-12 14:30:00,315.42,315.49,315.28,315.28,3619.0,279.0887,279.1506,278.9648,278.9648,3619.0
2018-01-12 14:35:00,315.21,315.27,315.14,315.27,2842.0,278.9028,278.9559,278.8409,278.9559,2842.0
2018-01-12 14:40:00,315.15,315.16,314.92,315.09,3440.0,278.8498,278.8586,278.6463,278.7967,3440.0
2018-01-12 14:45:00,315.08,315.11,314.94,315.0,2808.0,278.7878,278.8144,278.6639,278.717,2808.0
2018-01-12 14:50:00,314.93,314.97,314.75,314.97,5961.0,278.6551,278.6905,278.4958,278.6905,5961.0
2018-01-12 14:55:00,314.95,315.03,314.84,315.03,2500.0,278.6728,278.7436,278.5755,278.7436,2500.0
2018-01-12 15:00:00,315.07,315.28,315.07,315.19,1700.0,278.779,278.9648,278.779,278.8852,1700.0
2018-01-12 15:05:00,315.33,315.46,315.23,315.46,10100.0,279.009,279.1241,278.9205,279.1241,10100.0
2018-01-12 15:10:00,315.43,315.44,315.13,315.13,6688.0,279.0975,279.1064,278.8321,278.8321,6688.0
2018-01-12 15:15:00,315.14,315.26,315.07,315.11,9662.0,278.8409,278.9471,278.779,278.8144,9662.0
2018-01-12 15:20:00,315.1,315.3,315.1,315.21,3961.0,278.8055,278.9825,278.8055,278.9028,3961.0
2018-01-12 15:25:00,315.25,315.3,315.16,315.16,6801.0,278.9382,278.9825,278.8586,278.8586,6801.0
2018-01-12 15:30:00,315.16,315.34,315.11,315.31,3035.0,278.8586,279.0179,278.8144,278.9913,3035.0
2018-01-12 15:35:00,315.32,315.41,315.27,315.41,8792.0,279.0002,279.0798,278.9559,279.0798,8792.0
2018-01-12 15:40:00,315.45,315.52,315.37,315.52,8346.0,279.1152,279.1771,279.0444,279.1771,8346.0
2018-01-12 15:45:00,315.52,315.71,315.5,315.57,11555.0,279.1771,279.3453,279.1594,279.2214,11555.0
2018-01-12 15:50:00,315.53,315.55,315.09,315.13,11329.0,279.186,279.2037,278.7967,278.8321,11329.0
2018-01-12 15:55:00,315.14,315.22,315.07,315.15,28908.0,278.8409,278.9117,278.779,278.8498,28908.0
2018-01-16 09:30:00,317.42,318.58,316.31,317.88,21463.0,280.8583,281.8847,279.8761,281.2653,21463.0
2018-01-16 09:35:00,317.84,318.7,317.39,318.68,7544.0,281.2299,281.9909,280.8317,281.9732,7544.0
2018-01-16 09:40:00,318.52,318.52,317.42,317.78,8679.0,281.8316,281.8316,280.8583,281.1768,8679.0
2018-01-16 09:45:00,317.72,318.12,317.47,317.9,5970.0,281.1237,281.4777,280.9025,281.283,5970.0
2018-01-16 09:50:00,317.92,318.29,317.55,318.21,18060.0,281.3007,281.6281,280.9733,281.5573,18060.0
2018-01-16 09:55:00,318.2,318.34,317.76,318.09,4115.0,281.5484,281.6723,281.1591,281.4511,4115.0
2018-01-16 10:00:00,318.24,318.24,317.56,317.56,3409.0,281.5838,281.5838,280.9822,280.9822,3409.0
2018-01-16 10:05:00,317.71,317.86,317.4,317.56,5537.0,281.1149,281.2476,280.8406,280.9822,5537.0
2018-01-16 10:10:00,317.71,317.86,317.61,317.85,5252.0,281.1149,281.2476,281.0264,281.2388,5252.0
2018-01-16 10:15:00,317.78,317.98,317.77,317.94,10874.0,281.1768,281.3538,281.168,281.3184,10874.0
2018-01-16 10:20:00,317.95,318.18,317.68,317.71,8688.0,281.3272,281.5308,281.0883,281.1149,8688.0
2018-01-16 10:25:00,317.67,317.99,317.65,317.86,4300.0,281.0795,281.3626,281.0618,281.2476,4300.0
2018-01-16 10:30:00,317.85,318.02,317.62,317.92,6637.0,281.2388,281.3892,281.0353,281.3007,6637.0
2018-01-16 10:35:00,317.93,318.04,317.57,317.92,5707.0,281.3095,281.4069,280.991,281.3007,5707.0
2018-01-16 10:40:00,317.97,318.32,317.95,318.24,12189.0,281.3449,281.6546,281.3272,281.5838,12189.0
2018-01-16 10:45:00,318.24,318.53,318.19,318.22,13411.0,281.5838,281.8404,281.5396,281.5661,13411.0
2018-01-16 10:50:00,318.24,318.28,317.7,317.7,9619.0,281.5838,281.6192,281.106,281.106,9619.0
2018-01-16 10:55:00,317.65,317.7,317.16,317.37,8656.0,281.0618,281.106,280.6282,280.814,8656.0
2018-01-16 11:00:00,317.35,317.39,317.08,317.2,10470.0,280.7964,280.8317,280.5575,280.6636,10470.0
2018-01-16 11:05:00,317.15,317.36,316.9,316.93,8783.0,280.6194,280.8052,280.3982,280.4247,8783.0
2018-01-16 11:10:00,316.87,317.33,316.86,316.92,6123.0,280.3716,280.7787,280.3628,280.4159,6123.0
2018-01-16 11:15:00,316.82,317.12,316.8,317.12,8995.0,280.3274,280.5928,280.3097,280.5928,8995.0
2018-01-16 11:20:00,317.16,317.27,316.85,316.98,2660.0,280.6282,280.7256,280.3539,280.469,2660.0
2018-01-16 11:25:00,316.84,317.52,316.84,317.35,3999.0,280.3451,280.9468,280.3451,280.7964,3999.0
2018-01-16 11:30:00,317.32,317.33,316.92,317.18,2564.0,280.7698,280.7787,280.4159,280.6459,2564.0
2018-01-16 11:35:00,317.21,317.31,317.12,317.25,2250.0,280.6725,280.761,280.5928,280.7079,2250.0
2018-01-16 11:40:00,317.24,317.31,317.05,317.08,1854.0,280.699,280.761,280.5309,280.5575,1854.0
2018-01-16 11:45:00,317.07,317.12,316.87,316.96,2218.0,280.5486,280.5928,280.3716,280.4513,2218.0
2018-01-16 11:50:00,317.0,317.28,316.85,317.08,3955.0,280.4867,280.7344,280.3539,280.5575,3955.0
2018-01-16 11:55:00,316.96,317.54,316.87,317.23,5600.0,280.4513,280.9645,280.3716,280.6902,5600.0
2018-01-16 12:00:00,317.37,317.56,317.22,317.38,2078.0,280.814,280.9822,280.6813,280.8229,2078.0
2018-01-16 12:05:00,317.34,317.34,316.93,317.02,1713.0,280.7875,280.7875,280.4247,280.5044,1713.0
2018-01-16 12:10:00,317.04,317.32,316.96,317.16,2398.0,280.5221,280.7698,280.4513,280.6282,2398.0
2018-01-16 12:15:00,316.94,317.16,316.94,316.94,961.0,280.4336,280.6282,280.4336,280.4336,961.0
2018-01-16 12:20:00,316.93,316.98,316.33,316.4,2340.0,280.4247,280.469,279.8938,279.9558,2340.0
2018-01-16 12:25:00,316.4,316.47,316.27,316.37,1812.0,279.9558,280.0177,279.8408,279.9292,1812.0
2018-01-16 12:30:00,316.29,316.38,316.09,316.22,2247.0,279.8584,279.9381,279.6815,279.7965,2247.0
2018-01-16 12:35:00,316.22,316.58,316.1,316.47,1896.0,279.7965,280.115,279.6903,280.0177,1896.0
2018-01-16 12:40:00,316.52,316.64,316.25,316.25,2244.0,280.062,280.1681,279.8231,279.8231,2244.0
2018-01-16 12:45:00,316.18,316.47,316.18,316.37,1000.0,279.7611,280.0177,279.7611,279.9292,1000.0
2018-01-16 12:50:00,316.52,316.55,316.18,316.31,1289.0,280.062,280.0885,279.7611,279.8761,1289.0
2018-01-16 12:55:00,316.09,316.21,316.08,316.2,604.0,279.6815,279.7877,279.6726,279.7788,604.0
2018-01-16 13:00:00,316.2,316.34,316.16,316.27,2101.0,279.7788,279.9027,279.7434,279.8408,2101.0
2018-01-16 13:05:00,316.19,316.28,316.01,316.27,3324.0,279.77,279.8496,279.6107,279.8408,3324.0
2018-01-16 13:10:00,316.27,316.37,316.14,316.37,3239.0,279.8408,279.9292,279.7257,279.9292,3239.0
2018-01-16 13:15:00,316.22,316.33,316.01,316.33,1948.0,279.7965,279.8938,279.6107,279.8938,1948.0
2018-01-16 13:20:00,316.27,316.32,315.88,315.88,4003.0,279.8408,279.885,279.4957,279.4957,4003.0
2018-01-16 13:25:00,315.87,316.1,315.62,316.07,3231.0,279.4868,279.6903,279.2656,279.6638,3231.0
2018-01-16 13:30:00,316.15,316.18,315.83,316.0,1405.0,279.7346,279.7611,279.4514,279.6019,1405.0
2018-01-16 13:35:00,316.15,316.15,315.76,316.01,2616.0,279.7346,279.7346,279.3895,279.6107,2616.0
2018-01-16 13:40:00,316.09,316.11,315.88,315.92,2521.0,279.6815,279.6992,279.4957,279.5311,2521.0
2018-01-16 13:45:00,315.84,316.12,315.77,316.12,997.0,279.4603,279.708,279.3983,279.708,997.0
2018-01-16 13:50:00,315.96,315.96,315.6,315.6,3543.0,279.5665,279.5665,279.2479,279.2479,3543.0
2018-01-16 13:55:00,315.75,315.75,315.2,315.33,3213.0,279.3806,279.3806,278.894,279.009,3213.0
2018-01-16 14:00:00,315.46,315.46,314.75,314.75,4881.0,279.1241,279.1241,278.4958,278.4958,4881.0
2018-01-16 14:05:00,314.75,315.01,314.69,314.74,6222.0,278.4958,278.7259,278.4427,278.487,6222.0
2018-01-16 14:10:00,314.67,314.78,314.44,314.48,3078.0,278.425,278.5224,278.2215,278.2569,3078.0
2018-01-16 14:15:00,314.42,315.0,314.08,314.31,13449.0,278.2038,278.717,277.903,278.1065,13449.0
2018-01-16 14:20:00,314.27,314.31,313.78,314.11,9978.0,278.0711,278.1065,277.6376,277.9295,9978.0
2018-01-16 14:25:00,313.92,314.25,313.84,314.05,7621.0,277.7614,278.0534,277.6906,277.8765,7621.0
2018-01-16 14:30:00,313.93,314.39,313.93,314.27,8018.0,277.7703,278.1773,277.7703,278.0711,8018.0
2018-01-16 14:35:00,314.29,314.38,313.81,314.01,8394.0,278.0888,278.1684,277.6641,277.8411,8394.0
2018-01-16 14:40:00,313.75,314.14,313.01,313.14,5906.0,277.611,277.9561,276.9563,277.0713,5906.0
2018-01-16 14:45:00,312.87,313.43,312.86,313.43,5082.0,276.8324,277.3279,276.8235,277.3279,5082.0
2018-01-16 14:50:00,313.5,313.53,313.2,313.38,2600.0,277.3898,277.4164,277.1244,277.2836,2600.0
2018-01-16 14:55:00,313.29,313.38,312.94,313.16,3537.0,277.204,277.2836,276.8943,277.089,3537.0
2018-01-16 15:00:00,313.03,313.16,312.73,312.8,10839.0,276.9739,277.089,276.7085,276.7704,10839.0
2018-01-16 15:05:00,312.9,313.16,312.85,313.01,5752.0,276.8589,277.089,276.8147,276.9563,5752.0
2018-01-16 15:10:00,313.06,313.13,312.78,312.78,2679.0,277.0005,277.0624,276.7527,276.7527,2679.0
2018-01-16 15:15:00,312.82,312.82,312.38,312.38,3347.0,276.7881,276.7881,276.3988,276.3988,3347.0
2018-01-16 15:20:00,312.45,312.69,312.38,312.66,2705.0,276.4608,276.6731,276.3988,276.6466,2705.0
2018-01-16 15:25:00,312.71,313.08,312.61,313.04,7461.0,276.6908,277.0182,276.6023,276.9828,7461.0
2018-01-16 15:30:00,312.91,312.95,312.43,312.6,6332.0,276.8678,276.9032,276.4431,276.5935,6332.0
2018-01-16 15:35:00,312.67,313.01,312.67,313.0,16490.0,276.6554,276.9563,276.6554,276.9474,16490.0
2018-01-16 15:40:00,312.99,313.04,312.77,312.96,7385.0,276.9386,276.9828,276.7439,276.912,7385.0
2018-01-16 15:45:00,312.84,312.9,312.61,312.62,10717.0,276.8058,276.8589,276.6023,276.6112,10717.0
2018-01-16 15:50:00,312.58,312.83,312.56,312.66,9683.0,276.5758,276.797,276.5581,276.6466,9683.0
2018-01-16 15:55:00,312.63,312.73,312.33,312.54,34206.0,276.62,276.7085,276.3546,276.5404,34206.0
2018-01-17 09:30:00,314.99,315.93,314.19,315.29,16150.0,278.7082,279.5399,278.0003,278.9736,16150.0
2018-01-17 09:35:00,314.36,315.02,313.84,314.92,2149.0,278.1508,278.7347,277.6906,278.6463,2149.0
2018-01-17 09:40:00,314.53,315.07,313.67,314.39,7050.0,278.3012,278.779,277.5402,278.1773,7050.0
2018-01-17 09:45:00,314.63,314.93,313.6,313.69,5150.0,278.3897,278.6551,277.4783,277.5579,5150.0
2018-01-17 09:50:00,313.97,315.91,313.49,315.32,14693.0,277.8057,279.5222,277.381,279.0002,14693.0
2018-01-17 09:55:00,314.79,315.29,313.32,313.32,2200.0,278.5312,278.9736,277.2305,277.2305,2200.0
2018-01-17 10:00:00,313.84,315.09,313.73,314.63,7012.0,277.6906,278.7967,277.5933,278.3897,7012.0
2018-01-17 10:05:00,315.08,315.99,314.54,315.56,7547.0,278.7878,279.593,278.31,279.2125,7547.0
2018-01-17 10:10:00,315.19,315.3,314.61,315.2,3739.0,278.8852,278.9825,278.372,278.894,3739.0
2018-01-17 10:15:00,315.21,315.52,314.89,315.13,6848.0,278.9028,279.1771,278.6197,278.8321,6848.0
2018-01-17 10:20:00,315.0,315.43,314.81,315.33,6760.0,278.717,279.0975,278.5489,279.009,6760.0
2018-01-17 10:25:00,314.88,315.05,314.73,314.84,3696.0,278.6109,278.7613,278.4781,278.5755,3696.0
2018-01-17 10:30:00,314.84,314.93,314.53,314.87,3792.0,278.5755,278.6551,278.3012,278.602,3792.0
2018-01-17 10:35:00,314.97,315.42,314.87,315.16,5756.0,278.6905,279.0887,278.602,278.8586,5756.0
2018-01-17 10:40:00,315.08,315.3,315.08,315.18,2563.0,278.7878,278.9825,278.7878,278.8763,2563.0
2018-01-17 10:45:00,315.23,315.42,315.16,315.26,11640.0,278.9205,279.0887,278.8586,278.9471,11640.0
2018-01-17 10:50:00,315.18,315.18,314.79,314.89,2269.0,278.8763,278.8763,278.5312,278.6197,2269.0
2018-01-17 10:55:00,314.82,315.18,314.72,315.06,8220.0,278.5578,278.8763,278.4693,278.7701,8220.0
2018-01-17 11:00:00,315.09,315.09,314.74,314.83,6212.0,278.7967,278.7967,278.487,278.5666,6212.0
2018-01-17 11:05:00,314.88,315.54,314.79,315.47,8204.0,278.6109,279.1948,278.5312,279.1329,8204.0
2018-01-17 11:10:00,315.48,315.66,315.33,315.36,4983.0,279.1417,279.301,279.009,279.0356,4983.0
2018-01-17 11:15:00,315.4,315.78,315.31,315.31,13651.0,279.071,279.4072,278.9913,278.9913,13651.0
2018-01-17 11:20:00,315.25,315.57,315.24,315.52,3184.0,278.9382,279.2214,278.9294,279.1771,3184.0
2018-01-17 11:25:00,315.36,315.7,315.2,315.26,9136.0,279.0356,279.3364,278.894,278.9471,9136.0
2018-01-17 11:30:00,315.22,315.63,315.22,315.61,3201.0,278.9117,279.2745,278.9117,279.2568,3201.0
2018-01-17 11:35:00,315.69,315.69,315.51,315.54,1851.0,279.3276,279.3276,279.1683,279.1948,1851.0
2018-01-17 11:40:00,315.43,315.6,315.41,315.41,2800.0,279.0975,279.2479,279.0798,279.0798,2800.0
2018-01-17 11:45:00,315.37,315.49,315.08,315.42,4625.0,279.0444,279.1506,278.7878,279.0887,4625.0
2018-01-17 11:50:00,315.43,315.65,315.36,315.59,2020.0,279.0975,279.2922,279.0356,279.2391,2020.0
2018-01-17 11:55:00,315.31,315.73,315.28,315.54,5162.0,278.9913,279.363,278.9648,279.1948,5162.0
2018-01-17 12:00:00,315.55,315.74,315.42,315.59,3800.0,279.2037,279.3718,279.0887,279.2391,3800.0
2018-01-17 12:05:00,315.59,315.71,315.58,315.59,5150.0,279.2391,279.3453,279.2302,279.2391,5150.0
2018-01-17 12:10:00,315.59,315.73,315.57,315.59,3400.0,279.2391,279.363,279.2214,279.2391,3400.0
2018-01-17 12:15:00,315.52,315.57,315.35,315.56,2010.0,279.1771,279.2214,279.0267,279.2125,2010.0
2018-01-17 12:20:00,315.48,315.91,315.39,315.59,5397.0,279.1417,279.5222,279.0621,279.2391,5397.0
2018-01-17 12:25:00,315.59,315.9,315.56,315.76,5650.0,279.2391,279.5134,279.2125,279.3895,5650.0
2018-01-17 12:30:00,315.73,316.0,315.73,316.0,4039.0,279.363,279.6019,279.363,279.6019,4039.0
2018-01-17 12:35:00,315.86,316.45,315.86,316.43,6674.0,279.478,280.0,279.478,279.9823,6674.0
2018-01-17 12:40:00,316.37,316.56,316.27,316.56,3370.0,279.9292,280.0973,279.8408,280.0973,3370.0
2018-01-17 12:45:00,316.48,316.51,316.3,316.48,2525.0,280.0266,280.0531,279.8673,280.0266,2525.0
2018-01-17 12:50:00,316.51,316.57,316.47,316.47,1401.0,280.0531,280.1062,280.0177,280.0177,1401.0
2018-01-17 12:55:00,316.36,316.46,316.21,316.25,1716.0,279.9204,280.0089,279.7877,279.8231,1716.0
2018-01-17 13:00:00,316.16,316.96,316.14,316.64,4472.0,279.7434,280.4513,279.7257,280.1681,4472.0
2018-01-17 13:05:00,316.54,316.86,316.53,316.86,1485.0,280.0797,280.3628,280.0708,280.3628,1485.0
2018-01-17 13:10:00,316.79,316.85,316.73,316.81,1700.0,280.3009,280.3539,280.2478,280.3186,1700.0
2018-01-17 13:15:00,316.71,316.81,316.52,316.72,2288.0,280.2301,280.3186,280.062,280.2389,2288.0
2018-01-17 13:20:00,316.79,317.09,316.72,316.94,2722.0,280.3009,280.5663,280.2389,280.4336,2722.0
2018-01-17 13:25:00,316.9,317.06,316.87,316.96,1300.0,280.3982,280.5398,280.3716,280.4513,1300.0
2018-01-17 13:30:00,316.93,317.02,316.85,316.85,3743.0,280.4247,280.5044,280.3539,280.3539,3743.0
2018-01-17 13:35:00,316.61,317.19,316.61,317.19,2600.0,280.1416,280.6548,280.1416,280.6548,2600.0
2018-01-17 13:40:00,317.1,317.17,316.91,316.91,1957.0,280.5751,280.6371,280.407,280.407,1957.0
2018-01-17 13:45:00,316.93,316.94,316.56,316.58,1942.0,280.4247,280.4336,280.0973,280.115,1942.0
2018-01-17 13:50:00,316.62,317.0,316.54,316.89,2350.0,280.1504,280.4867,280.0797,280.3893,2350.0
2018-01-17 13:55:00,317.06,317.06,316.87,316.95,2950.0,280.5398,280.5398,280.3716,280.4424,2950.0
2018-01-17 14:00:00,317.0,317.27,316.94,317.27,4052.0,280.4867,280.7256,280.4336,280.7256,4052.0
2018-01-17 14:05:00,317.31,317.49,317.3,317.4,1600.0,280.761,280.9202,280.7521,280.8406,1600.0
2018-01-17 14:10:00,317.39,317.49,317.3,317.31,2775.0,280.8317,280.9202,280.7521,280.761,2775.0
2018-01-17 14:15:00,317.32,317.43,317.25,317.4,4576.0,280.7698,280.8671,280.7079,280.8406,4576.0
2018-01-17 14:20:00,317.39,317.6,317.39,317.6,2131.0,280.8317,281.0176,280.8317,281.0176,2131.0
2018-01-17 14:25:00,317.58,317.63,317.4,317.51,6346.0,280.9999,281.0441,280.8406,280.9379,6346.0
2018-01-17 14:30:00,317.52,317.63,317.48,317.55,3344.0,280.9468,281.0441,280.9114,280.9733,3344.0
2018-01-17 14:35:00,317.5,317.62,317.36,317.36,2461.0,280.9291,281.0353,280.8052,280.8052,2461.0
2018-01-17 14:40:00,317.41,317.59,317.41,317.54,1920.0,280.8494,281.0087,280.8494,280.9645,1920.0
2018-01-17 14:45:00,317.54,317.8,317.47,317.8,2351.0,280.9645,281.1945,280.9025,281.1945,2351.0
2018-01-17 14:50:00,317.72,317.79,317.54,317.54,4144.0,281.1237,281.1857,280.9645,280.9645,4144.0
2018-01-17 14:55:00,317.48,317.63,317.33,317.45,3561.0,280.9114,281.0441,280.7787,280.8848,3561.0
2018-01-17 15:00:00,317.51,317.51,317.2,317.42,2685.0,280.9379,280.9379,280.6636,280.8583,2685.0
2018-01-17 15:05:00,317.46,317.58,317.46,317.57,2133.0,280.8937,280.9999,280.8937,280.991,2133.0
2018-01-17 15:10:00,317.5,317.5,317.39,317.48,1950.0,280.9291,280.9291,280.8317,280.9114,1950.0
2018-01-17 15:15:00,317.4,317.68,317.4,317.59,3634.0,280.8406,281.0883,280.8406,281.0087,3634.0
2018-01-17 15:20:00,317.52,317.68,317.49,317.68,2817.0,280.9468,281.0883,280.9202,281.0883,2817.0
2018-01-17 15:25:00,317.66,317.66,317.51,317.55,3604.0,281.0706,281.0706,280.9379,280.9733,3604.0
2018-01-17 15:30:00,317.51,317.71,317.48,317.51,5921.0,280.9379,281.1149,280.9114,280.9379,5921.0
2018-01-17 15:35:00,317.54,317.72,317.47,317.63,6116.0,280.9645,281.1237,280.9025,281.0441,6116.0
2018-01-17 15:40:00,317.6,317.81,317.6,317.77,6425.0,281.0176,281.2034,281.0176,281.168,6425.0
2018-01-17 15:45:00,317.77,317.77,317.61,317.61,7301.0,281.168,281.168,281.0264,281.0264,7301.0
2018-01-17 15:50:00,317.65,317.66,317.34,317.42,12425.0,281.0618,281.0706,280.7875,280.8583,12425.0
2018-01-17 15:55:00,317.46,317.67,317.38,317.54,24959.0,280.8937,281.0795,280.8229,280.9645,24959.0
2018-01-18 09:30:00,317.5,318.15,317.17,317.91,10705.0,280.9291,281.5042,280.6371,281.2919,10705.0
2018-01-18 09:35:00,317.75,318.7,317.75,317.86,5169.0,281.1503,281.9909,281.1503,281.2476,5169.0
2018-01-18 09:40:00,317.93,317.96,317.32,317.35,4450.0,281.3095,281.3361,280.7698,280.7964,4450.0
2018-01-18 09:45:00,317.33,317.81,317.25,317.78,3500.0,280.7787,281.2034,280.7079,281.1768,3500.0
2018-01-18 09:50:00,317.9,318.12,317.17,317.64,5136.0,281.283,281.4777,280.6371,281.0529,5136.0
2018-01-18 09:55:00,317.37,317.82,317.13,317.13,2700.0,280.814,281.2122,280.6017,280.6017,2700.0
2018-01-18 10:00:00,317.14,317.56,317.07,317.07,3800.0,280.6105,280.9822,280.5486,280.5486,3800.0
2018-01-18 10:05:00,317.0,317.21,316.83,316.83,5023.0,280.4867,280.6725,280.3362,280.3362,5023.0
2018-01-18 10:10:00,316.76,316.77,316.58,316.75,4011.0,280.2743,280.2832,280.115,280.2655,4011.0
2018-01-18 10:15:00,316.62,316.71,316.32,316.32,5850.0,280.1504,280.2301,279.885,279.885,5850.0
2018-01-18 10:20:00,316.27,316.63,316.2,316.48,8094.0,279.8408,280.1593,279.7788,280.0266,8094.0
2018-01-18 10:25:00,316.48,316.88,316.48,316.88,2125.0,280.0266,280.3805,280.0266,280.3805,2125.0
2018-01-18 10:30:00,316.88,317.17,316.61,316.64,6472.0,280.3805,280.6371,280.1416,280.1681,6472.0
2018-01-18 10:35:00,316.66,316.75,316.49,316.54,3569.0,280.1858,280.2655,280.0354,280.0797,3569.0
2018-01-18 10:40:00,316.46,316.78,316.41,316.56,2700.0,280.0089,280.292,279.9646,280.0973,2700.0
2018-01-18 10:45:00,316.55,316.9,316.51,316.82,9341.0,280.0885,280.3982,280.0531,280.3274,9341.0
2018-01-18 10:50:00,316.76,316.78,316.39,316.45,3186.0,280.2743,280.292,279.9469,280.0,3186.0
2018-01-18 10:55:00,316.57,316.57,315.79,315.79,5889.0,280.1062,280.1062,279.416,279.416,5889.0
2018-01-18 11:00:00,315.63,316.28,315.62,316.28,2309.0,279.2745,279.8496,279.2656,279.8496,2309.0
2018-01-18 11:05:00,316.25,316.26,315.75,315.75,3039.0,279.8231,279.8319,279.3806,279.3806,3039.0
2018-01-18 11:10:00,315.82,316.01,315.72,315.81,2400.0,279.4426,279.6107,279.3541,279.4337,2400.0
2018-01-18 11:15:00,315.93,315.98,315.57,315.71,2400.0,279.5399,279.5842,279.2214,279.3453,2400.0
2018-01-18 11:20:00,315.77,316.07,315.5,315.5,8332.0,279.3983,279.6638,279.1594,279.1594,8332.0
2018-01-18 11:25:00,315.59,315.81,315.5,315.61,2300.0,279.2391,279.4337,279.1594,279.2568,2300.0
2018-01-18 11:30:00,315.58,315.64,315.32,315.56,6500.0,279.2302,279.2833,279.0002,279.2125,6500.0
2018-01-18 11:35:00,315.48,315.48,315.11,315.12,5037.0,279.1417,279.1417,278.8144,278.8232,5037.0
2018-01-18 11:40:00,315.19,315.23,314.81,314.92,4812.0,278.8852,278.9205,278.5489,278.6463,4812.0
2018-01-18 11:45:00,315.0,315.08,314.98,314.98,800.0,278.717,278.7878,278.6993,278.6993,800.0
2018-01-18 11:50:00,315.2,315.49,315.2,315.43,2800.0,278.894,279.1506,278.894,279.0975,2800.0
2018-01-18 11:55:00,315.54,315.62,315.42,315.47,1200.0,279.1948,279.2656,279.0887,279.1329,1200.0
2018-01-18 12:00:00,315.39,315.49,315.34,315.47,4300.0,279.0621,279.1506,279.0179,279.1329,4300.0
2018-01-18 12:05:00,315.55,315.58,315.32,315.49,3265.0,279.2037,279.2302,279.0002,279.1506,3265.0
2018-01-18 12:10:00,315.46,315.5,315.4,315.4,1800.0,279.1241,279.1594,279.071,279.071,1800.0
2018-01-18 12:15:00,315.42,315.58,315.42,315.45,2155.0,279.0887,279.2302,279.0887,279.1152,2155.0
2018-01-18 12:20:00,315.46,315.62,315.37,315.61,6800.0,279.1241,279.2656,279.0444,279.2568,6800.0
2018-01-18 12:25:00,315.54,315.84,315.54,315.82,5400.0,279.1948,279.4603,279.1948,279.4426,5400.0
2018-01-18 12:30:00,315.87,316.26,315.79,316.18,11768.0,279.4868,279.8319,279.416,279.7611,11768.0
2018-01-18 12:35:00,316.13,316.19,315.88,316.07,6200.0,279.7169,279.77,279.4957,279.6638,6200.0
2018-01-18 12:40:00,316.06,316.13,315.96,316.13,14112.0,279.6549,279.7169,279.5665,279.7169,14112.0
2018-01-18 12:45:00,316.05,316.29,316.0,316.13,24525.0,279.6461,279.8584,279.6019,279.7169,24525.0
2018-01-18 12:50:00,316.15,316.33,315.98,316.0,11150.0,279.7346,279.8938,279.5842,279.6019,11150.0
2018-01-18 12:55:00,315.96,315.98,315.64,315.64,3653.0,279.5665,279.5842,279.2833,279.2833,3653.0
2018-01-18 13:00:00,315.61,315.65,315.53,315.63,1500.0,279.2568,279.2922,279.186,279.2745,1500.0
2018-01-18 13:05:00,315.58,315.62,315.45,315.49,1700.0,279.2302,279.2656,279.1152,279.1506,1700.0
2018-01-18 13:10:00,315.42,315.59,315.38,315.42,1000.0,279.0887,279.2391,279.0533,279.0887,1000.0
2018-01-18 13:15:00,315.47,315.5,315.46,315.5,1101.0,279.1329,279.1594,279.1241,279.1594,1101.0
2018-01-18 13:20:00,315.5,315.52,315.39,315.48,1760.0,279.1594,279.1771,279.0621,279.1417,1760.0
2018-01-18 13:25:00,315.4,315.46,315.25,315.33,700.0,279.071,279.1241,278.9382,279.009,700.0
2018-01-18 13:30:00,315.32,315.37,315.15,315.15,1762.0,279.0002,279.0444,278.8498,278.8498,1762.0
2018-01-18 13:35:00,315.25,315.3,315.18,315.2,1250.0,278.9382,278.9825,278.8763,278.894,1250.0
2018-01-18 13:40:00,315.19,315.34,315.19,315.2,1100.0,278.8852,279.0179,278.8852,278.894,1100.0
2018-01-18 13:45:00,315.17,315.35,315.17,315.23,1271.0,278.8675,279.0267,278.8675,278.9205,1271.0
2018-01-18 13:50:00,315.15,315.19,314.84,314.9,3185.0,278.8498,278.8852,278.5755,278.6286,3185.0
2018-01-18 13:55:00,314.84,315.3,314.84,315.18,3200.0,278.5755,278.9825,278.5755,278.8763,3200.0
2018-01-18 14:00:00,315.29,315.71,315.21,315.48,3218.0,278.9736,279.3453,278.9028,279.1417,3218.0
2018-01-18 14:05:00,315.46,315.68,315.29,315.68,3554.0,279.1241,279.3187,278.9736,279.3187,3554.0
2018-01-18 14:10:00,315.47,315.66,315.39,315.39,1200.0,279.1329,279.301,279.0621,279.0621,1200.0
2018-01-18 14:15:00,315.4,315.63,315.34,315.35,2500.0,279.071,279.2745,279.0179,279.0267,2500.0
2018-01-18 14:20:00,315.29,315.33,315.17,315.18,6300.0,278.9736,279.009,278.8675,278.8763,6300.0
2018-01-18 14:25:00,315.19,315.26,315.14,315.17,2200.0,278.8852,278.9471,278.8409,278.8675,2200.0
2018-01-18 14:30:00,315.16,315.25,315.1,315.21,3925.0,278.8586,278.9382,278.8055,278.9028,3925.0
2018-01-18 14:35:00,315.07,315.24,314.9,315.02,3324.0,278.779,278.9294,278.6286,278.7347,3324.0
2018-01-18 14:40:00,315.03,315.03,314.88,314.95,1744.0,278.7436,278.7436,278.6109,278.6728,1744.0
2018-01-18 14:45:00,314.92,314.93,314.69,314.7,2892.0,278.6463,278.6551,278.4427,278.4516,2892.0
2018-01-18 14:50:00,314.73,314.81,314.63,314.75,2900.0,278.4781,278.5489,278.3897,278.4958,2900.0
2018-01-18 14:55:00,314.73,314.76,314.6,314.6,1418.0,278.4781,278.5047,278.3631,278.3631,1418.0
2018-01-18 15:00:00,314.58,314.77,314.53,314.7,7232.0,278.3454,278.5135,278.3012,278.4516,7232.0
2018-01-18 15:05:00,314.74,314.84,314.69,314.72,1800.0,278.487,278.5755,278.4427,278.4693,1800.0
2018-01-18 15:10:00,314.85,314.85,314.69,314.69,1982.0,278.5843,278.5843,278.4427,278.4427,1982.0
2018-01-18 15:15:00,314.65,314.72,314.48,314.65,6426.0,278.4074,278.4693,278.2569,278.4074,6426.0
2018-01-18 15:20:00,314.53,314.58,314.52,314.52,900.0,278.3012,278.3454,278.2923,278.2923,900.0
2018-01-18 15:25:00,314.54,314.57,314.31,314.36,3326.0,278.31,278.3366,278.1065,278.1508,3326.0
2018-01-18 15:30:00,314.34,314.34,314.0,314.05,5170.0,278.1331,278.1331,277.8322,277.8765,5170.0
2018-01-18 15:35:00,314.07,314.42,314.02,314.42,8255.0,277.8942,278.2038,277.8499,278.2038,8255.0
2018-01-18 15:40:00,314.42,314.83,314.39,314.69,5458.0,278.2038,278.5666,278.1773,278.4427,5458.0
2018-01-18 15:45:00,314.78,314.78,314.32,314.44,9155.0,278.5224,278.5224,278.1154,278.2215,9155.0
2018-01-18 15:50:00,314.47,314.6,314.41,314.41,9189.0,278.2481,278.3631,278.195,278.195,9189.0
2018-01-18 15:55:00,314.41,314.51,314.26,314.41,23441.0,278.195,278.2835,278.0623,278.195,23441.0
2018-01-19 09:30:00,316.23,316.23,315.13,315.42,82888.0,279.8054,279.8054,278.8321,279.0887,82888.0
2018-01-19 09:35:00,315.95,315.95,314.71,314.75,6700.0,279.5576,279.5576,278.4604,278.4958,6700.0
2018-01-19 09:40:00,314.84,315.44,314.84,315.44,2132.0,278.5755,279.1064,278.5755,279.1064,2132.0
2018-01-19 09:45:00,315.67,317.09,315.59,317.09,9090.0,279.3099,280.5663,279.2391,280.5663,9090.0
2018-01-19 09:50:00,317.09,317.19,316.45,316.45,6117.0,280.5663,280.6548,280.0,280.0,6117.0
2018-01-19 09:55:00,316.38,316.62,316.17,316.62,9925.0,279.9381,280.1504,279.7523,280.1504,9925.0
2018-01-19 10:00:00,316.62,316.64,315.83,315.98,5115.0,280.1504,280.1681,279.4514,279.5842,5115.0
2018-01-19 10:05:00,315.93,316.15,314.69,315.33,9233.0,279.5399,279.7346,278.4427,279.009,9233.0
2018-01-19 10:10:00,315.59,315.91,315.13,315.49,3900.0,279.2391,279.5222,278.8321,279.1506,3900.0
2018-01-19 10:15:00,315.52,315.52,315.07,315.21,2704.0,279.1771,279.1771,278.779,278.9028,2704.0
2018-01-19 10:20:00,315.16,315.75,315.01,315.75,3700.0,278.8586,279.3806,278.7259,279.3806,3700.0
2018-01-19 10:25:00,315.57,316.19,315.52,316.02,4357.0,279.2214,279.77,279.1771,279.6195,4357.0
2018-01-19 10:30:00,316.06,316.3,315.77,315.86,3200.0,279.6549,279.8673,279.3983,279.478,3200.0
2018-01-19 10:35:00,315.67,316.08,315.67,316.04,3300.0,279.3099,279.6726,279.3099,279.6372,3300.0
2018-01-19 10:40:00,315.94,316.06,315.62,315.66,1800.0,279.5488,279.6549,279.2656,279.301,1800.0
2018-01-19 10:45:00,315.65,315.73,315.24,315.24,1195.0,279.2922,279.363,278.9294,278.9294,1195.0
2018-01-19 10:50:00,315.37,315.51,315.26,315.51,3400.0,279.0444,279.1683,278.9471,279.1683,3400.0
2018-01-19 10:55:00,315.46,315.76,315.45,315.76,2100.0,279.1241,279.3895,279.1152,279.3895,2100.0
2018-01-19 11:00:00,315.76,315.92,315.2,315.2,4730.0,279.3895,279.5311,278.894,278.894,4730.0
2018-01-19 11:05:00,315.52,315.71,315.37,315.56,2164.0,279.1771,279.3453,279.0444,279.2125,2164.0
2018-01-19 11:10:00,315.7,315.92,315.69,315.72,1532.0,279.3364,279.5311,279.3276,279.3541,1532.0
2018-01-19 11:15:00,315.7,315.93,315.66,315.93,3305.0,279.3364,279.5399,279.301,279.5399,3305.0
2018-01-19 11:20:00,315.89,316.16,315.89,316.06,7161.0,279.5045,279.7434,279.5045,279.6549,7161.0
2018-01-19 11:25:00,316.02,316.14,315.76,315.8,7231.0,279.6195,279.7257,279.3895,279.4249,7231.0
2018-01-19 11:30:00,315.78,316.05,315.78,315.96,2412.0,279.4072,279.6461,279.4072,279.5665,2412.0
2018-01-19 11:35:00,315.95,316.11,315.82,315.88,1225.0,279.5576,279.6992,279.4426,279.4957,1225.0
2018-01-19 11:40:00,315.94,316.35,315.87,316.29,8740.0,279.5488,279.9115,279.4868,279.8584,8740.0
2018-01-19 11:45:00,316.15,316.2,315.73,315.9,1913.0,279.7346,279.7788,279.363,279.5134,1913.0
2018-01-19 11:50:00,315.82,316.01,315.81,315.94,2996.0,279.4426,279.6107,279.4337,279.5488,2996.0
2018-01-19 11:55:00,315.84,315.92,315.46,315.92,8250.0,279.4603,279.5311,279.1241,279.5311,8250.0
2018-01-19 12:00:00,315.9,316.07,315.78,315.78,4306.0,279.5134,279.6638,279.4072,279.4072,4306.0
2018-01-19 12:05:00,316.0,316.36,316.0,316.25,3160.0,279.6019,279.9204,279.6019,279.8231,3160.0
2018-01-19 12:10:00,316.33,316.78,316.33,316.78,4378.0,279.8938,280.292,279.8938,280.292,4378.0
2018-01-19 12:15:00,316.79,317.0,316.62,316.95,3299.0,280.3009,280.4867,280.1504,280.4424,3299.0
2018-01-19 12:20:00,316.95,317.03,316.62,316.76,9590.0,280.4424,280.5132,280.1504,280.2743,9590.0
2018-01-19 12:25:00,316.72,316.79,316.6,316.7,2282.0,280.2389,280.3009,280.1327,280.2212,2282.0
2018-01-19 12:30:00,316.68,316.71,316.25,316.38,36550.0,280.2035,280.2301,279.8231,279.9381,36550.0
2018-01-19 12:35:00,316.32,316.59,316.32,316.43,3055.0,279.885,280.1239,279.885,279.9823,3055.0
2018-01-19 12:40:00,316.42,316.65,316.42,316.52,2200.0,279.9735,280.177,279.9735,280.062,2200.0
2018-01-19 12:45:00,316.48,316.48,316.13,316.44,5604.0,280.0266,280.0266,279.7169,279.9912,5604.0
2018-01-19 12:50:00,316.54,316.54,316.06,316.17,5850.0,280.0797,280.0797,279.6549,279.7523,5850.0
2018-01-19 12:55:00,316.05,316.22,316.03,316.19,800.0,279.6461,279.7965,279.6284,279.77,800.0
2018-01-19 13:00:00,316.19,316.2,316.01,316.09,2532.0,279.77,279.7788,279.6107,279.6815,2532.0
2018-01-19 13:05:00,315.92,316.13,315.82,316.04,2200.0,279.5311,279.7169,279.4426,279.6372,2200.0
2018-01-19 13:10:00,316.0,316.1,315.93,315.94,3623.0,279.6019,279.6903,279.5399,279.5488,3623.0
2018-01-19 13:15:00,316.04,316.15,315.87,316.15,2600.0,279.6372,279.7346,279.4868,279.7346,2600.0
2018-01-19 13:20:00,316.14,316.21,315.97,316.06,2400.0,279.7257,279.7877,279.5753,279.6549,2400.0
2018-01-19 13:25:00,316.14,316.18,316.0,316.18,2316.0,279.7257,279.7611,279.6019,279.7611,2316.0
2018-01-19 13:30:00,316.12,316.37,316.12,316.28,4608.0,279.708,279.9292,279.708,279.8496,4608.0
2018-01-19 13:35:00,316.24,316.34,316.08,316.16,3455.0,279.8142,279.9027,279.6726,279.7434,3455.0
2018-01-19 13:40:00,316.05,316.35,316.0,316.0,3500.0,279.6461,279.9115,279.6019,279.6019,3500.0
2018-01-19 13:45:00,316.05,316.15,315.97,315.97,2598.0,279.6461,279.7346,279.5753,279.5753,2598.0
2018-01-19 13:50:00,315.97,316.26,315.96,316.17,2920.0,279.5753,279.8319,279.5665,279.7523,2920.0
2018-01-19 13:55:00,316.26,316.39,316.13,316.27,3048.0,279.8319,279.9469,279.7169,279.8408,3048.0
2018-01-19 14:00:00,316.29,316.53,316.2,316.31,5865.0,279.8584,280.0708,279.7788,279.8761,5865.0
2018-01-19 14:05:00,316.19,316.31,316.15,316.2,6131.0,279.77,279.8761,279.7346,279.7788,6131.0
2018-01-19 14:10:00,316.2,316.4,316.2,316.35,5521.0,279.7788,279.9558,279.7788,279.9115,5521.0
2018-01-19 14:15:00,316.37,316.56,316.37,316.48,4869.0,279.9292,280.0973,279.9292,280.0266,4869.0
2018-01-19 14:20:00,316.34,316.57,316.03,316.25,13918.0,279.9027,280.1062,279.6284,279.8231,13918.0
2018-01-19 14:25:00,316.27,316.3,315.58,316.0,34808.0,279.8408,279.8673,279.2302,279.6019,34808.0
2018-01-19 14:30:00,316.08,316.56,316.0,316.46,5733.0,279.6726,280.0973,279.6019,280.0089,5733.0
2018-01-19 14:35:00,316.43,316.47,315.97,316.2,15000.0,279.9823,280.0177,279.5753,279.7788,15000.0
2018-01-19 14:40:00,316.2,316.5,316.2,316.28,4606.0,279.7788,280.0443,279.7788,279.8496,4606.0
2018-01-19 14:45:00,316.36,316.57,316.05,316.44,10117.0,279.9204,280.1062,279.6461,279.9912,10117.0
2018-01-19 14:50:00,316.43,316.5,316.13,316.41,12763.0,279.9823,280.0443,279.7169,279.9646,12763.0
2018-01-19 14:55:00,316.48,316.54,316.21,316.41,8293.0,280.0266,280.0797,279.7877,279.9646,8293.0
2018-01-19 15:00:00,316.43,316.55,316.25,316.5,4105.0,279.9823,280.0885,279.8231,280.0443,4105.0
2018-01-19 15:05:00,316.44,316.54,316.24,316.43,4034.0,279.9912,280.0797,279.8142,279.9823,4034.0
2018-01-19 15:10:00,316.44,316.56,316.28,316.4,4300.0,279.9912,280.0973,279.8496,279.9558,4300.0
2018-01-19 15:15:00,316.39,316.46,316.32,316.42,4665.0,279.9469,280.0089,279.885,279.9735,4665.0
2018-01-19 15:20:00,316.41,316.5,316.24,316.48,8414.0,279.9646,280.0443,279.8142,280.0266,8414.0
2018-01-19 15:25:00,316.49,316.62,316.46,316.55,12651.0,280.0354,280.1504,280.0089,280.0885,12651.0
2018-01-19 15:30:00,316.62,316.68,316.49,316.52,7754.0,280.1504,280.2035,280.0354,280.062,7754.0
2018-01-19 15:35:00,316.55,316.59,316.41,316.41,10744.0,280.0885,280.1239,279.9646,279.9646,10744.0
2018-01-19 15:40:00,316.46,316.51,316.38,316.49,12187.0,280.0089,280.0531,279.9381,280.0354,12187.0
2018-01-19 15:45:00,316.5,316.55,316.4,316.5,16844.0,280.0443,280.0885,279.9558,280.0443,16844.0
2018-01-19 15:50:00,316.5,316.52,316.32,316.38,14701.0,280.0443,280.062,279.885,279.9381,14701.0
2018-01-19 15:55:00,316.42,316.51,316.28,316.4,31834.0,279.9735,280.0531,279.8496,279.9558,31834.0
2018-01-22 09:30:00,316.1,316.2,315.2,316.09,8701.0,279.6903,279.7788,278.894,279.6815,8701.0
2018-01-22 09:35:00,315.56,315.83,314.86,315.22,1700.0,279.2125,279.4514,278.5932,278.9117,1700.0
2018-01-22 09:40:00,314.89,315.19,314.2,314.2,3343.0,278.6197,278.8852,278.0092,278.0092,3343.0
2018-01-22 09:45:00,314.35,314.48,314.08,314.2,3966.0,278.1419,278.2569,277.903,278.0092,3966.0
2018-01-22 09:50:00,314.15,314.24,313.59,313.59,4307.0,277.9649,278.0446,277.4694,277.4694,4307.0
2018-01-22 09:55:00,313.56,314.22,313.56,314.18,4920.0,277.4429,278.0269,277.4429,277.9915,4920.0
2018-01-22 10:00:00,314.0,314.9,313.9,314.9,11627.0,277.8322,278.6286,277.7437,278.6286,11627.0
2018-01-22 10:05:00,314.96,315.2,314.6,314.7,16238.0,278.6816,278.894,278.3631,278.4516,16238.0
2018-01-22 10:10:00,314.69,314.96,314.55,314.96,6122.0,278.4427,278.6816,278.3189,278.6816,6122.0
2018-01-22 10:15:00,314.97,315.69,314.96,315.69,1906.0,278.6905,279.3276,278.6816,279.3276,1906.0
2018-01-22 10:20:00,315.5,315.6,315.27,315.27,5107.0,279.1594,279.2479,278.9559,278.9559,5107.0
2018-01-22 10:25:00,315.2,315.67,315.2,315.62,1915.0,278.894,279.3099,278.894,279.2656,1915.0
2018-01-22 10:30:00,315.71,315.79,315.36,315.55,5109.0,279.3453,279.416,279.0356,279.2037,5109.0
2018-01-22 10:35:00,315.8,315.96,315.55,315.72,7728.0,279.4249,279.5665,279.2037,279.3541,7728.0
2018-01-22 10:40:00,315.62,315.75,315.12,315.12,7272.0,279.2656,279.3806,278.8232,278.8232,7272.0
2018-01-22 10:45:00,315.07,315.34,315.05,315.26,8080.0,278.779,279.0179,278.7613,278.9471,8080.0
2018-01-22 10:50:00,315.27,315.3,314.83,314.96,6003.0,278.9559,278.9825,278.5666,278.6816,6003.0
2018-01-22 10:55:00,314.87,315.0,314.55,314.6,6533.0,278.602,278.717,278.3189,278.3631,6533.0
2018-01-22 11:00:00,314.55,314.55,313.79,313.85,7002.0,278.3189,278.3189,277.6464,277.6995,7002.0
2018-01-22 11:05:00,313.98,314.46,313.98,314.46,3764.0,277.8145,278.2392,277.8145,278.2392,3764.0
2018-01-22 11:10:00,314.28,314.47,314.19,314.23,4150.0,278.08,278.2481,278.0003,278.0357,4150.0
2018-01-22 11:15:00,314.29,314.48,314.27,314.48,2831.0,278.0888,278.2569,278.0711,278.2569,2831.0
2018-01-22 11:20:00,314.44,314.48,314.31,314.42,1950.0,278.2215,278.2569,278.1065,278.2038,1950.0
2018-01-22 11:25:00,314.31,314.32,314.06,314.06,2856.0,278.1065,278.1154,277.8853,277.8853,2856.0
2018-01-22 11:30:00,314.13,314.49,314.01,314.49,2891.0,277.9472,278.2658,277.8411,278.2658,2891.0
2018-01-22 11:35:00,314.46,314.72,314.45,314.72,4744.0,278.2392,278.4693,278.2304,278.4693,4744.0
2018-01-22 11:40:00,314.7,314.87,314.51,314.55,6588.0,278.4516,278.602,278.2835,278.3189,6588.0
2018-01-22 11:45:00,314.57,314.66,314.34,314.5,3869.0,278.3366,278.4162,278.1331,278.2746,3869.0
2018-01-22 11:50:00,314.53,314.75,314.51,314.6,1400.0,278.3012,278.4958,278.2835,278.3631,1400.0
2018-01-22 11:55:00,314.57,315.0,314.56,315.0,4242.0,278.3366,278.717,278.3277,278.717,4242.0
2018-01-22 12:00:00,314.88,314.98,314.75,314.84,1218.0,278.6109,278.6993,278.4958,278.5755,1218.0
2018-01-22 12:05:00,315.05,315.29,315.04,315.07,3393.0,278.7613,278.9736,278.7524,278.779,3393.0
2018-01-22 12:10:00,315.09,315.41,315.09,315.21,3558.0,278.7967,279.0798,278.7967,278.9028,3558.0
2018-01-22 12:15:00,315.26,315.51,315.22,315.51,5000.0,278.9471,279.1683,278.9117,279.1683,5000.0
2018-01-22 12:20:00,315.52,315.9,315.48,315.9,3656.0,279.1771,279.5134,279.1417,279.5134,3656.0
2018-01-22 12:25:00,315.79,315.89,315.71,315.75,5129.0,279.416,279.5045,279.3453,279.3806,5129.0
2018-01-22 12:30:00,315.83,316.0,315.72,315.9,9179.0,279.4514,279.6019,279.3541,279.5134,9179.0
2018-01-22 12:35:00,315.88,315.89,315.77,315.8,2922.0,279.4957,279.5045,279.3983,279.4249,2922.0
2018-01-22 12:40:00,315.86,316.16,315.82,316.14,1965.0,279.478,279.7434,279.4426,279.7257,1965.0
2018-01-22 12:45:00,315.98,316.29,315.96,316.12,1002.0,279.5842,279.8584,279.5665,279.708,1002.0
2018-01-22 12:50:00,316.1,316.58,316.1,316.51,10907.0,279.6903,280.115,279.6903,280.0531,10907.0
2018-01-22 12:55:00,316.5,316.51,316.01,316.15,3412.0,280.0443,280.0531,279.6107,279.7346,3412.0
2018-01-22 13:00:00,316.22,316.22,315.99,316.07,2819.0,279.7965,279.7965,279.593,279.6638,2819.0
2018-01-22 13:05:00,316.0,316.0,315.62,315.62,3344.0,279.6019,279.6019,279.2656,279.2656,3344.0
2018-01-22 13:10:00,315.7,315.84,315.65,315.84,868.0,279.3364,279.4603,279.2922,279.4603,868.0
2018-01-22 13:15:00,315.72,315.87,315.72,315.87,700.0,279.3541,279.4868,279.3541,279.4868,700.0
2018-01-22 13:20:00,315.75,315.9,315.75,315.76,1640.0,279.3806,279.5134,279.3806,279.3895,1640.0
2018-01-22 13:25:00,315.87,316.03,315.87,315.93,4330.0,279.4868,279.6284,279.4868,279.5399,4330.0
2018-01-22 13:30:00,315.92,316.24,315.91,316.17,5837.0,279.5311,279.8142,279.5222,279.7523,5837.0
2018-01-22 13:35:00,316.17,316.32,316.08,316.32,9410.0,279.7523,279.885,279.6726,279.885,9410.0
2018-01-22 13:40:00,316.23,316.35,316.23,316.34,1900.0,279.8054,279.9115,279.8054,279.9027,1900.0
2018-01-22 13:45:00,316.4,316.54,316.37,316.41,10591.0,279.9558,280.0797,279.9292,279.9646,10591.0
2018-01-22 13:50:00,316.44,316.58,316.3,316.3,5060.0,279.9912,280.115,279.8673,279.8673,5060.0
2018-01-22 13:55:00,316.36,316.44,316.27,316.35,4043.0,279.9204,279.9912,279.8408,279.9115,4043.0
2018-01-22 14:00:00,316.37,316.37,315.96,315.96,5800.0,279.9292,279.9292,279.5665,279.5665,5800.0
2018-01-22 14:05:00,316.0,316.07,315.71,315.72,3010.0,279.6019,279.6638,279.3453,279.3541,3010.0
2018-01-22 14:10:00,315.71,315.91,315.67,315.9,7703.0,279.3453,279.5222,279.3099,279.5134,7703.0
2018-01-22 14:15:00,315.86,315.91,315.79,315.86,2819.0,279.478,279.5222,279.416,279.478,2819.0
2018-01-22 14:20:00,315.9,316.03,315.53,315.53,2785.0,279.5134,279.6284,279.186,279.186,2785.0
2018-01-22 14:25:00,315.56,315.77,315.56,315.64,2040.0,279.2125,279.3983,279.2125,279.2833,2040.0
2018-01-22 14:30:00,315.57,315.63,315.33,315.34,1905.0,279.2214,279.2745,279.009,279.0179,1905.0
2018-01-22 14:35:00,315.3,315.3,315.12,315.19,2348.0,278.9825,278.9825,278.8232,278.8852,2348.0
2018-01-22 14:40:00,315.21,315.31,315.21,315.31,2676.0,278.9028,278.9913,278.9028,278.9913,2676.0
2018-01-22 14:45:00,315.23,315.39,315.22,315.28,2300.0,278.9205,279.0621,278.9117,278.9648,2300.0
2018-01-22 14:50:00,315.24,315.35,315.1,315.1,1961.0,278.9294,279.0267,278.8055,278.8055,1961.0
2018-01-22 14:55:00,315.15,315.19,315.0,315.0,4621.0,278.8498,278.8852,278.717,278.717,4621.0
2018-01-22 15:00:00,314.97,315.14,314.9,315.01,3495.0,278.6905,278.8409,278.6286,278.7259,3495.0
2018-01-22 15:05:00,315.02,315.05,314.94,314.99,2200.0,278.7347,278.7613,278.6639,278.7082,2200.0
2018-01-22 15:10:00,314.94,314.98,314.71,314.71,4437.0,278.6639,278.6993,278.4604,278.4604,4437.0
2018-01-22 15:15:00,314.73,314.78,314.4,314.43,7154.0,278.4781,278.5224,278.1861,278.2127,7154.0
2018-01-22 15:20:00,314.47,314.47,314.06,314.06,7093.0,278.2481,278.2481,277.8853,277.8853,7093.0
2018-01-22 15:25:00,314.08,314.29,314.01,314.29,14107.0,277.903,278.0888,277.8411,278.0888,14107.0
2018-01-22 15:30:00,314.32,314.73,314.32,314.69,6895.0,278.1154,278.4781,278.1154,278.4427,6895.0
2018-01-22 15:35:00,314.72,314.81,314.41,314.49,11884.0,278.4693,278.5489,278.195,278.2658,11884.0
2018-01-22 15:40:00,314.5,314.6,314.43,314.53,5544.0,278.2746,278.3631,278.2127,278.3012,5544.0
2018-01-22 15:45:00,314.55,314.83,314.55,314.76,21577.0,278.3189,278.5666,278.3189,278.5047,21577.0
2018-01-22 15:50:00,314.81,314.99,314.67,314.99,21765.0,278.5489,278.7082,278.425,278.7082,21765.0
2018-01-22 15:55:00,314.99,315.31,314.89,315.11,39395.0,278.7082,278.9913,278.6197,278.8144,39395.0
2018-01-23 09:30:00,315.23,315.31,314.64,314.76,8917.0,278.9205,278.9913,278.3985,278.5047,8917.0
2018-01-23 09:35:00,314.87,314.87,314.39,314.59,1870.0,278.602,278.602,278.1773,278.3543,1870.0
2018-01-23 09:40:00,314.44,314.81,314.44,314.73,2190.0,278.2215,278.5489,278.2215,278.4781,2190.0
2018-01-23 09:45:00,314.58,314.75,313.88,313.88,3700.0,278.3454,278.4958,277.726,277.726,3700.0
2018-01-23 09:50:00,313.97,314.21,313.65,313.71,4710.0,277.8057,278.018,277.5225,277.5756,4710.0
2018-01-23 09:55:00,313.71,314.22,312.67,313.82,12843.0,277.5756,278.0269,276.6554,277.673,12843.0
2018-01-23 10:00:00,313.75,313.8,313.3,313.55,5494.0,277.611,277.6553,277.2128,277.4341,5494.0
2018-01-23 10:05:00,313.59,314.19,313.58,314.11,7000.0,277.4694,278.0003,277.4606,277.9295,7000.0
2018-01-23 10:10:00,314.3,314.49,314.1,314.33,2463.0,278.0977,278.2658,277.9207,278.1242,2463.0
2018-01-23 10:15:00,314.42,314.74,314.18,314.28,8199.0,278.2038,278.487,277.9915,278.08,8199.0
2018-01-23 10:20:00,314.17,314.32,313.75,313.97,3825.0,277.9826,278.1154,277.611,277.8057,3825.0
2018-01-23 10:25:00,313.87,314.12,313.78,314.12,1800.0,277.7172,277.9384,277.6376,277.9384,1800.0
2018-01-23 10:30:00,314.03,314.22,313.76,314.13,5024.0,277.8588,278.0269,277.6199,277.9472,5024.0
2018-01-23 10:35:00,314.46,314.46,314.22,314.45,1000.0,278.2392,278.2392,278.0269,278.2304,1000.0
2018-01-23 10:40:00,314.47,314.52,314.32,314.51,2964.0,278.2481,278.2923,278.1154,278.2835,2964.0
2018-01-23 10:45:00,314.3,314.51,314.3,314.46,3921.0,278.0977,278.2835,278.0977,278.2392,3921.0
2018-01-23 10:50:00,314.45,314.47,314.36,314.47,1700.0,278.2304,278.2481,278.1508,278.2481,1700.0
2018-01-23 10:55:00,314.47,314.79,314.36,314.71,4459.0,278.2481,278.5312,278.1508,278.4604,4459.0
2018-01-23 11:00:00,314.67,314.9,314.61,314.65,3400.0,278.425,278.6286,278.372,278.4074,3400.0
2018-01-23 11:05:00,314.75,315.02,314.75,314.88,3900.0,278.4958,278.7347,278.4958,278.6109,3900.0
2018-01-23 11:10:00,314.88,315.35,314.88,315.3,5200.0,278.6109,279.0267,278.6109,278.9825,5200.0
2018-01-23 11:15:00,315.15,315.31,315.01,315.17,7499.0,278.8498,278.9913,278.7259,278.8675,7499.0
2018-01-23 11:20:00,315.09,315.17,315.03,315.03,1000.0,278.7967,278.8675,278.7436,278.7436,1000.0
2018-01-23 11:25:00,315.07,315.33,314.99,314.99,7156.0,278.779,279.009,278.7082,278.7082,7156.0
2018-01-23 11:30:00,315.05,315.3,315.05,315.26,2900.0,278.7613,278.9825,278.7613,278.9471,2900.0
2018-01-23 11:35:00,315.08,315.14,314.61,314.7,5247.0,278.7878,278.8409,278.372,278.4516,5247.0
2018-01-23 11:40:00,314.89,314.89,314.53,314.69,1300.0,278.6197,278.6197,278.3012,278.4427,1300.0
2018-01-23 11:45:00,314.57,314.7,314.57,314.68,1657.0,278.3366,278.4516,278.3366,278.4339,1657.0
2018-01-23 11:50:00,314.68,314.68,314.41,314.42,3146.0,278.4339,278.4339,278.195,278.2038,3146.0
2018-01-23 11:55:00,314.56,314.56,314.37,314.5,3917.0,278.3277,278.3277,278.1596,278.2746,3917.0
2018-01-23 12:00:00,314.36,314.54,314.36,314.47,3800.0,278.1508,278.31,278.1508,278.2481,3800.0
2018-01-23 12:05:00,314.46,314.5,314.16,314.16,3903.0,278.2392,278.2746,277.9738,277.9738,3903.0
2018-01-23 12:10:00,314.16,314.24,313.86,313.86,6844.0,277.9738,278.0446,277.7083,277.7083,6844.0
2018-01-23 12:15:00,314.06,314.15,313.89,314.15,2400.0,277.8853,277.9649,277.7349,277.9649,2400.0
2018-01-23 12:20:00,314.14,314.4,314.14,314.4,3470.0,277.9561,278.1861,277.9561,278.1861,3470.0
2018-01-23 12:25:00,314.39,314.41,314.33,314.4,3230.0,278.1773,278.195,278.1242,278.1861,3230.0
2018-01-23 12:30:00,314.3,314.42,314.25,314.34,1997.0,278.0977,278.2038,278.0534,278.1331,1997.0
2018-01-23 12:35:00,314.39,314.39,314.25,314.3,4187.0,278.1773,278.1773,278.0534,278.0977,4187.0
2018-01-23 12:40:00,314.32,314.44,314.26,314.39,1522.0,278.1154,278.2215,278.0623,278.1773,1522.0
2018-01-23 12:45:00,314.44,314.45,314.35,314.35,1375.0,278.2215,278.2304,278.1419,278.1419,1375.0
2018-01-23 12:50:00,314.34,314.34,313.95,313.97,3307.0,278.1331,278.1331,277.788,277.8057,3307.0
2018-01-23 12:55:00,314.04,314.29,313.95,314.22,1718.0,277.8676,278.0888,277.788,278.0269,1718.0
2018-01-23 13:00:00,314.29,314.37,314.19,314.19,935.0,278.0888,278.1596,278.0003,278.0003,935.0
2018-01-23 13:05:00,314.17,314.23,314.08,314.08,2350.0,277.9826,278.0357,277.903,277.903,2350.0
2018-01-23 13:10:00,314.17,314.17,314.08,314.08,227.0,277.9826,277.9826,277.903,277.903,227.0
2018-01-23 13:15:00,314.09,314.12,313.95,313.95,2100.0,277.9119,277.9384,277.788,277.788,2100.0
2018-01-23 13:20:00,313.89,313.96,313.73,313.96,4024.0,277.7349,277.7968,277.5933,277.7968,4024.0
2018-01-23 13:25:00,313.95,313.96,313.76,313.83,1781.0,277.788,277.7968,277.6199,277.6818,1781.0
2018-01-23 13:30:00,313.82,314.18,313.82,314.12,1910.0,277.673,277.9915,277.673,277.9384,1910.0
2018-01-23 13:35:00,314.04,314.07,313.91,313.93,1550.0,277.8676,277.8942,277.7526,277.7703,1550.0
2018-01-23 13:40:00,314.09,314.29,314.09,314.24,2025.0,277.9119,278.0888,277.9119,278.0446,2025.0
2018-01-23 13:45:00,314.21,314.29,314.08,314.12,1369.0,278.018,278.0888,277.903,277.9384,1369.0
2018-01-23 13:50:00,314.1,314.35,314.1,314.24,1348.0,277.9207,278.1419,277.9207,278.0446,1348.0
2018-01-23 13:55:00,314.22,314.24,314.09,314.21,2535.0,278.0269,278.0446,277.9119,278.018,2535.0
2018-01-23 14:00:00,314.3,314.3,314.13,314.13,2094.0,278.0977,278.0977,277.9472,277.9472,2094.0
2018-01-23 14:05:00,314.21,314.21,313.82,313.82,5128.0,278.018,278.018,277.673,277.673,5128.0
2018-01-23 14:10:00,313.76,313.83,313.5,313.5,5708.0,277.6199,277.6818,277.3898,277.3898,5708.0
2018-01-23 14:15:00,313.4,313.42,313.1,313.28,8403.0,277.3013,277.319,277.0359,277.1952,8403.0
2018-01-23 14:20:00,313.16,313.29,313.1,313.1,2743.0,277.089,277.204,277.0359,277.0359,2743.0
2018-01-23 14:25:00,313.08,313.18,313.0,313.18,2350.0,277.0182,277.1067,276.9474,277.1067,2350.0
2018-01-23 14:30:00,313.27,313.54,313.18,313.33,5667.0,277.1863,277.4252,277.1067,277.2394,5667.0
2018-01-23 14:35:00,313.27,313.67,313.12,313.17,15757.0,277.1863,277.5402,277.0536,277.0978,15757.0
2018-01-23 14:40:00,313.5,313.59,313.18,313.46,5276.0,277.3898,277.4694,277.1067,277.3544,5276.0
2018-01-23 14:45:00,313.47,314.16,313.42,313.93,9846.0,277.3633,277.9738,277.319,277.7703,9846.0
2018-01-23 14:50:00,313.85,314.02,313.68,313.71,1520.0,277.6995,277.8499,277.5491,277.5756,1520.0
2018-01-23 14:55:00,313.71,314.07,313.68,313.95,10123.0,277.5756,277.8942,277.5491,277.788,10123.0
2018-01-23 15:00:00,314.0,314.03,313.8,313.86,20922.0,277.8322,277.8588,277.6553,277.7083,20922.0
2018-01-23 15:05:00,313.87,313.87,313.67,313.67,1876.0,277.7172,277.7172,277.5402,277.5402,1876.0
2018-01-23 15:10:00,313.67,313.89,313.51,313.51,5390.0,277.5402,277.7349,277.3987,277.3987,5390.0
2018-01-23 15:15:00,313.5,313.86,313.37,313.86,8833.0,277.3898,277.7083,277.2748,277.7083,8833.0
2018-01-23 15:20:00,313.77,313.77,313.46,313.46,4023.0,277.6287,277.6287,277.3544,277.3544,4023.0
2018-01-23 15:25:00,313.61,313.69,313.51,313.63,4253.0,277.4871,277.5579,277.3987,277.5048,4253.0
2018-01-23 15:30:00,313.71,313.97,313.67,313.84,6366.0,277.5756,277.8057,277.5402,277.6906,6366.0
2018-01-23 15:35:00,313.88,313.88,313.68,313.68,2739.0,277.726,277.726,277.5491,277.5491,2739.0
2018-01-23 15:40:00,313.65,313.65,313.1,313.28,6109.0,277.5225,277.5225,277.0359,277.1952,6109.0
2018-01-23 15:45:00,313.32,313.78,313.32,313.74,8942.0,277.2305,277.6376,277.2305,277.6022,8942.0
2018-01-23 15:50:00,313.79,313.79,313.49,313.49,9025.0,277.6464,277.6464,277.381,277.381,9025.0
2018-01-23 15:55:00,313.55,313.78,313.41,313.68,36957.0,277.4341,277.6376,277.3102,277.5491,36957.0
2018-01-24 09:30:00,313.45,313.45,312.74,313.08,9969.0,277.3456,277.3456,276.7174,277.0182,9969.0
2018-01-24 09:35:00,312.87,313.81,312.87,313.69,3100.0,276.8324,277.6641,276.8324,277.5579,3100.0
2018-01-24 09:40:00,313.38,313.95,313.19,313.81,7306.0,277.2836,277.788,277.1155,277.6641,7306.0
2018-01-24 09:45:00,313.8,314.63,313.66,314.33,5505.0,277.6553,278.3897,277.5314,278.1242,5505.0
2018-01-24 09:50:00,314.1,314.1,313.6,314.04,8282.0,277.9207,277.9207,277.4783,277.8676,8282.0
2018-01-24 09:55:00,314.12,314.76,313.99,314.48,3393.0,277.9384,278.5047,277.8234,278.2569,3393.0
2018-01-24 10:00:00,314.65,315.31,314.65,315.13,5142.0,278.4074,278.9913,278.4074,278.8321,5142.0
2018-01-24 10:05:00,314.9,316.32,314.54,316.29,10404.0,278.6286,279.885,278.31,279.8584,10404.0
2018-01-24 10:10:00,315.88,315.88,314.98,315.26,5085.0,279.4957,279.4957,278.6993,278.9471,5085.0
2018-01-24 10:15:00,315.18,315.23,314.35,314.5,7574.0,278.8763,278.9205,278.1419,278.2746,7574.0
2018-01-24 10:20:00,314.58,314.85,314.48,314.53,4674.0,278.3454,278.5843,278.2569,278.3012,4674.0
2018-01-24 10:25:00,314.71,314.9,314.25,314.25,9073.0,278.4604,278.6286,278.0534,278.0534,9073.0
2018-01-24 10:30:00,314.48,314.85,314.27,314.48,4500.0,278.2569,278.5843,278.0711,278.2569,4500.0
2018-01-24 10:35:00,314.79,315.12,314.68,315.12,2330.0,278.5312,278.8232,278.4339,278.8232,2330.0
2018-01-24 10:40:00,315.18,315.23,314.76,314.83,1839.0,278.8763,278.9205,278.5047,278.5666,1839.0
2018-01-24 10:45:00,315.0,315.31,315.0,315.3,1900.0,278.717,278.9913,278.717,278.9825,1900.0
2018-01-24 10:50:00,315.13,315.7,315.12,315.25,3333.0,278.8321,279.3364,278.8232,278.9382,3333.0
2018-01-24 10:55:00,315.12,315.37,315.07,315.19,4477.0,278.8232,279.0444,278.779,278.8852,4477.0
2018-01-24 11:00:00,315.27,315.32,315.0,315.14,10441.0,278.9559,279.0002,278.717,278.8409,10441.0
2018-01-24 11:05:00,315.02,315.17,314.78,314.78,6520.0,278.7347,278.8675,278.5224,278.5224,6520.0
2018-01-24 11:10:00,314.86,314.86,314.01,314.01,2403.0,278.5932,278.5932,277.8411,277.8411,2403.0
2018-01-24 11:15:00,314.14,314.14,313.86,313.87,3699.0,277.9561,277.9561,277.7083,277.7172,3699.0
2018-01-24 11:20:00,313.93,314.01,313.03,313.12,11668.0,277.7703,277.8411,276.9739,277.0536,11668.0
2018-01-24 11:25:00,313.0,313.74,313.0,313.74,6100.0,276.9474,277.6022,276.9474,277.6022,6100.0
2018-01-24 11:30:00,313.4,313.58,312.89,313.38,5400.0,277.3013,277.4606,276.8501,277.2836,5400.0
2018-01-24 11:35:00,313.56,313.79,313.22,313.22,3350.0,277.4429,277.6464,277.1421,277.1421,3350.0
2018-01-24 11:40:00,313.5,314.01,313.24,314.01,6790.0,277.3898,277.8411,277.1598,277.8411,6790.0
2018-01-24 11:45:00,314.12,314.45,313.95,314.16,4749.0,277.9384,278.2304,277.788,277.9738,4749.0
2018-01-24 11:50:00,313.85,314.5,313.84,314.5,2237.0,277.6995,278.2746,277.6906,278.2746,2237.0
2018-01-24 11:55:00,314.62,314.82,314.35,314.56,2032.0,278.3808,278.5578,278.1419,278.3277,2032.0
2018-01-24 12:00:00,314.15,314.4,313.95,314.26,5600.0,277.9649,278.1861,277.788,278.0623,5600.0
2018-01-24 12:05:00,314.2,314.54,314.16,314.35,2100.0,278.0092,278.31,277.9738,278.1419,2100.0
2018-01-24 12:10:00,314.13,314.55,314.13,314.38,3544.0,277.9472,278.3189,277.9472,278.1684,3544.0
2018-01-24 12:15:00,314.23,314.26,313.3,313.8,5480.0,278.0357,278.0623,277.2128,277.6553,5480.0
2018-01-24 12:20:00,313.89,313.89,313.14,313.15,3617.0,277.7349,277.7349,277.0713,277.0801,3617.0
2018-01-24 12:25:00,313.32,313.69,313.11,313.67,3861.0,277.2305,277.5579,277.0447,277.5402,3861.0
2018-01-24 12:30:00,313.52,313.8,313.49,313.56,5035.0,277.4075,277.6553,277.381,277.4429,5035.0
2018-01-24 12:35:00,313.56,313.93,313.41,313.42,3888.0,277.4429,277.7703,277.3102,277.319,3888.0
2018-01-24 12:40:00,313.28,313.61,313.03,313.36,6504.0,277.1952,277.4871,276.9739,277.2659,6504.0
2018-01-24 12:45:00,313.44,313.44,312.67,313.28,5047.0,277.3367,277.3367,276.6554,277.1952,5047.0
2018-01-24 12:50:00,313.28,313.51,313.14,313.34,3101.0,277.1952,277.3987,277.0713,277.2482,3101.0
2018-01-24 12:55:00,313.23,313.33,313.14,313.33,800.0,277.1509,277.2394,277.0713,277.2394,800.0
2018-01-24 13:00:00,313.37,313.68,313.3,313.36,4097.0,277.2748,277.5491,277.2128,277.2659,4097.0
2018-01-24 13:05:00,313.49,313.69,313.22,313.31,3028.0,277.381,277.5579,277.1421,277.2217,3028.0
2018-01-24 13:10:00,313.2,313.29,312.88,312.95,4922.0,277.1244,277.204,276.8412,276.9032,4922.0
2018-01-24 13:15:00,313.03,313.14,312.79,312.97,2510.0,276.9739,277.0713,276.7616,276.9209,2510.0
2018-01-24 13:20:00,312.93,313.29,312.77,313.11,4332.0,276.8855,277.204,276.7439,277.0447,4332.0
2018-01-24 13:25:00,313.35,313.48,312.95,313.15,4310.0,277.2571,277.3721,276.9032,277.0801,4310.0
2018-01-24 13:30:00,313.2,313.63,313.12,313.63,6950.0,277.1244,277.5048,277.0536,277.5048,6950.0
2018-01-24 13:35:00,313.62,313.75,312.98,313.46,8500.0,277.496,277.611,276.9297,277.3544,8500.0
2018-01-24 13:40:00,313.41,313.56,313.21,313.42,4906.0,277.3102,277.4429,277.1332,277.319,4906.0
2018-01-24 13:45:00,313.43,313.74,313.42,313.51,2900.0,277.3279,277.6022,277.319,277.3987,2900.0
2018-01-24 13:50:00,313.75,313.84,313.63,313.71,3000.0,277.611,277.6906,277.5048,277.5756,3000.0
2018-01-24 13:55:00,313.74,313.74,313.04,313.43,7003.0,277.6022,277.6022,276.9828,277.3279,7003.0
2018-01-24 14:00:00,313.41,313.76,313.4,313.67,5255.0,277.3102,277.6199,277.3013,277.5402,5255.0
2018-01-24 14:05:00,313.75,313.93,313.55,313.55,4500.0,277.611,277.7703,277.4341,277.4341,4500.0
2018-01-24 14:10:00,313.61,313.89,313.59,313.59,3830.0,277.4871,277.7349,277.4694,277.4694,3830.0
2018-01-24 14:15:00,313.78,313.99,313.58,313.84,4876.0,277.6376,277.8234,277.4606,277.6906,4876.0
2018-01-24 14:20:00,313.9,313.93,313.75,313.75,5092.0,277.7437,277.7703,277.611,277.611,5092.0
2018-01-24 14:25:00,313.69,313.89,313.58,313.88,7451.0,277.5579,277.7349,277.4606,277.726,7451.0
2018-01-24 14:30:00,313.86,314.0,313.58,313.91,7795.0,277.7083,277.8322,277.4606,277.7526,7795.0
2018-01-24 14:35:00,313.89,314.0,313.78,313.93,4145.0,277.7349,277.8322,277.6376,277.7703,4145.0
2018-01-24 14:40:00,313.93,313.98,313.63,313.72,3892.0,277.7703,277.8145,277.5048,277.5845,3892.0
2018-01-24 14:45:00,313.83,313.97,313.7,313.83,5709.0,277.6818,277.8057,277.5668,277.6818,5709.0
2018-01-24 14:50:00,313.93,313.93,313.65,313.74,2330.0,277.7703,277.7703,277.5225,277.6022,2330.0
2018-01-24 14:55:00,313.81,314.15,313.8,314.1,6802.0,277.6641,277.9649,277.6553,277.9207,6802.0
2018-01-24 15:00:00,314.07,314.08,313.73,313.82,6992.0,277.8942,277.903,277.5933,277.673,6992.0
2018-01-24 15:05:00,313.75,313.86,313.38,313.44,8047.0,277.611,277.7083,277.2836,277.3367,8047.0
2018-01-24 15:10:00,313.42,313.56,313.27,313.36,5770.0,277.319,277.4429,277.1863,277.2659,5770.0
2018-01-24 15:15:00,313.32,313.62,313.27,313.5,5664.0,277.2305,277.496,277.1863,277.3898,5664.0
2018-01-24 15:20:00,313.5,313.64,313.48,313.59,3100.0,277.3898,277.5137,277.3721,277.4694,3100.0
2018-01-24 15:25:00,313.54,313.88,313.47,313.85,7475.0,277.4252,277.726,277.3633,277.6995,7475.0
2018-01-24 15:30:00,313.83,313.83,313.57,313.76,14959.0,277.6818,277.6818,277.4517,277.6199,14959.0
2018-01-24 15:35:00,313.77,314.1,313.77,314.1,11232.0,277.6287,277.9207,277.6287,277.9207,11232.0
2018-01-24 15:40:00,314.09,314.45,313.9,314.44,12611.0,277.9119,278.2304,277.7437,278.2215,12611.0
2018-01-24 15:45:00,314.4,314.42,313.9,314.12,29060.0,278.1861,278.2038,277.7437,277.9384,29060.0
2018-01-24 15:50:00,314.03,314.13,313.53,313.75,41373.0,277.8588,277.9472,277.4164,277.611,41373.0
2018-01-24 15:55:00,313.75,314.0,313.27,313.46,72482.0,277.611,277.8322,277.1863,277.3544,72482.0
2018-01-25 09:30:00,316.74,318.63,314.47,317.9,53936.0,280.2566,281.9289,278.2481,281.283,53936.0
2018-01-25 09:35:00,317.78,320.91,317.25,320.69,28192.0,281.1768,283.9463,280.7079,283.7516,28192.0
2018-01-25 09:40:00,320.29,320.5,318.67,319.23,14600.0,283.3977,283.5835,281.9643,282.4598,14600.0
2018-01-25 09:45:00,319.3,321.1,318.96,321.1,17907.0,282.5217,284.1144,282.2209,284.1144,17907.0
2018-01-25 09:50:00,321.1,323.66,320.67,323.38,32944.0,284.1144,286.3795,283.7339,286.1318,32944.0
2018-01-25 09:55:00,323.38,323.73,320.18,321.32,28375.0,286.1318,286.4415,283.3004,284.3091,28375.0
2018-01-25 10:00:00,321.39,321.61,319.99,320.19,15820.0,284.371,284.5657,283.1323,283.3092,15820.0
2018-01-25 10:05:00,320.35,320.8,318.84,319.4,10166.0,283.4508,283.849,282.1147,282.6102,10166.0
2018-01-25 10:10:00,319.56,320.39,319.33,319.93,10085.0,282.7518,283.4862,282.5483,283.0792,10085.0
2018-01-25 10:15:00,319.74,321.0,319.69,321.0,5986.0,282.9111,284.0259,282.8668,284.0259,5986.0
2018-01-25 10:20:00,321.19,321.99,320.14,320.76,14322.0,284.194,284.9019,283.265,283.8136,14322.0
2018-01-25 10:25:00,320.75,321.77,320.74,321.53,4401.0,283.8047,284.7072,283.7959,284.4949,4401.0
2018-01-25 10:30:00,321.52,321.8,321.12,321.47,7951.0,284.486,284.7338,284.1321,284.4418,7951.0
2018-01-25 10:35:00,321.59,321.71,320.74,320.77,4533.0,284.548,284.6542,283.7959,283.8224,4533.0
2018-01-25 10:40:00,320.88,321.59,320.88,321.24,6711.0,283.9198,284.548,283.9198,284.2383,6711.0
2018-01-25 10:45:00,321.37,321.68,320.87,320.87,8670.0,284.3533,284.6276,283.9109,283.9109,8670.0
2018-01-25 10:50:00,321.15,321.72,321.14,321.63,6370.0,284.1587,284.663,284.1498,284.5834,6370.0
2018-01-25 10:55:00,321.79,321.84,321.12,321.13,9393.0,284.7249,284.7692,284.1321,284.141,9393.0
2018-01-25 11:00:00,321.12,321.12,319.54,319.54,5500.0,284.1321,284.1321,282.7341,282.7341,5500.0
2018-01-25 11:05:00,320.25,321.21,319.91,320.83,12656.0,283.3623,284.2117,283.0615,283.8755,12656.0
2018-01-25 11:10:00,321.0,321.74,320.75,321.58,9656.0,284.0259,284.6807,283.8047,284.5391,9656.0
2018-01-25 11:15:00,321.43,322.26,321.34,322.02,16971.0,284.4064,285.1408,284.3268,284.9284,16971.0
2018-01-25 11:20:00,321.98,322.96,321.91,322.91,10337.0,284.8931,285.7602,284.8311,285.7159,10337.0
2018-01-25 11:25:00,322.65,322.96,322.58,322.95,9227.0,285.4859,285.7602,285.4239,285.7513,9227.0
2018-01-25 11:30:00,322.71,323.22,322.48,322.98,31391.0,285.539,285.9902,285.3355,285.7779,31391.0
2018-01-25 11:35:00,323.0,324.54,323.0,324.4,14271.0,285.7956,287.1582,285.7956,287.0343,14271.0
2018-01-25 11:40:00,324.61,324.69,323.84,324.38,13862.0,287.2201,287.2909,286.5388,287.0166,13862.0
2018-01-25 11:45:00,324.35,324.79,323.8,324.79,11496.0,286.9901,287.3794,286.5034,287.3794,11496.0
2018-01-25 11:50:00,324.8,324.95,324.02,324.27,8670.0,287.3882,287.521,286.6981,286.9193,8670.0
2018-01-25 11:55:00,324.76,325.79,324.66,325.02,16137.0,287.3528,288.2642,287.2644,287.5829,16137.0
2018-01-25 12:00:00,324.98,325.36,324.97,325.25,9637.0,287.5475,287.8837,287.5387,287.7864,9637.0
2018-01-25 12:05:00,325.2,325.48,325.01,325.42,4181.0,287.7422,287.9899,287.574,287.9368,4181.0
2018-01-25 12:10:00,325.4,325.75,325.06,325.06,17566.0,287.9191,288.2288,287.6183,287.6183,17566.0
2018-01-25 12:15:00,325.14,325.4,324.57,325.37,8394.0,287.6891,287.9191,287.1847,287.8926,8394.0
2018-01-25 12:20:00,325.32,325.99,325.32,325.52,10411.0,287.8483,288.4412,287.8483,288.0253,10411.0
2018-01-25 12:25:00,325.24,325.94,325.24,325.78,3340.0,287.7776,288.3969,287.7776,288.2554,3340.0
2018-01-25 12:30:00,325.48,325.59,324.95,325.17,7740.0,287.9899,288.0872,287.521,287.7156,7740.0
2018-01-25 12:35:00,325.3,325.35,324.9,325.1,5118.0,287.8306,287.8749,287.4767,287.6537,5118.0
2018-01-25 12:40:00,325.08,325.5,325.06,325.31,4200.0,287.636,288.0076,287.6183,287.8395,4200.0
2018-01-25 12:45:00,325.31,325.75,325.06,325.64,11339.0,287.8395,288.2288,287.6183,288.1315,11339.0
2018-01-25 12:50:00,325.42,325.61,324.94,325.5,6523.0,287.9368,288.1049,287.5121,288.0076,6523.0
2018-01-25 12:55:00,325.27,325.46,325.07,325.13,5540.0,287.8041,287.9722,287.6271,287.6802,5540.0
2018-01-25 13:00:00,325.34,325.8,324.68,325.54,13109.0,287.866,288.273,287.2821,288.043,13109.0
2018-01-25 13:05:00,325.67,325.87,325.46,325.7,9050.0,288.158,288.335,287.9722,288.1846,9050.0
2018-01-25 13:10:00,325.72,325.72,324.8,324.8,4600.0,288.2023,288.2023,287.3882,287.3882,4600.0
2018-01-25 13:15:00,324.84,325.39,324.1,325.23,7868.0,287.4236,287.9103,286.7689,287.7687,7868.0
2018-01-25 13:20:00,325.1,325.42,324.2,324.53,7900.0,287.6537,287.9368,286.8573,287.1493,7900.0
2018-01-25 13:25:00,324.18,325.07,324.0,324.4,14939.0,286.8396,287.6271,286.6804,287.0343,14939.0
2018-01-25 13:30:00,324.4,324.95,324.03,324.44,6819.0,287.0343,287.521,286.7069,287.0697,6819.0
2018-01-25 13:35:00,324.77,325.01,324.34,324.97,10378.0,287.3617,287.574,286.9812,287.5387,10378.0
2018-01-25 13:40:00,324.98,325.38,324.62,325.1,13064.0,287.5475,287.9014,287.229,287.6537,13064.0
2018-01-25 13:45:00,324.99,325.22,324.37,325.13,5900.0,287.5563,287.7599,287.0078,287.6802,5900.0
2018-01-25 13:50:00,325.21,325.35,324.78,325.22,8453.0,287.751,287.8749,287.3705,287.7599,8453.0
2018-01-25 13:55:00,325.17,325.22,324.83,325.0,3695.0,287.7156,287.7599,287.4148,287.5652,3695.0
2018-01-25 14:00:00,325.15,325.15,324.71,324.99,5909.0,287.6979,287.6979,287.3086,287.5563,5909.0
2018-01-25 14:05:00,324.97,325.79,324.8,325.34,9058.0,287.5387,288.2642,287.3882,287.866,9058.0
2018-01-25 14:10:00,325.53,325.8,324.82,325.15,11203.0,288.0341,288.273,287.4059,287.6979,11203.0
2018-01-25 14:15:00,324.91,325.4,324.8,325.0,4305.0,287.4856,287.9191,287.3882,287.5652,4305.0
2018-01-25 14:20:00,325.12,325.8,325.12,325.5,9053.0,287.6714,288.273,287.6714,288.0076,9053.0
2018-01-25 14:25:00,325.65,325.65,325.2,325.21,4842.0,288.1403,288.1403,287.7422,287.751,4842.0
2018-01-25 14:30:00,325.29,325.54,325.18,325.37,10561.0,287.8218,288.043,287.7245,287.8926,10561.0
2018-01-25 14:35:00,325.51,325.63,324.81,324.81,17108.0,288.0165,288.1226,287.3971,287.3971,17108.0
2018-01-25 14:40:00,324.88,324.94,324.64,324.81,6497.0,287.459,287.5121,287.2467,287.3971,6497.0
2018-01-25 14:45:00,324.81,324.92,324.38,324.6,13776.0,287.3971,287.4944,287.0166,287.2113,13776.0
2018-01-25 14:50:00,324.67,324.76,324.36,324.55,9431.0,287.2732,287.3528,286.9989,287.167,9431.0
2018-01-25 14:55:00,324.62,324.85,324.35,324.45,14042.0,287.229,287.4325,286.9901,287.0785,14042.0
2018-01-25 15:00:00,324.52,324.68,324.36,324.5,13007.0,287.1405,287.2821,286.9989,287.1228,13007.0
2018-01-25 15:05:00,324.41,324.58,323.47,323.61,5668.0,287.0432,287.1936,286.2114,286.3353,5668.0
2018-01-25 15:10:00,323.53,323.8,323.46,323.57,5895.0,286.2645,286.5034,286.2026,286.2999,5895.0
2018-01-25 15:15:00,323.56,324.07,323.46,324.07,11778.0,286.2911,286.7423,286.2026,286.7423,11778.0
2018-01-25 15:20:00,324.1,324.4,324.03,324.23,7538.0,286.7689,287.0343,286.7069,286.8839,7538.0
2018-01-25 15:25:00,324.35,324.6,324.22,324.39,6346.0,286.9901,287.2113,286.875,287.0255,6346.0
2018-01-25 15:30:00,324.34,324.6,324.33,324.43,15724.0,286.9812,287.2113,286.9724,287.0609,15724.0
2018-01-25 15:35:00,324.53,325.19,324.35,325.18,18961.0,287.1493,287.7333,286.9901,287.7245,18961.0
2018-01-25 15:40:00,325.05,325.46,324.97,325.34,15401.0,287.6094,287.9722,287.5387,287.866,15401.0
2018-01-25 15:45:00,325.36,325.61,325.33,325.48,17901.0,287.8837,288.1049,287.8572,287.9899,17901.0
2018-01-25 15:50:00,325.5,325.51,324.82,324.83,24883.0,288.0076,288.0165,287.4059,287.4148,24883.0
2018-01-25 15:55:00,324.89,325.27,324.84,325.09,36774.0,287.4679,287.8041,287.4236,287.6448,36774.0
2018-01-26 09:30:00,326.08,327.81,325.17,327.81,25729.0,288.5208,290.0515,287.7156,290.0515,25729.0
2018-01-26 09:35:00,325.86,326.69,325.31,325.67,10331.0,288.3261,289.0605,287.8395,288.158,10331.0
2018-01-26 09:40:00,325.9,325.9,323.62,325.41,8517.0,288.3615,288.3615,286.3441,287.928,8517.0
2018-01-26 09:45:00,325.49,326.5,325.3,325.98,8415.0,287.9988,288.8924,287.8306,288.4323,8415.0
2018-01-26 09:50:00,325.55,326.16,325.18,326.16,9672.0,288.0518,288.5916,287.7245,288.5916,9672.0
2018-01-26 09:55:00,325.93,326.48,325.81,326.24,11042.0,288.3881,288.8747,288.2819,288.6624,11042.0
2018-01-26 10:00:00,326.4,328.25,326.37,327.14,12770.0,288.8039,290.4408,288.7774,289.4587,12770.0
2018-01-26 10:05:00,327.33,328.0,327.1,327.99,5065.0,289.6268,290.2196,289.4233,290.2108,5065.0
2018-01-26 10:10:00,327.74,329.03,327.64,328.01,9455.0,289.9896,291.131,289.9011,290.2285,9455.0
2018-01-26 10:15:00,328.35,329.32,327.79,328.88,3803.0,290.5293,291.3876,290.0338,290.9983,3803.0
2018-01-26 10:20:00,328.73,328.95,328.58,328.76,3294.0,290.8656,291.0602,290.7328,290.8921,3294.0
2018-01-26 10:25:00,328.74,329.07,328.57,329.0,16944.0,290.8744,291.1664,290.724,291.1045,16944.0
2018-01-26 10:30:00,328.91,329.0,328.7,328.88,5676.0,291.0248,291.1045,290.839,290.9983,5676.0
2018-01-26 10:35:00,328.78,328.84,328.32,328.84,18167.0,290.9098,290.9629,290.5028,290.9629,18167.0
2018-01-26 10:40:00,328.56,329.08,328.56,328.77,2507.0,290.7151,291.1752,290.7151,290.901,2507.0
2018-01-26 10:45:00,328.75,328.75,327.87,327.98,12574.0,290.8833,290.8833,290.1046,290.2019,12574.0
2018-01-26 10:50:00,327.99,329.15,327.99,329.01,12117.0,290.2108,291.2372,290.2108,291.1133,12117.0
2018-01-26 10:55:00,328.88,329.63,328.88,329.51,6222.0,290.9983,291.6619,290.9983,291.5557,6222.0
2018-01-26 11:00:00,329.44,329.96,329.37,329.74,12834.0,291.4938,291.9539,291.4318,291.7592,12834.0
2018-01-26 11:05:00,329.72,329.99,329.49,329.66,5290.0,291.7415,291.9804,291.538,291.6884,5290.0
2018-01-26 11:10:00,329.88,330.59,329.66,330.09,11157.0,291.8831,292.5113,291.6884,292.0689,11157.0
2018-01-26 11:15:00,330.09,330.83,330.09,330.83,3512.0,292.0689,292.7237,292.0689,292.7237,3512.0
2018-01-26 11:20:00,330.94,330.94,330.31,330.54,16892.0,292.821,292.821,292.2636,292.4671,16892.0
2018-01-26 11:25:00,330.47,330.67,330.33,330.63,6364.0,292.4051,292.5821,292.2813,292.5467,6364.0
2018-01-26 11:30:00,330.8,330.82,330.29,330.56,5810.0,292.6971,292.7148,292.2459,292.4848,5810.0
2018-01-26 11:35:00,330.54,330.54,330.2,330.26,4003.0,292.4671,292.4671,292.1662,292.2193,4003.0
2018-01-26 11:40:00,330.35,330.42,330.0,330.33,8800.0,292.299,292.3609,291.9893,292.2813,8800.0
2018-01-26 11:45:00,330.33,330.41,329.87,330.06,6048.0,292.2813,292.3521,291.8742,292.0424,6048.0
2018-01-26 11:50:00,330.04,330.04,329.71,329.82,5701.0,292.0247,292.0247,291.7327,291.83,5701.0
2018-01-26 11:55:00,329.73,330.14,329.73,330.07,2770.0,291.7504,292.1131,291.7504,292.0512,2770.0
2018-01-26 12:00:00,329.96,330.05,329.32,329.32,6427.0,291.9539,292.0335,291.3876,291.3876,6427.0
2018-01-26 12:05:00,329.48,330.04,329.48,329.57,4964.0,291.5292,292.0247,291.5292,291.6088,4964.0
2018-01-26 12:10:00,329.57,329.68,329.25,329.48,6676.0,291.6088,291.7061,291.3257,291.5292,6676.0
2018-01-26 12:15:00,329.54,330.06,329.54,329.98,1000.0,291.5823,292.0424,291.5823,291.9716,1000.0
2018-01-26 12:20:00,330.11,330.35,329.84,330.25,6141.0,292.0866,292.299,291.8477,292.2105,6141.0
2018-01-26 12:25:00,330.24,330.63,330.07,330.47,3890.0,292.2016,292.5467,292.0512,292.4051,3890.0
2018-01-26 12:30:00,330.53,330.89,330.42,330.73,6288.0,292.4582,292.7768,292.3609,292.6352,6288.0
2018-01-26 12:35:00,330.7,331.23,330.69,331.06,3521.0,292.6086,293.0776,292.5998,292.9272,3521.0
2018-01-26 12:40:00,331.08,331.46,331.08,331.46,8503.0,292.9449,293.2811,292.9449,293.2811,8503.0
2018-01-26 12:45:00,331.38,331.82,331.28,331.51,10914.0,293.2103,293.5996,293.1218,293.3253,10914.0
2018-01-26 12:50:00,331.56,331.89,331.5,331.77,6287.0,293.3696,293.6616,293.3165,293.5554,6287.0
2018-01-26 12:55:00,331.76,331.81,331.24,331.48,3939.0,293.5466,293.5908,293.0864,293.2988,3939.0
2018-01-26 13:00:00,331.54,331.79,331.54,331.79,1936.0,293.3519,293.5731,293.3519,293.5731,1936.0
2018-01-26 13:05:00,331.66,331.75,331.05,331.05,6901.0,293.4581,293.5377,292.9183,292.9183,6901.0
2018-01-26 13:10:00,331.02,331.02,330.68,330.85,5520.0,292.8918,292.8918,292.591,292.7414,5520.0
2018-01-26 13:15:00,330.82,331.0,330.75,330.84,8735.0,292.7148,292.8741,292.6529,292.7325,8735.0
2018-01-26 13:20:00,330.97,331.18,330.97,331.13,1715.0,292.8475,293.0334,292.8475,292.9891,1715.0
2018-01-26 13:25:00,331.03,331.33,331.01,331.21,20049.0,292.9006,293.1661,292.8829,293.0599,20049.0
2018-01-26 13:30:00,331.26,331.6,330.98,331.37,11715.0,293.1041,293.405,292.8564,293.2015,11715.0
2018-01-26 13:35:00,331.38,331.86,331.26,331.86,6301.0,293.2103,293.635,293.1041,293.635,6301.0
2018-01-26 13:40:00,331.76,331.91,331.57,331.77,10691.0,293.5466,293.6793,293.3784,293.5554,10691.0
2018-01-26 13:45:00,331.75,332.19,331.73,332.19,15896.0,293.5377,293.927,293.52,293.927,15896.0
2018-01-26 13:50:00,332.12,332.29,331.94,332.29,8530.0,293.8651,294.0155,293.7058,294.0155,8530.0
2018-01-26 13:55:00,332.34,332.47,331.63,331.9,12374.0,294.0597,294.1748,293.4315,293.6704,12374.0
2018-01-26 14:00:00,331.8,332.04,331.76,332.0,12695.0,293.5819,293.7943,293.5466,293.7589,12695.0
2018-01-26 14:05:00,331.98,332.18,331.84,332.18,20041.0,293.7412,293.9182,293.6173,293.9182,20041.0
2018-01-26 14:10:00,332.18,332.35,332.13,332.35,18777.0,293.9182,294.0686,293.8739,294.0686,18777.0
2018-01-26 14:15:00,332.32,332.5,332.32,332.47,7855.0,294.042,294.2013,294.042,294.1748,7855.0
2018-01-26 14:20:00,332.43,332.81,332.42,332.81,11446.0,294.1394,294.4756,294.1305,294.4756,11446.0
2018-01-26 14:25:00,332.81,333.14,332.77,333.04,20155.0,294.4756,294.7676,294.4402,294.6791,20155.0
2018-01-26 14:30:00,333.09,333.76,333.06,333.61,31969.0,294.7234,295.3162,294.6968,295.1835,31969.0
2018-01-26 14:35:00,333.59,333.64,333.26,333.61,20700.0,295.1658,295.21,294.8738,295.1835,20700.0
2018-01-26 14:40:00,333.59,333.66,333.37,333.37,10486.0,295.1658,295.2277,294.9711,294.9711,10486.0
2018-01-26 14:45:00,333.44,334.0,333.44,333.97,5081.0,295.033,295.5285,295.033,295.502,5081.0
2018-01-26 14:50:00,334.02,334.02,333.03,333.11,8772.0,295.5462,295.5462,294.6703,294.7411,8772.0
2018-01-26 14:55:00,333.03,333.48,333.03,333.48,5155.0,294.6703,295.0684,294.6703,295.0684,5155.0
2018-01-26 15:00:00,333.42,333.5,333.04,333.27,10232.0,295.0153,295.0861,294.6791,294.8826,10232.0
2018-01-26 15:05:00,333.32,333.42,333.22,333.28,3545.0,294.9269,295.0153,294.8384,294.8915,3545.0
2018-01-26 15:10:00,333.35,333.7,333.35,333.6,10178.0,294.9534,295.2631,294.9534,295.1746,10178.0
2018-01-26 15:15:00,333.67,334.94,333.67,334.67,20312.0,295.2366,296.3603,295.2366,296.1214,20312.0
2018-01-26 15:20:00,334.79,335.03,334.5,334.88,24906.0,296.2275,296.4399,295.9709,296.3072,24906.0
2018-01-26 15:25:00,334.94,335.02,334.42,334.65,15994.0,296.3603,296.4311,295.9002,296.1037,15994.0
2018-01-26 15:30:00,334.67,335.16,334.59,334.81,18672.0,296.1214,296.5549,296.0506,296.2452,18672.0
2018-01-26 15:35:00,334.87,335.45,334.87,335.45,16528.0,296.2983,296.8115,296.2983,296.8115,16528.0
2018-01-26 15:40:00,335.43,335.57,335.09,335.23,22888.0,296.7938,296.9177,296.493,296.6169,22888.0
2018-01-26 15:45:00,335.23,335.35,334.93,335.27,21548.0,296.6169,296.723,296.3514,296.6523,21548.0
2018-01-26 15:50:00,335.22,335.31,334.95,335.03,22025.0,296.608,296.6876,296.3691,296.4399,22025.0
2018-01-26 15:55:00,335.07,335.4,334.49,335.05,57585.0,296.4753,296.7673,295.9621,296.4576,57585.0
2018-01-29 09:30:00,336.0,337.73,336.0,336.94,20435.0,297.2982,298.8289,297.2982,298.1299,20435.0
2018-01-29 09:35:00,336.83,337.75,335.05,337.75,10008.0,298.0326,298.8466,296.4576,298.8466,10008.0
2018-01-29 09:40:00,337.29,339.31,337.29,338.9,13211.0,298.4396,300.2269,298.4396,299.8641,13211.0
2018-01-29 09:45:00,338.88,338.94,338.01,338.67,14022.0,299.8464,299.8995,299.0767,299.6606,14022.0
2018-01-29 09:50:00,338.82,339.98,337.76,339.98,13653.0,299.7934,300.8197,298.8554,300.8197,13653.0
2018-01-29 09:55:00,339.91,339.91,339.45,339.68,9428.0,300.7578,300.7578,300.3508,300.5543,9428.0
2018-01-29 10:00:00,339.51,339.65,338.8,338.9,12753.0,300.4039,300.5277,299.7757,299.8641,12753.0
2018-01-29 10:05:00,338.9,339.24,338.56,338.83,16033.0,299.8641,300.165,299.5633,299.8022,16033.0
2018-01-29 10:10:00,338.99,339.19,337.66,337.66,23805.0,299.9438,300.1207,298.767,298.767,23805.0
2018-01-29 10:15:00,337.61,337.9,337.28,337.74,9419.0,298.7227,298.9793,298.4307,298.8378,9419.0
2018-01-29 10:20:00,337.65,337.74,337.05,337.54,10699.0,298.7581,298.8378,298.2272,298.6608,10699.0
2018-01-29 10:25:00,337.57,337.57,336.76,337.25,9474.0,298.6873,298.6873,297.9706,298.4042,9474.0
2018-01-29 10:30:00,337.24,337.51,337.1,337.44,7138.0,298.3953,298.6342,298.2715,298.5723,7138.0
2018-01-29 10:35:00,337.43,337.48,336.53,337.0,8550.0,298.5635,298.6077,297.7671,298.183,8550.0
2018-01-29 10:40:00,337.11,337.29,336.75,336.76,10633.0,298.2803,298.4396,297.9618,297.9706,10633.0
2018-01-29 10:45:00,336.75,337.02,336.25,336.79,33428.0,297.9618,298.2007,297.5194,297.9972,33428.0
2018-01-29 10:50:00,336.79,337.48,336.65,337.41,17863.0,297.9972,298.6077,297.8733,298.5458,17863.0
2018-01-29 10:55:00,337.27,337.67,337.22,337.4,23333.0,298.4219,298.7758,298.3776,298.5369,23333.0
2018-01-29 11:00:00,337.5,337.82,337.25,337.74,25751.0,298.6254,298.9085,298.4042,298.8378,25751.0
2018-01-29 11:05:00,337.53,337.76,336.73,336.73,4144.0,298.6519,298.8554,297.9441,297.9441,4144.0
2018-01-29 11:10:00,336.69,336.88,336.13,336.44,7749.0,297.9087,298.0768,297.4132,297.6875,7749.0
2018-01-29 11:15:00,336.38,336.82,336.26,336.54,15411.0,297.6344,298.0237,297.5282,297.776,15411.0
2018-01-29 11:20:00,336.5,336.59,336.36,336.55,4855.0,297.7406,297.8202,297.6167,297.7848,4855.0
2018-01-29 11:25:00,336.35,337.3,336.03,337.23,12007.0,297.6079,298.4484,297.3247,298.3865,12007.0
2018-01-29 11:30:00,337.25,337.42,336.88,337.42,7487.0,298.4042,298.5546,298.0768,298.5546,7487.0
2018-01-29 11:35:00,337.54,337.54,336.92,337.24,9995.0,298.6608,298.6608,298.1122,298.3953,9995.0
2018-01-29 11:40:00,337.18,337.52,337.07,337.47,7562.0,298.3423,298.6431,298.2449,298.5989,7562.0
2018-01-29 11:45:00,337.32,337.96,337.32,337.74,6764.0,298.4661,299.0324,298.4661,298.8378,6764.0
2018-01-29 11:50:00,337.77,339.0,337.71,338.65,16463.0,298.8643,299.9526,298.8112,299.6429,16463.0
2018-01-29 11:55:00,338.79,339.0,338.59,338.84,22676.0,299.7668,299.9526,299.5898,299.811,22676.0
2018-01-29 12:00:00,338.86,339.09,338.0,338.28,24106.0,299.8287,300.0323,299.0678,299.3156,24106.0
2018-01-29 12:05:00,338.09,338.49,337.72,337.72,4538.0,299.1474,299.5014,298.8201,298.8201,4538.0
2018-01-29 12:10:00,337.73,338.76,337.67,338.76,14175.0,298.8289,299.7403,298.7758,299.7403,14175.0
2018-01-29 12:15:00,338.56,339.09,338.45,339.03,9006.0,299.5633,300.0323,299.466,299.9792,9006.0
2018-01-29 12:20:00,339.01,339.27,338.73,338.9,22500.0,299.9615,300.1915,299.7137,299.8641,22500.0
2018-01-29 12:25:00,338.78,339.21,338.78,339.0,6365.0,299.758,300.1384,299.758,299.9526,6365.0
2018-01-29 12:30:00,339.0,339.14,338.82,338.98,9566.0,299.9526,300.0765,299.7934,299.9349,9566.0
2018-01-29 12:35:00,338.96,339.21,338.88,339.12,7798.0,299.9172,300.1384,299.8464,300.0588,7798.0
2018-01-29 12:40:00,339.04,339.18,338.88,339.07,9161.0,299.988,300.1119,299.8464,300.0146,9161.0
2018-01-29 12:45:00,338.87,339.12,338.76,339.0,2400.0,299.8376,300.0588,299.7403,299.9526,2400.0
2018-01-29 12:50:00,339.0,340.47,338.97,340.35,12759.0,299.9526,301.2533,299.9261,301.1471,12759.0
2018-01-29 12:55:00,340.21,341.26,340.0,340.49,13502.0,301.0232,301.9523,300.8374,301.271,13502.0
2018-01-29 13:00:00,340.56,340.56,340.19,340.35,3497.0,301.3329,301.3329,301.0056,301.1471,3497.0
2018-01-29 13:05:00,340.37,340.7,340.08,340.14,9702.0,301.1648,301.4568,300.9082,300.9613,9702.0
2018-01-29 13:10:00,340.05,340.19,339.57,339.59,3115.0,300.8817,301.0056,300.457,300.4747,3115.0
2018-01-29 13:15:00,339.74,340.42,339.72,339.92,7442.0,300.6074,301.2091,300.5897,300.7667,7442.0
2018-01-29 13:20:00,339.86,340.04,339.63,339.91,3320.0,300.7136,300.8728,300.5101,300.7578,3320.0
2018-01-29 13:25:00,339.81,340.12,339.68,340.06,4500.0,300.6693,300.9436,300.5543,300.8905,4500.0
2018-01-29 13:30:00,340.07,340.07,339.78,339.84,5293.0,300.8994,300.8994,300.6428,300.6959,5293.0
2018-01-29 13:35:00,339.92,340.31,339.87,339.95,9779.0,300.7667,301.1117,300.7224,300.7932,9779.0
2018-01-29 13:40:00,339.82,340.17,339.82,339.87,4600.0,300.6782,300.9879,300.6782,300.7224,4600.0
2018-01-29 13:45:00,339.78,340.1,339.67,339.84,6800.0,300.6428,300.9259,300.5454,300.6959,6800.0
2018-01-29 13:50:00,339.86,340.18,339.85,340.18,8440.0,300.7136,300.9967,300.7047,300.9967,8440.0
2018-01-29 13:55:00,340.15,340.42,339.75,339.87,7965.0,300.9702,301.2091,300.6162,300.7224,7965.0
2018-01-29 14:00:00,339.83,340.16,339.76,339.81,9268.0,300.687,300.979,300.6251,300.6693,9268.0
2018-01-29 14:05:00,339.81,340.07,339.51,339.51,8070.0,300.6693,300.8994,300.4039,300.4039,8070.0
2018-01-29 14:10:00,339.58,339.62,338.97,339.27,6092.0,300.4658,300.5012,299.9261,300.1915,6092.0
2018-01-29 14:15:00,339.22,339.23,338.85,338.97,4006.0,300.1473,300.1561,299.8199,299.9261,4006.0
2018-01-29 14:20:00,338.85,338.98,338.66,338.66,3507.0,299.8199,299.9349,299.6518,299.6518,3507.0
2018-01-29 14:25:00,338.75,339.05,338.38,338.5,5902.0,299.7314,299.9969,299.404,299.5102,5902.0
2018-01-29 14:30:00,338.76,338.76,338.32,338.48,4207.0,299.7403,299.7403,299.3509,299.4925,4207.0
2018-01-29 14:35:00,338.47,338.78,338.38,338.55,5831.0,299.4837,299.758,299.404,299.5545,5831.0
2018-01-29 14:40:00,338.54,338.62,338.18,338.59,67882.0,299.5456,299.6164,299.2271,299.5898,67882.0
2018-01-29 14:45:00,338.51,339.15,338.51,339.15,8428.0,299.5191,300.0853,299.5191,300.0853,8428.0
2018-01-29 14:50:00,339.11,339.21,338.74,339.21,7979.0,300.0499,300.1384,299.7226,300.1384,7979.0
2018-01-29 14:55:00,339.21,339.58,339.1,339.57,5448.0,300.1384,300.4658,300.0411,300.457,5448.0
2018-01-29 15:00:00,339.48,339.58,339.34,339.58,3500.0,300.3773,300.4658,300.2535,300.4658,3500.0
2018-01-29 15:05:00,339.44,339.5,339.12,339.27,16410.0,300.3419,300.395,300.0588,300.1915,16410.0
2018-01-29 15:10:00,339.42,339.61,339.38,339.46,6620.0,300.3242,300.4924,300.2888,300.3596,6620.0
2018-01-29 15:15:00,339.57,339.76,339.44,339.54,7646.0,300.457,300.6251,300.3419,300.4304,7646.0
2018-01-29 15:20:00,339.55,339.55,339.21,339.32,12549.0,300.4393,300.4393,300.1384,300.2358,12549.0
2018-01-29 15:25:00,339.25,339.25,338.84,338.91,7323.0,300.1738,300.1738,299.811,299.873,7323.0
2018-01-29 15:30:00,338.85,339.31,338.79,339.12,17959.0,299.8199,300.2269,299.7668,300.0588,17959.0
2018-01-29 15:35:00,339.06,339.2,338.88,338.99,9251.0,300.0057,300.1296,299.8464,299.9438,9251.0
2018-01-29 15:40:00,338.89,339.05,338.6,338.95,16181.0,299.8553,299.9969,299.5987,299.9084,16181.0
2018-01-29 15:45:00,338.87,338.98,338.45,338.76,31596.0,299.8376,299.9349,299.466,299.7403,31596.0
2018-01-29 15:50:00,338.74,338.97,338.71,338.96,42506.0,299.7226,299.9261,299.696,299.9172,42506.0
2018-01-29 15:55:00,338.95,339.2,338.35,338.35,76964.0,299.9084,300.1296,299.3775,299.3775,76964.0
2018-01-30 09:30:00,335.28,338.87,335.28,337.34,31963.0,296.6611,299.8376,296.6611,298.4838,31963.0
2018-01-30 09:35:00,337.09,338.52,337.09,337.85,67579.0,298.2626,299.5279,298.2626,298.9351,67579.0
2018-01-30 09:40:00,337.84,337.85,336.05,336.31,21586.0,298.9262,298.9351,297.3424,297.5725,21586.0
2018-01-30 09:45:00,336.54,336.85,335.36,335.65,17452.0,297.776,298.0503,296.7319,296.9885,17452.0
2018-01-30 09:50:00,335.51,335.79,334.1,334.83,18677.0,296.8646,297.1124,295.617,296.2629,18677.0
2018-01-30 09:55:00,334.73,335.27,334.58,335.01,10145.0,296.1745,296.6523,296.0417,296.4222,10145.0
2018-01-30 10:00:00,335.16,335.33,334.77,334.99,14277.0,296.5549,296.7053,296.2098,296.4045,14277.0
2018-01-30 10:05:00,334.88,335.0,333.51,334.14,27150.0,296.3072,296.4134,295.095,295.6524,27150.0
2018-01-30 10:10:00,334.05,334.46,333.9,334.46,19568.0,295.5728,295.9356,295.4401,295.9356,19568.0
2018-01-30 10:15:00,334.52,334.56,333.65,333.65,37728.0,295.9886,296.024,295.2189,295.2189,37728.0
2018-01-30 10:20:00,334.0,334.09,333.7,333.9,6705.0,295.5285,295.6082,295.2631,295.4401,6705.0
2018-01-30 10:25:00,333.9,334.39,333.53,334.39,9135.0,295.4401,295.8736,295.1127,295.8736,9135.0
2018-01-30 10:30:00,334.5,335.11,334.18,335.07,14144.0,295.9709,296.5107,295.6878,296.4753,14144.0
2018-01-30 10:35:00,335.01,335.33,334.85,335.24,8089.0,296.4222,296.7053,296.2806,296.6257,8089.0
2018-01-30 10:40:00,335.24,335.64,334.9,335.49,13536.0,296.6257,296.9796,296.3249,296.8469,13536.0
2018-01-30 10:45:00,335.44,335.65,335.44,335.55,6539.0,296.8027,296.9885,296.8027,296.9,6539.0
2018-01-30 10:50:00,335.53,336.0,335.5,335.66,7913.0,296.8823,297.2982,296.8558,296.9973,7913.0
2018-01-30 10:55:00,335.57,335.81,335.41,335.44,5183.0,296.9177,297.1301,296.7761,296.8027,5183.0
2018-01-30 11:00:00,335.44,336.05,335.35,335.89,23171.0,296.8027,297.3424,296.723,297.2008,23171.0
2018-01-30 11:05:00,335.94,335.98,335.68,335.94,4968.0,297.2451,297.2805,297.015,297.2451,4968.0
2018-01-30 11:10:00,335.95,336.4,335.95,336.27,7110.0,297.2539,297.6521,297.2539,297.5371,7110.0
2018-01-30 11:15:00,336.34,336.39,335.93,335.97,4251.0,297.599,297.6432,297.2362,297.2716,4251.0
2018-01-30 11:20:00,336.01,336.27,335.82,335.99,6779.0,297.307,297.5371,297.1389,297.2893,6779.0
2018-01-30 11:25:00,335.89,336.03,335.69,335.78,8511.0,297.2008,297.3247,297.0239,297.1035,8511.0
2018-01-30 11:30:00,335.86,336.12,335.78,335.84,19418.0,297.1743,297.4043,297.1035,297.1566,19418.0
2018-01-30 11:35:00,335.82,336.23,335.82,335.94,9708.0,297.1389,297.5017,297.1389,297.2451,9708.0
2018-01-30 11:40:00,335.86,336.77,335.77,336.65,10200.0,297.1743,297.9795,297.0947,297.8733,10200.0
2018-01-30 11:45:00,336.7,336.93,336.5,336.68,4634.0,297.9175,298.1211,297.7406,297.8998,4634.0
2018-01-30 11:50:00,336.7,336.94,336.37,336.84,6583.0,297.9175,298.1299,297.6256,298.0414,6583.0
2018-01-30 11:55:00,336.94,337.32,336.82,337.2,17106.0,298.1299,298.4661,298.0237,298.36,17106.0
2018-01-30 12:00:00,337.14,337.2,336.46,336.46,11724.0,298.3069,298.36,297.7052,297.7052,11724.0
2018-01-30 12:05:00,336.5,336.95,336.37,336.79,5127.0,297.7406,298.1387,297.6256,297.9972,5127.0
2018-01-30 12:10:00,336.75,336.85,336.43,336.79,7201.0,297.9618,298.0503,297.6786,297.9972,7201.0
2018-01-30 12:15:00,336.88,337.16,336.88,337.16,13954.0,298.0768,298.3246,298.0768,298.3246,13954.0
2018-01-30 12:20:00,337.11,337.25,337.02,337.13,9920.0,298.2803,298.4042,298.2007,298.298,9920.0
2018-01-30 12:25:00,337.19,337.34,337.09,337.31,5625.0,298.3511,298.4838,298.2626,298.4573,5625.0
2018-01-30 12:30:00,337.3,337.55,337.24,337.55,7789.0,298.4484,298.6696,298.3953,298.6696,7789.0
2018-01-30 12:35:00,337.45,337.73,337.32,337.69,5069.0,298.5812,298.8289,298.4661,298.7935,5069.0
2018-01-30 12:40:00,337.57,337.79,337.41,337.46,8701.0,298.6873,298.882,298.5458,298.59,8701.0
2018-01-30 12:45:00,337.44,337.7,337.36,337.48,6334.0,298.5723,298.8024,298.5015,298.6077,6334.0
2018-01-30 12:50:00,337.69,337.82,337.58,337.66,3004.0,298.7935,298.9085,298.6962,298.767,3004.0
2018-01-30 12:55:00,337.54,338.03,337.54,337.9,3801.0,298.6608,299.0943,298.6608,298.9793,3801.0
2018-01-30 13:00:00,337.96,338.13,337.86,337.95,4296.0,299.0324,299.1828,298.9439,299.0236,4296.0
2018-01-30 13:05:00,338.03,338.33,337.85,338.33,6100.0,299.0943,299.3598,298.9351,299.3598,6100.0
2018-01-30 13:10:00,338.39,338.55,338.21,338.21,4584.0,299.4129,299.5545,299.2536,299.2536,4584.0
2018-01-30 13:15:00,338.25,338.44,338.03,338.42,4754.0,299.289,299.4571,299.0943,299.4394,4754.0
2018-01-30 13:20:00,338.33,338.33,337.92,338.02,3682.0,299.3598,299.3598,298.997,299.0855,3682.0
2018-01-30 13:25:00,337.97,338.26,337.93,337.94,6350.0,299.0413,299.2979,299.0059,299.0147,6350.0
2018-01-30 13:30:00,338.01,338.2,337.82,338.2,5140.0,299.0767,299.2448,298.9085,299.2448,5140.0
2018-01-30 13:35:00,338.2,338.66,338.08,338.56,6036.0,299.2448,299.6518,299.1386,299.5633,6036.0
2018-01-30 13:40:00,338.6,339.03,338.53,338.81,4178.0,299.5987,299.9792,299.5368,299.7845,4178.0
2018-01-30 13:45:00,338.86,339.28,338.86,339.11,5765.0,299.8287,300.2004,299.8287,300.0499,5765.0
2018-01-30 13:50:00,339.17,339.48,339.01,339.33,5623.0,300.103,300.3773,299.9615,300.2446,5623.0
2018-01-30 13:55:00,339.49,339.55,339.36,339.46,5367.0,300.3862,300.4393,300.2712,300.3596,5367.0
2018-01-30 14:00:00,339.38,339.63,339.37,339.52,13434.0,300.2888,300.5101,300.28,300.4127,13434.0
2018-01-30 14:05:00,339.5,339.98,339.47,339.89,12765.0,300.395,300.8197,300.3685,300.7401,12765.0
2018-01-30 14:10:00,339.93,340.44,339.89,340.31,12334.0,300.7755,301.2268,300.7401,301.1117,12334.0
2018-01-30 14:15:00,340.44,340.56,340.19,340.22,7674.0,301.2268,301.3329,301.0056,301.0321,7674.0
2018-01-30 14:20:00,340.22,340.22,339.85,340.01,9936.0,301.0321,301.0321,300.7047,300.8463,9936.0
2018-01-30 14:25:00,340.01,340.07,339.62,339.86,12101.0,300.8463,300.8994,300.5012,300.7136,12101.0
2018-01-30 14:30:00,339.86,340.1,339.72,339.72,12068.0,300.7136,300.9259,300.5897,300.5897,12068.0
2018-01-30 14:35:00,339.84,340.07,339.84,340.06,9354.0,300.6959,300.8994,300.6959,300.8905,9354.0
2018-01-30 14:40:00,340.01,340.09,339.73,339.96,9200.0,300.8463,300.9171,300.5985,300.802,9200.0
2018-01-30 14:45:00,339.91,340.03,339.71,339.76,10423.0,300.7578,300.864,300.5808,300.6251,10423.0
2018-01-30 14:50:00,339.72,339.74,339.06,339.35,6589.0,300.5897,300.6074,300.0057,300.2623,6589.0
2018-01-30 14:55:00,339.46,339.75,339.36,339.53,6122.0,300.3596,300.6162,300.2712,300.4216,6122.0
2018-01-30 15:00:00,339.4,339.95,339.37,339.86,5954.0,300.3065,300.7932,300.28,300.7136,5954.0
2018-01-30 15:05:00,339.87,340.0,339.69,339.98,10496.0,300.7224,300.8374,300.5631,300.8197,10496.0
2018-01-30 15:10:00,339.97,340.62,339.95,340.51,7400.0,300.8109,301.386,300.7932,301.2887,7400.0
2018-01-30 15:15:00,340.55,340.77,340.5,340.75,7816.0,301.3241,301.5187,301.2798,301.501,7816.0
2018-01-30 15:20:00,340.74,341.02,340.56,341.0,19067.0,301.4922,301.7399,301.3329,301.7223,19067.0
2018-01-30 15:25:00,340.89,341.28,340.89,341.11,14660.0,301.6249,301.97,301.6249,301.8196,14660.0
2018-01-30 15:30:00,341.21,341.21,340.44,340.51,7545.0,301.9081,301.9081,301.2268,301.2887,7545.0
2018-01-30 15:35:00,340.47,340.87,340.38,340.44,16289.0,301.2533,301.6072,301.1737,301.2268,16289.0
2018-01-30 15:40:00,340.48,340.55,339.83,339.9,19132.0,301.2621,301.3241,300.687,300.749,19132.0
2018-01-30 15:45:00,339.87,340.42,339.79,340.3,27794.0,300.7224,301.2091,300.6516,301.1029,27794.0
2018-01-30 15:50:00,340.28,340.3,339.95,340.06,44956.0,301.0852,301.1029,300.7932,300.8905,44956.0
2018-01-30 15:55:00,340.04,340.15,339.37,339.46,47845.0,300.8728,300.9702,300.28,300.3596,47845.0
2018-01-31 09:30:00,340.63,341.11,340.0,340.62,23215.0,301.3949,301.8196,300.8374,301.386,23215.0
2018-01-31 09:35:00,340.62,340.99,340.21,340.65,10279.0,301.386,301.7134,301.0232,301.4126,10279.0
2018-01-31 09:40:00,340.65,341.17,340.63,340.8,16539.0,301.4126,301.8727,301.3949,301.5453,16539.0
2018-01-31 09:45:00,340.76,341.16,340.24,340.67,30564.0,301.5099,301.8638,301.0498,301.4303,30564.0
2018-01-31 09:50:00,340.86,341.26,340.8,341.1,19696.0,301.5984,301.9523,301.5453,301.8107,19696.0
2018-01-31 09:55:00,341.19,342.24,341.19,342.06,22919.0,301.8904,302.8194,301.8904,302.6602,22919.0
2018-01-31 10:00:00,342.0,342.08,341.28,341.95,26596.0,302.6071,302.6779,301.97,302.5628,26596.0
2018-01-31 10:05:00,341.79,342.38,341.76,342.38,7025.0,302.4213,302.9433,302.3947,302.9433,7025.0
2018-01-31 10:10:00,342.38,342.55,342.02,342.32,8494.0,302.9433,303.0937,302.6248,302.8902,8494.0
2018-01-31 10:15:00,342.27,342.27,341.87,342.08,7900.0,302.846,302.846,302.492,302.6779,7900.0
2018-01-31 10:20:00,342.2,342.65,342.02,342.64,17983.0,302.784,303.1822,302.6248,303.1733,17983.0
2018-01-31 10:25:00,342.63,342.73,342.14,342.34,11540.0,303.1645,303.253,302.7309,302.9079,11540.0
2018-01-31 10:30:00,342.38,342.86,342.37,342.84,24771.0,302.9433,303.368,302.9344,303.3503,24771.0
2018-01-31 10:35:00,342.95,343.0,342.38,342.81,16267.0,303.4476,303.4919,302.9433,303.3238,16267.0
2018-01-31 10:40:00,342.87,343.29,342.66,343.0,16509.0,303.3769,303.7485,303.191,303.4919,16509.0
2018-01-31 10:45:00,342.95,343.79,342.92,343.74,21669.0,303.4476,304.1909,303.4211,304.1466,21669.0
2018-01-31 10:50:00,343.67,344.0,343.49,343.91,12120.0,304.0847,304.3767,303.9254,304.2971,12120.0
2018-01-31 10:55:00,343.87,344.07,343.78,344.07,9899.0,304.2617,304.4386,304.182,304.4386,9899.0
2018-01-31 11:00:00,344.16,344.2,343.86,344.08,10385.0,304.5183,304.5537,304.2528,304.4475,10385.0
2018-01-31 11:05:00,343.97,344.04,343.37,343.37,14674.0,304.3502,304.4121,303.8193,303.8193,14674.0
2018-01-31 11:10:00,343.42,343.6,343.15,343.34,6560.0,303.8635,304.0228,303.6246,303.7927,6560.0
2018-01-31 11:15:00,343.29,343.47,343.02,343.13,4302.0,303.7485,303.9077,303.5096,303.6069,4302.0
2018-01-31 11:20:00,343.06,343.17,342.79,342.8,7424.0,303.545,303.6423,303.3061,303.3149,7424.0
2018-01-31 11:25:00,342.77,342.99,342.5,342.97,7387.0,303.2884,303.483,303.0495,303.4653,7387.0
2018-01-31 11:30:00,342.79,342.99,342.4,342.71,6206.0,303.3061,303.483,302.961,303.2353,6206.0
2018-01-31 11:35:00,342.66,342.67,342.21,342.25,1002.0,303.191,303.1999,302.7929,302.8283,1002.0
2018-01-31 11:40:00,342.21,342.39,341.93,341.93,5490.0,302.7929,302.9521,302.5451,302.5451,5490.0
2018-01-31 11:45:00,342.02,342.04,341.87,342.01,2148.0,302.6248,302.6425,302.492,302.6159,2148.0
2018-01-31 11:50:00,341.97,342.57,341.91,342.57,12551.0,302.5805,303.1114,302.5274,303.1114,12551.0
2018-01-31 11:55:00,342.49,342.81,341.42,341.48,12218.0,303.0406,303.3238,302.0939,302.147,12218.0
2018-01-31 12:00:00,341.42,341.74,341.33,341.61,20576.0,302.0939,302.377,302.0142,302.262,20576.0
2018-01-31 12:05:00,341.6,341.6,341.23,341.44,21432.0,302.2531,302.2531,301.9258,302.1116,21432.0
2018-01-31 12:10:00,341.33,341.33,341.28,341.3,1800.0,302.0142,302.0142,301.97,301.9877,1800.0
2018-01-31 12:15:00,341.3,341.38,341.17,341.38,7620.0,301.9877,302.0585,301.8727,302.0585,7620.0
2018-01-31 12:20:00,341.3,341.92,341.3,341.9,14264.0,301.9877,302.5363,301.9877,302.5186,14264.0
2018-01-31 12:25:00,341.88,342.05,341.71,341.91,10638.0,302.5009,302.6513,302.3505,302.5274,10638.0
2018-01-31 12:30:00,341.83,342.17,341.83,342.17,9369.0,302.4566,302.7575,302.4566,302.7575,9369.0
2018-01-31 12:35:00,342.19,342.34,342.04,342.04,1460.0,302.7752,302.9079,302.6425,302.6425,1460.0
2018-01-31 12:40:00,342.04,342.04,341.86,341.95,3328.0,302.6425,302.6425,302.4832,302.5628,3328.0
2018-01-31 12:45:00,341.96,342.01,341.83,341.99,4888.0,302.5717,302.6159,302.4566,302.5982,4888.0
2018-01-31 12:50:00,341.93,342.08,341.8,341.99,9828.0,302.5451,302.6779,302.4301,302.5982,9828.0
2018-01-31 12:55:00,342.01,342.19,341.94,342.19,4724.0,302.6159,302.7752,302.554,302.7752,4724.0
2018-01-31 13:00:00,342.26,342.41,341.96,342.0,4605.0,302.8371,302.9698,302.5717,302.6071,4605.0
2018-01-31 13:05:00,342.0,342.08,341.83,342.07,4405.0,302.6071,302.6779,302.4566,302.669,4405.0
2018-01-31 13:10:00,341.92,342.07,341.92,341.94,3581.0,302.5363,302.669,302.5363,302.554,3581.0
2018-01-31 13:15:00,341.97,341.99,341.87,341.99,5587.0,302.5805,302.5982,302.492,302.5982,5587.0
2018-01-31 13:20:00,341.98,342.1,341.88,342.1,8647.0,302.5894,302.6955,302.5009,302.6955,8647.0
2018-01-31 13:25:00,342.05,342.2,341.9,341.9,6376.0,302.6513,302.784,302.5186,302.5186,6376.0
2018-01-31 13:30:00,341.94,342.29,341.82,342.21,5947.0,302.554,302.8637,302.4478,302.7929,5947.0
2018-01-31 13:35:00,342.26,342.4,342.14,342.19,4149.0,302.8371,302.961,302.7309,302.7752,4149.0
2018-01-31 13:40:00,342.18,342.32,342.17,342.17,2402.0,302.7663,302.8902,302.7575,302.7575,2402.0
2018-01-31 13:45:00,342.13,342.13,341.89,342.0,2200.0,302.7221,302.7221,302.5097,302.6071,2200.0
2018-01-31 13:50:00,342.02,342.15,341.95,342.15,7479.0,302.6248,302.7398,302.5628,302.7398,7479.0
2018-01-31 13:55:00,342.07,342.16,341.98,342.11,3557.0,302.669,302.7486,302.5894,302.7044,3557.0
2018-01-31 14:00:00,342.08,342.41,341.91,342.03,6459.0,302.6779,302.9698,302.5274,302.6336,6459.0
2018-01-31 14:05:00,342.14,342.29,342.01,342.28,5306.0,302.7309,302.8637,302.6159,302.8548,5306.0
2018-01-31 14:10:00,342.43,342.49,341.97,342.11,13429.0,302.9875,303.0406,302.5805,302.7044,13429.0
2018-01-31 14:15:00,342.1,342.16,341.68,342.0,40245.0,302.6955,302.7486,302.3239,302.6071,40245.0
2018-01-31 14:20:00,341.96,342.02,341.56,341.67,21239.0,302.5717,302.6248,302.2177,302.3151,21239.0
2018-01-31 14:25:00,341.56,341.94,341.56,341.84,16306.0,302.2177,302.554,302.2177,302.4655,16306.0
2018-01-31 14:30:00,341.84,341.89,340.99,341.0,12634.0,302.4655,302.5097,301.7134,301.7223,12634.0
2018-01-31 14:35:00,341.01,341.01,340.44,340.89,7041.0,301.7311,301.7311,301.2268,301.6249,7041.0
2018-01-31 14:40:00,340.91,340.91,340.62,340.91,9435.0,301.6426,301.6426,301.386,301.6426,9435.0
2018-01-31 14:45:00,340.84,341.01,340.43,340.55,15415.0,301.5807,301.7311,301.2179,301.3241,15415.0
2018-01-31 14:50:00,340.55,340.55,340.19,340.55,6142.0,301.3241,301.3241,301.0056,301.3241,6142.0
2018-01-31 14:55:00,340.66,340.68,340.45,340.57,7490.0,301.4214,301.4391,301.2356,301.3418,7490.0
2018-01-31 15:00:00,340.62,340.71,340.38,340.52,7016.0,301.386,301.4657,301.1737,301.2975,7016.0
2018-01-31 15:05:00,340.55,340.55,339.62,339.91,9641.0,301.3241,301.3241,300.5012,300.7578,9641.0
2018-01-31 15:10:00,339.96,340.27,339.79,340.27,8702.0,300.802,301.0763,300.6516,301.0763,8702.0
2018-01-31 15:15:00,340.23,340.53,340.13,340.41,21868.0,301.0409,301.3064,300.9525,301.2002,21868.0
2018-01-31 15:20:00,340.43,340.75,340.41,340.57,8629.0,301.2179,301.501,301.2002,301.3418,8629.0
2018-01-31 15:25:00,340.57,340.58,340.39,340.52,8175.0,301.3418,301.3506,301.1825,301.2975,8175.0
2018-01-31 15:30:00,340.52,340.9,340.51,340.85,7372.0,301.2975,301.6338,301.2887,301.5895,7372.0
2018-01-31 15:35:00,340.84,341.16,340.72,341.0,7080.0,301.5807,301.8638,301.4745,301.7223,7080.0
2018-01-31 15:40:00,340.96,341.65,340.95,341.31,10235.0,301.6869,302.2974,301.678,301.9965,10235.0
2018-01-31 15:45:00,341.32,341.74,341.14,341.23,15696.0,302.0054,302.377,301.8461,301.9258,15696.0
2018-01-31 15:50:00,341.15,341.45,341.15,341.3,12745.0,301.855,302.1204,301.855,301.9877,12745.0
2018-01-31 15:55:00,341.34,341.34,340.44,340.54,47446.0,302.0231,302.0231,301.2268,301.3152,47446.0
2018-02-01 09:30:00,340.53,341.74,340.24,341.73,21426.0,301.3064,302.377,301.0498,302.3682,21426.0
2018-02-01 09:35:00,341.35,342.34,341.31,341.56,11682.0,302.0319,302.9079,301.9965,302.2177,11682.0
2018-02-01 09:40:00,341.47,342.06,341.25,342.0,6916.0,302.1381,302.6602,301.9435,302.6071,6916.0
2018-02-01 09:45:00,342.02,342.12,341.69,342.0,5800.0,302.6248,302.7132,302.3328,302.6071,5800.0
2018-02-01 09:50:00,342.08,342.5,342.08,342.5,3106.0,302.6779,303.0495,302.6779,303.0495,3106.0
2018-02-01 09:55:00,342.75,343.91,342.57,343.71,13754.0,303.2707,304.2971,303.1114,304.1201,13754.0
2018-02-01 10:00:00,343.81,344.05,343.16,343.22,4841.0,304.2086,304.4209,303.6335,303.6865,4841.0
2018-02-01 10:05:00,343.11,343.85,343.11,343.61,5159.0,303.5892,304.244,303.5892,304.0316,5159.0
2018-02-01 10:10:00,343.7,343.7,343.34,343.55,8127.0,304.1113,304.1113,303.7927,303.9785,8127.0
2018-02-01 10:15:00,343.82,344.45,343.75,344.28,4195.0,304.2174,304.7749,304.1555,304.6244,4195.0
2018-02-01 10:20:00,344.31,345.53,344.27,345.22,7028.0,304.651,305.7305,304.6156,305.4562,7028.0
2018-02-01 10:25:00,345.22,345.46,344.95,345.17,4094.0,305.4562,305.6685,305.2173,305.4119,4094.0
2018-02-01 10:30:00,345.02,345.19,344.59,344.86,11793.0,305.2792,305.4296,304.8987,305.1376,11793.0
2018-02-01 10:35:00,344.69,345.52,344.69,345.25,12029.0,304.9872,305.7216,304.9872,305.4827,12029.0
2018-02-01 10:40:00,345.24,345.46,345.0,345.46,1930.0,305.4739,305.6685,305.2615,305.6685,1930.0
2018-02-01 10:45:00,345.37,346.4,345.29,346.4,7405.0,305.5889,306.5003,305.5181,306.5003,7405.0
2018-02-01 10:50:00,346.41,346.71,346.23,346.58,17898.0,306.5091,306.7746,306.3498,306.6595,17898.0
2018-02-01 10:55:00,346.73,347.36,346.57,346.62,8960.0,306.7922,307.3497,306.6507,306.6949,8960.0
2018-02-01 11:00:00,346.78,347.91,346.78,347.62,10154.0,306.8365,307.8363,306.8365,307.5797,10154.0
2018-02-01 11:05:00,347.5,347.73,347.24,347.7,8361.0,307.4736,307.6771,307.2435,307.6505,8361.0
2018-02-01 11:10:00,347.69,347.93,347.35,347.36,10782.0,307.6417,307.854,307.3408,307.3497,10782.0
2018-02-01 11:15:00,347.51,347.92,347.38,347.76,7878.0,307.4824,307.8452,307.3674,307.7036,7878.0
2018-02-01 11:20:00,347.84,347.85,347.49,347.54,4100.0,307.7744,307.7832,307.4647,307.5089,4100.0
2018-02-01 11:25:00,347.65,347.68,347.33,347.36,6039.0,307.6063,307.6328,307.3231,307.3497,6039.0
2018-02-01 11:30:00,347.39,347.72,347.39,347.72,1501.0,307.3762,307.6682,307.3762,307.6682,1501.0
2018-02-01 11:35:00,347.6,348.24,347.49,348.23,9089.0,307.562,308.1283,307.4647,308.1195,9089.0
2018-02-01 11:40:00,348.13,348.95,348.12,348.95,18591.0,308.031,308.7565,308.0221,308.7565,18591.0
2018-02-01 11:45:00,349.02,349.05,348.46,348.58,8731.0,308.8185,308.845,308.323,308.4292,8731.0
2018-02-01 11:50:00,348.54,348.77,348.39,348.7,7093.0,308.3938,308.5973,308.261,308.5353,7093.0
2018-02-01 11:55:00,348.74,349.12,348.6,348.96,14257.0,308.5707,308.907,308.4469,308.7654,14257.0
2018-02-01 12:00:00,348.82,348.99,348.82,348.91,12687.0,308.6415,308.7919,308.6415,308.7211,12687.0
2018-02-01 12:05:00,349.0,349.12,348.76,348.76,6738.0,308.8008,308.907,308.5884,308.5884,6738.0
2018-02-01 12:10:00,348.65,348.65,348.09,348.09,7802.0,308.4911,308.4911,307.9956,307.9956,7802.0
2018-02-01 12:15:00,348.08,348.4,348.07,348.4,3413.0,307.9867,308.2699,307.9779,308.2699,3413.0
2018-02-01 12:20:00,348.53,348.54,348.42,348.54,1100.0,308.3849,308.3938,308.2876,308.3938,1100.0
2018-02-01 12:25:00,348.47,348.61,348.08,348.13,3987.0,308.3318,308.4557,307.9867,308.031,3987.0
2018-02-01 12:30:00,348.15,348.56,348.15,348.49,3904.0,308.0487,308.4115,308.0487,308.3495,3904.0
2018-02-01 12:35:00,348.52,348.91,348.52,348.91,17115.0,308.3761,308.7211,308.3761,308.7211,17115.0
2018-02-01 12:40:00,348.74,348.8,348.4,348.4,6943.0,308.5707,308.6238,308.2699,308.2699,6943.0
2018-02-01 12:45:00,348.48,348.58,348.3,348.3,3845.0,308.3407,308.4292,308.1814,308.1814,3845.0
2018-02-01 12:50:00,348.37,348.69,348.27,348.69,2654.0,308.2433,308.5265,308.1549,308.5265,2654.0
2018-02-01 12:55:00,348.83,348.86,348.64,348.75,4047.0,308.6504,308.6769,308.4822,308.5796,4047.0
2018-02-01 13:00:00,348.65,349.06,348.64,349.06,10533.0,308.4911,308.8539,308.4822,308.8539,10533.0
2018-02-01 13:05:00,349.02,349.18,348.72,348.72,4865.0,308.8185,308.96,308.553,308.553,4865.0
2018-02-01 13:10:00,348.64,348.64,348.14,348.22,11828.0,308.4822,308.4822,308.0398,308.1106,11828.0
2018-02-01 13:15:00,348.14,348.41,348.12,348.37,8406.0,308.0398,308.2787,308.0221,308.2433,8406.0
2018-02-01 13:20:00,348.37,348.59,348.0,348.0,6547.0,308.2433,308.438,307.916,307.916,6547.0
2018-02-01 13:25:00,348.03,348.29,347.84,348.05,12409.0,307.9425,308.1726,307.7744,307.9602,12409.0
2018-02-01 13:30:00,348.09,348.11,347.5,347.56,4549.0,307.9956,308.0133,307.4736,307.5266,4549.0
2018-02-01 13:35:00,347.6,347.85,347.5,347.5,9815.0,307.562,307.7832,307.4736,307.4736,9815.0
2018-02-01 13:40:00,347.45,347.52,346.83,346.83,4353.0,307.4293,307.4913,306.8807,306.8807,4353.0
2018-02-01 13:45:00,346.83,346.83,345.69,345.87,34477.0,306.8807,306.8807,305.872,306.0313,34477.0
2018-02-01 13:50:00,345.96,346.19,345.11,345.11,9775.0,306.1109,306.3144,305.3588,305.3588,9775.0
2018-02-01 13:55:00,345.09,345.2,343.75,343.75,21492.0,305.3411,305.4385,304.1555,304.1555,21492.0
2018-02-01 14:00:00,343.87,344.51,343.75,343.96,23926.0,304.2617,304.828,304.1555,304.3413,23926.0
2018-02-01 14:05:00,343.9,344.0,343.28,343.28,5572.0,304.2882,304.3767,303.7396,303.7396,5572.0
2018-02-01 14:10:00,343.26,343.29,342.73,342.73,9465.0,303.7219,303.7485,303.253,303.253,9465.0
2018-02-01 14:15:00,342.7,343.02,342.16,342.3,25702.0,303.2264,303.5096,302.7486,302.8725,25702.0
2018-02-01 14:20:00,342.29,342.48,341.89,342.45,16736.0,302.8637,303.0318,302.5097,303.0052,16736.0
2018-02-01 14:25:00,342.46,343.3,342.45,343.3,11377.0,303.0141,303.7573,303.0052,303.7573,11377.0
2018-02-01 14:30:00,343.42,343.79,343.2,343.2,6723.0,303.8635,304.1909,303.6688,303.6688,6723.0
2018-02-01 14:35:00,343.5,343.63,343.32,343.48,7774.0,303.9343,304.0493,303.775,303.9166,7774.0
2018-02-01 14:40:00,343.23,343.55,343.23,343.29,8454.0,303.6954,303.9785,303.6954,303.7485,8454.0
2018-02-01 14:45:00,343.45,343.72,343.34,343.67,16608.0,303.8901,304.129,303.7927,304.0847,16608.0
2018-02-01 14:50:00,343.67,344.9,343.59,344.61,63323.0,304.0847,305.173,304.0139,304.9164,63323.0
2018-02-01 14:55:00,344.61,345.09,344.56,344.96,23897.0,304.9164,305.3411,304.8722,305.2261,23897.0
2018-02-01 15:00:00,344.94,345.08,344.66,344.88,15561.0,305.2084,305.3323,304.9607,305.1553,15561.0
2018-02-01 15:05:00,344.84,344.99,344.63,344.82,33516.0,305.1199,305.2527,304.9341,305.1022,33516.0
2018-02-01 15:10:00,344.81,345.01,344.72,344.83,40144.0,305.0934,305.2704,305.0138,305.1111,40144.0
2018-02-01 15:15:00,344.81,344.9,343.59,343.69,17551.0,305.0934,305.173,304.0139,304.1024,17551.0
2018-02-01 15:20:00,343.59,343.94,343.34,343.94,25418.0,304.0139,304.3236,303.7927,304.3236,25418.0
2018-02-01 15:25:00,343.94,344.2,343.4,343.4,22332.0,304.3236,304.5537,303.8458,303.8458,22332.0
2018-02-01 15:30:00,343.37,343.37,342.44,342.54,9383.0,303.8193,303.8193,302.9964,303.0849,9383.0
2018-02-01 15:35:00,342.48,342.84,342.43,342.47,28459.0,303.0318,303.3503,302.9875,303.0229,28459.0
2018-02-01 15:40:00,342.43,342.47,341.88,341.88,11698.0,302.9875,303.0229,302.5009,302.5009,11698.0
2018-02-01 15:45:00,341.77,342.54,341.76,342.3,22648.0,302.4036,303.0849,302.3947,302.8725,22648.0
2018-02-01 15:50:00,342.27,342.98,342.27,342.39,36186.0,302.846,303.4742,302.846,302.9521,36186.0
2018-02-01 15:55:00,342.39,343.2,342.25,342.99,69946.0,302.9521,303.6688,302.8283,303.483,69946.0
2018-02-02 09:30:00,340.9,341.2,340.0,340.61,18121.0,301.6338,301.8992,300.8374,301.3772,18121.0
2018-02-02 09:35:00,340.71,341.24,340.03,341.23,2098.0,301.4657,301.9346,300.864,301.9258,2098.0
2018-02-02 09:40:00,340.8,341.45,340.56,341.06,4743.0,301.5453,302.1204,301.3329,301.7753,4743.0
2018-02-02 09:45:00,341.16,341.89,341.1,341.73,6336.0,301.8638,302.5097,301.8107,302.3682,6336.0
2018-02-02 09:50:00,341.78,342.2,341.56,341.67,7434.0,302.4124,302.784,302.2177,302.3151,7434.0
2018-02-02 09:55:00,341.68,342.56,341.53,342.56,9900.0,302.3239,303.1026,302.1912,303.1026,9900.0
2018-02-02 10:00:00,342.56,342.7,341.5,342.02,71254.0,303.1026,303.2264,302.1647,302.6248,71254.0
2018-02-02 10:05:00,341.83,342.86,341.79,342.32,46306.0,302.4566,303.368,302.4213,302.8902,46306.0
2018-02-02 10:10:00,342.32,343.0,342.32,342.86,24635.0,302.8902,303.4919,302.8902,303.368,24635.0
2018-02-02 10:15:00,342.71,343.04,342.71,343.04,6478.0,303.2353,303.5273,303.2353,303.5273,6478.0
2018-02-02 10:20:00,343.04,343.65,343.04,343.25,28745.0,303.5273,304.067,303.5273,303.7131,28745.0
2018-02-02 10:25:00,342.98,344.17,342.98,343.74,17908.0,303.4742,304.5271,303.4742,304.1466,17908.0
2018-02-02 10:30:00,343.2,343.63,342.86,342.86,9400.0,303.6688,304.0493,303.368,303.368,9400.0
2018-02-02 10:35:00,342.71,342.82,342.01,342.62,6533.0,303.2353,303.3326,302.6159,303.1557,6533.0
2018-02-02 10:40:00,342.62,343.4,342.54,343.1,28772.0,303.1557,303.8458,303.0849,303.5804,28772.0
2018-02-02 10:45:00,343.17,343.92,342.98,343.43,8627.0,303.6423,304.3059,303.4742,303.8724,8627.0
2018-02-02 10:50:00,343.26,343.7,343.21,343.7,6518.0,303.7219,304.1113,303.6777,304.1113,6518.0
2018-02-02 10:55:00,343.72,343.86,343.07,343.12,4842.0,304.129,304.2528,303.5538,303.5981,4842.0
2018-02-02 11:00:00,342.98,343.11,342.02,342.38,3193.0,303.4742,303.5892,302.6248,302.9433,3193.0
2018-02-02 11:05:00,342.41,343.2,342.17,342.75,6640.0,302.9698,303.6688,302.7575,303.2707,6640.0
2018-02-02 11:10:00,342.92,342.92,342.54,342.54,1925.0,303.4211,303.4211,303.0849,303.0849,1925.0
2018-02-02 11:15:00,342.58,342.65,341.96,341.96,4177.0,303.1203,303.1822,302.5717,302.5717,4177.0
2018-02-02 11:20:00,342.11,342.39,341.94,341.99,3283.0,302.7044,302.9521,302.554,302.5982,3283.0
2018-02-02 11:25:00,341.99,342.14,341.64,341.93,3771.0,302.5982,302.7309,302.2885,302.5451,3771.0
2018-02-02 11:30:00,341.79,342.19,341.77,342.05,5292.0,302.4213,302.7752,302.4036,302.6513,5292.0
2018-02-02 11:35:00,342.18,342.59,342.16,342.52,2634.0,302.7663,303.1291,302.7486,303.0672,2634.0
2018-02-02 11:40:00,342.57,343.14,341.94,342.0,6347.0,303.1114,303.6158,302.554,302.6071,6347.0
2018-02-02 11:45:00,342.0,342.88,341.94,342.7,3361.0,302.6071,303.3857,302.554,303.2264,3361.0
2018-02-02 11:50:00,342.63,343.4,342.63,343.17,5026.0,303.1645,303.8458,303.1645,303.6423,5026.0
2018-02-02 11:55:00,343.17,343.17,342.03,342.03,2600.0,303.6423,303.6423,302.6336,302.6336,2600.0
2018-02-02 12:00:00,341.99,342.35,341.71,342.34,3627.0,302.5982,302.9168,302.3505,302.9079,3627.0
2018-02-02 12:05:00,342.29,342.59,342.05,342.27,2575.0,302.8637,303.1291,302.6513,302.846,2575.0
2018-02-02 12:10:00,342.33,342.81,342.33,342.67,3857.0,302.8991,303.3238,302.8991,303.1999,3857.0
2018-02-02 12:15:00,342.75,343.1,342.34,342.34,8007.0,303.2707,303.5804,302.9079,302.9079,8007.0
2018-02-02 12:20:00,342.44,342.58,342.1,342.58,5957.0,302.9964,303.1203,302.6955,303.1203,5957.0
2018-02-02 12:25:00,342.56,342.78,342.14,342.55,5013.0,303.1026,303.2972,302.7309,303.0937,5013.0
2018-02-02 12:30:00,342.6,342.6,342.38,342.52,1700.0,303.138,303.138,302.9433,303.0672,1700.0
2018-02-02 12:35:00,342.5,342.69,342.29,342.69,7001.0,303.0495,303.2176,302.8637,303.2176,7001.0
2018-02-02 12:40:00,342.69,343.01,342.52,343.0,22648.0,303.2176,303.5007,303.0672,303.4919,22648.0
2018-02-02 12:45:00,342.92,343.04,342.56,343.0,13392.0,303.4211,303.5273,303.1026,303.4919,13392.0
2018-02-02 12:50:00,342.99,343.13,342.74,342.88,3402.0,303.483,303.6069,303.2618,303.3857,3402.0
2018-02-02 12:55:00,342.88,343.06,342.72,342.73,10430.0,303.3857,303.545,303.2441,303.253,10430.0
2018-02-02 13:00:00,342.76,343.03,342.68,342.94,15707.0,303.2795,303.5184,303.2087,303.4388,15707.0
2018-02-02 13:05:00,342.99,343.11,342.77,342.78,6853.0,303.483,303.5892,303.2884,303.2972,6853.0
2018-02-02 13:10:00,342.84,343.32,342.83,343.21,7912.0,303.3503,303.775,303.3415,303.6777,7912.0
2018-02-02 13:15:00,343.16,343.38,342.89,342.89,2315.0,303.6335,303.8281,303.3946,303.3946,2315.0
2018-02-02 13:20:00,342.9,343.1,342.0,342.0,13611.0,303.4034,303.5804,302.6071,302.6071,13611.0
2018-02-02 13:25:00,341.85,342.31,341.85,342.13,13565.0,302.4743,302.8814,302.4743,302.7221,13565.0
2018-02-02 13:30:00,342.12,342.26,342.01,342.2,1000.0,302.7132,302.8371,302.6159,302.784,1000.0
2018-02-02 13:35:00,342.09,342.28,341.89,341.89,14087.0,302.6867,302.8548,302.5097,302.5097,14087.0
2018-02-02 13:40:00,341.85,342.14,340.89,340.89,19372.0,302.4743,302.7309,301.6249,301.6249,19372.0
2018-02-02 13:45:00,340.9,340.98,340.61,340.67,3715.0,301.6338,301.7046,301.3772,301.4303,3715.0
2018-02-02 13:50:00,340.87,341.16,340.76,341.16,3642.0,301.6072,301.8638,301.5099,301.8638,3642.0
2018-02-02 13:55:00,341.16,341.17,340.38,340.63,3229.0,301.8638,301.8727,301.1737,301.3949,3229.0
2018-02-02 14:00:00,340.63,340.63,340.26,340.26,2504.0,301.3949,301.3949,301.0675,301.0675,2504.0
2018-02-02 14:05:00,340.3,340.38,339.93,339.93,6586.0,301.1029,301.1737,300.7755,300.7755,6586.0
2018-02-02 14:10:00,339.8,339.89,339.59,339.72,7486.0,300.6605,300.7401,300.4747,300.5897,7486.0
2018-02-02 14:15:00,339.69,339.72,338.96,339.51,7545.0,300.5631,300.5897,299.9172,300.4039,7545.0
2018-02-02 14:20:00,339.49,339.77,339.49,339.61,1729.0,300.3862,300.6339,300.3862,300.4924,1729.0
2018-02-02 14:25:00,339.74,340.01,339.13,339.13,8969.0,300.6074,300.8463,300.0676,300.0676,8969.0
2018-02-02 14:30:00,339.15,339.94,339.13,339.75,26488.0,300.0853,300.7843,300.0676,300.6162,26488.0
2018-02-02 14:35:00,339.82,339.95,339.11,339.22,16618.0,300.6782,300.7932,300.0499,300.1473,16618.0
2018-02-02 14:40:00,339.21,339.45,339.0,339.17,5503.0,300.1384,300.3508,299.9526,300.103,5503.0
2018-02-02 14:45:00,339.08,339.1,338.62,338.9,5514.0,300.0234,300.0411,299.6164,299.8641,5514.0
2018-02-02 14:50:00,338.82,338.87,338.59,338.77,4333.0,299.7934,299.8376,299.5898,299.7491,4333.0
2018-02-02 14:55:00,338.8,338.8,337.5,338.3,7538.0,299.7757,299.7757,298.6254,299.3332,7538.0
2018-02-02 15:00:00,338.3,338.38,337.94,337.94,3700.0,299.3332,299.404,299.0147,299.0147,3700.0
2018-02-02 15:05:00,337.94,337.94,337.07,337.35,8539.0,299.0147,299.0147,298.2449,298.4927,8539.0
2018-02-02 15:10:00,337.37,338.41,337.12,338.03,8872.0,298.5104,299.4306,298.2892,299.0943,8872.0
2018-02-02 15:15:00,337.84,338.54,337.83,338.47,2691.0,298.9262,299.5456,298.9174,299.4837,2691.0
2018-02-02 15:20:00,338.35,338.66,338.28,338.48,5390.0,299.3775,299.6518,299.3156,299.4925,5390.0
2018-02-02 15:25:00,338.53,338.78,338.18,338.18,5990.0,299.5368,299.758,299.2271,299.2271,5990.0
2018-02-02 15:30:00,338.12,338.12,337.44,337.56,8407.0,299.174,299.174,298.5723,298.6785,8407.0
2018-02-02 15:35:00,337.56,338.44,337.43,338.26,9220.0,298.6785,299.4571,298.5635,299.2979,9220.0
2018-02-02 15:40:00,338.11,338.11,337.4,337.6,12258.0,299.1651,299.1651,298.5369,298.7139,12258.0
2018-02-02 15:45:00,337.56,337.7,337.19,337.68,26946.0,298.6785,298.8024,298.3511,298.7847,26946.0
2018-02-02 15:50:00,337.71,338.11,337.22,337.22,18814.0,298.8112,299.1651,298.3776,298.3776,18814.0
2018-02-02 15:55:00,337.24,337.36,336.72,336.79,51641.0,298.3953,298.5015,297.9352,297.9972,51641.0
2018-02-05 09:30:00,333.75,333.75,330.14,333.46,40860.0,295.3073,295.3073,292.1131,295.0507,40860.0
2018-02-05 09:35:00,333.03,333.59,332.62,333.48,15634.0,294.6703,295.1658,294.3075,295.0684,15634.0
2018-02-05 09:40:00,333.38,334.24,333.17,334.24,5570.0,294.98,295.7409,294.7941,295.7409,5570.0
2018-02-05 09:45:00,333.84,334.93,333.48,334.76,11442.0,295.387,296.3514,295.0684,296.201,11442.0
2018-02-05 09:50:00,335.01,335.89,335.0,335.89,17089.0,296.4222,297.2008,296.4134,297.2008,17089.0
2018-02-05 09:55:00,335.99,336.42,335.81,336.24,14290.0,297.2893,297.6698,297.1301,297.5105,14290.0
2018-02-05 10:00:00,336.12,336.12,335.36,335.79,7011.0,297.4043,297.4043,296.7319,297.1124,7011.0
2018-02-05 10:05:00,336.0,337.02,335.72,336.96,8068.0,297.2982,298.2007,297.0504,298.1476,8068.0
2018-02-05 10:10:00,337.12,337.36,336.81,337.04,7950.0,298.2892,298.5015,298.0149,298.2184,7950.0
2018-02-05 10:15:00,337.4,337.76,337.11,337.57,6126.0,298.5369,298.8554,298.2803,298.6873,6126.0
2018-02-05 10:20:00,337.89,338.83,337.61,338.83,12580.0,298.9705,299.8022,298.7227,299.8022,12580.0
2018-02-05 10:25:00,338.98,339.53,338.9,339.38,6871.0,299.9349,300.4216,299.8641,300.2888,6871.0
2018-02-05 10:30:00,339.21,339.21,337.12,337.6,12120.0,300.1384,300.1384,298.2892,298.7139,12120.0
2018-02-05 10:35:00,337.5,337.67,337.21,337.29,10102.0,298.6254,298.7758,298.3688,298.4396,10102.0
2018-02-05 10:40:00,337.43,337.9,337.19,337.83,4208.0,298.5635,298.9793,298.3511,298.9174,4208.0
2018-02-05 10:45:00,338.07,338.73,338.05,338.73,3061.0,299.1297,299.7137,299.112,299.7137,3061.0
2018-02-05 10:50:00,338.56,338.57,337.92,338.31,6020.0,299.5633,299.5721,298.997,299.3421,6020.0
2018-02-05 10:55:00,337.72,337.86,337.22,337.78,4107.0,298.8201,298.9439,298.3776,298.8731,4107.0
2018-02-05 11:00:00,337.9,338.25,337.46,337.75,5367.0,298.9793,299.289,298.59,298.8466,5367.0
2018-02-05 11:05:00,337.63,338.17,337.63,338.13,1900.0,298.7404,299.2182,298.7404,299.1828,1900.0
2018-02-05 11:10:00,338.12,338.83,337.92,338.46,3236.0,299.174,299.8022,298.997,299.4748,3236.0
2018-02-05 11:15:00,338.64,338.81,338.41,338.75,6192.0,299.6341,299.7845,299.4306,299.7314,6192.0
2018-02-05 11:20:00,338.81,338.81,338.08,338.39,6575.0,299.7845,299.7845,299.1386,299.4129,6575.0
2018-02-05 11:25:00,338.58,339.48,338.38,339.32,5208.0,299.581,300.3773,299.404,300.2358,5208.0
2018-02-05 11:30:00,339.32,339.42,338.09,338.26,8112.0,300.2358,300.3242,299.1474,299.2979,8112.0
2018-02-05 11:35:00,338.19,338.45,337.51,337.97,11292.0,299.2359,299.466,298.6342,299.0413,11292.0
2018-02-05 11:40:00,337.55,337.61,337.07,337.4,10178.0,298.6696,298.7227,298.2449,298.5369,10178.0
2018-02-05 11:45:00,337.25,337.71,337.24,337.42,4050.0,298.4042,298.8112,298.3953,298.5546,4050.0
2018-02-05 11:50:00,337.42,337.84,337.39,337.77,3195.0,298.5546,298.9262,298.5281,298.8643,3195.0
2018-02-05 11:55:00,338.14,338.44,337.91,338.25,5405.0,299.1917,299.4571,298.9882,299.289,5405.0
2018-02-05 12:00:00,338.17,338.28,337.87,338.25,2130.0,299.2182,299.3156,298.9528,299.289,2130.0
2018-02-05 12:05:00,338.02,338.13,337.18,337.18,6485.0,299.0855,299.1828,298.3423,298.3423,6485.0
2018-02-05 12:10:00,337.19,337.45,337.02,337.18,5499.0,298.3511,298.5812,298.2007,298.3423,5499.0
2018-02-05 12:15:00,337.18,337.41,336.9,336.9,6228.0,298.3423,298.5458,298.0945,298.0945,6228.0
2018-02-05 12:20:00,337.15,337.15,336.2,336.72,7744.0,298.3157,298.3157,297.4751,297.9352,7744.0
2018-02-05 12:25:00,336.82,337.38,336.57,337.37,4643.0,298.0237,298.5192,297.8025,298.5104,4643.0
2018-02-05 12:30:00,336.82,337.69,336.82,337.52,3425.0,298.0237,298.7935,298.0237,298.6431,3425.0
2018-02-05 12:35:00,337.31,337.59,336.87,337.59,11096.0,298.4573,298.705,298.068,298.705,11096.0
2018-02-05 12:40:00,337.53,337.83,337.27,337.83,13858.0,298.6519,298.9174,298.4219,298.9174,13858.0
2018-02-05 12:45:00,337.67,337.68,337.01,337.66,19036.0,298.7758,298.7847,298.1918,298.767,19036.0
2018-02-05 12:50:00,337.89,337.89,337.5,337.6,1515.0,298.9705,298.9705,298.6254,298.7139,1515.0
2018-02-05 12:55:00,337.5,337.55,336.89,337.33,5782.0,298.6254,298.6696,298.0857,298.475,5782.0
2018-02-05 13:00:00,337.37,337.47,336.61,337.09,35697.0,298.5104,298.5989,297.8379,298.2626,35697.0
2018-02-05 13:05:00,336.89,337.26,335.4,335.59,27789.0,298.0857,298.413,296.7673,296.9354,27789.0
2018-02-05 13:10:00,335.81,336.0,335.34,335.69,5282.0,297.1301,297.2982,296.7142,297.0239,5282.0
2018-02-05 13:15:00,335.71,336.05,334.65,334.76,5465.0,297.0416,297.3424,296.1037,296.201,5465.0
2018-02-05 13:20:00,334.66,335.56,334.66,335.37,8293.0,296.1125,296.9089,296.1125,296.7407,8293.0
2018-02-05 13:25:00,335.17,335.17,333.5,333.82,8866.0,296.5638,296.5638,295.0861,295.3693,8866.0
2018-02-05 13:30:00,334.01,334.37,333.75,333.75,8393.0,295.5374,295.8559,295.3073,295.3073,8393.0
2018-02-05 13:35:00,333.95,334.09,333.21,333.4,7185.0,295.4843,295.6082,294.8295,294.9976,7185.0
2018-02-05 13:40:00,333.47,333.72,333.02,333.35,9891.0,295.0596,295.2808,294.6614,294.9534,9891.0
2018-02-05 13:45:00,333.17,333.73,333.17,333.4,3200.0,294.7941,295.2896,294.7941,294.9976,3200.0
2018-02-05 13:50:00,333.58,333.79,333.47,333.52,5421.0,295.1569,295.3427,295.0596,295.1038,5421.0
2018-02-05 13:55:00,333.49,334.39,333.48,334.38,6140.0,295.0773,295.8736,295.0684,295.8648,6140.0
2018-02-05 14:00:00,334.25,334.31,333.81,333.91,6324.0,295.7497,295.8028,295.3604,295.4489,6324.0
2018-02-05 14:05:00,333.9,333.98,332.7,333.13,13399.0,295.4401,295.5108,294.3783,294.7587,13399.0
2018-02-05 14:10:00,333.21,333.25,332.85,332.93,3766.0,294.8295,294.8649,294.511,294.5818,3766.0
2018-02-05 14:15:00,332.65,332.65,331.54,331.82,10856.0,294.334,294.334,293.3519,293.5996,10856.0
2018-02-05 14:20:00,331.95,332.19,331.24,331.24,8528.0,293.7147,293.927,293.0864,293.0864,8528.0
2018-02-05 14:25:00,331.31,331.35,330.98,331.06,5928.0,293.1484,293.1838,292.8564,292.9272,5928.0
2018-02-05 14:30:00,331.06,331.24,329.7,330.02,13937.0,292.9272,293.0864,291.7238,292.007,13937.0
2018-02-05 14:35:00,330.11,330.56,329.91,329.95,10655.0,292.0866,292.4848,291.9096,291.945,10655.0
2018-02-05 14:40:00,329.9,330.43,329.44,329.45,21304.0,291.9008,292.3697,291.4938,291.5026,21304.0
2018-02-05 14:45:00,329.46,329.66,328.47,328.98,17721.0,291.5115,291.6884,290.6355,291.0868,17721.0
2018-02-05 14:50:00,328.76,328.96,328.2,328.42,7343.0,290.8921,291.0691,290.3966,290.5913,7343.0
2018-02-05 14:55:00,328.23,328.51,326.01,326.55,15552.0,290.4232,290.6709,288.4589,288.9367,15552.0
2018-02-05 15:00:00,326.28,327.23,326.01,326.41,33462.0,288.6978,289.5383,288.4589,288.8128,33462.0
2018-02-05 15:05:00,326.54,326.6,316.27,318.0,56221.0,288.9278,288.9809,279.8408,281.3715,56221.0
2018-02-05 15:10:00,317.87,323.39,316.82,323.39,27786.0,281.2565,286.1406,280.3274,286.1406,27786.0
2018-02-05 15:15:00,324.03,327.64,324.02,325.2,17631.0,286.7069,289.9011,286.6981,287.7422,17631.0
2018-02-05 15:20:00,325.19,327.49,324.61,327.09,16592.0,287.7333,289.7684,287.2201,289.4145,16592.0
2018-02-05 15:25:00,327.14,327.99,326.02,327.65,17390.0,289.4587,290.2108,288.4677,289.91,17390.0
2018-02-05 15:30:00,327.51,327.78,326.25,327.0,19881.0,289.7861,290.025,288.6712,289.3348,19881.0
2018-02-05 15:35:00,326.7,326.81,324.38,324.38,31523.0,289.0694,289.1667,287.0166,287.0166,31523.0
2018-02-05 15:40:00,324.54,326.62,323.31,326.0,22637.0,287.1582,288.9986,286.0699,288.45,22637.0
2018-02-05 15:45:00,325.96,326.01,324.57,324.93,22565.0,288.4146,288.4589,287.1847,287.5033,22565.0
2018-02-05 15:50:00,325.11,325.72,323.63,323.75,36379.0,287.6625,288.2023,286.353,286.4592,36379.0
2018-02-05 15:55:00,323.72,325.37,322.13,322.49,86776.0,286.4326,287.8926,285.0258,285.3443,86776.0
2018-02-06 09:30:00,314.11,320.0,313.01,319.44,94673.0,277.9295,283.1411,276.9563,282.6456,94673.0
2018-02-06 09:35:00,319.5,322.18,318.69,322.14,28045.0,282.6987,285.07,281.982,285.0346,28045.0
2018-02-06 09:40:00,322.28,324.43,321.76,323.9,25401.0,285.1585,287.0609,284.6984,286.5919,25401.0
2018-02-06 09:45:00,323.87,324.19,322.72,323.04,30174.0,286.5654,286.8485,285.5478,285.831,30174.0
2018-02-06 09:50:00,323.01,327.04,322.18,326.42,26013.0,285.8044,289.3702,285.07,288.8216,26013.0
2018-02-06 09:55:00,327.04,327.04,324.11,325.38,31323.0,289.3702,289.3702,286.7777,287.9014,31323.0
2018-02-06 10:00:00,325.28,326.93,324.88,326.11,20604.0,287.8129,289.2729,287.459,288.5473,20604.0
2018-02-06 10:05:00,326.32,326.93,323.62,323.62,20479.0,288.7332,289.2729,286.3441,286.3441,20479.0
2018-02-06 10:10:00,323.31,323.81,321.69,321.82,13675.0,286.0699,286.5123,284.6365,284.7515,13675.0
2018-02-06 10:15:00,321.82,321.99,319.16,320.19,25705.0,284.7515,284.9019,282.3979,283.3092,25705.0
2018-02-06 10:20:00,320.75,321.51,319.37,319.42,12800.0,283.8047,284.4772,282.5837,282.6279,12800.0
2018-02-06 10:25:00,319.26,321.36,319.26,320.49,22819.0,282.4864,284.3445,282.4864,283.5747,22819.0
2018-02-06 10:30:00,320.07,321.08,319.3,319.78,11056.0,283.2031,284.0967,282.5217,282.9465,11056.0
2018-02-06 10:35:00,319.66,319.66,316.67,318.18,11867.0,282.8403,282.8403,280.1947,281.5308,11867.0
2018-02-06 10:40:00,318.29,319.5,317.38,319.5,16090.0,281.6281,282.6987,280.8229,282.6987,16090.0
2018-02-06 10:45:00,318.98,321.48,318.98,321.04,11072.0,282.2386,284.4506,282.2386,284.0613,11072.0
2018-02-06 10:50:00,320.78,322.17,320.16,321.77,14398.0,283.8313,285.0612,283.2827,284.7072,14398.0
2018-02-06 10:55:00,322.14,322.19,320.72,321.15,10837.0,285.0346,285.0789,283.7782,284.1587,10837.0
2018-02-06 11:00:00,321.22,321.7,320.39,320.64,12045.0,284.2206,284.6453,283.4862,283.7074,12045.0
2018-02-06 11:05:00,320.94,322.74,320.94,322.74,21987.0,283.9728,285.5655,283.9728,285.5655,21987.0
2018-02-06 11:10:00,322.16,322.52,320.36,320.75,21017.0,285.0523,285.3709,283.4596,283.8047,21017.0
2018-02-06 11:15:00,320.31,321.28,320.31,320.91,7838.0,283.4154,284.2737,283.4154,283.9463,7838.0
2018-02-06 11:20:00,321.08,321.3,320.38,320.47,8542.0,284.0967,284.2914,283.4773,283.557,8542.0
2018-02-06 11:25:00,320.22,320.59,318.66,320.2,14645.0,283.3358,283.6632,281.9555,283.3181,14645.0
2018-02-06 11:30:00,319.45,319.91,317.98,318.69,10606.0,282.6545,283.0615,281.3538,281.982,10606.0
2018-02-06 11:35:00,318.5,319.62,318.01,319.31,8357.0,281.8139,282.8049,281.3803,282.5306,8357.0
2018-02-06 11:40:00,319.38,319.64,318.8,319.23,8227.0,282.5925,282.8226,282.0793,282.4598,8227.0
2018-02-06 11:45:00,319.34,320.36,319.13,320.24,13406.0,282.5571,283.4596,282.3713,283.3535,13406.0
2018-02-06 11:50:00,320.43,320.97,320.13,320.43,15059.0,283.5216,283.9994,283.2561,283.5216,15059.0
2018-02-06 11:55:00,320.5,320.92,318.69,319.04,14602.0,283.5835,283.9551,281.982,282.2917,14602.0
2018-02-06 12:00:00,319.1,320.45,319.1,320.21,6861.0,282.3448,283.5393,282.3448,283.3269,6861.0
2018-02-06 12:05:00,320.2,321.74,320.2,321.5,11320.0,283.3181,284.6807,283.3181,284.4683,11320.0
2018-02-06 12:10:00,321.56,321.97,320.94,321.76,8986.0,284.5214,284.8842,283.9728,284.6984,8986.0
2018-02-06 12:15:00,321.72,322.33,320.34,320.35,10134.0,284.663,285.2027,283.442,283.4508,10134.0
2018-02-06 12:20:00,321.22,321.27,320.16,320.86,6737.0,284.2206,284.2648,283.2827,283.9021,6737.0
2018-02-06 12:25:00,320.74,321.44,320.66,321.44,5819.0,283.7959,284.4153,283.7251,284.4153,5819.0
2018-02-06 12:30:00,321.57,322.2,321.28,321.62,18120.0,284.5303,285.0877,284.2737,284.5745,18120.0
2018-02-06 12:35:00,321.97,322.17,320.67,322.16,7030.0,284.8842,285.0612,283.7339,285.0523,7030.0
2018-02-06 12:40:00,322.46,323.19,321.24,321.24,7494.0,285.3178,285.9637,284.2383,284.2383,7494.0
2018-02-06 12:45:00,321.35,321.75,320.83,321.75,19162.0,284.3356,284.6895,283.8755,284.6895,19162.0
2018-02-06 12:50:00,321.54,321.89,320.49,321.88,12435.0,284.5037,284.8134,283.5747,284.8046,12435.0
2018-02-06 12:55:00,321.84,322.0,321.05,321.96,4748.0,284.7692,284.9107,284.0702,284.8754,4748.0
2018-02-06 13:00:00,321.64,321.64,319.46,320.05,8651.0,284.5922,284.5922,282.6633,283.1854,8651.0
2018-02-06 13:05:00,320.57,320.63,319.55,319.64,7560.0,283.6455,283.6985,282.7429,282.8226,7560.0
2018-02-06 13:10:00,319.6,321.54,319.1,320.86,7300.0,282.7872,284.5037,282.3448,283.9021,7300.0
2018-02-06 13:15:00,320.75,321.42,320.61,321.35,3984.0,283.8047,284.3976,283.6809,284.3356,3984.0
2018-02-06 13:20:00,321.53,322.32,321.13,322.09,29589.0,284.4949,285.1939,284.141,284.9904,29589.0
2018-02-06 13:25:00,322.19,322.81,321.71,322.35,9405.0,285.0789,285.6274,284.6542,285.2204,9405.0
2018-02-06 13:30:00,322.05,322.2,320.92,321.12,8032.0,284.955,285.0877,283.9551,284.1321,8032.0
2018-02-06 13:35:00,321.24,322.81,320.85,322.12,11407.0,284.2383,285.6274,283.8932,285.0169,11407.0
2018-02-06 13:40:00,322.59,322.97,321.73,322.96,26004.0,285.4328,285.769,284.6718,285.7602,26004.0
2018-02-06 13:45:00,322.92,322.92,322.03,322.21,20945.0,285.7248,285.7248,284.9373,285.0966,20945.0
2018-02-06 13:50:00,322.18,322.25,321.38,321.57,9855.0,285.07,285.132,284.3622,284.5303,9855.0
2018-02-06 13:55:00,321.7,322.08,321.24,321.59,7182.0,284.6453,284.9815,284.2383,284.548,7182.0
2018-02-06 14:00:00,321.55,321.77,320.87,321.36,4377.0,284.5126,284.7072,283.9109,284.3445,4377.0
2018-02-06 14:05:00,321.16,321.51,319.63,319.81,6150.0,284.1675,284.4772,282.8137,282.973,6150.0
2018-02-06 14:10:00,319.95,321.49,319.95,320.87,6682.0,283.0969,284.4595,283.0969,283.9109,6682.0
2018-02-06 14:15:00,320.7,320.87,319.83,319.97,17585.0,283.7605,283.9109,282.9907,283.1146,17585.0
2018-02-06 14:20:00,320.19,320.22,319.3,319.73,13429.0,283.3092,283.3358,282.5217,282.9022,13429.0
2018-02-06 14:25:00,319.54,320.28,319.22,320.0,6973.0,282.7341,283.3889,282.451,283.1411,6973.0
2018-02-06 14:30:00,320.07,321.31,319.63,321.31,3600.0,283.2031,284.3002,282.8137,284.3002,3600.0
2018-02-06 14:35:00,320.85,322.65,320.84,322.18,9760.0,283.8932,285.4859,283.8844,285.07,9760.0
2018-02-06 14:40:00,322.07,322.75,321.8,322.75,7302.0,284.9727,285.5744,284.7338,285.5744,7302.0
2018-02-06 14:45:00,323.0,324.52,322.86,324.37,7543.0,285.7956,287.1405,285.6717,287.0078,7543.0
2018-02-06 14:50:00,324.87,325.94,324.31,325.77,14469.0,287.4502,288.3969,286.9547,288.2465,14469.0
2018-02-06 14:55:00,326.12,326.74,325.26,326.48,10752.0,288.5562,289.1048,287.7952,288.8747,10752.0
2018-02-06 15:00:00,326.42,327.06,325.91,326.85,11092.0,288.8216,289.3879,288.3704,289.2021,11092.0
2018-02-06 15:05:00,326.77,328.96,326.64,328.77,7933.0,289.1313,291.0691,289.0163,290.901,7933.0
2018-02-06 15:10:00,328.95,329.0,327.31,327.51,23337.0,291.0602,291.1045,289.6091,289.7861,23337.0
2018-02-06 15:15:00,327.72,328.22,326.73,326.87,8377.0,289.9719,290.4143,289.0959,289.2198,8377.0
2018-02-06 15:20:00,327.17,327.6,326.51,326.51,11759.0,289.4852,289.8657,288.9013,288.9013,11759.0
2018-02-06 15:25:00,326.44,327.86,326.25,327.82,10249.0,288.8393,290.0958,288.6712,290.0604,10249.0
2018-02-06 15:30:00,327.69,327.95,326.39,327.8,19446.0,289.9454,290.1754,288.7951,290.0427,19446.0
2018-02-06 15:35:00,327.52,328.27,327.38,328.19,14873.0,289.7949,290.4585,289.6711,290.3878,14873.0
2018-02-06 15:40:00,328.21,328.27,327.4,327.4,18724.0,290.4055,290.4585,289.6888,289.6888,18724.0
2018-02-06 15:45:00,327.17,327.53,326.2,326.48,22646.0,289.4852,289.8038,288.627,288.8747,22646.0
2018-02-06 15:50:00,326.2,326.86,325.51,326.5,21180.0,288.627,289.211,288.0165,288.8924,21180.0
2018-02-06 15:55:00,326.6,328.23,326.2,327.5,45310.0,288.9809,290.4232,288.627,289.7772,45310.0
2018-02-07 09:30:00,326.76,327.49,326.01,327.12,21643.0,289.1225,289.7684,288.4589,289.441,21643.0
2018-02-07 09:35:00,327.22,329.55,327.21,329.17,5440.0,289.5295,291.5911,289.5206,291.2549,5440.0
2018-02-07 09:40:00,329.21,331.12,329.21,330.84,13637.0,291.2903,292.9803,291.2903,292.7325,13637.0
2018-02-07 09:45:00,330.98,331.97,330.56,331.97,25968.0,292.8564,293.7324,292.4848,293.7324,25968.0
2018-02-07 09:50:00,331.78,332.63,331.4,331.53,28756.0,293.5642,294.3163,293.228,293.343,28756.0
2018-02-07 09:55:00,331.66,332.21,331.56,332.05,18033.0,293.4581,293.9447,293.3696,293.8031,18033.0
2018-02-07 10:00:00,332.0,332.58,331.2,331.88,22916.0,293.7589,294.2721,293.0511,293.6527,22916.0
2018-02-07 10:05:00,332.13,332.89,331.57,332.21,26572.0,293.8739,294.5464,293.3784,293.9447,26572.0
2018-02-07 10:10:00,332.16,332.32,331.27,331.65,14598.0,293.9005,294.042,293.113,293.4492,14598.0
2018-02-07 10:15:00,332.15,332.35,331.56,332.02,7138.0,293.8916,294.0686,293.3696,293.7766,7138.0
2018-02-07 10:20:00,332.02,332.74,331.61,332.13,15061.0,293.7766,294.4137,293.4138,293.8739,15061.0
2018-02-07 10:25:00,332.3,332.64,332.07,332.07,6525.0,294.0244,294.3252,293.8208,293.8208,6525.0
2018-02-07 10:30:00,331.95,332.78,331.95,332.78,5976.0,293.7147,294.4491,293.7147,294.4491,5976.0
2018-02-07 10:35:00,332.73,333.46,332.6,333.31,7298.0,294.4048,295.0507,294.2898,294.918,7298.0
2018-02-07 10:40:00,333.61,334.17,333.36,333.79,5334.0,295.1835,295.679,294.9623,295.3427,5334.0
2018-02-07 10:45:00,333.79,334.7,333.51,334.65,9382.0,295.3427,296.1479,295.095,296.1037,9382.0
2018-02-07 10:50:00,334.67,335.25,334.54,334.54,10014.0,296.1214,296.6346,296.0063,296.0063,10014.0
2018-02-07 10:55:00,334.79,335.74,334.37,335.74,14556.0,296.2275,297.0681,295.8559,297.0681,14556.0
2018-02-07 11:00:00,335.82,336.98,335.41,336.84,7122.0,297.1389,298.1653,296.7761,298.0414,7122.0
2018-02-07 11:05:00,336.91,338.27,336.76,337.97,21149.0,298.1034,299.3067,297.9706,299.0413,21149.0
2018-02-07 11:10:00,337.94,338.35,337.09,338.02,28210.0,299.0147,299.3775,298.2626,299.0855,28210.0
2018-02-07 11:15:00,337.91,337.92,335.53,335.53,17817.0,298.9882,298.997,296.8823,296.8823,17817.0
2018-02-07 11:20:00,335.53,336.35,335.52,336.2,13191.0,296.8823,297.6079,296.8735,297.4751,13191.0
2018-02-07 11:25:00,336.16,336.56,335.57,335.57,17195.0,297.4397,297.7937,296.9177,296.9177,17195.0
2018-02-07 11:30:00,335.25,335.38,334.5,334.6,13692.0,296.6346,296.7496,295.9709,296.0594,13692.0
2018-02-07 11:35:00,334.56,334.72,334.12,334.39,7995.0,296.024,296.1656,295.6347,295.8736,7995.0
2018-02-07 11:40:00,334.44,335.3,334.0,335.29,12730.0,295.9179,296.6788,295.5285,296.67,12730.0
2018-02-07 11:45:00,335.39,335.87,334.98,335.87,8510.0,296.7584,297.1831,296.3957,297.1831,8510.0
2018-02-07 11:50:00,335.86,336.67,335.49,336.2,13496.0,297.1743,297.891,296.8469,297.4751,13496.0
2018-02-07 11:55:00,336.25,337.14,335.51,336.81,21661.0,297.5194,298.3069,296.8646,298.0149,21661.0
2018-02-07 12:00:00,336.59,336.82,336.0,336.2,6974.0,297.8202,298.0237,297.2982,297.4751,6974.0
2018-02-07 12:05:00,336.16,336.16,335.14,335.42,16241.0,297.4397,297.4397,296.5372,296.785,16241.0
2018-02-07 12:10:00,335.44,335.86,335.34,335.44,5525.0,296.8027,297.1743,296.7142,296.8027,5525.0
2018-02-07 12:15:00,335.38,335.72,334.67,334.67,10817.0,296.7496,297.0504,296.1214,296.1214,10817.0
2018-02-07 12:20:00,334.71,334.75,334.25,334.39,12953.0,296.1568,296.1922,295.7497,295.8736,12953.0
2018-02-07 12:25:00,334.41,334.42,333.75,334.27,13859.0,295.8913,295.9002,295.3073,295.7674,13859.0
2018-02-07 12:30:00,334.3,334.41,333.11,333.11,16826.0,295.794,295.8913,294.7411,294.7411,16826.0
2018-02-07 12:35:00,333.11,333.13,332.14,332.16,11946.0,294.7411,294.7587,293.8828,293.9005,11946.0
2018-02-07 12:40:00,332.12,332.35,331.93,332.29,18428.0,293.8651,294.0686,293.697,294.0155,18428.0
2018-02-07 12:45:00,332.37,334.1,332.37,333.75,48367.0,294.0863,295.617,294.0863,295.3073,48367.0
2018-02-07 12:50:00,334.16,335.57,334.15,335.5,9341.0,295.6701,296.9177,295.6613,296.8558,9341.0
2018-02-07 12:55:00,335.51,337.22,335.51,336.98,33937.0,296.8646,298.3776,296.8646,298.1653,33937.0
2018-02-07 13:00:00,336.72,337.71,336.72,337.53,34308.0,297.9352,298.8112,297.9352,298.6519,34308.0
2018-02-07 13:05:00,337.31,337.31,335.77,336.19,18075.0,298.4573,298.4573,297.0947,297.4663,18075.0
2018-02-07 13:10:00,336.15,336.65,335.88,335.9,19334.0,297.4309,297.8733,297.192,297.2097,19334.0
2018-02-07 13:15:00,335.75,336.66,335.08,336.49,22821.0,297.077,297.8822,296.4841,297.7317,22821.0
2018-02-07 13:20:00,336.69,336.69,335.31,335.51,11703.0,297.9087,297.9087,296.6876,296.8646,11703.0
2018-02-07 13:25:00,335.6,336.05,335.12,336.05,9854.0,296.9442,297.3424,296.5195,297.3424,9854.0
2018-02-07 13:30:00,335.94,336.04,335.17,336.04,11308.0,297.2451,297.3336,296.5638,297.3336,11308.0
2018-02-07 13:35:00,336.03,336.51,335.79,336.24,16547.0,297.3247,297.7494,297.1124,297.5105,16547.0
2018-02-07 13:40:00,336.37,337.76,336.24,337.76,23360.0,297.6256,298.8554,297.5105,298.8554,23360.0
2018-02-07 13:45:00,337.81,338.09,336.82,336.89,17793.0,298.8997,299.1474,298.0237,298.0857,17793.0
2018-02-07 13:50:00,336.75,336.95,336.41,336.94,9778.0,297.9618,298.1387,297.6609,298.1299,9778.0
2018-02-07 13:55:00,336.81,337.58,336.79,337.42,12901.0,298.0149,298.6962,297.9972,298.5546,12901.0
2018-02-07 14:00:00,337.41,337.5,335.57,335.99,11032.0,298.5458,298.6254,296.9177,297.2893,11032.0
2018-02-07 14:05:00,336.27,337.11,335.63,335.63,13182.0,297.5371,298.2803,296.9708,296.9708,13182.0
2018-02-07 14:10:00,335.98,337.5,335.9,337.45,11571.0,297.2805,298.6254,297.2097,298.5812,11571.0
2018-02-07 14:15:00,337.46,337.51,336.46,336.59,18084.0,298.59,298.6342,297.7052,297.8202,18084.0
2018-02-07 14:20:00,336.59,337.05,336.53,337.02,16734.0,297.8202,298.2272,297.7671,298.2007,16734.0
2018-02-07 14:25:00,336.8,338.09,336.07,338.09,18615.0,298.006,299.1474,297.3601,299.1474,18615.0
2018-02-07 14:30:00,337.96,338.6,337.68,338.51,21271.0,299.0324,299.5987,298.7847,299.5191,21271.0
2018-02-07 14:35:00,338.44,339.24,338.39,338.56,18232.0,299.4571,300.165,299.4129,299.5633,18232.0
2018-02-07 14:40:00,338.33,338.33,336.33,336.43,20510.0,299.3598,299.3598,297.5902,297.6786,20510.0
2018-02-07 14:45:00,336.43,336.72,335.17,335.2,16736.0,297.6786,297.9352,296.5638,296.5903,16736.0
2018-02-07 14:50:00,335.31,336.76,335.0,336.76,16922.0,296.6876,297.9706,296.4134,297.9706,16922.0
2018-02-07 14:55:00,336.71,338.25,336.52,338.2,20149.0,297.9264,299.289,297.7583,299.2448,20149.0
2018-02-07 15:00:00,338.19,339.75,337.78,339.45,23495.0,299.2359,300.6162,298.8731,300.3508,23495.0
2018-02-07 15:05:00,339.41,339.68,339.2,339.63,24735.0,300.3154,300.5543,300.1296,300.5101,24735.0
2018-02-07 15:10:00,339.56,341.06,339.4,340.94,44102.0,300.4481,301.7753,300.3065,301.6692,44102.0
2018-02-07 15:15:00,341.06,341.38,339.8,340.2,20079.0,301.7753,302.0585,300.6605,301.0144,20079.0
2018-02-07 15:20:00,340.38,341.14,340.06,340.85,15591.0,301.1737,301.8461,300.8905,301.5895,15591.0
2018-02-07 15:25:00,340.77,341.96,340.42,340.97,18448.0,301.5187,302.5717,301.2091,301.6957,18448.0
2018-02-07 15:30:00,340.99,341.44,340.6,341.27,49026.0,301.7134,302.1116,301.3683,301.9612,49026.0
2018-02-07 15:35:00,341.29,341.88,341.29,341.3,24497.0,301.9788,302.5009,301.9788,301.9877,24497.0
2018-02-07 15:40:00,341.34,342.14,341.14,341.9,36827.0,302.0231,302.7309,301.8461,302.5186,36827.0
2018-02-07 15:45:00,341.79,341.82,339.95,340.28,51123.0,302.4213,302.4478,300.7932,301.0852,51123.0
2018-02-07 15:50:00,340.21,340.34,339.1,339.64,44963.0,301.0232,301.1383,300.0411,300.5189,44963.0
2018-02-07 15:55:00,339.6,339.81,337.63,337.78,99187.0,300.4835,300.6693,298.7404,298.8731,99187.0
2018-02-08 09:30:00,338.41,339.74,337.51,338.32,34725.0,299.4306,300.6074,298.6342,299.3509,34725.0
2018-02-08 09:35:00,338.0,339.85,337.2,339.81,16915.0,299.0678,300.7047,298.36,300.6693,16915.0
2018-02-08 09:40:00,339.81,341.67,339.36,340.06,32060.0,300.6693,302.3151,300.2712,300.8905,32060.0
2018-02-08 09:45:00,339.71,341.07,339.33,340.45,24422.0,300.5808,301.7842,300.2446,301.2356,24422.0
2018-02-08 09:50:00,340.45,341.66,339.29,340.71,40483.0,301.2356,302.3062,300.2092,301.4657,40483.0
2018-02-08 09:55:00,340.5,340.94,340.0,340.14,13153.0,301.2798,301.6692,300.8374,300.9613,13153.0
2018-02-08 10:00:00,340.41,340.68,339.28,339.6,12886.0,301.2002,301.4391,300.2004,300.4835,12886.0
2018-02-08 10:05:00,339.45,339.93,339.02,339.93,7611.0,300.3508,300.7755,299.9703,300.7755,7611.0
2018-02-08 10:10:00,339.6,339.6,337.93,337.97,14595.0,300.4835,300.4835,299.0059,299.0413,14595.0
2018-02-08 10:15:00,338.39,338.92,337.78,338.43,10700.0,299.4129,299.8818,298.8731,299.4483,10700.0
2018-02-08 10:20:00,338.47,340.18,338.19,339.54,8807.0,299.4837,300.9967,299.2359,300.4304,8807.0
2018-02-08 10:25:00,339.52,339.74,337.6,337.6,11529.0,300.4127,300.6074,298.7139,298.7139,11529.0
2018-02-08 10:30:00,337.65,337.87,336.5,336.91,35373.0,298.7581,298.9528,297.7406,298.1034,35373.0
2018-02-08 10:35:00,336.71,336.99,335.98,336.33,15233.0,297.9264,298.1741,297.2805,297.5902,15233.0
2018-02-08 10:40:00,336.22,337.03,336.08,336.31,6650.0,297.4928,298.2095,297.369,297.5725,6650.0
2018-02-08 10:45:00,336.03,336.32,335.58,335.62,5865.0,297.3247,297.5813,296.9265,296.9619,5865.0
2018-02-08 10:50:00,335.59,335.61,333.64,333.64,5556.0,296.9354,296.9531,295.21,295.21,5556.0
2018-02-08 10:55:00,333.18,333.54,332.1,333.34,13815.0,294.803,295.1215,293.8474,294.9446,13815.0
2018-02-08 11:00:00,333.24,334.77,333.24,334.54,7065.0,294.8561,296.2098,294.8561,296.0063,7065.0
2018-02-08 11:05:00,334.83,335.32,334.78,334.79,12252.0,296.2629,296.6965,296.2187,296.2275,12252.0
2018-02-08 11:10:00,334.77,334.77,333.16,333.21,6769.0,296.2098,296.2098,294.7853,294.8295,6769.0
2018-02-08 11:15:00,333.46,333.59,332.97,333.49,8429.0,295.0507,295.1658,294.6172,295.0773,8429.0
2018-02-08 11:20:00,332.88,333.2,332.04,332.71,3650.0,294.5375,294.8207,293.7943,294.3871,3650.0
2018-02-08 11:25:00,332.69,332.69,331.28,332.2,6484.0,294.3694,294.3694,293.1218,293.9359,6484.0
2018-02-08 11:30:00,332.29,332.47,331.72,332.3,12592.0,294.0155,294.1748,293.5112,294.0244,12592.0
2018-02-08 11:35:00,332.52,333.46,332.26,333.46,5538.0,294.219,295.0507,293.989,295.0507,5538.0
2018-02-08 11:40:00,333.33,333.44,332.26,332.28,4610.0,294.9357,295.033,293.989,294.0067,4610.0
2018-02-08 11:45:00,332.38,332.69,331.66,332.18,8457.0,294.0951,294.3694,293.4581,293.9182,8457.0
2018-02-08 11:50:00,332.2,334.37,332.19,334.05,9036.0,293.9359,295.8559,293.927,295.5728,9036.0
2018-02-08 11:55:00,333.66,333.66,331.88,332.19,7447.0,295.2277,295.2277,293.6527,293.927,7447.0
2018-02-08 12:00:00,332.48,332.48,331.48,331.6,4419.0,294.1836,294.1836,293.2988,293.405,4419.0
2018-02-08 12:05:00,332.02,332.09,331.15,331.55,5112.0,293.7766,293.8385,293.0068,293.3607,5112.0
2018-02-08 12:10:00,331.29,331.52,330.72,331.52,7513.0,293.1307,293.3342,292.6263,293.3342,7513.0
2018-02-08 12:15:00,331.28,331.29,330.64,331.01,6945.0,293.1218,293.1307,292.5556,292.8829,6945.0
2018-02-08 12:20:00,331.05,331.17,329.44,329.78,19380.0,292.9183,293.0245,291.4938,291.7946,19380.0
2018-02-08 12:25:00,329.72,329.72,328.43,328.69,19561.0,291.7415,291.7415,290.6001,290.8302,19561.0
2018-02-08 12:30:00,328.88,329.4,328.0,328.14,11311.0,290.9983,291.4584,290.2196,290.3435,11311.0
2018-02-08 12:35:00,328.33,329.2,328.05,328.78,14200.0,290.5116,291.2814,290.2639,290.9098,14200.0
2018-02-08 12:40:00,328.97,330.64,328.97,329.89,8212.0,291.0779,292.5556,291.0779,291.8919,8212.0
2018-02-08 12:45:00,330.21,330.51,329.21,329.81,9225.0,292.1751,292.4405,291.2903,291.8212,9225.0
2018-02-08 12:50:00,329.63,329.64,327.88,327.89,6212.0,291.6619,291.6707,290.1135,290.1223,6212.0
2018-02-08 12:55:00,327.76,328.7,327.1,328.7,9408.0,290.0073,290.839,289.4233,290.839,9408.0
2018-02-08 13:00:00,328.56,329.82,328.13,328.68,12894.0,290.7151,291.83,290.3347,290.8213,12894.0
2018-02-08 13:05:00,328.59,330.29,328.16,330.23,16245.0,290.7417,292.2459,290.3612,292.1928,16245.0
2018-02-08 13:10:00,330.29,332.13,330.29,330.78,19953.0,292.2459,293.8739,292.2459,292.6794,19953.0
2018-02-08 13:15:00,330.96,331.39,330.59,330.62,6089.0,292.8387,293.2192,292.5113,292.5379,6089.0
2018-02-08 13:20:00,330.4,331.52,330.4,331.52,14697.0,292.3432,293.3342,292.3432,293.3342,14697.0
2018-02-08 13:25:00,331.04,331.42,330.36,330.54,7982.0,292.9095,293.2457,292.3078,292.4671,7982.0
2018-02-08 13:30:00,330.31,330.55,329.66,330.29,8150.0,292.2636,292.4759,291.6884,292.2459,8150.0
2018-02-08 13:35:00,330.28,330.84,330.19,330.77,3478.0,292.237,292.7325,292.1574,292.6706,3478.0
2018-02-08 13:40:00,330.77,331.92,330.69,331.89,7709.0,292.6706,293.6881,292.5998,293.6616,7709.0
2018-02-08 13:45:00,331.75,332.98,331.41,331.48,11123.0,293.5377,294.626,293.2369,293.2988,11123.0
2018-02-08 13:50:00,331.94,332.27,330.7,331.99,9073.0,293.7058,293.9978,292.6086,293.7501,9073.0
2018-02-08 13:55:00,332.03,332.19,330.97,331.73,4065.0,293.7855,293.927,292.8475,293.52,4065.0
2018-02-08 14:00:00,331.73,331.77,330.05,330.67,6478.0,293.52,293.5554,292.0335,292.5821,6478.0
2018-02-08 14:05:00,330.7,331.4,330.43,331.4,8131.0,292.6086,293.228,292.3697,293.228,8131.0
2018-02-08 14:10:00,331.86,332.13,331.55,331.94,6477.0,293.635,293.8739,293.3607,293.7058,6477.0
2018-02-08 14:15:00,331.95,333.32,331.68,332.84,6994.0,293.7147,294.9269,293.4758,294.5022,6994.0
2018-02-08 14:20:00,332.5,333.0,331.75,331.82,17935.0,294.2013,294.6437,293.5377,293.5996,17935.0
2018-02-08 14:25:00,332.05,332.05,330.55,330.84,11360.0,293.8031,293.8031,292.4759,292.7325,11360.0
2018-02-08 14:30:00,330.42,330.61,329.38,330.02,7283.0,292.3609,292.529,291.4407,292.007,7283.0
2018-02-08 14:35:00,329.88,330.53,329.46,330.53,10822.0,291.8831,292.4582,291.5115,292.4582,10822.0
2018-02-08 14:40:00,330.53,330.64,329.63,329.87,12210.0,292.4582,292.5556,291.6619,291.8742,12210.0
2018-02-08 14:45:00,329.8,330.79,329.59,330.55,7653.0,291.8123,292.6883,291.6265,292.4759,7653.0
2018-02-08 14:50:00,330.71,330.71,329.51,329.51,6835.0,292.6175,292.6175,291.5557,291.5557,6835.0
2018-02-08 14:55:00,329.71,330.09,328.74,329.74,8226.0,291.7327,292.0689,290.8744,291.7592,8226.0
2018-02-08 15:00:00,329.76,330.51,329.19,330.01,10726.0,291.7769,292.4405,291.2726,291.9981,10726.0
2018-02-08 15:05:00,330.39,330.87,328.73,328.84,7907.0,292.3344,292.7591,290.8656,290.9629,7907.0
2018-02-08 15:10:00,329.24,329.24,327.83,328.28,9483.0,291.3168,291.3168,290.0692,290.4674,9483.0
2018-02-08 15:15:00,328.41,328.95,328.41,328.71,10980.0,290.5824,291.0602,290.5824,290.8479,10980.0
2018-02-08 15:20:00,328.77,329.15,328.2,328.93,16402.0,290.901,291.2372,290.3966,291.0425,16402.0
2018-02-08 15:25:00,328.91,330.46,328.81,330.04,35894.0,291.0248,292.3963,290.9363,292.0247,35894.0
2018-02-08 15:30:00,329.89,330.2,328.82,328.96,14065.0,291.8919,292.1662,290.9452,291.0691,14065.0
2018-02-08 15:35:00,328.78,329.07,327.5,328.13,17085.0,290.9098,291.1664,289.7772,290.3347,17085.0
2018-02-08 15:40:00,327.86,329.18,327.3,329.18,17467.0,290.0958,291.2637,289.6003,291.2637,17467.0
2018-02-08 15:45:00,328.68,328.71,326.27,326.48,29141.0,290.8213,290.8479,288.6889,288.8747,29141.0
2018-02-08 15:50:00,326.48,326.82,326.0,326.53,41091.0,288.8747,289.1756,288.45,288.919,41091.0
2018-02-08 15:55:00,326.52,326.66,323.46,323.91,62696.0,288.9101,289.034,286.2026,286.6007,62696.0
2018-02-09 09:30:00,327.91,329.99,327.5,329.6,33633.0,290.14,291.9804,289.7772,291.6353,33633.0
2018-02-09 09:35:00,329.94,333.71,329.59,333.67,24352.0,291.9362,295.2719,291.6265,295.2366,24352.0
2018-02-09 09:40:00,333.36,333.97,332.62,333.5,34077.0,294.9623,295.502,294.3075,295.0861,34077.0
2018-02-09 09:45:00,333.56,336.13,333.41,334.66,24338.0,295.1392,297.4132,295.0065,296.1125,24338.0
2018-02-09 09:50:00,334.77,336.36,334.37,336.36,16906.0,296.2098,297.6167,295.8559,297.6167,16906.0
2018-02-09 09:55:00,336.01,338.0,336.01,336.1,39488.0,297.307,299.0678,297.307,297.3867,39488.0
2018-02-09 10:00:00,336.41,337.12,333.81,333.96,22057.0,297.6609,298.2892,295.3604,295.4931,22057.0
2018-02-09 10:05:00,333.75,334.85,333.14,334.68,27756.0,295.3073,296.2806,294.7676,296.1302,27756.0
2018-02-09 10:10:00,334.53,336.37,334.35,335.38,19719.0,295.9975,297.6256,295.8382,296.7496,19719.0
2018-02-09 10:15:00,335.39,336.52,334.98,336.37,17732.0,296.7584,297.7583,296.3957,297.6256,17732.0
2018-02-09 10:20:00,336.49,336.5,333.72,333.72,9074.0,297.7317,297.7406,295.2808,295.2808,9074.0
2018-02-09 10:25:00,333.73,334.64,332.34,332.9,19358.0,295.2896,296.0948,294.0597,294.5552,19358.0
2018-02-09 10:30:00,332.83,334.27,332.76,333.84,17186.0,294.4933,295.7674,294.4314,295.387,17186.0
2018-02-09 10:35:00,333.76,334.17,332.55,332.55,5747.0,295.3162,295.679,294.2456,294.2456,5747.0
2018-02-09 10:40:00,332.13,332.23,330.2,330.2,10465.0,293.8739,293.9624,292.1662,292.1662,10465.0
2018-02-09 10:45:00,330.39,330.72,326.58,327.92,13817.0,292.3344,292.6263,288.9632,290.1489,13817.0
2018-02-09 10:50:00,327.88,331.34,327.55,331.34,29239.0,290.1135,293.1749,289.8215,293.1749,29239.0
2018-02-09 10:55:00,330.82,331.94,330.01,330.51,10242.0,292.7148,293.7058,291.9981,292.4405,10242.0
2018-02-09 11:00:00,330.49,332.22,330.21,332.14,6586.0,292.4228,293.9536,292.1751,293.8828,6586.0
2018-02-09 11:05:00,332.22,332.23,329.57,330.28,13524.0,293.9536,293.9624,291.6088,292.237,13524.0
2018-02-09 11:10:00,329.89,330.68,329.65,330.35,13778.0,291.8919,292.591,291.6796,292.299,13778.0
2018-02-09 11:15:00,330.48,330.54,328.69,329.84,8706.0,292.414,292.4671,290.8302,291.8477,8706.0
2018-02-09 11:20:00,329.87,330.5,329.12,329.18,10073.0,291.8742,292.4317,291.2106,291.2637,10073.0
2018-02-09 11:25:00,329.5,329.5,328.43,329.22,38872.0,291.5469,291.5469,290.6001,291.2991,38872.0
2018-02-09 11:30:00,329.01,330.77,329.0,330.77,9152.0,291.1133,292.6706,291.1045,292.6706,9152.0
2018-02-09 11:35:00,330.6,331.33,330.28,330.3,6767.0,292.5202,293.1661,292.237,292.2547,6767.0
2018-02-09 11:40:00,330.27,330.62,330.05,330.62,5124.0,292.2282,292.5379,292.0335,292.5379,5124.0
2018-02-09 11:45:00,330.62,330.62,327.53,327.53,12225.0,292.5379,292.5379,289.8038,289.8038,12225.0
2018-02-09 11:50:00,327.2,327.66,327.0,327.03,6173.0,289.5118,289.9188,289.3348,289.3614,6173.0
2018-02-09 11:55:00,327.36,327.41,326.17,326.4,14540.0,289.6534,289.6976,288.6004,288.8039,14540.0
2018-02-09 12:00:00,326.5,326.51,325.32,326.04,6814.0,288.8924,288.9013,287.8483,288.4854,6814.0
2018-02-09 12:05:00,326.26,326.36,324.52,324.55,9737.0,288.6801,288.7685,287.1405,287.167,9737.0
2018-02-09 12:10:00,324.81,325.49,324.07,324.31,11174.0,287.3971,287.9988,286.7423,286.9547,11174.0
2018-02-09 12:15:00,324.38,325.94,324.28,325.94,11315.0,287.0166,288.3969,286.9281,288.3969,11315.0
2018-02-09 12:20:00,325.98,327.71,325.7,327.13,9882.0,288.4323,289.963,288.1846,289.4499,9882.0
2018-02-09 12:25:00,326.72,326.87,325.29,325.77,8866.0,289.0871,289.2198,287.8218,288.2465,8866.0
2018-02-09 12:30:00,325.83,327.01,325.55,326.18,8727.0,288.2996,289.3437,288.0518,288.6093,8727.0
2018-02-09 12:35:00,326.5,326.51,325.05,325.2,5702.0,288.8924,288.9013,287.6094,287.7422,5702.0
2018-02-09 12:40:00,324.9,325.37,324.34,324.34,7100.0,287.4767,287.8926,286.9812,286.9812,7100.0
2018-02-09 12:45:00,324.64,325.1,324.39,324.93,6660.0,287.2467,287.6537,287.0255,287.5033,6660.0
2018-02-09 12:50:00,324.83,326.15,324.82,325.83,10296.0,287.4148,288.5827,287.4059,288.2996,10296.0
2018-02-09 12:55:00,325.93,327.72,325.66,327.72,9422.0,288.3881,289.9719,288.1492,289.9719,9422.0
2018-02-09 13:00:00,327.45,327.48,325.86,326.17,11174.0,289.733,289.7595,288.3261,288.6004,11174.0
2018-02-09 13:05:00,326.45,326.47,325.86,325.96,8713.0,288.8482,288.8659,288.3261,288.4146,8713.0
2018-02-09 13:10:00,326.04,326.42,324.82,324.88,7506.0,288.4854,288.8216,287.4059,287.459,7506.0
2018-02-09 13:15:00,324.97,326.11,324.59,326.06,14148.0,287.5387,288.5473,287.2024,288.5031,14148.0
2018-02-09 13:20:00,326.34,326.52,324.17,324.8,14519.0,288.7508,288.9101,286.8308,287.3882,14519.0
2018-02-09 13:25:00,324.86,325.09,323.59,324.31,12184.0,287.4413,287.6448,286.3176,286.9547,12184.0
2018-02-09 13:30:00,324.31,325.11,323.96,324.99,5252.0,286.9547,287.6625,286.645,287.5563,5252.0
2018-02-09 13:35:00,324.9,324.9,323.46,323.55,9899.0,287.4767,287.4767,286.2026,286.2822,9899.0
2018-02-09 13:40:00,324.02,325.07,323.65,324.96,17014.0,286.6981,287.6271,286.3707,287.5298,17014.0
2018-02-09 13:45:00,325.14,327.67,325.1,327.06,15846.0,287.6891,289.9277,287.6537,289.3879,15846.0
2018-02-09 13:50:00,327.77,328.94,327.4,328.77,34941.0,290.0161,291.0514,289.6888,290.901,34941.0
2018-02-09 13:55:00,329.11,330.18,327.96,327.96,11760.0,291.2018,292.1485,290.1843,290.1843,11760.0
2018-02-09 14:00:00,327.66,331.21,327.66,331.0,20573.0,289.9188,293.0599,289.9188,292.8741,20573.0
2018-02-09 14:05:00,330.58,331.14,329.96,330.8,16282.0,292.5025,292.998,291.9539,292.6971,16282.0
2018-02-09 14:10:00,331.07,331.82,330.55,331.43,18115.0,292.936,293.5996,292.4759,293.2546,18115.0
2018-02-09 14:15:00,331.32,332.96,331.24,332.51,10112.0,293.1572,294.6083,293.0864,294.2102,10112.0
2018-02-09 14:20:00,332.44,334.0,332.32,334.0,17049.0,294.1482,295.5285,294.042,295.5285,17049.0
2018-02-09 14:25:00,334.31,334.6,331.53,331.69,29780.0,295.8028,296.0594,293.343,293.4846,29780.0
2018-02-09 14:30:00,331.41,331.65,330.45,331.06,19807.0,293.2369,293.4492,292.3874,292.9272,19807.0
2018-02-09 14:35:00,331.08,331.67,330.54,331.67,22979.0,292.9449,293.4669,292.4671,293.4669,22979.0
2018-02-09 14:40:00,331.71,331.98,330.56,331.24,12234.0,293.5023,293.7412,292.4848,293.0864,12234.0
2018-02-09 14:45:00,331.15,331.19,329.9,330.12,11271.0,293.0068,293.0422,291.9008,292.0955,11271.0
2018-02-09 14:50:00,330.28,331.69,330.15,331.02,8565.0,292.237,293.4846,292.122,292.8918,8565.0
2018-02-09 14:55:00,330.73,330.75,329.63,329.63,9794.0,292.6352,292.6529,291.6619,291.6619,9794.0
2018-02-09 15:00:00,329.62,329.77,328.45,328.51,10411.0,291.653,291.7858,290.6178,290.6709,10411.0
2018-02-09 15:05:00,328.69,328.9,327.9,328.38,11057.0,290.8302,291.016,290.1312,290.5559,11057.0
2018-02-09 15:10:00,328.24,330.11,327.35,330.11,11015.0,290.432,292.0866,289.6445,292.0866,11015.0
2018-02-09 15:15:00,330.55,330.95,329.78,330.68,11854.0,292.4759,292.8299,291.7946,292.591,11854.0
2018-02-09 15:20:00,330.59,331.35,330.55,330.72,10338.0,292.5113,293.1838,292.4759,292.6263,10338.0
2018-02-09 15:25:00,330.48,331.3,329.52,330.88,13573.0,292.414,293.1395,291.5646,292.7679,13573.0
2018-02-09 15:30:00,330.69,331.56,330.24,331.51,15279.0,292.5998,293.3696,292.2016,293.3253,15279.0
2018-02-09 15:35:00,331.52,331.65,330.25,331.02,14073.0,293.3342,293.4492,292.2105,292.8918,14073.0
2018-02-09 15:40:00,331.12,333.24,331.02,333.2,20063.0,292.9803,294.8561,292.8918,294.8207,20063.0
2018-02-09 15:45:00,333.2,334.8,333.11,334.13,28777.0,294.8207,296.2364,294.7411,295.6436,28777.0
2018-02-09 15:50:00,334.35,335.33,333.61,334.11,45017.0,295.8382,296.7053,295.1835,295.6259,45017.0
2018-02-09 15:55:00,334.09,334.09,331.24,332.59,69120.0,295.6082,295.6082,293.0864,294.2809,69120.0
2018-02-12 09:30:00,334.6,336.06,334.6,335.35,20178.0,296.0594,297.3513,296.0594,296.723,20178.0
2018-02-12 09:35:00,335.31,336.86,334.88,335.91,15787.0,296.6876,298.0591,296.3072,297.2185,15787.0
2018-02-12 09:40:00,335.9,336.13,334.13,334.76,19125.0,297.2097,297.4132,295.6436,296.201,19125.0
2018-02-12 09:45:00,335.0,335.57,334.7,334.95,13784.0,296.4134,296.9177,296.1479,296.3691,13784.0
2018-02-12 09:50:00,334.86,334.86,332.66,332.87,6735.0,296.2895,296.2895,294.3429,294.5287,6735.0
2018-02-12 09:55:00,332.69,333.39,332.41,332.6,6761.0,294.3694,294.9888,294.1217,294.2898,6761.0
2018-02-12 10:00:00,332.6,333.38,331.88,332.75,23034.0,294.2898,294.98,293.6527,294.4225,23034.0
2018-02-12 10:05:00,333.07,333.48,332.29,332.51,17054.0,294.7057,295.0684,294.0155,294.2102,17054.0
2018-02-12 10:10:00,332.46,332.83,331.35,332.46,10511.0,294.1659,294.4933,293.1838,294.1659,10511.0
2018-02-12 10:15:00,332.2,332.34,330.7,331.21,26564.0,293.9359,294.0597,292.6086,293.0599,26564.0
2018-02-12 10:20:00,331.08,331.63,330.85,330.88,9743.0,292.9449,293.4315,292.7414,292.7679,9743.0
2018-02-12 10:25:00,331.19,332.97,330.57,332.97,10398.0,293.0422,294.6172,292.4936,294.6172,10398.0
2018-02-12 10:30:00,333.01,333.86,331.3,333.86,12862.0,294.6526,295.4047,293.1395,295.4047,12862.0
2018-02-12 10:35:00,333.8,334.23,333.43,333.6,16653.0,295.3516,295.732,295.0242,295.1746,16653.0
2018-02-12 10:40:00,333.73,333.79,332.93,333.62,12965.0,295.2896,295.3427,294.5818,295.1923,12965.0
2018-02-12 10:45:00,333.49,334.46,333.16,334.21,12053.0,295.0773,295.9356,294.7853,295.7144,12053.0
2018-02-12 10:50:00,334.47,334.51,333.16,334.06,10422.0,295.9444,295.9798,294.7853,295.5816,10422.0
2018-02-12 10:55:00,334.19,334.75,333.69,334.01,10379.0,295.6967,296.1922,295.2542,295.5374,10379.0
2018-02-12 11:00:00,334.29,334.78,332.95,334.39,15625.0,295.7851,296.2187,294.5995,295.8736,15625.0
2018-02-12 11:05:00,334.29,334.91,333.55,334.22,11350.0,295.7851,296.3337,295.1304,295.7232,11350.0
2018-02-12 11:10:00,334.34,334.79,333.79,334.6,4590.0,295.8294,296.2275,295.3427,296.0594,4590.0
2018-02-12 11:15:00,334.53,334.98,334.31,334.51,7350.0,295.9975,296.3957,295.8028,295.9798,7350.0
2018-02-12 11:20:00,334.77,336.02,334.57,335.81,13237.0,296.2098,297.3159,296.0329,297.1301,13237.0
2018-02-12 11:25:00,336.06,336.22,335.49,335.76,7762.0,297.3513,297.4928,296.8469,297.0858,7762.0
2018-02-12 11:30:00,335.96,336.22,334.82,335.42,9505.0,297.2628,297.4928,296.2541,296.785,9505.0
2018-02-12 11:35:00,335.36,336.34,335.18,336.34,6490.0,296.7319,297.599,296.5726,297.599,6490.0
2018-02-12 11:40:00,336.51,337.0,336.26,336.26,3592.0,297.7494,298.183,297.5282,297.5282,3592.0
2018-02-12 11:45:00,336.27,336.78,336.12,336.46,6392.0,297.5371,297.9883,297.4043,297.7052,6392.0
2018-02-12 11:50:00,336.53,337.24,336.26,337.1,7523.0,297.7671,298.3953,297.5282,298.2715,7523.0
2018-02-12 11:55:00,337.05,337.53,336.94,337.53,3851.0,298.2272,298.6519,298.1299,298.6519,3851.0
2018-02-12 12:00:00,337.45,337.72,336.73,336.97,9002.0,298.5812,298.8201,297.9441,298.1564,9002.0
2018-02-12 12:05:00,337.2,337.99,337.07,337.97,8145.0,298.36,299.059,298.2449,299.0413,8145.0
2018-02-12 12:10:00,337.66,338.13,337.25,338.13,10565.0,298.767,299.1828,298.4042,299.1828,10565.0
2018-02-12 12:15:00,337.9,338.49,337.59,337.91,9618.0,298.9793,299.5014,298.705,298.9882,9618.0
2018-02-12 12:20:00,338.04,338.29,337.56,338.22,4411.0,299.1032,299.3244,298.6785,299.2625,4411.0
2018-02-12 12:25:00,338.14,338.26,337.57,337.57,5623.0,299.1917,299.2979,298.6873,298.6873,5623.0
2018-02-12 12:30:00,337.72,337.8,337.28,337.8,3901.0,298.8201,298.8908,298.4307,298.8908,3901.0
2018-02-12 12:35:00,337.86,338.03,337.37,337.82,3682.0,298.9439,299.0943,298.5104,298.9085,3682.0
2018-02-12 12:40:00,337.66,337.99,337.63,337.8,2300.0,298.767,299.059,298.7404,298.8908,2300.0
2018-02-12 12:45:00,337.56,338.34,337.14,337.14,3582.0,298.6785,299.3686,298.3069,298.3069,3582.0
2018-02-12 12:50:00,337.04,337.97,337.02,337.78,3646.0,298.2184,299.0413,298.2007,298.8731,3646.0
2018-02-12 12:55:00,337.62,337.7,337.37,337.58,5227.0,298.7316,298.8024,298.5104,298.6962,5227.0
2018-02-12 13:00:00,337.56,337.84,337.4,337.73,5049.0,298.6785,298.9262,298.5369,298.8289,5049.0
2018-02-12 13:05:00,337.58,337.6,337.16,337.43,4970.0,298.6962,298.7139,298.3246,298.5635,4970.0
2018-02-12 13:10:00,337.6,338.5,337.6,338.31,4780.0,298.7139,299.5102,298.7139,299.3421,4780.0
2018-02-12 13:15:00,338.1,338.13,337.42,337.42,6916.0,299.1563,299.1828,298.5546,298.5546,6916.0
2018-02-12 13:20:00,337.33,337.76,337.2,337.47,6664.0,298.475,298.8554,298.36,298.5989,6664.0
2018-02-12 13:25:00,337.57,337.82,337.33,337.34,1303.0,298.6873,298.9085,298.475,298.4838,1303.0
2018-02-12 13:30:00,337.34,337.78,337.33,337.68,2874.0,298.4838,298.8731,298.475,298.7847,2874.0
2018-02-12 13:35:00,337.57,337.74,337.19,337.48,4032.0,298.6873,298.8378,298.3511,298.6077,4032.0
2018-02-12 13:40:00,337.43,337.6,337.22,337.56,4812.0,298.5635,298.7139,298.3776,298.6785,4812.0
2018-02-12 13:45:00,337.52,337.75,337.47,337.71,1700.0,298.6431,298.8466,298.5989,298.8112,1700.0
2018-02-12 13:50:00,337.81,338.84,337.66,338.84,10463.0,298.8997,299.811,298.767,299.811,10463.0
2018-02-12 13:55:00,338.86,339.84,338.62,339.23,12206.0,299.8287,300.6959,299.6164,300.1561,12206.0
2018-02-12 14:00:00,339.13,339.37,338.68,339.0,4045.0,300.0676,300.28,299.6695,299.9526,4045.0
2018-02-12 14:05:00,339.0,339.74,338.77,339.02,11395.0,299.9526,300.6074,299.7491,299.9703,11395.0
2018-02-12 14:10:00,338.76,339.2,338.76,339.16,4110.0,299.7403,300.1296,299.7403,300.0942,4110.0
2018-02-12 14:15:00,339.32,339.73,339.32,339.44,12243.0,300.2358,300.5985,300.2358,300.3419,12243.0
2018-02-12 14:20:00,339.36,340.17,339.35,339.7,7800.0,300.2712,300.9879,300.2623,300.572,7800.0
2018-02-12 14:25:00,339.67,341.17,339.49,341.12,14182.0,300.5454,301.8727,300.3862,301.8284,14182.0
2018-02-12 14:30:00,340.94,341.28,340.18,340.49,41437.0,301.6692,301.97,300.9967,301.271,41437.0
2018-02-12 14:35:00,340.33,341.03,340.27,340.27,6553.0,301.1294,301.7488,301.0763,301.0763,6553.0
2018-02-12 14:40:00,340.59,341.24,339.99,339.99,11292.0,301.3595,301.9346,300.8286,300.8286,11292.0
2018-02-12 14:45:00,339.48,339.88,338.75,339.19,7606.0,300.3773,300.7313,299.7314,300.1207,7606.0
2018-02-12 14:50:00,339.07,339.3,338.34,339.3,9271.0,300.0146,300.2181,299.3686,300.2181,9271.0
2018-02-12 14:55:00,339.19,340.09,338.93,340.09,38687.0,300.1207,300.9171,299.8907,300.9171,38687.0
2018-02-12 15:00:00,340.04,340.44,339.81,340.17,16532.0,300.8728,301.2268,300.6693,300.9879,16532.0
2018-02-12 15:05:00,339.84,340.65,339.83,340.41,6791.0,300.6959,301.4126,300.687,301.2002,6791.0
2018-02-12 15:10:00,340.52,341.14,339.84,340.94,8269.0,301.2975,301.8461,300.6959,301.6692,8269.0
2018-02-12 15:15:00,340.83,340.96,340.41,340.73,9694.0,301.5718,301.6869,301.2002,301.4834,9694.0
2018-02-12 15:20:00,340.73,341.34,340.57,340.88,20162.0,301.4834,302.0231,301.3418,301.6161,20162.0
2018-02-12 15:25:00,340.88,341.05,339.92,340.3,18436.0,301.6161,301.7665,300.7667,301.1029,18436.0
2018-02-12 15:30:00,340.35,340.67,339.05,339.5,50801.0,301.1471,301.4303,299.9969,300.395,50801.0
2018-02-12 15:35:00,339.47,339.47,337.82,338.55,10619.0,300.3685,300.3685,298.9085,299.5545,10619.0
2018-02-12 15:40:00,338.55,338.76,338.11,338.51,13484.0,299.5545,299.7403,299.1651,299.5191,13484.0
2018-02-12 15:45:00,338.5,338.51,336.4,337.5,18557.0,299.5102,299.5191,297.6521,298.6254,18557.0
2018-02-12 15:50:00,337.5,338.82,337.34,338.4,12704.0,298.6254,299.7934,298.4838,299.4217,12704.0
2018-02-12 15:55:00,338.33,338.4,336.86,337.54,46324.0,299.3598,299.4217,298.0591,298.6608,46324.0
2018-02-13 09:30:00,335.12,337.87,335.12,336.97,19987.0,296.5195,298.9528,296.5195,298.1564,19987.0
2018-02-13 09:35:00,336.3,337.56,335.83,337.56,6539.0,297.5636,298.6785,297.1478,298.6785,6539.0
2018-02-13 09:40:00,337.22,338.03,336.6,336.99,14365.0,298.3776,299.0943,297.8291,298.1741,14365.0
2018-02-13 09:45:00,336.84,337.4,336.38,336.7,3954.0,298.0414,298.5369,297.6344,297.9175,3954.0
2018-02-13 09:50:00,336.44,337.98,336.32,337.98,3901.0,297.6875,299.0501,297.5813,299.0501,3901.0
2018-02-13 09:55:00,338.01,338.12,337.51,338.1,4027.0,299.0767,299.174,298.6342,299.1563,4027.0
2018-02-13 10:00:00,337.72,339.24,337.72,339.12,13571.0,298.8201,300.165,298.8201,300.0588,13571.0
2018-02-13 10:05:00,339.06,339.38,338.82,338.82,6296.0,300.0057,300.2888,299.7934,299.7934,6296.0
2018-02-13 10:10:00,339.16,341.14,338.99,341.05,17957.0,300.0942,301.8461,299.9438,301.7665,17957.0
2018-02-13 10:15:00,340.83,341.54,340.48,341.43,11102.0,301.5718,302.2001,301.2621,302.1027,11102.0
2018-02-13 10:20:00,341.4,341.95,341.08,341.56,11859.0,302.0762,302.5628,301.793,302.2177,11859.0
2018-02-13 10:25:00,341.74,341.74,340.72,340.87,5769.0,302.377,302.377,301.4745,301.6072,5769.0
2018-02-13 10:30:00,340.76,340.95,340.16,340.89,7409.0,301.5099,301.678,300.979,301.6249,7409.0
2018-02-13 10:35:00,340.92,341.3,340.39,341.12,6743.0,301.6515,301.9877,301.1825,301.8284,6743.0
2018-02-13 10:40:00,341.21,341.55,340.84,341.0,6746.0,301.9081,302.2089,301.5807,301.7223,6746.0
2018-02-13 10:45:00,340.96,341.74,340.96,341.69,3817.0,301.6869,302.377,301.6869,302.3328,3817.0
2018-02-13 10:50:00,341.66,341.83,341.38,341.55,6037.0,302.3062,302.4566,302.0585,302.2089,6037.0
2018-02-13 10:55:00,341.63,342.22,341.51,341.63,13046.0,302.2797,302.8017,302.1735,302.2797,13046.0
2018-02-13 11:00:00,341.69,341.69,341.08,341.61,19095.0,302.3328,302.3328,301.793,302.262,19095.0
2018-02-13 11:05:00,341.36,342.07,341.06,341.68,9281.0,302.0408,302.669,301.7753,302.3239,9281.0
2018-02-13 11:10:00,341.84,341.97,341.4,341.7,21431.0,302.4655,302.5805,302.0762,302.3416,21431.0
2018-02-13 11:15:00,341.76,341.89,341.51,341.8,6522.0,302.3947,302.5097,302.1735,302.4301,6522.0
2018-02-13 11:20:00,341.78,341.78,341.11,341.38,6121.0,302.4124,302.4124,301.8196,302.0585,6121.0
2018-02-13 11:25:00,341.54,341.54,340.84,340.84,3742.0,302.2001,302.2001,301.5807,301.5807,3742.0
2018-02-13 11:30:00,341.19,341.28,340.42,340.42,6228.0,301.8904,301.97,301.2091,301.2091,6228.0
2018-02-13 11:35:00,340.13,340.73,340.13,340.73,2801.0,300.9525,301.4834,300.9525,301.4834,2801.0
2018-02-13 11:40:00,340.46,340.68,340.04,340.6,9556.0,301.2445,301.4391,300.8728,301.3683,9556.0
2018-02-13 11:45:00,340.35,340.49,340.14,340.33,6440.0,301.1471,301.271,300.9613,301.1294,6440.0
2018-02-13 11:50:00,340.56,340.99,340.26,340.71,5121.0,301.3329,301.7134,301.0675,301.4657,5121.0
2018-02-13 11:55:00,340.95,341.5,340.94,340.98,7893.0,301.678,302.1647,301.6692,301.7046,7893.0
2018-02-13 12:00:00,340.97,341.46,340.97,341.42,3200.0,301.6957,302.1293,301.6957,302.0939,3200.0
2018-02-13 12:05:00,341.36,341.44,340.98,341.17,9592.0,302.0408,302.1116,301.7046,301.8727,9592.0
2018-02-13 12:10:00,341.31,341.66,341.31,341.59,10483.0,301.9965,302.3062,301.9965,302.2443,10483.0
2018-02-13 12:15:00,341.49,341.66,341.13,341.28,4637.0,302.1558,302.3062,301.8373,301.97,4637.0
2018-02-13 12:20:00,341.53,341.66,341.22,341.44,2704.0,302.1912,302.3062,301.9169,302.1116,2704.0
2018-02-13 12:25:00,341.6,341.66,341.23,341.66,2237.0,302.2531,302.3062,301.9258,302.3062,2237.0
2018-02-13 12:30:00,341.4,341.59,341.03,341.39,12313.0,302.0762,302.2443,301.7488,302.0673,12313.0
2018-02-13 12:35:00,341.38,341.42,341.03,341.35,16154.0,302.0585,302.0939,301.7488,302.0319,16154.0
2018-02-13 12:40:00,341.25,341.93,341.25,341.93,5925.0,301.9435,302.5451,301.9435,302.5451,5925.0
2018-02-13 12:45:00,341.7,342.09,341.41,342.08,27882.0,302.3416,302.6867,302.085,302.6779,27882.0
2018-02-13 12:50:00,342.01,342.19,341.78,341.9,3702.0,302.6159,302.7752,302.4124,302.5186,3702.0
2018-02-13 12:55:00,341.9,341.97,341.49,341.67,5272.0,302.5186,302.5805,302.1558,302.3151,5272.0
2018-02-13 13:00:00,341.25,341.84,341.25,341.84,1300.0,301.9435,302.4655,301.9435,302.4655,1300.0
2018-02-13 13:05:00,341.52,342.42,341.52,342.32,4760.0,302.1824,302.9787,302.1824,302.8902,4760.0
2018-02-13 13:10:00,342.2,342.98,342.03,342.98,3985.0,302.784,303.4742,302.6336,303.4742,3985.0
2018-02-13 13:15:00,342.66,343.18,342.58,342.95,7097.0,303.191,303.6512,303.1203,303.4476,7097.0
2018-02-13 13:20:00,342.95,343.82,342.95,343.51,17607.0,303.4476,304.2174,303.4476,303.9431,17607.0
2018-02-13 13:25:00,343.81,343.9,343.49,343.56,4434.0,304.2086,304.2882,303.9254,303.9874,4434.0
2018-02-13 13:30:00,343.71,343.87,343.3,343.66,8410.0,304.1201,304.2617,303.7573,304.0759,8410.0
2018-02-13 13:35:00,343.64,344.18,343.55,344.12,13791.0,304.0582,304.536,303.9785,304.4829,13791.0
2018-02-13 13:40:00,343.96,344.1,343.43,344.03,7094.0,304.3413,304.4652,303.8724,304.4032,7094.0
2018-02-13 13:45:00,344.0,344.0,343.38,343.46,5563.0,304.3767,304.3767,303.8281,303.8989,5563.0
2018-02-13 13:50:00,343.69,343.81,343.09,343.45,8154.0,304.1024,304.2086,303.5715,303.8901,8154.0
2018-02-13 13:55:00,343.28,343.43,342.93,343.34,2828.0,303.7396,303.8724,303.4299,303.7927,2828.0
2018-02-13 14:00:00,343.47,343.6,343.09,343.14,4755.0,303.9077,304.0228,303.5715,303.6158,4755.0
2018-02-13 14:05:00,342.92,343.47,342.92,343.43,4723.0,303.4211,303.9077,303.4211,303.8724,4723.0
2018-02-13 14:10:00,343.38,344.0,343.22,343.23,7023.0,303.8281,304.3767,303.6865,303.6954,7023.0
2018-02-13 14:15:00,343.38,343.95,343.37,343.86,5830.0,303.8281,304.3325,303.8193,304.2528,5830.0
2018-02-13 14:20:00,343.68,344.29,343.68,343.95,7376.0,304.0936,304.6333,304.0936,304.3325,7376.0
2018-02-13 14:25:00,343.75,344.38,343.74,344.27,4053.0,304.1555,304.7129,304.1466,304.6156,4053.0
2018-02-13 14:30:00,344.16,344.27,343.69,343.97,3970.0,304.5183,304.6156,304.1024,304.3502,3970.0
2018-02-13 14:35:00,344.09,344.15,343.21,343.29,9544.0,304.4563,304.5094,303.6777,303.7485,9544.0
2018-02-13 14:40:00,343.18,343.2,342.64,342.97,14636.0,303.6512,303.6688,303.1733,303.4653,14636.0
2018-02-13 14:45:00,342.72,343.29,342.66,343.25,3682.0,303.2441,303.7485,303.191,303.7131,3682.0
2018-02-13 14:50:00,343.3,343.46,342.9,342.92,4732.0,303.7573,303.8989,303.4034,303.4211,4732.0
2018-02-13 14:55:00,342.9,343.78,342.89,343.61,4193.0,303.4034,304.182,303.3946,304.0316,4193.0
2018-02-13 15:00:00,343.69,343.7,343.23,343.37,6459.0,304.1024,304.1113,303.6954,303.8193,6459.0
2018-02-13 15:05:00,343.32,343.33,342.61,342.9,9318.0,303.775,303.7839,303.1468,303.4034,9318.0
2018-02-13 15:10:00,342.8,343.29,342.53,343.08,5574.0,303.3149,303.7485,303.076,303.5627,5574.0
2018-02-13 15:15:00,343.12,343.32,343.0,343.22,5389.0,303.5981,303.775,303.4919,303.6865,5389.0
2018-02-13 15:20:00,343.1,343.5,342.88,343.48,9541.0,303.5804,303.9343,303.3857,303.9166,9541.0
2018-02-13 15:25:00,343.35,343.82,343.3,343.51,7412.0,303.8016,304.2174,303.7573,303.9431,7412.0
2018-02-13 15:30:00,343.56,343.92,343.23,343.84,6753.0,303.9874,304.3059,303.6954,304.2351,6753.0
2018-02-13 15:35:00,343.94,344.35,343.74,344.35,7563.0,304.3236,304.6864,304.1466,304.6864,7563.0
2018-02-13 15:40:00,344.19,344.35,343.47,343.78,12831.0,304.5448,304.6864,303.9077,304.182,12831.0
2018-02-13 15:45:00,343.6,343.84,343.07,343.26,17419.0,304.0228,304.2351,303.5538,303.7219,17419.0
2018-02-13 15:50:00,343.26,343.66,343.14,343.59,12225.0,303.7219,304.0759,303.6158,304.0139,12225.0
2018-02-13 15:55:00,343.55,343.62,342.96,343.36,50312.0,303.9785,304.0405,303.4565,303.8104,50312.0
2018-02-14 09:30:00,346.15,347.29,343.37,345.0,49701.0,306.2791,307.2877,303.8193,305.2615,49701.0
2018-02-14 09:35:00,345.0,345.02,342.4,343.24,14972.0,305.2615,305.2792,302.961,303.7042,14972.0
2018-02-14 09:40:00,343.25,344.99,343.24,344.79,12021.0,303.7131,305.2527,303.7042,305.0757,12021.0
2018-02-14 09:45:00,344.69,346.23,343.88,346.0,26287.0,304.9872,306.3498,304.2705,306.1463,26287.0
2018-02-14 09:50:00,345.68,347.06,345.65,346.36,26451.0,305.8632,307.0842,305.8366,306.4649,26451.0
2018-02-14 09:55:00,346.52,347.49,344.41,344.84,20410.0,306.6064,307.4647,304.7395,305.1199,20410.0
2018-02-14 10:00:00,344.85,345.23,343.96,344.43,20796.0,305.1288,305.465,304.3413,304.7572,20796.0
2018-02-14 10:05:00,344.75,346.69,344.52,346.62,16578.0,305.0403,306.7569,304.8368,306.6949,16578.0
2018-02-14 10:10:00,346.69,347.21,346.29,347.09,7334.0,306.7569,307.217,306.4029,307.1108,7334.0
2018-02-14 10:15:00,347.02,347.24,346.42,347.1,7476.0,307.0488,307.2435,306.518,307.1196,7476.0
2018-02-14 10:20:00,347.32,348.56,347.32,348.46,21103.0,307.3143,308.4115,307.3143,308.323,21103.0
2018-02-14 10:25:00,348.3,348.4,347.38,348.21,28080.0,308.1814,308.2699,307.3674,308.1018,28080.0
2018-02-14 10:30:00,348.22,348.22,346.78,347.03,11278.0,308.1106,308.1106,306.8365,307.0577,11278.0
2018-02-14 10:35:00,347.15,348.07,347.14,348.04,7309.0,307.1639,307.9779,307.155,307.9514,7309.0
2018-02-14 10:40:00,348.04,348.04,346.63,347.04,4973.0,307.9514,307.9514,306.7038,307.0665,4973.0
2018-02-14 10:45:00,347.33,347.34,346.16,346.47,4596.0,307.3231,307.332,306.2879,306.5622,4596.0
2018-02-14 10:50:00,346.47,346.47,345.28,345.59,34650.0,306.5622,306.5622,305.5093,305.7836,34650.0
2018-02-14 10:55:00,345.15,346.06,345.15,345.75,28673.0,305.3942,306.1994,305.3942,305.9251,28673.0
2018-02-14 11:00:00,345.73,346.1,345.19,345.42,4601.0,305.9074,306.2348,305.4296,305.6331,4601.0
2018-02-14 11:05:00,345.07,345.94,344.97,345.69,8208.0,305.3235,306.0932,305.235,305.872,8208.0
2018-02-14 11:10:00,345.6,346.6,345.55,346.6,6808.0,305.7924,306.6772,305.7482,306.6772,6808.0
2018-02-14 11:15:00,346.59,346.9,346.16,346.9,5781.0,306.6684,306.9427,306.2879,306.9427,5781.0
2018-02-14 11:20:00,346.98,346.99,346.15,346.95,3688.0,307.0135,307.0223,306.2791,306.9869,3688.0
2018-02-14 11:25:00,346.91,346.91,346.14,346.81,7605.0,306.9515,306.9515,306.2702,306.863,7605.0
2018-02-14 11:30:00,346.62,346.9,346.37,346.9,5693.0,306.6949,306.9427,306.4737,306.9427,5693.0
2018-02-14 11:35:00,346.61,347.12,346.19,346.84,4000.0,306.6861,307.1373,306.3144,306.8896,4000.0
2018-02-14 11:40:00,346.84,347.62,346.67,347.06,13457.0,306.8896,307.5797,306.7392,307.0842,13457.0
2018-02-14 11:45:00,347.06,347.13,346.15,346.15,6504.0,307.0842,307.1462,306.2791,306.2791,6504.0
2018-02-14 11:50:00,346.15,346.25,345.66,346.04,4627.0,306.2791,306.3675,305.8455,306.1817,4627.0
2018-02-14 11:55:00,346.04,346.19,345.77,345.85,5045.0,306.1817,306.3144,305.9428,306.0136,5045.0
2018-02-14 12:00:00,345.71,345.98,345.5,345.69,11348.0,305.8897,306.1286,305.7039,305.872,11348.0
2018-02-14 12:05:00,345.8,345.86,344.66,344.91,15216.0,305.9694,306.0225,304.9607,305.1819,15216.0
2018-02-14 12:10:00,345.04,345.68,344.96,345.61,7401.0,305.2969,305.8632,305.2261,305.8013,7401.0
2018-02-14 12:15:00,345.37,345.48,344.97,344.97,23247.0,305.5889,305.6862,305.235,305.235,23247.0
2018-02-14 12:20:00,344.96,345.35,344.88,345.13,17352.0,305.2261,305.5712,305.1553,305.3765,17352.0
2018-02-14 12:25:00,345.1,346.07,344.85,346.04,9000.0,305.35,306.2083,305.1288,306.1817,9000.0
2018-02-14 12:30:00,345.8,345.81,345.45,345.49,3205.0,305.9694,305.9782,305.6597,305.6951,3205.0
2018-02-14 12:35:00,345.49,345.95,345.35,345.93,4133.0,305.6951,306.1021,305.5712,306.0844,4133.0
2018-02-14 12:40:00,345.93,346.59,345.92,346.5,9843.0,306.0844,306.6684,306.0755,306.5887,9843.0
2018-02-14 12:45:00,346.51,346.82,346.21,346.22,18808.0,306.5976,306.8719,306.3321,306.341,18808.0
2018-02-14 12:50:00,346.14,346.17,345.75,346.1,13830.0,306.2702,306.2968,305.9251,306.2348,13830.0
2018-02-14 12:55:00,346.11,346.2,345.67,345.68,12595.0,306.2437,306.3233,305.8543,305.8632,12595.0
2018-02-14 13:00:00,345.61,346.17,345.43,346.0,11734.0,305.8013,306.2968,305.642,306.1463,11734.0
2018-02-14 13:05:00,346.0,346.35,345.84,345.92,5526.0,306.1463,306.456,306.0048,306.0755,5526.0
2018-02-14 13:10:00,345.9,346.0,345.38,345.76,8400.0,306.0578,306.1463,305.5977,305.934,8400.0
2018-02-14 13:15:00,345.8,346.1,345.21,345.6,9742.0,305.9694,306.2348,305.4473,305.7924,9742.0
2018-02-14 13:20:00,345.45,346.02,345.45,345.98,7100.0,305.6597,306.164,305.6597,306.1286,7100.0
2018-02-14 13:25:00,345.87,345.87,344.71,345.14,5753.0,306.0313,306.0313,305.0049,305.3854,5753.0
2018-02-14 13:30:00,345.15,345.8,345.15,345.62,3381.0,305.3942,305.9694,305.3942,305.8101,3381.0
2018-02-14 13:35:00,345.77,346.0,345.63,345.94,22200.0,305.9428,306.1463,305.8189,306.0932,22200.0
2018-02-14 13:40:00,345.95,346.19,345.74,346.19,25039.0,306.1021,306.3144,305.9163,306.3144,25039.0
2018-02-14 13:45:00,346.19,346.27,345.51,345.92,8344.0,306.3144,306.3852,305.7128,306.0755,8344.0
2018-02-14 13:50:00,345.97,346.08,345.44,345.95,4677.0,306.1198,306.2171,305.6508,306.1021,4677.0
2018-02-14 13:55:00,345.89,346.07,345.38,345.87,12147.0,306.049,306.2083,305.5977,306.0313,12147.0
2018-02-14 14:00:00,345.85,346.13,345.61,345.62,6716.0,306.0136,306.2614,305.8013,305.8101,6716.0
2018-02-14 14:05:00,345.61,345.93,345.35,345.56,5348.0,305.8013,306.0844,305.5712,305.757,5348.0
2018-02-14 14:10:00,345.41,345.89,345.17,345.6,10705.0,305.6243,306.049,305.4119,305.7924,10705.0
2018-02-14 14:15:00,345.59,346.22,345.53,346.22,9934.0,305.7836,306.341,305.7305,306.341,9934.0
2018-02-14 14:20:00,346.21,346.22,345.57,345.64,5057.0,306.3321,306.341,305.7659,305.8278,5057.0
2018-02-14 14:25:00,345.57,345.79,345.44,345.54,26693.0,305.7659,305.9605,305.6508,305.7393,26693.0
2018-02-14 14:30:00,345.55,346.06,345.48,345.76,11878.0,305.7482,306.1994,305.6862,305.934,11878.0
2018-02-14 14:35:00,345.79,346.21,345.78,346.07,6750.0,305.9605,306.3321,305.9517,306.2083,6750.0
2018-02-14 14:40:00,346.13,346.21,345.69,346.0,17031.0,306.2614,306.3321,305.872,306.1463,17031.0
2018-02-14 14:45:00,345.89,345.89,345.47,345.69,9451.0,306.049,306.049,305.6774,305.872,9451.0
2018-02-14 14:50:00,345.75,346.23,345.67,346.13,7977.0,305.9251,306.3498,305.8543,306.2614,7977.0
2018-02-14 14:55:00,346.13,346.71,346.07,346.68,21918.0,306.2614,306.7746,306.2083,306.748,21918.0
2018-02-14 15:00:00,346.7,347.52,346.69,347.47,10208.0,306.7657,307.4913,306.7569,307.447,10208.0
2018-02-14 15:05:00,347.46,348.06,347.28,347.58,16290.0,307.4382,307.9691,307.2789,307.5443,16290.0
2018-02-14 15:10:00,347.5,347.91,347.43,347.91,3541.0,307.4736,307.8363,307.4116,307.8363,3541.0
2018-02-14 15:15:00,347.84,348.55,347.79,348.41,9303.0,307.7744,308.4026,307.7302,308.2787,9303.0
2018-02-14 15:20:00,348.41,348.44,348.09,348.32,22739.0,308.2787,308.3053,307.9956,308.1991,22739.0
2018-02-14 15:25:00,348.29,349.44,348.19,349.21,17763.0,308.1726,309.1901,308.0841,308.9866,17763.0
2018-02-14 15:30:00,349.1,349.32,348.85,349.15,17466.0,308.8893,309.0839,308.6681,308.9335,17466.0
2018-02-14 15:35:00,349.15,349.98,349.06,349.88,41099.0,308.9335,309.6679,308.8539,309.5794,41099.0
2018-02-14 15:40:00,349.85,350.16,349.35,349.46,30404.0,309.5529,309.8272,309.1105,309.2078,30404.0
2018-02-14 15:45:00,349.33,350.42,349.32,349.69,38665.0,309.0928,310.0572,309.0839,309.4113,38665.0
2018-02-14 15:50:00,349.73,350.22,349.72,350.07,40674.0,309.4467,309.8803,309.4378,309.7475,40674.0
2018-02-14 15:55:00,350.05,350.4,349.52,349.65,88358.0,309.7298,310.0395,309.2609,309.3759,88358.0
2018-02-15 09:30:00,352.99,353.7,352.06,353.51,35988.0,312.3312,312.9594,311.5083,312.7913,35988.0
2018-02-15 09:35:00,353.65,355.01,353.17,354.93,12808.0,312.9152,314.1185,312.4905,314.0477,12808.0
2018-02-15 09:40:00,354.94,354.94,353.09,353.09,13577.0,314.0566,314.0566,312.4197,312.4197,13577.0
2018-02-15 09:45:00,353.45,354.05,353.02,353.25,12535.0,312.7382,313.2691,312.3577,312.5612,12535.0
2018-02-15 09:50:00,353.25,353.93,352.77,353.28,11023.0,312.5612,313.1629,312.1365,312.5878,11023.0
2018-02-15 09:55:00,353.12,354.49,353.12,354.49,7005.0,312.4462,313.6584,312.4462,313.6584,7005.0
2018-02-15 10:00:00,354.45,354.94,354.04,354.87,9401.0,313.623,314.0566,313.2603,313.9946,9401.0
2018-02-15 10:05:00,354.87,355.11,354.41,354.48,8969.0,313.9946,314.207,313.5876,313.6496,8969.0
2018-02-15 10:10:00,354.49,354.49,353.67,353.82,8358.0,313.6584,313.6584,312.9329,313.0656,8358.0
2018-02-15 10:15:00,353.82,354.49,353.68,354.1,20761.0,313.0656,313.6584,312.9417,313.3133,20761.0
2018-02-15 10:20:00,354.11,354.12,352.75,353.07,18382.0,313.3222,313.331,312.1188,312.402,18382.0
2018-02-15 10:25:00,353.04,353.15,352.53,352.72,8139.0,312.3754,312.4728,311.9242,312.0923,8139.0
2018-02-15 10:30:00,352.98,354.1,352.96,353.78,17015.0,312.3223,313.3133,312.3047,313.0302,17015.0
2018-02-15 10:35:00,353.5,354.25,353.5,354.03,9502.0,312.7825,313.4461,312.7825,313.2514,9502.0
2018-02-15 10:40:00,354.12,354.39,353.16,353.26,17994.0,313.331,313.5699,312.4816,312.5701,17994.0
2018-02-15 10:45:00,353.16,353.69,352.86,352.94,10371.0,312.4816,312.9506,312.2162,312.287,10371.0
2018-02-15 10:50:00,353.21,353.71,353.19,353.26,7072.0,312.5259,312.9683,312.5082,312.5701,7072.0
2018-02-15 10:55:00,353.27,353.57,352.85,353.12,11104.0,312.5789,312.8444,312.2073,312.4462,11104.0
2018-02-15 11:00:00,352.95,353.45,352.6,352.62,11436.0,312.2958,312.7382,311.9861,312.0038,11436.0
2018-02-15 11:05:00,352.75,353.59,352.68,353.59,18294.0,312.1188,312.8621,312.0569,312.8621,18294.0
2018-02-15 11:10:00,353.95,354.77,353.73,354.77,13622.0,313.1806,313.9062,312.986,313.9062,13622.0
2018-02-15 11:15:00,354.61,354.62,354.23,354.26,4655.0,313.7646,313.7734,313.4284,313.4549,4655.0
2018-02-15 11:20:00,354.21,354.9,354.21,354.53,6397.0,313.4107,314.0212,313.4107,313.6938,6397.0
2018-02-15 11:25:00,354.55,355.09,354.54,355.06,10249.0,313.7115,314.1893,313.7027,314.1628,10249.0
2018-02-15 11:30:00,355.08,355.12,354.2,354.48,11223.0,314.1805,314.2159,313.4018,313.6496,11223.0
2018-02-15 11:35:00,354.59,355.19,354.42,354.78,15773.0,313.7469,314.2778,313.5965,313.915,15773.0
2018-02-15 11:40:00,354.87,355.34,354.87,355.2,10237.0,313.9946,314.4105,313.9946,314.2866,10237.0
2018-02-15 11:45:00,355.1,355.76,354.82,355.62,11521.0,314.1982,314.7821,313.9504,314.6583,11521.0
2018-02-15 11:50:00,355.57,355.98,355.47,355.71,7310.0,314.614,314.9768,314.5255,314.7379,7310.0
2018-02-15 11:55:00,355.81,355.82,355.2,355.32,11377.0,314.8264,314.8352,314.2866,314.3928,11377.0
2018-02-15 12:00:00,355.32,356.04,355.26,355.32,6148.0,314.3928,315.0299,314.3397,314.3928,6148.0
2018-02-15 12:05:00,355.41,355.84,355.28,355.67,4653.0,314.4724,314.8529,314.3574,314.7025,4653.0
2018-02-15 12:10:00,355.68,356.22,355.57,355.94,9782.0,314.7114,315.1892,314.614,314.9414,9782.0
2018-02-15 12:15:00,355.92,356.34,355.71,356.2,6363.0,314.9237,315.2953,314.7379,315.1715,6363.0
2018-02-15 12:20:00,356.2,356.38,355.9,356.24,8033.0,315.1715,315.3307,314.906,315.2068,8033.0
2018-02-15 12:25:00,356.17,356.17,355.56,356.04,6832.0,315.1449,315.1449,314.6052,315.0299,6832.0
2018-02-15 12:30:00,356.15,356.39,355.92,356.39,4890.0,315.1272,315.3396,314.9237,315.3396,4890.0
2018-02-15 12:35:00,356.34,356.72,356.28,356.71,13822.0,315.2953,315.6316,315.2422,315.6227,13822.0
2018-02-15 12:40:00,356.7,356.71,356.19,356.41,10564.0,315.6139,315.6227,315.1626,315.3573,10564.0
2018-02-15 12:45:00,356.37,356.58,356.04,356.04,6980.0,315.3219,315.5077,315.0299,315.0299,6980.0
2018-02-15 12:50:00,356.25,356.52,355.54,355.66,9751.0,315.2157,315.4546,314.5875,314.6937,9751.0
2018-02-15 12:55:00,355.64,355.88,355.6,355.77,7891.0,314.676,314.8883,314.6406,314.791,7891.0
2018-02-15 13:00:00,355.8,356.47,355.79,356.3,16823.0,314.8175,315.4104,314.8087,315.2599,16823.0
2018-02-15 13:05:00,356.3,356.66,355.68,355.88,10682.0,315.2599,315.5785,314.7114,314.8883,10682.0
2018-02-15 13:10:00,355.87,356.38,355.84,356.16,5587.0,314.8795,315.3307,314.8529,315.1361,5587.0
2018-02-15 13:15:00,356.29,356.54,355.82,355.88,11606.0,315.2511,315.4723,314.8352,314.8883,11606.0
2018-02-15 13:20:00,356.0,356.0,355.26,355.59,38801.0,314.9945,314.9945,314.3397,314.6317,38801.0
2018-02-15 13:25:00,355.59,355.76,355.4,355.46,6099.0,314.6317,314.7821,314.4636,314.5167,6099.0
2018-02-15 13:30:00,355.5,355.5,354.69,354.78,8695.0,314.5521,314.5521,313.8354,313.915,8695.0
2018-02-15 13:35:00,354.79,355.37,354.79,355.11,12235.0,313.9239,314.4371,313.9239,314.207,12235.0
2018-02-15 13:40:00,354.89,355.22,354.75,355.22,6025.0,314.0123,314.3043,313.8885,314.3043,6025.0
2018-02-15 13:45:00,355.36,355.94,355.16,355.61,6808.0,314.4282,314.9414,314.2512,314.6494,6808.0
2018-02-15 13:50:00,355.85,355.85,355.39,355.52,6126.0,314.8618,314.8618,314.4548,314.5698,6126.0
2018-02-15 13:55:00,355.68,355.89,355.15,355.47,5539.0,314.7114,314.8972,314.2424,314.5255,5539.0
2018-02-15 14:00:00,355.58,356.08,355.56,355.87,4310.0,314.6229,315.0653,314.6052,314.8795,4310.0
2018-02-15 14:05:00,356.16,356.39,356.07,356.39,12043.0,315.1361,315.3396,315.0564,315.3396,12043.0
2018-02-15 14:10:00,356.24,356.58,356.11,356.42,8083.0,315.2068,315.5077,315.0918,315.3661,8083.0
2018-02-15 14:15:00,356.58,356.78,356.04,356.06,4261.0,315.5077,315.6846,315.0299,315.0476,4261.0
2018-02-15 14:20:00,356.07,356.44,355.88,356.17,6738.0,315.0564,315.3838,314.8883,315.1449,6738.0
2018-02-15 14:25:00,356.29,356.69,356.16,356.49,4974.0,315.2511,315.605,315.1361,315.4281,4974.0
2018-02-15 14:30:00,356.56,356.71,356.21,356.39,7806.0,315.49,315.6227,315.1803,315.3396,7806.0
2018-02-15 14:35:00,356.33,356.6,356.21,356.54,7575.0,315.2865,315.5254,315.1803,315.4723,7575.0
2018-02-15 14:40:00,356.71,357.0,356.37,356.77,8996.0,315.6227,315.8793,315.3219,315.6758,8996.0
2018-02-15 14:45:00,356.71,356.89,356.56,356.84,5910.0,315.6227,315.782,315.49,315.7377,5910.0
2018-02-15 14:50:00,356.88,356.89,356.34,356.52,27973.0,315.7731,315.782,315.2953,315.4546,27973.0
2018-02-15 14:55:00,356.33,356.71,356.01,356.51,10863.0,315.2865,315.6227,315.0033,315.4457,10863.0
2018-02-15 15:00:00,356.35,356.58,356.26,356.51,10780.0,315.3042,315.5077,315.2245,315.4457,10780.0
2018-02-15 15:05:00,356.54,356.66,356.22,356.22,14014.0,315.4723,315.5785,315.1892,315.1892,14014.0
2018-02-15 15:10:00,356.08,356.35,355.98,356.33,30388.0,315.0653,315.3042,314.9768,315.2865,30388.0
2018-02-15 15:15:00,356.33,356.63,356.25,356.31,9350.0,315.2865,315.5519,315.2157,315.2688,9350.0
2018-02-15 15:20:00,356.24,356.58,356.04,356.04,19053.0,315.2068,315.5077,315.0299,315.0299,19053.0
2018-02-15 15:25:00,356.09,356.26,355.47,355.47,10666.0,315.0741,315.2245,314.5255,314.5255,10666.0
2018-02-15 15:30:00,355.42,355.66,355.14,355.21,9500.0,314.4813,314.6937,314.2335,314.2955,9500.0
2018-02-15 15:35:00,355.2,355.48,354.92,355.41,60813.0,314.2866,314.5344,314.0389,314.4724,60813.0
2018-02-15 15:40:00,355.44,356.0,355.42,355.7,11224.0,314.499,314.9945,314.4813,314.729,11224.0
2018-02-15 15:45:00,355.7,356.47,355.7,356.47,11365.0,314.729,315.4104,314.729,315.4104,11365.0
2018-02-15 15:50:00,356.5,356.52,356.3,356.46,37093.0,315.4369,315.4546,315.2599,315.4015,37093.0
2018-02-15 15:55:00,356.42,356.99,356.42,356.99,53670.0,315.3661,315.8705,315.3661,315.8705,53670.0
2018-02-16 09:30:00,355.91,356.54,355.05,355.74,54716.0,314.9149,315.4723,314.1539,314.7644,54716.0
2018-02-16 09:35:00,355.86,356.14,354.78,355.49,26032.0,314.8706,315.1184,313.915,314.5432,26032.0
2018-02-16 09:40:00,355.41,356.0,354.84,355.36,17521.0,314.4724,314.9945,313.9681,314.4282,17521.0
2018-02-16 09:45:00,355.11,356.21,354.74,356.21,13475.0,314.207,315.1803,313.8796,315.1803,13475.0
2018-02-16 09:50:00,355.81,357.11,355.42,357.07,8349.0,314.8264,315.9766,314.4813,315.9412,8349.0
2018-02-16 09:55:00,356.9,357.32,355.98,355.98,4159.0,315.7908,316.1624,314.9768,314.9768,4159.0
2018-02-16 10:00:00,356.08,356.08,354.97,354.97,27684.0,315.0653,315.0653,314.0831,314.0831,27684.0
2018-02-16 10:05:00,354.93,355.93,354.85,355.93,10699.0,314.0477,314.9326,313.977,314.9326,10699.0
2018-02-16 10:10:00,355.89,356.29,355.44,356.0,5063.0,314.8972,315.2511,314.499,314.9945,5063.0
2018-02-16 10:15:00,356.0,357.08,355.99,357.08,2400.0,314.9945,315.9501,314.9856,315.9501,2400.0
2018-02-16 10:20:00,356.88,356.92,356.54,356.79,1955.0,315.7731,315.8085,315.4723,315.6935,1955.0
2018-02-16 10:25:00,356.81,357.29,356.59,357.0,7633.0,315.7112,316.1359,315.5165,315.8793,7633.0
2018-02-16 10:30:00,357.0,357.94,356.94,357.93,8500.0,315.8793,316.711,315.8262,316.7022,8500.0
2018-02-16 10:35:00,357.95,358.17,357.84,358.0,8955.0,316.7199,316.9145,316.6226,316.7641,8955.0
2018-02-16 10:40:00,358.07,358.84,358.06,358.66,5578.0,316.8261,317.5074,316.8172,317.3481,5578.0
2018-02-16 10:45:00,358.55,358.56,358.09,358.1,4599.0,317.2508,317.2596,316.8438,316.8526,4599.0
2018-02-16 10:50:00,358.14,358.53,358.1,358.31,3610.0,316.888,317.2331,316.8526,317.0384,3610.0
2018-02-16 10:55:00,358.3,358.45,357.26,357.29,4167.0,317.0296,317.1623,316.1094,316.1359,4167.0
2018-02-16 11:00:00,357.46,358.1,357.0,358.1,13838.0,316.2863,316.8526,315.8793,316.8526,13838.0
2018-02-16 11:05:00,357.8,358.1,357.75,358.07,4591.0,316.5872,316.8526,316.5429,316.8261,4591.0
2018-02-16 11:10:00,358.08,358.78,357.83,358.78,10639.0,316.8349,317.4543,316.6137,317.4543,10639.0
2018-02-16 11:15:00,358.51,358.63,358.14,358.49,2607.0,317.2154,317.3216,316.888,317.1977,2607.0
2018-02-16 11:20:00,358.49,358.69,358.2,358.36,5087.0,317.1977,317.3746,316.9411,317.0827,5087.0
2018-02-16 11:25:00,358.39,358.39,357.8,357.81,4389.0,317.1092,317.1092,316.5872,316.596,4389.0
2018-02-16 11:30:00,357.73,357.9,357.5,357.71,4625.0,316.5252,316.6756,316.3217,316.5075,4625.0
2018-02-16 11:35:00,357.49,357.63,357.31,357.38,3552.0,316.3129,316.4367,316.1536,316.2155,3552.0
2018-02-16 11:40:00,357.47,357.72,357.26,357.42,3312.0,316.2952,316.5164,316.1094,316.2509,3312.0
2018-02-16 11:45:00,357.33,357.37,357.22,357.3,3000.0,316.1713,316.2067,316.074,316.1448,3000.0
2018-02-16 11:50:00,357.35,357.67,357.35,357.44,2900.0,316.189,316.4721,316.189,316.2686,2900.0
2018-02-16 11:55:00,357.49,357.58,357.45,357.58,1100.0,316.3129,316.3925,316.2775,316.3925,1100.0
2018-02-16 12:00:00,357.64,357.85,357.35,357.7,14208.0,316.4456,316.6314,316.189,316.4987,14208.0
2018-02-16 12:05:00,357.85,357.85,357.54,357.67,3674.0,316.6314,316.6314,316.3571,316.4721,3674.0
2018-02-16 12:10:00,357.59,358.08,357.54,358.08,1650.0,316.4013,316.8349,316.3571,316.8349,1650.0
2018-02-16 12:15:00,358.15,358.44,357.85,358.22,1556.0,316.8968,317.1534,316.6314,316.9588,1556.0
2018-02-16 12:20:00,358.31,358.32,357.45,357.5,2670.0,317.0384,317.0473,316.2775,316.3217,2670.0
2018-02-16 12:25:00,357.47,358.08,357.47,357.99,2578.0,316.2952,316.8349,316.2952,316.7553,2578.0
2018-02-16 12:30:00,358.08,358.75,358.06,358.63,5478.0,316.8349,317.4277,316.8172,317.3216,5478.0
2018-02-16 12:35:00,358.63,358.82,358.45,358.66,8252.0,317.3216,317.4897,317.1623,317.3481,8252.0
2018-02-16 12:40:00,358.67,358.78,358.39,358.48,3012.0,317.3569,317.4543,317.1092,317.1888,3012.0
2018-02-16 12:45:00,358.48,358.56,358.15,358.31,3000.0,317.1888,317.2596,316.8968,317.0384,3000.0
2018-02-16 12:50:00,358.25,358.26,357.73,358.03,4281.0,316.9853,316.9942,316.5252,316.7907,4281.0
2018-02-16 12:55:00,358.25,358.75,358.2,358.68,5895.0,316.9853,317.4277,316.9411,317.3658,5895.0
2018-02-16 13:00:00,358.7,358.83,358.26,358.37,5653.0,317.3835,317.4985,316.9942,317.0915,5653.0
2018-02-16 13:05:00,358.3,358.61,358.3,358.3,2094.0,317.0296,317.3039,317.0296,317.0296,2094.0
2018-02-16 13:10:00,358.28,358.29,357.44,357.85,4670.0,317.0119,317.0207,316.2686,316.6314,4670.0
2018-02-16 13:15:00,357.81,357.86,356.98,357.01,4225.0,316.596,316.6402,315.8616,315.8882,4225.0
2018-02-16 13:20:00,357.16,357.58,357.16,357.29,4600.0,316.0209,316.3925,316.0209,316.1359,4600.0
2018-02-16 13:25:00,357.46,357.64,356.82,357.15,10750.0,316.2863,316.4456,315.72,316.012,10750.0
2018-02-16 13:30:00,357.07,357.15,356.3,356.4,5938.0,315.9412,316.012,315.2599,315.3484,5938.0
2018-02-16 13:35:00,356.78,357.09,356.52,356.91,8408.0,315.6846,315.9589,315.4546,315.7997,8408.0
2018-02-16 13:40:00,356.86,357.52,356.77,357.31,21959.0,315.7554,316.3394,315.6758,316.1536,21959.0
2018-02-16 13:45:00,357.33,357.33,356.97,357.05,6608.0,316.1713,316.1713,315.8528,315.9235,6608.0
2018-02-16 13:50:00,357.06,357.11,356.78,356.81,2600.0,315.9324,315.9766,315.6846,315.7112,2600.0
2018-02-16 13:55:00,356.78,357.37,356.57,357.0,6092.0,315.6846,316.2067,315.4988,315.8793,6092.0
2018-02-16 14:00:00,356.94,357.12,356.82,356.84,2100.0,315.8262,315.9855,315.72,315.7377,2100.0
2018-02-16 14:05:00,356.83,357.35,356.75,356.87,7300.0,315.7289,316.189,315.6581,315.7643,7300.0
2018-02-16 14:10:00,356.89,357.13,356.07,356.08,12029.0,315.782,315.9943,315.0564,315.0653,12029.0
2018-02-16 14:15:00,355.78,356.53,355.76,356.19,8146.0,314.7998,315.4634,314.7821,315.1626,8146.0
2018-02-16 14:20:00,356.42,356.42,355.47,355.56,7922.0,315.3661,315.3661,314.5255,314.6052,7922.0
2018-02-16 14:25:00,355.68,356.12,355.68,356.03,4800.0,314.7114,315.1007,314.7114,315.021,4800.0
2018-02-16 14:30:00,356.09,356.12,355.7,355.99,5661.0,315.0741,315.1007,314.729,314.9856,5661.0
2018-02-16 14:35:00,355.97,356.37,355.79,356.11,4022.0,314.9679,315.3219,314.8087,315.0918,4022.0
2018-02-16 14:40:00,355.93,356.05,355.5,355.69,9600.0,314.9326,315.0387,314.5521,314.7202,9600.0
2018-02-16 14:45:00,355.69,356.13,355.65,356.02,6994.0,314.7202,315.1095,314.6848,315.0122,6994.0
2018-02-16 14:50:00,355.94,356.06,355.7,356.0,8331.0,314.9414,315.0476,314.729,314.9945,8331.0
2018-02-16 14:55:00,355.96,356.93,355.95,356.7,6033.0,314.9591,315.8174,314.9503,315.6139,6033.0
2018-02-16 15:00:00,356.77,357.14,356.26,356.57,5137.0,315.6758,316.0032,315.2245,315.4988,5137.0
2018-02-16 15:05:00,356.38,357.06,356.38,356.77,7521.0,315.3307,315.9324,315.3307,315.6758,7521.0
2018-02-16 15:10:00,356.95,357.18,356.66,356.66,4130.0,315.8351,316.0386,315.5785,315.5785,4130.0
2018-02-16 15:15:00,356.84,356.86,356.37,356.73,3893.0,315.7377,315.7554,315.3219,315.6404,3893.0
2018-02-16 15:20:00,356.74,356.86,356.43,356.49,6100.0,315.6493,315.7554,315.375,315.4281,6100.0
2018-02-16 15:25:00,356.69,356.85,356.1,356.15,9597.0,315.605,315.7466,315.083,315.1272,9597.0
2018-02-16 15:30:00,356.25,356.79,355.82,355.82,11635.0,315.2157,315.6935,314.8352,314.8352,11635.0
2018-02-16 15:35:00,355.96,356.26,355.83,356.05,10613.0,314.9591,315.2245,314.8441,315.0387,10613.0
2018-02-16 15:40:00,356.01,356.16,355.79,356.06,13301.0,315.0033,315.1361,314.8087,315.0476,13301.0
2018-02-16 15:45:00,356.07,357.1,356.07,357.03,15502.0,315.0564,315.9678,315.0564,315.9059,15502.0
2018-02-16 15:50:00,356.97,357.19,356.82,357.03,25689.0,315.8528,316.0474,315.72,315.9059,25689.0
2018-02-16 15:55:00,357.03,357.16,355.97,356.07,51067.0,315.9059,316.0209,314.9679,315.0564,51067.0
2018-02-20 09:30:00,352.65,352.65,350.02,350.7,58561.0,312.0304,312.0304,309.7033,310.305,58561.0
2018-02-20 09:35:00,351.44,352.8,351.43,352.11,14436.0,310.9597,312.1631,310.9509,311.5526,14436.0
2018-02-20 09:40:00,352.77,354.47,352.62,354.36,18729.0,312.1365,313.6407,312.0038,313.5434,18729.0
2018-02-20 09:45:00,354.36,354.54,353.83,354.12,7843.0,313.5434,313.7027,313.0744,313.331,7843.0
2018-02-20 09:50:00,354.14,354.89,354.14,354.26,7305.0,313.3487,314.0123,313.3487,313.4549,7305.0
2018-02-20 09:55:00,354.21,354.21,353.03,353.49,22006.0,313.4107,313.4107,312.3666,312.7736,22006.0
2018-02-20 10:00:00,353.46,354.06,352.64,353.23,13144.0,312.7471,313.2779,312.0215,312.5436,13144.0
2018-02-20 10:05:00,353.43,353.86,352.01,352.5,15953.0,312.7205,313.101,311.4641,311.8976,15953.0
2018-02-20 10:10:00,352.83,353.03,352.05,352.62,12402.0,312.1896,312.3666,311.4995,312.0038,12402.0
2018-02-20 10:15:00,352.38,353.25,351.89,353.01,25289.0,311.7915,312.5612,311.3579,312.3489,25289.0
2018-02-20 10:20:00,353.24,353.61,352.84,352.85,7050.0,312.5524,312.8798,312.1985,312.2073,7050.0
2018-02-20 10:25:00,352.99,353.03,352.74,352.85,8315.0,312.3312,312.3666,312.11,312.2073,8315.0
2018-02-20 10:30:00,352.67,352.85,352.16,352.46,3951.0,312.0481,312.2073,311.5968,311.8622,3951.0
2018-02-20 10:35:00,352.36,352.36,351.23,351.64,18869.0,311.7738,311.7738,310.7739,311.1367,18869.0
2018-02-20 10:40:00,351.52,351.98,351.43,351.97,12443.0,311.0305,311.4375,310.9509,311.4287,12443.0
2018-02-20 10:45:00,351.97,352.61,351.83,352.42,6186.0,311.4287,311.995,311.3048,311.8268,6186.0
2018-02-20 10:50:00,352.42,352.54,352.18,352.42,7129.0,311.8268,311.933,311.6145,311.8268,7129.0
2018-02-20 10:55:00,352.08,352.73,352.08,352.73,10056.0,311.526,312.1011,311.526,312.1011,10056.0
2018-02-20 11:00:00,352.61,353.79,352.55,353.79,2361.0,311.995,313.039,311.9419,313.039,2361.0
2018-02-20 11:05:00,353.21,353.31,352.71,353.15,3030.0,312.5259,312.6143,312.0834,312.4728,3030.0
2018-02-20 11:10:00,353.61,353.61,352.94,352.94,5921.0,312.8798,312.8798,312.287,312.287,5921.0
2018-02-20 11:15:00,352.88,353.18,352.59,353.18,5250.0,312.2339,312.4993,311.9773,312.4993,5250.0
2018-02-20 11:20:00,353.07,354.3,353.0,354.3,18962.0,312.402,313.4903,312.34,313.4903,18962.0
2018-02-20 11:25:00,354.15,354.2,353.02,354.12,21807.0,313.3576,313.4018,312.3577,313.331,21807.0
2018-02-20 11:30:00,354.25,355.0,354.25,354.93,15289.0,313.4461,314.1097,313.4461,314.0477,15289.0
2018-02-20 11:35:00,355.16,355.16,354.07,354.12,2151.0,314.2512,314.2512,313.2868,313.331,2151.0
2018-02-20 11:40:00,354.16,354.72,353.31,353.46,3900.0,313.3664,313.8619,312.6143,312.7471,3900.0
2018-02-20 11:45:00,353.79,353.79,353.38,353.73,2462.0,313.039,313.039,312.6763,312.986,2462.0
2018-02-20 11:50:00,353.69,354.13,353.69,353.89,2578.0,312.9506,313.3399,312.9506,313.1275,2578.0
2018-02-20 11:55:00,354.15,354.36,353.71,353.81,4696.0,313.3576,313.5434,312.9683,313.0567,4696.0
2018-02-20 12:00:00,354.02,355.04,354.01,354.61,2088.0,313.2426,314.1451,313.2337,313.7646,2088.0
2018-02-20 12:05:00,354.61,354.65,353.83,354.04,10521.0,313.7646,313.8,313.0744,313.2603,10521.0
2018-02-20 12:10:00,354.17,354.78,354.17,354.3,3000.0,313.3753,313.915,313.3753,313.4903,3000.0
2018-02-20 12:15:00,354.41,354.79,354.39,354.39,1959.0,313.5876,313.9239,313.5699,313.5699,1959.0
2018-02-20 12:20:00,354.36,354.7,354.25,354.58,2700.0,313.5434,313.8442,313.4461,313.7381,2700.0
2018-02-20 12:25:00,354.75,354.75,354.39,354.41,900.0,313.8885,313.8885,313.5699,313.5876,900.0
2018-02-20 12:30:00,354.75,354.93,354.21,354.38,3730.0,313.8885,314.0477,313.4107,313.5611,3730.0
2018-02-20 12:35:00,354.19,354.59,354.19,354.59,1015.0,313.393,313.7469,313.393,313.7469,1015.0
2018-02-20 12:40:00,354.17,354.22,353.77,353.88,4032.0,313.3753,313.4195,313.0214,313.1187,4032.0
2018-02-20 12:45:00,353.52,353.66,353.03,353.47,19382.0,312.8001,312.924,312.3666,312.7559,19382.0
2018-02-20 12:50:00,353.34,353.35,353.08,353.08,2026.0,312.6409,312.6497,312.4108,312.4108,2026.0
2018-02-20 12:55:00,353.13,353.32,353.07,353.16,5013.0,312.4551,312.6232,312.402,312.4816,5013.0
2018-02-20 13:00:00,353.22,353.22,352.73,352.99,2814.0,312.5347,312.5347,312.1011,312.3312,2814.0
2018-02-20 13:05:00,352.71,352.72,351.95,352.19,3359.0,312.0834,312.0923,311.411,311.6233,3359.0
2018-02-20 13:10:00,352.01,352.33,352.01,352.07,5940.0,311.4641,311.7472,311.4641,311.5172,5940.0
2018-02-20 13:15:00,352.12,352.36,352.05,352.36,2100.0,311.5614,311.7738,311.4995,311.7738,2100.0
2018-02-20 13:20:00,352.15,352.72,352.04,352.56,5311.0,311.5879,312.0923,311.4906,311.9507,5311.0
2018-02-20 13:25:00,352.64,352.71,352.07,352.14,3360.0,312.0215,312.0834,311.5172,311.5791,3360.0
2018-02-20 13:30:00,352.33,352.42,352.12,352.12,2462.0,311.7472,311.8268,311.5614,311.5614,2462.0
2018-02-20 13:35:00,352.23,352.23,351.89,352.01,11043.0,311.6587,311.6587,311.3579,311.4641,11043.0
2018-02-20 13:40:00,352.0,352.21,351.82,351.9,10717.0,311.4552,311.641,311.296,311.3667,10717.0
2018-02-20 13:45:00,351.99,352.31,351.94,352.21,4300.0,311.4464,311.7295,311.4021,311.641,4300.0
2018-02-20 13:50:00,352.24,352.35,352.02,352.2,8492.0,311.6676,311.7649,311.4729,311.6322,8492.0
2018-02-20 13:55:00,352.02,352.25,351.81,352.25,11959.0,311.4729,311.6764,311.2871,311.6764,11959.0
2018-02-20 14:00:00,352.35,352.36,352.04,352.24,3317.0,311.7649,311.7738,311.4906,311.6676,3317.0
2018-02-20 14:05:00,352.12,352.12,351.41,351.41,2274.0,311.5614,311.5614,310.9332,310.9332,2274.0
2018-02-20 14:10:00,351.5,351.66,351.22,351.43,5244.0,311.0128,311.1544,310.7651,310.9509,5244.0
2018-02-20 14:15:00,351.27,351.66,351.19,351.63,6827.0,310.8093,311.1544,310.7385,311.1278,6827.0
2018-02-20 14:20:00,351.65,352.19,351.65,352.07,8863.0,311.1455,311.6233,311.1455,311.5172,8863.0
2018-02-20 14:25:00,351.85,352.09,351.53,351.59,3109.0,311.3225,311.5349,311.0394,311.0925,3109.0
2018-02-20 14:30:00,351.55,352.16,351.49,351.5,11697.0,311.0571,311.5968,311.004,311.0128,11697.0
2018-02-20 14:35:00,351.65,351.88,351.5,351.62,6982.0,311.1455,311.349,311.0128,311.119,6982.0
2018-02-20 14:40:00,351.51,351.79,350.11,350.98,18645.0,311.0217,311.2694,309.7829,310.5527,18645.0
2018-02-20 14:45:00,350.97,351.13,350.69,350.69,3612.0,310.5439,310.6854,310.2961,310.2961,3612.0
2018-02-20 14:50:00,350.57,350.79,350.17,350.33,8741.0,310.1899,310.3846,309.836,309.9776,8741.0
2018-02-20 14:55:00,350.42,350.66,350.09,350.22,4543.0,310.0572,310.2696,309.7652,309.8803,4543.0
2018-02-20 15:00:00,350.25,350.91,350.25,350.73,4274.0,309.9068,310.4908,309.9068,310.3315,4274.0
2018-02-20 15:05:00,350.7,350.9,349.73,349.87,19822.0,310.305,310.4819,309.4467,309.5706,19822.0
2018-02-20 15:10:00,349.99,350.2,349.54,349.74,14024.0,309.6767,309.8626,309.2786,309.4555,14024.0
2018-02-20 15:15:00,349.77,350.18,349.75,350.0,9322.0,309.4821,309.8449,309.4644,309.6856,9322.0
2018-02-20 15:20:00,349.95,349.95,348.58,349.08,21709.0,309.6414,309.6414,308.4292,308.8716,21709.0
2018-02-20 15:25:00,349.27,349.45,348.77,349.25,8182.0,309.0397,309.1989,308.5973,309.022,8182.0
2018-02-20 15:30:00,349.26,349.4,348.87,348.91,20414.0,309.0308,309.1547,308.6858,308.7211,20414.0
2018-02-20 15:35:00,348.96,349.25,348.77,349.09,9839.0,308.7654,309.022,308.5973,308.8804,9839.0
2018-02-20 15:40:00,348.95,349.04,348.62,348.85,22201.0,308.7565,308.8362,308.4645,308.6681,22201.0
2018-02-20 15:45:00,348.75,350.43,348.73,350.2,19040.0,308.5796,310.0661,308.5619,309.8626,19040.0
2018-02-20 15:50:00,350.24,351.0,350.24,350.87,25894.0,309.898,310.5704,309.898,310.4554,25894.0
2018-02-20 15:55:00,350.87,351.39,350.37,350.4,50498.0,310.4554,310.9155,310.013,310.0395,50498.0
2018-02-21 09:30:00,352.31,352.31,350.75,350.9,12944.0,311.7295,311.7295,310.3492,310.4819,12944.0
2018-02-21 09:35:00,351.53,352.87,351.53,352.51,10443.0,311.0394,312.225,311.0394,311.9065,10443.0
2018-02-21 09:40:00,352.29,352.53,350.96,351.05,9397.0,311.7118,311.9242,310.535,310.6147,9397.0
2018-02-21 09:45:00,351.06,351.98,350.76,351.93,9548.0,310.6235,311.4375,310.3581,311.3933,9548.0
2018-02-21 09:50:00,351.59,351.88,351.22,351.41,8047.0,311.0925,311.349,310.7651,310.9332,8047.0
2018-02-21 09:55:00,351.27,351.33,350.65,350.76,6966.0,310.8093,310.8624,310.2607,310.3581,6966.0
2018-02-21 10:00:00,350.74,351.38,350.68,350.69,10179.0,310.3404,310.9066,310.2873,310.2961,10179.0
2018-02-21 10:05:00,350.75,352.18,350.71,352.18,8409.0,310.3492,311.6145,310.3138,311.6145,8409.0
2018-02-21 10:10:00,352.0,352.04,351.16,351.16,6910.0,311.4552,311.4906,310.712,310.712,6910.0
2018-02-21 10:15:00,351.33,352.69,351.33,352.39,7112.0,310.8624,312.0658,310.8624,311.8003,7112.0
2018-02-21 10:20:00,352.45,352.67,351.83,352.38,8564.0,311.8534,312.0481,311.3048,311.7915,8564.0
2018-02-21 10:25:00,352.17,352.5,351.79,352.4,5045.0,311.6056,311.8976,311.2694,311.8092,5045.0
2018-02-21 10:30:00,352.32,353.12,352.32,353.12,10014.0,311.7384,312.4462,311.7384,312.4462,10014.0
2018-02-21 10:35:00,352.91,353.77,352.5,353.75,8741.0,312.2604,313.0214,311.8976,313.0037,8741.0
2018-02-21 10:40:00,353.5,354.62,353.5,354.62,20178.0,312.7825,313.7734,312.7825,313.7734,20178.0
2018-02-21 10:45:00,354.62,355.0,354.28,354.42,18157.0,313.7734,314.1097,313.4726,313.5965,18157.0
2018-02-21 10:50:00,354.65,355.42,354.65,355.41,14561.0,313.8,314.4813,313.8,314.4724,14561.0
2018-02-21 10:55:00,355.43,355.65,354.49,354.81,10825.0,314.4901,314.6848,313.6584,313.9416,10825.0
2018-02-21 11:00:00,354.67,354.83,354.35,354.35,6611.0,313.8177,313.9593,313.5345,313.5345,6611.0
2018-02-21 11:05:00,354.51,354.87,354.04,354.04,5946.0,313.6761,313.9946,313.2603,313.2603,5946.0
2018-02-21 11:10:00,354.03,354.03,352.75,353.51,12584.0,313.2514,313.2514,312.1188,312.7913,12584.0
2018-02-21 11:15:00,353.37,353.97,353.31,353.62,5321.0,312.6674,313.1983,312.6143,312.8886,5321.0
2018-02-21 11:20:00,353.8,353.82,353.32,353.65,4842.0,313.0479,313.0656,312.6232,312.9152,4842.0
2018-02-21 11:25:00,353.63,354.12,353.5,353.79,16330.0,312.8975,313.331,312.7825,313.039,16330.0
2018-02-21 11:30:00,353.51,353.82,352.91,353.82,12869.0,312.7913,313.0656,312.2604,313.0656,12869.0
2018-02-21 11:35:00,353.75,354.0,353.49,353.94,8177.0,313.0037,313.2249,312.7736,313.1718,8177.0
2018-02-21 11:40:00,353.77,354.27,353.77,353.98,3704.0,313.0214,313.4638,313.0214,313.2072,3704.0
2018-02-21 11:45:00,353.94,355.13,353.94,355.13,3035.0,313.1718,314.2247,313.1718,314.2247,3035.0
2018-02-21 11:50:00,355.11,355.38,354.34,355.18,16278.0,314.207,314.4459,313.5257,314.2689,16278.0
2018-02-21 11:55:00,354.98,355.03,353.89,354.41,11435.0,314.092,314.1362,313.1275,313.5876,11435.0
2018-02-21 12:00:00,354.51,354.51,353.75,353.84,3216.0,313.6761,313.6761,313.0037,313.0833,3216.0
2018-02-21 12:05:00,353.96,354.27,353.92,354.27,2900.0,313.1895,313.4638,313.1541,313.4638,2900.0
2018-02-21 12:10:00,354.12,354.4,354.11,354.23,7000.0,313.331,313.5788,313.3222,313.4284,7000.0
2018-02-21 12:15:00,353.9,353.96,353.49,353.96,6768.0,313.1364,313.1895,312.7736,313.1895,6768.0
2018-02-21 12:20:00,353.88,353.88,353.24,353.88,23782.0,313.1187,313.1187,312.5524,313.1187,23782.0
2018-02-21 12:25:00,353.88,353.98,353.37,353.92,7653.0,313.1187,313.2072,312.6674,313.1541,7653.0
2018-02-21 12:30:00,353.96,354.71,353.96,354.71,2521.0,313.1895,313.8531,313.1895,313.8531,2521.0
2018-02-21 12:35:00,354.75,355.15,354.64,355.14,5694.0,313.8885,314.2424,313.7911,314.2335,5694.0
2018-02-21 12:40:00,355.14,355.14,354.88,354.88,7735.0,314.2335,314.2335,314.0035,314.0035,7735.0
2018-02-21 12:45:00,354.92,355.63,354.85,355.5,9970.0,314.0389,314.6671,313.977,314.5521,9970.0
2018-02-21 12:50:00,355.63,355.86,355.58,355.61,5523.0,314.6671,314.8706,314.6229,314.6494,5523.0
2018-02-21 12:55:00,355.62,355.67,355.5,355.52,3494.0,314.6583,314.7025,314.5521,314.5698,3494.0
2018-02-21 13:00:00,355.53,355.77,355.23,355.5,7779.0,314.5786,314.791,314.3132,314.5521,7779.0
2018-02-21 13:05:00,355.52,355.74,355.47,355.74,3205.0,314.5698,314.7644,314.5255,314.7644,3205.0
2018-02-21 13:10:00,355.73,355.82,354.17,354.4,18409.0,314.7556,314.8352,313.3753,313.5788,18409.0
2018-02-21 13:15:00,354.6,355.0,354.55,354.9,11639.0,313.7557,314.1097,313.7115,314.0212,11639.0
2018-02-21 13:20:00,354.89,354.89,354.31,354.31,2624.0,314.0123,314.0123,313.4992,313.4992,2624.0
2018-02-21 13:25:00,354.34,354.64,354.22,354.62,5185.0,313.5257,313.7911,313.4195,313.7734,5185.0
2018-02-21 13:30:00,354.49,354.95,354.1,354.11,11869.0,313.6584,314.0654,313.3133,313.3222,11869.0
2018-02-21 13:35:00,354.09,354.51,354.09,354.34,3600.0,313.3045,313.6761,313.3045,313.5257,3600.0
2018-02-21 13:40:00,354.17,354.23,353.79,353.91,2995.0,313.3753,313.4284,313.039,313.1452,2995.0
2018-02-21 13:45:00,353.98,354.11,353.77,353.96,15797.0,313.2072,313.3222,313.0214,313.1895,15797.0
2018-02-21 13:50:00,353.96,354.05,353.75,353.9,13156.0,313.1895,313.2691,313.0037,313.1364,13156.0
2018-02-21 13:55:00,353.9,354.02,353.59,353.6,14575.0,313.1364,313.2426,312.8621,312.8709,14575.0
2018-02-21 14:00:00,353.59,354.95,353.23,354.51,34031.0,312.8621,314.0654,312.5436,313.6761,34031.0
2018-02-21 14:05:00,354.51,355.95,354.23,355.28,20309.0,313.6761,314.9503,313.4284,314.3574,20309.0
2018-02-21 14:10:00,355.23,355.93,355.19,355.38,13395.0,314.3132,314.9326,314.2778,314.4459,13395.0
2018-02-21 14:15:00,355.34,356.31,355.34,355.81,19695.0,314.4105,315.2688,314.4105,314.8264,19695.0
2018-02-21 14:20:00,355.8,356.02,355.0,355.38,22925.0,314.8175,315.0122,314.1097,314.4459,22925.0
2018-02-21 14:25:00,355.36,355.93,355.36,355.56,13080.0,314.4282,314.9326,314.4282,314.6052,13080.0
2018-02-21 14:30:00,355.5,355.61,355.03,355.61,9779.0,314.5521,314.6494,314.1362,314.6494,9779.0
2018-02-21 14:35:00,355.59,355.79,355.35,355.35,4372.0,314.6317,314.8087,314.4194,314.4194,4372.0
2018-02-21 14:40:00,355.56,355.63,355.26,355.46,5097.0,314.6052,314.6671,314.3397,314.5167,5097.0
2018-02-21 14:45:00,355.38,355.38,354.8,354.94,12692.0,314.4459,314.4459,313.9327,314.0566,12692.0
2018-02-21 14:50:00,354.96,355.12,354.44,354.99,9557.0,314.0743,314.2159,313.6142,314.1008,9557.0
2018-02-21 14:55:00,354.99,355.26,354.32,354.87,19095.0,314.1008,314.3397,313.508,313.9946,19095.0
2018-02-21 15:00:00,354.88,354.88,353.68,354.05,14059.0,314.0035,314.0035,312.9417,313.2691,14059.0
2018-02-21 15:05:00,353.79,354.04,353.44,353.68,7798.0,313.039,313.2603,312.7294,312.9417,7798.0
2018-02-21 15:10:00,353.55,353.85,353.04,353.71,8287.0,312.8267,313.0921,312.3754,312.9683,8287.0
2018-02-21 15:15:00,353.46,353.66,352.62,352.62,19517.0,312.7471,312.924,312.0038,312.0038,19517.0
2018-02-21 15:20:00,352.76,353.12,352.04,352.75,8410.0,312.1277,312.4462,311.4906,312.1188,8410.0
2018-02-21 15:25:00,352.23,353.55,352.08,353.54,8084.0,311.6587,312.8267,311.526,312.8178,8084.0
2018-02-21 15:30:00,353.48,353.86,353.14,353.29,44636.0,312.7648,313.101,312.4639,312.5966,44636.0
2018-02-21 15:35:00,353.31,353.31,352.14,352.14,22574.0,312.6143,312.6143,311.5791,311.5791,22574.0
2018-02-21 15:40:00,352.21,352.82,352.1,352.69,59197.0,311.641,312.1808,311.5437,312.0658,59197.0
2018-02-21 15:45:00,352.47,353.26,351.68,351.76,35747.0,311.8711,312.5701,311.1721,311.2429,35747.0
2018-02-21 15:50:00,351.89,352.22,351.33,351.44,24402.0,311.3579,311.6499,310.8624,310.9597,24402.0
2018-02-21 15:55:00,351.45,351.59,350.42,350.61,57281.0,310.9686,311.0925,310.0572,310.2253,57281.0
2018-02-22 09:30:00,351.79,352.57,351.56,351.91,14713.0,311.2694,311.9596,311.0659,311.3756,14713.0
2018-02-22 09:35:00,351.93,352.28,350.36,351.48,17996.0,311.3933,311.703,310.0041,310.9951,17996.0
2018-02-22 09:40:00,351.26,351.98,350.36,350.57,24986.0,310.8005,311.4375,310.0041,310.1899,24986.0
2018-02-22 09:45:00,350.77,350.78,350.23,350.28,8074.0,310.3669,310.3758,309.8891,309.9333,8074.0
2018-02-22 09:50:00,350.28,350.34,349.14,349.55,20781.0,309.9333,309.9864,308.9247,309.2874,20781.0
2018-02-22 09:55:00,349.44,349.75,348.13,349.64,16305.0,309.1901,309.4644,308.031,309.3671,16305.0
2018-02-22 10:00:00,350.21,350.22,349.41,349.41,3229.0,309.8714,309.8803,309.1636,309.1636,3229.0
2018-02-22 10:05:00,349.44,351.03,349.44,350.66,9978.0,309.1901,310.597,309.1901,310.2696,9978.0
2018-02-22 10:10:00,350.99,351.32,350.69,350.8,6270.0,310.5616,310.8536,310.2961,310.3934,6270.0
2018-02-22 10:15:00,350.54,350.69,349.74,349.74,6600.0,310.1634,310.2961,309.4555,309.4555,6600.0
2018-02-22 10:20:00,349.94,350.77,349.59,350.49,3700.0,309.6325,310.3669,309.3228,310.1192,3700.0
2018-02-22 10:25:00,350.39,350.44,350.24,350.31,2101.0,310.0307,310.0749,309.898,309.9599,2101.0
2018-02-22 10:30:00,350.41,350.9,350.34,350.39,8197.0,310.0484,310.4819,309.9864,310.0307,8197.0
2018-02-22 10:35:00,350.43,350.95,350.36,350.71,10719.0,310.0661,310.5262,310.0041,310.3138,10719.0
2018-02-22 10:40:00,350.88,350.88,350.44,350.44,2600.0,310.4642,310.4642,310.0749,310.0749,2600.0
2018-02-22 10:45:00,350.39,351.2,350.3,350.93,11400.0,310.0307,310.7474,309.951,310.5085,11400.0
2018-02-22 10:50:00,350.97,351.25,350.27,350.65,12153.0,310.5439,310.7916,309.9245,310.2607,12153.0
2018-02-22 10:55:00,350.74,351.14,350.54,350.66,6678.0,310.3404,310.6943,310.1634,310.2696,6678.0
2018-02-22 11:00:00,350.54,350.88,350.28,350.63,5328.0,310.1634,310.4642,309.9333,310.243,5328.0
2018-02-22 11:05:00,350.86,351.06,350.74,350.98,7301.0,310.4465,310.6235,310.3404,310.5527,7301.0
2018-02-22 11:10:00,350.94,351.0,350.63,350.93,4365.0,310.5173,310.5704,310.243,310.5085,4365.0
2018-02-22 11:15:00,350.85,350.85,350.36,350.36,700.0,310.4377,310.4377,310.0041,310.0041,700.0
2018-02-22 11:20:00,350.13,350.98,350.13,350.37,6404.0,309.8006,310.5527,309.8006,310.013,6404.0
2018-02-22 11:25:00,350.64,351.49,350.49,350.88,6236.0,310.2519,311.004,310.1192,310.4642,6236.0
2018-02-22 11:30:00,350.71,351.25,350.6,350.85,18067.0,310.3138,310.7916,310.2165,310.4377,18067.0
2018-02-22 11:35:00,350.8,351.06,350.53,350.94,7593.0,310.3934,310.6235,310.1545,310.5173,7593.0
2018-02-22 11:40:00,350.93,351.04,350.42,350.77,16677.0,310.5085,310.6058,310.0572,310.3669,16677.0
2018-02-22 11:45:00,350.93,351.03,350.53,350.73,9399.0,310.5085,310.597,310.1545,310.3315,9399.0
2018-02-22 11:50:00,350.81,351.0,350.38,350.63,6729.0,310.4023,310.5704,310.0218,310.243,6729.0
2018-02-22 11:55:00,350.79,350.94,350.28,350.46,17997.0,310.3846,310.5173,309.9333,310.0926,17997.0
2018-02-22 12:00:00,350.57,350.95,350.28,350.4,18599.0,310.1899,310.5262,309.9333,310.0395,18599.0
2018-02-22 12:05:00,350.42,350.66,350.19,350.34,5810.0,310.0572,310.2696,309.8537,309.9864,5810.0
2018-02-22 12:10:00,350.46,350.52,350.15,350.52,2691.0,310.0926,310.1457,309.8183,310.1457,2691.0
2018-02-22 12:15:00,350.62,351.0,350.4,351.0,12948.0,310.2342,310.5704,310.0395,310.5704,12948.0
2018-02-22 12:20:00,351.04,351.64,351.04,351.53,10703.0,310.6058,311.1367,310.6058,311.0394,10703.0
2018-02-22 12:25:00,351.52,351.52,350.69,350.69,12435.0,311.0305,311.0305,310.2961,310.2961,12435.0
2018-02-22 12:30:00,350.83,350.93,350.39,350.39,4676.0,310.42,310.5085,310.0307,310.0307,4676.0
2018-02-22 12:35:00,350.61,351.42,350.5,351.25,3259.0,310.2253,310.942,310.128,310.7916,3259.0
2018-02-22 12:40:00,351.25,351.43,350.96,351.01,9204.0,310.7916,310.9509,310.535,310.5793,9204.0
2018-02-22 12:45:00,350.89,351.17,350.38,350.38,1950.0,310.4731,310.7208,310.0218,310.0218,1950.0
2018-02-22 12:50:00,350.38,350.6,349.94,350.46,6180.0,310.0218,310.2165,309.6325,310.0926,6180.0
2018-02-22 12:55:00,350.31,350.71,349.88,349.88,2722.0,309.9599,310.3138,309.5794,309.5794,2722.0
2018-02-22 13:00:00,350.05,350.35,349.82,349.89,4034.0,309.7298,309.9953,309.5263,309.5883,4034.0
2018-02-22 13:05:00,349.89,349.89,349.29,349.57,2400.0,309.5883,309.5883,309.0574,309.3051,2400.0
2018-02-22 13:10:00,349.42,349.45,348.62,348.62,4647.0,309.1724,309.1989,308.4645,308.4645,4647.0
2018-02-22 13:15:00,348.67,349.69,348.67,349.48,6207.0,308.5088,309.4113,308.5088,309.2255,6207.0
2018-02-22 13:20:00,349.6,350.09,349.49,350.09,1676.0,309.3317,309.7652,309.2343,309.7652,1676.0
2018-02-22 13:25:00,349.91,350.83,349.91,350.66,4250.0,309.606,310.42,309.606,310.2696,4250.0
2018-02-22 13:30:00,350.74,350.88,349.89,350.11,5630.0,310.3404,310.4642,309.5883,309.7829,5630.0
2018-02-22 13:35:00,350.19,350.37,349.6,349.6,2630.0,309.8537,310.013,309.3317,309.3317,2630.0
2018-02-22 13:40:00,349.9,350.0,349.56,349.62,3211.0,309.5971,309.6856,309.2963,309.3494,3211.0
2018-02-22 13:45:00,349.65,349.67,349.35,349.5,2329.0,309.3759,309.3936,309.1105,309.2432,2329.0
2018-02-22 13:50:00,349.53,350.33,349.35,350.31,2550.0,309.2697,309.9776,309.1105,309.9599,2550.0
2018-02-22 13:55:00,350.37,350.57,349.74,349.87,3736.0,310.013,310.1899,309.4555,309.5706,3736.0
2018-02-22 14:00:00,349.91,350.64,349.83,350.33,3561.0,309.606,310.2519,309.5352,309.9776,3561.0
2018-02-22 14:05:00,350.36,350.89,350.26,350.28,4783.0,310.0041,310.4731,309.9156,309.9333,4783.0
2018-02-22 14:10:00,350.2,350.76,350.18,350.71,2310.0,309.8626,310.3581,309.8449,310.3138,2310.0
2018-02-22 14:15:00,350.82,351.11,350.64,350.96,5172.0,310.4111,310.6677,310.2519,310.535,5172.0
2018-02-22 14:20:00,351.15,351.15,350.66,350.93,5251.0,310.7031,310.7031,310.2696,310.5085,5251.0
2018-02-22 14:25:00,351.02,351.64,350.88,351.35,3415.0,310.5881,311.1367,310.4642,310.8801,3415.0
2018-02-22 14:30:00,351.53,351.8,351.27,351.8,1899.0,311.0394,311.2783,310.8093,311.2783,1899.0
2018-02-22 14:35:00,351.85,352.0,351.36,351.51,4355.0,311.3225,311.4552,310.8889,311.0217,4355.0
2018-02-22 14:40:00,351.42,351.46,351.02,351.05,1753.0,310.942,310.9774,310.5881,310.6147,1753.0
2018-02-22 14:45:00,351.04,351.04,350.59,350.59,4478.0,310.6058,310.6058,310.2076,310.2076,4478.0
2018-02-22 14:50:00,350.57,350.64,350.39,350.42,3712.0,310.1899,310.2519,310.0307,310.0572,3712.0
2018-02-22 14:55:00,350.54,350.55,349.49,349.49,4435.0,310.1634,310.1722,309.2343,309.2343,4435.0
2018-02-22 15:00:00,349.74,349.94,349.07,349.61,5112.0,309.4555,309.6325,308.8627,309.3405,5112.0
2018-02-22 15:05:00,349.63,349.97,349.14,349.14,2489.0,309.3582,309.6591,308.9247,308.9247,2489.0
2018-02-22 15:10:00,349.19,349.73,349.18,349.73,3306.0,308.9689,309.4467,308.96,309.4467,3306.0
2018-02-22 15:15:00,349.89,350.09,349.71,350.07,2000.0,309.5883,309.7652,309.429,309.7475,2000.0
2018-02-22 15:20:00,350.23,350.43,349.85,349.88,3557.0,309.8891,310.0661,309.5529,309.5794,3557.0
2018-02-22 15:25:00,349.8,349.99,349.39,349.39,3925.0,309.5086,309.6767,309.1459,309.1459,3925.0
2018-02-22 15:30:00,349.38,349.9,349.0,349.58,9226.0,309.137,309.5971,308.8008,309.314,9226.0
2018-02-22 15:35:00,349.47,349.47,348.54,349.07,9544.0,309.2166,309.2166,308.3938,308.8627,9544.0
2018-02-22 15:40:00,349.01,349.74,348.44,348.44,13691.0,308.8096,309.4555,308.3053,308.3053,13691.0
2018-02-22 15:45:00,348.62,348.62,347.52,348.07,20624.0,308.4645,308.4645,307.4913,307.9779,20624.0
2018-02-22 15:50:00,348.09,349.29,348.09,348.97,12626.0,307.9956,309.0574,307.9956,308.7742,12626.0
2018-02-22 15:55:00,348.93,349.23,348.6,348.68,23332.0,308.7388,309.0043,308.4469,308.5176,23332.0
2018-02-23 09:30:00,350.0,350.62,349.62,349.62,14114.0,309.6856,310.2342,309.3494,309.3494,14114.0
2018-02-23 09:35:00,349.63,349.63,348.6,348.87,2938.0,309.3582,309.3582,308.4469,308.6858,2938.0
2018-02-23 09:40:00,349.2,350.66,349.2,350.31,2317.0,308.9777,310.2696,308.9777,309.9599,2317.0
2018-02-23 09:45:00,349.85,350.1,348.55,348.66,4324.0,309.5529,309.7741,308.4026,308.4999,4324.0
2018-02-23 09:50:00,348.78,348.98,348.24,348.98,3617.0,308.6061,308.7831,308.1283,308.7831,3617.0
2018-02-23 09:55:00,349.04,349.71,348.72,349.71,3488.0,308.8362,309.429,308.553,309.429,3488.0
2018-02-23 10:00:00,349.6,350.21,349.15,349.79,27820.0,309.3317,309.8714,308.9335,309.4998,27820.0
2018-02-23 10:05:00,349.84,350.86,349.84,350.64,4472.0,309.544,310.4465,309.544,310.2519,4472.0
2018-02-23 10:10:00,350.7,351.02,350.49,350.55,2520.0,310.305,310.5881,310.1192,310.1722,2520.0
2018-02-23 10:15:00,350.39,350.75,349.96,349.97,5051.0,310.0307,310.3492,309.6502,309.6591,5051.0
2018-02-23 10:20:00,350.0,350.71,350.0,350.71,1800.0,309.6856,310.3138,309.6856,310.3138,1800.0
2018-02-23 10:25:00,350.66,350.87,350.17,350.22,6442.0,310.2696,310.4554,309.836,309.8803,6442.0
2018-02-23 10:30:00,350.37,350.5,350.1,350.1,4486.0,310.013,310.128,309.7741,309.7741,4486.0
2018-02-23 10:35:00,350.04,350.59,349.81,350.38,5204.0,309.721,310.2076,309.5175,310.0218,5204.0
2018-02-23 10:40:00,350.59,350.87,350.26,350.4,7975.0,310.2076,310.4554,309.9156,310.0395,7975.0
2018-02-23 10:45:00,350.32,350.32,349.71,349.71,1300.0,309.9687,309.9687,309.429,309.429,1300.0
2018-02-23 10:50:00,349.92,349.99,349.51,349.99,1888.0,309.6148,309.6767,309.252,309.6767,1888.0
2018-02-23 10:55:00,349.98,349.98,349.61,349.71,1400.0,309.6679,309.6679,309.3405,309.429,1400.0
2018-02-23 11:00:00,349.79,350.53,349.79,350.39,3866.0,309.4998,310.1545,309.4998,310.0307,3866.0
2018-02-23 11:05:00,350.36,350.54,350.01,350.5,1953.0,310.0041,310.1634,309.6944,310.128,1953.0
2018-02-23 11:10:00,350.61,350.61,349.92,350.36,2971.0,310.2253,310.2253,309.6148,310.0041,2971.0
2018-02-23 11:15:00,350.17,350.32,349.68,349.68,11024.0,309.836,309.9687,309.4025,309.4025,11024.0
2018-02-23 11:20:00,349.81,350.27,349.8,349.92,2142.0,309.5175,309.9245,309.5086,309.6148,2142.0
2018-02-23 11:25:00,349.87,350.06,349.8,349.81,6302.0,309.5706,309.7387,309.5086,309.5175,6302.0
2018-02-23 11:30:00,350.07,350.32,349.78,350.0,4283.0,309.7475,309.9687,309.4909,309.6856,4283.0
2018-02-23 11:35:00,349.94,350.5,349.89,350.1,11654.0,309.6325,310.128,309.5883,309.7741,11654.0
2018-02-23 11:40:00,350.33,350.33,349.89,349.89,4800.0,309.9776,309.9776,309.5883,309.5883,4800.0
2018-02-23 11:45:00,349.93,350.18,349.63,349.63,4022.0,309.6237,309.8449,309.3582,309.3582,4022.0
2018-02-23 11:50:00,349.78,350.28,349.7,350.02,4750.0,309.4909,309.9333,309.4202,309.7033,4750.0
2018-02-23 11:55:00,349.97,349.99,349.66,349.95,2400.0,309.6591,309.6767,309.3848,309.6414,2400.0
2018-02-23 12:00:00,350.04,350.05,349.39,349.7,9295.0,309.721,309.7298,309.1459,309.4202,9295.0
2018-02-23 12:05:00,349.83,349.92,349.4,349.47,4051.0,309.5352,309.6148,309.1547,309.2166,4051.0
2018-02-23 12:10:00,349.08,349.72,349.08,349.43,21630.0,308.8716,309.4378,308.8716,309.1813,21630.0
2018-02-23 12:15:00,349.44,349.55,349.36,349.5,1518.0,309.1901,309.2874,309.1193,309.2432,1518.0
2018-02-23 12:20:00,349.5,349.65,349.38,349.65,3458.0,309.2432,309.3759,309.137,309.3759,3458.0
2018-02-23 12:25:00,349.62,349.62,349.04,349.25,31040.0,309.3494,309.3494,308.8362,309.022,31040.0
2018-02-23 12:30:00,349.42,349.64,349.42,349.64,1300.0,309.1724,309.3671,309.1724,309.3671,1300.0
2018-02-23 12:35:00,349.51,349.73,349.14,349.36,2400.0,309.252,309.4467,308.9247,309.1193,2400.0
2018-02-23 12:40:00,349.49,349.49,348.97,349.06,3346.0,309.2343,309.2343,308.7742,308.8539,3346.0
2018-02-23 12:45:00,348.96,349.37,348.92,349.37,3229.0,308.7654,309.1282,308.73,309.1282,3229.0
2018-02-23 12:50:00,349.34,349.34,349.08,349.22,2312.0,309.1016,309.1016,308.8716,308.9954,2312.0
2018-02-23 12:55:00,348.94,349.11,348.76,349.11,900.0,308.7477,308.8981,308.5884,308.8981,900.0
2018-02-23 13:00:00,348.91,349.11,348.9,349.04,2321.0,308.7211,308.8981,308.7123,308.8362,2321.0
2018-02-23 13:05:00,348.89,348.89,348.68,348.68,1000.0,308.7034,308.7034,308.5176,308.5176,1000.0
2018-02-23 13:10:00,348.51,348.65,348.36,348.37,640.0,308.3672,308.4911,308.2345,308.2433,640.0
2018-02-23 13:15:00,348.37,348.39,348.17,348.38,4990.0,308.2433,308.261,308.0664,308.2522,4990.0
2018-02-23 13:20:00,348.35,348.6,348.31,348.57,2823.0,308.2256,308.4469,308.1903,308.4203,2823.0
2018-02-23 13:25:00,348.6,348.61,348.26,348.51,3465.0,308.4469,308.4557,308.146,308.3672,3465.0
2018-02-23 13:30:00,348.74,348.79,348.54,348.69,2720.0,308.5707,308.615,308.3938,308.5265,2720.0
2018-02-23 13:35:00,348.82,349.38,348.73,349.1,1552.0,308.6415,309.137,308.5619,308.8893,1552.0
2018-02-23 13:40:00,348.96,349.26,348.91,349.25,2503.0,308.7654,309.0308,308.7211,309.022,2503.0
2018-02-23 13:45:00,349.29,349.52,349.28,349.37,1700.0,309.0574,309.2609,309.0485,309.1282,1700.0
2018-02-23 13:50:00,349.35,349.35,349.01,349.01,1850.0,309.1105,309.1105,308.8096,308.8096,1850.0
2018-02-23 13:55:00,349.06,349.76,349.06,349.76,1712.0,308.8539,309.4732,308.8539,309.4732,1712.0
2018-02-23 14:00:00,349.63,349.63,349.47,349.47,700.0,309.3582,309.3582,309.2166,309.2166,700.0
2018-02-23 14:05:00,349.39,349.45,349.04,349.44,2295.0,309.1459,309.1989,308.8362,309.1901,2295.0
2018-02-23 14:10:00,349.51,349.68,349.47,349.47,905.0,309.252,309.4025,309.2166,309.2166,905.0
2018-02-23 14:15:00,349.53,349.84,349.53,349.59,1900.0,309.2697,309.544,309.2697,309.3228,1900.0
2018-02-23 14:20:00,349.52,350.0,349.51,349.88,1270.0,309.2609,309.6856,309.252,309.5794,1270.0
2018-02-23 14:25:00,350.0,350.06,349.75,350.06,2604.0,309.6856,309.7387,309.4644,309.7387,2604.0
2018-02-23 14:30:00,350.1,350.16,349.96,349.99,20234.0,309.7741,309.8272,309.6502,309.6767,20234.0
2018-02-23 14:35:00,350.1,350.14,349.27,349.68,12976.0,309.7741,309.8095,309.0397,309.4025,12976.0
2018-02-23 14:40:00,349.53,349.94,349.53,349.92,2253.0,309.2697,309.6325,309.2697,309.6148,2253.0
2018-02-23 14:45:00,349.99,350.31,349.82,350.0,10859.0,309.6767,309.9599,309.5263,309.6856,10859.0
2018-02-23 14:50:00,350.0,350.49,349.99,350.18,14223.0,309.6856,310.1192,309.6767,309.8449,14223.0
2018-02-23 14:55:00,350.21,350.42,350.03,350.05,21098.0,309.8714,310.0572,309.7121,309.7298,21098.0
2018-02-23 15:00:00,350.16,350.38,349.96,350.16,27464.0,309.8272,310.0218,309.6502,309.8272,27464.0
2018-02-23 15:05:00,350.29,350.58,350.08,350.34,20070.0,309.9422,310.1988,309.7564,309.9864,20070.0
2018-02-23 15:10:00,350.35,350.35,349.7,349.96,14195.0,309.9953,309.9953,309.4202,309.6502,14195.0
2018-02-23 15:15:00,350.03,350.22,349.94,350.19,4448.0,309.7121,309.8803,309.6325,309.8537,4448.0
2018-02-23 15:20:00,350.2,350.49,350.0,350.31,17653.0,309.8626,310.1192,309.6856,309.9599,17653.0
2018-02-23 15:25:00,350.31,350.84,350.17,350.64,19759.0,309.9599,310.4288,309.836,310.2519,19759.0
2018-02-23 15:30:00,350.64,350.77,350.3,350.49,12695.0,310.2519,310.3669,309.951,310.1192,12695.0
2018-02-23 15:35:00,350.34,350.55,350.23,350.31,28878.0,309.9864,310.1722,309.8891,309.9599,28878.0
2018-02-23 15:40:00,350.27,350.56,350.2,350.53,6529.0,309.9245,310.1811,309.8626,310.1545,6529.0
2018-02-23 15:45:00,350.54,350.88,350.5,350.67,11866.0,310.1634,310.4642,310.128,310.2784,11866.0
2018-02-23 15:50:00,350.69,350.75,350.41,350.63,23100.0,310.2961,310.3492,310.0484,310.243,23100.0
2018-02-23 15:55:00,350.63,351.58,350.55,351.47,50799.0,310.243,311.0836,310.1722,310.9863,50799.0
2018-02-26 09:30:00,353.2,354.5,353.01,353.83,36256.0,312.517,313.6673,312.3489,313.0744,36256.0
2018-02-26 09:35:00,354.5,355.84,354.4,355.84,10048.0,313.6673,314.8529,313.5788,314.8529,10048.0
2018-02-26 09:40:00,355.29,355.82,355.16,355.38,3538.0,314.3663,314.8352,314.2512,314.4459,3538.0
2018-02-26 09:45:00,355.03,355.47,354.31,354.6,6501.0,314.1362,314.5255,313.4992,313.7557,6501.0
2018-02-26 09:50:00,354.89,355.0,354.33,354.63,3938.0,314.0123,314.1097,313.5168,313.7823,3938.0
2018-02-26 09:55:00,354.3,354.72,354.23,354.25,1000.0,313.4903,313.8619,313.4284,313.4461,1000.0
2018-02-26 10:00:00,354.0,354.0,352.91,352.91,4921.0,313.2249,313.2249,312.2604,312.2604,4921.0
2018-02-26 10:05:00,352.89,353.58,352.88,353.43,6682.0,312.2427,312.8532,312.2339,312.7205,6682.0
2018-02-26 10:10:00,353.3,353.31,352.15,352.15,1620.0,312.6055,312.6143,311.5879,311.5879,1620.0
2018-02-26 10:15:00,352.5,352.97,352.38,352.68,10626.0,311.8976,312.3135,311.7915,312.0569,10626.0
2018-02-26 10:20:00,352.57,352.57,352.25,352.4,1587.0,311.9596,311.9596,311.6764,311.8092,1587.0
2018-02-26 10:25:00,352.55,352.73,352.26,352.47,1220.0,311.9419,312.1011,311.6853,311.8711,1220.0
2018-02-26 10:30:00,352.46,352.7,352.26,352.62,3884.0,311.8622,312.0746,311.6853,312.0038,3884.0
2018-02-26 10:35:00,352.59,353.46,352.47,353.46,4010.0,311.9773,312.7471,311.8711,312.7471,4010.0
2018-02-26 10:40:00,353.45,353.86,353.28,353.62,3574.0,312.7382,313.101,312.5878,312.8886,3574.0
2018-02-26 10:45:00,353.62,353.69,353.27,353.43,2060.0,312.8886,312.9506,312.5789,312.7205,2060.0
2018-02-26 10:50:00,353.33,353.33,352.96,353.22,2656.0,312.632,312.632,312.3047,312.5347,2656.0
2018-02-26 10:55:00,352.85,353.04,352.56,352.78,3174.0,312.2073,312.3754,311.9507,312.1454,3174.0
2018-02-26 11:00:00,352.95,354.04,352.69,354.04,2258.0,312.2958,313.2603,312.0658,313.2603,2258.0
2018-02-26 11:05:00,353.91,354.41,353.64,354.02,5671.0,313.1452,313.5876,312.9063,313.2426,5671.0
2018-02-26 11:10:00,354.09,354.09,353.94,353.98,728.0,313.3045,313.3045,313.1718,313.2072,728.0
2018-02-26 11:15:00,354.17,354.17,353.67,353.97,4037.0,313.3753,313.3753,312.9329,313.1983,4037.0
2018-02-26 11:20:00,353.87,354.07,353.86,354.07,615.0,313.1098,313.2868,313.101,313.2868,615.0
2018-02-26 11:25:00,353.73,353.73,353.35,353.5,2566.0,312.986,312.986,312.6497,312.7825,2566.0
2018-02-26 11:30:00,353.58,353.76,353.32,353.32,6031.0,312.8532,313.0125,312.6232,312.6232,6031.0
2018-02-26 11:35:00,353.43,353.43,352.85,353.1,1452.0,312.7205,312.7205,312.2073,312.4285,1452.0
2018-02-26 11:40:00,352.87,352.97,352.77,352.77,332.0,312.225,312.3135,312.1365,312.1365,332.0
2018-02-26 11:45:00,353.16,353.48,353.03,353.29,3238.0,312.4816,312.7648,312.3666,312.5966,3238.0
2018-02-26 11:50:00,353.13,353.13,352.94,353.04,385.0,312.4551,312.4551,312.287,312.3754,385.0
2018-02-26 11:55:00,353.22,353.44,353.11,353.18,2408.0,312.5347,312.7294,312.4374,312.4993,2408.0
2018-02-26 12:00:00,353.37,353.53,353.37,353.38,900.0,312.6674,312.809,312.6674,312.6763,900.0
2018-02-26 12:05:00,353.56,354.09,353.56,354.09,1838.0,312.8355,313.3045,312.8355,313.3045,1838.0
2018-02-26 12:10:00,354.0,354.14,353.62,353.78,2582.0,313.2249,313.3487,312.8886,313.0302,2582.0
2018-02-26 12:15:00,353.82,353.86,353.82,353.86,204.0,313.0656,313.101,313.0656,313.101,204.0
2018-02-26 12:20:00,354.05,354.07,353.96,354.03,604.0,313.2691,313.2868,313.1895,313.2514,604.0
2018-02-26 12:25:00,354.14,354.16,353.84,354.16,2489.0,313.3487,313.3664,313.0833,313.3664,2489.0
2018-02-26 12:30:00,354.27,354.43,353.89,353.89,1208.0,313.4638,313.6053,313.1275,313.1275,1208.0
2018-02-26 12:35:00,354.04,354.1,353.87,354.07,1937.0,313.2603,313.3133,313.1098,313.2868,1937.0
2018-02-26 12:40:00,353.84,353.97,353.73,353.85,1450.0,313.0833,313.1983,312.986,313.0921,1450.0
2018-02-26 12:45:00,353.89,354.36,353.84,354.36,1853.0,313.1275,313.5434,313.0833,313.5434,1853.0
2018-02-26 12:50:00,354.23,354.54,354.23,354.41,1300.0,313.4284,313.7027,313.4284,313.5876,1300.0
2018-02-26 12:55:00,354.56,354.74,354.24,354.26,2515.0,313.7204,313.8796,313.4372,313.4549,2515.0
2018-02-26 13:00:00,354.4,354.62,354.4,354.41,600.0,313.5788,313.7734,313.5788,313.5876,600.0
2018-02-26 13:05:00,354.39,354.68,354.09,354.63,2631.0,313.5699,313.8265,313.3045,313.7823,2631.0
2018-02-26 13:10:00,354.74,354.74,354.26,354.26,600.0,313.8796,313.8796,313.4549,313.4549,600.0
2018-02-26 13:15:00,354.23,354.35,354.23,354.25,1212.0,313.4284,313.5345,313.4284,313.4461,1212.0
2018-02-26 13:20:00,354.0,354.4,354.0,354.39,1301.0,313.2249,313.5788,313.2249,313.5699,1301.0
2018-02-26 13:25:00,354.32,354.52,354.32,354.36,1865.0,313.508,313.685,313.508,313.5434,1865.0
2018-02-26 13:30:00,354.35,354.35,353.89,353.92,1800.0,313.5345,313.5345,313.1275,313.1541,1800.0
2018-02-26 13:35:00,353.93,353.99,353.85,353.91,900.0,313.1629,313.216,313.0921,313.1452,900.0
2018-02-26 13:40:00,353.8,354.28,353.8,354.09,600.0,313.0479,313.4726,313.0479,313.3045,600.0
2018-02-26 13:45:00,353.96,354.22,353.73,353.95,1886.0,313.1895,313.4195,312.986,313.1806,1886.0
2018-02-26 13:50:00,353.95,354.12,353.73,353.95,1211.0,313.1806,313.331,312.986,313.1806,1211.0
2018-02-26 13:55:00,354.01,354.18,353.9,354.16,1134.0,313.2337,313.3841,313.1364,313.3664,1134.0
2018-02-26 14:00:00,354.01,354.14,353.95,353.97,2103.0,313.2337,313.3487,313.1806,313.1983,2103.0
2018-02-26 14:05:00,354.06,354.34,354.06,354.32,1600.0,313.2779,313.5257,313.2779,313.508,1600.0
2018-02-26 14:10:00,354.45,354.54,354.25,354.26,2034.0,313.623,313.7027,313.4461,313.4549,2034.0
2018-02-26 14:15:00,354.18,354.46,354.18,354.31,375.0,313.3841,313.6319,313.3841,313.4992,375.0
2018-02-26 14:20:00,354.43,354.43,354.18,354.22,1764.0,313.6053,313.6053,313.3841,313.4195,1764.0
2018-02-26 14:25:00,354.2,354.2,353.75,353.75,406.0,313.4018,313.4018,313.0037,313.0037,406.0
2018-02-26 14:30:00,353.6,353.84,353.42,353.45,4700.0,312.8709,313.0833,312.7117,312.7382,4700.0
2018-02-26 14:35:00,353.27,353.8,353.27,353.8,400.0,312.5789,313.0479,312.5789,313.0479,400.0
2018-02-26 14:40:00,353.56,353.79,353.37,353.52,1110.0,312.8355,313.039,312.6674,312.8001,1110.0
2018-02-26 14:45:00,353.57,353.72,353.36,353.72,2691.0,312.8444,312.9771,312.6586,312.9771,2691.0
2018-02-26 14:50:00,353.37,353.88,353.37,353.88,2347.0,312.6674,313.1187,312.6674,313.1187,2347.0
2018-02-26 14:55:00,354.07,354.07,353.75,353.81,2839.0,313.2868,313.2868,313.0037,313.0567,2839.0
2018-02-26 15:00:00,353.65,354.1,353.6,353.99,2010.0,312.9152,313.3133,312.8709,313.216,2010.0
2018-02-26 15:05:00,353.92,354.5,353.79,354.19,4823.0,313.1541,313.6673,313.039,313.393,4823.0
2018-02-26 15:10:00,354.47,354.59,354.12,354.47,2268.0,313.6407,313.7469,313.331,313.6407,2268.0
2018-02-26 15:15:00,354.36,354.61,354.09,354.61,22650.0,313.5434,313.7646,313.3045,313.7646,22650.0
2018-02-26 15:20:00,354.66,354.88,354.41,354.88,11901.0,313.8088,314.0035,313.5876,314.0035,11901.0
2018-02-26 15:25:00,354.87,354.87,354.47,354.72,3400.0,313.9946,313.9946,313.6407,313.8619,3400.0
2018-02-26 15:30:00,354.74,354.9,354.5,354.77,14371.0,313.8796,314.0212,313.6673,313.9062,14371.0
2018-02-26 15:35:00,354.84,355.56,354.77,355.51,10919.0,313.9681,314.6052,313.9062,314.5609,10919.0
2018-02-26 15:40:00,355.58,355.58,354.88,355.06,15854.0,314.6229,314.6229,314.0035,314.1628,15854.0
2018-02-26 15:45:00,354.93,355.16,354.64,354.65,8467.0,314.0477,314.2512,313.7911,313.8,8467.0
2018-02-26 15:50:00,354.68,355.01,354.47,354.58,6600.0,313.8265,314.1185,313.6407,313.7381,6600.0
2018-02-26 15:55:00,354.58,355.39,354.5,355.21,24330.0,313.7381,314.4548,313.6673,314.2955,24330.0
2018-02-27 09:30:00,354.65,355.01,354.0,354.41,10395.0,313.8,314.1185,313.2249,313.5876,10395.0
2018-02-27 09:35:00,354.67,356.09,354.41,355.77,13280.0,313.8177,315.0741,313.5876,314.791,13280.0
2018-02-27 09:40:00,355.6,356.96,355.59,356.96,5126.0,314.6406,315.8439,314.6317,315.8439,5126.0
2018-02-27 09:45:00,356.51,357.18,356.01,356.18,4636.0,315.4457,316.0386,315.0033,315.1538,4636.0
2018-02-27 09:50:00,356.68,356.84,356.12,356.12,5150.0,315.5962,315.7377,315.1007,315.1007,5150.0
2018-02-27 09:55:00,356.05,356.61,355.2,355.21,4000.0,315.0387,315.5342,314.2866,314.2955,4000.0
2018-02-27 10:00:00,355.73,356.77,355.73,356.77,4990.0,314.7556,315.6758,314.7556,315.6758,4990.0
2018-02-27 10:05:00,356.43,356.87,356.16,356.82,7146.0,315.375,315.7643,315.1361,315.72,7146.0
2018-02-27 10:10:00,356.95,357.93,356.78,357.93,7449.0,315.8351,316.7022,315.6846,316.7022,7449.0
2018-02-27 10:15:00,357.97,358.33,357.45,358.33,5931.0,316.7376,317.0561,316.2775,317.0561,5931.0
2018-02-27 10:20:00,358.17,358.83,358.17,358.46,6870.0,316.9145,317.4985,316.9145,317.1711,6870.0
2018-02-27 10:25:00,358.45,358.49,357.91,358.1,2810.0,317.1623,317.1977,316.6845,316.8526,2810.0
2018-02-27 10:30:00,358.19,358.37,357.41,357.44,8645.0,316.9322,317.0915,316.2421,316.2686,8645.0
2018-02-27 10:35:00,357.59,357.8,357.22,357.22,3400.0,316.4013,316.5872,316.074,316.074,3400.0
2018-02-27 10:40:00,357.49,357.8,356.76,356.92,3598.0,316.3129,316.5872,315.667,315.8085,3598.0
2018-02-27 10:45:00,356.75,357.31,356.42,356.77,4674.0,315.6581,316.1536,315.3661,315.6758,4674.0
2018-02-27 10:50:00,357.18,357.33,356.49,356.68,5072.0,316.0386,316.1713,315.4281,315.5962,5072.0
2018-02-27 10:55:00,356.7,357.45,356.42,357.33,6681.0,315.6139,316.2775,315.3661,316.1713,6681.0
2018-02-27 11:00:00,356.79,357.53,356.74,357.21,2523.0,315.6935,316.3483,315.6493,316.0651,2523.0
2018-02-27 11:05:00,357.15,357.68,356.93,357.68,6039.0,316.012,316.481,315.8174,316.481,6039.0
2018-02-27 11:10:00,357.71,357.86,357.49,357.84,4480.0,316.5075,316.6402,316.3129,316.6226,4480.0
2018-02-27 11:15:00,357.81,357.94,357.63,357.82,8141.0,316.596,316.711,316.4367,316.6049,8141.0
2018-02-27 11:20:00,357.89,358.25,357.89,358.25,1700.0,316.6668,316.9853,316.6668,316.9853,1700.0
2018-02-27 11:25:00,358.41,358.41,357.64,358.04,2763.0,317.1269,317.1269,316.4456,316.7995,2763.0
2018-02-27 11:30:00,357.9,358.75,357.9,358.75,2320.0,316.6756,317.4277,316.6756,317.4277,2320.0
2018-02-27 11:35:00,358.3,358.46,357.78,357.92,3781.0,317.0296,317.1711,316.5695,316.6933,3781.0
2018-02-27 11:40:00,357.79,358.08,357.51,357.8,8618.0,316.5783,316.8349,316.3306,316.5872,8618.0
2018-02-27 11:45:00,358.05,358.27,357.8,358.03,5008.0,316.8084,317.003,316.5872,316.7907,5008.0
2018-02-27 11:50:00,357.82,358.07,357.53,357.85,4910.0,316.6049,316.8261,316.3483,316.6314,4910.0
2018-02-27 11:55:00,358.09,358.34,357.58,357.63,6650.0,316.8438,317.065,316.3925,316.4367,6650.0
2018-02-27 12:00:00,357.68,358.1,357.67,357.72,12705.0,316.481,316.8526,316.4721,316.5164,12705.0
2018-02-27 12:05:00,357.85,358.32,357.75,358.32,2900.0,316.6314,317.0473,316.5429,317.0473,2900.0
2018-02-27 12:10:00,358.23,358.25,357.82,357.84,4023.0,316.9676,316.9853,316.6049,316.6226,4023.0
2018-02-27 12:15:00,357.69,358.15,357.59,357.81,25751.0,316.4898,316.8968,316.4013,316.596,25751.0
2018-02-27 12:20:00,357.81,357.92,356.57,357.04,24594.0,316.596,316.6933,315.4988,315.9147,24594.0
2018-02-27 12:25:00,356.96,357.31,356.92,357.15,4036.0,315.8439,316.1536,315.8085,316.012,4036.0
2018-02-27 12:30:00,357.24,357.88,357.24,357.7,2090.0,316.0917,316.6579,316.0917,316.4987,2090.0
2018-02-27 12:35:00,357.63,358.19,357.62,358.19,10038.0,316.4367,316.9322,316.4279,316.9322,10038.0
2018-02-27 12:40:00,358.15,358.34,357.77,358.12,5333.0,316.8968,317.065,316.5606,316.8703,5333.0
2018-02-27 12:45:00,358.12,358.6,358.0,358.36,3589.0,316.8703,317.295,316.7641,317.0827,3589.0
2018-02-27 12:50:00,358.4,358.78,358.34,358.46,2794.0,317.118,317.4543,317.065,317.1711,2794.0
2018-02-27 12:55:00,358.43,358.69,358.35,358.6,3471.0,317.1446,317.3746,317.0738,317.295,3471.0
2018-02-27 13:00:00,358.57,358.75,358.49,358.52,2437.0,317.2685,317.4277,317.1977,317.2242,2437.0
2018-02-27 13:05:00,358.53,358.83,358.52,358.68,4060.0,317.2331,317.4985,317.2242,317.3658,4060.0
2018-02-27 13:10:00,358.7,358.93,358.49,358.49,2716.0,317.3835,317.587,317.1977,317.1977,2716.0
2018-02-27 13:15:00,358.53,359.03,358.52,358.96,6345.0,317.2331,317.6755,317.2242,317.6135,6345.0
2018-02-27 13:20:00,359.07,359.43,358.92,359.2,3690.0,317.7109,318.0294,317.5782,317.8259,3690.0
2018-02-27 13:25:00,358.94,359.18,358.76,358.96,1770.0,317.5959,317.8082,317.4366,317.6135,1770.0
2018-02-27 13:30:00,358.81,358.81,358.47,358.68,3062.0,317.4808,317.4808,317.18,317.3658,3062.0
2018-02-27 13:35:00,358.7,358.81,358.48,358.48,4494.0,317.3835,317.4808,317.1888,317.1888,4494.0
2018-02-27 13:40:00,358.47,358.62,358.25,358.31,3037.0,317.18,317.3127,316.9853,317.0384,3037.0
2018-02-27 13:45:00,358.31,358.73,358.11,358.11,2764.0,317.0384,317.41,316.8615,316.8615,2764.0
2018-02-27 13:50:00,358.15,358.26,357.64,357.77,7125.0,316.8968,316.9942,316.4456,316.5606,7125.0
2018-02-27 13:55:00,357.64,357.68,356.85,357.35,7275.0,316.4456,316.481,315.7466,316.189,7275.0
2018-02-27 14:00:00,357.48,357.48,357.12,357.38,2130.0,316.304,316.304,315.9855,316.2155,2130.0
2018-02-27 14:05:00,357.28,357.49,356.97,357.13,4427.0,316.1271,316.3129,315.8528,315.9943,4427.0
2018-02-27 14:10:00,356.99,356.99,356.42,356.98,2800.0,315.8705,315.8705,315.3661,315.8616,2800.0
2018-02-27 14:15:00,356.88,356.89,356.6,356.87,4720.0,315.7731,315.782,315.5254,315.7643,4720.0
2018-02-27 14:20:00,356.91,357.17,356.7,356.81,6017.0,315.7997,316.0297,315.6139,315.7112,6017.0
2018-02-27 14:25:00,356.88,357.4,356.81,357.35,3823.0,315.7731,316.2332,315.7112,316.189,3823.0
2018-02-27 14:30:00,357.29,357.56,356.85,357.38,5309.0,316.1359,316.3748,315.7466,316.2155,5309.0
2018-02-27 14:35:00,357.33,357.43,356.95,357.34,10700.0,316.1713,316.2598,315.8351,316.1801,10700.0
2018-02-27 14:40:00,357.43,357.51,357.06,357.25,24019.0,316.2598,316.3306,315.9324,316.1005,24019.0
2018-02-27 14:45:00,357.3,357.42,355.71,355.71,37238.0,316.1448,316.2509,314.7379,314.7379,37238.0
2018-02-27 14:50:00,355.6,355.91,355.08,355.61,8390.0,314.6406,314.9149,314.1805,314.6494,8390.0
2018-02-27 14:55:00,355.76,356.01,355.02,355.02,5955.0,314.7821,315.0033,314.1274,314.1274,5955.0
2018-02-27 15:00:00,355.18,355.62,355.04,355.48,4905.0,314.2689,314.6583,314.1451,314.5344,4905.0
2018-02-27 15:05:00,355.47,355.47,354.7,354.73,4180.0,314.5255,314.5255,313.8442,313.8708,4180.0
2018-02-27 15:10:00,354.72,355.49,354.48,355.25,10261.0,313.8619,314.5432,313.6496,314.3309,10261.0
2018-02-27 15:15:00,355.19,355.75,355.17,355.6,24277.0,314.2778,314.7733,314.2601,314.6406,24277.0
2018-02-27 15:20:00,355.57,356.01,355.45,355.55,9224.0,314.614,315.0033,314.5078,314.5963,9224.0
2018-02-27 15:25:00,355.54,355.54,354.92,355.15,11273.0,314.5875,314.5875,314.0389,314.2424,11273.0
2018-02-27 15:30:00,355.16,355.3,354.78,354.88,8741.0,314.2512,314.3751,313.915,314.0035,8741.0
2018-02-27 15:35:00,354.97,355.2,354.29,355.2,13059.0,314.0831,314.2866,313.4815,314.2866,13059.0
2018-02-27 15:40:00,355.2,355.2,354.85,354.85,12135.0,314.2866,314.2866,313.977,313.977,12135.0
2018-02-27 15:45:00,354.95,355.24,354.84,354.97,23342.0,314.0654,314.322,313.9681,314.0831,23342.0
2018-02-27 15:50:00,354.97,354.99,354.08,354.29,20415.0,314.0831,314.1008,313.2956,313.4815,20415.0
2018-02-27 15:55:00,354.26,354.52,353.58,353.6,48622.0,313.4549,313.685,312.8532,312.8709,48622.0
2018-02-28 09:30:00,354.3,354.7,354.03,354.28,10265.0,313.4903,313.8442,313.2514,313.4726,10265.0
2018-02-28 09:35:00,354.74,355.41,354.33,355.14,2950.0,313.8796,314.4724,313.5168,314.2335,2950.0
2018-02-28 09:40:00,354.86,356.1,354.6,356.09,4845.0,313.9858,315.083,313.7557,315.0741,4845.0
2018-02-28 09:45:00,356.52,356.52,355.45,355.99,3798.0,315.4546,315.4546,314.5078,314.9856,3798.0
2018-02-28 09:50:00,355.88,356.78,355.66,356.76,2400.0,314.8883,315.6846,314.6937,315.667,2400.0
2018-02-28 09:55:00,356.47,356.99,355.93,356.21,7386.0,315.4104,315.8705,314.9326,315.1803,7386.0
2018-02-28 10:00:00,356.25,356.68,356.13,356.13,6479.0,315.2157,315.5962,315.1095,315.1095,6479.0
2018-02-28 10:05:00,356.13,356.63,356.13,356.58,1400.0,315.1095,315.5519,315.1095,315.5077,1400.0
2018-02-28 10:10:00,356.28,356.8,356.23,356.8,3358.0,315.2422,315.7023,315.198,315.7023,3358.0
2018-02-28 10:15:00,356.82,357.26,356.77,356.92,3248.0,315.72,316.1094,315.6758,315.8085,3248.0
2018-02-28 10:20:00,356.98,357.18,356.65,356.82,4709.0,315.8616,316.0386,315.5696,315.72,4709.0
2018-02-28 10:25:00,356.54,356.54,355.66,355.86,2645.0,315.4723,315.4723,314.6937,314.8706,2645.0
2018-02-28 10:30:00,355.89,356.27,355.44,356.2,7495.0,314.8972,315.2334,314.499,315.1715,7495.0
2018-02-28 10:35:00,356.0,356.62,356.0,356.33,1510.0,314.9945,315.5431,314.9945,315.2865,1510.0
2018-02-28 10:40:00,356.32,356.41,355.13,355.13,1800.0,315.2776,315.3573,314.2247,314.2247,1800.0
2018-02-28 10:45:00,355.49,355.54,354.72,354.72,3500.0,314.5432,314.5875,313.8619,313.8619,3500.0
2018-02-28 10:50:00,354.99,355.06,353.86,354.17,17210.0,314.1008,314.1628,313.101,313.3753,17210.0
2018-02-28 10:55:00,354.3,355.12,354.19,354.94,7425.0,313.4903,314.2159,313.393,314.0566,7425.0
2018-02-28 11:00:00,355.06,355.24,354.75,355.1,8069.0,314.1628,314.322,313.8885,314.1982,8069.0
2018-02-28 11:05:00,355.1,355.28,354.6,354.6,5726.0,314.1982,314.3574,313.7557,313.7557,5726.0
2018-02-28 11:10:00,354.39,354.74,353.86,354.45,18311.0,313.5699,313.8796,313.101,313.623,18311.0
2018-02-28 11:15:00,354.45,355.01,354.01,354.72,6408.0,313.623,314.1185,313.2337,313.8619,6408.0
2018-02-28 11:20:00,354.74,354.79,353.99,353.99,2067.0,313.8796,313.9239,313.216,313.216,2067.0
2018-02-28 11:25:00,354.24,354.72,354.16,354.5,2088.0,313.4372,313.8619,313.3664,313.6673,2088.0
2018-02-28 11:30:00,354.66,354.66,353.75,353.88,4260.0,313.8088,313.8088,313.0037,313.1187,4260.0
2018-02-28 11:35:00,353.91,354.49,353.88,353.88,3704.0,313.1452,313.6584,313.1187,313.1187,3704.0
2018-02-28 11:40:00,353.93,354.34,353.83,354.21,3261.0,313.1629,313.5257,313.0744,313.4107,3261.0
2018-02-28 11:45:00,354.16,354.27,353.06,353.64,6667.0,313.3664,313.4638,312.3931,312.9063,6667.0
2018-02-28 11:50:00,353.79,354.12,353.79,354.12,425.0,313.039,313.331,313.039,313.331,425.0
2018-02-28 11:55:00,354.1,354.83,353.79,354.59,7058.0,313.3133,313.9593,313.039,313.7469,7058.0
2018-02-28 12:00:00,354.59,354.8,354.51,354.68,1273.0,313.7469,313.9327,313.6761,313.8265,1273.0
2018-02-28 12:05:00,354.84,355.0,354.83,355.0,1100.0,313.9681,314.1097,313.9593,314.1097,1100.0
2018-02-28 12:10:00,355.31,355.32,354.64,354.69,2300.0,314.384,314.3928,313.7911,313.8354,2300.0
2018-02-28 12:15:00,354.78,355.17,354.31,354.31,1771.0,313.915,314.2601,313.4992,313.4992,1771.0
2018-02-28 12:20:00,354.49,354.8,354.19,354.41,7300.0,313.6584,313.9327,313.393,313.5876,7300.0
2018-02-28 12:25:00,354.74,354.82,354.24,354.5,4061.0,313.8796,313.9504,313.4372,313.6673,4061.0
2018-02-28 12:30:00,354.39,354.51,354.03,354.27,3069.0,313.5699,313.6761,313.2514,313.4638,3069.0
2018-02-28 12:35:00,354.44,354.97,354.4,354.92,1600.0,313.6142,314.0831,313.5788,314.0389,1600.0
2018-02-28 12:40:00,355.07,355.28,355.07,355.11,1779.0,314.1716,314.3574,314.1716,314.207,1779.0
2018-02-28 12:45:00,355.0,355.53,355.0,355.24,4005.0,314.1097,314.5786,314.1097,314.322,4005.0
2018-02-28 12:50:00,355.29,355.3,355.01,355.09,2145.0,314.3663,314.3751,314.1185,314.1893,2145.0
2018-02-28 12:55:00,355.09,355.26,355.04,355.04,3055.0,314.1893,314.3397,314.1451,314.1451,3055.0
2018-02-28 13:00:00,355.01,355.27,354.69,355.27,4935.0,314.1185,314.3486,313.8354,314.3486,4935.0
2018-02-28 13:05:00,355.02,355.46,355.02,355.24,2975.0,314.1274,314.5167,314.1274,314.322,2975.0
2018-02-28 13:10:00,355.39,355.45,355.39,355.41,806.0,314.4548,314.5078,314.4548,314.4724,806.0
2018-02-28 13:15:00,355.0,355.15,355.0,355.15,500.0,314.1097,314.2424,314.1097,314.2424,500.0
2018-02-28 13:20:00,355.22,355.51,354.99,355.26,2735.0,314.3043,314.5609,314.1008,314.3397,2735.0
2018-02-28 13:25:00,355.2,355.26,354.85,355.15,5400.0,314.2866,314.3397,313.977,314.2424,5400.0
2018-02-28 13:30:00,355.2,355.49,355.09,355.3,1000.0,314.2866,314.5432,314.1893,314.3751,1000.0
2018-02-28 13:35:00,355.16,355.17,354.9,354.98,2433.0,314.2512,314.2601,314.0212,314.092,2433.0
2018-02-28 13:40:00,355.06,355.26,354.76,354.76,1478.0,314.1628,314.3397,313.8973,313.8973,1478.0
2018-02-28 13:45:00,354.78,354.97,354.56,354.66,1967.0,313.915,314.0831,313.7204,313.8088,1967.0
2018-02-28 13:50:00,354.34,355.09,354.34,355.09,2784.0,313.5257,314.1893,313.5257,314.1893,2784.0
2018-02-28 13:55:00,355.09,355.4,354.96,355.24,2010.0,314.1893,314.4636,314.0743,314.322,2010.0
2018-02-28 14:00:00,355.4,355.71,355.34,355.48,4241.0,314.4636,314.7379,314.4105,314.5344,4241.0
2018-02-28 14:05:00,355.35,355.49,355.33,355.37,583.0,314.4194,314.5432,314.4017,314.4371,583.0
2018-02-28 14:10:00,355.23,355.58,354.82,354.92,4469.0,314.3132,314.6229,313.9504,314.0389,4469.0
2018-02-28 14:15:00,355.08,355.16,354.85,354.85,1300.0,314.1805,314.2512,313.977,313.977,1300.0
2018-02-28 14:20:00,355.0,355.04,354.8,355.02,1647.0,314.1097,314.1451,313.9327,314.1274,1647.0
2018-02-28 14:25:00,355.24,355.47,354.93,354.95,5032.0,314.322,314.5255,314.0477,314.0654,5032.0
2018-02-28 14:30:00,354.9,354.9,354.13,354.25,7198.0,314.0212,314.0212,313.3399,313.4461,7198.0
2018-02-28 14:35:00,354.17,354.45,353.6,353.6,4101.0,313.3753,313.623,312.8709,312.8709,4101.0
2018-02-28 14:40:00,353.64,354.47,353.62,353.83,5525.0,312.9063,313.6407,312.8886,313.0744,5525.0
2018-02-28 14:45:00,353.6,354.27,353.54,354.27,3335.0,312.8709,313.4638,312.8178,313.4638,3335.0
2018-02-28 14:50:00,353.71,353.99,353.41,353.99,2457.0,312.9683,313.216,312.7028,313.216,2457.0
2018-02-28 14:55:00,353.78,353.8,352.92,352.93,5964.0,313.0302,313.0479,312.2693,312.2781,5964.0
2018-02-28 15:00:00,353.16,353.46,352.1,352.11,19134.0,312.4816,312.7471,311.5437,311.5526,19134.0
2018-02-28 15:05:00,352.6,353.15,352.16,353.15,2500.0,311.9861,312.4728,311.5968,312.4728,2500.0
2018-02-28 15:10:00,353.16,353.16,352.44,352.99,5442.0,312.4816,312.4816,311.8445,312.3312,5442.0
2018-02-28 15:15:00,352.93,352.97,352.48,352.68,2700.0,312.2781,312.3135,311.8799,312.0569,2700.0
2018-02-28 15:20:00,352.6,352.61,351.66,351.66,5901.0,311.9861,311.995,311.1544,311.1544,5901.0
2018-02-28 15:25:00,351.9,352.26,351.75,352.18,6190.0,311.3667,311.6853,311.234,311.6145,6190.0
2018-02-28 15:30:00,352.03,352.41,351.81,352.07,8659.0,311.4818,311.818,311.2871,311.5172,8659.0
2018-02-28 15:35:00,352.04,352.7,351.8,352.7,5431.0,311.4906,312.0746,311.2783,312.0746,5431.0
2018-02-28 15:40:00,352.7,352.83,352.07,352.29,4985.0,312.0746,312.1896,311.5172,311.7118,4985.0
2018-02-28 15:45:00,352.29,352.29,351.12,351.28,26266.0,311.7118,311.7118,310.6766,310.8182,26266.0
2018-02-28 15:50:00,351.12,351.12,350.4,350.57,14281.0,310.6766,310.6766,310.0395,310.1899,14281.0
2018-02-28 15:55:00,350.38,351.1,349.77,349.84,48600.0,310.0218,310.6589,309.4821,309.544,48600.0
2018-03-01 09:30:00,351.12,351.87,350.28,350.5,12658.0,310.6766,311.3402,309.9333,310.128,12658.0
2018-03-01 09:35:00,350.04,350.04,347.55,348.0,10074.0,309.721,309.721,307.5178,307.916,10074.0
2018-03-01 09:40:00,347.89,348.86,345.96,346.91,7756.0,307.8186,308.6769,306.1109,306.9515,7756.0
2018-03-01 09:45:00,346.32,348.83,346.17,348.81,17059.0,306.4295,308.6504,306.2968,308.6327,17059.0
2018-03-01 09:50:00,348.6,348.87,347.11,347.5,9699.0,308.4469,308.6858,307.1285,307.4736,9699.0
2018-03-01 09:55:00,347.31,347.86,347.07,347.54,7840.0,307.3054,307.7921,307.0931,307.5089,7840.0
2018-03-01 10:00:00,347.0,348.36,346.04,348.09,11613.0,307.0311,308.2345,306.1817,307.9956,11613.0
2018-03-01 10:05:00,347.95,348.69,347.79,348.26,7491.0,307.8717,308.5265,307.7302,308.146,7491.0
2018-03-01 10:10:00,347.99,347.99,346.54,347.44,5058.0,307.9071,307.9071,306.6241,307.4205,5058.0
2018-03-01 10:15:00,347.49,348.28,346.71,347.88,5991.0,307.4647,308.1637,306.7746,307.8098,5991.0
2018-03-01 10:20:00,347.58,348.13,346.81,347.65,7222.0,307.5443,308.031,306.863,307.6063,7222.0
2018-03-01 10:25:00,347.53,348.73,346.97,348.73,8495.0,307.5001,308.5619,307.0046,308.5619,8495.0
2018-03-01 10:30:00,348.3,349.79,348.3,349.79,3911.0,308.1814,309.4998,308.1814,309.4998,3911.0
2018-03-01 10:35:00,349.95,350.38,349.7,350.14,13387.0,309.6414,310.0218,309.4202,309.8095,13387.0
2018-03-01 10:40:00,350.5,350.93,349.1,349.25,8439.0,310.128,310.5085,308.8893,309.022,8439.0
2018-03-01 10:45:00,349.21,349.3,348.35,348.67,4858.0,308.9866,309.0662,308.2256,308.5088,4858.0
2018-03-01 10:50:00,348.98,348.98,347.9,348.62,4778.0,308.7831,308.7831,307.8275,308.4645,4778.0
2018-03-01 10:55:00,348.24,348.32,347.77,347.77,10787.0,308.1283,308.1991,307.7125,307.7125,10787.0
2018-03-01 11:00:00,347.63,348.52,347.59,347.96,3902.0,307.5886,308.3761,307.5532,307.8806,3902.0
2018-03-01 11:05:00,347.99,348.71,347.9,348.38,3997.0,307.9071,308.5442,307.8275,308.2522,3997.0
2018-03-01 11:10:00,348.11,348.15,347.84,348.15,5162.0,308.0133,308.0487,307.7744,308.0487,5162.0
2018-03-01 11:15:00,348.3,348.46,347.93,348.23,3906.0,308.1814,308.323,307.854,308.1195,3906.0
2018-03-01 11:20:00,348.11,348.59,348.1,348.36,4926.0,308.0133,308.438,308.0044,308.2345,4926.0
2018-03-01 11:25:00,348.3,348.43,346.92,347.18,7600.0,308.1814,308.2964,306.9604,307.1904,7600.0
2018-03-01 11:30:00,347.05,347.09,346.42,346.88,5937.0,307.0754,307.1108,306.518,306.925,5937.0
2018-03-01 11:35:00,346.71,347.21,346.39,346.95,4242.0,306.7746,307.217,306.4914,306.9869,4242.0
2018-03-01 11:40:00,346.76,347.45,346.7,347.45,2699.0,306.8188,307.4293,306.7657,307.4293,2699.0
2018-03-01 11:45:00,347.86,348.34,347.71,347.82,3841.0,307.7921,308.2168,307.6594,307.7567,3841.0
2018-03-01 11:50:00,347.76,348.44,347.65,348.44,4474.0,307.7036,308.3053,307.6063,308.3053,4474.0
2018-03-01 11:55:00,348.77,348.79,347.56,347.63,5095.0,308.5973,308.615,307.5266,307.5886,5095.0
2018-03-01 12:00:00,347.9,347.9,346.45,346.94,3120.0,307.8275,307.8275,306.5445,306.9781,3120.0
2018-03-01 12:05:00,346.72,347.3,346.72,346.88,2618.0,306.7834,307.2966,306.7834,306.925,2618.0
2018-03-01 12:10:00,346.92,346.98,346.33,346.77,3204.0,306.9604,307.0135,306.4383,306.8276,3204.0
2018-03-01 12:15:00,346.61,346.68,346.13,346.33,10802.0,306.6861,306.748,306.2614,306.4383,10802.0
2018-03-01 12:20:00,346.28,346.3,345.92,345.92,5756.0,306.3941,306.4118,306.0755,306.0755,5756.0
2018-03-01 12:25:00,345.82,346.21,345.68,346.21,5201.0,305.9871,306.3321,305.8632,306.3321,5201.0
2018-03-01 12:30:00,346.0,346.12,345.1,346.12,7792.0,306.1463,306.2525,305.35,306.2525,7792.0
2018-03-01 12:35:00,345.75,346.16,345.22,345.34,6747.0,305.9251,306.2879,305.4562,305.5624,6747.0
2018-03-01 12:40:00,345.41,346.05,345.14,345.66,6395.0,305.6243,306.1906,305.3854,305.8455,6395.0
2018-03-01 12:45:00,345.62,345.77,345.31,345.57,5955.0,305.8101,305.9428,305.5358,305.7659,5955.0
2018-03-01 12:50:00,345.69,345.93,345.41,345.78,5041.0,305.872,306.0844,305.6243,305.9517,5041.0
2018-03-01 12:55:00,345.76,345.76,345.44,345.71,3254.0,305.934,305.934,305.6508,305.8897,3254.0
2018-03-01 13:00:00,345.66,345.9,344.64,345.0,35151.0,305.8455,306.0578,304.943,305.2615,35151.0
2018-03-01 13:05:00,345.05,345.49,344.47,345.03,16939.0,305.3058,305.6951,304.7926,305.2881,16939.0
2018-03-01 13:10:00,345.04,345.58,344.76,345.12,12359.0,305.2969,305.7747,305.0492,305.3677,12359.0
2018-03-01 13:15:00,345.09,345.15,344.74,344.78,8835.0,305.3411,305.3942,305.0315,305.0669,8835.0
2018-03-01 13:20:00,344.56,345.16,344.55,345.16,13235.0,304.8722,305.4031,304.8633,305.4031,13235.0
2018-03-01 13:25:00,345.0,345.57,344.94,345.0,6279.0,305.2615,305.7659,305.2084,305.2615,6279.0
2018-03-01 13:30:00,344.86,345.05,344.2,344.38,10163.0,305.1376,305.3058,304.5537,304.7129,10163.0
2018-03-01 13:35:00,344.2,345.18,343.57,345.1,11839.0,304.5537,305.4208,303.9962,305.35,11839.0
2018-03-01 13:40:00,344.91,345.16,344.14,344.69,13283.0,305.1819,305.4031,304.5006,304.9872,13283.0
2018-03-01 13:45:00,344.5,344.5,343.2,344.23,15964.0,304.8191,304.8191,303.6688,304.5802,15964.0
2018-03-01 13:50:00,344.3,344.57,343.93,344.23,18614.0,304.6421,304.881,304.3148,304.5802,18614.0
2018-03-01 13:55:00,344.06,344.06,343.12,343.17,11088.0,304.4298,304.4298,303.5981,303.6423,11088.0
2018-03-01 14:00:00,342.88,343.54,342.08,342.99,12227.0,303.3857,303.9697,302.6779,303.483,12227.0
2018-03-01 14:05:00,342.52,342.65,341.7,341.73,20768.0,303.0672,303.1822,302.3416,302.3682,20768.0
2018-03-01 14:10:00,341.72,341.91,340.04,340.22,15619.0,302.3593,302.5274,300.8728,301.0321,15619.0
2018-03-01 14:15:00,340.22,341.75,340.06,341.74,9504.0,301.0321,302.3859,300.8905,302.377,9504.0
2018-03-01 14:20:00,341.67,342.34,340.56,340.96,12852.0,302.3151,302.9079,301.3329,301.6869,12852.0
2018-03-01 14:25:00,340.77,341.15,340.29,340.77,16631.0,301.5187,301.855,301.094,301.5187,16631.0
2018-03-01 14:30:00,341.0,341.28,339.99,340.0,60973.0,301.7223,301.97,300.8286,300.8374,60973.0
2018-03-01 14:35:00,340.02,340.12,337.22,338.35,62710.0,300.8551,300.9436,298.3776,299.3775,62710.0
2018-03-01 14:40:00,338.43,339.38,338.17,338.47,23463.0,299.4483,300.2888,299.2182,299.4837,23463.0
2018-03-01 14:45:00,338.82,339.65,338.74,339.31,13026.0,299.7934,300.5277,299.7226,300.2269,13026.0
2018-03-01 14:50:00,339.4,339.94,338.81,339.5,15052.0,300.3065,300.7843,299.7845,300.395,15052.0
2018-03-01 14:55:00,339.52,340.39,339.52,339.75,9467.0,300.4127,301.1825,300.4127,300.6162,9467.0
2018-03-01 15:00:00,339.73,339.73,339.03,339.03,7434.0,300.5985,300.5985,299.9792,299.9792,7434.0
2018-03-01 15:05:00,339.24,341.21,339.01,341.21,13789.0,300.165,301.9081,299.9615,301.9081,13789.0
2018-03-01 15:10:00,341.1,342.41,340.45,342.07,18025.0,301.8107,302.9698,301.2356,302.669,18025.0
2018-03-01 15:15:00,342.07,342.63,341.83,342.63,13832.0,302.669,303.1645,302.4566,303.1645,13832.0
2018-03-01 15:20:00,342.74,342.81,341.09,341.09,13643.0,303.2618,303.3238,301.8019,301.8019,13643.0
2018-03-01 15:25:00,341.01,342.44,340.98,341.86,14131.0,301.7311,302.9964,301.7046,302.4832,14131.0
2018-03-01 15:30:00,341.95,342.36,340.28,340.68,13120.0,302.5628,302.9256,301.0852,301.4391,13120.0
2018-03-01 15:35:00,340.61,340.62,339.5,339.96,18446.0,301.3772,301.386,300.395,300.802,18446.0
2018-03-01 15:40:00,339.65,340.03,339.08,339.36,17711.0,300.5277,300.864,300.0234,300.2712,17711.0
2018-03-01 15:45:00,339.35,340.64,339.08,340.56,25973.0,300.2623,301.4037,300.0234,301.3329,25973.0
2018-03-01 15:50:00,340.65,341.84,340.56,341.36,38643.0,301.4126,302.4655,301.3329,302.0408,38643.0
2018-03-01 15:55:00,341.15,341.57,339.28,339.59,74698.0,301.855,302.2266,300.2004,300.4747,74698.0
2018-03-02 09:30:00,336.68,337.56,335.44,337.56,22366.0,298.8551,299.6362,297.7544,299.6362,22366.0
2018-03-02 09:35:00,337.6,338.51,336.33,336.35,10660.0,299.6717,300.4795,298.5444,298.5621,10660.0
2018-03-02 09:40:00,336.69,336.69,335.0,335.0,7552.0,298.8639,298.8639,297.3638,297.3638,7552.0
2018-03-02 09:45:00,335.01,335.9,334.4,335.84,18079.0,297.3727,298.1627,296.8312,298.1094,18079.0
2018-03-02 09:50:00,335.71,336.07,335.28,335.68,10265.0,297.994,298.3136,297.6124,297.9674,10265.0
2018-03-02 09:55:00,335.62,335.72,334.82,335.53,11591.0,297.9142,298.0029,297.204,297.8343,11591.0
2018-03-02 10:00:00,335.25,336.7,335.24,335.43,8609.0,297.5857,298.8728,297.5769,297.7455,8609.0
2018-03-02 10:05:00,335.46,335.71,334.93,335.64,16481.0,297.7721,297.994,297.3017,297.9319,16481.0
2018-03-02 10:10:00,335.69,336.46,335.35,336.4,8828.0,297.9763,298.6598,297.6745,298.6065,8828.0
2018-03-02 10:15:00,336.11,336.35,335.25,335.25,7787.0,298.3491,298.5621,297.5857,297.5857,7787.0
2018-03-02 10:20:00,335.51,335.98,335.15,335.55,6091.0,297.8165,298.2337,297.497,297.852,6091.0
2018-03-02 10:25:00,335.78,336.74,335.69,336.25,9227.0,298.0562,298.9083,297.9763,298.4734,9227.0
2018-03-02 10:30:00,336.22,338.76,336.21,338.75,18167.0,298.4468,300.7014,298.4379,300.6925,18167.0
2018-03-02 10:35:00,338.55,338.67,337.67,338.25,9514.0,300.515,300.6215,299.7338,300.2487,9514.0
2018-03-02 10:40:00,338.19,338.74,338.03,338.3,7795.0,300.1954,300.6836,300.0534,300.2931,7795.0
2018-03-02 10:45:00,338.3,338.61,337.39,337.39,13726.0,300.2931,300.5682,299.4853,299.4853,13726.0
2018-03-02 10:50:00,337.4,337.77,336.55,337.69,10974.0,299.4942,299.8226,298.7397,299.7516,10974.0
2018-03-02 10:55:00,337.79,338.12,336.92,337.08,4984.0,299.8404,300.1333,299.0681,299.2101,4984.0
2018-03-02 11:00:00,337.13,337.6,336.72,337.35,4068.0,299.2545,299.6717,298.8906,299.4498,4068.0
2018-03-02 11:05:00,337.27,337.4,336.71,337.13,4229.0,299.3788,299.4942,298.8817,299.2545,4229.0
2018-03-02 11:10:00,337.08,337.27,336.33,336.7,3535.0,299.2101,299.3788,298.5444,298.8728,3535.0
2018-03-02 11:15:00,336.68,336.91,335.94,336.35,4035.0,298.8551,299.0592,298.1982,298.5621,4035.0
2018-03-02 11:20:00,336.37,337.15,336.2,336.63,4800.0,298.5799,299.2723,298.429,298.8107,4800.0
2018-03-02 11:25:00,336.99,337.44,336.97,337.13,9198.0,299.1302,299.5297,299.1125,299.2545,9198.0
2018-03-02 11:30:00,337.11,337.69,337.07,337.56,13338.0,299.2368,299.7516,299.2013,299.6362,13338.0
2018-03-02 11:35:00,337.55,337.87,336.99,337.54,5953.0,299.6273,299.9114,299.1302,299.6185,5953.0
2018-03-02 11:40:00,337.92,338.61,337.87,338.07,5052.0,299.9558,300.5682,299.9114,300.0889,5052.0
2018-03-02 11:45:00,338.26,338.77,338.07,338.77,5499.0,300.2576,300.7103,300.0889,300.7103,5499.0
2018-03-02 11:50:00,338.93,339.1,338.62,338.9,9248.0,300.8523,301.0032,300.5771,300.8257,9248.0
2018-03-02 11:55:00,338.97,339.54,338.39,339.36,5500.0,300.8878,301.3938,300.373,301.234,5500.0
2018-03-02 12:00:00,339.52,340.04,339.03,339.03,11715.0,301.376,301.8376,300.9411,300.9411,11715.0
2018-03-02 12:05:00,339.24,339.79,339.08,339.79,4144.0,301.1275,301.6157,300.9854,301.6157,4144.0
2018-03-02 12:10:00,339.83,339.96,339.09,339.88,9600.0,301.6512,301.7666,300.9943,301.6956,9600.0
2018-03-02 12:15:00,339.77,339.96,339.36,339.84,12734.0,301.5979,301.7666,301.234,301.6601,12734.0
2018-03-02 12:20:00,339.92,340.35,339.55,340.09,6454.0,301.7311,302.1128,301.4026,301.882,6454.0
2018-03-02 12:25:00,340.38,340.63,339.8,340.59,8577.0,302.1394,302.3613,301.6245,302.3258,8577.0
2018-03-02 12:30:00,340.79,340.79,339.98,339.98,11527.0,302.5033,302.5033,301.7843,301.7843,11527.0
2018-03-02 12:35:00,340.0,340.75,340.0,340.35,5392.0,301.8021,302.4678,301.8021,302.1128,5392.0
2018-03-02 12:40:00,340.58,341.29,340.52,340.98,9199.0,302.3169,302.9472,302.2637,302.672,9199.0
2018-03-02 12:45:00,341.33,342.73,341.12,341.99,11983.0,302.9827,304.2254,302.7963,303.5685,11983.0
2018-03-02 12:50:00,341.91,343.38,341.9,343.26,8893.0,303.4975,304.8023,303.4886,304.6958,8893.0
2018-03-02 12:55:00,343.06,343.37,342.67,343.04,7095.0,304.5183,304.7935,304.1721,304.5005,7095.0
2018-03-02 13:00:00,342.94,343.45,341.97,342.25,12689.0,304.4118,304.8645,303.5508,303.7993,12689.0
2018-03-02 13:05:00,342.13,342.28,341.16,341.35,5050.0,303.6928,303.8259,302.8318,303.0004,5050.0
2018-03-02 13:10:00,341.32,341.6,340.67,340.67,7570.0,302.9738,303.2223,302.3968,302.3968,7570.0
2018-03-02 13:15:00,340.66,341.33,340.66,341.12,7849.0,302.3879,302.9827,302.3879,302.7963,7849.0
2018-03-02 13:20:00,341.31,341.48,340.69,340.99,7300.0,302.9649,303.1158,302.4146,302.6809,7300.0
2018-03-02 13:25:00,340.94,341.2,340.67,340.67,5850.0,302.6365,302.8673,302.3968,302.3968,5850.0
2018-03-02 13:30:00,340.68,341.16,340.39,340.57,7868.0,302.4057,302.8318,302.1483,302.308,7868.0
2018-03-02 13:35:00,340.56,340.74,339.87,340.39,7328.0,302.2992,302.4589,301.6867,302.1483,7328.0
2018-03-02 13:40:00,340.42,340.83,340.31,340.52,4777.0,302.1749,302.5388,302.0773,302.2637,4777.0
2018-03-02 13:45:00,340.72,341.15,340.53,341.05,3243.0,302.4412,302.8229,302.2725,302.7341,3243.0
2018-03-02 13:50:00,341.35,341.79,341.12,341.29,5846.0,303.0004,303.391,302.7963,302.9472,5846.0
2018-03-02 13:55:00,341.1,341.65,340.98,341.42,10250.0,302.7785,303.2667,302.672,303.0625,10250.0
2018-03-02 14:00:00,341.63,343.2,341.44,342.45,10699.0,303.249,304.6426,303.0803,303.9768,10699.0
2018-03-02 14:05:00,342.56,342.56,341.99,342.29,3800.0,304.0745,304.0745,303.5685,303.8348,3800.0
2018-03-02 14:10:00,342.35,342.89,342.35,342.62,5041.0,303.8881,304.3674,303.8881,304.1277,5041.0
2018-03-02 14:15:00,342.63,343.04,342.25,342.47,4680.0,304.1366,304.5005,303.7993,303.9946,4680.0
2018-03-02 14:20:00,342.26,342.34,341.52,341.91,9852.0,303.8082,303.8792,303.1513,303.4975,9852.0
2018-03-02 14:25:00,341.75,342.6,341.74,342.46,8361.0,303.3555,304.11,303.3466,303.9857,8361.0
2018-03-02 14:30:00,342.4,342.55,341.15,341.15,5447.0,303.9324,304.0656,302.8229,302.8229,5447.0
2018-03-02 14:35:00,341.51,342.1,341.12,341.86,6312.0,303.1424,303.6662,302.7963,303.4531,6312.0
2018-03-02 14:40:00,341.97,341.97,341.07,341.38,5561.0,303.5508,303.5508,302.7519,303.027,5561.0
2018-03-02 14:45:00,341.35,341.91,341.15,341.62,3261.0,303.0004,303.4975,302.8229,303.2401,3261.0
2018-03-02 14:50:00,341.63,342.06,341.16,341.87,7200.0,303.249,303.6306,302.8318,303.462,7200.0
2018-03-02 14:55:00,341.69,341.93,341.39,341.48,8581.0,303.3022,303.5153,303.0359,303.1158,8581.0
2018-03-02 15:00:00,341.5,341.67,340.82,341.62,8875.0,303.1336,303.2845,302.53,303.2401,8875.0
2018-03-02 15:05:00,341.48,341.5,340.58,341.44,16335.0,303.1158,303.1336,302.3169,303.0803,16335.0
2018-03-02 15:10:00,341.11,341.11,340.46,340.53,4592.0,302.7874,302.7874,302.2104,302.2725,4592.0
2018-03-02 15:15:00,340.56,341.15,340.4,341.0,8190.0,302.2992,302.8229,302.1571,302.6897,8190.0
2018-03-02 15:20:00,341.1,341.28,340.76,341.16,8857.0,302.7785,302.9383,302.4767,302.8318,8857.0
2018-03-02 15:25:00,341.16,341.32,340.73,341.0,9020.0,302.8318,302.9738,302.4501,302.6897,9020.0
2018-03-02 15:30:00,341.07,342.43,341.06,342.13,8180.0,302.7519,303.9591,302.743,303.6928,8180.0
2018-03-02 15:35:00,342.14,343.08,342.0,342.81,5732.0,303.7017,304.5361,303.5774,304.2964,5732.0
2018-03-02 15:40:00,342.81,343.74,342.64,343.68,16957.0,304.2964,305.1219,304.1455,305.0686,16957.0
2018-03-02 15:45:00,343.73,343.73,343.1,343.63,36527.0,305.113,305.113,304.5538,305.0243,36527.0
2018-03-02 15:50:00,343.67,344.69,343.67,344.5,39755.0,305.0598,305.9652,305.0598,305.7965,39755.0
2018-03-02 15:55:00,344.55,344.66,342.95,343.06,76767.0,305.8409,305.9385,304.4207,304.5183,76767.0
2018-03-05 09:30:00,340.95,341.77,340.13,340.13,12098.0,302.6454,303.3732,301.9175,301.9175,12098.0
2018-03-05 09:35:00,340.28,341.69,340.27,341.69,3140.0,302.0506,303.3022,302.0417,303.3022,3140.0
2018-03-05 09:40:00,341.95,341.95,340.64,340.71,5845.0,303.533,303.533,302.3702,302.4323,5845.0
2018-03-05 09:45:00,340.91,340.91,339.37,340.29,6718.0,302.6098,302.6098,301.2429,302.0595,6718.0
2018-03-05 09:50:00,339.73,340.55,339.72,340.48,7300.0,301.5624,302.2903,301.5535,302.2282,7300.0
2018-03-05 09:55:00,340.13,340.47,338.91,338.96,4063.0,301.9175,302.2193,300.8345,300.8789,4063.0
2018-03-05 10:00:00,339.67,340.09,339.05,339.89,3950.0,301.5092,301.882,300.9588,301.7044,3950.0
2018-03-05 10:05:00,339.94,339.94,338.78,338.78,2507.0,301.7488,301.7488,300.7191,300.7191,2507.0
2018-03-05 10:10:00,338.74,339.13,338.4,338.92,7896.0,300.6836,301.0298,300.3818,300.8434,7896.0
2018-03-05 10:15:00,338.94,339.59,338.33,338.66,10458.0,300.8612,301.4381,300.3197,300.6126,10458.0
2018-03-05 10:20:00,338.67,339.06,338.23,338.23,3309.0,300.6215,300.9677,300.2309,300.2309,3309.0
2018-03-05 10:25:00,338.08,338.3,337.81,338.02,6899.0,300.0978,300.2931,299.8581,300.0445,6899.0
2018-03-05 10:30:00,337.97,337.97,337.55,337.64,5900.0,300.0001,300.0001,299.6273,299.7072,5900.0
2018-03-05 10:35:00,337.96,338.89,337.88,338.7,4478.0,299.9913,300.8168,299.9203,300.6481,4478.0
2018-03-05 10:40:00,338.92,339.31,338.54,338.54,9455.0,300.8434,301.1896,300.5061,300.5061,9455.0
2018-03-05 10:45:00,338.53,338.93,338.1,338.29,5999.0,300.4972,300.8523,300.1155,300.2842,5999.0
2018-03-05 10:50:00,338.39,338.43,337.78,337.78,4300.0,300.373,300.4085,299.8315,299.8315,4300.0
2018-03-05 10:55:00,337.99,339.24,337.99,339.24,2485.0,300.0179,301.1275,300.0179,301.1275,2485.0
2018-03-05 11:00:00,339.0,339.99,338.53,339.72,3975.0,300.9144,301.7932,300.4972,301.5535,3975.0
2018-03-05 11:05:00,339.57,340.85,339.48,340.27,4978.0,301.4204,302.5566,301.3405,302.0417,4978.0
2018-03-05 11:10:00,340.22,340.8,340.04,340.56,5085.0,301.9974,302.5122,301.8376,302.2992,5085.0
2018-03-05 11:15:00,340.3,340.52,340.04,340.08,4119.0,302.0684,302.2637,301.8376,301.8731,4119.0
2018-03-05 11:20:00,340.6,340.95,340.55,340.72,9301.0,302.3347,302.6454,302.2903,302.4412,9301.0
2018-03-05 11:25:00,340.67,340.89,340.4,340.47,5828.0,302.3968,302.5921,302.1571,302.2193,5828.0
2018-03-05 11:30:00,340.47,340.62,340.13,340.13,6651.0,302.2193,302.3524,301.9175,301.9175,6651.0
2018-03-05 11:35:00,340.18,340.76,340.18,340.68,5543.0,301.9619,302.4767,301.9619,302.4057,5543.0
2018-03-05 11:40:00,340.81,340.95,340.27,340.48,8692.0,302.5211,302.6454,302.0417,302.2282,8692.0
2018-03-05 11:45:00,340.45,340.77,340.45,340.6,2523.0,302.2015,302.4856,302.2015,302.3347,2523.0
2018-03-05 11:50:00,340.46,340.8,339.5,339.81,7204.0,302.2104,302.5122,301.3583,301.6334,7204.0
2018-03-05 11:55:00,339.74,339.9,339.31,339.7,6674.0,301.5713,301.7133,301.1896,301.5358,6674.0
2018-03-05 12:00:00,339.59,340.28,339.59,340.18,8753.0,301.4381,302.0506,301.4381,301.9619,8753.0
2018-03-05 12:05:00,340.1,340.24,339.95,339.98,3769.0,301.8908,302.0151,301.7577,301.7843,3769.0
2018-03-05 12:10:00,340.23,340.35,339.89,339.9,3380.0,302.0062,302.1128,301.7044,301.7133,3380.0
2018-03-05 12:15:00,339.8,340.27,339.65,339.65,12365.0,301.6245,302.0417,301.4914,301.4914,12365.0
2018-03-05 12:20:00,339.58,339.91,339.0,339.0,6893.0,301.4293,301.7222,300.9144,300.9144,6893.0
2018-03-05 12:25:00,338.79,339.23,338.63,339.21,4966.0,300.728,301.1186,300.586,301.1008,4966.0
2018-03-05 12:30:00,339.19,339.48,338.59,339.13,5760.0,301.0831,301.3405,300.5505,301.0298,5760.0
2018-03-05 12:35:00,339.13,339.34,339.13,339.23,1600.0,301.0298,301.2162,301.0298,301.1186,1600.0
2018-03-05 12:40:00,339.22,339.22,338.88,339.02,12031.0,301.1097,301.1097,300.8079,300.9322,12031.0
2018-03-05 12:45:00,339.02,339.47,338.97,339.03,5078.0,300.9322,301.3316,300.8878,300.9411,5078.0
2018-03-05 12:50:00,339.16,339.37,339.06,339.27,5226.0,301.0565,301.2429,300.9677,301.1541,5226.0
2018-03-05 12:55:00,339.42,339.91,339.22,339.85,10393.0,301.2872,301.7222,301.1097,301.6689,10393.0
2018-03-05 13:00:00,339.87,340.39,339.85,340.3,15298.0,301.6867,302.1483,301.6689,302.0684,15298.0
2018-03-05 13:05:00,340.3,340.57,340.0,340.39,9463.0,302.0684,302.308,301.8021,302.1483,9463.0
2018-03-05 13:10:00,340.4,340.78,340.24,340.28,7900.0,302.1571,302.4944,302.0151,302.0506,7900.0
2018-03-05 13:15:00,340.35,340.4,340.04,340.1,1950.0,302.1128,302.1571,301.8376,301.8908,1950.0
2018-03-05 13:20:00,340.34,340.73,340.24,340.52,1436.0,302.1039,302.4501,302.0151,302.2637,1436.0
2018-03-05 13:25:00,340.58,340.89,340.16,340.16,3321.0,302.3169,302.5921,301.9441,301.9441,3321.0
2018-03-05 13:30:00,340.19,340.77,340.19,340.57,2334.0,301.9707,302.4856,301.9707,302.308,2334.0
2018-03-05 13:35:00,340.46,341.04,340.46,340.87,3732.0,302.2104,302.7252,302.2104,302.5743,3732.0
2018-03-05 13:40:00,340.87,341.81,340.87,341.38,5973.0,302.5743,303.4087,302.5743,303.027,5973.0
2018-03-05 13:45:00,341.43,342.04,341.43,341.6,4894.0,303.0714,303.6129,303.0714,303.2223,4894.0
2018-03-05 13:50:00,341.77,342.01,341.66,342.01,4152.0,303.3732,303.5863,303.2756,303.5863,4152.0
2018-03-05 13:55:00,342.02,342.67,342.02,342.54,3712.0,303.5951,304.1721,303.5951,304.0567,3712.0
2018-03-05 14:00:00,342.69,343.1,342.69,342.79,8970.0,304.1899,304.5538,304.1899,304.2786,8970.0
2018-03-05 14:05:00,342.82,343.12,342.66,343.09,11932.0,304.3053,304.5716,304.1632,304.5449,11932.0
2018-03-05 14:10:00,343.07,343.19,342.44,342.48,14066.0,304.5272,304.6337,303.968,304.0035,14066.0
2018-03-05 14:15:00,342.74,343.1,342.47,342.47,9901.0,304.2342,304.5538,303.9946,303.9946,9901.0
2018-03-05 14:20:00,342.5,342.91,342.37,342.72,38458.0,304.0212,304.3852,303.9058,304.2165,38458.0
2018-03-05 14:25:00,342.75,343.25,342.7,343.06,20371.0,304.2431,304.687,304.1987,304.5183,20371.0
2018-03-05 14:30:00,342.96,343.34,342.62,342.88,22418.0,304.4295,304.7668,304.1277,304.3585,22418.0
2018-03-05 14:35:00,342.86,343.42,342.7,343.32,22565.0,304.3408,304.8379,304.1987,304.7491,22565.0
2018-03-05 14:40:00,343.47,343.76,343.26,343.76,7122.0,304.8822,305.1397,304.6958,305.1397,7122.0
2018-03-05 14:45:00,343.64,343.74,343.32,343.5,4100.0,305.0331,305.1219,304.7491,304.9089,4100.0
2018-03-05 14:50:00,343.5,343.61,342.9,342.92,5610.0,304.9089,305.0065,304.3763,304.394,5610.0
2018-03-05 14:55:00,342.9,343.41,342.87,343.15,6466.0,304.3763,304.829,304.3496,304.5982,6466.0
2018-03-05 15:00:00,343.0,343.51,342.98,343.51,8181.0,304.465,304.9177,304.4473,304.9177,8181.0
2018-03-05 15:05:00,343.56,344.29,343.51,343.57,9827.0,304.9621,305.6101,304.9177,304.971,9827.0
2018-03-05 15:10:00,343.56,343.98,343.56,343.84,4400.0,304.9621,305.3349,304.9621,305.2107,4400.0
2018-03-05 15:15:00,343.73,343.89,343.44,343.85,10940.0,305.113,305.2551,304.8556,305.2195,10940.0
2018-03-05 15:20:00,343.85,344.13,343.69,343.96,5295.0,305.2195,305.4681,305.0775,305.3172,5295.0
2018-03-05 15:25:00,343.92,344.03,343.5,343.72,3062.0,305.2817,305.3793,304.9089,305.1041,3062.0
2018-03-05 15:30:00,343.72,344.14,343.41,344.14,8036.0,305.1041,305.477,304.829,305.477,8036.0
2018-03-05 15:35:00,343.97,344.53,343.94,344.43,4230.0,305.3261,305.8231,305.2994,305.7344,4230.0
2018-03-05 15:40:00,344.44,345.02,344.44,344.83,8652.0,305.7433,306.2581,305.7433,306.0894,8652.0
2018-03-05 15:45:00,344.92,345.14,344.7,344.87,11115.0,306.1693,306.3646,305.974,306.125,11115.0
2018-03-05 15:50:00,344.77,345.25,344.69,345.11,12586.0,306.0362,306.4623,305.9652,306.338,12586.0
2018-03-05 15:55:00,345.24,345.34,344.77,344.8,44398.0,306.4534,306.5421,306.0362,306.0628,44398.0
2018-03-06 09:30:00,345.44,346.21,343.0,345.15,25800.0,306.6309,307.3144,304.465,306.3735,25800.0
2018-03-06 09:35:00,345.15,345.15,343.65,344.47,11943.0,306.3735,306.3735,305.042,305.7699,11943.0
2018-03-06 09:40:00,344.59,345.38,344.09,344.19,50021.0,305.8764,306.5777,305.4326,305.5213,50021.0
2018-03-06 09:45:00,344.19,344.5,342.01,342.5,31530.0,305.5213,305.7965,303.5863,304.0212,31530.0
2018-03-06 09:50:00,342.55,343.15,342.45,342.92,19544.0,304.0656,304.5982,303.9768,304.394,19544.0
2018-03-06 09:55:00,342.83,342.95,342.03,342.62,14157.0,304.3141,304.4207,303.604,304.1277,14157.0
2018-03-06 10:00:00,342.55,343.03,342.44,342.6,10115.0,304.0656,304.4917,303.968,304.11,10115.0
2018-03-06 10:05:00,342.54,343.24,342.46,342.92,17813.0,304.0567,304.6781,303.9857,304.394,17813.0
2018-03-06 10:10:00,342.82,343.17,342.58,343.03,8061.0,304.3053,304.6159,304.0922,304.4917,8061.0
2018-03-06 10:15:00,343.11,343.86,343.11,343.5,2577.0,304.5627,305.2284,304.5627,304.9089,2577.0
2018-03-06 10:20:00,343.6,344.32,343.25,344.32,6656.0,304.9976,305.6367,304.687,305.6367,6656.0
2018-03-06 10:25:00,344.22,344.23,343.71,343.72,2000.0,305.548,305.5569,305.0953,305.1041,2000.0
2018-03-06 10:30:00,343.84,344.0,343.1,343.17,22292.0,305.2107,305.3527,304.5538,304.6159,22292.0
2018-03-06 10:35:00,343.17,343.24,342.62,342.86,6225.0,304.6159,304.6781,304.1277,304.3408,6225.0
2018-03-06 10:40:00,342.97,343.0,342.25,342.94,14580.0,304.4384,304.465,303.7993,304.4118,14580.0
2018-03-06 10:45:00,343.0,343.26,342.47,342.98,14534.0,304.465,304.6958,303.9946,304.4473,14534.0
2018-03-06 10:50:00,343.0,343.4,342.69,342.69,4518.0,304.465,304.8201,304.1899,304.1899,4518.0
2018-03-06 10:55:00,342.87,343.04,342.41,342.97,7493.0,304.3496,304.5005,303.9413,304.4384,7493.0
2018-03-06 11:00:00,342.83,343.18,342.61,343.16,5443.0,304.3141,304.6248,304.1189,304.6071,5443.0
2018-03-06 11:05:00,343.29,343.34,342.8,343.23,8447.0,304.7225,304.7668,304.2875,304.6692,8447.0
2018-03-06 11:10:00,343.06,343.06,342.27,342.9,7385.0,304.5183,304.5183,303.8171,304.3763,7385.0
2018-03-06 11:15:00,342.74,343.31,342.52,343.22,3296.0,304.2342,304.7402,304.039,304.6603,3296.0
2018-03-06 11:20:00,343.07,343.36,342.74,342.87,3886.0,304.5272,304.7846,304.2342,304.3496,3886.0
2018-03-06 11:25:00,342.85,342.85,342.21,342.32,3000.0,304.3319,304.3319,303.7638,303.8614,3000.0
2018-03-06 11:30:00,342.42,342.54,342.23,342.34,8500.0,303.9502,304.0567,303.7815,303.8792,8500.0
2018-03-06 11:35:00,342.38,342.48,342.03,342.29,2498.0,303.9147,304.0035,303.604,303.8348,2498.0
2018-03-06 11:40:00,342.11,342.26,341.89,342.26,1913.0,303.675,303.8082,303.4797,303.8082,1913.0
2018-03-06 11:45:00,342.35,342.58,342.32,342.32,1300.0,303.8881,304.0922,303.8614,303.8614,1300.0
2018-03-06 11:50:00,342.16,342.34,341.99,342.1,1350.0,303.7194,303.8792,303.5685,303.6662,1350.0
2018-03-06 11:55:00,342.13,342.53,341.75,342.53,2400.0,303.6928,304.0478,303.3555,304.0478,2400.0
2018-03-06 12:00:00,342.25,342.98,342.25,342.96,16362.0,303.7993,304.4473,303.7993,304.4295,16362.0
2018-03-06 12:05:00,342.85,343.03,342.62,342.92,3200.0,304.3319,304.4917,304.1277,304.394,3200.0
2018-03-06 12:10:00,342.95,343.24,342.8,342.9,3610.0,304.4207,304.6781,304.2875,304.3763,3610.0
2018-03-06 12:15:00,342.86,343.01,342.78,342.99,4500.0,304.3408,304.4739,304.2698,304.4562,4500.0
2018-03-06 12:20:00,342.99,343.27,342.78,343.23,8207.0,304.4562,304.7047,304.2698,304.6692,8207.0
2018-03-06 12:25:00,343.17,343.25,342.06,342.06,27709.0,304.6159,304.687,303.6306,303.6306,27709.0
2018-03-06 12:30:00,342.3,342.83,342.15,342.52,4280.0,303.8437,304.3141,303.7105,304.039,4280.0
2018-03-06 12:35:00,342.67,342.68,342.06,342.28,4140.0,304.1721,304.181,303.6306,303.8259,4140.0
2018-03-06 12:40:00,342.33,343.04,342.33,343.04,1344.0,303.8703,304.5005,303.8703,304.5005,1344.0
2018-03-06 12:45:00,342.99,343.17,342.74,343.17,1700.0,304.4562,304.6159,304.2342,304.6159,1700.0
2018-03-06 12:50:00,343.3,343.56,343.19,343.26,1500.0,304.7313,304.9621,304.6337,304.6958,1500.0
2018-03-06 12:55:00,343.36,343.73,343.23,343.69,3200.0,304.7846,305.113,304.6692,305.0775,3200.0
2018-03-06 13:00:00,343.93,344.87,343.93,344.34,14677.0,305.2906,306.125,305.2906,305.6545,14677.0
2018-03-06 13:05:00,344.36,344.7,343.95,344.24,3404.0,305.6722,305.974,305.3083,305.5657,3404.0
2018-03-06 13:10:00,344.16,344.29,343.86,343.97,1653.0,305.4947,305.6101,305.2284,305.3261,1653.0
2018-03-06 13:15:00,343.79,344.12,343.65,343.67,1000.0,305.1663,305.4592,305.042,305.0598,1000.0
2018-03-06 13:20:00,343.61,343.98,343.61,343.73,2300.0,305.0065,305.3349,305.0065,305.113,2300.0
2018-03-06 13:25:00,343.7,344.05,343.56,343.78,3415.0,305.0864,305.3971,304.9621,305.1574,3415.0
2018-03-06 13:30:00,343.85,343.86,343.16,343.16,2706.0,305.2195,305.2284,304.6071,304.6071,2706.0
2018-03-06 13:35:00,343.29,343.59,343.12,343.42,3928.0,304.7225,304.9888,304.5716,304.8379,3928.0
2018-03-06 13:40:00,343.4,343.4,343.03,343.21,1600.0,304.8201,304.8201,304.4917,304.6514,1600.0
2018-03-06 13:45:00,343.26,343.28,342.53,342.76,1800.0,304.6958,304.7136,304.0478,304.252,1800.0
2018-03-06 13:50:00,342.53,342.92,342.53,342.64,1600.0,304.0478,304.394,304.0478,304.1455,1600.0
2018-03-06 13:55:00,342.7,342.75,342.27,342.75,4478.0,304.1987,304.2431,303.8171,304.2431,4478.0
2018-03-06 14:00:00,342.7,342.97,342.32,342.49,4703.0,304.1987,304.4384,303.8614,304.0123,4703.0
2018-03-06 14:05:00,342.35,342.71,342.17,342.71,2630.0,303.8881,304.2076,303.7283,304.2076,2630.0
2018-03-06 14:10:00,342.7,342.71,342.3,342.3,6501.0,304.1987,304.2076,303.8437,303.8437,6501.0
2018-03-06 14:15:00,342.31,342.58,342.17,342.55,2100.0,303.8526,304.0922,303.7283,304.0656,2100.0
2018-03-06 14:20:00,342.52,343.02,342.52,342.9,2163.0,304.039,304.4828,304.039,304.3763,2163.0
2018-03-06 14:25:00,342.82,342.93,342.52,342.65,6613.0,304.3053,304.4029,304.039,304.1544,6613.0
2018-03-06 14:30:00,342.66,343.03,342.63,343.03,2748.0,304.1632,304.4917,304.1366,304.4917,2748.0
2018-03-06 14:35:00,343.17,343.26,342.85,342.85,2699.0,304.6159,304.6958,304.3319,304.3319,2699.0
2018-03-06 14:40:00,342.83,343.13,342.65,342.89,3407.0,304.3141,304.5804,304.1544,304.3674,3407.0
2018-03-06 14:45:00,342.98,343.03,342.66,342.95,2378.0,304.4473,304.4917,304.1632,304.4207,2378.0
2018-03-06 14:50:00,343.24,343.49,342.96,343.16,12119.0,304.6781,304.9,304.4295,304.6071,12119.0
2018-03-06 14:55:00,343.16,343.17,342.52,342.52,4129.0,304.6071,304.6159,304.039,304.039,4129.0
2018-03-06 15:00:00,342.51,342.86,342.09,342.15,6497.0,304.0301,304.3408,303.6573,303.7105,6497.0
2018-03-06 15:05:00,342.15,342.37,341.8,341.92,5273.0,303.7105,303.9058,303.3999,303.5064,5273.0
2018-03-06 15:10:00,342.02,342.02,341.31,341.41,4822.0,303.5951,303.5951,302.9649,303.0537,4822.0
2018-03-06 15:15:00,341.25,341.51,340.82,341.26,7475.0,302.9116,303.1424,302.53,302.9205,7475.0
2018-03-06 15:20:00,341.26,341.6,341.06,341.41,2508.0,302.9205,303.2223,302.743,303.0537,2508.0
2018-03-06 15:25:00,341.32,341.68,341.1,341.42,4441.0,302.9738,303.2933,302.7785,303.0625,4441.0
2018-03-06 15:30:00,341.35,341.85,341.29,341.68,5800.0,303.0004,303.4442,302.9472,303.2933,5800.0
2018-03-06 15:35:00,341.71,341.81,341.2,341.2,4699.0,303.32,303.4087,302.8673,302.8673,4699.0
2018-03-06 15:40:00,341.3,341.51,341.09,341.23,9451.0,302.956,303.1424,302.7696,302.8939,9451.0
2018-03-06 15:45:00,341.36,341.55,340.96,341.36,10604.0,303.0093,303.1779,302.6542,303.0093,10604.0
2018-03-06 15:50:00,341.44,341.72,341.42,341.58,8517.0,303.0803,303.3288,303.0625,303.2046,8517.0
2018-03-06 15:55:00,341.51,341.99,341.36,341.99,21018.0,303.1424,303.5685,303.0093,303.5685,21018.0
2018-03-07 09:30:00,337.99,339.49,337.02,337.78,30359.0,300.0179,301.3494,299.1569,299.8315,30359.0
2018-03-07 09:35:00,337.4,337.86,336.36,337.54,32229.0,299.4942,299.9025,298.571,299.6185,32229.0
2018-03-07 09:40:00,337.4,340.1,337.4,340.1,29273.0,299.4942,301.8908,299.4942,301.8908,29273.0
2018-03-07 09:45:00,339.9,340.86,337.01,337.11,21243.0,301.7133,302.5655,299.148,299.2368,21243.0
2018-03-07 09:50:00,337.11,338.89,336.77,338.3,15151.0,299.2368,300.8168,298.935,300.2931,15151.0
2018-03-07 09:55:00,338.28,338.55,337.46,337.68,10965.0,300.2753,300.515,299.5474,299.7427,10965.0
2018-03-07 10:00:00,337.48,338.6,337.0,337.27,11044.0,299.5652,300.5594,299.1391,299.3788,11044.0
2018-03-07 10:05:00,337.17,337.39,336.46,337.04,10952.0,299.29,299.4853,298.6598,299.1746,10952.0
2018-03-07 10:10:00,337.13,337.95,336.63,337.57,12947.0,299.2545,299.9824,298.8107,299.6451,12947.0
2018-03-07 10:15:00,337.6,339.25,337.6,339.12,12259.0,299.6717,301.1363,299.6717,301.0209,12259.0
2018-03-07 10:20:00,339.13,340.25,338.95,339.75,11135.0,301.0298,302.024,300.87,301.5802,11135.0
2018-03-07 10:25:00,339.75,340.97,339.75,340.81,9708.0,301.5802,302.6631,301.5802,302.5211,9708.0
2018-03-07 10:30:00,340.79,340.84,340.01,340.84,5477.0,302.5033,302.5477,301.811,302.5477,5477.0
2018-03-07 10:35:00,341.11,341.23,340.06,340.87,7291.0,302.7874,302.8939,301.8553,302.5743,7291.0
2018-03-07 10:40:00,340.58,340.93,340.42,340.88,7734.0,302.3169,302.6276,302.1749,302.5832,7734.0
2018-03-07 10:45:00,340.94,340.94,340.41,340.51,7595.0,302.6365,302.6365,302.166,302.2548,7595.0
2018-03-07 10:50:00,340.59,341.0,340.57,340.93,10800.0,302.3258,302.6897,302.308,302.6276,10800.0
2018-03-07 10:55:00,340.95,341.09,340.52,341.06,7436.0,302.6454,302.7696,302.2637,302.743,7436.0
2018-03-07 11:00:00,340.89,341.08,340.48,340.48,8403.0,302.5921,302.7607,302.2282,302.2282,8403.0
2018-03-07 11:05:00,340.6,340.76,339.95,340.76,10564.0,302.3347,302.4767,301.7577,302.4767,10564.0
2018-03-07 11:10:00,340.68,340.7,339.98,340.37,2764.0,302.4057,302.4234,301.7843,302.1305,2764.0
2018-03-07 11:15:00,340.57,341.12,340.45,340.56,2600.0,302.308,302.7963,302.2015,302.2992,2600.0
2018-03-07 11:20:00,340.39,340.72,340.05,340.33,6249.0,302.1483,302.4412,301.8465,302.095,6249.0
2018-03-07 11:25:00,340.6,340.9,340.21,340.79,650.0,302.3347,302.601,301.9885,302.5033,650.0
2018-03-07 11:30:00,340.87,341.2,340.59,340.6,4200.0,302.5743,302.8673,302.3258,302.3347,4200.0
2018-03-07 11:35:00,341.25,341.38,341.24,341.24,1300.0,302.9116,303.027,302.9028,302.9028,1300.0
2018-03-07 11:40:00,341.31,341.54,341.31,341.33,1926.0,302.9649,303.1691,302.9649,302.9827,1926.0
2018-03-07 11:45:00,341.33,341.34,340.94,340.94,3053.0,302.9827,302.9915,302.6365,302.6365,3053.0
2018-03-07 11:50:00,340.81,341.08,340.45,340.81,9550.0,302.5211,302.7607,302.2015,302.5211,9550.0
2018-03-07 11:55:00,340.71,340.99,340.35,340.35,5817.0,302.4323,302.6809,302.1128,302.1128,5817.0
2018-03-07 12:00:00,340.27,340.33,340.01,340.13,2998.0,302.0417,302.095,301.811,301.9175,2998.0
2018-03-07 12:05:00,340.27,340.59,340.17,340.21,1500.0,302.0417,302.3258,301.953,301.9885,1500.0
2018-03-07 12:10:00,340.16,340.4,339.35,340.4,12102.0,301.9441,302.1571,301.2251,302.1571,12102.0
2018-03-07 12:15:00,340.15,340.98,339.94,340.98,3470.0,301.9352,302.672,301.7488,302.672,3470.0
2018-03-07 12:20:00,341.0,341.21,340.71,340.71,7291.0,302.6897,302.8761,302.4323,302.4323,7291.0
2018-03-07 12:25:00,340.89,341.54,340.89,341.54,3251.0,302.5921,303.1691,302.5921,303.1691,3251.0
2018-03-07 12:30:00,341.53,342.08,341.52,341.95,8984.0,303.1602,303.6484,303.1513,303.533,8984.0
2018-03-07 12:35:00,341.87,342.48,341.71,342.48,6294.0,303.462,304.0035,303.32,304.0035,6294.0
2018-03-07 12:40:00,342.47,342.88,342.12,342.88,5300.0,303.9946,304.3585,303.6839,304.3585,5300.0
2018-03-07 12:45:00,342.9,343.33,342.62,343.21,8299.0,304.3763,304.758,304.1277,304.6514,8299.0
2018-03-07 12:50:00,343.09,343.67,343.05,343.58,5020.0,304.5449,305.0598,304.5094,304.9799,5020.0
2018-03-07 12:55:00,343.61,343.89,343.4,343.49,10145.0,305.0065,305.2551,304.8201,304.9,10145.0
2018-03-07 13:00:00,343.36,343.38,342.47,342.85,5640.0,304.7846,304.8023,303.9946,304.3319,5640.0
2018-03-07 13:05:00,342.41,342.48,341.95,342.31,3000.0,303.9413,304.0035,303.533,303.8526,3000.0
2018-03-07 13:10:00,342.19,342.19,341.88,342.15,1200.0,303.746,303.746,303.4709,303.7105,1200.0
2018-03-07 13:15:00,342.25,342.44,341.77,342.44,4074.0,303.7993,303.968,303.3732,303.968,4074.0
2018-03-07 13:20:00,342.44,342.59,342.12,342.5,3631.0,303.968,304.1011,303.6839,304.0212,3631.0
2018-03-07 13:25:00,342.44,342.83,342.25,342.83,3522.0,303.968,304.3141,303.7993,304.3141,3522.0
2018-03-07 13:30:00,342.95,342.95,342.88,342.88,300.0,304.4207,304.4207,304.3585,304.3585,300.0
2018-03-07 13:35:00,342.69,343.02,342.58,343.02,1530.0,304.1899,304.4828,304.0922,304.4828,1530.0
2018-03-07 13:40:00,343.06,343.07,342.62,342.75,3360.0,304.5183,304.5272,304.1277,304.2431,3360.0
2018-03-07 13:45:00,342.77,343.34,342.64,343.34,3732.0,304.2609,304.7668,304.1455,304.7668,3732.0
2018-03-07 13:50:00,343.39,343.51,343.15,343.31,1500.0,304.8112,304.9177,304.5982,304.7402,1500.0
2018-03-07 13:55:00,343.2,343.54,343.2,343.54,866.0,304.6426,304.9444,304.6426,304.9444,866.0
2018-03-07 14:00:00,343.31,343.46,343.0,343.44,1700.0,304.7402,304.8734,304.465,304.8556,1700.0
2018-03-07 14:05:00,343.61,343.65,343.22,343.63,3352.0,305.0065,305.042,304.6603,305.0243,3352.0
2018-03-07 14:10:00,343.7,344.18,343.68,344.03,2842.0,305.0864,305.5125,305.0686,305.3793,2842.0
2018-03-07 14:15:00,344.35,344.52,344.29,344.42,1902.0,305.6634,305.8143,305.6101,305.7255,1902.0
2018-03-07 14:20:00,344.3,344.61,343.85,344.39,5425.0,305.619,305.8942,305.2195,305.6989,5425.0
2018-03-07 14:25:00,344.06,344.27,343.7,343.71,2245.0,305.406,305.5924,305.0864,305.0953,2245.0
2018-03-07 14:30:00,343.95,344.66,343.78,344.62,8049.0,305.3083,305.9385,305.1574,305.903,8049.0
2018-03-07 14:35:00,344.7,344.75,344.28,344.53,5700.0,305.974,306.0184,305.6012,305.8231,5700.0
2018-03-07 14:40:00,344.53,344.89,344.53,344.64,4100.0,305.8231,306.1427,305.8231,305.9208,4100.0
2018-03-07 14:45:00,344.58,345.11,344.31,345.11,3542.0,305.8675,306.338,305.6279,306.338,3542.0
2018-03-07 14:50:00,345.26,345.42,344.3,344.32,3255.0,306.4711,306.6132,305.619,305.6367,3255.0
2018-03-07 14:55:00,344.44,344.96,344.36,344.96,5243.0,305.7433,306.2048,305.6722,306.2048,5243.0
2018-03-07 15:00:00,344.82,345.29,344.79,345.06,7465.0,306.0806,306.4978,306.0539,306.2936,7465.0
2018-03-07 15:05:00,345.14,346.0,345.14,345.59,2815.0,306.3646,307.128,306.3646,306.7641,2815.0
2018-03-07 15:10:00,345.83,346.11,345.67,345.75,5560.0,306.9771,307.2256,306.8351,306.9061,5560.0
2018-03-07 15:15:00,345.79,346.42,345.69,346.42,5300.0,306.9416,307.5008,306.8528,307.5008,5300.0
2018-03-07 15:20:00,346.42,346.57,346.01,346.54,5052.0,307.5008,307.634,307.1369,307.6073,5052.0
2018-03-07 15:25:00,346.5,347.0,346.42,346.91,6776.0,307.5718,308.0157,307.5008,307.9358,6776.0
2018-03-07 15:30:00,346.85,347.43,346.85,347.06,4904.0,307.8825,308.3973,307.8825,308.0689,4904.0
2018-03-07 15:35:00,347.03,347.43,346.5,346.78,14189.0,308.0423,308.3973,307.5718,307.8204,14189.0
2018-03-07 15:40:00,346.9,347.22,346.87,347.2,8925.0,307.9269,308.2109,307.9003,308.1932,8925.0
2018-03-07 15:45:00,346.93,347.21,346.92,347.05,8072.0,307.9535,308.2021,307.9446,308.06,8072.0
2018-03-07 15:50:00,347.01,347.1,346.25,346.62,19721.0,308.0245,308.1044,307.3499,307.6783,19721.0
2018-03-07 15:55:00,346.52,347.22,346.51,346.91,35879.0,307.5896,308.2109,307.5807,307.9358,35879.0
2018-03-08 09:30:00,348.1,348.1,347.0,347.54,9159.0,308.9921,308.9921,308.0157,308.495,9159.0
2018-03-08 09:35:00,347.59,348.22,347.25,347.25,3909.0,308.5394,309.0986,308.2376,308.2376,3909.0
2018-03-08 09:40:00,347.24,347.49,346.95,347.16,5575.0,308.2287,308.4506,307.9713,308.1577,5575.0
2018-03-08 09:45:00,347.12,347.12,346.05,346.1,2517.0,308.1222,308.1222,307.1724,307.2168,2517.0
2018-03-08 09:50:00,346.27,346.51,345.99,346.02,6700.0,307.3677,307.5807,307.1191,307.1458,6700.0
2018-03-08 09:55:00,346.1,346.55,345.64,346.2,9887.0,307.2168,307.6162,306.8084,307.3055,9887.0
2018-03-08 10:00:00,346.25,346.76,345.56,345.56,13109.0,307.3499,307.8026,306.7374,306.7374,13109.0
2018-03-08 10:05:00,345.73,345.97,345.37,345.97,7839.0,306.8883,307.1014,306.5688,307.1014,7839.0
2018-03-08 10:10:00,345.83,346.59,345.81,346.21,2986.0,306.9771,307.6517,306.9593,307.3144,2986.0
2018-03-08 10:15:00,346.02,346.02,345.28,345.51,2000.0,307.1458,307.1458,306.4889,306.693,2000.0
2018-03-08 10:20:00,345.7,346.59,345.7,346.19,5400.0,306.8617,307.6517,306.8617,307.2967,5400.0
2018-03-08 10:25:00,346.07,346.41,345.6,346.11,5800.0,307.1901,307.4919,306.7729,307.2256,5800.0
2018-03-08 10:30:00,345.59,345.77,345.49,345.51,1700.0,306.7641,306.9238,306.6753,306.693,1700.0
2018-03-08 10:35:00,345.69,345.69,344.73,345.24,3515.0,306.8528,306.8528,306.0007,306.4534,3515.0
2018-03-08 10:40:00,344.89,345.41,344.5,345.31,5500.0,306.1427,306.6043,305.7965,306.5155,5500.0
2018-03-08 10:45:00,345.35,346.11,345.16,345.76,3930.0,306.551,307.2256,306.3824,306.915,3930.0
2018-03-08 10:50:00,345.82,345.89,345.64,345.82,1512.0,306.9682,307.0304,306.8084,306.9682,1512.0
2018-03-08 10:55:00,345.64,345.81,345.11,345.31,4201.0,306.8084,306.9593,306.338,306.5155,4201.0
2018-03-08 11:00:00,345.69,346.11,345.33,345.93,10205.0,306.8528,307.2256,306.5333,307.0659,10205.0
2018-03-08 11:05:00,345.68,346.12,345.62,345.8,7714.0,306.8439,307.2345,306.7907,306.9505,7714.0
2018-03-08 11:10:00,345.8,347.2,345.73,346.72,12180.0,306.9505,308.1932,306.8883,307.7671,12180.0
2018-03-08 11:15:00,346.72,346.81,346.45,346.66,6314.0,307.7671,307.847,307.5274,307.7138,6314.0
2018-03-08 11:20:00,346.78,347.44,346.71,346.82,3695.0,307.8204,308.4062,307.7582,307.8559,3695.0
2018-03-08 11:25:00,346.97,346.97,346.57,346.81,1900.0,307.989,307.989,307.634,307.847,1900.0
2018-03-08 11:30:00,346.68,346.69,345.37,345.37,8180.0,307.7316,307.7405,306.5688,306.5688,8180.0
2018-03-08 11:35:00,345.38,345.81,345.16,345.18,1251.0,306.5777,306.9593,306.3824,306.4001,1251.0
2018-03-08 11:40:00,345.28,346.46,345.24,346.22,5041.0,306.4889,307.5363,306.4534,307.3233,5041.0
2018-03-08 11:45:00,346.38,346.86,346.33,346.58,1000.0,307.4653,307.8914,307.4209,307.6428,1000.0
2018-03-08 11:50:00,346.39,346.92,346.18,346.84,5078.0,307.4742,307.9446,307.2878,307.8736,5078.0
2018-03-08 11:55:00,346.57,347.5,346.47,347.05,5386.0,307.634,308.4595,307.5452,308.06,5386.0
2018-03-08 12:00:00,346.99,347.42,346.97,347.1,4800.0,308.0068,308.3885,307.989,308.1044,4800.0
2018-03-08 12:05:00,346.96,347.04,346.45,346.46,3666.0,307.9801,308.0512,307.5274,307.5363,3666.0
2018-03-08 12:10:00,346.0,346.0,345.62,345.84,1900.0,307.128,307.128,306.7907,306.986,1900.0
2018-03-08 12:15:00,345.79,345.98,345.65,345.79,1602.0,306.9416,307.1102,306.8173,306.9416,1602.0
2018-03-08 12:20:00,345.63,346.58,345.63,345.88,5300.0,306.7996,307.6428,306.7996,307.0215,5300.0
2018-03-08 12:25:00,345.91,346.88,345.91,346.76,5186.0,307.0481,307.9091,307.0481,307.8026,5186.0
2018-03-08 12:30:00,346.65,346.65,346.08,346.08,1881.0,307.705,307.705,307.199,307.199,1881.0
2018-03-08 12:35:00,346.04,346.4,345.93,346.4,4200.0,307.1635,307.4831,307.0659,307.4831,4200.0
2018-03-08 12:40:00,346.25,346.44,345.97,346.11,3448.0,307.3499,307.5186,307.1014,307.2256,3448.0
2018-03-08 12:45:00,346.27,346.64,346.24,346.5,2104.0,307.3677,307.6961,307.341,307.5718,2104.0
2018-03-08 12:50:00,346.36,346.49,346.09,346.12,4103.0,307.4476,307.5629,307.2079,307.2345,4103.0
2018-03-08 12:55:00,345.97,346.09,345.8,346.07,3698.0,307.1014,307.2079,306.9505,307.1901,3698.0
2018-03-08 13:00:00,346.09,346.25,345.78,346.25,2318.0,307.2079,307.3499,306.9327,307.3499,2318.0
2018-03-08 13:05:00,346.12,346.15,345.96,345.99,1450.0,307.2345,307.2611,307.0925,307.1191,1450.0
2018-03-08 13:10:00,346.09,346.4,345.95,346.18,2477.0,307.2079,307.4831,307.0836,307.2878,2477.0
2018-03-08 13:15:00,346.33,346.33,346.0,346.09,2090.0,307.4209,307.4209,307.128,307.2079,2090.0
2018-03-08 13:20:00,346.06,346.35,345.97,345.97,1664.0,307.1813,307.4387,307.1014,307.1014,1664.0
2018-03-08 13:25:00,345.71,345.71,345.43,345.48,1694.0,306.8706,306.8706,306.622,306.6664,1694.0
2018-03-08 13:30:00,345.58,345.58,345.2,345.56,2476.0,306.7552,306.7552,306.4179,306.7374,2476.0
2018-03-08 13:35:00,345.49,345.49,345.11,345.11,1706.0,306.6753,306.6753,306.338,306.338,1706.0
2018-03-08 13:40:00,345.2,345.37,344.87,344.88,2886.0,306.4179,306.5688,306.125,306.1338,2886.0
2018-03-08 13:45:00,344.83,345.04,344.59,344.94,2540.0,306.0894,306.2759,305.8764,306.1871,2540.0
2018-03-08 13:50:00,344.95,345.48,344.95,345.38,1750.0,306.196,306.6664,306.196,306.5777,1750.0
2018-03-08 13:55:00,345.41,345.44,344.98,345.17,5510.0,306.6043,306.6309,306.2226,306.3912,5510.0
2018-03-08 14:00:00,345.15,345.54,345.15,345.23,2230.0,306.3735,306.7197,306.3735,306.4445,2230.0
2018-03-08 14:05:00,345.21,345.34,344.78,344.89,2200.0,306.4268,306.5421,306.0451,306.1427,2200.0
2018-03-08 14:10:00,344.87,344.95,344.56,344.61,2755.0,306.125,306.196,305.8498,305.8942,2755.0
2018-03-08 14:15:00,344.88,345.14,344.86,344.88,2000.0,306.1338,306.3646,306.1161,306.1338,2000.0
2018-03-08 14:20:00,345.04,345.08,344.77,344.88,3161.0,306.2759,306.3114,306.0362,306.1338,3161.0
2018-03-08 14:25:00,344.86,345.12,344.7,344.7,2816.0,306.1161,306.3469,305.974,305.974,2816.0
2018-03-08 14:30:00,344.78,345.44,344.27,345.33,7261.0,306.0451,306.6309,305.5924,306.5333,7261.0
2018-03-08 14:35:00,345.33,345.94,345.33,345.79,3744.0,306.5333,307.0747,306.5333,306.9416,3744.0
2018-03-08 14:40:00,345.71,345.83,345.55,345.64,2851.0,306.8706,306.9771,306.7286,306.8084,2851.0
2018-03-08 14:45:00,345.55,346.02,345.55,345.78,1600.0,306.7286,307.1458,306.7286,306.9327,1600.0
2018-03-08 14:50:00,345.89,346.18,345.72,345.75,4462.0,307.0304,307.2878,306.8795,306.9061,4462.0
2018-03-08 14:55:00,345.81,346.17,345.72,345.84,3705.0,306.9593,307.2789,306.8795,306.986,3705.0
2018-03-08 15:00:00,346.13,346.7,346.09,346.51,4679.0,307.2434,307.7494,307.2079,307.5807,4679.0
2018-03-08 15:05:00,346.74,346.95,346.33,346.35,4544.0,307.7849,307.9713,307.4209,307.4387,4544.0
2018-03-08 15:10:00,346.5,346.79,346.03,346.07,3447.0,307.5718,307.8292,307.1546,307.1901,3447.0
2018-03-08 15:15:00,346.17,346.81,346.17,346.5,3906.0,307.2789,307.847,307.2789,307.5718,3906.0
2018-03-08 15:20:00,346.66,346.99,346.54,346.78,8421.0,307.7138,308.0068,307.6073,307.8204,8421.0
2018-03-08 15:25:00,346.84,346.84,346.47,346.48,3525.0,307.8736,307.8736,307.5452,307.5541,3525.0
2018-03-08 15:30:00,346.46,346.58,346.0,346.32,8766.0,307.5363,307.6428,307.128,307.412,8766.0
2018-03-08 15:35:00,346.35,346.39,345.77,345.77,7325.0,307.4387,307.4742,306.9238,306.9238,7325.0
2018-03-08 15:40:00,345.86,346.05,345.2,345.29,7968.0,307.0037,307.1724,306.4179,306.4978,7968.0
2018-03-08 15:45:00,345.41,345.41,344.77,344.85,9231.0,306.6043,306.6043,306.0362,306.1072,9231.0
2018-03-08 15:50:00,344.97,346.07,344.94,345.63,15129.0,306.2137,307.1901,306.1871,306.7996,15129.0
2018-03-08 15:55:00,345.54,346.56,345.54,346.47,67604.0,306.7197,307.6251,306.7197,307.5452,67604.0
2018-03-09 09:30:00,347.24,347.36,344.71,345.63,17282.0,308.2287,308.3352,305.9829,306.7996,17282.0
2018-03-09 09:35:00,345.91,345.92,344.01,345.1,7840.0,307.0481,307.057,305.3616,306.3291,7840.0
2018-03-09 09:40:00,344.91,345.85,344.91,345.11,7174.0,306.1605,306.9949,306.1605,306.338,7174.0
2018-03-09 09:45:00,345.03,345.7,344.89,345.46,9984.0,306.267,306.8617,306.1427,306.6487,9984.0
2018-03-09 09:50:00,345.67,345.8,345.37,345.38,7687.0,306.8351,306.9505,306.5688,306.5777,7687.0
2018-03-09 09:55:00,345.25,345.81,344.93,345.81,4758.0,306.4623,306.9593,306.1782,306.9593,4758.0
2018-03-09 10:00:00,345.77,346.72,345.77,346.6,10267.0,306.9238,307.7671,306.9238,307.6606,10267.0
2018-03-09 10:05:00,346.6,347.1,346.27,346.95,7448.0,307.6606,308.1044,307.3677,307.9713,7448.0
2018-03-09 10:10:00,347.09,347.4,346.69,347.4,11455.0,308.0955,308.3707,307.7405,308.3707,11455.0
2018-03-09 10:15:00,347.38,347.76,347.18,347.43,5970.0,308.353,308.6903,308.1754,308.3973,5970.0
2018-03-09 10:20:00,347.5,347.79,346.66,346.66,8223.0,308.4595,308.7169,307.7138,307.7138,8223.0
2018-03-09 10:25:00,346.78,347.29,346.74,347.16,5407.0,307.8204,308.2731,307.7849,308.1577,5407.0
2018-03-09 10:30:00,347.18,347.6,346.97,347.1,6368.0,308.1754,308.5482,307.989,308.1044,6368.0
2018-03-09 10:35:00,347.1,347.37,347.1,347.22,3500.0,308.1044,308.3441,308.1044,308.2109,3500.0
2018-03-09 10:40:00,347.28,347.6,347.18,347.6,5835.0,308.2642,308.5482,308.1754,308.5482,5835.0
2018-03-09 10:45:00,347.48,348.17,347.48,348.17,5111.0,308.4417,309.0542,308.4417,309.0542,5111.0
2018-03-09 10:50:00,348.22,348.72,348.09,348.09,5973.0,309.0986,309.5424,308.9832,308.9832,5973.0
2018-03-09 10:55:00,348.01,348.23,347.45,348.23,6019.0,308.9122,309.1075,308.4151,309.1075,6019.0
2018-03-09 11:00:00,348.0,348.28,347.92,347.97,2120.0,308.9033,309.1518,308.8323,308.8767,2120.0
2018-03-09 11:05:00,347.86,347.86,347.58,347.59,1140.0,308.779,308.779,308.5305,308.5394,1140.0
2018-03-09 11:10:00,347.44,347.91,347.21,347.63,4902.0,308.4062,308.8234,308.2021,308.5749,4902.0
2018-03-09 11:15:00,347.6,347.71,347.57,347.71,1745.0,308.5482,308.6459,308.5216,308.6459,1745.0
2018-03-09 11:20:00,347.91,347.99,347.71,347.98,6791.0,308.8234,308.8944,308.6459,308.8856,6791.0
2018-03-09 11:25:00,348.03,348.7,348.03,348.7,5175.0,308.9299,309.5247,308.9299,309.5247,5175.0
2018-03-09 11:30:00,348.76,349.05,348.47,348.6,7158.0,309.5779,309.8353,309.3205,309.4359,7158.0
2018-03-09 11:35:00,348.6,348.76,348.43,348.5,7786.0,309.4359,309.5779,309.285,309.3471,7786.0
2018-03-09 11:40:00,348.53,348.53,348.27,348.44,2205.0,309.3738,309.3738,309.143,309.2939,2205.0
2018-03-09 11:45:00,348.46,348.46,347.88,347.89,2462.0,309.3116,309.3116,308.7968,308.8057,2462.0
2018-03-09 11:50:00,348.11,348.19,347.82,347.84,1898.0,309.0009,309.072,308.7435,308.7613,1898.0
2018-03-09 11:55:00,347.94,348.16,347.85,348.05,7712.0,308.85,309.0453,308.7702,308.9477,7712.0
2018-03-09 12:00:00,348.16,348.55,348.16,348.4,2694.0,309.0453,309.3915,309.0453,309.2584,2694.0
2018-03-09 12:05:00,348.46,348.66,348.35,348.61,3600.0,309.3116,309.4892,309.214,309.4448,3600.0
2018-03-09 12:10:00,348.65,349.26,348.65,349.05,3600.0,309.4803,310.0217,309.4803,309.8353,3600.0
2018-03-09 12:15:00,349.2,349.64,349.2,349.31,2305.0,309.9685,310.3591,309.9685,310.0661,2305.0
2018-03-09 12:20:00,349.43,349.43,349.14,349.21,2830.0,310.1726,310.1726,309.9152,309.9774,2830.0
2018-03-09 12:25:00,349.2,349.26,348.4,348.5,13686.0,309.9685,310.0217,309.2584,309.3471,13686.0
2018-03-09 12:30:00,348.5,348.79,348.48,348.53,9899.0,309.3471,309.6046,309.3294,309.3738,9899.0
2018-03-09 12:35:00,348.81,348.83,348.67,348.68,400.0,309.6223,309.6401,309.498,309.5069,400.0
2018-03-09 12:40:00,348.8,348.8,348.55,348.55,950.0,309.6134,309.6134,309.3915,309.3915,950.0
2018-03-09 12:45:00,348.67,349.09,348.67,349.09,1522.0,309.498,309.8708,309.498,309.8708,1522.0
2018-03-09 12:50:00,348.9,348.9,348.66,348.66,1531.0,309.7022,309.7022,309.4892,309.4892,1531.0
2018-03-09 12:55:00,348.8,349.04,348.71,348.71,2800.0,309.6134,309.8265,309.5335,309.5335,2800.0
2018-03-09 13:00:00,348.93,349.34,348.93,349.34,925.0,309.7288,310.0928,309.7288,310.0928,925.0
2018-03-09 13:05:00,349.19,349.44,349.17,349.22,1883.0,309.9596,310.1815,309.9419,309.9862,1883.0
2018-03-09 13:10:00,349.25,349.57,349.23,349.23,2168.0,310.0129,310.2969,309.9951,309.9951,2168.0
2018-03-09 13:15:00,349.25,349.5,349.2,349.5,1944.0,310.0129,310.2348,309.9685,310.2348,1944.0
2018-03-09 13:20:00,349.58,349.67,349.38,349.67,5496.0,310.3058,310.3857,310.1283,310.3857,5496.0
2018-03-09 13:25:00,349.63,349.87,349.62,349.64,1050.0,310.3502,310.5632,310.3413,310.3591,1050.0
2018-03-09 13:30:00,349.76,349.85,349.51,349.65,3200.0,310.4656,310.5455,310.2437,310.3679,3200.0
2018-03-09 13:35:00,349.72,349.77,349.54,349.64,1900.0,310.4301,310.4745,310.2703,310.3591,1900.0
2018-03-09 13:40:00,349.65,349.65,349.08,349.3,10741.0,310.3679,310.3679,309.862,310.0573,10741.0
2018-03-09 13:45:00,349.45,349.63,349.4,349.62,6136.0,310.1904,310.3502,310.146,310.3413,6136.0
2018-03-09 13:50:00,349.65,349.72,349.31,349.45,8400.0,310.3679,310.4301,310.0661,310.1904,8400.0
2018-03-09 13:55:00,349.44,349.5,349.03,349.2,5130.0,310.1815,310.2348,309.8176,309.9685,5130.0
2018-03-09 14:00:00,349.09,349.2,348.57,348.57,5686.0,309.8708,309.9685,309.4093,309.4093,5686.0
2018-03-09 14:05:00,348.57,348.77,348.55,348.77,1166.0,309.4093,309.5868,309.3915,309.5868,1166.0
2018-03-09 14:10:00,348.67,349.36,348.65,349.12,7695.0,309.498,310.1105,309.4803,309.8975,7695.0
2018-03-09 14:15:00,349.11,349.11,348.55,348.62,10924.0,309.8886,309.8886,309.3915,309.4536,10924.0
2018-03-09 14:20:00,348.68,348.68,348.4,348.52,5496.0,309.5069,309.5069,309.2584,309.3649,5496.0
2018-03-09 14:25:00,348.53,348.73,348.4,348.73,4021.0,309.3738,309.5513,309.2584,309.5513,4021.0
2018-03-09 14:30:00,348.68,349.43,348.67,348.86,16950.0,309.5069,310.1726,309.498,309.6667,16950.0
2018-03-09 14:35:00,348.97,349.02,348.65,348.9,3000.0,309.7643,309.8087,309.4803,309.7022,3000.0
2018-03-09 14:40:00,349.01,349.25,348.77,348.87,11670.0,309.7998,310.0129,309.5868,309.6756,11670.0
2018-03-09 14:45:00,348.95,349.11,348.78,349.07,4750.0,309.7466,309.8886,309.5957,309.8531,4750.0
2018-03-09 14:50:00,349.08,349.08,348.8,348.99,7790.0,309.862,309.862,309.6134,309.7821,7790.0
2018-03-09 14:55:00,348.89,349.1,348.82,349.1,2820.0,309.6933,309.8797,309.6312,309.8797,2820.0
2018-03-09 15:00:00,349.14,349.41,349.14,349.27,4286.0,309.9152,310.1549,309.9152,310.0306,4286.0
2018-03-09 15:05:00,349.32,349.34,348.75,348.99,6688.0,310.075,310.0928,309.569,309.7821,6688.0
2018-03-09 15:10:00,348.82,349.22,348.75,349.01,5512.0,309.6312,309.9862,309.569,309.7998,5512.0
2018-03-09 15:15:00,348.99,348.99,348.53,348.53,5436.0,309.7821,309.7821,309.3738,309.3738,5436.0
2018-03-09 15:20:00,348.52,348.78,348.45,348.78,4853.0,309.3649,309.5957,309.3027,309.5957,4853.0
2018-03-09 15:25:00,348.87,349.0,348.63,348.86,5988.0,309.6756,309.791,309.4625,309.6667,5988.0
2018-03-09 15:30:00,348.95,348.99,348.76,348.8,3320.0,309.7466,309.7821,309.5779,309.6134,3320.0
2018-03-09 15:35:00,348.81,349.18,348.81,349.05,7825.0,309.6223,309.9507,309.6223,309.8353,7825.0
2018-03-09 15:40:00,349.13,349.48,348.8,348.9,6596.0,309.9064,310.217,309.6134,309.7022,6596.0
2018-03-09 15:45:00,348.93,349.09,348.77,348.77,17814.0,309.7288,309.8708,309.5868,309.5868,17814.0
2018-03-09 15:50:00,348.94,349.31,348.88,349.17,26014.0,309.7377,310.0661,309.6844,309.9419,26014.0
2018-03-09 15:55:00,349.21,349.71,349.19,349.67,37849.0,309.9774,310.4212,309.9596,310.3857,37849.0
2018-03-12 09:30:00,352.83,352.83,349.28,349.37,27069.0,313.1907,313.1907,310.0395,310.1194,27069.0
2018-03-12 09:35:00,349.66,349.66,347.61,347.61,9919.0,310.3768,310.3768,308.5571,308.5571,9919.0
2018-03-12 09:40:00,347.71,348.29,347.7,348.2,5589.0,308.6459,309.1607,308.637,309.0808,5589.0
2018-03-12 09:45:00,348.33,349.19,348.09,349.19,4916.0,309.1962,309.9596,308.9832,309.9596,4916.0
2018-03-12 09:50:00,349.09,349.5,348.85,348.85,6489.0,309.8708,310.2348,309.6578,309.6578,6489.0
2018-03-12 09:55:00,348.92,349.39,348.52,349.25,6551.0,309.7199,310.1371,309.3649,310.0129,6551.0
2018-03-12 10:00:00,349.28,349.44,348.99,349.21,10719.0,310.0395,310.1815,309.7821,309.9774,10719.0
2018-03-12 10:05:00,349.05,349.29,348.84,348.95,5821.0,309.8353,310.0484,309.6489,309.7466,5821.0
2018-03-12 10:10:00,348.88,349.3,348.39,349.3,6300.0,309.6844,310.0573,309.2495,310.0573,6300.0
2018-03-12 10:15:00,349.0,349.33,348.7,348.82,2947.0,309.791,310.0839,309.5247,309.6312,2947.0
2018-03-12 10:20:00,348.81,348.82,347.87,347.87,6299.0,309.6223,309.6312,308.7879,308.7879,6299.0
2018-03-12 10:25:00,348.03,348.15,347.56,347.68,5307.0,308.9299,309.0365,308.5127,308.6193,5307.0
2018-03-12 10:30:00,347.63,347.71,347.33,347.42,4809.0,308.5749,308.6459,308.3086,308.3885,4809.0
2018-03-12 10:35:00,347.31,347.45,346.52,346.53,5200.0,308.2908,308.4151,307.5896,307.5985,5200.0
2018-03-12 10:40:00,346.45,346.63,346.08,346.58,7374.0,307.5274,307.6872,307.199,307.6428,7374.0
2018-03-12 10:45:00,346.48,346.85,346.33,346.49,4773.0,307.5541,307.8825,307.4209,307.5629,4773.0
2018-03-12 10:50:00,346.77,346.88,345.32,345.42,9238.0,307.8115,307.9091,306.5244,306.6132,9238.0
2018-03-12 10:55:00,345.48,345.52,344.25,344.25,10620.0,306.6664,306.7019,305.5746,305.5746,10620.0
2018-03-12 11:00:00,344.16,345.1,344.0,344.83,6258.0,305.4947,306.3291,305.3527,306.0894,6258.0
2018-03-12 11:05:00,344.82,344.92,344.13,344.14,5563.0,306.0806,306.1693,305.4681,305.477,5563.0
2018-03-12 11:10:00,344.13,344.57,344.05,344.29,5192.0,305.4681,305.8587,305.3971,305.6101,5192.0
2018-03-12 11:15:00,344.31,344.47,344.0,344.16,4790.0,305.6279,305.7699,305.3527,305.4947,4790.0
2018-03-12 11:20:00,344.1,344.28,343.62,343.8,8325.0,305.4415,305.6012,305.0154,305.1752,8325.0
2018-03-12 11:25:00,343.78,344.48,343.78,344.48,4612.0,305.1574,305.7788,305.1574,305.7788,4612.0
2018-03-12 11:30:00,344.17,345.18,344.17,345.18,3638.0,305.5036,306.4001,305.5036,306.4001,3638.0
2018-03-12 11:35:00,345.09,345.49,344.96,345.49,5931.0,306.3202,306.6753,306.2048,306.6753,5931.0
2018-03-12 11:40:00,345.51,345.97,344.95,345.11,6120.0,306.693,307.1014,306.196,306.338,6120.0
2018-03-12 11:45:00,345.17,345.17,344.55,344.88,1900.0,306.3912,306.3912,305.8409,306.1338,1900.0
2018-03-12 11:50:00,345.04,345.13,344.35,344.96,5550.0,306.2759,306.3557,305.6634,306.2048,5550.0
2018-03-12 11:55:00,344.76,345.15,344.55,345.09,3773.0,306.0273,306.3735,305.8409,306.3202,3773.0
2018-03-12 12:00:00,345.09,345.51,344.99,345.51,4132.0,306.3202,306.693,306.2315,306.693,4132.0
2018-03-12 12:05:00,345.71,345.82,345.54,345.71,2423.0,306.8706,306.9682,306.7197,306.8706,2423.0
2018-03-12 12:10:00,345.69,345.69,345.24,345.51,5454.0,306.8528,306.8528,306.4534,306.693,5454.0
2018-03-12 12:15:00,345.53,345.81,345.35,345.35,1568.0,306.7108,306.9593,306.551,306.551,1568.0
2018-03-12 12:20:00,345.49,345.82,345.31,345.82,3618.0,306.6753,306.9682,306.5155,306.9682,3618.0
2018-03-12 12:25:00,345.67,345.94,345.43,345.43,7189.0,306.8351,307.0747,306.622,306.622,7189.0
2018-03-12 12:30:00,345.64,345.89,345.19,345.26,3600.0,306.8084,307.0304,306.409,306.4711,3600.0
2018-03-12 12:35:00,345.24,345.24,344.68,345.05,5220.0,306.4534,306.4534,305.9563,306.2847,5220.0
2018-03-12 12:40:00,344.83,345.05,344.69,345.05,4170.0,306.0894,306.2847,305.9652,306.2847,4170.0
2018-03-12 12:45:00,344.98,345.13,344.65,344.65,5295.0,306.2226,306.3557,305.9297,305.9297,5295.0
2018-03-12 12:50:00,344.78,345.2,344.78,345.2,5975.0,306.0451,306.4179,306.0451,306.4179,5975.0
2018-03-12 12:55:00,344.92,344.92,344.44,344.53,2474.0,306.1693,306.1693,305.7433,305.8231,2474.0
2018-03-12 13:00:00,344.65,344.89,344.34,344.68,15838.0,305.9297,306.1427,305.6545,305.9563,15838.0
2018-03-12 13:05:00,344.69,344.89,344.42,344.42,3400.0,305.9652,306.1427,305.7255,305.7255,3400.0
2018-03-12 13:10:00,344.48,344.58,343.91,344.31,8600.0,305.7788,305.8675,305.2728,305.6279,8600.0
2018-03-12 13:15:00,344.29,344.35,343.79,343.79,2000.0,305.6101,305.6634,305.1663,305.1663,2000.0
2018-03-12 13:20:00,343.79,343.92,343.64,343.76,2300.0,305.1663,305.2817,305.0331,305.1397,2300.0
2018-03-12 13:25:00,343.86,343.86,343.59,343.6,3300.0,305.2284,305.2284,304.9888,304.9976,3300.0
2018-03-12 13:30:00,343.65,343.88,343.56,343.8,6433.0,305.042,305.2462,304.9621,305.1752,6433.0
2018-03-12 13:35:00,343.91,344.27,343.91,344.26,2855.0,305.2728,305.5924,305.2728,305.5835,2855.0
2018-03-12 13:40:00,344.26,344.3,344.05,344.22,5332.0,305.5835,305.619,305.3971,305.548,5332.0
2018-03-12 13:45:00,344.21,344.67,344.21,344.6,4467.0,305.5391,305.9474,305.5391,305.8853,4467.0
2018-03-12 13:50:00,344.45,344.49,344.19,344.23,2191.0,305.7521,305.7876,305.5213,305.5569,2191.0
2018-03-12 13:55:00,344.2,344.54,344.2,344.42,2864.0,305.5302,305.832,305.5302,305.7255,2864.0
2018-03-12 14:00:00,344.5,344.53,344.34,344.53,2300.0,305.7965,305.8231,305.6545,305.8231,2300.0
2018-03-12 14:05:00,344.47,344.62,344.2,344.2,3000.0,305.7699,305.903,305.5302,305.5302,3000.0
2018-03-12 14:10:00,344.0,344.14,343.69,343.69,3191.0,305.3527,305.477,305.0775,305.0775,3191.0
2018-03-12 14:15:00,343.73,343.73,343.45,343.69,4338.0,305.113,305.113,304.8645,305.0775,4338.0
2018-03-12 14:20:00,343.77,343.87,343.56,343.62,3977.0,305.1485,305.2373,304.9621,305.0154,3977.0
2018-03-12 14:25:00,343.55,343.84,343.49,343.73,4356.0,304.9532,305.2107,304.9,305.113,4356.0
2018-03-12 14:30:00,343.67,343.76,343.36,343.52,4653.0,305.0598,305.1397,304.7846,304.9266,4653.0
2018-03-12 14:35:00,343.38,343.39,343.02,343.02,4816.0,304.8023,304.8112,304.4828,304.4828,4816.0
2018-03-12 14:40:00,343.19,343.24,342.93,342.99,5518.0,304.6337,304.6781,304.4029,304.4562,5518.0
2018-03-12 14:45:00,342.85,343.02,342.64,342.9,6390.0,304.3319,304.4828,304.1455,304.3763,6390.0
2018-03-12 14:50:00,342.87,343.36,342.8,343.12,3993.0,304.3496,304.7846,304.2875,304.5716,3993.0
2018-03-12 14:55:00,343.24,343.27,342.97,343.24,1906.0,304.6781,304.7047,304.4384,304.6781,1906.0
2018-03-12 15:00:00,343.38,343.7,343.38,343.65,2529.0,304.8023,305.0864,304.8023,305.042,2529.0
2018-03-12 15:05:00,343.56,343.72,343.4,343.64,4519.0,304.9621,305.1041,304.8201,305.0331,4519.0
2018-03-12 15:10:00,343.62,344.04,343.54,343.85,2900.0,305.0154,305.3882,304.9444,305.2195,2900.0
2018-03-12 15:15:00,343.93,344.01,343.71,344.0,9028.0,305.2906,305.3616,305.0953,305.3527,9028.0
2018-03-12 15:20:00,344.04,344.4,343.93,344.38,7817.0,305.3882,305.7078,305.2906,305.69,7817.0
2018-03-12 15:25:00,344.35,344.43,344.06,344.2,3826.0,305.6634,305.7344,305.406,305.5302,3826.0
2018-03-12 15:30:00,344.24,344.87,344.24,344.87,10931.0,305.5657,306.125,305.5657,306.125,10931.0
2018-03-12 15:35:00,344.77,344.96,344.68,344.78,13248.0,306.0362,306.2048,305.9563,306.0451,13248.0
2018-03-12 15:40:00,344.76,345.27,344.76,345.27,11713.0,306.0273,306.48,306.0273,306.48,11713.0
2018-03-12 15:45:00,345.28,345.71,345.28,345.52,16359.0,306.4889,306.8706,306.4889,306.7019,16359.0
2018-03-12 15:50:00,345.37,345.48,345.05,345.21,16884.0,306.5688,306.6664,306.2847,306.4268,16884.0
2018-03-12 15:55:00,345.24,345.25,344.67,344.72,48912.0,306.4534,306.4623,305.9474,305.9918,48912.0
2018-03-13 09:30:00,346.27,346.98,345.73,345.73,14833.0,307.3677,307.9979,306.8883,306.8883,14833.0
2018-03-13 09:35:00,345.73,346.38,345.21,346.02,13544.0,306.8883,307.4653,306.4268,307.1458,13544.0
2018-03-13 09:40:00,346.25,347.49,345.85,347.43,8727.0,307.3499,308.4506,306.9949,308.3973,8727.0
2018-03-13 09:45:00,347.85,348.52,347.72,347.72,12748.0,308.7702,309.3649,308.6548,308.6548,12748.0
2018-03-13 09:50:00,347.65,347.86,347.32,347.32,5179.0,308.5926,308.779,308.2997,308.2997,5179.0
2018-03-13 09:55:00,347.29,347.53,346.8,346.8,7270.0,308.2731,308.4861,307.8381,307.8381,7270.0
2018-03-13 10:00:00,346.79,346.79,345.73,346.79,15019.0,307.8292,307.8292,306.8883,307.8292,15019.0
2018-03-13 10:05:00,346.78,347.07,346.58,346.75,4300.0,307.8204,308.0778,307.6428,307.7937,4300.0
2018-03-13 10:10:00,346.75,346.75,346.13,346.14,2853.0,307.7937,307.7937,307.2434,307.2523,2853.0
2018-03-13 10:15:00,346.2,347.81,346.04,347.81,13857.0,307.3055,308.7347,307.1635,308.7347,13857.0
2018-03-13 10:20:00,347.79,348.37,347.79,348.37,3884.0,308.7169,309.2317,308.7169,309.2317,3884.0
2018-03-13 10:25:00,348.47,348.47,347.49,347.49,3420.0,309.3205,309.3205,308.4506,308.4506,3420.0
2018-03-13 10:30:00,347.32,347.32,346.77,346.77,3200.0,308.2997,308.2997,307.8115,307.8115,3200.0
2018-03-13 10:35:00,346.77,347.23,346.62,347.23,5502.0,307.8115,308.2198,307.6783,308.2198,5502.0
2018-03-13 10:40:00,347.3,348.37,347.3,347.86,6230.0,308.2819,309.2317,308.2819,308.779,6230.0
2018-03-13 10:45:00,348.0,348.51,347.85,348.31,16755.0,308.9033,309.356,308.7702,309.1785,16755.0
2018-03-13 10:50:00,348.16,348.16,347.59,347.59,3250.0,309.0453,309.0453,308.5394,308.5394,3250.0
2018-03-13 10:55:00,347.65,348.64,347.65,348.12,5215.0,308.5926,309.4714,308.5926,309.0098,5215.0
2018-03-13 11:00:00,348.24,348.25,347.52,347.75,3800.0,309.1163,309.1252,308.4772,308.6814,3800.0
2018-03-13 11:05:00,347.67,348.06,347.31,347.41,2798.0,308.6104,308.9566,308.2908,308.3796,2798.0
2018-03-13 11:10:00,347.47,347.47,347.03,347.11,6623.0,308.4328,308.4328,308.0423,308.1133,6623.0
2018-03-13 11:15:00,346.91,347.36,346.9,347.25,4693.0,307.9358,308.3352,307.9269,308.2376,4693.0
2018-03-13 11:20:00,347.32,347.58,347.27,347.27,4706.0,308.2997,308.5305,308.2553,308.2553,4706.0
2018-03-13 11:25:00,347.2,347.2,346.54,347.08,4783.0,308.1932,308.1932,307.6073,308.0867,4783.0
2018-03-13 11:30:00,347.09,347.5,346.9,346.9,2798.0,308.0955,308.4595,307.9269,307.9269,2798.0
2018-03-13 11:35:00,346.9,347.13,346.87,347.03,3733.0,307.9269,308.131,307.9003,308.0423,3733.0
2018-03-13 11:40:00,346.96,347.31,346.96,346.99,2476.0,307.9801,308.2908,307.9801,308.0068,2476.0
2018-03-13 11:45:00,347.06,347.09,346.5,346.5,4898.0,308.0689,308.0955,307.5718,307.5718,4898.0
2018-03-13 11:50:00,346.31,346.42,346.09,346.31,4223.0,307.4032,307.5008,307.2079,307.4032,4223.0
2018-03-13 11:55:00,346.28,346.53,346.19,346.41,2964.0,307.3765,307.5985,307.2967,307.4919,2964.0
2018-03-13 12:00:00,346.31,346.31,345.25,345.51,3368.0,307.4032,307.4032,306.4623,306.693,3368.0
2018-03-13 12:05:00,345.11,345.54,344.89,345.44,5305.0,306.338,306.7197,306.1427,306.6309,5305.0
2018-03-13 12:10:00,345.29,345.39,345.02,345.02,2110.0,306.4978,306.5865,306.2581,306.2581,2110.0
2018-03-13 12:15:00,345.32,346.09,345.31,345.81,2247.0,306.5244,307.2079,306.5155,306.9593,2247.0
2018-03-13 12:20:00,346.09,346.33,345.93,345.93,3151.0,307.2079,307.4209,307.0659,307.0659,3151.0
2018-03-13 12:25:00,345.78,346.57,345.73,346.41,2407.0,306.9327,307.634,306.8883,307.4919,2407.0
2018-03-13 12:30:00,346.53,346.66,346.35,346.64,2494.0,307.5985,307.7138,307.4387,307.6961,2494.0
2018-03-13 12:35:00,346.71,347.05,346.68,346.88,1974.0,307.7582,308.06,307.7316,307.9091,1974.0
2018-03-13 12:40:00,347.0,347.0,346.59,346.72,4234.0,308.0157,308.0157,307.6517,307.7671,4234.0
2018-03-13 12:45:00,346.61,346.95,346.4,346.71,4500.0,307.6695,307.9713,307.4831,307.7582,4500.0
2018-03-13 12:50:00,346.62,346.65,346.57,346.58,1500.0,307.6783,307.705,307.634,307.6428,1500.0
2018-03-13 12:55:00,346.6,346.72,346.45,346.47,5435.0,307.6606,307.7671,307.5274,307.5452,5435.0
2018-03-13 13:00:00,346.54,346.77,346.4,346.77,2391.0,307.6073,307.8115,307.4831,307.8115,2391.0
2018-03-13 13:05:00,346.72,346.72,346.42,346.59,1300.0,307.7671,307.7671,307.5008,307.6517,1300.0
2018-03-13 13:10:00,346.53,346.79,346.53,346.79,300.0,307.5985,307.8292,307.5985,307.8292,300.0
2018-03-13 13:15:00,346.52,346.93,346.52,346.82,2900.0,307.5896,307.9535,307.5896,307.8559,2900.0
2018-03-13 13:20:00,346.82,346.85,346.64,346.83,2200.0,307.8559,307.8825,307.6961,307.8648,2200.0
2018-03-13 13:25:00,346.87,346.87,346.58,346.63,3100.0,307.9003,307.9003,307.6428,307.6872,3100.0
2018-03-13 13:30:00,346.58,346.58,346.4,346.55,9601.0,307.6428,307.6428,307.4831,307.6162,9601.0
2018-03-13 13:35:00,346.68,346.89,346.52,346.88,4372.0,307.7316,307.918,307.5896,307.9091,4372.0
2018-03-13 13:40:00,346.83,346.83,346.02,346.02,1610.0,307.8648,307.8648,307.1458,307.1458,1610.0
2018-03-13 13:45:00,346.24,346.26,345.65,345.66,4000.0,307.341,307.3588,306.8173,306.8262,4000.0
2018-03-13 13:50:00,345.64,345.77,345.54,345.61,945.0,306.8084,306.9238,306.7197,306.7818,945.0
2018-03-13 13:55:00,345.61,345.7,345.25,345.3,2700.0,306.7818,306.8617,306.4623,306.5066,2700.0
2018-03-13 14:00:00,345.36,345.62,345.18,345.46,5200.0,306.5599,306.7907,306.4001,306.6487,5200.0
2018-03-13 14:05:00,345.37,345.37,344.97,345.22,6277.0,306.5688,306.5688,306.2137,306.4356,6277.0
2018-03-13 14:10:00,345.08,345.17,344.62,344.62,3534.0,306.3114,306.3912,305.903,305.903,3534.0
2018-03-13 14:15:00,344.81,345.41,344.78,345.41,4013.0,306.0717,306.6043,306.0451,306.6043,4013.0
2018-03-13 14:20:00,345.32,345.53,345.23,345.23,3706.0,306.5244,306.7108,306.4445,306.4445,3706.0
2018-03-13 14:25:00,345.24,345.35,344.64,344.73,3080.0,306.4534,306.551,305.9208,306.0007,3080.0
2018-03-13 14:30:00,344.9,346.0,344.9,346.0,2893.0,306.1516,307.128,306.1516,307.128,2893.0
2018-03-13 14:35:00,345.77,345.89,345.41,345.41,4265.0,306.9238,307.0304,306.6043,306.6043,4265.0
2018-03-13 14:40:00,345.3,345.43,344.84,345.01,4000.0,306.5066,306.622,306.0983,306.2492,4000.0
2018-03-13 14:45:00,344.78,345.1,344.33,344.33,5209.0,306.0451,306.3291,305.6456,305.6456,5209.0
2018-03-13 14:50:00,344.38,344.6,343.87,344.13,11846.0,305.69,305.8853,305.2373,305.4681,11846.0
2018-03-13 14:55:00,344.15,344.18,343.77,344.18,4615.0,305.4858,305.5125,305.1485,305.5125,4615.0
2018-03-13 15:00:00,344.29,344.57,343.47,343.47,7389.0,305.6101,305.8587,304.8822,304.8822,7389.0
2018-03-13 15:05:00,343.63,343.76,343.35,343.35,4375.0,305.0243,305.1397,304.7757,304.7757,4375.0
2018-03-13 15:10:00,343.34,343.7,343.26,343.47,6520.0,304.7668,305.0864,304.6958,304.8822,6520.0
2018-03-13 15:15:00,343.45,343.77,343.37,343.65,4351.0,304.8645,305.1485,304.7935,305.042,4351.0
2018-03-13 15:20:00,343.64,343.64,343.05,343.22,5573.0,305.0331,305.0331,304.5094,304.6603,5573.0
2018-03-13 15:25:00,343.29,343.44,342.99,342.99,5055.0,304.7225,304.8556,304.4562,304.4562,5055.0
2018-03-13 15:30:00,343.19,343.61,343.0,343.29,6003.0,304.6337,305.0065,304.465,304.7225,6003.0
2018-03-13 15:35:00,343.18,343.48,343.02,343.02,8681.0,304.6248,304.8911,304.4828,304.4828,8681.0
2018-03-13 15:40:00,343.0,343.17,342.87,342.9,15881.0,304.465,304.6159,304.3496,304.3763,15881.0
2018-03-13 15:45:00,343.07,343.53,342.85,343.4,13386.0,304.5272,304.9355,304.3319,304.8201,13386.0
2018-03-13 15:50:00,343.49,344.43,343.49,344.43,25588.0,304.9,305.7344,304.9,305.7344,25588.0
2018-03-13 15:55:00,344.44,344.79,344.22,344.22,59418.0,305.7433,306.0539,305.548,305.548,59418.0
2018-03-14 09:30:00,346.69,346.75,345.0,346.12,15065.0,307.7405,307.7937,306.2403,307.2345,15065.0
2018-03-14 09:35:00,346.0,346.0,344.36,344.64,2500.0,307.128,307.128,305.6722,305.9208,2500.0
2018-03-14 09:40:00,344.77,344.77,344.02,344.26,7075.0,306.0362,306.0362,305.3704,305.5835,7075.0
2018-03-14 09:45:00,344.09,344.17,343.49,343.49,2190.0,305.4326,305.5036,304.9,304.9,2190.0
2018-03-14 09:50:00,343.31,344.06,342.9,343.62,3942.0,304.7402,305.406,304.3763,305.0154,3942.0
2018-03-14 09:55:00,343.41,343.71,342.91,342.92,6955.0,304.829,305.0953,304.3852,304.394,6955.0
2018-03-14 10:00:00,343.11,343.94,343.11,343.8,14436.0,304.5627,305.2994,304.5627,305.1752,14436.0
2018-03-14 10:05:00,343.95,344.2,343.93,344.04,7926.0,305.3083,305.5302,305.2906,305.3882,7926.0
2018-03-14 10:10:00,343.86,343.91,343.03,343.03,12125.0,305.2284,305.2728,304.4917,304.4917,12125.0
2018-03-14 10:15:00,343.28,343.89,343.23,343.25,5067.0,304.7136,305.2551,304.6692,304.687,5067.0
2018-03-14 10:20:00,343.32,343.45,343.01,343.31,1945.0,304.7491,304.8645,304.4739,304.7402,1945.0
2018-03-14 10:25:00,343.15,343.32,342.99,343.0,3000.0,304.5982,304.7491,304.4562,304.465,3000.0
2018-03-14 10:30:00,343.08,343.37,342.87,343.33,3126.0,304.5361,304.7935,304.3496,304.758,3126.0
2018-03-14 10:35:00,343.03,343.47,342.97,343.28,3691.0,304.4917,304.8822,304.4384,304.7136,3691.0
2018-03-14 10:40:00,343.18,343.45,342.97,343.03,5100.0,304.6248,304.8645,304.4384,304.4917,5100.0
2018-03-14 10:45:00,343.31,343.46,343.06,343.21,5420.0,304.7402,304.8734,304.5183,304.6514,5420.0
2018-03-14 10:50:00,343.06,343.1,342.25,342.25,5242.0,304.5183,304.5538,303.7993,303.7993,5242.0
2018-03-14 10:55:00,342.41,342.76,342.15,342.37,5247.0,303.9413,304.252,303.7105,303.9058,5247.0
2018-03-14 11:00:00,342.45,342.6,341.79,341.79,3634.0,303.9768,304.11,303.391,303.391,3634.0
2018-03-14 11:05:00,342.06,342.13,341.57,342.01,4503.0,303.6306,303.6928,303.1957,303.5863,4503.0
2018-03-14 11:10:00,342.13,342.31,341.57,341.59,10625.0,303.6928,303.8526,303.1957,303.2134,10625.0
2018-03-14 11:15:00,341.75,342.16,341.59,341.84,5865.0,303.3555,303.7194,303.2134,303.4354,5865.0
2018-03-14 11:20:00,341.82,341.82,340.82,341.12,6670.0,303.4176,303.4176,302.53,302.7963,6670.0
2018-03-14 11:25:00,341.0,341.3,340.85,340.95,4575.0,302.6897,302.956,302.5566,302.6454,4575.0
2018-03-14 11:30:00,341.05,341.26,340.65,340.86,8418.0,302.7341,302.9205,302.3791,302.5655,8418.0
2018-03-14 11:35:00,340.64,340.64,338.81,338.99,13828.0,302.3702,302.3702,300.7458,300.9055,13828.0
2018-03-14 11:40:00,338.9,339.28,338.06,339.28,11185.0,300.8257,301.163,300.08,301.163,11185.0
2018-03-14 11:45:00,339.03,339.56,338.87,338.87,7074.0,300.9411,301.4115,300.799,300.799,7074.0
2018-03-14 11:50:00,338.99,339.64,338.99,339.18,5485.0,300.9055,301.4825,300.9055,301.0742,5485.0
2018-03-14 11:55:00,339.01,339.16,338.5,338.51,8914.0,300.9233,301.0565,300.4706,300.4795,8914.0
2018-03-14 12:00:00,338.62,339.15,338.62,338.91,2360.0,300.5771,301.0476,300.5771,300.8345,2360.0
2018-03-14 12:05:00,338.82,338.82,338.31,338.4,3477.0,300.7546,300.7546,300.3019,300.3818,3477.0
2018-03-14 12:10:00,338.47,338.6,338.3,338.59,3400.0,300.444,300.5594,300.2931,300.5505,3400.0
2018-03-14 12:15:00,338.61,339.68,338.61,339.33,7405.0,300.5682,301.518,300.5682,301.2074,7405.0
2018-03-14 12:20:00,339.46,339.76,339.24,339.54,6649.0,301.3227,301.589,301.1275,301.3938,6649.0
2018-03-14 12:25:00,339.58,339.68,339.25,339.28,3607.0,301.4293,301.518,301.1363,301.163,3607.0
2018-03-14 12:30:00,339.4,340.07,339.26,339.96,2250.0,301.2695,301.8642,301.1452,301.7666,2250.0
2018-03-14 12:35:00,340.06,340.77,339.87,339.87,5972.0,301.8553,302.4856,301.6867,301.6867,5972.0
2018-03-14 12:40:00,340.02,340.72,339.97,340.61,7949.0,301.8198,302.4412,301.7754,302.3435,7949.0
2018-03-14 12:45:00,340.73,340.83,340.05,340.2,9700.0,302.4501,302.5388,301.8465,301.9796,9700.0
2018-03-14 12:50:00,340.09,340.76,340.09,340.72,7893.0,301.882,302.4767,301.882,302.4412,7893.0
2018-03-14 12:55:00,340.79,341.62,340.78,341.34,7660.0,302.5033,303.2401,302.4944,302.9915,7660.0
2018-03-14 13:00:00,341.33,341.35,340.32,340.64,6783.0,302.9827,303.0004,302.0861,302.3702,6783.0
2018-03-14 13:05:00,340.71,340.91,340.58,340.63,5506.0,302.4323,302.6098,302.3169,302.3613,5506.0
2018-03-14 13:10:00,340.73,340.87,340.51,340.7,4000.0,302.4501,302.5743,302.2548,302.4234,4000.0
2018-03-14 13:15:00,340.58,341.11,340.49,340.73,13036.0,302.3169,302.7874,302.237,302.4501,13036.0
2018-03-14 13:20:00,340.63,341.13,340.48,341.01,11205.0,302.3613,302.8051,302.2282,302.6986,11205.0
2018-03-14 13:25:00,340.94,341.24,340.38,340.38,4589.0,302.6365,302.9028,302.1394,302.1394,4589.0
2018-03-14 13:30:00,340.4,340.93,340.4,340.71,5904.0,302.1571,302.6276,302.1571,302.4323,5904.0
2018-03-14 13:35:00,340.79,340.86,340.66,340.77,1440.0,302.5033,302.5655,302.3879,302.4856,1440.0
2018-03-14 13:40:00,340.69,341.03,340.69,340.72,4753.0,302.4146,302.7164,302.4146,302.4412,4753.0
2018-03-14 13:45:00,340.96,341.13,340.72,341.05,4400.0,302.6542,302.8051,302.4412,302.7341,4400.0
2018-03-14 13:50:00,340.96,341.81,340.88,341.63,6905.0,302.6542,303.4087,302.5832,303.249,6905.0
2018-03-14 13:55:00,341.63,341.79,341.5,341.79,6763.0,303.249,303.391,303.1336,303.391,6763.0
2018-03-14 14:00:00,341.57,341.96,341.57,341.6,6288.0,303.1957,303.5419,303.1957,303.2223,6288.0
2018-03-14 14:05:00,341.46,341.52,341.04,341.41,13417.0,303.0981,303.1513,302.7252,303.0537,13417.0
2018-03-14 14:10:00,341.36,341.4,340.88,340.88,4942.0,303.0093,303.0448,302.5832,302.5832,4942.0
2018-03-14 14:15:00,340.94,340.99,340.41,340.53,3671.0,302.6365,302.6809,302.166,302.2725,3671.0
2018-03-14 14:20:00,340.44,340.58,340.04,340.47,3518.0,302.1926,302.3169,301.8376,302.2193,3518.0
2018-03-14 14:25:00,340.49,340.69,340.33,340.69,6226.0,302.237,302.4146,302.095,302.4146,6226.0
2018-03-14 14:30:00,340.6,340.91,340.57,340.76,5060.0,302.3347,302.6098,302.308,302.4767,5060.0
2018-03-14 14:35:00,340.66,340.67,339.49,339.66,4022.0,302.3879,302.3968,301.3494,301.5003,4022.0
2018-03-14 14:40:00,339.44,339.68,338.92,338.92,7697.0,301.305,301.518,300.8434,300.8434,7697.0
2018-03-14 14:45:00,339.06,339.38,338.56,339.38,5441.0,300.9677,301.2517,300.5239,301.2517,5441.0
2018-03-14 14:50:00,339.33,339.42,339.02,339.08,7500.0,301.2074,301.2872,300.9322,300.9854,7500.0
2018-03-14 14:55:00,339.16,339.95,338.98,339.48,8067.0,301.0565,301.7577,300.8967,301.3405,8067.0
2018-03-14 15:00:00,339.8,340.01,339.54,339.67,6064.0,301.6245,301.811,301.3938,301.5092,6064.0
2018-03-14 15:05:00,339.55,339.82,339.45,339.45,6276.0,301.4026,301.6423,301.3139,301.3139,6276.0
2018-03-14 15:10:00,339.27,339.44,338.63,338.9,6751.0,301.1541,301.305,300.586,300.8257,6751.0
2018-03-14 15:15:00,339.23,339.75,338.85,339.25,10531.0,301.1186,301.5802,300.7813,301.1363,10531.0
2018-03-14 15:20:00,339.35,339.48,338.74,339.48,8513.0,301.2251,301.3405,300.6836,301.3405,8513.0
2018-03-14 15:25:00,339.33,339.43,339.0,339.06,6074.0,301.2074,301.2961,300.9144,300.9677,6074.0
2018-03-14 15:30:00,338.94,339.38,338.64,338.65,7909.0,300.8612,301.2517,300.5949,300.6037,7909.0
2018-03-14 15:35:00,338.8,339.29,338.76,339.08,9462.0,300.7369,301.1718,300.7014,300.9854,9462.0
2018-03-14 15:40:00,339.03,339.28,338.9,339.16,16573.0,300.9411,301.163,300.8257,301.0565,16573.0
2018-03-14 15:45:00,339.39,340.03,339.18,340.0,22465.0,301.2606,301.8287,301.0742,301.8021,22465.0
2018-03-14 15:50:00,339.92,340.34,339.6,340.33,14499.0,301.7311,302.1039,301.447,302.095,14499.0
2018-03-14 15:55:00,340.2,340.29,339.92,340.1,37562.0,301.9796,302.0595,301.7311,301.8908,37562.0
2018-03-15 09:30:00,340.9,341.2,340.3,340.42,8267.0,302.601,302.8673,302.0684,302.1749,8267.0
2018-03-15 09:35:00,340.42,340.42,339.55,340.14,13407.0,302.1749,302.1749,301.4026,301.9264,13407.0
2018-03-15 09:40:00,340.14,340.19,338.7,339.01,6169.0,301.9264,301.9707,300.6481,300.9233,6169.0
2018-03-15 09:45:00,339.27,339.27,338.86,339.11,1943.0,301.1541,301.1541,300.7902,301.0121,1943.0
2018-03-15 09:50:00,339.03,339.03,338.52,338.74,5149.0,300.9411,300.9411,300.4884,300.6836,5149.0
2018-03-15 09:55:00,339.01,339.44,338.76,338.76,6819.0,300.9233,301.305,300.7014,300.7014,6819.0
2018-03-15 10:00:00,339.01,340.23,338.77,340.23,6858.0,300.9233,302.0062,300.7103,302.0062,6858.0
2018-03-15 10:05:00,340.18,340.75,339.89,340.58,8325.0,301.9619,302.4678,301.7044,302.3169,8325.0
2018-03-15 10:10:00,340.56,341.33,340.52,340.62,8176.0,302.2992,302.9827,302.2637,302.3524,8176.0
2018-03-15 10:15:00,340.68,340.96,340.58,340.92,952.0,302.4057,302.6542,302.3169,302.6187,952.0
2018-03-15 10:20:00,340.6,340.66,340.41,340.56,1871.0,302.3347,302.3879,302.166,302.2992,1871.0
2018-03-15 10:25:00,340.63,341.52,340.41,341.52,4400.0,302.3613,303.1513,302.166,303.1513,4400.0
2018-03-15 10:30:00,341.56,341.64,340.85,340.98,4300.0,303.1868,303.2578,302.5566,302.672,4300.0
2018-03-15 10:35:00,340.97,341.11,340.18,340.4,7640.0,302.6631,302.7874,301.9619,302.1571,7640.0
2018-03-15 10:40:00,340.51,340.94,340.5,340.5,3094.0,302.2548,302.6365,302.2459,302.2459,3094.0
2018-03-15 10:45:00,340.31,340.47,340.11,340.35,1603.0,302.0773,302.2193,301.8997,302.1128,1603.0
2018-03-15 10:50:00,340.34,340.36,340.22,340.23,700.0,302.1039,302.1216,301.9974,302.0062,700.0
2018-03-15 10:55:00,340.41,340.5,340.07,340.22,1800.0,302.166,302.2459,301.8642,301.9974,1800.0
2018-03-15 11:00:00,340.08,340.83,340.05,340.34,4116.0,301.8731,302.5388,301.8465,302.1039,4116.0
2018-03-15 11:05:00,340.25,340.74,340.25,340.4,1406.0,302.024,302.4589,302.024,302.1571,1406.0
2018-03-15 11:10:00,340.4,341.26,340.4,341.24,2822.0,302.1571,302.9205,302.1571,302.9028,2822.0
2018-03-15 11:15:00,341.2,341.4,340.91,341.32,2150.0,302.8673,303.0448,302.6098,302.9738,2150.0
2018-03-15 11:20:00,341.36,342.25,341.22,341.97,4342.0,303.0093,303.7993,302.885,303.5508,4342.0
2018-03-15 11:25:00,342.01,342.39,341.88,342.29,1900.0,303.5863,303.9236,303.4709,303.8348,1900.0
2018-03-15 11:30:00,342.01,342.5,341.82,341.82,1704.0,303.5863,304.0212,303.4176,303.4176,1704.0
2018-03-15 11:35:00,341.79,341.79,341.42,341.42,3380.0,303.391,303.391,303.0625,303.0625,3380.0
2018-03-15 11:40:00,341.4,341.53,341.01,341.27,2500.0,303.0448,303.1602,302.6986,302.9294,2500.0
2018-03-15 11:45:00,341.35,341.55,341.15,341.32,3500.0,303.0004,303.1779,302.8229,302.9738,3500.0
2018-03-15 11:50:00,341.46,342.07,341.4,341.4,2321.0,303.0981,303.6395,303.0448,303.0448,2321.0
2018-03-15 11:55:00,341.42,342.01,341.15,341.95,2670.0,303.0625,303.5863,302.8229,303.533,2670.0
2018-03-15 12:00:00,341.84,342.06,341.57,341.59,1600.0,303.4354,303.6306,303.1957,303.2134,1600.0
2018-03-15 12:05:00,341.7,341.7,341.31,341.31,1900.0,303.3111,303.3111,302.9649,302.9649,1900.0
2018-03-15 12:10:00,341.56,341.56,341.11,341.44,1481.0,303.1868,303.1868,302.7874,303.0803,1481.0
2018-03-15 12:15:00,341.44,341.91,341.08,341.91,2250.0,303.0803,303.4975,302.7607,303.4975,2250.0
2018-03-15 12:20:00,341.63,342.18,341.63,341.98,3800.0,303.249,303.7372,303.249,303.5596,3800.0
2018-03-15 12:25:00,341.88,342.25,341.68,341.68,1200.0,303.4709,303.7993,303.2933,303.2933,1200.0
2018-03-15 12:30:00,341.71,341.72,340.91,341.0,1900.0,303.32,303.3288,302.6098,302.6897,1900.0
2018-03-15 12:35:00,341.35,341.66,341.05,341.05,3900.0,303.0004,303.2756,302.7341,302.7341,3900.0
2018-03-15 12:40:00,341.37,341.85,341.19,341.46,1300.0,303.0182,303.4442,302.8584,303.0981,1300.0
2018-03-15 12:45:00,341.48,341.56,341.07,341.35,1363.0,303.1158,303.1868,302.7519,303.0004,1363.0
2018-03-15 12:50:00,341.51,341.71,341.2,341.2,1870.0,303.1424,303.32,302.8673,302.8673,1870.0
2018-03-15 12:55:00,341.22,341.72,341.2,341.43,1553.0,302.885,303.3288,302.8673,303.0714,1553.0
2018-03-15 13:00:00,341.29,341.6,341.29,341.6,804.0,302.9472,303.2223,302.9472,303.2223,804.0
2018-03-15 13:05:00,341.8,341.84,341.8,341.84,450.0,303.3999,303.4354,303.3999,303.4354,450.0
2018-03-15 13:10:00,341.6,342.0,341.6,342.0,1147.0,303.2223,303.5774,303.2223,303.5774,1147.0
2018-03-15 13:15:00,341.75,341.76,341.36,341.55,5616.0,303.3555,303.3643,303.0093,303.1779,5616.0
2018-03-15 13:20:00,341.49,341.76,341.43,341.5,2396.0,303.1247,303.3643,303.0714,303.1336,2396.0
2018-03-15 13:25:00,341.61,342.13,341.61,342.13,1200.0,303.2312,303.6928,303.2312,303.6928,1200.0
2018-03-15 13:30:00,342.17,342.4,342.17,342.19,1886.0,303.7283,303.9324,303.7283,303.746,1886.0
2018-03-15 13:35:00,342.23,342.54,342.21,342.54,900.0,303.7815,304.0567,303.7638,304.0567,900.0
2018-03-15 13:40:00,342.47,342.48,342.09,342.12,2430.0,303.9946,304.0035,303.6573,303.6839,2430.0
2018-03-15 13:45:00,342.24,342.27,341.44,341.57,8007.0,303.7904,303.8171,303.0803,303.1957,8007.0
2018-03-15 13:50:00,341.5,341.69,341.3,341.69,1136.0,303.1336,303.3022,302.956,303.3022,1136.0
2018-03-15 13:55:00,341.63,341.64,340.98,340.99,3676.0,303.249,303.2578,302.672,302.6809,3676.0
2018-03-15 14:00:00,341.01,341.13,340.58,341.13,2223.0,302.6986,302.8051,302.3169,302.8051,2223.0
2018-03-15 14:05:00,341.28,341.87,341.23,341.75,3256.0,302.9383,303.462,302.8939,303.3555,3256.0
2018-03-15 14:10:00,341.85,341.85,341.4,341.55,1861.0,303.4442,303.4442,303.0448,303.1779,1861.0
2018-03-15 14:15:00,341.56,341.8,341.56,341.65,1300.0,303.1868,303.3999,303.1868,303.2667,1300.0
2018-03-15 14:20:00,341.72,341.72,341.31,341.31,5462.0,303.3288,303.3288,302.9649,302.9649,5462.0
2018-03-15 14:25:00,341.45,341.5,340.89,341.29,2697.0,303.0892,303.1336,302.5921,302.9472,2697.0
2018-03-15 14:30:00,341.22,341.23,340.86,341.18,2613.0,302.885,302.8939,302.5655,302.8495,2613.0
2018-03-15 14:35:00,340.91,341.62,340.91,341.07,6633.0,302.6098,303.2401,302.6098,302.7519,6633.0
2018-03-15 14:40:00,341.09,341.17,340.4,340.81,7985.0,302.7696,302.8406,302.1571,302.5211,7985.0
2018-03-15 14:45:00,340.39,340.66,340.37,340.43,1550.0,302.1483,302.3879,302.1305,302.1838,1550.0
2018-03-15 14:50:00,340.57,340.58,340.42,340.5,4824.0,302.308,302.3169,302.1749,302.2459,4824.0
2018-03-15 14:55:00,340.54,340.77,340.47,340.68,12754.0,302.2814,302.4856,302.2193,302.4057,12754.0
2018-03-15 15:00:00,340.7,340.7,340.33,340.5,5285.0,302.4234,302.4234,302.095,302.2459,5285.0
2018-03-15 15:05:00,340.47,340.61,340.18,340.18,4213.0,302.2193,302.3435,301.9619,301.9619,4213.0
2018-03-15 15:10:00,340.14,340.14,339.91,340.0,1400.0,301.9264,301.9264,301.7222,301.8021,1400.0
2018-03-15 15:15:00,340.0,340.21,339.78,340.04,6601.0,301.8021,301.9885,301.6068,301.8376,6601.0
2018-03-15 15:20:00,340.19,340.7,340.19,340.66,10021.0,301.9707,302.4234,301.9707,302.3879,10021.0
2018-03-15 15:25:00,340.6,340.64,340.44,340.61,5200.0,302.3347,302.3702,302.1926,302.3435,5200.0
2018-03-15 15:30:00,340.58,340.68,340.48,340.6,7237.0,302.3169,302.4057,302.2282,302.3347,7237.0
2018-03-15 15:35:00,340.61,340.69,340.14,340.14,3944.0,302.3435,302.4146,301.9264,301.9264,3944.0
2018-03-15 15:40:00,339.97,340.17,339.69,339.69,11375.0,301.7754,301.953,301.5269,301.5269,11375.0
2018-03-15 15:45:00,339.82,340.8,339.72,340.7,17474.0,301.6423,302.5122,301.5535,302.4234,17474.0
2018-03-15 15:50:00,340.68,340.76,340.56,340.69,16965.0,302.4057,302.4767,302.2992,302.4146,16965.0
2018-03-15 15:55:00,340.7,341.39,340.64,340.75,55804.0,302.4234,303.0359,302.3702,302.4678,55804.0
2018-03-16 09:30:00,340.67,341.98,339.39,340.29,102988.0,302.3968,303.5596,301.2606,302.0595,102988.0
2018-03-16 09:35:00,340.33,341.36,340.33,341.36,2450.0,302.095,303.0093,302.095,303.0093,2450.0
2018-03-16 09:40:00,341.32,341.93,340.62,341.93,7084.0,302.9738,303.5153,302.3524,303.5153,7084.0
2018-03-16 09:45:00,341.94,341.94,341.5,341.74,3200.0,303.5241,303.5241,303.1336,303.3466,3200.0
2018-03-16 09:50:00,341.76,342.5,341.6,342.5,2447.0,303.3643,304.0212,303.2223,304.0212,2447.0
2018-03-16 09:55:00,342.4,343.2,342.34,342.94,3524.0,303.9324,304.6426,303.8792,304.4118,3524.0
2018-03-16 10:00:00,343.1,343.1,342.45,342.45,4602.0,304.5538,304.5538,303.9768,303.9768,4602.0
2018-03-16 10:05:00,342.51,342.81,342.51,342.77,3454.0,304.0301,304.2964,304.0301,304.2609,3454.0
2018-03-16 10:10:00,342.6,342.6,341.67,342.2,10597.0,304.11,304.11,303.2845,303.7549,10597.0
2018-03-16 10:15:00,342.24,342.41,341.86,341.92,3851.0,303.7904,303.9413,303.4531,303.5064,3851.0
2018-03-16 10:20:00,342.03,342.07,341.5,341.71,4250.0,303.604,303.6395,303.1336,303.32,4250.0
2018-03-16 10:25:00,341.71,341.71,340.99,341.41,3142.0,303.32,303.32,302.6809,303.0537,3142.0
2018-03-16 10:30:00,341.23,341.23,340.91,340.91,2100.0,302.8939,302.8939,302.6098,302.6098,2100.0
2018-03-16 10:35:00,341.03,341.14,340.53,340.61,1800.0,302.7164,302.814,302.2725,302.3435,1800.0
2018-03-16 10:40:00,340.4,340.82,340.4,340.62,6885.0,302.1571,302.53,302.1571,302.3524,6885.0
2018-03-16 10:45:00,340.6,340.9,340.54,340.67,3997.0,302.3347,302.601,302.2814,302.3968,3997.0
2018-03-16 10:50:00,340.68,341.17,340.68,341.17,2700.0,302.4057,302.8406,302.4057,302.8406,2700.0
2018-03-16 10:55:00,340.96,341.16,340.89,341.0,1400.0,302.6542,302.8318,302.5921,302.6897,1400.0
2018-03-16 11:00:00,340.92,341.12,340.88,341.11,2863.0,302.6187,302.7963,302.5832,302.7874,2863.0
2018-03-16 11:05:00,341.02,341.02,340.77,340.78,1115.0,302.7075,302.7075,302.4856,302.4944,1115.0
2018-03-16 11:10:00,340.71,341.31,340.66,341.02,2821.0,302.4323,302.9649,302.3879,302.7075,2821.0
2018-03-16 11:15:00,341.13,341.44,341.13,341.44,1701.0,302.8051,303.0803,302.8051,303.0803,1701.0
2018-03-16 11:20:00,341.27,341.4,341.05,341.05,2250.0,302.9294,303.0448,302.7341,302.7341,2250.0
2018-03-16 11:25:00,341.05,341.73,340.89,341.46,2679.0,302.7341,303.3377,302.5921,303.0981,2679.0
2018-03-16 11:30:00,341.5,341.5,341.17,341.41,1500.0,303.1336,303.1336,302.8406,303.0537,1500.0
2018-03-16 11:35:00,341.56,341.64,341.15,341.33,2659.0,303.1868,303.2578,302.8229,302.9827,2659.0
2018-03-16 11:40:00,341.37,341.37,340.25,340.37,5040.0,303.0182,303.0182,302.024,302.1305,5040.0
2018-03-16 11:45:00,340.21,340.29,339.97,339.97,2271.0,301.9885,302.0595,301.7754,301.7754,2271.0
2018-03-16 11:50:00,339.82,340.12,339.66,339.66,2846.0,301.6423,301.9086,301.5003,301.5003,2846.0
2018-03-16 11:55:00,339.66,339.68,339.39,339.39,1000.0,301.5003,301.518,301.2606,301.2606,1000.0
2018-03-16 12:00:00,339.38,339.61,339.29,339.32,4172.0,301.2517,301.4559,301.1718,301.1985,4172.0
2018-03-16 12:05:00,339.46,339.56,339.05,339.06,2650.0,301.3227,301.4115,300.9588,300.9677,2650.0
2018-03-16 12:10:00,339.03,339.18,338.93,339.07,1486.0,300.9411,301.0742,300.8523,300.9766,1486.0
2018-03-16 12:15:00,339.22,339.31,339.08,339.1,2013.0,301.1097,301.1896,300.9854,301.0032,2013.0
2018-03-16 12:20:00,339.1,339.18,338.96,339.08,1290.0,301.0032,301.0742,300.8789,300.9854,1290.0
2018-03-16 12:25:00,339.06,339.07,338.62,339.02,4402.0,300.9677,300.9766,300.5771,300.9322,4402.0
2018-03-16 12:30:00,338.98,339.16,338.97,339.16,1177.0,300.8967,301.0565,300.8878,301.0565,1177.0
2018-03-16 12:35:00,339.34,339.56,339.12,339.37,2849.0,301.2162,301.4115,301.0209,301.2429,2849.0
2018-03-16 12:40:00,339.17,339.46,339.1,339.22,1573.0,301.0653,301.3227,301.0032,301.1097,1573.0
2018-03-16 12:45:00,339.5,339.79,339.41,339.76,2835.0,301.3583,301.6157,301.2784,301.589,2835.0
2018-03-16 12:50:00,339.65,339.7,339.5,339.5,700.0,301.4914,301.5358,301.3583,301.3583,700.0
2018-03-16 12:55:00,339.73,339.87,339.44,339.54,1905.0,301.5624,301.6867,301.305,301.3938,1905.0
2018-03-16 13:00:00,339.44,339.68,339.31,339.6,2300.0,301.305,301.518,301.1896,301.447,2300.0
2018-03-16 13:05:00,339.68,339.71,339.21,339.49,11706.0,301.518,301.5447,301.1008,301.3494,11706.0
2018-03-16 13:10:00,339.64,339.64,339.38,339.6,742.0,301.4825,301.4825,301.2517,301.447,742.0
2018-03-16 13:15:00,339.76,339.84,339.54,339.69,2900.0,301.589,301.6601,301.3938,301.5269,2900.0
2018-03-16 13:20:00,339.64,339.99,339.51,339.72,6003.0,301.4825,301.7932,301.3671,301.5535,6003.0
2018-03-16 13:25:00,339.53,339.53,339.16,339.4,4021.0,301.3849,301.3849,301.0565,301.2695,4021.0
2018-03-16 13:30:00,339.24,339.59,339.2,339.51,6057.0,301.1275,301.4381,301.092,301.3671,6057.0
2018-03-16 13:35:00,339.32,339.39,339.29,339.37,600.0,301.1985,301.2606,301.1718,301.2429,600.0
2018-03-16 13:40:00,339.29,339.29,338.66,338.74,3211.0,301.1718,301.1718,300.6126,300.6836,3211.0
2018-03-16 13:45:00,338.72,338.75,338.25,338.25,3326.0,300.6659,300.6925,300.2487,300.2487,3326.0
2018-03-16 13:50:00,338.3,338.55,338.2,338.41,2425.0,300.2931,300.515,300.2043,300.3907,2425.0
2018-03-16 13:55:00,338.49,338.66,338.44,338.66,1867.0,300.4617,300.6126,300.4173,300.6126,1867.0
2018-03-16 14:00:00,338.51,339.0,338.51,338.96,2300.0,300.4795,300.9144,300.4795,300.8789,2300.0
2018-03-16 14:05:00,338.96,339.18,338.85,339.18,4001.0,300.8789,301.0742,300.7813,301.0742,4001.0
2018-03-16 14:10:00,339.16,339.17,338.59,338.67,2920.0,301.0565,301.0653,300.5505,300.6215,2920.0
2018-03-16 14:15:00,338.69,339.11,338.69,339.11,2400.0,300.6393,301.0121,300.6393,301.0121,2400.0
2018-03-16 14:20:00,338.96,339.48,338.95,339.48,3600.0,300.8789,301.3405,300.87,301.3405,3600.0
2018-03-16 14:25:00,339.44,339.49,339.17,339.34,4413.0,301.305,301.3494,301.0653,301.2162,4413.0
2018-03-16 14:30:00,339.3,339.58,339.18,339.58,3109.0,301.1807,301.4293,301.0742,301.4293,3109.0
2018-03-16 14:35:00,339.56,339.9,339.39,339.52,3215.0,301.4115,301.7133,301.2606,301.376,3215.0
2018-03-16 14:40:00,339.48,339.84,339.48,339.53,2886.0,301.3405,301.6601,301.3405,301.3849,2886.0
2018-03-16 14:45:00,339.69,339.69,339.36,339.54,3601.0,301.5269,301.5269,301.234,301.3938,3601.0
2018-03-16 14:50:00,339.54,339.72,339.38,339.58,4667.0,301.3938,301.5535,301.2517,301.4293,4667.0
2018-03-16 14:55:00,339.58,339.98,339.58,339.71,5159.0,301.4293,301.7843,301.4293,301.5447,5159.0
2018-03-16 15:00:00,339.79,339.79,339.04,339.04,2479.0,301.6157,301.6157,300.9499,300.9499,2479.0
2018-03-16 15:05:00,339.21,339.41,339.05,339.17,5071.0,301.1008,301.2784,300.9588,301.0653,5071.0
2018-03-16 15:10:00,339.17,339.34,339.07,339.13,5060.0,301.0653,301.2162,300.9766,301.0298,5060.0
2018-03-16 15:15:00,339.2,339.36,339.03,339.19,4591.0,301.092,301.234,300.9411,301.0831,4591.0
2018-03-16 15:20:00,339.28,339.42,339.11,339.11,4064.0,301.163,301.2872,301.0121,301.0121,4064.0
2018-03-16 15:25:00,339.24,339.7,339.17,339.54,9171.0,301.1275,301.5358,301.0653,301.3938,9171.0
2018-03-16 15:30:00,339.61,339.91,339.6,339.84,9084.0,301.4559,301.7222,301.447,301.6601,9084.0
2018-03-16 15:35:00,339.91,339.93,339.5,339.67,10516.0,301.7222,301.7399,301.3583,301.5092,10516.0
2018-03-16 15:40:00,339.74,339.98,339.65,339.81,6656.0,301.5713,301.7843,301.4914,301.6334,6656.0
2018-03-16 15:45:00,339.72,340.08,339.58,340.08,14379.0,301.5535,301.8731,301.4293,301.8731,14379.0
2018-03-16 15:50:00,340.1,340.18,339.93,340.0,17078.0,301.8908,301.9619,301.7399,301.8021,17078.0
2018-03-16 15:55:00,340.06,340.17,338.58,338.7,107755.0,301.8553,301.953,300.5416,300.6481,107755.0
2018-03-19 09:30:00,338.18,338.38,337.26,338.06,10740.0,300.1866,300.3641,299.3699,300.08,10740.0
2018-03-19 09:35:00,337.89,339.36,337.86,339.36,7309.0,299.9291,301.234,299.9025,301.234,7309.0
2018-03-19 09:40:00,339.04,339.04,337.5,337.52,7790.0,300.9499,300.9499,299.5829,299.6007,7790.0
2018-03-19 09:45:00,336.9,337.54,336.9,337.21,3562.0,299.0504,299.6185,299.0504,299.3255,3562.0
2018-03-19 09:50:00,337.6,337.74,337.38,337.63,3412.0,299.6717,299.796,299.4764,299.6983,3412.0
2018-03-19 09:55:00,337.79,338.17,337.28,338.17,4492.0,299.8404,300.1777,299.3877,300.1777,4492.0
2018-03-19 10:00:00,338.13,338.61,337.78,338.61,2333.0,300.1422,300.5682,299.8315,300.5682,2333.0
2018-03-19 10:05:00,338.4,339.32,338.4,339.32,1240.0,300.3818,301.1985,300.3818,301.1985,1240.0
2018-03-19 10:10:00,339.46,339.62,339.15,339.4,8550.0,301.3227,301.4648,301.0476,301.2695,8550.0
2018-03-19 10:15:00,339.52,339.83,339.44,339.44,4069.0,301.376,301.6512,301.305,301.305,4069.0
2018-03-19 10:20:00,339.43,339.69,338.94,339.32,4783.0,301.2961,301.5269,300.8612,301.1985,4783.0
2018-03-19 10:25:00,339.38,339.53,338.84,339.39,5990.0,301.2517,301.3849,300.7724,301.2606,5990.0
2018-03-19 10:30:00,339.55,339.86,339.46,339.53,4800.0,301.4026,301.6778,301.3227,301.3849,4800.0
2018-03-19 10:35:00,339.56,340.14,339.56,339.9,8556.0,301.4115,301.9264,301.4115,301.7133,8556.0
2018-03-19 10:40:00,339.92,340.04,339.8,339.9,6034.0,301.7311,301.8376,301.6245,301.7133,6034.0
2018-03-19 10:45:00,339.94,340.44,339.92,340.32,6099.0,301.7488,302.1926,301.7311,302.0861,6099.0
2018-03-19 10:50:00,340.27,340.49,340.0,340.25,4700.0,302.0417,302.237,301.8021,302.024,4700.0
2018-03-19 10:55:00,340.17,340.41,339.93,340.31,8867.0,301.953,302.166,301.7399,302.0773,8867.0
2018-03-19 11:00:00,340.34,340.34,340.0,340.16,8748.0,302.1039,302.1039,301.8021,301.9441,8748.0
2018-03-19 11:05:00,340.38,340.58,340.25,340.58,2650.0,302.1394,302.3169,302.024,302.3169,2650.0
2018-03-19 11:10:00,340.68,340.69,340.47,340.61,2213.0,302.4057,302.4146,302.2193,302.3435,2213.0
2018-03-19 11:15:00,340.62,340.62,340.21,340.53,7026.0,302.3524,302.3524,301.9885,302.2725,7026.0
2018-03-19 11:20:00,340.35,341.63,340.31,341.44,5027.0,302.1128,303.249,302.0773,303.0803,5027.0
2018-03-19 11:25:00,341.47,341.89,341.44,341.87,7164.0,303.1069,303.4797,303.0803,303.462,7164.0
2018-03-19 11:30:00,341.97,342.22,341.8,342.16,5010.0,303.5508,303.7727,303.3999,303.7194,5010.0
2018-03-19 11:35:00,342.14,342.65,341.81,342.63,7294.0,303.7017,304.1544,303.4087,304.1366,7294.0
2018-03-19 11:40:00,342.58,343.13,342.51,342.76,8976.0,304.0922,304.5804,304.0301,304.252,8976.0
2018-03-19 11:45:00,343.04,343.6,342.9,343.47,4050.0,304.5005,304.9976,304.3763,304.8822,4050.0
2018-03-19 11:50:00,343.6,343.86,343.1,343.23,11704.0,304.9976,305.2284,304.5538,304.6692,11704.0
2018-03-19 11:55:00,343.25,343.85,343.25,343.85,14872.0,304.687,305.2195,304.687,305.2195,14872.0
2018-03-19 12:00:00,343.91,344.39,343.9,343.98,9218.0,305.2728,305.6989,305.2639,305.3349,9218.0
2018-03-19 12:05:00,344.0,344.49,344.0,344.38,7407.0,305.3527,305.7876,305.3527,305.69,7407.0
2018-03-19 12:10:00,344.3,344.51,344.1,344.15,7900.0,305.619,305.8054,305.4415,305.4858,7900.0
2018-03-19 12:15:00,343.96,343.96,343.18,343.64,13450.0,305.3172,305.3172,304.6248,305.0331,13450.0
2018-03-19 12:20:00,343.63,344.1,343.43,344.1,5792.0,305.0243,305.4415,304.8467,305.4415,5792.0
2018-03-19 12:25:00,344.04,344.29,343.92,344.13,5156.0,305.3882,305.6101,305.2817,305.4681,5156.0
2018-03-19 12:30:00,344.26,344.54,344.01,344.01,21494.0,305.5835,305.832,305.3616,305.3616,21494.0
2018-03-19 12:35:00,344.03,344.38,343.98,344.02,5640.0,305.3793,305.69,305.3349,305.3704,5640.0
2018-03-19 12:40:00,343.96,344.5,343.56,344.13,9643.0,305.3172,305.7965,304.9621,305.4681,9643.0
2018-03-19 12:45:00,344.25,344.25,343.46,343.95,13298.0,305.5746,305.5746,304.8734,305.3083,13298.0
2018-03-19 12:50:00,344.0,344.12,343.51,344.05,14827.0,305.3527,305.4592,304.9177,305.3971,14827.0
2018-03-19 12:55:00,344.03,344.19,343.81,343.95,4668.0,305.3793,305.5213,305.184,305.3083,4668.0
2018-03-19 13:00:00,343.98,343.98,343.43,343.43,10431.0,305.3349,305.3349,304.8467,304.8467,10431.0
2018-03-19 13:05:00,343.43,343.61,342.0,342.43,38552.0,304.8467,305.0065,303.5774,303.9591,38552.0
2018-03-19 13:10:00,342.44,342.77,342.08,342.67,9793.0,303.968,304.2609,303.6484,304.1721,9793.0
2018-03-19 13:15:00,342.59,342.74,342.15,342.15,12320.0,304.1011,304.2342,303.7105,303.7105,12320.0
2018-03-19 13:20:00,342.15,342.35,342.04,342.35,2609.0,303.7105,303.8881,303.6129,303.8881,2609.0
2018-03-19 13:25:00,342.2,342.23,341.42,341.78,6345.0,303.7549,303.7815,303.0625,303.3821,6345.0
2018-03-19 13:30:00,341.79,341.79,341.34,341.5,2770.0,303.391,303.391,302.9915,303.1336,2770.0
2018-03-19 13:35:00,341.23,341.37,340.99,341.17,5218.0,302.8939,303.0182,302.6809,302.8406,5218.0
2018-03-19 13:40:00,341.35,341.56,341.14,341.56,3715.0,303.0004,303.1868,302.814,303.1868,3715.0
2018-03-19 13:45:00,341.65,342.35,341.64,342.35,1853.0,303.2667,303.8881,303.2578,303.8881,1853.0
2018-03-19 13:50:00,342.43,342.72,342.16,342.38,10637.0,303.9591,304.2165,303.7194,303.9147,10637.0
2018-03-19 13:55:00,342.24,342.53,342.15,342.5,4455.0,303.7904,304.0478,303.7105,304.0212,4455.0
2018-03-19 14:00:00,342.5,342.79,342.35,342.47,15501.0,304.0212,304.2786,303.8881,303.9946,15501.0
2018-03-19 14:05:00,342.34,342.53,342.15,342.36,6833.0,303.8792,304.0478,303.7105,303.8969,6833.0
2018-03-19 14:10:00,342.24,342.53,342.04,342.53,13251.0,303.7904,304.0478,303.6129,304.0478,13251.0
2018-03-19 14:15:00,342.48,342.93,342.34,342.34,4540.0,304.0035,304.4029,303.8792,303.8792,4540.0
2018-03-19 14:20:00,342.3,342.53,342.05,342.11,6453.0,303.8437,304.0478,303.6218,303.675,6453.0
2018-03-19 14:25:00,342.15,342.92,342.13,342.92,5717.0,303.7105,304.394,303.6928,304.394,5717.0
2018-03-19 14:30:00,342.78,343.04,342.56,342.79,8974.0,304.2698,304.5005,304.0745,304.2786,8974.0
2018-03-19 14:35:00,342.84,342.95,342.01,342.29,13188.0,304.323,304.4207,303.5863,303.8348,13188.0
2018-03-19 14:40:00,342.23,342.66,341.9,342.66,11951.0,303.7815,304.1632,303.4886,304.1632,11951.0
2018-03-19 14:45:00,342.73,342.84,342.47,342.62,3688.0,304.2254,304.323,303.9946,304.1277,3688.0
2018-03-19 14:50:00,342.46,343.2,342.42,343.0,4000.0,303.9857,304.6426,303.9502,304.465,4000.0
2018-03-19 14:55:00,343.1,343.5,343.09,343.09,5181.0,304.5538,304.9089,304.5449,304.5449,5181.0
2018-03-19 15:00:00,343.16,343.24,342.74,343.1,7672.0,304.6071,304.6781,304.2342,304.5538,7672.0
2018-03-19 15:05:00,342.98,343.33,342.57,342.94,7949.0,304.4473,304.758,304.0833,304.4118,7949.0
2018-03-19 15:10:00,342.97,343.06,342.52,343.06,5074.0,304.4384,304.5183,304.039,304.5183,5074.0
2018-03-19 15:15:00,343.13,344.0,343.13,344.0,19484.0,304.5804,305.3527,304.5804,305.3527,19484.0
2018-03-19 15:20:00,344.28,344.38,343.94,344.09,16525.0,305.6012,305.69,305.2994,305.4326,16525.0
2018-03-19 15:25:00,344.04,344.35,343.99,344.19,10901.0,305.3882,305.6634,305.3438,305.5213,10901.0
2018-03-19 15:30:00,344.25,344.33,343.83,344.33,11735.0,305.5746,305.6456,305.2018,305.6456,11735.0
2018-03-19 15:35:00,344.19,344.68,344.02,344.65,17761.0,305.5213,305.9563,305.3704,305.9297,17761.0
2018-03-19 15:40:00,344.59,344.59,344.15,344.25,13191.0,305.8764,305.8764,305.4858,305.5746,13191.0
2018-03-19 15:45:00,344.16,344.67,344.06,344.08,17254.0,305.4947,305.9474,305.406,305.4237,17254.0
2018-03-19 15:50:00,344.05,344.27,343.82,344.08,14649.0,305.3971,305.5924,305.1929,305.4237,14649.0
2018-03-19 15:55:00,344.39,345.54,344.33,344.93,49486.0,305.6989,306.7197,305.6456,306.1782,49486.0
2018-03-20 09:30:00,345.3,346.67,344.63,346.5,24151.0,306.5066,307.7227,305.9119,307.5718,24151.0
2018-03-20 09:35:00,346.52,346.95,345.84,346.84,6000.0,307.5896,307.9713,306.986,307.8736,6000.0
2018-03-20 09:40:00,347.0,347.31,346.3,346.79,7871.0,308.0157,308.2908,307.3943,307.8292,7871.0
2018-03-20 09:45:00,346.84,347.9,346.84,347.37,7715.0,307.8736,308.8145,307.8736,308.3441,7715.0
2018-03-20 09:50:00,347.42,347.5,346.7,347.33,12399.0,308.3885,308.4595,307.7494,308.3086,12399.0
2018-03-20 09:55:00,347.17,347.2,346.85,346.87,11173.0,308.1666,308.1932,307.8825,307.9003,11173.0
2018-03-20 10:00:00,346.88,347.88,346.88,347.82,11618.0,307.9091,308.7968,307.9091,308.7435,11618.0
2018-03-20 10:05:00,347.82,347.82,347.16,347.48,8686.0,308.7435,308.7435,308.1577,308.4417,8686.0
2018-03-20 10:10:00,347.6,348.24,347.56,348.19,38203.0,308.5482,309.1163,308.5127,309.072,38203.0
2018-03-20 10:15:00,348.18,349.08,347.99,349.08,7221.0,309.0631,309.862,308.8944,309.862,7221.0
2018-03-20 10:20:00,349.11,349.75,348.93,349.05,16954.0,309.8886,310.4567,309.7288,309.8353,16954.0
2018-03-20 10:25:00,349.07,349.75,348.75,349.75,10920.0,309.8531,310.4567,309.569,310.4567,10920.0
2018-03-20 10:30:00,349.72,349.73,349.17,349.18,5647.0,310.4301,310.4389,309.9419,309.9507,5647.0
2018-03-20 10:35:00,349.04,349.28,348.57,349.14,5098.0,309.8265,310.0395,309.4093,309.9152,5098.0
2018-03-20 10:40:00,349.23,349.35,348.94,348.94,1995.0,309.9951,310.1016,309.7377,309.7377,1995.0
2018-03-20 10:45:00,349.14,349.39,348.97,348.97,3723.0,309.9152,310.1371,309.7643,309.7643,3723.0
2018-03-20 10:50:00,348.9,349.59,348.82,349.39,5376.0,309.7022,310.3147,309.6312,310.1371,5376.0
2018-03-20 10:55:00,349.09,349.36,349.07,349.36,2600.0,309.8708,310.1105,309.8531,310.1105,2600.0
2018-03-20 11:00:00,349.47,349.47,348.57,348.77,1564.0,310.2082,310.2082,309.4093,309.5868,1564.0
2018-03-20 11:05:00,348.86,349.21,348.86,349.13,1203.0,309.6667,309.9774,309.6667,309.9064,1203.0
2018-03-20 11:10:00,349.14,349.17,348.69,348.69,5123.0,309.9152,309.9419,309.5158,309.5158,5123.0
2018-03-20 11:15:00,348.74,349.1,348.29,348.3,6510.0,309.5602,309.8797,309.1607,309.1696,6510.0
2018-03-20 11:20:00,348.29,348.46,348.08,348.19,2857.0,309.1607,309.3116,308.9743,309.072,2857.0
2018-03-20 11:25:00,348.25,348.44,348.25,348.44,2498.0,309.1252,309.2939,309.1252,309.2939,2498.0
2018-03-20 11:30:00,348.55,348.93,348.52,348.73,2488.0,309.3915,309.7288,309.3649,309.5513,2488.0
2018-03-20 11:35:00,348.37,348.41,348.12,348.25,6114.0,309.2317,309.2672,309.0098,309.1252,6114.0
2018-03-20 11:40:00,348.21,348.38,347.76,347.76,6023.0,309.0897,309.2406,308.6903,308.6903,6023.0
2018-03-20 11:45:00,347.88,347.88,347.56,347.69,600.0,308.7968,308.7968,308.5127,308.6281,600.0
2018-03-20 11:50:00,347.66,347.81,347.38,347.38,2161.0,308.6015,308.7347,308.353,308.353,2161.0
2018-03-20 11:55:00,347.21,348.13,347.21,348.13,2250.0,308.2021,309.0187,308.2021,309.0187,2250.0
2018-03-20 12:00:00,347.94,347.98,347.5,347.97,2419.0,308.85,308.8856,308.4595,308.8767,2419.0
2018-03-20 12:05:00,347.93,348.02,347.79,347.79,2693.0,308.8412,308.9211,308.7169,308.7169,2693.0
2018-03-20 12:10:00,347.77,348.37,347.63,348.37,1537.0,308.6991,309.2317,308.5749,309.2317,1537.0
2018-03-20 12:15:00,348.24,348.37,348.15,348.35,1234.0,309.1163,309.2317,309.0365,309.214,1234.0
2018-03-20 12:20:00,348.34,348.5,348.24,348.5,1703.0,309.2051,309.3471,309.1163,309.3471,1703.0
2018-03-20 12:25:00,348.74,348.74,348.4,348.44,2506.0,309.5602,309.5602,309.2584,309.2939,2506.0
2018-03-20 12:30:00,348.62,348.75,348.52,348.52,1218.0,309.4536,309.569,309.3649,309.3649,1218.0
2018-03-20 12:35:00,348.62,348.85,348.52,348.67,2662.0,309.4536,309.6578,309.3649,309.498,2662.0
2018-03-20 12:40:00,348.62,348.73,348.15,348.15,2399.0,309.4536,309.5513,309.0365,309.0365,2399.0
2018-03-20 12:45:00,348.2,348.36,347.85,347.85,2831.0,309.0808,309.2229,308.7702,308.7702,2831.0
2018-03-20 12:50:00,347.9,347.99,347.57,347.88,1782.0,308.8145,308.8944,308.5216,308.7968,1782.0
2018-03-20 12:55:00,347.7,347.9,347.53,347.58,2215.0,308.637,308.8145,308.4861,308.5305,2215.0
2018-03-20 13:00:00,347.9,348.19,347.84,347.91,4199.0,308.8145,309.072,308.7613,308.8234,4199.0
2018-03-20 13:05:00,347.65,347.65,347.25,347.46,2027.0,308.5926,308.5926,308.2376,308.424,2027.0
2018-03-20 13:10:00,347.55,348.01,347.54,347.88,1160.0,308.5039,308.9122,308.495,308.7968,1160.0
2018-03-20 13:15:00,347.7,347.83,347.54,347.8,4264.0,308.637,308.7524,308.495,308.7258,4264.0
2018-03-20 13:20:00,347.46,347.78,347.28,347.77,3419.0,308.424,308.708,308.2642,308.6991,3419.0
2018-03-20 13:25:00,347.48,347.69,347.41,347.69,1900.0,308.4417,308.6281,308.3796,308.6281,1900.0
2018-03-20 13:30:00,347.71,347.83,347.54,347.59,1400.0,308.6459,308.7524,308.495,308.5394,1400.0
2018-03-20 13:35:00,347.45,347.54,347.38,347.39,1890.0,308.4151,308.495,308.353,308.3618,1890.0
2018-03-20 13:40:00,347.5,347.55,347.25,347.3,3642.0,308.4595,308.5039,308.2376,308.2819,3642.0
2018-03-20 13:45:00,347.21,347.42,347.21,347.37,1424.0,308.2021,308.3885,308.2021,308.3441,1424.0
2018-03-20 13:50:00,347.32,347.32,347.06,347.1,800.0,308.2997,308.2997,308.0689,308.1044,800.0
2018-03-20 13:55:00,347.09,347.1,346.77,346.77,1765.0,308.0955,308.1044,307.8115,307.8115,1765.0
2018-03-20 14:00:00,346.69,346.86,346.37,346.86,2329.0,307.7405,307.8914,307.4564,307.8914,2329.0
2018-03-20 14:05:00,347.37,347.37,346.91,347.06,2000.0,308.3441,308.3441,307.9358,308.0689,2000.0
2018-03-20 14:10:00,347.1,347.15,347.07,347.14,1851.0,308.1044,308.1488,308.0778,308.1399,1851.0
2018-03-20 14:15:00,347.12,347.15,346.83,347.1,4406.0,308.1222,308.1488,307.8648,308.1044,4406.0
2018-03-20 14:20:00,347.04,347.14,346.8,346.8,3009.0,308.0512,308.1399,307.8381,307.8381,3009.0
2018-03-20 14:25:00,346.8,347.1,346.72,347.03,1295.0,307.8381,308.1044,307.7671,308.0423,1295.0
2018-03-20 14:30:00,347.28,347.75,347.28,347.34,3700.0,308.2642,308.6814,308.2642,308.3175,3700.0
2018-03-20 14:35:00,347.23,347.27,347.1,347.25,1399.0,308.2198,308.2553,308.1044,308.2376,1399.0
2018-03-20 14:40:00,347.24,347.74,347.11,347.71,1828.0,308.2287,308.6725,308.1133,308.6459,1828.0
2018-03-20 14:45:00,347.66,347.68,347.52,347.56,1919.0,308.6015,308.6193,308.4772,308.5127,1919.0
2018-03-20 14:50:00,347.81,347.99,347.68,347.9,2657.0,308.7347,308.8944,308.6193,308.8145,2657.0
2018-03-20 14:55:00,347.9,347.91,347.35,347.69,3329.0,308.8145,308.8234,308.3263,308.6281,3329.0
2018-03-20 15:00:00,347.77,348.15,347.72,348.0,4639.0,308.6991,309.0365,308.6548,308.9033,4639.0
2018-03-20 15:05:00,347.99,348.16,347.8,348.09,3300.0,308.8944,309.0453,308.7258,308.9832,3300.0
2018-03-20 15:10:00,348.09,348.32,347.94,348.32,3599.0,308.9832,309.1874,308.85,309.1874,3599.0
2018-03-20 15:15:00,348.41,348.41,347.76,347.76,6787.0,309.2672,309.2672,308.6903,308.6903,6787.0
2018-03-20 15:20:00,347.7,348.02,347.7,347.84,5863.0,308.637,308.9211,308.637,308.7613,5863.0
2018-03-20 15:25:00,347.72,347.96,347.55,347.82,5894.0,308.6548,308.8678,308.5039,308.7435,5894.0
2018-03-20 15:30:00,347.8,348.06,347.67,348.06,4852.0,308.7258,308.9566,308.6104,308.9566,4852.0
2018-03-20 15:35:00,348.12,348.33,347.31,347.69,9998.0,309.0098,309.1962,308.2908,308.6281,9998.0
2018-03-20 15:40:00,347.73,347.75,347.55,347.69,7870.0,308.6636,308.6814,308.5039,308.6281,7870.0
2018-03-20 15:45:00,347.79,348.26,347.77,348.14,12344.0,308.7169,309.1341,308.6991,309.0276,12344.0
2018-03-20 15:50:00,348.13,348.16,347.93,347.93,12996.0,309.0187,309.0453,308.8412,308.8412,12996.0
2018-03-20 15:55:00,347.88,347.89,347.41,347.62,34756.0,308.7968,308.8057,308.3796,308.566,34756.0
2018-03-21 09:30:00,347.93,348.05,346.52,347.27,11168.0,308.8412,308.9477,307.5896,308.2553,11168.0
2018-03-21 09:35:00,347.47,347.56,346.74,346.99,8075.0,308.4328,308.5127,307.7849,308.0068,8075.0
2018-03-21 09:40:00,346.53,347.19,346.53,347.19,2032.0,307.5985,308.1843,307.5985,308.1843,2032.0
2018-03-21 09:45:00,347.02,348.04,346.77,346.84,6097.0,308.0334,308.9388,307.8115,307.8736,6097.0
2018-03-21 09:50:00,346.94,347.09,346.51,346.6,3700.0,307.9624,308.0955,307.5807,307.6606,3700.0
2018-03-21 09:55:00,346.48,346.48,345.9,346.3,1450.0,307.5541,307.5541,307.0392,307.3943,1450.0
2018-03-21 10:00:00,346.33,347.18,346.33,347.18,5741.0,307.4209,308.1754,307.4209,308.1754,5741.0
2018-03-21 10:05:00,347.0,347.1,346.71,347.08,2841.0,308.0157,308.1044,307.7582,308.0867,2841.0
2018-03-21 10:10:00,347.15,347.15,346.7,346.92,7418.0,308.1488,308.1488,307.7494,307.9446,7418.0
2018-03-21 10:15:00,346.91,346.99,346.66,346.66,4311.0,307.9358,308.0068,307.7138,307.7138,4311.0
2018-03-21 10:20:00,346.78,347.4,346.68,347.11,19424.0,307.8204,308.3707,307.7316,308.1133,19424.0
2018-03-21 10:25:00,347.04,348.01,347.04,348.01,4619.0,308.0512,308.9122,308.0512,308.9122,4619.0
2018-03-21 10:30:00,347.75,347.8,347.61,347.66,2231.0,308.6814,308.7258,308.5571,308.6015,2231.0
2018-03-21 10:35:00,347.62,347.84,347.48,347.81,3005.0,308.566,308.7613,308.4417,308.7347,3005.0
2018-03-21 10:40:00,347.7,348.2,347.67,348.18,2774.0,308.637,309.0808,308.6104,309.0631,2774.0
2018-03-21 10:45:00,348.2,348.28,347.96,348.04,3816.0,309.0808,309.1518,308.8678,308.9388,3816.0
2018-03-21 10:50:00,348.06,348.27,347.97,348.18,2204.0,308.9566,309.143,308.8767,309.0631,2204.0
2018-03-21 10:55:00,348.09,348.23,347.38,347.38,3862.0,308.9832,309.1075,308.353,308.353,3862.0
2018-03-21 11:00:00,347.44,347.66,347.01,347.44,3600.0,308.4062,308.6015,308.0245,308.4062,3600.0
2018-03-21 11:05:00,347.37,347.74,347.24,347.74,2250.0,308.3441,308.6725,308.2287,308.6725,2250.0
2018-03-21 11:10:00,347.64,347.67,347.33,347.37,3926.0,308.5837,308.6104,308.3086,308.3441,3926.0
2018-03-21 11:15:00,347.42,347.88,347.42,347.7,1850.0,308.3885,308.7968,308.3885,308.637,1850.0
2018-03-21 11:20:00,347.7,347.7,347.7,347.7,0.0,308.637,308.637,308.637,308.637,0.0
2018-03-21 11:25:00,347.66,347.74,347.5,347.67,2545.0,308.6015,308.6725,308.4595,308.6104,2545.0
2018-03-21 11:30:00,347.68,347.9,347.48,347.76,5000.0,308.6193,308.8145,308.4417,308.6903,5000.0
2018-03-21 11:35:00,347.74,348.21,347.74,348.21,2700.0,308.6725,309.0897,308.6725,309.0897,2700.0
2018-03-21 11:40:00,348.21,348.79,348.19,348.79,3622.0,309.0897,309.6046,309.072,309.6046,3622.0
2018-03-21 11:45:00,348.81,348.93,348.59,348.63,2200.0,309.6223,309.7288,309.427,309.4625,2200.0
2018-03-21 11:50:00,348.65,349.01,348.64,349.01,2528.0,309.4803,309.7998,309.4714,309.7998,2528.0
2018-03-21 11:55:00,349.1,349.25,349.02,349.05,9817.0,309.8797,310.0129,309.8087,309.8353,9817.0
2018-03-21 12:00:00,349.05,349.29,348.93,349.29,4834.0,309.8353,310.0484,309.7288,310.0484,4834.0
2018-03-21 12:05:00,349.17,349.36,348.85,349.27,3300.0,309.9419,310.1105,309.6578,310.0306,3300.0
2018-03-21 12:10:00,349.29,349.32,349.14,349.24,1003.0,310.0484,310.075,309.9152,310.004,1003.0
2018-03-21 12:15:00,349.27,349.57,349.14,349.44,7185.0,310.0306,310.2969,309.9152,310.1815,7185.0
2018-03-21 12:20:00,349.49,349.76,349.36,349.43,5911.0,310.2259,310.4656,310.1105,310.1726,5911.0
2018-03-21 12:25:00,349.72,349.85,349.59,349.71,1800.0,310.4301,310.5455,310.3147,310.4212,1800.0
2018-03-21 12:30:00,349.74,349.84,349.67,349.67,2300.0,310.4478,310.5366,310.3857,310.3857,2300.0
2018-03-21 12:35:00,349.6,349.94,349.59,349.81,3429.0,310.3236,310.6254,310.3147,310.51,3429.0
2018-03-21 12:40:00,349.81,349.82,349.33,349.33,2200.0,310.51,310.5188,310.0839,310.0839,2200.0
2018-03-21 12:45:00,349.3,349.41,349.11,349.37,1300.0,310.0573,310.1549,309.8886,310.1194,1300.0
2018-03-21 12:50:00,349.34,349.53,349.26,349.33,1722.0,310.0928,310.2614,310.0217,310.0839,1722.0
2018-03-21 12:55:00,349.43,349.65,349.42,349.62,3673.0,310.1726,310.3679,310.1638,310.3413,3673.0
2018-03-21 13:00:00,349.65,349.72,349.47,349.47,1500.0,310.3679,310.4301,310.2082,310.2082,1500.0
2018-03-21 13:05:00,349.5,349.5,349.1,349.22,2482.0,310.2348,310.2348,309.8797,309.9862,2482.0
2018-03-21 13:10:00,349.2,349.2,348.8,348.94,2582.0,309.9685,309.9685,309.6134,309.7377,2582.0
2018-03-21 13:15:00,348.93,348.97,348.73,348.77,2302.0,309.7288,309.7643,309.5513,309.5868,2302.0
2018-03-21 13:20:00,348.91,348.96,348.72,348.79,2901.0,309.7111,309.7555,309.5424,309.6046,2901.0
2018-03-21 13:25:00,348.89,349.16,348.89,349.01,1349.0,309.6933,309.933,309.6933,309.7998,1349.0
2018-03-21 13:30:00,348.86,349.24,348.78,349.17,2236.0,309.6667,310.004,309.5957,309.9419,2236.0
2018-03-21 13:35:00,349.15,349.39,348.81,348.81,1700.0,309.9241,310.1371,309.6223,309.6223,1700.0
2018-03-21 13:40:00,348.93,349.01,348.93,349.0,500.0,309.7288,309.7998,309.7288,309.791,500.0
2018-03-21 13:45:00,349.15,349.41,349.15,349.41,800.0,309.9241,310.1549,309.9241,310.1549,800.0
2018-03-21 13:50:00,349.4,349.73,349.37,349.69,3542.0,310.146,310.4389,310.1194,310.4034,3542.0
2018-03-21 13:55:00,349.78,349.78,349.44,349.44,3491.0,310.4833,310.4833,310.1815,310.1815,3491.0
2018-03-21 14:00:00,349.44,350.61,348.95,349.42,12108.0,310.1815,311.2201,309.7466,310.1638,12108.0
2018-03-21 14:05:00,349.25,350.31,349.1,350.16,5544.0,310.0129,310.9538,309.8797,310.8206,5544.0
2018-03-21 14:10:00,349.96,350.4,349.67,350.17,6518.0,310.6431,311.0337,310.3857,310.8295,6518.0
2018-03-21 14:15:00,350.21,350.62,350.0,350.0,3001.0,310.865,311.229,310.6786,310.6786,3001.0
2018-03-21 14:20:00,350.16,350.25,349.66,349.96,2737.0,310.8206,310.9005,310.3768,310.6431,2737.0
2018-03-21 14:25:00,349.61,349.68,348.92,349.33,11560.0,310.3324,310.3946,309.7199,310.0839,11560.0
2018-03-21 14:30:00,349.25,349.42,348.77,349.42,4216.0,310.0129,310.1638,309.5868,310.1638,4216.0
2018-03-21 14:35:00,349.04,349.29,348.83,348.83,3327.0,309.8265,310.0484,309.6401,309.6401,3327.0
2018-03-21 14:40:00,348.83,349.11,348.49,348.94,5200.0,309.6401,309.8886,309.3383,309.7377,5200.0
2018-03-21 14:45:00,349.06,349.1,348.18,348.18,6200.0,309.8442,309.8797,309.0631,309.0631,6200.0
2018-03-21 14:50:00,348.18,348.18,347.0,347.25,11149.0,309.0631,309.0631,308.0157,308.2376,11149.0
2018-03-21 14:55:00,347.37,347.84,347.25,347.25,12250.0,308.3441,308.7613,308.2376,308.2376,12250.0
2018-03-21 15:00:00,347.31,348.09,347.13,347.82,5567.0,308.2908,308.9832,308.131,308.7435,5567.0
2018-03-21 15:05:00,348.01,348.43,347.33,348.43,6204.0,308.9122,309.285,308.3086,309.285,6204.0
2018-03-21 15:10:00,348.21,349.55,348.02,349.55,6140.0,309.0897,310.2792,308.9211,310.2792,6140.0
2018-03-21 15:15:00,349.17,349.41,348.83,349.22,5151.0,309.9419,310.1549,309.6401,309.9862,5151.0
2018-03-21 15:20:00,349.12,349.59,349.0,349.09,4646.0,309.8975,310.3147,309.791,309.8708,4646.0
2018-03-21 15:25:00,349.02,349.22,348.32,349.05,14959.0,309.8087,309.9862,309.1874,309.8353,14959.0
2018-03-21 15:30:00,349.08,349.08,348.71,349.03,4400.0,309.862,309.862,309.5335,309.8176,4400.0
2018-03-21 15:35:00,349.03,349.19,348.87,349.05,3676.0,309.8176,309.9596,309.6756,309.8353,3676.0
2018-03-21 15:40:00,348.77,348.98,348.24,348.53,5610.0,309.5868,309.7732,309.1163,309.3738,5610.0
2018-03-21 15:45:00,348.48,349.09,348.48,348.82,8058.0,309.3294,309.8708,309.3294,309.6312,8058.0
2018-03-21 15:50:00,348.64,348.64,348.09,348.18,8862.0,309.4714,309.4714,308.9832,309.0631,8862.0
2018-03-21 15:55:00,348.18,348.18,347.14,347.27,28918.0,309.0631,309.0631,308.1399,308.2553,28918.0
2018-03-22 09:30:00,344.81,344.81,343.21,343.73,8873.0,306.0717,306.0717,304.6514,305.113,8873.0
2018-03-22 09:35:00,344.13,344.53,343.5,344.53,2698.0,305.4681,305.8231,304.9089,305.8231,2698.0
2018-03-22 09:40:00,344.67,345.22,344.35,344.83,7785.0,305.9474,306.4356,305.6634,306.0894,7785.0
2018-03-22 09:45:00,344.9,345.14,344.65,344.97,1600.0,306.1516,306.3646,305.9297,306.2137,1600.0
2018-03-22 09:50:00,345.25,345.25,344.21,344.45,2494.0,306.4623,306.4623,305.5391,305.7521,2494.0
2018-03-22 09:55:00,344.04,344.45,343.52,343.52,2110.0,305.3882,305.7521,304.9266,304.9266,2110.0
2018-03-22 10:00:00,343.85,344.3,343.47,344.3,3768.0,305.2195,305.619,304.8822,305.619,3768.0
2018-03-22 10:05:00,344.19,344.78,344.14,344.48,2350.0,305.5213,306.0451,305.477,305.7788,2350.0
2018-03-22 10:10:00,344.34,345.42,344.29,345.42,2629.0,305.6545,306.6132,305.6101,306.6132,2629.0
2018-03-22 10:15:00,345.45,345.49,345.14,345.35,2367.0,306.6398,306.6753,306.3646,306.551,2367.0
2018-03-22 10:20:00,345.4,345.48,344.84,344.84,2660.0,306.5954,306.6664,306.0983,306.0983,2660.0
2018-03-22 10:25:00,344.77,344.91,344.18,344.18,2729.0,306.0362,306.1605,305.5125,305.5125,2729.0
2018-03-22 10:30:00,344.33,344.41,343.84,344.15,1200.0,305.6456,305.7166,305.2107,305.4858,1200.0
2018-03-22 10:35:00,343.87,344.1,343.4,343.4,4175.0,305.2373,305.4415,304.8201,304.8201,4175.0
2018-03-22 10:40:00,343.7,344.15,343.55,343.56,3993.0,305.0864,305.4858,304.9532,304.9621,3993.0
2018-03-22 10:45:00,343.75,343.76,342.77,342.77,7298.0,305.1308,305.1397,304.2609,304.2609,7298.0
2018-03-22 10:50:00,342.72,342.72,342.32,342.32,1225.0,304.2165,304.2165,303.8614,303.8614,1225.0
2018-03-22 10:55:00,342.32,342.37,341.57,342.03,1700.0,303.8614,303.9058,303.1957,303.604,1700.0
2018-03-22 11:00:00,342.26,343.25,342.19,343.19,2606.0,303.8082,304.687,303.746,304.6337,2606.0
2018-03-22 11:05:00,343.06,343.1,342.71,342.87,821.0,304.5183,304.5538,304.2076,304.3496,821.0
2018-03-22 11:10:00,342.9,342.95,342.61,342.61,2766.0,304.3763,304.4207,304.1189,304.1189,2766.0
2018-03-22 11:15:00,342.5,342.68,342.06,342.67,1803.0,304.0212,304.181,303.6306,304.1721,1803.0
2018-03-22 11:20:00,342.5,342.5,341.85,341.85,4150.0,304.0212,304.0212,303.4442,303.4442,4150.0
2018-03-22 11:25:00,341.94,342.07,341.56,341.79,5200.0,303.5241,303.6395,303.1868,303.391,5200.0
2018-03-22 11:30:00,342.02,342.02,341.09,341.1,2950.0,303.5951,303.5951,302.7696,302.7785,2950.0
2018-03-22 11:35:00,341.04,341.04,340.63,340.95,2700.0,302.7252,302.7252,302.3613,302.6454,2700.0
2018-03-22 11:40:00,340.85,340.96,340.3,340.96,2631.0,302.5566,302.6542,302.0684,302.6542,2631.0
2018-03-22 11:45:00,340.76,340.87,340.63,340.67,2700.0,302.4767,302.5743,302.3613,302.3968,2700.0
2018-03-22 11:50:00,340.81,340.81,340.36,340.52,3109.0,302.5211,302.5211,302.1216,302.2637,3109.0
2018-03-22 11:55:00,340.63,340.81,339.55,339.55,6156.0,302.3613,302.5211,301.4026,301.4026,6156.0
2018-03-22 12:00:00,339.44,339.96,339.18,339.6,13993.0,301.305,301.7666,301.0742,301.447,13993.0
2018-03-22 12:05:00,339.73,340.17,339.72,340.01,1966.0,301.5624,301.953,301.5535,301.811,1966.0
2018-03-22 12:10:00,340.07,340.5,340.03,340.03,3893.0,301.8642,302.2459,301.8287,301.8287,3893.0
2018-03-22 12:15:00,339.94,341.65,339.93,341.5,4230.0,301.7488,303.2667,301.7399,303.1336,4230.0
2018-03-22 12:20:00,341.79,342.75,341.63,342.08,3974.0,303.391,304.2431,303.249,303.6484,3974.0
2018-03-22 12:25:00,341.76,343.05,341.76,342.54,2900.0,303.3643,304.5094,303.3643,304.0567,2900.0
2018-03-22 12:30:00,342.31,342.53,342.18,342.53,1450.0,303.8526,304.0478,303.7372,304.0478,1450.0
2018-03-22 12:35:00,342.73,343.8,342.73,343.09,8502.0,304.2254,305.1752,304.2254,304.5449,8502.0
2018-03-22 12:40:00,343.38,343.38,342.6,342.75,1101.0,304.8023,304.8023,304.11,304.2431,1101.0
2018-03-22 12:45:00,342.67,342.82,342.18,342.82,7839.0,304.1721,304.3053,303.7372,304.3053,7839.0
2018-03-22 12:50:00,342.54,343.4,342.54,343.25,4997.0,304.0567,304.8201,304.0567,304.687,4997.0
2018-03-22 12:55:00,343.13,343.36,342.69,343.19,6483.0,304.5804,304.7846,304.1899,304.6337,6483.0
2018-03-22 13:00:00,343.19,343.27,342.65,342.9,14830.0,304.6337,304.7047,304.1544,304.3763,14830.0
2018-03-22 13:05:00,342.94,343.18,342.64,342.98,5147.0,304.4118,304.6248,304.1455,304.4473,5147.0
2018-03-22 13:10:00,342.95,343.2,342.8,343.2,1208.0,304.4207,304.6426,304.2875,304.6426,1208.0
2018-03-22 13:15:00,343.76,343.76,343.3,343.48,2000.0,305.1397,305.1397,304.7313,304.8911,2000.0
2018-03-22 13:20:00,343.43,344.54,343.43,344.54,2000.0,304.8467,305.832,304.8467,305.832,2000.0
2018-03-22 13:25:00,344.42,345.51,344.37,345.18,4525.0,305.7255,306.693,305.6811,306.4001,4525.0
2018-03-22 13:30:00,345.0,345.36,344.55,345.08,2750.0,306.2403,306.5599,305.8409,306.3114,2750.0
2018-03-22 13:35:00,345.1,345.33,344.7,344.7,1201.0,306.3291,306.5333,305.974,305.974,1201.0
2018-03-22 13:40:00,344.8,345.29,344.79,344.94,4069.0,306.0628,306.4978,306.0539,306.1871,4069.0
2018-03-22 13:45:00,345.17,345.45,344.88,345.35,5852.0,306.3912,306.6398,306.1338,306.551,5852.0
2018-03-22 13:50:00,345.04,345.3,344.9,345.03,5940.0,306.2759,306.5066,306.1516,306.267,5940.0
2018-03-22 13:55:00,345.03,345.59,344.81,345.59,8606.0,306.267,306.7641,306.0717,306.7641,8606.0
2018-03-22 14:00:00,345.57,346.05,345.37,345.71,8441.0,306.7463,307.1724,306.5688,306.8706,8441.0
2018-03-22 14:05:00,345.6,345.86,344.99,344.99,5262.0,306.7729,307.0037,306.2315,306.2315,5262.0
2018-03-22 14:10:00,345.19,345.55,344.81,345.17,7680.0,306.409,306.7286,306.0717,306.3912,7680.0
2018-03-22 14:15:00,345.07,345.74,345.07,345.48,24084.0,306.3025,306.8972,306.3025,306.6664,24084.0
2018-03-22 14:20:00,345.27,345.27,343.91,343.91,6245.0,306.48,306.48,305.2728,305.2728,6245.0
2018-03-22 14:25:00,343.81,344.39,343.69,343.75,11773.0,305.184,305.6989,305.0775,305.1308,11773.0
2018-03-22 14:30:00,343.63,344.35,343.19,343.9,13804.0,305.0243,305.6634,304.6337,305.2639,13804.0
2018-03-22 14:35:00,343.97,344.56,343.75,344.3,8929.0,305.3261,305.8498,305.1308,305.619,8929.0
2018-03-22 14:40:00,344.32,344.52,344.07,344.42,1171.0,305.6367,305.8143,305.4148,305.7255,1171.0
2018-03-22 14:45:00,344.04,344.35,343.79,344.19,1263.0,305.3882,305.6634,305.1663,305.5213,1263.0
2018-03-22 14:50:00,344.18,344.18,343.53,343.53,3864.0,305.5125,305.5125,304.9355,304.9355,3864.0
2018-03-22 14:55:00,343.08,343.35,342.53,343.02,3484.0,304.5361,304.7757,304.0478,304.4828,3484.0
2018-03-22 15:00:00,342.85,343.56,342.61,343.3,4240.0,304.3319,304.9621,304.1189,304.7313,4240.0
2018-03-22 15:05:00,343.13,343.45,342.36,342.36,6154.0,304.5804,304.8645,303.8969,303.8969,6154.0
2018-03-22 15:10:00,342.55,342.61,342.1,342.49,5550.0,304.0656,304.1189,303.6662,304.0123,5550.0
2018-03-22 15:15:00,342.3,342.49,341.48,341.62,6668.0,303.8437,304.0123,303.1158,303.2401,6668.0
2018-03-22 15:20:00,341.88,342.85,341.88,342.55,3603.0,303.4709,304.3319,303.4709,304.0656,3603.0
2018-03-22 15:25:00,342.67,342.67,341.67,341.67,2801.0,304.1721,304.1721,303.2845,303.2845,2801.0
2018-03-22 15:30:00,341.32,341.48,340.7,340.97,7605.0,302.9738,303.1158,302.4234,302.6631,7605.0
2018-03-22 15:35:00,340.76,340.95,340.22,340.44,9673.0,302.4767,302.6454,301.9974,302.1926,9673.0
2018-03-22 15:40:00,340.18,340.37,339.69,339.84,15563.0,301.9619,302.1305,301.5269,301.6601,15563.0
2018-03-22 15:45:00,339.72,339.72,338.1,338.71,17038.0,301.5535,301.5535,300.1155,300.657,17038.0
2018-03-22 15:50:00,338.71,339.42,338.67,339.07,14912.0,300.657,301.2872,300.6215,300.9766,14912.0
2018-03-22 15:55:00,339.0,339.32,338.48,338.75,38595.0,300.9144,301.1985,300.4528,300.6925,38595.0
2018-03-23 09:30:00,340.71,342.85,339.78,342.14,19385.0,302.4323,304.3319,301.6068,303.7017,19385.0
2018-03-23 09:35:00,342.75,342.76,341.49,342.3,10730.0,304.2431,304.252,303.1247,303.8437,10730.0
2018-03-23 09:40:00,342.43,342.43,341.48,341.88,5857.0,303.9591,303.9591,303.1158,303.4709,5857.0
2018-03-23 09:45:00,341.66,341.89,341.09,341.31,6655.0,303.2756,303.4797,302.7696,302.9649,6655.0
2018-03-23 09:50:00,341.88,343.39,341.48,343.39,7800.0,303.4709,304.8112,303.1158,304.8112,7800.0
2018-03-23 09:55:00,343.77,344.39,343.0,343.3,5979.0,305.1485,305.6989,304.465,304.7313,5979.0
2018-03-23 10:00:00,343.3,344.01,343.07,343.74,5655.0,304.7313,305.3616,304.5272,305.1219,5655.0
2018-03-23 10:05:00,343.48,345.21,343.34,345.1,13277.0,304.8911,306.4268,304.7668,306.3291,13277.0
2018-03-23 10:10:00,345.03,345.56,344.63,345.35,10936.0,306.267,306.7374,305.9119,306.551,10936.0
2018-03-23 10:15:00,345.82,346.75,345.82,346.69,12471.0,306.9682,307.7937,306.9682,307.7405,12471.0
2018-03-23 10:20:00,346.44,347.29,345.94,346.48,19236.0,307.5186,308.2731,307.0747,307.5541,19236.0
2018-03-23 10:25:00,346.68,348.03,346.63,347.76,7789.0,307.7316,308.9299,307.6872,308.6903,7789.0
2018-03-23 10:30:00,347.56,348.86,347.51,348.86,10232.0,308.5127,309.6667,308.4684,309.6667,10232.0
2018-03-23 10:35:00,348.78,349.39,348.03,348.51,12637.0,309.5957,310.1371,308.9299,309.356,12637.0
2018-03-23 10:40:00,348.47,348.98,348.38,348.75,14227.0,309.3205,309.7732,309.2406,309.569,14227.0
2018-03-23 10:45:00,348.9,349.42,348.04,348.08,6991.0,309.7022,310.1638,308.9388,308.9743,6991.0
2018-03-23 10:50:00,348.02,350.35,348.02,350.35,5968.0,308.9211,310.9893,308.9211,310.9893,5968.0
2018-03-23 10:55:00,349.85,350.63,349.5,350.45,12887.0,310.5455,311.2378,310.2348,311.0781,12887.0
2018-03-23 11:00:00,350.54,351.1,350.12,350.44,11529.0,311.1579,311.655,310.7851,311.0692,11529.0
2018-03-23 11:05:00,350.58,350.69,350.12,350.25,12829.0,311.1935,311.2911,310.7851,310.9005,12829.0
2018-03-23 11:10:00,350.23,350.77,350.08,350.48,9627.0,310.8828,311.3621,310.7496,311.1047,9627.0
2018-03-23 11:15:00,350.3,350.47,350.05,350.23,7704.0,310.9449,311.0958,310.723,310.8828,7704.0
2018-03-23 11:20:00,350.1,350.1,349.37,349.99,4847.0,310.7674,310.7674,310.1194,310.6697,4847.0
2018-03-23 11:25:00,350.05,350.7,349.81,350.02,6142.0,310.723,311.3,310.51,310.6964,6142.0
2018-03-23 11:30:00,349.89,351.16,349.89,351.16,10056.0,310.581,311.7083,310.581,311.7083,10056.0
2018-03-23 11:35:00,350.99,350.99,350.48,350.58,7798.0,311.5574,311.5574,311.1047,311.1935,7798.0
2018-03-23 11:40:00,350.5,350.73,349.01,349.25,42744.0,311.1224,311.3266,309.7998,310.0129,42744.0
2018-03-23 11:45:00,349.01,349.74,348.59,349.68,9577.0,309.7998,310.4478,309.427,310.3946,9577.0
2018-03-23 11:50:00,349.5,349.87,349.07,349.81,23483.0,310.2348,310.5632,309.8531,310.51,23483.0
2018-03-23 11:55:00,349.74,349.82,349.19,349.19,7986.0,310.4478,310.5188,309.9596,309.9596,7986.0
2018-03-23 12:00:00,349.07,349.83,349.0,349.63,6173.0,309.8531,310.5277,309.791,310.3502,6173.0
2018-03-23 12:05:00,349.63,351.01,349.59,350.61,9323.0,310.3502,311.5751,310.3147,311.2201,9323.0
2018-03-23 12:10:00,350.74,351.18,350.44,350.56,48382.0,311.3355,311.726,311.0692,311.1757,48382.0
2018-03-23 12:15:00,350.38,350.38,349.12,349.77,8538.0,311.0159,311.0159,309.8975,310.4745,8538.0
2018-03-23 12:20:00,349.79,350.4,349.65,350.4,5574.0,310.4922,311.0337,310.3679,311.0337,5574.0
2018-03-23 12:25:00,350.31,351.13,350.2,350.85,10139.0,310.9538,311.6817,310.8561,311.4331,10139.0
2018-03-23 12:30:00,350.74,350.74,350.06,350.07,5952.0,311.3355,311.3355,310.7319,310.7407,5952.0
2018-03-23 12:35:00,350.15,350.23,349.48,349.91,15862.0,310.8118,310.8828,310.217,310.5987,15862.0
2018-03-23 12:40:00,349.72,349.97,349.47,349.48,22285.0,310.4301,310.652,310.2082,310.217,22285.0
2018-03-23 12:45:00,349.15,350.08,349.15,349.9,6776.0,309.9241,310.7496,309.9241,310.5898,6776.0
2018-03-23 12:50:00,349.81,349.99,349.48,349.96,3100.0,310.51,310.6697,310.217,310.6431,3100.0
2018-03-23 12:55:00,349.64,350.0,349.47,349.81,7040.0,310.3591,310.6786,310.2082,310.51,7040.0
2018-03-23 13:00:00,349.58,350.42,349.42,350.01,6189.0,310.3058,311.0514,310.1638,310.6875,6189.0
2018-03-23 13:05:00,350.34,351.03,350.33,351.02,6289.0,310.9804,311.5929,310.9715,311.584,6289.0
2018-03-23 13:10:00,350.96,351.19,350.63,350.75,3648.0,311.5308,311.7349,311.2378,311.3444,3648.0
2018-03-23 13:15:00,350.95,351.1,350.76,351.1,18350.0,311.5219,311.655,311.3532,311.655,18350.0
2018-03-23 13:20:00,351.11,351.98,351.03,351.94,5104.0,311.6639,312.4362,311.5929,312.4007,5104.0
2018-03-23 13:25:00,351.74,352.65,351.46,352.65,14655.0,312.2231,313.0309,311.9746,313.0309,14655.0
2018-03-23 13:30:00,352.71,353.47,352.6,352.78,14851.0,313.0842,313.7588,312.9865,313.1463,14851.0
2018-03-23 13:35:00,352.78,353.06,351.86,351.92,22932.0,313.1463,313.3948,312.3296,312.3829,22932.0
2018-03-23 13:40:00,352.3,352.61,351.87,352.33,6850.0,312.7202,312.9954,312.3385,312.7468,6850.0
2018-03-23 13:45:00,352.5,354.79,352.5,354.66,22065.0,312.8977,314.9305,312.8977,314.8151,22065.0
2018-03-23 13:50:00,354.67,356.97,354.34,355.58,25669.0,314.824,316.8656,314.531,315.6317,25669.0
2018-03-23 13:55:00,355.59,355.62,354.45,354.57,6600.0,315.6406,315.6672,314.6287,314.7352,6600.0
2018-03-23 14:00:00,354.46,355.25,354.43,355.25,13400.0,314.6375,315.3388,314.6109,315.3388,13400.0
2018-03-23 14:05:00,355.24,355.39,354.2,354.23,25775.0,315.3299,315.4631,314.4068,314.4334,25775.0
2018-03-23 14:10:00,354.24,354.36,352.78,352.78,15870.0,314.4423,314.5488,313.1463,313.1463,15870.0
2018-03-23 14:15:00,352.46,352.51,351.85,351.85,7415.0,312.8622,312.9066,312.3208,312.3208,7415.0
2018-03-23 14:20:00,351.81,352.55,351.58,352.55,8213.0,312.2853,312.9421,312.0811,312.9421,8213.0
2018-03-23 14:25:00,352.71,352.75,352.05,352.13,5191.0,313.0842,313.1197,312.4983,312.5693,5191.0
2018-03-23 14:30:00,351.98,352.36,351.66,352.17,8772.0,312.4362,312.7735,312.1521,312.6048,8772.0
2018-03-23 14:35:00,351.96,352.07,351.49,351.92,3200.0,312.4184,312.5161,312.0012,312.3829,3200.0
2018-03-23 14:40:00,351.71,352.77,351.68,352.43,14166.0,312.1965,313.1374,312.1699,312.8356,14166.0
2018-03-23 14:45:00,352.12,352.12,351.03,351.08,6520.0,312.5604,312.5604,311.5929,311.6373,6520.0
2018-03-23 14:50:00,351.2,352.41,350.84,351.69,11261.0,311.7438,312.8179,311.4242,312.1787,11261.0
2018-03-23 14:55:00,351.57,351.57,349.41,349.65,8010.0,312.0722,312.0722,310.1549,310.3679,8010.0
2018-03-23 15:00:00,349.84,350.01,348.79,349.02,8325.0,310.5366,310.6875,309.6046,309.8087,8325.0
2018-03-23 15:05:00,349.06,349.32,348.31,348.44,7421.0,309.8442,310.075,309.1785,309.2939,7421.0
2018-03-23 15:10:00,348.49,349.47,348.28,349.24,10213.0,309.3383,310.2082,309.1518,310.004,10213.0
2018-03-23 15:15:00,349.43,350.16,348.8,349.23,9628.0,310.1726,310.8206,309.6134,309.9951,9628.0
2018-03-23 15:20:00,349.25,349.42,348.02,348.22,10080.0,310.0129,310.1638,308.9211,309.0986,10080.0
2018-03-23 15:25:00,348.02,348.68,347.73,348.13,13449.0,308.9211,309.5069,308.6636,309.0187,13449.0
2018-03-23 15:30:00,348.12,348.23,347.38,347.87,11830.0,309.0098,309.1075,308.353,308.7879,11830.0
2018-03-23 15:35:00,347.7,348.3,346.88,348.3,19731.0,308.637,309.1696,307.9091,309.1696,19731.0
2018-03-23 15:40:00,348.14,348.9,347.29,348.43,26941.0,309.0276,309.7022,308.2731,309.285,26941.0
2018-03-23 15:45:00,348.19,348.38,346.59,347.12,19385.0,309.072,309.2406,307.6517,308.1222,19385.0
2018-03-23 15:50:00,346.92,347.05,345.59,345.9,29550.0,307.9446,308.06,306.7641,307.0392,29550.0
2018-03-23 15:55:00,345.9,346.62,345.67,345.87,74199.0,307.0392,307.6783,306.8351,307.0126,74199.0
2018-03-26 09:30:00,350.0,351.56,349.44,351.1,43944.0,310.6786,312.0634,310.1815,311.655,43944.0
2018-03-26 09:35:00,351.49,352.57,350.0,352.51,14970.0,312.0012,312.9599,310.6786,312.9066,14970.0
2018-03-26 09:40:00,352.69,354.64,352.68,353.21,20651.0,313.0664,314.7973,313.0575,313.528,20651.0
2018-03-26 09:45:00,353.46,354.0,353.0,353.36,10632.0,313.7499,314.2292,313.3416,313.6611,10632.0
2018-03-26 09:50:00,353.4,353.94,352.81,353.19,7021.0,313.6966,314.176,313.1729,313.5102,7021.0
2018-03-26 09:55:00,353.11,353.73,351.85,352.0,13622.0,313.4392,313.9896,312.3208,312.4539,13622.0
2018-03-26 10:00:00,351.99,352.4,351.4,351.41,7081.0,312.445,312.809,311.9213,311.9302,7081.0
2018-03-26 10:05:00,351.26,351.47,350.56,350.8,8795.0,311.7971,311.9835,311.1757,311.3887,8795.0
2018-03-26 10:10:00,350.53,350.94,350.44,350.51,8275.0,311.1491,311.513,311.0692,311.1313,8275.0
2018-03-26 10:15:00,350.67,352.14,350.61,352.01,6504.0,311.2733,312.5782,311.2201,312.4628,6504.0
2018-03-26 10:20:00,352.14,352.14,351.32,351.37,10172.0,312.5782,312.5782,311.8503,311.8947,10172.0
2018-03-26 10:25:00,351.36,351.36,350.68,350.78,6644.0,311.8858,311.8858,311.2822,311.371,6644.0
2018-03-26 10:30:00,350.75,351.84,350.52,351.29,7018.0,311.3444,312.3119,311.1402,311.8237,7018.0
2018-03-26 10:35:00,351.41,351.52,351.14,351.2,5674.0,311.9302,312.0278,311.6905,311.7438,5674.0
2018-03-26 10:40:00,351.43,352.15,351.2,351.86,5581.0,311.948,312.5871,311.7438,312.3296,5581.0
2018-03-26 10:45:00,351.9,351.9,350.99,351.65,13110.0,312.3652,312.3652,311.5574,312.1432,13110.0
2018-03-26 10:50:00,351.81,352.35,351.8,352.04,5942.0,312.2853,312.7646,312.2764,312.4894,5942.0
2018-03-26 10:55:00,352.0,352.35,351.61,351.85,14716.0,312.4539,312.7646,312.1077,312.3208,14716.0
2018-03-26 11:00:00,351.85,352.21,351.63,352.2,4703.0,312.3208,312.6403,312.1255,312.6314,4703.0
2018-03-26 11:05:00,351.92,351.94,350.67,350.67,7450.0,312.3829,312.4007,311.2733,311.2733,7450.0
2018-03-26 11:10:00,350.66,351.54,350.5,351.03,3987.0,311.2645,312.0456,311.1224,311.5929,3987.0
2018-03-26 11:15:00,351.0,351.39,350.55,350.74,8329.0,311.5663,311.9124,311.1668,311.3355,8329.0
2018-03-26 11:20:00,350.63,351.44,350.25,351.01,13681.0,311.2378,311.9568,310.9005,311.5751,13681.0
2018-03-26 11:25:00,350.99,351.12,350.17,350.53,5046.0,311.5574,311.6728,310.8295,311.1491,5046.0
2018-03-26 11:30:00,350.28,351.0,349.91,350.87,6375.0,310.9272,311.5663,310.5987,311.4509,6375.0
2018-03-26 11:35:00,350.87,351.73,350.84,351.4,24188.0,311.4509,312.2143,311.4242,311.9213,24188.0
2018-03-26 11:40:00,351.8,352.17,351.64,352.14,3598.0,312.2764,312.6048,312.1344,312.5782,3598.0
2018-03-26 11:45:00,351.98,351.98,351.4,351.95,11954.0,312.4362,312.4362,311.9213,312.4095,11954.0
2018-03-26 11:50:00,352.02,353.18,351.77,353.0,3786.0,312.4717,313.5013,312.2498,313.3416,3786.0
2018-03-26 11:55:00,352.98,353.12,352.06,352.74,5028.0,313.3238,313.4481,312.5072,313.1108,5028.0
2018-03-26 12:00:00,352.57,353.2,352.27,353.2,10395.0,312.9599,313.5191,312.6936,313.5191,10395.0
2018-03-26 12:05:00,353.04,353.75,353.04,353.75,4559.0,313.3771,314.0073,313.3771,314.0073,4559.0
2018-03-26 12:10:00,353.87,353.9,353.26,353.79,4678.0,314.1138,314.1405,313.5724,314.0428,4678.0
2018-03-26 12:15:00,353.94,354.38,353.64,353.81,3369.0,314.176,314.5665,313.9097,314.0606,3369.0
2018-03-26 12:20:00,353.9,354.5,353.9,354.5,6330.0,314.1405,314.6731,314.1405,314.6731,6330.0
2018-03-26 12:25:00,354.5,354.72,354.16,354.16,2626.0,314.6731,314.8683,314.3712,314.3712,2626.0
2018-03-26 12:30:00,354.04,354.88,354.0,354.67,3789.0,314.2647,315.0104,314.2292,314.824,3789.0
2018-03-26 12:35:00,354.52,355.08,354.4,354.41,7363.0,314.6908,315.1879,314.5843,314.5932,7363.0
2018-03-26 12:40:00,354.4,354.61,353.93,354.02,12987.0,314.5843,314.7707,314.1671,314.247,12987.0
2018-03-26 12:45:00,353.96,353.96,353.63,353.65,4070.0,314.1937,314.1937,313.9008,313.9185,4070.0
2018-03-26 12:50:00,353.55,354.12,353.44,353.63,12200.0,313.8298,314.3357,313.7321,313.9008,12200.0
2018-03-26 12:55:00,353.62,354.12,353.46,353.57,14616.0,313.8919,314.3357,313.7499,313.8475,14616.0
2018-03-26 13:00:00,353.51,354.33,353.44,353.97,6825.0,313.7943,314.5221,313.7321,314.2026,6825.0
2018-03-26 13:05:00,353.86,354.68,353.79,354.56,1500.0,314.105,314.8328,314.0428,314.7263,1500.0
2018-03-26 13:10:00,354.32,354.75,354.25,354.59,4755.0,314.5133,314.895,314.4511,314.7529,4755.0
2018-03-26 13:15:00,354.64,355.08,354.6,354.94,6439.0,314.7973,315.1879,314.7618,315.0636,6439.0
2018-03-26 13:20:00,354.87,354.98,354.0,354.22,8092.0,315.0015,315.0991,314.2292,314.4245,8092.0
2018-03-26 13:25:00,354.09,354.09,353.13,353.13,4140.0,314.3091,314.3091,313.457,313.457,4140.0
2018-03-26 13:30:00,353.32,353.33,352.39,352.43,9560.0,313.6256,313.6345,312.8001,312.8356,9560.0
2018-03-26 13:35:00,352.45,352.95,352.35,352.94,5250.0,312.8534,313.2972,312.7646,313.2883,5250.0
2018-03-26 13:40:00,353.17,353.58,352.84,352.85,5357.0,313.4925,313.8564,313.1995,313.2084,5357.0
2018-03-26 13:45:00,352.82,353.22,352.82,353.12,2300.0,313.1818,313.5369,313.1818,313.4481,2300.0
2018-03-26 13:50:00,352.98,353.11,352.58,352.61,4440.0,313.3238,313.4392,312.9688,312.9954,4440.0
2018-03-26 13:55:00,352.61,352.93,352.4,352.86,5678.0,312.9954,313.2794,312.809,313.2173,5678.0
2018-03-26 14:00:00,353.09,353.5,352.82,353.45,5376.0,313.4215,313.7854,313.1818,313.741,5376.0
2018-03-26 14:05:00,353.42,353.67,353.05,353.36,5227.0,313.7144,313.9363,313.386,313.6611,5227.0
2018-03-26 14:10:00,353.47,354.11,353.47,353.9,7843.0,313.7588,314.3269,313.7588,314.1405,7843.0
2018-03-26 14:15:00,353.9,354.5,353.86,354.5,4736.0,314.1405,314.6731,314.105,314.6731,4736.0
2018-03-26 14:20:00,354.61,354.72,354.12,354.19,4165.0,314.7707,314.8683,314.3357,314.3979,4165.0
2018-03-26 14:25:00,354.02,354.73,353.84,354.69,3150.0,314.247,314.8772,314.0872,314.8417,3150.0
2018-03-26 14:30:00,354.72,355.0,354.48,354.51,8111.0,314.8683,315.1169,314.6553,314.6819,8111.0
2018-03-26 14:35:00,354.54,354.86,354.42,354.56,5089.0,314.7086,314.9926,314.602,314.7263,5089.0
2018-03-26 14:40:00,354.6,354.92,354.6,354.79,5944.0,314.7618,315.0459,314.7618,314.9305,5944.0
2018-03-26 14:45:00,354.7,354.83,354.36,354.36,6662.0,314.8506,314.966,314.5488,314.5488,6662.0
2018-03-26 14:50:00,354.63,355.37,354.63,355.26,6254.0,314.7884,315.4453,314.7884,315.3477,6254.0
2018-03-26 14:55:00,355.41,355.46,353.87,354.09,18265.0,315.4808,315.5252,314.1138,314.3091,18265.0
2018-03-26 15:00:00,354.32,354.46,353.83,353.97,11473.0,314.5133,314.6375,314.0783,314.2026,11473.0
2018-03-26 15:05:00,353.96,354.46,353.95,354.44,12377.0,314.1937,314.6375,314.1848,314.6198,12377.0
2018-03-26 15:10:00,354.58,354.97,354.26,354.8,7136.0,314.7441,315.0902,314.46,314.9393,7136.0
2018-03-26 15:15:00,354.61,355.27,354.53,355.27,9864.0,314.7707,315.3565,314.6997,315.3565,9864.0
2018-03-26 15:20:00,355.27,355.27,354.63,354.72,22745.0,315.3565,315.3565,314.7884,314.8683,22745.0
2018-03-26 15:25:00,354.69,355.2,354.52,355.2,17490.0,314.8417,315.2944,314.6908,315.2944,17490.0
2018-03-26 15:30:00,355.02,355.45,355.02,355.41,6400.0,315.1346,315.5163,315.1346,315.4808,6400.0
2018-03-26 15:35:00,355.27,355.39,354.73,355.35,8838.0,315.3565,315.4631,314.8772,315.4276,8838.0
2018-03-26 15:40:00,355.37,355.51,355.16,355.51,10064.0,315.4453,315.5696,315.2589,315.5696,10064.0
2018-03-26 15:45:00,355.49,355.84,355.49,355.72,12222.0,315.5518,315.8625,315.5518,315.756,12222.0
2018-03-26 15:50:00,355.79,355.79,355.12,355.48,12256.0,315.8181,315.8181,315.2234,315.543,12256.0
2018-03-26 15:55:00,355.46,355.73,355.1,355.23,31376.0,315.5252,315.7649,315.2056,315.321,31376.0
2018-03-27 09:30:00,356.01,356.94,353.88,355.31,30227.0,316.0134,316.8389,314.1227,315.392,30227.0
2018-03-27 09:35:00,354.39,355.51,354.32,355.51,2708.0,314.5754,315.5696,314.5133,315.5696,2708.0
2018-03-27 09:40:00,355.17,355.17,354.09,354.38,7705.0,315.2678,315.2678,314.3091,314.5665,7705.0
2018-03-27 09:45:00,354.38,354.39,352.95,353.35,12707.0,314.5665,314.5754,313.2972,313.6522,12707.0
2018-03-27 09:50:00,353.33,353.34,352.8,353.19,9783.0,313.6345,313.6434,313.164,313.5102,9783.0
2018-03-27 09:55:00,353.38,354.67,353.38,353.98,8127.0,313.6789,314.824,313.6789,314.2115,8127.0
2018-03-27 10:00:00,354.24,354.31,353.79,354.13,4200.0,314.4423,314.5044,314.0428,314.3446,4200.0
2018-03-27 10:05:00,354.21,354.7,353.2,353.66,7072.0,314.4156,314.8506,313.5191,313.9274,7072.0
2018-03-27 10:10:00,353.71,354.15,353.08,353.09,7991.0,313.9718,314.3624,313.4126,313.4215,7991.0
2018-03-27 10:15:00,353.36,353.48,352.76,353.41,5253.0,313.6611,313.7676,313.1285,313.7055,5253.0
2018-03-27 10:20:00,353.49,354.0,353.18,353.62,4790.0,313.7765,314.2292,313.5013,313.8919,4790.0
2018-03-27 10:25:00,353.61,354.17,353.53,353.53,8026.0,313.883,314.3801,313.812,313.812,8026.0
2018-03-27 10:30:00,353.73,353.74,353.02,353.51,5356.0,313.9896,313.9984,313.3593,313.7943,5356.0
2018-03-27 10:35:00,353.77,354.43,353.76,354.21,2884.0,314.0251,314.6109,314.0162,314.4156,2884.0
2018-03-27 10:40:00,354.63,355.34,354.63,355.34,3962.0,314.7884,315.4187,314.7884,315.4187,3962.0
2018-03-27 10:45:00,355.22,355.22,354.7,354.77,5127.0,315.3122,315.3122,314.8506,314.9127,5127.0
2018-03-27 10:50:00,354.62,354.76,354.18,354.76,4458.0,314.7796,314.9038,314.389,314.9038,4458.0
2018-03-27 10:55:00,354.52,355.08,354.25,354.25,4385.0,314.6908,315.1879,314.4511,314.4511,4385.0
2018-03-27 11:00:00,354.01,354.17,353.1,353.1,7227.0,314.2381,314.3801,313.4303,313.4303,7227.0
2018-03-27 11:05:00,353.08,353.59,352.83,353.57,3712.0,313.4126,313.8653,313.1907,313.8475,3712.0
2018-03-27 11:10:00,353.53,354.09,353.19,354.09,4100.0,313.812,314.3091,313.5102,314.3091,4100.0
2018-03-27 11:15:00,353.92,354.51,353.54,354.51,3052.0,314.1582,314.6819,313.8209,314.6819,3052.0
2018-03-27 11:20:00,354.31,355.02,354.04,354.84,7436.0,314.5044,315.1346,314.2647,314.9749,7436.0
2018-03-27 11:25:00,354.85,355.26,354.67,355.26,5222.0,314.9837,315.3477,314.824,315.3477,5222.0
2018-03-27 11:30:00,355.3,356.06,355.19,355.9,4772.0,315.3832,316.0578,315.2855,315.9158,4772.0
2018-03-27 11:35:00,355.84,356.58,355.6,356.58,4074.0,315.8625,316.5194,315.6495,316.5194,4074.0
2018-03-27 11:40:00,356.61,357.33,356.52,357.18,6317.0,316.546,317.1851,316.4661,317.052,6317.0
2018-03-27 11:45:00,357.33,358.5,357.17,358.28,8462.0,317.1851,318.2237,317.0431,318.0284,8462.0
2018-03-27 11:50:00,358.32,358.35,357.46,357.96,6608.0,318.0639,318.0905,317.3005,317.7443,6608.0
2018-03-27 11:55:00,357.76,358.3,357.57,358.27,8525.0,317.5668,318.0461,317.3981,318.0195,8525.0
2018-03-27 12:00:00,358.26,358.28,357.71,358.07,3901.0,318.0106,318.0284,317.5224,317.842,3901.0
2018-03-27 12:05:00,358.21,358.25,357.5,357.51,6504.0,317.9662,318.0018,317.336,317.3449,6504.0
2018-03-27 12:10:00,357.52,357.98,357.44,357.81,5262.0,317.3538,317.7621,317.2828,317.6112,5262.0
2018-03-27 12:15:00,357.49,357.75,357.36,357.6,5475.0,317.3271,317.5579,317.2117,317.4248,5475.0
2018-03-27 12:20:00,357.58,357.61,356.19,356.19,6695.0,317.407,317.4337,316.1732,316.1732,6695.0
2018-03-27 12:25:00,356.32,356.34,355.85,355.85,5714.0,316.2886,316.3063,315.8714,315.8714,5714.0
2018-03-27 12:30:00,355.75,355.75,354.85,355.56,3450.0,315.7826,315.7826,314.9837,315.614,3450.0
2018-03-27 12:35:00,355.46,355.56,355.07,355.55,4564.0,315.5252,315.614,315.179,315.6051,4564.0
2018-03-27 12:40:00,355.44,355.79,355.05,355.69,2551.0,315.5074,315.8181,315.1613,315.7294,2551.0
2018-03-27 12:45:00,355.69,356.13,355.32,356.05,11655.0,315.7294,316.1199,315.4009,316.0489,11655.0
2018-03-27 12:50:00,356.0,356.0,355.06,355.6,7776.0,316.0045,316.0045,315.1701,315.6495,7776.0
2018-03-27 12:55:00,355.74,356.22,355.38,355.39,4100.0,315.7737,316.1998,315.4542,315.4631,4100.0
2018-03-27 13:00:00,356.02,356.37,355.75,356.18,2800.0,316.0223,316.333,315.7826,316.1643,2800.0
2018-03-27 13:05:00,356.27,356.68,356.27,356.57,3114.0,316.2442,316.6081,316.2442,316.5105,3114.0
2018-03-27 13:10:00,356.35,356.54,356.0,356.54,4081.0,316.3152,316.4839,316.0045,316.4839,4081.0
2018-03-27 13:15:00,356.55,356.56,356.04,356.04,2466.0,316.4927,316.5016,316.04,316.04,2466.0
2018-03-27 13:20:00,356.08,356.27,355.8,355.8,2942.0,316.0755,316.2442,315.827,315.827,2942.0
2018-03-27 13:25:00,356.01,356.06,355.79,355.79,1579.0,316.0134,316.0578,315.8181,315.8181,1579.0
2018-03-27 13:30:00,355.85,356.0,355.68,355.98,3391.0,315.8714,316.0045,315.7205,315.9868,3391.0
2018-03-27 13:35:00,355.79,355.8,355.2,355.47,2608.0,315.8181,315.827,315.2944,315.5341,2608.0
2018-03-27 13:40:00,355.32,355.86,355.26,355.79,2600.0,315.4009,315.8803,315.3477,315.8181,2600.0
2018-03-27 13:45:00,355.81,355.97,355.41,355.41,10802.0,315.8359,315.9779,315.4808,315.4808,10802.0
2018-03-27 13:50:00,355.15,355.46,354.85,355.19,5440.0,315.25,315.5252,314.9837,315.2855,5440.0
2018-03-27 13:55:00,355.21,355.85,354.95,355.85,8230.0,315.3033,315.8714,315.0725,315.8714,8230.0
2018-03-27 14:00:00,355.77,355.9,354.84,354.96,13932.0,315.8004,315.9158,314.9749,315.0814,13932.0
2018-03-27 14:05:00,355.13,355.51,354.99,355.39,20774.0,315.2323,315.5696,315.108,315.4631,20774.0
2018-03-27 14:10:00,355.41,356.6,355.24,356.52,11107.0,315.4808,316.5371,315.3299,316.4661,11107.0
2018-03-27 14:15:00,356.26,356.47,355.88,356.36,4132.0,316.2353,316.4217,315.898,316.3241,4132.0
2018-03-27 14:20:00,356.41,356.65,356.03,356.18,7639.0,316.3685,316.5815,316.0312,316.1643,7639.0
2018-03-27 14:25:00,356.01,356.14,355.37,355.57,5100.0,316.0134,316.1288,315.4453,315.6228,5100.0
2018-03-27 14:30:00,355.36,356.17,355.23,356.16,7387.0,315.4364,316.1554,315.321,316.1466,7387.0
2018-03-27 14:35:00,356.1,356.11,355.52,355.83,5150.0,316.0933,316.1022,315.5785,315.8536,5150.0
2018-03-27 14:40:00,356.16,356.21,355.59,355.72,2244.0,316.1466,316.1909,315.6406,315.756,2244.0
2018-03-27 14:45:00,355.37,355.48,354.18,354.18,4919.0,315.4453,315.543,314.389,314.389,4919.0
2018-03-27 14:50:00,354.33,354.45,354.13,354.28,3946.0,314.5221,314.6287,314.3446,314.4778,3946.0
2018-03-27 14:55:00,354.07,354.15,353.62,353.64,3612.0,314.2914,314.3624,313.8919,313.9097,3612.0
2018-03-27 15:00:00,353.59,353.81,352.47,352.73,5126.0,313.8653,314.0606,312.8711,313.1019,5126.0
2018-03-27 15:05:00,352.46,352.53,351.5,352.15,7896.0,312.8622,312.9244,312.0101,312.5871,7896.0
2018-03-27 15:10:00,352.16,352.26,351.78,352.08,9690.0,312.5959,312.6847,312.2586,312.5249,9690.0
2018-03-27 15:15:00,352.29,352.77,352.1,352.19,4514.0,312.7113,313.1374,312.5427,312.6226,4514.0
2018-03-27 15:20:00,352.12,352.18,351.56,351.64,12649.0,312.5604,312.6137,312.0634,312.1344,12649.0
2018-03-27 15:25:00,351.61,351.62,350.56,350.85,7041.0,312.1077,312.1166,311.1757,311.4331,7041.0
2018-03-27 15:30:00,350.87,350.87,348.75,349.46,13044.0,311.4509,311.4509,309.569,310.1993,13044.0
2018-03-27 15:35:00,349.33,350.3,349.17,349.88,17617.0,310.0839,310.9449,309.9419,310.5721,17617.0
2018-03-27 15:40:00,349.78,349.97,348.4,348.65,18572.0,310.4833,310.652,309.2584,309.4803,18572.0
2018-03-27 15:45:00,348.18,348.57,347.28,347.81,29618.0,309.0631,309.4093,308.2642,308.7347,29618.0
2018-03-27 15:50:00,347.81,349.78,347.7,348.81,36949.0,308.7347,310.4833,308.637,309.6223,36949.0
2018-03-27 15:55:00,348.93,349.88,348.22,349.37,57033.0,309.7288,310.5721,309.0986,310.1194,57033.0
2018-03-28 09:30:00,350.51,350.67,348.3,348.6,16817.0,311.1313,311.2733,309.1696,309.4359,16817.0
2018-03-28 09:35:00,348.76,349.31,345.86,345.86,9450.0,309.5779,310.0661,307.0037,307.0037,9450.0
2018-03-28 09:40:00,346.22,346.22,343.21,344.59,11865.0,307.3233,307.3233,304.6514,305.8764,11865.0
2018-03-28 09:45:00,344.81,346.56,344.8,346.56,9098.0,306.0717,307.6251,306.0628,307.6251,9098.0
2018-03-28 09:50:00,346.89,347.28,346.18,347.09,3500.0,307.918,308.2642,307.2878,308.0955,3500.0
2018-03-28 09:55:00,347.07,347.4,345.82,345.92,7507.0,308.0778,308.3707,306.9682,307.057,7507.0
2018-03-28 10:00:00,346.5,346.78,345.39,346.21,10493.0,307.5718,307.8204,306.5865,307.3144,10493.0
2018-03-28 10:05:00,345.94,345.95,344.92,345.47,8855.0,307.0747,307.0836,306.1693,306.6575,8855.0
2018-03-28 10:10:00,345.42,345.48,344.67,345.0,5787.0,306.6132,306.6664,305.9474,306.2403,5787.0
2018-03-28 10:15:00,345.21,345.98,344.88,345.98,2750.0,306.4268,307.1102,306.1338,307.1102,2750.0
2018-03-28 10:20:00,346.03,346.61,345.33,345.8,3095.0,307.1546,307.6695,306.5333,306.9505,3095.0
2018-03-28 10:25:00,346.0,346.07,344.8,345.6,7413.0,307.128,307.1901,306.0628,306.7729,7413.0
2018-03-28 10:30:00,346.1,346.1,344.7,344.86,4040.0,307.2168,307.2168,305.974,306.1161,4040.0
2018-03-28 10:35:00,344.21,344.33,343.25,343.52,5753.0,305.5391,305.6456,304.687,304.9266,5753.0
2018-03-28 10:40:00,343.3,343.69,342.42,342.84,7980.0,304.7313,305.0775,303.9502,304.323,7980.0
2018-03-28 10:45:00,342.56,342.8,341.72,342.29,8367.0,304.0745,304.2875,303.3288,303.8348,8367.0
2018-03-28 10:50:00,342.29,342.85,341.78,342.52,10647.0,303.8348,304.3319,303.3821,304.039,10647.0
2018-03-28 10:55:00,342.37,342.79,342.05,342.68,5745.0,303.9058,304.2786,303.6218,304.181,5745.0
2018-03-28 11:00:00,342.86,343.8,342.86,343.8,7184.0,304.3408,305.1752,304.3408,305.1752,7184.0
2018-03-28 11:05:00,344.16,344.53,343.54,344.48,5438.0,305.4947,305.8231,304.9444,305.7788,5438.0
2018-03-28 11:10:00,344.73,344.78,343.8,343.8,4193.0,306.0007,306.0451,305.1752,305.1752,4193.0
2018-03-28 11:15:00,344.07,344.78,343.51,344.78,4107.0,305.4148,306.0451,304.9177,306.0451,4107.0
2018-03-28 11:20:00,344.83,344.83,344.17,344.83,5400.0,306.0894,306.0894,305.5036,306.0894,5400.0
2018-03-28 11:25:00,345.01,345.39,344.74,345.05,3300.0,306.2492,306.5865,306.0096,306.2847,3300.0
2018-03-28 11:30:00,344.62,344.73,343.72,344.57,6191.0,305.903,306.0007,305.1041,305.8587,6191.0
2018-03-28 11:35:00,344.98,345.09,344.5,344.5,7314.0,306.2226,306.3202,305.7965,305.7965,7314.0
2018-03-28 11:40:00,344.28,345.45,344.23,345.23,4101.0,305.6012,306.6398,305.5569,306.4445,4101.0
2018-03-28 11:45:00,345.19,345.19,344.22,344.9,4597.0,306.409,306.409,305.548,306.1516,4597.0
2018-03-28 11:50:00,344.85,344.88,343.97,343.99,3524.0,306.1072,306.1338,305.3261,305.3438,3524.0
2018-03-28 11:55:00,343.81,344.89,343.8,344.76,4063.0,305.184,306.1427,305.1752,306.0273,4063.0
2018-03-28 12:00:00,344.58,345.43,344.58,344.79,3574.0,305.8675,306.622,305.8675,306.0539,3574.0
2018-03-28 12:05:00,344.81,345.79,344.81,345.68,7147.0,306.0717,306.9416,306.0717,306.8439,7147.0
2018-03-28 12:10:00,345.72,347.31,345.72,347.31,3477.0,306.8795,308.2908,306.8795,308.2908,3477.0
2018-03-28 12:15:00,347.46,347.73,346.7,347.54,3101.0,308.424,308.6636,307.7494,308.495,3101.0
2018-03-28 12:20:00,347.83,347.83,346.57,346.57,4116.0,308.7524,308.7524,307.634,307.634,4116.0
2018-03-28 12:25:00,346.61,346.7,345.29,345.29,9242.0,307.6695,307.7494,306.4978,306.4978,9242.0
2018-03-28 12:30:00,345.47,345.73,344.89,345.15,7937.0,306.6575,306.8883,306.1427,306.3735,7937.0
2018-03-28 12:35:00,345.31,345.63,345.03,345.06,4400.0,306.5155,306.7996,306.267,306.2936,4400.0
2018-03-28 12:40:00,345.27,346.14,345.25,345.7,4176.0,306.48,307.2523,306.4623,306.8617,4176.0
2018-03-28 12:45:00,345.75,346.1,344.88,345.21,8165.0,306.9061,307.2168,306.1338,306.4268,8165.0
2018-03-28 12:50:00,345.3,345.39,344.77,345.21,2973.0,306.5066,306.5865,306.0362,306.4268,2973.0
2018-03-28 12:55:00,344.81,344.81,343.62,343.63,6175.0,306.0717,306.0717,305.0154,305.0243,6175.0
2018-03-28 13:00:00,343.9,343.98,343.19,343.74,6389.0,305.2639,305.3349,304.6337,305.1219,6389.0
2018-03-28 13:05:00,343.85,344.8,343.84,344.69,2752.0,305.2195,306.0628,305.2107,305.9652,2752.0
2018-03-28 13:10:00,344.95,344.95,344.17,344.55,4057.0,306.196,306.196,305.5036,305.8409,4057.0
2018-03-28 13:15:00,344.44,344.44,343.75,343.82,4903.0,305.7433,305.7433,305.1308,305.1929,4903.0
2018-03-28 13:20:00,344.17,344.75,344.0,344.12,10701.0,305.5036,306.0184,305.3527,305.4592,10701.0
2018-03-28 13:25:00,344.45,344.78,344.24,344.26,4745.0,305.7521,306.0451,305.5657,305.5835,4745.0
2018-03-28 13:30:00,344.22,344.22,343.25,343.73,5872.0,305.548,305.548,304.687,305.113,5872.0
2018-03-28 13:35:00,343.74,343.86,343.07,343.78,8748.0,305.1219,305.2284,304.5272,305.1574,8748.0
2018-03-28 13:40:00,343.56,343.7,343.09,343.41,7940.0,304.9621,305.0864,304.5449,304.829,7940.0
2018-03-28 13:45:00,343.26,343.94,343.26,343.62,16385.0,304.6958,305.2994,304.6958,305.0154,16385.0
2018-03-28 13:50:00,343.52,343.54,342.42,342.63,18239.0,304.9266,304.9444,303.9502,304.1366,18239.0
2018-03-28 13:55:00,342.65,343.31,342.59,343.06,7839.0,304.1544,304.7402,304.1011,304.5183,7839.0
2018-03-28 14:00:00,343.51,343.55,342.43,342.43,5974.0,304.9177,304.9532,303.9591,303.9591,5974.0
2018-03-28 14:05:00,342.6,343.04,342.23,342.97,6215.0,304.11,304.5005,303.7815,304.4384,6215.0
2018-03-28 14:10:00,342.78,343.0,342.32,343.0,2700.0,304.2698,304.465,303.8614,304.465,2700.0
2018-03-28 14:15:00,342.69,343.96,342.69,343.77,4299.0,304.1899,305.3172,304.1899,305.1485,4299.0
2018-03-28 14:20:00,344.0,344.74,344.0,344.1,8172.0,305.3527,306.0096,305.3527,305.4415,8172.0
2018-03-28 14:25:00,344.1,344.43,342.98,343.33,6472.0,305.4415,305.7344,304.4473,304.758,6472.0
2018-03-28 14:30:00,343.27,343.68,342.49,342.94,7226.0,304.7047,305.0686,304.0123,304.4118,7226.0
2018-03-28 14:35:00,343.13,344.5,342.85,344.5,7141.0,304.5804,305.7965,304.3319,305.7965,7141.0
2018-03-28 14:40:00,344.5,344.82,343.19,343.19,5900.0,305.7965,306.0806,304.6337,304.6337,5900.0
2018-03-28 14:45:00,343.44,344.27,343.12,344.06,6730.0,304.8556,305.5924,304.5716,305.406,6730.0
2018-03-28 14:50:00,343.86,344.28,343.6,344.28,6819.0,305.2284,305.6012,304.9976,305.6012,6819.0
2018-03-28 14:55:00,344.25,344.97,344.14,344.67,4229.0,305.5746,306.2137,305.477,305.9474,4229.0
2018-03-28 15:00:00,344.66,344.66,343.18,343.19,7418.0,305.9385,305.9385,304.6248,304.6337,7418.0
2018-03-28 15:05:00,343.4,343.72,342.04,342.04,12180.0,304.8201,305.1041,303.6129,303.6129,12180.0
2018-03-28 15:10:00,342.32,343.35,342.17,343.35,10380.0,303.8614,304.7757,303.7283,304.7757,10380.0
2018-03-28 15:15:00,343.22,343.58,342.88,343.31,9177.0,304.6603,304.9799,304.3585,304.7402,9177.0
2018-03-28 15:20:00,343.64,344.63,342.84,344.36,13543.0,305.0331,305.9119,304.323,305.6722,13543.0
2018-03-28 15:25:00,344.31,344.49,343.8,344.48,12738.0,305.6279,305.7876,305.1752,305.7788,12738.0
2018-03-28 15:30:00,344.25,345.04,344.25,344.58,12492.0,305.5746,306.2759,305.5746,305.8675,12492.0
2018-03-28 15:35:00,344.57,346.34,344.57,346.34,4716.0,305.8587,307.4298,305.8587,307.4298,4716.0
2018-03-28 15:40:00,346.21,346.43,345.24,345.25,17999.0,307.3144,307.5097,306.4534,306.4623,17999.0
2018-03-28 15:45:00,345.25,345.85,344.98,345.46,13760.0,306.4623,306.9949,306.2226,306.6487,13760.0
2018-03-28 15:50:00,345.55,345.55,344.81,344.82,12178.0,306.7286,306.7286,306.0717,306.0806,12178.0
2018-03-28 15:55:00,345.01,345.23,344.64,344.64,37014.0,306.2492,306.4445,305.9208,305.9208,37014.0
2018-03-29 09:30:00,345.98,349.57,345.98,349.44,17850.0,307.1102,310.2969,307.1102,310.1815,17850.0
2018-03-29 09:35:00,348.88,349.42,347.98,348.94,13949.0,309.6844,310.1638,308.8856,309.7377,13949.0
2018-03-29 09:40:00,348.59,348.84,347.96,348.31,6506.0,309.427,309.6489,308.8678,309.1785,6506.0
2018-03-29 09:45:00,348.44,348.44,346.81,347.1,3050.0,309.2939,309.2939,307.847,308.1044,3050.0
2018-03-29 09:50:00,347.24,347.25,346.14,346.55,8412.0,308.2287,308.2376,307.2523,307.6162,8412.0
2018-03-29 09:55:00,346.61,346.92,345.25,346.0,9113.0,307.6695,307.9446,306.4623,307.128,9113.0
2018-03-29 10:00:00,346.15,346.52,345.71,345.97,13597.0,307.2611,307.5896,306.8706,307.1014,13597.0
2018-03-29 10:05:00,345.79,346.16,345.26,345.3,8705.0,306.9416,307.27,306.4711,306.5066,8705.0
2018-03-29 10:10:00,345.73,346.22,345.46,345.47,9692.0,306.8883,307.3233,306.6487,306.6575,9692.0
2018-03-29 10:15:00,345.47,345.99,345.25,345.5,5370.0,306.6575,307.1191,306.4623,306.6842,5370.0
2018-03-29 10:20:00,345.44,345.65,345.01,345.05,6006.0,306.6309,306.8173,306.2492,306.2847,6006.0
2018-03-29 10:25:00,344.93,345.57,344.81,345.05,9476.0,306.1782,306.7463,306.0717,306.2847,9476.0
2018-03-29 10:30:00,345.08,345.44,344.8,345.24,15353.0,306.3114,306.6309,306.0628,306.4534,15353.0
2018-03-29 10:35:00,345.38,345.52,344.99,345.24,6266.0,306.5777,306.7019,306.2315,306.4534,6266.0
2018-03-29 10:40:00,345.14,345.49,344.87,345.41,7700.0,306.3646,306.6753,306.125,306.6043,7700.0
2018-03-29 10:45:00,345.33,345.8,345.18,345.67,13192.0,306.5333,306.9505,306.4001,306.8351,13192.0
2018-03-29 10:50:00,345.68,346.75,345.46,346.75,11817.0,306.8439,307.7937,306.6487,307.7937,11817.0
2018-03-29 10:55:00,346.72,347.14,346.34,347.14,6913.0,307.7671,308.1399,307.4298,308.1399,6913.0
2018-03-29 11:00:00,347.51,348.1,347.5,348.02,5806.0,308.4684,308.9921,308.4595,308.9211,5806.0
2018-03-29 11:05:00,347.92,348.66,347.79,348.66,8171.0,308.8323,309.4892,308.7169,309.4892,8171.0
2018-03-29 11:10:00,348.52,348.85,348.49,348.8,5304.0,309.3649,309.6578,309.3383,309.6134,5304.0
2018-03-29 11:15:00,348.8,349.68,348.8,349.37,4505.0,309.6134,310.3946,309.6134,310.1194,4505.0
2018-03-29 11:20:00,349.37,349.57,349.11,349.17,4402.0,310.1194,310.2969,309.8886,309.9419,4402.0
2018-03-29 11:25:00,349.23,349.97,349.23,349.59,3050.0,309.9951,310.652,309.9951,310.3147,3050.0
2018-03-29 11:30:00,349.42,349.79,349.34,349.5,2000.0,310.1638,310.4922,310.0928,310.2348,2000.0
2018-03-29 11:35:00,349.75,349.76,349.24,349.27,5771.0,310.4567,310.4656,310.004,310.0306,5771.0
2018-03-29 11:40:00,349.27,349.64,349.27,349.47,3796.0,310.0306,310.3591,310.0306,310.2082,3796.0
2018-03-29 11:45:00,349.47,349.71,349.21,349.53,6332.0,310.2082,310.4212,309.9774,310.2614,6332.0
2018-03-29 11:50:00,349.59,349.59,348.96,349.28,13601.0,310.3147,310.3147,309.7555,310.0395,13601.0
2018-03-29 11:55:00,349.17,349.54,349.11,349.31,2879.0,309.9419,310.2703,309.8886,310.0661,2879.0
2018-03-29 12:00:00,349.45,349.48,348.5,348.69,9672.0,310.1904,310.217,309.3471,309.5158,9672.0
2018-03-29 12:05:00,348.7,349.13,348.62,348.78,5662.0,309.5247,309.9064,309.4536,309.5957,5662.0
2018-03-29 12:10:00,348.94,349.0,348.44,348.5,9740.0,309.7377,309.791,309.2939,309.3471,9740.0
2018-03-29 12:15:00,348.5,349.19,348.5,349.08,4481.0,309.3471,309.9596,309.3471,309.862,4481.0
2018-03-29 12:20:00,349.14,349.3,348.77,348.85,8146.0,309.9152,310.0573,309.5868,309.6578,8146.0
2018-03-29 12:25:00,348.82,349.18,348.75,349.11,6001.0,309.6312,309.9507,309.569,309.8886,6001.0
2018-03-29 12:30:00,348.97,349.1,348.86,349.1,1930.0,309.7643,309.8797,309.6667,309.8797,1930.0
2018-03-29 12:35:00,349.16,349.16,348.73,348.98,3056.0,309.933,309.933,309.5513,309.7732,3056.0
2018-03-29 12:40:00,348.75,348.76,348.2,348.2,4223.0,309.569,309.5779,309.0808,309.0808,4223.0
2018-03-29 12:45:00,348.2,348.2,347.88,348.16,4338.0,309.0808,309.0808,308.7968,309.0453,4338.0
2018-03-29 12:50:00,347.93,348.19,347.85,347.91,4796.0,308.8412,309.072,308.7702,308.8234,4796.0
2018-03-29 12:55:00,347.91,347.96,347.42,347.49,3965.0,308.8234,308.8678,308.3885,308.4506,3965.0
2018-03-29 13:00:00,347.49,347.78,347.31,347.34,9183.0,308.4506,308.708,308.2908,308.3175,9183.0
2018-03-29 13:05:00,347.29,347.4,347.07,347.18,3864.0,308.2731,308.3707,308.0778,308.1754,3864.0
2018-03-29 13:10:00,347.18,347.81,347.17,347.81,3189.0,308.1754,308.7347,308.1666,308.7347,3189.0
2018-03-29 13:15:00,347.7,347.73,347.44,347.69,3457.0,308.637,308.6636,308.4062,308.6281,3457.0
2018-03-29 13:20:00,347.67,348.2,347.65,348.13,3100.0,308.6104,309.0808,308.5926,309.0187,3100.0
2018-03-29 13:25:00,348.05,348.65,348.05,348.65,2100.0,308.9477,309.4803,308.9477,309.4803,2100.0
2018-03-29 13:30:00,348.76,349.11,348.56,348.96,4604.0,309.5779,309.8886,309.4004,309.7555,4604.0
2018-03-29 13:35:00,349.0,349.2,348.83,349.03,2800.0,309.791,309.9685,309.6401,309.8176,2800.0
2018-03-29 13:40:00,349.06,349.92,348.82,349.92,3525.0,309.8442,310.6076,309.6312,310.6076,3525.0
2018-03-29 13:45:00,349.93,350.11,349.7,349.93,4048.0,310.6165,310.7763,310.4123,310.6165,4048.0
2018-03-29 13:50:00,350.05,350.74,350.05,350.54,9036.0,310.723,311.3355,310.723,311.1579,9036.0
2018-03-29 13:55:00,350.56,351.21,350.56,350.68,3330.0,311.1757,311.7527,311.1757,311.2822,3330.0
2018-03-29 14:00:00,350.59,350.6,350.32,350.36,2220.0,311.2023,311.2112,310.9627,310.9982,2220.0
2018-03-29 14:05:00,350.45,350.96,350.39,350.65,4463.0,311.0781,311.5308,311.0248,311.2556,4463.0
2018-03-29 14:10:00,350.79,351.24,350.63,350.87,2787.0,311.3799,311.7793,311.2378,311.4509,2787.0
2018-03-29 14:15:00,350.93,350.98,350.68,350.86,5161.0,311.5041,311.5485,311.2822,311.442,5161.0
2018-03-29 14:20:00,351.13,351.13,350.37,350.46,5142.0,311.6817,311.6817,311.007,311.0869,5142.0
2018-03-29 14:25:00,350.47,350.69,350.47,350.68,2600.0,311.0958,311.2911,311.0958,311.2822,2600.0
2018-03-29 14:30:00,350.68,350.85,350.51,350.66,3735.0,311.2822,311.4331,311.1313,311.2645,3735.0
2018-03-29 14:35:00,350.61,350.89,350.48,350.67,4302.0,311.2201,311.4686,311.1047,311.2733,4302.0
2018-03-29 14:40:00,350.69,351.07,350.59,350.85,4701.0,311.2911,311.6284,311.2023,311.4331,4701.0
2018-03-29 14:45:00,351.03,351.34,350.76,351.33,5393.0,311.5929,311.8681,311.3532,311.8592,5393.0
2018-03-29 14:50:00,351.22,351.22,350.8,350.8,9770.0,311.7615,311.7615,311.3887,311.3887,9770.0
2018-03-29 14:55:00,351.03,351.18,350.76,350.76,5633.0,311.5929,311.726,311.3532,311.3532,5633.0
2018-03-29 15:00:00,350.67,351.03,350.36,351.02,6578.0,311.2733,311.5929,310.9982,311.584,6578.0
2018-03-29 15:05:00,351.1,351.28,351.0,351.26,5720.0,311.655,311.8148,311.5663,311.7971,5720.0
2018-03-29 15:10:00,351.11,351.2,350.67,350.78,4905.0,311.6639,311.7438,311.2733,311.371,4905.0
2018-03-29 15:15:00,350.67,350.73,350.27,350.51,6073.0,311.2733,311.3266,310.9183,311.1313,6073.0
2018-03-29 15:20:00,350.42,350.42,350.12,350.19,5712.0,311.0514,311.0514,310.7851,310.8473,5712.0
2018-03-29 15:25:00,350.15,350.19,349.58,350.12,7120.0,310.8118,310.8473,310.3058,310.7851,7120.0
2018-03-29 15:30:00,350.07,350.1,349.5,349.61,9324.0,310.7407,310.7674,310.2348,310.3324,9324.0
2018-03-29 15:35:00,349.58,349.6,349.2,349.37,9188.0,310.3058,310.3236,309.9685,310.1194,9188.0
2018-03-29 15:40:00,349.38,349.49,348.52,348.68,9235.0,310.1283,310.2259,309.3649,309.5069,9235.0
2018-03-29 15:45:00,348.57,349.45,348.57,349.34,14961.0,309.4093,310.1904,309.4093,310.0928,14961.0
2018-03-29 15:50:00,349.41,349.54,349.01,349.23,21200.0,310.1549,310.2703,309.7998,309.9951,21200.0
2018-03-29 15:55:00,349.27,349.41,348.56,349.04,58638.0,310.0306,310.1549,309.4004,309.8265,58638.0
2018-04-02 09:30:00,349.25,349.37,347.66,347.82,11077.0,310.0129,310.1194,308.6015,308.7435,11077.0
2018-04-02 09:35:00,347.7,349.5,347.6,348.77,2300.0,308.637,310.2348,308.5482,309.5868,2300.0
2018-04-02 09:40:00,348.5,349.97,347.99,349.97,6903.0,309.3471,310.652,308.8944,310.652,6903.0
2018-04-02 09:45:00,350.36,350.44,349.66,349.66,4886.0,310.9982,311.0692,310.3768,310.3768,4886.0
2018-04-02 09:50:00,349.81,350.35,349.49,349.91,5960.0,310.51,310.9893,310.2259,310.5987,5960.0
2018-04-02 09:55:00,349.81,350.36,349.79,349.88,2300.0,310.51,310.9982,310.4922,310.5721,2300.0
2018-04-02 10:00:00,349.77,350.31,349.41,349.64,2125.0,310.4745,310.9538,310.1549,310.3591,2125.0
2018-04-02 10:05:00,349.86,350.17,349.54,349.64,4545.0,310.5543,310.8295,310.2703,310.3591,4545.0
2018-04-02 10:10:00,350.17,350.17,349.33,349.66,2657.0,310.8295,310.8295,310.0839,310.3768,2657.0
2018-04-02 10:15:00,349.72,350.33,349.48,350.16,5500.0,310.4301,310.9715,310.217,310.8206,5500.0
2018-04-02 10:20:00,350.15,350.43,349.7,350.27,2900.0,310.8118,311.0603,310.4123,310.9183,2900.0
2018-04-02 10:25:00,350.11,350.15,349.09,349.34,6210.0,310.7763,310.8118,309.8708,310.0928,6210.0
2018-04-02 10:30:00,349.43,349.55,348.47,348.47,3061.0,310.1726,310.2792,309.3205,309.3205,3061.0
2018-04-02 10:35:00,348.38,348.85,348.38,348.52,2700.0,309.2406,309.6578,309.2406,309.3649,2700.0
2018-04-02 10:40:00,348.53,348.8,348.53,348.53,2438.0,309.3738,309.6134,309.3738,309.3738,2438.0
2018-04-02 10:45:00,348.27,349.18,348.2,348.86,2965.0,309.143,309.9507,309.0808,309.6667,2965.0
2018-04-02 10:50:00,349.05,349.23,348.26,348.26,2300.0,309.8353,309.9951,309.1341,309.1341,2300.0
2018-04-02 10:55:00,348.69,348.72,348.25,348.5,2400.0,309.5158,309.5424,309.1252,309.3471,2400.0
2018-04-02 11:00:00,348.33,349.1,348.12,348.91,8817.0,309.1962,309.8797,309.0098,309.7111,8817.0
2018-04-02 11:05:00,348.9,348.9,348.04,348.15,8457.0,309.7022,309.7022,308.9388,309.0365,8457.0
2018-04-02 11:10:00,347.93,348.07,347.34,347.35,6145.0,308.8412,308.9654,308.3175,308.3263,6145.0
2018-04-02 11:15:00,347.23,347.9,347.15,347.29,6350.0,308.2198,308.8145,308.1488,308.2731,6350.0
2018-04-02 11:20:00,347.27,347.77,346.89,347.66,4112.0,308.2553,308.6991,307.918,308.6015,4112.0
2018-04-02 11:25:00,347.46,348.08,347.11,348.08,10721.0,308.424,308.9743,308.1133,308.9743,10721.0
2018-04-02 11:30:00,348.1,348.19,347.29,347.29,2715.0,308.9921,309.072,308.2731,308.2731,2715.0
2018-04-02 11:35:00,347.03,347.13,345.0,345.61,5600.0,308.0423,308.131,306.2403,306.7818,5600.0
2018-04-02 11:40:00,345.33,346.01,345.03,345.55,2602.0,306.5333,307.1369,306.267,306.7286,2602.0
2018-04-02 11:45:00,345.37,346.55,345.21,346.24,8190.0,306.5688,307.6162,306.4268,307.341,8190.0
2018-04-02 11:50:00,346.04,346.04,344.96,345.49,2814.0,307.1635,307.1635,306.2048,306.6753,2814.0
2018-04-02 11:55:00,345.41,345.67,345.05,345.21,2000.0,306.6043,306.8351,306.2847,306.4268,2000.0
2018-04-02 12:00:00,345.05,345.26,344.14,344.83,4569.0,306.2847,306.4711,305.477,306.0894,4569.0
2018-04-02 12:05:00,344.26,344.45,343.81,344.0,3352.0,305.5835,305.7521,305.184,305.3527,3352.0
2018-04-02 12:10:00,343.62,344.12,343.01,343.81,3487.0,305.0154,305.4592,304.4739,305.184,3487.0
2018-04-02 12:15:00,343.14,344.34,343.13,344.23,4729.0,304.5893,305.6545,304.5804,305.5569,4729.0
2018-04-02 12:20:00,344.23,344.97,344.23,344.57,2100.0,305.5569,306.2137,305.5569,305.8587,2100.0
2018-04-02 12:25:00,344.41,344.66,343.86,344.42,3071.0,305.7166,305.9385,305.2284,305.7255,3071.0
2018-04-02 12:30:00,344.44,344.83,344.37,344.58,4300.0,305.7433,306.0894,305.6811,305.8675,4300.0
2018-04-02 12:35:00,344.12,344.4,343.92,344.24,5287.0,305.4592,305.7078,305.2817,305.5657,5287.0
2018-04-02 12:40:00,343.93,344.84,343.43,344.65,2555.0,305.2906,306.0983,304.8467,305.9297,2555.0
2018-04-02 12:45:00,344.83,344.83,343.98,344.38,11255.0,306.0894,306.0894,305.3349,305.69,11255.0
2018-04-02 12:50:00,344.29,344.33,343.66,343.73,1221.0,305.6101,305.6456,305.0509,305.113,1221.0
2018-04-02 12:55:00,343.39,343.67,343.16,343.52,1600.0,304.8112,305.0598,304.6071,304.9266,1600.0
2018-04-02 13:00:00,343.94,343.94,342.58,342.58,2074.0,305.2994,305.2994,304.0922,304.0922,2074.0
2018-04-02 13:05:00,342.58,342.95,342.02,342.16,6634.0,304.0922,304.4207,303.5951,303.7194,6634.0
2018-04-02 13:10:00,342.2,342.23,341.31,341.31,6168.0,303.7549,303.7815,302.9649,302.9649,6168.0
2018-04-02 13:15:00,341.45,341.61,340.17,340.8,11907.0,303.0892,303.2312,301.953,302.5122,11907.0
2018-04-02 13:20:00,341.03,341.41,340.82,340.96,3350.0,302.7164,303.0537,302.53,302.6542,3350.0
2018-04-02 13:25:00,340.84,340.9,339.66,340.25,9384.0,302.5477,302.601,301.5003,302.024,9384.0
2018-04-02 13:30:00,340.31,340.59,339.87,340.25,11236.0,302.0773,302.3258,301.6867,302.024,11236.0
2018-04-02 13:35:00,340.35,341.04,340.2,340.98,10161.0,302.1128,302.7252,301.9796,302.672,10161.0
2018-04-02 13:40:00,340.9,340.94,339.84,339.93,10199.0,302.601,302.6365,301.6601,301.7399,10199.0
2018-04-02 13:45:00,339.72,340.16,339.09,339.09,6400.0,301.5535,301.9441,300.9943,300.9943,6400.0
2018-04-02 13:50:00,339.34,339.58,339.17,339.31,7878.0,301.2162,301.4293,301.0653,301.1896,7878.0
2018-04-02 13:55:00,339.47,339.55,338.8,339.41,6868.0,301.3316,301.4026,300.7369,301.2784,6868.0
2018-04-02 14:00:00,339.19,339.33,338.73,339.31,10263.0,301.0831,301.2074,300.6748,301.1896,10263.0
2018-04-02 14:05:00,339.09,339.8,338.76,339.64,6004.0,300.9943,301.6245,300.7014,301.4825,6004.0
2018-04-02 14:10:00,339.49,340.46,339.49,340.46,6036.0,301.3494,302.2104,301.3494,302.2104,6036.0
2018-04-02 14:15:00,340.41,340.96,339.97,340.74,6331.0,302.166,302.6542,301.7754,302.4589,6331.0
2018-04-02 14:20:00,340.84,341.23,340.57,340.57,2979.0,302.5477,302.8939,302.308,302.308,2979.0
2018-04-02 14:25:00,340.56,340.65,340.04,340.21,5340.0,302.2992,302.3791,301.8376,301.9885,5340.0
2018-04-02 14:30:00,340.05,340.72,339.88,340.46,6524.0,301.8465,302.4412,301.6956,302.2104,6524.0
2018-04-02 14:35:00,340.48,340.58,339.45,339.74,6776.0,302.2282,302.3169,301.3139,301.5713,6776.0
2018-04-02 14:40:00,339.73,339.73,338.9,339.13,8081.0,301.5624,301.5624,300.8257,301.0298,8081.0
2018-04-02 14:45:00,338.85,339.47,338.75,339.47,3834.0,300.7813,301.3316,300.6925,301.3316,3834.0
2018-04-02 14:50:00,339.39,340.37,339.39,340.28,4281.0,301.2606,302.1305,301.2606,302.0506,4281.0
2018-04-02 14:55:00,340.3,340.41,339.87,340.33,7800.0,302.0684,302.166,301.6867,302.095,7800.0
2018-04-02 15:00:00,340.33,341.26,340.07,340.81,9040.0,302.095,302.9205,301.8642,302.5211,9040.0
2018-04-02 15:05:00,340.82,341.21,340.66,341.08,10197.0,302.53,302.8761,302.3879,302.7607,10197.0
2018-04-02 15:10:00,341.16,342.01,340.76,342.01,6400.0,302.8318,303.5863,302.4767,303.5863,6400.0
2018-04-02 15:15:00,341.87,342.97,341.83,342.97,8726.0,303.462,304.4384,303.4265,304.4384,8726.0
2018-04-02 15:20:00,342.94,342.94,341.98,342.04,9416.0,304.4118,304.4118,303.5596,303.6129,9416.0
2018-04-02 15:25:00,342.0,342.36,341.6,342.36,8226.0,303.5774,303.8969,303.2223,303.8969,8226.0
2018-04-02 15:30:00,342.65,343.23,341.86,341.86,7555.0,304.1544,304.6692,303.4531,303.4531,7555.0
2018-04-02 15:35:00,342.0,342.55,342.0,342.02,8450.0,303.5774,304.0656,303.5774,303.5951,8450.0
2018-04-02 15:40:00,342.0,343.21,341.88,343.21,5616.0,303.5774,304.6514,303.4709,304.6514,5616.0
2018-04-02 15:45:00,343.3,344.34,343.21,343.83,13991.0,304.7313,305.6545,304.6514,305.2018,13991.0
2018-04-02 15:50:00,344.02,345.09,343.89,344.93,24306.0,305.3704,306.3202,305.2551,306.1782,24306.0
2018-04-02 15:55:00,344.88,346.35,344.42,345.26,112791.0,306.1338,307.4387,305.7255,306.4711,112791.0
2018-04-03 09:30:00,346.34,347.64,345.01,345.89,28143.0,307.4298,308.5837,306.2492,307.0304,28143.0
2018-04-03 09:35:00,346.12,347.51,345.8,346.87,16373.0,307.2345,308.4684,306.9505,307.9003,16373.0
2018-04-03 09:40:00,346.82,347.57,346.61,347.06,6350.0,307.8559,308.5216,307.6695,308.0689,6350.0
2018-04-03 09:45:00,347.09,347.37,346.81,346.81,4138.0,308.0955,308.3441,307.847,307.847,4138.0
2018-04-03 09:50:00,346.54,346.69,345.83,346.67,3114.0,307.6073,307.7405,306.9771,307.7227,3114.0
2018-04-03 09:55:00,346.95,347.19,346.23,346.41,5404.0,307.9713,308.1843,307.3322,307.4919,5404.0
2018-04-03 10:00:00,346.56,346.56,344.07,344.69,8942.0,307.6251,307.6251,305.4148,305.9652,8942.0
2018-04-03 10:05:00,344.68,344.68,343.41,343.41,3415.0,305.9563,305.9563,304.829,304.829,3415.0
2018-04-03 10:10:00,343.66,344.16,343.29,343.86,10937.0,305.0509,305.4947,304.7225,305.2284,10937.0
2018-04-03 10:15:00,344.14,344.5,343.88,343.88,3343.0,305.477,305.7965,305.2462,305.2462,3343.0
2018-04-03 10:20:00,343.71,345.01,343.48,344.97,5609.0,305.0953,306.2492,304.8911,306.2137,5609.0
2018-04-03 10:25:00,345.0,345.38,344.8,345.38,3951.0,306.2403,306.5777,306.0628,306.5777,3951.0
2018-04-03 10:30:00,345.22,345.82,345.22,345.44,4628.0,306.4356,306.9682,306.4356,306.6309,4628.0
2018-04-03 10:35:00,345.56,345.88,344.75,344.75,3719.0,306.7374,307.0215,306.0184,306.0184,3719.0
2018-04-03 10:40:00,344.6,344.81,344.19,344.26,5362.0,305.8853,306.0717,305.5213,305.5835,5362.0
2018-04-03 10:45:00,344.24,345.22,344.23,345.22,2101.0,305.5657,306.4356,305.5569,306.4356,2101.0
2018-04-03 10:50:00,345.26,345.7,344.96,344.96,2726.0,306.4711,306.8617,306.2048,306.2048,2726.0
2018-04-03 10:55:00,344.85,345.51,344.73,345.31,5288.0,306.1072,306.693,306.0007,306.5155,5288.0
2018-04-03 11:00:00,345.54,345.66,345.15,345.17,5768.0,306.7197,306.8262,306.3735,306.3912,5768.0
2018-04-03 11:05:00,345.26,345.73,345.1,345.73,2520.0,306.4711,306.8883,306.3291,306.8883,2520.0
2018-04-03 11:10:00,345.77,345.77,345.28,345.77,4933.0,306.9238,306.9238,306.4889,306.9238,4933.0
2018-04-03 11:15:00,345.98,346.32,345.73,346.32,2769.0,307.1102,307.412,306.8883,307.412,2769.0
2018-04-03 11:20:00,346.13,346.72,346.13,346.64,3775.0,307.2434,307.7671,307.2434,307.6961,3775.0
2018-04-03 11:25:00,346.58,347.17,346.53,347.04,6900.0,307.6428,308.1666,307.5985,308.0512,6900.0
2018-04-03 11:30:00,346.92,347.19,346.39,346.58,5242.0,307.9446,308.1843,307.4742,307.6428,5242.0
2018-04-03 11:35:00,346.47,346.47,345.21,345.21,6701.0,307.5452,307.5452,306.4268,306.4268,6701.0
2018-04-03 11:40:00,345.2,345.34,344.61,345.34,6826.0,306.4179,306.5421,305.8942,306.5421,6826.0
2018-04-03 11:45:00,345.28,345.56,344.79,344.95,5893.0,306.4889,306.7374,306.0539,306.196,5893.0
2018-04-03 11:50:00,344.72,344.72,344.11,344.39,3201.0,305.9918,305.9918,305.4503,305.6989,3201.0
2018-04-03 11:55:00,344.38,344.93,344.38,344.7,6881.0,305.69,306.1782,305.69,305.974,6881.0
2018-04-03 12:00:00,344.53,345.15,344.52,345.09,2684.0,305.8231,306.3735,305.8143,306.3202,2684.0
2018-04-03 12:05:00,345.09,345.09,344.3,344.63,3800.0,306.3202,306.3202,305.619,305.9119,3800.0
2018-04-03 12:10:00,344.48,344.74,344.31,344.69,4632.0,305.7788,306.0096,305.6279,305.9652,4632.0
2018-04-03 12:15:00,344.72,344.82,344.17,344.37,4152.0,305.9918,306.0806,305.5036,305.6811,4152.0
2018-04-03 12:20:00,344.54,344.69,343.84,344.18,5638.0,305.832,305.9652,305.2107,305.5125,5638.0
2018-04-03 12:25:00,344.28,344.28,343.54,343.69,6164.0,305.6012,305.6012,304.9444,305.0775,6164.0
2018-04-03 12:30:00,343.85,344.26,343.68,344.15,1823.0,305.2195,305.5835,305.0686,305.4858,1823.0
2018-04-03 12:35:00,344.16,344.37,343.84,344.09,5479.0,305.4947,305.6811,305.2107,305.4326,5479.0
2018-04-03 12:40:00,344.17,344.34,343.64,343.89,14904.0,305.5036,305.6545,305.0331,305.2551,14904.0
2018-04-03 12:45:00,343.91,343.99,343.47,343.71,6570.0,305.2728,305.3438,304.8822,305.0953,6570.0
2018-04-03 12:50:00,343.66,343.97,343.49,343.49,7967.0,305.0509,305.3261,304.9,304.9,7967.0
2018-04-03 12:55:00,343.35,343.72,343.16,343.38,4484.0,304.7757,305.1041,304.6071,304.8023,4484.0
2018-04-03 13:00:00,343.4,343.46,343.06,343.16,4191.0,304.8201,304.8734,304.5183,304.6071,4191.0
2018-04-03 13:05:00,343.55,343.63,343.29,343.3,11900.0,304.9532,305.0243,304.7225,304.7313,11900.0
2018-04-03 13:10:00,343.5,343.58,343.0,343.06,4202.0,304.9089,304.9799,304.465,304.5183,4202.0
2018-04-03 13:15:00,343.38,343.52,343.07,343.26,8452.0,304.8023,304.9266,304.5272,304.6958,8452.0
2018-04-03 13:20:00,343.26,343.82,343.21,343.46,15220.0,304.6958,305.1929,304.6514,304.8734,15220.0
2018-04-03 13:25:00,343.41,344.28,343.37,343.93,6050.0,304.829,305.6012,304.7935,305.2906,6050.0
2018-04-03 13:30:00,344.18,344.49,343.86,343.9,9160.0,305.5125,305.7876,305.2284,305.2639,9160.0
2018-04-03 13:35:00,343.85,343.87,343.02,343.02,9529.0,305.2195,305.2373,304.4828,304.4828,9529.0
2018-04-03 13:40:00,343.06,343.73,342.93,343.47,8300.0,304.5183,305.113,304.4029,304.8822,8300.0
2018-04-03 13:45:00,343.41,343.45,342.65,342.79,11977.0,304.829,304.8645,304.1544,304.2786,11977.0
2018-04-03 13:50:00,342.81,342.95,342.35,342.82,12428.0,304.2964,304.4207,303.8881,304.3053,12428.0
2018-04-03 13:55:00,342.7,343.26,342.58,342.87,15491.0,304.1987,304.6958,304.0922,304.3496,15491.0
2018-04-03 14:00:00,342.92,343.66,342.92,343.59,10012.0,304.394,305.0509,304.394,304.9888,10012.0
2018-04-03 14:05:00,343.79,343.79,343.34,343.58,3923.0,305.1663,305.1663,304.7668,304.9799,3923.0
2018-04-03 14:10:00,343.63,343.63,342.73,342.96,3490.0,305.0243,305.0243,304.2254,304.4295,3490.0
2018-04-03 14:15:00,342.87,343.03,342.33,342.5,4192.0,304.3496,304.4917,303.8703,304.0212,4192.0
2018-04-03 14:20:00,342.4,343.09,342.4,343.09,2383.0,303.9324,304.5449,303.9324,304.5449,2383.0
2018-04-03 14:25:00,342.82,343.13,342.0,342.17,8850.0,304.3053,304.5804,303.5774,303.7283,8850.0
2018-04-03 14:30:00,342.35,342.35,341.35,341.87,7890.0,303.8881,303.8881,303.0004,303.462,7890.0
2018-04-03 14:35:00,341.79,341.79,341.22,341.64,5016.0,303.391,303.391,302.885,303.2578,5016.0
2018-04-03 14:40:00,341.7,341.81,340.91,340.91,7935.0,303.3111,303.4087,302.6098,302.6098,7935.0
2018-04-03 14:45:00,340.88,342.04,340.65,341.91,17300.0,302.5832,303.6129,302.3791,303.4975,17300.0
2018-04-03 14:50:00,341.88,342.58,341.64,342.28,6715.0,303.4709,304.0922,303.2578,303.8259,6715.0
2018-04-03 14:55:00,342.68,343.63,342.52,343.12,4025.0,304.181,305.0243,304.039,304.5716,4025.0
2018-04-03 15:00:00,343.06,344.01,342.8,343.94,11183.0,304.5183,305.3616,304.2875,305.2994,11183.0
2018-04-03 15:05:00,344.02,345.17,344.02,344.8,11084.0,305.3704,306.3912,305.3704,306.0628,11084.0
2018-04-03 15:10:00,344.87,345.4,343.84,344.29,14727.0,306.125,306.5954,305.2107,305.6101,14727.0
2018-04-03 15:15:00,344.11,344.39,343.65,344.33,14234.0,305.4503,305.6989,305.042,305.6456,14234.0
2018-04-03 15:20:00,344.48,345.29,344.16,344.8,6816.0,305.7788,306.4978,305.4947,306.0628,6816.0
2018-04-03 15:25:00,344.78,345.07,344.59,344.74,9202.0,306.0451,306.3025,305.8764,306.0096,9202.0
2018-04-03 15:30:00,344.86,344.9,343.37,343.38,10156.0,306.1161,306.1516,304.7935,304.8023,10156.0
2018-04-03 15:35:00,343.38,343.45,342.81,343.06,15312.0,304.8023,304.8645,304.2964,304.5183,15312.0
2018-04-03 15:40:00,343.31,343.96,343.16,343.48,9914.0,304.7402,305.3172,304.6071,304.8911,9914.0
2018-04-03 15:45:00,343.48,344.66,343.4,343.79,18583.0,304.8911,305.9385,304.8201,305.1663,18583.0
2018-04-03 15:50:00,343.89,344.6,343.83,344.47,25692.0,305.2551,305.8853,305.2018,305.7699,25692.0
2018-04-03 15:55:00,344.46,346.29,344.41,345.99,69976.0,305.761,307.3854,305.7166,307.1191,69976.0
2018-04-04 09:30:00,340.19,340.42,338.01,339.5,21387.0,301.9707,302.1749,300.0356,301.3583,21387.0
2018-04-04 09:35:00,340.15,341.52,339.88,340.93,18394.0,301.9352,303.1513,301.6956,302.6276,18394.0
2018-04-04 09:40:00,340.25,342.89,340.17,342.72,10876.0,302.024,304.3674,301.953,304.2165,10876.0
2018-04-04 09:45:00,342.16,342.85,341.65,342.48,6750.0,303.7194,304.3319,303.2667,304.0035,6750.0
2018-04-04 09:50:00,342.25,342.61,342.04,342.04,6152.0,303.7993,304.1189,303.6129,303.6129,6152.0
2018-04-04 09:55:00,342.21,342.46,341.35,342.12,6806.0,303.7638,303.9857,303.0004,303.6839,6806.0
2018-04-04 10:00:00,341.98,343.17,341.34,343.14,4137.0,303.5596,304.6159,302.9915,304.5893,4137.0
2018-04-04 10:05:00,343.29,343.77,342.77,343.24,8000.0,304.7225,305.1485,304.2609,304.6781,8000.0
2018-04-04 10:10:00,343.55,343.86,343.46,343.72,5535.0,304.9532,305.2284,304.8734,305.1041,5535.0
2018-04-04 10:15:00,343.77,343.79,343.01,343.56,4575.0,305.1485,305.1663,304.4739,304.9621,4575.0
2018-04-04 10:20:00,343.56,343.79,343.15,343.79,6691.0,304.9621,305.1663,304.5982,305.1663,6691.0
2018-04-04 10:25:00,343.98,344.45,343.86,343.96,8579.0,305.3349,305.7521,305.2284,305.3172,8579.0
2018-04-04 10:30:00,343.67,343.9,343.0,343.15,3954.0,305.0598,305.2639,304.465,304.5982,3954.0
2018-04-04 10:35:00,343.31,344.02,343.31,344.02,3328.0,304.7402,305.3704,304.7402,305.3704,3328.0
2018-04-04 10:40:00,344.2,344.46,343.92,344.33,3210.0,305.5302,305.761,305.2817,305.6456,3210.0
2018-04-04 10:45:00,344.34,345.15,344.33,344.86,3451.0,305.6545,306.3735,305.6456,306.1161,3451.0
2018-04-04 10:50:00,344.97,345.1,344.64,344.64,4500.0,306.2137,306.3291,305.9208,305.9208,4500.0
2018-04-04 10:55:00,344.83,345.37,344.65,345.37,6459.0,306.0894,306.5688,305.9297,306.5688,6459.0
2018-04-04 11:00:00,345.28,345.43,345.01,345.25,10283.0,306.4889,306.622,306.2492,306.4623,10283.0
2018-04-04 11:05:00,345.23,345.23,344.9,344.9,2400.0,306.4445,306.4445,306.1516,306.1516,2400.0
2018-04-04 11:10:00,344.98,345.45,344.98,345.01,6720.0,306.2226,306.6398,306.2226,306.2492,6720.0
2018-04-04 11:15:00,345.19,346.74,345.19,346.73,5055.0,306.409,307.7849,306.409,307.776,5055.0
2018-04-04 11:20:00,346.87,347.49,346.87,347.48,4687.0,307.9003,308.4506,307.9003,308.4417,4687.0
2018-04-04 11:25:00,347.47,347.47,346.68,347.07,10963.0,308.4328,308.4328,307.7316,308.0778,10963.0
2018-04-04 11:30:00,346.99,347.58,346.69,347.02,7022.0,308.0068,308.5305,307.7405,308.0334,7022.0
2018-04-04 11:35:00,347.03,347.65,346.77,347.43,7550.0,308.0423,308.5926,307.8115,308.3973,7550.0
2018-04-04 11:40:00,347.45,347.45,346.7,347.08,2600.0,308.4151,308.4151,307.7494,308.0867,2600.0
2018-04-04 11:45:00,347.06,347.5,346.88,347.39,6702.0,308.0689,308.4595,307.9091,308.3618,6702.0
2018-04-04 11:50:00,347.14,347.14,346.77,346.93,5300.0,308.1399,308.1399,307.8115,307.9535,5300.0
2018-04-04 11:55:00,346.93,347.45,346.93,347.44,2901.0,307.9535,308.4151,307.9535,308.4062,2901.0
2018-04-04 12:00:00,347.24,347.39,346.71,346.93,3846.0,308.2287,308.3618,307.7582,307.9535,3846.0
2018-04-04 12:05:00,346.88,347.79,346.88,347.5,4963.0,307.9091,308.7169,307.9091,308.4595,4963.0
2018-04-04 12:10:00,347.7,347.85,347.46,347.56,4001.0,308.637,308.7702,308.424,308.5127,4001.0
2018-04-04 12:15:00,347.42,347.46,346.87,347.17,2685.0,308.3885,308.424,307.9003,308.1666,2685.0
2018-04-04 12:20:00,347.05,347.33,346.73,346.93,2102.0,308.06,308.3086,307.776,307.9535,2102.0
2018-04-04 12:25:00,346.91,347.03,346.75,347.03,2203.0,307.9358,308.0423,307.7937,308.0423,2203.0
2018-04-04 12:30:00,347.03,347.05,346.7,346.92,2950.0,308.0423,308.06,307.7494,307.9446,2950.0
2018-04-04 12:35:00,347.03,347.3,346.91,346.91,4502.0,308.0423,308.2819,307.9358,307.9358,4502.0
2018-04-04 12:40:00,347.08,347.08,346.58,346.74,6590.0,308.0867,308.0867,307.6428,307.7849,6590.0
2018-04-04 12:45:00,346.9,347.09,346.6,346.68,3332.0,307.9269,308.0955,307.6606,307.7316,3332.0
2018-04-04 12:50:00,346.68,347.0,346.5,346.97,2530.0,307.7316,308.0157,307.5718,307.989,2530.0
2018-04-04 12:55:00,347.0,347.03,346.47,346.68,8256.0,308.0157,308.0423,307.5452,307.7316,8256.0
2018-04-04 13:00:00,346.68,346.69,345.79,345.82,2119.0,307.7316,307.7405,306.9416,306.9682,2119.0
2018-04-04 13:05:00,345.96,346.4,345.94,346.07,5750.0,307.0925,307.4831,307.0747,307.1901,5750.0
2018-04-04 13:10:00,346.01,346.32,345.89,346.32,1078.0,307.1369,307.412,307.0304,307.412,1078.0
2018-04-04 13:15:00,346.46,346.57,346.16,346.5,2303.0,307.5363,307.634,307.27,307.5718,2303.0
2018-04-04 13:20:00,346.08,346.55,345.96,345.96,3514.0,307.199,307.6162,307.0925,307.0925,3514.0
2018-04-04 13:25:00,346.24,346.41,345.79,346.39,3813.0,307.341,307.4919,306.9416,307.4742,3813.0
2018-04-04 13:30:00,346.6,346.77,346.4,346.7,3015.0,307.6606,307.8115,307.4831,307.7494,3015.0
2018-04-04 13:35:00,346.77,347.37,346.75,347.28,4510.0,307.8115,308.3441,307.7937,308.2642,4510.0
2018-04-04 13:40:00,347.11,347.47,346.79,347.22,1890.0,308.1133,308.4328,307.8292,308.2109,1890.0
2018-04-04 13:45:00,347.15,347.15,346.45,346.55,4485.0,308.1488,308.1488,307.5274,307.6162,4485.0
2018-04-04 13:50:00,346.54,346.74,346.4,346.69,1800.0,307.6073,307.7849,307.4831,307.7405,1800.0
2018-04-04 13:55:00,346.7,347.21,346.7,346.95,5064.0,307.7494,308.2021,307.7494,307.9713,5064.0
2018-04-04 14:00:00,347.08,347.14,346.87,347.1,3860.0,308.0867,308.1399,307.9003,308.1044,3860.0
2018-04-04 14:05:00,347.14,347.7,347.14,347.57,2046.0,308.1399,308.637,308.1399,308.5216,2046.0
2018-04-04 14:10:00,347.57,348.0,347.5,347.86,3115.0,308.5216,308.9033,308.4595,308.779,3115.0
2018-04-04 14:15:00,348.02,348.51,347.86,348.08,5680.0,308.9211,309.356,308.779,308.9743,5680.0
2018-04-04 14:20:00,348.19,348.73,348.16,348.73,3023.0,309.072,309.5513,309.0453,309.5513,3023.0
2018-04-04 14:25:00,348.94,349.65,348.69,349.48,8449.0,309.7377,310.3679,309.5158,310.217,8449.0
2018-04-04 14:30:00,349.49,349.49,349.08,349.13,5515.0,310.2259,310.2259,309.862,309.9064,5515.0
2018-04-04 14:35:00,349.16,349.19,348.36,348.36,3700.0,309.933,309.9596,309.2229,309.2229,3700.0
2018-04-04 14:40:00,348.41,349.69,348.35,349.64,5882.0,309.2672,310.4034,309.214,310.3591,5882.0
2018-04-04 14:45:00,349.9,350.05,349.5,349.82,8929.0,310.5898,310.723,310.2348,310.5188,8929.0
2018-04-04 14:50:00,349.74,350.23,349.72,349.78,3960.0,310.4478,310.8828,310.4301,310.4833,3960.0
2018-04-04 14:55:00,349.91,350.18,349.7,350.08,5396.0,310.5987,310.8384,310.4123,310.7496,5396.0
2018-04-04 15:00:00,350.11,350.82,350.11,350.62,4350.0,310.7763,311.4065,310.7763,311.229,4350.0
2018-04-04 15:05:00,350.56,350.93,350.51,350.93,6100.0,311.1757,311.5041,311.1313,311.5041,6100.0
2018-04-04 15:10:00,350.95,351.07,349.95,350.07,5775.0,311.5219,311.6284,310.6342,310.7407,5775.0
2018-04-04 15:15:00,349.92,349.92,349.0,349.27,4438.0,310.6076,310.6076,309.791,310.0306,4438.0
2018-04-04 15:20:00,349.34,349.88,349.24,349.64,18378.0,310.0928,310.5721,310.004,310.3591,18378.0
2018-04-04 15:25:00,349.78,350.64,349.72,350.22,10842.0,310.4833,311.2467,310.4301,310.8739,10842.0
2018-04-04 15:30:00,350.41,350.94,350.24,350.94,10455.0,311.0425,311.513,310.8916,311.513,10455.0
2018-04-04 15:35:00,350.88,351.48,350.88,351.41,7763.0,311.4597,311.9923,311.4597,311.9302,7763.0
2018-04-04 15:40:00,351.55,351.87,351.31,351.42,14129.0,312.0545,312.3385,311.8414,311.9391,14129.0
2018-04-04 15:45:00,351.51,352.7,351.51,352.32,26594.0,312.019,313.0753,312.019,312.738,26594.0
2018-04-04 15:50:00,352.34,352.92,352.34,352.56,22587.0,312.7557,313.2706,312.7557,312.951,22587.0
2018-04-04 15:55:00,352.6,353.56,352.56,353.37,82885.0,312.9865,313.8387,312.951,313.67,82885.0
2018-04-05 09:30:00,355.01,355.52,353.78,355.52,28272.0,315.1258,315.5785,314.0339,315.5785,28272.0
2018-04-05 09:35:00,355.86,356.31,354.69,355.43,5886.0,315.8803,316.2797,314.8417,315.4986,5886.0
2018-04-05 09:40:00,355.81,356.46,355.33,355.33,8764.0,315.8359,316.4129,315.4098,315.4098,8764.0
2018-04-05 09:45:00,355.49,355.49,353.62,354.55,15012.0,315.5518,315.5518,313.8919,314.7174,15012.0
2018-04-05 09:50:00,354.62,354.8,354.03,354.37,7068.0,314.7796,314.9393,314.2559,314.5577,7068.0
2018-04-05 09:55:00,354.27,354.29,353.5,354.29,10586.0,314.4689,314.4866,313.7854,314.4866,10586.0
2018-04-05 10:00:00,354.34,354.34,353.23,353.35,16200.0,314.531,314.531,313.5457,313.6522,16200.0
2018-04-05 10:05:00,353.51,354.23,353.36,354.11,25791.0,313.7943,314.4334,313.6611,314.3269,25791.0
2018-04-05 10:10:00,354.0,354.5,353.76,354.15,11632.0,314.2292,314.6731,314.0162,314.3624,11632.0
2018-04-05 10:15:00,354.29,354.3,352.55,352.98,19704.0,314.4866,314.4955,312.9421,313.3238,19704.0
2018-04-05 10:20:00,353.06,354.17,352.65,353.97,16346.0,313.3948,314.3801,313.0309,314.2026,16346.0
2018-04-05 10:25:00,353.96,354.36,353.91,354.29,3683.0,314.1937,314.5488,314.1493,314.4866,3683.0
2018-04-05 10:30:00,354.23,354.41,354.2,354.41,1076.0,314.4334,314.5932,314.4068,314.5932,1076.0
2018-04-05 10:35:00,354.5,355.16,354.5,355.02,6200.0,314.6731,315.2589,314.6731,315.1346,6200.0
2018-04-05 10:40:00,354.93,355.24,354.79,355.16,5804.0,315.0547,315.3299,314.9305,315.2589,5804.0
2018-04-05 10:45:00,355.2,355.31,354.69,354.8,3100.0,315.2944,315.392,314.8417,314.9393,3100.0
2018-04-05 10:50:00,354.77,355.55,354.76,355.55,2830.0,314.9127,315.6051,314.9038,315.6051,2830.0
2018-04-05 10:55:00,355.61,356.14,355.61,355.74,5372.0,315.6583,316.1288,315.6583,315.7737,5372.0
2018-04-05 11:00:00,355.8,355.98,355.63,355.69,3150.0,315.827,315.9868,315.6761,315.7294,3150.0
2018-04-05 11:05:00,355.94,356.77,355.74,356.39,5200.0,315.9513,316.688,315.7737,316.3507,5200.0
2018-04-05 11:10:00,356.62,357.13,356.44,356.83,8142.0,316.5549,317.0076,316.3951,316.7413,8142.0
2018-04-05 11:15:00,356.6,356.9,356.14,356.63,7900.0,316.5371,316.8034,316.1288,316.5638,7900.0
2018-04-05 11:20:00,356.55,357.0,356.42,356.86,6436.0,316.4927,316.8922,316.3773,316.7679,6436.0
2018-04-05 11:25:00,356.92,357.81,356.86,357.53,6018.0,316.8212,317.6112,316.7679,317.3626,6018.0
2018-04-05 11:30:00,357.52,357.57,357.1,357.29,6200.0,317.3538,317.3981,316.9809,317.1496,6200.0
2018-04-05 11:35:00,357.27,357.36,356.94,357.06,5129.0,317.1318,317.2117,316.8389,316.9454,5129.0
2018-04-05 11:40:00,357.13,357.19,356.48,357.08,7285.0,317.0076,317.0608,316.4306,316.9632,7285.0
2018-04-05 11:45:00,356.98,356.98,356.48,356.93,3500.0,316.8744,316.8744,316.4306,316.83,3500.0
2018-04-05 11:50:00,356.92,357.48,356.92,357.27,2476.0,316.8212,317.3183,316.8212,317.1318,2476.0
2018-04-05 11:55:00,357.26,357.89,357.16,357.89,5532.0,317.123,317.6822,317.0342,317.6822,5532.0
2018-04-05 12:00:00,357.81,358.11,357.68,357.95,9588.0,317.6112,317.8775,317.4958,317.7355,9588.0
2018-04-05 12:05:00,357.92,357.92,357.17,357.21,7056.0,317.7088,317.7088,317.0431,317.0786,7056.0
2018-04-05 12:10:00,357.19,357.2,356.71,356.87,2250.0,317.0608,317.0697,316.6348,316.7768,2250.0
2018-04-05 12:15:00,356.87,357.02,356.04,357.02,7702.0,316.7768,316.9099,316.04,316.9099,7702.0
2018-04-05 12:20:00,357.02,357.07,356.72,356.99,4840.0,316.9099,316.9543,316.6436,316.8833,4840.0
2018-04-05 12:25:00,357.04,357.28,357.0,357.0,2000.0,316.9277,317.1407,316.8922,316.8922,2000.0
2018-04-05 12:30:00,356.99,357.08,356.25,356.61,4300.0,316.8833,316.9632,316.2264,316.546,4300.0
2018-04-05 12:35:00,356.47,356.51,356.16,356.3,3900.0,316.4217,316.4572,316.1466,316.2708,3900.0
2018-04-05 12:40:00,356.36,356.49,356.13,356.27,6525.0,316.3241,316.4395,316.1199,316.2442,6525.0
2018-04-05 12:45:00,356.2,356.42,356.2,356.37,1700.0,316.1821,316.3773,316.1821,316.333,1700.0
2018-04-05 12:50:00,356.44,356.78,356.34,356.63,11535.0,316.3951,316.6969,316.3063,316.5638,11535.0
2018-04-05 12:55:00,356.79,357.32,356.61,356.94,6400.0,316.7058,317.1762,316.546,316.8389,6400.0
2018-04-05 13:00:00,356.92,357.21,356.86,357.12,3731.0,316.8212,317.0786,316.7679,316.9987,3731.0
2018-04-05 13:05:00,357.11,357.11,356.36,356.91,6300.0,316.9898,316.9898,316.3241,316.8123,6300.0
2018-04-05 13:10:00,356.73,356.73,356.02,356.45,3769.0,316.6525,316.6525,316.0223,316.404,3769.0
2018-04-05 13:15:00,356.29,356.29,355.73,356.17,3010.0,316.2619,316.2619,315.7649,316.1554,3010.0
2018-04-05 13:20:00,356.17,356.27,355.38,355.63,4700.0,316.1554,316.2442,315.4542,315.6761,4700.0
2018-04-05 13:25:00,355.83,356.12,355.74,356.12,3462.0,315.8536,316.111,315.7737,316.111,3462.0
2018-04-05 13:30:00,356.1,356.93,356.1,356.7,5485.0,316.0933,316.83,316.0933,316.6259,5485.0
2018-04-05 13:35:00,356.81,356.86,356.14,356.18,3707.0,316.7235,316.7679,316.1288,316.1643,3707.0
2018-04-05 13:40:00,355.95,355.95,355.22,355.82,6344.0,315.9601,315.9601,315.3122,315.8448,6344.0
2018-04-05 13:45:00,355.56,356.3,355.56,356.3,5076.0,315.614,316.2708,315.614,316.2708,5076.0
2018-04-05 13:50:00,356.25,356.71,356.24,356.41,2307.0,316.2264,316.6348,316.2176,316.3685,2307.0
2018-04-05 13:55:00,356.48,356.51,355.7,355.88,7368.0,316.4306,316.4572,315.7382,315.898,7368.0
2018-04-05 14:00:00,356.03,356.83,356.03,356.31,7791.0,316.0312,316.7413,316.0312,316.2797,7791.0
2018-04-05 14:05:00,356.35,356.62,356.07,356.11,6216.0,316.3152,316.5549,316.0667,316.1022,6216.0
2018-04-05 14:10:00,356.22,356.89,356.2,356.74,7192.0,316.1998,316.7945,316.1821,316.6614,7192.0
2018-04-05 14:15:00,356.78,357.32,356.46,357.15,4608.0,316.6969,317.1762,316.4129,317.0253,4608.0
2018-04-05 14:20:00,357.3,357.64,357.21,357.33,4750.0,317.1585,317.4603,317.0786,317.1851,4750.0
2018-04-05 14:25:00,357.41,357.49,357.18,357.34,5911.0,317.2561,317.3271,317.052,317.194,5911.0
2018-04-05 14:30:00,357.46,357.74,357.17,357.63,5811.0,317.3005,317.549,317.0431,317.4514,5811.0
2018-04-05 14:35:00,357.71,357.82,357.5,357.54,5715.0,317.5224,317.6201,317.336,317.3715,5715.0
2018-04-05 14:40:00,357.58,358.7,357.58,358.69,10087.0,317.407,318.4012,317.407,318.3923,10087.0
2018-04-05 14:45:00,358.56,358.59,358.27,358.42,6400.0,318.2769,318.3036,318.0195,318.1527,6400.0
2018-04-05 14:50:00,358.51,359.0,358.23,358.85,9314.0,318.2325,318.6675,317.984,318.5343,9314.0
2018-04-05 14:55:00,358.95,359.21,358.62,359.18,15237.0,318.6231,318.8539,318.3302,318.8273,15237.0
2018-04-05 15:00:00,359.18,359.25,358.38,358.41,4760.0,318.8273,318.8894,318.1171,318.1438,4760.0
2018-04-05 15:05:00,358.53,359.41,358.49,359.41,6710.0,318.2503,319.0314,318.2148,319.0314,6710.0
2018-04-05 15:10:00,359.33,359.33,358.44,358.79,10665.0,318.9604,318.9604,318.1704,318.4811,10665.0
2018-04-05 15:15:00,358.64,359.11,358.53,359.01,5034.0,318.3479,318.7651,318.2503,318.6764,5034.0
2018-04-05 15:20:00,359.02,359.67,359.01,359.58,14549.0,318.6852,319.2622,318.6764,319.1823,14549.0
2018-04-05 15:25:00,359.67,359.67,358.45,358.45,8932.0,319.2622,319.2622,318.1793,318.1793,8932.0
2018-04-05 15:30:00,358.59,358.59,357.88,357.99,9741.0,318.3036,318.3036,317.6733,317.771,9741.0
2018-04-05 15:35:00,357.98,358.3,357.55,358.13,8575.0,317.7621,318.0461,317.3804,317.8952,8575.0
2018-04-05 15:40:00,358.04,358.8,358.03,358.69,10749.0,317.8153,318.49,317.8065,318.3923,10749.0
2018-04-05 15:45:00,358.73,359.7,358.64,359.7,25919.0,318.4278,319.2888,318.3479,319.2888,25919.0
2018-04-05 15:50:00,359.64,360.88,359.43,360.13,38720.0,319.2356,320.3363,319.0492,319.6705,38720.0
2018-04-05 15:55:00,359.98,360.52,359.89,360.04,88456.0,319.5374,320.0167,319.4575,319.5906,88456.0
2018-04-06 09:30:00,356.7,357.91,355.73,357.11,23513.0,316.6259,317.6999,315.7649,316.9898,23513.0
2018-04-06 09:35:00,356.96,358.65,356.65,358.5,8015.0,316.8567,318.3568,316.5815,318.2237,8015.0
2018-04-06 09:40:00,358.63,358.72,357.34,357.64,9558.0,318.3391,318.4189,317.194,317.4603,9558.0
2018-04-06 09:45:00,357.75,358.63,357.73,358.63,3234.0,317.5579,318.3391,317.5402,318.3391,3234.0
2018-04-06 09:50:00,358.56,359.61,358.56,358.76,14612.0,318.2769,319.209,318.2769,318.4545,14612.0
2018-04-06 09:55:00,358.83,358.9,357.99,357.99,6738.0,318.5166,318.5787,317.771,317.771,6738.0
2018-04-06 10:00:00,358.05,358.18,357.49,357.93,11539.0,317.8242,317.9396,317.3271,317.7177,11539.0
2018-04-06 10:05:00,357.96,357.99,357.45,357.74,3655.0,317.7443,317.771,317.2916,317.549,3655.0
2018-04-06 10:10:00,357.91,358.03,357.31,357.68,9888.0,317.6999,317.8065,317.1674,317.4958,9888.0
2018-04-06 10:15:00,357.97,358.65,357.49,358.65,3814.0,317.7532,318.3568,317.3271,318.3568,3814.0
2018-04-06 10:20:00,358.47,358.99,357.82,357.82,8619.0,318.197,318.6586,317.6201,317.6201,8619.0
2018-04-06 10:25:00,357.86,358.25,356.91,356.92,10466.0,317.6556,318.0018,316.8123,316.8212,10466.0
2018-04-06 10:30:00,356.87,357.31,355.96,356.06,5529.0,316.7768,317.1674,315.969,316.0578,5529.0
2018-04-06 10:35:00,355.95,356.31,355.67,356.01,7704.0,315.9601,316.2797,315.7116,316.0134,7704.0
2018-04-06 10:40:00,355.74,355.74,354.73,354.9,6017.0,315.7737,315.7737,314.8772,315.0281,6017.0
2018-04-06 10:45:00,354.73,354.89,354.2,354.26,6718.0,314.8772,315.0192,314.4068,314.46,6718.0
2018-04-06 10:50:00,354.51,354.88,354.27,354.27,3347.0,314.6819,315.0104,314.4689,314.4689,3347.0
2018-04-06 10:55:00,354.46,354.95,354.2,354.55,5477.0,314.6375,315.0725,314.4068,314.7174,5477.0
2018-04-06 11:00:00,354.2,354.34,353.51,354.16,7052.0,314.4068,314.531,313.7943,314.3712,7052.0
2018-04-06 11:05:00,354.14,354.69,354.08,354.45,9463.0,314.3535,314.8417,314.3002,314.6287,9463.0
2018-04-06 11:10:00,354.24,354.52,353.6,353.7,6689.0,314.4423,314.6908,313.8742,313.9629,6689.0
2018-04-06 11:15:00,353.6,354.32,353.2,354.28,16304.0,313.8742,314.5133,313.5191,314.4778,16304.0
2018-04-06 11:20:00,354.37,354.79,353.73,353.73,9176.0,314.5577,314.9305,313.9896,313.9896,9176.0
2018-04-06 11:25:00,354.03,354.73,353.96,354.4,7320.0,314.2559,314.8772,314.1937,314.5843,7320.0
2018-04-06 11:30:00,354.06,354.69,354.06,354.69,3752.0,314.2825,314.8417,314.2825,314.8417,3752.0
2018-04-06 11:35:00,354.5,355.03,354.42,354.92,2667.0,314.6731,315.1435,314.602,315.0459,2667.0
2018-04-06 11:40:00,354.98,354.98,354.49,354.49,2200.0,315.0991,315.0991,314.6642,314.6642,2200.0
2018-04-06 11:45:00,354.22,354.25,353.84,354.0,5667.0,314.4245,314.4511,314.0872,314.2292,5667.0
2018-04-06 11:50:00,353.94,354.7,353.8,354.63,8088.0,314.176,314.8506,314.0517,314.7884,8088.0
2018-04-06 11:55:00,354.77,354.88,354.64,354.82,2200.0,314.9127,315.0104,314.7973,314.9571,2200.0
2018-04-06 12:00:00,354.72,354.72,354.02,354.09,4870.0,314.8683,314.8683,314.247,314.3091,4870.0
2018-04-06 12:05:00,354.23,354.73,354.17,354.25,1964.0,314.4334,314.8772,314.3801,314.4511,1964.0
2018-04-06 12:10:00,354.11,354.44,354.0,354.0,2464.0,314.3269,314.6198,314.2292,314.2292,2464.0
2018-04-06 12:15:00,353.91,354.1,353.63,353.63,5007.0,314.1493,314.318,313.9008,313.9008,5007.0
2018-04-06 12:20:00,353.5,353.97,353.34,353.51,7549.0,313.7854,314.2026,313.6434,313.7943,7549.0
2018-04-06 12:25:00,353.82,353.95,353.27,353.38,3938.0,314.0694,314.1848,313.5812,313.6789,3938.0
2018-04-06 12:30:00,353.38,353.98,353.33,353.98,3200.0,313.6789,314.2115,313.6345,314.2115,3200.0
2018-04-06 12:35:00,354.08,354.88,354.08,354.7,3100.0,314.3002,315.0104,314.3002,314.8506,3100.0
2018-04-06 12:40:00,354.81,355.17,354.8,355.02,1420.0,314.9482,315.2678,314.9393,315.1346,1420.0
2018-04-06 12:45:00,354.81,355.19,354.55,354.99,2368.0,314.9482,315.2855,314.7174,315.108,2368.0
2018-04-06 12:50:00,354.77,355.29,354.64,355.29,1000.0,314.9127,315.3743,314.7973,315.3743,1000.0
2018-04-06 12:55:00,355.3,355.76,355.15,355.48,4410.0,315.3832,315.7915,315.25,315.543,4410.0
2018-04-06 13:00:00,355.5,355.5,355.01,355.1,1248.0,315.5607,315.5607,315.1258,315.2056,1248.0
2018-04-06 13:05:00,355.18,355.41,355.02,355.33,2715.0,315.2767,315.4808,315.1346,315.4098,2715.0
2018-04-06 13:10:00,354.94,355.27,354.88,355.15,7315.0,315.0636,315.3565,315.0104,315.25,7315.0
2018-04-06 13:15:00,355.25,355.41,354.64,354.88,4779.0,315.3388,315.4808,314.7973,315.0104,4779.0
2018-04-06 13:20:00,354.86,354.86,354.25,354.49,2944.0,314.9926,314.9926,314.4511,314.6642,2944.0
2018-04-06 13:25:00,354.51,355.41,354.46,354.85,8355.0,314.6819,315.4808,314.6375,314.9837,8355.0
2018-04-06 13:30:00,355.23,355.49,354.99,354.99,4152.0,315.321,315.5518,315.108,315.108,4152.0
2018-04-06 13:35:00,354.79,355.29,354.37,354.37,6801.0,314.9305,315.3743,314.5577,314.5577,6801.0
2018-04-06 13:40:00,354.58,354.63,354.2,354.56,2150.0,314.7441,314.7884,314.4068,314.7263,2150.0
2018-04-06 13:45:00,354.34,354.53,353.63,353.63,4363.0,314.531,314.6997,313.9008,313.9008,4363.0
2018-04-06 13:50:00,353.64,353.76,352.96,353.13,13639.0,313.9097,314.0162,313.3061,313.457,13639.0
2018-04-06 13:55:00,353.14,353.69,353.13,353.57,7074.0,313.4658,313.9541,313.457,313.8475,7074.0
2018-04-06 14:00:00,352.99,353.51,352.64,353.42,29804.0,313.3327,313.7943,313.022,313.7144,29804.0
2018-04-06 14:05:00,353.17,353.18,352.33,352.63,32699.0,313.4925,313.5013,312.7468,313.0131,32699.0
2018-04-06 14:10:00,352.82,353.4,352.68,353.17,6285.0,313.1818,313.6966,313.0575,313.4925,6285.0
2018-04-06 14:15:00,353.13,353.36,352.8,352.9,11790.0,313.457,313.6611,313.164,313.2528,11790.0
2018-04-06 14:20:00,353.04,353.38,352.76,353.19,18996.0,313.3771,313.6789,313.1285,313.5102,18996.0
2018-04-06 14:25:00,353.19,353.38,352.72,352.91,39120.0,313.5102,313.6789,313.093,313.2617,39120.0
2018-04-06 14:30:00,352.91,353.17,351.82,351.82,16825.0,313.2617,313.4925,312.2941,312.2941,16825.0
2018-04-06 14:35:00,352.07,352.3,351.4,351.83,7377.0,312.5161,312.7202,311.9213,312.303,7377.0
2018-04-06 14:40:00,351.56,352.27,351.47,351.59,8100.0,312.0634,312.6936,311.9835,312.09,8100.0
2018-04-06 14:45:00,351.52,351.55,350.99,351.21,4556.0,312.0278,312.0545,311.5574,311.7527,4556.0
2018-04-06 14:50:00,351.15,351.3,350.48,350.98,10224.0,311.6994,311.8326,311.1047,311.5485,10224.0
2018-04-06 14:55:00,350.68,350.68,350.03,350.37,6783.0,311.2822,311.2822,310.7052,311.007,6783.0
2018-04-06 15:00:00,350.64,351.12,350.08,350.26,9606.0,311.2467,311.6728,310.7496,310.9094,9606.0
2018-04-06 15:05:00,350.2,350.22,349.47,350.11,16866.0,310.8561,310.8739,310.2082,310.7763,16866.0
2018-04-06 15:10:00,350.24,351.32,350.23,351.21,5614.0,310.8916,311.8503,310.8828,311.7527,5614.0
2018-04-06 15:15:00,351.45,351.47,350.73,350.74,5587.0,311.9657,311.9835,311.3266,311.3355,5587.0
2018-04-06 15:20:00,350.91,351.37,350.6,350.65,8485.0,311.4864,311.8947,311.2112,311.2556,8485.0
2018-04-06 15:25:00,350.68,350.79,349.9,350.23,13406.0,311.2822,311.3799,310.5898,310.8828,13406.0
2018-04-06 15:30:00,350.25,350.87,349.91,350.7,7936.0,310.9005,311.4509,310.5987,311.3,7936.0
2018-04-06 15:35:00,350.91,351.5,350.4,351.43,9054.0,311.4864,312.0101,311.0337,311.948,9054.0
2018-04-06 15:40:00,351.43,351.98,351.37,351.45,7974.0,311.948,312.4362,311.8947,311.9657,7974.0
2018-04-06 15:45:00,351.27,351.63,350.51,350.88,13138.0,311.8059,312.1255,311.1313,311.4597,13138.0
2018-04-06 15:50:00,350.81,352.37,350.81,352.37,16550.0,311.3976,312.7823,311.3976,312.7823,16550.0
2018-04-06 15:55:00,352.09,352.11,351.45,351.54,20518.0,312.5338,312.5516,311.9657,312.0456,20518.0
2018-04-09 09:30:00,353.61,355.0,353.61,354.9,13425.0,313.883,315.1169,313.883,315.0281,13425.0
2018-04-09 09:35:00,354.18,354.79,353.71,353.93,6656.0,314.389,314.9305,313.9718,314.1671,6656.0
2018-04-09 09:40:00,353.81,353.96,353.52,353.54,2887.0,314.0606,314.1937,313.8032,313.8209,2887.0
2018-04-09 09:45:00,353.34,353.34,352.04,352.14,4844.0,313.6434,313.6434,312.4894,312.5782,4844.0
2018-04-09 09:50:00,352.54,353.56,352.49,353.43,5795.0,312.9333,313.8387,312.8889,313.7233,5795.0
2018-04-09 09:55:00,353.48,353.48,352.47,352.47,10399.0,313.7676,313.7676,312.8711,312.8711,10399.0
2018-04-09 10:00:00,352.46,352.46,351.07,351.43,17177.0,312.8622,312.8622,311.6284,311.948,17177.0
2018-04-09 10:05:00,351.81,352.16,351.12,351.35,18551.0,312.2853,312.5959,311.6728,311.8769,18551.0
2018-04-09 10:10:00,351.13,352.02,351.13,351.37,8360.0,311.6817,312.4717,311.6817,311.8947,8360.0
2018-04-09 10:15:00,351.66,351.75,351.11,351.56,7949.0,312.1521,312.232,311.6639,312.0634,7949.0
2018-04-09 10:20:00,351.47,352.07,351.46,352.07,6872.0,311.9835,312.5161,311.9746,312.5161,6872.0
2018-04-09 10:25:00,352.02,352.5,351.88,352.5,10097.0,312.4717,312.8977,312.3474,312.8977,10097.0
2018-04-09 10:30:00,352.64,353.69,352.62,353.29,7730.0,313.022,313.9541,313.0043,313.599,7730.0
2018-04-09 10:35:00,353.17,353.5,352.98,353.36,4525.0,313.4925,313.7854,313.3238,313.6611,4525.0
2018-04-09 10:40:00,353.26,353.42,353.0,353.25,3101.0,313.5724,313.7144,313.3416,313.5635,3101.0
2018-04-09 10:45:00,353.21,353.25,352.02,352.12,7137.0,313.528,313.5635,312.4717,312.5604,7137.0
2018-04-09 10:50:00,352.3,352.41,351.77,352.08,8208.0,312.7202,312.8179,312.2498,312.5249,8208.0
2018-04-09 10:55:00,352.07,353.08,351.98,353.0,7036.0,312.5161,313.4126,312.4362,313.3416,7036.0
2018-04-09 11:00:00,353.03,353.15,352.79,352.94,7489.0,313.3682,313.4747,313.1552,313.2883,7489.0
2018-04-09 11:05:00,352.98,352.98,351.93,352.21,7862.0,313.3238,313.3238,312.3918,312.6403,7862.0
2018-04-09 11:10:00,352.22,352.39,352.21,352.39,1400.0,312.6492,312.8001,312.6403,312.8001,1400.0
2018-04-09 11:15:00,352.23,352.5,351.96,352.25,8512.0,312.6581,312.8977,312.4184,312.6758,8512.0
2018-04-09 11:20:00,352.12,352.42,351.8,351.8,4131.0,312.5604,312.8267,312.2764,312.2764,4131.0
2018-04-09 11:25:00,351.79,352.0,351.66,351.99,2202.0,312.2675,312.4539,312.1521,312.445,2202.0
2018-04-09 11:30:00,352.0,352.2,351.69,351.69,9166.0,312.4539,312.6314,312.1787,312.1787,9166.0
2018-04-09 11:35:00,351.9,352.2,351.39,351.39,3132.0,312.3652,312.6314,311.9124,311.9124,3132.0
2018-04-09 11:40:00,351.34,352.14,351.3,351.89,3200.0,311.8681,312.5782,311.8326,312.3563,3200.0
2018-04-09 11:45:00,352.21,352.61,352.21,352.29,3614.0,312.6403,312.9954,312.6403,312.7113,3614.0
2018-04-09 11:50:00,352.27,352.52,352.14,352.41,3340.0,312.6936,312.9155,312.5782,312.8179,3340.0
2018-04-09 11:55:00,352.5,352.65,352.15,352.65,2980.0,312.8977,313.0309,312.5871,313.0309,2980.0
2018-04-09 12:00:00,352.56,352.56,351.89,352.21,4728.0,312.951,312.951,312.3563,312.6403,4728.0
2018-04-09 12:05:00,352.4,352.4,352.16,352.23,4216.0,312.809,312.809,312.5959,312.6581,4216.0
2018-04-09 12:10:00,352.17,352.17,351.77,351.77,10343.0,312.6048,312.6048,312.2498,312.2498,10343.0
2018-04-09 12:15:00,351.82,352.09,351.63,351.69,2250.0,312.2941,312.5338,312.1255,312.1787,2250.0
2018-04-09 12:20:00,351.88,351.89,351.45,351.45,5550.0,312.3474,312.3563,311.9657,311.9657,5550.0
2018-04-09 12:25:00,351.64,351.65,351.2,351.36,4316.0,312.1344,312.1432,311.7438,311.8858,4316.0
2018-04-09 12:30:00,351.38,351.53,351.04,351.04,4014.0,311.9036,312.0367,311.6018,311.6018,4014.0
2018-04-09 12:35:00,351.2,351.32,350.93,350.97,5039.0,311.7438,311.8503,311.5041,311.5396,5039.0
2018-04-09 12:40:00,350.94,351.11,350.04,350.04,8230.0,311.513,311.6639,310.7141,310.7141,8230.0
2018-04-09 12:45:00,350.16,350.79,350.07,350.59,5890.0,310.8206,311.3799,310.7407,311.2023,5890.0
2018-04-09 12:50:00,350.59,350.73,350.15,350.25,9719.0,311.2023,311.3266,310.8118,310.9005,9719.0
2018-04-09 12:55:00,350.5,350.51,349.73,349.73,9333.0,311.1224,311.1313,310.4389,310.4389,9333.0
2018-04-09 13:00:00,349.72,350.17,349.66,350.17,11908.0,310.4301,310.8295,310.3768,310.8295,11908.0
2018-04-09 13:05:00,350.18,350.55,350.0,350.32,7823.0,310.8384,311.1668,310.6786,310.9627,7823.0
2018-04-09 13:10:00,350.32,350.54,350.23,350.54,6620.0,310.9627,311.1579,310.8828,311.1579,6620.0
2018-04-09 13:15:00,350.57,350.66,350.27,350.64,5332.0,311.1846,311.2645,310.9183,311.2467,5332.0
2018-04-09 13:20:00,350.49,350.67,350.21,350.35,3624.0,311.1136,311.2733,310.865,310.9893,3624.0
2018-04-09 13:25:00,350.46,350.5,350.15,350.45,4073.0,311.0869,311.1224,310.8118,311.0781,4073.0
2018-04-09 13:30:00,350.25,350.56,350.02,350.2,5700.0,310.9005,311.1757,310.6964,310.8561,5700.0
2018-04-09 13:35:00,350.38,350.51,350.02,350.5,5755.0,311.0159,311.1313,310.6964,311.1224,5755.0
2018-04-09 13:40:00,350.49,350.56,350.17,350.5,3352.0,311.1136,311.1757,310.8295,311.1224,3352.0
2018-04-09 13:45:00,350.47,350.61,350.14,350.53,7316.0,311.0958,311.2201,310.8029,311.1491,7316.0
2018-04-09 13:50:00,350.64,350.93,350.6,350.75,6255.0,311.2467,311.5041,311.2112,311.3444,6255.0
2018-04-09 13:55:00,350.75,350.96,350.48,350.62,5947.0,311.3444,311.5308,311.1047,311.229,5947.0
2018-04-09 14:00:00,350.63,350.64,350.22,350.22,3347.0,311.2378,311.2467,310.8739,310.8739,3347.0
2018-04-09 14:05:00,350.16,350.21,349.94,350.02,3154.0,310.8206,310.865,310.6254,310.6964,3154.0
2018-04-09 14:10:00,349.94,350.22,349.85,349.95,10956.0,310.6254,310.8739,310.5455,310.6342,10956.0
2018-04-09 14:15:00,350.09,350.46,350.05,350.46,2228.0,310.7585,311.0869,310.723,311.0869,2228.0
2018-04-09 14:20:00,350.43,350.43,349.66,349.77,4469.0,311.0603,311.0603,310.3768,310.4745,4469.0
2018-04-09 14:25:00,349.63,350.31,349.56,349.96,23360.0,310.3502,310.9538,310.288,310.6431,23360.0
2018-04-09 14:30:00,350.05,350.09,349.67,349.93,7361.0,310.723,310.7585,310.3857,310.6165,7361.0
2018-04-09 14:35:00,349.83,350.11,349.73,349.97,10662.0,310.5277,310.7763,310.4389,310.652,10662.0
2018-04-09 14:40:00,349.94,349.94,349.42,349.61,12527.0,310.6254,310.6254,310.1638,310.3324,12527.0
2018-04-09 14:45:00,349.73,349.87,349.45,349.66,7889.0,310.4389,310.5632,310.1904,310.3768,7889.0
2018-04-09 14:50:00,349.75,350.1,349.75,349.87,8398.0,310.4567,310.7674,310.4567,310.5632,8398.0
2018-04-09 14:55:00,349.94,350.6,349.9,350.5,11390.0,310.6254,311.2112,310.5898,311.1224,11390.0
2018-04-09 15:00:00,350.54,351.0,350.22,350.85,11577.0,311.1579,311.5663,310.8739,311.4331,11577.0
2018-04-09 15:05:00,351.02,351.14,350.86,351.14,12940.0,311.584,311.6905,311.442,311.6905,12940.0
2018-04-09 15:10:00,351.32,351.5,351.12,351.25,3830.0,311.8503,312.0101,311.6728,311.7882,3830.0
2018-04-09 15:15:00,351.17,351.17,350.11,350.11,4549.0,311.7172,311.7172,310.7763,310.7763,4549.0
2018-04-09 15:20:00,350.02,350.02,349.6,349.8,5320.0,310.6964,310.6964,310.3236,310.5011,5320.0
2018-04-09 15:25:00,349.73,349.97,349.43,349.43,8499.0,310.4389,310.652,310.1726,310.1726,8499.0
2018-04-09 15:30:00,349.39,349.69,348.84,348.91,10578.0,310.1371,310.4034,309.6489,309.7111,10578.0
2018-04-09 15:35:00,348.98,349.15,348.62,348.86,37439.0,309.7732,309.9241,309.4536,309.6667,37439.0
2018-04-09 15:40:00,348.92,348.98,348.23,348.92,14086.0,309.7199,309.7732,309.1075,309.7199,14086.0
2018-04-09 15:45:00,348.95,349.07,348.39,348.48,31580.0,309.7466,309.8531,309.2495,309.3294,31580.0
2018-04-09 15:50:00,348.35,348.58,347.94,348.47,17768.0,309.214,309.4181,308.85,309.3205,17768.0
2018-04-09 15:55:00,348.28,348.3,346.7,347.54,48019.0,309.1518,309.1696,307.7494,308.495,48019.0
2018-04-10 09:30:00,352.32,352.9,350.34,350.78,13035.0,312.738,313.2528,310.9804,311.371,13035.0
2018-04-10 09:35:00,351.24,351.6,350.82,350.84,4522.0,311.7793,312.0989,311.4065,311.4242,4522.0
2018-04-10 09:40:00,350.92,350.92,349.34,349.34,4658.0,311.4953,311.4953,310.0928,310.0928,4658.0
2018-04-10 09:45:00,349.15,349.6,348.04,348.33,12068.0,309.9241,310.3236,308.9388,309.1962,12068.0
2018-04-10 09:50:00,348.49,348.52,348.01,348.19,4684.0,309.3383,309.3649,308.9122,309.072,4684.0
2018-04-10 09:55:00,348.36,348.57,347.21,347.42,10375.0,309.2229,309.4093,308.2021,308.3885,10375.0
2018-04-10 10:00:00,347.4,348.41,347.34,348.41,6712.0,308.3707,309.2672,308.3175,309.2672,6712.0
2018-04-10 10:05:00,348.49,348.49,347.71,348.42,4960.0,309.3383,309.3383,308.6459,309.2761,4960.0
2018-04-10 10:10:00,348.44,349.67,348.44,349.11,6714.0,309.2939,310.3857,309.2939,309.8886,6714.0
2018-04-10 10:15:00,349.41,349.41,348.87,349.19,11804.0,310.1549,310.1549,309.6756,309.9596,11804.0
2018-04-10 10:20:00,349.25,349.7,348.79,349.7,7656.0,310.0129,310.4123,309.6046,310.4123,7656.0
2018-04-10 10:25:00,349.73,349.97,349.59,349.79,11234.0,310.4389,310.652,310.3147,310.4922,11234.0
2018-04-10 10:30:00,349.7,350.16,349.55,350.0,8349.0,310.4123,310.8206,310.2792,310.6786,8349.0
2018-04-10 10:35:00,349.9,349.9,349.05,349.18,6687.0,310.5898,310.5898,309.8353,309.9507,6687.0
2018-04-10 10:40:00,349.26,350.26,349.25,350.26,8978.0,310.0217,310.9094,310.0129,310.9094,8978.0
2018-04-10 10:45:00,350.26,350.35,349.92,350.11,7629.0,310.9094,310.9893,310.6076,310.7763,7629.0
2018-04-10 10:50:00,350.13,350.18,349.71,350.03,9668.0,310.794,310.8384,310.4212,310.7052,9668.0
2018-04-10 10:55:00,350.03,350.03,348.98,349.24,8165.0,310.7052,310.7052,309.7732,310.004,8165.0
2018-04-10 11:00:00,349.3,349.68,349.3,349.43,5919.0,310.0573,310.3946,310.0573,310.1726,5919.0
2018-04-10 11:05:00,349.42,349.46,348.99,348.99,9107.0,310.1638,310.1993,309.7821,309.7821,9107.0
2018-04-10 11:10:00,348.92,348.92,348.42,348.52,6209.0,309.7199,309.7199,309.2761,309.3649,6209.0
2018-04-10 11:15:00,348.44,348.49,348.22,348.3,4135.0,309.2939,309.3383,309.0986,309.1696,4135.0
2018-04-10 11:20:00,348.33,348.51,347.9,348.51,10144.0,309.1962,309.356,308.8145,309.356,10144.0
2018-04-10 11:25:00,348.58,348.66,347.98,348.29,5158.0,309.4181,309.4892,308.8856,309.1607,5158.0
2018-04-10 11:30:00,348.45,348.57,348.09,348.25,3603.0,309.3027,309.4093,308.9832,309.1252,3603.0
2018-04-10 11:35:00,348.4,348.47,348.0,348.41,11306.0,309.2584,309.3205,308.9033,309.2672,11306.0
2018-04-10 11:40:00,348.57,349.16,348.23,348.24,6356.0,309.4093,309.933,309.1075,309.1163,6356.0
2018-04-10 11:45:00,348.24,348.24,347.41,347.41,9349.0,309.1163,309.1163,308.3796,308.3796,9349.0
2018-04-10 11:50:00,347.39,348.1,347.39,347.9,6669.0,308.3618,308.9921,308.3618,308.8145,6669.0
2018-04-10 11:55:00,348.07,348.1,347.59,347.6,1408.0,308.9654,308.9921,308.5394,308.5482,1408.0
2018-04-10 12:00:00,347.66,347.72,347.0,347.05,15019.0,308.6015,308.6548,308.0157,308.06,15019.0
2018-04-10 12:05:00,347.15,347.36,346.87,347.04,8739.0,308.1488,308.3352,307.9003,308.0512,8739.0
2018-04-10 12:10:00,347.02,347.16,346.64,346.64,4869.0,308.0334,308.1577,307.6961,307.6961,4869.0
2018-04-10 12:15:00,346.61,346.62,345.83,346.01,19555.0,307.6695,307.6783,306.9771,307.1369,19555.0
2018-04-10 12:20:00,345.92,346.01,345.46,345.71,20975.0,307.057,307.1369,306.6487,306.8706,20975.0
2018-04-10 12:25:00,345.79,345.8,343.88,345.01,17170.0,306.9416,306.9505,305.2462,306.2492,17170.0
2018-04-10 12:30:00,344.7,346.1,344.7,345.8,7729.0,305.974,307.2168,305.974,306.9505,7729.0
2018-04-10 12:35:00,345.66,346.25,345.66,346.24,4258.0,306.8262,307.3499,306.8262,307.341,4258.0
2018-04-10 12:40:00,346.43,346.43,345.26,345.26,8150.0,307.5097,307.5097,306.4711,306.4711,8150.0
2018-04-10 12:45:00,345.25,345.47,344.82,345.28,9589.0,306.4623,306.6575,306.0806,306.4889,9589.0
2018-04-10 12:50:00,345.31,345.35,344.04,344.04,4160.0,306.5155,306.551,305.3882,305.3882,4160.0
2018-04-10 12:55:00,344.07,344.65,344.02,344.09,9182.0,305.4148,305.9297,305.3704,305.4326,9182.0
2018-04-10 13:00:00,344.28,345.0,344.21,345.0,4393.0,305.6012,306.2403,305.5391,306.2403,4393.0
2018-04-10 13:05:00,344.7,344.8,344.38,344.64,4665.0,305.974,306.0628,305.69,305.9208,4665.0
2018-04-10 13:10:00,344.74,345.16,344.58,345.01,4510.0,306.0096,306.3824,305.8675,306.2492,4510.0
2018-04-10 13:15:00,344.84,344.96,344.58,344.58,3705.0,306.0983,306.2048,305.8675,305.8675,3705.0
2018-04-10 13:20:00,344.44,345.1,344.18,345.1,6168.0,305.7433,306.3291,305.5125,306.3291,6168.0
2018-04-10 13:25:00,344.94,345.21,344.75,344.85,3755.0,306.1871,306.4268,306.0184,306.1072,3755.0
2018-04-10 13:30:00,344.78,345.38,344.52,345.17,5572.0,306.0451,306.5777,305.8143,306.3912,5572.0
2018-04-10 13:35:00,345.17,345.4,345.08,345.31,4394.0,306.3912,306.5954,306.3114,306.5155,4394.0
2018-04-10 13:40:00,345.24,345.29,344.73,344.73,8278.0,306.4534,306.4978,306.0007,306.0007,8278.0
2018-04-10 13:45:00,344.5,344.5,344.06,344.27,3295.0,305.7965,305.7965,305.406,305.5924,3295.0
2018-04-10 13:50:00,344.35,344.7,344.2,344.51,4228.0,305.6634,305.974,305.5302,305.8054,4228.0
2018-04-10 13:55:00,344.47,345.35,344.29,345.35,3776.0,305.7699,306.551,305.6101,306.551,3776.0
2018-04-10 14:00:00,345.4,345.77,345.32,345.77,4550.0,306.5954,306.9238,306.5244,306.9238,4550.0
2018-04-10 14:05:00,345.81,346.03,345.55,345.72,10909.0,306.9593,307.1546,306.7286,306.8795,10909.0
2018-04-10 14:10:00,345.8,346.28,345.56,345.56,6156.0,306.9505,307.3765,306.7374,306.7374,6156.0
2018-04-10 14:15:00,345.72,346.19,345.72,345.73,5843.0,306.8795,307.2967,306.8795,306.8883,5843.0
2018-04-10 14:20:00,345.82,345.94,345.51,345.76,5944.0,306.9682,307.0747,306.693,306.915,5944.0
2018-04-10 14:25:00,345.78,345.85,345.29,345.3,5851.0,306.9327,306.9949,306.4978,306.5066,5851.0
2018-04-10 14:30:00,345.49,345.74,345.32,345.58,5827.0,306.6753,306.8972,306.5244,306.7552,5827.0
2018-04-10 14:35:00,345.45,345.48,344.91,345.0,6228.0,306.6398,306.6664,306.1605,306.2403,6228.0
2018-04-10 14:40:00,344.88,345.05,344.34,344.48,8750.0,306.1338,306.2847,305.6545,305.7788,8750.0
2018-04-10 14:45:00,344.58,345.38,344.58,344.92,3957.0,305.8675,306.5777,305.8675,306.1693,3957.0
2018-04-10 14:50:00,345.02,345.67,344.92,345.67,9451.0,306.2581,306.8351,306.1693,306.8351,9451.0
2018-04-10 14:55:00,345.51,346.37,345.51,346.37,6835.0,306.693,307.4564,306.693,307.4564,6835.0
2018-04-10 15:00:00,346.31,346.62,346.25,346.32,7003.0,307.4032,307.6783,307.3499,307.412,7003.0
2018-04-10 15:05:00,346.36,347.31,346.35,347.07,10911.0,307.4476,308.2908,307.4387,308.0778,10911.0
2018-04-10 15:10:00,347.18,347.3,346.76,347.14,7322.0,308.1754,308.2819,307.8026,308.1399,7322.0
2018-04-10 15:15:00,346.99,347.33,346.63,347.2,6538.0,308.0068,308.3086,307.6872,308.1932,6538.0
2018-04-10 15:20:00,347.26,347.45,346.64,346.64,5523.0,308.2464,308.4151,307.6961,307.6961,5523.0
2018-04-10 15:25:00,346.83,347.19,346.36,347.19,8024.0,307.8648,308.1843,307.4476,308.1843,8024.0
2018-04-10 15:30:00,346.99,347.24,346.44,346.56,11527.0,308.0068,308.2287,307.5186,307.6251,11527.0
2018-04-10 15:35:00,346.56,347.11,346.55,347.06,6681.0,307.6251,308.1133,307.6162,308.0689,6681.0
2018-04-10 15:40:00,347.05,347.5,347.05,347.21,9857.0,308.06,308.4595,308.06,308.2021,9857.0
2018-04-10 15:45:00,347.34,347.57,347.11,347.21,15757.0,308.3175,308.5216,308.1133,308.2021,15757.0
2018-04-10 15:50:00,347.32,347.58,346.95,347.13,18338.0,308.2997,308.5305,307.9713,308.131,18338.0
2018-04-10 15:55:00,347.21,347.25,346.43,346.67,68801.0,308.2021,308.2376,307.5097,307.7227,68801.0
2018-04-11 09:30:00,345.65,347.76,345.32,345.81,15209.0,306.8173,308.6903,306.5244,306.9593,15209.0
2018-04-11 09:35:00,346.03,346.76,345.83,346.53,4664.0,307.1546,307.8026,306.9771,307.5985,4664.0
2018-04-11 09:40:00,346.01,346.52,345.98,346.18,2810.0,307.1369,307.5896,307.1102,307.2878,2810.0
2018-04-11 09:45:00,346.26,346.56,345.05,346.11,7914.0,307.3588,307.6251,306.2847,307.2256,7914.0
2018-04-11 09:50:00,346.39,347.75,346.34,347.75,5815.0,307.4742,308.6814,307.4298,308.6814,5815.0
2018-04-11 09:55:00,348.16,349.13,347.89,348.23,16486.0,309.0453,309.9064,308.8057,309.1075,16486.0
2018-04-11 10:00:00,348.25,349.39,348.24,349.31,8295.0,309.1252,310.1371,309.1163,310.0661,8295.0
2018-04-11 10:05:00,349.31,349.46,348.62,348.62,10101.0,310.0661,310.1993,309.4536,309.4536,10101.0
2018-04-11 10:10:00,348.73,349.0,348.38,348.86,4143.0,309.5513,309.791,309.2406,309.6667,4143.0
2018-04-11 10:15:00,348.92,349.16,348.52,349.05,8699.0,309.7199,309.933,309.3649,309.8353,8699.0
2018-04-11 10:20:00,349.28,350.08,349.18,349.93,5414.0,310.0395,310.7496,309.9507,310.6165,5414.0
2018-04-11 10:25:00,350.06,350.15,349.44,349.44,6340.0,310.7319,310.8118,310.1815,310.1815,6340.0
2018-04-11 10:30:00,349.96,350.91,349.62,350.91,3816.0,310.6431,311.4864,310.3413,311.4864,3816.0
2018-04-11 10:35:00,350.78,350.84,350.05,350.52,9120.0,311.371,311.4242,310.723,311.1402,9120.0
2018-04-11 10:40:00,350.53,350.58,349.48,349.48,5650.0,311.1491,311.1935,310.217,310.217,5650.0
2018-04-11 10:45:00,349.52,349.53,347.91,348.22,5877.0,310.2525,310.2614,308.8234,309.0986,5877.0
2018-04-11 10:50:00,348.22,348.44,347.46,347.65,4000.0,309.0986,309.2939,308.424,308.5926,4000.0
2018-04-11 10:55:00,347.74,347.85,347.0,347.38,5966.0,308.6725,308.7702,308.0157,308.353,5966.0
2018-04-11 11:00:00,347.4,347.72,346.8,347.06,25164.0,308.3707,308.6548,307.8381,308.0689,25164.0
2018-04-11 11:05:00,347.06,347.97,347.06,347.57,5173.0,308.0689,308.8767,308.0689,308.5216,5173.0
2018-04-11 11:10:00,347.93,348.4,347.7,348.23,2538.0,308.8412,309.2584,308.637,309.1075,2538.0
2018-04-11 11:15:00,348.34,348.76,348.34,348.41,2481.0,309.2051,309.5779,309.2051,309.2672,2481.0
2018-04-11 11:20:00,348.03,348.55,348.03,348.44,3687.0,308.9299,309.3915,308.9299,309.2939,3687.0
2018-04-11 11:25:00,348.53,348.75,348.45,348.47,3359.0,309.3738,309.569,309.3027,309.3205,3359.0
2018-04-11 11:30:00,348.78,349.02,348.65,349.02,2208.0,309.5957,309.8087,309.4803,309.8087,2208.0
2018-04-11 11:35:00,349.03,349.77,349.03,349.77,1969.0,309.8176,310.4745,309.8176,310.4745,1969.0
2018-04-11 11:40:00,349.52,350.11,349.51,349.79,3140.0,310.2525,310.7763,310.2437,310.4922,3140.0
2018-04-11 11:45:00,349.65,350.16,349.65,350.12,2100.0,310.3679,310.8206,310.3679,310.7851,2100.0
2018-04-11 11:50:00,350.12,350.54,350.04,350.54,1400.0,310.7851,311.1579,310.7141,311.1579,1400.0
2018-04-11 11:55:00,350.41,350.57,349.89,350.15,4754.0,311.0425,311.1846,310.581,310.8118,4754.0
2018-04-11 12:00:00,350.27,351.29,350.27,351.15,3458.0,310.9183,311.8237,310.9183,311.6994,3458.0
2018-04-11 12:05:00,351.19,351.19,350.3,350.32,5292.0,311.7349,311.7349,310.9449,310.9627,5292.0
2018-04-11 12:10:00,350.14,350.34,349.86,349.86,5805.0,310.8029,310.9804,310.5543,310.5543,5805.0
2018-04-11 12:15:00,349.73,349.84,349.47,349.72,3011.0,310.4389,310.5366,310.2082,310.4301,3011.0
2018-04-11 12:20:00,349.93,350.2,349.62,349.84,4570.0,310.6165,310.8561,310.3413,310.5366,4570.0
2018-04-11 12:25:00,349.75,350.0,349.53,349.53,3641.0,310.4567,310.6786,310.2614,310.2614,3641.0
2018-04-11 12:30:00,349.6,349.86,349.6,349.72,2400.0,310.3236,310.5543,310.3236,310.4301,2400.0
2018-04-11 12:35:00,349.54,349.72,349.39,349.46,5629.0,310.2703,310.4301,310.1371,310.1993,5629.0
2018-04-11 12:40:00,349.46,349.71,349.25,349.71,2908.0,310.1993,310.4212,310.0129,310.4212,2908.0
2018-04-11 12:45:00,349.69,349.69,349.18,349.53,5681.0,310.4034,310.4034,309.9507,310.2614,5681.0
2018-04-11 12:50:00,349.62,349.62,349.03,349.25,7987.0,310.3413,310.3413,309.8176,310.0129,7987.0
2018-04-11 12:55:00,349.26,349.7,349.24,349.42,2530.0,310.0217,310.4123,310.004,310.1638,2530.0
2018-04-11 13:00:00,349.48,349.84,349.38,349.6,7907.0,310.217,310.5366,310.1283,310.3236,7907.0
2018-04-11 13:05:00,349.46,349.75,349.17,349.74,9130.0,310.1993,310.4567,309.9419,310.4478,9130.0
2018-04-11 13:10:00,349.57,349.83,349.09,349.1,17535.0,310.2969,310.5277,309.8708,309.8797,17535.0
2018-04-11 13:15:00,349.06,349.52,348.78,349.51,3700.0,309.8442,310.2525,309.5957,310.2437,3700.0
2018-04-11 13:20:00,349.54,349.56,348.97,349.36,3601.0,310.2703,310.288,309.7643,310.1105,3601.0
2018-04-11 13:25:00,349.28,349.34,348.67,349.05,1930.0,310.0395,310.0928,309.498,309.8353,1930.0
2018-04-11 13:30:00,348.83,349.15,348.33,348.56,4700.0,309.6401,309.9241,309.1962,309.4004,4700.0
2018-04-11 13:35:00,348.64,348.85,348.4,348.6,3858.0,309.4714,309.6578,309.2584,309.4359,3858.0
2018-04-11 13:40:00,348.65,348.76,348.31,348.5,1500.0,309.4803,309.5779,309.1785,309.3471,1500.0
2018-04-11 13:45:00,348.58,348.72,348.13,348.72,2888.0,309.4181,309.5424,309.0187,309.5424,2888.0
2018-04-11 13:50:00,348.62,348.69,348.38,348.49,2300.0,309.4536,309.5158,309.2406,309.3383,2300.0
2018-04-11 13:55:00,348.54,349.02,348.51,349.02,2580.0,309.3826,309.8087,309.356,309.8087,2580.0
2018-04-11 14:00:00,349.06,349.19,348.61,348.81,27936.0,309.8442,309.9596,309.4448,309.6223,27936.0
2018-04-11 14:05:00,348.49,348.59,347.4,347.4,2245.0,309.3383,309.427,308.3707,308.3707,2245.0
2018-04-11 14:10:00,347.62,348.28,347.62,347.85,4616.0,308.566,309.1518,308.566,308.7702,4616.0
2018-04-11 14:15:00,347.96,348.19,347.72,348.15,3980.0,308.8678,309.072,308.6548,309.0365,3980.0
2018-04-11 14:20:00,348.18,348.63,348.17,348.44,3257.0,309.0631,309.4625,309.0542,309.2939,3257.0
2018-04-11 14:25:00,348.59,348.59,347.61,347.61,3077.0,309.427,309.427,308.5571,308.5571,3077.0
2018-04-11 14:30:00,347.62,348.26,347.62,347.97,2233.0,308.566,309.1341,308.566,308.8767,2233.0
2018-04-11 14:35:00,347.96,348.39,347.8,348.13,4100.0,308.8678,309.2495,308.7258,309.0187,4100.0
2018-04-11 14:40:00,348.12,348.37,347.58,347.58,4050.0,309.0098,309.2317,308.5305,308.5305,4050.0
2018-04-11 14:45:00,347.57,347.62,347.05,347.31,6554.0,308.5216,308.566,308.06,308.2908,6554.0
2018-04-11 14:50:00,347.38,347.44,346.63,347.04,5797.0,308.353,308.4062,307.6872,308.0512,5797.0
2018-04-11 14:55:00,347.18,347.61,347.16,347.58,5324.0,308.1754,308.5571,308.1577,308.5305,5324.0
2018-04-11 15:00:00,347.78,348.18,346.54,347.44,13951.0,308.708,309.0631,307.6073,308.4062,13951.0
2018-04-11 15:05:00,347.36,347.74,346.61,346.66,19480.0,308.3352,308.6725,307.6695,307.7138,19480.0
2018-04-11 15:10:00,346.19,346.74,345.43,346.03,20451.0,307.2967,307.7849,306.622,307.1546,20451.0
2018-04-11 15:15:00,346.0,346.16,345.45,345.81,13965.0,307.128,307.27,306.6398,306.9593,13965.0
2018-04-11 15:20:00,346.01,346.51,345.87,346.41,8413.0,307.1369,307.5807,307.0126,307.4919,8413.0
2018-04-11 15:25:00,346.55,346.79,346.32,346.53,8247.0,307.6162,307.8292,307.412,307.5985,8247.0
2018-04-11 15:30:00,346.68,346.95,346.51,346.76,11707.0,307.7316,307.9713,307.5807,307.8026,11707.0
2018-04-11 15:35:00,346.73,346.85,346.5,346.63,10708.0,307.776,307.8825,307.5718,307.6872,10708.0
2018-04-11 15:40:00,346.72,346.76,346.31,346.57,13691.0,307.7671,307.8026,307.4032,307.634,13691.0
2018-04-11 15:45:00,346.57,346.57,346.24,346.27,4767.0,307.634,307.634,307.341,307.3677,4767.0
2018-04-11 15:50:00,346.12,346.42,346.12,346.34,8401.0,307.2345,307.5008,307.2345,307.4298,8401.0
2018-04-11 15:55:00,346.32,346.91,346.18,346.69,29010.0,307.412,307.9358,307.2878,307.7405,29010.0
2018-04-12 09:30:00,349.03,351.93,348.85,350.69,20512.0,309.8176,312.3918,309.6578,311.2911,20512.0
2018-04-12 09:35:00,350.7,350.7,350.07,350.65,3484.0,311.3,311.3,310.7407,311.2556,3484.0
2018-04-12 09:40:00,350.83,351.0,350.49,350.77,2451.0,311.4154,311.5663,311.1136,311.3621,2451.0
2018-04-12 09:45:00,351.0,351.27,350.96,351.04,2550.0,311.5663,311.8059,311.5308,311.6018,2550.0
2018-04-12 09:50:00,351.22,351.26,350.8,351.12,3393.0,311.7615,311.7971,311.3887,311.6728,3393.0
2018-04-12 09:55:00,351.21,351.6,350.97,351.35,4621.0,311.7527,312.0989,311.5396,311.8769,4621.0
2018-04-12 10:00:00,351.11,351.46,350.63,350.67,9086.0,311.6639,311.9746,311.2378,311.2733,9086.0
2018-04-12 10:05:00,350.89,351.07,350.57,351.07,2200.0,311.4686,311.6284,311.1846,311.6284,2200.0
2018-04-12 10:10:00,351.2,351.2,350.53,350.95,2580.0,311.7438,311.7438,311.1491,311.5219,2580.0
2018-04-12 10:15:00,351.13,351.33,350.99,351.02,4647.0,311.6817,311.8592,311.5574,311.584,4647.0
2018-04-12 10:20:00,351.17,351.42,350.87,351.27,2733.0,311.7172,311.9391,311.4509,311.8059,2733.0
2018-04-12 10:25:00,351.33,351.33,350.24,351.11,6589.0,311.8592,311.8592,310.8916,311.6639,6589.0
2018-04-12 10:30:00,350.93,351.11,350.49,351.11,2426.0,311.5041,311.6639,311.1136,311.6639,2426.0
2018-04-12 10:35:00,351.22,351.82,351.01,351.76,5139.0,311.7615,312.2941,311.5751,312.2409,5139.0
2018-04-12 10:40:00,351.58,351.89,351.3,351.89,3747.0,312.0811,312.3563,311.8326,312.3563,3747.0
2018-04-12 10:45:00,351.74,351.85,351.0,351.48,3133.0,312.2231,312.3208,311.5663,311.9923,3133.0
2018-04-12 10:50:00,351.49,351.71,351.42,351.53,1666.0,312.0012,312.1965,311.9391,312.0367,1666.0
2018-04-12 10:55:00,351.05,351.43,350.96,350.96,2262.0,311.6106,311.948,311.5308,311.5308,2262.0
2018-04-12 11:00:00,351.09,351.4,351.06,351.3,1500.0,311.6462,311.9213,311.6195,311.8326,1500.0
2018-04-12 11:05:00,351.28,351.62,351.23,351.51,6150.0,311.8148,312.1166,311.7704,312.019,6150.0
2018-04-12 11:10:00,351.57,351.75,351.43,351.68,5022.0,312.0722,312.232,311.948,312.1699,5022.0
2018-04-12 11:15:00,351.5,351.81,351.5,351.61,7367.0,312.0101,312.2853,312.0101,312.1077,7367.0
2018-04-12 11:20:00,351.72,352.54,351.68,352.38,9048.0,312.2054,312.9333,312.1699,312.7912,9048.0
2018-04-12 11:25:00,352.49,352.52,352.08,352.33,9574.0,312.8889,312.9155,312.5249,312.7468,9574.0
2018-04-12 11:30:00,352.25,352.65,351.85,351.85,10645.0,312.6758,313.0309,312.3208,312.3208,10645.0
2018-04-12 11:35:00,351.85,351.88,351.56,351.88,6900.0,312.3208,312.3474,312.0634,312.3474,6900.0
2018-04-12 11:40:00,351.91,352.6,351.91,352.6,1200.0,312.374,312.9865,312.374,312.9865,1200.0
2018-04-12 11:45:00,352.6,352.6,351.96,352.0,3118.0,312.9865,312.9865,312.4184,312.4539,3118.0
2018-04-12 11:50:00,352.0,352.01,351.73,351.81,2806.0,312.4539,312.4628,312.2143,312.2853,2806.0
2018-04-12 11:55:00,351.89,352.38,351.89,352.38,800.0,312.3563,312.7912,312.3563,312.7912,800.0
2018-04-12 12:00:00,352.32,352.5,352.32,352.36,2845.0,312.738,312.8977,312.738,312.7735,2845.0
2018-04-12 12:05:00,352.28,352.32,352.1,352.32,1281.0,312.7025,312.738,312.5427,312.738,1281.0
2018-04-12 12:10:00,352.23,352.29,352.19,352.26,455.0,312.6581,312.7113,312.6226,312.6847,455.0
2018-04-12 12:15:00,352.32,352.33,351.99,352.33,3957.0,312.738,312.7468,312.445,312.7468,3957.0
2018-04-12 12:20:00,352.52,352.75,352.45,352.62,3035.0,312.9155,313.1197,312.8534,313.0043,3035.0
2018-04-12 12:25:00,352.6,352.86,352.51,352.86,2098.0,312.9865,313.2173,312.9066,313.2173,2098.0
2018-04-12 12:30:00,352.8,353.03,352.8,352.9,2700.0,313.164,313.3682,313.164,313.2528,2700.0
2018-04-12 12:35:00,352.95,353.01,352.86,352.87,5261.0,313.2972,313.3504,313.2173,313.2262,5261.0
2018-04-12 12:40:00,353.0,353.04,352.98,352.98,850.0,313.3416,313.3771,313.3238,313.3238,850.0
2018-04-12 12:45:00,353.08,353.4,353.08,353.4,2614.0,313.4126,313.6966,313.4126,313.6966,2614.0
2018-04-12 12:50:00,353.32,353.52,353.17,353.25,2475.0,313.6256,313.8032,313.4925,313.5635,2475.0
2018-04-12 12:55:00,353.21,353.42,353.21,353.42,3015.0,313.528,313.7144,313.528,313.7144,3015.0
2018-04-12 13:00:00,353.39,353.55,353.34,353.42,2328.0,313.6878,313.8298,313.6434,313.7144,2328.0
2018-04-12 13:05:00,353.46,353.51,352.59,352.79,6417.0,313.7499,313.7943,312.9776,313.1552,6417.0
2018-04-12 13:10:00,352.9,352.9,352.35,352.36,5490.0,313.2528,313.2528,312.7646,312.7735,5490.0
2018-04-12 13:15:00,352.5,352.57,352.01,352.06,3850.0,312.8977,312.9599,312.4628,312.5072,3850.0
2018-04-12 13:20:00,352.14,352.38,351.84,352.33,4980.0,312.5782,312.7912,312.3119,312.7468,4980.0
2018-04-12 13:25:00,352.24,352.24,351.56,351.87,2500.0,312.667,312.667,312.0634,312.3385,2500.0
2018-04-12 13:30:00,351.93,352.12,351.43,352.09,2400.0,312.3918,312.5604,311.948,312.5338,2400.0
2018-04-12 13:35:00,352.15,352.53,352.15,352.36,3100.0,312.5871,312.9244,312.5871,312.7735,3100.0
2018-04-12 13:40:00,352.43,352.6,352.32,352.55,1932.0,312.8356,312.9865,312.738,312.9421,1932.0
2018-04-12 13:45:00,352.46,352.46,351.75,352.3,2500.0,312.8622,312.8622,312.232,312.7202,2500.0
2018-04-12 13:50:00,352.4,352.54,352.22,352.41,2311.0,312.809,312.9333,312.6492,312.8179,2311.0
2018-04-12 13:55:00,352.3,352.3,351.58,351.91,1700.0,312.7202,312.7202,312.0811,312.374,1700.0
2018-04-12 14:00:00,352.02,352.29,351.9,352.25,2788.0,312.4717,312.7113,312.3652,312.6758,2788.0
2018-04-12 14:05:00,352.1,352.51,352.02,352.28,2067.0,312.5427,312.9066,312.4717,312.7025,2067.0
2018-04-12 14:10:00,352.42,352.74,352.38,352.62,2792.0,312.8267,313.1108,312.7912,313.0043,2792.0
2018-04-12 14:15:00,352.5,353.17,352.49,353.04,19564.0,312.8977,313.4925,312.8889,313.3771,19564.0
2018-04-12 14:20:00,353.18,353.56,353.18,353.56,2127.0,313.5013,313.8387,313.5013,313.8387,2127.0
2018-04-12 14:25:00,353.41,353.47,353.08,353.08,2272.0,313.7055,313.7588,313.4126,313.4126,2272.0
2018-04-12 14:30:00,353.14,353.52,352.96,353.01,2800.0,313.4658,313.8032,313.3061,313.3504,2800.0
2018-04-12 14:35:00,352.97,353.06,352.51,352.72,2428.0,313.3149,313.3948,312.9066,313.093,2428.0
2018-04-12 14:40:00,352.79,352.84,352.68,352.68,1354.0,313.1552,313.1995,313.0575,313.0575,1354.0
2018-04-12 14:45:00,352.68,352.68,352.04,352.34,2713.0,313.0575,313.0575,312.4894,312.7557,2713.0
2018-04-12 14:50:00,352.47,352.78,352.45,352.56,3791.0,312.8711,313.1463,312.8534,312.951,3791.0
2018-04-12 14:55:00,352.52,353.15,352.47,353.15,5562.0,312.9155,313.4747,312.8711,313.4747,5562.0
2018-04-12 15:00:00,353.37,353.41,353.08,353.09,3428.0,313.67,313.7055,313.4126,313.4215,3428.0
2018-04-12 15:05:00,353.11,353.11,352.32,352.75,3240.0,313.4392,313.4392,312.738,313.1197,3240.0
2018-04-12 15:10:00,352.65,353.04,352.65,353.04,1800.0,313.0309,313.3771,313.0309,313.3771,1800.0
2018-04-12 15:15:00,353.17,353.17,352.64,352.87,4620.0,313.4925,313.4925,313.022,313.2262,4620.0
2018-04-12 15:20:00,353.08,353.3,353.0,353.0,10825.0,313.4126,313.6079,313.3416,313.3416,10825.0
2018-04-12 15:25:00,353.13,353.36,352.98,353.02,2690.0,313.457,313.6611,313.3238,313.3593,2690.0
2018-04-12 15:30:00,353.14,353.31,352.68,352.76,3565.0,313.4658,313.6167,313.0575,313.1285,3565.0
2018-04-12 15:35:00,352.85,353.36,352.85,353.36,6898.0,313.2084,313.6611,313.2084,313.6611,6898.0
2018-04-12 15:40:00,353.34,353.34,352.87,353.09,7327.0,313.6434,313.6434,313.2262,313.4215,7327.0
2018-04-12 15:45:00,352.83,352.86,351.81,352.02,10029.0,313.1907,313.2173,312.2853,312.4717,10029.0
2018-04-12 15:50:00,352.25,352.38,351.86,352.12,9015.0,312.6758,312.7912,312.3296,312.5604,9015.0
2018-04-12 15:55:00,352.23,352.38,352.05,352.1,23607.0,312.6581,312.7912,312.4983,312.5427,23607.0
2018-04-13 09:30:00,353.58,353.98,352.3,352.4,9189.0,313.8564,314.2115,312.7202,312.809,9189.0
2018-04-13 09:35:00,352.38,352.6,350.88,351.17,3357.0,312.7912,312.9865,311.4597,311.7172,3357.0
2018-04-13 09:40:00,351.56,352.52,351.34,351.56,3598.0,312.0634,312.9155,311.8681,312.0634,3598.0
2018-04-13 09:45:00,351.99,352.14,351.26,351.53,1253.0,312.445,312.5782,311.7971,312.0367,1253.0
2018-04-13 09:50:00,351.78,351.86,351.19,351.55,5642.0,312.2586,312.3296,311.7349,312.0545,5642.0
2018-04-13 09:55:00,351.56,351.61,351.29,351.29,2144.0,312.0634,312.1077,311.8237,311.8237,2144.0
2018-04-13 10:00:00,351.05,351.77,351.05,351.5,5500.0,311.6106,312.2498,311.6106,312.0101,5500.0
2018-04-13 10:05:00,351.4,352.0,351.4,351.92,4544.0,311.9213,312.4539,311.9213,312.3829,4544.0
2018-04-13 10:10:00,351.92,352.68,351.92,352.68,2520.0,312.3829,313.0575,312.3829,313.0575,2520.0
2018-04-13 10:15:00,352.94,353.69,352.94,353.69,2775.0,313.2883,313.9541,313.2883,313.9541,2775.0
2018-04-13 10:20:00,353.56,353.56,352.1,352.32,24254.0,313.8387,313.8387,312.5427,312.738,24254.0
2018-04-13 10:25:00,352.35,352.35,351.85,352.26,10055.0,312.7646,312.7646,312.3208,312.6847,10055.0
2018-04-13 10:30:00,352.11,352.71,351.89,352.5,6114.0,312.5516,313.0842,312.3563,312.8977,6114.0
2018-04-13 10:35:00,352.44,352.77,352.08,352.18,4596.0,312.8445,313.1374,312.5249,312.6137,4596.0
2018-04-13 10:40:00,352.18,352.5,352.12,352.18,2877.0,312.6137,312.8977,312.5604,312.6137,2877.0
2018-04-13 10:45:00,352.23,353.0,351.94,352.61,8690.0,312.6581,313.3416,312.4007,312.9954,8690.0
2018-04-13 10:50:00,352.57,352.63,351.81,352.63,11171.0,312.9599,313.0131,312.2853,313.0131,11171.0
2018-04-13 10:55:00,352.42,352.55,351.66,351.69,3089.0,312.8267,312.9421,312.1521,312.1787,3089.0
2018-04-13 11:00:00,351.63,351.64,350.04,350.65,22755.0,312.1255,312.1344,310.7141,311.2556,22755.0
2018-04-13 11:05:00,350.65,351.36,350.51,351.36,4617.0,311.2556,311.8858,311.1313,311.8858,4617.0
2018-04-13 11:10:00,351.35,351.49,350.72,350.72,2865.0,311.8769,312.0012,311.3177,311.3177,2865.0
2018-04-13 11:15:00,350.91,350.93,350.64,350.65,600.0,311.4864,311.5041,311.2467,311.2556,600.0
2018-04-13 11:20:00,350.64,351.17,350.31,351.17,2843.0,311.2467,311.7172,310.9538,311.7172,2843.0
2018-04-13 11:25:00,351.42,351.81,351.42,351.81,1100.0,311.9391,312.2853,311.9391,312.2853,1100.0
2018-04-13 11:30:00,351.81,351.99,351.81,351.99,500.0,312.2853,312.445,312.2853,312.445,500.0
2018-04-13 11:35:00,352.0,352.0,351.33,351.33,3700.0,312.4539,312.4539,311.8592,311.8592,3700.0
2018-04-13 11:40:00,351.06,351.51,350.84,351.51,4090.0,311.6195,312.019,311.4242,312.019,4090.0
2018-04-13 11:45:00,351.42,351.43,351.15,351.23,1949.0,311.9391,311.948,311.6994,311.7704,1949.0
2018-04-13 11:50:00,351.18,351.18,350.72,350.72,2219.0,311.726,311.726,311.3177,311.3177,2219.0
2018-04-13 11:55:00,350.88,351.39,350.88,351.27,3100.0,311.4597,311.9124,311.4597,311.8059,3100.0
2018-04-13 12:00:00,351.18,351.44,351.08,351.4,3891.0,311.726,311.9568,311.6373,311.9213,3891.0
2018-04-13 12:05:00,351.5,351.5,351.05,351.15,1470.0,312.0101,312.0101,311.6106,311.6994,1470.0
2018-04-13 12:10:00,351.06,351.12,350.74,351.1,1800.0,311.6195,311.6728,311.3355,311.655,1800.0
2018-04-13 12:15:00,351.31,351.31,351.2,351.2,1100.0,311.8414,311.8414,311.7438,311.7438,1100.0
2018-04-13 12:20:00,351.07,351.42,351.06,351.42,1100.0,311.6284,311.9391,311.6195,311.9391,1100.0
2018-04-13 12:25:00,351.47,351.51,351.12,351.51,8013.0,311.9835,312.019,311.6728,312.019,8013.0
2018-04-13 12:30:00,351.37,351.37,351.0,351.03,2418.0,311.8947,311.8947,311.5663,311.5929,2418.0
2018-04-13 12:35:00,351.07,351.07,350.52,350.52,600.0,311.6284,311.6284,311.1402,311.1402,600.0
2018-04-13 12:40:00,350.4,350.69,349.68,349.68,8541.0,311.0337,311.2911,310.3946,310.3946,8541.0
2018-04-13 12:45:00,349.55,349.69,349.38,349.56,4384.0,310.2792,310.4034,310.1283,310.288,4384.0
2018-04-13 12:50:00,349.63,349.86,349.47,349.53,2498.0,310.3502,310.5543,310.2082,310.2614,2498.0
2018-04-13 12:55:00,349.63,350.05,349.62,349.92,2900.0,310.3502,310.723,310.3413,310.6076,2900.0
2018-04-13 13:00:00,349.79,349.96,349.79,349.82,567.0,310.4922,310.6431,310.4922,310.5188,567.0
2018-04-13 13:05:00,349.87,350.29,349.84,350.09,1500.0,310.5632,310.936,310.5366,310.7585,1500.0
2018-04-13 13:10:00,350.18,350.25,350.16,350.17,500.0,310.8384,310.9005,310.8206,310.8295,500.0
2018-04-13 13:15:00,350.64,350.64,350.19,350.37,1512.0,311.2467,311.2467,310.8473,311.007,1512.0
2018-04-13 13:20:00,350.26,350.74,350.26,350.74,300.0,310.9094,311.3355,310.9094,311.3355,300.0
2018-04-13 13:25:00,350.93,350.94,350.72,350.78,3404.0,311.5041,311.513,311.3177,311.371,3404.0
2018-04-13 13:30:00,350.7,350.81,350.52,350.75,2019.0,311.3,311.3976,311.1402,311.3444,2019.0
2018-04-13 13:35:00,350.49,350.53,350.36,350.42,1100.0,311.1136,311.1491,310.9982,311.0514,1100.0
2018-04-13 13:40:00,350.63,350.84,350.54,350.55,2140.0,311.2378,311.4242,311.1579,311.1668,2140.0
2018-04-13 13:45:00,350.63,351.08,350.59,350.95,2396.0,311.2378,311.6373,311.2023,311.5219,2396.0
2018-04-13 13:50:00,350.91,351.04,350.91,351.04,2604.0,311.4864,311.6018,311.4864,311.6018,2604.0
2018-04-13 13:55:00,350.84,350.84,350.78,350.79,500.0,311.4242,311.4242,311.371,311.3799,500.0
2018-04-13 14:00:00,350.86,350.94,350.77,350.77,828.0,311.442,311.513,311.3621,311.3621,828.0
2018-04-13 14:05:00,350.83,351.01,350.71,351.01,2352.0,311.4154,311.5751,311.3088,311.5751,2352.0
2018-04-13 14:10:00,351.05,351.19,350.96,351.16,1500.0,311.6106,311.7349,311.5308,311.7083,1500.0
2018-04-13 14:15:00,351.06,351.1,350.86,350.91,4511.0,311.6195,311.655,311.442,311.4864,4511.0
2018-04-13 14:20:00,350.99,351.04,350.99,351.04,200.0,311.5574,311.6018,311.5574,311.6018,200.0
2018-04-13 14:25:00,351.1,351.32,350.87,351.26,2785.0,311.655,311.8503,311.4509,311.7971,2785.0
2018-04-13 14:30:00,351.32,351.33,350.83,350.98,6081.0,311.8503,311.8592,311.4154,311.5485,6081.0
2018-04-13 14:35:00,351.11,351.35,351.02,351.05,2300.0,311.6639,311.8769,311.584,311.6106,2300.0
2018-04-13 14:40:00,350.84,351.16,350.79,351.16,1800.0,311.4242,311.7083,311.3799,311.7083,1800.0
2018-04-13 14:45:00,351.07,351.3,350.63,350.63,2200.0,311.6284,311.8326,311.2378,311.2378,2200.0
2018-04-13 14:50:00,350.57,350.62,350.43,350.62,800.0,311.1846,311.229,311.0603,311.229,800.0
2018-04-13 14:55:00,350.69,350.73,350.64,350.65,1914.0,311.2911,311.3266,311.2467,311.2556,1914.0
2018-04-13 15:00:00,350.54,350.64,350.0,350.04,5909.0,311.1579,311.2467,310.6786,310.7141,5909.0
2018-04-13 15:05:00,349.73,350.07,349.62,349.93,2321.0,310.4389,310.7407,310.3413,310.6165,2321.0
2018-04-13 15:10:00,349.81,350.07,349.75,349.95,1700.0,310.51,310.7407,310.4567,310.6342,1700.0
2018-04-13 15:15:00,349.8,349.8,348.74,348.75,4398.0,310.5011,310.5011,309.5602,309.569,4398.0
2018-04-13 15:20:00,348.72,349.51,348.71,349.49,7458.0,309.5424,310.2437,309.5335,310.2259,7458.0
2018-04-13 15:25:00,349.6,349.66,349.26,349.62,6510.0,310.3236,310.3768,310.0217,310.3413,6510.0
2018-04-13 15:30:00,349.54,350.2,349.47,350.03,6223.0,310.2703,310.8561,310.2082,310.7052,6223.0
2018-04-13 15:35:00,350.09,350.76,350.07,350.76,10546.0,310.7585,311.3532,310.7407,311.3532,10546.0
2018-04-13 15:40:00,350.81,351.05,350.61,350.98,26288.0,311.3976,311.6106,311.2201,311.5485,26288.0
2018-04-13 15:45:00,350.95,351.1,350.7,350.75,9202.0,311.5219,311.655,311.3,311.3444,9202.0
2018-04-13 15:50:00,350.82,351.41,350.82,351.09,31346.0,311.4065,311.9302,311.4065,311.6462,31346.0
2018-04-13 15:55:00,351.11,351.47,350.57,350.59,73671.0,311.6639,311.9835,311.1846,311.2023,73671.0
2018-04-16 09:30:00,353.15,353.99,352.49,353.56,17072.0,313.4747,314.2203,312.8889,313.8387,17072.0
2018-04-16 09:35:00,353.28,353.65,352.51,353.14,16687.0,313.5901,313.9185,312.9066,313.4658,16687.0
2018-04-16 09:40:00,353.11,353.51,352.3,353.23,8927.0,313.4392,313.7943,312.7202,313.5457,8927.0
2018-04-16 09:45:00,353.31,353.46,352.49,352.62,9567.0,313.6167,313.7499,312.8889,313.0043,9567.0
2018-04-16 09:50:00,352.39,352.39,351.46,351.46,5700.0,312.8001,312.8001,311.9746,311.9746,5700.0
2018-04-16 09:55:00,351.6,352.21,351.43,352.21,7210.0,312.0989,312.6403,311.948,312.6403,7210.0
2018-04-16 10:00:00,352.32,353.03,352.32,352.85,13653.0,312.738,313.3682,312.738,313.2084,13653.0
2018-04-16 10:05:00,352.7,352.7,351.91,352.58,7902.0,313.0753,313.0753,312.374,312.9688,7902.0
2018-04-16 10:10:00,352.66,353.16,352.66,352.68,10753.0,313.0398,313.4836,313.0398,313.0575,10753.0
2018-04-16 10:15:00,352.96,353.0,352.58,352.87,15313.0,313.3061,313.3416,312.9688,313.2262,15313.0
2018-04-16 10:20:00,352.86,353.05,352.77,352.86,20638.0,313.2173,313.386,313.1374,313.2173,20638.0
2018-04-16 10:25:00,352.88,353.0,352.79,352.98,13125.0,313.2351,313.3416,313.1552,313.3238,13125.0
2018-04-16 10:30:00,353.0,353.07,352.58,352.8,5405.0,313.3416,313.4037,312.9688,313.164,5405.0
2018-04-16 10:35:00,352.85,352.93,352.63,352.93,4600.0,313.2084,313.2794,313.0131,313.2794,4600.0
2018-04-16 10:40:00,352.8,352.81,352.61,352.65,3850.0,313.164,313.1729,312.9954,313.0309,3850.0
2018-04-16 10:45:00,352.77,352.8,351.93,351.94,3824.0,313.1374,313.164,312.3918,312.4007,3824.0
2018-04-16 10:50:00,351.86,351.98,351.66,351.98,1515.0,312.3296,312.4362,312.1521,312.4362,1515.0
2018-04-16 10:55:00,352.16,352.53,351.89,351.89,4102.0,312.5959,312.9244,312.3563,312.3563,4102.0
2018-04-16 11:00:00,352.03,352.65,352.03,352.32,4415.0,312.4805,313.0309,312.4805,312.738,4415.0
2018-04-16 11:05:00,352.53,352.66,352.43,352.51,2406.0,312.9244,313.0398,312.8356,312.9066,2406.0
2018-04-16 11:10:00,352.29,352.29,351.75,351.75,4024.0,312.7113,312.7113,312.232,312.232,4024.0
2018-04-16 11:15:00,351.65,352.0,351.54,351.88,2650.0,312.1432,312.4539,312.0456,312.3474,2650.0
2018-04-16 11:20:00,352.18,352.6,352.09,352.52,5882.0,312.6137,312.9865,312.5338,312.9155,5882.0
2018-04-16 11:25:00,352.52,352.67,352.33,352.44,6890.0,312.9155,313.0486,312.7468,312.8445,6890.0
2018-04-16 11:30:00,352.4,352.4,351.34,351.56,8965.0,312.809,312.809,311.8681,312.0634,8965.0
2018-04-16 11:35:00,351.5,351.99,351.5,351.7,5012.0,312.0101,312.445,312.0101,312.1876,5012.0
2018-04-16 11:40:00,351.71,351.71,351.0,351.24,2900.0,312.1965,312.1965,311.5663,311.7793,2900.0
2018-04-16 11:45:00,351.08,351.26,350.7,350.7,2984.0,311.6373,311.7971,311.3,311.3,2984.0
2018-04-16 11:50:00,350.71,351.14,350.71,350.8,2600.0,311.3088,311.6905,311.3088,311.3887,2600.0
2018-04-16 11:55:00,351.04,351.69,350.85,351.63,1452.0,311.6018,312.1787,311.4331,312.1255,1452.0
2018-04-16 12:00:00,352.09,352.41,352.02,352.17,4480.0,312.5338,312.8179,312.4717,312.6048,4480.0
2018-04-16 12:05:00,352.15,352.23,352.01,352.23,1214.0,312.5871,312.6581,312.4628,312.6581,1214.0
2018-04-16 12:10:00,352.54,352.6,352.37,352.37,4650.0,312.9333,312.9865,312.7823,312.7823,4650.0
2018-04-16 12:15:00,352.48,352.51,352.4,352.4,2850.0,312.88,312.9066,312.809,312.809,2850.0
2018-04-16 12:20:00,352.4,352.4,351.94,352.29,9202.0,312.809,312.809,312.4007,312.7113,9202.0
2018-04-16 12:25:00,352.42,352.42,352.16,352.27,2001.0,312.8267,312.8267,312.5959,312.6936,2001.0
2018-04-16 12:30:00,352.54,352.54,352.11,352.3,6574.0,312.9333,312.9333,312.5516,312.7202,6574.0
2018-04-16 12:35:00,352.34,352.48,352.13,352.34,19165.0,312.7557,312.88,312.5693,312.7557,19165.0
2018-04-16 12:40:00,352.43,352.44,352.25,352.26,1900.0,312.8356,312.8445,312.6758,312.6847,1900.0
2018-04-16 12:45:00,352.44,352.8,352.44,352.79,5129.0,312.8445,313.164,312.8445,313.1552,5129.0
2018-04-16 12:50:00,352.78,353.55,352.74,353.1,7814.0,313.1463,313.8298,313.1108,313.4303,7814.0
2018-04-16 12:55:00,353.24,353.5,353.24,353.29,2564.0,313.5546,313.7854,313.5546,313.599,2564.0
2018-04-16 13:00:00,353.37,353.6,353.23,353.23,2300.0,313.67,313.8742,313.5457,313.5457,2300.0
2018-04-16 13:05:00,353.36,353.53,353.15,353.34,7335.0,313.6611,313.812,313.4747,313.6434,7335.0
2018-04-16 13:10:00,353.17,353.17,353.0,353.07,2390.0,313.4925,313.4925,313.3416,313.4037,2390.0
2018-04-16 13:15:00,353.14,353.14,352.71,352.86,1900.0,313.4658,313.4658,313.0842,313.2173,1900.0
2018-04-16 13:20:00,352.99,353.2,352.98,353.07,1100.0,313.3327,313.5191,313.3238,313.4037,1100.0
2018-04-16 13:25:00,353.1,353.12,353.02,353.07,2179.0,313.4303,313.4481,313.3593,313.4037,2179.0
2018-04-16 13:30:00,353.15,353.15,352.92,353.09,4800.0,313.4747,313.4747,313.2706,313.4215,4800.0
2018-04-16 13:35:00,353.03,353.2,352.96,353.0,3644.0,313.3682,313.5191,313.3061,313.3416,3644.0
2018-04-16 13:40:00,352.99,353.09,352.82,353.05,2911.0,313.3327,313.4215,313.1818,313.386,2911.0
2018-04-16 13:45:00,353.06,353.23,353.05,353.21,6617.0,313.3948,313.5457,313.386,313.528,6617.0
2018-04-16 13:50:00,353.21,353.3,352.95,353.22,3400.0,313.528,313.6079,313.2972,313.5369,3400.0
2018-04-16 13:55:00,353.3,353.49,353.25,353.49,5419.0,313.6079,313.7765,313.5635,313.7765,5419.0
2018-04-16 14:00:00,353.38,353.38,352.82,353.08,6289.0,313.6789,313.6789,313.1818,313.4126,6289.0
2018-04-16 14:05:00,352.98,353.2,352.97,353.2,1550.0,313.3238,313.5191,313.3149,313.5191,1550.0
2018-04-16 14:10:00,353.13,353.46,353.09,353.09,4036.0,313.457,313.7499,313.4215,313.4215,4036.0
2018-04-16 14:15:00,353.14,353.17,352.79,352.87,4035.0,313.4658,313.4925,313.1552,313.2262,4035.0
2018-04-16 14:20:00,352.82,353.13,352.64,353.13,2107.0,313.1818,313.457,313.022,313.457,2107.0
2018-04-16 14:25:00,352.94,352.98,352.61,352.85,6438.0,313.2883,313.3238,312.9954,313.2084,6438.0
2018-04-16 14:30:00,352.8,353.0,352.79,352.91,3745.0,313.164,313.3416,313.1552,313.2617,3745.0
2018-04-16 14:35:00,353.2,353.52,353.04,353.36,5430.0,313.5191,313.8032,313.3771,313.6611,5430.0
2018-04-16 14:40:00,353.34,353.34,352.9,353.18,3500.0,313.6434,313.6434,313.2528,313.5013,3500.0
2018-04-16 14:45:00,353.04,353.31,352.98,353.31,1313.0,313.3771,313.6167,313.3238,313.6167,1313.0
2018-04-16 14:50:00,353.22,353.25,353.03,353.1,3875.0,313.5369,313.5635,313.3682,313.4303,3875.0
2018-04-16 14:55:00,353.05,353.2,352.99,353.1,4620.0,313.386,313.5191,313.3327,313.4303,4620.0
2018-04-16 15:00:00,353.18,353.22,353.01,353.22,8604.0,313.5013,313.5369,313.3504,313.5369,8604.0
2018-04-16 15:05:00,353.22,353.22,352.7,352.99,4117.0,313.5369,313.5369,313.0753,313.3327,4117.0
2018-04-16 15:10:00,352.82,353.0,352.76,352.98,3318.0,313.1818,313.3416,313.1285,313.3238,3318.0
2018-04-16 15:15:00,352.92,352.97,352.69,352.82,3196.0,313.2706,313.3149,313.0664,313.1818,3196.0
2018-04-16 15:20:00,352.76,352.77,352.28,352.49,3230.0,313.1285,313.1374,312.7025,312.8889,3230.0
2018-04-16 15:25:00,352.45,352.65,352.43,352.61,3803.0,312.8534,313.0309,312.8356,312.9954,3803.0
2018-04-16 15:30:00,352.62,352.71,352.54,352.56,2724.0,313.0043,313.0842,312.9333,312.951,2724.0
2018-04-16 15:35:00,352.55,352.76,352.45,352.65,3243.0,312.9421,313.1285,312.8534,313.0309,3243.0
2018-04-16 15:40:00,352.79,353.18,352.78,353.01,6682.0,313.1552,313.5013,313.1463,313.3504,6682.0
2018-04-16 15:45:00,353.1,353.1,352.24,352.32,8794.0,313.4303,313.4303,312.667,312.738,8794.0
2018-04-16 15:50:00,352.46,352.68,352.33,352.33,13183.0,312.8622,313.0575,312.7468,312.7468,13183.0
2018-04-16 15:55:00,352.35,352.46,351.63,351.89,60188.0,312.7646,312.8622,312.1255,312.3563,60188.0
2018-04-17 09:30:00,352.86,353.15,351.08,352.99,19101.0,313.2173,313.4747,311.6373,313.3327,19101.0
2018-04-17 09:35:00,353.12,353.12,352.14,353.12,6832.0,313.4481,313.4481,312.5782,313.4481,6832.0
2018-04-17 09:40:00,353.08,353.19,352.75,352.75,6434.0,313.4126,313.5102,313.1197,313.1197,6434.0
2018-04-17 09:45:00,352.5,352.92,352.48,352.71,10535.0,312.8977,313.2706,312.88,313.0842,10535.0
2018-04-17 09:50:00,352.74,352.9,352.58,352.77,14030.0,313.1108,313.2528,312.9688,313.1374,14030.0
2018-04-17 09:55:00,352.79,353.54,352.79,353.13,17580.0,313.1552,313.8209,313.1552,313.457,17580.0
2018-04-17 10:00:00,353.16,353.37,353.06,353.15,9800.0,313.4836,313.67,313.3948,313.4747,9800.0
2018-04-17 10:05:00,353.11,353.39,352.93,353.3,10924.0,313.4392,313.6878,313.2794,313.6079,10924.0
2018-04-17 10:10:00,353.43,353.89,353.33,353.61,8335.0,313.7233,314.1316,313.6345,313.883,8335.0
2018-04-17 10:15:00,353.72,353.72,352.85,352.92,5041.0,313.9807,313.9807,313.2084,313.2706,5041.0
2018-04-17 10:20:00,352.9,353.2,352.76,353.12,4934.0,313.2528,313.5191,313.1285,313.4481,4934.0
2018-04-17 10:25:00,353.15,353.33,352.55,352.62,4165.0,313.4747,313.6345,312.9421,313.0043,4165.0
2018-04-17 10:30:00,352.69,352.78,352.03,352.48,6558.0,313.0664,313.1463,312.4805,312.88,6558.0
2018-04-17 10:35:00,352.37,353.18,352.25,353.18,3017.0,312.7823,313.5013,312.6758,313.5013,3017.0
2018-04-17 10:40:00,353.21,353.49,352.97,353.49,4764.0,313.528,313.7765,313.3149,313.7765,4764.0
2018-04-17 10:45:00,353.46,353.53,353.29,353.43,3359.0,313.7499,313.812,313.599,313.7233,3359.0
2018-04-17 10:50:00,353.51,353.82,353.38,353.44,9506.0,313.7943,314.0694,313.6789,313.7321,9506.0
2018-04-17 10:55:00,353.57,353.84,353.45,353.75,1600.0,313.8475,314.0872,313.741,314.0073,1600.0
2018-04-17 11:00:00,353.97,354.05,353.66,354.05,8574.0,314.2026,314.2736,313.9274,314.2736,8574.0
2018-04-17 11:05:00,354.08,354.15,353.57,353.57,5212.0,314.3002,314.3624,313.8475,313.8475,5212.0
2018-04-17 11:10:00,353.63,353.94,353.61,353.8,3377.0,313.9008,314.176,313.883,314.0517,3377.0
2018-04-17 11:15:00,353.71,353.71,353.18,353.18,9642.0,313.9718,313.9718,313.5013,313.5013,9642.0
2018-04-17 11:20:00,353.0,353.24,353.0,353.01,1961.0,313.3416,313.5546,313.3416,313.3504,1961.0
2018-04-17 11:25:00,353.12,353.33,352.99,353.33,3670.0,313.4481,313.6345,313.3327,313.6345,3670.0
2018-04-17 11:30:00,353.34,353.36,353.02,353.07,7599.0,313.6434,313.6611,313.3593,313.4037,7599.0
2018-04-17 11:35:00,353.02,353.02,352.71,352.81,6393.0,313.3593,313.3593,313.0842,313.1729,6393.0
2018-04-17 11:40:00,352.79,352.79,352.41,352.49,2707.0,313.1552,313.1552,312.8179,312.8889,2707.0
2018-04-17 11:45:00,352.57,352.9,352.52,352.83,4993.0,312.9599,313.2528,312.9155,313.1907,4993.0
2018-04-17 11:50:00,352.82,352.83,352.55,352.6,2400.0,313.1818,313.1907,312.9421,312.9865,2400.0
2018-04-17 11:55:00,352.62,352.62,352.0,352.0,3805.0,313.0043,313.0043,312.4539,312.4539,3805.0
2018-04-17 12:00:00,352.01,352.23,351.52,351.74,8855.0,312.4628,312.6581,312.0278,312.2231,8855.0
2018-04-17 12:05:00,351.82,352.27,351.82,352.26,1713.0,312.2941,312.6936,312.2941,312.6847,1713.0
2018-04-17 12:10:00,352.37,352.37,352.14,352.18,1935.0,312.7823,312.7823,312.5782,312.6137,1935.0
2018-04-17 12:15:00,352.24,352.34,352.17,352.28,3741.0,312.667,312.7557,312.6048,312.7025,3741.0
2018-04-17 12:20:00,352.23,352.23,351.75,351.79,3579.0,312.6581,312.6581,312.232,312.2675,3579.0
2018-04-17 12:25:00,351.85,351.95,351.67,351.67,2325.0,312.3208,312.4095,312.161,312.161,2325.0
2018-04-17 12:30:00,351.77,352.02,351.62,351.62,3362.0,312.2498,312.4717,312.1166,312.1166,3362.0
2018-04-17 12:35:00,351.58,351.58,351.15,351.3,2200.0,312.0811,312.0811,311.6994,311.8326,2200.0
2018-04-17 12:40:00,351.25,351.4,350.84,350.89,7545.0,311.7882,311.9213,311.4242,311.4686,7545.0
2018-04-17 12:45:00,350.88,351.15,350.88,351.0,1310.0,311.4597,311.6994,311.4597,311.5663,1310.0
2018-04-17 12:50:00,351.06,351.15,350.96,350.97,2922.0,311.6195,311.6994,311.5308,311.5396,2922.0
2018-04-17 12:55:00,350.91,351.14,350.91,350.96,2188.0,311.4864,311.6905,311.4864,311.5308,2188.0
2018-04-17 13:00:00,350.84,351.15,350.63,350.88,12180.0,311.4242,311.6994,311.2378,311.4597,12180.0
2018-04-17 13:05:00,351.01,351.18,350.82,350.82,2228.0,311.5751,311.726,311.4065,311.4065,2228.0
2018-04-17 13:10:00,350.72,350.9,350.36,350.44,6295.0,311.3177,311.4775,310.9982,311.0692,6295.0
2018-04-17 13:15:00,350.42,352.0,349.94,351.79,21580.0,311.0514,312.4539,310.6254,312.2675,21580.0
2018-04-17 13:20:00,351.68,352.79,351.5,352.24,38898.0,312.1699,313.1552,312.0101,312.667,38898.0
2018-04-17 13:25:00,352.24,353.23,352.24,353.18,15299.0,312.667,313.5457,312.667,313.5013,15299.0
2018-04-17 13:30:00,353.23,353.63,352.98,353.47,13795.0,313.5457,313.9008,313.3238,313.7588,13795.0
2018-04-17 13:35:00,353.53,353.79,353.23,353.31,22587.0,313.812,314.0428,313.5457,313.6167,22587.0
2018-04-17 13:40:00,353.38,353.49,353.06,353.13,5418.0,313.6789,313.7765,313.3948,313.457,5418.0
2018-04-17 13:45:00,353.15,353.22,352.66,353.05,12167.0,313.4747,313.5369,313.0398,313.386,12167.0
2018-04-17 13:50:00,353.09,353.61,353.09,353.45,9549.0,313.4215,313.883,313.4215,313.741,9549.0
2018-04-17 13:55:00,353.42,353.5,352.53,352.56,4980.0,313.7144,313.7854,312.9244,312.951,4980.0
2018-04-17 14:00:00,352.62,352.97,352.25,352.62,9969.0,313.0043,313.3149,312.6758,313.0043,9969.0
2018-04-17 14:05:00,352.49,352.69,352.27,352.51,2904.0,312.8889,313.0664,312.6936,312.9066,2904.0
2018-04-17 14:10:00,352.48,352.85,352.48,352.74,7170.0,312.88,313.2084,312.88,313.1108,7170.0
2018-04-17 14:15:00,352.71,353.11,352.68,352.92,5908.0,313.0842,313.4392,313.0575,313.2706,5908.0
2018-04-17 14:20:00,352.82,352.82,352.24,352.31,5104.0,313.1818,313.1818,312.667,312.7291,5104.0
2018-04-17 14:25:00,352.15,352.57,352.15,352.32,4465.0,312.5871,312.9599,312.5871,312.738,4465.0
2018-04-17 14:30:00,352.43,352.61,352.35,352.46,3900.0,312.8356,312.9954,312.7646,312.8622,3900.0
2018-04-17 14:35:00,352.54,352.62,352.33,352.58,4341.0,312.9333,313.0043,312.7468,312.9688,4341.0
2018-04-17 14:40:00,352.58,352.8,352.5,352.77,6614.0,312.9688,313.164,312.8977,313.1374,6614.0
2018-04-17 14:45:00,352.83,353.27,352.83,353.27,4697.0,313.1907,313.5812,313.1907,313.5812,4697.0
2018-04-17 14:50:00,353.25,353.55,353.2,353.47,6990.0,313.5635,313.8298,313.5191,313.7588,6990.0
2018-04-17 14:55:00,353.44,353.91,353.44,353.91,2500.0,313.7321,314.1493,313.7321,314.1493,2500.0
2018-04-17 15:00:00,353.79,353.92,353.63,353.84,5230.0,314.0428,314.1582,313.9008,314.0872,5230.0
2018-04-17 15:05:00,353.92,354.45,353.92,354.36,8541.0,314.1582,314.6287,314.1582,314.5488,8541.0
2018-04-17 15:10:00,354.43,354.81,354.43,354.81,2325.0,314.6109,314.9482,314.6109,314.9482,2325.0
2018-04-17 15:15:00,354.88,355.36,354.82,355.28,6093.0,315.0104,315.4364,314.9571,315.3654,6093.0
2018-04-17 15:20:00,355.32,355.78,355.32,355.5,11929.0,315.4009,315.8092,315.4009,315.5607,11929.0
2018-04-17 15:25:00,355.64,356.01,355.59,355.6,11971.0,315.685,316.0134,315.6406,315.6495,11971.0
2018-04-17 15:30:00,355.58,355.67,355.26,355.26,8670.0,315.6317,315.7116,315.3477,315.3477,8670.0
2018-04-17 15:35:00,355.33,355.63,355.28,355.32,6237.0,315.4098,315.6761,315.3654,315.4009,6237.0
2018-04-17 15:40:00,355.36,355.38,354.94,355.0,7087.0,315.4364,315.4542,315.0636,315.1169,7087.0
2018-04-17 15:45:00,355.05,355.21,354.97,355.02,7266.0,315.1613,315.3033,315.0902,315.1346,7266.0
2018-04-17 15:50:00,355.06,355.13,354.76,354.79,14821.0,315.1701,315.2323,314.9038,314.9305,14821.0
2018-04-17 15:55:00,354.78,355.1,354.56,355.01,57238.0,314.9216,315.2056,314.7263,315.1258,57238.0
2018-04-18 09:30:00,357.12,357.45,356.2,357.45,16976.0,316.9987,317.2916,316.1821,317.2916,16976.0
2018-04-18 09:35:00,357.25,357.54,356.55,357.02,8591.0,317.1141,317.3715,316.4927,316.9099,8591.0
2018-04-18 09:40:00,357.12,357.47,355.36,355.62,13626.0,316.9987,317.3094,315.4364,315.6672,13626.0
2018-04-18 09:45:00,355.45,355.82,354.13,355.15,9448.0,315.5163,315.8448,314.3446,315.25,9448.0
2018-04-18 09:50:00,355.01,355.91,354.86,355.43,5154.0,315.1258,315.9246,314.9926,315.4986,5154.0
2018-04-18 09:55:00,355.7,356.13,355.5,355.89,5202.0,315.7382,316.1199,315.5607,315.9069,5202.0
2018-04-18 10:00:00,355.77,355.88,355.15,355.45,7519.0,315.8004,315.898,315.25,315.5163,7519.0
2018-04-18 10:05:00,355.59,355.59,354.71,354.99,2900.0,315.6406,315.6406,314.8595,315.108,2900.0
2018-04-18 10:10:00,355.0,355.22,354.1,354.12,7485.0,315.1169,315.3122,314.318,314.3357,7485.0
2018-04-18 10:15:00,354.15,355.07,354.14,354.46,4679.0,314.3624,315.179,314.3535,314.6375,4679.0
2018-04-18 10:20:00,354.63,355.48,354.63,355.48,4055.0,314.7884,315.543,314.7884,315.543,4055.0
2018-04-18 10:25:00,355.38,355.6,355.04,355.43,2100.0,315.4542,315.6495,315.1524,315.4986,2100.0
2018-04-18 10:30:00,355.33,355.53,354.6,354.61,2525.0,315.4098,315.5873,314.7618,314.7707,2525.0
2018-04-18 10:35:00,354.62,355.19,354.55,355.19,2160.0,314.7796,315.2855,314.7174,315.2855,2160.0
2018-04-18 10:40:00,355.37,355.38,354.61,355.33,2992.0,315.4453,315.4542,314.7707,315.4098,2992.0
2018-04-18 10:45:00,355.39,355.39,355.1,355.14,1184.0,315.4631,315.4631,315.2056,315.2411,1184.0
2018-04-18 10:50:00,355.1,355.16,354.91,355.16,2706.0,315.2056,315.2589,315.037,315.2589,2706.0
2018-04-18 10:55:00,355.12,355.12,354.87,354.96,2100.0,315.2234,315.2234,315.0015,315.0814,2100.0
2018-04-18 11:00:00,355.14,355.7,355.0,355.54,2849.0,315.2411,315.7382,315.1169,315.5962,2849.0
2018-04-18 11:05:00,355.43,355.57,355.21,355.57,1666.0,315.4986,315.6228,315.3033,315.6228,1666.0
2018-04-18 11:10:00,355.73,355.99,355.64,355.75,3177.0,315.7649,315.9957,315.685,315.7826,3177.0
2018-04-18 11:15:00,355.76,355.91,355.65,355.72,3117.0,315.7915,315.9246,315.6939,315.756,3117.0
2018-04-18 11:20:00,355.84,356.16,355.73,356.06,6376.0,315.8625,316.1466,315.7649,316.0578,6376.0
2018-04-18 11:25:00,356.1,356.8,356.1,356.8,4652.0,316.0933,316.7147,316.0933,316.7147,4652.0
2018-04-18 11:30:00,356.84,357.03,356.66,356.98,3626.0,316.7502,316.9188,316.5904,316.8744,3626.0
2018-04-18 11:35:00,357.03,357.78,356.96,357.29,9924.0,316.9188,317.5846,316.8567,317.1496,9924.0
2018-04-18 11:40:00,357.28,357.33,357.03,357.08,2686.0,317.1407,317.1851,316.9188,316.9632,2686.0
2018-04-18 11:45:00,357.19,357.76,357.11,357.73,4949.0,317.0608,317.5668,316.9898,317.5402,4949.0
2018-04-18 11:50:00,357.54,358.17,357.54,358.13,5078.0,317.3715,317.9307,317.3715,317.8952,5078.0
2018-04-18 11:55:00,358.11,358.22,357.13,357.13,3561.0,317.8775,317.9751,317.0076,317.0076,3561.0
2018-04-18 12:00:00,357.16,357.36,357.0,357.36,3101.0,317.0342,317.2117,316.8922,317.2117,3101.0
2018-04-18 12:05:00,357.28,357.81,357.26,357.58,4869.0,317.1407,317.6112,317.123,317.407,4869.0
2018-04-18 12:10:00,357.55,358.34,357.55,358.18,5750.0,317.3804,318.0816,317.3804,317.9396,5750.0
2018-04-18 12:15:00,358.3,358.3,358.02,358.25,3140.0,318.0461,318.0461,317.7976,318.0018,3140.0
2018-04-18 12:20:00,358.31,358.31,358.0,358.14,4784.0,318.055,318.055,317.7798,317.9041,4784.0
2018-04-18 12:25:00,358.14,358.22,357.84,357.85,3604.0,317.9041,317.9751,317.6378,317.6467,3604.0
2018-04-18 12:30:00,357.78,357.88,357.6,357.74,817.0,317.5846,317.6733,317.4248,317.549,817.0
2018-04-18 12:35:00,357.79,357.79,357.45,357.5,1530.0,317.5934,317.5934,317.2916,317.336,1530.0
2018-04-18 12:40:00,357.57,357.76,357.39,357.49,3657.0,317.3981,317.5668,317.2384,317.3271,3657.0
2018-04-18 12:45:00,357.59,357.9,357.44,357.74,4869.0,317.4159,317.6911,317.2828,317.549,4869.0
2018-04-18 12:50:00,357.79,357.97,357.69,357.86,4140.0,317.5934,317.7532,317.5047,317.6556,4140.0
2018-04-18 12:55:00,357.77,358.29,357.75,358.18,7158.0,317.5757,318.0373,317.5579,317.9396,7158.0
2018-04-18 13:00:00,358.1,358.25,358.0,358.0,5425.0,317.8686,318.0018,317.7798,317.7798,5425.0
2018-04-18 13:05:00,357.97,358.04,357.76,358.0,2830.0,317.7532,317.8153,317.5668,317.7798,2830.0
2018-04-18 13:10:00,358.08,358.68,358.08,358.64,10601.0,317.8508,318.3834,317.8508,318.3479,10601.0
2018-04-18 13:15:00,358.41,358.96,358.26,358.89,7066.0,318.1438,318.632,318.0106,318.5698,7066.0
2018-04-18 13:20:00,358.95,358.95,358.5,358.64,3109.0,318.6231,318.6231,318.2237,318.3479,3109.0
2018-04-18 13:25:00,358.75,359.06,358.75,359.06,2069.0,318.4456,318.7207,318.4456,318.7207,2069.0
2018-04-18 13:30:00,359.1,359.13,358.83,358.92,2600.0,318.7563,318.7829,318.5166,318.5965,2600.0
2018-04-18 13:35:00,359.0,359.3,358.94,359.19,8758.0,318.6675,318.9338,318.6142,318.8361,8758.0
2018-04-18 13:40:00,359.27,359.27,358.97,359.24,2579.0,318.9072,318.9072,318.6409,318.8805,2579.0
2018-04-18 13:45:00,359.23,359.45,358.78,359.01,3454.0,318.8717,319.0669,318.4722,318.6764,3454.0
2018-04-18 13:50:00,359.0,359.13,358.84,359.12,1900.0,318.6675,318.7829,318.5255,318.774,1900.0
2018-04-18 13:55:00,359.16,359.16,358.47,358.61,2681.0,318.8095,318.8095,318.197,318.3213,2681.0
2018-04-18 14:00:00,358.45,358.71,358.31,358.71,2303.0,318.1793,318.4101,318.055,318.4101,2303.0
2018-04-18 14:05:00,358.9,358.99,358.74,358.85,2295.0,318.5787,318.6586,318.4367,318.5343,2295.0
2018-04-18 14:10:00,359.0,359.05,358.81,358.98,3198.0,318.6675,318.7119,318.4988,318.6497,3198.0
2018-04-18 14:15:00,359.06,359.1,358.76,358.76,4145.0,318.7207,318.7563,318.4545,318.4545,4145.0
2018-04-18 14:20:00,358.79,359.14,358.66,359.05,6373.0,318.4811,318.7918,318.3657,318.7119,6373.0
2018-04-18 14:25:00,358.94,358.94,358.71,358.88,3302.0,318.6142,318.6142,318.4101,318.561,3302.0
2018-04-18 14:30:00,358.89,359.04,358.76,358.76,5397.0,318.5698,318.703,318.4545,318.4545,5397.0
2018-04-18 14:35:00,358.96,358.96,358.3,358.3,3868.0,318.632,318.632,318.0461,318.0461,3868.0
2018-04-18 14:40:00,358.48,358.73,358.29,358.46,2238.0,318.2059,318.4278,318.0373,318.1882,2238.0
2018-04-18 14:45:00,358.49,358.71,358.33,358.7,2988.0,318.2148,318.4101,318.0728,318.4012,2988.0
2018-04-18 14:50:00,358.57,358.92,358.57,358.68,3517.0,318.2858,318.5965,318.2858,318.3834,3517.0
2018-04-18 14:55:00,358.65,358.77,358.39,358.5,1900.0,318.3568,318.4633,318.126,318.2237,1900.0
2018-04-18 15:00:00,358.3,358.37,358.09,358.35,3006.0,318.0461,318.1083,317.8597,318.0905,3006.0
2018-04-18 15:05:00,358.26,358.67,358.26,358.43,3244.0,318.0106,318.3746,318.0106,318.1615,3244.0
2018-04-18 15:10:00,358.39,358.79,358.26,358.36,3815.0,318.126,318.4811,318.0106,318.0994,3815.0
2018-04-18 15:15:00,358.37,358.83,358.37,358.8,3748.0,318.1083,318.5166,318.1083,318.49,3748.0
2018-04-18 15:20:00,358.72,358.94,358.51,358.86,4430.0,318.4189,318.6142,318.2325,318.5432,4430.0
2018-04-18 15:25:00,358.87,358.94,358.76,358.86,4041.0,318.5521,318.6142,318.4545,318.5432,4041.0
2018-04-18 15:30:00,358.77,358.88,358.61,358.75,5014.0,318.4633,318.561,318.3213,318.4456,5014.0
2018-04-18 15:35:00,358.78,358.78,358.41,358.54,6239.0,318.4722,318.4722,318.1438,318.2592,6239.0
2018-04-18 15:40:00,358.53,358.65,358.36,358.49,5129.0,318.2503,318.3568,318.0994,318.2148,5129.0
2018-04-18 15:45:00,358.5,358.5,357.86,358.01,8314.0,318.2237,318.2237,317.6556,317.7887,8314.0
2018-04-18 15:50:00,357.78,358.14,357.78,358.05,10101.0,317.5846,317.9041,317.5846,317.8242,10101.0
2018-04-18 15:55:00,358.09,358.17,357.71,357.73,24700.0,317.8597,317.9307,317.5224,317.5402,24700.0
2018-04-19 09:30:00,357.79,358.8,356.64,356.64,16806.0,317.5934,318.49,316.5726,316.5726,16806.0
2018-04-19 09:35:00,356.27,357.55,356.27,357.19,6374.0,316.2442,317.3804,316.2442,317.0608,6374.0
2018-04-19 09:40:00,357.12,357.37,357.0,357.29,800.0,316.9987,317.2206,316.8922,317.1496,800.0
2018-04-19 09:45:00,356.97,357.12,356.2,356.5,5801.0,316.8656,316.9987,316.1821,316.4484,5801.0
2018-04-19 09:50:00,356.37,357.02,356.19,356.84,6599.0,316.333,316.9099,316.1732,316.7502,6599.0
2018-04-19 09:55:00,357.07,358.05,357.07,357.88,2496.0,316.9543,317.8242,316.9543,317.6733,2496.0
2018-04-19 10:00:00,358.0,358.23,357.67,357.7,3959.0,317.7798,317.984,317.4869,317.5135,3959.0
2018-04-19 10:05:00,357.57,357.69,357.56,357.69,2401.0,317.3981,317.5047,317.3893,317.5047,2401.0
2018-04-19 10:10:00,357.78,358.97,357.78,358.6,4609.0,317.5846,318.6409,317.5846,318.3124,4609.0
2018-04-19 10:15:00,358.78,359.14,358.55,358.56,2542.0,318.4722,318.7918,318.268,318.2769,2542.0
2018-04-19 10:20:00,358.73,359.1,358.68,359.1,1200.0,318.4278,318.7563,318.3834,318.7563,1200.0
2018-04-19 10:25:00,359.29,359.74,359.28,359.39,5750.0,318.9249,319.3244,318.916,319.0137,5750.0
2018-04-19 10:30:00,359.35,359.78,359.23,359.44,5450.0,318.9782,319.3599,318.8717,319.0581,5450.0
2018-04-19 10:35:00,359.62,359.78,359.5,359.78,5800.0,319.2178,319.3599,319.1113,319.3599,5800.0
2018-04-19 10:40:00,359.72,359.72,359.3,359.37,2568.0,319.3066,319.3066,318.9338,318.9959,2568.0
2018-04-19 10:45:00,359.44,359.7,359.14,359.7,11200.0,319.0581,319.2888,318.7918,319.2888,11200.0
2018-04-19 10:50:00,359.57,359.88,359.14,359.17,6755.0,319.1735,319.4486,318.7918,318.8184,6755.0
2018-04-19 10:55:00,359.16,359.55,358.85,359.55,10336.0,318.8095,319.1557,318.5343,319.1557,10336.0
2018-04-19 11:00:00,359.49,359.49,358.96,359.18,3600.0,319.1024,319.1024,318.632,318.8273,3600.0
2018-04-19 11:05:00,359.32,359.56,359.3,359.53,3127.0,318.9515,319.1646,318.9338,319.1379,3127.0
2018-04-19 11:10:00,359.23,359.23,358.64,358.73,1941.0,318.8717,318.8717,318.3479,318.4278,1941.0
2018-04-19 11:15:00,358.61,359.0,358.61,358.75,6190.0,318.3213,318.6675,318.3213,318.4456,6190.0
2018-04-19 11:20:00,358.64,358.8,358.55,358.78,5700.0,318.3479,318.49,318.268,318.4722,5700.0
2018-04-19 11:25:00,358.95,359.0,358.51,358.76,1916.0,318.6231,318.6675,318.2325,318.4545,1916.0
2018-04-19 11:30:00,359.09,359.09,358.0,358.22,3178.0,318.7474,318.7474,317.7798,317.9751,3178.0
2018-04-19 11:35:00,358.12,358.3,358.06,358.07,3261.0,317.8864,318.0461,317.8331,317.842,3261.0
2018-04-19 11:40:00,358.13,358.49,358.13,358.49,4500.0,317.8952,318.2148,317.8952,318.2148,4500.0
2018-04-19 11:45:00,358.49,358.66,358.27,358.56,5730.0,318.2148,318.3657,318.0195,318.2769,5730.0
2018-04-19 11:50:00,358.5,358.5,358.0,358.0,4039.0,318.2237,318.2237,317.7798,317.7798,4039.0
2018-04-19 11:55:00,357.96,357.99,357.76,357.87,1531.0,317.7443,317.771,317.5668,317.6644,1531.0
2018-04-19 12:00:00,357.72,357.9,357.49,357.9,6609.0,317.5313,317.6911,317.3271,317.6911,6609.0
2018-04-19 12:05:00,357.89,358.07,357.64,358.07,3119.0,317.6822,317.842,317.4603,317.842,3119.0
2018-04-19 12:10:00,358.19,358.36,357.88,357.91,2600.0,317.9485,318.0994,317.6733,317.6999,2600.0
2018-04-19 12:15:00,358.07,358.32,357.93,358.32,2830.0,317.842,318.0639,317.7177,318.0639,2830.0
2018-04-19 12:20:00,358.4,358.81,358.4,358.67,1551.0,318.1349,318.4988,318.1349,318.3746,1551.0
2018-04-19 12:25:00,358.62,358.9,358.46,358.59,1596.0,318.3302,318.5787,318.1882,318.3036,1596.0
2018-04-19 12:30:00,358.56,358.61,358.27,358.54,2605.0,318.2769,318.3213,318.0195,318.2592,2605.0
2018-04-19 12:35:00,358.7,359.0,358.59,358.87,2469.0,318.4012,318.6675,318.3036,318.5521,2469.0
2018-04-19 12:40:00,358.64,358.85,358.6,358.83,3648.0,318.3479,318.5343,318.3124,318.5166,3648.0
2018-04-19 12:45:00,358.72,359.09,358.7,358.93,2931.0,318.4189,318.7474,318.4012,318.6054,2931.0
2018-04-19 12:50:00,358.95,359.25,358.92,359.25,4462.0,318.6231,318.8894,318.5965,318.8894,4462.0
2018-04-19 12:55:00,359.09,359.09,358.6,358.77,2094.0,318.7474,318.7474,318.3124,318.4633,2094.0
2018-04-19 13:00:00,358.54,359.05,358.36,359.0,7108.0,318.2592,318.7119,318.0994,318.6675,7108.0
2018-04-19 13:05:00,358.97,359.07,358.64,358.83,4966.0,318.6409,318.7296,318.3479,318.5166,4966.0
2018-04-19 13:10:00,358.83,359.03,358.68,358.92,9428.0,318.5166,318.6941,318.3834,318.5965,9428.0
2018-04-19 13:15:00,358.99,359.12,358.62,358.73,7918.0,318.6586,318.774,318.3302,318.4278,7918.0
2018-04-19 13:20:00,358.85,359.24,358.85,358.99,1837.0,318.5343,318.8805,318.5343,318.6586,1837.0
2018-04-19 13:25:00,359.0,359.05,358.82,359.02,8809.0,318.6675,318.7119,318.5077,318.6852,8809.0
2018-04-19 13:30:00,359.07,359.37,358.89,358.89,4235.0,318.7296,318.9959,318.5698,318.5698,4235.0
2018-04-19 13:35:00,358.69,359.08,358.66,358.83,10746.0,318.3923,318.7385,318.3657,318.5166,10746.0
2018-04-19 13:40:00,358.98,359.03,358.82,359.02,890.0,318.6497,318.6941,318.5077,318.6852,890.0
2018-04-19 13:45:00,359.06,359.15,358.96,359.13,7393.0,318.7207,318.8006,318.632,318.7829,7393.0
2018-04-19 13:50:00,359.24,359.69,359.23,359.69,2665.0,318.8805,319.28,318.8717,319.28,2665.0
2018-04-19 13:55:00,359.8,359.8,359.38,359.49,1782.0,319.3776,319.3776,319.0048,319.1024,1782.0
2018-04-19 14:00:00,359.47,359.88,359.41,359.47,2651.0,319.0847,319.4486,319.0314,319.0847,2651.0
2018-04-19 14:05:00,359.55,359.81,359.53,359.69,3262.0,319.1557,319.3865,319.1379,319.28,3262.0
2018-04-19 14:10:00,359.69,359.88,359.47,359.47,2983.0,319.28,319.4486,319.0847,319.0847,2983.0
2018-04-19 14:15:00,359.39,359.62,359.27,359.4,4052.0,319.0137,319.2178,318.9072,319.0226,4052.0
2018-04-19 14:20:00,359.34,359.35,359.04,359.25,5351.0,318.9693,318.9782,318.703,318.8894,5351.0
2018-04-19 14:25:00,359.12,359.43,359.02,359.34,13973.0,318.774,319.0492,318.6852,318.9693,13973.0
2018-04-19 14:30:00,359.25,359.61,359.24,359.38,5720.0,318.8894,319.209,318.8805,319.0048,5720.0
2018-04-19 14:35:00,359.24,359.4,359.14,359.38,2410.0,318.8805,319.0226,318.7918,319.0048,2410.0
2018-04-19 14:40:00,359.27,359.61,359.27,359.61,1600.0,318.9072,319.209,318.9072,319.209,1600.0
2018-04-19 14:45:00,359.52,359.71,359.26,359.44,1661.0,319.1291,319.2977,318.8983,319.0581,1661.0
2018-04-19 14:50:00,359.31,359.34,358.9,358.9,4368.0,318.9427,318.9693,318.5787,318.5787,4368.0
2018-04-19 14:55:00,358.91,359.25,358.91,359.24,3308.0,318.5876,318.8894,318.5876,318.8805,3308.0
2018-04-19 15:00:00,359.16,359.43,359.06,359.27,3302.0,318.8095,319.0492,318.7207,318.9072,3302.0
2018-04-19 15:05:00,359.16,359.25,358.89,359.17,2309.0,318.8095,318.8894,318.5698,318.8184,2309.0
2018-04-19 15:10:00,359.17,359.17,358.86,358.86,1619.0,318.8184,318.8184,318.5432,318.5432,1619.0
2018-04-19 15:15:00,358.82,358.82,358.37,358.73,2887.0,318.5077,318.5077,318.1083,318.4278,2887.0
2018-04-19 15:20:00,358.69,358.69,358.45,358.54,1500.0,318.3923,318.3923,318.1793,318.2592,1500.0
2018-04-19 15:25:00,358.44,358.44,358.09,358.09,6715.0,318.1704,318.1704,317.8597,317.8597,6715.0
2018-04-19 15:30:00,358.0,358.42,357.7,358.34,11809.0,317.7798,318.1527,317.5135,318.0816,11809.0
2018-04-19 15:35:00,358.5,359.27,358.5,359.07,14417.0,318.2237,318.9072,318.2237,318.7296,14417.0
2018-04-19 15:40:00,359.02,359.2,358.75,359.0,7519.0,318.6852,318.845,318.4456,318.6675,7519.0
2018-04-19 15:45:00,359.03,359.1,358.79,359.06,10411.0,318.6941,318.7563,318.4811,318.7207,10411.0
2018-04-19 15:50:00,359.06,359.22,358.65,358.65,12432.0,318.7207,318.8628,318.3568,318.3568,12432.0
2018-04-19 15:55:00,358.68,358.84,357.87,358.05,61408.0,318.3834,318.5255,317.6644,317.8242,61408.0
2018-04-20 09:30:00,359.48,359.48,357.91,357.91,60379.0,319.0936,319.0936,317.6999,317.6999,60379.0
2018-04-20 09:35:00,357.85,359.43,357.78,358.95,6889.0,317.6467,319.0492,317.5846,318.6231,6889.0
2018-04-20 09:40:00,358.94,358.94,357.29,357.38,3200.0,318.6142,318.6142,317.1496,317.2295,3200.0
2018-04-20 09:45:00,357.27,357.94,356.16,356.93,6215.0,317.1318,317.7266,316.1466,316.83,6215.0
2018-04-20 09:50:00,357.22,357.51,356.91,357.38,4628.0,317.0875,317.3449,316.8123,317.2295,4628.0
2018-04-20 09:55:00,357.48,358.32,357.48,357.88,8405.0,317.3183,318.0639,317.3183,317.6733,8405.0
2018-04-20 10:00:00,357.73,357.9,357.23,357.38,5393.0,317.5402,317.6911,317.0963,317.2295,5393.0
2018-04-20 10:05:00,357.18,357.87,357.18,357.86,8109.0,317.052,317.6644,317.052,317.6556,8109.0
2018-04-20 10:10:00,357.9,357.9,357.21,357.67,4532.0,317.6911,317.6911,317.0786,317.4869,4532.0
2018-04-20 10:15:00,357.47,357.79,357.41,357.79,4070.0,317.3094,317.5934,317.2561,317.5934,4070.0
2018-04-20 10:20:00,357.93,358.29,357.52,357.96,4300.0,317.7177,318.0373,317.3538,317.7443,4300.0
2018-04-20 10:25:00,357.94,358.42,357.94,358.23,3247.0,317.7266,318.1527,317.7266,317.984,3247.0
2018-04-20 10:30:00,358.26,358.39,357.78,357.97,3603.0,318.0106,318.126,317.5846,317.7532,3603.0
2018-04-20 10:35:00,357.97,358.05,357.74,357.91,6405.0,317.7532,317.8242,317.549,317.6999,6405.0
2018-04-20 10:40:00,357.8,357.8,357.23,357.47,2953.0,317.6023,317.6023,317.0963,317.3094,2953.0
2018-04-20 10:45:00,357.41,357.48,356.6,356.6,6953.0,317.2561,317.3183,316.5371,316.5371,6953.0
2018-04-20 10:50:00,356.66,356.86,356.0,356.12,6118.0,316.5904,316.7679,316.0045,316.111,6118.0
2018-04-20 10:55:00,356.05,356.17,355.73,356.01,2851.0,316.0489,316.1554,315.7649,316.0134,2851.0
2018-04-20 11:00:00,355.92,355.96,355.27,355.53,9951.0,315.9335,315.969,315.3565,315.5873,9951.0
2018-04-20 11:05:00,355.68,356.31,355.64,355.7,8300.0,315.7205,316.2797,315.685,315.7382,8300.0
2018-04-20 11:10:00,355.67,355.67,355.14,355.56,6051.0,315.7116,315.7116,315.2411,315.614,6051.0
2018-04-20 11:15:00,355.55,356.23,355.54,356.23,2745.0,315.6051,316.2087,315.5962,316.2087,2745.0
2018-04-20 11:20:00,356.23,356.65,356.05,356.41,3094.0,316.2087,316.5815,316.0489,316.3685,3094.0
2018-04-20 11:25:00,356.67,357.23,356.54,356.78,6868.0,316.5993,317.0963,316.4839,316.6969,6868.0
2018-04-20 11:30:00,356.86,357.24,356.81,356.88,2604.0,316.7679,317.1052,316.7235,316.7857,2604.0
2018-04-20 11:35:00,356.97,357.28,356.65,357.27,3453.0,316.8656,317.1407,316.5815,317.1318,3453.0
2018-04-20 11:40:00,357.11,357.28,356.52,356.53,6063.0,316.9898,317.1407,316.4661,316.475,6063.0
2018-04-20 11:45:00,356.5,356.7,356.35,356.5,3190.0,316.4484,316.6259,316.3152,316.4484,3190.0
2018-04-20 11:50:00,356.53,356.66,356.29,356.45,3300.0,316.475,316.5904,316.2619,316.404,3300.0
2018-04-20 11:55:00,356.44,356.93,356.27,356.84,3644.0,316.3951,316.83,316.2442,316.7502,3644.0
2018-04-20 12:00:00,356.93,356.95,356.56,356.75,4840.0,316.83,316.8478,316.5016,316.6703,4840.0
2018-04-20 12:05:00,356.73,356.99,356.66,356.99,2286.0,316.6525,316.8833,316.5904,316.8833,2286.0
2018-04-20 12:10:00,356.87,357.0,356.28,356.32,2662.0,316.7768,316.8922,316.2531,316.2886,2662.0
2018-04-20 12:15:00,356.18,356.45,356.03,356.27,2700.0,316.1643,316.404,316.0312,316.2442,2700.0
2018-04-20 12:20:00,356.18,356.64,356.17,356.36,1400.0,316.1643,316.5726,316.1554,316.3241,1400.0
2018-04-20 12:25:00,356.37,356.8,356.04,356.18,3700.0,316.333,316.7147,316.04,316.1643,3700.0
2018-04-20 12:30:00,356.38,356.42,355.87,356.07,2205.0,316.3418,316.3773,315.8891,316.0667,2205.0
2018-04-20 12:35:00,356.12,356.44,355.84,355.84,4140.0,316.111,316.3951,315.8625,315.8625,4140.0
2018-04-20 12:40:00,355.94,356.35,355.9,356.35,7210.0,315.9513,316.3152,315.9158,316.3152,7210.0
2018-04-20 12:45:00,356.53,356.6,356.29,356.29,1414.0,316.475,316.5371,316.2619,316.2619,1414.0
2018-04-20 12:50:00,356.22,356.73,356.22,356.73,500.0,316.1998,316.6525,316.1998,316.6525,500.0
2018-04-20 12:55:00,356.62,356.62,356.27,356.33,4550.0,316.5549,316.5549,316.2442,316.2975,4550.0
2018-04-20 13:00:00,356.44,356.51,356.1,356.19,4981.0,316.3951,316.4572,316.0933,316.1732,4981.0
2018-04-20 13:05:00,356.27,356.63,356.06,356.47,3304.0,316.2442,316.5638,316.0578,316.4217,3304.0
2018-04-20 13:10:00,356.56,356.96,356.56,356.96,1303.0,316.5016,316.8567,316.5016,316.8567,1303.0
2018-04-20 13:15:00,356.89,356.97,356.64,356.78,1100.0,316.7945,316.8656,316.5726,316.6969,1100.0
2018-04-20 13:20:00,356.79,356.94,356.54,356.58,1861.0,316.7058,316.8389,316.4839,316.5194,1861.0
2018-04-20 13:25:00,356.54,356.95,356.5,356.86,2301.0,316.4839,316.8478,316.4484,316.7679,2301.0
2018-04-20 13:30:00,356.77,356.83,356.66,356.78,1200.0,316.688,316.7413,316.5904,316.6969,1200.0
2018-04-20 13:35:00,356.66,357.05,356.66,357.03,900.0,316.5904,316.9366,316.5904,316.9188,900.0
2018-04-20 13:40:00,357.29,357.29,356.95,357.13,1100.0,317.1496,317.1496,316.8478,317.0076,1100.0
2018-04-20 13:45:00,357.06,357.27,356.93,357.11,2000.0,316.9454,317.1318,316.83,316.9898,2000.0
2018-04-20 13:50:00,357.02,357.23,357.01,357.17,1012.0,316.9099,317.0963,316.9011,317.0431,1012.0
2018-04-20 13:55:00,357.15,357.32,356.76,356.77,2379.0,317.0253,317.1762,316.6791,316.688,2379.0
2018-04-20 14:00:00,356.74,356.78,356.42,356.75,5285.0,316.6614,316.6969,316.3773,316.6703,5285.0
2018-04-20 14:05:00,356.75,356.87,356.59,356.73,2120.0,316.6703,316.7768,316.5282,316.6525,2120.0
2018-04-20 14:10:00,356.66,356.66,356.28,356.44,1806.0,316.5904,316.5904,316.2531,316.3951,1806.0
2018-04-20 14:15:00,356.47,356.52,356.42,356.52,2100.0,316.4217,316.4661,316.3773,316.4661,2100.0
2018-04-20 14:20:00,356.46,356.59,356.42,356.58,2575.0,316.4129,316.5282,316.3773,316.5194,2575.0
2018-04-20 14:25:00,356.5,356.82,356.39,356.82,2861.0,316.4484,316.7324,316.3507,316.7324,2861.0
2018-04-20 14:30:00,356.61,356.92,356.42,356.49,3810.0,316.546,316.8212,316.3773,316.4395,3810.0
2018-04-20 14:35:00,356.49,356.51,356.21,356.43,4932.0,316.4395,316.4572,316.1909,316.3862,4932.0
2018-04-20 14:40:00,356.44,356.75,356.44,356.57,2246.0,316.3951,316.6703,316.3951,316.5105,2246.0
2018-04-20 14:45:00,356.46,356.7,356.25,356.56,3445.0,316.4129,316.6259,316.2264,316.5016,3445.0
2018-04-20 14:50:00,356.41,356.66,356.11,356.11,5561.0,316.3685,316.5904,316.1022,316.1022,5561.0
2018-04-20 14:55:00,356.22,356.34,356.04,356.13,980.0,316.1998,316.3063,316.04,316.1199,980.0
2018-04-20 15:00:00,356.01,356.01,355.66,355.69,2900.0,316.0134,316.0134,315.7027,315.7294,2900.0
2018-04-20 15:05:00,355.71,355.78,354.85,354.96,4886.0,315.7471,315.8092,314.9837,315.0814,4886.0
2018-04-20 15:10:00,354.95,355.15,354.87,355.15,2346.0,315.0725,315.25,315.0015,315.25,2346.0
2018-04-20 15:15:00,355.23,355.37,354.74,354.74,4118.0,315.321,315.4453,314.8861,314.8861,4118.0
2018-04-20 15:20:00,354.85,355.15,354.63,354.97,3621.0,314.9837,315.25,314.7884,315.0902,3621.0
2018-04-20 15:25:00,355.14,355.28,354.75,355.28,4864.0,315.2411,315.3654,314.895,315.3654,4864.0
2018-04-20 15:30:00,355.17,355.31,354.78,354.86,6518.0,315.2678,315.392,314.9216,314.9926,6518.0
2018-04-20 15:35:00,354.88,355.51,354.78,355.45,6523.0,315.0104,315.5696,314.9216,315.5163,6523.0
2018-04-20 15:40:00,355.4,355.61,355.17,355.36,5924.0,315.4719,315.6583,315.2678,315.4364,5924.0
2018-04-20 15:45:00,355.45,355.64,355.22,355.64,9292.0,315.5163,315.685,315.3122,315.685,9292.0
2018-04-20 15:50:00,355.76,355.76,355.28,355.44,14328.0,315.7915,315.7915,315.3654,315.5074,14328.0
2018-04-20 15:55:00,355.53,355.89,355.27,355.89,45407.0,315.5873,315.9069,315.3565,315.9069,45407.0
2018-04-23 09:30:00,356.67,356.96,356.39,356.96,7395.0,316.5993,316.8567,316.3507,316.8567,7395.0
2018-04-23 09:35:00,356.8,358.46,356.8,358.04,5000.0,316.7147,318.1882,316.7147,317.8153,5000.0
2018-04-23 09:40:00,358.43,358.87,357.25,357.71,23108.0,318.1615,318.5521,317.1141,317.5224,23108.0
2018-04-23 09:45:00,357.51,358.39,357.39,357.53,47701.0,317.3449,318.126,317.2384,317.3626,47701.0
2018-04-23 09:50:00,357.67,358.24,357.53,358.08,5552.0,317.4869,317.9929,317.3626,317.8508,5552.0
2018-04-23 09:55:00,358.15,358.15,357.32,357.72,5360.0,317.913,317.913,317.1762,317.5313,5360.0
2018-04-23 10:00:00,357.88,358.11,357.12,357.12,5641.0,317.6733,317.8775,316.9987,316.9987,5641.0
2018-04-23 10:05:00,357.16,357.47,356.5,356.65,10791.0,317.0342,317.3094,316.4484,316.5815,10791.0
2018-04-23 10:10:00,356.69,356.87,356.15,356.26,7350.0,316.617,316.7768,316.1377,316.2353,7350.0
2018-04-23 10:15:00,356.05,356.3,355.65,355.65,7334.0,316.0489,316.2708,315.6939,315.6939,7334.0
2018-04-23 10:20:00,355.65,356.32,355.4,356.27,6509.0,315.6939,316.2886,315.4719,316.2442,6509.0
2018-04-23 10:25:00,356.33,356.5,355.74,356.33,11196.0,316.2975,316.4484,315.7737,316.2975,11196.0
2018-04-23 10:30:00,356.21,356.57,355.79,356.4,5889.0,316.1909,316.5105,315.8181,316.3596,5889.0
2018-04-23 10:35:00,356.35,356.44,355.88,356.1,13594.0,316.3152,316.3951,315.898,316.0933,13594.0
2018-04-23 10:40:00,356.03,356.15,355.41,356.15,10787.0,316.0312,316.1377,315.4808,316.1377,10787.0
2018-04-23 10:45:00,356.56,356.58,356.1,356.1,1928.0,316.5016,316.5194,316.0933,316.0933,1928.0
2018-04-23 10:50:00,356.35,356.35,355.63,355.7,7586.0,316.3152,316.3152,315.6761,315.7382,7586.0
2018-04-23 10:55:00,355.87,356.06,355.74,355.75,3665.0,315.8891,316.0578,315.7737,315.7826,3665.0
2018-04-23 11:00:00,355.74,355.8,355.35,355.65,5297.0,315.7737,315.827,315.4276,315.6939,5297.0
2018-04-23 11:05:00,355.58,356.12,355.58,356.12,3726.0,315.6317,316.111,315.6317,316.111,3726.0
2018-04-23 11:10:00,356.27,356.69,356.26,356.53,4968.0,316.2442,316.617,316.2353,316.475,4968.0
2018-04-23 11:15:00,356.69,356.69,355.96,355.96,6988.0,316.617,316.617,315.969,315.969,6988.0
2018-04-23 11:20:00,355.88,356.11,355.56,355.65,5289.0,315.898,316.1022,315.614,315.6939,5289.0
2018-04-23 11:25:00,355.59,355.88,355.34,355.77,7529.0,315.6406,315.898,315.4187,315.8004,7529.0
2018-04-23 11:30:00,355.88,356.26,355.76,355.99,5231.0,315.898,316.2353,315.7915,315.9957,5231.0
2018-04-23 11:35:00,355.87,356.01,355.64,355.64,911.0,315.8891,316.0134,315.685,315.685,911.0
2018-04-23 11:40:00,355.68,355.99,355.65,355.82,3069.0,315.7205,315.9957,315.6939,315.8448,3069.0
2018-04-23 11:45:00,355.75,355.85,355.49,355.49,4338.0,315.7826,315.8714,315.5518,315.5518,4338.0
2018-04-23 11:50:00,355.48,356.01,355.46,355.86,5940.0,315.543,316.0134,315.5252,315.8803,5940.0
2018-04-23 11:55:00,355.86,356.08,355.28,355.74,8460.0,315.8803,316.0755,315.3654,315.7737,8460.0
2018-04-23 12:00:00,355.74,355.74,355.12,355.13,3425.0,315.7737,315.7737,315.2234,315.2323,3425.0
2018-04-23 12:05:00,355.25,355.55,355.13,355.32,2901.0,315.3388,315.6051,315.2323,315.4009,2901.0
2018-04-23 12:10:00,355.32,355.7,355.2,355.39,3805.0,315.4009,315.7382,315.2944,315.4631,3805.0
2018-04-23 12:15:00,355.28,355.76,355.28,355.38,5633.0,315.3654,315.7915,315.3654,315.4542,5633.0
2018-04-23 12:20:00,355.33,355.67,355.32,355.55,2806.0,315.4098,315.7116,315.4009,315.6051,2806.0
2018-04-23 12:25:00,355.56,355.63,355.26,355.26,5318.0,315.614,315.6761,315.3477,315.3477,5318.0
2018-04-23 12:30:00,355.35,355.35,355.03,355.35,5297.0,315.4276,315.4276,315.1435,315.4276,5297.0
2018-04-23 12:35:00,355.22,355.42,355.11,355.35,2403.0,315.3122,315.4897,315.2145,315.4276,2403.0
2018-04-23 12:40:00,355.43,355.43,355.13,355.13,2593.0,315.4986,315.4986,315.2323,315.2323,2593.0
2018-04-23 12:45:00,355.13,355.33,354.58,354.58,8316.0,315.2323,315.4098,314.7441,314.7441,8316.0
2018-04-23 12:50:00,354.79,355.4,354.76,355.2,10811.0,314.9305,315.4719,314.9038,315.2944,10811.0
2018-04-23 12:55:00,355.16,355.2,354.98,355.07,2951.0,315.2589,315.2944,315.0991,315.179,2951.0
2018-04-23 13:00:00,355.03,355.28,354.99,355.07,3421.0,315.1435,315.3654,315.108,315.179,3421.0
2018-04-23 13:05:00,355.11,355.37,354.9,354.9,3426.0,315.2145,315.4453,315.0281,315.0281,3426.0
2018-04-23 13:10:00,355.01,355.24,354.93,355.06,4062.0,315.1258,315.3299,315.0547,315.1701,4062.0
2018-04-23 13:15:00,355.0,355.19,354.92,355.05,6185.0,315.1169,315.2855,315.0459,315.1613,6185.0
2018-04-23 13:20:00,355.22,355.32,355.0,355.31,10743.0,315.3122,315.4009,315.1169,315.392,10743.0
2018-04-23 13:25:00,355.37,355.48,355.23,355.33,3656.0,315.4453,315.543,315.321,315.4098,3656.0
2018-04-23 13:30:00,355.49,355.53,355.13,355.16,5200.0,315.5518,315.5873,315.2323,315.2589,5200.0
2018-04-23 13:35:00,355.29,355.56,355.17,355.45,2500.0,315.3743,315.614,315.2678,315.5163,2500.0
2018-04-23 13:40:00,355.42,355.5,355.24,355.24,2400.0,315.4897,315.5607,315.3299,315.3299,2400.0
2018-04-23 13:45:00,355.18,355.62,355.18,355.32,5144.0,315.2767,315.6672,315.2767,315.4009,5144.0
2018-04-23 13:50:00,355.47,356.12,355.47,356.08,7100.0,315.5341,316.111,315.5341,316.0755,7100.0
2018-04-23 13:55:00,356.1,356.43,356.1,356.43,5399.0,316.0933,316.3862,316.0933,316.3862,5399.0
2018-04-23 14:00:00,356.43,356.43,355.88,355.88,2722.0,316.3862,316.3862,315.898,315.898,2722.0
2018-04-23 14:05:00,355.7,355.72,355.14,355.32,5949.0,315.7382,315.756,315.2411,315.4009,5949.0
2018-04-23 14:10:00,355.13,355.23,354.52,354.52,3115.0,315.2323,315.321,314.6908,314.6908,3115.0
2018-04-23 14:15:00,354.52,354.66,354.26,354.35,6622.0,314.6908,314.8151,314.46,314.5399,6622.0
2018-04-23 14:20:00,354.33,354.52,354.13,354.22,5804.0,314.5221,314.6908,314.3446,314.4245,5804.0
2018-04-23 14:25:00,354.35,354.35,353.59,353.72,12565.0,314.5399,314.5399,313.8653,313.9807,12565.0
2018-04-23 14:30:00,353.62,353.73,353.25,353.28,9415.0,313.8919,313.9896,313.5635,313.5901,9415.0
2018-04-23 14:35:00,353.36,354.12,353.3,353.94,6481.0,313.6611,314.3357,313.6079,314.176,6481.0
2018-04-23 14:40:00,353.8,354.24,353.8,354.24,3200.0,314.0517,314.4423,314.0517,314.4423,3200.0
2018-04-23 14:45:00,354.22,354.22,353.6,353.61,4421.0,314.4245,314.4245,313.8742,313.883,4421.0
2018-04-23 14:50:00,353.6,353.7,353.15,353.17,17927.0,313.8742,313.9629,313.4747,313.4925,17927.0
2018-04-23 14:55:00,353.17,353.71,353.09,353.67,7528.0,313.4925,313.9718,313.4215,313.9363,7528.0
2018-04-23 15:00:00,353.62,354.26,353.61,354.16,5107.0,313.8919,314.46,313.883,314.3712,5107.0
2018-04-23 15:05:00,354.09,354.65,353.95,354.41,6650.0,314.3091,314.8062,314.1848,314.5932,6650.0
2018-04-23 15:10:00,354.48,354.92,354.4,354.79,5104.0,314.6553,315.0459,314.5843,314.9305,5104.0
2018-04-23 15:15:00,354.77,354.78,354.52,354.64,3400.0,314.9127,314.9216,314.6908,314.7973,3400.0
2018-04-23 15:20:00,354.74,354.97,354.71,354.89,5303.0,314.8861,315.0902,314.8595,315.0192,5303.0
2018-04-23 15:25:00,354.94,355.48,354.94,355.43,9140.0,315.0636,315.543,315.0636,315.4986,9140.0
2018-04-23 15:30:00,355.42,355.6,355.4,355.43,5531.0,315.4897,315.6495,315.4719,315.4986,5531.0
2018-04-23 15:35:00,355.39,355.56,355.32,355.56,3712.0,315.4631,315.614,315.4009,315.614,3712.0
2018-04-23 15:40:00,355.41,355.65,355.34,355.65,5535.0,315.4808,315.6939,315.4187,315.6939,5535.0
2018-04-23 15:45:00,355.78,355.89,355.73,355.74,6176.0,315.8092,315.9069,315.7649,315.7737,6176.0
2018-04-23 15:50:00,355.74,356.07,355.73,355.9,10544.0,315.7737,316.0667,315.7649,315.9158,10544.0
2018-04-23 15:55:00,355.87,356.26,355.86,356.17,23882.0,315.8891,316.2353,315.8803,316.1554,23882.0
2018-04-24 09:30:00,358.13,359.35,357.07,358.75,16276.0,317.8952,318.9782,316.9543,318.4456,16276.0
2018-04-24 09:35:00,358.45,358.48,357.46,357.95,4460.0,318.1793,318.2059,317.3005,317.7355,4460.0
2018-04-24 09:40:00,357.9,358.95,357.82,358.35,5251.0,317.6911,318.6231,317.6201,318.0905,5251.0
2018-04-24 09:45:00,358.58,358.75,357.27,357.49,9765.0,318.2947,318.4456,317.1318,317.3271,9765.0
2018-04-24 09:50:00,357.68,357.7,357.0,357.07,3773.0,317.4958,317.5135,316.8922,316.9543,3773.0
2018-04-24 09:55:00,357.18,357.18,356.29,356.58,5544.0,317.052,317.052,316.2619,316.5194,5544.0
2018-04-24 10:00:00,356.34,356.8,356.02,356.79,9291.0,316.3063,316.7147,316.0223,316.7058,9291.0
2018-04-24 10:05:00,356.79,356.79,355.34,355.56,7773.0,316.7058,316.7058,315.4187,315.614,7773.0
2018-04-24 10:10:00,355.67,355.87,354.25,354.57,8821.0,315.7116,315.8891,314.4511,314.7352,8821.0
2018-04-24 10:15:00,354.68,354.68,352.23,352.23,16212.0,314.8328,314.8328,312.6581,312.6581,16212.0
2018-04-24 10:20:00,352.4,352.91,351.0,351.11,18811.0,312.809,313.2617,311.5663,311.6639,18811.0
2018-04-24 10:25:00,351.12,351.52,350.15,350.37,21685.0,311.6728,312.0278,310.8118,311.007,21685.0
2018-04-24 10:30:00,350.37,351.6,350.17,350.41,13149.0,311.007,312.0989,310.8295,311.0425,13149.0
2018-04-24 10:35:00,350.28,350.75,349.52,349.86,31186.0,310.9272,311.3444,310.2525,310.5543,31186.0
2018-04-24 10:40:00,350.04,350.32,349.26,350.07,11061.0,310.7141,310.9627,310.0217,310.7407,11061.0
2018-04-24 10:45:00,350.22,350.78,349.83,350.78,17126.0,310.8739,311.371,310.5277,311.371,17126.0
2018-04-24 10:50:00,350.78,351.27,350.78,350.94,5336.0,311.371,311.8059,311.371,311.513,5336.0
2018-04-24 10:55:00,351.16,351.47,350.64,350.77,7081.0,311.7083,311.9835,311.2467,311.3621,7081.0
2018-04-24 11:00:00,350.64,351.9,350.64,351.66,7201.0,311.2467,312.3652,311.2467,312.1521,7201.0
2018-04-24 11:05:00,351.65,351.65,351.03,351.24,4421.0,312.1432,312.1432,311.5929,311.7793,4421.0
2018-04-24 11:10:00,351.1,351.42,350.9,351.28,4017.0,311.655,311.9391,311.4775,311.8148,4017.0
2018-04-24 11:15:00,351.44,351.54,350.13,350.83,6983.0,311.9568,312.0456,310.794,311.4154,6983.0
2018-04-24 11:20:00,350.96,351.85,350.8,350.8,5500.0,311.5308,312.3208,311.3887,311.3887,5500.0
2018-04-24 11:25:00,350.75,350.79,350.27,350.43,6766.0,311.3444,311.3799,310.9183,311.0603,6766.0
2018-04-24 11:30:00,350.55,350.6,349.96,350.55,8025.0,311.1668,311.2112,310.6431,311.1668,8025.0
2018-04-24 11:35:00,350.32,350.33,349.94,350.28,5600.0,310.9627,310.9715,310.6254,310.9272,5600.0
2018-04-24 11:40:00,350.35,350.54,349.86,350.11,7986.0,310.9893,311.1579,310.5543,310.7763,7986.0
2018-04-24 11:45:00,350.0,350.01,349.02,349.28,12867.0,310.6786,310.6875,309.8087,310.0395,12867.0
2018-04-24 11:50:00,349.31,349.49,345.5,345.64,30884.0,310.0661,310.2259,306.6842,306.8084,30884.0
2018-04-24 11:55:00,345.85,345.85,343.19,343.19,33258.0,306.9949,306.9949,304.6337,304.6337,33258.0
2018-04-24 12:00:00,343.55,344.05,342.32,343.34,27990.0,304.9532,305.3971,303.8614,304.7668,27990.0
2018-04-24 12:05:00,343.19,343.89,342.05,342.65,11918.0,304.6337,305.2551,303.6218,304.1544,11918.0
2018-04-24 12:10:00,342.42,343.31,341.02,341.19,18692.0,303.9502,304.7402,302.7075,302.8584,18692.0
2018-04-24 12:15:00,341.11,341.11,336.39,336.76,37252.0,302.7874,302.7874,298.5977,298.9261,37252.0
2018-04-24 12:20:00,337.53,341.23,336.86,341.23,38392.0,299.6096,302.8939,299.0148,302.8939,38392.0
2018-04-24 12:25:00,341.17,341.17,337.57,338.97,27941.0,302.8406,302.8406,299.6451,300.8878,27941.0
2018-04-24 12:30:00,339.12,339.48,338.43,338.85,20350.0,301.0209,301.3405,300.4085,300.7813,20350.0
2018-04-24 12:35:00,338.75,339.55,338.06,339.32,9198.0,300.6925,301.4026,300.08,301.1985,9198.0
2018-04-24 12:40:00,339.31,339.83,339.17,339.69,6971.0,301.1896,301.6512,301.0653,301.5269,6971.0
2018-04-24 12:45:00,339.62,340.19,339.27,340.06,11700.0,301.4648,301.9707,301.1541,301.8553,11700.0
2018-04-24 12:50:00,339.95,340.7,339.78,339.78,8686.0,301.7577,302.4234,301.6068,301.6068,8686.0
2018-04-24 12:55:00,339.82,339.82,338.37,338.37,4242.0,301.6423,301.6423,300.3552,300.3552,4242.0
2018-04-24 13:00:00,338.33,338.65,337.64,337.93,12833.0,300.3197,300.6037,299.7072,299.9646,12833.0
2018-04-24 13:05:00,337.72,338.01,337.2,337.58,7232.0,299.7782,300.0356,299.3167,299.654,7232.0
2018-04-24 13:10:00,337.9,338.24,337.38,337.99,13492.0,299.938,300.2398,299.4764,300.0179,13492.0
2018-04-24 13:15:00,337.85,338.01,336.57,336.57,8926.0,299.8936,300.0356,298.7574,298.7574,8926.0
2018-04-24 13:20:00,336.67,336.9,335.15,335.41,20647.0,298.8462,299.0504,297.497,297.7278,20647.0
2018-04-24 13:25:00,335.49,335.72,334.0,334.39,30208.0,297.7988,298.0029,296.4762,296.8223,30208.0
2018-04-24 13:30:00,334.23,334.23,333.4,333.98,10513.0,296.6803,296.6803,295.9436,296.4584,10513.0
2018-04-24 13:35:00,333.78,334.42,333.33,333.74,13737.0,296.2809,296.849,295.8814,296.2454,13737.0
2018-04-24 13:40:00,333.73,334.19,333.63,334.12,11623.0,296.2365,296.6448,296.1477,296.5827,11623.0
2018-04-24 13:45:00,334.01,335.25,334.0,335.09,12004.0,296.485,297.5857,296.4762,297.4437,12004.0
2018-04-24 13:50:00,335.15,335.53,334.35,334.41,12512.0,297.497,297.8343,296.7868,296.8401,12512.0
2018-04-24 13:55:00,334.62,334.62,333.33,333.87,14003.0,297.0265,297.0265,295.8814,296.3608,14003.0
2018-04-24 14:00:00,333.56,334.06,332.66,332.86,8799.0,296.0856,296.5294,295.2867,295.4642,8799.0
2018-04-24 14:05:00,332.68,334.61,332.67,334.61,12473.0,295.3045,297.0176,295.2956,297.0176,12473.0
2018-04-24 14:10:00,334.46,335.84,334.17,335.12,8629.0,296.8845,298.1094,296.6271,297.4703,8629.0
2018-04-24 14:15:00,335.08,335.84,334.79,335.69,18319.0,297.4348,298.1094,297.1774,297.9763,18319.0
2018-04-24 14:20:00,335.8,337.9,335.65,337.9,12256.0,298.0739,299.938,297.9408,299.938,12256.0
2018-04-24 14:25:00,337.86,338.58,337.37,338.4,24562.0,299.9025,300.5416,299.4676,300.3818,24562.0
2018-04-24 14:30:00,338.35,339.74,338.0,338.77,22887.0,300.3375,301.5713,300.0268,300.7103,22887.0
2018-04-24 14:35:00,338.77,341.08,337.94,337.98,16104.0,300.7103,302.7607,299.9735,300.009,16104.0
2018-04-24 14:40:00,337.54,339.91,337.54,339.9,12452.0,299.6185,301.7222,299.6185,301.7133,12452.0
2018-04-24 14:45:00,339.98,340.11,339.04,339.13,10628.0,301.7843,301.8997,300.9499,301.0298,10628.0
2018-04-24 14:50:00,339.19,340.85,339.05,340.32,17942.0,301.0831,302.5566,300.9588,302.0861,17942.0
2018-04-24 14:55:00,340.52,340.62,339.71,340.02,8354.0,302.2637,302.3524,301.5447,301.8198,8354.0
2018-04-24 15:00:00,340.12,340.81,339.98,340.81,14105.0,301.9086,302.5211,301.7843,302.5211,14105.0
2018-04-24 15:05:00,340.9,342.0,340.9,341.84,12766.0,302.601,303.5774,302.601,303.4354,12766.0
2018-04-24 15:10:00,341.76,342.78,341.41,342.66,26362.0,303.3643,304.2698,303.0537,304.1632,26362.0
2018-04-24 15:15:00,342.5,343.0,342.35,342.37,26338.0,304.0212,304.465,303.8881,303.9058,26338.0
2018-04-24 15:20:00,342.2,344.19,342.2,343.91,20588.0,303.7549,305.5213,303.7549,305.2728,20588.0
2018-04-24 15:25:00,343.91,343.91,341.15,341.46,29984.0,305.2728,305.2728,302.8229,303.0981,29984.0
2018-04-24 15:30:00,341.44,341.76,341.05,341.56,13189.0,303.0803,303.3643,302.7341,303.1868,13189.0
2018-04-24 15:35:00,341.58,341.65,340.8,341.49,24849.0,303.2046,303.2667,302.5122,303.1247,24849.0
2018-04-24 15:40:00,341.48,341.89,339.25,339.33,27897.0,303.1158,303.4797,301.1363,301.2074,27897.0
2018-04-24 15:45:00,339.61,340.1,339.37,339.56,53205.0,301.4559,301.8908,301.2429,301.4115,53205.0
2018-04-24 15:50:00,339.7,341.11,339.43,341.09,52944.0,301.5358,302.7874,301.2961,302.7696,52944.0
2018-04-24 15:55:00,341.12,341.65,340.7,341.19,90143.0,302.7963,303.2667,302.4234,302.8584,90143.0
2018-04-25 09:30:00,339.19,340.67,335.0,336.03,37131.0,301.0831,302.3968,297.3638,298.2781,37131.0
2018-04-25 09:35:00,335.58,336.37,329.06,331.58,59885.0,297.8787,298.5799,292.0912,294.328,59885.0
2018-04-25 09:40:00,331.2,331.71,325.23,325.44,60392.0,293.9907,294.4434,288.6914,288.8778,60392.0
2018-04-25 09:45:00,325.72,328.23,325.65,325.65,48949.0,289.1264,291.3544,289.0643,289.0643,48949.0
2018-04-25 09:50:00,325.86,325.95,318.01,322.15,92394.0,289.2507,289.3306,282.2826,285.9575,92394.0
2018-04-25 09:55:00,322.16,322.69,319.05,322.5,30570.0,285.9663,286.4368,283.2057,286.2681,30570.0
2018-04-25 10:00:00,322.05,322.16,320.55,320.94,27870.0,285.8687,285.9663,284.5372,284.8834,27870.0
2018-04-25 10:05:00,320.56,321.13,319.14,319.99,52623.0,284.5461,285.0521,283.2856,284.0401,52623.0
2018-04-25 10:10:00,319.87,321.67,319.76,320.39,43552.0,283.9336,285.5314,283.836,284.3952,43552.0
2018-04-25 10:15:00,320.71,321.27,320.2,320.88,32620.0,284.6792,285.1763,284.2265,284.8302,32620.0
2018-04-25 10:20:00,320.91,326.19,320.71,325.27,61346.0,284.8568,289.5436,284.6792,288.7269,61346.0
2018-04-25 10:25:00,325.64,327.44,325.09,325.58,47134.0,289.0554,290.6532,288.5672,289.0021,47134.0
2018-04-25 10:30:00,325.33,330.76,325.33,329.98,68181.0,288.7802,293.6002,288.7802,292.9078,68181.0
2018-04-25 10:35:00,330.2,330.81,329.43,329.48,42308.0,293.1031,293.6445,292.4196,292.464,42308.0
2018-04-25 10:40:00,329.49,332.0,329.15,331.93,35244.0,292.4728,294.7009,292.171,294.6387,35244.0
2018-04-25 10:45:00,331.98,334.97,331.88,334.49,39026.0,294.6831,297.3372,294.5943,296.9111,39026.0
2018-04-25 10:50:00,334.52,335.73,332.74,335.5,39331.0,296.9377,298.0118,295.3577,297.8076,39331.0
2018-04-25 10:55:00,335.5,335.7,333.7,334.36,23577.0,297.8076,297.9852,296.2099,296.7957,23577.0
2018-04-25 11:00:00,334.65,336.9,334.14,336.88,19532.0,297.0531,299.0504,296.6004,299.0326,19532.0
2018-04-25 11:05:00,336.89,337.0,335.58,335.8,14127.0,299.0415,299.1391,297.8787,298.0739,14127.0
2018-04-25 11:10:00,335.98,336.93,335.2,336.93,21453.0,298.2337,299.077,297.5413,299.077,21453.0
2018-04-25 11:15:00,336.79,337.0,334.33,334.64,25858.0,298.9527,299.1391,296.7691,297.0443,25858.0
2018-04-25 11:20:00,334.22,336.03,333.93,334.97,31196.0,296.6714,298.2781,296.414,297.3372,31196.0
2018-04-25 11:25:00,334.64,336.42,334.02,335.73,10063.0,297.0443,298.6243,296.4939,298.0118,10063.0
2018-04-25 11:30:00,335.55,336.79,335.23,336.14,9444.0,297.852,298.9527,297.568,298.3757,9444.0
2018-04-25 11:35:00,335.89,335.9,333.16,334.07,9148.0,298.1538,298.1627,295.7305,296.5383,9148.0
2018-04-25 11:40:00,334.01,334.77,332.93,334.76,12720.0,296.485,297.1597,295.5264,297.1508,12720.0
2018-04-25 11:45:00,334.69,335.72,334.67,334.75,11145.0,297.0886,298.0029,297.0709,297.1419,11145.0
2018-04-25 11:50:00,334.79,335.04,334.54,334.8,6472.0,297.1774,297.3993,296.9555,297.1863,6472.0
2018-04-25 11:55:00,334.59,335.35,332.95,332.95,13082.0,296.9999,297.6745,295.5441,295.5441,13082.0
2018-04-25 12:00:00,333.01,333.66,331.78,331.94,8031.0,295.5974,296.1744,294.5056,294.6476,8031.0
2018-04-25 12:05:00,331.8,332.23,331.46,331.96,5513.0,294.5233,294.905,294.2215,294.6653,5513.0
2018-04-25 12:10:00,331.64,331.95,331.29,331.95,2473.0,294.3813,294.6565,294.0706,294.6565,2473.0
2018-04-25 12:15:00,331.64,332.52,331.64,332.0,6455.0,294.3813,295.1624,294.3813,294.7009,6455.0
2018-04-25 12:20:00,332.0,332.63,331.64,332.35,12262.0,294.7009,295.2601,294.3813,295.0115,12262.0
2018-04-25 12:25:00,332.25,333.23,332.18,332.8,4749.0,294.9228,295.7927,294.8606,295.411,4749.0
2018-04-25 12:30:00,332.52,333.06,332.35,332.94,3003.0,295.1624,295.6418,295.0115,295.5352,3003.0
2018-04-25 12:35:00,333.05,333.7,332.95,333.25,4245.0,295.6329,296.2099,295.5441,295.8104,4245.0
2018-04-25 12:40:00,333.25,333.84,332.7,333.73,8168.0,295.8104,296.3341,295.3222,296.2365,8168.0
2018-04-25 12:45:00,333.87,334.4,333.5,334.19,11660.0,296.3608,296.8312,296.0323,296.6448,11660.0
2018-04-25 12:50:00,334.23,334.34,333.34,333.78,7933.0,296.6803,296.778,295.8903,296.2809,7933.0
2018-04-25 12:55:00,333.96,334.66,333.96,334.21,5827.0,296.4407,297.062,296.4407,296.6626,5827.0
2018-04-25 13:00:00,334.45,334.67,334.22,334.23,2910.0,296.8756,297.0709,296.6714,296.6803,2910.0
2018-04-25 13:05:00,334.01,334.51,333.92,334.22,4379.0,296.485,296.9289,296.4051,296.6714,4379.0
2018-04-25 13:10:00,334.44,334.45,333.1,333.35,4967.0,296.8667,296.8756,295.6773,295.8992,4967.0
2018-04-25 13:15:00,333.34,333.55,333.14,333.14,7395.0,295.8903,296.0767,295.7128,295.7128,7395.0
2018-04-25 13:20:00,333.1,333.15,333.02,333.1,2010.0,295.6773,295.7217,295.6063,295.6773,2010.0
2018-04-25 13:25:00,333.04,333.5,332.55,333.38,9216.0,295.624,296.0323,295.1891,295.9258,9216.0
2018-04-25 13:30:00,333.1,333.67,332.91,333.57,4036.0,295.6773,296.1832,295.5086,296.0945,4036.0
2018-04-25 13:35:00,333.58,334.01,333.35,333.63,10374.0,296.1033,296.485,295.8992,296.1477,10374.0
2018-04-25 13:40:00,333.73,334.65,333.73,334.12,17375.0,296.2365,297.0531,296.2365,296.5827,17375.0
2018-04-25 13:45:00,334.12,334.12,333.63,334.07,3299.0,296.5827,296.5827,296.1477,296.5383,3299.0
2018-04-25 13:50:00,334.36,334.36,333.74,333.83,9061.0,296.7957,296.7957,296.2454,296.3253,9061.0
2018-04-25 13:55:00,333.89,334.37,333.77,334.2,6292.0,296.3785,296.8046,296.272,296.6537,6292.0
2018-04-25 14:00:00,334.2,334.64,333.7,334.17,7131.0,296.6537,297.0443,296.2099,296.6271,7131.0
2018-04-25 14:05:00,334.15,334.15,333.16,333.36,6702.0,296.6093,296.6093,295.7305,295.9081,6702.0
2018-04-25 14:10:00,333.42,333.42,332.17,332.27,5362.0,295.9613,295.9613,294.8518,294.9405,5362.0
2018-04-25 14:15:00,332.4,332.83,332.2,332.21,4401.0,295.0559,295.4376,294.8784,294.8873,4401.0
2018-04-25 14:20:00,332.56,332.56,331.26,331.43,5389.0,295.1979,295.1979,294.044,294.1949,5389.0
2018-04-25 14:25:00,331.47,332.33,331.47,331.91,5200.0,294.2304,294.9938,294.2304,294.621,5200.0
2018-04-25 14:30:00,332.03,332.64,332.03,332.54,6193.0,294.7275,295.269,294.7275,295.1802,6193.0
2018-04-25 14:35:00,332.59,332.99,332.41,332.64,4000.0,295.2246,295.5796,295.0648,295.269,4000.0
2018-04-25 14:40:00,332.84,333.55,332.74,333.22,8636.0,295.4465,296.0767,295.3577,295.7838,8636.0
2018-04-25 14:45:00,333.26,333.88,332.98,333.66,16338.0,295.8193,296.3696,295.5708,296.1744,16338.0
2018-04-25 14:50:00,333.89,333.89,333.13,333.13,3853.0,296.3785,296.3785,295.7039,295.7039,3853.0
2018-04-25 14:55:00,333.33,334.32,333.22,334.32,7596.0,295.8814,296.7602,295.7838,296.7602,7596.0
2018-04-25 15:00:00,334.06,334.81,334.01,334.64,17206.0,296.5294,297.1952,296.485,297.0443,17206.0
2018-04-25 15:05:00,334.6,334.7,333.56,333.84,17258.0,297.0088,297.0975,296.0856,296.3341,17258.0
2018-04-25 15:10:00,333.92,334.54,333.92,334.17,11494.0,296.4051,296.9555,296.4051,296.6271,11494.0
2018-04-25 15:15:00,334.1,334.1,333.06,333.09,9550.0,296.5649,296.5649,295.6418,295.6684,9550.0
2018-04-25 15:20:00,333.0,333.68,333.0,333.45,14465.0,295.5885,296.1921,295.5885,295.988,14465.0
2018-04-25 15:25:00,333.45,333.6,333.16,333.47,10937.0,295.988,296.1211,295.7305,296.0057,10937.0
2018-04-25 15:30:00,333.22,333.5,332.23,332.57,24631.0,295.7838,296.0323,294.905,295.2068,24631.0
2018-04-25 15:35:00,332.53,332.64,332.0,332.01,11368.0,295.1713,295.269,294.7009,294.7097,11368.0
2018-04-25 15:40:00,331.95,332.21,331.38,331.8,25650.0,294.6565,294.8873,294.1505,294.5233,25650.0
2018-04-25 15:45:00,331.9,332.0,330.56,331.73,50219.0,294.6121,294.7009,293.4226,294.4612,50219.0
2018-04-25 15:50:00,331.71,331.9,331.11,331.42,43069.0,294.4434,294.6121,293.9108,294.186,43069.0
2018-04-25 15:55:00,331.45,333.09,331.45,332.78,74641.0,294.2126,295.6684,294.2126,295.3932,74641.0
2018-04-26 09:30:00,335.0,335.62,330.25,330.75,29817.0,297.3638,297.9142,293.1475,293.5913,29817.0
2018-04-26 09:35:00,331.32,331.79,329.25,330.13,10446.0,294.0973,294.5144,292.2598,293.0409,10446.0
2018-04-26 09:40:00,330.43,330.87,328.76,329.32,13408.0,293.3072,293.6978,291.8249,292.3219,13408.0
2018-04-26 09:45:00,329.05,330.17,327.77,329.57,9111.0,292.0823,293.0764,290.9461,292.5439,9111.0
2018-04-26 09:50:00,329.42,329.53,327.75,329.47,8519.0,292.4107,292.5084,290.9283,292.4551,8519.0
2018-04-26 09:55:00,330.0,330.77,330.0,330.77,6019.0,292.9255,293.609,292.9255,293.609,6019.0
2018-04-26 10:00:00,330.87,332.39,330.86,332.3,14645.0,293.6978,295.047,293.6889,294.9672,14645.0
2018-04-26 10:05:00,332.26,332.95,331.78,331.86,13182.0,294.9316,295.5441,294.5056,294.5766,13182.0
2018-04-26 10:10:00,331.86,332.41,331.69,332.18,16592.0,294.5766,295.0648,294.4257,294.8606,16592.0
2018-04-26 10:15:00,331.84,332.28,331.32,331.32,14429.0,294.5588,294.9494,294.0973,294.0973,14429.0
2018-04-26 10:20:00,331.22,331.74,331.21,331.32,13754.0,294.0085,294.4701,293.9996,294.0973,13754.0
2018-04-26 10:25:00,331.22,332.08,331.19,332.05,8011.0,294.0085,294.7719,293.9819,294.7452,8011.0
2018-04-26 10:30:00,332.22,333.4,332.22,333.4,6586.0,294.8961,295.9436,294.8961,295.9436,6586.0
2018-04-26 10:35:00,333.41,334.66,333.23,334.51,12528.0,295.9524,297.062,295.7927,296.9289,12528.0
2018-04-26 10:40:00,334.58,334.63,333.54,333.54,9445.0,296.991,297.0354,296.0678,296.0678,9445.0
2018-04-26 10:45:00,333.6,334.53,333.53,334.52,11685.0,296.1211,296.9466,296.059,296.9377,11685.0
2018-04-26 10:50:00,334.56,335.12,334.56,335.07,10588.0,296.9732,297.4703,296.9732,297.4259,10588.0
2018-04-26 10:55:00,335.06,335.99,335.02,335.88,11300.0,297.4171,298.2426,297.3816,298.1449,11300.0
2018-04-26 11:00:00,335.83,335.88,335.34,335.69,9124.0,298.1006,298.1449,297.6656,297.9763,9124.0
2018-04-26 11:05:00,335.7,335.78,334.74,334.87,7095.0,297.9852,298.0562,297.133,297.2484,7095.0
2018-04-26 11:10:00,334.87,334.91,333.06,333.06,11500.0,297.2484,297.2839,295.6418,295.6418,11500.0
2018-04-26 11:15:00,333.26,333.86,332.81,333.23,14172.0,295.8193,296.3519,295.4199,295.7927,14172.0
2018-04-26 11:20:00,332.83,333.4,332.83,333.21,4636.0,295.4376,295.9436,295.4376,295.7749,4636.0
2018-04-26 11:25:00,333.31,333.86,333.22,333.75,4126.0,295.8637,296.3519,295.7838,296.2542,4126.0
2018-04-26 11:30:00,333.64,333.67,333.34,333.42,11222.0,296.1566,296.1832,295.8903,295.9613,11222.0
2018-04-26 11:35:00,333.46,333.69,333.32,333.6,3050.0,295.9968,296.201,295.8726,296.1211,3050.0
2018-04-26 11:40:00,333.67,333.77,333.37,333.38,8800.0,296.1832,296.272,295.9169,295.9258,8800.0
2018-04-26 11:45:00,333.34,333.35,332.72,333.11,5110.0,295.8903,295.8992,295.34,295.6861,5110.0
2018-04-26 11:50:00,332.96,332.96,332.2,332.2,3600.0,295.553,295.553,294.8784,294.8784,3600.0
2018-04-26 11:55:00,332.42,334.05,332.27,334.05,4255.0,295.0737,296.5205,294.9405,296.5205,4255.0
2018-04-26 12:00:00,334.35,335.39,334.31,335.32,15665.0,296.7868,297.71,296.7513,297.6479,15665.0
2018-04-26 12:05:00,335.17,335.26,334.65,334.94,9765.0,297.5147,297.5946,297.0531,297.3106,9765.0
2018-04-26 12:10:00,334.96,335.07,334.83,334.98,5282.0,297.3283,297.4259,297.2129,297.3461,5282.0
2018-04-26 12:15:00,335.0,335.56,335.0,335.12,16441.0,297.3638,297.8609,297.3638,297.4703,16441.0
2018-04-26 12:20:00,335.19,335.31,334.65,334.67,17994.0,297.5325,297.639,297.0531,297.0709,17994.0
2018-04-26 12:25:00,334.82,335.03,334.67,334.92,4100.0,297.204,297.3904,297.0709,297.2928,4100.0
2018-04-26 12:30:00,334.87,335.07,334.78,334.92,3770.0,297.2484,297.4259,297.1685,297.2928,3770.0
2018-04-26 12:35:00,335.01,335.07,334.51,334.91,6064.0,297.3727,297.4259,296.9289,297.2839,6064.0
2018-04-26 12:40:00,334.79,335.24,334.67,335.24,6300.0,297.1774,297.5769,297.0709,297.5769,6300.0
2018-04-26 12:45:00,335.21,335.41,334.98,335.24,18519.0,297.5502,297.7278,297.3461,297.5769,18519.0
2018-04-26 12:50:00,335.32,336.04,335.32,336.04,10496.0,297.6479,298.287,297.6479,298.287,10496.0
2018-04-26 12:55:00,335.94,336.37,335.66,335.87,24276.0,298.1982,298.5799,297.9497,298.1361,24276.0
2018-04-26 13:00:00,335.91,336.68,335.85,336.57,7226.0,298.1716,298.8551,298.1183,298.7574,7226.0
2018-04-26 13:05:00,336.81,336.84,336.47,336.68,16778.0,298.9705,298.9971,298.6687,298.8551,16778.0
2018-04-26 13:10:00,336.68,337.12,336.31,337.12,23189.0,298.8551,299.2456,298.5266,299.2456,23189.0
2018-04-26 13:15:00,337.2,337.88,337.16,337.87,8565.0,299.3167,299.9203,299.2811,299.9114,8565.0
2018-04-26 13:20:00,338.03,338.89,338.03,338.89,10926.0,300.0534,300.8168,300.0534,300.8168,10926.0
2018-04-26 13:25:00,338.96,339.34,338.96,339.2,10970.0,300.8789,301.2162,300.8789,301.092,10970.0
2018-04-26 13:30:00,339.2,339.3,337.61,337.84,12400.0,301.092,301.1807,299.6806,299.8847,12400.0
2018-04-26 13:35:00,337.81,338.39,337.8,338.07,6975.0,299.8581,300.373,299.8492,300.0889,6975.0
2018-04-26 13:40:00,338.2,338.87,338.2,338.76,2300.0,300.2043,300.799,300.2043,300.7014,2300.0
2018-04-26 13:45:00,338.85,339.7,338.78,339.7,6489.0,300.7813,301.5358,300.7191,301.5358,6489.0
2018-04-26 13:50:00,339.67,339.88,339.03,339.06,9662.0,301.5092,301.6956,300.9411,300.9677,9662.0
2018-04-26 13:55:00,338.97,339.22,338.69,338.69,7773.0,300.8878,301.1097,300.6393,300.6393,7773.0
2018-04-26 14:00:00,338.62,338.7,338.2,338.56,8528.0,300.5771,300.6481,300.2043,300.5239,8528.0
2018-04-26 14:05:00,338.53,338.71,338.03,338.21,12247.0,300.4972,300.657,300.0534,300.2132,12247.0
2018-04-26 14:10:00,338.25,338.59,337.85,337.94,10427.0,300.2487,300.5505,299.8936,299.9735,10427.0
2018-04-26 14:15:00,337.92,337.99,336.67,336.77,11524.0,299.9558,300.0179,298.8462,298.935,11524.0
2018-04-26 14:20:00,336.79,336.93,335.83,335.83,10342.0,298.9527,299.077,298.1006,298.1006,10342.0
2018-04-26 14:25:00,335.83,336.31,335.8,336.18,7994.0,298.1006,298.5266,298.0739,298.4112,7994.0
2018-04-26 14:30:00,336.21,336.57,335.96,336.57,4705.0,298.4379,298.7574,298.216,298.7574,4705.0
2018-04-26 14:35:00,336.7,336.77,336.32,336.48,6932.0,298.8728,298.935,298.5355,298.6775,6932.0
2018-04-26 14:40:00,336.57,337.69,336.53,337.69,8543.0,298.7574,299.7516,298.7219,299.7516,8543.0
2018-04-26 14:45:00,337.65,338.16,337.44,337.79,6500.0,299.7161,300.1688,299.5297,299.8404,6500.0
2018-04-26 14:50:00,337.77,337.91,337.38,337.47,7325.0,299.8226,299.9469,299.4764,299.5563,7325.0
2018-04-26 14:55:00,337.36,337.36,336.74,336.79,5101.0,299.4587,299.4587,298.9083,298.9527,5101.0
2018-04-26 15:00:00,336.95,337.6,336.95,337.45,6792.0,299.0947,299.6717,299.0947,299.5386,6792.0
2018-04-26 15:05:00,337.3,337.43,336.39,336.44,6000.0,299.4054,299.5208,298.5977,298.642,6000.0
2018-04-26 15:10:00,336.32,336.59,335.91,336.13,16708.0,298.5355,298.7752,298.1716,298.3669,16708.0
2018-04-26 15:15:00,336.21,336.26,335.88,335.92,8272.0,298.4379,298.4823,298.1449,298.1805,8272.0
2018-04-26 15:20:00,335.89,335.9,335.35,335.35,7648.0,298.1538,298.1627,297.6745,297.6745,7648.0
2018-04-26 15:25:00,335.52,335.53,334.77,335.02,10698.0,297.8254,297.8343,297.1597,297.3816,10698.0
2018-04-26 15:30:00,334.95,334.99,334.25,334.62,26991.0,297.3194,297.3549,296.6981,297.0265,26991.0
2018-04-26 15:35:00,334.66,334.71,334.25,334.37,22102.0,297.062,297.1064,296.6981,296.8046,22102.0
2018-04-26 15:40:00,334.46,334.56,333.93,334.01,29723.0,296.8845,296.9732,296.414,296.485,29723.0
2018-04-26 15:45:00,334.16,334.3,333.82,333.93,37380.0,296.6182,296.7425,296.3164,296.414,37380.0
2018-04-26 15:50:00,333.93,334.13,333.48,334.13,61641.0,296.414,296.5916,296.0146,296.5916,61641.0
2018-04-26 15:55:00,334.13,334.13,333.75,333.95,68214.0,296.5916,296.5916,296.2542,296.4318,68214.0
2018-04-27 09:30:00,333.0,333.0,331.45,332.72,18777.0,295.5885,295.5885,294.2126,295.34,18777.0
2018-04-27 09:35:00,332.47,332.47,331.22,332.0,11750.0,295.1181,295.1181,294.0085,294.7009,11750.0
2018-04-27 09:40:00,331.79,333.37,331.79,333.02,6659.0,294.5144,295.9169,294.5144,295.6063,6659.0
2018-04-27 09:45:00,333.0,333.0,331.62,331.99,16320.0,295.5885,295.5885,294.3635,294.692,16320.0
2018-04-27 09:50:00,332.06,332.17,331.03,331.98,15351.0,294.7541,294.8518,293.8398,294.6831,15351.0
2018-04-27 09:55:00,332.13,332.5,331.84,332.5,5953.0,294.8162,295.1447,294.5588,295.1447,5953.0
2018-04-27 10:00:00,332.33,332.6,331.65,331.65,5139.0,294.9938,295.2334,294.3902,294.3902,5139.0
2018-04-27 10:05:00,331.41,331.42,330.08,330.23,5577.0,294.1771,294.186,292.9966,293.1297,5577.0
2018-04-27 10:10:00,330.23,330.23,329.37,329.73,10872.0,293.1297,293.1297,292.3663,292.6859,10872.0
2018-04-27 10:15:00,329.59,329.8,329.2,329.36,8506.0,292.5616,292.748,292.2154,292.3574,8506.0
2018-04-27 10:20:00,329.24,329.24,328.0,328.27,20771.0,292.2509,292.2509,291.1502,291.3899,20771.0
2018-04-27 10:25:00,328.25,328.25,327.49,327.79,6481.0,291.3722,291.3722,290.6975,290.9638,6481.0
2018-04-27 10:30:00,327.88,327.88,326.87,327.14,7737.0,291.0437,291.0437,290.1472,290.3869,7737.0
2018-04-27 10:35:00,327.26,327.28,326.18,326.6,13900.0,290.4934,290.5111,289.5347,289.9075,13900.0
2018-04-27 10:40:00,326.64,326.67,325.46,325.56,18629.0,289.943,289.9697,288.8956,288.9844,18629.0
2018-04-27 10:45:00,325.86,325.99,325.32,325.75,19800.0,289.2507,289.3661,288.7713,289.153,19800.0
2018-04-27 10:50:00,325.73,327.0,325.17,325.52,19811.0,289.1353,290.2626,288.6382,288.9489,19811.0
2018-04-27 10:55:00,325.64,325.64,324.38,324.38,17385.0,289.0554,289.0554,287.9369,287.9369,17385.0
2018-04-27 11:00:00,324.16,325.52,324.16,324.65,24486.0,287.7417,288.9489,287.7417,288.1766,24486.0
2018-04-27 11:05:00,324.65,325.14,324.31,325.07,15637.0,288.1766,288.6116,287.8748,288.5494,15637.0
2018-04-27 11:10:00,325.22,326.17,325.11,326.08,26247.0,288.6826,289.5258,288.5849,289.4459,26247.0
2018-04-27 11:15:00,326.18,326.78,325.87,326.48,17613.0,289.5347,290.0673,289.2595,289.801,17613.0
2018-04-27 11:20:00,326.69,326.83,326.37,326.44,6970.0,289.9874,290.1117,289.7034,289.7655,6970.0
2018-04-27 11:25:00,326.36,326.64,326.02,326.64,4795.0,289.6945,289.943,289.3927,289.943,4795.0
2018-04-27 11:30:00,326.5,326.67,326.0,326.1,6616.0,289.8188,289.9697,289.3749,289.4637,6616.0
2018-04-27 11:35:00,326.16,326.41,325.85,326.08,9408.0,289.517,289.7389,289.2418,289.4459,9408.0
2018-04-27 11:40:00,325.99,325.99,324.71,325.0,8849.0,289.3661,289.3661,288.2299,288.4873,8849.0
2018-04-27 11:45:00,325.14,325.51,325.07,325.23,3564.0,288.6116,288.94,288.5494,288.6914,3564.0
2018-04-27 11:50:00,325.18,325.65,325.09,325.11,4073.0,288.6471,289.0643,288.5672,288.5849,4073.0
2018-04-27 11:55:00,325.09,325.12,324.66,324.68,7199.0,288.5672,288.5938,288.1855,288.2032,7199.0
2018-04-27 12:00:00,324.75,325.71,324.67,325.7,6256.0,288.2654,289.1175,288.1944,289.1086,6256.0
2018-04-27 12:05:00,325.67,325.73,325.24,325.35,6846.0,289.082,289.1353,288.7003,288.798,6846.0
2018-04-27 12:10:00,325.32,325.33,325.1,325.22,3818.0,288.7713,288.7802,288.576,288.6826,3818.0
2018-04-27 12:15:00,325.16,325.21,324.51,324.82,6027.0,288.6293,288.6737,288.0523,288.3275,6027.0
2018-04-27 12:20:00,324.74,324.86,324.56,324.67,3200.0,288.2565,288.363,288.0967,288.1944,3200.0
2018-04-27 12:25:00,324.76,324.98,324.43,324.98,9850.0,288.2742,288.4695,287.9813,288.4695,9850.0
2018-04-27 12:30:00,324.99,325.17,324.6,324.6,4273.0,288.4784,288.6382,288.1322,288.1322,4273.0
2018-04-27 12:35:00,324.57,324.86,324.41,324.82,5035.0,288.1056,288.363,287.9636,288.3275,5035.0
2018-04-27 12:40:00,324.72,324.83,324.31,324.35,3660.0,288.2387,288.3364,287.8748,287.9103,3660.0
2018-04-27 12:45:00,324.34,324.79,324.34,324.57,8980.0,287.9014,288.3009,287.9014,288.1056,8980.0
2018-04-27 12:50:00,324.69,324.81,324.41,324.5,5973.0,288.2121,288.3186,287.9636,288.0435,5973.0
2018-04-27 12:55:00,324.5,324.67,324.4,324.45,17597.0,288.0435,288.1944,287.9547,287.9991,17597.0
2018-04-27 13:00:00,324.44,324.58,324.21,324.57,11085.0,287.9902,288.1145,287.786,288.1056,11085.0
2018-04-27 13:05:00,324.59,324.7,324.25,324.32,9257.0,288.1233,288.221,287.8215,287.8837,9257.0
2018-04-27 13:10:00,324.3,324.47,324.27,324.36,4915.0,287.8659,288.0168,287.8393,287.9192,4915.0
2018-04-27 13:15:00,324.36,324.56,324.29,324.46,9010.0,287.9192,288.0967,287.857,288.0079,9010.0
2018-04-27 13:20:00,324.46,324.52,324.36,324.51,6275.0,288.0079,288.0612,287.9192,288.0523,6275.0
2018-04-27 13:25:00,324.51,324.51,324.03,324.13,6872.0,288.0523,288.0523,287.6263,287.715,6872.0
2018-04-27 13:30:00,324.12,324.12,323.58,323.63,6473.0,287.7061,287.7061,287.2268,287.2712,6473.0
2018-04-27 13:35:00,323.54,323.9,323.45,323.54,6753.0,287.1913,287.5109,287.1114,287.1913,6753.0
2018-04-27 13:40:00,323.53,323.53,322.55,322.81,14375.0,287.1824,287.1824,286.3125,286.5433,14375.0
2018-04-27 13:45:00,322.82,323.51,322.82,323.08,4048.0,286.5522,287.1647,286.5522,286.783,4048.0
2018-04-27 13:50:00,323.01,323.46,323.01,323.36,16902.0,286.7209,287.1203,286.7209,287.0315,16902.0
2018-04-27 13:55:00,323.37,323.45,322.94,322.94,4850.0,287.0404,287.1114,286.6587,286.6587,4850.0
2018-04-27 14:00:00,323.01,323.51,322.83,323.45,6763.0,286.7209,287.1647,286.5611,287.1114,6763.0
2018-04-27 14:05:00,323.53,324.25,323.52,324.11,7935.0,287.1824,287.8215,287.1736,287.6973,7935.0
2018-04-27 14:10:00,324.11,324.44,324.1,324.34,4300.0,287.6973,287.9902,287.6884,287.9014,4300.0
2018-04-27 14:15:00,324.36,324.57,324.18,324.39,8306.0,287.9192,288.1056,287.7594,287.9458,8306.0
2018-04-27 14:20:00,324.39,324.77,324.19,324.63,8964.0,287.9458,288.2831,287.7683,288.1589,8964.0
2018-04-27 14:25:00,324.61,324.72,324.32,324.32,8829.0,288.1411,288.2387,287.8837,287.8837,8829.0
2018-04-27 14:30:00,324.4,324.4,323.91,323.91,3912.0,287.9547,287.9547,287.5197,287.5197,3912.0
2018-04-27 14:35:00,323.76,323.88,323.49,323.49,2500.0,287.3866,287.4931,287.1469,287.1469,2500.0
2018-04-27 14:40:00,323.49,323.74,323.4,323.65,3792.0,287.1469,287.3688,287.067,287.289,3792.0
2018-04-27 14:45:00,323.67,323.99,323.64,323.64,5458.0,287.3067,287.5908,287.2801,287.2801,5458.0
2018-04-27 14:50:00,323.64,323.64,323.08,323.27,6769.0,287.2801,287.2801,286.783,286.9516,6769.0
2018-04-27 14:55:00,323.31,323.31,322.68,322.78,23103.0,286.9871,286.9871,286.4279,286.5167,23103.0
2018-04-27 15:00:00,322.79,322.85,322.6,322.74,22270.0,286.5256,286.5788,286.3569,286.4812,22270.0
2018-04-27 15:05:00,322.71,322.86,322.44,322.44,11640.0,286.4546,286.5877,286.2149,286.2149,11640.0
2018-04-27 15:10:00,322.49,322.64,322.49,322.58,7111.0,286.2593,286.3924,286.2593,286.3392,7111.0
2018-04-27 15:15:00,322.56,322.67,321.61,321.72,21648.0,286.3214,286.4191,285.4781,285.5758,21648.0
2018-04-27 15:20:00,321.73,322.0,321.21,321.21,29677.0,285.5847,285.8243,285.1231,285.1231,29677.0
2018-04-27 15:25:00,321.18,321.23,320.83,321.03,21566.0,285.0964,285.1408,284.7858,284.9633,21566.0
2018-04-27 15:30:00,321.06,321.46,320.92,321.21,26946.0,284.9899,285.345,284.8657,285.1231,26946.0
2018-04-27 15:35:00,321.21,321.44,321.04,321.38,20668.0,285.1231,285.3272,284.9722,285.274,20668.0
2018-04-27 15:40:00,321.41,321.56,321.18,321.19,42128.0,285.3006,285.4338,285.0964,285.1053,42128.0
2018-04-27 15:45:00,321.16,321.47,321.16,321.41,41779.0,285.0787,285.3539,285.0787,285.3006,41779.0
2018-04-27 15:50:00,321.41,321.44,321.0,321.4,43216.0,285.3006,285.3272,284.9367,285.2917,43216.0
2018-04-27 15:55:00,321.38,322.6,321.38,321.88,92868.0,285.274,286.3569,285.274,285.7178,92868.0
2018-04-30 09:30:00,323.06,325.52,322.87,324.85,18521.0,286.7652,288.9489,286.5966,288.3541,18521.0
2018-04-30 09:35:00,324.82,325.26,323.8,324.55,9619.0,288.3275,288.7181,287.4221,288.0878,9619.0
2018-04-30 09:40:00,324.71,325.23,324.13,325.23,33822.0,288.2299,288.6914,287.715,288.6914,33822.0
2018-04-30 09:45:00,325.31,326.0,324.84,325.45,15160.0,288.7625,289.3749,288.3453,288.8867,15160.0
2018-04-30 09:50:00,325.48,325.92,325.26,325.6,6134.0,288.9134,289.3039,288.7181,289.0199,6134.0
2018-04-30 09:55:00,325.75,326.51,325.04,325.05,15382.0,289.153,289.8276,288.5228,288.5317,15382.0
2018-04-30 10:00:00,324.56,325.54,324.56,325.4,7955.0,288.0967,288.9666,288.0967,288.8423,7955.0
2018-04-30 10:05:00,325.54,325.74,325.09,325.09,5454.0,288.9666,289.1441,288.5672,288.5672,5454.0
2018-04-30 10:10:00,325.11,325.11,323.69,323.91,10493.0,288.5849,288.5849,287.3245,287.5197,10493.0
2018-04-30 10:15:00,323.93,324.06,322.82,322.82,8306.0,287.5375,287.6529,286.5522,286.5522,8306.0
2018-04-30 10:20:00,322.59,323.34,322.44,322.44,7196.0,286.348,287.0138,286.2149,286.2149,7196.0
2018-04-30 10:25:00,322.44,322.6,321.85,321.85,18325.0,286.2149,286.3569,285.6912,285.6912,18325.0
2018-04-30 10:30:00,321.69,322.76,321.69,322.62,10503.0,285.5491,286.4989,285.5491,286.3747,10503.0
2018-04-30 10:35:00,322.57,322.58,321.96,322.37,5351.0,286.3303,286.3392,285.7888,286.1528,5351.0
2018-04-30 10:40:00,322.47,323.21,322.41,322.69,6079.0,286.2415,286.8984,286.1883,286.4368,6079.0
2018-04-30 10:45:00,322.51,322.51,321.75,322.25,4007.0,286.277,286.277,285.6024,286.0462,4007.0
2018-04-30 10:50:00,322.46,322.46,321.35,322.26,7634.0,286.2326,286.2326,285.2473,286.0551,7634.0
2018-04-30 10:55:00,322.25,322.86,321.98,322.86,3202.0,286.0462,286.5877,285.8066,286.5877,3202.0
2018-04-30 11:00:00,323.02,323.78,323.02,323.78,5161.0,286.7297,287.4043,286.7297,287.4043,5161.0
2018-04-30 11:05:00,323.7,324.23,323.54,324.21,7292.0,287.3333,287.8038,287.1913,287.786,7292.0
2018-04-30 11:10:00,324.36,325.28,324.36,325.28,4433.0,287.9192,288.7358,287.9192,288.7358,4433.0
2018-04-30 11:15:00,324.94,325.27,323.0,324.36,23709.0,288.434,288.7269,286.712,287.9192,23709.0
2018-04-30 11:20:00,324.7,325.27,324.51,325.24,2200.0,288.221,288.7269,288.0523,288.7003,2200.0
2018-04-30 11:25:00,325.07,325.15,324.58,325.15,5963.0,288.5494,288.6204,288.1145,288.6204,5963.0
2018-04-30 11:30:00,325.11,325.58,324.99,325.58,5077.0,288.5849,289.0021,288.4784,289.0021,5077.0
2018-04-30 11:35:00,325.49,325.57,324.63,324.63,7665.0,288.9222,288.9932,288.1589,288.1589,7665.0
2018-04-30 11:40:00,324.6,324.83,324.11,324.83,6409.0,288.1322,288.3364,287.6973,288.3364,6409.0
2018-04-30 11:45:00,324.66,325.06,324.61,324.69,4100.0,288.1855,288.5405,288.1411,288.2121,4100.0
2018-04-30 11:50:00,324.48,325.19,324.36,324.4,5100.0,288.0257,288.6559,287.9192,287.9547,5100.0
2018-04-30 11:55:00,324.34,324.48,323.55,323.55,4743.0,287.9014,288.0257,287.2002,287.2002,4743.0
2018-04-30 12:00:00,323.55,323.78,322.8,322.96,15079.0,287.2002,287.4043,286.5344,286.6765,15079.0
2018-04-30 12:05:00,323.13,323.63,322.89,323.15,10917.0,286.8274,287.2712,286.6143,286.8451,10917.0
2018-04-30 12:10:00,323.1,323.35,322.87,323.26,8887.0,286.8007,287.0227,286.5966,286.9428,8887.0
2018-04-30 12:15:00,323.17,323.38,322.67,323.31,8110.0,286.8629,287.0493,286.4191,286.9871,8110.0
2018-04-30 12:20:00,323.31,323.52,323.3,323.48,3416.0,286.9871,287.1736,286.9783,287.138,3416.0
2018-04-30 12:25:00,323.56,323.56,323.2,323.5,7110.0,287.2091,287.2091,286.8895,287.1558,7110.0
2018-04-30 12:30:00,323.49,323.72,323.42,323.72,3305.0,287.1469,287.3511,287.0848,287.3511,3305.0
2018-04-30 12:35:00,323.61,323.83,323.42,323.75,5198.0,287.2534,287.4487,287.0848,287.3777,5198.0
2018-04-30 12:40:00,323.75,324.24,323.54,324.04,5889.0,287.3777,287.8127,287.1913,287.6351,5889.0
2018-04-30 12:45:00,323.84,323.88,323.43,323.63,14400.0,287.4576,287.4931,287.0937,287.2712,14400.0
2018-04-30 12:50:00,323.81,323.96,323.14,323.62,4946.0,287.431,287.5641,286.8362,287.2623,4946.0
2018-04-30 12:55:00,323.65,324.31,323.65,324.31,5419.0,287.289,287.8748,287.289,287.8748,5419.0
2018-04-30 13:00:00,324.31,324.35,323.92,323.93,33200.0,287.8748,287.9103,287.5286,287.5375,33200.0
2018-04-30 13:05:00,324.08,324.13,323.48,323.48,4931.0,287.6706,287.715,287.138,287.138,4931.0
2018-04-30 13:10:00,323.48,323.48,322.76,322.82,6398.0,287.138,287.138,286.4989,286.5522,6398.0
2018-04-30 13:15:00,322.94,323.2,322.86,322.88,4075.0,286.6587,286.8895,286.5877,286.6055,4075.0
2018-04-30 13:20:00,322.8,323.19,322.67,322.96,6354.0,286.5344,286.8806,286.4191,286.6765,6354.0
2018-04-30 13:25:00,323.02,323.3,323.02,323.28,2660.0,286.7297,286.9783,286.7297,286.9605,2660.0
2018-04-30 13:30:00,323.26,323.5,322.75,323.5,3246.0,286.9428,287.1558,286.4901,287.1558,3246.0
2018-04-30 13:35:00,323.78,323.81,323.48,323.61,1894.0,287.4043,287.431,287.138,287.2534,1894.0
2018-04-30 13:40:00,323.62,323.92,323.61,323.74,2900.0,287.2623,287.5286,287.2534,287.3688,2900.0
2018-04-30 13:45:00,323.77,324.21,323.67,324.16,4248.0,287.3955,287.786,287.3067,287.7417,4248.0
2018-04-30 13:50:00,324.06,324.67,324.05,324.31,5722.0,287.6529,288.1944,287.644,287.8748,5722.0
2018-04-30 13:55:00,324.36,324.62,324.35,324.52,1000.0,287.9192,288.15,287.9103,288.0612,1000.0
2018-04-30 14:00:00,324.42,324.51,323.53,323.53,5594.0,287.9724,288.0523,287.1824,287.1824,5594.0
2018-04-30 14:05:00,323.63,323.79,322.67,322.89,7142.0,287.2712,287.4132,286.4191,286.6143,7142.0
2018-04-30 14:10:00,322.74,323.03,322.47,323.03,6948.0,286.4812,286.7386,286.2415,286.7386,6948.0
2018-04-30 14:15:00,322.99,323.48,322.92,323.09,6854.0,286.7031,287.138,286.641,286.7919,6854.0
2018-04-30 14:20:00,323.05,323.51,323.04,323.41,7705.0,286.7564,287.1647,286.7475,287.0759,7705.0
2018-04-30 14:25:00,323.38,323.49,322.75,323.16,23917.0,287.0493,287.1469,286.4901,286.854,23917.0
2018-04-30 14:30:00,323.02,323.17,322.81,322.93,3621.0,286.7297,286.8629,286.5433,286.6498,3621.0
2018-04-30 14:35:00,322.99,323.19,322.74,322.74,4300.0,286.7031,286.8806,286.4812,286.4812,4300.0
2018-04-30 14:40:00,323.0,323.03,322.29,322.67,4695.0,286.712,286.7386,286.0817,286.4191,4695.0
2018-04-30 14:45:00,322.55,322.67,321.78,322.24,8108.0,286.3125,286.4191,285.629,286.0374,8108.0
2018-04-30 14:50:00,322.14,322.57,322.14,322.47,2986.0,285.9486,286.3303,285.9486,286.2415,2986.0
2018-04-30 14:55:00,322.47,322.66,322.22,322.4,4981.0,286.2415,286.4102,286.0196,286.1794,4981.0
2018-04-30 15:00:00,322.31,322.75,322.17,322.29,4644.0,286.0995,286.4901,285.9752,286.0817,4644.0
2018-04-30 15:05:00,322.2,322.53,322.11,322.36,6319.0,286.0019,286.2948,285.922,286.1439,6319.0
2018-04-30 15:10:00,322.43,322.63,322.32,322.63,8313.0,286.206,286.3835,286.1084,286.3835,8313.0
2018-04-30 15:15:00,322.52,322.96,322.34,322.95,12122.0,286.2859,286.6765,286.1261,286.6676,12122.0
2018-04-30 15:20:00,323.0,323.03,322.46,322.65,7700.0,286.712,286.7386,286.2326,286.4013,7700.0
2018-04-30 15:25:00,322.45,322.47,321.99,322.36,7541.0,286.2238,286.2415,285.8154,286.1439,7541.0
2018-04-30 15:30:00,322.38,323.38,322.37,323.38,7873.0,286.1616,287.0493,286.1528,287.0493,7873.0
2018-04-30 15:35:00,323.42,323.42,323.13,323.17,20147.0,287.0848,287.0848,286.8274,286.8629,20147.0
2018-04-30 15:40:00,323.16,323.16,322.58,322.73,10790.0,286.854,286.854,286.3392,286.4723,10790.0
2018-04-30 15:45:00,322.87,323.26,322.71,323.08,20103.0,286.5966,286.9428,286.4546,286.783,20103.0
2018-04-30 15:50:00,322.99,322.99,322.65,322.84,16321.0,286.7031,286.7031,286.4013,286.57,16321.0
2018-04-30 15:55:00,322.86,323.07,322.0,322.0,47487.0,286.5877,286.7741,285.8243,285.8243,47487.0
2018-05-01 09:30:00,322.21,322.74,318.74,319.11,27446.0,286.0107,286.4812,282.9306,283.259,27446.0
2018-05-01 09:35:00,318.75,320.14,318.56,319.1,9418.0,282.9394,284.1733,282.7708,283.2501,9418.0
2018-05-01 09:40:00,319.13,319.98,318.79,318.79,9571.0,283.2768,284.0313,282.975,282.975,9571.0
2018-05-01 09:45:00,318.9,319.41,318.36,318.98,16860.0,283.0726,283.5253,282.5933,283.1436,16860.0
2018-05-01 09:50:00,318.83,319.15,317.37,317.6,20196.0,283.0105,283.2945,281.7145,281.9186,20196.0
2018-05-01 09:55:00,317.6,318.19,317.47,317.74,26851.0,281.9186,282.4424,281.8033,282.0429,26851.0
2018-05-01 10:00:00,317.66,317.8,314.51,314.64,34420.0,281.9719,282.0962,279.1758,279.2912,34420.0
2018-05-01 10:05:00,314.81,315.3,313.26,314.91,36759.0,279.4421,279.877,278.0662,279.5309,36759.0
2018-05-01 10:10:00,314.86,316.37,314.8,316.12,15972.0,279.4865,280.8268,279.4332,280.6049,15972.0
2018-05-01 10:15:00,316.09,316.27,314.83,315.62,13587.0,280.5783,280.7381,279.4598,280.1611,13587.0
2018-05-01 10:20:00,315.86,316.29,314.51,315.19,19591.0,280.3741,280.7558,279.1758,279.7794,19591.0
2018-05-01 10:25:00,315.16,315.43,314.5,314.61,17141.0,279.7528,279.9924,279.1669,279.2646,17141.0
2018-05-01 10:30:00,314.76,314.97,313.76,313.93,13132.0,279.3977,279.5841,278.5101,278.661,13132.0
2018-05-01 10:35:00,313.96,314.47,313.23,314.43,35264.0,278.6876,279.1403,278.0396,279.1048,35264.0
2018-05-01 10:40:00,314.7,315.33,314.39,314.69,26390.0,279.3445,279.9037,279.0693,279.3356,26390.0
2018-05-01 10:45:00,314.69,314.82,313.28,313.28,51727.0,279.3356,279.451,278.084,278.084,51727.0
2018-05-01 10:50:00,313.26,314.1,312.49,313.83,27965.0,278.0662,278.8119,277.3827,278.5722,27965.0
2018-05-01 10:55:00,313.97,314.34,313.39,313.57,26250.0,278.6965,279.0249,278.1816,278.3414,26250.0
2018-05-01 11:00:00,313.4,313.53,312.54,313.01,18685.0,278.1905,278.3059,277.4271,277.8443,18685.0
2018-05-01 11:05:00,313.05,313.68,312.63,313.11,16951.0,277.8798,278.439,277.507,277.9331,16951.0
2018-05-01 11:10:00,313.1,313.22,311.3,311.79,19316.0,277.9242,278.0307,276.3264,276.7614,19316.0
2018-05-01 11:15:00,311.77,312.9,311.7,312.72,28728.0,276.7436,277.7467,276.6815,277.5869,28728.0
2018-05-01 11:20:00,312.92,313.37,312.62,312.71,23886.0,277.7644,278.1639,277.4981,277.578,23886.0
2018-05-01 11:25:00,312.55,312.82,311.21,311.37,21564.0,277.436,277.6757,276.2465,276.3886,21564.0
2018-05-01 11:30:00,311.27,311.81,310.71,311.53,31845.0,276.2998,276.7791,275.8027,276.5306,31845.0
2018-05-01 11:35:00,311.4,312.27,310.75,311.81,19383.0,276.4152,277.1875,275.8382,276.7791,19383.0
2018-05-01 11:40:00,311.6,312.4,311.2,311.94,17140.0,276.5927,277.3029,276.2377,276.8945,17140.0
2018-05-01 11:45:00,311.82,311.95,310.3,310.3,15306.0,276.788,276.9034,275.4388,275.4388,15306.0
2018-05-01 11:50:00,310.44,311.36,310.43,311.36,52041.0,275.5631,276.3797,275.5542,276.3797,52041.0
2018-05-01 11:55:00,311.41,311.72,310.26,310.63,24085.0,276.4241,276.6992,275.4033,275.7317,24085.0
2018-05-01 12:00:00,310.68,310.78,308.22,309.53,39337.0,275.7761,275.8649,273.5925,274.7553,39337.0
2018-05-01 12:05:00,309.66,310.0,308.44,309.48,17840.0,274.8707,275.1725,273.7877,274.7109,17840.0
2018-05-01 12:10:00,309.69,310.68,308.77,310.6,50197.0,274.8973,275.7761,274.0807,275.7051,50197.0
2018-05-01 12:15:00,310.56,310.76,310.07,310.48,44882.0,275.6696,275.8471,275.2346,275.5986,44882.0
2018-05-01 12:20:00,310.5,310.78,309.85,310.46,39788.0,275.6163,275.8649,275.0393,275.5808,39788.0
2018-05-01 12:25:00,310.41,310.41,309.54,309.57,21781.0,275.5364,275.5364,274.7642,274.7908,21781.0
2018-05-01 12:30:00,309.46,309.58,308.55,309.23,29704.0,274.6932,274.7997,273.8854,274.489,29704.0
2018-05-01 12:35:00,309.23,309.24,308.5,308.5,27287.0,274.489,274.4979,273.841,273.841,27287.0
2018-05-01 12:40:00,308.5,309.04,308.34,308.68,14510.0,273.841,274.3203,273.699,274.0008,14510.0
2018-05-01 12:45:00,308.68,308.68,307.0,307.32,27245.0,274.0008,274.0008,272.5095,272.7936,27245.0
2018-05-01 12:50:00,307.38,307.43,306.21,306.75,32884.0,272.8468,272.8912,271.8083,272.2876,32884.0
2018-05-01 12:55:00,307.06,307.11,306.05,306.54,26774.0,272.5628,272.6072,271.6663,272.1012,26774.0
2018-05-01 13:00:00,306.59,306.67,304.52,304.92,52001.0,272.1456,272.2166,270.3081,270.6632,52001.0
2018-05-01 13:05:00,304.87,305.28,302.35,304.12,49483.0,270.6188,270.9828,268.3819,269.9531,49483.0
2018-05-01 13:10:00,304.37,305.04,303.68,304.75,22418.0,270.175,270.7697,269.5625,270.5123,22418.0
2018-05-01 13:15:00,304.84,305.07,303.87,304.78,23933.0,270.5922,270.7964,269.7312,270.5389,23933.0
2018-05-01 13:20:00,304.92,305.3,303.98,304.61,26936.0,270.6632,271.0005,269.8288,270.388,26936.0
2018-05-01 13:25:00,304.41,304.85,303.89,303.99,40231.0,270.2105,270.6011,269.7489,269.8377,40231.0
2018-05-01 13:30:00,303.85,304.72,303.32,304.63,18021.0,269.7134,270.4857,269.243,270.4058,18021.0
2018-05-01 13:35:00,304.62,305.44,304.6,304.65,44715.0,270.3969,271.1248,270.3792,270.4235,44715.0
2018-05-01 13:40:00,304.55,307.44,304.23,307.44,76856.0,270.3348,272.9001,270.0507,272.9001,76856.0
2018-05-01 13:45:00,307.46,307.55,305.8,306.62,104613.0,272.9178,272.9977,271.4443,272.1722,104613.0
2018-05-01 13:50:00,306.71,306.87,305.29,305.86,16007.0,272.2521,272.3941,270.9916,271.4976,16007.0
2018-05-01 13:55:00,305.79,306.88,305.71,306.65,13599.0,271.4355,272.403,271.3645,272.1988,13599.0
2018-05-01 14:00:00,306.56,307.49,306.56,306.8,44328.0,272.119,272.9445,272.119,272.332,44328.0
2018-05-01 14:05:00,306.8,308.08,306.72,307.98,13388.0,272.332,273.4682,272.261,273.3794,13388.0
2018-05-01 14:10:00,308.12,308.99,308.11,308.84,47884.0,273.5037,274.276,273.4948,274.1428,47884.0
2018-05-01 14:15:00,308.84,310.4,308.84,310.1,72693.0,274.1428,275.5275,274.1428,275.2612,72693.0
2018-05-01 14:20:00,310.1,310.84,310.02,310.69,31278.0,275.2612,275.9181,275.1902,275.785,31278.0
2018-05-01 14:25:00,310.66,311.44,310.16,310.16,30466.0,275.7583,276.4507,275.3145,275.3145,30466.0
2018-05-01 14:30:00,310.29,310.39,309.85,310.0,44266.0,275.4299,275.5187,275.0393,275.1725,44266.0
2018-05-01 14:35:00,309.98,310.01,308.56,309.14,18083.0,275.1547,275.1814,273.8943,274.4091,18083.0
2018-05-01 14:40:00,309.06,309.9,309.06,309.74,24741.0,274.3381,275.0837,274.3381,274.9417,24741.0
2018-05-01 14:45:00,309.69,310.31,309.35,309.44,38632.0,274.8973,275.4477,274.5955,274.6754,38632.0
2018-05-01 14:50:00,309.37,309.44,308.36,308.45,17263.0,274.6133,274.6754,273.7167,273.7966,17263.0
2018-05-01 14:55:00,308.5,308.84,308.41,308.84,27235.0,273.841,274.1428,273.7611,274.1428,27235.0
2018-05-01 15:00:00,308.71,308.96,308.13,308.27,15311.0,274.0274,274.2493,273.5126,273.6368,15311.0
2018-05-01 15:05:00,308.2,308.46,308.12,308.12,11395.0,273.5747,273.8055,273.5037,273.5037,11395.0
2018-05-01 15:10:00,308.21,308.22,306.77,306.77,18145.0,273.5836,273.5925,272.3054,272.3054,18145.0
2018-05-01 15:15:00,306.71,307.08,305.94,305.94,29701.0,272.2521,272.5805,271.5686,271.5686,29701.0
2018-05-01 15:20:00,305.97,306.13,305.24,305.27,36638.0,271.5952,271.7373,270.9473,270.9739,36638.0
2018-05-01 15:25:00,305.24,306.08,305.12,305.96,20607.0,270.9473,271.6929,270.8407,271.5864,20607.0
2018-05-01 15:30:00,306.04,306.89,305.76,306.65,32231.0,271.6574,272.4119,271.4088,272.1988,32231.0
2018-05-01 15:35:00,306.65,306.76,305.6,305.66,27506.0,272.1988,272.2965,271.2668,271.3201,27506.0
2018-05-01 15:40:00,305.71,306.39,305.62,306.19,28057.0,271.3645,271.9681,271.2846,271.7905,28057.0
2018-05-01 15:45:00,306.19,306.26,305.6,305.94,53077.0,271.7905,271.8527,271.2668,271.5686,53077.0
2018-05-01 15:50:00,305.97,306.78,305.96,306.78,47924.0,271.5952,272.3142,271.5864,272.3142,47924.0
2018-05-01 15:55:00,306.73,307.71,306.25,307.28,131374.0,272.2699,273.1398,271.8438,272.7581,131374.0
2018-05-02 09:30:00,307.22,307.88,305.22,306.52,59322.0,272.7048,273.2907,270.9295,272.0835,59322.0
2018-05-02 09:35:00,306.49,308.03,305.68,305.68,23005.0,272.0568,273.4238,271.3378,271.3378,23005.0
2018-05-02 09:40:00,305.69,306.95,305.69,306.83,17958.0,271.3467,272.4651,271.3467,272.3586,17958.0
2018-05-02 09:45:00,306.81,308.55,306.36,306.61,46691.0,272.3409,273.8854,271.9414,272.1633,46691.0
2018-05-02 09:50:00,306.9,308.72,306.9,308.38,40008.0,272.4208,274.0363,272.4208,273.7345,40008.0
2018-05-02 09:55:00,308.29,308.49,306.6,306.92,16266.0,273.6546,273.8321,272.1545,272.4385,16266.0
2018-05-02 10:00:00,306.94,309.44,306.94,309.31,29204.0,272.4563,274.6754,272.4563,274.56,29204.0
2018-05-02 10:05:00,309.19,309.6,308.86,309.24,12728.0,274.4535,274.8174,274.1606,274.4979,12728.0
2018-05-02 10:10:00,309.11,310.42,308.69,309.72,26568.0,274.3825,275.5453,274.0097,274.9239,26568.0
2018-05-02 10:15:00,309.57,310.43,309.06,310.31,15660.0,274.7908,275.5542,274.3381,275.4477,15660.0
2018-05-02 10:20:00,310.15,312.15,310.14,311.25,34131.0,275.3056,277.0809,275.2968,276.2821,34131.0
2018-05-02 10:25:00,311.09,311.59,310.16,310.31,23532.0,276.14,276.5839,275.3145,275.4477,23532.0
2018-05-02 10:30:00,310.78,311.65,310.5,311.46,19152.0,275.8649,276.6371,275.6163,276.4685,19152.0
2018-05-02 10:35:00,311.46,313.21,311.45,313.11,41386.0,276.4685,278.0219,276.4596,277.9331,41386.0
2018-05-02 10:40:00,313.05,313.56,312.29,313.0,24432.0,277.8798,278.3325,277.2052,277.8354,24432.0
2018-05-02 10:45:00,312.85,314.48,312.8,314.32,20632.0,277.7023,279.1492,277.6579,279.0071,20632.0
2018-05-02 10:50:00,314.4,314.89,313.52,313.98,28792.0,279.0782,279.5131,278.297,278.7053,28792.0
2018-05-02 10:55:00,313.98,314.87,313.95,314.82,10090.0,278.7053,279.4954,278.6787,279.451,10090.0
2018-05-02 11:00:00,314.76,314.99,314.07,314.99,24656.0,279.3977,279.6019,278.7852,279.6019,24656.0
2018-05-02 11:05:00,314.85,315.45,314.72,315.4,22269.0,279.4776,280.0102,279.3622,279.9658,22269.0
2018-05-02 11:10:00,315.39,315.62,314.15,314.15,22436.0,279.9569,280.1611,278.8562,278.8562,22436.0
2018-05-02 11:15:00,314.25,314.4,313.01,313.47,31853.0,278.945,279.0782,277.8443,278.2526,31853.0
2018-05-02 11:20:00,313.48,313.91,312.51,312.78,16177.0,278.2615,278.6432,277.4005,277.6402,16177.0
2018-05-02 11:25:00,312.48,312.88,312.29,312.63,12878.0,277.3739,277.7289,277.2052,277.507,12878.0
2018-05-02 11:30:00,312.51,312.65,312.18,312.34,11783.0,277.4005,277.5248,277.1076,277.2496,11783.0
2018-05-02 11:35:00,312.4,312.78,312.36,312.58,14826.0,277.3029,277.6402,277.2673,277.4626,14826.0
2018-05-02 11:40:00,312.55,312.62,311.01,311.21,14258.0,277.436,277.4981,276.069,276.2465,14258.0
2018-05-02 11:45:00,311.0,311.02,310.5,310.68,52733.0,276.0601,276.0779,275.6163,275.7761,52733.0
2018-05-02 11:50:00,310.55,311.16,310.55,310.96,6075.0,275.6607,276.2022,275.6607,276.0246,6075.0
2018-05-02 11:55:00,310.9,311.75,310.75,311.58,14757.0,275.9714,276.7259,275.8382,276.575,14757.0
2018-05-02 12:00:00,311.66,311.85,311.28,311.55,9054.0,276.646,276.8146,276.3087,276.5483,9054.0
2018-05-02 12:05:00,311.62,311.65,311.32,311.63,48131.0,276.6105,276.6371,276.3442,276.6194,48131.0
2018-05-02 12:10:00,311.5,311.97,311.5,311.97,7045.0,276.504,276.9212,276.504,276.9212,7045.0
2018-05-02 12:15:00,312.26,312.57,312.21,312.33,17630.0,277.1786,277.4538,277.1342,277.2407,17630.0
2018-05-02 12:20:00,312.34,312.76,312.28,312.5,14060.0,277.2496,277.6224,277.1963,277.3916,14060.0
2018-05-02 12:25:00,312.45,312.51,312.09,312.33,24129.0,277.3472,277.4005,277.0277,277.2407,24129.0
2018-05-02 12:30:00,312.23,312.8,312.15,312.6,11048.0,277.152,277.6579,277.0809,277.4804,11048.0
2018-05-02 12:35:00,312.63,312.63,312.13,312.39,6738.0,277.507,277.507,277.0632,277.294,6738.0
2018-05-02 12:40:00,312.3,312.69,312.27,312.56,6649.0,277.2141,277.5603,277.1875,277.4449,6649.0
2018-05-02 12:45:00,312.6,313.0,312.48,312.74,18930.0,277.4804,277.8354,277.3739,277.6047,18930.0
2018-05-02 12:50:00,312.76,313.0,312.56,312.66,11233.0,277.6224,277.8354,277.4449,277.5336,11233.0
2018-05-02 12:55:00,312.65,312.9,312.6,312.72,13708.0,277.5248,277.7467,277.4804,277.5869,13708.0
2018-05-02 13:00:00,312.69,313.0,312.62,312.85,12081.0,277.5603,277.8354,277.4981,277.7023,12081.0
2018-05-02 13:05:00,312.94,312.94,312.45,312.5,34471.0,277.7822,277.7822,277.3472,277.3916,34471.0
2018-05-02 13:10:00,312.63,312.89,312.48,312.7,16507.0,277.507,277.7378,277.3739,277.5691,16507.0
2018-05-02 13:15:00,312.7,312.82,312.52,312.63,32872.0,277.5691,277.6757,277.4094,277.507,32872.0
2018-05-02 13:20:00,312.75,312.77,312.51,312.58,27164.0,277.6135,277.6313,277.4005,277.4626,27164.0
2018-05-02 13:25:00,312.62,312.7,312.12,312.12,22123.0,277.4981,277.5691,277.0543,277.0543,22123.0
2018-05-02 13:30:00,312.17,312.43,312.0,312.0,7733.0,277.0987,277.3295,276.9478,276.9478,7733.0
2018-05-02 13:35:00,311.88,312.52,311.88,312.18,10936.0,276.8413,277.4094,276.8413,277.1076,10936.0
2018-05-02 13:40:00,312.2,312.39,311.95,311.99,3976.0,277.1253,277.294,276.9034,276.9389,3976.0
2018-05-02 13:45:00,311.96,312.21,311.79,311.87,7434.0,276.9123,277.1342,276.7614,276.8324,7434.0
2018-05-02 13:50:00,311.76,311.81,311.07,311.09,7176.0,276.7348,276.7791,276.1223,276.14,7176.0
2018-05-02 13:55:00,310.89,310.89,310.44,310.5,6223.0,275.9625,275.9625,275.5631,275.6163,6223.0
2018-05-02 14:00:00,310.46,311.79,310.37,311.7,9933.0,275.5808,276.7614,275.5009,276.6815,9933.0
2018-05-02 14:05:00,311.69,311.69,311.09,311.3,14407.0,276.6726,276.6726,276.14,276.3264,14407.0
2018-05-02 14:10:00,311.27,311.71,311.27,311.67,5800.0,276.2998,276.6904,276.2998,276.6549,5800.0
2018-05-02 14:15:00,311.69,311.79,311.45,311.77,11611.0,276.6726,276.7614,276.4596,276.7436,11611.0
2018-05-02 14:20:00,311.77,312.33,311.1,311.55,19031.0,276.7436,277.2407,276.1489,276.5483,19031.0
2018-05-02 14:25:00,311.56,312.45,311.55,312.12,11520.0,276.5572,277.3472,276.5483,277.0543,11520.0
2018-05-02 14:30:00,312.08,312.24,311.91,312.04,5719.0,277.0188,277.1608,276.8679,276.9833,5719.0
2018-05-02 14:35:00,311.92,311.92,311.49,311.78,4100.0,276.8768,276.8768,276.4951,276.7525,4100.0
2018-05-02 14:40:00,311.88,311.89,311.43,311.66,10158.0,276.8413,276.8501,276.4418,276.646,10158.0
2018-05-02 14:45:00,311.74,311.87,311.63,311.73,2622.0,276.717,276.8324,276.6194,276.7081,2622.0
2018-05-02 14:50:00,311.75,311.87,310.88,310.92,11220.0,276.7259,276.8324,275.9536,275.9891,11220.0
2018-05-02 14:55:00,310.92,311.03,310.56,310.63,6174.0,275.9891,276.0868,275.6696,275.7317,6174.0
2018-05-02 15:00:00,310.62,310.77,310.27,310.45,6582.0,275.7228,275.856,275.4122,275.5719,6582.0
2018-05-02 15:05:00,310.48,310.54,310.32,310.49,7550.0,275.5986,275.6518,275.4565,275.6074,7550.0
2018-05-02 15:10:00,310.42,310.44,309.78,309.79,11534.0,275.5453,275.5631,274.9772,274.9861,11534.0
2018-05-02 15:15:00,309.69,309.7,309.13,309.15,10279.0,274.8973,274.9062,274.4002,274.418,10279.0
2018-05-02 15:20:00,309.19,309.2,307.86,308.16,13121.0,274.4535,274.4624,273.2729,273.5392,13121.0
2018-05-02 15:25:00,308.17,308.48,308.16,308.33,10920.0,273.5481,273.8233,273.5392,273.6901,10920.0
2018-05-02 15:30:00,308.38,308.52,307.8,308.51,15444.0,273.7345,273.8588,273.2196,273.8499,15444.0
2018-05-02 15:35:00,308.53,308.53,307.89,308.17,34687.0,273.8676,273.8676,273.2995,273.5481,34687.0
2018-05-02 15:40:00,308.13,308.2,307.62,307.62,14531.0,273.5126,273.5747,273.0599,273.0599,14531.0
2018-05-02 15:45:00,307.69,307.72,307.4,307.56,17997.0,273.122,273.1486,272.8646,273.0066,17997.0
2018-05-02 15:50:00,307.49,307.68,307.1,307.24,21159.0,272.9445,273.1131,272.5983,272.7226,21159.0
2018-05-02 15:55:00,307.24,307.46,306.95,307.11,69507.0,272.7226,272.9178,272.4651,272.6072,69507.0
2018-05-03 09:30:00,305.9,307.24,304.03,306.16,56849.0,271.5331,272.7226,269.8732,271.7639,56849.0
2018-05-03 09:35:00,306.29,309.48,305.25,309.48,169646.0,271.8793,274.7109,270.9561,274.7109,169646.0
2018-05-03 09:40:00,309.3,311.35,308.87,310.49,34676.0,274.5511,276.3708,274.1694,275.6074,34676.0
2018-05-03 09:45:00,310.35,310.35,307.57,309.66,15526.0,275.4832,275.4832,273.0155,274.8707,15526.0
2018-05-03 09:50:00,309.58,311.02,309.58,310.85,8482.0,274.7997,276.0779,274.7997,275.927,8482.0
2018-05-03 09:55:00,310.52,311.75,310.52,311.36,11167.0,275.6341,276.7259,275.6341,276.3797,11167.0
2018-05-03 10:00:00,311.23,313.75,310.26,313.51,41895.0,276.2643,278.5012,275.4033,278.2881,41895.0
2018-05-03 10:05:00,313.72,313.72,311.13,311.62,29174.0,278.4746,278.4746,276.1755,276.6105,29174.0
2018-05-03 10:10:00,311.56,311.56,309.62,309.63,15335.0,276.5572,276.5572,274.8352,274.8441,15335.0
2018-05-03 10:15:00,310.07,310.86,309.0,310.66,35704.0,275.2346,275.9359,274.2848,275.7583,35704.0
2018-05-03 10:20:00,310.65,311.7,309.7,311.06,21191.0,275.7495,276.6815,274.9062,276.1134,21191.0
2018-05-03 10:25:00,311.11,311.67,308.98,309.15,26156.0,276.1578,276.6549,274.2671,274.418,26156.0
2018-05-03 10:30:00,309.13,309.83,308.69,309.0,5410.0,274.4002,275.0216,274.0097,274.2848,5410.0
2018-05-03 10:35:00,308.79,308.89,306.66,307.73,23129.0,274.0984,274.1872,272.2077,273.1575,23129.0
2018-05-03 10:40:00,307.6,308.48,306.67,308.48,17579.0,273.0421,273.8233,272.2166,273.8233,17579.0
2018-05-03 10:45:00,308.24,309.45,307.85,309.45,9381.0,273.6102,274.6843,273.264,274.6843,9381.0
2018-05-03 10:50:00,309.41,310.53,309.4,310.31,24580.0,274.6488,275.6429,274.6399,275.4477,24580.0
2018-05-03 10:55:00,310.18,310.26,309.13,310.01,18831.0,275.3323,275.4033,274.4002,275.1814,18831.0
2018-05-03 11:00:00,310.12,310.89,310.12,310.78,12514.0,275.279,275.9625,275.279,275.8649,12514.0
2018-05-03 11:05:00,310.9,311.53,310.74,311.01,20014.0,275.9714,276.5306,275.8293,276.069,20014.0
2018-05-03 11:10:00,310.99,312.31,310.84,311.9,13413.0,276.0513,277.223,275.9181,276.859,13413.0
2018-05-03 11:15:00,311.92,312.14,311.53,311.79,10449.0,276.8768,277.0721,276.5306,276.7614,10449.0
2018-05-03 11:20:00,311.78,311.98,311.2,311.74,7729.0,276.7525,276.93,276.2377,276.717,7729.0
2018-05-03 11:25:00,311.47,312.31,311.4,311.41,6924.0,276.4773,277.223,276.4152,276.4241,6924.0
2018-05-03 11:30:00,311.21,311.74,310.51,311.2,20596.0,276.2465,276.717,275.6252,276.2377,20596.0
2018-05-03 11:35:00,311.35,311.77,311.08,311.32,9740.0,276.3708,276.7436,276.1311,276.3442,9740.0
2018-05-03 11:40:00,311.45,311.96,311.13,311.96,11898.0,276.4596,276.9123,276.1755,276.9123,11898.0
2018-05-03 11:45:00,311.96,313.04,311.51,313.01,10170.0,276.9123,277.8709,276.5128,277.8443,10170.0
2018-05-03 11:50:00,312.84,313.73,312.7,313.45,16417.0,277.6934,278.4834,277.5691,278.2349,16417.0
2018-05-03 11:55:00,313.28,313.41,312.61,313.13,6814.0,278.084,278.1994,277.4893,277.9508,6814.0
2018-05-03 12:00:00,313.09,313.44,312.79,313.12,7973.0,277.9153,278.226,277.649,277.942,7973.0
2018-05-03 12:05:00,313.29,313.79,312.86,313.64,8378.0,278.0929,278.5367,277.7112,278.4035,8378.0
2018-05-03 12:10:00,313.55,313.9,313.14,313.72,12395.0,278.3237,278.6343,277.9597,278.4746,12395.0
2018-05-03 12:15:00,313.78,313.8,312.9,313.14,13790.0,278.5278,278.5456,277.7467,277.9597,13790.0
2018-05-03 12:20:00,313.24,313.32,312.89,313.0,11485.0,278.0485,278.1195,277.7378,277.8354,11485.0
2018-05-03 12:25:00,313.0,313.21,312.67,313.21,11126.0,277.8354,278.0219,277.5425,278.0219,11126.0
2018-05-03 12:30:00,313.32,314.26,313.32,314.25,16064.0,278.1195,278.9539,278.1195,278.945,16064.0
2018-05-03 12:35:00,314.16,315.09,313.96,314.71,13406.0,278.8651,279.6906,278.6876,279.3533,13406.0
2018-05-03 12:40:00,314.58,314.87,314.16,314.72,9436.0,279.2379,279.4954,278.8651,279.3622,9436.0
2018-05-03 12:45:00,314.77,315.11,314.29,314.5,3891.0,279.4066,279.7084,278.9805,279.1669,3891.0
2018-05-03 12:50:00,314.39,315.43,314.37,315.42,11660.0,279.0693,279.9924,279.0515,279.9836,11660.0
2018-05-03 12:55:00,315.32,316.06,315.05,316.0,13022.0,279.8948,280.5517,279.6551,280.4984,13022.0
2018-05-03 13:00:00,315.8,315.84,315.1,315.35,14370.0,280.3209,280.3564,279.6995,279.9214,14370.0
2018-05-03 13:05:00,315.27,315.57,315.0,315.22,6752.0,279.8504,280.1167,279.6108,279.806,6752.0
2018-05-03 13:10:00,315.17,315.45,314.92,315.11,6017.0,279.7617,280.0102,279.5397,279.7084,6017.0
2018-05-03 13:15:00,315.09,316.35,315.08,316.26,22655.0,279.6906,280.8091,279.6818,280.7292,22655.0
2018-05-03 13:20:00,316.26,316.99,316.26,316.63,11686.0,280.7292,281.3772,280.7292,281.0576,11686.0
2018-05-03 13:25:00,316.83,317.35,316.44,317.09,19107.0,281.2352,281.6967,280.889,281.4659,19107.0
2018-05-03 13:30:00,317.17,317.75,316.96,317.52,16684.0,281.537,282.0518,281.3506,281.8476,16684.0
2018-05-03 13:35:00,317.61,318.09,317.49,317.89,10206.0,281.9275,282.3536,281.821,282.1761,10206.0
2018-05-03 13:40:00,317.73,318.21,317.71,317.9,11469.0,282.034,282.4601,282.0163,282.1849,11469.0
2018-05-03 13:45:00,317.97,318.49,317.5,318.49,20241.0,282.2471,282.7087,281.8299,282.7087,20241.0
2018-05-03 13:50:00,318.33,318.76,318.06,318.59,14617.0,282.5666,282.9483,282.327,282.7974,14617.0
2018-05-03 13:55:00,318.54,319.15,318.43,318.99,20472.0,282.753,283.2945,282.6554,283.1525,20472.0
2018-05-03 14:00:00,318.79,319.28,318.24,319.19,44632.0,282.975,283.4099,282.4867,283.33,44632.0
2018-05-03 14:05:00,319.11,319.62,318.81,319.36,28430.0,283.259,283.7117,282.9927,283.4809,28430.0
2018-05-03 14:10:00,319.14,319.26,318.6,318.64,11826.0,283.2856,283.3922,282.8063,282.8418,11826.0
2018-05-03 14:15:00,318.62,318.85,318.26,318.36,6894.0,282.8241,283.0282,282.5045,282.5933,6894.0
2018-05-03 14:20:00,318.3,318.34,317.89,318.27,12345.0,282.54,282.5755,282.1761,282.5134,12345.0
2018-05-03 14:25:00,318.32,318.66,318.01,318.54,12618.0,282.5578,282.8596,282.2826,282.753,12618.0
2018-05-03 14:30:00,318.62,319.21,318.42,318.79,13700.0,282.8241,283.3478,282.6465,282.975,13700.0
2018-05-03 14:35:00,318.86,319.3,318.72,319.06,6995.0,283.0371,283.4277,282.9128,283.2146,6995.0
2018-05-03 14:40:00,319.02,319.32,318.85,319.11,10100.0,283.1791,283.4454,283.0282,283.259,10100.0
2018-05-03 14:45:00,319.06,319.06,317.9,317.9,14263.0,283.2146,283.2146,282.1849,282.1849,14263.0
2018-05-03 14:50:00,317.99,317.99,317.3,317.3,9600.0,282.2648,282.2648,281.6524,281.6524,9600.0
2018-05-03 14:55:00,317.32,317.66,317.29,317.34,11787.0,281.6701,281.9719,281.6435,281.6879,11787.0
2018-05-03 15:00:00,317.57,317.92,317.17,317.21,7644.0,281.892,282.2027,281.537,281.5725,7644.0
2018-05-03 15:05:00,317.17,317.18,316.26,316.26,5900.0,281.537,281.5458,280.7292,280.7292,5900.0
2018-05-03 15:10:00,316.32,316.9,316.27,316.78,8383.0,280.7825,281.2973,280.7381,281.1908,8383.0
2018-05-03 15:15:00,316.87,317.43,316.69,317.06,12845.0,281.2707,281.7677,281.1109,281.4393,12845.0
2018-05-03 15:20:00,317.02,317.35,316.68,316.99,8511.0,281.4038,281.6967,281.102,281.3772,8511.0
2018-05-03 15:25:00,316.85,317.07,316.55,317.05,11574.0,281.2529,281.4482,280.9866,281.4304,11574.0
2018-05-03 15:30:00,317.13,317.7,316.98,317.13,21791.0,281.5015,282.0074,281.3683,281.5015,21791.0
2018-05-03 15:35:00,317.07,317.07,316.03,316.2,11632.0,281.4482,281.4482,280.525,280.6759,11632.0
2018-05-03 15:40:00,316.12,316.12,315.44,315.81,16885.0,280.6049,280.6049,280.0013,280.3297,16885.0
2018-05-03 15:45:00,315.83,316.09,315.7,315.84,17867.0,280.3475,280.5783,280.2321,280.3564,17867.0
2018-05-03 15:50:00,315.76,316.09,315.59,315.63,20303.0,280.2854,280.5783,280.1345,280.17,20303.0
2018-05-03 15:55:00,315.65,315.84,314.96,315.68,43157.0,280.1877,280.3564,279.5752,280.2144,43157.0
2018-05-04 09:30:00,313.43,315.23,312.62,313.08,17855.0,278.2171,279.8149,277.4981,277.9065,17855.0
2018-05-04 09:35:00,313.09,314.53,312.17,313.73,9788.0,277.9153,279.1936,277.0987,278.4834,9788.0
2018-05-04 09:40:00,313.73,313.73,312.72,313.06,16667.0,278.4834,278.4834,277.5869,277.8887,16667.0
2018-05-04 09:45:00,313.13,313.5,312.3,313.49,13157.0,277.9508,278.2793,277.2141,278.2704,13157.0
2018-05-04 09:50:00,313.27,313.28,311.63,312.73,15969.0,278.0751,278.084,276.6194,277.5958,15969.0
2018-05-04 09:55:00,312.58,313.86,312.29,313.19,31607.0,277.4626,278.5988,277.2052,278.0041,31607.0
2018-05-04 10:00:00,313.0,313.0,312.15,312.42,15038.0,277.8354,277.8354,277.0809,277.3206,15038.0
2018-05-04 10:05:00,312.47,312.83,312.2,312.76,10207.0,277.365,277.6845,277.1253,277.6224,10207.0
2018-05-04 10:10:00,312.7,313.19,312.52,313.1,9983.0,277.5691,278.0041,277.4094,277.9242,9983.0
2018-05-04 10:15:00,313.09,313.1,312.45,312.87,10782.0,277.9153,277.9242,277.3472,277.72,10782.0
2018-05-04 10:20:00,313.17,313.96,313.08,313.95,9036.0,277.9863,278.6876,277.9065,278.6787,9036.0
2018-05-04 10:25:00,314.11,314.63,313.45,314.61,11090.0,278.8207,279.2823,278.2349,279.2646,11090.0
2018-05-04 10:30:00,314.66,314.67,313.24,313.6,12644.0,279.3089,279.3178,278.0485,278.368,12644.0
2018-05-04 10:35:00,313.47,314.04,313.22,313.41,16069.0,278.2526,278.7586,278.0307,278.1994,16069.0
2018-05-04 10:40:00,313.5,313.65,312.74,312.78,24916.0,278.2793,278.4124,277.6047,277.6402,24916.0
2018-05-04 10:45:00,312.94,314.03,312.88,314.03,13490.0,277.7822,278.7497,277.7289,278.7497,13490.0
2018-05-04 10:50:00,313.88,314.36,313.8,314.29,8308.0,278.6166,279.0427,278.5456,278.9805,8308.0
2018-05-04 10:55:00,314.41,314.88,314.13,314.13,10150.0,279.087,279.5042,278.8385,278.8385,10150.0
2018-05-04 11:00:00,314.31,314.63,313.61,313.61,9644.0,278.9983,279.2823,278.3769,278.3769,9644.0
2018-05-04 11:05:00,313.74,314.03,313.37,313.53,8806.0,278.4923,278.7497,278.1639,278.3059,8806.0
2018-05-04 11:10:00,313.39,314.13,313.13,314.13,4512.0,278.1816,278.8385,277.9508,278.8385,4512.0
2018-05-04 11:15:00,314.17,314.63,313.92,314.58,7625.0,278.874,279.2823,278.6521,279.2379,7625.0
2018-05-04 11:20:00,314.55,314.84,314.14,314.2,5292.0,279.2113,279.4687,278.8474,278.9006,5292.0
2018-05-04 11:25:00,314.19,314.2,313.87,314.2,3991.0,278.8918,278.9006,278.6077,278.9006,3991.0
2018-05-04 11:30:00,314.2,314.2,313.61,313.66,11766.0,278.9006,278.9006,278.3769,278.4213,11766.0
2018-05-04 11:35:00,313.55,314.04,313.49,313.79,11640.0,278.3237,278.7586,278.2704,278.5367,11640.0
2018-05-04 11:40:00,313.95,313.97,313.5,313.83,3920.0,278.6787,278.6965,278.2793,278.5722,3920.0
2018-05-04 11:45:00,313.64,313.64,312.15,312.16,15404.0,278.4035,278.4035,277.0809,277.0898,15404.0
2018-05-04 11:50:00,312.22,312.39,311.54,311.62,15914.0,277.1431,277.294,276.5395,276.6105,15914.0
2018-05-04 11:55:00,311.72,312.79,311.72,312.7,10200.0,276.6992,277.649,276.6992,277.5691,10200.0
2018-05-04 12:00:00,312.71,313.38,312.41,313.31,11065.0,277.578,278.1728,277.3117,278.1106,11065.0
2018-05-04 12:05:00,313.29,313.67,313.04,313.41,8663.0,278.0929,278.4302,277.8709,278.1994,8663.0
2018-05-04 12:10:00,313.34,313.35,312.71,313.13,6799.0,278.1372,278.1461,277.578,277.9508,6799.0
2018-05-04 12:15:00,313.12,313.57,312.96,313.57,4589.0,277.942,278.3414,277.7999,278.3414,4589.0
2018-05-04 12:20:00,313.81,314.13,313.81,314.0,5747.0,278.5544,278.8385,278.5544,278.7231,5747.0
2018-05-04 12:25:00,313.89,313.92,313.37,313.47,4503.0,278.6255,278.6521,278.1639,278.2526,4503.0
2018-05-04 12:30:00,313.59,313.75,313.51,313.68,2220.0,278.3592,278.5012,278.2881,278.439,2220.0
2018-05-04 12:35:00,313.68,313.81,313.44,313.75,4182.0,278.439,278.5544,278.226,278.5012,4182.0
2018-05-04 12:40:00,313.78,313.87,313.57,313.74,5113.0,278.5278,278.6077,278.3414,278.4923,5113.0
2018-05-04 12:45:00,313.71,313.71,313.1,313.3,4414.0,278.4657,278.4657,277.9242,278.1017,4414.0
2018-05-04 12:50:00,313.27,313.3,312.86,313.3,9688.0,278.0751,278.1017,277.7112,278.1017,9688.0
2018-05-04 12:55:00,313.19,313.27,312.92,313.03,4964.0,278.0041,278.0751,277.7644,277.8621,4964.0
2018-05-04 13:00:00,313.31,313.44,313.13,313.29,2500.0,278.1106,278.226,277.9508,278.0929,2500.0
2018-05-04 13:05:00,313.28,313.76,313.27,313.76,2314.0,278.084,278.5101,278.0751,278.5101,2314.0
2018-05-04 13:10:00,313.84,313.84,313.24,313.44,4375.0,278.5811,278.5811,278.0485,278.226,4375.0
2018-05-04 13:15:00,313.49,313.88,313.48,313.51,1470.0,278.2704,278.6166,278.2615,278.2881,1470.0
2018-05-04 13:20:00,313.63,313.87,313.47,313.85,3906.0,278.3947,278.6077,278.2526,278.5899,3906.0
2018-05-04 13:25:00,313.64,313.85,313.55,313.66,3773.0,278.4035,278.5899,278.3237,278.4213,3773.0
2018-05-04 13:30:00,313.58,313.96,313.51,313.72,4162.0,278.3503,278.6876,278.2881,278.4746,4162.0
2018-05-04 13:35:00,313.85,313.99,313.37,313.37,21928.0,278.5899,278.7142,278.1639,278.1639,21928.0
2018-05-04 13:40:00,313.48,313.61,313.45,313.51,900.0,278.2615,278.3769,278.2349,278.2881,900.0
2018-05-04 13:45:00,313.48,313.7,313.29,313.7,4100.0,278.2615,278.4568,278.0929,278.4568,4100.0
2018-05-04 13:50:00,313.69,313.9,313.66,313.84,3850.0,278.4479,278.6343,278.4213,278.5811,3850.0
2018-05-04 13:55:00,313.68,314.46,313.68,314.45,11083.0,278.439,279.1314,278.439,279.1225,11083.0
2018-05-04 14:00:00,314.22,314.22,313.77,314.02,10871.0,278.9184,278.9184,278.5189,278.7409,10871.0
2018-05-04 14:05:00,313.99,314.49,313.98,314.48,5065.0,278.7142,279.158,278.7053,279.1492,5065.0
2018-05-04 14:10:00,314.39,314.6,314.23,314.27,21663.0,279.0693,279.2557,278.9273,278.9628,21663.0
2018-05-04 14:15:00,314.32,314.53,314.03,314.03,11522.0,279.0071,279.1936,278.7497,278.7497,11522.0
2018-05-04 14:20:00,314.17,314.3,314.05,314.18,4123.0,278.874,278.9894,278.7675,278.8829,4123.0
2018-05-04 14:25:00,314.13,314.5,314.1,314.4,4802.0,278.8385,279.1669,278.8119,279.0782,4802.0
2018-05-04 14:30:00,314.32,314.43,314.22,314.41,4475.0,279.0071,279.1048,278.9184,279.087,4475.0
2018-05-04 14:35:00,314.32,314.71,314.32,314.53,5851.0,279.0071,279.3533,279.0071,279.1936,5851.0
2018-05-04 14:40:00,314.57,314.76,314.5,314.74,3909.0,279.2291,279.3977,279.1669,279.38,3909.0
2018-05-04 14:45:00,314.8,314.83,314.29,314.33,6848.0,279.4332,279.4598,278.9805,279.016,6848.0
2018-05-04 14:50:00,314.4,314.48,314.16,314.22,2950.0,279.0782,279.1492,278.8651,278.9184,2950.0
2018-05-04 14:55:00,314.46,314.48,313.88,314.17,4762.0,279.1314,279.1492,278.6166,278.874,4762.0
2018-05-04 15:00:00,314.04,314.54,314.04,314.48,2596.0,278.7586,279.2024,278.7586,279.1492,2596.0
2018-05-04 15:05:00,314.6,314.6,313.94,314.04,4200.0,279.2557,279.2557,278.6698,278.7586,4200.0
2018-05-04 15:10:00,313.98,314.28,313.79,314.05,3149.0,278.7053,278.9716,278.5367,278.7675,3149.0
2018-05-04 15:15:00,314.2,314.2,313.94,314.11,4059.0,278.9006,278.9006,278.6698,278.8207,4059.0
2018-05-04 15:20:00,314.09,314.13,313.97,314.06,4809.0,278.803,278.8385,278.6965,278.7764,4809.0
2018-05-04 15:25:00,314.0,314.07,313.82,314.07,6420.0,278.7231,278.7852,278.5633,278.7852,6420.0
2018-05-04 15:30:00,314.04,314.17,313.64,313.69,14249.0,278.7586,278.874,278.4035,278.4479,14249.0
2018-05-04 15:35:00,313.58,313.75,313.42,313.75,18523.0,278.3503,278.5012,278.2083,278.5012,18523.0
2018-05-04 15:40:00,313.63,313.95,313.62,313.85,12180.0,278.3947,278.6787,278.3858,278.5899,12180.0
2018-05-04 15:45:00,313.78,313.91,313.67,313.67,21503.0,278.5278,278.6432,278.4302,278.4302,21503.0
2018-05-04 15:50:00,313.65,313.73,313.4,313.51,14251.0,278.4124,278.4834,278.1905,278.2881,14251.0
2018-05-04 15:55:00,313.51,314.02,313.12,313.95,32642.0,278.2881,278.7409,277.942,278.6787,32642.0
2018-05-07 09:30:00,315.62,317.5,315.43,315.78,18426.0,280.1611,281.8299,279.9924,280.3031,18426.0
2018-05-07 09:35:00,315.86,316.95,314.28,316.28,13065.0,280.3741,281.3417,278.9716,280.7469,13065.0
2018-05-07 09:40:00,316.45,319.37,316.28,319.33,57846.0,280.8978,283.4898,280.7469,283.4543,57846.0
2018-05-07 09:45:00,319.3,319.34,317.78,317.78,58866.0,283.4277,283.4632,282.0784,282.0784,58866.0
2018-05-07 09:50:00,317.87,318.19,317.27,318.0,12824.0,282.1583,282.4424,281.6257,282.2737,12824.0
2018-05-07 09:55:00,317.87,319.13,317.84,318.63,43055.0,282.1583,283.2768,282.1317,282.8329,43055.0
2018-05-07 10:00:00,318.92,318.92,317.46,317.56,14192.0,283.0904,283.0904,281.7944,281.8831,14192.0
2018-05-07 10:05:00,317.96,318.65,317.71,318.5,20715.0,282.2382,282.8507,282.0163,282.7175,20715.0
2018-05-07 10:10:00,318.54,318.95,318.09,318.19,7425.0,282.753,283.117,282.3536,282.4424,7425.0
2018-05-07 10:15:00,318.14,318.88,318.14,318.88,6437.0,282.398,283.0548,282.398,283.0548,6437.0
2018-05-07 10:20:00,318.96,319.0,317.48,317.6,7522.0,283.1259,283.1614,281.8121,281.9186,7522.0
2018-05-07 10:25:00,317.5,318.08,317.32,317.53,7572.0,281.8299,282.3447,281.6701,281.8565,7572.0
2018-05-07 10:30:00,317.46,317.47,316.52,317.11,6766.0,281.7944,281.8033,280.96,281.4837,6766.0
2018-05-07 10:35:00,317.12,317.43,316.73,317.27,10172.0,281.4926,281.7677,281.1464,281.6257,10172.0
2018-05-07 10:40:00,317.31,318.56,317.12,318.3,47412.0,281.6612,282.7708,281.4926,282.54,47412.0
2018-05-07 10:45:00,318.33,318.64,318.04,318.08,12224.0,282.5666,282.8418,282.3092,282.3447,12224.0
2018-05-07 10:50:00,318.1,318.71,317.39,318.7,10483.0,282.3625,282.9039,281.7322,282.8951,10483.0
2018-05-07 10:55:00,318.73,318.76,318.31,318.58,4913.0,282.9217,282.9483,282.5489,282.7885,4913.0
2018-05-07 11:00:00,318.53,318.53,317.61,317.7,13251.0,282.7442,282.7442,281.9275,282.0074,13251.0
2018-05-07 11:05:00,317.77,317.96,317.38,317.78,8234.0,282.0695,282.2382,281.7234,282.0784,8234.0
2018-05-07 11:10:00,317.79,317.84,316.98,317.18,11038.0,282.0873,282.1317,281.3683,281.5458,11038.0
2018-05-07 11:15:00,317.23,318.13,317.13,318.0,13275.0,281.5902,282.3891,281.5015,282.2737,13275.0
2018-05-07 11:20:00,318.03,318.29,317.59,318.29,8566.0,282.3003,282.5311,281.9098,282.5311,8566.0
2018-05-07 11:25:00,318.29,318.67,318.05,318.2,16540.0,282.5311,282.8684,282.3181,282.4512,16540.0
2018-05-07 11:30:00,318.06,318.09,316.73,316.73,14840.0,282.327,282.3536,281.1464,281.1464,14840.0
2018-05-07 11:35:00,316.84,316.96,316.58,316.7,3095.0,281.244,281.3506,281.0132,281.1198,3095.0
2018-05-07 11:40:00,316.95,316.95,316.6,316.82,5100.0,281.3417,281.3417,281.031,281.2263,5100.0
2018-05-07 11:45:00,316.87,317.12,316.68,317.12,3100.0,281.2707,281.4926,281.102,281.4926,3100.0
2018-05-07 11:50:00,317.0,317.41,316.76,317.4,6882.0,281.3861,281.75,281.173,281.7411,6882.0
2018-05-07 11:55:00,317.4,317.62,317.13,317.22,4299.0,281.7411,281.9364,281.5015,281.5813,4299.0
2018-05-07 12:00:00,317.32,317.6,317.2,317.33,3634.0,281.6701,281.9186,281.5636,281.679,3634.0
2018-05-07 12:05:00,317.44,317.61,317.05,317.52,3352.0,281.7766,281.9275,281.4304,281.8476,3352.0
2018-05-07 12:10:00,317.39,317.4,317.08,317.11,4100.0,281.7322,281.7411,281.4571,281.4837,4100.0
2018-05-07 12:15:00,317.25,317.37,316.95,317.11,7888.0,281.608,281.7145,281.3417,281.4837,7888.0
2018-05-07 12:20:00,317.09,317.45,316.95,317.07,10210.0,281.4659,281.7855,281.3417,281.4482,10210.0
2018-05-07 12:25:00,317.16,317.3,316.97,317.15,4800.0,281.5281,281.6524,281.3594,281.5192,4800.0
2018-05-07 12:30:00,317.11,317.29,316.9,317.27,4600.0,281.4837,281.6435,281.2973,281.6257,4600.0
2018-05-07 12:35:00,317.17,317.37,317.08,317.16,4700.0,281.537,281.7145,281.4571,281.5281,4700.0
2018-05-07 12:40:00,317.29,317.29,316.93,317.2,6616.0,281.6435,281.6435,281.3239,281.5636,6616.0
2018-05-07 12:45:00,317.23,317.28,316.84,317.13,4238.0,281.5902,281.6346,281.244,281.5015,4238.0
2018-05-07 12:50:00,317.19,317.19,317.0,317.16,2850.0,281.5547,281.5547,281.3861,281.5281,2850.0
2018-05-07 12:55:00,317.07,317.25,316.87,316.91,3395.0,281.4482,281.608,281.2707,281.3062,3395.0
2018-05-07 13:00:00,316.87,317.2,316.87,317.06,2664.0,281.2707,281.5636,281.2707,281.4393,2664.0
2018-05-07 13:05:00,317.18,317.41,316.94,317.21,4984.0,281.5458,281.75,281.3328,281.5725,4984.0
2018-05-07 13:10:00,317.12,317.13,316.88,317.03,9902.0,281.4926,281.5015,281.2795,281.4127,9902.0
2018-05-07 13:15:00,317.0,317.04,316.8,316.97,2200.0,281.3861,281.4216,281.2085,281.3594,2200.0
2018-05-07 13:20:00,316.94,316.98,316.69,316.71,4800.0,281.3328,281.3683,281.1109,281.1286,4800.0
2018-05-07 13:25:00,316.7,316.94,316.64,316.64,2889.0,281.1198,281.3328,281.0665,281.0665,2889.0
2018-05-07 13:30:00,316.66,316.95,316.54,316.68,4831.0,281.0843,281.3417,280.9777,281.102,4831.0
2018-05-07 13:35:00,316.74,317.03,316.73,316.98,3800.0,281.1553,281.4127,281.1464,281.3683,3800.0
2018-05-07 13:40:00,316.93,316.99,316.83,316.9,3157.0,281.3239,281.3772,281.2352,281.2973,3157.0
2018-05-07 13:45:00,316.82,316.99,316.75,316.77,9800.0,281.2263,281.3772,281.1641,281.1819,9800.0
2018-05-07 13:50:00,316.82,316.95,316.79,316.87,3279.0,281.2263,281.3417,281.1996,281.2707,3279.0
2018-05-07 13:55:00,316.86,316.95,316.69,316.69,10822.0,281.2618,281.3417,281.1109,281.1109,10822.0
2018-05-07 14:00:00,316.78,316.89,316.68,316.77,10910.0,281.1908,281.2884,281.102,281.1819,10910.0
2018-05-07 14:05:00,316.73,316.92,316.62,316.76,7831.0,281.1464,281.315,281.0487,281.173,7831.0
2018-05-07 14:10:00,316.68,316.91,316.67,316.75,8888.0,281.102,281.3062,281.0931,281.1641,8888.0
2018-05-07 14:15:00,316.75,316.97,316.73,316.87,10964.0,281.1641,281.3594,281.1464,281.2707,10964.0
2018-05-07 14:20:00,316.9,316.9,316.76,316.77,9160.0,281.2973,281.2973,281.173,281.1819,9160.0
2018-05-07 14:25:00,316.77,316.9,316.64,316.85,14493.0,281.1819,281.2973,281.0665,281.2529,14493.0
2018-05-07 14:30:00,316.79,316.89,316.65,316.74,6221.0,281.1996,281.2884,281.0754,281.1553,6221.0
2018-05-07 14:35:00,316.71,316.71,316.44,316.52,5673.0,281.1286,281.1286,280.889,280.96,5673.0
2018-05-07 14:40:00,316.56,316.73,316.39,316.44,3685.0,280.9955,281.1464,280.8446,280.889,3685.0
2018-05-07 14:45:00,316.49,316.49,315.98,315.98,7896.0,280.9334,280.9334,280.4807,280.4807,7896.0
2018-05-07 14:50:00,316.07,316.2,315.63,315.97,8075.0,280.5605,280.6759,280.17,280.4718,8075.0
2018-05-07 14:55:00,315.91,316.06,315.68,315.85,6150.0,280.4185,280.5517,280.2144,280.3653,6150.0
2018-05-07 15:00:00,315.92,316.33,315.84,316.18,9218.0,280.4274,280.7913,280.3564,280.6582,9218.0
2018-05-07 15:05:00,316.23,316.84,316.09,316.5,9286.0,280.7026,281.244,280.5783,280.9422,9286.0
2018-05-07 15:10:00,316.7,316.7,315.35,315.49,9167.0,281.1198,281.1198,279.9214,280.0457,9167.0
2018-05-07 15:15:00,315.56,315.7,315.4,315.45,9513.0,280.1078,280.2321,279.9658,280.0102,9513.0
2018-05-07 15:20:00,315.51,315.51,314.96,315.08,8031.0,280.0635,280.0635,279.5752,279.6818,8031.0
2018-05-07 15:25:00,315.08,315.34,314.9,315.29,13430.0,279.6818,279.9126,279.522,279.8682,13430.0
2018-05-07 15:30:00,315.24,315.95,315.21,315.94,9383.0,279.8238,280.454,279.7972,280.4451,9383.0
2018-05-07 15:35:00,315.95,316.66,315.85,316.06,10416.0,280.454,281.0843,280.3653,280.5517,10416.0
2018-05-07 15:40:00,316.17,316.5,316.07,316.39,11980.0,280.6493,280.9422,280.5605,280.8446,11980.0
2018-05-07 15:45:00,316.39,316.87,316.29,316.74,19357.0,280.8446,281.2707,280.7558,281.1553,19357.0
2018-05-07 15:50:00,316.84,316.87,316.22,316.84,27839.0,281.244,281.2707,280.6937,281.244,27839.0
2018-05-07 15:55:00,316.79,317.28,316.67,317.13,65104.0,281.1996,281.6346,281.0931,281.5015,65104.0
2018-05-08 09:30:00,319.36,319.9,318.27,319.18,37121.0,283.4809,283.9603,282.5134,283.3211,37121.0
2018-05-08 09:35:00,318.77,320.27,318.77,319.74,13092.0,282.9572,284.2887,282.9572,283.8182,13092.0
2018-05-08 09:40:00,320.09,322.46,320.09,321.08,25667.0,284.1289,286.2326,284.1289,285.0077,25667.0
2018-05-08 09:45:00,321.09,321.67,320.89,321.1,12200.0,285.0166,285.5314,284.839,285.0254,12200.0
2018-05-08 09:50:00,320.99,322.23,320.81,321.75,22002.0,284.9278,286.0285,284.768,285.6024,22002.0
2018-05-08 09:55:00,321.96,322.21,321.72,321.72,7933.0,285.7888,286.0107,285.5758,285.5758,7933.0
2018-05-08 10:00:00,321.65,321.88,321.15,321.66,19623.0,285.5136,285.7178,285.0698,285.5225,19623.0
2018-05-08 10:05:00,321.67,322.71,321.63,322.14,25118.0,285.5314,286.4546,285.4959,285.9486,25118.0
2018-05-08 10:10:00,322.11,322.62,321.99,322.29,38754.0,285.922,286.3747,285.8154,286.0817,38754.0
2018-05-08 10:15:00,322.23,322.42,321.01,321.94,41122.0,286.0285,286.1971,284.9455,285.7711,41122.0
2018-05-08 10:20:00,321.89,322.11,321.51,321.84,36445.0,285.7267,285.922,285.3894,285.6823,36445.0
2018-05-08 10:25:00,321.98,322.37,321.91,322.26,10351.0,285.8066,286.1528,285.7444,286.0551,10351.0
2018-05-08 10:30:00,322.21,322.22,321.83,321.97,5199.0,286.0107,286.0196,285.6734,285.7977,5199.0
2018-05-08 10:35:00,321.98,322.46,321.92,322.07,7320.0,285.8066,286.2326,285.7533,285.8865,7320.0
2018-05-08 10:40:00,322.2,322.35,322.16,322.2,4095.0,286.0019,286.135,285.9663,286.0019,4095.0
2018-05-08 10:45:00,322.17,322.84,322.1,322.74,7187.0,285.9752,286.57,285.9131,286.4812,7187.0
2018-05-08 10:50:00,322.86,322.86,322.2,322.32,5000.0,286.5877,286.5877,286.0019,286.1084,5000.0
2018-05-08 10:55:00,322.27,322.46,321.88,321.88,4356.0,286.064,286.2326,285.7178,285.7178,4356.0
2018-05-08 11:00:00,321.83,322.17,321.73,322.11,19775.0,285.6734,285.9752,285.5847,285.922,19775.0
2018-05-08 11:05:00,322.15,322.34,321.92,321.99,3800.0,285.9575,286.1261,285.7533,285.8154,3800.0
2018-05-08 11:10:00,321.97,322.61,321.92,322.59,14125.0,285.7977,286.3658,285.7533,286.348,14125.0
2018-05-08 11:15:00,322.59,323.0,322.25,322.89,19734.0,286.348,286.712,286.0462,286.6143,19734.0
2018-05-08 11:20:00,322.76,323.03,322.55,322.82,15033.0,286.4989,286.7386,286.3125,286.5522,15033.0
2018-05-08 11:25:00,322.98,323.37,322.86,323.37,11249.0,286.6942,287.0404,286.5877,287.0404,11249.0
2018-05-08 11:30:00,323.07,323.17,322.71,323.03,14201.0,286.7741,286.8629,286.4546,286.7386,14201.0
2018-05-08 11:35:00,323.06,323.1,321.75,321.75,11854.0,286.7652,286.8007,285.6024,285.6024,11854.0
2018-05-08 11:40:00,321.84,322.47,321.72,322.46,6880.0,285.6823,286.2415,285.5758,286.2326,6880.0
2018-05-08 11:45:00,322.47,322.47,322.01,322.01,12124.0,286.2415,286.2415,285.8332,285.8332,12124.0
2018-05-08 11:50:00,321.76,322.21,321.56,322.0,8298.0,285.6113,286.0107,285.4338,285.8243,8298.0
2018-05-08 11:55:00,321.9,322.04,321.49,321.67,15361.0,285.7356,285.8598,285.3716,285.5314,15361.0
2018-05-08 12:00:00,321.7,321.93,321.3,321.3,26727.0,285.558,285.7622,285.203,285.203,26727.0
2018-05-08 12:05:00,321.18,321.18,320.32,320.47,5450.0,285.0964,285.0964,284.3331,284.4662,5450.0
2018-05-08 12:10:00,320.36,320.6,320.36,320.48,2000.0,284.3686,284.5816,284.3686,284.4751,2000.0
2018-05-08 12:15:00,320.44,320.44,320.09,320.1,1450.0,284.4396,284.4396,284.1289,284.1378,1450.0
2018-05-08 12:20:00,320.1,320.76,320.1,320.7,9704.0,284.1378,284.7236,284.1378,284.6704,9704.0
2018-05-08 12:25:00,320.79,323.48,320.74,323.44,79367.0,284.7503,287.138,284.7059,287.1025,79367.0
2018-05-08 12:30:00,323.36,324.24,323.36,324.24,39731.0,287.0315,287.8127,287.0315,287.8127,39731.0
2018-05-08 12:35:00,324.24,324.24,323.64,323.91,15891.0,287.8127,287.8127,287.2801,287.5197,15891.0
2018-05-08 12:40:00,323.86,324.05,322.77,322.78,12179.0,287.4754,287.644,286.5078,286.5167,12179.0
2018-05-08 12:45:00,322.76,322.89,322.36,322.89,11364.0,286.4989,286.6143,286.1439,286.6143,11364.0
2018-05-08 12:50:00,322.95,323.27,322.43,322.43,14739.0,286.6676,286.9516,286.206,286.206,14739.0
2018-05-08 12:55:00,322.43,322.83,322.24,322.83,6163.0,286.206,286.5611,286.0374,286.5611,6163.0
2018-05-08 13:00:00,322.64,322.95,322.4,322.86,12012.0,286.3924,286.6676,286.1794,286.5877,12012.0
2018-05-08 13:05:00,322.8,322.93,322.56,322.56,5994.0,286.5344,286.6498,286.3214,286.3214,5994.0
2018-05-08 13:10:00,322.56,322.78,322.48,322.66,6417.0,286.3214,286.5167,286.2504,286.4102,6417.0
2018-05-08 13:15:00,322.78,322.93,322.7,322.78,4700.0,286.5167,286.6498,286.4457,286.5167,4700.0
2018-05-08 13:20:00,322.77,323.16,322.7,322.83,7966.0,286.5078,286.854,286.4457,286.5611,7966.0
2018-05-08 13:25:00,322.93,323.25,322.78,323.17,6868.0,286.6498,286.9339,286.5167,286.8629,6868.0
2018-05-08 13:30:00,323.17,323.92,323.02,323.83,10842.0,286.8629,287.5286,286.7297,287.4487,10842.0
2018-05-08 13:35:00,323.77,323.86,323.55,323.62,7562.0,287.3955,287.4754,287.2002,287.2623,7562.0
2018-05-08 13:40:00,323.5,324.09,323.39,323.9,13145.0,287.1558,287.6795,287.0582,287.5109,13145.0
2018-05-08 13:45:00,324.0,324.09,323.89,323.92,5577.0,287.5996,287.6795,287.502,287.5286,5577.0
2018-05-08 13:50:00,323.66,324.11,323.66,324.04,4459.0,287.2978,287.6973,287.2978,287.6351,4459.0
2018-05-08 13:55:00,324.08,324.08,323.48,323.86,17610.0,287.6706,287.6706,287.138,287.4754,17610.0
2018-05-08 14:00:00,323.83,325.24,323.76,325.12,32392.0,287.4487,288.7003,287.3866,288.5938,32392.0
2018-05-08 14:05:00,324.96,326.21,324.79,326.21,17480.0,288.4518,289.5613,288.3009,289.5613,17480.0
2018-05-08 14:10:00,325.91,328.62,325.77,328.62,45209.0,289.295,291.7006,289.1708,291.7006,45209.0
2018-05-08 14:15:00,328.48,329.3,327.84,329.3,48975.0,291.5763,292.3042,291.0082,292.3042,48975.0
2018-05-08 14:20:00,329.26,330.22,328.71,329.58,47286.0,292.2687,293.1208,291.7805,292.5527,47286.0
2018-05-08 14:25:00,329.34,329.73,326.64,326.79,47053.0,292.3397,292.6859,289.943,290.0762,47053.0
2018-05-08 14:30:00,326.71,328.17,326.18,328.11,35000.0,290.0052,291.3011,289.5347,291.2479,35000.0
2018-05-08 14:35:00,328.09,328.5,327.77,327.84,30943.0,291.2301,291.5941,290.9461,291.0082,30943.0
2018-05-08 14:40:00,327.66,329.41,327.43,328.56,29935.0,290.8484,292.4018,290.6443,291.6473,29935.0
2018-05-08 14:45:00,328.51,329.44,328.3,329.0,36944.0,291.6029,292.4285,291.4165,292.0379,36944.0
2018-05-08 14:50:00,328.99,329.88,328.68,329.55,33933.0,292.029,292.819,291.7538,292.5261,33933.0
2018-05-08 14:55:00,329.66,329.66,328.56,328.76,18046.0,292.6237,292.6237,291.6473,291.8249,18046.0
2018-05-08 15:00:00,328.9,328.97,328.28,328.86,14127.0,291.9491,292.0113,291.3988,291.9136,14127.0
2018-05-08 15:05:00,328.91,329.03,328.0,328.32,27274.0,291.958,292.0645,291.1502,291.4343,27274.0
2018-05-08 15:10:00,328.06,329.8,328.06,329.61,28591.0,291.2035,292.748,291.2035,292.5794,28591.0
2018-05-08 15:15:00,329.55,330.05,329.08,329.27,48972.0,292.5261,292.9699,292.1089,292.2776,48972.0
2018-05-08 15:20:00,329.35,329.97,329.21,329.21,19402.0,292.3486,292.8989,292.2243,292.2243,19402.0
2018-05-08 15:25:00,329.2,329.36,328.69,328.9,9565.0,292.2154,292.3574,291.7627,291.9491,9565.0
2018-05-08 15:30:00,328.89,329.5,328.74,328.83,13886.0,291.9403,292.4817,291.8071,291.887,13886.0
2018-05-08 15:35:00,328.94,329.57,328.94,329.13,17025.0,291.9846,292.5439,291.9846,292.1533,17025.0
2018-05-08 15:40:00,329.2,329.8,329.08,329.11,14305.0,292.2154,292.748,292.1089,292.1355,14305.0
2018-05-08 15:45:00,329.02,329.16,328.54,328.65,31905.0,292.0556,292.1799,291.6296,291.7272,31905.0
2018-05-08 15:50:00,328.66,329.22,328.55,328.87,22608.0,291.7361,292.2332,291.6385,291.9225,22608.0
2018-05-08 15:55:00,328.89,329.29,328.65,329.2,55109.0,291.9403,292.2953,291.7272,292.2154,55109.0
2018-05-09 09:30:00,330.19,331.63,329.83,330.23,29890.0,293.0942,294.3724,292.7746,293.1297,29890.0
2018-05-09 09:35:00,330.07,331.0,327.56,328.2,26820.0,292.9877,293.8132,290.7597,291.3278,26820.0
2018-05-09 09:40:00,328.04,329.73,327.91,327.92,22006.0,291.1857,292.6859,291.0704,291.0792,22006.0
2018-05-09 09:45:00,328.19,328.55,327.42,328.04,23384.0,291.3189,291.6385,290.6354,291.1857,23384.0
2018-05-09 09:50:00,327.93,329.12,327.93,328.84,22910.0,291.0881,292.1444,291.0881,291.8959,22910.0
2018-05-09 09:55:00,328.74,329.87,328.44,328.95,19711.0,291.8071,292.8102,291.5408,291.9935,19711.0
2018-05-09 10:00:00,329.56,329.97,328.63,329.57,12010.0,292.535,292.8989,291.7095,292.5439,12010.0
2018-05-09 10:05:00,329.37,329.61,328.54,329.19,9261.0,292.3663,292.5794,291.6296,292.2065,9261.0
2018-05-09 10:10:00,329.09,329.64,328.75,329.0,11525.0,292.1178,292.606,291.816,292.0379,11525.0
2018-05-09 10:15:00,329.01,329.01,327.92,328.99,18873.0,292.0468,292.0468,291.0792,292.029,18873.0
2018-05-09 10:20:00,329.05,329.09,328.47,328.7,4573.0,292.0823,292.1178,291.5674,291.7716,4573.0
2018-05-09 10:25:00,328.7,328.82,328.4,328.59,4415.0,291.7716,291.8781,291.5053,291.674,4415.0
2018-05-09 10:30:00,328.51,328.51,327.54,327.86,8492.0,291.6029,291.6029,290.7419,291.026,8492.0
2018-05-09 10:35:00,327.64,328.12,327.64,327.85,4000.0,290.8307,291.2568,290.8307,291.0171,4000.0
2018-05-09 10:40:00,327.85,328.11,327.52,327.99,5908.0,291.0171,291.2479,290.7242,291.1414,5908.0
2018-05-09 10:45:00,328.06,328.44,327.58,328.11,5140.0,291.2035,291.5408,290.7774,291.2479,5140.0
2018-05-09 10:50:00,328.05,328.06,327.07,327.23,4819.0,291.1946,291.2035,290.3247,290.4667,4819.0
2018-05-09 10:55:00,327.28,327.46,327.08,327.08,6634.0,290.5111,290.6709,290.3336,290.3336,6634.0
2018-05-09 11:00:00,327.13,327.66,327.04,327.06,6679.0,290.378,290.8484,290.2981,290.3158,6679.0
2018-05-09 11:05:00,327.13,327.15,326.2,326.9,10176.0,290.378,290.3957,289.5525,290.1738,10176.0
2018-05-09 11:10:00,326.66,327.08,326.35,326.79,7140.0,289.9608,290.3336,289.6856,290.0762,7140.0
2018-05-09 11:15:00,327.08,327.26,326.73,327.17,9050.0,290.3336,290.4934,290.0229,290.4135,9050.0
2018-05-09 11:20:00,327.12,327.29,326.95,327.15,5086.0,290.3691,290.52,290.2182,290.3957,5086.0
2018-05-09 11:25:00,327.13,327.53,326.79,327.46,3183.0,290.378,290.733,290.0762,290.6709,3183.0
2018-05-09 11:30:00,327.52,327.52,326.82,326.82,7706.0,290.7242,290.7242,290.1028,290.1028,7706.0
2018-05-09 11:35:00,326.8,327.15,326.58,327.15,7344.0,290.0851,290.3957,289.8898,290.3957,7344.0
2018-05-09 11:40:00,327.22,327.84,327.16,327.78,4521.0,290.4579,291.0082,290.4046,290.955,4521.0
2018-05-09 11:45:00,327.79,328.05,327.58,328.05,6470.0,290.9638,291.1946,290.7774,291.1946,6470.0
2018-05-09 11:50:00,328.12,328.39,327.77,328.07,7712.0,291.2568,291.4964,290.9461,291.2124,7712.0
2018-05-09 11:55:00,327.98,328.45,327.92,328.08,7030.0,291.1325,291.5497,291.0792,291.2213,7030.0
2018-05-09 12:00:00,328.09,328.38,327.53,327.53,4767.0,291.2301,291.4875,290.733,290.733,4767.0
2018-05-09 12:05:00,327.68,327.75,327.5,327.5,3715.0,290.8662,290.9283,290.7064,290.7064,3715.0
2018-05-09 12:10:00,327.43,327.57,327.31,327.55,2556.0,290.6443,290.7686,290.5378,290.7508,2556.0
2018-05-09 12:15:00,327.48,327.64,327.3,327.47,5258.0,290.6887,290.8307,290.5289,290.6798,5258.0
2018-05-09 12:20:00,327.55,328.26,327.55,327.83,5394.0,290.7508,291.381,290.7508,290.9993,5394.0
2018-05-09 12:25:00,327.83,328.56,327.83,328.07,10748.0,290.9993,291.6473,290.9993,291.2124,10748.0
2018-05-09 12:30:00,328.07,328.2,327.88,328.2,7173.0,291.2124,291.3278,291.0437,291.3278,7173.0
2018-05-09 12:35:00,328.21,328.46,328.1,328.37,2744.0,291.3366,291.5586,291.239,291.4787,2744.0
2018-05-09 12:40:00,328.45,329.15,328.45,329.12,9440.0,291.5497,292.171,291.5497,292.1444,9440.0
2018-05-09 12:45:00,329.22,329.37,328.81,329.26,8619.0,292.2332,292.3663,291.8692,292.2687,8619.0
2018-05-09 12:50:00,329.19,329.62,328.66,329.62,6420.0,292.2065,292.5882,291.7361,292.5882,6420.0
2018-05-09 12:55:00,329.51,329.51,328.82,328.97,5607.0,292.4906,292.4906,291.8781,292.0113,5607.0
2018-05-09 13:00:00,329.07,329.33,328.93,329.02,7395.0,292.1,292.3308,291.9758,292.0556,7395.0
2018-05-09 13:05:00,329.02,329.1,328.48,329.1,4503.0,292.0556,292.1267,291.5763,292.1267,4503.0
2018-05-09 13:10:00,329.1,329.15,328.66,328.87,8038.0,292.1267,292.171,291.7361,291.9225,8038.0
2018-05-09 13:15:00,328.85,329.04,328.42,328.76,7910.0,291.9047,292.0734,291.5231,291.8249,7910.0
2018-05-09 13:20:00,328.72,329.01,328.72,328.86,9374.0,291.7894,292.0468,291.7894,291.9136,9374.0
2018-05-09 13:25:00,328.86,329.1,328.56,329.1,4291.0,291.9136,292.1267,291.6473,292.1267,4291.0
2018-05-09 13:30:00,329.04,329.16,328.86,328.97,16275.0,292.0734,292.1799,291.9136,292.0113,16275.0
2018-05-09 13:35:00,328.99,329.16,328.53,328.58,12421.0,292.029,292.1799,291.6207,291.6651,12421.0
2018-05-09 13:40:00,328.52,328.53,328.08,328.21,6240.0,291.6118,291.6207,291.2213,291.3366,6240.0
2018-05-09 13:45:00,328.07,328.41,327.83,328.41,3027.0,291.2124,291.5142,290.9993,291.5142,3027.0
2018-05-09 13:50:00,328.35,328.6,328.28,328.57,9383.0,291.4609,291.6828,291.3988,291.6562,9383.0
2018-05-09 13:55:00,328.69,329.09,328.61,328.71,4641.0,291.7627,292.1178,291.6917,291.7805,4641.0
2018-05-09 14:00:00,328.86,328.9,328.5,328.51,3140.0,291.9136,291.9491,291.5941,291.6029,3140.0
2018-05-09 14:05:00,328.51,328.51,328.09,328.24,4219.0,291.6029,291.6029,291.2301,291.3633,4219.0
2018-05-09 14:10:00,328.21,328.6,328.07,328.28,8420.0,291.3366,291.6828,291.2124,291.3988,8420.0
2018-05-09 14:15:00,328.38,328.38,327.7,327.73,8884.0,291.4875,291.4875,290.8839,290.9106,8884.0
2018-05-09 14:20:00,327.7,328.1,327.6,327.88,9310.0,290.8839,291.239,290.7952,291.0437,9310.0
2018-05-09 14:25:00,327.89,327.9,327.66,327.81,2191.0,291.0526,291.0615,290.8484,290.9816,2191.0
2018-05-09 14:30:00,327.78,328.12,327.71,328.12,4416.0,290.955,291.2568,290.8928,291.2568,4416.0
2018-05-09 14:35:00,328.28,328.28,327.89,327.92,3153.0,291.3988,291.3988,291.0526,291.0792,3153.0
2018-05-09 14:40:00,327.9,327.98,327.65,327.8,4101.0,291.0615,291.1325,290.8396,290.9727,4101.0
2018-05-09 14:45:00,327.66,327.89,327.49,327.61,4330.0,290.8484,291.0526,290.6975,290.8041,4330.0
2018-05-09 14:50:00,327.69,327.93,327.53,327.69,4165.0,290.8751,291.0881,290.733,290.8751,4165.0
2018-05-09 14:55:00,327.65,327.79,327.52,327.55,4009.0,290.8396,290.9638,290.7242,290.7508,4009.0
2018-05-09 15:00:00,327.44,327.56,327.2,327.2,4186.0,290.6532,290.7597,290.4401,290.4401,4186.0
2018-05-09 15:05:00,327.19,327.41,327.15,327.29,4697.0,290.4312,290.6265,290.3957,290.52,4697.0
2018-05-09 15:10:00,327.28,327.28,326.85,326.85,16182.0,290.5111,290.5111,290.1294,290.1294,16182.0
2018-05-09 15:15:00,326.96,326.97,326.76,326.8,4200.0,290.2271,290.236,290.0496,290.0851,4200.0
2018-05-09 15:20:00,326.85,326.91,326.73,326.82,3485.0,290.1294,290.1827,290.0229,290.1028,3485.0
2018-05-09 15:25:00,326.86,327.19,326.55,326.57,13445.0,290.1383,290.4312,289.8631,289.8809,13445.0
2018-05-09 15:30:00,326.66,326.89,326.66,326.76,12612.0,289.9608,290.1649,289.9608,290.0496,12612.0
2018-05-09 15:35:00,326.77,327.07,326.76,326.99,12557.0,290.0584,290.3247,290.0496,290.2537,12557.0
2018-05-09 15:40:00,327.03,327.03,326.62,326.63,22513.0,290.2892,290.2892,289.9253,289.9342,22513.0
2018-05-09 15:45:00,326.68,327.1,326.68,326.99,10124.0,289.9785,290.3514,289.9785,290.2537,10124.0
2018-05-09 15:50:00,327.04,327.08,326.82,326.94,10714.0,290.2981,290.3336,290.1028,290.2093,10714.0
2018-05-09 15:55:00,326.99,327.56,326.94,327.5,32414.0,290.2537,290.7597,290.2093,290.7064,32414.0
2018-05-10 09:30:00,329.6,330.49,327.69,328.11,27616.0,292.5705,293.3605,290.8751,291.2479,27616.0
2018-05-10 09:35:00,328.0,328.39,327.29,328.11,48161.0,291.1502,291.4964,290.52,291.2479,48161.0
2018-05-10 09:40:00,328.0,328.24,327.8,327.91,8962.0,291.1502,291.3633,290.9727,291.0704,8962.0
2018-05-10 09:45:00,327.51,327.77,326.32,326.8,8606.0,290.7153,290.9461,289.659,290.0851,8606.0
2018-05-10 09:50:00,326.84,327.46,326.22,326.44,9125.0,290.1206,290.6709,289.5702,289.7655,9125.0
2018-05-10 09:55:00,326.45,327.18,326.38,327.18,10700.0,289.7744,290.4224,289.7122,290.4224,10700.0
2018-05-10 10:00:00,327.19,328.08,326.91,328.08,11441.0,290.4312,291.2213,290.1827,291.2213,11441.0
2018-05-10 10:05:00,328.08,328.2,327.63,327.65,10690.0,291.2213,291.3278,290.8218,290.8396,10690.0
2018-05-10 10:10:00,327.66,327.66,327.02,327.52,3788.0,290.8484,290.8484,290.2803,290.7242,3788.0
2018-05-10 10:15:00,327.36,327.36,327.0,327.26,5120.0,290.5821,290.5821,290.2626,290.4934,5120.0
2018-05-10 10:20:00,327.35,327.35,326.98,326.99,2064.0,290.5733,290.5733,290.2448,290.2537,2064.0
2018-05-10 10:25:00,327.14,327.34,327.0,327.25,3670.0,290.3869,290.5644,290.2626,290.4845,3670.0
2018-05-10 10:30:00,327.26,327.31,326.95,327.3,2812.0,290.4934,290.5378,290.2182,290.5289,2812.0
2018-05-10 10:35:00,327.25,327.3,327.09,327.09,6417.0,290.4845,290.5289,290.3425,290.3425,6417.0
2018-05-10 10:40:00,327.05,327.3,327.02,327.07,6082.0,290.307,290.5289,290.2803,290.3247,6082.0
2018-05-10 10:45:00,327.11,327.25,327.08,327.08,4423.0,290.3602,290.4845,290.3336,290.3336,4423.0
2018-05-10 10:50:00,327.08,327.28,326.92,327.12,5975.0,290.3336,290.5111,290.1916,290.3691,5975.0
2018-05-10 10:55:00,327.24,327.35,326.89,326.89,9148.0,290.4756,290.5733,290.1649,290.1649,9148.0
2018-05-10 11:00:00,327.04,327.35,327.04,327.1,6255.0,290.2981,290.5733,290.2981,290.3514,6255.0
2018-05-10 11:05:00,327.14,327.14,326.57,326.71,4325.0,290.3869,290.3869,289.8809,290.0052,4325.0
2018-05-10 11:10:00,326.63,326.77,326.41,326.77,8603.0,289.9342,290.0584,289.7389,290.0584,8603.0
2018-05-10 11:15:00,326.73,327.16,326.73,327.13,3185.0,290.0229,290.4046,290.0229,290.378,3185.0
2018-05-10 11:20:00,327.04,327.32,327.03,327.31,2152.0,290.2981,290.5466,290.2892,290.5378,2152.0
2018-05-10 11:25:00,327.31,327.34,326.36,326.36,4552.0,290.5378,290.5644,289.6945,289.6945,4552.0
2018-05-10 11:30:00,326.28,326.79,326.13,326.79,6130.0,289.6235,290.0762,289.4903,290.0762,6130.0
2018-05-10 11:35:00,326.67,327.15,326.66,326.92,3659.0,289.9697,290.3957,289.9608,290.1916,3659.0
2018-05-10 11:40:00,326.93,327.03,326.81,326.81,2455.0,290.2005,290.2892,290.0939,290.0939,2455.0
2018-05-10 11:45:00,326.76,327.11,326.76,326.94,17811.0,290.0496,290.3602,290.0496,290.2093,17811.0
2018-05-10 11:50:00,327.01,327.02,326.85,327.0,11305.0,290.2715,290.2803,290.1294,290.2626,11305.0
2018-05-10 11:55:00,326.99,327.08,326.84,326.98,15108.0,290.2537,290.3336,290.1206,290.2448,15108.0
2018-05-10 12:00:00,327.03,327.35,327.03,327.35,2100.0,290.2892,290.5733,290.2892,290.5733,2100.0
2018-05-10 12:05:00,327.46,327.46,327.15,327.32,15322.0,290.6709,290.6709,290.3957,290.5466,15322.0
2018-05-10 12:10:00,327.3,327.34,327.14,327.26,6523.0,290.5289,290.5644,290.3869,290.4934,6523.0
2018-05-10 12:15:00,327.27,327.39,327.04,327.3,10223.0,290.5023,290.6088,290.2981,290.5289,10223.0
2018-05-10 12:20:00,327.24,327.31,327.15,327.28,5309.0,290.4756,290.5378,290.3957,290.5111,5309.0
2018-05-10 12:25:00,327.25,327.7,327.19,327.46,8583.0,290.4845,290.8839,290.4312,290.6709,8583.0
2018-05-10 12:30:00,327.44,327.44,327.14,327.38,1914.0,290.6532,290.6532,290.3869,290.5999,1914.0
2018-05-10 12:35:00,327.24,327.29,326.96,327.24,6849.0,290.4756,290.52,290.2271,290.4756,6849.0
2018-05-10 12:40:00,327.26,327.59,327.14,327.58,3997.0,290.4934,290.7863,290.3869,290.7774,3997.0
2018-05-10 12:45:00,327.6,328.0,327.6,327.97,4248.0,290.7952,291.1502,290.7952,291.1236,4248.0
2018-05-10 12:50:00,327.93,328.04,327.81,327.96,2200.0,291.0881,291.1857,290.9816,291.1147,2200.0
2018-05-10 12:55:00,327.91,328.02,327.82,328.02,1210.0,291.0704,291.168,290.9905,291.168,1210.0
2018-05-10 13:00:00,328.01,328.65,328.01,328.65,17947.0,291.1591,291.7272,291.1591,291.7272,17947.0
2018-05-10 13:05:00,328.62,328.8,328.62,328.69,5403.0,291.7006,291.8604,291.7006,291.7627,5403.0
2018-05-10 13:10:00,328.7,328.78,328.19,328.19,4033.0,291.7716,291.8426,291.3189,291.3189,4033.0
2018-05-10 13:15:00,328.19,328.2,327.69,327.7,2729.0,291.3189,291.3278,290.8751,290.8839,2729.0
2018-05-10 13:20:00,327.74,328.03,327.73,328.03,1700.0,290.9195,291.1769,290.9106,291.1769,1700.0
2018-05-10 13:25:00,327.84,327.87,327.61,327.61,3420.0,291.0082,291.0348,290.8041,290.8041,3420.0
2018-05-10 13:30:00,327.44,327.77,327.43,327.43,7898.0,290.6532,290.9461,290.6443,290.6443,7898.0
2018-05-10 13:35:00,327.36,327.46,326.78,326.9,8390.0,290.5821,290.6709,290.0673,290.1738,8390.0
2018-05-10 13:40:00,326.88,327.05,326.41,326.51,6843.0,290.1561,290.307,289.7389,289.8276,6843.0
2018-05-10 13:45:00,326.47,326.84,326.46,326.69,4947.0,289.7921,290.1206,289.7833,289.9874,4947.0
2018-05-10 13:50:00,326.7,326.81,326.62,326.76,1100.0,289.9963,290.0939,289.9253,290.0496,1100.0
2018-05-10 13:55:00,326.81,326.95,326.59,326.9,2051.0,290.0939,290.2182,289.8987,290.1738,2051.0
2018-05-10 14:00:00,327.03,327.1,326.58,326.96,2541.0,290.2892,290.3514,289.8898,290.2271,2541.0
2018-05-10 14:05:00,327.07,327.38,326.94,327.13,1480.0,290.3247,290.5999,290.2093,290.378,1480.0
2018-05-10 14:10:00,327.29,327.29,327.28,327.29,200.0,290.52,290.52,290.5111,290.52,200.0
2018-05-10 14:15:00,327.1,327.3,326.78,327.21,3189.0,290.3514,290.5289,290.0673,290.449,3189.0
2018-05-10 14:20:00,327.23,327.33,326.69,326.85,2101.0,290.4667,290.5555,289.9874,290.1294,2101.0
2018-05-10 14:25:00,326.83,327.17,326.81,327.0,4277.0,290.1117,290.4135,290.0939,290.2626,4277.0
2018-05-10 14:30:00,327.06,327.14,326.71,326.95,3110.0,290.3158,290.3869,290.0052,290.2182,3110.0
2018-05-10 14:35:00,326.78,326.78,326.11,326.32,4842.0,290.0673,290.0673,289.4726,289.659,4842.0
2018-05-10 14:40:00,326.21,326.23,325.92,325.92,7885.0,289.5613,289.5791,289.3039,289.3039,7885.0
2018-05-10 14:45:00,326.0,326.35,326.0,326.16,7251.0,289.3749,289.6856,289.3749,289.517,7251.0
2018-05-10 14:50:00,326.16,326.26,326.06,326.08,9389.0,289.517,289.6057,289.4282,289.4459,9389.0
2018-05-10 14:55:00,326.27,326.28,326.13,326.22,4464.0,289.6146,289.6235,289.4903,289.5702,4464.0
2018-05-10 15:00:00,326.23,326.35,325.8,325.88,7992.0,289.5791,289.6856,289.1974,289.2684,7992.0
2018-05-10 15:05:00,325.9,326.5,325.9,326.37,6474.0,289.2862,289.8188,289.2862,289.7034,6474.0
2018-05-10 15:10:00,326.34,326.49,326.2,326.25,3422.0,289.6767,289.8099,289.5525,289.5968,3422.0
2018-05-10 15:15:00,326.43,326.44,326.18,326.35,14435.0,289.7566,289.7655,289.5347,289.6856,14435.0
2018-05-10 15:20:00,326.3,326.44,326.26,326.29,2131.0,289.6412,289.7655,289.6057,289.6324,2131.0
2018-05-10 15:25:00,326.33,326.61,326.33,326.47,11131.0,289.6679,289.9164,289.6679,289.7921,11131.0
2018-05-10 15:30:00,326.56,326.57,326.32,326.51,6995.0,289.872,289.8809,289.659,289.8276,6995.0
2018-05-10 15:35:00,326.42,326.57,326.39,326.44,3883.0,289.7477,289.8809,289.7211,289.7655,3883.0
2018-05-10 15:40:00,326.38,326.53,326.31,326.39,7390.0,289.7122,289.8454,289.6501,289.7211,7390.0
2018-05-10 15:45:00,326.48,326.56,326.45,326.54,9856.0,289.801,289.872,289.7744,289.8543,9856.0
2018-05-10 15:50:00,326.51,326.78,326.35,326.42,13928.0,289.8276,290.0673,289.6856,289.7477,13928.0
2018-05-10 15:55:00,326.42,326.69,326.28,326.39,77210.0,289.7477,289.9874,289.6235,289.7211,77210.0
2018-05-11 09:30:00,326.65,326.65,325.04,325.76,12995.0,289.9519,289.9519,288.5228,289.1619,12995.0
2018-05-11 09:35:00,326.0,326.95,326.0,326.75,3847.0,289.3749,290.2182,289.3749,290.0407,3847.0
2018-05-11 09:40:00,326.48,326.87,326.38,326.56,2500.0,289.801,290.1472,289.7122,289.872,2500.0
2018-05-11 09:45:00,326.68,326.68,326.09,326.21,1660.0,289.9785,289.9785,289.4548,289.5613,1660.0
2018-05-11 09:50:00,326.17,326.21,325.81,325.81,2880.0,289.5258,289.5613,289.2063,289.2063,2880.0
2018-05-11 09:55:00,325.92,326.15,325.6,326.09,3270.0,289.3039,289.5081,289.0199,289.4548,3270.0
2018-05-11 10:00:00,326.01,326.36,325.95,326.35,9283.0,289.3838,289.6945,289.3306,289.6856,9283.0
2018-05-11 10:05:00,326.36,326.36,325.94,326.33,3965.0,289.6945,289.6945,289.3217,289.6679,3965.0
2018-05-11 10:10:00,326.48,326.66,326.03,326.31,4320.0,289.801,289.9608,289.4016,289.6501,4320.0
2018-05-11 10:15:00,326.25,326.42,326.19,326.3,2200.0,289.5968,289.7477,289.5436,289.6412,2200.0
2018-05-11 10:20:00,326.17,326.32,325.97,326.12,9501.0,289.5258,289.659,289.3483,289.4815,9501.0
2018-05-11 10:25:00,326.21,326.7,326.06,326.46,8577.0,289.5613,289.9963,289.4282,289.7833,8577.0
2018-05-11 10:30:00,326.46,326.75,326.32,326.37,14687.0,289.7833,290.0407,289.659,289.7034,14687.0
2018-05-11 10:35:00,326.32,326.5,326.08,326.08,10833.0,289.659,289.8188,289.4459,289.4459,10833.0
2018-05-11 10:40:00,326.06,326.42,325.94,326.42,4433.0,289.4282,289.7477,289.3217,289.7477,4433.0
2018-05-11 10:45:00,326.41,326.41,326.03,326.17,8374.0,289.7389,289.7389,289.4016,289.5258,8374.0
2018-05-11 10:50:00,326.25,326.4,325.91,326.35,8825.0,289.5968,289.73,289.295,289.6856,8825.0
2018-05-11 10:55:00,326.35,326.4,326.21,326.38,10654.0,289.6856,289.73,289.5613,289.7122,10654.0
2018-05-11 11:00:00,326.33,326.4,326.07,326.16,13460.0,289.6679,289.73,289.4371,289.517,13460.0
2018-05-11 11:05:00,326.28,326.39,325.97,325.97,6240.0,289.6235,289.7211,289.3483,289.3483,6240.0
2018-05-11 11:10:00,326.08,326.25,325.92,326.16,2758.0,289.4459,289.5968,289.3039,289.517,2758.0
2018-05-11 11:15:00,326.19,326.27,325.87,325.87,8569.0,289.5436,289.6146,289.2595,289.2595,8569.0
2018-05-11 11:20:00,325.88,326.09,325.66,326.05,6774.0,289.2684,289.4548,289.0731,289.4193,6774.0
2018-05-11 11:25:00,326.12,326.19,325.86,325.86,8406.0,289.4815,289.5436,289.2507,289.2507,8406.0
2018-05-11 11:30:00,325.88,326.1,325.78,325.78,8433.0,289.2684,289.4637,289.1797,289.1797,8433.0
2018-05-11 11:35:00,325.83,326.16,325.82,326.16,4374.0,289.224,289.517,289.2152,289.517,4374.0
2018-05-11 11:40:00,326.12,326.13,325.87,325.89,6573.0,289.4815,289.4903,289.2595,289.2773,6573.0
2018-05-11 11:45:00,325.94,326.04,325.85,325.99,3333.0,289.3217,289.4104,289.2418,289.3661,3333.0
2018-05-11 11:50:00,326.01,326.05,325.72,325.72,11148.0,289.3838,289.4193,289.1264,289.1264,11148.0
2018-05-11 11:55:00,325.89,325.97,325.76,325.86,2923.0,289.2773,289.3483,289.1619,289.2507,2923.0
2018-05-11 12:00:00,325.78,326.04,325.67,325.93,3004.0,289.1797,289.4104,289.082,289.3128,3004.0
2018-05-11 12:05:00,325.92,325.97,325.41,325.59,4973.0,289.3039,289.3483,288.8512,289.011,4973.0
2018-05-11 12:10:00,325.41,325.41,324.7,324.78,7745.0,288.8512,288.8512,288.221,288.292,7745.0
2018-05-11 12:15:00,324.7,325.11,324.7,325.11,3221.0,288.221,288.5849,288.221,288.5849,3221.0
2018-05-11 12:20:00,325.16,325.16,324.55,324.93,2415.0,288.6293,288.6293,288.0878,288.4251,2415.0
2018-05-11 12:25:00,324.64,324.76,324.38,324.63,7405.0,288.1677,288.2742,287.9369,288.1589,7405.0
2018-05-11 12:30:00,324.64,325.33,324.64,325.33,3258.0,288.1677,288.7802,288.1677,288.7802,3258.0
2018-05-11 12:35:00,325.3,325.62,325.23,325.36,2850.0,288.7536,289.0376,288.6914,288.8068,2850.0
2018-05-11 12:40:00,325.61,325.62,325.53,325.53,700.0,289.0288,289.0376,288.9577,288.9577,700.0
2018-05-11 12:45:00,325.53,325.92,325.53,325.56,2780.0,288.9577,289.3039,288.9577,288.9844,2780.0
2018-05-11 12:50:00,325.61,325.9,325.58,325.69,1200.0,289.0288,289.2862,289.0021,289.0998,1200.0
2018-05-11 12:55:00,325.87,325.9,325.67,325.77,1800.0,289.2595,289.2862,289.082,289.1708,1800.0
2018-05-11 13:00:00,325.99,325.99,325.32,325.32,4384.0,289.3661,289.3661,288.7713,288.7713,4384.0
2018-05-11 13:05:00,325.55,325.92,325.54,325.92,1695.0,288.9755,289.3039,288.9666,289.3039,1695.0
2018-05-11 13:10:00,325.87,326.14,325.87,325.92,1124.0,289.2595,289.4992,289.2595,289.3039,1124.0
2018-05-11 13:15:00,325.92,326.4,325.92,326.1,4570.0,289.3039,289.73,289.3039,289.4637,4570.0
2018-05-11 13:20:00,325.82,326.1,325.66,325.66,1918.0,289.2152,289.4637,289.0731,289.0731,1918.0
2018-05-11 13:25:00,325.8,326.07,325.8,325.89,2302.0,289.1974,289.4371,289.1974,289.2773,2302.0
2018-05-11 13:30:00,326.04,326.04,325.6,325.8,1518.0,289.4104,289.4104,289.0199,289.1974,1518.0
2018-05-11 13:35:00,325.81,325.81,325.47,325.61,1500.0,289.2063,289.2063,288.9045,289.0288,1500.0
2018-05-11 13:40:00,325.75,325.75,325.54,325.62,1150.0,289.153,289.153,288.9666,289.0376,1150.0
2018-05-11 13:45:00,325.69,325.72,325.46,325.59,3458.0,289.0998,289.1264,288.8956,289.011,3458.0
2018-05-11 13:50:00,325.52,325.79,325.45,325.75,2356.0,288.9489,289.1885,288.8867,289.153,2356.0
2018-05-11 13:55:00,325.96,325.96,325.57,325.81,1612.0,289.3394,289.3394,288.9932,289.2063,1612.0
2018-05-11 14:00:00,325.64,325.94,325.64,325.8,2368.0,289.0554,289.3217,289.0554,289.1974,2368.0
2018-05-11 14:05:00,325.76,325.76,325.34,325.49,7086.0,289.1619,289.1619,288.7891,288.9222,7086.0
2018-05-11 14:10:00,325.6,325.65,325.54,325.57,2900.0,289.0199,289.0643,288.9666,288.9932,2900.0
2018-05-11 14:15:00,325.32,325.68,325.32,325.64,10165.0,288.7713,289.0909,288.7713,289.0554,10165.0
2018-05-11 14:20:00,325.6,325.7,325.55,325.62,7350.0,289.0199,289.1086,288.9755,289.0376,7350.0
2018-05-11 14:25:00,325.68,325.83,325.58,325.6,2900.0,289.0909,289.224,289.0021,289.0199,2900.0
2018-05-11 14:30:00,325.59,325.6,325.42,325.5,7654.0,289.011,289.0199,288.8601,288.9311,7654.0
2018-05-11 14:35:00,325.5,325.65,325.49,325.65,7236.0,288.9311,289.0643,288.9222,289.0643,7236.0
2018-05-11 14:40:00,325.58,325.64,325.49,325.53,3687.0,289.0021,289.0554,288.9222,288.9577,3687.0
2018-05-11 14:45:00,325.46,325.58,325.41,325.51,4624.0,288.8956,289.0021,288.8512,288.94,4624.0
2018-05-11 14:50:00,325.51,325.52,325.27,325.34,4626.0,288.94,288.9489,288.7269,288.7891,4626.0
2018-05-11 14:55:00,325.47,325.59,325.2,325.5,3567.0,288.9045,289.011,288.6648,288.9311,3567.0
2018-05-11 15:00:00,325.5,325.57,325.37,325.46,4861.0,288.9311,288.9932,288.8157,288.8956,4861.0
2018-05-11 15:05:00,325.39,325.53,325.32,325.45,5009.0,288.8335,288.9577,288.7713,288.8867,5009.0
2018-05-11 15:10:00,325.45,325.54,325.36,325.42,2876.0,288.8867,288.9666,288.8068,288.8601,2876.0
2018-05-11 15:15:00,325.42,325.44,325.34,325.37,9728.0,288.8601,288.8778,288.7891,288.8157,9728.0
2018-05-11 15:20:00,325.4,325.46,325.31,325.46,8180.0,288.8423,288.8956,288.7625,288.8956,8180.0
2018-05-11 15:25:00,325.4,325.42,325.23,325.25,12553.0,288.8423,288.8601,288.6914,288.7092,12553.0
2018-05-11 15:30:00,325.23,325.4,325.2,325.34,19101.0,288.6914,288.8423,288.6648,288.7891,19101.0
2018-05-11 15:35:00,325.21,325.42,325.18,325.18,32696.0,288.6737,288.8601,288.6471,288.6471,32696.0
2018-05-11 15:40:00,325.17,325.3,325.02,325.03,20652.0,288.6382,288.7536,288.505,288.5139,20652.0
2018-05-11 15:45:00,325.0,325.12,324.79,325.12,12246.0,288.4873,288.5938,288.3009,288.5938,12246.0
2018-05-11 15:50:00,325.03,325.32,324.93,325.2,26160.0,288.5139,288.7713,288.4251,288.6648,26160.0
2018-05-11 15:55:00,325.15,325.34,324.96,325.2,66435.0,288.6204,288.7891,288.4518,288.6648,66435.0
2018-05-14 09:30:00,325.16,325.6,323.58,324.18,18781.0,288.6293,289.0199,287.2268,287.7594,18781.0
2018-05-14 09:35:00,324.19,324.67,323.77,324.26,3214.0,287.7683,288.1944,287.3955,287.8304,3214.0
2018-05-14 09:40:00,324.18,324.42,323.42,323.8,6087.0,287.7594,287.9724,287.0848,287.4221,6087.0
2018-05-14 09:45:00,323.74,323.88,322.92,323.1,6850.0,287.3688,287.4931,286.641,286.8007,6850.0
2018-05-14 09:50:00,322.96,323.14,322.39,322.65,10110.0,286.6765,286.8362,286.1705,286.4013,10110.0
2018-05-14 09:55:00,322.47,322.63,321.12,321.63,9785.0,286.2415,286.3835,285.0432,285.4959,9785.0
2018-05-14 10:00:00,321.72,322.41,321.72,321.96,8700.0,285.5758,286.1883,285.5758,285.7888,8700.0
2018-05-14 10:05:00,321.97,322.05,321.09,321.79,11124.0,285.7977,285.8687,285.0166,285.6379,11124.0
2018-05-14 10:10:00,321.57,321.57,320.1,320.13,17211.0,285.4426,285.4426,284.1378,284.1644,17211.0
2018-05-14 10:15:00,320.09,320.09,319.05,319.05,18014.0,284.1289,284.1289,283.2057,283.2057,18014.0
2018-05-14 10:20:00,319.18,319.72,318.28,319.72,21697.0,283.3211,283.8005,282.5223,283.8005,21697.0
2018-05-14 10:25:00,319.73,320.96,319.7,320.96,11940.0,283.8093,284.9012,283.7827,284.9012,11940.0
2018-05-14 10:30:00,320.99,321.24,320.88,321.04,5931.0,284.9278,285.1497,284.8302,284.9722,5931.0
2018-05-14 10:35:00,321.19,321.46,320.77,320.77,9484.0,285.1053,285.345,284.7325,284.7325,9484.0
2018-05-14 10:40:00,320.81,321.2,320.76,320.79,8703.0,284.768,285.1142,284.7236,284.7503,8703.0
2018-05-14 10:45:00,320.79,321.06,320.54,320.99,9266.0,284.7503,284.9899,284.5283,284.9278,9266.0
2018-05-14 10:50:00,321.06,321.53,320.79,321.36,11157.0,284.9899,285.4071,284.7503,285.2562,11157.0
2018-05-14 10:55:00,321.46,321.47,320.85,320.85,6300.0,285.345,285.3539,284.8035,284.8035,6300.0
2018-05-14 11:00:00,320.77,321.3,320.77,321.09,4214.0,284.7325,285.203,284.7325,285.0166,4214.0
2018-05-14 11:05:00,321.19,321.51,321.15,321.5,2500.0,285.1053,285.3894,285.0698,285.3805,2500.0
2018-05-14 11:10:00,321.6,321.88,321.47,321.77,5168.0,285.4693,285.7178,285.3539,285.6202,5168.0
2018-05-14 11:15:00,321.85,322.16,321.6,322.16,10764.0,285.6912,285.9663,285.4693,285.9663,10764.0
2018-05-14 11:20:00,322.13,322.32,321.88,321.88,10918.0,285.9397,286.1084,285.7178,285.7178,10918.0
2018-05-14 11:25:00,321.95,322.02,321.46,321.46,3500.0,285.7799,285.8421,285.345,285.345,3500.0
2018-05-14 11:30:00,321.47,321.81,321.47,321.58,3250.0,285.3539,285.6557,285.3539,285.4515,3250.0
2018-05-14 11:35:00,321.57,321.72,321.49,321.49,3215.0,285.4426,285.5758,285.3716,285.3716,3215.0
2018-05-14 11:40:00,321.33,321.33,320.67,320.75,11824.0,285.2296,285.2296,284.6437,284.7148,11824.0
2018-05-14 11:45:00,320.76,320.8,320.49,320.58,3340.0,284.7236,284.7591,284.484,284.5639,3340.0
2018-05-14 11:50:00,320.72,320.85,320.51,320.53,4175.0,284.6881,284.8035,284.5017,284.5195,4175.0
2018-05-14 11:55:00,320.61,320.99,320.57,320.67,4225.0,284.5905,284.9278,284.555,284.6437,4225.0
2018-05-14 12:00:00,320.7,321.54,320.63,321.03,6202.0,284.6704,285.416,284.6082,284.9633,6202.0
2018-05-14 12:05:00,321.16,321.3,320.95,321.09,10848.0,285.0787,285.203,284.8923,285.0166,10848.0
2018-05-14 12:10:00,321.12,321.56,321.1,321.56,6499.0,285.0432,285.4338,285.0254,285.4338,6499.0
2018-05-14 12:15:00,321.56,321.85,321.56,321.61,5449.0,285.4338,285.6912,285.4338,285.4781,5449.0
2018-05-14 12:20:00,321.53,321.77,321.37,321.69,9537.0,285.4071,285.6202,285.2651,285.5491,9537.0
2018-05-14 12:25:00,321.64,321.64,321.14,321.2,18388.0,285.5048,285.5048,285.0609,285.1142,18388.0
2018-05-14 12:30:00,321.24,321.3,321.05,321.05,4523.0,285.1497,285.203,284.9811,284.9811,4523.0
2018-05-14 12:35:00,321.02,321.15,320.85,321.14,5969.0,284.9544,285.0698,284.8035,285.0609,5969.0
2018-05-14 12:40:00,321.03,321.06,320.83,321.06,3501.0,284.9633,284.9899,284.7858,284.9899,3501.0
2018-05-14 12:45:00,321.03,321.07,320.84,320.92,3273.0,284.9633,284.9988,284.7946,284.8657,3273.0
2018-05-14 12:50:00,320.86,320.96,320.74,320.83,2651.0,284.8124,284.9012,284.7059,284.7858,2651.0
2018-05-14 12:55:00,320.89,320.89,320.61,320.61,1640.0,284.839,284.839,284.5905,284.5905,1640.0
2018-05-14 13:00:00,320.55,320.55,320.41,320.46,1514.0,284.5372,284.5372,284.413,284.4573,1514.0
2018-05-14 13:05:00,320.51,320.59,320.43,320.59,450.0,284.5017,284.5727,284.4307,284.5727,450.0
2018-05-14 13:10:00,320.51,320.51,320.1,320.16,3201.0,284.5017,284.5017,284.1378,284.191,3201.0
2018-05-14 13:15:00,320.08,320.08,319.4,319.59,17867.0,284.12,284.12,283.5164,283.6851,17867.0
2018-05-14 13:20:00,319.74,320.0,319.48,319.89,7038.0,283.8182,284.049,283.5874,283.9514,7038.0
2018-05-14 13:25:00,319.95,320.11,319.89,319.96,2539.0,284.0046,284.1467,283.9514,284.0135,2539.0
2018-05-14 13:30:00,319.96,320.4,319.89,320.23,2613.0,284.0135,284.4041,283.9514,284.2532,2613.0
2018-05-14 13:35:00,320.31,320.49,320.3,320.42,2191.0,284.3242,284.484,284.3153,284.4218,2191.0
2018-05-14 13:40:00,320.42,320.54,320.24,320.52,10453.0,284.4218,284.5283,284.2621,284.5106,10453.0
2018-05-14 13:45:00,320.43,320.6,320.4,320.4,2000.0,284.4307,284.5816,284.4041,284.4041,2000.0
2018-05-14 13:50:00,320.39,320.55,320.38,320.48,5972.0,284.3952,284.5372,284.3863,284.4751,5972.0
2018-05-14 13:55:00,320.49,320.55,320.27,320.27,2300.0,284.484,284.5372,284.2887,284.2887,2300.0
2018-05-14 14:00:00,320.21,320.3,320.0,320.3,5245.0,284.2354,284.3153,284.049,284.3153,5245.0
2018-05-14 14:05:00,320.31,320.44,319.75,319.75,7310.0,284.3242,284.4396,283.8271,283.8271,7310.0
2018-05-14 14:10:00,319.79,319.97,319.66,319.71,3233.0,283.8626,284.0224,283.7472,283.7916,3233.0
2018-05-14 14:15:00,319.65,319.65,319.38,319.58,3815.0,283.7383,283.7383,283.4987,283.6762,3815.0
2018-05-14 14:20:00,319.63,319.87,319.55,319.81,3090.0,283.7206,283.9336,283.6496,283.8804,3090.0
2018-05-14 14:25:00,319.74,319.75,319.58,319.58,1225.0,283.8182,283.8271,283.6762,283.6762,1225.0
2018-05-14 14:30:00,319.59,319.67,319.49,319.67,6284.0,283.6851,283.7561,283.5963,283.7561,6284.0
2018-05-14 14:35:00,319.76,319.98,319.63,319.85,24253.0,283.836,284.0313,283.7206,283.9159,24253.0
2018-05-14 14:40:00,319.91,320.18,319.76,319.82,11340.0,283.9691,284.2088,283.836,283.8892,11340.0
2018-05-14 14:45:00,319.86,320.0,319.74,320.0,5169.0,283.9247,284.049,283.8182,284.049,5169.0
2018-05-14 14:50:00,320.0,320.18,319.92,320.08,9388.0,284.049,284.2088,283.978,284.12,9388.0
2018-05-14 14:55:00,320.04,320.06,319.8,319.9,10215.0,284.0845,284.1023,283.8715,283.9603,10215.0
2018-05-14 15:00:00,319.91,320.05,319.71,319.74,11944.0,283.9691,284.0934,283.7916,283.8182,11944.0
2018-05-14 15:05:00,319.74,319.87,319.71,319.85,8700.0,283.8182,283.9336,283.7916,283.9159,8700.0
2018-05-14 15:10:00,319.85,319.95,319.71,319.71,10795.0,283.9159,284.0046,283.7916,283.7916,10795.0
2018-05-14 15:15:00,319.65,319.65,319.06,319.14,12016.0,283.7383,283.7383,283.2146,283.2856,12016.0
2018-05-14 15:20:00,319.12,319.33,319.12,319.25,8850.0,283.2679,283.4543,283.2679,283.3833,8850.0
2018-05-14 15:25:00,319.25,319.25,319.06,319.08,13194.0,283.3833,283.3833,283.2146,283.2324,13194.0
2018-05-14 15:30:00,319.05,319.14,318.68,318.71,12715.0,283.2057,283.2856,282.8773,282.9039,12715.0
2018-05-14 15:35:00,318.76,318.96,318.73,318.8,11848.0,282.9483,283.1259,282.9217,282.9838,11848.0
2018-05-14 15:40:00,318.76,318.97,318.75,318.8,33504.0,282.9483,283.1347,282.9394,282.9838,33504.0
2018-05-14 15:45:00,318.85,318.85,318.08,318.29,32706.0,283.0282,283.0282,282.3447,282.5311,32706.0
2018-05-14 15:50:00,318.32,318.54,318.19,318.4,46100.0,282.5578,282.753,282.4424,282.6288,46100.0
2018-05-14 15:55:00,318.44,318.72,318.4,318.66,77392.0,282.6643,282.9128,282.6288,282.8596,77392.0
2018-05-15 09:30:00,317.35,319.66,316.37,319.66,14879.0,281.6967,283.7472,280.8268,283.7472,14879.0
2018-05-15 09:35:00,319.66,319.76,318.58,318.92,18462.0,283.7472,283.836,282.7885,283.0904,18462.0
2018-05-15 09:40:00,318.82,319.38,318.49,318.89,9200.0,283.0016,283.4987,282.7087,283.0637,9200.0
2018-05-15 09:45:00,319.09,319.89,319.01,319.52,28554.0,283.2413,283.9514,283.1702,283.6229,28554.0
2018-05-15 09:50:00,319.66,321.38,319.17,320.14,37283.0,283.7472,285.274,283.3123,284.1733,37283.0
2018-05-15 09:55:00,320.0,321.1,319.87,321.1,13521.0,284.049,285.0254,283.9336,285.0254,13521.0
2018-05-15 10:00:00,321.14,321.8,321.06,321.8,9684.0,285.0609,285.6468,284.9899,285.6468,9684.0
2018-05-15 10:05:00,321.94,322.43,321.8,321.94,7811.0,285.7711,286.206,285.6468,285.7711,7811.0
2018-05-15 10:10:00,321.82,322.59,321.58,322.59,26410.0,285.6645,286.348,285.4515,286.348,26410.0
2018-05-15 10:15:00,322.61,323.35,322.33,322.81,10302.0,286.3658,287.0227,286.1172,286.5433,10302.0
2018-05-15 10:20:00,322.95,323.1,322.14,322.14,12780.0,286.6676,286.8007,285.9486,285.9486,12780.0
2018-05-15 10:25:00,322.17,322.21,321.0,321.0,10717.0,285.9752,286.0107,284.9367,284.9367,10717.0
2018-05-15 10:30:00,321.04,321.43,320.79,320.92,6712.0,284.9722,285.3184,284.7503,284.8657,6712.0
2018-05-15 10:35:00,320.78,321.43,320.78,321.43,3968.0,284.7414,285.3184,284.7414,285.3184,3968.0
2018-05-15 10:40:00,321.38,321.42,320.5,320.6,4004.0,285.274,285.3095,284.4928,284.5816,4004.0
2018-05-15 10:45:00,320.48,320.91,320.32,320.48,9520.0,284.4751,284.8568,284.3331,284.4751,9520.0
2018-05-15 10:50:00,320.4,320.73,320.27,320.42,10703.0,284.4041,284.697,284.2887,284.4218,10703.0
2018-05-15 10:55:00,320.47,321.63,320.3,321.63,10350.0,284.4662,285.4959,284.3153,285.4959,10350.0
2018-05-15 11:00:00,321.67,322.07,321.09,321.28,10327.0,285.5314,285.8865,285.0166,285.1852,10327.0
2018-05-15 11:05:00,321.42,321.66,321.02,321.56,5202.0,285.3095,285.5225,284.9544,285.4338,5202.0
2018-05-15 11:10:00,321.38,321.67,321.08,321.08,7806.0,285.274,285.5314,285.0077,285.0077,7806.0
2018-05-15 11:15:00,321.02,321.43,321.01,321.42,5284.0,284.9544,285.3184,284.9455,285.3095,5284.0
2018-05-15 11:20:00,321.3,321.75,321.23,321.75,2674.0,285.203,285.6024,285.1408,285.6024,2674.0
2018-05-15 11:25:00,321.66,321.67,320.61,320.81,6753.0,285.5225,285.5314,284.5905,284.768,6753.0
2018-05-15 11:30:00,320.83,321.28,320.83,321.02,3600.0,284.7858,285.1852,284.7858,284.9544,3600.0
2018-05-15 11:35:00,321.0,321.28,320.92,321.23,3800.0,284.9367,285.1852,284.8657,285.1408,3800.0
2018-05-15 11:40:00,321.23,321.25,320.53,320.54,10831.0,285.1408,285.1586,284.5195,284.5283,10831.0
2018-05-15 11:45:00,320.54,320.94,320.15,320.94,11307.0,284.5283,284.8834,284.1822,284.8834,11307.0
2018-05-15 11:50:00,320.91,320.99,320.69,320.75,5116.0,284.8568,284.9278,284.6615,284.7148,5116.0
2018-05-15 11:55:00,320.79,321.03,320.47,320.47,13031.0,284.7503,284.9633,284.4662,284.4662,13031.0
2018-05-15 12:00:00,320.38,320.45,320.24,320.37,1918.0,284.3863,284.4485,284.2621,284.3774,1918.0
2018-05-15 12:05:00,320.39,320.39,320.08,320.2,3864.0,284.3952,284.3952,284.12,284.2265,3864.0
2018-05-15 12:10:00,320.34,320.34,319.83,320.15,5964.0,284.3508,284.3508,283.8981,284.1822,5964.0
2018-05-15 12:15:00,320.08,320.15,319.62,319.67,4800.0,284.12,284.1822,283.7117,283.7561,4800.0
2018-05-15 12:20:00,319.72,319.84,319.6,319.73,3047.0,283.8005,283.907,283.694,283.8093,3047.0
2018-05-15 12:25:00,319.74,320.01,319.73,319.9,12772.0,283.8182,284.0579,283.8093,283.9603,12772.0
2018-05-15 12:30:00,319.85,319.85,319.26,319.6,13500.0,283.9159,283.9159,283.3922,283.694,13500.0
2018-05-15 12:35:00,319.53,319.77,319.43,319.44,8275.0,283.6318,283.8449,283.5431,283.5519,8275.0
2018-05-15 12:40:00,319.45,319.64,319.41,319.55,9427.0,283.5608,283.7295,283.5253,283.6496,9427.0
2018-05-15 12:45:00,319.58,319.83,319.44,319.61,34184.0,283.6762,283.8981,283.5519,283.7028,34184.0
2018-05-15 12:50:00,319.61,319.71,319.35,319.56,7694.0,283.7028,283.7916,283.472,283.6584,7694.0
2018-05-15 12:55:00,319.57,319.99,319.53,319.75,20163.0,283.6673,284.0401,283.6318,283.8271,20163.0
2018-05-15 13:00:00,319.87,320.3,319.86,320.1,8088.0,283.9336,284.3153,283.9247,284.1378,8088.0
2018-05-15 13:05:00,320.01,320.01,319.75,319.81,1981.0,284.0579,284.0579,283.8271,283.8804,1981.0
2018-05-15 13:10:00,319.79,320.03,319.78,319.86,3476.0,283.8626,284.0756,283.8537,283.9247,3476.0
2018-05-15 13:15:00,319.89,320.08,319.81,319.92,2414.0,283.9514,284.12,283.8804,283.978,2414.0
2018-05-15 13:20:00,320.0,320.13,319.83,319.9,4331.0,284.049,284.1644,283.8981,283.9603,4331.0
2018-05-15 13:25:00,320.01,320.24,319.97,319.97,1962.0,284.0579,284.2621,284.0224,284.0224,1962.0
2018-05-15 13:30:00,320.01,320.13,319.93,319.95,3782.0,284.0579,284.1644,283.9869,284.0046,3782.0
2018-05-15 13:35:00,320.09,320.13,319.65,319.65,4698.0,284.1289,284.1644,283.7383,283.7383,4698.0
2018-05-15 13:40:00,319.65,320.02,319.57,319.86,5139.0,283.7383,284.0668,283.6673,283.9247,5139.0
2018-05-15 13:45:00,320.04,320.33,319.9,320.27,6195.0,284.0845,284.3419,283.9603,284.2887,6195.0
2018-05-15 13:50:00,320.29,320.3,320.0,320.06,4175.0,284.3064,284.3153,284.049,284.1023,4175.0
2018-05-15 13:55:00,320.06,320.17,319.51,319.62,10567.0,284.1023,284.1999,283.6141,283.7117,10567.0
2018-05-15 14:00:00,319.54,319.89,319.42,319.88,3700.0,283.6407,283.9514,283.5342,283.9425,3700.0
2018-05-15 14:05:00,319.89,319.96,319.42,319.58,3790.0,283.9514,284.0135,283.5342,283.6762,3790.0
2018-05-15 14:10:00,319.45,319.53,319.24,319.53,2450.0,283.5608,283.6318,283.3744,283.6318,2450.0
2018-05-15 14:15:00,319.55,319.6,319.29,319.44,5660.0,283.6496,283.694,283.4188,283.5519,5660.0
2018-05-15 14:20:00,319.33,319.81,319.24,319.65,8185.0,283.4543,283.8804,283.3744,283.7383,8185.0
2018-05-15 14:25:00,319.78,319.96,319.38,319.55,11346.0,283.8537,284.0135,283.4987,283.6496,11346.0
2018-05-15 14:30:00,319.62,321.14,319.62,321.14,21708.0,283.7117,285.0609,283.7117,285.0609,21708.0
2018-05-15 14:35:00,321.14,321.21,320.25,320.25,7514.0,285.0609,285.1231,284.2709,284.2709,7514.0
2018-05-15 14:40:00,320.31,320.61,320.22,320.56,3048.0,284.3242,284.5905,284.2443,284.5461,3048.0
2018-05-15 14:45:00,320.63,320.7,320.2,320.2,4000.0,284.6082,284.6704,284.2265,284.2265,4000.0
2018-05-15 14:50:00,320.37,320.42,320.1,320.22,3800.0,284.3774,284.4218,284.1378,284.2443,3800.0
2018-05-15 14:55:00,320.09,320.09,319.49,319.78,7659.0,284.1289,284.1289,283.5963,283.8537,7659.0
2018-05-15 15:00:00,319.75,319.96,319.5,319.81,7482.0,283.8271,284.0135,283.6052,283.8804,7482.0
2018-05-15 15:05:00,319.8,319.81,319.54,319.67,4250.0,283.8715,283.8804,283.6407,283.7561,4250.0
2018-05-15 15:10:00,319.75,319.8,319.06,319.1,5757.0,283.8271,283.8715,283.2146,283.2501,5757.0
2018-05-15 15:15:00,319.12,319.24,318.9,319.15,8745.0,283.2679,283.3744,283.0726,283.2945,8745.0
2018-05-15 15:20:00,319.16,319.3,318.89,319.12,9762.0,283.3034,283.4277,283.0637,283.2679,9762.0
2018-05-15 15:25:00,319.23,319.53,319.01,319.37,8379.0,283.3655,283.6318,283.1702,283.4898,8379.0
2018-05-15 15:30:00,319.24,319.51,319.06,319.31,7783.0,283.3744,283.6141,283.2146,283.4365,7783.0
2018-05-15 15:35:00,319.34,319.68,319.3,319.58,7748.0,283.4632,283.765,283.4277,283.6762,7748.0
2018-05-15 15:40:00,319.58,319.66,319.02,319.42,12467.0,283.6762,283.7472,283.1791,283.5342,12467.0
2018-05-15 15:45:00,319.42,319.45,318.85,319.27,22270.0,283.5342,283.5608,283.0282,283.401,22270.0
2018-05-15 15:50:00,319.36,319.84,319.36,319.63,17831.0,283.4809,283.907,283.4809,283.7206,17831.0
2018-05-15 15:55:00,319.59,320.11,318.99,319.97,62401.0,283.6851,284.1467,283.1525,284.0224,62401.0
2018-05-16 09:30:00,321.82,323.13,320.2,322.75,27811.0,285.6645,286.8274,284.2265,286.4901,27811.0
2018-05-16 09:35:00,322.75,324.92,322.75,324.5,29856.0,286.4901,288.4163,286.4901,288.0435,29856.0
2018-05-16 09:40:00,324.74,324.75,323.19,323.48,8451.0,288.2565,288.2654,286.8806,287.138,8451.0
2018-05-16 09:45:00,323.47,324.02,323.33,323.85,5930.0,287.1292,287.6174,287.0049,287.4665,5930.0
2018-05-16 09:50:00,323.86,323.95,322.5,322.81,13657.0,287.4754,287.5552,286.2681,286.5433,13657.0
2018-05-16 09:55:00,322.78,323.12,322.7,322.74,17204.0,286.5167,286.8185,286.4457,286.4812,17204.0
2018-05-16 10:00:00,322.83,323.08,322.0,322.63,11550.0,286.5611,286.783,285.8243,286.3835,11550.0
2018-05-16 10:05:00,322.52,322.63,322.08,322.22,8121.0,286.2859,286.3835,285.8953,286.0196,8121.0
2018-05-16 10:10:00,322.19,322.3,321.32,321.32,9890.0,285.993,286.0906,285.2207,285.2207,9890.0
2018-05-16 10:15:00,321.17,321.87,321.12,321.87,50542.0,285.0876,285.7089,285.0432,285.7089,50542.0
2018-05-16 10:20:00,321.82,321.9,321.14,321.89,8407.0,285.6645,285.7356,285.0609,285.7267,8407.0
2018-05-16 10:25:00,321.73,322.07,321.73,321.84,4000.0,285.5847,285.8865,285.5847,285.6823,4000.0
2018-05-16 10:30:00,321.87,322.04,321.64,321.92,3233.0,285.7089,285.8598,285.5048,285.7533,3233.0
2018-05-16 10:35:00,321.91,322.21,321.69,321.85,3414.0,285.7444,286.0107,285.5491,285.6912,3414.0
2018-05-16 10:40:00,321.86,322.56,321.85,322.25,9639.0,285.7001,286.3214,285.6912,286.0462,9639.0
2018-05-16 10:45:00,322.25,322.25,321.7,322.12,4575.0,286.0462,286.0462,285.558,285.9308,4575.0
2018-05-16 10:50:00,322.08,322.18,321.99,321.99,5066.0,285.8953,285.9841,285.8154,285.8154,5066.0
2018-05-16 10:55:00,321.96,322.55,321.87,322.22,18312.0,285.7888,286.3125,285.7089,286.0196,18312.0
2018-05-16 11:00:00,322.2,322.81,321.85,322.81,12655.0,286.0019,286.5433,285.6912,286.5433,12655.0
2018-05-16 11:05:00,322.75,322.75,322.12,322.17,5184.0,286.4901,286.4901,285.9308,285.9752,5184.0
2018-05-16 11:10:00,322.25,322.86,322.17,322.7,7800.0,286.0462,286.5877,285.9752,286.4457,7800.0
2018-05-16 11:15:00,322.5,323.1,322.5,323.1,4620.0,286.2681,286.8007,286.2681,286.8007,4620.0
2018-05-16 11:20:00,323.12,323.85,323.11,323.4,9152.0,286.8185,287.4665,286.8096,287.067,9152.0
2018-05-16 11:25:00,323.17,323.17,322.5,322.64,4741.0,286.8629,286.8629,286.2681,286.3924,4741.0
2018-05-16 11:30:00,322.81,323.05,322.65,322.65,4394.0,286.5433,286.7564,286.4013,286.4013,4394.0
2018-05-16 11:35:00,322.53,323.24,322.44,323.1,8680.0,286.2948,286.925,286.2149,286.8007,8680.0
2018-05-16 11:40:00,323.15,323.23,322.61,322.73,3189.0,286.8451,286.9161,286.3658,286.4723,3189.0
2018-05-16 11:45:00,322.72,322.87,322.26,322.78,8187.0,286.4634,286.5966,286.0551,286.5167,8187.0
2018-05-16 11:50:00,322.73,322.89,322.5,322.89,3073.0,286.4723,286.6143,286.2681,286.6143,3073.0
2018-05-16 11:55:00,322.83,322.88,322.58,322.75,2002.0,286.5611,286.6055,286.3392,286.4901,2002.0
2018-05-16 12:00:00,322.74,323.05,322.61,323.05,8800.0,286.4812,286.7564,286.3658,286.7564,8800.0
2018-05-16 12:05:00,323.27,323.43,322.88,322.88,3160.0,286.9516,287.0937,286.6055,286.6055,3160.0
2018-05-16 12:10:00,323.01,323.03,322.76,322.76,1678.0,286.7209,286.7386,286.4989,286.4989,1678.0
2018-05-16 12:15:00,322.9,322.98,322.46,322.87,6889.0,286.6232,286.6942,286.2326,286.5966,6889.0
2018-05-16 12:20:00,322.79,322.8,322.58,322.79,2031.0,286.5256,286.5344,286.3392,286.5256,2031.0
2018-05-16 12:25:00,322.99,323.13,322.81,323.01,4905.0,286.7031,286.8274,286.5433,286.7209,4905.0
2018-05-16 12:30:00,323.0,323.29,322.98,323.21,4799.0,286.712,286.9694,286.6942,286.8984,4799.0
2018-05-16 12:35:00,323.33,323.54,323.22,323.54,3897.0,287.0049,287.1913,286.9073,287.1913,3897.0
2018-05-16 12:40:00,323.59,323.6,323.1,323.1,3784.0,287.2357,287.2446,286.8007,286.8007,3784.0
2018-05-16 12:45:00,323.03,323.11,322.79,323.11,2577.0,286.7386,286.8096,286.5256,286.8096,2577.0
2018-05-16 12:50:00,323.14,323.16,322.98,322.98,1550.0,286.8362,286.854,286.6942,286.6942,1550.0
2018-05-16 12:55:00,322.86,323.29,322.84,323.2,5400.0,286.5877,286.9694,286.57,286.8895,5400.0
2018-05-16 13:00:00,323.32,323.68,323.3,323.64,4280.0,286.996,287.3156,286.9783,287.2801,4280.0
2018-05-16 13:05:00,323.58,323.58,323.1,323.42,10267.0,287.2268,287.2268,286.8007,287.0848,10267.0
2018-05-16 13:10:00,323.47,323.66,323.25,323.25,3400.0,287.1292,287.2978,286.9339,286.9339,3400.0
2018-05-16 13:15:00,323.29,323.54,323.21,323.4,1800.0,286.9694,287.1913,286.8984,287.067,1800.0
2018-05-16 13:20:00,323.33,323.54,323.33,323.38,4141.0,287.0049,287.1913,287.0049,287.0493,4141.0
2018-05-16 13:25:00,323.27,323.36,323.18,323.29,2100.0,286.9516,287.0315,286.8718,286.9694,2100.0
2018-05-16 13:30:00,323.25,323.56,323.24,323.51,2848.0,286.9339,287.2091,286.925,287.1647,2848.0
2018-05-16 13:35:00,323.51,323.51,323.36,323.45,2700.0,287.1647,287.1647,287.0315,287.1114,2700.0
2018-05-16 13:40:00,323.43,323.45,323.28,323.28,1060.0,287.0937,287.1114,286.9605,286.9605,1060.0
2018-05-16 13:45:00,323.25,323.27,323.02,323.27,7035.0,286.9339,286.9516,286.7297,286.9516,7035.0
2018-05-16 13:50:00,323.27,323.27,322.88,323.0,7255.0,286.9516,286.9516,286.6055,286.712,7255.0
2018-05-16 13:55:00,323.16,323.34,322.92,323.05,11266.0,286.854,287.0138,286.641,286.7564,11266.0
2018-05-16 14:00:00,323.07,323.08,322.26,322.26,7610.0,286.7741,286.783,286.0551,286.0551,7610.0
2018-05-16 14:05:00,322.33,322.71,322.2,322.53,3900.0,286.1172,286.4546,286.0019,286.2948,3900.0
2018-05-16 14:10:00,322.61,322.69,322.51,322.65,2361.0,286.3658,286.4368,286.277,286.4013,2361.0
2018-05-16 14:15:00,322.59,322.73,322.5,322.73,3000.0,286.348,286.4723,286.2681,286.4723,3000.0
2018-05-16 14:20:00,322.58,322.6,322.3,322.31,3473.0,286.3392,286.3569,286.0906,286.0995,3473.0
2018-05-16 14:25:00,322.22,322.4,322.11,322.11,3043.0,286.0196,286.1794,285.922,285.922,3043.0
2018-05-16 14:30:00,322.15,322.38,322.07,322.18,3161.0,285.9575,286.1616,285.8865,285.9841,3161.0
2018-05-16 14:35:00,322.04,322.21,322.04,322.06,3400.0,285.8598,286.0107,285.8598,285.8776,3400.0
2018-05-16 14:40:00,322.06,322.06,321.79,321.79,5580.0,285.8776,285.8776,285.6379,285.6379,5580.0
2018-05-16 14:45:00,321.79,321.8,321.46,321.7,5423.0,285.6379,285.6468,285.345,285.558,5423.0
2018-05-16 14:50:00,321.56,321.73,321.48,321.62,3738.0,285.4338,285.5847,285.3627,285.487,3738.0
2018-05-16 14:55:00,321.67,322.04,321.59,321.92,2600.0,285.5314,285.8598,285.4604,285.7533,2600.0
2018-05-16 15:00:00,321.92,321.92,321.31,321.53,3218.0,285.7533,285.7533,285.2118,285.4071,3218.0
2018-05-16 15:05:00,321.46,322.02,321.46,321.9,11511.0,285.345,285.8421,285.345,285.7356,11511.0
2018-05-16 15:10:00,321.76,321.99,321.45,321.52,13598.0,285.6113,285.8154,285.3361,285.3982,13598.0
2018-05-16 15:15:00,321.54,321.65,321.38,321.38,3000.0,285.416,285.5136,285.274,285.274,3000.0
2018-05-16 15:20:00,321.38,321.68,321.38,321.53,3444.0,285.274,285.5403,285.274,285.4071,3444.0
2018-05-16 15:25:00,321.48,321.66,321.43,321.61,2745.0,285.3627,285.5225,285.3184,285.4781,2745.0
2018-05-16 15:30:00,321.56,321.95,321.56,321.91,7802.0,285.4338,285.7799,285.4338,285.7444,7802.0
2018-05-16 15:35:00,321.91,321.91,321.58,321.75,5644.0,285.7444,285.7444,285.4515,285.6024,5644.0
2018-05-16 15:40:00,321.72,321.72,321.0,321.07,4866.0,285.5758,285.5758,284.9367,284.9988,4866.0
2018-05-16 15:45:00,321.0,321.0,320.58,320.59,12339.0,284.9367,284.9367,284.5639,284.5727,12339.0
2018-05-16 15:50:00,320.72,321.03,320.64,320.86,11664.0,284.6881,284.9633,284.6171,284.8124,11664.0
2018-05-16 15:55:00,320.93,321.16,320.71,321.11,36102.0,284.8745,285.0787,284.6792,285.0343,36102.0
2018-05-17 09:30:00,321.14,322.19,320.72,321.85,14609.0,285.0609,285.993,284.6881,285.6912,14609.0
2018-05-17 09:35:00,321.65,322.0,320.66,321.34,30925.0,285.5136,285.8243,284.6349,285.2385,30925.0
2018-05-17 09:40:00,321.2,321.64,320.91,321.64,8758.0,285.1142,285.5048,284.8568,285.5048,8758.0
2018-05-17 09:45:00,321.32,321.88,321.32,321.88,6291.0,285.2207,285.7178,285.2207,285.7178,6291.0
2018-05-17 09:50:00,321.96,322.47,321.59,321.61,10169.0,285.7888,286.2415,285.4604,285.4781,10169.0
2018-05-17 09:55:00,321.42,322.25,321.39,322.25,6482.0,285.3095,286.0462,285.2829,286.0462,6482.0
2018-05-17 10:00:00,322.23,322.92,322.22,322.87,18501.0,286.0285,286.641,286.0196,286.5966,18501.0
2018-05-17 10:05:00,322.8,323.52,322.73,323.09,10299.0,286.5344,287.1736,286.4723,286.7919,10299.0
2018-05-17 10:10:00,323.03,323.52,323.03,323.52,2000.0,286.7386,287.1736,286.7386,287.1736,2000.0
2018-05-17 10:15:00,323.86,323.96,323.07,323.07,10600.0,287.4754,287.5641,286.7741,286.7741,10600.0
2018-05-17 10:20:00,323.05,323.76,323.05,323.6,13929.0,286.7564,287.3866,286.7564,287.2446,13929.0
2018-05-17 10:25:00,323.6,323.68,323.17,323.46,5926.0,287.2446,287.3156,286.8629,287.1203,5926.0
2018-05-17 10:30:00,323.53,323.85,323.47,323.56,8559.0,287.1824,287.4665,287.1292,287.2091,8559.0
2018-05-17 10:35:00,323.79,324.32,323.7,324.26,6701.0,287.4132,287.8837,287.3333,287.8304,6701.0
2018-05-17 10:40:00,324.26,324.5,324.03,324.04,7676.0,287.8304,288.0435,287.6263,287.6351,7676.0
2018-05-17 10:45:00,324.04,324.75,324.03,324.38,23121.0,287.6351,288.2654,287.6263,287.9369,23121.0
2018-05-17 10:50:00,324.34,324.34,324.0,324.27,4500.0,287.9014,287.9014,287.5996,287.8393,4500.0
2018-05-17 10:55:00,324.36,324.4,324.05,324.35,14084.0,287.9192,287.9547,287.644,287.9103,14084.0
2018-05-17 11:00:00,324.5,324.57,324.29,324.31,7864.0,288.0435,288.1056,287.857,287.8748,7864.0
2018-05-17 11:05:00,324.33,324.38,324.03,324.29,14179.0,287.8926,287.9369,287.6263,287.857,14179.0
2018-05-17 11:10:00,324.29,324.34,323.73,324.28,11256.0,287.857,287.9014,287.36,287.8482,11256.0
2018-05-17 11:15:00,324.17,324.17,323.88,324.11,6379.0,287.7505,287.7505,287.4931,287.6973,6379.0
2018-05-17 11:20:00,324.03,324.05,323.84,324.05,4709.0,287.6263,287.644,287.4576,287.644,4709.0
2018-05-17 11:25:00,324.06,324.23,323.87,324.16,15936.0,287.6529,287.8038,287.4842,287.7417,15936.0
2018-05-17 11:30:00,324.26,324.58,324.26,324.4,11462.0,287.8304,288.1145,287.8304,287.9547,11462.0
2018-05-17 11:35:00,324.37,325.07,324.34,324.91,11539.0,287.9281,288.5494,287.9014,288.4074,11539.0
2018-05-17 11:40:00,324.82,325.04,324.7,324.9,9885.0,288.3275,288.5228,288.221,288.3985,9885.0
2018-05-17 11:45:00,325.03,325.41,324.9,324.9,8047.0,288.5139,288.8512,288.3985,288.3985,8047.0
2018-05-17 11:50:00,324.89,325.11,324.58,324.96,3123.0,288.3896,288.5849,288.1145,288.4518,3123.0
2018-05-17 11:55:00,324.96,325.3,324.96,325.15,2339.0,288.4518,288.7536,288.4518,288.6204,2339.0
2018-05-17 12:00:00,324.97,325.16,324.65,324.67,2505.0,288.4607,288.6293,288.1766,288.1944,2505.0
2018-05-17 12:05:00,324.76,324.9,324.54,324.9,3503.0,288.2742,288.3985,288.079,288.3985,3503.0
2018-05-17 12:10:00,324.95,325.17,324.92,325.13,3240.0,288.4429,288.6382,288.4163,288.6027,3240.0
2018-05-17 12:15:00,325.15,325.19,324.97,325.19,4189.0,288.6204,288.6559,288.4607,288.6559,4189.0
2018-05-17 12:20:00,325.13,325.28,324.96,325.28,2296.0,288.6027,288.7358,288.4518,288.7358,2296.0
2018-05-17 12:25:00,325.15,325.24,324.97,324.97,4490.0,288.6204,288.7003,288.4607,288.4607,4490.0
2018-05-17 12:30:00,324.85,325.37,324.77,325.37,5605.0,288.3541,288.8157,288.2831,288.8157,5605.0
2018-05-17 12:35:00,325.33,325.42,325.15,325.17,4262.0,288.7802,288.8601,288.6204,288.6382,4262.0
2018-05-17 12:40:00,325.09,325.09,324.75,324.92,3811.0,288.5672,288.5672,288.2654,288.4163,3811.0
2018-05-17 12:45:00,325.04,325.08,324.61,324.61,2766.0,288.5228,288.5583,288.1411,288.1411,2766.0
2018-05-17 12:50:00,324.81,324.88,324.7,324.88,2029.0,288.3186,288.3808,288.221,288.3808,2029.0
2018-05-17 12:55:00,324.7,324.75,324.55,324.56,5854.0,288.221,288.2654,288.0878,288.0967,5854.0
2018-05-17 13:00:00,324.52,324.63,324.44,324.44,5729.0,288.0612,288.1589,287.9902,287.9902,5729.0
2018-05-17 13:05:00,324.42,324.52,324.23,324.37,6923.0,287.9724,288.0612,287.8038,287.9281,6923.0
2018-05-17 13:10:00,324.3,324.45,323.5,323.73,27947.0,287.8659,287.9991,287.1558,287.36,27947.0
2018-05-17 13:15:00,323.75,324.39,323.75,324.35,10613.0,287.3777,287.9458,287.3777,287.9103,10613.0
2018-05-17 13:20:00,324.31,324.52,324.31,324.39,7426.0,287.8748,288.0612,287.8748,287.9458,7426.0
2018-05-17 13:25:00,324.38,324.67,324.38,324.63,8478.0,287.9369,288.1944,287.9369,288.1589,8478.0
2018-05-17 13:30:00,324.69,324.73,324.5,324.68,6100.0,288.2121,288.2476,288.0435,288.2032,6100.0
2018-05-17 13:35:00,324.63,324.71,324.47,324.63,8829.0,288.1589,288.2299,288.0168,288.1589,8829.0
2018-05-17 13:40:00,324.63,324.66,324.29,324.49,6814.0,288.1589,288.1855,287.857,288.0346,6814.0
2018-05-17 13:45:00,324.44,324.56,324.25,324.26,3769.0,287.9902,288.0967,287.8215,287.8304,3769.0
2018-05-17 13:50:00,324.3,324.73,324.24,324.32,16522.0,287.8659,288.2476,287.8127,287.8837,16522.0
2018-05-17 13:55:00,324.14,324.17,323.94,324.0,6050.0,287.7239,287.7505,287.5464,287.5996,6050.0
2018-05-17 14:00:00,324.03,324.23,323.65,323.84,10464.0,287.6263,287.8038,287.289,287.4576,10464.0
2018-05-17 14:05:00,323.74,323.89,323.46,323.88,5429.0,287.3688,287.502,287.1203,287.4931,5429.0
2018-05-17 14:10:00,323.84,324.06,323.78,323.98,5078.0,287.4576,287.6529,287.4043,287.5819,5078.0
2018-05-17 14:15:00,323.98,324.28,323.98,324.22,6684.0,287.5819,287.8482,287.5819,287.7949,6684.0
2018-05-17 14:20:00,324.29,324.41,324.24,324.4,10720.0,287.857,287.9636,287.8127,287.9547,10720.0
2018-05-17 14:25:00,324.4,324.46,324.31,324.41,3321.0,287.9547,288.0079,287.8748,287.9636,3321.0
2018-05-17 14:30:00,324.45,324.98,324.43,324.93,10385.0,287.9991,288.4695,287.9813,288.4251,10385.0
2018-05-17 14:35:00,324.96,325.1,324.86,325.08,5832.0,288.4518,288.576,288.363,288.5583,5832.0
2018-05-17 14:40:00,324.97,325.16,324.86,325.03,4170.0,288.4607,288.6293,288.363,288.5139,4170.0
2018-05-17 14:45:00,324.94,324.99,324.7,324.94,6616.0,288.434,288.4784,288.221,288.434,6616.0
2018-05-17 14:50:00,324.9,325.04,324.9,324.97,4841.0,288.3985,288.5228,288.3985,288.4607,4841.0
2018-05-17 14:55:00,325.0,325.24,324.8,325.24,5937.0,288.4873,288.7003,288.3098,288.7003,5937.0
2018-05-17 15:00:00,325.27,325.42,325.17,325.17,5320.0,288.7269,288.8601,288.6382,288.6382,5320.0
2018-05-17 15:05:00,325.17,325.69,325.15,325.63,12653.0,288.6382,289.0998,288.6204,289.0465,12653.0
2018-05-17 15:10:00,325.69,325.74,325.4,325.41,11955.0,289.0998,289.1441,288.8423,288.8512,11955.0
2018-05-17 15:15:00,325.34,325.4,324.71,324.71,6137.0,288.7891,288.8423,288.2299,288.2299,6137.0
2018-05-17 15:20:00,324.65,324.92,324.49,324.92,8584.0,288.1766,288.4163,288.0346,288.4163,8584.0
2018-05-17 15:25:00,324.92,324.99,324.71,324.72,11864.0,288.4163,288.4784,288.2299,288.2387,11864.0
2018-05-17 15:30:00,324.7,324.87,324.47,324.47,4893.0,288.221,288.3719,288.0168,288.0168,4893.0
2018-05-17 15:35:00,324.52,324.53,324.11,324.36,7968.0,288.0612,288.0701,287.6973,287.9192,7968.0
2018-05-17 15:40:00,324.31,324.44,324.21,324.36,11426.0,287.8748,287.9902,287.786,287.9192,11426.0
2018-05-17 15:45:00,324.33,324.59,324.3,324.57,10334.0,287.8926,288.1233,287.8659,288.1056,10334.0
2018-05-17 15:50:00,324.6,324.63,324.27,324.37,17680.0,288.1322,288.1589,287.8393,287.9281,17680.0
2018-05-17 15:55:00,324.39,324.64,324.26,324.53,45309.0,287.9458,288.1677,287.8304,288.0701,45309.0
2018-05-18 09:30:00,325.15,326.23,325.0,326.2,40336.0,288.6204,289.5791,288.4873,289.5525,40336.0
2018-05-18 09:35:00,326.21,327.34,325.89,327.34,10397.0,289.5613,290.5644,289.2773,290.5644,10397.0
2018-05-18 09:40:00,327.35,327.5,326.57,327.23,9836.0,290.5733,290.7064,289.8809,290.4667,9836.0
2018-05-18 09:45:00,327.23,328.66,327.22,328.46,17010.0,290.4667,291.7361,290.4579,291.5586,17010.0
2018-05-18 09:50:00,328.4,328.78,328.08,328.47,10022.0,291.5053,291.8426,291.2213,291.5674,10022.0
2018-05-18 09:55:00,328.48,329.47,328.43,329.47,17877.0,291.5763,292.4551,291.5319,292.4551,17877.0
2018-05-18 10:00:00,329.29,329.78,329.03,329.72,25164.0,292.2953,292.7303,292.0645,292.677,25164.0
2018-05-18 10:05:00,329.7,330.19,329.4,330.11,13220.0,292.6593,293.0942,292.393,293.0232,13220.0
2018-05-18 10:10:00,330.13,330.23,329.25,329.32,11075.0,293.0409,293.1297,292.2598,292.3219,11075.0
2018-05-18 10:15:00,329.26,329.27,328.41,328.84,19969.0,292.2687,292.2776,291.5142,291.8959,19969.0
2018-05-18 10:20:00,329.0,329.41,328.71,328.96,4607.0,292.0379,292.4018,291.7805,292.0024,4607.0
2018-05-18 10:25:00,328.73,328.79,328.24,328.4,8106.0,291.7982,291.8515,291.3633,291.5053,8106.0
2018-05-18 10:30:00,328.38,328.4,327.85,327.98,23246.0,291.4875,291.5053,291.0171,291.1325,23246.0
2018-05-18 10:35:00,328.04,328.64,328.0,328.31,23329.0,291.1857,291.7183,291.1502,291.4254,23329.0
2018-05-18 10:40:00,328.16,328.92,327.97,328.87,19782.0,291.2923,291.9669,291.1236,291.9225,19782.0
2018-05-18 10:45:00,328.87,329.07,328.56,329.05,14680.0,291.9225,292.1,291.6473,292.0823,14680.0
2018-05-18 10:50:00,329.06,329.29,328.86,329.01,7584.0,292.0912,292.2953,291.9136,292.0468,7584.0
2018-05-18 10:55:00,329.03,329.17,328.85,329.03,3963.0,292.0645,292.1888,291.9047,292.0645,3963.0
2018-05-18 11:00:00,329.05,329.29,328.84,329.29,4238.0,292.0823,292.2953,291.8959,292.2953,4238.0
2018-05-18 11:05:00,329.32,330.29,329.32,329.89,13334.0,292.3219,293.183,292.3219,292.8279,13334.0
2018-05-18 11:10:00,329.94,330.08,329.72,329.85,3290.0,292.8723,292.9966,292.677,292.7924,3290.0
2018-05-18 11:15:00,329.84,329.84,329.48,329.48,2710.0,292.7835,292.7835,292.464,292.464,2710.0
2018-05-18 11:20:00,329.63,329.67,328.87,328.87,5688.0,292.5971,292.6326,291.9225,291.9225,5688.0
2018-05-18 11:25:00,328.86,328.86,328.5,328.78,4505.0,291.9136,291.9136,291.5941,291.8426,4505.0
2018-05-18 11:30:00,328.92,329.31,328.86,328.87,8334.0,291.9669,292.3131,291.9136,291.9225,8334.0
2018-05-18 11:35:00,329.08,329.53,329.01,329.18,5514.0,292.1089,292.5084,292.0468,292.1977,5514.0
2018-05-18 11:40:00,329.34,329.41,329.01,329.19,1988.0,292.3397,292.4018,292.0468,292.2065,1988.0
2018-05-18 11:45:00,328.94,329.16,328.89,329.16,2201.0,291.9846,292.1799,291.9403,292.1799,2201.0
2018-05-18 11:50:00,329.08,329.43,328.88,329.3,5257.0,292.1089,292.4196,291.9314,292.3042,5257.0
2018-05-18 11:55:00,329.42,329.55,329.36,329.47,6854.0,292.4107,292.5261,292.3574,292.4551,6854.0
2018-05-18 12:00:00,329.42,329.66,329.32,329.56,14187.0,292.4107,292.6237,292.3219,292.535,14187.0
2018-05-18 12:05:00,329.67,329.81,329.57,329.74,4674.0,292.6326,292.7569,292.5439,292.6948,4674.0
2018-05-18 12:10:00,329.65,329.67,329.49,329.49,2371.0,292.6149,292.6326,292.4728,292.4728,2371.0
2018-05-18 12:15:00,329.64,329.69,329.41,329.44,2780.0,292.606,292.6504,292.4018,292.4285,2780.0
2018-05-18 12:20:00,329.45,329.64,329.37,329.56,4279.0,292.4373,292.606,292.3663,292.535,4279.0
2018-05-18 12:25:00,329.64,329.64,328.76,328.88,7213.0,292.606,292.606,291.8249,291.9314,7213.0
2018-05-18 12:30:00,328.87,329.09,328.75,329.0,6542.0,291.9225,292.1178,291.816,292.0379,6542.0
2018-05-18 12:35:00,328.93,329.12,328.92,329.05,3723.0,291.9758,292.1444,291.9669,292.0823,3723.0
2018-05-18 12:40:00,328.84,329.16,328.76,329.08,6229.0,291.8959,292.1799,291.8249,292.1089,6229.0
2018-05-18 12:45:00,329.1,329.2,329.1,329.12,2211.0,292.1267,292.2154,292.1267,292.1444,2211.0
2018-05-18 12:50:00,328.99,329.1,328.77,328.86,7492.0,292.029,292.1267,291.8337,291.9136,7492.0
2018-05-18 12:55:00,328.94,329.32,328.93,329.2,4793.0,291.9846,292.3219,291.9758,292.2154,4793.0
2018-05-18 13:00:00,329.28,329.39,329.11,329.3,10368.0,292.2864,292.3841,292.1355,292.3042,10368.0
2018-05-18 13:05:00,329.42,329.55,329.2,329.27,5242.0,292.4107,292.5261,292.2154,292.2776,5242.0
2018-05-18 13:10:00,329.27,329.33,329.01,329.17,2400.0,292.2776,292.3308,292.0468,292.1888,2400.0
2018-05-18 13:15:00,329.15,329.5,329.03,329.34,4188.0,292.171,292.4817,292.0645,292.3397,4188.0
2018-05-18 13:20:00,329.45,329.45,329.1,329.31,3804.0,292.4373,292.4373,292.1267,292.3131,3804.0
2018-05-18 13:25:00,329.25,329.37,329.08,329.14,2613.0,292.2598,292.3663,292.1089,292.1622,2613.0
2018-05-18 13:30:00,329.12,329.13,328.8,328.85,8065.0,292.1444,292.1533,291.8604,291.9047,8065.0
2018-05-18 13:35:00,328.93,329.38,328.83,329.31,70350.0,291.9758,292.3752,291.887,292.3131,70350.0
2018-05-18 13:40:00,329.35,329.44,328.93,329.33,7888.0,292.3486,292.4285,291.9758,292.3308,7888.0
2018-05-18 13:45:00,329.15,329.26,329.04,329.25,29312.0,292.171,292.2687,292.0734,292.2598,29312.0
2018-05-18 13:50:00,329.25,329.63,329.09,329.47,21817.0,292.2598,292.5971,292.1178,292.4551,21817.0
2018-05-18 13:55:00,329.5,329.51,329.22,329.51,7456.0,292.4817,292.4906,292.2332,292.4906,7456.0
2018-05-18 14:00:00,329.4,329.4,329.28,329.28,1390.0,292.393,292.393,292.2864,292.2864,1390.0
2018-05-18 14:05:00,329.2,329.2,329.06,329.08,1980.0,292.2154,292.2154,292.0912,292.1089,1980.0
2018-05-18 14:10:00,329.13,329.14,328.93,329.0,2988.0,292.1533,292.1622,291.9758,292.0379,2988.0
2018-05-18 14:15:00,328.98,328.98,328.79,328.8,2340.0,292.0201,292.0201,291.8515,291.8604,2340.0
2018-05-18 14:20:00,328.75,328.9,328.67,328.85,6749.0,291.816,291.9491,291.745,291.9047,6749.0
2018-05-18 14:25:00,328.9,328.9,328.71,328.72,2409.0,291.9491,291.9491,291.7805,291.7894,2409.0
2018-05-18 14:30:00,328.72,329.09,328.59,329.0,8078.0,291.7894,292.1178,291.674,292.0379,8078.0
2018-05-18 14:35:00,328.94,329.01,328.82,328.86,3608.0,291.9846,292.0468,291.8781,291.9136,3608.0
2018-05-18 14:40:00,328.8,328.94,328.8,328.88,1000.0,291.8604,291.9846,291.8604,291.9314,1000.0
2018-05-18 14:45:00,328.84,329.09,328.8,328.98,13760.0,291.8959,292.1178,291.8604,292.0201,13760.0
2018-05-18 14:50:00,329.0,329.14,328.94,329.13,2153.0,292.0379,292.1622,291.9846,292.1533,2153.0
2018-05-18 14:55:00,329.21,329.31,329.1,329.24,5410.0,292.2243,292.3131,292.1267,292.2509,5410.0
2018-05-18 15:00:00,329.23,329.3,329.03,329.21,9700.0,292.2421,292.3042,292.0645,292.2243,9700.0
2018-05-18 15:05:00,329.21,329.54,329.21,329.54,7557.0,292.2243,292.5172,292.2243,292.5172,7557.0
2018-05-18 15:10:00,329.52,329.63,329.51,329.6,4244.0,292.4995,292.5971,292.4906,292.5705,4244.0
2018-05-18 15:15:00,329.63,329.63,329.48,329.53,6789.0,292.5971,292.5971,292.464,292.5084,6789.0
2018-05-18 15:20:00,329.54,329.64,329.48,329.6,6436.0,292.5172,292.606,292.464,292.5705,6436.0
2018-05-18 15:25:00,329.56,329.63,329.54,329.62,3900.0,292.535,292.5971,292.5172,292.5882,3900.0
2018-05-18 15:30:00,329.57,329.62,329.53,329.57,5680.0,292.5439,292.5882,292.5084,292.5439,5680.0
2018-05-18 15:35:00,329.54,329.74,329.52,329.7,9395.0,292.5172,292.6948,292.4995,292.6593,9395.0
2018-05-18 15:40:00,329.72,329.92,329.7,329.84,11914.0,292.677,292.8545,292.6593,292.7835,11914.0
2018-05-18 15:45:00,329.76,329.82,329.5,329.5,25331.0,292.7125,292.7658,292.4817,292.4817,25331.0
2018-05-18 15:50:00,329.45,329.47,329.19,329.19,24634.0,292.4373,292.4551,292.2065,292.2065,24634.0
2018-05-18 15:55:00,329.18,329.3,328.89,329.08,50712.0,292.1977,292.3042,291.9403,292.1089,50712.0
2018-05-21 09:30:00,330.71,331.99,330.71,331.82,12755.0,293.5558,294.692,293.5558,294.5411,12755.0
2018-05-21 09:35:00,332.0,332.4,331.71,332.06,10942.0,294.7009,295.0559,294.4434,294.7541,10942.0
2018-05-21 09:40:00,331.85,332.2,331.26,331.58,2251.0,294.5677,294.8784,294.044,294.328,2251.0
2018-05-21 09:45:00,331.53,331.53,330.84,330.89,1525.0,294.2837,294.2837,293.6712,293.7156,1525.0
2018-05-21 09:50:00,330.55,330.7,329.85,329.85,5114.0,293.4138,293.5469,292.7924,292.7924,5114.0
2018-05-21 09:55:00,329.89,329.97,328.93,329.09,8859.0,292.8279,292.8989,291.9758,292.1178,8859.0
2018-05-21 10:00:00,329.32,329.87,329.04,329.5,21938.0,292.3219,292.8102,292.0734,292.4817,21938.0
2018-05-21 10:05:00,329.74,330.55,329.5,330.33,11258.0,292.6948,293.4138,292.4817,293.2185,11258.0
2018-05-21 10:10:00,330.53,330.98,329.84,330.13,5251.0,293.396,293.7954,292.7835,293.0409,5251.0
2018-05-21 10:15:00,330.37,330.59,330.09,330.23,4219.0,293.254,293.4493,293.0054,293.1297,4219.0
2018-05-21 10:20:00,330.13,330.5,329.9,330.4,7406.0,293.0409,293.3694,292.8368,293.2806,7406.0
2018-05-21 10:25:00,330.18,330.3,330.08,330.3,2500.0,293.0853,293.1918,292.9966,293.1918,2500.0
2018-05-21 10:30:00,330.32,331.19,330.31,331.0,7947.0,293.2096,293.9819,293.2007,293.8132,7947.0
2018-05-21 10:35:00,331.06,331.43,330.83,331.12,2150.0,293.8665,294.1949,293.6623,293.9197,2150.0
2018-05-21 10:40:00,331.16,331.75,331.05,331.29,3345.0,293.9552,294.4789,293.8576,294.0706,3345.0
2018-05-21 10:45:00,331.37,331.77,331.36,331.76,6671.0,294.1416,294.4967,294.1328,294.4878,6671.0
2018-05-21 10:50:00,331.83,331.87,331.32,331.56,4570.0,294.55,294.5855,294.0973,294.3103,4570.0
2018-05-21 10:55:00,331.78,331.9,331.48,331.48,6720.0,294.5056,294.6121,294.2393,294.2393,6720.0
2018-05-21 11:00:00,331.68,331.76,331.33,331.53,6831.0,294.4168,294.4878,294.1061,294.2837,6831.0
2018-05-21 11:05:00,331.58,331.58,331.25,331.25,4714.0,294.328,294.328,294.0351,294.0351,4714.0
2018-05-21 11:10:00,331.26,331.54,331.15,331.15,7887.0,294.044,294.2925,293.9463,293.9463,7887.0
2018-05-21 11:15:00,331.3,331.36,330.91,330.97,2765.0,294.0795,294.1328,293.7333,293.7866,2765.0
2018-05-21 11:20:00,330.95,330.95,330.35,330.46,1432.0,293.7688,293.7688,293.2362,293.3339,1432.0
2018-05-21 11:25:00,330.18,330.27,329.82,329.97,2309.0,293.0853,293.1652,292.7658,292.8989,2309.0
2018-05-21 11:30:00,329.61,330.09,329.6,329.74,2855.0,292.5794,293.0054,292.5705,292.6948,2855.0
2018-05-21 11:35:00,329.89,330.47,329.85,330.14,2998.0,292.8279,293.3427,292.7924,293.0498,2998.0
2018-05-21 11:40:00,329.98,330.37,329.9,330.37,5063.0,292.9078,293.254,292.8368,293.254,5063.0
2018-05-21 11:45:00,330.17,330.48,330.06,330.37,2798.0,293.0764,293.3516,292.9788,293.254,2798.0
2018-05-21 11:50:00,330.35,330.37,329.93,330.21,1900.0,293.2362,293.254,292.8634,293.112,1900.0
2018-05-21 11:55:00,330.2,330.46,330.0,330.2,2254.0,293.1031,293.3339,292.9255,293.1031,2254.0
2018-05-21 12:00:00,330.0,330.24,329.91,329.96,800.0,292.9255,293.1386,292.8457,292.89,800.0
2018-05-21 12:05:00,329.91,330.04,329.8,330.02,3000.0,292.8457,292.9611,292.748,292.9433,3000.0
2018-05-21 12:10:00,330.12,330.96,330.03,330.96,5370.0,293.0321,293.7777,292.9522,293.7777,5370.0
2018-05-21 12:15:00,330.75,330.75,330.5,330.67,6000.0,293.5913,293.5913,293.3694,293.5203,6000.0
2018-05-21 12:20:00,330.62,330.76,330.39,330.4,2220.0,293.4759,293.6002,293.2717,293.2806,2220.0
2018-05-21 12:25:00,330.4,330.66,330.28,330.65,2302.0,293.2806,293.5114,293.1741,293.5025,2302.0
2018-05-21 12:30:00,330.55,330.67,330.3,330.54,2583.0,293.4138,293.5203,293.1918,293.4049,2583.0
2018-05-21 12:35:00,330.57,330.72,330.51,330.59,1200.0,293.4315,293.5647,293.3783,293.4493,1200.0
2018-05-21 12:40:00,330.45,330.55,330.2,330.53,1808.0,293.325,293.4138,293.1031,293.396,1808.0
2018-05-21 12:45:00,330.53,330.8,330.4,330.4,6376.0,293.396,293.6357,293.2806,293.2806,6376.0
2018-05-21 12:50:00,330.52,330.68,330.4,330.41,1850.0,293.3871,293.5292,293.2806,293.2895,1850.0
2018-05-21 12:55:00,330.63,330.8,330.33,330.38,2508.0,293.4848,293.6357,293.2185,293.2629,2508.0
2018-05-21 13:00:00,330.26,330.69,330.19,330.54,3456.0,293.1563,293.538,293.0942,293.4049,3456.0
2018-05-21 13:05:00,330.68,330.8,330.61,330.74,1909.0,293.5292,293.6357,293.467,293.5824,1909.0
2018-05-21 13:10:00,330.73,331.05,330.73,330.87,2642.0,293.5735,293.8576,293.5735,293.6978,2642.0
2018-05-21 13:15:00,331.08,331.08,330.65,330.65,3100.0,293.8842,293.8842,293.5025,293.5025,3100.0
2018-05-21 13:20:00,330.65,331.09,330.65,331.09,2345.0,293.5025,293.8931,293.5025,293.8931,2345.0
2018-05-21 13:25:00,331.0,331.08,330.77,330.84,2450.0,293.8132,293.8842,293.609,293.6712,2450.0
2018-05-21 13:30:00,331.02,331.13,330.92,330.92,2300.0,293.831,293.9286,293.7422,293.7422,2300.0
2018-05-21 13:35:00,331.06,331.19,331.0,331.0,1420.0,293.8665,293.9819,293.8132,293.8132,1420.0
2018-05-21 13:40:00,331.07,331.43,331.01,331.43,2009.0,293.8753,294.1949,293.8221,294.1949,2009.0
2018-05-21 13:45:00,331.5,331.66,331.4,331.47,3586.0,294.257,294.3991,294.1683,294.2304,3586.0
2018-05-21 13:50:00,331.29,331.47,331.21,331.37,2102.0,294.0706,294.2304,293.9996,294.1416,2102.0
2018-05-21 13:55:00,331.35,331.74,331.35,331.74,2000.0,294.1239,294.4701,294.1239,294.4701,2000.0
2018-05-21 14:00:00,331.56,332.18,331.42,332.18,6463.0,294.3103,294.8606,294.186,294.8606,6463.0
2018-05-21 14:05:00,332.25,332.72,332.0,332.57,9667.0,294.9228,295.34,294.7009,295.2068,9667.0
2018-05-21 14:10:00,332.4,332.59,332.28,332.47,3302.0,295.0559,295.2246,294.9494,295.1181,3302.0
2018-05-21 14:15:00,332.41,332.41,332.04,332.08,4918.0,295.0648,295.0648,294.7364,294.7719,4918.0
2018-05-21 14:20:00,332.1,332.5,332.04,332.48,4117.0,294.7896,295.1447,294.7364,295.1269,4117.0
2018-05-21 14:25:00,332.5,332.93,332.3,332.3,19063.0,295.1447,295.5264,294.9672,294.9672,19063.0
2018-05-21 14:30:00,332.18,332.18,331.7,332.07,2067.0,294.8606,294.8606,294.4346,294.763,2067.0
2018-05-21 14:35:00,332.06,332.09,331.93,332.05,8198.0,294.7541,294.7807,294.6387,294.7452,8198.0
2018-05-21 14:40:00,332.12,332.16,332.03,332.14,1400.0,294.8074,294.8429,294.7275,294.8251,1400.0
2018-05-21 14:45:00,332.15,332.31,332.09,332.1,8000.0,294.834,294.976,294.7807,294.7896,8000.0
2018-05-21 14:50:00,332.06,332.54,331.88,332.54,12237.0,294.7541,295.1802,294.5943,295.1802,12237.0
2018-05-21 14:55:00,332.53,332.87,332.43,332.78,13594.0,295.1713,295.4731,295.0825,295.3932,13594.0
2018-05-21 15:00:00,332.62,332.64,332.05,332.09,6560.0,295.2512,295.269,294.7452,294.7807,6560.0
2018-05-21 15:05:00,331.96,332.12,331.92,332.0,3653.0,294.6653,294.8074,294.6298,294.7009,3653.0
2018-05-21 15:10:00,332.06,332.19,331.94,331.94,6266.0,294.7541,294.8695,294.6476,294.6476,6266.0
2018-05-21 15:15:00,331.93,331.93,331.31,331.31,7269.0,294.6387,294.6387,294.0884,294.0884,7269.0
2018-05-21 15:20:00,331.42,331.45,331.26,331.35,5742.0,294.186,294.2126,294.044,294.1239,5742.0
2018-05-21 15:25:00,331.22,331.45,331.02,331.07,8101.0,294.0085,294.2126,293.831,293.8753,8101.0
2018-05-21 15:30:00,331.23,331.23,330.65,330.65,3521.0,294.0174,294.0174,293.5025,293.5025,3521.0
2018-05-21 15:35:00,330.64,330.96,330.6,330.84,6359.0,293.4936,293.7777,293.4581,293.6712,6359.0
2018-05-21 15:40:00,330.97,331.21,330.87,331.11,8622.0,293.7866,293.9996,293.6978,293.9108,8622.0
2018-05-21 15:45:00,331.19,331.49,331.18,331.3,9846.0,293.9819,294.2482,293.973,294.0795,9846.0
2018-05-21 15:50:00,331.38,331.7,331.35,331.62,13182.0,294.1505,294.4346,294.1239,294.3635,13182.0
2018-05-21 15:55:00,331.56,331.71,331.0,331.33,44653.0,294.3103,294.4434,293.8132,294.1061,44653.0
2018-05-22 09:30:00,330.15,330.15,326.24,327.96,40757.0,293.0587,293.0587,289.588,291.1147,40757.0
2018-05-22 09:35:00,327.49,327.58,326.51,326.83,9208.0,290.6975,290.7774,289.8276,290.1117,9208.0
2018-05-22 09:40:00,327.32,328.29,327.02,327.91,47584.0,290.5466,291.4077,290.2803,291.0704,47584.0
2018-05-22 09:45:00,328.4,328.4,326.41,327.6,27364.0,291.5053,291.5053,289.7389,290.7952,27364.0
2018-05-22 09:50:00,327.67,327.68,326.77,327.65,17403.0,290.8573,290.8662,290.0584,290.8396,17403.0
2018-05-22 09:55:00,327.42,327.57,327.06,327.2,7745.0,290.6354,290.7686,290.3158,290.4401,7745.0
2018-05-22 10:00:00,327.21,327.34,326.75,326.94,13199.0,290.449,290.5644,290.0407,290.2093,13199.0
2018-05-22 10:05:00,326.99,327.35,325.79,326.27,23565.0,290.2537,290.5733,289.1885,289.6146,23565.0
2018-05-22 10:10:00,326.27,327.03,325.56,325.56,25813.0,289.6146,290.2892,288.9844,288.9844,25813.0
2018-05-22 10:15:00,325.64,325.69,324.43,325.4,28293.0,289.0554,289.0998,287.9813,288.8423,28293.0
2018-05-22 10:20:00,325.62,326.34,325.49,325.69,30883.0,289.0376,289.6767,288.9222,289.0998,30883.0
2018-05-22 10:25:00,325.35,325.35,324.61,324.82,14685.0,288.798,288.798,288.1411,288.3275,14685.0
2018-05-22 10:30:00,324.83,325.52,324.47,325.39,18330.0,288.3364,288.9489,288.0168,288.8335,18330.0
2018-05-22 10:35:00,325.17,325.48,324.65,325.09,8830.0,288.6382,288.9134,288.1766,288.5672,8830.0
2018-05-22 10:40:00,325.29,326.22,324.53,326.22,32459.0,288.7447,289.5702,288.0701,289.5702,32459.0
2018-05-22 10:45:00,326.0,326.02,324.61,324.61,7768.0,289.3749,289.3927,288.1411,288.1411,7768.0
2018-05-22 10:50:00,324.76,325.19,324.66,325.12,8536.0,288.2742,288.6559,288.1855,288.5938,8536.0
2018-05-22 10:55:00,325.13,326.15,325.13,326.09,14607.0,288.6027,289.5081,288.6027,289.4548,14607.0
2018-05-22 11:00:00,325.71,325.71,325.06,325.18,3528.0,289.1175,289.1175,288.5405,288.6471,3528.0
2018-05-22 11:05:00,325.21,325.21,324.82,324.99,12450.0,288.6737,288.6737,288.3275,288.4784,12450.0
2018-05-22 11:10:00,325.09,326.0,324.96,325.98,31859.0,288.5672,289.3749,288.4518,289.3572,31859.0
2018-05-22 11:15:00,325.98,326.05,325.7,325.87,34254.0,289.3572,289.4193,289.1086,289.2595,34254.0
2018-05-22 11:20:00,325.76,325.86,324.92,324.93,6661.0,289.1619,289.2507,288.4163,288.4251,6661.0
2018-05-22 11:25:00,324.92,324.99,324.7,324.77,1300.0,288.4163,288.4784,288.221,288.2831,1300.0
2018-05-22 11:30:00,324.87,324.87,324.2,324.27,5516.0,288.3719,288.3719,287.7772,287.8393,5516.0
2018-05-22 11:35:00,324.29,324.92,323.61,324.85,19416.0,287.857,288.4163,287.2534,288.3541,19416.0
2018-05-22 11:40:00,324.88,325.19,324.88,325.03,17225.0,288.3808,288.6559,288.3808,288.5139,17225.0
2018-05-22 11:45:00,325.0,325.11,324.34,324.38,13543.0,288.4873,288.5849,287.9014,287.9369,13543.0
2018-05-22 11:50:00,324.24,324.45,323.89,323.89,9700.0,287.8127,287.9991,287.502,287.502,9700.0
2018-05-22 11:55:00,323.9,323.9,323.5,323.5,2019.0,287.5109,287.5109,287.1558,287.1558,2019.0
2018-05-22 12:00:00,323.5,324.25,323.49,324.24,10454.0,287.1558,287.8215,287.1469,287.8127,10454.0
2018-05-22 12:05:00,324.23,324.39,323.93,324.07,6508.0,287.8038,287.9458,287.5375,287.6618,6508.0
2018-05-22 12:10:00,323.99,324.23,323.98,324.22,1750.0,287.5908,287.8038,287.5819,287.7949,1750.0
2018-05-22 12:15:00,324.17,324.44,324.17,324.29,6506.0,287.7505,287.9902,287.7505,287.857,6506.0
2018-05-22 12:20:00,324.29,324.65,324.2,324.65,6204.0,287.857,288.1766,287.7772,288.1766,6204.0
2018-05-22 12:25:00,324.73,324.92,324.43,324.63,11854.0,288.2476,288.4163,287.9813,288.1589,11854.0
2018-05-22 12:30:00,324.7,324.84,324.05,324.13,10548.0,288.221,288.3453,287.644,287.715,10548.0
2018-05-22 12:35:00,324.11,324.23,323.52,323.6,10681.0,287.6973,287.8038,287.1736,287.2446,10681.0
2018-05-22 12:40:00,323.69,324.02,323.61,323.99,8436.0,287.3245,287.6174,287.2534,287.5908,8436.0
2018-05-22 12:45:00,323.94,324.14,323.82,323.86,6944.0,287.5464,287.7239,287.4399,287.4754,6944.0
2018-05-22 12:50:00,323.95,324.06,323.7,323.92,3100.0,287.5552,287.6529,287.3333,287.5286,3100.0
2018-05-22 12:55:00,323.93,324.04,323.9,323.93,2645.0,287.5375,287.6351,287.5109,287.5375,2645.0
2018-05-22 13:00:00,323.97,323.99,323.43,323.46,4271.0,287.573,287.5908,287.0937,287.1203,4271.0
2018-05-22 13:05:00,323.6,323.72,323.47,323.53,3972.0,287.2446,287.3511,287.1292,287.1824,3972.0
2018-05-22 13:10:00,323.54,323.85,323.4,323.61,7892.0,287.1913,287.4665,287.067,287.2534,7892.0
2018-05-22 13:15:00,323.52,323.76,323.52,323.69,4248.0,287.1736,287.3866,287.1736,287.3245,4248.0
2018-05-22 13:20:00,323.67,323.7,323.52,323.7,6164.0,287.3067,287.3333,287.1736,287.3333,6164.0
2018-05-22 13:25:00,323.72,323.93,323.71,323.81,5229.0,287.3511,287.5375,287.3422,287.431,5229.0
2018-05-22 13:30:00,323.92,324.0,323.79,323.8,2720.0,287.5286,287.5996,287.4132,287.4221,2720.0
2018-05-22 13:35:00,323.79,323.79,323.64,323.65,4796.0,287.4132,287.4132,287.2801,287.289,4796.0
2018-05-22 13:40:00,323.59,323.97,323.4,323.4,9156.0,287.2357,287.573,287.067,287.067,9156.0
2018-05-22 13:45:00,323.41,323.63,323.38,323.47,6947.0,287.0759,287.2712,287.0493,287.1292,6947.0
2018-05-22 13:50:00,323.52,323.73,323.47,323.47,3909.0,287.1736,287.36,287.1292,287.1292,3909.0
2018-05-22 13:55:00,323.47,323.49,323.19,323.33,8393.0,287.1292,287.1469,286.8806,287.0049,8393.0
2018-05-22 14:00:00,323.3,323.49,323.27,323.48,2906.0,286.9783,287.1469,286.9516,287.138,2906.0
2018-05-22 14:05:00,323.48,323.62,323.36,323.5,8841.0,287.138,287.2623,287.0315,287.1558,8841.0
2018-05-22 14:10:00,323.5,323.61,323.44,323.61,3000.0,287.1558,287.2534,287.1025,287.2534,3000.0
2018-05-22 14:15:00,323.61,323.92,323.59,323.79,6998.0,287.2534,287.5286,287.2357,287.4132,6998.0
2018-05-22 14:20:00,323.93,324.18,323.83,324.18,14636.0,287.5375,287.7594,287.4487,287.7594,14636.0
2018-05-22 14:25:00,324.21,324.6,324.21,324.6,2996.0,287.786,288.1322,287.786,288.1322,2996.0
2018-05-22 14:30:00,324.68,324.68,324.25,324.25,4739.0,288.2032,288.2032,287.8215,287.8215,4739.0
2018-05-22 14:35:00,324.25,324.25,324.01,324.12,9374.0,287.8215,287.8215,287.6085,287.7061,9374.0
2018-05-22 14:40:00,324.14,324.24,324.04,324.15,7733.0,287.7239,287.8127,287.6351,287.7328,7733.0
2018-05-22 14:45:00,324.2,324.43,324.12,324.38,3406.0,287.7772,287.9813,287.7061,287.9369,3406.0
2018-05-22 14:50:00,324.38,324.38,324.08,324.1,9984.0,287.9369,287.9369,287.6706,287.6884,9984.0
2018-05-22 14:55:00,324.18,324.18,323.58,323.86,14885.0,287.7594,287.7594,287.2268,287.4754,14885.0
2018-05-22 15:00:00,323.71,323.98,323.7,323.93,11036.0,287.3422,287.5819,287.3333,287.5375,11036.0
2018-05-22 15:05:00,323.93,324.33,323.92,324.29,9825.0,287.5375,287.8926,287.5286,287.857,9825.0
2018-05-22 15:10:00,324.18,324.18,323.83,324.09,17672.0,287.7594,287.7594,287.4487,287.6795,17672.0
2018-05-22 15:15:00,324.16,324.83,324.03,324.55,15594.0,287.7417,288.3364,287.6263,288.0878,15594.0
2018-05-22 15:20:00,324.57,324.57,324.01,324.18,6542.0,288.1056,288.1056,287.6085,287.7594,6542.0
2018-05-22 15:25:00,324.09,324.35,323.99,324.35,10806.0,287.6795,287.9103,287.5908,287.9103,10806.0
2018-05-22 15:30:00,324.15,324.29,323.93,324.23,22211.0,287.7328,287.857,287.5375,287.8038,22211.0
2018-05-22 15:35:00,324.33,324.44,324.0,324.25,10186.0,287.8926,287.9902,287.5996,287.8215,10186.0
2018-05-22 15:40:00,324.14,324.45,324.08,324.26,11785.0,287.7239,287.9991,287.6706,287.8304,11785.0
2018-05-22 15:45:00,324.26,324.49,323.92,324.36,21491.0,287.8304,288.0346,287.5286,287.9192,21491.0
2018-05-22 15:50:00,324.31,324.56,324.22,324.56,38844.0,287.8748,288.0967,287.7949,288.0967,38844.0
2018-05-22 15:55:00,324.5,324.62,324.21,324.43,86123.0,288.0435,288.15,287.786,287.9813,86123.0
2018-05-23 09:30:00,323.09,323.26,322.18,322.18,13664.0,286.7919,286.9428,285.9841,285.9841,13664.0
2018-05-23 09:35:00,322.42,324.22,322.39,324.22,5600.0,286.1971,287.7949,286.1705,287.7949,5600.0
2018-05-23 09:40:00,324.22,324.22,322.75,322.96,11757.0,287.7949,287.7949,286.4901,286.6765,11757.0
2018-05-23 09:45:00,323.18,324.39,322.81,324.22,10219.0,286.8718,287.9458,286.5433,287.7949,10219.0
2018-05-23 09:50:00,323.98,324.75,323.75,324.75,5002.0,287.5819,288.2654,287.3777,288.2654,5002.0
2018-05-23 09:55:00,324.56,325.52,324.29,324.29,4759.0,288.0967,288.9489,287.857,287.857,4759.0
2018-05-23 10:00:00,324.26,324.9,324.06,324.79,7000.0,287.8304,288.3985,287.6529,288.3009,7000.0
2018-05-23 10:05:00,324.51,325.26,324.33,325.25,5334.0,288.0523,288.7181,287.8926,288.7092,5334.0
2018-05-23 10:10:00,325.25,325.46,324.93,324.93,8920.0,288.7092,288.8956,288.4251,288.4251,8920.0
2018-05-23 10:15:00,324.9,325.11,324.22,324.22,6998.0,288.3985,288.5849,287.7949,287.7949,6998.0
2018-05-23 10:20:00,324.1,325.47,324.09,325.47,6841.0,287.6884,288.9045,287.6795,288.9045,6841.0
2018-05-23 10:25:00,325.46,325.73,325.11,325.73,13073.0,288.8956,289.1353,288.5849,289.1353,13073.0
2018-05-23 10:30:00,325.73,325.73,324.88,325.13,5717.0,289.1353,289.1353,288.3808,288.6027,5717.0
2018-05-23 10:35:00,325.21,325.9,325.1,325.69,5507.0,288.6737,289.2862,288.576,289.0998,5507.0
2018-05-23 10:40:00,325.87,326.74,325.69,326.69,2900.0,289.2595,290.0318,289.0998,289.9874,2900.0
2018-05-23 10:45:00,326.88,326.88,325.98,326.29,3754.0,290.1561,290.1561,289.3572,289.6324,3754.0
2018-05-23 10:50:00,326.29,326.59,326.17,326.59,8841.0,289.6324,289.8987,289.5258,289.8987,8841.0
2018-05-23 10:55:00,326.58,327.4,326.58,326.9,9426.0,289.8898,290.6176,289.8898,290.1738,9426.0
2018-05-23 11:00:00,326.9,327.35,326.46,326.6,4502.0,290.1738,290.5733,289.7833,289.9075,4502.0
2018-05-23 11:05:00,326.5,326.63,326.03,326.22,4076.0,289.8188,289.9342,289.4016,289.5702,4076.0
2018-05-23 11:10:00,326.23,326.36,325.99,325.99,2100.0,289.5791,289.6945,289.3661,289.3661,2100.0
2018-05-23 11:15:00,326.25,326.3,326.07,326.17,600.0,289.5968,289.6412,289.4371,289.5258,600.0
2018-05-23 11:20:00,326.09,326.24,325.93,326.24,4246.0,289.4548,289.588,289.3128,289.588,4246.0
2018-05-23 11:25:00,326.13,326.2,324.99,325.5,21570.0,289.4903,289.5525,288.4784,288.9311,21570.0
2018-05-23 11:30:00,325.41,325.48,324.85,325.29,7122.0,288.8512,288.9134,288.3541,288.7447,7122.0
2018-05-23 11:35:00,325.17,325.64,325.05,325.5,15329.0,288.6382,289.0554,288.5317,288.9311,15329.0
2018-05-23 11:40:00,325.64,326.17,325.3,326.17,25314.0,289.0554,289.5258,288.7536,289.5258,25314.0
2018-05-23 11:45:00,326.16,326.39,325.75,326.32,21870.0,289.517,289.7211,289.153,289.659,21870.0
2018-05-23 11:50:00,326.26,326.42,325.88,326.16,7119.0,289.6057,289.7477,289.2684,289.517,7119.0
2018-05-23 11:55:00,326.07,326.14,325.56,325.57,4794.0,289.4371,289.4992,288.9844,288.9932,4794.0
2018-05-23 12:00:00,325.57,326.04,325.53,326.04,3314.0,288.9932,289.4104,288.9577,289.4104,3314.0
2018-05-23 12:05:00,325.94,326.09,325.66,326.07,5384.0,289.3217,289.4548,289.0731,289.4371,5384.0
2018-05-23 12:10:00,326.07,326.4,325.9,326.31,3223.0,289.4371,289.73,289.2862,289.6501,3223.0
2018-05-23 12:15:00,326.36,326.39,325.85,325.86,5402.0,289.6945,289.7211,289.2418,289.2507,5402.0
2018-05-23 12:20:00,325.77,326.1,325.77,325.96,4691.0,289.1708,289.4637,289.1708,289.3394,4691.0
2018-05-23 12:25:00,326.1,326.45,326.09,326.31,4539.0,289.4637,289.7744,289.4548,289.6501,4539.0
2018-05-23 12:30:00,326.41,326.64,326.15,326.55,4092.0,289.7389,289.943,289.5081,289.8631,4092.0
2018-05-23 12:35:00,326.38,327.08,326.38,326.62,7993.0,289.7122,290.3336,289.7122,289.9253,7993.0
2018-05-23 12:40:00,326.79,327.5,326.79,327.29,3610.0,290.0762,290.7064,290.0762,290.52,3610.0
2018-05-23 12:45:00,327.31,327.59,327.21,327.43,4180.0,290.5378,290.7863,290.449,290.6443,4180.0
2018-05-23 12:50:00,327.46,327.83,327.26,327.32,5775.0,290.6709,290.9993,290.4934,290.5466,5775.0
2018-05-23 12:55:00,327.31,327.88,327.31,327.67,3417.0,290.5378,291.0437,290.5378,290.8573,3417.0
2018-05-23 13:00:00,327.66,327.78,327.0,327.13,2302.0,290.8484,290.955,290.2626,290.378,2302.0
2018-05-23 13:05:00,326.94,327.06,326.88,327.01,6988.0,290.2093,290.3158,290.1561,290.2715,6988.0
2018-05-23 13:10:00,327.0,327.06,326.79,327.06,3493.0,290.2626,290.3158,290.0762,290.3158,3493.0
2018-05-23 13:15:00,327.05,327.15,326.89,327.1,1295.0,290.307,290.3957,290.1649,290.3514,1295.0
2018-05-23 13:20:00,327.17,327.38,326.98,326.98,2816.0,290.4135,290.5999,290.2448,290.2448,2816.0
2018-05-23 13:25:00,326.95,327.33,326.94,327.27,4799.0,290.2182,290.5555,290.2093,290.5023,4799.0
2018-05-23 13:30:00,327.17,327.27,326.86,326.99,5750.0,290.4135,290.5023,290.1383,290.2537,5750.0
2018-05-23 13:35:00,327.03,327.13,326.99,327.12,1737.0,290.2892,290.378,290.2537,290.3691,1737.0
2018-05-23 13:40:00,326.99,327.28,326.99,327.05,3500.0,290.2537,290.5111,290.2537,290.307,3500.0
2018-05-23 13:45:00,327.01,327.23,326.85,327.04,4432.0,290.2715,290.4667,290.1294,290.2981,4432.0
2018-05-23 13:50:00,326.96,327.25,326.9,326.91,7108.0,290.2271,290.4845,290.1738,290.1827,7108.0
2018-05-23 13:55:00,327.03,327.24,327.0,327.24,2547.0,290.2892,290.4756,290.2626,290.4756,2547.0
2018-05-23 14:00:00,327.04,327.05,326.9,326.98,1955.0,290.2981,290.307,290.1738,290.2448,1955.0
2018-05-23 14:05:00,326.95,327.72,326.95,327.67,5094.0,290.2182,290.9017,290.2182,290.8573,5094.0
2018-05-23 14:10:00,327.74,327.9,327.43,327.75,6921.0,290.9195,291.0615,290.6443,290.9283,6921.0
2018-05-23 14:15:00,327.88,327.88,327.42,327.43,4418.0,291.0437,291.0437,290.6354,290.6443,4418.0
2018-05-23 14:20:00,327.44,327.73,327.22,327.66,2500.0,290.6532,290.9106,290.4579,290.8484,2500.0
2018-05-23 14:25:00,327.72,327.86,327.47,327.47,3800.0,290.9017,291.026,290.6798,290.6798,3800.0
2018-05-23 14:30:00,327.24,327.24,326.9,327.18,5100.0,290.4756,290.4756,290.1738,290.4224,5100.0
2018-05-23 14:35:00,327.05,327.05,326.83,326.92,7300.0,290.307,290.307,290.1117,290.1916,7300.0
2018-05-23 14:40:00,326.91,326.99,326.82,326.93,2877.0,290.1827,290.2537,290.1028,290.2005,2877.0
2018-05-23 14:45:00,326.91,326.99,326.7,326.86,6912.0,290.1827,290.2537,289.9963,290.1383,6912.0
2018-05-23 14:50:00,326.8,327.04,326.8,326.89,3122.0,290.0851,290.2981,290.0851,290.1649,3122.0
2018-05-23 14:55:00,326.88,327.48,326.76,327.42,6206.0,290.1561,290.6887,290.0496,290.6354,6206.0
2018-05-23 15:00:00,327.51,327.72,327.44,327.44,5263.0,290.7153,290.9017,290.6532,290.6532,5263.0
2018-05-23 15:05:00,327.45,327.55,327.29,327.32,3550.0,290.662,290.7508,290.52,290.5466,3550.0
2018-05-23 15:10:00,327.41,327.5,327.23,327.44,6241.0,290.6265,290.7064,290.4667,290.6532,6241.0
2018-05-23 15:15:00,327.27,327.36,327.14,327.33,6037.0,290.5023,290.5821,290.3869,290.5555,6037.0
2018-05-23 15:20:00,327.19,327.23,326.81,326.88,17276.0,290.4312,290.4667,290.0939,290.1561,17276.0
2018-05-23 15:25:00,326.96,327.4,326.9,327.39,7817.0,290.2271,290.6176,290.1738,290.6088,7817.0
2018-05-23 15:30:00,327.4,327.55,327.18,327.43,5050.0,290.6176,290.7508,290.4224,290.6443,5050.0
2018-05-23 15:35:00,327.49,327.6,327.3,327.38,7650.0,290.6975,290.7952,290.5289,290.5999,7650.0
2018-05-23 15:40:00,327.37,327.57,327.3,327.56,11944.0,290.591,290.7686,290.5289,290.7597,11944.0
2018-05-23 15:45:00,327.54,327.87,327.42,327.87,14997.0,290.7419,291.0348,290.6354,291.0348,14997.0
2018-05-23 15:50:00,327.91,328.15,327.86,328.04,21656.0,291.0704,291.2834,291.026,291.1857,21656.0
2018-05-23 15:55:00,328.06,328.36,327.93,328.19,65235.0,291.2035,291.4698,291.0881,291.3189,65235.0
2018-05-24 09:30:00,328.0,328.0,327.09,327.52,10721.0,291.1502,291.1502,290.3425,290.7242,10721.0
2018-05-24 09:35:00,327.6,328.93,327.51,328.89,5405.0,290.7952,291.9758,290.7153,291.9403,5405.0
2018-05-24 09:40:00,328.67,330.27,328.1,329.95,26709.0,291.745,293.1652,291.239,292.8812,26709.0
2018-05-24 09:45:00,330.35,332.9,329.59,331.88,36564.0,293.2362,295.4997,292.5616,294.5943,36564.0
2018-05-24 09:50:00,331.54,331.95,330.08,331.74,18186.0,294.2925,294.6565,292.9966,294.4701,18186.0
2018-05-24 09:55:00,331.68,332.66,331.36,332.66,23065.0,294.4168,295.2867,294.1328,295.2867,23065.0
2018-05-24 10:00:00,332.25,332.26,330.98,331.3,13434.0,294.9228,294.9316,293.7954,294.0795,13434.0
2018-05-24 10:05:00,331.92,332.26,331.63,331.63,7347.0,294.6298,294.9316,294.3724,294.3724,7347.0
2018-05-24 10:10:00,331.71,332.47,331.63,331.94,10054.0,294.4434,295.1181,294.3724,294.6476,10054.0
2018-05-24 10:15:00,331.72,332.49,331.54,331.54,17558.0,294.4523,295.1358,294.2925,294.2925,17558.0
2018-05-24 10:20:00,331.64,332.18,331.46,331.87,12392.0,294.3813,294.8606,294.2215,294.5855,12392.0
2018-05-24 10:25:00,331.67,331.7,331.1,331.58,11167.0,294.4079,294.4346,293.902,294.328,11167.0
2018-05-24 10:30:00,331.67,331.67,331.06,331.48,7750.0,294.4079,294.4079,293.8665,294.2393,7750.0
2018-05-24 10:35:00,331.46,332.84,331.46,332.84,7703.0,294.2215,295.4465,294.2215,295.4465,7703.0
2018-05-24 10:40:00,332.84,333.55,332.66,333.14,27906.0,295.4465,296.0767,295.2867,295.7128,27906.0
2018-05-24 10:45:00,333.15,333.24,332.29,332.57,10092.0,295.7217,295.8015,294.9583,295.2068,10092.0
2018-05-24 10:50:00,332.67,332.83,332.12,332.27,10183.0,295.2956,295.4376,294.8074,294.9405,10183.0
2018-05-24 10:55:00,332.28,332.28,331.66,331.87,7850.0,294.9494,294.9494,294.3991,294.5855,7850.0
2018-05-24 11:00:00,331.74,331.98,331.42,331.46,4757.0,294.4701,294.6831,294.186,294.2215,4757.0
2018-05-24 11:05:00,331.59,331.76,331.17,331.64,6877.0,294.3369,294.4878,293.9641,294.3813,6877.0
2018-05-24 11:10:00,331.51,332.58,331.4,332.44,12779.0,294.2659,295.2157,294.1683,295.0914,12779.0
2018-05-24 11:15:00,332.43,332.79,332.12,332.62,8568.0,295.0825,295.4021,294.8074,295.2512,8568.0
2018-05-24 11:20:00,332.49,332.84,332.38,332.5,4223.0,295.1358,295.4465,295.0382,295.1447,4223.0
2018-05-24 11:25:00,332.57,332.57,332.1,332.29,4956.0,295.2068,295.2068,294.7896,294.9583,4956.0
2018-05-24 11:30:00,332.24,332.3,331.45,331.49,11850.0,294.9139,294.9672,294.2126,294.2482,11850.0
2018-05-24 11:35:00,331.55,331.71,331.01,331.01,6349.0,294.3014,294.4434,293.8221,293.8221,6349.0
2018-05-24 11:40:00,331.01,331.4,330.89,331.37,10389.0,293.8221,294.1683,293.7156,294.1416,10389.0
2018-05-24 11:45:00,331.32,331.88,331.16,331.6,31155.0,294.0973,294.5943,293.9552,294.3458,31155.0
2018-05-24 11:50:00,331.6,332.01,331.6,331.8,26203.0,294.3458,294.7097,294.3458,294.5233,26203.0
2018-05-24 11:55:00,331.8,331.98,331.6,331.61,40571.0,294.5233,294.6831,294.3458,294.3547,40571.0
2018-05-24 12:00:00,331.6,331.78,331.16,331.25,16917.0,294.3458,294.5056,293.9552,294.0351,16917.0
2018-05-24 12:05:00,331.35,332.21,331.24,331.84,43871.0,294.1239,294.8873,294.0262,294.5588,43871.0
2018-05-24 12:10:00,331.8,331.86,331.55,331.77,4518.0,294.5233,294.5766,294.3014,294.4967,4518.0
2018-05-24 12:15:00,331.64,331.75,331.45,331.45,8063.0,294.3813,294.4789,294.2126,294.2126,8063.0
2018-05-24 12:20:00,331.4,331.85,331.4,331.85,2933.0,294.1683,294.5677,294.1683,294.5677,2933.0
2018-05-24 12:25:00,331.86,332.0,331.8,331.8,2900.0,294.5766,294.7009,294.5233,294.5233,2900.0
2018-05-24 12:30:00,331.89,332.06,331.69,331.87,2015.0,294.6032,294.7541,294.4257,294.5855,2015.0
2018-05-24 12:35:00,331.86,331.94,331.61,331.63,6575.0,294.5766,294.6476,294.3547,294.3724,6575.0
2018-05-24 12:40:00,331.73,331.81,331.54,331.57,4435.0,294.4612,294.5322,294.2925,294.3192,4435.0
2018-05-24 12:45:00,331.7,332.0,331.69,332.0,5050.0,294.4346,294.7009,294.4257,294.7009,5050.0
2018-05-24 12:50:00,331.83,332.04,331.78,331.83,3515.0,294.55,294.7364,294.5056,294.55,3515.0
2018-05-24 12:55:00,331.75,332.01,331.75,331.85,2694.0,294.4789,294.7097,294.4789,294.5677,2694.0
2018-05-24 13:00:00,331.89,332.17,331.89,332.0,2201.0,294.6032,294.8518,294.6032,294.7009,2201.0
2018-05-24 13:05:00,331.81,331.81,331.49,331.57,2931.0,294.5322,294.5322,294.2482,294.3192,2931.0
2018-05-24 13:10:00,331.56,331.69,331.25,331.25,4021.0,294.3103,294.4257,294.0351,294.0351,4021.0
2018-05-24 13:15:00,331.26,331.69,331.26,331.69,4201.0,294.044,294.4257,294.044,294.4257,4201.0
2018-05-24 13:20:00,331.59,331.83,331.41,331.83,2399.0,294.3369,294.55,294.1771,294.55,2399.0
2018-05-24 13:25:00,331.59,331.69,331.41,331.45,4021.0,294.3369,294.4257,294.1771,294.2126,4021.0
2018-05-24 13:30:00,331.52,331.62,331.31,331.32,18336.0,294.2748,294.3635,294.0884,294.0973,18336.0
2018-05-24 13:35:00,331.27,331.56,331.27,331.33,7705.0,294.0529,294.3103,294.0529,294.1061,7705.0
2018-05-24 13:40:00,331.37,331.61,331.37,331.51,2152.0,294.1416,294.3547,294.1416,294.2659,2152.0
2018-05-24 13:45:00,331.5,331.64,331.22,331.58,5863.0,294.257,294.3813,294.0085,294.328,5863.0
2018-05-24 13:50:00,331.6,331.67,331.41,331.41,3206.0,294.3458,294.4079,294.1771,294.1771,3206.0
2018-05-24 13:55:00,331.48,331.6,331.38,331.6,1727.0,294.2393,294.3458,294.1505,294.3458,1727.0
2018-05-24 14:00:00,331.4,331.7,331.39,331.55,5757.0,294.1683,294.4346,294.1594,294.3014,5757.0
2018-05-24 14:05:00,331.58,331.88,331.58,331.69,2606.0,294.328,294.5943,294.328,294.4257,2606.0
2018-05-24 14:10:00,331.86,331.86,331.55,331.56,7063.0,294.5766,294.5766,294.3014,294.3103,7063.0
2018-05-24 14:15:00,331.58,331.95,331.55,331.7,6844.0,294.328,294.6565,294.3014,294.4346,6844.0
2018-05-24 14:20:00,331.83,332.32,331.77,332.15,3947.0,294.55,294.9849,294.4967,294.834,3947.0
2018-05-24 14:25:00,332.3,332.33,331.74,331.74,15168.0,294.9672,294.9938,294.4701,294.4701,15168.0
2018-05-24 14:30:00,331.96,331.96,331.63,331.94,5909.0,294.6653,294.6653,294.3724,294.6476,5909.0
2018-05-24 14:35:00,331.93,331.95,331.8,331.91,4300.0,294.6387,294.6565,294.5233,294.621,4300.0
2018-05-24 14:40:00,331.97,332.07,331.71,331.72,13048.0,294.6742,294.763,294.4434,294.4523,13048.0
2018-05-24 14:45:00,331.56,331.56,331.12,331.12,4120.0,294.3103,294.3103,293.9197,293.9197,4120.0
2018-05-24 14:50:00,331.23,331.34,331.02,331.16,5735.0,294.0174,294.115,293.831,293.9552,5735.0
2018-05-24 14:55:00,331.16,331.42,331.14,331.33,3540.0,293.9552,294.186,293.9375,294.1061,3540.0
2018-05-24 15:00:00,331.33,331.4,331.14,331.4,3925.0,294.1061,294.1683,293.9375,294.1683,3925.0
2018-05-24 15:05:00,331.42,331.82,331.31,331.82,10109.0,294.186,294.5411,294.0884,294.5411,10109.0
2018-05-24 15:10:00,331.82,331.85,331.59,331.72,7955.0,294.5411,294.5677,294.3369,294.4523,7955.0
2018-05-24 15:15:00,331.67,332.0,331.61,331.95,8257.0,294.4079,294.7009,294.3547,294.6565,8257.0
2018-05-24 15:20:00,331.98,332.6,331.93,332.53,8631.0,294.6831,295.2334,294.6387,295.1713,8631.0
2018-05-24 15:25:00,332.52,332.69,332.4,332.41,18372.0,295.1624,295.3133,295.0559,295.0648,18372.0
2018-05-24 15:30:00,332.5,332.67,332.47,332.62,4956.0,295.1447,295.2956,295.1181,295.2512,4956.0
2018-05-24 15:35:00,332.62,332.72,332.42,332.67,17909.0,295.2512,295.34,295.0737,295.2956,17909.0
2018-05-24 15:40:00,332.57,332.69,332.49,332.54,14486.0,295.2068,295.3133,295.1358,295.1802,14486.0
2018-05-24 15:45:00,332.49,332.6,332.3,332.57,16671.0,295.1358,295.2334,294.9672,295.2068,16671.0
2018-05-24 15:50:00,332.51,332.74,332.5,332.68,28285.0,295.1536,295.3577,295.1447,295.3045,28285.0
2018-05-24 15:55:00,332.68,333.1,332.59,332.78,66159.0,295.3045,295.6773,295.2246,295.3932,66159.0
2018-05-25 09:30:00,333.0,333.93,332.81,333.59,41083.0,295.5885,296.414,295.4199,296.1122,41083.0
2018-05-25 09:35:00,333.22,333.62,330.61,330.61,5523.0,295.7838,296.1389,293.467,293.467,5523.0
2018-05-25 09:40:00,330.6,331.73,330.57,330.69,13876.0,293.4581,294.4612,293.4315,293.538,13876.0
2018-05-25 09:45:00,330.73,331.46,330.72,331.15,4037.0,293.5735,294.2215,293.5647,293.9463,4037.0
2018-05-25 09:50:00,331.36,332.54,331.26,332.53,3100.0,294.1328,295.1802,294.044,295.1713,3100.0
2018-05-25 09:55:00,332.53,333.02,332.11,332.38,17380.0,295.1713,295.6063,294.7985,295.0382,17380.0
2018-05-25 10:00:00,332.34,332.34,331.25,331.69,8948.0,295.0027,295.0027,294.0351,294.4257,8948.0
2018-05-25 10:05:00,331.75,332.37,331.71,332.03,4265.0,294.4789,295.0293,294.4434,294.7275,4265.0
2018-05-25 10:10:00,331.99,332.53,331.98,332.42,4575.0,294.692,295.1713,294.6831,295.0737,4575.0
2018-05-25 10:15:00,332.41,332.54,332.02,332.19,11909.0,295.0648,295.1802,294.7186,294.8695,11909.0
2018-05-25 10:20:00,332.19,332.8,331.66,331.66,34360.0,294.8695,295.411,294.3991,294.3991,34360.0
2018-05-25 10:25:00,331.6,331.6,331.1,331.47,2876.0,294.3458,294.3458,293.902,294.2304,2876.0
2018-05-25 10:30:00,331.34,331.69,330.64,331.01,7521.0,294.115,294.4257,293.4936,293.8221,7521.0
2018-05-25 10:35:00,331.16,331.31,330.66,330.87,8924.0,293.9552,294.0884,293.5114,293.6978,8924.0
2018-05-25 10:40:00,330.88,331.0,330.2,330.2,6254.0,293.7067,293.8132,293.1031,293.1031,6254.0
2018-05-25 10:45:00,330.2,331.41,330.17,331.41,7215.0,293.1031,294.1771,293.0764,294.1771,7215.0
2018-05-25 10:50:00,331.42,331.91,331.12,331.9,7778.0,294.186,294.621,293.9197,294.6121,7778.0
2018-05-25 10:55:00,331.69,331.7,330.82,330.82,13649.0,294.4257,294.4346,293.6534,293.6534,13649.0
2018-05-25 11:00:00,330.82,331.39,330.59,331.38,7009.0,293.6534,294.1594,293.4493,294.1505,7009.0
2018-05-25 11:05:00,331.25,331.68,331.24,331.58,12047.0,294.0351,294.4168,294.0262,294.328,12047.0
2018-05-25 11:10:00,331.45,331.52,330.95,330.96,4880.0,294.2126,294.2748,293.7688,293.7777,4880.0
2018-05-25 11:15:00,330.96,331.4,330.82,331.4,6321.0,293.7777,294.1683,293.6534,294.1683,6321.0
2018-05-25 11:20:00,331.36,331.36,331.11,331.31,8880.0,294.1328,294.1328,293.9108,294.0884,8880.0
2018-05-25 11:25:00,331.5,331.65,331.37,331.63,2770.0,294.257,294.3902,294.1416,294.3724,2770.0
2018-05-25 11:30:00,331.63,332.09,331.56,331.9,9825.0,294.3724,294.7807,294.3103,294.6121,9825.0
2018-05-25 11:35:00,332.0,332.01,331.78,331.88,10887.0,294.7009,294.7097,294.5056,294.5943,10887.0
2018-05-25 11:40:00,331.95,332.09,331.76,331.93,5692.0,294.6565,294.7807,294.4878,294.6387,5692.0
2018-05-25 11:45:00,332.01,332.03,331.51,331.7,7499.0,294.7097,294.7275,294.2659,294.4346,7499.0
2018-05-25 11:50:00,331.58,331.63,331.37,331.63,3300.0,294.328,294.3724,294.1416,294.3724,3300.0
2018-05-25 11:55:00,331.59,331.69,331.43,331.65,7252.0,294.3369,294.4257,294.1949,294.3902,7252.0
2018-05-25 12:00:00,331.65,331.66,331.4,331.4,3944.0,294.3902,294.3991,294.1683,294.1683,3944.0
2018-05-25 12:05:00,331.35,331.49,331.21,331.39,6689.0,294.1239,294.2482,293.9996,294.1594,6689.0
2018-05-25 12:10:00,331.21,331.21,331.0,331.21,3772.0,293.9996,293.9996,293.8132,293.9996,3772.0
2018-05-25 12:15:00,331.25,331.36,331.24,331.31,5475.0,294.0351,294.1328,294.0262,294.0884,5475.0
2018-05-25 12:20:00,331.34,331.39,331.24,331.3,4400.0,294.115,294.1594,294.0262,294.0795,4400.0
2018-05-25 12:25:00,331.47,331.47,331.34,331.34,600.0,294.2304,294.2304,294.115,294.115,600.0
2018-05-25 12:30:00,331.34,331.42,331.24,331.41,7503.0,294.115,294.186,294.0262,294.1771,7503.0
2018-05-25 12:35:00,331.43,331.55,331.3,331.51,4403.0,294.1949,294.3014,294.0795,294.2659,4403.0
2018-05-25 12:40:00,331.56,332.19,331.56,332.05,7401.0,294.3103,294.8695,294.3103,294.7452,7401.0
2018-05-25 12:45:00,331.86,331.94,331.48,331.81,4090.0,294.5766,294.6476,294.2393,294.5322,4090.0
2018-05-25 12:50:00,331.78,332.01,331.68,332.01,6232.0,294.5056,294.7097,294.4168,294.7097,6232.0
2018-05-25 12:55:00,332.13,332.23,331.9,331.99,3565.0,294.8162,294.905,294.6121,294.692,3565.0
2018-05-25 13:00:00,332.0,332.29,331.99,332.16,6591.0,294.7009,294.9583,294.692,294.8429,6591.0
2018-05-25 13:05:00,332.24,332.43,332.04,332.09,4962.0,294.9139,295.0825,294.7364,294.7807,4962.0
2018-05-25 13:10:00,332.15,332.25,331.88,331.89,4599.0,294.834,294.9228,294.5943,294.6032,4599.0
2018-05-25 13:15:00,331.93,332.21,331.93,332.21,4653.0,294.6387,294.8873,294.6387,294.8873,4653.0
2018-05-25 13:20:00,332.15,332.2,331.94,331.99,8420.0,294.834,294.8784,294.6476,294.692,8420.0
2018-05-25 13:25:00,331.92,332.18,331.86,332.09,7004.0,294.6298,294.8606,294.5766,294.7807,7004.0
2018-05-25 13:30:00,332.02,332.02,331.82,331.93,4550.0,294.7186,294.7186,294.5411,294.6387,4550.0
2018-05-25 13:35:00,331.99,332.01,331.65,331.66,9600.0,294.692,294.7097,294.3902,294.3991,9600.0
2018-05-25 13:40:00,331.65,331.81,331.17,331.2,13692.0,294.3902,294.5322,293.9641,293.9907,13692.0
2018-05-25 13:45:00,331.27,331.27,330.96,330.99,5100.0,294.0529,294.0529,293.7777,293.8043,5100.0
2018-05-25 13:50:00,330.99,331.04,330.5,330.53,9995.0,293.8043,293.8487,293.3694,293.396,9995.0
2018-05-25 13:55:00,330.52,330.62,330.37,330.5,5211.0,293.3871,293.4759,293.254,293.3694,5211.0
2018-05-25 14:00:00,330.5,331.02,330.43,331.02,19157.0,293.3694,293.831,293.3072,293.831,19157.0
2018-05-25 14:05:00,331.18,331.46,331.18,331.34,22152.0,293.973,294.2215,293.973,294.115,22152.0
2018-05-25 14:10:00,331.38,331.38,331.38,331.38,300.0,294.1505,294.1505,294.1505,294.1505,300.0
2018-05-25 14:15:00,331.32,331.37,331.15,331.37,4441.0,294.0973,294.1416,293.9463,294.1416,4441.0
2018-05-25 14:20:00,331.28,331.78,331.03,331.56,12970.0,294.0617,294.5056,293.8398,294.3103,12970.0
2018-05-25 14:25:00,331.56,331.58,331.16,331.27,7493.0,294.3103,294.328,293.9552,294.0529,7493.0
2018-05-25 14:30:00,331.33,331.33,330.91,330.92,1721.0,294.1061,294.1061,293.7333,293.7422,1721.0
2018-05-25 14:35:00,331.01,331.17,330.95,331.13,5233.0,293.8221,293.9641,293.7688,293.9286,5233.0
2018-05-25 14:40:00,331.04,331.16,330.83,330.83,6396.0,293.8487,293.9552,293.6623,293.6623,6396.0
2018-05-25 14:45:00,330.87,331.2,330.77,331.19,9657.0,293.6978,293.9907,293.609,293.9819,9657.0
2018-05-25 14:50:00,331.13,331.27,330.98,331.19,6361.0,293.9286,294.0529,293.7954,293.9819,6361.0
2018-05-25 14:55:00,331.13,331.19,330.99,331.05,7935.0,293.9286,293.9819,293.8043,293.8576,7935.0
2018-05-25 15:00:00,330.98,331.18,330.83,330.94,4600.0,293.7954,293.973,293.6623,293.7599,4600.0
2018-05-25 15:05:00,330.93,331.28,330.81,331.17,12221.0,293.7511,294.0617,293.6445,293.9641,12221.0
2018-05-25 15:10:00,331.16,331.32,331.15,331.23,8605.0,293.9552,294.0973,293.9463,294.0174,8605.0
2018-05-25 15:15:00,331.3,331.68,331.19,331.68,5486.0,294.0795,294.4168,293.9819,294.4168,5486.0
2018-05-25 15:20:00,331.76,332.0,331.67,332.0,23343.0,294.4878,294.7009,294.4079,294.7009,23343.0
2018-05-25 15:25:00,331.87,332.0,331.66,331.9,14059.0,294.5855,294.7009,294.3991,294.6121,14059.0
2018-05-25 15:30:00,331.82,332.2,331.66,332.1,17290.0,294.5411,294.8784,294.3991,294.7896,17290.0
2018-05-25 15:35:00,332.11,332.11,331.73,331.75,9583.0,294.7985,294.7985,294.4612,294.4789,9583.0
2018-05-25 15:40:00,331.75,331.95,331.66,331.95,13690.0,294.4789,294.6565,294.3991,294.6565,13690.0
2018-05-25 15:45:00,331.9,331.96,331.8,331.82,20368.0,294.6121,294.6653,294.5233,294.5411,20368.0
2018-05-25 15:50:00,331.83,331.93,331.8,331.81,25842.0,294.55,294.6387,294.5233,294.5322,25842.0
2018-05-25 15:55:00,331.86,332.05,331.78,331.84,86957.0,294.5766,294.7452,294.5056,294.5588,86957.0
2018-05-29 09:30:00,330.14,331.52,328.22,330.03,24810.0,293.0498,294.2748,291.3455,292.9522,24810.0
2018-05-29 09:35:00,329.9,330.23,328.51,328.51,3388.0,292.8368,293.1297,291.6029,291.6029,3388.0
2018-05-29 09:40:00,328.67,329.57,327.9,329.03,7100.0,291.745,292.5439,291.0615,292.0645,7100.0
2018-05-29 09:45:00,329.19,329.92,328.89,329.92,10950.0,292.2065,292.8545,291.9403,292.8545,10950.0
2018-05-29 09:50:00,329.56,329.57,328.54,328.76,3302.0,292.535,292.5439,291.6296,291.8249,3302.0
2018-05-29 09:55:00,328.44,329.98,328.17,329.98,6964.0,291.5408,292.9078,291.3011,292.9078,6964.0
2018-05-29 10:00:00,329.36,329.75,328.79,329.55,7063.0,292.3574,292.7036,291.8515,292.5261,7063.0
2018-05-29 10:05:00,329.4,329.61,329.18,329.61,6065.0,292.393,292.5794,292.1977,292.5794,6065.0
2018-05-29 10:10:00,329.44,329.44,328.31,328.36,6940.0,292.4285,292.4285,291.4254,291.4698,6940.0
2018-05-29 10:15:00,328.35,328.65,327.79,328.31,8350.0,291.4609,291.7272,290.9638,291.4254,8350.0
2018-05-29 10:20:00,328.31,328.4,327.6,328.06,3700.0,291.4254,291.5053,290.7952,291.2035,3700.0
2018-05-29 10:25:00,328.2,328.32,327.41,328.15,4597.0,291.3278,291.4343,290.6265,291.2834,4597.0
2018-05-29 10:30:00,327.87,328.06,327.39,328.02,8819.0,291.0348,291.2035,290.6088,291.168,8819.0
2018-05-29 10:35:00,328.01,328.51,327.8,328.51,3445.0,291.1591,291.6029,290.9727,291.6029,3445.0
2018-05-29 10:40:00,328.53,328.87,328.13,328.29,5880.0,291.6207,291.9225,291.2656,291.4077,5880.0
2018-05-29 10:45:00,328.23,328.26,327.56,327.96,3700.0,291.3544,291.381,290.7597,291.1147,3700.0
2018-05-29 10:50:00,327.96,327.96,327.4,327.59,5654.0,291.1147,291.1147,290.6176,290.7863,5654.0
2018-05-29 10:55:00,327.58,327.73,327.29,327.53,2942.0,290.7774,290.9106,290.52,290.733,2942.0
2018-05-29 11:00:00,327.63,327.93,327.14,327.77,5853.0,290.8218,291.0881,290.3869,290.9461,5853.0
2018-05-29 11:05:00,327.76,328.77,327.75,328.65,6598.0,290.9372,291.8337,290.9283,291.7272,6598.0
2018-05-29 11:10:00,328.55,328.76,328.23,328.76,3817.0,291.6385,291.8249,291.3544,291.8249,3817.0
2018-05-29 11:15:00,328.75,328.98,328.14,328.55,7200.0,291.816,292.0201,291.2745,291.6385,7200.0
2018-05-29 11:20:00,328.6,329.26,328.59,329.13,3351.0,291.6828,292.2687,291.674,292.1533,3351.0
2018-05-29 11:25:00,329.13,329.14,328.42,328.73,5797.0,292.1533,292.1622,291.5231,291.7982,5797.0
2018-05-29 11:30:00,328.62,328.78,328.22,328.34,3320.0,291.7006,291.8426,291.3455,291.452,3320.0
2018-05-29 11:35:00,328.29,328.29,327.42,327.56,4600.0,291.4077,291.4077,290.6354,290.7597,4600.0
2018-05-29 11:40:00,327.49,327.61,327.0,327.0,4935.0,290.6975,290.8041,290.2626,290.2626,4935.0
2018-05-29 11:45:00,326.88,327.46,326.86,327.46,6372.0,290.1561,290.6709,290.1383,290.6709,6372.0
2018-05-29 11:50:00,327.44,327.76,327.16,327.66,3600.0,290.6532,290.9372,290.4046,290.8484,3600.0
2018-05-29 11:55:00,327.54,327.54,326.97,327.05,2625.0,290.7419,290.7419,290.236,290.307,2625.0
2018-05-29 12:00:00,326.79,326.88,326.14,326.53,8572.0,290.0762,290.1561,289.4992,289.8454,8572.0
2018-05-29 12:05:00,326.47,326.47,325.73,325.8,4701.0,289.7921,289.7921,289.1353,289.1974,4701.0
2018-05-29 12:10:00,325.93,326.09,325.11,325.51,6954.0,289.3128,289.4548,288.5849,288.94,6954.0
2018-05-29 12:15:00,325.58,326.05,324.86,324.86,4800.0,289.0021,289.4193,288.363,288.363,4800.0
2018-05-29 12:20:00,324.84,325.61,324.84,325.61,4493.0,288.3453,289.0288,288.3453,289.0288,4493.0
2018-05-29 12:25:00,325.59,325.77,325.47,325.48,2151.0,289.011,289.1708,288.9045,288.9134,2151.0
2018-05-29 12:30:00,325.61,325.85,325.59,325.85,3400.0,289.0288,289.2418,289.011,289.2418,3400.0
2018-05-29 12:35:00,325.66,325.82,325.5,325.6,3953.0,289.0731,289.2152,288.9311,289.0199,3953.0
2018-05-29 12:40:00,325.61,325.82,325.32,325.5,2234.0,289.0288,289.2152,288.7713,288.9311,2234.0
2018-05-29 12:45:00,325.42,325.88,325.33,325.87,4557.0,288.8601,289.2684,288.7802,289.2595,4557.0
2018-05-29 12:50:00,325.87,326.21,325.87,326.21,2892.0,289.2595,289.5613,289.2595,289.5613,2892.0
2018-05-29 12:55:00,326.09,326.18,325.77,325.78,1700.0,289.4548,289.5347,289.1708,289.1797,1700.0
2018-05-29 13:00:00,325.64,325.77,325.5,325.54,5625.0,289.0554,289.1708,288.9311,288.9666,5625.0
2018-05-29 13:05:00,325.46,325.72,325.32,325.5,5953.0,288.8956,289.1264,288.7713,288.9311,5953.0
2018-05-29 13:10:00,325.42,325.67,325.39,325.65,3274.0,288.8601,289.082,288.8335,289.0643,3274.0
2018-05-29 13:15:00,325.52,325.75,325.37,325.75,2451.0,288.9489,289.153,288.8157,289.153,2451.0
2018-05-29 13:20:00,325.69,325.86,325.47,325.48,1790.0,289.0998,289.2507,288.9045,288.9134,1790.0
2018-05-29 13:25:00,325.47,325.47,325.14,325.25,3803.0,288.9045,288.9045,288.6116,288.7092,3803.0
2018-05-29 13:30:00,325.24,325.24,324.81,324.9,3410.0,288.7003,288.7003,288.3186,288.3985,3410.0
2018-05-29 13:35:00,325.0,325.23,324.76,324.9,4551.0,288.4873,288.6914,288.2742,288.3985,4551.0
2018-05-29 13:40:00,325.02,325.38,324.67,324.96,4952.0,288.505,288.8246,288.1944,288.4518,4952.0
2018-05-29 13:45:00,324.85,325.2,324.84,324.99,4774.0,288.3541,288.6648,288.3453,288.4784,4774.0
2018-05-29 13:50:00,324.88,324.89,324.52,324.8,7812.0,288.3808,288.3896,288.0612,288.3098,7812.0
2018-05-29 13:55:00,324.77,324.98,324.54,324.78,3608.0,288.2831,288.4695,288.079,288.292,3608.0
2018-05-29 14:00:00,324.66,324.85,324.24,324.31,5338.0,288.1855,288.3541,287.8127,287.8748,5338.0
2018-05-29 14:05:00,324.31,324.54,324.2,324.22,2901.0,287.8748,288.079,287.7772,287.7949,2901.0
2018-05-29 14:10:00,324.19,324.55,323.98,324.34,6416.0,287.7683,288.0878,287.5819,287.9014,6416.0
2018-05-29 14:15:00,324.31,324.46,324.06,324.37,5943.0,287.8748,288.0079,287.6529,287.9281,5943.0
2018-05-29 14:20:00,324.35,324.85,324.09,324.79,19924.0,287.9103,288.3541,287.6795,288.3009,19924.0
2018-05-29 14:25:00,324.86,324.96,324.4,324.91,26454.0,288.363,288.4518,287.9547,288.4074,26454.0
2018-05-29 14:30:00,324.91,325.2,324.53,324.64,3652.0,288.4074,288.6648,288.0701,288.1677,3652.0
2018-05-29 14:35:00,324.78,325.16,324.73,325.06,16327.0,288.292,288.6293,288.2476,288.5405,16327.0
2018-05-29 14:40:00,325.03,325.06,324.0,324.01,16658.0,288.5139,288.5405,287.5996,287.6085,16658.0
2018-05-29 14:45:00,323.81,324.3,323.8,324.2,11448.0,287.431,287.8659,287.4221,287.7772,11448.0
2018-05-29 14:50:00,324.18,324.28,323.86,323.88,10044.0,287.7594,287.8482,287.4754,287.4931,10044.0
2018-05-29 14:55:00,324.03,324.11,323.73,323.86,7250.0,287.6263,287.6973,287.36,287.4754,7250.0
2018-05-29 15:00:00,323.79,324.78,323.72,324.57,13846.0,287.4132,288.292,287.3511,288.1056,13846.0
2018-05-29 15:05:00,324.48,324.75,324.32,324.62,4100.0,288.0257,288.2654,287.8837,288.15,4100.0
2018-05-29 15:10:00,324.62,324.8,324.45,324.77,11111.0,288.15,288.3098,287.9991,288.2831,11111.0
2018-05-29 15:15:00,324.63,324.91,324.44,324.73,10840.0,288.1589,288.4074,287.9902,288.2476,10840.0
2018-05-29 15:20:00,324.69,324.79,324.5,324.79,4904.0,288.2121,288.3009,288.0435,288.3009,4904.0
2018-05-29 15:25:00,324.71,325.07,324.7,324.94,14970.0,288.2299,288.5494,288.221,288.434,14970.0
2018-05-29 15:30:00,324.93,325.56,324.93,325.5,17242.0,288.4251,288.9844,288.4251,288.9311,17242.0
2018-05-29 15:35:00,325.48,326.18,325.46,326.17,5947.0,288.9134,289.5347,288.8956,289.5258,5947.0
2018-05-29 15:40:00,326.18,326.39,325.93,326.39,9152.0,289.5347,289.7211,289.3128,289.7211,9152.0
2018-05-29 15:45:00,326.43,326.56,326.17,326.2,12474.0,289.7566,289.872,289.5258,289.5525,12474.0
2018-05-29 15:50:00,326.26,326.62,326.19,326.55,10523.0,289.6057,289.9253,289.5436,289.8631,10523.0
2018-05-29 15:55:00,326.58,327.1,326.25,326.5,66055.0,289.8898,290.3514,289.5968,289.8188,66055.0
2018-05-30 09:30:00,328.07,329.54,327.4,328.6,9963.0,291.2124,292.5172,290.6176,291.6828,9963.0
2018-05-30 09:35:00,328.47,328.84,327.64,327.84,7435.0,291.5674,291.8959,290.8307,291.0082,7435.0
2018-05-30 09:40:00,327.79,328.0,326.62,326.86,3078.0,290.9638,291.1502,289.9253,290.1383,3078.0
2018-05-30 09:45:00,326.67,327.19,326.45,326.79,4168.0,289.9697,290.4312,289.7744,290.0762,4168.0
2018-05-30 09:50:00,326.79,326.96,326.27,326.28,2155.0,290.0762,290.2271,289.6146,289.6235,2155.0
2018-05-30 09:55:00,326.43,326.69,326.01,326.01,12062.0,289.7566,289.9874,289.3838,289.3838,12062.0
2018-05-30 10:00:00,326.19,326.63,325.76,325.83,4816.0,289.5436,289.9342,289.1619,289.224,4816.0
2018-05-30 10:05:00,325.89,326.66,325.7,326.64,29833.0,289.2773,289.9608,289.1086,289.943,29833.0
2018-05-30 10:10:00,326.72,327.42,326.72,327.25,6065.0,290.014,290.6354,290.014,290.4845,6065.0
2018-05-30 10:15:00,327.25,327.52,327.07,327.23,7554.0,290.4845,290.7242,290.3247,290.4667,7554.0
2018-05-30 10:20:00,327.42,327.99,327.26,327.6,5400.0,290.6354,291.1414,290.4934,290.7952,5400.0
2018-05-30 10:25:00,327.69,328.04,327.5,328.04,2900.0,290.8751,291.1857,290.7064,291.1857,2900.0
2018-05-30 10:30:00,328.1,328.4,327.97,328.02,7232.0,291.239,291.5053,291.1236,291.168,7232.0
2018-05-30 10:35:00,328.09,328.16,327.68,327.96,5182.0,291.2301,291.2923,290.8662,291.1147,5182.0
2018-05-30 10:40:00,328.08,328.96,328.08,328.73,17238.0,291.2213,292.0024,291.2213,291.7982,17238.0
2018-05-30 10:45:00,328.73,329.26,328.67,329.19,5980.0,291.7982,292.2687,291.745,292.2065,5980.0
2018-05-30 10:50:00,329.17,329.75,328.96,329.71,3900.0,292.1888,292.7036,292.0024,292.6681,3900.0
2018-05-30 10:55:00,329.6,329.61,329.34,329.59,2900.0,292.5705,292.5794,292.3397,292.5616,2900.0
2018-05-30 11:00:00,329.6,329.68,329.27,329.27,4337.0,292.5705,292.6415,292.2776,292.2776,4337.0
2018-05-30 11:05:00,329.14,329.87,328.85,329.75,8135.0,292.1622,292.8102,291.9047,292.7036,8135.0
2018-05-30 11:10:00,329.67,330.2,329.6,330.03,4254.0,292.6326,293.1031,292.5705,292.9522,4254.0
2018-05-30 11:15:00,329.84,329.99,329.4,329.53,4550.0,292.7835,292.9167,292.393,292.5084,4550.0
2018-05-30 11:20:00,329.6,329.68,329.35,329.51,2139.0,292.5705,292.6415,292.3486,292.4906,2139.0
2018-05-30 11:25:00,329.5,329.57,328.91,328.91,4752.0,292.4817,292.5439,291.958,291.958,4752.0
2018-05-30 11:30:00,328.9,329.67,328.89,329.5,3939.0,291.9491,292.6326,291.9403,292.4817,3939.0
2018-05-30 11:35:00,329.72,330.0,329.53,329.95,6290.0,292.677,292.9255,292.5084,292.8812,6290.0
2018-05-30 11:40:00,329.8,330.42,329.51,330.42,4130.0,292.748,293.2984,292.4906,293.2984,4130.0
2018-05-30 11:45:00,330.29,330.49,329.88,330.05,2627.0,293.183,293.3605,292.819,292.9699,2627.0
2018-05-30 11:50:00,329.97,330.3,329.96,330.22,5080.0,292.8989,293.1918,292.89,293.1208,5080.0
2018-05-30 11:55:00,330.22,330.62,329.99,330.62,3376.0,293.1208,293.4759,292.9167,293.4759,3376.0
2018-05-30 12:00:00,330.76,330.84,330.31,330.84,7030.0,293.6002,293.6712,293.2007,293.6712,7030.0
2018-05-30 12:05:00,330.77,330.89,330.76,330.76,2700.0,293.609,293.7156,293.6002,293.6002,2700.0
2018-05-30 12:10:00,330.8,330.84,330.5,330.59,4304.0,293.6357,293.6712,293.3694,293.4493,4304.0
2018-05-30 12:15:00,330.47,330.66,330.37,330.5,5705.0,293.3427,293.5114,293.254,293.3694,5705.0
2018-05-30 12:20:00,330.42,330.48,330.28,330.28,1804.0,293.2984,293.3516,293.1741,293.1741,1804.0
2018-05-30 12:25:00,330.31,330.31,330.0,330.0,1658.0,293.2007,293.2007,292.9255,292.9255,1658.0
2018-05-30 12:30:00,329.95,330.0,329.87,329.98,800.0,292.8812,292.9255,292.8102,292.9078,800.0
2018-05-30 12:35:00,329.73,330.17,329.68,330.11,6029.0,292.6859,293.0764,292.6415,293.0232,6029.0
2018-05-30 12:40:00,330.11,330.23,329.92,329.92,1781.0,293.0232,293.1297,292.8545,292.8545,1781.0
2018-05-30 12:45:00,329.94,329.97,329.86,329.86,503.0,292.8723,292.8989,292.8013,292.8013,503.0
2018-05-30 12:50:00,329.92,330.06,329.84,329.85,2400.0,292.8545,292.9788,292.7835,292.7924,2400.0
2018-05-30 12:55:00,329.98,330.17,329.87,329.87,3991.0,292.9078,293.0764,292.8102,292.8102,3991.0
2018-05-30 13:00:00,330.07,330.07,329.83,329.89,5609.0,292.9877,292.9877,292.7746,292.8279,5609.0
2018-05-30 13:05:00,329.83,329.86,329.67,329.68,2080.0,292.7746,292.8013,292.6326,292.6415,2080.0
2018-05-30 13:10:00,329.67,329.99,329.55,329.99,3320.0,292.6326,292.9167,292.5261,292.9167,3320.0
2018-05-30 13:15:00,330.14,330.49,330.14,330.38,4050.0,293.0498,293.3605,293.0498,293.2629,4050.0
2018-05-30 13:20:00,330.48,330.96,330.48,330.63,2338.0,293.3516,293.7777,293.3516,293.4848,2338.0
2018-05-30 13:25:00,330.41,330.99,330.35,330.45,4279.0,293.2895,293.8043,293.2362,293.325,4279.0
2018-05-30 13:30:00,330.5,330.69,330.45,330.63,5926.0,293.3694,293.538,293.325,293.4848,5926.0
2018-05-30 13:35:00,330.53,330.6,330.28,330.59,3888.0,293.396,293.4581,293.1741,293.4493,3888.0
2018-05-30 13:40:00,330.51,330.69,330.44,330.6,1200.0,293.3783,293.538,293.3161,293.4581,1200.0
2018-05-30 13:45:00,330.6,330.66,330.42,330.46,4368.0,293.4581,293.5114,293.2984,293.3339,4368.0
2018-05-30 13:50:00,330.42,330.47,330.14,330.14,6021.0,293.2984,293.3427,293.0498,293.0498,6021.0
2018-05-30 13:55:00,330.15,330.22,329.92,329.92,2012.0,293.0587,293.1208,292.8545,292.8545,2012.0
2018-05-30 14:00:00,329.92,330.18,329.89,329.94,3970.0,292.8545,293.0853,292.8279,292.8723,3970.0
2018-05-30 14:05:00,329.89,330.2,329.67,329.99,4712.0,292.8279,293.1031,292.6326,292.9167,4712.0
2018-05-30 14:10:00,330.06,330.09,330.01,330.01,916.0,292.9788,293.0054,292.9344,292.9344,916.0
2018-05-30 14:15:00,330.02,330.06,329.78,330.06,5891.0,292.9433,292.9788,292.7303,292.9788,5891.0
2018-05-30 14:20:00,330.08,330.34,330.08,330.34,2100.0,292.9966,293.2273,292.9966,293.2273,2100.0
2018-05-30 14:25:00,330.23,330.34,330.18,330.24,1459.0,293.1297,293.2273,293.0853,293.1386,1459.0
2018-05-30 14:30:00,330.16,330.49,330.16,330.47,4026.0,293.0676,293.3605,293.0676,293.3427,4026.0
2018-05-30 14:35:00,330.48,330.73,330.47,330.65,4400.0,293.3516,293.5735,293.3427,293.5025,4400.0
2018-05-30 14:40:00,330.66,330.78,330.58,330.76,6768.0,293.5114,293.6179,293.4404,293.6002,6768.0
2018-05-30 14:45:00,330.88,330.98,330.71,330.98,2142.0,293.7067,293.7954,293.5558,293.7954,2142.0
2018-05-30 14:50:00,330.88,330.98,330.8,330.81,1976.0,293.7067,293.7954,293.6357,293.6445,1976.0
2018-05-30 14:55:00,330.89,330.95,330.69,330.94,7467.0,293.7156,293.7688,293.538,293.7599,7467.0
2018-05-30 15:00:00,330.88,331.17,330.87,331.07,8315.0,293.7067,293.9641,293.6978,293.8753,8315.0
2018-05-30 15:05:00,331.03,331.03,330.67,330.71,6000.0,293.8398,293.8398,293.5203,293.5558,6000.0
2018-05-30 15:10:00,330.77,330.82,330.67,330.82,4200.0,293.609,293.6534,293.5203,293.6534,4200.0
2018-05-30 15:15:00,330.81,331.06,330.81,330.97,4400.0,293.6445,293.8665,293.6445,293.7866,4400.0
2018-05-30 15:20:00,330.98,330.98,330.72,330.81,4900.0,293.7954,293.7954,293.5647,293.6445,4900.0
2018-05-30 15:25:00,330.8,331.14,330.8,331.01,8118.0,293.6357,293.9375,293.6357,293.8221,8118.0
2018-05-30 15:30:00,331.0,331.17,330.95,331.0,9135.0,293.8132,293.9641,293.7688,293.8132,9135.0
2018-05-30 15:35:00,330.99,331.16,330.95,331.03,14143.0,293.8043,293.9552,293.7688,293.8398,14143.0
2018-05-30 15:40:00,331.01,331.19,330.93,331.14,12957.0,293.8221,293.9819,293.7511,293.9375,12957.0
2018-05-30 15:45:00,331.05,331.13,330.95,330.99,12491.0,293.8576,293.9286,293.7688,293.8043,12491.0
2018-05-30 15:50:00,331.09,331.32,331.07,331.26,14954.0,293.8931,294.0973,293.8753,294.044,14954.0
2018-05-30 15:55:00,331.29,332.0,331.2,331.54,68895.0,294.0706,294.7009,293.9907,294.2925,68895.0
2018-05-31 09:30:00,330.14,330.44,328.66,329.23,16717.0,293.0498,293.3161,291.7361,292.2421,16717.0
2018-05-31 09:35:00,329.76,329.93,328.68,329.15,7623.0,292.7125,292.8634,291.7538,292.171,7623.0
2018-05-31 09:40:00,329.16,330.7,328.75,330.41,32397.0,292.1799,293.5469,291.816,293.2895,32397.0
2018-05-31 09:45:00,330.41,331.79,330.17,330.4,5370.0,293.2895,294.5144,293.0764,293.2806,5370.0
2018-05-31 09:50:00,330.52,330.79,330.02,330.4,5660.0,293.3871,293.6268,292.9433,293.2806,5660.0
2018-05-31 09:55:00,330.73,330.77,329.01,329.51,6818.0,293.5735,293.609,292.0468,292.4906,6818.0
2018-05-31 10:00:00,329.36,329.5,328.78,328.78,4679.0,292.3574,292.4817,291.8426,291.8426,4679.0
2018-05-31 10:05:00,328.76,329.91,328.57,329.91,6081.0,291.8249,292.8457,291.6562,292.8457,6081.0
2018-05-31 10:10:00,330.17,330.17,329.53,329.73,2299.0,293.0764,293.0764,292.5084,292.6859,2299.0
2018-05-31 10:15:00,329.67,329.67,328.78,329.19,4359.0,292.6326,292.6326,291.8426,292.2065,4359.0
2018-05-31 10:20:00,329.12,329.28,328.81,328.84,4900.0,292.1444,292.2864,291.8692,291.8959,4900.0
2018-05-31 10:25:00,329.0,329.44,328.82,329.08,5018.0,292.0379,292.4285,291.8781,292.1089,5018.0
2018-05-31 10:30:00,329.06,329.36,328.89,328.89,5476.0,292.0912,292.3574,291.9403,291.9403,5476.0
2018-05-31 10:35:00,328.82,329.15,328.63,329.15,8554.0,291.8781,292.171,291.7095,292.171,8554.0
2018-05-31 10:40:00,329.08,329.32,328.94,329.07,4589.0,292.1089,292.3219,291.9846,292.1,4589.0
2018-05-31 10:45:00,329.05,329.36,328.85,328.85,4725.0,292.0823,292.3574,291.9047,291.9047,4725.0
2018-05-31 10:50:00,328.68,329.45,328.6,328.97,4900.0,291.7538,292.4373,291.6828,292.0113,4900.0
2018-05-31 10:55:00,328.97,329.52,328.93,329.38,5241.0,292.0113,292.4995,291.9758,292.3752,5241.0
2018-05-31 11:00:00,329.17,329.17,328.71,328.71,1790.0,292.1888,292.1888,291.7805,291.7805,1790.0
2018-05-31 11:05:00,328.92,329.17,328.82,329.12,7490.0,291.9669,292.1888,291.8781,292.1444,7490.0
2018-05-31 11:10:00,329.15,329.38,328.89,328.89,5682.0,292.171,292.3752,291.9403,291.9403,5682.0
2018-05-31 11:15:00,328.83,330.04,328.82,329.89,13055.0,291.887,292.9611,291.8781,292.8279,13055.0
2018-05-31 11:20:00,329.86,330.13,329.43,329.51,3297.0,292.8013,293.0409,292.4196,292.4906,3297.0
2018-05-31 11:25:00,329.34,330.16,329.28,330.16,3602.0,292.3397,293.0676,292.2864,293.0676,3602.0
2018-05-31 11:30:00,329.99,330.2,329.89,330.11,5165.0,292.9167,293.1031,292.8279,293.0232,5165.0
2018-05-31 11:35:00,329.6,330.19,329.6,329.88,4027.0,292.5705,293.0942,292.5705,292.819,4027.0
2018-05-31 11:40:00,330.02,330.1,329.6,329.7,2001.0,292.9433,293.0143,292.5705,292.6593,2001.0
2018-05-31 11:45:00,329.97,330.16,329.7,330.16,5637.0,292.8989,293.0676,292.6593,293.0676,5637.0
2018-05-31 11:50:00,330.12,330.12,329.81,329.95,3740.0,293.0321,293.0321,292.7569,292.8812,3740.0
2018-05-31 11:55:00,330.07,330.15,329.81,329.93,4240.0,292.9877,293.0587,292.7569,292.8634,4240.0
2018-05-31 12:00:00,329.83,329.99,329.66,329.79,4522.0,292.7746,292.9167,292.6237,292.7391,4522.0
2018-05-31 12:05:00,329.64,329.73,329.55,329.67,7200.0,292.606,292.6859,292.5261,292.6326,7200.0
2018-05-31 12:10:00,329.73,330.12,329.7,330.11,8011.0,292.6859,293.0321,292.6593,293.0232,8011.0
2018-05-31 12:15:00,330.03,330.07,329.87,330.07,3869.0,292.9522,292.9877,292.8102,292.9877,3869.0
2018-05-31 12:20:00,330.09,330.13,329.7,329.73,4487.0,293.0054,293.0409,292.6593,292.6859,4487.0
2018-05-31 12:25:00,329.63,329.63,329.32,329.32,7177.0,292.5971,292.5971,292.3219,292.3219,7177.0
2018-05-31 12:30:00,329.34,329.63,329.3,329.63,5273.0,292.3397,292.5971,292.3042,292.5971,5273.0
2018-05-31 12:35:00,329.67,329.86,329.64,329.66,4677.0,292.6326,292.8013,292.606,292.6237,4677.0
2018-05-31 12:40:00,329.58,329.72,329.45,329.59,2713.0,292.5527,292.677,292.4373,292.5616,2713.0
2018-05-31 12:45:00,329.59,329.65,329.3,329.65,2100.0,292.5616,292.6149,292.3042,292.6149,2100.0
2018-05-31 12:50:00,329.58,329.7,329.56,329.56,1120.0,292.5527,292.6593,292.535,292.535,1120.0
2018-05-31 12:55:00,329.6,329.74,329.34,329.43,3758.0,292.5705,292.6948,292.3397,292.4196,3758.0
2018-05-31 13:00:00,329.2,329.29,329.1,329.18,5335.0,292.2154,292.2953,292.1267,292.1977,5335.0
2018-05-31 13:05:00,329.25,329.49,329.16,329.48,4028.0,292.2598,292.4728,292.1799,292.464,4028.0
2018-05-31 13:10:00,329.13,329.38,329.13,329.34,3883.0,292.1533,292.3752,292.1533,292.3397,3883.0
2018-05-31 13:15:00,329.33,329.5,329.33,329.44,4973.0,292.3308,292.4817,292.3308,292.4285,4973.0
2018-05-31 13:20:00,329.37,329.86,329.37,329.5,5212.0,292.3663,292.8013,292.3663,292.4817,5212.0
2018-05-31 13:25:00,329.59,329.77,329.57,329.65,1500.0,292.5616,292.7214,292.5439,292.6149,1500.0
2018-05-31 13:30:00,329.65,329.68,329.39,329.46,4947.0,292.6149,292.6415,292.3841,292.4462,4947.0
2018-05-31 13:35:00,329.34,329.41,328.93,328.93,5866.0,292.3397,292.4018,291.9758,291.9758,5866.0
2018-05-31 13:40:00,328.93,328.96,328.78,328.94,4483.0,291.9758,292.0024,291.8426,291.9846,4483.0
2018-05-31 13:45:00,328.84,328.91,328.29,328.5,4517.0,291.8959,291.958,291.4077,291.5941,4517.0
2018-05-31 13:50:00,328.62,328.63,328.3,328.34,4302.0,291.7006,291.7095,291.4165,291.452,4302.0
2018-05-31 13:55:00,328.4,328.58,328.28,328.47,6832.0,291.5053,291.6651,291.3988,291.5674,6832.0
2018-05-31 14:00:00,328.46,328.57,327.99,328.16,9673.0,291.5586,291.6562,291.1414,291.2923,9673.0
2018-05-31 14:05:00,328.42,328.57,328.41,328.45,4319.0,291.5231,291.6562,291.5142,291.5497,4319.0
2018-05-31 14:10:00,328.51,328.64,328.38,328.5,3200.0,291.6029,291.7183,291.4875,291.5941,3200.0
2018-05-31 14:15:00,328.5,328.83,328.5,328.7,3941.0,291.5941,291.887,291.5941,291.7716,3941.0
2018-05-31 14:20:00,328.78,328.9,328.74,328.8,5413.0,291.8426,291.9491,291.8071,291.8604,5413.0
2018-05-31 14:25:00,328.83,328.86,328.61,328.62,8700.0,291.887,291.9136,291.6917,291.7006,8700.0
2018-05-31 14:30:00,328.54,328.82,328.36,328.37,8664.0,291.6296,291.8781,291.4698,291.4787,8664.0
2018-05-31 14:35:00,328.28,328.53,328.05,328.5,4461.0,291.3988,291.6207,291.1946,291.5941,4461.0
2018-05-31 14:40:00,328.4,328.4,328.08,328.37,5263.0,291.5053,291.5053,291.2213,291.4787,5263.0
2018-05-31 14:45:00,328.31,328.52,328.24,328.43,7117.0,291.4254,291.6118,291.3633,291.5319,7117.0
2018-05-31 14:50:00,328.42,328.78,328.41,328.76,3108.0,291.5231,291.8426,291.5142,291.8249,3108.0
2018-05-31 14:55:00,328.76,328.82,328.45,328.62,9988.0,291.8249,291.8781,291.5497,291.7006,9988.0
2018-05-31 15:00:00,328.7,328.71,328.29,328.46,6601.0,291.7716,291.7805,291.4077,291.5586,6601.0
2018-05-31 15:05:00,328.47,328.88,328.3,328.39,6661.0,291.5674,291.9314,291.4165,291.4964,6661.0
2018-05-31 15:10:00,328.36,328.7,328.36,328.44,7069.0,291.4698,291.7716,291.4698,291.5408,7069.0
2018-05-31 15:15:00,328.63,328.73,328.53,328.56,12939.0,291.7095,291.7982,291.6207,291.6473,12939.0
2018-05-31 15:20:00,328.54,328.76,328.32,328.32,8815.0,291.6296,291.8249,291.4343,291.4343,8815.0
2018-05-31 15:25:00,328.29,328.31,327.59,327.65,6974.0,291.4077,291.4254,290.7863,290.8396,6974.0
2018-05-31 15:30:00,327.67,328.09,327.55,327.89,8942.0,290.8573,291.2301,290.7508,291.0526,8942.0
2018-05-31 15:35:00,327.95,328.25,327.94,328.21,14372.0,291.1059,291.3722,291.097,291.3366,14372.0
2018-05-31 15:40:00,328.28,328.39,327.18,327.49,19602.0,291.3988,291.4964,290.4224,290.6975,19602.0
2018-05-31 15:45:00,327.18,327.56,327.15,327.31,16085.0,290.4224,290.7597,290.3957,290.5378,16085.0
2018-05-31 15:50:00,327.25,327.98,327.15,327.93,27507.0,290.4845,291.1325,290.3957,291.0881,27507.0
2018-05-31 15:55:00,327.88,328.09,326.6,327.26,193169.0,291.0437,291.2301,289.9075,290.4934,193169.0
2018-06-01 09:30:00,327.64,328.78,327.64,328.78,13113.0,291.8883,292.9039,291.8883,292.9039,13113.0
2018-06-01 09:35:00,328.41,328.94,327.82,328.94,3319.0,292.5743,293.0464,292.0486,293.0464,3319.0
2018-06-01 09:40:00,329.0,329.65,328.18,328.54,23819.0,293.0999,293.679,292.3694,292.6901,23819.0
2018-06-01 09:45:00,328.8,329.5,328.54,328.94,8131.0,292.9217,293.5453,292.6901,293.0464,8131.0
2018-06-01 09:50:00,329.12,329.73,328.92,329.19,6700.0,293.2068,293.7502,293.0286,293.2692,6700.0
2018-06-01 09:55:00,329.28,329.28,328.64,328.76,4895.0,293.3493,293.3493,292.7792,292.8861,4895.0
2018-06-01 10:00:00,328.63,329.74,328.63,329.42,14941.0,292.7703,293.7591,292.7703,293.4741,14941.0
2018-06-01 10:05:00,329.49,329.64,328.9,329.0,6739.0,293.5364,293.67,293.0108,293.0999,6739.0
2018-06-01 10:10:00,328.98,329.55,328.9,329.47,16240.0,293.0821,293.5899,293.0108,293.5186,16240.0
2018-06-01 10:15:00,329.27,329.39,328.74,329.22,5366.0,293.3404,293.4473,292.8683,293.2959,5366.0
2018-06-01 10:20:00,329.09,329.44,329.0,329.42,7054.0,293.1801,293.4919,293.0999,293.4741,7054.0
2018-06-01 10:25:00,329.23,329.23,328.54,328.54,3882.0,293.3048,293.3048,292.6901,292.6901,3882.0
2018-06-01 10:30:00,328.64,328.95,328.57,328.62,4009.0,292.7792,293.0553,292.7168,292.7613,4009.0
2018-06-01 10:35:00,328.8,328.8,328.51,328.71,2900.0,292.9217,292.9217,292.6634,292.8415,2900.0
2018-06-01 10:40:00,328.64,328.88,328.5,328.63,4752.0,292.7792,292.993,292.6544,292.7703,4752.0
2018-06-01 10:45:00,328.48,329.11,328.48,329.1,2254.0,292.6366,293.1979,292.6366,293.189,2254.0
2018-06-01 10:50:00,329.03,329.23,328.39,328.59,5607.0,293.1266,293.3048,292.5564,292.7346,5607.0
2018-06-01 10:55:00,328.52,328.62,328.25,328.62,3501.0,292.6723,292.7613,292.4317,292.7613,3501.0
2018-06-01 11:00:00,328.66,328.94,328.66,328.73,3619.0,292.797,293.0464,292.797,292.8593,3619.0
2018-06-01 11:05:00,328.8,328.8,328.38,328.38,1700.0,292.9217,292.9217,292.5475,292.5475,1700.0
2018-06-01 11:10:00,328.34,328.57,328.27,328.43,2061.0,292.5119,292.7168,292.4495,292.5921,2061.0
2018-06-01 11:15:00,328.42,328.79,328.41,328.61,5273.0,292.5832,292.9128,292.5743,292.7524,5273.0
2018-06-01 11:20:00,328.6,328.88,328.6,328.6,2840.0,292.7435,292.993,292.7435,292.7435,2840.0
2018-06-01 11:25:00,328.6,328.67,328.35,328.43,7816.0,292.7435,292.8059,292.5208,292.5921,7816.0
2018-06-01 11:30:00,328.36,328.68,328.36,328.5,2200.0,292.5297,292.8148,292.5297,292.6544,2200.0
2018-06-01 11:35:00,328.85,328.86,328.58,328.58,2000.0,292.9663,292.9752,292.7257,292.7257,2000.0
2018-06-01 11:40:00,328.74,329.06,328.74,328.85,2076.0,292.8683,293.1533,292.8683,292.9663,2076.0
2018-06-01 11:45:00,328.93,328.93,328.47,328.47,3300.0,293.0375,293.0375,292.6277,292.6277,3300.0
2018-06-01 11:50:00,328.49,329.14,328.49,329.03,4055.0,292.6455,293.2246,292.6455,293.1266,4055.0
2018-06-01 11:55:00,328.88,329.01,328.65,328.65,1530.0,292.993,293.1088,292.7881,292.7881,1530.0
2018-06-01 12:00:00,328.59,328.88,328.58,328.88,2400.0,292.7346,292.993,292.7257,292.993,2400.0
2018-06-01 12:05:00,328.75,329.25,328.75,329.13,2883.0,292.8772,293.3226,292.8772,293.2157,2883.0
2018-06-01 12:10:00,329.28,329.6,329.28,329.4,3999.0,293.3493,293.6344,293.3493,293.4562,3999.0
2018-06-01 12:15:00,329.41,329.74,329.39,329.66,3300.0,293.4651,293.7591,293.4473,293.6879,3300.0
2018-06-01 12:20:00,329.68,329.71,329.45,329.71,1700.0,293.7057,293.7324,293.5008,293.7324,1700.0
2018-06-01 12:25:00,329.66,329.87,329.65,329.87,2100.0,293.6879,293.8749,293.679,293.8749,2100.0
2018-06-01 12:30:00,329.87,329.92,329.63,329.68,6883.0,293.8749,293.9195,293.6611,293.7057,6883.0
2018-06-01 12:35:00,329.7,329.79,329.53,329.75,3200.0,293.7235,293.8037,293.572,293.768,3200.0
2018-06-01 12:40:00,329.87,330.03,329.77,329.97,5807.0,293.8749,294.0175,293.7859,293.964,5807.0
2018-06-01 12:45:00,329.96,329.96,329.55,329.6,1836.0,293.9551,293.9551,293.5899,293.6344,1836.0
2018-06-01 12:50:00,329.52,329.52,329.49,329.49,300.0,293.5631,293.5631,293.5364,293.5364,300.0
2018-06-01 12:55:00,329.5,329.77,329.5,329.75,3270.0,293.5453,293.7859,293.5453,293.768,3270.0
2018-06-01 13:00:00,330.1,330.19,330.0,330.11,1275.0,294.0799,294.16,293.9908,294.0888,1275.0
2018-06-01 13:05:00,330.0,330.06,329.92,329.98,4221.0,293.9908,294.0442,293.9195,293.9729,4221.0
2018-06-01 13:10:00,329.94,329.98,329.82,329.82,2000.0,293.9373,293.9729,293.8304,293.8304,2000.0
2018-06-01 13:15:00,329.76,329.82,329.47,329.47,5727.0,293.777,293.8304,293.5186,293.5186,5727.0
2018-06-01 13:20:00,329.49,329.83,329.47,329.81,6240.0,293.5364,293.8393,293.5186,293.8215,6240.0
2018-06-01 13:25:00,329.89,330.11,329.81,330.06,4693.0,293.8928,294.0888,293.8215,294.0442,4693.0
2018-06-01 13:30:00,330.1,330.1,329.71,329.71,3184.0,294.0799,294.0799,293.7324,293.7324,3184.0
2018-06-01 13:35:00,329.78,330.07,329.78,330.02,5214.0,293.7948,294.0531,293.7948,294.0086,5214.0
2018-06-01 13:40:00,330.1,330.15,329.94,329.94,3647.0,294.0799,294.1244,293.9373,293.9373,3647.0
2018-06-01 13:45:00,329.91,329.91,329.65,329.74,3818.0,293.9106,293.9106,293.679,293.7591,3818.0
2018-06-01 13:50:00,329.69,329.77,329.67,329.7,1400.0,293.7146,293.7859,293.6968,293.7235,1400.0
2018-06-01 13:55:00,329.64,329.73,329.4,329.51,9599.0,293.67,293.7502,293.4562,293.5542,9599.0
2018-06-01 14:00:00,329.53,329.54,329.17,329.17,1463.0,293.572,293.581,293.2513,293.2513,1463.0
2018-06-01 14:05:00,329.18,329.18,328.51,328.53,3029.0,293.2602,293.2602,292.6634,292.6812,3029.0
2018-06-01 14:10:00,328.57,328.79,328.56,328.65,8438.0,292.7168,292.9128,292.7079,292.7881,8438.0
2018-06-01 14:15:00,328.65,328.83,328.52,328.83,4600.0,292.7881,292.9484,292.6723,292.9484,4600.0
2018-06-01 14:20:00,328.84,329.02,328.75,328.75,3729.0,292.9573,293.1177,292.8772,292.8772,3729.0
2018-06-01 14:25:00,328.84,329.23,328.8,329.23,5704.0,292.9573,293.3048,292.9217,293.3048,5704.0
2018-06-01 14:30:00,329.22,329.51,329.22,329.24,6807.0,293.2959,293.5542,293.2959,293.3137,6807.0
2018-06-01 14:35:00,329.24,329.35,329.19,329.35,1600.0,293.3137,293.4117,293.2692,293.4117,1600.0
2018-06-01 14:40:00,329.26,329.55,328.59,328.68,28173.0,293.3315,293.5899,292.7346,292.8148,28173.0
2018-06-01 14:45:00,328.75,328.81,328.31,328.42,6687.0,292.8772,292.9306,292.4852,292.5832,6687.0
2018-06-01 14:50:00,328.44,328.66,328.36,328.51,4698.0,292.601,292.797,292.5297,292.6634,4698.0
2018-06-01 14:55:00,328.61,329.07,328.61,329.0,4153.0,292.7524,293.1622,292.7524,293.0999,4153.0
2018-06-01 15:00:00,329.0,329.47,328.96,329.31,6987.0,293.0999,293.5186,293.0642,293.3761,6987.0
2018-06-01 15:05:00,329.31,329.34,328.95,329.0,3053.0,293.3761,293.4028,293.0553,293.0999,3053.0
2018-06-01 15:10:00,328.95,328.95,328.66,328.78,9507.0,293.0553,293.0553,292.797,292.9039,9507.0
2018-06-01 15:15:00,328.84,329.01,328.84,328.98,7377.0,292.9573,293.1088,292.9573,293.0821,7377.0
2018-06-01 15:20:00,328.94,329.24,328.81,328.99,9136.0,293.0464,293.3137,292.9306,293.091,9136.0
2018-06-01 15:25:00,328.99,329.11,328.97,329.01,7111.0,293.091,293.1979,293.0732,293.1088,7111.0
2018-06-01 15:30:00,329.04,329.21,328.99,329.19,4022.0,293.1355,293.287,293.091,293.2692,4022.0
2018-06-01 15:35:00,329.24,329.45,329.19,329.37,8187.0,293.3137,293.5008,293.2692,293.4295,8187.0
2018-06-01 15:40:00,329.33,329.33,329.12,329.23,10647.0,293.3939,293.3939,293.2068,293.3048,10647.0
2018-06-01 15:45:00,329.28,329.52,329.22,329.45,10705.0,293.3493,293.5631,293.2959,293.5008,10705.0
2018-06-01 15:50:00,329.39,329.64,329.39,329.64,26363.0,293.4473,293.67,293.4473,293.67,26363.0
2018-06-01 15:55:00,329.59,330.18,329.48,329.99,74613.0,293.6255,294.1511,293.5275,293.9819,74613.0
2018-06-04 09:30:00,330.0,331.95,329.29,331.69,20449.0,293.9908,295.728,293.3582,295.4964,20449.0
2018-06-04 09:35:00,331.7,332.21,330.6,332.21,5238.0,295.5053,295.9596,294.5253,295.9596,5238.0
2018-06-04 09:40:00,332.47,332.51,330.65,331.5,2800.0,296.1912,296.2269,294.5698,295.3271,2800.0
2018-06-04 09:45:00,331.18,331.45,331.03,331.18,11100.0,295.042,295.2825,294.9084,295.042,11100.0
2018-06-04 09:50:00,331.31,331.33,330.84,331.33,900.0,295.1578,295.1756,294.7391,295.1756,900.0
2018-06-04 09:55:00,331.16,331.16,330.52,330.74,3578.0,295.0242,295.0242,294.454,294.65,3578.0
2018-06-04 10:00:00,330.76,331.26,330.66,330.67,3100.0,294.6678,295.1133,294.5787,294.5877,3100.0
2018-06-04 10:05:00,330.92,331.22,330.82,331.04,8032.0,294.8104,295.0776,294.7213,294.9173,8032.0
2018-06-04 10:10:00,331.0,331.74,331.0,331.6,4800.0,294.8816,295.5409,294.8816,295.4162,4800.0
2018-06-04 10:15:00,331.7,332.19,331.56,332.19,8091.0,295.5053,295.9418,295.3805,295.9418,8091.0
2018-06-04 10:20:00,332.18,332.18,331.91,331.99,7995.0,295.9329,295.9329,295.6923,295.7636,7995.0
2018-06-04 10:25:00,331.92,332.25,331.75,331.75,7929.0,295.7013,295.9952,295.5498,295.5498,7929.0
2018-06-04 10:30:00,331.74,331.81,331.56,331.6,6064.0,295.5409,295.6033,295.3805,295.4162,6064.0
2018-06-04 10:35:00,331.6,332.0,331.6,332.0,8584.0,295.4162,295.7725,295.4162,295.7725,8584.0
2018-06-04 10:40:00,331.94,332.0,331.75,331.88,4751.0,295.7191,295.7725,295.5498,295.6656,4751.0
2018-06-04 10:45:00,331.86,332.0,331.67,331.85,7652.0,295.6478,295.7725,295.4785,295.6389,7652.0
2018-06-04 10:50:00,331.84,332.1,331.83,331.99,5894.0,295.63,295.8616,295.6211,295.7636,5894.0
2018-06-04 10:55:00,332.05,332.32,331.92,331.92,3087.0,295.8171,296.0576,295.7013,295.7013,3087.0
2018-06-04 11:00:00,331.96,332.13,331.9,332.08,6090.0,295.7369,295.8883,295.6834,295.8438,6090.0
2018-06-04 11:05:00,332.16,332.16,331.98,332.05,9600.0,295.9151,295.9151,295.7547,295.8171,9600.0
2018-06-04 11:10:00,332.18,332.43,331.78,331.88,2422.0,295.9329,296.1556,295.5765,295.6656,2422.0
2018-06-04 11:15:00,331.95,332.09,331.84,332.0,7877.0,295.728,295.8527,295.63,295.7725,7877.0
2018-06-04 11:20:00,331.99,332.2,331.89,331.9,4647.0,295.7636,295.9507,295.6745,295.6834,4647.0
2018-06-04 11:25:00,331.99,332.31,331.9,332.25,3579.0,295.7636,296.0487,295.6834,295.9952,3579.0
2018-06-04 11:30:00,332.22,332.34,332.13,332.14,1953.0,295.9685,296.0754,295.8883,295.8972,1953.0
2018-06-04 11:35:00,332.15,332.41,332.15,332.28,19414.0,295.9062,296.1378,295.9062,296.022,19414.0
2018-06-04 11:40:00,332.35,332.35,331.98,332.25,13916.0,296.0843,296.0843,295.7547,295.9952,13916.0
2018-06-04 11:45:00,332.19,332.34,332.19,332.34,1209.0,295.9418,296.0754,295.9418,296.0754,1209.0
2018-06-04 11:50:00,332.2,332.2,331.96,332.07,3839.0,295.9507,295.9507,295.7369,295.8349,3839.0
2018-06-04 11:55:00,332.15,332.3,332.11,332.19,6702.0,295.9062,296.0398,295.8705,295.9418,6702.0
2018-06-04 12:00:00,332.28,332.28,331.98,332.08,2600.0,296.022,296.022,295.7547,295.8438,2600.0
2018-06-04 12:05:00,332.17,332.24,331.79,332.24,4408.0,295.924,295.9863,295.5854,295.9863,4408.0
2018-06-04 12:10:00,332.24,332.24,331.88,332.18,1348.0,295.9863,295.9863,295.6656,295.9329,1348.0
2018-06-04 12:15:00,332.0,332.03,331.89,331.89,14203.0,295.7725,295.7993,295.6745,295.6745,14203.0
2018-06-04 12:20:00,331.94,332.11,331.94,331.98,6411.0,295.7191,295.8705,295.7191,295.7547,6411.0
2018-06-04 12:25:00,332.05,332.17,332.02,332.14,600.0,295.8171,295.924,295.7903,295.8972,600.0
2018-06-04 12:30:00,332.14,332.16,332.09,332.12,2083.0,295.8972,295.9151,295.8527,295.8794,2083.0
2018-06-04 12:35:00,332.07,332.07,331.96,332.02,5097.0,295.8349,295.8349,295.7369,295.7903,5097.0
2018-06-04 12:40:00,332.06,332.08,331.91,332.0,3327.0,295.826,295.8438,295.6923,295.7725,3327.0
2018-06-04 12:45:00,332.0,332.22,331.97,332.22,4069.0,295.7725,295.9685,295.7458,295.9685,4069.0
2018-06-04 12:50:00,332.23,332.34,332.13,332.13,7923.0,295.9774,296.0754,295.8883,295.8883,7923.0
2018-06-04 12:55:00,332.1,332.22,332.05,332.14,3572.0,295.8616,295.9685,295.8171,295.8972,3572.0
2018-06-04 13:00:00,332.13,332.19,332.08,332.16,1929.0,295.8883,295.9418,295.8438,295.9151,1929.0
2018-06-04 13:05:00,332.21,332.48,332.19,332.34,3112.0,295.9596,296.2001,295.9418,296.0754,3112.0
2018-06-04 13:10:00,332.26,332.52,332.26,332.52,7889.0,296.0042,296.2358,296.0042,296.2358,7889.0
2018-06-04 13:15:00,332.51,332.59,332.35,332.56,2902.0,296.2269,296.2981,296.0843,296.2714,2902.0
2018-06-04 13:20:00,332.55,332.61,332.49,332.61,1043.0,296.2625,296.316,296.2091,296.316,1043.0
2018-06-04 13:25:00,332.61,332.77,332.42,332.59,15206.0,296.316,296.4585,296.1467,296.2981,15206.0
2018-06-04 13:30:00,332.41,332.58,332.4,332.53,4691.0,296.1378,296.2892,296.1289,296.2447,4691.0
2018-06-04 13:35:00,332.4,332.41,332.11,332.14,1896.0,296.1289,296.1378,295.8705,295.8972,1896.0
2018-06-04 13:40:00,332.14,332.22,332.07,332.2,2717.0,295.8972,295.9685,295.8349,295.9507,2717.0
2018-06-04 13:45:00,332.14,332.18,332.08,332.18,4253.0,295.8972,295.9329,295.8438,295.9329,4253.0
2018-06-04 13:50:00,332.14,332.18,332.0,332.1,9200.0,295.8972,295.9329,295.7725,295.8616,9200.0
2018-06-04 13:55:00,332.16,332.28,332.06,332.28,3370.0,295.9151,296.022,295.826,296.022,3370.0
2018-06-04 14:00:00,332.25,332.29,332.07,332.07,7001.0,295.9952,296.0309,295.8349,295.8349,7001.0
2018-06-04 14:05:00,332.1,332.16,332.06,332.16,900.0,295.8616,295.9151,295.826,295.9151,900.0
2018-06-04 14:10:00,332.1,332.19,331.97,332.13,4098.0,295.8616,295.9418,295.7458,295.8883,4098.0
2018-06-04 14:15:00,332.1,332.12,331.82,332.06,6901.0,295.8616,295.8794,295.6122,295.826,6901.0
2018-06-04 14:20:00,332.06,332.22,332.03,332.22,3252.0,295.826,295.9685,295.7993,295.9685,3252.0
2018-06-04 14:25:00,332.2,332.2,332.04,332.09,1538.0,295.9507,295.9507,295.8082,295.8527,1538.0
2018-06-04 14:30:00,332.07,332.16,331.94,332.09,9775.0,295.8349,295.9151,295.7191,295.8527,9775.0
2018-06-04 14:35:00,332.09,332.15,332.03,332.09,5436.0,295.8527,295.9062,295.7993,295.8527,5436.0
2018-06-04 14:40:00,332.09,332.16,332.07,332.16,1900.0,295.8527,295.9151,295.8349,295.9151,1900.0
2018-06-04 14:45:00,332.13,332.2,332.12,332.18,2300.0,295.8883,295.9507,295.8794,295.9329,2300.0
2018-06-04 14:50:00,332.13,332.2,332.13,332.16,6981.0,295.8883,295.9507,295.8883,295.9151,6981.0
2018-06-04 14:55:00,332.13,332.32,332.12,332.31,4702.0,295.8883,296.0576,295.8794,296.0487,4702.0
2018-06-04 15:00:00,332.25,332.44,332.14,332.41,12921.0,295.9952,296.1645,295.8972,296.1378,12921.0
2018-06-04 15:05:00,332.37,332.5,332.36,332.48,7276.0,296.1022,296.218,296.0932,296.2001,7276.0
2018-06-04 15:10:00,332.49,332.65,332.44,332.62,6118.0,296.2091,296.3516,296.1645,296.3249,6118.0
2018-06-04 15:15:00,332.62,332.63,332.51,332.61,2694.0,296.3249,296.3338,296.2269,296.316,2694.0
2018-06-04 15:20:00,332.63,332.67,332.58,332.65,6804.0,296.3338,296.3694,296.2892,296.3516,6804.0
2018-06-04 15:25:00,332.65,332.85,332.63,332.85,7463.0,296.3516,296.5298,296.3338,296.5298,7463.0
2018-06-04 15:30:00,332.86,332.9,332.66,332.75,11368.0,296.5387,296.5743,296.3605,296.4407,11368.0
2018-06-04 15:35:00,332.74,333.0,332.73,333.0,10351.0,296.4318,296.6634,296.4229,296.6634,10351.0
2018-06-04 15:40:00,333.0,333.15,332.99,333.01,13789.0,296.6634,296.797,296.6545,296.6723,13789.0
2018-06-04 15:45:00,333.08,333.17,332.88,332.96,20438.0,296.7347,296.8149,296.5565,296.6278,20438.0
2018-06-04 15:50:00,333.06,333.12,332.76,332.81,11068.0,296.7169,296.7703,296.4496,296.4941,11068.0
2018-06-04 15:55:00,332.86,333.02,332.78,332.83,20128.0,296.5387,296.6812,296.4674,296.512,20128.0
2018-06-05 09:30:00,333.33,333.43,332.01,332.02,9334.0,296.9574,297.0465,295.7814,295.7903,9334.0
2018-06-05 09:35:00,332.64,332.82,332.23,332.38,5309.0,296.3427,296.503,295.9774,296.1111,5309.0
2018-06-05 09:40:00,332.54,332.65,331.8,331.81,10354.0,296.2536,296.3516,295.5943,295.6033,10354.0
2018-06-05 09:45:00,332.0,332.18,331.53,331.94,16190.0,295.7725,295.9329,295.3538,295.7191,16190.0
2018-06-05 09:50:00,332.0,332.22,331.79,332.22,10558.0,295.7725,295.9685,295.5854,295.9685,10558.0
2018-06-05 09:55:00,332.37,332.41,331.79,331.99,4339.0,296.1022,296.1378,295.5854,295.7636,4339.0
2018-06-05 10:00:00,331.85,332.24,331.49,332.24,4300.0,295.6389,295.9863,295.3182,295.9863,4300.0
2018-06-05 10:05:00,332.24,332.51,332.16,332.48,6824.0,295.9863,296.2269,295.9151,296.2001,6824.0
2018-06-05 10:10:00,332.48,332.49,332.0,332.1,5700.0,296.2001,296.2091,295.7725,295.8616,5700.0
2018-06-05 10:15:00,332.09,332.39,332.0,332.23,8882.0,295.8527,296.12,295.7725,295.9774,8882.0
2018-06-05 10:20:00,332.22,332.47,332.18,332.47,3483.0,295.9685,296.1912,295.9329,296.1912,3483.0
2018-06-05 10:25:00,332.41,332.48,332.32,332.48,2700.0,296.1378,296.2001,296.0576,296.2001,2700.0
2018-06-05 10:30:00,332.56,332.6,332.17,332.37,4588.0,296.2714,296.3071,295.924,296.1022,4588.0
2018-06-05 10:35:00,332.37,332.54,332.34,332.35,849.0,296.1022,296.2536,296.0754,296.0843,849.0
2018-06-05 10:40:00,332.28,332.46,332.27,332.28,2200.0,296.022,296.1823,296.0131,296.022,2200.0
2018-06-05 10:45:00,332.32,332.34,332.03,332.03,3818.0,296.0576,296.0754,295.7993,295.7993,3818.0
2018-06-05 10:50:00,332.02,332.28,331.92,332.21,2889.0,295.7903,296.022,295.7013,295.9596,2889.0
2018-06-05 10:55:00,332.15,332.27,331.93,331.93,2501.0,295.9062,296.0131,295.7102,295.7102,2501.0
2018-06-05 11:00:00,331.87,331.87,331.17,331.18,4767.0,295.6567,295.6567,295.0331,295.042,4767.0
2018-06-05 11:05:00,331.13,331.38,331.02,331.05,2434.0,294.9975,295.2202,294.8995,294.9262,2434.0
2018-06-05 11:10:00,331.07,331.22,330.92,331.22,1710.0,294.944,295.0776,294.8104,295.0776,1710.0
2018-06-05 11:15:00,331.17,331.28,330.97,330.97,1596.0,295.0331,295.1311,294.8549,294.8549,1596.0
2018-06-05 11:20:00,330.96,330.96,330.45,330.5,2100.0,294.846,294.846,294.3917,294.4362,2100.0
2018-06-05 11:25:00,330.52,330.61,330.35,330.47,1800.0,294.454,294.5342,294.3026,294.4095,1800.0
2018-06-05 11:30:00,330.44,330.61,329.29,329.34,7858.0,294.3828,294.5342,293.3582,293.4028,7858.0
2018-06-05 11:35:00,329.25,329.75,329.25,329.7,1600.0,293.3226,293.768,293.3226,293.7235,1600.0
2018-06-05 11:40:00,329.48,329.61,329.27,329.46,2321.0,293.5275,293.6433,293.3404,293.5097,2321.0
2018-06-05 11:45:00,329.54,329.71,329.15,329.6,3200.0,293.581,293.7324,293.2335,293.6344,3200.0
2018-06-05 11:50:00,329.55,329.61,329.02,329.05,7654.0,293.5899,293.6433,293.1177,293.1444,7654.0
2018-06-05 11:55:00,329.02,329.08,328.5,328.5,6574.0,293.1177,293.1712,292.6544,292.6544,6574.0
2018-06-05 12:00:00,328.56,328.86,328.47,328.56,9162.0,292.7079,292.9752,292.6277,292.7079,9162.0
2018-06-05 12:05:00,328.56,328.75,328.43,328.73,11742.0,292.7079,292.8772,292.5921,292.8593,11742.0
2018-06-05 12:10:00,328.73,329.48,328.62,329.48,9350.0,292.8593,293.5275,292.7613,293.5275,9350.0
2018-06-05 12:15:00,329.42,329.42,328.87,329.13,4500.0,293.4741,293.4741,292.9841,293.2157,4500.0
2018-06-05 12:20:00,329.12,329.39,329.0,329.39,6432.0,293.2068,293.4473,293.0999,293.4473,6432.0
2018-06-05 12:25:00,329.5,329.52,329.29,329.29,1370.0,293.5453,293.5631,293.3582,293.3582,1370.0
2018-06-05 12:30:00,329.29,329.5,328.98,329.41,10187.0,293.3582,293.5453,293.0821,293.4651,10187.0
2018-06-05 12:35:00,329.27,329.27,329.09,329.15,4712.0,293.3404,293.3404,293.1801,293.2335,4712.0
2018-06-05 12:40:00,329.08,329.26,329.07,329.11,2354.0,293.1712,293.3315,293.1622,293.1979,2354.0
2018-06-05 12:45:00,329.14,329.32,329.0,329.26,3395.0,293.2246,293.385,293.0999,293.3315,3395.0
2018-06-05 12:50:00,329.14,329.52,329.13,329.21,3250.0,293.2246,293.5631,293.2157,293.287,3250.0
2018-06-05 12:55:00,329.26,329.26,329.1,329.18,1000.0,293.3315,293.3315,293.189,293.2602,1000.0
2018-06-05 13:00:00,329.17,329.31,329.1,329.31,2189.0,293.2513,293.3761,293.189,293.3761,2189.0
2018-06-05 13:05:00,329.22,329.66,329.2,329.66,3497.0,293.2959,293.6879,293.2781,293.6879,3497.0
2018-06-05 13:10:00,329.61,329.85,329.55,329.59,1700.0,293.6433,293.8571,293.5899,293.6255,1700.0
2018-06-05 13:15:00,329.68,329.83,329.6,329.8,1062.0,293.7057,293.8393,293.6344,293.8126,1062.0
2018-06-05 13:20:00,329.77,329.77,329.63,329.63,1200.0,293.7859,293.7859,293.6611,293.6611,1200.0
2018-06-05 13:25:00,329.76,329.76,329.45,329.48,3839.0,293.777,293.777,293.5008,293.5275,3839.0
2018-06-05 13:30:00,329.46,329.46,329.35,329.35,1010.0,293.5097,293.5097,293.4117,293.4117,1010.0
2018-06-05 13:35:00,329.46,329.47,329.3,329.36,1600.0,293.5097,293.5186,293.3671,293.4206,1600.0
2018-06-05 13:40:00,329.28,329.44,329.19,329.41,3000.0,293.3493,293.4919,293.2692,293.4651,3000.0
2018-06-05 13:45:00,329.37,329.39,329.29,329.32,2500.0,293.4295,293.4473,293.3582,293.385,2500.0
2018-06-05 13:50:00,329.25,329.28,329.24,329.25,1200.0,293.3226,293.3493,293.3137,293.3226,1200.0
2018-06-05 13:55:00,329.31,329.39,329.25,329.31,11235.0,293.3761,293.4473,293.3226,293.3761,11235.0
2018-06-05 14:00:00,329.25,329.26,329.06,329.23,4265.0,293.3226,293.3315,293.1533,293.3048,4265.0
2018-06-05 14:05:00,329.16,329.32,329.09,329.21,2173.0,293.2424,293.385,293.1801,293.287,2173.0
2018-06-05 14:10:00,329.18,329.34,329.18,329.34,3249.0,293.2602,293.4028,293.2602,293.4028,3249.0
2018-06-05 14:15:00,329.27,329.79,329.26,329.72,24573.0,293.3404,293.8037,293.3315,293.7413,24573.0
2018-06-05 14:20:00,329.76,329.81,329.68,329.7,1500.0,293.777,293.8215,293.7057,293.7235,1500.0
2018-06-05 14:25:00,329.8,329.8,329.62,329.71,1012.0,293.8126,293.8126,293.6522,293.7324,1012.0
2018-06-05 14:30:00,329.63,329.7,329.57,329.57,3500.0,293.6611,293.7235,293.6077,293.6077,3500.0
2018-06-05 14:35:00,329.56,329.6,329.35,329.38,4857.0,293.5988,293.6344,293.4117,293.4384,4857.0
2018-06-05 14:40:00,329.49,329.56,329.41,329.41,2900.0,293.5364,293.5988,293.4651,293.4651,2900.0
2018-06-05 14:45:00,329.53,329.62,329.42,329.5,1220.0,293.572,293.6522,293.4741,293.5453,1220.0
2018-06-05 14:50:00,329.49,329.68,329.49,329.55,3404.0,293.5364,293.7057,293.5364,293.5899,3404.0
2018-06-05 14:55:00,329.52,329.58,329.43,329.43,2734.0,293.5631,293.6166,293.483,293.483,2734.0
2018-06-05 15:00:00,329.53,329.6,329.43,329.45,1700.0,293.572,293.6344,293.483,293.5008,1700.0
2018-06-05 15:05:00,329.51,329.62,329.5,329.55,2926.0,293.5542,293.6522,293.5453,293.5899,2926.0
2018-06-05 15:10:00,329.55,329.59,329.48,329.49,6857.0,293.5899,293.6255,293.5275,293.5364,6857.0
2018-06-05 15:15:00,329.54,329.57,329.39,329.46,40039.0,293.581,293.6077,293.4473,293.5097,40039.0
2018-06-05 15:20:00,329.41,329.44,329.11,329.12,4557.0,293.4651,293.4919,293.1979,293.2068,4557.0
2018-06-05 15:25:00,329.03,329.11,328.91,328.94,6418.0,293.1266,293.1979,293.0197,293.0464,6418.0
2018-06-05 15:30:00,328.94,328.95,328.77,328.86,25883.0,293.0464,293.0553,292.895,292.9752,25883.0
2018-06-05 15:35:00,328.85,328.97,328.84,328.89,6100.0,292.9663,293.0732,292.9573,293.0019,6100.0
2018-06-05 15:40:00,328.89,328.96,328.75,328.78,8566.0,293.0019,293.0642,292.8772,292.9039,8566.0
2018-06-05 15:45:00,328.82,329.45,328.81,329.4,12808.0,292.9395,293.5008,292.9306,293.4562,12808.0
2018-06-05 15:50:00,329.38,329.5,329.29,329.45,15787.0,293.4384,293.5453,293.3582,293.5008,15787.0
2018-06-05 15:55:00,329.44,329.69,329.07,329.41,60873.0,293.4919,293.7146,293.1622,293.4651,60873.0
2018-06-06 09:30:00,332.41,335.25,332.41,334.25,38811.0,296.1378,298.6679,296.1378,297.777,38811.0
2018-06-06 09:35:00,334.25,334.91,333.76,334.81,17297.0,297.777,298.365,297.3405,298.2759,17297.0
2018-06-06 09:40:00,334.91,334.91,333.0,333.16,16315.0,298.365,298.365,296.6634,296.8059,16315.0
2018-06-06 09:45:00,333.31,334.27,333.2,333.49,61788.0,296.9396,297.7948,296.8416,297.0999,61788.0
2018-06-06 09:50:00,333.54,334.22,333.43,333.73,11486.0,297.1445,297.7503,297.0465,297.3138,11486.0
2018-06-06 09:55:00,333.55,334.0,333.01,333.32,8034.0,297.1534,297.5543,296.6723,296.9485,8034.0
2018-06-06 10:00:00,333.3,334.21,333.12,334.21,12487.0,296.9307,297.7414,296.7703,297.7414,12487.0
2018-06-06 10:05:00,334.21,335.28,333.88,335.24,36860.0,297.7414,298.6946,297.4474,298.659,36860.0
2018-06-06 10:10:00,335.01,335.93,334.86,335.71,21583.0,298.4541,299.2737,298.3204,299.0777,21583.0
2018-06-06 10:15:00,335.71,335.82,334.83,334.91,10502.0,299.0777,299.1757,298.2937,298.365,10502.0
2018-06-06 10:20:00,334.91,335.51,334.78,335.51,10382.0,298.365,298.8995,298.2492,298.8995,10382.0
2018-06-06 10:25:00,335.31,335.73,334.86,334.86,12175.0,298.7213,299.0955,298.3204,298.3204,12175.0
2018-06-06 10:30:00,334.94,335.31,334.8,335.05,18429.0,298.3917,298.7213,298.267,298.4897,18429.0
2018-06-06 10:35:00,335.07,335.63,334.85,335.63,11441.0,298.5075,299.0064,298.3115,299.0064,11441.0
2018-06-06 10:40:00,335.73,336.63,335.45,336.49,24564.0,299.0955,299.8973,298.8461,299.7726,24564.0
2018-06-06 10:45:00,336.46,336.8,335.97,336.8,9530.0,299.7459,300.0488,299.3093,300.0488,9530.0
2018-06-06 10:50:00,336.56,337.25,336.56,337.07,27779.0,299.8349,300.4497,299.8349,300.2893,27779.0
2018-06-06 10:55:00,337.0,337.24,336.42,337.1,31601.0,300.2269,300.4407,299.7102,300.316,31601.0
2018-06-06 11:00:00,337.1,337.15,336.16,336.68,11492.0,300.316,300.3606,299.4786,299.9418,11492.0
2018-06-06 11:05:00,336.7,336.71,336.31,336.32,27536.0,299.9597,299.9686,299.6122,299.6211,27536.0
2018-06-06 11:10:00,336.38,336.53,336.21,336.45,10848.0,299.6746,299.8082,299.5231,299.7369,10848.0
2018-06-06 11:15:00,336.46,336.55,335.96,336.06,17139.0,299.7459,299.826,299.3004,299.3895,17139.0
2018-06-06 11:20:00,335.91,336.05,335.36,335.42,11842.0,299.2559,299.3806,298.7659,298.8193,11842.0
2018-06-06 11:25:00,335.45,335.62,335.12,335.13,3529.0,298.8461,298.9975,298.5521,298.561,3529.0
2018-06-06 11:30:00,335.11,335.5,335.08,335.22,8526.0,298.5432,298.8906,298.5164,298.6412,8526.0
2018-06-06 11:35:00,335.37,335.37,334.92,334.99,19212.0,298.7748,298.7748,298.3739,298.4363,19212.0
2018-06-06 11:40:00,334.95,335.27,334.38,334.54,19147.0,298.4006,298.6857,297.8928,298.0354,19147.0
2018-06-06 11:45:00,334.67,334.78,334.4,334.78,12194.0,298.1512,298.2492,297.9106,298.2492,12194.0
2018-06-06 11:50:00,334.75,334.95,334.61,334.67,11889.0,298.2224,298.4006,298.0977,298.1512,11889.0
2018-06-06 11:55:00,334.67,335.43,334.5,335.42,16216.0,298.1512,298.8282,297.9997,298.8193,16216.0
2018-06-06 12:00:00,335.44,336.13,335.36,336.13,10325.0,298.8372,299.4519,298.7659,299.4519,10325.0
2018-06-06 12:05:00,336.35,336.54,336.01,336.33,6241.0,299.6479,299.8171,299.345,299.63,6241.0
2018-06-06 12:10:00,336.37,336.78,336.27,336.71,6950.0,299.6657,300.0309,299.5766,299.9686,6950.0
2018-06-06 12:15:00,336.71,337.13,336.39,336.97,11036.0,299.9686,300.3427,299.6835,300.2002,11036.0
2018-06-06 12:20:00,337.04,337.1,336.46,336.6,8261.0,300.2626,300.316,299.7459,299.8706,8261.0
2018-06-06 12:25:00,336.62,337.24,336.59,337.21,6009.0,299.8884,300.4407,299.8617,300.414,6009.0
2018-06-06 12:30:00,337.09,337.09,336.12,336.66,16058.0,300.3071,300.3071,299.443,299.924,16058.0
2018-06-06 12:35:00,336.73,336.83,336.2,336.78,5419.0,299.9864,300.0755,299.5142,300.0309,5419.0
2018-06-06 12:40:00,336.8,336.8,336.34,336.5,4469.0,300.0488,300.0488,299.639,299.7815,4469.0
2018-06-06 12:45:00,336.37,336.49,335.87,335.96,7438.0,299.6657,299.7726,299.2202,299.3004,7438.0
2018-06-06 12:50:00,335.88,335.99,335.54,335.98,7702.0,299.2291,299.3271,298.9262,299.3182,7702.0
2018-06-06 12:55:00,335.87,336.09,335.68,335.74,6946.0,299.2202,299.4162,299.051,299.1044,6946.0
2018-06-06 13:00:00,335.8,336.06,335.6,335.8,5404.0,299.1579,299.3895,298.9797,299.1579,5404.0
2018-06-06 13:05:00,335.89,336.0,335.65,336.0,12856.0,299.2381,299.3361,299.0242,299.3361,12856.0
2018-06-06 13:10:00,335.98,336.47,335.88,335.88,4305.0,299.3182,299.7548,299.2291,299.2291,4305.0
2018-06-06 13:15:00,335.93,336.1,335.57,336.05,6670.0,299.2737,299.4251,298.953,299.3806,6670.0
2018-06-06 13:20:00,335.86,335.86,335.43,335.76,4900.0,299.2113,299.2113,298.8282,299.1222,4900.0
2018-06-06 13:25:00,335.82,335.92,335.15,335.15,6653.0,299.1757,299.2648,298.5788,298.5788,6653.0
2018-06-06 13:30:00,335.27,335.51,335.0,335.4,7295.0,298.6857,298.8995,298.4452,298.8015,7295.0
2018-06-06 13:35:00,335.46,335.76,335.28,335.56,10616.0,298.855,299.1222,298.6946,298.9441,10616.0
2018-06-06 13:40:00,335.58,335.58,335.11,335.11,2521.0,298.9619,298.9619,298.5432,298.5432,2521.0
2018-06-06 13:45:00,335.15,335.15,334.72,334.76,7068.0,298.5788,298.5788,298.1957,298.2314,7068.0
2018-06-06 13:50:00,334.84,334.84,334.62,334.73,5310.0,298.3026,298.3026,298.1066,298.2046,5310.0
2018-06-06 13:55:00,334.55,334.6,334.4,334.58,8370.0,298.0443,298.0888,297.9106,298.071,8370.0
2018-06-06 14:00:00,334.49,334.61,334.41,334.45,2800.0,297.9908,298.0977,297.9195,297.9552,2800.0
2018-06-06 14:05:00,334.46,334.54,334.32,334.32,3563.0,297.9641,298.0354,297.8394,297.8394,3563.0
2018-06-06 14:10:00,334.33,334.55,334.26,334.3,9263.0,297.8483,298.0443,297.7859,297.8216,9263.0
2018-06-06 14:15:00,334.32,334.5,334.05,334.11,14546.0,297.8394,297.9997,297.5988,297.6523,14546.0
2018-06-06 14:20:00,334.1,334.5,334.1,334.18,21492.0,297.6434,297.9997,297.6434,297.7146,21492.0
2018-06-06 14:25:00,334.2,334.67,334.11,334.52,12664.0,297.7325,298.1512,297.6523,298.0175,12664.0
2018-06-06 14:30:00,334.55,334.75,334.09,334.17,3771.0,298.0443,298.2224,297.6345,297.7057,3771.0
2018-06-06 14:35:00,334.21,334.33,333.87,333.89,7422.0,297.7414,297.8483,297.4385,297.4563,7422.0
2018-06-06 14:40:00,333.88,334.14,333.85,333.94,3305.0,297.4474,297.679,297.4207,297.5008,3305.0
2018-06-06 14:45:00,333.95,334.56,333.95,334.42,5127.0,297.5097,298.0532,297.5097,297.9285,5127.0
2018-06-06 14:50:00,334.42,334.44,334.32,334.34,2600.0,297.9285,297.9463,297.8394,297.8572,2600.0
2018-06-06 14:55:00,334.19,334.27,334.17,334.27,1500.0,297.7236,297.7948,297.7057,297.7948,1500.0
2018-06-06 15:00:00,334.2,334.8,334.2,334.6,4050.0,297.7325,298.267,297.7325,298.0888,4050.0
2018-06-06 15:05:00,334.56,334.63,334.26,334.27,5200.0,298.0532,298.1155,297.7859,297.7948,5200.0
2018-06-06 15:10:00,334.33,334.48,334.31,334.33,5352.0,297.8483,297.9819,297.8305,297.8483,5352.0
2018-06-06 15:15:00,334.42,334.78,334.38,334.7,5074.0,297.9285,298.2492,297.8928,298.1779,5074.0
2018-06-06 15:20:00,334.78,334.84,334.57,334.57,3700.0,298.2492,298.3026,298.0621,298.0621,3700.0
2018-06-06 15:25:00,334.59,334.82,334.59,334.64,4500.0,298.0799,298.2848,298.0799,298.1245,4500.0
2018-06-06 15:30:00,334.68,334.71,334.53,334.61,6937.0,298.1601,298.1868,298.0265,298.0977,6937.0
2018-06-06 15:35:00,334.57,334.63,334.32,334.63,10203.0,298.0621,298.1155,297.8394,298.1155,10203.0
2018-06-06 15:40:00,334.63,334.82,334.63,334.69,27560.0,298.1155,298.2848,298.1155,298.169,27560.0
2018-06-06 15:45:00,334.75,334.75,334.61,334.75,20510.0,298.2224,298.2224,298.0977,298.2224,20510.0
2018-06-06 15:50:00,334.75,334.75,334.33,334.54,12433.0,298.2224,298.2224,297.8483,298.0354,12433.0
2018-06-06 15:55:00,334.56,335.31,334.55,335.19,62059.0,298.0532,298.7213,298.0443,298.6144,62059.0
2018-06-07 09:30:00,336.67,337.8,336.35,336.63,13069.0,299.9329,300.9396,299.6479,299.8973,13069.0
2018-06-07 09:35:00,336.63,337.93,336.62,337.27,7691.0,299.8973,301.0555,299.8884,300.4675,7691.0
2018-06-07 09:40:00,337.51,337.77,337.21,337.22,6275.0,300.6813,300.9129,300.414,300.4229,6275.0
2018-06-07 09:45:00,337.15,337.83,337.15,337.83,5331.0,300.3606,300.9664,300.3606,300.9664,5331.0
2018-06-07 09:50:00,337.65,337.98,337.49,337.83,17550.0,300.806,301.1,300.6635,300.9664,17550.0
2018-06-07 09:55:00,337.94,338.98,337.94,338.63,22831.0,301.0644,301.9909,301.0644,301.6791,22831.0
2018-06-07 10:00:00,338.7,339.05,338.5,338.91,8252.0,301.7414,302.0532,301.5633,301.9285,8252.0
2018-06-07 10:05:00,339.05,339.09,338.35,338.35,9750.0,302.0532,302.0889,301.4296,301.4296,9750.0
2018-06-07 10:10:00,338.41,338.69,338.35,338.51,2600.0,301.4831,301.7325,301.4296,301.5722,2600.0
2018-06-07 10:15:00,338.66,338.83,337.82,338.23,6638.0,301.7058,301.8572,300.9575,301.3227,6638.0
2018-06-07 10:20:00,338.24,338.4,338.02,338.26,2700.0,301.3316,301.4742,301.1356,301.3494,2700.0
2018-06-07 10:25:00,338.05,338.59,338.05,338.44,3400.0,301.1624,301.6434,301.1624,301.5098,3400.0
2018-06-07 10:30:00,338.37,338.56,338.21,338.42,5320.0,301.4474,301.6167,301.3049,301.492,5320.0
2018-06-07 10:35:00,338.44,338.52,337.74,338.13,4356.0,301.5098,301.5811,300.8862,301.2336,4356.0
2018-06-07 10:40:00,338.05,338.3,337.85,338.16,2000.0,301.1624,301.3851,300.9842,301.2604,2000.0
2018-06-07 10:45:00,338.16,338.16,337.68,337.68,2500.0,301.2604,301.2604,300.8327,300.8327,2500.0
2018-06-07 10:50:00,337.71,337.98,337.43,337.87,7049.0,300.8595,301.1,300.61,301.002,7049.0
2018-06-07 10:55:00,337.79,338.31,337.78,338.16,3300.0,300.9307,301.394,300.9218,301.2604,3300.0
2018-06-07 11:00:00,338.15,338.46,337.92,338.46,4632.0,301.2514,301.5276,301.0465,301.5276,4632.0
2018-06-07 11:05:00,338.32,338.57,338.28,338.55,4980.0,301.4029,301.6256,301.3673,301.6078,4980.0
2018-06-07 11:10:00,338.57,339.5,338.47,339.2,9842.0,301.6256,302.4541,301.5365,302.1869,9842.0
2018-06-07 11:15:00,339.4,339.66,339.21,339.59,5900.0,302.365,302.5967,302.1958,302.5343,5900.0
2018-06-07 11:20:00,339.54,339.54,339.34,339.4,4152.0,302.4898,302.4898,302.3116,302.365,4152.0
2018-06-07 11:25:00,339.32,339.55,339.16,339.33,4546.0,302.2938,302.4987,302.1512,302.3027,4546.0
2018-06-07 11:30:00,339.28,339.8,339.18,339.7,4768.0,302.2581,302.7214,302.1691,302.6323,4768.0
2018-06-07 11:35:00,339.81,340.0,339.74,340.0,3574.0,302.7303,302.8996,302.6679,302.8996,3574.0
2018-06-07 11:40:00,340.0,340.14,339.83,339.89,8136.0,302.8996,303.0243,302.7481,302.8016,8136.0
2018-06-07 11:45:00,339.84,339.91,338.76,338.84,12058.0,302.757,302.8194,301.7949,301.8662,12058.0
2018-06-07 11:50:00,338.88,339.03,338.53,338.8,7737.0,301.9018,302.0354,301.59,301.8305,7737.0
2018-06-07 11:55:00,338.88,339.07,338.46,338.66,4539.0,301.9018,302.0711,301.5276,301.7058,4539.0
2018-06-07 12:00:00,338.56,339.07,338.56,339.05,2002.0,301.6167,302.0711,301.6167,302.0532,2002.0
2018-06-07 12:05:00,339.05,339.08,338.77,339.07,7508.0,302.0532,302.08,301.8038,302.0711,7508.0
2018-06-07 12:10:00,339.15,339.29,339.05,339.1,4934.0,302.1423,302.267,302.0532,302.0978,4934.0
2018-06-07 12:15:00,339.12,339.44,338.96,339.44,8260.0,302.1156,302.4007,301.9731,302.4007,8260.0
2018-06-07 12:20:00,339.35,339.62,339.33,339.62,4000.0,302.3205,302.561,302.3027,302.561,4000.0
2018-06-07 12:25:00,339.47,339.68,339.37,339.68,1700.0,302.4274,302.6145,302.3383,302.6145,1700.0
2018-06-07 12:30:00,339.54,339.62,338.92,339.1,5325.0,302.4898,302.561,301.9374,302.0978,5325.0
2018-06-07 12:35:00,339.02,339.12,338.84,338.94,1950.0,302.0265,302.1156,301.8662,301.9552,1950.0
2018-06-07 12:40:00,338.84,338.85,338.52,338.62,3300.0,301.8662,301.8751,301.5811,301.6702,3300.0
2018-06-07 12:45:00,338.6,338.66,337.97,338.06,2750.0,301.6523,301.7058,301.0911,301.1713,2750.0
2018-06-07 12:50:00,338.01,338.69,337.89,338.35,3958.0,301.1267,301.7325,301.0198,301.4296,3958.0
2018-06-07 12:55:00,338.34,338.57,338.32,338.56,1500.0,301.4207,301.6256,301.4029,301.6167,1500.0
2018-06-07 13:00:00,338.62,338.72,338.44,338.63,2700.0,301.6702,301.7592,301.5098,301.6791,2700.0
2018-06-07 13:05:00,338.63,338.87,338.33,338.33,2300.0,301.6791,301.8929,301.4118,301.4118,2300.0
2018-06-07 13:10:00,338.43,338.66,338.34,338.54,2525.0,301.5009,301.7058,301.4207,301.5989,2525.0
2018-06-07 13:15:00,338.45,338.65,337.99,338.34,3600.0,301.5187,301.6969,301.1089,301.4207,3600.0
2018-06-07 13:20:00,338.3,338.4,338.28,338.4,1500.0,301.3851,301.4742,301.3673,301.4742,1500.0
2018-06-07 13:25:00,338.2,338.56,338.2,338.28,1402.0,301.296,301.6167,301.296,301.3673,1402.0
2018-06-07 13:30:00,338.29,338.52,338.18,338.52,1600.0,301.3762,301.5811,301.2782,301.5811,1600.0
2018-06-07 13:35:00,338.52,338.55,338.01,338.13,7359.0,301.5811,301.6078,301.1267,301.2336,7359.0
2018-06-07 13:40:00,338.14,338.38,338.05,338.38,1700.0,301.2425,301.4563,301.1624,301.4563,1700.0
2018-06-07 13:45:00,338.44,338.69,338.23,338.69,5051.0,301.5098,301.7325,301.3227,301.7325,5051.0
2018-06-07 13:50:00,338.64,338.72,338.41,338.67,4595.0,301.688,301.7592,301.4831,301.7147,4595.0
2018-06-07 13:55:00,338.71,338.73,338.45,338.49,3650.0,301.7503,301.7682,301.5187,301.5543,3650.0
2018-06-07 14:00:00,338.5,338.51,337.85,338.26,9977.0,301.5633,301.5722,300.9842,301.3494,9977.0
2018-06-07 14:05:00,338.17,338.32,337.91,337.93,1600.0,301.2693,301.4029,301.0376,301.0555,1600.0
2018-06-07 14:10:00,338.15,338.15,337.94,338.05,1700.0,301.2514,301.2514,301.0644,301.1624,1700.0
2018-06-07 14:15:00,338.05,338.1,337.92,338.05,4983.0,301.1624,301.2069,301.0465,301.1624,4983.0
2018-06-07 14:20:00,338.1,338.37,337.96,338.24,5888.0,301.2069,301.4474,301.0822,301.3316,5888.0
2018-06-07 14:25:00,338.13,338.38,338.06,338.38,10306.0,301.2336,301.4563,301.1713,301.4563,10306.0
2018-06-07 14:30:00,338.58,338.94,338.55,338.94,3307.0,301.6345,301.9552,301.6078,301.9552,3307.0
2018-06-07 14:35:00,338.93,339.22,338.93,339.14,2436.0,301.9463,302.2047,301.9463,302.1334,2436.0
2018-06-07 14:40:00,339.03,339.29,338.91,339.12,19083.0,302.0354,302.267,301.9285,302.1156,19083.0
2018-06-07 14:45:00,339.07,339.07,338.79,338.92,5488.0,302.0711,302.0711,301.8216,301.9374,5488.0
2018-06-07 14:50:00,338.87,338.87,338.76,338.76,600.0,301.8929,301.8929,301.7949,301.7949,600.0
2018-06-07 14:55:00,338.65,338.69,338.38,338.69,4319.0,301.6969,301.7325,301.4563,301.7325,4319.0
2018-06-07 15:00:00,338.66,338.69,338.47,338.54,6177.0,301.7058,301.7325,301.5365,301.5989,6177.0
2018-06-07 15:05:00,338.49,338.62,337.72,337.72,5601.0,301.5543,301.6702,300.8684,300.8684,5601.0
2018-06-07 15:10:00,337.69,337.77,337.14,337.2,8152.0,300.8416,300.9129,300.3517,300.4051,8152.0
2018-06-07 15:15:00,337.23,337.7,337.23,337.58,3611.0,300.4318,300.8505,300.4318,300.7436,3611.0
2018-06-07 15:20:00,337.73,338.01,337.73,337.97,5500.0,300.8773,301.1267,300.8773,301.0911,5500.0
2018-06-07 15:25:00,337.98,338.13,337.58,337.65,11069.0,301.1,301.2336,300.7436,300.806,11069.0
2018-06-07 15:30:00,337.69,337.69,337.49,337.69,7607.0,300.8416,300.8416,300.6635,300.8416,7607.0
2018-06-07 15:35:00,337.71,338.12,337.71,337.91,5278.0,300.8595,301.2247,300.8595,301.0376,5278.0
2018-06-07 15:40:00,337.93,338.22,337.91,337.91,7674.0,301.0555,301.3138,301.0376,301.0376,7674.0
2018-06-07 15:45:00,337.9,337.94,337.65,337.75,8602.0,301.0287,301.0644,300.806,300.8951,8602.0
2018-06-07 15:50:00,337.75,338.21,337.75,338.12,14962.0,300.8951,301.3049,300.8951,301.2247,14962.0
2018-06-07 15:55:00,338.15,338.26,337.84,338.12,31114.0,301.2514,301.3494,300.9753,301.2247,31114.0
2018-06-08 09:30:00,338.97,338.97,337.37,338.41,11992.0,301.982,301.982,300.5566,301.4831,11992.0
2018-06-08 09:35:00,338.19,338.58,338.06,338.42,900.0,301.2871,301.6345,301.1713,301.492,900.0
2018-06-08 09:40:00,338.46,338.93,337.48,337.93,3003.0,301.5276,301.9463,300.6546,301.0555,3003.0
2018-06-08 09:45:00,337.75,339.07,337.69,338.51,3928.0,300.8951,302.0711,300.8416,301.5722,3928.0
2018-06-08 09:50:00,338.14,338.27,337.85,337.91,4556.0,301.2425,301.3584,300.9842,301.0376,4556.0
2018-06-08 09:55:00,337.72,337.72,336.14,336.57,3001.0,300.8684,300.8684,299.4608,299.8439,3001.0
2018-06-08 10:00:00,336.75,337.53,336.75,337.53,3760.0,300.0042,300.6991,300.0042,300.6991,3760.0
2018-06-08 10:05:00,337.68,338.24,337.54,338.16,2068.0,300.8327,301.3316,300.708,301.2604,2068.0
2018-06-08 10:10:00,338.15,338.34,338.15,338.34,900.0,301.2514,301.4207,301.2514,301.4207,900.0
2018-06-08 10:15:00,338.26,338.71,338.09,338.59,5436.0,301.3494,301.7503,301.198,301.6434,5436.0
2018-06-08 10:20:00,338.69,338.94,338.55,338.55,5000.0,301.7325,301.9552,301.6078,301.6078,5000.0
2018-06-08 10:25:00,338.68,338.68,338.21,338.35,11592.0,301.7236,301.7236,301.3049,301.4296,11592.0
2018-06-08 10:30:00,338.31,338.44,337.87,337.88,3700.0,301.394,301.5098,301.002,301.0109,3700.0
2018-06-08 10:35:00,337.83,337.85,337.28,337.44,4290.0,300.9664,300.9842,300.4764,300.6189,4290.0
2018-06-08 10:40:00,337.44,337.65,336.95,337.03,12171.0,300.6189,300.806,300.1824,300.2537,12171.0
2018-06-08 10:45:00,337.21,337.28,336.74,336.74,2350.0,300.414,300.4764,299.9953,299.9953,2350.0
2018-06-08 10:50:00,336.9,337.3,336.75,337.3,3380.0,300.1378,300.4942,300.0042,300.4942,3380.0
2018-06-08 10:55:00,337.31,337.51,337.19,337.41,9841.0,300.5031,300.6813,300.3962,300.5922,9841.0
2018-06-08 11:00:00,337.36,337.83,337.35,337.57,5519.0,300.5476,300.9664,300.5387,300.7347,5519.0
2018-06-08 11:05:00,337.57,337.57,337.31,337.44,3425.0,300.7347,300.7347,300.5031,300.6189,3425.0
2018-06-08 11:10:00,337.5,338.1,337.49,338.1,2703.0,300.6724,301.2069,300.6635,301.2069,2703.0
2018-06-08 11:15:00,338.13,338.13,337.65,338.06,4258.0,301.2336,301.2336,300.806,301.1713,4258.0
2018-06-08 11:20:00,338.08,338.08,337.61,337.95,2927.0,301.1891,301.1891,300.7704,301.0733,2927.0
2018-06-08 11:25:00,337.99,338.07,337.78,337.91,1900.0,301.1089,301.1802,300.9218,301.0376,1900.0
2018-06-08 11:30:00,337.73,337.73,337.29,337.58,2872.0,300.8773,300.8773,300.4853,300.7436,2872.0
2018-06-08 11:35:00,337.62,337.67,337.28,337.28,2550.0,300.7793,300.8238,300.4764,300.4764,2550.0
2018-06-08 11:40:00,337.24,337.51,337.16,337.39,2631.0,300.4407,300.6813,300.3695,300.5744,2631.0
2018-06-08 11:45:00,337.5,337.58,337.13,337.46,2000.0,300.6724,300.7436,300.3427,300.6367,2000.0
2018-06-08 11:50:00,337.7,337.84,337.61,337.84,950.0,300.8505,300.9753,300.7704,300.9753,950.0
2018-06-08 11:55:00,337.89,337.91,337.61,337.68,3838.0,301.0198,301.0376,300.7704,300.8327,3838.0
2018-06-08 12:00:00,337.61,338.02,337.6,337.97,5107.0,300.7704,301.1356,300.7615,301.0911,5107.0
2018-06-08 12:05:00,337.99,338.28,337.95,338.28,2908.0,301.1089,301.3673,301.0733,301.3673,2908.0
2018-06-08 12:10:00,338.22,338.97,338.22,338.87,13908.0,301.3138,301.982,301.3138,301.8929,13908.0
2018-06-08 12:15:00,338.93,339.2,338.93,339.03,1700.0,301.9463,302.1869,301.9463,302.0354,1700.0
2018-06-08 12:20:00,338.88,338.9,338.77,338.77,900.0,301.9018,301.9196,301.8038,301.8038,900.0
2018-06-08 12:25:00,338.76,338.97,338.65,338.97,1247.0,301.7949,301.982,301.6969,301.982,1247.0
2018-06-08 12:30:00,338.99,339.14,338.9,338.91,1600.0,301.9998,302.1334,301.9196,301.9285,1600.0
2018-06-08 12:35:00,338.82,338.95,338.66,338.82,2618.0,301.8483,301.9641,301.7058,301.8483,2618.0
2018-06-08 12:40:00,338.64,338.86,338.64,338.79,1247.0,301.688,301.884,301.688,301.8216,1247.0
2018-06-08 12:45:00,338.66,338.79,338.39,338.42,5765.0,301.7058,301.8216,301.4653,301.492,5765.0
2018-06-08 12:50:00,338.41,338.41,338.0,338.0,1798.0,301.4831,301.4831,301.1178,301.1178,1798.0
2018-06-08 12:55:00,337.85,338.07,337.79,338.07,3372.0,300.9842,301.1802,300.9307,301.1802,3372.0
2018-06-08 13:00:00,337.98,337.99,337.56,337.56,4021.0,301.1,301.1089,300.7258,300.7258,4021.0
2018-06-08 13:05:00,337.55,338.0,337.54,337.89,4303.0,300.7169,301.1178,300.708,301.0198,4303.0
2018-06-08 13:10:00,337.88,338.14,337.84,338.08,1800.0,301.0109,301.2425,300.9753,301.1891,1800.0
2018-06-08 13:15:00,338.16,338.33,338.0,338.08,2044.0,301.2604,301.4118,301.1178,301.1891,2044.0
2018-06-08 13:20:00,337.92,338.18,337.92,337.95,1633.0,301.0465,301.2782,301.0465,301.0733,1633.0
2018-06-08 13:25:00,338.12,338.18,338.06,338.18,752.0,301.2247,301.2782,301.1713,301.2782,752.0
2018-06-08 13:30:00,338.11,338.11,337.8,337.89,7647.0,301.2158,301.2158,300.9396,301.0198,7647.0
2018-06-08 13:35:00,337.91,337.94,337.63,337.66,5972.0,301.0376,301.0644,300.7882,300.8149,5972.0
2018-06-08 13:40:00,337.79,337.95,337.76,337.85,800.0,300.9307,301.0733,300.904,300.9842,800.0
2018-06-08 13:45:00,338.04,338.43,338.04,338.26,2200.0,301.1534,301.5009,301.1534,301.3494,2200.0
2018-06-08 13:50:00,338.27,338.3,337.56,337.73,11718.0,301.3584,301.3851,300.7258,300.8773,11718.0
2018-06-08 13:55:00,337.76,337.89,337.69,337.83,5299.0,300.904,301.0198,300.8416,300.9664,5299.0
2018-06-08 14:00:00,337.75,338.24,337.75,338.11,27887.0,300.8951,301.3316,300.8951,301.2158,27887.0
2018-06-08 14:05:00,338.23,338.52,338.05,338.52,2433.0,301.3227,301.5811,301.1624,301.5811,2433.0
2018-06-08 14:10:00,338.5,338.58,338.31,338.42,9068.0,301.5633,301.6345,301.394,301.492,9068.0
2018-06-08 14:15:00,338.38,338.6,338.35,338.39,6606.0,301.4563,301.6523,301.4296,301.4653,6606.0
2018-06-08 14:20:00,338.4,338.44,337.8,337.94,6731.0,301.4742,301.5098,300.9396,301.0644,6731.0
2018-06-08 14:25:00,337.99,338.02,337.63,337.63,7635.0,301.1089,301.1356,300.7882,300.7882,7635.0
2018-06-08 14:30:00,337.61,337.79,337.61,337.79,5788.0,300.7704,300.9307,300.7704,300.9307,5788.0
2018-06-08 14:35:00,337.9,338.1,337.85,338.1,2726.0,301.0287,301.2069,300.9842,301.2069,2726.0
2018-06-08 14:40:00,338.15,338.48,338.14,338.48,1200.0,301.2514,301.5454,301.2425,301.5454,1200.0
2018-06-08 14:45:00,338.52,338.61,338.44,338.49,3300.0,301.5811,301.6613,301.5098,301.5543,3300.0
2018-06-08 14:50:00,338.48,338.55,338.35,338.35,4217.0,301.5454,301.6078,301.4296,301.4296,4217.0
2018-06-08 14:55:00,338.38,338.42,338.05,338.05,4848.0,301.4563,301.492,301.1624,301.1624,4848.0
2018-06-08 15:00:00,338.05,338.06,337.88,337.89,36661.0,301.1624,301.1713,301.0109,301.0198,36661.0
2018-06-08 15:05:00,338.0,338.0,337.53,337.53,13048.0,301.1178,301.1178,300.6991,300.6991,13048.0
2018-06-08 15:10:00,337.53,337.73,337.47,337.51,19653.0,300.6991,300.8773,300.6456,300.6813,19653.0
2018-06-08 15:15:00,337.5,337.51,337.17,337.24,6646.0,300.6724,300.6813,300.3784,300.4407,6646.0
2018-06-08 15:20:00,337.27,338.05,337.27,337.92,7130.0,300.4675,301.1624,300.4675,301.0465,7130.0
2018-06-08 15:25:00,337.87,337.92,337.68,337.86,3499.0,301.002,301.0465,300.8327,300.9931,3499.0
2018-06-08 15:30:00,338.0,338.07,337.9,338.0,12549.0,301.1178,301.1802,301.0287,301.1178,12549.0
2018-06-08 15:35:00,338.0,338.06,337.94,337.98,17380.0,301.1178,301.1713,301.0644,301.1,17380.0
2018-06-08 15:40:00,338.0,338.03,337.67,337.68,16579.0,301.1178,301.1445,300.8238,300.8327,16579.0
2018-06-08 15:45:00,337.67,338.07,337.47,337.98,25598.0,300.8238,301.1802,300.6456,301.1,25598.0
2018-06-08 15:50:00,338.0,338.44,337.96,338.44,19189.0,301.1178,301.5098,301.0822,301.5098,19189.0
2018-06-08 15:55:00,338.41,338.93,338.34,338.63,77332.0,301.4831,301.9463,301.4207,301.6791,77332.0
2018-06-11 09:30:00,338.5,339.17,338.42,339.0,11753.0,301.5633,302.1601,301.492,302.0087,11753.0
2018-06-11 09:35:00,339.64,339.84,339.24,339.72,5190.0,302.5789,302.757,302.2225,302.6501,5190.0
2018-06-11 09:40:00,339.61,339.73,339.24,339.56,6050.0,302.5521,302.659,302.2225,302.5076,6050.0
2018-06-11 09:45:00,339.32,339.32,338.23,338.55,4922.0,302.2938,302.2938,301.3227,301.6078,4922.0
2018-06-11 09:50:00,338.14,338.64,337.87,338.22,5335.0,301.2425,301.688,301.002,301.3138,5335.0
2018-06-11 09:55:00,338.13,338.3,338.13,338.25,600.0,301.2336,301.3851,301.2336,301.3405,600.0
2018-06-11 10:00:00,338.13,338.5,337.7,338.0,9321.0,301.2336,301.5633,300.8505,301.1178,9321.0
2018-06-11 10:05:00,337.7,338.61,337.66,338.19,3461.0,300.8505,301.6613,300.8149,301.2871,3461.0
2018-06-11 10:10:00,338.18,338.42,337.59,337.73,6050.0,301.2782,301.492,300.7526,300.8773,6050.0
2018-06-11 10:15:00,337.77,337.79,336.78,337.01,9060.0,300.9129,300.9307,300.0309,300.2358,9060.0
2018-06-11 10:20:00,336.9,336.98,335.85,335.98,16143.0,300.1378,300.2091,299.2024,299.3182,16143.0
2018-06-11 10:25:00,335.93,336.31,335.87,336.06,4470.0,299.2737,299.6122,299.2202,299.3895,4470.0
2018-06-11 10:30:00,336.05,336.95,336.04,336.95,6225.0,299.3806,300.1824,299.3717,300.1824,6225.0
2018-06-11 10:35:00,336.9,337.37,336.9,337.01,6378.0,300.1378,300.5566,300.1378,300.2358,6378.0
2018-06-11 10:40:00,336.9,337.31,336.81,337.29,3185.0,300.1378,300.5031,300.0577,300.4853,3185.0
2018-06-11 10:45:00,337.21,337.21,336.75,337.07,6563.0,300.414,300.414,300.0042,300.2893,6563.0
2018-06-11 10:50:00,337.14,337.23,336.92,336.98,5738.0,300.3517,300.4318,300.1557,300.2091,5738.0
2018-06-11 10:55:00,336.89,337.08,336.33,336.33,3088.0,300.1289,300.2982,299.63,299.63,3088.0
2018-06-11 11:00:00,336.37,336.37,335.72,335.78,4200.0,299.6657,299.6657,299.0866,299.1401,4200.0
2018-06-11 11:05:00,335.67,335.94,335.0,335.8,10857.0,299.0421,299.2826,298.4452,299.1579,10857.0
2018-06-11 11:10:00,335.72,335.85,335.44,335.85,4656.0,299.0866,299.2024,298.8372,299.2024,4656.0
2018-06-11 11:15:00,336.12,336.27,335.54,335.67,4226.0,299.443,299.5766,298.9262,299.0421,4226.0
2018-06-11 11:20:00,335.55,336.2,335.54,336.2,6101.0,298.9352,299.5142,298.9262,299.5142,6101.0
2018-06-11 11:25:00,336.25,336.33,336.07,336.07,3608.0,299.5588,299.63,299.3984,299.3984,3608.0
2018-06-11 11:30:00,336.16,336.67,336.15,336.53,11365.0,299.4786,299.9329,299.4697,299.8082,11365.0
2018-06-11 11:35:00,336.65,336.66,336.25,336.45,3850.0,299.9151,299.924,299.5588,299.7369,3850.0
2018-06-11 11:40:00,336.46,336.57,336.25,336.26,10446.0,299.7459,299.8439,299.5588,299.5677,10446.0
2018-06-11 11:45:00,336.3,336.57,336.3,336.56,3065.0,299.6033,299.8439,299.6033,299.8349,3065.0
2018-06-11 11:50:00,336.51,336.52,336.19,336.22,7059.0,299.7904,299.7993,299.5053,299.532,7059.0
2018-06-11 11:55:00,336.22,336.7,336.22,336.67,8324.0,299.532,299.9597,299.532,299.9329,8324.0
2018-06-11 12:00:00,336.68,336.76,336.47,336.69,9370.0,299.9418,300.0131,299.7548,299.9508,9370.0
2018-06-11 12:05:00,336.75,337.1,336.65,337.04,4116.0,300.0042,300.316,299.9151,300.2626,4116.0
2018-06-11 12:10:00,337.12,337.23,337.04,337.11,2100.0,300.3338,300.4318,300.2626,300.3249,2100.0
2018-06-11 12:15:00,337.11,337.11,336.83,336.91,2335.0,300.3249,300.3249,300.0755,300.1468,2335.0
2018-06-11 12:20:00,336.9,337.29,336.88,336.99,7392.0,300.1378,300.4853,300.12,300.218,7392.0
2018-06-11 12:25:00,337.07,337.2,337.04,337.19,3119.0,300.2893,300.4051,300.2626,300.3962,3119.0
2018-06-11 12:30:00,337.19,337.3,337.04,337.11,4419.0,300.3962,300.4942,300.2626,300.3249,4419.0
2018-06-11 12:35:00,337.08,337.08,336.88,336.96,4966.0,300.2982,300.2982,300.12,300.1913,4966.0
2018-06-11 12:40:00,336.9,336.96,336.81,336.88,4190.0,300.1378,300.1913,300.0577,300.12,4190.0
2018-06-11 12:45:00,336.94,337.04,336.83,337.04,3879.0,300.1735,300.2626,300.0755,300.2626,3879.0
2018-06-11 12:50:00,337.04,337.18,337.04,337.18,3700.0,300.2626,300.3873,300.2626,300.3873,3700.0
2018-06-11 12:55:00,337.18,337.25,337.13,337.13,3235.0,300.3873,300.4497,300.3427,300.3427,3235.0
2018-06-11 13:00:00,337.2,337.21,336.91,337.0,1900.0,300.4051,300.414,300.1468,300.2269,1900.0
2018-06-11 13:05:00,337.0,337.08,336.89,337.07,2300.0,300.2269,300.2982,300.1289,300.2893,2300.0
2018-06-11 13:10:00,337.01,337.27,336.95,337.27,2741.0,300.2358,300.4675,300.1824,300.4675,2741.0
2018-06-11 13:15:00,337.26,337.26,337.04,337.04,1909.0,300.4586,300.4586,300.2626,300.2626,1909.0
2018-06-11 13:20:00,337.09,337.21,337.09,337.1,1826.0,300.3071,300.414,300.3071,300.316,1826.0
2018-06-11 13:25:00,337.09,337.19,336.97,337.18,3222.0,300.3071,300.3962,300.2002,300.3873,3222.0
2018-06-11 13:30:00,337.09,337.09,336.91,337.0,3496.0,300.3071,300.3071,300.1468,300.2269,3496.0
2018-06-11 13:35:00,337.01,337.17,336.98,336.98,5100.0,300.2358,300.3784,300.2091,300.2091,5100.0
2018-06-11 13:40:00,337.02,337.05,336.93,336.93,2500.0,300.2447,300.2715,300.1646,300.1646,2500.0
2018-06-11 13:45:00,336.93,336.99,336.85,336.85,4301.0,300.1646,300.218,300.0933,300.0933,4301.0
2018-06-11 13:50:00,336.92,336.97,336.79,336.8,3837.0,300.1557,300.2002,300.0398,300.0488,3837.0
2018-06-11 13:55:00,336.79,336.88,336.7,336.88,2195.0,300.0398,300.12,299.9597,300.12,2195.0
2018-06-11 14:00:00,336.82,336.82,336.62,336.66,2361.0,300.0666,300.0666,299.8884,299.924,2361.0
2018-06-11 14:05:00,336.61,336.65,336.28,336.28,5953.0,299.8795,299.9151,299.5855,299.5855,5953.0
2018-06-11 14:10:00,336.3,336.34,336.11,336.11,2385.0,299.6033,299.639,299.434,299.434,2385.0
2018-06-11 14:15:00,336.11,336.23,336.05,336.06,4400.0,299.434,299.541,299.3806,299.3895,4400.0
2018-06-11 14:20:00,336.05,336.2,336.05,336.13,5700.0,299.3806,299.5142,299.3806,299.4519,5700.0
2018-06-11 14:25:00,336.16,336.16,335.95,336.03,3521.0,299.4786,299.4786,299.2915,299.3628,3521.0
2018-06-11 14:30:00,336.06,336.14,335.98,335.98,3700.0,299.3895,299.4608,299.3182,299.3182,3700.0
2018-06-11 14:35:00,336.0,336.05,335.84,336.0,2308.0,299.3361,299.3806,299.1935,299.3361,2308.0
2018-06-11 14:40:00,336.1,336.1,335.87,335.91,8799.0,299.4251,299.4251,299.2202,299.2559,8799.0
2018-06-11 14:45:00,335.91,335.91,335.68,335.81,6901.0,299.2559,299.2559,299.051,299.1668,6901.0
2018-06-11 14:50:00,335.79,335.83,335.7,335.71,4305.0,299.149,299.1846,299.0688,299.0777,4305.0
2018-06-11 14:55:00,335.76,335.83,335.68,335.8,5844.0,299.1222,299.1846,299.051,299.1579,5844.0
2018-06-11 15:00:00,335.74,335.85,335.7,335.7,3923.0,299.1044,299.2024,299.0688,299.0688,3923.0
2018-06-11 15:05:00,335.64,335.85,335.64,335.76,9325.0,299.0153,299.2024,299.0153,299.1222,9325.0
2018-06-11 15:10:00,335.76,335.88,335.74,335.74,8182.0,299.1222,299.2291,299.1044,299.1044,8182.0
2018-06-11 15:15:00,335.69,335.79,335.57,335.62,7325.0,299.0599,299.149,298.953,298.9975,7325.0
2018-06-11 15:20:00,335.62,335.79,335.55,335.78,5750.0,298.9975,299.149,298.9352,299.1401,5750.0
2018-06-11 15:25:00,335.76,335.98,335.74,335.88,8874.0,299.1222,299.3182,299.1044,299.2291,8874.0
2018-06-11 15:30:00,335.86,335.95,335.79,335.8,7292.0,299.2113,299.2915,299.149,299.1579,7292.0
2018-06-11 15:35:00,335.82,335.82,335.55,335.67,7460.0,299.1757,299.1757,298.9352,299.0421,7460.0
2018-06-11 15:40:00,335.68,335.74,335.11,335.11,10921.0,299.051,299.1044,298.5432,298.5432,10921.0
2018-06-11 15:45:00,335.11,335.45,335.11,335.24,20128.0,298.5432,298.8461,298.5432,298.659,20128.0
2018-06-11 15:50:00,335.19,335.19,334.66,334.66,22503.0,298.6144,298.6144,298.1423,298.1423,22503.0
2018-06-11 15:55:00,334.68,334.81,333.82,334.26,94266.0,298.1601,298.2759,297.3939,297.7859,94266.0
2018-06-12 09:30:00,335.91,335.91,333.34,333.86,18254.0,299.2559,299.2559,296.9663,297.4296,18254.0
2018-06-12 09:35:00,333.83,334.12,333.01,333.84,8687.0,297.4028,297.6612,296.6723,297.4117,8687.0
2018-06-12 09:40:00,333.7,333.81,330.66,331.78,17410.0,297.287,297.385,294.5787,295.5765,17410.0
2018-06-12 09:45:00,331.88,331.91,328.66,329.89,21717.0,295.6656,295.6923,292.797,293.8928,21717.0
2018-06-12 09:50:00,329.89,330.05,327.35,327.57,22637.0,293.8928,294.0353,291.6299,291.8259,22637.0
2018-06-12 09:55:00,327.84,328.96,327.45,328.92,10952.0,292.0665,293.0642,291.719,293.0286,10952.0
2018-06-12 10:00:00,328.92,330.63,328.64,330.55,9222.0,293.0286,294.552,292.7792,294.4807,9222.0
2018-06-12 10:05:00,330.55,331.17,330.13,330.88,12555.0,294.4807,295.0331,294.1066,294.7747,12555.0
2018-06-12 10:10:00,330.94,331.53,330.49,331.5,13559.0,294.8282,295.3538,294.4273,295.3271,13559.0
2018-06-12 10:15:00,331.4,331.88,331.07,331.31,5721.0,295.238,295.6656,294.944,295.1578,5721.0
2018-06-12 10:20:00,331.31,331.63,331.13,331.49,7684.0,295.1578,295.4429,294.9975,295.3182,7684.0
2018-06-12 10:25:00,331.39,331.46,331.11,331.14,4100.0,295.2291,295.2915,294.9796,295.0064,4100.0
2018-06-12 10:30:00,331.19,331.2,330.25,330.32,5300.0,295.0509,295.0598,294.2135,294.2758,5300.0
2018-06-12 10:35:00,330.39,330.51,329.65,329.65,5725.0,294.3382,294.4451,293.679,293.679,5725.0
2018-06-12 10:40:00,329.55,329.83,329.19,329.29,8872.0,293.5899,293.8393,293.2692,293.3582,8872.0
2018-06-12 10:45:00,329.18,329.22,328.62,328.82,4325.0,293.2602,293.2959,292.7613,292.9395,4325.0
2018-06-12 10:50:00,328.75,328.92,327.73,328.19,17645.0,292.8772,293.0286,291.9685,292.3783,17645.0
2018-06-12 10:55:00,328.13,328.32,327.43,328.19,12058.0,292.3248,292.4941,291.7012,292.3783,12058.0
2018-06-12 11:00:00,328.51,328.79,327.19,328.25,28181.0,292.6634,292.9128,291.4874,292.4317,28181.0
2018-06-12 11:05:00,328.37,328.74,328.25,328.41,16253.0,292.5386,292.8683,292.4317,292.5743,16253.0
2018-06-12 11:10:00,328.41,328.56,328.0,328.14,11181.0,292.5743,292.7079,292.209,292.3337,11181.0
2018-06-12 11:15:00,328.16,328.65,328.14,328.57,7440.0,292.3515,292.7881,292.3337,292.7168,7440.0
2018-06-12 11:20:00,328.59,329.02,328.56,328.77,8242.0,292.7346,293.1177,292.7079,292.895,8242.0
2018-06-12 11:25:00,328.75,328.75,328.2,328.61,4382.0,292.8772,292.8772,292.3872,292.7524,4382.0
2018-06-12 11:30:00,328.56,328.95,328.35,328.95,5328.0,292.7079,293.0553,292.5208,293.0553,5328.0
2018-06-12 11:35:00,329.09,329.92,329.09,329.79,11653.0,293.1801,293.9195,293.1801,293.8037,11653.0
2018-06-12 11:40:00,329.72,330.29,329.71,329.99,37944.0,293.7413,294.2491,293.7324,293.9819,37944.0
2018-06-12 11:45:00,329.89,330.55,329.74,330.38,6284.0,293.8928,294.4807,293.7591,294.3293,6284.0
2018-06-12 11:50:00,330.41,330.73,330.37,330.37,6533.0,294.356,294.6411,294.3204,294.3204,6533.0
2018-06-12 11:55:00,330.39,330.39,329.65,329.65,6402.0,294.3382,294.3382,293.679,293.679,6402.0
2018-06-12 12:00:00,329.54,329.66,329.27,329.59,3610.0,293.581,293.6879,293.3404,293.6255,3610.0
2018-06-12 12:05:00,329.49,329.5,329.01,329.01,4410.0,293.5364,293.5453,293.1088,293.1088,4410.0
2018-06-12 12:10:00,329.15,329.55,329.07,329.25,5702.0,293.2335,293.5899,293.1622,293.3226,5702.0
2018-06-12 12:15:00,329.1,329.85,329.02,329.81,7600.0,293.189,293.8571,293.1177,293.8215,7600.0
2018-06-12 12:20:00,329.87,329.99,329.66,329.86,6764.0,293.8749,293.9819,293.6879,293.866,6764.0
2018-06-12 12:25:00,329.88,330.08,329.81,329.84,6800.0,293.8839,294.062,293.8215,293.8482,6800.0
2018-06-12 12:30:00,329.83,329.87,329.58,329.64,3818.0,293.8393,293.8749,293.6166,293.67,3818.0
2018-06-12 12:35:00,329.65,329.81,329.64,329.64,3109.0,293.679,293.8215,293.67,293.67,3109.0
2018-06-12 12:40:00,329.62,329.65,329.23,329.62,10137.0,293.6522,293.679,293.3048,293.6522,10137.0
2018-06-12 12:45:00,329.51,329.68,329.39,329.68,8681.0,293.5542,293.7057,293.4473,293.7057,8681.0
2018-06-12 12:50:00,329.65,329.96,329.65,329.94,4382.0,293.679,293.9551,293.679,293.9373,4382.0
2018-06-12 12:55:00,330.0,330.34,329.94,330.21,3582.0,293.9908,294.2937,293.9373,294.1778,3582.0
2018-06-12 13:00:00,330.2,330.26,330.07,330.09,2282.0,294.1689,294.2224,294.0531,294.0709,2282.0
2018-06-12 13:05:00,330.15,330.62,330.15,330.38,6800.0,294.1244,294.5431,294.1244,294.3293,6800.0
2018-06-12 13:10:00,330.41,330.41,330.05,330.08,4623.0,294.356,294.356,294.0353,294.062,4623.0
2018-06-12 13:15:00,330.19,330.31,329.81,329.82,3883.0,294.16,294.2669,293.8215,293.8304,3883.0
2018-06-12 13:20:00,329.97,330.5,329.85,330.05,7207.0,293.964,294.4362,293.8571,294.0353,7207.0
2018-06-12 13:25:00,330.13,330.14,329.84,329.84,7554.0,294.1066,294.1155,293.8482,293.8482,7554.0
2018-06-12 13:30:00,329.88,329.97,329.74,329.74,1692.0,293.8839,293.964,293.7591,293.7591,1692.0
2018-06-12 13:35:00,329.83,329.89,329.62,329.7,7894.0,293.8393,293.8928,293.6522,293.7235,7894.0
2018-06-12 13:40:00,329.66,329.76,329.36,329.76,12354.0,293.6879,293.777,293.4206,293.777,12354.0
2018-06-12 13:45:00,329.73,330.03,329.73,329.95,3727.0,293.7502,294.0175,293.7502,293.9462,3727.0
2018-06-12 13:50:00,329.97,329.99,329.59,329.91,3350.0,293.964,293.9819,293.6255,293.9106,3350.0
2018-06-12 13:55:00,329.75,329.95,329.6,329.85,1500.0,293.768,293.9462,293.6344,293.8571,1500.0
2018-06-12 14:00:00,330.03,330.06,329.77,329.77,3654.0,294.0175,294.0442,293.7859,293.7859,3654.0
2018-06-12 14:05:00,329.76,329.86,329.46,329.47,6527.0,293.777,293.866,293.5097,293.5186,6527.0
2018-06-12 14:10:00,329.45,329.59,329.29,329.51,5320.0,293.5008,293.6255,293.3582,293.5542,5320.0
2018-06-12 14:15:00,329.54,329.55,329.37,329.41,6340.0,293.581,293.5899,293.4295,293.4651,6340.0
2018-06-12 14:20:00,329.42,329.49,329.19,329.31,13658.0,293.4741,293.5364,293.2692,293.3761,13658.0
2018-06-12 14:25:00,329.2,329.39,328.95,329.08,5935.0,293.2781,293.4473,293.0553,293.1712,5935.0
2018-06-12 14:30:00,329.01,329.37,329.0,329.37,3484.0,293.1088,293.4295,293.0999,293.4295,3484.0
2018-06-12 14:35:00,329.35,329.47,329.28,329.38,5100.0,293.4117,293.5186,293.3493,293.4384,5100.0
2018-06-12 14:40:00,329.48,329.55,329.32,329.4,5692.0,293.5275,293.5899,293.385,293.4562,5692.0
2018-06-12 14:45:00,329.4,329.44,329.17,329.38,8377.0,293.4562,293.4919,293.2513,293.4384,8377.0
2018-06-12 14:50:00,329.39,329.4,329.09,329.27,7012.0,293.4473,293.4562,293.1801,293.3404,7012.0
2018-06-12 14:55:00,329.21,329.25,329.0,329.07,8625.0,293.287,293.3226,293.0999,293.1622,8625.0
2018-06-12 15:00:00,329.17,329.43,329.02,329.27,7859.0,293.2513,293.483,293.1177,293.3404,7859.0
2018-06-12 15:05:00,329.23,329.71,329.21,329.62,11086.0,293.3048,293.7324,293.287,293.6522,11086.0
2018-06-12 15:10:00,329.51,329.59,329.17,329.2,11181.0,293.5542,293.6255,293.2513,293.2781,11181.0
2018-06-12 15:15:00,329.29,329.5,329.15,329.46,8712.0,293.3582,293.5453,293.2335,293.5097,8712.0
2018-06-12 15:20:00,329.46,329.55,329.36,329.51,11760.0,293.5097,293.5899,293.4206,293.5542,11760.0
2018-06-12 15:25:00,329.55,329.73,329.55,329.64,13584.0,293.5899,293.7502,293.5899,293.67,13584.0
2018-06-12 15:30:00,329.67,329.81,329.47,329.49,11712.0,293.6968,293.8215,293.5186,293.5364,11712.0
2018-06-12 15:35:00,329.49,329.6,329.25,329.27,10364.0,293.5364,293.6344,293.3226,293.3404,10364.0
2018-06-12 15:40:00,329.23,329.47,329.11,329.38,13681.0,293.3048,293.5186,293.1979,293.4384,13681.0
2018-06-12 15:45:00,329.34,329.37,329.08,329.19,17497.0,293.4028,293.4295,293.1712,293.2692,17497.0
2018-06-12 15:50:00,329.2,329.64,329.2,329.64,29910.0,293.2781,293.67,293.2781,293.67,29910.0
2018-06-12 15:55:00,329.66,329.74,329.24,329.36,70425.0,293.6879,293.7591,293.3137,293.4206,70425.0
2018-06-13 09:30:00,329.17,329.37,328.1,328.27,21865.0,293.2513,293.4295,292.2981,292.4495,21865.0
2018-06-13 09:35:00,328.2,328.72,327.42,328.59,14569.0,292.3872,292.8504,291.6923,292.7346,14569.0
2018-06-13 09:40:00,328.73,328.95,328.25,328.95,13014.0,292.8593,293.0553,292.4317,293.0553,13014.0
2018-06-13 09:45:00,328.86,329.73,328.86,329.55,6084.0,292.9752,293.7502,292.9752,293.5899,6084.0
2018-06-13 09:50:00,329.4,329.4,328.42,328.59,7943.0,293.4562,293.4562,292.5832,292.7346,7943.0
2018-06-13 09:55:00,328.71,328.84,328.54,328.65,3804.0,292.8415,292.9573,292.6901,292.7881,3804.0
2018-06-13 10:00:00,328.64,328.64,327.81,328.1,14380.0,292.7792,292.7792,292.0397,292.2981,14380.0
2018-06-13 10:05:00,328.04,328.42,327.98,328.25,6134.0,292.2446,292.5832,292.1912,292.4317,6134.0
2018-06-13 10:10:00,328.13,328.66,328.09,328.44,5687.0,292.3248,292.797,292.2892,292.601,5687.0
2018-06-13 10:15:00,328.37,328.79,328.2,328.66,6808.0,292.5386,292.9128,292.3872,292.797,6808.0
2018-06-13 10:20:00,328.64,329.02,328.39,328.69,5318.0,292.7792,293.1177,292.5564,292.8237,5318.0
2018-06-13 10:25:00,328.6,329.13,328.6,328.95,5424.0,292.7435,293.2157,292.7435,293.0553,5424.0
2018-06-13 10:30:00,328.88,329.19,328.51,329.19,3522.0,292.993,293.2692,292.6634,293.2692,3522.0
2018-06-13 10:35:00,329.17,329.41,328.74,328.84,5325.0,293.2513,293.4651,292.8683,292.9573,5325.0
2018-06-13 10:40:00,328.79,328.86,328.57,328.81,3300.0,292.9128,292.9752,292.7168,292.9306,3300.0
2018-06-13 10:45:00,328.65,328.77,328.51,328.62,10071.0,292.7881,292.895,292.6634,292.7613,10071.0
2018-06-13 10:50:00,328.62,329.64,328.57,329.51,10026.0,292.7613,293.67,292.7168,293.5542,10026.0
2018-06-13 10:55:00,329.5,329.84,329.36,329.51,8427.0,293.5453,293.8482,293.4206,293.5542,8427.0
2018-06-13 11:00:00,329.56,329.85,329.51,329.63,9486.0,293.5988,293.8571,293.5542,293.6611,9486.0
2018-06-13 11:05:00,329.57,330.19,329.51,330.19,4118.0,293.6077,294.16,293.5542,294.16,4118.0
2018-06-13 11:10:00,330.25,330.81,330.25,330.81,5301.0,294.2135,294.7124,294.2135,294.7124,5301.0
2018-06-13 11:15:00,330.85,331.25,330.85,331.03,8993.0,294.748,295.1044,294.748,294.9084,8993.0
2018-06-13 11:20:00,331.1,331.16,330.68,330.75,4823.0,294.9707,295.0242,294.5966,294.6589,4823.0
2018-06-13 11:25:00,330.95,331.02,330.67,330.7,6135.0,294.8371,294.8995,294.5877,294.6144,6135.0
2018-06-13 11:30:00,330.62,330.62,330.13,330.13,6324.0,294.5431,294.5431,294.1066,294.1066,6324.0
2018-06-13 11:35:00,330.08,330.57,330.08,330.37,2720.0,294.062,294.4986,294.062,294.3204,2720.0
2018-06-13 11:40:00,330.34,330.53,330.16,330.16,1509.0,294.2937,294.4629,294.1333,294.1333,1509.0
2018-06-13 11:45:00,330.21,330.43,330.16,330.43,7431.0,294.1778,294.3738,294.1333,294.3738,7431.0
2018-06-13 11:50:00,330.41,330.52,330.29,330.48,4300.0,294.356,294.454,294.2491,294.4184,4300.0
2018-06-13 11:55:00,330.42,330.75,330.24,330.75,2870.0,294.3649,294.6589,294.2046,294.6589,2870.0
2018-06-13 12:00:00,330.83,331.17,330.25,330.32,3300.0,294.7302,295.0331,294.2135,294.2758,3300.0
2018-06-13 12:05:00,330.38,330.53,330.34,330.53,2404.0,294.3293,294.4629,294.2937,294.4629,2404.0
2018-06-13 12:10:00,330.68,330.68,330.34,330.43,3941.0,294.5966,294.5966,294.2937,294.3738,3941.0
2018-06-13 12:15:00,330.38,330.47,330.24,330.24,9023.0,294.3293,294.4095,294.2046,294.2046,9023.0
2018-06-13 12:20:00,330.17,330.33,330.07,330.29,4381.0,294.1422,294.2848,294.0531,294.2491,4381.0
2018-06-13 12:25:00,330.37,330.68,330.21,330.21,8982.0,294.3204,294.5966,294.1778,294.1778,8982.0
2018-06-13 12:30:00,330.28,330.35,330.15,330.15,4333.0,294.2402,294.3026,294.1244,294.1244,4333.0
2018-06-13 12:35:00,330.18,330.28,330.12,330.27,3058.0,294.1511,294.2402,294.0977,294.2313,3058.0
2018-06-13 12:40:00,330.28,330.28,330.11,330.12,2600.0,294.2402,294.2402,294.0888,294.0977,2600.0
2018-06-13 12:45:00,330.14,330.25,330.05,330.11,1644.0,294.1155,294.2135,294.0353,294.0888,1644.0
2018-06-13 12:50:00,330.23,330.3,329.1,329.17,11877.0,294.1957,294.258,293.189,293.2513,11877.0
2018-06-13 12:55:00,329.21,329.47,329.15,329.19,3895.0,293.287,293.5186,293.2335,293.2692,3895.0
2018-06-13 13:00:00,329.16,329.38,329.0,329.37,6851.0,293.2424,293.4384,293.0999,293.4295,6851.0
2018-06-13 13:05:00,329.26,329.28,329.08,329.12,2080.0,293.3315,293.3493,293.1712,293.2068,2080.0
2018-06-13 13:10:00,329.22,329.25,328.92,329.16,4450.0,293.2959,293.3226,293.0286,293.2424,4450.0
2018-06-13 13:15:00,329.04,329.39,328.84,329.32,6644.0,293.1355,293.4473,292.9573,293.385,6644.0
2018-06-13 13:20:00,329.32,329.35,328.98,329.16,5908.0,293.385,293.4117,293.0821,293.2424,5908.0
2018-06-13 13:25:00,329.11,329.14,328.87,328.87,2320.0,293.1979,293.2246,292.9841,292.9841,2320.0
2018-06-13 13:30:00,328.86,328.97,328.78,328.85,4233.0,292.9752,293.0732,292.9039,292.9663,4233.0
2018-06-13 13:35:00,328.8,328.88,328.41,328.5,5450.0,292.9217,292.993,292.5743,292.6544,5450.0
2018-06-13 13:40:00,328.43,328.77,328.34,328.74,6500.0,292.5921,292.895,292.5119,292.8683,6500.0
2018-06-13 13:45:00,328.74,328.76,328.64,328.64,2100.0,292.8683,292.8861,292.7792,292.7792,2100.0
2018-06-13 13:50:00,328.63,328.65,328.18,328.36,4491.0,292.7703,292.7881,292.3694,292.5297,4491.0
2018-06-13 13:55:00,328.36,328.47,328.21,328.45,4473.0,292.5297,292.6277,292.3961,292.6099,4473.0
2018-06-13 14:00:00,328.25,328.71,327.73,327.84,8231.0,292.4317,292.8415,291.9685,292.0665,8231.0
2018-06-13 14:05:00,327.69,327.77,327.15,327.15,5200.0,291.9328,292.0041,291.4518,291.4518,5200.0
2018-06-13 14:10:00,327.36,327.99,327.34,327.82,4511.0,291.6388,292.2001,291.621,292.0486,4511.0
2018-06-13 14:15:00,327.71,328.21,327.51,327.77,10277.0,291.9506,292.3961,291.7725,292.0041,10277.0
2018-06-13 14:20:00,327.75,327.76,327.4,327.55,22270.0,291.9863,291.9952,291.6745,291.8081,22270.0
2018-06-13 14:25:00,327.65,327.67,327.29,327.32,7906.0,291.8972,291.915,291.5765,291.6032,7906.0
2018-06-13 14:30:00,327.1,327.42,326.88,327.2,11110.0,291.4072,291.6923,291.2112,291.4963,11110.0
2018-06-13 14:35:00,327.38,327.91,327.37,327.91,8172.0,291.6567,292.1288,291.6477,292.1288,8172.0
2018-06-13 14:40:00,327.97,328.04,327.45,327.6,6003.0,292.1823,292.2446,291.719,291.8526,6003.0
2018-06-13 14:45:00,327.52,327.52,326.93,327.08,5324.0,291.7814,291.7814,291.2558,291.3894,5324.0
2018-06-13 14:50:00,327.12,327.22,326.66,326.71,16052.0,291.425,291.5141,291.0152,291.0598,16052.0
2018-06-13 14:55:00,326.75,327.04,326.75,326.78,4500.0,291.0954,291.3538,291.0954,291.1221,4500.0
2018-06-13 15:00:00,326.96,327.7,326.87,327.6,11631.0,291.2825,291.9417,291.2023,291.8526,11631.0
2018-06-13 15:05:00,327.7,327.83,327.6,327.79,4249.0,291.9417,292.0576,291.8526,292.0219,4249.0
2018-06-13 15:10:00,327.81,327.93,327.7,327.93,4371.0,292.0397,292.1466,291.9417,292.1466,4371.0
2018-06-13 15:15:00,327.89,328.34,327.89,328.23,9232.0,292.111,292.5119,292.111,292.4139,9232.0
2018-06-13 15:20:00,328.34,328.53,328.32,328.51,5535.0,292.5119,292.6812,292.4941,292.6634,5535.0
2018-06-13 15:25:00,328.51,328.73,328.25,328.3,7964.0,292.6634,292.8593,292.4317,292.4763,7964.0
2018-06-13 15:30:00,328.35,328.66,328.31,328.56,11040.0,292.5208,292.797,292.4852,292.7079,11040.0
2018-06-13 15:35:00,328.56,328.56,328.35,328.43,9720.0,292.7079,292.7079,292.5208,292.5921,9720.0
2018-06-13 15:40:00,328.48,328.54,328.35,328.51,11643.0,292.6366,292.6901,292.5208,292.6634,11643.0
2018-06-13 15:45:00,328.41,328.43,328.02,328.02,13099.0,292.5743,292.5921,292.2268,292.2268,13099.0
2018-06-13 15:50:00,328.0,328.28,327.98,328.19,18197.0,292.209,292.4584,292.1912,292.3783,18197.0
2018-06-13 15:55:00,328.17,328.2,327.69,327.81,36140.0,292.3605,292.3872,291.9328,292.0397,36140.0
2018-06-14 09:30:00,328.02,328.53,327.06,327.17,45475.0,292.2268,292.6812,291.3716,291.4696,45475.0
2018-06-14 09:35:00,327.08,328.3,326.73,328.03,18444.0,291.3894,292.4763,291.0776,292.2357,18444.0
2018-06-14 09:40:00,328.02,328.02,327.26,327.96,8806.0,292.2268,292.2268,291.5497,292.1734,8806.0
2018-06-14 09:45:00,327.97,328.35,327.97,328.12,3810.0,292.1823,292.5208,292.1823,292.3159,3810.0
2018-06-14 09:50:00,328.09,328.51,327.91,328.44,3250.0,292.2892,292.6634,292.1288,292.601,3250.0
2018-06-14 09:55:00,328.34,328.83,328.25,328.46,14768.0,292.5119,292.9484,292.4317,292.6188,14768.0
2018-06-14 10:00:00,328.68,330.0,328.68,329.92,6942.0,292.8148,293.9908,292.8148,293.9195,6942.0
2018-06-14 10:05:00,329.93,329.94,329.41,329.64,6607.0,293.9284,293.9373,293.4651,293.67,6607.0
2018-06-14 10:10:00,329.58,329.58,328.5,328.5,6942.0,293.6166,293.6166,292.6544,292.6544,6942.0
2018-06-14 10:15:00,328.62,328.75,328.01,328.13,3238.0,292.7613,292.8772,292.2179,292.3248,3238.0
2018-06-14 10:20:00,328.17,328.18,327.28,327.88,6586.0,292.3605,292.3694,291.5676,292.1021,6586.0
2018-06-14 10:25:00,327.69,328.11,327.39,327.39,4911.0,291.9328,292.307,291.6656,291.6656,4911.0
2018-06-14 10:30:00,327.34,327.34,326.03,326.41,11012.0,291.621,291.621,290.454,290.7925,11012.0
2018-06-14 10:35:00,326.47,326.79,326.28,326.45,3956.0,290.846,291.131,290.6767,290.8281,3956.0
2018-06-14 10:40:00,326.42,326.72,326.08,326.28,10050.0,290.8014,291.0687,290.4985,290.6767,10050.0
2018-06-14 10:45:00,326.33,326.39,325.19,325.28,16350.0,290.7212,290.7747,289.7056,289.7858,16350.0
2018-06-14 10:50:00,325.15,325.9,324.75,325.72,21625.0,289.67,290.3382,289.3136,290.1778,21625.0
2018-06-14 10:55:00,325.6,325.61,324.66,324.66,9440.0,290.0709,290.0798,289.2335,289.2335,9440.0
2018-06-14 11:00:00,324.71,324.88,324.26,324.44,17263.0,289.278,289.4295,288.8771,289.0375,17263.0
2018-06-14 11:05:00,324.48,324.85,324.44,324.67,11743.0,289.0731,289.4027,289.0375,289.2424,11743.0
2018-06-14 11:10:00,324.68,325.47,324.59,325.28,9520.0,289.2513,289.9551,289.1711,289.7858,9520.0
2018-06-14 11:15:00,325.46,325.59,324.92,325.02,8379.0,289.9462,290.062,289.4651,289.5542,8379.0
2018-06-14 11:20:00,325.03,325.19,324.9,325.07,5554.0,289.5631,289.7056,289.4473,289.5987,5554.0
2018-06-14 11:25:00,325.05,325.12,324.52,324.56,15402.0,289.5809,289.6433,289.1087,289.1444,15402.0
2018-06-14 11:30:00,324.57,325.22,324.57,325.04,10998.0,289.1533,289.7324,289.1533,289.572,10998.0
2018-06-14 11:35:00,325.02,325.31,324.97,325.09,3678.0,289.5542,289.8125,289.5096,289.6165,3678.0
2018-06-14 11:40:00,325.16,325.16,324.7,324.7,8672.0,289.6789,289.6789,289.2691,289.2691,8672.0
2018-06-14 11:45:00,324.63,324.69,324.26,324.26,10690.0,289.2067,289.2602,288.8771,288.8771,10690.0
2018-06-14 11:50:00,324.26,324.28,323.92,324.12,18969.0,288.8771,288.8949,288.5742,288.7524,18969.0
2018-06-14 11:55:00,324.16,324.67,324.12,324.32,8156.0,288.788,289.2424,288.7524,288.9306,8156.0
2018-06-14 12:00:00,324.32,324.59,324.3,324.53,15986.0,288.9306,289.1711,288.9127,289.1176,15986.0
2018-06-14 12:05:00,324.61,324.62,323.96,324.14,5000.0,289.1889,289.1978,288.6098,288.7702,5000.0
2018-06-14 12:10:00,324.11,324.29,324.05,324.14,9235.0,288.7435,288.9038,288.69,288.7702,9235.0
2018-06-14 12:15:00,324.14,324.19,323.91,324.01,7300.0,288.7702,288.8147,288.5653,288.6544,7300.0
2018-06-14 12:20:00,323.94,324.21,323.89,324.06,7263.0,288.592,288.8326,288.5475,288.6989,7263.0
2018-06-14 12:25:00,323.89,324.31,323.86,324.31,6700.0,288.5475,288.9217,288.5208,288.9217,6700.0
2018-06-14 12:30:00,324.25,324.45,324.24,324.25,3681.0,288.8682,289.0464,288.8593,288.8682,3681.0
2018-06-14 12:35:00,324.14,324.26,324.02,324.12,2800.0,288.7702,288.8771,288.6633,288.7524,2800.0
2018-06-14 12:40:00,324.19,324.19,323.88,324.02,5090.0,288.8147,288.8147,288.5386,288.6633,5090.0
2018-06-14 12:45:00,323.97,323.99,323.66,323.66,3103.0,288.6188,288.6366,288.3426,288.3426,3103.0
2018-06-14 12:50:00,323.79,323.94,323.69,323.8,4402.0,288.4584,288.592,288.3693,288.4673,4402.0
2018-06-14 12:55:00,323.78,323.78,323.24,323.31,4749.0,288.4495,288.4495,287.9684,288.0308,4749.0
2018-06-14 13:00:00,323.31,323.31,323.02,323.16,6195.0,288.0308,288.0308,287.7724,287.8971,6195.0
2018-06-14 13:05:00,323.09,323.29,323.08,323.16,4569.0,287.8348,288.013,287.8259,287.8971,4569.0
2018-06-14 13:10:00,323.27,323.39,323.12,323.24,11417.0,287.9951,288.102,287.8615,287.9684,11417.0
2018-06-14 13:15:00,323.16,323.16,322.93,323.03,8952.0,287.8971,287.8971,287.6922,287.7813,8952.0
2018-06-14 13:20:00,323.09,323.18,323.0,323.0,3390.0,287.8348,287.915,287.7546,287.7546,3390.0
2018-06-14 13:25:00,323.05,323.32,323.04,323.21,4340.0,287.7991,288.0397,287.7902,287.9417,4340.0
2018-06-14 13:30:00,323.27,323.33,322.85,322.85,10167.0,287.9951,288.0486,287.621,287.621,10167.0
2018-06-14 13:35:00,322.91,322.92,322.46,322.64,6476.0,287.6744,287.6833,287.2735,287.4339,6476.0
2018-06-14 13:40:00,322.65,322.84,322.61,322.81,6350.0,287.4428,287.6121,287.4072,287.5853,6350.0
2018-06-14 13:45:00,322.81,322.93,322.8,322.85,2919.0,287.5853,287.6922,287.5764,287.621,2919.0
2018-06-14 13:50:00,322.77,322.85,322.62,322.65,3748.0,287.5497,287.621,287.4161,287.4428,3748.0
2018-06-14 13:55:00,322.69,322.69,322.01,322.04,6998.0,287.4784,287.4784,286.8726,286.8994,6998.0
2018-06-14 14:00:00,322.02,322.09,321.71,321.78,10929.0,286.8815,286.9439,286.6054,286.6677,10929.0
2018-06-14 14:05:00,321.72,322.03,321.5,321.85,10041.0,286.6143,286.8904,286.4183,286.7301,10041.0
2018-06-14 14:10:00,321.9,322.49,321.9,322.45,7941.0,286.7746,287.3002,286.7746,287.2646,7941.0
2018-06-14 14:15:00,322.49,322.52,322.27,322.52,6105.0,287.3002,287.327,287.1043,287.327,6105.0
2018-06-14 14:20:00,322.43,322.76,322.43,322.64,9738.0,287.2468,287.5408,287.2468,287.4339,9738.0
2018-06-14 14:25:00,322.63,322.63,322.37,322.58,5962.0,287.425,287.425,287.1933,287.3804,5962.0
2018-06-14 14:30:00,322.59,322.79,322.55,322.69,18231.0,287.3893,287.5675,287.3537,287.4784,18231.0
2018-06-14 14:35:00,322.72,322.83,322.59,322.67,8949.0,287.5051,287.6031,287.3893,287.4606,8949.0
2018-06-14 14:40:00,322.67,322.94,322.67,322.85,7126.0,287.4606,287.7011,287.4606,287.621,7126.0
2018-06-14 14:45:00,322.85,322.85,322.63,322.72,10941.0,287.621,287.621,287.425,287.5051,10941.0
2018-06-14 14:50:00,322.72,322.74,322.61,322.61,6451.0,287.5051,287.523,287.4072,287.4072,6451.0
2018-06-14 14:55:00,322.56,322.57,322.08,322.08,3400.0,287.3626,287.3715,286.935,286.935,3400.0
2018-06-14 15:00:00,322.13,322.19,321.76,321.82,12116.0,286.9795,287.033,286.6499,286.7034,12116.0
2018-06-14 15:05:00,321.83,322.11,321.7,322.11,15562.0,286.7123,286.9617,286.5965,286.9617,15562.0
2018-06-14 15:10:00,322.17,322.5,322.16,322.4,7686.0,287.0152,287.3092,287.0063,287.2201,7686.0
2018-06-14 15:15:00,322.45,322.54,322.37,322.46,8563.0,287.2646,287.3448,287.1933,287.2735,8563.0
2018-06-14 15:20:00,322.51,322.75,322.46,322.75,4153.0,287.3181,287.5319,287.2735,287.5319,4153.0
2018-06-14 15:25:00,322.72,322.75,322.42,322.47,7749.0,287.5051,287.5319,287.2379,287.2824,7749.0
2018-06-14 15:30:00,322.47,322.76,322.4,322.43,27871.0,287.2824,287.5408,287.2201,287.2468,27871.0
2018-06-14 15:35:00,322.41,322.41,322.15,322.2,11010.0,287.229,287.229,286.9973,287.0419,11010.0
2018-06-14 15:40:00,322.21,322.5,322.11,322.32,17395.0,287.0508,287.3092,286.9617,287.1488,17395.0
2018-06-14 15:45:00,322.41,322.41,322.19,322.33,32152.0,287.229,287.229,287.033,287.1577,32152.0
2018-06-14 15:50:00,322.28,322.36,322.13,322.27,36449.0,287.1132,287.1844,286.9795,287.1043,36449.0
2018-06-14 15:55:00,322.25,322.65,322.2,322.57,41288.0,287.0864,287.4428,287.0419,287.3715,41288.0
2018-06-15 09:30:00,322.56,322.56,318.81,319.56,179330.0,287.3626,287.3626,284.0218,284.69,179330.0
2018-06-15 09:35:00,319.23,320.85,319.07,320.57,11227.0,284.396,285.8392,284.2534,285.5898,11227.0
2018-06-15 09:40:00,320.55,321.5,320.26,321.3,11407.0,285.5719,286.4183,285.3136,286.2401,11407.0
2018-06-15 09:45:00,321.61,323.92,321.6,322.93,18984.0,286.5163,288.5742,286.5074,287.6922,18984.0
2018-06-15 09:50:00,322.81,323.7,322.38,323.4,11932.0,287.5853,288.3782,287.2022,288.1109,11932.0
2018-06-15 09:55:00,323.2,323.25,322.72,322.79,13400.0,287.9328,287.9773,287.5051,287.5675,13400.0
2018-06-15 10:00:00,322.78,323.66,322.77,323.19,10263.0,287.5586,288.3426,287.5497,287.9239,10263.0
2018-06-15 10:05:00,323.02,323.02,322.48,322.75,3534.0,287.7724,287.7724,287.2913,287.5319,3534.0
2018-06-15 10:10:00,322.55,322.8,322.41,322.56,6120.0,287.3537,287.5764,287.229,287.3626,6120.0
2018-06-15 10:15:00,322.35,322.55,321.93,322.08,3511.0,287.1755,287.3537,286.8014,286.935,3511.0
2018-06-15 10:20:00,322.08,322.58,322.08,322.17,6269.0,286.935,287.3804,286.935,287.0152,6269.0
2018-06-15 10:25:00,322.18,322.65,322.04,322.28,4550.0,287.0241,287.4428,286.8994,287.1132,4550.0
2018-06-15 10:30:00,322.28,322.28,321.35,321.65,9366.0,287.1132,287.1132,286.2846,286.5519,9366.0
2018-06-15 10:35:00,321.76,322.12,321.21,321.47,8212.0,286.6499,286.9706,286.1599,286.3915,8212.0
2018-06-15 10:40:00,321.58,321.58,320.81,320.93,8744.0,286.4895,286.4895,285.8036,285.9105,8744.0
2018-06-15 10:45:00,320.96,321.72,320.96,321.72,3162.0,285.9372,286.6143,285.9372,286.6143,3162.0
2018-06-15 10:50:00,321.6,322.09,321.6,321.85,6351.0,286.5074,286.9439,286.5074,286.7301,6351.0
2018-06-15 10:55:00,321.97,322.09,321.51,321.67,12386.0,286.837,286.9439,286.4272,286.5697,12386.0
2018-06-15 11:00:00,321.62,321.99,321.36,321.76,5186.0,286.5252,286.8548,286.2936,286.6499,5186.0
2018-06-15 11:05:00,321.86,321.88,321.22,321.33,3425.0,286.739,286.7568,286.1688,286.2668,3425.0
2018-06-15 11:10:00,321.15,321.44,321.15,321.43,7693.0,286.1065,286.3648,286.1065,286.3559,7693.0
2018-06-15 11:15:00,321.5,321.62,321.31,321.37,19175.0,286.4183,286.5252,286.249,286.3025,19175.0
2018-06-15 11:20:00,321.37,321.45,321.07,321.11,16952.0,286.3025,286.3737,286.0352,286.0708,16952.0
2018-06-15 11:25:00,321.12,321.12,320.39,320.46,9095.0,286.0797,286.0797,285.4294,285.4918,9095.0
2018-06-15 11:30:00,320.55,320.76,320.22,320.42,18130.0,285.5719,285.759,285.2779,285.4561,18130.0
2018-06-15 11:35:00,320.25,320.46,320.14,320.42,3504.0,285.3047,285.4918,285.2067,285.4561,3504.0
2018-06-15 11:40:00,320.57,320.8,320.2,320.21,9401.0,285.5898,285.7947,285.2601,285.269,9401.0
2018-06-15 11:45:00,320.13,320.46,320.13,320.42,12174.0,285.1978,285.4918,285.1978,285.4561,12174.0
2018-06-15 11:50:00,320.52,320.79,320.31,320.31,3826.0,285.5452,285.7857,285.3581,285.3581,3826.0
2018-06-15 11:55:00,320.55,320.68,320.33,320.64,2600.0,285.5719,285.6878,285.3759,285.6521,2600.0
2018-06-15 12:00:00,320.84,320.84,320.59,320.72,2600.0,285.8303,285.8303,285.6076,285.7234,2600.0
2018-06-15 12:05:00,320.52,320.67,320.42,320.63,1300.0,285.5452,285.6788,285.4561,285.6432,1300.0
2018-06-15 12:10:00,320.64,320.8,320.6,320.8,2400.0,285.6521,285.7947,285.6165,285.7947,2400.0
2018-06-15 12:15:00,320.69,320.69,320.59,320.69,1852.0,285.6967,285.6967,285.6076,285.6967,1852.0
2018-06-15 12:20:00,320.63,320.7,320.52,320.55,3358.0,285.6432,285.7056,285.5452,285.5719,3358.0
2018-06-15 12:25:00,320.64,320.77,320.44,320.77,3300.0,285.6521,285.7679,285.4739,285.7679,3300.0
2018-06-15 12:30:00,320.67,321.22,320.67,321.12,5187.0,285.6788,286.1688,285.6788,286.0797,5187.0
2018-06-15 12:35:00,321.19,321.23,320.98,321.15,2750.0,286.1421,286.1777,285.955,286.1065,2750.0
2018-06-15 12:40:00,321.2,321.44,321.15,321.29,4236.0,286.151,286.3648,286.1065,286.2312,4236.0
2018-06-15 12:45:00,321.27,321.38,321.12,321.29,1971.0,286.2134,286.3114,286.0797,286.2312,1971.0
2018-06-15 12:50:00,321.34,321.45,321.19,321.19,3147.0,286.2757,286.3737,286.1421,286.1421,3147.0
2018-06-15 12:55:00,321.2,321.56,321.19,321.56,2688.0,286.151,286.4717,286.1421,286.4717,2688.0
2018-06-15 13:00:00,321.55,321.58,321.32,321.45,2710.0,286.4628,286.4895,286.2579,286.3737,2710.0
2018-06-15 13:05:00,321.46,321.83,321.46,321.83,1782.0,286.3826,286.7123,286.3826,286.7123,1782.0
2018-06-15 13:10:00,321.69,321.69,321.24,321.42,3251.0,286.5875,286.5875,286.1866,286.347,3251.0
2018-06-15 13:15:00,321.53,321.78,321.53,321.57,2878.0,286.445,286.6677,286.445,286.4806,2878.0
2018-06-15 13:20:00,321.52,321.71,321.46,321.63,2400.0,286.4361,286.6054,286.3826,286.5341,2400.0
2018-06-15 13:25:00,321.72,321.76,321.49,321.49,3060.0,286.6143,286.6499,286.4094,286.4094,3060.0
2018-06-15 13:30:00,321.4,321.77,321.4,321.77,2100.0,286.3292,286.6588,286.3292,286.6588,2100.0
2018-06-15 13:35:00,321.69,321.88,321.59,321.77,2515.0,286.5875,286.7568,286.4985,286.6588,2515.0
2018-06-15 13:40:00,321.74,321.74,321.34,321.53,2716.0,286.6321,286.6321,286.2757,286.445,2716.0
2018-06-15 13:45:00,321.52,321.6,321.24,321.31,2488.0,286.4361,286.5074,286.1866,286.249,2488.0
2018-06-15 13:50:00,321.31,321.5,321.31,321.46,3781.0,286.249,286.4183,286.249,286.3826,3781.0
2018-06-15 13:55:00,321.43,321.43,320.89,320.89,3023.0,286.3559,286.3559,285.8748,285.8748,3023.0
2018-06-15 14:00:00,320.86,321.2,320.86,321.02,4315.0,285.8481,286.151,285.8481,285.9907,4315.0
2018-06-15 14:05:00,321.01,321.41,320.99,321.31,4000.0,285.9817,286.3381,285.9639,286.249,4000.0
2018-06-15 14:10:00,321.4,321.41,320.85,320.85,6400.0,286.3292,286.3381,285.8392,285.8392,6400.0
2018-06-15 14:15:00,320.91,320.97,320.42,320.54,5665.0,285.8927,285.9461,285.4561,285.563,5665.0
2018-06-15 14:20:00,320.59,321.43,320.59,320.84,9718.0,285.6076,286.3559,285.6076,285.8303,9718.0
2018-06-15 14:25:00,320.85,321.37,320.57,321.18,14321.0,285.8392,286.3025,285.5898,286.1332,14321.0
2018-06-15 14:30:00,321.25,321.36,320.94,321.3,20809.0,286.1956,286.2936,285.9194,286.2401,20809.0
2018-06-15 14:35:00,321.32,321.38,321.23,321.25,5500.0,286.2579,286.3114,286.1777,286.1956,5500.0
2018-06-15 14:40:00,321.33,321.34,321.14,321.29,14360.0,286.2668,286.2757,286.0976,286.2312,14360.0
2018-06-15 14:45:00,321.3,321.57,321.23,321.37,14302.0,286.2401,286.4806,286.1777,286.3025,14302.0
2018-06-15 14:50:00,321.37,321.57,321.36,321.56,7248.0,286.3025,286.4806,286.2936,286.4717,7248.0
2018-06-15 14:55:00,321.53,321.63,321.41,321.45,9535.0,286.445,286.5341,286.3381,286.3737,9535.0
2018-06-15 15:00:00,321.43,321.48,321.18,321.23,5939.0,286.3559,286.4005,286.1332,286.1777,5939.0
2018-06-15 15:05:00,321.22,321.3,321.17,321.25,8971.0,286.1688,286.2401,286.1243,286.1956,8971.0
2018-06-15 15:10:00,321.18,321.33,321.18,321.27,6598.0,286.1332,286.2668,286.1332,286.2134,6598.0
2018-06-15 15:15:00,321.32,321.45,321.13,321.16,12093.0,286.2579,286.3737,286.0886,286.1154,12093.0
2018-06-15 15:20:00,321.07,321.46,321.07,321.43,6219.0,286.0352,286.3826,286.0352,286.3559,6219.0
2018-06-15 15:25:00,321.44,321.66,321.4,321.49,15082.0,286.3648,286.5608,286.3292,286.4094,15082.0
2018-06-15 15:30:00,321.45,321.57,321.4,321.5,10310.0,286.3737,286.4806,286.3292,286.4183,10310.0
2018-06-15 15:35:00,321.5,321.62,321.49,321.54,17281.0,286.4183,286.5252,286.4094,286.4539,17281.0
2018-06-15 15:40:00,321.53,321.65,321.49,321.65,8971.0,286.445,286.5519,286.4094,286.5519,8971.0
2018-06-15 15:45:00,321.67,321.67,321.31,321.4,21593.0,286.5697,286.5697,286.249,286.3292,21593.0
2018-06-15 15:50:00,321.4,321.47,321.26,321.28,21582.0,286.3292,286.3915,286.2045,286.2223,21582.0
2018-06-15 15:55:00,321.25,321.58,321.2,321.53,63087.0,286.1956,286.4895,286.151,286.445,63087.0
2018-06-18 09:30:00,320.8,320.8,320.12,320.4,17489.0,285.7947,285.7947,285.1889,285.4383,17489.0
2018-06-18 09:35:00,320.5,321.0,320.06,320.49,3766.0,285.5274,285.9728,285.1354,285.5185,3766.0
2018-06-18 09:40:00,320.82,322.26,320.82,322.15,6229.0,285.8125,287.0953,285.8125,286.9973,6229.0
2018-06-18 09:45:00,322.3,322.74,322.01,322.63,11739.0,287.131,287.523,286.8726,287.425,11739.0
2018-06-18 09:50:00,322.71,322.97,322.33,322.38,6115.0,287.4962,287.7279,287.1577,287.2022,6115.0
2018-06-18 09:55:00,322.4,322.52,321.77,322.03,6059.0,287.2201,287.327,286.6588,286.8904,6059.0
2018-06-18 10:00:00,322.16,322.48,321.82,322.15,6540.0,287.0063,287.2913,286.7034,286.9973,6540.0
2018-06-18 10:05:00,322.11,322.26,321.81,322.18,3549.0,286.9617,287.0953,286.6944,287.0241,3549.0
2018-06-18 10:10:00,322.16,323.44,322.1,323.3,12854.0,287.0063,288.1466,286.9528,288.0219,12854.0
2018-06-18 10:15:00,323.22,323.3,322.82,323.06,5165.0,287.9506,288.0219,287.5942,287.808,5165.0
2018-06-18 10:20:00,323.0,323.38,322.63,322.72,10926.0,287.7546,288.0931,287.425,287.5051,10926.0
2018-06-18 10:25:00,322.73,323.07,322.4,322.65,8882.0,287.5141,287.817,287.2201,287.4428,8882.0
2018-06-18 10:30:00,322.54,322.93,322.43,322.78,7008.0,287.3448,287.6922,287.2468,287.5586,7008.0
2018-06-18 10:35:00,322.78,322.88,322.22,322.22,12361.0,287.5586,287.6477,287.0597,287.0597,12361.0
2018-06-18 10:40:00,322.15,322.34,322.01,322.01,6548.0,286.9973,287.1666,286.8726,286.8726,6548.0
2018-06-18 10:45:00,322.09,322.15,321.81,321.84,12853.0,286.9439,286.9973,286.6944,286.7212,12853.0
2018-06-18 10:50:00,321.76,321.91,321.32,321.67,6000.0,286.6499,286.7835,286.2579,286.5697,6000.0
2018-06-18 10:55:00,321.78,321.78,321.16,321.16,3100.0,286.6677,286.6677,286.1154,286.1154,3100.0
2018-06-18 11:00:00,321.18,321.43,321.17,321.43,4645.0,286.1332,286.3559,286.1243,286.3559,4645.0
2018-06-18 11:05:00,321.49,321.57,321.31,321.57,4400.0,286.4094,286.4806,286.249,286.4806,4400.0
2018-06-18 11:10:00,321.68,321.89,321.41,321.5,4423.0,286.5786,286.7657,286.3381,286.4183,4423.0
2018-06-18 11:15:00,321.44,321.85,321.08,321.14,6659.0,286.3648,286.7301,286.0441,286.0976,6659.0
2018-06-18 11:20:00,321.1,321.97,320.84,321.61,8653.0,286.0619,286.837,285.8303,286.5163,8653.0
2018-06-18 11:25:00,321.65,321.65,321.25,321.52,9371.0,286.5519,286.5519,286.1956,286.4361,9371.0
2018-06-18 11:30:00,321.56,322.32,321.45,321.86,19197.0,286.4717,287.1488,286.3737,286.739,19197.0
2018-06-18 11:35:00,321.7,321.7,321.12,321.36,4925.0,286.5965,286.5965,286.0797,286.2936,4925.0
2018-06-18 11:40:00,321.19,321.35,321.08,321.35,12290.0,286.1421,286.2846,286.0441,286.2846,12290.0
2018-06-18 11:45:00,321.34,321.84,321.34,321.78,2200.0,286.2757,286.7212,286.2757,286.6677,2200.0
2018-06-18 11:50:00,321.79,322.0,321.65,321.65,4926.0,286.6766,286.8637,286.5519,286.5519,4926.0
2018-06-18 11:55:00,321.65,321.65,321.36,321.55,3225.0,286.5519,286.5519,286.2936,286.4628,3225.0
2018-06-18 12:00:00,321.71,321.8,321.51,321.8,3352.0,286.6054,286.6855,286.4272,286.6855,3352.0
2018-06-18 12:05:00,321.76,322.17,321.76,322.12,3702.0,286.6499,287.0152,286.6499,286.9706,3702.0
2018-06-18 12:10:00,322.08,322.34,322.02,322.07,3879.0,286.935,287.1666,286.8815,286.9261,3879.0
2018-06-18 12:15:00,322.01,322.01,321.83,321.94,18800.0,286.8726,286.8726,286.7123,286.8103,18800.0
2018-06-18 12:20:00,321.97,322.27,321.96,322.25,2800.0,286.837,287.1043,286.8281,287.0864,2800.0
2018-06-18 12:25:00,322.25,322.29,322.12,322.12,2951.0,287.0864,287.1221,286.9706,286.9706,2951.0
2018-06-18 12:30:00,322.19,322.26,322.03,322.18,3803.0,287.033,287.0953,286.8904,287.0241,3803.0
2018-06-18 12:35:00,322.21,322.23,321.95,322.04,4477.0,287.0508,287.0686,286.8192,286.8994,4477.0
2018-06-18 12:40:00,322.06,322.25,321.99,322.25,4352.0,286.9172,287.0864,286.8548,287.0864,4352.0
2018-06-18 12:45:00,322.21,322.47,322.12,322.27,4215.0,287.0508,287.2824,286.9706,287.1043,4215.0
2018-06-18 12:50:00,322.19,322.35,322.19,322.28,1650.0,287.033,287.1755,287.033,287.1132,1650.0
2018-06-18 12:55:00,322.35,322.36,322.21,322.31,2613.0,287.1755,287.1844,287.0508,287.1399,2613.0
2018-06-18 13:00:00,322.38,322.39,322.08,322.21,8282.0,287.2022,287.2112,286.935,287.0508,8282.0
2018-06-18 13:05:00,322.21,322.25,322.07,322.18,5323.0,287.0508,287.0864,286.9261,287.0241,5323.0
2018-06-18 13:10:00,322.15,322.21,322.07,322.21,2025.0,286.9973,287.0508,286.9261,287.0508,2025.0
2018-06-18 13:15:00,322.14,322.23,322.08,322.08,1806.0,286.9884,287.0686,286.935,286.935,1806.0
2018-06-18 13:20:00,322.07,322.29,322.02,322.07,8503.0,286.9261,287.1221,286.8815,286.9261,8503.0
2018-06-18 13:25:00,322.19,322.31,322.03,322.03,3652.0,287.033,287.1399,286.8904,286.8904,3652.0
2018-06-18 13:30:00,322.0,322.13,321.79,322.11,5614.0,286.8637,286.9795,286.6766,286.9617,5614.0
2018-06-18 13:35:00,322.13,322.19,322.02,322.05,2906.0,286.9795,287.033,286.8815,286.9083,2906.0
2018-06-18 13:40:00,322.06,322.07,321.76,321.8,3290.0,286.9172,286.9261,286.6499,286.6855,3290.0
2018-06-18 13:45:00,321.71,321.84,321.71,321.76,2275.0,286.6054,286.7212,286.6054,286.6499,2275.0
2018-06-18 13:50:00,321.78,321.78,321.22,321.59,7200.0,286.6677,286.6677,286.1688,286.4985,7200.0
2018-06-18 13:55:00,321.51,321.8,321.4,321.62,2796.0,286.4272,286.6855,286.3292,286.5252,2796.0
2018-06-18 14:00:00,321.74,321.74,321.52,321.59,2123.0,286.6321,286.6321,286.4361,286.4985,2123.0
2018-06-18 14:05:00,321.58,321.76,321.56,321.76,4901.0,286.4895,286.6499,286.4717,286.6499,4901.0
2018-06-18 14:10:00,321.78,321.81,321.66,321.75,4721.0,286.6677,286.6944,286.5608,286.641,4721.0
2018-06-18 14:15:00,321.75,322.14,321.63,322.14,6736.0,286.641,286.9884,286.5341,286.9884,6736.0
2018-06-18 14:20:00,322.1,322.34,321.96,322.33,5784.0,286.9528,287.1666,286.8281,287.1577,5784.0
2018-06-18 14:25:00,322.38,322.56,322.3,322.42,4200.0,287.2022,287.3626,287.131,287.2379,4200.0
2018-06-18 14:30:00,322.42,322.58,322.32,322.49,4640.0,287.2379,287.3804,287.1488,287.3002,4640.0
2018-06-18 14:35:00,322.4,322.54,322.33,322.33,4825.0,287.2201,287.3448,287.1577,287.1577,4825.0
2018-06-18 14:40:00,322.38,322.54,322.34,322.54,5227.0,287.2022,287.3448,287.1666,287.3448,5227.0
2018-06-18 14:45:00,322.52,322.66,322.43,322.59,9303.0,287.327,287.4517,287.2468,287.3893,9303.0
2018-06-18 14:50:00,322.62,322.65,322.43,322.44,2100.0,287.4161,287.4428,287.2468,287.2557,2100.0
2018-06-18 14:55:00,322.33,322.36,322.18,322.18,3180.0,287.1577,287.1844,287.0241,287.0241,3180.0
2018-06-18 15:00:00,322.18,322.36,322.03,322.27,4112.0,287.0241,287.1844,286.8904,287.1043,4112.0
2018-06-18 15:05:00,322.25,322.28,322.14,322.14,5166.0,287.0864,287.1132,286.9884,286.9884,5166.0
2018-06-18 15:10:00,322.1,322.2,322.04,322.1,9909.0,286.9528,287.0419,286.8994,286.9528,9909.0
2018-06-18 15:15:00,322.15,322.21,322.08,322.21,3692.0,286.9973,287.0508,286.935,287.0508,3692.0
2018-06-18 15:20:00,322.22,322.22,321.8,321.93,10136.0,287.0597,287.0597,286.6855,286.8014,10136.0
2018-06-18 15:25:00,321.9,321.94,321.66,321.67,4506.0,286.7746,286.8103,286.5608,286.5697,4506.0
2018-06-18 15:30:00,321.64,321.91,321.64,321.71,7629.0,286.543,286.7835,286.543,286.6054,7629.0
2018-06-18 15:35:00,321.72,321.85,321.7,321.76,7528.0,286.6143,286.7301,286.5965,286.6499,7528.0
2018-06-18 15:40:00,321.78,321.97,321.75,321.92,11740.0,286.6677,286.837,286.641,286.7924,11740.0
2018-06-18 15:45:00,321.92,322.23,321.81,322.2,21175.0,286.7924,287.0686,286.6944,287.0419,21175.0
2018-06-18 15:50:00,322.19,322.33,322.09,322.33,16021.0,287.033,287.1577,286.9439,287.1577,16021.0
2018-06-18 15:55:00,322.3,322.46,322.27,322.4,39559.0,287.131,287.2735,287.1043,287.2201,39559.0
2018-06-19 09:30:00,318.82,320.72,318.8,320.28,18904.0,284.0307,285.7234,284.0129,285.3314,18904.0
2018-06-19 09:35:00,320.0,320.0,318.56,319.55,6233.0,285.082,285.082,283.7991,284.6811,6233.0
2018-06-19 09:40:00,319.59,319.98,319.1,319.55,8122.0,284.7167,285.0641,284.2802,284.6811,8122.0
2018-06-19 09:45:00,319.45,319.58,319.25,319.32,2673.0,284.592,284.7078,284.4138,284.4762,2673.0
2018-06-19 09:50:00,319.55,319.55,318.67,318.8,8110.0,284.6811,284.6811,283.8971,284.0129,8110.0
2018-06-19 09:55:00,318.85,319.05,318.6,318.6,6037.0,284.0574,284.2356,283.8347,283.8347,6037.0
2018-06-19 10:00:00,318.57,318.57,317.65,317.69,19597.0,283.808,283.808,282.9884,283.024,19597.0
2018-06-19 10:05:00,317.69,317.83,316.93,317.36,6069.0,283.024,283.1487,282.3469,282.73,6069.0
2018-06-19 10:10:00,317.26,317.26,316.16,316.4,5906.0,282.6409,282.6409,281.661,281.8748,5906.0
2018-06-19 10:15:00,316.45,316.46,315.78,315.98,12630.0,281.9193,281.9282,281.3224,281.5006,12630.0
2018-06-19 10:20:00,315.99,315.99,315.17,315.35,10598.0,281.5095,281.5095,280.779,280.9394,10598.0
2018-06-19 10:25:00,315.2,315.31,313.61,313.98,20976.0,280.8057,280.9037,279.3892,279.7188,20976.0
2018-06-19 10:30:00,314.06,314.98,314.01,314.95,5368.0,279.7901,280.6097,279.7456,280.583,5368.0
2018-06-19 10:35:00,314.91,315.41,314.76,315.1,9049.0,280.5474,280.9928,280.4137,280.7166,9049.0
2018-06-19 10:40:00,314.79,315.52,314.79,315.42,6496.0,280.4405,281.0908,280.4405,281.0017,6496.0
2018-06-19 10:45:00,315.62,316.5,315.61,316.41,10539.0,281.1799,281.9639,281.171,281.8837,10539.0
2018-06-19 10:50:00,316.49,316.83,316.31,316.82,6045.0,281.955,282.2579,281.7946,282.249,6045.0
2018-06-19 10:55:00,316.7,317.06,316.13,316.13,10516.0,282.142,282.4628,281.6342,281.6342,10516.0
2018-06-19 11:00:00,316.22,316.51,316.02,316.42,11899.0,281.7144,281.9728,281.5362,281.8926,11899.0
2018-06-19 11:05:00,316.42,316.45,316.18,316.25,7819.0,281.8926,281.9193,281.6788,281.7411,7819.0
2018-06-19 11:10:00,316.25,316.45,316.25,316.36,6008.0,281.7411,281.9193,281.7411,281.8391,6008.0
2018-06-19 11:15:00,316.42,316.82,316.39,316.77,10772.0,281.8926,282.249,281.8659,282.2044,10772.0
2018-06-19 11:20:00,316.82,316.94,316.65,316.87,7912.0,282.249,282.3559,282.0975,282.2935,7912.0
2018-06-19 11:25:00,316.92,316.98,316.29,316.55,11052.0,282.338,282.3915,281.7768,282.0084,11052.0
2018-06-19 11:30:00,316.58,316.58,316.2,316.34,8596.0,282.0351,282.0351,281.6966,281.8213,8596.0
2018-06-19 11:35:00,316.29,316.33,316.17,316.33,5549.0,281.7768,281.8124,281.6699,281.8124,5549.0
2018-06-19 11:40:00,316.23,316.33,316.12,316.23,5518.0,281.7233,281.8124,281.6253,281.7233,5518.0
2018-06-19 11:45:00,316.06,316.56,316.06,316.53,11037.0,281.5719,282.0173,281.5719,281.9906,11037.0
2018-06-19 11:50:00,316.41,316.43,316.23,316.24,2500.0,281.8837,281.9015,281.7233,281.7322,2500.0
2018-06-19 11:55:00,316.16,316.27,316.0,316.0,4125.0,281.661,281.759,281.5184,281.5184,4125.0
2018-06-19 12:00:00,316.23,316.23,315.3,315.6,4282.0,281.7233,281.7233,280.8948,281.1621,4282.0
2018-06-19 12:05:00,315.7,315.89,315.52,315.69,12043.0,281.2512,281.4204,281.0908,281.2423,12043.0
2018-06-19 12:10:00,315.6,315.7,315.18,315.18,2783.0,281.1621,281.2512,280.7879,280.7879,2783.0
2018-06-19 12:15:00,315.14,315.44,315.04,315.27,6525.0,280.7523,281.0195,280.6632,280.8681,6525.0
2018-06-19 12:20:00,315.21,315.32,314.97,315.32,2989.0,280.8146,280.9126,280.6008,280.9126,2989.0
2018-06-19 12:25:00,315.44,315.54,315.43,315.54,900.0,281.0195,281.1086,281.0106,281.1086,900.0
2018-06-19 12:30:00,315.43,315.44,315.03,315.06,8714.0,281.0106,281.0195,280.6543,280.681,8714.0
2018-06-19 12:35:00,314.96,315.01,314.75,314.94,5691.0,280.5919,280.6365,280.4048,280.5741,5691.0
2018-06-19 12:40:00,314.87,314.98,314.66,314.97,3654.0,280.5117,280.6097,280.3246,280.6008,3654.0
2018-06-19 12:45:00,314.93,315.1,314.84,315.0,9346.0,280.5652,280.7166,280.485,280.6275,9346.0
2018-06-19 12:50:00,315.1,315.43,315.1,315.43,12486.0,280.7166,281.0106,280.7166,281.0106,12486.0
2018-06-19 12:55:00,315.4,316.13,315.4,316.13,14791.0,280.9839,281.6342,280.9839,281.6342,14791.0
2018-06-19 13:00:00,316.04,316.51,315.99,316.01,8305.0,281.5541,281.9728,281.5095,281.5273,8305.0
2018-06-19 13:05:00,316.05,316.69,316.05,316.68,16694.0,281.563,282.1331,281.563,282.1242,16694.0
2018-06-19 13:10:00,316.59,316.84,316.1,316.2,14136.0,282.044,282.2668,281.6075,281.6966,14136.0
2018-06-19 13:15:00,316.1,316.17,315.51,315.51,3900.0,281.6075,281.6699,281.0819,281.0819,3900.0
2018-06-19 13:20:00,315.4,315.54,315.24,315.28,5354.0,280.9839,281.1086,280.8414,280.877,5354.0
2018-06-19 13:25:00,315.18,315.32,315.02,315.3,5946.0,280.7879,280.9126,280.6454,280.8948,5946.0
2018-06-19 13:30:00,315.16,315.21,315.0,315.2,4276.0,280.7701,280.8146,280.6275,280.8057,4276.0
2018-06-19 13:35:00,315.17,315.22,315.07,315.2,3550.0,280.779,280.8235,280.6899,280.8057,3550.0
2018-06-19 13:40:00,315.25,315.48,315.04,315.11,7073.0,280.8503,281.0552,280.6632,280.7255,7073.0
2018-06-19 13:45:00,315.23,315.23,314.83,315.2,5709.0,280.8325,280.8325,280.4761,280.8057,5709.0
2018-06-19 13:50:00,315.26,315.34,315.15,315.15,3749.0,280.8592,280.9304,280.7612,280.7612,3749.0
2018-06-19 13:55:00,315.15,315.21,314.53,314.53,4724.0,280.7612,280.8146,280.2088,280.2088,4724.0
2018-06-19 14:00:00,314.43,314.82,314.43,314.78,4284.0,280.1197,280.4672,280.1197,280.4316,4284.0
2018-06-19 14:05:00,314.79,315.12,314.79,315.03,11041.0,280.4405,280.7345,280.4405,280.6543,11041.0
2018-06-19 14:10:00,315.0,315.0,314.59,314.59,6363.0,280.6275,280.6275,280.2623,280.2623,6363.0
2018-06-19 14:15:00,314.6,314.67,314.27,314.45,8837.0,280.2712,280.3336,279.9772,280.1376,8837.0
2018-06-19 14:20:00,314.34,314.67,314.34,314.48,9615.0,280.0396,280.3336,280.0396,280.1643,9615.0
2018-06-19 14:25:00,314.49,314.57,314.15,314.15,5711.0,280.1732,280.2445,279.8703,279.8703,5711.0
2018-06-19 14:30:00,314.14,314.23,313.73,313.75,5990.0,279.8614,279.9416,279.4961,279.5139,5990.0
2018-06-19 14:35:00,313.72,313.75,313.22,313.39,5620.0,279.4872,279.5139,279.0418,279.1932,5620.0
2018-06-19 14:40:00,313.33,313.74,313.19,313.62,6610.0,279.1398,279.505,279.0151,279.3981,6610.0
2018-06-19 14:45:00,313.62,313.74,313.35,313.36,4567.0,279.3981,279.505,279.1576,279.1665,4567.0
2018-06-19 14:50:00,313.59,313.59,313.26,313.5,2600.0,279.3714,279.3714,279.0774,279.2912,2600.0
2018-06-19 14:55:00,313.51,313.99,313.36,313.53,17298.0,279.3001,279.7278,279.1665,279.318,17298.0
2018-06-19 15:00:00,313.63,313.81,313.55,313.67,5118.0,279.407,279.5674,279.3358,279.4427,5118.0
2018-06-19 15:05:00,313.72,313.86,313.72,313.82,7921.0,279.4872,279.6119,279.4872,279.5763,7921.0
2018-06-19 15:10:00,313.81,314.15,313.8,314.0,10764.0,279.5674,279.8703,279.5585,279.7367,10764.0
2018-06-19 15:15:00,314.03,314.05,313.83,313.9,10642.0,279.7634,279.7812,279.5852,279.6476,10642.0
2018-06-19 15:20:00,313.94,314.0,313.76,313.76,8409.0,279.6832,279.7367,279.5229,279.5229,8409.0
2018-06-19 15:25:00,313.62,313.75,313.38,313.44,10290.0,279.3981,279.5139,279.1843,279.2378,10290.0
2018-06-19 15:30:00,313.37,313.59,313.09,313.26,27436.0,279.1754,279.3714,278.926,279.0774,27436.0
2018-06-19 15:35:00,313.26,313.5,313.25,313.37,12165.0,279.0774,279.2912,279.0685,279.1754,12165.0
2018-06-19 15:40:00,313.33,313.4,313.07,313.26,9240.0,279.1398,279.2021,278.9081,279.0774,9240.0
2018-06-19 15:45:00,313.33,313.41,313.02,313.15,20499.0,279.1398,279.211,278.8636,278.9794,20499.0
2018-06-19 15:50:00,313.17,313.55,313.17,313.41,22577.0,278.9972,279.3358,278.9972,279.211,22577.0
2018-06-19 15:55:00,313.42,313.92,313.41,313.76,57632.0,279.22,279.6654,279.211,279.5229,57632.0
2018-06-20 09:30:00,314.33,315.09,313.63,313.63,33773.0,280.0307,280.7077,279.407,279.407,33773.0
2018-06-20 09:35:00,313.75,314.68,313.38,313.47,5823.0,279.5139,280.3425,279.1843,279.2645,5823.0
2018-06-20 09:40:00,313.55,313.64,311.56,311.89,7010.0,279.3358,279.4159,277.5629,277.8569,7010.0
2018-06-20 09:45:00,311.87,313.87,311.86,313.62,22965.0,277.8391,279.6209,277.8302,279.3981,22965.0
2018-06-20 09:50:00,313.86,313.87,313.27,313.56,2255.0,279.6119,279.6209,279.0863,279.3447,2255.0
2018-06-20 09:55:00,313.37,314.3,313.1,314.11,3534.0,279.1754,280.0039,278.9349,279.8347,3534.0
2018-06-20 10:00:00,314.49,314.54,313.16,313.51,10159.0,280.1732,280.2177,278.9883,279.3001,10159.0
2018-06-20 10:05:00,313.69,315.1,313.54,314.37,12606.0,279.4605,280.7166,279.3269,280.0663,12606.0
2018-06-20 10:10:00,314.35,314.73,313.37,313.67,19787.0,280.0485,280.387,279.1754,279.4427,19787.0
2018-06-20 10:15:00,313.68,314.43,313.45,313.91,33797.0,279.4516,280.1197,279.2467,279.6565,33797.0
2018-06-20 10:20:00,313.99,314.2,313.7,313.73,8458.0,279.7278,279.9148,279.4694,279.4961,8458.0
2018-06-20 10:25:00,313.83,314.07,313.05,313.59,21083.0,279.5852,279.799,278.8903,279.3714,21083.0
2018-06-20 10:30:00,313.49,313.79,312.93,313.59,8706.0,279.2823,279.5496,278.7834,279.3714,8706.0
2018-06-20 10:35:00,313.58,313.79,313.42,313.55,5609.0,279.3625,279.5496,279.22,279.3358,5609.0
2018-06-20 10:40:00,313.54,313.85,313.52,313.69,11999.0,279.3269,279.603,279.309,279.4605,11999.0
2018-06-20 10:45:00,313.57,313.59,313.02,313.22,5998.0,279.3536,279.3714,278.8636,279.0418,5998.0
2018-06-20 10:50:00,313.19,313.87,313.02,313.87,8252.0,279.0151,279.6209,278.8636,279.6209,8252.0
2018-06-20 10:55:00,313.73,313.73,312.67,313.51,12776.0,279.4961,279.4961,278.5518,279.3001,12776.0
2018-06-20 11:00:00,313.53,313.54,312.37,312.64,5328.0,279.318,279.3269,278.2845,278.5251,5328.0
2018-06-20 11:05:00,312.88,313.23,312.53,312.74,3976.0,278.7389,279.0507,278.4271,278.6142,3976.0
2018-06-20 11:10:00,313.02,313.24,312.71,313.12,7420.0,278.8636,279.0596,278.5874,278.9527,7420.0
2018-06-20 11:15:00,313.22,313.24,312.27,312.69,4657.0,279.0418,279.0596,278.1954,278.5696,4657.0
2018-06-20 11:20:00,312.5,313.0,312.5,312.79,8253.0,278.4003,278.8458,278.4003,278.6587,8253.0
2018-06-20 11:25:00,312.98,313.34,312.75,312.99,10457.0,278.828,279.1487,278.6231,278.8369,10457.0
2018-06-20 11:30:00,312.93,313.21,312.89,313.19,14209.0,278.7834,279.0329,278.7478,279.0151,14209.0
2018-06-20 11:35:00,313.19,313.28,312.78,312.89,9717.0,279.0151,279.0952,278.6498,278.7478,9717.0
2018-06-20 11:40:00,312.75,313.11,312.55,313.04,5506.0,278.6231,278.9438,278.4449,278.8814,5506.0
2018-06-20 11:45:00,313.17,313.17,312.7,312.94,6310.0,278.9972,278.9972,278.5785,278.7923,6310.0
2018-06-20 11:50:00,313.01,313.2,312.76,312.84,6991.0,278.8547,279.024,278.632,278.7032,6991.0
2018-06-20 11:55:00,312.9,314.17,312.79,314.17,35982.0,278.7567,279.8881,278.6587,279.8881,35982.0
2018-06-20 12:00:00,314.03,314.65,314.02,314.55,15738.0,279.7634,280.3157,279.7545,280.2267,15738.0
2018-06-20 12:05:00,314.74,315.1,314.45,314.47,11809.0,280.3959,280.7166,280.1376,280.1554,11809.0
2018-06-20 12:10:00,314.44,314.86,314.1,314.31,7714.0,280.1287,280.5028,279.8258,280.0128,7714.0
2018-06-20 12:15:00,314.31,314.61,314.31,314.57,3711.0,280.0128,280.2801,280.0128,280.2445,3711.0
2018-06-20 12:20:00,314.53,314.53,313.94,313.94,1008.0,280.2088,280.2088,279.6832,279.6832,1008.0
2018-06-20 12:25:00,314.15,314.71,314.13,314.71,4661.0,279.8703,280.3692,279.8525,280.3692,4661.0
2018-06-20 12:30:00,314.66,314.66,314.24,314.4,2377.0,280.3246,280.3246,279.9505,280.093,2377.0
2018-06-20 12:35:00,314.35,314.7,314.24,314.62,15960.0,280.0485,280.3603,279.9505,280.289,15960.0
2018-06-20 12:40:00,314.63,314.63,314.37,314.5,8315.0,280.2979,280.2979,280.0663,280.1821,8315.0
2018-06-20 12:45:00,314.56,314.73,314.5,314.71,2000.0,280.2356,280.387,280.1821,280.3692,2000.0
2018-06-20 12:50:00,314.77,314.77,314.31,314.32,2315.0,280.4226,280.4226,280.0128,280.0217,2315.0
2018-06-20 12:55:00,314.4,314.61,314.25,314.6,7281.0,280.093,280.2801,279.9594,280.2712,7281.0
2018-06-20 13:00:00,314.41,314.59,313.98,314.01,3444.0,280.1019,280.2623,279.7188,279.7456,3444.0
2018-06-20 13:05:00,313.96,314.17,313.96,313.97,2191.0,279.701,279.8881,279.701,279.7099,2191.0
2018-06-20 13:10:00,313.9,313.95,313.32,313.51,4448.0,279.6476,279.6921,279.1309,279.3001,4448.0
2018-06-20 13:15:00,313.61,313.73,313.43,313.43,2000.0,279.3892,279.4961,279.2289,279.2289,2000.0
2018-06-20 13:20:00,313.51,313.51,313.0,313.0,5673.0,279.3001,279.3001,278.8458,278.8458,5673.0
2018-06-20 13:25:00,312.93,313.15,312.85,312.88,4268.0,278.7834,278.9794,278.7122,278.7389,4268.0
2018-06-20 13:30:00,312.97,313.1,312.65,312.65,3395.0,278.8191,278.9349,278.534,278.534,3395.0
2018-06-20 13:35:00,312.7,312.79,312.64,312.64,1510.0,278.5785,278.6587,278.5251,278.5251,1510.0
2018-06-20 13:40:00,312.57,313.08,312.43,313.0,10900.0,278.4627,278.9171,278.338,278.8458,10900.0
2018-06-20 13:45:00,312.92,313.04,312.3,312.3,4372.0,278.7745,278.8814,278.2222,278.2222,4372.0
2018-06-20 13:50:00,312.29,312.97,312.29,312.74,4548.0,278.2133,278.8191,278.2133,278.6142,4548.0
2018-06-20 13:55:00,312.67,312.82,312.61,312.76,2156.0,278.5518,278.6854,278.4983,278.632,2156.0
2018-06-20 14:00:00,312.77,312.87,312.67,312.81,1670.0,278.6409,278.73,278.5518,278.6765,1670.0
2018-06-20 14:05:00,312.74,313.21,312.71,313.2,4000.0,278.6142,279.0329,278.5874,279.024,4000.0
2018-06-20 14:10:00,313.21,313.64,313.15,313.55,9791.0,279.0329,279.4159,278.9794,279.3358,9791.0
2018-06-20 14:15:00,313.62,313.75,313.53,313.53,4721.0,279.3981,279.5139,279.318,279.318,4721.0
2018-06-20 14:20:00,313.57,313.69,313.27,313.69,3544.0,279.3536,279.4605,279.0863,279.4605,3544.0
2018-06-20 14:25:00,313.53,313.53,313.33,313.35,2198.0,279.318,279.318,279.1398,279.1576,2198.0
2018-06-20 14:30:00,313.33,313.52,313.31,313.52,5598.0,279.1398,279.309,279.122,279.309,5598.0
2018-06-20 14:35:00,313.4,313.47,313.23,313.23,1660.0,279.2021,279.2645,279.0507,279.0507,1660.0
2018-06-20 14:40:00,313.1,313.23,312.83,313.08,6406.0,278.9349,279.0507,278.6943,278.9171,6406.0
2018-06-20 14:45:00,313.13,313.46,313.12,313.39,5329.0,278.9616,279.2556,278.9527,279.1932,5329.0
2018-06-20 14:50:00,313.18,313.27,313.11,313.27,3300.0,279.0061,279.0863,278.9438,279.0863,3300.0
2018-06-20 14:55:00,313.24,313.29,312.71,312.71,1580.0,279.0596,279.1041,278.5874,278.5874,1580.0
2018-06-20 15:00:00,312.7,312.89,312.62,312.75,4362.0,278.5785,278.7478,278.5073,278.6231,4362.0
2018-06-20 15:05:00,312.73,312.93,312.56,312.88,5194.0,278.6052,278.7834,278.4538,278.7389,5194.0
2018-06-20 15:10:00,312.9,313.21,312.86,313.18,3862.0,278.7567,279.0329,278.7211,279.0061,3862.0
2018-06-20 15:15:00,313.07,313.21,313.04,313.1,4413.0,278.9081,279.0329,278.8814,278.9349,4413.0
2018-06-20 15:20:00,313.08,313.14,312.74,312.74,4679.0,278.9171,278.9705,278.6142,278.6142,4679.0
2018-06-20 15:25:00,312.85,313.22,312.85,313.16,6326.0,278.7122,279.0418,278.7122,278.9883,6326.0
2018-06-20 15:30:00,313.23,313.25,313.04,313.11,6320.0,279.0507,279.0685,278.8814,278.9438,6320.0
2018-06-20 15:35:00,313.07,313.1,312.93,312.98,3843.0,278.9081,278.9349,278.7834,278.828,3843.0
2018-06-20 15:40:00,313.03,313.05,312.72,312.72,10321.0,278.8725,278.8903,278.5963,278.5963,10321.0
2018-06-20 15:45:00,312.76,312.79,312.08,312.14,22661.0,278.632,278.6587,278.0262,278.0796,22661.0
2018-06-20 15:50:00,312.19,312.3,312.0,312.12,23876.0,278.1242,278.2222,277.9549,278.0618,23876.0
2018-06-20 15:55:00,312.07,312.15,311.63,312.09,72319.0,278.0173,278.0885,277.6253,278.0351,72319.0
2018-06-21 09:30:00,310.95,311.49,308.19,308.95,36027.0,277.0195,277.5006,274.5606,275.2377,36027.0
2018-06-21 09:35:00,309.0,310.0,308.92,309.19,27363.0,275.2823,276.1731,275.211,275.4515,27363.0
2018-06-21 09:40:00,309.25,309.74,307.26,308.09,17555.0,275.505,275.9415,273.7321,274.4716,17555.0
2018-06-21 09:45:00,308.15,309.0,307.81,308.68,45821.0,274.525,275.2823,274.2221,274.9972,45821.0
2018-06-21 09:50:00,308.69,308.97,307.28,308.06,11014.0,275.0061,275.2555,273.7499,274.4448,11014.0
2018-06-21 09:55:00,308.31,308.81,308.19,308.41,9514.0,274.6676,275.113,274.5606,274.7566,9514.0
2018-06-21 10:00:00,308.55,308.97,308.0,308.84,19404.0,274.8814,275.2555,274.3914,275.1397,19404.0
2018-06-21 10:05:00,308.78,309.04,308.59,308.79,28441.0,275.0863,275.3179,274.917,275.0952,28441.0
2018-06-21 10:10:00,308.92,309.52,308.49,309.03,24043.0,275.211,275.7455,274.8279,275.309,24043.0
2018-06-21 10:15:00,308.87,309.01,308.51,308.57,28800.0,275.1664,275.2912,274.8457,274.8992,28800.0
2018-06-21 10:20:00,308.42,308.92,308.28,308.49,21100.0,274.7655,275.211,274.6408,274.8279,21100.0
2018-06-21 10:25:00,308.35,308.8,308.08,308.74,8130.0,274.7032,275.1041,274.4627,275.0506,8130.0
2018-06-21 10:30:00,308.54,310.06,308.54,309.74,13179.0,274.8725,276.2266,274.8725,275.9415,13179.0
2018-06-21 10:35:00,309.82,310.01,309.46,309.65,9698.0,276.0128,276.1821,275.6921,275.8613,9698.0
2018-06-21 10:40:00,309.51,309.78,309.44,309.78,4024.0,275.7366,275.9771,275.6742,275.9771,4024.0
2018-06-21 10:45:00,309.46,310.07,309.22,309.91,5468.0,275.6921,276.2355,275.4783,276.093,5468.0
2018-06-21 10:50:00,309.89,310.19,309.69,310.0,3962.0,276.0751,276.3424,275.897,276.1731,3962.0
2018-06-21 10:55:00,310.12,310.21,309.84,309.84,3011.0,276.28,276.3602,276.0306,276.0306,3011.0
2018-06-21 11:00:00,310.0,310.82,310.0,310.62,7136.0,276.1731,276.9037,276.1731,276.7255,7136.0
2018-06-21 11:05:00,310.62,310.76,310.42,310.51,10232.0,276.7255,276.8502,276.5473,276.6275,10232.0
2018-06-21 11:10:00,310.45,311.21,310.45,311.2,6903.0,276.574,277.2511,276.574,277.2422,6903.0
2018-06-21 11:15:00,311.13,311.59,311.05,311.59,3500.0,277.1798,277.5896,277.1086,277.5896,3500.0
2018-06-21 11:20:00,311.7,312.52,311.7,312.5,10821.0,277.6876,278.4182,277.6876,278.4003,10821.0
2018-06-21 11:25:00,312.5,312.83,312.07,312.12,10050.0,278.4003,278.6943,278.0173,278.0618,10050.0
2018-06-21 11:30:00,312.03,312.32,312.01,312.05,3067.0,277.9816,278.24,277.9638,277.9994,3067.0
2018-06-21 11:35:00,312.11,312.29,312.09,312.29,4465.0,278.0529,278.2133,278.0351,278.2133,4465.0
2018-06-21 11:40:00,312.27,312.47,312.21,312.47,6404.0,278.1954,278.3736,278.142,278.3736,6404.0
2018-06-21 11:45:00,312.44,312.47,312.13,312.24,3100.0,278.3469,278.3736,278.0707,278.1687,3100.0
2018-06-21 11:50:00,312.43,312.59,312.26,312.59,5811.0,278.338,278.4805,278.1865,278.4805,5811.0
2018-06-21 11:55:00,312.57,312.81,312.42,312.42,5351.0,278.4627,278.6765,278.3291,278.3291,5351.0
2018-06-21 12:00:00,312.3,312.47,311.97,312.03,4463.0,278.2222,278.3736,277.9282,277.9816,4463.0
2018-06-21 12:05:00,312.03,312.32,312.01,312.18,4448.0,277.9816,278.24,277.9638,278.1153,4448.0
2018-06-21 12:10:00,312.19,312.29,312.1,312.29,18073.0,278.1242,278.2133,278.044,278.2133,18073.0
2018-06-21 12:15:00,312.21,312.66,312.21,312.61,13901.0,278.142,278.5429,278.142,278.4983,13901.0
2018-06-21 12:20:00,312.66,312.97,312.44,312.84,14719.0,278.5429,278.8191,278.3469,278.7032,14719.0
2018-06-21 12:25:00,312.77,312.89,312.51,312.56,4080.0,278.6409,278.7478,278.4093,278.4538,4080.0
2018-06-21 12:30:00,312.49,312.56,311.84,311.98,7300.0,278.3914,278.4538,277.8124,277.9371,7300.0
2018-06-21 12:35:00,312.07,312.53,312.07,312.25,20718.0,278.0173,278.4271,278.0173,278.1776,20718.0
2018-06-21 12:40:00,312.14,312.47,312.05,312.33,19020.0,278.0796,278.3736,277.9994,278.2489,19020.0
2018-06-21 12:45:00,312.38,312.53,312.27,312.53,4192.0,278.2934,278.4271,278.1954,278.4271,4192.0
2018-06-21 12:50:00,312.48,312.62,312.42,312.54,3475.0,278.3825,278.5073,278.3291,278.436,3475.0
2018-06-21 12:55:00,312.54,312.7,312.51,312.55,2800.0,278.436,278.5785,278.4093,278.4449,2800.0
2018-06-21 13:00:00,312.45,312.55,312.23,312.24,3432.0,278.3558,278.4449,278.1598,278.1687,3432.0
2018-06-21 13:05:00,312.13,312.39,311.88,312.0,22500.0,278.0707,278.3023,277.848,277.9549,22500.0
2018-06-21 13:10:00,312.04,312.42,312.01,312.17,15452.0,277.9905,278.3291,277.9638,278.1064,15452.0
2018-06-21 13:15:00,312.11,312.36,312.1,312.22,11666.0,278.0529,278.2756,278.044,278.1509,11666.0
2018-06-21 13:20:00,312.33,312.49,312.18,312.32,7968.0,278.2489,278.3914,278.1153,278.24,7968.0
2018-06-21 13:25:00,312.26,312.56,312.22,312.53,15606.0,278.1865,278.4538,278.1509,278.4271,15606.0
2018-06-21 13:30:00,312.54,312.61,312.35,312.54,11855.0,278.436,278.4983,278.2667,278.436,11855.0
2018-06-21 13:35:00,312.5,313.01,312.49,312.99,8545.0,278.4003,278.8547,278.3914,278.8369,8545.0
2018-06-21 13:40:00,312.94,312.97,312.5,312.92,21421.0,278.7923,278.8191,278.4003,278.7745,21421.0
2018-06-21 13:45:00,312.93,313.16,312.74,313.16,13128.0,278.7834,278.9883,278.6142,278.9883,13128.0
2018-06-21 13:50:00,313.12,313.16,312.82,312.99,15748.0,278.9527,278.9883,278.6854,278.8369,15748.0
2018-06-21 13:55:00,312.99,313.15,312.91,313.13,15368.0,278.8369,278.9794,278.7656,278.9616,15368.0
2018-06-21 14:00:00,313.01,313.25,312.9,312.97,3947.0,278.8547,279.0685,278.7567,278.8191,3947.0
2018-06-21 14:05:00,313.01,313.17,312.94,313.07,8986.0,278.8547,278.9972,278.7923,278.9081,8986.0
2018-06-21 14:10:00,313.07,313.53,313.07,313.49,4700.0,278.9081,279.318,278.9081,279.2823,4700.0
2018-06-21 14:15:00,313.52,313.66,313.26,313.36,7188.0,279.309,279.4338,279.0774,279.1665,7188.0
2018-06-21 14:20:00,313.37,313.41,313.12,313.28,5212.0,279.1754,279.211,278.9527,279.0952,5212.0
2018-06-21 14:25:00,313.19,313.27,312.79,312.79,6871.0,279.0151,279.0863,278.6587,278.6587,6871.0
2018-06-21 14:30:00,312.91,313.17,312.7,313.02,12673.0,278.7656,278.9972,278.5785,278.8636,12673.0
2018-06-21 14:35:00,313.03,313.23,312.98,312.99,5911.0,278.8725,279.0507,278.828,278.8369,5911.0
2018-06-21 14:40:00,312.96,313.07,312.77,312.78,25546.0,278.8101,278.9081,278.6409,278.6498,25546.0
2018-06-21 14:45:00,312.84,312.96,312.56,312.95,16280.0,278.7032,278.8101,278.4538,278.8012,16280.0
2018-06-21 14:50:00,312.9,313.06,312.82,312.87,22724.0,278.7567,278.8992,278.6854,278.73,22724.0
2018-06-21 14:55:00,312.8,312.94,312.5,312.5,16024.0,278.6676,278.7923,278.4003,278.4003,16024.0
2018-06-21 15:00:00,312.65,312.93,312.44,312.83,31361.0,278.534,278.7834,278.3469,278.6943,31361.0
2018-06-21 15:05:00,312.66,313.16,312.65,313.15,7663.0,278.5429,278.9883,278.534,278.9794,7663.0
2018-06-21 15:10:00,313.15,313.3,312.97,313.1,8665.0,278.9794,279.113,278.8191,278.9349,8665.0
2018-06-21 15:15:00,313.15,313.18,312.86,312.97,31283.0,278.9794,279.0061,278.7211,278.8191,31283.0
2018-06-21 15:20:00,312.99,313.05,312.64,312.94,42838.0,278.8369,278.8903,278.5251,278.7923,42838.0
2018-06-21 15:25:00,313.0,313.89,312.97,313.89,26390.0,278.8458,279.6387,278.8191,279.6387,26390.0
2018-06-21 15:30:00,313.81,313.81,313.26,313.26,27422.0,279.5674,279.5674,279.0774,279.0774,27422.0
2018-06-21 15:35:00,313.24,313.6,313.12,313.56,24109.0,279.0596,279.3803,278.9527,279.3447,24109.0
2018-06-21 15:40:00,313.53,313.55,312.99,313.22,16668.0,279.318,279.3358,278.8369,279.0418,16668.0
2018-06-21 15:45:00,313.16,313.51,313.15,313.42,28284.0,278.9883,279.3001,278.9794,279.22,28284.0
2018-06-21 15:50:00,313.37,313.57,313.31,313.5,28263.0,279.1754,279.3536,279.122,279.2912,28263.0
2018-06-21 15:55:00,313.45,313.7,313.33,313.4,85707.0,279.2467,279.4694,279.1398,279.2021,85707.0
2018-06-22 09:30:00,315.0,316.47,313.4,313.77,10451.0,280.6275,281.9371,279.2021,279.5318,10451.0
2018-06-22 09:35:00,313.42,314.18,313.15,313.88,25678.0,279.22,279.897,278.9794,279.6298,25678.0
2018-06-22 09:40:00,313.94,313.94,313.2,313.64,3741.0,279.6832,279.6832,279.024,279.4159,3741.0
2018-06-22 09:45:00,313.7,313.91,312.88,313.55,7800.0,279.4694,279.6565,278.7389,279.3358,7800.0
2018-06-22 09:50:00,313.35,314.66,313.11,314.51,6151.0,279.1576,280.3246,278.9438,280.191,6151.0
2018-06-22 09:55:00,314.42,314.55,314.07,314.34,7538.0,280.1108,280.2267,279.799,280.0396,7538.0
2018-06-22 10:00:00,314.36,315.28,314.36,315.15,5519.0,280.0574,280.877,280.0574,280.7612,5519.0
2018-06-22 10:05:00,315.13,315.75,314.95,315.03,6749.0,280.7434,281.2957,280.583,280.6543,6749.0
2018-06-22 10:10:00,315.03,315.08,314.73,314.9,6764.0,280.6543,280.6988,280.387,280.5385,6764.0
2018-06-22 10:15:00,314.81,315.28,314.81,315.27,14978.0,280.4583,280.877,280.4583,280.8681,14978.0
2018-06-22 10:20:00,315.12,315.65,315.06,315.24,5182.0,280.7345,281.2066,280.681,280.8414,5182.0
2018-06-22 10:25:00,315.35,315.35,314.62,314.88,11665.0,280.9394,280.9394,280.289,280.5206,11665.0
2018-06-22 10:30:00,315.03,315.61,314.9,315.44,4200.0,280.6543,281.171,280.5385,281.0195,4200.0
2018-06-22 10:35:00,315.46,315.5,314.85,314.85,3919.0,281.0374,281.073,280.4939,280.4939,3919.0
2018-06-22 10:40:00,315.08,315.41,314.93,315.35,4459.0,280.6988,280.9928,280.5652,280.9394,4459.0
2018-06-22 10:45:00,315.44,315.66,314.91,314.97,4535.0,281.0195,281.2155,280.5474,280.6008,4535.0
2018-06-22 10:50:00,314.96,315.17,314.5,314.92,6400.0,280.5919,280.779,280.1821,280.5563,6400.0
2018-06-22 10:55:00,315.0,315.14,314.85,315.14,5130.0,280.6275,280.7523,280.4939,280.7523,5130.0
2018-06-22 11:00:00,315.07,315.07,314.48,314.9,9161.0,280.6899,280.6899,280.1643,280.5385,9161.0
2018-06-22 11:05:00,314.95,314.95,314.63,314.65,2400.0,280.583,280.583,280.2979,280.3157,2400.0
2018-06-22 11:10:00,314.63,314.63,314.38,314.56,3759.0,280.2979,280.2979,280.0752,280.2356,3759.0
2018-06-22 11:15:00,314.54,314.54,314.27,314.43,5329.0,280.2177,280.2177,279.9772,280.1197,5329.0
2018-06-22 11:20:00,314.55,314.59,313.64,313.77,4625.0,280.2267,280.2623,279.4159,279.5318,4625.0
2018-06-22 11:25:00,313.63,313.91,313.63,313.88,5250.0,279.407,279.6565,279.407,279.6298,5250.0
2018-06-22 11:30:00,313.77,313.99,313.4,313.71,8235.0,279.5318,279.7278,279.2021,279.4783,8235.0
2018-06-22 11:35:00,313.73,313.86,313.46,313.51,7000.0,279.4961,279.6119,279.2556,279.3001,7000.0
2018-06-22 11:40:00,313.52,313.64,313.4,313.48,7143.0,279.309,279.4159,279.2021,279.2734,7143.0
2018-06-22 11:45:00,313.54,313.57,313.1,313.36,8438.0,279.3269,279.3536,278.9349,279.1665,8438.0
2018-06-22 11:50:00,313.38,313.71,313.38,313.57,6100.0,279.1843,279.4783,279.1843,279.3536,6100.0
2018-06-22 11:55:00,313.56,313.56,313.11,313.2,4700.0,279.3447,279.3447,278.9438,279.024,4700.0
2018-06-22 12:00:00,313.06,313.17,312.98,313.1,2200.0,278.8992,278.9972,278.828,278.9349,2200.0
2018-06-22 12:05:00,313.15,313.15,312.82,313.03,8483.0,278.9794,278.9794,278.6854,278.8725,8483.0
2018-06-22 12:10:00,313.03,313.07,312.95,313.02,4102.0,278.8725,278.9081,278.8012,278.8636,4102.0
2018-06-22 12:15:00,313.16,313.17,313.0,313.17,3602.0,278.9883,278.9972,278.8458,278.9972,3602.0
2018-06-22 12:20:00,313.15,313.15,312.77,312.96,4720.0,278.9794,278.9794,278.6409,278.8101,4720.0
2018-06-22 12:25:00,312.93,313.21,312.89,313.09,12898.0,278.7834,279.0329,278.7478,278.926,12898.0
2018-06-22 12:30:00,312.87,313.01,312.64,312.65,10207.0,278.73,278.8547,278.5251,278.534,10207.0
2018-06-22 12:35:00,312.82,312.83,312.41,312.41,2872.0,278.6854,278.6943,278.3202,278.3202,2872.0
2018-06-22 12:40:00,312.44,312.44,312.1,312.28,2986.0,278.3469,278.3469,278.044,278.2044,2986.0
2018-06-22 12:45:00,312.34,312.52,312.22,312.36,2825.0,278.2578,278.4182,278.1509,278.2756,2825.0
2018-06-22 12:50:00,312.42,312.54,312.4,312.5,1200.0,278.3291,278.436,278.3113,278.4003,1200.0
2018-06-22 12:55:00,312.28,312.4,312.25,312.28,2287.0,278.2044,278.3113,278.1776,278.2044,2287.0
2018-06-22 13:00:00,312.27,312.34,312.04,312.04,1329.0,278.1954,278.2578,277.9905,277.9905,1329.0
2018-06-22 13:05:00,312.11,312.11,311.78,311.99,1945.0,278.0529,278.0529,277.7589,277.946,1945.0
2018-06-22 13:10:00,311.88,312.4,311.78,312.22,3947.0,277.848,278.3113,277.7589,278.1509,3947.0
2018-06-22 13:15:00,311.96,312.11,311.91,311.95,500.0,277.9193,278.0529,277.8747,277.9104,500.0
2018-06-22 13:20:00,312.07,312.15,311.92,311.92,1000.0,278.0173,278.0885,277.8836,277.8836,1000.0
2018-06-22 13:25:00,311.96,312.1,311.93,312.1,2918.0,277.9193,278.044,277.8925,278.044,2918.0
2018-06-22 13:30:00,312.07,312.11,311.91,312.06,6445.0,278.0173,278.0529,277.8747,278.0084,6445.0
2018-06-22 13:35:00,312.14,312.8,312.14,312.71,5190.0,278.0796,278.6676,278.0796,278.5874,5190.0
2018-06-22 13:40:00,312.85,313.13,312.82,312.98,6428.0,278.7122,278.9616,278.6854,278.828,6428.0
2018-06-22 13:45:00,312.97,313.36,312.89,313.36,8380.0,278.8191,279.1665,278.7478,279.1665,8380.0
2018-06-22 13:50:00,313.35,313.46,313.28,313.46,2501.0,279.1576,279.2556,279.0952,279.2556,2501.0
2018-06-22 13:55:00,313.44,313.47,312.97,312.98,4715.0,279.2378,279.2645,278.8191,278.828,4715.0
2018-06-22 14:00:00,312.93,313.23,312.93,313.08,4053.0,278.7834,279.0507,278.7834,278.9171,4053.0
2018-06-22 14:05:00,313.13,313.13,312.71,312.87,7476.0,278.9616,278.9616,278.5874,278.73,7476.0
2018-06-22 14:10:00,312.91,313.04,312.49,312.49,5857.0,278.7656,278.8814,278.3914,278.3914,5857.0
2018-06-22 14:15:00,312.39,312.5,312.0,312.1,12412.0,278.3023,278.4003,277.9549,278.044,12412.0
2018-06-22 14:20:00,312.12,312.2,311.39,311.64,7602.0,278.0618,278.1331,277.4115,277.6342,7602.0
2018-06-22 14:25:00,311.69,311.93,311.41,311.76,6903.0,277.6787,277.8925,277.4293,277.7411,6903.0
2018-06-22 14:30:00,311.71,311.73,311.55,311.57,4705.0,277.6965,277.7144,277.554,277.5718,4705.0
2018-06-22 14:35:00,311.54,311.78,311.54,311.75,1400.0,277.5451,277.7589,277.5451,277.7322,1400.0
2018-06-22 14:40:00,311.7,312.01,311.7,311.92,3500.0,277.6876,277.9638,277.6876,277.8836,3500.0
2018-06-22 14:45:00,312.0,312.23,312.0,312.19,5000.0,277.9549,278.1598,277.9549,278.1242,5000.0
2018-06-22 14:50:00,312.1,312.35,311.97,312.04,3266.0,278.044,278.2667,277.9282,277.9905,3266.0
2018-06-22 14:55:00,312.02,312.17,311.94,312.14,3447.0,277.9727,278.1064,277.9015,278.0796,3447.0
2018-06-22 15:00:00,312.13,312.13,311.98,311.98,2000.0,278.0707,278.0707,277.9371,277.9371,2000.0
2018-06-22 15:05:00,312.0,312.44,311.94,312.2,7333.0,277.9549,278.3469,277.9015,278.1331,7333.0
2018-06-22 15:10:00,312.2,312.32,312.13,312.18,2877.0,278.1331,278.24,278.0707,278.1153,2877.0
2018-06-22 15:15:00,312.27,312.27,312.15,312.15,3619.0,278.1954,278.1954,278.0885,278.0885,3619.0
2018-06-22 15:20:00,312.13,312.27,312.11,312.27,4644.0,278.0707,278.1954,278.0529,278.1954,4644.0
2018-06-22 15:25:00,312.31,312.45,312.28,312.42,5524.0,278.2311,278.3558,278.2044,278.3291,5524.0
2018-06-22 15:30:00,312.39,312.63,312.27,312.55,6743.0,278.3023,278.5162,278.1954,278.4449,6743.0
2018-06-22 15:35:00,312.6,312.8,312.6,312.8,13850.0,278.4894,278.6676,278.4894,278.6676,13850.0
2018-06-22 15:40:00,312.79,312.9,312.63,312.69,9602.0,278.6587,278.7567,278.5162,278.5696,9602.0
2018-06-22 15:45:00,312.64,312.98,312.59,312.77,6024.0,278.5251,278.828,278.4805,278.6409,6024.0
2018-06-22 15:50:00,312.74,312.9,312.72,312.76,13166.0,278.6142,278.7567,278.5963,278.632,13166.0
2018-06-22 15:55:00,312.75,312.79,311.68,312.04,60838.0,278.6231,278.6587,277.6698,277.9905,60838.0
2018-06-25 09:30:00,309.39,310.61,309.01,310.5,18833.0,275.6297,276.7166,275.2912,276.6186,18833.0
2018-06-25 09:35:00,310.46,311.8,309.81,311.05,20653.0,276.5829,277.7767,276.0039,277.1086,20653.0
2018-06-25 09:40:00,310.97,311.53,310.4,310.82,26921.0,277.0373,277.5362,276.5295,276.9037,26921.0
2018-06-25 09:45:00,310.83,310.83,309.41,310.12,9411.0,276.9126,276.9126,275.6475,276.28,9411.0
2018-06-25 09:50:00,310.07,310.27,309.51,310.23,15375.0,276.2355,276.4137,275.7366,276.378,15375.0
2018-06-25 09:55:00,310.3,312.85,310.29,312.01,36569.0,276.4404,278.7122,276.4315,277.9638,36569.0
2018-06-25 10:00:00,311.87,312.37,311.0,311.0,7192.0,277.8391,278.2845,277.064,277.064,7192.0
2018-06-25 10:05:00,311.04,311.51,310.38,310.38,8101.0,277.0997,277.5184,276.5117,276.5117,8101.0
2018-06-25 10:10:00,310.27,310.32,309.81,309.84,3910.0,276.4137,276.4582,276.0039,276.0306,3910.0
2018-06-25 10:15:00,309.96,310.2,309.43,310.09,7300.0,276.1375,276.3513,275.6653,276.2533,7300.0
2018-06-25 10:20:00,310.04,310.04,309.61,309.83,5390.0,276.2088,276.2088,275.8257,276.0217,5390.0
2018-06-25 10:25:00,309.74,310.55,309.73,310.45,2000.0,275.9415,276.6631,275.9326,276.574,2000.0
2018-06-25 10:30:00,310.53,311.57,310.46,311.57,23409.0,276.6453,277.5718,276.5829,277.5718,23409.0
2018-06-25 10:35:00,311.5,312.84,311.5,312.82,11120.0,277.5095,278.7032,277.5095,278.6854,11120.0
2018-06-25 10:40:00,313.05,314.04,312.93,313.92,34884.0,278.8903,279.7723,278.7834,279.6654,34884.0
2018-06-25 10:45:00,314.09,314.25,313.19,313.52,10124.0,279.8168,279.9594,279.0151,279.309,10124.0
2018-06-25 10:50:00,313.84,314.75,313.72,314.28,6625.0,279.5941,280.4048,279.4872,279.9861,6625.0
2018-06-25 10:55:00,313.92,313.95,312.8,313.11,4560.0,279.6654,279.6921,278.6676,278.9438,4560.0
2018-06-25 11:00:00,312.92,313.12,312.73,313.08,5657.0,278.7745,278.9527,278.6052,278.9171,5657.0
2018-06-25 11:05:00,312.93,313.38,312.92,313.26,5104.0,278.7834,279.1843,278.7745,279.0774,5104.0
2018-06-25 11:10:00,313.28,313.68,313.12,313.45,10290.0,279.0952,279.4516,278.9527,279.2467,10290.0
2018-06-25 11:15:00,313.48,313.57,312.88,312.99,8678.0,279.2734,279.3536,278.7389,278.8369,8678.0
2018-06-25 11:20:00,313.17,313.17,312.66,313.09,8469.0,278.9972,278.9972,278.5429,278.926,8469.0
2018-06-25 11:25:00,313.05,313.31,312.78,312.86,3700.0,278.8903,279.122,278.6498,278.7211,3700.0
2018-06-25 11:30:00,312.83,312.83,312.44,312.59,5212.0,278.6943,278.6943,278.3469,278.4805,5212.0
2018-06-25 11:35:00,312.6,312.77,312.38,312.69,4770.0,278.4894,278.6409,278.2934,278.5696,4770.0
2018-06-25 11:40:00,312.49,313.65,312.49,313.62,7781.0,278.3914,279.4249,278.3914,279.3981,7781.0
2018-06-25 11:45:00,313.5,314.6,313.5,314.6,8152.0,279.2912,280.2712,279.2912,280.2712,8152.0
2018-06-25 11:50:00,314.79,314.8,314.35,314.44,3803.0,280.4405,280.4494,280.0485,280.1287,3803.0
2018-06-25 11:55:00,314.51,314.63,313.83,314.01,8632.0,280.191,280.2979,279.5852,279.7456,8632.0
2018-06-25 12:00:00,314.12,314.7,313.97,314.17,13300.0,279.8436,280.3603,279.7099,279.8881,13300.0
2018-06-25 12:05:00,314.09,314.21,313.39,313.44,5370.0,279.8168,279.9238,279.1932,279.2378,5370.0
2018-06-25 12:10:00,313.27,313.33,312.64,313.17,11710.0,279.0863,279.1398,278.5251,278.9972,11710.0
2018-06-25 12:15:00,313.18,313.84,312.94,313.73,6600.0,279.0061,279.5941,278.7923,279.4961,6600.0
2018-06-25 12:20:00,313.83,314.55,313.7,314.53,6377.0,279.5852,280.2267,279.4694,280.2088,6377.0
2018-06-25 12:25:00,314.49,314.93,314.27,314.93,9104.0,280.1732,280.5652,279.9772,280.5652,9104.0
2018-06-25 12:30:00,314.88,314.93,314.56,314.71,7915.0,280.5206,280.5652,280.2356,280.3692,7915.0
2018-06-25 12:35:00,314.66,314.7,313.81,313.81,2550.0,280.3246,280.3603,279.5674,279.5674,2550.0
2018-06-25 12:40:00,313.9,314.48,313.87,314.18,4657.0,279.6476,280.1643,279.6209,279.897,4657.0
2018-06-25 12:45:00,314.15,314.29,314.03,314.13,3347.0,279.8703,279.995,279.7634,279.8525,3347.0
2018-06-25 12:50:00,314.22,314.78,314.22,314.69,6616.0,279.9327,280.4316,279.9327,280.3514,6616.0
2018-06-25 12:55:00,314.65,314.68,314.28,314.56,7254.0,280.3157,280.3425,279.9861,280.2356,7254.0
2018-06-25 13:00:00,314.52,314.52,314.12,314.36,2200.0,280.1999,280.1999,279.8436,280.0574,2200.0
2018-06-25 13:05:00,314.35,314.5,314.03,314.29,3700.0,280.0485,280.1821,279.7634,279.995,3700.0
2018-06-25 13:10:00,314.1,314.1,313.59,313.83,4230.0,279.8258,279.8258,279.3714,279.5852,4230.0
2018-06-25 13:15:00,313.78,313.93,313.51,313.67,3536.0,279.5407,279.6743,279.3001,279.4427,3536.0
2018-06-25 13:20:00,313.66,313.87,313.52,313.76,4363.0,279.4338,279.6209,279.309,279.5229,4363.0
2018-06-25 13:25:00,313.73,314.18,313.6,313.83,4245.0,279.4961,279.897,279.3803,279.5852,4245.0
2018-06-25 13:30:00,313.71,314.38,313.7,314.38,5111.0,279.4783,280.0752,279.4694,280.0752,5111.0
2018-06-25 13:35:00,314.27,314.3,314.01,314.3,4617.0,279.9772,280.0039,279.7456,280.0039,4617.0
2018-06-25 13:40:00,314.25,314.62,314.08,314.51,4900.0,279.9594,280.289,279.8079,280.191,4900.0
2018-06-25 13:45:00,314.53,314.87,314.45,314.63,7356.0,280.2088,280.5117,280.1376,280.2979,7356.0
2018-06-25 13:50:00,314.63,314.73,314.43,314.43,5816.0,280.2979,280.387,280.1197,280.1197,5816.0
2018-06-25 13:55:00,314.53,314.53,314.16,314.43,4591.0,280.2088,280.2088,279.8792,280.1197,4591.0
2018-06-25 14:00:00,314.35,314.59,313.86,313.87,5863.0,280.0485,280.2623,279.6119,279.6209,5863.0
2018-06-25 14:05:00,313.81,313.95,313.63,313.92,1800.0,279.5674,279.6921,279.407,279.6654,1800.0
2018-06-25 14:10:00,313.88,313.91,313.64,313.64,3724.0,279.6298,279.6565,279.4159,279.4159,3724.0
2018-06-25 14:15:00,313.65,313.82,313.51,313.55,6477.0,279.4249,279.5763,279.3001,279.3358,6477.0
2018-06-25 14:20:00,313.43,313.49,313.16,313.27,4505.0,279.2289,279.2823,278.9883,279.0863,4505.0
2018-06-25 14:25:00,313.19,313.32,313.0,313.27,11697.0,279.0151,279.1309,278.8458,279.0863,11697.0
2018-06-25 14:30:00,313.21,313.27,312.41,312.41,2953.0,279.0329,279.0863,278.3202,278.3202,2953.0
2018-06-25 14:35:00,312.39,312.51,312.09,312.09,5205.0,278.3023,278.4093,278.0351,278.0351,5205.0
2018-06-25 14:40:00,312.05,312.74,311.92,312.67,8211.0,277.9994,278.6142,277.8836,278.5518,8211.0
2018-06-25 14:45:00,312.6,312.69,312.15,312.16,3058.0,278.4894,278.5696,278.0885,278.0974,3058.0
2018-06-25 14:50:00,312.12,312.28,311.94,311.97,12700.0,278.0618,278.2044,277.9015,277.9282,12700.0
2018-06-25 14:55:00,311.94,312.87,311.87,312.65,10238.0,277.9015,278.73,277.8391,278.534,10238.0
2018-06-25 15:00:00,312.56,313.38,312.55,313.32,8285.0,278.4538,279.1843,278.4449,279.1309,8285.0
2018-06-25 15:05:00,313.25,313.29,312.55,312.55,5649.0,279.0685,279.1041,278.4449,278.4449,5649.0
2018-06-25 15:10:00,312.52,312.72,312.19,312.19,7882.0,278.4182,278.5963,278.1242,278.1242,7882.0
2018-06-25 15:15:00,312.2,312.62,312.04,312.55,7897.0,278.1331,278.5073,277.9905,278.4449,7897.0
2018-06-25 15:20:00,312.56,312.65,312.49,312.61,5008.0,278.4538,278.534,278.3914,278.4983,5008.0
2018-06-25 15:25:00,312.7,312.88,312.66,312.74,5846.0,278.5785,278.7389,278.5429,278.6142,5846.0
2018-06-25 15:30:00,312.73,312.75,312.37,312.48,6115.0,278.6052,278.6231,278.2845,278.3825,6115.0
2018-06-25 15:35:00,312.51,314.16,312.51,314.07,27506.0,278.4093,279.8792,278.4093,279.799,27506.0
2018-06-25 15:40:00,313.97,314.12,313.7,313.71,9458.0,279.7099,279.8436,279.4694,279.4783,9458.0
2018-06-25 15:45:00,313.75,313.88,313.23,313.39,9262.0,279.5139,279.6298,279.0507,279.1932,9262.0
2018-06-25 15:50:00,313.25,313.69,313.25,313.59,15454.0,279.0685,279.4605,279.0685,279.3714,15454.0
2018-06-25 15:55:00,313.57,313.92,313.35,313.68,57904.0,279.3536,279.6654,279.1576,279.4516,57904.0
2018-06-26 09:30:00,314.17,314.32,313.13,313.19,12761.0,279.8881,280.0217,278.9616,279.0151,12761.0
2018-06-26 09:35:00,313.41,314.22,313.4,313.95,5099.0,279.211,279.9327,279.2021,279.6921,5099.0
2018-06-26 09:40:00,314.26,314.87,314.01,314.46,7268.0,279.9683,280.5117,279.7456,280.1465,7268.0
2018-06-26 09:45:00,314.5,315.14,314.34,314.57,10506.0,280.1821,280.7523,280.0396,280.2445,10506.0
2018-06-26 09:50:00,314.43,314.5,313.36,313.36,8688.0,280.1197,280.1821,279.1665,279.1665,8688.0
2018-06-26 09:55:00,313.31,313.52,312.31,313.19,4868.0,279.122,279.309,278.2311,279.0151,4868.0
2018-06-26 10:00:00,313.97,313.97,312.83,313.7,3962.0,279.7099,279.7099,278.6943,279.4694,3962.0
2018-06-26 10:05:00,313.46,313.54,313.22,313.31,3231.0,279.2556,279.3269,279.0418,279.122,3231.0
2018-06-26 10:10:00,313.48,313.61,313.23,313.4,3290.0,279.2734,279.3892,279.0507,279.2021,3290.0
2018-06-26 10:15:00,313.57,313.93,313.25,313.71,3703.0,279.3536,279.6743,279.0685,279.4783,3703.0
2018-06-26 10:20:00,313.74,314.13,313.48,314.0,19106.0,279.505,279.8525,279.2734,279.7367,19106.0
2018-06-26 10:25:00,314.04,314.28,312.88,312.88,22790.0,279.7723,279.9861,278.7389,278.7389,22790.0
2018-06-26 10:30:00,312.96,313.54,312.86,313.45,6387.0,278.8101,279.3269,278.7211,279.2467,6387.0
2018-06-26 10:35:00,313.4,313.4,312.5,312.55,3908.0,279.2021,279.2021,278.4003,278.4449,3908.0
2018-06-26 10:40:00,312.73,312.9,312.59,312.62,15005.0,278.6052,278.7567,278.4805,278.5073,15005.0
2018-06-26 10:45:00,312.49,312.67,311.8,312.04,3514.0,278.3914,278.5518,277.7767,277.9905,3514.0
2018-06-26 10:50:00,312.21,312.54,312.2,312.25,6156.0,278.142,278.436,278.1331,278.1776,6156.0
2018-06-26 10:55:00,312.23,312.32,311.81,311.88,6297.0,278.1598,278.24,277.7856,277.848,6297.0
2018-06-26 11:00:00,311.81,311.84,311.19,311.29,5250.0,277.7856,277.8124,277.2333,277.3224,5250.0
2018-06-26 11:05:00,311.53,311.58,310.99,310.99,5432.0,277.5362,277.5807,277.0551,277.0551,5432.0
2018-06-26 11:10:00,311.25,311.36,310.75,310.75,7939.0,277.2867,277.3847,276.8413,276.8413,7939.0
2018-06-26 11:15:00,310.75,310.88,310.3,310.48,6722.0,276.8413,276.9571,276.4404,276.6008,6722.0
2018-06-26 11:20:00,310.42,310.52,310.11,310.27,2705.0,276.5473,276.6364,276.2711,276.4137,2705.0
2018-06-26 11:25:00,310.2,310.23,309.82,309.98,5313.0,276.3513,276.378,276.0128,276.1553,5313.0
2018-06-26 11:30:00,310.0,310.58,309.86,310.58,4820.0,276.1731,276.6899,276.0484,276.6899,4820.0
2018-06-26 11:35:00,310.58,310.86,310.58,310.78,17254.0,276.6899,276.9393,276.6899,276.868,17254.0
2018-06-26 11:40:00,310.78,311.03,310.37,310.4,8932.0,276.868,277.0907,276.5028,276.5295,8932.0
2018-06-26 11:45:00,310.44,310.5,310.07,310.5,3762.0,276.5651,276.6186,276.2355,276.6186,3762.0
2018-06-26 11:50:00,310.56,310.97,310.45,310.68,6979.0,276.672,277.0373,276.574,276.7789,6979.0
2018-06-26 11:55:00,310.82,311.17,310.71,311.15,4713.0,276.9037,277.2155,276.8057,277.1977,4713.0
2018-06-26 12:00:00,311.38,311.72,311.14,311.14,3563.0,277.4026,277.7055,277.1887,277.1887,3563.0
2018-06-26 12:05:00,311.06,311.06,310.65,310.65,5991.0,277.1175,277.1175,276.7522,276.7522,5991.0
2018-06-26 12:10:00,310.6,311.3,310.5,311.21,12710.0,276.7077,277.3313,276.6186,277.2511,12710.0
2018-06-26 12:15:00,311.14,311.18,310.77,311.0,19532.0,277.1887,277.2244,276.8591,277.064,19532.0
2018-06-26 12:20:00,310.92,310.96,310.47,310.47,5618.0,276.9928,277.0284,276.5919,276.5919,5618.0
2018-06-26 12:25:00,310.65,310.65,310.3,310.36,2283.0,276.7522,276.7522,276.4404,276.4939,2283.0
2018-06-26 12:30:00,310.29,310.44,310.06,310.06,8038.0,276.4315,276.5651,276.2266,276.2266,8038.0
2018-06-26 12:35:00,310.13,310.23,309.87,309.96,6219.0,276.289,276.378,276.0573,276.1375,6219.0
2018-06-26 12:40:00,309.94,309.99,309.55,309.7,4727.0,276.1197,276.1642,275.7722,275.9059,4727.0
2018-06-26 12:45:00,309.77,309.77,309.64,309.67,911.0,275.9682,275.9682,275.8524,275.8792,911.0
2018-06-26 12:50:00,309.66,309.86,309.65,309.83,4869.0,275.8702,276.0484,275.8613,276.0217,4869.0
2018-06-26 12:55:00,309.86,310.04,309.71,309.81,5382.0,276.0484,276.2088,275.9148,276.0039,5382.0
2018-06-26 13:00:00,309.81,309.94,309.77,309.82,3078.0,276.0039,276.1197,275.9682,276.0128,3078.0
2018-06-26 13:05:00,309.9,310.12,309.87,310.12,3796.0,276.0841,276.28,276.0573,276.28,3796.0
2018-06-26 13:10:00,310.03,310.04,309.64,309.9,6379.0,276.1999,276.2088,275.8524,276.0841,6379.0
2018-06-26 13:15:00,309.91,310.17,309.91,310.16,7379.0,276.093,276.3246,276.093,276.3157,7379.0
2018-06-26 13:20:00,310.13,310.63,310.13,310.37,4075.0,276.289,276.7344,276.289,276.5028,4075.0
2018-06-26 13:25:00,310.36,310.56,310.36,310.52,7718.0,276.4939,276.672,276.4939,276.6364,7718.0
2018-06-26 13:30:00,310.52,310.54,310.27,310.27,4429.0,276.6364,276.6542,276.4137,276.4137,4429.0
2018-06-26 13:35:00,310.26,310.41,310.11,310.25,4293.0,276.4048,276.5384,276.2711,276.3959,4293.0
2018-06-26 13:40:00,310.26,310.26,310.04,310.07,2925.0,276.4048,276.4048,276.2088,276.2355,2925.0
2018-06-26 13:45:00,310.08,310.28,310.04,310.06,4379.0,276.2444,276.4226,276.2088,276.2266,4379.0
2018-06-26 13:50:00,310.07,310.23,310.05,310.12,2659.0,276.2355,276.378,276.2177,276.28,2659.0
2018-06-26 13:55:00,310.22,310.66,310.22,310.66,7253.0,276.3691,276.7611,276.3691,276.7611,7253.0
2018-06-26 14:00:00,310.75,310.85,310.64,310.75,9117.0,276.8413,276.9304,276.7433,276.8413,9117.0
2018-06-26 14:05:00,310.77,310.86,310.14,310.27,8864.0,276.8591,276.9393,276.2979,276.4137,8864.0
2018-06-26 14:10:00,310.21,310.5,310.05,310.5,2836.0,276.3602,276.6186,276.2177,276.6186,2836.0
2018-06-26 14:15:00,310.5,310.52,310.14,310.25,4891.0,276.6186,276.6364,276.2979,276.3959,4891.0
2018-06-26 14:20:00,310.21,310.56,310.21,310.56,10016.0,276.3602,276.672,276.3602,276.672,10016.0
2018-06-26 14:25:00,310.6,311.04,310.44,310.97,9614.0,276.7077,277.0997,276.5651,277.0373,9614.0
2018-06-26 14:30:00,310.95,311.21,310.89,311.05,4510.0,277.0195,277.2511,276.966,277.1086,4510.0
2018-06-26 14:35:00,310.99,311.19,310.95,311.16,8937.0,277.0551,277.2333,277.0195,277.2066,8937.0
2018-06-26 14:40:00,311.21,311.59,311.17,311.5,10632.0,277.2511,277.5896,277.2155,277.5095,10632.0
2018-06-26 14:45:00,311.43,311.49,311.05,311.2,13402.0,277.4471,277.5006,277.1086,277.2422,13402.0
2018-06-26 14:50:00,311.13,311.23,310.95,311.03,9072.0,277.1798,277.2689,277.0195,277.0907,9072.0
2018-06-26 14:55:00,310.96,311.2,310.95,311.04,8776.0,277.0284,277.2422,277.0195,277.0997,8776.0
2018-06-26 15:00:00,310.97,311.05,310.63,310.63,7005.0,277.0373,277.1086,276.7344,276.7344,7005.0
2018-06-26 15:05:00,310.64,310.66,310.52,310.57,5327.0,276.7433,276.7611,276.6364,276.6809,5327.0
2018-06-26 15:10:00,310.54,310.54,310.08,310.14,9248.0,276.6542,276.6542,276.2444,276.2979,9248.0
2018-06-26 15:15:00,310.16,310.16,309.95,309.97,3706.0,276.3157,276.3157,276.1286,276.1464,3706.0
2018-06-26 15:20:00,310.04,310.2,309.95,310.2,4987.0,276.2088,276.3513,276.1286,276.3513,4987.0
2018-06-26 15:25:00,310.22,310.37,310.2,310.2,8080.0,276.3691,276.5028,276.3513,276.3513,8080.0
2018-06-26 15:30:00,310.24,310.38,310.16,310.33,15036.0,276.387,276.5117,276.3157,276.4671,15036.0
2018-06-26 15:35:00,310.27,310.66,310.25,310.53,26528.0,276.4137,276.7611,276.3959,276.6453,26528.0
2018-06-26 15:40:00,310.5,310.55,310.44,310.46,9168.0,276.6186,276.6631,276.5651,276.5829,9168.0
2018-06-26 15:45:00,310.37,310.39,309.86,309.86,25033.0,276.5028,276.5206,276.0484,276.0484,25033.0
2018-06-26 15:50:00,309.86,309.98,309.77,309.85,12309.0,276.0484,276.1553,275.9682,276.0395,12309.0
2018-06-26 15:55:00,309.81,309.84,309.03,309.34,76753.0,276.0039,276.0306,275.309,275.5852,76753.0
2018-06-27 09:30:00,309.93,311.59,309.61,311.48,13822.0,276.1108,277.5896,275.8257,277.4916,13822.0
2018-06-27 09:35:00,311.72,311.72,309.41,309.66,28775.0,277.7055,277.7055,275.6475,275.8702,28775.0
2018-06-27 09:40:00,309.82,310.75,309.82,310.5,10427.0,276.0128,276.8413,276.0128,276.6186,10427.0
2018-06-27 09:45:00,310.69,310.71,310.34,310.66,3900.0,276.7878,276.8057,276.476,276.7611,3900.0
2018-06-27 09:50:00,310.49,310.53,309.74,309.98,7075.0,276.6097,276.6453,275.9415,276.1553,7075.0
2018-06-27 09:55:00,309.95,310.11,309.83,309.86,4266.0,276.1286,276.2711,276.0217,276.0484,4266.0
2018-06-27 10:00:00,310.01,310.11,309.6,309.62,10475.0,276.1821,276.2711,275.8168,275.8346,10475.0
2018-06-27 10:05:00,309.81,310.94,309.75,310.94,6200.0,276.0039,277.0106,275.9504,277.0106,6200.0
2018-06-27 10:10:00,310.94,311.53,310.76,311.26,17152.0,277.0106,277.5362,276.8502,277.2957,17152.0
2018-06-27 10:15:00,311.51,311.72,311.05,311.22,23200.0,277.5184,277.7055,277.1086,277.26,23200.0
2018-06-27 10:20:00,311.14,311.14,310.51,311.01,5270.0,277.1887,277.1887,276.6275,277.0729,5270.0
2018-06-27 10:25:00,311.01,311.34,310.84,311.15,9519.0,277.0729,277.3669,276.9215,277.1977,9519.0
2018-06-27 10:30:00,311.16,311.54,311.09,311.31,3450.0,277.2066,277.5451,277.1442,277.3402,3450.0
2018-06-27 10:35:00,311.32,311.98,311.26,311.92,11202.0,277.3491,277.9371,277.2957,277.8836,11202.0
2018-06-27 10:40:00,311.85,311.85,311.43,311.53,11056.0,277.8213,277.8213,277.4471,277.5362,11056.0
2018-06-27 10:45:00,311.6,311.65,310.88,310.88,8192.0,277.5986,277.6431,276.9571,276.9571,8192.0
2018-06-27 10:50:00,310.77,310.98,310.57,310.73,4893.0,276.8591,277.0462,276.6809,276.8235,4893.0
2018-06-27 10:55:00,310.7,311.66,310.64,311.6,3835.0,276.7968,277.652,276.7433,277.5986,3835.0
2018-06-27 11:00:00,311.63,312.31,311.63,311.78,7004.0,277.6253,278.2311,277.6253,277.7589,7004.0
2018-06-27 11:05:00,311.63,311.67,311.05,311.24,3000.0,277.6253,277.6609,277.1086,277.2778,3000.0
2018-06-27 11:10:00,311.06,311.44,310.98,311.3,10629.0,277.1175,277.456,277.0462,277.3313,10629.0
2018-06-27 11:15:00,311.34,311.62,311.31,311.6,2700.0,277.3669,277.6164,277.3402,277.5986,2700.0
2018-06-27 11:20:00,311.52,311.52,310.92,311.04,3426.0,277.5273,277.5273,276.9928,277.0997,3426.0
2018-06-27 11:25:00,311.05,311.09,310.23,310.23,14211.0,277.1086,277.1442,276.378,276.378,14211.0
2018-06-27 11:30:00,310.07,310.61,310.0,310.61,3545.0,276.2355,276.7166,276.1731,276.7166,3545.0
2018-06-27 11:35:00,310.57,310.81,310.43,310.72,2721.0,276.6809,276.8948,276.5562,276.8146,2721.0
2018-06-27 11:40:00,310.71,311.12,310.56,311.12,1500.0,276.8057,277.1709,276.672,277.1709,1500.0
2018-06-27 11:45:00,310.91,311.56,310.91,311.09,2400.0,276.9838,277.5629,276.9838,277.1442,2400.0
2018-06-27 11:50:00,310.97,311.27,310.8,311.27,4000.0,277.0373,277.3046,276.8858,277.3046,4000.0
2018-06-27 11:55:00,311.29,311.73,311.25,311.61,2400.0,277.3224,277.7144,277.2867,277.6075,2400.0
2018-06-27 12:00:00,311.89,312.65,311.89,312.43,5621.0,277.8569,278.534,277.8569,278.338,5621.0
2018-06-27 12:05:00,312.52,312.68,312.49,312.64,3826.0,278.4182,278.5607,278.3914,278.5251,3826.0
2018-06-27 12:10:00,312.6,312.6,312.05,312.39,3642.0,278.4894,278.4894,277.9994,278.3023,3642.0
2018-06-27 12:15:00,312.39,312.65,312.25,312.61,6000.0,278.3023,278.534,278.1776,278.4983,6000.0
2018-06-27 12:20:00,312.63,312.89,312.63,312.86,4926.0,278.5162,278.7478,278.5162,278.7211,4926.0
2018-06-27 12:25:00,312.83,312.9,312.52,312.61,6656.0,278.6943,278.7567,278.4182,278.4983,6656.0
2018-06-27 12:30:00,312.52,312.53,312.18,312.18,2625.0,278.4182,278.4271,278.1153,278.1153,2625.0
2018-06-27 12:35:00,312.28,312.39,312.02,312.2,9168.0,278.2044,278.3023,277.9727,278.1331,9168.0
2018-06-27 12:40:00,312.33,312.38,312.0,312.38,15052.0,278.2489,278.2934,277.9549,278.2934,15052.0
2018-06-27 12:45:00,312.29,312.36,311.98,312.26,9149.0,278.2133,278.2756,277.9371,278.1865,9149.0
2018-06-27 12:50:00,312.55,313.24,312.14,312.96,31682.0,278.4449,279.0596,278.0796,278.8101,31682.0
2018-06-27 12:55:00,312.9,313.1,312.29,312.29,3800.0,278.7567,278.9349,278.2133,278.2133,3800.0
2018-06-27 13:00:00,312.14,312.44,311.64,311.64,2300.0,278.0796,278.3469,277.6342,277.6342,2300.0
2018-06-27 13:05:00,311.79,311.79,311.06,311.1,5507.0,277.7678,277.7678,277.1175,277.1531,5507.0
2018-06-27 13:10:00,311.08,311.41,310.84,310.84,2200.0,277.1353,277.4293,276.9215,276.9215,2200.0
2018-06-27 13:15:00,310.77,310.77,310.19,310.19,2000.0,276.8591,276.8591,276.3424,276.3424,2000.0
2018-06-27 13:20:00,310.25,310.45,310.21,310.42,3331.0,276.3959,276.574,276.3602,276.5473,3331.0
2018-06-27 13:25:00,310.23,310.32,310.23,310.32,300.0,276.378,276.4582,276.378,276.4582,300.0
2018-06-27 13:30:00,310.27,310.51,309.8,310.4,13452.0,276.4137,276.6275,275.995,276.5295,13452.0
2018-06-27 13:35:00,310.2,310.49,310.2,310.31,3650.0,276.3513,276.6097,276.3513,276.4493,3650.0
2018-06-27 13:40:00,310.28,310.44,309.98,310.05,15527.0,276.4226,276.5651,276.1553,276.2177,15527.0
2018-06-27 13:45:00,310.03,310.05,309.4,309.4,3484.0,276.1999,276.2177,275.6386,275.6386,3484.0
2018-06-27 13:50:00,309.26,309.38,309.06,309.22,2700.0,275.5139,275.6208,275.3357,275.4783,2700.0
2018-06-27 13:55:00,309.15,309.33,309.1,309.33,1803.0,275.4159,275.5763,275.3713,275.5763,1803.0
2018-06-27 14:00:00,309.36,309.86,309.32,309.65,2109.0,275.603,276.0484,275.5673,275.8613,2109.0
2018-06-27 14:05:00,309.64,309.64,308.77,308.78,8548.0,275.8524,275.8524,275.0774,275.0863,8548.0
2018-06-27 14:10:00,308.85,308.98,308.45,308.69,4686.0,275.1486,275.2644,274.7923,275.0061,4686.0
2018-06-27 14:15:00,308.62,308.84,308.31,308.84,5000.0,274.9437,275.1397,274.6676,275.1397,5000.0
2018-06-27 14:20:00,308.79,309.06,308.78,309.0,3478.0,275.0952,275.3357,275.0863,275.2823,3478.0
2018-06-27 14:25:00,308.92,308.96,308.52,308.63,4661.0,275.211,275.2466,274.8546,274.9526,4661.0
2018-06-27 14:30:00,308.09,308.44,308.07,308.28,3402.0,274.4716,274.7834,274.4537,274.6408,3402.0
2018-06-27 14:35:00,308.24,308.97,308.24,308.97,4400.0,274.6052,275.2555,274.6052,275.2555,4400.0
2018-06-27 14:40:00,309.0,309.33,308.96,309.08,7401.0,275.2823,275.5763,275.2466,275.3535,7401.0
2018-06-27 14:45:00,309.15,309.52,309.1,309.22,3220.0,275.4159,275.7455,275.3713,275.4783,3220.0
2018-06-27 14:50:00,309.26,309.26,308.49,308.49,4132.0,275.5139,275.5139,274.8279,274.8279,4132.0
2018-06-27 14:55:00,308.4,308.55,308.11,308.29,5346.0,274.7477,274.8814,274.4894,274.6497,5346.0
2018-06-27 15:00:00,308.21,308.54,308.05,308.35,10700.0,274.5785,274.8725,274.4359,274.7032,10700.0
2018-06-27 15:05:00,308.46,308.71,308.0,308.17,5677.0,274.8012,275.0239,274.3914,274.5428,5677.0
2018-06-27 15:10:00,308.14,308.24,307.55,307.74,17442.0,274.5161,274.6052,273.9905,274.1598,17442.0
2018-06-27 15:15:00,307.69,308.4,307.49,308.29,8274.0,274.1152,274.7477,273.937,274.6497,8274.0
2018-06-27 15:20:00,308.44,308.51,308.17,308.32,5825.0,274.7834,274.8457,274.5428,274.6765,5825.0
2018-06-27 15:25:00,308.27,308.99,307.98,308.84,7798.0,274.6319,275.2734,274.3736,275.1397,7798.0
2018-06-27 15:30:00,308.68,309.37,308.65,308.88,10228.0,274.9972,275.6119,274.9705,275.1754,10228.0
2018-06-27 15:35:00,308.9,308.9,308.18,308.45,10512.0,275.1932,275.1932,274.5517,274.7923,10512.0
2018-06-27 15:40:00,308.36,308.91,308.35,308.79,8796.0,274.7121,275.2021,274.7032,275.0952,8796.0
2018-06-27 15:45:00,308.66,308.77,307.43,307.45,15607.0,274.9794,275.0774,273.8836,273.9014,15607.0
2018-06-27 15:50:00,307.4,307.69,307.17,307.56,20758.0,273.8569,274.1152,273.6519,273.9994,20758.0
2018-06-27 15:55:00,307.49,307.95,306.48,306.69,83078.0,273.937,274.3468,273.0372,273.2243,83078.0
2018-06-28 09:30:00,306.73,307.1,305.08,305.58,23218.0,273.26,273.5896,271.79,272.2354,23218.0
2018-06-28 09:35:00,305.79,306.48,305.45,306.14,9457.0,272.4225,273.0372,272.1196,272.7343,9457.0
2018-06-28 09:40:00,306.14,306.14,304.53,304.53,12290.0,272.7343,272.7343,271.3,271.3,12290.0
2018-06-28 09:45:00,304.53,304.53,303.02,303.34,18426.0,271.3,271.3,269.9548,270.2399,18426.0
2018-06-28 09:50:00,303.49,305.68,303.49,305.05,9743.0,270.3735,272.3245,270.3735,271.7633,9743.0
2018-06-28 09:55:00,304.76,305.35,304.6,305.35,7794.0,271.5049,272.0305,271.3624,272.0305,7794.0
2018-06-28 10:00:00,305.35,306.28,305.03,306.1,7706.0,272.0305,272.8591,271.7455,272.6987,7706.0
2018-06-28 10:05:00,305.87,306.43,305.67,305.86,10166.0,272.4938,272.9927,272.3156,272.4849,10166.0
2018-06-28 10:10:00,305.8,306.22,305.44,305.71,5866.0,272.4314,272.8056,272.1107,272.3513,5866.0
2018-06-28 10:15:00,305.45,306.59,305.39,306.59,11300.0,272.1196,273.1352,272.0662,273.1352,11300.0
2018-06-28 10:20:00,306.59,307.4,306.59,307.13,8037.0,273.1352,273.8569,273.1352,273.6163,8037.0
2018-06-28 10:25:00,307.16,307.88,307.13,307.58,6891.0,273.643,274.2845,273.6163,274.0172,6891.0
2018-06-28 10:30:00,307.42,307.84,307.32,307.43,14264.0,273.8747,274.2488,273.7856,273.8836,14264.0
2018-06-28 10:35:00,307.49,307.76,306.67,307.76,10800.0,273.937,274.1776,273.2065,274.1776,10800.0
2018-06-28 10:40:00,307.76,307.95,307.04,307.74,12640.0,274.1776,274.3468,273.5361,274.1598,12640.0
2018-06-28 10:45:00,307.79,308.04,307.59,307.59,14733.0,274.2043,274.427,274.0261,274.0261,14733.0
2018-06-28 10:50:00,307.64,308.1,307.18,307.71,12168.0,274.0707,274.4805,273.6609,274.133,12168.0
2018-06-28 10:55:00,307.62,308.07,307.62,307.91,5536.0,274.0528,274.4537,274.0528,274.3112,5536.0
2018-06-28 11:00:00,307.96,308.06,307.6,307.61,13349.0,274.3557,274.4448,274.035,274.0439,13349.0
2018-06-28 11:05:00,307.75,308.15,307.73,308.15,20730.0,274.1687,274.525,274.1508,274.525,20730.0
2018-06-28 11:10:00,308.0,308.02,307.2,307.36,6226.0,274.3914,274.4092,273.6787,273.8212,6226.0
2018-06-28 11:15:00,307.48,307.56,307.38,307.47,2337.0,273.9281,273.9994,273.839,273.9192,2337.0
2018-06-28 11:20:00,307.46,307.7,307.13,307.58,5821.0,273.9103,274.1241,273.6163,274.0172,5821.0
2018-06-28 11:25:00,307.67,308.17,307.26,307.26,18027.0,274.0974,274.5428,273.7321,273.7321,18027.0
2018-06-28 11:30:00,307.38,307.55,306.87,307.17,7598.0,273.839,273.9905,273.3847,273.6519,7598.0
2018-06-28 11:35:00,307.25,307.25,306.58,306.74,4642.0,273.7232,273.7232,273.1263,273.2689,4642.0
2018-06-28 11:40:00,306.73,306.73,306.37,306.37,2520.0,273.26,273.26,272.9392,272.9392,2520.0
2018-06-28 11:45:00,306.38,306.59,306.38,306.5,2399.0,272.9482,273.1352,272.9482,273.0551,2399.0
2018-06-28 11:50:00,306.4,306.41,306.07,306.32,5443.0,272.966,272.9749,272.672,272.8947,5443.0
2018-06-28 11:55:00,306.17,306.96,306.16,306.67,4927.0,272.7611,273.4649,272.7522,273.2065,4927.0
2018-06-28 12:00:00,306.99,307.12,306.44,306.88,5415.0,273.4916,273.6074,273.0016,273.3936,5415.0
2018-06-28 12:05:00,306.81,306.81,306.0,306.0,3843.0,273.3312,273.3312,272.6096,272.6096,3843.0
2018-06-28 12:10:00,305.92,306.11,305.73,305.73,4507.0,272.5383,272.7076,272.3691,272.3691,4507.0
2018-06-28 12:15:00,305.88,305.96,305.67,305.87,1543.0,272.5027,272.574,272.3156,272.4938,1543.0
2018-06-28 12:20:00,305.78,305.78,305.32,305.56,3733.0,272.4136,272.4136,272.0038,272.2176,3733.0
2018-06-28 12:25:00,305.52,305.52,305.22,305.42,2075.0,272.182,272.182,271.9147,272.0929,2075.0
2018-06-28 12:30:00,305.47,305.82,305.43,305.69,3034.0,272.1375,272.4493,272.1018,272.3334,3034.0
2018-06-28 12:35:00,305.78,306.35,305.78,306.35,5628.0,272.4136,272.9214,272.4136,272.9214,5628.0
2018-06-28 12:40:00,306.37,306.37,306.21,306.21,1800.0,272.9392,272.9392,272.7967,272.7967,1800.0
2018-06-28 12:45:00,306.29,306.35,305.82,306.1,3383.0,272.868,272.9214,272.4493,272.6987,3383.0
2018-06-28 12:50:00,306.12,306.68,306.12,306.64,3688.0,272.7165,273.2154,272.7165,273.1798,3688.0
2018-06-28 12:55:00,306.65,306.69,306.3,306.41,5997.0,273.1887,273.2243,272.8769,272.9749,5997.0
2018-06-28 13:00:00,306.22,306.48,306.17,306.25,2127.0,272.8056,273.0372,272.7611,272.8323,2127.0
2018-06-28 13:05:00,306.3,306.48,306.05,306.48,3435.0,272.8769,273.0372,272.6542,273.0372,3435.0
2018-06-28 13:10:00,306.43,306.44,306.24,306.37,1900.0,272.9927,273.0016,272.8234,272.9392,1900.0
2018-06-28 13:15:00,306.44,306.59,306.35,306.48,5048.0,273.0016,273.1352,272.9214,273.0372,5048.0
2018-06-28 13:20:00,306.45,306.82,306.35,306.59,4054.0,273.0105,273.3401,272.9214,273.1352,4054.0
2018-06-28 13:25:00,306.72,307.14,306.7,306.88,2702.0,273.2511,273.6252,273.2332,273.3936,2702.0
2018-06-28 13:30:00,306.86,307.04,306.64,306.92,2500.0,273.3758,273.5361,273.1798,273.4292,2500.0
2018-06-28 13:35:00,306.94,307.03,306.53,306.53,3200.0,273.447,273.5272,273.0818,273.0818,3200.0
2018-06-28 13:40:00,306.62,307.12,306.6,306.6,19100.0,273.162,273.6074,273.1441,273.1441,19100.0
2018-06-28 13:45:00,306.56,306.56,306.05,306.25,3366.0,273.1085,273.1085,272.6542,272.8323,3366.0
2018-06-28 13:50:00,306.33,306.95,306.33,306.8,3551.0,272.9036,273.456,272.9036,273.3223,3551.0
2018-06-28 13:55:00,306.8,307.37,306.76,307.17,5215.0,273.3223,273.8301,273.2867,273.6519,5215.0
2018-06-28 14:00:00,307.16,307.48,307.16,307.29,4308.0,273.643,273.9281,273.643,273.7589,4308.0
2018-06-28 14:05:00,307.16,307.34,307.1,307.31,1506.0,273.643,273.8034,273.5896,273.7767,1506.0
2018-06-28 14:10:00,307.23,307.36,307.08,307.08,2501.0,273.7054,273.8212,273.5718,273.5718,2501.0
2018-06-28 14:15:00,307.14,307.32,307.06,307.27,2081.0,273.6252,273.7856,273.554,273.741,2081.0
2018-06-28 14:20:00,307.29,307.47,307.14,307.24,4166.0,273.7589,273.9192,273.6252,273.7143,4166.0
2018-06-28 14:25:00,307.13,307.54,307.12,307.53,3160.0,273.6163,273.9816,273.6074,273.9727,3160.0
2018-06-28 14:30:00,307.35,307.65,307.22,307.63,4181.0,273.8123,274.0796,273.6965,274.0618,4181.0
2018-06-28 14:35:00,307.69,307.86,307.53,307.86,1302.0,274.1152,274.2667,273.9727,274.2667,1302.0
2018-06-28 14:40:00,307.69,307.88,307.69,307.8,4592.0,274.1152,274.2845,274.1152,274.2132,4592.0
2018-06-28 14:45:00,307.78,308.05,307.74,308.05,3300.0,274.1954,274.4359,274.1598,274.4359,3300.0
2018-06-28 14:50:00,308.02,308.4,308.02,308.4,4400.0,274.4092,274.7477,274.4092,274.7477,4400.0
2018-06-28 14:55:00,308.42,308.63,308.24,308.55,3616.0,274.7655,274.9526,274.6052,274.8814,3616.0
2018-06-28 15:00:00,308.5,308.75,308.49,308.6,8620.0,274.8368,275.0595,274.8279,274.9259,8620.0
2018-06-28 15:05:00,308.59,308.8,308.5,308.55,14144.0,274.917,275.1041,274.8368,274.8814,14144.0
2018-06-28 15:10:00,308.63,309.37,308.63,309.37,7200.0,274.9526,275.6119,274.9526,275.6119,7200.0
2018-06-28 15:15:00,309.31,309.47,309.31,309.47,2400.0,275.5584,275.701,275.5584,275.701,2400.0
2018-06-28 15:20:00,309.45,309.74,309.28,309.34,7529.0,275.6832,275.9415,275.5317,275.5852,7529.0
2018-06-28 15:25:00,309.38,309.44,308.75,308.75,1800.0,275.6208,275.6742,275.0595,275.0595,1800.0
2018-06-28 15:30:00,308.94,309.04,308.33,308.37,6246.0,275.2288,275.3179,274.6854,274.721,6246.0
2018-06-28 15:35:00,308.37,308.6,308.34,308.55,11836.0,274.721,274.9259,274.6943,274.8814,11836.0
2018-06-28 15:40:00,308.57,308.82,308.41,308.41,14238.0,274.8992,275.1219,274.7566,274.7566,14238.0
2018-06-28 15:45:00,308.32,308.32,308.06,308.21,8751.0,274.6765,274.6765,274.4448,274.5785,8751.0
2018-06-28 15:50:00,308.13,308.13,307.59,307.77,13771.0,274.5072,274.5072,274.0261,274.1865,13771.0
2018-06-28 15:55:00,307.72,307.79,307.31,307.72,52475.0,274.1419,274.2043,273.7767,274.1419,52475.0
2018-06-29 09:30:00,308.46,309.56,307.95,308.5,9390.0,274.8012,275.7812,274.3468,274.8368,9390.0
2018-06-29 09:35:00,308.43,308.56,308.28,308.31,1503.0,274.7745,274.8903,274.6408,274.6676,1503.0
2018-06-29 09:40:00,308.39,309.14,308.38,309.14,2471.0,274.7388,275.407,274.7299,275.407,2471.0
2018-06-29 09:45:00,308.98,309.25,308.86,308.96,1750.0,275.2644,275.505,275.1575,275.2466,1750.0
2018-06-29 09:50:00,309.03,309.5,309.03,309.34,6264.0,275.309,275.7277,275.309,275.5852,6264.0
2018-06-29 09:55:00,308.93,309.05,308.5,308.86,3354.0,275.2199,275.3268,274.8368,275.1575,3354.0
2018-06-29 10:00:00,308.75,310.35,308.75,310.19,7647.0,275.0595,276.485,275.0595,276.3424,7647.0
2018-06-29 10:05:00,310.05,310.93,309.83,310.92,9646.0,276.2177,277.0017,276.0217,276.9928,9646.0
2018-06-29 10:10:00,310.7,311.28,310.69,310.95,6324.0,276.7968,277.3135,276.7878,277.0195,6324.0
2018-06-29 10:15:00,311.11,312.21,311.09,312.21,5570.0,277.162,278.142,277.1442,278.142,5570.0
2018-06-29 10:20:00,312.23,312.23,311.3,311.86,5549.0,278.1598,278.1598,277.3313,277.8302,5549.0
2018-06-29 10:25:00,311.74,311.74,311.26,311.58,8626.0,277.7233,277.7233,277.2957,277.5807,8626.0
2018-06-29 10:30:00,311.37,312.0,311.3,311.51,4343.0,277.3936,277.9549,277.3313,277.5184,4343.0
2018-06-29 10:35:00,311.59,312.0,311.59,311.88,5142.0,277.5896,277.9549,277.5896,277.848,5142.0
2018-06-29 10:40:00,311.72,312.41,311.72,312.32,3862.0,277.7055,278.3202,277.7055,278.24,3862.0
2018-06-29 10:45:00,312.77,312.8,312.26,312.27,2151.0,278.6409,278.6676,278.1865,278.1954,2151.0
2018-06-29 10:50:00,312.41,312.54,312.34,312.54,4200.0,278.3202,278.436,278.2578,278.436,4200.0
2018-06-29 10:55:00,312.58,312.88,312.25,312.25,3700.0,278.4716,278.7389,278.1776,278.1776,3700.0
2018-06-29 11:00:00,312.19,312.28,311.64,311.76,2400.0,278.1242,278.2044,277.6342,277.7411,2400.0
2018-06-29 11:05:00,311.42,311.93,311.42,311.72,2502.0,277.4382,277.8925,277.4382,277.7055,2502.0
2018-06-29 11:10:00,312.02,312.13,311.55,311.55,3117.0,277.9727,278.0707,277.554,277.554,3117.0
2018-06-29 11:15:00,311.64,311.65,311.49,311.58,1703.0,277.6342,277.6431,277.5006,277.5807,1703.0
2018-06-29 11:20:00,311.6,311.68,311.45,311.68,5906.0,277.5986,277.6698,277.4649,277.6698,5906.0
2018-06-29 11:25:00,311.76,312.09,311.62,311.62,4057.0,277.7411,278.0351,277.6164,277.6164,4057.0
2018-06-29 11:30:00,311.58,311.58,310.56,310.62,6763.0,277.5807,277.5807,276.672,276.7255,6763.0
2018-06-29 11:35:00,310.59,310.82,310.26,310.26,4200.0,276.6988,276.9037,276.4048,276.4048,4200.0
2018-06-29 11:40:00,310.14,310.36,309.96,310.05,3395.0,276.2979,276.4939,276.1375,276.2177,3395.0
2018-06-29 11:45:00,310.17,310.73,310.17,310.66,5624.0,276.3246,276.8235,276.3246,276.7611,5624.0
2018-06-29 11:50:00,310.79,310.99,310.6,310.99,4809.0,276.8769,277.0551,276.7077,277.0551,4809.0
2018-06-29 11:55:00,310.77,310.77,310.21,310.21,3023.0,276.8591,276.8591,276.3602,276.3602,3023.0
2018-06-29 12:00:00,310.22,310.65,310.13,310.64,3378.0,276.3691,276.7522,276.289,276.7433,3378.0
2018-06-29 12:05:00,310.87,311.19,310.76,311.19,6616.0,276.9482,277.2333,276.8502,277.2333,6616.0
2018-06-29 12:10:00,311.11,311.12,310.88,310.89,2280.0,277.162,277.1709,276.9571,276.966,2280.0
2018-06-29 12:15:00,310.95,311.02,310.82,310.98,4806.0,277.0195,277.0818,276.9037,277.0462,4806.0
2018-06-29 12:20:00,311.05,311.28,311.05,311.14,2200.0,277.1086,277.3135,277.1086,277.1887,2200.0
2018-06-29 12:25:00,311.25,311.28,310.78,310.9,2509.0,277.2867,277.3135,276.868,276.9749,2509.0
2018-06-29 12:30:00,310.84,310.84,310.36,310.37,2000.0,276.9215,276.9215,276.4939,276.5028,2000.0
2018-06-29 12:35:00,310.46,310.73,310.32,310.61,6697.0,276.5829,276.8235,276.4582,276.7166,6697.0
2018-06-29 12:40:00,310.66,311.16,310.39,311.16,4224.0,276.7611,277.2066,276.5206,277.2066,4224.0
2018-06-29 12:45:00,311.07,311.22,311.0,311.0,3966.0,277.1264,277.26,277.064,277.064,3966.0
2018-06-29 12:50:00,310.92,310.97,310.66,310.8,2495.0,276.9928,277.0373,276.7611,276.8858,2495.0
2018-06-29 12:55:00,310.61,311.03,310.59,311.03,1305.0,276.7166,277.0907,276.6988,277.0907,1305.0
2018-06-29 13:00:00,311.07,311.16,311.03,311.12,1000.0,277.1264,277.2066,277.0907,277.1709,1000.0
2018-06-29 13:05:00,311.28,311.42,311.15,311.2,3725.0,277.3135,277.4382,277.1977,277.2422,3725.0
2018-06-29 13:10:00,311.21,311.32,311.21,311.32,639.0,277.2511,277.3491,277.2511,277.3491,639.0
2018-06-29 13:15:00,311.31,311.35,311.22,311.27,1200.0,277.3402,277.3758,277.26,277.3046,1200.0
2018-06-29 13:20:00,311.26,311.34,311.1,311.12,1676.0,277.2957,277.3669,277.1531,277.1709,1676.0
2018-06-29 13:25:00,311.11,311.11,310.93,310.94,1354.0,277.162,277.162,277.0017,277.0106,1354.0
2018-06-29 13:30:00,310.92,310.92,310.52,310.52,1705.0,276.9928,276.9928,276.6364,276.6364,1705.0
2018-06-29 13:35:00,310.66,310.66,310.41,310.55,669.0,276.7611,276.7611,276.5384,276.6631,669.0
2018-06-29 13:40:00,310.59,311.0,310.59,310.82,4219.0,276.6988,277.064,276.6988,276.9037,4219.0
2018-06-29 13:45:00,311.01,311.28,310.9,311.28,800.0,277.0729,277.3135,276.9749,277.3135,800.0
2018-06-29 13:50:00,311.27,311.28,310.72,310.81,10600.0,277.3046,277.3135,276.8146,276.8948,10600.0
2018-06-29 13:55:00,310.81,310.81,310.44,310.51,2895.0,276.8948,276.8948,276.5651,276.6275,2895.0
2018-06-29 14:00:00,310.5,310.63,309.99,310.1,6905.0,276.6186,276.7344,276.1642,276.2622,6905.0
2018-06-29 14:05:00,310.16,310.29,309.79,310.0,4878.0,276.3157,276.4315,275.9861,276.1731,4878.0
2018-06-29 14:10:00,310.25,310.25,309.69,309.71,4148.0,276.3959,276.3959,275.897,275.9148,4148.0
2018-06-29 14:15:00,309.72,310.2,309.72,310.0,2411.0,275.9237,276.3513,275.9237,276.1731,2411.0
2018-06-29 14:20:00,309.96,310.17,309.89,310.14,2400.0,276.1375,276.3246,276.0751,276.2979,2400.0
2018-06-29 14:25:00,310.07,310.13,309.85,309.86,2741.0,276.2355,276.289,276.0395,276.0484,2741.0
2018-06-29 14:30:00,309.79,309.96,309.7,309.81,2750.0,275.9861,276.1375,275.9059,276.0039,2750.0
2018-06-29 14:35:00,309.75,309.85,309.65,309.65,2249.0,275.9504,276.0395,275.8613,275.8613,2249.0
2018-06-29 14:40:00,309.73,309.73,309.17,309.17,4152.0,275.9326,275.9326,275.4337,275.4337,4152.0
2018-06-29 14:45:00,309.11,309.49,309.11,309.39,2581.0,275.3803,275.7188,275.3803,275.6297,2581.0
2018-06-29 14:50:00,309.36,309.44,309.29,309.44,3424.0,275.603,275.6742,275.5406,275.6742,3424.0
2018-06-29 14:55:00,309.45,309.57,309.24,309.57,3113.0,275.6832,275.7901,275.4961,275.7901,3113.0
2018-06-29 15:00:00,309.57,309.91,309.57,309.62,4419.0,275.7901,276.093,275.7901,275.8346,4419.0
2018-06-29 15:05:00,309.74,309.82,309.6,309.63,2968.0,275.9415,276.0128,275.8168,275.8435,2968.0
2018-06-29 15:10:00,309.69,309.69,309.2,309.51,10687.0,275.897,275.897,275.4604,275.7366,10687.0
2018-06-29 15:15:00,309.48,309.48,309.12,309.12,2782.0,275.7099,275.7099,275.3892,275.3892,2782.0
2018-06-29 15:20:00,309.12,309.18,308.71,308.99,6656.0,275.3892,275.4426,275.0239,275.2734,6656.0
2018-06-29 15:25:00,308.87,309.23,308.87,308.99,4728.0,275.1664,275.4872,275.1664,275.2734,4728.0
2018-06-29 15:30:00,308.84,308.94,308.64,308.76,5802.0,275.1397,275.2288,274.9615,275.0684,5802.0
2018-06-29 15:35:00,308.76,308.94,308.61,308.64,4242.0,275.0684,275.2288,274.9348,274.9615,4242.0
2018-06-29 15:40:00,308.69,308.86,308.41,308.75,6672.0,275.0061,275.1575,274.7566,275.0595,6672.0
2018-06-29 15:45:00,308.6,308.91,308.25,308.28,7450.0,274.9259,275.2021,274.6141,274.6408,7450.0
2018-06-29 15:50:00,308.28,308.71,308.14,308.63,17450.0,274.6408,275.0239,274.5161,274.9526,17450.0
2018-06-29 15:55:00,308.64,308.66,307.44,307.65,42283.0,274.9615,274.9794,273.8925,274.0796,42283.0
2018-07-02 09:30:00,306.44,307.0,305.02,306.16,18237.0,273.0016,273.5005,271.7366,272.7522,18237.0
2018-07-02 09:35:00,305.82,307.0,304.62,306.98,5369.0,272.4493,273.5005,271.3802,273.4827,5369.0
2018-07-02 09:40:00,307.19,307.35,305.96,306.07,3700.0,273.6698,273.8123,272.574,272.672,3700.0
2018-07-02 09:45:00,306.11,306.81,306.07,306.35,5852.0,272.7076,273.3312,272.672,272.9214,5852.0
2018-07-02 09:50:00,306.22,307.66,306.21,307.11,4975.0,272.8056,274.0885,272.7967,273.5985,4975.0
2018-07-02 09:55:00,306.99,307.7,306.51,307.7,4450.0,273.4916,274.1241,273.064,274.1241,4450.0
2018-07-02 10:00:00,307.64,307.64,306.93,307.41,5600.0,274.0707,274.0707,273.4381,273.8658,5600.0
2018-07-02 10:05:00,307.95,308.19,307.62,308.19,4200.0,274.3468,274.5606,274.0528,274.5606,4200.0
2018-07-02 10:10:00,308.56,308.56,308.04,308.22,4207.0,274.8903,274.8903,274.427,274.5874,4207.0
2018-07-02 10:15:00,308.16,309.61,308.16,309.22,4317.0,274.5339,275.8257,274.5339,275.4783,4317.0
2018-07-02 10:20:00,309.25,309.77,309.25,309.31,1979.0,275.505,275.9682,275.505,275.5584,1979.0
2018-07-02 10:25:00,309.54,309.98,309.51,309.84,19859.0,275.7633,276.1553,275.7366,276.0306,19859.0
2018-07-02 10:30:00,309.78,310.04,309.47,310.04,5655.0,275.9771,276.2088,275.701,276.2088,5655.0
2018-07-02 10:35:00,310.24,310.24,310.03,310.18,2900.0,276.387,276.387,276.1999,276.3335,2900.0
2018-07-02 10:40:00,310.23,310.94,310.19,310.94,754.0,276.378,277.0106,276.3424,277.0106,754.0
2018-07-02 10:45:00,310.84,310.92,310.2,310.29,5733.0,276.9215,276.9928,276.3513,276.4315,5733.0
2018-07-02 10:50:00,310.42,310.75,310.21,310.45,3500.0,276.5473,276.8413,276.3602,276.574,3500.0
2018-07-02 10:55:00,310.54,310.68,310.08,310.45,5021.0,276.6542,276.7789,276.2444,276.574,5021.0
2018-07-02 11:00:00,310.48,310.98,310.45,310.53,4037.0,276.6008,277.0462,276.574,276.6453,4037.0
2018-07-02 11:05:00,310.63,310.64,310.04,310.05,6032.0,276.7344,276.7433,276.2088,276.2177,6032.0
2018-07-02 11:10:00,310.11,310.11,309.03,309.29,4015.0,276.2711,276.2711,275.309,275.5406,4015.0
2018-07-02 11:15:00,309.25,309.32,308.95,308.96,2413.0,275.505,275.5673,275.2377,275.2466,2413.0
2018-07-02 11:20:00,309.16,310.11,309.16,309.98,3400.0,275.4248,276.2711,275.4248,276.1553,3400.0
2018-07-02 11:25:00,309.98,310.28,309.72,309.94,4694.0,276.1553,276.4226,275.9237,276.1197,4694.0
2018-07-02 11:30:00,309.71,310.02,309.58,309.79,3770.0,275.9148,276.191,275.799,275.9861,3770.0
2018-07-02 11:35:00,309.64,309.64,309.48,309.62,900.0,275.8524,275.8524,275.7099,275.8346,900.0
2018-07-02 11:40:00,309.5,309.5,308.69,308.69,5402.0,275.7277,275.7277,275.0061,275.0061,5402.0
2018-07-02 11:45:00,308.78,308.79,308.35,308.5,3421.0,275.0863,275.0952,274.7032,274.8368,3421.0
2018-07-02 11:50:00,308.47,308.56,308.42,308.46,2400.0,274.8101,274.8903,274.7655,274.8012,2400.0
2018-07-02 11:55:00,308.47,308.71,308.0,308.09,4622.0,274.8101,275.0239,274.3914,274.4716,4622.0
2018-07-02 12:00:00,308.11,308.51,308.09,308.45,6401.0,274.4894,274.8457,274.4716,274.7923,6401.0
2018-07-02 12:05:00,308.44,308.67,308.19,308.63,5929.0,274.7834,274.9883,274.5606,274.9526,5929.0
2018-07-02 12:10:00,308.68,308.75,308.26,308.49,3402.0,274.9972,275.0595,274.623,274.8279,3402.0
2018-07-02 12:15:00,308.36,308.48,308.09,308.2,5709.0,274.7121,274.819,274.4716,274.5696,5709.0
2018-07-02 12:20:00,308.38,308.5,308.06,308.12,4850.0,274.7299,274.8368,274.4448,274.4983,4850.0
2018-07-02 12:25:00,308.19,308.47,308.09,308.45,1963.0,274.5606,274.8101,274.4716,274.7923,1963.0
2018-07-02 12:30:00,308.55,308.87,308.55,308.87,2112.0,274.8814,275.1664,274.8814,275.1664,2112.0
2018-07-02 12:35:00,308.83,308.99,308.83,308.94,2434.0,275.1308,275.2734,275.1308,275.2288,2434.0
2018-07-02 12:40:00,308.9,309.02,308.82,308.88,3680.0,275.1932,275.3001,275.1219,275.1754,3680.0
2018-07-02 12:45:00,308.86,309.49,308.86,309.33,12161.0,275.1575,275.7188,275.1575,275.5763,12161.0
2018-07-02 12:50:00,309.32,309.41,309.04,309.04,4984.0,275.5673,275.6475,275.3179,275.3179,4984.0
2018-07-02 12:55:00,309.17,309.17,308.55,308.58,3300.0,275.4337,275.4337,274.8814,274.9081,3300.0
2018-07-02 13:00:00,308.55,308.6,308.22,308.22,2311.0,274.8814,274.9259,274.5874,274.5874,2311.0
2018-07-02 13:05:00,308.21,308.3,307.99,308.24,5149.0,274.5785,274.6586,274.3825,274.6052,5149.0
2018-07-02 13:10:00,308.05,308.11,307.75,307.92,7100.0,274.4359,274.4894,274.1687,274.3201,7100.0
2018-07-02 13:15:00,307.92,308.26,307.76,308.26,3852.0,274.3201,274.623,274.1776,274.623,3852.0
2018-07-02 13:20:00,308.07,308.25,307.85,308.09,4600.0,274.4537,274.6141,274.2577,274.4716,4600.0
2018-07-02 13:25:00,307.95,308.08,307.69,307.75,9975.0,274.3468,274.4627,274.1152,274.1687,9975.0
2018-07-02 13:30:00,307.74,308.09,307.73,308.09,6080.0,274.1598,274.4716,274.1508,274.4716,6080.0
2018-07-02 13:35:00,308.18,308.65,308.09,308.65,2510.0,274.5517,274.9705,274.4716,274.9705,2510.0
2018-07-02 13:40:00,308.62,308.74,308.42,308.72,3602.0,274.9437,275.0506,274.7655,275.0328,3602.0
2018-07-02 13:45:00,308.7,308.92,308.62,308.62,1835.0,275.015,275.211,274.9437,274.9437,1835.0
2018-07-02 13:50:00,308.79,308.79,308.58,308.58,1307.0,275.0952,275.0952,274.9081,274.9081,1307.0
2018-07-02 13:55:00,308.74,308.89,308.44,308.44,4989.0,275.0506,275.1843,274.7834,274.7834,4989.0
2018-07-02 14:00:00,308.57,308.69,308.46,308.46,2165.0,274.8992,275.0061,274.8012,274.8012,2165.0
2018-07-02 14:05:00,308.55,308.67,308.37,308.37,2731.0,274.8814,274.9883,274.721,274.721,2731.0
2018-07-02 14:10:00,308.29,308.8,308.05,308.75,5012.0,274.6497,275.1041,274.4359,275.0595,5012.0
2018-07-02 14:15:00,308.68,309.28,308.68,309.2,3050.0,274.9972,275.5317,274.9972,275.4604,3050.0
2018-07-02 14:20:00,309.21,309.22,308.85,308.91,3070.0,275.4693,275.4783,275.1486,275.2021,3070.0
2018-07-02 14:25:00,308.92,309.2,308.86,308.94,4555.0,275.211,275.4604,275.1575,275.2288,4555.0
2018-07-02 14:30:00,309.29,309.3,308.7,308.7,3384.0,275.5406,275.5495,275.015,275.015,3384.0
2018-07-02 14:35:00,308.57,308.65,308.44,308.54,3283.0,274.8992,274.9705,274.7834,274.8725,3283.0
2018-07-02 14:40:00,308.52,308.59,308.18,308.49,2655.0,274.8546,274.917,274.5517,274.8279,2655.0
2018-07-02 14:45:00,308.39,308.39,308.19,308.19,1600.0,274.7388,274.7388,274.5606,274.5606,1600.0
2018-07-02 14:50:00,308.2,308.32,308.15,308.15,2400.0,274.5696,274.6765,274.525,274.525,2400.0
2018-07-02 14:55:00,308.11,308.28,307.78,307.89,3950.0,274.4894,274.6408,274.1954,274.2934,3950.0
2018-07-02 15:00:00,307.89,308.01,307.71,307.76,3128.0,274.2934,274.4003,274.133,274.1776,3128.0
2018-07-02 15:05:00,307.89,308.04,307.6,308.03,5215.0,274.2934,274.427,274.035,274.4181,5215.0
2018-07-02 15:10:00,308.04,308.33,307.89,308.24,7199.0,274.427,274.6854,274.2934,274.6052,7199.0
2018-07-02 15:15:00,308.32,308.54,308.21,308.36,3606.0,274.6765,274.8725,274.5785,274.7121,3606.0
2018-07-02 15:20:00,308.51,308.74,308.46,308.69,2523.0,274.8457,275.0506,274.8012,275.0061,2523.0
2018-07-02 15:25:00,308.65,308.9,308.59,308.69,3526.0,274.9705,275.1932,274.917,275.0061,3526.0
2018-07-02 15:30:00,308.64,308.64,308.14,308.29,3857.0,274.9615,274.9615,274.5161,274.6497,3857.0
2018-07-02 15:35:00,308.33,308.7,308.24,308.68,5600.0,274.6854,275.015,274.6052,274.9972,5600.0
2018-07-02 15:40:00,308.69,308.84,308.3,308.46,6954.0,275.0061,275.1397,274.6586,274.8012,6954.0
2018-07-02 15:45:00,308.47,308.83,308.46,308.78,4003.0,274.8101,275.1308,274.8012,275.0863,4003.0
2018-07-02 15:50:00,309.02,309.11,308.81,308.82,7863.0,275.3001,275.3803,275.113,275.1219,7863.0
2018-07-02 15:55:00,308.81,308.98,308.63,308.83,38272.0,275.113,275.2644,274.9526,275.1308,38272.0
2018-07-03 09:30:00,309.91,310.77,308.86,309.75,16179.0,276.093,276.8591,275.1575,275.9504,16179.0
2018-07-03 09:35:00,309.24,309.92,308.75,309.57,2948.0,275.4961,276.1019,275.0595,275.7901,2948.0
2018-07-03 09:40:00,309.77,311.57,309.72,310.47,5899.0,275.9682,277.5718,275.9237,276.5919,5899.0
2018-07-03 09:45:00,310.75,312.0,310.75,311.64,3364.0,276.8413,277.9549,276.8413,277.6342,3364.0
2018-07-03 09:50:00,311.73,311.73,311.0,311.33,3150.0,277.7144,277.7144,277.064,277.358,3150.0
2018-07-03 09:55:00,311.08,311.09,310.5,310.96,3515.0,277.1353,277.1442,276.6186,277.0284,3515.0
2018-07-03 10:00:00,311.31,312.1,311.21,311.99,5335.0,277.3402,278.044,277.2511,277.946,5335.0
2018-07-03 10:05:00,311.98,311.98,311.16,311.33,4756.0,277.9371,277.9371,277.2066,277.358,4756.0
2018-07-03 10:10:00,311.68,312.03,311.54,312.03,2216.0,277.6698,277.9816,277.5451,277.9816,2216.0
2018-07-03 10:15:00,312.01,312.01,311.1,311.21,10136.0,277.9638,277.9638,277.1531,277.2511,10136.0
2018-07-03 10:20:00,311.18,311.79,311.1,311.56,6495.0,277.2244,277.7678,277.1531,277.5629,6495.0
2018-07-03 10:25:00,311.62,311.62,311.09,311.09,1500.0,277.6164,277.6164,277.1442,277.1442,1500.0
2018-07-03 10:30:00,311.04,311.48,311.0,311.42,2400.0,277.0997,277.4916,277.064,277.4382,2400.0
2018-07-03 10:35:00,311.13,311.13,310.59,310.59,2063.0,277.1798,277.1798,276.6988,276.6988,2063.0
2018-07-03 10:40:00,310.56,310.79,310.56,310.58,1990.0,276.672,276.8769,276.672,276.6899,1990.0
2018-07-03 10:45:00,310.93,311.04,310.3,310.5,4025.0,277.0017,277.0997,276.4404,276.6186,4025.0
2018-07-03 10:50:00,310.48,310.89,310.34,310.73,2400.0,276.6008,276.966,276.476,276.8235,2400.0
2018-07-03 10:55:00,310.42,310.64,310.42,310.57,2867.0,276.5473,276.7433,276.5473,276.6809,2867.0
2018-07-03 11:00:00,310.61,310.64,310.07,310.07,1716.0,276.7166,276.7433,276.2355,276.2355,1716.0
2018-07-03 11:05:00,309.8,310.86,309.68,310.76,2629.0,275.995,276.9393,275.8881,276.8502,2629.0
2018-07-03 11:10:00,310.65,310.77,310.33,310.34,3635.0,276.7522,276.8591,276.4671,276.476,3635.0
2018-07-03 11:15:00,310.31,310.52,310.04,310.04,2700.0,276.4493,276.6364,276.2088,276.2088,2700.0
2018-07-03 11:20:00,310.09,310.44,309.79,309.97,3456.0,276.2533,276.5651,275.9861,276.1464,3456.0
2018-07-03 11:25:00,310.04,310.55,310.04,310.55,3127.0,276.2088,276.6631,276.2088,276.6631,3127.0
2018-07-03 11:30:00,310.58,310.98,310.58,310.81,4233.0,276.6899,277.0462,276.6899,276.8948,4233.0
2018-07-03 11:35:00,310.79,310.79,310.57,310.57,1489.0,276.8769,276.8769,276.6809,276.6809,1489.0
2018-07-03 11:40:00,310.51,310.51,309.67,309.8,2903.0,276.6275,276.6275,275.8792,275.995,2903.0
2018-07-03 11:45:00,309.94,310.25,309.76,310.13,3733.0,276.1197,276.3959,275.9593,276.289,3733.0
2018-07-03 11:50:00,310.05,310.05,309.62,309.69,2500.0,276.2177,276.2177,275.8346,275.897,2500.0
2018-07-03 11:55:00,309.77,309.94,309.67,309.94,1100.0,275.9682,276.1197,275.8792,276.1197,1100.0
2018-07-03 12:00:00,309.99,310.04,309.61,309.62,2747.0,276.1642,276.2088,275.8257,275.8346,2747.0
2018-07-03 12:05:00,309.5,309.51,309.25,309.42,2150.0,275.7277,275.7366,275.505,275.6564,2150.0
2018-07-03 12:10:00,309.4,309.43,309.1,309.27,2667.0,275.6386,275.6653,275.3713,275.5228,2667.0
2018-07-03 12:15:00,309.22,309.63,309.19,309.59,3382.0,275.4783,275.8435,275.4515,275.8079,3382.0
2018-07-03 12:20:00,309.76,309.99,309.75,309.87,3286.0,275.9593,276.1642,275.9504,276.0573,3286.0
2018-07-03 12:25:00,309.86,309.91,309.31,309.43,3565.0,276.0484,276.093,275.5584,275.6653,3565.0
2018-07-03 12:30:00,309.29,309.29,308.86,308.87,4041.0,275.5406,275.5406,275.1575,275.1664,4041.0
2018-07-03 12:35:00,308.96,309.18,308.75,308.9,5591.0,275.2466,275.4426,275.0595,275.1932,5591.0
2018-07-03 12:40:00,308.86,308.91,308.53,308.67,6403.0,275.1575,275.2021,274.8635,274.9883,6403.0
2018-07-03 12:45:00,308.54,308.62,308.3,308.4,6612.0,274.8725,274.9437,274.6586,274.7477,6612.0
2018-07-03 12:50:00,308.35,308.41,307.78,308.32,8051.0,274.7032,274.7566,274.1954,274.6765,8051.0
2018-07-03 12:55:00,308.31,309.02,307.94,309.01,33398.0,274.6676,275.3001,274.3379,275.2912,33398.0
2018-07-05 09:30:00,309.54,310.52,309.54,309.93,13393.0,275.7633,276.6364,275.7633,276.1108,13393.0
2018-07-05 09:35:00,309.75,309.98,309.13,309.25,4805.0,275.9504,276.1553,275.3981,275.505,4805.0
2018-07-05 09:40:00,309.05,309.05,308.24,308.35,4159.0,275.3268,275.3268,274.6052,274.7032,4159.0
2018-07-05 09:45:00,308.39,308.52,307.26,307.55,5171.0,274.7388,274.8546,273.7321,273.9905,5171.0
2018-07-05 09:50:00,307.57,308.03,307.24,307.64,3495.0,274.0083,274.4181,273.7143,274.0707,3495.0
2018-07-05 09:55:00,308.0,308.65,308.0,308.62,4126.0,274.3914,274.9705,274.3914,274.9437,4126.0
2018-07-05 10:00:00,309.21,309.86,308.22,308.22,5947.0,275.4693,276.0484,274.5874,274.5874,5947.0
2018-07-05 10:05:00,308.18,308.44,307.94,308.07,4070.0,274.5517,274.7834,274.3379,274.4537,4070.0
2018-07-05 10:10:00,308.04,308.04,307.75,307.75,2362.0,274.427,274.427,274.1687,274.1687,2362.0
2018-07-05 10:15:00,307.76,308.03,307.51,307.69,3053.0,274.1776,274.4181,273.9548,274.1152,3053.0
2018-07-05 10:20:00,307.46,307.83,307.45,307.79,4716.0,273.9103,274.2399,273.9014,274.2043,4716.0
2018-07-05 10:25:00,307.74,308.18,307.74,307.89,2600.0,274.1598,274.5517,274.1598,274.2934,2600.0
2018-07-05 10:30:00,307.86,308.06,307.54,308.06,5131.0,274.2667,274.4448,273.9816,274.4448,5131.0
2018-07-05 10:35:00,307.92,307.92,307.09,307.16,3918.0,274.3201,274.3201,273.5807,273.643,3918.0
2018-07-05 10:40:00,307.23,307.33,306.57,306.57,4541.0,273.7054,273.7945,273.1174,273.1174,4541.0
2018-07-05 10:45:00,306.59,306.84,306.35,306.42,5993.0,273.1352,273.358,272.9214,272.9838,5993.0
2018-07-05 10:50:00,306.45,306.89,305.95,306.22,5088.0,273.0105,273.4025,272.5651,272.8056,5088.0
2018-07-05 10:55:00,306.12,306.12,305.55,305.67,9119.0,272.7165,272.7165,272.2087,272.3156,9119.0
2018-07-05 11:00:00,305.68,306.71,305.62,306.5,5200.0,272.3245,273.2421,272.2711,273.0551,5200.0
2018-07-05 11:05:00,306.65,307.16,306.64,306.9,2800.0,273.1887,273.643,273.1798,273.4114,2800.0
2018-07-05 11:10:00,306.91,307.11,306.72,306.89,3800.0,273.4203,273.5985,273.2511,273.4025,3800.0
2018-07-05 11:15:00,307.01,307.09,306.84,307.03,1300.0,273.5094,273.5807,273.358,273.5272,1300.0
2018-07-05 11:20:00,307.02,307.26,306.77,307.17,6100.0,273.5183,273.7321,273.2956,273.6519,6100.0
2018-07-05 11:25:00,307.5,308.02,307.48,307.9,3947.0,273.9459,274.4092,273.9281,274.3023,3947.0
2018-07-05 11:30:00,307.79,308.36,307.68,307.9,3600.0,274.2043,274.7121,274.1063,274.3023,3600.0
2018-07-05 11:35:00,308.04,308.12,307.66,308.12,3239.0,274.427,274.4983,274.0885,274.4983,3239.0
2018-07-05 11:40:00,308.35,308.61,308.35,308.54,1700.0,274.7032,274.9348,274.7032,274.8725,1700.0
2018-07-05 11:45:00,308.59,308.72,308.43,308.56,3760.0,274.917,275.0328,274.7745,274.8903,3760.0
2018-07-05 11:50:00,308.42,308.42,307.87,307.95,6774.0,274.7655,274.7655,274.2756,274.3468,6774.0
2018-07-05 11:55:00,307.87,308.35,307.87,308.07,3000.0,274.2756,274.7032,274.2756,274.4537,3000.0
2018-07-05 12:00:00,308.02,308.42,307.84,308.34,3252.0,274.4092,274.7655,274.2488,274.6943,3252.0
2018-07-05 12:05:00,308.47,308.59,308.11,308.32,2151.0,274.8101,274.917,274.4894,274.6765,2151.0
2018-07-05 12:10:00,308.19,308.33,308.17,308.22,1900.0,274.5606,274.6854,274.5428,274.5874,1900.0
2018-07-05 12:15:00,308.14,308.58,308.14,308.31,3041.0,274.5161,274.9081,274.5161,274.6676,3041.0
2018-07-05 12:20:00,308.38,308.43,308.28,308.28,1902.0,274.7299,274.7745,274.6408,274.6408,1902.0
2018-07-05 12:25:00,308.3,308.33,308.19,308.23,1100.0,274.6586,274.6854,274.5606,274.5963,1100.0
2018-07-05 12:30:00,308.0,308.0,307.93,307.94,1000.0,274.3914,274.3914,274.329,274.3379,1000.0
2018-07-05 12:35:00,308.07,308.19,307.98,308.12,886.0,274.4537,274.5606,274.3736,274.4983,886.0
2018-07-05 12:40:00,308.05,308.13,308.0,308.02,1200.0,274.4359,274.5072,274.3914,274.4092,1200.0
2018-07-05 12:45:00,308.18,308.21,308.06,308.1,2000.0,274.5517,274.5785,274.4448,274.4805,2000.0
2018-07-05 12:50:00,307.92,307.94,307.79,307.88,1400.0,274.3201,274.3379,274.2043,274.2845,1400.0
2018-07-05 12:55:00,307.95,308.03,307.85,307.92,1800.0,274.3468,274.4181,274.2577,274.3201,1800.0
2018-07-05 13:00:00,308.08,308.26,308.08,308.26,901.0,274.4627,274.623,274.4627,274.623,901.0
2018-07-05 13:05:00,308.12,308.45,307.32,307.65,14096.0,274.4983,274.7923,273.7856,274.0796,14096.0
2018-07-05 13:10:00,307.94,307.94,307.59,307.9,2608.0,274.3379,274.3379,274.0261,274.3023,2608.0
2018-07-05 13:15:00,308.04,308.4,308.03,308.4,1519.0,274.427,274.7477,274.4181,274.7477,1519.0
2018-07-05 13:20:00,308.45,308.45,308.21,308.29,1600.0,274.7923,274.7923,274.5785,274.6497,1600.0
2018-07-05 13:25:00,308.35,308.35,307.91,307.91,3114.0,274.7032,274.7032,274.3112,274.3112,3114.0
2018-07-05 13:30:00,308.06,308.08,307.85,308.04,2622.0,274.4448,274.4627,274.2577,274.427,2622.0
2018-07-05 13:35:00,308.02,308.08,307.85,307.89,2672.0,274.4092,274.4627,274.2577,274.2934,2672.0
2018-07-05 13:40:00,307.87,307.87,307.64,307.64,4424.0,274.2756,274.2756,274.0707,274.0707,4424.0
2018-07-05 13:45:00,307.58,308.11,307.58,307.89,3000.0,274.0172,274.4894,274.0172,274.2934,3000.0
2018-07-05 13:50:00,307.89,307.89,307.51,307.55,2300.0,274.2934,274.2934,273.9548,273.9905,2300.0
2018-07-05 13:55:00,307.57,307.88,307.57,307.87,1100.0,274.0083,274.2845,274.0083,274.2756,1100.0
2018-07-05 14:00:00,307.81,308.45,307.6,307.83,4424.0,274.2221,274.7923,274.035,274.2399,4424.0
2018-07-05 14:05:00,307.62,307.62,306.96,306.96,1409.0,274.0528,274.0528,273.4649,273.4649,1409.0
2018-07-05 14:10:00,306.96,307.09,306.67,306.68,2975.0,273.4649,273.5807,273.2065,273.2154,2975.0
2018-07-05 14:15:00,306.84,307.47,306.64,307.43,4360.0,273.358,273.9192,273.1798,273.8836,4360.0
2018-07-05 14:20:00,307.39,307.41,307.14,307.31,3446.0,273.8479,273.8658,273.6252,273.7767,3446.0
2018-07-05 14:25:00,307.37,307.67,307.37,307.63,3179.0,273.8301,274.0974,273.8301,274.0618,3179.0
2018-07-05 14:30:00,307.57,307.81,307.47,307.52,1900.0,274.0083,274.2221,273.9192,273.9638,1900.0
2018-07-05 14:35:00,307.51,307.73,307.2,307.33,2915.0,273.9548,274.1508,273.6787,273.7945,2915.0
2018-07-05 14:40:00,307.41,307.48,307.19,307.38,3400.0,273.8658,273.9281,273.6698,273.839,3400.0
2018-07-05 14:45:00,307.55,307.82,307.38,307.68,2516.0,273.9905,274.231,273.839,274.1063,2516.0
2018-07-05 14:50:00,307.59,307.73,307.43,307.73,1525.0,274.0261,274.1508,273.8836,274.1508,1525.0
2018-07-05 14:55:00,307.79,308.06,307.76,308.06,1725.0,274.2043,274.4448,274.1776,274.4448,1725.0
2018-07-05 15:00:00,307.87,308.51,307.85,308.37,3500.0,274.2756,274.8457,274.2577,274.721,3500.0
2018-07-05 15:05:00,308.21,308.25,307.94,307.94,1767.0,274.5785,274.6141,274.3379,274.3379,1767.0
2018-07-05 15:10:00,308.01,308.37,307.94,308.34,4566.0,274.4003,274.721,274.3379,274.6943,4566.0
2018-07-05 15:15:00,308.42,308.55,308.33,308.55,3617.0,274.7655,274.8814,274.6854,274.8814,3617.0
2018-07-05 15:20:00,308.52,308.64,308.43,308.51,6418.0,274.8546,274.9615,274.7745,274.8457,6418.0
2018-07-05 15:25:00,308.6,308.69,308.42,308.69,5300.0,274.9259,275.0061,274.7655,275.0061,5300.0
2018-07-05 15:30:00,308.63,308.63,307.94,307.94,9761.0,274.9526,274.9526,274.3379,274.3379,9761.0
2018-07-05 15:35:00,307.96,307.96,307.78,307.96,6492.0,274.3557,274.3557,274.1954,274.3557,6492.0
2018-07-05 15:40:00,307.96,308.09,307.86,307.97,3400.0,274.3557,274.4716,274.2667,274.3647,3400.0
2018-07-05 15:45:00,308.0,308.34,307.93,308.24,12439.0,274.3914,274.6943,274.329,274.6052,12439.0
2018-07-05 15:50:00,308.35,308.64,308.35,308.51,15022.0,274.7032,274.9615,274.7032,274.8457,15022.0
2018-07-05 15:55:00,308.49,308.49,307.92,308.27,40348.0,274.8279,274.8279,274.3201,274.6319,40348.0
2018-07-06 09:30:00,307.37,307.37,305.12,306.34,12377.0,273.8301,273.8301,271.8256,272.9125,12377.0
2018-07-06 09:35:00,306.3,307.42,306.1,307.01,9150.0,272.8769,273.8747,272.6987,273.5094,9150.0
2018-07-06 09:40:00,306.87,307.28,306.21,306.31,3300.0,273.3847,273.7499,272.7967,272.8858,3300.0
2018-07-06 09:45:00,306.1,306.44,305.61,305.64,9216.0,272.6987,273.0016,272.2622,272.2889,9216.0
2018-07-06 09:50:00,305.69,306.11,305.41,306.05,5245.0,272.3334,272.7076,272.084,272.6542,5245.0
2018-07-06 09:55:00,305.95,306.2,305.8,306.11,3200.0,272.5651,272.7878,272.4314,272.7076,3200.0
2018-07-06 10:00:00,306.07,306.92,305.94,306.77,9745.0,272.672,273.4292,272.5562,273.2956,9745.0
2018-07-06 10:05:00,306.89,307.13,306.58,307.13,5561.0,273.4025,273.6163,273.1263,273.6163,5561.0
2018-07-06 10:10:00,307.1,307.16,306.56,306.69,6096.0,273.5896,273.643,273.1085,273.2243,6096.0
2018-07-06 10:15:00,306.68,306.91,306.58,306.84,4650.0,273.2154,273.4203,273.1263,273.358,4650.0
2018-07-06 10:20:00,306.8,306.88,306.65,306.74,4500.0,273.3223,273.3936,273.1887,273.2689,4500.0
2018-07-06 10:25:00,306.72,307.25,306.65,307.09,7901.0,273.2511,273.7232,273.1887,273.5807,7901.0
2018-07-06 10:30:00,307.13,307.14,306.36,306.38,4898.0,273.6163,273.6252,272.9303,272.9482,4898.0
2018-07-06 10:35:00,306.53,306.95,306.21,306.86,4162.0,273.0818,273.456,272.7967,273.3758,4162.0
2018-07-06 10:40:00,306.96,307.52,306.96,307.52,8050.0,273.4649,273.9638,273.4649,273.9638,8050.0
2018-07-06 10:45:00,307.48,308.05,307.45,307.95,4600.0,273.9281,274.4359,273.9014,274.3468,4600.0
2018-07-06 10:50:00,308.0,308.1,307.51,307.94,5901.0,274.3914,274.4805,273.9548,274.3379,5901.0
2018-07-06 10:55:00,308.01,308.2,307.95,308.15,3200.0,274.4003,274.5696,274.3468,274.525,3200.0
2018-07-06 11:00:00,308.19,309.26,308.18,309.08,8054.0,274.5606,275.5139,274.5517,275.3535,8054.0
2018-07-06 11:05:00,309.2,309.81,309.13,309.81,1855.0,275.4604,276.0039,275.3981,276.0039,1855.0
2018-07-06 11:10:00,309.88,309.99,309.72,309.72,5006.0,276.0662,276.1642,275.9237,275.9237,5006.0
2018-07-06 11:15:00,309.58,309.77,309.48,309.54,5912.0,275.799,275.9682,275.7099,275.7633,5912.0
2018-07-06 11:20:00,309.55,309.55,308.92,308.92,3709.0,275.7722,275.7722,275.211,275.211,3709.0
2018-07-06 11:25:00,308.76,309.19,308.76,309.1,3279.0,275.0684,275.4515,275.0684,275.3713,3279.0
2018-07-06 11:30:00,309.18,309.45,309.14,309.19,5316.0,275.4426,275.6832,275.407,275.4515,5316.0
2018-07-06 11:35:00,309.0,310.09,309.0,309.92,3510.0,275.2823,276.2533,275.2823,276.1019,3510.0
2018-07-06 11:40:00,309.9,309.9,309.59,309.89,4810.0,276.0841,276.0841,275.8079,276.0751,4810.0
2018-07-06 11:45:00,310.01,310.01,309.29,309.39,7749.0,276.1821,276.1821,275.5406,275.6297,7749.0
2018-07-06 11:50:00,309.34,309.36,308.83,308.92,3506.0,275.5852,275.603,275.1308,275.211,3506.0
2018-07-06 11:55:00,308.78,308.95,308.72,308.93,1610.0,275.0863,275.2377,275.0328,275.2199,1610.0
2018-07-06 12:00:00,308.93,309.1,308.8,309.01,5918.0,275.2199,275.3713,275.1041,275.2912,5918.0
2018-07-06 12:05:00,308.89,309.19,308.89,309.08,3403.0,275.1843,275.4515,275.1843,275.3535,3403.0
2018-07-06 12:10:00,309.07,309.25,309.01,309.15,4610.0,275.3446,275.505,275.2912,275.4159,4610.0
2018-07-06 12:15:00,309.18,309.63,309.18,309.61,3287.0,275.4426,275.8435,275.4426,275.8257,3287.0
2018-07-06 12:20:00,309.74,309.83,309.63,309.71,4086.0,275.9415,276.0217,275.8435,275.9148,4086.0
2018-07-06 12:25:00,309.65,309.84,309.64,309.82,1625.0,275.8613,276.0306,275.8524,276.0128,1625.0
2018-07-06 12:30:00,309.69,309.69,309.39,309.41,2091.0,275.897,275.897,275.6297,275.6475,2091.0
2018-07-06 12:35:00,309.41,309.55,309.19,309.24,1902.0,275.6475,275.7722,275.4515,275.4961,1902.0
2018-07-06 12:40:00,309.31,309.38,309.21,309.25,1839.0,275.5584,275.6208,275.4693,275.505,1839.0
2018-07-06 12:45:00,309.16,309.22,309.06,309.13,800.0,275.4248,275.4783,275.3357,275.3981,800.0
2018-07-06 12:50:00,308.99,309.02,308.97,308.97,805.0,275.2734,275.3001,275.2555,275.2555,805.0
2018-07-06 12:55:00,308.93,308.93,308.76,308.83,1600.0,275.2199,275.2199,275.0684,275.1308,1600.0
2018-07-06 13:00:00,308.84,309.32,308.84,309.27,3899.0,275.1397,275.5673,275.1397,275.5228,3899.0
2018-07-06 13:05:00,309.29,309.43,309.28,309.37,1900.0,275.5406,275.6653,275.5317,275.6119,1900.0
2018-07-06 13:10:00,309.39,309.42,309.27,309.3,2160.0,275.6297,275.6564,275.5228,275.5495,2160.0
2018-07-06 13:15:00,309.42,309.48,309.31,309.48,2200.0,275.6564,275.7099,275.5584,275.7099,2200.0
2018-07-06 13:20:00,309.35,309.35,309.25,309.27,4112.0,275.5941,275.5941,275.505,275.5228,4112.0
2018-07-06 13:25:00,309.35,309.37,309.15,309.3,3000.0,275.5941,275.6119,275.4159,275.5495,3000.0
2018-07-06 13:30:00,309.3,309.35,309.15,309.19,3000.0,275.5495,275.5941,275.4159,275.4515,3000.0
2018-07-06 13:35:00,309.1,309.1,308.92,309.1,900.0,275.3713,275.3713,275.211,275.3713,900.0
2018-07-06 13:40:00,309.16,309.16,308.9,309.01,2100.0,275.4248,275.4248,275.1932,275.2912,2100.0
2018-07-06 13:45:00,308.93,309.03,308.91,308.91,2700.0,275.2199,275.309,275.2021,275.2021,2700.0
2018-07-06 13:50:00,308.8,308.99,308.8,308.85,910.0,275.1041,275.2734,275.1041,275.1486,910.0
2018-07-06 13:55:00,308.9,308.99,308.86,308.99,1045.0,275.1932,275.2734,275.1575,275.2734,1045.0
2018-07-06 14:00:00,308.84,308.94,308.64,308.72,3005.0,275.1397,275.2288,274.9615,275.0328,3005.0
2018-07-06 14:05:00,308.58,308.76,308.58,308.66,1850.0,274.9081,275.0684,274.9081,274.9794,1850.0
2018-07-06 14:10:00,308.58,308.68,308.55,308.68,1300.0,274.9081,274.9972,274.8814,274.9972,1300.0
2018-07-06 14:15:00,308.65,308.8,308.65,308.66,2200.0,274.9705,275.1041,274.9705,274.9794,2200.0
2018-07-06 14:20:00,308.63,308.72,308.61,308.61,3097.0,274.9526,275.0328,274.9348,274.9348,3097.0
2018-07-06 14:25:00,308.49,308.6,308.46,308.46,2000.0,274.8279,274.9259,274.8012,274.8012,2000.0
2018-07-06 14:30:00,308.43,308.43,308.28,308.29,1800.0,274.7745,274.7745,274.6408,274.6497,1800.0
2018-07-06 14:35:00,308.29,308.29,308.05,308.05,2275.0,274.6497,274.6497,274.4359,274.4359,2275.0
2018-07-06 14:40:00,308.0,308.03,307.77,308.03,3415.0,274.3914,274.4181,274.1865,274.4181,3415.0
2018-07-06 14:45:00,308.03,308.12,308.0,308.0,1200.0,274.4181,274.4983,274.3914,274.3914,1200.0
2018-07-06 14:50:00,308.0,308.11,307.94,308.04,2639.0,274.3914,274.4894,274.3379,274.427,2639.0
2018-07-06 14:55:00,308.16,308.21,308.09,308.11,3126.0,274.5339,274.5785,274.4716,274.4894,3126.0
2018-07-06 15:00:00,308.07,308.21,308.05,308.14,4601.0,274.4537,274.5785,274.4359,274.5161,4601.0
2018-07-06 15:05:00,307.99,307.99,307.76,307.76,1400.0,274.3825,274.3825,274.1776,274.1776,1400.0
2018-07-06 15:10:00,307.81,307.93,307.78,307.78,5042.0,274.2221,274.329,274.1954,274.1954,5042.0
2018-07-06 15:15:00,307.78,307.85,307.76,307.84,2000.0,274.1954,274.2577,274.1776,274.2488,2000.0
2018-07-06 15:20:00,307.85,307.94,307.71,307.74,7693.0,274.2577,274.3379,274.133,274.1598,7693.0
2018-07-06 15:25:00,307.8,307.92,307.8,307.85,8142.0,274.2132,274.3201,274.2132,274.2577,8142.0
2018-07-06 15:30:00,307.86,307.88,307.78,307.81,6604.0,274.2667,274.2845,274.1954,274.2221,6604.0
2018-07-06 15:35:00,307.82,307.88,307.66,307.66,8250.0,274.231,274.2845,274.0885,274.0885,8250.0
2018-07-06 15:40:00,307.65,307.67,307.08,307.08,8265.0,274.0796,274.0974,273.5718,273.5718,8265.0
2018-07-06 15:45:00,307.06,307.3,306.17,306.24,31948.0,273.554,273.7678,272.7611,272.8234,31948.0
2018-07-06 15:50:00,306.25,306.84,306.25,306.84,25675.0,272.8323,273.358,272.8323,273.358,25675.0
2018-07-06 15:55:00,306.86,307.59,306.85,307.36,29623.0,273.3758,274.0261,273.3669,273.8212,29623.0
2018-07-09 09:30:00,308.49,308.65,308.12,308.52,16639.0,274.8279,274.9705,274.4983,274.8546,16639.0
2018-07-09 09:35:00,308.51,309.99,308.36,309.63,7104.0,274.8457,276.1642,274.7121,275.8435,7104.0
2018-07-09 09:40:00,309.85,311.09,309.84,310.66,5460.0,276.0395,277.1442,276.0306,276.7611,5460.0
2018-07-09 09:45:00,310.58,311.72,310.0,311.69,9093.0,276.6899,277.7055,276.1731,277.6787,9093.0
2018-07-09 09:50:00,311.6,312.22,311.36,312.05,6065.0,277.5986,278.1509,277.3847,277.9994,6065.0
2018-07-09 09:55:00,312.08,312.18,311.56,311.59,6264.0,278.0262,278.1153,277.5629,277.5896,6264.0
2018-07-09 10:00:00,311.51,311.89,311.36,311.37,4900.0,277.5184,277.8569,277.3847,277.3936,4900.0
2018-07-09 10:05:00,311.25,311.84,310.36,310.75,21614.0,277.2867,277.8124,276.4939,276.8413,21614.0
2018-07-09 10:10:00,310.81,313.05,310.81,312.88,20022.0,276.8948,278.8903,276.8948,278.7389,20022.0
2018-07-09 10:15:00,312.69,314.44,312.69,314.28,24614.0,278.5696,280.1287,278.5696,279.9861,24614.0
2018-07-09 10:20:00,314.26,315.34,313.79,314.86,40465.0,279.9683,280.9304,279.5496,280.5028,40465.0
2018-07-09 10:25:00,314.89,315.25,313.74,313.75,40236.0,280.5296,280.8503,279.505,279.5139,40236.0
2018-07-09 10:30:00,313.86,314.32,313.63,314.14,6902.0,279.6119,280.0217,279.407,279.8614,6902.0
2018-07-09 10:35:00,314.03,314.54,314.02,314.36,2000.0,279.7634,280.2177,279.7545,280.0574,2000.0
2018-07-09 10:40:00,314.29,314.51,313.71,313.88,3883.0,279.995,280.191,279.4783,279.6298,3883.0
2018-07-09 10:45:00,313.98,314.41,313.86,314.03,5726.0,279.7188,280.1019,279.6119,279.7634,5726.0
2018-07-09 10:50:00,313.97,314.06,313.34,313.73,6608.0,279.7099,279.7901,279.1487,279.4961,6608.0
2018-07-09 10:55:00,313.61,313.61,313.22,313.55,2550.0,279.3892,279.3892,279.0418,279.3358,2550.0
2018-07-09 11:00:00,313.49,313.83,313.42,313.83,3400.0,279.2823,279.5852,279.22,279.5852,3400.0
2018-07-09 11:05:00,313.86,314.08,313.57,313.57,5152.0,279.6119,279.8079,279.3536,279.3536,5152.0
2018-07-09 11:10:00,313.6,313.87,313.53,313.83,5863.0,279.3803,279.6209,279.318,279.5852,5863.0
2018-07-09 11:15:00,313.85,314.02,313.34,313.34,3838.0,279.603,279.7545,279.1487,279.1487,3838.0
2018-07-09 11:20:00,313.1,313.33,312.63,312.82,5531.0,278.9349,279.1398,278.5162,278.6854,5531.0
2018-07-09 11:25:00,312.83,313.68,312.8,312.97,5443.0,278.6943,279.4516,278.6676,278.8191,5443.0
2018-07-09 11:30:00,312.91,312.92,312.51,312.85,7348.0,278.7656,278.7745,278.4093,278.7122,7348.0
2018-07-09 11:35:00,312.88,313.3,312.78,313.12,6975.0,278.7389,279.113,278.6498,278.9527,6975.0
2018-07-09 11:40:00,313.11,313.3,312.96,313.03,2971.0,278.9438,279.113,278.8101,278.8725,2971.0
2018-07-09 11:45:00,313.07,313.26,312.97,313.16,4811.0,278.9081,279.0774,278.8191,278.9883,4811.0
2018-07-09 11:50:00,313.16,313.17,312.99,313.17,2500.0,278.9883,278.9972,278.8369,278.9972,2500.0
2018-07-09 11:55:00,313.19,313.31,312.98,313.3,10454.0,279.0151,279.122,278.828,279.113,10454.0
2018-07-09 12:00:00,313.12,313.31,313.1,313.1,8180.0,278.9527,279.122,278.9349,278.9349,8180.0
2018-07-09 12:05:00,313.1,313.1,312.75,312.86,4909.0,278.9349,278.9349,278.6231,278.7211,4909.0
2018-07-09 12:10:00,312.91,313.01,312.81,312.98,2608.0,278.7656,278.8547,278.6765,278.828,2608.0
2018-07-09 12:15:00,312.97,313.44,312.89,313.44,3987.0,278.8191,279.2378,278.7478,279.2378,3987.0
2018-07-09 12:20:00,313.48,313.7,313.41,313.5,3600.0,279.2734,279.4694,279.211,279.2912,3600.0
2018-07-09 12:25:00,313.49,313.62,313.4,313.62,2827.0,279.2823,279.3981,279.2021,279.3981,2827.0
2018-07-09 12:30:00,313.57,313.89,313.57,313.89,5230.0,279.3536,279.6387,279.3536,279.6387,5230.0
2018-07-09 12:35:00,313.82,314.01,313.81,313.96,2777.0,279.5763,279.7456,279.5674,279.701,2777.0
2018-07-09 12:40:00,313.89,314.0,313.76,313.97,5227.0,279.6387,279.7367,279.5229,279.7099,5227.0
2018-07-09 12:45:00,314.04,314.14,313.94,314.07,3631.0,279.7723,279.8614,279.6832,279.799,3631.0
2018-07-09 12:50:00,314.05,314.27,314.02,314.17,3234.0,279.7812,279.9772,279.7545,279.8881,3234.0
2018-07-09 12:55:00,314.22,314.26,314.05,314.14,3424.0,279.9327,279.9683,279.7812,279.8614,3424.0
2018-07-09 13:00:00,314.09,314.37,313.82,314.37,6533.0,279.8168,280.0663,279.5763,280.0663,6533.0
2018-07-09 13:05:00,314.32,314.36,313.96,314.04,4725.0,280.0217,280.0574,279.701,279.7723,4725.0
2018-07-09 13:10:00,314.02,314.02,313.75,313.88,4690.0,279.7545,279.7545,279.5139,279.6298,4690.0
2018-07-09 13:15:00,313.83,313.98,313.64,313.81,15440.0,279.5852,279.7188,279.4159,279.5674,15440.0
2018-07-09 13:20:00,313.8,314.04,313.78,314.04,3618.0,279.5585,279.7723,279.5407,279.7723,3618.0
2018-07-09 13:25:00,314.08,314.24,313.99,314.15,3698.0,279.8079,279.9505,279.7278,279.8703,3698.0
2018-07-09 13:30:00,314.11,314.4,314.11,314.38,2950.0,279.8347,280.093,279.8347,280.0752,2950.0
2018-07-09 13:35:00,314.33,314.49,314.28,314.33,5250.0,280.0307,280.1732,279.9861,280.0307,5250.0
2018-07-09 13:40:00,314.38,314.4,314.12,314.13,3330.0,280.0752,280.093,279.8436,279.8525,3330.0
2018-07-09 13:45:00,314.14,314.53,314.14,314.53,2900.0,279.8614,280.2088,279.8614,280.2088,2900.0
2018-07-09 13:50:00,314.54,314.8,314.48,314.7,8393.0,280.2177,280.4494,280.1643,280.3603,8393.0
2018-07-09 13:55:00,314.74,314.96,314.68,314.72,4087.0,280.3959,280.5919,280.3425,280.3781,4087.0
2018-07-09 14:00:00,314.71,314.85,314.69,314.84,4400.0,280.3692,280.4939,280.3514,280.485,4400.0
2018-07-09 14:05:00,314.74,314.8,314.2,314.2,2976.0,280.3959,280.4494,279.9148,279.9148,2976.0
2018-07-09 14:10:00,314.26,314.35,314.18,314.31,4830.0,279.9683,280.0485,279.897,280.0128,4830.0
2018-07-09 14:15:00,314.27,314.41,314.23,314.27,2950.0,279.9772,280.1019,279.9416,279.9772,2950.0
2018-07-09 14:20:00,314.31,314.31,314.0,314.06,4650.0,280.0128,280.0128,279.7367,279.7901,4650.0
2018-07-09 14:25:00,314.01,314.11,314.01,314.03,4156.0,279.7456,279.8347,279.7456,279.7634,4156.0
2018-07-09 14:30:00,313.96,314.04,313.66,313.71,3236.0,279.701,279.7723,279.4338,279.4783,3236.0
2018-07-09 14:35:00,313.75,313.75,313.57,313.64,3100.0,279.5139,279.5139,279.3536,279.4159,3100.0
2018-07-09 14:40:00,313.63,313.71,313.59,313.65,2007.0,279.407,279.4783,279.3714,279.4249,2007.0
2018-07-09 14:45:00,313.65,313.69,313.55,313.55,6286.0,279.4249,279.4605,279.3358,279.3358,6286.0
2018-07-09 14:50:00,313.59,313.65,313.5,313.6,3133.0,279.3714,279.4249,279.2912,279.3803,3133.0
2018-07-09 14:55:00,313.65,313.65,313.53,313.56,1710.0,279.4249,279.4249,279.318,279.3447,1710.0
2018-07-09 15:00:00,313.61,313.64,313.3,313.42,6975.0,279.3892,279.4159,279.113,279.22,6975.0
2018-07-09 15:05:00,313.37,313.37,313.21,313.23,2700.0,279.1754,279.1754,279.0329,279.0507,2700.0
2018-07-09 15:10:00,313.31,313.62,313.31,313.62,7146.0,279.122,279.3981,279.122,279.3981,7146.0
2018-07-09 15:15:00,313.58,313.59,313.25,313.4,5678.0,279.3625,279.3714,279.0685,279.2021,5678.0
2018-07-09 15:20:00,313.38,313.4,313.22,313.3,2503.0,279.1843,279.2021,279.0418,279.113,2503.0
2018-07-09 15:25:00,313.36,313.43,313.29,313.34,4169.0,279.1665,279.2289,279.1041,279.1487,4169.0
2018-07-09 15:30:00,313.35,313.53,313.3,313.48,9326.0,279.1576,279.318,279.113,279.2734,9326.0
2018-07-09 15:35:00,313.48,313.89,313.45,313.89,7519.0,279.2734,279.6387,279.2467,279.6387,7519.0
2018-07-09 15:40:00,313.87,313.87,313.72,313.76,6425.0,279.6209,279.6209,279.4872,279.5229,6425.0
2018-07-09 15:45:00,313.81,313.96,313.77,313.86,11511.0,279.5674,279.701,279.5318,279.6119,11511.0
2018-07-09 15:50:00,313.85,313.87,313.53,313.63,20164.0,279.603,279.6209,279.318,279.407,20164.0
2018-07-09 15:55:00,313.6,313.75,313.43,313.73,30779.0,279.3803,279.5139,279.2289,279.4961,30779.0
2018-07-10 09:30:00,313.75,314.89,313.75,314.89,19002.0,279.5139,280.5296,279.5139,280.5296,19002.0
2018-07-10 09:35:00,314.7,315.29,314.15,314.68,13057.0,280.3603,280.8859,279.8703,280.3425,13057.0
2018-07-10 09:40:00,314.72,314.72,314.21,314.57,6171.0,280.3781,280.3781,279.9238,280.2445,6171.0
2018-07-10 09:45:00,314.65,314.94,313.71,313.76,9710.0,280.3157,280.5741,279.4783,279.5229,9710.0
2018-07-10 09:50:00,313.66,313.68,312.94,313.51,6986.0,279.4338,279.4516,278.7923,279.3001,6986.0
2018-07-10 09:55:00,313.3,314.49,313.23,314.49,13740.0,279.113,280.1732,279.0507,280.1732,13740.0
2018-07-10 10:00:00,314.83,314.84,313.75,313.85,5784.0,280.4761,280.485,279.5139,279.603,5784.0
2018-07-10 10:05:00,313.9,314.57,313.85,313.96,3517.0,279.6476,280.2445,279.603,279.701,3517.0
2018-07-10 10:10:00,314.15,314.45,314.1,314.33,2420.0,279.8703,280.1376,279.8258,280.0307,2420.0
2018-07-10 10:15:00,314.27,314.68,314.08,314.31,13216.0,279.9772,280.3425,279.8079,280.0128,13216.0
2018-07-10 10:20:00,314.39,314.54,314.19,314.19,7863.0,280.0841,280.2177,279.9059,279.9059,7863.0
2018-07-10 10:25:00,314.3,314.37,313.66,313.66,4385.0,280.0039,280.0663,279.4338,279.4338,4385.0
2018-07-10 10:30:00,313.46,314.08,313.06,313.26,5397.0,279.2556,279.8079,278.8992,279.0774,5397.0
2018-07-10 10:35:00,313.18,313.56,313.05,313.38,3695.0,279.0061,279.3447,278.8903,279.1843,3695.0
2018-07-10 10:40:00,313.44,313.44,312.57,312.87,4844.0,279.2378,279.2378,278.4627,278.73,4844.0
2018-07-10 10:45:00,312.8,313.28,312.8,313.25,5371.0,278.6676,279.0952,278.6676,279.0685,5371.0
2018-07-10 10:50:00,313.45,313.59,313.29,313.56,4903.0,279.2467,279.3714,279.1041,279.3447,4903.0
2018-07-10 10:55:00,313.56,313.8,313.12,313.36,1600.0,279.3447,279.5585,278.9527,279.1665,1600.0
2018-07-10 11:00:00,313.38,313.38,312.96,313.08,4792.0,279.1843,279.1843,278.8101,278.9171,4792.0
2018-07-10 11:05:00,313.11,313.53,313.02,313.25,6105.0,278.9438,279.318,278.8636,279.0685,6105.0
2018-07-10 11:10:00,313.23,313.72,313.12,313.72,8512.0,279.0507,279.4872,278.9527,279.4872,8512.0
2018-07-10 11:15:00,313.72,314.32,313.71,314.17,11095.0,279.4872,280.0217,279.4783,279.8881,11095.0
2018-07-10 11:20:00,314.17,314.44,314.02,314.22,13412.0,279.8881,280.1287,279.7545,279.9327,13412.0
2018-07-10 11:25:00,314.23,314.69,314.19,314.45,14228.0,279.9416,280.3514,279.9059,280.1376,14228.0
2018-07-10 11:30:00,314.33,314.36,313.9,314.18,4664.0,280.0307,280.0574,279.6476,279.897,4664.0
2018-07-10 11:35:00,314.06,314.08,313.97,314.0,1025.0,279.7901,279.8079,279.7099,279.7367,1025.0
2018-07-10 11:40:00,313.76,313.83,313.56,313.56,700.0,279.5229,279.5852,279.3447,279.3447,700.0
2018-07-10 11:45:00,313.53,313.65,313.3,313.65,3276.0,279.318,279.4249,279.113,279.4249,3276.0
2018-07-10 11:50:00,313.56,313.9,313.55,313.9,1398.0,279.3447,279.6476,279.3358,279.6476,1398.0
2018-07-10 11:55:00,313.81,313.89,313.64,313.8,1840.0,279.5674,279.6387,279.4159,279.5585,1840.0
2018-07-10 12:00:00,313.77,313.81,313.11,313.25,3702.0,279.5318,279.5674,278.9438,279.0685,3702.0
2018-07-10 12:05:00,313.27,313.81,313.27,313.81,6481.0,279.0863,279.5674,279.0863,279.5674,6481.0
2018-07-10 12:10:00,313.74,314.09,313.71,313.85,7620.0,279.505,279.8168,279.4783,279.603,7620.0
2018-07-10 12:15:00,313.83,314.01,313.83,313.95,2975.0,279.5852,279.7456,279.5852,279.6921,2975.0
2018-07-10 12:20:00,313.9,314.01,313.85,313.88,5148.0,279.6476,279.7456,279.603,279.6298,5148.0
2018-07-10 12:25:00,313.88,314.38,313.88,314.24,3900.0,279.6298,280.0752,279.6298,279.9505,3900.0
2018-07-10 12:30:00,314.17,314.39,314.17,314.39,921.0,279.8881,280.0841,279.8881,280.0841,921.0
2018-07-10 12:35:00,314.39,314.83,314.39,314.82,5411.0,280.0841,280.4761,280.0841,280.4672,5411.0
2018-07-10 12:40:00,314.78,314.82,314.59,314.79,4773.0,280.4316,280.4672,280.2623,280.4405,4773.0
2018-07-10 12:45:00,314.69,314.82,314.62,314.74,3914.0,280.3514,280.4672,280.289,280.3959,3914.0
2018-07-10 12:50:00,314.73,314.88,314.56,314.79,6580.0,280.387,280.5206,280.2356,280.4405,6580.0
2018-07-10 12:55:00,314.71,314.78,314.55,314.67,1300.0,280.3692,280.4316,280.2267,280.3336,1300.0
2018-07-10 13:00:00,314.62,314.76,314.53,314.74,4100.0,280.289,280.4137,280.2088,280.3959,4100.0
2018-07-10 13:05:00,314.74,314.74,314.45,314.5,1400.0,280.3959,280.3959,280.1376,280.1821,1400.0
2018-07-10 13:10:00,314.4,314.46,314.22,314.25,3301.0,280.093,280.1465,279.9327,279.9594,3301.0
2018-07-10 13:15:00,314.18,314.33,314.0,314.2,2142.0,279.897,280.0307,279.7367,279.9148,2142.0
2018-07-10 13:20:00,314.05,314.05,313.78,313.79,1225.0,279.7812,279.7812,279.5407,279.5496,1225.0
2018-07-10 13:25:00,313.73,313.83,313.67,313.68,4077.0,279.4961,279.5852,279.4427,279.4516,4077.0
2018-07-10 13:30:00,313.65,313.67,313.47,313.47,2650.0,279.4249,279.4427,279.2645,279.2645,2650.0
2018-07-10 13:35:00,313.35,313.41,313.09,313.1,2113.0,279.1576,279.211,278.926,278.9349,2113.0
2018-07-10 13:40:00,313.1,313.21,313.03,313.17,3753.0,278.9349,279.0329,278.8725,278.9972,3753.0
2018-07-10 13:45:00,313.17,313.18,313.02,313.15,2725.0,278.9972,279.0061,278.8636,278.9794,2725.0
2018-07-10 13:50:00,313.01,313.17,312.83,313.17,3879.0,278.8547,278.9972,278.6943,278.9972,3879.0
2018-07-10 13:55:00,313.08,313.76,313.08,313.76,2963.0,278.9171,279.5229,278.9171,279.5229,2963.0
2018-07-10 14:00:00,313.7,313.77,313.52,313.65,3557.0,279.4694,279.5318,279.309,279.4249,3557.0
2018-07-10 14:05:00,313.75,313.78,313.21,313.51,3941.0,279.5139,279.5407,279.0329,279.3001,3941.0
2018-07-10 14:10:00,313.35,313.67,313.35,313.47,1280.0,279.1576,279.4427,279.1576,279.2645,1280.0
2018-07-10 14:15:00,313.44,313.47,313.27,313.47,1300.0,279.2378,279.2645,279.0863,279.2645,1300.0
2018-07-10 14:20:00,313.38,313.48,313.27,313.46,2989.0,279.1843,279.2734,279.0863,279.2556,2989.0
2018-07-10 14:25:00,313.63,313.98,313.61,313.98,5367.0,279.407,279.7188,279.3892,279.7188,5367.0
2018-07-10 14:30:00,313.98,314.31,313.98,314.25,5279.0,279.7188,280.0128,279.7188,279.9594,5279.0
2018-07-10 14:35:00,314.3,314.58,314.18,314.57,3555.0,280.0039,280.2534,279.897,280.2445,3555.0
2018-07-10 14:40:00,314.58,314.59,314.38,314.38,3069.0,280.2534,280.2623,280.0752,280.0752,3069.0
2018-07-10 14:45:00,314.45,314.85,314.42,314.82,6993.0,280.1376,280.4939,280.1108,280.4672,6993.0
2018-07-10 14:50:00,314.81,314.84,314.54,314.84,5011.0,280.4583,280.485,280.2177,280.485,5011.0
2018-07-10 14:55:00,314.83,315.07,314.72,314.72,5220.0,280.4761,280.6899,280.3781,280.3781,5220.0
2018-07-10 15:00:00,314.69,314.69,314.48,314.57,2700.0,280.3514,280.3514,280.1643,280.2445,2700.0
2018-07-10 15:05:00,314.53,314.87,314.51,314.87,2816.0,280.2088,280.5117,280.191,280.5117,2816.0
2018-07-10 15:10:00,314.74,315.09,314.74,315.01,4819.0,280.3959,280.7077,280.3959,280.6365,4819.0
2018-07-10 15:15:00,314.89,314.99,314.78,314.78,2502.0,280.5296,280.6186,280.4316,280.4316,2502.0
2018-07-10 15:20:00,314.95,315.08,314.89,315.04,2267.0,280.583,280.6988,280.5296,280.6632,2267.0
2018-07-10 15:25:00,315.04,315.07,314.81,314.94,6200.0,280.6632,280.6899,280.4583,280.5741,6200.0
2018-07-10 15:30:00,315.0,315.28,314.99,315.28,6105.0,280.6275,280.877,280.6186,280.877,6105.0
2018-07-10 15:35:00,315.27,315.4,314.98,315.17,54272.0,280.8681,280.9839,280.6097,280.779,54272.0
2018-07-10 15:40:00,315.2,315.5,315.11,315.39,9338.0,280.8057,281.073,280.7255,280.975,9338.0
2018-07-10 15:45:00,315.32,315.34,315.14,315.23,12759.0,280.9126,280.9304,280.7523,280.8325,12759.0
2018-07-10 15:50:00,315.28,315.43,315.17,315.23,17560.0,280.877,281.0106,280.779,280.8325,17560.0
2018-07-10 15:55:00,315.23,315.3,314.99,315.11,53387.0,280.8325,280.8948,280.6186,280.7255,53387.0
2018-07-11 09:30:00,313.11,314.11,312.31,312.84,15100.0,278.9438,279.8347,278.2311,278.7032,15100.0
2018-07-11 09:35:00,312.6,313.19,312.0,312.98,10018.0,278.4894,279.0151,277.9549,278.828,10018.0
2018-07-11 09:40:00,313.09,313.29,312.61,313.0,17098.0,278.926,279.1041,278.4983,278.8458,17098.0
2018-07-11 09:45:00,313.17,313.59,312.33,312.47,5613.0,278.9972,279.3714,278.2489,278.3736,5613.0
2018-07-11 09:50:00,312.49,313.15,312.48,312.78,2812.0,278.3914,278.9794,278.3825,278.6498,2812.0
2018-07-11 09:55:00,313.03,313.03,312.11,312.47,3611.0,278.8725,278.8725,278.0529,278.3736,3611.0
2018-07-11 10:00:00,312.51,312.97,312.49,312.87,2600.0,278.4093,278.8191,278.3914,278.73,2600.0
2018-07-11 10:05:00,312.79,312.9,312.79,312.87,300.0,278.6587,278.7567,278.6587,278.73,300.0
2018-07-11 10:10:00,312.84,313.19,312.79,312.92,2101.0,278.7032,279.0151,278.6587,278.7745,2101.0
2018-07-11 10:15:00,312.84,313.56,312.74,313.56,3400.0,278.7032,279.3447,278.6142,279.3447,3400.0
2018-07-11 10:20:00,313.5,314.04,313.5,314.02,15345.0,279.2912,279.7723,279.2912,279.7545,15345.0
2018-07-11 10:25:00,314.06,314.28,314.0,314.2,4705.0,279.7901,279.9861,279.7367,279.9148,4705.0
2018-07-11 10:30:00,314.31,314.53,314.23,314.39,3056.0,280.0128,280.2088,279.9416,280.0841,3056.0
2018-07-11 10:35:00,314.47,314.49,313.87,314.04,3259.0,280.1554,280.1732,279.6209,279.7723,3259.0
2018-07-11 10:40:00,313.85,314.0,313.56,313.73,3100.0,279.603,279.7367,279.3447,279.4961,3100.0
2018-07-11 10:45:00,313.46,313.51,313.17,313.41,7117.0,279.2556,279.3001,278.9972,279.211,7117.0
2018-07-11 10:50:00,313.52,314.06,313.52,314.06,1223.0,279.309,279.7901,279.309,279.7901,1223.0
2018-07-11 10:55:00,314.07,314.42,314.06,314.17,2000.0,279.799,280.1108,279.7901,279.8881,2000.0
2018-07-11 11:00:00,314.32,314.56,314.19,314.19,2450.0,280.0217,280.2356,279.9059,279.9059,2450.0
2018-07-11 11:05:00,314.09,314.17,313.76,313.98,7751.0,279.8168,279.8881,279.5229,279.7188,7751.0
2018-07-11 11:10:00,314.1,314.34,314.0,314.34,2005.0,279.8258,280.0396,279.7367,280.0396,2005.0
2018-07-11 11:15:00,314.4,314.58,313.96,314.0,3103.0,280.093,280.2534,279.701,279.7367,3103.0
2018-07-11 11:20:00,314.14,314.34,313.94,314.23,5214.0,279.8614,280.0396,279.6832,279.9416,5214.0
2018-07-11 11:25:00,314.0,314.11,313.76,313.76,2922.0,279.7367,279.8347,279.5229,279.5229,2922.0
2018-07-11 11:30:00,313.63,313.7,313.29,313.7,2600.0,279.407,279.4694,279.1041,279.4694,2600.0
2018-07-11 11:35:00,313.44,313.76,313.44,313.74,3003.0,279.2378,279.5229,279.2378,279.505,3003.0
2018-07-11 11:40:00,313.54,313.67,313.31,313.31,3600.0,279.3269,279.4427,279.122,279.122,3600.0
2018-07-11 11:45:00,313.27,313.48,313.12,313.27,3800.0,279.0863,279.2734,278.9527,279.0863,3800.0
2018-07-11 11:50:00,313.18,313.45,313.17,313.17,3964.0,279.0061,279.2467,278.9972,278.9972,3964.0
2018-07-11 11:55:00,313.09,313.32,312.93,312.94,3418.0,278.926,279.1309,278.7834,278.7923,3418.0
2018-07-11 12:00:00,312.8,313.08,312.8,312.89,2400.0,278.6676,278.9171,278.6676,278.7478,2400.0
2018-07-11 12:05:00,313.02,313.21,312.99,313.2,2300.0,278.8636,279.0329,278.8369,279.024,2300.0
2018-07-11 12:10:00,313.14,313.36,313.04,313.04,2249.0,278.9705,279.1665,278.8814,278.8814,2249.0
2018-07-11 12:15:00,313.09,313.32,313.01,313.22,1663.0,278.926,279.1309,278.8547,279.0418,1663.0
2018-07-11 12:20:00,313.14,313.41,313.04,313.41,1400.0,278.9705,279.211,278.8814,279.211,1400.0
2018-07-11 12:25:00,313.52,313.67,313.37,313.67,2641.0,279.309,279.4427,279.1754,279.4427,2641.0
2018-07-11 12:30:00,313.66,314.12,313.66,314.04,2699.0,279.4338,279.8436,279.4338,279.7723,2699.0
2018-07-11 12:35:00,314.04,314.04,313.82,313.82,3000.0,279.7723,279.7723,279.5763,279.5763,3000.0
2018-07-11 12:40:00,313.76,313.83,313.37,313.37,2618.0,279.5229,279.5852,279.1754,279.1754,2618.0
2018-07-11 12:45:00,313.32,313.74,313.25,313.48,4200.0,279.1309,279.505,279.0685,279.2734,4200.0
2018-07-11 12:50:00,313.42,313.47,313.05,313.18,2810.0,279.22,279.2645,278.8903,279.0061,2810.0
2018-07-11 12:55:00,312.99,313.08,312.73,312.84,6560.0,278.8369,278.9171,278.6052,278.7032,6560.0
2018-07-11 13:00:00,312.9,312.91,312.51,312.51,3000.0,278.7567,278.7656,278.4093,278.4093,3000.0
2018-07-11 13:05:00,312.52,312.61,312.43,312.58,1700.0,278.4182,278.4983,278.338,278.4716,1700.0
2018-07-11 13:10:00,312.54,312.69,312.29,312.6,2700.0,278.436,278.5696,278.2133,278.4894,2700.0
2018-07-11 13:15:00,312.77,312.82,312.6,312.79,5717.0,278.6409,278.6854,278.4894,278.6587,5717.0
2018-07-11 13:20:00,312.69,313.13,312.68,313.13,6606.0,278.5696,278.9616,278.5607,278.9616,6606.0
2018-07-11 13:25:00,313.04,313.19,312.86,312.9,1965.0,278.8814,279.0151,278.7211,278.7567,1965.0
2018-07-11 13:30:00,312.98,313.29,312.9,313.06,3509.0,278.828,279.1041,278.7567,278.8992,3509.0
2018-07-11 13:35:00,312.94,313.04,312.8,312.92,900.0,278.7923,278.8814,278.6676,278.7745,900.0
2018-07-11 13:40:00,312.85,313.05,312.83,312.83,1438.0,278.7122,278.8903,278.6943,278.6943,1438.0
2018-07-11 13:45:00,312.93,312.94,312.5,312.56,2050.0,278.7834,278.7923,278.4003,278.4538,2050.0
2018-07-11 13:50:00,312.36,312.38,312.1,312.15,3300.0,278.2756,278.2934,278.044,278.0885,3300.0
2018-07-11 13:55:00,312.08,312.31,312.08,312.22,4102.0,278.0262,278.2311,278.0262,278.1509,4102.0
2018-07-11 14:00:00,312.33,312.35,312.04,312.04,2133.0,278.2489,278.2667,277.9905,277.9905,2133.0
2018-07-11 14:05:00,312.02,312.18,311.66,311.67,2713.0,277.9727,278.1153,277.652,277.6609,2713.0
2018-07-11 14:10:00,311.58,311.58,311.1,311.1,4655.0,277.5807,277.5807,277.1531,277.1531,4655.0
2018-07-11 14:15:00,311.08,311.41,311.05,311.39,2227.0,277.1353,277.4293,277.1086,277.4115,2227.0
2018-07-11 14:20:00,311.41,311.65,311.41,311.65,2778.0,277.4293,277.6431,277.4293,277.6431,2778.0
2018-07-11 14:25:00,311.48,311.88,311.48,311.76,1403.0,277.4916,277.848,277.4916,277.7411,1403.0
2018-07-11 14:30:00,312.01,312.01,311.83,311.97,1800.0,277.9638,277.9638,277.8035,277.9282,1800.0
2018-07-11 14:35:00,311.89,312.04,311.77,311.77,4683.0,277.8569,277.9905,277.75,277.75,4683.0
2018-07-11 14:40:00,311.82,311.82,311.51,311.74,7335.0,277.7945,277.7945,277.5184,277.7233,7335.0
2018-07-11 14:45:00,311.7,311.71,311.54,311.56,1000.0,277.6876,277.6965,277.5451,277.5629,1000.0
2018-07-11 14:50:00,311.75,311.96,311.75,311.86,14026.0,277.7322,277.9193,277.7322,277.8302,14026.0
2018-07-11 14:55:00,311.94,312.08,311.85,312.0,3118.0,277.9015,278.0262,277.8213,277.9549,3118.0
2018-07-11 15:00:00,312.0,312.21,311.86,312.01,4545.0,277.9549,278.142,277.8302,277.9638,4545.0
2018-07-11 15:05:00,312.06,312.24,312.03,312.11,1500.0,278.0084,278.1687,277.9816,278.0529,1500.0
2018-07-11 15:10:00,312.13,312.23,311.97,312.2,10532.0,278.0707,278.1598,277.9282,278.1331,10532.0
2018-07-11 15:15:00,312.13,312.25,311.92,312.03,5444.0,278.0707,278.1776,277.8836,277.9816,5444.0
2018-07-11 15:20:00,312.03,312.03,311.65,311.68,2709.0,277.9816,277.9816,277.6431,277.6698,2709.0
2018-07-11 15:25:00,311.57,311.82,311.5,311.71,5107.0,277.5718,277.7945,277.5095,277.6965,5107.0
2018-07-11 15:30:00,311.76,312.15,311.76,312.15,17123.0,277.7411,278.0885,277.7411,278.0885,17123.0
2018-07-11 15:35:00,312.17,312.4,312.03,312.3,5418.0,278.1064,278.3113,277.9816,278.2222,5418.0
2018-07-11 15:40:00,312.33,312.4,312.08,312.08,7970.0,278.2489,278.3113,278.0262,278.0262,7970.0
2018-07-11 15:45:00,312.05,312.56,312.05,312.45,12416.0,277.9994,278.4538,277.9994,278.3558,12416.0
2018-07-11 15:50:00,312.41,312.51,312.01,312.5,21065.0,278.3202,278.4093,277.9638,278.4003,21065.0
2018-07-11 15:55:00,312.41,312.46,311.63,311.81,44226.0,278.3202,278.3647,277.6253,277.7856,44226.0
2018-07-12 09:30:00,315.68,316.2,314.8,315.42,26259.0,281.2333,281.6966,280.4494,281.0017,26259.0
2018-07-12 09:35:00,315.46,316.37,315.16,315.54,8254.0,281.0374,281.8481,280.7701,281.1086,8254.0
2018-07-12 09:40:00,315.59,315.88,314.62,315.01,10550.0,281.1532,281.4115,280.289,280.6365,10550.0
2018-07-12 09:45:00,315.03,315.09,314.04,314.7,12663.0,280.6543,280.7077,279.7723,280.3603,12663.0
2018-07-12 09:50:00,314.57,315.68,314.57,315.5,18265.0,280.2445,281.2333,280.2445,281.073,18265.0
2018-07-12 09:55:00,315.24,315.69,315.24,315.66,4200.0,280.8414,281.2423,280.8414,281.2155,4200.0
2018-07-12 10:00:00,315.77,316.71,315.77,316.42,8209.0,281.3135,282.151,281.3135,281.8926,8209.0
2018-07-12 10:05:00,316.54,316.76,316.36,316.76,7736.0,281.9995,282.1955,281.8391,282.1955,7736.0
2018-07-12 10:10:00,316.7,317.01,316.45,316.93,7868.0,282.142,282.4182,281.9193,282.3469,7868.0
2018-07-12 10:15:00,317.1,318.95,317.1,318.53,25422.0,282.4984,284.1465,282.4984,283.7724,25422.0
2018-07-12 10:20:00,318.65,319.13,318.53,318.82,13015.0,283.8793,284.3069,283.7724,284.0307,13015.0
2018-07-12 10:25:00,318.66,319.94,318.66,319.94,22820.0,283.8882,285.0285,283.8882,285.0285,22820.0
2018-07-12 10:30:00,319.99,319.99,319.12,319.26,10467.0,285.073,285.073,284.298,284.4227,10467.0
2018-07-12 10:35:00,319.28,319.57,318.83,319.53,12245.0,284.4405,284.6989,284.0396,284.6632,12245.0
2018-07-12 10:40:00,319.48,319.57,319.23,319.42,18050.0,284.6187,284.6989,284.396,284.5652,18050.0
2018-07-12 10:45:00,319.46,320.2,319.06,320.07,23234.0,284.6009,285.2601,284.2445,285.1443,23234.0
2018-07-12 10:50:00,319.98,320.67,319.71,319.95,13768.0,285.0641,285.6788,284.8236,285.0374,13768.0
2018-07-12 10:55:00,319.95,320.1,319.68,319.85,16999.0,285.0374,285.171,284.7969,284.9483,16999.0
2018-07-12 11:00:00,319.74,319.9,319.34,319.85,14177.0,284.8503,284.9929,284.494,284.9483,14177.0
2018-07-12 11:05:00,319.89,320.22,319.87,320.22,7972.0,284.984,285.2779,284.9661,285.2779,7972.0
2018-07-12 11:10:00,320.25,320.55,320.25,320.43,10148.0,285.3047,285.5719,285.3047,285.465,10148.0
2018-07-12 11:15:00,320.44,320.83,320.16,320.37,21544.0,285.4739,285.8214,285.2245,285.4116,21544.0
2018-07-12 11:20:00,320.31,320.37,319.91,320.01,6697.0,285.3581,285.4116,285.0018,285.0909,6697.0
2018-07-12 11:25:00,320.06,320.32,320.02,320.24,3197.0,285.1354,285.367,285.0998,285.2958,3197.0
2018-07-12 11:30:00,320.34,321.07,320.34,321.07,19203.0,285.3849,286.0352,285.3849,286.0352,19203.0
2018-07-12 11:35:00,321.02,321.1,320.73,321.05,15610.0,285.9907,286.0619,285.7323,286.0174,15610.0
2018-07-12 11:40:00,321.1,321.18,320.68,321.1,8787.0,286.0619,286.1332,285.6878,286.0619,8787.0
2018-07-12 11:45:00,320.89,320.97,320.74,320.95,4000.0,285.8748,285.9461,285.7412,285.9283,4000.0
2018-07-12 11:50:00,320.85,320.97,320.62,320.9,6250.0,285.8392,285.9461,285.6343,285.8837,6250.0
2018-07-12 11:55:00,320.9,321.91,320.84,321.77,14756.0,285.8837,286.7835,285.8303,286.6588,14756.0
2018-07-12 12:00:00,321.72,321.88,320.96,320.98,8870.0,286.6143,286.7568,285.9372,285.955,8870.0
2018-07-12 12:05:00,320.92,321.04,320.58,320.62,7981.0,285.9016,286.0085,285.5987,285.6343,7981.0
2018-07-12 12:10:00,320.59,320.73,320.48,320.67,3640.0,285.6076,285.7323,285.5096,285.6788,3640.0
2018-07-12 12:15:00,320.64,320.64,319.61,319.61,5134.0,285.6521,285.6521,284.7345,284.7345,5134.0
2018-07-12 12:20:00,319.59,319.73,319.13,319.31,8506.0,284.7167,284.8414,284.3069,284.4672,8506.0
2018-07-12 12:25:00,319.25,320.09,319.16,320.09,7687.0,284.4138,285.1621,284.3336,285.1621,7687.0
2018-07-12 12:30:00,320.05,320.41,319.91,320.0,8938.0,285.1265,285.4472,285.0018,285.082,8938.0
2018-07-12 12:35:00,319.88,320.01,318.89,319.01,11078.0,284.975,285.0909,284.0931,284.2,11078.0
2018-07-12 12:40:00,318.9,319.43,318.58,319.26,8519.0,284.102,284.5742,283.8169,284.4227,8519.0
2018-07-12 12:45:00,319.12,320.33,319.12,320.16,9000.0,284.298,285.3759,284.298,285.2245,9000.0
2018-07-12 12:50:00,320.22,320.26,319.97,320.0,3700.0,285.2779,285.3136,285.0552,285.082,3700.0
2018-07-12 12:55:00,319.92,320.25,319.89,320.24,6055.0,285.0107,285.3047,284.984,285.2958,6055.0
2018-07-12 13:00:00,320.25,320.31,319.98,319.98,5113.0,285.3047,285.3581,285.0641,285.0641,5113.0
2018-07-12 13:05:00,320.03,320.16,319.92,320.16,4329.0,285.1087,285.2245,285.0107,285.2245,4329.0
2018-07-12 13:10:00,320.04,320.28,319.95,320.22,5500.0,285.1176,285.3314,285.0374,285.2779,5500.0
2018-07-12 13:15:00,320.23,320.45,320.16,320.37,6986.0,285.2869,285.4828,285.2245,285.4116,6986.0
2018-07-12 13:20:00,320.36,320.4,320.04,320.13,4360.0,285.4027,285.4383,285.1176,285.1978,4360.0
2018-07-12 13:25:00,320.12,320.58,320.0,320.58,5453.0,285.1889,285.5987,285.082,285.5987,5453.0
2018-07-12 13:30:00,320.49,320.71,320.46,320.53,11624.0,285.5185,285.7145,285.4918,285.5541,11624.0
2018-07-12 13:35:00,320.5,320.96,320.49,320.88,14581.0,285.5274,285.9372,285.5185,285.8659,14581.0
2018-07-12 13:40:00,320.92,320.92,320.6,320.61,3719.0,285.9016,285.9016,285.6165,285.6254,3719.0
2018-07-12 13:45:00,320.62,320.9,320.62,320.74,12071.0,285.6343,285.8837,285.6343,285.7412,12071.0
2018-07-12 13:50:00,320.68,320.73,320.48,320.61,7689.0,285.6878,285.7323,285.5096,285.6254,7689.0
2018-07-12 13:55:00,320.57,320.72,320.46,320.51,7445.0,285.5898,285.7234,285.4918,285.5363,7445.0
2018-07-12 14:00:00,320.49,320.61,320.41,320.49,4720.0,285.5185,285.6254,285.4472,285.5185,4720.0
2018-07-12 14:05:00,320.47,320.48,320.01,320.01,8971.0,285.5007,285.5096,285.0909,285.0909,8971.0
2018-07-12 14:10:00,320.15,320.2,319.88,320.11,7100.0,285.2156,285.2601,284.975,285.1799,7100.0
2018-07-12 14:15:00,320.14,320.17,319.98,320.04,8735.0,285.2067,285.2334,285.0641,285.1176,8735.0
2018-07-12 14:20:00,320.03,320.35,320.03,320.28,5726.0,285.1087,285.3938,285.1087,285.3314,5726.0
2018-07-12 14:25:00,320.23,320.32,320.21,320.27,4600.0,285.2869,285.367,285.269,285.3225,4600.0
2018-07-12 14:30:00,320.29,320.63,320.27,320.63,9659.0,285.3403,285.6432,285.3225,285.6432,9659.0
2018-07-12 14:35:00,320.58,320.92,320.47,320.88,7188.0,285.5987,285.9016,285.5007,285.8659,7188.0
2018-07-12 14:40:00,320.75,320.77,320.6,320.75,5730.0,285.7501,285.7679,285.6165,285.7501,5730.0
2018-07-12 14:45:00,320.71,320.78,320.62,320.65,8900.0,285.7145,285.7768,285.6343,285.661,8900.0
2018-07-12 14:50:00,320.69,320.73,320.51,320.51,7709.0,285.6967,285.7323,285.5363,285.5363,7709.0
2018-07-12 14:55:00,320.45,320.71,320.37,320.59,11419.0,285.4828,285.7145,285.4116,285.6076,11419.0
2018-07-12 15:00:00,320.65,320.78,320.62,320.65,4450.0,285.661,285.7768,285.6343,285.661,4450.0
2018-07-12 15:05:00,320.7,320.81,320.5,320.59,5543.0,285.7056,285.8036,285.5274,285.6076,5543.0
2018-07-12 15:10:00,320.6,320.94,320.52,320.9,7593.0,285.6165,285.9194,285.5452,285.8837,7593.0
2018-07-12 15:15:00,320.88,321.08,320.72,320.72,13830.0,285.8659,286.0441,285.7234,285.7234,13830.0
2018-07-12 15:20:00,320.84,320.88,320.57,320.67,18281.0,285.8303,285.8659,285.5898,285.6788,18281.0
2018-07-12 15:25:00,320.66,320.99,320.66,320.94,16019.0,285.6699,285.9639,285.6699,285.9194,16019.0
2018-07-12 15:30:00,320.94,321.81,320.79,321.81,16409.0,285.9194,286.6944,285.7857,286.6944,16409.0
2018-07-12 15:35:00,321.86,321.91,321.58,321.59,29824.0,286.739,286.7835,286.4895,286.4985,29824.0
2018-07-12 15:40:00,321.56,322.04,321.51,321.99,22867.0,286.4717,286.8994,286.4272,286.8548,22867.0
2018-07-12 15:45:00,321.98,322.23,321.95,322.02,20357.0,286.8459,287.0686,286.8192,286.8815,20357.0
2018-07-12 15:50:00,321.98,322.29,321.97,322.16,35647.0,286.8459,287.1221,286.837,287.0063,35647.0
2018-07-12 15:55:00,322.21,322.51,322.11,322.11,62319.0,287.0508,287.3181,286.9617,286.9617,62319.0
2018-07-13 09:30:00,319.95,320.91,316.28,320.45,143766.0,285.0374,285.8927,281.7679,285.4828,143766.0
2018-07-13 09:35:00,319.89,320.51,319.5,319.71,40951.0,284.984,285.5363,284.6365,284.8236,40951.0
2018-07-13 09:40:00,319.42,319.98,317.22,318.1,49974.0,284.5652,285.0641,282.6053,283.3893,49974.0
2018-07-13 09:45:00,317.97,320.0,317.7,318.96,44784.0,283.2735,285.082,283.0329,284.1554,44784.0
2018-07-13 09:50:00,319.07,320.76,318.82,319.68,24689.0,284.2534,285.759,284.0307,284.7969,24689.0
2018-07-13 09:55:00,319.61,319.69,318.8,319.14,4758.0,284.7345,284.8058,284.0129,284.3158,4758.0
2018-07-13 10:00:00,319.16,319.17,316.84,317.17,28733.0,284.3336,284.3425,282.2668,282.5608,28733.0
2018-07-13 10:05:00,317.19,319.15,317.12,318.88,18301.0,282.5786,284.3247,282.5162,284.0842,18301.0
2018-07-13 10:10:00,318.85,320.0,318.85,319.7,13111.0,284.0574,285.082,284.0574,284.8147,13111.0
2018-07-13 10:15:00,319.89,320.0,319.07,319.25,10100.0,284.984,285.082,284.2534,284.4138,10100.0
2018-07-13 10:20:00,319.25,319.34,318.85,319.26,10021.0,284.4138,284.494,284.0574,284.4227,10021.0
2018-07-13 10:25:00,319.34,319.53,318.75,318.98,7524.0,284.494,284.6632,283.9684,284.1733,7524.0
2018-07-13 10:30:00,319.02,319.28,318.27,318.27,7995.0,284.2089,284.4405,283.5407,283.5407,7995.0
2018-07-13 10:35:00,318.3,318.3,317.45,317.5,6356.0,283.5675,283.5675,282.8102,282.8548,6356.0
2018-07-13 10:40:00,317.5,317.81,316.92,316.94,9754.0,282.8548,283.1309,282.338,282.3559,9754.0
2018-07-13 10:45:00,317.12,317.48,316.91,317.04,11502.0,282.5162,282.8369,282.3291,282.4449,11502.0
2018-07-13 10:50:00,317.19,318.44,317.05,318.44,14894.0,282.5786,283.6922,282.4539,283.6922,14894.0
2018-07-13 10:55:00,318.34,318.56,318.09,318.12,5799.0,283.6031,283.7991,283.3804,283.4071,5799.0
2018-07-13 11:00:00,318.28,318.35,317.88,317.93,6900.0,283.5496,283.612,283.1933,283.2378,6900.0
2018-07-13 11:05:00,318.05,318.2,317.79,318.16,12380.0,283.3447,283.4784,283.1131,283.4427,12380.0
2018-07-13 11:10:00,318.35,318.66,318.31,318.34,2821.0,283.612,283.8882,283.5764,283.6031,2821.0
2018-07-13 11:15:00,318.24,318.6,318.17,318.25,4468.0,283.514,283.8347,283.4516,283.5229,4468.0
2018-07-13 11:20:00,318.33,319.07,317.96,319.07,7467.0,283.5942,284.2534,283.2646,284.2534,7467.0
2018-07-13 11:25:00,319.17,319.33,318.87,319.08,6140.0,284.3425,284.4851,284.0753,284.2623,6140.0
2018-07-13 11:30:00,318.93,319.3,318.87,319.3,3855.0,284.1287,284.4583,284.0753,284.4583,3855.0
2018-07-13 11:35:00,319.24,319.32,318.79,318.79,2332.0,284.4049,284.4762,284.004,284.004,2332.0
2018-07-13 11:40:00,318.87,319.24,318.58,319.24,8894.0,284.0753,284.4049,283.8169,284.4049,8894.0
2018-07-13 11:45:00,319.24,319.29,318.5,318.87,4200.0,284.4049,284.4494,283.7456,284.0753,4200.0
2018-07-13 11:50:00,318.76,318.96,318.57,318.64,8012.0,283.9773,284.1554,283.808,283.8704,8012.0
2018-07-13 11:55:00,318.51,318.58,318.23,318.46,3702.0,283.7545,283.8169,283.5051,283.71,3702.0
2018-07-13 12:00:00,318.4,318.79,318.37,318.72,23127.0,283.6565,284.004,283.6298,283.9416,23127.0
2018-07-13 12:05:00,318.81,318.9,318.63,318.84,4900.0,284.0218,284.102,283.8614,284.0485,4900.0
2018-07-13 12:10:00,318.83,319.12,318.76,319.12,5440.0,284.0396,284.298,283.9773,284.298,5440.0
2018-07-13 12:15:00,319.03,319.09,318.97,319.09,5415.0,284.2178,284.2713,284.1643,284.2713,5415.0
2018-07-13 12:20:00,319.0,319.3,318.95,319.23,5300.0,284.1911,284.4583,284.1465,284.396,5300.0
2018-07-13 12:25:00,319.37,319.63,319.37,319.62,2217.0,284.5207,284.7523,284.5207,284.7434,2217.0
2018-07-13 12:30:00,319.54,319.6,319.46,319.46,2815.0,284.6721,284.7256,284.6009,284.6009,2815.0
2018-07-13 12:35:00,319.55,320.23,319.55,320.12,6197.0,284.6811,285.2869,284.6811,285.1889,6197.0
2018-07-13 12:40:00,320.2,320.38,320.06,320.16,6094.0,285.2601,285.4205,285.1354,285.2245,6094.0
2018-07-13 12:45:00,320.07,320.08,319.73,319.75,3453.0,285.1443,285.1532,284.8414,284.8592,3453.0
2018-07-13 12:50:00,319.82,320.08,319.71,320.01,5342.0,284.9216,285.1532,284.8236,285.0909,5342.0
2018-07-13 12:55:00,320.24,320.28,320.08,320.15,5000.0,285.2958,285.3314,285.1532,285.2156,5000.0
2018-07-13 13:00:00,320.19,320.19,319.85,319.92,5015.0,285.2512,285.2512,284.9483,285.0107,5015.0
2018-07-13 13:05:00,319.9,319.91,319.76,319.79,6732.0,284.9929,285.0018,284.8681,284.8949,6732.0
2018-07-13 13:10:00,319.84,319.89,319.57,319.7,5210.0,284.9394,284.984,284.6989,284.8147,5210.0
2018-07-13 13:15:00,319.69,319.73,319.35,319.58,4911.0,284.8058,284.8414,284.5029,284.7078,4911.0
2018-07-13 13:20:00,319.56,319.91,319.53,319.91,8200.0,284.69,285.0018,284.6632,285.0018,8200.0
2018-07-13 13:25:00,320.15,320.35,319.94,320.21,6886.0,285.2156,285.3938,285.0285,285.269,6886.0
2018-07-13 13:30:00,320.23,320.79,320.23,320.63,17435.0,285.2869,285.7857,285.2869,285.6432,17435.0
2018-07-13 13:35:00,320.56,321.15,320.56,321.15,16922.0,285.5808,286.1065,285.5808,286.1065,16922.0
2018-07-13 13:40:00,321.11,321.53,320.95,321.53,8336.0,286.0708,286.445,285.9283,286.445,8336.0
2018-07-13 13:45:00,321.52,322.27,321.52,321.94,47730.0,286.4361,287.1043,286.4361,286.8103,47730.0
2018-07-13 13:50:00,322.05,322.11,321.82,322.01,3678.0,286.9083,286.9617,286.7034,286.8726,3678.0
2018-07-13 13:55:00,321.78,322.25,321.78,322.22,12400.0,286.6677,287.0864,286.6677,287.0597,12400.0
2018-07-13 14:00:00,322.23,322.29,321.97,321.98,10199.0,287.0686,287.1221,286.837,286.8459,10199.0
2018-07-13 14:05:00,321.98,322.31,321.83,322.1,12495.0,286.8459,287.1399,286.7123,286.9528,12495.0
2018-07-13 14:10:00,322.19,322.19,321.96,322.0,5129.0,287.033,287.033,286.8281,286.8637,5129.0
2018-07-13 14:15:00,322.0,322.12,321.76,321.84,35230.0,286.8637,286.9706,286.6499,286.7212,35230.0
2018-07-13 14:20:00,321.87,321.95,321.17,321.18,12985.0,286.7479,286.8192,286.1243,286.1332,12985.0
2018-07-13 14:25:00,321.18,321.51,320.93,321.43,15824.0,286.1332,286.4272,285.9105,286.3559,15824.0
2018-07-13 14:30:00,321.36,321.45,320.82,320.82,3190.0,286.2936,286.3737,285.8125,285.8125,3190.0
2018-07-13 14:35:00,320.82,320.92,320.58,320.63,5453.0,285.8125,285.9016,285.5987,285.6432,5453.0
2018-07-13 14:40:00,320.63,321.07,320.55,321.0,8937.0,285.6432,286.0352,285.5719,285.9728,8937.0
2018-07-13 14:45:00,320.88,321.31,320.88,321.31,3835.0,285.8659,286.249,285.8659,286.249,3835.0
2018-07-13 14:50:00,321.57,321.65,321.12,321.22,10560.0,286.4806,286.5519,286.0797,286.1688,10560.0
2018-07-13 14:55:00,321.2,321.53,321.12,321.47,9673.0,286.151,286.445,286.0797,286.3915,9673.0
2018-07-13 15:00:00,321.47,321.91,321.4,321.91,7210.0,286.3915,286.7835,286.3292,286.7835,7210.0
2018-07-13 15:05:00,321.91,322.03,321.53,321.6,4610.0,286.7835,286.8904,286.445,286.5074,4610.0
2018-07-13 15:10:00,321.63,321.81,321.57,321.67,10221.0,286.5341,286.6944,286.4806,286.5697,10221.0
2018-07-13 15:15:00,321.57,321.62,321.32,321.32,26295.0,286.4806,286.5252,286.2579,286.2579,26295.0
2018-07-13 15:20:00,321.32,321.32,320.85,320.85,5893.0,286.2579,286.2579,285.8392,285.8392,5893.0
2018-07-13 15:25:00,320.75,321.0,320.58,321.0,6332.0,285.7501,285.9728,285.5987,285.9728,6332.0
2018-07-13 15:30:00,321.02,321.06,320.81,320.86,4939.0,285.9907,286.0263,285.8036,285.8481,4939.0
2018-07-13 15:35:00,320.9,321.06,320.85,321.06,7101.0,285.8837,286.0263,285.8392,286.0263,7101.0
2018-07-13 15:40:00,321.04,321.08,320.92,321.05,9252.0,286.0085,286.0441,285.9016,286.0174,9252.0
2018-07-13 15:45:00,320.97,321.82,320.96,321.69,10747.0,285.9461,286.7034,285.9372,286.5875,10747.0
2018-07-13 15:50:00,321.7,321.94,321.51,321.86,14662.0,286.5965,286.8103,286.4272,286.739,14662.0
2018-07-13 15:55:00,321.86,322.15,321.8,321.8,41121.0,286.739,286.9973,286.6855,286.6855,41121.0
2018-07-16 09:30:00,322.79,324.47,322.17,324.03,17774.0,287.5675,289.0642,287.0152,288.6722,17774.0
2018-07-16 09:35:00,324.19,324.34,322.7,323.67,8131.0,288.8147,288.9484,287.4873,288.3515,8131.0
2018-07-16 09:40:00,323.46,324.35,323.41,324.04,6907.0,288.1644,288.9573,288.1199,288.6811,6907.0
2018-07-16 09:45:00,323.88,323.88,322.76,322.76,4155.0,288.5386,288.5386,287.5408,287.5408,4155.0
2018-07-16 09:50:00,322.5,322.5,321.98,322.1,3411.0,287.3092,287.3092,286.8459,286.9528,3411.0
2018-07-16 09:55:00,322.32,322.45,321.89,322.37,9771.0,287.1488,287.2646,286.7657,287.1933,9771.0
2018-07-16 10:00:00,322.35,322.43,321.92,322.2,5117.0,287.1755,287.2468,286.7924,287.0419,5117.0
2018-07-16 10:05:00,322.3,322.9,322.3,322.9,3850.0,287.131,287.6655,287.131,287.6655,3850.0
2018-07-16 10:10:00,323.02,323.02,322.24,322.3,10677.0,287.7724,287.7724,287.0775,287.131,10677.0
2018-07-16 10:15:00,322.38,322.67,322.38,322.61,8426.0,287.2022,287.4606,287.2022,287.4072,8426.0
2018-07-16 10:20:00,322.46,322.5,321.83,321.97,4054.0,287.2735,287.3092,286.7123,286.837,4054.0
2018-07-16 10:25:00,322.05,322.46,322.05,322.46,2400.0,286.9083,287.2735,286.9083,287.2735,2400.0
2018-07-16 10:30:00,322.55,322.55,321.76,321.94,5326.0,287.3537,287.3537,286.6499,286.8103,5326.0
2018-07-16 10:35:00,321.89,321.93,321.36,321.59,32666.0,286.7657,286.8014,286.2936,286.4985,32666.0
2018-07-16 10:40:00,321.34,321.64,320.97,321.49,5994.0,286.2757,286.543,285.9461,286.4094,5994.0
2018-07-16 10:45:00,321.54,321.85,320.92,320.92,1724.0,286.4539,286.7301,285.9016,285.9016,1724.0
2018-07-16 10:50:00,320.97,321.29,320.87,321.29,5680.0,285.9461,286.2312,285.857,286.2312,5680.0
2018-07-16 10:55:00,321.34,321.64,321.0,321.14,6666.0,286.2757,286.543,285.9728,286.0976,6666.0
2018-07-16 11:00:00,320.93,321.35,320.82,320.92,1717.0,285.9105,286.2846,285.8125,285.9016,1717.0
2018-07-16 11:05:00,320.89,321.32,320.89,320.92,4192.0,285.8748,286.2579,285.8748,285.9016,4192.0
2018-07-16 11:10:00,320.84,321.24,320.84,321.03,5258.0,285.8303,286.1866,285.8303,285.9996,5258.0
2018-07-16 11:15:00,321.12,321.5,321.11,321.4,3417.0,286.0797,286.4183,286.0708,286.3292,3417.0
2018-07-16 11:20:00,321.23,321.65,321.05,321.41,10901.0,286.1777,286.5519,286.0174,286.3381,10901.0
2018-07-16 11:25:00,321.32,321.37,321.11,321.21,2530.0,286.2579,286.3025,286.0708,286.1599,2530.0
2018-07-16 11:30:00,321.31,321.8,321.2,321.43,6116.0,286.249,286.6855,286.151,286.3559,6116.0
2018-07-16 11:35:00,321.43,321.61,321.26,321.26,2450.0,286.3559,286.5163,286.2045,286.2045,2450.0
2018-07-16 11:40:00,321.24,321.34,321.1,321.24,1466.0,286.1866,286.2757,286.0619,286.1866,1466.0
2018-07-16 11:45:00,321.06,321.24,320.82,321.24,2053.0,286.0263,286.1866,285.8125,286.1866,2053.0
2018-07-16 11:50:00,321.29,321.5,321.26,321.5,700.0,286.2312,286.4183,286.2045,286.4183,700.0
2018-07-16 11:55:00,321.31,321.62,320.98,320.98,2391.0,286.249,286.5252,285.955,285.955,2391.0
2018-07-16 12:00:00,321.16,321.16,320.72,320.86,3257.0,286.1154,286.1154,285.7234,285.8481,3257.0
2018-07-16 12:05:00,320.96,320.96,320.48,320.48,935.0,285.9372,285.9372,285.5096,285.5096,935.0
2018-07-16 12:10:00,320.65,320.82,320.62,320.68,1440.0,285.661,285.8125,285.6343,285.6878,1440.0
2018-07-16 12:15:00,320.75,320.91,320.69,320.91,1731.0,285.7501,285.8927,285.6967,285.8927,1731.0
2018-07-16 12:20:00,321.02,321.26,320.66,321.05,4300.0,285.9907,286.2045,285.6699,286.0174,4300.0
2018-07-16 12:25:00,321.05,321.05,320.65,320.69,2300.0,286.0174,286.0174,285.661,285.6967,2300.0
2018-07-16 12:30:00,320.78,320.88,320.71,320.88,1629.0,285.7768,285.8659,285.7145,285.8659,1629.0
2018-07-16 12:35:00,320.73,321.11,320.73,320.93,800.0,285.7323,286.0708,285.7323,285.9105,800.0
2018-07-16 12:40:00,320.9,320.99,320.89,320.92,1150.0,285.8837,285.9639,285.8748,285.9016,1150.0
2018-07-16 12:45:00,320.89,320.9,320.62,320.77,3369.0,285.8748,285.8837,285.6343,285.7679,3369.0
2018-07-16 12:50:00,320.67,320.87,320.66,320.85,1489.0,285.6788,285.857,285.6699,285.8392,1489.0
2018-07-16 12:55:00,320.77,320.82,320.61,320.81,1504.0,285.7679,285.8125,285.6254,285.8036,1504.0
2018-07-16 13:00:00,320.73,321.43,320.72,321.28,7570.0,285.7323,286.3559,285.7234,286.2223,7570.0
2018-07-16 13:05:00,321.2,321.31,321.2,321.23,2294.0,286.151,286.249,286.151,286.1777,2294.0
2018-07-16 13:10:00,321.29,321.29,321.08,321.1,2704.0,286.2312,286.2312,286.0441,286.0619,2704.0
2018-07-16 13:15:00,321.1,321.24,321.01,321.12,1800.0,286.0619,286.1866,285.9817,286.0797,1800.0
2018-07-16 13:20:00,321.5,321.5,321.05,321.06,2884.0,286.4183,286.4183,286.0174,286.0263,2884.0
2018-07-16 13:25:00,321.16,321.25,320.92,321.17,2200.0,286.1154,286.1956,285.9016,286.1243,2200.0
2018-07-16 13:30:00,321.16,321.23,321.05,321.06,1100.0,286.1154,286.1777,286.0174,286.0263,1100.0
2018-07-16 13:35:00,321.13,321.13,321.01,321.01,500.0,286.0886,286.0886,285.9817,285.9817,500.0
2018-07-16 13:40:00,320.92,321.0,320.86,320.86,1255.0,285.9016,285.9728,285.8481,285.8481,1255.0
2018-07-16 13:45:00,320.79,320.84,320.61,320.67,3232.0,285.7857,285.8303,285.6254,285.6788,3232.0
2018-07-16 13:50:00,320.71,320.95,320.64,320.65,2535.0,285.7145,285.9283,285.6521,285.661,2535.0
2018-07-16 13:55:00,320.61,320.78,320.51,320.68,7715.0,285.6254,285.7768,285.5363,285.6878,7715.0
2018-07-16 14:00:00,320.71,320.79,320.51,320.65,4069.0,285.7145,285.7857,285.5363,285.661,4069.0
2018-07-16 14:05:00,320.75,320.96,320.6,320.96,5104.0,285.7501,285.9372,285.6165,285.9372,5104.0
2018-07-16 14:10:00,320.92,321.0,320.81,320.88,1577.0,285.9016,285.9728,285.8036,285.8659,1577.0
2018-07-16 14:15:00,320.95,321.1,320.89,321.0,1915.0,285.9283,286.0619,285.8748,285.9728,1915.0
2018-07-16 14:20:00,321.01,321.1,320.96,321.0,1862.0,285.9817,286.0619,285.9372,285.9728,1862.0
2018-07-16 14:25:00,320.92,321.08,320.89,320.99,3000.0,285.9016,286.0441,285.8748,285.9639,3000.0
2018-07-16 14:30:00,320.87,320.92,320.73,320.74,4500.0,285.857,285.9016,285.7323,285.7412,4500.0
2018-07-16 14:35:00,320.9,321.01,320.82,320.85,1600.0,285.8837,285.9817,285.8125,285.8392,1600.0
2018-07-16 14:40:00,320.74,320.8,320.56,320.72,6200.0,285.7412,285.7947,285.5808,285.7234,6200.0
2018-07-16 14:45:00,320.77,320.95,320.64,320.95,3155.0,285.7679,285.9283,285.6521,285.9283,3155.0
2018-07-16 14:50:00,321.0,321.13,320.77,320.77,3301.0,285.9728,286.0886,285.7679,285.7679,3301.0
2018-07-16 14:55:00,320.74,320.76,320.63,320.76,3003.0,285.7412,285.759,285.6432,285.759,3003.0
2018-07-16 15:00:00,320.55,320.77,320.21,320.21,7150.0,285.5719,285.7679,285.269,285.269,7150.0
2018-07-16 15:05:00,320.36,320.36,320.17,320.22,1116.0,285.4027,285.4027,285.2334,285.2779,1116.0
2018-07-16 15:10:00,320.24,320.33,320.08,320.32,6090.0,285.2958,285.3759,285.1532,285.367,6090.0
2018-07-16 15:15:00,320.33,320.56,320.32,320.56,4799.0,285.3759,285.5808,285.367,285.5808,4799.0
2018-07-16 15:20:00,320.61,320.74,320.52,320.55,2900.0,285.6254,285.7412,285.5452,285.5719,2900.0
2018-07-16 15:25:00,320.6,320.65,320.49,320.63,4389.0,285.6165,285.661,285.5185,285.6432,4389.0
2018-07-16 15:30:00,320.59,320.86,320.59,320.75,5618.0,285.6076,285.8481,285.6076,285.7501,5618.0
2018-07-16 15:35:00,320.72,320.87,320.66,320.87,6497.0,285.7234,285.857,285.6699,285.857,6497.0
2018-07-16 15:40:00,320.88,320.9,320.66,320.66,6372.0,285.8659,285.8837,285.6699,285.6699,6372.0
2018-07-16 15:45:00,320.52,320.65,320.08,320.32,8984.0,285.5452,285.661,285.1532,285.367,8984.0
2018-07-16 15:50:00,320.26,320.54,320.2,320.27,7724.0,285.3136,285.563,285.2601,285.3225,7724.0
2018-07-16 15:55:00,320.21,320.45,320.2,320.4,26974.0,285.269,285.4828,285.2601,285.4383,26974.0
2018-07-17 09:30:00,320.95,322.52,320.54,321.56,13837.0,285.9283,287.327,285.563,286.4717,13837.0
2018-07-17 09:35:00,321.77,321.77,320.47,320.66,3752.0,286.6588,286.6588,285.5007,285.6699,3752.0
2018-07-17 09:40:00,320.7,320.92,320.14,320.75,4666.0,285.7056,285.9016,285.2067,285.7501,4666.0
2018-07-17 09:45:00,320.54,321.29,320.23,320.97,2438.0,285.563,286.2312,285.2869,285.9461,2438.0
2018-07-17 09:50:00,321.1,321.49,320.53,320.53,2900.0,286.0619,286.4094,285.5541,285.5541,2900.0
2018-07-17 09:55:00,320.54,320.88,320.4,320.4,2232.0,285.563,285.8659,285.4383,285.4383,2232.0
2018-07-17 10:00:00,320.92,322.53,320.71,322.33,10168.0,285.9016,287.3359,285.7145,287.1577,10168.0
2018-07-17 10:05:00,322.16,322.16,321.28,321.28,5300.0,287.0063,287.0063,286.2223,286.2223,5300.0
2018-07-17 10:10:00,321.25,321.5,320.9,320.94,2711.0,286.1956,286.4183,285.8837,285.9194,2711.0
2018-07-17 10:15:00,320.68,320.94,320.49,320.5,10614.0,285.6878,285.9194,285.5185,285.5274,10614.0
2018-07-17 10:20:00,320.5,320.63,319.69,319.98,7295.0,285.5274,285.6432,284.8058,285.0641,7295.0
2018-07-17 10:25:00,320.12,320.88,320.12,320.88,810.0,285.1889,285.8659,285.1889,285.8659,810.0
2018-07-17 10:30:00,320.64,320.75,320.52,320.64,3087.0,285.6521,285.7501,285.5452,285.6521,3087.0
2018-07-17 10:35:00,321.04,321.1,320.94,321.1,2800.0,286.0085,286.0619,285.9194,286.0619,2800.0
2018-07-17 10:40:00,321.06,321.52,320.97,321.35,9962.0,286.0263,286.4361,285.9461,286.2846,9962.0
2018-07-17 10:45:00,321.25,321.38,321.09,321.09,1701.0,286.1956,286.3114,286.053,286.053,1701.0
2018-07-17 10:50:00,321.17,321.24,320.99,321.24,3333.0,286.1243,286.1866,285.9639,286.1866,3333.0
2018-07-17 10:55:00,321.54,321.92,321.47,321.81,2178.0,286.4539,286.7924,286.3915,286.6944,2178.0
2018-07-17 11:00:00,321.86,321.97,321.7,321.82,2200.0,286.739,286.837,286.5965,286.7034,2200.0
2018-07-17 11:05:00,322.0,322.1,321.8,321.8,3226.0,286.8637,286.9528,286.6855,286.6855,3226.0
2018-07-17 11:10:00,321.75,321.93,321.75,321.82,2200.0,286.641,286.8014,286.641,286.7034,2200.0
2018-07-17 11:15:00,321.83,322.32,321.83,321.98,4291.0,286.7123,287.1488,286.7123,286.8459,4291.0
2018-07-17 11:20:00,321.99,322.02,321.78,321.85,3653.0,286.8548,286.8815,286.6677,286.7301,3653.0
2018-07-17 11:25:00,321.77,321.77,321.53,321.66,3757.0,286.6588,286.6588,286.445,286.5608,3757.0
2018-07-17 11:30:00,321.49,321.58,321.2,321.38,2668.0,286.4094,286.4895,286.151,286.3114,2668.0
2018-07-17 11:35:00,321.33,321.46,321.24,321.24,1730.0,286.2668,286.3826,286.1866,286.1866,1730.0
2018-07-17 11:40:00,321.31,321.51,321.21,321.42,2248.0,286.249,286.4272,286.1599,286.347,2248.0
2018-07-17 11:45:00,321.45,321.87,321.45,321.84,2600.0,286.3737,286.7479,286.3737,286.7212,2600.0
2018-07-17 11:50:00,321.74,321.74,321.46,321.53,2700.0,286.6321,286.6321,286.3826,286.445,2700.0
2018-07-17 11:55:00,321.73,321.73,321.47,321.64,1600.0,286.6232,286.6232,286.3915,286.543,1600.0
2018-07-17 12:00:00,321.63,321.75,321.56,321.62,4214.0,286.5341,286.641,286.4717,286.5252,4214.0
2018-07-17 12:05:00,321.55,321.62,321.29,321.36,4016.0,286.4628,286.5252,286.2312,286.2936,4016.0
2018-07-17 12:10:00,321.35,321.69,321.31,321.65,3871.0,286.2846,286.5875,286.249,286.5519,3871.0
2018-07-17 12:15:00,321.69,321.93,321.65,321.87,3011.0,286.5875,286.8014,286.5519,286.7479,3011.0
2018-07-17 12:20:00,321.88,321.88,321.65,321.67,2500.0,286.7568,286.7568,286.5519,286.5697,2500.0
2018-07-17 12:25:00,321.69,321.83,321.66,321.8,5154.0,286.5875,286.7123,286.5608,286.6855,5154.0
2018-07-17 12:30:00,321.86,321.89,321.73,321.74,2000.0,286.739,286.7657,286.6232,286.6321,2000.0
2018-07-17 12:35:00,321.83,322.03,321.83,321.84,4700.0,286.7123,286.8904,286.7123,286.7212,4700.0
2018-07-17 12:40:00,321.88,322.02,321.72,321.72,2634.0,286.7568,286.8815,286.6143,286.6143,2634.0
2018-07-17 12:45:00,321.73,321.86,321.67,321.81,3102.0,286.6232,286.739,286.5697,286.6944,3102.0
2018-07-17 12:50:00,321.84,322.05,321.83,321.95,3966.0,286.7212,286.9083,286.7123,286.8192,3966.0
2018-07-17 12:55:00,321.94,322.01,321.88,322.0,3283.0,286.8103,286.8726,286.7568,286.8637,3283.0
2018-07-17 13:00:00,322.0,322.1,321.87,321.96,4712.0,286.8637,286.9528,286.7479,286.8281,4712.0
2018-07-17 13:05:00,322.1,322.16,321.99,321.99,2209.0,286.9528,287.0063,286.8548,286.8548,2209.0
2018-07-17 13:10:00,322.1,322.24,322.01,322.14,3706.0,286.9528,287.0775,286.8726,286.9884,3706.0
2018-07-17 13:15:00,322.04,322.09,321.81,321.91,4064.0,286.8994,286.9439,286.6944,286.7835,4064.0
2018-07-17 13:20:00,321.92,321.93,321.51,321.53,3545.0,286.7924,286.8014,286.4272,286.445,3545.0
2018-07-17 13:25:00,321.53,321.61,321.4,321.5,3589.0,286.445,286.5163,286.3292,286.4183,3589.0
2018-07-17 13:30:00,321.52,322.05,321.52,321.85,19247.0,286.4361,286.9083,286.4361,286.7301,19247.0
2018-07-17 13:35:00,321.8,322.13,321.8,322.04,2510.0,286.6855,286.9795,286.6855,286.8994,2510.0
2018-07-17 13:40:00,321.96,322.05,321.65,321.76,3025.0,286.8281,286.9083,286.5519,286.6499,3025.0
2018-07-17 13:45:00,321.85,322.04,321.82,321.88,3010.0,286.7301,286.8994,286.7034,286.7568,3010.0
2018-07-17 13:50:00,321.88,321.88,321.48,321.73,3214.0,286.7568,286.7568,286.4005,286.6232,3214.0
2018-07-17 13:55:00,321.7,321.7,321.34,321.44,3122.0,286.5965,286.5965,286.2757,286.3648,3122.0
2018-07-17 14:00:00,321.34,321.44,321.06,321.23,2180.0,286.2757,286.3648,286.0263,286.1777,2180.0
2018-07-17 14:05:00,321.13,321.24,321.0,321.14,2171.0,286.0886,286.1866,285.9728,286.0976,2171.0
2018-07-17 14:10:00,321.09,321.09,320.91,321.05,1300.0,286.053,286.053,285.8927,286.0174,1300.0
2018-07-17 14:15:00,321.0,321.16,320.86,321.15,3935.0,285.9728,286.1154,285.8481,286.1065,3935.0
2018-07-17 14:20:00,321.04,321.09,320.93,320.94,2024.0,286.0085,286.053,285.9105,285.9194,2024.0
2018-07-17 14:25:00,320.92,321.08,320.9,321.04,2976.0,285.9016,286.0441,285.8837,286.0085,2976.0
2018-07-17 14:30:00,320.96,321.27,320.96,321.12,2509.0,285.9372,286.2134,285.9372,286.0797,2509.0
2018-07-17 14:35:00,321.09,321.25,321.01,321.19,3304.0,286.053,286.1956,285.9817,286.1421,3304.0
2018-07-17 14:40:00,321.18,321.32,321.07,321.14,2001.0,286.1332,286.2579,286.0352,286.0976,2001.0
2018-07-17 14:45:00,321.07,321.6,321.05,321.55,2746.0,286.0352,286.5074,286.0174,286.4628,2746.0
2018-07-17 14:50:00,321.48,321.55,321.12,321.32,3984.0,286.4005,286.4628,286.0797,286.2579,3984.0
2018-07-17 14:55:00,321.27,321.36,321.14,321.18,2901.0,286.2134,286.2936,286.0976,286.1332,2901.0
2018-07-17 15:00:00,321.14,321.53,321.14,321.53,3900.0,286.0976,286.445,286.0976,286.445,3900.0
2018-07-17 15:05:00,321.48,321.76,321.44,321.74,6508.0,286.4005,286.6499,286.3648,286.6321,6508.0
2018-07-17 15:10:00,321.68,321.88,321.55,321.88,3127.0,286.5786,286.7568,286.4628,286.7568,3127.0
2018-07-17 15:15:00,321.85,321.85,321.69,321.78,2174.0,286.7301,286.7301,286.5875,286.6677,2174.0
2018-07-17 15:20:00,321.79,321.9,321.77,321.77,3362.0,286.6766,286.7746,286.6588,286.6588,3362.0
2018-07-17 15:25:00,321.75,321.86,321.58,321.58,6188.0,286.641,286.739,286.4895,286.4895,6188.0
2018-07-17 15:30:00,321.57,321.57,321.34,321.44,4269.0,286.4806,286.4806,286.2757,286.3648,4269.0
2018-07-17 15:35:00,321.44,321.53,321.39,321.4,6496.0,286.3648,286.445,286.3203,286.3292,6496.0
2018-07-17 15:40:00,321.43,321.66,321.28,321.52,5523.0,286.3559,286.5608,286.2223,286.4361,5523.0
2018-07-17 15:45:00,321.57,321.63,321.34,321.42,11136.0,286.4806,286.5341,286.2757,286.347,11136.0
2018-07-17 15:50:00,321.4,321.4,321.03,321.06,11315.0,286.3292,286.3292,285.9996,286.0263,11315.0
2018-07-17 15:55:00,321.07,321.3,321.04,321.23,39455.0,286.0352,286.2401,286.0085,286.1777,39455.0
2018-07-18 09:30:00,322.17,322.73,320.74,321.38,16934.0,287.0152,287.5141,285.7412,286.3114,16934.0
2018-07-18 09:35:00,321.67,322.23,320.52,322.15,6779.0,286.5697,287.0686,285.5452,286.9973,6779.0
2018-07-18 09:40:00,321.85,322.38,321.65,321.77,4419.0,286.7301,287.2022,286.5519,286.6588,4419.0
2018-07-18 09:45:00,321.93,322.98,321.78,322.43,9113.0,286.8014,287.7368,286.6677,287.2468,9113.0
2018-07-18 09:50:00,322.59,322.86,321.59,321.9,7418.0,287.3893,287.6299,286.4985,286.7746,7418.0
2018-07-18 09:55:00,321.97,322.26,321.5,321.5,6560.0,286.837,287.0953,286.4183,286.4183,6560.0
2018-07-18 10:00:00,321.19,321.64,320.87,321.64,12793.0,286.1421,286.543,285.857,286.543,12793.0
2018-07-18 10:05:00,321.72,322.08,321.28,321.79,8880.0,286.6143,286.935,286.2223,286.6766,8880.0
2018-07-18 10:10:00,321.8,322.5,321.77,322.06,27300.0,286.6855,287.3092,286.6588,286.9172,27300.0
2018-07-18 10:15:00,322.07,322.34,321.61,321.97,6305.0,286.9261,287.1666,286.5163,286.837,6305.0
2018-07-18 10:20:00,321.97,322.89,321.97,322.58,6060.0,286.837,287.6566,286.837,287.3804,6060.0
2018-07-18 10:25:00,322.66,322.68,322.32,322.32,39578.0,287.4517,287.4695,287.1488,287.1488,39578.0
2018-07-18 10:30:00,322.13,322.31,321.5,321.5,7917.0,286.9795,287.1399,286.4183,286.4183,7917.0
2018-07-18 10:35:00,321.38,321.73,321.21,321.73,3721.0,286.3114,286.6232,286.1599,286.6232,3721.0
2018-07-18 10:40:00,321.78,322.0,321.62,322.0,4160.0,286.6677,286.8637,286.5252,286.8637,4160.0
2018-07-18 10:45:00,322.16,322.67,322.15,322.54,3070.0,287.0063,287.4606,286.9973,287.3448,3070.0
2018-07-18 10:50:00,322.32,322.53,322.27,322.53,3300.0,287.1488,287.3359,287.1043,287.3359,3300.0
2018-07-18 10:55:00,322.6,323.22,322.59,322.67,7667.0,287.3982,287.9506,287.3893,287.4606,7667.0
2018-07-18 11:00:00,322.64,323.05,322.6,322.83,20982.0,287.4339,287.7991,287.3982,287.6031,20982.0
2018-07-18 11:05:00,322.73,322.79,322.23,322.62,6293.0,287.5141,287.5675,287.0686,287.4161,6293.0
2018-07-18 11:10:00,322.59,322.69,322.37,322.47,3868.0,287.3893,287.4784,287.1933,287.2824,3868.0
2018-07-18 11:15:00,322.46,322.67,322.18,322.67,5728.0,287.2735,287.4606,287.0241,287.4606,5728.0
2018-07-18 11:20:00,322.6,322.99,322.44,322.81,3199.0,287.3982,287.7457,287.2557,287.5853,3199.0
2018-07-18 11:25:00,322.81,322.99,322.71,322.99,1300.0,287.5853,287.7457,287.4962,287.7457,1300.0
2018-07-18 11:30:00,323.0,323.02,322.81,322.81,3600.0,287.7546,287.7724,287.5853,287.5853,3600.0
2018-07-18 11:35:00,322.81,323.02,322.69,322.72,4265.0,287.5853,287.7724,287.4784,287.5051,4265.0
2018-07-18 11:40:00,322.68,323.05,322.55,323.05,3087.0,287.4695,287.7991,287.3537,287.7991,3087.0
2018-07-18 11:45:00,322.92,323.03,322.67,322.72,3942.0,287.6833,287.7813,287.4606,287.5051,3942.0
2018-07-18 11:50:00,322.7,322.99,322.7,322.87,1900.0,287.4873,287.7457,287.4873,287.6388,1900.0
2018-07-18 11:55:00,322.91,323.26,322.9,323.18,4400.0,287.6744,287.9862,287.6655,287.915,4400.0
2018-07-18 12:00:00,323.19,323.43,323.12,323.31,2730.0,287.9239,288.1377,287.8615,288.0308,2730.0
2018-07-18 12:05:00,323.36,323.36,322.96,323.1,3520.0,288.0753,288.0753,287.719,287.8437,3520.0
2018-07-18 12:10:00,323.05,323.48,322.99,323.4,9855.0,287.7991,288.1822,287.7457,288.1109,9855.0
2018-07-18 12:15:00,323.52,323.66,323.43,323.66,1100.0,288.2179,288.3426,288.1377,288.3426,1100.0
2018-07-18 12:20:00,323.68,323.83,323.54,323.59,3175.0,288.3604,288.494,288.2357,288.2802,3175.0
2018-07-18 12:25:00,323.64,323.67,323.41,323.52,3285.0,288.3248,288.3515,288.1199,288.2179,3285.0
2018-07-18 12:30:00,323.56,323.67,323.37,323.46,4700.0,288.2535,288.3515,288.0842,288.1644,4700.0
2018-07-18 12:35:00,323.43,323.43,323.24,323.29,2300.0,288.1377,288.1377,287.9684,288.013,2300.0
2018-07-18 12:40:00,323.19,323.25,323.09,323.09,4810.0,287.9239,287.9773,287.8348,287.8348,4810.0
2018-07-18 12:45:00,323.1,323.2,323.02,323.2,1730.0,287.8437,287.9328,287.7724,287.9328,1730.0
2018-07-18 12:50:00,323.24,323.24,322.98,322.98,22813.0,287.9684,287.9684,287.7368,287.7368,22813.0
2018-07-18 12:55:00,323.0,323.0,322.86,322.9,1309.0,287.7546,287.7546,287.6299,287.6655,1309.0
2018-07-18 13:00:00,322.9,323.06,322.84,323.05,2697.0,287.6655,287.808,287.6121,287.7991,2697.0
2018-07-18 13:05:00,323.06,323.17,322.97,323.15,4417.0,287.808,287.906,287.7279,287.8882,4417.0
2018-07-18 13:10:00,323.28,323.36,323.01,323.25,3461.0,288.004,288.0753,287.7635,287.9773,3461.0
2018-07-18 13:15:00,323.24,323.25,323.09,323.09,2600.0,287.9684,287.9773,287.8348,287.8348,2600.0
2018-07-18 13:20:00,323.21,323.57,323.21,323.5,6677.0,287.9417,288.2624,287.9417,288.2,6677.0
2018-07-18 13:25:00,323.51,323.91,323.46,323.91,5932.0,288.2089,288.5653,288.1644,288.5653,5932.0
2018-07-18 13:30:00,323.98,324.01,323.59,323.62,6211.0,288.6277,288.6544,288.2802,288.3069,6211.0
2018-07-18 13:35:00,323.62,323.83,323.62,323.83,2305.0,288.3069,288.494,288.3069,288.494,2305.0
2018-07-18 13:40:00,323.82,324.02,323.73,324.01,5561.0,288.4851,288.6633,288.4049,288.6544,5561.0
2018-07-18 13:45:00,324.02,324.24,324.02,324.17,3680.0,288.6633,288.8593,288.6633,288.7969,3680.0
2018-07-18 13:50:00,324.12,324.23,323.54,323.54,3780.0,288.7524,288.8504,288.2357,288.2357,3780.0
2018-07-18 13:55:00,323.49,323.65,323.48,323.62,2936.0,288.1911,288.3337,288.1822,288.3069,2936.0
2018-07-18 14:00:00,323.6,323.7,323.48,323.7,3795.0,288.2891,288.3782,288.1822,288.3782,3795.0
2018-07-18 14:05:00,323.67,324.12,323.6,324.12,3540.0,288.3515,288.7524,288.2891,288.7524,3540.0
2018-07-18 14:10:00,324.11,324.26,323.94,324.03,7419.0,288.7435,288.8771,288.592,288.6722,7419.0
2018-07-18 14:15:00,324.02,324.16,323.92,324.16,4159.0,288.6633,288.788,288.5742,288.788,4159.0
2018-07-18 14:20:00,324.13,324.39,324.13,324.29,4366.0,288.7613,288.9929,288.7613,288.9038,4366.0
2018-07-18 14:25:00,324.27,324.41,324.08,324.12,7092.0,288.886,289.0107,288.7167,288.7524,7092.0
2018-07-18 14:30:00,324.12,324.12,323.89,323.96,6509.0,288.7524,288.7524,288.5475,288.6098,6509.0
2018-07-18 14:35:00,323.92,324.14,323.76,323.81,4874.0,288.5742,288.7702,288.4317,288.4762,4874.0
2018-07-18 14:40:00,323.79,323.82,323.52,323.6,15341.0,288.4584,288.4851,288.2179,288.2891,15341.0
2018-07-18 14:45:00,323.69,323.95,323.58,323.95,2235.0,288.3693,288.6009,288.2713,288.6009,2235.0
2018-07-18 14:50:00,323.83,323.89,323.64,323.65,5735.0,288.494,288.5475,288.3248,288.3337,5735.0
2018-07-18 14:55:00,323.66,323.68,323.32,323.5,2110.0,288.3426,288.3604,288.0397,288.2,2110.0
2018-07-18 15:00:00,323.58,323.74,323.47,323.62,5253.0,288.2713,288.4138,288.1733,288.3069,5253.0
2018-07-18 15:05:00,323.69,323.7,323.46,323.55,4021.0,288.3693,288.3782,288.1644,288.2446,4021.0
2018-07-18 15:10:00,323.63,323.64,323.47,323.5,5941.0,288.3159,288.3248,288.1733,288.2,5941.0
2018-07-18 15:15:00,323.52,323.56,323.39,323.39,5450.0,288.2179,288.2535,288.102,288.102,5450.0
2018-07-18 15:20:00,323.3,323.45,323.28,323.4,3400.0,288.0219,288.1555,288.004,288.1109,3400.0
2018-07-18 15:25:00,323.43,323.43,323.18,323.19,3229.0,288.1377,288.1377,287.915,287.9239,3229.0
2018-07-18 15:30:00,323.22,323.24,323.0,323.02,4700.0,287.9506,287.9684,287.7546,287.7724,4700.0
2018-07-18 15:35:00,323.02,323.24,323.01,323.12,5489.0,287.7724,287.9684,287.7635,287.8615,5489.0
2018-07-18 15:40:00,323.14,323.51,323.11,323.31,8236.0,287.8793,288.2089,287.8526,288.0308,8236.0
2018-07-18 15:45:00,323.44,323.59,323.36,323.46,10252.0,288.1466,288.2802,288.0753,288.1644,10252.0
2018-07-18 15:50:00,323.45,323.99,323.3,323.99,17915.0,288.1555,288.6366,288.0219,288.6366,17915.0
2018-07-18 15:55:00,323.89,324.07,323.56,323.73,57943.0,288.5475,288.7078,288.2535,288.4049,57943.0
2018-07-19 09:30:00,322.95,323.1,322.09,322.72,12248.0,287.7101,287.8437,286.9439,287.5051,12248.0
2018-07-19 09:35:00,322.93,323.31,322.75,323.31,1850.0,287.6922,288.0308,287.5319,288.0308,1850.0
2018-07-19 09:40:00,323.36,323.48,322.99,323.18,7124.0,288.0753,288.1822,287.7457,287.915,7124.0
2018-07-19 09:45:00,323.14,323.14,322.22,322.22,2205.0,287.8793,287.8793,287.0597,287.0597,2205.0
2018-07-19 09:50:00,321.92,322.12,321.4,321.72,13577.0,286.7924,286.9706,286.3292,286.6143,13577.0
2018-07-19 09:55:00,321.79,322.73,321.24,322.73,5073.0,286.6766,287.5141,286.1866,287.5141,5073.0
2018-07-19 10:00:00,322.41,322.77,322.09,322.12,2802.0,287.229,287.5497,286.9439,286.9706,2802.0
2018-07-19 10:05:00,322.08,322.44,321.66,321.82,2727.0,286.935,287.2557,286.5608,286.7034,2727.0
2018-07-19 10:10:00,321.83,322.58,321.54,322.58,6443.0,286.7123,287.3804,286.4539,287.3804,6443.0
2018-07-19 10:15:00,322.52,322.78,322.25,322.48,7004.0,287.327,287.5586,287.0864,287.2913,7004.0
2018-07-19 10:20:00,322.35,322.4,321.87,321.87,3300.0,287.1755,287.2201,286.7479,286.7479,3300.0
2018-07-19 10:25:00,321.74,321.99,321.38,321.88,5600.0,286.6321,286.8548,286.3114,286.7568,5600.0
2018-07-19 10:30:00,321.98,322.3,321.39,322.02,9365.0,286.8459,287.131,286.3203,286.8815,9365.0
2018-07-19 10:35:00,322.14,322.3,321.82,322.08,3383.0,286.9884,287.131,286.7034,286.935,3383.0
2018-07-19 10:40:00,322.19,322.24,321.4,321.4,3700.0,287.033,287.0775,286.3292,286.3292,3700.0
2018-07-19 10:45:00,321.42,321.57,321.23,321.27,4276.0,286.347,286.4806,286.1777,286.2134,4276.0
2018-07-19 10:50:00,321.44,321.6,321.41,321.49,2600.0,286.3648,286.5074,286.3381,286.4094,2600.0
2018-07-19 10:55:00,321.47,321.52,321.02,321.18,6292.0,286.3915,286.4361,285.9907,286.1332,6292.0
2018-07-19 11:00:00,321.26,321.49,321.23,321.23,3200.0,286.2045,286.4094,286.1777,286.1777,3200.0
2018-07-19 11:05:00,321.36,321.77,321.28,321.42,2000.0,286.2936,286.6588,286.2223,286.347,2000.0
2018-07-19 11:10:00,321.62,321.69,321.32,321.48,3212.0,286.5252,286.5875,286.2579,286.4005,3212.0
2018-07-19 11:15:00,321.67,321.67,321.22,321.23,2360.0,286.5697,286.5697,286.1688,286.1777,2360.0
2018-07-19 11:20:00,321.49,321.65,321.23,321.23,2065.0,286.4094,286.5519,286.1777,286.1777,2065.0
2018-07-19 11:25:00,321.52,321.52,321.23,321.43,3500.0,286.4361,286.4361,286.1777,286.3559,3500.0
2018-07-19 11:30:00,321.4,321.58,321.11,321.58,5100.0,286.3292,286.4895,286.0708,286.4895,5100.0
2018-07-19 11:35:00,321.51,321.7,321.48,321.69,1500.0,286.4272,286.5965,286.4005,286.5875,1500.0
2018-07-19 11:40:00,321.65,321.65,321.27,321.41,2500.0,286.5519,286.5519,286.2134,286.3381,2500.0
2018-07-19 11:45:00,321.47,321.58,321.23,321.34,2900.0,286.3915,286.4895,286.1777,286.2757,2900.0
2018-07-19 11:50:00,321.44,321.66,321.23,321.47,4244.0,286.3648,286.5608,286.1777,286.3915,4244.0
2018-07-19 11:55:00,321.61,321.73,321.49,321.49,1825.0,286.5163,286.6232,286.4094,286.4094,1825.0
2018-07-19 12:00:00,321.56,321.84,321.25,321.84,3600.0,286.4717,286.7212,286.1956,286.7212,3600.0
2018-07-19 12:05:00,321.66,321.84,321.43,321.48,900.0,286.5608,286.7212,286.3559,286.4005,900.0
2018-07-19 12:10:00,321.55,321.55,321.37,321.54,2825.0,286.4628,286.4628,286.3025,286.4539,2825.0
2018-07-19 12:15:00,321.57,321.57,321.28,321.45,2200.0,286.4806,286.4806,286.2223,286.3737,2200.0
2018-07-19 12:20:00,321.38,321.53,321.37,321.53,2400.0,286.3114,286.445,286.3025,286.445,2400.0
2018-07-19 12:25:00,321.56,321.84,321.44,321.84,2174.0,286.4717,286.7212,286.3648,286.7212,2174.0
2018-07-19 12:30:00,321.87,322.0,321.69,322.0,2831.0,286.7479,286.8637,286.5875,286.8637,2831.0
2018-07-19 12:35:00,322.07,322.17,322.07,322.07,1200.0,286.9261,287.0152,286.9261,286.9261,1200.0
2018-07-19 12:40:00,321.89,321.89,321.7,321.84,1600.0,286.7657,286.7657,286.5965,286.7212,1600.0
2018-07-19 12:45:00,321.6,321.98,321.6,321.95,1700.0,286.5074,286.8459,286.5074,286.8192,1700.0
2018-07-19 12:50:00,321.77,321.86,321.73,321.76,825.0,286.6588,286.739,286.6232,286.6499,825.0
2018-07-19 12:55:00,321.65,321.74,321.56,321.74,500.0,286.5519,286.6321,286.4717,286.6321,500.0
2018-07-19 13:00:00,321.59,321.59,321.27,321.27,3672.0,286.4985,286.4985,286.2134,286.2134,3672.0
2018-07-19 13:05:00,321.27,321.52,321.27,321.32,1227.0,286.2134,286.4361,286.2134,286.2579,1227.0
2018-07-19 13:10:00,321.25,321.54,321.21,321.4,3100.0,286.1956,286.4539,286.1599,286.3292,3100.0
2018-07-19 13:15:00,321.39,321.41,321.3,321.41,710.0,286.3203,286.3381,286.2401,286.3381,710.0
2018-07-19 13:20:00,321.31,321.62,321.27,321.62,3300.0,286.249,286.5252,286.2134,286.5252,3300.0
2018-07-19 13:25:00,321.49,321.68,321.49,321.58,856.0,286.4094,286.5786,286.4094,286.4895,856.0
2018-07-19 13:30:00,321.52,321.54,321.21,321.32,2100.0,286.4361,286.4539,286.1599,286.2579,2100.0
2018-07-19 13:35:00,321.39,321.51,321.32,321.35,3569.0,286.3203,286.4272,286.2579,286.2846,3569.0
2018-07-19 13:40:00,321.48,321.48,321.44,321.44,400.0,286.4005,286.4005,286.3648,286.3648,400.0
2018-07-19 13:45:00,321.46,321.55,321.37,321.55,753.0,286.3826,286.4628,286.3025,286.4628,753.0
2018-07-19 13:50:00,321.37,321.43,321.21,321.37,3589.0,286.3025,286.3559,286.1599,286.3025,3589.0
2018-07-19 13:55:00,321.43,321.47,321.28,321.43,930.0,286.3559,286.3915,286.2223,286.3559,930.0
2018-07-19 14:00:00,321.53,321.93,321.53,321.64,3475.0,286.445,286.8014,286.445,286.543,3475.0
2018-07-19 14:05:00,321.61,321.91,321.61,321.81,500.0,286.5163,286.7835,286.5163,286.6944,500.0
2018-07-19 14:10:00,321.93,321.98,321.69,321.69,1370.0,286.8014,286.8459,286.5875,286.5875,1370.0
2018-07-19 14:15:00,321.88,322.03,321.81,322.0,2114.0,286.7568,286.8904,286.6944,286.8637,2114.0
2018-07-19 14:20:00,321.96,322.09,321.85,322.02,2592.0,286.8281,286.9439,286.7301,286.8815,2592.0
2018-07-19 14:25:00,322.04,322.15,321.9,321.9,1602.0,286.8994,286.9973,286.7746,286.7746,1602.0
2018-07-19 14:30:00,322.04,322.09,321.86,321.86,1679.0,286.8994,286.9439,286.739,286.739,1679.0
2018-07-19 14:35:00,321.93,321.99,321.67,321.88,5291.0,286.8014,286.8548,286.5697,286.7568,5291.0
2018-07-19 14:40:00,321.91,321.95,321.76,321.82,1469.0,286.7835,286.8192,286.6499,286.7034,1469.0
2018-07-19 14:45:00,321.77,321.77,321.63,321.72,1182.0,286.6588,286.6588,286.5341,286.6143,1182.0
2018-07-19 14:50:00,321.69,321.7,321.54,321.56,1549.0,286.5875,286.5965,286.4539,286.4717,1549.0
2018-07-19 14:55:00,321.6,321.72,321.59,321.71,900.0,286.5074,286.6143,286.4985,286.6054,900.0
2018-07-19 15:00:00,321.72,321.93,321.72,321.82,1727.0,286.6143,286.8014,286.6143,286.7034,1727.0
2018-07-19 15:05:00,321.82,321.94,321.81,321.94,1500.0,286.7034,286.8103,286.6944,286.8103,1500.0
2018-07-19 15:10:00,321.96,322.19,321.95,322.11,14981.0,286.8281,287.033,286.8192,286.9617,14981.0
2018-07-19 15:15:00,322.04,322.25,322.04,322.17,8829.0,286.8994,287.0864,286.8994,287.0152,8829.0
2018-07-19 15:20:00,322.21,322.68,322.19,322.67,23864.0,287.0508,287.4695,287.033,287.4606,23864.0
2018-07-19 15:25:00,322.61,323.02,322.58,322.87,8950.0,287.4072,287.7724,287.3804,287.6388,8950.0
2018-07-19 15:30:00,322.9,322.91,322.67,322.82,16535.0,287.6655,287.6744,287.4606,287.5942,16535.0
2018-07-19 15:35:00,322.81,322.87,322.68,322.77,8446.0,287.5853,287.6388,287.4695,287.5497,8446.0
2018-07-19 15:40:00,322.77,323.21,322.64,323.21,14371.0,287.5497,287.9417,287.4339,287.9417,14371.0
2018-07-19 15:45:00,323.2,323.61,322.99,323.55,129582.0,287.9328,288.298,287.7457,288.2446,129582.0
2018-07-19 15:50:00,323.55,324.41,323.44,324.16,42422.0,288.2446,289.0107,288.1466,288.788,42422.0
2018-07-19 15:55:00,324.12,324.37,323.99,324.18,85143.0,288.7524,288.9751,288.6366,288.8058,85143.0
2018-07-20 09:30:00,322.73,322.79,321.42,322.12,34795.0,287.5141,287.5675,286.347,286.9706,34795.0
2018-07-20 09:35:00,322.19,323.68,321.66,323.46,5408.0,287.033,288.3604,286.5608,288.1644,5408.0
2018-07-20 09:40:00,323.46,323.97,323.46,323.8,4100.0,288.1644,288.6188,288.1644,288.4673,4100.0
2018-07-20 09:45:00,323.54,323.77,323.09,323.09,5486.0,288.2357,288.4406,287.8348,287.8348,5486.0
2018-07-20 09:50:00,323.44,324.0,323.37,323.73,4400.0,288.1466,288.6455,288.0842,288.4049,4400.0
2018-07-20 09:55:00,323.78,324.16,323.61,324.07,3794.0,288.4495,288.788,288.298,288.7078,3794.0
2018-07-20 10:00:00,323.98,324.32,323.83,324.31,5541.0,288.6277,288.9306,288.494,288.9217,5541.0
2018-07-20 10:05:00,324.41,324.49,324.25,324.27,5370.0,289.0107,289.082,288.8682,288.886,5370.0
2018-07-20 10:10:00,324.35,324.86,324.35,324.82,4933.0,288.9573,289.4116,288.9573,289.376,4933.0
2018-07-20 10:15:00,324.76,325.16,324.58,324.78,7860.0,289.3225,289.6789,289.1622,289.3404,7860.0
2018-07-20 10:20:00,324.7,324.9,324.63,324.82,2700.0,289.2691,289.4473,289.2067,289.376,2700.0
2018-07-20 10:25:00,324.63,324.72,324.29,324.71,5484.0,289.2067,289.2869,288.9038,289.278,5484.0
2018-07-20 10:30:00,324.61,325.29,324.53,325.12,5941.0,289.1889,289.7947,289.1176,289.6433,5941.0
2018-07-20 10:35:00,325.19,325.19,324.55,324.93,2454.0,289.7056,289.7056,289.1355,289.474,2454.0
2018-07-20 10:40:00,324.78,324.78,324.37,324.41,2808.0,289.3404,289.3404,288.9751,289.0107,2808.0
2018-07-20 10:45:00,324.66,324.68,324.44,324.53,2070.0,289.2335,289.2513,289.0375,289.1176,2070.0
2018-07-20 10:50:00,324.46,324.66,324.21,324.21,1814.0,289.0553,289.2335,288.8326,288.8326,1814.0
2018-07-20 10:55:00,324.27,324.4,324.1,324.3,3100.0,288.886,289.0018,288.7346,288.9127,3100.0
2018-07-20 11:00:00,324.37,324.41,324.01,324.11,3933.0,288.9751,289.0107,288.6544,288.7435,3933.0
2018-07-20 11:05:00,323.86,323.86,323.58,323.81,2672.0,288.5208,288.5208,288.2713,288.4762,2672.0
2018-07-20 11:10:00,323.84,323.9,323.64,323.76,2022.0,288.5029,288.5564,288.3248,288.4317,2022.0
2018-07-20 11:15:00,323.68,323.92,323.68,323.86,1200.0,288.3604,288.5742,288.3604,288.5208,1200.0
2018-07-20 11:20:00,323.82,324.01,323.75,323.85,1500.0,288.4851,288.6544,288.4228,288.5118,1500.0
2018-07-20 11:25:00,323.71,323.91,323.59,323.91,1801.0,288.3871,288.5653,288.2802,288.5653,1801.0
2018-07-20 11:30:00,324.12,324.38,324.07,324.38,1967.0,288.7524,288.984,288.7078,288.984,1967.0
2018-07-20 11:35:00,324.36,324.38,324.22,324.22,1400.0,288.9662,288.984,288.8415,288.8415,1400.0
2018-07-20 11:40:00,324.05,324.37,323.87,324.37,2869.0,288.69,288.9751,288.5297,288.9751,2869.0
2018-07-20 11:45:00,324.46,324.46,324.11,324.44,2262.0,289.0553,289.0553,288.7435,289.0375,2262.0
2018-07-20 11:50:00,324.28,324.36,324.05,324.25,1808.0,288.8949,288.9662,288.69,288.8682,1808.0
2018-07-20 11:55:00,324.22,324.22,324.05,324.05,1256.0,288.8415,288.8415,288.69,288.69,1256.0
2018-07-20 12:00:00,324.03,324.49,324.03,324.49,1603.0,288.6722,289.082,288.6722,289.082,1603.0
2018-07-20 12:05:00,324.47,324.58,324.4,324.56,3444.0,289.0642,289.1622,289.0018,289.1444,3444.0
2018-07-20 12:10:00,324.58,324.58,324.07,324.07,1700.0,289.1622,289.1622,288.7078,288.7078,1700.0
2018-07-20 12:15:00,324.07,324.21,323.99,323.99,1520.0,288.7078,288.8326,288.6366,288.6366,1520.0
2018-07-20 12:20:00,324.01,324.24,323.96,324.06,3300.0,288.6544,288.8593,288.6098,288.6989,3300.0
2018-07-20 12:25:00,324.09,324.11,324.08,324.09,400.0,288.7257,288.7435,288.7167,288.7257,400.0
2018-07-20 12:30:00,324.17,324.17,324.01,324.11,1250.0,288.7969,288.7969,288.6544,288.7435,1250.0
2018-07-20 12:35:00,324.05,324.41,324.01,324.16,3600.0,288.69,289.0107,288.6544,288.788,3600.0
2018-07-20 12:40:00,324.23,324.23,324.15,324.18,660.0,288.8504,288.8504,288.7791,288.8058,660.0
2018-07-20 12:45:00,324.31,324.51,324.29,324.36,1224.0,288.9217,289.0998,288.9038,288.9662,1224.0
2018-07-20 12:50:00,324.4,324.81,324.38,324.66,6211.0,289.0018,289.3671,288.984,289.2335,6211.0
2018-07-20 12:55:00,324.67,324.8,324.57,324.8,1200.0,289.2424,289.3582,289.1533,289.3582,1200.0
2018-07-20 13:00:00,324.73,324.78,324.57,324.69,1137.0,289.2958,289.3404,289.1533,289.2602,1137.0
2018-07-20 13:05:00,324.54,324.9,324.53,324.8,4206.0,289.1266,289.4473,289.1176,289.3582,4206.0
2018-07-20 13:10:00,324.85,324.94,324.72,324.81,1465.0,289.4027,289.4829,289.2869,289.3671,1465.0
2018-07-20 13:15:00,324.79,324.88,324.59,324.71,3210.0,289.3493,289.4295,289.1711,289.278,3210.0
2018-07-20 13:20:00,324.75,324.82,324.61,324.82,2658.0,289.3136,289.376,289.1889,289.376,2658.0
2018-07-20 13:25:00,324.69,324.8,324.67,324.77,1267.0,289.2602,289.3582,289.2424,289.3315,1267.0
2018-07-20 13:30:00,324.88,324.95,324.77,324.93,2137.0,289.4295,289.4918,289.3315,289.474,2137.0
2018-07-20 13:35:00,324.92,324.96,324.77,324.89,2301.0,289.4651,289.5007,289.3315,289.4384,2301.0
2018-07-20 13:40:00,324.83,324.94,324.8,324.83,1634.0,289.3849,289.4829,289.3582,289.3849,1634.0
2018-07-20 13:45:00,324.83,324.96,324.72,324.9,3720.0,289.3849,289.5007,289.2869,289.4473,3720.0
2018-07-20 13:50:00,324.8,324.87,324.61,324.74,3624.0,289.3582,289.4205,289.1889,289.3047,3624.0
2018-07-20 13:55:00,324.59,324.73,324.59,324.68,2203.0,289.1711,289.2958,289.1711,289.2513,2203.0
2018-07-20 14:00:00,324.59,324.96,324.58,324.85,3528.0,289.1711,289.5007,289.1622,289.4027,3528.0
2018-07-20 14:05:00,324.83,324.83,324.44,324.52,1130.0,289.3849,289.3849,289.0375,289.1087,1130.0
2018-07-20 14:10:00,324.43,324.57,324.42,324.56,2300.0,289.0286,289.1533,289.0196,289.1444,2300.0
2018-07-20 14:15:00,324.4,324.55,324.34,324.4,4919.0,289.0018,289.1355,288.9484,289.0018,4919.0
2018-07-20 14:20:00,324.4,324.45,324.25,324.31,11097.0,289.0018,289.0464,288.8682,288.9217,11097.0
2018-07-20 14:25:00,324.35,324.41,324.2,324.29,4447.0,288.9573,289.0107,288.8237,288.9038,4447.0
2018-07-20 14:30:00,324.33,324.57,324.04,324.21,11786.0,288.9395,289.1533,288.6811,288.8326,11786.0
2018-07-20 14:35:00,324.18,324.5,323.92,324.0,18246.0,288.8058,289.0909,288.5742,288.6455,18246.0
2018-07-20 14:40:00,324.0,324.22,323.91,324.06,7799.0,288.6455,288.8415,288.5653,288.6989,7799.0
2018-07-20 14:45:00,324.03,324.21,324.03,324.18,4020.0,288.6722,288.8326,288.6722,288.8058,4020.0
2018-07-20 14:50:00,324.15,324.42,324.15,324.39,4301.0,288.7791,289.0196,288.7791,288.9929,4301.0
2018-07-20 14:55:00,324.4,324.48,324.34,324.47,1574.0,289.0018,289.0731,288.9484,289.0642,1574.0
2018-07-20 15:00:00,324.47,324.47,324.24,324.37,3557.0,289.0642,289.0642,288.8593,288.9751,3557.0
2018-07-20 15:05:00,324.36,324.68,324.22,324.63,5588.0,288.9662,289.2513,288.8415,289.2067,5588.0
2018-07-20 15:10:00,324.56,324.71,324.39,324.56,6347.0,289.1444,289.278,288.9929,289.1444,6347.0
2018-07-20 15:15:00,324.45,324.47,324.08,324.23,2783.0,289.0464,289.0642,288.7167,288.8504,2783.0
2018-07-20 15:20:00,324.27,324.28,323.94,323.96,4947.0,288.886,288.8949,288.592,288.6098,4947.0
2018-07-20 15:25:00,323.95,323.99,323.82,323.91,5800.0,288.6009,288.6366,288.4851,288.5653,5800.0
2018-07-20 15:30:00,323.96,324.23,323.96,324.19,7344.0,288.6098,288.8504,288.6098,288.8147,7344.0
2018-07-20 15:35:00,324.15,324.17,324.08,324.16,5995.0,288.7791,288.7969,288.7167,288.788,5995.0
2018-07-20 15:40:00,324.16,324.35,324.15,324.25,8518.0,288.788,288.9573,288.7791,288.8682,8518.0
2018-07-20 15:45:00,324.18,324.26,324.02,324.04,18573.0,288.8058,288.8771,288.6633,288.6811,18573.0
2018-07-20 15:50:00,324.0,324.03,323.8,323.94,31294.0,288.6455,288.6722,288.4673,288.592,31294.0
2018-07-20 15:55:00,323.87,324.16,323.82,323.95,54867.0,288.5297,288.788,288.4851,288.6009,54867.0
2018-07-23 09:30:00,324.68,324.68,323.51,324.18,10962.0,289.2513,289.2513,288.2089,288.8058,10962.0
2018-07-23 09:35:00,324.27,324.65,323.79,324.17,8711.0,288.886,289.2246,288.4584,288.7969,8711.0
2018-07-23 09:40:00,324.14,324.3,323.62,323.63,2653.0,288.7702,288.9127,288.3069,288.3159,2653.0
2018-07-23 09:45:00,323.71,323.71,322.94,323.23,11078.0,288.3871,288.3871,287.7011,287.9595,11078.0
2018-07-23 09:50:00,323.16,323.16,322.25,322.45,5542.0,287.8971,287.8971,287.0864,287.2646,5542.0
2018-07-23 09:55:00,322.31,322.91,321.97,322.9,3040.0,287.1399,287.6744,286.837,287.6655,3040.0
2018-07-23 10:00:00,322.67,322.78,322.01,322.01,6512.0,287.4606,287.5586,286.8726,286.8726,6512.0
2018-07-23 10:05:00,322.0,322.39,321.78,322.2,5526.0,286.8637,287.2112,286.6677,287.0419,5526.0
2018-07-23 10:10:00,322.05,322.07,321.77,321.81,4779.0,286.9083,286.9261,286.6588,286.6944,4779.0
2018-07-23 10:15:00,321.88,322.14,321.0,321.12,10889.0,286.7568,286.9884,285.9728,286.0797,10889.0
2018-07-23 10:20:00,321.12,321.12,320.73,320.73,14166.0,286.0797,286.0797,285.7323,285.7323,14166.0
2018-07-23 10:25:00,320.63,320.86,320.18,320.86,18599.0,285.6432,285.8481,285.2423,285.8481,18599.0
2018-07-23 10:30:00,320.9,320.94,319.74,319.94,11641.0,285.8837,285.9194,284.8503,285.0285,11641.0
2018-07-23 10:35:00,319.8,320.02,319.61,319.98,7196.0,284.9038,285.0998,284.7345,285.0641,7196.0
2018-07-23 10:40:00,319.96,320.7,319.96,320.61,7930.0,285.0463,285.7056,285.0463,285.6254,7930.0
2018-07-23 10:45:00,320.71,321.18,320.71,321.09,5381.0,285.7145,286.1332,285.7145,286.053,5381.0
2018-07-23 10:50:00,321.01,321.66,321.0,321.06,14000.0,285.9817,286.5608,285.9728,286.0263,14000.0
2018-07-23 10:55:00,320.92,320.93,320.4,320.4,4575.0,285.9016,285.9105,285.4383,285.4383,4575.0
2018-07-23 11:00:00,320.44,320.48,319.95,319.96,2806.0,285.4739,285.5096,285.0374,285.0463,2806.0
2018-07-23 11:05:00,319.98,320.17,319.77,320.07,4178.0,285.0641,285.2334,284.8771,285.1443,4178.0
2018-07-23 11:10:00,320.02,320.44,320.02,320.32,2000.0,285.0998,285.4739,285.0998,285.367,2000.0
2018-07-23 11:15:00,320.28,320.29,320.01,320.08,3700.0,285.3314,285.3403,285.0909,285.1532,3700.0
2018-07-23 11:20:00,320.01,320.39,320.01,320.39,4512.0,285.0909,285.4294,285.0909,285.4294,4512.0
2018-07-23 11:25:00,320.36,320.54,320.18,320.18,9237.0,285.4027,285.563,285.2423,285.2423,9237.0
2018-07-23 11:30:00,320.29,320.43,320.0,320.04,5431.0,285.3403,285.465,285.082,285.1176,5431.0
2018-07-23 11:35:00,319.95,320.2,319.85,319.95,7767.0,285.0374,285.2601,284.9483,285.0374,7767.0
2018-07-23 11:40:00,319.85,319.87,319.26,319.26,8500.0,284.9483,284.9661,284.4227,284.4227,8500.0
2018-07-23 11:45:00,319.09,319.66,319.09,319.66,6102.0,284.2713,284.7791,284.2713,284.7791,6102.0
2018-07-23 11:50:00,319.75,320.84,319.74,320.77,9429.0,284.8592,285.8303,284.8503,285.7679,9429.0
2018-07-23 11:55:00,320.77,320.77,320.3,320.3,1332.0,285.7679,285.7679,285.3492,285.3492,1332.0
2018-07-23 12:00:00,320.29,320.29,319.98,319.98,1620.0,285.3403,285.3403,285.0641,285.0641,1620.0
2018-07-23 12:05:00,319.96,320.14,319.96,320.14,2680.0,285.0463,285.2067,285.0463,285.2067,2680.0
2018-07-23 12:10:00,320.12,320.24,320.03,320.22,1799.0,285.1889,285.2958,285.1087,285.2779,1799.0
2018-07-23 12:15:00,320.18,320.42,320.18,320.28,4000.0,285.2423,285.4561,285.2423,285.3314,4000.0
2018-07-23 12:20:00,320.23,320.63,320.23,320.63,4000.0,285.2869,285.6432,285.2869,285.6432,4000.0
2018-07-23 12:25:00,320.66,320.7,320.41,320.41,1535.0,285.6699,285.7056,285.4472,285.4472,1535.0
2018-07-23 12:30:00,320.43,320.43,320.22,320.29,500.0,285.465,285.465,285.2779,285.3403,500.0
2018-07-23 12:35:00,320.35,320.42,320.29,320.4,3740.0,285.3938,285.4561,285.3403,285.4383,3740.0
2018-07-23 12:40:00,320.4,320.41,320.34,320.4,500.0,285.4383,285.4472,285.3849,285.4383,500.0
2018-07-23 12:45:00,320.4,320.51,320.4,320.51,2400.0,285.4383,285.5363,285.4383,285.5363,2400.0
2018-07-23 12:50:00,320.52,320.52,320.28,320.28,5704.0,285.5452,285.5452,285.3314,285.3314,5704.0
2018-07-23 12:55:00,320.2,320.22,320.08,320.09,4200.0,285.2601,285.2779,285.1532,285.1621,4200.0
2018-07-23 13:00:00,320.16,320.24,320.1,320.19,2850.0,285.2245,285.2958,285.171,285.2512,2850.0
2018-07-23 13:05:00,320.09,320.17,319.94,320.14,4950.0,285.1621,285.2334,285.0285,285.2067,4950.0
2018-07-23 13:10:00,319.98,320.08,319.93,319.93,4416.0,285.0641,285.1532,285.0196,285.0196,4416.0
2018-07-23 13:15:00,319.98,320.0,319.68,319.74,1576.0,285.0641,285.082,284.7969,284.8503,1576.0
2018-07-23 13:20:00,319.77,319.81,319.34,319.34,3910.0,284.8771,284.9127,284.494,284.494,3910.0
2018-07-23 13:25:00,319.33,319.42,319.31,319.31,2100.0,284.4851,284.5652,284.4672,284.4672,2100.0
2018-07-23 13:30:00,319.31,319.47,319.3,319.4,2500.0,284.4672,284.6098,284.4583,284.5474,2500.0
2018-07-23 13:35:00,319.33,319.79,319.33,319.72,3400.0,284.4851,284.8949,284.4851,284.8325,3400.0
2018-07-23 13:40:00,319.8,319.83,319.65,319.77,5442.0,284.9038,284.9305,284.7701,284.8771,5442.0
2018-07-23 13:45:00,319.75,319.75,319.67,319.67,2378.0,284.8592,284.8592,284.788,284.788,2378.0
2018-07-23 13:50:00,319.72,319.74,319.57,319.73,5092.0,284.8325,284.8503,284.6989,284.8414,5092.0
2018-07-23 13:55:00,319.66,319.77,319.4,319.5,6726.0,284.7791,284.8771,284.5474,284.6365,6726.0
2018-07-23 14:00:00,319.53,319.63,319.5,319.56,3954.0,284.6632,284.7523,284.6365,284.69,3954.0
2018-07-23 14:05:00,319.57,319.64,319.5,319.53,6200.0,284.6989,284.7612,284.6365,284.6632,6200.0
2018-07-23 14:10:00,319.53,319.57,319.35,319.41,4474.0,284.6632,284.6989,284.5029,284.5563,4474.0
2018-07-23 14:15:00,319.38,319.38,319.13,319.13,2656.0,284.5296,284.5296,284.3069,284.3069,2656.0
2018-07-23 14:20:00,319.06,319.28,318.95,319.27,7344.0,284.2445,284.4405,284.1465,284.4316,7344.0
2018-07-23 14:25:00,319.32,319.32,319.08,319.11,4705.0,284.4762,284.4762,284.2623,284.2891,4705.0
2018-07-23 14:30:00,319.05,319.1,318.9,318.94,4935.0,284.2356,284.2802,284.102,284.1376,4935.0
2018-07-23 14:35:00,318.89,318.91,318.0,318.21,9643.0,284.0931,284.1109,283.3002,283.4873,9643.0
2018-07-23 14:40:00,318.24,318.26,317.67,318.03,11214.0,283.514,283.5318,283.0062,283.3269,11214.0
2018-07-23 14:45:00,318.11,318.2,317.92,318.09,4967.0,283.3982,283.4784,283.2289,283.3804,4967.0
2018-07-23 14:50:00,318.11,318.5,317.53,317.87,21743.0,283.3982,283.7456,282.8815,283.1844,21743.0
2018-07-23 14:55:00,317.95,317.95,317.33,317.33,4616.0,283.2556,283.2556,282.7033,282.7033,4616.0
2018-07-23 15:00:00,317.42,317.55,317.22,317.22,6152.0,282.7835,282.8993,282.6053,282.6053,6152.0
2018-07-23 15:05:00,317.28,317.64,317.27,317.49,14536.0,282.6588,282.9795,282.6498,282.8458,14536.0
2018-07-23 15:10:00,317.49,317.59,317.3,317.3,5248.0,282.8458,282.9349,282.6766,282.6766,5248.0
2018-07-23 15:15:00,317.15,317.37,317.0,317.37,9889.0,282.5429,282.7389,282.4093,282.7389,9889.0
2018-07-23 15:20:00,317.3,317.48,317.24,317.29,6627.0,282.6766,282.8369,282.6231,282.6677,6627.0
2018-07-23 15:25:00,317.3,317.3,317.13,317.13,6214.0,282.6766,282.6766,282.5251,282.5251,6214.0
2018-07-23 15:30:00,317.1,317.31,316.97,317.27,7950.0,282.4984,282.6855,282.3826,282.6498,7950.0
2018-07-23 15:35:00,317.23,317.33,317.18,317.23,9205.0,282.6142,282.7033,282.5697,282.6142,9205.0
2018-07-23 15:40:00,317.24,317.29,317.1,317.1,10608.0,282.6231,282.6677,282.4984,282.4984,10608.0
2018-07-23 15:45:00,317.11,317.11,316.63,316.71,16616.0,282.5073,282.5073,282.0797,282.151,16616.0
2018-07-23 15:50:00,316.74,316.77,316.48,316.48,21698.0,282.1777,282.2044,281.9461,281.9461,21698.0
2018-07-23 15:55:00,316.5,316.69,316.35,316.69,53034.0,281.9639,282.1331,281.8302,282.1331,53034.0
2018-07-24 09:30:00,320.15,322.47,319.6,322.12,39900.0,285.2156,287.2824,284.7256,286.9706,39900.0
2018-07-24 09:35:00,322.14,323.78,321.98,322.43,64830.0,286.9884,288.4495,286.8459,287.2468,64830.0
2018-07-24 09:40:00,322.24,322.28,320.4,321.07,23378.0,287.0775,287.1132,285.4383,286.0352,23378.0
2018-07-24 09:45:00,321.1,321.24,319.02,319.04,19380.0,286.0619,286.1866,284.2089,284.2267,19380.0
2018-07-24 09:50:00,318.83,320.13,312.51,312.87,81268.0,284.0396,285.1978,278.4093,278.73,81268.0
2018-07-24 09:55:00,312.54,313.04,310.55,311.77,73085.0,278.436,278.8814,276.6631,277.75,73085.0
2018-07-24 10:00:00,311.77,314.38,311.12,314.07,64868.0,277.75,280.0752,277.1709,279.799,64868.0
2018-07-24 10:05:00,314.0,314.27,313.59,313.96,39254.0,279.7367,279.9772,279.3714,279.701,39254.0
2018-07-24 10:10:00,313.9,314.89,313.79,314.8,19154.0,279.6476,280.5296,279.5496,280.4494,19154.0
2018-07-24 10:15:00,314.71,314.78,313.81,314.27,18703.0,280.3692,280.4316,279.5674,279.9772,18703.0
2018-07-24 10:20:00,314.06,314.7,313.79,314.44,18565.0,279.7901,280.3603,279.5496,280.1287,18565.0
2018-07-24 10:25:00,314.53,314.74,313.94,314.21,15275.0,280.2088,280.3959,279.6832,279.9238,15275.0
2018-07-24 10:30:00,314.55,315.0,314.25,314.84,19391.0,280.2267,280.6275,279.9594,280.485,19391.0
2018-07-24 10:35:00,314.84,315.0,314.35,314.35,18321.0,280.485,280.6275,280.0485,280.0485,18321.0
2018-07-24 10:40:00,314.56,314.84,314.06,314.56,11154.0,280.2356,280.485,279.7901,280.2356,11154.0
2018-07-24 10:45:00,314.48,314.6,314.01,314.38,7046.0,280.1643,280.2712,279.7456,280.0752,7046.0
2018-07-24 10:50:00,314.44,314.55,313.88,314.25,8199.0,280.1287,280.2267,279.6298,279.9594,8199.0
2018-07-24 10:55:00,314.21,314.56,313.85,313.85,7400.0,279.9238,280.2356,279.603,279.603,7400.0
2018-07-24 11:00:00,313.8,313.98,313.56,313.6,5662.0,279.5585,279.7188,279.3447,279.3803,5662.0
2018-07-24 11:05:00,313.53,313.56,312.31,312.81,11415.0,279.318,279.3447,278.2311,278.6765,11415.0
2018-07-24 11:10:00,312.57,312.58,311.53,312.09,11375.0,278.4627,278.4716,277.5362,278.0351,11375.0
2018-07-24 11:15:00,312.12,312.34,311.65,312.09,22132.0,278.0618,278.2578,277.6431,278.0351,22132.0
2018-07-24 11:20:00,312.27,313.01,312.17,312.52,6875.0,278.1954,278.8547,278.1064,278.4182,6875.0
2018-07-24 11:25:00,312.22,312.32,311.29,312.13,4811.0,278.1509,278.24,277.3224,278.0707,4811.0
2018-07-24 11:30:00,312.39,313.14,312.16,312.29,14549.0,278.3023,278.9705,278.0974,278.2133,14549.0
2018-07-24 11:35:00,312.3,312.33,311.8,312.18,11960.0,278.2222,278.2489,277.7767,278.1153,11960.0
2018-07-24 11:40:00,312.22,312.33,311.9,312.06,6589.0,278.1509,278.2489,277.8658,278.0084,6589.0
2018-07-24 11:45:00,311.96,312.75,311.9,312.68,12599.0,277.9193,278.6231,277.8658,278.5607,12599.0
2018-07-24 11:50:00,312.69,312.8,312.4,312.49,11877.0,278.5696,278.6676,278.3113,278.3914,11877.0
2018-07-24 11:55:00,312.27,312.75,312.1,312.75,4838.0,278.1954,278.6231,278.044,278.6231,4838.0
2018-07-24 12:00:00,312.75,313.07,312.62,313.06,10010.0,278.6231,278.9081,278.5073,278.8992,10010.0
2018-07-24 12:05:00,313.06,314.41,313.06,314.11,28340.0,278.8992,280.1019,278.8992,279.8347,28340.0
2018-07-24 12:10:00,314.22,315.22,314.2,315.22,4758.0,279.9327,280.8235,279.9148,280.8235,4758.0
2018-07-24 12:15:00,315.39,317.55,315.25,317.34,10383.0,280.975,282.8993,280.8503,282.7122,10383.0
2018-07-24 12:20:00,317.26,318.55,316.98,318.21,33477.0,282.6409,283.7902,282.3915,283.4873,33477.0
2018-07-24 12:25:00,318.2,318.44,317.32,317.32,10380.0,283.4784,283.6922,282.6944,282.6944,10380.0
2018-07-24 12:30:00,317.2,317.22,316.03,316.1,8210.0,282.5875,282.6053,281.5452,281.6075,8210.0
2018-07-24 12:35:00,315.92,316.06,315.37,315.43,8348.0,281.4472,281.5719,280.9572,281.0106,8348.0
2018-07-24 12:40:00,315.44,315.74,315.33,315.4,6393.0,281.0195,281.2868,280.9215,280.9839,6393.0
2018-07-24 12:45:00,315.45,315.66,314.93,314.97,18526.0,281.0284,281.2155,280.5652,280.6008,18526.0
2018-07-24 12:50:00,314.85,315.78,314.45,315.78,38387.0,280.4939,281.3224,280.1376,281.3224,38387.0
2018-07-24 12:55:00,315.91,316.31,315.21,315.36,19285.0,281.4382,281.7946,280.8146,280.9483,19285.0
2018-07-24 13:00:00,315.38,315.86,315.37,315.38,6907.0,280.9661,281.3937,280.9572,280.9661,6907.0
2018-07-24 13:05:00,315.4,315.5,314.84,315.05,6120.0,280.9839,281.073,280.485,280.6721,6120.0
2018-07-24 13:10:00,315.16,315.26,314.62,314.62,9807.0,280.7701,280.8592,280.289,280.289,9807.0
2018-07-24 13:15:00,314.63,314.71,313.99,314.03,15395.0,280.2979,280.3692,279.7278,279.7634,15395.0
2018-07-24 13:20:00,313.98,313.99,313.21,313.22,9849.0,279.7188,279.7278,279.0329,279.0418,9849.0
2018-07-24 13:25:00,313.19,313.33,312.51,312.85,14086.0,279.0151,279.1398,278.4093,278.7122,14086.0
2018-07-24 13:30:00,312.96,312.96,312.47,312.57,10719.0,278.8101,278.8101,278.3736,278.4627,10719.0
2018-07-24 13:35:00,312.52,312.55,312.23,312.23,8975.0,278.4182,278.4449,278.1598,278.1598,8975.0
2018-07-24 13:40:00,312.18,312.64,312.0,312.64,38685.0,278.1153,278.5251,277.9549,278.5251,38685.0
2018-07-24 13:45:00,312.54,316.01,312.54,315.86,25592.0,278.436,281.5273,278.436,281.3937,25592.0
2018-07-24 13:50:00,315.49,315.86,314.89,315.57,11740.0,281.0641,281.3937,280.5296,281.1353,11740.0
2018-07-24 13:55:00,315.58,315.58,315.12,315.4,4627.0,281.1443,281.1443,280.7345,280.9839,4627.0
2018-07-24 14:00:00,315.42,315.42,314.61,315.22,6691.0,281.0017,281.0017,280.2801,280.8235,6691.0
2018-07-24 14:05:00,315.12,315.12,313.32,313.79,19825.0,280.7345,280.7345,279.1309,279.5496,19825.0
2018-07-24 14:10:00,313.75,314.15,313.61,314.04,9475.0,279.5139,279.8703,279.3892,279.7723,9475.0
2018-07-24 14:15:00,314.07,315.18,314.03,315.1,8806.0,279.799,280.7879,279.7634,280.7166,8806.0
2018-07-24 14:20:00,315.17,315.42,315.01,315.17,13370.0,280.779,281.0017,280.6365,280.779,13370.0
2018-07-24 14:25:00,315.04,315.22,314.9,314.96,5867.0,280.6632,280.8235,280.5385,280.5919,5867.0
2018-07-24 14:30:00,315.0,315.12,314.63,314.91,14054.0,280.6275,280.7345,280.2979,280.5474,14054.0
2018-07-24 14:35:00,314.87,315.02,314.56,314.56,6041.0,280.5117,280.6454,280.2356,280.2356,6041.0
2018-07-24 14:40:00,314.59,314.69,314.08,314.35,9954.0,280.2623,280.3514,279.8079,280.0485,9954.0
2018-07-24 14:45:00,314.26,314.8,314.24,314.67,4007.0,279.9683,280.4494,279.9505,280.3336,4007.0
2018-07-24 14:50:00,314.85,314.92,314.76,314.79,3772.0,280.4939,280.5563,280.4137,280.4405,3772.0
2018-07-24 14:55:00,314.69,314.82,314.64,314.73,4160.0,280.3514,280.4672,280.3068,280.387,4160.0
2018-07-24 15:00:00,314.78,314.78,314.38,314.44,13774.0,280.4316,280.4316,280.0752,280.1287,13774.0
2018-07-24 15:05:00,314.43,315.18,314.43,315.17,11344.0,280.1197,280.7879,280.1197,280.779,11344.0
2018-07-24 15:10:00,315.13,315.32,314.51,314.75,17761.0,280.7434,280.9126,280.191,280.4048,17761.0
2018-07-24 15:15:00,314.71,314.77,314.37,314.61,15177.0,280.3692,280.4226,280.0663,280.2801,15177.0
2018-07-24 15:20:00,314.62,314.9,314.32,314.32,17047.0,280.289,280.5385,280.0217,280.0217,17047.0
2018-07-24 15:25:00,314.36,315.21,314.35,315.21,19517.0,280.0574,280.8146,280.0485,280.8146,19517.0
2018-07-24 15:30:00,315.21,315.4,314.97,315.18,25477.0,280.8146,280.9839,280.6008,280.7879,25477.0
2018-07-24 15:35:00,315.19,315.4,314.63,315.01,29503.0,280.7968,280.9839,280.2979,280.6365,29503.0
2018-07-24 15:40:00,315.03,315.28,314.32,314.88,16132.0,280.6543,280.877,280.0217,280.5206,16132.0
2018-07-24 15:45:00,314.8,315.4,314.61,315.4,18753.0,280.4494,280.9839,280.2801,280.9839,18753.0
2018-07-24 15:50:00,315.31,315.57,314.84,315.57,42235.0,280.9037,281.1353,280.485,281.1353,42235.0
2018-07-24 15:55:00,315.59,316.17,315.21,315.77,61596.0,281.1532,281.6699,280.8146,281.3135,61596.0
2018-07-25 09:30:00,304.61,312.87,300.8,303.91,110466.0,271.3713,278.73,267.977,270.7477,110466.0
2018-07-25 09:35:00,303.99,304.5,302.34,302.5,68670.0,270.8189,271.2733,269.349,269.4915,68670.0
2018-07-25 09:40:00,302.86,302.86,295.12,296.96,137375.0,269.8123,269.8123,262.9168,264.5561,137375.0
2018-07-25 09:45:00,296.98,298.41,295.48,295.52,82832.0,264.5739,265.8478,263.2375,263.2732,82832.0
2018-07-25 09:50:00,295.48,297.0,293.27,296.44,170444.0,263.2375,264.5917,261.2687,264.0928,170444.0
2018-07-25 09:55:00,296.37,298.94,296.15,298.62,92605.0,264.0304,266.32,263.8344,266.0349,92605.0
2018-07-25 10:00:00,298.81,300.79,298.5,300.19,137116.0,266.2042,267.9681,265.928,267.4336,137116.0
2018-07-25 10:05:00,300.26,300.95,297.65,298.59,39549.0,267.496,268.1107,265.1708,266.0082,39549.0
2018-07-25 10:10:00,298.77,299.26,298.0,299.26,33652.0,266.1685,266.6051,265.4826,266.6051,33652.0
2018-07-25 10:15:00,299.27,299.6,298.14,298.67,50940.0,266.614,266.908,265.6073,266.0795,50940.0
2018-07-25 10:20:00,298.78,298.78,296.62,296.9,49289.0,266.1775,266.1775,264.2532,264.5026,49289.0
2018-07-25 10:25:00,297.05,297.25,296.52,297.01,51449.0,264.6362,264.8144,264.1641,264.6006,51449.0
2018-07-25 10:30:00,297.03,297.03,295.9,296.47,87897.0,264.6184,264.6184,263.6117,264.1195,87897.0
2018-07-25 10:35:00,296.37,298.25,296.25,298.25,68104.0,264.0304,265.7053,263.9235,265.7053,68104.0
2018-07-25 10:40:00,298.28,298.63,297.42,298.25,52643.0,265.732,266.0438,264.9659,265.7053,52643.0
2018-07-25 10:45:00,298.39,298.39,297.34,297.56,50182.0,265.83,265.83,264.8946,265.0906,50182.0
2018-07-25 10:50:00,297.64,297.9,297.07,297.3,58060.0,265.1619,265.3935,264.654,264.859,58060.0
2018-07-25 10:55:00,297.25,298.69,297.06,298.69,52031.0,264.8144,266.0973,264.6451,266.0973,52031.0
2018-07-25 11:00:00,298.75,298.97,297.19,297.59,48413.0,266.1507,266.3467,264.761,265.1173,48413.0
2018-07-25 11:05:00,297.56,297.56,295.05,295.61,62566.0,265.0906,265.0906,262.8545,263.3534,62566.0
2018-07-25 11:10:00,295.5,296.46,294.5,296.26,69970.0,263.2554,264.1106,262.3645,263.9324,69970.0
2018-07-25 11:15:00,296.44,296.44,295.52,296.11,33005.0,264.0928,264.0928,263.2732,263.7988,33005.0
2018-07-25 11:20:00,296.14,298.8,296.01,298.09,59128.0,263.8255,266.1953,263.7097,265.5627,59128.0
2018-07-25 11:25:00,298.03,298.64,296.9,298.28,36393.0,265.5093,266.0527,264.5026,265.732,36393.0
2018-07-25 11:30:00,298.28,298.47,297.09,297.52,30872.0,265.732,265.9013,264.6719,265.0549,30872.0
2018-07-25 11:35:00,297.42,297.5,296.16,296.17,19315.0,264.9659,265.0371,263.8433,263.8523,19315.0
2018-07-25 11:40:00,296.28,298.09,296.0,297.99,17736.0,263.9503,265.5627,263.7008,265.4737,17736.0
2018-07-25 11:45:00,297.98,298.8,297.57,297.59,51168.0,265.4648,266.1953,265.0995,265.1173,51168.0
2018-07-25 11:50:00,297.61,297.9,297.01,297.63,23075.0,265.1351,265.3935,264.6006,265.1529,23075.0
2018-07-25 11:55:00,297.74,298.25,297.49,298.01,18117.0,265.2509,265.7053,265.0282,265.4915,18117.0
2018-07-25 12:00:00,298.12,298.29,296.92,297.36,20341.0,265.5895,265.7409,264.5204,264.9124,20341.0
2018-07-25 12:05:00,297.46,298.6,297.37,297.59,18861.0,265.0015,266.0171,264.9213,265.1173,18861.0
2018-07-25 12:10:00,297.49,297.88,297.12,297.59,12755.0,265.0282,265.3757,264.6986,265.1173,12755.0
2018-07-25 12:15:00,297.69,297.81,296.88,297.45,15810.0,265.2064,265.3133,264.4848,264.9926,15810.0
2018-07-25 12:20:00,297.45,297.65,297.12,297.31,12804.0,264.9926,265.1708,264.6986,264.8679,12804.0
2018-07-25 12:25:00,297.31,299.35,297.22,298.94,58705.0,264.8679,266.6853,264.7877,266.32,58705.0
2018-07-25 12:30:00,298.9,300.38,297.71,298.4,87180.0,266.2844,267.6029,265.2242,265.8389,87180.0
2018-07-25 12:35:00,298.19,298.97,297.11,297.95,39975.0,265.6518,266.3467,264.6897,265.438,39975.0
2018-07-25 12:40:00,298.05,298.66,298.02,298.65,11820.0,265.5271,266.0706,265.5004,266.0616,11820.0
2018-07-25 12:45:00,298.65,300.23,298.4,299.93,31399.0,266.0616,267.4692,265.8389,267.202,31399.0
2018-07-25 12:50:00,299.96,300.5,299.0,299.5,44033.0,267.2287,267.7098,266.3734,266.8189,44033.0
2018-07-25 12:55:00,299.33,299.81,298.9,299.78,20342.0,266.6674,267.0951,266.2844,267.0683,20342.0
2018-07-25 13:00:00,299.92,300.52,299.53,300.26,21215.0,267.1931,267.7276,266.8456,267.496,21215.0
2018-07-25 13:05:00,300.34,300.59,299.31,299.49,13890.0,267.5672,267.79,266.6496,266.81,13890.0
2018-07-25 13:10:00,299.92,299.99,299.46,299.58,9686.0,267.1931,267.2554,266.7833,266.8902,9686.0
2018-07-25 13:15:00,299.58,299.64,298.44,298.73,14480.0,266.8902,266.9436,265.8746,266.1329,14480.0
2018-07-25 13:20:00,298.85,298.92,297.76,297.88,26193.0,266.2398,266.3022,265.2688,265.3757,26193.0
2018-07-25 13:25:00,297.79,298.24,297.45,297.51,16108.0,265.2955,265.6964,264.9926,265.046,16108.0
2018-07-25 13:30:00,297.53,297.61,296.26,297.01,37393.0,265.0639,265.1351,263.9324,264.6006,37393.0
2018-07-25 13:35:00,297.03,297.1,295.84,296.0,28576.0,264.6184,264.6808,263.5583,263.7008,28576.0
2018-07-25 13:40:00,296.1,297.19,296.1,297.05,21748.0,263.7899,264.761,263.7899,264.6362,21748.0
2018-07-25 13:45:00,297.13,297.53,297.13,297.46,18917.0,264.7075,265.0639,264.7075,265.0015,18917.0
2018-07-25 13:50:00,297.39,297.39,296.61,296.73,14272.0,264.9391,264.9391,264.2442,264.3511,14272.0
2018-07-25 13:55:00,296.7,296.94,296.0,296.01,12440.0,264.3244,264.5382,263.7008,263.7097,12440.0
2018-07-25 14:00:00,296.0,297.04,295.89,296.94,13519.0,263.7008,264.6273,263.6028,264.5382,13519.0
2018-07-25 14:05:00,296.78,298.01,296.54,298.0,13177.0,264.3957,265.4915,264.1819,265.4826,13177.0
2018-07-25 14:10:00,298.02,298.47,297.6,297.68,32901.0,265.5004,265.9013,265.1262,265.1975,32901.0
2018-07-25 14:15:00,297.49,298.17,297.37,297.4,11757.0,265.0282,265.634,264.9213,264.948,11757.0
2018-07-25 14:20:00,297.3,297.63,297.05,297.06,22480.0,264.859,265.1529,264.6362,264.6451,22480.0
2018-07-25 14:25:00,297.06,297.17,296.5,296.5,19596.0,264.6451,264.7431,264.1462,264.1462,19596.0
2018-07-25 14:30:00,296.56,297.19,296.19,296.76,29016.0,264.1997,264.761,263.8701,264.3779,29016.0
2018-07-25 14:35:00,296.76,297.13,296.5,297.11,19361.0,264.3779,264.7075,264.1462,264.6897,19361.0
2018-07-25 14:40:00,297.12,297.5,296.98,297.39,50183.0,264.6986,265.0371,264.5739,264.9391,50183.0
2018-07-25 14:45:00,297.48,298.1,297.34,297.93,79108.0,265.0193,265.5717,264.8946,265.4202,79108.0
2018-07-25 14:50:00,298.01,298.04,297.01,297.19,16104.0,265.4915,265.5182,264.6006,264.761,16104.0
2018-07-25 14:55:00,297.19,297.89,297.03,297.49,20387.0,264.761,265.3846,264.6184,265.0282,20387.0
2018-07-25 15:00:00,297.61,297.9,297.0,297.15,20393.0,265.1351,265.3935,264.5917,264.7253,20393.0
2018-07-25 15:05:00,297.1,297.14,296.77,296.96,38736.0,264.6808,264.7164,264.3868,264.5561,38736.0
2018-07-25 15:10:00,296.95,297.0,296.08,296.09,38915.0,264.5471,264.5917,263.7721,263.781,38915.0
2018-07-25 15:15:00,296.06,296.29,295.5,295.6,40328.0,263.7543,263.9592,263.2554,263.3445,40328.0
2018-07-25 15:20:00,295.62,295.89,295.34,295.69,41844.0,263.3623,263.6028,263.1128,263.4246,41844.0
2018-07-25 15:25:00,295.74,296.32,295.1,295.15,45220.0,263.4692,263.9859,262.899,262.9436,45220.0
2018-07-25 15:30:00,295.19,295.39,294.58,294.59,60154.0,262.9792,263.1574,262.4358,262.4447,60154.0
2018-07-25 15:35:00,294.55,295.57,294.51,295.43,101558.0,262.409,263.3177,262.3734,263.193,101558.0
2018-07-25 15:40:00,295.51,296.88,294.85,296.36,60034.0,263.2643,264.4848,262.6763,264.0215,60034.0
2018-07-25 15:45:00,296.41,296.61,294.83,295.23,111413.0,264.0661,264.2442,262.6585,263.0148,111413.0
2018-07-25 15:50:00,295.32,295.56,294.75,294.97,87711.0,263.095,263.3088,262.5872,262.7832,87711.0
2018-07-25 15:55:00,294.97,295.56,294.6,295.5,171588.0,262.7832,263.3088,262.4536,263.2554,171588.0
2018-07-26 09:30:00,293.5,293.98,292.04,292.88,56985.0,261.4736,261.9012,260.1729,260.9213,56985.0
2018-07-26 09:35:00,293.0,293.29,289.07,289.07,77222.0,261.0282,261.2865,257.527,257.527,77222.0
2018-07-26 09:40:00,289.05,289.74,288.17,288.4,69860.0,257.5092,258.1239,256.7252,256.9301,69860.0
2018-07-26 09:45:00,288.39,289.9,288.39,289.86,56008.0,256.9212,258.2664,256.9212,258.2308,56008.0
2018-07-26 09:50:00,289.92,290.9,288.42,288.76,73686.0,258.2842,259.1573,256.9479,257.2508,73686.0
2018-07-26 09:55:00,288.74,289.0,288.07,288.84,30636.0,257.233,257.4646,256.6361,257.3221,30636.0
2018-07-26 10:00:00,288.95,290.12,288.77,290.12,54865.0,257.4201,258.4624,257.2597,258.4624,54865.0
2018-07-26 10:05:00,290.13,290.6,289.37,290.08,32852.0,258.4713,258.89,257.7943,258.4268,32852.0
2018-07-26 10:10:00,290.06,290.81,289.3,289.4,48541.0,258.409,259.0771,257.7319,257.821,48541.0
2018-07-26 10:15:00,289.4,290.19,288.84,289.05,54033.0,257.821,258.5248,257.3221,257.5092,54033.0
2018-07-26 10:20:00,289.15,289.41,288.5,289.26,23240.0,257.5983,257.8299,257.0192,257.6963,23240.0
2018-07-26 10:25:00,289.49,289.73,287.09,288.06,76501.0,257.9012,258.115,255.7631,256.6272,76501.0
2018-07-26 10:30:00,288.04,289.16,287.36,289.15,34736.0,256.6094,257.6072,256.0036,257.5983,34736.0
2018-07-26 10:35:00,289.16,290.63,288.79,290.4,39069.0,257.6072,258.9168,257.2776,258.7119,39069.0
2018-07-26 10:40:00,290.28,291.81,290.06,290.44,57967.0,258.605,259.968,258.409,258.7475,57967.0
2018-07-26 10:45:00,290.5,291.25,289.8,289.8,67135.0,258.801,259.4691,258.1773,258.1773,67135.0
2018-07-26 10:50:00,289.74,290.71,289.58,290.12,47095.0,258.1239,258.988,257.9813,258.4624,47095.0
2018-07-26 10:55:00,290.26,290.66,289.75,290.19,27323.0,258.5871,258.9435,258.1328,258.5248,27323.0
2018-07-26 11:00:00,290.31,291.02,290.2,290.65,17585.0,258.6317,259.2642,258.5337,258.9346,17585.0
2018-07-26 11:05:00,290.65,290.75,290.27,290.44,18864.0,258.9346,259.0237,258.5961,258.7475,18864.0
2018-07-26 11:10:00,290.54,290.82,290.08,290.67,23279.0,258.8366,259.086,258.4268,258.9524,23279.0
2018-07-26 11:15:00,290.73,291.31,290.65,291.0,12076.0,259.0059,259.5226,258.9346,259.2464,12076.0
2018-07-26 11:20:00,290.87,291.33,290.2,290.3,42344.0,259.1306,259.5404,258.5337,258.6228,42344.0
2018-07-26 11:25:00,290.34,291.0,290.3,290.6,15230.0,258.6584,259.2464,258.6228,258.89,15230.0
2018-07-26 11:30:00,290.73,291.05,290.73,290.81,15999.0,259.0059,259.2909,259.0059,259.0771,15999.0
2018-07-26 11:35:00,290.76,291.12,290.74,291.12,31585.0,259.0326,259.3533,259.0148,259.3533,31585.0
2018-07-26 11:40:00,291.15,292.38,291.15,292.07,31971.0,259.38,260.4758,259.38,260.1996,31971.0
2018-07-26 11:45:00,292.06,292.18,291.5,291.87,21922.0,260.1907,260.2976,259.6918,260.0215,21922.0
2018-07-26 11:50:00,291.87,291.87,290.8,290.92,43294.0,260.0215,260.0215,259.0682,259.1751,43294.0
2018-07-26 11:55:00,290.81,291.21,290.0,291.21,13112.0,259.0771,259.4335,258.3555,259.4335,13112.0
2018-07-26 12:00:00,291.28,291.83,291.05,291.13,25474.0,259.4958,259.9858,259.2909,259.3622,25474.0
2018-07-26 12:05:00,291.08,291.13,290.5,290.83,17562.0,259.3177,259.3622,258.801,259.095,17562.0
2018-07-26 12:10:00,290.92,291.27,290.84,291.08,17047.0,259.1751,259.4869,259.1039,259.3177,17047.0
2018-07-26 12:15:00,291.08,291.88,291.08,291.88,22689.0,259.3177,260.0304,259.3177,260.0304,22689.0
2018-07-26 12:20:00,291.87,292.2,291.78,292.09,38932.0,260.0215,260.3155,259.9413,260.2175,38932.0
2018-07-26 12:25:00,292.09,292.54,292.02,292.03,25411.0,260.2175,260.6184,260.1551,260.164,25411.0
2018-07-26 12:30:00,292.09,292.57,291.94,292.15,21771.0,260.2175,260.6451,260.0838,260.2709,21771.0
2018-07-26 12:35:00,292.18,292.59,292.08,292.59,30860.0,260.2976,260.6629,260.2086,260.6629,30860.0
2018-07-26 12:40:00,292.59,293.23,292.52,293.14,26972.0,260.6629,261.2331,260.6005,261.1529,26972.0
2018-07-26 12:45:00,293.19,293.73,293.1,293.46,17406.0,261.1974,261.6785,261.1173,261.438,17406.0
2018-07-26 12:50:00,293.44,293.53,293.23,293.34,18782.0,261.4202,261.5003,261.2331,261.3311,18782.0
2018-07-26 12:55:00,293.3,293.46,293.02,293.18,10374.0,261.2954,261.438,261.046,261.1885,10374.0
2018-07-26 13:00:00,293.13,293.25,292.97,293.18,12787.0,261.144,261.2509,261.0014,261.1885,12787.0
2018-07-26 13:05:00,293.21,293.26,293.13,293.19,5300.0,261.2152,261.2598,261.144,261.1974,5300.0
2018-07-26 13:10:00,293.14,293.51,293.0,293.47,17804.0,261.1529,261.4825,261.0282,261.4469,17804.0
2018-07-26 13:15:00,293.41,293.85,293.41,293.65,10280.0,261.3934,261.7854,261.3934,261.6072,10280.0
2018-07-26 13:20:00,293.6,293.81,293.59,293.77,11980.0,261.5627,261.7498,261.5538,261.7141,11980.0
2018-07-26 13:25:00,293.85,293.85,293.48,293.55,11540.0,261.7854,261.7854,261.4558,261.5181,11540.0
2018-07-26 13:30:00,293.6,293.64,293.42,293.55,6837.0,261.5627,261.5983,261.4023,261.5181,6837.0
2018-07-26 13:35:00,293.49,293.49,293.15,293.2,13740.0,261.4647,261.4647,261.1618,261.2063,13740.0
2018-07-26 13:40:00,293.19,293.24,292.92,292.98,14490.0,261.1974,261.242,260.9569,261.0103,14490.0
2018-07-26 13:45:00,292.99,293.06,292.87,293.03,10444.0,261.0193,261.0816,260.9123,261.0549,10444.0
2018-07-26 13:50:00,292.94,293.28,292.91,293.27,12400.0,260.9747,261.2776,260.948,261.2687,12400.0
2018-07-26 13:55:00,293.31,293.67,293.28,293.67,13779.0,261.3043,261.6251,261.2776,261.6251,13779.0
2018-07-26 14:00:00,293.69,293.78,293.53,293.72,13920.0,261.6429,261.7231,261.5003,261.6696,13920.0
2018-07-26 14:05:00,293.75,293.85,292.87,293.06,26232.0,261.6963,261.7854,260.9123,261.0816,26232.0
2018-07-26 14:10:00,293.06,293.7,293.06,293.35,10616.0,261.0816,261.6518,261.0816,261.34,10616.0
2018-07-26 14:15:00,293.34,293.98,293.26,293.78,26214.0,261.3311,261.9012,261.2598,261.7231,26214.0
2018-07-26 14:20:00,293.67,293.9,293.56,293.9,16748.0,261.6251,261.83,261.5271,261.83,16748.0
2018-07-26 14:25:00,293.9,293.96,293.52,293.55,18729.0,261.83,261.8834,261.4914,261.5181,18729.0
2018-07-26 14:30:00,293.55,293.61,293.02,293.32,17829.0,261.5181,261.5716,261.046,261.3132,17829.0
2018-07-26 14:35:00,293.35,294.05,293.33,294.01,18176.0,261.34,261.9636,261.3222,261.928,18176.0
2018-07-26 14:40:00,293.99,294.04,293.5,293.68,10745.0,261.9101,261.9547,261.4736,261.634,10745.0
2018-07-26 14:45:00,293.7,293.99,293.44,293.72,10960.0,261.6518,261.9101,261.4202,261.6696,10960.0
2018-07-26 14:50:00,293.77,293.96,293.73,293.73,9037.0,261.7141,261.8834,261.6785,261.6785,9037.0
2018-07-26 14:55:00,293.83,294.0,293.65,293.8,13032.0,261.7676,261.919,261.6072,261.7409,13032.0
2018-07-26 15:00:00,293.87,294.1,293.34,294.09,21879.0,261.8032,262.0081,261.3311,261.9992,21879.0
2018-07-26 15:05:00,294.14,295.11,294.14,294.65,39061.0,262.0438,262.9079,262.0438,262.4981,39061.0
2018-07-26 15:10:00,294.72,294.85,294.32,294.44,41455.0,262.5605,262.6763,262.2041,262.311,41455.0
2018-07-26 15:15:00,294.5,294.88,294.36,294.75,62945.0,262.3645,262.703,262.2398,262.5872,62945.0
2018-07-26 15:20:00,294.71,295.0,294.09,295.0,28572.0,262.5516,262.8099,261.9992,262.8099,28572.0
2018-07-26 15:25:00,295.0,295.03,294.66,294.91,26501.0,262.8099,262.8367,262.507,262.7297,26501.0
2018-07-26 15:30:00,295.0,295.18,294.76,295.06,32603.0,262.8099,262.9703,262.5961,262.8634,32603.0
2018-07-26 15:35:00,295.06,295.32,294.8,295.3,60964.0,262.8634,263.095,262.6317,263.0772,60964.0
2018-07-26 15:40:00,295.3,295.51,294.95,295.4,32781.0,263.0772,263.2643,262.7654,263.1663,32781.0
2018-07-26 15:45:00,295.29,295.34,294.77,295.17,66010.0,263.0683,263.1128,262.605,262.9614,66010.0
2018-07-26 15:50:00,295.13,295.4,294.93,295.15,63059.0,262.9257,263.1663,262.7476,262.9436,63059.0
2018-07-26 15:55:00,295.14,295.5,294.78,295.31,98323.0,262.9346,263.2554,262.6139,263.0861,98323.0
2018-07-27 09:30:00,295.99,297.7,295.99,297.44,29785.0,263.6919,265.2153,263.6919,264.9837,29785.0
2018-07-27 09:35:00,297.55,298.29,296.46,296.91,34381.0,265.0817,265.7409,264.1106,264.5115,34381.0
2018-07-27 09:40:00,296.78,297.23,296.16,296.89,27617.0,264.3957,264.7966,263.8433,264.4937,27617.0
2018-07-27 09:45:00,296.97,297.55,296.55,297.29,14140.0,264.565,265.0817,264.1908,264.85,14140.0
2018-07-27 09:50:00,297.55,297.92,296.74,296.88,51099.0,265.0817,265.4113,264.3601,264.4848,51099.0
2018-07-27 09:55:00,296.98,297.0,296.5,296.87,59352.0,264.5739,264.5917,264.1462,264.4759,59352.0
2018-07-27 10:00:00,296.83,298.38,296.74,298.17,89360.0,264.4402,265.8211,264.3601,265.634,89360.0
2018-07-27 10:05:00,298.18,299.73,298.06,299.16,34766.0,265.6429,267.0238,265.536,266.516,34766.0
2018-07-27 10:10:00,299.19,299.5,298.98,299.18,26757.0,266.5427,266.8189,266.3556,266.5338,26757.0
2018-07-27 10:15:00,299.26,300.16,299.17,300.0,23423.0,266.6051,267.4069,266.5249,267.2643,23423.0
2018-07-27 10:20:00,299.9,300.03,298.91,299.91,18301.0,267.1752,267.2911,266.2933,267.1842,18301.0
2018-07-27 10:25:00,299.69,299.75,298.7,299.06,14576.0,266.9882,267.0416,266.1062,266.4269,14576.0
2018-07-27 10:30:00,298.9,299.83,298.89,299.69,21796.0,266.2844,267.1129,266.2755,266.9882,21796.0
2018-07-27 10:35:00,299.69,299.78,298.86,299.32,9635.0,266.9882,267.0683,266.2487,266.6585,9635.0
2018-07-27 10:40:00,299.38,299.52,298.87,299.5,45562.0,266.712,266.8367,266.2576,266.8189,45562.0
2018-07-27 10:45:00,299.52,299.59,298.74,298.84,12542.0,266.8367,266.8991,266.1418,266.2309,12542.0
2018-07-27 10:50:00,298.81,299.56,298.81,299.29,13950.0,266.2042,266.8723,266.2042,266.6318,13950.0
2018-07-27 10:55:00,299.32,300.13,299.17,299.88,21581.0,266.6585,267.3801,266.5249,267.1574,21581.0
2018-07-27 11:00:00,299.86,300.13,299.62,299.85,16600.0,267.1396,267.3801,266.9258,267.1307,16600.0
2018-07-27 11:05:00,299.82,299.82,298.99,299.15,13084.0,267.104,267.104,266.3645,266.5071,13084.0
2018-07-27 11:10:00,299.15,300.07,299.15,299.95,20878.0,266.5071,267.3267,266.5071,267.2198,20878.0
2018-07-27 11:15:00,300.02,300.44,299.68,299.69,14018.0,267.2821,267.6563,266.9792,266.9882,14018.0
2018-07-27 11:20:00,299.69,300.04,299.66,299.74,7055.0,266.9882,267.3,266.9614,267.0327,7055.0
2018-07-27 11:25:00,299.76,300.28,299.65,299.98,11643.0,267.0505,267.5138,266.9525,267.2465,11643.0
2018-07-27 11:30:00,299.97,299.97,298.89,299.29,8628.0,267.2376,267.2376,266.2755,266.6318,8628.0
2018-07-27 11:35:00,299.51,299.7,299.49,299.67,10027.0,266.8278,266.9971,266.81,266.9703,10027.0
2018-07-27 11:40:00,299.67,299.67,298.94,299.07,12979.0,266.9703,266.9703,266.32,266.4358,12979.0
2018-07-27 11:45:00,299.01,299.26,298.57,298.66,9268.0,266.3824,266.6051,265.9904,266.0706,9268.0
2018-07-27 11:50:00,298.66,299.53,298.64,299.47,14068.0,266.0706,266.8456,266.0527,266.7922,14068.0
2018-07-27 11:55:00,299.55,300.28,299.55,300.12,16551.0,266.8634,267.5138,266.8634,267.3712,16551.0
2018-07-27 12:00:00,300.09,300.37,299.74,299.97,18217.0,267.3445,267.594,267.0327,267.2376,18217.0
2018-07-27 12:05:00,299.98,300.2,299.85,299.88,9800.0,267.2465,267.4425,267.1307,267.1574,9800.0
2018-07-27 12:10:00,300.09,300.3,299.75,300.0,6206.0,267.3445,267.5316,267.0416,267.2643,6206.0
2018-07-27 12:15:00,300.01,300.42,299.79,299.92,13092.0,267.2732,267.6385,267.0772,267.1931,13092.0
2018-07-27 12:20:00,299.93,299.98,299.67,299.94,8672.0,267.202,267.2465,266.9703,267.2109,8672.0
2018-07-27 12:25:00,299.96,300.05,299.66,299.76,10347.0,267.2287,267.3089,266.9614,267.0505,10347.0
2018-07-27 12:30:00,299.69,299.87,299.6,299.63,5529.0,266.9882,267.1485,266.908,266.9347,5529.0
2018-07-27 12:35:00,299.55,299.61,299.1,299.37,12049.0,266.8634,266.9169,266.4625,266.7031,12049.0
2018-07-27 12:40:00,299.29,300.08,299.29,299.8,12482.0,266.6318,267.3356,266.6318,267.0862,12482.0
2018-07-27 12:45:00,299.85,300.0,299.69,299.88,10488.0,267.1307,267.2643,266.9882,267.1574,10488.0
2018-07-27 12:50:00,299.91,300.08,299.86,300.01,13553.0,267.1842,267.3356,267.1396,267.2732,13553.0
2018-07-27 12:55:00,300.05,300.15,299.0,299.09,5022.0,267.3089,267.398,266.3734,266.4536,5022.0
2018-07-27 13:00:00,298.96,299.46,298.8,299.29,14155.0,266.3378,266.7833,266.1953,266.6318,14155.0
2018-07-27 13:05:00,299.24,300.07,299.24,299.91,16647.0,266.5873,267.3267,266.5873,267.1842,16647.0
2018-07-27 13:10:00,299.86,300.43,299.68,300.41,14030.0,267.1396,267.6474,266.9792,267.6296,14030.0
2018-07-27 13:15:00,300.25,300.4,300.06,300.29,27348.0,267.4871,267.6207,267.3178,267.5227,27348.0
2018-07-27 13:20:00,300.3,300.3,299.52,299.68,5000.0,267.5316,267.5316,266.8367,266.9792,5000.0
2018-07-27 13:25:00,299.74,300.0,299.71,299.77,7820.0,267.0327,267.2643,267.006,267.0594,7820.0
2018-07-27 13:30:00,299.75,299.97,299.64,299.79,8832.0,267.0416,267.2376,266.9436,267.0772,8832.0
2018-07-27 13:35:00,299.87,300.04,299.72,300.03,11229.0,267.1485,267.3,267.0149,267.2911,11229.0
2018-07-27 13:40:00,300.01,300.48,299.85,300.38,31907.0,267.2732,267.692,267.1307,267.6029,31907.0
2018-07-27 13:45:00,300.38,300.76,300.37,300.38,10071.0,267.6029,267.9414,267.594,267.6029,10071.0
2018-07-27 13:50:00,300.45,300.87,300.4,300.87,8785.0,267.6652,268.0394,267.6207,268.0394,8785.0
2018-07-27 13:55:00,300.92,301.02,300.3,300.3,12694.0,268.0839,268.173,267.5316,267.5316,12694.0
2018-07-27 14:00:00,300.3,300.4,299.73,300.02,23250.0,267.5316,267.6207,267.0238,267.2821,23250.0
2018-07-27 14:05:00,300.0,300.43,299.91,300.03,9536.0,267.2643,267.6474,267.1842,267.2911,9536.0
2018-07-27 14:10:00,300.04,300.18,299.79,300.03,17909.0,267.3,267.4247,267.0772,267.2911,17909.0
2018-07-27 14:15:00,299.91,300.1,299.8,299.99,13012.0,267.1842,267.3534,267.0862,267.2554,13012.0
2018-07-27 14:20:00,299.93,300.27,299.79,300.24,10767.0,267.202,267.5049,267.0772,267.4781,10767.0
2018-07-27 14:25:00,300.13,300.28,299.98,300.14,4975.0,267.3801,267.5138,267.2465,267.3891,4975.0
2018-07-27 14:30:00,300.1,300.88,300.03,300.83,14676.0,267.3534,268.0483,267.2911,268.0038,14676.0
2018-07-27 14:35:00,300.95,301.49,300.82,301.44,11814.0,268.1107,268.5917,267.9949,268.5472,11814.0
2018-07-27 14:40:00,301.39,302.0,301.23,301.33,19667.0,268.5027,269.0461,268.3601,268.4492,19667.0
2018-07-27 14:45:00,301.28,301.91,301.16,301.83,12132.0,268.4047,268.9659,268.2978,268.8946,12132.0
2018-07-27 14:50:00,301.82,302.33,301.69,302.3,22822.0,268.8857,269.3401,268.7699,269.3134,22822.0
2018-07-27 14:55:00,302.31,302.38,301.51,301.59,31350.0,269.3223,269.3846,268.6096,268.6808,31350.0
2018-07-27 15:00:00,301.64,302.52,301.64,302.38,26392.0,268.7254,269.5094,268.7254,269.3846,26392.0
2018-07-27 15:05:00,302.34,302.5,302.13,302.35,12716.0,269.349,269.4915,269.1619,269.3579,12716.0
2018-07-27 15:10:00,302.37,302.45,301.99,301.99,9652.0,269.3757,269.447,269.0372,269.0372,9652.0
2018-07-27 15:15:00,302.01,302.31,302.0,302.26,17434.0,269.055,269.3223,269.0461,269.2777,17434.0
2018-07-27 15:20:00,302.23,302.38,302.21,302.33,15833.0,269.251,269.3846,269.2332,269.3401,15833.0
2018-07-27 15:25:00,302.38,302.47,302.21,302.46,22270.0,269.3846,269.4648,269.2332,269.4559,22270.0
2018-07-27 15:30:00,302.45,302.47,301.9,302.07,17871.0,269.447,269.4648,268.957,269.1085,17871.0
2018-07-27 15:35:00,302.03,302.57,302.03,302.42,24203.0,269.0728,269.5539,269.0728,269.4203,24203.0
2018-07-27 15:40:00,302.35,302.48,302.1,302.1,23725.0,269.3579,269.4737,269.1352,269.1352,23725.0
2018-07-27 15:45:00,302.06,302.11,301.72,301.88,29249.0,269.0995,269.1441,268.7966,268.9392,29249.0
2018-07-27 15:50:00,301.89,302.07,301.74,301.96,29585.0,268.9481,269.1085,268.8145,269.0105,29585.0
2018-07-27 15:55:00,302.0,302.37,301.65,301.91,136574.0,269.0461,269.3757,268.7343,268.9659,136574.0
2018-07-30 09:30:00,300.67,301.64,299.94,300.26,24601.0,267.8612,268.7254,267.2109,267.496,24601.0
2018-07-30 09:35:00,300.0,300.38,299.14,299.48,22886.0,267.2643,267.6029,266.4982,266.8011,22886.0
2018-07-30 09:40:00,299.53,300.52,299.53,299.92,12695.0,266.8456,267.7276,266.8456,267.1931,12695.0
2018-07-30 09:45:00,299.99,300.63,299.7,300.07,22082.0,267.2554,267.8256,266.9971,267.3267,22082.0
2018-07-30 09:50:00,300.07,300.35,297.82,298.5,29966.0,267.3267,267.5761,265.3222,265.928,29966.0
2018-07-30 09:55:00,298.25,298.77,296.32,297.07,37506.0,265.7053,266.1685,263.9859,264.654,37506.0
2018-07-30 10:00:00,297.2,297.51,296.63,296.71,31502.0,264.7699,265.046,264.2621,264.3333,31502.0
2018-07-30 10:05:00,296.84,297.28,296.71,297.12,16090.0,264.4491,264.8411,264.3333,264.6986,16090.0
2018-07-30 10:10:00,297.22,298.23,296.3,298.23,25144.0,264.7877,265.6875,263.9681,265.6875,25144.0
2018-07-30 10:15:00,298.31,299.32,297.88,299.1,13863.0,265.7587,266.6585,265.3757,266.4625,13863.0
2018-07-30 10:20:00,299.18,299.39,297.86,298.24,16122.0,266.5338,266.7209,265.3578,265.6964,16122.0
2018-07-30 10:25:00,298.19,299.0,298.17,298.88,6453.0,265.6518,266.3734,265.634,266.2665,6453.0
2018-07-30 10:30:00,298.75,298.75,298.14,298.33,9494.0,266.1507,266.1507,265.6073,265.7766,9494.0
2018-07-30 10:35:00,298.32,298.61,298.26,298.51,2600.0,265.7677,266.026,265.7142,265.9369,2600.0
2018-07-30 10:40:00,298.38,298.39,297.85,298.06,11487.0,265.8211,265.83,265.3489,265.536,11487.0
2018-07-30 10:45:00,298.15,298.64,298.15,298.37,5525.0,265.6162,266.0527,265.6162,265.8122,5525.0
2018-07-30 10:50:00,298.22,298.72,298.0,298.13,8612.0,265.6786,266.124,265.4826,265.5984,8612.0
2018-07-30 10:55:00,298.35,298.84,298.18,298.84,3654.0,265.7944,266.2309,265.6429,266.2309,3654.0
2018-07-30 11:00:00,298.7,298.75,298.29,298.47,5821.0,266.1062,266.1507,265.7409,265.9013,5821.0
2018-07-30 11:05:00,298.44,298.7,298.08,298.7,12429.0,265.8746,266.1062,265.5538,266.1062,12429.0
2018-07-30 11:10:00,298.5,299.01,298.5,298.69,7931.0,265.928,266.3824,265.928,266.0973,7931.0
2018-07-30 11:15:00,298.65,299.22,298.6,298.97,13122.0,266.0616,266.5694,266.0171,266.3467,13122.0
2018-07-30 11:20:00,298.97,299.09,298.83,298.98,7553.0,266.3467,266.4536,266.222,266.3556,7553.0
2018-07-30 11:25:00,298.92,299.17,298.88,299.02,5600.0,266.3022,266.5249,266.2665,266.3913,5600.0
2018-07-30 11:30:00,298.93,298.97,298.42,298.49,10480.0,266.3111,266.3467,265.8567,265.9191,10480.0
2018-07-30 11:35:00,298.53,298.69,298.35,298.42,17662.0,265.9547,266.0973,265.7944,265.8567,17662.0
2018-07-30 11:40:00,298.38,298.9,298.38,298.82,11870.0,265.8211,266.2844,265.8211,266.2131,11870.0
2018-07-30 11:45:00,298.82,298.93,298.33,298.51,15286.0,266.2131,266.3111,265.7766,265.9369,15286.0
2018-07-30 11:50:00,298.51,298.7,298.36,298.52,6412.0,265.9369,266.1062,265.8033,265.9458,6412.0
2018-07-30 11:55:00,298.51,298.63,298.41,298.47,4700.0,265.9369,266.0438,265.8478,265.9013,4700.0
2018-07-30 12:00:00,298.43,298.59,298.34,298.56,6425.0,265.8656,266.0082,265.7855,265.9815,6425.0
2018-07-30 12:05:00,298.47,298.83,298.45,298.73,4960.0,265.9013,266.222,265.8835,266.1329,4960.0
2018-07-30 12:10:00,298.68,298.87,298.68,298.73,2400.0,266.0884,266.2576,266.0884,266.1329,2400.0
2018-07-30 12:15:00,298.75,298.84,298.42,298.5,7958.0,266.1507,266.2309,265.8567,265.928,7958.0
2018-07-30 12:20:00,298.52,298.61,298.24,298.43,9010.0,265.9458,266.026,265.6964,265.8656,9010.0
2018-07-30 12:25:00,298.43,298.61,298.41,298.5,2000.0,265.8656,266.026,265.8478,265.928,2000.0
2018-07-30 12:30:00,298.51,298.71,298.46,298.55,5538.0,265.9369,266.1151,265.8924,265.9726,5538.0
2018-07-30 12:35:00,298.51,298.59,298.39,298.51,4500.0,265.9369,266.0082,265.83,265.9369,4500.0
2018-07-30 12:40:00,298.53,298.82,298.46,298.82,4612.0,265.9547,266.2131,265.8924,266.2131,4612.0
2018-07-30 12:45:00,298.81,298.81,298.41,298.43,4400.0,266.2042,266.2042,265.8478,265.8656,4400.0
2018-07-30 12:50:00,298.5,298.55,298.06,298.21,10250.0,265.928,265.9726,265.536,265.6697,10250.0
2018-07-30 12:55:00,298.19,298.46,298.06,298.38,12934.0,265.6518,265.8924,265.536,265.8211,12934.0
2018-07-30 13:00:00,298.32,298.36,297.62,297.69,12127.0,265.7677,265.8033,265.144,265.2064,12127.0
2018-07-30 13:05:00,297.62,297.73,297.54,297.73,6000.0,265.144,265.242,265.0728,265.242,6000.0
2018-07-30 13:10:00,297.74,297.84,297.58,297.65,4328.0,265.2509,265.34,265.1084,265.1708,4328.0
2018-07-30 13:15:00,297.63,297.86,297.53,297.86,6780.0,265.1529,265.3578,265.0639,265.3578,6780.0
2018-07-30 13:20:00,297.73,298.16,297.71,298.13,5891.0,265.242,265.6251,265.2242,265.5984,5891.0
2018-07-30 13:25:00,298.14,298.32,297.92,298.32,3376.0,265.6073,265.7677,265.4113,265.7677,3376.0
2018-07-30 13:30:00,298.28,298.67,298.27,298.27,10625.0,265.732,266.0795,265.7231,265.7231,10625.0
2018-07-30 13:35:00,298.34,298.34,297.78,297.92,7800.0,265.7855,265.7855,265.2866,265.4113,7800.0
2018-07-30 13:40:00,297.8,297.86,297.33,297.43,15978.0,265.3044,265.3578,264.8857,264.9748,15978.0
2018-07-30 13:45:00,297.34,297.36,296.8,297.0,11456.0,264.8946,264.9124,264.4135,264.5917,11456.0
2018-07-30 13:50:00,297.08,297.51,297.08,297.27,11753.0,264.663,265.046,264.663,264.8322,11753.0
2018-07-30 13:55:00,297.11,297.32,297.02,297.32,6074.0,264.6897,264.8768,264.6095,264.8768,6074.0
2018-07-30 14:00:00,297.24,297.78,297.18,297.64,17795.0,264.8055,265.2866,264.752,265.1619,17795.0
2018-07-30 14:05:00,297.57,298.02,297.57,297.89,3579.0,265.0995,265.5004,265.0995,265.3846,3579.0
2018-07-30 14:10:00,297.92,298.07,297.62,297.62,5782.0,265.4113,265.5449,265.144,265.144,5782.0
2018-07-30 14:15:00,297.61,297.82,297.55,297.78,9994.0,265.1351,265.3222,265.0817,265.2866,9994.0
2018-07-30 14:20:00,297.66,297.83,297.57,297.62,6040.0,265.1797,265.3311,265.0995,265.144,6040.0
2018-07-30 14:25:00,297.58,297.85,297.53,297.67,3216.0,265.1084,265.3489,265.0639,265.1886,3216.0
2018-07-30 14:30:00,297.74,297.87,297.56,297.58,10331.0,265.2509,265.3668,265.0906,265.1084,10331.0
2018-07-30 14:35:00,297.64,297.81,297.31,297.31,6800.0,265.1619,265.3133,264.8679,264.8679,6800.0
2018-07-30 14:40:00,297.27,297.48,297.15,297.16,4829.0,264.8322,265.0193,264.7253,264.7342,4829.0
2018-07-30 14:45:00,297.07,297.64,297.07,297.63,7525.0,264.654,265.1619,264.654,265.1529,7525.0
2018-07-30 14:50:00,297.64,297.64,297.27,297.29,5157.0,265.1619,265.1619,264.8322,264.85,5157.0
2018-07-30 14:55:00,297.19,297.24,296.51,296.77,7799.0,264.761,264.8055,264.1552,264.3868,7799.0
2018-07-30 15:00:00,296.82,297.11,296.66,296.75,18391.0,264.4313,264.6897,264.2888,264.369,18391.0
2018-07-30 15:05:00,296.75,296.86,296.39,296.53,3318.0,264.369,264.467,264.0483,264.173,3318.0
2018-07-30 15:10:00,296.45,296.46,296.22,296.39,6800.0,264.1017,264.1106,263.8968,264.0483,6800.0
2018-07-30 15:15:00,296.34,296.37,295.74,295.85,17600.0,264.0037,264.0304,263.4692,263.5672,17600.0
2018-07-30 15:20:00,295.77,295.98,295.5,295.56,12155.0,263.4959,263.683,263.2554,263.3088,12155.0
2018-07-30 15:25:00,295.43,295.56,294.89,294.89,8101.0,263.193,263.3088,262.7119,262.7119,8101.0
2018-07-30 15:30:00,294.79,295.24,294.67,295.21,20693.0,262.6228,263.0237,262.5159,262.997,20693.0
2018-07-30 15:35:00,295.23,295.33,295.01,295.16,11276.0,263.0148,263.1039,262.8188,262.9525,11276.0
2018-07-30 15:40:00,295.19,295.22,294.96,294.98,9932.0,262.9792,263.0059,262.7743,262.7921,9932.0
2018-07-30 15:45:00,294.98,294.98,294.4,294.74,25321.0,262.7921,262.7921,262.2754,262.5783,25321.0
2018-07-30 15:50:00,294.71,295.13,294.71,294.74,34581.0,262.5516,262.9257,262.5516,262.5783,34581.0
2018-07-30 15:55:00,294.72,294.83,294.16,294.83,57207.0,262.5605,262.6585,262.0616,262.6585,57207.0
2018-07-31 09:30:00,296.7,297.7,295.3,295.66,39381.0,264.3244,265.2153,263.0772,263.3979,39381.0
2018-07-31 09:35:00,295.66,296.13,294.72,295.69,37110.0,263.3979,263.8166,262.5605,263.4246,37110.0
2018-07-31 09:40:00,295.45,295.79,294.8,295.51,33299.0,263.2108,263.5137,262.6317,263.2643,33299.0
2018-07-31 09:45:00,295.5,297.07,295.5,296.8,18560.0,263.2554,264.654,263.2554,264.4135,18560.0
2018-07-31 09:50:00,296.94,297.09,296.31,296.68,18872.0,264.5382,264.6719,263.977,264.3066,18872.0
2018-07-31 09:55:00,296.51,297.2,296.51,296.96,17204.0,264.1552,264.7699,264.1552,264.5561,17204.0
2018-07-31 10:00:00,296.99,297.37,296.83,296.97,12306.0,264.5828,264.9213,264.4402,264.565,12306.0
2018-07-31 10:05:00,297.08,297.39,296.37,296.68,9801.0,264.663,264.9391,264.0304,264.3066,9801.0
2018-07-31 10:10:00,296.5,296.62,296.07,296.23,20373.0,264.1462,264.2532,263.7632,263.9057,20373.0
2018-07-31 10:15:00,296.13,297.19,295.95,296.77,9250.0,263.8166,264.761,263.6563,264.3868,9250.0
2018-07-31 10:20:00,296.9,296.92,296.38,296.43,15197.0,264.5026,264.5204,264.0393,264.0839,15197.0
2018-07-31 10:25:00,296.42,296.5,295.64,295.65,23740.0,264.075,264.1462,263.3801,263.389,23740.0
2018-07-31 10:30:00,295.78,296.38,295.65,296.3,13761.0,263.5048,264.0393,263.389,263.9681,13761.0
2018-07-31 10:35:00,296.26,296.4,295.94,296.4,3504.0,263.9324,264.0572,263.6474,264.0572,3504.0
2018-07-31 10:40:00,296.39,297.13,296.18,297.12,6219.0,264.0483,264.7075,263.8612,264.6986,6219.0
2018-07-31 10:45:00,297.23,297.64,297.17,297.64,6656.0,264.7966,265.1619,264.7431,265.1619,6656.0
2018-07-31 10:50:00,297.67,297.87,297.12,297.5,19331.0,265.1886,265.3668,264.6986,265.0371,19331.0
2018-07-31 10:55:00,297.61,297.83,297.51,297.8,6500.0,265.1351,265.3311,265.046,265.3044,6500.0
2018-07-31 11:00:00,297.84,297.86,297.25,297.31,10045.0,265.34,265.3578,264.8144,264.8679,10045.0
2018-07-31 11:05:00,297.32,297.33,297.02,297.26,5300.0,264.8768,264.8857,264.6095,264.8233,5300.0
2018-07-31 11:10:00,297.3,297.4,296.9,297.18,8131.0,264.859,264.948,264.5026,264.752,8131.0
2018-07-31 11:15:00,297.18,297.41,296.97,297.2,6144.0,264.752,264.9569,264.565,264.7699,6144.0
2018-07-31 11:20:00,297.2,297.21,296.78,296.94,8453.0,264.7699,264.7788,264.3957,264.5382,8453.0
2018-07-31 11:25:00,296.66,296.88,296.6,296.78,2523.0,264.2888,264.4848,264.2353,264.3957,2523.0
2018-07-31 11:30:00,296.95,297.37,296.92,297.25,4317.0,264.5471,264.9213,264.5204,264.8144,4317.0
2018-07-31 11:35:00,297.25,297.54,297.06,297.26,8043.0,264.8144,265.0728,264.6451,264.8233,8043.0
2018-07-31 11:40:00,297.25,297.3,296.77,297.3,3384.0,264.8144,264.859,264.3868,264.859,3384.0
2018-07-31 11:45:00,297.34,297.53,297.16,297.53,7400.0,264.8946,265.0639,264.7342,265.0639,7400.0
2018-07-31 11:50:00,297.43,298.0,297.25,297.52,19711.0,264.9748,265.4826,264.8144,265.0549,19711.0
2018-07-31 11:55:00,297.42,297.61,297.22,297.44,11590.0,264.9659,265.1351,264.7877,264.9837,11590.0
2018-07-31 12:00:00,297.52,297.67,297.44,297.5,5614.0,265.0549,265.1886,264.9837,265.0371,5614.0
2018-07-31 12:05:00,297.48,298.39,297.47,298.09,11723.0,265.0193,265.83,265.0104,265.5627,11723.0
2018-07-31 12:10:00,297.99,298.28,297.98,298.2,2911.0,265.4737,265.732,265.4648,265.6607,2911.0
2018-07-31 12:15:00,298.3,298.93,298.23,298.93,5005.0,265.7498,266.3111,265.6875,266.3111,5005.0
2018-07-31 12:20:00,298.9,299.0,298.73,299.0,19140.0,266.2844,266.3734,266.1329,266.3734,19140.0
2018-07-31 12:25:00,299.0,299.34,298.96,299.26,5689.0,266.3734,266.6763,266.3378,266.6051,5689.0
2018-07-31 12:30:00,299.29,299.63,299.22,299.63,13118.0,266.6318,266.9347,266.5694,266.9347,13118.0
2018-07-31 12:35:00,299.63,300.04,299.63,299.95,17955.0,266.9347,267.3,266.9347,267.2198,17955.0
2018-07-31 12:40:00,299.92,300.0,299.68,299.77,10280.0,267.1931,267.2643,266.9792,267.0594,10280.0
2018-07-31 12:45:00,299.69,300.06,299.69,299.93,8132.0,266.9882,267.3178,266.9882,267.202,8132.0
2018-07-31 12:50:00,299.98,300.63,299.95,300.62,9384.0,267.2465,267.8256,267.2198,267.8167,9384.0
2018-07-31 12:55:00,300.66,301.16,300.59,301.0,17864.0,267.8523,268.2978,267.79,268.1552,17864.0
2018-07-31 13:00:00,301.0,301.08,300.15,300.5,13526.0,268.1552,268.2265,267.398,267.7098,13526.0
2018-07-31 13:05:00,300.61,302.56,300.6,302.2,56330.0,267.8078,269.545,267.7989,269.2243,56330.0
2018-07-31 13:10:00,302.1,302.31,301.18,301.28,8931.0,269.1352,269.3223,268.3156,268.4047,8931.0
2018-07-31 13:15:00,301.22,301.25,300.95,301.17,3100.0,268.3512,268.3779,268.1107,268.3067,3100.0
2018-07-31 13:20:00,301.23,301.34,300.82,301.07,2400.0,268.3601,268.4581,267.9949,268.2176,2400.0
2018-07-31 13:25:00,301.11,301.45,301.11,301.3,11136.0,268.2532,268.5561,268.2532,268.4225,11136.0
2018-07-31 13:30:00,301.24,301.35,301.07,301.15,2395.0,268.369,268.467,268.2176,268.2888,2395.0
2018-07-31 13:35:00,301.09,301.43,300.95,301.43,9237.0,268.2354,268.5383,268.1107,268.5383,9237.0
2018-07-31 13:40:00,301.2,301.8,301.2,301.8,4575.0,268.3334,268.8679,268.3334,268.8679,4575.0
2018-07-31 13:45:00,301.71,301.73,301.44,301.51,7611.0,268.7877,268.8056,268.5472,268.6096,7611.0
2018-07-31 13:50:00,301.43,301.64,301.29,301.62,6350.0,268.5383,268.7254,268.4136,268.7076,6350.0
2018-07-31 13:55:00,301.69,301.69,301.33,301.34,2687.0,268.7699,268.7699,268.4492,268.4581,2687.0
2018-07-31 14:00:00,301.45,301.61,301.33,301.35,4660.0,268.5561,268.6986,268.4492,268.467,4660.0
2018-07-31 14:05:00,301.34,301.49,301.16,301.16,27011.0,268.4581,268.5917,268.2978,268.2978,27011.0
2018-07-31 14:10:00,301.1,301.12,300.37,300.37,9621.0,268.2443,268.2621,267.594,267.594,9621.0
2018-07-31 14:15:00,300.38,300.5,300.16,300.23,6418.0,267.6029,267.7098,267.4069,267.4692,6418.0
2018-07-31 14:20:00,300.12,300.33,300.06,300.2,6932.0,267.3712,267.5583,267.3178,267.4425,6932.0
2018-07-31 14:25:00,300.2,300.24,299.85,300.16,7882.0,267.4425,267.4781,267.1307,267.4069,7882.0
2018-07-31 14:30:00,300.14,300.67,300.14,300.67,5400.0,267.3891,267.8612,267.3891,267.8612,5400.0
2018-07-31 14:35:00,300.61,300.91,300.5,300.86,4869.0,267.8078,268.075,267.7098,268.0305,4869.0
2018-07-31 14:40:00,300.72,300.82,300.51,300.7,3364.0,267.9058,267.9949,267.7187,267.8879,3364.0
2018-07-31 14:45:00,300.8,300.83,300.59,300.76,6803.0,267.977,268.0038,267.79,267.9414,6803.0
2018-07-31 14:50:00,300.85,301.23,300.69,300.94,5300.0,268.0216,268.3601,267.879,268.1018,5300.0
2018-07-31 14:55:00,300.84,301.05,300.68,300.68,2938.0,268.0127,268.1998,267.8701,267.8701,2938.0
2018-07-31 15:00:00,300.64,300.77,300.57,300.77,3165.0,267.8345,267.9503,267.7721,267.9503,3165.0
2018-07-31 15:05:00,300.74,300.77,300.38,300.63,8346.0,267.9236,267.9503,267.6029,267.8256,8346.0
2018-07-31 15:10:00,300.62,300.95,300.61,300.91,10350.0,267.8167,268.1107,267.8078,268.075,10350.0
2018-07-31 15:15:00,300.85,300.85,300.5,300.67,6243.0,268.0216,268.0216,267.7098,267.8612,6243.0
2018-07-31 15:20:00,300.84,301.07,300.7,301.01,11619.0,268.0127,268.2176,267.8879,268.1641,11619.0
2018-07-31 15:25:00,301.04,301.19,300.98,300.98,9574.0,268.1908,268.3245,268.1374,268.1374,9574.0
2018-07-31 15:30:00,300.99,301.03,300.69,301.0,14645.0,268.1463,268.1819,267.879,268.1552,14645.0
2018-07-31 15:35:00,300.95,301.03,300.7,300.79,11680.0,268.1107,268.1819,267.8879,267.9681,11680.0
2018-07-31 15:40:00,300.79,300.8,300.44,300.47,6613.0,267.9681,267.977,267.6563,267.683,6613.0
2018-07-31 15:45:00,300.53,300.89,300.02,300.03,19677.0,267.7365,268.0572,267.2821,267.2911,19677.0
2018-07-31 15:50:00,300.08,300.33,300.0,300.33,18316.0,267.3356,267.5583,267.2643,267.5583,18316.0
2018-07-31 15:55:00,300.35,300.8,300.33,300.49,83510.0,267.5761,267.977,267.5583,267.7009,83510.0
2018-08-01 09:30:00,300.0,300.49,299.07,299.07,16178.0,267.2643,267.7009,266.4358,266.4358,16178.0
2018-08-01 09:35:00,299.24,300.47,298.66,300.22,10368.0,266.5873,267.683,266.0706,267.4603,10368.0
2018-08-01 09:40:00,300.25,300.49,298.54,299.0,11601.0,267.4871,267.7009,265.9636,266.3734,11601.0
2018-08-01 09:45:00,298.69,300.15,298.0,300.15,17571.0,266.0973,267.398,265.4826,267.398,17571.0
2018-08-01 09:50:00,299.87,299.9,298.82,299.0,5042.0,267.1485,267.1752,266.2131,266.3734,5042.0
2018-08-01 09:55:00,298.99,299.21,298.59,298.74,12600.0,266.3645,266.5605,266.0082,266.1418,12600.0
2018-08-01 10:00:00,298.54,299.2,298.54,299.2,15152.0,265.9636,266.5516,265.9636,266.5516,15152.0
2018-08-01 10:05:00,299.23,299.37,298.48,298.95,9906.0,266.5784,266.7031,265.9102,266.3289,9906.0
2018-08-01 10:10:00,299.21,299.64,299.15,299.61,11514.0,266.5605,266.9436,266.5071,266.9169,11514.0
2018-08-01 10:15:00,299.76,299.91,299.47,299.56,7307.0,267.0505,267.1842,266.7922,266.8723,7307.0
2018-08-01 10:20:00,299.53,299.53,298.87,299.07,6763.0,266.8456,266.8456,266.2576,266.4358,6763.0
2018-08-01 10:25:00,299.02,299.21,298.87,299.15,6261.0,266.3913,266.5605,266.2576,266.5071,6261.0
2018-08-01 10:30:00,299.22,299.71,299.21,299.54,8893.0,266.5694,267.006,266.5605,266.8545,8893.0
2018-08-01 10:35:00,299.66,300.18,299.3,300.04,12305.0,266.9614,267.4247,266.6407,267.3,12305.0
2018-08-01 10:40:00,300.04,300.43,299.57,300.16,5877.0,267.3,267.6474,266.8813,267.4069,5877.0
2018-08-01 10:45:00,300.21,300.56,300.11,300.11,3930.0,267.4514,267.7632,267.3623,267.3623,3930.0
2018-08-01 10:50:00,300.19,300.87,300.19,300.72,3100.0,267.4336,268.0394,267.4336,267.9058,3100.0
2018-08-01 10:55:00,300.56,300.7,300.2,300.2,3763.0,267.7632,267.8879,267.4425,267.4425,3763.0
2018-08-01 11:00:00,300.28,300.3,299.71,299.8,4847.0,267.5138,267.5316,267.006,267.0862,4847.0
2018-08-01 11:05:00,299.85,300.58,299.64,300.4,9655.0,267.1307,267.781,266.9436,267.6207,9655.0
2018-08-01 11:10:00,300.49,300.72,300.44,300.55,3905.0,267.7009,267.9058,267.6563,267.7543,3905.0
2018-08-01 11:15:00,300.61,301.08,300.61,300.96,7501.0,267.8078,268.2265,267.8078,268.1196,7501.0
2018-08-01 11:20:00,300.84,300.88,300.34,300.6,13888.0,268.0127,268.0483,267.5672,267.7989,13888.0
2018-08-01 11:25:00,300.65,301.27,300.6,301.08,14539.0,267.8434,268.3957,267.7989,268.2265,14539.0
2018-08-01 11:30:00,301.08,301.08,300.31,300.47,5035.0,268.2265,268.2265,267.5405,267.683,5035.0
2018-08-01 11:35:00,300.47,300.67,300.23,300.58,11364.0,267.683,267.8612,267.4692,267.781,11364.0
2018-08-01 11:40:00,300.5,300.81,300.5,300.7,4267.0,267.7098,267.9859,267.7098,267.8879,4267.0
2018-08-01 11:45:00,300.59,300.73,300.36,300.36,4445.0,267.79,267.9147,267.585,267.585,4445.0
2018-08-01 11:50:00,300.25,300.39,300.17,300.24,5151.0,267.4871,267.6118,267.4158,267.4781,5151.0
2018-08-01 11:55:00,300.16,300.18,299.71,299.86,2900.0,267.4069,267.4247,267.006,267.1396,2900.0
2018-08-01 12:00:00,299.86,299.87,298.98,299.09,7679.0,267.1396,267.1485,266.3556,266.4536,7679.0
2018-08-01 12:05:00,299.23,299.23,298.75,298.87,12838.0,266.5784,266.5784,266.1507,266.2576,12838.0
2018-08-01 12:10:00,298.92,299.38,298.92,299.09,4163.0,266.3022,266.712,266.3022,266.4536,4163.0
2018-08-01 12:15:00,299.25,299.57,299.19,299.36,5004.0,266.5962,266.8813,266.5427,266.6942,5004.0
2018-08-01 12:20:00,299.26,299.55,299.24,299.24,3325.0,266.6051,266.8634,266.5873,266.5873,3325.0
2018-08-01 12:25:00,299.04,299.24,298.89,298.95,5448.0,266.4091,266.5873,266.2755,266.3289,5448.0
2018-08-01 12:30:00,298.73,299.47,298.73,299.31,4898.0,266.1329,266.7922,266.1329,266.6496,4898.0
2018-08-01 12:35:00,299.38,299.63,299.38,299.5,3461.0,266.712,266.9347,266.712,266.8189,3461.0
2018-08-01 12:40:00,299.4,299.49,299.03,299.14,5913.0,266.7298,266.81,266.4002,266.4982,5913.0
2018-08-01 12:45:00,299.13,299.35,298.89,298.89,2705.0,266.4893,266.6853,266.2755,266.2755,2705.0
2018-08-01 12:50:00,299.03,299.11,298.94,299.08,11100.0,266.4002,266.4714,266.32,266.4447,11100.0
2018-08-01 12:55:00,299.17,299.3,298.86,299.1,5300.0,266.5249,266.6407,266.2487,266.4625,5300.0
2018-08-01 13:00:00,299.1,299.23,298.98,299.1,5953.0,266.4625,266.5784,266.3556,266.4625,5953.0
2018-08-01 13:05:00,299.09,299.14,298.82,299.1,3202.0,266.4536,266.4982,266.2131,266.4625,3202.0
2018-08-01 13:10:00,299.01,299.02,298.79,298.8,4400.0,266.3824,266.3913,266.1864,266.1953,4400.0
2018-08-01 13:15:00,298.71,298.79,298.35,298.35,9322.0,266.1151,266.1864,265.7944,265.7944,9322.0
2018-08-01 13:20:00,298.44,298.51,297.76,297.88,16664.0,265.8746,265.9369,265.2688,265.3757,16664.0
2018-08-01 13:25:00,297.93,298.06,297.91,297.92,7582.0,265.4202,265.536,265.4024,265.4113,7582.0
2018-08-01 13:30:00,297.89,297.99,297.75,297.98,6092.0,265.3846,265.4737,265.2598,265.4648,6092.0
2018-08-01 13:35:00,297.99,298.52,297.99,298.48,4337.0,265.4737,265.9458,265.4737,265.9102,4337.0
2018-08-01 13:40:00,298.56,298.57,298.19,298.44,4632.0,265.9815,265.9904,265.6518,265.8746,4632.0
2018-08-01 13:45:00,298.45,298.45,298.04,298.05,9491.0,265.8835,265.8835,265.5182,265.5271,9491.0
2018-08-01 13:50:00,298.03,298.03,297.9,297.92,4958.0,265.5093,265.5093,265.3935,265.4113,4958.0
2018-08-01 13:55:00,297.95,298.29,297.87,297.99,9044.0,265.438,265.7409,265.3668,265.4737,9044.0
2018-08-01 14:00:00,297.86,298.76,297.73,298.09,20073.0,265.3578,266.1596,265.242,265.5627,20073.0
2018-08-01 14:05:00,298.21,298.22,297.78,298.16,4910.0,265.6697,265.6786,265.2866,265.6251,4910.0
2018-08-01 14:10:00,298.11,298.28,297.78,298.17,11517.0,265.5806,265.732,265.2866,265.634,11517.0
2018-08-01 14:15:00,298.19,298.47,298.12,298.31,11160.0,265.6518,265.9013,265.5895,265.7587,11160.0
2018-08-01 14:20:00,298.27,298.54,298.1,298.51,10782.0,265.7231,265.9636,265.5717,265.9369,10782.0
2018-08-01 14:25:00,298.56,299.04,298.56,298.75,9176.0,265.9815,266.4091,265.9815,266.1507,9176.0
2018-08-01 14:30:00,298.75,298.88,298.59,298.85,9901.0,266.1507,266.2665,266.0082,266.2398,9901.0
2018-08-01 14:35:00,298.88,299.05,298.79,299.05,6138.0,266.2665,266.418,266.1864,266.418,6138.0
2018-08-01 14:40:00,299.01,299.11,298.87,298.87,10188.0,266.3824,266.4714,266.2576,266.2576,10188.0
2018-08-01 14:45:00,298.91,299.61,298.9,299.57,9800.0,266.2933,266.9169,266.2844,266.8813,9800.0
2018-08-01 14:50:00,299.62,299.85,299.47,299.85,8101.0,266.9258,267.1307,266.7922,267.1307,8101.0
2018-08-01 14:55:00,299.88,300.82,299.86,300.82,14053.0,267.1574,267.9949,267.1396,267.9949,14053.0
2018-08-01 15:00:00,300.87,300.87,300.45,300.45,9095.0,268.0394,268.0394,267.6652,267.6652,9095.0
2018-08-01 15:05:00,300.5,300.67,300.31,300.54,9326.0,267.7098,267.8612,267.5405,267.7454,9326.0
2018-08-01 15:10:00,300.58,300.71,300.51,300.51,10592.0,267.781,267.8969,267.7187,267.7187,10592.0
2018-08-01 15:15:00,300.51,300.63,300.39,300.63,9129.0,267.7187,267.8256,267.6118,267.8256,9129.0
2018-08-01 15:20:00,300.66,301.33,300.66,300.94,20694.0,267.8523,268.4492,267.8523,268.1018,20694.0
2018-08-01 15:25:00,300.94,301.13,300.87,300.95,11667.0,268.1018,268.271,268.0394,268.1107,11667.0
2018-08-01 15:30:00,300.88,300.9,300.45,300.54,19473.0,268.0483,268.0661,267.6652,267.7454,19473.0
2018-08-01 15:35:00,300.49,301.17,300.49,301.14,16999.0,267.7009,268.3067,267.7009,268.2799,16999.0
2018-08-01 15:40:00,301.14,301.36,301.1,301.27,24545.0,268.2799,268.4759,268.2443,268.3957,24545.0
2018-08-01 15:45:00,301.23,301.3,301.0,301.14,27697.0,268.3601,268.4225,268.1552,268.2799,27697.0
2018-08-01 15:50:00,301.14,301.47,301.1,301.29,32214.0,268.2799,268.5739,268.2443,268.4136,32214.0
2018-08-01 15:55:00,301.27,301.29,300.75,300.82,81500.0,268.3957,268.4136,267.9325,267.9949,81500.0
2018-08-02 09:30:00,297.7,299.15,297.69,297.99,18096.0,265.2153,266.5071,265.2064,265.4737,18096.0
2018-08-02 09:35:00,298.12,298.58,297.13,297.21,8458.0,265.5895,265.9993,264.7075,264.7788,8458.0
2018-08-02 09:40:00,297.46,298.72,297.45,298.32,5060.0,265.0015,266.124,264.9926,265.7677,5060.0
2018-08-02 09:45:00,298.37,299.55,298.37,299.0,6787.0,265.8122,266.8634,265.8122,266.3734,6787.0
2018-08-02 09:50:00,299.08,300.12,299.08,299.7,9983.0,266.4447,267.3712,266.4447,266.9971,9983.0
2018-08-02 09:55:00,299.72,299.73,299.37,299.46,3776.0,267.0149,267.0238,266.7031,266.7833,3776.0
2018-08-02 10:00:00,299.31,299.5,298.71,299.24,6102.0,266.6496,266.8189,266.1151,266.5873,6102.0
2018-08-02 10:05:00,299.09,299.46,298.71,298.71,3600.0,266.4536,266.7833,266.1151,266.1151,3600.0
2018-08-02 10:10:00,298.71,298.78,298.05,298.06,4781.0,266.1151,266.1775,265.5271,265.536,4781.0
2018-08-02 10:15:00,298.07,298.65,298.07,298.65,5450.0,265.5449,266.0616,265.5449,266.0616,5450.0
2018-08-02 10:20:00,298.78,298.83,297.62,297.86,11900.0,266.1775,266.222,265.144,265.3578,11900.0
2018-08-02 10:25:00,297.96,298.54,297.86,297.88,11998.0,265.4469,265.9636,265.3578,265.3757,11998.0
2018-08-02 10:30:00,297.7,297.92,297.39,297.65,16777.0,265.2153,265.4113,264.9391,265.1708,16777.0
2018-08-02 10:35:00,297.59,297.59,296.83,297.18,21138.0,265.1173,265.1173,264.4402,264.752,21138.0
2018-08-02 10:40:00,297.09,297.3,297.0,297.09,5250.0,264.6719,264.859,264.5917,264.6719,5250.0
2018-08-02 10:45:00,297.08,297.24,296.72,297.22,10310.0,264.663,264.8055,264.3422,264.7877,10310.0
2018-08-02 10:50:00,297.23,297.94,297.22,297.67,4877.0,264.7966,265.4291,264.7877,265.1886,4877.0
2018-08-02 10:55:00,297.5,297.5,297.31,297.41,4997.0,265.0371,265.0371,264.8679,264.9569,4997.0
2018-08-02 11:00:00,297.44,298.28,297.44,298.07,9973.0,264.9837,265.732,264.9837,265.5449,9973.0
2018-08-02 11:05:00,298.14,298.19,297.12,297.32,14941.0,265.6073,265.6518,264.6986,264.8768,14941.0
2018-08-02 11:10:00,297.24,297.66,297.1,297.59,4529.0,264.8055,265.1797,264.6808,265.1173,4529.0
2018-08-02 11:15:00,297.67,297.87,297.36,297.46,6000.0,265.1886,265.3668,264.9124,265.0015,6000.0
2018-08-02 11:20:00,297.48,297.68,297.34,297.34,5722.0,265.0193,265.1975,264.8946,264.8946,5722.0
2018-08-02 11:25:00,297.25,297.35,297.08,297.35,12067.0,264.8144,264.9035,264.663,264.9035,12067.0
2018-08-02 11:30:00,297.37,297.73,297.36,297.61,3400.0,264.9213,265.242,264.9124,265.1351,3400.0
2018-08-02 11:35:00,297.65,297.97,297.65,297.94,3430.0,265.1708,265.4558,265.1708,265.4291,3430.0
2018-08-02 11:40:00,297.82,297.92,297.54,297.92,21011.0,265.3222,265.4113,265.0728,265.4113,21011.0
2018-08-02 11:45:00,297.89,298.28,297.83,297.92,5003.0,265.3846,265.732,265.3311,265.4113,5003.0
2018-08-02 11:50:00,297.81,297.81,297.36,297.42,8903.0,265.3133,265.3133,264.9124,264.9659,8903.0
2018-08-02 11:55:00,297.39,298.18,297.34,298.18,25609.0,264.9391,265.6429,264.8946,265.6429,25609.0
2018-08-02 12:00:00,298.1,298.23,298.02,298.14,4970.0,265.5717,265.6875,265.5004,265.6073,4970.0
2018-08-02 12:05:00,298.16,298.28,298.0,298.18,4612.0,265.6251,265.732,265.4826,265.6429,4612.0
2018-08-02 12:10:00,298.18,298.28,298.09,298.2,7823.0,265.6429,265.732,265.5627,265.6607,7823.0
2018-08-02 12:15:00,298.11,298.11,297.82,297.87,1700.0,265.5806,265.5806,265.3222,265.3668,1700.0
2018-08-02 12:20:00,297.83,298.06,297.61,297.97,5589.0,265.3311,265.536,265.1351,265.4558,5589.0
2018-08-02 12:25:00,297.98,298.18,297.78,298.18,7441.0,265.4648,265.6429,265.2866,265.6429,7441.0
2018-08-02 12:30:00,298.18,298.68,298.18,298.68,5417.0,265.6429,266.0884,265.6429,266.0884,5417.0
2018-08-02 12:35:00,298.83,298.83,298.41,298.41,5790.0,266.222,266.222,265.8478,265.8478,5790.0
2018-08-02 12:40:00,298.56,298.94,298.56,298.76,3740.0,265.9815,266.32,265.9815,266.1596,3740.0
2018-08-02 12:45:00,298.69,298.96,298.69,298.96,2200.0,266.0973,266.3378,266.0973,266.3378,2200.0
2018-08-02 12:50:00,298.93,299.08,298.1,298.1,8160.0,266.3111,266.4447,265.5717,265.5717,8160.0
2018-08-02 12:55:00,298.1,298.24,297.82,297.94,9974.0,265.5717,265.6964,265.3222,265.4291,9974.0
2018-08-02 13:00:00,297.95,297.99,297.55,297.55,6311.0,265.438,265.4737,265.0817,265.0817,6311.0
2018-08-02 13:05:00,297.5,297.66,297.44,297.48,2700.0,265.0371,265.1797,264.9837,265.0193,2700.0
2018-08-02 13:10:00,297.46,297.46,296.97,297.02,6863.0,265.0015,265.0015,264.565,264.6095,6863.0
2018-08-02 13:15:00,297.0,297.23,296.9,297.11,8519.0,264.5917,264.7966,264.5026,264.6897,8519.0
2018-08-02 13:20:00,297.08,297.27,297.03,297.22,3700.0,264.663,264.8322,264.6184,264.7877,3700.0
2018-08-02 13:25:00,297.33,297.38,297.07,297.15,4391.0,264.8857,264.9302,264.654,264.7253,4391.0
2018-08-02 13:30:00,297.32,297.55,297.25,297.54,4519.0,264.8768,265.0817,264.8144,265.0728,4519.0
2018-08-02 13:35:00,297.74,297.89,297.5,297.52,4307.0,265.2509,265.3846,265.0371,265.0549,4307.0
2018-08-02 13:40:00,297.52,297.61,297.44,297.46,7582.0,265.0549,265.1351,264.9837,265.0015,7582.0
2018-08-02 13:45:00,297.51,297.58,297.33,297.49,6050.0,265.046,265.1084,264.8857,265.0282,6050.0
2018-08-02 13:50:00,297.46,298.22,297.44,298.21,6870.0,265.0015,265.6786,264.9837,265.6697,6870.0
2018-08-02 13:55:00,298.02,298.47,298.02,298.47,3700.0,265.5004,265.9013,265.5004,265.9013,3700.0
2018-08-02 14:00:00,298.39,298.42,298.1,298.19,4491.0,265.83,265.8567,265.5717,265.6518,4491.0
2018-08-02 14:05:00,298.22,298.43,298.02,298.07,5308.0,265.6786,265.8656,265.5004,265.5449,5308.0
2018-08-02 14:10:00,298.05,298.06,297.89,298.0,8004.0,265.5271,265.536,265.3846,265.4826,8004.0
2018-08-02 14:15:00,298.02,298.17,297.94,297.99,4862.0,265.5004,265.634,265.4291,265.4737,4862.0
2018-08-02 14:20:00,297.84,298.01,297.76,297.86,3900.0,265.34,265.4915,265.2688,265.3578,3900.0
2018-08-02 14:25:00,297.86,298.07,297.78,298.07,5401.0,265.3578,265.5449,265.2866,265.5449,5401.0
2018-08-02 14:30:00,298.01,298.13,297.97,298.01,2435.0,265.4915,265.5984,265.4558,265.4915,2435.0
2018-08-02 14:35:00,298.04,298.06,297.93,297.96,2800.0,265.5182,265.536,265.4202,265.4469,2800.0
2018-08-02 14:40:00,297.96,298.25,297.96,298.12,8800.0,265.4469,265.7053,265.4469,265.5895,8800.0
2018-08-02 14:45:00,298.09,298.14,298.03,298.14,2400.0,265.5627,265.6073,265.5093,265.6073,2400.0
2018-08-02 14:50:00,298.14,298.43,298.14,298.43,3500.0,265.6073,265.8656,265.6073,265.8656,3500.0
2018-08-02 14:55:00,298.44,298.68,298.34,298.68,3919.0,265.8746,266.0884,265.7855,266.0884,3919.0
2018-08-02 15:00:00,298.72,298.83,298.65,298.8,7594.0,266.124,266.222,266.0616,266.1953,7594.0
2018-08-02 15:05:00,298.77,298.79,298.5,298.6,5900.0,266.1685,266.1864,265.928,266.0171,5900.0
2018-08-02 15:10:00,298.57,298.61,298.33,298.4,6294.0,265.9904,266.026,265.7766,265.8389,6294.0
2018-08-02 15:15:00,298.41,298.52,298.23,298.51,6752.0,265.8478,265.9458,265.6875,265.9369,6752.0
2018-08-02 15:20:00,298.56,298.56,298.44,298.53,4835.0,265.9815,265.9815,265.8746,265.9547,4835.0
2018-08-02 15:25:00,298.5,298.56,298.46,298.52,7653.0,265.928,265.9815,265.8924,265.9458,7653.0
2018-08-02 15:30:00,298.54,298.74,298.51,298.65,6010.0,265.9636,266.1418,265.9369,266.0616,6010.0
2018-08-02 15:35:00,298.65,298.8,298.64,298.79,10119.0,266.0616,266.1953,266.0527,266.1864,10119.0
2018-08-02 15:40:00,298.79,299.06,298.78,298.96,12115.0,266.1864,266.4269,266.1775,266.3378,12115.0
2018-08-02 15:45:00,298.95,299.22,298.95,299.15,14919.0,266.3289,266.5694,266.3289,266.5071,14919.0
2018-08-02 15:50:00,299.13,299.15,298.88,298.89,20148.0,266.4893,266.5071,266.2665,266.2755,20148.0
2018-08-02 15:55:00,298.89,298.96,298.68,298.78,48187.0,266.2755,266.3378,266.0884,266.1775,48187.0
2018-08-03 09:30:00,298.43,298.67,297.71,297.73,13581.0,265.8656,266.0795,265.2242,265.242,13581.0
2018-08-03 09:35:00,297.5,298.07,297.0,297.15,6533.0,265.0371,265.5449,264.5917,264.7253,6533.0
2018-08-03 09:40:00,297.04,297.07,295.82,296.12,9366.0,264.6273,264.654,263.5404,263.8077,9366.0
2018-08-03 09:45:00,296.15,296.94,296.14,296.94,3836.0,263.8344,264.5382,263.8255,264.5382,3836.0
2018-08-03 09:50:00,296.69,296.9,296.47,296.9,5729.0,264.3155,264.5026,264.1195,264.5026,5729.0
2018-08-03 09:55:00,296.79,296.79,296.27,296.28,5204.0,264.4046,264.4046,263.9413,263.9503,5204.0
2018-08-03 10:00:00,296.54,297.46,296.53,297.46,4818.0,264.1819,265.0015,264.173,265.0015,4818.0
2018-08-03 10:05:00,297.36,297.57,297.2,297.25,12808.0,264.9124,265.0995,264.7699,264.8144,12808.0
2018-08-03 10:10:00,297.16,297.41,296.96,297.37,7516.0,264.7342,264.9569,264.5561,264.9213,7516.0
2018-08-03 10:15:00,297.47,298.33,297.46,298.27,4057.0,265.0104,265.7766,265.0015,265.7231,4057.0
2018-08-03 10:20:00,298.25,298.41,297.88,297.96,7183.0,265.7053,265.8478,265.3757,265.4469,7183.0
2018-08-03 10:25:00,297.86,298.65,297.86,298.51,10729.0,265.3578,266.0616,265.3578,265.9369,10729.0
2018-08-03 10:30:00,298.48,298.48,298.09,298.11,3577.0,265.9102,265.9102,265.5627,265.5806,3577.0
2018-08-03 10:35:00,297.65,297.65,297.27,297.4,1869.0,265.1708,265.1708,264.8322,264.948,1869.0
2018-08-03 10:40:00,297.45,297.82,297.4,297.65,3536.0,264.9926,265.3222,264.948,265.1708,3536.0
2018-08-03 10:45:00,297.42,297.47,296.88,297.06,3769.0,264.9659,265.0104,264.4848,264.6451,3769.0
2018-08-03 10:50:00,296.95,297.05,296.52,296.85,7321.0,264.5471,264.6362,264.1641,264.4581,7321.0
2018-08-03 10:55:00,296.65,296.65,295.66,295.66,4720.0,264.2799,264.2799,263.3979,263.3979,4720.0
2018-08-03 11:00:00,295.73,295.95,295.52,295.53,7805.0,263.4603,263.6563,263.2732,263.2821,7805.0
2018-08-03 11:05:00,295.52,295.77,295.3,295.39,8675.0,263.2732,263.4959,263.0772,263.1574,8675.0
2018-08-03 11:10:00,295.37,295.67,295.33,295.38,5558.0,263.1396,263.4068,263.1039,263.1485,5558.0
2018-08-03 11:15:00,295.44,295.44,295.0,295.25,8913.0,263.2019,263.2019,262.8099,263.0326,8913.0
2018-08-03 11:20:00,295.25,295.82,295.15,295.2,8751.0,263.0326,263.5404,262.9436,262.9881,8751.0
2018-08-03 11:25:00,295.31,295.62,295.29,295.31,2579.0,263.0861,263.3623,263.0683,263.0861,2579.0
2018-08-03 11:30:00,295.22,295.3,295.03,295.23,6430.0,263.0059,263.0772,262.8367,263.0148,6430.0
2018-08-03 11:35:00,295.36,295.6,295.36,295.56,2036.0,263.1306,263.3445,263.1306,263.3088,2036.0
2018-08-03 11:40:00,295.49,295.65,295.26,295.64,3588.0,263.2465,263.389,263.0416,263.3801,3588.0
2018-08-03 11:45:00,295.62,295.71,295.52,295.7,2649.0,263.3623,263.4425,263.2732,263.4335,2649.0
2018-08-03 11:50:00,295.84,295.95,295.77,295.91,8785.0,263.5583,263.6563,263.4959,263.6206,8785.0
2018-08-03 11:55:00,295.91,295.91,295.58,295.81,2100.0,263.6206,263.6206,263.3266,263.5315,2100.0
2018-08-03 12:00:00,295.7,296.1,295.65,296.05,8120.0,263.4335,263.7899,263.389,263.7454,8120.0
2018-08-03 12:05:00,296.0,296.69,295.99,296.61,3821.0,263.7008,264.3155,263.6919,264.2442,3821.0
2018-08-03 12:10:00,296.49,296.66,296.48,296.65,2100.0,264.1373,264.2888,264.1284,264.2799,2100.0
2018-08-03 12:15:00,296.72,297.0,296.72,296.88,6298.0,264.3422,264.5917,264.3422,264.4848,6298.0
2018-08-03 12:20:00,296.82,297.0,296.72,296.82,2107.0,264.4313,264.5917,264.3422,264.4313,2107.0
2018-08-03 12:25:00,296.93,296.98,296.83,296.86,7780.0,264.5293,264.5739,264.4402,264.467,7780.0
2018-08-03 12:30:00,296.87,297.18,296.87,297.09,4796.0,264.4759,264.752,264.4759,264.6719,4796.0
2018-08-03 12:35:00,297.15,297.29,297.04,297.26,2300.0,264.7253,264.85,264.6273,264.8233,2300.0
2018-08-03 12:40:00,297.35,297.35,297.23,297.29,4893.0,264.9035,264.9035,264.7966,264.85,4893.0
2018-08-03 12:45:00,297.22,297.27,297.17,297.25,761.0,264.7877,264.8322,264.7431,264.8144,761.0
2018-08-03 12:50:00,297.17,297.23,297.11,297.11,1797.0,264.7431,264.7966,264.6897,264.6897,1797.0
2018-08-03 12:55:00,297.11,297.13,297.0,297.03,2900.0,264.6897,264.7075,264.5917,264.6184,2900.0
2018-08-03 13:00:00,297.07,297.25,297.03,297.25,3325.0,264.654,264.8144,264.6184,264.8144,3325.0
2018-08-03 13:05:00,297.3,297.46,297.3,297.31,4050.0,264.859,265.0015,264.859,264.8679,4050.0
2018-08-03 13:10:00,297.34,297.34,296.99,296.99,2021.0,264.8946,264.8946,264.5828,264.5828,2021.0
2018-08-03 13:15:00,297.11,297.12,297.01,297.07,1634.0,264.6897,264.6986,264.6006,264.654,1634.0
2018-08-03 13:20:00,296.96,297.07,296.87,297.03,3169.0,264.5561,264.654,264.4759,264.6184,3169.0
2018-08-03 13:25:00,297.05,297.32,296.87,297.26,8126.0,264.6362,264.8768,264.4759,264.8233,8126.0
2018-08-03 13:30:00,297.18,297.18,296.89,297.09,4100.0,264.752,264.752,264.4937,264.6719,4100.0
2018-08-03 13:35:00,297.16,297.25,297.04,297.22,8098.0,264.7342,264.8144,264.6273,264.7877,8098.0
2018-08-03 13:40:00,297.17,297.38,297.17,297.19,4894.0,264.7431,264.9302,264.7431,264.761,4894.0
2018-08-03 13:45:00,297.22,297.3,297.11,297.11,6589.0,264.7877,264.859,264.6897,264.6897,6589.0
2018-08-03 13:50:00,297.11,297.24,297.09,297.23,1145.0,264.6897,264.8055,264.6719,264.7966,1145.0
2018-08-03 13:55:00,297.16,297.23,297.13,297.2,3487.0,264.7342,264.7966,264.7075,264.7699,3487.0
2018-08-03 14:00:00,297.23,297.23,297.05,297.1,7104.0,264.7966,264.7966,264.6362,264.6808,7104.0
2018-08-03 14:05:00,297.15,297.15,296.99,297.05,6604.0,264.7253,264.7253,264.5828,264.6362,6604.0
2018-08-03 14:10:00,297.05,297.09,296.91,297.09,11276.0,264.6362,264.6719,264.5115,264.6719,11276.0
2018-08-03 14:15:00,297.11,297.26,297.11,297.19,2500.0,264.6897,264.8233,264.6897,264.761,2500.0
2018-08-03 14:20:00,297.18,297.2,297.01,297.14,7873.0,264.752,264.7699,264.6006,264.7164,7873.0
2018-08-03 14:25:00,297.14,297.29,297.14,297.29,2600.0,264.7164,264.85,264.7164,264.85,2600.0
2018-08-03 14:30:00,297.3,297.39,297.24,297.24,3178.0,264.859,264.9391,264.8055,264.8055,3178.0
2018-08-03 14:35:00,297.24,297.24,297.13,297.13,1800.0,264.8055,264.8055,264.7075,264.7075,1800.0
2018-08-03 14:40:00,297.15,297.23,296.82,296.83,3928.0,264.7253,264.7966,264.4313,264.4402,3928.0
2018-08-03 14:45:00,296.87,296.89,296.38,296.43,7928.0,264.4759,264.4937,264.0393,264.0839,7928.0
2018-08-03 14:50:00,296.43,296.48,296.38,296.44,2314.0,264.0839,264.1284,264.0393,264.0928,2314.0
2018-08-03 14:55:00,296.47,296.47,296.35,296.4,1717.0,264.1195,264.1195,264.0126,264.0572,1717.0
2018-08-03 15:00:00,296.44,296.71,296.39,296.71,3452.0,264.0928,264.3333,264.0483,264.3333,3452.0
2018-08-03 15:05:00,296.69,296.69,296.41,296.47,4095.0,264.3155,264.3155,264.0661,264.1195,4095.0
2018-08-03 15:10:00,296.33,296.52,296.33,296.52,3380.0,263.9948,264.1641,263.9948,264.1641,3380.0
2018-08-03 15:15:00,296.55,297.16,296.55,297.16,3175.0,264.1908,264.7342,264.1908,264.7342,3175.0
2018-08-03 15:20:00,297.15,297.2,297.02,297.2,4900.0,264.7253,264.7699,264.6095,264.7699,4900.0
2018-08-03 15:25:00,297.15,297.21,296.96,296.96,4109.0,264.7253,264.7788,264.5561,264.5561,4109.0
2018-08-03 15:30:00,296.95,297.05,296.89,297.01,6208.0,264.5471,264.6362,264.4937,264.6006,6208.0
2018-08-03 15:35:00,297.04,297.31,297.03,297.31,4859.0,264.6273,264.8679,264.6184,264.8679,4859.0
2018-08-03 15:40:00,297.3,297.58,297.25,297.56,8750.0,264.859,265.1084,264.8144,265.0906,8750.0
2018-08-03 15:45:00,297.55,297.56,296.92,297.06,12253.0,265.0817,265.0906,264.5204,264.6451,12253.0
2018-08-03 15:50:00,297.11,297.18,296.94,296.94,15404.0,264.6897,264.752,264.5382,264.5382,15404.0
2018-08-03 15:55:00,296.92,297.38,296.92,297.19,27346.0,264.5204,264.9302,264.5204,264.761,27346.0
2018-08-06 09:30:00,296.51,297.03,295.23,295.63,12690.0,264.1552,264.6184,263.0148,263.3712,12690.0
2018-08-06 09:35:00,295.77,295.77,293.5,293.67,14848.0,263.4959,263.4959,261.4736,261.6251,14848.0
2018-08-06 09:40:00,293.97,295.24,293.46,294.9,5375.0,261.8923,263.0237,261.438,262.7208,5375.0
2018-08-06 09:45:00,295.18,295.18,294.43,294.74,8566.0,262.9703,262.9703,262.3021,262.5783,8566.0
2018-08-06 09:50:00,294.7,295.38,294.7,294.83,3957.0,262.5427,263.1485,262.5427,262.6585,3957.0
2018-08-06 09:55:00,294.84,294.89,294.26,294.55,6054.0,262.6674,262.7119,262.1507,262.409,6054.0
2018-08-06 10:00:00,294.72,295.56,294.66,295.42,5000.0,262.5605,263.3088,262.507,263.1841,5000.0
2018-08-06 10:05:00,295.38,296.28,295.33,296.18,13330.0,263.1485,263.9503,263.1039,263.8612,13330.0
2018-08-06 10:10:00,296.05,297.04,296.05,296.67,9433.0,263.7454,264.6273,263.7454,264.2977,9433.0
2018-08-06 10:15:00,296.39,296.48,295.76,295.99,6547.0,264.0483,264.1284,263.487,263.6919,6547.0
2018-08-06 10:20:00,295.82,295.91,295.02,295.23,10153.0,263.5404,263.6206,262.8277,263.0148,10153.0
2018-08-06 10:25:00,295.25,295.46,294.76,294.8,17977.0,263.0326,263.2197,262.5961,262.6317,17977.0
2018-08-06 10:30:00,294.8,294.8,293.88,293.89,12240.0,262.6317,262.6317,261.8121,261.821,12240.0
2018-08-06 10:35:00,294.01,294.34,293.73,293.93,12968.0,261.928,262.2219,261.6785,261.8567,12968.0
2018-08-06 10:40:00,293.82,293.91,292.66,292.71,21979.0,261.7587,261.8389,260.7253,260.7698,21979.0
2018-08-06 10:45:00,292.85,293.61,292.85,293.35,10000.0,260.8945,261.5716,260.8945,261.34,10000.0
2018-08-06 10:50:00,293.37,293.37,292.99,293.03,6444.0,261.3578,261.3578,261.0193,261.0549,6444.0
2018-08-06 10:55:00,293.03,293.1,292.63,293.1,10636.0,261.0549,261.1173,260.6985,261.1173,10636.0
2018-08-06 11:00:00,293.07,293.3,292.88,292.99,7896.0,261.0905,261.2954,260.9213,261.0193,7896.0
2018-08-06 11:05:00,293.02,293.42,292.64,293.34,7438.0,261.046,261.4023,260.7074,261.3311,7438.0
2018-08-06 11:10:00,293.37,293.61,293.15,293.27,2100.0,261.3578,261.5716,261.1618,261.2687,2100.0
2018-08-06 11:15:00,293.28,293.71,293.06,293.71,4974.0,261.2776,261.6607,261.0816,261.6607,4974.0
2018-08-06 11:20:00,293.78,294.1,293.64,293.78,4452.0,261.7231,262.0081,261.5983,261.7231,4452.0
2018-08-06 11:25:00,293.73,293.78,293.47,293.48,3700.0,261.6785,261.7231,261.4469,261.4558,3700.0
2018-08-06 11:30:00,293.34,293.43,293.13,293.14,2409.0,261.3311,261.4112,261.144,261.1529,2409.0
2018-08-06 11:35:00,293.16,293.29,293.13,293.21,1500.0,261.1707,261.2865,261.144,261.2152,1500.0
2018-08-06 11:40:00,293.16,293.18,293.06,293.14,4242.0,261.1707,261.1885,261.0816,261.1529,4242.0
2018-08-06 11:45:00,293.17,293.27,293.07,293.07,3734.0,261.1796,261.2687,261.0905,261.0905,3734.0
2018-08-06 11:50:00,293.03,293.12,292.38,292.67,11164.0,261.0549,261.1351,260.4758,260.7342,11164.0
2018-08-06 11:55:00,292.64,292.92,292.63,292.88,6691.0,260.7074,260.9569,260.6985,260.9213,6691.0
2018-08-06 12:00:00,292.91,293.14,292.88,292.96,7600.0,260.948,261.1529,260.9213,260.9925,7600.0
2018-08-06 12:05:00,293.02,293.03,292.78,292.94,7340.0,261.046,261.0549,260.8322,260.9747,7340.0
2018-08-06 12:10:00,292.86,293.1,292.85,293.07,5000.0,260.9034,261.1173,260.8945,261.0905,5000.0
2018-08-06 12:15:00,292.92,293.14,292.92,293.14,2500.0,260.9569,261.1529,260.9569,261.1529,2500.0
2018-08-06 12:20:00,293.14,293.27,293.0,293.14,8021.0,261.1529,261.2687,261.0282,261.1529,8021.0
2018-08-06 12:25:00,293.16,293.3,293.07,293.28,9273.0,261.1707,261.2954,261.0905,261.2776,9273.0
2018-08-06 12:30:00,293.26,293.26,293.15,293.19,5233.0,261.2598,261.2598,261.1618,261.1974,5233.0
2018-08-06 12:35:00,293.19,293.19,292.99,293.15,3481.0,261.1974,261.1974,261.0193,261.1618,3481.0
2018-08-06 12:40:00,293.19,293.19,293.0,293.14,10431.0,261.1974,261.1974,261.0282,261.1529,10431.0
2018-08-06 12:45:00,293.13,293.22,292.99,292.99,4668.0,261.144,261.2242,261.0193,261.0193,4668.0
2018-08-06 12:50:00,292.96,293.02,292.78,292.83,5099.0,260.9925,261.046,260.8322,260.8767,5099.0
2018-08-06 12:55:00,292.86,292.88,292.77,292.82,3911.0,260.9034,260.9213,260.8233,260.8678,3911.0
2018-08-06 13:00:00,292.94,293.1,292.71,293.03,4948.0,260.9747,261.1173,260.7698,261.0549,4948.0
2018-08-06 13:05:00,293.05,293.12,292.73,293.04,11009.0,261.0727,261.1351,260.7876,261.0638,11009.0
2018-08-06 13:10:00,293.05,293.16,293.0,293.1,6675.0,261.0727,261.1707,261.0282,261.1173,6675.0
2018-08-06 13:15:00,293.1,293.32,293.08,293.32,7808.0,261.1173,261.3132,261.0994,261.3132,7808.0
2018-08-06 13:20:00,293.32,293.37,293.12,293.17,4939.0,261.3132,261.3578,261.1351,261.1796,4939.0
2018-08-06 13:25:00,293.13,293.17,293.08,293.15,2075.0,261.144,261.1796,261.0994,261.1618,2075.0
2018-08-06 13:30:00,293.03,293.18,292.92,293.12,7300.0,261.0549,261.1885,260.9569,261.1351,7300.0
2018-08-06 13:35:00,293.16,293.33,293.11,293.33,9425.0,261.1707,261.3222,261.1262,261.3222,9425.0
2018-08-06 13:40:00,293.3,293.35,293.25,293.31,5821.0,261.2954,261.34,261.2509,261.3043,5821.0
2018-08-06 13:45:00,293.27,293.34,293.21,293.33,6100.0,261.2687,261.3311,261.2152,261.3222,6100.0
2018-08-06 13:50:00,293.33,293.38,293.24,293.24,4495.0,261.3222,261.3667,261.242,261.242,4495.0
2018-08-06 13:55:00,293.29,293.29,293.11,293.16,2703.0,261.2865,261.2865,261.1262,261.1707,2703.0
2018-08-06 14:00:00,293.12,293.25,293.08,293.1,8534.0,261.1351,261.2509,261.0994,261.1173,8534.0
2018-08-06 14:05:00,293.08,293.18,293.03,293.13,2592.0,261.0994,261.1885,261.0549,261.144,2592.0
2018-08-06 14:10:00,293.19,293.42,293.15,293.38,9426.0,261.1974,261.4023,261.1618,261.3667,9426.0
2018-08-06 14:15:00,293.42,293.82,293.41,293.82,7709.0,261.4023,261.7587,261.3934,261.7587,7709.0
2018-08-06 14:20:00,293.83,294.11,293.78,294.1,5684.0,261.7676,262.017,261.7231,262.0081,5684.0
2018-08-06 14:25:00,294.12,294.18,293.9,294.06,5231.0,262.0259,262.0794,261.83,261.9725,5231.0
2018-08-06 14:30:00,294.1,294.25,294.0,294.23,6075.0,262.0081,262.1418,261.919,262.1239,6075.0
2018-08-06 14:35:00,294.24,294.24,294.06,294.13,1900.0,262.1329,262.1329,261.9725,262.0349,1900.0
2018-08-06 14:40:00,294.06,294.31,294.06,294.31,5838.0,261.9725,262.1952,261.9725,262.1952,5838.0
2018-08-06 14:45:00,294.36,294.54,294.34,294.45,2850.0,262.2398,262.4001,262.2219,262.3199,2850.0
2018-08-06 14:50:00,294.5,294.5,294.33,294.4,6871.0,262.3645,262.3645,262.213,262.2754,6871.0
2018-08-06 14:55:00,294.4,294.56,294.37,294.55,5504.0,262.2754,262.4179,262.2487,262.409,5504.0
2018-08-06 15:00:00,294.46,294.53,294.3,294.53,6106.0,262.3288,262.3912,262.1863,262.3912,6106.0
2018-08-06 15:05:00,294.5,294.54,294.15,294.24,5500.0,262.3645,262.4001,262.0527,262.1329,5500.0
2018-08-06 15:10:00,294.2,294.24,293.89,294.12,6894.0,262.0972,262.1329,261.821,262.0259,6894.0
2018-08-06 15:15:00,294.12,294.41,294.12,294.4,4751.0,262.0259,262.2843,262.0259,262.2754,4751.0
2018-08-06 15:20:00,294.4,294.56,294.19,294.2,7111.0,262.2754,262.4179,262.0883,262.0972,7111.0
2018-08-06 15:25:00,294.24,294.58,294.18,294.48,6319.0,262.1329,262.4358,262.0794,262.3467,6319.0
2018-08-06 15:30:00,294.48,294.66,294.4,294.52,10840.0,262.3467,262.507,262.2754,262.3823,10840.0
2018-08-06 15:35:00,294.63,294.87,294.62,294.78,6805.0,262.4803,262.6941,262.4714,262.6139,6805.0
2018-08-06 15:40:00,294.78,294.92,294.69,294.89,8350.0,262.6139,262.7387,262.5338,262.7119,8350.0
2018-08-06 15:45:00,294.92,295.03,294.7,294.95,10108.0,262.7387,262.8367,262.5427,262.7654,10108.0
2018-08-06 15:50:00,294.97,295.15,294.97,295.06,23510.0,262.7832,262.9436,262.7832,262.8634,23510.0
2018-08-06 15:55:00,295.05,295.49,295.05,295.43,66422.0,262.8545,263.2465,262.8545,263.193,66422.0
2018-08-07 09:30:00,295.69,295.7,293.95,293.95,19811.0,263.4246,263.4335,261.8745,261.8745,19811.0
2018-08-07 09:35:00,294.12,294.42,293.01,293.5,11674.0,262.0259,262.2932,261.0371,261.4736,11674.0
2018-08-07 09:40:00,293.54,294.25,293.38,294.14,12948.0,261.5092,262.1418,261.3667,262.0438,12948.0
2018-08-07 09:45:00,294.26,294.49,293.57,294.35,7350.0,262.1507,262.3556,261.536,262.2309,7350.0
2018-08-07 09:50:00,294.41,295.28,294.4,294.92,9284.0,262.2843,263.0594,262.2754,262.7387,9284.0
2018-08-07 09:55:00,294.86,295.7,294.76,295.57,10475.0,262.6852,263.4335,262.5961,263.3177,10475.0
2018-08-07 10:00:00,295.87,295.87,295.6,295.75,5210.0,263.585,263.585,263.3445,263.4781,5210.0
2018-08-07 10:05:00,295.84,296.01,295.71,295.93,10185.0,263.5583,263.7097,263.4425,263.6384,10185.0
2018-08-07 10:10:00,296.02,296.89,296.02,296.33,7100.0,263.7186,264.4937,263.7186,263.9948,7100.0
2018-08-07 10:15:00,296.35,296.67,295.98,296.67,5371.0,264.0126,264.2977,263.683,264.2977,5371.0
2018-08-07 10:20:00,296.6,296.85,296.4,296.85,7441.0,264.2353,264.4581,264.0572,264.4581,7441.0
2018-08-07 10:25:00,296.78,297.49,296.7,297.29,16785.0,264.3957,265.0282,264.3244,264.85,16785.0
2018-08-07 10:30:00,297.33,297.68,297.23,297.25,9759.0,264.8857,265.1975,264.7966,264.8144,9759.0
2018-08-07 10:35:00,297.18,297.82,297.07,297.82,8639.0,264.752,265.3222,264.654,265.3222,8639.0
2018-08-07 10:40:00,297.64,297.71,296.73,296.93,5300.0,265.1619,265.2242,264.3511,264.5293,5300.0
2018-08-07 10:45:00,297.0,297.14,296.74,296.74,3643.0,264.5917,264.7164,264.3601,264.3601,3643.0
2018-08-07 10:50:00,296.58,296.68,296.47,296.5,4730.0,264.2175,264.3066,264.1195,264.1462,4730.0
2018-08-07 10:55:00,296.56,296.66,296.19,296.19,6550.0,264.1997,264.2888,263.8701,263.8701,6550.0
2018-08-07 11:00:00,296.15,296.24,295.82,295.84,7981.0,263.8344,263.9146,263.5404,263.5583,7981.0
2018-08-07 11:05:00,295.75,295.97,295.65,295.93,9397.0,263.4781,263.6741,263.389,263.6384,9397.0
2018-08-07 11:10:00,295.96,296.44,295.96,295.98,8965.0,263.6652,264.0928,263.6652,263.683,8965.0
2018-08-07 11:15:00,295.87,295.87,295.33,295.61,4615.0,263.585,263.585,263.1039,263.3534,4615.0
2018-08-07 11:20:00,295.74,295.79,295.19,295.5,9629.0,263.4692,263.5137,262.9792,263.2554,9629.0
2018-08-07 11:25:00,295.5,295.56,295.22,295.35,3712.0,263.2554,263.3088,263.0059,263.1217,3712.0
2018-08-07 11:30:00,295.2,295.33,295.0,295.0,3700.0,262.9881,263.1039,262.8099,262.8099,3700.0
2018-08-07 11:35:00,295.0,295.54,294.91,295.38,7310.0,262.8099,263.291,262.7297,263.1485,7310.0
2018-08-07 11:40:00,295.64,295.64,294.97,295.1,4200.0,263.3801,263.3801,262.7832,262.899,4200.0
2018-08-07 11:45:00,294.83,294.91,294.63,294.74,5600.0,262.6585,262.7297,262.4803,262.5783,5600.0
2018-08-07 11:50:00,294.8,294.88,294.52,294.78,4696.0,262.6317,262.703,262.3823,262.6139,4696.0
2018-08-07 11:55:00,294.78,294.95,294.55,294.55,7474.0,262.6139,262.7654,262.409,262.409,7474.0
2018-08-07 12:00:00,294.59,294.93,294.48,294.82,5948.0,262.4447,262.7476,262.3467,262.6496,5948.0
2018-08-07 12:05:00,294.77,294.89,294.66,294.88,3300.0,262.605,262.7119,262.507,262.703,3300.0
2018-08-07 12:10:00,294.99,295.39,294.89,295.19,5000.0,262.801,263.1574,262.7119,262.9792,5000.0
2018-08-07 12:15:00,295.21,295.21,294.81,295.02,6984.0,262.997,262.997,262.6407,262.8277,6984.0
2018-08-07 12:20:00,295.12,295.23,295.0,295.11,4000.0,262.9168,263.0148,262.8099,262.9079,4000.0
2018-08-07 12:25:00,295.07,295.1,294.9,295.02,3612.0,262.8723,262.899,262.7208,262.8277,3612.0
2018-08-07 12:30:00,295.03,295.32,295.03,295.28,5235.0,262.8367,263.095,262.8367,263.0594,5235.0
2018-08-07 12:35:00,295.28,295.28,295.0,295.1,4116.0,263.0594,263.0594,262.8099,262.899,4116.0
2018-08-07 12:40:00,295.13,295.31,295.0,295.18,6251.0,262.9257,263.0861,262.8099,262.9703,6251.0
2018-08-07 12:45:00,295.19,295.57,295.12,295.55,4438.0,262.9792,263.3177,262.9168,263.2999,4438.0
2018-08-07 12:50:00,295.54,295.66,295.37,295.66,5900.0,263.291,263.3979,263.1396,263.3979,5900.0
2018-08-07 12:55:00,295.71,295.89,295.68,295.86,4016.0,263.4425,263.6028,263.4157,263.5761,4016.0
2018-08-07 13:00:00,295.81,295.82,295.59,295.67,4600.0,263.5315,263.5404,263.3355,263.4068,4600.0
2018-08-07 13:05:00,295.69,295.76,295.52,295.69,4409.0,263.4246,263.487,263.2732,263.4246,4409.0
2018-08-07 13:10:00,295.7,295.79,295.69,295.72,1800.0,263.4335,263.5137,263.4246,263.4514,1800.0
2018-08-07 13:15:00,295.63,295.73,295.63,295.65,1731.0,263.3712,263.4603,263.3712,263.389,1731.0
2018-08-07 13:20:00,295.65,295.76,295.56,295.61,9094.0,263.389,263.487,263.3088,263.3534,9094.0
2018-08-07 13:25:00,295.57,295.64,295.37,295.37,3700.0,263.3177,263.3801,263.1396,263.1396,3700.0
2018-08-07 13:30:00,295.44,295.47,295.1,295.16,4975.0,263.2019,263.2286,262.899,262.9525,4975.0
2018-08-07 13:35:00,295.24,295.27,294.83,294.85,6726.0,263.0237,263.0505,262.6585,262.6763,6726.0
2018-08-07 13:40:00,294.87,294.91,294.66,294.68,4360.0,262.6941,262.7297,262.507,262.5248,4360.0
2018-08-07 13:45:00,294.74,295.06,294.7,294.86,9203.0,262.5783,262.8634,262.5427,262.6852,9203.0
2018-08-07 13:50:00,294.86,295.14,294.86,295.14,4222.0,262.6852,262.9346,262.6852,262.9346,4222.0
2018-08-07 13:55:00,295.14,295.34,295.03,295.34,7961.0,262.9346,263.1128,262.8367,263.1128,7961.0
2018-08-07 14:00:00,295.34,295.82,295.32,295.43,31289.0,263.1128,263.5404,263.095,263.193,31289.0
2018-08-07 14:05:00,295.44,295.46,295.12,295.23,25455.0,263.2019,263.2197,262.9168,263.0148,25455.0
2018-08-07 14:10:00,295.23,295.46,294.98,295.3,26270.0,263.0148,263.2197,262.7921,263.0772,26270.0
2018-08-07 14:15:00,295.3,295.3,294.98,295.05,13104.0,263.0772,263.0772,262.7921,262.8545,13104.0
2018-08-07 14:20:00,295.02,295.25,295.02,295.16,5826.0,262.8277,263.0326,262.8277,262.9525,5826.0
2018-08-07 14:25:00,295.15,295.38,295.13,295.21,3549.0,262.9436,263.1485,262.9257,262.997,3549.0
2018-08-07 14:30:00,295.15,295.27,294.98,295.02,8767.0,262.9436,263.0505,262.7921,262.8277,8767.0
2018-08-07 14:35:00,295.01,295.28,294.96,295.21,5475.0,262.8188,263.0594,262.7743,262.997,5475.0
2018-08-07 14:40:00,295.24,295.36,295.03,295.11,17665.0,263.0237,263.1306,262.8367,262.9079,17665.0
2018-08-07 14:45:00,295.11,295.42,295.01,295.33,3518.0,262.9079,263.1841,262.8188,263.1039,3518.0
2018-08-07 14:50:00,295.34,295.41,295.22,295.23,4755.0,263.1128,263.1752,263.0059,263.0148,4755.0
2018-08-07 14:55:00,295.14,295.18,295.04,295.13,3455.0,262.9346,262.9703,262.8456,262.9257,3455.0
2018-08-07 15:00:00,295.19,295.35,295.12,295.29,9784.0,262.9792,263.1217,262.9168,263.0683,9784.0
2018-08-07 15:05:00,295.3,295.43,295.27,295.4,6900.0,263.0772,263.193,263.0505,263.1663,6900.0
2018-08-07 15:10:00,295.41,295.41,295.21,295.36,4600.0,263.1752,263.1752,262.997,263.1306,4600.0
2018-08-07 15:15:00,295.31,295.31,295.07,295.09,17054.0,263.0861,263.0861,262.8723,262.8901,17054.0
2018-08-07 15:20:00,295.08,295.25,295.02,295.2,7472.0,262.8812,263.0326,262.8277,262.9881,7472.0
2018-08-07 15:25:00,295.15,295.15,294.88,294.88,12449.0,262.9436,262.9436,262.703,262.703,12449.0
2018-08-07 15:30:00,294.88,295.0,294.82,294.98,8868.0,262.703,262.8099,262.6496,262.7921,8868.0
2018-08-07 15:35:00,294.98,295.06,294.88,295.06,9241.0,262.7921,262.8634,262.703,262.8634,9241.0
2018-08-07 15:40:00,295.04,295.3,294.95,295.13,20632.0,262.8456,263.0772,262.7654,262.9257,20632.0
2018-08-07 15:45:00,295.02,295.24,294.96,295.17,42358.0,262.8277,263.0237,262.7743,262.9614,42358.0
2018-08-07 15:50:00,295.25,295.39,295.02,295.37,17122.0,263.0326,263.1574,262.8277,263.1396,17122.0
2018-08-07 15:55:00,295.38,295.45,295.24,295.27,50067.0,263.1485,263.2108,263.0237,263.0505,50067.0
2018-08-08 09:30:00,295.39,295.39,294.04,294.07,11119.0,263.1574,263.1574,261.9547,261.9814,11119.0
2018-08-08 09:35:00,294.16,294.6,293.49,293.74,4237.0,262.0616,262.4536,261.4647,261.6874,4237.0
2018-08-08 09:40:00,294.1,294.91,294.09,294.91,6710.0,262.0081,262.7297,261.9992,262.7297,6710.0
2018-08-08 09:45:00,294.78,295.57,294.5,294.5,7276.0,262.6139,263.3177,262.3645,262.3645,7276.0
2018-08-08 09:50:00,294.53,294.98,294.44,294.69,3400.0,262.3912,262.7921,262.311,262.5338,3400.0
2018-08-08 09:55:00,294.77,294.95,293.66,294.14,10597.0,262.605,262.7654,261.6161,262.0438,10597.0
2018-08-08 10:00:00,294.01,294.47,293.77,293.77,4100.0,261.928,262.3378,261.7141,261.7141,4100.0
2018-08-08 10:05:00,293.76,294.24,293.25,293.59,10414.0,261.7052,262.1329,261.2509,261.5538,10414.0
2018-08-08 10:10:00,293.46,294.51,293.46,294.48,5788.0,261.438,262.3734,261.438,262.3467,5788.0
2018-08-08 10:15:00,294.69,294.69,294.13,294.13,5003.0,262.5338,262.5338,262.0349,262.0349,5003.0
2018-08-08 10:20:00,294.26,295.15,294.26,295.15,4040.0,262.1507,262.9436,262.1507,262.9436,4040.0
2018-08-08 10:25:00,295.0,295.56,294.9,295.56,7212.0,262.8099,263.3088,262.7208,263.3088,7212.0
2018-08-08 10:30:00,295.58,295.8,295.32,295.36,16661.0,263.3266,263.5226,263.095,263.1306,16661.0
2018-08-08 10:35:00,295.29,295.39,294.99,295.04,6932.0,263.0683,263.1574,262.801,262.8456,6932.0
2018-08-08 10:40:00,295.05,295.41,295.04,295.18,12161.0,262.8545,263.1752,262.8456,262.9703,12161.0
2018-08-08 10:45:00,295.14,295.26,294.88,295.26,8707.0,262.9346,263.0416,262.703,263.0416,8707.0
2018-08-08 10:50:00,295.23,295.6,295.23,295.6,4343.0,263.0148,263.3445,263.0148,263.3445,4343.0
2018-08-08 10:55:00,295.6,295.62,295.05,295.1,3724.0,263.3445,263.3623,262.8545,262.899,3724.0
2018-08-08 11:00:00,295.18,295.27,294.98,294.99,2770.0,262.9703,263.0505,262.7921,262.801,2770.0
2018-08-08 11:05:00,294.99,295.11,294.98,295.11,4110.0,262.801,262.9079,262.7921,262.9079,4110.0
2018-08-08 11:10:00,295.03,295.03,294.78,294.9,6595.0,262.8367,262.8367,262.6139,262.7208,6595.0
2018-08-08 11:15:00,294.91,295.25,294.91,295.14,2306.0,262.7297,263.0326,262.7297,262.9346,2306.0
2018-08-08 11:20:00,295.0,295.0,294.64,294.64,3300.0,262.8099,262.8099,262.4892,262.4892,3300.0
2018-08-08 11:25:00,294.49,294.85,294.38,294.72,5925.0,262.3556,262.6763,262.2576,262.5605,5925.0
2018-08-08 11:30:00,294.79,294.8,294.56,294.56,4330.0,262.6228,262.6317,262.4179,262.4179,4330.0
2018-08-08 11:35:00,294.59,294.86,294.56,294.78,3300.0,262.4447,262.6852,262.4179,262.6139,3300.0
2018-08-08 11:40:00,294.71,294.71,294.47,294.51,2556.0,262.5516,262.5516,262.3378,262.3734,2556.0
2018-08-08 11:45:00,294.5,294.88,294.5,294.86,2600.0,262.3645,262.703,262.3645,262.6852,2600.0
2018-08-08 11:50:00,294.85,295.44,294.85,295.43,11903.0,262.6763,263.2019,262.6763,263.193,11903.0
2018-08-08 11:55:00,295.41,295.59,295.3,295.43,10638.0,263.1752,263.3355,263.0772,263.193,10638.0
2018-08-08 12:00:00,295.4,295.45,295.35,295.43,7325.0,263.1663,263.2108,263.1217,263.193,7325.0
2018-08-08 12:05:00,295.49,295.5,295.29,295.39,7952.0,263.2465,263.2554,263.0683,263.1574,7952.0
2018-08-08 12:10:00,295.46,295.6,295.31,295.6,8396.0,263.2197,263.3445,263.0861,263.3445,8396.0
2018-08-08 12:15:00,295.62,295.63,295.38,295.39,2355.0,263.3623,263.3712,263.1485,263.1574,2355.0
2018-08-08 12:20:00,295.32,295.49,295.29,295.35,3451.0,263.095,263.2465,263.0683,263.1217,3451.0
2018-08-08 12:25:00,295.36,295.43,295.26,295.31,5340.0,263.1306,263.193,263.0416,263.0861,5340.0
2018-08-08 12:30:00,295.29,295.37,295.28,295.29,2700.0,263.0683,263.1396,263.0594,263.0683,2700.0
2018-08-08 12:35:00,295.22,295.3,295.09,295.11,4584.0,263.0059,263.0772,262.8901,262.9079,4584.0
2018-08-08 12:40:00,295.06,295.17,295.02,295.07,3611.0,262.8634,262.9614,262.8277,262.8723,3611.0
2018-08-08 12:45:00,295.16,295.21,295.0,295.0,1658.0,262.9525,262.997,262.8099,262.8099,1658.0
2018-08-08 12:50:00,295.0,295.08,294.99,295.06,5100.0,262.8099,262.8812,262.801,262.8634,5100.0
2018-08-08 12:55:00,294.99,295.01,294.87,294.9,2535.0,262.801,262.8188,262.6941,262.7208,2535.0
2018-08-08 13:00:00,294.96,295.05,294.96,295.03,2089.0,262.7743,262.8545,262.7743,262.8367,2089.0
2018-08-08 13:05:00,295.06,295.1,295.02,295.1,400.0,262.8634,262.899,262.8277,262.899,400.0
2018-08-08 13:10:00,295.16,295.22,295.06,295.06,2634.0,262.9525,263.0059,262.8634,262.8634,2634.0
2018-08-08 13:15:00,295.03,295.07,294.92,295.07,1677.0,262.8367,262.8723,262.7387,262.8723,1677.0
2018-08-08 13:20:00,295.07,295.23,295.07,295.2,1502.0,262.8723,263.0148,262.8723,262.9881,1502.0
2018-08-08 13:25:00,295.17,295.2,295.07,295.11,800.0,262.9614,262.9881,262.8723,262.9079,800.0
2018-08-08 13:30:00,295.07,295.23,295.07,295.16,1703.0,262.8723,263.0148,262.8723,262.9525,1703.0
2018-08-08 13:35:00,295.13,295.58,295.13,295.58,13149.0,262.9257,263.3266,262.9257,263.3266,13149.0
2018-08-08 13:40:00,295.48,295.55,295.37,295.37,6511.0,263.2375,263.2999,263.1396,263.1396,6511.0
2018-08-08 13:45:00,295.32,295.35,295.17,295.22,3808.0,263.095,263.1217,262.9614,263.0059,3808.0
2018-08-08 13:50:00,295.24,295.27,295.05,295.05,2355.0,263.0237,263.0505,262.8545,262.8545,2355.0
2018-08-08 13:55:00,295.04,295.2,295.01,295.19,2500.0,262.8456,262.9881,262.8188,262.9792,2500.0
2018-08-08 14:00:00,295.13,295.22,295.0,295.22,6757.0,262.9257,263.0059,262.8099,263.0059,6757.0
2018-08-08 14:05:00,295.21,295.29,295.15,295.2,5149.0,262.997,263.0683,262.9436,262.9881,5149.0
2018-08-08 14:10:00,295.1,295.18,295.1,295.18,3433.0,262.899,262.9703,262.899,262.9703,3433.0
2018-08-08 14:15:00,295.16,295.29,295.16,295.28,3500.0,262.9525,263.0683,262.9525,263.0594,3500.0
2018-08-08 14:20:00,295.26,295.36,295.25,295.27,1210.0,263.0416,263.1306,263.0326,263.0505,1210.0
2018-08-08 14:25:00,295.31,295.31,295.07,295.22,1700.0,263.0861,263.0861,262.8723,263.0059,1700.0
2018-08-08 14:30:00,295.25,295.3,295.23,295.23,1400.0,263.0326,263.0772,263.0148,263.0148,1400.0
2018-08-08 14:35:00,295.27,295.36,295.27,295.32,3373.0,263.0505,263.1306,263.0505,263.095,3373.0
2018-08-08 14:40:00,295.35,295.36,295.3,295.35,1500.0,263.1217,263.1306,263.0772,263.1217,1500.0
2018-08-08 14:45:00,295.3,295.46,295.24,295.46,4550.0,263.0772,263.2197,263.0237,263.2197,4550.0
2018-08-08 14:50:00,295.45,295.46,295.4,295.4,2329.0,263.2108,263.2197,263.1663,263.1663,2329.0
2018-08-08 14:55:00,295.32,295.4,295.21,295.4,3701.0,263.095,263.1663,262.997,263.1663,3701.0
2018-08-08 15:00:00,295.41,295.43,295.28,295.29,2510.0,263.1752,263.193,263.0594,263.0683,2510.0
2018-08-08 15:05:00,295.21,295.33,295.04,295.23,4443.0,262.997,263.1039,262.8456,263.0148,4443.0
2018-08-08 15:10:00,295.31,295.52,295.31,295.44,2765.0,263.0861,263.2732,263.0861,263.2019,2765.0
2018-08-08 15:15:00,295.45,295.49,295.23,295.25,9520.0,263.2108,263.2465,263.0148,263.0326,9520.0
2018-08-08 15:20:00,295.26,295.31,295.12,295.29,4097.0,263.0416,263.0861,262.9168,263.0683,4097.0
2018-08-08 15:25:00,295.33,295.47,295.31,295.47,3829.0,263.1039,263.2286,263.0861,263.2286,3829.0
2018-08-08 15:30:00,295.53,295.55,295.34,295.34,3037.0,263.2821,263.2999,263.1128,263.1128,3037.0
2018-08-08 15:35:00,295.31,295.43,295.25,295.29,4518.0,263.0861,263.193,263.0326,263.0683,4518.0
2018-08-08 15:40:00,295.37,295.47,295.32,295.38,6209.0,263.1396,263.2286,263.095,263.1485,6209.0
2018-08-08 15:45:00,295.36,295.37,295.07,295.12,5668.0,263.1306,263.1396,262.8723,262.9168,5668.0
2018-08-08 15:50:00,295.19,295.25,295.14,295.15,8300.0,262.9792,263.0326,262.9346,262.9436,8300.0
2018-08-08 15:55:00,295.18,295.24,294.83,294.89,38976.0,262.9703,263.0237,262.6585,262.7119,38976.0
2018-08-09 09:30:00,295.7,295.72,294.96,295.06,13224.0,263.4335,263.4514,262.7743,262.8634,13224.0
2018-08-09 09:35:00,294.92,295.15,294.61,294.73,3028.0,262.7387,262.9436,262.4625,262.5694,3028.0
2018-08-09 09:40:00,294.56,294.73,294.3,294.3,10166.0,262.4179,262.5694,262.1863,262.1863,10166.0
2018-08-09 09:45:00,294.18,294.4,293.91,293.91,9461.0,262.0794,262.2754,261.8389,261.8389,9461.0
2018-08-09 09:50:00,293.84,294.46,293.84,294.2,10790.0,261.7765,262.3288,261.7765,262.0972,10790.0
2018-08-09 09:55:00,294.0,294.15,293.27,293.28,14594.0,261.919,262.0527,261.2687,261.2776,14594.0
2018-08-09 10:00:00,293.49,294.1,293.44,294.06,10184.0,261.4647,262.0081,261.4202,261.9725,10184.0
2018-08-09 10:05:00,294.16,294.22,292.66,293.01,30710.0,262.0616,262.115,260.7253,261.0371,30710.0
2018-08-09 10:10:00,293.16,293.84,293.14,293.61,19659.0,261.1707,261.7765,261.1529,261.5716,19659.0
2018-08-09 10:15:00,293.6,293.81,293.41,293.69,5557.0,261.5627,261.7498,261.3934,261.6429,5557.0
2018-08-09 10:20:00,293.6,293.6,293.31,293.45,5112.0,261.5627,261.5627,261.3043,261.4291,5112.0
2018-08-09 10:25:00,293.27,293.39,292.96,292.96,9630.0,261.2687,261.3756,260.9925,260.9925,9630.0
2018-08-09 10:30:00,293.06,293.29,292.93,292.93,12570.0,261.0816,261.2865,260.9658,260.9658,12570.0
2018-08-09 10:35:00,293.0,293.62,292.93,293.36,19025.0,261.0282,261.5805,260.9658,261.3489,19025.0
2018-08-09 10:40:00,293.36,293.4,293.12,293.25,13798.0,261.3489,261.3845,261.1351,261.2509,13798.0
2018-08-09 10:45:00,293.19,293.29,292.61,292.69,7694.0,261.1974,261.2865,260.6807,260.752,7694.0
2018-08-09 10:50:00,292.65,293.05,292.51,293.05,14365.0,260.7164,261.0727,260.5916,261.0727,14365.0
2018-08-09 10:55:00,293.07,293.22,292.63,292.63,6611.0,261.0905,261.2242,260.6985,260.6985,6611.0
2018-08-09 11:00:00,292.63,293.05,292.54,292.69,12410.0,260.6985,261.0727,260.6184,260.752,12410.0
2018-08-09 11:05:00,292.7,292.71,291.73,291.93,19383.0,260.7609,260.7698,259.8967,260.0749,19383.0
2018-08-09 11:10:00,291.94,292.02,291.58,291.58,4231.0,260.0838,260.1551,259.7631,259.7631,4231.0
2018-08-09 11:15:00,291.53,291.65,291.27,291.49,15903.0,259.7186,259.8255,259.4869,259.6829,15903.0
2018-08-09 11:20:00,291.59,291.63,291.27,291.31,13174.0,259.772,259.8077,259.4869,259.5226,13174.0
2018-08-09 11:25:00,291.31,291.31,291.05,291.15,22290.0,259.5226,259.5226,259.2909,259.38,22290.0
2018-08-09 11:30:00,291.1,291.16,290.83,291.07,16860.0,259.3355,259.3889,259.095,259.3088,16860.0
2018-08-09 11:35:00,290.92,290.98,290.62,290.66,16665.0,259.1751,259.2286,258.9079,258.9435,16665.0
2018-08-09 11:40:00,290.62,290.78,290.33,290.44,10980.0,258.9079,259.0504,258.6495,258.7475,10980.0
2018-08-09 11:45:00,290.46,290.46,290.03,290.21,29289.0,258.7653,258.7653,258.3822,258.5426,29289.0
2018-08-09 11:50:00,290.27,290.29,289.86,290.14,36627.0,258.5961,258.6139,258.2308,258.4802,36627.0
2018-08-09 11:55:00,290.13,290.21,289.93,290.19,31885.0,258.4713,258.5426,258.2932,258.5248,31885.0
2018-08-09 12:00:00,290.17,290.63,290.08,290.63,27676.0,258.507,258.9168,258.4268,258.9168,27676.0
2018-08-09 12:05:00,290.8,290.99,290.37,290.37,11128.0,259.0682,259.2375,258.6851,258.6851,11128.0
2018-08-09 12:10:00,290.49,290.49,290.08,290.29,22098.0,258.7921,258.7921,258.4268,258.6139,22098.0
2018-08-09 12:15:00,290.26,290.75,290.25,290.75,10624.0,258.5871,259.0237,258.5782,259.0237,10624.0
2018-08-09 12:20:00,290.71,291.12,290.71,290.87,11921.0,258.988,259.3533,258.988,259.1306,11921.0
2018-08-09 12:25:00,290.91,291.08,290.66,290.86,26530.0,259.1662,259.3177,258.9435,259.1217,26530.0
2018-08-09 12:30:00,290.73,291.09,290.71,291.09,2300.0,259.0059,259.3266,258.988,259.3266,2300.0
2018-08-09 12:35:00,291.1,291.65,291.09,291.44,15148.0,259.3355,259.8255,259.3266,259.6384,15148.0
2018-08-09 12:40:00,291.42,291.66,291.32,291.66,8303.0,259.6206,259.8344,259.5315,259.8344,8303.0
2018-08-09 12:45:00,291.6,291.86,291.49,291.86,6969.0,259.7809,260.0126,259.6829,260.0126,6969.0
2018-08-09 12:50:00,291.88,292.29,291.88,292.18,5945.0,260.0304,260.3956,260.0304,260.2976,5945.0
2018-08-09 12:55:00,292.23,292.34,291.87,292.32,35402.0,260.3422,260.4402,260.0215,260.4224,35402.0
2018-08-09 13:00:00,292.35,292.84,292.35,292.84,2265.0,260.4491,260.8856,260.4491,260.8856,2265.0
2018-08-09 13:05:00,292.71,293.0,292.71,293.0,2009.0,260.7698,261.0282,260.7698,261.0282,2009.0
2018-08-09 13:10:00,292.95,292.95,292.68,292.77,4735.0,260.9836,260.9836,260.7431,260.8233,4735.0
2018-08-09 13:15:00,292.72,293.19,292.72,292.99,6794.0,260.7787,261.1974,260.7787,261.0193,6794.0
2018-08-09 13:20:00,293.07,293.24,293.05,293.14,6900.0,261.0905,261.242,261.0727,261.1529,6900.0
2018-08-09 13:25:00,293.2,293.35,293.01,293.2,7730.0,261.2063,261.34,261.0371,261.2063,7730.0
2018-08-09 13:30:00,293.18,293.23,293.01,293.19,5194.0,261.1885,261.2331,261.0371,261.1974,5194.0
2018-08-09 13:35:00,293.11,293.24,293.11,293.24,3852.0,261.1262,261.242,261.1262,261.242,3852.0
2018-08-09 13:40:00,293.25,293.49,293.2,293.36,5492.0,261.2509,261.4647,261.2063,261.3489,5492.0
2018-08-09 13:45:00,293.4,293.45,293.09,293.23,2800.0,261.3845,261.4291,261.1083,261.2331,2800.0
2018-08-09 13:50:00,293.13,293.13,292.99,293.12,2168.0,261.144,261.144,261.0193,261.1351,2168.0
2018-08-09 13:55:00,293.1,293.27,293.09,293.27,2173.0,261.1173,261.2687,261.1083,261.2687,2173.0
2018-08-09 14:00:00,293.27,293.33,293.18,293.19,4107.0,261.2687,261.3222,261.1885,261.1974,4107.0
2018-08-09 14:05:00,293.16,293.16,292.96,293.0,3100.0,261.1707,261.1707,260.9925,261.0282,3100.0
2018-08-09 14:10:00,292.89,292.92,292.75,292.78,4734.0,260.9302,260.9569,260.8054,260.8322,4734.0
2018-08-09 14:15:00,292.71,292.81,292.64,292.65,3459.0,260.7698,260.8589,260.7074,260.7164,3459.0
2018-08-09 14:20:00,292.61,292.7,292.52,292.63,5699.0,260.6807,260.7609,260.6005,260.6985,5699.0
2018-08-09 14:25:00,292.57,292.59,292.41,292.49,2759.0,260.6451,260.6629,260.5025,260.5738,2759.0
2018-08-09 14:30:00,292.5,292.68,292.49,292.68,2922.0,260.5827,260.7431,260.5738,260.7431,2922.0
2018-08-09 14:35:00,292.64,292.64,292.32,292.36,6692.0,260.7074,260.7074,260.4224,260.458,6692.0
2018-08-09 14:40:00,292.39,292.51,292.28,292.28,3964.0,260.4847,260.5916,260.3867,260.3867,3964.0
2018-08-09 14:45:00,292.33,292.34,292.17,292.26,7151.0,260.4313,260.4402,260.2887,260.3689,7151.0
2018-08-09 14:50:00,292.22,292.27,292.09,292.1,1651.0,260.3333,260.3778,260.2175,260.2264,1651.0
2018-08-09 14:55:00,292.06,292.09,291.9,292.09,3850.0,260.1907,260.2175,260.0482,260.2175,3850.0
2018-08-09 15:00:00,292.05,292.1,291.98,291.98,2699.0,260.1818,260.2264,260.1195,260.1195,2699.0
2018-08-09 15:05:00,292.01,292.14,291.92,291.92,7365.0,260.1462,260.262,260.066,260.066,7365.0
2018-08-09 15:10:00,291.92,292.05,291.77,291.77,14976.0,260.066,260.1818,259.9324,259.9324,14976.0
2018-08-09 15:15:00,291.79,291.84,291.68,291.79,7210.0,259.9502,259.9947,259.8522,259.9502,7210.0
2018-08-09 15:20:00,291.79,291.79,291.41,291.53,10999.0,259.9502,259.9502,259.6117,259.7186,10999.0
2018-08-09 15:25:00,291.51,291.52,290.87,291.12,22368.0,259.7008,259.7097,259.1306,259.3533,22368.0
2018-08-09 15:30:00,291.27,291.75,291.03,291.71,22852.0,259.4869,259.9146,259.2731,259.8789,22852.0
2018-08-09 15:35:00,291.72,292.29,291.61,291.95,15003.0,259.8878,260.3956,259.7898,260.0927,15003.0
2018-08-09 15:40:00,291.96,292.14,291.73,291.92,16717.0,260.1016,260.262,259.8967,260.066,16717.0
2018-08-09 15:45:00,291.97,292.0,290.76,290.98,27762.0,260.1106,260.1373,259.0326,259.2286,27762.0
2018-08-09 15:50:00,291.04,291.13,290.79,290.99,26346.0,259.282,259.3622,259.0593,259.2375,26346.0
2018-08-09 15:55:00,291.06,291.47,290.85,291.45,80835.0,259.2999,259.6651,259.1128,259.6473,80835.0
2018-08-10 09:30:00,290.83,291.89,289.3,290.36,21604.0,259.095,260.0393,257.7319,258.6762,21604.0
2018-08-10 09:35:00,290.36,291.37,290.08,291.15,16334.0,258.6762,259.576,258.4268,259.38,16334.0
2018-08-10 09:40:00,291.25,292.73,291.21,292.5,12911.0,259.4691,260.7876,259.4335,260.5827,12911.0
2018-08-10 09:45:00,292.72,293.82,292.47,293.5,18624.0,260.7787,261.7587,260.556,261.4736,18624.0
2018-08-10 09:50:00,293.51,294.4,293.5,294.37,32947.0,261.4825,262.2754,261.4736,262.2487,32947.0
2018-08-10 09:55:00,294.31,294.45,293.24,293.57,14464.0,262.1952,262.3199,261.242,261.536,14464.0
2018-08-10 10:00:00,293.31,293.7,292.56,293.28,14356.0,261.3043,261.6518,260.6362,261.2776,14356.0
2018-08-10 10:05:00,293.23,293.25,292.53,293.04,18228.0,261.2331,261.2509,260.6094,261.0638,18228.0
2018-08-10 10:10:00,293.19,293.27,292.93,293.02,10054.0,261.1974,261.2687,260.9658,261.046,10054.0
2018-08-10 10:15:00,293.07,293.36,293.06,293.36,5210.0,261.0905,261.3489,261.0816,261.3489,5210.0
2018-08-10 10:20:00,293.32,293.58,293.29,293.51,10641.0,261.3132,261.5449,261.2865,261.4825,10641.0
2018-08-10 10:25:00,293.46,293.56,293.2,293.22,9870.0,261.438,261.5271,261.2063,261.2242,9870.0
2018-08-10 10:30:00,293.22,294.18,293.22,294.18,13922.0,261.2242,262.0794,261.2242,262.0794,13922.0
2018-08-10 10:35:00,294.21,294.21,293.5,293.77,12770.0,262.1061,262.1061,261.4736,261.7141,12770.0
2018-08-10 10:40:00,293.77,294.29,293.76,293.86,7462.0,261.7141,262.1774,261.7052,261.7943,7462.0
2018-08-10 10:45:00,293.9,294.32,293.81,294.18,6533.0,261.83,262.2041,261.7498,262.0794,6533.0
2018-08-10 10:50:00,294.19,294.39,294.16,294.26,6200.0,262.0883,262.2665,262.0616,262.1507,6200.0
2018-08-10 10:55:00,294.35,294.54,294.2,294.24,11637.0,262.2309,262.4001,262.0972,262.1329,11637.0
2018-08-10 11:00:00,294.28,294.32,294.0,294.29,12623.0,262.1685,262.2041,261.919,262.1774,12623.0
2018-08-10 11:05:00,294.33,294.42,293.73,293.76,7120.0,262.213,262.2932,261.6785,261.7052,7120.0
2018-08-10 11:10:00,293.77,293.78,293.24,293.51,7602.0,261.7141,261.7231,261.242,261.4825,7602.0
2018-08-10 11:15:00,293.77,293.94,293.77,293.84,2671.0,261.7141,261.8656,261.7141,261.7765,2671.0
2018-08-10 11:20:00,293.92,294.0,293.84,294.0,3406.0,261.8478,261.919,261.7765,261.919,3406.0
2018-08-10 11:25:00,294.13,294.18,293.85,293.94,3928.0,262.0349,262.0794,261.7854,261.8656,3928.0
2018-08-10 11:30:00,293.99,294.5,293.92,294.5,12503.0,261.9101,262.3645,261.8478,262.3645,12503.0
2018-08-10 11:35:00,294.4,294.59,294.32,294.35,13986.0,262.2754,262.4447,262.2041,262.2309,13986.0
2018-08-10 11:40:00,294.41,294.59,294.38,294.51,12661.0,262.2843,262.4447,262.2576,262.3734,12661.0
2018-08-10 11:45:00,294.46,294.52,294.22,294.52,4918.0,262.3288,262.3823,262.115,262.3823,4918.0
2018-08-10 11:50:00,294.44,294.58,294.34,294.45,14352.0,262.311,262.4358,262.2219,262.3199,14352.0
2018-08-10 11:55:00,294.6,294.7,294.18,294.19,3638.0,262.4536,262.5427,262.0794,262.0883,3638.0
2018-08-10 12:00:00,294.08,294.08,293.62,293.65,5776.0,261.9903,261.9903,261.5805,261.6072,5776.0
2018-08-10 12:05:00,293.69,293.71,293.38,293.42,3910.0,261.6429,261.6607,261.3667,261.4023,3910.0
2018-08-10 12:10:00,293.47,293.53,293.13,293.27,4743.0,261.4469,261.5003,261.144,261.2687,4743.0
2018-08-10 12:15:00,293.24,293.47,293.24,293.44,2529.0,261.242,261.4469,261.242,261.4202,2529.0
2018-08-10 12:20:00,293.41,293.41,293.16,293.16,2197.0,261.3934,261.3934,261.1707,261.1707,2197.0
2018-08-10 12:25:00,293.2,293.26,293.13,293.14,850.0,261.2063,261.2598,261.144,261.1529,850.0
2018-08-10 12:30:00,293.3,293.3,293.03,293.18,2600.0,261.2954,261.2954,261.0549,261.1885,2600.0
2018-08-10 12:35:00,293.09,293.16,292.91,292.99,4847.0,261.1083,261.1707,260.948,261.0193,4847.0
2018-08-10 12:40:00,293.08,293.09,292.93,292.94,5103.0,261.0994,261.1083,260.9658,260.9747,5103.0
2018-08-10 12:45:00,292.91,292.91,292.63,292.63,1600.0,260.948,260.948,260.6985,260.6985,1600.0
2018-08-10 12:50:00,292.58,292.61,292.37,292.37,4934.0,260.654,260.6807,260.4669,260.4669,4934.0
2018-08-10 12:55:00,292.39,292.4,292.05,292.17,5293.0,260.4847,260.4936,260.1818,260.2887,5293.0
2018-08-10 13:00:00,292.11,292.17,291.94,292.05,4782.0,260.2353,260.2887,260.0838,260.1818,4782.0
2018-08-10 13:05:00,292.03,292.31,291.89,292.31,3061.0,260.164,260.4135,260.0393,260.4135,3061.0
2018-08-10 13:10:00,292.33,292.58,292.25,292.44,4800.0,260.4313,260.654,260.36,260.5293,4800.0
2018-08-10 13:15:00,292.39,292.6,292.29,292.3,2865.0,260.4847,260.6718,260.3956,260.4045,2865.0
2018-08-10 13:20:00,292.21,292.23,292.1,292.12,2592.0,260.3244,260.3422,260.2264,260.2442,2592.0
2018-08-10 13:25:00,292.16,292.18,292.05,292.06,800.0,260.2798,260.2976,260.1818,260.1907,800.0
2018-08-10 13:30:00,292.01,292.01,291.59,291.75,4560.0,260.1462,260.1462,259.772,259.9146,4560.0
2018-08-10 13:35:00,291.66,291.85,291.53,291.67,4956.0,259.8344,260.0036,259.7186,259.8433,4956.0
2018-08-10 13:40:00,291.73,291.73,291.41,291.41,1300.0,259.8967,259.8967,259.6117,259.6117,1300.0
2018-08-10 13:45:00,291.29,291.39,291.12,291.37,2528.0,259.5048,259.5938,259.3533,259.576,2528.0
2018-08-10 13:50:00,291.48,291.54,291.43,291.47,900.0,259.674,259.7275,259.6295,259.6651,900.0
2018-08-10 13:55:00,291.47,291.51,291.12,291.12,3192.0,259.6651,259.7008,259.3533,259.3533,3192.0
2018-08-10 14:00:00,291.19,291.33,291.03,291.33,7819.0,259.4157,259.5404,259.2731,259.5404,7819.0
2018-08-10 14:05:00,291.38,291.62,291.38,291.62,4920.0,259.5849,259.7987,259.5849,259.7987,4920.0
2018-08-10 14:10:00,291.63,291.99,291.58,291.98,4797.0,259.8077,260.1284,259.7631,260.1195,4797.0
2018-08-10 14:15:00,291.85,292.0,291.84,291.86,3900.0,260.0036,260.1373,259.9947,260.0126,3900.0
2018-08-10 14:20:00,291.8,291.8,291.05,291.05,4200.0,259.9591,259.9591,259.2909,259.2909,4200.0
2018-08-10 14:25:00,291.1,291.1,290.5,290.69,3775.0,259.3355,259.3355,258.801,258.9702,3775.0
2018-08-10 14:30:00,290.48,291.04,290.48,291.01,14901.0,258.7831,259.282,258.7831,259.2553,14901.0
2018-08-10 14:35:00,290.95,291.08,290.91,290.93,3384.0,259.2019,259.3177,259.1662,259.184,3384.0
2018-08-10 14:40:00,290.93,290.93,290.61,290.61,4651.0,259.184,259.184,258.899,258.899,4651.0
2018-08-10 14:45:00,290.61,290.98,290.55,290.98,2850.0,258.899,259.2286,258.8455,259.2286,2850.0
2018-08-10 14:50:00,291.01,291.14,290.95,290.98,9229.0,259.2553,259.3711,259.2019,259.2286,9229.0
2018-08-10 14:55:00,291.04,291.37,291.04,291.1,8669.0,259.282,259.576,259.282,259.3355,8669.0
2018-08-10 15:00:00,291.1,291.11,290.84,290.94,5056.0,259.3355,259.3444,259.1039,259.1929,5056.0
2018-08-10 15:05:00,290.89,291.02,290.86,290.91,7706.0,259.1484,259.2642,259.1217,259.1662,7706.0
2018-08-10 15:10:00,290.89,291.01,290.79,290.97,5349.0,259.1484,259.2553,259.0593,259.2197,5349.0
2018-08-10 15:15:00,290.91,291.4,290.91,291.4,4509.0,259.1662,259.6028,259.1662,259.6028,4509.0
2018-08-10 15:20:00,291.38,291.86,291.38,291.73,7495.0,259.5849,260.0126,259.5849,259.8967,7495.0
2018-08-10 15:25:00,291.77,292.08,291.64,291.8,12869.0,259.9324,260.2086,259.8166,259.9591,12869.0
2018-08-10 15:30:00,291.79,291.89,291.68,291.7,21144.0,259.9502,260.0393,259.8522,259.87,21144.0
2018-08-10 15:35:00,291.71,291.71,291.3,291.4,11071.0,259.8789,259.8789,259.5137,259.6028,11071.0
2018-08-10 15:40:00,291.35,291.35,290.78,291.06,14857.0,259.5582,259.5582,259.0504,259.2999,14857.0
2018-08-10 15:45:00,291.1,291.37,291.1,291.16,16140.0,259.3355,259.576,259.3355,259.3889,16140.0
2018-08-10 15:50:00,291.13,291.42,291.1,291.35,16267.0,259.3622,259.6206,259.3355,259.5582,16267.0
2018-08-10 15:55:00,291.35,291.52,291.07,291.3,44213.0,259.5582,259.7097,259.3088,259.5137,44213.0
2018-08-13 09:30:00,291.23,292.46,290.77,292.28,13221.0,259.4513,260.5471,259.0415,260.3867,13221.0
2018-08-13 09:35:00,292.02,292.15,291.5,291.71,5450.0,260.1551,260.2709,259.6918,259.8789,5450.0
2018-08-13 09:40:00,291.82,292.45,291.82,292.44,3700.0,259.9769,260.5382,259.9769,260.5293,3700.0
2018-08-13 09:45:00,292.22,292.87,292.22,292.55,8664.0,260.3333,260.9123,260.3333,260.6273,8664.0
2018-08-13 09:50:00,292.64,293.15,292.48,292.96,24593.0,260.7074,261.1618,260.5649,260.9925,24593.0
2018-08-13 09:55:00,293.0,293.42,292.67,293.02,13916.0,261.0282,261.4023,260.7342,261.046,13916.0
2018-08-13 10:00:00,292.92,293.09,292.25,292.25,2857.0,260.9569,261.1083,260.36,260.36,2857.0
2018-08-13 10:05:00,292.22,292.81,291.86,292.81,7208.0,260.3333,260.8589,260.0126,260.8589,7208.0
2018-08-13 10:10:00,292.75,292.82,292.42,292.82,5100.0,260.8054,260.8678,260.5115,260.8678,5100.0
2018-08-13 10:15:00,292.99,292.99,292.42,292.43,3571.0,261.0193,261.0193,260.5115,260.5204,3571.0
2018-08-13 10:20:00,292.52,292.73,292.51,292.58,6197.0,260.6005,260.7876,260.5916,260.654,6197.0
2018-08-13 10:25:00,292.51,292.6,292.07,292.07,8898.0,260.5916,260.6718,260.1996,260.1996,8898.0
2018-08-13 10:30:00,291.99,292.03,291.62,291.75,5002.0,260.1284,260.164,259.7987,259.9146,5002.0
2018-08-13 10:35:00,291.5,292.0,291.31,292.0,13996.0,259.6918,260.1373,259.5226,260.1373,13996.0
2018-08-13 10:40:00,291.94,292.07,291.36,291.46,19225.0,260.0838,260.1996,259.5671,259.6562,19225.0
2018-08-13 10:45:00,291.44,291.77,291.44,291.77,4325.0,259.6384,259.9324,259.6384,259.9324,4325.0
2018-08-13 10:50:00,291.85,291.96,291.67,291.73,3230.0,260.0036,260.1016,259.8433,259.8967,3230.0
2018-08-13 10:55:00,291.73,291.73,291.35,291.53,10130.0,259.8967,259.8967,259.5582,259.7186,10130.0
2018-08-13 11:00:00,291.61,291.92,291.61,291.7,2831.0,259.7898,260.066,259.7898,259.87,2831.0
2018-08-13 11:05:00,291.65,291.74,291.2,291.28,12184.0,259.8255,259.9057,259.4246,259.4958,12184.0
2018-08-13 11:10:00,291.24,291.31,290.9,291.17,6683.0,259.4602,259.5226,259.1573,259.3979,6683.0
2018-08-13 11:15:00,291.24,291.24,290.61,290.68,7466.0,259.4602,259.4602,258.899,258.9613,7466.0
2018-08-13 11:20:00,290.74,290.74,290.29,290.45,8887.0,259.0148,259.0148,258.6139,258.7564,8887.0
2018-08-13 11:25:00,290.45,291.22,290.45,291.15,12733.0,258.7564,259.4424,258.7564,259.38,12733.0
2018-08-13 11:30:00,291.11,291.41,291.11,291.2,13862.0,259.3444,259.6117,259.3444,259.4246,13862.0
2018-08-13 11:35:00,291.04,291.38,290.96,291.38,5479.0,259.282,259.5849,259.2108,259.5849,5479.0
2018-08-13 11:40:00,291.38,291.51,291.25,291.51,2800.0,259.5849,259.7008,259.4691,259.7008,2800.0
2018-08-13 11:45:00,291.47,291.5,291.13,291.2,4214.0,259.6651,259.6918,259.3622,259.4246,4214.0
2018-08-13 11:50:00,291.17,291.32,290.72,290.72,4000.0,259.3979,259.5315,258.997,258.997,4000.0
2018-08-13 11:55:00,290.67,290.9,290.66,290.9,2906.0,258.9524,259.1573,258.9435,259.1573,2906.0
2018-08-13 12:00:00,290.78,291.13,290.74,291.13,1999.0,259.0504,259.3622,259.0148,259.3622,1999.0
2018-08-13 12:05:00,291.22,291.29,291.1,291.25,8300.0,259.4424,259.5048,259.3355,259.4691,8300.0
2018-08-13 12:10:00,291.4,291.42,291.25,291.28,2520.0,259.6028,259.6206,259.4691,259.4958,2520.0
2018-08-13 12:15:00,291.22,291.24,291.07,291.07,1300.0,259.4424,259.4602,259.3088,259.3088,1300.0
2018-08-13 12:20:00,291.02,291.1,290.85,291.03,4812.0,259.2642,259.3355,259.1128,259.2731,4812.0
2018-08-13 12:25:00,290.95,290.97,290.66,290.88,5713.0,259.2019,259.2197,258.9435,259.1395,5713.0
2018-08-13 12:30:00,290.77,290.97,290.65,290.72,5144.0,259.0415,259.2197,258.9346,258.997,5144.0
2018-08-13 12:35:00,290.75,290.98,290.75,290.84,5553.0,259.0237,259.2286,259.0237,259.1039,5553.0
2018-08-13 12:40:00,290.84,291.01,290.84,290.95,1250.0,259.1039,259.2553,259.1039,259.2019,1250.0
2018-08-13 12:45:00,290.98,291.06,290.9,290.97,2633.0,259.2286,259.2999,259.1573,259.2197,2633.0
2018-08-13 12:50:00,290.97,291.18,290.93,291.02,4805.0,259.2197,259.4068,259.184,259.2642,4805.0
2018-08-13 12:55:00,290.98,291.14,290.98,291.06,3540.0,259.2286,259.3711,259.2286,259.2999,3540.0
2018-08-13 13:00:00,290.99,291.05,290.73,290.99,7723.0,259.2375,259.2909,259.0059,259.2375,7723.0
2018-08-13 13:05:00,291.08,291.19,291.03,291.15,1500.0,259.3177,259.4157,259.2731,259.38,1500.0
2018-08-13 13:10:00,291.2,291.36,291.16,291.21,3401.0,259.4246,259.5671,259.3889,259.4335,3401.0
2018-08-13 13:15:00,291.29,291.74,291.29,291.65,6503.0,259.5048,259.9057,259.5048,259.8255,6503.0
2018-08-13 13:20:00,291.72,291.82,291.68,291.81,12335.0,259.8878,259.9769,259.8522,259.968,12335.0
2018-08-13 13:25:00,291.72,291.72,291.46,291.46,2230.0,259.8878,259.8878,259.6562,259.6562,2230.0
2018-08-13 13:30:00,291.38,291.51,291.27,291.39,15579.0,259.5849,259.7008,259.4869,259.5938,15579.0
2018-08-13 13:35:00,291.43,291.43,291.32,291.34,2000.0,259.6295,259.6295,259.5315,259.5493,2000.0
2018-08-13 13:40:00,291.37,291.48,291.34,291.35,1700.0,259.576,259.674,259.5493,259.5582,1700.0
2018-08-13 13:45:00,291.38,291.5,291.31,291.39,1100.0,259.5849,259.6918,259.5226,259.5938,1100.0
2018-08-13 13:50:00,291.32,291.54,291.32,291.51,7141.0,259.5315,259.7275,259.5315,259.7008,7141.0
2018-08-13 13:55:00,291.52,291.62,291.52,291.57,3186.0,259.7097,259.7987,259.7097,259.7542,3186.0
2018-08-13 14:00:00,291.6,291.95,291.6,291.95,7846.0,259.7809,260.0927,259.7809,260.0927,7846.0
2018-08-13 14:05:00,291.98,291.99,291.74,291.75,1964.0,260.1195,260.1284,259.9057,259.9146,1964.0
2018-08-13 14:10:00,291.83,291.98,291.8,291.98,3769.0,259.9858,260.1195,259.9591,260.1195,3769.0
2018-08-13 14:15:00,291.97,291.97,291.75,291.82,2922.0,260.1106,260.1106,259.9146,259.9769,2922.0
2018-08-13 14:20:00,291.77,291.89,291.65,291.89,3111.0,259.9324,260.0393,259.8255,260.0393,3111.0
2018-08-13 14:25:00,291.98,292.37,291.98,292.37,3770.0,260.1195,260.4669,260.1195,260.4669,3770.0
2018-08-13 14:30:00,292.25,292.5,292.24,292.46,4770.0,260.36,260.5827,260.3511,260.5471,4770.0
2018-08-13 14:35:00,292.41,292.41,292.11,292.2,2902.0,260.5025,260.5025,260.2353,260.3155,2902.0
2018-08-13 14:40:00,292.18,292.4,292.18,292.26,3933.0,260.2976,260.4936,260.2976,260.3689,3933.0
2018-08-13 14:45:00,292.22,292.22,292.08,292.1,1300.0,260.3333,260.3333,260.2086,260.2264,1300.0
2018-08-13 14:50:00,292.12,292.39,292.04,292.2,10594.0,260.2442,260.4847,260.1729,260.3155,10594.0
2018-08-13 14:55:00,292.12,292.42,292.1,292.3,4300.0,260.2442,260.5115,260.2264,260.4045,4300.0
2018-08-13 15:00:00,292.27,292.43,292.27,292.39,9790.0,260.3778,260.5204,260.3778,260.4847,9790.0
2018-08-13 15:05:00,292.39,292.62,292.36,292.58,9200.0,260.4847,260.6896,260.458,260.654,9200.0
2018-08-13 15:10:00,292.56,292.95,292.56,292.79,7573.0,260.6362,260.9836,260.6362,260.8411,7573.0
2018-08-13 15:15:00,292.82,292.96,292.65,292.65,6202.0,260.8678,260.9925,260.7164,260.7164,6202.0
2018-08-13 15:20:00,292.63,292.64,292.49,292.61,5133.0,260.6985,260.7074,260.5738,260.6807,5133.0
2018-08-13 15:25:00,292.64,292.73,292.53,292.53,11111.0,260.7074,260.7876,260.6094,260.6094,11111.0
2018-08-13 15:30:00,292.52,292.6,292.33,292.41,14623.0,260.6005,260.6718,260.4313,260.5025,14623.0
2018-08-13 15:35:00,292.42,292.69,292.42,292.63,7116.0,260.5115,260.752,260.5115,260.6985,7116.0
2018-08-13 15:40:00,292.67,292.75,292.45,292.69,14299.0,260.7342,260.8054,260.5382,260.752,14299.0
2018-08-13 15:45:00,292.64,292.65,292.5,292.64,18227.0,260.7074,260.7164,260.5827,260.7074,18227.0
2018-08-13 15:50:00,292.6,292.65,292.19,292.19,26718.0,260.6718,260.7164,260.3065,260.3065,26718.0
2018-08-13 15:55:00,292.22,292.27,291.97,292.02,57107.0,260.3333,260.3778,260.1106,260.1551,57107.0
2018-08-14 09:30:00,292.98,292.98,292.03,292.37,13763.0,261.0103,261.0103,260.164,260.4669,13763.0
2018-08-14 09:35:00,292.27,293.31,292.05,292.71,23920.0,260.3778,261.3043,260.1818,260.7698,23920.0
2018-08-14 09:40:00,292.86,292.95,292.4,292.75,9666.0,260.9034,260.9836,260.4936,260.8054,9666.0
2018-08-14 09:45:00,292.92,293.39,292.83,293.38,31294.0,260.9569,261.3756,260.8767,261.3667,31294.0
2018-08-14 09:50:00,293.32,293.75,293.06,293.63,7537.0,261.3132,261.6963,261.0816,261.5894,7537.0
2018-08-14 09:55:00,293.48,294.35,293.48,293.94,9482.0,261.4558,262.2309,261.4558,261.8656,9482.0
2018-08-14 10:00:00,293.86,294.19,293.51,293.72,23861.0,261.7943,262.0883,261.4825,261.6696,23861.0
2018-08-14 10:05:00,293.65,293.83,293.41,293.83,22133.0,261.6072,261.7676,261.3934,261.7676,22133.0
2018-08-14 10:10:00,293.83,294.3,293.83,294.3,4693.0,261.7676,262.1863,261.7676,262.1863,4693.0
2018-08-14 10:15:00,294.33,295.44,294.28,295.33,15010.0,262.213,263.2019,262.1685,263.1039,15010.0
2018-08-14 10:20:00,295.21,295.44,295.06,295.22,9557.0,262.997,263.2019,262.8634,263.0059,9557.0
2018-08-14 10:25:00,295.35,296.29,295.31,295.93,16000.0,263.1217,263.9592,263.0861,263.6384,16000.0
2018-08-14 10:30:00,295.92,295.96,294.81,295.13,7275.0,263.6295,263.6652,262.6407,262.9257,7275.0
2018-08-14 10:35:00,295.03,295.12,294.68,294.83,7100.0,262.8367,262.9168,262.5248,262.6585,7100.0
2018-08-14 10:40:00,294.81,295.27,294.67,295.27,20555.0,262.6407,263.0505,262.5159,263.0505,20555.0
2018-08-14 10:45:00,295.22,295.74,295.14,295.74,14282.0,263.0059,263.4692,262.9346,263.4692,14282.0
2018-08-14 10:50:00,295.63,296.3,295.62,295.94,26868.0,263.3712,263.9681,263.3623,263.6474,26868.0
2018-08-14 10:55:00,295.88,296.05,295.26,295.26,17839.0,263.5939,263.7454,263.0416,263.0416,17839.0
2018-08-14 11:00:00,295.36,295.43,295.15,295.3,6200.0,263.1306,263.193,262.9436,263.0772,6200.0
2018-08-14 11:05:00,295.44,295.55,295.12,295.25,7151.0,263.2019,263.2999,262.9168,263.0326,7151.0
2018-08-14 11:10:00,295.25,295.44,295.19,295.35,4813.0,263.0326,263.2019,262.9792,263.1217,4813.0
2018-08-14 11:15:00,295.44,295.51,295.15,295.15,6300.0,263.2019,263.2643,262.9436,262.9436,6300.0
2018-08-14 11:20:00,295.26,295.45,295.24,295.24,1900.0,263.0416,263.2108,263.0237,263.0237,1900.0
2018-08-14 11:25:00,295.19,295.35,294.8,294.8,23200.0,262.9792,263.1217,262.6317,262.6317,23200.0
2018-08-14 11:30:00,294.86,294.99,294.44,294.54,8914.0,262.6852,262.801,262.311,262.4001,8914.0
2018-08-14 11:35:00,294.51,294.72,294.51,294.69,4750.0,262.3734,262.5605,262.3734,262.5338,4750.0
2018-08-14 11:40:00,294.71,294.85,294.41,294.58,8540.0,262.5516,262.6763,262.2843,262.4358,8540.0
2018-08-14 11:45:00,294.58,294.83,294.46,294.83,4232.0,262.4358,262.6585,262.3288,262.6585,4232.0
2018-08-14 11:50:00,294.89,294.89,294.67,294.67,4745.0,262.7119,262.7119,262.5159,262.5159,4745.0
2018-08-14 11:55:00,294.62,294.64,294.24,294.25,4000.0,262.4714,262.4892,262.1329,262.1418,4000.0
2018-08-14 12:00:00,294.54,294.55,294.38,294.46,14606.0,262.4001,262.409,262.2576,262.3288,14606.0
2018-08-14 12:05:00,294.46,294.48,294.25,294.47,3610.0,262.3288,262.3467,262.1418,262.3378,3610.0
2018-08-14 12:10:00,294.54,294.85,294.5,294.77,6204.0,262.4001,262.6763,262.3645,262.605,6204.0
2018-08-14 12:15:00,294.76,295.16,294.72,295.13,8129.0,262.5961,262.9525,262.5605,262.9257,8129.0
2018-08-14 12:20:00,295.06,295.21,294.8,295.05,8262.0,262.8634,262.997,262.6317,262.8545,8262.0
2018-08-14 12:25:00,295.07,295.1,294.96,294.97,2700.0,262.8723,262.899,262.7743,262.7832,2700.0
2018-08-14 12:30:00,294.88,295.13,294.88,294.98,8500.0,262.703,262.9257,262.703,262.7921,8500.0
2018-08-14 12:35:00,294.92,295.07,294.91,295.07,1716.0,262.7387,262.8723,262.7297,262.8723,1716.0
2018-08-14 12:40:00,294.91,294.95,294.75,294.8,1400.0,262.7297,262.7654,262.5872,262.6317,1400.0
2018-08-14 12:45:00,294.69,294.79,294.54,294.66,10664.0,262.5338,262.6228,262.4001,262.507,10664.0
2018-08-14 12:50:00,294.75,294.9,294.7,294.78,14473.0,262.5872,262.7208,262.5427,262.6139,14473.0
2018-08-14 12:55:00,294.77,294.95,294.73,294.82,9421.0,262.605,262.7654,262.5694,262.6496,9421.0
2018-08-14 13:00:00,294.87,295.0,294.83,294.95,12377.0,262.6941,262.8099,262.6585,262.7654,12377.0
2018-08-14 13:05:00,294.95,294.98,294.66,294.81,5995.0,262.7654,262.7921,262.507,262.6407,5995.0
2018-08-14 13:10:00,294.86,295.0,294.85,295.0,3200.0,262.6852,262.8099,262.6763,262.8099,3200.0
2018-08-14 13:15:00,295.0,295.16,294.95,295.16,4740.0,262.8099,262.9525,262.7654,262.9525,4740.0
2018-08-14 13:20:00,295.17,295.17,294.81,294.88,2500.0,262.9614,262.9614,262.6407,262.703,2500.0
2018-08-14 13:25:00,294.85,294.88,294.64,294.77,2300.0,262.6763,262.703,262.4892,262.605,2300.0
2018-08-14 13:30:00,294.69,294.85,294.69,294.72,2637.0,262.5338,262.6763,262.5338,262.5605,2637.0
2018-08-14 13:35:00,294.75,294.81,294.69,294.79,2800.0,262.5872,262.6407,262.5338,262.6228,2800.0
2018-08-14 13:40:00,294.79,294.87,294.75,294.87,3798.0,262.6228,262.6941,262.5872,262.6941,3798.0
2018-08-14 13:45:00,294.84,295.02,294.78,294.99,5661.0,262.6674,262.8277,262.6139,262.801,5661.0
2018-08-14 13:50:00,295.01,295.06,294.91,294.94,4665.0,262.8188,262.8634,262.7297,262.7565,4665.0
2018-08-14 13:55:00,294.99,295.29,294.97,295.25,4000.0,262.801,263.0683,262.7832,263.0326,4000.0
2018-08-14 14:00:00,295.26,295.31,295.03,295.03,5118.0,263.0416,263.0861,262.8367,262.8367,5118.0
2018-08-14 14:05:00,295.03,295.03,294.83,295.02,9032.0,262.8367,262.8367,262.6585,262.8277,9032.0
2018-08-14 14:10:00,295.01,295.16,294.99,295.07,2600.0,262.8188,262.9525,262.801,262.8723,2600.0
2018-08-14 14:15:00,295.12,295.12,294.94,294.94,2887.0,262.9168,262.9168,262.7565,262.7565,2887.0
2018-08-14 14:20:00,294.98,295.0,294.74,294.8,5618.0,262.7921,262.8099,262.5783,262.6317,5618.0
2018-08-14 14:25:00,294.79,294.83,294.6,294.83,6543.0,262.6228,262.6585,262.4536,262.6585,6543.0
2018-08-14 14:30:00,294.84,295.04,294.83,295.04,4445.0,262.6674,262.8456,262.6585,262.8456,4445.0
2018-08-14 14:35:00,295.04,295.04,294.8,294.83,3854.0,262.8456,262.8456,262.6317,262.6585,3854.0
2018-08-14 14:40:00,294.84,294.91,294.74,294.85,5518.0,262.6674,262.7297,262.5783,262.6763,5518.0
2018-08-14 14:45:00,294.77,294.9,294.67,294.88,3404.0,262.605,262.7208,262.5159,262.703,3404.0
2018-08-14 14:50:00,294.87,294.96,294.83,294.91,2533.0,262.6941,262.7743,262.6585,262.7297,2533.0
2018-08-14 14:55:00,294.83,294.9,294.73,294.73,9235.0,262.6585,262.7208,262.5694,262.5694,9235.0
2018-08-14 15:00:00,294.8,294.81,294.59,294.63,2658.0,262.6317,262.6407,262.4447,262.4803,2658.0
2018-08-14 15:05:00,294.58,294.59,294.36,294.48,4200.0,262.4358,262.4447,262.2398,262.3467,4200.0
2018-08-14 15:10:00,294.49,294.63,294.42,294.46,4400.0,262.3556,262.4803,262.2932,262.3288,4400.0
2018-08-14 15:15:00,294.46,294.46,294.21,294.31,7760.0,262.3288,262.3288,262.1061,262.1952,7760.0
2018-08-14 15:20:00,294.33,294.57,294.25,294.52,5736.0,262.213,262.4268,262.1418,262.3823,5736.0
2018-08-14 15:25:00,294.42,294.46,294.12,294.13,5141.0,262.2932,262.3288,262.0259,262.0349,5141.0
2018-08-14 15:30:00,294.15,294.19,293.95,294.19,7839.0,262.0527,262.0883,261.8745,262.0883,7839.0
2018-08-14 15:35:00,294.25,294.4,294.1,294.19,5688.0,262.1418,262.2754,262.0081,262.0883,5688.0
2018-08-14 15:40:00,294.19,294.2,293.68,293.69,7825.0,262.0883,262.0972,261.634,261.6429,7825.0
2018-08-14 15:45:00,293.76,293.82,293.49,293.6,12827.0,261.7052,261.7587,261.4647,261.5627,12827.0
2018-08-14 15:50:00,293.63,293.85,293.54,293.84,14473.0,261.5894,261.7854,261.5092,261.7765,14473.0
2018-08-14 15:55:00,293.79,293.95,293.7,293.9,32904.0,261.732,261.8745,261.6518,261.83,32904.0
2018-08-15 09:30:00,292.57,293.19,291.74,292.25,15631.0,260.6451,261.1974,259.9057,260.36,15631.0
2018-08-15 09:35:00,291.96,292.45,291.06,291.92,19631.0,260.1016,260.5382,259.2999,260.066,19631.0
2018-08-15 09:40:00,292.02,292.27,291.37,291.57,6700.0,260.1551,260.3778,259.576,259.7542,6700.0
2018-08-15 09:45:00,291.69,291.74,290.52,290.95,5315.0,259.8611,259.9057,258.8188,259.2019,5315.0
2018-08-15 09:50:00,290.87,291.34,290.76,290.84,16775.0,259.1306,259.5493,259.0326,259.1039,16775.0
2018-08-15 09:55:00,290.83,291.06,290.61,290.76,8411.0,259.095,259.2999,258.899,259.0326,8411.0
2018-08-15 10:00:00,290.86,291.06,290.61,290.85,11500.0,259.1217,259.2999,258.899,259.1128,11500.0
2018-08-15 10:05:00,290.61,290.77,290.09,290.09,9800.0,258.899,259.0415,258.4357,258.4357,9800.0
2018-08-15 10:10:00,290.08,291.08,290.0,291.0,7916.0,258.4268,259.3177,258.3555,259.2464,7916.0
2018-08-15 10:15:00,291.0,292.84,290.95,292.81,23559.0,259.2464,260.8856,259.2019,260.8589,23559.0
2018-08-15 10:20:00,292.66,292.69,292.06,292.45,20595.0,260.7253,260.752,260.1907,260.5382,20595.0
2018-08-15 10:25:00,292.5,292.51,291.6,291.74,7700.0,260.5827,260.5916,259.7809,259.9057,7700.0
2018-08-15 10:30:00,291.73,291.84,291.18,291.29,10137.0,259.8967,259.9947,259.4068,259.5048,10137.0
2018-08-15 10:35:00,291.34,291.42,291.0,291.35,9865.0,259.5493,259.6206,259.2464,259.5582,9865.0
2018-08-15 10:40:00,291.34,291.52,291.19,291.4,5600.0,259.5493,259.7097,259.4157,259.6028,5600.0
2018-08-15 10:45:00,291.35,291.73,291.14,291.68,3800.0,259.5582,259.8967,259.3711,259.8522,3800.0
2018-08-15 10:50:00,291.66,291.67,291.04,291.14,6509.0,259.8344,259.8433,259.282,259.3711,6509.0
2018-08-15 10:55:00,291.01,291.08,290.38,290.73,19515.0,259.2553,259.3177,258.6941,259.0059,19515.0
2018-08-15 11:00:00,290.64,290.99,290.53,290.93,8257.0,258.9257,259.2375,258.8277,259.184,8257.0
2018-08-15 11:05:00,290.88,291.3,290.49,291.3,7823.0,259.1395,259.5137,258.7921,259.5137,7823.0
2018-08-15 11:10:00,291.33,291.84,291.28,291.73,7451.0,259.5404,259.9947,259.4958,259.8967,7451.0
2018-08-15 11:15:00,291.85,292.04,291.6,291.69,3607.0,260.0036,260.1729,259.7809,259.8611,3607.0
2018-08-15 11:20:00,291.63,292.06,291.49,292.06,10300.0,259.8077,260.1907,259.6829,260.1907,10300.0
2018-08-15 11:25:00,292.03,292.44,292.02,292.25,14366.0,260.164,260.5293,260.1551,260.36,14366.0
2018-08-15 11:30:00,292.3,292.3,291.73,291.73,9415.0,260.4045,260.4045,259.8967,259.8967,9415.0
2018-08-15 11:35:00,291.79,291.89,291.72,291.83,7200.0,259.9502,260.0393,259.8878,259.9858,7200.0
2018-08-15 11:40:00,291.84,292.03,291.61,291.73,4704.0,259.9947,260.164,259.7898,259.8967,4704.0
2018-08-15 11:45:00,291.78,292.01,291.77,292.01,3372.0,259.9413,260.1462,259.9324,260.1462,3372.0
2018-08-15 11:50:00,292.09,292.09,291.69,291.84,6598.0,260.2175,260.2175,259.8611,259.9947,6598.0
2018-08-15 11:55:00,291.78,291.95,291.45,291.48,6785.0,259.9413,260.0927,259.6473,259.674,6785.0
2018-08-15 12:00:00,291.47,291.79,291.46,291.46,5620.0,259.6651,259.9502,259.6562,259.6562,5620.0
2018-08-15 12:05:00,291.39,291.4,291.01,291.1,15998.0,259.5938,259.6028,259.2553,259.3355,15998.0
2018-08-15 12:10:00,291.11,291.52,291.08,291.46,4550.0,259.3444,259.7097,259.3177,259.6562,4550.0
2018-08-15 12:15:00,291.49,291.86,291.42,291.64,3157.0,259.6829,260.0126,259.6206,259.8166,3157.0
2018-08-15 12:20:00,291.62,291.67,291.34,291.66,6409.0,259.7987,259.8433,259.5493,259.8344,6409.0
2018-08-15 12:25:00,291.68,291.85,291.59,291.81,4318.0,259.8522,260.0036,259.772,259.968,4318.0
2018-08-15 12:30:00,291.82,292.22,291.82,292.16,3915.0,259.9769,260.3333,259.9769,260.2798,3915.0
2018-08-15 12:35:00,292.16,292.3,292.08,292.3,30859.0,260.2798,260.4045,260.2086,260.4045,30859.0
2018-08-15 12:40:00,292.3,292.45,292.22,292.22,6200.0,260.4045,260.5382,260.3333,260.3333,6200.0
2018-08-15 12:45:00,292.24,292.28,292.08,292.18,5438.0,260.3511,260.3867,260.2086,260.2976,5438.0
2018-08-15 12:50:00,292.17,292.46,292.17,292.38,3610.0,260.2887,260.5471,260.2887,260.4758,3610.0
2018-08-15 12:55:00,292.37,292.57,292.0,292.56,27042.0,260.4669,260.6451,260.1373,260.6362,27042.0
2018-08-15 13:00:00,292.56,292.84,292.39,292.83,8006.0,260.6362,260.8856,260.4847,260.8767,8006.0
2018-08-15 13:05:00,292.86,293.15,292.84,293.01,9691.0,260.9034,261.1618,260.8856,261.0371,9691.0
2018-08-15 13:10:00,292.97,293.01,292.75,292.83,9800.0,261.0014,261.0371,260.8054,260.8767,9800.0
2018-08-15 13:15:00,292.88,292.88,292.58,292.6,2921.0,260.9213,260.9213,260.654,260.6718,2921.0
2018-08-15 13:20:00,292.6,292.75,292.42,292.54,3265.0,260.6718,260.8054,260.5115,260.6184,3265.0
2018-08-15 13:25:00,292.67,292.78,292.61,292.67,1100.0,260.7342,260.8322,260.6807,260.7342,1100.0
2018-08-15 13:30:00,292.56,292.63,292.14,292.15,4402.0,260.6362,260.6985,260.262,260.2709,4402.0
2018-08-15 13:35:00,292.02,292.09,291.81,292.06,2950.0,260.1551,260.2175,259.968,260.1907,2950.0
2018-08-15 13:40:00,292.14,292.49,292.14,292.45,2700.0,260.262,260.5738,260.262,260.5382,2700.0
2018-08-15 13:45:00,292.45,292.45,292.0,292.0,6100.0,260.5382,260.5382,260.1373,260.1373,6100.0
2018-08-15 13:50:00,291.82,291.93,291.57,291.86,4531.0,259.9769,260.0749,259.7542,260.0126,4531.0
2018-08-15 13:55:00,291.85,291.9,291.7,291.71,1400.0,260.0036,260.0482,259.87,259.8789,1400.0
2018-08-15 14:00:00,291.65,291.65,291.15,291.32,6401.0,259.8255,259.8255,259.38,259.5315,6401.0
2018-08-15 14:05:00,291.27,291.4,291.15,291.15,2307.0,259.4869,259.6028,259.38,259.38,2307.0
2018-08-15 14:10:00,291.26,291.28,290.78,290.78,5614.0,259.478,259.4958,259.0504,259.0504,5614.0
2018-08-15 14:15:00,290.81,291.01,290.77,290.93,4000.0,259.0771,259.2553,259.0415,259.184,4000.0
2018-08-15 14:20:00,290.95,291.34,290.95,291.22,3839.0,259.2019,259.5493,259.2019,259.4424,3839.0
2018-08-15 14:25:00,291.22,291.22,290.68,290.68,3106.0,259.4424,259.4424,258.9613,258.9613,3106.0
2018-08-15 14:30:00,290.76,291.15,290.61,291.15,5068.0,259.0326,259.38,258.899,259.38,5068.0
2018-08-15 14:35:00,291.23,291.38,291.23,291.25,3300.0,259.4513,259.5849,259.4513,259.4691,3300.0
2018-08-15 14:40:00,291.19,291.19,290.97,291.01,3830.0,259.4157,259.4157,259.2197,259.2553,3830.0
2018-08-15 14:45:00,290.99,290.99,290.66,290.96,4063.0,259.2375,259.2375,258.9435,259.2108,4063.0
2018-08-15 14:50:00,291.0,291.19,290.84,291.15,5102.0,259.2464,259.4157,259.1039,259.38,5102.0
2018-08-15 14:55:00,291.19,291.31,291.14,291.29,4933.0,259.4157,259.5226,259.3711,259.5048,4933.0
2018-08-15 15:00:00,291.4,291.79,291.36,291.68,8546.0,259.6028,259.9502,259.5671,259.8522,8546.0
2018-08-15 15:05:00,291.69,292.0,291.65,291.85,37780.0,259.8611,260.1373,259.8255,260.0036,37780.0
2018-08-15 15:10:00,291.84,291.84,291.39,291.41,7669.0,259.9947,259.9947,259.5938,259.6117,7669.0
2018-08-15 15:15:00,291.41,291.8,291.37,291.7,7286.0,259.6117,259.9591,259.576,259.87,7286.0
2018-08-15 15:20:00,291.65,291.9,291.65,291.83,6536.0,259.8255,260.0482,259.8255,259.9858,6536.0
2018-08-15 15:25:00,291.83,291.97,291.67,291.85,13296.0,259.9858,260.1106,259.8433,260.0036,13296.0
2018-08-15 15:30:00,291.86,292.32,291.57,292.32,15411.0,260.0126,260.4224,259.7542,260.4224,15411.0
2018-08-15 15:35:00,292.28,292.28,291.83,291.83,13942.0,260.3867,260.3867,259.9858,259.9858,13942.0
2018-08-15 15:40:00,291.81,292.0,291.74,291.95,11567.0,259.968,260.1373,259.9057,260.0927,11567.0
2018-08-15 15:45:00,291.97,292.11,291.86,292.0,16673.0,260.1106,260.2353,260.0126,260.1373,16673.0
2018-08-15 15:50:00,291.99,291.99,291.65,291.72,35626.0,260.1284,260.1284,259.8255,259.8878,35626.0
2018-08-15 15:55:00,291.71,291.86,291.37,291.51,71130.0,259.8789,260.0126,259.576,259.7008,71130.0
2018-08-16 09:30:00,292.26,292.59,291.53,292.59,20300.0,260.3689,260.6629,259.7186,260.6629,20300.0
2018-08-16 09:35:00,292.95,293.73,292.8,293.37,9211.0,260.9836,261.6785,260.85,261.3578,9211.0
2018-08-16 09:40:00,293.23,293.62,293.08,293.29,6835.0,261.2331,261.5805,261.0994,261.2865,6835.0
2018-08-16 09:45:00,293.43,293.57,291.91,292.19,14034.0,261.4112,261.536,260.0571,260.3065,14034.0
2018-08-16 09:50:00,292.32,292.7,292.03,292.32,11219.0,260.4224,260.7609,260.164,260.4224,11219.0
2018-08-16 09:55:00,292.19,292.34,291.93,292.12,8600.0,260.3065,260.4402,260.0749,260.2442,8600.0
2018-08-16 10:00:00,292.12,292.55,292.07,292.53,13924.0,260.2442,260.6273,260.1996,260.6094,13924.0
2018-08-16 10:05:00,292.77,293.36,292.77,292.96,6932.0,260.8233,261.3489,260.8233,260.9925,6932.0
2018-08-16 10:10:00,292.99,293.02,292.18,292.18,11979.0,261.0193,261.046,260.2976,260.2976,11979.0
2018-08-16 10:15:00,292.31,292.43,291.89,292.07,10739.0,260.4135,260.5204,260.0393,260.1996,10739.0
2018-08-16 10:20:00,291.99,291.99,291.65,291.79,5600.0,260.1284,260.1284,259.8255,259.9502,5600.0
2018-08-16 10:25:00,291.73,292.38,291.73,291.99,9977.0,259.8967,260.4758,259.8967,260.1284,9977.0
2018-08-16 10:30:00,291.9,292.14,291.86,291.92,7889.0,260.0482,260.262,260.0126,260.066,7889.0
2018-08-16 10:35:00,291.96,292.1,291.84,291.93,6875.0,260.1016,260.2264,259.9947,260.0749,6875.0
2018-08-16 10:40:00,291.86,291.9,291.31,291.57,13257.0,260.0126,260.0482,259.5226,259.7542,13257.0
2018-08-16 10:45:00,291.71,291.92,291.62,291.77,7992.0,259.8789,260.066,259.7987,259.9324,7992.0
2018-08-16 10:50:00,291.73,292.07,291.58,291.97,8385.0,259.8967,260.1996,259.7631,260.1106,8385.0
2018-08-16 10:55:00,292.04,292.5,291.91,292.5,14257.0,260.1729,260.5827,260.0571,260.5827,14257.0
2018-08-16 11:00:00,292.55,292.7,292.22,292.28,8357.0,260.6273,260.7609,260.3333,260.3867,8357.0
2018-08-16 11:05:00,292.3,292.46,292.14,292.14,3500.0,260.4045,260.5471,260.262,260.262,3500.0
2018-08-16 11:10:00,292.24,292.52,292.07,292.39,3500.0,260.3511,260.6005,260.1996,260.4847,3500.0
2018-08-16 11:15:00,292.39,292.39,292.08,292.15,3400.0,260.4847,260.4847,260.2086,260.2709,3400.0
2018-08-16 11:20:00,292.15,292.3,292.08,292.29,6164.0,260.2709,260.4045,260.2086,260.3956,6164.0
2018-08-16 11:25:00,292.27,292.28,292.1,292.21,9067.0,260.3778,260.3867,260.2264,260.3244,9067.0
2018-08-16 11:30:00,292.22,292.22,291.88,291.91,6132.0,260.3333,260.3333,260.0304,260.0571,6132.0
2018-08-16 11:35:00,291.91,292.44,291.91,292.44,9715.0,260.0571,260.5293,260.0571,260.5293,9715.0
2018-08-16 11:40:00,292.38,292.44,292.19,292.44,4385.0,260.4758,260.5293,260.3065,260.5293,4385.0
2018-08-16 11:45:00,292.49,292.59,292.18,292.19,6458.0,260.5738,260.6629,260.2976,260.3065,6458.0
2018-08-16 11:50:00,292.17,292.17,291.62,291.64,6612.0,260.2887,260.2887,259.7987,259.8166,6612.0
2018-08-16 11:55:00,291.65,291.69,291.26,291.5,10099.0,259.8255,259.8611,259.478,259.6918,10099.0
2018-08-16 12:00:00,291.5,292.2,291.46,292.15,7858.0,259.6918,260.3155,259.6562,260.2709,7858.0
2018-08-16 12:05:00,292.14,292.2,291.99,292.09,8245.0,260.262,260.3155,260.1284,260.2175,8245.0
2018-08-16 12:10:00,292.13,292.47,292.13,292.43,3172.0,260.2531,260.556,260.2531,260.5204,3172.0
2018-08-16 12:15:00,292.43,292.52,292.31,292.39,5900.0,260.5204,260.6005,260.4135,260.4847,5900.0
2018-08-16 12:20:00,292.41,292.47,292.11,292.12,4600.0,260.5025,260.556,260.2353,260.2442,4600.0
2018-08-16 12:25:00,292.09,292.19,291.82,291.82,6772.0,260.2175,260.3065,259.9769,259.9769,6772.0
2018-08-16 12:30:00,291.77,291.94,291.74,291.85,5653.0,259.9324,260.0838,259.9057,260.0036,5653.0
2018-08-16 12:35:00,291.88,291.98,291.7,291.76,12261.0,260.0304,260.1195,259.87,259.9235,12261.0
2018-08-16 12:40:00,291.75,291.75,291.54,291.65,4809.0,259.9146,259.9146,259.7275,259.8255,4809.0
2018-08-16 12:45:00,291.53,291.66,291.48,291.66,2250.0,259.7186,259.8344,259.674,259.8344,2250.0
2018-08-16 12:50:00,291.58,291.65,291.48,291.61,6444.0,259.7631,259.8255,259.674,259.7898,6444.0
2018-08-16 12:55:00,291.5,291.65,291.45,291.46,9470.0,259.6918,259.8255,259.6473,259.6562,9470.0
2018-08-16 13:00:00,291.5,291.86,291.48,291.75,8690.0,259.6918,260.0126,259.674,259.9146,8690.0
2018-08-16 13:05:00,291.72,291.85,291.71,291.82,1219.0,259.8878,260.0036,259.8789,259.9769,1219.0
2018-08-16 13:10:00,291.97,292.11,291.87,292.09,3700.0,260.1106,260.2353,260.0215,260.2175,3700.0
2018-08-16 13:15:00,292.01,292.01,291.85,291.95,3899.0,260.1462,260.1462,260.0036,260.0927,3899.0
2018-08-16 13:20:00,291.96,292.27,291.96,292.25,3250.0,260.1016,260.3778,260.1016,260.36,3250.0
2018-08-16 13:25:00,292.24,292.51,292.24,292.35,6892.0,260.3511,260.5916,260.3511,260.4491,6892.0
2018-08-16 13:30:00,292.31,292.36,292.25,292.34,8590.0,260.4135,260.458,260.36,260.4402,8590.0
2018-08-16 13:35:00,292.52,292.59,292.4,292.42,28691.0,260.6005,260.6629,260.4936,260.5115,28691.0
2018-08-16 13:40:00,292.38,292.43,292.32,292.42,2962.0,260.4758,260.5204,260.4224,260.5115,2962.0
2018-08-16 13:45:00,292.35,292.38,292.15,292.15,3110.0,260.4491,260.4758,260.2709,260.2709,3110.0
2018-08-16 13:50:00,292.19,292.39,292.18,292.39,5271.0,260.3065,260.4847,260.2976,260.4847,5271.0
2018-08-16 13:55:00,292.47,292.65,292.46,292.55,4100.0,260.556,260.7164,260.5471,260.6273,4100.0
2018-08-16 14:00:00,292.49,292.55,292.31,292.53,4600.0,260.5738,260.6273,260.4135,260.6094,4600.0
2018-08-16 14:05:00,292.65,292.75,292.43,292.5,7533.0,260.7164,260.8054,260.5204,260.5827,7533.0
2018-08-16 14:10:00,292.5,292.68,292.5,292.56,3552.0,260.5827,260.7431,260.5827,260.6362,3552.0
2018-08-16 14:15:00,292.52,292.8,292.51,292.8,2502.0,260.6005,260.85,260.5916,260.85,2502.0
2018-08-16 14:20:00,292.76,292.78,292.68,292.78,1469.0,260.8144,260.8322,260.7431,260.8322,1469.0
2018-08-16 14:25:00,292.71,292.89,292.56,292.59,4874.0,260.7698,260.9302,260.6362,260.6629,4874.0
2018-08-16 14:30:00,292.51,292.51,292.19,292.38,7501.0,260.5916,260.5916,260.3065,260.4758,7501.0
2018-08-16 14:35:00,292.39,292.56,292.31,292.31,3541.0,260.4847,260.6362,260.4135,260.4135,3541.0
2018-08-16 14:40:00,292.35,292.47,292.32,292.37,2705.0,260.4491,260.556,260.4224,260.4669,2705.0
2018-08-16 14:45:00,292.35,292.35,292.17,292.18,3752.0,260.4491,260.4491,260.2887,260.2976,3752.0
2018-08-16 14:50:00,292.18,292.21,291.98,292.18,6944.0,260.2976,260.3244,260.1195,260.2976,6944.0
2018-08-16 14:55:00,292.16,292.28,292.03,292.03,8499.0,260.2798,260.3867,260.164,260.164,8499.0
2018-08-16 15:00:00,292.0,292.14,291.91,292.06,4742.0,260.1373,260.262,260.0571,260.1907,4742.0
2018-08-16 15:05:00,292.06,292.07,291.88,291.88,5021.0,260.1907,260.1996,260.0304,260.0304,5021.0
2018-08-16 15:10:00,291.88,291.91,291.79,291.91,4710.0,260.0304,260.0571,259.9502,260.0571,4710.0
2018-08-16 15:15:00,291.96,291.98,291.86,291.89,3300.0,260.1016,260.1195,260.0126,260.0393,3300.0
2018-08-16 15:20:00,291.9,292.02,291.78,291.98,9102.0,260.0482,260.1551,259.9413,260.1195,9102.0
2018-08-16 15:25:00,291.9,292.02,291.89,291.97,5187.0,260.0482,260.1551,260.0393,260.1106,5187.0
2018-08-16 15:30:00,291.96,292.16,291.81,292.16,8254.0,260.1016,260.2798,259.968,260.2798,8254.0
2018-08-16 15:35:00,292.11,292.21,292.0,292.02,9895.0,260.2353,260.3244,260.1373,260.1551,9895.0
2018-08-16 15:40:00,291.99,292.16,291.96,291.96,10145.0,260.1284,260.2798,260.1016,260.1016,10145.0
2018-08-16 15:45:00,291.96,292.05,291.88,291.96,12892.0,260.1016,260.1818,260.0304,260.1016,12892.0
2018-08-16 15:50:00,291.94,291.96,291.76,291.9,21045.0,260.0838,260.1016,259.9235,260.0482,21045.0
2018-08-16 15:55:00,291.83,292.12,291.73,292.01,59422.0,259.9858,260.2442,259.8967,260.1462,59422.0
2018-08-17 09:30:00,291.24,291.32,290.76,291.32,29811.0,259.4602,259.5315,259.0326,259.5315,29811.0
2018-08-17 09:35:00,291.48,292.67,291.45,292.57,6931.0,259.674,260.7342,259.6473,260.6451,6931.0
2018-08-17 09:40:00,292.43,292.44,292.0,292.22,2730.0,260.5204,260.5293,260.1373,260.3333,2730.0
2018-08-17 09:45:00,291.73,292.09,291.46,291.67,7123.0,259.8967,260.2175,259.6562,259.8433,7123.0
2018-08-17 09:50:00,291.85,292.0,291.55,291.65,25395.0,260.0036,260.1373,259.7364,259.8255,25395.0
2018-08-17 09:55:00,291.68,292.13,291.64,292.06,13700.0,259.8522,260.2531,259.8166,260.1907,13700.0
2018-08-17 10:00:00,291.95,292.01,291.67,292.01,3300.0,260.0927,260.1462,259.8433,260.1462,3300.0
2018-08-17 10:05:00,292.01,292.95,291.95,292.78,5400.0,260.1462,260.9836,260.0927,260.8322,5400.0
2018-08-17 10:10:00,292.88,293.52,292.85,293.35,15532.0,260.9213,261.4914,260.8945,261.34,15532.0
2018-08-17 10:15:00,293.22,293.83,293.2,293.79,4450.0,261.2242,261.7676,261.2063,261.732,4450.0
2018-08-17 10:20:00,293.82,294.7,293.75,294.55,20890.0,261.7587,262.5427,261.6963,262.409,20890.0
2018-08-17 10:25:00,294.44,294.85,294.01,294.64,16424.0,262.311,262.6763,261.928,262.4892,16424.0
2018-08-17 10:30:00,294.68,294.89,294.62,294.62,5449.0,262.5248,262.7119,262.4714,262.4714,5449.0
2018-08-17 10:35:00,294.64,294.64,294.29,294.46,2300.0,262.4892,262.4892,262.1774,262.3288,2300.0
2018-08-17 10:40:00,294.42,294.42,294.1,294.1,7406.0,262.2932,262.2932,262.0081,262.0081,7406.0
2018-08-17 10:45:00,294.05,294.1,293.84,293.86,4986.0,261.9636,262.0081,261.7765,261.7943,4986.0
2018-08-17 10:50:00,293.87,294.11,293.82,293.94,8353.0,261.8032,262.017,261.7587,261.8656,8353.0
2018-08-17 10:55:00,293.9,294.51,293.89,294.5,6055.0,261.83,262.3734,261.821,262.3645,6055.0
2018-08-17 11:00:00,294.65,294.92,294.65,294.85,14600.0,262.4981,262.7387,262.4981,262.6763,14600.0
2018-08-17 11:05:00,294.85,295.24,294.85,295.24,4381.0,262.6763,263.0237,262.6763,263.0237,4381.0
2018-08-17 11:10:00,295.25,295.43,295.16,295.39,6204.0,263.0326,263.193,262.9525,263.1574,6204.0
2018-08-17 11:15:00,295.39,295.58,295.29,295.38,5571.0,263.1574,263.3266,263.0683,263.1485,5571.0
2018-08-17 11:20:00,295.37,295.37,295.14,295.22,2800.0,263.1396,263.1396,262.9346,263.0059,2800.0
2018-08-17 11:25:00,295.26,295.3,295.11,295.3,9616.0,263.0416,263.0772,262.9079,263.0772,9616.0
2018-08-17 11:30:00,295.27,295.5,295.27,295.5,5400.0,263.0505,263.2554,263.0505,263.2554,5400.0
2018-08-17 11:35:00,295.5,295.54,295.26,295.28,2300.0,263.2554,263.291,263.0416,263.0594,2300.0
2018-08-17 11:40:00,295.3,295.68,295.3,295.65,4964.0,263.0772,263.4157,263.0772,263.389,4964.0
2018-08-17 11:45:00,295.67,295.8,295.54,295.54,2691.0,263.4068,263.5226,263.291,263.291,2691.0
2018-08-17 11:50:00,295.32,295.32,295.04,295.28,3100.0,263.095,263.095,262.8456,263.0594,3100.0
2018-08-17 11:55:00,295.24,295.4,295.24,295.36,2655.0,263.0237,263.1663,263.0237,263.1306,2655.0
2018-08-17 12:00:00,295.36,295.54,295.19,295.19,2200.0,263.1306,263.291,262.9792,262.9792,2200.0
2018-08-17 12:05:00,295.12,295.12,294.85,294.87,2139.0,262.9168,262.9168,262.6763,262.6941,2139.0
2018-08-17 12:10:00,294.93,295.14,294.75,294.75,2453.0,262.7476,262.9346,262.5872,262.5872,2453.0
2018-08-17 12:15:00,294.74,294.99,294.65,294.68,4093.0,262.5783,262.801,262.4981,262.5248,4093.0
2018-08-17 12:20:00,294.65,294.67,294.39,294.39,1602.0,262.4981,262.5159,262.2665,262.2665,1602.0
2018-08-17 12:25:00,294.35,294.45,294.35,294.37,2300.0,262.2309,262.3199,262.2309,262.2487,2300.0
2018-08-17 12:30:00,294.42,294.42,294.23,294.23,4600.0,262.2932,262.2932,262.1239,262.1239,4600.0
2018-08-17 12:35:00,294.24,294.31,294.14,294.22,2700.0,262.1329,262.1952,262.0438,262.115,2700.0
2018-08-17 12:40:00,294.28,294.32,294.27,294.28,1100.0,262.1685,262.2041,262.1596,262.1685,1100.0
2018-08-17 12:45:00,294.21,294.32,294.12,294.3,1520.0,262.1061,262.2041,262.0259,262.1863,1520.0
2018-08-17 12:50:00,294.32,294.38,294.23,294.37,2900.0,262.2041,262.2576,262.1239,262.2487,2900.0
2018-08-17 12:55:00,294.3,294.52,294.26,294.39,3814.0,262.1863,262.3823,262.1507,262.2665,3814.0
2018-08-17 13:00:00,294.37,294.38,294.27,294.34,11700.0,262.2487,262.2576,262.1596,262.2219,11700.0
2018-08-17 13:05:00,294.24,294.38,294.11,294.13,1250.0,262.1329,262.2576,262.017,262.0349,1250.0
2018-08-17 13:10:00,294.05,294.15,294.05,294.11,1578.0,261.9636,262.0527,261.9636,262.017,1578.0
2018-08-17 13:15:00,293.92,293.92,293.73,293.82,1206.0,261.8478,261.8478,261.6785,261.7587,1206.0
2018-08-17 13:20:00,293.81,293.82,293.38,293.42,1379.0,261.7498,261.7587,261.3667,261.4023,1379.0
2018-08-17 13:25:00,293.44,293.46,293.3,293.41,1900.0,261.4202,261.438,261.2954,261.3934,1900.0
2018-08-17 13:30:00,293.3,293.4,293.19,293.4,1300.0,261.2954,261.3845,261.1974,261.3845,1300.0
2018-08-17 13:35:00,293.51,293.51,293.36,293.5,2340.0,261.4825,261.4825,261.3489,261.4736,2340.0
2018-08-17 13:40:00,293.47,293.59,293.46,293.47,2793.0,261.4469,261.5538,261.438,261.4469,2793.0
2018-08-17 13:45:00,293.51,293.75,293.51,293.68,10527.0,261.4825,261.6963,261.4825,261.634,10527.0
2018-08-17 13:50:00,293.69,293.74,293.69,293.71,1700.0,261.6429,261.6874,261.6429,261.6607,1700.0
2018-08-17 13:55:00,293.73,294.02,293.71,293.93,22495.0,261.6785,261.9369,261.6607,261.8567,22495.0
2018-08-17 14:00:00,293.88,294.3,293.72,294.22,6787.0,261.8121,262.1863,261.6696,262.115,6787.0
2018-08-17 14:05:00,294.51,294.53,294.36,294.53,2430.0,262.3734,262.3912,262.2398,262.3912,2430.0
2018-08-17 14:10:00,294.55,294.61,294.13,294.25,18146.0,262.409,262.4625,262.0349,262.1418,18146.0
2018-08-17 14:15:00,294.26,294.45,294.12,294.21,4478.0,262.1507,262.3199,262.0259,262.1061,4478.0
2018-08-17 14:20:00,294.23,294.71,294.23,294.63,5239.0,262.1239,262.5516,262.1239,262.4803,5239.0
2018-08-17 14:25:00,294.54,294.83,294.49,294.63,3024.0,262.4001,262.6585,262.3556,262.4803,3024.0
2018-08-17 14:30:00,294.56,294.84,294.5,294.54,7483.0,262.4179,262.6674,262.3645,262.4001,7483.0
2018-08-17 14:35:00,294.25,294.26,294.13,294.17,3404.0,262.1418,262.1507,262.0349,262.0705,3404.0
2018-08-17 14:40:00,294.15,294.48,294.11,294.39,6204.0,262.0527,262.3467,262.017,262.2665,6204.0
2018-08-17 14:45:00,294.39,294.49,294.31,294.39,4385.0,262.2665,262.3556,262.1952,262.2665,4385.0
2018-08-17 14:50:00,294.42,294.63,294.3,294.59,8590.0,262.2932,262.4803,262.1863,262.4447,8590.0
2018-08-17 14:55:00,294.71,294.87,294.67,294.67,3200.0,262.5516,262.6941,262.5159,262.5159,3200.0
2018-08-17 15:00:00,294.75,294.83,294.65,294.7,4322.0,262.5872,262.6585,262.4981,262.5427,4322.0
2018-08-17 15:05:00,294.73,294.82,294.51,294.55,2700.0,262.5694,262.6496,262.3734,262.409,2700.0
2018-08-17 15:10:00,294.56,294.72,294.45,294.69,3173.0,262.4179,262.5605,262.3199,262.5338,3173.0
2018-08-17 15:15:00,294.66,294.7,294.54,294.58,1700.0,262.507,262.5427,262.4001,262.4358,1700.0
2018-08-17 15:20:00,294.68,294.89,294.68,294.85,4216.0,262.5248,262.7119,262.5248,262.6763,4216.0
2018-08-17 15:25:00,294.89,294.99,294.84,294.89,6202.0,262.7119,262.801,262.6674,262.7119,6202.0
2018-08-17 15:30:00,294.88,295.0,294.79,294.96,9646.0,262.703,262.8099,262.6228,262.7743,9646.0
2018-08-17 15:35:00,294.96,295.06,294.95,295.04,7788.0,262.7743,262.8634,262.7654,262.8456,7788.0
2018-08-17 15:40:00,295.03,295.19,295.01,295.11,16889.0,262.8367,262.9792,262.8188,262.9079,16889.0
2018-08-17 15:45:00,295.1,295.19,295.01,295.02,37238.0,262.899,262.9792,262.8188,262.8277,37238.0
2018-08-17 15:50:00,294.89,294.94,294.47,294.52,16045.0,262.7119,262.7565,262.3378,262.3823,16045.0
2018-08-17 15:55:00,294.49,294.66,294.19,294.37,60216.0,262.3556,262.507,262.0883,262.2487,60216.0
2018-08-20 09:30:00,295.0,296.37,294.4,294.66,8797.0,262.8099,264.0304,262.2754,262.507,8797.0
2018-08-20 09:35:00,294.42,294.95,294.29,294.66,4800.0,262.2932,262.7654,262.1774,262.507,4800.0
2018-08-20 09:40:00,294.68,295.0,294.48,294.92,3900.0,262.5248,262.8099,262.3467,262.7387,3900.0
2018-08-20 09:45:00,294.81,295.42,294.81,295.26,23790.0,262.6407,263.1841,262.6407,263.0416,23790.0
2018-08-20 09:50:00,295.2,295.8,294.97,295.8,4760.0,262.9881,263.5226,262.7832,263.5226,4760.0
2018-08-20 09:55:00,295.8,295.8,295.35,295.65,3299.0,263.5226,263.5226,263.1217,263.389,3299.0
2018-08-20 10:00:00,295.66,296.0,295.65,295.99,2584.0,263.3979,263.7008,263.389,263.6919,2584.0
2018-08-20 10:05:00,296.0,296.05,295.47,295.5,2001.0,263.7008,263.7454,263.2286,263.2554,2001.0
2018-08-20 10:10:00,295.41,295.51,295.13,295.35,8709.0,263.1752,263.2643,262.9257,263.1217,8709.0
2018-08-20 10:15:00,295.34,295.34,294.7,295.09,15302.0,263.1128,263.1128,262.5427,262.8901,15302.0
2018-08-20 10:20:00,294.97,295.8,294.97,295.8,6652.0,262.7832,263.5226,262.7832,263.5226,6652.0
2018-08-20 10:25:00,295.9,295.91,295.23,295.48,2705.0,263.6117,263.6206,263.0148,263.2375,2705.0
2018-08-20 10:30:00,295.62,295.62,295.12,295.16,8308.0,263.3623,263.3623,262.9168,262.9525,8308.0
2018-08-20 10:35:00,295.16,295.16,294.86,295.07,5300.0,262.9525,262.9525,262.6852,262.8723,5300.0
2018-08-20 10:40:00,295.05,295.05,294.75,294.86,4176.0,262.8545,262.8545,262.5872,262.6852,4176.0
2018-08-20 10:45:00,294.88,295.34,294.85,295.34,6867.0,262.703,263.1128,262.6763,263.1128,6867.0
2018-08-20 10:50:00,295.55,295.62,295.31,295.31,3371.0,263.2999,263.3623,263.0861,263.0861,3371.0
2018-08-20 10:55:00,295.28,295.38,295.01,295.38,23718.0,263.0594,263.1485,262.8188,263.1485,23718.0
2018-08-20 11:00:00,295.3,295.81,295.22,295.81,5502.0,263.0772,263.5315,263.0059,263.5315,5502.0
2018-08-20 11:05:00,295.89,296.06,295.67,295.8,6824.0,263.6028,263.7543,263.4068,263.5226,6824.0
2018-08-20 11:10:00,295.86,296.2,295.86,296.03,2600.0,263.5761,263.879,263.5761,263.7275,2600.0
2018-08-20 11:15:00,296.03,296.03,295.33,295.9,4702.0,263.7275,263.7275,263.1039,263.6117,4702.0
2018-08-20 11:20:00,295.93,296.39,295.77,296.33,10859.0,263.6384,264.0483,263.4959,263.9948,10859.0
2018-08-20 11:25:00,296.36,296.96,296.29,296.85,18890.0,264.0215,264.5561,263.9592,264.4581,18890.0
2018-08-20 11:30:00,296.8,297.09,296.66,296.84,10561.0,264.4135,264.6719,264.2888,264.4491,10561.0
2018-08-20 11:35:00,296.83,297.16,296.56,296.99,19850.0,264.4402,264.7342,264.1997,264.5828,19850.0
2018-08-20 11:40:00,296.89,297.1,296.7,296.83,6054.0,264.4937,264.6808,264.3244,264.4402,6054.0
2018-08-20 11:45:00,296.73,297.07,296.65,297.07,8300.0,264.3511,264.654,264.2799,264.654,8300.0
2018-08-20 11:50:00,296.91,296.91,296.79,296.83,1390.0,264.5115,264.5115,264.4046,264.4402,1390.0
2018-08-20 11:55:00,296.98,297.1,296.84,296.89,19734.0,264.5739,264.6808,264.4491,264.4937,19734.0
2018-08-20 12:00:00,296.99,297.24,296.96,297.24,5013.0,264.5828,264.8055,264.5561,264.8055,5013.0
2018-08-20 12:05:00,297.12,297.12,296.88,297.11,5302.0,264.6986,264.6986,264.4848,264.6897,5302.0
2018-08-20 12:10:00,297.06,297.06,296.57,296.57,1715.0,264.6451,264.6451,264.2086,264.2086,1715.0
2018-08-20 12:15:00,296.58,296.73,296.57,296.69,3100.0,264.2175,264.3511,264.2086,264.3155,3100.0
2018-08-20 12:20:00,296.72,296.72,296.48,296.64,1411.0,264.3422,264.3422,264.1284,264.271,1411.0
2018-08-20 12:25:00,296.35,296.45,296.27,296.45,1300.0,264.0126,264.1017,263.9413,264.1017,1300.0
2018-08-20 12:30:00,296.37,296.39,296.12,296.33,13001.0,264.0304,264.0483,263.8077,263.9948,13001.0
2018-08-20 12:35:00,296.33,296.38,296.26,296.38,5515.0,263.9948,264.0393,263.9324,264.0393,5515.0
2018-08-20 12:40:00,296.31,296.31,296.31,296.31,100.0,263.977,263.977,263.977,263.977,100.0
2018-08-20 12:45:00,296.33,296.36,296.24,296.31,1006.0,263.9948,264.0215,263.9146,263.977,1006.0
2018-08-20 12:50:00,296.24,296.39,296.23,296.3,9646.0,263.9146,264.0483,263.9057,263.9681,9646.0
2018-08-20 12:55:00,296.33,296.46,296.23,296.46,4820.0,263.9948,264.1106,263.9057,264.1106,4820.0
2018-08-20 13:00:00,296.46,296.5,296.37,296.49,2200.0,264.1106,264.1462,264.0304,264.1373,2200.0
2018-08-20 13:05:00,296.43,296.57,296.34,296.47,5310.0,264.0839,264.2086,264.0037,264.1195,5310.0
2018-08-20 13:10:00,296.51,296.51,296.38,296.38,1763.0,264.1552,264.1552,264.0393,264.0393,1763.0
2018-08-20 13:15:00,296.37,296.46,296.22,296.45,7329.0,264.0304,264.1106,263.8968,264.1017,7329.0
2018-08-20 13:20:00,296.54,296.87,296.54,296.76,6002.0,264.1819,264.4759,264.1819,264.3779,6002.0
2018-08-20 13:25:00,296.79,297.03,296.79,296.95,7800.0,264.4046,264.6184,264.4046,264.5471,7800.0
2018-08-20 13:30:00,296.96,297.13,296.95,297.13,8967.0,264.5561,264.7075,264.5471,264.7075,8967.0
2018-08-20 13:35:00,297.06,297.15,297.02,297.14,6030.0,264.6451,264.7253,264.6095,264.7164,6030.0
2018-08-20 13:40:00,297.12,297.12,296.95,297.0,1690.0,264.6986,264.6986,264.5471,264.5917,1690.0
2018-08-20 13:45:00,297.02,297.27,296.99,297.15,5206.0,264.6095,264.8322,264.5828,264.7253,5206.0
2018-08-20 13:50:00,297.18,297.36,297.16,297.36,8051.0,264.752,264.9124,264.7342,264.9124,8051.0
2018-08-20 13:55:00,297.34,297.48,297.34,297.42,5206.0,264.8946,265.0193,264.8946,264.9659,5206.0
2018-08-20 14:00:00,297.49,297.7,297.44,297.59,7996.0,265.0282,265.2153,264.9837,265.1173,7996.0
2018-08-20 14:05:00,297.64,297.92,297.44,297.9,9020.0,265.1619,265.4113,264.9837,265.3935,9020.0
2018-08-20 14:10:00,298.0,298.23,297.94,298.06,23111.0,265.4826,265.6875,265.4291,265.536,23111.0
2018-08-20 14:15:00,298.07,298.43,298.06,298.29,17313.0,265.5449,265.8656,265.536,265.7409,17313.0
2018-08-20 14:20:00,298.34,298.6,298.03,298.13,26060.0,265.7855,266.0171,265.5093,265.5984,26060.0
2018-08-20 14:25:00,298.12,298.12,297.84,297.99,2305.0,265.5895,265.5895,265.34,265.4737,2305.0
2018-08-20 14:30:00,297.99,298.3,297.99,298.25,10623.0,265.4737,265.7498,265.4737,265.7053,10623.0
2018-08-20 14:35:00,298.19,298.41,298.04,298.34,25931.0,265.6518,265.8478,265.5182,265.7855,25931.0
2018-08-20 14:40:00,298.28,298.34,297.92,298.15,22738.0,265.732,265.7855,265.4113,265.6162,22738.0
2018-08-20 14:45:00,298.21,298.21,297.8,297.8,4211.0,265.6697,265.6697,265.3044,265.3044,4211.0
2018-08-20 14:50:00,297.71,297.71,297.36,297.51,5601.0,265.2242,265.2242,264.9124,265.046,5601.0
2018-08-20 14:55:00,297.42,297.7,297.29,297.3,9450.0,264.9659,265.2153,264.85,264.859,9450.0
2018-08-20 15:00:00,297.13,297.31,297.13,297.31,1900.0,264.7075,264.8679,264.7075,264.8679,1900.0
2018-08-20 15:05:00,297.31,297.5,297.23,297.38,7447.0,264.8679,265.0371,264.7966,264.9302,7447.0
2018-08-20 15:10:00,297.4,297.66,297.32,297.64,10607.0,264.948,265.1797,264.8768,265.1619,10607.0
2018-08-20 15:15:00,297.6,298.0,297.6,298.0,19044.0,265.1262,265.4826,265.1262,265.4826,19044.0
2018-08-20 15:20:00,297.92,298.04,297.68,297.86,13399.0,265.4113,265.5182,265.1975,265.3578,13399.0
2018-08-20 15:25:00,297.79,298.04,297.78,297.92,12029.0,265.2955,265.5182,265.2866,265.4113,12029.0
2018-08-20 15:30:00,297.83,298.0,297.75,297.88,12416.0,265.3311,265.4826,265.2598,265.3757,12416.0
2018-08-20 15:35:00,297.86,298.02,297.54,297.95,19446.0,265.3578,265.5004,265.0728,265.438,19446.0
2018-08-20 15:40:00,298.05,298.05,297.63,297.69,5300.0,265.5271,265.5271,265.1529,265.2064,5300.0
2018-08-20 15:45:00,297.62,297.79,297.35,297.52,14238.0,265.144,265.2955,264.9035,265.0549,14238.0
2018-08-20 15:50:00,297.49,297.49,297.1,297.45,26431.0,265.0282,265.0282,264.6808,264.9926,26431.0
2018-08-20 15:55:00,297.45,297.58,297.31,297.48,86503.0,264.9926,265.1084,264.8679,265.0193,86503.0
2018-08-21 09:30:00,296.79,298.05,296.63,297.26,9508.0,264.4046,265.5271,264.2621,264.8233,9508.0
2018-08-21 09:35:00,296.97,297.96,296.63,297.96,4086.0,264.565,265.4469,264.2621,265.4469,4086.0
2018-08-21 09:40:00,297.7,298.67,297.7,298.43,4366.0,265.2153,266.0795,265.2153,265.8656,4366.0
2018-08-21 09:45:00,298.2,298.39,297.62,297.98,21130.0,265.6607,265.83,265.144,265.4648,21130.0
2018-08-21 09:50:00,298.08,298.2,297.82,297.99,5900.0,265.5538,265.6607,265.3222,265.4737,5900.0
2018-08-21 09:55:00,298.0,298.01,297.7,297.81,5316.0,265.4826,265.4915,265.2153,265.3133,5316.0
2018-08-21 10:00:00,297.79,298.2,297.69,298.15,5221.0,265.2955,265.6607,265.2064,265.6162,5221.0
2018-08-21 10:05:00,298.15,298.15,297.5,297.52,2664.0,265.6162,265.6162,265.0371,265.0549,2664.0
2018-08-21 10:10:00,297.58,298.14,297.49,298.04,16933.0,265.1084,265.6073,265.0282,265.5182,16933.0
2018-08-21 10:15:00,297.99,297.99,297.63,297.92,8785.0,265.4737,265.4737,265.1529,265.4113,8785.0
2018-08-21 10:20:00,297.96,298.22,297.85,298.16,7990.0,265.4469,265.6786,265.3489,265.6251,7990.0
2018-08-21 10:25:00,298.1,298.1,297.82,297.97,21582.0,265.5717,265.5717,265.3222,265.4558,21582.0
2018-08-21 10:30:00,297.99,298.17,297.89,298.11,1701.0,265.4737,265.634,265.3846,265.5806,1701.0
2018-08-21 10:35:00,298.11,298.11,297.87,298.01,4900.0,265.5806,265.5806,265.3668,265.4915,4900.0
2018-08-21 10:40:00,298.09,298.45,298.09,298.45,2035.0,265.5627,265.8835,265.5627,265.8835,2035.0
2018-08-21 10:45:00,298.36,298.5,298.27,298.4,2173.0,265.8033,265.928,265.7231,265.8389,2173.0
2018-08-21 10:50:00,298.36,298.53,298.31,298.42,1826.0,265.8033,265.9547,265.7587,265.8567,1826.0
2018-08-21 10:55:00,298.39,298.39,298.2,298.29,2534.0,265.83,265.83,265.6607,265.7409,2534.0
2018-08-21 11:00:00,298.26,298.26,298.01,298.01,1541.0,265.7142,265.7142,265.4915,265.4915,1541.0
2018-08-21 11:05:00,298.0,298.13,297.91,298.03,5632.0,265.4826,265.5984,265.4024,265.5093,5632.0
2018-08-21 11:10:00,297.91,298.16,297.87,298.06,7672.0,265.4024,265.6251,265.3668,265.536,7672.0
2018-08-21 11:15:00,297.9,298.0,297.88,297.97,3238.0,265.3935,265.4826,265.3757,265.4558,3238.0
2018-08-21 11:20:00,297.9,297.91,297.38,297.63,8033.0,265.3935,265.4024,264.9302,265.1529,8033.0
2018-08-21 11:25:00,297.53,297.72,297.53,297.62,4067.0,265.0639,265.2331,265.0639,265.144,4067.0
2018-08-21 11:30:00,297.58,297.66,297.15,297.25,45032.0,265.1084,265.1797,264.7253,264.8144,45032.0
2018-08-21 11:35:00,297.31,297.62,297.31,297.59,1910.0,264.8679,265.144,264.8679,265.1173,1910.0
2018-08-21 11:40:00,297.65,297.65,297.16,297.35,6915.0,265.1708,265.1708,264.7342,264.9035,6915.0
2018-08-21 11:45:00,297.14,297.28,297.1,297.21,2496.0,264.7164,264.8411,264.6808,264.7788,2496.0
2018-08-21 11:50:00,297.22,297.36,297.1,297.25,2700.0,264.7877,264.9124,264.6808,264.8144,2700.0
2018-08-21 11:55:00,297.17,297.23,297.09,297.22,3090.0,264.7431,264.7966,264.6719,264.7877,3090.0
2018-08-21 12:00:00,297.15,297.15,296.89,296.92,3813.0,264.7253,264.7253,264.4937,264.5204,3813.0
2018-08-21 12:05:00,296.88,296.93,296.77,296.86,3200.0,264.4848,264.5293,264.3868,264.467,3200.0
2018-08-21 12:10:00,296.92,297.13,296.9,297.0,8420.0,264.5204,264.7075,264.5026,264.5917,8420.0
2018-08-21 12:15:00,296.98,297.1,296.98,297.0,2800.0,264.5739,264.6808,264.5739,264.5917,2800.0
2018-08-21 12:20:00,297.0,297.17,296.88,297.17,26801.0,264.5917,264.7431,264.4848,264.7431,26801.0
2018-08-21 12:25:00,297.09,297.35,297.07,297.22,4698.0,264.6719,264.9035,264.654,264.7877,4698.0
2018-08-21 12:30:00,297.31,297.48,297.28,297.45,5435.0,264.8679,265.0193,264.8411,264.9926,5435.0
2018-08-21 12:35:00,297.41,297.5,297.25,297.47,16473.0,264.9569,265.0371,264.8144,265.0104,16473.0
2018-08-21 12:40:00,297.38,297.46,297.29,297.29,2150.0,264.9302,265.0015,264.85,264.85,2150.0
2018-08-21 12:45:00,297.34,297.48,297.19,297.48,5510.0,264.8946,265.0193,264.761,265.0193,5510.0
2018-08-21 12:50:00,297.51,297.74,297.51,297.69,3400.0,265.046,265.2509,265.046,265.2064,3400.0
2018-08-21 12:55:00,297.69,297.81,297.56,297.75,9200.0,265.2064,265.3133,265.0906,265.2598,9200.0
2018-08-21 13:00:00,297.8,298.02,297.74,297.92,6412.0,265.3044,265.5004,265.2509,265.4113,6412.0
2018-08-21 13:05:00,297.91,298.04,297.7,298.02,15141.0,265.4024,265.5182,265.2153,265.5004,15141.0
2018-08-21 13:10:00,297.99,298.07,297.87,298.02,6538.0,265.4737,265.5449,265.3668,265.5004,6538.0
2018-08-21 13:15:00,298.01,298.18,297.91,298.0,41102.0,265.4915,265.6429,265.4024,265.4826,41102.0
2018-08-21 13:20:00,298.02,298.09,297.93,298.01,2970.0,265.5004,265.5627,265.4202,265.4915,2970.0
2018-08-21 13:25:00,298.01,298.01,297.72,297.73,1603.0,265.4915,265.4915,265.2331,265.242,1603.0
2018-08-21 13:30:00,297.78,297.78,297.15,297.19,16520.0,265.2866,265.2866,264.7253,264.761,16520.0
2018-08-21 13:35:00,297.24,297.25,297.08,297.12,4520.0,264.8055,264.8144,264.663,264.6986,4520.0
2018-08-21 13:40:00,297.1,297.21,297.01,297.11,4771.0,264.6808,264.7788,264.6006,264.6897,4771.0
2018-08-21 13:45:00,296.95,296.96,296.81,296.81,1898.0,264.5471,264.5561,264.4224,264.4224,1898.0
2018-08-21 13:50:00,296.75,296.87,296.62,296.86,10824.0,264.369,264.4759,264.2532,264.467,10824.0
2018-08-21 13:55:00,296.86,297.45,296.72,297.45,13100.0,264.467,264.9926,264.3422,264.9926,13100.0
2018-08-21 14:00:00,297.31,297.31,296.84,296.95,12565.0,264.8679,264.8679,264.4491,264.5471,12565.0
2018-08-21 14:05:00,296.96,297.08,296.91,296.97,4600.0,264.5561,264.663,264.5115,264.565,4600.0
2018-08-21 14:10:00,296.97,297.19,296.93,297.14,10205.0,264.565,264.761,264.5293,264.7164,10205.0
2018-08-21 14:15:00,297.15,297.37,297.11,297.34,7700.0,264.7253,264.9213,264.6897,264.8946,7700.0
2018-08-21 14:20:00,297.33,297.33,297.17,297.31,5190.0,264.8857,264.8857,264.7431,264.8679,5190.0
2018-08-21 14:25:00,297.33,297.58,297.32,297.58,4181.0,264.8857,265.1084,264.8768,265.1084,4181.0
2018-08-21 14:30:00,297.58,297.58,297.41,297.56,2031.0,265.1084,265.1084,264.9569,265.0906,2031.0
2018-08-21 14:35:00,297.52,297.73,297.52,297.73,5143.0,265.0549,265.242,265.0549,265.242,5143.0
2018-08-21 14:40:00,297.66,297.92,297.66,297.92,6610.0,265.1797,265.4113,265.1797,265.4113,6610.0
2018-08-21 14:45:00,297.91,298.27,297.87,298.11,40628.0,265.4024,265.7231,265.3668,265.5806,40628.0
2018-08-21 14:50:00,298.05,298.05,297.92,297.99,3355.0,265.5271,265.5271,265.4113,265.4737,3355.0
2018-08-21 14:55:00,297.98,298.41,297.92,298.25,28320.0,265.4648,265.8478,265.4113,265.7053,28320.0
2018-08-21 15:00:00,298.27,298.34,298.21,298.26,5671.0,265.7231,265.7855,265.6697,265.7142,5671.0
2018-08-21 15:05:00,298.28,298.38,298.24,298.28,5170.0,265.732,265.8211,265.6964,265.732,5170.0
2018-08-21 15:10:00,298.34,298.71,298.28,298.71,6010.0,265.7855,266.1151,265.732,266.1151,6010.0
2018-08-21 15:15:00,298.74,298.74,298.22,298.25,3869.0,266.1418,266.1418,265.6786,265.7053,3869.0
2018-08-21 15:20:00,298.11,298.21,298.08,298.16,2765.0,265.5806,265.6697,265.5538,265.6251,2765.0
2018-08-21 15:25:00,298.16,298.33,298.14,298.27,5778.0,265.6251,265.7766,265.6073,265.7231,5778.0
2018-08-21 15:30:00,298.15,298.27,298.08,298.21,4100.0,265.6162,265.7231,265.5538,265.6697,4100.0
2018-08-21 15:35:00,298.21,298.21,297.96,297.97,3400.0,265.6697,265.6697,265.4469,265.4558,3400.0
2018-08-21 15:40:00,298.0,298.08,297.77,297.9,22659.0,265.4826,265.5538,265.2777,265.3935,22659.0
2018-08-21 15:45:00,297.94,298.36,297.82,298.07,9792.0,265.4291,265.8033,265.3222,265.5449,9792.0
2018-08-21 15:50:00,298.0,298.3,298.0,298.26,13503.0,265.4826,265.7498,265.4826,265.7142,13503.0
2018-08-21 15:55:00,298.26,298.59,298.11,298.16,65201.0,265.7142,266.0082,265.5806,265.6251,65201.0
2018-08-22 09:30:00,297.09,297.8,296.7,297.37,25398.0,264.6719,265.3044,264.3244,264.9213,25398.0
2018-08-22 09:35:00,297.33,298.45,297.11,298.01,11603.0,264.8857,265.8835,264.6897,265.4915,11603.0
2018-08-22 09:40:00,298.0,298.37,297.62,297.9,11954.0,265.4826,265.8122,265.144,265.3935,11954.0
2018-08-22 09:45:00,297.89,298.18,297.37,298.14,13230.0,265.3846,265.6429,264.9213,265.6073,13230.0
2018-08-22 09:50:00,298.19,298.37,297.47,298.37,19095.0,265.6518,265.8122,265.0104,265.8122,19095.0
2018-08-22 09:55:00,298.11,299.14,298.1,298.72,26163.0,265.5806,266.4982,265.5717,266.124,26163.0
2018-08-22 10:00:00,298.79,298.91,297.6,297.61,7755.0,266.1864,266.2933,265.1262,265.1351,7755.0
2018-08-22 10:05:00,297.57,297.74,297.47,297.57,7430.0,265.0995,265.2509,265.0104,265.0995,7430.0
2018-08-22 10:10:00,297.62,297.81,297.52,297.65,4555.0,265.144,265.3133,265.0549,265.1708,4555.0
2018-08-22 10:15:00,297.66,298.12,297.51,298.11,10296.0,265.1797,265.5895,265.046,265.5806,10296.0
2018-08-22 10:20:00,298.09,298.15,297.66,297.79,5348.0,265.5627,265.6162,265.1797,265.2955,5348.0
2018-08-22 10:25:00,297.55,297.95,297.55,297.84,9208.0,265.0817,265.438,265.0817,265.34,9208.0
2018-08-22 10:30:00,297.68,297.69,297.11,297.47,6059.0,265.1975,265.2064,264.6897,265.0104,6059.0
2018-08-22 10:35:00,297.52,297.76,297.51,297.63,2600.0,265.0549,265.2688,265.046,265.1529,2600.0
2018-08-22 10:40:00,297.59,297.6,297.41,297.49,1050.0,265.1173,265.1262,264.9569,265.0282,1050.0
2018-08-22 10:45:00,297.52,298.0,297.4,298.0,9417.0,265.0549,265.4826,264.948,265.4826,9417.0
2018-08-22 10:50:00,297.88,298.04,297.51,297.51,8090.0,265.3757,265.5182,265.046,265.046,8090.0
2018-08-22 10:55:00,297.64,298.23,297.58,297.97,14810.0,265.1619,265.6875,265.1084,265.4558,14810.0
2018-08-22 11:00:00,297.93,297.93,297.34,297.41,3040.0,265.4202,265.4202,264.8946,264.9569,3040.0
2018-08-22 11:05:00,297.47,297.57,297.16,297.48,16258.0,265.0104,265.0995,264.7342,265.0193,16258.0
2018-08-22 11:10:00,297.5,298.31,297.44,298.31,14299.0,265.0371,265.7587,264.9837,265.7587,14299.0
2018-08-22 11:15:00,298.1,298.19,297.74,297.78,2000.0,265.5717,265.6518,265.2509,265.2866,2000.0
2018-08-22 11:20:00,297.64,297.76,297.49,297.76,7761.0,265.1619,265.2688,265.0282,265.2688,7761.0
2018-08-22 11:25:00,297.65,298.2,297.59,298.2,6493.0,265.1708,265.6607,265.1173,265.6607,6493.0
2018-08-22 11:30:00,298.2,298.59,297.96,298.17,12510.0,265.6607,266.0082,265.4469,265.634,12510.0
2018-08-22 11:35:00,298.17,298.81,298.17,298.81,8959.0,265.634,266.2042,265.634,266.2042,8959.0
2018-08-22 11:40:00,298.66,298.9,298.64,298.69,5780.0,266.0706,266.2844,266.0527,266.0973,5780.0
2018-08-22 11:45:00,298.64,299.08,298.45,299.08,8291.0,266.0527,266.4447,265.8835,266.4447,8291.0
2018-08-22 11:50:00,299.08,299.19,298.53,298.55,12001.0,266.4447,266.5427,265.9547,265.9726,12001.0
2018-08-22 11:55:00,298.59,298.77,298.15,298.37,11610.0,266.0082,266.1685,265.6162,265.8122,11610.0
2018-08-22 12:00:00,298.47,298.86,298.45,298.74,4128.0,265.9013,266.2487,265.8835,266.1418,4128.0
2018-08-22 12:05:00,298.72,298.96,298.56,298.96,3000.0,266.124,266.3378,265.9815,266.3378,3000.0
2018-08-22 12:10:00,298.75,298.9,298.6,298.7,5600.0,266.1507,266.2844,266.0171,266.1062,5600.0
2018-08-22 12:15:00,298.59,298.6,298.08,298.08,1000.0,266.0082,266.0171,265.5538,265.5538,1000.0
2018-08-22 12:20:00,298.06,298.14,297.79,297.82,2900.0,265.536,265.6073,265.2955,265.3222,2900.0
2018-08-22 12:25:00,297.76,297.86,297.56,297.66,3910.0,265.2688,265.3578,265.0906,265.1797,3910.0
2018-08-22 12:30:00,297.55,297.83,297.55,297.74,7600.0,265.0817,265.3311,265.0817,265.2509,7600.0
2018-08-22 12:35:00,297.75,297.95,297.62,297.91,6034.0,265.2598,265.438,265.144,265.4024,6034.0
2018-08-22 12:40:00,297.9,298.07,297.81,298.07,3000.0,265.3935,265.5449,265.3133,265.5449,3000.0
2018-08-22 12:45:00,298.06,298.06,297.92,298.01,1200.0,265.536,265.536,265.4113,265.4915,1200.0
2018-08-22 12:50:00,297.83,298.09,297.82,298.0,4000.0,265.3311,265.5627,265.3222,265.4826,4000.0
2018-08-22 12:55:00,297.98,298.02,297.91,298.02,2200.0,265.4648,265.5004,265.4024,265.5004,2200.0
2018-08-22 13:00:00,298.0,298.09,297.88,298.0,6100.0,265.4826,265.5627,265.3757,265.4826,6100.0
2018-08-22 13:05:00,298.01,298.07,297.89,298.07,6400.0,265.4915,265.5449,265.3846,265.5449,6400.0
2018-08-22 13:10:00,297.97,298.01,297.87,297.99,3103.0,265.4558,265.4915,265.3668,265.4737,3103.0
2018-08-22 13:15:00,297.86,297.99,297.86,297.95,2945.0,265.3578,265.4737,265.3578,265.438,2945.0
2018-08-22 13:20:00,297.96,298.01,297.74,297.75,2202.0,265.4469,265.4915,265.2509,265.2598,2202.0
2018-08-22 13:25:00,297.63,297.77,297.4,297.68,6211.0,265.1529,265.2777,264.948,265.1975,6211.0
2018-08-22 13:30:00,297.61,297.86,297.61,297.84,3400.0,265.1351,265.3578,265.1351,265.34,3400.0
2018-08-22 13:35:00,297.82,297.85,297.77,297.83,5173.0,265.3222,265.3489,265.2777,265.3311,5173.0
2018-08-22 13:40:00,297.82,297.82,297.59,297.69,800.0,265.3222,265.3222,265.1173,265.2064,800.0
2018-08-22 13:45:00,297.76,297.8,297.66,297.74,5421.0,265.2688,265.3044,265.1797,265.2509,5421.0
2018-08-22 13:50:00,297.61,297.7,297.31,297.31,2700.0,265.1351,265.2153,264.8679,264.8679,2700.0
2018-08-22 13:55:00,297.32,297.32,297.2,297.29,4724.0,264.8768,264.8768,264.7699,264.85,4724.0
2018-08-22 14:00:00,297.25,297.97,297.24,297.83,7693.0,264.8144,265.4558,264.8055,265.3311,7693.0
2018-08-22 14:05:00,297.79,297.93,297.76,297.78,4600.0,265.2955,265.4202,265.2688,265.2866,4600.0
2018-08-22 14:10:00,297.78,297.96,297.76,297.92,4900.0,265.2866,265.4469,265.2688,265.4113,4900.0
2018-08-22 14:15:00,297.93,298.0,297.49,297.55,8818.0,265.4202,265.4826,265.0282,265.0817,8818.0
2018-08-22 14:20:00,297.36,297.65,297.35,297.65,3653.0,264.9124,265.1708,264.9035,265.1708,3653.0
2018-08-22 14:25:00,297.53,297.68,297.5,297.66,6589.0,265.0639,265.1975,265.0371,265.1797,6589.0
2018-08-22 14:30:00,297.56,297.8,297.55,297.8,8500.0,265.0906,265.3044,265.0817,265.3044,8500.0
2018-08-22 14:35:00,297.59,297.83,297.57,297.72,14087.0,265.1173,265.3311,265.0995,265.2331,14087.0
2018-08-22 14:40:00,297.72,297.92,297.64,297.81,9084.0,265.2331,265.4113,265.1619,265.3133,9084.0
2018-08-22 14:45:00,297.87,297.98,297.7,297.86,5098.0,265.3668,265.4648,265.2153,265.3578,5098.0
2018-08-22 14:50:00,297.94,297.96,297.75,297.87,5634.0,265.4291,265.4469,265.2598,265.3668,5634.0
2018-08-22 14:55:00,297.86,298.0,297.83,298.0,4915.0,265.3578,265.4826,265.3311,265.4826,4915.0
2018-08-22 15:00:00,298.0,298.01,297.2,297.27,2564.0,265.4826,265.4915,264.7699,264.8322,2564.0
2018-08-22 15:05:00,297.19,297.33,297.05,297.11,7160.0,264.761,264.8857,264.6362,264.6897,7160.0
2018-08-22 15:10:00,297.09,297.27,297.05,297.19,9500.0,264.6719,264.8322,264.6362,264.761,9500.0
2018-08-22 15:15:00,297.22,297.36,297.18,297.26,7551.0,264.7877,264.9124,264.752,264.8233,7551.0
2018-08-22 15:20:00,297.21,297.3,297.02,297.07,14337.0,264.7788,264.859,264.6095,264.654,14337.0
2018-08-22 15:25:00,297.03,297.12,296.85,296.97,12848.0,264.6184,264.6986,264.4581,264.565,12848.0
2018-08-22 15:30:00,297.04,297.54,297.0,297.54,18930.0,264.6273,265.0728,264.5917,265.0728,18930.0
2018-08-22 15:35:00,297.54,297.54,297.35,297.46,6178.0,265.0728,265.0728,264.9035,265.0015,6178.0
2018-08-22 15:40:00,297.43,297.52,297.31,297.47,19548.0,264.9748,265.0549,264.8679,265.0104,19548.0
2018-08-22 15:45:00,297.47,297.47,297.13,297.28,15262.0,265.0104,265.0104,264.7075,264.8411,15262.0
2018-08-22 15:50:00,297.25,297.37,297.03,297.1,18409.0,264.8144,264.9213,264.6184,264.6808,18409.0
2018-08-22 15:55:00,297.03,297.55,297.01,297.23,69573.0,264.6184,265.0817,264.6006,264.7966,69573.0
2018-08-23 09:30:00,296.61,297.99,295.74,296.81,19465.0,264.2442,265.4737,263.4692,264.4224,19465.0
2018-08-23 09:35:00,296.38,297.17,296.38,297.08,16303.0,264.0393,264.7431,264.0393,264.663,16303.0
2018-08-23 09:40:00,297.0,297.5,296.73,297.33,64120.0,264.5917,265.0371,264.3511,264.8857,64120.0
2018-08-23 09:45:00,297.5,297.99,296.53,296.53,9169.0,265.0371,265.4737,264.173,264.173,9169.0
2018-08-23 09:50:00,296.61,297.12,296.28,296.96,6700.0,264.2442,264.6986,263.9503,264.5561,6700.0
2018-08-23 09:55:00,296.89,297.01,296.62,296.93,4900.0,264.4937,264.6006,264.2532,264.5293,4900.0
2018-08-23 10:00:00,297.0,297.12,296.82,297.0,18085.0,264.5917,264.6986,264.4313,264.5917,18085.0
2018-08-23 10:05:00,296.86,297.17,296.77,297.02,7200.0,264.467,264.7431,264.3868,264.6095,7200.0
2018-08-23 10:10:00,297.03,297.24,296.91,297.0,3990.0,264.6184,264.8055,264.5115,264.5917,3990.0
2018-08-23 10:15:00,296.98,297.06,296.84,296.96,6118.0,264.5739,264.6451,264.4491,264.5561,6118.0
2018-08-23 10:20:00,297.06,297.14,296.91,297.03,5022.0,264.6451,264.7164,264.5115,264.6184,5022.0
2018-08-23 10:25:00,297.12,297.46,297.01,297.35,34718.0,264.6986,265.0015,264.6006,264.9035,34718.0
2018-08-23 10:30:00,297.35,297.52,297.34,297.41,2200.0,264.9035,265.0549,264.8946,264.9569,2200.0
2018-08-23 10:35:00,297.27,297.27,296.97,297.13,3429.0,264.8322,264.8322,264.565,264.7075,3429.0
2018-08-23 10:40:00,297.13,298.17,296.97,298.06,11496.0,264.7075,265.634,264.565,265.536,11496.0
2018-08-23 10:45:00,298.05,298.05,297.37,297.54,4200.0,265.5271,265.5271,264.9213,265.0728,4200.0
2018-08-23 10:50:00,297.62,297.65,297.45,297.54,4018.0,265.144,265.1708,264.9926,265.0728,4018.0
2018-08-23 10:55:00,297.59,298.02,297.59,297.99,9601.0,265.1173,265.5004,265.1173,265.4737,9601.0
2018-08-23 11:00:00,297.92,298.09,297.53,297.84,12940.0,265.4113,265.5627,265.0639,265.34,12940.0
2018-08-23 11:05:00,297.79,298.36,297.75,298.24,13460.0,265.2955,265.8033,265.2598,265.6964,13460.0
2018-08-23 11:10:00,298.24,298.24,297.46,297.46,6388.0,265.6964,265.6964,265.0015,265.0015,6388.0
2018-08-23 11:15:00,297.43,297.54,296.79,296.86,9068.0,264.9748,265.0728,264.4046,264.467,9068.0
2018-08-23 11:20:00,296.85,297.49,296.85,297.49,6236.0,264.4581,265.0282,264.4581,265.0282,6236.0
2018-08-23 11:25:00,297.38,297.65,297.19,297.42,7173.0,264.9302,265.1708,264.761,264.9659,7173.0
2018-08-23 11:30:00,297.28,297.59,297.2,297.59,7133.0,264.8411,265.1173,264.7699,265.1173,7133.0
2018-08-23 11:35:00,297.47,297.7,297.21,297.43,12334.0,265.0104,265.2153,264.7788,264.9748,12334.0
2018-08-23 11:40:00,297.51,297.89,297.51,297.75,6645.0,265.046,265.3846,265.046,265.2598,6645.0
2018-08-23 11:45:00,297.74,297.8,297.36,297.7,5580.0,265.2509,265.3044,264.9124,265.2153,5580.0
2018-08-23 11:50:00,297.67,297.85,297.25,297.25,22219.0,265.1886,265.3489,264.8144,264.8144,22219.0
2018-08-23 11:55:00,297.26,297.51,296.91,296.93,10293.0,264.8233,265.046,264.5115,264.5293,10293.0
2018-08-23 12:00:00,296.96,297.05,296.82,296.86,2800.0,264.5561,264.6362,264.4313,264.467,2800.0
2018-08-23 12:05:00,296.89,297.11,296.78,296.92,6504.0,264.4937,264.6897,264.3957,264.5204,6504.0
2018-08-23 12:10:00,296.89,297.46,296.89,297.34,12000.0,264.4937,265.0015,264.4937,264.8946,12000.0
2018-08-23 12:15:00,297.35,297.7,297.28,297.5,7428.0,264.9035,265.2153,264.8411,265.0371,7428.0
2018-08-23 12:20:00,297.52,297.65,297.39,297.61,13638.0,265.0549,265.1708,264.9391,265.1351,13638.0
2018-08-23 12:25:00,297.56,297.65,297.35,297.49,3360.0,265.0906,265.1708,264.9035,265.0282,3360.0
2018-08-23 12:30:00,297.5,297.79,297.46,297.79,45407.0,265.0371,265.2955,265.0015,265.2955,45407.0
2018-08-23 12:35:00,297.74,297.74,297.52,297.56,2100.0,265.2509,265.2509,265.0549,265.0906,2100.0
2018-08-23 12:40:00,297.54,297.74,297.54,297.54,2436.0,265.0728,265.2509,265.0728,265.0728,2436.0
2018-08-23 12:45:00,297.4,297.49,297.17,297.17,1513.0,264.948,265.0282,264.7431,264.7431,1513.0
2018-08-23 12:50:00,297.12,297.29,296.96,296.96,2200.0,264.6986,264.85,264.5561,264.5561,2200.0
2018-08-23 12:55:00,296.94,297.09,296.81,296.87,1909.0,264.5382,264.6719,264.4224,264.4759,1909.0
2018-08-23 13:00:00,296.86,297.37,296.83,297.27,12200.0,264.467,264.9213,264.4402,264.8322,12200.0
2018-08-23 13:05:00,297.36,297.39,297.1,297.19,3605.0,264.9124,264.9391,264.6808,264.761,3605.0
2018-08-23 13:10:00,297.13,297.42,297.13,297.15,11780.0,264.7075,264.9659,264.7075,264.7253,11780.0
2018-08-23 13:15:00,297.24,297.31,297.06,297.27,5064.0,264.8055,264.8679,264.6451,264.8322,5064.0
2018-08-23 13:20:00,297.14,297.55,297.14,297.5,7410.0,264.7164,265.0817,264.7164,265.0371,7410.0
2018-08-23 13:25:00,297.48,297.73,297.47,297.62,3100.0,265.0193,265.242,265.0104,265.144,3100.0
2018-08-23 13:30:00,297.61,297.61,296.94,296.94,1275.0,265.1351,265.1351,264.5382,264.5382,1275.0
2018-08-23 13:35:00,296.87,296.94,296.57,296.67,4322.0,264.4759,264.5382,264.2086,264.2977,4322.0
2018-08-23 13:40:00,296.68,297.58,296.62,297.51,16600.0,264.3066,265.1084,264.2532,265.046,16600.0
2018-08-23 13:45:00,297.4,297.54,297.06,297.18,27671.0,264.948,265.0728,264.6451,264.752,27671.0
2018-08-23 13:50:00,297.17,297.24,297.01,297.12,19930.0,264.7431,264.8055,264.6006,264.6986,19930.0
2018-08-23 13:55:00,297.12,297.22,296.81,296.81,4198.0,264.6986,264.7877,264.4224,264.4224,4198.0
2018-08-23 14:00:00,296.81,296.85,296.51,296.51,1932.0,264.4224,264.4581,264.1552,264.1552,1932.0
2018-08-23 14:05:00,296.55,296.76,296.52,296.52,4375.0,264.1908,264.3779,264.1641,264.1641,4375.0
2018-08-23 14:10:00,296.48,296.53,296.4,296.44,3982.0,264.1284,264.173,264.0572,264.0928,3982.0
2018-08-23 14:15:00,296.44,297.25,296.26,297.09,17100.0,264.0928,264.8144,263.9324,264.6719,17100.0
2018-08-23 14:20:00,297.09,297.2,296.79,296.99,17014.0,264.6719,264.7699,264.4046,264.5828,17014.0
2018-08-23 14:25:00,296.99,297.05,296.9,297.04,5488.0,264.5828,264.6362,264.5026,264.6273,5488.0
2018-08-23 14:30:00,297.02,297.03,296.74,296.86,7201.0,264.6095,264.6184,264.3601,264.467,7201.0
2018-08-23 14:35:00,296.85,297.86,296.84,297.86,13860.0,264.4581,265.3578,264.4491,265.3578,13860.0
2018-08-23 14:40:00,297.77,299.6,297.67,299.6,47961.0,265.2777,266.908,265.1886,266.908,47961.0
2018-08-23 14:45:00,299.51,299.66,298.47,298.47,59440.0,266.8278,266.9614,265.9013,265.9013,59440.0
2018-08-23 14:50:00,298.38,298.59,297.57,297.83,14303.0,265.8211,266.0082,265.0995,265.3311,14303.0
2018-08-23 14:55:00,297.72,298.01,297.55,297.7,6568.0,265.2331,265.4915,265.0817,265.2153,6568.0
2018-08-23 15:00:00,297.48,297.68,297.27,297.68,7300.0,265.0193,265.1975,264.8322,265.1975,7300.0
2018-08-23 15:05:00,297.53,297.53,297.2,297.32,3823.0,265.0639,265.0639,264.7699,264.8768,3823.0
2018-08-23 15:10:00,297.37,297.67,297.26,297.54,6892.0,264.9213,265.1886,264.8233,265.0728,6892.0
2018-08-23 15:15:00,297.54,297.92,297.41,297.58,18746.0,265.0728,265.4113,264.9569,265.1084,18746.0
2018-08-23 15:20:00,297.64,297.65,297.45,297.64,12121.0,265.1619,265.1708,264.9926,265.1619,12121.0
2018-08-23 15:25:00,297.69,297.77,297.51,297.61,8246.0,265.2064,265.2777,265.046,265.1351,8246.0
2018-08-23 15:30:00,297.55,297.6,297.35,297.35,11197.0,265.0817,265.1262,264.9035,264.9035,11197.0
2018-08-23 15:35:00,297.13,297.21,296.93,297.21,8940.0,264.7075,264.7788,264.5293,264.7788,8940.0
2018-08-23 15:40:00,297.2,297.2,296.81,297.04,11992.0,264.7699,264.7699,264.4224,264.6273,11992.0
2018-08-23 15:45:00,297.08,297.15,296.77,297.12,12670.0,264.663,264.7253,264.3868,264.6986,12670.0
2018-08-23 15:50:00,297.05,297.15,296.89,296.96,15973.0,264.6362,264.7253,264.4937,264.5561,15973.0
2018-08-23 15:55:00,296.96,297.65,296.88,297.57,95324.0,264.5561,265.1708,264.4848,265.0995,95324.0
2018-08-24 09:30:00,296.36,298.85,296.36,298.81,16907.0,265.0846,267.3118,265.0846,267.276,16907.0
2018-08-24 09:35:00,298.85,298.85,297.66,297.68,5200.0,267.3118,267.3118,266.2474,266.2653,5200.0
2018-08-24 09:40:00,297.68,297.82,297.11,297.42,7200.0,266.2653,266.3905,265.7554,266.0327,7200.0
2018-08-24 09:45:00,297.33,298.04,297.22,297.87,33511.0,265.9522,266.5873,265.8538,266.4352,33511.0
2018-08-24 09:50:00,297.95,297.95,297.38,297.53,28690.0,266.5068,266.5068,265.9969,266.1311,28690.0
2018-08-24 09:55:00,297.52,298.08,297.42,297.93,5599.0,266.1221,266.623,266.0327,266.4889,5599.0
2018-08-24 10:00:00,298.11,298.38,297.6,297.6,5769.0,266.6499,266.8914,266.1937,266.1937,5769.0
2018-08-24 10:05:00,297.62,297.62,297.33,297.53,3710.0,266.2116,266.2116,265.9522,266.1311,3710.0
2018-08-24 10:10:00,297.66,298.57,297.66,298.23,15497.0,266.2474,267.0613,266.2474,266.7572,15497.0
2018-08-24 10:15:00,298.13,298.54,298.0,298.25,12000.0,266.6678,267.0345,266.5515,266.7751,12000.0
2018-08-24 10:20:00,298.23,298.69,298.12,298.58,6300.0,266.7572,267.1687,266.6588,267.0703,6300.0
2018-08-24 10:25:00,298.5,298.5,297.87,297.99,2800.0,266.9987,266.9987,266.4352,266.5425,2800.0
2018-08-24 10:30:00,297.88,298.2,297.85,298.2,3055.0,266.4441,266.7304,266.4173,266.7304,3055.0
2018-08-24 10:35:00,298.33,298.86,298.12,298.86,11400.0,266.8467,267.3207,266.6588,267.3207,11400.0
2018-08-24 10:40:00,298.75,299.21,298.72,299.21,17734.0,267.2223,267.6338,267.1955,267.6338,17734.0
2018-08-24 10:45:00,299.2,299.21,299.0,299.18,7255.0,267.6248,267.6338,267.446,267.607,7255.0
2018-08-24 10:50:00,299.08,299.2,298.68,298.68,4125.0,267.5175,267.6248,267.1597,267.1597,4125.0
2018-08-24 10:55:00,298.58,298.79,298.58,298.74,2614.0,267.0703,267.2581,267.0703,267.2134,2614.0
2018-08-24 11:00:00,298.7,298.8,298.24,298.24,2451.0,267.1776,267.2671,266.7662,266.7662,2451.0
2018-08-24 11:05:00,298.25,298.41,297.66,297.66,3422.0,266.7751,266.9182,266.2474,266.2474,3422.0
2018-08-24 11:10:00,297.65,297.92,297.61,297.76,5523.0,266.2384,266.4799,266.2026,266.3368,5523.0
2018-08-24 11:15:00,297.68,297.68,297.35,297.57,5500.0,266.2653,266.2653,265.9701,266.1669,5500.0
2018-08-24 11:20:00,297.63,297.84,297.53,297.74,5132.0,266.2205,266.4084,266.1311,266.3189,5132.0
2018-08-24 11:25:00,297.85,297.85,297.63,297.63,2450.0,266.4173,266.4173,266.2205,266.2205,2450.0
2018-08-24 11:30:00,297.63,297.69,297.54,297.59,4300.0,266.2205,266.2742,266.14,266.1848,4300.0
2018-08-24 11:35:00,297.54,298.26,297.53,298.26,6724.0,266.14,266.784,266.1311,266.784,6724.0
2018-08-24 11:40:00,298.26,298.33,298.08,298.08,1018.0,266.784,266.8467,266.623,266.623,1018.0
2018-08-24 11:45:00,298.14,298.21,297.93,298.13,3400.0,266.6767,266.7393,266.4889,266.6678,3400.0
2018-08-24 11:50:00,298.09,298.11,297.64,297.75,3000.0,266.632,266.6499,266.2295,266.3279,3000.0
2018-08-24 11:55:00,297.86,297.95,297.72,297.73,2937.0,266.4263,266.5068,266.301,266.31,2937.0
2018-08-24 12:00:00,297.73,297.98,297.73,297.98,3129.0,266.31,266.5336,266.31,266.5336,3129.0
2018-08-24 12:05:00,298.05,298.12,298.0,298.04,2450.0,266.5962,266.6588,266.5515,266.5873,2450.0
2018-08-24 12:10:00,298.03,298.03,297.9,297.9,1760.0,266.5783,266.5783,266.462,266.462,1760.0
2018-08-24 12:15:00,297.8,297.83,297.72,297.74,988.0,266.3726,266.3994,266.301,266.3189,988.0
2018-08-24 12:20:00,297.79,298.27,297.78,298.27,6663.0,266.3636,266.793,266.3547,266.793,6663.0
2018-08-24 12:25:00,298.35,298.54,298.34,298.45,3124.0,266.8645,267.0345,266.8556,266.954,3124.0
2018-08-24 12:30:00,298.39,298.39,298.13,298.13,1400.0,266.9003,266.9003,266.6678,266.6678,1400.0
2018-08-24 12:35:00,298.18,298.22,298.09,298.15,3147.0,266.7125,266.7483,266.632,266.6857,3147.0
2018-08-24 12:40:00,298.19,298.39,298.17,298.39,5141.0,266.7214,266.9003,266.7035,266.9003,5141.0
2018-08-24 12:45:00,298.4,298.75,298.36,298.67,11064.0,266.9093,267.2223,266.8735,267.1508,11064.0
2018-08-24 12:50:00,298.71,299.16,298.71,299.05,13767.0,267.1866,267.5891,267.1866,267.4907,13767.0
2018-08-24 12:55:00,299.08,299.49,299.01,299.41,16790.0,267.5175,267.8842,267.4549,267.8127,16790.0
2018-08-24 13:00:00,299.35,299.85,298.81,298.81,20008.0,267.759,268.2062,267.276,267.276,20008.0
2018-08-24 13:05:00,298.79,298.85,298.64,298.64,2600.0,267.2581,267.3118,267.1239,267.1239,2600.0
2018-08-24 13:10:00,298.6,298.64,298.34,298.47,2595.0,267.0882,267.1239,266.8556,266.9719,2595.0
2018-08-24 13:15:00,298.52,298.63,298.52,298.54,3749.0,267.0166,267.115,267.0166,267.0345,3749.0
2018-08-24 13:20:00,298.59,298.61,298.51,298.58,1664.0,267.0792,267.0971,267.0077,267.0703,1664.0
2018-08-24 13:25:00,298.57,298.58,298.5,298.5,1429.0,267.0613,267.0703,266.9987,266.9987,1429.0
2018-08-24 13:30:00,298.47,298.66,298.43,298.62,4131.0,266.9719,267.1418,266.9361,267.1061,4131.0
2018-08-24 13:35:00,298.66,298.7,298.47,298.47,1300.0,267.1418,267.1776,266.9719,266.9719,1300.0
2018-08-24 13:40:00,298.44,298.44,298.26,298.43,2500.0,266.945,266.945,266.784,266.9361,2500.0
2018-08-24 13:45:00,298.44,298.59,298.34,298.59,6709.0,266.945,267.0792,266.8556,267.0792,6709.0
2018-08-24 13:50:00,298.59,298.63,298.34,298.59,9984.0,267.0792,267.115,266.8556,267.0792,9984.0
2018-08-24 13:55:00,298.59,298.62,298.47,298.62,4707.0,267.0792,267.1061,266.9719,267.1061,4707.0
2018-08-24 14:00:00,298.67,298.67,298.53,298.61,2700.0,267.1508,267.1508,267.0256,267.0971,2700.0
2018-08-24 14:05:00,298.61,298.72,298.48,298.72,5500.0,267.0971,267.1955,266.9808,267.1955,5500.0
2018-08-24 14:10:00,298.72,298.88,298.64,298.87,3530.0,267.1955,267.3386,267.1239,267.3297,3530.0
2018-08-24 14:15:00,298.9,298.91,298.46,298.5,3964.0,267.3565,267.3654,266.9629,266.9987,3964.0
2018-08-24 14:20:00,298.55,298.63,298.45,298.5,4900.0,267.0434,267.115,266.954,266.9987,4900.0
2018-08-24 14:25:00,298.44,298.71,298.44,298.68,5800.0,266.945,267.1866,266.945,267.1597,5800.0
2018-08-24 14:30:00,298.64,298.64,298.35,298.37,3137.0,267.1239,267.1239,266.8645,266.8824,3137.0
2018-08-24 14:35:00,298.38,298.44,298.32,298.32,4767.0,266.8914,266.945,266.8377,266.8377,4767.0
2018-08-24 14:40:00,298.39,298.41,298.22,298.26,2373.0,266.9003,266.9182,266.7483,266.784,2373.0
2018-08-24 14:45:00,298.25,298.25,297.75,297.78,6226.0,266.7751,266.7751,266.3279,266.3547,6226.0
2018-08-24 14:50:00,297.7,297.85,297.67,297.85,4388.0,266.2831,266.4173,266.2563,266.4173,4388.0
2018-08-24 14:55:00,297.89,298.06,297.86,297.97,8248.0,266.4531,266.6052,266.4263,266.5246,8248.0
2018-08-24 15:00:00,297.93,298.1,297.93,298.09,2700.0,266.4889,266.6409,266.4889,266.632,2700.0
2018-08-24 15:05:00,298.13,298.21,297.94,298.13,4931.0,266.6678,266.7393,266.4978,266.6678,4931.0
2018-08-24 15:10:00,298.13,298.22,297.92,297.92,5043.0,266.6678,266.7483,266.4799,266.4799,5043.0
2018-08-24 15:15:00,297.93,297.95,297.88,297.95,2454.0,266.4889,266.5068,266.4441,266.5068,2454.0
2018-08-24 15:20:00,297.82,297.82,297.69,297.69,6739.0,266.3905,266.3905,266.2742,266.2742,6739.0
2018-08-24 15:25:00,297.72,297.77,297.63,297.7,3801.0,266.301,266.3458,266.2205,266.2831,3801.0
2018-08-24 15:30:00,297.71,297.8,297.45,297.62,9114.0,266.2921,266.3726,266.0595,266.2116,9114.0
2018-08-24 15:35:00,297.6,297.6,297.31,297.32,4786.0,266.1937,266.1937,265.9343,265.9432,4786.0
2018-08-24 15:40:00,297.25,297.97,297.25,297.59,15236.0,265.8806,266.5246,265.8806,266.1848,15236.0
2018-08-24 15:45:00,297.64,297.75,297.49,297.74,10355.0,266.2295,266.3279,266.0953,266.3189,10355.0
2018-08-24 15:50:00,297.74,297.8,297.58,297.67,11076.0,266.3189,266.3726,266.1758,266.2563,11076.0
2018-08-24 15:55:00,297.72,298.22,297.45,298.01,95683.0,266.301,266.7483,266.0595,266.5604,95683.0
2018-08-27 09:30:00,299.18,299.55,298.15,299.44,7269.0,267.607,267.9379,266.6857,267.8395,7269.0
2018-08-27 09:35:00,299.5,299.77,299.5,299.68,1530.0,267.8932,268.1347,267.8932,268.0542,1530.0
2018-08-27 09:40:00,299.9,300.34,299.84,300.34,6696.0,268.251,268.6445,268.1973,268.6445,6696.0
2018-08-27 09:45:00,300.21,300.89,300.21,300.41,4214.0,268.5283,269.1365,268.5283,268.7072,4214.0
2018-08-27 09:50:00,300.27,300.38,299.77,300.0,3470.0,268.5819,268.6803,268.1347,268.3404,3470.0
2018-08-27 09:55:00,299.88,300.13,299.86,299.94,1100.0,268.2331,268.4567,268.2152,268.2868,1100.0
2018-08-27 10:00:00,299.91,300.38,299.84,300.28,6855.0,268.2599,268.6803,268.1973,268.5909,6855.0
2018-08-27 10:05:00,300.14,300.17,299.59,299.59,3958.0,268.4656,268.4925,267.9737,267.9737,3958.0
2018-08-27 10:10:00,299.63,299.9,299.62,299.83,4386.0,268.0095,268.251,268.0005,268.1884,4386.0
2018-08-27 10:15:00,299.8,299.88,299.69,299.83,4224.0,268.1615,268.2331,268.0631,268.1884,4224.0
2018-08-27 10:20:00,299.94,300.09,299.9,299.97,6703.0,268.2868,268.4209,268.251,268.3136,6703.0
2018-08-27 10:25:00,299.97,300.04,299.85,299.85,1000.0,268.3136,268.3762,268.2062,268.2062,1000.0
2018-08-27 10:30:00,299.66,300.13,299.66,300.13,4834.0,268.0363,268.4567,268.0363,268.4567,4834.0
2018-08-27 10:35:00,300.0,300.1,299.94,300.06,3500.0,268.3404,268.4299,268.2868,268.3941,3500.0
2018-08-27 10:40:00,300.07,300.18,300.0,300.03,1000.0,268.403,268.5014,268.3404,268.3673,1000.0
2018-08-27 10:45:00,300.12,300.15,299.92,299.92,2649.0,268.4478,268.4746,268.2689,268.2689,2649.0
2018-08-27 10:50:00,299.92,300.2,299.92,300.02,3317.0,268.2689,268.5193,268.2689,268.3583,3317.0
2018-08-27 10:55:00,300.12,300.13,299.75,299.96,5698.0,268.4478,268.4567,268.1168,268.3046,5698.0
2018-08-27 11:00:00,299.98,300.12,299.93,299.93,6160.0,268.3225,268.4478,268.2778,268.2778,6160.0
2018-08-27 11:05:00,299.93,300.21,299.86,300.15,5806.0,268.2778,268.5283,268.2152,268.4746,5806.0
2018-08-27 11:10:00,300.2,300.2,299.95,300.11,3250.0,268.5193,268.5193,268.2957,268.4388,3250.0
2018-08-27 11:15:00,300.13,300.2,300.01,300.01,1948.0,268.4567,268.5193,268.3494,268.3494,1948.0
2018-08-27 11:20:00,300.02,300.03,299.8,299.8,2189.0,268.3583,268.3673,268.1615,268.1615,2189.0
2018-08-27 11:25:00,299.79,299.96,299.75,299.81,3821.0,268.1526,268.3046,268.1168,268.1705,3821.0
2018-08-27 11:30:00,299.72,299.87,299.43,299.43,2632.0,268.09,268.2241,267.8306,267.8306,2632.0
2018-08-27 11:35:00,299.47,299.5,298.98,299.01,3885.0,267.8664,267.8932,267.4281,267.4549,3885.0
2018-08-27 11:40:00,298.99,299.31,298.99,299.3,2700.0,267.437,267.7232,267.437,267.7143,2700.0
2018-08-27 11:45:00,299.36,299.71,299.36,299.68,8903.0,267.768,268.081,267.768,268.0542,8903.0
2018-08-27 11:50:00,299.7,300.0,299.7,299.99,9415.0,268.0721,268.3404,268.0721,268.3315,9415.0
2018-08-27 11:55:00,300.0,300.27,299.92,300.25,9196.0,268.3404,268.5819,268.2689,268.564,9196.0
2018-08-27 12:00:00,300.17,300.17,299.95,299.97,4193.0,268.4925,268.4925,268.2957,268.3136,4193.0
2018-08-27 12:05:00,300.0,300.12,299.93,300.07,2300.0,268.3404,268.4478,268.2778,268.403,2300.0
2018-08-27 12:10:00,300.07,300.36,300.0,300.15,8133.0,268.403,268.6624,268.3404,268.4746,8133.0
2018-08-27 12:15:00,300.16,300.28,300.09,300.28,6400.0,268.4835,268.5909,268.4209,268.5909,6400.0
2018-08-27 12:20:00,300.33,300.36,300.16,300.26,5737.0,268.6356,268.6624,268.4835,268.573,5737.0
2018-08-27 12:25:00,300.26,300.31,300.2,300.31,2120.0,268.573,268.6177,268.5193,268.6177,2120.0
2018-08-27 12:30:00,300.36,300.36,300.23,300.28,9953.0,268.6624,268.6624,268.5461,268.5909,9953.0
2018-08-27 12:35:00,300.25,300.25,300.08,300.16,5000.0,268.564,268.564,268.412,268.4835,5000.0
2018-08-27 12:40:00,300.06,300.18,300.06,300.12,1999.0,268.3941,268.5014,268.3941,268.4478,1999.0
2018-08-27 12:45:00,300.21,300.23,300.09,300.09,1112.0,268.5283,268.5461,268.4209,268.4209,1112.0
2018-08-27 12:50:00,300.15,300.2,299.95,299.95,2951.0,268.4746,268.5193,268.2957,268.2957,2951.0
2018-08-27 12:55:00,299.97,300.08,299.96,300.0,1300.0,268.3136,268.412,268.3046,268.3404,1300.0
2018-08-27 13:00:00,300.04,300.04,299.86,299.99,2763.0,268.3762,268.3762,268.2152,268.3315,2763.0
2018-08-27 13:05:00,299.88,299.93,299.7,299.71,3410.0,268.2331,268.2778,268.0721,268.081,3410.0
2018-08-27 13:10:00,299.78,299.86,299.71,299.8,5107.0,268.1436,268.2152,268.081,268.1615,5107.0
2018-08-27 13:15:00,299.88,300.0,299.82,299.99,2540.0,268.2331,268.3404,268.1794,268.3315,2540.0
2018-08-27 13:20:00,300.06,300.1,299.98,300.1,2936.0,268.3941,268.4299,268.3225,268.4299,2936.0
2018-08-27 13:25:00,300.05,300.07,299.99,300.04,1270.0,268.3851,268.403,268.3315,268.3762,1270.0
2018-08-27 13:30:00,299.96,300.12,299.96,300.04,1615.0,268.3046,268.4478,268.3046,268.3762,1615.0
2018-08-27 13:35:00,300.04,300.12,300.01,300.1,1300.0,268.3762,268.4478,268.3494,268.4299,1300.0
2018-08-27 13:40:00,300.12,300.82,300.07,300.82,6593.0,268.4478,269.0739,268.403,269.0739,6593.0
2018-08-27 13:45:00,300.84,300.84,300.74,300.82,1940.0,269.0918,269.0918,269.0023,269.0739,1940.0
2018-08-27 13:50:00,300.85,300.85,300.63,300.73,4200.0,269.1007,269.1007,268.9039,268.9934,4200.0
2018-08-27 13:55:00,300.59,300.65,300.54,300.65,1500.0,268.8682,268.9218,268.8234,268.9218,1500.0
2018-08-27 14:00:00,300.68,300.8,300.65,300.76,3044.0,268.9487,269.056,268.9218,269.0202,3044.0
2018-08-27 14:05:00,300.7,300.72,300.49,300.58,5455.0,268.9665,268.9844,268.7787,268.8592,5455.0
2018-08-27 14:10:00,300.54,300.57,300.44,300.54,2746.0,268.8234,268.8503,268.734,268.8234,2746.0
2018-08-27 14:15:00,300.48,300.57,300.33,300.33,3122.0,268.7698,268.8503,268.6356,268.6356,3122.0
2018-08-27 14:20:00,300.38,300.53,300.33,300.42,4450.0,268.6803,268.8145,268.6356,268.7161,4450.0
2018-08-27 14:25:00,300.41,300.59,300.4,300.59,4292.0,268.7072,268.8682,268.6982,268.8682,4292.0
2018-08-27 14:30:00,300.68,300.77,300.63,300.77,1403.0,268.9487,269.0292,268.9039,269.0292,1403.0
2018-08-27 14:35:00,300.67,300.79,300.62,300.62,2300.0,268.9397,269.047,268.895,268.895,2300.0
2018-08-27 14:40:00,300.57,300.58,300.49,300.49,1500.0,268.8503,268.8592,268.7787,268.7787,1500.0
2018-08-27 14:45:00,300.44,300.56,300.43,300.5,1200.0,268.734,268.8413,268.725,268.7877,1200.0
2018-08-27 14:50:00,300.43,300.44,300.33,300.4,1103.0,268.725,268.734,268.6356,268.6982,1103.0
2018-08-27 14:55:00,300.24,300.56,300.24,300.48,6611.0,268.5551,268.8413,268.5551,268.7698,6611.0
2018-08-27 15:00:00,300.45,300.72,300.41,300.67,3522.0,268.7429,268.9844,268.7072,268.9397,3522.0
2018-08-27 15:05:00,300.66,300.79,300.66,300.66,7400.0,268.9308,269.047,268.9308,268.9308,7400.0
2018-08-27 15:10:00,300.64,300.68,300.36,300.36,1900.0,268.9129,268.9487,268.6624,268.6624,1900.0
2018-08-27 15:15:00,300.4,300.43,300.08,300.08,4400.0,268.6982,268.725,268.412,268.412,4400.0
2018-08-27 15:20:00,300.07,300.19,300.03,300.18,2759.0,268.403,268.5104,268.3673,268.5014,2759.0
2018-08-27 15:25:00,300.13,300.36,300.12,300.29,3507.0,268.4567,268.6624,268.4478,268.5998,3507.0
2018-08-27 15:30:00,300.33,300.34,300.16,300.17,6600.0,268.6356,268.6445,268.4835,268.4925,6600.0
2018-08-27 15:35:00,300.16,300.16,299.72,299.74,7437.0,268.4835,268.4835,268.09,268.1079,7437.0
2018-08-27 15:40:00,299.71,299.79,299.66,299.67,6908.0,268.081,268.1526,268.0363,268.0452,6908.0
2018-08-27 15:45:00,299.75,299.8,299.66,299.75,11255.0,268.1168,268.1615,268.0363,268.1168,11255.0
2018-08-27 15:50:00,299.73,299.73,299.39,299.39,13969.0,268.0989,268.0989,267.7948,267.7948,13969.0
2018-08-27 15:55:00,299.41,300.09,299.41,300.01,53315.0,267.8127,268.4209,267.8127,268.3494,53315.0
2018-08-28 09:30:00,300.44,300.76,299.02,299.19,22286.0,268.734,269.0202,267.4638,267.6159,22286.0
2018-08-28 09:35:00,299.1,299.57,298.4,298.48,8452.0,267.5354,267.9558,266.9093,266.9808,8452.0
2018-08-28 09:40:00,298.75,298.95,298.43,298.83,3620.0,267.2223,267.4012,266.9361,267.2939,3620.0
2018-08-28 09:45:00,298.87,299.02,298.11,298.75,4988.0,267.3297,267.4638,266.6499,267.2223,4988.0
2018-08-28 09:50:00,299.24,299.24,298.23,298.5,5139.0,267.6606,267.6606,266.7572,266.9987,5139.0
2018-08-28 09:55:00,298.47,298.71,298.14,298.32,7030.0,266.9719,267.1866,266.6767,266.8377,7030.0
2018-08-28 10:00:00,298.31,299.17,298.13,298.97,5973.0,266.8288,267.598,266.6678,267.4191,5973.0
2018-08-28 10:05:00,299.01,299.18,298.68,298.68,8567.0,267.4549,267.607,267.1597,267.1597,8567.0
2018-08-28 10:10:00,298.74,299.0,298.61,298.8,9009.0,267.2134,267.446,267.0971,267.2671,9009.0
2018-08-28 10:15:00,298.78,299.01,298.61,298.95,13959.0,267.2492,267.4549,267.0971,267.4012,13959.0
2018-08-28 10:20:00,298.95,299.32,298.85,299.13,3226.0,267.4012,267.7322,267.3118,267.5622,3226.0
2018-08-28 10:25:00,299.12,299.48,299.09,299.4,4328.0,267.5533,267.8753,267.5265,267.8037,4328.0
2018-08-28 10:30:00,299.32,299.32,298.82,299.12,3675.0,267.7322,267.7322,267.2849,267.5533,3675.0
2018-08-28 10:35:00,299.15,299.48,298.95,298.96,2415.0,267.5801,267.8753,267.4012,267.4102,2415.0
2018-08-28 10:40:00,298.96,299.2,298.65,298.83,3532.0,267.4102,267.6248,267.1329,267.2939,3532.0
2018-08-28 10:45:00,298.78,298.78,298.25,298.39,4030.0,267.2492,267.2492,266.7751,266.9003,4030.0
2018-08-28 10:50:00,298.32,298.63,298.3,298.59,2139.0,266.8377,267.115,266.8198,267.0792,2139.0
2018-08-28 10:55:00,298.48,298.84,298.3,298.83,4915.0,266.9808,267.3028,266.8198,267.2939,4915.0
2018-08-28 11:00:00,298.8,298.92,298.8,298.91,3329.0,267.2671,267.3744,267.2671,267.3654,3329.0
2018-08-28 11:05:00,298.78,299.17,298.74,299.13,7142.0,267.2492,267.598,267.2134,267.5622,7142.0
2018-08-28 11:10:00,299.25,299.56,299.25,299.4,3800.0,267.6696,267.9469,267.6696,267.8037,3800.0
2018-08-28 11:15:00,299.36,299.67,299.3,299.67,4131.0,267.768,268.0452,267.7143,268.0452,4131.0
2018-08-28 11:20:00,299.77,300.36,299.77,300.12,8357.0,268.1347,268.6624,268.1347,268.4478,8357.0
2018-08-28 11:25:00,300.07,300.07,299.8,299.96,1541.0,268.403,268.403,268.1615,268.3046,1541.0
2018-08-28 11:30:00,299.98,299.99,299.57,299.59,1875.0,268.3225,268.3315,267.9558,267.9737,1875.0
2018-08-28 11:35:00,299.41,299.6,299.29,299.5,3574.0,267.8127,267.9826,267.7053,267.8932,3574.0
2018-08-28 11:40:00,299.5,299.5,299.21,299.39,2190.0,267.8932,267.8932,267.6338,267.7948,2190.0
2018-08-28 11:45:00,299.51,299.51,299.27,299.31,2600.0,267.9021,267.9021,267.6875,267.7232,2600.0
2018-08-28 11:50:00,299.29,299.32,299.08,299.17,4073.0,267.7053,267.7322,267.5175,267.598,4073.0
2018-08-28 11:55:00,299.16,299.18,299.03,299.08,2800.0,267.5891,267.607,267.4728,267.5175,2800.0
2018-08-28 12:00:00,299.15,299.42,299.14,299.42,1950.0,267.5801,267.8216,267.5712,267.8216,1950.0
2018-08-28 12:05:00,299.43,299.6,299.24,299.34,4615.0,267.8306,267.9826,267.6606,267.7501,4615.0
2018-08-28 12:10:00,299.35,299.47,299.34,299.46,2100.0,267.759,267.8664,267.7501,267.8574,2100.0
2018-08-28 12:15:00,299.41,299.46,299.33,299.44,4093.0,267.8127,267.8574,267.7411,267.8395,4093.0
2018-08-28 12:20:00,299.39,299.45,299.34,299.43,3310.0,267.7948,267.8485,267.7501,267.8306,3310.0
2018-08-28 12:25:00,299.35,299.44,299.31,299.42,6083.0,267.759,267.8395,267.7232,267.8216,6083.0
2018-08-28 12:30:00,299.4,299.47,299.39,299.43,1600.0,267.8037,267.8664,267.7948,267.8306,1600.0
2018-08-28 12:35:00,299.44,299.56,299.39,299.5,19160.0,267.8395,267.9469,267.7948,267.8932,19160.0
2018-08-28 12:40:00,299.49,299.49,299.26,299.26,3127.0,267.8842,267.8842,267.6785,267.6785,3127.0
2018-08-28 12:45:00,299.21,299.29,299.17,299.25,7496.0,267.6338,267.7053,267.598,267.6696,7496.0
2018-08-28 12:50:00,299.19,299.19,298.99,299.0,3647.0,267.6159,267.6159,267.437,267.446,3647.0
2018-08-28 12:55:00,298.95,299.25,298.95,299.11,4781.0,267.4012,267.6696,267.4012,267.5443,4781.0
2018-08-28 13:00:00,299.11,299.12,299.01,299.08,2078.0,267.5443,267.5533,267.4549,267.5175,2078.0
2018-08-28 13:05:00,299.08,299.18,299.04,299.05,2420.0,267.5175,267.607,267.4817,267.4907,2420.0
2018-08-28 13:10:00,299.0,299.12,298.97,298.97,2300.0,267.446,267.5533,267.4191,267.4191,2300.0
2018-08-28 13:15:00,298.97,299.08,298.97,299.02,3730.0,267.4191,267.5175,267.4191,267.4638,3730.0
2018-08-28 13:20:00,299.03,299.26,298.97,299.16,3636.0,267.4728,267.6785,267.4191,267.5891,3636.0
2018-08-28 13:25:00,299.21,299.21,299.02,299.13,3033.0,267.6338,267.6338,267.4638,267.5622,3033.0
2018-08-28 13:30:00,299.02,299.21,298.99,299.17,1948.0,267.4638,267.6338,267.437,267.598,1948.0
2018-08-28 13:35:00,299.25,299.43,299.25,299.4,1591.0,267.6696,267.8306,267.6696,267.8037,1591.0
2018-08-28 13:40:00,299.45,299.57,299.45,299.48,5332.0,267.8485,267.9558,267.8485,267.8753,5332.0
2018-08-28 13:45:00,299.51,300.05,299.46,300.05,8044.0,267.9021,268.3851,267.8574,268.3851,8044.0
2018-08-28 13:50:00,299.95,300.05,299.8,299.81,1914.0,268.2957,268.3851,268.1615,268.1705,1914.0
2018-08-28 13:55:00,299.81,299.81,299.63,299.69,1570.0,268.1705,268.1705,268.0095,268.0631,1570.0
2018-08-28 14:00:00,299.74,299.83,299.56,299.59,3367.0,268.1079,268.1884,267.9469,267.9737,3367.0
2018-08-28 14:05:00,299.55,299.62,299.53,299.58,1500.0,267.9379,268.0005,267.92,267.9647,1500.0
2018-08-28 14:10:00,299.59,299.8,299.58,299.78,2283.0,267.9737,268.1615,267.9647,268.1436,2283.0
2018-08-28 14:15:00,299.75,299.76,299.63,299.73,4435.0,268.1168,268.1257,268.0095,268.0989,4435.0
2018-08-28 14:20:00,299.79,300.08,299.75,300.02,4009.0,268.1526,268.412,268.1168,268.3583,4009.0
2018-08-28 14:25:00,300.0,300.05,299.94,299.96,3367.0,268.3404,268.3851,268.2868,268.3046,3367.0
2018-08-28 14:30:00,299.95,300.06,299.92,300.03,7800.0,268.2957,268.3941,268.2689,268.3673,7800.0
2018-08-28 14:35:00,299.99,300.09,299.97,299.97,4401.0,268.3315,268.4209,268.3136,268.3136,4401.0
2018-08-28 14:40:00,300.04,300.15,299.98,300.04,1599.0,268.3762,268.4746,268.3225,268.3762,1599.0
2018-08-28 14:45:00,299.99,300.08,299.97,300.03,1714.0,268.3315,268.412,268.3136,268.3673,1714.0
2018-08-28 14:50:00,300.0,300.05,299.97,300.0,2013.0,268.3404,268.3851,268.3136,268.3404,2013.0
2018-08-28 14:55:00,299.96,300.05,299.79,300.01,12550.0,268.3046,268.3851,268.1526,268.3494,12550.0
2018-08-28 15:00:00,300.0,300.13,299.9,300.1,12155.0,268.3404,268.4567,268.251,268.4299,12155.0
2018-08-28 15:05:00,300.01,300.08,299.98,299.98,1696.0,268.3494,268.412,268.3225,268.3225,1696.0
2018-08-28 15:10:00,299.98,300.3,299.98,300.3,3011.0,268.3225,268.6088,268.3225,268.6088,3011.0
2018-08-28 15:15:00,300.23,300.27,300.14,300.17,2777.0,268.5461,268.5819,268.4656,268.4925,2777.0
2018-08-28 15:20:00,300.11,300.13,299.9,299.94,10212.0,268.4388,268.4567,268.251,268.2868,10212.0
2018-08-28 15:25:00,299.99,300.07,299.87,300.05,21486.0,268.3315,268.403,268.2241,268.3851,21486.0
2018-08-28 15:30:00,300.04,300.04,299.88,300.03,3775.0,268.3762,268.3762,268.2331,268.3673,3775.0
2018-08-28 15:35:00,300.04,300.27,300.04,300.27,5334.0,268.3762,268.5819,268.3762,268.5819,5334.0
2018-08-28 15:40:00,300.26,300.26,299.9,299.93,6692.0,268.573,268.573,268.251,268.2778,6692.0
2018-08-28 15:45:00,299.97,300.18,299.81,299.81,16695.0,268.3136,268.5014,268.1705,268.1705,16695.0
2018-08-28 15:50:00,299.75,299.78,299.57,299.63,12224.0,268.1168,268.1436,267.9558,268.0095,12224.0
2018-08-28 15:55:00,299.69,300.37,299.57,300.24,73373.0,268.0631,268.6714,267.9558,268.5551,73373.0
2018-08-29 09:30:00,299.31,300.34,299.31,300.29,29177.0,267.7232,268.6445,267.7232,268.5998,29177.0
2018-08-29 09:35:00,300.39,300.6,300.02,300.29,19170.0,268.6893,268.8771,268.3583,268.5998,19170.0
2018-08-29 09:40:00,300.01,300.52,299.8,299.89,13220.0,268.3494,268.8055,268.1615,268.242,13220.0
2018-08-29 09:45:00,299.8,300.04,299.45,299.82,7082.0,268.1615,268.3762,267.8485,268.1794,7082.0
2018-08-29 09:50:00,299.87,300.01,299.63,299.84,9790.0,268.2241,268.3494,268.0095,268.1973,9790.0
2018-08-29 09:55:00,300.0,300.06,299.53,299.69,11731.0,268.3404,268.3941,267.92,268.0631,11731.0
2018-08-29 10:00:00,299.51,299.67,299.37,299.62,5623.0,267.9021,268.0452,267.7769,268.0005,5623.0
2018-08-29 10:05:00,299.63,299.7,299.44,299.55,19211.0,268.0095,268.0721,267.8395,267.9379,19211.0
2018-08-29 10:10:00,299.5,299.58,298.83,298.91,40115.0,267.8932,267.9647,267.2939,267.3654,40115.0
2018-08-29 10:15:00,299.0,299.43,298.84,298.94,7445.0,267.446,267.8306,267.3028,267.3923,7445.0
2018-08-29 10:20:00,298.94,298.96,298.65,298.69,5632.0,267.3923,267.4102,267.1329,267.1687,5632.0
2018-08-29 10:25:00,298.62,298.69,298.33,298.46,4017.0,267.1061,267.1687,266.8467,266.9629,4017.0
2018-08-29 10:30:00,298.4,298.63,298.27,298.59,9963.0,266.9093,267.115,266.793,267.0792,9963.0
2018-08-29 10:35:00,298.59,298.59,298.15,298.45,8838.0,267.0792,267.0792,266.6857,266.954,8838.0
2018-08-29 10:40:00,298.31,298.47,297.97,298.08,4753.0,266.8288,266.9719,266.5246,266.623,4753.0
2018-08-29 10:45:00,297.85,297.93,297.61,297.89,13003.0,266.4173,266.4889,266.2026,266.4531,13003.0
2018-08-29 10:50:00,297.87,297.99,297.81,297.85,3059.0,266.4352,266.5425,266.3815,266.4173,3059.0
2018-08-29 10:55:00,297.79,297.79,297.23,297.38,10164.0,266.3636,266.3636,265.8627,265.9969,10164.0
2018-08-29 11:00:00,297.37,297.5,297.36,297.4,4818.0,265.988,266.1042,265.979,266.0148,4818.0
2018-08-29 11:05:00,297.39,297.67,297.38,297.5,14737.0,266.0059,266.2563,265.9969,266.1042,14737.0
2018-08-29 11:10:00,297.56,297.63,297.34,297.56,3572.0,266.1579,266.2205,265.9611,266.1579,3572.0
2018-08-29 11:15:00,297.6,298.04,297.55,297.69,14250.0,266.1937,266.5873,266.149,266.2742,14250.0
2018-08-29 11:20:00,297.7,298.06,297.7,298.06,5482.0,266.2831,266.6052,266.2831,266.6052,5482.0
2018-08-29 11:25:00,298.06,298.24,297.79,298.04,67895.0,266.6052,266.7662,266.3636,266.5873,67895.0
2018-08-29 11:30:00,297.96,298.29,297.85,297.86,6486.0,266.5157,266.8109,266.4173,266.4263,6486.0
2018-08-29 11:35:00,297.86,298.0,297.77,297.89,7257.0,266.4263,266.5515,266.3458,266.4531,7257.0
2018-08-29 11:40:00,297.89,297.9,297.49,297.5,2842.0,266.4531,266.462,266.0953,266.1042,2842.0
2018-08-29 11:45:00,297.54,297.64,297.37,297.58,7195.0,266.14,266.2295,265.988,266.1758,7195.0
2018-08-29 11:50:00,297.58,297.66,297.5,297.56,2985.0,266.1758,266.2474,266.1042,266.1579,2985.0
2018-08-29 11:55:00,297.66,297.8,297.53,297.68,7372.0,266.2474,266.3726,266.1311,266.2653,7372.0
2018-08-29 12:00:00,297.65,297.84,297.4,297.4,8956.0,266.2384,266.4084,266.0148,266.0148,8956.0
2018-08-29 12:05:00,297.33,297.57,297.26,297.56,10722.0,265.9522,266.1669,265.8896,266.1579,10722.0
2018-08-29 12:10:00,297.52,297.58,297.42,297.43,4065.0,266.1221,266.1758,266.0327,266.0416,4065.0
2018-08-29 12:15:00,297.42,297.47,297.33,297.34,2425.0,266.0327,266.0774,265.9522,265.9611,2425.0
2018-08-29 12:20:00,297.27,297.33,297.07,297.14,9850.0,265.8985,265.9522,265.7196,265.7822,9850.0
2018-08-29 12:25:00,297.13,297.27,297.13,297.27,91052.0,265.7733,265.8985,265.7733,265.8985,91052.0
2018-08-29 12:30:00,297.25,297.41,297.13,297.36,22834.0,265.8806,266.0237,265.7733,265.979,22834.0
2018-08-29 12:35:00,297.36,297.38,297.05,297.11,8175.0,265.979,265.9969,265.7017,265.7554,8175.0
2018-08-29 12:40:00,297.01,297.05,296.77,296.83,15963.0,265.666,265.7017,265.4513,265.505,15963.0
2018-08-29 12:45:00,296.81,296.81,296.59,296.61,10148.0,265.4871,265.4871,265.2903,265.3082,10148.0
2018-08-29 12:50:00,296.68,296.85,296.52,296.78,8237.0,265.3708,265.5228,265.2277,265.4602,8237.0
2018-08-29 12:55:00,296.72,296.8,296.45,296.56,11401.0,265.4066,265.4781,265.1651,265.2634,11401.0
2018-08-29 13:00:00,296.55,296.55,296.32,296.35,8194.0,265.2545,265.2545,265.0488,265.0756,8194.0
2018-08-29 13:05:00,296.37,296.79,296.34,296.74,14178.0,265.0935,265.4692,265.0667,265.4245,14178.0
2018-08-29 13:10:00,296.8,297.17,296.8,297.13,5814.0,265.4781,265.8091,265.4781,265.7733,5814.0
2018-08-29 13:15:00,297.13,297.14,296.97,297.01,2427.0,265.7733,265.7822,265.6302,265.666,2427.0
2018-08-29 13:20:00,297.03,297.12,297.0,297.08,5622.0,265.6838,265.7644,265.657,265.7286,5622.0
2018-08-29 13:25:00,297.13,297.2,296.95,297.0,2616.0,265.7733,265.8359,265.6123,265.657,2616.0
2018-08-29 13:30:00,296.93,297.23,296.86,297.19,5131.0,265.5944,265.8627,265.5318,265.827,5131.0
2018-08-29 13:35:00,297.13,297.19,297.06,297.06,2800.0,265.7733,265.827,265.7107,265.7107,2800.0
2018-08-29 13:40:00,297.11,297.15,297.06,297.14,7635.0,265.7554,265.7912,265.7107,265.7822,7635.0
2018-08-29 13:45:00,297.14,297.14,296.95,296.95,4456.0,265.7822,265.7822,265.6123,265.6123,4456.0
2018-08-29 13:50:00,297.04,297.14,296.89,296.96,7573.0,265.6928,265.7822,265.5586,265.6212,7573.0
2018-08-29 13:55:00,296.91,297.04,296.87,296.88,3315.0,265.5765,265.6928,265.5407,265.5497,3315.0
2018-08-29 14:00:00,296.88,296.98,296.84,296.88,4030.0,265.5497,265.6391,265.5139,265.5497,4030.0
2018-08-29 14:05:00,296.88,296.94,296.86,296.86,1900.0,265.5497,265.6033,265.5318,265.5318,1900.0
2018-08-29 14:10:00,296.82,296.88,296.72,296.85,6535.0,265.496,265.5497,265.4066,265.5228,6535.0
2018-08-29 14:15:00,296.88,297.06,296.88,296.97,7614.0,265.5497,265.7107,265.5497,265.6302,7614.0
2018-08-29 14:20:00,296.97,297.08,296.94,297.08,4383.0,265.6302,265.7286,265.6033,265.7286,4383.0
2018-08-29 14:25:00,297.12,297.62,297.12,297.4,8225.0,265.7644,266.2116,265.7644,266.0148,8225.0
2018-08-29 14:30:00,297.41,297.47,297.35,297.43,2545.0,266.0237,266.0774,265.9701,266.0416,2545.0
2018-08-29 14:35:00,297.42,297.44,297.24,297.32,4246.0,266.0327,266.0506,265.8717,265.9432,4246.0
2018-08-29 14:40:00,297.24,297.28,297.14,297.27,3812.0,265.8717,265.9075,265.7822,265.8985,3812.0
2018-08-29 14:45:00,297.29,297.29,297.19,297.25,2609.0,265.9164,265.9164,265.827,265.8806,2609.0
2018-08-29 14:50:00,297.23,297.23,297.04,297.04,2383.0,265.8627,265.8627,265.6928,265.6928,2383.0
2018-08-29 14:55:00,297.02,297.08,297.0,297.04,5395.0,265.6749,265.7286,265.657,265.6928,5395.0
2018-08-29 15:00:00,297.09,297.29,297.03,297.18,5780.0,265.7375,265.9164,265.6838,265.818,5780.0
2018-08-29 15:05:00,297.18,297.18,297.11,297.16,4304.0,265.818,265.818,265.7554,265.8001,4304.0
2018-08-29 15:10:00,297.14,297.25,297.11,297.22,4351.0,265.7822,265.8806,265.7554,265.8538,4351.0
2018-08-29 15:15:00,297.22,297.23,297.09,297.09,3368.0,265.8538,265.8627,265.7375,265.7375,3368.0
2018-08-29 15:20:00,297.09,297.16,297.06,297.09,6526.0,265.7375,265.8001,265.7107,265.7375,6526.0
2018-08-29 15:25:00,297.08,297.16,297.03,297.13,8799.0,265.7286,265.8001,265.6838,265.7733,8799.0
2018-08-29 15:30:00,297.09,297.09,296.79,296.79,12561.0,265.7375,265.7375,265.4692,265.4692,12561.0
2018-08-29 15:35:00,296.75,296.83,296.7,296.74,7402.0,265.4334,265.505,265.3887,265.4245,7402.0
2018-08-29 15:40:00,296.74,296.74,296.5,296.58,14153.0,265.4245,265.4245,265.2098,265.2813,14153.0
2018-08-29 15:45:00,296.64,297.02,296.59,296.84,18424.0,265.335,265.6749,265.2903,265.5139,18424.0
2018-08-29 15:50:00,296.88,296.88,296.62,296.63,12776.0,265.5497,265.5497,265.3171,265.3261,12776.0
2018-08-29 15:55:00,296.64,297.07,296.35,296.93,81137.0,265.335,265.7196,265.0756,265.5944,81137.0
2018-08-30 09:30:00,297.03,297.1,296.18,296.79,22729.0,265.6838,265.7465,264.9236,265.4692,22729.0
2018-08-30 09:35:00,296.75,297.6,296.57,297.6,4439.0,265.4334,266.1937,265.2724,266.1937,4439.0
2018-08-30 09:40:00,297.28,298.01,297.28,297.69,21555.0,265.9075,266.5604,265.9075,266.2742,21555.0
2018-08-30 09:45:00,297.88,298.47,297.88,298.26,5850.0,266.4441,266.9719,266.4441,266.784,5850.0
2018-08-30 09:50:00,298.29,298.29,297.45,297.45,23824.0,266.8109,266.8109,266.0595,266.0595,23824.0
2018-08-30 09:55:00,297.23,298.05,297.18,298.04,10486.0,265.8627,266.5962,265.818,266.5873,10486.0
2018-08-30 10:00:00,297.98,298.32,297.94,298.04,3250.0,266.5336,266.8377,266.4978,266.5873,3250.0
2018-08-30 10:05:00,298.15,298.15,297.9,297.99,3500.0,266.6857,266.6857,266.462,266.5425,3500.0
2018-08-30 10:10:00,297.9,298.25,297.84,297.87,2400.0,266.462,266.7751,266.4084,266.4352,2400.0
2018-08-30 10:15:00,298.12,298.22,298.07,298.11,1720.0,266.6588,266.7483,266.6141,266.6499,1720.0
2018-08-30 10:20:00,298.34,298.48,297.85,297.85,4657.0,266.8556,266.9808,266.4173,266.4173,4657.0
2018-08-30 10:25:00,297.91,297.93,297.57,297.86,3100.0,266.471,266.4889,266.1669,266.4263,3100.0
2018-08-30 10:30:00,297.87,298.12,297.71,298.04,2996.0,266.4352,266.6588,266.2921,266.5873,2996.0
2018-08-30 10:35:00,298.05,298.36,298.05,298.16,8359.0,266.5962,266.8735,266.5962,266.6946,8359.0
2018-08-30 10:40:00,298.11,298.23,298.05,298.13,3265.0,266.6499,266.7572,266.5962,266.6678,3265.0
2018-08-30 10:45:00,298.06,298.49,298.06,298.37,4964.0,266.6052,266.9898,266.6052,266.8824,4964.0
2018-08-30 10:50:00,298.31,298.55,298.24,298.24,6711.0,266.8288,267.0434,266.7662,266.7662,6711.0
2018-08-30 10:55:00,298.06,298.32,298.06,298.29,3500.0,266.6052,266.8377,266.6052,266.8109,3500.0
2018-08-30 11:00:00,298.32,298.58,298.31,298.48,2906.0,266.8377,267.0703,266.8288,266.9808,2906.0
2018-08-30 11:05:00,298.46,298.65,298.33,298.65,2935.0,266.9629,267.1329,266.8467,267.1329,2935.0
2018-08-30 11:10:00,298.54,298.74,298.54,298.69,17000.0,267.0345,267.2134,267.0345,267.1687,17000.0
2018-08-30 11:15:00,298.69,298.78,298.55,298.57,27968.0,267.1687,267.2492,267.0434,267.0613,27968.0
2018-08-30 11:20:00,298.41,298.53,298.34,298.46,9000.0,266.9182,267.0256,266.8556,266.9629,9000.0
2018-08-30 11:25:00,298.43,298.58,298.31,298.43,28885.0,266.9361,267.0703,266.8288,266.9361,28885.0
2018-08-30 11:30:00,298.47,298.56,298.26,298.28,6699.0,266.9719,267.0524,266.784,266.8019,6699.0
2018-08-30 11:35:00,298.24,298.59,298.18,298.48,4505.0,266.7662,267.0792,266.7125,266.9808,4505.0
2018-08-30 11:40:00,298.46,298.77,298.45,298.76,1291.0,266.9629,267.2402,266.954,267.2313,1291.0
2018-08-30 11:45:00,298.77,298.88,298.68,298.68,13503.0,267.2402,267.3386,267.1597,267.1597,13503.0
2018-08-30 11:50:00,298.67,298.68,298.54,298.54,1604.0,267.1508,267.1597,267.0345,267.0345,1604.0
2018-08-30 11:55:00,298.52,298.52,298.36,298.37,4500.0,267.0166,267.0166,266.8735,266.8824,4500.0
2018-08-30 12:00:00,298.36,298.47,298.28,298.28,5560.0,266.8735,266.9719,266.8019,266.8019,5560.0
2018-08-30 12:05:00,298.28,298.42,298.28,298.42,4290.0,266.8019,266.9272,266.8019,266.9272,4290.0
2018-08-30 12:10:00,298.34,298.59,298.34,298.59,6596.0,266.8556,267.0792,266.8556,267.0792,6596.0
2018-08-30 12:15:00,298.61,298.7,298.32,298.4,5778.0,267.0971,267.1776,266.8377,266.9093,5778.0
2018-08-30 12:20:00,298.4,298.46,298.33,298.42,3268.0,266.9093,266.9629,266.8467,266.9272,3268.0
2018-08-30 12:25:00,298.39,298.55,298.36,298.54,2485.0,266.9003,267.0434,266.8735,267.0345,2485.0
2018-08-30 12:30:00,298.58,298.62,298.53,298.58,1750.0,267.0703,267.1061,267.0256,267.0703,1750.0
2018-08-30 12:35:00,298.64,298.67,298.54,298.65,3015.0,267.1239,267.1508,267.0345,267.1329,3015.0
2018-08-30 12:40:00,298.65,298.71,298.43,298.48,2099.0,267.1329,267.1866,266.9361,266.9808,2099.0
2018-08-30 12:45:00,298.52,298.52,298.33,298.45,5107.0,267.0166,267.0166,266.8467,266.954,5107.0
2018-08-30 12:50:00,298.46,298.59,298.34,298.5,3512.0,266.9629,267.0792,266.8556,266.9987,3512.0
2018-08-30 12:55:00,298.57,298.6,298.42,298.5,4200.0,267.0613,267.0882,266.9272,266.9987,4200.0
2018-08-30 13:00:00,298.5,298.77,298.5,298.77,4250.0,266.9987,267.2402,266.9987,267.2402,4250.0
2018-08-30 13:05:00,298.74,298.8,298.45,298.55,4931.0,267.2134,267.2671,266.954,267.0434,4931.0
2018-08-30 13:10:00,298.51,298.56,298.47,298.49,1000.0,267.0077,267.0524,266.9719,266.9898,1000.0
2018-08-30 13:15:00,298.5,298.55,298.4,298.48,1900.0,266.9987,267.0434,266.9093,266.9808,1900.0
2018-08-30 13:20:00,298.5,298.66,298.5,298.61,1700.0,266.9987,267.1418,266.9987,267.0971,1700.0
2018-08-30 13:25:00,298.61,298.67,298.51,298.51,1620.0,267.0971,267.1508,267.0077,267.0077,1620.0
2018-08-30 13:30:00,298.7,298.76,298.63,298.76,500.0,267.1776,267.2313,267.115,267.2313,500.0
2018-08-30 13:35:00,298.66,298.71,298.58,298.64,1110.0,267.1418,267.1866,267.0703,267.1239,1110.0
2018-08-30 13:40:00,298.7,298.85,298.7,298.78,2200.0,267.1776,267.3118,267.1776,267.2492,2200.0
2018-08-30 13:45:00,298.9,298.94,298.83,298.94,1292.0,267.3565,267.3923,267.2939,267.3923,1292.0
2018-08-30 13:50:00,298.93,298.98,298.71,298.83,24700.0,267.3833,267.4281,267.1866,267.2939,24700.0
2018-08-30 13:55:00,298.84,298.95,298.76,298.95,4190.0,267.3028,267.4012,267.2313,267.4012,4190.0
2018-08-30 14:00:00,298.95,299.0,298.79,298.91,16044.0,267.4012,267.446,267.2581,267.3654,16044.0
2018-08-30 14:05:00,298.91,298.99,298.75,298.98,5312.0,267.3654,267.437,267.2223,267.4281,5312.0
2018-08-30 14:10:00,299.0,299.02,298.86,298.86,2613.0,267.446,267.4638,267.3207,267.3207,2613.0
2018-08-30 14:15:00,298.86,298.94,298.09,298.27,17239.0,267.3207,267.3923,266.632,266.793,17239.0
2018-08-30 14:20:00,298.04,298.71,298.0,298.71,38100.0,266.5873,267.1866,266.5515,267.1866,38100.0
2018-08-30 14:25:00,298.74,298.95,298.63,298.82,5721.0,267.2134,267.4012,267.115,267.2849,5721.0
2018-08-30 14:30:00,298.79,298.87,298.63,298.87,4007.0,267.2581,267.3297,267.115,267.3297,4007.0
2018-08-30 14:35:00,298.73,298.97,298.73,298.9,9048.0,267.2044,267.4191,267.2044,267.3565,9048.0
2018-08-30 14:40:00,298.81,298.81,298.27,298.31,4500.0,267.276,267.276,266.793,266.8288,4500.0
2018-08-30 14:45:00,298.28,298.57,298.14,298.51,6518.0,266.8019,267.0613,266.6767,267.0077,6518.0
2018-08-30 14:50:00,298.5,298.56,298.32,298.42,6600.0,266.9987,267.0524,266.8377,266.9272,6600.0
2018-08-30 14:55:00,298.42,298.88,298.32,298.59,16911.0,266.9272,267.3386,266.8377,267.0792,16911.0
2018-08-30 15:00:00,298.51,298.71,298.32,298.64,12804.0,267.0077,267.1866,266.8377,267.1239,12804.0
2018-08-30 15:05:00,298.57,298.83,298.43,298.58,4878.0,267.0613,267.2939,266.9361,267.0703,4878.0
2018-08-30 15:10:00,298.61,298.65,298.48,298.6,2976.0,267.0971,267.1329,266.9808,267.0882,2976.0
2018-08-30 15:15:00,298.46,298.66,298.42,298.54,4435.0,266.9629,267.1418,266.9272,267.0345,4435.0
2018-08-30 15:20:00,298.39,298.66,298.39,298.66,6288.0,266.9003,267.1418,266.9003,267.1418,6288.0
2018-08-30 15:25:00,298.63,298.64,298.16,298.21,49409.0,267.115,267.1239,266.6946,266.7393,49409.0
2018-08-30 15:30:00,298.21,298.26,298.06,298.09,5810.0,266.7393,266.784,266.6052,266.632,5810.0
2018-08-30 15:35:00,298.1,298.1,297.81,297.96,31064.0,266.6409,266.6409,266.3815,266.5157,31064.0
2018-08-30 15:40:00,297.97,297.97,297.69,297.69,25956.0,266.5246,266.5246,266.2742,266.2742,25956.0
2018-08-30 15:45:00,297.72,298.11,297.71,297.83,8436.0,266.301,266.6499,266.2921,266.3994,8436.0
2018-08-30 15:50:00,297.75,298.04,297.65,298.04,9113.0,266.3279,266.5873,266.2384,266.5873,9113.0
2018-08-30 15:55:00,298.06,299.5,297.99,298.69,65779.0,266.6052,267.8932,266.5425,267.1687,65779.0
2018-08-31 09:30:00,297.55,298.5,297.41,298.31,10511.0,266.149,266.9987,266.0237,266.8288,10511.0
2018-08-31 09:35:00,298.39,298.9,298.04,298.73,2929.0,266.9003,267.3565,266.5873,267.2044,2929.0
2018-08-31 09:40:00,298.81,299.25,297.47,297.47,88121.0,267.276,267.6696,266.0774,266.0774,88121.0
2018-08-31 09:45:00,297.48,297.98,297.48,297.51,4350.0,266.0864,266.5336,266.0864,266.1132,4350.0
2018-08-31 09:50:00,297.53,298.08,297.48,298.08,2350.0,266.1311,266.623,266.0864,266.623,2350.0
2018-08-31 09:55:00,298.02,298.09,298.02,298.09,400.0,266.5694,266.632,266.5694,266.632,400.0
2018-08-31 10:00:00,297.97,298.34,297.97,298.24,5032.0,266.5246,266.8556,266.5246,266.7662,5032.0
2018-08-31 10:05:00,298.12,298.2,297.98,298.03,3050.0,266.6588,266.7304,266.5336,266.5783,3050.0
2018-08-31 10:10:00,298.01,298.14,297.81,297.86,6185.0,266.5604,266.6767,266.3815,266.4263,6185.0
2018-08-31 10:15:00,297.93,298.01,297.49,297.99,8100.0,266.4889,266.5604,266.0953,266.5425,8100.0
2018-08-31 10:20:00,297.93,298.15,297.76,297.76,4550.0,266.4889,266.6857,266.3368,266.3368,4550.0
2018-08-31 10:25:00,297.7,297.7,297.11,297.23,9700.0,266.2831,266.2831,265.7554,265.8627,9700.0
2018-08-31 10:30:00,297.2,297.31,296.93,297.15,8105.0,265.8359,265.9343,265.5944,265.7912,8105.0
2018-08-31 10:35:00,297.08,297.55,297.07,297.49,10532.0,265.7286,266.149,265.7196,266.0953,10532.0
2018-08-31 10:40:00,297.5,297.74,297.5,297.59,2901.0,266.1042,266.3189,266.1042,266.1848,2901.0
2018-08-31 10:45:00,297.61,297.8,297.61,297.65,3300.0,266.2026,266.3726,266.2026,266.2384,3300.0
2018-08-31 10:50:00,297.7,297.89,297.59,297.76,2210.0,266.2831,266.4531,266.1848,266.3368,2210.0
2018-08-31 10:55:00,297.8,298.21,297.8,298.18,4550.0,266.3726,266.7393,266.3726,266.7125,4550.0
2018-08-31 11:00:00,298.21,298.44,297.81,298.0,2610.0,266.7393,266.945,266.3815,266.5515,2610.0
2018-08-31 11:05:00,298.0,298.02,297.71,297.9,4299.0,266.5515,266.5694,266.2921,266.462,4299.0
2018-08-31 11:10:00,297.9,298.0,297.81,297.96,2300.0,266.462,266.5515,266.3815,266.5157,2300.0
2018-08-31 11:15:00,298.0,298.02,297.92,298.0,3466.0,266.5515,266.5694,266.4799,266.5515,3466.0
2018-08-31 11:20:00,297.92,298.0,297.57,297.71,7204.0,266.4799,266.5515,266.1669,266.2921,7204.0
2018-08-31 11:25:00,297.71,297.81,297.59,297.65,3400.0,266.2921,266.3815,266.1848,266.2384,3400.0
2018-08-31 11:30:00,297.7,297.8,297.59,297.59,8962.0,266.2831,266.3726,266.1848,266.1848,8962.0
2018-08-31 11:35:00,297.5,297.8,297.5,297.71,5975.0,266.1042,266.3726,266.1042,266.2921,5975.0
2018-08-31 11:40:00,297.8,298.11,297.61,297.61,3800.0,266.3726,266.6499,266.2026,266.2026,3800.0
2018-08-31 11:45:00,297.54,297.91,297.54,297.86,5826.0,266.14,266.471,266.14,266.4263,5826.0
2018-08-31 11:50:00,297.8,297.97,297.54,297.66,4604.0,266.3726,266.5246,266.14,266.2474,4604.0
2018-08-31 11:55:00,297.61,297.71,297.52,297.67,10759.0,266.2026,266.2921,266.1221,266.2563,10759.0
2018-08-31 12:00:00,297.65,297.71,297.43,297.6,14727.0,266.2384,266.2921,266.0416,266.1937,14727.0
2018-08-31 12:05:00,297.52,297.68,297.36,297.5,15398.0,266.1221,266.2653,265.979,266.1042,15398.0
2018-08-31 12:10:00,297.45,297.61,297.43,297.56,15089.0,266.0595,266.2026,266.0416,266.1579,15089.0
2018-08-31 12:15:00,297.47,297.74,297.47,297.7,3326.0,266.0774,266.3189,266.0774,266.2831,3326.0
2018-08-31 12:20:00,297.62,297.97,297.57,297.77,5792.0,266.2116,266.5246,266.1669,266.3458,5792.0
2018-08-31 12:25:00,297.75,297.83,297.68,297.83,9333.0,266.3279,266.3994,266.2653,266.3994,9333.0
2018-08-31 12:30:00,297.77,298.0,297.62,297.89,5679.0,266.3458,266.5515,266.2116,266.4531,5679.0
2018-08-31 12:35:00,297.76,297.8,297.53,297.69,5486.0,266.3368,266.3726,266.1311,266.2742,5486.0
2018-08-31 12:40:00,297.61,297.84,297.61,297.8,3000.0,266.2026,266.4084,266.2026,266.3726,3000.0
2018-08-31 12:45:00,297.78,297.95,297.78,297.85,1210.0,266.3547,266.5068,266.3547,266.4173,1210.0
2018-08-31 12:50:00,297.79,298.02,297.7,297.79,6310.0,266.3636,266.5694,266.2831,266.3636,6310.0
2018-08-31 12:55:00,297.71,297.89,297.71,297.88,2076.0,266.2921,266.4531,266.2921,266.4441,2076.0
2018-08-31 13:00:00,297.82,297.94,297.82,297.94,1400.0,266.3905,266.4978,266.3905,266.4978,1400.0
2018-08-31 13:05:00,298.02,298.1,297.82,297.98,1820.0,266.5694,266.6409,266.3905,266.5336,1820.0
2018-08-31 13:10:00,298.11,298.11,297.98,297.99,810.0,266.6499,266.6499,266.5336,266.5425,810.0
2018-08-31 13:15:00,297.88,298.04,297.84,297.9,4438.0,266.4441,266.5873,266.4084,266.462,4438.0
2018-08-31 13:20:00,297.99,298.12,297.99,298.11,669.0,266.5425,266.6588,266.5425,266.6499,669.0
2018-08-31 13:25:00,298.06,298.06,298.0,298.0,960.0,266.6052,266.6052,266.5515,266.5515,960.0
2018-08-31 13:30:00,298.0,298.25,297.86,298.25,3840.0,266.5515,266.7751,266.4263,266.7751,3840.0
2018-08-31 13:35:00,298.26,298.26,298.15,298.19,1800.0,266.784,266.784,266.6857,266.7214,1800.0
2018-08-31 13:40:00,298.13,298.18,297.97,298.18,1531.0,266.6678,266.7125,266.5246,266.7125,1531.0
2018-08-31 13:45:00,298.19,298.22,298.12,298.18,1200.0,266.7214,266.7483,266.6588,266.7125,1200.0
2018-08-31 13:50:00,298.14,298.16,298.13,298.15,600.0,266.6767,266.6946,266.6678,266.6857,600.0
2018-08-31 13:55:00,298.1,298.11,298.03,298.03,1203.0,266.6409,266.6499,266.5783,266.5783,1203.0
2018-08-31 14:00:00,298.14,298.14,297.97,298.0,3100.0,266.6767,266.6767,266.5246,266.5515,3100.0
2018-08-31 14:05:00,298.0,298.2,297.98,298.13,4500.0,266.5515,266.7304,266.5336,266.6678,4500.0
2018-08-31 14:10:00,298.16,298.39,297.99,298.39,7113.0,266.6946,266.9003,266.5425,266.9003,7113.0
2018-08-31 14:15:00,298.46,298.49,298.18,298.42,6925.0,266.9629,266.9898,266.7125,266.9272,6925.0
2018-08-31 14:20:00,298.31,298.46,298.06,298.15,5242.0,266.8288,266.9629,266.6052,266.6857,5242.0
2018-08-31 14:25:00,298.3,298.32,298.2,298.2,2064.0,266.8198,266.8377,266.7304,266.7304,2064.0
2018-08-31 14:30:00,298.19,298.31,298.19,298.23,3600.0,266.7214,266.8288,266.7214,266.7572,3600.0
2018-08-31 14:35:00,298.3,298.49,298.16,298.47,4006.0,266.8198,266.9898,266.6946,266.9719,4006.0
2018-08-31 14:40:00,298.47,298.56,298.43,298.49,4000.0,266.9719,267.0524,266.9361,266.9898,4000.0
2018-08-31 14:45:00,298.5,298.65,298.49,298.53,2447.0,266.9987,267.1329,266.9898,267.0256,2447.0
2018-08-31 14:50:00,298.53,298.72,298.41,298.48,5509.0,267.0256,267.1955,266.9182,266.9808,5509.0
2018-08-31 14:55:00,298.45,298.73,298.45,298.6,3725.0,266.954,267.2044,266.954,267.0882,3725.0
2018-08-31 15:00:00,298.57,298.73,298.5,298.71,5395.0,267.0613,267.2044,266.9987,267.1866,5395.0
2018-08-31 15:05:00,298.72,298.76,298.53,298.54,4679.0,267.1955,267.2313,267.0256,267.0345,4679.0
2018-08-31 15:10:00,298.53,298.53,298.26,298.39,8750.0,267.0256,267.0256,266.784,266.9003,8750.0
2018-08-31 15:15:00,298.37,298.42,298.18,298.23,26512.0,266.8824,266.9272,266.7125,266.7572,26512.0
2018-08-31 15:20:00,298.22,298.22,297.82,297.82,10762.0,266.7483,266.7483,266.3905,266.3905,10762.0
2018-08-31 15:25:00,297.92,297.98,297.57,297.61,12128.0,266.4799,266.5336,266.1669,266.2026,12128.0
2018-08-31 15:30:00,297.71,298.37,297.71,298.3,7130.0,266.2921,266.8824,266.2921,266.8198,7130.0
2018-08-31 15:35:00,298.4,298.96,298.3,298.75,6418.0,266.9093,267.4102,266.8198,267.2223,6418.0
2018-08-31 15:40:00,298.78,298.9,298.6,298.82,8290.0,267.2492,267.3565,267.0882,267.2849,8290.0
2018-08-31 15:45:00,298.82,298.97,298.69,298.88,9989.0,267.2849,267.4191,267.1687,267.3386,9989.0
2018-08-31 15:50:00,298.9,298.96,298.72,298.73,11162.0,267.3565,267.4102,267.1955,267.2044,11162.0
2018-08-31 15:55:00,298.74,298.85,298.4,298.54,79756.0,267.2134,267.3118,266.9093,267.0345,79756.0
2018-09-04 09:30:00,297.68,298.0,296.7,296.9,20692.0,266.2653,266.5515,265.3887,265.5676,20692.0
2018-09-04 09:35:00,296.72,297.82,296.71,297.12,3967.0,265.4066,266.3905,265.3976,265.7644,3967.0
2018-09-04 09:40:00,297.0,297.25,296.82,297.23,9050.0,265.657,265.8806,265.496,265.8627,9050.0
2018-09-04 09:45:00,297.28,297.32,296.6,297.02,7878.0,265.9075,265.9432,265.2992,265.6749,7878.0
2018-09-04 09:50:00,296.81,296.98,296.54,296.88,7741.0,265.4871,265.6391,265.2456,265.5497,7741.0
2018-09-04 09:55:00,296.9,297.23,296.9,297.23,2800.0,265.5676,265.8627,265.5676,265.8627,2800.0
2018-09-04 10:00:00,297.3,297.85,297.3,297.61,21460.0,265.9254,266.4173,265.9254,266.2026,21460.0
2018-09-04 10:05:00,297.61,297.9,297.57,297.86,15698.0,266.2026,266.462,266.1669,266.4263,15698.0
2018-09-04 10:10:00,297.91,297.95,297.6,297.86,5045.0,266.471,266.5068,266.1937,266.4263,5045.0
2018-09-04 10:15:00,297.97,298.05,297.84,297.94,4152.0,266.5246,266.5962,266.4084,266.4978,4152.0
2018-09-04 10:20:00,297.85,298.08,297.81,298.01,8141.0,266.4173,266.623,266.3815,266.5604,8141.0
2018-09-04 10:25:00,297.93,298.07,297.76,298.02,14572.0,266.4889,266.6141,266.3368,266.5694,14572.0
2018-09-04 10:30:00,298.1,298.55,298.04,298.38,8859.0,266.6409,267.0434,266.5873,266.8914,8859.0
2018-09-04 10:35:00,298.36,298.65,298.36,298.55,9056.0,266.8735,267.1329,266.8735,267.0434,9056.0
2018-09-04 10:40:00,298.55,298.61,297.68,297.95,6787.0,267.0434,267.0971,266.2653,266.5068,6787.0
2018-09-04 10:45:00,297.82,297.9,297.58,297.73,13404.0,266.3905,266.462,266.1758,266.31,13404.0
2018-09-04 10:50:00,297.65,297.85,297.24,297.72,5543.0,266.2384,266.4173,265.8717,266.301,5543.0
2018-09-04 10:55:00,297.7,297.79,297.56,297.74,5860.0,266.2831,266.3636,266.1579,266.3189,5860.0
2018-09-04 11:00:00,297.65,298.01,297.64,298.01,6579.0,266.2384,266.5604,266.2295,266.5604,6579.0
2018-09-04 11:05:00,297.98,298.22,297.88,298.08,11520.0,266.5336,266.7483,266.4441,266.623,11520.0
2018-09-04 11:10:00,298.22,298.27,297.94,298.07,7416.0,266.7483,266.793,266.4978,266.6141,7416.0
2018-09-04 11:15:00,298.04,298.16,297.77,298.15,9193.0,266.5873,266.6946,266.3458,266.6857,9193.0
2018-09-04 11:20:00,298.09,298.09,297.82,297.95,6014.0,266.632,266.632,266.3905,266.5068,6014.0
2018-09-04 11:25:00,297.97,297.98,297.79,297.85,19900.0,266.5246,266.5336,266.3636,266.4173,19900.0
2018-09-04 11:30:00,297.86,298.59,297.85,298.5,15893.0,266.4263,267.0792,266.4173,266.9987,15893.0
2018-09-04 11:35:00,298.58,298.64,298.49,298.59,8822.0,267.0703,267.1239,266.9898,267.0792,8822.0
2018-09-04 11:40:00,298.59,298.71,298.38,298.51,12317.0,267.0792,267.1866,266.8914,267.0077,12317.0
2018-09-04 11:45:00,298.53,298.62,298.38,298.59,8400.0,267.0256,267.1061,266.8914,267.0792,8400.0
2018-09-04 11:50:00,298.53,298.55,298.15,298.2,10730.0,267.0256,267.0434,266.6857,266.7304,10730.0
2018-09-04 11:55:00,298.19,298.19,297.85,297.85,4122.0,266.7214,266.7214,266.4173,266.4173,4122.0
2018-09-04 12:00:00,297.89,297.95,297.51,297.51,3744.0,266.4531,266.5068,266.1132,266.1132,3744.0
2018-09-04 12:05:00,297.26,297.39,296.95,296.95,13600.0,265.8896,266.0059,265.6123,265.6123,13600.0
2018-09-04 12:10:00,296.96,297.03,296.79,296.79,30718.0,265.6212,265.6838,265.4692,265.4692,30718.0
2018-09-04 12:15:00,296.87,296.87,296.42,296.43,34327.0,265.5407,265.5407,265.1382,265.1472,34327.0
2018-09-04 12:20:00,296.43,296.61,296.21,296.35,12186.0,265.1472,265.3082,264.9504,265.0756,12186.0
2018-09-04 12:25:00,296.25,296.56,296.22,296.43,5950.0,264.9862,265.2634,264.9593,265.1472,5950.0
2018-09-04 12:30:00,296.4,296.61,296.33,296.58,11551.0,265.1203,265.3082,265.0577,265.2813,11551.0
2018-09-04 12:35:00,296.56,296.56,296.35,296.46,7203.0,265.2634,265.2634,265.0756,265.174,7203.0
2018-09-04 12:40:00,296.48,296.92,296.47,296.79,13007.0,265.1919,265.5855,265.1829,265.4692,13007.0
2018-09-04 12:45:00,296.71,296.78,296.6,296.66,2200.0,265.3976,265.4602,265.2992,265.3529,2200.0
2018-09-04 12:50:00,296.67,296.84,296.5,296.74,11598.0,265.3618,265.5139,265.2098,265.4245,11598.0
2018-09-04 12:55:00,296.75,296.85,296.67,296.85,4114.0,265.4334,265.5228,265.3618,265.5228,4114.0
2018-09-04 13:00:00,296.83,297.04,296.78,296.93,4202.0,265.505,265.6928,265.4602,265.5944,4202.0
2018-09-04 13:05:00,296.9,297.0,296.76,296.93,3357.0,265.5676,265.657,265.4423,265.5944,3357.0
2018-09-04 13:10:00,296.98,296.98,296.78,296.84,8010.0,265.6391,265.6391,265.4602,265.5139,8010.0
2018-09-04 13:15:00,296.79,296.79,296.54,296.6,2972.0,265.4692,265.4692,265.2456,265.2992,2972.0
2018-09-04 13:20:00,296.54,296.61,296.47,296.51,4425.0,265.2456,265.3082,265.1829,265.2187,4425.0
2018-09-04 13:25:00,296.55,296.56,296.42,296.51,3315.0,265.2545,265.2634,265.1382,265.2187,3315.0
2018-09-04 13:30:00,296.53,296.57,296.43,296.5,7972.0,265.2366,265.2724,265.1472,265.2098,7972.0
2018-09-04 13:35:00,296.42,296.51,296.35,296.43,6843.0,265.1382,265.2187,265.0756,265.1472,6843.0
2018-09-04 13:40:00,296.39,296.77,296.33,296.56,5682.0,265.1114,265.4513,265.0577,265.2634,5682.0
2018-09-04 13:45:00,296.51,296.75,296.5,296.67,4117.0,265.2187,265.4334,265.2098,265.3618,4117.0
2018-09-04 13:50:00,296.76,296.88,296.71,296.82,9932.0,265.4423,265.5497,265.3976,265.496,9932.0
2018-09-04 13:55:00,296.76,296.9,296.66,296.84,3923.0,265.4423,265.5676,265.3529,265.5139,3923.0
2018-09-04 14:00:00,296.9,296.94,296.8,296.91,3200.0,265.5676,265.6033,265.4781,265.5765,3200.0
2018-09-04 14:05:00,296.96,297.28,296.92,297.28,8007.0,265.6212,265.9075,265.5855,265.9075,8007.0
2018-09-04 14:10:00,297.28,297.42,297.19,297.31,58120.0,265.9075,266.0327,265.827,265.9343,58120.0
2018-09-04 14:15:00,297.33,297.61,297.2,297.61,4957.0,265.9522,266.2026,265.8359,266.2026,4957.0
2018-09-04 14:20:00,297.59,297.97,297.55,297.9,31926.0,266.1848,266.5246,266.149,266.462,31926.0
2018-09-04 14:25:00,297.88,297.89,297.71,297.87,3725.0,266.4441,266.4531,266.2921,266.4352,3725.0
2018-09-04 14:30:00,297.83,297.89,297.68,297.79,3850.0,266.3994,266.4531,266.2653,266.3636,3850.0
2018-09-04 14:35:00,297.85,298.04,297.84,298.04,5035.0,266.4173,266.5873,266.4084,266.5873,5035.0
2018-09-04 14:40:00,298.07,298.14,297.97,297.99,1890.0,266.6141,266.6767,266.5246,266.5425,1890.0
2018-09-04 14:45:00,298.0,298.04,297.76,297.94,5713.0,266.5515,266.5873,266.3368,266.4978,5713.0
2018-09-04 14:50:00,298.04,298.04,297.99,298.0,26100.0,266.5873,266.5873,266.5425,266.5515,26100.0
2018-09-04 14:55:00,297.97,298.52,297.97,298.52,5824.0,266.5246,267.0166,266.5246,267.0166,5824.0
2018-09-04 15:00:00,298.54,298.57,298.1,298.13,6710.0,267.0345,267.0613,266.6409,266.6678,6710.0
2018-09-04 15:05:00,298.13,298.28,298.0,298.28,34361.0,266.6678,266.8019,266.5515,266.8019,34361.0
2018-09-04 15:10:00,298.25,298.3,298.13,298.27,4827.0,266.7751,266.8198,266.6678,266.793,4827.0
2018-09-04 15:15:00,298.3,298.31,298.0,298.04,3118.0,266.8198,266.8288,266.5515,266.5873,3118.0
2018-09-04 15:20:00,298.0,298.07,297.85,297.85,40208.0,266.5515,266.6141,266.4173,266.4173,40208.0
2018-09-04 15:25:00,297.81,297.9,297.64,297.77,6229.0,266.3815,266.462,266.2295,266.3458,6229.0
2018-09-04 15:30:00,297.77,297.86,297.64,297.76,3107.0,266.3458,266.4263,266.2295,266.3368,3107.0
2018-09-04 15:35:00,297.82,297.94,297.6,297.94,5962.0,266.3905,266.4978,266.1937,266.4978,5962.0
2018-09-04 15:40:00,297.94,297.94,297.47,297.51,4393.0,266.4978,266.4978,266.0774,266.1132,4393.0
2018-09-04 15:45:00,297.47,297.69,297.25,297.3,9499.0,266.0774,266.2742,265.8806,265.9254,9499.0
2018-09-04 15:50:00,297.33,297.41,297.13,297.19,12700.0,265.9522,266.0237,265.7733,265.827,12700.0
2018-09-04 15:55:00,297.22,297.69,297.18,297.65,40119.0,265.8538,266.2742,265.818,266.2384,40119.0
2018-09-05 09:30:00,296.95,297.41,295.8,295.87,15711.0,265.6123,266.0237,264.5837,264.6463,15711.0
2018-09-05 09:35:00,295.75,296.44,295.75,296.44,3131.0,264.5389,265.1561,264.5389,265.1561,3131.0
2018-09-05 09:40:00,296.4,296.46,296.23,296.45,2200.0,265.1203,265.174,264.9683,265.1651,2200.0
2018-09-05 09:45:00,296.41,296.89,296.4,296.82,2819.0,265.1293,265.5586,265.1203,265.496,2819.0
2018-09-05 09:50:00,296.92,296.92,296.39,296.89,22400.0,265.5855,265.5855,265.1114,265.5586,22400.0
2018-09-05 09:55:00,296.84,296.86,296.27,296.35,2000.0,265.5139,265.5318,265.0041,265.0756,2000.0
2018-09-05 10:00:00,296.46,296.77,296.45,296.77,1000.0,265.174,265.4513,265.1651,265.4513,1000.0
2018-09-05 10:05:00,296.78,296.96,296.64,296.87,5788.0,265.4602,265.6212,265.335,265.5407,5788.0
2018-09-05 10:10:00,297.0,297.14,296.8,296.8,2600.0,265.657,265.7822,265.4781,265.4781,2600.0
2018-09-05 10:15:00,296.77,296.97,296.59,296.95,12300.0,265.4513,265.6302,265.2903,265.6123,12300.0
2018-09-05 10:20:00,296.81,296.82,296.35,296.36,4817.0,265.4871,265.496,265.0756,265.0846,4817.0
2018-09-05 10:25:00,296.34,297.01,296.34,297.01,3125.0,265.0667,265.666,265.0667,265.666,3125.0
2018-09-05 10:30:00,297.08,297.1,296.78,297.04,4101.0,265.7286,265.7465,265.4602,265.6928,4101.0
2018-09-05 10:35:00,297.08,297.51,296.93,297.51,9666.0,265.7286,266.1132,265.5944,266.1132,9666.0
2018-09-05 10:40:00,297.33,297.81,297.23,297.79,3207.0,265.9522,266.3815,265.8627,266.3636,3207.0
2018-09-05 10:45:00,297.96,298.15,297.78,297.81,4062.0,266.5157,266.6857,266.3547,266.3815,4062.0
2018-09-05 10:50:00,297.8,297.91,297.64,297.74,2905.0,266.3726,266.471,266.2295,266.3189,2905.0
2018-09-05 10:55:00,297.59,298.07,297.56,297.96,3345.0,266.1848,266.6141,266.1579,266.5157,3345.0
2018-09-05 11:00:00,297.91,298.03,297.86,298.0,3700.0,266.471,266.5783,266.4263,266.5515,3700.0
2018-09-05 11:05:00,297.93,297.95,297.66,297.79,4300.0,266.4889,266.5068,266.2474,266.3636,4300.0
2018-09-05 11:10:00,297.85,298.02,297.69,297.79,3268.0,266.4173,266.5694,266.2742,266.3636,3268.0
2018-09-05 11:15:00,297.77,298.04,297.77,298.01,3601.0,266.3458,266.5873,266.3458,266.5604,3601.0
2018-09-05 11:20:00,297.95,298.03,297.8,297.8,2514.0,266.5068,266.5783,266.3726,266.3726,2514.0
2018-09-05 11:25:00,297.82,297.83,297.44,297.48,2130.0,266.3905,266.3994,266.0506,266.0864,2130.0
2018-09-05 11:30:00,297.34,297.34,296.92,297.21,3784.0,265.9611,265.9611,265.5855,265.8449,3784.0
2018-09-05 11:35:00,297.21,297.29,297.02,297.11,3900.0,265.8449,265.9164,265.6749,265.7554,3900.0
2018-09-05 11:40:00,297.29,297.29,296.78,296.78,1400.0,265.9164,265.9164,265.4602,265.4602,1400.0
2018-09-05 11:45:00,296.84,296.94,296.79,296.92,3430.0,265.5139,265.6033,265.4692,265.5855,3430.0
2018-09-05 11:50:00,296.97,297.16,296.7,296.71,13489.0,265.6302,265.8001,265.3887,265.3976,13489.0
2018-09-05 11:55:00,296.7,296.86,296.69,296.76,6078.0,265.3887,265.5318,265.3797,265.4423,6078.0
2018-09-05 12:00:00,296.72,297.07,296.7,297.07,1813.0,265.4066,265.7196,265.3887,265.7196,1813.0
2018-09-05 12:05:00,297.01,297.01,296.69,296.72,2828.0,265.666,265.666,265.3797,265.4066,2828.0
2018-09-05 12:10:00,296.63,296.71,296.42,296.51,4805.0,265.3261,265.3976,265.1382,265.2187,4805.0
2018-09-05 12:15:00,296.63,297.04,296.63,297.0,7581.0,265.3261,265.6928,265.3261,265.657,7581.0
2018-09-05 12:20:00,297.06,297.1,296.97,297.02,4539.0,265.7107,265.7465,265.6302,265.6749,4539.0
2018-09-05 12:25:00,297.0,297.16,296.96,297.04,4904.0,265.657,265.8001,265.6212,265.6928,4904.0
2018-09-05 12:30:00,297.0,297.29,296.97,297.17,2271.0,265.657,265.9164,265.6302,265.8091,2271.0
2018-09-05 12:35:00,297.19,297.27,297.11,297.11,2704.0,265.827,265.8985,265.7554,265.7554,2704.0
2018-09-05 12:40:00,297.12,297.24,297.09,297.13,2611.0,265.7644,265.8717,265.7375,265.7733,2611.0
2018-09-05 12:45:00,297.08,297.09,296.96,296.97,3941.0,265.7286,265.7375,265.6212,265.6302,3941.0
2018-09-05 12:50:00,296.94,297.02,296.89,296.92,6177.0,265.6033,265.6749,265.5586,265.5855,6177.0
2018-09-05 12:55:00,296.92,296.93,296.68,296.68,4006.0,265.5855,265.5944,265.3708,265.3708,4006.0
2018-09-05 13:00:00,296.69,296.97,296.6,296.97,9517.0,265.3797,265.6302,265.2992,265.6302,9517.0
2018-09-05 13:05:00,296.98,297.04,296.83,297.0,3959.0,265.6391,265.6928,265.505,265.657,3959.0
2018-09-05 13:10:00,296.95,297.04,296.89,296.97,5657.0,265.6123,265.6928,265.5586,265.6302,5657.0
2018-09-05 13:15:00,296.92,297.12,296.89,297.09,8201.0,265.5855,265.7644,265.5586,265.7375,8201.0
2018-09-05 13:20:00,297.15,297.19,297.1,297.16,717.0,265.7912,265.827,265.7465,265.8001,717.0
2018-09-05 13:25:00,297.16,297.21,296.95,296.98,5975.0,265.8001,265.8449,265.6123,265.6391,5975.0
2018-09-05 13:30:00,297.01,297.2,296.95,297.13,2601.0,265.666,265.8359,265.6123,265.7733,2601.0
2018-09-05 13:35:00,297.13,297.13,296.95,296.95,2349.0,265.7733,265.7733,265.6123,265.6123,2349.0
2018-09-05 13:40:00,296.9,296.94,296.85,296.94,2211.0,265.5676,265.6033,265.5228,265.6033,2211.0
2018-09-05 13:45:00,296.91,296.95,296.82,296.95,1420.0,265.5765,265.6123,265.496,265.6123,1420.0
2018-09-05 13:50:00,296.88,297.0,296.84,296.89,3670.0,265.5497,265.657,265.5139,265.5586,3670.0
2018-09-05 13:55:00,296.88,297.11,296.83,297.06,3623.0,265.5497,265.7554,265.505,265.7107,3623.0
2018-09-05 14:00:00,297.12,297.24,297.04,297.08,3207.0,265.7644,265.8717,265.6928,265.7286,3207.0
2018-09-05 14:05:00,297.03,297.04,296.69,296.8,3866.0,265.6838,265.6928,265.3797,265.4781,3866.0
2018-09-05 14:10:00,296.82,296.84,296.66,296.71,3690.0,265.496,265.5139,265.3529,265.3976,3690.0
2018-09-05 14:15:00,296.7,296.85,296.67,296.81,3390.0,265.3887,265.5228,265.3618,265.4871,3390.0
2018-09-05 14:20:00,296.75,296.88,296.71,296.81,1600.0,265.4334,265.5497,265.3976,265.4871,1600.0
2018-09-05 14:25:00,296.7,296.77,296.61,296.63,3900.0,265.3887,265.4513,265.3082,265.3261,3900.0
2018-09-05 14:30:00,296.63,296.7,296.51,296.51,4171.0,265.3261,265.3887,265.2187,265.2187,4171.0
2018-09-05 14:35:00,296.53,296.71,296.47,296.61,4731.0,265.2366,265.3976,265.1829,265.3082,4731.0
2018-09-05 14:40:00,296.57,296.66,296.41,296.61,4963.0,265.2724,265.3529,265.1293,265.3082,4963.0
2018-09-05 14:45:00,296.55,296.68,296.55,296.63,1200.0,265.2545,265.3708,265.2545,265.3261,1200.0
2018-09-05 14:50:00,296.6,296.62,296.44,296.48,5808.0,265.2992,265.3171,265.1561,265.1919,5808.0
2018-09-05 14:55:00,296.45,296.7,296.43,296.7,3797.0,265.1651,265.3887,265.1472,265.3887,3797.0
2018-09-05 15:00:00,296.7,296.77,296.58,296.75,5700.0,265.3887,265.4513,265.2813,265.4334,5700.0
2018-09-05 15:05:00,296.71,296.72,296.61,296.63,1700.0,265.3976,265.4066,265.3082,265.3261,1700.0
2018-09-05 15:10:00,296.63,296.68,296.48,296.66,6200.0,265.3261,265.3708,265.1919,265.3529,6200.0
2018-09-05 15:15:00,296.65,296.77,296.54,296.6,5445.0,265.344,265.4513,265.2456,265.2992,5445.0
2018-09-05 15:20:00,296.6,296.64,296.4,296.45,4782.0,265.2992,265.335,265.1203,265.1651,4782.0
2018-09-05 15:25:00,296.42,296.47,296.33,296.47,6500.0,265.1382,265.1829,265.0577,265.1829,6500.0
2018-09-05 15:30:00,296.47,296.59,296.41,296.44,4114.0,265.1829,265.2903,265.1293,265.1561,4114.0
2018-09-05 15:35:00,296.44,296.7,296.4,296.61,7131.0,265.1561,265.3887,265.1203,265.3082,7131.0
2018-09-05 15:40:00,296.6,296.6,296.29,296.33,9719.0,265.2992,265.2992,265.0219,265.0577,9719.0
2018-09-05 15:45:00,296.31,296.45,296.18,296.3,9036.0,265.0398,265.1651,264.9236,265.0309,9036.0
2018-09-05 15:50:00,296.33,296.65,296.3,296.55,14278.0,265.0577,265.344,265.0309,265.2545,14278.0
2018-09-05 15:55:00,296.52,296.99,296.51,296.73,27000.0,265.2277,265.6481,265.2187,265.4155,27000.0
2018-09-06 09:30:00,297.04,298.2,297.04,298.11,9045.0,265.6928,266.7304,265.6928,266.6499,9045.0
2018-09-06 09:35:00,298.11,299.0,298.03,298.81,9902.0,266.6499,267.446,266.5783,267.276,9902.0
2018-09-06 09:40:00,299.19,299.64,299.19,299.53,3199.0,267.6159,268.0184,267.6159,267.92,3199.0
2018-09-06 09:45:00,299.63,300.08,299.41,299.7,11132.0,268.0095,268.412,267.8127,268.0721,11132.0
2018-09-06 09:50:00,299.83,300.03,299.53,299.64,3878.0,268.1884,268.3673,267.92,268.0184,3878.0
2018-09-06 09:55:00,299.6,299.63,298.77,299.44,6725.0,267.9826,268.0095,267.2402,267.8395,6725.0
2018-09-06 10:00:00,299.37,299.49,298.83,298.91,2790.0,267.7769,267.8842,267.2939,267.3654,2790.0
2018-09-06 10:05:00,298.84,299.24,298.68,299.24,10890.0,267.3028,267.6606,267.1597,267.6606,10890.0
2018-09-06 10:10:00,299.19,299.47,298.95,299.0,5810.0,267.6159,267.8664,267.4012,267.446,5810.0
2018-09-06 10:15:00,299.03,299.34,299.02,299.14,3370.0,267.4728,267.7501,267.4638,267.5712,3370.0
2018-09-06 10:20:00,299.22,299.84,299.14,299.84,4678.0,267.6427,268.1973,267.5712,268.1973,4678.0
2018-09-06 10:25:00,299.9,300.18,299.63,299.71,5280.0,268.251,268.5014,268.0095,268.081,5280.0
2018-09-06 10:30:00,299.61,299.75,299.5,299.56,5051.0,267.9916,268.1168,267.8932,267.9469,5051.0
2018-09-06 10:35:00,299.53,299.83,299.17,299.76,10633.0,267.92,268.1884,267.598,268.1257,10633.0
2018-09-06 10:40:00,299.65,299.88,299.46,299.63,10358.0,268.0274,268.2331,267.8574,268.0095,10358.0
2018-09-06 10:45:00,299.66,299.72,299.01,299.06,3000.0,268.0363,268.09,267.4549,267.4996,3000.0
2018-09-06 10:50:00,299.0,299.28,298.62,298.63,4645.0,267.446,267.6964,267.1061,267.115,4645.0
2018-09-06 10:55:00,298.6,298.74,298.28,298.64,29800.0,267.0882,267.2134,266.8019,267.1239,29800.0
2018-09-06 11:00:00,298.64,298.72,298.13,298.13,2900.0,267.1239,267.1955,266.6678,266.6678,2900.0
2018-09-06 11:05:00,298.09,298.65,298.09,298.38,7576.0,266.632,267.1329,266.632,266.8914,7576.0
2018-09-06 11:10:00,298.3,298.92,298.25,298.75,38500.0,266.8198,267.3744,266.7751,267.2223,38500.0
2018-09-06 11:15:00,298.62,298.68,298.41,298.45,2826.0,267.1061,267.1597,266.9182,266.954,2826.0
2018-09-06 11:20:00,298.41,299.35,298.38,299.0,6312.0,266.9182,267.759,266.8914,267.446,6312.0
2018-09-06 11:25:00,298.95,299.13,298.79,298.94,11184.0,267.4012,267.5622,267.2581,267.3923,11184.0
2018-09-06 11:30:00,299.1,299.23,299.03,299.14,3921.0,267.5354,267.6517,267.4728,267.5712,3921.0
2018-09-06 11:35:00,299.05,299.33,298.94,299.26,40013.0,267.4907,267.7411,267.3923,267.6785,40013.0
2018-09-06 11:40:00,299.25,299.37,299.03,299.09,3250.0,267.6696,267.7769,267.4728,267.5265,3250.0
2018-09-06 11:45:00,299.13,299.48,299.12,299.22,8233.0,267.5622,267.8753,267.5533,267.6427,8233.0
2018-09-06 11:50:00,299.29,299.47,299.2,299.45,7400.0,267.7053,267.8664,267.6248,267.8485,7400.0
2018-09-06 11:55:00,299.44,299.73,299.3,299.59,6200.0,267.8395,268.0989,267.7143,267.9737,6200.0
2018-09-06 12:00:00,299.6,299.65,299.54,299.56,2410.0,267.9826,268.0274,267.929,267.9469,2410.0
2018-09-06 12:05:00,299.5,299.58,299.03,299.07,10662.0,267.8932,267.9647,267.4728,267.5086,10662.0
2018-09-06 12:10:00,298.93,299.37,298.89,299.16,4096.0,267.3833,267.7769,267.3476,267.5891,4096.0
2018-09-06 12:15:00,299.22,299.41,299.22,299.36,2532.0,267.6427,267.8127,267.6427,267.768,2532.0
2018-09-06 12:20:00,299.35,299.56,299.2,299.35,4501.0,267.759,267.9469,267.6248,267.759,4501.0
2018-09-06 12:25:00,299.42,299.48,299.29,299.29,2213.0,267.8216,267.8753,267.7053,267.7053,2213.0
2018-09-06 12:30:00,299.36,299.44,299.24,299.38,8676.0,267.768,267.8395,267.6606,267.7858,8676.0
2018-09-06 12:35:00,299.41,299.49,299.36,299.4,3458.0,267.8127,267.8842,267.768,267.8037,3458.0
2018-09-06 12:40:00,299.35,299.35,299.09,299.09,14035.0,267.759,267.759,267.5265,267.5265,14035.0
2018-09-06 12:45:00,299.16,299.31,299.09,299.1,4696.0,267.5891,267.7232,267.5265,267.5354,4696.0
2018-09-06 12:50:00,299.06,299.15,298.94,298.94,2402.0,267.4996,267.5801,267.3923,267.3923,2402.0
2018-09-06 12:55:00,299.11,299.27,299.11,299.16,3225.0,267.5443,267.6875,267.5443,267.5891,3225.0
2018-09-06 13:00:00,299.05,299.16,298.81,298.84,3404.0,267.4907,267.5891,267.276,267.3028,3404.0
2018-09-06 13:05:00,298.87,299.1,298.87,298.92,2145.0,267.3297,267.5354,267.3297,267.3744,2145.0
2018-09-06 13:10:00,298.97,298.97,298.81,298.9,2667.0,267.4191,267.4191,267.276,267.3565,2667.0
2018-09-06 13:15:00,298.93,299.07,298.9,299.07,4583.0,267.3833,267.5086,267.3565,267.5086,4583.0
2018-09-06 13:20:00,299.04,299.05,298.92,299.03,2826.0,267.4817,267.4907,267.3744,267.4728,2826.0
2018-09-06 13:25:00,299.05,299.08,298.93,298.99,3413.0,267.4907,267.5175,267.3833,267.437,3413.0
2018-09-06 13:30:00,299.0,299.07,298.92,299.06,3361.0,267.446,267.5086,267.3744,267.4996,3361.0
2018-09-06 13:35:00,299.05,299.27,299.04,299.27,2196.0,267.4907,267.6875,267.4817,267.6875,2196.0
2018-09-06 13:40:00,299.3,299.49,299.21,299.43,6893.0,267.7143,267.8842,267.6338,267.8306,6893.0
2018-09-06 13:45:00,299.38,299.51,299.34,299.45,4690.0,267.7858,267.9021,267.7501,267.8485,4690.0
2018-09-06 13:50:00,299.47,299.47,299.37,299.44,1900.0,267.8664,267.8664,267.7769,267.8395,1900.0
2018-09-06 13:55:00,299.36,299.38,299.14,299.32,10178.0,267.768,267.7858,267.5712,267.7322,10178.0
2018-09-06 14:00:00,299.38,299.75,299.38,299.6,14326.0,267.7858,268.1168,267.7858,267.9826,14326.0
2018-09-06 14:05:00,299.65,300.16,299.59,300.01,10908.0,268.0274,268.4835,267.9737,268.3494,10908.0
2018-09-06 14:10:00,299.98,300.36,299.97,300.3,3517.0,268.3225,268.6624,268.3136,268.6088,3517.0
2018-09-06 14:15:00,300.24,300.43,300.2,300.39,9600.0,268.5551,268.725,268.5193,268.6893,9600.0
2018-09-06 14:20:00,300.38,300.41,300.21,300.33,13701.0,268.6803,268.7072,268.5283,268.6356,13701.0
2018-09-06 14:25:00,300.28,300.29,300.08,300.14,4514.0,268.5909,268.5998,268.412,268.4656,4514.0
2018-09-06 14:30:00,300.2,300.45,300.19,300.42,3900.0,268.5193,268.7429,268.5104,268.7161,3900.0
2018-09-06 14:35:00,300.38,300.6,300.15,300.6,26044.0,268.6803,268.8771,268.4746,268.8771,26044.0
2018-09-06 14:40:00,300.55,300.81,300.54,300.57,8220.0,268.8324,269.0649,268.8234,268.8503,8220.0
2018-09-06 14:45:00,300.55,301.0,300.41,300.59,22853.0,268.8324,269.2349,268.7072,268.8682,22853.0
2018-09-06 14:50:00,300.49,300.79,300.44,300.57,7633.0,268.7787,269.047,268.734,268.8503,7633.0
2018-09-06 14:55:00,300.57,300.64,300.45,300.52,3845.0,268.8503,268.9129,268.7429,268.8055,3845.0
2018-09-06 15:00:00,300.51,300.71,300.5,300.56,11070.0,268.7966,268.9755,268.7877,268.8413,11070.0
2018-09-06 15:05:00,300.57,300.73,300.55,300.73,3084.0,268.8503,268.9934,268.8324,268.9934,3084.0
2018-09-06 15:10:00,300.66,300.76,300.54,300.61,12682.0,268.9308,269.0202,268.8234,268.886,12682.0
2018-09-06 15:15:00,300.55,300.91,300.55,300.91,22335.0,268.8324,269.1544,268.8324,269.1544,22335.0
2018-09-06 15:20:00,300.86,301.14,300.84,301.07,8922.0,269.1097,269.3601,269.0918,269.2975,8922.0
2018-09-06 15:25:00,301.03,301.39,300.97,301.11,8046.0,269.2617,269.5837,269.2081,269.3333,8046.0
2018-09-06 15:30:00,301.12,301.27,300.92,301.26,8528.0,269.3422,269.4764,269.1633,269.4674,8528.0
2018-09-06 15:35:00,301.23,301.3,301.1,301.17,6634.0,269.4406,269.5032,269.3243,269.3869,6634.0
2018-09-06 15:40:00,301.18,301.33,301.1,301.18,8905.0,269.3959,269.5301,269.3243,269.3959,8905.0
2018-09-06 15:45:00,301.17,301.35,300.97,301.34,37631.0,269.3869,269.548,269.2081,269.539,37631.0
2018-09-06 15:50:00,301.32,301.91,301.23,301.7,43154.0,269.5211,270.0489,269.4406,269.861,43154.0
2018-09-06 15:55:00,301.72,302.18,301.57,301.73,104377.0,269.8789,270.2904,269.7447,269.8878,104377.0
2018-09-07 09:30:00,301.22,301.22,300.28,300.84,14726.0,269.4317,269.4317,268.5909,269.0918,14726.0
2018-09-07 09:35:00,301.0,301.2,300.65,300.85,8100.0,269.2349,269.4138,268.9218,269.1007,8100.0
2018-09-07 09:40:00,300.75,300.79,300.35,300.56,3000.0,269.0113,269.047,268.6535,268.8413,3000.0
2018-09-07 09:45:00,300.6,300.87,300.49,300.78,3396.0,268.8771,269.1186,268.7787,269.0381,3396.0
2018-09-07 09:50:00,300.9,301.13,300.85,301.08,2567.0,269.1454,269.3512,269.1007,269.3064,2567.0
2018-09-07 09:55:00,300.97,301.03,300.9,300.98,1186.0,269.2081,269.2617,269.1454,269.217,1186.0
2018-09-07 10:00:00,300.95,301.03,300.85,301.03,1600.0,269.1902,269.2617,269.1007,269.2617,1600.0
2018-09-07 10:05:00,301.05,301.18,300.95,300.99,1800.0,269.2796,269.3959,269.1902,269.2259,1800.0
2018-09-07 10:10:00,300.94,301.16,300.78,300.8,7400.0,269.1812,269.378,269.0381,269.056,7400.0
2018-09-07 10:15:00,300.96,300.98,300.69,300.83,12886.0,269.1991,269.217,268.9576,269.0828,12886.0
2018-09-07 10:20:00,300.98,301.03,300.81,300.81,1200.0,269.217,269.2617,269.0649,269.0649,1200.0
2018-09-07 10:25:00,300.54,300.54,300.53,300.54,148.0,268.8234,268.8234,268.8145,268.8234,148.0
2018-09-07 10:30:00,300.46,300.94,300.45,300.94,12111.0,268.7519,269.1812,268.7429,269.1812,12111.0
2018-09-07 10:35:00,300.98,300.98,300.36,300.36,2200.0,269.217,269.217,268.6624,268.6624,2200.0
2018-09-07 10:40:00,300.38,300.38,300.09,300.09,1246.0,268.6803,268.6803,268.4209,268.4209,1246.0
2018-09-07 10:45:00,300.05,300.58,300.05,300.58,10500.0,268.3851,268.8592,268.3851,268.8592,10500.0
2018-09-07 10:50:00,300.56,300.59,300.48,300.59,2273.0,268.8413,268.8682,268.7698,268.8682,2273.0
2018-09-07 10:55:00,300.52,300.83,300.51,300.83,4740.0,268.8055,269.0828,268.7966,269.0828,4740.0
2018-09-07 11:00:00,300.88,300.88,300.73,300.84,1852.0,269.1276,269.1276,268.9934,269.0918,1852.0
2018-09-07 11:05:00,300.76,301.09,300.74,301.03,8196.0,269.0202,269.3154,269.0023,269.2617,8196.0
2018-09-07 11:10:00,301.09,301.11,300.94,300.96,1862.0,269.3154,269.3333,269.1812,269.1991,1862.0
2018-09-07 11:15:00,300.99,301.12,300.92,301.1,3182.0,269.2259,269.3422,269.1633,269.3243,3182.0
2018-09-07 11:20:00,301.09,301.13,300.82,300.82,1199.0,269.3154,269.3512,269.0739,269.0739,1199.0
2018-09-07 11:25:00,300.9,301.15,300.78,301.15,4747.0,269.1454,269.3691,269.0381,269.3691,4747.0
2018-09-07 11:30:00,301.19,301.23,300.88,300.99,9502.0,269.4048,269.4406,269.1276,269.2259,9502.0
2018-09-07 11:35:00,300.9,300.99,300.81,300.82,2507.0,269.1454,269.2259,269.0649,269.0739,2507.0
2018-09-07 11:40:00,300.92,301.02,300.81,301.0,3885.0,269.1633,269.2528,269.0649,269.2349,3885.0
2018-09-07 11:45:00,301.02,301.09,300.9,301.09,3007.0,269.2528,269.3154,269.1454,269.3154,3007.0
2018-09-07 11:50:00,301.15,301.35,301.15,301.26,2537.0,269.3691,269.548,269.3691,269.4674,2537.0
2018-09-07 11:55:00,301.19,301.19,301.03,301.03,1345.0,269.4048,269.4048,269.2617,269.2617,1345.0
2018-09-07 12:00:00,301.04,301.13,300.93,301.05,10949.0,269.2707,269.3512,269.1723,269.2796,10949.0
2018-09-07 12:05:00,301.06,301.06,300.58,300.66,4420.0,269.2886,269.2886,268.8592,268.9308,4420.0
2018-09-07 12:10:00,300.62,300.71,300.38,300.41,44250.0,268.895,268.9755,268.6803,268.7072,44250.0
2018-09-07 12:15:00,300.33,300.43,299.87,299.88,5253.0,268.6356,268.725,268.2241,268.2331,5253.0
2018-09-07 12:20:00,299.87,300.07,299.53,299.57,7154.0,268.2241,268.403,267.92,267.9558,7154.0
2018-09-07 12:25:00,299.63,299.69,299.27,299.27,4990.0,268.0095,268.0631,267.6875,267.6875,4990.0
2018-09-07 12:30:00,299.43,299.5,299.11,299.13,2762.0,267.8306,267.8932,267.5443,267.5622,2762.0
2018-09-07 12:35:00,299.09,299.09,298.85,298.85,3680.0,267.5265,267.5265,267.3118,267.3118,3680.0
2018-09-07 12:40:00,298.84,298.95,298.73,298.73,8012.0,267.3028,267.4012,267.2044,267.2044,8012.0
2018-09-07 12:45:00,298.7,299.0,298.7,298.83,2527.0,267.1776,267.446,267.1776,267.2939,2527.0
2018-09-07 12:50:00,298.83,298.92,298.7,298.82,1828.0,267.2939,267.3744,267.1776,267.2849,1828.0
2018-09-07 12:55:00,298.69,298.94,298.69,298.84,5200.0,267.1687,267.3923,267.1687,267.3028,5200.0
2018-09-07 13:00:00,298.92,298.98,298.7,298.71,4060.0,267.3744,267.4281,267.1776,267.1866,4060.0
2018-09-07 13:05:00,298.75,298.89,298.7,298.74,5400.0,267.2223,267.3476,267.1776,267.2134,5400.0
2018-09-07 13:10:00,298.76,298.86,298.51,298.51,3458.0,267.2313,267.3207,267.0077,267.0077,3458.0
2018-09-07 13:15:00,298.5,298.62,298.42,298.44,1388.0,266.9987,267.1061,266.9272,266.945,1388.0
2018-09-07 13:20:00,298.48,298.55,298.42,298.54,2200.0,266.9808,267.0434,266.9272,267.0345,2200.0
2018-09-07 13:25:00,298.55,299.2,298.53,299.15,11186.0,267.0434,267.6248,267.0256,267.5801,11186.0
2018-09-07 13:30:00,299.08,299.21,299.05,299.16,1949.0,267.5175,267.6338,267.4907,267.5891,1949.0
2018-09-07 13:35:00,299.02,299.2,299.02,299.1,1039.0,267.4638,267.6248,267.4638,267.5354,1039.0
2018-09-07 13:40:00,299.02,299.13,298.94,299.1,3250.0,267.4638,267.5622,267.3923,267.5354,3250.0
2018-09-07 13:45:00,299.13,299.15,299.03,299.12,1000.0,267.5622,267.5801,267.4728,267.5533,1000.0
2018-09-07 13:50:00,299.04,299.18,299.0,299.02,3120.0,267.4817,267.607,267.446,267.4638,3120.0
2018-09-07 13:55:00,299.02,299.28,298.95,299.28,2750.0,267.4638,267.6964,267.4012,267.6964,2750.0
2018-09-07 14:00:00,299.19,299.3,299.19,299.3,1900.0,267.6159,267.7143,267.6159,267.7143,1900.0
2018-09-07 14:05:00,299.21,299.4,299.13,299.4,2372.0,267.6338,267.8037,267.5622,267.8037,2372.0
2018-09-07 14:10:00,299.48,299.8,299.48,299.66,1828.0,267.8753,268.1615,267.8753,268.0363,1828.0
2018-09-07 14:15:00,299.73,299.73,299.47,299.53,2875.0,268.0989,268.0989,267.8664,267.92,2875.0
2018-09-07 14:20:00,299.52,299.67,299.4,299.5,1650.0,267.9111,268.0452,267.8037,267.8932,1650.0
2018-09-07 14:25:00,299.61,299.81,299.53,299.81,1250.0,267.9916,268.1705,267.92,268.1705,1250.0
2018-09-07 14:30:00,299.81,300.24,299.71,300.14,9427.0,268.1705,268.5551,268.081,268.4656,9427.0
2018-09-07 14:35:00,300.23,300.23,299.97,300.12,3195.0,268.5461,268.5461,268.3136,268.4478,3195.0
2018-09-07 14:40:00,300.01,300.05,299.85,300.05,10901.0,268.3494,268.3851,268.2062,268.3851,10901.0
2018-09-07 14:45:00,299.9,299.98,299.8,299.88,4124.0,268.251,268.3225,268.1615,268.2331,4124.0
2018-09-07 14:50:00,299.8,299.82,299.69,299.69,1300.0,268.1615,268.1794,268.0631,268.0631,1300.0
2018-09-07 14:55:00,299.68,299.9,299.57,299.9,1400.0,268.0542,268.251,267.9558,268.251,1400.0
2018-09-07 15:00:00,299.82,299.89,299.72,299.79,1535.0,268.1794,268.242,268.09,268.1526,1535.0
2018-09-07 15:05:00,299.76,300.0,299.72,299.97,3746.0,268.1257,268.3404,268.09,268.3136,3746.0
2018-09-07 15:10:00,300.0,300.14,299.93,300.14,1084.0,268.3404,268.4656,268.2778,268.4656,1084.0
2018-09-07 15:15:00,300.13,300.13,299.72,299.77,4600.0,268.4567,268.4567,268.09,268.1347,4600.0
2018-09-07 15:20:00,299.68,299.68,299.36,299.36,1200.0,268.0542,268.0542,267.768,267.768,1200.0
2018-09-07 15:25:00,299.4,300.11,299.4,300.0,13007.0,267.8037,268.4388,267.8037,268.3404,13007.0
2018-09-07 15:30:00,300.01,300.26,299.95,300.08,5490.0,268.3494,268.573,268.2957,268.412,5490.0
2018-09-07 15:35:00,300.13,300.28,299.99,300.27,6019.0,268.4567,268.5909,268.3315,268.5819,6019.0
2018-09-07 15:40:00,300.21,300.35,300.09,300.21,7639.0,268.5283,268.6535,268.4209,268.5283,7639.0
2018-09-07 15:45:00,300.1,300.12,299.93,300.03,11638.0,268.4299,268.4478,268.2778,268.3673,11638.0
2018-09-07 15:50:00,300.04,300.72,300.02,300.59,21084.0,268.3762,268.9844,268.3583,268.8682,21084.0
2018-09-07 15:55:00,300.5,300.82,300.47,300.5,49206.0,268.7877,269.0739,268.7608,268.7877,49206.0
2018-09-10 09:30:00,300.88,301.4,300.76,300.97,7813.0,269.1276,269.5927,269.0202,269.2081,7813.0
2018-09-10 09:35:00,300.66,300.66,300.3,300.51,2181.0,268.9308,268.9308,268.6088,268.7966,2181.0
2018-09-10 09:40:00,300.81,300.96,300.31,300.48,4950.0,269.0649,269.1991,268.6177,268.7698,4950.0
2018-09-10 09:45:00,300.37,300.93,300.12,300.93,4594.0,268.6714,269.1723,268.4478,269.1723,4594.0
2018-09-10 09:50:00,301.01,301.02,300.49,300.53,3661.0,269.2438,269.2528,268.7787,268.8145,3661.0
2018-09-10 09:55:00,300.35,300.68,300.35,300.52,12215.0,268.6535,268.9487,268.6535,268.8055,12215.0
2018-09-10 10:00:00,300.52,301.08,300.52,300.86,5379.0,268.8055,269.3064,268.8055,269.1097,5379.0
2018-09-10 10:05:00,300.76,300.76,300.52,300.54,1400.0,269.0202,269.0202,268.8055,268.8234,1400.0
2018-09-10 10:10:00,300.43,300.63,300.31,300.62,11100.0,268.725,268.9039,268.6177,268.895,11100.0
2018-09-10 10:15:00,300.56,300.56,299.84,300.1,19209.0,268.8413,268.8413,268.1973,268.4299,19209.0
2018-09-10 10:20:00,299.92,300.1,299.61,299.61,2214.0,268.2689,268.4299,267.9916,267.9916,2214.0
2018-09-10 10:25:00,299.44,299.8,299.43,299.79,2351.0,267.8395,268.1615,267.8306,268.1526,2351.0
2018-09-10 10:30:00,299.8,300.05,299.72,300.05,1191.0,268.1615,268.3851,268.09,268.3851,1191.0
2018-09-10 10:35:00,299.9,300.04,299.42,299.42,4250.0,268.251,268.3762,267.8216,267.8216,4250.0
2018-09-10 10:40:00,299.5,299.6,299.36,299.36,2027.0,267.8932,267.9826,267.768,267.768,2027.0
2018-09-10 10:45:00,299.28,299.28,299.28,299.28,200.0,267.6964,267.6964,267.6964,267.6964,200.0
2018-09-10 10:50:00,299.15,299.24,299.08,299.08,2000.0,267.5801,267.6606,267.5175,267.5175,2000.0
2018-09-10 10:55:00,298.84,299.02,298.67,298.94,31170.0,267.3028,267.4638,267.1508,267.3923,31170.0
2018-09-10 11:00:00,298.79,299.13,298.7,299.06,87943.0,267.2581,267.5622,267.1776,267.4996,87943.0
2018-09-10 11:05:00,299.07,299.09,298.57,299.06,29036.0,267.5086,267.5265,267.0613,267.4996,29036.0
2018-09-10 11:10:00,299.17,299.31,298.98,299.08,34656.0,267.598,267.7232,267.4281,267.5175,34656.0
2018-09-10 11:15:00,299.04,299.6,299.03,299.6,22481.0,267.4817,267.9826,267.4728,267.9826,22481.0
2018-09-10 11:20:00,299.65,299.8,299.45,299.45,2701.0,268.0274,268.1615,267.8485,267.8485,2701.0
2018-09-10 11:25:00,299.39,299.75,299.33,299.74,87100.0,267.7948,268.1168,267.7411,268.1079,87100.0
2018-09-10 11:30:00,299.63,299.74,299.63,299.68,1600.0,268.0095,268.1079,268.0095,268.0542,1600.0
2018-09-10 11:35:00,299.7,299.74,299.07,299.19,17500.0,268.0721,268.1079,267.5086,267.6159,17500.0
2018-09-10 11:40:00,299.18,299.23,298.99,299.16,28953.0,267.607,267.6517,267.437,267.5891,28953.0
2018-09-10 11:45:00,299.27,299.63,299.27,299.6,3150.0,267.6875,268.0095,267.6875,267.9826,3150.0
2018-09-10 11:50:00,299.55,299.71,299.55,299.69,900.0,267.9379,268.081,267.9379,268.0631,900.0
2018-09-10 11:55:00,299.63,299.63,299.46,299.57,2910.0,268.0095,268.0095,267.8574,267.9558,2910.0
2018-09-10 12:00:00,299.54,299.93,299.53,299.93,15120.0,267.929,268.2778,267.92,268.2778,15120.0
2018-09-10 12:05:00,299.82,299.84,299.68,299.81,3559.0,268.1794,268.1973,268.0542,268.1705,3559.0
2018-09-10 12:10:00,299.7,299.75,299.58,299.59,4170.0,268.0721,268.1168,267.9647,267.9737,4170.0
2018-09-10 12:15:00,299.62,299.66,299.38,299.55,9611.0,268.0005,268.0363,267.7858,267.9379,9611.0
2018-09-10 12:20:00,299.62,300.17,299.62,299.96,6079.0,268.0005,268.4925,268.0005,268.3046,6079.0
2018-09-10 12:25:00,300.12,300.12,299.7,299.7,3436.0,268.4478,268.4478,268.0721,268.0721,3436.0
2018-09-10 12:30:00,299.77,299.98,299.77,299.96,4300.0,268.1347,268.3225,268.1347,268.3046,4300.0
2018-09-10 12:35:00,299.96,299.96,299.7,299.75,1589.0,268.3046,268.3046,268.0721,268.1168,1589.0
2018-09-10 12:40:00,299.63,299.95,299.63,299.95,11361.0,268.0095,268.2957,268.0095,268.2957,11361.0
2018-09-10 12:45:00,299.96,300.09,299.88,300.09,4667.0,268.3046,268.4209,268.2331,268.4209,4667.0
2018-09-10 12:50:00,299.99,300.17,299.99,300.15,900.0,268.3315,268.4925,268.3315,268.4746,900.0
2018-09-10 12:55:00,300.1,300.14,299.94,299.99,2700.0,268.4299,268.4656,268.2868,268.3315,2700.0
2018-09-10 13:00:00,300.01,300.03,299.88,300.03,4219.0,268.3494,268.3673,268.2331,268.3673,4219.0
2018-09-10 13:05:00,300.01,300.09,299.97,300.09,2104.0,268.3494,268.4209,268.3136,268.4209,2104.0
2018-09-10 13:10:00,300.15,300.5,300.15,300.5,1000.0,268.4746,268.7877,268.4746,268.7877,1000.0
2018-09-10 13:15:00,300.44,300.46,300.34,300.45,600.0,268.734,268.7519,268.6445,268.7429,600.0
2018-09-10 13:20:00,300.43,300.77,300.36,300.77,8315.0,268.725,269.0292,268.6624,269.0292,8315.0
2018-09-10 13:25:00,300.74,300.91,300.74,300.91,800.0,269.0023,269.1544,269.0023,269.1544,800.0
2018-09-10 13:30:00,300.84,300.84,300.73,300.81,2284.0,269.0918,269.0918,268.9934,269.0649,2284.0
2018-09-10 13:35:00,300.75,300.76,300.68,300.68,1300.0,269.0113,269.0202,268.9487,268.9487,1300.0
2018-09-10 13:40:00,300.7,300.73,300.52,300.6,2100.0,268.9665,268.9934,268.8055,268.8771,2100.0
2018-09-10 13:45:00,300.61,300.72,300.44,300.72,3611.0,268.886,268.9844,268.734,268.9844,3611.0
2018-09-10 13:50:00,300.73,300.93,300.66,300.77,2773.0,268.9934,269.1723,268.9308,269.0292,2773.0
2018-09-10 13:55:00,300.79,300.92,300.78,300.92,1200.0,269.047,269.1633,269.0381,269.1633,1200.0
2018-09-10 14:00:00,300.88,301.15,300.88,301.11,4817.0,269.1276,269.3691,269.1276,269.3333,4817.0
2018-09-10 14:05:00,301.01,301.02,300.87,300.89,1400.0,269.2438,269.2528,269.1186,269.1365,1400.0
2018-09-10 14:10:00,300.9,300.96,300.73,300.96,2857.0,269.1454,269.1991,268.9934,269.1991,2857.0
2018-09-10 14:15:00,301.09,301.33,301.07,301.33,6861.0,269.3154,269.5301,269.2975,269.5301,6861.0
2018-09-10 14:20:00,301.35,301.55,301.35,301.45,3975.0,269.548,269.7268,269.548,269.6374,3975.0
2018-09-10 14:25:00,301.44,301.99,301.41,301.87,10771.0,269.6285,270.1204,269.6016,270.0131,10771.0
2018-09-10 14:30:00,301.91,301.94,301.6,301.67,26148.0,270.0489,270.0757,269.7716,269.8342,26148.0
2018-09-10 14:35:00,301.57,301.95,301.54,301.9,10184.0,269.7447,270.0846,269.7179,270.0399,10184.0
2018-09-10 14:40:00,301.93,302.17,301.78,302.12,19094.0,270.0667,270.2814,269.9326,270.2367,19094.0
2018-09-10 14:45:00,302.02,302.47,302.02,302.4,13996.0,270.1472,270.5498,270.1472,270.4871,13996.0
2018-09-10 14:50:00,302.43,302.96,302.37,302.96,9741.0,270.514,270.988,270.4603,270.988,9741.0
2018-09-10 14:55:00,303.0,303.08,302.89,302.99,23612.0,271.0238,271.0954,270.9254,271.0149,23612.0
2018-09-10 15:00:00,303.05,303.35,302.85,303.35,25790.0,271.0685,271.3369,270.8897,271.3369,25790.0
2018-09-10 15:05:00,303.38,303.85,303.26,303.52,19280.0,271.3637,271.7841,271.2564,271.4889,19280.0
2018-09-10 15:10:00,303.51,303.51,303.19,303.26,22976.0,271.48,271.48,271.1938,271.2564,22976.0
2018-09-10 15:15:00,303.25,303.4,302.91,303.3,47088.0,271.2474,271.3816,270.9433,271.2922,47088.0
2018-09-10 15:20:00,303.33,303.46,302.12,302.12,27949.0,271.319,271.4353,270.2367,270.2367,27949.0
2018-09-10 15:25:00,301.98,302.96,301.97,302.85,21070.0,270.1115,270.988,270.1025,270.8897,21070.0
2018-09-10 15:30:00,302.82,303.14,302.31,302.31,72660.0,270.8628,271.149,270.4066,270.4066,72660.0
2018-09-10 15:35:00,302.36,302.86,302.21,302.77,23443.0,270.4514,270.8986,270.3172,270.8181,23443.0
2018-09-10 15:40:00,302.75,302.99,302.49,302.92,42217.0,270.8002,271.0149,270.5676,270.9523,42217.0
2018-09-10 15:45:00,302.85,303.26,302.69,303.01,81339.0,270.8897,271.2564,270.7465,271.0328,81339.0
2018-09-10 15:50:00,303.0,303.2,302.6,302.6,100179.0,271.0238,271.2027,270.666,270.666,100179.0
2018-09-10 15:55:00,302.63,304.02,302.6,304.0,284906.0,270.6929,271.9362,270.666,271.9183,284906.0
2018-09-11 09:30:00,302.9,302.9,301.8,302.49,17467.0,270.9344,270.9344,269.9505,270.5676,17467.0
2018-09-11 09:35:00,302.3,303.39,302.14,303.3,31671.0,270.3977,271.3727,270.2546,271.2922,31671.0
2018-09-11 09:40:00,303.29,303.91,303.26,303.9,33142.0,271.2832,271.8378,271.2564,271.8288,33142.0
2018-09-11 09:45:00,303.9,303.93,302.54,302.88,21929.0,271.8288,271.8557,270.6124,270.9165,21929.0
2018-09-11 09:50:00,302.62,303.75,302.2,303.75,17237.0,270.6839,271.6947,270.3082,271.6947,17237.0
2018-09-11 09:55:00,303.6,304.15,303.56,304.04,65421.0,271.5605,272.0525,271.5247,271.9541,65421.0
2018-09-11 10:00:00,304.04,305.37,304.04,305.35,27078.0,271.9541,273.1437,271.9541,273.1258,27078.0
2018-09-11 10:05:00,305.31,305.43,304.27,304.44,30445.0,273.09,273.1974,272.1598,272.3119,30445.0
2018-09-11 10:10:00,304.33,304.89,304.08,304.89,13695.0,272.2135,272.7144,271.9898,272.7144,13695.0
2018-09-11 10:15:00,304.99,305.06,304.18,304.31,12170.0,272.8038,272.8664,272.0793,272.1956,12170.0
2018-09-11 10:20:00,304.29,304.29,303.45,303.91,73240.0,272.1777,272.1777,271.4263,271.8378,73240.0
2018-09-11 10:25:00,303.94,304.12,303.86,303.9,1890.0,271.8646,272.0256,271.7931,271.8288,1890.0
2018-09-11 10:30:00,304.11,304.23,303.61,303.81,3100.0,272.0167,272.124,271.5694,271.7483,3100.0
2018-09-11 10:35:00,303.97,303.97,303.33,303.54,3237.0,271.8915,271.8915,271.319,271.5068,3237.0
2018-09-11 10:40:00,303.55,303.55,302.93,302.95,3651.0,271.5158,271.5158,270.9612,270.9791,3651.0
2018-09-11 10:45:00,303.09,303.26,302.83,302.85,1600.0,271.1043,271.2564,270.8718,270.8897,1600.0
2018-09-11 10:50:00,302.92,303.13,302.85,302.99,2825.0,270.9523,271.1401,270.8897,271.0149,2825.0
2018-09-11 10:55:00,302.96,302.96,302.54,302.75,4500.0,270.988,270.988,270.6124,270.8002,4500.0
2018-09-11 11:00:00,302.72,303.14,302.69,302.99,3905.0,270.7734,271.149,270.7465,271.0149,3905.0
2018-09-11 11:05:00,302.97,303.77,302.92,303.52,7407.0,270.997,271.7126,270.9523,271.4889,7407.0
2018-09-11 11:10:00,303.47,303.53,303.3,303.32,3098.0,271.4442,271.4979,271.2922,271.3101,3098.0
2018-09-11 11:15:00,303.31,303.38,303.08,303.08,3594.0,271.3011,271.3637,271.0954,271.0954,3594.0
2018-09-11 11:20:00,303.07,303.15,302.93,303.03,8109.0,271.0864,271.158,270.9612,271.0507,8109.0
2018-09-11 11:25:00,302.99,303.04,302.72,302.8,3450.0,271.0149,271.0596,270.7734,270.8449,3450.0
2018-09-11 11:30:00,302.9,303.2,302.9,303.13,2600.0,270.9344,271.2027,270.9344,271.1401,2600.0
2018-09-11 11:35:00,303.12,303.12,302.81,302.95,2150.0,271.1312,271.1312,270.8539,270.9791,2150.0
2018-09-11 11:40:00,302.97,303.12,302.94,302.94,930.0,270.997,271.1312,270.9702,270.9702,930.0
2018-09-11 11:45:00,303.0,303.08,302.8,302.8,1820.0,271.0238,271.0954,270.8449,270.8449,1820.0
2018-09-11 11:50:00,302.79,303.55,302.79,303.4,5532.0,270.836,271.5158,270.836,271.3816,5532.0
2018-09-11 11:55:00,303.39,303.55,303.26,303.26,2270.0,271.3727,271.5158,271.2564,271.2564,2270.0
2018-09-11 12:00:00,303.3,303.47,303.3,303.47,2397.0,271.2922,271.4442,271.2922,271.4442,2397.0
2018-09-11 12:05:00,303.42,303.65,303.41,303.42,6829.0,271.3995,271.6052,271.3906,271.3995,6829.0
2018-09-11 12:10:00,303.49,303.49,303.04,303.04,2525.0,271.4621,271.4621,271.0596,271.0596,2525.0
2018-09-11 12:15:00,303.07,303.18,303.02,303.17,1009.0,271.0864,271.1848,271.0417,271.1759,1009.0
2018-09-11 12:20:00,303.19,303.19,303.18,303.18,200.0,271.1938,271.1938,271.1848,271.1848,200.0
2018-09-11 12:25:00,303.05,303.06,303.0,303.06,815.0,271.0685,271.0775,271.0238,271.0775,815.0
2018-09-11 12:30:00,303.12,303.18,302.98,303.02,2575.0,271.1312,271.1848,271.0059,271.0417,2575.0
2018-09-11 12:35:00,302.97,303.4,302.94,303.27,5300.0,270.997,271.3816,270.9702,271.2653,5300.0
2018-09-11 12:40:00,303.28,303.33,303.17,303.23,1525.0,271.2743,271.319,271.1759,271.2296,1525.0
2018-09-11 12:45:00,303.15,303.21,303.11,303.11,2824.0,271.158,271.2117,271.1222,271.1222,2824.0
2018-09-11 12:50:00,303.22,303.33,303.1,303.32,1100.0,271.2206,271.319,271.1133,271.3101,1100.0
2018-09-11 12:55:00,303.38,303.59,303.37,303.56,5357.0,271.3637,271.5516,271.3548,271.5247,5357.0
2018-09-11 13:00:00,303.48,303.5,303.08,303.1,3619.0,271.4532,271.4711,271.0954,271.1133,3619.0
2018-09-11 13:05:00,303.05,303.21,303.04,303.12,2700.0,271.0685,271.2117,271.0596,271.1312,2700.0
2018-09-11 13:10:00,303.13,303.36,303.08,303.19,4775.0,271.1401,271.3458,271.0954,271.1938,4775.0
2018-09-11 13:15:00,303.17,303.87,303.17,303.75,25387.0,271.1759,271.802,271.1759,271.6947,25387.0
2018-09-11 13:20:00,303.78,303.78,303.46,303.6,2775.0,271.7215,271.7215,271.4353,271.5605,2775.0
2018-09-11 13:25:00,303.67,303.72,303.66,303.71,1600.0,271.6231,271.6678,271.6142,271.6589,1600.0
2018-09-11 13:30:00,303.65,304.35,303.52,304.35,30073.0,271.6052,272.2314,271.4889,272.2314,30073.0
2018-09-11 13:35:00,304.33,304.65,304.16,304.51,20130.0,272.2135,272.4997,272.0614,272.3745,20130.0
2018-09-11 13:40:00,304.47,304.57,304.15,304.4,43422.0,272.3387,272.4281,272.0525,272.2761,43422.0
2018-09-11 13:45:00,304.34,304.49,304.26,304.48,11425.0,272.2224,272.3566,272.1509,272.3476,11425.0
2018-09-11 13:50:00,304.53,304.6,304.2,304.58,10700.0,272.3924,272.455,272.0972,272.4371,10700.0
2018-09-11 13:55:00,304.55,304.63,304.49,304.51,3993.0,272.4102,272.4818,272.3566,272.3745,3993.0
2018-09-11 14:00:00,304.56,304.57,304.28,304.37,5564.0,272.4192,272.4281,272.1687,272.2492,5564.0
2018-09-11 14:05:00,304.35,304.35,304.02,304.1,4128.0,272.2314,272.2314,271.9362,272.0077,4128.0
2018-09-11 14:10:00,304.04,304.1,303.88,303.97,2400.0,271.9541,272.0077,271.811,271.8915,2400.0
2018-09-11 14:15:00,303.99,304.38,303.98,304.31,12784.0,271.9093,272.2582,271.9004,272.1956,12784.0
2018-09-11 14:20:00,304.35,304.37,304.23,304.36,3600.0,272.2314,272.2492,272.124,272.2403,3600.0
2018-09-11 14:25:00,304.37,304.39,304.24,304.33,4408.0,272.2492,272.2671,272.133,272.2135,4408.0
2018-09-11 14:30:00,304.31,304.31,304.12,304.16,3330.0,272.1956,272.1956,272.0256,272.0614,3330.0
2018-09-11 14:35:00,304.12,304.38,304.12,304.28,3281.0,272.0256,272.2582,272.0256,272.1687,3281.0
2018-09-11 14:40:00,304.29,304.4,304.27,304.35,8800.0,272.1777,272.2761,272.1598,272.2314,8800.0
2018-09-11 14:45:00,304.4,304.46,304.26,304.26,6202.0,272.2761,272.3297,272.1509,272.1509,6202.0
2018-09-11 14:50:00,304.23,304.31,304.08,304.31,3904.0,272.124,272.1956,271.9898,272.1956,3904.0
2018-09-11 14:55:00,304.21,304.27,303.96,304.02,12500.0,272.1061,272.1598,271.8825,271.9362,12500.0
2018-09-11 15:00:00,304.01,304.03,303.69,303.69,8669.0,271.9272,271.9451,271.641,271.641,8669.0
2018-09-11 15:05:00,303.7,303.97,303.67,303.78,12944.0,271.65,271.8915,271.6231,271.7215,12944.0
2018-09-11 15:10:00,303.76,303.83,303.55,303.57,7294.0,271.7036,271.7662,271.5158,271.5337,7294.0
2018-09-11 15:15:00,303.56,303.6,303.28,303.36,9324.0,271.5247,271.5605,271.2743,271.3458,9324.0
2018-09-11 15:20:00,303.38,303.48,303.25,303.31,14164.0,271.3637,271.4532,271.2474,271.3011,14164.0
2018-09-11 15:25:00,303.29,303.3,303.16,303.25,8568.0,271.2832,271.2922,271.1669,271.2474,8568.0
2018-09-11 15:30:00,303.28,303.41,303.1,303.41,8937.0,271.2743,271.3906,271.1133,271.3906,8937.0
2018-09-11 15:35:00,303.42,303.75,303.37,303.6,9839.0,271.3995,271.6947,271.3548,271.5605,9839.0
2018-09-11 15:40:00,303.58,303.62,303.3,303.34,13106.0,271.5426,271.5784,271.2922,271.3279,13106.0
2018-09-11 15:45:00,303.29,303.33,303.05,303.1,15404.0,271.2832,271.319,271.0685,271.1133,15404.0
2018-09-11 15:50:00,303.06,303.18,302.98,303.07,18813.0,271.0775,271.1848,271.0059,271.0864,18813.0
2018-09-11 15:55:00,303.06,303.2,302.85,302.96,62643.0,271.0775,271.2027,270.8897,270.988,62643.0
2018-09-12 09:30:00,302.05,302.73,301.94,302.29,12157.0,270.1741,270.7823,270.0757,270.3888,12157.0
2018-09-12 09:35:00,302.65,303.05,302.13,303.05,2701.0,270.7108,271.0685,270.2456,271.0685,2701.0
2018-09-12 09:40:00,303.4,303.44,302.78,302.78,1490.0,271.3816,271.4174,270.827,270.827,1490.0
2018-09-12 09:45:00,302.91,303.23,302.64,303.23,5134.0,270.9433,271.2296,270.7018,271.2296,5134.0
2018-09-12 09:50:00,303.22,303.33,302.96,302.96,5008.0,271.2206,271.319,270.988,270.988,5008.0
2018-09-12 09:55:00,302.89,303.67,302.77,303.67,2809.0,270.9254,271.6231,270.8181,271.6231,2809.0
2018-09-12 10:00:00,303.5,303.73,303.22,303.45,2369.0,271.4711,271.6768,271.2206,271.4263,2369.0
2018-09-12 10:05:00,303.4,303.4,303.1,303.38,2024.0,271.3816,271.3816,271.1133,271.3637,2024.0
2018-09-12 10:10:00,303.24,303.38,302.9,302.92,3177.0,271.2385,271.3637,270.9344,270.9523,3177.0
2018-09-12 10:15:00,302.99,303.29,302.84,302.84,3835.0,271.0149,271.2832,270.8807,270.8807,3835.0
2018-09-12 10:20:00,302.71,302.8,302.41,302.68,9473.0,270.7644,270.8449,270.4961,270.7376,9473.0
2018-09-12 10:25:00,302.77,302.8,302.65,302.69,2315.0,270.8181,270.8449,270.7108,270.7465,2315.0
2018-09-12 10:30:00,302.55,302.65,302.25,302.25,3406.0,270.6213,270.7108,270.353,270.353,3406.0
2018-09-12 10:35:00,302.27,302.56,302.14,302.55,4569.0,270.3709,270.6303,270.2546,270.6213,4569.0
2018-09-12 10:40:00,302.56,302.56,302.13,302.13,3162.0,270.6303,270.6303,270.2456,270.2456,3162.0
2018-09-12 10:45:00,302.19,302.41,302.11,302.22,2792.0,270.2993,270.4961,270.2277,270.3261,2792.0
2018-09-12 10:50:00,302.3,302.35,302.07,302.27,3600.0,270.3977,270.4424,270.192,270.3709,3600.0
2018-09-12 10:55:00,302.21,302.21,301.96,302.1,3037.0,270.3172,270.3172,270.0936,270.2188,3037.0
2018-09-12 11:00:00,302.01,302.18,301.89,302.07,2624.0,270.1383,270.2904,270.031,270.192,2624.0
2018-09-12 11:05:00,302.13,302.14,301.54,301.54,4563.0,270.2456,270.2546,269.7179,269.7179,4563.0
2018-09-12 11:10:00,301.53,302.38,301.46,302.38,8453.0,269.709,270.4693,269.6463,270.4693,8453.0
2018-09-12 11:15:00,302.37,302.85,302.3,302.81,5374.0,270.4603,270.8897,270.3977,270.8539,5374.0
2018-09-12 11:20:00,302.88,303.32,302.65,302.81,10550.0,270.9165,271.3101,270.7108,270.8539,10550.0
2018-09-12 11:25:00,302.81,303.11,302.76,302.87,10211.0,270.8539,271.1222,270.8092,270.9075,10211.0
2018-09-12 11:30:00,302.97,303.04,302.64,302.64,12529.0,270.997,271.0596,270.7018,270.7018,12529.0
2018-09-12 11:35:00,302.61,302.63,302.33,302.33,8264.0,270.675,270.6929,270.4245,270.4245,8264.0
2018-09-12 11:40:00,302.38,302.41,302.26,302.32,4910.0,270.4693,270.4961,270.3619,270.4156,4910.0
2018-09-12 11:45:00,302.27,302.37,302.11,302.11,3150.0,270.3709,270.4603,270.2277,270.2277,3150.0
2018-09-12 11:50:00,302.06,302.12,301.9,301.99,8877.0,270.183,270.2367,270.0399,270.1204,8877.0
2018-09-12 11:55:00,302.0,302.14,301.88,301.91,7227.0,270.1294,270.2546,270.022,270.0489,7227.0
2018-09-12 12:00:00,301.88,302.08,301.87,302.03,4784.0,270.022,270.2009,270.0131,270.1562,4784.0
2018-09-12 12:05:00,301.96,302.25,301.93,302.13,6342.0,270.0936,270.353,270.0667,270.2456,6342.0
2018-09-12 12:10:00,302.13,302.24,301.88,301.88,11787.0,270.2456,270.344,270.022,270.022,11787.0
2018-09-12 12:15:00,301.84,302.01,301.77,301.85,7910.0,269.9862,270.1383,269.9236,269.9952,7910.0
2018-09-12 12:20:00,301.92,302.1,301.9,302.02,10880.0,270.0578,270.2188,270.0399,270.1472,10880.0
2018-09-12 12:25:00,302.02,302.08,302.0,302.0,1500.0,270.1472,270.2009,270.1294,270.1294,1500.0
2018-09-12 12:30:00,302.06,302.57,302.06,302.49,18329.0,270.183,270.6392,270.183,270.5676,18329.0
2018-09-12 12:35:00,302.56,302.76,302.48,302.63,6114.0,270.6303,270.8092,270.5587,270.6929,6114.0
2018-09-12 12:40:00,302.7,303.15,302.7,303.14,3281.0,270.7555,271.158,270.7555,271.149,3281.0
2018-09-12 12:45:00,303.09,303.57,303.08,303.49,9176.0,271.1043,271.5337,271.0954,271.4621,9176.0
2018-09-12 12:50:00,303.54,303.58,303.48,303.57,2426.0,271.5068,271.5426,271.4532,271.5337,2426.0
2018-09-12 12:55:00,303.63,303.63,303.4,303.5,7479.0,271.5873,271.5873,271.3816,271.4711,7479.0
2018-09-12 13:00:00,303.52,303.74,303.52,303.74,3104.0,271.4889,271.6857,271.4889,271.6857,3104.0
2018-09-12 13:05:00,303.73,303.73,303.52,303.6,2399.0,271.6768,271.6768,271.4889,271.5605,2399.0
2018-09-12 13:10:00,303.66,303.75,303.66,303.66,1525.0,271.6142,271.6947,271.6142,271.6142,1525.0
2018-09-12 13:15:00,303.59,303.59,303.46,303.5,3372.0,271.5516,271.5516,271.4353,271.4711,3372.0
2018-09-12 13:20:00,303.64,303.78,303.46,303.64,6225.0,271.5963,271.7215,271.4353,271.5963,6225.0
2018-09-12 13:25:00,303.79,303.87,303.61,303.67,2505.0,271.7305,271.802,271.5694,271.6231,2505.0
2018-09-12 13:30:00,303.57,303.86,303.57,303.65,4024.0,271.5337,271.7931,271.5337,271.6052,4024.0
2018-09-12 13:35:00,303.53,303.63,303.47,303.63,800.0,271.4979,271.5873,271.4442,271.5873,800.0
2018-09-12 13:40:00,303.63,303.63,303.23,303.24,7618.0,271.5873,271.5873,271.2296,271.2385,7618.0
2018-09-12 13:45:00,303.18,303.27,302.93,303.05,24242.0,271.1848,271.2653,270.9612,271.0685,24242.0
2018-09-12 13:50:00,303.04,303.05,302.6,302.6,5202.0,271.0596,271.0685,270.666,270.666,5202.0
2018-09-12 13:55:00,302.55,302.85,302.55,302.85,4734.0,270.6213,270.8897,270.6213,270.8897,4734.0
2018-09-12 14:00:00,302.76,302.98,302.67,302.97,4401.0,270.8092,271.0059,270.7286,270.997,4401.0
2018-09-12 14:05:00,302.91,303.01,302.8,302.8,2311.0,270.9433,271.0328,270.8449,270.8449,2311.0
2018-09-12 14:10:00,302.8,302.95,302.77,302.87,2200.0,270.8449,270.9791,270.8181,270.9075,2200.0
2018-09-12 14:15:00,302.8,302.84,302.7,302.7,2017.0,270.8449,270.8807,270.7555,270.7555,2017.0
2018-09-12 14:20:00,302.72,302.72,302.53,302.68,4113.0,270.7734,270.7734,270.6034,270.7376,4113.0
2018-09-12 14:25:00,302.55,302.77,302.55,302.7,3312.0,270.6213,270.8181,270.6213,270.7555,3312.0
2018-09-12 14:30:00,302.7,302.7,302.53,302.68,5503.0,270.7555,270.7555,270.6034,270.7376,5503.0
2018-09-12 14:35:00,302.69,302.85,302.65,302.67,7911.0,270.7465,270.8897,270.7108,270.7286,7911.0
2018-09-12 14:40:00,302.69,302.8,302.53,302.8,7441.0,270.7465,270.8449,270.6034,270.8449,7441.0
2018-09-12 14:45:00,302.78,302.89,302.61,302.89,4323.0,270.827,270.9254,270.675,270.9254,4323.0
2018-09-12 14:50:00,302.86,303.1,302.84,303.0,3039.0,270.8986,271.1133,270.8807,271.0238,3039.0
2018-09-12 14:55:00,303.08,303.31,303.03,303.19,5622.0,271.0954,271.3011,271.0507,271.1938,5622.0
2018-09-12 15:00:00,303.15,303.34,303.14,303.32,6222.0,271.158,271.3279,271.149,271.3101,6222.0
2018-09-12 15:05:00,303.35,303.44,303.17,303.32,4341.0,271.3369,271.4174,271.1759,271.3101,4341.0
2018-09-12 15:10:00,303.33,303.43,303.28,303.38,2815.0,271.319,271.4084,271.2743,271.3637,2815.0
2018-09-12 15:15:00,303.35,303.57,303.33,303.54,10087.0,271.3369,271.5337,271.319,271.5068,10087.0
2018-09-12 15:20:00,303.59,303.7,303.48,303.48,9635.0,271.5516,271.65,271.4532,271.4532,9635.0
2018-09-12 15:25:00,303.47,303.66,303.44,303.58,7496.0,271.4442,271.6142,271.4174,271.5426,7496.0
2018-09-12 15:30:00,303.54,303.95,303.48,303.83,98817.0,271.5068,271.8736,271.4532,271.7662,98817.0
2018-09-12 15:35:00,303.79,303.88,303.74,303.86,7502.0,271.7305,271.811,271.6857,271.7931,7502.0
2018-09-12 15:40:00,303.86,303.96,303.71,303.71,8282.0,271.7931,271.8825,271.6589,271.6589,8282.0
2018-09-12 15:45:00,303.73,304.42,303.46,303.46,25939.0,271.6768,272.294,271.4353,271.4353,25939.0
2018-09-12 15:50:00,303.58,303.71,303.43,303.5,15747.0,271.5426,271.6589,271.4084,271.4711,15747.0
2018-09-12 15:55:00,303.48,303.61,303.31,303.52,55363.0,271.4532,271.5694,271.3011,271.4889,55363.0
2018-09-13 09:30:00,303.5,304.19,303.4,303.84,21820.0,271.4711,272.0882,271.3816,271.7752,21820.0
2018-09-13 09:35:00,304.24,305.49,304.1,305.49,6247.0,272.133,273.251,272.0077,273.251,6247.0
2018-09-13 09:40:00,305.49,305.69,305.25,305.43,3446.0,273.251,273.4299,273.0364,273.1974,3446.0
2018-09-13 09:45:00,305.52,305.83,305.21,305.82,10859.0,273.2779,273.5552,273.0006,273.5462,10859.0
2018-09-13 09:50:00,306.08,306.36,305.3,305.37,10850.0,273.7788,274.0292,273.0811,273.1437,10850.0
2018-09-13 09:55:00,305.45,306.7,305.11,306.57,32100.0,273.2153,274.3334,272.9112,274.2171,32100.0
2018-09-13 10:00:00,306.59,307.9,306.58,307.63,37948.0,274.235,275.4067,274.226,275.1652,37948.0
2018-09-13 10:05:00,307.53,308.04,305.37,305.38,44203.0,275.0758,275.5319,273.1437,273.1527,44203.0
2018-09-13 10:10:00,305.75,305.85,304.07,304.13,10522.0,273.4836,273.5731,271.9809,272.0346,10522.0
2018-09-13 10:15:00,304.24,304.75,303.53,304.53,11622.0,272.133,272.5891,271.4979,272.3924,11622.0
2018-09-13 10:20:00,304.56,304.57,303.58,303.93,6741.0,272.4192,272.4281,271.5426,271.8557,6741.0
2018-09-13 10:25:00,303.87,304.2,303.84,304.11,3042.0,271.802,272.0972,271.7752,272.0167,3042.0
2018-09-13 10:30:00,304.04,304.06,303.76,303.85,4722.0,271.9541,271.972,271.7036,271.7841,4722.0
2018-09-13 10:35:00,303.93,303.93,303.21,303.21,5743.0,271.8557,271.8557,271.2117,271.2117,5743.0
2018-09-13 10:40:00,303.23,303.23,302.93,303.0,8493.0,271.2296,271.2296,270.9612,271.0238,8493.0
2018-09-13 10:45:00,303.06,303.14,302.56,302.56,4098.0,271.0775,271.149,270.6303,270.6303,4098.0
2018-09-13 10:50:00,302.44,302.87,302.25,302.79,4408.0,270.5229,270.9075,270.353,270.836,4408.0
2018-09-13 10:55:00,302.73,302.83,302.36,302.57,6301.0,270.7823,270.8718,270.4514,270.6392,6301.0
2018-09-13 11:00:00,302.67,302.67,302.28,302.29,7690.0,270.7286,270.7286,270.3798,270.3888,7690.0
2018-09-13 11:05:00,302.22,302.63,302.18,302.63,5940.0,270.3261,270.6929,270.2904,270.6929,5940.0
2018-09-13 11:10:00,302.75,302.82,302.39,302.48,2700.0,270.8002,270.8628,270.4782,270.5587,2700.0
2018-09-13 11:15:00,302.39,302.58,302.34,302.41,4900.0,270.4782,270.6481,270.4335,270.4961,4900.0
2018-09-13 11:20:00,302.39,302.55,302.18,302.55,1100.0,270.4782,270.6213,270.2904,270.6213,1100.0
2018-09-13 11:25:00,302.32,302.35,302.17,302.17,2112.0,270.4156,270.4424,270.2814,270.2814,2112.0
2018-09-13 11:30:00,302.17,302.17,301.75,302.11,8830.0,270.2814,270.2814,269.9057,270.2277,8830.0
2018-09-13 11:35:00,302.13,302.34,302.13,302.25,2300.0,270.2456,270.4335,270.2456,270.353,2300.0
2018-09-13 11:40:00,302.19,302.24,301.88,301.9,5295.0,270.2993,270.344,270.022,270.0399,5295.0
2018-09-13 11:45:00,301.93,302.14,301.92,301.92,2975.0,270.0667,270.2546,270.0578,270.0578,2975.0
2018-09-13 11:50:00,301.93,302.33,301.92,302.12,4322.0,270.0667,270.4245,270.0578,270.2367,4322.0
2018-09-13 11:55:00,301.98,302.16,301.85,302.16,4090.0,270.1115,270.2725,269.9952,270.2725,4090.0
2018-09-13 12:00:00,302.17,302.31,301.99,302.03,6156.0,270.2814,270.4066,270.1204,270.1562,6156.0
2018-09-13 12:05:00,302.03,302.03,301.75,301.75,3841.0,270.1562,270.1562,269.9057,269.9057,3841.0
2018-09-13 12:10:00,301.84,302.12,301.74,301.74,3116.0,269.9862,270.2367,269.8968,269.8968,3116.0
2018-09-13 12:15:00,301.74,301.9,301.46,301.9,6701.0,269.8968,270.0399,269.6463,270.0399,6701.0
2018-09-13 12:20:00,301.82,301.85,301.73,301.81,1833.0,269.9684,269.9952,269.8878,269.9594,1833.0
2018-09-13 12:25:00,301.66,301.66,301.37,301.37,5550.0,269.8252,269.8252,269.5658,269.5658,5550.0
2018-09-13 12:30:00,301.36,301.76,301.32,301.61,5234.0,269.5569,269.9147,269.5211,269.7805,5234.0
2018-09-13 12:35:00,301.61,302.04,301.61,301.89,8776.0,269.7805,270.1651,269.7805,270.031,8776.0
2018-09-13 12:40:00,301.93,301.98,301.68,301.68,3329.0,270.0667,270.1115,269.8431,269.8431,3329.0
2018-09-13 12:45:00,301.67,301.67,301.43,301.49,3813.0,269.8342,269.8342,269.6195,269.6732,3813.0
2018-09-13 12:50:00,301.44,301.44,300.99,301.14,4323.0,269.6285,269.6285,269.2259,269.3601,4323.0
2018-09-13 12:55:00,301.09,301.09,300.74,300.81,3837.0,269.3154,269.3154,269.0023,269.0649,3837.0
2018-09-13 13:00:00,300.73,300.81,300.43,300.61,12947.0,268.9934,269.0649,268.725,268.886,12947.0
2018-09-13 13:05:00,300.66,300.78,300.1,300.1,11734.0,268.9308,269.0381,268.4299,268.4299,11734.0
2018-09-13 13:10:00,300.14,300.66,300.03,300.66,9905.0,268.4656,268.9308,268.3673,268.9308,9905.0
2018-09-13 13:15:00,300.68,300.68,300.05,300.19,16289.0,268.9487,268.9487,268.3851,268.5104,16289.0
2018-09-13 13:20:00,300.27,300.35,300.19,300.19,4000.0,268.5819,268.6535,268.5104,268.5104,4000.0
2018-09-13 13:25:00,300.17,300.64,300.12,300.64,72084.0,268.4925,268.9129,268.4478,268.9129,72084.0
2018-09-13 13:30:00,300.56,301.84,300.56,301.57,7728.0,268.8413,269.9862,268.8413,269.7447,7728.0
2018-09-13 13:35:00,301.58,301.75,301.52,301.66,5647.0,269.7537,269.9057,269.7,269.8252,5647.0
2018-09-13 13:40:00,301.76,302.01,301.73,302.01,8050.0,269.9147,270.1383,269.8878,270.1383,8050.0
2018-09-13 13:45:00,302.09,302.09,301.83,301.96,2863.0,270.2099,270.2099,269.9773,270.0936,2863.0
2018-09-13 13:50:00,302.04,302.24,301.91,302.22,18167.0,270.1651,270.344,270.0489,270.3261,18167.0
2018-09-13 13:55:00,302.15,302.37,302.14,302.27,7197.0,270.2635,270.4603,270.2546,270.3709,7197.0
2018-09-13 14:00:00,302.2,302.5,302.05,302.46,12573.0,270.3082,270.5766,270.1741,270.5408,12573.0
2018-09-13 14:05:00,302.41,302.69,302.36,302.69,12115.0,270.4961,270.7465,270.4514,270.7465,12115.0
2018-09-13 14:10:00,302.7,303.45,302.7,303.45,11789.0,270.7555,271.4263,270.7555,271.4263,11789.0
2018-09-13 14:15:00,303.49,303.95,303.46,303.5,10334.0,271.4621,271.8736,271.4353,271.4711,10334.0
2018-09-13 14:20:00,303.5,304.19,303.18,304.19,16727.0,271.4711,272.0882,271.1848,272.0882,16727.0
2018-09-13 14:25:00,304.16,304.34,303.42,303.42,4415.0,272.0614,272.2224,271.3995,271.3995,4415.0
2018-09-13 14:30:00,303.51,303.62,302.75,303.1,6422.0,271.48,271.5784,270.8002,271.1133,6422.0
2018-09-13 14:35:00,303.16,303.26,302.85,302.85,1690.0,271.1669,271.2564,270.8897,270.8897,1690.0
2018-09-13 14:40:00,302.9,303.14,302.8,302.88,3649.0,270.9344,271.149,270.8449,270.9165,3649.0
2018-09-13 14:45:00,302.8,303.37,302.8,303.22,9477.0,270.8449,271.3548,270.8449,271.2206,9477.0
2018-09-13 14:50:00,303.19,303.22,303.01,303.19,8079.0,271.1938,271.2206,271.0328,271.1938,8079.0
2018-09-13 14:55:00,303.21,303.32,303.05,303.31,4917.0,271.2117,271.3101,271.0685,271.3011,4917.0
2018-09-13 15:00:00,303.37,303.4,303.2,303.39,5700.0,271.3548,271.3816,271.2027,271.3727,5700.0
2018-09-13 15:05:00,303.41,303.56,303.28,303.49,6329.0,271.3906,271.5247,271.2743,271.4621,6329.0
2018-09-13 15:10:00,303.45,303.78,303.45,303.78,5524.0,271.4263,271.7215,271.4263,271.7215,5524.0
2018-09-13 15:15:00,303.76,303.78,303.39,303.47,5885.0,271.7036,271.7215,271.3727,271.4442,5885.0
2018-09-13 15:20:00,303.49,304.02,303.49,303.94,12037.0,271.4621,271.9362,271.4621,271.8646,12037.0
2018-09-13 15:25:00,303.85,303.89,303.64,303.7,6302.0,271.7841,271.8199,271.5963,271.65,6302.0
2018-09-13 15:30:00,303.7,303.98,303.7,303.91,8725.0,271.65,271.9004,271.65,271.8378,8725.0
2018-09-13 15:35:00,303.88,303.93,303.59,303.6,8382.0,271.811,271.8557,271.5516,271.5605,8382.0
2018-09-13 15:40:00,303.59,303.59,303.17,303.29,15620.0,271.5516,271.5516,271.1759,271.2832,15620.0
2018-09-13 15:45:00,303.25,303.48,303.25,303.35,11999.0,271.2474,271.4532,271.2474,271.3369,11999.0
2018-09-13 15:50:00,303.33,303.36,303.25,303.25,27771.0,271.319,271.3458,271.2474,271.2474,27771.0
2018-09-13 15:55:00,303.28,303.44,303.26,303.44,47869.0,271.2743,271.4174,271.2564,271.4174,47869.0
2018-09-14 09:30:00,303.8,304.57,303.01,304.57,30431.0,271.7394,272.4281,271.0328,272.4281,30431.0
2018-09-14 09:35:00,304.45,305.24,304.19,305.24,3523.0,272.3208,273.0274,272.0882,273.0274,3523.0
2018-09-14 09:40:00,305.03,305.7,305.02,305.64,10958.0,272.8396,273.4389,272.8306,273.3852,10958.0
2018-09-14 09:45:00,305.61,305.61,304.95,305.13,3600.0,273.3584,273.3584,272.768,272.929,3600.0
2018-09-14 09:50:00,305.14,305.71,305.09,305.53,7430.0,272.938,273.4478,272.8933,273.2868,7430.0
2018-09-14 09:55:00,305.76,305.98,305.22,305.95,6080.0,273.4926,273.6893,273.0095,273.6625,6080.0
2018-09-14 10:00:00,305.98,306.28,305.5,305.5,11393.0,273.6893,273.9577,273.26,273.26,11393.0
2018-09-14 10:05:00,305.58,305.66,305.28,305.41,12598.0,273.3316,273.4031,273.0632,273.1795,12598.0
2018-09-14 10:10:00,305.4,305.81,305.4,305.74,9038.0,273.1705,273.5373,273.1705,273.4747,9038.0
2018-09-14 10:15:00,305.74,305.87,305.21,305.32,14250.0,273.4747,273.5909,273.0006,273.099,14250.0
2018-09-14 10:20:00,305.21,305.45,305.0,305.14,6412.0,273.0006,273.2153,272.8128,272.938,6412.0
2018-09-14 10:25:00,305.09,305.51,305.01,305.44,3692.0,272.8933,273.2689,272.8217,273.2063,3692.0
2018-09-14 10:30:00,305.51,305.66,305.35,305.47,4721.0,273.2689,273.4031,273.1258,273.2332,4721.0
2018-09-14 10:35:00,305.57,305.85,305.54,305.66,4999.0,273.3226,273.5731,273.2958,273.4031,4999.0
2018-09-14 10:40:00,305.64,306.07,305.64,306.07,3836.0,273.3852,273.7698,273.3852,273.7698,3836.0
2018-09-14 10:45:00,306.01,306.15,305.93,306.0,20235.0,273.7162,273.8414,273.6446,273.7072,20235.0
2018-09-14 10:50:00,306.04,306.33,305.97,306.3,9775.0,273.743,274.0024,273.6804,273.9756,9775.0
2018-09-14 10:55:00,306.32,306.38,305.86,306.2,8572.0,273.9935,274.0471,273.582,273.8861,8572.0
2018-09-14 11:00:00,306.15,306.35,305.97,306.27,5202.0,273.8414,274.0203,273.6804,273.9487,5202.0
2018-09-14 11:05:00,306.27,306.29,305.86,305.86,11349.0,273.9487,273.9666,273.582,273.582,11349.0
2018-09-14 11:10:00,305.89,305.89,305.39,305.47,3600.0,273.6088,273.6088,273.1616,273.2332,3600.0
2018-09-14 11:15:00,305.48,305.62,305.41,305.41,2900.0,273.2421,273.3673,273.1795,273.1795,2900.0
2018-09-14 11:20:00,305.26,305.55,305.24,305.51,4432.0,273.0453,273.3047,273.0274,273.2689,4432.0
2018-09-14 11:25:00,305.52,305.63,305.48,305.48,1153.0,273.2779,273.3763,273.2421,273.2421,1153.0
2018-09-14 11:30:00,305.53,305.64,305.44,305.64,6521.0,273.2868,273.3852,273.2063,273.3852,6521.0
2018-09-14 11:35:00,305.73,306.25,305.72,306.25,2162.0,273.4657,273.9308,273.4568,273.9308,2162.0
2018-09-14 11:40:00,306.36,306.5,306.24,306.49,5891.0,274.0292,274.1545,273.9219,274.1455,5891.0
2018-09-14 11:45:00,306.57,306.78,306.52,306.74,2711.0,274.2171,274.4049,274.1724,274.3691,2711.0
2018-09-14 11:50:00,306.77,306.77,306.51,306.51,5024.0,274.396,274.396,274.1634,274.1634,5024.0
2018-09-14 11:55:00,306.65,306.99,306.57,306.64,6448.0,274.2886,274.5928,274.2171,274.2797,6448.0
2018-09-14 12:00:00,306.64,306.68,305.26,305.43,8200.0,274.2797,274.3155,273.0453,273.1974,8200.0
2018-09-14 12:05:00,305.46,306.53,305.17,305.33,8448.0,273.2242,274.1813,272.9648,273.1079,8448.0
2018-09-14 12:10:00,305.38,306.49,305.2,305.46,8595.0,273.1527,274.1455,272.9917,273.2242,8595.0
2018-09-14 12:15:00,305.35,305.52,305.3,305.39,4065.0,273.1258,273.2779,273.0811,273.1616,4065.0
2018-09-14 12:20:00,305.41,305.42,305.13,305.23,2200.0,273.1795,273.1884,272.929,273.0185,2200.0
2018-09-14 12:25:00,305.26,305.93,305.26,305.82,3624.0,273.0453,273.6446,273.0453,273.5462,3624.0
2018-09-14 12:30:00,305.76,305.84,305.61,305.8,3300.0,273.4926,273.5641,273.3584,273.5283,3300.0
2018-09-14 12:35:00,305.72,306.34,305.72,306.34,4405.0,273.4568,274.0113,273.4568,274.0113,4405.0
2018-09-14 12:40:00,306.25,306.64,306.2,306.64,5851.0,273.9308,274.2797,273.8861,274.2797,5851.0
2018-09-14 12:45:00,306.49,306.77,306.48,306.77,3700.0,274.1455,274.396,274.1366,274.396,3700.0
2018-09-14 12:50:00,306.67,306.69,306.31,306.31,1915.0,274.3065,274.3244,273.9845,273.9845,1915.0
2018-09-14 12:55:00,306.44,306.51,306.3,306.38,2800.0,274.1008,274.1634,273.9756,274.0471,2800.0
2018-09-14 13:00:00,306.24,306.61,306.24,306.38,4050.0,273.9219,274.2529,273.9219,274.0471,4050.0
2018-09-14 13:05:00,306.33,306.4,306.28,306.36,2563.0,274.0024,274.065,273.9577,274.0292,2563.0
2018-09-14 13:10:00,306.36,306.5,306.34,306.38,2100.0,274.0292,274.1545,274.0113,274.0471,2100.0
2018-09-14 13:15:00,306.43,306.7,306.33,306.62,5013.0,274.0918,274.3334,274.0024,274.2618,5013.0
2018-09-14 13:20:00,306.6,306.84,306.57,306.73,9430.0,274.2439,274.4586,274.2171,274.3602,9430.0
2018-09-14 13:25:00,306.72,306.8,306.35,306.53,6713.0,274.3512,274.4228,274.0203,274.1813,6713.0
2018-09-14 13:30:00,306.57,306.64,306.48,306.58,1494.0,274.2171,274.2797,274.1366,274.226,1494.0
2018-09-14 13:35:00,306.6,306.6,306.43,306.47,3300.0,274.2439,274.2439,274.0918,274.1276,3300.0
2018-09-14 13:40:00,306.43,306.47,306.4,306.46,1100.0,274.0918,274.1276,274.065,274.1187,1100.0
2018-09-14 13:45:00,306.42,306.46,306.32,306.32,2000.0,274.0829,274.1187,273.9935,273.9935,2000.0
2018-09-14 13:50:00,306.36,306.36,306.24,306.31,2300.0,274.0292,274.0292,273.9219,273.9845,2300.0
2018-09-14 13:55:00,306.28,306.32,306.12,306.13,3013.0,273.9577,273.9935,273.8146,273.8235,3013.0
2018-09-14 14:00:00,306.22,306.38,306.18,306.32,2000.0,273.904,274.0471,273.8682,273.9935,2000.0
2018-09-14 14:05:00,306.25,306.36,306.19,306.2,2525.0,273.9308,274.0292,273.8772,273.8861,2525.0
2018-09-14 14:10:00,306.15,306.15,305.96,305.98,2301.0,273.8414,273.8414,273.6714,273.6893,2301.0
2018-09-14 14:15:00,305.97,306.16,305.85,305.95,5423.0,273.6804,273.8503,273.5731,273.6625,5423.0
2018-09-14 14:20:00,305.88,306.21,305.78,306.06,3369.0,273.5999,273.8951,273.5104,273.7609,3369.0
2018-09-14 14:25:00,306.17,306.17,305.84,305.89,2149.0,273.8593,273.8593,273.5641,273.6088,2149.0
2018-09-14 14:30:00,305.96,305.97,305.72,305.72,2600.0,273.6714,273.6804,273.4568,273.4568,2600.0
2018-09-14 14:35:00,305.79,305.94,305.78,305.91,4517.0,273.5194,273.6536,273.5104,273.6267,4517.0
2018-09-14 14:40:00,305.94,306.08,305.9,306.08,2800.0,273.6536,273.7788,273.6178,273.7788,2800.0
2018-09-14 14:45:00,306.12,306.32,306.12,306.17,1786.0,273.8146,273.9935,273.8146,273.8593,1786.0
2018-09-14 14:50:00,306.25,306.26,306.05,306.07,3100.0,273.9308,273.9398,273.752,273.7698,3100.0
2018-09-14 14:55:00,306.1,306.23,306.1,306.19,2150.0,273.7967,273.913,273.7967,273.8772,2150.0
2018-09-14 15:00:00,306.16,306.31,306.16,306.31,5401.0,273.8503,273.9845,273.8503,273.9845,5401.0
2018-09-14 15:05:00,306.29,306.29,306.18,306.25,2900.0,273.9666,273.9666,273.8682,273.9308,2900.0
2018-09-14 15:10:00,306.25,306.64,306.25,306.63,4214.0,273.9308,274.2797,273.9308,274.2707,4214.0
2018-09-14 15:15:00,306.65,306.69,306.39,306.58,5227.0,274.2886,274.3244,274.0561,274.226,5227.0
2018-09-14 15:20:00,306.53,306.55,306.27,306.49,5550.0,274.1813,274.1992,273.9487,274.1455,5550.0
2018-09-14 15:25:00,306.43,306.43,306.23,306.35,3620.0,274.0918,274.0918,273.913,274.0203,3620.0
2018-09-14 15:30:00,306.31,306.4,306.27,306.37,2541.0,273.9845,274.065,273.9487,274.0382,2541.0
2018-09-14 15:35:00,306.35,306.62,306.32,306.56,6105.0,274.0203,274.2618,273.9935,274.2081,6105.0
2018-09-14 15:40:00,306.55,306.63,306.39,306.56,11185.0,274.1992,274.2707,274.0561,274.2081,11185.0
2018-09-14 15:45:00,306.63,307.57,306.6,307.52,25608.0,274.2707,275.1115,274.2439,275.0668,25608.0
2018-09-14 15:50:00,307.54,307.68,307.24,307.63,39907.0,275.0847,275.2099,274.8164,275.1652,39907.0
2018-09-14 15:55:00,307.58,307.73,307.3,307.34,74247.0,275.1205,275.2547,274.87,274.9058,74247.0
2018-09-17 09:30:00,307.44,307.69,307.15,307.25,13779.0,274.9953,275.2189,274.7359,274.8253,13779.0
2018-09-17 09:35:00,307.42,308.2,307.01,308.05,7476.0,274.9774,275.6751,274.6106,275.5409,7476.0
2018-09-17 09:40:00,308.06,308.68,307.69,308.39,54620.0,275.5498,276.1044,275.2189,275.845,54620.0
2018-09-17 09:45:00,308.61,309.14,308.6,308.76,5834.0,276.0418,276.5159,276.0328,276.176,5834.0
2018-09-17 09:50:00,308.76,308.76,308.08,308.49,3830.0,276.176,276.176,275.5677,275.9345,3830.0
2018-09-17 09:55:00,308.43,308.66,308.41,308.5,3660.0,275.8808,276.0865,275.8629,275.9434,3660.0
2018-09-17 10:00:00,308.68,308.68,307.86,307.97,5832.0,276.1044,276.1044,275.3709,275.4693,5832.0
2018-09-17 10:05:00,307.96,308.35,307.74,308.35,7414.0,275.4604,275.8092,275.2636,275.8092,7414.0
2018-09-17 10:10:00,308.4,308.65,307.92,308.65,5562.0,275.854,276.0776,275.4246,276.0776,5562.0
2018-09-17 10:15:00,308.63,308.99,308.53,308.77,4949.0,276.0597,276.3817,275.9702,276.1849,4949.0
2018-09-17 10:20:00,308.78,309.1,308.77,309.04,4900.0,276.1938,276.4801,276.1849,276.4264,4900.0
2018-09-17 10:25:00,309.15,309.4,308.95,308.95,7291.0,276.5248,276.7484,276.3459,276.3459,7291.0
2018-09-17 10:30:00,308.93,309.5,308.92,309.5,4918.0,276.328,276.8379,276.3191,276.8379,4918.0
2018-09-17 10:35:00,309.41,309.5,309.22,309.43,4300.0,276.7574,276.8379,276.5874,276.7753,4300.0
2018-09-17 10:40:00,309.48,309.84,309.34,309.81,7833.0,276.82,277.142,276.6948,277.1152,7833.0
2018-09-17 10:45:00,309.72,309.9,309.28,309.28,3751.0,277.0346,277.1957,276.6411,276.6411,3751.0
2018-09-17 10:50:00,309.32,309.61,309.31,309.46,2500.0,276.6769,276.9363,276.6679,276.8021,2500.0
2018-09-17 10:55:00,309.46,309.54,308.9,309.1,11032.0,276.8021,276.8736,276.3012,276.4801,11032.0
2018-09-17 11:00:00,308.97,309.13,308.89,309.13,6307.0,276.3638,276.5069,276.2922,276.5069,6307.0
2018-09-17 11:05:00,309.21,309.31,309.13,309.26,2425.0,276.5785,276.6679,276.5069,276.6232,2425.0
2018-09-17 11:10:00,309.31,309.53,309.21,309.43,7754.0,276.6679,276.8647,276.5785,276.7753,7754.0
2018-09-17 11:15:00,309.31,309.5,309.03,309.49,3622.0,276.6679,276.8379,276.4175,276.8289,3622.0
2018-09-17 11:20:00,309.42,309.45,309.13,309.32,8941.0,276.7663,276.7931,276.5069,276.6769,8941.0
2018-09-17 11:25:00,309.39,309.56,309.32,309.43,8065.0,276.7395,276.8915,276.6769,276.7753,8065.0
2018-09-17 11:30:00,309.54,309.74,309.54,309.74,3200.0,276.8736,277.0525,276.8736,277.0525,3200.0
2018-09-17 11:35:00,309.74,309.84,309.51,309.56,4060.0,277.0525,277.142,276.8468,276.8915,4060.0
2018-09-17 11:40:00,309.56,309.83,309.55,309.83,2240.0,276.8915,277.133,276.8826,277.133,2240.0
2018-09-17 11:45:00,309.87,309.92,309.56,309.62,2857.0,277.1688,277.2135,276.8915,276.9452,2857.0
2018-09-17 11:50:00,309.68,309.68,309.44,309.62,3865.0,276.9989,276.9989,276.7842,276.9452,3865.0
2018-09-17 11:55:00,309.68,309.94,309.67,309.77,4500.0,276.9989,277.2314,276.9899,277.0794,4500.0
2018-09-17 12:00:00,309.8,309.8,309.57,309.62,3301.0,277.1062,277.1062,276.9005,276.9452,3301.0
2018-09-17 12:05:00,309.56,309.78,309.5,309.75,3933.0,276.8915,277.0883,276.8379,277.0615,3933.0
2018-09-17 12:10:00,309.69,309.77,309.49,309.54,3130.0,277.0078,277.0794,276.8289,276.8736,3130.0
2018-09-17 12:15:00,309.62,309.78,309.59,309.75,2600.0,276.9452,277.0883,276.9184,277.0615,2600.0
2018-09-17 12:20:00,309.75,310.22,309.69,310.22,13504.0,277.0615,277.4819,277.0078,277.4819,13504.0
2018-09-17 12:25:00,310.26,310.26,309.91,309.92,2200.0,277.5177,277.5177,277.2046,277.2135,2200.0
2018-09-17 12:30:00,309.92,309.92,309.76,309.76,3600.0,277.2135,277.2135,277.0704,277.0704,3600.0
2018-09-17 12:35:00,309.8,310.04,309.79,309.88,1900.0,277.1062,277.3209,277.0973,277.1778,1900.0
2018-09-17 12:40:00,309.9,309.96,309.81,309.82,1900.0,277.1957,277.2493,277.1152,277.1241,1900.0
2018-09-17 12:45:00,309.82,309.94,309.82,309.91,2500.0,277.1241,277.2314,277.1241,277.2046,2500.0
2018-09-17 12:50:00,309.96,309.98,309.35,309.46,4150.0,277.2493,277.2672,276.7037,276.8021,4150.0
2018-09-17 12:55:00,309.44,309.66,309.44,309.66,2000.0,276.7842,276.981,276.7842,276.981,2000.0
2018-09-17 13:00:00,309.65,309.72,309.31,309.31,3210.0,276.972,277.0346,276.6679,276.6679,3210.0
2018-09-17 13:05:00,309.22,309.31,309.14,309.25,2083.0,276.5874,276.6679,276.5159,276.6142,2083.0
2018-09-17 13:10:00,309.25,309.29,309.14,309.28,3894.0,276.6142,276.65,276.5159,276.6411,3894.0
2018-09-17 13:15:00,309.25,309.25,309.01,309.1,2044.0,276.6142,276.6142,276.3996,276.4801,2044.0
2018-09-17 13:20:00,309.05,309.26,309.04,309.13,1902.0,276.4354,276.6232,276.4264,276.5069,1902.0
2018-09-17 13:25:00,309.14,309.41,309.14,309.29,3658.0,276.5159,276.7574,276.5159,276.65,3658.0
2018-09-17 13:30:00,309.32,309.32,308.96,309.07,5283.0,276.6769,276.6769,276.3549,276.4532,5283.0
2018-09-17 13:35:00,309.06,309.21,308.93,309.13,5473.0,276.4443,276.5785,276.328,276.5069,5473.0
2018-09-17 13:40:00,309.12,309.3,309.05,309.24,3400.0,276.498,276.659,276.4354,276.6053,3400.0
2018-09-17 13:45:00,309.16,309.3,309.1,309.2,1609.0,276.5337,276.659,276.4801,276.5695,1609.0
2018-09-17 13:50:00,309.24,309.61,309.24,309.53,6995.0,276.6053,276.9363,276.6053,276.8647,6995.0
2018-09-17 13:55:00,309.53,309.53,309.26,309.44,3616.0,276.8647,276.8647,276.6232,276.7842,3616.0
2018-09-17 14:00:00,309.4,309.4,309.19,309.28,2500.0,276.7484,276.7484,276.5606,276.6411,2500.0
2018-09-17 14:05:00,309.29,309.41,309.28,309.31,2300.0,276.65,276.7574,276.6411,276.6679,2300.0
2018-09-17 14:10:00,309.29,309.33,309.18,309.22,3860.0,276.65,276.6858,276.5516,276.5874,3860.0
2018-09-17 14:15:00,309.22,309.41,309.19,309.31,3100.0,276.5874,276.7574,276.5606,276.6679,3100.0
2018-09-17 14:20:00,309.31,309.42,309.28,309.42,1450.0,276.6679,276.7663,276.6411,276.7663,1450.0
2018-09-17 14:25:00,309.35,309.46,309.27,309.36,4724.0,276.7037,276.8021,276.6321,276.7126,4724.0
2018-09-17 14:30:00,309.35,309.45,309.29,309.44,4200.0,276.7037,276.7931,276.65,276.7842,4200.0
2018-09-17 14:35:00,309.4,309.46,309.31,309.33,2688.0,276.7484,276.8021,276.6679,276.6858,2688.0
2018-09-17 14:40:00,309.33,309.38,309.21,309.29,6091.0,276.6858,276.7305,276.5785,276.65,6091.0
2018-09-17 14:45:00,309.23,309.28,309.05,309.28,5550.0,276.5964,276.6411,276.4354,276.6411,5550.0
2018-09-17 14:50:00,309.27,309.46,309.26,309.4,7465.0,276.6321,276.8021,276.6232,276.7484,7465.0
2018-09-17 14:55:00,309.44,309.67,309.28,309.42,7454.0,276.7842,276.9899,276.6411,276.7663,7454.0
2018-09-17 15:00:00,309.53,309.59,309.44,309.55,6307.0,276.8647,276.9184,276.7842,276.8826,6307.0
2018-09-17 15:05:00,309.51,310.09,309.51,309.96,12976.0,276.8468,277.3656,276.8468,277.2493,12976.0
2018-09-17 15:10:00,309.99,310.43,309.99,310.27,7597.0,277.2762,277.6697,277.2762,277.5266,7597.0
2018-09-17 15:15:00,310.18,310.38,310.18,310.33,7531.0,277.4461,277.625,277.4461,277.5803,7531.0
2018-09-17 15:20:00,310.32,310.33,310.16,310.19,21365.0,277.5713,277.5803,277.4282,277.455,21365.0
2018-09-17 15:25:00,310.18,310.22,310.09,310.11,10486.0,277.4461,277.4819,277.3656,277.3835,10486.0
2018-09-17 15:30:00,310.12,310.16,309.98,310.0,21957.0,277.3924,277.4282,277.2672,277.2851,21957.0
2018-09-17 15:35:00,310.01,310.18,309.99,310.18,14154.0,277.294,277.4461,277.2762,277.4461,14154.0
2018-09-17 15:40:00,310.11,310.69,309.99,310.67,27715.0,277.3835,277.9023,277.2762,277.8844,27715.0
2018-09-17 15:45:00,310.63,311.27,310.63,311.26,59813.0,277.8486,278.4211,277.8486,278.4121,59813.0
2018-09-17 15:50:00,311.25,311.5,310.97,311.0,50207.0,278.4032,278.6268,278.1527,278.1796,50207.0
2018-09-17 15:55:00,311.04,311.43,310.96,311.01,83060.0,278.2153,278.5642,278.1438,278.1885,83060.0
2018-09-18 09:30:00,311.43,314.35,311.43,314.35,20260.0,278.5642,281.176,278.5642,281.176,20260.0
2018-09-18 09:35:00,314.06,314.5,313.72,313.95,9249.0,280.9166,281.3102,280.6125,280.8182,9249.0
2018-09-18 09:40:00,314.04,314.37,313.77,314.31,5775.0,280.8988,281.1939,280.6572,281.1403,5775.0
2018-09-18 09:45:00,314.31,314.48,314.01,314.02,18654.0,281.1403,281.2923,280.8719,280.8809,18654.0
2018-09-18 09:50:00,314.02,314.34,313.6,314.2,11356.0,280.8809,281.1671,280.5052,281.0419,11356.0
2018-09-18 09:55:00,314.2,314.64,313.87,313.98,8387.0,281.0419,281.4354,280.7467,280.8451,8387.0
2018-09-18 10:00:00,313.89,313.93,313.19,313.46,16535.0,280.7646,280.8004,280.1385,280.38,16535.0
2018-09-18 10:05:00,313.41,313.96,313.3,313.96,6674.0,280.3352,280.8272,280.2368,280.8272,6674.0
2018-09-18 10:10:00,313.96,313.96,313.47,313.89,13098.0,280.8272,280.8272,280.3889,280.7646,13098.0
2018-09-18 10:15:00,313.9,314.45,313.9,314.45,12161.0,280.7735,281.2655,280.7735,281.2655,12161.0
2018-09-18 10:20:00,314.54,315.59,314.46,315.57,17480.0,281.346,282.2852,281.2744,282.2673,17480.0
2018-09-18 10:25:00,315.5,315.86,315.24,315.53,27947.0,282.2047,282.5267,281.9721,282.2315,27947.0
2018-09-18 10:30:00,315.53,315.76,314.81,314.86,23950.0,282.2315,282.4372,281.5875,281.6322,23950.0
2018-09-18 10:35:00,314.82,315.09,314.63,314.72,5106.0,281.5964,281.8379,281.4265,281.507,5106.0
2018-09-18 10:40:00,314.6,314.94,314.6,314.72,6466.0,281.3997,281.7038,281.3997,281.507,6466.0
2018-09-18 10:45:00,314.79,314.81,313.89,314.37,7787.0,281.5696,281.5875,280.7646,281.1939,7787.0
2018-09-18 10:50:00,314.37,314.45,313.58,313.76,6286.0,281.1939,281.2655,280.4873,280.6483,6286.0
2018-09-18 10:55:00,313.92,313.99,313.51,313.99,8828.0,280.7914,280.854,280.4247,280.854,8828.0
2018-09-18 11:00:00,314.04,314.47,313.97,313.97,4868.0,280.8988,281.2834,280.8361,280.8361,4868.0
2018-09-18 11:05:00,314.05,314.74,313.99,314.6,5854.0,280.9077,281.5249,280.854,281.3997,5854.0
2018-09-18 11:10:00,314.52,314.52,314.12,314.25,4011.0,281.3281,281.3281,280.9703,281.0866,4011.0
2018-09-18 11:15:00,314.21,314.46,314.2,314.4,3636.0,281.0508,281.2744,281.0419,281.2208,3636.0
2018-09-18 11:20:00,314.51,315.44,314.48,314.76,14208.0,281.3192,282.151,281.2923,281.5428,14208.0
2018-09-18 11:25:00,314.75,315.43,314.62,315.43,7010.0,281.5338,282.1421,281.4175,282.1421,7010.0
2018-09-18 11:30:00,315.5,315.65,314.63,314.63,4200.0,282.2047,282.3388,281.4265,281.4265,4200.0
2018-09-18 11:35:00,314.67,314.94,314.62,314.94,4400.0,281.4623,281.7038,281.4175,281.7038,4400.0
2018-09-18 11:40:00,315.03,315.04,314.48,314.98,14085.0,281.7843,281.7932,281.2923,281.7396,14085.0
2018-09-18 11:45:00,314.94,314.95,314.51,314.61,3600.0,281.7038,281.7127,281.3192,281.4086,3600.0
2018-09-18 11:50:00,314.59,314.92,314.35,314.89,7510.0,281.3907,281.6859,281.176,281.659,7510.0
2018-09-18 11:55:00,314.82,314.87,314.66,314.75,1900.0,281.5964,281.6412,281.4533,281.5338,1900.0
2018-09-18 12:00:00,314.75,315.02,314.75,315.0,3020.0,281.5338,281.7753,281.5338,281.7574,3020.0
2018-09-18 12:05:00,315.09,315.25,314.9,314.99,2900.0,281.8379,281.9811,281.668,281.7485,2900.0
2018-09-18 12:10:00,314.91,315.14,314.91,315.13,4256.0,281.6769,281.8827,281.6769,281.8737,4256.0
2018-09-18 12:15:00,315.35,315.36,314.95,314.98,3422.0,282.0705,282.0794,281.7127,281.7396,3422.0
2018-09-18 12:20:00,315.02,315.06,314.88,314.95,2732.0,281.7753,281.8111,281.6501,281.7127,2732.0
2018-09-18 12:25:00,314.92,315.2,314.92,315.13,2780.0,281.6859,281.9363,281.6859,281.8737,2780.0
2018-09-18 12:30:00,315.06,315.11,314.88,314.94,5493.0,281.8111,281.8558,281.6501,281.7038,5493.0
2018-09-18 12:35:00,314.85,315.1,314.82,315.03,4200.0,281.6233,281.8469,281.5964,281.7843,4200.0
2018-09-18 12:40:00,314.96,315.16,314.96,315.11,3994.0,281.7217,281.9006,281.7217,281.8558,3994.0
2018-09-18 12:45:00,315.21,315.3,315.14,315.24,3900.0,281.9453,282.0258,281.8827,281.9721,3900.0
2018-09-18 12:50:00,315.32,315.46,315.1,315.2,4705.0,282.0437,282.1689,281.8469,281.9363,4705.0
2018-09-18 12:55:00,315.17,315.36,315.05,315.2,3810.0,281.9095,282.0794,281.8022,281.9363,3810.0
2018-09-18 13:00:00,315.19,315.72,315.13,315.72,6203.0,281.9274,282.4015,281.8737,282.4015,6203.0
2018-09-18 13:05:00,315.66,315.84,315.41,315.81,9340.0,282.3478,282.5088,282.1242,282.482,9340.0
2018-09-18 13:10:00,315.79,315.97,315.69,315.75,7105.0,282.4641,282.6251,282.3746,282.4283,7105.0
2018-09-18 13:15:00,315.8,316.05,315.8,316.05,7928.0,282.473,282.6966,282.473,282.6966,7928.0
2018-09-18 13:20:00,316.08,316.18,315.89,316.18,5876.0,282.7235,282.8129,282.5535,282.8129,5876.0
2018-09-18 13:25:00,316.17,316.18,315.79,315.96,5156.0,282.804,282.8129,282.4641,282.6161,5156.0
2018-09-18 13:30:00,316.05,316.11,315.85,316.07,4400.0,282.6966,282.7503,282.5177,282.7145,4400.0
2018-09-18 13:35:00,316.05,316.26,316.02,316.14,5158.0,282.6966,282.8845,282.6698,282.7771,5158.0
2018-09-18 13:40:00,316.17,316.42,316.13,316.13,6853.0,282.804,283.0276,282.7682,282.7682,6853.0
2018-09-18 13:45:00,316.23,316.57,316.22,316.51,5407.0,282.8576,283.1618,282.8487,283.1081,5407.0
2018-09-18 13:50:00,316.52,316.97,316.5,316.61,11509.0,283.117,283.5195,283.0991,283.1975,11509.0
2018-09-18 13:55:00,316.61,317.06,316.49,316.92,7352.0,283.1975,283.6,283.0902,283.4748,7352.0
2018-09-18 14:00:00,316.8,316.92,316.4,316.77,6217.0,283.3675,283.4748,283.0097,283.3406,6217.0
2018-09-18 14:05:00,316.84,317.02,316.74,316.87,5781.0,283.4033,283.5643,283.3138,283.4301,5781.0
2018-09-18 14:10:00,316.92,317.1,316.78,317.06,6974.0,283.4748,283.6358,283.3496,283.6,6974.0
2018-09-18 14:15:00,317.13,317.26,317.07,317.21,6971.0,283.6627,283.7789,283.609,283.7342,6971.0
2018-09-18 14:20:00,317.1,317.12,316.87,316.96,6039.0,283.6358,283.6537,283.4301,283.5106,6039.0
2018-09-18 14:25:00,317.01,317.32,317.01,317.15,6392.0,283.5553,283.8326,283.5553,283.6805,6392.0
2018-09-18 14:30:00,317.16,317.37,316.98,316.98,6660.0,283.6895,283.8773,283.5285,283.5285,6660.0
2018-09-18 14:35:00,316.94,317.39,316.94,317.35,11791.0,283.4927,283.8952,283.4927,283.8594,11791.0
2018-09-18 14:40:00,317.4,317.67,317.35,317.37,17737.0,283.9042,284.1457,283.8594,283.8773,17737.0
2018-09-18 14:45:00,317.36,317.84,317.36,317.68,7507.0,283.8684,284.2977,283.8684,284.1546,7507.0
2018-09-18 14:50:00,317.55,317.81,317.5,317.79,6100.0,284.0383,284.2709,283.9936,284.253,6100.0
2018-09-18 14:55:00,317.81,317.93,317.53,317.82,8201.0,284.2709,284.3782,284.0204,284.2798,8201.0
2018-09-18 15:00:00,317.78,317.93,317.43,317.65,22085.0,284.2441,284.3782,283.931,284.1278,22085.0
2018-09-18 15:05:00,317.6,317.6,317.22,317.44,13477.0,284.0831,284.0831,283.7432,283.9399,13477.0
2018-09-18 15:10:00,317.38,317.43,317.2,317.32,10860.0,283.8863,283.931,283.7253,283.8326,10860.0
2018-09-18 15:15:00,317.26,317.26,316.73,316.98,11008.0,283.7789,283.7789,283.3049,283.5285,11008.0
2018-09-18 15:20:00,317.03,317.33,317.0,317.14,20237.0,283.5732,283.8416,283.5464,283.6716,20237.0
2018-09-18 15:25:00,317.15,317.42,317.09,317.4,21131.0,283.6805,283.9221,283.6269,283.9042,21131.0
2018-09-18 15:30:00,317.37,317.43,317.01,317.01,18625.0,283.8773,283.931,283.5553,283.5553,18625.0
2018-09-18 15:35:00,317.05,317.53,317.04,317.53,16033.0,283.5911,284.0204,283.5822,284.0204,16033.0
2018-09-18 15:40:00,317.55,317.62,317.32,317.42,18988.0,284.0383,284.1009,283.8326,283.9221,18988.0
2018-09-18 15:45:00,317.44,317.58,317.34,317.36,36994.0,283.9399,284.0652,283.8505,283.8684,36994.0
2018-09-18 15:50:00,317.36,317.38,317.08,317.16,29313.0,283.8684,283.8863,283.6179,283.6895,29313.0
2018-09-18 15:55:00,317.16,318.06,317.16,317.61,124218.0,283.6895,284.4945,283.6895,284.092,124218.0
2018-09-19 09:30:00,317.66,319.1,317.6,318.11,13847.0,284.1367,285.4248,284.0831,284.5392,13847.0
2018-09-19 09:35:00,318.48,318.78,318.06,318.1,5577.0,284.8702,285.1385,284.4945,284.5303,5577.0
2018-09-19 09:40:00,318.24,318.24,317.6,317.86,13056.0,284.6555,284.6555,284.0831,284.3156,13056.0
2018-09-19 09:45:00,317.84,318.09,317.6,317.66,17808.0,284.2977,284.5213,284.0831,284.1367,17808.0
2018-09-19 09:50:00,317.73,318.33,317.5,318.19,4374.0,284.1993,284.736,283.9936,284.6108,4374.0
2018-09-19 09:55:00,318.19,318.52,317.92,317.92,6305.0,284.6108,284.906,284.3693,284.3693,6305.0
2018-09-19 10:00:00,317.72,317.83,317.31,317.69,5997.0,284.1904,284.2888,283.8237,284.1636,5997.0
2018-09-19 10:05:00,317.66,317.66,317.0,317.07,6016.0,284.1367,284.1367,283.5464,283.609,6016.0
2018-09-19 10:10:00,317.01,317.04,316.5,316.68,5900.0,283.5553,283.5822,283.0991,283.2601,5900.0
2018-09-19 10:15:00,316.69,316.71,316.18,316.27,10486.0,283.2691,283.287,282.8129,282.8934,10486.0
2018-09-19 10:20:00,316.21,316.75,316.08,316.6,15615.0,282.8397,283.3228,282.7235,283.1886,15615.0
2018-09-19 10:25:00,316.56,317.32,316.56,316.84,17730.0,283.1528,283.8326,283.1528,283.4033,17730.0
2018-09-19 10:30:00,316.78,316.95,316.11,316.19,17746.0,283.3496,283.5017,282.7503,282.8219,17746.0
2018-09-19 10:35:00,316.16,316.5,316.05,316.43,13180.0,282.795,283.0991,282.6966,283.0365,13180.0
2018-09-19 10:40:00,316.42,316.85,316.36,316.78,6274.0,283.0276,283.4122,282.9739,283.3496,6274.0
2018-09-19 10:45:00,316.81,316.86,316.31,316.38,3960.0,283.3764,283.4212,282.9292,282.9918,3960.0
2018-09-19 10:50:00,316.29,316.33,316.09,316.26,4215.0,282.9113,282.9471,282.7324,282.8845,4215.0
2018-09-19 10:55:00,316.13,316.94,316.13,316.78,5360.0,282.7682,283.4927,282.7682,283.3496,5360.0
2018-09-19 11:00:00,316.68,316.93,316.58,316.69,6874.0,283.2601,283.4838,283.1707,283.2691,6874.0
2018-09-19 11:05:00,316.72,316.79,316.21,316.75,5194.0,283.2959,283.3585,282.8397,283.3228,5194.0
2018-09-19 11:10:00,316.9,317.21,316.7,316.83,9183.0,283.4569,283.7342,283.278,283.3943,9183.0
2018-09-19 11:15:00,316.83,316.9,316.23,316.39,4600.0,283.3943,283.4569,282.8576,283.0008,4600.0
2018-09-19 11:20:00,316.23,316.58,315.98,316.27,5255.0,282.8576,283.1707,282.634,282.8934,5255.0
2018-09-19 11:25:00,316.34,316.6,316.32,316.6,3300.0,282.956,283.1886,282.9381,283.1886,3300.0
2018-09-19 11:30:00,316.43,317.03,316.42,316.92,3731.0,283.0365,283.5732,283.0276,283.4748,3731.0
2018-09-19 11:35:00,316.92,316.96,316.3,316.38,6170.0,283.4748,283.5106,282.9202,282.9918,6170.0
2018-09-19 11:40:00,316.3,316.3,315.97,316.3,4685.0,282.9202,282.9202,282.6251,282.9202,4685.0
2018-09-19 11:45:00,316.1,316.4,316.0,316.07,2900.0,282.7414,283.0097,282.6519,282.7145,2900.0
2018-09-19 11:50:00,316.1,316.1,315.54,315.63,16800.0,282.7414,282.7414,282.2405,282.321,16800.0
2018-09-19 11:55:00,315.64,316.06,315.57,316.06,9321.0,282.3299,282.7056,282.2673,282.7056,9321.0
2018-09-19 12:00:00,316.25,316.39,316.24,316.38,2565.0,282.8755,283.0008,282.8666,282.9918,2565.0
2018-09-19 12:05:00,316.32,316.34,316.07,316.3,4399.0,282.9381,282.956,282.7145,282.9202,4399.0
2018-09-19 12:10:00,316.35,316.4,316.14,316.27,7600.0,282.965,283.0097,282.7771,282.8934,7600.0
2018-09-19 12:15:00,316.38,316.78,316.2,316.78,6156.0,282.9918,283.3496,282.8308,283.3496,6156.0
2018-09-19 12:20:00,316.62,316.72,316.49,316.5,11625.0,283.2065,283.2959,283.0902,283.0991,11625.0
2018-09-19 12:25:00,316.55,316.91,316.55,316.91,1100.0,283.1439,283.4659,283.1439,283.4659,1100.0
2018-09-19 12:30:00,317.0,317.13,316.56,316.68,2400.0,283.5464,283.6627,283.1528,283.2601,2400.0
2018-09-19 12:35:00,316.72,316.72,316.31,316.31,2300.0,283.2959,283.2959,282.9292,282.9292,2300.0
2018-09-19 12:40:00,316.45,316.58,316.3,316.43,1892.0,283.0544,283.1707,282.9202,283.0365,1892.0
2018-09-19 12:45:00,316.49,316.49,316.33,316.33,1700.0,283.0902,283.0902,282.9471,282.9471,1700.0
2018-09-19 12:50:00,316.41,316.49,316.19,316.26,10746.0,283.0186,283.0902,282.8219,282.8845,10746.0
2018-09-19 12:55:00,316.35,316.37,316.21,316.37,1400.0,282.965,282.9829,282.8397,282.9829,1400.0
2018-09-19 13:00:00,316.41,316.56,316.37,316.48,3070.0,283.0186,283.1528,282.9829,283.0813,3070.0
2018-09-19 13:05:00,316.47,316.55,316.38,316.51,2802.0,283.0723,283.1439,282.9918,283.1081,2802.0
2018-09-19 13:10:00,316.47,316.58,316.35,316.35,3205.0,283.0723,283.1707,282.965,282.965,3205.0
2018-09-19 13:15:00,316.44,316.59,316.42,316.53,3373.0,283.0455,283.1796,283.0276,283.126,3373.0
2018-09-19 13:20:00,316.59,316.89,316.59,316.8,3850.0,283.1796,283.448,283.1796,283.3675,3850.0
2018-09-19 13:25:00,316.75,316.99,316.75,316.85,1700.0,283.3228,283.5374,283.3228,283.4122,1700.0
2018-09-19 13:30:00,316.83,316.83,316.56,316.56,1746.0,283.3943,283.3943,283.1528,283.1528,1746.0
2018-09-19 13:35:00,316.46,316.65,316.43,316.65,3495.0,283.0634,283.2333,283.0365,283.2333,3495.0
2018-09-19 13:40:00,316.53,316.64,316.48,316.49,2900.0,283.126,283.2244,283.0813,283.0902,2900.0
2018-09-19 13:45:00,316.57,316.57,316.28,316.41,4600.0,283.1618,283.1618,282.9024,283.0186,4600.0
2018-09-19 13:50:00,316.3,316.43,316.3,316.33,2800.0,282.9202,283.0365,282.9202,282.9471,2800.0
2018-09-19 13:55:00,316.37,316.43,316.26,316.31,1545.0,282.9829,283.0365,282.8845,282.9292,1545.0
2018-09-19 14:00:00,316.29,316.47,316.29,316.33,2600.0,282.9113,283.0723,282.9113,282.9471,2600.0
2018-09-19 14:05:00,316.38,316.45,316.26,316.38,3350.0,282.9918,283.0544,282.8845,282.9918,3350.0
2018-09-19 14:10:00,316.39,316.39,315.87,315.9,10245.0,283.0008,283.0008,282.5356,282.5625,10245.0
2018-09-19 14:15:00,315.9,315.94,315.75,315.75,3753.0,282.5625,282.5982,282.4283,282.4283,3753.0
2018-09-19 14:20:00,315.74,315.81,315.67,315.71,4726.0,282.4193,282.482,282.3567,282.3925,4726.0
2018-09-19 14:25:00,315.68,315.68,315.38,315.41,2170.0,282.3657,282.3657,282.0973,282.1242,2170.0
2018-09-19 14:30:00,315.43,315.44,315.2,315.22,5200.0,282.1421,282.151,281.9363,281.9542,5200.0
2018-09-19 14:35:00,315.23,315.25,314.95,315.06,5812.0,281.9632,281.9811,281.7127,281.8111,5812.0
2018-09-19 14:40:00,315.06,315.12,314.83,315.11,64916.0,281.8111,281.8648,281.6054,281.8558,64916.0
2018-09-19 14:45:00,315.0,315.21,314.72,314.8,22697.0,281.7574,281.9453,281.507,281.5785,22697.0
2018-09-19 14:50:00,314.81,314.9,314.53,314.57,6793.0,281.5875,281.668,281.337,281.3728,6793.0
2018-09-19 14:55:00,314.56,314.6,313.5,313.59,37769.0,281.3639,281.3997,280.4157,280.4962,37769.0
2018-09-19 15:00:00,313.62,313.95,312.89,312.92,12183.0,280.5231,280.8182,279.8701,279.8969,12183.0
2018-09-19 15:05:00,312.97,313.18,312.72,312.72,10944.0,279.9417,280.1295,279.7181,279.7181,10944.0
2018-09-19 15:10:00,312.72,312.92,311.78,311.78,22356.0,279.7181,279.8969,278.8773,278.8773,22356.0
2018-09-19 15:15:00,311.91,312.11,311.0,311.0,34608.0,278.9935,279.1724,278.1796,278.1796,34608.0
2018-09-19 15:20:00,310.98,311.86,310.97,311.79,29220.0,278.1617,278.9488,278.1527,278.8862,29220.0
2018-09-19 15:25:00,311.8,312.34,311.72,311.77,16603.0,278.8951,279.3782,278.8236,278.8683,16603.0
2018-09-19 15:30:00,311.8,311.83,311.27,311.31,28020.0,278.8951,278.922,278.4211,278.4569,28020.0
2018-09-19 15:35:00,311.33,312.13,311.3,312.06,15667.0,278.4747,279.1903,278.4479,279.1277,15667.0
2018-09-19 15:40:00,312.04,312.33,312.02,312.18,25821.0,279.1098,279.3692,279.0919,279.235,25821.0
2018-09-19 15:45:00,312.22,312.69,312.07,312.47,24692.0,279.2708,279.6912,279.1366,279.4944,24692.0
2018-09-19 15:50:00,312.49,312.49,312.2,312.25,23667.0,279.5123,279.5123,279.2529,279.2977,23667.0
2018-09-19 15:55:00,312.25,312.41,311.75,312.26,87914.0,279.2977,279.4408,278.8504,279.3066,87914.0
2018-09-20 09:30:00,311.8,312.85,310.49,311.04,32799.0,278.8951,279.8343,277.7234,278.2153,32799.0
2018-09-20 09:35:00,310.87,310.97,304.55,304.56,56865.0,278.0633,278.1527,272.4102,272.4192,56865.0
2018-09-20 09:40:00,304.35,305.91,300.39,301.38,63937.0,272.2314,273.6267,268.6893,269.5748,63937.0
2018-09-20 09:45:00,301.62,302.5,300.34,302.28,49734.0,269.7895,270.5766,268.6445,270.3798,49734.0
2018-09-20 09:50:00,302.28,304.12,300.16,303.84,36731.0,270.3798,272.0256,268.4835,271.7752,36731.0
2018-09-20 09:55:00,303.83,304.17,302.0,302.51,27230.0,271.7662,272.0704,270.1294,270.5855,27230.0
2018-09-20 10:00:00,302.75,303.21,302.25,302.55,17479.0,270.8002,271.2117,270.353,270.6213,17479.0
2018-09-20 10:05:00,302.69,303.75,302.55,303.49,13644.0,270.7465,271.6947,270.6213,271.4621,13644.0
2018-09-20 10:10:00,303.5,303.51,302.26,302.65,16212.0,271.4711,271.48,270.3619,270.7108,16212.0
2018-09-20 10:15:00,302.72,303.04,301.91,302.31,15296.0,270.7734,271.0596,270.0489,270.4066,15296.0
2018-09-20 10:20:00,302.31,304.0,302.31,303.52,11758.0,270.4066,271.9183,270.4066,271.4889,11758.0
2018-09-20 10:25:00,303.55,303.55,302.6,302.74,9486.0,271.5158,271.5158,270.666,270.7913,9486.0
2018-09-20 10:30:00,302.77,303.47,302.45,302.46,9471.0,270.8181,271.4442,270.5319,270.5408,9471.0
2018-09-20 10:35:00,302.6,303.29,302.4,303.04,11759.0,270.666,271.2832,270.4871,271.0596,11759.0
2018-09-20 10:40:00,302.93,303.07,302.32,302.41,12492.0,270.9612,271.0864,270.4156,270.4961,12492.0
2018-09-20 10:45:00,302.52,302.84,302.48,302.64,8568.0,270.5945,270.8807,270.5587,270.7018,8568.0
2018-09-20 10:50:00,302.64,302.87,302.06,302.78,22016.0,270.7018,270.9075,270.183,270.827,22016.0
2018-09-20 10:55:00,302.76,303.16,302.57,302.74,31950.0,270.8092,271.1669,270.6392,270.7913,31950.0
2018-09-20 11:00:00,302.82,303.13,302.63,302.9,32676.0,270.8628,271.1401,270.6929,270.9344,32676.0
2018-09-20 11:05:00,302.91,303.47,302.58,302.58,22607.0,270.9433,271.4442,270.6481,270.6481,22607.0
2018-09-20 11:10:00,302.51,302.75,302.4,302.75,15728.0,270.5855,270.8002,270.4871,270.8002,15728.0
2018-09-20 11:15:00,302.69,302.82,302.4,302.66,17837.0,270.7465,270.8628,270.4871,270.7197,17837.0
2018-09-20 11:20:00,302.67,302.78,302.25,302.44,11931.0,270.7286,270.827,270.353,270.5229,11931.0
2018-09-20 11:25:00,302.45,302.56,302.06,302.06,19445.0,270.5319,270.6303,270.183,270.183,19445.0
2018-09-20 11:30:00,302.06,302.12,301.82,301.82,26962.0,270.183,270.2367,269.9684,269.9684,26962.0
2018-09-20 11:35:00,301.87,302.03,301.8,301.88,6047.0,270.0131,270.1562,269.9505,270.022,6047.0
2018-09-20 11:40:00,301.8,302.05,301.8,301.91,9781.0,269.9505,270.1741,269.9505,270.0489,9781.0
2018-09-20 11:45:00,301.94,301.94,301.43,301.45,18022.0,270.0757,270.0757,269.6195,269.6374,18022.0
2018-09-20 11:50:00,301.45,301.68,301.34,301.44,19794.0,269.6374,269.8431,269.539,269.6285,19794.0
2018-09-20 11:55:00,301.41,301.6,301.3,301.38,13567.0,269.6016,269.7716,269.5032,269.5748,13567.0
2018-09-20 12:00:00,301.38,301.66,301.21,301.65,22024.0,269.5748,269.8252,269.4227,269.8163,22024.0
2018-09-20 12:05:00,301.6,301.6,300.63,300.66,23514.0,269.7716,269.7716,268.9039,268.9308,23514.0
2018-09-20 12:10:00,300.75,301.1,300.67,301.1,10917.0,269.0113,269.3243,268.9397,269.3243,10917.0
2018-09-20 12:15:00,301.04,301.24,300.85,301.22,10858.0,269.2707,269.4496,269.1007,269.4317,10858.0
2018-09-20 12:20:00,301.35,301.6,301.31,301.43,8820.0,269.548,269.7716,269.5122,269.6195,8820.0
2018-09-20 12:25:00,301.47,301.62,300.85,301.46,26919.0,269.6553,269.7895,269.1007,269.6463,26919.0
2018-09-20 12:30:00,301.43,301.8,301.28,301.8,18622.0,269.6195,269.9505,269.4853,269.9505,18622.0
2018-09-20 12:35:00,301.81,301.88,301.54,301.54,6937.0,269.9594,270.022,269.7179,269.7179,6937.0
2018-09-20 12:40:00,301.5,301.51,300.61,300.71,15792.0,269.6821,269.6911,268.886,268.9755,15792.0
2018-09-20 12:45:00,300.86,300.87,300.2,300.2,16330.0,269.1097,269.1186,268.5193,268.5193,16330.0
2018-09-20 12:50:00,300.25,300.57,299.56,299.56,38166.0,268.564,268.8503,267.9469,267.9469,38166.0
2018-09-20 12:55:00,299.5,299.69,299.19,299.45,29280.0,267.8932,268.0631,267.6159,267.8485,29280.0
2018-09-20 13:00:00,299.41,299.49,298.53,298.53,36552.0,267.8127,267.8842,267.0256,267.0256,36552.0
2018-09-20 13:05:00,298.53,299.11,298.08,298.21,49755.0,267.0256,267.5443,266.623,266.7393,49755.0
2018-09-20 13:10:00,298.28,298.72,297.97,298.72,30352.0,266.8019,267.1955,266.5246,267.1955,30352.0
2018-09-20 13:15:00,298.73,298.95,297.7,297.76,37719.0,267.2044,267.4012,266.2831,266.3368,37719.0
2018-09-20 13:20:00,297.7,297.76,297.07,297.45,19612.0,266.2831,266.3368,265.7196,266.0595,19612.0
2018-09-20 13:25:00,297.52,298.38,297.34,297.46,30762.0,266.1221,266.8914,265.9611,266.0685,30762.0
2018-09-20 13:30:00,297.39,297.71,297.17,297.63,18359.0,266.0059,266.2921,265.8091,266.2205,18359.0
2018-09-20 13:35:00,297.57,297.67,297.03,297.11,13008.0,266.1669,266.2563,265.6838,265.7554,13008.0
2018-09-20 13:40:00,297.19,297.33,296.76,296.8,25247.0,265.827,265.9522,265.4423,265.4781,25247.0
2018-09-20 13:45:00,296.84,297.25,296.66,297.2,12879.0,265.5139,265.8806,265.3529,265.8359,12879.0
2018-09-20 13:50:00,297.2,297.55,296.76,297.03,33019.0,265.8359,266.149,265.4423,265.6838,33019.0
2018-09-20 13:55:00,297.08,297.66,297.05,297.19,32220.0,265.7286,266.2474,265.7017,265.827,32220.0
2018-09-20 14:00:00,297.25,298.42,297.17,298.23,25076.0,265.8806,266.9272,265.8091,266.7572,25076.0
2018-09-20 14:05:00,298.37,298.53,297.92,298.25,11428.0,266.8824,267.0256,266.4799,266.7751,11428.0
2018-09-20 14:10:00,298.3,298.4,297.78,297.82,9258.0,266.8198,266.9093,266.3547,266.3905,9258.0
2018-09-20 14:15:00,297.81,298.29,297.81,298.04,8060.0,266.3815,266.8109,266.3815,266.5873,8060.0
2018-09-20 14:20:00,297.91,298.95,297.91,298.8,20161.0,266.471,267.4012,266.471,267.2671,20161.0
2018-09-20 14:25:00,298.9,299.63,298.67,299.47,15048.0,267.3565,268.0095,267.1508,267.8664,15048.0
2018-09-20 14:30:00,299.47,299.85,299.29,299.7,13393.0,267.8664,268.2062,267.7053,268.0721,13393.0
2018-09-20 14:35:00,299.58,299.73,299.19,299.19,26047.0,267.9647,268.0989,267.6159,267.6159,26047.0
2018-09-20 14:40:00,299.3,299.49,299.05,299.49,9166.0,267.7143,267.8842,267.4907,267.8842,9166.0
2018-09-20 14:45:00,299.68,299.85,299.61,299.61,4827.0,268.0542,268.2062,267.9916,267.9916,4827.0
2018-09-20 14:50:00,299.65,299.87,299.6,299.8,24862.0,268.0274,268.2241,267.9826,268.1615,24862.0
2018-09-20 14:55:00,299.84,300.35,299.75,300.31,8729.0,268.1973,268.6535,268.1168,268.6177,8729.0
2018-09-20 15:00:00,300.37,300.8,299.95,300.39,21579.0,268.6714,269.056,268.2957,268.6893,21579.0
2018-09-20 15:05:00,300.36,300.65,300.24,300.31,22029.0,268.6624,268.9218,268.5551,268.6177,22029.0
2018-09-20 15:10:00,300.32,300.9,300.28,300.75,30911.0,268.6266,269.1454,268.5909,269.0113,30911.0
2018-09-20 15:15:00,300.79,301.39,300.62,301.35,26462.0,269.047,269.5837,268.895,269.548,26462.0
2018-09-20 15:20:00,301.35,301.58,301.03,301.22,25479.0,269.548,269.7537,269.2617,269.4317,25479.0
2018-09-20 15:25:00,301.28,301.66,301.19,301.3,12609.0,269.4853,269.8252,269.4048,269.5032,12609.0
2018-09-20 15:30:00,301.3,301.43,301.17,301.25,12826.0,269.5032,269.6195,269.3869,269.4585,12826.0
2018-09-20 15:35:00,301.25,301.46,301.04,301.06,23843.0,269.4585,269.6463,269.2707,269.2886,23843.0
2018-09-20 15:40:00,301.13,301.22,301.0,301.17,19204.0,269.3512,269.4317,269.2349,269.3869,19204.0
2018-09-20 15:45:00,301.26,301.56,301.15,301.27,34811.0,269.4674,269.7358,269.3691,269.4764,34811.0
2018-09-20 15:50:00,301.26,301.81,301.24,301.79,52627.0,269.4674,269.9594,269.4496,269.9415,52627.0
2018-09-20 15:55:00,301.82,301.94,301.46,301.6,113840.0,269.9684,270.0757,269.6463,269.7716,113840.0
2018-09-21 09:30:00,303.0,303.72,302.76,303.45,226117.0,271.0238,271.6678,270.8092,271.4263,226117.0
2018-09-21 09:35:00,303.61,305.21,303.61,305.21,38175.0,271.5694,273.0006,271.5694,273.0006,38175.0
2018-09-21 09:40:00,305.14,305.85,304.18,305.2,23984.0,272.938,273.5731,272.0793,272.9917,23984.0
2018-09-21 09:45:00,305.14,306.14,305.14,305.78,10643.0,272.938,273.8325,272.938,273.5104,10643.0
2018-09-21 09:50:00,305.8,306.48,305.67,306.36,16956.0,273.5283,274.1366,273.4121,274.0292,16956.0
2018-09-21 09:55:00,306.35,306.52,306.06,306.25,12355.0,274.0203,274.1724,273.7609,273.9308,12355.0
2018-09-21 10:00:00,306.12,306.36,305.75,305.94,15080.0,273.8146,274.0292,273.4836,273.6536,15080.0
2018-09-21 10:05:00,306.1,306.31,305.98,306.22,6417.0,273.7967,273.9845,273.6893,273.904,6417.0
2018-09-21 10:10:00,306.07,307.12,306.06,307.08,14613.0,273.7698,274.709,273.7609,274.6733,14613.0
2018-09-21 10:15:00,307.0,307.08,306.61,306.67,6611.0,274.6017,274.6733,274.2529,274.3065,6611.0
2018-09-21 10:20:00,306.85,306.85,306.5,306.52,5993.0,274.4675,274.4675,274.1545,274.1724,5993.0
2018-09-21 10:25:00,306.51,306.75,306.06,306.18,10095.0,274.1634,274.3781,273.7609,273.8682,10095.0
2018-09-21 10:30:00,306.28,306.6,306.17,306.2,7223.0,273.9577,274.2439,273.8593,273.8861,7223.0
2018-09-21 10:35:00,306.21,306.43,306.08,306.09,8418.0,273.8951,274.0918,273.7788,273.7877,8418.0
2018-09-21 10:40:00,306.13,306.76,306.08,306.75,10410.0,273.8235,274.387,273.7788,274.3781,10410.0
2018-09-21 10:45:00,306.74,306.74,306.0,306.13,5524.0,274.3691,274.3691,273.7072,273.8235,5524.0
2018-09-21 10:50:00,306.25,306.37,306.12,306.14,5624.0,273.9308,274.0382,273.8146,273.8325,5624.0
2018-09-21 10:55:00,306.11,306.55,306.1,306.38,5100.0,273.8056,274.1992,273.7967,274.0471,5100.0
2018-09-21 11:00:00,306.39,306.43,306.06,306.1,7474.0,274.0561,274.0918,273.7609,273.7967,7474.0
2018-09-21 11:05:00,306.17,306.54,306.16,306.42,6899.0,273.8593,274.1902,273.8503,274.0829,6899.0
2018-09-21 11:10:00,306.42,306.43,306.1,306.13,4300.0,274.0829,274.0918,273.7967,273.8235,4300.0
2018-09-21 11:15:00,306.23,306.3,306.06,306.13,3972.0,273.913,273.9756,273.7609,273.8235,3972.0
2018-09-21 11:20:00,306.06,306.7,306.06,306.57,7313.0,273.7609,274.3334,273.7609,274.2171,7313.0
2018-09-21 11:25:00,306.39,306.44,306.28,306.44,1618.0,274.0561,274.1008,273.9577,274.1008,1618.0
2018-09-21 11:30:00,306.46,306.66,306.26,306.3,4540.0,274.1187,274.2976,273.9398,273.9756,4540.0
2018-09-21 11:35:00,306.2,306.43,306.2,306.27,1565.0,273.8861,274.0918,273.8861,273.9487,1565.0
2018-09-21 11:40:00,306.35,306.8,306.35,306.8,3175.0,274.0203,274.4228,274.0203,274.4228,3175.0
2018-09-21 11:45:00,306.86,307.0,306.83,306.97,4686.0,274.4765,274.6017,274.4496,274.5749,4686.0
2018-09-21 11:50:00,306.88,307.1,306.78,306.79,5760.0,274.4944,274.6911,274.4049,274.4139,5760.0
2018-09-21 11:55:00,306.77,307.26,306.76,307.26,6792.0,274.396,274.8343,274.387,274.8343,6792.0
2018-09-21 12:00:00,307.18,307.47,307.18,307.38,9504.0,274.7627,275.0221,274.7627,274.9416,9504.0
2018-09-21 12:05:00,307.35,307.93,307.25,307.6,13150.0,274.9148,275.4336,274.8253,275.1384,13150.0
2018-09-21 12:10:00,307.61,307.61,307.27,307.44,5603.0,275.1473,275.1473,274.8432,274.9953,5603.0
2018-09-21 12:15:00,307.42,307.42,307.06,307.1,7803.0,274.9774,274.9774,274.6554,274.6911,7803.0
2018-09-21 12:20:00,307.14,307.15,306.66,306.66,13770.0,274.7269,274.7359,274.2976,274.2976,13770.0
2018-09-21 12:25:00,306.58,306.67,306.27,306.39,5600.0,274.226,274.3065,273.9487,274.0561,5600.0
2018-09-21 12:30:00,306.49,306.64,306.37,306.61,3669.0,274.1455,274.2797,274.0382,274.2529,3669.0
2018-09-21 12:35:00,306.62,306.65,306.41,306.59,11382.0,274.2618,274.2886,274.074,274.235,11382.0
2018-09-21 12:40:00,306.58,306.84,306.47,306.47,9306.0,274.226,274.4586,274.1276,274.1276,9306.0
2018-09-21 12:45:00,306.53,306.53,306.18,306.25,8528.0,274.1813,274.1813,273.8682,273.9308,8528.0
2018-09-21 12:50:00,306.19,306.85,306.14,306.83,9150.0,273.8772,274.4675,273.8325,274.4496,9150.0
2018-09-21 12:55:00,306.8,306.93,306.45,306.47,4017.0,274.4228,274.5391,274.1097,274.1276,4017.0
2018-09-21 13:00:00,306.48,306.52,306.32,306.49,7944.0,274.1366,274.1724,273.9935,274.1455,7944.0
2018-09-21 13:05:00,306.65,306.65,306.45,306.64,3361.0,274.2886,274.2886,274.1097,274.2797,3361.0
2018-09-21 13:10:00,306.6,306.75,306.52,306.68,4260.0,274.2439,274.3781,274.1724,274.3155,4260.0
2018-09-21 13:15:00,306.59,306.73,306.55,306.64,2100.0,274.235,274.3602,274.1992,274.2797,2100.0
2018-09-21 13:20:00,306.65,306.7,306.58,306.66,2677.0,274.2886,274.3334,274.226,274.2976,2677.0
2018-09-21 13:25:00,306.59,306.69,306.52,306.64,4328.0,274.235,274.3244,274.1724,274.2797,4328.0
2018-09-21 13:30:00,306.67,306.67,306.47,306.48,7603.0,274.3065,274.3065,274.1276,274.1366,7603.0
2018-09-21 13:35:00,306.56,306.67,306.52,306.67,2600.0,274.2081,274.3065,274.1724,274.3065,2600.0
2018-09-21 13:40:00,306.64,306.89,306.64,306.89,3400.0,274.2797,274.5033,274.2797,274.5033,3400.0
2018-09-21 13:45:00,306.88,306.88,306.63,306.68,3198.0,274.4944,274.4944,274.2707,274.3155,3198.0
2018-09-21 13:50:00,306.74,306.79,306.58,306.78,3008.0,274.3691,274.4139,274.226,274.4049,3008.0
2018-09-21 13:55:00,306.71,306.71,306.56,306.66,2424.0,274.3423,274.3423,274.2081,274.2976,2424.0
2018-09-21 14:00:00,306.62,306.78,306.62,306.65,2900.0,274.2618,274.4049,274.2618,274.2886,2900.0
2018-09-21 14:05:00,306.67,306.73,306.55,306.55,2700.0,274.3065,274.3602,274.1992,274.1992,2700.0
2018-09-21 14:10:00,306.54,306.64,306.23,306.23,3908.0,274.1902,274.2797,273.913,273.913,3908.0
2018-09-21 14:15:00,306.19,306.21,305.99,306.05,9926.0,273.8772,273.8951,273.6983,273.752,9926.0
2018-09-21 14:20:00,306.06,306.1,305.86,305.94,2116.0,273.7609,273.7967,273.582,273.6536,2116.0
2018-09-21 14:25:00,305.99,306.0,305.7,305.8,6187.0,273.6983,273.7072,273.4389,273.5283,6187.0
2018-09-21 14:30:00,305.8,305.88,305.66,305.8,4252.0,273.5283,273.5999,273.4031,273.5283,4252.0
2018-09-21 14:35:00,305.79,305.83,305.68,305.82,2951.0,273.5194,273.5552,273.421,273.5462,2951.0
2018-09-21 14:40:00,305.77,305.77,305.61,305.7,4707.0,273.5015,273.5015,273.3584,273.4389,4707.0
2018-09-21 14:45:00,305.79,305.97,305.69,305.89,3661.0,273.5194,273.6804,273.4299,273.6088,3661.0
2018-09-21 14:50:00,305.85,305.87,305.72,305.81,3820.0,273.5731,273.5909,273.4568,273.5373,3820.0
2018-09-21 14:55:00,305.83,305.87,305.73,305.87,3687.0,273.5552,273.5909,273.4657,273.5909,3687.0
2018-09-21 15:00:00,305.87,306.01,305.83,305.94,15010.0,273.5909,273.7162,273.5552,273.6536,15010.0
2018-09-21 15:05:00,305.94,306.18,305.89,306.08,7530.0,273.6536,273.8682,273.6088,273.7788,7530.0
2018-09-21 15:10:00,306.23,306.27,306.06,306.2,2805.0,273.913,273.9487,273.7609,273.8861,2805.0
2018-09-21 15:15:00,306.15,306.22,305.94,306.18,6140.0,273.8414,273.904,273.6536,273.8682,6140.0
2018-09-21 15:20:00,306.15,306.47,306.15,306.37,8560.0,273.8414,274.1276,273.8414,274.0382,8560.0
2018-09-21 15:25:00,306.24,306.66,306.15,306.39,12255.0,273.9219,274.2976,273.8414,274.0561,12255.0
2018-09-21 15:30:00,306.39,306.73,306.38,306.63,17166.0,274.0561,274.3602,274.0471,274.2707,17166.0
2018-09-21 15:35:00,306.66,307.04,306.65,307.04,19816.0,274.2976,274.6375,274.2886,274.6375,19816.0
2018-09-21 15:40:00,307.08,307.13,306.98,307.02,12558.0,274.6733,274.718,274.5838,274.6196,12558.0
2018-09-21 15:45:00,306.94,307.12,306.86,307.01,31775.0,274.548,274.709,274.4765,274.6106,31775.0
2018-09-21 15:50:00,307.03,307.09,306.88,306.92,41502.0,274.6285,274.6822,274.4944,274.5301,41502.0
2018-09-21 15:55:00,306.92,306.94,306.55,306.66,76251.0,274.5301,274.548,274.1992,274.2976,76251.0
2018-09-24 09:30:00,306.66,307.1,305.76,306.15,23141.0,274.2976,274.6911,273.4926,273.8414,23141.0
2018-09-24 09:35:00,306.45,307.01,305.9,306.64,9748.0,274.1097,274.6106,273.6178,274.2797,9748.0
2018-09-24 09:40:00,306.3,306.3,305.59,305.69,14409.0,273.9756,273.9756,273.3405,273.4299,14409.0
2018-09-24 09:45:00,305.67,306.29,305.6,305.94,6711.0,273.4121,273.9666,273.3494,273.6536,6711.0
2018-09-24 09:50:00,305.98,305.98,305.54,305.63,5936.0,273.6893,273.6893,273.2958,273.3763,5936.0
2018-09-24 09:55:00,305.6,305.8,305.54,305.65,4171.0,273.3494,273.5283,273.2958,273.3942,4171.0
2018-09-24 10:00:00,305.55,305.81,305.54,305.75,1981.0,273.3047,273.5373,273.2958,273.4836,1981.0
2018-09-24 10:05:00,305.65,305.65,305.18,305.18,12685.0,273.3942,273.3942,272.9738,272.9738,12685.0
2018-09-24 10:10:00,305.19,305.5,304.87,305.35,7104.0,272.9827,273.26,272.6965,273.1258,7104.0
2018-09-24 10:15:00,305.29,305.75,305.28,305.35,7252.0,273.0722,273.4836,273.0632,273.1258,7252.0
2018-09-24 10:20:00,305.5,305.72,305.01,305.16,17829.0,273.26,273.4568,272.8217,272.9559,17829.0
2018-09-24 10:25:00,305.17,305.44,305.1,305.39,4748.0,272.9648,273.2063,272.9022,273.1616,4748.0
2018-09-24 10:30:00,305.23,305.49,305.22,305.35,1100.0,273.0185,273.251,273.0095,273.1258,1100.0
2018-09-24 10:35:00,305.37,305.47,304.88,304.88,5952.0,273.1437,273.2332,272.7054,272.7054,5952.0
2018-09-24 10:40:00,305.0,305.07,304.73,305.03,4443.0,272.8128,272.8754,272.5713,272.8396,4443.0
2018-09-24 10:45:00,304.96,304.96,304.2,304.21,2401.0,272.777,272.777,272.0972,272.1061,2401.0
2018-09-24 10:50:00,304.33,304.53,304.21,304.53,3126.0,272.2135,272.3924,272.1061,272.3924,3126.0
2018-09-24 10:55:00,304.58,304.58,304.19,304.21,3833.0,272.4371,272.4371,272.0882,272.1061,3833.0
2018-09-24 11:00:00,304.1,304.57,304.1,304.34,4452.0,272.0077,272.4281,272.0077,272.2224,4452.0
2018-09-24 11:05:00,304.41,304.55,304.3,304.4,2785.0,272.285,272.4102,272.1866,272.2761,2785.0
2018-09-24 11:10:00,304.35,304.45,304.24,304.38,2470.0,272.2314,272.3208,272.133,272.2582,2470.0
2018-09-24 11:15:00,304.3,304.3,304.17,304.3,3100.0,272.1866,272.1866,272.0704,272.1866,3100.0
2018-09-24 11:20:00,304.15,304.59,304.12,304.52,5978.0,272.0525,272.446,272.0256,272.3834,5978.0
2018-09-24 11:25:00,304.38,304.55,304.35,304.5,13000.0,272.2582,272.4102,272.2314,272.3655,13000.0
2018-09-24 11:30:00,304.47,304.66,304.39,304.39,4110.0,272.3387,272.5086,272.2671,272.2671,4110.0
2018-09-24 11:35:00,304.44,304.49,304.38,304.43,2391.0,272.3119,272.3566,272.2582,272.3029,2391.0
2018-09-24 11:40:00,304.3,304.65,304.3,304.65,2039.0,272.1866,272.4997,272.1866,272.4997,2039.0
2018-09-24 11:45:00,304.74,304.8,304.67,304.69,6071.0,272.5802,272.6339,272.5176,272.5355,6071.0
2018-09-24 11:50:00,304.75,304.84,304.59,304.61,3228.0,272.5891,272.6696,272.446,272.4639,3228.0
2018-09-24 11:55:00,304.59,304.61,304.42,304.48,5404.0,272.446,272.4639,272.294,272.3476,5404.0
2018-09-24 12:00:00,304.48,304.89,304.47,304.89,8620.0,272.3476,272.7144,272.3387,272.7144,8620.0
2018-09-24 12:05:00,304.92,305.0,304.88,305.0,4037.0,272.7412,272.8128,272.7054,272.8128,4037.0
2018-09-24 12:10:00,304.96,305.02,304.88,304.97,4774.0,272.777,272.8306,272.7054,272.7859,4774.0
2018-09-24 12:15:00,305.0,305.07,304.94,304.99,3703.0,272.8128,272.8754,272.7591,272.8038,3703.0
2018-09-24 12:20:00,304.98,305.04,304.79,304.79,8654.0,272.7949,272.8485,272.6249,272.6249,8654.0
2018-09-24 12:25:00,304.76,304.98,304.75,304.97,30267.0,272.5981,272.7949,272.5891,272.7859,30267.0
2018-09-24 12:30:00,304.97,304.98,304.87,304.92,19749.0,272.7859,272.7949,272.6965,272.7412,19749.0
2018-09-24 12:35:00,304.93,305.01,304.6,304.67,9115.0,272.7501,272.8217,272.455,272.5176,9115.0
2018-09-24 12:40:00,304.63,304.64,304.37,304.44,8540.0,272.4818,272.4908,272.2492,272.3119,8540.0
2018-09-24 12:45:00,304.4,304.72,304.4,304.68,1544.0,272.2761,272.5623,272.2761,272.5265,1544.0
2018-09-24 12:50:00,304.64,304.8,304.58,304.8,1700.0,272.4908,272.6339,272.4371,272.6339,1700.0
2018-09-24 12:55:00,304.91,304.91,304.81,304.82,600.0,272.7323,272.7323,272.6428,272.6518,600.0
2018-09-24 13:00:00,304.89,304.95,304.68,304.95,1823.0,272.7144,272.768,272.5265,272.768,1823.0
2018-09-24 13:05:00,304.94,305.1,304.83,305.1,3405.0,272.7591,272.9022,272.6607,272.9022,3405.0
2018-09-24 13:10:00,305.11,305.22,305.05,305.05,2711.0,272.9112,273.0095,272.8575,272.8575,2711.0
2018-09-24 13:15:00,305.09,305.27,305.06,305.16,3726.0,272.8933,273.0543,272.8664,272.9559,3726.0
2018-09-24 13:20:00,305.19,305.57,305.19,305.46,3300.0,272.9827,273.3226,272.9827,273.2242,3300.0
2018-09-24 13:25:00,305.39,305.49,305.29,305.35,3658.0,273.1616,273.251,273.0722,273.1258,3658.0
2018-09-24 13:30:00,305.37,305.84,305.37,305.78,2951.0,273.1437,273.5641,273.1437,273.5104,2951.0
2018-09-24 13:35:00,305.86,305.95,305.66,305.86,7932.0,273.582,273.6625,273.4031,273.582,7932.0
2018-09-24 13:40:00,305.95,306.09,305.93,305.96,1300.0,273.6625,273.7877,273.6446,273.6714,1300.0
2018-09-24 13:45:00,305.79,305.79,305.65,305.73,1142.0,273.5194,273.5194,273.3942,273.4657,1142.0
2018-09-24 13:50:00,305.62,305.74,305.6,305.61,1967.0,273.3673,273.4747,273.3494,273.3584,1967.0
2018-09-24 13:55:00,305.49,305.54,305.03,305.03,1794.0,273.251,273.2958,272.8396,272.8396,1794.0
2018-09-24 14:00:00,305.0,305.13,304.84,305.13,4901.0,272.8128,272.929,272.6696,272.929,4901.0
2018-09-24 14:05:00,305.06,305.31,305.05,305.07,3192.0,272.8664,273.09,272.8575,272.8754,3192.0
2018-09-24 14:10:00,305.13,305.21,305.05,305.21,2000.0,272.929,273.0006,272.8575,273.0006,2000.0
2018-09-24 14:15:00,305.27,305.35,305.0,305.1,3296.0,273.0543,273.1258,272.8128,272.9022,3296.0
2018-09-24 14:20:00,305.04,305.82,305.04,305.82,7600.0,272.8485,273.5462,272.8485,273.5462,7600.0
2018-09-24 14:25:00,305.82,305.89,305.58,305.75,4356.0,273.5462,273.6088,273.3316,273.4836,4356.0
2018-09-24 14:30:00,305.75,305.97,305.75,305.86,8622.0,273.4836,273.6804,273.4836,273.582,8622.0
2018-09-24 14:35:00,305.89,306.8,305.89,306.58,12650.0,273.6088,274.4228,273.6088,274.226,12650.0
2018-09-24 14:40:00,306.62,306.7,306.21,306.21,15042.0,274.2618,274.3334,273.8951,273.8951,15042.0
2018-09-24 14:45:00,306.15,306.33,306.0,306.13,5089.0,273.8414,274.0024,273.7072,273.8235,5089.0
2018-09-24 14:50:00,306.17,306.84,306.09,306.7,4290.0,273.8593,274.4586,273.7877,274.3334,4290.0
2018-09-24 14:55:00,306.62,306.65,306.46,306.46,2820.0,274.2618,274.2886,274.1187,274.1187,2820.0
2018-09-24 15:00:00,306.44,306.47,305.73,306.0,14872.0,274.1008,274.1276,273.4657,273.7072,14872.0
2018-09-24 15:05:00,306.06,306.97,305.97,306.72,16820.0,273.7609,274.5749,273.6804,274.3512,16820.0
2018-09-24 15:10:00,306.78,307.0,306.66,306.69,16299.0,274.4049,274.6017,274.2976,274.3244,16299.0
2018-09-24 15:15:00,306.52,306.86,306.42,306.79,4400.0,274.1724,274.4765,274.0829,274.4139,4400.0
2018-09-24 15:20:00,306.73,306.82,306.43,306.43,2972.0,274.3602,274.4407,274.0918,274.0918,2972.0
2018-09-24 15:25:00,306.4,306.48,306.29,306.36,3700.0,274.065,274.1366,273.9666,274.0292,3700.0
2018-09-24 15:30:00,306.3,306.47,306.07,306.1,7109.0,273.9756,274.1276,273.7698,273.7967,7109.0
2018-09-24 15:35:00,306.1,306.46,306.1,306.21,5437.0,273.7967,274.1187,273.7967,273.8951,5437.0
2018-09-24 15:40:00,306.18,306.24,305.95,306.04,6975.0,273.8682,273.9219,273.6625,273.743,6975.0
2018-09-24 15:45:00,305.99,306.11,305.92,306.04,6712.0,273.6983,273.8056,273.6357,273.743,6712.0
2018-09-24 15:50:00,306.04,306.37,306.01,306.12,18800.0,273.743,274.0382,273.7162,273.8146,18800.0
2018-09-24 15:55:00,306.13,306.25,305.96,306.07,24165.0,273.8235,273.9308,273.6714,273.7698,24165.0
2018-09-25 09:30:00,306.68,307.21,306.11,307.21,16080.0,274.3155,274.7895,273.8056,274.7895,16080.0
2018-09-25 09:35:00,307.34,308.29,307.29,308.15,6090.0,274.9058,275.7556,274.8611,275.6303,6090.0
2018-09-25 09:40:00,308.34,308.98,308.19,308.59,7650.0,275.8003,276.3727,275.6661,276.0239,7650.0
2018-09-25 09:45:00,308.65,308.68,308.3,308.44,4876.0,276.0776,276.1044,275.7645,275.8897,4876.0
2018-09-25 09:50:00,308.46,309.12,308.46,308.87,3803.0,275.9076,276.498,275.9076,276.2744,3803.0
2018-09-25 09:55:00,308.75,308.99,308.72,308.85,2250.0,276.167,276.3817,276.1402,276.2565,2250.0
2018-09-25 10:00:00,308.99,309.64,308.94,309.42,6159.0,276.3817,276.9631,276.337,276.7663,6159.0
2018-09-25 10:05:00,309.54,309.9,309.52,309.56,20420.0,276.8736,277.1957,276.8558,276.8915,20420.0
2018-09-25 10:10:00,309.62,309.76,309.47,309.6,3100.0,276.9452,277.0704,276.811,276.9273,3100.0
2018-09-25 10:15:00,309.66,309.7,308.99,309.35,7575.0,276.981,277.0168,276.3817,276.7037,7575.0
2018-09-25 10:20:00,309.42,309.83,309.41,309.79,4643.0,276.7663,277.133,276.7574,277.0973,4643.0
2018-09-25 10:25:00,309.88,310.47,309.88,310.14,5216.0,277.1778,277.7055,277.1778,277.4103,5216.0
2018-09-25 10:30:00,310.13,310.49,310.12,310.48,3800.0,277.4014,277.7234,277.3924,277.7144,3800.0
2018-09-25 10:35:00,310.28,310.64,310.22,310.55,7368.0,277.5356,277.8576,277.4819,277.7771,7368.0
2018-09-25 10:40:00,310.64,311.03,310.58,310.97,7378.0,277.8576,278.2064,277.8039,278.1527,7378.0
2018-09-25 10:45:00,310.98,311.55,310.85,311.46,7927.0,278.1617,278.6715,278.0454,278.591,7927.0
2018-09-25 10:50:00,311.46,311.74,311.34,311.5,42948.0,278.591,278.8415,278.4837,278.6268,42948.0
2018-09-25 10:55:00,311.38,311.77,311.31,311.34,10948.0,278.5195,278.8683,278.4569,278.4837,10948.0
2018-09-25 11:00:00,311.28,311.31,310.55,310.67,14498.0,278.43,278.4569,277.7771,277.8844,14498.0
2018-09-25 11:05:00,310.64,311.06,310.55,311.06,3527.0,277.8576,278.2332,277.7771,278.2332,3527.0
2018-09-25 11:10:00,311.11,311.45,311.07,311.34,3761.0,278.278,278.5821,278.2422,278.4837,3761.0
2018-09-25 11:15:00,311.34,311.77,311.08,311.76,8269.0,278.4837,278.8683,278.2511,278.8594,8269.0
2018-09-25 11:20:00,311.52,311.83,311.52,311.74,10797.0,278.6447,278.922,278.6447,278.8415,10797.0
2018-09-25 11:25:00,311.73,312.13,311.7,312.13,14071.0,278.8325,279.1903,278.8057,279.1903,14071.0
2018-09-25 11:30:00,312.08,312.18,311.89,311.9,8841.0,279.1456,279.235,278.9756,278.9846,8841.0
2018-09-25 11:35:00,311.97,312.12,311.95,311.96,2705.0,279.0472,279.1814,279.0293,279.0383,2705.0
2018-09-25 11:40:00,311.97,312.06,311.85,311.93,5166.0,279.0472,279.1277,278.9399,279.0114,5166.0
2018-09-25 11:45:00,311.97,312.05,311.81,311.84,6416.0,279.0472,279.1188,278.9041,278.9309,6416.0
2018-09-25 11:50:00,311.77,312.02,311.77,312.02,13296.0,278.8683,279.0919,278.8683,279.0919,13296.0
2018-09-25 11:55:00,311.99,312.06,311.91,311.99,4900.0,279.0651,279.1277,278.9935,279.0651,4900.0
2018-09-25 12:00:00,311.91,312.33,311.91,312.33,12336.0,278.9935,279.3692,278.9935,279.3692,12336.0
2018-09-25 12:05:00,312.26,312.41,312.05,312.33,5950.0,279.3066,279.4408,279.1188,279.3692,5950.0
2018-09-25 12:10:00,312.33,312.37,311.98,312.17,5648.0,279.3692,279.405,279.0561,279.2261,5648.0
2018-09-25 12:15:00,312.16,312.34,312.16,312.23,2950.0,279.2172,279.3782,279.2172,279.2798,2950.0
2018-09-25 12:20:00,312.26,312.48,312.19,312.48,6303.0,279.3066,279.5034,279.244,279.5034,6303.0
2018-09-25 12:25:00,312.44,313.11,312.41,312.76,18733.0,279.4676,280.0669,279.4408,279.7538,18733.0
2018-09-25 12:30:00,312.78,313.0,312.7,312.95,6320.0,279.7717,279.9685,279.7002,279.9238,6320.0
2018-09-25 12:35:00,312.89,313.41,312.89,313.35,14786.0,279.8701,280.3352,279.8701,280.2816,14786.0
2018-09-25 12:40:00,313.41,313.69,313.39,313.39,4241.0,280.3352,280.5857,280.3173,280.3173,4241.0
2018-09-25 12:45:00,313.35,313.35,312.95,313.15,4198.0,280.2816,280.2816,279.9238,280.1027,4198.0
2018-09-25 12:50:00,313.16,313.63,313.04,313.55,8096.0,280.1116,280.532,280.0043,280.4605,8096.0
2018-09-25 12:55:00,313.63,313.91,313.46,313.87,4775.0,280.532,280.7825,280.38,280.7467,4775.0
2018-09-25 13:00:00,313.76,314.18,313.55,314.18,16848.0,280.6483,281.024,280.4605,281.024,16848.0
2018-09-25 13:05:00,314.13,314.7,314.12,314.47,17600.0,280.9793,281.4891,280.9703,281.2834,17600.0
2018-09-25 13:10:00,314.48,314.69,314.14,314.48,10920.0,281.2923,281.4802,280.9882,281.2923,10920.0
2018-09-25 13:15:00,314.48,314.74,314.35,314.56,6900.0,281.2923,281.5249,281.176,281.3639,6900.0
2018-09-25 13:20:00,314.58,314.68,314.33,314.43,8864.0,281.3818,281.4712,281.1581,281.2476,8864.0
2018-09-25 13:25:00,314.56,314.56,314.42,314.49,9425.0,281.3639,281.3639,281.2386,281.3013,9425.0
2018-09-25 13:30:00,314.45,314.55,314.35,314.37,10526.0,281.2655,281.3549,281.176,281.1939,10526.0
2018-09-25 13:35:00,314.38,314.46,314.04,314.17,6181.0,281.2029,281.2744,280.8988,281.015,6181.0
2018-09-25 13:40:00,314.33,314.37,313.96,314.1,10575.0,281.1581,281.1939,280.8272,280.9524,10575.0
2018-09-25 13:45:00,314.0,314.4,313.92,314.16,6087.0,280.863,281.2208,280.7914,281.0061,6087.0
2018-09-25 13:50:00,314.17,314.27,314.1,314.14,4953.0,281.015,281.1045,280.9524,280.9882,4953.0
2018-09-25 13:55:00,314.02,314.38,314.01,314.36,2138.0,280.8809,281.2029,280.8719,281.185,2138.0
2018-09-25 14:00:00,314.36,314.41,314.18,314.21,6592.0,281.185,281.2297,281.024,281.0508,6592.0
2018-09-25 14:05:00,314.26,314.28,313.91,314.13,6611.0,281.0955,281.1134,280.7825,280.9793,6611.0
2018-09-25 14:10:00,314.13,314.35,314.13,314.24,4743.0,280.9793,281.176,280.9793,281.0776,4743.0
2018-09-25 14:15:00,314.21,314.3,313.96,313.98,8100.0,281.0508,281.1313,280.8272,280.8451,8100.0
2018-09-25 14:20:00,313.97,314.32,313.97,314.28,6122.0,280.8361,281.1492,280.8361,281.1134,6122.0
2018-09-25 14:25:00,314.35,314.6,314.34,314.56,11605.0,281.176,281.3997,281.1671,281.3639,11605.0
2018-09-25 14:30:00,314.52,314.62,314.45,314.49,13411.0,281.3281,281.4175,281.2655,281.3013,13411.0
2018-09-25 14:35:00,314.49,314.49,313.9,314.15,13658.0,281.3013,281.3013,280.7735,280.9971,13658.0
2018-09-25 14:40:00,314.01,314.49,314.0,314.2,4433.0,280.8719,281.3013,280.863,281.0419,4433.0
2018-09-25 14:45:00,314.25,314.28,314.03,314.05,5001.0,281.0866,281.1134,280.8898,280.9077,5001.0
2018-09-25 14:50:00,314.05,314.05,313.89,313.89,10735.0,280.9077,280.9077,280.7646,280.7646,10735.0
2018-09-25 14:55:00,313.87,314.2,313.61,314.12,10450.0,280.7467,281.0419,280.5141,280.9703,10450.0
2018-09-25 15:00:00,314.12,314.16,313.93,314.03,4709.0,280.9703,281.0061,280.8004,280.8898,4709.0
2018-09-25 15:05:00,314.1,314.12,313.71,313.78,10547.0,280.9524,280.9703,280.6036,280.6662,10547.0
2018-09-25 15:10:00,313.72,313.77,313.66,313.72,4312.0,280.6125,280.6572,280.5589,280.6125,4312.0
2018-09-25 15:15:00,313.67,313.67,313.56,313.61,7844.0,280.5678,280.5678,280.4694,280.5141,7844.0
2018-09-25 15:20:00,313.66,314.14,313.65,314.02,33890.0,280.5589,280.9882,280.5499,280.8809,33890.0
2018-09-25 15:25:00,313.99,314.05,313.7,313.71,10346.0,280.854,280.9077,280.5946,280.6036,10346.0
2018-09-25 15:30:00,313.71,313.86,313.69,313.7,14264.0,280.6036,280.7377,280.5857,280.5946,14264.0
2018-09-25 15:35:00,313.7,313.84,313.56,313.75,15838.0,280.5946,280.7199,280.4694,280.6394,15838.0
2018-09-25 15:40:00,313.75,313.75,313.5,313.5,14724.0,280.6394,280.6394,280.4157,280.4157,14724.0
2018-09-25 15:45:00,313.5,313.92,313.43,313.89,15952.0,280.4157,280.7914,280.3531,280.7646,15952.0
2018-09-25 15:50:00,313.89,313.89,313.64,313.68,15890.0,280.7646,280.7646,280.541,280.5767,15890.0
2018-09-25 15:55:00,313.64,314.57,313.63,314.41,94126.0,280.541,281.3728,280.532,281.2297,94126.0
2018-09-26 09:30:00,315.49,315.49,313.62,314.63,25047.0,282.1957,282.1957,280.5231,281.4265,25047.0
2018-09-26 09:35:00,314.31,315.78,314.05,315.63,7966.0,281.1403,282.4551,280.9077,282.321,7966.0
2018-09-26 09:40:00,315.56,315.65,314.91,314.91,2100.0,282.2583,282.3388,281.6769,281.6769,2100.0
2018-09-26 09:45:00,315.09,315.19,314.53,314.57,9688.0,281.8379,281.9274,281.337,281.3728,9688.0
2018-09-26 09:50:00,314.57,314.7,314.31,314.6,18308.0,281.3728,281.4891,281.1403,281.3997,18308.0
2018-09-26 09:55:00,314.7,315.16,314.7,314.88,12397.0,281.4891,281.9006,281.4891,281.6501,12397.0
2018-09-26 10:00:00,314.74,314.85,313.5,313.56,14456.0,281.5249,281.6233,280.4157,280.4694,14456.0
2018-09-26 10:05:00,313.65,313.67,313.1,313.17,24185.0,280.5499,280.5678,280.058,280.1206,24185.0
2018-09-26 10:10:00,313.14,313.35,313.06,313.21,8020.0,280.0937,280.2816,280.0222,280.1563,8020.0
2018-09-26 10:15:00,313.24,313.25,313.06,313.08,4400.0,280.1832,280.1921,280.0222,280.0401,4400.0
2018-09-26 10:20:00,313.19,314.44,313.12,314.44,7848.0,280.1385,281.2565,280.0758,281.2565,7848.0
2018-09-26 10:25:00,314.25,314.46,314.13,314.13,3313.0,281.0866,281.2744,280.9793,280.9793,3313.0
2018-09-26 10:30:00,314.11,314.11,313.69,313.74,11811.0,280.9614,280.9614,280.5857,280.6304,11811.0
2018-09-26 10:35:00,313.91,314.41,313.86,314.37,7301.0,280.7825,281.2297,280.7377,281.1939,7301.0
2018-09-26 10:40:00,314.31,314.34,313.81,314.07,6419.0,281.1403,281.1671,280.693,280.9256,6419.0
2018-09-26 10:45:00,314.23,314.23,313.88,313.96,1500.0,281.0687,281.0687,280.7556,280.8272,1500.0
2018-09-26 10:50:00,313.94,313.95,313.61,313.61,3698.0,280.8093,280.8182,280.5141,280.5141,3698.0
2018-09-26 10:55:00,313.63,313.68,313.5,313.53,2600.0,280.532,280.5767,280.4157,280.4426,2600.0
2018-09-26 11:00:00,313.43,313.5,313.27,313.43,5894.0,280.3531,280.4157,280.21,280.3531,5894.0
2018-09-26 11:05:00,313.46,313.46,313.31,313.44,4414.0,280.38,280.38,280.2458,280.3621,4414.0
2018-09-26 11:10:00,313.44,313.89,313.41,313.85,10650.0,280.3621,280.7646,280.3352,280.7288,10650.0
2018-09-26 11:15:00,313.85,314.05,313.85,313.97,1700.0,280.7288,280.9077,280.7288,280.8361,1700.0
2018-09-26 11:20:00,314.02,314.02,313.78,313.79,1800.0,280.8809,280.8809,280.6662,280.6751,1800.0
2018-09-26 11:25:00,313.78,313.88,313.71,313.8,9101.0,280.6662,280.7556,280.6036,280.6841,9101.0
2018-09-26 11:30:00,313.86,313.98,313.74,313.74,4649.0,280.7377,280.8451,280.6304,280.6304,4649.0
2018-09-26 11:35:00,313.84,314.04,313.76,313.99,4933.0,280.7199,280.8988,280.6483,280.854,4933.0
2018-09-26 11:40:00,314.08,314.11,313.96,313.97,2203.0,280.9345,280.9614,280.8272,280.8361,2203.0
2018-09-26 11:45:00,313.97,313.99,313.82,313.85,4599.0,280.8361,280.854,280.702,280.7288,4599.0
2018-09-26 11:50:00,313.87,313.93,313.7,313.88,19867.0,280.7467,280.8004,280.5946,280.7556,19867.0
2018-09-26 11:55:00,313.9,314.11,313.85,313.94,9485.0,280.7735,280.9614,280.7288,280.8093,9485.0
2018-09-26 12:00:00,313.85,314.1,313.85,313.97,12905.0,280.7288,280.9524,280.7288,280.8361,12905.0
2018-09-26 12:05:00,313.99,314.28,313.99,314.09,26493.0,280.854,281.1134,280.854,280.9435,26493.0
2018-09-26 12:10:00,314.06,314.25,313.98,314.18,21521.0,280.9166,281.0866,280.8451,281.024,21521.0
2018-09-26 12:15:00,314.23,314.31,314.08,314.17,19714.0,281.0687,281.1403,280.9345,281.015,19714.0
2018-09-26 12:20:00,314.16,314.47,314.15,314.36,10568.0,281.0061,281.2834,280.9971,281.185,10568.0
2018-09-26 12:25:00,314.31,314.51,314.31,314.45,8450.0,281.1403,281.3192,281.1403,281.2655,8450.0
2018-09-26 12:30:00,314.46,314.73,314.45,314.73,10310.0,281.2744,281.5159,281.2655,281.5159,10310.0
2018-09-26 12:35:00,314.73,314.88,314.64,314.88,11600.0,281.5159,281.6501,281.4354,281.6501,11600.0
2018-09-26 12:40:00,314.91,315.26,314.87,315.02,20243.0,281.6769,281.99,281.6412,281.7753,20243.0
2018-09-26 12:45:00,315.0,315.19,314.71,315.19,33663.0,281.7574,281.9274,281.498,281.9274,33663.0
2018-09-26 12:50:00,315.19,315.56,315.12,315.56,24470.0,281.9274,282.2583,281.8648,282.2583,24470.0
2018-09-26 12:55:00,315.55,316.0,315.55,315.94,28711.0,282.2494,282.6519,282.2494,282.5982,28711.0
2018-09-26 13:00:00,315.92,316.21,315.85,316.21,16233.0,282.5804,282.8397,282.5177,282.8397,16233.0
2018-09-26 13:05:00,316.21,316.54,315.28,315.3,44704.0,282.8397,283.1349,282.0079,282.0258,44704.0
2018-09-26 13:10:00,315.38,315.7,315.24,315.39,10307.0,282.0973,282.3836,281.9721,282.1063,10307.0
2018-09-26 13:15:00,315.39,315.91,315.33,315.85,37268.0,282.1063,282.5714,282.0526,282.5177,37268.0
2018-09-26 13:20:00,315.71,315.99,315.57,315.85,31992.0,282.3925,282.643,282.2673,282.5177,31992.0
2018-09-26 13:25:00,315.79,315.8,315.38,315.69,20468.0,282.4641,282.473,282.0973,282.3746,20468.0
2018-09-26 13:30:00,315.7,316.31,315.62,316.09,26737.0,282.3836,282.9292,282.312,282.7324,26737.0
2018-09-26 13:35:00,316.1,316.27,315.56,315.77,14341.0,282.7414,282.8934,282.2583,282.4462,14341.0
2018-09-26 13:40:00,315.65,315.65,315.42,315.42,3499.0,282.3388,282.3388,282.1331,282.1331,3499.0
2018-09-26 13:45:00,315.42,315.61,315.38,315.61,4040.0,282.1331,282.3031,282.0973,282.3031,4040.0
2018-09-26 13:50:00,315.54,315.91,315.54,315.83,3033.0,282.2405,282.5714,282.2405,282.4998,3033.0
2018-09-26 13:55:00,315.91,316.02,315.5,315.7,5025.0,282.5714,282.6698,282.2047,282.3836,5025.0
2018-09-26 14:00:00,315.44,315.86,315.44,315.64,7200.0,282.151,282.5267,282.151,282.3299,7200.0
2018-09-26 14:05:00,315.63,315.63,315.07,315.12,5870.0,282.321,282.321,281.8201,281.8648,5870.0
2018-09-26 14:10:00,315.13,315.4,315.05,315.36,13672.0,281.8737,282.1152,281.8022,282.0794,13672.0
2018-09-26 14:15:00,315.35,315.48,315.02,315.09,13393.0,282.0705,282.1868,281.7753,281.8379,13393.0
2018-09-26 14:20:00,315.15,315.24,314.9,315.17,6320.0,281.8916,281.9721,281.668,281.9095,6320.0
2018-09-26 14:25:00,315.11,315.31,315.01,315.25,7295.0,281.8558,282.0347,281.7664,281.9811,7295.0
2018-09-26 14:30:00,315.19,315.29,315.12,315.21,3886.0,281.9274,282.0168,281.8648,281.9453,3886.0
2018-09-26 14:35:00,315.16,315.53,315.14,315.39,16512.0,281.9006,282.2315,281.8827,282.1063,16512.0
2018-09-26 14:40:00,315.41,315.41,315.09,315.36,7802.0,282.1242,282.1242,281.8379,282.0794,7802.0
2018-09-26 14:45:00,315.36,315.43,315.03,315.16,10570.0,282.0794,282.1421,281.7843,281.9006,10570.0
2018-09-26 14:50:00,315.15,315.19,314.89,315.01,9001.0,281.8916,281.9274,281.659,281.7664,9001.0
2018-09-26 14:55:00,315.02,315.55,315.01,315.55,12283.0,281.7753,282.2494,281.7664,282.2494,12283.0
2018-09-26 15:00:00,315.56,315.56,315.22,315.49,9741.0,282.2583,282.2583,281.9542,282.1957,9741.0
2018-09-26 15:05:00,315.41,315.53,315.09,315.53,6500.0,282.1242,282.2315,281.8379,282.2315,6500.0
2018-09-26 15:10:00,315.45,315.48,315.31,315.46,2850.0,282.16,282.1868,282.0347,282.1689,2850.0
2018-09-26 15:15:00,315.41,315.47,315.35,315.38,10961.0,282.1242,282.1778,282.0705,282.0973,10961.0
2018-09-26 15:20:00,315.37,315.68,315.37,315.54,9797.0,282.0884,282.3657,282.0884,282.2405,9797.0
2018-09-26 15:25:00,315.5,315.71,315.25,315.47,15936.0,282.2047,282.3925,281.9811,282.1778,15936.0
2018-09-26 15:30:00,315.47,315.54,315.25,315.52,17687.0,282.1778,282.2405,281.9811,282.2226,17687.0
2018-09-26 15:35:00,315.53,315.69,315.5,315.54,24738.0,282.2315,282.3746,282.2047,282.2405,24738.0
2018-09-26 15:40:00,315.54,315.6,315.41,315.41,33768.0,282.2405,282.2941,282.1242,282.1242,33768.0
2018-09-26 15:45:00,315.45,315.45,313.95,314.07,24139.0,282.16,282.16,280.8182,280.9256,24139.0
2018-09-26 15:50:00,313.89,314.36,313.89,314.3,41418.0,280.7646,281.185,280.7646,281.1313,41418.0
2018-09-26 15:55:00,314.27,314.74,314.14,314.54,66163.0,281.1045,281.5249,280.9882,281.346,66163.0
2018-09-27 09:30:00,314.28,314.49,312.72,313.37,21612.0,281.1134,281.3013,279.7181,280.2995,21612.0
2018-09-27 09:35:00,313.05,314.11,312.48,314.11,6806.0,280.0132,280.9614,279.5034,280.9614,6806.0
2018-09-27 09:40:00,313.97,314.65,312.7,313.5,8543.0,280.8361,281.4444,279.7002,280.4157,8543.0
2018-09-27 09:45:00,313.34,313.48,313.01,313.36,5625.0,280.2726,280.3978,279.9774,280.2905,5625.0
2018-09-27 09:50:00,313.34,313.93,313.26,313.5,9646.0,280.2726,280.8004,280.2011,280.4157,9646.0
2018-09-27 09:55:00,313.58,314.14,313.56,313.82,21146.0,280.4873,280.9882,280.4694,280.702,21146.0
2018-09-27 10:00:00,313.89,314.36,313.8,314.02,11210.0,280.7646,281.185,280.6841,280.8809,11210.0
2018-09-27 10:05:00,314.14,314.45,313.96,314.22,36643.0,280.9882,281.2655,280.8272,281.0598,36643.0
2018-09-27 10:10:00,314.12,314.14,313.65,313.91,6969.0,280.9703,280.9882,280.5499,280.7825,6969.0
2018-09-27 10:15:00,313.94,313.95,313.79,313.82,2700.0,280.8093,280.8182,280.6751,280.702,2700.0
2018-09-27 10:20:00,313.82,314.0,313.76,313.96,10182.0,280.702,280.863,280.6483,280.8272,10182.0
2018-09-27 10:25:00,313.92,314.2,313.91,314.17,9861.0,280.7914,281.0419,280.7825,281.015,9861.0
2018-09-27 10:30:00,314.13,314.52,314.03,314.52,8062.0,280.9793,281.3281,280.8898,281.3281,8062.0
2018-09-27 10:35:00,314.48,314.76,314.39,314.62,4914.0,281.2923,281.5428,281.2118,281.4175,4914.0
2018-09-27 10:40:00,314.66,315.01,314.63,314.86,8371.0,281.4533,281.7664,281.4265,281.6322,8371.0
2018-09-27 10:45:00,314.8,314.9,314.57,314.9,5634.0,281.5785,281.668,281.3728,281.668,5634.0
2018-09-27 10:50:00,314.9,314.99,314.73,314.81,14531.0,281.668,281.7485,281.5159,281.5875,14531.0
2018-09-27 10:55:00,314.82,315.16,314.81,315.0,26661.0,281.5964,281.9006,281.5875,281.7574,26661.0
2018-09-27 11:00:00,315.05,315.49,315.0,315.48,29672.0,281.8022,282.1957,281.7574,282.1868,29672.0
2018-09-27 11:05:00,315.52,315.59,315.34,315.5,20823.0,282.2226,282.2852,282.0616,282.2047,20823.0
2018-09-27 11:10:00,315.53,315.59,315.3,315.48,19164.0,282.2315,282.2852,282.0258,282.1868,19164.0
2018-09-27 11:15:00,315.47,315.65,315.34,315.47,20186.0,282.1778,282.3388,282.0616,282.1778,20186.0
2018-09-27 11:20:00,315.48,315.5,315.16,315.44,73444.0,282.1868,282.2047,281.9006,282.151,73444.0
2018-09-27 11:25:00,315.41,315.5,315.36,315.45,26380.0,282.1242,282.2047,282.0794,282.16,26380.0
2018-09-27 11:30:00,315.44,315.55,315.34,315.55,21663.0,282.151,282.2494,282.0616,282.2494,21663.0
2018-09-27 11:35:00,315.58,315.73,315.49,315.67,5932.0,282.2762,282.4104,282.1957,282.3567,5932.0
2018-09-27 11:40:00,315.65,315.96,315.65,315.89,7485.0,282.3388,282.6161,282.3388,282.5535,7485.0
2018-09-27 11:45:00,315.87,315.87,315.6,315.79,9631.0,282.5356,282.5356,282.2941,282.4641,9631.0
2018-09-27 11:50:00,315.6,315.68,315.34,315.48,3859.0,282.2941,282.3657,282.0616,282.1868,3859.0
2018-09-27 11:55:00,315.44,315.61,315.38,315.53,7960.0,282.151,282.3031,282.0973,282.2315,7960.0
2018-09-27 12:00:00,315.54,315.7,315.51,315.69,3988.0,282.2405,282.3836,282.2136,282.3746,3988.0
2018-09-27 12:05:00,315.7,315.95,315.7,315.93,4600.0,282.3836,282.6072,282.3836,282.5893,4600.0
2018-09-27 12:10:00,315.93,315.93,315.79,315.91,3109.0,282.5893,282.5893,282.4641,282.5714,3109.0
2018-09-27 12:15:00,315.91,316.05,315.89,316.04,5317.0,282.5714,282.6966,282.5535,282.6877,5317.0
2018-09-27 12:20:00,316.03,316.03,315.8,315.8,2050.0,282.6787,282.6787,282.473,282.473,2050.0
2018-09-27 12:25:00,315.73,316.07,315.68,315.99,6023.0,282.4104,282.7145,282.3657,282.643,6023.0
2018-09-27 12:30:00,315.98,316.05,315.85,315.86,4455.0,282.634,282.6966,282.5177,282.5267,4455.0
2018-09-27 12:35:00,315.81,315.81,315.56,315.62,3165.0,282.482,282.482,282.2583,282.312,3165.0
2018-09-27 12:40:00,315.64,315.72,315.59,315.68,3666.0,282.3299,282.4015,282.2852,282.3657,3666.0
2018-09-27 12:45:00,315.6,315.81,315.56,315.78,3600.0,282.2941,282.482,282.2583,282.4551,3600.0
2018-09-27 12:50:00,315.78,315.9,315.78,315.83,4179.0,282.4551,282.5625,282.4551,282.4998,4179.0
2018-09-27 12:55:00,315.83,315.89,315.7,315.7,3200.0,282.4998,282.5535,282.3836,282.3836,3200.0
2018-09-27 13:00:00,315.69,315.69,315.45,315.46,2430.0,282.3746,282.3746,282.16,282.1689,2430.0
2018-09-27 13:05:00,315.43,315.49,315.15,315.46,23701.0,282.1421,282.1957,281.8916,282.1689,23701.0
2018-09-27 13:10:00,315.45,315.61,315.35,315.54,9441.0,282.16,282.3031,282.0705,282.2405,9441.0
2018-09-27 13:15:00,315.58,315.78,315.58,315.76,18432.0,282.2762,282.4551,282.2762,282.4372,18432.0
2018-09-27 13:20:00,315.76,315.94,315.71,315.85,15445.0,282.4372,282.5982,282.3925,282.5177,15445.0
2018-09-27 13:25:00,315.82,315.94,315.81,315.94,11803.0,282.4909,282.5982,282.482,282.5982,11803.0
2018-09-27 13:30:00,315.94,316.0,315.86,315.86,3817.0,282.5982,282.6519,282.5267,282.5267,3817.0
2018-09-27 13:35:00,315.88,316.07,315.87,316.0,10999.0,282.5446,282.7145,282.5356,282.6519,10999.0
2018-09-27 13:40:00,316.0,316.12,315.99,316.11,5482.0,282.6519,282.7592,282.643,282.7503,5482.0
2018-09-27 13:45:00,316.12,316.3,316.12,316.3,2730.0,282.7592,282.9202,282.7592,282.9202,2730.0
2018-09-27 13:50:00,316.25,316.29,315.85,315.85,1800.0,282.8755,282.9113,282.5177,282.5177,1800.0
2018-09-27 13:55:00,315.88,315.95,315.7,315.79,8970.0,282.5446,282.6072,282.3836,282.4641,8970.0
2018-09-27 14:00:00,315.79,315.99,315.7,315.88,16953.0,282.4641,282.643,282.3836,282.5446,16953.0
2018-09-27 14:05:00,315.86,315.96,315.73,315.79,23316.0,282.5267,282.6161,282.4104,282.4641,23316.0
2018-09-27 14:10:00,315.81,316.04,315.8,315.95,6539.0,282.482,282.6877,282.473,282.6072,6539.0
2018-09-27 14:15:00,315.99,316.12,315.9,316.12,4247.0,282.643,282.7592,282.5625,282.7592,4247.0
2018-09-27 14:20:00,316.18,316.22,315.99,316.13,4090.0,282.8129,282.8487,282.643,282.7682,4090.0
2018-09-27 14:25:00,316.06,316.19,315.86,315.93,4429.0,282.7056,282.8219,282.5267,282.5893,4429.0
2018-09-27 14:30:00,315.91,316.03,315.9,315.98,13510.0,282.5714,282.6787,282.5625,282.634,13510.0
2018-09-27 14:35:00,315.95,316.04,315.88,315.99,8096.0,282.6072,282.6877,282.5446,282.643,8096.0
2018-09-27 14:40:00,315.98,316.08,315.92,315.99,10072.0,282.634,282.7235,282.5804,282.643,10072.0
2018-09-27 14:45:00,315.96,316.1,315.96,315.98,4989.0,282.6161,282.7414,282.6161,282.634,4989.0
2018-09-27 14:50:00,315.98,316.05,315.94,316.0,6885.0,282.634,282.6966,282.5982,282.6519,6885.0
2018-09-27 14:55:00,316.0,316.1,315.94,315.98,14400.0,282.6519,282.7414,282.5982,282.634,14400.0
2018-09-27 15:00:00,315.99,316.06,315.9,315.93,14860.0,282.643,282.7056,282.5625,282.5893,14860.0
2018-09-27 15:05:00,315.94,316.03,315.85,315.96,9863.0,282.5982,282.6787,282.5177,282.6161,9863.0
2018-09-27 15:10:00,315.99,316.15,315.92,315.99,11583.0,282.643,282.7861,282.5804,282.643,11583.0
2018-09-27 15:15:00,316.02,316.15,315.98,316.07,6959.0,282.6698,282.7861,282.634,282.7145,6959.0
2018-09-27 15:20:00,316.08,316.17,315.99,316.09,6385.0,282.7235,282.804,282.643,282.7324,6385.0
2018-09-27 15:25:00,316.08,316.09,315.89,316.07,9533.0,282.7235,282.7324,282.5535,282.7145,9533.0
2018-09-27 15:30:00,316.11,316.17,315.95,316.11,5605.0,282.7503,282.804,282.6072,282.7503,5605.0
2018-09-27 15:35:00,316.06,316.14,315.95,316.02,10649.0,282.7056,282.7771,282.6072,282.6698,10649.0
2018-09-27 15:40:00,315.99,316.16,315.95,315.99,16085.0,282.643,282.795,282.6072,282.643,16085.0
2018-09-27 15:45:00,316.0,316.3,316.0,316.22,15356.0,282.6519,282.9202,282.6519,282.8487,15356.0
2018-09-27 15:50:00,316.21,316.54,316.16,316.5,10525.0,282.8397,283.1349,282.795,283.0991,10525.0
2018-09-27 15:55:00,316.54,316.85,316.41,316.77,68994.0,283.1349,283.4122,283.0186,283.3406,68994.0
2018-09-28 09:30:00,316.41,316.73,315.81,316.52,16667.0,283.0186,283.3049,282.482,283.117,16667.0
2018-09-28 09:35:00,316.7,316.76,315.48,315.49,6618.0,283.278,283.3317,282.1868,282.1957,6618.0
2018-09-28 09:40:00,315.31,315.72,315.09,315.1,2900.0,282.0347,282.4015,281.8379,281.8469,2900.0
2018-09-28 09:45:00,315.18,316.14,315.1,315.62,6361.0,281.9184,282.7771,281.8469,282.312,6361.0
2018-09-28 09:50:00,315.85,316.04,315.63,315.63,890.0,282.5177,282.6877,282.321,282.321,890.0
2018-09-28 09:55:00,315.6,316.14,315.56,316.05,10191.0,282.2941,282.7771,282.2583,282.6966,10191.0
2018-09-28 10:00:00,316.15,316.48,316.07,316.07,14711.0,282.7861,283.0813,282.7145,282.7145,14711.0
2018-09-28 10:05:00,316.16,316.19,315.94,316.12,7124.0,282.795,282.8219,282.5982,282.7592,7124.0
2018-09-28 10:10:00,316.05,316.24,315.93,316.24,6199.0,282.6966,282.8666,282.5893,282.8666,6199.0
2018-09-28 10:15:00,316.33,316.44,316.14,316.24,4900.0,282.9471,283.0455,282.7771,282.8666,4900.0
2018-09-28 10:20:00,316.19,316.29,315.99,316.1,3300.0,282.8219,282.9113,282.643,282.7414,3300.0
2018-09-28 10:25:00,316.17,316.44,316.0,316.15,6057.0,282.804,283.0455,282.6519,282.7861,6057.0
2018-09-28 10:30:00,316.01,316.2,316.0,316.2,3575.0,282.6609,282.8308,282.6519,282.8308,3575.0
2018-09-28 10:35:00,316.21,316.3,316.0,316.21,5500.0,282.8397,282.9202,282.6519,282.8397,5500.0
2018-09-28 10:40:00,316.2,316.21,315.97,316.11,6096.0,282.8308,282.8397,282.6251,282.7503,6096.0
2018-09-28 10:45:00,316.14,316.23,316.05,316.08,3100.0,282.7771,282.8576,282.6966,282.7235,3100.0
2018-09-28 10:50:00,316.13,316.22,316.0,316.09,14911.0,282.7682,282.8487,282.6519,282.7324,14911.0
2018-09-28 10:55:00,316.04,316.29,316.03,316.15,19169.0,282.6877,282.9113,282.6787,282.7861,19169.0
2018-09-28 11:00:00,316.18,316.38,316.01,316.34,9300.0,282.8129,282.9918,282.6609,282.956,9300.0
2018-09-28 11:05:00,316.31,316.62,316.31,316.61,3427.0,282.9292,283.2065,282.9292,283.1975,3427.0
2018-09-28 11:10:00,316.56,316.84,316.52,316.84,1897.0,283.1528,283.4033,283.117,283.4033,1897.0
2018-09-28 11:15:00,316.74,316.98,316.7,316.98,2100.0,283.3138,283.5285,283.278,283.5285,2100.0
2018-09-28 11:20:00,316.82,316.9,316.72,316.84,2100.0,283.3854,283.4569,283.2959,283.4033,2100.0
2018-09-28 11:25:00,316.81,316.96,316.61,316.73,7978.0,283.3764,283.5106,283.1975,283.3049,7978.0
2018-09-28 11:30:00,316.67,316.68,316.2,316.26,3385.0,283.2512,283.2601,282.8308,282.8845,3385.0
2018-09-28 11:35:00,316.33,316.35,316.24,316.33,1000.0,282.9471,282.965,282.8666,282.9471,1000.0
2018-09-28 11:40:00,316.2,316.22,316.05,316.11,12933.0,282.8308,282.8487,282.6966,282.7503,12933.0
2018-09-28 11:45:00,316.15,316.34,316.06,316.25,7689.0,282.7861,282.956,282.7056,282.8755,7689.0
2018-09-28 11:50:00,316.19,316.21,316.02,316.04,4987.0,282.8219,282.8397,282.6698,282.6877,4987.0
2018-09-28 11:55:00,316.13,316.29,316.13,316.18,4824.0,282.7682,282.9113,282.7682,282.8129,4824.0
2018-09-28 12:00:00,316.19,316.25,316.08,316.14,4656.0,282.8219,282.8755,282.7235,282.7771,4656.0
2018-09-28 12:05:00,316.18,316.3,316.07,316.19,9334.0,282.8129,282.9202,282.7145,282.8219,9334.0
2018-09-28 12:10:00,316.19,316.54,316.17,316.5,4528.0,282.8219,283.1349,282.804,283.0991,4528.0
2018-09-28 12:15:00,316.51,316.63,316.33,316.48,3400.0,283.1081,283.2154,282.9471,283.0813,3400.0
2018-09-28 12:20:00,316.44,316.76,316.41,316.69,1400.0,283.0455,283.3317,283.0186,283.2691,1400.0
2018-09-28 12:25:00,316.5,316.53,316.49,316.52,300.0,283.0991,283.126,283.0902,283.117,300.0
2018-09-28 12:30:00,316.5,316.74,316.5,316.65,1000.0,283.0991,283.3138,283.0991,283.2333,1000.0
2018-09-28 12:35:00,316.74,316.96,316.7,316.94,2719.0,283.3138,283.5106,283.278,283.4927,2719.0
2018-09-28 12:40:00,316.9,317.0,316.79,316.94,2406.0,283.4569,283.5464,283.3585,283.4927,2406.0
2018-09-28 12:45:00,316.95,317.11,316.55,316.63,4692.0,283.5017,283.6448,283.1439,283.2154,4692.0
2018-09-28 12:50:00,316.68,316.78,316.68,316.75,1500.0,283.2601,283.3496,283.2601,283.3228,1500.0
2018-09-28 12:55:00,316.75,316.97,316.75,316.97,1400.0,283.3228,283.5195,283.3228,283.5195,1400.0
2018-09-28 13:00:00,316.78,316.91,316.73,316.76,2965.0,283.3496,283.4659,283.3049,283.3317,2965.0
2018-09-28 13:05:00,316.79,316.79,316.61,316.61,2200.0,283.3585,283.3585,283.1975,283.1975,2200.0
2018-09-28 13:10:00,316.61,316.76,316.59,316.71,3700.0,283.1975,283.3317,283.1796,283.287,3700.0
2018-09-28 13:15:00,316.65,316.86,316.65,316.86,1200.0,283.2333,283.4212,283.2333,283.4212,1200.0
2018-09-28 13:20:00,316.84,316.88,316.79,316.88,1900.0,283.4033,283.439,283.3585,283.439,1900.0
2018-09-28 13:25:00,316.82,316.98,316.7,316.98,5068.0,283.3854,283.5285,283.278,283.5285,5068.0
2018-09-28 13:30:00,317.01,317.19,316.99,317.14,3718.0,283.5553,283.7163,283.5374,283.6716,3718.0
2018-09-28 13:35:00,317.1,317.2,317.06,317.06,3645.0,283.6358,283.7253,283.6,283.6,3645.0
2018-09-28 13:40:00,317.16,317.16,316.98,316.99,2700.0,283.6895,283.6895,283.5285,283.5374,2700.0
2018-09-28 13:45:00,317.1,317.11,316.96,317.09,7939.0,283.6358,283.6448,283.5106,283.6269,7939.0
2018-09-28 13:50:00,317.05,317.39,317.03,317.33,17887.0,283.5911,283.8952,283.5732,283.8416,17887.0
2018-09-28 13:55:00,317.34,317.34,317.17,317.22,4016.0,283.8505,283.8505,283.6984,283.7432,4016.0
2018-09-28 14:00:00,317.31,317.31,316.98,317.03,6271.0,283.8237,283.8237,283.5285,283.5732,6271.0
2018-09-28 14:05:00,317.05,317.05,316.93,316.96,3907.0,283.5911,283.5911,283.4838,283.5106,3907.0
2018-09-28 14:10:00,316.97,317.02,316.8,316.98,4300.0,283.5195,283.5643,283.3675,283.5285,4300.0
2018-09-28 14:15:00,316.99,317.04,316.85,317.0,3758.0,283.5374,283.5822,283.4122,283.5464,3758.0
2018-09-28 14:20:00,317.03,317.26,317.02,317.13,3832.0,283.5732,283.7789,283.5643,283.6627,3832.0
2018-09-28 14:25:00,317.07,317.18,316.96,317.18,7206.0,283.609,283.7074,283.5106,283.7074,7206.0
2018-09-28 14:30:00,317.14,317.24,317.01,317.24,7051.0,283.6716,283.761,283.5553,283.761,7051.0
2018-09-28 14:35:00,317.31,317.31,317.1,317.22,9284.0,283.8237,283.8237,283.6358,283.7432,9284.0
2018-09-28 14:40:00,317.17,317.3,317.17,317.29,5051.0,283.6984,283.8147,283.6984,283.8058,5051.0
2018-09-28 14:45:00,317.23,317.34,317.05,317.11,3200.0,283.7521,283.8505,283.5911,283.6448,3200.0
2018-09-28 14:50:00,317.05,317.05,316.74,316.84,4177.0,283.5911,283.5911,283.3138,283.4033,4177.0
2018-09-28 14:55:00,316.79,316.79,316.53,316.55,3409.0,283.3585,283.3585,283.126,283.1439,3409.0
2018-09-28 15:00:00,316.55,316.8,316.43,316.43,9100.0,283.1439,283.3675,283.0365,283.0365,9100.0
2018-09-28 15:05:00,316.43,316.62,316.43,316.57,11283.0,283.0365,283.2065,283.0365,283.1618,11283.0
2018-09-28 15:10:00,316.56,316.64,316.42,316.52,6050.0,283.1528,283.2244,283.0276,283.117,6050.0
2018-09-28 15:15:00,316.42,316.48,316.17,316.19,11461.0,283.0276,283.0813,282.804,282.8219,11461.0
2018-09-28 15:20:00,316.17,316.45,316.16,316.44,7257.0,282.804,283.0544,282.795,283.0455,7257.0
2018-09-28 15:25:00,316.38,316.5,316.25,316.32,2784.0,282.9918,283.0991,282.8755,282.9381,2784.0
2018-09-28 15:30:00,316.29,316.94,316.07,316.92,15350.0,282.9113,283.4927,282.7145,283.4748,15350.0
2018-09-28 15:35:00,316.87,316.93,316.71,316.93,10562.0,283.4301,283.4838,283.287,283.4838,10562.0
2018-09-28 15:40:00,316.94,317.18,316.9,316.95,13339.0,283.4927,283.7074,283.4569,283.5017,13339.0
2018-09-28 15:45:00,316.94,317.43,316.91,317.28,17375.0,283.4927,283.931,283.4659,283.7968,17375.0
2018-09-28 15:50:00,317.28,317.3,317.1,317.14,19285.0,283.7968,283.8147,283.6358,283.6716,19285.0
2018-09-28 15:55:00,317.15,317.63,317.13,317.4,79983.0,283.6805,284.1099,283.6627,283.9042,79983.0
2018-10-01 09:30:00,318.05,319.44,317.93,318.56,14001.0,284.4856,285.7289,284.3782,284.9417,14001.0
2018-10-01 09:35:00,318.96,319.17,318.3,318.8,1202.0,285.2995,285.4874,284.7092,285.1564,1202.0
2018-10-01 09:40:00,319.25,319.25,318.41,318.41,1453.0,285.5589,285.5589,284.8076,284.8076,1453.0
2018-10-01 09:45:00,318.71,318.83,318.13,318.49,5591.0,285.0759,285.1833,284.5571,284.8791,5591.0
2018-10-01 09:50:00,318.62,318.71,317.79,317.84,4062.0,284.9954,285.0759,284.253,284.2977,4062.0
2018-10-01 09:55:00,317.9,317.9,317.37,317.69,15229.0,284.3514,284.3514,283.8773,284.1636,15229.0
2018-10-01 10:00:00,317.67,317.76,316.68,316.68,9686.0,284.1457,284.2262,283.2601,283.2601,9686.0
2018-10-01 10:05:00,316.69,316.69,316.1,316.38,3800.0,283.2691,283.2691,282.7414,282.9918,3800.0
2018-10-01 10:10:00,316.39,316.65,316.38,316.42,6593.0,283.0008,283.2333,282.9918,283.0276,6593.0
2018-10-01 10:15:00,316.44,316.78,316.32,316.77,7648.0,283.0455,283.3496,282.9381,283.3406,7648.0
2018-10-01 10:20:00,316.78,316.99,316.78,316.9,2000.0,283.3496,283.5374,283.3496,283.4569,2000.0
2018-10-01 10:25:00,316.9,317.32,316.89,317.1,1919.0,283.4569,283.8326,283.448,283.6358,1919.0
2018-10-01 10:30:00,317.19,317.62,317.19,317.44,3055.0,283.7163,284.1009,283.7163,283.9399,3055.0
2018-10-01 10:35:00,317.56,317.84,317.56,317.63,1806.0,284.0473,284.2977,284.0473,284.1099,1806.0
2018-10-01 10:40:00,317.61,317.7,317.36,317.59,7800.0,284.092,284.1725,283.8684,284.0741,7800.0
2018-10-01 10:45:00,317.6,317.77,317.33,317.33,3601.0,284.0831,284.2351,283.8416,283.8416,3601.0
2018-10-01 10:50:00,317.25,317.25,316.77,317.1,2900.0,283.77,283.77,283.3406,283.6358,2900.0
2018-10-01 10:55:00,317.15,317.47,316.89,316.89,3360.0,283.6805,283.9668,283.448,283.448,3360.0
2018-10-01 11:00:00,316.96,317.21,316.96,317.06,3726.0,283.5106,283.7342,283.5106,283.6,3726.0
2018-10-01 11:05:00,317.12,317.73,317.08,317.6,7004.0,283.6537,284.1993,283.6179,284.0831,7004.0
2018-10-01 11:10:00,317.58,318.07,317.56,317.73,18883.0,284.0652,284.5035,284.0473,284.1993,18883.0
2018-10-01 11:15:00,317.59,317.99,317.53,317.99,3216.0,284.0741,284.4319,284.0204,284.4319,3216.0
2018-10-01 11:20:00,317.87,317.88,317.43,317.54,7511.0,284.3246,284.3335,283.931,284.0294,7511.0
2018-10-01 11:25:00,317.45,317.49,317.21,317.35,6866.0,283.9489,283.9847,283.7342,283.8594,6866.0
2018-10-01 11:30:00,317.42,317.75,317.28,317.66,4867.0,283.9221,284.2172,283.7968,284.1367,4867.0
2018-10-01 11:35:00,317.79,317.97,317.55,317.68,2706.0,284.253,284.414,284.0383,284.1546,2706.0
2018-10-01 11:40:00,317.74,317.79,317.62,317.76,2025.0,284.2083,284.253,284.1009,284.2262,2025.0
2018-10-01 11:45:00,317.82,317.89,317.63,317.89,4153.0,284.2798,284.3425,284.1099,284.3425,4153.0
2018-10-01 11:50:00,317.89,317.9,317.7,317.85,3012.0,284.3425,284.3514,284.1725,284.3067,3012.0
2018-10-01 11:55:00,317.88,318.06,317.74,318.06,2550.0,284.3335,284.4945,284.2083,284.4945,2550.0
2018-10-01 12:00:00,318.13,318.13,317.85,318.01,2202.0,284.5571,284.5571,284.3067,284.4498,2202.0
2018-10-01 12:05:00,317.86,318.08,317.82,317.91,19600.0,284.3156,284.5124,284.2798,284.3603,19600.0
2018-10-01 12:10:00,317.94,318.02,317.9,318.02,2642.0,284.3872,284.4587,284.3514,284.4587,2642.0
2018-10-01 12:15:00,317.9,318.21,317.9,318.06,3600.0,284.3514,284.6287,284.3514,284.4945,3600.0
2018-10-01 12:20:00,318.02,318.02,317.63,317.64,5705.0,284.4587,284.4587,284.1099,284.1188,5705.0
2018-10-01 12:25:00,317.65,317.8,317.62,317.62,1800.0,284.1278,284.262,284.1009,284.1009,1800.0
2018-10-01 12:30:00,317.61,317.67,317.52,317.61,4687.0,284.092,284.1457,284.0115,284.092,4687.0
2018-10-01 12:35:00,317.64,318.13,317.61,318.13,4489.0,284.1188,284.5571,284.092,284.5571,4489.0
2018-10-01 12:40:00,318.01,318.01,317.86,317.86,2600.0,284.4498,284.4498,284.3156,284.3156,2600.0
2018-10-01 12:45:00,317.82,317.86,317.66,317.83,3050.0,284.2798,284.3156,284.1367,284.2888,3050.0
2018-10-01 12:50:00,317.9,318.15,317.9,318.09,2645.0,284.3514,284.575,284.3514,284.5213,2645.0
2018-10-01 12:55:00,318.06,318.36,318.06,318.34,1150.0,284.4945,284.7629,284.4945,284.745,1150.0
2018-10-01 13:00:00,318.3,318.3,318.15,318.17,2700.0,284.7092,284.7092,284.575,284.5929,2700.0
2018-10-01 13:05:00,318.24,318.33,318.1,318.1,1502.0,284.6555,284.736,284.5303,284.5303,1502.0
2018-10-01 13:10:00,318.18,318.32,318.18,318.24,2334.0,284.6018,284.7271,284.6018,284.6555,2334.0
2018-10-01 13:15:00,318.23,318.36,318.15,318.15,2831.0,284.6466,284.7629,284.575,284.575,2831.0
2018-10-01 13:20:00,318.19,318.33,318.13,318.33,5300.0,284.6108,284.736,284.5571,284.736,5300.0
2018-10-01 13:25:00,318.2,318.2,317.87,318.02,12200.0,284.6197,284.6197,284.3246,284.4587,12200.0
2018-10-01 13:30:00,318.16,318.16,317.79,318.03,5355.0,284.584,284.584,284.253,284.4677,5355.0
2018-10-01 13:35:00,318.06,318.06,317.86,317.92,4000.0,284.4945,284.4945,284.3156,284.3693,4000.0
2018-10-01 13:40:00,317.82,317.87,317.73,317.75,4638.0,284.2798,284.3246,284.1993,284.2172,4638.0
2018-10-01 13:45:00,317.74,317.92,317.68,317.92,5355.0,284.2083,284.3693,284.1546,284.3693,5355.0
2018-10-01 13:50:00,317.92,317.92,317.62,317.76,7719.0,284.3693,284.3693,284.1009,284.2262,7719.0
2018-10-01 13:55:00,317.76,317.79,317.62,317.77,4400.0,284.2262,284.253,284.1009,284.2351,4400.0
2018-10-01 14:00:00,317.77,318.04,317.76,317.89,14611.0,284.2351,284.4766,284.2262,284.3425,14611.0
2018-10-01 14:05:00,317.93,318.03,317.89,318.03,2205.0,284.3782,284.4677,284.3425,284.4677,2205.0
2018-10-01 14:10:00,318.05,318.07,317.67,317.79,6051.0,284.4856,284.5035,284.1457,284.253,6051.0
2018-10-01 14:15:00,317.82,317.83,317.71,317.8,1400.0,284.2798,284.2888,284.1814,284.262,1400.0
2018-10-01 14:20:00,317.78,317.81,317.65,317.81,5150.0,284.2441,284.2709,284.1278,284.2709,5150.0
2018-10-01 14:25:00,317.83,318.01,317.83,317.96,6452.0,284.2888,284.4498,284.2888,284.4051,6452.0
2018-10-01 14:30:00,318.02,318.11,317.91,317.92,1900.0,284.4587,284.5392,284.3603,284.3693,1900.0
2018-10-01 14:35:00,317.85,318.18,317.85,318.15,7504.0,284.3067,284.6018,284.3067,284.575,7504.0
2018-10-01 14:40:00,318.13,318.18,317.97,318.06,2300.0,284.5571,284.6018,284.414,284.4945,2300.0
2018-10-01 14:45:00,318.05,318.09,317.96,318.02,5076.0,284.4856,284.5213,284.4051,284.4587,5076.0
2018-10-01 14:50:00,318.02,318.1,317.86,318.03,10303.0,284.4587,284.5303,284.3156,284.4677,10303.0
2018-10-01 14:55:00,317.98,318.15,317.97,318.12,4501.0,284.423,284.575,284.414,284.5482,4501.0
2018-10-01 15:00:00,318.07,318.17,317.95,318.04,2473.0,284.5035,284.5929,284.3961,284.4766,2473.0
2018-10-01 15:05:00,317.94,318.08,317.91,318.08,12503.0,284.3872,284.5124,284.3603,284.5124,12503.0
2018-10-01 15:10:00,318.0,318.1,317.94,318.04,5589.0,284.4408,284.5303,284.3872,284.4766,5589.0
2018-10-01 15:15:00,318.04,318.09,317.97,318.05,5221.0,284.4766,284.5213,284.414,284.4856,5221.0
2018-10-01 15:20:00,317.99,318.09,317.94,318.0,19732.0,284.4319,284.5213,284.3872,284.4408,19732.0
2018-10-01 15:25:00,317.97,318.13,317.84,318.13,18648.0,284.414,284.5571,284.2977,284.5571,18648.0
2018-10-01 15:30:00,318.12,318.2,317.91,317.98,24955.0,284.5482,284.6197,284.3603,284.423,24955.0
2018-10-01 15:35:00,318.08,318.08,317.67,317.74,16366.0,284.5124,284.5124,284.1457,284.2083,16366.0
2018-10-01 15:40:00,317.69,317.69,317.18,317.25,15399.0,284.1636,284.1636,283.7074,283.77,15399.0
2018-10-01 15:45:00,317.29,318.04,317.29,317.98,26950.0,283.8058,284.4766,283.8058,284.423,26950.0
2018-10-01 15:50:00,318.01,318.06,317.86,318.01,17302.0,284.4498,284.4945,284.3156,284.4498,17302.0
2018-10-01 15:55:00,318.01,318.79,317.99,318.45,51312.0,284.4498,285.1475,284.4319,284.8434,51312.0
2018-10-02 09:30:00,319.1,319.66,317.94,319.63,17774.0,285.4248,285.9257,284.3872,285.8988,17774.0
2018-10-02 09:35:00,319.47,319.47,318.14,318.34,4400.0,285.7557,285.7557,284.5661,284.745,4400.0
2018-10-02 09:40:00,318.48,318.87,317.92,318.87,19560.0,284.8702,285.219,284.3693,285.219,19560.0
2018-10-02 09:45:00,319.0,319.39,318.78,318.92,6746.0,285.3353,285.6842,285.1385,285.2638,6746.0
2018-10-02 09:50:00,318.71,318.77,318.31,318.71,4600.0,285.0759,285.1296,284.7181,285.0759,4600.0
2018-10-02 09:55:00,318.72,318.87,318.33,318.87,6753.0,285.0849,285.219,284.736,285.219,6753.0
2018-10-02 10:00:00,318.87,318.89,318.32,318.32,4500.0,285.219,285.2369,284.7271,284.7271,4500.0
2018-10-02 10:05:00,318.12,318.62,318.11,318.62,10325.0,284.5482,284.9954,284.5392,284.9954,10325.0
2018-10-02 10:10:00,318.56,318.87,318.46,318.47,6868.0,284.9417,285.219,284.8523,284.8612,6868.0
2018-10-02 10:15:00,318.33,318.33,318.03,318.11,9050.0,284.736,284.736,284.4677,284.5392,9050.0
2018-10-02 10:20:00,318.22,318.51,318.17,318.28,9782.0,284.6376,284.897,284.5929,284.6913,9782.0
2018-10-02 10:25:00,318.24,318.68,318.21,318.68,7262.0,284.6555,285.0491,284.6287,285.0491,7262.0
2018-10-02 10:30:00,318.82,318.84,318.38,318.62,9052.0,285.1743,285.1922,284.7807,284.9954,9052.0
2018-10-02 10:35:00,318.69,318.86,318.52,318.53,9032.0,285.058,285.2101,284.906,284.9149,9032.0
2018-10-02 10:40:00,318.56,319.2,318.53,318.93,8071.0,284.9417,285.5142,284.9149,285.2727,8071.0
2018-10-02 10:45:00,318.96,319.5,318.82,319.5,5253.0,285.2995,285.7825,285.1743,285.7825,5253.0
2018-10-02 10:50:00,319.5,319.61,318.93,318.94,4223.0,285.7825,285.8809,285.2727,285.2816,4223.0
2018-10-02 10:55:00,319.18,319.2,318.79,319.0,5399.0,285.4963,285.5142,285.1475,285.3353,5399.0
2018-10-02 11:00:00,318.95,318.95,318.54,318.75,7983.0,285.2906,285.2906,284.9239,285.1117,7983.0
2018-10-02 11:05:00,318.85,319.29,318.85,319.03,1714.0,285.2011,285.5947,285.2011,285.3621,1714.0
2018-10-02 11:10:00,319.13,319.39,319.06,319.39,4505.0,285.4516,285.6842,285.389,285.6842,4505.0
2018-10-02 11:15:00,319.54,319.54,319.25,319.25,4713.0,285.8183,285.8183,285.5589,285.5589,4713.0
2018-10-02 11:20:00,319.12,319.48,319.12,319.23,3156.0,285.4426,285.7647,285.4426,285.541,3156.0
2018-10-02 11:25:00,319.29,319.29,319.07,319.08,3100.0,285.5947,285.5947,285.3979,285.4069,3100.0
2018-10-02 11:30:00,319.15,319.36,319.05,319.36,4073.0,285.4695,285.6573,285.38,285.6573,4073.0
2018-10-02 11:35:00,319.3,319.32,319.11,319.27,11146.0,285.6037,285.6215,285.4337,285.5768,11146.0
2018-10-02 11:40:00,319.27,319.27,318.92,319.01,20647.0,285.5768,285.5768,285.2638,285.3443,20647.0
2018-10-02 11:45:00,319.0,319.03,318.85,318.91,4663.0,285.3353,285.3621,285.2011,285.2548,4663.0
2018-10-02 11:50:00,318.93,319.13,318.81,318.84,3951.0,285.2727,285.4516,285.1654,285.1922,3951.0
2018-10-02 11:55:00,318.78,318.97,318.55,318.86,9556.0,285.1385,285.3085,284.9328,285.2101,9556.0
2018-10-02 12:00:00,318.94,319.07,318.75,319.06,8709.0,285.2816,285.3979,285.1117,285.389,8709.0
2018-10-02 12:05:00,319.18,319.25,318.92,319.16,3926.0,285.4963,285.5589,285.2638,285.4784,3926.0
2018-10-02 12:10:00,318.98,319.24,318.92,318.92,6478.0,285.3174,285.55,285.2638,285.2638,6478.0
2018-10-02 12:15:00,318.99,319.08,318.81,318.83,2552.0,285.3264,285.4069,285.1654,285.1833,2552.0
2018-10-02 12:20:00,318.74,318.76,318.6,318.6,2300.0,285.1028,285.1206,284.9775,284.9775,2300.0
2018-10-02 12:25:00,318.5,318.5,318.17,318.23,5568.0,284.8881,284.8881,284.5929,284.6466,5568.0
2018-10-02 12:30:00,318.27,318.54,318.01,318.54,9551.0,284.6824,284.9239,284.4498,284.9239,9551.0
2018-10-02 12:35:00,318.42,318.58,318.31,318.55,5692.0,284.8165,284.9596,284.7181,284.9328,5692.0
2018-10-02 12:40:00,318.55,318.55,318.24,318.24,2228.0,284.9328,284.9328,284.6555,284.6555,2228.0
2018-10-02 12:45:00,318.27,318.45,318.11,318.11,1976.0,284.6824,284.8434,284.5392,284.5392,1976.0
2018-10-02 12:50:00,317.94,318.26,317.94,318.02,2827.0,284.3872,284.6734,284.3872,284.4587,2827.0
2018-10-02 12:55:00,317.94,318.05,317.85,318.05,3806.0,284.3872,284.4856,284.3067,284.4856,3806.0
2018-10-02 13:00:00,318.15,318.54,318.15,318.53,5267.0,284.575,284.9239,284.575,284.9149,5267.0
2018-10-02 13:05:00,318.49,318.64,318.32,318.55,2188.0,284.8791,285.0133,284.7271,284.9328,2188.0
2018-10-02 13:10:00,318.62,318.75,318.44,318.57,1967.0,284.9954,285.1117,284.8344,284.9507,1967.0
2018-10-02 13:15:00,318.51,318.81,318.51,318.64,2587.0,284.897,285.1654,284.897,285.0133,2587.0
2018-10-02 13:20:00,318.64,318.84,318.58,318.84,1000.0,285.0133,285.1922,284.9596,285.1922,1000.0
2018-10-02 13:25:00,318.75,318.84,318.67,318.68,1915.0,285.1117,285.1922,285.0401,285.0491,1915.0
2018-10-02 13:30:00,318.81,318.83,318.56,318.68,3577.0,285.1654,285.1833,284.9417,285.0491,3577.0
2018-10-02 13:35:00,318.69,318.94,318.65,318.78,10504.0,285.058,285.2816,285.0222,285.1385,10504.0
2018-10-02 13:40:00,318.72,318.83,318.69,318.73,4267.0,285.0849,285.1833,285.058,285.0938,4267.0
2018-10-02 13:45:00,318.66,318.77,318.61,318.61,2226.0,285.0312,285.1296,284.9865,284.9865,2226.0
2018-10-02 13:50:00,318.54,318.54,318.37,318.52,11852.0,284.9239,284.9239,284.7718,284.906,11852.0
2018-10-02 13:55:00,318.63,318.63,318.3,318.34,2243.0,285.0044,285.0044,284.7092,284.745,2243.0
2018-10-02 14:00:00,318.36,318.39,318.22,318.26,3050.0,284.7629,284.7897,284.6376,284.6734,3050.0
2018-10-02 14:05:00,318.27,318.33,318.21,318.27,2337.0,284.6824,284.736,284.6287,284.6824,2337.0
2018-10-02 14:10:00,318.15,318.31,318.15,318.23,2750.0,284.575,284.7181,284.575,284.6466,2750.0
2018-10-02 14:15:00,318.17,318.29,318.13,318.15,2971.0,284.5929,284.7002,284.5571,284.575,2971.0
2018-10-02 14:20:00,318.18,318.44,318.16,318.44,8963.0,284.6018,284.8344,284.584,284.8344,8963.0
2018-10-02 14:25:00,318.46,318.64,318.24,318.53,11559.0,284.8523,285.0133,284.6555,284.9149,11559.0
2018-10-02 14:30:00,318.56,318.59,318.3,318.5,2687.0,284.9417,284.9686,284.7092,284.8881,2687.0
2018-10-02 14:35:00,318.48,318.68,318.44,318.44,2720.0,284.8702,285.0491,284.8344,284.8344,2720.0
2018-10-02 14:40:00,318.61,318.76,318.49,318.61,2432.0,284.9865,285.1206,284.8791,284.9865,2432.0
2018-10-02 14:45:00,318.55,318.66,318.47,318.47,2267.0,284.9328,285.0312,284.8612,284.8612,2267.0
2018-10-02 14:50:00,318.54,318.59,318.37,318.42,2000.0,284.9239,284.9686,284.7718,284.8165,2000.0
2018-10-02 14:55:00,318.32,318.51,318.26,318.34,4410.0,284.7271,284.897,284.6734,284.745,4410.0
2018-10-02 15:00:00,318.36,318.42,318.15,318.29,13703.0,284.7629,284.8165,284.575,284.7002,13703.0
2018-10-02 15:05:00,318.34,318.77,318.2,318.75,11901.0,284.745,285.1296,284.6197,285.1117,11901.0
2018-10-02 15:10:00,318.62,318.62,318.28,318.4,4672.0,284.9954,284.9954,284.6913,284.7986,4672.0
2018-10-02 15:15:00,318.45,318.45,318.22,318.41,7587.0,284.8434,284.8434,284.6376,284.8076,7587.0
2018-10-02 15:20:00,318.42,318.53,318.34,318.5,7809.0,284.8165,284.9149,284.745,284.8881,7809.0
2018-10-02 15:25:00,318.55,318.66,318.47,318.57,4248.0,284.9328,285.0312,284.8612,284.9507,4248.0
2018-10-02 15:30:00,318.56,318.58,318.39,318.44,13420.0,284.9417,284.9596,284.7897,284.8344,13420.0
2018-10-02 15:35:00,318.44,318.64,318.35,318.64,19052.0,284.8344,285.0133,284.7539,285.0133,19052.0
2018-10-02 15:40:00,318.58,318.79,318.58,318.73,4195.0,284.9596,285.1475,284.9596,285.0938,4195.0
2018-10-02 15:45:00,318.85,319.13,318.85,319.07,5771.0,285.2011,285.4516,285.2011,285.3979,5771.0
2018-10-02 15:50:00,319.11,319.12,318.78,318.92,5677.0,285.4337,285.4426,285.1385,285.2638,5677.0
2018-10-02 15:55:00,318.97,319.06,318.74,318.8,21278.0,285.3085,285.389,285.1028,285.1564,21278.0
2018-10-03 09:30:00,320.0,320.0,319.47,319.47,8412.0,286.2298,286.2298,285.7557,285.7557,8412.0
2018-10-03 09:35:00,319.8,319.8,318.72,319.15,2670.0,286.0509,286.0509,285.0849,285.4695,2670.0
2018-10-03 09:40:00,319.32,320.25,319.27,320.25,20224.0,285.6215,286.4534,285.5768,286.4534,20224.0
2018-10-03 09:45:00,319.88,320.08,319.79,319.88,9165.0,286.1224,286.3013,286.0419,286.1224,9165.0
2018-10-03 09:50:00,319.94,320.0,319.71,319.92,5873.0,286.1761,286.2298,285.9704,286.1582,5873.0
2018-10-03 09:55:00,319.96,320.2,319.63,319.86,7700.0,286.194,286.4087,285.8988,286.1046,7700.0
2018-10-03 10:00:00,319.87,320.03,319.44,319.96,19849.0,286.1135,286.2566,285.7289,286.194,19849.0
2018-10-03 10:05:00,319.98,320.8,319.98,320.8,2000.0,286.2119,286.9454,286.2119,286.9454,2000.0
2018-10-03 10:10:00,320.7,321.12,320.69,320.89,2958.0,286.8559,287.2316,286.847,287.0259,2958.0
2018-10-03 10:15:00,321.09,321.38,320.89,321.38,4916.0,287.2048,287.4641,287.0259,287.4641,4916.0
2018-10-03 10:20:00,321.2,321.72,320.85,321.43,3923.0,287.3031,287.7683,286.9901,287.5089,3923.0
2018-10-03 10:25:00,321.51,321.53,321.34,321.36,1431.0,287.5804,287.5983,287.4284,287.4463,1431.0
2018-10-03 10:30:00,321.34,321.38,321.23,321.23,2208.0,287.4284,287.4641,287.33,287.33,2208.0
2018-10-03 10:35:00,321.43,321.57,321.21,321.21,2436.0,287.5089,287.6341,287.3121,287.3121,2436.0
2018-10-03 10:40:00,321.2,321.2,320.84,320.87,5384.0,287.3031,287.3031,286.9811,287.008,5384.0
2018-10-03 10:45:00,320.99,321.05,320.53,320.62,5740.0,287.1153,287.169,286.7038,286.7844,5740.0
2018-10-03 10:50:00,320.77,321.01,320.77,320.85,1703.0,286.9185,287.1332,286.9185,286.9901,1703.0
2018-10-03 10:55:00,320.96,321.27,320.83,321.25,2130.0,287.0885,287.3658,286.9722,287.3479,2130.0
2018-10-03 11:00:00,321.26,321.31,320.91,321.1,2038.0,287.3568,287.4015,287.0437,287.2137,2038.0
2018-10-03 11:05:00,321.21,321.44,321.2,321.44,721.0,287.3121,287.5178,287.3031,287.5178,721.0
2018-10-03 11:10:00,321.45,321.54,321.21,321.31,2740.0,287.5268,287.6073,287.3121,287.4015,2740.0
2018-10-03 11:15:00,321.38,321.42,321.0,321.0,5276.0,287.4641,287.4999,287.1242,287.1242,5276.0
2018-10-03 11:20:00,320.83,321.05,320.73,320.81,3900.0,286.9722,287.169,286.8827,286.9543,3900.0
2018-10-03 11:25:00,320.88,320.97,320.76,320.96,2422.0,287.0169,287.0974,286.9096,287.0885,2422.0
2018-10-03 11:30:00,320.93,321.02,320.77,321.0,4100.0,287.0616,287.1421,286.9185,287.1242,4100.0
2018-10-03 11:35:00,320.89,320.91,320.66,320.76,2595.0,287.0259,287.0437,286.8201,286.9096,2595.0
2018-10-03 11:40:00,320.79,321.0,320.77,321.0,3322.0,286.9364,287.1242,286.9185,287.1242,3322.0
2018-10-03 11:45:00,320.87,320.88,320.55,320.6,1500.0,287.008,287.0169,286.7217,286.7665,1500.0
2018-10-03 11:50:00,320.69,320.8,320.51,320.56,2001.0,286.847,286.9454,286.686,286.7307,2001.0
2018-10-03 11:55:00,320.56,320.65,320.37,320.42,4049.0,286.7307,286.8112,286.5607,286.6055,4049.0
2018-10-03 12:00:00,320.31,320.31,320.14,320.2,1400.0,286.5071,286.5071,286.355,286.4087,1400.0
2018-10-03 12:05:00,320.2,320.28,320.0,320.0,3013.0,286.4087,286.4802,286.2298,286.2298,3013.0
2018-10-03 12:10:00,320.08,320.09,319.89,320.01,6661.0,286.3013,286.3103,286.1314,286.2387,6661.0
2018-10-03 12:15:00,320.04,320.04,319.78,319.89,2999.0,286.2656,286.2656,286.033,286.1314,2999.0
2018-10-03 12:20:00,319.87,320.07,319.69,319.69,6815.0,286.1135,286.2924,285.9525,285.9525,6815.0
2018-10-03 12:25:00,319.85,319.85,319.53,319.71,8693.0,286.0956,286.0956,285.8094,285.9704,8693.0
2018-10-03 12:30:00,319.62,319.62,319.51,319.51,1804.0,285.8899,285.8899,285.7915,285.7915,1804.0
2018-10-03 12:35:00,319.45,319.63,319.45,319.51,3500.0,285.7378,285.8988,285.7378,285.7915,3500.0
2018-10-03 12:40:00,319.61,319.71,319.37,319.43,4359.0,285.8809,285.9704,285.6663,285.7199,4359.0
2018-10-03 12:45:00,319.45,319.45,319.28,319.36,2200.0,285.7378,285.7378,285.5858,285.6573,2200.0
2018-10-03 12:50:00,319.36,319.43,319.29,319.3,10180.0,285.6573,285.7199,285.5947,285.6037,10180.0
2018-10-03 12:55:00,319.32,319.32,319.17,319.2,1600.0,285.6215,285.6215,285.4874,285.5142,1600.0
2018-10-03 13:00:00,319.2,319.35,319.11,319.25,3400.0,285.5142,285.6484,285.4337,285.5589,3400.0
2018-10-03 13:05:00,319.27,319.27,318.85,319.05,3677.0,285.5768,285.5768,285.2011,285.38,3677.0
2018-10-03 13:10:00,318.98,319.01,318.76,318.76,2520.0,285.3174,285.3443,285.1206,285.1206,2520.0
2018-10-03 13:15:00,318.91,319.02,318.75,318.9,10735.0,285.2548,285.3532,285.1117,285.2459,10735.0
2018-10-03 13:20:00,318.9,318.96,318.7,318.7,3181.0,285.2459,285.2995,285.067,285.067,3181.0
2018-10-03 13:25:00,318.78,318.87,318.58,318.62,14410.0,285.1385,285.219,284.9596,284.9954,14410.0
2018-10-03 13:30:00,318.68,318.71,318.53,318.61,22315.0,285.0491,285.0759,284.9149,284.9865,22315.0
2018-10-03 13:35:00,318.55,318.62,318.46,318.53,5243.0,284.9328,284.9954,284.8523,284.9149,5243.0
2018-10-03 13:40:00,318.59,319.09,318.49,319.07,6070.0,284.9686,285.4158,284.8791,285.3979,6070.0
2018-10-03 13:45:00,319.13,319.64,319.1,319.59,7000.0,285.4516,285.9078,285.4248,285.863,7000.0
2018-10-03 13:50:00,319.65,319.65,319.47,319.47,2218.0,285.9167,285.9167,285.7557,285.7557,2218.0
2018-10-03 13:55:00,319.57,319.6,319.35,319.38,1500.0,285.8452,285.872,285.6484,285.6752,1500.0
2018-10-03 14:00:00,319.4,319.52,319.29,319.51,3904.0,285.6931,285.8004,285.5947,285.7915,3904.0
2018-10-03 14:05:00,319.62,319.88,319.61,319.63,3477.0,285.8899,286.1224,285.8809,285.8988,3477.0
2018-10-03 14:10:00,319.76,319.82,319.61,319.82,1050.0,286.0151,286.0688,285.8809,286.0688,1050.0
2018-10-03 14:15:00,319.72,319.72,319.59,319.59,1729.0,285.9793,285.9793,285.863,285.863,1729.0
2018-10-03 14:20:00,319.66,319.69,319.42,319.52,4146.0,285.9257,285.9525,285.711,285.8004,4146.0
2018-10-03 14:25:00,319.52,319.54,319.38,319.48,1902.0,285.8004,285.8183,285.6752,285.7647,1902.0
2018-10-03 14:30:00,319.57,319.75,319.43,319.45,2693.0,285.8452,286.0062,285.7199,285.7378,2693.0
2018-10-03 14:35:00,319.44,319.44,319.12,319.29,3142.0,285.7289,285.7289,285.4426,285.5947,3142.0
2018-10-03 14:40:00,319.32,319.38,319.17,319.28,2700.0,285.6215,285.6752,285.4874,285.5858,2700.0
2018-10-03 14:45:00,319.34,319.53,319.21,319.33,3193.0,285.6394,285.8094,285.5232,285.6305,3193.0
2018-10-03 14:50:00,319.33,319.42,319.09,319.09,1662.0,285.6305,285.711,285.4158,285.4158,1662.0
2018-10-03 14:55:00,319.02,319.23,318.87,319.07,4618.0,285.3532,285.541,285.219,285.3979,4618.0
2018-10-03 15:00:00,319.25,319.25,318.8,318.8,3550.0,285.5589,285.5589,285.1564,285.1564,3550.0
2018-10-03 15:05:00,318.91,318.91,318.31,318.43,6828.0,285.2548,285.2548,284.7181,284.8255,6828.0
2018-10-03 15:10:00,318.56,318.56,318.16,318.35,26210.0,284.9417,284.9417,284.584,284.7539,26210.0
2018-10-03 15:15:00,318.31,318.52,318.24,318.37,38596.0,284.7181,284.906,284.6555,284.7718,38596.0
2018-10-03 15:20:00,318.35,318.42,318.12,318.24,27746.0,284.7539,284.8165,284.5482,284.6555,27746.0
2018-10-03 15:25:00,318.27,318.35,318.12,318.27,45989.0,284.6824,284.7539,284.5482,284.6824,45989.0
2018-10-03 15:30:00,318.19,318.31,318.0,318.04,19068.0,284.6108,284.7181,284.4408,284.4766,19068.0
2018-10-03 15:35:00,318.0,318.08,317.6,317.61,29200.0,284.4408,284.5124,284.0831,284.092,29200.0
2018-10-03 15:40:00,317.65,317.71,317.51,317.69,24699.0,284.1278,284.1814,284.0026,284.1636,24699.0
2018-10-03 15:45:00,317.53,317.75,317.53,317.64,14162.0,284.0204,284.2172,284.0204,284.1188,14162.0
2018-10-03 15:50:00,317.68,317.76,317.61,317.73,16534.0,284.1546,284.2262,284.092,284.1993,16534.0
2018-10-03 15:55:00,317.75,317.86,317.5,317.69,32830.0,284.2172,284.3156,283.9936,284.1636,32830.0
2018-10-04 09:30:00,317.76,317.76,316.21,316.21,7839.0,284.2262,284.2262,282.8397,282.8397,7839.0
2018-10-04 09:35:00,316.28,317.02,316.11,316.65,4791.0,282.9024,283.5643,282.7503,283.2333,4791.0
2018-10-04 09:40:00,316.67,318.33,316.67,317.64,7921.0,283.2512,284.736,283.2512,284.1188,7921.0
2018-10-04 09:45:00,317.64,318.13,317.64,317.85,4358.0,284.1188,284.5571,284.1188,284.3067,4358.0
2018-10-04 09:50:00,317.6,317.84,316.69,317.07,10328.0,284.0831,284.2977,283.2691,283.609,10328.0
2018-10-04 09:55:00,316.87,317.07,316.56,316.75,10300.0,283.4301,283.609,283.1528,283.3228,10300.0
2018-10-04 10:00:00,316.71,317.02,316.29,316.81,3210.0,283.287,283.5643,282.9113,283.3764,3210.0
2018-10-04 10:05:00,317.01,317.4,316.93,317.29,1700.0,283.5553,283.9042,283.4838,283.8058,1700.0
2018-10-04 10:10:00,317.35,317.36,316.61,316.62,3390.0,283.8594,283.8684,283.1975,283.2065,3390.0
2018-10-04 10:15:00,316.61,316.68,316.32,316.58,10631.0,283.1975,283.2601,282.9381,283.1707,10631.0
2018-10-04 10:20:00,316.51,316.59,316.0,316.21,5252.0,283.1081,283.1796,282.6519,282.8397,5252.0
2018-10-04 10:25:00,316.09,316.51,315.91,316.41,8730.0,282.7324,283.1081,282.5714,283.0186,8730.0
2018-10-04 10:30:00,316.34,316.34,316.02,316.12,2899.0,282.956,282.956,282.6698,282.7592,2899.0
2018-10-04 10:35:00,316.08,316.37,316.06,316.32,12893.0,282.7235,282.9829,282.7056,282.9381,12893.0
2018-10-04 10:40:00,316.24,316.89,316.23,316.89,2660.0,282.8666,283.448,282.8576,283.448,2660.0
2018-10-04 10:45:00,316.99,317.1,316.54,316.77,4497.0,283.5374,283.6358,283.1349,283.3406,4497.0
2018-10-04 10:50:00,316.86,316.86,316.45,316.52,6740.0,283.4212,283.4212,283.0544,283.117,6740.0
2018-10-04 10:55:00,316.43,316.6,316.38,316.47,3200.0,283.0365,283.1886,282.9918,283.0723,3200.0
2018-10-04 11:00:00,316.52,317.23,316.52,317.23,3262.0,283.117,283.7521,283.117,283.7521,3262.0
2018-10-04 11:05:00,317.24,317.3,317.09,317.25,11132.0,283.761,283.8147,283.6269,283.77,11132.0
2018-10-04 11:10:00,317.21,317.63,317.21,317.63,2297.0,283.7342,284.1099,283.7342,284.1099,2297.0
2018-10-04 11:15:00,317.6,317.63,317.51,317.59,1416.0,284.0831,284.1099,284.0026,284.0741,1416.0
2018-10-04 11:20:00,317.7,317.74,317.33,317.63,4036.0,284.1725,284.2083,283.8416,284.1099,4036.0
2018-10-04 11:25:00,317.66,317.85,317.26,317.38,6637.0,284.1367,284.3067,283.7789,283.8863,6637.0
2018-10-04 11:30:00,317.36,317.65,317.13,317.46,12297.0,283.8684,284.1278,283.6627,283.9578,12297.0
2018-10-04 11:35:00,317.27,317.58,317.18,317.37,8706.0,283.7879,284.0652,283.7074,283.8773,8706.0
2018-10-04 11:40:00,317.41,317.78,317.28,317.28,5010.0,283.9131,284.2441,283.7968,283.7968,5010.0
2018-10-04 11:45:00,317.18,317.41,317.13,317.41,6612.0,283.7074,283.9131,283.6627,283.9131,6612.0
2018-10-04 11:50:00,317.46,317.47,317.08,317.16,6030.0,283.9578,283.9668,283.6179,283.6895,6030.0
2018-10-04 11:55:00,317.07,317.32,316.99,317.28,9513.0,283.609,283.8326,283.5374,283.7968,9513.0
2018-10-04 12:00:00,317.22,317.23,316.22,316.22,8049.0,283.7432,283.7521,282.8487,282.8487,8049.0
2018-10-04 12:05:00,316.16,316.94,316.16,316.72,3000.0,282.795,283.4927,282.795,283.2959,3000.0
2018-10-04 12:10:00,316.72,316.93,316.59,316.91,7100.0,283.2959,283.4838,283.1796,283.4659,7100.0
2018-10-04 12:15:00,316.81,316.93,316.23,316.38,6692.0,283.3764,283.4838,282.8576,282.9918,6692.0
2018-10-04 12:20:00,316.28,316.42,315.71,315.75,8148.0,282.9024,283.0276,282.3925,282.4283,8148.0
2018-10-04 12:25:00,315.72,315.85,315.62,315.85,5345.0,282.4015,282.5177,282.312,282.5177,5345.0
2018-10-04 12:30:00,315.97,316.57,315.97,316.57,3871.0,282.6251,283.1618,282.6251,283.1618,3871.0
2018-10-04 12:35:00,316.7,316.89,316.61,316.7,12462.0,283.278,283.448,283.1975,283.278,12462.0
2018-10-04 12:40:00,316.87,317.04,316.69,316.71,8250.0,283.4301,283.5822,283.2691,283.287,8250.0
2018-10-04 12:45:00,316.95,317.16,316.71,316.75,9462.0,283.5017,283.6895,283.287,283.3228,9462.0
2018-10-04 12:50:00,316.89,317.16,316.67,317.07,7387.0,283.448,283.6895,283.2512,283.609,7387.0
2018-10-04 12:55:00,317.16,317.24,316.94,317.05,5146.0,283.6895,283.761,283.4927,283.5911,5146.0
2018-10-04 13:00:00,316.82,316.98,316.76,316.98,900.0,283.3854,283.5285,283.3317,283.5285,900.0
2018-10-04 13:05:00,316.93,317.1,316.47,316.58,3800.0,283.4838,283.6358,283.0723,283.1707,3800.0
2018-10-04 13:10:00,316.51,316.66,316.38,316.48,5200.0,283.1081,283.2423,282.9918,283.0813,5200.0
2018-10-04 13:15:00,316.49,316.58,316.31,316.49,3100.0,283.0902,283.1707,282.9292,283.0902,3100.0
2018-10-04 13:20:00,316.33,316.43,315.99,316.17,2900.0,282.9471,283.0365,282.643,282.804,2900.0
2018-10-04 13:25:00,316.09,316.26,316.07,316.07,1400.0,282.7324,282.8845,282.7145,282.7145,1400.0
2018-10-04 13:30:00,316.0,316.09,315.69,315.71,9748.0,282.6519,282.7324,282.3746,282.3925,9748.0
2018-10-04 13:35:00,315.73,315.79,315.61,315.63,7530.0,282.4104,282.4641,282.3031,282.321,7530.0
2018-10-04 13:40:00,315.63,316.58,315.62,316.58,11885.0,282.321,283.1707,282.312,283.1707,11885.0
2018-10-04 13:45:00,316.79,316.87,316.43,316.43,5111.0,283.3585,283.4301,283.0365,283.0365,5111.0
2018-10-04 13:50:00,316.43,316.65,316.29,316.47,2851.0,283.0365,283.2333,282.9113,283.0723,2851.0
2018-10-04 13:55:00,316.5,316.58,316.33,316.36,1400.0,283.0991,283.1707,282.9471,282.9739,1400.0
2018-10-04 14:00:00,316.36,316.89,316.35,316.89,4248.0,282.9739,283.448,282.965,283.448,4248.0
2018-10-04 14:05:00,316.93,317.14,316.89,317.01,3399.0,283.4838,283.6716,283.448,283.5553,3399.0
2018-10-04 14:10:00,317.09,317.27,317.01,317.27,2028.0,283.6269,283.7879,283.5553,283.7879,2028.0
2018-10-04 14:15:00,317.22,317.28,317.02,317.05,2769.0,283.7432,283.7968,283.5643,283.5911,2769.0
2018-10-04 14:20:00,317.05,317.22,316.96,317.18,3014.0,283.5911,283.7432,283.5106,283.7074,3014.0
2018-10-04 14:25:00,317.19,317.24,317.08,317.15,1761.0,283.7163,283.761,283.6179,283.6805,1761.0
2018-10-04 14:30:00,317.17,317.21,317.11,317.17,2227.0,283.6984,283.7342,283.6448,283.6984,2227.0
2018-10-04 14:35:00,317.1,317.37,316.93,317.3,6084.0,283.6358,283.8773,283.4838,283.8147,6084.0
2018-10-04 14:40:00,317.17,317.35,317.11,317.12,3418.0,283.6984,283.8594,283.6448,283.6537,3418.0
2018-10-04 14:45:00,317.15,317.31,317.01,317.11,3019.0,283.6805,283.8237,283.5553,283.6448,3019.0
2018-10-04 14:50:00,317.11,317.88,317.09,317.88,3231.0,283.6448,284.3335,283.6269,284.3335,3231.0
2018-10-04 14:55:00,317.99,318.06,317.68,317.77,4620.0,284.4319,284.4945,284.1546,284.2351,4620.0
2018-10-04 15:00:00,317.74,318.0,317.54,318.0,2600.0,284.2083,284.4408,284.0294,284.4408,2600.0
2018-10-04 15:05:00,318.04,318.24,317.88,318.11,5770.0,284.4766,284.6555,284.3335,284.5392,5770.0
2018-10-04 15:10:00,318.19,318.19,317.9,317.95,3013.0,284.6108,284.6108,284.3514,284.3961,3013.0
2018-10-04 15:15:00,317.99,318.39,317.96,318.39,3500.0,284.4319,284.7897,284.4051,284.7897,3500.0
2018-10-04 15:20:00,318.33,318.36,318.04,318.25,7853.0,284.736,284.7629,284.4766,284.6645,7853.0
2018-10-04 15:25:00,318.26,318.3,317.94,317.99,5902.0,284.6734,284.7092,284.3872,284.4319,5902.0
2018-10-04 15:30:00,317.99,318.04,317.54,317.6,11628.0,284.4319,284.4766,284.0294,284.0831,11628.0
2018-10-04 15:35:00,317.57,317.61,317.31,317.44,7076.0,284.0562,284.092,283.8237,283.9399,7076.0
2018-10-04 15:40:00,317.46,317.75,317.31,317.6,8018.0,283.9578,284.2172,283.8237,284.0831,8018.0
2018-10-04 15:45:00,317.39,318.18,317.38,318.03,15967.0,283.8952,284.6018,283.8863,284.4677,15967.0
2018-10-04 15:50:00,318.07,318.2,317.95,318.1,17418.0,284.5035,284.6197,284.3961,284.5303,17418.0
2018-10-04 15:55:00,318.09,318.27,317.99,318.09,53793.0,284.5213,284.6824,284.4319,284.5213,53793.0
2018-10-05 09:30:00,318.58,319.8,318.58,319.63,10386.0,284.9596,286.0509,284.9596,285.8988,10386.0
2018-10-05 09:35:00,319.44,319.95,319.43,319.79,4236.0,285.7289,286.1851,285.7199,286.0419,4236.0
2018-10-05 09:40:00,319.67,319.67,319.26,319.41,3900.0,285.9346,285.9346,285.5679,285.702,3900.0
2018-10-05 09:45:00,319.4,319.87,319.36,319.5,5215.0,285.6931,286.1135,285.6573,285.7825,5215.0
2018-10-05 09:50:00,319.94,320.32,319.87,320.01,5697.0,286.1761,286.516,286.1135,286.2387,5697.0
2018-10-05 09:55:00,319.98,320.23,319.88,319.93,1409.0,286.2119,286.4355,286.1224,286.1672,1409.0
2018-10-05 10:00:00,319.92,320.07,319.58,319.59,4438.0,286.1582,286.2924,285.8541,285.863,4438.0
2018-10-05 10:05:00,319.61,319.61,319.42,319.42,300.0,285.8809,285.8809,285.711,285.711,300.0
2018-10-05 10:10:00,319.27,319.27,318.67,318.92,5459.0,285.5768,285.5768,285.0401,285.2638,5459.0
2018-10-05 10:15:00,318.81,318.96,318.49,318.49,1450.0,285.1654,285.2995,284.8791,284.8791,1450.0
2018-10-05 10:20:00,318.56,318.7,318.39,318.7,2148.0,284.9417,285.067,284.7897,285.067,2148.0
2018-10-05 10:25:00,318.52,318.74,318.41,318.58,6825.0,284.906,285.1028,284.8076,284.9596,6825.0
2018-10-05 10:30:00,318.5,318.91,318.46,318.88,7963.0,284.8881,285.2548,284.8523,285.228,7963.0
2018-10-05 10:35:00,318.98,318.99,318.58,318.58,6162.0,285.3174,285.3264,284.9596,284.9596,6162.0
2018-10-05 10:40:00,318.67,318.93,318.46,318.65,6200.0,285.0401,285.2727,284.8523,285.0222,6200.0
2018-10-05 10:45:00,318.71,318.89,318.6,318.66,6049.0,285.0759,285.2369,284.9775,285.0312,6049.0
2018-10-05 10:50:00,318.63,318.75,318.21,318.37,12096.0,285.0044,285.1117,284.6287,284.7718,12096.0
2018-10-05 10:55:00,318.44,318.5,318.24,318.31,11181.0,284.8344,284.8881,284.6555,284.7181,11181.0
2018-10-05 11:00:00,318.31,318.32,317.61,317.61,16746.0,284.7181,284.7271,284.092,284.092,16746.0
2018-10-05 11:05:00,317.59,317.77,317.58,317.61,4872.0,284.0741,284.2351,284.0652,284.092,4872.0
2018-10-05 11:10:00,317.63,318.07,317.63,318.06,11583.0,284.1099,284.5035,284.1099,284.4945,11583.0
2018-10-05 11:15:00,317.94,318.02,317.47,317.86,14344.0,284.3872,284.4587,283.9668,284.3156,14344.0
2018-10-05 11:20:00,317.78,318.04,317.67,317.93,23338.0,284.2441,284.4766,284.1457,284.3782,23338.0
2018-10-05 11:25:00,317.86,317.99,317.66,317.82,16214.0,284.3156,284.4319,284.1367,284.2798,16214.0
2018-10-05 11:30:00,317.88,318.06,317.76,317.8,9943.0,284.3335,284.4945,284.2262,284.262,9943.0
2018-10-05 11:35:00,317.75,318.01,317.7,317.78,8420.0,284.2172,284.4498,284.1725,284.2441,8420.0
2018-10-05 11:40:00,317.78,317.95,317.74,317.8,11172.0,284.2441,284.3961,284.2083,284.262,11172.0
2018-10-05 11:45:00,317.88,317.89,317.34,317.37,10561.0,284.3335,284.3425,283.8505,283.8773,10561.0
2018-10-05 11:50:00,317.45,317.46,316.59,317.13,11675.0,283.9489,283.9578,283.1796,283.6627,11675.0
2018-10-05 11:55:00,316.89,317.15,316.61,317.0,7125.0,283.448,283.6805,283.1975,283.5464,7125.0
2018-10-05 12:00:00,316.99,317.55,316.99,317.55,3700.0,283.5374,284.0383,283.5374,284.0383,3700.0
2018-10-05 12:05:00,317.79,317.86,317.62,317.69,2482.0,284.253,284.3156,284.1009,284.1636,2482.0
2018-10-05 12:10:00,317.5,317.51,317.23,317.28,1800.0,283.9936,284.0026,283.7521,283.7968,1800.0
2018-10-05 12:15:00,317.4,317.4,317.06,317.22,11281.0,283.9042,283.9042,283.6,283.7432,11281.0
2018-10-05 12:20:00,317.32,317.77,317.3,317.67,3237.0,283.8326,284.2351,283.8147,284.1457,3237.0
2018-10-05 12:25:00,317.73,317.89,317.68,317.89,3799.0,284.1993,284.3425,284.1546,284.3425,3799.0
2018-10-05 12:30:00,317.62,317.86,317.61,317.79,17500.0,284.1009,284.3156,284.092,284.253,17500.0
2018-10-05 12:35:00,317.72,318.33,317.72,318.32,3600.0,284.1904,284.736,284.1904,284.7271,3600.0
2018-10-05 12:40:00,317.99,318.22,317.94,318.05,4060.0,284.4319,284.6376,284.3872,284.4856,4060.0
2018-10-05 12:45:00,318.11,318.39,318.08,318.32,3201.0,284.5392,284.7897,284.5124,284.7271,3201.0
2018-10-05 12:50:00,318.3,318.4,318.09,318.37,1800.0,284.7092,284.7986,284.5213,284.7718,1800.0
2018-10-05 12:55:00,318.21,318.47,318.16,318.16,1350.0,284.6287,284.8612,284.584,284.584,1350.0
2018-10-05 13:00:00,318.19,318.2,317.98,317.98,1450.0,284.6108,284.6197,284.423,284.423,1450.0
2018-10-05 13:05:00,317.81,318.04,317.78,317.87,4808.0,284.2709,284.4766,284.2441,284.3246,4808.0
2018-10-05 13:10:00,317.88,317.95,317.72,317.94,8371.0,284.3335,284.3961,284.1904,284.3872,8371.0
2018-10-05 13:15:00,318.09,318.21,317.97,318.12,1515.0,284.5213,284.6287,284.414,284.5482,1515.0
2018-10-05 13:20:00,317.99,318.13,317.82,317.89,6583.0,284.4319,284.5571,284.2798,284.3425,6583.0
2018-10-05 13:25:00,317.89,318.02,317.83,317.98,4091.0,284.3425,284.4587,284.2888,284.423,4091.0
2018-10-05 13:30:00,317.94,318.0,317.86,317.98,8239.0,284.3872,284.4408,284.3156,284.423,8239.0
2018-10-05 13:35:00,318.0,318.32,317.92,318.32,4663.0,284.4408,284.7271,284.3693,284.7271,4663.0
2018-10-05 13:40:00,318.4,318.79,318.39,318.78,3400.0,284.7986,285.1475,284.7897,285.1385,3400.0
2018-10-05 13:45:00,318.77,318.79,318.69,318.79,941.0,285.1296,285.1475,285.058,285.1475,941.0
2018-10-05 13:50:00,318.83,319.21,318.83,319.21,6471.0,285.1833,285.5232,285.1833,285.5232,6471.0
2018-10-05 13:55:00,319.25,319.48,319.08,319.31,2125.0,285.5589,285.7647,285.4069,285.6126,2125.0
2018-10-05 14:00:00,319.3,319.53,319.24,319.48,2213.0,285.6037,285.8094,285.55,285.7647,2213.0
2018-10-05 14:05:00,319.46,319.56,319.28,319.28,5350.0,285.7468,285.8362,285.5858,285.5858,5350.0
2018-10-05 14:10:00,319.38,319.45,319.28,319.38,1325.0,285.6752,285.7378,285.5858,285.6752,1325.0
2018-10-05 14:15:00,319.38,319.88,319.37,319.78,2663.0,285.6752,286.1224,285.6663,286.033,2663.0
2018-10-05 14:20:00,319.87,319.9,319.76,319.84,700.0,286.1135,286.1403,286.0151,286.0867,700.0
2018-10-05 14:25:00,319.82,319.9,319.64,319.74,2625.0,286.0688,286.1403,285.9078,285.9972,2625.0
2018-10-05 14:30:00,319.75,320.0,319.66,319.71,9900.0,286.0062,286.2298,285.9257,285.9704,9900.0
2018-10-05 14:35:00,319.75,319.76,319.41,319.5,5800.0,286.0062,286.0151,285.702,285.7825,5800.0
2018-10-05 14:40:00,319.5,319.87,319.41,319.8,8821.0,285.7825,286.1135,285.702,286.0509,8821.0
2018-10-05 14:45:00,319.8,320.14,319.66,320.14,30761.0,286.0509,286.355,285.9257,286.355,30761.0
2018-10-05 14:50:00,320.13,320.39,319.98,320.21,26141.0,286.3461,286.5786,286.2119,286.4176,26141.0
2018-10-05 14:55:00,320.16,321.11,320.11,320.7,19321.0,286.3729,287.2226,286.3282,286.8559,19321.0
2018-10-05 15:00:00,320.73,321.34,320.73,321.08,20520.0,286.8827,287.4284,286.8827,287.1958,20520.0
2018-10-05 15:05:00,321.08,321.23,321.0,321.04,23935.0,287.1958,287.33,287.1242,287.16,23935.0
2018-10-05 15:10:00,320.96,321.1,320.9,321.05,11623.0,287.0885,287.2137,287.0348,287.169,11623.0
2018-10-05 15:15:00,321.0,321.07,320.01,320.04,14086.0,287.1242,287.1869,286.2387,286.2656,14086.0
2018-10-05 15:20:00,320.04,320.31,320.0,320.17,5722.0,286.2656,286.5071,286.2298,286.3818,5722.0
2018-10-05 15:25:00,320.09,320.09,319.79,319.96,5847.0,286.3103,286.3103,286.0419,286.194,5847.0
2018-10-05 15:30:00,320.0,320.25,319.87,320.13,20948.0,286.2298,286.4534,286.1135,286.3461,20948.0
2018-10-05 15:35:00,320.11,320.26,320.02,320.04,54544.0,286.3282,286.4623,286.2477,286.2656,54544.0
2018-10-05 15:40:00,320.04,320.54,320.02,320.36,30619.0,286.2656,286.7128,286.2477,286.5518,30619.0
2018-10-05 15:45:00,320.39,320.55,320.16,320.36,38495.0,286.5786,286.7217,286.3729,286.5518,38495.0
2018-10-05 15:50:00,320.31,320.72,320.13,320.43,57688.0,286.5071,286.8738,286.3461,286.6144,57688.0
2018-10-05 15:55:00,320.41,320.74,320.15,320.35,72676.0,286.5965,286.8917,286.364,286.5428,72676.0
2018-10-08 09:30:00,318.68,320.9,318.18,320.78,12244.0,285.0491,287.0348,284.6018,286.9275,12244.0
2018-10-08 09:35:00,320.48,320.48,319.54,319.54,1485.0,286.6591,286.6591,285.8183,285.8183,1485.0
2018-10-08 09:40:00,319.58,320.17,319.58,320.03,1583.0,285.8541,286.3818,285.8541,286.2566,1583.0
2018-10-08 09:45:00,320.17,320.17,320.02,320.02,400.0,286.3818,286.3818,286.2477,286.2477,400.0
2018-10-08 09:50:00,320.19,320.19,319.64,319.81,6000.0,286.3997,286.3997,285.9078,286.0598,6000.0
2018-10-08 09:55:00,319.54,319.55,319.0,319.0,3800.0,285.8183,285.8273,285.3353,285.3353,3800.0
2018-10-08 10:00:00,318.86,319.04,318.36,318.86,3981.0,285.2101,285.3711,284.7629,285.2101,3981.0
2018-10-08 10:05:00,318.69,318.69,318.14,318.65,7500.0,285.058,285.058,284.5661,285.0222,7500.0
2018-10-08 10:10:00,318.8,319.11,318.79,318.84,4315.0,285.1564,285.4337,285.1475,285.1922,4315.0
2018-10-08 10:15:00,318.78,319.03,318.75,319.03,1450.0,285.1385,285.3621,285.1117,285.3621,1450.0
2018-10-08 10:20:00,318.92,319.04,318.34,318.84,12500.0,285.2638,285.3711,284.745,285.1922,12500.0
2018-10-08 10:25:00,318.92,318.92,318.44,318.71,22201.0,285.2638,285.2638,284.8344,285.0759,22201.0
2018-10-08 10:30:00,318.74,319.22,318.74,319.22,13925.0,285.1028,285.5321,285.1028,285.5321,13925.0
2018-10-08 10:35:00,319.17,319.17,318.98,319.11,2300.0,285.4874,285.4874,285.3174,285.4337,2300.0
2018-10-08 10:40:00,319.01,319.16,319.01,319.16,613.0,285.3443,285.4784,285.3443,285.4784,613.0
2018-10-08 10:45:00,319.17,319.17,318.96,319.0,3100.0,285.4874,285.4874,285.2995,285.3353,3100.0
2018-10-08 10:50:00,319.11,319.5,319.11,319.5,2200.0,285.4337,285.7825,285.4337,285.7825,2200.0
2018-10-08 10:55:00,319.56,319.91,319.49,319.91,1906.0,285.8362,286.1493,285.7736,286.1493,1906.0
2018-10-08 11:00:00,319.71,319.71,319.22,319.24,1935.0,285.9704,285.9704,285.5321,285.55,1935.0
2018-10-08 11:05:00,319.25,319.25,318.87,318.87,2700.0,285.5589,285.5589,285.219,285.219,2700.0
2018-10-08 11:10:00,318.74,319.07,318.74,319.07,7497.0,285.1028,285.3979,285.1028,285.3979,7497.0
2018-10-08 11:15:00,318.98,318.98,318.64,318.93,7640.0,285.3174,285.3174,285.0133,285.2727,7640.0
2018-10-08 11:20:00,318.79,318.88,318.61,318.71,7619.0,285.1475,285.228,284.9865,285.0759,7619.0
2018-10-08 11:25:00,318.65,318.68,318.37,318.5,6240.0,285.0222,285.0491,284.7718,284.8881,6240.0
2018-10-08 11:30:00,318.36,318.36,317.92,318.05,2953.0,284.7629,284.7629,284.3693,284.4856,2953.0
2018-10-08 11:35:00,318.11,318.11,317.14,317.25,6319.0,284.5392,284.5392,283.6716,283.77,6319.0
2018-10-08 11:40:00,317.14,317.69,317.11,317.36,27044.0,283.6716,284.1636,283.6448,283.8684,27044.0
2018-10-08 11:45:00,317.15,317.25,316.62,317.01,2028.0,283.6805,283.77,283.2065,283.5553,2028.0
2018-10-08 11:50:00,317.01,317.56,317.0,317.56,2000.0,283.5553,284.0473,283.5464,284.0473,2000.0
2018-10-08 11:55:00,317.5,317.9,317.4,317.86,6765.0,283.9936,284.3514,283.9042,284.3156,6765.0
2018-10-08 12:00:00,317.99,318.14,317.99,318.04,1600.0,284.4319,284.5661,284.4319,284.4766,1600.0
2018-10-08 12:05:00,318.01,318.22,317.98,318.07,2462.0,284.4498,284.6376,284.423,284.5035,2462.0
2018-10-08 12:10:00,318.0,318.01,317.78,317.97,3657.0,284.4408,284.4498,284.2441,284.414,3657.0
2018-10-08 12:15:00,317.79,317.81,317.56,317.57,1832.0,284.253,284.2709,284.0473,284.0562,1832.0
2018-10-08 12:20:00,317.59,317.76,317.35,317.75,2327.0,284.0741,284.2262,283.8594,284.2172,2327.0
2018-10-08 12:25:00,317.85,317.85,317.57,317.61,2000.0,284.3067,284.3067,284.0562,284.092,2000.0
2018-10-08 12:30:00,317.53,317.61,317.37,317.54,5835.0,284.0204,284.092,283.8773,284.0294,5835.0
2018-10-08 12:35:00,317.63,317.85,317.51,317.65,10600.0,284.1099,284.3067,284.0026,284.1278,10600.0
2018-10-08 12:40:00,317.67,317.77,317.48,317.6,8420.0,284.1457,284.2351,283.9757,284.0831,8420.0
2018-10-08 12:45:00,317.63,317.8,317.5,317.68,10647.0,284.1099,284.262,283.9936,284.1546,10647.0
2018-10-08 12:50:00,317.76,317.79,317.46,317.46,5832.0,284.2262,284.253,283.9578,283.9578,5832.0
2018-10-08 12:55:00,317.55,317.66,317.27,317.27,7134.0,284.0383,284.1367,283.7879,283.7879,7134.0
2018-10-08 13:00:00,317.23,317.28,317.0,317.22,5700.0,283.7521,283.7968,283.5464,283.7432,5700.0
2018-10-08 13:05:00,317.15,317.27,316.84,317.22,9638.0,283.6805,283.7879,283.4033,283.7432,9638.0
2018-10-08 13:10:00,317.1,317.2,316.92,317.11,6537.0,283.6358,283.7253,283.4748,283.6448,6537.0
2018-10-08 13:15:00,317.13,317.2,316.87,316.97,5010.0,283.6627,283.7253,283.4301,283.5195,5010.0
2018-10-08 13:20:00,317.06,317.07,316.65,316.65,5116.0,283.6,283.609,283.2333,283.2333,5116.0
2018-10-08 13:25:00,316.69,317.03,316.69,316.83,9600.0,283.2691,283.5732,283.2691,283.3943,9600.0
2018-10-08 13:30:00,316.91,317.06,316.85,317.0,8606.0,283.4659,283.6,283.4122,283.5464,8606.0
2018-10-08 13:35:00,317.07,317.08,316.72,316.76,6502.0,283.609,283.6179,283.2959,283.3317,6502.0
2018-10-08 13:40:00,316.8,316.95,316.7,316.71,4736.0,283.3675,283.5017,283.278,283.287,4736.0
2018-10-08 13:45:00,316.71,316.85,316.61,316.85,34280.0,283.287,283.4122,283.1975,283.4122,34280.0
2018-10-08 13:50:00,316.9,317.33,316.76,317.21,7302.0,283.4569,283.8416,283.3317,283.7342,7302.0
2018-10-08 13:55:00,317.21,317.21,317.03,317.03,2900.0,283.7342,283.7342,283.5732,283.5732,2900.0
2018-10-08 14:00:00,317.03,317.67,316.93,317.35,2948.0,283.5732,284.1457,283.4838,283.8594,2948.0
2018-10-08 14:05:00,317.59,317.84,317.58,317.84,1700.0,284.0741,284.2977,284.0652,284.2977,1700.0
2018-10-08 14:10:00,317.76,317.77,317.44,317.52,1825.0,284.2262,284.2351,283.9399,284.0115,1825.0
2018-10-08 14:15:00,317.4,317.8,317.4,317.54,2800.0,283.9042,284.262,283.9042,284.0294,2800.0
2018-10-08 14:20:00,317.5,317.63,317.4,317.4,1100.0,283.9936,284.1099,283.9042,283.9042,1100.0
2018-10-08 14:25:00,317.41,317.59,317.37,317.59,2200.0,283.9131,284.0741,283.8773,284.0741,2200.0
2018-10-08 14:30:00,317.68,318.09,317.64,318.07,16070.0,284.1546,284.5213,284.1188,284.5035,16070.0
2018-10-08 14:35:00,317.95,318.12,317.94,318.01,3125.0,284.3961,284.5482,284.3872,284.4498,3125.0
2018-10-08 14:40:00,318.16,318.49,318.16,318.41,1653.0,284.584,284.8791,284.584,284.8076,1653.0
2018-10-08 14:45:00,318.56,318.61,318.25,318.48,2800.0,284.9417,284.9865,284.6645,284.8702,2800.0
2018-10-08 14:50:00,318.39,318.57,318.36,318.57,1400.0,284.7897,284.9507,284.7629,284.9507,1400.0
2018-10-08 14:55:00,318.38,318.74,318.38,318.58,9088.0,284.7807,285.1028,284.7807,284.9596,9088.0
2018-10-08 15:00:00,318.5,318.89,318.41,318.85,9113.0,284.8881,285.2369,284.8076,285.2011,9113.0
2018-10-08 15:05:00,318.84,319.18,318.75,318.88,6197.0,285.1922,285.4963,285.1117,285.228,6197.0
2018-10-08 15:10:00,318.94,318.95,318.73,318.73,2284.0,285.2816,285.2906,285.0938,285.0938,2284.0
2018-10-08 15:15:00,318.78,318.84,318.54,318.54,3450.0,285.1385,285.1922,284.9239,284.9239,3450.0
2018-10-08 15:20:00,318.58,318.58,318.23,318.23,2700.0,284.9596,284.9596,284.6466,284.6466,2700.0
2018-10-08 15:25:00,318.15,318.41,318.15,318.35,6432.0,284.575,284.8076,284.575,284.7539,6432.0
2018-10-08 15:30:00,318.42,318.83,318.42,318.66,13773.0,284.8165,285.1833,284.8165,285.0312,13773.0
2018-10-08 15:35:00,318.66,319.09,318.65,318.99,11710.0,285.0312,285.4158,285.0222,285.3264,11710.0
2018-10-08 15:40:00,319.05,319.36,319.01,319.36,7700.0,285.38,285.6573,285.3443,285.6573,7700.0
2018-10-08 15:45:00,319.47,319.58,319.29,319.38,10600.0,285.7557,285.8541,285.5947,285.6752,10600.0
2018-10-08 15:50:00,319.34,319.34,319.11,319.19,16608.0,285.6394,285.6394,285.4337,285.5053,16608.0
2018-10-08 15:55:00,319.18,319.33,318.91,319.0,51692.0,285.4963,285.6305,285.2548,285.3353,51692.0
2018-10-09 09:30:00,317.89,317.89,316.53,317.86,8240.0,284.3425,284.3425,283.126,284.3156,8240.0
2018-10-09 09:35:00,318.0,318.0,316.39,316.39,3588.0,284.4408,284.4408,283.0008,283.0008,3588.0
2018-10-09 09:40:00,316.39,316.87,316.31,316.36,6252.0,283.0008,283.4301,282.9292,282.9739,6252.0
2018-10-09 09:45:00,316.59,316.64,316.04,316.04,5882.0,283.1796,283.2244,282.6877,282.6877,5882.0
2018-10-09 09:50:00,316.06,316.54,316.06,316.35,6804.0,282.7056,283.1349,282.7056,282.965,6804.0
2018-10-09 09:55:00,316.62,317.06,316.62,317.05,1900.0,283.2065,283.6,283.2065,283.5911,1900.0
2018-10-09 10:00:00,317.11,318.0,317.1,318.0,915.0,283.6448,284.4408,283.6358,284.4408,915.0
2018-10-09 10:05:00,317.69,318.14,317.59,317.86,16648.0,284.1636,284.5661,284.0741,284.3156,16648.0
2018-10-09 10:10:00,317.76,318.0,317.63,317.77,4607.0,284.2262,284.4408,284.1099,284.2351,4607.0
2018-10-09 10:15:00,317.7,317.82,317.32,317.32,2200.0,284.1725,284.2798,283.8326,283.8326,2200.0
2018-10-09 10:20:00,317.32,317.37,316.93,317.14,5190.0,283.8326,283.8773,283.4838,283.6716,5190.0
2018-10-09 10:25:00,317.3,317.3,316.75,316.87,4883.0,283.8147,283.8147,283.3228,283.4301,4883.0
2018-10-09 10:30:00,316.75,316.76,316.51,316.51,1797.0,283.3228,283.3317,283.1081,283.1081,1797.0
2018-10-09 10:35:00,316.52,317.04,316.51,316.63,7762.0,283.117,283.5822,283.1081,283.2154,7762.0
2018-10-09 10:40:00,316.66,316.8,316.3,316.44,2340.0,283.2423,283.3675,282.9202,283.0455,2340.0
2018-10-09 10:45:00,316.44,316.59,316.23,316.23,6600.0,283.0455,283.1796,282.8576,282.8576,6600.0
2018-10-09 10:50:00,316.27,316.4,315.66,315.66,11157.0,282.8934,283.0097,282.3478,282.3478,11157.0
2018-10-09 10:55:00,315.6,315.88,315.32,315.66,14566.0,282.2941,282.5446,282.0437,282.3478,14566.0
2018-10-09 11:00:00,315.61,315.7,315.05,315.15,12732.0,282.3031,282.3836,281.8022,281.8916,12732.0
2018-10-09 11:05:00,315.15,315.43,315.01,315.19,6425.0,281.8916,282.1421,281.7664,281.9274,6425.0
2018-10-09 11:10:00,315.21,315.69,315.21,315.51,3328.0,281.9453,282.3746,281.9453,282.2136,3328.0
2018-10-09 11:15:00,315.56,315.91,315.42,315.68,6300.0,282.2583,282.5714,282.1331,282.3657,6300.0
2018-10-09 11:20:00,315.78,316.44,315.67,316.05,18421.0,282.4551,283.0455,282.3567,282.6966,18421.0
2018-10-09 11:25:00,316.0,316.17,315.92,316.1,7187.0,282.6519,282.804,282.5804,282.7414,7187.0
2018-10-09 11:30:00,316.15,316.24,315.62,315.7,6239.0,282.7861,282.8666,282.312,282.3836,6239.0
2018-10-09 11:35:00,315.68,315.88,315.51,315.54,6506.0,282.3657,282.5446,282.2136,282.2405,6506.0
2018-10-09 11:40:00,315.6,315.63,315.43,315.51,2139.0,282.2941,282.321,282.1421,282.2136,2139.0
2018-10-09 11:45:00,315.35,315.61,315.22,315.44,3164.0,282.0705,282.3031,281.9542,282.151,3164.0
2018-10-09 11:50:00,315.77,315.99,315.76,315.99,1350.0,282.4462,282.643,282.4372,282.643,1350.0
2018-10-09 11:55:00,315.99,316.72,315.98,316.62,7900.0,282.643,283.2959,282.634,283.2065,7900.0
2018-10-09 12:00:00,316.73,316.89,316.5,316.5,4750.0,283.3049,283.448,283.0991,283.0991,4750.0
2018-10-09 12:05:00,316.35,316.81,316.35,316.61,2378.0,282.965,283.3764,282.965,283.1975,2378.0
2018-10-09 12:10:00,316.57,316.66,316.26,316.26,1200.0,283.1618,283.2423,282.8845,282.8845,1200.0
2018-10-09 12:15:00,316.38,316.38,316.23,316.23,488.0,282.9918,282.9918,282.8576,282.8576,488.0
2018-10-09 12:20:00,316.12,316.24,315.9,315.9,6930.0,282.7592,282.8666,282.5625,282.5625,6930.0
2018-10-09 12:25:00,315.95,316.01,315.95,315.96,400.0,282.6072,282.6609,282.6072,282.6161,400.0
2018-10-09 12:30:00,315.97,316.11,315.93,315.96,3059.0,282.6251,282.7503,282.5893,282.6161,3059.0
2018-10-09 12:35:00,316.11,316.28,316.08,316.12,900.0,282.7503,282.9024,282.7235,282.7592,900.0
2018-10-09 12:40:00,316.11,316.12,315.65,315.65,6521.0,282.7503,282.7592,282.3388,282.3388,6521.0
2018-10-09 12:45:00,315.61,315.7,315.29,315.46,4450.0,282.3031,282.3836,282.0168,282.1689,4450.0
2018-10-09 12:50:00,315.38,315.39,315.06,315.06,4156.0,282.0973,282.1063,281.8111,281.8111,4156.0
2018-10-09 12:55:00,315.22,315.45,315.09,315.09,6723.0,281.9542,282.16,281.8379,281.8379,6723.0
2018-10-09 13:00:00,315.08,315.08,314.49,314.49,8910.0,281.829,281.829,281.3013,281.3013,8910.0
2018-10-09 13:05:00,314.47,314.96,314.39,314.84,3972.0,281.2834,281.7217,281.2118,281.6143,3972.0
2018-10-09 13:10:00,314.79,314.93,314.71,314.86,2000.0,281.5696,281.6948,281.498,281.6322,2000.0
2018-10-09 13:15:00,315.04,315.23,314.94,314.94,1462.0,281.7932,281.9632,281.7038,281.7038,1462.0
2018-10-09 13:20:00,314.96,315.55,314.95,315.33,1773.0,281.7217,282.2494,281.7127,282.0526,1773.0
2018-10-09 13:25:00,315.63,315.68,315.45,315.6,2418.0,282.321,282.3657,282.16,282.2941,2418.0
2018-10-09 13:30:00,315.47,315.47,315.29,315.33,3760.0,282.1778,282.1778,282.0168,282.0526,3760.0
2018-10-09 13:35:00,314.88,315.06,314.73,314.98,7064.0,281.6501,281.8111,281.5159,281.7396,7064.0
2018-10-09 13:40:00,315.02,315.11,314.8,314.86,7290.0,281.7753,281.8558,281.5785,281.6322,7290.0
2018-10-09 13:45:00,314.89,314.89,314.57,314.68,18518.0,281.659,281.659,281.3728,281.4712,18518.0
2018-10-09 13:50:00,314.52,314.55,314.27,314.48,10287.0,281.3281,281.3549,281.1045,281.2923,10287.0
2018-10-09 13:55:00,314.54,315.01,314.5,315.01,16621.0,281.346,281.7664,281.3102,281.7664,16621.0
2018-10-09 14:00:00,315.08,315.08,314.69,315.0,6550.0,281.829,281.829,281.4802,281.7574,6550.0
2018-10-09 14:05:00,314.91,315.01,314.82,315.0,1948.0,281.6769,281.7664,281.5964,281.7574,1948.0
2018-10-09 14:10:00,314.81,315.32,314.81,315.29,3404.0,281.5875,282.0437,281.5875,282.0168,3404.0
2018-10-09 14:15:00,315.34,315.5,315.3,315.36,2724.0,282.0616,282.2047,282.0258,282.0794,2724.0
2018-10-09 14:20:00,315.36,315.48,315.25,315.26,3900.0,282.0794,282.1868,281.9811,281.99,3900.0
2018-10-09 14:25:00,315.31,315.4,315.2,315.34,3530.0,282.0347,282.1152,281.9363,282.0616,3530.0
2018-10-09 14:30:00,315.41,315.46,315.04,315.04,5789.0,282.1242,282.1689,281.7932,281.7932,5789.0
2018-10-09 14:35:00,315.13,315.36,315.0,315.18,14784.0,281.8737,282.0794,281.7574,281.9184,14784.0
2018-10-09 14:40:00,315.1,315.32,314.97,315.0,21643.0,281.8469,282.0437,281.7306,281.7574,21643.0
2018-10-09 14:45:00,314.96,315.04,314.7,314.97,28738.0,281.7217,281.7932,281.4891,281.7306,28738.0
2018-10-09 14:50:00,315.0,315.48,314.97,315.31,23920.0,281.7574,282.1868,281.7306,282.0347,23920.0
2018-10-09 14:55:00,315.51,315.7,315.39,315.39,8485.0,282.2136,282.3836,282.1063,282.1063,8485.0
2018-10-09 15:00:00,315.44,315.45,315.23,315.23,4556.0,282.151,282.16,281.9632,281.9632,4556.0
2018-10-09 15:05:00,315.25,315.44,315.25,315.36,23740.0,281.9811,282.151,281.9811,282.0794,23740.0
2018-10-09 15:10:00,315.42,315.45,315.0,315.0,14107.0,282.1331,282.16,281.7574,281.7574,14107.0
2018-10-09 15:15:00,314.98,315.01,314.82,315.01,3148.0,281.7396,281.7664,281.5964,281.7664,3148.0
2018-10-09 15:20:00,315.05,315.14,314.52,314.52,4675.0,281.8022,281.8827,281.3281,281.3281,4675.0
2018-10-09 15:25:00,314.6,315.05,314.51,314.73,7585.0,281.3997,281.8022,281.3192,281.5159,7585.0
2018-10-09 15:30:00,314.75,314.81,314.37,314.58,9211.0,281.5338,281.5875,281.1939,281.3818,9211.0
2018-10-09 15:35:00,314.53,314.93,314.47,314.55,16858.0,281.337,281.6948,281.2834,281.3549,16858.0
2018-10-09 15:40:00,314.55,314.78,314.33,314.58,9350.0,281.3549,281.5607,281.1581,281.3818,9350.0
2018-10-09 15:45:00,314.69,314.99,314.55,314.56,13431.0,281.4802,281.7485,281.3549,281.3639,13431.0
2018-10-09 15:50:00,314.55,314.57,314.12,314.27,10707.0,281.3549,281.3728,280.9703,281.1045,10707.0
2018-10-09 15:55:00,314.24,314.31,314.07,314.21,23831.0,281.0776,281.1403,280.9256,281.0508,23831.0
2018-10-10 09:30:00,313.24,313.8,311.6,312.23,20729.0,280.1832,280.6841,278.7162,279.2798,20729.0
2018-10-10 09:35:00,311.88,313.61,311.87,312.98,13750.0,278.9667,280.5141,278.9578,279.9506,13750.0
2018-10-10 09:40:00,312.73,312.73,311.41,311.43,6437.0,279.727,279.727,278.5463,278.5642,6437.0
2018-10-10 09:45:00,311.26,311.69,310.85,311.03,8455.0,278.4121,278.7968,278.0454,278.2064,8455.0
2018-10-10 09:50:00,310.79,311.08,310.32,310.58,9715.0,277.9917,278.2511,277.5713,277.8039,9715.0
2018-10-10 09:55:00,310.5,310.63,309.34,309.56,7184.0,277.7323,277.8486,276.6948,276.8915,7184.0
2018-10-10 10:00:00,309.5,309.61,308.5,308.62,10738.0,276.8379,276.9363,275.9434,276.0507,10738.0
2018-10-10 10:05:00,308.58,308.83,307.47,308.77,11496.0,276.015,276.2386,275.0221,276.1849,11496.0
2018-10-10 10:10:00,308.81,309.77,308.73,309.32,10130.0,276.2207,277.0794,276.1491,276.6769,10130.0
2018-10-10 10:15:00,309.09,309.15,308.04,308.86,16193.0,276.4711,276.5248,275.5319,276.2654,16193.0
2018-10-10 10:20:00,308.98,310.0,308.96,309.93,16583.0,276.3727,277.2851,276.3549,277.2225,16583.0
2018-10-10 10:25:00,309.85,309.85,308.74,308.92,6636.0,277.1509,277.1509,276.1581,276.3191,6636.0
2018-10-10 10:30:00,309.01,309.15,308.83,308.83,11869.0,276.3996,276.5248,276.2386,276.2386,11869.0
2018-10-10 10:35:00,308.87,309.13,308.61,309.13,23349.0,276.2744,276.5069,276.0418,276.5069,23349.0
2018-10-10 10:40:00,308.87,309.15,308.86,308.95,13800.0,276.2744,276.5248,276.2654,276.3459,13800.0
2018-10-10 10:45:00,308.97,309.17,308.62,308.64,17947.0,276.3638,276.5427,276.0507,276.0686,17947.0
2018-10-10 10:50:00,308.64,309.6,308.47,309.25,14298.0,276.0686,276.9273,275.9166,276.6142,14298.0
2018-10-10 10:55:00,309.18,309.18,308.77,308.94,25709.0,276.5516,276.5516,276.1849,276.337,25709.0
2018-10-10 11:00:00,308.88,309.0,308.62,308.7,26956.0,276.2833,276.3906,276.0507,276.1223,26956.0
2018-10-10 11:05:00,308.68,308.88,308.32,308.4,47312.0,276.1044,276.2833,275.7824,275.854,47312.0
2018-10-10 11:10:00,308.49,308.56,308.1,308.37,58059.0,275.9345,275.9971,275.5856,275.8271,58059.0
2018-10-10 11:15:00,308.34,308.34,306.87,307.17,19039.0,275.8003,275.8003,274.4854,274.7538,19039.0
2018-10-10 11:20:00,307.35,307.7,306.91,307.13,11389.0,274.9148,275.2278,274.5212,274.718,11389.0
2018-10-10 11:25:00,307.33,308.1,307.32,308.1,13418.0,274.8969,275.5856,274.8879,275.5856,13418.0
2018-10-10 11:30:00,308.04,308.06,307.46,307.63,6645.0,275.5319,275.5498,275.0132,275.1652,6645.0
2018-10-10 11:35:00,307.76,308.09,307.25,307.25,9025.0,275.2815,275.5767,274.8253,274.8253,9025.0
2018-10-10 11:40:00,307.31,308.54,306.91,308.37,8519.0,274.879,275.9792,274.5212,275.8271,8519.0
2018-10-10 11:45:00,308.6,309.19,308.6,309.11,4700.0,276.0328,276.5606,276.0328,276.489,4700.0
2018-10-10 11:50:00,309.21,309.84,309.21,309.58,5518.0,276.5785,277.142,276.5785,276.9094,5518.0
2018-10-10 11:55:00,309.11,309.23,308.76,308.86,11768.0,276.489,276.5964,276.176,276.2654,11768.0
2018-10-10 12:00:00,308.89,309.25,308.74,309.24,7055.0,276.2922,276.6142,276.1581,276.6053,7055.0
2018-10-10 12:05:00,309.24,309.45,309.08,309.21,3300.0,276.6053,276.7931,276.4622,276.5785,3300.0
2018-10-10 12:10:00,309.11,309.41,308.91,309.31,6705.0,276.489,276.7574,276.3101,276.6679,6705.0
2018-10-10 12:15:00,309.47,310.32,309.47,310.27,7513.0,276.811,277.5713,276.811,277.5266,7513.0
2018-10-10 12:20:00,310.24,310.5,309.94,310.45,16355.0,277.4998,277.7323,277.2314,277.6876,16355.0
2018-10-10 12:25:00,310.47,310.49,310.12,310.12,17575.0,277.7055,277.7234,277.3924,277.3924,17575.0
2018-10-10 12:30:00,310.05,310.18,309.62,309.81,9438.0,277.3298,277.4461,276.9452,277.1152,9438.0
2018-10-10 12:35:00,309.82,310.39,309.81,310.12,7800.0,277.1241,277.6339,277.1152,277.3924,7800.0
2018-10-10 12:40:00,310.28,310.3,310.03,310.07,5736.0,277.5356,277.5534,277.3119,277.3477,5736.0
2018-10-10 12:45:00,310.06,311.0,310.06,310.88,7668.0,277.3388,278.1796,277.3388,278.0722,7668.0
2018-10-10 12:50:00,311.01,311.18,311.01,311.16,9564.0,278.1885,278.3406,278.1885,278.3227,9564.0
2018-10-10 12:55:00,311.16,311.34,310.38,310.38,12259.0,278.3227,278.4837,277.625,277.625,12259.0
2018-10-10 13:00:00,310.53,310.8,309.95,309.95,8628.0,277.7592,278.0007,277.2404,277.2404,8628.0
2018-10-10 13:05:00,310.11,310.79,309.97,310.79,7220.0,277.3835,277.9917,277.2583,277.9917,7220.0
2018-10-10 13:10:00,310.68,311.14,310.67,310.91,11203.0,277.8933,278.3048,277.8844,278.0991,11203.0
2018-10-10 13:15:00,310.87,311.06,310.63,311.06,6505.0,278.0633,278.2332,277.8486,278.2332,6505.0
2018-10-10 13:20:00,311.28,311.4,311.06,311.4,5047.0,278.43,278.5374,278.2332,278.5374,5047.0
2018-10-10 13:25:00,311.4,311.55,311.16,311.22,6299.0,278.5374,278.6715,278.3227,278.3764,6299.0
2018-10-10 13:30:00,311.03,311.25,310.93,311.07,12363.0,278.2064,278.4032,278.117,278.2422,12363.0
2018-10-10 13:35:00,311.07,311.15,310.64,310.72,3700.0,278.2422,278.3137,277.8576,277.9291,3700.0
2018-10-10 13:40:00,310.6,310.6,310.2,310.36,4780.0,277.8218,277.8218,277.464,277.6071,4780.0
2018-10-10 13:45:00,310.48,311.45,310.48,311.44,3910.0,277.7144,278.5821,277.7144,278.5731,3910.0
2018-10-10 13:50:00,311.47,311.6,311.22,311.6,7778.0,278.6,278.7162,278.3764,278.7162,7778.0
2018-10-10 13:55:00,311.6,311.94,311.38,311.94,4100.0,278.7162,279.0204,278.5195,279.0204,4100.0
2018-10-10 14:00:00,311.97,312.11,311.36,311.36,7124.0,279.0472,279.1724,278.5016,278.5016,7124.0
2018-10-10 14:05:00,311.22,311.32,310.61,310.74,4526.0,278.3764,278.4658,277.8307,277.947,4526.0
2018-10-10 14:10:00,310.64,310.81,310.33,310.33,5357.0,277.8576,278.0096,277.5803,277.5803,5357.0
2018-10-10 14:15:00,310.38,311.24,310.01,311.06,9429.0,277.625,278.3942,277.294,278.2332,9429.0
2018-10-10 14:20:00,310.88,310.98,310.56,310.98,2500.0,278.0722,278.1617,277.786,278.1617,2500.0
2018-10-10 14:25:00,311.07,311.14,310.59,311.03,2000.0,278.2422,278.3048,277.8128,278.2064,2000.0
2018-10-10 14:30:00,311.02,311.28,310.6,310.6,3858.0,278.1975,278.43,277.8218,277.8218,3858.0
2018-10-10 14:35:00,310.5,310.69,310.13,310.13,4204.0,277.7323,277.9023,277.4014,277.4014,4204.0
2018-10-10 14:40:00,310.03,310.3,309.84,309.84,6868.0,277.3119,277.5534,277.142,277.142,6868.0
2018-10-10 14:45:00,309.82,310.4,309.68,310.24,6861.0,277.1241,277.6429,276.9989,277.4998,6861.0
2018-10-10 14:50:00,310.3,310.94,310.15,310.77,7300.0,277.5534,278.1259,277.4193,277.9738,7300.0
2018-10-10 14:55:00,310.76,311.13,310.49,311.1,12336.0,277.9649,278.2958,277.7234,278.269,12336.0
2018-10-10 15:00:00,311.02,311.02,310.33,310.37,7240.0,278.1975,278.1975,277.5803,277.6161,7240.0
2018-10-10 15:05:00,310.38,310.51,309.59,309.73,4957.0,277.625,277.7413,276.9184,277.0436,4957.0
2018-10-10 15:10:00,309.65,309.76,309.1,309.42,7890.0,276.972,277.0704,276.4801,276.7663,7890.0
2018-10-10 15:15:00,309.31,309.88,309.29,309.81,13157.0,276.6679,277.1778,276.65,277.1152,13157.0
2018-10-10 15:20:00,309.8,310.64,309.74,310.49,9726.0,277.1062,277.8576,277.0525,277.7234,9726.0
2018-10-10 15:25:00,310.52,310.53,309.97,310.53,18993.0,277.7502,277.7592,277.2583,277.7592,18993.0
2018-10-10 15:30:00,310.51,310.74,310.38,310.38,21723.0,277.7413,277.947,277.625,277.625,21723.0
2018-10-10 15:35:00,310.31,310.38,309.49,309.65,23201.0,277.5624,277.625,276.8289,276.972,23201.0
2018-10-10 15:40:00,309.5,309.5,308.41,308.87,13730.0,276.8379,276.8379,275.8629,276.2744,13730.0
2018-10-10 15:45:00,308.87,309.98,308.61,309.98,14908.0,276.2744,277.2672,276.0418,277.2672,14908.0
2018-10-10 15:50:00,309.88,309.98,309.07,309.07,26294.0,277.1778,277.2672,276.4532,276.4532,26294.0
2018-10-10 15:55:00,309.18,309.2,308.25,308.93,79823.0,276.5516,276.5695,275.7198,276.328,79823.0
2018-10-11 09:30:00,307.08,307.85,306.66,307.55,13226.0,274.6733,275.362,274.2976,275.0937,13226.0
2018-10-11 09:35:00,308.03,308.51,307.08,307.66,10155.0,275.523,275.9523,274.6733,275.192,10155.0
2018-10-11 09:40:00,307.59,308.11,306.92,307.17,4400.0,275.1294,275.5946,274.5301,274.7538,4400.0
2018-10-11 09:45:00,307.25,308.09,306.96,307.67,10588.0,274.8253,275.5767,274.5659,275.201,10588.0
2018-10-11 09:50:00,307.51,307.79,307.0,307.49,5005.0,275.0579,275.3083,274.6017,275.04,5005.0
2018-10-11 09:55:00,307.12,307.72,306.29,307.68,6228.0,274.709,275.2457,273.9666,275.2099,6228.0
2018-10-11 10:00:00,307.49,307.75,306.96,307.19,11846.0,275.04,275.2725,274.5659,274.7716,11846.0
2018-10-11 10:05:00,307.4,307.48,306.65,307.26,9500.0,274.9595,275.031,274.2886,274.8343,9500.0
2018-10-11 10:10:00,307.49,307.96,307.28,307.64,8630.0,275.04,275.4604,274.8521,275.1742,8630.0
2018-10-11 10:15:00,307.48,307.55,306.65,307.22,10307.0,275.031,275.0937,274.2886,274.7985,10307.0
2018-10-11 10:20:00,306.97,307.26,305.61,305.65,6568.0,274.5749,274.8343,273.3584,273.3942,6568.0
2018-10-11 10:25:00,305.59,305.87,305.0,305.68,13557.0,273.3405,273.5909,272.8128,273.421,13557.0
2018-10-11 10:30:00,305.58,306.64,305.52,306.39,14423.0,273.3316,274.2797,273.2779,274.0561,14423.0
2018-10-11 10:35:00,306.72,306.95,306.05,306.21,4427.0,274.3512,274.557,273.752,273.8951,4427.0
2018-10-11 10:40:00,306.01,306.2,305.63,305.76,7665.0,273.7162,273.8861,273.3763,273.4926,7665.0
2018-10-11 10:45:00,305.62,305.71,304.42,304.46,7285.0,273.3673,273.4478,272.294,272.3297,7285.0
2018-10-11 10:50:00,304.55,304.76,304.02,304.43,7764.0,272.4102,272.5981,271.9362,272.3029,7764.0
2018-10-11 10:55:00,304.29,304.42,303.41,303.65,6092.0,272.1777,272.294,271.3906,271.6052,6092.0
2018-10-11 11:00:00,303.8,304.06,301.61,301.93,18859.0,271.7394,271.972,269.7805,270.0667,18859.0
2018-10-11 11:05:00,301.97,302.58,301.9,301.95,9813.0,270.1025,270.6481,270.0399,270.0846,9813.0
2018-10-11 11:10:00,301.96,302.28,301.47,301.57,17509.0,270.0936,270.3798,269.6553,269.7447,17509.0
2018-10-11 11:15:00,301.4,302.16,301.17,301.5,27922.0,269.5927,270.2725,269.3869,269.6821,27922.0
2018-10-11 11:20:00,301.59,302.72,301.49,302.21,38543.0,269.7626,270.7734,269.6732,270.3172,38543.0
2018-10-11 11:25:00,302.24,302.53,301.85,302.23,24008.0,270.344,270.6034,269.9952,270.3351,24008.0
2018-10-11 11:30:00,302.37,302.49,301.52,302.3,11136.0,270.4603,270.5676,269.7,270.3977,11136.0
2018-10-11 11:35:00,302.0,302.14,301.42,301.75,8753.0,270.1294,270.2546,269.6106,269.9057,8753.0
2018-10-11 11:40:00,301.83,302.07,301.5,301.74,5221.0,269.9773,270.192,269.6821,269.8968,5221.0
2018-10-11 11:45:00,301.72,302.7,301.54,302.7,5854.0,269.8789,270.7555,269.7179,270.7555,5854.0
2018-10-11 11:50:00,302.68,303.13,302.22,302.69,7168.0,270.7376,271.1401,270.3261,270.7465,7168.0
2018-10-11 11:55:00,302.79,303.25,302.51,302.76,5254.0,270.836,271.2474,270.5855,270.8092,5254.0
2018-10-11 12:00:00,302.76,303.31,302.46,302.73,5910.0,270.8092,271.3011,270.5408,270.7823,5910.0
2018-10-11 12:05:00,302.68,303.31,302.55,302.78,5600.0,270.7376,271.3011,270.6213,270.827,5600.0
2018-10-11 12:10:00,302.78,303.14,302.71,302.88,4775.0,270.827,271.149,270.7644,270.9165,4775.0
2018-10-11 12:15:00,303.12,303.38,302.74,303.38,4860.0,271.1312,271.3637,270.7913,271.3637,4860.0
2018-10-11 12:20:00,303.43,304.91,303.37,304.63,6135.0,271.4084,272.7323,271.3548,272.4818,6135.0
2018-10-11 12:25:00,304.42,304.66,304.01,304.01,6300.0,272.294,272.5086,271.9272,271.9272,6300.0
2018-10-11 12:30:00,303.95,304.34,303.87,304.04,3423.0,271.8736,272.2224,271.802,271.9541,3423.0
2018-10-11 12:35:00,304.12,304.3,303.64,303.64,18231.0,272.0256,272.1866,271.5963,271.5963,18231.0
2018-10-11 12:40:00,303.67,304.05,303.22,304.03,16367.0,271.6231,271.963,271.2206,271.9451,16367.0
2018-10-11 12:45:00,304.22,304.3,303.53,303.86,3650.0,272.1151,272.1866,271.4979,271.7931,3650.0
2018-10-11 12:50:00,303.76,304.05,303.56,304.05,4459.0,271.7036,271.963,271.5247,271.963,4459.0
2018-10-11 12:55:00,303.88,304.01,303.53,303.54,5527.0,271.811,271.9272,271.4979,271.5068,5527.0
2018-10-11 13:00:00,303.49,303.49,302.47,302.48,7651.0,271.4621,271.4621,270.5498,270.5587,7651.0
2018-10-11 13:05:00,302.44,302.88,302.38,302.8,4074.0,270.5229,270.9165,270.4693,270.8449,4074.0
2018-10-11 13:10:00,302.71,303.86,302.71,303.86,7080.0,270.7644,271.7931,270.7644,271.7931,7080.0
2018-10-11 13:15:00,303.78,303.96,303.3,303.53,6272.0,271.7215,271.8825,271.2922,271.4979,6272.0
2018-10-11 13:20:00,303.34,303.53,303.08,303.08,4900.0,271.3279,271.4979,271.0954,271.0954,4900.0
2018-10-11 13:25:00,303.03,303.18,302.6,302.72,7713.0,271.0507,271.1848,270.666,270.7734,7713.0
2018-10-11 13:30:00,303.03,303.33,302.69,303.03,16957.0,271.0507,271.319,270.7465,271.0507,16957.0
2018-10-11 13:35:00,303.15,303.39,302.84,303.31,9510.0,271.158,271.3727,270.8807,271.3011,9510.0
2018-10-11 13:40:00,303.26,303.63,303.02,303.29,5568.0,271.2564,271.5873,271.0417,271.2832,5568.0
2018-10-11 13:45:00,303.03,303.29,302.39,302.39,6590.0,271.0507,271.2832,270.4782,270.4782,6590.0
2018-10-11 13:50:00,302.32,302.4,301.98,302.24,3503.0,270.4156,270.4871,270.1115,270.344,3503.0
2018-10-11 13:55:00,302.37,302.76,301.98,302.55,9277.0,270.4603,270.8092,270.1115,270.6213,9277.0
2018-10-11 14:00:00,302.45,302.73,301.99,302.09,4643.0,270.5319,270.7823,270.1204,270.2099,4643.0
2018-10-11 14:05:00,302.34,302.55,301.41,301.5,6616.0,270.4335,270.6213,269.6016,269.6821,6616.0
2018-10-11 14:10:00,301.54,301.66,301.03,301.53,10056.0,269.7179,269.8252,269.2617,269.709,10056.0
2018-10-11 14:15:00,301.69,301.73,300.87,301.49,4560.0,269.8521,269.8878,269.1186,269.6732,4560.0
2018-10-11 14:20:00,301.25,302.2,301.15,301.35,7031.0,269.4585,270.3082,269.3691,269.548,7031.0
2018-10-11 14:25:00,301.53,301.62,300.99,301.0,4535.0,269.709,269.7895,269.2259,269.2349,4535.0
2018-10-11 14:30:00,300.87,301.07,300.65,300.79,9337.0,269.1186,269.2975,268.9218,269.047,9337.0
2018-10-11 14:35:00,300.57,300.59,299.63,299.93,13749.0,268.8503,268.8682,268.0095,268.2778,13749.0
2018-10-11 14:40:00,299.85,300.02,297.77,297.77,9336.0,268.2062,268.3583,266.3458,266.3458,9336.0
2018-10-11 14:45:00,297.34,298.54,296.21,298.18,22999.0,265.9611,267.0345,264.9504,266.7125,22999.0
2018-10-11 14:50:00,298.27,299.31,298.07,298.66,12870.0,266.793,267.7232,266.6141,267.1418,12870.0
2018-10-11 14:55:00,298.66,298.81,297.74,298.61,12039.0,267.1418,267.276,266.3189,267.0971,12039.0
2018-10-11 15:00:00,298.29,299.52,298.04,299.51,11298.0,266.8109,267.9111,266.5873,267.9021,11298.0
2018-10-11 15:05:00,299.42,299.58,297.94,298.0,16366.0,267.8216,267.9647,266.4978,266.5515,16366.0
2018-10-11 15:10:00,297.89,298.91,297.31,298.86,14384.0,266.4531,267.3654,265.9343,267.3207,14384.0
2018-10-11 15:15:00,298.74,300.92,298.63,300.45,18715.0,267.2134,269.1633,267.115,268.7429,18715.0
2018-10-11 15:20:00,300.31,301.04,299.93,300.5,22598.0,268.6177,269.2707,268.2778,268.7877,22598.0
2018-10-11 15:25:00,300.76,300.83,300.04,300.15,11930.0,269.0202,269.0828,268.3762,268.4746,11930.0
2018-10-11 15:30:00,300.14,300.66,299.84,300.33,12831.0,268.4656,268.9308,268.1973,268.6356,12831.0
2018-10-11 15:35:00,300.25,300.53,299.2,300.53,20802.0,268.564,268.8145,267.6248,268.8145,20802.0
2018-10-11 15:40:00,300.33,300.47,299.74,299.91,21763.0,268.6356,268.7608,268.1079,268.2599,21763.0
2018-10-11 15:45:00,299.7,299.89,297.89,297.89,30387.0,268.0721,268.242,266.4531,266.4531,30387.0
2018-10-11 15:50:00,297.74,298.87,297.73,298.26,42514.0,266.3189,267.3297,266.31,266.784,42514.0
2018-10-11 15:55:00,298.25,298.55,297.14,297.59,71958.0,266.7751,267.0434,265.7822,266.1848,71958.0
2018-10-12 09:30:00,300.87,302.11,300.69,301.16,20739.0,269.1186,270.2277,268.9576,269.378,20739.0
2018-10-12 09:35:00,300.65,302.07,300.41,301.82,18295.0,268.9218,270.192,268.7072,269.9684,18295.0
2018-10-12 09:40:00,302.0,302.0,301.29,301.56,5998.0,270.1294,270.1294,269.4943,269.7358,5998.0
2018-10-12 09:45:00,301.79,302.68,301.61,301.63,7456.0,269.9415,270.7376,269.7805,269.7984,7456.0
2018-10-12 09:50:00,301.56,302.14,301.12,302.14,14374.0,269.7358,270.2546,269.3422,270.2546,14374.0
2018-10-12 09:55:00,301.94,302.53,301.84,301.91,9963.0,270.0757,270.6034,269.9862,270.0489,9963.0
2018-10-12 10:00:00,301.72,302.29,301.58,302.22,6112.0,269.8789,270.3888,269.7537,270.3261,6112.0
2018-10-12 10:05:00,302.11,302.64,301.88,302.64,9196.0,270.2277,270.7018,270.022,270.7018,9196.0
2018-10-12 10:10:00,302.65,302.86,302.3,302.31,2950.0,270.7108,270.8986,270.3977,270.4066,2950.0
2018-10-12 10:15:00,302.15,302.21,301.7,301.84,4700.0,270.2635,270.3172,269.861,269.9862,4700.0
2018-10-12 10:20:00,301.98,302.12,301.66,301.81,13175.0,270.1115,270.2367,269.8252,269.9594,13175.0
2018-10-12 10:25:00,301.77,301.88,301.35,301.42,12860.0,269.9236,270.022,269.548,269.6106,12860.0
2018-10-12 10:30:00,301.58,301.78,301.0,301.78,5230.0,269.7537,269.9326,269.2349,269.9326,5230.0
2018-10-12 10:35:00,301.92,302.16,301.59,301.68,6000.0,270.0578,270.2725,269.7626,269.8431,6000.0
2018-10-12 10:40:00,301.68,302.25,301.61,301.73,4576.0,269.8431,270.353,269.7805,269.8878,4576.0
2018-10-12 10:45:00,301.9,301.9,301.38,301.6,3527.0,270.0399,270.0399,269.5748,269.7716,3527.0
2018-10-12 10:50:00,301.69,302.16,301.69,302.0,6724.0,269.8521,270.2725,269.8521,270.1294,6724.0
2018-10-12 10:55:00,301.94,302.04,301.38,301.48,5732.0,270.0757,270.1651,269.5748,269.6642,5732.0
2018-10-12 11:00:00,301.33,301.38,300.85,300.85,3051.0,269.5301,269.5748,269.1007,269.1007,3051.0
2018-10-12 11:05:00,300.76,301.26,300.76,301.22,2186.0,269.0202,269.4674,269.0202,269.4317,2186.0
2018-10-12 11:10:00,301.17,301.48,301.04,301.1,4000.0,269.3869,269.6642,269.2707,269.3243,4000.0
2018-10-12 11:15:00,301.1,301.19,300.32,300.35,3871.0,269.3243,269.4048,268.6266,268.6535,3871.0
2018-10-12 11:20:00,300.36,300.45,300.02,300.27,3400.0,268.6624,268.7429,268.3583,268.5819,3400.0
2018-10-12 11:25:00,300.27,300.36,299.75,300.2,6537.0,268.5819,268.6624,268.1168,268.5193,6537.0
2018-10-12 11:30:00,300.12,300.14,299.76,299.77,2933.0,268.4478,268.4656,268.1257,268.1347,2933.0
2018-10-12 11:35:00,299.76,299.76,298.8,299.38,5549.0,268.1257,268.1257,267.2671,267.7858,5549.0
2018-10-12 11:40:00,299.35,299.36,298.37,299.03,3520.0,267.759,267.768,266.8824,267.4728,3520.0
2018-10-12 11:45:00,298.96,298.97,298.35,298.9,4295.0,267.4102,267.4191,266.8645,267.3565,4295.0
2018-10-12 11:50:00,298.93,298.93,298.54,298.57,2969.0,267.3833,267.3833,267.0345,267.0613,2969.0
2018-10-12 11:55:00,298.34,299.02,298.32,298.36,4300.0,266.8556,267.4638,266.8377,266.8735,4300.0
2018-10-12 12:00:00,298.38,298.5,297.7,297.81,7725.0,266.8914,266.9987,266.2831,266.3815,7725.0
2018-10-12 12:05:00,297.85,297.85,296.85,297.41,8108.0,266.4173,266.4173,265.5228,266.0237,8108.0
2018-10-12 12:10:00,297.41,297.65,297.13,297.36,6354.0,266.0237,266.2384,265.7733,265.979,6354.0
2018-10-12 12:15:00,297.3,297.3,296.64,296.82,4968.0,265.9254,265.9254,265.335,265.496,4968.0
2018-10-12 12:20:00,296.67,296.91,296.12,296.74,2900.0,265.3618,265.5765,264.8699,265.4245,2900.0
2018-10-12 12:25:00,296.66,296.66,295.62,296.52,8966.0,265.3529,265.3529,264.4226,265.2277,8966.0
2018-10-12 12:30:00,296.48,297.08,296.3,297.08,5069.0,265.1919,265.7286,265.0309,265.7286,5069.0
2018-10-12 12:35:00,296.71,296.76,296.1,296.55,4382.0,265.3976,265.4423,264.852,265.2545,4382.0
2018-10-12 12:40:00,296.47,296.68,296.16,296.26,3500.0,265.1829,265.3708,264.9057,264.9951,3500.0
2018-10-12 12:45:00,296.12,296.61,295.91,295.91,4498.0,264.8699,265.3082,264.682,264.682,4498.0
2018-10-12 12:50:00,296.0,296.21,295.6,296.19,6574.0,264.7625,264.9504,264.4048,264.9325,6574.0
2018-10-12 12:55:00,296.32,296.79,296.04,296.04,7100.0,265.0488,265.4692,264.7983,264.7983,7100.0
2018-10-12 13:00:00,296.04,296.86,295.81,296.86,6300.0,264.7983,265.5318,264.5926,265.5318,6300.0
2018-10-12 13:05:00,296.96,297.45,296.93,297.29,5900.0,265.6212,266.0595,265.5944,265.9164,5900.0
2018-10-12 13:10:00,297.52,298.07,297.08,297.08,3800.0,266.1221,266.6141,265.7286,265.7286,3800.0
2018-10-12 13:15:00,296.95,297.16,296.45,296.45,3770.0,265.6123,265.8001,265.1651,265.1651,3770.0
2018-10-12 13:20:00,296.58,297.7,296.57,297.7,5502.0,265.2813,266.2831,265.2724,266.2831,5502.0
2018-10-12 13:25:00,297.68,297.69,296.45,296.54,2964.0,266.2653,266.2742,265.1651,265.2456,2964.0
2018-10-12 13:30:00,296.25,296.42,295.83,295.83,6947.0,264.9862,265.1382,264.6105,264.6105,6947.0
2018-10-12 13:35:00,295.84,295.84,294.96,295.53,10302.0,264.6194,264.6194,263.8323,264.3421,10302.0
2018-10-12 13:40:00,296.07,296.65,295.46,296.65,7818.0,264.8252,265.344,264.2795,265.344,7818.0
2018-10-12 13:45:00,296.65,297.15,296.44,297.14,4800.0,265.344,265.7912,265.1561,265.7822,4800.0
2018-10-12 13:50:00,297.22,297.43,296.62,297.0,10377.0,265.8538,266.0416,265.3171,265.657,10377.0
2018-10-12 13:55:00,297.06,297.2,296.67,296.68,5681.0,265.7107,265.8359,265.3618,265.3708,5681.0
2018-10-12 14:00:00,296.68,296.86,295.99,296.11,6194.0,265.3708,265.5318,264.7536,264.8609,6194.0
2018-10-12 14:05:00,296.23,296.37,295.43,295.74,6523.0,264.9683,265.0935,264.2527,264.53,6523.0
2018-10-12 14:10:00,295.75,295.75,295.07,295.28,9000.0,264.5389,264.5389,263.9307,264.1185,9000.0
2018-10-12 14:15:00,295.41,296.65,295.4,296.65,4960.0,264.2348,265.344,264.2259,265.344,4960.0
2018-10-12 14:20:00,296.88,296.93,296.17,296.25,4500.0,265.5497,265.5944,264.9146,264.9862,4500.0
2018-10-12 14:25:00,296.2,297.12,296.13,297.12,5907.0,264.9414,265.7644,264.8788,265.7644,5907.0
2018-10-12 14:30:00,296.95,296.95,296.48,296.59,8532.0,265.6123,265.6123,265.1919,265.2903,8532.0
2018-10-12 14:35:00,296.47,296.67,296.13,296.51,5800.0,265.1829,265.3618,264.8788,265.2187,5800.0
2018-10-12 14:40:00,296.56,296.81,296.51,296.63,10988.0,265.2634,265.4871,265.2187,265.3261,10988.0
2018-10-12 14:45:00,296.65,296.74,296.48,296.72,8028.0,265.344,265.4245,265.1919,265.4066,8028.0
2018-10-12 14:50:00,296.74,297.79,296.73,297.79,5500.0,265.4245,266.3636,265.4155,266.3636,5500.0
2018-10-12 14:55:00,297.82,298.26,297.61,298.16,8031.0,266.3905,266.784,266.2026,266.6946,8031.0
2018-10-12 15:00:00,298.16,298.24,296.79,297.83,9758.0,266.6946,266.7662,265.4692,266.3994,9758.0
2018-10-12 15:05:00,297.82,298.77,297.82,298.67,7133.0,266.3905,267.2402,266.3905,267.1508,7133.0
2018-10-12 15:10:00,298.7,299.07,298.29,298.29,7015.0,267.1776,267.5086,266.8109,266.8109,7015.0
2018-10-12 15:15:00,298.22,298.43,297.93,298.27,12805.0,266.7483,266.9361,266.4889,266.793,12805.0
2018-10-12 15:20:00,298.47,299.2,298.25,299.11,31081.0,266.9719,267.6248,266.7751,267.5443,31081.0
2018-10-12 15:25:00,299.12,300.12,299.0,299.94,46961.0,267.5533,268.4478,267.446,268.2868,46961.0
2018-10-12 15:30:00,299.91,301.45,299.76,301.45,69389.0,268.2599,269.6374,268.1257,269.6374,69389.0
2018-10-12 15:35:00,301.45,301.71,299.67,299.69,39294.0,269.6374,269.87,268.0452,268.0631,39294.0
2018-10-12 15:40:00,299.69,302.16,299.68,302.02,70862.0,268.0631,270.2725,268.0542,270.1472,70862.0
2018-10-12 15:45:00,302.2,302.44,301.26,301.99,38728.0,270.3082,270.5229,269.4674,270.1204,38728.0
2018-10-12 15:50:00,302.11,302.34,301.27,301.66,24688.0,270.2277,270.4335,269.4764,269.8252,24688.0
2018-10-12 15:55:00,301.52,302.49,301.51,302.25,101914.0,269.7,270.5676,269.6911,270.353,101914.0
2018-10-15 09:30:00,303.1,304.28,302.73,304.28,10231.0,271.1133,272.1687,270.7823,272.1687,10231.0
2018-10-15 09:35:00,304.4,304.4,303.35,303.98,8300.0,272.2761,272.2761,271.3369,271.9004,8300.0
2018-10-15 09:40:00,303.98,305.44,303.93,305.08,8076.0,271.9004,273.2063,271.8557,272.8843,8076.0
2018-10-15 09:45:00,305.17,305.94,305.01,305.94,3982.0,272.9648,273.6536,272.8217,273.6536,3982.0
2018-10-15 09:50:00,305.73,306.13,305.46,305.5,5700.0,273.4657,273.8235,273.2242,273.26,5700.0
2018-10-15 09:55:00,305.2,306.16,304.99,305.58,8182.0,272.9917,273.8503,272.8038,273.3316,8182.0
2018-10-15 10:00:00,305.68,306.5,305.42,306.5,21354.0,273.421,274.1545,273.1884,274.1545,21354.0
2018-10-15 10:05:00,306.29,306.48,306.07,306.45,4001.0,273.9666,274.1366,273.7698,274.1097,4001.0
2018-10-15 10:10:00,306.49,306.49,305.91,305.92,3200.0,274.1455,274.1455,273.6267,273.6357,3200.0
2018-10-15 10:15:00,306.0,306.12,305.26,305.26,3413.0,273.7072,273.8146,273.0453,273.0453,3413.0
2018-10-15 10:20:00,305.39,306.94,305.23,306.74,3500.0,273.1616,274.548,273.0185,274.3691,3500.0
2018-10-15 10:25:00,306.5,307.0,306.5,306.9,3195.0,274.1545,274.6017,274.1545,274.5122,3195.0
2018-10-15 10:30:00,306.52,306.84,306.4,306.75,12858.0,274.1724,274.4586,274.065,274.3781,12858.0
2018-10-15 10:35:00,306.49,306.55,306.2,306.41,8437.0,274.1455,274.1992,273.8861,274.074,8437.0
2018-10-15 10:40:00,306.52,306.9,306.1,306.9,21727.0,274.1724,274.5122,273.7967,274.5122,21727.0
2018-10-15 10:45:00,306.91,307.84,306.91,307.59,7943.0,274.5212,275.353,274.5212,275.1294,7943.0
2018-10-15 10:50:00,307.43,307.43,306.85,307.18,4500.0,274.9863,274.9863,274.4675,274.7627,4500.0
2018-10-15 10:55:00,307.0,307.29,306.76,306.76,2150.0,274.6017,274.8611,274.387,274.387,2150.0
2018-10-15 11:00:00,306.66,307.06,306.5,307.02,10267.0,274.2976,274.6554,274.1545,274.6196,10267.0
2018-10-15 11:05:00,306.78,307.15,306.54,306.91,6090.0,274.4049,274.7359,274.1902,274.5212,6090.0
2018-10-15 11:10:00,306.81,307.24,306.67,306.68,8214.0,274.4317,274.8164,274.3065,274.3155,8214.0
2018-10-15 11:15:00,306.72,307.43,306.44,307.33,9827.0,274.3512,274.9863,274.1008,274.8969,9827.0
2018-10-15 11:20:00,307.36,307.42,306.91,307.23,10053.0,274.9237,274.9774,274.5212,274.8074,10053.0
2018-10-15 11:25:00,306.99,307.22,306.78,306.99,3616.0,274.5928,274.7985,274.4049,274.5928,3616.0
2018-10-15 11:30:00,306.99,306.99,305.73,305.75,5411.0,274.5928,274.5928,273.4657,273.4836,5411.0
2018-10-15 11:35:00,305.73,306.76,305.73,306.56,3570.0,273.4657,274.387,273.4657,274.2081,3570.0
2018-10-15 11:40:00,306.75,306.75,306.06,306.15,23061.0,274.3781,274.3781,273.7609,273.8414,23061.0
2018-10-15 11:45:00,306.24,306.57,306.15,306.57,5300.0,273.9219,274.2171,273.8414,274.2171,5300.0
2018-10-15 11:50:00,306.67,307.06,306.48,306.65,5974.0,274.3065,274.6554,274.1366,274.2886,5974.0
2018-10-15 11:55:00,306.52,306.61,305.91,305.91,3798.0,274.1724,274.2529,273.6267,273.6267,3798.0
2018-10-15 12:00:00,305.95,305.96,305.47,305.82,4619.0,273.6625,273.6714,273.2332,273.5462,4619.0
2018-10-15 12:05:00,305.92,306.43,305.69,306.11,4352.0,273.6357,274.0918,273.4299,273.8056,4352.0
2018-10-15 12:10:00,306.01,306.11,305.5,305.65,6101.0,273.7162,273.8056,273.26,273.3942,6101.0
2018-10-15 12:15:00,305.83,306.22,305.7,306.22,1250.0,273.5552,273.904,273.4389,273.904,1250.0
2018-10-15 12:20:00,306.2,306.34,306.05,306.34,2495.0,273.8861,274.0113,273.752,274.0113,2495.0
2018-10-15 12:25:00,306.37,306.59,306.36,306.59,3308.0,274.0382,274.235,274.0292,274.235,3308.0
2018-10-15 12:30:00,306.3,306.69,306.16,306.69,4527.0,273.9756,274.3244,273.8503,274.3244,4527.0
2018-10-15 12:35:00,306.58,306.93,306.41,306.7,6800.0,274.226,274.5391,274.074,274.3334,6800.0
2018-10-15 12:40:00,306.55,306.64,305.75,305.89,14379.0,274.1992,274.2797,273.4836,273.6088,14379.0
2018-10-15 12:45:00,305.97,306.34,305.97,306.13,5240.0,273.6804,274.0113,273.6804,273.8235,5240.0
2018-10-15 12:50:00,306.05,306.3,305.94,306.3,3536.0,273.752,273.9756,273.6536,273.9756,3536.0
2018-10-15 12:55:00,306.21,306.21,305.55,305.6,919.0,273.8951,273.8951,273.3047,273.3494,919.0
2018-10-15 13:00:00,305.72,306.29,305.72,306.29,3072.0,273.4568,273.9666,273.4568,273.9666,3072.0
2018-10-15 13:05:00,306.35,306.64,306.2,306.2,1500.0,274.0203,274.2797,273.8861,273.8861,1500.0
2018-10-15 13:10:00,306.22,306.3,306.2,306.21,1590.0,273.904,273.9756,273.8861,273.8951,1590.0
2018-10-15 13:15:00,306.23,306.61,306.11,306.61,4900.0,273.913,274.2529,273.8056,274.2529,4900.0
2018-10-15 13:20:00,306.58,306.58,306.01,306.28,3700.0,274.226,274.226,273.7162,273.9577,3700.0
2018-10-15 13:25:00,306.32,306.54,305.94,306.52,9545.0,273.9935,274.1902,273.6536,274.1724,9545.0
2018-10-15 13:30:00,306.47,306.86,306.47,306.73,1800.0,274.1276,274.4765,274.1276,274.3602,1800.0
2018-10-15 13:35:00,306.81,307.04,306.66,307.04,1063.0,274.4317,274.6375,274.2976,274.6375,1063.0
2018-10-15 13:40:00,306.93,307.74,306.93,307.4,5206.0,274.5391,275.2636,274.5391,274.9595,5206.0
2018-10-15 13:45:00,307.34,307.39,307.19,307.28,1340.0,274.9058,274.9505,274.7716,274.8521,1340.0
2018-10-15 13:50:00,307.43,307.43,306.78,307.02,3645.0,274.9863,274.9863,274.4049,274.6196,3645.0
2018-10-15 13:55:00,307.0,307.31,307.0,307.18,1083.0,274.6017,274.879,274.6017,274.7627,1083.0
2018-10-15 14:00:00,306.88,306.9,306.35,306.62,6078.0,274.4944,274.5122,274.0203,274.2618,6078.0
2018-10-15 14:05:00,306.52,306.73,306.42,306.65,3700.0,274.1724,274.3602,274.0829,274.2886,3700.0
2018-10-15 14:10:00,306.59,306.59,306.01,306.27,4735.0,274.235,274.235,273.7162,273.9487,4735.0
2018-10-15 14:15:00,306.11,306.59,306.11,306.44,4373.0,273.8056,274.235,273.8056,274.1008,4373.0
2018-10-15 14:20:00,306.54,306.65,306.28,306.35,2805.0,274.1902,274.2886,273.9577,274.0203,2805.0
2018-10-15 14:25:00,306.47,306.5,306.01,306.26,18305.0,274.1276,274.1545,273.7162,273.9398,18305.0
2018-10-15 14:30:00,305.99,306.42,305.95,306.27,3214.0,273.6983,274.0829,273.6625,273.9487,3214.0
2018-10-15 14:35:00,306.14,306.44,305.94,306.44,5474.0,273.8325,274.1008,273.6536,274.1008,5474.0
2018-10-15 14:40:00,306.6,307.18,306.6,307.06,3100.0,274.2439,274.7627,274.2439,274.6554,3100.0
2018-10-15 14:45:00,307.15,307.5,307.14,307.5,2319.0,274.7359,275.0489,274.7269,275.0489,2319.0
2018-10-15 14:50:00,307.71,307.89,307.7,307.7,2200.0,275.2368,275.3978,275.2278,275.2278,2200.0
2018-10-15 14:55:00,307.71,307.71,307.48,307.52,1167.0,275.2368,275.2368,275.031,275.0668,1167.0
2018-10-15 15:00:00,307.55,307.59,307.28,307.45,13886.0,275.0937,275.1294,274.8521,275.0042,13886.0
2018-10-15 15:05:00,307.47,307.64,307.11,307.15,7578.0,275.0221,275.1742,274.7001,274.7359,7578.0
2018-10-15 15:10:00,307.11,307.36,306.89,307.23,11230.0,274.7001,274.9237,274.5033,274.8074,11230.0
2018-10-15 15:15:00,307.23,307.33,306.95,307.23,10002.0,274.8074,274.8969,274.557,274.8074,10002.0
2018-10-15 15:20:00,307.13,307.5,307.07,307.29,3524.0,274.718,275.0489,274.6643,274.8611,3524.0
2018-10-15 15:25:00,307.25,307.28,307.02,307.18,13313.0,274.8253,274.8521,274.6196,274.7627,13313.0
2018-10-15 15:30:00,307.02,307.33,307.0,307.15,6927.0,274.6196,274.8969,274.6017,274.7359,6927.0
2018-10-15 15:35:00,307.15,307.39,307.09,307.22,6465.0,274.7359,274.9505,274.6822,274.7985,6465.0
2018-10-15 15:40:00,307.21,307.51,306.99,307.05,14524.0,274.7895,275.0579,274.5928,274.6464,14524.0
2018-10-15 15:45:00,306.91,307.03,306.54,306.82,15471.0,274.5212,274.6285,274.1902,274.4407,15471.0
2018-10-15 15:50:00,306.9,307.04,306.22,306.44,28233.0,274.5122,274.6375,273.904,274.1008,28233.0
2018-10-15 15:55:00,306.41,306.47,305.55,305.61,51791.0,274.074,274.1276,273.3047,273.3584,51791.0
2018-10-16 09:30:00,306.45,307.58,306.45,306.93,8941.0,274.1097,275.1205,274.1097,274.5391,8941.0
2018-10-16 09:35:00,307.16,307.16,305.92,305.93,2868.0,274.7448,274.7448,273.6357,273.6446,2868.0
2018-10-16 09:40:00,306.11,306.33,305.4,305.97,15746.0,273.8056,274.0024,273.1705,273.6804,15746.0
2018-10-16 09:45:00,305.89,305.89,305.08,305.26,6200.0,273.6088,273.6088,272.8843,273.0453,6200.0
2018-10-16 09:50:00,305.12,306.81,305.12,306.81,5100.0,272.9201,274.4317,272.9201,274.4317,5100.0
2018-10-16 09:55:00,306.94,307.9,306.7,307.7,3750.0,274.548,275.4067,274.3334,275.2278,3750.0
2018-10-16 10:00:00,307.53,308.06,307.15,307.91,7492.0,275.0758,275.5498,274.7359,275.4157,7492.0
2018-10-16 10:05:00,307.91,308.27,307.91,308.15,6158.0,275.4157,275.7377,275.4157,275.6303,6158.0
2018-10-16 10:10:00,308.03,308.39,307.91,308.32,6503.0,275.523,275.845,275.4157,275.7824,6503.0
2018-10-16 10:15:00,308.02,308.63,308.02,308.48,4498.0,275.5141,276.0597,275.5141,275.9255,4498.0
2018-10-16 10:20:00,308.55,308.73,308.06,308.31,4950.0,275.9881,276.1491,275.5498,275.7734,4950.0
2018-10-16 10:25:00,308.31,308.45,307.95,308.25,4800.0,275.7734,275.8987,275.4514,275.7198,4800.0
2018-10-16 10:30:00,308.12,308.6,307.96,308.6,4489.0,275.6035,276.0328,275.4604,276.0328,4489.0
2018-10-16 10:35:00,308.78,309.0,308.41,308.96,3034.0,276.1938,276.3906,275.8629,276.3549,3034.0
2018-10-16 10:40:00,308.98,309.12,308.71,309.12,8497.0,276.3727,276.498,276.1312,276.498,8497.0
2018-10-16 10:45:00,309.09,309.83,308.96,309.82,6388.0,276.4711,277.133,276.3549,277.1241,6388.0
2018-10-16 10:50:00,309.95,310.86,309.85,309.86,4800.0,277.2404,278.0543,277.1509,277.1599,4800.0
2018-10-16 10:55:00,309.88,310.03,309.19,309.22,4800.0,277.1778,277.3119,276.5606,276.5874,4800.0
2018-10-16 11:00:00,309.21,309.23,308.74,309.06,4991.0,276.5785,276.5964,276.1581,276.4443,4991.0
2018-10-16 11:05:00,309.31,309.69,309.31,309.51,3797.0,276.6679,277.0078,276.6679,276.8468,3797.0
2018-10-16 11:10:00,309.63,310.1,309.45,310.1,4090.0,276.9541,277.3745,276.7931,277.3745,4090.0
2018-10-16 11:15:00,310.36,310.38,309.77,309.94,6729.0,277.6071,277.625,277.0794,277.2314,6729.0
2018-10-16 11:20:00,310.08,310.58,309.93,310.15,3800.0,277.3567,277.8039,277.2225,277.4193,3800.0
2018-10-16 11:25:00,310.15,310.22,310.01,310.22,6535.0,277.4193,277.4819,277.294,277.4819,6535.0
2018-10-16 11:30:00,310.28,310.46,310.21,310.46,3260.0,277.5356,277.6966,277.4729,277.6966,3260.0
2018-10-16 11:35:00,310.46,310.47,310.15,310.29,3966.0,277.6966,277.7055,277.4193,277.5445,3966.0
2018-10-16 11:40:00,310.32,310.33,309.95,309.95,1800.0,277.5713,277.5803,277.2404,277.2404,1800.0
2018-10-16 11:45:00,310.11,310.3,309.94,310.3,2600.0,277.3835,277.5534,277.2314,277.5534,2600.0
2018-10-16 11:50:00,310.18,310.29,309.89,310.09,6500.0,277.4461,277.5445,277.1867,277.3656,6500.0
2018-10-16 11:55:00,310.3,310.52,310.3,310.52,1400.0,277.5534,277.7502,277.5534,277.7502,1400.0
2018-10-16 12:00:00,310.58,310.58,310.33,310.42,4429.0,277.8039,277.8039,277.5803,277.6608,4429.0
2018-10-16 12:05:00,310.33,310.55,310.33,310.35,1921.0,277.5803,277.7771,277.5803,277.5982,1921.0
2018-10-16 12:10:00,310.23,310.37,310.16,310.29,2252.0,277.4908,277.6161,277.4282,277.5445,2252.0
2018-10-16 12:15:00,310.45,310.98,310.38,310.91,13134.0,277.6876,278.1617,277.625,278.0991,13134.0
2018-10-16 12:20:00,310.73,310.82,310.38,310.38,5977.0,277.9381,278.0186,277.625,277.625,5977.0
2018-10-16 12:25:00,310.32,310.67,310.32,310.6,3461.0,277.5713,277.8844,277.5713,277.8218,3461.0
2018-10-16 12:30:00,310.47,310.73,310.4,310.54,4605.0,277.7055,277.9381,277.6429,277.7681,4605.0
2018-10-16 12:35:00,310.57,310.81,310.57,310.77,2828.0,277.7949,278.0096,277.7949,277.9738,2828.0
2018-10-16 12:40:00,310.84,311.04,310.77,310.99,7500.0,278.0365,278.2153,277.9738,278.1706,7500.0
2018-10-16 12:45:00,311.02,311.23,310.96,311.11,22127.0,278.1975,278.3853,278.1438,278.278,22127.0
2018-10-16 12:50:00,311.07,311.21,311.02,311.18,6698.0,278.2422,278.3674,278.1975,278.3406,6698.0
2018-10-16 12:55:00,311.22,311.22,310.9,310.9,1600.0,278.3764,278.3764,278.0901,278.0901,1600.0
2018-10-16 13:00:00,310.9,310.92,310.73,310.73,1910.0,278.0901,278.108,277.9381,277.9381,1910.0
2018-10-16 13:05:00,310.6,310.6,310.42,310.47,1800.0,277.8218,277.8218,277.6608,277.7055,1800.0
2018-10-16 13:10:00,310.38,310.76,310.38,310.59,9100.0,277.625,277.9649,277.625,277.8128,9100.0
2018-10-16 13:15:00,310.58,310.93,310.58,310.86,9159.0,277.8039,278.117,277.8039,278.0543,9159.0
2018-10-16 13:20:00,310.87,310.87,310.81,310.81,900.0,278.0633,278.0633,278.0096,278.0096,900.0
2018-10-16 13:25:00,310.83,311.15,310.76,311.15,9004.0,278.0275,278.3137,277.9649,278.3137,9004.0
2018-10-16 13:30:00,311.16,311.47,311.05,311.28,7247.0,278.3227,278.6,278.2243,278.43,7247.0
2018-10-16 13:35:00,311.38,311.48,311.17,311.3,9752.0,278.5195,278.6089,278.3316,278.4479,9752.0
2018-10-16 13:40:00,311.49,311.73,311.49,311.51,2698.0,278.6179,278.8325,278.6179,278.6357,2698.0
2018-10-16 13:45:00,311.58,312.24,311.57,312.08,3750.0,278.6984,279.2887,278.6894,279.1456,3750.0
2018-10-16 13:50:00,312.03,312.09,311.56,311.56,700.0,279.1009,279.1545,278.6805,278.6805,700.0
2018-10-16 13:55:00,311.59,311.68,311.14,311.15,4026.0,278.7073,278.7878,278.3048,278.3137,4026.0
2018-10-16 14:00:00,311.27,311.41,311.05,311.32,2700.0,278.4211,278.5463,278.2243,278.4658,2700.0
2018-10-16 14:05:00,311.31,311.39,310.94,311.04,5400.0,278.4569,278.5284,278.1259,278.2153,5400.0
2018-10-16 14:10:00,310.93,311.08,310.93,311.08,1981.0,278.117,278.2511,278.117,278.2511,1981.0
2018-10-16 14:15:00,311.15,311.15,310.23,310.23,2131.0,278.3137,278.3137,277.4908,277.4908,2131.0
2018-10-16 14:20:00,310.36,310.58,310.27,310.44,5949.0,277.6071,277.8039,277.5266,277.6787,5949.0
2018-10-16 14:25:00,310.42,310.79,310.41,310.79,2424.0,277.6608,277.9917,277.6518,277.9917,2424.0
2018-10-16 14:30:00,310.91,311.26,310.91,311.03,3400.0,278.0991,278.4121,278.0991,278.2064,3400.0
2018-10-16 14:35:00,311.13,311.21,310.75,310.95,3104.0,278.2958,278.3674,277.956,278.1348,3104.0
2018-10-16 14:40:00,310.73,311.15,310.73,311.15,4200.0,277.9381,278.3137,277.9381,278.3137,4200.0
2018-10-16 14:45:00,310.95,311.35,310.92,311.25,4710.0,278.1348,278.4926,278.108,278.4032,4710.0
2018-10-16 14:50:00,311.3,311.37,311.04,311.19,14208.0,278.4479,278.5105,278.2153,278.3495,14208.0
2018-10-16 14:55:00,311.18,311.35,311.15,311.35,15827.0,278.3406,278.4926,278.3137,278.4926,15827.0
2018-10-16 15:00:00,311.26,311.55,311.25,311.45,20114.0,278.4121,278.6715,278.4032,278.5821,20114.0
2018-10-16 15:05:00,311.42,311.56,311.14,311.34,13721.0,278.5552,278.6805,278.3048,278.4837,13721.0
2018-10-16 15:10:00,311.32,311.45,311.14,311.45,18178.0,278.4658,278.5821,278.3048,278.5821,18178.0
2018-10-16 15:15:00,311.46,311.83,311.46,311.68,3504.0,278.591,278.922,278.591,278.7878,3504.0
2018-10-16 15:20:00,311.58,311.58,310.98,310.99,10986.0,278.6984,278.6984,278.1617,278.1706,10986.0
2018-10-16 15:25:00,310.97,311.02,310.73,310.73,10391.0,278.1527,278.1975,277.9381,277.9381,10391.0
2018-10-16 15:30:00,310.52,310.52,310.13,310.41,10680.0,277.7502,277.7502,277.4014,277.6518,10680.0
2018-10-16 15:35:00,310.54,310.75,310.54,310.69,6697.0,277.7681,277.956,277.7681,277.9023,6697.0
2018-10-16 15:40:00,310.69,310.94,310.67,310.94,8263.0,277.9023,278.1259,277.8844,278.1259,8263.0
2018-10-16 15:45:00,310.95,311.44,310.95,311.27,18808.0,278.1348,278.5731,278.1348,278.4211,18808.0
2018-10-16 15:50:00,311.3,311.4,310.98,311.14,22791.0,278.4479,278.5374,278.1617,278.3048,22791.0
2018-10-16 15:55:00,311.19,312.34,311.15,311.92,125138.0,278.3495,279.3782,278.3137,279.0025,125138.0
2018-10-17 09:30:00,311.57,312.09,310.1,310.28,19181.0,278.6894,279.1545,277.3745,277.5356,19181.0
2018-10-17 09:35:00,310.17,310.5,309.11,309.79,14518.0,277.4372,277.7323,276.489,277.0973,14518.0
2018-10-17 09:40:00,309.37,310.74,309.37,310.58,9262.0,276.7216,277.947,276.7216,277.8039,9262.0
2018-10-17 09:45:00,310.6,311.09,310.14,310.4,15949.0,277.8218,278.2601,277.4103,277.6429,15949.0
2018-10-17 09:50:00,310.4,311.84,310.37,311.69,9572.0,277.6429,278.9309,277.6161,278.7968,9572.0
2018-10-17 09:55:00,311.55,311.93,310.47,311.13,17068.0,278.6715,279.0114,277.7055,278.2958,17068.0
2018-10-17 10:00:00,310.93,311.28,310.89,311.0,3484.0,278.117,278.43,278.0812,278.1796,3484.0
2018-10-17 10:05:00,311.09,311.19,310.42,310.42,1600.0,278.2601,278.3495,277.6608,277.6608,1600.0
2018-10-17 10:10:00,310.47,310.92,310.11,310.13,10060.0,277.7055,278.108,277.3835,277.4014,10060.0
2018-10-17 10:15:00,310.27,310.97,310.27,310.78,6317.0,277.5266,278.1527,277.5266,277.9828,6317.0
2018-10-17 10:20:00,310.62,310.97,310.3,310.68,8310.0,277.8397,278.1527,277.5534,277.8933,8310.0
2018-10-17 10:25:00,310.77,311.11,310.76,311.1,1922.0,277.9738,278.278,277.9649,278.269,1922.0
2018-10-17 10:30:00,310.98,311.38,309.92,310.12,4730.0,278.1617,278.5195,277.2135,277.3924,4730.0
2018-10-17 10:35:00,310.11,310.33,310.1,310.24,2186.0,277.3835,277.5803,277.3745,277.4998,2186.0
2018-10-17 10:40:00,310.0,310.38,309.89,310.12,7820.0,277.2851,277.625,277.1867,277.3924,7820.0
2018-10-17 10:45:00,310.14,310.14,309.65,310.06,5751.0,277.4103,277.4103,276.972,277.3388,5751.0
2018-10-17 10:50:00,309.89,310.73,309.89,310.73,5752.0,277.1867,277.9381,277.1867,277.9381,5752.0
2018-10-17 10:55:00,310.88,311.1,310.54,310.54,2642.0,278.0722,278.269,277.7681,277.7681,2642.0
2018-10-17 11:00:00,310.28,310.29,309.73,309.89,8000.0,277.5356,277.5445,277.0436,277.1867,8000.0
2018-10-17 11:05:00,309.64,310.83,309.32,310.83,3784.0,276.9631,278.0275,276.6769,278.0275,3784.0
2018-10-17 11:10:00,310.37,310.37,309.89,310.03,4400.0,277.6161,277.6161,277.1867,277.3119,4400.0
2018-10-17 11:15:00,310.35,310.72,309.84,310.56,2849.0,277.5982,277.9291,277.142,277.786,2849.0
2018-10-17 11:20:00,310.41,310.64,310.33,310.59,1500.0,277.6518,277.8576,277.5803,277.8128,1500.0
2018-10-17 11:25:00,310.33,311.11,310.33,310.89,3099.0,277.5803,278.278,277.5803,278.0812,3099.0
2018-10-17 11:30:00,310.91,311.3,310.91,311.01,3150.0,278.0991,278.4479,278.0991,278.1885,3150.0
2018-10-17 11:35:00,311.02,311.3,311.0,311.1,2800.0,278.1975,278.4479,278.1796,278.269,2800.0
2018-10-17 11:40:00,311.07,312.09,311.07,312.0,3100.0,278.2422,279.1545,278.2422,279.074,3100.0
2018-10-17 11:45:00,312.16,312.35,312.15,312.25,2575.0,279.2172,279.3871,279.2082,279.2977,2575.0
2018-10-17 11:50:00,312.24,312.24,311.74,311.97,4475.0,279.2887,279.2887,278.8415,279.0472,4475.0
2018-10-17 11:55:00,311.82,312.46,311.56,312.46,3600.0,278.913,279.4855,278.6805,279.4855,3600.0
2018-10-17 12:00:00,312.33,312.33,311.83,311.83,3294.0,279.3692,279.3692,278.922,278.922,3294.0
2018-10-17 12:05:00,311.92,312.37,311.92,312.04,16103.0,279.0025,279.405,279.0025,279.1098,16103.0
2018-10-17 12:10:00,311.97,312.23,311.66,312.23,4200.0,279.0472,279.2798,278.7699,279.2798,4200.0
2018-10-17 12:15:00,312.29,312.43,311.97,311.98,2091.0,279.3334,279.4587,279.0472,279.0561,2091.0
2018-10-17 12:20:00,312.1,312.13,311.65,311.65,14633.0,279.1635,279.1903,278.761,278.761,14633.0
2018-10-17 12:25:00,311.65,311.71,310.83,311.05,21496.0,278.761,278.8146,278.0275,278.2243,21496.0
2018-10-17 12:30:00,310.93,310.95,310.27,310.53,31739.0,278.117,278.1348,277.5266,277.7592,31739.0
2018-10-17 12:35:00,310.67,310.7,310.09,310.15,25148.0,277.8844,277.9112,277.3656,277.4193,25148.0
2018-10-17 12:40:00,310.17,310.73,309.84,310.01,58740.0,277.4372,277.9381,277.142,277.294,58740.0
2018-10-17 12:45:00,310.03,311.15,310.01,310.7,28226.0,277.3119,278.3137,277.294,277.9112,28226.0
2018-10-17 12:50:00,310.79,311.51,310.79,311.51,4300.0,277.9917,278.6357,277.9917,278.6357,4300.0
2018-10-17 12:55:00,311.57,311.57,310.9,311.11,7949.0,278.6894,278.6894,278.0901,278.278,7949.0
2018-10-17 13:00:00,311.14,311.14,310.7,310.99,5362.0,278.3048,278.3048,277.9112,278.1706,5362.0
2018-10-17 13:05:00,311.24,311.34,310.78,311.13,6476.0,278.3942,278.4837,277.9828,278.2958,6476.0
2018-10-17 13:10:00,311.13,311.49,311.04,311.45,4500.0,278.2958,278.6179,278.2153,278.5821,4500.0
2018-10-17 13:15:00,311.45,311.67,311.1,311.49,12016.0,278.5821,278.7789,278.269,278.6179,12016.0
2018-10-17 13:20:00,311.43,311.66,311.41,311.6,2329.0,278.5642,278.7699,278.5463,278.7162,2329.0
2018-10-17 13:25:00,311.48,311.82,311.46,311.73,3772.0,278.6089,278.913,278.591,278.8325,3772.0
2018-10-17 13:30:00,311.81,312.02,311.67,312.0,2300.0,278.9041,279.0919,278.7789,279.074,2300.0
2018-10-17 13:35:00,311.97,312.25,311.71,312.13,2400.0,279.0472,279.2977,278.8146,279.1903,2400.0
2018-10-17 13:40:00,312.26,312.5,312.09,312.25,3311.0,279.3066,279.5213,279.1545,279.2977,3311.0
2018-10-17 13:45:00,312.24,312.3,312.0,312.1,4217.0,279.2887,279.3424,279.074,279.1635,4217.0
2018-10-17 13:50:00,312.08,312.26,311.95,312.15,5439.0,279.1456,279.3066,279.0293,279.2082,5439.0
2018-10-17 13:55:00,312.16,312.34,312.01,312.2,2900.0,279.2172,279.3782,279.083,279.2529,2900.0
2018-10-17 14:00:00,312.19,312.52,311.94,312.52,9232.0,279.244,279.5392,279.0204,279.5392,9232.0
2018-10-17 14:05:00,312.52,312.62,312.24,312.31,9555.0,279.5392,279.6286,279.2887,279.3513,9555.0
2018-10-17 14:10:00,312.3,312.31,311.67,311.98,15059.0,279.3424,279.3513,278.7789,279.0561,15059.0
2018-10-17 14:15:00,311.97,311.98,311.6,311.84,3701.0,279.0472,279.0561,278.7162,278.9309,3701.0
2018-10-17 14:20:00,311.65,311.75,310.7,311.07,20798.0,278.761,278.8504,277.9112,278.2422,20798.0
2018-10-17 14:25:00,311.11,311.14,310.63,310.65,2202.0,278.278,278.3048,277.8486,277.8665,2202.0
2018-10-17 14:30:00,310.7,311.02,310.6,310.67,10750.0,277.9112,278.1975,277.8218,277.8844,10750.0
2018-10-17 14:35:00,310.36,310.59,310.26,310.26,1453.0,277.6071,277.8128,277.5177,277.5177,1453.0
2018-10-17 14:40:00,310.29,311.14,310.25,311.03,3224.0,277.5445,278.3048,277.5087,278.2064,3224.0
2018-10-17 14:45:00,311.25,311.33,310.93,311.3,2424.0,278.4032,278.4747,278.117,278.4479,2424.0
2018-10-17 14:50:00,311.33,311.43,311.04,311.41,4949.0,278.4747,278.5642,278.2153,278.5463,4949.0
2018-10-17 14:55:00,311.24,311.64,311.24,311.57,2300.0,278.3942,278.752,278.3942,278.6894,2300.0
2018-10-17 15:00:00,311.43,311.43,310.8,311.01,2910.0,278.5642,278.5642,278.0007,278.1885,2910.0
2018-10-17 15:05:00,311.02,311.18,310.74,311.13,3241.0,278.1975,278.3406,277.947,278.2958,3241.0
2018-10-17 15:10:00,311.0,311.04,310.44,310.44,9103.0,278.1796,278.2153,277.6787,277.6787,9103.0
2018-10-17 15:15:00,310.3,310.31,309.7,309.77,13550.0,277.5534,277.5624,277.0168,277.0794,13550.0
2018-10-17 15:20:00,309.77,309.83,309.48,309.53,8480.0,277.0794,277.133,276.82,276.8647,8480.0
2018-10-17 15:25:00,309.5,310.04,309.5,310.04,22400.0,276.8379,277.3209,276.8379,277.3209,22400.0
2018-10-17 15:30:00,310.04,310.77,309.89,310.18,12728.0,277.3209,277.9738,277.1867,277.4461,12728.0
2018-10-17 15:35:00,310.13,310.37,310.04,310.07,7566.0,277.4014,277.6161,277.3209,277.3477,7566.0
2018-10-17 15:40:00,310.01,310.2,309.8,310.09,11515.0,277.294,277.464,277.1062,277.3656,11515.0
2018-10-17 15:45:00,309.99,310.25,309.87,310.08,21602.0,277.2762,277.5087,277.1688,277.3567,21602.0
2018-10-17 15:50:00,309.98,310.54,309.98,310.08,17116.0,277.2672,277.7681,277.2672,277.3567,17116.0
2018-10-17 15:55:00,310.04,310.13,309.23,309.41,106247.0,277.3209,277.4014,276.5964,276.7574,106247.0
2018-10-18 09:30:00,307.96,308.05,305.68,307.75,8892.0,275.4604,275.5409,273.421,275.2725,8892.0
2018-10-18 09:35:00,308.02,308.78,307.71,308.64,3200.0,275.5141,276.1938,275.2368,276.0686,3200.0
2018-10-18 09:40:00,308.53,309.1,308.17,308.22,4000.0,275.9702,276.4801,275.6482,275.6929,4000.0
2018-10-18 09:45:00,308.43,308.89,308.33,308.75,3477.0,275.8808,276.2922,275.7913,276.167,3477.0
2018-10-18 09:50:00,308.77,308.82,308.33,308.33,5100.0,276.1849,276.2296,275.7913,275.7913,5100.0
2018-10-18 09:55:00,308.53,308.78,308.03,308.23,3644.0,275.9702,276.1938,275.523,275.7019,3644.0
2018-10-18 10:00:00,308.3,308.58,308.06,308.4,6386.0,275.7645,276.015,275.5498,275.854,6386.0
2018-10-18 10:05:00,308.39,308.77,307.96,308.53,9874.0,275.845,276.1849,275.4604,275.9702,9874.0
2018-10-18 10:10:00,308.68,309.0,307.54,307.55,3700.0,276.1044,276.3906,275.0847,275.0937,3700.0
2018-10-18 10:15:00,307.67,308.7,307.67,308.04,1900.0,275.201,276.1223,275.201,275.5319,1900.0
2018-10-18 10:20:00,308.19,308.81,307.98,308.43,2820.0,275.6661,276.2207,275.4783,275.8808,2820.0
2018-10-18 10:25:00,308.46,308.82,308.4,308.4,2526.0,275.9076,276.2296,275.854,275.854,2526.0
2018-10-18 10:30:00,308.4,309.75,308.03,309.48,10821.0,275.854,277.0615,275.523,276.82,10821.0
2018-10-18 10:35:00,309.56,309.91,309.33,309.39,9908.0,276.8915,277.2046,276.6858,276.7395,9908.0
2018-10-18 10:40:00,309.55,309.77,309.14,309.72,3424.0,276.8826,277.0794,276.5159,277.0346,3424.0
2018-10-18 10:45:00,309.81,310.01,309.48,309.81,3457.0,277.1152,277.294,276.82,277.1152,3457.0
2018-10-18 10:50:00,309.66,309.83,309.61,309.83,1890.0,276.981,277.133,276.9363,277.133,1890.0
2018-10-18 10:55:00,309.7,310.25,309.7,309.8,6098.0,277.0168,277.5087,277.0168,277.1062,6098.0
2018-10-18 11:00:00,309.8,309.8,309.28,309.3,3800.0,277.1062,277.1062,276.6411,276.659,3800.0
2018-10-18 11:05:00,309.34,309.34,308.61,309.14,3298.0,276.6948,276.6948,276.0418,276.5159,3298.0
2018-10-18 11:10:00,308.98,308.98,308.56,308.56,2600.0,276.3727,276.3727,275.9971,275.9971,2600.0
2018-10-18 11:15:00,308.59,308.72,308.24,308.53,2962.0,276.0239,276.1402,275.7108,275.9702,2962.0
2018-10-18 11:20:00,308.5,308.5,308.07,308.16,3582.0,275.9434,275.9434,275.5588,275.6393,3582.0
2018-10-18 11:25:00,308.07,308.47,307.89,307.92,4201.0,275.5588,275.9166,275.3978,275.4246,4201.0
2018-10-18 11:30:00,307.89,308.25,307.48,307.48,5100.0,275.3978,275.7198,275.031,275.031,5100.0
2018-10-18 11:35:00,307.45,307.45,306.85,307.32,8131.0,275.0042,275.0042,274.4675,274.8879,8131.0
2018-10-18 11:40:00,307.26,307.41,306.96,306.99,5662.0,274.8343,274.9684,274.5659,274.5928,5662.0
2018-10-18 11:45:00,306.74,306.77,306.06,306.71,4460.0,274.3691,274.396,273.7609,274.3423,4460.0
2018-10-18 11:50:00,306.35,306.35,305.71,306.23,5249.0,274.0203,274.0203,273.4478,273.913,5249.0
2018-10-18 11:55:00,306.45,306.56,305.97,306.2,2432.0,274.1097,274.2081,273.6804,273.8861,2432.0
2018-10-18 12:00:00,306.2,306.42,306.03,306.31,2656.0,273.8861,274.0829,273.7341,273.9845,2656.0
2018-10-18 12:05:00,306.43,306.67,306.24,306.24,2214.0,274.0918,274.3065,273.9219,273.9219,2214.0
2018-10-18 12:10:00,305.85,306.12,305.85,305.99,9100.0,273.5731,273.8146,273.5731,273.6983,9100.0
2018-10-18 12:15:00,305.99,306.14,305.58,305.6,21888.0,273.6983,273.8325,273.3316,273.3494,21888.0
2018-10-18 12:20:00,305.78,306.49,305.78,306.37,3858.0,273.5104,274.1455,273.5104,274.0382,3858.0
2018-10-18 12:25:00,306.24,306.76,306.12,306.46,11552.0,273.9219,274.387,273.8146,274.1187,11552.0
2018-10-18 12:30:00,306.44,306.59,306.12,306.55,2541.0,274.1008,274.235,273.8146,274.1992,2541.0
2018-10-18 12:35:00,306.36,306.73,306.3,306.58,3000.0,274.0292,274.3602,273.9756,274.226,3000.0
2018-10-18 12:40:00,307.01,307.26,307.01,307.24,2830.0,274.6106,274.8343,274.6106,274.8164,2830.0
2018-10-18 12:45:00,307.33,307.38,307.03,307.12,6037.0,274.8969,274.9416,274.6285,274.709,6037.0
2018-10-18 12:50:00,307.22,307.32,306.86,307.09,14810.0,274.7985,274.8879,274.4765,274.6822,14810.0
2018-10-18 12:55:00,307.31,307.64,306.97,307.1,3992.0,274.879,275.1742,274.5749,274.6911,3992.0
2018-10-18 13:00:00,307.07,307.38,306.88,307.23,13370.0,274.6643,274.9416,274.4944,274.8074,13370.0
2018-10-18 13:05:00,307.02,307.02,306.53,306.58,2196.0,274.6196,274.6196,274.1813,274.226,2196.0
2018-10-18 13:10:00,306.63,306.63,306.0,306.08,2956.0,274.2707,274.2707,273.7072,273.7788,2956.0
2018-10-18 13:15:00,306.0,306.05,305.5,305.63,4366.0,273.7072,273.752,273.26,273.3763,4366.0
2018-10-18 13:20:00,305.46,305.54,305.17,305.47,5308.0,273.2242,273.2958,272.9648,273.2332,5308.0
2018-10-18 13:25:00,305.29,305.43,305.1,305.25,9680.0,273.0722,273.1974,272.9022,273.0364,9680.0
2018-10-18 13:30:00,305.26,305.45,304.77,305.06,6104.0,273.0453,273.2153,272.607,272.8664,6104.0
2018-10-18 13:35:00,305.13,305.53,304.91,305.39,5300.0,272.929,273.2868,272.7323,273.1616,5300.0
2018-10-18 13:40:00,305.34,305.34,304.23,304.28,15100.0,273.1169,273.1169,272.124,272.1687,15100.0
2018-10-18 13:45:00,304.32,304.87,304.23,304.5,8215.0,272.2045,272.6965,272.124,272.3655,8215.0
2018-10-18 13:50:00,304.61,305.35,304.43,305.35,14886.0,272.4639,273.1258,272.3029,273.1258,14886.0
2018-10-18 13:55:00,305.31,305.84,305.0,305.79,14651.0,273.09,273.5641,272.8128,273.5194,14651.0
2018-10-18 14:00:00,305.6,306.06,305.54,305.85,14600.0,273.3494,273.7609,273.2958,273.5731,14600.0
2018-10-18 14:05:00,305.94,306.55,305.8,306.14,17282.0,273.6536,274.1992,273.5283,273.8325,17282.0
2018-10-18 14:10:00,306.13,306.2,306.0,306.2,1300.0,273.8235,273.8861,273.7072,273.8861,1300.0
2018-10-18 14:15:00,305.99,306.09,305.72,305.93,14538.0,273.6983,273.7877,273.4568,273.6446,14538.0
2018-10-18 14:20:00,305.95,306.75,305.95,306.74,4285.0,273.6625,274.3781,273.6625,274.3691,4285.0
2018-10-18 14:25:00,306.84,306.98,306.28,306.54,6600.0,274.4586,274.5838,273.9577,274.1902,6600.0
2018-10-18 14:30:00,306.49,306.81,306.21,306.56,3505.0,274.1455,274.4317,273.8951,274.2081,3505.0
2018-10-18 14:35:00,306.51,307.03,306.3,306.6,5353.0,274.1634,274.6285,273.9756,274.2439,5353.0
2018-10-18 14:40:00,306.6,307.07,306.44,306.92,21700.0,274.2439,274.6643,274.1008,274.5301,21700.0
2018-10-18 14:45:00,307.24,307.59,307.09,307.1,3270.0,274.8164,275.1294,274.6822,274.6911,3270.0
2018-10-18 14:50:00,307.2,307.48,307.06,307.36,21953.0,274.7806,275.031,274.6554,274.9237,21953.0
2018-10-18 14:55:00,307.35,307.38,306.92,307.24,17943.0,274.9148,274.9416,274.5301,274.8164,17943.0
2018-10-18 15:00:00,307.16,307.21,306.28,306.61,25732.0,274.7448,274.7895,273.9577,274.2529,25732.0
2018-10-18 15:05:00,306.61,306.74,306.36,306.62,15414.0,274.2529,274.3691,274.0292,274.2618,15414.0
2018-10-18 15:10:00,306.46,306.49,305.75,305.96,14462.0,274.1187,274.1455,273.4836,273.6714,14462.0
2018-10-18 15:15:00,306.16,307.04,306.12,306.9,8440.0,273.8503,274.6375,273.8146,274.5122,8440.0
2018-10-18 15:20:00,306.65,307.09,306.65,306.94,5815.0,274.2886,274.6822,274.2886,274.548,5815.0
2018-10-18 15:25:00,307.03,307.61,307.02,307.28,11862.0,274.6285,275.1473,274.6196,274.8521,11862.0
2018-10-18 15:30:00,307.25,307.37,306.78,307.06,11564.0,274.8253,274.9326,274.4049,274.6554,11564.0
2018-10-18 15:35:00,307.05,307.71,306.97,307.71,34329.0,274.6464,275.2368,274.5749,275.2368,34329.0
2018-10-18 15:40:00,307.76,308.29,307.43,307.56,20996.0,275.2815,275.7556,274.9863,275.1026,20996.0
2018-10-18 15:45:00,307.6,308.08,307.46,308.08,18516.0,275.1384,275.5677,275.0132,275.5677,18516.0
2018-10-18 15:50:00,308.0,308.11,307.7,307.9,25687.0,275.4962,275.5946,275.2278,275.4067,25687.0
2018-10-18 15:55:00,308.02,308.22,307.81,308.2,40310.0,275.5141,275.6929,275.3262,275.6751,40310.0
2018-10-19 09:30:00,307.75,307.97,307.25,307.9,53139.0,275.2725,275.4693,274.8253,275.4067,53139.0
2018-10-19 09:35:00,307.1,308.3,307.09,308.06,3617.0,274.6911,275.7645,274.6822,275.5498,3617.0
2018-10-19 09:40:00,308.3,308.44,308.03,308.03,3200.0,275.7645,275.8897,275.523,275.523,3200.0
2018-10-19 09:45:00,308.02,308.17,307.92,307.93,2700.0,275.5141,275.6482,275.4246,275.4336,2700.0
2018-10-19 09:50:00,308.0,308.75,307.91,308.6,4450.0,275.4962,276.167,275.4157,276.0328,4450.0
2018-10-19 09:55:00,308.6,308.98,308.6,308.65,4000.0,276.0328,276.3727,276.0328,276.0776,4000.0
2018-10-19 10:00:00,308.7,309.29,308.65,309.23,6009.0,276.1223,276.65,276.0776,276.5964,6009.0
2018-10-19 10:05:00,309.2,309.65,309.17,309.62,4799.0,276.5695,276.972,276.5427,276.9452,4799.0
2018-10-19 10:10:00,309.62,310.2,309.59,310.03,7333.0,276.9452,277.464,276.9184,277.3119,7333.0
2018-10-19 10:15:00,309.94,310.19,309.47,309.48,3382.0,277.2314,277.455,276.811,276.82,3382.0
2018-10-19 10:20:00,309.87,309.97,309.87,309.97,300.0,277.1688,277.2583,277.1688,277.2583,300.0
2018-10-19 10:25:00,309.97,310.24,309.29,309.6,8500.0,277.2583,277.4998,276.65,276.9273,8500.0
2018-10-19 10:30:00,309.59,310.17,309.47,310.17,3995.0,276.9184,277.4372,276.811,277.4372,3995.0
2018-10-19 10:35:00,310.18,310.22,309.59,309.63,4450.0,277.4461,277.4819,276.9184,276.9541,4450.0
2018-10-19 10:40:00,309.29,309.61,309.11,309.61,7200.0,276.65,276.9363,276.489,276.9363,7200.0
2018-10-19 10:45:00,309.57,309.91,309.57,309.8,13217.0,276.9005,277.2046,276.9005,277.1062,13217.0
2018-10-19 10:50:00,309.68,309.95,309.33,309.33,18140.0,276.9989,277.2404,276.6858,276.6858,18140.0
2018-10-19 10:55:00,309.45,309.47,308.61,308.61,13516.0,276.7931,276.811,276.0418,276.0418,13516.0
2018-10-19 11:00:00,308.9,309.38,308.9,309.06,6456.0,276.3012,276.7305,276.3012,276.4443,6456.0
2018-10-19 11:05:00,308.96,308.97,308.46,308.59,5416.0,276.3549,276.3638,275.9076,276.0239,5416.0
2018-10-19 11:10:00,308.72,309.21,308.72,309.21,5750.0,276.1402,276.5785,276.1402,276.5785,5750.0
2018-10-19 11:15:00,309.12,309.48,308.87,308.87,7395.0,276.498,276.82,276.2744,276.2744,7395.0
2018-10-19 11:20:00,308.87,308.87,308.39,308.39,2071.0,276.2744,276.2744,275.845,275.845,2071.0
2018-10-19 11:25:00,308.46,308.58,307.96,308.25,3900.0,275.9076,276.015,275.4604,275.7198,3900.0
2018-10-19 11:30:00,308.19,308.38,307.7,307.8,14418.0,275.6661,275.8361,275.2278,275.3173,14418.0
2018-10-19 11:35:00,307.72,307.75,307.19,307.31,3311.0,275.2457,275.2725,274.7716,274.879,3311.0
2018-10-19 11:40:00,307.32,307.47,307.01,307.38,24610.0,274.8879,275.0221,274.6106,274.9416,24610.0
2018-10-19 11:45:00,307.47,307.87,307.4,307.87,2926.0,275.0221,275.3799,274.9595,275.3799,2926.0
2018-10-19 11:50:00,307.87,308.28,307.71,307.77,4240.0,275.3799,275.7466,275.2368,275.2904,4240.0
2018-10-19 11:55:00,307.67,308.6,307.67,308.6,2394.0,275.201,276.0328,275.201,276.0328,2394.0
2018-10-19 12:00:00,308.89,308.95,308.54,308.9,2000.0,276.2922,276.3459,275.9792,276.3012,2000.0
2018-10-19 12:05:00,309.09,309.22,308.57,308.57,2801.0,276.4711,276.5874,276.006,276.006,2801.0
2018-10-19 12:10:00,308.47,308.77,308.36,308.54,4096.0,275.9166,276.1849,275.8182,275.9792,4096.0
2018-10-19 12:15:00,308.23,308.74,308.23,308.61,2000.0,275.7019,276.1581,275.7019,276.0418,2000.0
2018-10-19 12:20:00,308.59,308.59,308.15,308.21,1820.0,276.0239,276.0239,275.6303,275.684,1820.0
2018-10-19 12:25:00,308.31,308.31,308.01,308.27,1251.0,275.7734,275.7734,275.5051,275.7377,1251.0
2018-10-19 12:30:00,308.19,308.21,307.62,307.65,3100.0,275.6661,275.684,275.1563,275.1831,3100.0
2018-10-19 12:35:00,307.65,307.93,307.19,307.32,3350.0,275.1831,275.4336,274.7716,274.8879,3350.0
2018-10-19 12:40:00,307.22,307.4,306.93,307.11,15930.0,274.7985,274.9595,274.5391,274.7001,15930.0
2018-10-19 12:45:00,307.11,307.3,306.88,307.09,5950.0,274.7001,274.87,274.4944,274.6822,5950.0
2018-10-19 12:50:00,307.1,307.37,306.89,307.37,2815.0,274.6911,274.9326,274.5033,274.9326,2815.0
2018-10-19 12:55:00,307.31,307.61,307.27,307.57,3605.0,274.879,275.1473,274.8432,275.1115,3605.0
2018-10-19 13:00:00,307.38,307.52,307.13,307.43,2100.0,274.9416,275.0668,274.718,274.9863,2100.0
2018-10-19 13:05:00,307.39,307.53,307.21,307.35,2608.0,274.9505,275.0758,274.7895,274.9148,2608.0
2018-10-19 13:10:00,307.3,308.04,307.3,307.82,2900.0,274.87,275.5319,274.87,275.3352,2900.0
2018-10-19 13:15:00,307.73,308.14,307.73,307.94,2116.0,275.2547,275.6214,275.2547,275.4425,2116.0
2018-10-19 13:20:00,307.95,308.02,307.49,307.84,2703.0,275.4514,275.5141,275.04,275.353,2703.0
2018-10-19 13:25:00,307.83,308.19,307.83,308.19,3666.0,275.3441,275.6661,275.3441,275.6661,3666.0
2018-10-19 13:30:00,308.0,308.11,307.45,307.45,2608.0,275.4962,275.5946,275.0042,275.0042,2608.0
2018-10-19 13:35:00,307.39,307.54,307.27,307.32,1702.0,274.9505,275.0847,274.8432,274.8879,1702.0
2018-10-19 13:40:00,307.25,307.67,307.09,307.09,2416.0,274.8253,275.201,274.6822,274.6822,2416.0
2018-10-19 13:45:00,307.15,307.6,307.14,307.6,2200.0,274.7359,275.1384,274.7269,275.1384,2200.0
2018-10-19 13:50:00,307.64,308.0,307.57,307.76,22231.0,275.1742,275.4962,275.1115,275.2815,22231.0
2018-10-19 13:55:00,307.76,307.87,307.44,307.44,2700.0,275.2815,275.3799,274.9953,274.9953,2700.0
2018-10-19 14:00:00,307.4,307.57,307.12,307.12,4041.0,274.9595,275.1115,274.709,274.709,4041.0
2018-10-19 14:05:00,306.91,307.43,306.55,307.29,12154.0,274.5212,274.9863,274.1992,274.8611,12154.0
2018-10-19 14:10:00,307.5,307.83,307.5,307.72,11323.0,275.0489,275.3441,275.0489,275.2457,11323.0
2018-10-19 14:15:00,307.73,308.43,307.73,308.43,7271.0,275.2547,275.8808,275.2547,275.8808,7271.0
2018-10-19 14:20:00,308.33,309.2,308.29,309.2,5720.0,275.7913,276.5695,275.7556,276.5695,5720.0
2018-10-19 14:25:00,309.1,309.1,308.81,308.83,3408.0,276.4801,276.4801,276.2207,276.2386,3408.0
2018-10-19 14:30:00,308.71,308.77,308.2,308.47,8673.0,276.1312,276.1849,275.6751,275.9166,8673.0
2018-10-19 14:35:00,308.61,309.0,308.59,308.59,1700.0,276.0418,276.3906,276.0239,276.0239,1700.0
2018-10-19 14:40:00,308.75,308.77,308.37,308.43,9255.0,276.167,276.1849,275.8271,275.8808,9255.0
2018-10-19 14:45:00,308.41,309.08,308.39,309.08,4640.0,275.8629,276.4622,275.845,276.4622,4640.0
2018-10-19 14:50:00,308.96,308.96,308.55,308.55,5688.0,276.3549,276.3549,275.9881,275.9881,5688.0
2018-10-19 14:55:00,308.5,308.57,308.17,308.18,4451.0,275.9434,276.006,275.6482,275.6572,4451.0
2018-10-19 15:00:00,307.78,308.28,307.77,307.84,14905.0,275.2994,275.7466,275.2904,275.353,14905.0
2018-10-19 15:05:00,307.74,307.77,307.57,307.57,6256.0,275.2636,275.2904,275.1115,275.1115,6256.0
2018-10-19 15:10:00,307.52,307.77,307.52,307.71,5716.0,275.0668,275.2904,275.0668,275.2368,5716.0
2018-10-19 15:15:00,307.73,308.03,307.38,307.88,9687.0,275.2547,275.523,274.9416,275.3888,9687.0
2018-10-19 15:20:00,307.92,307.93,307.44,307.53,7823.0,275.4246,275.4336,274.9953,275.0758,7823.0
2018-10-19 15:25:00,307.44,308.19,307.44,308.0,6332.0,274.9953,275.6661,274.9953,275.4962,6332.0
2018-10-19 15:30:00,308.0,308.32,307.95,308.22,10833.0,275.4962,275.7824,275.4514,275.6929,10833.0
2018-10-19 15:35:00,308.1,308.32,307.89,307.89,7901.0,275.5856,275.7824,275.3978,275.3978,7901.0
2018-10-19 15:40:00,307.89,308.39,307.89,308.39,16000.0,275.3978,275.845,275.3978,275.845,16000.0
2018-10-19 15:45:00,308.46,308.63,308.28,308.37,16768.0,275.9076,276.0597,275.7466,275.8271,16768.0
2018-10-19 15:50:00,308.35,308.55,308.22,308.28,21665.0,275.8092,275.9881,275.6929,275.7466,21665.0
2018-10-19 15:55:00,308.26,308.63,307.58,307.71,105892.0,275.7287,276.0597,275.1205,275.2368,105892.0
2018-10-22 09:30:00,308.53,308.53,306.95,307.53,12120.0,275.9702,275.9702,274.557,275.0758,12120.0
2018-10-22 09:35:00,307.38,307.49,306.85,307.49,3618.0,274.9416,275.04,274.4675,275.04,3618.0
2018-10-22 09:40:00,307.34,307.34,306.26,306.72,3293.0,274.9058,274.9058,273.9398,274.3512,3293.0
2018-10-22 09:45:00,306.84,306.87,306.14,306.39,6500.0,274.4586,274.4854,273.8325,274.0561,6500.0
2018-10-22 09:50:00,306.39,306.46,305.75,305.83,2709.0,274.0561,274.1187,273.4836,273.5552,2709.0
2018-10-22 09:55:00,306.1,306.1,305.63,305.79,5400.0,273.7967,273.7967,273.3763,273.5194,5400.0
2018-10-22 10:00:00,305.75,306.09,305.61,305.88,4264.0,273.4836,273.7877,273.3584,273.5999,4264.0
2018-10-22 10:05:00,305.74,305.87,305.49,305.87,7884.0,273.4747,273.5909,273.251,273.5909,7884.0
2018-10-22 10:10:00,305.74,306.51,305.74,306.5,3660.0,273.4747,274.1634,273.4747,274.1545,3660.0
2018-10-22 10:15:00,306.59,306.59,305.77,306.08,6112.0,274.235,274.235,273.5015,273.7788,6112.0
2018-10-22 10:20:00,306.04,306.41,305.85,305.88,3551.0,273.743,274.074,273.5731,273.5999,3551.0
2018-10-22 10:25:00,306.08,306.25,305.89,306.04,3925.0,273.7788,273.9308,273.6088,273.743,3925.0
2018-10-22 10:30:00,306.23,306.64,305.78,306.64,2885.0,273.913,274.2797,273.5104,274.2797,2885.0
2018-10-22 10:35:00,306.55,306.55,306.16,306.44,2701.0,274.1992,274.1992,273.8503,274.1008,2701.0
2018-10-22 10:40:00,306.42,306.64,306.36,306.63,3763.0,274.0829,274.2797,274.0292,274.2707,3763.0
2018-10-22 10:45:00,306.53,307.61,306.37,307.54,4447.0,274.1813,275.1473,274.0382,275.0847,4447.0
2018-10-22 10:50:00,307.73,308.46,307.68,308.45,5310.0,275.2547,275.9076,275.2099,275.8987,5310.0
2018-10-22 10:55:00,308.32,308.47,307.73,307.88,5875.0,275.7824,275.9166,275.2547,275.3888,5875.0
2018-10-22 11:00:00,307.74,307.83,307.12,307.36,4377.0,275.2636,275.3441,274.709,274.9237,4377.0
2018-10-22 11:05:00,307.45,307.59,307.32,307.41,7228.0,275.0042,275.1294,274.8879,274.9684,7228.0
2018-10-22 11:10:00,307.36,307.36,306.68,306.9,4480.0,274.9237,274.9237,274.3155,274.5122,4480.0
2018-10-22 11:15:00,307.07,307.28,306.43,306.87,5792.0,274.6643,274.8521,274.0918,274.4854,5792.0
2018-10-22 11:20:00,306.98,307.34,306.7,307.3,6500.0,274.5838,274.9058,274.3334,274.87,6500.0
2018-10-22 11:25:00,307.44,307.44,306.88,306.91,9859.0,274.9953,274.9953,274.4944,274.5212,9859.0
2018-10-22 11:30:00,306.91,307.27,306.42,306.42,6516.0,274.5212,274.8432,274.0829,274.0829,6516.0
2018-10-22 11:35:00,306.41,306.78,306.4,306.73,3377.0,274.074,274.4049,274.065,274.3602,3377.0
2018-10-22 11:40:00,306.71,306.71,306.39,306.58,3720.0,274.3423,274.3423,274.0561,274.226,3720.0
2018-10-22 11:45:00,306.51,306.79,306.43,306.75,2301.0,274.1634,274.4139,274.0918,274.3781,2301.0
2018-10-22 11:50:00,306.71,306.72,305.91,305.91,7488.0,274.3423,274.3512,273.6267,273.6267,7488.0
2018-10-22 11:55:00,305.89,306.34,305.81,306.13,2726.0,273.6088,274.0113,273.5373,273.8235,2726.0
2018-10-22 12:00:00,306.21,306.41,305.95,306.03,3860.0,273.8951,274.074,273.6625,273.7341,3860.0
2018-10-22 12:05:00,306.11,306.79,306.11,306.6,3704.0,273.8056,274.4139,273.8056,274.2439,3704.0
2018-10-22 12:10:00,306.57,306.57,305.86,305.86,2900.0,274.2171,274.2171,273.582,273.582,2900.0
2018-10-22 12:15:00,305.87,306.34,305.79,306.04,2985.0,273.5909,274.0113,273.5194,273.743,2985.0
2018-10-22 12:20:00,306.02,306.11,305.85,305.85,1300.0,273.7251,273.8056,273.5731,273.5731,1300.0
2018-10-22 12:25:00,305.82,305.82,305.34,305.72,5736.0,273.5462,273.5462,273.1169,273.4568,5736.0
2018-10-22 12:30:00,305.78,305.81,305.6,305.77,3021.0,273.5104,273.5373,273.3494,273.5015,3021.0
2018-10-22 12:35:00,305.65,305.95,305.65,305.77,2201.0,273.3942,273.6625,273.3942,273.5015,2201.0
2018-10-22 12:40:00,305.86,306.25,305.86,306.05,1400.0,273.582,273.9308,273.582,273.752,1400.0
2018-10-22 12:45:00,306.22,306.37,306.02,306.02,2988.0,273.904,274.0382,273.7251,273.7251,2988.0
2018-10-22 12:50:00,305.96,306.41,305.96,306.35,1636.0,273.6714,274.074,273.6714,274.0203,1636.0
2018-10-22 12:55:00,306.44,306.44,306.16,306.3,4056.0,274.1008,274.1008,273.8503,273.9756,4056.0
2018-10-22 13:00:00,306.34,306.41,306.16,306.28,3137.0,274.0113,274.074,273.8503,273.9577,3137.0
2018-10-22 13:05:00,306.36,307.14,306.3,307.14,6004.0,274.0292,274.7269,273.9756,274.7269,6004.0
2018-10-22 13:10:00,307.08,307.08,306.69,306.97,2400.0,274.6733,274.6733,274.3244,274.5749,2400.0
2018-10-22 13:15:00,306.96,307.25,306.88,307.09,4760.0,274.5659,274.8253,274.4944,274.6822,4760.0
2018-10-22 13:20:00,307.08,307.1,306.82,306.87,3685.0,274.6733,274.6911,274.4407,274.4854,3685.0
2018-10-22 13:25:00,306.75,306.86,306.66,306.85,2798.0,274.3781,274.4765,274.2976,274.4675,2798.0
2018-10-22 13:30:00,306.77,306.96,306.74,306.88,4242.0,274.396,274.5659,274.3691,274.4944,4242.0
2018-10-22 13:35:00,306.83,307.11,306.65,306.87,6868.0,274.4496,274.7001,274.2886,274.4854,6868.0
2018-10-22 13:40:00,306.93,307.06,306.78,306.89,2800.0,274.5391,274.6554,274.4049,274.5033,2800.0
2018-10-22 13:45:00,306.84,307.01,306.52,306.76,4447.0,274.4586,274.6106,274.1724,274.387,4447.0
2018-10-22 13:50:00,306.38,306.71,306.35,306.66,2500.0,274.0471,274.3423,274.0203,274.2976,2500.0
2018-10-22 13:55:00,306.78,306.85,306.63,306.73,3126.0,274.4049,274.4675,274.2707,274.3602,3126.0
2018-10-22 14:00:00,306.67,306.67,306.53,306.53,1583.0,274.3065,274.3065,274.1813,274.1813,1583.0
2018-10-22 14:05:00,306.42,306.82,306.42,306.64,2100.0,274.0829,274.4407,274.0829,274.2797,2100.0
2018-10-22 14:10:00,306.52,306.81,306.44,306.52,8103.0,274.1724,274.4317,274.1008,274.1724,8103.0
2018-10-22 14:15:00,306.46,306.57,306.18,306.25,3794.0,274.1187,274.2171,273.8682,273.9308,3794.0
2018-10-22 14:20:00,306.11,306.44,305.97,306.2,9287.0,273.8056,274.1008,273.6804,273.8861,9287.0
2018-10-22 14:25:00,306.2,306.37,306.19,306.32,2237.0,273.8861,274.0382,273.8772,273.9935,2237.0
2018-10-22 14:30:00,306.3,306.4,306.21,306.38,5468.0,273.9756,274.065,273.8951,274.0471,5468.0
2018-10-22 14:35:00,306.37,306.76,306.37,306.64,8962.0,274.0382,274.387,274.0382,274.2797,8962.0
2018-10-22 14:40:00,306.62,306.68,306.44,306.52,1900.0,274.2618,274.3155,274.1008,274.1724,1900.0
2018-10-22 14:45:00,306.61,307.34,306.56,307.06,2928.0,274.2529,274.9058,274.2081,274.6554,2928.0
2018-10-22 14:50:00,307.04,307.18,306.69,306.83,6600.0,274.6375,274.7627,274.3244,274.4496,6600.0
2018-10-22 14:55:00,306.77,306.86,306.49,306.55,11886.0,274.396,274.4765,274.1455,274.1992,11886.0
2018-10-22 15:00:00,306.54,307.29,306.5,307.25,6450.0,274.1902,274.8611,274.1545,274.8253,6450.0
2018-10-22 15:05:00,307.17,307.17,306.73,306.9,8524.0,274.7538,274.7538,274.3602,274.5122,8524.0
2018-10-22 15:10:00,306.86,307.37,306.79,307.35,8345.0,274.4765,274.9326,274.4139,274.9148,8345.0
2018-10-22 15:15:00,307.37,307.4,307.04,307.09,5967.0,274.9326,274.9595,274.6375,274.6822,5967.0
2018-10-22 15:20:00,307.09,307.28,307.03,307.1,6612.0,274.6822,274.8521,274.6285,274.6911,6612.0
2018-10-22 15:25:00,307.07,307.17,306.94,307.11,6727.0,274.6643,274.7538,274.548,274.7001,6727.0
2018-10-22 15:30:00,307.03,307.57,307.01,307.57,12120.0,274.6285,275.1115,274.6106,275.1115,12120.0
2018-10-22 15:35:00,307.61,307.7,307.25,307.29,8908.0,275.1473,275.2278,274.8253,274.8611,8908.0
2018-10-22 15:40:00,307.22,307.22,306.93,307.06,9415.0,274.7985,274.7985,274.5391,274.6554,9415.0
2018-10-22 15:45:00,307.03,307.13,306.7,306.85,12709.0,274.6285,274.718,274.3334,274.4675,12709.0
2018-10-22 15:50:00,306.85,307.05,306.79,307.04,17634.0,274.4675,274.6464,274.4139,274.6375,17634.0
2018-10-22 15:55:00,307.02,307.13,306.71,306.75,72395.0,274.6196,274.718,274.3423,274.3781,72395.0
2018-10-23 09:30:00,302.74,304.54,302.59,304.54,18516.0,270.7913,272.4013,270.6571,272.4013,18516.0
2018-10-23 09:35:00,304.53,306.6,303.93,304.94,13042.0,272.3924,274.2439,271.8557,272.7591,13042.0
2018-10-23 09:40:00,305.2,306.68,305.12,306.64,9500.0,272.9917,274.3155,272.9201,274.2797,9500.0
2018-10-23 09:45:00,306.43,308.62,306.42,308.44,28164.0,274.0918,276.0507,274.0829,275.8897,28164.0
2018-10-23 09:50:00,308.31,309.42,307.75,308.88,25546.0,275.7734,276.7663,275.2725,276.2833,25546.0
2018-10-23 09:55:00,308.65,308.9,308.03,308.58,14290.0,276.0776,276.3012,275.523,276.015,14290.0
2018-10-23 10:00:00,308.58,309.65,308.3,309.54,25309.0,276.015,276.972,275.7645,276.8736,25309.0
2018-10-23 10:05:00,309.4,309.72,308.56,308.8,26131.0,276.7484,277.0346,275.9971,276.2117,26131.0
2018-10-23 10:10:00,308.73,308.73,307.08,307.08,11278.0,276.1491,276.1491,274.6733,274.6733,11278.0
2018-10-23 10:15:00,307.34,307.59,306.89,306.94,13045.0,274.9058,275.1294,274.5033,274.548,13045.0
2018-10-23 10:20:00,307.1,307.17,306.21,306.93,4725.0,274.6911,274.7538,273.8951,274.5391,4725.0
2018-10-23 10:25:00,306.94,307.11,305.13,305.32,32740.0,274.548,274.7001,272.929,273.099,32740.0
2018-10-23 10:30:00,305.65,305.84,305.08,305.67,6857.0,273.3942,273.5641,272.8843,273.4121,6857.0
2018-10-23 10:35:00,305.66,306.57,305.32,306.56,7271.0,273.4031,274.2171,273.099,274.2081,7271.0
2018-10-23 10:40:00,306.5,306.5,305.7,305.95,6750.0,274.1545,274.1545,273.4389,273.6625,6750.0
2018-10-23 10:45:00,305.87,305.87,305.05,305.43,18769.0,273.5909,273.5909,272.8575,273.1974,18769.0
2018-10-23 10:50:00,305.31,305.7,305.04,305.04,9800.0,273.09,273.4389,272.8485,272.8485,9800.0
2018-10-23 10:55:00,305.11,305.44,303.97,303.97,10991.0,272.9112,273.2063,271.8915,271.8915,10991.0
2018-10-23 11:00:00,303.97,304.04,303.07,303.31,19798.0,271.8915,271.9541,271.0864,271.3011,19798.0
2018-10-23 11:05:00,303.31,305.13,303.25,304.13,5056.0,271.3011,272.929,271.2474,272.0346,5056.0
2018-10-23 11:10:00,304.24,304.53,304.11,304.2,8716.0,272.133,272.3924,272.0167,272.0972,8716.0
2018-10-23 11:15:00,304.17,304.28,303.3,304.23,9800.0,272.0704,272.1687,271.2922,272.124,9800.0
2018-10-23 11:20:00,304.39,305.56,304.29,304.62,23634.0,272.2671,273.3137,272.1777,272.4729,23634.0
2018-10-23 11:25:00,304.22,304.32,303.23,303.37,12813.0,272.1151,272.2045,271.2296,271.3548,12813.0
2018-10-23 11:30:00,303.38,304.47,303.38,304.09,7874.0,271.3637,272.3387,271.3637,271.9988,7874.0
2018-10-23 11:35:00,304.06,304.52,304.06,304.34,3905.0,271.972,272.3834,271.972,272.2224,3905.0
2018-10-23 11:40:00,304.32,304.33,303.07,303.07,10364.0,272.2045,272.2135,271.0864,271.0864,10364.0
2018-10-23 11:45:00,303.0,303.31,302.54,302.88,8828.0,271.0238,271.3011,270.6124,270.9165,8828.0
2018-10-23 11:50:00,302.69,302.86,301.6,302.11,8523.0,270.7465,270.8986,269.7716,270.2277,8523.0
2018-10-23 11:55:00,302.11,302.36,301.67,301.68,5899.0,270.2277,270.4514,269.8342,269.8431,5899.0
2018-10-23 12:00:00,301.56,301.83,300.89,301.37,16975.0,269.7358,269.9773,269.1365,269.5658,16975.0
2018-10-23 12:05:00,301.36,301.9,301.31,301.78,17842.0,269.5569,270.0399,269.5122,269.9326,17842.0
2018-10-23 12:10:00,301.95,302.05,301.53,301.91,2878.0,270.0846,270.1741,269.709,270.0489,2878.0
2018-10-23 12:15:00,301.91,301.91,301.52,301.52,2998.0,270.0489,270.0489,269.7,269.7,2998.0
2018-10-23 12:20:00,301.73,301.74,300.29,300.29,9501.0,269.8878,269.8968,268.5998,268.5998,9501.0
2018-10-23 12:25:00,300.31,301.05,300.3,300.64,14085.0,268.6177,269.2796,268.6088,268.9129,14085.0
2018-10-23 12:30:00,300.65,301.04,300.53,301.02,9121.0,268.9218,269.2707,268.8145,269.2528,9121.0
2018-10-23 12:35:00,300.95,301.06,300.26,300.3,16069.0,269.1902,269.2886,268.573,268.6088,16069.0
2018-10-23 12:40:00,300.26,301.19,300.26,300.97,8354.0,268.573,269.4048,268.573,269.2081,8354.0
2018-10-23 12:45:00,300.88,301.1,300.86,301.03,10225.0,269.1276,269.3243,269.1097,269.2617,10225.0
2018-10-23 12:50:00,300.92,301.05,300.18,300.18,7098.0,269.1633,269.2796,268.5014,268.5014,7098.0
2018-10-23 12:55:00,300.06,300.19,299.58,299.88,14094.0,268.3941,268.5104,267.9647,268.2331,14094.0
2018-10-23 13:00:00,299.8,300.34,299.67,299.91,26142.0,268.1615,268.6445,268.0452,268.2599,26142.0
2018-10-23 13:05:00,299.94,300.9,299.73,300.86,11531.0,268.2868,269.1454,268.0989,269.1097,11531.0
2018-10-23 13:10:00,300.86,301.47,300.73,301.29,14020.0,269.1097,269.6553,268.9934,269.4943,14020.0
2018-10-23 13:15:00,301.33,301.85,301.15,301.85,6499.0,269.5301,269.9952,269.3691,269.9952,6499.0
2018-10-23 13:20:00,301.88,302.9,301.85,302.84,4899.0,270.022,270.9344,269.9952,270.8807,4899.0
2018-10-23 13:25:00,302.88,303.63,302.83,303.27,5083.0,270.9165,271.5873,270.8718,271.2653,5083.0
2018-10-23 13:30:00,303.42,303.53,303.18,303.32,5917.0,271.3995,271.4979,271.1848,271.3101,5917.0
2018-10-23 13:35:00,303.21,303.25,301.7,302.19,7424.0,271.2117,271.2474,269.861,270.2993,7424.0
2018-10-23 13:40:00,302.22,302.22,301.39,301.83,3284.0,270.3261,270.3261,269.5837,269.9773,3284.0
2018-10-23 13:45:00,301.81,302.15,301.62,301.77,6165.0,269.9594,270.2635,269.7895,269.9236,6165.0
2018-10-23 13:50:00,301.76,302.15,301.21,301.34,6627.0,269.9147,270.2635,269.4227,269.539,6627.0
2018-10-23 13:55:00,301.51,301.51,301.0,301.27,3722.0,269.6911,269.6911,269.2349,269.4764,3722.0
2018-10-23 14:00:00,301.77,302.66,301.77,302.66,3710.0,269.9236,270.7197,269.9236,270.7197,3710.0
2018-10-23 14:05:00,302.9,303.51,302.65,303.32,8816.0,270.9344,271.48,270.7108,271.3101,8816.0
2018-10-23 14:10:00,303.32,304.12,303.08,304.12,9220.0,271.3101,272.0256,271.0954,272.0256,9220.0
2018-10-23 14:15:00,304.18,305.13,304.13,304.97,8515.0,272.0793,272.929,272.0346,272.7859,8515.0
2018-10-23 14:20:00,305.26,305.6,304.82,305.6,10677.0,273.0453,273.3494,272.6518,273.3494,10677.0
2018-10-23 14:25:00,305.6,305.61,304.61,304.95,10983.0,273.3494,273.3584,272.4639,272.768,10983.0
2018-10-23 14:30:00,304.92,304.92,304.32,304.59,9204.0,272.7412,272.7412,272.2045,272.446,9204.0
2018-10-23 14:35:00,304.51,304.73,304.21,304.48,3829.0,272.3745,272.5713,272.1061,272.3476,3829.0
2018-10-23 14:40:00,304.64,305.12,304.47,304.85,4763.0,272.4908,272.9201,272.3387,272.6786,4763.0
2018-10-23 14:45:00,304.94,304.96,304.6,304.85,4773.0,272.7591,272.777,272.455,272.6786,4773.0
2018-10-23 14:50:00,304.78,305.08,304.42,304.69,9536.0,272.616,272.8843,272.294,272.5355,9536.0
2018-10-23 14:55:00,304.68,306.03,304.57,305.9,14217.0,272.5265,273.7341,272.4281,273.6178,14217.0
2018-10-23 15:00:00,305.89,305.9,305.27,305.36,6263.0,273.6088,273.6178,273.0543,273.1348,6263.0
2018-10-23 15:05:00,305.19,305.56,304.97,305.31,8115.0,272.9827,273.3137,272.7859,273.09,8115.0
2018-10-23 15:10:00,305.29,305.45,304.85,305.45,4017.0,273.0722,273.2153,272.6786,273.2153,4017.0
2018-10-23 15:15:00,305.42,305.64,305.29,305.39,6308.0,273.1884,273.3852,273.0722,273.1616,6308.0
2018-10-23 15:20:00,305.36,306.08,305.36,305.78,7070.0,273.1348,273.7788,273.1348,273.5104,7070.0
2018-10-23 15:25:00,305.7,305.94,305.19,305.27,7905.0,273.4389,273.6536,272.9827,273.0543,7905.0
2018-10-23 15:30:00,305.26,305.36,304.59,305.26,15255.0,273.0453,273.1348,272.446,273.0453,15255.0
2018-10-23 15:35:00,305.17,305.32,304.25,304.25,10713.0,272.9648,273.099,272.1419,272.1419,10713.0
2018-10-23 15:40:00,304.43,304.57,303.88,303.96,25669.0,272.3029,272.4281,271.811,271.8825,25669.0
2018-10-23 15:45:00,304.03,304.78,303.81,304.32,19206.0,271.9451,272.616,271.7483,272.2045,19206.0
2018-10-23 15:50:00,304.29,304.6,303.48,303.73,22711.0,272.1777,272.455,271.4532,271.6768,22711.0
2018-10-23 15:55:00,303.67,304.27,303.29,304.09,63058.0,271.6231,272.1598,271.2832,271.9988,63058.0
2018-10-24 09:30:00,310.38,311.0,303.24,303.98,60903.0,277.625,278.1796,271.2385,271.9004,60903.0
2018-10-24 09:35:00,303.98,303.98,301.09,302.49,34844.0,271.9004,271.9004,269.3154,270.5676,34844.0
2018-10-24 09:40:00,302.48,306.84,302.48,305.55,37782.0,270.5587,274.4586,270.5587,273.3047,37782.0
2018-10-24 09:45:00,305.55,306.91,304.22,304.25,13345.0,273.3047,274.5212,272.1151,272.1419,13345.0
2018-10-24 09:50:00,304.0,304.11,301.35,302.17,41094.0,271.9183,272.0167,269.548,270.2814,41094.0
2018-10-24 09:55:00,301.89,302.62,299.36,300.0,22244.0,270.031,270.6839,267.768,268.3404,22244.0
2018-10-24 10:00:00,299.12,300.02,298.18,298.95,57853.0,267.5533,268.3583,266.7125,267.4012,57853.0
2018-10-24 10:05:00,298.8,301.07,298.74,300.75,60897.0,267.2671,269.2975,267.2134,269.0113,60897.0
2018-10-24 10:10:00,301.05,301.05,299.47,299.93,27033.0,269.2796,269.2796,267.8664,268.2778,27033.0
2018-10-24 10:15:00,299.89,300.28,299.14,300.18,36144.0,268.242,268.5909,267.5712,268.5014,36144.0
2018-10-24 10:20:00,300.0,300.45,299.26,300.11,20149.0,268.3404,268.7429,267.6785,268.4388,20149.0
2018-10-24 10:25:00,300.04,300.1,299.59,299.92,44405.0,268.3762,268.4299,267.9737,268.2689,44405.0
2018-10-24 10:30:00,299.83,300.46,299.69,299.85,24809.0,268.1884,268.7519,268.0631,268.2062,24809.0
2018-10-24 10:35:00,299.88,300.25,298.85,298.96,49665.0,268.2331,268.564,267.3118,267.4102,49665.0
2018-10-24 10:40:00,299.0,299.43,298.9,299.04,39434.0,267.446,267.8306,267.3565,267.4817,39434.0
2018-10-24 10:45:00,299.15,299.26,297.86,297.86,50938.0,267.5801,267.6785,266.4263,266.4263,50938.0
2018-10-24 10:50:00,298.02,299.19,297.92,298.55,31453.0,266.5694,267.6159,266.4799,267.0434,31453.0
2018-10-24 10:55:00,298.33,298.72,297.76,297.88,22228.0,266.8467,267.1955,266.3368,266.4441,22228.0
2018-10-24 11:00:00,297.88,298.48,296.63,296.66,21263.0,266.4441,266.9808,265.3261,265.3529,21263.0
2018-10-24 11:05:00,296.65,296.65,295.56,295.99,36216.0,265.344,265.344,264.369,264.7536,36216.0
2018-10-24 11:10:00,295.96,297.42,295.93,296.56,20568.0,264.7268,266.0327,264.6999,265.2634,20568.0
2018-10-24 11:15:00,296.55,297.02,296.12,296.29,12920.0,265.2545,265.6749,264.8699,265.0219,12920.0
2018-10-24 11:20:00,296.25,297.22,296.12,297.0,18552.0,264.9862,265.8538,264.8699,265.657,18552.0
2018-10-24 11:25:00,297.32,298.11,297.01,297.01,13847.0,265.9432,266.6499,265.666,265.666,13847.0
2018-10-24 11:30:00,297.34,297.53,296.63,297.53,12505.0,265.9611,266.1311,265.3261,266.1311,12505.0
2018-10-24 11:35:00,297.37,298.5,297.06,297.96,9800.0,265.988,266.9987,265.7107,266.5157,9800.0
2018-10-24 11:40:00,297.84,297.86,296.98,296.98,6500.0,266.4084,266.4263,265.6391,265.6391,6500.0
2018-10-24 11:45:00,297.08,299.02,296.93,297.95,17193.0,265.7286,267.4638,265.5944,266.5068,17193.0
2018-10-24 11:50:00,298.0,298.02,297.34,297.68,10309.0,266.5515,266.5694,265.9611,266.2653,10309.0
2018-10-24 11:55:00,297.81,298.34,297.31,297.31,12495.0,266.3815,266.8556,265.9343,265.9343,12495.0
2018-10-24 12:00:00,297.44,297.61,297.05,297.05,8000.0,266.0506,266.2026,265.7017,265.7017,8000.0
2018-10-24 12:05:00,297.14,297.14,296.0,296.0,16066.0,265.7822,265.7822,264.7625,264.7625,16066.0
2018-10-24 12:10:00,296.11,296.27,295.43,295.92,9617.0,264.8609,265.0041,264.2527,264.691,9617.0
2018-10-24 12:15:00,295.77,296.49,295.1,295.28,8593.0,264.5568,265.2008,263.9575,264.1185,8593.0
2018-10-24 12:20:00,295.2,295.4,294.62,295.2,35850.0,264.047,264.2259,263.5282,264.047,35850.0
2018-10-24 12:25:00,295.2,295.46,294.56,294.56,10200.0,264.047,264.2795,263.4745,263.4745,10200.0
2018-10-24 12:30:00,294.77,295.74,294.51,295.19,17351.0,263.6624,264.53,263.4298,264.038,17351.0
2018-10-24 12:35:00,295.21,295.28,294.5,294.5,16958.0,264.0559,264.1185,263.4208,263.4208,16958.0
2018-10-24 12:40:00,294.5,294.69,294.05,294.57,12457.0,263.4208,263.5908,263.0183,263.4835,12457.0
2018-10-24 12:45:00,294.55,295.04,294.18,294.67,22275.0,263.4656,263.9039,263.1346,263.5729,22275.0
2018-10-24 12:50:00,294.39,295.01,294.16,294.74,12214.0,263.3225,263.877,263.1167,263.6355,12214.0
2018-10-24 12:55:00,294.76,295.0,294.0,294.64,20982.0,263.6534,263.8681,262.9736,263.5461,20982.0
2018-10-24 13:00:00,294.4,294.74,294.0,294.6,13928.0,263.3314,263.6355,262.9736,263.5103,13928.0
2018-10-24 13:05:00,294.53,294.85,294.06,294.18,9394.0,263.4477,263.7339,263.0273,263.1346,9394.0
2018-10-24 13:10:00,294.24,294.77,294.08,294.29,5511.0,263.1883,263.6624,263.0452,263.233,5511.0
2018-10-24 13:15:00,294.27,294.88,293.6,294.84,10082.0,263.2151,263.7607,262.6158,263.725,10082.0
2018-10-24 13:20:00,294.86,294.87,294.23,294.25,8805.0,263.7429,263.7518,263.1793,263.1972,8805.0
2018-10-24 13:25:00,294.17,294.52,293.88,294.0,15303.0,263.1257,263.4387,262.8663,262.9736,15303.0
2018-10-24 13:30:00,293.92,294.62,293.07,294.21,35697.0,262.9021,263.5282,262.1418,263.1614,35697.0
2018-10-24 13:35:00,294.2,294.2,293.56,293.86,14217.0,263.1525,263.1525,262.58,262.8484,14217.0
2018-10-24 13:40:00,293.87,294.84,293.87,294.15,13272.0,262.8573,263.725,262.8573,263.1078,13272.0
2018-10-24 13:45:00,294.15,294.29,293.18,293.51,12777.0,263.1078,263.233,262.2401,262.5353,12777.0
2018-10-24 13:50:00,293.54,294.32,293.39,294.32,5577.0,262.5622,263.2598,262.428,263.2598,5577.0
2018-10-24 13:55:00,294.14,294.16,293.25,293.67,6110.0,263.0988,263.1167,262.3028,262.6784,6110.0
2018-10-24 14:00:00,293.52,293.52,292.05,292.42,16334.0,262.5443,262.5443,261.2294,261.5604,16334.0
2018-10-24 14:05:00,292.51,292.52,292.0,292.14,6564.0,261.6409,261.6498,261.1847,261.3099,6564.0
2018-10-24 14:10:00,292.18,292.57,291.3,291.41,14487.0,261.3457,261.6945,260.5585,260.6569,14487.0
2018-10-24 14:15:00,291.3,291.75,290.77,291.41,16743.0,260.5585,260.9611,260.0845,260.6569,16743.0
2018-10-24 14:20:00,291.5,292.14,291.01,291.33,17765.0,260.7374,261.3099,260.2992,260.5854,17765.0
2018-10-24 14:25:00,291.26,291.85,290.81,291.68,15588.0,260.5228,261.0505,260.1203,260.8984,15588.0
2018-10-24 14:30:00,291.53,292.38,291.53,291.96,17647.0,260.7643,261.5246,260.7643,261.1489,17647.0
2018-10-24 14:35:00,292.03,292.12,291.23,291.75,12471.0,261.2115,261.292,260.4959,260.9611,12471.0
2018-10-24 14:40:00,291.61,291.81,291.29,291.29,9152.0,260.8358,261.0147,260.5496,260.5496,9152.0
2018-10-24 14:45:00,291.07,291.08,290.4,290.79,12538.0,260.3528,260.3618,259.7535,260.1024,12538.0
2018-10-24 14:50:00,290.65,291.08,290.64,290.7,21080.0,259.9771,260.3618,259.9682,260.0219,21080.0
2018-10-24 14:55:00,290.67,290.83,290.36,290.41,12165.0,259.995,260.1381,259.7177,259.7625,12165.0
2018-10-24 15:00:00,290.41,290.47,288.8,288.91,29234.0,259.7625,259.8161,258.3224,258.4208,29234.0
2018-10-24 15:05:00,288.91,289.66,288.84,289.13,16446.0,258.4208,259.0916,258.3582,258.6176,16446.0
2018-10-24 15:10:00,289.06,289.42,288.61,289.41,12665.0,258.5549,258.8769,258.1524,258.868,12665.0
2018-10-24 15:15:00,289.34,289.55,288.61,288.65,18320.0,258.8054,258.9932,258.1524,258.1882,18320.0
2018-10-24 15:20:00,288.56,288.61,287.62,287.62,24133.0,258.1077,258.1524,257.2669,257.2669,24133.0
2018-10-24 15:25:00,287.64,288.33,286.47,286.47,32297.0,257.2848,257.902,256.2383,256.2383,32297.0
2018-10-24 15:30:00,286.54,287.04,286.51,286.59,27064.0,256.3009,256.7481,256.274,256.3456,27064.0
2018-10-24 15:35:00,286.54,287.79,286.54,287.71,33366.0,256.3009,257.419,256.3009,257.3474,33366.0
2018-10-24 15:40:00,287.65,288.28,287.21,287.36,37139.0,257.2937,257.8573,256.9002,257.0343,37139.0
2018-10-24 15:45:00,287.32,287.36,286.8,287.14,64227.0,256.9986,257.0343,256.5334,256.8376,64227.0
2018-10-24 15:50:00,287.16,287.16,286.35,286.53,47382.0,256.8554,256.8554,256.1309,256.2919,47382.0
2018-10-24 15:55:00,286.53,286.53,285.15,285.57,76444.0,256.2919,256.2919,255.0576,255.4332,76444.0
2018-10-25 09:30:00,286.23,286.99,277.54,278.25,67197.0,256.0236,256.7034,248.2507,248.8857,67197.0
2018-10-25 09:35:00,278.5,279.83,275.81,278.68,34051.0,249.1094,250.299,246.7032,249.2704,34051.0
2018-10-25 09:40:00,278.97,280.59,278.01,278.77,32979.0,249.5298,250.9788,248.6711,249.3509,32979.0
2018-10-25 09:45:00,279.17,279.4,277.04,278.63,29909.0,249.7086,249.9144,247.8034,249.2256,29909.0
2018-10-25 09:50:00,278.49,279.13,277.86,278.62,30569.0,249.1004,249.6729,248.5369,249.2167,30569.0
2018-10-25 09:55:00,278.69,279.09,278.0,278.72,35621.0,249.2793,249.6371,248.6621,249.3061,35621.0
2018-10-25 10:00:00,278.79,279.35,276.84,277.51,53404.0,249.3688,249.8697,247.6245,248.2238,53404.0
2018-10-25 10:05:00,277.49,278.28,277.2,278.13,29314.0,248.2059,248.9126,247.9465,248.7784,29314.0
2018-10-25 10:10:00,277.91,278.21,274.72,276.97,60959.0,248.5816,248.85,245.7283,247.7408,60959.0
2018-10-25 10:15:00,277.21,277.46,275.79,275.83,27747.0,247.9555,248.1791,246.6853,246.7211,27747.0
2018-10-25 10:20:00,276.02,276.11,274.99,275.53,18728.0,246.8911,246.9716,245.9698,246.4528,18728.0
2018-10-25 10:25:00,275.5,277.21,275.18,276.91,24157.0,246.426,247.9555,246.1397,247.6872,24157.0
2018-10-25 10:30:00,276.91,277.53,276.59,277.48,24145.0,247.6872,248.2417,247.4009,248.197,24145.0
2018-10-25 10:35:00,277.57,277.75,276.27,276.66,24590.0,248.2775,248.4385,247.1147,247.4635,24590.0
2018-10-25 10:40:00,276.6,276.85,275.69,276.0,23056.0,247.4099,247.6335,246.5959,246.8732,23056.0
2018-10-25 10:45:00,276.03,276.22,275.55,275.84,18493.0,246.9,247.07,246.4707,246.7301,18493.0
2018-10-25 10:50:00,276.08,276.28,275.43,275.59,11110.0,246.9447,247.1236,246.3633,246.5065,11110.0
2018-10-25 10:55:00,275.61,275.61,274.74,274.75,23226.0,246.5243,246.5243,245.7462,245.7551,23226.0
2018-10-25 11:00:00,274.68,274.81,273.97,274.25,25930.0,245.6925,245.8088,245.0574,245.3079,25930.0
2018-10-25 11:05:00,274.2,275.12,274.14,275.04,14107.0,245.2631,246.0861,245.2095,246.0145,14107.0
2018-10-25 11:10:00,275.25,275.34,274.55,275.26,13092.0,246.2023,246.2828,245.5762,246.2113,13092.0
2018-10-25 11:15:00,275.25,275.58,274.92,275.35,12119.0,246.2023,246.4975,245.9072,246.2918,12119.0
2018-10-25 11:20:00,275.42,276.23,275.18,275.39,16085.0,246.3544,247.0789,246.1397,246.3276,16085.0
2018-10-25 11:25:00,275.37,275.47,274.6,274.81,22661.0,246.3097,246.3991,245.6209,245.8088,22661.0
2018-10-25 11:30:00,274.83,274.86,274.18,274.21,36779.0,245.8267,245.8535,245.2453,245.2721,36779.0
2018-10-25 11:35:00,274.14,274.3,272.85,272.85,35091.0,245.2095,245.3526,244.0556,244.0556,35091.0
2018-10-25 11:40:00,272.72,273.05,272.38,272.59,21865.0,243.9393,244.2345,243.6352,243.823,21865.0
2018-10-25 11:45:00,272.51,272.96,270.6,271.01,43846.0,243.7515,244.154,242.0431,242.4098,43846.0
2018-10-25 11:50:00,271.0,271.39,270.57,270.77,46519.0,242.4008,242.7497,242.0162,242.1951,46519.0
2018-10-25 11:55:00,270.65,271.29,270.19,270.33,40016.0,242.0878,242.6602,241.6763,241.8016,40016.0
2018-10-25 12:00:00,270.25,270.34,268.58,268.95,39518.0,241.73,241.8105,240.2362,240.5672,39518.0
2018-10-25 12:05:00,268.97,269.42,268.51,269.09,61957.0,240.5851,240.9876,240.1736,240.6924,61957.0
2018-10-25 12:10:00,268.97,269.91,268.96,269.42,43866.0,240.5851,241.4259,240.5761,240.9876,43866.0
2018-10-25 12:15:00,269.31,269.43,268.59,268.71,19285.0,240.8892,240.9965,240.2452,240.3525,19285.0
2018-10-25 12:20:00,268.73,269.52,268.58,269.52,23990.0,240.3704,241.077,240.2362,241.077,23990.0
2018-10-25 12:25:00,269.49,270.32,269.4,270.32,10000.0,241.0502,241.7926,240.9697,241.7926,10000.0
2018-10-25 12:30:00,270.23,270.39,269.52,270.06,27419.0,241.7121,241.8552,241.077,241.56,27419.0
2018-10-25 12:35:00,270.09,271.4,270.04,271.29,16076.0,241.5869,242.7586,241.5422,242.6602,16076.0
2018-10-25 12:40:00,271.39,271.65,270.64,271.64,17220.0,242.7497,242.9822,242.0788,242.9733,17220.0
2018-10-25 12:45:00,271.64,272.51,271.5,272.46,13063.0,242.9733,243.7515,242.8481,243.7068,13063.0
2018-10-25 12:50:00,272.69,273.4,272.41,273.03,23584.0,243.9125,244.5476,243.662,244.2166,23584.0
2018-10-25 12:55:00,272.91,273.26,272.55,272.8,19625.0,244.1093,244.4223,243.7873,244.0109,19625.0
2018-10-25 13:00:00,272.8,272.83,272.06,272.11,17059.0,244.0109,244.0377,243.349,243.3937,17059.0
2018-10-25 13:05:00,272.13,272.69,271.93,272.09,21580.0,243.4116,243.9125,243.2327,243.3758,21580.0
2018-10-25 13:10:00,272.09,272.16,271.74,272.02,27510.0,243.3758,243.4384,243.0628,243.3132,27510.0
2018-10-25 13:15:00,272.02,272.78,271.86,272.73,16481.0,243.3132,243.993,243.1701,243.9483,16481.0
2018-10-25 13:20:00,272.64,273.12,272.64,273.07,19430.0,243.8678,244.2971,243.8678,244.2524,19430.0
2018-10-25 13:25:00,273.07,273.39,272.66,273.05,22934.0,244.2524,244.5386,243.8857,244.2345,22934.0
2018-10-25 13:30:00,273.01,274.24,272.92,274.13,37145.0,244.1987,245.2989,244.1182,245.2005,37145.0
2018-10-25 13:35:00,274.16,275.1,274.15,274.88,44648.0,245.2274,246.0682,245.2184,245.8714,44648.0
2018-10-25 13:40:00,274.97,275.58,274.4,275.0,30335.0,245.9519,246.4975,245.442,245.9787,30335.0
2018-10-25 13:45:00,274.93,274.93,273.85,273.87,14788.0,245.9161,245.9161,244.9501,244.968,14788.0
2018-10-25 13:50:00,273.98,274.21,273.39,273.64,26313.0,245.0664,245.2721,244.5386,244.7622,26313.0
2018-10-25 13:55:00,273.66,273.8,273.18,273.8,25269.0,244.7801,244.9054,244.3508,244.9054,25269.0
2018-10-25 14:00:00,273.88,274.06,273.41,273.49,11388.0,244.9769,245.1379,244.5565,244.6281,11388.0
2018-10-25 14:05:00,273.48,273.85,273.41,273.5,16303.0,244.6191,244.9501,244.5565,244.637,16303.0
2018-10-25 14:10:00,273.45,273.52,272.94,273.32,14632.0,244.5923,244.6549,244.1361,244.476,14632.0
2018-10-25 14:15:00,273.42,273.54,272.39,272.6,14498.0,244.5655,244.6728,243.6442,243.832,14498.0
2018-10-25 14:20:00,272.5,272.64,271.88,271.93,21517.0,243.7425,243.8678,243.188,243.2327,21517.0
2018-10-25 14:25:00,271.95,273.23,271.95,273.23,19148.0,243.2506,244.3955,243.2506,244.3955,19148.0
2018-10-25 14:30:00,273.21,273.77,273.1,273.68,15031.0,244.3776,244.8785,244.2792,244.798,15031.0
2018-10-25 14:35:00,273.77,273.86,272.51,272.6,29784.0,244.8785,244.959,243.7515,243.832,29784.0
2018-10-25 14:40:00,272.61,272.61,271.77,271.85,16521.0,243.8409,243.8409,243.0896,243.1611,16521.0
2018-10-25 14:45:00,271.82,273.07,271.81,272.63,17027.0,243.1343,244.2524,243.1254,243.8588,17027.0
2018-10-25 14:50:00,272.49,272.58,271.86,271.86,13788.0,243.7336,243.8141,243.1701,243.1701,13788.0
2018-10-25 14:55:00,271.85,271.91,271.04,271.1,25807.0,243.1611,243.2148,242.4366,242.4903,25807.0
2018-10-25 15:00:00,271.1,271.77,271.1,271.63,18033.0,242.4903,243.0896,242.4903,242.9644,18033.0
2018-10-25 15:05:00,271.63,271.64,270.95,271.26,12867.0,242.9644,242.9733,242.3561,242.6334,12867.0
2018-10-25 15:10:00,271.25,271.45,270.89,271.02,19789.0,242.6245,242.8034,242.3025,242.4187,19789.0
2018-10-25 15:15:00,270.96,271.26,270.89,271.15,11068.0,242.3651,242.6334,242.3025,242.535,11068.0
2018-10-25 15:20:00,271.18,271.27,270.93,271.17,13315.0,242.5618,242.6424,242.3382,242.5529,13315.0
2018-10-25 15:25:00,271.18,271.23,270.88,271.19,19018.0,242.5618,242.6066,242.2935,242.5708,19018.0
2018-10-25 15:30:00,271.22,271.41,270.01,270.16,43873.0,242.5976,242.7676,241.5153,241.6495,43873.0
2018-10-25 15:35:00,270.09,270.26,269.89,270.13,27531.0,241.5869,241.7389,241.408,241.6227,27531.0
2018-10-25 15:40:00,270.18,270.69,269.88,269.96,24835.0,241.6674,242.1236,241.399,241.4706,24835.0
2018-10-25 15:45:00,270.03,270.47,269.75,270.03,32971.0,241.5332,241.9268,241.2828,241.5332,32971.0
2018-10-25 15:50:00,270.01,270.31,269.58,270.31,46265.0,241.5153,241.7837,241.1307,241.7837,46265.0
2018-10-25 15:55:00,270.33,270.33,269.65,269.98,84567.0,241.8016,241.8016,241.1933,241.4885,84567.0
2018-10-26 09:30:00,267.11,267.8,264.16,266.65,45166.0,238.9214,239.5385,236.2827,238.5099,45166.0
2018-10-26 09:35:00,266.65,267.53,266.64,266.96,14263.0,238.5099,239.297,238.501,238.7872,14263.0
2018-10-26 09:40:00,266.78,267.07,265.85,266.15,12276.0,238.6262,238.8856,237.7943,238.0627,12276.0
2018-10-26 09:45:00,266.27,267.24,266.27,266.47,15844.0,238.17,239.0376,238.17,238.3489,15844.0
2018-10-26 09:50:00,266.52,267.03,266.02,266.02,12003.0,238.3936,238.8498,237.9464,237.9464,12003.0
2018-10-26 09:55:00,265.99,266.37,265.2,266.08,10222.0,237.9196,238.2595,237.2129,238.0001,10222.0
2018-10-26 10:00:00,265.97,265.98,264.66,264.76,12748.0,237.9017,237.9106,236.7299,236.8194,12748.0
2018-10-26 10:05:00,264.88,265.38,264.23,265.09,24240.0,236.9267,237.3739,236.3453,237.1145,24240.0
2018-10-26 10:10:00,265.49,265.64,264.74,265.64,14557.0,237.4723,237.6065,236.8015,237.6065,14557.0
2018-10-26 10:15:00,265.44,265.91,265.04,265.05,18694.0,237.4276,237.848,237.0698,237.0788,18694.0
2018-10-26 10:20:00,265.04,265.9,264.74,265.62,11005.0,237.0698,237.8391,236.8015,237.5886,11005.0
2018-10-26 10:25:00,265.69,266.34,265.33,265.53,14773.0,237.6512,238.2326,237.3292,237.5081,14773.0
2018-10-26 10:30:00,265.52,266.06,265.2,266.06,27391.0,237.4992,237.9822,237.2129,237.9822,27391.0
2018-10-26 10:35:00,266.16,266.16,264.71,265.08,17451.0,238.0716,238.0716,236.7746,237.1056,17451.0
2018-10-26 10:40:00,264.91,265.45,264.69,264.94,25143.0,236.9535,237.4365,236.7568,236.9804,25143.0
2018-10-26 10:45:00,265.01,265.02,263.54,264.51,52024.0,237.043,237.0519,235.7281,236.5957,52024.0
2018-10-26 10:50:00,264.46,265.45,264.46,265.33,13443.0,236.551,237.4365,236.551,237.3292,13443.0
2018-10-26 10:55:00,265.26,265.45,264.6,265.32,14189.0,237.2666,237.4365,236.6762,237.3203,14189.0
2018-10-26 11:00:00,265.22,265.63,264.84,264.85,11061.0,237.2308,237.5976,236.8909,236.8999,11061.0
2018-10-26 11:05:00,264.74,265.24,264.54,264.54,23880.0,236.8015,237.2487,236.6226,236.6226,23880.0
2018-10-26 11:10:00,264.49,264.96,264.22,264.96,13732.0,236.5779,236.9983,236.3364,236.9983,13732.0
2018-10-26 11:15:00,264.79,265.22,264.57,264.99,8907.0,236.8462,237.2308,236.6494,237.0251,8907.0
2018-10-26 11:20:00,264.82,264.97,264.35,264.53,8650.0,236.873,237.0072,236.4526,236.6136,8650.0
2018-10-26 11:25:00,264.59,266.32,264.58,266.02,22465.0,236.6673,238.2147,236.6584,237.9464,22465.0
2018-10-26 11:30:00,266.29,267.54,265.99,267.44,12831.0,238.1879,239.306,237.9196,239.2165,12831.0
2018-10-26 11:35:00,267.45,268.25,267.07,267.84,31553.0,239.2255,239.9411,238.8856,239.5743,31553.0
2018-10-26 11:40:00,267.97,268.47,267.14,267.14,15756.0,239.6906,240.1378,238.9482,238.9482,15756.0
2018-10-26 11:45:00,267.13,268.33,267.13,268.14,16547.0,238.9393,240.0126,238.9393,239.8427,16547.0
2018-10-26 11:50:00,268.02,268.49,267.11,267.32,29061.0,239.7353,240.1557,238.9214,239.1092,29061.0
2018-10-26 11:55:00,267.16,267.64,266.91,266.91,8422.0,238.9661,239.3954,238.7425,238.7425,8422.0
2018-10-26 12:00:00,266.88,267.77,266.88,267.77,21907.0,238.7156,239.5117,238.7156,239.5117,21907.0
2018-10-26 12:05:00,268.0,268.44,267.96,268.1,6698.0,239.7174,240.111,239.6817,239.8069,6698.0
2018-10-26 12:10:00,268.0,268.0,267.32,267.46,8743.0,239.7174,239.7174,239.1092,239.2344,8743.0
2018-10-26 12:15:00,267.4,268.73,267.3,268.65,13867.0,239.1808,240.3704,239.0913,240.2988,13867.0
2018-10-26 12:20:00,268.65,269.93,268.6,269.86,19831.0,240.2988,241.4438,240.2541,241.3812,19831.0
2018-10-26 12:25:00,270.0,270.62,269.77,270.56,12614.0,241.5064,242.0609,241.3006,242.0073,12614.0
2018-10-26 12:30:00,270.42,270.58,269.86,270.43,15621.0,241.8821,242.0252,241.3812,241.891,15621.0
2018-10-26 12:35:00,270.39,270.47,268.93,269.59,16319.0,241.8552,241.9268,240.5493,241.1396,16319.0
2018-10-26 12:40:00,269.4,270.99,269.38,270.7,34170.0,240.9697,242.3919,240.9518,242.1325,34170.0
2018-10-26 12:45:00,270.66,271.93,270.52,271.73,23116.0,242.0967,243.2327,241.9715,243.0538,23116.0
2018-10-26 12:50:00,271.67,271.72,270.88,271.11,13108.0,243.0001,243.0449,242.2935,242.4992,13108.0
2018-10-26 12:55:00,271.06,271.14,269.56,269.85,23597.0,242.4545,242.5261,241.1128,241.3722,23597.0
2018-10-26 13:00:00,269.9,271.13,269.9,271.02,39350.0,241.4169,242.5171,241.4169,242.4187,39350.0
2018-10-26 13:05:00,271.02,271.02,269.95,269.95,11157.0,242.4187,242.4187,241.4617,241.4617,11157.0
2018-10-26 13:10:00,269.9,270.73,269.78,270.37,13270.0,241.4169,242.1593,241.3096,241.8373,13270.0
2018-10-26 13:15:00,270.48,270.48,270.06,270.24,9660.0,241.9357,241.9357,241.56,241.721,9660.0
2018-10-26 13:20:00,270.24,270.53,269.88,270.19,12325.0,241.721,241.9804,241.399,241.6763,12325.0
2018-10-26 13:25:00,270.23,270.88,270.19,270.4,8364.0,241.7121,242.2935,241.6763,241.8642,8364.0
2018-10-26 13:30:00,270.47,270.47,269.31,269.31,15324.0,241.9268,241.9268,240.8892,240.8892,15324.0
2018-10-26 13:35:00,269.44,270.33,269.43,270.04,6896.0,241.0055,241.8016,240.9965,241.5422,6896.0
2018-10-26 13:40:00,270.05,271.04,269.99,270.85,15691.0,241.5511,242.4366,241.4974,242.2667,15691.0
2018-10-26 13:45:00,270.91,271.04,270.45,270.61,12022.0,242.3203,242.4366,241.9089,242.052,12022.0
2018-10-26 13:50:00,270.62,270.83,270.13,270.64,4270.0,242.0609,242.2488,241.6227,242.0788,4270.0
2018-10-26 13:55:00,270.77,271.04,270.7,270.7,5650.0,242.1951,242.4366,242.1325,242.1325,5650.0
2018-10-26 14:00:00,270.67,270.78,269.66,270.06,8805.0,242.1057,242.2041,241.2023,241.56,8805.0
2018-10-26 14:05:00,269.99,270.38,269.7,270.22,5791.0,241.4974,241.8463,241.238,241.7032,5791.0
2018-10-26 14:10:00,270.32,270.72,269.34,269.77,9931.0,241.7926,242.1504,240.916,241.3006,9931.0
2018-10-26 14:15:00,269.78,270.05,269.61,269.87,8516.0,241.3096,241.5511,241.1575,241.3901,8516.0
2018-10-26 14:20:00,269.98,270.06,269.32,269.99,11702.0,241.4885,241.56,240.8981,241.4974,11702.0
2018-10-26 14:25:00,269.87,270.75,269.87,270.17,7249.0,241.3901,242.1772,241.3901,241.6584,7249.0
2018-10-26 14:30:00,270.03,270.57,269.92,270.38,7513.0,241.5332,242.0162,241.4348,241.8463,7513.0
2018-10-26 14:35:00,270.16,271.0,270.06,270.5,6585.0,241.6495,242.4008,241.56,241.9536,6585.0
2018-10-26 14:40:00,270.5,270.6,269.9,270.08,8577.0,241.9536,242.0431,241.4169,241.5779,8577.0
2018-10-26 14:45:00,270.24,270.33,269.38,269.67,8828.0,241.721,241.8016,240.9518,241.2112,8828.0
2018-10-26 14:50:00,269.63,269.77,268.68,268.71,8424.0,241.1754,241.3006,240.3257,240.3525,8424.0
2018-10-26 14:55:00,268.6,268.79,267.9,268.28,10378.0,240.2541,240.4241,239.628,239.9679,10378.0
2018-10-26 15:00:00,268.23,268.31,267.32,268.17,15401.0,239.9232,239.9947,239.1092,239.8695,15401.0
2018-10-26 15:05:00,268.15,268.75,267.86,268.35,9336.0,239.8516,240.3883,239.5922,240.0305,9336.0
2018-10-26 15:10:00,268.26,268.44,267.11,267.45,9475.0,239.95,240.111,238.9214,239.2255,9475.0
2018-10-26 15:15:00,267.6,268.68,267.5,268.68,9203.0,239.3597,240.3257,239.2702,240.3257,9203.0
2018-10-26 15:20:00,268.68,269.93,268.67,269.43,15120.0,240.3257,241.4438,240.3167,240.9965,15120.0
2018-10-26 15:25:00,269.31,269.85,268.97,269.64,11816.0,240.8892,241.3722,240.5851,241.1844,11816.0
2018-10-26 15:30:00,269.63,269.63,268.76,269.18,16933.0,241.1754,241.1754,240.3972,240.7729,16933.0
2018-10-26 15:35:00,269.23,270.45,269.07,270.24,19545.0,240.8176,241.9089,240.6745,241.721,19545.0
2018-10-26 15:40:00,270.19,271.07,270.16,270.7,90335.0,241.6763,242.4635,241.6495,242.1325,90335.0
2018-10-26 15:45:00,270.7,271.06,269.92,269.92,72926.0,242.1325,242.4545,241.4348,241.4348,72926.0
2018-10-26 15:50:00,270.07,270.54,269.68,269.8,51834.0,241.569,241.9894,241.2201,241.3275,51834.0
2018-10-26 15:55:00,269.74,270.12,269.06,269.77,76401.0,241.2738,241.6137,240.6656,241.3006,76401.0
2018-10-29 09:30:00,273.39,273.91,270.5,271.05,55920.0,244.5386,245.0037,241.9536,242.4456,55920.0
2018-10-29 09:35:00,270.87,271.06,267.21,267.62,27475.0,242.2846,242.4545,239.0108,239.3775,27475.0
2018-10-29 09:40:00,267.3,267.59,265.63,265.87,115558.0,239.0913,239.3507,237.5976,237.8122,115558.0
2018-10-29 09:45:00,265.86,266.52,265.8,266.18,42287.0,237.8033,238.3936,237.7496,238.0895,42287.0
2018-10-29 09:50:00,266.26,267.2,265.33,266.54,53515.0,238.1611,239.0019,237.3292,238.4115,53515.0
2018-10-29 09:55:00,266.55,267.13,266.4,266.59,8309.0,238.4205,238.9393,238.2863,238.4562,8309.0
2018-10-29 10:00:00,266.81,268.16,266.81,268.02,13491.0,238.653,239.8606,238.653,239.7353,13491.0
2018-10-29 10:05:00,267.89,267.96,266.73,267.13,21691.0,239.619,239.6817,238.5815,238.9393,21691.0
2018-10-29 10:10:00,267.26,268.32,267.14,267.2,11799.0,239.0555,240.0037,238.9482,239.0019,11799.0
2018-10-29 10:15:00,267.25,267.36,266.53,266.53,35524.0,239.0466,239.145,238.4026,238.4026,35524.0
2018-10-29 10:20:00,266.34,266.98,265.33,266.0,19892.0,238.2326,238.8051,237.3292,237.9285,19892.0
2018-10-29 10:25:00,265.8,265.97,265.35,265.68,12179.0,237.7496,237.9017,237.3471,237.6423,12179.0
2018-10-29 10:30:00,265.8,266.5,265.5,265.76,21893.0,237.7496,238.3757,237.4813,237.7138,21893.0
2018-10-29 10:35:00,265.81,265.81,264.42,264.92,40231.0,237.7586,237.7586,236.5152,236.9625,40231.0
2018-10-29 10:40:00,264.94,265.54,264.74,265.54,27496.0,236.9804,237.517,236.8015,237.517,27496.0
2018-10-29 10:45:00,265.39,265.41,264.85,265.19,8975.0,237.3829,237.4008,236.8999,237.204,8975.0
2018-10-29 10:50:00,265.19,265.6,265.02,265.5,17026.0,237.204,237.5707,237.0519,237.4813,17026.0
2018-10-29 10:55:00,265.5,265.87,265.32,265.5,14743.0,237.4813,237.8122,237.3203,237.4813,14743.0
2018-10-29 11:00:00,265.65,266.08,265.64,265.99,9725.0,237.6154,238.0001,237.6065,237.9196,9725.0
2018-10-29 11:05:00,266.03,266.1,265.42,265.49,24964.0,237.9553,238.018,237.4097,237.4723,24964.0
2018-10-29 11:10:00,265.38,265.61,264.57,264.75,21090.0,237.3739,237.5797,236.6494,236.8104,21090.0
2018-10-29 11:15:00,264.78,265.48,264.63,265.46,21522.0,236.8373,237.4634,236.7031,237.4455,21522.0
2018-10-29 11:20:00,265.37,265.52,265.15,265.4,13792.0,237.365,237.4992,237.1682,237.3918,13792.0
2018-10-29 11:25:00,265.42,265.73,264.86,264.96,32642.0,237.4097,237.687,236.9088,236.9983,32642.0
2018-10-29 11:30:00,264.96,265.52,264.87,265.3,19585.0,236.9983,237.4992,236.9178,237.3024,19585.0
2018-10-29 11:35:00,265.34,265.63,264.82,265.04,17335.0,237.3382,237.5976,236.873,237.0698,17335.0
2018-10-29 11:40:00,264.97,265.39,264.9,264.92,33008.0,237.0072,237.3829,236.9446,236.9625,33008.0
2018-10-29 11:45:00,264.97,265.16,264.84,265.02,22459.0,237.0072,237.1772,236.8909,237.0519,22459.0
2018-10-29 11:50:00,265.01,265.02,264.25,264.34,32390.0,237.043,237.0519,236.3632,236.4437,32390.0
2018-10-29 11:55:00,264.23,264.41,263.26,263.5,27429.0,236.3453,236.5063,235.4777,235.6923,27429.0
2018-10-29 12:00:00,263.5,264.12,263.46,264.1,33317.0,235.6923,236.2469,235.6566,236.229,33317.0
2018-10-29 12:05:00,263.98,264.25,263.75,264.22,19542.0,236.1217,236.3632,235.916,236.3364,19542.0
2018-10-29 12:10:00,264.1,264.19,263.7,264.07,12094.0,236.229,236.3095,235.8712,236.2022,12094.0
2018-10-29 12:15:00,264.07,264.84,264.07,264.47,8235.0,236.2022,236.8909,236.2022,236.56,8235.0
2018-10-29 12:20:00,264.53,264.85,263.96,264.39,22920.0,236.6136,236.8999,236.1038,236.4884,22920.0
2018-10-29 12:25:00,264.28,264.41,263.84,264.22,33591.0,236.39,236.5063,235.9965,236.3364,33591.0
2018-10-29 12:30:00,264.16,264.36,262.76,262.76,33407.0,236.2827,236.4616,235.0304,235.0304,33407.0
2018-10-29 12:35:00,262.83,263.22,262.55,263.1,38487.0,235.093,235.4419,234.8426,235.3345,38487.0
2018-10-29 12:40:00,263.25,264.11,263.25,263.29,36951.0,235.4687,236.238,235.4687,235.5045,36951.0
2018-10-29 12:45:00,263.34,263.38,263.0,263.18,6016.0,235.5492,235.585,235.2451,235.4061,6016.0
2018-10-29 12:50:00,263.21,263.46,263.04,263.31,16114.0,235.4329,235.6566,235.2809,235.5224,16114.0
2018-10-29 12:55:00,263.24,263.43,262.96,263.03,19928.0,235.4598,235.6297,235.2093,235.2719,19928.0
2018-10-29 13:00:00,263.05,264.09,262.96,263.96,38727.0,235.2898,236.2201,235.2093,236.1038,38727.0
2018-10-29 13:05:00,263.85,264.11,263.55,264.11,4499.0,236.0054,236.238,235.7371,236.238,4499.0
2018-10-29 13:10:00,264.06,264.23,263.48,263.48,7313.0,236.1932,236.3453,235.6744,235.6744,7313.0
2018-10-29 13:15:00,263.38,263.41,262.82,262.99,9202.0,235.585,235.6118,235.0841,235.2362,9202.0
2018-10-29 13:20:00,262.89,263.06,262.67,262.88,11653.0,235.1467,235.2988,234.9499,235.1378,11653.0
2018-10-29 13:25:00,262.8,262.8,262.6,262.67,5622.0,235.0662,235.0662,234.8873,234.9499,5622.0
2018-10-29 13:30:00,262.67,262.9,262.13,262.9,15666.0,234.9499,235.1557,234.4669,235.1557,15666.0
2018-10-29 13:35:00,263.0,263.22,262.66,262.97,23825.0,235.2451,235.4419,234.941,235.2183,23825.0
2018-10-29 13:40:00,262.99,263.04,262.53,262.74,9007.0,235.2362,235.2809,234.8247,235.0125,9007.0
2018-10-29 13:45:00,262.68,263.05,262.66,262.77,10232.0,234.9589,235.2898,234.941,235.0394,10232.0
2018-10-29 13:50:00,262.65,263.27,262.38,263.04,16452.0,234.932,235.4866,234.6905,235.2809,16452.0
2018-10-29 13:55:00,263.09,263.09,262.47,262.54,11986.0,235.3256,235.3256,234.771,234.8336,11986.0
2018-10-29 14:00:00,262.48,262.64,261.67,261.92,17973.0,234.78,234.9231,234.0555,234.2791,17973.0
2018-10-29 14:05:00,261.83,262.07,261.65,261.83,4600.0,234.1986,234.4132,234.0376,234.1986,4600.0
2018-10-29 14:10:00,261.63,261.63,260.72,260.72,24007.0,234.0197,234.0197,233.2057,233.2057,24007.0
2018-10-29 14:15:00,260.84,260.84,260.16,260.78,16873.0,233.313,233.313,232.7048,233.2594,16873.0
2018-10-29 14:20:00,260.87,261.55,260.79,261.11,7487.0,233.3399,233.9481,233.2683,233.5546,7487.0
2018-10-29 14:25:00,261.01,261.52,260.98,260.98,10819.0,233.4651,233.9213,233.4383,233.4383,10819.0
2018-10-29 14:30:00,260.91,261.15,260.78,260.97,11083.0,233.3757,233.5903,233.2594,233.4293,11083.0
2018-10-29 14:35:00,260.9,261.1,260.4,260.44,32282.0,233.3667,233.5456,232.9195,232.9553,32282.0
2018-10-29 14:40:00,260.48,260.63,260.37,260.53,9283.0,232.991,233.1252,232.8926,233.0358,9283.0
2018-10-29 14:45:00,260.47,260.49,259.81,259.99,15667.0,232.9821,233.0,232.3917,232.5528,15667.0
2018-10-29 14:50:00,260.13,260.13,259.07,259.23,24035.0,232.678,232.678,231.7298,231.873,24035.0
2018-10-29 14:55:00,259.15,259.8,259.07,259.32,16778.0,231.8014,232.3828,231.7298,231.9535,16778.0
2018-10-29 15:00:00,259.3,259.32,258.75,259.0,18914.0,231.9356,231.9535,231.4436,231.6672,18914.0
2018-10-29 15:05:00,258.96,259.0,258.09,258.28,16452.0,231.6314,231.6672,230.8533,231.0232,16452.0
2018-10-29 15:10:00,258.33,258.54,257.03,257.11,56093.0,231.0679,231.2558,229.9051,229.9767,56093.0
2018-10-29 15:15:00,257.05,258.39,256.33,257.37,37987.0,229.923,231.1216,229.279,230.2092,37987.0
2018-10-29 15:20:00,257.23,257.29,256.41,256.94,19447.0,230.084,230.1377,229.3506,229.8246,19447.0
2018-10-29 15:25:00,256.81,257.14,255.68,255.95,32629.0,229.7083,230.0035,228.6976,228.9391,32629.0
2018-10-29 15:30:00,256.08,256.14,255.02,255.46,22663.0,229.0554,229.109,228.1072,228.5008,22663.0
2018-10-29 15:35:00,255.45,255.45,254.48,254.77,15851.0,228.4919,228.4919,227.6242,227.8836,15851.0
2018-10-29 15:40:00,254.61,254.61,253.11,253.53,18587.0,227.7405,227.7405,226.3988,226.7745,18587.0
2018-10-29 15:45:00,253.36,255.48,253.36,255.34,36927.0,226.6224,228.5187,226.6224,228.3935,36927.0
2018-10-29 15:50:00,255.42,256.17,255.27,256.0,47333.0,228.465,229.1359,228.3309,228.9838,47333.0
2018-10-29 15:55:00,255.98,256.38,255.5,256.3,99923.0,228.9659,229.3237,228.5366,229.2522,99923.0
2018-10-30 09:30:00,254.88,255.69,253.76,254.75,35048.0,227.982,228.7065,226.9802,227.8657,35048.0
2018-10-30 09:35:00,254.87,255.06,253.71,254.11,33568.0,227.9731,228.143,226.9355,227.2933,33568.0
2018-10-30 09:40:00,253.87,254.0,253.29,253.46,24323.0,227.0786,227.1949,226.5598,226.7119,24323.0
2018-10-30 09:45:00,253.6,253.8,252.0,252.2,36431.0,226.8371,227.016,225.406,225.5848,36431.0
2018-10-30 09:50:00,252.21,253.77,252.15,253.4,65602.0,225.5938,226.9892,225.5401,226.6582,65602.0
2018-10-30 09:55:00,253.69,255.56,253.07,255.54,63530.0,226.9176,228.5903,226.363,228.5724,63530.0
2018-10-30 10:00:00,255.53,256.3,254.89,255.08,22432.0,228.5634,229.2522,227.991,228.1609,22432.0
2018-10-30 10:05:00,255.14,255.14,254.04,254.32,10974.0,228.2146,228.2146,227.2307,227.4811,10974.0
2018-10-30 10:10:00,254.36,255.52,254.25,255.42,23443.0,227.5169,228.5545,227.4185,228.465,23443.0
2018-10-30 10:15:00,255.43,255.75,253.5,253.79,36888.0,228.474,228.7602,226.7477,227.007,36888.0
2018-10-30 10:20:00,253.61,254.24,253.52,253.77,33539.0,226.846,227.4096,226.7655,226.9892,33539.0
2018-10-30 10:25:00,253.76,254.17,253.25,253.25,15633.0,226.9802,227.3469,226.524,226.524,15633.0
2018-10-30 10:30:00,253.59,254.55,253.14,253.67,20202.0,226.8282,227.6868,226.4256,226.8997,20202.0
2018-10-30 10:35:00,253.67,253.78,251.66,252.97,25331.0,226.8997,226.9981,225.1018,226.2736,25331.0
2018-10-30 10:40:00,252.85,253.24,252.24,252.25,17695.0,226.1662,226.5151,225.6206,225.6296,17695.0
2018-10-30 10:45:00,252.45,253.46,252.28,253.19,6509.0,225.8085,226.7119,225.6564,226.4704,6509.0
2018-10-30 10:50:00,253.41,253.66,253.02,253.12,12449.0,226.6672,226.8908,226.3183,226.4078,12449.0
2018-10-30 10:55:00,253.46,253.66,252.97,253.54,14606.0,226.7119,226.8908,226.2736,226.7834,14606.0
2018-10-30 11:00:00,253.64,253.91,253.28,253.5,17503.0,226.8729,227.1144,226.5509,226.7477,17503.0
2018-10-30 11:05:00,253.35,254.71,253.35,254.02,26125.0,226.6135,227.83,226.6135,227.2128,26125.0
2018-10-30 11:10:00,253.95,254.01,252.08,252.17,27622.0,227.1502,227.2038,225.4775,225.558,27622.0
2018-10-30 11:15:00,252.3,252.78,252.04,252.4,10128.0,225.6743,226.1036,225.4417,225.7637,10128.0
2018-10-30 11:20:00,252.21,252.62,252.12,252.12,11141.0,225.5938,225.9605,225.5133,225.5133,11141.0
2018-10-30 11:25:00,252.19,253.36,251.8,253.16,17460.0,225.5759,226.6224,225.2271,226.4435,17460.0
2018-10-30 11:30:00,253.26,253.9,252.89,253.74,20193.0,226.533,227.1054,226.202,226.9623,20193.0
2018-10-30 11:35:00,253.83,254.34,253.62,254.2,24250.0,227.0428,227.499,226.855,227.3738,24250.0
2018-10-30 11:40:00,254.27,254.37,253.8,253.82,30566.0,227.4364,227.5258,227.016,227.0339,30566.0
2018-10-30 11:45:00,253.93,254.65,253.65,254.58,44596.0,227.1323,227.7763,226.8818,227.7137,44596.0
2018-10-30 11:50:00,254.68,254.69,253.73,254.04,66122.0,227.8031,227.8121,226.9534,227.2307,66122.0
2018-10-30 11:55:00,253.93,254.97,253.93,254.65,32588.0,227.1323,228.0625,227.1323,227.7763,32588.0
2018-10-30 12:00:00,254.7,255.55,254.52,255.55,49054.0,227.821,228.5813,227.66,228.5813,49054.0
2018-10-30 12:05:00,255.82,256.83,255.78,256.79,21323.0,228.8228,229.7262,228.787,229.6905,21323.0
2018-10-30 12:10:00,256.78,256.8,255.59,255.99,15824.0,229.6815,229.6994,228.6171,228.9749,15824.0
2018-10-30 12:15:00,256.0,256.39,255.73,256.16,7550.0,228.9838,229.3327,228.7423,229.1269,7550.0
2018-10-30 12:20:00,256.15,257.47,255.98,257.47,24512.0,229.118,230.2987,228.9659,230.2987,24512.0
2018-10-30 12:25:00,257.72,259.25,257.68,258.84,35832.0,230.5223,231.8908,230.4865,231.5241,35832.0
2018-10-30 12:30:00,258.72,258.72,256.99,257.42,18583.0,231.4168,231.4168,229.8693,230.254,18583.0
2018-10-30 12:35:00,257.31,257.95,257.06,257.44,19430.0,230.1556,230.728,229.932,230.2719,19430.0
2018-10-30 12:40:00,257.45,257.56,256.78,257.08,19801.0,230.2808,230.3792,229.6815,229.9498,19801.0
2018-10-30 12:45:00,257.07,257.77,257.07,257.74,11200.0,229.9409,230.567,229.9409,230.5402,11200.0
2018-10-30 12:50:00,257.84,257.93,257.41,257.65,11323.0,230.6296,230.7101,230.245,230.4597,11323.0
2018-10-30 12:55:00,257.63,257.94,257.24,257.74,13160.0,230.4418,230.7191,230.093,230.5402,13160.0
2018-10-30 13:00:00,257.89,258.51,257.73,258.01,14080.0,230.6744,231.2289,230.5313,230.7817,14080.0
2018-10-30 13:05:00,258.03,258.92,257.89,258.07,12330.0,230.7996,231.5957,230.6744,230.8354,12330.0
2018-10-30 13:10:00,258.09,258.58,256.98,257.25,29346.0,230.8533,231.2916,229.8604,230.1019,29346.0
2018-10-30 13:15:00,257.11,257.68,256.8,257.55,23223.0,229.9767,230.4865,229.6994,230.3702,23223.0
2018-10-30 13:20:00,257.5,257.79,257.13,257.56,13781.0,230.3255,230.5849,229.9946,230.3792,13781.0
2018-10-30 13:25:00,257.49,257.73,257.15,257.29,10620.0,230.3166,230.5313,230.0125,230.1377,10620.0
2018-10-30 13:30:00,257.22,257.27,256.85,257.01,8102.0,230.0751,230.1198,229.7441,229.8872,8102.0
2018-10-30 13:35:00,257.13,257.52,256.86,257.09,12280.0,229.9946,230.3434,229.7531,229.9588,12280.0
2018-10-30 13:40:00,257.1,258.26,257.1,258.26,12900.0,229.9677,231.0053,229.9677,231.0053,12900.0
2018-10-30 13:45:00,258.11,258.97,257.86,258.81,22674.0,230.8712,231.6404,230.6475,231.4973,22674.0
2018-10-30 13:50:00,258.85,258.85,258.21,258.32,19020.0,231.5331,231.5331,230.9606,231.059,19020.0
2018-10-30 13:55:00,258.41,258.62,258.02,258.41,9576.0,231.1395,231.3273,230.7906,231.1395,9576.0
2018-10-30 14:00:00,258.43,258.63,257.85,257.88,13325.0,231.1574,231.3363,230.6386,230.6654,13325.0
2018-10-30 14:05:00,257.83,258.17,257.26,257.5,5794.0,230.6207,230.9248,230.1109,230.3255,5794.0
2018-10-30 14:10:00,257.3,257.94,256.81,257.84,11050.0,230.1466,230.7191,229.7083,230.6296,11050.0
2018-10-30 14:15:00,257.9,257.99,257.23,257.72,16718.0,230.6833,230.7638,230.084,230.5223,16718.0
2018-10-30 14:20:00,257.84,257.96,257.57,257.57,12714.0,230.6296,230.737,230.3881,230.3881,12714.0
2018-10-30 14:25:00,257.73,258.04,257.15,257.5,16888.0,230.5313,230.8085,230.0125,230.3255,16888.0
2018-10-30 14:30:00,257.36,258.33,257.03,258.22,6408.0,230.2003,231.0679,229.9051,230.9695,6408.0
2018-10-30 14:35:00,258.14,258.4,257.67,257.89,7982.0,230.898,231.1305,230.4776,230.6744,7982.0
2018-10-30 14:40:00,257.9,258.46,257.71,258.45,9654.0,230.6833,231.1842,230.5134,231.1753,9654.0
2018-10-30 14:45:00,258.41,258.61,258.25,258.46,18611.0,231.1395,231.3184,230.9964,231.1842,18611.0
2018-10-30 14:50:00,258.41,258.96,258.3,258.86,26703.0,231.1395,231.6314,231.0411,231.542,26703.0
2018-10-30 14:55:00,258.89,260.05,258.87,259.78,12599.0,231.5688,232.6064,231.5509,232.3649,12599.0
2018-10-30 15:00:00,259.7,259.77,258.47,258.95,13173.0,232.2934,232.356,231.1932,231.6225,13173.0
2018-10-30 15:05:00,259.17,259.45,258.82,259.33,9847.0,231.8193,232.0697,231.5062,231.9624,9847.0
2018-10-30 15:10:00,259.31,259.83,259.0,259.12,25355.0,231.9445,232.4096,231.6672,231.7746,25355.0
2018-10-30 15:15:00,259.21,259.53,259.04,259.38,21907.0,231.8551,232.1413,231.703,232.0071,21907.0
2018-10-30 15:20:00,259.37,259.86,259.29,259.44,37488.0,231.9982,232.4365,231.9266,232.0608,37488.0
2018-10-30 15:25:00,259.4,260.1,259.27,259.68,24589.0,232.025,232.6511,231.9087,232.2755,24589.0
2018-10-30 15:30:00,259.82,260.2,259.49,260.17,14125.0,232.4007,232.7406,232.1055,232.7138,14125.0
2018-10-30 15:35:00,260.22,260.24,259.64,259.78,17146.0,232.7585,232.7764,232.2397,232.3649,17146.0
2018-10-30 15:40:00,259.88,260.34,259.82,260.27,23231.0,232.4544,232.8658,232.4007,232.8032,23231.0
2018-10-30 15:45:00,260.22,260.32,259.81,260.32,24801.0,232.7585,232.8479,232.3917,232.8479,24801.0
2018-10-30 15:50:00,260.32,261.25,260.25,260.85,39694.0,232.8479,233.6798,232.7853,233.322,39694.0
2018-10-30 15:55:00,260.89,261.19,260.55,261.13,69049.0,233.3578,233.6261,233.0537,233.5724,69049.0
2018-10-31 09:30:00,263.74,264.0,262.66,263.4,22311.0,235.907,236.1396,234.941,235.6029,22311.0
2018-10-31 09:35:00,263.35,265.0,263.03,264.94,27989.0,235.5582,237.034,235.2719,236.9804,27989.0
2018-10-31 09:40:00,264.82,264.95,263.97,263.98,11217.0,236.873,236.9893,236.1127,236.1217,11217.0
2018-10-31 09:45:00,263.96,264.36,263.84,263.9,8742.0,236.1038,236.4616,235.9965,236.0501,8742.0
2018-10-31 09:50:00,263.97,265.42,263.54,265.21,16215.0,236.1127,237.4097,235.7281,237.2219,16215.0
2018-10-31 09:55:00,265.18,265.68,264.87,264.87,14371.0,237.195,237.6423,236.9178,236.9178,14371.0
2018-10-31 10:00:00,264.92,266.22,264.92,266.01,31132.0,236.9625,238.1253,236.9625,237.9374,31132.0
2018-10-31 10:05:00,265.82,266.39,265.15,266.14,21110.0,237.7675,238.2773,237.1682,238.0537,21110.0
2018-10-31 10:10:00,266.13,266.13,264.7,265.39,17178.0,238.0448,238.0448,236.7657,237.3829,17178.0
2018-10-31 10:15:00,265.47,265.83,264.74,265.71,17142.0,237.4544,237.7764,236.8015,237.6691,17142.0
2018-10-31 10:20:00,265.71,265.89,265.02,265.53,14003.0,237.6691,237.8301,237.0519,237.5081,14003.0
2018-10-31 10:25:00,265.63,266.04,265.53,266.0,7680.0,237.5976,237.9643,237.5081,237.9285,7680.0
2018-10-31 10:30:00,265.95,266.58,265.95,266.51,7872.0,237.8838,238.4473,237.8838,238.3847,7872.0
2018-10-31 10:35:00,266.33,266.75,266.0,266.0,9290.0,238.2237,238.5994,237.9285,237.9285,9290.0
2018-10-31 10:40:00,265.94,266.02,265.32,265.68,22766.0,237.8748,237.9464,237.3203,237.6423,22766.0
2018-10-31 10:45:00,265.83,266.32,265.66,265.81,13510.0,237.7764,238.2147,237.6244,237.7586,13510.0
2018-10-31 10:50:00,265.47,265.7,264.74,264.74,24491.0,237.4544,237.6602,236.8015,236.8015,24491.0
2018-10-31 10:55:00,264.78,265.26,264.5,264.5,8076.0,236.8373,237.2666,236.5868,236.5868,8076.0
2018-10-31 11:00:00,264.39,264.86,264.09,264.11,11100.0,236.4884,236.9088,236.2201,236.238,11100.0
2018-10-31 11:05:00,264.01,264.41,263.72,264.15,6797.0,236.1485,236.5063,235.8891,236.2737,6797.0
2018-10-31 11:10:00,264.16,264.61,264.14,264.59,4700.0,236.2827,236.6852,236.2648,236.6673,4700.0
2018-10-31 11:15:00,264.6,265.2,264.33,264.83,9289.0,236.6762,237.2129,236.4347,236.882,9289.0
2018-10-31 11:20:00,265.03,265.15,264.63,265.15,4800.0,237.0609,237.1682,236.7031,237.1682,4800.0
2018-10-31 11:25:00,265.15,265.89,265.14,265.51,9019.0,237.1682,237.8301,237.1593,237.4902,9019.0
2018-10-31 11:30:00,265.66,266.41,265.66,265.74,8751.0,237.6244,238.2952,237.6244,237.6959,8751.0
2018-10-31 11:35:00,265.6,265.85,264.79,265.85,11070.0,237.5707,237.7943,236.8462,237.7943,11070.0
2018-10-31 11:40:00,266.04,266.04,265.19,265.29,19658.0,237.9643,237.9643,237.204,237.2934,19658.0
2018-10-31 11:45:00,265.35,265.95,265.35,265.68,11716.0,237.3471,237.8838,237.3471,237.6423,11716.0
2018-10-31 11:50:00,265.79,266.59,265.6,266.59,14274.0,237.7407,238.4562,237.5707,238.4562,14274.0
2018-10-31 11:55:00,266.52,266.82,266.15,266.46,10326.0,238.3936,238.662,238.0627,238.34,10326.0
2018-10-31 12:00:00,266.6,266.68,265.9,266.17,8259.0,238.4652,238.5367,237.8391,238.0806,8259.0
2018-10-31 12:05:00,266.2,266.75,266.07,266.65,8086.0,238.1074,238.5994,237.9911,238.5099,8086.0
2018-10-31 12:10:00,266.66,266.67,266.21,266.21,2693.0,238.5189,238.5278,238.1163,238.1163,2693.0
2018-10-31 12:15:00,266.32,266.33,265.73,265.73,5177.0,238.2147,238.2237,237.687,237.687,5177.0
2018-10-31 12:20:00,265.66,265.81,265.31,265.32,3077.0,237.6244,237.7586,237.3113,237.3203,3077.0
2018-10-31 12:25:00,265.3,265.65,265.12,265.63,4097.0,237.3024,237.6154,237.1414,237.5976,4097.0
2018-10-31 12:30:00,265.59,265.59,264.73,264.73,5820.0,237.5618,237.5618,236.7925,236.7925,5820.0
2018-10-31 12:35:00,264.91,265.46,264.91,265.46,3697.0,236.9535,237.4455,236.9535,237.4455,3697.0
2018-10-31 12:40:00,265.28,265.35,264.93,265.35,6327.0,237.2845,237.3471,236.9714,237.3471,6327.0
2018-10-31 12:45:00,265.36,265.36,265.01,265.12,5196.0,237.356,237.356,237.043,237.1414,5196.0
2018-10-31 12:50:00,265.04,265.18,264.75,265.03,8588.0,237.0698,237.195,236.8104,237.0609,8588.0
2018-10-31 12:55:00,264.93,265.19,264.41,264.41,3850.0,236.9714,237.204,236.5063,236.5063,3850.0
2018-10-31 13:00:00,264.49,264.58,264.15,264.21,8248.0,236.5779,236.6584,236.2737,236.3274,8248.0
2018-10-31 13:05:00,264.22,264.27,263.51,263.51,7900.0,236.3364,236.3811,235.7013,235.7013,7900.0
2018-10-31 13:10:00,263.47,264.02,263.45,263.93,8607.0,235.6655,236.1575,235.6476,236.077,8607.0
2018-10-31 13:15:00,264.08,264.28,263.98,264.22,11247.0,236.2111,236.39,236.1217,236.3364,11247.0
2018-10-31 13:20:00,264.15,264.32,263.51,263.74,5518.0,236.2737,236.4258,235.7013,235.907,5518.0
2018-10-31 13:25:00,263.8,263.94,263.66,263.77,4117.0,235.9607,236.0859,235.8354,235.9338,4117.0
2018-10-31 13:30:00,263.73,263.73,263.32,263.39,4529.0,235.8981,235.8981,235.5313,235.5939,4529.0
2018-10-31 13:35:00,263.41,263.55,263.23,263.41,5391.0,235.6118,235.7371,235.4508,235.6118,5391.0
2018-10-31 13:40:00,263.36,264.03,263.2,264.02,6495.0,235.5671,236.1664,235.424,236.1575,6495.0
2018-10-31 13:45:00,264.0,264.24,263.63,263.81,8373.0,236.1396,236.3542,235.8086,235.9696,8373.0
2018-10-31 13:50:00,264.02,264.17,263.75,263.88,6308.0,236.1575,236.2916,235.916,236.0322,6308.0
2018-10-31 13:55:00,263.94,264.12,263.82,263.85,3967.0,236.0859,236.2469,235.9786,236.0054,3967.0
2018-10-31 14:00:00,263.87,264.26,263.67,264.2,9486.0,236.0233,236.3721,235.8444,236.3185,9486.0
2018-10-31 14:05:00,264.24,264.43,264.0,264.37,7692.0,236.3542,236.5242,236.1396,236.4705,7692.0
2018-10-31 14:10:00,264.37,265.27,264.28,265.18,11696.0,236.4705,237.2755,236.39,237.195,11696.0
2018-10-31 14:15:00,265.17,265.53,264.99,265.33,13100.0,237.1861,237.5081,237.0251,237.3292,13100.0
2018-10-31 14:20:00,265.17,265.21,264.8,264.97,6900.0,237.1861,237.2219,236.8551,237.0072,6900.0
2018-10-31 14:25:00,264.97,265.2,264.86,265.06,5578.0,237.0072,237.2129,236.9088,237.0877,5578.0
2018-10-31 14:30:00,265.07,265.2,264.81,265.0,7934.0,237.0966,237.2129,236.8641,237.034,7934.0
2018-10-31 14:35:00,264.86,265.28,264.76,265.27,6720.0,236.9088,237.2845,236.8194,237.2755,6720.0
2018-10-31 14:40:00,265.29,265.66,264.94,264.94,5982.0,237.2934,237.6244,236.9804,236.9804,5982.0
2018-10-31 14:45:00,265.02,265.35,264.82,264.83,11361.0,237.0519,237.3471,236.873,236.882,11361.0
2018-10-31 14:50:00,264.83,265.16,264.82,264.93,25611.0,236.882,237.1772,236.873,236.9714,25611.0
2018-10-31 14:55:00,265.09,265.09,264.63,264.75,20059.0,237.1145,237.1145,236.7031,236.8104,20059.0
2018-10-31 15:00:00,264.75,265.29,264.68,265.06,15113.0,236.8104,237.2934,236.7478,237.0877,15113.0
2018-10-31 15:05:00,265.13,265.32,264.6,264.6,19832.0,237.1503,237.3203,236.6762,236.6762,19832.0
2018-10-31 15:10:00,264.6,264.7,264.29,264.62,8291.0,236.6762,236.7657,236.399,236.6941,8291.0
2018-10-31 15:15:00,264.67,264.7,264.08,264.16,13297.0,236.7389,236.7657,236.2111,236.2827,13297.0
2018-10-31 15:20:00,264.14,264.33,263.33,263.33,37547.0,236.2648,236.4347,235.5403,235.5403,37547.0
2018-10-31 15:25:00,263.26,263.37,263.02,263.36,21624.0,235.4777,235.5761,235.263,235.5671,21624.0
2018-10-31 15:30:00,263.37,263.56,263.33,263.53,54537.0,235.5761,235.746,235.5403,235.7192,54537.0
2018-10-31 15:35:00,263.48,263.53,262.58,262.58,38933.0,235.6744,235.7192,234.8694,234.8694,38933.0
2018-10-31 15:40:00,262.73,262.99,262.57,262.7,16101.0,235.0036,235.2362,234.8605,234.9768,16101.0
2018-10-31 15:45:00,262.71,262.86,262.33,262.4,16593.0,234.9857,235.1199,234.6458,234.7084,16593.0
2018-10-31 15:50:00,262.38,262.41,261.87,261.93,34142.0,234.6905,234.7174,234.2344,234.288,34142.0
2018-10-31 15:55:00,261.98,262.14,261.66,261.84,44066.0,234.3327,234.4759,234.0465,234.2075,44066.0
2018-11-01 09:30:00,263.47,264.39,263.2,263.83,26559.0,235.6655,236.4884,235.424,235.9875,26559.0
2018-11-01 09:35:00,263.83,265.2,263.77,265.2,22319.0,235.9875,237.2129,235.9338,237.2129,22319.0
2018-11-01 09:40:00,265.16,266.19,265.1,266.19,14318.0,237.1772,238.0985,237.1235,238.0985,14318.0
2018-11-01 09:45:00,265.75,265.92,265.18,265.73,9476.0,237.7049,237.8569,237.195,237.687,9476.0
2018-11-01 09:50:00,265.53,266.79,265.41,266.79,13268.0,237.5081,238.6351,237.4008,238.6351,13268.0
2018-11-01 09:55:00,266.58,266.86,266.56,266.61,12033.0,238.4473,238.6977,238.4294,238.4741,12033.0
2018-11-01 10:00:00,266.49,267.2,265.82,266.79,13363.0,238.3668,239.0019,237.7675,238.6351,13363.0
2018-11-01 10:05:00,266.67,267.51,266.2,267.51,12838.0,238.5278,239.2792,238.1074,239.2792,12838.0
2018-11-01 10:10:00,267.63,267.96,266.24,266.99,39395.0,239.3865,239.6817,238.1432,238.814,39395.0
2018-11-01 10:15:00,267.09,267.7,267.09,267.26,9968.0,238.9035,239.4491,238.9035,239.0555,9968.0
2018-11-01 10:20:00,267.38,267.56,266.13,266.46,8135.0,239.1629,239.3239,238.0448,238.34,8135.0
2018-11-01 10:25:00,266.44,266.68,265.49,265.61,7652.0,238.3221,238.5367,237.4723,237.5797,7652.0
2018-11-01 10:30:00,265.88,266.85,265.88,266.65,15211.0,237.8212,238.6888,237.8212,238.5099,15211.0
2018-11-01 10:35:00,266.72,267.39,266.6,267.26,16415.0,238.5725,239.1718,238.4652,239.0555,16415.0
2018-11-01 10:40:00,267.17,267.45,266.9,267.38,8300.0,238.975,239.2255,238.7335,239.1629,8300.0
2018-11-01 10:45:00,267.41,267.42,266.72,266.99,10810.0,239.1897,239.1986,238.5725,238.814,10810.0
2018-11-01 10:50:00,266.99,267.47,266.61,266.71,5822.0,238.814,239.2434,238.4741,238.5636,5822.0
2018-11-01 10:55:00,266.6,267.61,266.5,267.6,4690.0,238.4652,239.3686,238.3757,239.3597,4690.0
2018-11-01 11:00:00,267.68,268.07,267.55,267.73,6700.0,239.4312,239.7801,239.3149,239.4759,6700.0
2018-11-01 11:05:00,267.86,268.35,267.67,267.92,5050.0,239.5922,240.0305,239.4223,239.6459,5050.0
2018-11-01 11:10:00,267.93,268.03,267.57,267.82,7819.0,239.6548,239.7443,239.3328,239.5564,7819.0
2018-11-01 11:15:00,267.88,268.32,267.88,268.25,5400.0,239.6101,240.0037,239.6101,239.9411,5400.0
2018-11-01 11:20:00,268.32,268.51,268.12,268.42,7898.0,240.0037,240.1736,239.8248,240.0931,7898.0
2018-11-01 11:25:00,268.37,268.86,268.34,268.86,5551.0,240.0484,240.4867,240.0216,240.4867,5551.0
2018-11-01 11:30:00,268.85,269.01,268.62,268.93,8193.0,240.4777,240.6209,240.272,240.5493,8193.0
2018-11-01 11:35:00,268.81,268.88,268.56,268.7,15395.0,240.442,240.5046,240.2183,240.3436,15395.0
2018-11-01 11:40:00,268.71,269.03,268.5,269.03,11212.0,240.3525,240.6387,240.1647,240.6387,11212.0
2018-11-01 11:45:00,268.95,269.55,268.87,269.55,11655.0,240.5672,241.1039,240.4956,241.1039,11655.0
2018-11-01 11:50:00,269.54,269.54,269.14,269.5,7000.0,241.0949,241.0949,240.7371,241.0591,7000.0
2018-11-01 11:55:00,269.66,269.67,269.49,269.49,7509.0,241.2023,241.2112,241.0502,241.0502,7509.0
2018-11-01 12:00:00,269.42,269.49,269.15,269.48,10075.0,240.9876,241.0502,240.7461,241.0413,10075.0
2018-11-01 12:05:00,269.44,269.97,269.41,269.97,7669.0,241.0055,241.4795,240.9786,241.4795,7669.0
2018-11-01 12:10:00,269.9,269.99,269.79,269.87,16929.0,241.4169,241.4974,241.3185,241.3901,16929.0
2018-11-01 12:15:00,269.81,269.81,269.07,269.24,9401.0,241.3364,241.3364,240.6745,240.8266,9401.0
2018-11-01 12:20:00,269.4,269.78,269.25,269.78,3501.0,240.9697,241.3096,240.8355,241.3096,3501.0
2018-11-01 12:25:00,269.69,269.88,269.56,269.76,6348.0,241.2291,241.399,241.1128,241.2917,6348.0
2018-11-01 12:30:00,269.76,269.87,269.53,269.72,5670.0,241.2917,241.3901,241.086,241.2559,5670.0
2018-11-01 12:35:00,269.6,270.17,269.57,270.15,14626.0,241.1486,241.6584,241.1218,241.6405,14626.0
2018-11-01 12:40:00,270.07,270.46,269.85,270.31,7625.0,241.569,241.9178,241.3722,241.7837,7625.0
2018-11-01 12:45:00,270.21,270.21,269.62,269.82,5050.0,241.6942,241.6942,241.1665,241.3454,5050.0
2018-11-01 12:50:00,269.87,269.99,269.79,269.92,4047.0,241.3901,241.4974,241.3185,241.4348,4047.0
2018-11-01 12:55:00,269.91,270.03,269.76,270.03,5803.0,241.4259,241.5332,241.2917,241.5332,5803.0
2018-11-01 13:00:00,270.02,270.37,269.94,270.12,11240.0,241.5243,241.8373,241.4527,241.6137,11240.0
2018-11-01 13:05:00,270.06,270.18,269.83,269.93,10613.0,241.56,241.6674,241.3543,241.4438,10613.0
2018-11-01 13:10:00,269.91,270.58,269.91,270.37,51844.0,241.4259,242.0252,241.4259,241.8373,51844.0
2018-11-01 13:15:00,270.34,270.83,270.32,270.75,3596.0,241.8105,242.2488,241.7926,242.1772,3596.0
2018-11-01 13:20:00,270.62,270.92,270.54,270.83,9435.0,242.0609,242.3293,241.9894,242.2488,9435.0
2018-11-01 13:25:00,270.76,271.26,270.56,271.26,7700.0,242.1862,242.6334,242.0073,242.6334,7700.0
2018-11-01 13:30:00,271.27,271.29,270.67,270.94,9486.0,242.6424,242.6602,242.1057,242.3472,9486.0
2018-11-01 13:35:00,270.82,271.25,270.81,271.09,7636.0,242.2398,242.6245,242.2309,242.4813,7636.0
2018-11-01 13:40:00,271.0,271.45,271.0,271.45,3508.0,242.4008,242.8034,242.4008,242.8034,3508.0
2018-11-01 13:45:00,271.42,271.57,270.96,271.23,8400.0,242.7765,242.9107,242.3651,242.6066,8400.0
2018-11-01 13:50:00,271.06,271.5,271.0,271.37,5939.0,242.4545,242.8481,242.4008,242.7318,5939.0
2018-11-01 13:55:00,271.44,271.5,271.2,271.36,6988.0,242.7944,242.8481,242.5797,242.7229,6988.0
2018-11-01 14:00:00,271.42,271.53,271.15,271.32,8726.0,242.7765,242.8749,242.535,242.6871,8726.0
2018-11-01 14:05:00,271.3,271.63,271.29,271.52,23949.0,242.6692,242.9644,242.6602,242.866,23949.0
2018-11-01 14:10:00,271.55,272.16,271.54,272.16,20773.0,242.8928,243.4384,242.8839,243.4384,20773.0
2018-11-01 14:15:00,272.16,272.23,271.76,271.99,21993.0,243.4384,243.501,243.0806,243.2864,21993.0
2018-11-01 14:20:00,272.04,272.71,272.02,272.71,4754.0,243.3311,243.9304,243.3132,243.9304,4754.0
2018-11-01 14:25:00,272.75,272.84,272.36,272.36,14149.0,243.9662,244.0467,243.6173,243.6173,14149.0
2018-11-01 14:30:00,272.39,272.55,272.0,272.03,10100.0,243.6442,243.7873,243.2953,243.3221,10100.0
2018-11-01 14:35:00,272.06,272.37,272.03,272.35,15364.0,243.349,243.6263,243.3221,243.6084,15364.0
2018-11-01 14:40:00,272.22,272.52,272.13,272.38,14698.0,243.4921,243.7604,243.4116,243.6352,14698.0
2018-11-01 14:45:00,272.45,272.93,272.45,272.67,9929.0,243.6978,244.1272,243.6978,243.8946,9929.0
2018-11-01 14:50:00,272.67,272.76,272.37,272.56,27417.0,243.8946,243.9751,243.6263,243.7962,27417.0
2018-11-01 14:55:00,272.5,273.07,272.42,273.07,16520.0,243.7425,244.2524,243.671,244.2524,16520.0
2018-11-01 15:00:00,273.06,273.19,272.57,272.94,23784.0,244.2434,244.3597,243.8052,244.1361,23784.0
2018-11-01 15:05:00,272.97,273.14,272.77,273.04,20865.0,244.1629,244.315,243.9841,244.2256,20865.0
2018-11-01 15:10:00,273.05,273.41,272.96,273.19,12949.0,244.2345,244.5565,244.154,244.3597,12949.0
2018-11-01 15:15:00,273.2,273.44,273.15,273.44,23651.0,244.3687,244.5833,244.324,244.5833,23651.0
2018-11-01 15:20:00,273.42,273.6,273.12,273.59,38101.0,244.5655,244.7265,244.2971,244.7175,38101.0
2018-11-01 15:25:00,273.47,273.65,273.4,273.62,26253.0,244.6102,244.7712,244.5476,244.7444,26253.0
2018-11-01 15:30:00,273.55,273.58,272.6,272.7,24646.0,244.6817,244.7086,243.832,243.9214,24646.0
2018-11-01 15:35:00,272.71,272.78,272.41,272.73,14744.0,243.9304,243.993,243.662,243.9483,14744.0
2018-11-01 15:40:00,272.68,273.25,272.64,273.09,19130.0,243.9036,244.4134,243.8678,244.2703,19130.0
2018-11-01 15:45:00,273.09,273.09,272.5,272.79,47066.0,244.2703,244.2703,243.7425,244.0019,47066.0
2018-11-01 15:50:00,272.76,273.07,272.74,272.87,54147.0,243.9751,244.2524,243.9572,244.0735,54147.0
2018-11-01 15:55:00,272.9,273.22,272.74,273.17,129534.0,244.1003,244.3866,243.9572,244.3418,129534.0
2018-11-02 09:30:00,274.53,274.8,272.58,272.58,26966.0,245.5583,245.7998,243.8141,243.8141,26966.0
2018-11-02 09:35:00,272.67,273.58,272.22,273.32,23851.0,243.8946,244.7086,243.4921,244.476,23851.0
2018-11-02 09:40:00,273.25,274.82,273.09,274.65,22236.0,244.4134,245.8177,244.2703,245.6657,22236.0
2018-11-02 09:45:00,274.75,274.82,273.58,273.58,74629.0,245.7551,245.8177,244.7086,244.7086,74629.0
2018-11-02 09:50:00,273.49,275.8,273.19,275.59,43690.0,244.6281,246.6943,244.3597,246.5065,43690.0
2018-11-02 09:55:00,275.58,276.53,275.07,276.53,11498.0,246.4975,247.3473,246.0413,247.3473,11498.0
2018-11-02 10:00:00,276.5,276.75,275.76,275.84,58848.0,247.3204,247.544,246.6585,246.7301,58848.0
2018-11-02 10:05:00,275.91,277.55,275.7,277.0,30082.0,246.7927,248.2596,246.6048,247.7677,30082.0
2018-11-02 10:10:00,277.0,277.32,276.46,277.32,20150.0,247.7677,248.0539,247.2846,248.0539,20150.0
2018-11-02 10:15:00,277.3,277.84,276.89,277.44,24699.0,248.036,248.519,247.6693,248.1612,24699.0
2018-11-02 10:20:00,277.5,277.5,276.33,276.53,20023.0,248.2149,248.2149,247.1684,247.3473,20023.0
2018-11-02 10:25:00,276.4,277.02,276.25,276.55,21230.0,247.231,247.7855,247.0968,247.3651,21230.0
2018-11-02 10:30:00,276.47,277.35,276.44,276.74,34977.0,247.2936,248.0807,247.2668,247.5351,34977.0
2018-11-02 10:35:00,276.64,276.64,274.46,274.8,21667.0,247.4456,247.4456,245.4957,245.7998,21667.0
2018-11-02 10:40:00,274.8,275.37,274.21,274.96,14407.0,245.7998,246.3097,245.2721,245.9429,14407.0
2018-11-02 10:45:00,275.05,276.12,275.05,275.92,12639.0,246.0234,246.9805,246.0234,246.8016,12639.0
2018-11-02 10:50:00,275.92,276.58,275.91,276.19,6663.0,246.8016,247.392,246.7927,247.0431,6663.0
2018-11-02 10:55:00,276.12,276.88,275.77,276.83,16078.0,246.9805,247.6603,246.6675,247.6156,16078.0
2018-11-02 11:00:00,276.89,277.28,275.95,275.95,13126.0,247.6693,248.0181,246.8285,246.8285,13126.0
2018-11-02 11:05:00,275.95,276.13,275.43,275.97,9861.0,246.8285,246.9895,246.3633,246.8464,9861.0
2018-11-02 11:10:00,275.96,276.09,275.0,275.15,9862.0,246.8374,246.9537,245.9787,246.1129,9862.0
2018-11-02 11:15:00,274.98,275.18,274.66,274.69,17144.0,245.9608,246.1397,245.6746,245.7014,17144.0
2018-11-02 11:20:00,274.78,275.07,274.46,274.99,14761.0,245.7819,246.0413,245.4957,245.9698,14761.0
2018-11-02 11:25:00,274.98,275.44,274.68,275.43,14662.0,245.9608,246.3723,245.6925,246.3633,14662.0
2018-11-02 11:30:00,275.27,275.83,275.13,275.48,88126.0,246.2202,246.7211,246.095,246.4081,88126.0
2018-11-02 11:35:00,275.52,275.66,275.08,275.58,6000.0,246.4438,246.5691,246.0503,246.4975,6000.0
2018-11-02 11:40:00,275.71,275.71,274.83,275.03,7400.0,246.6138,246.6138,245.8267,246.0056,7400.0
2018-11-02 11:45:00,274.96,275.51,274.62,275.5,19490.0,245.9429,246.4349,245.6388,246.426,19490.0
2018-11-02 11:50:00,275.5,276.35,275.5,275.99,8816.0,246.426,247.1862,246.426,246.8642,8816.0
2018-11-02 11:55:00,275.92,276.14,275.59,276.01,7542.0,246.8016,246.9984,246.5065,246.8821,7542.0
2018-11-02 12:00:00,275.98,276.29,275.1,275.22,6308.0,246.8553,247.1326,246.0682,246.1755,6308.0
2018-11-02 12:05:00,275.49,275.54,274.57,274.57,8723.0,246.417,246.4617,245.5941,245.5941,8723.0
2018-11-02 12:10:00,274.76,275.04,274.55,274.66,8008.0,245.764,246.0145,245.5762,245.6746,8008.0
2018-11-02 12:15:00,274.74,275.4,274.74,275.4,5309.0,245.7462,246.3365,245.7462,246.3365,5309.0
2018-11-02 12:20:00,275.33,275.46,274.89,275.31,12704.0,246.2739,246.3902,245.8803,246.256,12704.0
2018-11-02 12:25:00,275.3,275.5,274.97,275.4,11886.0,246.2471,246.426,245.9519,246.3365,11886.0
2018-11-02 12:30:00,275.44,275.45,274.58,274.71,8426.0,246.3723,246.3812,245.603,245.7193,8426.0
2018-11-02 12:35:00,274.62,274.86,274.24,274.75,9739.0,245.6388,245.8535,245.2989,245.7551,9739.0
2018-11-02 12:40:00,274.85,275.23,274.71,275.04,9830.0,245.8445,246.1844,245.7193,246.0145,9830.0
2018-11-02 12:45:00,275.02,275.07,274.52,274.79,9899.0,245.9966,246.0413,245.5494,245.7909,9899.0
2018-11-02 12:50:00,274.84,274.98,274.36,274.36,10573.0,245.8356,245.9608,245.4063,245.4063,10573.0
2018-11-02 12:55:00,274.35,274.71,274.19,274.63,17873.0,245.3973,245.7193,245.2542,245.6478,17873.0
2018-11-02 13:00:00,274.63,274.73,273.79,273.86,15507.0,245.6478,245.7372,244.8964,244.959,15507.0
2018-11-02 13:05:00,273.86,274.26,273.5,274.11,6690.0,244.959,245.3168,244.637,245.1826,6690.0
2018-11-02 13:10:00,274.22,274.73,274.21,274.73,2890.0,245.281,245.7372,245.2721,245.7372,2890.0
2018-11-02 13:15:00,274.73,275.0,274.73,275.0,4000.0,245.7372,245.9787,245.7372,245.9787,4000.0
2018-11-02 13:20:00,275.22,275.22,274.55,274.79,4365.0,246.1755,246.1755,245.5762,245.7909,4365.0
2018-11-02 13:25:00,274.72,274.72,274.0,274.37,2900.0,245.7283,245.7283,245.0842,245.4152,2900.0
2018-11-02 13:30:00,274.23,274.52,273.88,273.88,4980.0,245.29,245.5494,244.9769,244.9769,4980.0
2018-11-02 13:35:00,274.05,274.05,273.27,273.83,6825.0,245.129,245.129,244.4313,244.9322,6825.0
2018-11-02 13:40:00,273.72,274.41,273.56,274.0,7020.0,244.8338,245.451,244.6907,245.0842,7020.0
2018-11-02 13:45:00,273.96,274.72,273.83,274.28,10559.0,245.0485,245.7283,244.9322,245.3347,10559.0
2018-11-02 13:50:00,274.25,274.35,273.68,273.8,10100.0,245.3079,245.3973,244.798,244.9054,10100.0
2018-11-02 13:55:00,273.93,273.99,273.75,273.88,9993.0,245.0216,245.0753,244.8606,244.9769,9993.0
2018-11-02 14:00:00,273.81,273.9,273.55,273.58,26051.0,244.9143,244.9948,244.6817,244.7086,26051.0
2018-11-02 14:05:00,273.58,273.97,273.35,273.36,25239.0,244.7086,245.0574,244.5028,244.5118,25239.0
2018-11-02 14:10:00,273.45,273.45,272.73,272.75,9941.0,244.5923,244.5923,243.9483,243.9662,9941.0
2018-11-02 14:15:00,272.75,273.52,272.62,273.51,9120.0,243.9662,244.6549,243.8499,244.646,9120.0
2018-11-02 14:20:00,273.45,273.45,272.75,272.86,16840.0,244.5923,244.5923,243.9662,244.0646,16840.0
2018-11-02 14:25:00,272.91,275.2,272.82,274.71,17087.0,244.1093,246.1576,244.0288,245.7193,17087.0
2018-11-02 14:30:00,274.55,274.66,274.03,274.43,13140.0,245.5762,245.6746,245.1111,245.4689,13140.0
2018-11-02 14:35:00,274.23,274.37,273.72,273.72,3905.0,245.29,245.4152,244.8338,244.8338,3905.0
2018-11-02 14:40:00,273.72,274.43,273.72,274.39,6924.0,244.8338,245.4689,244.8338,245.4331,6924.0
2018-11-02 14:45:00,274.23,274.55,274.14,274.49,5169.0,245.29,245.5762,245.2095,245.5225,5169.0
2018-11-02 14:50:00,274.48,274.79,274.38,274.7,9795.0,245.5136,245.7909,245.4241,245.7104,9795.0
2018-11-02 14:55:00,274.71,274.76,274.39,274.46,9342.0,245.7193,245.764,245.4331,245.4957,9342.0
2018-11-02 15:00:00,274.64,274.76,273.95,274.44,9898.0,245.6567,245.764,245.0395,245.4778,9898.0
2018-11-02 15:05:00,274.36,274.56,274.07,274.5,23338.0,245.4063,245.5852,245.1469,245.5315,23338.0
2018-11-02 15:10:00,274.55,275.04,274.48,274.95,15091.0,245.5762,246.0145,245.5136,245.934,15091.0
2018-11-02 15:15:00,274.84,274.99,274.5,274.82,9024.0,245.8356,245.9698,245.5315,245.8177,9024.0
2018-11-02 15:20:00,274.9,275.11,274.78,275.11,6482.0,245.8893,246.0771,245.7819,246.0771,6482.0
2018-11-02 15:25:00,275.11,275.35,274.61,274.88,11227.0,246.0771,246.2918,245.6299,245.8714,11227.0
2018-11-02 15:30:00,274.82,274.82,274.3,274.54,18419.0,245.8177,245.8177,245.3526,245.5673,18419.0
2018-11-02 15:35:00,274.6,274.89,274.38,274.88,15492.0,245.6209,245.8803,245.4241,245.8714,15492.0
2018-11-02 15:40:00,274.87,275.14,274.74,275.09,24322.0,245.8624,246.1039,245.7462,246.0592,24322.0
2018-11-02 15:45:00,275.09,275.13,274.47,274.57,20583.0,246.0592,246.095,245.5046,245.5941,20583.0
2018-11-02 15:50:00,274.53,274.68,274.32,274.45,33564.0,245.5583,245.6925,245.3705,245.4868,33564.0
2018-11-02 15:55:00,274.45,274.63,273.74,274.02,89543.0,245.4868,245.6478,244.8517,245.1021,89543.0
2018-11-05 09:30:00,275.37,278.19,275.37,275.82,19295.0,246.3097,248.8321,246.3097,246.7122,19295.0
2018-11-05 09:35:00,275.99,276.52,275.27,275.35,6100.0,246.8642,247.3383,246.2202,246.2918,6100.0
2018-11-05 09:40:00,275.35,276.12,274.73,275.14,8575.0,246.2918,246.9805,245.7372,246.1039,8575.0
2018-11-05 09:45:00,275.19,276.06,274.91,276.06,11445.0,246.1487,246.9269,245.8982,246.9269,11445.0
2018-11-05 09:50:00,276.06,276.78,276.06,276.39,5503.0,246.9269,247.5709,246.9269,247.222,5503.0
2018-11-05 09:55:00,276.25,276.47,275.55,275.83,11011.0,247.0968,247.2936,246.4707,246.7211,11011.0
2018-11-05 10:00:00,275.85,276.49,275.85,276.05,6341.0,246.739,247.3115,246.739,246.9179,6341.0
2018-11-05 10:05:00,276.34,276.34,275.5,275.59,7286.0,247.1773,247.1773,246.426,246.5065,7286.0
2018-11-05 10:10:00,275.4,275.91,275.27,275.82,32028.0,246.3365,246.7927,246.2202,246.7122,32028.0
2018-11-05 10:15:00,275.81,276.76,275.72,276.56,8974.0,246.7032,247.553,246.6227,247.3741,8974.0
2018-11-05 10:20:00,276.47,276.47,275.46,275.87,20166.0,247.2936,247.2936,246.3902,246.7569,20166.0
2018-11-05 10:25:00,275.76,276.09,275.61,276.08,3750.0,246.6585,246.9537,246.5243,246.9447,3750.0
2018-11-05 10:30:00,276.08,277.38,276.01,276.84,10635.0,246.9447,248.1076,246.8821,247.6245,10635.0
2018-11-05 10:35:00,276.98,277.4,276.83,277.01,5976.0,247.7498,248.1254,247.6156,247.7766,5976.0
2018-11-05 10:40:00,277.0,277.5,276.96,277.5,4053.0,247.7677,248.2149,247.7319,248.2149,4053.0
2018-11-05 10:45:00,277.44,277.44,276.67,276.94,79966.0,248.1612,248.1612,247.4725,247.714,79966.0
2018-11-05 10:50:00,276.95,277.54,276.95,277.36,6627.0,247.7229,248.2507,247.7229,248.0897,6627.0
2018-11-05 10:55:00,277.36,278.34,277.36,278.03,6059.0,248.0897,248.9662,248.0897,248.689,6059.0
2018-11-05 11:00:00,278.07,278.15,277.77,278.1,5059.0,248.7247,248.7963,248.4564,248.7516,5059.0
2018-11-05 11:05:00,277.92,277.94,277.22,277.48,4300.0,248.5906,248.6085,247.9644,248.197,4300.0
2018-11-05 11:10:00,277.27,277.42,277.15,277.4,2776.0,248.0092,248.1433,247.9018,248.1254,2776.0
2018-11-05 11:15:00,277.31,277.67,277.19,277.67,16322.0,248.0449,248.3669,247.9376,248.3669,16322.0
2018-11-05 11:20:00,277.71,277.75,277.09,277.09,3551.0,248.4027,248.4385,247.8482,247.8482,3551.0
2018-11-05 11:25:00,277.04,277.2,276.48,276.66,4812.0,247.8034,247.9465,247.3025,247.4635,4812.0
2018-11-05 11:30:00,276.56,276.65,276.4,276.47,3597.0,247.3741,247.4546,247.231,247.2936,3597.0
2018-11-05 11:35:00,276.47,276.56,276.23,276.32,10347.0,247.2936,247.3741,247.0789,247.1594,10347.0
2018-11-05 11:40:00,276.34,276.37,275.57,275.88,14733.0,247.1773,247.2041,246.4886,246.7658,14733.0
2018-11-05 11:45:00,275.81,276.38,275.63,276.31,47831.0,246.7032,247.2131,246.5422,247.1505,47831.0
2018-11-05 11:50:00,276.31,277.56,276.31,277.47,11707.0,247.1505,248.2686,247.1505,248.1881,11707.0
2018-11-05 11:55:00,277.51,277.73,277.32,277.59,5712.0,248.2238,248.4206,248.0539,248.2954,5712.0
2018-11-05 12:00:00,277.46,277.46,276.94,277.36,7818.0,248.1791,248.1791,247.714,248.0897,7818.0
2018-11-05 12:05:00,277.25,277.78,277.2,277.42,6098.0,247.9913,248.4653,247.9465,248.1433,6098.0
2018-11-05 12:10:00,277.54,277.58,277.28,277.35,1955.0,248.2507,248.2864,248.0181,248.0807,1955.0
2018-11-05 12:15:00,277.26,277.4,276.89,277.01,3419.0,248.0002,248.1254,247.6693,247.7766,3419.0
2018-11-05 12:20:00,277.02,277.09,276.83,277.0,4096.0,247.7855,247.8482,247.6156,247.7677,4096.0
2018-11-05 12:25:00,276.94,276.94,276.15,276.36,16478.0,247.714,247.714,247.0074,247.1952,16478.0
2018-11-05 12:30:00,276.5,276.6,276.2,276.32,3794.0,247.3204,247.4099,247.0521,247.1594,3794.0
2018-11-05 12:35:00,276.37,276.91,276.36,276.82,5893.0,247.2041,247.6872,247.1952,247.6066,5893.0
2018-11-05 12:40:00,276.86,276.96,276.8,276.86,5774.0,247.6424,247.7319,247.5888,247.6424,5774.0
2018-11-05 12:45:00,276.96,277.0,276.79,277.0,6221.0,247.7319,247.7677,247.5798,247.7677,6221.0
2018-11-05 12:50:00,276.95,276.98,276.45,276.89,8400.0,247.7229,247.7498,247.2757,247.6693,8400.0
2018-11-05 12:55:00,276.81,276.84,276.6,276.73,4536.0,247.5977,247.6245,247.4099,247.5261,4536.0
2018-11-05 13:00:00,276.78,276.91,276.71,276.86,2916.0,247.5709,247.6872,247.5083,247.6424,2916.0
2018-11-05 13:05:00,276.86,277.19,276.78,277.13,4485.0,247.6424,247.9376,247.5709,247.8839,4485.0
2018-11-05 13:10:00,277.13,277.88,277.07,277.69,11648.0,247.8839,248.5548,247.8303,248.3848,11648.0
2018-11-05 13:15:00,277.65,277.73,277.54,277.58,3346.0,248.3491,248.4206,248.2507,248.2864,3346.0
2018-11-05 13:20:00,277.62,277.81,277.52,277.78,5744.0,248.3222,248.4922,248.2328,248.4653,5744.0
2018-11-05 13:25:00,277.82,277.88,277.65,277.75,3500.0,248.5011,248.5548,248.3491,248.4385,3500.0
2018-11-05 13:30:00,277.75,278.11,277.75,278.11,6723.0,248.4385,248.7605,248.4385,248.7605,6723.0
2018-11-05 13:35:00,278.12,278.73,278.12,278.44,7221.0,248.7695,249.3151,248.7695,249.0557,7221.0
2018-11-05 13:40:00,278.49,278.75,278.34,278.48,18273.0,249.1004,249.333,248.9662,249.0915,18273.0
2018-11-05 13:45:00,278.49,278.62,278.32,278.58,5282.0,249.1004,249.2167,248.9484,249.1809,5282.0
2018-11-05 13:50:00,278.58,278.67,278.19,278.19,14755.0,249.1809,249.2614,248.8321,248.8321,14755.0
2018-11-05 13:55:00,278.18,278.21,277.9,277.95,14399.0,248.8231,248.85,248.5727,248.6174,14399.0
2018-11-05 14:00:00,278.05,278.05,277.55,277.55,11304.0,248.7068,248.7068,248.2596,248.2596,11304.0
2018-11-05 14:05:00,277.42,277.64,277.35,277.48,4342.0,248.1433,248.3401,248.0807,248.197,4342.0
2018-11-05 14:10:00,277.36,277.66,277.33,277.6,7000.0,248.0897,248.358,248.0628,248.3043,7000.0
2018-11-05 14:15:00,277.64,278.05,277.54,278.05,4462.0,248.3401,248.7068,248.2507,248.7068,4462.0
2018-11-05 14:20:00,278.06,278.53,277.92,278.45,4705.0,248.7158,249.1362,248.5906,249.0646,4705.0
2018-11-05 14:25:00,278.45,278.63,278.36,278.56,4159.0,249.0646,249.2256,248.9841,249.163,4159.0
2018-11-05 14:30:00,278.63,278.63,278.42,278.55,3100.0,249.2256,249.2256,249.0378,249.1541,3100.0
2018-11-05 14:35:00,278.4,278.68,278.39,278.54,5334.0,249.0199,249.2704,249.011,249.1451,5334.0
2018-11-05 14:40:00,278.55,278.89,278.55,278.83,3260.0,249.1541,249.4582,249.1541,249.4045,3260.0
2018-11-05 14:45:00,278.9,279.19,278.9,279.08,6892.0,249.4671,249.7265,249.4671,249.6281,6892.0
2018-11-05 14:50:00,279.16,279.29,279.13,279.18,5439.0,249.6997,249.816,249.6729,249.7176,5439.0
2018-11-05 14:55:00,279.18,279.44,279.08,279.36,26219.0,249.7176,249.9502,249.6281,249.8786,26219.0
2018-11-05 15:00:00,279.29,279.66,279.25,279.66,6550.0,249.816,250.1469,249.7802,250.1469,6550.0
2018-11-05 15:05:00,279.66,280.16,279.6,279.88,11184.0,250.1469,250.5942,250.0933,250.3437,11184.0
2018-11-05 15:10:00,279.79,280.26,279.79,280.0,7055.0,250.2632,250.6836,250.2632,250.4511,7055.0
2018-11-05 15:15:00,280.0,280.0,279.66,279.79,11108.0,250.4511,250.4511,250.1469,250.2632,11108.0
2018-11-05 15:20:00,279.73,279.74,279.28,279.34,6456.0,250.2096,250.2185,249.807,249.8607,6456.0
2018-11-05 15:25:00,279.27,279.67,279.14,279.53,7927.0,249.7981,250.1559,249.6818,250.0307,7927.0
2018-11-05 15:30:00,279.48,279.75,279.4,279.61,12026.0,249.9859,250.2274,249.9144,250.1022,12026.0
2018-11-05 15:35:00,279.53,279.75,279.48,279.75,4737.0,250.0307,250.2274,249.9859,250.2274,4737.0
2018-11-05 15:40:00,279.77,279.82,279.53,279.67,6456.0,250.2453,250.2901,250.0307,250.1559,6456.0
2018-11-05 15:45:00,279.63,279.72,279.39,279.71,23767.0,250.1201,250.2006,249.9054,250.1917,23767.0
2018-11-05 15:50:00,279.69,279.96,279.63,279.96,24504.0,250.1738,250.4153,250.1201,250.4153,24504.0
2018-11-05 15:55:00,279.99,280.01,279.46,279.53,61337.0,250.4421,250.46,249.968,250.0307,61337.0
2018-11-06 09:30:00,278.4,280.53,278.4,280.16,30141.0,249.0199,250.9251,249.0199,250.5942,30141.0
2018-11-06 09:35:00,280.49,282.14,280.49,281.74,7799.0,250.8893,252.3652,250.8893,252.0074,7799.0
2018-11-06 09:40:00,282.12,282.54,281.65,281.96,8671.0,252.3473,252.723,251.9269,252.2042,8671.0
2018-11-06 09:45:00,282.2,282.22,281.69,281.7,8610.0,252.4189,252.4368,251.9627,251.9717,8610.0
2018-11-06 09:50:00,281.57,281.58,280.82,280.98,5951.0,251.8554,251.8643,251.1845,251.3276,5951.0
2018-11-06 09:55:00,280.84,280.86,280.38,280.43,5498.0,251.2024,251.2203,250.791,250.8357,5498.0
2018-11-06 10:00:00,280.48,280.63,280.32,280.49,6531.0,250.8804,251.0146,250.7373,250.8893,6531.0
2018-11-06 10:05:00,280.37,280.37,279.84,280.02,7113.0,250.782,250.782,250.3079,250.4689,7113.0
2018-11-06 10:10:00,280.0,280.54,279.78,279.78,5907.0,250.4511,250.9341,250.2543,250.2543,5907.0
2018-11-06 10:15:00,280.0,280.29,279.93,280.2,7300.0,250.4511,250.7105,250.3884,250.63,7300.0
2018-11-06 10:20:00,280.24,280.61,280.18,280.54,6938.0,250.6657,250.9967,250.6121,250.9341,6938.0
2018-11-06 10:25:00,280.88,281.41,280.88,281.29,6616.0,251.2382,251.7123,251.2382,251.6049,6616.0
2018-11-06 10:30:00,281.31,281.39,281.06,281.27,3100.0,251.6228,251.6944,251.3992,251.587,3100.0
2018-11-06 10:35:00,281.34,281.34,280.92,280.92,3103.0,251.6496,251.6496,251.274,251.274,3103.0
2018-11-06 10:40:00,280.92,281.65,280.84,281.53,4677.0,251.274,251.9269,251.2024,251.8196,4677.0
2018-11-06 10:45:00,281.51,281.72,281.51,281.69,5977.0,251.8017,251.9895,251.8017,251.9627,5977.0
2018-11-06 10:50:00,281.7,281.82,281.29,281.35,6319.0,251.9717,252.079,251.6049,251.6586,6319.0
2018-11-06 10:55:00,281.35,281.59,280.93,281.42,9775.0,251.6586,251.8733,251.2829,251.7212,9775.0
2018-11-06 11:00:00,281.53,281.65,280.89,281.18,9990.0,251.8196,251.9269,251.2471,251.5065,9990.0
2018-11-06 11:05:00,281.2,281.22,280.94,281.17,10280.0,251.5244,251.5423,251.2919,251.4976,10280.0
2018-11-06 11:10:00,281.18,281.7,281.03,281.7,16183.0,251.5065,251.9717,251.3724,251.9717,16183.0
2018-11-06 11:15:00,281.7,281.8,281.57,281.57,17240.0,251.9717,252.0611,251.8554,251.8554,17240.0
2018-11-06 11:20:00,281.55,281.7,281.05,281.26,12264.0,251.8375,251.9717,251.3902,251.5781,12264.0
2018-11-06 11:25:00,281.3,281.66,281.28,281.58,18342.0,251.6139,251.9359,251.596,251.8643,18342.0
2018-11-06 11:30:00,281.51,281.52,281.28,281.29,23830.0,251.8017,251.8106,251.596,251.6049,23830.0
2018-11-06 11:35:00,281.32,281.35,280.63,280.95,21166.0,251.6318,251.6586,251.0146,251.3008,21166.0
2018-11-06 11:40:00,280.96,280.97,280.22,280.43,9974.0,251.3097,251.3187,250.6478,250.8357,9974.0
2018-11-06 11:45:00,280.39,280.6,280.25,280.44,18788.0,250.7999,250.9877,250.6747,250.8446,18788.0
2018-11-06 11:50:00,280.41,280.68,280.41,280.57,8863.0,250.8178,251.0593,250.8178,250.9609,8863.0
2018-11-06 11:55:00,280.65,281.02,280.62,280.9,22484.0,251.0325,251.3634,251.0056,251.2561,22484.0
2018-11-06 12:00:00,280.94,281.22,280.88,281.22,6918.0,251.2919,251.5423,251.2382,251.5423,6918.0
2018-11-06 12:05:00,281.14,281.4,281.1,281.38,8625.0,251.4708,251.7033,251.435,251.6854,8625.0
2018-11-06 12:10:00,281.37,281.86,281.36,281.86,13050.0,251.6765,252.1148,251.6675,252.1148,13050.0
2018-11-06 12:15:00,281.79,282.16,281.74,282.16,7266.0,252.0522,252.3831,252.0074,252.3831,7266.0
2018-11-06 12:20:00,282.19,282.39,282.12,282.35,7380.0,252.4099,252.5888,252.3473,252.5531,7380.0
2018-11-06 12:25:00,282.41,282.64,282.34,282.63,11358.0,252.6067,252.8125,252.5441,252.8035,11358.0
2018-11-06 12:30:00,282.67,282.71,282.59,282.63,7700.0,252.8393,252.8751,252.7677,252.8035,7700.0
2018-11-06 12:35:00,282.7,282.95,282.7,282.89,2773.0,252.8661,253.0897,252.8661,253.0361,2773.0
2018-11-06 12:40:00,282.89,283.13,282.73,282.83,19751.0,253.0361,253.2507,252.893,252.9824,19751.0
2018-11-06 12:45:00,282.9,282.96,282.43,282.51,14620.0,253.045,253.0987,252.6246,252.6962,14620.0
2018-11-06 12:50:00,282.53,282.56,282.32,282.48,7699.0,252.7141,252.7409,252.5262,252.6693,7699.0
2018-11-06 12:55:00,282.47,282.52,282.14,282.2,16378.0,252.6604,252.7051,252.3652,252.4189,16378.0
2018-11-06 13:00:00,282.18,282.34,282.11,282.24,21559.0,252.401,252.5441,252.3384,252.4547,21559.0
2018-11-06 13:05:00,282.25,282.37,282.23,282.34,16910.0,252.4636,252.5709,252.4457,252.5441,16910.0
2018-11-06 13:10:00,282.34,282.47,282.24,282.46,8543.0,252.5441,252.6604,252.4547,252.6514,8543.0
2018-11-06 13:15:00,282.54,282.7,282.52,282.59,12263.0,252.723,252.8661,252.7051,252.7677,12263.0
2018-11-06 13:20:00,282.55,282.58,281.98,282.14,26090.0,252.732,252.7588,252.2221,252.3652,26090.0
2018-11-06 13:25:00,282.13,282.2,281.88,281.89,19600.0,252.3563,252.4189,252.1327,252.1416,19600.0
2018-11-06 13:30:00,281.89,282.08,281.73,281.85,13772.0,252.1416,252.3116,251.9985,252.1058,13772.0
2018-11-06 13:35:00,281.88,282.3,281.87,282.06,18192.0,252.1327,252.5083,252.1237,252.2937,18192.0
2018-11-06 13:40:00,282.15,282.44,282.15,282.32,11420.0,252.3742,252.6336,252.3742,252.5262,11420.0
2018-11-06 13:45:00,282.32,282.56,282.3,282.35,12669.0,252.5262,252.7409,252.5083,252.5531,12669.0
2018-11-06 13:50:00,282.38,282.62,282.38,282.62,4876.0,252.5799,252.7946,252.5799,252.7946,4876.0
2018-11-06 13:55:00,282.65,283.16,282.64,282.91,7947.0,252.8214,253.2776,252.8125,253.054,7947.0
2018-11-06 14:00:00,283.01,283.01,282.58,282.76,5972.0,253.1434,253.1434,252.7588,252.9198,5972.0
2018-11-06 14:05:00,282.69,282.86,282.68,282.81,4665.0,252.8572,253.0092,252.8482,252.9645,4665.0
2018-11-06 14:10:00,282.87,282.92,282.59,282.59,8434.0,253.0182,253.0629,252.7677,252.7677,8434.0
2018-11-06 14:15:00,282.58,282.59,282.15,282.26,20783.0,252.7588,252.7677,252.3742,252.4726,20783.0
2018-11-06 14:20:00,282.28,282.28,282.05,282.06,9993.0,252.4904,252.4904,252.2847,252.2937,9993.0
2018-11-06 14:25:00,282.04,282.05,281.64,281.68,19576.0,252.2758,252.2847,251.918,251.9538,19576.0
2018-11-06 14:30:00,281.68,281.96,281.55,281.58,17313.0,251.9538,252.2042,251.8375,251.8643,17313.0
2018-11-06 14:35:00,281.66,281.79,281.39,281.62,9737.0,251.9359,252.0522,251.6944,251.9001,9737.0
2018-11-06 14:40:00,281.54,281.79,281.53,281.79,9001.0,251.8285,252.0522,251.8196,252.0522,9001.0
2018-11-06 14:45:00,281.78,282.21,281.77,282.18,6655.0,252.0432,252.4278,252.0343,252.401,6655.0
2018-11-06 14:50:00,282.2,282.34,282.05,282.12,6808.0,252.4189,252.5441,252.2847,252.3473,6808.0
2018-11-06 14:55:00,282.12,282.36,282.11,282.31,8810.0,252.3473,252.562,252.3384,252.5173,8810.0
2018-11-06 15:00:00,282.33,282.34,282.09,282.28,13912.0,252.5352,252.5441,252.3205,252.4904,13912.0
2018-11-06 15:05:00,282.31,282.46,282.29,282.46,8030.0,252.5173,252.6514,252.4994,252.6514,8030.0
2018-11-06 15:10:00,282.46,282.77,282.38,282.57,7293.0,252.6514,252.9287,252.5799,252.7498,7293.0
2018-11-06 15:15:00,282.58,282.67,282.53,282.55,4380.0,252.7588,252.8393,252.7141,252.732,4380.0
2018-11-06 15:20:00,282.52,282.61,282.37,282.51,13857.0,252.7051,252.7856,252.5709,252.6962,13857.0
2018-11-06 15:25:00,282.49,282.51,282.32,282.36,10194.0,252.6783,252.6962,252.5262,252.562,10194.0
2018-11-06 15:30:00,282.41,282.46,282.24,282.28,17155.0,252.6067,252.6514,252.4547,252.4904,17155.0
2018-11-06 15:35:00,282.26,282.5,282.24,282.47,21703.0,252.4726,252.6872,252.4547,252.6604,21703.0
2018-11-06 15:40:00,282.46,282.59,282.45,282.51,23356.0,252.6514,252.7677,252.6425,252.6962,23356.0
2018-11-06 15:45:00,282.5,282.51,282.03,282.11,48504.0,252.6872,252.6962,252.2668,252.3384,48504.0
2018-11-06 15:50:00,282.15,282.62,282.11,282.53,27129.0,252.3742,252.7946,252.3384,252.7141,27129.0
2018-11-06 15:55:00,282.58,283.2,282.51,282.9,126636.0,252.7588,253.3134,252.6962,253.045,126636.0
2018-11-07 09:30:00,284.0,284.99,283.03,283.33,29822.0,254.0289,254.9145,253.1613,253.4296,29822.0
2018-11-07 09:35:00,283.48,283.5,281.78,282.25,40510.0,253.5638,253.5817,252.0432,252.4636,40510.0
2018-11-07 09:40:00,282.25,282.4,281.1,281.88,45202.0,252.4636,252.5978,251.435,252.1327,45202.0
2018-11-07 09:45:00,281.65,281.77,280.38,281.19,32043.0,251.9269,252.0343,250.791,251.5155,32043.0
2018-11-07 09:50:00,281.33,281.89,281.17,281.75,10397.0,251.6407,252.1416,251.4976,252.0164,10397.0
2018-11-07 09:55:00,281.66,282.34,281.24,282.3,15192.0,251.9359,252.5441,251.5602,252.5083,15192.0
2018-11-07 10:00:00,282.18,282.39,281.08,281.08,13660.0,252.401,252.5888,251.4171,251.4171,13660.0
2018-11-07 10:05:00,281.07,281.52,280.92,281.15,11040.0,251.4081,251.8106,251.274,251.4797,11040.0
2018-11-07 10:10:00,281.11,281.89,280.92,281.57,10912.0,251.4439,252.1416,251.274,251.8554,10912.0
2018-11-07 10:15:00,281.77,282.04,281.01,281.01,7619.0,252.0343,252.2758,251.3545,251.3545,7619.0
2018-11-07 10:20:00,281.0,281.5,280.71,280.71,9977.0,251.3455,251.7928,251.0861,251.0861,9977.0
2018-11-07 10:25:00,280.9,281.08,280.49,281.04,10767.0,251.2561,251.4171,250.8893,251.3813,10767.0
2018-11-07 10:30:00,281.03,281.43,280.82,281.15,15264.0,251.3724,251.7301,251.1845,251.4797,15264.0
2018-11-07 10:35:00,281.04,282.22,280.98,282.22,5550.0,251.3813,252.4368,251.3276,252.4368,5550.0
2018-11-07 10:40:00,282.09,282.32,281.73,281.85,4292.0,252.3205,252.5262,251.9985,252.1058,4292.0
2018-11-07 10:45:00,281.83,282.08,281.75,281.91,1941.0,252.0879,252.3116,252.0164,252.1595,1941.0
2018-11-07 10:50:00,281.8,281.8,281.25,281.25,3100.0,252.0611,252.0611,251.5691,251.5691,3100.0
2018-11-07 10:55:00,281.08,281.36,281.03,281.33,3960.0,251.4171,251.6675,251.3724,251.6407,3960.0
2018-11-07 11:00:00,281.21,281.67,281.09,281.59,7778.0,251.5334,251.9448,251.426,251.8733,7778.0
2018-11-07 11:05:00,281.6,282.42,281.48,282.28,4957.0,251.8822,252.6157,251.7749,252.4904,4957.0
2018-11-07 11:10:00,282.22,282.82,282.19,282.59,8195.0,252.4368,252.9735,252.4099,252.7677,8195.0
2018-11-07 11:15:00,282.59,283.1,282.34,282.71,6142.0,252.7677,253.2239,252.5441,252.8751,6142.0
2018-11-07 11:20:00,282.69,283.0,282.6,282.96,3260.0,252.8572,253.1345,252.7767,253.0987,3260.0
2018-11-07 11:25:00,282.96,283.16,282.89,283.11,3561.0,253.0987,253.2776,253.0361,253.2329,3561.0
2018-11-07 11:30:00,283.17,283.37,282.92,283.28,5756.0,253.2865,253.4654,253.0629,253.3849,5756.0
2018-11-07 11:35:00,283.37,283.48,283.21,283.48,2400.0,253.4654,253.5638,253.3223,253.5638,2400.0
2018-11-07 11:40:00,283.48,283.82,283.48,283.74,4350.0,253.5638,253.8679,253.5638,253.7964,4350.0
2018-11-07 11:45:00,283.75,283.91,283.7,283.87,3836.0,253.8053,253.9484,253.7606,253.9126,3836.0
2018-11-07 11:50:00,283.98,284.06,283.6,284.06,4242.0,254.011,254.0826,253.6711,254.0826,4242.0
2018-11-07 11:55:00,284.1,284.6,284.02,284.6,5320.0,254.1184,254.5656,254.0468,254.5656,5320.0
2018-11-07 12:00:00,284.7,284.77,284.31,284.76,6151.0,254.6551,254.7177,254.3062,254.7087,6151.0
2018-11-07 12:05:00,284.78,285.64,284.78,285.29,61391.0,254.7266,255.4959,254.7266,255.1828,61391.0
2018-11-07 12:10:00,285.21,285.61,285.07,285.34,5376.0,255.1112,255.469,254.986,255.2275,5376.0
2018-11-07 12:15:00,285.35,285.39,284.72,285.12,6437.0,255.2365,255.2722,254.6729,255.0307,6437.0
2018-11-07 12:20:00,285.1,285.32,284.98,284.98,3400.0,255.0128,255.2096,254.9055,254.9055,3400.0
2018-11-07 12:25:00,285.08,285.08,284.65,284.82,4804.0,254.995,254.995,254.6103,254.7624,4804.0
2018-11-07 12:30:00,284.83,285.15,284.79,285.03,8125.0,254.7713,255.0576,254.7356,254.9502,8125.0
2018-11-07 12:35:00,285.07,285.15,284.94,285.1,8587.0,254.986,255.0576,254.8697,255.0128,8587.0
2018-11-07 12:40:00,285.1,285.55,284.73,284.73,80793.0,255.0128,255.4154,254.6819,254.6819,80793.0
2018-11-07 12:45:00,284.66,285.14,284.58,285.04,5088.0,254.6193,255.0486,254.5477,254.9592,5088.0
2018-11-07 12:50:00,284.95,284.98,284.73,284.95,4894.0,254.8787,254.9055,254.6819,254.8787,4894.0
2018-11-07 12:55:00,284.99,285.14,284.85,285.02,5600.0,254.9145,255.0486,254.7892,254.9413,5600.0
2018-11-07 13:00:00,284.97,285.03,284.7,284.71,7230.0,254.8966,254.9502,254.6551,254.664,7230.0
2018-11-07 13:05:00,284.74,284.97,284.71,284.83,107604.0,254.6908,254.8966,254.664,254.7713,107604.0
2018-11-07 13:10:00,284.93,284.93,284.66,284.7,2400.0,254.8608,254.8608,254.6193,254.6551,2400.0
2018-11-07 13:15:00,284.62,284.8,284.5,284.74,3615.0,254.5835,254.7445,254.4762,254.6908,3615.0
2018-11-07 13:20:00,284.75,284.76,284.43,284.51,2100.0,254.6998,254.7087,254.4136,254.4851,2100.0
2018-11-07 13:25:00,284.56,284.59,284.36,284.36,2699.0,254.5298,254.5567,254.3509,254.3509,2699.0
2018-11-07 13:30:00,284.35,284.41,283.93,283.93,19845.0,254.342,254.3957,253.9663,253.9663,19845.0
2018-11-07 13:35:00,283.96,284.06,283.32,283.32,32616.0,253.9932,254.0826,253.4207,253.4207,32616.0
2018-11-07 13:40:00,283.35,283.57,282.9,283.47,9104.0,253.4475,253.6443,253.045,253.5549,9104.0
2018-11-07 13:45:00,283.35,283.38,283.0,283.06,8098.0,253.4475,253.4744,253.1345,253.1881,8098.0
2018-11-07 13:50:00,283.06,283.13,282.77,283.13,11846.0,253.1881,253.2507,252.9287,253.2507,11846.0
2018-11-07 13:55:00,283.13,283.22,283.12,283.21,3468.0,253.2507,253.3312,253.2418,253.3223,3468.0
2018-11-07 14:00:00,283.18,283.52,283.1,283.38,3508.0,253.2955,253.5996,253.2239,253.4744,3508.0
2018-11-07 14:05:00,283.4,283.81,283.4,283.81,2819.0,253.4922,253.859,253.4922,253.859,2819.0
2018-11-07 14:10:00,283.78,284.17,283.78,283.93,5571.0,253.8321,254.181,253.8321,253.9663,5571.0
2018-11-07 14:15:00,283.93,284.04,283.72,284.02,13482.0,253.9663,254.0647,253.7785,254.0468,13482.0
2018-11-07 14:20:00,283.97,284.08,283.9,283.98,2765.0,254.0021,254.1005,253.9395,254.011,2765.0
2018-11-07 14:25:00,284.04,284.33,284.01,284.33,2023.0,254.0647,254.3241,254.0379,254.3241,2023.0
2018-11-07 14:30:00,284.28,284.28,284.14,284.19,3484.0,254.2794,254.2794,254.1542,254.1989,3484.0
2018-11-07 14:35:00,284.17,284.89,284.17,284.69,14632.0,254.181,254.825,254.181,254.6461,14632.0
2018-11-07 14:40:00,284.69,284.87,284.21,284.36,5650.0,254.6461,254.8071,254.2168,254.3509,5650.0
2018-11-07 14:45:00,284.17,284.42,283.82,283.95,5100.0,254.181,254.4046,253.8679,253.9842,5100.0
2018-11-07 14:50:00,283.95,284.09,283.77,283.9,8081.0,253.9842,254.1094,253.8232,253.9395,8081.0
2018-11-07 14:55:00,283.96,284.11,283.9,284.0,4425.0,253.9932,254.1273,253.9395,254.0289,4425.0
2018-11-07 15:00:00,283.95,284.42,283.95,284.16,12064.0,253.9842,254.4046,253.9842,254.172,12064.0
2018-11-07 15:05:00,284.22,284.74,284.22,284.57,5150.0,254.2257,254.6908,254.2257,254.5388,5150.0
2018-11-07 15:10:00,284.57,284.89,284.5,284.88,7136.0,254.5388,254.825,254.4762,254.8161,7136.0
2018-11-07 15:15:00,284.83,285.22,284.81,285.2,6175.0,254.7713,255.1202,254.7534,255.1023,6175.0
2018-11-07 15:20:00,285.21,285.23,285.09,285.16,7335.0,255.1112,255.1291,255.0039,255.0665,7335.0
2018-11-07 15:25:00,285.21,285.49,285.19,285.41,5881.0,255.1112,255.3617,255.0933,255.2901,5881.0
2018-11-07 15:30:00,285.42,285.82,285.29,285.81,12831.0,255.2991,255.6569,255.1828,255.6479,12831.0
2018-11-07 15:35:00,285.79,285.98,285.4,285.52,11658.0,255.63,255.8,255.2812,255.3885,11658.0
2018-11-07 15:40:00,285.5,285.65,285.39,285.61,9144.0,255.3706,255.5048,255.2722,255.469,9144.0
2018-11-07 15:45:00,285.56,285.66,285.24,285.42,14257.0,255.4243,255.5137,255.1381,255.2991,14257.0
2018-11-07 15:50:00,285.49,285.64,285.4,285.55,19821.0,255.3617,255.4959,255.2812,255.4154,19821.0
2018-11-07 15:55:00,285.55,285.92,285.49,285.9,56822.0,255.4154,255.7463,255.3617,255.7284,56822.0
2018-11-08 09:30:00,286.62,287.98,286.33,286.39,13888.0,256.3724,257.5889,256.113,256.1667,13888.0
2018-11-08 09:35:00,286.62,288.54,286.29,288.54,9504.0,256.3724,258.0898,256.0773,258.0898,9504.0
2018-11-08 09:40:00,288.3,288.32,286.65,286.74,11760.0,257.8751,257.893,256.3993,256.4798,11760.0
2018-11-08 09:45:00,286.84,286.84,285.88,286.2,13893.0,256.5692,256.5692,255.7105,255.9968,13893.0
2018-11-08 09:50:00,286.23,287.57,286.23,287.2,7050.0,256.0236,257.2222,256.0236,256.8912,7050.0
2018-11-08 09:55:00,286.96,287.81,286.95,287.4,6021.0,256.6766,257.4369,256.6676,257.0701,6021.0
2018-11-08 10:00:00,287.14,287.44,286.6,286.93,7250.0,256.8376,257.1059,256.3545,256.6497,7250.0
2018-11-08 10:05:00,287.09,287.36,286.5,286.5,9539.0,256.7928,257.0343,256.2651,256.2651,9539.0
2018-11-08 10:10:00,286.3,286.32,285.76,286.22,7541.0,256.0862,256.1041,255.6032,256.0146,7541.0
2018-11-08 10:15:00,286.22,286.3,285.49,286.16,22077.0,256.0146,256.0862,255.3617,255.961,22077.0
2018-11-08 10:20:00,286.08,286.7,285.74,285.82,15921.0,255.8894,256.444,255.5853,255.6569,15921.0
2018-11-08 10:25:00,285.78,286.78,285.78,286.5,12135.0,255.6211,256.5156,255.6211,256.2651,12135.0
2018-11-08 10:30:00,286.47,286.58,285.79,285.95,14036.0,256.2383,256.3367,255.63,255.7731,14036.0
2018-11-08 10:35:00,286.01,286.6,286.01,286.6,4650.0,255.8268,256.3545,255.8268,256.3545,4650.0
2018-11-08 10:40:00,286.4,286.4,285.75,285.76,10235.0,256.1757,256.1757,255.5942,255.6032,10235.0
2018-11-08 10:45:00,285.89,286.27,285.83,286.27,3382.0,255.7195,256.0594,255.6658,256.0594,3382.0
2018-11-08 10:50:00,286.23,286.41,285.62,285.63,11935.0,256.0236,256.1846,255.478,255.4869,11935.0
2018-11-08 10:55:00,285.7,286.39,285.58,286.29,5700.0,255.5495,256.1667,255.4422,256.0773,5700.0
2018-11-08 11:00:00,286.41,286.42,285.7,285.84,10393.0,256.1846,256.1935,255.5495,255.6748,10393.0
2018-11-08 11:05:00,285.78,285.93,285.52,285.75,9521.0,255.6211,255.7553,255.3885,255.5942,9521.0
2018-11-08 11:10:00,285.74,285.86,284.52,284.53,16427.0,255.5853,255.6926,254.4941,254.503,16427.0
2018-11-08 11:15:00,284.69,284.8,284.51,284.68,4774.0,254.6461,254.7445,254.4851,254.6372,4774.0
2018-11-08 11:20:00,284.68,284.68,284.3,284.35,13917.0,254.6372,254.6372,254.2973,254.342,13917.0
2018-11-08 11:25:00,284.48,284.71,284.37,284.54,5100.0,254.4583,254.664,254.3599,254.5119,5100.0
2018-11-08 11:30:00,284.66,284.83,284.58,284.74,9923.0,254.6193,254.7713,254.5477,254.6908,9923.0
2018-11-08 11:35:00,284.74,284.74,283.24,283.43,24125.0,254.6908,254.6908,253.3491,253.5191,24125.0
2018-11-08 11:40:00,283.43,283.72,282.11,282.31,21749.0,253.5191,253.7785,252.3384,252.5173,21749.0
2018-11-08 11:45:00,282.43,282.65,282.26,282.51,12889.0,252.6246,252.8214,252.4726,252.6962,12889.0
2018-11-08 11:50:00,282.53,282.57,281.48,281.61,25000.0,252.7141,252.7498,251.7749,251.8912,25000.0
2018-11-08 11:55:00,281.56,281.67,279.94,280.15,35811.0,251.8464,251.9448,250.3974,250.5852,35811.0
2018-11-08 12:00:00,280.29,280.49,279.52,279.56,18428.0,250.7105,250.8893,250.0217,250.0575,18428.0
2018-11-08 12:05:00,279.63,280.99,279.63,280.99,8380.0,250.1201,251.3366,250.1201,251.3366,8380.0
2018-11-08 12:10:00,281.03,281.63,281.03,281.29,14692.0,251.3724,251.909,251.3724,251.6049,14692.0
2018-11-08 12:15:00,281.34,281.47,281.17,281.38,39853.0,251.6496,251.7659,251.4976,251.6854,39853.0
2018-11-08 12:20:00,281.4,281.7,281.31,281.45,8277.0,251.7033,251.9717,251.6228,251.748,8277.0
2018-11-08 12:25:00,281.4,281.7,281.39,281.65,5525.0,251.7033,251.9717,251.6944,251.9269,5525.0
2018-11-08 12:30:00,281.66,282.12,281.59,282.11,8938.0,251.9359,252.3473,251.8733,252.3384,8938.0
2018-11-08 12:35:00,282.12,282.9,282.12,282.66,30885.0,252.3473,253.045,252.3473,252.8303,30885.0
2018-11-08 12:40:00,282.66,283.14,282.62,283.08,17067.0,252.8303,253.2597,252.7946,253.206,17067.0
2018-11-08 12:45:00,283.02,283.15,282.87,283.11,3317.0,253.1524,253.2686,253.0182,253.2329,3317.0
2018-11-08 12:50:00,283.19,283.24,282.93,283.01,9390.0,253.3044,253.3491,253.0718,253.1434,9390.0
2018-11-08 12:55:00,283.04,283.07,282.96,283.03,1100.0,253.1702,253.1971,253.0987,253.1613,1100.0
2018-11-08 13:00:00,282.95,283.17,282.94,283.05,5315.0,253.0897,253.2865,253.0808,253.1792,5315.0
2018-11-08 13:05:00,283.16,283.25,283.08,283.14,8261.0,253.2776,253.3581,253.206,253.2597,8261.0
2018-11-08 13:10:00,283.14,283.22,283.05,283.09,6658.0,253.2597,253.3312,253.1792,253.215,6658.0
2018-11-08 13:15:00,283.09,283.37,283.08,283.13,17149.0,253.215,253.4654,253.206,253.2507,17149.0
2018-11-08 13:20:00,283.07,283.2,282.91,283.14,3925.0,253.1971,253.3134,253.054,253.2597,3925.0
2018-11-08 13:25:00,283.19,283.26,283.08,283.15,2903.0,253.3044,253.367,253.206,253.2686,2903.0
2018-11-08 13:30:00,283.13,283.26,282.74,282.75,5329.0,253.2507,253.367,252.9019,252.9108,5329.0
2018-11-08 13:35:00,282.79,282.82,282.64,282.64,8070.0,252.9466,252.9735,252.8125,252.8125,8070.0
2018-11-08 13:40:00,282.71,282.8,282.62,282.73,13602.0,252.8751,252.9556,252.7946,252.893,13602.0
2018-11-08 13:45:00,282.78,282.92,282.65,282.75,5057.0,252.9377,253.0629,252.8214,252.9108,5057.0
2018-11-08 13:50:00,282.84,283.27,282.84,283.1,8324.0,252.9913,253.376,252.9913,253.2239,8324.0
2018-11-08 13:55:00,283.11,283.29,282.98,283.24,24915.0,253.2329,253.3939,253.1166,253.3491,24915.0
2018-11-08 14:00:00,283.36,283.53,282.81,282.93,6755.0,253.4565,253.6085,252.9645,253.0718,6755.0
2018-11-08 14:05:00,282.98,283.84,282.98,283.84,4415.0,253.1166,253.8858,253.1166,253.8858,4415.0
2018-11-08 14:10:00,283.94,284.27,283.75,283.88,6237.0,253.9753,254.2704,253.8053,253.9216,6237.0
2018-11-08 14:15:00,283.82,283.95,283.47,283.5,4281.0,253.8679,253.9842,253.5549,253.5817,4281.0
2018-11-08 14:20:00,283.72,284.14,283.7,283.86,4493.0,253.7785,254.1542,253.7606,253.9037,4493.0
2018-11-08 14:25:00,283.78,283.89,283.54,283.54,3478.0,253.8321,253.9305,253.6175,253.6175,3478.0
2018-11-08 14:30:00,283.54,283.66,283.44,283.57,9623.0,253.6175,253.7248,253.528,253.6443,9623.0
2018-11-08 14:35:00,283.59,283.65,283.15,283.15,14251.0,253.6622,253.7159,253.2686,253.2686,14251.0
2018-11-08 14:40:00,283.09,283.3,282.96,283.13,13350.0,253.215,253.4028,253.0987,253.2507,13350.0
2018-11-08 14:45:00,283.12,283.7,283.04,283.37,6503.0,253.2418,253.7606,253.1702,253.4654,6503.0
2018-11-08 14:50:00,283.29,283.9,283.27,283.75,3436.0,253.3939,253.9395,253.376,253.8053,3436.0
2018-11-08 14:55:00,283.74,284.33,283.74,283.76,4653.0,253.7964,254.3241,253.7964,253.8143,4653.0
2018-11-08 15:00:00,283.87,283.88,283.33,283.41,3638.0,253.9126,253.9216,253.4296,253.5012,3638.0
2018-11-08 15:05:00,283.39,283.91,283.37,283.81,7646.0,253.4833,253.9484,253.4654,253.859,7646.0
2018-11-08 15:10:00,283.84,284.03,283.39,283.99,10633.0,253.8858,254.0558,253.4833,254.02,10633.0
2018-11-08 15:15:00,283.98,284.31,283.65,283.67,16420.0,254.011,254.3062,253.7159,253.7338,16420.0
2018-11-08 15:20:00,283.63,283.75,283.15,283.38,9509.0,253.698,253.8053,253.2686,253.4744,9509.0
2018-11-08 15:25:00,283.25,283.31,282.42,282.48,20463.0,253.3581,253.4117,252.6157,252.6693,20463.0
2018-11-08 15:30:00,282.48,282.85,282.4,282.7,5600.0,252.6693,253.0003,252.5978,252.8661,5600.0
2018-11-08 15:35:00,282.75,282.78,282.43,282.55,8016.0,252.9108,252.9377,252.6246,252.732,8016.0
2018-11-08 15:40:00,282.66,282.96,282.64,282.92,15455.0,252.8303,253.0987,252.8125,253.0629,15455.0
2018-11-08 15:45:00,282.94,284.6,282.94,284.4,32469.0,253.0808,254.5656,253.0808,254.3867,32469.0
2018-11-08 15:50:00,284.38,284.47,283.95,284.15,18174.0,254.3688,254.4493,253.9842,254.1631,18174.0
2018-11-08 15:55:00,284.2,284.35,283.85,284.11,54490.0,254.2078,254.342,253.8948,254.1273,54490.0
2018-11-09 09:30:00,281.84,281.84,280.01,281.28,10361.0,252.0969,252.0969,250.46,251.596,10361.0
2018-11-09 09:35:00,281.86,282.94,281.86,282.6,4400.0,252.1148,253.0808,252.1148,252.7767,4400.0
2018-11-09 09:40:00,282.99,283.6,282.58,283.3,4761.0,253.1255,253.6711,252.7588,253.4028,4761.0
2018-11-09 09:45:00,283.46,283.89,282.86,282.93,9122.0,253.5459,253.9305,253.0092,253.0718,9122.0
2018-11-09 09:50:00,282.75,282.75,281.54,281.65,6323.0,252.9108,252.9108,251.8285,251.9269,6323.0
2018-11-09 09:55:00,281.71,282.1,281.53,281.81,7367.0,251.9806,252.3294,251.8196,252.07,7367.0
2018-11-09 10:00:00,281.84,282.1,281.7,281.87,8266.0,252.0969,252.3294,251.9717,252.1237,8266.0
2018-11-09 10:05:00,281.79,282.06,281.4,281.44,6690.0,252.0522,252.2937,251.7033,251.7391,6690.0
2018-11-09 10:10:00,281.44,281.68,281.35,281.68,4397.0,251.7391,251.9538,251.6586,251.9538,4397.0
2018-11-09 10:15:00,281.61,281.72,281.3,281.47,6058.0,251.8912,251.9895,251.6139,251.7659,6058.0
2018-11-09 10:20:00,281.5,281.58,281.18,281.52,4104.0,251.7928,251.8643,251.5065,251.8106,4104.0
2018-11-09 10:25:00,281.71,282.44,281.7,282.16,10029.0,251.9806,252.6336,251.9717,252.3831,10029.0
2018-11-09 10:30:00,282.27,282.44,281.77,282.43,4854.0,252.4815,252.6336,252.0343,252.6246,4854.0
2018-11-09 10:35:00,282.65,283.21,282.65,283.2,3461.0,252.8214,253.3223,252.8214,253.3134,3461.0
2018-11-09 10:40:00,283.29,284.24,283.22,283.99,16425.0,253.3939,254.2436,253.3312,254.02,16425.0
2018-11-09 10:45:00,284.02,284.62,284.0,284.0,9279.0,254.0468,254.5835,254.0289,254.0289,9279.0
2018-11-09 10:50:00,283.75,284.12,283.73,284.06,6380.0,253.8053,254.1363,253.7874,254.0826,6380.0
2018-11-09 10:55:00,284.06,284.11,283.66,283.99,5550.0,254.0826,254.1273,253.7248,254.02,5550.0
2018-11-09 11:00:00,283.99,284.28,283.92,284.0,6849.0,254.02,254.2794,253.9574,254.0289,6849.0
2018-11-09 11:05:00,283.94,284.0,283.1,283.15,11735.0,253.9753,254.0289,253.2239,253.2686,11735.0
2018-11-09 11:10:00,283.17,283.65,283.17,283.54,11129.0,253.2865,253.7159,253.2865,253.6175,11129.0
2018-11-09 11:15:00,283.59,284.06,283.51,283.53,14739.0,253.6622,254.0826,253.5906,253.6085,14739.0
2018-11-09 11:20:00,283.53,283.9,283.53,283.81,11301.0,253.6085,253.9395,253.6085,253.859,11301.0
2018-11-09 11:25:00,283.91,284.03,283.69,284.03,2551.0,253.9484,254.0558,253.7516,254.0558,2551.0
2018-11-09 11:30:00,284.03,284.49,283.96,284.16,5739.0,254.0558,254.4672,253.9932,254.172,5739.0
2018-11-09 11:35:00,284.17,284.8,284.17,284.78,4233.0,254.181,254.7445,254.181,254.7266,4233.0
2018-11-09 11:40:00,284.66,284.66,284.25,284.38,3000.0,254.6193,254.6193,254.2525,254.3688,3000.0
2018-11-09 11:45:00,284.38,284.38,284.03,284.22,4439.0,254.3688,254.3688,254.0558,254.2257,4439.0
2018-11-09 11:50:00,284.25,284.58,284.21,284.58,4548.0,254.2525,254.5477,254.2168,254.5477,4548.0
2018-11-09 11:55:00,284.71,284.8,284.4,284.49,2200.0,254.664,254.7445,254.3867,254.4672,2200.0
2018-11-09 12:00:00,284.49,284.74,284.46,284.47,2300.0,254.4672,254.6908,254.4404,254.4493,2300.0
2018-11-09 12:05:00,284.46,284.88,284.38,284.88,2900.0,254.4404,254.8161,254.3688,254.8161,2900.0
2018-11-09 12:10:00,284.86,284.86,284.4,284.41,6110.0,254.7982,254.7982,254.3867,254.3957,6110.0
2018-11-09 12:15:00,284.37,284.54,284.37,284.52,3200.0,254.3599,254.5119,254.3599,254.4941,3200.0
2018-11-09 12:20:00,284.52,284.77,284.44,284.77,4245.0,254.4941,254.7177,254.4225,254.7177,4245.0
2018-11-09 12:25:00,284.77,284.78,284.47,284.71,7894.0,254.7177,254.7266,254.4493,254.664,7894.0
2018-11-09 12:30:00,284.73,285.34,284.71,285.34,7438.0,254.6819,255.2275,254.664,255.2275,7438.0
2018-11-09 12:35:00,285.4,285.67,285.24,285.24,2625.0,255.2812,255.5227,255.1381,255.1381,2625.0
2018-11-09 12:40:00,285.31,285.53,285.25,285.53,2300.0,255.2007,255.3975,255.147,255.3975,2300.0
2018-11-09 12:45:00,285.69,285.96,285.69,285.96,3300.0,255.5406,255.7821,255.5406,255.7821,3300.0
2018-11-09 12:50:00,285.84,285.84,285.44,285.44,1865.0,255.6748,255.6748,255.317,255.317,1865.0
2018-11-09 12:55:00,285.39,285.4,285.22,285.22,1617.0,255.2722,255.2812,255.1202,255.1202,1617.0
2018-11-09 13:00:00,285.14,285.14,284.64,284.84,4900.0,255.0486,255.0486,254.6014,254.7803,4900.0
2018-11-09 13:05:00,284.73,284.85,284.67,284.74,5311.0,254.6819,254.7892,254.6282,254.6908,5311.0
2018-11-09 13:10:00,284.78,285.05,284.71,284.88,3800.0,254.7266,254.9681,254.664,254.8161,3800.0
2018-11-09 13:15:00,284.97,285.25,284.92,285.16,5209.0,254.8966,255.147,254.8518,255.0665,5209.0
2018-11-09 13:20:00,285.14,285.25,284.95,285.07,2500.0,255.0486,255.147,254.8787,254.986,2500.0
2018-11-09 13:25:00,285.09,285.1,284.92,285.1,2015.0,255.0039,255.0128,254.8518,255.0128,2015.0
2018-11-09 13:30:00,285.03,285.03,284.69,284.89,3500.0,254.9502,254.9502,254.6461,254.825,3500.0
2018-11-09 13:35:00,284.95,285.1,284.93,284.93,3300.0,254.8787,255.0128,254.8608,254.8608,3300.0
2018-11-09 13:40:00,284.82,285.18,284.78,284.99,3600.0,254.7624,255.0844,254.7266,254.9145,3600.0
2018-11-09 13:45:00,284.92,285.0,284.74,284.76,2700.0,254.8518,254.9234,254.6908,254.7087,2700.0
2018-11-09 13:50:00,284.76,284.82,284.61,284.68,1921.0,254.7087,254.7624,254.5746,254.6372,1921.0
2018-11-09 13:55:00,284.7,284.88,284.66,284.69,10023.0,254.6551,254.8161,254.6193,254.6461,10023.0
2018-11-09 14:00:00,284.78,285.22,284.73,285.21,10300.0,254.7266,255.1202,254.6819,255.1112,10300.0
2018-11-09 14:05:00,285.23,285.24,285.06,285.06,2800.0,255.1291,255.1381,254.9771,254.9771,2800.0
2018-11-09 14:10:00,285.02,285.1,284.95,285.01,7000.0,254.9413,255.0128,254.8787,254.9323,7000.0
2018-11-09 14:15:00,285.02,285.14,284.64,284.64,4376.0,254.9413,255.0486,254.6014,254.6014,4376.0
2018-11-09 14:20:00,284.64,284.79,284.56,284.79,5412.0,254.6014,254.7356,254.5298,254.7356,5412.0
2018-11-09 14:25:00,284.81,285.0,284.69,284.74,17993.0,254.7534,254.9234,254.6461,254.6908,17993.0
2018-11-09 14:30:00,284.74,285.1,284.74,285.06,9633.0,254.6908,255.0128,254.6908,254.9771,9633.0
2018-11-09 14:35:00,285.0,285.13,284.95,285.13,2810.0,254.9234,255.0397,254.8787,255.0397,2810.0
2018-11-09 14:40:00,285.3,285.45,285.28,285.32,1526.0,255.1917,255.3259,255.1738,255.2096,1526.0
2018-11-09 14:45:00,285.32,285.62,285.16,285.26,3580.0,255.2096,255.478,255.0665,255.156,3580.0
2018-11-09 14:50:00,285.35,285.59,285.27,285.52,2400.0,255.2365,255.4511,255.1649,255.3885,2400.0
2018-11-09 14:55:00,285.5,285.76,285.42,285.5,3166.0,255.3706,255.6032,255.2991,255.3706,3166.0
2018-11-09 15:00:00,285.43,285.53,285.25,285.26,2064.0,255.308,255.3975,255.147,255.156,2064.0
2018-11-09 15:05:00,285.23,285.53,285.14,285.53,10200.0,255.1291,255.3975,255.0486,255.3975,10200.0
2018-11-09 15:10:00,285.45,285.82,285.26,285.68,9420.0,255.3259,255.6569,255.156,255.5316,9420.0
2018-11-09 15:15:00,285.7,285.89,285.55,285.89,5763.0,255.5495,255.7195,255.4154,255.7195,5763.0
2018-11-09 15:20:00,285.93,286.61,285.84,286.5,5942.0,255.7553,256.3635,255.6748,256.2651,5942.0
2018-11-09 15:25:00,286.44,286.44,286.34,286.39,2353.0,256.2114,256.2114,256.122,256.1667,2353.0
2018-11-09 15:30:00,286.43,286.59,286.31,286.32,4224.0,256.2025,256.3456,256.0952,256.1041,4224.0
2018-11-09 15:35:00,286.38,286.52,286.15,286.32,10302.0,256.1578,256.283,255.952,256.1041,10302.0
2018-11-09 15:40:00,286.42,287.2,286.42,287.12,18032.0,256.1935,256.8912,256.1935,256.8197,18032.0
2018-11-09 15:45:00,287.13,287.22,285.9,285.96,15686.0,256.8286,256.9091,255.7284,255.7821,15686.0
2018-11-09 15:50:00,285.98,286.39,285.87,286.37,11087.0,255.8,256.1667,255.7016,256.1488,11087.0
2018-11-09 15:55:00,286.42,286.62,285.74,285.76,36994.0,256.1935,256.3724,255.5853,255.6032,36994.0
2018-11-12 09:30:00,285.58,285.58,284.52,284.7,12143.0,255.4422,255.4422,254.4941,254.6551,12143.0
2018-11-12 09:35:00,284.62,285.49,284.17,284.17,4717.0,254.5835,255.3617,254.181,254.181,4717.0
2018-11-12 09:40:00,284.06,284.06,282.59,282.71,2471.0,254.0826,254.0826,252.7677,252.8751,2471.0
2018-11-12 09:45:00,282.72,283.18,282.59,282.83,1600.0,252.884,253.2955,252.7677,252.9824,1600.0
2018-11-12 09:50:00,282.83,282.83,281.6,281.6,5416.0,252.9824,252.9824,251.8822,251.8822,5416.0
2018-11-12 09:55:00,281.95,282.22,281.25,281.25,9929.0,252.1953,252.4368,251.5691,251.5691,9929.0
2018-11-12 10:00:00,281.22,281.22,279.84,280.44,11954.0,251.5423,251.5423,250.3079,250.8446,11954.0
2018-11-12 10:05:00,280.44,281.51,280.2,281.33,9887.0,250.8446,251.8017,250.63,251.6407,9887.0
2018-11-12 10:10:00,281.33,281.6,280.95,281.51,6400.0,251.6407,251.8822,251.3008,251.8017,6400.0
2018-11-12 10:15:00,281.45,281.45,280.73,281.22,5351.0,251.748,251.748,251.104,251.5423,5351.0
2018-11-12 10:20:00,281.09,281.99,281.09,281.27,8181.0,251.426,252.231,251.426,251.587,8181.0
2018-11-12 10:25:00,281.34,281.48,281.01,281.34,5212.0,251.6496,251.7749,251.3545,251.6496,5212.0
2018-11-12 10:30:00,281.32,281.32,280.5,280.68,5328.0,251.6318,251.6318,250.8983,251.0593,5328.0
2018-11-12 10:35:00,280.6,280.77,280.18,280.38,5250.0,250.9877,251.1398,250.6121,250.791,5250.0
2018-11-12 10:40:00,280.26,280.4,280.11,280.27,3399.0,250.6836,250.8088,250.5494,250.6926,3399.0
2018-11-12 10:45:00,280.16,280.35,280.0,280.25,6400.0,250.5942,250.7641,250.4511,250.6747,6400.0
2018-11-12 10:50:00,280.65,280.69,280.29,280.69,7743.0,251.0325,251.0682,250.7105,251.0682,7743.0
2018-11-12 10:55:00,280.59,281.32,280.55,280.55,5317.0,250.9788,251.6318,250.943,250.943,5317.0
2018-11-12 11:00:00,280.44,280.82,280.26,280.62,9497.0,250.8446,251.1845,250.6836,251.0056,9497.0
2018-11-12 11:05:00,280.59,280.6,279.9,280.21,8541.0,250.9788,250.9877,250.3616,250.6389,8541.0
2018-11-12 11:10:00,280.21,280.21,278.82,279.23,11090.0,250.6389,250.6389,249.3956,249.7623,11090.0
2018-11-12 11:15:00,279.15,279.2,278.86,278.95,6046.0,249.6908,249.7355,249.4314,249.5119,6046.0
2018-11-12 11:20:00,278.76,279.46,278.57,279.4,10072.0,249.3419,249.968,249.172,249.9144,10072.0
2018-11-12 11:25:00,279.49,280.26,279.49,279.79,18807.0,249.9949,250.6836,249.9949,250.2632,18807.0
2018-11-12 11:30:00,279.76,279.98,279.54,279.54,14182.0,250.2364,250.4332,250.0396,250.0396,14182.0
2018-11-12 11:35:00,279.55,280.14,279.48,280.0,8235.0,250.0485,250.5763,249.9859,250.4511,8235.0
2018-11-12 11:40:00,280.0,280.57,279.96,280.05,10317.0,250.4511,250.9609,250.4153,250.4958,10317.0
2018-11-12 11:45:00,280.13,280.35,280.05,280.11,7971.0,250.5673,250.7641,250.4958,250.5494,7971.0
2018-11-12 11:50:00,280.05,280.17,279.7,280.05,9596.0,250.4958,250.6031,250.1827,250.4958,9596.0
2018-11-12 11:55:00,279.99,280.36,279.98,280.1,2506.0,250.4421,250.7731,250.4332,250.5405,2506.0
2018-11-12 12:00:00,280.07,280.2,279.96,280.01,4116.0,250.5137,250.63,250.4153,250.46,4116.0
2018-11-12 12:05:00,280.12,280.44,279.97,280.3,4806.0,250.5584,250.8446,250.4242,250.7194,4806.0
2018-11-12 12:10:00,280.3,280.3,279.93,280.07,8188.0,250.7194,250.7194,250.3884,250.5137,8188.0
2018-11-12 12:15:00,279.98,280.11,279.74,279.79,6000.0,250.4332,250.5494,250.2185,250.2632,6000.0
2018-11-12 12:20:00,279.78,279.88,279.66,279.66,7800.0,250.2543,250.3437,250.1469,250.1469,7800.0
2018-11-12 12:25:00,279.66,279.69,279.28,279.31,7357.0,250.1469,250.1738,249.807,249.8339,7357.0
2018-11-12 12:30:00,279.17,279.26,278.91,278.93,2500.0,249.7086,249.7892,249.4761,249.494,2500.0
2018-11-12 12:35:00,278.88,279.18,278.58,279.17,7564.0,249.4493,249.7176,249.1809,249.7086,7564.0
2018-11-12 12:40:00,279.1,279.54,279.1,279.48,5400.0,249.646,250.0396,249.646,249.9859,5400.0
2018-11-12 12:45:00,279.26,279.53,279.26,279.45,3600.0,249.7892,250.0307,249.7892,249.9591,3600.0
2018-11-12 12:50:00,279.45,279.45,279.05,279.16,4490.0,249.9591,249.9591,249.6013,249.6997,4490.0
2018-11-12 12:55:00,279.17,279.17,278.77,278.96,13502.0,249.7086,249.7086,249.3509,249.5208,13502.0
2018-11-12 13:00:00,278.98,279.18,278.76,278.9,30751.0,249.5387,249.7176,249.3419,249.4671,30751.0
2018-11-12 13:05:00,278.95,279.04,278.0,278.23,17641.0,249.5119,249.5924,248.6621,248.8678,17641.0
2018-11-12 13:10:00,278.29,278.45,278.11,278.31,15456.0,248.9215,249.0646,248.7605,248.9394,15456.0
2018-11-12 13:15:00,278.3,278.64,278.07,278.63,10400.0,248.9305,249.2346,248.7247,249.2256,10400.0
2018-11-12 13:20:00,278.63,278.75,278.33,278.33,3749.0,249.2256,249.333,248.9573,248.9573,3749.0
2018-11-12 13:25:00,278.31,278.64,278.22,278.31,2800.0,248.9394,249.2346,248.8589,248.9394,2800.0
2018-11-12 13:30:00,278.23,278.59,278.2,278.59,3800.0,248.8678,249.1899,248.841,249.1899,3800.0
2018-11-12 13:35:00,278.59,278.63,278.42,278.52,3650.0,249.1899,249.2256,249.0378,249.1272,3650.0
2018-11-12 13:40:00,278.55,278.67,278.42,278.55,4002.0,249.1541,249.2614,249.0378,249.1541,4002.0
2018-11-12 13:45:00,278.46,278.73,278.33,278.7,2999.0,249.0736,249.3151,248.9573,249.2882,2999.0
2018-11-12 13:50:00,278.86,279.31,278.84,279.31,2951.0,249.4314,249.8339,249.4135,249.8339,2951.0
2018-11-12 13:55:00,279.25,279.25,278.97,279.07,2900.0,249.7802,249.7802,249.5298,249.6192,2900.0
2018-11-12 14:00:00,279.08,279.24,278.89,279.24,2900.0,249.6281,249.7713,249.4582,249.7713,2900.0
2018-11-12 14:05:00,279.15,279.15,278.81,278.97,1948.0,249.6908,249.6908,249.3866,249.5298,1948.0
2018-11-12 14:10:00,279.04,279.44,279.04,279.34,3050.0,249.5924,249.9502,249.5924,249.8607,3050.0
2018-11-12 14:15:00,279.4,279.72,279.37,279.46,6300.0,249.9144,250.2006,249.8875,249.968,6300.0
2018-11-12 14:20:00,279.46,279.47,279.3,279.3,1200.0,249.968,249.977,249.8249,249.8249,1200.0
2018-11-12 14:25:00,279.3,279.34,278.82,278.94,3740.0,249.8249,249.8607,249.3956,249.5029,3740.0
2018-11-12 14:30:00,278.8,278.94,278.73,278.78,4300.0,249.3777,249.5029,249.3151,249.3598,4300.0
2018-11-12 14:35:00,278.85,278.85,278.35,278.63,3344.0,249.4224,249.4224,248.9752,249.2256,3344.0
2018-11-12 14:40:00,278.79,279.06,278.64,279.0,2900.0,249.3688,249.6103,249.2346,249.5566,2900.0
2018-11-12 14:45:00,279.12,279.62,279.12,279.32,4200.0,249.6639,250.1112,249.6639,249.8428,4200.0
2018-11-12 14:50:00,279.29,279.3,279.0,279.0,3100.0,249.816,249.8249,249.5566,249.5566,3100.0
2018-11-12 14:55:00,278.92,278.96,278.5,278.5,3265.0,249.485,249.5208,249.1094,249.1094,3265.0
2018-11-12 15:00:00,278.46,278.74,278.31,278.42,6494.0,249.0736,249.324,248.9394,249.0378,6494.0
2018-11-12 15:05:00,278.33,278.47,278.22,278.29,9919.0,248.9573,249.0825,248.8589,248.9215,9919.0
2018-11-12 15:10:00,278.27,278.6,278.0,278.45,8550.0,248.9036,249.1988,248.6621,249.0646,8550.0
2018-11-12 15:15:00,278.45,278.72,278.3,278.5,8743.0,249.0646,249.3061,248.9305,249.1094,8743.0
2018-11-12 15:20:00,278.59,279.22,278.53,279.1,5893.0,249.1899,249.7534,249.1362,249.646,5893.0
2018-11-12 15:25:00,279.12,279.36,279.02,279.03,7330.0,249.6639,249.8786,249.5745,249.5834,7330.0
2018-11-12 15:30:00,278.94,279.0,278.25,278.4,12392.0,249.5029,249.5566,248.8857,249.0199,12392.0
2018-11-12 15:35:00,278.29,278.55,278.28,278.5,7090.0,248.9215,249.1541,248.9126,249.1094,7090.0
2018-11-12 15:40:00,278.47,278.71,278.24,278.36,11298.0,249.0825,249.2972,248.8768,248.9841,11298.0
2018-11-12 15:45:00,278.29,278.56,278.14,278.32,38004.0,248.9215,249.163,248.7873,248.9484,38004.0
2018-11-12 15:50:00,278.33,278.38,277.36,277.43,25592.0,248.9573,249.002,248.0897,248.1523,25592.0
2018-11-12 15:55:00,277.44,277.72,277.33,277.61,52443.0,248.1612,248.4117,248.0628,248.3133,52443.0
2018-11-13 09:30:00,277.09,278.83,276.63,278.83,13540.0,247.8482,249.4045,247.4367,249.4045,13540.0
2018-11-13 09:35:00,279.11,279.17,277.69,277.69,7030.0,249.655,249.7086,248.3848,248.3848,7030.0
2018-11-13 09:40:00,277.69,277.69,276.61,276.8,7680.0,248.3848,248.3848,247.4188,247.5888,7680.0
2018-11-13 09:45:00,276.85,277.54,276.33,276.33,8473.0,247.6335,248.2507,247.1684,247.1684,8473.0
2018-11-13 09:50:00,276.0,276.93,275.29,276.5,12152.0,246.8732,247.705,246.2381,247.3204,12152.0
2018-11-13 09:55:00,276.5,276.5,274.44,274.53,10017.0,247.3204,247.3204,245.4778,245.5583,10017.0
2018-11-13 10:00:00,274.41,274.5,273.43,273.82,13212.0,245.451,245.5315,244.5744,244.9232,13212.0
2018-11-13 10:05:00,274.03,275.1,273.76,274.88,17094.0,245.1111,246.0682,244.8696,245.8714,17094.0
2018-11-13 10:10:00,274.83,274.99,274.25,274.83,7300.0,245.8267,245.9698,245.3079,245.8267,7300.0
2018-11-13 10:15:00,274.64,275.48,274.64,274.78,21348.0,245.6567,246.4081,245.6567,245.7819,21348.0
2018-11-13 10:20:00,274.74,274.74,273.29,273.53,9281.0,245.7462,245.7462,244.4492,244.6638,9281.0
2018-11-13 10:25:00,273.3,273.67,273.02,273.24,17038.0,244.4581,244.7891,244.2077,244.4045,17038.0
2018-11-13 10:30:00,273.15,273.95,273.14,273.85,7945.0,244.324,245.0395,244.315,244.9501,7945.0
2018-11-13 10:35:00,274.18,275.12,274.18,275.12,5049.0,245.2453,246.0861,245.2453,246.0861,5049.0
2018-11-13 10:40:00,275.15,275.6,274.8,275.14,5390.0,246.1129,246.5154,245.7998,246.1039,5390.0
2018-11-13 10:45:00,275.13,275.62,275.08,275.42,1934.0,246.095,246.5333,246.0503,246.3544,1934.0
2018-11-13 10:50:00,275.59,275.7,275.18,275.62,4321.0,246.5065,246.6048,246.1397,246.5333,4321.0
2018-11-13 10:55:00,275.7,276.93,275.7,276.76,3500.0,246.6048,247.705,246.6048,247.553,3500.0
2018-11-13 11:00:00,276.76,278.81,276.76,278.81,5793.0,247.553,249.3866,247.553,249.3866,5793.0
2018-11-13 11:05:00,278.71,278.87,278.12,278.12,9480.0,249.2972,249.4403,248.7695,248.7695,9480.0
2018-11-13 11:10:00,278.1,278.46,277.46,277.46,5675.0,248.7516,249.0736,248.1791,248.1791,5675.0
2018-11-13 11:15:00,277.58,279.0,277.23,279.0,6608.0,248.2864,249.5566,247.9734,249.5566,6608.0
2018-11-13 11:20:00,278.83,279.04,278.04,278.26,5831.0,249.4045,249.5924,248.6979,248.8947,5831.0
2018-11-13 11:25:00,278.19,278.33,277.99,277.99,3050.0,248.8321,248.9573,248.6532,248.6532,3050.0
2018-11-13 11:30:00,277.99,277.99,277.02,277.26,8001.0,248.6532,248.6532,247.7855,248.0002,8001.0
2018-11-13 11:35:00,277.19,277.26,276.72,276.95,4000.0,247.9376,248.0002,247.5172,247.7229,4000.0
2018-11-13 11:40:00,276.91,277.27,276.91,277.2,5023.0,247.6872,248.0092,247.6872,247.9465,5023.0
2018-11-13 11:45:00,277.22,277.25,276.61,276.82,7476.0,247.9644,247.9913,247.4188,247.6066,7476.0
2018-11-13 11:50:00,276.85,277.2,276.41,276.42,2600.0,247.6335,247.9465,247.2399,247.2489,2600.0
2018-11-13 11:55:00,276.42,276.47,275.86,275.99,6086.0,247.2489,247.2936,246.748,246.8642,6086.0
2018-11-13 12:00:00,276.17,276.42,276.07,276.07,3915.0,247.0252,247.2489,246.9358,246.9358,3915.0
2018-11-13 12:05:00,276.09,276.27,275.0,275.16,11617.0,246.9537,247.1147,245.9787,246.1218,11617.0
2018-11-13 12:10:00,275.3,276.13,275.3,276.13,4211.0,246.2471,246.9895,246.2471,246.9895,4211.0
2018-11-13 12:15:00,276.05,276.17,275.88,275.99,7053.0,246.9179,247.0252,246.7658,246.8642,7053.0
2018-11-13 12:20:00,276.11,276.74,275.83,276.74,6484.0,246.9716,247.5351,246.7211,247.5351,6484.0
2018-11-13 12:25:00,276.75,277.25,276.59,276.62,6108.0,247.544,247.9913,247.4009,247.4278,6108.0
2018-11-13 12:30:00,276.47,277.01,276.15,276.75,4448.0,247.2936,247.7766,247.0074,247.544,4448.0
2018-11-13 12:35:00,276.67,276.67,276.13,276.42,3857.0,247.4725,247.4725,246.9895,247.2489,3857.0
2018-11-13 12:40:00,276.56,276.71,275.57,275.85,3700.0,247.3741,247.5083,246.4886,246.739,3700.0
2018-11-13 12:45:00,275.81,276.11,275.81,275.91,3306.0,246.7032,246.9716,246.7032,246.7927,3306.0
2018-11-13 12:50:00,275.96,276.02,275.55,275.84,5329.0,246.8374,246.8911,246.4707,246.7301,5329.0
2018-11-13 12:55:00,275.66,275.85,275.54,275.68,5134.0,246.5691,246.739,246.4617,246.587,5134.0
2018-11-13 13:00:00,275.59,276.36,275.59,276.27,4094.0,246.5065,247.1952,246.5065,247.1147,4094.0
2018-11-13 13:05:00,276.1,276.12,275.62,275.68,5350.0,246.9626,246.9805,246.5333,246.587,5350.0
2018-11-13 13:10:00,275.62,275.78,274.89,275.04,4500.0,246.5333,246.6764,245.8803,246.0145,4500.0
2018-11-13 13:15:00,275.06,275.54,274.89,275.54,3445.0,246.0324,246.4617,245.8803,246.4617,3445.0
2018-11-13 13:20:00,275.57,275.99,275.57,275.91,4900.0,246.4886,246.8642,246.4886,246.7927,4900.0
2018-11-13 13:25:00,275.9,276.07,275.45,276.07,2900.0,246.7837,246.9358,246.3812,246.9358,2900.0
2018-11-13 13:30:00,276.14,276.28,275.95,276.28,3844.0,246.9984,247.1236,246.8285,247.1236,3844.0
2018-11-13 13:35:00,276.3,276.51,276.17,276.47,3524.0,247.1415,247.3294,247.0252,247.2936,3524.0
2018-11-13 13:40:00,276.47,276.48,276.26,276.26,3600.0,247.2936,247.3025,247.1057,247.1057,3600.0
2018-11-13 13:45:00,276.3,276.3,275.83,275.88,6206.0,247.1415,247.1415,246.7211,246.7658,6206.0
2018-11-13 13:50:00,275.91,276.23,275.88,276.23,4776.0,246.7927,247.0789,246.7658,247.0789,4776.0
2018-11-13 13:55:00,276.34,276.37,275.76,275.76,7100.0,247.1773,247.2041,246.6585,246.6585,7100.0
2018-11-13 14:00:00,275.86,275.99,274.88,275.16,10425.0,246.748,246.8642,245.8714,246.1218,10425.0
2018-11-13 14:05:00,275.05,275.57,275.05,275.57,1800.0,246.0234,246.4886,246.0234,246.4886,1800.0
2018-11-13 14:10:00,275.72,275.89,275.35,275.35,4557.0,246.6227,246.7748,246.2918,246.2918,4557.0
2018-11-13 14:15:00,275.3,275.35,274.64,274.69,5175.0,246.2471,246.2918,245.6567,245.7014,5175.0
2018-11-13 14:20:00,274.82,274.83,274.01,274.53,5370.0,245.8177,245.8267,245.0932,245.5583,5370.0
2018-11-13 14:25:00,274.55,274.78,274.43,274.78,2373.0,245.5762,245.7819,245.4689,245.7819,2373.0
2018-11-13 14:30:00,274.78,274.87,274.59,274.87,4005.0,245.7819,245.8624,245.612,245.8624,4005.0
2018-11-13 14:35:00,274.78,275.0,274.61,274.72,7000.0,245.7819,245.9787,245.6299,245.7283,7000.0
2018-11-13 14:40:00,274.7,274.7,273.59,273.63,6739.0,245.7104,245.7104,244.7175,244.7533,6739.0
2018-11-13 14:45:00,273.59,274.05,273.26,274.02,9415.0,244.7175,245.129,244.4223,245.1021,9415.0
2018-11-13 14:50:00,273.94,274.51,273.94,274.36,8329.0,245.0306,245.5404,245.0306,245.4063,8329.0
2018-11-13 14:55:00,274.46,274.48,273.95,274.05,11040.0,245.4957,245.5136,245.0395,245.129,11040.0
2018-11-13 15:00:00,274.02,274.93,273.95,274.74,9424.0,245.1021,245.9161,245.0395,245.7462,9424.0
2018-11-13 15:05:00,274.75,274.76,273.84,274.08,9202.0,245.7551,245.764,244.9411,245.1558,9202.0
2018-11-13 15:10:00,274.02,274.02,273.59,273.74,10460.0,245.1021,245.1021,244.7175,244.8517,10460.0
2018-11-13 15:15:00,273.81,273.91,273.21,273.49,8175.0,244.9143,245.0037,244.3776,244.6281,8175.0
2018-11-13 15:20:00,273.35,273.59,273.08,273.08,12147.0,244.5028,244.7175,244.2613,244.2613,12147.0
2018-11-13 15:25:00,273.3,273.98,273.22,273.87,15883.0,244.4581,245.0664,244.3866,244.968,15883.0
2018-11-13 15:30:00,273.75,273.99,273.04,273.26,17310.0,244.8606,245.0753,244.2256,244.4223,17310.0
2018-11-13 15:35:00,273.23,274.14,273.19,273.9,18976.0,244.3955,245.2095,244.3597,244.9948,18976.0
2018-11-13 15:40:00,273.89,274.45,273.88,274.32,29130.0,244.9859,245.4868,244.9769,245.3705,29130.0
2018-11-13 15:45:00,274.32,274.32,273.74,274.01,33165.0,245.3705,245.3705,244.8517,245.0932,33165.0
2018-11-13 15:50:00,274.06,274.23,273.95,274.0,25437.0,245.1379,245.29,245.0395,245.0842,25437.0
2018-11-13 15:55:00,274.0,274.02,273.26,273.67,110811.0,245.0842,245.1021,244.4223,244.7891,110811.0
2018-11-14 09:30:00,275.9,275.9,273.91,274.21,30495.0,246.7837,246.7837,245.0037,245.2721,30495.0
2018-11-14 09:35:00,274.22,275.39,274.21,275.19,16492.0,245.281,246.3276,245.2721,246.1487,16492.0
2018-11-14 09:40:00,275.19,276.48,275.12,276.48,9371.0,246.1487,247.3025,246.0861,247.3025,9371.0
2018-11-14 09:45:00,276.65,277.15,275.43,275.71,15900.0,247.4546,247.9018,246.3633,246.6138,15900.0
2018-11-14 09:50:00,275.66,276.19,275.53,275.96,4886.0,246.5691,247.0431,246.4528,246.8374,4886.0
2018-11-14 09:55:00,275.98,276.17,275.69,276.17,7400.0,246.8553,247.0252,246.5959,247.0252,7400.0
2018-11-14 10:00:00,276.31,276.31,275.83,275.95,9598.0,247.1505,247.1505,246.7211,246.8285,9598.0
2018-11-14 10:05:00,276.04,276.07,275.62,275.62,5209.0,246.909,246.9358,246.5333,246.5333,5209.0
2018-11-14 10:10:00,275.57,275.89,275.04,275.04,9333.0,246.4886,246.7748,246.0145,246.0145,9333.0
2018-11-14 10:15:00,274.61,274.89,274.59,274.6,10000.0,245.6299,245.8803,245.612,245.6209,10000.0
2018-11-14 10:20:00,274.57,274.6,274.06,274.17,6800.0,245.5941,245.6209,245.1379,245.2363,6800.0
2018-11-14 10:25:00,274.17,274.17,273.29,274.1,23100.0,245.2363,245.2363,244.4492,245.1737,23100.0
2018-11-14 10:30:00,274.33,276.19,274.32,276.1,8600.0,245.3794,247.0431,245.3705,246.9626,8600.0
2018-11-14 10:35:00,275.9,276.29,275.51,275.66,6202.0,246.7837,247.1326,246.4349,246.5691,6202.0
2018-11-14 10:40:00,275.55,275.72,275.37,275.46,4505.0,246.4707,246.6227,246.3097,246.3902,4505.0
2018-11-14 10:45:00,275.46,275.59,275.06,275.28,3261.0,246.3902,246.5065,246.0324,246.2292,3261.0
2018-11-14 10:50:00,275.16,275.2,274.05,274.16,7763.0,246.1218,246.1576,245.129,245.2274,7763.0
2018-11-14 10:55:00,274.36,274.97,274.36,274.81,2735.0,245.4063,245.9519,245.4063,245.8088,2735.0
2018-11-14 11:00:00,274.69,274.69,273.97,274.15,5891.0,245.7014,245.7014,245.0574,245.2184,5891.0
2018-11-14 11:05:00,274.14,274.14,273.3,273.31,5100.0,245.2095,245.2095,244.4581,244.4671,5100.0
2018-11-14 11:10:00,273.31,273.67,273.23,273.36,5700.0,244.4671,244.7891,244.3955,244.5118,5700.0
2018-11-14 11:15:00,273.36,273.41,273.05,273.31,5320.0,244.5118,244.5565,244.2345,244.4671,5320.0
2018-11-14 11:20:00,273.34,273.4,272.46,272.87,6705.0,244.4939,244.5476,243.7068,244.0735,6705.0
2018-11-14 11:25:00,272.8,273.16,272.38,272.58,6481.0,244.0109,244.3329,243.6352,243.8141,6481.0
2018-11-14 11:30:00,272.67,272.75,272.16,272.35,4560.0,243.8946,243.9662,243.4384,243.6084,4560.0
2018-11-14 11:35:00,272.45,272.47,271.74,271.87,6688.0,243.6978,243.7157,243.0628,243.179,6688.0
2018-11-14 11:40:00,271.73,271.86,271.14,271.42,8255.0,243.0538,243.1701,242.5261,242.7765,8255.0
2018-11-14 11:45:00,271.32,271.7,271.28,271.51,5798.0,242.6871,243.027,242.6513,242.857,5798.0
2018-11-14 11:50:00,271.63,271.68,271.25,271.59,11425.0,242.9644,243.0091,242.6245,242.9286,11425.0
2018-11-14 11:55:00,271.5,272.03,271.46,271.96,15210.0,242.8481,243.3221,242.8123,243.2595,15210.0
2018-11-14 12:00:00,271.96,272.2,271.5,271.56,8500.0,243.2595,243.4742,242.8481,242.9017,8500.0
2018-11-14 12:05:00,271.44,271.58,270.89,270.89,9172.0,242.7944,242.9196,242.3025,242.3025,9172.0
2018-11-14 12:10:00,270.92,271.28,270.71,270.97,11707.0,242.3293,242.6513,242.1414,242.374,11707.0
2018-11-14 12:15:00,270.97,271.93,270.97,271.77,10301.0,242.374,243.2327,242.374,243.0896,10301.0
2018-11-14 12:20:00,271.84,272.08,271.76,272.0,10400.0,243.1522,243.3669,243.0806,243.2953,10400.0
2018-11-14 12:25:00,272.03,272.04,271.71,271.89,6167.0,243.3221,243.3311,243.0359,243.1969,6167.0
2018-11-14 12:30:00,271.94,272.43,271.45,271.65,16156.0,243.2416,243.6799,242.8034,242.9822,16156.0
2018-11-14 12:35:00,271.57,271.65,271.03,271.64,8464.0,242.9107,242.9822,242.4277,242.9733,8464.0
2018-11-14 12:40:00,271.67,271.67,271.21,271.47,12310.0,243.0001,243.0001,242.5887,242.8212,12310.0
2018-11-14 12:45:00,271.47,272.06,271.25,272.06,4994.0,242.8212,243.349,242.6245,243.349,4994.0
2018-11-14 12:50:00,271.98,272.4,271.69,271.9,16442.0,243.2774,243.6531,243.018,243.2059,16442.0
2018-11-14 12:55:00,271.9,272.17,271.6,271.69,6600.0,243.2059,243.4474,242.9375,243.018,6600.0
2018-11-14 13:00:00,271.68,272.06,271.68,271.96,4920.0,243.0091,243.349,243.0091,243.2595,4920.0
2018-11-14 13:05:00,271.91,272.08,271.6,271.76,5824.0,243.2148,243.3669,242.9375,243.0806,5824.0
2018-11-14 13:10:00,271.91,272.05,271.51,272.03,20750.0,243.2148,243.34,242.857,243.3221,20750.0
2018-11-14 13:15:00,272.05,273.36,272.02,273.17,44726.0,243.34,244.5118,243.3132,244.3418,44726.0
2018-11-14 13:20:00,273.17,273.36,272.89,273.05,24612.0,244.3418,244.5118,244.0914,244.2345,24612.0
2018-11-14 13:25:00,272.88,273.48,272.88,273.3,5259.0,244.0824,244.6191,244.0824,244.4581,5259.0
2018-11-14 13:30:00,273.43,273.54,272.92,273.17,6105.0,244.5744,244.6728,244.1182,244.3418,6105.0
2018-11-14 13:35:00,273.17,273.59,273.17,273.46,4250.0,244.3418,244.7175,244.3418,244.6012,4250.0
2018-11-14 13:40:00,273.46,273.49,273.06,273.06,3900.0,244.6012,244.6281,244.2434,244.2434,3900.0
2018-11-14 13:45:00,273.12,273.31,272.94,272.94,3400.0,244.2971,244.4671,244.1361,244.1361,3400.0
2018-11-14 13:50:00,272.87,272.87,272.54,272.61,5964.0,244.0735,244.0735,243.7783,243.8409,5964.0
2018-11-14 13:55:00,272.6,272.97,272.57,272.88,4130.0,243.832,244.1629,243.8052,244.0824,4130.0
2018-11-14 14:00:00,272.81,272.86,271.75,272.0,9826.0,244.0198,244.0646,243.0717,243.2953,9826.0
2018-11-14 14:05:00,271.97,272.26,271.84,272.12,5900.0,243.2685,243.5279,243.1522,243.4026,5900.0
2018-11-14 14:10:00,272.21,273.35,272.21,273.35,5425.0,243.4832,244.5028,243.4832,244.5028,5425.0
2018-11-14 14:15:00,273.39,273.94,272.97,272.97,15884.0,244.5386,245.0306,244.1629,244.1629,15884.0
2018-11-14 14:20:00,272.99,273.64,272.9,273.64,8714.0,244.1808,244.7622,244.1003,244.7622,8714.0
2018-11-14 14:25:00,273.45,273.45,272.86,273.04,4700.0,244.5923,244.5923,244.0646,244.2256,4700.0
2018-11-14 14:30:00,272.96,273.62,272.91,273.52,6175.0,244.154,244.7444,244.1093,244.6549,6175.0
2018-11-14 14:35:00,273.39,274.2,273.38,273.76,6487.0,244.5386,245.2631,244.5297,244.8696,6487.0
2018-11-14 14:40:00,273.7,273.84,273.24,273.38,7566.0,244.8159,244.9411,244.4045,244.5297,7566.0
2018-11-14 14:45:00,273.38,273.38,272.95,273.01,19504.0,244.5297,244.5297,244.1451,244.1987,19504.0
2018-11-14 14:50:00,273.07,273.45,273.04,273.33,20327.0,244.2524,244.5923,244.2256,244.485,20327.0
2018-11-14 14:55:00,273.45,274.21,273.43,273.96,11926.0,244.5923,245.2721,244.5744,245.0485,11926.0
2018-11-14 15:00:00,273.91,274.13,273.59,273.93,15574.0,245.0037,245.2005,244.7175,245.0216,15574.0
2018-11-14 15:05:00,273.97,273.97,273.34,273.41,16295.0,245.0574,245.0574,244.4939,244.5565,16295.0
2018-11-14 15:10:00,273.39,273.44,272.98,273.17,8700.0,244.5386,244.5833,244.1719,244.3418,8700.0
2018-11-14 15:15:00,273.17,273.28,272.76,272.99,12608.0,244.3418,244.4402,243.9751,244.1808,12608.0
2018-11-14 15:20:00,272.93,272.93,272.36,272.74,16558.0,244.1272,244.1272,243.6173,243.9572,16558.0
2018-11-14 15:25:00,272.7,272.72,272.4,272.48,11305.0,243.9214,243.9393,243.6531,243.7247,11305.0
2018-11-14 15:30:00,272.48,272.72,272.01,272.05,23486.0,243.7247,243.9393,243.3043,243.34,23486.0
2018-11-14 15:35:00,272.05,272.1,271.84,271.99,21736.0,243.34,243.3848,243.1522,243.2864,21736.0
2018-11-14 15:40:00,271.99,272.45,271.95,272.41,41530.0,243.2864,243.6978,243.2506,243.662,41530.0
2018-11-14 15:45:00,272.34,272.58,271.52,271.6,29224.0,243.5994,243.8141,242.866,242.9375,29224.0
2018-11-14 15:50:00,271.63,271.71,270.63,270.78,49827.0,242.9644,243.0359,242.0699,242.2041,49827.0
2018-11-14 15:55:00,270.78,270.91,270.38,270.66,97948.0,242.2041,242.3203,241.8463,242.0967,97948.0
2018-11-15 09:30:00,269.28,269.28,267.17,267.85,14873.0,240.8624,240.8624,238.975,239.5833,14873.0
2018-11-15 09:35:00,268.07,269.69,267.85,269.45,7800.0,239.7801,241.2291,239.5833,241.0144,7800.0
2018-11-15 09:40:00,269.43,269.89,269.08,269.74,9982.0,240.9965,241.408,240.6835,241.2738,9982.0
2018-11-15 09:45:00,269.69,269.74,268.74,269.25,8061.0,241.2291,241.2738,240.3793,240.8355,8061.0
2018-11-15 09:50:00,269.24,269.3,268.47,269.11,5700.0,240.8266,240.8802,240.1378,240.7103,5700.0
2018-11-15 09:55:00,269.05,269.85,268.95,269.56,5857.0,240.6566,241.3722,240.5672,241.1128,5857.0
2018-11-15 10:00:00,269.51,269.76,269.05,269.05,3680.0,241.0681,241.2917,240.6566,240.6566,3680.0
2018-11-15 10:05:00,269.0,269.31,268.31,268.31,5271.0,240.6119,240.8892,239.9947,239.9947,5271.0
2018-11-15 10:10:00,268.56,269.07,268.53,268.98,4745.0,240.2183,240.6745,240.1915,240.594,4745.0
2018-11-15 10:15:00,268.99,268.99,268.45,268.76,8100.0,240.603,240.603,240.12,240.3972,8100.0
2018-11-15 10:20:00,268.84,269.24,268.65,268.81,6900.0,240.4688,240.8266,240.2988,240.442,6900.0
2018-11-15 10:25:00,268.75,269.47,268.63,269.13,6633.0,240.3883,241.0323,240.281,240.7282,6633.0
2018-11-15 10:30:00,269.09,269.27,268.28,268.28,6401.0,240.6924,240.8534,239.9679,239.9679,6401.0
2018-11-15 10:35:00,268.43,268.5,267.61,268.22,7507.0,240.1021,240.1647,239.3686,239.9142,7507.0
2018-11-15 10:40:00,268.34,268.34,267.75,268.0,5422.0,240.0216,240.0216,239.4938,239.7174,5422.0
2018-11-15 10:45:00,268.03,268.81,267.82,268.57,6800.0,239.7443,240.442,239.5564,240.2273,6800.0
2018-11-15 10:50:00,268.57,269.74,268.57,269.27,9273.0,240.2273,241.2738,240.2273,240.8534,9273.0
2018-11-15 10:55:00,269.49,269.98,269.42,269.7,7646.0,241.0502,241.4885,240.9876,241.238,7646.0
2018-11-15 11:00:00,269.63,270.32,269.51,270.32,9462.0,241.1754,241.7926,241.0681,241.7926,9462.0
2018-11-15 11:05:00,270.32,271.14,270.23,271.05,9700.0,241.7926,242.5261,241.7121,242.4456,9700.0
2018-11-15 11:10:00,271.05,271.97,270.98,271.75,8530.0,242.4456,243.2685,242.383,243.0717,8530.0
2018-11-15 11:15:00,271.75,271.75,270.36,270.47,8542.0,243.0717,243.0717,241.8284,241.9268,8542.0
2018-11-15 11:20:00,270.69,270.81,269.99,270.45,11414.0,242.1236,242.2309,241.4974,241.9089,11414.0
2018-11-15 11:25:00,270.54,270.7,270.24,270.24,7044.0,241.9894,242.1325,241.721,241.721,7044.0
2018-11-15 11:30:00,270.24,270.92,270.23,270.53,13232.0,241.721,242.3293,241.7121,241.9804,13232.0
2018-11-15 11:35:00,270.61,270.8,270.32,270.68,9722.0,242.052,242.222,241.7926,242.1146,9722.0
2018-11-15 11:40:00,270.61,271.06,270.05,270.05,5006.0,242.052,242.4545,241.5511,241.5511,5006.0
2018-11-15 11:45:00,270.22,270.6,270.2,270.43,4216.0,241.7032,242.0431,241.6853,241.891,4216.0
2018-11-15 11:50:00,270.41,270.88,270.29,270.83,7124.0,241.8731,242.2935,241.7658,242.2488,7124.0
2018-11-15 11:55:00,270.71,270.77,270.28,270.45,4950.0,242.1414,242.1951,241.7568,241.9089,4950.0
2018-11-15 12:00:00,270.53,271.03,270.53,271.03,4114.0,241.9804,242.4277,241.9804,242.4277,4114.0
2018-11-15 12:05:00,271.1,271.53,270.81,270.94,7900.0,242.4903,242.8749,242.2309,242.3472,7900.0
2018-11-15 12:10:00,271.1,271.1,270.74,270.74,3500.0,242.4903,242.4903,242.1683,242.1683,3500.0
2018-11-15 12:15:00,270.67,271.07,270.59,271.07,10300.0,242.1057,242.4635,242.0341,242.4635,10300.0
2018-11-15 12:20:00,271.2,271.2,270.79,271.07,3331.0,242.5797,242.5797,242.213,242.4635,3331.0
2018-11-15 12:25:00,270.97,270.97,270.48,270.67,3683.0,242.374,242.374,241.9357,242.1057,3683.0
2018-11-15 12:30:00,270.59,270.59,270.21,270.26,8975.0,242.0341,242.0341,241.6942,241.7389,8975.0
2018-11-15 12:35:00,270.41,270.93,270.39,270.92,3800.0,241.8731,242.3382,241.8552,242.3293,3800.0
2018-11-15 12:40:00,270.87,270.89,270.25,270.25,3919.0,242.2846,242.3025,241.73,241.73,3919.0
2018-11-15 12:45:00,270.28,270.48,269.98,270.47,6500.0,241.7568,241.9357,241.4885,241.9268,6500.0
2018-11-15 12:50:00,270.53,270.53,269.67,269.67,6015.0,241.9804,241.9804,241.2112,241.2112,6015.0
2018-11-15 12:55:00,269.78,269.79,269.55,269.56,6746.0,241.3096,241.3185,241.1039,241.1128,6746.0
2018-11-15 13:00:00,269.71,269.91,269.38,269.76,6323.0,241.247,241.4259,240.9518,241.2917,6323.0
2018-11-15 13:05:00,269.76,269.85,269.41,269.63,12770.0,241.2917,241.3722,240.9786,241.1754,12770.0
2018-11-15 13:10:00,269.71,270.0,269.54,269.87,6300.0,241.247,241.5064,241.0949,241.3901,6300.0
2018-11-15 13:15:00,269.87,270.71,269.63,270.31,14285.0,241.3901,242.1414,241.1754,241.7837,14285.0
2018-11-15 13:20:00,270.39,272.4,270.39,272.4,9050.0,241.8552,243.6531,241.8552,243.6531,9050.0
2018-11-15 13:25:00,272.65,273.45,272.57,273.35,8000.0,243.8767,244.5923,243.8052,244.5028,8000.0
2018-11-15 13:30:00,273.63,274.11,273.52,274.11,14547.0,244.7533,245.1826,244.6549,245.1826,14547.0
2018-11-15 13:35:00,274.06,274.24,273.77,273.94,16530.0,245.1379,245.2989,244.8785,245.0306,16530.0
2018-11-15 13:40:00,273.94,274.15,273.62,274.0,5204.0,245.0306,245.2184,244.7444,245.0842,5204.0
2018-11-15 13:45:00,273.89,274.22,272.19,272.19,9202.0,244.9859,245.281,243.4653,243.4653,9202.0
2018-11-15 13:50:00,272.46,273.09,272.45,272.82,6100.0,243.7068,244.2703,243.6978,244.0288,6100.0
2018-11-15 13:55:00,272.99,273.88,272.85,273.87,6610.0,244.1808,244.9769,244.0556,244.968,6610.0
2018-11-15 14:00:00,273.98,274.17,273.78,273.8,4634.0,245.0664,245.2363,244.8875,244.9054,4634.0
2018-11-15 14:05:00,273.78,274.07,273.66,273.66,3240.0,244.8875,245.1469,244.7801,244.7801,3240.0
2018-11-15 14:10:00,273.6,273.83,273.46,273.54,5517.0,244.7265,244.9322,244.6012,244.6728,5517.0
2018-11-15 14:15:00,273.51,273.51,273.12,273.15,15100.0,244.646,244.646,244.2971,244.324,15100.0
2018-11-15 14:20:00,273.05,273.49,273.01,273.27,3418.0,244.2345,244.6281,244.1987,244.4313,3418.0
2018-11-15 14:25:00,273.26,274.13,273.19,274.13,5143.0,244.4223,245.2005,244.3597,245.2005,5143.0
2018-11-15 14:30:00,274.32,274.9,274.23,274.75,3880.0,245.3705,245.8893,245.29,245.7551,3880.0
2018-11-15 14:35:00,274.64,274.7,273.8,273.93,7425.0,245.6567,245.7104,244.9054,245.0216,7425.0
2018-11-15 14:40:00,273.88,273.88,273.28,273.28,6009.0,244.9769,244.9769,244.4402,244.4402,6009.0
2018-11-15 14:45:00,273.36,273.61,273.0,273.0,10451.0,244.5118,244.7354,244.1898,244.1898,10451.0
2018-11-15 14:50:00,273.14,273.19,272.47,272.95,6244.0,244.315,244.3597,243.7157,244.1451,6244.0
2018-11-15 14:55:00,273.18,273.52,273.02,273.05,6192.0,244.3508,244.6549,244.2077,244.2345,6192.0
2018-11-15 15:00:00,272.95,273.03,271.25,271.95,13179.0,244.1451,244.2166,242.6245,243.2506,13179.0
2018-11-15 15:05:00,271.96,272.71,271.6,272.24,7081.0,243.2595,243.9304,242.9375,243.51,7081.0
2018-11-15 15:10:00,272.26,273.46,272.26,273.44,6300.0,243.5279,244.6012,243.5279,244.5833,6300.0
2018-11-15 15:15:00,273.22,273.41,272.54,272.58,5057.0,244.3866,244.5565,243.7783,243.8141,5057.0
2018-11-15 15:20:00,272.41,272.47,271.73,272.1,9661.0,243.662,243.7157,243.0538,243.3848,9661.0
2018-11-15 15:25:00,272.25,272.51,271.88,271.93,6239.0,243.5189,243.7515,243.188,243.2327,6239.0
2018-11-15 15:30:00,271.92,272.56,271.86,272.02,7800.0,243.2238,243.7962,243.1701,243.3132,7800.0
2018-11-15 15:35:00,272.09,272.42,271.84,272.39,11500.0,243.3758,243.671,243.1522,243.6442,11500.0
2018-11-15 15:40:00,272.31,272.37,271.86,271.93,9566.0,243.5726,243.6263,243.1701,243.2327,9566.0
2018-11-15 15:45:00,271.91,271.99,271.56,271.64,12970.0,243.2148,243.2864,242.9017,242.9733,12970.0
2018-11-15 15:50:00,271.73,272.28,271.64,272.25,16680.0,243.0538,243.5458,242.9733,243.5189,16680.0
2018-11-15 15:55:00,272.1,272.43,271.64,272.42,43309.0,243.3848,243.6799,242.9733,243.671,43309.0
2018-11-16 09:30:00,271.03,271.8,269.89,270.03,35853.0,242.4277,243.1164,241.408,241.5332,35853.0
2018-11-16 09:35:00,270.34,270.56,269.98,270.2,10762.0,241.8105,242.0073,241.4885,241.6853,10762.0
2018-11-16 09:40:00,270.1,271.25,270.09,271.2,6503.0,241.5958,242.6245,241.5869,242.5797,6503.0
2018-11-16 09:45:00,271.37,272.72,271.37,272.71,5323.0,242.7318,243.9393,242.7318,243.9304,5323.0
2018-11-16 09:50:00,272.71,273.1,272.14,272.3,8095.0,243.9304,244.2792,243.4205,243.5637,8095.0
2018-11-16 09:55:00,272.03,272.1,271.5,271.92,16318.0,243.3221,243.3848,242.8481,243.2238,16318.0
2018-11-16 10:00:00,271.81,271.9,271.48,271.9,6682.0,243.1254,243.2059,242.8302,243.2059,6682.0
2018-11-16 10:05:00,271.9,271.9,271.34,271.7,4300.0,243.2059,243.2059,242.705,243.027,4300.0
2018-11-16 10:10:00,271.56,272.45,271.41,272.34,4500.0,242.9017,243.6978,242.7676,243.5994,4500.0
2018-11-16 10:15:00,272.34,272.48,271.85,271.92,4300.0,243.5994,243.7247,243.1611,243.2238,4300.0
2018-11-16 10:20:00,271.88,272.27,271.86,272.12,3000.0,243.188,243.5368,243.1701,243.4026,3000.0
2018-11-16 10:25:00,272.24,272.52,271.8,271.93,5130.0,243.51,243.7604,243.1164,243.2327,5130.0
2018-11-16 10:30:00,272.05,272.96,271.96,272.65,4794.0,243.34,244.154,243.2595,243.8767,4794.0
2018-11-16 10:35:00,272.85,273.28,272.68,272.93,6609.0,244.0556,244.4402,243.9036,244.1272,6609.0
2018-11-16 10:40:00,273.09,273.28,272.62,272.79,6400.0,244.2703,244.4402,243.8499,244.0019,6400.0
2018-11-16 10:45:00,272.82,272.85,271.74,271.89,6963.0,244.0288,244.0556,243.0628,243.1969,6963.0
2018-11-16 10:50:00,271.82,272.12,271.59,271.99,4740.0,243.1343,243.4026,242.9286,243.2864,4740.0
2018-11-16 10:55:00,271.99,272.29,271.84,271.84,6392.0,243.2864,243.5547,243.1522,243.1522,6392.0
2018-11-16 11:00:00,271.93,272.13,271.93,272.1,4550.0,243.2327,243.4116,243.2327,243.3848,4550.0
2018-11-16 11:05:00,272.1,272.27,271.98,271.98,3901.0,243.3848,243.5368,243.2774,243.2774,3901.0
2018-11-16 11:10:00,271.95,272.18,271.78,271.9,7891.0,243.2506,243.4563,243.0985,243.2059,7891.0
2018-11-16 11:15:00,271.82,272.17,271.82,271.99,5361.0,243.1343,243.4474,243.1343,243.2864,5361.0
2018-11-16 11:20:00,271.92,271.92,271.66,271.87,4600.0,243.2238,243.2238,242.9912,243.179,4600.0
2018-11-16 11:25:00,271.87,272.07,271.67,271.67,4300.0,243.179,243.3579,243.0001,243.0001,4300.0
2018-11-16 11:30:00,271.72,271.87,271.22,271.24,11050.0,243.0449,243.179,242.5976,242.6155,11050.0
2018-11-16 11:35:00,271.25,271.38,270.94,271.11,4686.0,242.6245,242.7407,242.3472,242.4992,4686.0
2018-11-16 11:40:00,271.11,271.51,270.81,271.42,9400.0,242.4992,242.857,242.2309,242.7765,9400.0
2018-11-16 11:45:00,271.43,271.58,271.33,271.38,4452.0,242.7855,242.9196,242.696,242.7407,4452.0
2018-11-16 11:50:00,271.38,271.65,271.0,271.46,12680.0,242.7407,242.9822,242.4008,242.8123,12680.0
2018-11-16 11:55:00,271.54,271.77,271.42,271.54,6352.0,242.8839,243.0896,242.7765,242.8839,6352.0
2018-11-16 12:00:00,271.62,271.63,271.21,271.45,9587.0,242.9554,242.9644,242.5887,242.8034,9587.0
2018-11-16 12:05:00,271.47,271.82,271.41,271.81,12105.0,242.8212,243.1343,242.7676,243.1254,12105.0
2018-11-16 12:10:00,271.81,271.86,271.36,271.67,13763.0,243.1254,243.1701,242.7229,243.0001,13763.0
2018-11-16 12:15:00,271.74,272.14,271.63,272.09,5800.0,243.0628,243.4205,242.9644,243.3758,5800.0
2018-11-16 12:20:00,272.17,272.85,272.17,272.79,8682.0,243.4474,244.0556,243.4474,244.0019,8682.0
2018-11-16 12:25:00,272.76,272.76,271.97,272.01,4400.0,243.9751,243.9751,243.2685,243.3043,4400.0
2018-11-16 12:30:00,272.01,272.78,271.98,272.75,8645.0,243.3043,243.993,243.2774,243.9662,8645.0
2018-11-16 12:35:00,272.8,273.77,272.59,273.73,23566.0,244.0109,244.8785,243.823,244.8427,23566.0
2018-11-16 12:40:00,273.78,273.95,273.45,273.79,4996.0,244.8875,245.0395,244.5923,244.8964,4996.0
2018-11-16 12:45:00,273.75,275.23,273.74,274.9,6931.0,244.8606,246.1844,244.8517,245.8893,6931.0
2018-11-16 12:50:00,274.71,274.71,273.74,273.84,6893.0,245.7193,245.7193,244.8517,244.9411,6893.0
2018-11-16 12:55:00,273.98,274.0,273.59,273.79,5128.0,245.0664,245.0842,244.7175,244.8964,5128.0
2018-11-16 13:00:00,273.84,273.93,273.25,273.25,3258.0,244.9411,245.0216,244.4134,244.4134,3258.0
2018-11-16 13:05:00,273.19,273.21,272.66,272.97,5408.0,244.3597,244.3776,243.8857,244.1629,5408.0
2018-11-16 13:10:00,272.96,273.24,272.96,273.16,2142.0,244.154,244.4045,244.154,244.3329,2142.0
2018-11-16 13:15:00,273.17,273.24,272.9,272.91,4762.0,244.3418,244.4045,244.1003,244.1093,4762.0
2018-11-16 13:20:00,272.75,273.18,272.56,273.18,5984.0,243.9662,244.3508,243.7962,244.3508,5984.0
2018-11-16 13:25:00,273.06,273.21,272.73,272.95,6224.0,244.2434,244.3776,243.9483,244.1451,6224.0
2018-11-16 13:30:00,272.97,273.36,272.97,273.3,8757.0,244.1629,244.5118,244.1629,244.4581,8757.0
2018-11-16 13:35:00,273.3,273.68,273.28,273.68,8045.0,244.4581,244.798,244.4402,244.798,8045.0
2018-11-16 13:40:00,273.67,273.76,273.35,273.5,20978.0,244.7891,244.8696,244.5028,244.637,20978.0
2018-11-16 13:45:00,273.42,273.71,273.36,273.68,5415.0,244.5655,244.8249,244.5118,244.798,5415.0
2018-11-16 13:50:00,273.72,273.83,273.43,273.55,7900.0,244.8338,244.9322,244.5744,244.6817,7900.0
2018-11-16 13:55:00,273.66,273.88,273.66,273.78,5377.0,244.7801,244.9769,244.7801,244.8875,5377.0
2018-11-16 14:00:00,273.76,274.04,273.75,273.86,2600.0,244.8696,245.12,244.8606,244.959,2600.0
2018-11-16 14:05:00,273.89,274.06,273.6,273.66,3100.0,244.9859,245.1379,244.7265,244.7801,3100.0
2018-11-16 14:10:00,273.73,273.77,273.45,273.53,2600.0,244.8427,244.8785,244.5923,244.6638,2600.0
2018-11-16 14:15:00,273.28,273.8,273.25,273.79,5614.0,244.4402,244.9054,244.4134,244.8964,5614.0
2018-11-16 14:20:00,273.9,273.9,273.49,273.49,7220.0,244.9948,244.9948,244.6281,244.6281,7220.0
2018-11-16 14:25:00,273.5,273.95,273.25,273.95,5045.0,244.637,245.0395,244.4134,245.0395,5045.0
2018-11-16 14:30:00,274.02,274.47,274.02,274.41,4260.0,245.1021,245.5046,245.1021,245.451,4260.0
2018-11-16 14:35:00,274.32,274.56,274.29,274.29,2700.0,245.3705,245.5852,245.3436,245.3436,2700.0
2018-11-16 14:40:00,274.34,274.34,273.9,274.04,6299.0,245.3884,245.3884,244.9948,245.12,6299.0
2018-11-16 14:45:00,274.09,274.09,273.74,273.91,3550.0,245.1648,245.1648,244.8517,245.0037,3550.0
2018-11-16 14:50:00,273.84,273.88,273.51,273.68,3040.0,244.9411,244.9769,244.646,244.798,3040.0
2018-11-16 14:55:00,273.68,273.68,273.21,273.21,3100.0,244.798,244.798,244.3776,244.3776,3100.0
2018-11-16 15:00:00,273.33,273.65,273.33,273.49,6073.0,244.485,244.7712,244.485,244.6281,6073.0
2018-11-16 15:05:00,273.44,273.54,273.25,273.45,6119.0,244.5833,244.6728,244.4134,244.5923,6119.0
2018-11-16 15:10:00,273.48,273.63,273.41,273.56,4100.0,244.6191,244.7533,244.5565,244.6907,4100.0
2018-11-16 15:15:00,273.6,274.19,273.6,274.11,5430.0,244.7265,245.2542,244.7265,245.1826,5430.0
2018-11-16 15:20:00,274.11,274.16,273.92,274.01,8384.0,245.1826,245.2274,245.0127,245.0932,8384.0
2018-11-16 15:25:00,274.01,274.09,273.74,273.8,9222.0,245.0932,245.1648,244.8517,244.9054,9222.0
2018-11-16 15:30:00,273.69,273.81,273.46,273.51,9089.0,244.807,244.9143,244.6012,244.646,9089.0
2018-11-16 15:35:00,273.52,273.81,273.52,273.81,6903.0,244.6549,244.9143,244.6549,244.9143,6903.0
2018-11-16 15:40:00,273.78,273.8,273.19,273.34,10771.0,244.8875,244.9054,244.3597,244.4939,10771.0
2018-11-16 15:45:00,273.28,273.48,272.86,272.92,23237.0,244.4402,244.6191,244.0646,244.1182,23237.0
2018-11-16 15:50:00,272.92,273.05,272.82,273.0,19034.0,244.1182,244.2345,244.0288,244.1898,19034.0
2018-11-16 15:55:00,272.94,273.0,272.33,272.67,67982.0,244.1361,244.1898,243.5905,243.8946,67982.0
2018-11-19 09:30:00,272.99,272.99,270.45,270.45,9112.0,244.1808,244.1808,241.9089,241.9089,9112.0
2018-11-19 09:35:00,270.52,272.34,269.28,272.34,8596.0,241.9715,243.5994,240.8624,243.5994,8596.0
2018-11-19 09:40:00,272.53,272.96,272.43,272.68,8660.0,243.7694,244.154,243.6799,243.9036,8660.0
2018-11-19 09:45:00,272.5,272.5,271.47,271.56,4692.0,243.7425,243.7425,242.8212,242.9017,4692.0
2018-11-19 09:50:00,271.42,271.63,270.41,270.41,3926.0,242.7765,242.9644,241.8731,241.8731,3926.0
2018-11-19 09:55:00,270.32,270.94,270.06,270.94,6859.0,241.7926,242.3472,241.56,242.3472,6859.0
2018-11-19 10:00:00,271.35,271.4,270.15,270.33,6801.0,242.7139,242.7586,241.6405,241.8016,6801.0
2018-11-19 10:05:00,270.23,270.39,269.61,270.08,12136.0,241.7121,241.8552,241.1575,241.5779,12136.0
2018-11-19 10:10:00,270.15,270.15,269.05,269.62,10146.0,241.6405,241.6405,240.6566,241.1665,10146.0
2018-11-19 10:15:00,269.49,269.75,268.66,268.75,10395.0,241.0502,241.2828,240.3078,240.3883,10395.0
2018-11-19 10:20:00,268.62,268.63,267.7,267.7,11218.0,240.272,240.281,239.4491,239.4491,11218.0
2018-11-19 10:25:00,267.89,267.89,267.02,267.26,4666.0,239.619,239.619,238.8409,239.0555,4666.0
2018-11-19 10:30:00,267.2,267.43,266.84,267.12,6469.0,239.0019,239.2076,238.6799,238.9303,6469.0
2018-11-19 10:35:00,267.12,268.04,267.12,268.0,6644.0,238.9303,239.7532,238.9303,239.7174,6644.0
2018-11-19 10:40:00,268.09,268.17,267.05,267.28,7314.0,239.7979,239.8695,238.8677,239.0734,7314.0
2018-11-19 10:45:00,267.33,267.43,266.91,267.13,4366.0,239.1181,239.2076,238.7425,238.9393,4366.0
2018-11-19 10:50:00,267.02,267.46,266.92,266.99,19856.0,238.8409,239.2344,238.7514,238.814,19856.0
2018-11-19 10:55:00,267.05,267.27,266.9,267.15,7098.0,238.8677,239.0645,238.7335,238.9571,7098.0
2018-11-19 11:00:00,267.18,267.26,266.61,267.12,7566.0,238.984,239.0555,238.4741,238.9303,7566.0
2018-11-19 11:05:00,267.22,267.72,267.22,267.24,9809.0,239.0198,239.467,239.0198,239.0376,9809.0
2018-11-19 11:10:00,267.23,267.53,267.08,267.53,7653.0,239.0287,239.297,238.8945,239.297,7653.0
2018-11-19 11:15:00,267.5,268.13,267.49,268.06,4662.0,239.2702,239.8337,239.2613,239.7711,4662.0
2018-11-19 11:20:00,267.97,268.35,267.66,267.76,23100.0,239.6906,240.0305,239.4133,239.5028,23100.0
2018-11-19 11:25:00,267.56,268.05,267.49,268.03,6944.0,239.3239,239.7622,239.2613,239.7443,6944.0
2018-11-19 11:30:00,267.88,268.56,267.82,268.56,3720.0,239.6101,240.2183,239.5564,240.2183,3720.0
2018-11-19 11:35:00,268.67,269.23,268.45,268.53,10475.0,240.3167,240.8176,240.12,240.1915,10475.0
2018-11-19 11:40:00,268.44,268.53,268.19,268.37,6858.0,240.111,240.1915,239.8874,240.0484,6858.0
2018-11-19 11:45:00,268.23,268.42,267.86,268.42,19050.0,239.9232,240.0931,239.5922,240.0931,19050.0
2018-11-19 11:50:00,268.26,268.31,267.09,267.09,7313.0,239.95,239.9947,238.9035,238.9035,7313.0
2018-11-19 11:55:00,267.2,267.7,267.05,267.07,9520.0,239.0019,239.4491,238.8677,238.8856,9520.0
2018-11-19 12:00:00,267.03,267.29,266.52,266.8,11397.0,238.8498,239.0824,238.3936,238.6441,11397.0
2018-11-19 12:05:00,266.88,267.4,266.71,267.4,21226.0,238.7156,239.1808,238.5636,239.1808,21226.0
2018-11-19 12:10:00,267.5,267.86,267.31,267.49,11118.0,239.2702,239.5922,239.1003,239.2613,11118.0
2018-11-19 12:15:00,267.5,267.68,267.19,267.58,9728.0,239.2702,239.4312,238.9929,239.3418,9728.0
2018-11-19 12:20:00,267.4,267.78,267.3,267.68,12338.0,239.1808,239.5207,239.0913,239.4312,12338.0
2018-11-19 12:25:00,267.59,267.59,267.1,267.33,54321.0,239.3507,239.3507,238.9124,239.1181,54321.0
2018-11-19 12:30:00,267.22,267.38,267.0,267.0,5400.0,239.0198,239.1629,238.823,238.823,5400.0
2018-11-19 12:35:00,267.07,268.24,267.07,267.73,12347.0,238.8856,239.9321,238.8856,239.4759,12347.0
2018-11-19 12:40:00,267.76,268.3,267.69,268.2,5441.0,239.5028,239.9858,239.4402,239.8963,5441.0
2018-11-19 12:45:00,268.34,268.52,267.84,268.52,11686.0,240.0216,240.1826,239.5743,240.1826,11686.0
2018-11-19 12:50:00,268.49,268.5,267.83,268.13,6768.0,240.1557,240.1647,239.5654,239.8337,6768.0
2018-11-19 12:55:00,268.1,268.51,268.01,268.49,4450.0,239.8069,240.1736,239.7264,240.1557,4450.0
2018-11-19 13:00:00,268.49,268.49,268.26,268.39,3800.0,240.1557,240.1557,239.95,240.0663,3800.0
2018-11-19 13:05:00,268.45,268.46,267.97,268.16,13674.0,240.12,240.1289,239.6906,239.8606,13674.0
2018-11-19 13:10:00,268.22,268.66,268.16,268.38,8052.0,239.9142,240.3078,239.8606,240.0573,8052.0
2018-11-19 13:15:00,268.36,268.38,267.91,268.32,6843.0,240.0394,240.0573,239.6369,240.0037,6843.0
2018-11-19 13:20:00,268.29,268.41,267.88,267.97,24504.0,239.9768,240.0842,239.6101,239.6906,24504.0
2018-11-19 13:25:00,267.9,268.2,267.71,267.91,25682.0,239.628,239.8963,239.458,239.6369,25682.0
2018-11-19 13:30:00,267.91,268.1,267.59,267.96,25207.0,239.6369,239.8069,239.3507,239.6817,25207.0
2018-11-19 13:35:00,267.97,268.46,267.95,268.17,7102.0,239.6906,240.1289,239.6727,239.8695,7102.0
2018-11-19 13:40:00,268.21,268.62,268.2,268.62,7173.0,239.9053,240.272,239.8963,240.272,7173.0
2018-11-19 13:45:00,268.7,268.83,268.59,268.7,3273.0,240.3436,240.4598,240.2452,240.3436,3273.0
2018-11-19 13:50:00,268.63,268.78,268.56,268.56,3711.0,240.281,240.4151,240.2183,240.2183,3711.0
2018-11-19 13:55:00,268.7,268.99,268.64,268.68,4743.0,240.3436,240.603,240.2899,240.3257,4743.0
2018-11-19 14:00:00,268.56,268.59,268.01,268.15,13846.0,240.2183,240.2452,239.7264,239.8516,13846.0
2018-11-19 14:05:00,268.1,268.24,267.69,268.24,6631.0,239.8069,239.9321,239.4402,239.9321,6631.0
2018-11-19 14:10:00,267.98,268.0,267.48,267.65,7206.0,239.6996,239.7174,239.2523,239.4044,7206.0
2018-11-19 14:15:00,267.6,267.93,267.38,267.66,6321.0,239.3597,239.6548,239.1629,239.4133,6321.0
2018-11-19 14:20:00,267.74,268.47,267.73,268.42,9809.0,239.4849,240.1378,239.4759,240.0931,9809.0
2018-11-19 14:25:00,268.34,268.6,268.28,268.44,4108.0,240.0216,240.2541,239.9679,240.111,4108.0
2018-11-19 14:30:00,268.32,268.49,268.01,268.27,9100.0,240.0037,240.1557,239.7264,239.9589,9100.0
2018-11-19 14:35:00,268.18,268.84,268.12,268.82,16468.0,239.8784,240.4688,239.8248,240.4509,16468.0
2018-11-19 14:40:00,268.81,268.81,268.26,268.61,9625.0,240.442,240.442,239.95,240.2631,9625.0
2018-11-19 14:45:00,268.65,268.93,268.49,268.85,5636.0,240.2988,240.5493,240.1557,240.4777,5636.0
2018-11-19 14:50:00,268.72,268.87,268.43,268.84,4800.0,240.3615,240.4956,240.1021,240.4688,4800.0
2018-11-19 14:55:00,268.85,269.06,268.58,269.05,3900.0,240.4777,240.6656,240.2362,240.6566,3900.0
2018-11-19 15:00:00,269.04,269.18,268.61,268.96,12598.0,240.6477,240.7729,240.2631,240.5761,12598.0
2018-11-19 15:05:00,268.84,269.19,268.81,269.12,9227.0,240.4688,240.7819,240.442,240.7192,9227.0
2018-11-19 15:10:00,269.04,269.85,269.03,269.71,6109.0,240.6477,241.3722,240.6387,241.247,6109.0
2018-11-19 15:15:00,269.6,269.93,269.41,269.53,7900.0,241.1486,241.4438,240.9786,241.086,7900.0
2018-11-19 15:20:00,269.67,269.85,269.52,269.53,5490.0,241.2112,241.3722,241.077,241.086,5490.0
2018-11-19 15:25:00,269.51,269.67,269.27,269.53,9772.0,241.0681,241.2112,240.8534,241.086,9772.0
2018-11-19 15:30:00,269.64,269.89,269.28,269.59,15848.0,241.1844,241.408,240.8624,241.1396,15848.0
2018-11-19 15:35:00,269.49,269.66,269.35,269.45,12310.0,241.0502,241.2023,240.925,241.0144,12310.0
2018-11-19 15:40:00,269.39,269.43,269.03,269.27,33376.0,240.9608,240.9965,240.6387,240.8534,33376.0
2018-11-19 15:45:00,269.25,269.29,268.81,268.87,46450.0,240.8355,240.8713,240.442,240.4956,46450.0
2018-11-19 15:50:00,268.88,268.97,268.65,268.85,41473.0,240.5046,240.5851,240.2988,240.4777,41473.0
2018-11-19 15:55:00,268.81,269.5,268.77,269.27,67191.0,240.442,241.0591,240.4062,240.8534,67191.0
2018-11-20 09:30:00,262.77,263.7,261.11,262.55,33511.0,235.0394,235.8712,233.5546,234.8426,33511.0
2018-11-20 09:35:00,262.38,263.34,261.84,262.52,12990.0,234.6905,235.5492,234.2075,234.8158,12990.0
2018-11-20 09:40:00,262.58,263.01,261.21,261.8,12553.0,234.8694,235.254,233.644,234.1717,12553.0
2018-11-20 09:45:00,261.93,262.52,260.4,260.4,11447.0,234.288,234.8158,232.9195,232.9195,11447.0
2018-11-20 09:50:00,260.4,260.49,259.4,260.37,19258.0,232.9195,233.0,232.025,232.8926,19258.0
2018-11-20 09:55:00,260.46,260.46,259.73,259.95,8039.0,232.9732,232.9732,232.3202,232.517,8039.0
2018-11-20 10:00:00,259.69,260.11,259.39,259.72,31245.0,232.2844,232.6601,232.0161,232.3112,31245.0
2018-11-20 10:05:00,259.65,260.09,258.87,259.79,48407.0,232.2486,232.6422,231.5509,232.3739,48407.0
2018-11-20 10:10:00,259.76,259.92,259.22,259.34,73678.0,232.347,232.4901,231.864,231.9713,73678.0
2018-11-20 10:15:00,259.34,261.61,259.16,261.61,14769.0,231.9713,234.0018,231.8103,234.0018,14769.0
2018-11-20 10:20:00,261.59,262.39,261.28,262.13,31735.0,233.9839,234.6995,233.7066,234.4669,31735.0
2018-11-20 10:25:00,262.13,262.76,262.06,262.76,20408.0,234.4669,235.0304,234.4043,235.0304,20408.0
2018-11-20 10:30:00,262.65,262.97,262.32,262.51,14957.0,234.932,235.2183,234.6369,234.8068,14957.0
2018-11-20 10:35:00,262.59,263.44,262.59,263.25,7966.0,234.8784,235.6387,234.8784,235.4687,7966.0
2018-11-20 10:40:00,263.19,263.81,262.59,262.83,16876.0,235.415,235.9696,234.8784,235.093,16876.0
2018-11-20 10:45:00,262.84,263.36,262.84,263.1,9627.0,235.102,235.5671,235.102,235.3345,9627.0
2018-11-20 10:50:00,263.1,264.4,262.8,263.98,14422.0,235.3345,236.4974,235.0662,236.1217,14422.0
2018-11-20 10:55:00,264.09,264.11,263.45,263.7,20352.0,236.2201,236.238,235.6476,235.8712,20352.0
2018-11-20 11:00:00,263.63,265.0,263.63,264.64,13447.0,235.8086,237.034,235.8086,236.712,13447.0
2018-11-20 11:05:00,264.68,264.88,264.26,264.69,13852.0,236.7478,236.9267,236.3721,236.7568,13852.0
2018-11-20 11:10:00,264.77,265.72,264.7,264.7,8506.0,236.8283,237.6781,236.7657,236.7657,8506.0
2018-11-20 11:15:00,264.87,264.93,264.34,264.75,9502.0,236.9178,236.9714,236.4437,236.8104,9502.0
2018-11-20 11:20:00,264.76,265.12,264.55,264.64,7960.0,236.8194,237.1414,236.6315,236.712,7960.0
2018-11-20 11:25:00,264.61,264.88,264.17,264.23,7323.0,236.6852,236.9267,236.2916,236.3453,7323.0
2018-11-20 11:30:00,264.38,264.57,263.79,263.88,6357.0,236.4795,236.6494,235.9517,236.0322,6357.0
2018-11-20 11:35:00,263.83,265.33,263.83,265.33,6830.0,235.9875,237.3292,235.9875,237.3292,6830.0
2018-11-20 11:40:00,265.49,266.14,265.35,266.13,6204.0,237.4723,238.0537,237.3471,238.0448,6204.0
2018-11-20 11:45:00,265.97,266.09,265.29,265.29,4649.0,237.9017,238.009,237.2934,237.2934,4649.0
2018-11-20 11:50:00,265.31,265.69,265.27,265.62,6261.0,237.3113,237.6512,237.2755,237.5886,6261.0
2018-11-20 11:55:00,265.54,266.2,265.53,265.69,8918.0,237.517,238.1074,237.5081,237.6512,8918.0
2018-11-20 12:00:00,265.77,266.45,265.34,266.45,2815.0,237.7228,238.331,237.3382,238.331,2815.0
2018-11-20 12:05:00,266.31,266.39,265.88,266.0,7265.0,238.2058,238.2773,237.8212,237.9285,7265.0
2018-11-20 12:10:00,265.94,265.96,265.09,265.4,19000.0,237.8748,237.8927,237.1145,237.3918,19000.0
2018-11-20 12:15:00,265.21,265.44,264.96,264.97,5025.0,237.2219,237.4276,236.9983,237.0072,5025.0
2018-11-20 12:20:00,264.95,265.06,264.35,264.73,4600.0,236.9893,237.0877,236.4526,236.7925,4600.0
2018-11-20 12:25:00,264.7,265.41,264.67,265.09,5026.0,236.7657,237.4008,236.7389,237.1145,5026.0
2018-11-20 12:30:00,265.13,265.19,264.77,264.85,4062.0,237.1503,237.204,236.8283,236.8999,4062.0
2018-11-20 12:35:00,264.74,265.02,264.59,264.81,2749.0,236.8015,237.0519,236.6673,236.8641,2749.0
2018-11-20 12:40:00,264.76,265.35,264.76,265.08,5100.0,236.8194,237.3471,236.8194,237.1056,5100.0
2018-11-20 12:45:00,264.85,265.15,264.82,265.0,7562.0,236.8999,237.1682,236.873,237.034,7562.0
2018-11-20 12:50:00,264.96,265.04,264.79,264.88,4534.0,236.9983,237.0698,236.8462,236.9267,4534.0
2018-11-20 12:55:00,264.84,264.97,264.24,264.24,12900.0,236.8909,237.0072,236.3542,236.3542,12900.0
2018-11-20 13:00:00,264.28,264.31,263.85,264.21,12299.0,236.39,236.4169,236.0054,236.3274,12299.0
2018-11-20 13:05:00,264.25,265.15,264.24,265.04,8198.0,236.3632,237.1682,236.3542,237.0698,8198.0
2018-11-20 13:10:00,264.98,265.27,264.79,264.91,12745.0,237.0161,237.2755,236.8462,236.9535,12745.0
2018-11-20 13:15:00,264.85,264.98,264.57,264.65,6725.0,236.8999,237.0161,236.6494,236.721,6725.0
2018-11-20 13:20:00,264.51,264.64,264.34,264.35,5147.0,236.5957,236.712,236.4437,236.4526,5147.0
2018-11-20 13:25:00,264.3,264.3,264.14,264.16,4510.0,236.4079,236.4079,236.2648,236.2827,4510.0
2018-11-20 13:30:00,264.17,264.67,264.1,264.67,4937.0,236.2916,236.7389,236.229,236.7389,4937.0
2018-11-20 13:35:00,264.63,264.75,264.44,264.74,4624.0,236.7031,236.8104,236.5331,236.8015,4624.0
2018-11-20 13:40:00,264.67,265.56,264.67,265.41,3600.0,236.7389,237.5349,236.7389,237.4008,3600.0
2018-11-20 13:45:00,265.31,265.31,264.99,264.99,3383.0,237.3113,237.3113,237.0251,237.0251,3383.0
2018-11-20 13:50:00,264.94,265.22,264.67,265.1,6300.0,236.9804,237.2308,236.7389,237.1235,6300.0
2018-11-20 13:55:00,264.84,265.15,264.82,264.92,6264.0,236.8909,237.1682,236.873,236.9625,6264.0
2018-11-20 14:00:00,264.91,265.1,264.68,264.99,15912.0,236.9535,237.1235,236.7478,237.0251,15912.0
2018-11-20 14:05:00,264.82,264.99,264.43,264.76,15785.0,236.873,237.0251,236.5242,236.8194,15785.0
2018-11-20 14:10:00,264.77,265.28,264.77,265.18,5145.0,236.8283,237.2845,236.8283,237.195,5145.0
2018-11-20 14:15:00,265.27,265.68,265.25,265.68,7285.0,237.2755,237.6423,237.2577,237.6423,7285.0
2018-11-20 14:20:00,265.61,265.63,265.29,265.49,6112.0,237.5797,237.5976,237.2934,237.4723,6112.0
2018-11-20 14:25:00,265.48,265.83,265.36,265.6,8758.0,237.4634,237.7764,237.356,237.5707,8758.0
2018-11-20 14:30:00,265.64,266.66,265.59,266.66,6420.0,237.6065,238.5189,237.5618,238.5189,6420.0
2018-11-20 14:35:00,266.73,266.89,266.45,266.61,3141.0,238.5815,238.7246,238.331,238.4741,3141.0
2018-11-20 14:40:00,266.49,266.65,266.01,266.01,4706.0,238.3668,238.5099,237.9374,237.9374,4706.0
2018-11-20 14:45:00,266.09,266.2,265.8,265.87,5422.0,238.009,238.1074,237.7496,237.8122,5422.0
2018-11-20 14:50:00,265.85,266.21,265.58,265.67,9894.0,237.7943,238.1163,237.5528,237.6333,9894.0
2018-11-20 14:55:00,265.62,266.22,265.62,265.92,8302.0,237.5886,238.1253,237.5886,237.8569,8302.0
2018-11-20 15:00:00,266.12,266.45,265.29,265.37,15953.0,238.0358,238.331,237.2934,237.365,15953.0
2018-11-20 15:05:00,265.35,266.1,265.18,266.0,23420.0,237.3471,238.018,237.195,237.9285,23420.0
2018-11-20 15:10:00,265.97,266.47,265.85,266.0,10340.0,237.9017,238.3489,237.7943,237.9285,10340.0
2018-11-20 15:15:00,265.95,266.79,265.88,266.73,12052.0,237.8838,238.6351,237.8212,238.5815,12052.0
2018-11-20 15:20:00,266.73,266.99,266.55,266.67,6629.0,238.5815,238.814,238.4205,238.5278,6629.0
2018-11-20 15:25:00,266.66,267.47,266.4,267.23,14879.0,238.5189,239.2434,238.2863,239.0287,14879.0
2018-11-20 15:30:00,267.14,267.17,266.8,267.07,20051.0,238.9482,238.975,238.6441,238.8856,20051.0
2018-11-20 15:35:00,267.05,267.98,267.05,267.98,24786.0,238.8677,239.6996,238.8677,239.6996,24786.0
2018-11-20 15:40:00,267.87,267.87,267.04,267.18,19896.0,239.6012,239.6012,238.8588,238.984,19896.0
2018-11-20 15:45:00,267.18,267.39,266.8,266.88,29119.0,238.984,239.1718,238.6441,238.7156,29119.0
2018-11-20 15:50:00,266.87,266.97,266.2,266.5,31634.0,238.7067,238.7961,238.1074,238.3757,31634.0
2018-11-20 15:55:00,266.43,267.06,266.43,266.74,50089.0,238.3131,238.8766,238.3131,238.5904,50089.0
2018-11-21 09:30:00,268.08,268.38,266.52,266.91,14020.0,239.789,240.0573,238.3936,238.7425,14020.0
2018-11-21 09:35:00,267.51,267.52,266.58,266.8,31241.0,239.2792,239.2881,238.4473,238.6441,31241.0
2018-11-21 09:40:00,267.15,268.26,266.47,268.18,15800.0,238.9571,239.95,238.3489,239.8784,15800.0
2018-11-21 09:45:00,267.96,268.04,266.71,266.94,7699.0,239.6817,239.7532,238.5636,238.7693,7699.0
2018-11-21 09:50:00,266.85,268.14,266.51,268.01,26276.0,238.6888,239.8427,238.3847,239.7264,26276.0
2018-11-21 09:55:00,267.65,267.65,266.61,267.01,7760.0,239.4044,239.4044,238.4741,238.8319,7760.0
2018-11-21 10:00:00,267.17,267.92,267.0,267.69,7700.0,238.975,239.6459,238.823,239.4402,7700.0
2018-11-21 10:05:00,267.67,267.93,267.46,267.54,12322.0,239.4223,239.6548,239.2344,239.306,12322.0
2018-11-21 10:10:00,267.72,268.25,267.59,268.1,15887.0,239.467,239.9411,239.3507,239.8069,15887.0
2018-11-21 10:15:00,268.16,268.9,268.15,268.59,6900.0,239.8606,240.5225,239.8516,240.2452,6900.0
2018-11-21 10:20:00,268.62,269.4,268.44,269.11,9005.0,240.272,240.9697,240.111,240.7103,9005.0
2018-11-21 10:25:00,269.02,269.18,268.62,268.99,8529.0,240.6298,240.7729,240.272,240.603,8529.0
2018-11-21 10:30:00,269.12,269.39,268.7,269.13,10257.0,240.7192,240.9608,240.3436,240.7282,10257.0
2018-11-21 10:35:00,269.15,269.25,268.6,269.14,8409.0,240.7461,240.8355,240.2541,240.7371,8409.0
2018-11-21 10:40:00,269.21,269.64,268.82,269.12,8607.0,240.7997,241.1844,240.4509,240.7192,8607.0
2018-11-21 10:45:00,268.88,268.94,268.0,268.05,23136.0,240.5046,240.5582,239.7174,239.7622,23136.0
2018-11-21 10:50:00,268.06,268.3,267.95,268.3,7709.0,239.7711,239.9858,239.6727,239.9858,7709.0
2018-11-21 10:55:00,268.3,268.6,268.06,268.52,6400.0,239.9858,240.2541,239.7711,240.1826,6400.0
2018-11-21 11:00:00,268.52,269.11,268.31,268.72,9122.0,240.1826,240.7103,239.9947,240.3615,9122.0
2018-11-21 11:05:00,268.86,269.13,268.68,268.79,6704.0,240.4867,240.7282,240.3257,240.4241,6704.0
2018-11-21 11:10:00,268.73,269.51,268.62,269.49,9495.0,240.3704,241.0681,240.272,241.0502,9495.0
2018-11-21 11:15:00,269.56,270.19,269.36,270.03,8884.0,241.1128,241.6763,240.9339,241.5332,8884.0
2018-11-21 11:20:00,269.92,270.05,269.39,269.47,8338.0,241.4348,241.5511,240.9608,241.0323,8338.0
2018-11-21 11:25:00,269.51,270.34,269.51,270.34,11023.0,241.0681,241.8105,241.0681,241.8105,11023.0
2018-11-21 11:30:00,270.38,270.72,270.08,270.12,12005.0,241.8463,242.1504,241.5779,241.6137,12005.0
2018-11-21 11:35:00,269.96,270.12,269.84,270.07,9270.0,241.4706,241.6137,241.3633,241.569,9270.0
2018-11-21 11:40:00,269.88,270.32,269.87,270.26,6543.0,241.399,241.7926,241.3901,241.7389,6543.0
2018-11-21 11:45:00,270.24,270.31,269.84,269.91,14708.0,241.721,241.7837,241.3633,241.4259,14708.0
2018-11-21 11:50:00,269.87,270.11,269.63,270.01,8467.0,241.3901,241.6048,241.1754,241.5153,8467.0
2018-11-21 11:55:00,269.91,269.93,269.46,269.55,10478.0,241.4259,241.4438,241.0234,241.1039,10478.0
2018-11-21 12:00:00,269.44,269.87,269.44,269.74,12041.0,241.0055,241.3901,241.0055,241.2738,12041.0
2018-11-21 12:05:00,269.69,269.9,269.46,269.47,6203.0,241.2291,241.4169,241.0234,241.0323,6203.0
2018-11-21 12:10:00,269.55,269.96,269.49,269.96,5407.0,241.1039,241.4706,241.0502,241.4706,5407.0
2018-11-21 12:15:00,269.93,270.09,269.28,269.76,8626.0,241.4438,241.5869,240.8624,241.2917,8626.0
2018-11-21 12:20:00,269.68,269.84,269.45,269.84,7547.0,241.2201,241.3633,241.0144,241.3633,7547.0
2018-11-21 12:25:00,269.84,269.87,269.72,269.73,1900.0,241.3633,241.3901,241.2559,241.2649,1900.0
2018-11-21 12:30:00,269.79,269.79,269.62,269.74,5525.0,241.3185,241.3185,241.1665,241.2738,5525.0
2018-11-21 12:35:00,269.77,269.82,269.48,269.56,7331.0,241.3006,241.3454,241.0413,241.1128,7331.0
2018-11-21 12:40:00,269.55,269.59,269.45,269.47,8389.0,241.1039,241.1396,241.0144,241.0323,8389.0
2018-11-21 12:45:00,269.4,269.79,269.4,269.77,6573.0,240.9697,241.3185,240.9697,241.3006,6573.0
2018-11-21 12:50:00,269.83,270.15,269.83,270.15,5900.0,241.3543,241.6405,241.3543,241.6405,5900.0
2018-11-21 12:55:00,270.15,270.15,269.94,270.05,4559.0,241.6405,241.6405,241.4527,241.5511,4559.0
2018-11-21 13:00:00,269.94,270.06,269.76,270.01,4825.0,241.4527,241.56,241.2917,241.5153,4825.0
2018-11-21 13:05:00,270.05,270.47,270.04,270.37,6000.0,241.5511,241.9268,241.5422,241.8373,6000.0
2018-11-21 13:10:00,270.32,270.4,270.17,270.39,4194.0,241.7926,241.8642,241.6584,241.8552,4194.0
2018-11-21 13:15:00,270.42,270.5,270.23,270.47,4393.0,241.8821,241.9536,241.7121,241.9268,4393.0
2018-11-21 13:20:00,270.43,270.43,270.03,270.24,9418.0,241.891,241.891,241.5332,241.721,9418.0
2018-11-21 13:25:00,270.23,270.56,270.15,270.56,6670.0,241.7121,242.0073,241.6405,242.0073,6670.0
2018-11-21 13:30:00,270.56,270.95,270.54,270.85,6242.0,242.0073,242.3561,241.9894,242.2667,6242.0
2018-11-21 13:35:00,270.85,270.95,270.76,270.89,3863.0,242.2667,242.3561,242.1862,242.3025,3863.0
2018-11-21 13:40:00,270.89,270.9,270.7,270.74,6056.0,242.3025,242.3114,242.1325,242.1683,6056.0
2018-11-21 13:45:00,270.79,270.79,270.26,270.26,7467.0,242.213,242.213,241.7389,241.7389,7467.0
2018-11-21 13:50:00,270.26,270.3,269.88,269.95,9027.0,241.7389,241.7747,241.399,241.4617,9027.0
2018-11-21 13:55:00,269.95,270.01,269.61,270.01,6000.0,241.4617,241.5153,241.1575,241.5153,6000.0
2018-11-21 14:00:00,270.02,270.02,269.6,269.64,6559.0,241.5243,241.5243,241.1486,241.1844,6559.0
2018-11-21 14:05:00,269.64,269.7,269.35,269.7,6300.0,241.1844,241.238,240.925,241.238,6300.0
2018-11-21 14:10:00,269.65,270.2,269.64,269.97,6800.0,241.1933,241.6853,241.1844,241.4795,6800.0
2018-11-21 14:15:00,270.03,270.49,270.02,270.29,7624.0,241.5332,241.9447,241.5243,241.7658,7624.0
2018-11-21 14:20:00,270.28,270.31,269.88,269.95,20979.0,241.7568,241.7837,241.399,241.4617,20979.0
2018-11-21 14:25:00,270.08,270.26,269.89,270.26,5250.0,241.5779,241.7389,241.408,241.7389,5250.0
2018-11-21 14:30:00,270.35,270.59,270.2,270.59,7403.0,241.8194,242.0341,241.6853,242.0341,7403.0
2018-11-21 14:35:00,270.45,270.51,270.19,270.26,9231.0,241.9089,241.9626,241.6763,241.7389,9231.0
2018-11-21 14:40:00,270.31,270.74,270.18,270.74,6322.0,241.7837,242.1683,241.6674,242.1683,6322.0
2018-11-21 14:45:00,270.74,270.74,270.31,270.47,6399.0,242.1683,242.1683,241.7837,241.9268,6399.0
2018-11-21 14:50:00,270.47,270.51,270.13,270.23,5880.0,241.9268,241.9626,241.6227,241.7121,5880.0
2018-11-21 14:55:00,270.18,270.21,269.77,269.78,7431.0,241.6674,241.6942,241.3006,241.3096,7431.0
2018-11-21 15:00:00,269.86,270.05,269.38,269.59,8509.0,241.3812,241.5511,240.9518,241.1396,8509.0
2018-11-21 15:05:00,269.62,269.66,269.34,269.56,7658.0,241.1665,241.2023,240.916,241.1128,7658.0
2018-11-21 15:10:00,269.53,269.58,269.19,269.26,5600.0,241.086,241.1307,240.7819,240.8445,5600.0
2018-11-21 15:15:00,269.25,269.32,268.56,268.64,5678.0,240.8355,240.8981,240.2183,240.2899,5678.0
2018-11-21 15:20:00,268.53,268.69,268.39,268.64,12222.0,240.1915,240.3346,240.0663,240.2899,12222.0
2018-11-21 15:25:00,268.69,269.27,268.69,268.91,13117.0,240.3346,240.8534,240.3346,240.5314,13117.0
2018-11-21 15:30:00,268.8,268.81,268.0,268.33,10775.0,240.433,240.442,239.7174,240.0126,10775.0
2018-11-21 15:35:00,268.32,268.36,268.01,268.11,12479.0,240.0037,240.0394,239.7264,239.8158,12479.0
2018-11-21 15:40:00,268.08,268.13,267.48,267.48,13646.0,239.789,239.8337,239.2523,239.2523,13646.0
2018-11-21 15:45:00,267.35,267.91,267.21,267.56,25627.0,239.136,239.6369,239.0108,239.3239,25627.0
2018-11-21 15:50:00,267.59,268.01,267.59,267.8,25474.0,239.3507,239.7264,239.3507,239.5385,25474.0
2018-11-21 15:55:00,267.79,268.15,267.63,267.74,56090.0,239.5296,239.8516,239.3865,239.4849,56090.0
2018-11-23 09:30:00,266.08,267.41,265.34,267.39,13622.0,238.0001,239.1897,237.3382,239.1718,13622.0
2018-11-23 09:35:00,267.6,268.61,267.4,267.64,8251.0,239.3597,240.2631,239.1808,239.3954,8251.0
2018-11-23 09:40:00,267.48,267.91,267.36,267.41,21546.0,239.2523,239.6369,239.145,239.1897,21546.0
2018-11-23 09:45:00,267.24,267.91,267.17,267.91,3665.0,239.0376,239.6369,238.975,239.6369,3665.0
2018-11-23 09:50:00,267.86,268.37,267.75,268.11,4009.0,239.5922,240.0484,239.4938,239.8158,4009.0
2018-11-23 09:55:00,267.85,267.93,267.53,267.65,3300.0,239.5833,239.6548,239.297,239.4044,3300.0
2018-11-23 10:00:00,267.39,267.49,267.04,267.36,7780.0,239.1718,239.2613,238.8588,239.145,7780.0
2018-11-23 10:05:00,267.25,267.64,267.25,267.61,1667.0,239.0466,239.3954,239.0466,239.3686,1667.0
2018-11-23 10:10:00,267.89,268.02,267.56,267.56,4206.0,239.619,239.7353,239.3239,239.3239,4206.0
2018-11-23 10:15:00,267.66,267.67,267.05,267.13,12251.0,239.4133,239.4223,238.8677,238.9393,12251.0
2018-11-23 10:20:00,267.15,267.18,266.32,266.55,13138.0,238.9571,238.984,238.2147,238.4205,13138.0
2018-11-23 10:25:00,266.62,266.72,266.27,266.61,8325.0,238.4831,238.5725,238.17,238.4741,8325.0
2018-11-23 10:30:00,266.75,266.93,266.56,266.93,3656.0,238.5994,238.7604,238.4294,238.7604,3656.0
2018-11-23 10:35:00,266.81,267.07,266.8,266.87,3498.0,238.653,238.8856,238.6441,238.7067,3498.0
2018-11-23 10:40:00,266.76,267.25,266.67,267.21,6840.0,238.6083,239.0466,238.5278,239.0108,6840.0
2018-11-23 10:45:00,267.09,267.14,266.8,266.8,4967.0,238.9035,238.9482,238.6441,238.6441,4967.0
2018-11-23 10:50:00,266.88,267.28,266.85,267.03,5774.0,238.7156,239.0734,238.6888,238.8498,5774.0
2018-11-23 10:55:00,267.0,267.14,266.94,267.01,4900.0,238.823,238.9482,238.7693,238.8319,4900.0
2018-11-23 11:00:00,267.29,267.42,267.2,267.26,3360.0,239.0824,239.1986,239.0019,239.0555,3360.0
2018-11-23 11:05:00,267.32,267.81,267.27,267.62,9695.0,239.1092,239.5475,239.0645,239.3775,9695.0
2018-11-23 11:10:00,267.62,267.81,267.58,267.74,3601.0,239.3775,239.5475,239.3418,239.4849,3601.0
2018-11-23 11:15:00,267.76,268.16,267.54,268.16,2560.0,239.5028,239.8606,239.306,239.8606,2560.0
2018-11-23 11:20:00,268.07,268.28,268.07,268.27,3050.0,239.7801,239.9679,239.7801,239.9589,3050.0
2018-11-23 11:25:00,268.4,268.68,268.4,268.61,3478.0,240.0752,240.3257,240.0752,240.2631,3478.0
2018-11-23 11:30:00,268.5,268.5,268.08,268.28,2600.0,240.1647,240.1647,239.789,239.9679,2600.0
2018-11-23 11:35:00,268.22,268.22,267.46,267.57,4011.0,239.9142,239.9142,239.2344,239.3328,4011.0
2018-11-23 11:40:00,267.47,267.7,267.38,267.38,4175.0,239.2434,239.4491,239.1629,239.1629,4175.0
2018-11-23 11:45:00,267.45,267.96,267.39,267.88,2819.0,239.2255,239.6817,239.1718,239.6101,2819.0
2018-11-23 11:50:00,267.71,267.95,267.37,267.62,3409.0,239.458,239.6727,239.1539,239.3775,3409.0
2018-11-23 11:55:00,267.51,267.52,267.02,267.18,1925.0,239.2792,239.2881,238.8409,238.984,1925.0
2018-11-23 12:00:00,266.96,266.96,266.4,266.45,4349.0,238.7872,238.7872,238.2863,238.331,4349.0
2018-11-23 12:05:00,266.39,266.55,266.35,266.38,6012.0,238.2773,238.4205,238.2416,238.2684,6012.0
2018-11-23 12:10:00,266.34,267.16,266.33,267.07,4300.0,238.2326,238.9661,238.2237,238.8856,4300.0
2018-11-23 12:15:00,267.09,267.46,267.09,267.18,3697.0,238.9035,239.2344,238.9035,238.984,3697.0
2018-11-23 12:20:00,267.13,267.18,266.96,266.99,3400.0,238.9393,238.984,238.7872,238.814,3400.0
2018-11-23 12:25:00,267.07,267.13,266.99,266.99,1900.0,238.8856,238.9393,238.814,238.814,1900.0
2018-11-23 12:30:00,266.93,267.16,266.86,267.05,9210.0,238.7604,238.9661,238.6977,238.8677,9210.0
2018-11-23 12:35:00,267.06,267.43,267.03,267.31,9885.0,238.8766,239.2076,238.8498,239.1003,9885.0
2018-11-23 12:40:00,267.24,267.56,267.17,267.53,10342.0,239.0376,239.3239,238.975,239.297,10342.0
2018-11-23 12:45:00,267.58,267.73,267.22,267.45,15101.0,239.3418,239.4759,239.0198,239.2255,15101.0
2018-11-23 12:50:00,267.45,267.52,266.98,267.19,19320.0,239.2255,239.2881,238.8051,238.9929,19320.0
2018-11-23 12:55:00,267.25,267.25,266.27,266.67,28553.0,239.0466,239.0466,238.17,238.5278,28553.0
2018-11-26 09:30:00,268.08,269.29,268.08,268.59,12224.0,239.789,240.8713,239.789,240.2452,12224.0
2018-11-26 09:35:00,268.68,269.71,268.56,269.25,7487.0,240.3257,241.247,240.2183,240.8355,7487.0
2018-11-26 09:40:00,269.25,270.44,268.94,270.39,10621.0,240.8355,241.8999,240.5582,241.8552,10621.0
2018-11-26 09:45:00,270.39,270.49,269.88,269.94,2328.0,241.8552,241.9447,241.399,241.4527,2328.0
2018-11-26 09:50:00,269.78,269.78,268.73,268.95,6130.0,241.3096,241.3096,240.3704,240.5672,6130.0
2018-11-26 09:55:00,268.94,269.68,268.94,269.63,7002.0,240.5582,241.2201,240.5582,241.1754,7002.0
2018-11-26 10:00:00,269.64,269.98,269.58,269.81,6529.0,241.1844,241.4885,241.1307,241.3364,6529.0
2018-11-26 10:05:00,270.02,270.67,270.02,270.67,4400.0,241.5243,242.1057,241.5243,242.1057,4400.0
2018-11-26 10:10:00,270.8,270.8,269.84,270.05,7400.0,242.222,242.222,241.3633,241.5511,7400.0
2018-11-26 10:15:00,270.15,270.49,270.15,270.21,6503.0,241.6405,241.9447,241.6405,241.6942,6503.0
2018-11-26 10:20:00,270.21,270.28,269.54,269.56,8800.0,241.6942,241.7568,241.0949,241.1128,8800.0
2018-11-26 10:25:00,269.57,269.97,269.4,269.86,6500.0,241.1218,241.4795,240.9697,241.3812,6500.0
2018-11-26 10:30:00,269.78,270.06,269.46,269.48,4500.0,241.3096,241.56,241.0234,241.0413,4500.0
2018-11-26 10:35:00,269.37,269.57,268.9,269.18,10761.0,240.9429,241.1218,240.5225,240.7729,10761.0
2018-11-26 10:40:00,269.1,269.42,268.56,269.32,12200.0,240.7014,240.9876,240.2183,240.8981,12200.0
2018-11-26 10:45:00,269.33,269.64,269.26,269.61,6602.0,240.9071,241.1844,240.8445,241.1575,6602.0
2018-11-26 10:50:00,269.45,269.59,269.27,269.42,9881.0,241.0144,241.1396,240.8534,240.9876,9881.0
2018-11-26 10:55:00,269.32,269.65,269.13,269.55,4834.0,240.8981,241.1933,240.7282,241.1039,4834.0
2018-11-26 11:00:00,269.58,269.65,269.36,269.59,13877.0,241.1307,241.1933,240.9339,241.1396,13877.0
2018-11-26 11:05:00,269.46,269.64,269.37,269.48,11530.0,241.0234,241.1844,240.9429,241.0413,11530.0
2018-11-26 11:10:00,269.39,269.83,269.36,269.83,4273.0,240.9608,241.3543,240.9339,241.3543,4273.0
2018-11-26 11:15:00,269.83,269.83,269.08,269.16,5825.0,241.3543,241.3543,240.6835,240.755,5825.0
2018-11-26 11:20:00,269.16,269.16,268.27,268.72,21840.0,240.755,240.755,239.9589,240.3615,21840.0
2018-11-26 11:25:00,268.62,268.81,268.45,268.45,4215.0,240.272,240.442,240.12,240.12,4215.0
2018-11-26 11:30:00,268.34,268.77,268.03,268.7,13585.0,240.0216,240.4062,239.7443,240.3436,13585.0
2018-11-26 11:35:00,268.65,268.7,267.77,267.77,8052.0,240.2988,240.3436,239.5117,239.5117,8052.0
2018-11-26 11:40:00,267.71,267.71,267.19,267.19,9582.0,239.458,239.458,238.9929,238.9929,9582.0
2018-11-26 11:45:00,267.12,267.44,267.12,267.25,7171.0,238.9303,239.2165,238.9303,239.0466,7171.0
2018-11-26 11:50:00,267.16,267.46,267.05,267.46,4400.0,238.9661,239.2344,238.8677,239.2344,4400.0
2018-11-26 11:55:00,267.43,267.52,267.02,267.27,4510.0,239.2076,239.2881,238.8409,239.0645,4510.0
2018-11-26 12:00:00,267.28,267.36,266.71,266.71,5294.0,239.0734,239.145,238.5636,238.5636,5294.0
2018-11-26 12:05:00,266.84,267.24,266.65,267.24,6472.0,238.6799,239.0376,238.5099,239.0376,6472.0
2018-11-26 12:10:00,267.28,267.39,266.69,266.76,8368.0,239.0734,239.1718,238.5457,238.6083,8368.0
2018-11-26 12:15:00,266.76,266.76,266.42,266.42,2400.0,238.6083,238.6083,238.3042,238.3042,2400.0
2018-11-26 12:20:00,266.44,266.56,266.29,266.37,4965.0,238.3221,238.4294,238.1879,238.2595,4965.0
2018-11-26 12:25:00,266.32,266.32,265.9,266.06,6546.0,238.2147,238.2147,237.8391,237.9822,6546.0
2018-11-26 12:30:00,266.02,266.02,265.45,265.45,6979.0,237.9464,237.9464,237.4365,237.4365,6979.0
2018-11-26 12:35:00,265.37,265.38,264.8,265.16,10934.0,237.365,237.3739,236.8551,237.1772,10934.0
2018-11-26 12:40:00,265.17,265.2,264.88,265.11,7584.0,237.1861,237.2129,236.9267,237.1324,7584.0
2018-11-26 12:45:00,265.26,265.27,263.77,264.46,13474.0,237.2666,237.2755,235.9338,236.551,13474.0
2018-11-26 12:50:00,264.64,264.69,264.46,264.58,7136.0,236.712,236.7568,236.551,236.6584,7136.0
2018-11-26 12:55:00,264.48,264.99,264.48,264.94,7347.0,236.5689,237.0251,236.5689,236.9804,7347.0
2018-11-26 13:00:00,264.97,264.97,264.43,264.43,5793.0,237.0072,237.0072,236.5242,236.5242,5793.0
2018-11-26 13:05:00,264.51,264.83,264.41,264.8,8533.0,236.5957,236.882,236.5063,236.8551,8533.0
2018-11-26 13:10:00,264.93,265.26,264.89,265.26,7181.0,236.9714,237.2666,236.9356,237.2666,7181.0
2018-11-26 13:15:00,265.23,265.63,265.19,265.4,3803.0,237.2398,237.5976,237.204,237.3918,3803.0
2018-11-26 13:20:00,265.39,265.78,265.38,265.51,5023.0,237.3829,237.7317,237.3739,237.4902,5023.0
2018-11-26 13:25:00,265.42,265.42,265.06,265.06,7849.0,237.4097,237.4097,237.0877,237.0877,7849.0
2018-11-26 13:30:00,265.13,265.44,265.08,265.26,5835.0,237.1503,237.4276,237.1056,237.2666,5835.0
2018-11-26 13:35:00,265.11,265.26,265.0,265.25,6300.0,237.1324,237.2666,237.034,237.2577,6300.0
2018-11-26 13:40:00,265.11,265.47,265.11,265.43,5200.0,237.1324,237.4544,237.1324,237.4187,5200.0
2018-11-26 13:45:00,265.5,265.61,265.36,265.57,4447.0,237.4813,237.5797,237.356,237.5439,4447.0
2018-11-26 13:50:00,265.57,265.59,265.38,265.38,5164.0,237.5439,237.5618,237.3739,237.3739,5164.0
2018-11-26 13:55:00,265.35,265.67,265.29,265.67,5700.0,237.3471,237.6333,237.2934,237.6333,5700.0
2018-11-26 14:00:00,265.54,265.62,265.44,265.54,4160.0,237.517,237.5886,237.4276,237.517,4160.0
2018-11-26 14:05:00,265.45,265.54,265.35,265.35,3740.0,237.4365,237.517,237.3471,237.3471,3740.0
2018-11-26 14:10:00,265.34,265.91,265.27,265.77,6880.0,237.3382,237.848,237.2755,237.7228,6880.0
2018-11-26 14:15:00,265.75,266.15,265.75,266.15,3722.0,237.7049,238.0627,237.7049,238.0627,3722.0
2018-11-26 14:20:00,266.16,266.2,265.91,266.15,9703.0,238.0716,238.1074,237.848,238.0627,9703.0
2018-11-26 14:25:00,266.07,266.51,266.07,266.41,17539.0,237.9911,238.3847,237.9911,238.2952,17539.0
2018-11-26 14:30:00,266.39,266.88,266.22,266.52,23963.0,238.2773,238.7156,238.1253,238.3936,23963.0
2018-11-26 14:35:00,266.4,266.75,266.07,266.07,14955.0,238.2863,238.5994,237.9911,237.9911,14955.0
2018-11-26 14:40:00,265.92,266.33,265.92,266.27,14862.0,237.8569,238.2237,237.8569,238.17,14862.0
2018-11-26 14:45:00,266.24,266.5,266.11,266.22,10170.0,238.1432,238.3757,238.0269,238.1253,10170.0
2018-11-26 14:50:00,266.1,266.1,265.51,265.84,7217.0,238.018,238.018,237.4902,237.7854,7217.0
2018-11-26 14:55:00,265.8,265.97,265.68,265.93,4013.0,237.7496,237.9017,237.6423,237.8659,4013.0
2018-11-26 15:00:00,266.0,266.21,265.7,266.2,9905.0,237.9285,238.1163,237.6602,238.1074,9905.0
2018-11-26 15:05:00,266.22,266.32,266.11,266.18,14834.0,238.1253,238.2147,238.0269,238.0895,14834.0
2018-11-26 15:10:00,266.18,266.32,265.6,265.99,12634.0,238.0895,238.2147,237.5707,237.9196,12634.0
2018-11-26 15:15:00,265.95,265.95,265.68,265.74,6300.0,237.8838,237.8838,237.6423,237.6959,6300.0
2018-11-26 15:20:00,265.77,265.81,265.49,265.49,7292.0,237.7228,237.7586,237.4723,237.4723,7292.0
2018-11-26 15:25:00,265.45,265.68,265.37,265.49,8653.0,237.4365,237.6423,237.365,237.4723,8653.0
2018-11-26 15:30:00,265.43,266.08,265.41,266.04,8905.0,237.4187,238.0001,237.4008,237.9643,8905.0
2018-11-26 15:35:00,266.07,266.14,265.75,266.03,9887.0,237.9911,238.0537,237.7049,237.9553,9887.0
2018-11-26 15:40:00,266.03,266.07,265.68,265.73,14033.0,237.9553,237.9911,237.6423,237.687,14033.0
2018-11-26 15:45:00,265.75,265.88,265.69,265.75,13569.0,237.7049,237.8212,237.6512,237.7049,13569.0
2018-11-26 15:50:00,265.81,265.95,265.71,265.91,18116.0,237.7586,237.8838,237.6691,237.848,18116.0
2018-11-26 15:55:00,265.92,266.16,265.79,265.96,38742.0,237.8569,238.0716,237.7407,237.8927,38742.0
2018-11-27 09:30:00,264.24,264.76,263.81,264.47,11504.0,236.3542,236.8194,235.9696,236.56,11504.0
2018-11-27 09:35:00,264.07,264.28,262.59,262.59,14465.0,236.2022,236.39,234.8784,234.8784,14465.0
2018-11-27 09:40:00,262.59,262.77,261.51,262.18,16174.0,234.8784,235.0394,233.9123,234.5116,16174.0
2018-11-27 09:45:00,262.01,262.11,261.28,261.38,12066.0,234.3596,234.449,233.7066,233.7961,12066.0
2018-11-27 09:50:00,261.18,261.28,259.9,260.13,11884.0,233.6172,233.7066,232.4722,232.678,11884.0
2018-11-27 09:55:00,260.01,260.29,259.88,260.0,12090.0,232.5706,232.8211,232.4544,232.5617,12090.0
2018-11-27 10:00:00,260.37,260.53,259.77,259.77,6054.0,232.8926,233.0358,232.356,232.356,6054.0
2018-11-27 10:05:00,259.66,260.1,259.26,259.87,30023.0,232.2576,232.6511,231.8998,232.4454,30023.0
2018-11-27 10:10:00,259.88,260.31,259.76,259.95,26365.0,232.4544,232.839,232.347,232.517,26365.0
2018-11-27 10:15:00,260.02,260.2,259.14,259.48,21895.0,232.5796,232.7406,231.7925,232.0966,21895.0
2018-11-27 10:20:00,259.38,259.51,259.0,259.15,14119.0,232.0071,232.1234,231.6672,231.8014,14119.0
2018-11-27 10:25:00,259.15,259.15,258.09,258.1,19986.0,231.8014,231.8014,230.8533,230.8622,19986.0
2018-11-27 10:30:00,258.17,258.29,257.53,257.76,29953.0,230.9248,231.0322,230.3524,230.5581,29953.0
2018-11-27 10:35:00,257.67,257.86,256.72,257.55,21918.0,230.4776,230.6475,229.6278,230.3702,21918.0
2018-11-27 10:40:00,257.5,258.18,257.5,258.18,18800.0,230.3255,230.9338,230.3255,230.9338,18800.0
2018-11-27 10:45:00,258.02,258.57,258.02,258.4,13709.0,230.7906,231.2826,230.7906,231.1305,13709.0
2018-11-27 10:50:00,258.48,258.66,258.21,258.52,10085.0,231.2021,231.3631,230.9606,231.2379,10085.0
2018-11-27 10:55:00,258.53,259.19,258.28,258.67,31096.0,231.2468,231.8372,231.0232,231.3721,31096.0
2018-11-27 11:00:00,258.69,259.37,258.69,259.26,12709.0,231.3899,231.9982,231.3899,231.8998,12709.0
2018-11-27 11:05:00,259.35,259.35,258.8,258.8,8641.0,231.9803,231.9803,231.4883,231.4883,8641.0
2018-11-27 11:10:00,258.8,259.1,258.67,259.06,10009.0,231.4883,231.7567,231.3721,231.7209,10009.0
2018-11-27 11:15:00,258.98,258.99,258.33,258.33,9035.0,231.6493,231.6583,231.0679,231.0679,9035.0
2018-11-27 11:20:00,258.31,258.62,258.11,258.25,12380.0,231.05,231.3273,230.8712,230.9964,12380.0
2018-11-27 11:25:00,258.37,258.6,258.01,258.16,7106.0,231.1037,231.3094,230.7817,230.9159,7106.0
2018-11-27 11:30:00,258.1,258.15,257.75,257.79,8876.0,230.8622,230.9069,230.5491,230.5849,8876.0
2018-11-27 11:35:00,257.72,257.94,257.26,257.35,14028.0,230.5223,230.7191,230.1109,230.1914,14028.0
2018-11-27 11:40:00,257.37,257.82,257.06,257.47,11035.0,230.2092,230.6118,229.932,230.2987,11035.0
2018-11-27 11:45:00,257.43,257.43,256.79,256.86,9445.0,230.2629,230.2629,229.6905,229.7531,9445.0
2018-11-27 11:50:00,256.93,257.6,256.8,257.41,18855.0,229.8157,230.415,229.6994,230.245,18855.0
2018-11-27 11:55:00,257.47,257.81,257.14,257.14,21736.0,230.2987,230.6028,230.0035,230.0035,21736.0
2018-11-27 12:00:00,257.05,257.28,256.74,256.92,12850.0,229.923,230.1287,229.6457,229.8067,12850.0
2018-11-27 12:05:00,256.92,257.01,256.39,256.93,18782.0,229.8067,229.8872,229.3327,229.8157,18782.0
2018-11-27 12:10:00,256.96,257.09,256.55,257.09,8777.0,229.8425,229.9588,229.4758,229.9588,8777.0
2018-11-27 12:15:00,257.01,257.11,256.59,256.66,20728.0,229.8872,229.9767,229.5116,229.5742,20728.0
2018-11-27 12:20:00,256.61,256.65,256.2,256.35,14611.0,229.5294,229.5652,229.1627,229.2969,14611.0
2018-11-27 12:25:00,256.31,256.72,256.11,256.41,19891.0,229.2611,229.6278,229.0822,229.3506,19891.0
2018-11-27 12:30:00,256.44,256.64,256.08,256.4,13503.0,229.3774,229.5563,229.0554,229.3416,13503.0
2018-11-27 12:35:00,256.3,256.89,256.24,256.89,8866.0,229.2522,229.7799,229.1985,229.7799,8866.0
2018-11-27 12:40:00,257.01,257.14,256.52,256.93,24792.0,229.8872,230.0035,229.4489,229.8157,24792.0
2018-11-27 12:45:00,256.93,256.93,256.71,256.9,10975.0,229.8157,229.8157,229.6189,229.7888,10975.0
2018-11-27 12:50:00,256.9,256.96,256.6,256.83,18715.0,229.7888,229.8425,229.5205,229.7262,18715.0
2018-11-27 12:55:00,256.85,257.0,256.67,256.77,15524.0,229.7441,229.8783,229.5831,229.6726,15524.0
2018-11-27 13:00:00,256.81,257.04,256.74,256.75,10132.0,229.7083,229.9141,229.6457,229.6547,10132.0
2018-11-27 13:05:00,256.82,256.95,256.72,256.95,8608.0,229.7173,229.8336,229.6278,229.8336,8608.0
2018-11-27 13:10:00,256.88,256.89,256.16,256.43,16326.0,229.771,229.7799,229.1269,229.3684,16326.0
2018-11-27 13:15:00,256.44,256.97,256.05,256.48,12135.0,229.3774,229.8515,229.0285,229.4132,12135.0
2018-11-27 13:20:00,256.47,256.58,256.35,256.51,8153.0,229.4042,229.5026,229.2969,229.44,8153.0
2018-11-27 13:25:00,256.51,256.57,256.32,256.42,12072.0,229.44,229.4937,229.2701,229.3595,12072.0
2018-11-27 13:30:00,256.47,256.77,256.44,256.59,6721.0,229.4042,229.6726,229.3774,229.5116,6721.0
2018-11-27 13:35:00,256.61,256.94,256.61,256.84,5465.0,229.5294,229.8246,229.5294,229.7352,5465.0
2018-11-27 13:40:00,256.84,256.88,256.6,256.7,4815.0,229.7352,229.771,229.5205,229.61,4815.0
2018-11-27 13:45:00,256.68,256.71,256.53,256.62,5400.0,229.5921,229.6189,229.4579,229.5384,5400.0
2018-11-27 13:50:00,256.63,256.86,256.53,256.58,11289.0,229.5473,229.7531,229.4579,229.5026,11289.0
2018-11-27 13:55:00,256.55,257.14,256.54,257.07,7983.0,229.4758,230.0035,229.4668,229.9409,7983.0
2018-11-27 14:00:00,257.08,257.3,257.04,257.3,7306.0,229.9498,230.1466,229.9141,230.1466,7306.0
2018-11-27 14:05:00,257.26,257.59,257.25,257.3,8795.0,230.1109,230.406,230.1019,230.1466,8795.0
2018-11-27 14:10:00,257.24,257.6,257.16,257.58,7860.0,230.093,230.415,230.0214,230.3971,7860.0
2018-11-27 14:15:00,257.53,257.69,257.46,257.46,8053.0,230.3524,230.4955,230.2897,230.2897,8053.0
2018-11-27 14:20:00,257.46,257.65,257.4,257.56,8929.0,230.2897,230.4597,230.2361,230.3792,8929.0
2018-11-27 14:25:00,257.65,257.65,257.09,257.09,12619.0,230.4597,230.4597,229.9588,229.9588,12619.0
2018-11-27 14:30:00,257.19,257.27,257.1,257.2,5600.0,230.0482,230.1198,229.9677,230.0572,5600.0
2018-11-27 14:35:00,257.26,257.57,257.17,257.48,9103.0,230.1109,230.3881,230.0304,230.3076,9103.0
2018-11-27 14:40:00,257.48,257.92,257.48,257.87,6166.0,230.3076,230.7012,230.3076,230.6565,6166.0
2018-11-27 14:45:00,257.87,258.4,257.87,258.32,19448.0,230.6565,231.1305,230.6565,231.059,19448.0
2018-11-27 14:50:00,258.34,258.36,258.12,258.28,8986.0,231.0769,231.0948,230.8801,231.0232,8986.0
2018-11-27 14:55:00,258.28,258.42,258.18,258.33,10664.0,231.0232,231.1484,230.9338,231.0679,10664.0
2018-11-27 15:00:00,258.32,258.53,258.15,258.49,13174.0,231.059,231.2468,230.9069,231.211,13174.0
2018-11-27 15:05:00,258.5,258.51,258.25,258.37,10428.0,231.22,231.2289,230.9964,231.1037,10428.0
2018-11-27 15:10:00,258.35,258.91,258.35,258.85,9649.0,231.0858,231.5867,231.0858,231.5331,9649.0
2018-11-27 15:15:00,258.89,259.3,258.87,258.91,24182.0,231.5688,231.9356,231.5509,231.5867,24182.0
2018-11-27 15:20:00,258.9,258.94,258.58,258.66,12214.0,231.5778,231.6136,231.2916,231.3631,12214.0
2018-11-27 15:25:00,258.69,259.32,258.69,259.27,20980.0,231.3899,231.9535,231.3899,231.9087,20980.0
2018-11-27 15:30:00,259.3,259.49,259.1,259.37,25886.0,231.9356,232.1055,231.7567,231.9982,25886.0
2018-11-27 15:35:00,259.33,259.91,259.33,259.84,26078.0,231.9624,232.4812,231.9624,232.4186,26078.0
2018-11-27 15:40:00,259.81,260.38,259.8,260.38,23301.0,232.3917,232.9016,232.3828,232.9016,23301.0
2018-11-27 15:45:00,260.31,260.4,260.09,260.26,45413.0,232.839,232.9195,232.6422,232.7943,45413.0
2018-11-27 15:50:00,260.26,260.34,260.16,260.29,50080.0,232.7943,232.8658,232.7048,232.8211,50080.0
2018-11-27 15:55:00,260.29,260.64,260.23,260.29,63290.0,232.8211,233.1342,232.7674,232.8211,63290.0
2018-11-28 09:30:00,261.18,261.93,260.38,260.4,20427.0,233.6172,234.288,232.9016,232.9195,20427.0
2018-11-28 09:35:00,260.32,261.69,259.6,261.69,12450.0,232.8479,234.0733,232.2039,234.0733,12450.0
2018-11-28 09:40:00,261.69,261.93,260.64,260.83,6766.0,234.0733,234.288,233.1342,233.3041,6766.0
2018-11-28 09:45:00,261.01,261.62,260.36,261.18,11382.0,233.4651,234.0107,232.8837,233.6172,11382.0
2018-11-28 09:50:00,261.0,261.0,260.01,260.01,10475.0,233.4562,233.4562,232.5706,232.5706,10475.0
2018-11-28 09:55:00,260.13,260.47,259.59,260.08,22515.0,232.678,232.9821,232.195,232.6333,22515.0
2018-11-28 10:00:00,260.15,260.21,259.55,260.09,15964.0,232.6959,232.7495,232.1592,232.6422,15964.0
2018-11-28 10:05:00,260.21,261.65,260.19,261.65,12181.0,232.7495,234.0376,232.7316,234.0376,12181.0
2018-11-28 10:10:00,261.66,261.99,261.32,261.49,13645.0,234.0465,234.3417,233.7424,233.8945,13645.0
2018-11-28 10:15:00,261.4,262.34,261.17,262.0,10722.0,233.814,234.6548,233.6082,234.3506,10722.0
2018-11-28 10:20:00,261.99,262.39,261.69,262.25,12959.0,234.3417,234.6995,234.0733,234.5742,12959.0
2018-11-28 10:25:00,262.33,262.37,262.16,262.16,13326.0,234.6458,234.6816,234.4937,234.4937,13326.0
2018-11-28 10:30:00,262.05,262.11,261.76,261.92,12560.0,234.3954,234.449,234.136,234.2791,12560.0
2018-11-28 10:35:00,261.8,261.95,261.75,261.88,3309.0,234.1717,234.3059,234.127,234.2433,3309.0
2018-11-28 10:40:00,261.81,262.11,261.65,261.96,8472.0,234.1807,234.449,234.0376,234.3149,8472.0
2018-11-28 10:45:00,261.99,262.31,261.92,262.26,7066.0,234.3417,234.6279,234.2791,234.5832,7066.0
2018-11-28 10:50:00,262.26,262.75,262.25,262.7,8839.0,234.5832,235.0215,234.5742,234.9768,8839.0
2018-11-28 10:55:00,262.8,262.81,262.39,262.45,10410.0,235.0662,235.0752,234.6995,234.7531,10410.0
2018-11-28 11:00:00,262.46,262.62,262.3,262.36,20124.0,234.7621,234.9052,234.619,234.6726,20124.0
2018-11-28 11:05:00,262.28,262.64,261.82,262.56,14396.0,234.6011,234.9231,234.1896,234.8515,14396.0
2018-11-28 11:10:00,262.58,262.78,262.16,262.16,11736.0,234.8694,235.0483,234.4937,234.4937,11736.0
2018-11-28 11:15:00,262.24,262.28,261.82,262.0,7774.0,234.5653,234.6011,234.1896,234.3506,7774.0
2018-11-28 11:20:00,262.01,262.07,261.6,261.89,9391.0,234.3596,234.4132,233.9928,234.2522,9391.0
2018-11-28 11:25:00,261.84,261.87,261.38,261.46,9212.0,234.2075,234.2344,233.7961,233.8676,9212.0
2018-11-28 11:30:00,261.45,261.49,261.22,261.38,10325.0,233.8587,233.8945,233.6529,233.7961,10325.0
2018-11-28 11:35:00,261.38,261.38,260.79,261.08,6800.0,233.7961,233.7961,233.2683,233.5277,6800.0
2018-11-28 11:40:00,260.99,261.15,260.51,260.61,10438.0,233.4472,233.5903,233.0179,233.1073,10438.0
2018-11-28 11:45:00,260.66,260.68,260.0,260.46,6957.0,233.152,233.1699,232.5617,232.9732,6957.0
2018-11-28 11:50:00,260.4,260.68,260.26,260.33,8947.0,232.9195,233.1699,232.7943,232.8569,8947.0
2018-11-28 11:55:00,260.26,260.33,259.85,260.18,8892.0,232.7943,232.8569,232.4275,232.7227,8892.0
2018-11-28 12:00:00,260.23,262.3,260.23,262.3,6480.0,232.7674,234.619,232.7674,234.619,6480.0
2018-11-28 12:05:00,262.3,263.47,262.3,263.47,11932.0,234.619,235.6655,234.619,235.6655,11932.0
2018-11-28 12:10:00,263.45,263.57,262.86,263.21,7100.0,235.6476,235.7549,235.1199,235.4329,7100.0
2018-11-28 12:15:00,263.23,263.51,262.47,262.71,15652.0,235.4508,235.7013,234.771,234.9857,15652.0
2018-11-28 12:20:00,262.75,263.16,262.67,262.67,9163.0,235.0215,235.3882,234.9499,234.9499,9163.0
2018-11-28 12:25:00,262.58,262.99,262.54,262.71,10700.0,234.8694,235.2362,234.8336,234.9857,10700.0
2018-11-28 12:30:00,262.82,263.04,262.63,262.89,6100.0,235.0841,235.2809,234.9141,235.1467,6100.0
2018-11-28 12:35:00,262.86,263.07,262.49,263.07,12643.0,235.1199,235.3077,234.7889,235.3077,12643.0
2018-11-28 12:40:00,263.05,263.12,262.91,263.12,6985.0,235.2898,235.3524,235.1646,235.3524,6985.0
2018-11-28 12:45:00,263.2,263.58,263.16,263.29,4696.0,235.424,235.7639,235.3882,235.5045,4696.0
2018-11-28 12:50:00,263.41,263.66,263.33,263.59,6417.0,235.6118,235.8354,235.5403,235.7728,6417.0
2018-11-28 12:55:00,263.71,263.99,263.49,263.49,7924.0,235.8802,236.1306,235.6834,235.6834,7924.0
2018-11-28 13:00:00,263.54,263.54,262.9,263.0,10791.0,235.7281,235.7281,235.1557,235.2451,10791.0
2018-11-28 13:05:00,263.08,263.08,262.26,262.26,7125.0,235.3167,235.3167,234.5832,234.5832,7125.0
2018-11-28 13:10:00,262.3,262.84,262.11,262.84,6085.0,234.619,235.102,234.449,235.102,6085.0
2018-11-28 13:15:00,262.87,263.29,262.76,263.2,6460.0,235.1288,235.5045,235.0304,235.424,6460.0
2018-11-28 13:20:00,263.29,263.3,262.93,263.05,4271.0,235.5045,235.5134,235.1825,235.2898,4271.0
2018-11-28 13:25:00,263.09,263.65,263.07,263.65,6901.0,235.3256,235.8265,235.3077,235.8265,6901.0
2018-11-28 13:30:00,263.56,263.67,263.11,263.19,5644.0,235.746,235.8444,235.3435,235.415,5644.0
2018-11-28 13:35:00,263.24,263.52,263.14,263.44,8910.0,235.4598,235.7102,235.3703,235.6387,8910.0
2018-11-28 13:40:00,263.46,263.67,263.33,263.52,8318.0,235.6566,235.8444,235.5403,235.7102,8318.0
2018-11-28 13:45:00,263.53,263.77,263.5,263.68,14066.0,235.7192,235.9338,235.6923,235.8533,14066.0
2018-11-28 13:50:00,263.61,263.63,263.29,263.37,12539.0,235.7907,235.8086,235.5045,235.5761,12539.0
2018-11-28 13:55:00,263.42,263.52,263.31,263.37,8791.0,235.6208,235.7102,235.5224,235.5761,8791.0
2018-11-28 14:00:00,263.43,263.43,263.17,263.37,10730.0,235.6297,235.6297,235.3972,235.5761,10730.0
2018-11-28 14:05:00,263.39,263.39,262.92,262.98,9020.0,235.5939,235.5939,235.1735,235.2272,9020.0
2018-11-28 14:10:00,262.96,263.08,262.7,263.05,7000.0,235.2093,235.3167,234.9768,235.2898,7000.0
2018-11-28 14:15:00,263.02,263.07,262.77,263.03,6273.0,235.263,235.3077,235.0394,235.2719,6273.0
2018-11-28 14:20:00,262.95,263.01,262.62,262.89,9096.0,235.2004,235.254,234.9052,235.1467,9096.0
2018-11-28 14:25:00,262.9,263.33,262.9,263.04,6272.0,235.1557,235.5403,235.1557,235.2809,6272.0
2018-11-28 14:30:00,263.11,263.29,263.0,263.15,11207.0,235.3435,235.5045,235.2451,235.3793,11207.0
2018-11-28 14:35:00,263.15,263.45,263.1,263.1,5349.0,235.3793,235.6476,235.3345,235.3345,5349.0
2018-11-28 14:40:00,263.19,263.35,263.13,263.24,6499.0,235.415,235.5582,235.3614,235.4598,6499.0
2018-11-28 14:45:00,263.15,263.15,262.81,262.94,8614.0,235.3793,235.3793,235.0752,235.1914,8614.0
2018-11-28 14:50:00,262.99,263.17,262.9,262.91,10586.0,235.2362,235.3972,235.1557,235.1646,10586.0
2018-11-28 14:55:00,262.86,262.86,262.43,262.67,12885.0,235.1199,235.1199,234.7353,234.9499,12885.0
2018-11-28 15:00:00,262.6,262.66,262.22,262.53,8380.0,234.8873,234.941,234.5474,234.8247,8380.0
2018-11-28 15:05:00,262.55,262.79,262.38,262.67,6940.0,234.8426,235.0573,234.6905,234.9499,6940.0
2018-11-28 15:10:00,262.67,262.76,262.25,262.4,11576.0,234.9499,235.0304,234.5742,234.7084,11576.0
2018-11-28 15:15:00,262.38,262.46,262.03,262.05,7309.0,234.6905,234.7621,234.3775,234.3954,7309.0
2018-11-28 15:20:00,262.06,262.38,262.06,262.38,16590.0,234.4043,234.6905,234.4043,234.6905,16590.0
2018-11-28 15:25:00,262.38,262.85,262.38,262.85,11440.0,234.6905,235.1109,234.6905,235.1109,11440.0
2018-11-28 15:30:00,262.79,263.06,262.38,262.95,16937.0,235.0573,235.2988,234.6905,235.2004,16937.0
2018-11-28 15:35:00,263.01,263.08,262.8,262.91,12587.0,235.254,235.3167,235.0662,235.1646,12587.0
2018-11-28 15:40:00,262.91,262.92,262.63,262.63,12266.0,235.1646,235.1735,234.9141,234.9141,12266.0
2018-11-28 15:45:00,262.68,263.1,262.68,263.1,18795.0,234.9589,235.3345,234.9589,235.3345,18795.0
2018-11-28 15:50:00,263.12,263.14,262.95,263.05,21130.0,235.3524,235.3703,235.2004,235.2898,21130.0
2018-11-28 15:55:00,263.01,263.28,262.87,263.2,63982.0,235.254,235.4956,235.1288,235.424,63982.0
2018-11-29 09:30:00,263.19,263.52,262.31,262.5,16677.0,235.415,235.7102,234.6279,234.7979,16677.0
2018-11-29 09:35:00,262.25,262.74,260.77,262.74,26091.0,234.5742,235.0125,233.2504,235.0125,26091.0
2018-11-29 09:40:00,262.34,262.67,261.94,262.25,12265.0,234.6548,234.9499,234.297,234.5742,12265.0
2018-11-29 09:45:00,262.17,262.69,261.99,262.69,10244.0,234.5027,234.9678,234.3417,234.9678,10244.0
2018-11-29 09:50:00,262.6,262.7,261.99,262.26,11297.0,234.8873,234.9768,234.3417,234.5832,11297.0
2018-11-29 09:55:00,262.24,262.3,261.79,262.01,6600.0,234.5653,234.619,234.1628,234.3596,6600.0
2018-11-29 10:00:00,262.11,262.53,261.29,261.71,11862.0,234.449,234.8247,233.7156,234.0912,11862.0
2018-11-29 10:05:00,261.71,261.93,261.12,261.23,16406.0,234.0912,234.288,233.5635,233.6619,16406.0
2018-11-29 10:10:00,261.16,261.42,260.95,261.36,13449.0,233.5993,233.8318,233.4114,233.7782,13449.0
2018-11-29 10:15:00,261.35,261.5,260.84,260.85,14429.0,233.7692,233.9034,233.313,233.322,14429.0
2018-11-29 10:20:00,260.77,260.84,260.28,260.6,11883.0,233.2504,233.313,232.8121,233.0984,11883.0
2018-11-29 10:25:00,260.59,261.18,260.51,260.86,15595.0,233.0894,233.6172,233.0179,233.3309,15595.0
2018-11-29 10:30:00,260.86,261.99,260.86,261.35,16953.0,233.3309,234.3417,233.3309,233.7692,16953.0
2018-11-29 10:35:00,261.19,261.51,260.59,260.59,9299.0,233.6261,233.9123,233.0894,233.0894,9299.0
2018-11-29 10:40:00,260.5,260.76,259.25,259.25,18683.0,233.0089,233.2415,231.8908,231.8908,18683.0
2018-11-29 10:45:00,259.39,259.61,259.18,259.23,12754.0,232.0161,232.2129,231.8282,231.873,12754.0
2018-11-29 10:50:00,259.14,259.14,258.57,258.69,12404.0,231.7925,231.7925,231.2826,231.3899,12404.0
2018-11-29 10:55:00,258.7,258.89,258.4,258.81,15777.0,231.3989,231.5688,231.1305,231.4973,15777.0
2018-11-29 11:00:00,258.81,259.0,258.4,258.86,11720.0,231.4973,231.6672,231.1305,231.542,11720.0
2018-11-29 11:05:00,259.14,259.14,258.68,258.74,7562.0,231.7925,231.7925,231.381,231.4347,7562.0
2018-11-29 11:10:00,258.66,258.89,258.4,258.66,13000.0,231.3631,231.5688,231.1305,231.3631,13000.0
2018-11-29 11:15:00,258.72,259.02,258.6,258.92,10250.0,231.4168,231.6851,231.3094,231.5957,10250.0
2018-11-29 11:20:00,258.92,259.67,258.9,259.62,15986.0,231.5957,232.2665,231.5778,232.2218,15986.0
2018-11-29 11:25:00,259.62,260.11,259.55,260.1,13800.0,232.2218,232.6601,232.1592,232.6511,13800.0
2018-11-29 11:30:00,260.04,260.18,259.75,260.05,12608.0,232.5975,232.7227,232.3381,232.6064,12608.0
2018-11-29 11:35:00,260.11,260.32,259.97,260.14,19842.0,232.6601,232.8479,232.5349,232.6869,19842.0
2018-11-29 11:40:00,260.17,260.38,259.95,259.95,11150.0,232.7138,232.9016,232.517,232.517,11150.0
2018-11-29 11:45:00,259.97,260.75,259.91,260.58,21481.0,232.5349,233.2325,232.4812,233.0805,21481.0
2018-11-29 11:50:00,260.45,261.49,260.44,261.45,13162.0,232.9642,233.8945,232.9553,233.8587,13162.0
2018-11-29 11:55:00,261.45,261.52,261.04,261.46,8000.0,233.8587,233.9213,233.4919,233.8676,8000.0
2018-11-29 12:00:00,261.39,261.4,260.5,260.56,15599.0,233.805,233.814,233.0089,233.0626,15599.0
2018-11-29 12:05:00,260.48,260.6,260.12,260.32,14379.0,232.991,233.0984,232.669,232.8479,14379.0
2018-11-29 12:10:00,260.32,260.61,260.16,260.2,17585.0,232.8479,233.1073,232.7048,232.7406,17585.0
2018-11-29 12:15:00,260.22,260.75,260.22,260.65,17764.0,232.7585,233.2325,232.7585,233.1431,17764.0
2018-11-29 12:20:00,260.73,261.0,260.73,260.81,16295.0,233.2147,233.4562,233.2147,233.2862,16295.0
2018-11-29 12:25:00,260.82,260.94,260.54,260.59,16804.0,233.2952,233.4025,233.0447,233.0894,16804.0
2018-11-29 12:30:00,260.6,260.98,260.59,260.59,11665.0,233.0984,233.4383,233.0894,233.0894,11665.0
2018-11-29 12:35:00,260.56,260.67,260.09,260.67,24424.0,233.0626,233.161,232.6422,233.161,24424.0
2018-11-29 12:40:00,260.72,260.9,260.61,260.72,21062.0,233.2057,233.3667,233.1073,233.2057,21062.0
2018-11-29 12:45:00,260.73,260.79,260.43,260.59,14107.0,233.2147,233.2683,232.9463,233.0894,14107.0
2018-11-29 12:50:00,260.6,260.81,260.58,260.64,13935.0,233.0984,233.2862,233.0805,233.1342,13935.0
2018-11-29 12:55:00,260.59,260.8,260.58,260.73,12149.0,233.0894,233.2773,233.0805,233.2147,12149.0
2018-11-29 13:00:00,260.71,260.71,260.56,260.62,13301.0,233.1968,233.1968,233.0626,233.1163,13301.0
2018-11-29 13:05:00,260.56,260.84,260.47,260.68,13386.0,233.0626,233.313,232.9821,233.1699,13386.0
2018-11-29 13:10:00,260.72,260.72,260.04,260.34,10737.0,233.2057,233.2057,232.5975,232.8658,10737.0
2018-11-29 13:15:00,260.34,260.53,260.33,260.53,10275.0,232.8658,233.0358,232.8569,233.0358,10275.0
2018-11-29 13:20:00,260.54,260.54,260.22,260.37,10315.0,233.0447,233.0447,232.7585,232.8926,10315.0
2018-11-29 13:25:00,260.4,260.58,260.35,260.57,8631.0,232.9195,233.0805,232.8748,233.0715,8631.0
2018-11-29 13:30:00,260.51,261.06,260.51,261.02,9692.0,233.0179,233.5098,233.0179,233.4741,9692.0
2018-11-29 13:35:00,261.03,261.17,260.86,260.98,11533.0,233.483,233.6082,233.3309,233.4383,11533.0
2018-11-29 13:40:00,260.98,261.04,260.76,260.79,11418.0,233.4383,233.4919,233.2415,233.2683,11418.0
2018-11-29 13:45:00,260.84,261.14,260.83,261.0,17488.0,233.313,233.5814,233.3041,233.4562,17488.0
2018-11-29 13:50:00,261.04,261.1,260.72,260.83,17111.0,233.4919,233.5456,233.2057,233.3041,17111.0
2018-11-29 13:55:00,260.88,260.91,260.77,260.78,6554.0,233.3488,233.3757,233.2504,233.2594,6554.0
2018-11-29 14:00:00,260.81,261.17,260.67,260.86,13723.0,233.2862,233.6082,233.161,233.3309,13723.0
2018-11-29 14:05:00,260.87,260.92,260.71,260.8,5170.0,233.3399,233.3846,233.1968,233.2773,5170.0
2018-11-29 14:10:00,260.8,261.23,260.56,261.17,17180.0,233.2773,233.6619,233.0626,233.6082,17180.0
2018-11-29 14:15:00,261.19,261.3,260.88,261.17,20575.0,233.6261,233.7245,233.3488,233.6082,20575.0
2018-11-29 14:20:00,261.17,261.51,260.89,261.29,13406.0,233.6082,233.9123,233.3578,233.7156,13406.0
2018-11-29 14:25:00,261.31,261.5,261.05,261.05,10489.0,233.7334,233.9034,233.5009,233.5009,10489.0
2018-11-29 14:30:00,261.05,261.47,260.98,261.32,13607.0,233.5009,233.8766,233.4383,233.7424,13607.0
2018-11-29 14:35:00,261.4,261.45,261.26,261.35,9736.0,233.814,233.8587,233.6887,233.7692,9736.0
2018-11-29 14:40:00,261.36,261.6,261.28,261.31,12290.0,233.7782,233.9928,233.7066,233.7334,12290.0
2018-11-29 14:45:00,261.29,261.58,261.29,261.42,12790.0,233.7156,233.975,233.7156,233.8318,12790.0
2018-11-29 14:50:00,261.34,261.87,261.24,261.87,13697.0,233.7603,234.2344,233.6708,234.2344,13697.0
2018-11-29 14:55:00,261.91,262.13,261.78,262.09,10151.0,234.2701,234.4669,234.1538,234.4311,10151.0
2018-11-29 15:00:00,262.13,262.21,262.02,262.09,10855.0,234.4669,234.5385,234.3685,234.4311,10855.0
2018-11-29 15:05:00,262.18,262.18,261.75,261.95,14701.0,234.5116,234.5116,234.127,234.3059,14701.0
2018-11-29 15:10:00,261.95,262.38,261.82,262.27,16183.0,234.3059,234.6905,234.1896,234.5921,16183.0
2018-11-29 15:15:00,262.21,262.23,261.86,261.87,18868.0,234.5385,234.5564,234.2254,234.2344,18868.0
2018-11-29 15:20:00,261.91,262.14,261.63,261.63,13140.0,234.2701,234.4759,234.0197,234.0197,13140.0
2018-11-29 15:25:00,261.61,261.88,261.42,261.77,19247.0,234.0018,234.2433,233.8318,234.1449,19247.0
2018-11-29 15:30:00,261.77,261.84,261.42,261.67,13433.0,234.1449,234.2075,233.8318,234.0555,13433.0
2018-11-29 15:35:00,261.7,261.82,261.55,261.64,25428.0,234.0823,234.1896,233.9481,234.0286,25428.0
2018-11-29 15:40:00,261.59,261.65,261.08,261.13,22193.0,233.9839,234.0376,233.5277,233.5724,22193.0
2018-11-29 15:45:00,261.09,261.48,260.75,260.95,33339.0,233.5367,233.8855,233.2325,233.4114,33339.0
2018-11-29 15:50:00,260.93,261.22,260.9,261.17,28828.0,233.3936,233.6529,233.3667,233.6082,28828.0
2018-11-29 15:55:00,261.13,261.17,260.61,260.71,58113.0,233.5724,233.6082,233.1073,233.1968,58113.0
2018-11-30 09:30:00,260.59,260.91,259.7,259.84,16219.0,234.1657,234.4533,233.366,233.4918,16219.0
2018-11-30 09:35:00,259.57,260.14,258.24,259.51,19291.0,233.2492,233.7614,232.054,233.1952,19291.0
2018-11-30 09:40:00,259.4,259.72,258.16,259.21,20768.0,233.0964,233.3839,231.9821,232.9257,20768.0
2018-11-30 09:45:00,259.28,259.3,257.93,258.01,19393.0,232.9886,233.0065,231.7755,231.8473,19393.0
2018-11-30 09:50:00,258.02,258.02,256.85,257.54,15784.0,231.8563,231.8563,230.805,231.425,15784.0
2018-11-30 09:55:00,257.57,257.65,257.0,257.19,12340.0,231.452,231.5238,230.9398,231.1105,12340.0
2018-11-30 10:00:00,257.16,257.16,256.22,256.75,33269.0,231.0835,231.0835,230.2389,230.7151,33269.0
2018-11-30 10:05:00,256.62,256.91,256.36,256.52,22483.0,230.5983,230.8589,230.3647,230.5084,22483.0
2018-11-30 10:10:00,256.69,256.69,255.83,256.13,28685.0,230.6612,230.6612,229.8884,230.158,28685.0
2018-11-30 10:15:00,256.02,256.15,255.45,255.45,17140.0,230.0591,230.176,229.5469,229.5469,17140.0
2018-11-30 10:20:00,255.49,255.49,255.05,255.14,38800.0,229.5829,229.5829,229.1875,229.2684,38800.0
2018-11-30 10:25:00,255.13,255.32,254.85,254.85,27027.0,229.2594,229.4301,229.0078,229.0078,27027.0
2018-11-30 10:30:00,255.05,256.47,254.84,256.35,55788.0,229.1875,230.4635,228.9988,230.3557,55788.0
2018-11-30 10:35:00,256.4,258.05,256.38,258.04,13462.0,230.4006,231.8833,230.3826,231.8743,13462.0
2018-11-30 10:40:00,258.07,259.49,258.07,259.36,26801.0,231.9013,233.1773,231.9013,233.0605,26801.0
2018-11-30 10:45:00,259.37,259.84,259.25,259.4,17446.0,233.0694,233.4918,232.9616,233.0964,17446.0
2018-11-30 10:50:00,259.56,259.61,258.91,259.04,11518.0,233.2402,233.2851,232.6561,232.7729,11518.0
2018-11-30 10:55:00,258.88,259.07,258.3,259.0,20167.0,232.6291,232.7999,232.1079,232.737,20167.0
2018-11-30 11:00:00,259.06,259.47,258.95,259.41,10820.0,232.7909,233.1593,232.692,233.1054,10820.0
2018-11-30 11:05:00,259.4,259.4,259.03,259.36,9452.0,233.0964,233.0964,232.7639,233.0605,9452.0
2018-11-30 11:10:00,259.28,259.28,258.45,258.63,17184.0,232.9886,232.9886,232.2427,232.4045,17184.0
2018-11-30 11:15:00,258.69,258.89,258.25,258.52,18639.0,232.4584,232.6381,232.063,232.3056,18639.0
2018-11-30 11:20:00,258.5,258.96,258.5,258.66,8815.0,232.2877,232.701,232.2877,232.4314,8815.0
2018-11-30 11:25:00,258.85,258.88,258.16,258.62,16688.0,232.6022,232.6291,231.9821,232.3955,16688.0
2018-11-30 11:30:00,258.53,258.7,258.15,258.39,9944.0,232.3146,232.4674,231.9731,232.1888,9944.0
2018-11-30 11:35:00,258.27,258.64,258.27,258.54,8822.0,232.081,232.4135,232.081,232.3236,8822.0
2018-11-30 11:40:00,258.53,258.54,258.15,258.23,6818.0,232.3146,232.3236,231.9731,232.045,6818.0
2018-11-30 11:45:00,258.27,258.83,258.13,258.78,15875.0,232.081,232.5842,231.9552,232.5393,15875.0
2018-11-30 11:50:00,258.8,259.21,258.6,258.9,15168.0,232.5572,232.9257,232.3775,232.6471,15168.0
2018-11-30 11:55:00,258.94,259.48,258.93,259.03,11115.0,232.683,233.1683,232.6741,232.7639,11115.0
2018-11-30 12:00:00,259.08,259.08,258.37,258.4,11796.0,232.8088,232.8088,232.1708,232.1978,11796.0
2018-11-30 12:05:00,258.51,258.93,258.43,258.85,11487.0,232.2966,232.6741,232.2248,232.6022,11487.0
2018-11-30 12:10:00,258.86,258.88,258.64,258.64,6000.0,232.6112,232.6291,232.4135,232.4135,6000.0
2018-11-30 12:15:00,258.58,259.05,258.58,259.05,12164.0,232.3595,232.7819,232.3595,232.7819,12164.0
2018-11-30 12:20:00,258.88,259.05,258.53,258.62,14998.0,232.6291,232.7819,232.3146,232.3955,14998.0
2018-11-30 12:25:00,258.62,258.71,258.26,258.43,11975.0,232.3955,232.4764,232.072,232.2248,11975.0
2018-11-30 12:30:00,258.3,258.46,257.82,257.94,11556.0,232.1079,232.2517,231.6766,231.7844,11556.0
2018-11-30 12:35:00,257.93,257.98,257.73,257.93,9780.0,231.7755,231.8204,231.5957,231.7755,9780.0
2018-11-30 12:40:00,257.98,257.98,257.47,257.5,14167.0,231.8204,231.8204,231.3621,231.3891,14167.0
2018-11-30 12:45:00,257.42,258.0,257.41,257.79,11385.0,231.3172,231.8384,231.3082,231.6497,11385.0
2018-11-30 12:50:00,257.79,257.98,257.71,257.76,8334.0,231.6497,231.8204,231.5778,231.6227,8334.0
2018-11-30 12:55:00,257.67,257.67,257.41,257.51,5132.0,231.5418,231.5418,231.3082,231.398,5132.0
2018-11-30 13:00:00,257.5,257.61,257.39,257.59,5789.0,231.3891,231.4879,231.2902,231.4699,5789.0
2018-11-30 13:05:00,257.59,257.59,257.29,257.38,16775.0,231.4699,231.4699,231.2004,231.2812,16775.0
2018-11-30 13:10:00,257.35,257.66,257.28,257.66,13105.0,231.2543,231.5328,231.1914,231.5328,13105.0
2018-11-30 13:15:00,257.7,258.05,257.57,258.05,6370.0,231.5688,231.8833,231.452,231.8833,6370.0
2018-11-30 13:20:00,257.95,257.99,257.58,257.58,7859.0,231.7934,231.8294,231.4609,231.4609,7859.0
2018-11-30 13:25:00,257.53,257.83,257.42,257.81,7014.0,231.416,231.6856,231.3172,231.6676,7014.0
2018-11-30 13:30:00,257.79,258.32,257.72,258.13,7943.0,231.6497,232.1259,231.5867,231.9552,7943.0
2018-11-30 13:35:00,258.25,258.54,258.25,258.54,4727.0,232.063,232.3236,232.063,232.3236,4727.0
2018-11-30 13:40:00,258.57,258.72,258.4,258.64,6782.0,232.3506,232.4853,232.1978,232.4135,6782.0
2018-11-30 13:45:00,258.6,258.77,258.38,258.77,6419.0,232.3775,232.5303,232.1798,232.5303,6419.0
2018-11-30 13:50:00,258.89,259.13,258.72,258.85,7667.0,232.6381,232.8538,232.4853,232.6022,7667.0
2018-11-30 13:55:00,258.72,258.86,258.56,258.69,4676.0,232.4853,232.6112,232.3416,232.4584,4676.0
2018-11-30 14:00:00,258.65,258.73,258.2,258.53,12500.0,232.4224,232.4943,232.0181,232.3146,12500.0
2018-11-30 14:05:00,258.6,258.89,258.57,258.8,7555.0,232.3775,232.6381,232.3506,232.5572,7555.0
2018-11-30 14:10:00,258.8,258.98,258.73,258.94,6397.0,232.5572,232.719,232.4943,232.683,6397.0
2018-11-30 14:15:00,258.89,259.31,258.86,259.1,12998.0,232.6381,233.0155,232.6112,232.8268,12998.0
2018-11-30 14:20:00,259.14,259.23,258.85,258.99,7157.0,232.8628,232.9436,232.6022,232.728,7157.0
2018-11-30 14:25:00,258.97,259.04,258.77,259.03,11616.0,232.71,232.7729,232.5303,232.7639,11616.0
2018-11-30 14:30:00,259.0,259.36,258.99,259.36,10900.0,232.737,233.0605,232.728,233.0605,10900.0
2018-11-30 14:35:00,259.34,259.34,259.14,259.18,8300.0,233.0425,233.0425,232.8628,232.8987,8300.0
2018-11-30 14:40:00,259.14,259.35,258.88,258.99,23122.0,232.8628,233.0515,232.6291,232.728,23122.0
2018-11-30 14:45:00,258.99,258.99,258.12,258.56,17642.0,232.728,232.728,231.9462,232.3416,17642.0
2018-11-30 14:50:00,258.53,258.57,258.19,258.36,16613.0,232.3146,232.3506,232.0091,232.1619,16613.0
2018-11-30 14:55:00,258.42,259.05,258.3,258.87,43692.0,232.2158,232.7819,232.1079,232.6201,43692.0
2018-11-30 15:00:00,258.88,259.17,258.76,259.03,21118.0,232.6291,232.8897,232.5213,232.7639,21118.0
2018-11-30 15:05:00,259.03,259.64,258.97,259.63,15744.0,232.7639,233.3121,232.71,233.3031,15744.0
2018-11-30 15:10:00,259.63,259.94,259.5,259.54,24535.0,233.3031,233.5816,233.1863,233.2222,24535.0
2018-11-30 15:15:00,259.52,259.63,259.3,259.4,31243.0,233.2042,233.3031,233.0065,233.0964,31243.0
2018-11-30 15:20:00,259.35,259.6,259.35,259.46,20090.0,233.0515,233.2761,233.0515,233.1503,20090.0
2018-11-30 15:25:00,259.45,259.46,259.08,259.08,17366.0,233.1413,233.1503,232.8088,232.8088,17366.0
2018-11-30 15:30:00,259.09,259.76,259.03,259.75,29184.0,232.8178,233.4199,232.7639,233.4109,29184.0
2018-11-30 15:35:00,259.74,259.82,259.56,259.69,43681.0,233.4019,233.4738,233.2402,233.357,43681.0
2018-11-30 15:40:00,259.7,259.7,259.29,259.36,68797.0,233.366,233.366,232.9975,233.0605,68797.0
2018-11-30 15:45:00,259.36,259.36,258.63,258.99,58963.0,233.0605,233.0605,232.4045,232.728,58963.0
2018-11-30 15:50:00,258.94,259.09,258.69,258.78,61467.0,232.683,232.8178,232.4584,232.5393,61467.0
2018-11-30 15:55:00,258.78,259.87,258.77,259.58,151227.0,232.5393,233.5187,232.5303,233.2581,151227.0
2018-12-03 09:30:00,262.41,262.41,260.63,261.59,43560.0,235.8012,235.8012,234.2017,235.0643,43560.0
2018-12-03 09:35:00,261.75,262.39,261.38,261.6,14526.0,235.2081,235.7832,234.8756,235.0733,14526.0
2018-12-03 09:40:00,261.77,264.0,261.65,263.92,19708.0,235.2261,237.2299,235.1182,237.1581,19708.0
2018-12-03 09:45:00,264.0,264.55,263.61,264.55,59321.0,237.2299,237.7242,236.8795,237.7242,59321.0
2018-12-03 09:50:00,264.67,265.47,264.35,264.55,45515.0,237.832,238.5509,237.5445,237.7242,45515.0
2018-12-03 09:55:00,264.55,264.56,263.75,264.04,27869.0,237.7242,237.7332,237.0053,237.2659,27869.0
2018-12-03 10:00:00,264.35,265.34,263.95,264.82,23185.0,237.5445,238.4341,237.185,237.9668,23185.0
2018-12-03 10:05:00,264.84,264.92,264.16,264.7,17701.0,237.9848,238.0567,237.3737,237.859,17701.0
2018-12-03 10:10:00,264.85,265.0,263.91,264.15,15625.0,237.9938,238.1285,237.1491,237.3647,15625.0
2018-12-03 10:15:00,264.0,264.24,263.57,263.92,15499.0,237.2299,237.4456,236.8435,237.1581,15499.0
2018-12-03 10:20:00,264.03,265.35,263.84,264.9,16199.0,237.2569,238.4431,237.0862,238.0387,16199.0
2018-12-03 10:25:00,264.81,265.35,264.48,265.29,24512.0,237.9578,238.4431,237.6613,238.3891,24512.0
2018-12-03 10:30:00,265.25,265.26,264.12,264.28,7770.0,238.3532,238.3622,237.3378,237.4816,7770.0
2018-12-03 10:35:00,264.29,264.52,263.62,263.66,13954.0,237.4905,237.6972,236.8885,236.9244,13954.0
2018-12-03 10:40:00,263.62,263.62,262.27,262.27,21527.0,236.8885,236.8885,235.6754,235.6754,21527.0
2018-12-03 10:45:00,262.21,262.48,261.72,261.93,18618.0,235.6215,235.8641,235.1811,235.3698,18618.0
2018-12-03 10:50:00,261.83,262.2,261.49,261.85,17398.0,235.28,235.6125,234.9745,235.298,17398.0
2018-12-03 10:55:00,261.85,261.99,261.52,261.69,18927.0,235.298,235.4238,235.0014,235.1542,18927.0
2018-12-03 11:00:00,261.75,261.84,261.44,261.53,10617.0,235.2081,235.289,234.9295,235.0104,10617.0
2018-12-03 11:05:00,261.46,261.53,260.55,260.58,14180.0,234.9475,235.0104,234.1298,234.1567,14180.0
2018-12-03 11:10:00,260.69,260.93,259.19,259.43,20019.0,234.2556,234.4712,232.9077,233.1234,20019.0
2018-12-03 11:15:00,259.36,259.72,259.07,259.46,19587.0,233.0605,233.3839,232.7999,233.1503,19587.0
2018-12-03 11:20:00,259.45,260.29,259.35,259.36,9925.0,233.1413,233.8961,233.0515,233.0605,9925.0
2018-12-03 11:25:00,259.39,259.74,259.21,259.42,13099.0,233.0874,233.4019,232.9257,233.1144,13099.0
2018-12-03 11:30:00,259.34,260.1,259.34,259.71,23595.0,233.0425,233.7254,233.0425,233.375,23595.0
2018-12-03 11:35:00,259.71,259.78,259.16,259.68,34768.0,233.375,233.4379,232.8807,233.348,34768.0
2018-12-03 11:40:00,259.61,259.94,259.36,259.36,43687.0,233.2851,233.5816,233.0605,233.0605,43687.0
2018-12-03 11:45:00,259.45,260.17,259.39,260.04,19180.0,233.1413,233.7883,233.0874,233.6715,19180.0
2018-12-03 11:50:00,260.05,260.78,259.96,260.49,10357.0,233.6805,234.3365,233.5996,234.0759,10357.0
2018-12-03 11:55:00,260.45,260.46,259.98,260.45,9629.0,234.0399,234.0489,233.6176,234.0399,9629.0
2018-12-03 12:00:00,260.58,260.8,260.38,260.43,12043.0,234.1567,234.3544,233.977,234.022,12043.0
2018-12-03 12:05:00,260.44,260.82,260.37,260.54,11898.0,234.0309,234.3724,233.968,234.1208,11898.0
2018-12-03 12:10:00,260.53,260.77,260.41,260.43,7931.0,234.1118,234.3275,234.004,234.022,7931.0
2018-12-03 12:15:00,260.54,260.78,260.53,260.64,14700.0,234.1208,234.3365,234.1118,234.2107,14700.0
2018-12-03 12:20:00,260.47,260.76,260.39,260.73,9590.0,234.0579,234.3185,233.986,234.2915,9590.0
2018-12-03 12:25:00,260.76,261.22,260.76,261.2,11844.0,234.3185,234.7318,234.3185,234.7139,11844.0
2018-12-03 12:30:00,261.19,261.3,260.9,261.28,22544.0,234.7049,234.8037,234.4443,234.7858,22544.0
2018-12-03 12:35:00,261.25,261.44,261.1,261.44,11503.0,234.7588,234.9295,234.624,234.9295,11503.0
2018-12-03 12:40:00,261.49,261.58,261.41,261.52,10066.0,234.9745,235.0553,234.9026,235.0014,10066.0
2018-12-03 12:45:00,261.53,261.53,261.26,261.52,14012.0,235.0104,235.0104,234.7678,235.0014,14012.0
2018-12-03 12:50:00,261.52,261.74,261.47,261.65,9353.0,235.0014,235.1991,234.9565,235.1182,9353.0
2018-12-03 12:55:00,261.73,261.89,261.68,261.82,7449.0,235.1901,235.3339,235.1452,235.271,7449.0
2018-12-03 13:00:00,261.81,262.23,261.81,262.07,10155.0,235.262,235.6394,235.262,235.4957,10155.0
2018-12-03 13:05:00,262.02,262.14,261.87,261.95,4600.0,235.4507,235.5586,235.3159,235.3878,4600.0
2018-12-03 13:10:00,261.96,262.17,261.72,261.76,10368.0,235.3968,235.5855,235.1811,235.2171,10368.0
2018-12-03 13:15:00,261.69,262.13,261.66,262.02,4344.0,235.1542,235.5496,235.1272,235.4507,4344.0
2018-12-03 13:20:00,262.13,262.66,262.13,262.66,1700.0,235.5496,236.0258,235.5496,236.0258,1700.0
2018-12-03 13:25:00,262.75,262.87,262.51,262.51,6324.0,236.1067,236.2145,235.891,235.891,6324.0
2018-12-03 13:30:00,262.48,262.53,262.23,262.31,6955.0,235.8641,235.909,235.6394,235.7113,6955.0
2018-12-03 13:35:00,262.26,262.33,261.89,261.89,8391.0,235.6664,235.7293,235.3339,235.3339,8391.0
2018-12-03 13:40:00,261.97,261.97,261.46,261.75,7243.0,235.4058,235.4058,234.9475,235.2081,7243.0
2018-12-03 13:45:00,261.75,261.93,261.17,261.17,7123.0,235.2081,235.3698,234.6869,234.6869,7123.0
2018-12-03 13:50:00,261.18,261.3,260.74,261.18,15842.0,234.6959,234.8037,234.3005,234.6959,15842.0
2018-12-03 13:55:00,261.21,261.27,260.86,261.1,5248.0,234.7229,234.7768,234.4083,234.624,5248.0
2018-12-03 14:00:00,261.11,261.77,261.1,261.46,38294.0,234.633,235.2261,234.624,234.9475,38294.0
2018-12-03 14:05:00,261.53,261.67,260.61,260.83,11057.0,235.0104,235.1362,234.1837,234.3814,11057.0
2018-12-03 14:10:00,260.8,261.25,260.55,260.67,5644.0,234.3544,234.7588,234.1298,234.2376,5644.0
2018-12-03 14:15:00,260.62,261.69,260.62,261.46,4829.0,234.1927,235.1542,234.1927,234.9475,4829.0
2018-12-03 14:20:00,261.74,261.92,261.62,261.86,4593.0,235.1991,235.3609,235.0913,235.3069,4593.0
2018-12-03 14:25:00,261.92,262.08,261.77,261.98,4503.0,235.3609,235.5046,235.2261,235.4148,4503.0
2018-12-03 14:30:00,261.88,262.02,261.79,261.88,3200.0,235.3249,235.4507,235.244,235.3249,3200.0
2018-12-03 14:35:00,262.07,262.29,261.85,262.15,6870.0,235.4957,235.6933,235.298,235.5675,6870.0
2018-12-03 14:40:00,262.2,262.29,261.86,261.87,8319.0,235.6125,235.6933,235.3069,235.3159,8319.0
2018-12-03 14:45:00,261.79,262.4,261.79,262.21,5290.0,235.244,235.7922,235.244,235.6215,5290.0
2018-12-03 14:50:00,262.37,262.52,262.05,262.12,6151.0,235.7652,235.9,235.4777,235.5406,6151.0
2018-12-03 14:55:00,262.2,262.27,262.04,262.17,9405.0,235.6125,235.6754,235.4687,235.5855,9405.0
2018-12-03 15:00:00,262.16,262.19,261.85,261.9,11351.0,235.5765,235.6035,235.298,235.3429,11351.0
2018-12-03 15:05:00,261.92,262.37,261.55,262.07,13406.0,235.3609,235.7652,235.0284,235.4957,13406.0
2018-12-03 15:10:00,262.08,262.82,262.08,262.77,14131.0,235.5046,236.1696,235.5046,236.1247,14131.0
2018-12-03 15:15:00,262.8,262.98,262.65,262.65,11415.0,236.1516,236.3134,236.0168,236.0168,11415.0
2018-12-03 15:20:00,262.8,262.98,262.71,262.75,10747.0,236.1516,236.3134,236.0708,236.1067,10747.0
2018-12-03 15:25:00,262.75,262.84,262.37,262.65,11800.0,236.1067,236.1876,235.7652,236.0168,11800.0
2018-12-03 15:30:00,262.65,262.71,262.22,262.48,11442.0,236.0168,236.0708,235.6304,235.8641,11442.0
2018-12-03 15:35:00,262.57,262.78,262.46,262.51,10885.0,235.945,236.1337,235.8461,235.891,10885.0
2018-12-03 15:40:00,262.51,262.51,262.18,262.25,13401.0,235.891,235.891,235.5945,235.6574,13401.0
2018-12-03 15:45:00,262.25,262.37,261.75,261.93,20590.0,235.6574,235.7652,235.2081,235.3698,20590.0
2018-12-03 15:50:00,261.91,261.97,261.26,261.28,24001.0,235.3519,235.4058,234.7678,234.7858,24001.0
2018-12-03 15:55:00,261.3,261.79,261.3,261.49,64416.0,234.8037,235.244,234.8037,234.9745,64416.0
2018-12-04 09:30:00,260.22,260.92,259.62,260.75,22979.0,233.8332,234.4623,233.2941,234.3095,22979.0
2018-12-04 09:35:00,260.74,261.21,260.09,260.26,7200.0,234.3005,234.7229,233.7164,233.8692,7200.0
2018-12-04 09:40:00,259.97,260.07,259.37,259.55,16942.0,233.6086,233.6985,233.0694,233.2312,16942.0
2018-12-04 09:45:00,259.54,259.64,259.21,259.46,19613.0,233.2222,233.3121,232.9257,233.1503,19613.0
2018-12-04 09:50:00,259.45,259.45,257.87,258.2,14932.0,233.1413,233.1413,231.7215,232.0181,14932.0
2018-12-04 09:55:00,258.19,259.22,258.05,258.84,13682.0,232.0091,232.9346,231.8833,232.5932,13682.0
2018-12-04 10:00:00,258.91,258.97,257.8,257.8,15835.0,232.6561,232.71,231.6586,231.6586,15835.0
2018-12-04 10:05:00,257.66,258.19,257.34,257.91,23360.0,231.5328,232.0091,231.2453,231.7575,23360.0
2018-12-04 10:10:00,258.0,258.0,256.32,256.62,22558.0,231.8384,231.8384,230.3287,230.5983,22558.0
2018-12-04 10:15:00,256.61,257.4,256.34,256.39,24640.0,230.5893,231.2992,230.3467,230.3916,24640.0
2018-12-04 10:20:00,256.19,256.47,256.12,256.29,11958.0,230.2119,230.4635,230.149,230.3018,11958.0
2018-12-04 10:25:00,256.37,256.89,255.7,256.89,25082.0,230.3736,230.8409,229.7716,230.8409,25082.0
2018-12-04 10:30:00,256.8,256.93,256.41,256.41,9373.0,230.76,230.8769,230.4096,230.4096,9373.0
2018-12-04 10:35:00,256.4,257.17,256.26,256.83,11576.0,230.4006,231.0925,230.2748,230.787,11576.0
2018-12-04 10:40:00,256.96,256.97,255.92,256.03,27165.0,230.9038,230.9128,229.9693,230.0681,27165.0
2018-12-04 10:45:00,255.94,256.47,255.9,256.47,8222.0,229.9872,230.4635,229.9513,230.4635,8222.0
2018-12-04 10:50:00,256.53,256.6,256.19,256.49,13016.0,230.5174,230.5803,230.2119,230.4815,13016.0
2018-12-04 10:55:00,256.4,256.4,255.56,255.57,10678.0,230.4006,230.4006,229.6458,229.6548,10678.0
2018-12-04 11:00:00,255.55,255.96,255.28,255.84,11974.0,229.6368,230.0052,229.3942,229.8974,11974.0
2018-12-04 11:05:00,255.78,256.72,255.66,256.51,11211.0,229.8435,230.6882,229.7356,230.4994,11211.0
2018-12-04 11:10:00,256.29,256.75,255.79,256.67,10756.0,230.3018,230.7151,229.8525,230.6432,10756.0
2018-12-04 11:15:00,256.75,256.87,256.2,256.42,14326.0,230.7151,230.8229,230.2209,230.4186,14326.0
2018-12-04 11:20:00,256.29,256.74,256.2,256.47,12683.0,230.3018,230.7061,230.2209,230.4635,12683.0
2018-12-04 11:25:00,256.54,256.54,255.85,256.07,18874.0,230.5264,230.5264,229.9064,230.1041,18874.0
2018-12-04 11:30:00,256.0,256.43,255.9,256.27,8776.0,230.0412,230.4276,229.9513,230.2838,8776.0
2018-12-04 11:35:00,256.3,256.83,256.18,256.83,11042.0,230.3107,230.787,230.2029,230.787,11042.0
2018-12-04 11:40:00,256.84,256.94,256.1,256.43,8336.0,230.796,230.8858,230.131,230.4276,8336.0
2018-12-04 11:45:00,256.5,256.65,256.26,256.26,9729.0,230.4905,230.6252,230.2748,230.2748,9729.0
2018-12-04 11:50:00,256.26,256.96,256.26,256.77,9044.0,230.2748,230.9038,230.2748,230.7331,9044.0
2018-12-04 11:55:00,256.77,256.83,256.35,256.35,65351.0,230.7331,230.787,230.3557,230.3557,65351.0
2018-12-04 12:00:00,256.07,256.2,255.5,255.5,9222.0,230.1041,230.2209,229.5919,229.5919,9222.0
2018-12-04 12:05:00,255.42,255.42,253.82,254.08,20628.0,229.52,229.52,228.0822,228.3159,20628.0
2018-12-04 12:10:00,254.25,254.46,253.82,253.82,9287.0,228.4686,228.6573,228.0822,228.0822,9287.0
2018-12-04 12:15:00,253.81,254.2,253.45,254.03,21352.0,228.0732,228.4237,227.7497,228.2709,21352.0
2018-12-04 12:20:00,254.1,254.22,253.46,253.47,12493.0,228.3338,228.4417,227.7587,227.7677,12493.0
2018-12-04 12:25:00,253.5,254.02,253.38,253.48,8710.0,227.7947,228.2619,227.6868,227.7767,8710.0
2018-12-04 12:30:00,253.45,254.18,252.53,254.18,67271.0,227.7497,228.4057,226.923,228.4057,67271.0
2018-12-04 12:35:00,254.17,254.86,254.17,254.2,11705.0,228.3967,229.0168,228.3967,228.4237,11705.0
2018-12-04 12:40:00,254.1,254.74,254.0,254.53,23519.0,228.3338,228.9089,228.244,228.7202,23519.0
2018-12-04 12:45:00,254.51,254.75,254.12,254.32,23635.0,228.7022,228.9179,228.3518,228.5315,23635.0
2018-12-04 12:50:00,254.35,254.36,253.73,253.94,17439.0,228.5585,228.5675,228.0013,228.19,17439.0
2018-12-04 12:55:00,253.89,254.23,253.7,253.72,13958.0,228.1451,228.4506,227.9744,227.9924,13958.0
2018-12-04 13:00:00,253.53,253.53,252.98,252.98,47516.0,227.8216,227.8216,227.3274,227.3274,47516.0
2018-12-04 13:05:00,252.98,253.2,252.45,252.45,46827.0,227.3274,227.5251,226.8511,226.8511,46827.0
2018-12-04 13:10:00,252.46,252.58,252.03,252.12,15113.0,226.8601,226.968,226.4737,226.5546,15113.0
2018-12-04 13:15:00,252.17,252.21,251.53,251.55,15632.0,226.5995,226.6355,226.0244,226.0424,15632.0
2018-12-04 13:20:00,251.52,251.74,251.37,251.56,16792.0,226.0154,226.2131,225.8807,226.0514,16792.0
2018-12-04 13:25:00,251.48,251.61,250.17,250.44,11645.0,225.9795,226.0963,224.8023,225.045,11645.0
2018-12-04 13:30:00,250.33,251.5,250.24,251.44,17588.0,224.9461,225.9975,224.8652,225.9436,17588.0
2018-12-04 13:35:00,251.32,251.59,250.6,250.61,11316.0,225.8357,226.0783,225.1887,225.1977,11316.0
2018-12-04 13:40:00,250.51,251.09,249.31,251.09,30497.0,225.1079,225.629,224.0295,225.629,30497.0
2018-12-04 13:45:00,250.93,251.63,250.73,251.33,9595.0,225.4853,226.1143,225.3055,225.8447,9595.0
2018-12-04 13:50:00,251.33,251.66,251.18,251.48,13399.0,225.8447,226.1412,225.7099,225.9795,13399.0
2018-12-04 13:55:00,251.46,252.03,251.42,251.7,12154.0,225.9615,226.4737,225.9256,226.1772,12154.0
2018-12-04 14:00:00,251.62,251.62,250.2,250.46,15772.0,226.1053,226.1053,224.8293,225.0629,15772.0
2018-12-04 14:05:00,250.5,251.01,250.4,250.56,15731.0,225.0989,225.5572,225.009,225.1528,15731.0
2018-12-04 14:10:00,250.5,251.24,250.49,251.13,15005.0,225.0989,225.7638,225.0899,225.665,15005.0
2018-12-04 14:15:00,251.13,251.33,251.04,251.27,28210.0,225.665,225.8447,225.5841,225.7908,28210.0
2018-12-04 14:20:00,251.31,251.46,251.03,251.17,38940.0,225.8267,225.9615,225.5751,225.7009,38940.0
2018-12-04 14:25:00,251.14,251.17,250.04,250.04,14782.0,225.674,225.7009,224.6855,224.6855,14782.0
2018-12-04 14:30:00,250.08,250.87,250.07,250.78,14875.0,224.7215,225.4314,224.7125,225.3505,14875.0
2018-12-04 14:35:00,250.78,250.78,250.44,250.59,12664.0,225.3505,225.3505,225.045,225.1797,12664.0
2018-12-04 14:40:00,250.59,250.82,250.45,250.58,17984.0,225.1797,225.3864,225.0539,225.1708,17984.0
2018-12-04 14:45:00,250.54,251.22,250.53,251.19,23013.0,225.1348,225.7459,225.1258,225.7189,23013.0
2018-12-04 14:50:00,251.14,251.16,250.55,250.55,13655.0,225.674,225.6919,225.1438,225.1438,13655.0
2018-12-04 14:55:00,250.61,250.75,250.03,250.16,13259.0,225.1977,225.3235,224.6765,224.7933,13259.0
2018-12-04 15:00:00,250.13,250.24,249.71,250.19,31648.0,224.7664,224.8652,224.389,224.8203,31648.0
2018-12-04 15:05:00,250.13,250.71,250.12,250.5,28606.0,224.7664,225.2876,224.7574,225.0989,28606.0
2018-12-04 15:10:00,250.5,250.61,250.29,250.6,33762.0,225.0989,225.1977,224.9102,225.1887,33762.0
2018-12-04 15:15:00,250.6,250.74,250.48,250.67,28499.0,225.1887,225.3145,225.0809,225.2516,28499.0
2018-12-04 15:20:00,250.67,250.93,250.33,250.45,26190.0,225.2516,225.4853,224.9461,225.0539,26190.0
2018-12-04 15:25:00,250.48,250.74,250.31,250.55,35300.0,225.0809,225.3145,224.9281,225.1438,35300.0
2018-12-04 15:30:00,250.5,250.57,250.03,250.52,47776.0,225.0989,225.1618,224.6765,225.1168,47776.0
2018-12-04 15:35:00,250.51,250.78,250.05,250.05,26027.0,225.1079,225.3505,224.6945,224.6945,26027.0
2018-12-04 15:40:00,250.05,250.05,249.66,249.75,37513.0,224.6945,224.6945,224.344,224.4249,37513.0
2018-12-04 15:45:00,249.75,249.99,249.59,249.98,59900.0,224.4249,224.6406,224.2811,224.6316,59900.0
2018-12-04 15:50:00,249.99,250.23,249.75,250.19,90503.0,224.6406,224.8562,224.4249,224.8203,90503.0
2018-12-04 15:55:00,250.17,250.17,248.63,249.85,222982.0,224.8023,224.8023,223.4185,224.5148,222982.0
2018-12-06 09:30:00,246.53,248.03,245.57,247.99,55272.0,221.5314,222.8793,220.6688,222.8434,55272.0
2018-12-06 09:35:00,247.99,250.2,247.52,250.2,32720.0,222.8434,224.8293,222.421,224.8293,32720.0
2018-12-06 09:40:00,250.2,252.02,249.68,251.76,24082.0,224.8293,226.4647,224.362,226.2311,24082.0
2018-12-06 09:45:00,251.76,252.82,251.24,252.65,40856.0,226.2311,227.1836,225.7638,227.0309,40856.0
2018-12-06 09:50:00,252.48,253.1,250.38,251.08,133878.0,226.8781,227.4352,224.991,225.6201,133878.0
2018-12-06 09:55:00,251.0,251.3,250.61,251.27,38119.0,225.5482,225.8177,225.1977,225.7908,38119.0
2018-12-06 10:00:00,251.27,251.94,251.17,251.23,19235.0,225.7908,226.3929,225.7009,225.7548,19235.0
2018-12-06 10:05:00,251.13,251.66,250.0,251.16,23455.0,225.665,226.1412,224.6496,225.6919,23455.0
2018-12-06 10:10:00,251.34,251.76,250.69,251.61,13872.0,225.8537,226.2311,225.2696,226.0963,13872.0
2018-12-06 10:15:00,251.61,252.04,251.43,251.53,37217.0,226.0963,226.4827,225.9346,226.0244,37217.0
2018-12-06 10:20:00,251.3,252.11,251.07,251.2,13340.0,225.8177,226.5456,225.6111,225.7279,13340.0
2018-12-06 10:25:00,250.97,252.13,250.84,251.47,37069.0,225.5212,226.5636,225.4044,225.9705,37069.0
2018-12-06 10:30:00,251.56,251.57,250.1,250.29,9736.0,226.0514,226.0604,224.7394,224.9102,9736.0
2018-12-06 10:35:00,250.29,250.79,250.08,250.4,17189.0,224.9102,225.3595,224.7215,225.009,17189.0
2018-12-06 10:40:00,250.4,250.91,250.36,250.84,22573.0,225.009,225.4673,224.9731,225.4044,22573.0
2018-12-06 10:45:00,250.84,251.14,249.94,250.2,26743.0,225.4044,225.674,224.5957,224.8293,26743.0
2018-12-06 10:50:00,250.17,251.69,249.72,251.46,23411.0,224.8023,226.1682,224.398,225.9615,23411.0
2018-12-06 10:55:00,251.17,251.25,249.69,249.99,26106.0,225.7009,225.7728,224.371,224.6406,26106.0
2018-12-06 11:00:00,249.83,250.15,249.42,250.0,39326.0,224.4968,224.7844,224.1284,224.6496,39326.0
2018-12-06 11:05:00,250.0,250.1,249.56,249.67,34500.0,224.6496,224.7394,224.2542,224.353,34500.0
2018-12-06 11:10:00,249.67,249.85,248.35,248.54,40962.0,224.353,224.5148,223.1669,223.3376,40962.0
2018-12-06 11:15:00,248.62,248.91,247.45,247.6,148263.0,223.4095,223.6701,222.3581,222.4929,148263.0
2018-12-06 11:20:00,247.55,249.1,247.55,248.54,19494.0,222.448,223.8408,222.448,223.3376,19494.0
2018-12-06 11:25:00,248.36,248.5,247.52,248.04,12734.0,223.1759,223.3017,222.421,222.8883,12734.0
2018-12-06 11:30:00,248.26,249.72,248.03,249.53,33298.0,223.086,224.398,222.8793,224.2272,33298.0
2018-12-06 11:35:00,249.7,250.38,249.67,250.13,16375.0,224.38,224.991,224.353,224.7664,16375.0
2018-12-06 11:40:00,249.79,251.5,249.79,251.06,18438.0,224.4609,225.9975,224.4609,225.6021,18438.0
2018-12-06 11:45:00,251.19,251.46,250.42,250.72,20810.0,225.7189,225.9615,225.027,225.2966,20810.0
2018-12-06 11:50:00,250.85,251.83,250.51,251.81,13428.0,225.4134,226.294,225.1079,226.276,13428.0
2018-12-06 11:55:00,251.85,252.1,251.24,251.76,16359.0,226.312,226.5366,225.7638,226.2311,16359.0
2018-12-06 12:00:00,251.87,252.1,251.33,251.71,22271.0,226.3299,226.5366,225.8447,226.1862,22271.0
2018-12-06 12:05:00,251.62,251.78,250.98,251.02,21013.0,226.1053,226.2491,225.5302,225.5661,21013.0
2018-12-06 12:10:00,251.06,251.94,251.05,251.89,14100.0,225.6021,226.3929,225.5931,226.3479,14100.0
2018-12-06 12:15:00,252.0,253.01,251.99,252.76,17470.0,226.4468,227.3544,226.4378,227.1297,17470.0
2018-12-06 12:20:00,252.57,253.28,252.37,253.22,10982.0,226.959,227.597,226.7792,227.5431,10982.0
2018-12-06 12:25:00,253.2,254.35,253.05,254.35,12787.0,227.5251,228.5585,227.3903,228.5585,12787.0
2018-12-06 12:30:00,254.48,254.48,253.56,254.41,14341.0,228.6753,228.6753,227.8486,228.6124,14341.0
2018-12-06 12:35:00,254.34,254.57,253.75,254.06,10278.0,228.5495,228.7562,228.0193,228.2979,10278.0
2018-12-06 12:40:00,253.95,254.8,253.92,254.67,39113.0,228.199,228.9628,228.1721,228.846,39113.0
2018-12-06 12:45:00,254.74,255.45,254.74,255.09,17219.0,228.9089,229.5469,228.9089,229.2234,17219.0
2018-12-06 12:50:00,254.93,255.33,254.51,255.21,16600.0,229.0797,229.4391,228.7022,229.3313,16600.0
2018-12-06 12:55:00,255.27,255.51,254.34,254.34,8755.0,229.3852,229.6008,228.5495,228.5495,8755.0
2018-12-06 13:00:00,254.42,254.45,253.23,253.7,21116.0,228.6214,228.6483,227.552,227.9744,21116.0
2018-12-06 13:05:00,253.86,254.03,253.21,253.56,11874.0,228.1182,228.2709,227.5341,227.8486,11874.0
2018-12-06 13:10:00,253.62,254.54,253.62,254.51,9061.0,227.9025,228.7292,227.9025,228.7022,9061.0
2018-12-06 13:15:00,254.58,254.67,253.8,253.94,7619.0,228.7652,228.846,228.0642,228.19,7619.0
2018-12-06 13:20:00,253.78,254.8,253.59,254.32,6928.0,228.0463,228.9628,227.8755,228.5315,6928.0
2018-12-06 13:25:00,254.1,254.28,253.84,253.84,6058.0,228.3338,228.4956,228.1002,228.1002,6058.0
2018-12-06 13:30:00,253.75,253.91,253.42,253.91,12305.0,228.0193,228.1631,227.7228,228.1631,12305.0
2018-12-06 13:35:00,253.78,254.62,253.68,254.38,10253.0,228.0463,228.8011,227.9564,228.5854,10253.0
2018-12-06 13:40:00,254.51,254.66,254.2,254.25,17586.0,228.7022,228.837,228.4237,228.4686,17586.0
2018-12-06 13:45:00,254.46,255.07,254.36,255.07,10259.0,228.6573,229.2055,228.5675,229.2055,10259.0
2018-12-06 13:50:00,255.05,255.14,254.8,255.05,6456.0,229.1875,229.2684,228.9628,229.1875,6456.0
2018-12-06 13:55:00,255.05,255.26,254.75,255.19,8525.0,229.1875,229.3762,228.9179,229.3133,8525.0
2018-12-06 14:00:00,255.18,255.44,255.03,255.04,7636.0,229.3043,229.5379,229.1695,229.1785,7636.0
2018-12-06 14:05:00,254.9,255.24,254.74,254.78,9232.0,229.0527,229.3582,228.9089,228.9449,9232.0
2018-12-06 14:10:00,254.63,254.73,253.87,254.1,17325.0,228.8101,228.8999,228.1271,228.3338,17325.0
2018-12-06 14:15:00,254.1,254.52,253.27,253.59,11110.0,228.3338,228.7112,227.588,227.8755,11110.0
2018-12-06 14:20:00,253.64,254.36,253.56,253.56,9875.0,227.9205,228.5675,227.8486,227.8486,9875.0
2018-12-06 14:25:00,253.78,254.4,253.65,254.39,7877.0,228.0463,228.6034,227.9295,228.5944,7877.0
2018-12-06 14:30:00,254.34,254.68,253.83,254.1,12000.0,228.5495,228.855,228.0912,228.3338,12000.0
2018-12-06 14:35:00,254.09,254.35,253.86,254.07,9626.0,228.3248,228.5585,228.1182,228.3069,9626.0
2018-12-06 14:40:00,254.03,254.95,254.01,254.58,15120.0,228.2709,229.0976,228.2529,228.7652,15120.0
2018-12-06 14:45:00,254.63,254.7,253.36,253.89,15650.0,228.8101,228.873,227.6689,228.1451,15650.0
2018-12-06 14:50:00,253.98,255.13,253.98,254.79,11895.0,228.226,229.2594,228.226,228.9539,11895.0
2018-12-06 14:55:00,254.8,255.06,254.52,254.79,10965.0,228.9628,229.1965,228.7112,228.9539,10965.0
2018-12-06 15:00:00,254.87,255.73,254.8,254.95,18043.0,229.0257,229.7985,228.9628,229.0976,18043.0
2018-12-06 15:05:00,254.81,254.86,254.4,254.46,12200.0,228.9718,229.0168,228.6034,228.6573,12200.0
2018-12-06 15:10:00,254.37,254.76,254.08,254.28,13991.0,228.5764,228.9269,228.3159,228.4956,13991.0
2018-12-06 15:15:00,254.31,254.91,254.23,254.54,17679.0,228.5225,229.0617,228.4506,228.7292,17679.0
2018-12-06 15:20:00,254.56,254.75,253.9,254.56,13480.0,228.7472,228.9179,228.1541,228.7472,13480.0
2018-12-06 15:25:00,254.64,255.24,254.54,254.93,11325.0,228.8191,229.3582,228.7292,229.0797,11325.0
2018-12-06 15:30:00,254.87,256.16,254.87,255.47,14827.0,229.0257,230.1849,229.0257,229.5649,14827.0
2018-12-06 15:35:00,255.4,255.76,255.28,255.76,11639.0,229.502,229.8255,229.3942,229.8255,11639.0
2018-12-06 15:40:00,255.69,256.09,255.27,256.0,24394.0,229.7626,230.122,229.3852,230.0412,24394.0
2018-12-06 15:45:00,256.12,256.21,255.57,256.03,18432.0,230.149,230.2299,229.6548,230.0681,18432.0
2018-12-06 15:50:00,256.03,256.48,255.82,256.41,28163.0,230.0681,230.4725,229.8794,230.4096,28163.0
2018-12-06 15:55:00,256.46,256.96,256.12,256.96,87394.0,230.4545,230.9038,230.149,230.9038,87394.0
2018-12-07 09:30:00,256.95,257.95,255.36,257.95,20872.0,230.8948,231.7934,229.4661,231.7934,20872.0
2018-12-07 09:35:00,257.65,259.07,257.65,259.0,58215.0,231.5238,232.7999,231.5238,232.737,58215.0
2018-12-07 09:40:00,259.34,260.7,259.01,259.88,8208.0,233.0425,234.2646,232.7459,233.5277,8208.0
2018-12-07 09:45:00,259.66,260.04,259.06,259.62,12547.0,233.33,233.6715,232.7909,233.2941,12547.0
2018-12-07 09:50:00,259.53,260.84,259.53,260.65,6440.0,233.2132,234.3904,233.2132,234.2196,6440.0
2018-12-07 09:55:00,260.77,261.02,259.78,260.18,9431.0,234.3275,234.5521,233.4379,233.7973,9431.0
2018-12-07 10:00:00,260.17,260.17,259.63,259.85,5756.0,233.7883,233.7883,233.3031,233.5008,5756.0
2018-12-07 10:05:00,259.54,259.64,259.04,259.64,13979.0,233.2222,233.3121,232.7729,233.3121,13979.0
2018-12-07 10:10:00,259.64,259.74,259.13,259.13,13744.0,233.3121,233.4019,232.8538,232.8538,13744.0
2018-12-07 10:15:00,259.0,259.42,257.65,259.12,26230.0,232.737,233.1144,231.5238,232.8448,26230.0
2018-12-07 10:20:00,259.18,259.89,259.12,259.37,26300.0,232.8987,233.5367,232.8448,233.0694,26300.0
2018-12-07 10:25:00,259.41,260.0,258.96,259.86,17406.0,233.1054,233.6356,232.701,233.5097,17406.0
2018-12-07 10:30:00,260.01,260.52,259.43,259.68,12866.0,233.6445,234.1028,233.1234,233.348,12866.0
2018-12-07 10:35:00,259.67,259.97,258.43,258.93,18281.0,233.339,233.6086,232.2248,232.6741,18281.0
2018-12-07 10:40:00,258.66,259.5,258.52,258.86,15779.0,232.4314,233.1863,232.3056,232.6112,15779.0
2018-12-07 10:45:00,258.79,259.37,258.59,259.02,11005.0,232.5482,233.0694,232.3685,232.7549,11005.0
2018-12-07 10:50:00,258.9,259.46,258.62,259.18,10390.0,232.6471,233.1503,232.3955,232.8987,10390.0
2018-12-07 10:55:00,259.15,259.57,259.12,259.48,6393.0,232.8717,233.2492,232.8448,233.1683,6393.0
2018-12-07 11:00:00,259.48,259.76,258.85,259.12,11998.0,233.1683,233.4199,232.6022,232.8448,11998.0
2018-12-07 11:05:00,259.17,259.17,257.14,257.91,58459.0,232.8897,232.8897,231.0656,231.7575,58459.0
2018-12-07 11:10:00,258.02,258.48,257.69,257.88,15231.0,231.8563,232.2697,231.5598,231.7305,15231.0
2018-12-07 11:15:00,257.99,258.24,257.65,257.81,11067.0,231.8294,232.054,231.5238,231.6676,11067.0
2018-12-07 11:20:00,257.78,257.81,257.29,257.37,17122.0,231.6407,231.6676,231.2004,231.2722,17122.0
2018-12-07 11:25:00,257.29,257.91,256.92,257.69,8094.0,231.2004,231.7575,230.8679,231.5598,8094.0
2018-12-07 11:30:00,257.62,258.24,257.25,257.79,10400.0,231.4969,232.054,231.1644,231.6497,10400.0
2018-12-07 11:35:00,257.91,258.1,257.57,257.89,7100.0,231.7575,231.9282,231.452,231.7395,7100.0
2018-12-07 11:40:00,257.97,258.68,257.65,258.53,10761.0,231.8114,232.4494,231.5238,232.3146,10761.0
2018-12-07 11:45:00,258.44,258.84,258.07,258.46,11300.0,232.2337,232.5932,231.9013,232.2517,11300.0
2018-12-07 11:50:00,258.4,258.4,257.35,257.35,8834.0,232.1978,232.1978,231.2543,231.2543,8834.0
2018-12-07 11:55:00,257.27,257.65,256.87,257.37,15706.0,231.1824,231.5238,230.8229,231.2722,15706.0
2018-12-07 12:00:00,257.23,258.03,257.09,257.8,9401.0,231.1464,231.8653,231.0206,231.6586,9401.0
2018-12-07 12:05:00,257.81,257.82,256.91,257.15,11008.0,231.6676,231.6766,230.8589,231.0745,11008.0
2018-12-07 12:10:00,257.12,257.82,256.95,257.68,5693.0,231.0476,231.6766,230.8948,231.5508,5693.0
2018-12-07 12:15:00,257.72,257.88,257.11,257.23,10830.0,231.5867,231.7305,231.0386,231.1464,10830.0
2018-12-07 12:20:00,257.24,257.77,257.23,257.77,6820.0,231.1554,231.6317,231.1464,231.6317,6820.0
2018-12-07 12:25:00,257.68,258.35,257.67,258.0,18447.0,231.5508,232.1529,231.5418,231.8384,18447.0
2018-12-07 12:30:00,257.99,258.0,257.43,257.55,11225.0,231.8294,231.8384,231.3262,231.434,11225.0
2018-12-07 12:35:00,257.49,257.69,257.31,257.49,10338.0,231.3801,231.5598,231.2183,231.3801,10338.0
2018-12-07 12:40:00,257.54,257.76,256.88,257.75,11132.0,231.425,231.6227,230.8319,231.6137,11132.0
2018-12-07 12:45:00,257.69,257.9,257.44,257.56,9511.0,231.5598,231.7485,231.3351,231.443,9511.0
2018-12-07 12:50:00,257.57,258.87,257.56,258.87,12700.0,231.452,232.6201,231.443,232.6201,12700.0
2018-12-07 12:55:00,258.64,259.35,258.54,259.16,8411.0,232.4135,233.0515,232.3236,232.8807,8411.0
2018-12-07 13:00:00,259.05,259.93,258.85,259.61,7468.0,232.7819,233.5727,232.6022,233.2851,7468.0
2018-12-07 13:05:00,259.36,259.39,258.32,258.41,3825.0,233.0605,233.0874,232.1259,232.2068,3825.0
2018-12-07 13:10:00,258.46,258.58,258.0,258.0,4835.0,232.2517,232.3595,231.8384,231.8384,4835.0
2018-12-07 13:15:00,257.93,258.25,257.91,257.94,6455.0,231.7755,232.063,231.7575,231.7844,6455.0
2018-12-07 13:20:00,257.95,258.99,257.94,258.93,9535.0,231.7934,232.728,231.7844,232.6741,9535.0
2018-12-07 13:25:00,258.86,258.96,258.41,258.92,9723.0,232.6112,232.701,232.2068,232.6651,9723.0
2018-12-07 13:30:00,258.94,259.39,258.5,258.5,18532.0,232.683,233.0874,232.2877,232.2877,18532.0
2018-12-07 13:35:00,258.24,258.49,258.05,258.19,8492.0,232.054,232.2787,231.8833,232.0091,8492.0
2018-12-07 13:40:00,258.03,258.29,257.92,258.26,5039.0,231.8653,232.099,231.7665,232.072,5039.0
2018-12-07 13:45:00,258.17,258.31,257.97,258.06,9255.0,231.9911,232.1169,231.8114,231.8923,9255.0
2018-12-07 13:50:00,257.9,258.23,257.88,258.19,13478.0,231.7485,232.045,231.7305,232.0091,13478.0
2018-12-07 13:55:00,258.15,258.84,257.99,258.83,20809.0,231.9731,232.5932,231.8294,232.5842,20809.0
2018-12-07 14:00:00,258.57,258.64,258.11,258.16,10863.0,232.3506,232.4135,231.9372,231.9821,10863.0
2018-12-07 14:05:00,258.15,258.27,257.84,258.11,9637.0,231.9731,232.081,231.6946,231.9372,9637.0
2018-12-07 14:10:00,258.01,258.4,257.93,258.35,11200.0,231.8473,232.1978,231.7755,232.1529,11200.0
2018-12-07 14:15:00,258.31,259.23,258.31,259.09,8397.0,232.1169,232.9436,232.1169,232.8178,8397.0
2018-12-07 14:20:00,259.09,259.41,258.52,258.52,8700.0,232.8178,233.1054,232.3056,232.3056,8700.0
2018-12-07 14:25:00,258.51,258.82,258.28,258.75,14489.0,232.2966,232.5752,232.09,232.5123,14489.0
2018-12-07 14:30:00,258.86,259.07,258.44,258.79,11500.0,232.6112,232.7999,232.2337,232.5482,11500.0
2018-12-07 14:35:00,258.79,258.79,258.13,258.24,7484.0,232.5482,232.5482,231.9552,232.054,7484.0
2018-12-07 14:40:00,258.15,258.24,257.44,257.44,7046.0,231.9731,232.054,231.3351,231.3351,7046.0
2018-12-07 14:45:00,257.44,257.76,256.99,257.43,8110.0,231.3351,231.6227,230.9308,231.3262,8110.0
2018-12-07 14:50:00,257.56,257.87,256.76,256.76,9917.0,231.443,231.7215,230.7241,230.7241,9917.0
2018-12-07 14:55:00,256.93,256.98,256.43,256.53,11327.0,230.8769,230.9218,230.4276,230.5174,11327.0
2018-12-07 15:00:00,256.63,256.82,256.25,256.45,22760.0,230.6073,230.778,230.2658,230.4455,22760.0
2018-12-07 15:05:00,256.59,257.14,256.49,257.13,9583.0,230.5713,231.0656,230.4815,231.0566,9583.0
2018-12-07 15:10:00,257.21,257.63,256.9,256.9,19999.0,231.1285,231.5059,230.8499,230.8499,19999.0
2018-12-07 15:15:00,256.86,257.34,256.54,257.1,18531.0,230.814,231.2453,230.5264,231.0296,18531.0
2018-12-07 15:20:00,257.19,257.66,257.09,257.19,18819.0,231.1105,231.5328,231.0206,231.1105,18819.0
2018-12-07 15:25:00,257.11,257.89,256.72,257.75,16137.0,231.0386,231.7395,230.6882,231.6137,16137.0
2018-12-07 15:30:00,257.75,258.91,257.49,258.82,21706.0,231.6137,232.6561,231.3801,232.5752,21706.0
2018-12-07 15:35:00,258.81,259.39,258.4,258.42,21518.0,232.5662,233.0874,232.1978,232.2158,21518.0
2018-12-07 15:40:00,258.31,258.51,257.95,258.23,31965.0,232.1169,232.2966,231.7934,232.045,31965.0
2018-12-07 15:45:00,258.05,258.16,257.19,257.19,40058.0,231.8833,231.9821,231.1105,231.1105,40058.0
2018-12-07 15:50:00,257.29,257.92,257.27,257.49,44107.0,231.2004,231.7665,231.1824,231.3801,44107.0
2018-12-07 15:55:00,257.43,257.96,257.15,257.48,78589.0,231.3262,231.8024,231.0745,231.3711,78589.0
2018-12-10 09:30:00,260.61,266.74,260.61,266.18,62644.0,234.1837,239.6921,234.1837,239.1889,62644.0
2018-12-10 09:35:00,266.19,266.65,265.12,265.69,29404.0,239.1979,239.6112,238.2364,238.7486,29404.0
2018-12-10 09:40:00,265.59,267.98,264.87,267.63,65107.0,238.6587,240.8064,238.0117,240.4919,65107.0
2018-12-10 09:45:00,267.58,267.86,265.33,266.37,39653.0,240.4469,240.6985,238.4251,239.3596,39653.0
2018-12-10 09:50:00,266.74,266.74,263.13,263.59,52470.0,239.6921,239.6921,236.4482,236.8615,52470.0
2018-12-10 09:55:00,263.33,264.45,263.01,264.21,20967.0,236.6279,237.6343,236.3403,237.4187,20967.0
2018-12-10 10:00:00,263.92,264.03,263.01,263.55,18954.0,237.1581,237.2569,236.3403,236.8256,18954.0
2018-12-10 10:05:00,263.75,263.76,262.6,263.57,18040.0,237.0053,237.0143,235.9719,236.8435,18040.0
2018-12-10 10:10:00,263.36,265.36,263.1,264.95,13823.0,236.6548,238.452,236.4212,238.0836,13823.0
2018-12-10 10:15:00,264.91,264.91,263.08,263.92,12304.0,238.0477,238.0477,236.4032,237.1581,12304.0
2018-12-10 10:20:00,263.93,264.63,263.9,264.45,17364.0,237.167,237.7961,237.1401,237.6343,17364.0
2018-12-10 10:25:00,264.42,264.77,263.79,264.36,50559.0,237.6074,237.9219,237.0412,237.5534,50559.0
2018-12-10 10:30:00,264.23,264.6,263.4,263.45,34707.0,237.4366,237.7691,236.6908,236.7357,34707.0
2018-12-10 10:35:00,263.48,263.94,262.54,262.8,15374.0,236.7627,237.176,235.918,236.1516,15374.0
2018-12-10 10:40:00,262.6,262.73,261.91,262.27,16085.0,235.9719,236.0887,235.3519,235.6754,16085.0
2018-12-10 10:45:00,262.36,262.89,261.93,262.56,14211.0,235.7562,236.2325,235.3698,235.936,14211.0
2018-12-10 10:50:00,262.54,262.69,261.82,262.0,11605.0,235.918,236.0528,235.271,235.4327,11605.0
2018-12-10 10:55:00,262.08,263.01,262.08,262.65,6632.0,235.5046,236.3403,235.5046,236.0168,6632.0
2018-12-10 11:00:00,262.79,262.8,261.1,261.7,13738.0,236.1426,236.1516,234.624,235.1632,13738.0
2018-12-10 11:05:00,261.55,262.24,261.54,261.6,11313.0,235.0284,235.6484,235.0194,235.0733,11313.0
2018-12-10 11:10:00,261.64,262.4,261.55,262.07,16475.0,235.1093,235.7922,235.0284,235.4957,16475.0
2018-12-10 11:15:00,262.08,262.18,261.14,261.56,12056.0,235.5046,235.5945,234.66,235.0374,12056.0
2018-12-10 11:20:00,261.4,262.21,261.38,261.51,11274.0,234.8936,235.6215,234.8756,234.9924,11274.0
2018-12-10 11:25:00,261.43,262.26,261.43,262.05,10713.0,234.9205,235.6664,234.9205,235.4777,10713.0
2018-12-10 11:30:00,262.13,262.46,261.14,261.15,8824.0,235.5496,235.8461,234.66,234.6689,8824.0
2018-12-10 11:35:00,261.1,263.22,261.09,263.22,10655.0,234.624,236.529,234.615,236.529,10655.0
2018-12-10 11:40:00,263.23,264.34,262.87,264.1,23666.0,236.538,237.5355,236.2145,237.3198,23666.0
2018-12-10 11:45:00,264.06,264.66,263.34,263.85,8977.0,237.2839,237.823,236.6369,237.0952,8977.0
2018-12-10 11:50:00,263.97,264.3,263.6,263.81,9250.0,237.203,237.4995,236.8705,237.0592,9250.0
2018-12-10 11:55:00,263.96,264.12,263.1,263.15,7200.0,237.194,237.3378,236.4212,236.4661,7200.0
2018-12-10 12:00:00,263.26,263.45,262.73,263.4,19495.0,236.565,236.7357,236.0887,236.6908,19495.0
2018-12-10 12:05:00,263.39,263.76,263.14,263.28,12712.0,236.6818,237.0143,236.4572,236.583,12712.0
2018-12-10 12:10:00,263.19,263.59,262.99,263.17,16159.0,236.5021,236.8615,236.3224,236.4841,16159.0
2018-12-10 12:15:00,263.29,263.49,262.83,263.17,9488.0,236.5919,236.7717,236.1786,236.4841,9488.0
2018-12-10 12:20:00,263.18,263.33,262.9,263.24,9527.0,236.4931,236.6279,236.2415,236.547,9527.0
2018-12-10 12:25:00,263.33,263.5,263.04,263.26,8015.0,236.6279,236.7806,236.3673,236.565,8015.0
2018-12-10 12:30:00,263.14,263.73,263.12,263.73,13979.0,236.4572,236.9873,236.4392,236.9873,13979.0
2018-12-10 12:35:00,263.73,264.47,263.61,264.35,15085.0,236.9873,237.6523,236.8795,237.5445,15085.0
2018-12-10 12:40:00,264.35,264.86,264.24,264.46,14086.0,237.5445,238.0027,237.4456,237.6433,14086.0
2018-12-10 12:45:00,264.53,265.09,264.22,265.09,18404.0,237.7062,238.2094,237.4276,238.2094,18404.0
2018-12-10 12:50:00,264.95,265.36,264.82,265.18,7000.0,238.0836,238.452,237.9668,238.2903,7000.0
2018-12-10 12:55:00,265.16,265.62,264.84,265.4,12506.0,238.2723,238.6857,237.9848,238.488,12506.0
2018-12-10 13:00:00,265.48,265.81,265.16,265.36,11816.0,238.5599,238.8564,238.2723,238.452,11816.0
2018-12-10 13:05:00,265.36,265.7,265.22,265.57,17030.0,238.452,238.7576,238.3262,238.6407,17030.0
2018-12-10 13:10:00,265.55,266.17,265.27,265.87,17273.0,238.6228,239.1799,238.3712,238.9103,17273.0
2018-12-10 13:15:00,266.0,266.21,265.55,265.85,11028.0,239.0271,239.2158,238.6228,238.8924,11028.0
2018-12-10 13:20:00,265.93,266.15,265.8,266.0,20955.0,238.9642,239.1619,238.8474,239.0271,20955.0
2018-12-10 13:25:00,266.0,266.9,265.99,266.75,21449.0,239.0271,239.8359,239.0182,239.7011,21449.0
2018-12-10 13:30:00,266.74,267.73,266.65,267.67,21019.0,239.6921,240.5817,239.6112,240.5278,21019.0
2018-12-10 13:35:00,267.77,268.67,267.7,268.36,21353.0,240.6177,241.4264,240.5548,241.1478,21353.0
2018-12-10 13:40:00,268.35,268.46,267.9,268.17,20334.0,241.1388,241.2377,240.7345,240.9771,20334.0
2018-12-10 13:45:00,268.25,268.34,267.93,268.08,29412.0,241.049,241.1299,240.7614,240.8962,29412.0
2018-12-10 13:50:00,268.12,268.98,267.93,268.98,31637.0,240.9322,241.705,240.7614,241.705,31637.0
2018-12-10 13:55:00,268.96,269.44,268.86,269.31,47712.0,241.687,242.1183,241.5971,242.0015,47712.0
2018-12-10 14:00:00,269.41,269.73,269.01,269.31,65628.0,242.0914,242.3789,241.7319,242.0015,65628.0
2018-12-10 14:05:00,269.4,270.18,269.3,269.87,60003.0,242.0824,242.7833,241.9925,242.5047,60003.0
2018-12-10 14:10:00,269.91,270.05,269.37,269.53,49049.0,242.5407,242.6665,242.0554,242.1992,49049.0
2018-12-10 14:15:00,269.58,269.64,268.95,269.36,81957.0,242.2441,242.298,241.678,242.0464,81957.0
2018-12-10 14:20:00,269.37,269.44,268.01,268.71,35417.0,242.0554,242.1183,240.8333,241.4623,35417.0
2018-12-10 14:25:00,268.58,269.46,268.31,269.1,16335.0,241.3455,242.1363,241.1029,241.8128,16335.0
2018-12-10 14:30:00,269.12,269.69,269.12,269.62,11847.0,241.8308,242.343,241.8308,242.2801,11847.0
2018-12-10 14:35:00,269.62,269.85,269.03,269.1,24562.0,242.2801,242.4867,241.7499,241.8128,24562.0
2018-12-10 14:40:00,269.0,269.09,268.5,268.84,16970.0,241.7229,241.8038,241.2736,241.5792,16970.0
2018-12-10 14:45:00,268.75,269.21,268.53,269.21,17890.0,241.4983,241.9116,241.3006,241.9116,17890.0
2018-12-10 14:50:00,269.25,269.73,268.96,268.98,34772.0,241.9476,242.3789,241.687,241.705,34772.0
2018-12-10 14:55:00,268.97,269.51,268.39,268.53,31942.0,241.696,242.1812,241.1748,241.3006,31942.0
2018-12-10 15:00:00,268.52,268.52,267.9,268.0,12774.0,241.2916,241.2916,240.7345,240.8243,12774.0
2018-12-10 15:05:00,267.97,269.11,267.97,268.84,34077.0,240.7974,241.8218,240.7974,241.5792,34077.0
2018-12-10 15:10:00,268.87,269.29,268.87,269.11,20332.0,241.6061,241.9835,241.6061,241.8218,20332.0
2018-12-10 15:15:00,269.03,269.18,268.65,268.86,49158.0,241.7499,241.8847,241.4084,241.5971,49158.0
2018-12-10 15:20:00,268.85,269.18,268.72,268.89,20983.0,241.5881,241.8847,241.4713,241.6241,20983.0
2018-12-10 15:25:00,268.85,269.09,268.79,268.89,16579.0,241.5881,241.8038,241.5342,241.6241,16579.0
2018-12-10 15:30:00,268.92,270.18,268.92,269.9,40882.0,241.6511,242.7833,241.6511,242.5317,40882.0
2018-12-10 15:35:00,269.9,270.36,269.28,269.96,28128.0,242.5317,242.945,241.9745,242.5856,28128.0
2018-12-10 15:40:00,269.96,270.32,269.95,270.16,51836.0,242.5856,242.9091,242.5766,242.7653,51836.0
2018-12-10 15:45:00,270.11,270.41,269.77,270.24,71696.0,242.7204,242.99,242.4149,242.8372,71696.0
2018-12-10 15:50:00,270.26,270.35,269.46,269.94,54134.0,242.8552,242.936,242.1363,242.5676,54134.0
2018-12-10 15:55:00,269.94,272.0,269.52,270.74,301844.0,242.5676,244.4187,242.1902,243.2865,301844.0
2018-12-11 09:30:00,275.05,275.94,272.38,274.55,44672.0,247.1595,247.9592,244.7602,246.7102,44672.0
2018-12-11 09:35:00,274.55,276.26,273.3,275.19,38041.0,246.7102,248.2468,245.5869,247.2853,38041.0
2018-12-11 09:40:00,274.92,275.64,274.42,274.42,20963.0,247.0426,247.6896,246.5933,246.5933,20963.0
2018-12-11 09:45:00,274.83,274.83,273.51,274.1,23549.0,246.9618,246.9618,245.7756,246.3058,23549.0
2018-12-11 09:50:00,274.27,274.53,273.61,274.12,26119.0,246.4586,246.6922,245.8655,246.3238,26119.0
2018-12-11 09:55:00,274.13,275.33,274.0,275.29,36350.0,246.3327,247.4111,246.2159,247.3751,36350.0
2018-12-11 10:00:00,275.4,277.55,275.34,277.14,33511.0,247.474,249.406,247.4201,249.0375,33511.0
2018-12-11 10:05:00,277.17,278.85,276.61,278.71,39197.0,249.0645,250.5741,248.5613,250.4483,39197.0
2018-12-11 10:10:00,278.52,279.03,276.76,276.87,48676.0,250.2776,250.7359,248.6961,248.7949,48676.0
2018-12-11 10:15:00,276.76,276.95,275.82,276.47,19139.0,248.6961,248.8668,247.8514,248.4355,19139.0
2018-12-11 10:20:00,276.62,276.93,275.87,276.44,12595.0,248.5703,248.8488,247.8963,248.4085,12595.0
2018-12-11 10:25:00,276.39,276.49,274.96,275.34,12905.0,248.3636,248.4534,247.0786,247.4201,12905.0
2018-12-11 10:30:00,275.39,275.53,274.66,274.96,15710.0,247.465,247.5908,246.809,247.0786,15710.0
2018-12-11 10:35:00,274.83,275.25,274.23,275.09,13671.0,246.9618,247.3392,246.4226,247.1954,13671.0
2018-12-11 10:40:00,275.07,275.28,273.89,274.61,16100.0,247.1774,247.3661,246.1171,246.7641,16100.0
2018-12-11 10:45:00,274.74,274.79,273.11,273.29,20909.0,246.8809,246.9258,245.4162,245.5779,20909.0
2018-12-11 10:50:00,273.21,273.41,271.94,272.35,15330.0,245.506,245.6858,244.3648,244.7332,15330.0
2018-12-11 10:55:00,272.2,272.74,271.7,272.44,16947.0,244.5985,245.0837,244.1492,244.8141,16947.0
2018-12-11 11:00:00,272.44,272.93,271.73,272.5,12306.0,244.8141,245.2544,244.1761,244.868,12306.0
2018-12-11 11:05:00,272.5,272.62,271.83,272.47,13247.0,244.868,244.9759,244.266,244.8411,13247.0
2018-12-11 11:10:00,272.47,272.49,271.71,271.82,14301.0,244.8411,244.859,244.1581,244.257,14301.0
2018-12-11 11:15:00,271.73,271.98,271.1,271.81,11338.0,244.1761,244.4008,243.61,244.248,11338.0
2018-12-11 11:20:00,271.87,272.31,270.59,270.68,9424.0,244.3019,244.6973,243.1517,243.2326,9424.0
2018-12-11 11:25:00,270.74,271.05,269.66,269.82,13440.0,243.2865,243.5651,242.316,242.4598,13440.0
2018-12-11 11:30:00,269.94,270.33,269.03,269.33,12315.0,242.5676,242.9181,241.7499,242.0195,12315.0
2018-12-11 11:35:00,269.22,269.91,268.84,269.24,10546.0,241.9206,242.5407,241.5792,241.9386,10546.0
2018-12-11 11:40:00,269.12,269.25,268.32,269.14,10721.0,241.8308,241.9476,241.1119,241.8487,10721.0
2018-12-11 11:45:00,269.05,269.52,268.81,269.31,8580.0,241.7679,242.1902,241.5522,242.0015,8580.0
2018-12-11 11:50:00,269.37,269.73,268.98,269.28,7163.0,242.0554,242.3789,241.705,241.9745,7163.0
2018-12-11 11:55:00,269.29,269.92,268.97,269.41,8363.0,241.9835,242.5496,241.696,242.0914,8363.0
2018-12-11 12:00:00,269.41,269.41,267.7,267.71,11161.0,242.0914,242.0914,240.5548,240.5637,11161.0
2018-12-11 12:05:00,267.82,268.29,267.69,267.71,9383.0,240.6626,241.0849,240.5458,240.5637,9383.0
2018-12-11 12:10:00,267.6,267.68,267.01,267.01,8868.0,240.4649,240.5368,239.9347,239.9347,8868.0
2018-12-11 12:15:00,267.01,267.2,266.36,266.52,14364.0,239.9347,240.1055,239.3506,239.4944,14364.0
2018-12-11 12:20:00,266.67,267.34,266.58,267.29,11048.0,239.6292,240.2313,239.5483,240.1863,11048.0
2018-12-11 12:25:00,267.2,267.49,266.54,266.55,7448.0,240.1055,240.3661,239.5124,239.5214,7448.0
2018-12-11 12:30:00,266.5,267.01,265.99,266.1,10488.0,239.4764,239.9347,239.0182,239.117,10488.0
2018-12-11 12:35:00,266.49,266.56,266.09,266.23,6909.0,239.4675,239.5304,239.108,239.2338,6909.0
2018-12-11 12:40:00,266.24,267.15,266.24,267.11,8214.0,239.2428,240.0605,239.2428,240.0246,8214.0
2018-12-11 12:45:00,267.11,267.25,266.98,267.11,7056.0,240.0246,240.1504,239.9078,240.0246,7056.0
2018-12-11 12:50:00,267.06,267.56,266.96,267.48,19861.0,239.9797,240.429,239.8898,240.3571,19861.0
2018-12-11 12:55:00,267.49,267.65,267.32,267.59,8231.0,240.3661,240.5098,240.2133,240.4559,8231.0
2018-12-11 13:00:00,267.48,267.56,267.19,267.43,13096.0,240.3571,240.429,240.0965,240.3121,13096.0
2018-12-11 13:05:00,267.41,267.48,267.13,267.37,6277.0,240.2942,240.3571,240.0426,240.2582,6277.0
2018-12-11 13:10:00,267.26,267.44,266.78,266.78,7557.0,240.1594,240.3211,239.728,239.728,7557.0
2018-12-11 13:15:00,266.85,267.84,266.82,267.63,9550.0,239.791,240.6806,239.764,240.4919,9550.0
2018-12-11 13:20:00,267.51,268.04,267.46,267.46,6828.0,240.384,240.8603,240.3391,240.3391,6828.0
2018-12-11 13:25:00,267.37,267.37,265.67,265.72,20897.0,240.2582,240.2582,238.7306,238.7755,20897.0
2018-12-11 13:30:00,265.81,266.51,265.58,266.06,18351.0,238.8564,239.4854,238.6497,239.0811,18351.0
2018-12-11 13:35:00,266.07,266.29,265.9,266.13,5428.0,239.09,239.2877,238.9373,239.144,5428.0
2018-12-11 13:40:00,266.11,266.31,265.78,265.79,11839.0,239.126,239.3057,238.8295,238.8384,11839.0
2018-12-11 13:45:00,265.67,265.67,264.83,265.04,10059.0,238.7306,238.7306,237.9758,238.1645,10059.0
2018-12-11 13:50:00,265.2,265.22,264.19,264.35,8640.0,238.3083,238.3262,237.4007,237.5445,8640.0
2018-12-11 13:55:00,264.38,264.87,264.38,264.48,9708.0,237.5714,238.0117,237.5714,237.6613,9708.0
2018-12-11 14:00:00,264.37,266.23,264.31,265.13,26711.0,237.5624,239.2338,237.5085,238.2454,26711.0
2018-12-11 14:05:00,265.2,265.68,264.82,265.0,20071.0,238.3083,238.7396,237.9668,238.1285,20071.0
2018-12-11 14:10:00,264.95,265.73,264.95,265.61,10933.0,238.0836,238.7845,238.0836,238.6767,10933.0
2018-12-11 14:15:00,265.37,266.14,265.0,266.01,15091.0,238.461,239.1529,238.1285,239.0361,15091.0
2018-12-11 14:20:00,265.99,266.52,265.76,266.32,12648.0,239.0182,239.4944,238.8115,239.3147,12648.0
2018-12-11 14:25:00,266.35,267.75,266.29,267.74,18538.0,239.3417,240.5997,239.2877,240.5907,18538.0
2018-12-11 14:30:00,267.58,268.13,267.28,267.4,13387.0,240.4469,240.9412,240.1773,240.2852,13387.0
2018-12-11 14:35:00,267.45,267.7,267.02,267.33,9596.0,240.3301,240.5548,239.9437,240.2223,9596.0
2018-12-11 14:40:00,267.39,267.98,267.39,267.8,8872.0,240.2762,240.8064,240.2762,240.6446,8872.0
2018-12-11 14:45:00,267.8,268.64,267.64,267.64,39292.0,240.6446,241.3994,240.5008,240.5008,39292.0
2018-12-11 14:50:00,267.65,267.89,267.28,267.4,10112.0,240.5098,240.7255,240.1773,240.2852,10112.0
2018-12-11 14:55:00,267.53,267.68,266.93,267.33,8462.0,240.402,240.5368,239.8628,240.2223,8462.0
2018-12-11 15:00:00,267.33,267.33,266.54,266.82,9075.0,240.2223,240.2223,239.5124,239.764,9075.0
2018-12-11 15:05:00,266.85,267.32,266.51,267.32,9943.0,239.791,240.2133,239.4854,240.2133,9943.0
2018-12-11 15:10:00,267.26,268.8,267.26,268.53,13481.0,240.1594,241.5432,240.1594,241.3006,13481.0
2018-12-11 15:15:00,268.29,268.32,267.77,267.9,10885.0,241.0849,241.1119,240.6177,240.7345,10885.0
2018-12-11 15:20:00,267.8,267.94,267.55,267.65,9819.0,240.6446,240.7704,240.42,240.5098,9819.0
2018-12-11 15:25:00,267.66,268.0,267.41,267.42,10274.0,240.5188,240.8243,240.2942,240.3032,10274.0
2018-12-11 15:30:00,267.36,268.32,267.33,267.8,15128.0,240.2492,241.1119,240.2223,240.6446,15128.0
2018-12-11 15:35:00,267.71,267.74,267.2,267.68,27286.0,240.5637,240.5907,240.1055,240.5368,27286.0
2018-12-11 15:40:00,267.67,268.0,267.42,267.42,35650.0,240.5278,240.8243,240.3032,240.3032,35650.0
2018-12-11 15:45:00,267.32,267.42,266.63,266.94,84666.0,240.2133,240.3032,239.5933,239.8718,84666.0
2018-12-11 15:50:00,266.88,267.0,266.4,266.73,30266.0,239.8179,239.9257,239.3866,239.6831,30266.0
2018-12-11 15:55:00,266.71,268.01,266.64,268.0,192050.0,239.6651,240.8333,239.6022,240.8243,192050.0
2018-12-12 09:30:00,270.17,270.63,269.56,270.55,18500.0,242.7743,243.1877,242.2262,243.1158,18500.0
2018-12-12 09:35:00,270.11,271.5,270.11,271.39,4916.0,242.7204,243.9694,242.7204,243.8706,4916.0
2018-12-12 09:40:00,271.43,271.63,270.6,271.54,6352.0,243.9065,244.0863,243.1607,244.0054,6352.0
2018-12-12 09:45:00,271.17,271.62,270.18,271.62,8605.0,243.6729,244.0773,242.7833,244.0773,8605.0
2018-12-12 09:50:00,271.69,271.9,270.85,270.95,22426.0,244.1402,244.3289,243.3853,243.4752,22426.0
2018-12-12 09:55:00,270.82,271.68,270.74,271.53,15368.0,243.3584,244.1312,243.2865,243.9964,15368.0
2018-12-12 10:00:00,271.41,271.42,270.44,270.95,15824.0,243.8886,243.8975,243.0169,243.4752,15824.0
2018-12-12 10:05:00,270.83,271.14,270.45,271.14,10950.0,243.3674,243.6459,243.0259,243.6459,10950.0
2018-12-12 10:10:00,271.13,272.09,270.88,272.04,6744.0,243.637,244.4996,243.4123,244.4547,6744.0
2018-12-12 10:15:00,271.97,272.07,271.75,272.02,10355.0,244.3918,244.4816,244.1941,244.4367,10355.0
2018-12-12 10:20:00,272.03,272.03,271.16,271.33,10190.0,244.4457,244.4457,243.6639,243.8167,10190.0
2018-12-12 10:25:00,271.32,271.32,269.51,269.51,20135.0,243.8077,243.8077,242.1812,242.1812,20135.0
2018-12-12 10:30:00,269.64,270.44,269.59,270.34,20755.0,242.298,243.0169,242.2531,242.9271,20755.0
2018-12-12 10:35:00,270.39,271.07,270.26,270.46,18107.0,242.972,243.583,242.8552,243.0349,18107.0
2018-12-12 10:40:00,270.3,270.91,270.13,270.91,6381.0,242.8911,243.4393,242.7384,243.4393,6381.0
2018-12-12 10:45:00,270.81,271.15,270.59,271.05,6761.0,243.3494,243.6549,243.1517,243.5651,6761.0
2018-12-12 10:50:00,271.13,271.14,270.7,270.98,14129.0,243.637,243.6459,243.2506,243.5022,14129.0
2018-12-12 10:55:00,271.07,272.13,271.07,272.13,42750.0,243.583,244.5356,243.583,244.5356,42750.0
2018-12-12 11:00:00,272.07,272.07,271.49,271.82,7186.0,244.4816,244.4816,243.9604,244.257,7186.0
2018-12-12 11:05:00,271.68,271.91,271.42,271.72,38401.0,244.1312,244.3379,243.8975,244.1671,38401.0
2018-12-12 11:10:00,271.88,271.88,271.47,271.81,7181.0,244.3109,244.3109,243.9425,244.248,7181.0
2018-12-12 11:15:00,271.8,272.16,271.7,272.0,11979.0,244.239,244.5625,244.1492,244.4187,11979.0
2018-12-12 11:20:00,271.89,272.29,271.81,272.29,3368.0,244.3199,244.6793,244.248,244.6793,3368.0
2018-12-12 11:25:00,272.33,272.75,272.1,272.25,3961.0,244.7153,245.0927,244.5086,244.6434,3961.0
2018-12-12 11:30:00,272.27,272.28,271.46,271.63,13736.0,244.6614,244.6703,243.9335,244.0863,13736.0
2018-12-12 11:35:00,271.53,271.7,271.32,271.42,10147.0,243.9964,244.1492,243.8077,243.8975,10147.0
2018-12-12 11:40:00,271.46,271.77,271.4,271.56,4153.0,243.9335,244.2121,243.8796,244.0233,4153.0
2018-12-12 11:45:00,271.6,271.84,271.46,271.84,6189.0,244.0593,244.275,243.9335,244.275,6189.0
2018-12-12 11:50:00,271.76,272.01,271.48,271.53,5200.0,244.2031,244.4277,243.9515,243.9964,5200.0
2018-12-12 11:55:00,271.67,272.0,271.42,272.0,4231.0,244.1222,244.4187,243.8975,244.4187,4231.0
2018-12-12 12:00:00,271.99,272.55,271.99,272.55,4513.0,244.4097,244.913,244.4097,244.913,4513.0
2018-12-12 12:05:00,272.36,272.84,272.29,272.44,6252.0,244.7422,245.1736,244.6793,244.8141,6252.0
2018-12-12 12:10:00,272.5,272.56,271.85,271.85,3811.0,244.868,244.9219,244.2839,244.2839,3811.0
2018-12-12 12:15:00,271.88,272.33,271.84,272.33,2817.0,244.3109,244.7153,244.275,244.7153,2817.0
2018-12-12 12:20:00,272.29,272.37,271.92,272.22,3462.0,244.6793,244.7512,244.3468,244.6164,3462.0
2018-12-12 12:25:00,272.12,272.12,271.49,271.73,6688.0,244.5266,244.5266,243.9604,244.1761,6688.0
2018-12-12 12:30:00,271.68,271.68,271.22,271.3,14814.0,244.1312,244.1312,243.7178,243.7897,14814.0
2018-12-12 12:35:00,271.38,271.68,271.21,271.21,21514.0,243.8616,244.1312,243.7088,243.7088,21514.0
2018-12-12 12:40:00,271.28,271.49,271.23,271.41,4787.0,243.7717,243.9604,243.7268,243.8886,4787.0
2018-12-12 12:45:00,271.46,271.85,271.37,271.85,4266.0,243.9335,244.2839,243.8526,244.2839,4266.0
2018-12-12 12:50:00,271.85,272.28,271.82,272.09,3683.0,244.2839,244.6703,244.257,244.4996,3683.0
2018-12-12 12:55:00,272.14,272.3,271.99,272.05,2889.0,244.5445,244.6883,244.4097,244.4637,2889.0
2018-12-12 13:00:00,272.21,272.32,272.08,272.08,3949.0,244.6074,244.7063,244.4906,244.4906,3949.0
2018-12-12 13:05:00,272.14,272.21,271.9,272.21,3704.0,244.5445,244.6074,244.3289,244.6074,3704.0
2018-12-12 13:10:00,272.08,272.49,272.08,272.49,1800.0,244.4906,244.859,244.4906,244.859,1800.0
2018-12-12 13:15:00,272.5,272.61,272.17,272.17,2613.0,244.868,244.9669,244.5715,244.5715,2613.0
2018-12-12 13:20:00,272.09,272.09,271.84,271.84,2855.0,244.4996,244.4996,244.275,244.275,2855.0
2018-12-12 13:25:00,271.8,271.9,271.59,271.83,4479.0,244.239,244.3289,244.0503,244.266,4479.0
2018-12-12 13:30:00,271.79,271.96,271.57,271.96,5073.0,244.23,244.3828,244.0323,244.3828,5073.0
2018-12-12 13:35:00,271.96,271.96,271.16,271.24,8629.0,244.3828,244.3828,243.6639,243.7358,8629.0
2018-12-12 13:40:00,271.12,271.77,271.11,271.76,4350.0,243.628,244.2121,243.619,244.2031,4350.0
2018-12-12 13:45:00,272.06,272.06,271.43,271.86,6211.0,244.4726,244.4726,243.9065,244.2929,6211.0
2018-12-12 13:50:00,272.02,272.02,271.64,271.97,9056.0,244.4367,244.4367,244.0952,244.3918,9056.0
2018-12-12 13:55:00,271.85,271.93,271.35,271.9,5892.0,244.2839,244.3558,243.8346,244.3289,5892.0
2018-12-12 14:00:00,271.94,272.08,271.7,271.78,9450.0,244.3648,244.4906,244.1492,244.221,9450.0
2018-12-12 14:05:00,271.88,271.97,271.2,271.21,6876.0,244.3109,244.3918,243.6999,243.7088,6876.0
2018-12-12 14:10:00,271.17,271.55,270.79,271.53,8908.0,243.6729,244.0144,243.3314,243.9964,8908.0
2018-12-12 14:15:00,271.57,271.93,271.57,271.85,3600.0,244.0323,244.3558,244.0323,244.2839,3600.0
2018-12-12 14:20:00,271.99,272.06,271.66,271.87,11279.0,244.4097,244.4726,244.1132,244.3019,11279.0
2018-12-12 14:25:00,271.84,272.04,270.96,271.42,32634.0,244.275,244.4547,243.4842,243.8975,32634.0
2018-12-12 14:30:00,271.42,271.93,270.87,271.34,22284.0,243.8975,244.3558,243.4033,243.8257,22284.0
2018-12-12 14:35:00,271.63,271.76,271.25,271.59,22682.0,244.0863,244.2031,243.7448,244.0503,22682.0
2018-12-12 14:40:00,271.51,271.6,271.04,271.29,26040.0,243.9784,244.0593,243.5561,243.7807,26040.0
2018-12-12 14:45:00,271.27,271.76,271.13,271.49,25534.0,243.7628,244.2031,243.637,243.9604,25534.0
2018-12-12 14:50:00,271.41,271.7,271.16,271.61,21932.0,243.8886,244.1492,243.6639,244.0683,21932.0
2018-12-12 14:55:00,271.61,272.4,271.6,272.11,13990.0,244.0683,244.7782,244.0593,244.5176,13990.0
2018-12-12 15:00:00,272.03,272.16,271.75,271.96,21606.0,244.4457,244.5625,244.1941,244.3828,21606.0
2018-12-12 15:05:00,272.0,272.34,271.84,272.26,15257.0,244.4187,244.7243,244.275,244.6524,15257.0
2018-12-12 15:10:00,272.37,272.41,271.8,271.88,7213.0,244.7512,244.7872,244.239,244.3109,7213.0
2018-12-12 15:15:00,271.88,272.26,271.77,271.88,31115.0,244.3109,244.6524,244.2121,244.3109,31115.0
2018-12-12 15:20:00,271.86,272.01,271.76,271.83,17756.0,244.2929,244.4277,244.2031,244.266,17756.0
2018-12-12 15:25:00,271.8,271.98,271.05,271.2,9023.0,244.239,244.4008,243.5651,243.6999,9023.0
2018-12-12 15:30:00,271.27,271.8,271.22,271.41,22726.0,243.7628,244.239,243.7178,243.8886,22726.0
2018-12-12 15:35:00,271.48,271.65,271.3,271.53,23088.0,243.9515,244.1042,243.7897,243.9964,23088.0
2018-12-12 15:40:00,271.5,271.67,271.41,271.46,14884.0,243.9694,244.1222,243.8886,243.9335,14884.0
2018-12-12 15:45:00,271.44,271.53,271.29,271.31,49776.0,243.9155,243.9964,243.7807,243.7987,49776.0
2018-12-12 15:50:00,271.27,271.28,269.94,269.96,33687.0,243.7628,243.7717,242.5676,242.5856,33687.0
2018-12-12 15:55:00,269.92,270.46,269.86,270.19,84531.0,242.5496,243.0349,242.4957,242.7923,84531.0
2018-12-13 09:30:00,269.68,270.56,267.2,267.29,81764.0,242.334,243.1248,240.1055,240.1863,81764.0
2018-12-13 09:35:00,267.61,270.37,266.05,266.05,61607.0,240.4739,242.954,239.0721,239.0721,61607.0
2018-12-13 09:40:00,266.24,267.63,266.06,266.75,31044.0,239.2428,240.4919,239.0811,239.7011,31044.0
2018-12-13 09:45:00,266.75,267.61,266.51,267.03,29702.0,239.7011,240.4739,239.4854,239.9527,29702.0
2018-12-13 09:50:00,267.32,267.42,266.78,267.17,11691.0,240.2133,240.3032,239.728,240.0785,11691.0
2018-12-13 09:55:00,267.06,267.19,266.13,266.48,11747.0,239.9797,240.0965,239.144,239.4585,11747.0
2018-12-13 10:00:00,266.76,268.01,266.56,267.75,33414.0,239.7101,240.8333,239.5304,240.5997,33414.0
2018-12-13 10:05:00,267.76,267.84,267.4,267.49,10720.0,240.6087,240.6806,240.2852,240.3661,10720.0
2018-12-13 10:10:00,267.57,268.64,267.41,268.34,17165.0,240.4379,241.3994,240.2942,241.1299,17165.0
2018-12-13 10:15:00,268.3,268.58,268.1,268.5,16108.0,241.0939,241.3455,240.9142,241.2736,16108.0
2018-12-13 10:20:00,268.47,269.78,268.47,269.59,8991.0,241.2467,242.4238,241.2467,242.2531,8991.0
2018-12-13 10:25:00,269.59,269.9,268.83,268.88,7576.0,242.2531,242.5317,241.5702,241.6151,7576.0
2018-12-13 10:30:00,268.72,269.52,268.61,269.3,5917.0,241.4713,242.1902,241.3725,241.9925,5917.0
2018-12-13 10:35:00,269.29,269.42,268.57,268.9,6663.0,241.9835,242.1003,241.3365,241.6331,6663.0
2018-12-13 10:40:00,268.79,268.79,268.04,268.33,7200.0,241.5342,241.5342,240.8603,241.1209,7200.0
2018-12-13 10:45:00,268.61,268.71,267.0,267.48,15236.0,241.3725,241.4623,239.9257,240.3571,15236.0
2018-12-13 10:50:00,267.49,267.62,266.88,267.62,7827.0,240.3661,240.4829,239.8179,240.4829,7827.0
2018-12-13 10:55:00,267.79,267.93,267.37,267.69,17135.0,240.6356,240.7614,240.2582,240.5458,17135.0
2018-12-13 11:00:00,267.69,267.78,267.11,267.76,7868.0,240.5458,240.6266,240.0246,240.6087,7868.0
2018-12-13 11:05:00,267.75,268.45,267.64,268.07,7465.0,240.5997,241.2287,240.5008,240.8872,7465.0
2018-12-13 11:10:00,268.07,268.17,267.78,267.95,4876.0,240.8872,240.9771,240.6266,240.7794,4876.0
2018-12-13 11:15:00,267.96,267.98,267.38,267.44,9742.0,240.7884,240.8064,240.2672,240.3211,9742.0
2018-12-13 11:20:00,267.35,267.44,266.62,266.62,16097.0,240.2403,240.3211,239.5843,239.5843,16097.0
2018-12-13 11:25:00,266.58,267.13,266.58,267.01,12900.0,239.5483,240.0426,239.5483,239.9347,12900.0
2018-12-13 11:30:00,267.0,267.62,266.81,267.14,24902.0,239.9257,240.4829,239.755,240.0515,24902.0
2018-12-13 11:35:00,267.14,267.41,266.97,267.15,8681.0,240.0515,240.2942,239.8988,240.0605,8681.0
2018-12-13 11:40:00,267.06,267.99,266.94,267.75,7326.0,239.9797,240.8154,239.8718,240.5997,7326.0
2018-12-13 11:45:00,267.76,267.76,267.01,267.34,23951.0,240.6087,240.6087,239.9347,240.2313,23951.0
2018-12-13 11:50:00,267.18,267.63,266.97,266.97,11670.0,240.0875,240.4919,239.8988,239.8988,11670.0
2018-12-13 11:55:00,267.1,267.31,266.8,266.81,4675.0,240.0156,240.2043,239.746,239.755,4675.0
2018-12-13 12:00:00,266.71,266.94,265.62,265.94,20572.0,239.6651,239.8718,238.6857,238.9732,20572.0
2018-12-13 12:05:00,265.85,266.23,265.52,265.66,23367.0,238.8924,239.2338,238.5958,238.7216,23367.0
2018-12-13 12:10:00,265.61,266.85,265.52,266.79,29356.0,238.6767,239.791,238.5958,239.737,29356.0
2018-12-13 12:15:00,266.75,267.02,266.32,266.93,11863.0,239.7011,239.9437,239.3147,239.8628,11863.0
2018-12-13 12:20:00,266.93,266.93,266.33,266.6,11288.0,239.8628,239.8628,239.3237,239.5663,11288.0
2018-12-13 12:25:00,266.56,266.99,266.47,266.7,6224.0,239.5304,239.9168,239.4495,239.6562,6224.0
2018-12-13 12:30:00,266.79,267.31,266.79,267.06,11988.0,239.737,240.2043,239.737,239.9797,11988.0
2018-12-13 12:35:00,267.08,267.51,266.83,267.42,9955.0,239.9976,240.384,239.773,240.3032,9955.0
2018-12-13 12:40:00,267.29,267.52,266.57,266.57,2900.0,240.1863,240.393,239.5393,239.5393,2900.0
2018-12-13 12:45:00,266.66,267.0,266.42,266.95,7514.0,239.6202,239.9257,239.4046,239.8808,7514.0
2018-12-13 12:50:00,266.85,267.16,266.66,266.78,6815.0,239.791,240.0695,239.6202,239.728,6815.0
2018-12-13 12:55:00,266.66,267.05,266.66,266.99,4900.0,239.6202,239.9707,239.6202,239.9168,4900.0
2018-12-13 13:00:00,266.97,267.03,266.76,266.8,6800.0,239.8988,239.9527,239.7101,239.746,6800.0
2018-12-13 13:05:00,266.85,266.97,266.59,266.91,7177.0,239.791,239.8988,239.5573,239.8449,7177.0
2018-12-13 13:10:00,266.97,267.58,266.91,267.57,7200.0,239.8988,240.4469,239.8449,240.4379,7200.0
2018-12-13 13:15:00,267.6,267.98,267.59,267.59,8066.0,240.4649,240.8064,240.4559,240.4559,8066.0
2018-12-13 13:20:00,267.49,267.55,266.87,266.87,3424.0,240.3661,240.42,239.8089,239.8089,3424.0
2018-12-13 13:25:00,266.83,266.83,266.37,266.59,6236.0,239.773,239.773,239.3596,239.5573,6236.0
2018-12-13 13:30:00,266.59,267.06,266.59,266.62,6358.0,239.5573,239.9797,239.5573,239.5843,6358.0
2018-12-13 13:35:00,266.71,267.73,266.61,267.73,12923.0,239.6651,240.5817,239.5753,240.5817,12923.0
2018-12-13 13:40:00,267.81,268.14,267.67,268.1,4761.0,240.6536,240.9501,240.5278,240.9142,4761.0
2018-12-13 13:45:00,268.12,268.12,267.87,267.98,4392.0,240.9322,240.9322,240.7075,240.8064,4392.0
2018-12-13 13:50:00,267.98,268.18,267.86,268.06,6575.0,240.8064,240.9861,240.6985,240.8783,6575.0
2018-12-13 13:55:00,268.17,268.19,267.56,267.72,4318.0,240.9771,240.9951,240.429,240.5727,4318.0
2018-12-13 14:00:00,267.71,267.91,267.49,267.49,3716.0,240.5637,240.7435,240.3661,240.3661,3716.0
2018-12-13 14:05:00,267.49,267.49,266.74,266.87,5950.0,240.3661,240.3661,239.6921,239.8089,5950.0
2018-12-13 14:10:00,266.92,267.26,266.88,267.23,7828.0,239.8539,240.1594,239.8179,240.1324,7828.0
2018-12-13 14:15:00,267.26,267.31,266.73,266.91,3184.0,240.1594,240.2043,239.6831,239.8449,3184.0
2018-12-13 14:20:00,266.91,267.13,266.79,266.79,3044.0,239.8449,240.0426,239.737,239.737,3044.0
2018-12-13 14:25:00,266.78,267.19,266.57,267.11,15298.0,239.728,240.0965,239.5393,240.0246,15298.0
2018-12-13 14:30:00,267.05,267.42,267.03,267.21,15083.0,239.9707,240.3032,239.9527,240.1144,15083.0
2018-12-13 14:35:00,267.21,267.21,266.61,266.86,11757.0,240.1144,240.1144,239.5753,239.7999,11757.0
2018-12-13 14:40:00,266.91,266.99,266.71,266.78,6182.0,239.8449,239.9168,239.6651,239.728,6182.0
2018-12-13 14:45:00,266.84,267.0,266.7,266.82,9996.0,239.782,239.9257,239.6562,239.764,9996.0
2018-12-13 14:50:00,266.87,267.21,266.75,266.95,6611.0,239.8089,240.1144,239.7011,239.8808,6611.0
2018-12-13 14:55:00,266.94,267.4,266.91,267.33,9019.0,239.8718,240.2852,239.8449,240.2223,9019.0
2018-12-13 15:00:00,267.33,268.0,267.23,267.87,15550.0,240.2223,240.8243,240.1324,240.7075,15550.0
2018-12-13 15:05:00,267.86,268.06,267.76,267.88,28765.0,240.6985,240.8783,240.6087,240.7165,28765.0
2018-12-13 15:10:00,267.89,268.06,267.68,267.68,25716.0,240.7255,240.8783,240.5368,240.5368,25716.0
2018-12-13 15:15:00,267.73,267.99,267.63,267.95,8645.0,240.5817,240.8154,240.4919,240.7794,8645.0
2018-12-13 15:20:00,267.99,268.19,267.93,267.96,6951.0,240.8154,240.9951,240.7614,240.7884,6951.0
2018-12-13 15:25:00,267.96,268.08,267.81,267.81,12928.0,240.7884,240.8962,240.6536,240.6536,12928.0
2018-12-13 15:30:00,267.67,268.0,267.43,267.87,14644.0,240.5278,240.8243,240.3121,240.7075,14644.0
2018-12-13 15:35:00,267.86,268.35,267.85,268.35,14411.0,240.6985,241.1388,240.6895,241.1388,14411.0
2018-12-13 15:40:00,268.32,268.8,268.21,268.5,11433.0,241.1119,241.5432,241.013,241.2736,11433.0
2018-12-13 15:45:00,268.61,268.83,268.22,268.35,28778.0,241.3725,241.5702,241.022,241.1388,28778.0
2018-12-13 15:50:00,268.28,268.59,268.06,268.17,27322.0,241.0759,241.3545,240.8783,240.9771,27322.0
2018-12-13 15:55:00,268.24,268.77,267.8,267.96,87242.0,241.04,241.5163,240.6446,240.7884,87242.0
2018-12-14 09:30:00,265.0,267.23,264.23,264.5,18284.0,238.1285,240.1324,237.4366,237.6792,18284.0
2018-12-14 09:35:00,264.58,265.09,264.08,264.96,16888.0,237.7511,238.2094,237.3018,238.0926,16888.0
2018-12-14 09:40:00,265.06,265.99,264.55,265.69,9757.0,238.1825,239.0182,237.7242,238.7486,9757.0
2018-12-14 09:45:00,265.69,265.69,264.78,264.78,5271.0,238.7486,238.7486,237.9309,237.9309,5271.0
2018-12-14 09:50:00,264.67,264.7,264.2,264.63,6060.0,237.832,237.859,237.4097,237.7961,6060.0
2018-12-14 09:55:00,264.65,265.26,264.48,264.48,9668.0,237.814,238.3622,237.6613,237.6613,9668.0
2018-12-14 10:00:00,264.48,264.54,264.03,264.03,8361.0,237.6613,237.7152,237.2569,237.2569,8361.0
2018-12-14 10:05:00,264.01,264.01,263.03,263.33,11547.0,237.2389,237.2389,236.3583,236.6279,11547.0
2018-12-14 10:10:00,263.34,263.45,262.76,263.32,8144.0,236.6369,236.7357,236.1157,236.6189,8144.0
2018-12-14 10:15:00,263.47,263.95,263.44,263.58,4000.0,236.7537,237.185,236.7267,236.8525,4000.0
2018-12-14 10:20:00,263.76,263.95,263.56,263.61,6802.0,237.0143,237.185,236.8346,236.8795,6802.0
2018-12-14 10:25:00,263.57,263.68,262.8,262.83,11354.0,236.8435,236.9424,236.1516,236.1786,11354.0
2018-12-14 10:30:00,262.82,262.82,261.42,261.85,21536.0,236.1696,236.1696,234.9116,235.298,21536.0
2018-12-14 10:35:00,261.83,263.81,261.74,263.71,10441.0,235.28,237.0592,235.1991,236.9694,10441.0
2018-12-14 10:40:00,263.8,264.8,263.68,263.72,16214.0,237.0502,237.9488,236.9424,236.9783,16214.0
2018-12-14 10:45:00,263.49,264.24,263.3,264.01,6408.0,236.7717,237.4456,236.6009,237.2389,6408.0
2018-12-14 10:50:00,263.51,264.0,263.51,263.7,8893.0,236.7896,237.2299,236.7896,236.9604,8893.0
2018-12-14 10:55:00,263.68,263.81,263.41,263.62,6062.0,236.9424,237.0592,236.6998,236.8885,6062.0
2018-12-14 11:00:00,263.5,264.05,263.5,263.7,5814.0,236.7806,237.2749,236.7806,236.9604,5814.0
2018-12-14 11:05:00,263.53,263.76,263.5,263.5,3554.0,236.8076,237.0143,236.7806,236.7806,3554.0
2018-12-14 11:10:00,263.46,263.54,262.85,262.93,6780.0,236.7447,236.8166,236.1966,236.2684,6780.0
2018-12-14 11:15:00,262.86,263.29,262.71,263.07,5772.0,236.2055,236.5919,236.0708,236.3943,5772.0
2018-12-14 11:20:00,263.06,263.44,263.04,263.13,7100.0,236.3853,236.7267,236.3673,236.4482,7100.0
2018-12-14 11:25:00,263.12,263.26,262.9,263.01,5223.0,236.4392,236.565,236.2415,236.3403,5223.0
2018-12-14 11:30:00,263.02,263.32,263.02,263.08,5700.0,236.3493,236.6189,236.3493,236.4032,5700.0
2018-12-14 11:35:00,262.93,263.0,262.66,263.0,4475.0,236.2684,236.3313,236.0258,236.3313,4475.0
2018-12-14 11:40:00,263.09,263.15,262.38,262.38,3036.0,236.4122,236.4661,235.7742,235.7742,3036.0
2018-12-14 11:45:00,262.42,262.65,261.94,262.16,6510.0,235.8102,236.0168,235.3788,235.5765,6510.0
2018-12-14 11:50:00,262.17,262.17,261.82,262.1,7246.0,235.5855,235.5855,235.271,235.5226,7246.0
2018-12-14 11:55:00,262.04,262.25,261.76,261.94,6221.0,235.4687,235.6574,235.2171,235.3788,6221.0
2018-12-14 12:00:00,262.02,262.78,262.02,262.63,12889.0,235.4507,236.1337,235.4507,235.9989,12889.0
2018-12-14 12:05:00,262.6,262.95,262.48,262.48,8262.0,235.9719,236.2864,235.8641,235.8641,8262.0
2018-12-14 12:10:00,262.48,262.48,262.08,262.08,7161.0,235.8641,235.8641,235.5046,235.5046,7161.0
2018-12-14 12:15:00,262.23,262.95,262.23,262.91,6050.0,235.6394,236.2864,235.6394,236.2505,6050.0
2018-12-14 12:20:00,262.99,263.25,262.82,263.21,5741.0,236.3224,236.556,236.1696,236.5201,5741.0
2018-12-14 12:25:00,263.17,263.33,262.86,263.29,5854.0,236.4841,236.6279,236.2055,236.5919,5854.0
2018-12-14 12:30:00,263.53,263.76,263.09,263.09,4274.0,236.8076,237.0143,236.4122,236.4122,4274.0
2018-12-14 12:35:00,263.08,263.24,262.8,262.93,7276.0,236.4032,236.547,236.1516,236.2684,7276.0
2018-12-14 12:40:00,262.94,263.06,262.87,263.05,5071.0,236.2774,236.3853,236.2145,236.3763,5071.0
2018-12-14 12:45:00,263.11,263.12,262.84,262.84,4464.0,236.4302,236.4392,236.1876,236.1876,4464.0
2018-12-14 12:50:00,262.82,263.31,262.81,263.25,6291.0,236.1696,236.6099,236.1606,236.556,6291.0
2018-12-14 12:55:00,263.21,263.33,262.87,262.95,6768.0,236.5201,236.6279,236.2145,236.2864,6768.0
2018-12-14 13:00:00,262.88,262.88,262.44,262.6,7220.0,236.2235,236.2235,235.8281,235.9719,7220.0
2018-12-14 13:05:00,262.6,263.22,262.59,263.22,9207.0,235.9719,236.529,235.9629,236.529,9207.0
2018-12-14 13:10:00,263.37,263.9,263.19,263.72,5083.0,236.6638,237.1401,236.5021,236.9783,5083.0
2018-12-14 13:15:00,263.81,263.99,263.74,263.8,9812.0,237.0592,237.221,236.9963,237.0502,9812.0
2018-12-14 13:20:00,263.79,263.84,263.59,263.84,10302.0,237.0412,237.0862,236.8615,237.0862,10302.0
2018-12-14 13:25:00,263.84,263.84,263.55,263.55,7100.0,237.0862,237.0862,236.8256,236.8256,7100.0
2018-12-14 13:30:00,263.57,263.58,262.42,262.44,6542.0,236.8435,236.8525,235.8102,235.8281,6542.0
2018-12-14 13:35:00,262.37,262.81,262.27,262.68,5200.0,235.7652,236.1606,235.6754,236.0438,5200.0
2018-12-14 13:40:00,262.72,263.18,262.67,263.01,5626.0,236.0797,236.4931,236.0348,236.3403,5626.0
2018-12-14 13:45:00,263.07,263.55,263.01,263.22,4800.0,236.3943,236.8256,236.3403,236.529,4800.0
2018-12-14 13:50:00,263.22,263.45,263.19,263.45,9286.0,236.529,236.7357,236.5021,236.7357,9286.0
2018-12-14 13:55:00,263.45,263.51,263.11,263.11,4524.0,236.7357,236.7896,236.4302,236.4302,4524.0
2018-12-14 14:00:00,263.1,263.19,262.56,262.6,8160.0,236.4212,236.5021,235.936,235.9719,8160.0
2018-12-14 14:05:00,262.67,263.3,262.67,263.05,4100.0,236.0348,236.6009,236.0348,236.3763,4100.0
2018-12-14 14:10:00,263.1,263.13,262.69,262.99,6435.0,236.4212,236.4482,236.0528,236.3224,6435.0
2018-12-14 14:15:00,262.94,263.21,262.83,262.96,5600.0,236.2774,236.5201,236.1786,236.2954,5600.0
2018-12-14 14:20:00,263.01,263.53,262.99,263.47,5100.0,236.3403,236.8076,236.3224,236.7537,5100.0
2018-12-14 14:25:00,263.54,263.58,263.08,263.44,5110.0,236.8166,236.8525,236.4032,236.7267,5110.0
2018-12-14 14:30:00,263.33,263.35,262.74,262.92,12558.0,236.6279,236.6459,236.0977,236.2595,12558.0
2018-12-14 14:35:00,262.9,263.08,262.78,262.94,5773.0,236.2415,236.4032,236.1337,236.2774,5773.0
2018-12-14 14:40:00,262.9,263.4,262.8,262.83,6041.0,236.2415,236.6908,236.1516,236.1786,6041.0
2018-12-14 14:45:00,262.97,263.02,262.75,262.8,5598.0,236.3044,236.3493,236.1067,236.1516,5598.0
2018-12-14 14:50:00,262.88,263.01,262.38,262.44,5110.0,236.2235,236.3403,235.7742,235.8281,5110.0
2018-12-14 14:55:00,262.47,263.48,262.39,263.24,9730.0,235.8551,236.7627,235.7832,236.547,9730.0
2018-12-14 15:00:00,263.14,263.53,263.14,263.35,4468.0,236.4572,236.8076,236.4572,236.6459,4468.0
2018-12-14 15:05:00,263.34,263.7,263.2,263.27,6900.0,236.6369,236.9604,236.5111,236.574,6900.0
2018-12-14 15:10:00,263.28,263.92,263.14,263.63,7495.0,236.583,237.1581,236.4572,236.8975,7495.0
2018-12-14 15:15:00,263.6,263.71,263.26,263.39,7442.0,236.8705,236.9694,236.565,236.6818,7442.0
2018-12-14 15:20:00,263.39,263.49,262.91,263.37,9694.0,236.6818,236.7717,236.2505,236.6638,9694.0
2018-12-14 15:25:00,263.33,263.54,263.24,263.25,7215.0,236.6279,236.8166,236.547,236.556,7215.0
2018-12-14 15:30:00,263.24,263.25,262.61,262.67,14519.0,236.547,236.556,235.9809,236.0348,14519.0
2018-12-14 15:35:00,262.7,263.07,262.67,262.88,12171.0,236.0618,236.3943,236.0348,236.2235,12171.0
2018-12-14 15:40:00,262.88,263.02,262.63,262.82,20620.0,236.2235,236.3493,235.9989,236.1696,20620.0
2018-12-14 15:45:00,262.82,262.97,262.39,262.47,21034.0,236.1696,236.3044,235.7832,235.8551,21034.0
2018-12-14 15:50:00,262.46,262.6,262.27,262.42,16263.0,235.8461,235.9719,235.6754,235.8102,16263.0
2018-12-14 15:55:00,262.47,262.97,262.47,262.93,31780.0,235.8551,236.3044,235.8551,236.2684,31780.0
2018-12-17 09:30:00,261.17,261.82,260.11,261.45,15687.0,234.6869,235.271,233.7344,234.9385,15687.0
2018-12-17 09:35:00,261.45,261.7,260.73,260.96,6427.0,234.9385,235.1632,234.2915,234.4982,6427.0
2018-12-17 09:40:00,261.34,261.41,259.12,260.04,7225.0,234.8397,234.9026,232.8448,233.6715,7225.0
2018-12-17 09:45:00,260.04,260.04,258.07,259.1,12254.0,233.6715,233.6715,231.9013,232.8268,12254.0
2018-12-17 09:50:00,259.24,259.48,258.76,258.76,5878.0,232.9526,233.1683,232.5213,232.5213,5878.0
2018-12-17 09:55:00,258.96,260.06,258.61,260.0,9836.0,232.701,233.6895,232.3865,233.6356,9836.0
2018-12-17 10:00:00,260.0,260.44,259.85,260.44,3731.0,233.6356,234.0309,233.5008,234.0309,3731.0
2018-12-17 10:05:00,260.36,260.36,259.48,259.61,11093.0,233.959,233.959,233.1683,233.2851,11093.0
2018-12-17 10:10:00,259.48,259.48,258.71,259.3,10825.0,233.1683,233.1683,232.4764,233.0065,10825.0
2018-12-17 10:15:00,259.46,259.83,259.04,259.83,9846.0,233.1503,233.4828,232.7729,233.4828,9846.0
2018-12-17 10:20:00,259.83,260.1,258.95,259.04,11900.0,233.4828,233.7254,232.692,232.7729,11900.0
2018-12-17 10:25:00,259.05,260.05,259.05,259.42,7673.0,232.7819,233.6805,232.7819,233.1144,7673.0
2018-12-17 10:30:00,259.52,259.85,259.17,259.83,6729.0,233.2042,233.5008,232.8897,233.4828,6729.0
2018-12-17 10:35:00,259.86,260.64,259.83,260.64,8410.0,233.5097,234.2107,233.4828,234.2107,8410.0
2018-12-17 10:40:00,260.54,261.53,260.54,261.38,10338.0,234.1208,235.0104,234.1208,234.8756,10338.0
2018-12-17 10:45:00,261.35,261.51,261.17,261.51,1883.0,234.8487,234.9924,234.6869,234.9924,1883.0
2018-12-17 10:50:00,261.79,261.79,261.02,261.39,5886.0,235.244,235.244,234.5521,234.8846,5886.0
2018-12-17 10:55:00,261.55,262.3,261.55,262.18,4086.0,235.0284,235.7023,235.0284,235.5945,4086.0
2018-12-17 11:00:00,262.45,262.51,262.13,262.22,4834.0,235.8371,235.891,235.5496,235.6304,4834.0
2018-12-17 11:05:00,262.22,262.79,262.02,262.79,6100.0,235.6304,236.1426,235.4507,236.1426,6100.0
2018-12-17 11:10:00,263.03,263.05,262.66,262.66,10655.0,236.3583,236.3763,236.0258,236.0258,10655.0
2018-12-17 11:15:00,262.64,262.64,261.65,261.65,12551.0,236.0079,236.0079,235.1182,235.1182,12551.0
2018-12-17 11:20:00,261.63,261.89,261.31,261.51,8141.0,235.1003,235.3339,234.8127,234.9924,8141.0
2018-12-17 11:25:00,261.59,262.13,261.59,261.63,5514.0,235.0643,235.5496,235.0643,235.1003,5514.0
2018-12-17 11:30:00,261.62,261.82,261.35,261.81,6641.0,235.0913,235.271,234.8487,235.262,6641.0
2018-12-17 11:35:00,261.74,261.78,261.52,261.61,4853.0,235.1991,235.2351,235.0014,235.0823,4853.0
2018-12-17 11:40:00,261.61,261.69,261.16,261.16,4500.0,235.0823,235.1542,234.6779,234.6779,4500.0
2018-12-17 11:45:00,261.27,261.78,261.26,261.78,2825.0,234.7768,235.2351,234.7678,235.2351,2825.0
2018-12-17 11:50:00,261.87,262.72,261.87,262.22,5253.0,235.3159,236.0797,235.3159,235.6304,5253.0
2018-12-17 11:55:00,262.18,262.37,262.04,262.04,2978.0,235.5945,235.7652,235.4687,235.4687,2978.0
2018-12-17 12:00:00,262.01,262.37,261.95,262.18,1812.0,235.4417,235.7652,235.3878,235.5945,1812.0
2018-12-17 12:05:00,262.19,262.59,262.12,262.57,2942.0,235.6035,235.9629,235.5406,235.945,2942.0
2018-12-17 12:10:00,262.62,262.62,261.92,262.1,4350.0,235.9899,235.9899,235.3609,235.5226,4350.0
2018-12-17 12:15:00,261.91,261.91,261.43,261.67,5444.0,235.3519,235.3519,234.9205,235.1362,5444.0
2018-12-17 12:20:00,261.56,261.56,260.83,261.09,6775.0,235.0374,235.0374,234.3814,234.615,6775.0
2018-12-17 12:25:00,260.97,261.46,260.93,261.22,12979.0,234.5072,234.9475,234.4712,234.7318,12979.0
2018-12-17 12:30:00,261.19,261.37,260.75,260.95,14331.0,234.7049,234.8666,234.3095,234.4892,14331.0
2018-12-17 12:35:00,260.94,261.41,260.89,261.25,10871.0,234.4802,234.9026,234.4353,234.7588,10871.0
2018-12-17 12:40:00,261.3,261.43,260.82,261.25,10388.0,234.8037,234.9205,234.3724,234.7588,10388.0
2018-12-17 12:45:00,261.19,261.59,261.13,261.23,4725.0,234.7049,235.0643,234.651,234.7408,4725.0
2018-12-17 12:50:00,261.17,261.25,260.43,260.49,9698.0,234.6869,234.7588,234.022,234.0759,9698.0
2018-12-17 12:55:00,260.52,260.6,260.21,260.21,3720.0,234.1028,234.1747,233.8243,233.8243,3720.0
2018-12-17 13:00:00,260.22,260.52,260.0,260.27,6191.0,233.8332,234.1028,233.6356,233.8782,6191.0
2018-12-17 13:05:00,260.1,260.66,260.05,260.36,5400.0,233.7254,234.2286,233.6805,233.959,5400.0
2018-12-17 13:10:00,260.29,260.62,260.18,260.62,3600.0,233.8961,234.1927,233.7973,234.1927,3600.0
2018-12-17 13:15:00,260.54,260.59,260.06,260.06,4761.0,234.1208,234.1657,233.6895,233.6895,4761.0
2018-12-17 13:20:00,259.99,260.16,259.73,260.0,4426.0,233.6266,233.7793,233.3929,233.6356,4426.0
2018-12-17 13:25:00,259.95,260.24,259.81,259.81,2306.0,233.5906,233.8512,233.4648,233.4648,2306.0
2018-12-17 13:30:00,259.68,260.11,258.83,258.83,8443.0,233.348,233.7344,232.5842,232.5842,8443.0
2018-12-17 13:35:00,258.83,258.83,258.23,258.44,3234.0,232.5842,232.5842,232.045,232.2337,3234.0
2018-12-17 13:40:00,258.54,259.04,258.42,258.79,3756.0,232.3236,232.7729,232.2158,232.5482,3756.0
2018-12-17 13:45:00,258.74,258.76,258.26,258.43,3731.0,232.5033,232.5213,232.072,232.2248,3731.0
2018-12-17 13:50:00,258.45,258.62,258.3,258.5,8161.0,232.2427,232.3955,232.1079,232.2877,8161.0
2018-12-17 13:55:00,258.48,258.72,258.1,258.1,6955.0,232.2697,232.4853,231.9282,231.9282,6955.0
2018-12-17 14:00:00,257.83,257.99,257.61,257.67,5499.0,231.6856,231.8294,231.4879,231.5418,5499.0
2018-12-17 14:05:00,257.62,257.79,257.62,257.77,3300.0,231.4969,231.6497,231.4969,231.6317,3300.0
2018-12-17 14:10:00,257.74,258.02,257.66,257.95,4800.0,231.6047,231.8563,231.5328,231.7934,4800.0
2018-12-17 14:15:00,257.94,258.37,257.88,258.24,7294.0,231.7844,232.1708,231.7305,232.054,7294.0
2018-12-17 14:20:00,258.12,258.78,258.05,258.05,3983.0,231.9462,232.5393,231.8833,231.8833,3983.0
2018-12-17 14:25:00,258.05,258.1,257.66,257.74,3376.0,231.8833,231.9282,231.5328,231.6047,3376.0
2018-12-17 14:30:00,257.68,258.14,257.68,257.95,6697.0,231.5508,231.9642,231.5508,231.7934,6697.0
2018-12-17 14:35:00,257.92,258.0,257.61,257.96,3200.0,231.7665,231.8384,231.4879,231.8024,3200.0
2018-12-17 14:40:00,257.99,258.53,257.83,258.06,6777.0,231.8294,232.3146,231.6856,231.8923,6777.0
2018-12-17 14:45:00,257.98,258.28,257.84,258.2,3853.0,231.8204,232.09,231.6946,232.0181,3853.0
2018-12-17 14:50:00,258.09,258.25,257.4,257.41,4939.0,231.9192,232.063,231.2992,231.3082,4939.0
2018-12-17 14:55:00,257.45,257.61,257.38,257.56,5170.0,231.3441,231.4879,231.2812,231.443,5170.0
2018-12-17 15:00:00,257.6,257.72,257.2,257.3,6649.0,231.4789,231.5867,231.1195,231.2093,6649.0
2018-12-17 15:05:00,257.31,257.89,257.2,257.31,5677.0,231.2183,231.7395,231.1195,231.2183,5677.0
2018-12-17 15:10:00,257.36,258.24,257.24,257.55,10674.0,231.2633,232.054,231.1554,231.434,10674.0
2018-12-17 15:15:00,257.5,257.84,257.37,257.7,6053.0,231.3891,231.6946,231.2722,231.5688,6053.0
2018-12-17 15:20:00,257.7,257.9,257.14,257.29,14725.0,231.5688,231.7485,231.0656,231.2004,14725.0
2018-12-17 15:25:00,257.51,257.52,257.04,257.39,17081.0,231.398,231.407,230.9757,231.2902,17081.0
2018-12-17 15:30:00,257.37,257.37,256.79,256.94,21383.0,231.2722,231.2722,230.7511,230.8858,21383.0
2018-12-17 15:35:00,256.95,257.34,256.72,257.2,24230.0,230.8948,231.2453,230.6882,231.1195,24230.0
2018-12-17 15:40:00,257.18,257.27,257.0,257.2,22041.0,231.1015,231.1824,230.9398,231.1195,22041.0
2018-12-17 15:45:00,257.2,257.2,255.83,256.2,30006.0,231.1195,231.1195,229.8884,230.2209,30006.0
2018-12-17 15:50:00,256.21,256.66,256.1,256.62,21768.0,230.2299,230.6342,230.131,230.5983,21768.0
2018-12-17 15:55:00,256.57,257.44,256.57,257.24,40795.0,230.5534,231.3351,230.5534,231.1554,40795.0
2018-12-18 09:30:00,259.21,259.76,258.6,259.3,13856.0,232.9257,233.4199,232.3775,233.0065,13856.0
2018-12-18 09:35:00,259.62,259.67,259.21,259.67,2920.0,233.2941,233.339,232.9257,233.339,2920.0
2018-12-18 09:40:00,259.81,261.19,259.81,260.13,10594.0,233.4648,234.7049,233.4648,233.7524,10594.0
2018-12-18 09:45:00,260.2,261.12,260.11,260.62,6100.0,233.8153,234.642,233.7344,234.1927,6100.0
2018-12-18 09:50:00,260.02,260.68,260.02,260.68,3893.0,233.6535,234.2466,233.6535,234.2466,3893.0
2018-12-18 09:55:00,260.58,260.72,259.88,260.19,4134.0,234.1567,234.2825,233.5277,233.8063,4134.0
2018-12-18 10:00:00,260.18,260.22,259.79,260.0,8825.0,233.7973,233.8332,233.4468,233.6356,8825.0
2018-12-18 10:05:00,259.88,260.38,259.73,260.13,20519.0,233.5277,233.977,233.3929,233.7524,20519.0
2018-12-18 10:10:00,260.16,261.12,260.07,260.85,10448.0,233.7793,234.642,233.6985,234.3994,10448.0
2018-12-18 10:15:00,260.77,261.52,260.77,261.52,6092.0,234.3275,235.0014,234.3275,235.0014,6092.0
2018-12-18 10:20:00,261.55,261.56,260.43,260.43,6240.0,235.0284,235.0374,234.022,234.022,6240.0
2018-12-18 10:25:00,260.24,260.32,259.6,259.61,29825.0,233.8512,233.9231,233.2761,233.2851,29825.0
2018-12-18 10:30:00,259.68,260.06,259.58,259.65,7000.0,233.348,233.6895,233.2581,233.321,7000.0
2018-12-18 10:35:00,259.67,259.67,258.25,258.53,16067.0,233.339,233.339,232.063,232.3146,16067.0
2018-12-18 10:40:00,258.9,258.9,257.4,257.55,9392.0,232.6471,232.6471,231.2992,231.434,9392.0
2018-12-18 10:45:00,257.58,257.98,256.69,256.92,11906.0,231.4609,231.8204,230.6612,230.8679,11906.0
2018-12-18 10:50:00,256.92,257.29,256.77,257.03,8990.0,230.8679,231.2004,230.7331,230.9667,8990.0
2018-12-18 10:55:00,257.18,257.31,256.55,256.6,15222.0,231.1015,231.2183,230.5354,230.5803,15222.0
2018-12-18 11:00:00,256.55,256.93,255.97,255.98,13681.0,230.5354,230.8769,230.0142,230.0232,13681.0
2018-12-18 11:05:00,256.08,256.08,255.58,255.62,6320.0,230.113,230.113,229.6637,229.6997,6320.0
2018-12-18 11:10:00,255.65,255.84,255.47,255.47,14271.0,229.7267,229.8974,229.5649,229.5649,14271.0
2018-12-18 11:15:00,255.47,255.79,255.32,255.55,14718.0,229.5649,229.8525,229.4301,229.6368,14718.0
2018-12-18 11:20:00,255.6,255.62,255.01,255.11,11918.0,229.6817,229.6997,229.1515,229.2414,11918.0
2018-12-18 11:25:00,255.08,255.14,254.28,254.84,12821.0,229.2144,229.2684,228.4956,228.9988,12821.0
2018-12-18 11:30:00,254.99,256.23,254.97,256.22,3350.0,229.1336,230.2478,229.1156,230.2389,3350.0
2018-12-18 11:35:00,256.42,256.93,256.42,256.93,3064.0,230.4186,230.8769,230.4186,230.8769,3064.0
2018-12-18 11:40:00,256.86,257.2,256.56,256.59,8398.0,230.814,231.1195,230.5444,230.5713,8398.0
2018-12-18 11:45:00,256.57,256.83,256.46,256.72,7153.0,230.5534,230.787,230.4545,230.6882,7153.0
2018-12-18 11:50:00,256.74,256.97,256.49,256.93,12416.0,230.7061,230.9128,230.4815,230.8769,12416.0
2018-12-18 11:55:00,256.98,257.52,256.84,257.43,11237.0,230.9218,231.407,230.796,231.3262,11237.0
2018-12-18 12:00:00,257.6,257.98,257.6,257.98,4250.0,231.4789,231.8204,231.4789,231.8204,4250.0
2018-12-18 12:05:00,258.07,258.5,258.0,258.05,3845.0,231.9013,232.2877,231.8384,231.8833,3845.0
2018-12-18 12:10:00,258.24,258.46,258.13,258.14,3563.0,232.054,232.2517,231.9552,231.9642,3563.0
2018-12-18 12:15:00,258.22,258.24,257.52,257.9,8993.0,232.036,232.054,231.407,231.7485,8993.0
2018-12-18 12:20:00,257.64,257.92,257.48,257.68,10981.0,231.5149,231.7665,231.3711,231.5508,10981.0
2018-12-18 12:25:00,257.68,257.68,257.04,257.2,5507.0,231.5508,231.5508,230.9757,231.1195,5507.0
2018-12-18 12:30:00,257.04,257.56,256.99,257.16,3560.0,230.9757,231.443,230.9308,231.0835,3560.0
2018-12-18 12:35:00,257.22,257.4,257.17,257.31,4946.0,231.1375,231.2992,231.0925,231.2183,4946.0
2018-12-18 12:40:00,257.27,257.77,257.24,257.68,4317.0,231.1824,231.6317,231.1554,231.5508,4317.0
2018-12-18 12:45:00,257.75,257.97,257.71,257.9,5383.0,231.6137,231.8114,231.5778,231.7485,5383.0
2018-12-18 12:50:00,257.92,258.36,257.81,258.23,4750.0,231.7665,232.1619,231.6676,232.045,4750.0
2018-12-18 12:55:00,258.28,258.52,258.28,258.41,2674.0,232.09,232.3056,232.09,232.2068,2674.0
2018-12-18 13:00:00,258.41,258.41,258.18,258.28,2937.0,232.2068,232.2068,232.0001,232.09,2937.0
2018-12-18 13:05:00,258.36,258.36,257.8,258.06,3870.0,232.1619,232.1619,231.6586,231.8923,3870.0
2018-12-18 13:10:00,258.21,258.21,257.83,257.97,2876.0,232.0271,232.0271,231.6856,231.8114,2876.0
2018-12-18 13:15:00,257.81,257.87,257.45,257.45,5181.0,231.6676,231.7215,231.3441,231.3441,5181.0
2018-12-18 13:20:00,257.4,257.63,257.4,257.54,3059.0,231.2992,231.5059,231.2992,231.425,3059.0
2018-12-18 13:25:00,257.51,257.59,257.31,257.43,2950.0,231.398,231.4699,231.2183,231.3262,2950.0
2018-12-18 13:30:00,257.47,257.49,257.16,257.3,3546.0,231.3621,231.3801,231.0835,231.2093,3546.0
2018-12-18 13:35:00,257.21,257.4,257.08,257.08,5412.0,231.1285,231.2992,231.0116,231.0116,5412.0
2018-12-18 13:40:00,257.23,257.43,257.08,257.2,3908.0,231.1464,231.3262,231.0116,231.1195,3908.0
2018-12-18 13:45:00,257.18,257.25,256.98,257.25,7862.0,231.1015,231.1644,230.9218,231.1644,7862.0
2018-12-18 13:50:00,257.24,257.32,257.01,257.04,5965.0,231.1554,231.2273,230.9487,230.9757,5965.0
2018-12-18 13:55:00,257.0,257.18,256.72,257.01,11416.0,230.9398,231.1015,230.6882,230.9487,11416.0
2018-12-18 14:00:00,257.08,257.29,256.98,256.99,4709.0,231.0116,231.2004,230.9218,230.9308,4709.0
2018-12-18 14:05:00,256.98,257.14,256.67,257.14,5340.0,230.9218,231.0656,230.6432,231.0656,5340.0
2018-12-18 14:10:00,257.09,257.21,256.85,256.94,3858.0,231.0206,231.1285,230.805,230.8858,3858.0
2018-12-18 14:15:00,256.88,256.88,256.48,256.59,1650.0,230.8319,230.8319,230.4725,230.5713,1650.0
2018-12-18 14:20:00,256.66,256.81,256.57,256.71,2800.0,230.6342,230.769,230.5534,230.6792,2800.0
2018-12-18 14:25:00,256.63,256.95,256.62,256.9,8949.0,230.6073,230.8948,230.5983,230.8499,8949.0
2018-12-18 14:30:00,256.89,256.94,256.39,256.4,9052.0,230.8409,230.8858,230.3916,230.4006,9052.0
2018-12-18 14:35:00,256.29,256.65,255.99,256.55,12214.0,230.3018,230.6252,230.0322,230.5354,12214.0
2018-12-18 14:40:00,256.63,256.63,255.5,255.5,14349.0,230.6073,230.6073,229.5919,229.5919,14349.0
2018-12-18 14:45:00,255.41,255.64,255.22,255.63,4267.0,229.511,229.7177,229.3403,229.7087,4267.0
2018-12-18 14:50:00,255.77,256.1,255.67,256.1,11400.0,229.8345,230.131,229.7446,230.131,11400.0
2018-12-18 14:55:00,256.09,256.33,255.39,255.49,16161.0,230.122,230.3377,229.493,229.5829,16161.0
2018-12-18 15:00:00,255.47,255.77,255.17,255.75,6166.0,229.5649,229.8345,229.2953,229.8165,6166.0
2018-12-18 15:05:00,255.72,255.85,254.95,255.24,11577.0,229.7896,229.9064,229.0976,229.3582,11577.0
2018-12-18 15:10:00,255.23,255.66,255.08,255.38,6986.0,229.3492,229.7356,229.2144,229.484,6986.0
2018-12-18 15:15:00,255.43,255.85,255.16,255.85,17137.0,229.529,229.9064,229.2863,229.9064,17137.0
2018-12-18 15:20:00,255.8,255.97,255.54,255.95,19932.0,229.8614,230.0142,229.6278,229.9962,19932.0
2018-12-18 15:25:00,255.94,255.94,255.39,255.69,10318.0,229.9872,229.9872,229.493,229.7626,10318.0
2018-12-18 15:30:00,255.84,256.88,255.81,256.81,10800.0,229.8974,230.8319,229.8704,230.769,10800.0
2018-12-18 15:35:00,256.81,256.96,256.58,256.68,11024.0,230.769,230.9038,230.5623,230.6522,11024.0
2018-12-18 15:40:00,256.66,257.47,256.64,257.18,14907.0,230.6342,231.3621,230.6163,231.1015,14907.0
2018-12-18 15:45:00,257.18,258.25,257.18,258.15,17798.0,231.1015,232.063,231.1015,231.9731,17798.0
2018-12-18 15:50:00,258.09,258.16,257.56,257.89,11052.0,231.9192,231.9821,231.443,231.7395,11052.0
2018-12-18 15:55:00,257.92,257.92,256.86,256.94,30445.0,231.7665,231.7665,230.814,230.8858,30445.0
2018-12-19 09:30:00,256.8,257.54,255.28,257.54,17964.0,230.76,231.425,229.3942,231.425,17964.0
2018-12-19 09:35:00,257.47,258.31,256.77,258.3,5825.0,231.3621,232.1169,230.7331,232.1079,5825.0
2018-12-19 09:40:00,258.3,259.18,258.3,259.18,2635.0,232.1079,232.8987,232.1079,232.8987,2635.0
2018-12-19 09:45:00,259.39,261.47,259.3,261.46,12739.0,233.0874,234.9565,233.0065,234.9475,12739.0
2018-12-19 09:50:00,261.47,261.59,260.92,260.97,10687.0,234.9565,235.0643,234.4623,234.5072,10687.0
2018-12-19 09:55:00,261.23,261.45,260.45,260.71,5614.0,234.7408,234.9385,234.0399,234.2736,5614.0
2018-12-19 10:00:00,261.08,261.85,261.08,261.33,6665.0,234.606,235.298,234.606,234.8307,6665.0
2018-12-19 10:05:00,261.29,261.68,261.11,261.36,5781.0,234.7947,235.1452,234.633,234.8576,5781.0
2018-12-19 10:10:00,261.35,261.84,261.03,261.72,6571.0,234.8487,235.289,234.5611,235.1811,6571.0
2018-12-19 10:15:00,261.75,261.81,260.94,261.46,8507.0,235.2081,235.262,234.4802,234.9475,8507.0
2018-12-19 10:20:00,261.5,261.59,260.61,261.05,8059.0,234.9835,235.0643,234.1837,234.5791,8059.0
2018-12-19 10:25:00,261.13,261.13,260.55,260.58,3400.0,234.651,234.651,234.1298,234.1567,3400.0
2018-12-19 10:30:00,260.5,260.74,260.28,260.29,5639.0,234.0849,234.3005,233.8872,233.8961,5639.0
2018-12-19 10:35:00,260.37,260.73,260.0,260.28,6434.0,233.968,234.2915,233.6356,233.8872,6434.0
2018-12-19 10:40:00,260.19,260.26,259.74,260.15,5498.0,233.8063,233.8692,233.4019,233.7703,5498.0
2018-12-19 10:45:00,260.09,260.17,259.82,260.04,2692.0,233.7164,233.7883,233.4738,233.6715,2692.0
2018-12-19 10:50:00,260.07,260.58,260.07,260.41,5694.0,233.6985,234.1567,233.6985,234.004,5694.0
2018-12-19 10:55:00,260.41,260.41,260.13,260.22,3230.0,234.004,234.004,233.7524,233.8332,3230.0
2018-12-19 11:00:00,260.37,260.55,259.78,259.87,8659.0,233.968,234.1298,233.4379,233.5187,8659.0
2018-12-19 11:05:00,259.95,260.06,259.76,259.9,16016.0,233.5906,233.6895,233.4199,233.5457,16016.0
2018-12-19 11:10:00,259.88,259.98,259.38,259.38,5549.0,233.5277,233.6176,233.0784,233.0784,5549.0
2018-12-19 11:15:00,259.25,259.34,258.89,259.34,4034.0,232.9616,233.0425,232.6381,233.0425,4034.0
2018-12-19 11:20:00,259.3,259.3,259.07,259.08,2250.0,233.0065,233.0065,232.7999,232.8088,2250.0
2018-12-19 11:25:00,259.07,259.17,258.85,258.86,4805.0,232.7999,232.8897,232.6022,232.6112,4805.0
2018-12-19 11:30:00,258.85,258.85,258.55,258.73,4158.0,232.6022,232.6022,232.3326,232.4943,4158.0
2018-12-19 11:35:00,258.62,258.98,258.6,258.91,4200.0,232.3955,232.719,232.3775,232.6561,4200.0
2018-12-19 11:40:00,258.81,259.07,258.74,258.89,3380.0,232.5662,232.7999,232.5033,232.6381,3380.0
2018-12-19 11:45:00,258.89,258.89,258.25,258.67,4860.0,232.6381,232.6381,232.063,232.4404,4860.0
2018-12-19 11:50:00,258.73,259.08,258.73,258.84,3846.0,232.4943,232.8088,232.4943,232.5932,3846.0
2018-12-19 11:55:00,258.96,259.17,258.83,259.08,3823.0,232.701,232.8897,232.5842,232.8088,3823.0
2018-12-19 12:00:00,259.05,259.43,258.84,259.4,3109.0,232.7819,233.1234,232.5932,233.0964,3109.0
2018-12-19 12:05:00,259.4,260.01,259.4,259.9,4252.0,233.0964,233.6445,233.0964,233.5457,4252.0
2018-12-19 12:10:00,259.91,260.22,259.74,260.14,2988.0,233.5547,233.8332,233.4019,233.7614,2988.0
2018-12-19 12:15:00,260.1,260.1,259.84,260.07,4069.0,233.7254,233.7254,233.4918,233.6985,4069.0
2018-12-19 12:20:00,260.02,260.02,259.55,259.81,3999.0,233.6535,233.6535,233.2312,233.4648,3999.0
2018-12-19 12:25:00,259.8,259.94,259.42,259.43,8955.0,233.4558,233.5816,233.1144,233.1234,8955.0
2018-12-19 12:30:00,259.36,259.36,258.99,258.99,3585.0,233.0605,233.0605,232.728,232.728,3585.0
2018-12-19 12:35:00,259.2,259.24,259.09,259.22,3266.0,232.9167,232.9526,232.8178,232.9346,3266.0
2018-12-19 12:40:00,259.3,259.66,259.3,259.5,7392.0,233.0065,233.33,233.0065,233.1863,7392.0
2018-12-19 12:45:00,259.28,259.51,259.21,259.5,3517.0,232.9886,233.1952,232.9257,233.1863,3517.0
2018-12-19 12:50:00,259.43,259.49,259.02,259.02,4303.0,233.1234,233.1773,232.7549,232.7549,4303.0
2018-12-19 12:55:00,259.18,259.21,258.79,258.89,3909.0,232.8987,232.9257,232.5482,232.6381,3909.0
2018-12-19 13:00:00,258.8,258.94,258.71,258.82,3207.0,232.5572,232.683,232.4764,232.5752,3207.0
2018-12-19 13:05:00,258.82,258.91,258.3,258.49,5219.0,232.5752,232.6561,232.1079,232.2787,5219.0
2018-12-19 13:10:00,258.47,258.66,258.46,258.58,2138.0,232.2607,232.4314,232.2517,232.3595,2138.0
2018-12-19 13:15:00,258.56,258.64,258.49,258.55,2936.0,232.3416,232.4135,232.2787,232.3326,2936.0
2018-12-19 13:20:00,258.55,258.55,257.83,257.93,5373.0,232.3326,232.3326,231.6856,231.7755,5373.0
2018-12-19 13:25:00,257.94,258.34,257.84,258.24,4137.0,231.7844,232.1439,231.6946,232.054,4137.0
2018-12-19 13:30:00,258.34,258.46,258.05,258.21,4110.0,232.1439,232.2517,231.8833,232.0271,4110.0
2018-12-19 13:35:00,258.28,258.46,258.27,258.46,3652.0,232.09,232.2517,232.081,232.2517,3652.0
2018-12-19 13:40:00,258.52,258.84,258.52,258.75,5108.0,232.3056,232.5932,232.3056,232.5123,5108.0
2018-12-19 13:45:00,258.76,259.28,258.7,259.26,3144.0,232.5213,232.9886,232.4674,232.9706,3144.0
2018-12-19 13:50:00,259.16,259.41,259.02,259.24,4752.0,232.8807,233.1054,232.7549,232.9526,4752.0
2018-12-19 13:55:00,259.24,260.49,259.24,260.49,5229.0,232.9526,234.0759,232.9526,234.0759,5229.0
2018-12-19 14:00:00,260.49,260.49,256.63,257.21,7171.0,234.0759,234.0759,230.6073,231.1285,7171.0
2018-12-19 14:05:00,257.02,257.32,255.29,256.43,38500.0,230.9577,231.2273,229.4032,230.4276,38500.0
2018-12-19 14:10:00,256.33,256.6,255.0,255.31,14347.0,230.3377,230.5803,229.1426,229.4211,14347.0
2018-12-19 14:15:00,255.24,256.9,255.02,256.81,10374.0,229.3582,230.8499,229.1605,230.769,10374.0
2018-12-19 14:20:00,256.73,256.99,256.03,256.98,7746.0,230.6971,230.9308,230.0681,230.9218,7746.0
2018-12-19 14:25:00,256.76,257.59,256.58,257.35,5250.0,230.7241,231.4699,230.5623,231.2543,5250.0
2018-12-19 14:30:00,257.31,258.48,257.16,258.14,6537.0,231.2183,232.2697,231.0835,231.9642,6537.0
2018-12-19 14:35:00,257.9,258.14,257.42,257.67,4855.0,231.7485,231.9642,231.3172,231.5418,4855.0
2018-12-19 14:40:00,257.39,257.48,254.95,255.0,10006.0,231.2902,231.3711,229.0976,229.1426,10006.0
2018-12-19 14:45:00,255.06,256.24,255.06,256.01,12810.0,229.1965,230.2568,229.1965,230.0501,12810.0
2018-12-19 14:50:00,255.94,256.64,255.24,256.64,35140.0,229.9872,230.6163,229.3582,230.6163,35140.0
2018-12-19 14:55:00,256.27,256.33,253.73,254.56,36774.0,230.2838,230.3377,228.0013,228.7472,36774.0
2018-12-19 15:00:00,254.42,254.75,252.75,252.8,11662.0,228.6214,228.9179,227.1207,227.1656,11662.0
2018-12-19 15:05:00,252.63,252.68,250.91,251.85,21987.0,227.0129,227.0578,225.4673,226.312,21987.0
2018-12-19 15:10:00,251.99,253.77,251.61,253.65,17104.0,226.4378,228.0373,226.0963,227.9295,17104.0
2018-12-19 15:15:00,253.54,253.71,252.05,253.09,23637.0,227.8306,227.9834,226.4917,227.4262,23637.0
2018-12-19 15:20:00,253.11,254.92,252.46,254.42,34727.0,227.4442,229.0707,226.8601,228.6214,34727.0
2018-12-19 15:25:00,254.28,254.43,253.24,253.24,22175.0,228.4956,228.6304,227.561,227.561,22175.0
2018-12-19 15:30:00,253.38,253.85,253.04,253.78,15187.0,227.6868,228.1092,227.3813,228.0463,15187.0
2018-12-19 15:35:00,253.73,253.73,252.96,253.17,13897.0,228.0013,228.0013,227.3094,227.4981,13897.0
2018-12-19 15:40:00,253.04,253.16,252.47,253.13,27016.0,227.3813,227.4891,226.8691,227.4622,27016.0
2018-12-19 15:45:00,253.09,253.95,252.96,253.83,20765.0,227.4262,228.199,227.3094,228.0912,20765.0
2018-12-19 15:50:00,253.82,253.96,253.49,253.56,21493.0,228.0822,228.208,227.7857,227.8486,21493.0
2018-12-19 15:55:00,253.48,253.95,253.19,253.27,47783.0,227.7767,228.199,227.5161,227.588,47783.0
2018-12-20 09:30:00,251.4,252.99,250.24,252.83,18499.0,225.9076,227.3364,224.8652,227.1926,18499.0
2018-12-20 09:35:00,252.94,253.0,250.61,252.29,7678.0,227.2914,227.3454,225.1977,226.7074,7678.0
2018-12-20 09:40:00,252.19,252.19,250.23,251.14,9322.0,226.6175,226.6175,224.8562,225.674,9322.0
2018-12-20 09:45:00,251.07,252.0,250.29,250.6,7110.0,225.6111,226.4468,224.9102,225.1887,7110.0
2018-12-20 09:50:00,250.65,251.32,249.36,249.95,13147.0,225.2337,225.8357,224.0745,224.6046,13147.0
2018-12-20 09:55:00,250.14,251.36,249.97,251.36,9637.0,224.7754,225.8717,224.6226,225.8717,9637.0
2018-12-20 10:00:00,251.74,251.74,250.6,250.96,12697.0,226.2131,226.2131,225.1887,225.5122,12697.0
2018-12-20 10:05:00,250.84,251.99,250.83,251.89,6479.0,225.4044,226.4378,225.3954,226.3479,6479.0
2018-12-20 10:10:00,251.89,252.0,251.42,251.76,5131.0,226.3479,226.4468,225.9256,226.2311,5131.0
2018-12-20 10:15:00,251.77,251.83,250.37,250.58,21908.0,226.2401,226.294,224.9821,225.1708,21908.0
2018-12-20 10:20:00,250.6,251.06,250.41,250.61,6972.0,225.1887,225.6021,225.018,225.1977,6972.0
2018-12-20 10:25:00,250.61,251.25,250.21,250.54,6021.0,225.1977,225.7728,224.8383,225.1348,6021.0
2018-12-20 10:30:00,250.49,251.14,250.34,250.71,5725.0,225.0899,225.674,224.9551,225.2876,5725.0
2018-12-20 10:35:00,250.71,251.02,250.26,251.0,5364.0,225.2876,225.5661,224.8832,225.5482,5364.0
2018-12-20 10:40:00,250.98,251.9,250.98,251.6,4267.0,225.5302,226.3569,225.5302,226.0873,4267.0
2018-12-20 10:45:00,251.57,251.57,250.55,250.72,9501.0,226.0604,226.0604,225.1438,225.2966,9501.0
2018-12-20 10:50:00,250.55,250.58,250.0,250.35,7942.0,225.1438,225.1708,224.6496,224.9641,7942.0
2018-12-20 10:55:00,250.35,251.21,250.08,250.9,6169.0,224.9641,225.7369,224.7215,225.4583,6169.0
2018-12-20 11:00:00,250.78,250.8,250.28,250.45,3758.0,225.3505,225.3684,224.9012,225.0539,3758.0
2018-12-20 11:05:00,250.45,250.56,249.63,249.92,8436.0,225.0539,225.1528,224.3171,224.5777,8436.0
2018-12-20 11:10:00,249.95,250.22,249.7,249.97,7245.0,224.6046,224.8473,224.38,224.6226,7245.0
2018-12-20 11:15:00,249.96,249.98,248.78,249.08,14861.0,224.6136,224.6316,223.5533,223.8229,14861.0
2018-12-20 11:20:00,248.91,248.95,248.16,248.51,9494.0,223.6701,223.706,222.9961,223.3107,9494.0
2018-12-20 11:25:00,248.88,248.88,248.01,248.36,8582.0,223.6431,223.6431,222.8614,223.1759,8582.0
2018-12-20 11:30:00,248.14,248.2,247.06,247.1,17400.0,222.9782,223.0321,222.0077,222.0436,17400.0
2018-12-20 11:35:00,247.17,247.4,246.69,246.73,9095.0,222.1065,222.3132,221.6752,221.7112,9095.0
2018-12-20 11:40:00,246.75,247.06,246.53,246.53,5967.0,221.7291,222.0077,221.5314,221.5314,5967.0
2018-12-20 11:45:00,246.7,246.71,245.96,246.03,8838.0,221.6842,221.6932,221.0192,221.0821,8838.0
2018-12-20 11:50:00,246.02,246.02,245.15,245.7,13658.0,221.0731,221.0731,220.2914,220.7856,13658.0
2018-12-20 11:55:00,245.94,246.79,245.43,245.66,13611.0,221.0013,221.7651,220.543,220.7497,13611.0
2018-12-20 12:00:00,245.68,246.15,245.09,246.14,8131.0,220.7676,221.19,220.2375,221.181,8131.0
2018-12-20 12:05:00,246.0,246.0,244.86,245.0,11661.0,221.0552,221.0552,220.0308,220.1566,11661.0
2018-12-20 12:10:00,245.27,245.7,244.53,244.53,6305.0,220.3992,220.7856,219.7342,219.7342,6305.0
2018-12-20 12:15:00,244.5,244.81,243.2,244.76,20779.0,219.7073,219.9858,218.5391,219.9409,20779.0
2018-12-20 12:20:00,244.73,245.06,244.43,245.0,10788.0,219.914,220.2105,219.6444,220.1566,10788.0
2018-12-20 12:25:00,245.17,246.35,245.17,246.22,4275.0,220.3093,221.3697,220.3093,221.2529,4275.0
2018-12-20 12:30:00,246.21,246.21,245.34,245.69,33997.0,221.2439,221.2439,220.4621,220.7766,33997.0
2018-12-20 12:35:00,245.59,246.05,245.33,245.63,8829.0,220.6868,221.1001,220.4531,220.7227,8829.0
2018-12-20 12:40:00,245.46,245.84,245.0,245.38,12611.0,220.5699,220.9114,220.1566,220.498,12611.0
2018-12-20 12:45:00,245.28,245.28,244.74,245.02,15811.0,220.4082,220.4082,219.9229,220.1746,15811.0
2018-12-20 12:50:00,244.89,245.1,243.84,244.08,10165.0,220.0577,220.2464,219.1142,219.3299,10165.0
2018-12-20 12:55:00,243.98,244.74,243.73,244.63,15790.0,219.24,219.9229,219.0154,219.8241,15790.0
2018-12-20 13:00:00,244.5,244.5,243.77,243.92,7118.0,219.7073,219.7073,219.0513,219.1861,7118.0
2018-12-20 13:05:00,243.84,244.32,243.34,243.43,6263.0,219.1142,219.5455,218.6649,218.7458,6263.0
2018-12-20 13:10:00,243.32,244.1,243.27,243.62,19857.0,218.6469,219.3478,218.602,218.9165,19857.0
2018-12-20 13:15:00,243.58,244.15,243.51,243.55,19726.0,218.8806,219.3928,218.8177,218.8536,19726.0
2018-12-20 13:20:00,243.5,244.2,242.88,243.54,19219.0,218.8087,219.4377,218.2516,218.8446,19219.0
2018-12-20 13:25:00,243.85,244.28,243.68,244.01,8709.0,219.1232,219.5096,218.9704,219.267,8709.0
2018-12-20 13:30:00,243.88,244.07,243.23,243.28,7886.0,219.1501,219.3209,218.5661,218.611,7886.0
2018-12-20 13:35:00,243.25,243.57,243.03,243.23,6130.0,218.584,218.8716,218.3863,218.5661,6130.0
2018-12-20 13:40:00,243.22,243.22,242.44,243.15,8389.0,218.5571,218.5571,217.8562,218.4942,8389.0
2018-12-20 13:45:00,243.05,243.74,242.87,243.51,5676.0,218.4043,219.0243,218.2426,218.8177,5676.0
2018-12-20 13:50:00,243.51,243.52,242.72,242.96,7876.0,218.8177,218.8267,218.1078,218.3234,7876.0
2018-12-20 13:55:00,242.85,243.33,242.64,242.84,10448.0,218.2246,218.6559,218.0359,218.2156,10448.0
2018-12-20 14:00:00,242.93,243.11,241.85,242.43,26334.0,218.2965,218.4582,217.326,217.8472,26334.0
2018-12-20 14:05:00,242.44,243.03,242.38,242.86,23209.0,217.8562,218.3863,217.8023,218.2336,23209.0
2018-12-20 14:10:00,242.83,242.85,241.71,242.74,23310.0,218.2066,218.2246,217.2002,218.1257,23310.0
2018-12-20 14:15:00,242.69,243.02,242.07,242.07,27647.0,218.0808,218.3774,217.5237,217.5237,27647.0
2018-12-20 14:20:00,242.22,243.51,242.22,243.29,6433.0,217.6585,218.8177,217.6585,218.62,6433.0
2018-12-20 14:25:00,243.24,244.64,243.24,244.54,9550.0,218.575,219.8331,218.575,219.7432,9550.0
2018-12-20 14:30:00,244.57,244.74,243.86,244.19,7401.0,219.7702,219.9229,219.1322,219.4287,7401.0
2018-12-20 14:35:00,244.15,245.0,244.02,244.06,9902.0,219.3928,220.1566,219.276,219.3119,9902.0
2018-12-20 14:40:00,244.14,245.73,244.0,245.63,8366.0,219.3838,220.8126,219.258,220.7227,8366.0
2018-12-20 14:45:00,245.5,246.09,245.47,245.94,9484.0,220.6059,221.1361,220.5789,221.0013,9484.0
2018-12-20 14:50:00,245.93,245.93,245.03,245.11,12551.0,220.9923,220.9923,220.1835,220.2554,12551.0
2018-12-20 14:55:00,245.07,245.07,244.3,244.47,9782.0,220.2195,220.2195,219.5276,219.6803,9782.0
2018-12-20 15:00:00,244.46,244.55,243.96,243.97,10424.0,219.6713,219.7522,219.222,219.231,10424.0
2018-12-20 15:05:00,243.84,244.52,243.1,244.41,11244.0,219.1142,219.7253,218.4492,219.6264,11244.0
2018-12-20 15:10:00,244.47,245.34,244.25,245.34,11120.0,219.6803,220.4621,219.4826,220.4621,11120.0
2018-12-20 15:15:00,245.26,245.26,244.49,244.87,10954.0,220.3902,220.3902,219.6983,220.0398,10954.0
2018-12-20 15:20:00,244.85,246.18,244.63,246.18,16901.0,220.0218,221.2169,219.8241,221.2169,16901.0
2018-12-20 15:25:00,246.02,246.11,245.09,245.09,20458.0,221.0731,221.154,220.2375,220.2375,20458.0
2018-12-20 15:30:00,245.13,245.51,245.1,245.31,13574.0,220.2734,220.6149,220.2464,220.4351,13574.0
2018-12-20 15:35:00,245.28,245.66,245.15,245.19,17553.0,220.4082,220.7497,220.2914,220.3273,17553.0
2018-12-20 15:40:00,245.06,245.36,243.5,243.5,19582.0,220.2105,220.4801,218.8087,218.8087,19582.0
2018-12-20 15:45:00,243.31,243.84,242.61,242.78,37336.0,218.6379,219.1142,218.0089,218.1617,37336.0
2018-12-20 15:50:00,242.65,242.81,242.02,242.24,35250.0,218.0449,218.1886,217.4788,217.6764,35250.0
2018-12-20 15:55:00,242.22,243.76,242.13,243.61,97198.0,217.6585,219.0423,217.5776,218.9075,97198.0
2018-12-21 09:30:00,238.28,240.94,233.86,236.95,358931.0,214.118,216.5083,210.1462,212.9229,358931.0
2018-12-21 09:35:00,237.16,238.0,234.79,235.02,52916.0,213.1116,213.8664,210.9819,211.1886,52916.0
2018-12-21 09:40:00,235.04,236.68,234.41,235.37,43145.0,211.2065,212.6802,210.6404,211.5031,43145.0
2018-12-21 09:45:00,235.22,236.71,235.12,236.41,24445.0,211.3683,212.7072,211.2784,212.4376,24445.0
2018-12-21 09:50:00,236.45,236.46,234.32,234.32,24061.0,212.4736,212.4825,210.5595,210.5595,24061.0
2018-12-21 09:55:00,234.39,235.4,234.26,234.3,14904.0,210.6225,211.53,210.5056,210.5416,14904.0
2018-12-21 10:00:00,234.6,236.53,234.38,236.19,22062.0,210.8112,212.5455,210.6135,212.2399,22062.0
2018-12-21 10:05:00,236.39,237.13,236.05,237.02,14555.0,212.4196,213.0846,212.1141,212.9858,14555.0
2018-12-21 10:10:00,237.17,239.0,236.98,238.65,36689.0,213.1206,214.765,212.9498,214.4505,36689.0
2018-12-21 10:15:00,238.65,239.9,238.32,239.9,24348.0,214.4505,215.5737,214.1539,215.5737,24348.0
2018-12-21 10:20:00,240.0,240.42,238.86,240.02,53527.0,215.6636,216.041,214.6392,215.6816,53527.0
2018-12-21 10:25:00,239.79,242.27,239.18,241.71,38353.0,215.4749,217.7034,214.9267,217.2002,38353.0
2018-12-21 10:30:00,241.5,242.04,240.07,240.08,43511.0,217.0115,217.4967,215.7265,215.7355,43511.0
2018-12-21 10:35:00,240.36,240.48,237.56,237.6,46222.0,215.9871,216.0949,213.471,213.507,46222.0
2018-12-21 10:40:00,237.85,239.4,237.71,239.22,83096.0,213.7316,215.1244,213.6058,214.9627,83096.0
2018-12-21 10:45:00,239.21,240.3,239.07,240.03,23151.0,214.9537,215.9332,214.8279,215.6905,23151.0
2018-12-21 10:50:00,240.02,240.07,238.47,238.92,19153.0,215.6816,215.7265,214.2887,214.6931,19153.0
2018-12-21 10:55:00,239.05,239.54,238.69,239.13,15193.0,214.8099,215.2502,214.4864,214.8818,15193.0
2018-12-21 11:00:00,239.03,239.37,238.89,238.93,5869.0,214.7919,215.0975,214.6661,214.7021,5869.0
2018-12-21 11:05:00,238.93,238.96,238.01,238.13,25576.0,214.7021,214.729,213.8754,213.9832,25576.0
2018-12-21 11:10:00,238.13,238.87,238.01,238.25,8136.0,213.9832,214.6482,213.8754,214.091,8136.0
2018-12-21 11:15:00,238.15,238.83,238.15,238.75,6319.0,214.0012,214.6122,214.0012,214.5403,6319.0
2018-12-21 11:20:00,238.84,239.77,238.83,239.71,6064.0,214.6212,215.4569,214.6122,215.403,6064.0
2018-12-21 11:25:00,239.6,240.77,239.54,240.77,12574.0,215.3041,216.3555,215.2502,216.3555,12574.0
2018-12-21 11:30:00,240.42,241.14,240.42,240.54,5282.0,216.041,216.688,216.041,216.1488,5282.0
2018-12-21 11:35:00,240.78,240.78,240.19,240.38,5516.0,216.3645,216.3645,215.8343,216.0051,5516.0
2018-12-21 11:40:00,240.29,240.65,239.94,240.29,6145.0,215.9242,216.2477,215.6097,215.9242,6145.0
2018-12-21 11:45:00,240.3,240.69,239.81,239.96,35965.0,215.9332,216.2836,215.4929,215.6276,35965.0
2018-12-21 11:50:00,239.86,241.05,239.86,240.65,7243.0,215.5378,216.6071,215.5378,216.2477,7243.0
2018-12-21 11:55:00,240.85,241.43,239.72,239.95,11431.0,216.4274,216.9486,215.412,215.6187,11431.0
2018-12-21 12:00:00,239.9,240.56,239.83,240.22,10681.0,215.5737,216.1668,215.5108,215.8613,10681.0
2018-12-21 12:05:00,240.06,240.4,239.7,240.39,15485.0,215.7175,216.023,215.394,216.014,15485.0
2018-12-21 12:10:00,240.43,240.43,239.81,240.03,15312.0,216.05,216.05,215.4929,215.6905,15312.0
2018-12-21 12:15:00,239.95,240.35,239.84,240.02,17319.0,215.6187,215.9781,215.5198,215.6816,17319.0
2018-12-21 12:20:00,239.94,240.84,239.91,240.59,9847.0,215.6097,216.4184,215.5827,216.1938,9847.0
2018-12-21 12:25:00,240.53,240.82,239.99,240.02,4011.0,216.1398,216.4004,215.6546,215.6816,4011.0
2018-12-21 12:30:00,239.76,239.92,238.81,239.83,6695.0,215.4479,215.5917,214.5943,215.5108,6695.0
2018-12-21 12:35:00,240.01,240.34,239.55,240.16,9026.0,215.6726,215.9691,215.2592,215.8074,9026.0
2018-12-21 12:40:00,240.1,240.15,239.58,239.74,6524.0,215.7534,215.7984,215.2862,215.43,6524.0
2018-12-21 12:45:00,239.95,240.43,239.63,240.0,19939.0,215.6187,216.05,215.3311,215.6636,19939.0
2018-12-21 12:50:00,240.02,240.17,239.51,239.58,36574.0,215.6816,215.8163,215.2233,215.2862,36574.0
2018-12-21 12:55:00,239.67,239.75,238.56,238.93,32581.0,215.3671,215.4389,214.3696,214.7021,32581.0
2018-12-21 13:00:00,238.76,239.49,238.76,239.26,12016.0,214.5493,215.2053,214.5493,214.9986,12016.0
2018-12-21 13:05:00,239.07,239.1,238.37,238.94,7496.0,214.8279,214.8548,214.1989,214.7111,7496.0
2018-12-21 13:10:00,239.11,239.14,238.28,238.58,7242.0,214.8638,214.8908,214.118,214.3876,7242.0
2018-12-21 13:15:00,238.65,238.87,238.37,238.37,5153.0,214.4505,214.6482,214.1989,214.1989,5153.0
2018-12-21 13:20:00,238.47,239.13,238.46,238.93,6361.0,214.2887,214.8818,214.2797,214.7021,6361.0
2018-12-21 13:25:00,239.13,239.35,238.6,238.85,4900.0,214.8818,215.0795,214.4056,214.6302,4900.0
2018-12-21 13:30:00,238.84,239.14,238.57,239.14,7701.0,214.6212,214.8908,214.3786,214.8908,7701.0
2018-12-21 13:35:00,239.24,239.38,238.97,239.24,4000.0,214.9807,215.1065,214.738,214.9807,4000.0
2018-12-21 13:40:00,239.19,239.43,238.9,239.38,3900.0,214.9357,215.1514,214.6751,215.1065,3900.0
2018-12-21 13:45:00,239.2,239.2,238.05,238.08,11121.0,214.9447,214.9447,213.9113,213.9383,11121.0
2018-12-21 13:50:00,238.2,238.27,237.47,237.64,12832.0,214.0461,214.109,213.3901,213.5429,12832.0
2018-12-21 13:55:00,237.37,237.6,237.0,237.15,8380.0,213.3003,213.507,212.9678,213.1026,8380.0
2018-12-21 14:00:00,237.11,237.45,236.76,236.93,10606.0,213.0666,213.3722,212.7521,212.9049,10606.0
2018-12-21 14:05:00,236.83,237.21,236.42,237.02,12045.0,212.815,213.1565,212.4466,212.9858,12045.0
2018-12-21 14:10:00,237.0,237.13,236.45,236.88,12773.0,212.9678,213.0846,212.4736,212.86,12773.0
2018-12-21 14:15:00,237.01,237.73,236.82,237.73,7634.0,212.9768,213.6238,212.806,213.6238,7634.0
2018-12-21 14:20:00,237.91,238.07,237.36,237.37,8469.0,213.7855,213.9293,213.2913,213.3003,8469.0
2018-12-21 14:25:00,237.27,237.27,236.25,236.62,15908.0,213.2104,213.2104,212.2938,212.6263,15908.0
2018-12-21 14:30:00,236.5,237.47,236.5,237.07,5706.0,212.5185,213.3901,212.5185,213.0307,5706.0
2018-12-21 14:35:00,237.05,237.51,237.04,237.37,6355.0,213.0127,213.4261,213.0037,213.3003,6355.0
2018-12-21 14:40:00,237.31,237.32,236.64,236.81,8500.0,213.2464,213.2553,212.6443,212.7971,8500.0
2018-12-21 14:45:00,236.83,236.95,236.61,236.91,8236.0,212.815,212.9229,212.6173,212.8869,8236.0
2018-12-21 14:50:00,236.96,237.95,236.73,236.76,10000.0,212.9318,213.8215,212.7252,212.7521,10000.0
2018-12-21 14:55:00,236.92,237.21,236.75,237.05,12797.0,212.8959,213.1565,212.7431,213.0127,12797.0
2018-12-21 15:00:00,237.11,237.3,236.75,237.06,10431.0,213.0666,213.2374,212.7431,213.0217,10431.0
2018-12-21 15:05:00,237.01,237.22,236.66,237.0,9859.0,212.9768,213.1655,212.6623,212.9678,9859.0
2018-12-21 15:10:00,237.05,237.12,236.47,236.58,31840.0,213.0127,213.0756,212.4915,212.5904,31840.0
2018-12-21 15:15:00,236.55,236.72,235.89,235.96,19963.0,212.5634,212.7162,211.9703,212.0333,19963.0
2018-12-21 15:20:00,236.04,236.4,235.78,236.0,16800.0,212.1051,212.4286,211.8715,212.0692,16800.0
2018-12-21 15:25:00,235.96,236.02,234.91,234.99,19992.0,212.0333,212.0872,211.0897,211.1616,19992.0
2018-12-21 15:30:00,235.06,235.77,235.06,235.77,23541.0,211.2245,211.8625,211.2245,211.8625,23541.0
2018-12-21 15:35:00,235.81,235.81,235.27,235.4,37922.0,211.8985,211.8985,211.4132,211.53,37922.0
2018-12-21 15:40:00,235.4,236.72,235.32,236.58,57208.0,211.53,212.7162,211.4581,212.5904,57208.0
2018-12-21 15:45:00,236.62,237.25,235.87,235.99,29275.0,212.6263,213.1924,211.9524,212.0602,29275.0
2018-12-21 15:50:00,236.05,236.11,235.35,235.66,37936.0,212.1141,212.168,211.4851,211.7637,37936.0
2018-12-21 15:55:00,235.52,236.26,235.25,235.52,111974.0,211.6379,212.3028,211.3952,211.6379,111974.0
2018-12-24 09:30:00,232.6,234.21,231.3,232.3,31096.0,209.014,210.4607,207.8458,208.7444,31096.0
2018-12-24 09:35:00,232.45,233.15,230.48,231.79,20718.0,208.8792,209.5082,207.1089,208.2861,20718.0
2018-12-24 09:40:00,231.65,231.99,230.86,231.05,5946.0,208.1603,208.4658,207.4504,207.6211,5946.0
2018-12-24 09:45:00,231.15,231.4,228.75,229.28,8642.0,207.711,207.9356,205.5544,206.0306,8642.0
2018-12-24 09:50:00,229.3,230.68,228.28,228.73,19402.0,206.0486,207.2887,205.132,205.5364,19402.0
2018-12-24 09:55:00,228.26,229.04,228.14,228.94,17760.0,205.114,205.815,205.0062,205.7251,17760.0
2018-12-24 10:00:00,229.04,230.02,228.72,229.62,9261.0,205.815,206.6956,205.5274,206.3361,9261.0
2018-12-24 10:05:00,229.69,229.83,227.94,228.33,7562.0,206.399,206.5248,204.8265,205.1769,7562.0
2018-12-24 10:10:00,228.42,230.25,228.42,230.25,11446.0,205.2578,206.9023,205.2578,206.9023,11446.0
2018-12-24 10:15:00,230.13,230.13,228.9,228.91,5066.0,206.7944,206.7944,205.6891,205.6981,5066.0
2018-12-24 10:20:00,229.1,229.62,228.67,229.11,6462.0,205.8689,206.3361,205.4825,205.8779,6462.0
2018-12-24 10:25:00,229.07,229.35,228.6,229.19,13862.0,205.8419,206.0935,205.4196,205.9497,13862.0
2018-12-24 10:30:00,229.3,230.64,229.3,230.13,15875.0,206.0486,207.2527,206.0486,206.7944,15875.0
2018-12-24 10:35:00,230.13,231.22,229.98,231.02,12305.0,206.7944,207.7739,206.6596,207.5942,12305.0
2018-12-24 10:40:00,230.64,232.22,230.64,231.51,18366.0,207.2527,208.6725,207.2527,208.0345,18366.0
2018-12-24 10:45:00,231.37,231.54,229.57,230.51,36768.0,207.9087,208.0614,206.2912,207.1359,36768.0
2018-12-24 10:50:00,230.51,231.22,229.8,229.99,16142.0,207.1359,207.7739,206.4979,206.6686,16142.0
2018-12-24 10:55:00,229.96,229.97,228.53,228.79,23221.0,206.6417,206.6506,205.3567,205.5903,23221.0
2018-12-24 11:00:00,229.09,230.21,228.5,228.61,9892.0,205.8599,206.8663,205.3297,205.4286,9892.0
2018-12-24 11:05:00,228.7,229.4,228.29,229.28,8180.0,205.5094,206.1384,205.141,206.0306,8180.0
2018-12-24 11:10:00,229.02,229.64,228.9,229.5,6231.0,205.797,206.3541,205.6891,206.2283,6231.0
2018-12-24 11:15:00,229.64,229.74,228.07,228.82,11019.0,206.3541,206.444,204.9433,205.6173,11019.0
2018-12-24 11:20:00,228.63,228.74,228.0,228.0,20187.0,205.4465,205.5454,204.8804,204.8804,20187.0
2018-12-24 11:25:00,228.06,228.37,227.69,227.79,5639.0,204.9343,205.2129,204.6018,204.6917,5639.0
2018-12-24 11:30:00,227.75,228.5,227.7,228.16,8516.0,204.6558,205.3297,204.6108,205.0242,8516.0
2018-12-24 11:35:00,228.22,228.22,227.33,227.8,11547.0,205.0781,205.0781,204.2783,204.7007,11547.0
2018-12-24 11:40:00,227.8,228.32,227.34,227.56,10832.0,204.7007,205.168,204.2873,204.485,10832.0
2018-12-24 11:45:00,227.35,227.35,226.37,226.84,10898.0,204.2963,204.2963,203.4157,203.838,10898.0
2018-12-24 11:50:00,226.75,227.4,226.51,227.01,10825.0,203.7572,204.3412,203.5415,203.9908,10825.0
2018-12-24 11:55:00,227.24,227.58,226.69,226.96,6204.0,204.1975,204.503,203.7032,203.9459,6204.0
2018-12-24 12:00:00,226.87,228.0,226.87,228.0,8623.0,203.865,204.8804,203.865,204.8804,8623.0
2018-12-24 12:05:00,227.87,228.31,227.02,227.07,14484.0,204.7636,205.159,203.9998,204.0447,14484.0
2018-12-24 12:10:00,227.17,227.3,226.28,226.9,8936.0,204.1346,204.2514,203.3348,203.892,8936.0
2018-12-24 12:15:00,226.75,227.02,226.41,226.76,5900.0,203.7572,203.9998,203.4516,203.7661,5900.0
2018-12-24 12:20:00,226.57,226.95,226.13,226.81,8321.0,203.5954,203.9369,203.2,203.8111,8321.0
2018-12-24 12:25:00,226.95,228.3,226.84,227.65,8304.0,203.9369,205.15,203.838,204.5659,8304.0
2018-12-24 12:30:00,227.76,228.34,227.06,227.56,11580.0,204.6647,205.1859,204.0357,204.485,11580.0
2018-12-24 12:35:00,227.51,228.35,227.39,227.97,10350.0,204.4401,205.1949,204.3323,204.8535,10350.0
2018-12-24 12:40:00,227.99,228.26,227.76,228.25,15209.0,204.8714,205.114,204.6647,205.1051,15209.0
2018-12-24 12:45:00,228.16,228.17,227.12,227.12,15510.0,205.0242,205.0332,204.0896,204.0896,15510.0
2018-12-24 12:50:00,227.1,227.23,226.75,227.01,21988.0,204.0717,204.1885,203.7572,203.9908,21988.0
2018-12-24 12:55:00,226.91,226.99,226.24,226.46,29565.0,203.9009,203.9728,203.2989,203.4966,29565.0
2018-12-26 09:30:00,226.53,228.27,226.46,227.53,29624.0,203.5595,205.123,203.4966,204.4581,29624.0
2018-12-26 09:35:00,227.31,227.32,224.64,225.9,13252.0,204.2604,204.2694,201.8611,202.9934,13252.0
2018-12-26 09:40:00,225.77,225.93,224.18,224.22,9126.0,202.8765,203.0203,201.4478,201.4837,9126.0
2018-12-26 09:45:00,224.41,225.76,224.01,225.76,13778.0,201.6544,202.8675,201.295,202.8675,13778.0
2018-12-26 09:50:00,225.84,226.7,225.74,226.21,13867.0,202.9394,203.7122,202.8496,203.2719,13867.0
2018-12-26 09:55:00,226.08,226.11,225.25,225.76,20173.0,203.1551,203.1821,202.4093,202.8675,20173.0
2018-12-26 10:00:00,225.8,225.93,224.74,224.8,17048.0,202.9035,203.0203,201.951,202.0049,17048.0
2018-12-26 10:05:00,224.52,225.51,224.52,225.51,12309.0,201.7533,202.6429,201.7533,202.6429,12309.0
2018-12-26 10:10:00,225.44,225.55,224.38,224.91,23464.0,202.58,202.6788,201.6275,202.1037,23464.0
2018-12-26 10:15:00,224.91,224.98,224.27,224.27,21118.0,202.1037,202.1666,201.5286,201.5286,21118.0
2018-12-26 10:20:00,224.12,226.49,224.02,225.76,16164.0,201.3938,203.5235,201.304,202.8675,16164.0
2018-12-26 10:25:00,225.95,226.06,224.6,224.6,12256.0,203.0383,203.1371,201.8252,201.8252,12256.0
2018-12-26 10:30:00,224.68,225.73,224.66,225.29,10340.0,201.8971,202.8406,201.8791,202.4452,10340.0
2018-12-26 10:35:00,225.35,225.5,224.53,224.77,10748.0,202.4991,202.6339,201.7623,201.9779,10748.0
2018-12-26 10:40:00,224.77,225.12,224.28,224.72,6900.0,201.9779,202.2924,201.5376,201.933,6900.0
2018-12-26 10:45:00,224.7,225.5,224.68,225.49,8965.0,201.915,202.6339,201.8971,202.6249,8965.0
2018-12-26 10:50:00,225.56,226.13,224.27,224.61,16195.0,202.6878,203.2,201.5286,201.8342,16195.0
2018-12-26 10:55:00,224.64,225.05,224.17,224.44,9622.0,201.8611,202.2295,201.4388,201.6814,9622.0
2018-12-26 11:00:00,224.33,225.25,224.08,224.8,32161.0,201.5826,202.4093,201.3579,202.0049,32161.0
2018-12-26 11:05:00,224.93,225.14,223.63,224.18,8908.0,202.1217,202.3104,200.9535,201.4478,8908.0
2018-12-26 11:10:00,224.39,224.49,223.87,224.18,8111.0,201.6365,201.7263,201.1692,201.4478,8111.0
2018-12-26 11:15:00,224.2,225.27,224.09,225.22,15205.0,201.4657,202.4272,201.3669,202.3823,15205.0
2018-12-26 11:20:00,225.22,225.51,224.15,224.46,20385.0,202.3823,202.6429,201.4208,201.6994,20385.0
2018-12-26 11:25:00,224.57,225.62,224.43,225.49,10033.0,201.7982,202.7417,201.6724,202.6249,10033.0
2018-12-26 11:30:00,225.46,225.9,225.33,225.34,9574.0,202.598,202.9934,202.4812,202.4901,9574.0
2018-12-26 11:35:00,225.44,226.0,225.04,226.0,39677.0,202.58,203.0832,202.2206,203.0832,39677.0
2018-12-26 11:40:00,225.99,226.64,225.71,226.6,9718.0,203.0742,203.6583,202.8226,203.6224,9718.0
2018-12-26 11:45:00,226.58,227.29,226.56,227.09,10820.0,203.6044,204.2424,203.5864,204.0627,10820.0
2018-12-26 11:50:00,227.01,227.01,226.43,226.43,7349.0,203.9908,203.9908,203.4696,203.4696,7349.0
2018-12-26 11:55:00,226.31,227.06,226.31,226.9,10384.0,203.3618,204.0357,203.3618,203.892,10384.0
2018-12-26 12:00:00,226.89,227.63,226.73,227.55,14134.0,203.883,204.5479,203.7392,204.476,14134.0
2018-12-26 12:05:00,227.59,228.12,227.38,228.12,14273.0,204.512,204.9882,204.3233,204.9882,14273.0
2018-12-26 12:10:00,227.9,228.84,227.9,228.69,22054.0,204.7905,205.6352,204.7905,205.5004,22054.0
2018-12-26 12:15:00,228.56,228.56,227.34,227.45,10286.0,205.3836,205.3836,204.2873,204.3862,10286.0
2018-12-26 12:20:00,227.55,227.76,227.2,227.61,12782.0,204.476,204.6647,204.1615,204.53,12782.0
2018-12-26 12:25:00,227.4,227.61,226.9,226.9,16759.0,204.3412,204.53,203.892,203.892,16759.0
2018-12-26 12:30:00,226.89,227.58,226.77,227.49,12175.0,203.883,204.503,203.7751,204.4221,12175.0
2018-12-26 12:35:00,227.58,228.0,227.58,227.98,10208.0,204.503,204.8804,204.503,204.8624,10208.0
2018-12-26 12:40:00,227.98,228.3,227.61,228.3,21233.0,204.8624,205.15,204.53,205.15,21233.0
2018-12-26 12:45:00,228.3,228.92,228.3,228.58,7373.0,205.15,205.7071,205.15,205.4016,7373.0
2018-12-26 12:50:00,228.61,228.99,228.5,228.98,7500.0,205.4286,205.77,205.3297,205.761,7500.0
2018-12-26 12:55:00,228.97,229.17,228.69,228.89,8650.0,205.752,205.9318,205.5004,205.6802,8650.0
2018-12-26 13:00:00,228.99,229.06,228.21,228.32,13197.0,205.77,205.8329,205.0691,205.168,13197.0
2018-12-26 13:05:00,228.21,228.29,227.5,227.81,15141.0,205.0691,205.141,204.4311,204.7097,15141.0
2018-12-26 13:10:00,227.9,228.15,227.02,227.24,7693.0,204.7905,205.0152,203.9998,204.1975,7693.0
2018-12-26 13:15:00,227.08,227.16,226.4,226.4,8933.0,204.0537,204.1256,203.4427,203.4427,8933.0
2018-12-26 13:20:00,226.25,226.38,225.96,226.23,9909.0,203.3079,203.4247,203.0473,203.2899,9909.0
2018-12-26 13:25:00,226.17,226.97,226.17,226.87,6294.0,203.236,203.9549,203.236,203.865,6294.0
2018-12-26 13:30:00,226.99,227.33,226.97,227.09,9480.0,203.9728,204.2783,203.9549,204.0627,9480.0
2018-12-26 13:35:00,226.93,227.31,226.65,227.31,7060.0,203.9189,204.2604,203.6673,204.2604,7060.0
2018-12-26 13:40:00,227.39,227.52,227.08,227.08,2943.0,204.3323,204.4491,204.0537,204.0537,2943.0
2018-12-26 13:45:00,227.22,227.49,226.93,227.26,7920.0,204.1795,204.4221,203.9189,204.2154,7920.0
2018-12-26 13:50:00,227.28,228.23,227.28,228.22,5600.0,204.2334,205.0871,204.2334,205.0781,5600.0
2018-12-26 13:55:00,228.23,228.43,228.14,228.26,5698.0,205.0871,205.2668,205.0062,205.114,5698.0
2018-12-26 14:00:00,228.27,228.27,227.8,227.96,8483.0,205.123,205.123,204.7007,204.8445,8483.0
2018-12-26 14:05:00,227.82,227.87,227.0,227.36,14887.0,204.7187,204.7636,203.9818,204.3053,14887.0
2018-12-26 14:10:00,227.5,227.89,227.36,227.45,18995.0,204.4311,204.7816,204.3053,204.3862,18995.0
2018-12-26 14:15:00,227.41,227.47,226.06,226.06,15548.0,204.3502,204.4042,203.1371,203.1371,15548.0
2018-12-26 14:20:00,226.13,226.91,225.72,226.83,12144.0,203.2,203.9009,202.8316,203.829,12144.0
2018-12-26 14:25:00,226.82,226.87,226.35,226.35,6848.0,203.8201,203.865,203.3977,203.3977,6848.0
2018-12-26 14:30:00,226.45,227.45,226.45,227.3,11594.0,203.4876,204.3862,203.4876,204.2514,11594.0
2018-12-26 14:35:00,227.44,227.65,227.17,227.54,9039.0,204.3772,204.5659,204.1346,204.4671,9039.0
2018-12-26 14:40:00,227.52,227.63,226.82,227.37,9857.0,204.4491,204.5479,203.8201,204.3143,9857.0
2018-12-26 14:45:00,227.48,227.48,226.7,226.84,11891.0,204.4131,204.4131,203.7122,203.838,11891.0
2018-12-26 14:50:00,226.89,227.46,226.88,227.42,8396.0,203.883,204.3952,203.874,204.3592,8396.0
2018-12-26 14:55:00,227.49,228.1,227.01,228.1,6725.0,204.4221,204.9703,203.9908,204.9703,6725.0
2018-12-26 15:00:00,227.99,228.12,227.72,227.83,7570.0,204.8714,204.9882,204.6288,204.7276,7570.0
2018-12-26 15:05:00,227.88,229.23,227.87,228.85,25920.0,204.7726,205.9857,204.7636,205.6442,25920.0
2018-12-26 15:10:00,228.63,228.99,228.6,228.93,7119.0,205.4465,205.77,205.4196,205.7161,7119.0
2018-12-26 15:15:00,229.05,229.27,228.76,228.78,14926.0,205.8239,206.0216,205.5633,205.5813,14926.0
2018-12-26 15:20:00,228.72,229.37,228.72,229.37,15123.0,205.5274,206.1115,205.5274,206.1115,15123.0
2018-12-26 15:25:00,229.33,229.59,229.27,229.4,17374.0,206.0755,206.3092,206.0216,206.1384,17374.0
2018-12-26 15:30:00,229.48,230.16,229.4,229.93,13563.0,206.2103,206.8214,206.1384,206.6147,13563.0
2018-12-26 15:35:00,229.91,230.9,229.75,230.9,26460.0,206.5967,207.4863,206.453,207.4863,26460.0
2018-12-26 15:40:00,230.83,231.83,230.58,231.83,18956.0,207.4234,208.322,207.1988,208.322,18956.0
2018-12-26 15:45:00,231.83,232.33,231.23,231.29,23158.0,208.322,208.7713,207.7829,207.8368,23158.0
2018-12-26 15:50:00,231.24,232.59,231.24,232.59,36286.0,207.7919,209.005,207.7919,209.005,36286.0
2018-12-26 15:55:00,232.59,233.07,232.42,232.67,66954.0,209.005,209.4363,208.8522,209.0769,66954.0
2018-12-27 09:30:00,231.05,234.14,228.0,231.5,39998.0,207.6211,210.3978,204.8804,208.0255,39998.0
2018-12-27 09:35:00,230.16,233.02,230.16,232.69,10960.0,206.8214,209.3914,206.8214,209.0948,10960.0
2018-12-27 09:40:00,232.5,232.83,231.27,231.27,10404.0,208.9241,209.2206,207.8188,207.8188,10404.0
2018-12-27 09:45:00,231.43,232.5,231.43,231.77,9375.0,207.9626,208.9241,207.9626,208.2681,9375.0
2018-12-27 09:50:00,231.74,232.24,231.26,231.37,18717.0,208.2412,208.6905,207.8098,207.9087,18717.0
2018-12-27 09:55:00,231.21,231.91,230.6,231.59,8727.0,207.7649,208.3939,207.2168,208.1064,8727.0
2018-12-27 10:00:00,231.94,233.28,231.75,232.65,29109.0,208.4209,209.625,208.2502,209.0589,29109.0
2018-12-27 10:05:00,232.53,233.01,230.41,230.86,10404.0,208.9511,209.3824,207.046,207.4504,10404.0
2018-12-27 10:10:00,230.92,231.66,230.46,231.17,20294.0,207.5043,208.1693,207.091,207.729,20294.0
2018-12-27 10:15:00,230.86,231.51,230.13,230.13,9446.0,207.4504,208.0345,206.7944,206.7944,9446.0
2018-12-27 10:20:00,230.22,231.85,229.73,231.43,7609.0,206.8753,208.34,206.435,207.9626,7609.0
2018-12-27 10:25:00,231.4,231.44,230.58,231.14,14643.0,207.9356,207.9716,207.1988,207.702,14643.0
2018-12-27 10:30:00,231.07,232.37,230.91,232.27,8833.0,207.6391,208.8073,207.4953,208.7174,8833.0
2018-12-27 10:35:00,232.29,232.61,231.96,232.34,5881.0,208.7354,209.0229,208.4389,208.7803,5881.0
2018-12-27 10:40:00,232.24,233.56,232.03,233.56,5489.0,208.6905,209.8766,208.5018,209.8766,5489.0
2018-12-27 10:45:00,233.25,234.02,233.05,233.35,3953.0,209.598,210.29,209.4183,209.6879,3953.0
2018-12-27 10:50:00,233.33,233.33,232.41,232.41,5150.0,209.6699,209.6699,208.8432,208.8432,5150.0
2018-12-27 10:55:00,232.55,233.32,232.38,232.93,4520.0,208.969,209.661,208.8163,209.3105,4520.0
2018-12-27 11:00:00,232.94,233.19,232.26,232.67,7850.0,209.3195,209.5441,208.7084,209.0769,7850.0
2018-12-27 11:05:00,232.74,233.05,232.59,232.91,5918.0,209.1398,209.4183,209.005,209.2925,5918.0
2018-12-27 11:10:00,232.87,233.18,232.49,233.04,11344.0,209.2566,209.5351,208.9151,209.4093,11344.0
2018-12-27 11:15:00,233.05,233.89,233.05,233.75,12019.0,209.4183,210.1732,209.4183,210.0473,12019.0
2018-12-27 11:20:00,233.52,233.95,233.43,233.95,4939.0,209.8407,210.2271,209.7598,210.2271,4939.0
2018-12-27 11:25:00,233.97,234.76,233.66,234.45,6297.0,210.245,210.9549,209.9665,210.6764,6297.0
2018-12-27 11:30:00,234.46,235.08,234.41,234.75,7653.0,210.6854,211.2425,210.6404,210.9459,7653.0
2018-12-27 11:35:00,234.61,234.76,234.0,234.09,10502.0,210.8201,210.9549,210.272,210.3529,10502.0
2018-12-27 11:40:00,234.06,234.18,233.63,233.64,3402.0,210.3259,210.4337,209.9395,209.9485,3402.0
2018-12-27 11:45:00,233.5,233.67,233.03,233.43,3271.0,209.8227,209.9755,209.4004,209.7598,3271.0
2018-12-27 11:50:00,233.34,233.96,233.33,233.61,3700.0,209.6789,210.2361,209.6699,209.9215,3700.0
2018-12-27 11:55:00,233.61,234.34,233.58,234.14,7438.0,209.9215,210.5775,209.8946,210.3978,7438.0
2018-12-27 12:00:00,234.17,234.74,233.89,233.95,7981.0,210.4248,210.937,210.1732,210.2271,7981.0
2018-12-27 12:05:00,234.05,234.33,233.72,233.93,20426.0,210.3169,210.5685,210.0204,210.2091,20426.0
2018-12-27 12:10:00,233.97,234.13,233.63,233.92,18482.0,210.245,210.3888,209.9395,210.2001,18482.0
2018-12-27 12:15:00,234.09,234.62,234.09,234.33,4106.0,210.3529,210.8291,210.3529,210.5685,4106.0
2018-12-27 12:20:00,234.33,234.51,233.77,234.14,6282.0,210.5685,210.7303,210.0653,210.3978,6282.0
2018-12-27 12:25:00,234.28,234.28,233.11,233.46,7428.0,210.5236,210.5236,209.4722,209.7868,7428.0
2018-12-27 12:30:00,233.28,233.29,232.9,233.01,4322.0,209.625,209.634,209.2835,209.3824,4322.0
2018-12-27 12:35:00,233.38,233.92,233.36,233.89,25830.0,209.7149,210.2001,209.6969,210.1732,25830.0
2018-12-27 12:40:00,233.72,233.83,233.23,233.59,6662.0,210.0204,210.1192,209.5801,209.9036,6662.0
2018-12-27 12:45:00,233.63,233.93,233.25,233.9,10591.0,209.9395,210.2091,209.598,210.1821,10591.0
2018-12-27 12:50:00,233.85,234.44,233.83,234.44,7153.0,210.1372,210.6674,210.1192,210.6674,7153.0
2018-12-27 12:55:00,234.37,234.53,233.97,234.26,5049.0,210.6045,210.7483,210.245,210.5056,5049.0
2018-12-27 13:00:00,234.17,234.41,233.97,234.0,2661.0,210.4248,210.6404,210.245,210.272,2661.0
2018-12-27 13:05:00,234.18,234.54,234.18,234.41,3696.0,210.4337,210.7572,210.4337,210.6404,3696.0
2018-12-27 13:10:00,234.5,234.5,233.99,234.22,4168.0,210.7213,210.7213,210.263,210.4697,4168.0
2018-12-27 13:15:00,234.2,234.36,233.73,233.81,2911.0,210.4517,210.5955,210.0294,210.1013,2911.0
2018-12-27 13:20:00,233.7,233.71,233.25,233.34,3904.0,210.0024,210.0114,209.598,209.6789,3904.0
2018-12-27 13:25:00,233.45,233.89,233.34,233.39,9909.0,209.7778,210.1732,209.6789,209.7239,9909.0
2018-12-27 13:30:00,233.3,233.5,233.19,233.42,5533.0,209.643,209.8227,209.5441,209.7508,5533.0
2018-12-27 13:35:00,233.49,233.63,233.35,233.58,5339.0,209.8137,209.9395,209.6879,209.8946,5339.0
2018-12-27 13:40:00,233.45,233.77,233.44,233.73,4384.0,209.7778,210.0653,209.7688,210.0294,4384.0
2018-12-27 13:45:00,233.76,233.95,233.11,233.19,13659.0,210.0563,210.2271,209.4722,209.5441,13659.0
2018-12-27 13:50:00,233.42,233.67,232.49,232.52,14031.0,209.7508,209.9755,208.9151,208.9421,14031.0
2018-12-27 13:55:00,232.55,232.92,232.39,232.84,8052.0,208.969,209.3015,208.8253,209.2296,8052.0
2018-12-27 14:00:00,232.85,233.28,232.78,233.28,9752.0,209.2386,209.625,209.1757,209.625,9752.0
2018-12-27 14:05:00,233.19,233.56,233.13,233.24,16388.0,209.5441,209.8766,209.4902,209.5891,16388.0
2018-12-27 14:10:00,233.09,233.09,232.64,232.75,5473.0,209.4543,209.4543,209.0499,209.1488,5473.0
2018-12-27 14:15:00,232.51,232.61,231.42,231.54,6109.0,208.9331,209.0229,207.9536,208.0614,6109.0
2018-12-27 14:20:00,231.43,231.93,231.34,231.38,4288.0,207.9626,208.4119,207.8817,207.9177,4288.0
2018-12-27 14:25:00,231.44,231.92,231.38,231.92,3450.0,207.9716,208.4029,207.9177,208.4029,3450.0
2018-12-27 14:30:00,231.78,231.97,231.63,231.97,7663.0,208.2771,208.4478,208.1423,208.4478,7663.0
2018-12-27 14:35:00,231.85,232.31,231.85,232.22,5790.0,208.34,208.7534,208.34,208.6725,5790.0
2018-12-27 14:40:00,232.3,233.77,232.3,233.74,7546.0,208.7444,210.0653,208.7444,210.0384,7546.0
2018-12-27 14:45:00,233.74,233.74,232.35,232.48,5400.0,210.0384,210.0384,208.7893,208.9061,5400.0
2018-12-27 14:50:00,232.57,234.12,232.56,233.48,16461.0,208.987,210.3798,208.978,209.8047,16461.0
2018-12-27 14:55:00,233.36,233.84,233.31,233.69,7300.0,209.6969,210.1282,209.652,209.9934,7300.0
2018-12-27 15:00:00,233.69,233.69,232.97,233.41,14333.0,209.9934,209.9934,209.3464,209.7418,14333.0
2018-12-27 15:05:00,233.4,233.94,232.8,233.45,8809.0,209.7328,210.2181,209.1937,209.7778,8809.0
2018-12-27 15:10:00,233.32,234.82,233.22,234.28,13344.0,209.661,211.0088,209.5711,210.5236,13344.0
2018-12-27 15:15:00,234.29,234.41,233.89,234.13,4900.0,210.5326,210.6404,210.1732,210.3888,4900.0
2018-12-27 15:20:00,234.21,234.86,234.2,234.8,9550.0,210.4607,211.0448,210.4517,210.9909,9550.0
2018-12-27 15:25:00,234.8,235.87,234.69,235.81,15407.0,210.9909,211.9524,210.892,211.8985,15407.0
2018-12-27 15:30:00,235.99,236.1,234.82,235.58,9785.0,212.0602,212.1591,211.0088,211.6918,9785.0
2018-12-27 15:35:00,235.86,237.0,235.84,236.76,9832.0,211.9434,212.9678,211.9254,212.7521,9832.0
2018-12-27 15:40:00,236.94,238.67,236.94,238.41,11589.0,212.9139,214.4685,212.9139,214.2348,11589.0
2018-12-27 15:45:00,238.69,238.69,237.64,238.45,13503.0,214.4864,214.4864,213.5429,214.2708,13503.0
2018-12-27 15:50:00,238.42,238.47,237.29,237.51,14083.0,214.2438,214.2887,213.2284,213.4261,14083.0
2018-12-27 15:55:00,237.64,239.62,237.41,239.57,62730.0,213.5429,215.3221,213.3362,215.2772,62730.0
2018-12-28 09:30:00,241.37,241.37,239.08,240.7,23507.0,216.8947,216.8947,214.8369,216.2926,23507.0
2018-12-28 09:35:00,240.83,240.85,239.64,239.76,7633.0,216.4094,216.4274,215.3401,215.4479,7633.0
2018-12-28 09:40:00,239.98,242.0,239.98,241.85,11027.0,215.6456,217.4608,215.6456,217.326,11027.0
2018-12-28 09:45:00,242.08,243.84,241.85,243.26,10104.0,217.5327,219.1142,217.326,218.593,10104.0
2018-12-28 09:50:00,243.51,243.7,241.57,241.63,15701.0,218.8177,218.9884,217.0744,217.1283,15701.0
2018-12-28 09:55:00,241.56,242.02,241.44,241.72,14545.0,217.0654,217.4788,216.9576,217.2092,14545.0
2018-12-28 10:00:00,242.08,242.95,241.23,241.24,10617.0,217.5327,218.3145,216.7689,216.7778,10617.0
2018-12-28 10:05:00,241.5,241.8,241.25,241.29,6832.0,217.0115,217.2811,216.7868,216.8228,6832.0
2018-12-28 10:10:00,241.55,241.55,240.87,241.18,5770.0,217.0564,217.0564,216.4454,216.7239,5770.0
2018-12-28 10:15:00,241.42,241.8,241.03,241.35,11415.0,216.9396,217.2811,216.5891,216.8767,11415.0
2018-12-28 10:20:00,241.35,241.88,240.71,240.71,10291.0,216.8767,217.353,216.3016,216.3016,10291.0
2018-12-28 10:25:00,240.88,240.88,240.08,240.58,2600.0,216.4544,216.4544,215.7355,216.1848,2600.0
2018-12-28 10:30:00,240.32,240.48,240.08,240.35,19771.0,215.9511,216.0949,215.7355,215.9781,19771.0
2018-12-28 10:35:00,240.12,240.32,239.44,239.83,19880.0,215.7714,215.9511,215.1604,215.5108,19880.0
2018-12-28 10:40:00,239.96,240.47,239.61,240.24,8505.0,215.6276,216.0859,215.3131,215.8793,8505.0
2018-12-28 10:45:00,240.4,241.0,240.4,240.9,8185.0,216.023,216.5622,216.023,216.4723,8185.0
2018-12-28 10:50:00,240.92,241.94,240.92,241.4,4884.0,216.4903,217.4069,216.4903,216.9216,4884.0
2018-12-28 10:55:00,241.44,241.52,241.14,241.15,4223.0,216.9576,217.0295,216.688,216.697,4223.0
2018-12-28 11:00:00,241.2,241.28,240.99,241.11,9391.0,216.7419,216.8138,216.5532,216.661,9391.0
2018-12-28 11:05:00,240.99,241.35,240.81,241.24,6432.0,216.5532,216.8767,216.3915,216.7778,6432.0
2018-12-28 11:10:00,241.23,241.61,241.23,241.42,3810.0,216.7689,217.1103,216.7689,216.9396,3810.0
2018-12-28 11:15:00,241.42,242.07,241.08,241.45,11953.0,216.9396,217.5237,216.6341,216.9666,11953.0
2018-12-28 11:20:00,241.58,241.78,241.28,241.52,6819.0,217.0834,217.2631,216.8138,217.0295,6819.0
2018-12-28 11:25:00,241.64,241.87,241.61,241.78,6649.0,217.1373,217.344,217.1103,217.2631,6649.0
2018-12-28 11:30:00,241.79,242.1,241.65,241.91,8454.0,217.2721,217.5506,217.1463,217.3799,8454.0
2018-12-28 11:35:00,241.97,243.08,241.91,242.65,5468.0,217.4338,218.4313,217.3799,218.0449,5468.0
2018-12-28 11:40:00,242.68,242.83,242.17,242.27,8346.0,218.0718,218.2066,217.6135,217.7034,8346.0
2018-12-28 11:45:00,242.19,242.34,241.64,241.86,9595.0,217.6315,217.7663,217.1373,217.335,9595.0
2018-12-28 11:50:00,241.84,242.68,241.83,242.43,8041.0,217.317,218.0718,217.308,217.8472,8041.0
2018-12-28 11:55:00,242.42,242.77,242.06,242.49,8915.0,217.8382,218.1527,217.5147,217.9011,8915.0
2018-12-28 12:00:00,242.44,243.06,242.44,243.02,22530.0,217.8562,218.4133,217.8562,218.3774,22530.0
2018-12-28 12:05:00,243.02,243.35,242.8,243.26,11758.0,218.3774,218.6739,218.1797,218.593,11758.0
2018-12-28 12:10:00,243.25,243.3,242.95,243.12,5904.0,218.584,218.629,218.3145,218.4672,5904.0
2018-12-28 12:15:00,243.12,243.2,242.47,242.73,6475.0,218.4672,218.5391,217.8831,218.1168,6475.0
2018-12-28 12:20:00,242.62,242.76,242.12,242.75,7322.0,218.0179,218.1437,217.5686,218.1347,7322.0
2018-12-28 12:25:00,242.79,242.79,242.04,242.6,8160.0,218.1707,218.1707,217.4967,217.9999,8160.0
2018-12-28 12:30:00,242.65,243.07,242.54,243.07,7143.0,218.0449,218.4223,217.946,218.4223,7143.0
2018-12-28 12:35:00,243.08,243.77,243.01,243.63,13579.0,218.4313,219.0513,218.3684,218.9255,13579.0
2018-12-28 12:40:00,243.77,243.95,243.56,243.89,11781.0,219.0513,219.2131,218.8626,219.1591,11781.0
2018-12-28 12:45:00,243.89,243.95,243.68,243.83,18873.0,219.1591,219.2131,218.9704,219.1052,18873.0
2018-12-28 12:50:00,243.91,244.23,243.57,244.13,15892.0,219.1771,219.4647,218.8716,219.3748,15892.0
2018-12-28 12:55:00,244.11,244.2,243.4,243.49,19519.0,219.3568,219.4377,218.7188,218.7997,19519.0
2018-12-28 13:00:00,243.56,243.64,243.24,243.4,25231.0,218.8626,218.9345,218.575,218.7188,25231.0
2018-12-28 13:05:00,243.4,243.42,243.01,243.36,15281.0,218.7188,218.7368,218.3684,218.6829,15281.0
2018-12-28 13:10:00,243.37,243.91,243.31,243.72,9481.0,218.6919,219.1771,218.6379,219.0064,9481.0
2018-12-28 13:15:00,243.71,243.93,243.19,243.24,10597.0,218.9974,219.1951,218.5301,218.575,10597.0
2018-12-28 13:20:00,243.23,243.36,242.91,243.26,9666.0,218.5661,218.6829,218.2785,218.593,9666.0
2018-12-28 13:25:00,243.16,243.47,242.93,243.45,14600.0,218.5032,218.7817,218.2965,218.7638,14600.0
2018-12-28 13:30:00,243.27,243.52,242.99,243.42,10769.0,218.602,218.8267,218.3504,218.7368,10769.0
2018-12-28 13:35:00,243.46,243.72,243.0,243.72,6485.0,218.7727,219.0064,218.3594,219.0064,6485.0
2018-12-28 13:40:00,243.8,243.84,243.43,243.43,12031.0,219.0783,219.1142,218.7458,218.7458,12031.0
2018-12-28 13:45:00,243.45,244.01,243.45,243.95,7055.0,218.7638,219.267,218.7638,219.2131,7055.0
2018-12-28 13:50:00,243.89,244.41,243.5,243.74,12132.0,219.1591,219.6264,218.8087,219.0243,12132.0
2018-12-28 13:55:00,243.77,244.54,243.77,244.39,10323.0,219.0513,219.7432,219.0513,219.6084,10323.0
2018-12-28 14:00:00,244.48,245.24,244.36,244.91,20658.0,219.6893,220.3722,219.5815,220.0757,20658.0
2018-12-28 14:05:00,245.06,245.36,244.99,245.22,10248.0,220.2105,220.4801,220.1476,220.3543,10248.0
2018-12-28 14:10:00,245.06,245.98,244.8,245.98,19080.0,220.2105,221.0372,219.9769,221.0372,19080.0
2018-12-28 14:15:00,245.97,246.23,245.82,245.89,15339.0,221.0282,221.2619,220.8934,220.9563,15339.0
2018-12-28 14:20:00,246.0,246.16,245.55,246.0,29806.0,221.0552,221.199,220.6508,221.0552,29806.0
2018-12-28 14:25:00,245.96,246.21,245.84,246.0,13334.0,221.0192,221.2439,220.9114,221.0552,13334.0
2018-12-28 14:30:00,246.05,246.07,244.9,244.97,13049.0,221.1001,221.1181,220.0667,220.1296,13049.0
2018-12-28 14:35:00,244.62,245.51,244.25,245.47,16491.0,219.8151,220.6149,219.4826,220.5789,16491.0
2018-12-28 14:40:00,245.43,245.43,244.93,245.12,9401.0,220.543,220.543,220.0937,220.2644,9401.0
2018-12-28 14:45:00,244.88,245.15,244.53,245.07,8682.0,220.0487,220.2914,219.7342,220.2195,8682.0
2018-12-28 14:50:00,245.04,245.57,244.95,245.51,7897.0,220.1925,220.6688,220.1116,220.6149,7897.0
2018-12-28 14:55:00,245.51,245.52,245.09,245.16,5601.0,220.6149,220.6239,220.2375,220.3004,5601.0
2018-12-28 15:00:00,245.32,245.47,244.86,244.93,8829.0,220.4441,220.5789,220.0308,220.0937,8829.0
2018-12-28 15:05:00,244.93,244.93,243.8,244.17,8440.0,220.0937,220.0937,219.0783,219.4107,8440.0
2018-12-28 15:10:00,243.99,244.25,243.23,244.25,7844.0,219.249,219.4826,218.5661,219.4826,7844.0
2018-12-28 15:15:00,244.07,244.29,243.26,243.45,6212.0,219.3209,219.5186,218.593,218.7638,6212.0
2018-12-28 15:20:00,243.25,243.25,242.85,243.17,9327.0,218.584,218.584,218.2246,218.5121,9327.0
2018-12-28 15:25:00,243.23,243.24,241.8,242.47,17573.0,218.5661,218.575,217.2811,217.8831,17573.0
2018-12-28 15:30:00,242.38,243.12,241.88,243.03,17358.0,217.8023,218.4672,217.353,218.3863,17358.0
2018-12-28 15:35:00,243.04,243.24,242.44,242.44,16980.0,218.3953,218.575,217.8562,217.8562,16980.0
2018-12-28 15:40:00,242.41,243.04,242.13,242.24,19437.0,217.8292,218.3953,217.5776,217.6764,19437.0
2018-12-28 15:45:00,242.22,242.55,241.92,242.5,17870.0,217.6585,217.955,217.3889,217.9101,17870.0
2018-12-28 15:50:00,242.52,242.56,241.37,241.48,11933.0,217.9281,217.964,216.8947,216.9935,11933.0
2018-12-28 15:55:00,241.52,242.61,241.44,242.22,52316.0,217.0295,218.0089,216.9576,217.6585,52316.0
2018-12-31 09:30:00,243.31,245.01,243.13,245.01,12542.0,218.6379,220.1656,218.4762,220.1656,12542.0
2018-12-31 09:35:00,244.69,245.48,244.25,245.47,4506.0,219.878,220.5879,219.4826,220.5789,4506.0
2018-12-31 09:40:00,245.47,245.47,244.33,244.33,9100.0,220.5789,220.5789,219.5545,219.5545,9100.0
2018-12-31 09:45:00,244.34,244.42,243.98,244.07,7978.0,219.5635,219.6354,219.24,219.3209,7978.0
2018-12-31 09:50:00,244.38,244.93,244.0,244.93,8240.0,219.5994,220.0937,219.258,220.0937,8240.0
2018-12-31 09:55:00,244.99,245.84,244.99,245.6,5646.0,220.1476,220.9114,220.1476,220.6957,5646.0
2018-12-31 10:00:00,245.81,246.92,245.81,246.55,6663.0,220.8844,221.8819,220.8844,221.5494,6663.0
2018-12-31 10:05:00,246.36,246.62,244.69,244.7,5669.0,221.3787,221.6123,219.878,219.887,5669.0
2018-12-31 10:10:00,244.69,245.25,244.55,244.55,7847.0,219.878,220.3812,219.7522,219.7522,7847.0
2018-12-31 10:15:00,244.55,244.77,244.09,244.53,8047.0,219.7522,219.9499,219.3389,219.7342,8047.0
2018-12-31 10:20:00,244.53,244.53,243.18,243.4,7834.0,219.7342,219.7342,218.5211,218.7188,7834.0
2018-12-31 10:25:00,243.6,243.8,242.92,242.92,6850.0,218.8985,219.0783,218.2875,218.2875,6850.0
2018-12-31 10:30:00,242.92,243.07,242.61,243.06,7662.0,218.2875,218.4223,218.0089,218.4133,7662.0
2018-12-31 10:35:00,243.06,243.29,242.75,242.75,10586.0,218.4133,218.62,218.1347,218.1347,10586.0
2018-12-31 10:40:00,242.74,243.55,242.73,243.4,6486.0,218.1257,218.8536,218.1168,218.7188,6486.0
2018-12-31 10:45:00,243.56,243.91,243.43,243.69,4465.0,218.8626,219.1771,218.7458,218.9794,4465.0
2018-12-31 10:50:00,243.42,243.64,243.09,243.23,3466.0,218.7368,218.9345,218.4403,218.5661,3466.0
2018-12-31 10:55:00,243.23,243.61,243.01,243.39,4933.0,218.5661,218.9075,218.3684,218.7098,4933.0
2018-12-31 11:00:00,243.52,243.58,243.03,243.58,4382.0,218.8267,218.8806,218.3863,218.8806,4382.0
2018-12-31 11:05:00,243.5,243.68,243.18,243.42,3112.0,218.8087,218.9704,218.5211,218.7368,3112.0
2018-12-31 11:10:00,243.42,243.42,243.08,243.25,5000.0,218.7368,218.7368,218.4313,218.584,5000.0
2018-12-31 11:15:00,243.18,243.32,242.2,242.38,6414.0,218.5211,218.6469,217.6405,217.8023,6414.0
2018-12-31 11:20:00,242.31,242.52,241.71,242.5,6345.0,217.7393,217.9281,217.2002,217.9101,6345.0
2018-12-31 11:25:00,242.29,243.37,242.29,243.17,5719.0,217.7214,218.6919,217.7214,218.5121,5719.0
2018-12-31 11:30:00,243.17,243.17,242.37,242.52,4869.0,218.5121,218.5121,217.7933,217.9281,4869.0
2018-12-31 11:35:00,242.47,242.96,242.32,242.65,4675.0,217.8831,218.3234,217.7483,218.0449,4675.0
2018-12-31 11:40:00,242.44,242.5,242.02,242.07,6482.0,217.8562,217.9101,217.4788,217.5237,6482.0
2018-12-31 11:45:00,241.96,242.84,241.83,242.83,5616.0,217.4248,218.2156,217.308,218.2066,5616.0
2018-12-31 11:50:00,242.9,242.98,242.61,242.62,3532.0,218.2695,218.3414,218.0089,218.0179,3532.0
2018-12-31 11:55:00,242.76,243.11,242.3,243.08,5250.0,218.1437,218.4582,217.7304,218.4313,5250.0
2018-12-31 12:00:00,242.98,243.26,242.92,243.13,2374.0,218.3414,218.593,218.2875,218.4762,2374.0
2018-12-31 12:05:00,243.14,243.41,242.89,243.41,3139.0,218.4852,218.7278,218.2605,218.7278,3139.0
2018-12-31 12:10:00,243.41,243.87,243.08,243.87,13990.0,218.7278,219.1412,218.4313,219.1412,13990.0
2018-12-31 12:15:00,243.82,243.87,243.45,243.86,6474.0,219.0962,219.1412,218.7638,219.1322,6474.0
2018-12-31 12:20:00,243.87,244.5,243.86,244.17,6744.0,219.1412,219.7073,219.1322,219.4107,6744.0
2018-12-31 12:25:00,244.0,244.0,243.36,243.93,4299.0,219.258,219.258,218.6829,219.1951,4299.0
2018-12-31 12:30:00,243.92,244.12,243.58,243.79,4001.0,219.1861,219.3658,218.8806,219.0693,4001.0
2018-12-31 12:35:00,243.75,243.94,243.56,243.94,5452.0,219.0333,219.2041,218.8626,219.2041,5452.0
2018-12-31 12:40:00,243.89,243.99,243.69,243.97,3936.0,219.1591,219.249,218.9794,219.231,3936.0
2018-12-31 12:45:00,243.97,244.21,243.85,243.96,5843.0,219.231,219.4467,219.1232,219.222,5843.0
2018-12-31 12:50:00,243.96,243.96,243.68,243.8,2885.0,219.222,219.222,218.9704,219.0783,2885.0
2018-12-31 12:55:00,243.85,244.06,243.67,243.76,7231.0,219.1232,219.3119,218.9614,219.0423,7231.0
2018-12-31 13:00:00,243.61,243.87,243.32,243.38,6634.0,218.9075,219.1412,218.6469,218.7008,6634.0
2018-12-31 13:05:00,243.46,243.77,243.4,243.65,1993.0,218.7727,219.0513,218.7188,218.9435,1993.0
2018-12-31 13:10:00,243.54,243.93,243.37,243.85,3700.0,218.8446,219.1951,218.6919,219.1232,3700.0
2018-12-31 13:15:00,243.99,244.4,243.99,244.18,8376.0,219.249,219.6174,219.249,219.4197,8376.0
2018-12-31 13:20:00,244.11,244.3,244.1,244.28,2125.0,219.3568,219.5276,219.3478,219.5096,2125.0
2018-12-31 13:25:00,244.28,244.63,244.16,244.63,5504.0,219.5096,219.8241,219.4018,219.8241,5504.0
2018-12-31 13:30:00,244.69,244.73,244.02,244.15,5496.0,219.878,219.914,219.276,219.3928,5496.0
2018-12-31 13:35:00,244.12,244.12,243.83,243.98,5974.0,219.3658,219.3658,219.1052,219.24,5974.0
2018-12-31 13:40:00,243.85,244.03,243.43,243.43,3540.0,219.1232,219.2849,218.7458,218.7458,3540.0
2018-12-31 13:45:00,243.24,243.3,243.02,243.29,3275.0,218.575,218.629,218.3774,218.62,3275.0
2018-12-31 13:50:00,243.23,243.61,243.12,243.29,3599.0,218.5661,218.9075,218.4672,218.62,3599.0
2018-12-31 13:55:00,243.4,243.53,243.32,243.32,6180.0,218.7188,218.8356,218.6469,218.6469,6180.0
2018-12-31 14:00:00,243.33,243.49,242.86,243.24,8185.0,218.6559,218.7997,218.2336,218.575,8185.0
2018-12-31 14:05:00,243.24,243.77,243.23,243.69,4340.0,218.575,219.0513,218.5661,218.9794,4340.0
2018-12-31 14:10:00,243.69,243.81,243.36,243.38,4995.0,218.9794,219.0872,218.6829,218.7008,4995.0
2018-12-31 14:15:00,243.29,244.0,243.12,243.98,6557.0,218.62,219.258,218.4672,219.24,6557.0
2018-12-31 14:20:00,243.98,243.98,242.83,242.84,4914.0,219.24,219.24,218.2066,218.2156,4914.0
2018-12-31 14:25:00,242.95,243.37,242.95,243.15,6014.0,218.3145,218.6919,218.3145,218.4942,6014.0
2018-12-31 14:30:00,243.26,243.54,242.98,243.37,6721.0,218.593,218.8446,218.3414,218.6919,6721.0
2018-12-31 14:35:00,243.27,243.46,243.08,243.29,4753.0,218.602,218.7727,218.4313,218.62,4753.0
2018-12-31 14:40:00,243.31,243.51,243.1,243.37,4636.0,218.6379,218.8177,218.4492,218.6919,4636.0
2018-12-31 14:45:00,243.51,243.94,243.46,243.72,2900.0,218.8177,219.2041,218.7727,219.0064,2900.0
2018-12-31 14:50:00,243.71,243.87,243.53,243.56,5285.0,218.9974,219.1412,218.8356,218.8626,5285.0
2018-12-31 14:55:00,243.57,243.92,243.26,243.28,5630.0,218.8716,219.1861,218.593,218.611,5630.0
2018-12-31 15:00:00,243.21,243.83,243.21,243.36,9773.0,218.5481,219.1052,218.5481,218.6829,9773.0
2018-12-31 15:05:00,243.28,243.71,243.03,243.11,8711.0,218.611,218.9974,218.3863,218.4582,8711.0
2018-12-31 15:10:00,243.0,243.42,242.88,243.27,10949.0,218.3594,218.7368,218.2516,218.602,10949.0
2018-12-31 15:15:00,243.28,243.63,243.13,243.63,10054.0,218.611,218.9255,218.4762,218.9255,10054.0
2018-12-31 15:20:00,243.63,243.95,243.25,243.29,8165.0,218.9255,219.2131,218.584,218.62,8165.0
2018-12-31 15:25:00,243.44,244.22,243.44,243.91,14193.0,218.7548,219.4557,218.7548,219.1771,14193.0
2018-12-31 15:30:00,243.74,244.62,243.74,244.61,10279.0,219.0243,219.8151,219.0243,219.8061,10279.0
2018-12-31 15:35:00,244.61,244.61,244.1,244.57,12700.0,219.8061,219.8061,219.3478,219.7702,12700.0
2018-12-31 15:40:00,244.57,244.9,244.45,244.82,12727.0,219.7702,220.0667,219.6624,219.9948,12727.0
2018-12-31 15:45:00,244.88,245.02,243.89,243.96,12530.0,220.0487,220.1746,219.1591,219.222,12530.0
2018-12-31 15:50:00,244.06,244.16,243.54,243.62,13060.0,219.3119,219.4018,218.8446,218.9165,13060.0
2018-12-31 15:55:00,243.6,244.91,242.81,244.86,54877.0,218.8985,220.0757,218.1886,220.0308,54877.0
2019-01-02 09:30:00,241.17,241.85,240.77,241.17,11164.0,216.7149,217.326,216.3555,216.7149,11164.0
2019-01-02 09:35:00,241.1,241.45,240.27,241.29,6768.0,216.652,216.9666,215.9062,216.8228,6768.0
2019-01-02 09:40:00,241.12,241.17,239.85,239.93,17568.0,216.67,216.7149,215.5288,215.6007,17568.0
2019-01-02 09:45:00,240.13,240.26,239.29,239.67,12396.0,215.7804,215.8972,215.0256,215.3671,12396.0
2019-01-02 09:50:00,239.57,239.6,238.24,238.24,10635.0,215.2772,215.3041,214.0821,214.0821,10635.0
2019-01-02 09:55:00,238.14,238.58,237.08,238.58,24371.0,213.9922,214.3876,213.0397,214.3876,24371.0
2019-01-02 10:00:00,238.76,240.29,238.59,240.29,8970.0,214.5493,215.9242,214.3966,215.9242,8970.0
2019-01-02 10:05:00,240.36,240.98,240.36,240.96,8559.0,215.9871,216.5442,215.9871,216.5262,8559.0
2019-01-02 10:10:00,241.33,241.67,241.24,241.43,6449.0,216.8587,217.1642,216.7778,216.9486,6449.0
2019-01-02 10:15:00,241.61,242.09,241.57,242.08,3725.0,217.1103,217.5417,217.0744,217.5327,3725.0
2019-01-02 10:20:00,242.07,242.1,241.24,241.41,9159.0,217.5237,217.5506,216.7778,216.9306,9159.0
2019-01-02 10:25:00,241.57,241.57,240.71,240.71,2500.0,217.0744,217.0744,216.3016,216.3016,2500.0
2019-01-02 10:30:00,240.93,240.99,240.41,240.46,3004.0,216.4993,216.5532,216.032,216.0769,3004.0
2019-01-02 10:35:00,240.61,241.37,240.59,241.15,3300.0,216.2117,216.8947,216.1938,216.697,3300.0
2019-01-02 10:40:00,241.24,241.81,241.08,241.62,3500.0,216.7778,217.2901,216.6341,217.1193,3500.0
2019-01-02 10:45:00,241.63,242.19,241.62,241.92,6149.0,217.1283,217.6315,217.1193,217.3889,6149.0
2019-01-02 10:50:00,241.96,242.54,241.95,242.54,2100.0,217.4248,217.946,217.4159,217.946,2100.0
2019-01-02 10:55:00,242.45,242.85,242.36,242.69,4366.0,217.8652,218.2246,217.7843,218.0808,4366.0
2019-01-02 11:00:00,242.77,243.05,242.42,242.91,4888.0,218.1527,218.4043,217.8382,218.2785,4888.0
2019-01-02 11:05:00,243.08,243.41,242.9,243.35,13039.0,218.4313,218.7278,218.2695,218.6739,13039.0
2019-01-02 11:10:00,243.24,243.41,242.99,243.4,3017.0,218.575,218.7278,218.3504,218.7188,3017.0
2019-01-02 11:15:00,243.4,244.03,243.04,244.01,4600.0,218.7188,219.2849,218.3953,219.267,4600.0
2019-01-02 11:20:00,244.01,244.17,243.76,244.17,5400.0,219.267,219.4107,219.0423,219.4107,5400.0
2019-01-02 11:25:00,244.17,244.23,243.49,243.83,3103.0,219.4107,219.4647,218.7997,219.1052,3103.0
2019-01-02 11:30:00,243.69,243.8,243.57,243.78,3777.0,218.9794,219.0783,218.8716,219.0603,3777.0
2019-01-02 11:35:00,243.91,243.92,242.95,242.95,8208.0,219.1771,219.1861,218.3145,218.3145,8208.0
2019-01-02 11:40:00,242.97,244.16,242.93,244.09,2630.0,218.3324,219.4018,218.2965,219.3389,2630.0
2019-01-02 11:45:00,244.09,244.42,244.05,244.4,2500.0,219.3389,219.6354,219.3029,219.6174,2500.0
2019-01-02 11:50:00,244.32,244.33,243.41,243.41,7090.0,219.5455,219.5545,218.7278,218.7278,7090.0
2019-01-02 11:55:00,243.56,243.84,243.26,243.37,3080.0,218.8626,219.1142,218.593,218.6919,3080.0
2019-01-02 12:00:00,243.15,243.42,243.04,243.08,5197.0,218.4942,218.7368,218.3953,218.4313,5197.0
2019-01-02 12:05:00,243.18,243.62,242.93,243.24,4521.0,218.5211,218.9165,218.2965,218.575,4521.0
2019-01-02 12:10:00,243.35,243.5,243.17,243.5,4457.0,218.6739,218.8087,218.5121,218.8087,4457.0
2019-01-02 12:15:00,243.5,243.6,243.05,243.35,6000.0,218.8087,218.8985,218.4043,218.6739,6000.0
2019-01-02 12:20:00,243.4,243.48,243.29,243.29,7690.0,218.7188,218.7907,218.62,218.62,7690.0
2019-01-02 12:25:00,243.42,243.62,243.29,243.55,9700.0,218.7368,218.9165,218.62,218.8536,9700.0
2019-01-02 12:30:00,243.55,243.66,243.37,243.62,4834.0,218.8536,218.9525,218.6919,218.9165,4834.0
2019-01-02 12:35:00,243.6,244.59,243.54,244.59,3150.0,218.8985,219.7882,218.8446,219.7882,3150.0
2019-01-02 12:40:00,244.49,244.62,244.46,244.62,3757.0,219.6983,219.8151,219.6713,219.8151,3757.0
2019-01-02 12:45:00,244.63,244.9,244.63,244.75,2432.0,219.8241,220.0667,219.8241,219.9319,2432.0
2019-01-02 12:50:00,244.98,245.1,244.82,245.05,1910.0,220.1386,220.2464,219.9948,220.2015,1910.0
2019-01-02 12:55:00,245.05,245.47,245.05,245.13,2032.0,220.2015,220.5789,220.2015,220.2734,2032.0
2019-01-02 13:00:00,244.94,245.35,244.94,245.22,3604.0,220.1027,220.4711,220.1027,220.3543,3604.0
2019-01-02 13:05:00,245.42,245.97,245.42,245.94,3200.0,220.534,221.0282,220.534,221.0013,3200.0
2019-01-02 13:10:00,245.89,245.94,245.74,245.92,2500.0,220.9563,221.0013,220.8215,220.9833,2500.0
2019-01-02 13:15:00,245.92,246.1,245.58,246.1,2550.0,220.9833,221.145,220.6778,221.145,2550.0
2019-01-02 13:20:00,246.1,246.2,245.87,245.94,3200.0,221.145,221.2349,220.9384,221.0013,3200.0
2019-01-02 13:25:00,245.88,245.98,245.64,245.74,4752.0,220.9473,221.0372,220.7317,220.8215,4752.0
2019-01-02 13:30:00,245.97,246.27,245.97,246.02,3146.0,221.0282,221.2978,221.0282,221.0731,3146.0
2019-01-02 13:35:00,246.01,246.1,245.61,245.61,4282.0,221.0642,221.145,220.7047,220.7047,4282.0
2019-01-02 13:40:00,245.52,245.63,245.34,245.36,3650.0,220.6239,220.7227,220.4621,220.4801,3650.0
2019-01-02 13:45:00,245.47,245.64,245.45,245.46,4129.0,220.5789,220.7317,220.5609,220.5699,4129.0
2019-01-02 13:50:00,245.54,245.84,245.53,245.84,4300.0,220.6418,220.9114,220.6328,220.9114,4300.0
2019-01-02 13:55:00,245.74,246.36,245.74,246.36,3576.0,220.8215,221.3787,220.8215,221.3787,3576.0
2019-01-02 14:00:00,246.36,246.37,245.83,245.98,3770.0,221.3787,221.3877,220.9024,221.0372,3770.0
2019-01-02 14:05:00,245.98,246.1,245.23,245.27,4348.0,221.0372,221.145,220.3633,220.3992,4348.0
2019-01-02 14:10:00,245.27,245.27,244.8,245.14,4767.0,220.3992,220.3992,219.9769,220.2824,4767.0
2019-01-02 14:15:00,245.11,245.45,244.94,245.25,3553.0,220.2554,220.5609,220.1027,220.3812,3553.0
2019-01-02 14:20:00,245.3,245.87,245.29,245.87,2300.0,220.4262,220.9384,220.4172,220.9384,2300.0
2019-01-02 14:25:00,245.91,246.06,245.47,245.55,3380.0,220.9743,221.1091,220.5789,220.6508,3380.0
2019-01-02 14:30:00,245.66,246.21,245.66,245.83,4522.0,220.7497,221.2439,220.7497,220.9024,4522.0
2019-01-02 14:35:00,245.74,245.74,245.35,245.53,3438.0,220.8215,220.8215,220.4711,220.6328,3438.0
2019-01-02 14:40:00,245.5,245.53,244.9,245.17,3932.0,220.6059,220.6328,220.0667,220.3093,3932.0
2019-01-02 14:45:00,245.17,245.46,245.17,245.46,4500.0,220.3093,220.5699,220.3093,220.5699,4500.0
2019-01-02 14:50:00,245.46,245.55,244.83,244.83,7222.0,220.5699,220.6508,220.0038,220.0038,7222.0
2019-01-02 14:55:00,244.91,245.0,244.76,244.89,5913.0,220.0757,220.1566,219.9409,220.0577,5913.0
2019-01-02 15:00:00,244.75,245.22,244.64,245.04,7315.0,219.9319,220.3543,219.8331,220.1925,7315.0
2019-01-02 15:05:00,244.51,244.88,244.51,244.66,4830.0,219.7163,220.0487,219.7163,219.8511,4830.0
2019-01-02 15:10:00,244.51,244.59,244.13,244.59,19615.0,219.7163,219.7882,219.3748,219.7882,19615.0
2019-01-02 15:15:00,244.51,244.52,243.91,244.03,11213.0,219.7163,219.7253,219.1771,219.2849,11213.0
2019-01-02 15:20:00,243.99,244.53,243.9,244.1,627817.0,219.249,219.7342,219.1681,219.3478,627817.0
2019-01-02 15:25:00,244.16,244.8,244.16,244.71,9911.0,219.4018,219.9769,219.4018,219.896,9911.0
2019-01-02 15:30:00,244.57,244.83,244.21,244.52,14876.0,219.7702,220.0038,219.4467,219.7253,14876.0
2019-01-02 15:35:00,244.63,245.16,244.61,244.86,18000.0,219.8241,220.3004,219.8061,220.0308,18000.0
2019-01-02 15:40:00,244.86,245.49,244.68,244.95,26037.0,220.0308,220.5969,219.869,220.1116,26037.0
2019-01-02 15:45:00,245.12,245.58,245.04,245.05,11825.0,220.2644,220.6778,220.1925,220.2015,11825.0
2019-01-02 15:50:00,245.05,245.37,245.03,245.12,10641.0,220.2015,220.4891,220.1835,220.2644,10641.0
2019-01-02 15:55:00,245.12,246.56,245.12,246.37,31685.0,220.2644,221.5584,220.2644,221.3877,31685.0
2019-01-03 09:30:00,244.77,244.77,242.35,243.92,10303.0,219.9499,219.9499,217.7753,219.1861,10303.0
2019-01-03 09:35:00,243.97,245.06,243.43,244.49,2655.0,219.231,220.2105,218.7458,219.6983,2655.0
2019-01-03 09:40:00,244.04,244.67,243.08,243.31,8732.0,219.2939,219.86,218.4313,218.6379,8732.0
2019-01-03 09:45:00,243.05,243.05,241.95,242.0,5025.0,218.4043,218.4043,217.4159,217.4608,5025.0
2019-01-03 09:50:00,242.0,242.35,241.81,242.11,5298.0,217.4608,217.7753,217.2901,217.5596,5298.0
2019-01-03 09:55:00,242.29,243.44,242.2,243.31,4500.0,217.7214,218.7548,217.6405,218.6379,4500.0
2019-01-03 10:00:00,243.21,243.21,241.01,241.02,19247.0,218.5481,218.5481,216.5712,216.5802,19247.0
2019-01-03 10:05:00,240.97,241.4,240.46,240.56,9018.0,216.5352,216.9216,216.0769,216.1668,9018.0
2019-01-03 10:10:00,240.37,240.37,238.4,238.99,8678.0,215.9961,215.9961,214.2258,214.756,8678.0
2019-01-03 10:15:00,238.92,239.8,238.39,239.8,9414.0,214.6931,215.4839,214.2168,215.4839,9414.0
2019-01-03 10:20:00,239.78,240.88,239.47,240.83,11062.0,215.4659,216.4544,215.1873,216.4094,11062.0
2019-01-03 10:25:00,240.77,240.87,240.17,240.17,8841.0,216.3555,216.4454,215.8163,215.8163,8841.0
2019-01-03 10:30:00,240.01,240.01,239.1,239.6,15408.0,215.6726,215.6726,214.8548,215.3041,15408.0
2019-01-03 10:35:00,239.52,239.62,238.3,238.58,10213.0,215.2323,215.3221,214.136,214.3876,10213.0
2019-01-03 10:40:00,238.46,239.29,238.46,238.94,9347.0,214.2797,215.0256,214.2797,214.7111,9347.0
2019-01-03 10:45:00,238.79,239.58,238.79,239.03,5100.0,214.5763,215.2862,214.5763,214.7919,5100.0
2019-01-03 10:50:00,238.94,239.65,238.94,239.4,11075.0,214.7111,215.3491,214.7111,215.1244,11075.0
2019-01-03 10:55:00,239.42,240.21,239.42,240.1,4475.0,215.1424,215.8523,215.1424,215.7534,4475.0
2019-01-03 11:00:00,240.3,240.35,239.64,240.26,8905.0,215.9332,215.9781,215.3401,215.8972,8905.0
2019-01-03 11:05:00,240.03,240.18,239.36,239.47,6182.0,215.6905,215.8253,215.0885,215.1873,6182.0
2019-01-03 11:10:00,239.57,240.57,239.5,240.54,8056.0,215.2772,216.1758,215.2143,216.1488,8056.0
2019-01-03 11:15:00,240.54,241.0,240.54,240.73,5300.0,216.1488,216.5622,216.1488,216.3196,5300.0
2019-01-03 11:20:00,240.69,241.09,240.21,240.31,9400.0,216.2836,216.6431,215.8523,215.9422,9400.0
2019-01-03 11:25:00,240.25,240.25,239.38,239.39,5720.0,215.8882,215.8882,215.1065,215.1154,5720.0
2019-01-03 11:30:00,239.52,239.95,239.23,239.52,8400.0,215.2323,215.6187,214.9717,215.2323,8400.0
2019-01-03 11:35:00,239.67,241.49,239.67,241.44,4100.0,215.3671,217.0025,215.3671,216.9576,4100.0
2019-01-03 11:40:00,241.54,242.39,241.4,242.21,21847.0,217.0474,217.8112,216.9216,217.6495,21847.0
2019-01-03 11:45:00,242.06,242.44,241.84,242.05,3300.0,217.5147,217.8562,217.317,217.5057,3300.0
2019-01-03 11:50:00,242.19,242.48,241.63,241.85,4764.0,217.6315,217.8921,217.1283,217.326,4764.0
2019-01-03 11:55:00,242.12,242.19,241.72,241.93,1700.0,217.5686,217.6315,217.2092,217.3979,1700.0
2019-01-03 12:00:00,241.58,241.99,240.91,240.99,4400.0,217.0834,217.4518,216.4813,216.5532,4400.0
2019-01-03 12:05:00,240.76,241.16,240.76,241.05,2340.0,216.3465,216.706,216.3465,216.6071,2340.0
2019-01-03 12:10:00,241.16,241.92,241.07,241.54,3193.0,216.706,217.3889,216.6251,217.0474,3193.0
2019-01-03 12:15:00,241.5,241.65,240.82,241.22,2300.0,217.0115,217.1463,216.4004,216.7599,2300.0
2019-01-03 12:20:00,241.34,241.88,241.32,241.6,2900.0,216.8677,217.353,216.8497,217.1013,2900.0
2019-01-03 12:25:00,241.6,241.63,241.24,241.63,2800.0,217.1013,217.1283,216.7778,217.1283,2800.0
2019-01-03 12:30:00,241.56,242.17,241.56,241.97,5099.0,217.0654,217.6135,217.0654,217.4338,5099.0
2019-01-03 12:35:00,242.02,242.02,240.92,241.04,2300.0,217.4788,217.4788,216.4903,216.5981,2300.0
2019-01-03 12:40:00,241.15,241.59,240.99,241.08,2324.0,216.697,217.0924,216.5532,216.6341,2324.0
2019-01-03 12:45:00,241.25,241.68,241.03,241.66,2826.0,216.7868,217.1732,216.5891,217.1553,2826.0
2019-01-03 12:50:00,241.58,242.43,241.58,242.26,6000.0,217.0834,217.8472,217.0834,217.6944,6000.0
2019-01-03 12:55:00,242.36,242.66,242.04,242.42,9300.0,217.7843,218.0539,217.4967,217.8382,9300.0
2019-01-03 13:00:00,242.48,242.48,241.48,241.64,3903.0,217.8921,217.8921,216.9935,217.1373,3903.0
2019-01-03 13:05:00,241.78,241.88,241.12,241.25,4100.0,217.2631,217.353,216.67,216.7868,4100.0
2019-01-03 13:10:00,241.28,241.92,241.13,241.68,4285.0,216.8138,217.3889,216.679,217.1732,4285.0
2019-01-03 13:15:00,241.62,241.64,240.18,240.73,6800.0,217.1193,217.1373,215.8253,216.3196,6800.0
2019-01-03 13:20:00,240.75,241.15,240.7,241.02,4932.0,216.3375,216.697,216.2926,216.5802,4932.0
2019-01-03 13:25:00,240.99,241.53,240.83,241.44,3400.0,216.5532,217.0384,216.4094,216.9576,3400.0
2019-01-03 13:30:00,241.43,241.66,241.22,241.53,3700.0,216.9486,217.1553,216.7599,217.0384,3700.0
2019-01-03 13:35:00,241.41,242.0,241.24,242.0,6691.0,216.9306,217.4608,216.7778,217.4608,6691.0
2019-01-03 13:40:00,241.93,242.11,241.72,242.02,2300.0,217.3979,217.5596,217.2092,217.4788,2300.0
2019-01-03 13:45:00,242.09,242.15,241.39,241.39,3019.0,217.5417,217.5956,216.9126,216.9126,3019.0
2019-01-03 13:50:00,241.35,241.43,240.83,240.99,3767.0,216.8767,216.9486,216.4094,216.5532,3767.0
2019-01-03 13:55:00,240.59,240.64,240.13,240.44,2453.0,216.1938,216.2387,215.7804,216.059,2453.0
2019-01-03 14:00:00,240.39,240.52,240.15,240.28,3488.0,216.014,216.1309,215.7984,215.9152,3488.0
2019-01-03 14:05:00,240.37,240.99,240.37,240.79,1710.0,215.9961,216.5532,215.9961,216.3735,1710.0
2019-01-03 14:10:00,240.7,240.95,240.46,240.61,1968.0,216.2926,216.5173,216.0769,216.2117,1968.0
2019-01-03 14:15:00,240.57,241.17,240.3,241.17,2090.0,216.1758,216.7149,215.9332,216.7149,2090.0
2019-01-03 14:20:00,240.95,241.27,240.94,241.19,2455.0,216.5173,216.8048,216.5083,216.7329,2455.0
2019-01-03 14:25:00,241.1,241.82,241.01,241.68,5170.0,216.652,217.299,216.5712,217.1732,5170.0
2019-01-03 14:30:00,241.85,242.32,241.54,241.55,4587.0,217.326,217.7483,217.0474,217.0564,4587.0
2019-01-03 14:35:00,241.57,241.65,241.29,241.59,2402.0,217.0744,217.1463,216.8228,217.0924,2402.0
2019-01-03 14:40:00,241.56,241.59,241.06,241.24,5407.0,217.0654,217.0924,216.6161,216.7778,5407.0
2019-01-03 14:45:00,241.13,241.25,240.54,240.78,4918.0,216.679,216.7868,216.1488,216.3645,4918.0
2019-01-03 14:50:00,240.82,241.06,240.61,240.91,5032.0,216.4004,216.6161,216.2117,216.4813,5032.0
2019-01-03 14:55:00,240.57,240.66,240.03,240.54,2900.0,216.1758,216.2567,215.6905,216.1488,2900.0
2019-01-03 15:00:00,240.38,240.43,240.08,240.09,4741.0,216.0051,216.05,215.7355,215.7445,4741.0
2019-01-03 15:05:00,240.15,240.26,239.9,240.1,7650.0,215.7984,215.8972,215.5737,215.7534,7650.0
2019-01-03 15:10:00,240.1,240.2,239.7,239.7,15466.0,215.7534,215.8433,215.394,215.394,15466.0
2019-01-03 15:15:00,239.71,240.35,239.47,240.19,4710.0,215.403,215.9781,215.1873,215.8343,4710.0
2019-01-03 15:20:00,240.3,240.65,239.92,239.92,4025.0,215.9332,216.2477,215.5917,215.5917,4025.0
2019-01-03 15:25:00,239.94,240.38,239.82,239.95,2751.0,215.6097,216.0051,215.5018,215.6187,2751.0
2019-01-03 15:30:00,239.88,240.76,239.88,240.26,5639.0,215.5558,216.3465,215.5558,215.8972,5639.0
2019-01-03 15:35:00,240.4,240.55,239.79,239.87,8401.0,216.023,216.1578,215.4749,215.5468,8401.0
2019-01-03 15:40:00,239.85,240.44,239.73,240.11,7316.0,215.5288,216.059,215.421,215.7624,7316.0
2019-01-03 15:45:00,240.02,240.54,240.02,240.15,16504.0,215.6816,216.1488,215.6816,215.7984,16504.0
2019-01-03 15:50:00,240.1,240.36,239.65,239.97,22969.0,215.7534,215.9871,215.3491,215.6366,22969.0
2019-01-03 15:55:00,239.98,240.18,239.5,239.9,55401.0,215.6456,215.8253,215.2143,215.5737,55401.0
2019-01-04 09:30:00,243.37,244.28,242.51,243.59,8854.0,218.6919,219.5096,217.9191,218.8896,8854.0
2019-01-04 09:35:00,243.34,244.0,242.73,243.53,4800.0,218.6649,219.258,218.1168,218.8356,4800.0
2019-01-04 09:40:00,243.67,244.12,243.25,244.12,4142.0,218.9614,219.3658,218.584,219.3658,4142.0
2019-01-04 09:45:00,244.16,244.23,243.48,243.81,4002.0,219.4018,219.4647,218.7907,219.0872,4002.0
2019-01-04 09:50:00,244.07,245.19,243.94,244.44,7010.0,219.3209,220.3273,219.2041,219.6534,7010.0
2019-01-04 09:55:00,244.62,244.9,244.24,244.41,1728.0,219.8151,220.0667,219.4736,219.6264,1728.0
2019-01-04 10:00:00,244.61,244.83,244.32,244.7,3298.0,219.8061,220.0038,219.5455,219.887,3298.0
2019-01-04 10:05:00,244.56,244.69,244.05,244.49,7354.0,219.7612,219.878,219.3029,219.6983,7354.0
2019-01-04 10:10:00,244.53,244.54,243.15,243.21,3246.0,219.7342,219.7432,218.4942,218.5481,3246.0
2019-01-04 10:15:00,243.15,244.01,243.11,243.58,8646.0,218.4942,219.267,218.4582,218.8806,8646.0
2019-01-04 10:20:00,243.32,245.06,242.9,245.05,2800.0,218.6469,220.2105,218.2695,220.2015,2800.0
2019-01-04 10:25:00,245.31,246.0,245.2,245.5,5917.0,220.4351,221.0552,220.3363,220.6059,5917.0
2019-01-04 10:30:00,245.74,246.45,245.48,245.48,4012.0,220.8215,221.4595,220.5879,220.5879,4012.0
2019-01-04 10:35:00,245.7,246.51,245.65,246.36,13035.0,220.7856,221.5135,220.7407,221.3787,13035.0
2019-01-04 10:40:00,246.39,246.4,245.57,245.65,7155.0,221.4056,221.4146,220.6688,220.7407,7155.0
2019-01-04 10:45:00,245.66,246.01,245.31,245.43,4177.0,220.7497,221.0642,220.4351,220.543,4177.0
2019-01-04 10:50:00,245.64,246.31,245.41,245.41,5035.0,220.7317,221.3337,220.525,220.525,5035.0
2019-01-04 10:55:00,245.46,245.9,245.36,245.9,2454.0,220.5699,220.9653,220.4801,220.9653,2454.0
2019-01-04 11:00:00,246.07,246.94,246.07,246.43,9188.0,221.1181,221.8999,221.1181,221.4416,9188.0
2019-01-04 11:05:00,246.28,246.32,245.83,246.17,6300.0,221.3068,221.3427,220.9024,221.2079,6300.0
2019-01-04 11:10:00,246.16,246.38,245.85,245.94,7065.0,221.199,221.3966,220.9204,221.0013,7065.0
2019-01-04 11:15:00,245.81,246.14,245.45,245.94,5317.0,220.8844,221.181,220.5609,221.0013,5317.0
2019-01-04 11:20:00,246.01,246.01,245.5,245.5,6480.0,221.0642,221.0642,220.6059,220.6059,6480.0
2019-01-04 11:25:00,245.35,245.5,244.99,245.07,8213.0,220.4711,220.6059,220.1476,220.2195,8213.0
2019-01-04 11:30:00,245.09,245.24,244.59,245.1,4836.0,220.2375,220.3722,219.7882,220.2464,4836.0
2019-01-04 11:35:00,245.05,245.09,244.54,244.77,3688.0,220.2015,220.2375,219.7432,219.9499,3688.0
2019-01-04 11:40:00,245.03,245.26,244.8,245.05,2000.0,220.1835,220.3902,219.9769,220.2015,2000.0
2019-01-04 11:45:00,245.32,245.73,245.12,245.72,5030.0,220.4441,220.8126,220.2644,220.8036,5030.0
2019-01-04 11:50:00,245.7,246.19,245.7,245.81,5395.0,220.7856,221.2259,220.7856,220.8844,5395.0
2019-01-04 11:55:00,245.69,245.98,245.29,245.93,1401.0,220.7766,221.0372,220.4172,220.9923,1401.0
2019-01-04 12:00:00,245.82,245.85,244.82,244.96,4700.0,220.8934,220.9204,219.9948,220.1206,4700.0
2019-01-04 12:05:00,244.99,245.43,244.69,245.39,3150.0,220.1476,220.543,219.878,220.507,3150.0
2019-01-04 12:10:00,245.28,245.99,245.23,245.85,3135.0,220.4082,221.0462,220.3633,220.9204,3135.0
2019-01-04 12:15:00,245.83,246.74,245.83,246.49,5389.0,220.9024,221.7201,220.9024,221.4955,5389.0
2019-01-04 12:20:00,246.68,246.86,246.42,246.48,2150.0,221.6662,221.828,221.4326,221.4865,2150.0
2019-01-04 12:25:00,246.8,247.19,246.77,247.05,3034.0,221.7741,222.1245,221.7471,221.9987,3034.0
2019-01-04 12:30:00,246.91,246.93,246.46,246.91,4410.0,221.8729,221.8909,221.4685,221.8729,4410.0
2019-01-04 12:35:00,247.01,247.45,247.01,247.15,4540.0,221.9628,222.3581,221.9628,222.0886,4540.0
2019-01-04 12:40:00,247.15,247.57,247.15,247.53,1200.0,222.0886,222.466,222.0886,222.43,1200.0
2019-01-04 12:45:00,247.38,247.64,247.33,247.5,3197.0,222.2952,222.5289,222.2503,222.4031,3197.0
2019-01-04 12:50:00,247.54,247.66,247.17,247.34,8227.0,222.439,222.5469,222.1065,222.2593,8227.0
2019-01-04 12:55:00,247.34,247.51,247.09,247.09,6430.0,222.2593,222.4121,222.0346,222.0346,6430.0
2019-01-04 13:00:00,247.28,247.85,247.19,247.85,2400.0,222.2054,222.7176,222.1245,222.7176,2400.0
2019-01-04 13:05:00,247.86,247.93,247.72,247.81,2880.0,222.7266,222.7895,222.6008,222.6816,2880.0
2019-01-04 13:10:00,247.7,247.7,247.0,247.0,1930.0,222.5828,222.5828,221.9538,221.9538,1930.0
2019-01-04 13:15:00,247.04,247.04,246.59,247.0,2700.0,221.9897,221.9897,221.5854,221.9538,2700.0
2019-01-04 13:20:00,247.1,247.36,246.86,246.86,3589.0,222.0436,222.2773,221.828,221.828,3589.0
2019-01-04 13:25:00,246.91,247.04,246.8,247.04,1076.0,221.8729,221.9897,221.7741,221.9897,1076.0
2019-01-04 13:30:00,247.2,247.32,247.02,247.25,3000.0,222.1335,222.2413,221.9717,222.1784,3000.0
2019-01-04 13:35:00,247.23,247.23,246.57,246.57,2355.0,222.1605,222.1605,221.5674,221.5674,2355.0
2019-01-04 13:40:00,246.7,246.7,246.05,246.37,2494.0,221.6842,221.6842,221.1001,221.3877,2494.0
2019-01-04 13:45:00,246.46,246.92,246.05,246.8,4873.0,221.4685,221.8819,221.1001,221.7741,4873.0
2019-01-04 13:50:00,246.84,247.1,246.84,246.87,2145.0,221.81,222.0436,221.81,221.837,2145.0
2019-01-04 13:55:00,246.84,246.84,246.29,246.45,3709.0,221.81,221.81,221.3158,221.4595,3709.0
2019-01-04 14:00:00,246.65,246.75,246.37,246.64,1600.0,221.6393,221.7291,221.3877,221.6303,1600.0
2019-01-04 14:05:00,246.72,246.72,246.15,246.21,2478.0,221.7022,221.7022,221.19,221.2439,2478.0
2019-01-04 14:10:00,246.1,246.21,245.87,245.9,2954.0,221.145,221.2439,220.9384,220.9653,2954.0
2019-01-04 14:15:00,245.96,246.06,245.69,245.7,5447.0,221.0192,221.1091,220.7766,220.7856,5447.0
2019-01-04 14:20:00,245.94,246.39,245.68,246.14,8588.0,221.0013,221.4056,220.7676,221.181,8588.0
2019-01-04 14:25:00,246.47,246.47,246.26,246.26,1902.0,221.4775,221.4775,221.2888,221.2888,1902.0
2019-01-04 14:30:00,246.36,246.99,246.35,246.9,2650.0,221.3787,221.9448,221.3697,221.8639,2650.0
2019-01-04 14:35:00,247.08,247.31,246.96,247.26,1400.0,222.0257,222.2323,221.9178,222.1874,1400.0
2019-01-04 14:40:00,247.21,247.44,247.04,247.28,3143.0,222.1425,222.3492,221.9897,222.2054,3143.0
2019-01-04 14:45:00,247.35,247.35,246.45,246.8,7514.0,222.2683,222.2683,221.4595,221.7741,7514.0
2019-01-04 14:50:00,246.77,246.88,246.43,246.74,2484.0,221.7471,221.8459,221.4416,221.7201,2484.0
2019-01-04 14:55:00,246.52,246.63,246.11,246.11,2900.0,221.5224,221.6213,221.154,221.154,2900.0
2019-01-04 15:00:00,246.37,247.0,246.37,247.0,2600.0,221.3877,221.9538,221.3877,221.9538,2600.0
2019-01-04 15:05:00,246.89,247.29,246.77,247.0,5038.0,221.8549,222.2144,221.7471,221.9538,5038.0
2019-01-04 15:10:00,246.94,247.22,246.87,247.18,5016.0,221.8999,222.1515,221.837,222.1155,5016.0
2019-01-04 15:15:00,247.23,247.39,246.8,246.88,3792.0,222.1605,222.3042,221.7741,221.8459,3792.0
2019-01-04 15:20:00,247.09,247.09,246.35,246.51,4773.0,222.0346,222.0346,221.3697,221.5135,4773.0
2019-01-04 15:25:00,246.43,246.73,246.21,246.69,15600.0,221.4416,221.7112,221.2439,221.6752,15600.0
2019-01-04 15:30:00,246.78,247.23,246.69,247.22,2801.0,221.7561,222.1605,221.6752,222.1515,2801.0
2019-01-04 15:35:00,247.29,247.3,246.99,246.99,4561.0,222.2144,222.2234,221.9448,221.9448,4561.0
2019-01-04 15:40:00,246.98,247.31,246.96,247.24,10398.0,221.9358,222.2323,221.9178,222.1694,10398.0
2019-01-04 15:45:00,247.31,247.86,247.31,247.48,17415.0,222.2323,222.7266,222.2323,222.3851,17415.0
2019-01-04 15:50:00,247.52,247.68,247.21,247.21,10392.0,222.421,222.5648,222.1425,222.1425,10392.0
2019-01-04 15:55:00,247.2,247.95,247.2,247.86,72916.0,222.1335,222.8074,222.1335,222.7266,72916.0
2019-01-07 09:30:00,247.6,247.6,246.32,247.26,10702.0,222.4929,222.4929,221.3427,222.1874,10702.0
2019-01-07 09:35:00,246.4,246.66,245.62,246.62,6411.0,221.4146,221.6483,220.7137,221.6123,6411.0
2019-01-07 09:40:00,246.5,247.52,246.48,247.0,7166.0,221.5045,222.421,221.4865,221.9538,7166.0
2019-01-07 09:45:00,247.01,247.69,246.83,247.53,4689.0,221.9628,222.5738,221.801,222.43,4689.0
2019-01-07 09:50:00,247.06,247.1,245.99,246.36,12243.0,222.0077,222.0436,221.0462,221.3787,12243.0
2019-01-07 09:55:00,246.14,247.62,246.14,247.62,9033.0,221.181,222.5109,221.181,222.5109,9033.0
2019-01-07 10:00:00,247.55,247.6,246.94,247.32,9264.0,222.448,222.4929,221.8999,222.2413,9264.0
2019-01-07 10:05:00,247.25,247.26,246.26,246.27,7363.0,222.1784,222.1874,221.2888,221.2978,7363.0
2019-01-07 10:10:00,246.14,246.16,245.22,245.22,2800.0,221.181,221.199,220.3543,220.3543,2800.0
2019-01-07 10:15:00,245.21,246.1,245.01,246.04,8000.0,220.3453,221.145,220.1656,221.0911,8000.0
2019-01-07 10:20:00,246.04,246.25,245.63,246.24,8990.0,221.0911,221.2798,220.7227,221.2708,8990.0
2019-01-07 10:25:00,246.22,246.78,246.21,246.56,4983.0,221.2529,221.7561,221.2439,221.5584,4983.0
2019-01-07 10:30:00,246.78,247.33,246.78,247.33,1300.0,221.7561,222.2503,221.7561,222.2503,1300.0
2019-01-07 10:35:00,247.53,247.69,246.99,247.01,5200.0,222.43,222.5738,221.9448,221.9628,5200.0
2019-01-07 10:40:00,246.82,247.26,246.82,247.06,3350.0,221.792,222.1874,221.792,222.0077,3350.0
2019-01-07 10:45:00,246.99,247.46,246.98,247.24,3909.0,221.9448,222.3671,221.9358,222.1694,3909.0
2019-01-07 10:50:00,247.16,247.66,247.16,247.43,11900.0,222.0976,222.5469,222.0976,222.3402,11900.0
2019-01-07 10:55:00,247.53,248.22,247.3,247.65,16645.0,222.43,223.0501,222.2234,222.5379,16645.0
2019-01-07 11:00:00,247.48,248.09,247.47,247.95,7415.0,222.3851,222.9332,222.3761,222.8074,7415.0
2019-01-07 11:05:00,247.87,248.21,247.65,247.77,18148.0,222.7356,223.0411,222.5379,222.6457,18148.0
2019-01-07 11:10:00,247.81,248.25,247.7,248.25,13437.0,222.6816,223.077,222.5828,223.077,13437.0
2019-01-07 11:15:00,248.21,248.51,248.07,248.24,4715.0,223.0411,223.3107,222.9153,223.068,4715.0
2019-01-07 11:20:00,248.07,248.2,247.82,248.1,2680.0,222.9153,223.0321,222.6906,222.9422,2680.0
2019-01-07 11:25:00,247.85,248.15,247.75,248.09,3092.0,222.7176,222.9872,222.6277,222.9332,3092.0
2019-01-07 11:30:00,248.17,248.2,247.77,247.89,6850.0,223.0051,223.0321,222.6457,222.7535,6850.0
2019-01-07 11:35:00,247.95,248.5,247.89,248.49,4350.0,222.8074,223.3017,222.7535,223.2927,4350.0
2019-01-07 11:40:00,248.29,248.64,248.27,248.56,3660.0,223.113,223.4275,223.095,223.3556,3660.0
2019-01-07 11:45:00,248.53,248.53,248.22,248.34,9304.0,223.3286,223.3286,223.0501,223.1579,9304.0
2019-01-07 11:50:00,248.4,248.77,248.33,248.74,4700.0,223.2118,223.5443,223.1489,223.5173,4700.0
2019-01-07 11:55:00,248.88,249.4,248.88,249.24,3512.0,223.6431,224.1104,223.6431,223.9666,3512.0
2019-01-07 12:00:00,249.24,249.24,248.75,249.0,7272.0,223.9666,223.9666,223.5263,223.751,7272.0
2019-01-07 12:05:00,249.04,249.15,248.52,248.72,3762.0,223.7869,223.8858,223.3196,223.4994,3762.0
2019-01-07 12:10:00,248.69,249.04,248.67,249.04,2300.0,223.4724,223.7869,223.4544,223.7869,2300.0
2019-01-07 12:15:00,248.96,249.19,248.95,248.95,2209.0,223.715,223.9217,223.706,223.706,2209.0
2019-01-07 12:20:00,249.01,249.1,248.92,249.02,7296.0,223.76,223.8408,223.6791,223.7689,7296.0
2019-01-07 12:25:00,248.91,249.41,248.91,249.38,8551.0,223.6701,224.1194,223.6701,224.0924,8551.0
2019-01-07 12:30:00,249.31,250.29,249.25,249.74,16145.0,224.0295,224.9102,223.9756,224.4159,16145.0
2019-01-07 12:35:00,249.67,249.67,249.32,249.66,4120.0,224.353,224.353,224.0385,224.344,4120.0
2019-01-07 12:40:00,249.77,249.94,249.62,249.92,1816.0,224.4429,224.5957,224.3081,224.5777,1816.0
2019-01-07 12:45:00,250.0,250.08,249.7,249.7,2309.0,224.6496,224.7215,224.38,224.38,2309.0
2019-01-07 12:50:00,249.64,250.14,249.56,250.14,4166.0,224.3261,224.7754,224.2542,224.7754,4166.0
2019-01-07 12:55:00,250.07,250.39,249.98,250.11,4223.0,224.7125,225.0,224.6316,224.7484,4223.0
2019-01-07 13:00:00,250.12,250.59,250.06,250.38,5051.0,224.7574,225.1797,224.7035,224.991,5051.0
2019-01-07 13:05:00,250.51,250.67,250.37,250.67,4142.0,225.1079,225.2516,224.9821,225.2516,4142.0
2019-01-07 13:10:00,250.67,251.02,250.57,251.01,7962.0,225.2516,225.5661,225.1618,225.5572,7962.0
2019-01-07 13:15:00,251.01,251.17,250.86,251.1,2607.0,225.5572,225.7009,225.4224,225.638,2607.0
2019-01-07 13:20:00,251.04,251.16,250.85,250.9,2500.0,225.5841,225.6919,225.4134,225.4583,2500.0
2019-01-07 13:25:00,250.9,250.94,250.46,250.5,4529.0,225.4583,225.4943,225.0629,225.0989,4529.0
2019-01-07 13:30:00,250.64,250.96,250.42,250.84,7699.0,225.2247,225.5122,225.027,225.4044,7699.0
2019-01-07 13:35:00,250.93,251.34,250.84,251.05,3693.0,225.4853,225.8537,225.4044,225.5931,3693.0
2019-01-07 13:40:00,250.84,251.36,250.84,251.28,5589.0,225.4044,225.8717,225.4044,225.7998,5589.0
2019-01-07 13:45:00,251.25,251.32,250.73,250.8,17996.0,225.7728,225.8357,225.3055,225.3684,17996.0
2019-01-07 13:50:00,250.56,250.87,249.91,250.0,16621.0,225.1528,225.4314,224.5687,224.6496,16621.0
2019-01-07 13:55:00,249.96,250.01,249.54,249.55,4913.0,224.6136,224.6586,224.2362,224.2452,4913.0
2019-01-07 14:00:00,249.52,249.87,249.44,249.86,2300.0,224.2182,224.5328,224.1464,224.5238,2300.0
2019-01-07 14:05:00,249.87,250.2,249.65,249.77,4950.0,224.5328,224.8293,224.3351,224.4429,4950.0
2019-01-07 14:10:00,249.61,249.91,249.43,249.91,3930.0,224.2991,224.5687,224.1374,224.5687,3930.0
2019-01-07 14:15:00,249.88,250.49,249.8,250.11,10210.0,224.5417,225.0899,224.4699,224.7484,10210.0
2019-01-07 14:20:00,250.12,250.21,249.94,250.01,7368.0,224.7574,224.8383,224.5957,224.6586,7368.0
2019-01-07 14:25:00,250.01,250.04,249.65,249.79,4800.0,224.6586,224.6855,224.3351,224.4609,4800.0
2019-01-07 14:30:00,249.66,249.96,249.61,249.77,3204.0,224.344,224.6136,224.2991,224.4429,3204.0
2019-01-07 14:35:00,249.73,249.82,249.45,249.63,2443.0,224.4069,224.4878,224.1553,224.3171,2443.0
2019-01-07 14:40:00,249.49,249.74,249.29,249.52,5400.0,224.1913,224.4159,224.0116,224.2182,5400.0
2019-01-07 14:45:00,249.36,249.59,249.18,249.57,9954.0,224.0745,224.2811,223.9127,224.2632,9954.0
2019-01-07 14:50:00,249.47,249.58,249.31,249.44,4849.0,224.1733,224.2722,224.0295,224.1464,4849.0
2019-01-07 14:55:00,249.43,249.51,249.24,249.5,13838.0,224.1374,224.2093,223.9666,224.2003,13838.0
2019-01-07 15:00:00,249.5,249.81,249.42,249.81,6834.0,224.2003,224.4788,224.1284,224.4788,6834.0
2019-01-07 15:05:00,249.81,249.95,249.61,249.9,4798.0,224.4788,224.6046,224.2991,224.5597,4798.0
2019-01-07 15:10:00,249.95,250.25,249.9,250.25,6100.0,224.6046,224.8742,224.5597,224.8742,6100.0
2019-01-07 15:15:00,250.29,250.46,250.24,250.32,9943.0,224.9102,225.0629,224.8652,224.9371,9943.0
2019-01-07 15:20:00,250.28,250.39,250.14,250.39,7039.0,224.9012,225.0,224.7754,225.0,7039.0
2019-01-07 15:25:00,250.37,250.74,250.34,250.65,14144.0,224.9821,225.3145,224.9551,225.2337,14144.0
2019-01-07 15:30:00,250.66,250.71,250.1,250.29,22684.0,225.2426,225.2876,224.7394,224.9102,22684.0
2019-01-07 15:35:00,250.27,250.58,250.19,250.33,5839.0,224.8922,225.1708,224.8203,224.9461,5839.0
2019-01-07 15:40:00,250.37,250.37,249.94,250.2,9871.0,224.9821,224.9821,224.5957,224.8293,9871.0
2019-01-07 15:45:00,250.15,250.54,250.09,250.43,24904.0,224.7844,225.1348,224.7304,225.036,24904.0
2019-01-07 15:50:00,250.29,250.36,249.75,250.08,20689.0,224.9102,224.9731,224.4249,224.7215,20689.0
2019-01-07 15:55:00,250.14,250.2,249.7,249.83,38767.0,224.7754,224.8293,224.38,224.4968,38767.0
2019-01-08 09:30:00,251.4,253.39,251.4,252.61,17766.0,225.9076,227.6958,225.9076,226.9949,17766.0
2019-01-08 09:35:00,252.66,252.67,251.56,251.57,5188.0,227.0398,227.0488,226.0514,226.0604,5188.0
2019-01-08 09:40:00,251.57,252.37,251.06,251.92,5521.0,226.0604,226.7792,225.6021,226.3749,5521.0
2019-01-08 09:45:00,251.75,253.0,251.75,251.79,4015.0,226.2221,227.3454,226.2221,226.2581,4015.0
2019-01-08 09:50:00,251.58,252.22,251.42,251.99,2325.0,226.0694,226.6445,225.9256,226.4378,2325.0
2019-01-08 09:55:00,251.91,251.92,251.27,251.59,3922.0,226.3659,226.3749,225.7908,226.0783,3922.0
2019-01-08 10:00:00,251.63,252.32,251.56,252.32,7000.0,226.1143,226.7343,226.0514,226.7343,7000.0
2019-01-08 10:05:00,252.38,252.52,251.99,251.99,2180.0,226.7882,226.914,226.4378,226.4378,2180.0
2019-01-08 10:10:00,251.87,251.96,250.58,250.8,11150.0,226.3299,226.4108,225.1708,225.3684,11150.0
2019-01-08 10:15:00,250.94,251.29,250.79,250.95,2354.0,225.4943,225.8088,225.3595,225.5032,2354.0
2019-01-08 10:20:00,250.72,250.87,250.54,250.69,1331.0,225.2966,225.4314,225.1348,225.2696,1331.0
2019-01-08 10:25:00,250.83,251.23,250.77,250.91,1000.0,225.3954,225.7548,225.3415,225.4673,1000.0
2019-01-08 10:30:00,251.02,251.14,250.54,250.71,2996.0,225.5661,225.674,225.1348,225.2876,2996.0
2019-01-08 10:35:00,250.94,251.52,250.71,251.52,2050.0,225.4943,226.0154,225.2876,226.0154,2050.0
2019-01-08 10:40:00,251.38,251.38,250.61,250.61,2373.0,225.8896,225.8896,225.1977,225.1977,2373.0
2019-01-08 10:45:00,250.69,250.86,250.38,250.64,1524.0,225.2696,225.4224,224.991,225.2247,1524.0
2019-01-08 10:50:00,250.63,251.08,250.27,250.45,4542.0,225.2157,225.6201,224.8922,225.0539,4542.0
2019-01-08 10:55:00,250.3,250.5,249.95,249.95,2645.0,224.9192,225.0989,224.6046,224.6046,2645.0
2019-01-08 11:00:00,249.9,250.33,249.78,249.78,5300.0,224.5597,224.9461,224.4519,224.4519,5300.0
2019-01-08 11:05:00,249.9,250.14,249.63,250.14,3023.0,224.5597,224.7754,224.3171,224.7754,3023.0
2019-01-08 11:10:00,249.96,250.0,249.23,249.66,6753.0,224.6136,224.6496,223.9576,224.344,6753.0
2019-01-08 11:15:00,249.67,250.46,249.67,250.24,6371.0,224.353,225.0629,224.353,224.8652,6371.0
2019-01-08 11:20:00,250.12,250.12,249.54,249.59,2400.0,224.7574,224.7574,224.2362,224.2811,2400.0
2019-01-08 11:25:00,249.54,249.74,248.65,248.76,2950.0,224.2362,224.4159,223.4365,223.5353,2950.0
2019-01-08 11:30:00,248.69,248.75,248.01,248.43,5050.0,223.4724,223.5263,222.8614,223.2388,5050.0
2019-01-08 11:35:00,248.39,249.45,248.33,249.45,4438.0,223.2028,224.1553,223.1489,224.1553,4438.0
2019-01-08 11:40:00,249.44,249.44,248.78,248.78,3201.0,224.1464,224.1464,223.5533,223.5533,3201.0
2019-01-08 11:45:00,248.67,249.18,248.65,249.05,4699.0,223.4544,223.9127,223.4365,223.7959,4699.0
2019-01-08 11:50:00,249.14,249.33,248.89,249.08,4495.0,223.8768,224.0475,223.6521,223.8229,4495.0
2019-01-08 11:55:00,249.09,249.56,249.06,249.54,3284.0,223.8318,224.2542,223.8049,224.2362,3284.0
2019-01-08 12:00:00,249.66,249.77,249.46,249.54,2256.0,224.344,224.4429,224.1643,224.2362,2256.0
2019-01-08 12:05:00,249.57,249.86,249.48,249.73,6500.0,224.2632,224.5238,224.1823,224.4069,6500.0
2019-01-08 12:10:00,249.73,250.48,249.7,250.42,10090.0,224.4069,225.0809,224.38,225.027,10090.0
2019-01-08 12:15:00,250.55,250.76,250.2,250.59,5445.0,225.1438,225.3325,224.8293,225.1797,5445.0
2019-01-08 12:20:00,250.54,250.59,250.36,250.59,1101.0,225.1348,225.1797,224.9731,225.1797,1101.0
2019-01-08 12:25:00,250.61,250.88,250.54,250.65,1700.0,225.1977,225.4403,225.1348,225.2337,1700.0
2019-01-08 12:30:00,250.64,250.64,250.37,250.37,2012.0,225.2247,225.2247,224.9821,224.9821,2012.0
2019-01-08 12:35:00,250.25,250.26,249.85,249.85,7293.0,224.8742,224.8832,224.5148,224.5148,7293.0
2019-01-08 12:40:00,249.84,250.08,249.66,249.67,6748.0,224.5058,224.7215,224.344,224.353,6748.0
2019-01-08 12:45:00,249.8,249.87,248.78,249.01,9351.0,224.4699,224.5328,223.5533,223.76,9351.0
2019-01-08 12:50:00,248.88,249.09,248.76,249.09,4156.0,223.6431,223.8318,223.5353,223.8318,4156.0
2019-01-08 12:55:00,249.02,249.14,248.72,248.82,2807.0,223.7689,223.8768,223.4994,223.5892,2807.0
2019-01-08 13:00:00,248.73,249.16,248.62,249.13,5013.0,223.5084,223.8947,223.4095,223.8678,5013.0
2019-01-08 13:05:00,249.05,249.29,248.87,249.29,22900.0,223.7959,224.0116,223.6342,224.0116,22900.0
2019-01-08 13:10:00,249.44,249.88,249.44,249.83,7442.0,224.1464,224.5417,224.1464,224.4968,7442.0
2019-01-08 13:15:00,249.77,250.57,249.77,250.51,13750.0,224.4429,225.1618,224.4429,225.1079,13750.0
2019-01-08 13:20:00,250.51,250.51,250.12,250.17,3335.0,225.1079,225.1079,224.7574,224.8023,3335.0
2019-01-08 13:25:00,250.27,250.28,249.97,250.15,3300.0,224.8922,224.9012,224.6226,224.7844,3300.0
2019-01-08 13:30:00,250.16,250.71,250.16,250.59,3415.0,224.7933,225.2876,224.7933,225.1797,3415.0
2019-01-08 13:35:00,250.58,250.62,250.39,250.5,5851.0,225.1708,225.2067,225.0,225.0989,5851.0
2019-01-08 13:40:00,250.46,250.66,250.46,250.56,8600.0,225.0629,225.2426,225.0629,225.1528,8600.0
2019-01-08 13:45:00,250.46,250.46,250.18,250.45,4214.0,225.0629,225.0629,224.8113,225.0539,4214.0
2019-01-08 13:50:00,250.44,251.04,250.28,251.04,4886.0,225.045,225.5841,224.9012,225.5841,4886.0
2019-01-08 13:55:00,251.05,251.12,250.85,250.99,2559.0,225.5931,225.656,225.4134,225.5392,2559.0
2019-01-08 14:00:00,251.02,251.05,250.84,250.92,2300.0,225.5661,225.5931,225.4044,225.4763,2300.0
2019-01-08 14:05:00,250.94,251.07,250.86,251.0,2500.0,225.4943,225.6111,225.4224,225.5482,2500.0
2019-01-08 14:10:00,250.92,251.06,250.74,250.8,1824.0,225.4763,225.6021,225.3145,225.3684,1824.0
2019-01-08 14:15:00,250.79,250.83,250.42,250.66,6158.0,225.3595,225.3954,225.027,225.2426,6158.0
2019-01-08 14:20:00,250.72,250.78,250.39,250.43,2927.0,225.2966,225.3505,225.0,225.036,2927.0
2019-01-08 14:25:00,250.43,250.7,250.42,250.62,5505.0,225.036,225.2786,225.027,225.2067,5505.0
2019-01-08 14:30:00,250.53,250.83,250.44,250.69,3739.0,225.1258,225.3954,225.045,225.2696,3739.0
2019-01-08 14:35:00,250.61,250.83,250.53,250.59,4400.0,225.1977,225.3954,225.1258,225.1797,4400.0
2019-01-08 14:40:00,250.57,251.08,250.57,251.03,14188.0,225.1618,225.6201,225.1618,225.5751,14188.0
2019-01-08 14:45:00,251.13,251.43,250.89,251.26,4326.0,225.665,225.9346,225.4493,225.7818,4326.0
2019-01-08 14:50:00,251.25,251.25,250.76,251.12,5957.0,225.7728,225.7728,225.3325,225.656,5957.0
2019-01-08 14:55:00,251.07,251.33,250.87,251.33,5200.0,225.6111,225.8447,225.4314,225.8447,5200.0
2019-01-08 15:00:00,251.14,251.37,251.0,251.08,9756.0,225.674,225.8807,225.5482,225.6201,9756.0
2019-01-08 15:05:00,251.12,251.12,250.21,250.59,7541.0,225.656,225.656,224.8383,225.1797,7541.0
2019-01-08 15:10:00,250.51,250.62,250.33,250.62,3000.0,225.1079,225.2067,224.9461,225.2067,3000.0
2019-01-08 15:15:00,250.54,250.55,250.32,250.39,7935.0,225.1348,225.1438,224.9371,225.0,7935.0
2019-01-08 15:20:00,250.34,250.5,250.22,250.49,4804.0,224.9551,225.0989,224.8473,225.0899,4804.0
2019-01-08 15:25:00,250.54,250.89,250.49,250.83,3951.0,225.1348,225.4493,225.0899,225.3954,3951.0
2019-01-08 15:30:00,250.91,251.16,250.86,251.05,4045.0,225.4673,225.6919,225.4224,225.5931,4045.0
2019-01-08 15:35:00,251.01,251.14,250.95,251.13,5503.0,225.5572,225.674,225.5032,225.665,5503.0
2019-01-08 15:40:00,251.1,251.29,250.73,250.83,9501.0,225.638,225.8088,225.3055,225.3954,9501.0
2019-01-08 15:45:00,250.92,251.04,250.45,250.54,15361.0,225.4763,225.5841,225.0539,225.1348,15361.0
2019-01-08 15:50:00,250.49,250.6,250.27,250.56,15809.0,225.0899,225.1887,224.8922,225.1528,15809.0
2019-01-08 15:55:00,250.56,250.92,250.08,250.87,74410.0,225.1528,225.4763,224.7215,225.4314,74410.0
2019-01-09 09:30:00,250.91,252.39,250.08,251.56,13611.0,225.4673,226.7972,224.7215,226.0514,13611.0
2019-01-09 09:35:00,250.78,253.2,250.78,253.2,6122.0,225.3505,227.5251,225.3505,227.5251,6122.0
2019-01-09 09:40:00,252.63,252.63,250.84,251.96,11271.0,227.0129,227.0129,225.4044,226.4108,11271.0
2019-01-09 09:45:00,251.98,252.58,251.75,251.93,16174.0,226.4288,226.968,226.2221,226.3839,16174.0
2019-01-09 09:50:00,252.21,252.82,252.16,252.82,3378.0,226.6355,227.1836,226.5905,227.1836,3378.0
2019-01-09 09:55:00,252.77,252.77,251.48,251.64,10128.0,227.1387,227.1387,225.9795,226.1233,10128.0
2019-01-09 10:00:00,251.78,252.0,251.01,251.54,5099.0,226.2491,226.4468,225.5572,226.0334,5099.0
2019-01-09 10:05:00,251.79,251.79,250.34,250.66,4400.0,226.2581,226.2581,224.9551,225.2426,4400.0
2019-01-09 10:10:00,250.76,250.97,250.21,250.22,5884.0,225.3325,225.5212,224.8383,224.8473,5884.0
2019-01-09 10:15:00,250.15,250.89,250.15,250.89,4274.0,224.7844,225.4493,224.7844,225.4493,4274.0
2019-01-09 10:20:00,251.12,251.33,251.12,251.2,1511.0,225.656,225.8447,225.656,225.7279,1511.0
2019-01-09 10:25:00,250.75,250.96,250.24,250.24,3412.0,225.3235,225.5122,224.8652,224.8652,3412.0
2019-01-09 10:30:00,250.27,250.54,249.97,250.53,9105.0,224.8922,225.1348,224.6226,225.1258,9105.0
2019-01-09 10:35:00,250.15,250.36,249.91,250.11,6520.0,224.7844,224.9731,224.5687,224.7484,6520.0
2019-01-09 10:40:00,250.27,250.27,249.63,249.87,8250.0,224.8922,224.8922,224.3171,224.5328,8250.0
2019-01-09 10:45:00,249.57,249.98,249.48,249.64,6943.0,224.2632,224.6316,224.1823,224.3261,6943.0
2019-01-09 10:50:00,249.68,250.23,249.68,250.23,2000.0,224.362,224.8562,224.362,224.8562,2000.0
2019-01-09 10:55:00,250.2,250.41,250.05,250.41,5700.0,224.8293,225.018,224.6945,225.018,5700.0
2019-01-09 11:00:00,250.45,251.01,250.45,250.84,1500.0,225.0539,225.5572,225.0539,225.4044,1500.0
2019-01-09 11:05:00,251.0,251.01,250.6,250.66,2300.0,225.5482,225.5572,225.1887,225.2426,2300.0
2019-01-09 11:10:00,250.62,250.84,250.29,250.83,5488.0,225.2067,225.4044,224.9102,225.3954,5488.0
2019-01-09 11:15:00,250.72,251.1,250.59,251.01,5850.0,225.2966,225.638,225.1797,225.5572,5850.0
2019-01-09 11:20:00,250.89,251.47,250.62,251.47,4970.0,225.4493,225.9705,225.2067,225.9705,4970.0
2019-01-09 11:25:00,251.48,251.48,251.01,251.42,2603.0,225.9795,225.9795,225.5572,225.9256,2603.0
2019-01-09 11:30:00,251.31,251.31,250.99,251.13,4113.0,225.8267,225.8267,225.5392,225.665,4113.0
2019-01-09 11:35:00,251.23,251.43,250.65,250.87,8063.0,225.7548,225.9346,225.2337,225.4314,8063.0
2019-01-09 11:40:00,250.87,251.31,250.82,251.22,30300.0,225.4314,225.8267,225.3864,225.7459,30300.0
2019-01-09 11:45:00,251.29,251.55,250.95,251.08,3050.0,225.8088,226.0424,225.5032,225.6201,3050.0
2019-01-09 11:50:00,250.94,251.35,250.94,251.2,3780.0,225.4943,225.8627,225.4943,225.7279,3780.0
2019-01-09 11:55:00,251.3,251.38,250.83,250.94,3012.0,225.8177,225.8896,225.3954,225.4943,3012.0
2019-01-09 12:00:00,250.88,251.04,250.68,250.92,2300.0,225.4403,225.5841,225.2606,225.4763,2300.0
2019-01-09 12:05:00,250.94,251.06,250.89,251.05,2979.0,225.4943,225.6021,225.4493,225.5931,2979.0
2019-01-09 12:10:00,251.07,251.28,250.85,251.15,3000.0,225.6111,225.7998,225.4134,225.683,3000.0
2019-01-09 12:15:00,251.16,251.32,250.95,251.07,2370.0,225.6919,225.8357,225.5032,225.6111,2370.0
2019-01-09 12:20:00,251.15,251.3,251.1,251.28,2000.0,225.683,225.8177,225.638,225.7998,2000.0
2019-01-09 12:25:00,251.33,251.33,251.13,251.13,1352.0,225.8447,225.8447,225.665,225.665,1352.0
2019-01-09 12:30:00,251.18,251.38,251.13,251.29,3654.0,225.7099,225.8896,225.665,225.8088,3654.0
2019-01-09 12:35:00,251.37,251.58,251.19,251.55,4810.0,225.8807,226.0694,225.7189,226.0424,4810.0
2019-01-09 12:40:00,251.47,251.78,251.47,251.73,2130.0,225.9705,226.2491,225.9705,226.2041,2130.0
2019-01-09 12:45:00,251.8,251.89,251.63,251.63,2700.0,226.267,226.3479,226.1143,226.1143,2700.0
2019-01-09 12:50:00,251.78,251.82,251.7,251.74,860.0,226.2491,226.285,226.1772,226.2131,860.0
2019-01-09 12:55:00,251.67,251.99,251.6,251.98,5902.0,226.1502,226.4378,226.0873,226.4288,5902.0
2019-01-09 13:00:00,251.96,252.14,251.82,251.96,1800.0,226.4108,226.5726,226.285,226.4108,1800.0
2019-01-09 13:05:00,251.8,252.22,251.73,252.22,2100.0,226.267,226.6445,226.2041,226.6445,2100.0
2019-01-09 13:10:00,251.88,251.96,251.88,251.96,1000.0,226.3389,226.4108,226.3389,226.4108,1000.0
2019-01-09 13:15:00,252.02,252.03,251.77,251.85,2200.0,226.4647,226.4737,226.2401,226.312,2200.0
2019-01-09 13:20:00,251.89,252.05,251.83,252.05,1586.0,226.3479,226.4917,226.294,226.4917,1586.0
2019-01-09 13:25:00,252.1,252.19,252.04,252.07,5902.0,226.5366,226.6175,226.4827,226.5097,5902.0
2019-01-09 13:30:00,252.27,252.39,251.79,251.79,1700.0,226.6894,226.7972,226.2581,226.2581,1700.0
2019-01-09 13:35:00,251.67,251.84,251.67,251.78,1101.0,226.1502,226.303,226.1502,226.2491,1101.0
2019-01-09 13:40:00,251.74,251.76,251.51,251.51,2333.0,226.2131,226.2311,226.0065,226.0065,2333.0
2019-01-09 13:45:00,251.51,251.63,251.27,251.27,2448.0,226.0065,226.1143,225.7908,225.7908,2448.0
2019-01-09 13:50:00,251.27,251.29,251.0,251.21,2000.0,225.7908,225.8088,225.5482,225.7369,2000.0
2019-01-09 13:55:00,251.31,251.41,251.2,251.2,1000.0,225.8267,225.9166,225.7279,225.7279,1000.0
2019-01-09 14:00:00,251.31,251.83,251.31,251.54,3730.0,225.8267,226.294,225.8267,226.0334,3730.0
2019-01-09 14:05:00,251.79,252.0,251.78,252.0,1400.0,226.2581,226.4468,226.2491,226.4468,1400.0
2019-01-09 14:10:00,251.85,251.96,251.72,251.72,651.0,226.312,226.4108,226.1952,226.1952,651.0
2019-01-09 14:15:00,251.84,251.84,251.0,251.0,1600.0,226.303,226.303,225.5482,225.5482,1600.0
2019-01-09 14:20:00,251.0,251.09,250.72,250.95,5227.0,225.5482,225.629,225.2966,225.5032,5227.0
2019-01-09 14:25:00,250.98,251.12,250.81,251.08,2765.0,225.5302,225.656,225.3774,225.6201,2765.0
2019-01-09 14:30:00,251.07,251.45,250.86,251.3,2268.0,225.6111,225.9525,225.4224,225.8177,2268.0
2019-01-09 14:35:00,251.53,251.7,251.53,251.57,1000.0,226.0244,226.1772,226.0244,226.0604,1000.0
2019-01-09 14:40:00,251.49,251.84,251.46,251.84,2714.0,225.9885,226.303,225.9615,226.303,2714.0
2019-01-09 14:45:00,251.75,252.31,251.75,252.31,1859.0,226.2221,226.7253,226.2221,226.7253,1859.0
2019-01-09 14:50:00,252.12,252.21,252.02,252.2,3069.0,226.5546,226.6355,226.4647,226.6265,3069.0
2019-01-09 14:55:00,252.21,252.38,252.02,252.17,12997.0,226.6355,226.7882,226.4647,226.5995,12997.0
2019-01-09 15:00:00,252.25,252.53,252.16,252.53,6139.0,226.6714,226.923,226.5905,226.923,6139.0
2019-01-09 15:05:00,252.49,252.74,252.37,252.64,17800.0,226.8871,227.1117,226.7792,227.0219,17800.0
2019-01-09 15:10:00,252.66,252.71,252.34,252.53,8225.0,227.0398,227.0848,226.7523,226.923,8225.0
2019-01-09 15:15:00,252.48,252.72,252.48,252.68,2000.0,226.8781,227.0938,226.8781,227.0578,2000.0
2019-01-09 15:20:00,252.71,252.85,252.47,252.65,4510.0,227.0848,227.2106,226.8691,227.0309,4510.0
2019-01-09 15:25:00,252.61,252.65,252.41,252.48,2136.0,226.9949,227.0309,226.8152,226.8781,2136.0
2019-01-09 15:30:00,252.38,252.7,252.27,252.7,17261.0,226.7882,227.0758,226.6894,227.0758,17261.0
2019-01-09 15:35:00,252.61,252.63,252.32,252.5,16545.0,226.9949,227.0129,226.7343,226.8961,16545.0
2019-01-09 15:40:00,252.5,252.64,252.23,252.35,35346.0,226.8961,227.0219,226.6534,226.7613,35346.0
2019-01-09 15:45:00,252.33,252.41,251.65,251.78,17459.0,226.7433,226.8152,226.1323,226.2491,17459.0
2019-01-09 15:50:00,251.81,252.09,251.7,251.97,34858.0,226.276,226.5276,226.1772,226.4198,34858.0
2019-01-09 15:55:00,251.92,252.47,251.78,252.17,48228.0,226.3749,226.8691,226.2491,226.5995,48228.0
2019-01-10 09:30:00,251.08,251.73,250.35,251.64,10653.0,225.6201,226.2041,224.9641,226.1233,10653.0
2019-01-10 09:35:00,251.46,253.09,250.93,252.48,4954.0,225.9615,227.4262,225.4853,226.8781,4954.0
2019-01-10 09:40:00,252.17,252.45,251.92,252.07,2827.0,226.5995,226.8511,226.3749,226.5097,2827.0
2019-01-10 09:45:00,251.93,252.76,251.9,252.46,3200.0,226.3839,227.1297,226.3569,226.8601,3200.0
2019-01-10 09:50:00,252.76,253.2,252.48,253.15,4651.0,227.1297,227.5251,226.8781,227.4802,4651.0
2019-01-10 09:55:00,253.17,253.17,252.02,252.38,5083.0,227.4981,227.4981,226.4647,226.7882,5083.0
2019-01-10 10:00:00,252.32,252.88,252.2,252.58,10083.0,226.7343,227.2375,226.6265,226.968,10083.0
2019-01-10 10:05:00,252.68,253.4,252.68,253.35,5850.0,227.0578,227.7048,227.0578,227.6599,5850.0
2019-01-10 10:10:00,253.63,253.76,252.88,252.88,19833.0,227.9115,228.0283,227.2375,227.2375,19833.0
2019-01-10 10:15:00,252.74,253.13,252.34,253.13,9206.0,227.1117,227.4622,226.7523,227.4622,9206.0
2019-01-10 10:20:00,252.83,253.75,252.83,253.47,2695.0,227.1926,228.0193,227.1926,227.7677,2695.0
2019-01-10 10:25:00,253.05,253.22,252.67,253.22,9946.0,227.3903,227.5431,227.0488,227.5431,9946.0
2019-01-10 10:30:00,253.09,253.09,252.82,252.88,2400.0,227.4262,227.4262,227.1836,227.2375,2400.0
2019-01-10 10:35:00,252.81,253.0,252.53,253.0,2130.0,227.1746,227.3454,226.923,227.3454,2130.0
2019-01-10 10:40:00,252.97,252.97,252.5,252.53,1000.0,227.3184,227.3184,226.8961,226.923,1000.0
2019-01-10 10:45:00,252.53,252.71,252.37,252.71,2356.0,226.923,227.0848,226.7792,227.0848,2356.0
2019-01-10 10:50:00,252.84,253.18,252.84,253.06,3424.0,227.2016,227.5071,227.2016,227.3993,3424.0
2019-01-10 10:55:00,253.0,253.39,252.95,253.31,3262.0,227.3454,227.6958,227.3004,227.6239,3262.0
2019-01-10 11:00:00,253.44,253.52,252.67,252.84,12101.0,227.7407,227.8126,227.0488,227.2016,12101.0
2019-01-10 11:05:00,252.9,253.07,252.67,252.67,1900.0,227.2555,227.4083,227.0488,227.0488,1900.0
2019-01-10 11:10:00,252.84,252.86,252.59,252.86,1821.0,227.2016,227.2196,226.9769,227.2196,1821.0
2019-01-10 11:15:00,252.8,252.82,252.66,252.69,2809.0,227.1656,227.1836,227.0398,227.0668,2809.0
2019-01-10 11:20:00,252.66,252.67,252.4,252.42,1450.0,227.0398,227.0488,226.8062,226.8242,1450.0
2019-01-10 11:25:00,252.35,252.36,251.6,251.6,4475.0,226.7613,226.7703,226.0873,226.0873,4475.0
2019-01-10 11:30:00,251.76,252.62,251.76,252.6,6122.0,226.2311,227.0039,226.2311,226.9859,6122.0
2019-01-10 11:35:00,252.71,253.55,252.61,253.54,5260.0,227.0848,227.8396,226.9949,227.8306,5260.0
2019-01-10 11:40:00,253.67,253.94,253.28,253.38,2800.0,227.9474,228.19,227.597,227.6868,2800.0
2019-01-10 11:45:00,253.26,253.28,252.67,253.0,30018.0,227.579,227.597,227.0488,227.3454,30018.0
2019-01-10 11:50:00,252.96,253.21,252.76,252.84,7808.0,227.3094,227.5341,227.1297,227.2016,7808.0
2019-01-10 11:55:00,252.99,253.22,252.94,253.14,8715.0,227.3364,227.5431,227.2914,227.4712,8715.0
2019-01-10 12:00:00,253.0,253.1,252.9,253.09,6094.0,227.3454,227.4352,227.2555,227.4262,6094.0
2019-01-10 12:05:00,253.07,253.1,252.94,252.96,5517.0,227.4083,227.4352,227.2914,227.3094,5517.0
2019-01-10 12:10:00,253.01,253.6,253.0,253.31,24814.0,227.3544,227.8845,227.3454,227.6239,24814.0
2019-01-10 12:15:00,253.29,253.59,253.04,253.41,17058.0,227.606,227.8755,227.3813,227.7138,17058.0
2019-01-10 12:20:00,253.4,253.7,253.4,253.68,6508.0,227.7048,227.9744,227.7048,227.9564,6508.0
2019-01-10 12:25:00,253.57,254.03,253.56,254.03,6012.0,227.8576,228.2709,227.8486,228.2709,6012.0
2019-01-10 12:30:00,253.95,254.33,253.87,254.33,7372.0,228.199,228.5405,228.1271,228.5405,7372.0
2019-01-10 12:35:00,254.16,254.79,254.14,254.65,9143.0,228.3877,228.9539,228.3698,228.8281,9143.0
2019-01-10 12:40:00,254.55,254.75,254.5,254.56,2600.0,228.7382,228.9179,228.6933,228.7472,2600.0
2019-01-10 12:45:00,254.73,255.3,254.64,255.16,5317.0,228.8999,229.4121,228.8191,229.2863,5317.0
2019-01-10 12:50:00,255.21,255.52,255.2,255.48,6603.0,229.3313,229.6098,229.3223,229.5739,6603.0
2019-01-10 12:55:00,255.51,255.67,255.19,255.61,12190.0,229.6008,229.7446,229.3133,229.6907,12190.0
2019-01-10 13:00:00,255.51,255.67,255.25,255.45,12374.0,229.6008,229.7446,229.3672,229.5469,12374.0
2019-01-10 13:05:00,255.41,255.41,254.52,254.71,9823.0,229.511,229.511,228.7112,228.882,9823.0
2019-01-10 13:10:00,254.81,254.95,254.44,254.58,3721.0,228.9718,229.0976,228.6393,228.7652,3721.0
2019-01-10 13:15:00,254.42,254.51,254.15,254.41,7591.0,228.6214,228.7022,228.3788,228.6124,7591.0
2019-01-10 13:20:00,254.35,254.72,254.17,254.72,7825.0,228.5585,228.891,228.3967,228.891,7825.0
2019-01-10 13:25:00,254.62,255.02,254.62,254.94,12012.0,228.8011,229.1605,228.8011,229.0886,12012.0
2019-01-10 13:30:00,254.98,255.19,254.88,255.0,5757.0,229.1246,229.3133,229.0347,229.1426,5757.0
2019-01-10 13:35:00,255.0,255.25,254.75,254.89,8657.0,229.1426,229.3672,228.9179,229.0437,8657.0
2019-01-10 13:40:00,254.84,255.05,254.8,255.04,22915.0,228.9988,229.1875,228.9628,229.1785,22915.0
2019-01-10 13:45:00,255.04,255.14,254.92,255.02,4052.0,229.1785,229.2684,229.0707,229.1605,4052.0
2019-01-10 13:50:00,255.02,255.25,254.99,255.08,8367.0,229.1605,229.3672,229.1336,229.2144,8367.0
2019-01-10 13:55:00,255.08,255.45,255.01,255.45,12162.0,229.2144,229.5469,229.1515,229.5469,12162.0
2019-01-10 14:00:00,255.52,255.69,255.44,255.65,4834.0,229.6098,229.7626,229.5379,229.7267,4834.0
2019-01-10 14:05:00,255.76,256.14,255.69,256.0,3638.0,229.8255,230.167,229.7626,230.0412,3638.0
2019-01-10 14:10:00,256.06,256.32,255.94,256.28,4170.0,230.0951,230.3287,229.9872,230.2928,4170.0
2019-01-10 14:15:00,256.37,256.78,256.23,256.55,5105.0,230.3736,230.7421,230.2478,230.5354,5105.0
2019-01-10 14:20:00,256.59,257.17,256.59,257.16,8999.0,230.5713,231.0925,230.5713,231.0835,8999.0
2019-01-10 14:25:00,257.13,257.34,256.92,257.3,9029.0,231.0566,231.2453,230.8679,231.2093,9029.0
2019-01-10 14:30:00,257.17,257.24,256.96,257.01,2321.0,231.0925,231.1554,230.9038,230.9487,2321.0
2019-01-10 14:35:00,257.07,257.07,256.62,257.0,11359.0,231.0027,231.0027,230.5983,230.9398,11359.0
2019-01-10 14:40:00,257.03,257.67,257.0,257.67,7944.0,230.9667,231.5418,230.9398,231.5418,7944.0
2019-01-10 14:45:00,257.63,257.7,257.28,257.28,6880.0,231.5059,231.5688,231.1914,231.1914,6880.0
2019-01-10 14:50:00,257.17,257.18,256.53,256.79,6786.0,231.0925,231.1015,230.5174,230.7511,6786.0
2019-01-10 14:55:00,256.82,257.13,256.66,256.82,10256.0,230.778,231.0566,230.6342,230.778,10256.0
2019-01-10 15:00:00,256.79,257.16,256.76,257.03,14473.0,230.7511,231.0835,230.7241,230.9667,14473.0
2019-01-10 15:05:00,257.0,257.0,256.49,256.5,6958.0,230.9398,230.9398,230.4815,230.4905,6958.0
2019-01-10 15:10:00,256.5,256.72,256.32,256.7,18645.0,230.4905,230.6882,230.3287,230.6702,18645.0
2019-01-10 15:15:00,256.73,256.92,256.45,256.45,18691.0,230.6971,230.8679,230.4455,230.4455,18691.0
2019-01-10 15:20:00,256.42,256.67,256.18,256.66,16044.0,230.4186,230.6432,230.2029,230.6342,16044.0
2019-01-10 15:25:00,256.72,256.81,256.4,256.42,7522.0,230.6882,230.769,230.4006,230.4186,7522.0
2019-01-10 15:30:00,256.4,256.91,256.36,256.87,16029.0,230.4006,230.8589,230.3647,230.8229,16029.0
2019-01-10 15:35:00,256.87,257.0,256.74,256.91,23791.0,230.8229,230.9398,230.7061,230.8589,23791.0
2019-01-10 15:40:00,256.96,257.33,256.82,257.32,19377.0,230.9038,231.2363,230.778,231.2273,19377.0
2019-01-10 15:45:00,257.24,257.34,256.75,256.85,33043.0,231.1554,231.2453,230.7151,230.805,33043.0
2019-01-10 15:50:00,256.86,257.46,256.85,257.36,25205.0,230.814,231.3531,230.805,231.2633,25205.0
2019-01-10 15:55:00,257.4,257.85,257.37,257.58,68633.0,231.2992,231.7036,231.2722,231.4609,68633.0
2019-01-11 09:30:00,255.24,256.0,254.0,255.83,11204.0,229.3582,230.0412,228.244,229.8884,11204.0
2019-01-11 09:35:00,256.21,256.21,255.11,255.18,1528.0,230.2299,230.2299,229.2414,229.3043,1528.0
2019-01-11 09:40:00,255.14,255.3,254.12,254.98,3710.0,229.2684,229.4121,228.3518,229.1246,3710.0
2019-01-11 09:45:00,255.1,255.1,254.41,254.54,3542.0,229.2324,229.2324,228.6124,228.7292,3542.0
2019-01-11 09:50:00,254.63,254.63,253.63,254.1,9935.0,228.8101,228.8101,227.9115,228.3338,9935.0
2019-01-11 09:55:00,253.98,254.17,253.48,254.17,2366.0,228.226,228.3967,227.7767,228.3967,2366.0
2019-01-11 10:00:00,254.39,254.56,254.16,254.51,5000.0,228.5944,228.7472,228.3877,228.7022,5000.0
2019-01-11 10:05:00,254.4,254.78,254.27,254.43,5200.0,228.6034,228.9449,228.4866,228.6304,5200.0
2019-01-11 10:10:00,254.4,254.68,254.08,254.33,4835.0,228.6034,228.855,228.3159,228.5405,4835.0
2019-01-11 10:15:00,254.38,254.67,254.0,254.67,4100.0,228.5854,228.846,228.244,228.846,4100.0
2019-01-11 10:20:00,254.53,254.53,254.14,254.14,4400.0,228.7202,228.7202,228.3698,228.3698,4400.0
2019-01-11 10:25:00,254.17,254.17,253.54,253.54,3092.0,228.3967,228.3967,227.8306,227.8306,3092.0
2019-01-11 10:30:00,253.41,253.99,253.35,253.73,10506.0,227.7138,228.235,227.6599,228.0013,10506.0
2019-01-11 10:35:00,253.62,253.9,253.56,253.67,2700.0,227.9025,228.1541,227.8486,227.9474,2700.0
2019-01-11 10:40:00,253.68,253.77,253.18,253.33,2555.0,227.9564,228.0373,227.5071,227.6419,2555.0
2019-01-11 10:45:00,253.39,253.39,252.71,252.96,5969.0,227.6958,227.6958,227.0848,227.3094,5969.0
2019-01-11 10:50:00,253.02,253.1,252.44,253.09,14557.0,227.3633,227.4352,226.8422,227.4262,14557.0
2019-01-11 10:55:00,253.25,253.93,253.25,253.77,2400.0,227.57,228.1811,227.57,228.0373,2400.0
2019-01-11 11:00:00,253.93,254.11,253.7,253.72,2882.0,228.1811,228.3428,227.9744,227.9924,2882.0
2019-01-11 11:05:00,253.69,253.77,253.49,253.49,3275.0,227.9654,228.0373,227.7857,227.7857,3275.0
2019-01-11 11:10:00,253.53,253.62,253.01,253.16,2562.0,227.8216,227.9025,227.3544,227.4891,2562.0
2019-01-11 11:15:00,253.19,253.34,252.95,253.28,8156.0,227.5161,227.6509,227.3004,227.597,8156.0
2019-01-11 11:20:00,253.45,253.61,253.32,253.51,3100.0,227.7497,227.8935,227.6329,227.8037,3100.0
2019-01-11 11:25:00,253.49,253.99,253.36,253.83,4400.0,227.7857,228.235,227.6689,228.0912,4400.0
2019-01-11 11:30:00,253.71,253.99,253.71,253.98,3200.0,227.9834,228.235,227.9834,228.226,3200.0
2019-01-11 11:35:00,254.0,254.3,253.83,254.07,3138.0,228.244,228.5135,228.0912,228.3069,3138.0
2019-01-11 11:40:00,253.98,254.76,253.98,254.72,4708.0,228.226,228.9269,228.226,228.891,4708.0
2019-01-11 11:45:00,254.74,254.75,254.44,254.44,736.0,228.9089,228.9179,228.6393,228.6393,736.0
2019-01-11 11:50:00,254.57,254.67,254.16,254.2,3000.0,228.7562,228.846,228.3877,228.4237,3000.0
2019-01-11 11:55:00,254.11,254.48,254.01,254.39,3070.0,228.3428,228.6753,228.2529,228.5944,3070.0
2019-01-11 12:00:00,254.32,254.32,254.06,254.23,2600.0,228.5315,228.5315,228.2979,228.4506,2600.0
2019-01-11 12:05:00,254.18,254.35,253.96,254.03,2374.0,228.4057,228.5585,228.208,228.2709,2374.0
2019-01-11 12:10:00,253.94,254.25,253.79,254.25,2034.0,228.19,228.4686,228.0553,228.4686,2034.0
2019-01-11 12:15:00,254.18,254.18,253.92,253.94,2603.0,228.4057,228.4057,228.1721,228.19,2603.0
2019-01-11 12:20:00,254.1,254.24,253.82,254.07,5100.0,228.3338,228.4596,228.0822,228.3069,5100.0
2019-01-11 12:25:00,254.12,254.47,254.03,254.19,11185.0,228.3518,228.6663,228.2709,228.4147,11185.0
2019-01-11 12:30:00,254.24,254.41,253.97,254.36,4402.0,228.4596,228.6124,228.217,228.5675,4402.0
2019-01-11 12:35:00,254.37,254.61,254.1,254.58,2900.0,228.5764,228.7921,228.3338,228.7652,2900.0
2019-01-11 12:40:00,254.57,254.74,254.48,254.55,2100.0,228.7562,228.9089,228.6753,228.7382,2100.0
2019-01-11 12:45:00,254.73,254.79,254.32,254.56,3900.0,228.8999,228.9539,228.5315,228.7472,3900.0
2019-01-11 12:50:00,254.61,254.81,254.5,254.64,4605.0,228.7921,228.9718,228.6933,228.8191,4605.0
2019-01-11 12:55:00,254.67,254.75,254.47,254.67,5030.0,228.846,228.9179,228.6663,228.846,5030.0
2019-01-11 13:00:00,254.57,254.57,254.2,254.2,800.0,228.7562,228.7562,228.4237,228.4237,800.0
2019-01-11 13:05:00,254.22,254.56,254.22,254.4,2100.0,228.4417,228.7472,228.4417,228.6034,2100.0
2019-01-11 13:10:00,254.44,254.45,253.9,253.94,4498.0,228.6393,228.6483,228.1541,228.19,4498.0
2019-01-11 13:15:00,253.88,254.25,253.78,254.1,4200.0,228.1361,228.4686,228.0463,228.3338,4200.0
2019-01-11 13:20:00,253.96,254.15,253.89,254.04,5100.0,228.208,228.3788,228.1451,228.2799,5100.0
2019-01-11 13:25:00,253.95,254.21,253.93,254.07,1900.0,228.199,228.4327,228.1811,228.3069,1900.0
2019-01-11 13:30:00,254.04,254.23,254.0,254.13,2817.0,228.2799,228.4506,228.244,228.3608,2817.0
2019-01-11 13:35:00,253.91,254.23,253.89,254.06,2400.0,228.1631,228.4506,228.1451,228.2979,2400.0
2019-01-11 13:40:00,253.94,254.31,253.94,254.26,2219.0,228.19,228.5225,228.19,228.4776,2219.0
2019-01-11 13:45:00,254.19,254.33,254.18,254.26,2000.0,228.4147,228.5405,228.4057,228.4776,2000.0
2019-01-11 13:50:00,254.22,254.37,254.17,254.3,3020.0,228.4417,228.5764,228.3967,228.5135,3020.0
2019-01-11 13:55:00,254.33,254.44,254.26,254.39,2313.0,228.5405,228.6393,228.4776,228.5944,2313.0
2019-01-11 14:00:00,254.26,254.48,254.25,254.48,9499.0,228.4776,228.6753,228.4686,228.6753,9499.0
2019-01-11 14:05:00,254.45,254.65,254.34,254.65,6601.0,228.6483,228.8281,228.5495,228.8281,6601.0
2019-01-11 14:10:00,254.75,254.86,254.75,254.85,1900.0,228.9179,229.0168,228.9179,229.0078,1900.0
2019-01-11 14:15:00,254.92,254.97,254.58,254.67,1716.0,229.0707,229.1156,228.7652,228.846,1716.0
2019-01-11 14:20:00,254.71,254.82,254.65,254.71,2767.0,228.882,228.9808,228.8281,228.882,2767.0
2019-01-11 14:25:00,254.71,254.71,254.19,254.44,22377.0,228.882,228.882,228.4147,228.6393,22377.0
2019-01-11 14:30:00,254.42,254.82,254.42,254.73,24178.0,228.6214,228.9808,228.6214,228.8999,24178.0
2019-01-11 14:35:00,254.78,255.0,254.69,254.75,3077.0,228.9449,229.1426,228.864,228.9179,3077.0
2019-01-11 14:40:00,254.75,255.03,254.68,255.03,9100.0,228.9179,229.1695,228.855,229.1695,9100.0
2019-01-11 14:45:00,254.93,255.07,254.73,254.76,3455.0,229.0797,229.2055,228.8999,228.9269,3455.0
2019-01-11 14:50:00,254.74,254.9,254.62,254.7,9500.0,228.9089,229.0527,228.8011,228.873,9500.0
2019-01-11 14:55:00,254.67,254.68,254.45,254.5,3600.0,228.846,228.855,228.6483,228.6933,3600.0
2019-01-11 15:00:00,254.5,254.62,254.42,254.46,2000.0,228.6933,228.8011,228.6214,228.6573,2000.0
2019-01-11 15:05:00,254.46,254.88,254.45,254.71,5988.0,228.6573,229.0347,228.6483,228.882,5988.0
2019-01-11 15:10:00,254.68,254.86,254.68,254.68,1600.0,228.855,229.0168,228.855,228.855,1600.0
2019-01-11 15:15:00,254.72,254.72,254.58,254.67,2360.0,228.891,228.891,228.7652,228.846,2360.0
2019-01-11 15:20:00,254.65,254.89,254.59,254.86,3325.0,228.8281,229.0437,228.7741,229.0168,3325.0
2019-01-11 15:25:00,254.84,254.87,254.72,254.82,4034.0,228.9988,229.0257,228.891,228.9808,4034.0
2019-01-11 15:30:00,254.87,255.38,254.84,255.35,4985.0,229.0257,229.484,228.9988,229.4571,4985.0
2019-01-11 15:35:00,255.37,255.76,255.34,255.65,2500.0,229.475,229.8255,229.4481,229.7267,2500.0
2019-01-11 15:40:00,255.7,255.83,255.7,255.73,4399.0,229.7716,229.8884,229.7716,229.7985,4399.0
2019-01-11 15:45:00,255.79,255.94,255.79,255.92,6540.0,229.8525,229.9872,229.8525,229.9693,6540.0
2019-01-11 15:50:00,255.96,256.07,255.75,255.83,9544.0,230.0052,230.1041,229.8165,229.8884,9544.0
2019-01-11 15:55:00,255.88,256.18,255.83,256.05,27009.0,229.9333,230.2029,229.8884,230.0861,27009.0
2019-01-14 09:30:00,256.5,257.89,254.89,255.27,18190.0,230.4905,231.7395,229.0437,229.3852,18190.0
2019-01-14 09:35:00,255.43,256.75,255.23,256.26,8625.0,229.529,230.7151,229.3492,230.2748,8625.0
2019-01-14 09:40:00,256.2,256.39,255.56,255.64,6500.0,230.2209,230.3916,229.6458,229.7177,6500.0
2019-01-14 09:45:00,255.83,256.24,255.32,256.24,8081.0,229.8884,230.2568,229.4301,230.2568,8081.0
2019-01-14 09:50:00,256.12,257.06,256.11,256.45,8961.0,230.149,230.9937,230.14,230.4455,8961.0
2019-01-14 09:55:00,256.7,257.78,256.61,257.23,8400.0,230.6702,231.6407,230.5893,231.1464,8400.0
2019-01-14 10:00:00,257.22,258.26,257.09,258.26,9043.0,231.1375,232.072,231.0206,232.072,9043.0
2019-01-14 10:05:00,258.25,258.99,257.91,258.66,11912.0,232.063,232.728,231.7575,232.4314,11912.0
2019-01-14 10:10:00,259.04,259.31,258.69,259.25,8935.0,232.7729,233.0155,232.4584,232.9616,8935.0
2019-01-14 10:15:00,259.26,259.26,258.56,258.56,5395.0,232.9706,232.9706,232.3416,232.3416,5395.0
2019-01-14 10:20:00,258.62,259.23,258.48,258.94,14614.0,232.3955,232.9436,232.2697,232.683,14614.0
2019-01-14 10:25:00,258.95,258.98,257.91,258.46,7810.0,232.692,232.719,231.7575,232.2517,7810.0
2019-01-14 10:30:00,258.47,258.86,258.41,258.64,2800.0,232.2607,232.6112,232.2068,232.4135,2800.0
2019-01-14 10:35:00,258.64,258.66,258.24,258.47,3145.0,232.4135,232.4314,232.054,232.2607,3145.0
2019-01-14 10:40:00,258.49,259.32,258.4,259.32,5138.0,232.2787,233.0245,232.1978,233.0245,5138.0
2019-01-14 10:45:00,259.2,259.32,258.54,258.61,5239.0,232.9167,233.0245,232.3236,232.3865,5239.0
2019-01-14 10:50:00,258.47,259.12,258.47,258.88,4000.0,232.2607,232.8448,232.2607,232.6291,4000.0
2019-01-14 10:55:00,258.8,259.27,258.78,258.89,2032.0,232.5572,232.9796,232.5393,232.6381,2032.0
2019-01-14 11:00:00,258.9,258.9,258.35,258.56,9427.0,232.6471,232.6471,232.1529,232.3416,9427.0
2019-01-14 11:05:00,258.58,258.6,258.23,258.46,2800.0,232.3595,232.3775,232.045,232.2517,2800.0
2019-01-14 11:10:00,258.46,259.16,258.42,258.78,6600.0,232.2517,232.8807,232.2158,232.5393,6600.0
2019-01-14 11:15:00,258.78,259.07,258.43,258.63,3253.0,232.5393,232.7999,232.2248,232.4045,3253.0
2019-01-14 11:20:00,258.64,258.64,258.49,258.49,1410.0,232.4135,232.4135,232.2787,232.2787,1410.0
2019-01-14 11:25:00,258.57,258.84,258.5,258.57,4200.0,232.3506,232.5932,232.2877,232.3506,4200.0
2019-01-14 11:30:00,258.55,258.97,258.44,258.97,3324.0,232.3326,232.71,232.2337,232.71,3324.0
2019-01-14 11:35:00,259.14,259.15,258.65,258.85,8726.0,232.8628,232.8717,232.4224,232.6022,8726.0
2019-01-14 11:40:00,258.91,258.91,258.25,258.45,3417.0,232.6561,232.6561,232.063,232.2427,3417.0
2019-01-14 11:45:00,258.59,258.62,258.43,258.5,3374.0,232.3685,232.3955,232.2248,232.2877,3374.0
2019-01-14 11:50:00,258.27,258.65,258.26,258.55,4325.0,232.081,232.4224,232.072,232.3326,4325.0
2019-01-14 11:55:00,258.5,258.61,258.29,258.3,3063.0,232.2877,232.3865,232.099,232.1079,3063.0
2019-01-14 12:00:00,258.26,258.26,257.73,257.9,6666.0,232.072,232.072,231.5957,231.7485,6666.0
2019-01-14 12:05:00,257.98,258.71,257.97,258.62,6844.0,231.8204,232.4764,231.8114,232.3955,6844.0
2019-01-14 12:10:00,258.46,258.66,258.27,258.66,2015.0,232.2517,232.4314,232.081,232.4314,2015.0
2019-01-14 12:15:00,258.86,259.78,258.86,259.71,5830.0,232.6112,233.4379,232.6112,233.375,5830.0
2019-01-14 12:20:00,259.54,259.58,259.42,259.57,1600.0,233.2222,233.2581,233.1144,233.2492,1600.0
2019-01-14 12:25:00,259.53,259.71,259.43,259.67,3330.0,233.2132,233.375,233.1234,233.339,3330.0
2019-01-14 12:30:00,259.73,259.81,259.48,259.57,2048.0,233.3929,233.4648,233.1683,233.2492,2048.0
2019-01-14 12:35:00,259.44,259.47,259.31,259.47,800.0,233.1323,233.1593,233.0155,233.1593,800.0
2019-01-14 12:40:00,259.47,259.69,259.4,259.69,2234.0,233.1593,233.357,233.0964,233.357,2234.0
2019-01-14 12:45:00,259.73,259.79,259.59,259.74,800.0,233.3929,233.4468,233.2671,233.4019,800.0
2019-01-14 12:50:00,259.77,259.77,259.64,259.76,1700.0,233.4289,233.4289,233.3121,233.4199,1700.0
2019-01-14 12:55:00,259.76,259.82,259.34,259.34,5800.0,233.4199,233.4738,233.0425,233.0425,5800.0
2019-01-14 13:00:00,259.34,259.59,259.21,259.32,4632.0,233.0425,233.2671,232.9257,233.0245,4632.0
2019-01-14 13:05:00,259.4,259.56,259.32,259.46,2840.0,233.0964,233.2402,233.0245,233.1503,2840.0
2019-01-14 13:10:00,259.51,260.22,259.49,260.09,7966.0,233.1952,233.8332,233.1773,233.7164,7966.0
2019-01-14 13:15:00,260.11,260.13,259.8,259.81,1720.0,233.7344,233.7524,233.4558,233.4648,1720.0
2019-01-14 13:20:00,259.86,260.09,259.86,260.02,1901.0,233.5097,233.7164,233.5097,233.6535,1901.0
2019-01-14 13:25:00,259.99,260.11,259.79,259.79,1400.0,233.6266,233.7344,233.4468,233.4468,1400.0
2019-01-14 13:30:00,259.97,259.98,259.92,259.92,1200.0,233.6086,233.6176,233.5637,233.5637,1200.0
2019-01-14 13:35:00,259.93,260.13,259.92,260.13,2873.0,233.5727,233.7524,233.5637,233.7524,2873.0
2019-01-14 13:40:00,260.11,260.27,260.09,260.27,1226.0,233.7344,233.8782,233.7164,233.8782,1226.0
2019-01-14 13:45:00,260.22,260.37,260.13,260.27,2481.0,233.8332,233.968,233.7524,233.8782,2481.0
2019-01-14 13:50:00,260.25,260.25,260.06,260.13,1775.0,233.8602,233.8602,233.6895,233.7524,1775.0
2019-01-14 13:55:00,260.2,260.58,260.2,260.41,21732.0,233.8153,234.1567,233.8153,234.004,21732.0
2019-01-14 14:00:00,260.42,260.88,260.35,260.88,13803.0,234.013,234.4263,233.9501,234.4263,13803.0
2019-01-14 14:05:00,260.81,261.01,260.61,260.62,13791.0,234.3634,234.5431,234.1837,234.1927,13791.0
2019-01-14 14:10:00,260.62,260.78,260.58,260.6,14051.0,234.1927,234.3365,234.1567,234.1747,14051.0
2019-01-14 14:15:00,260.64,261.06,260.6,260.89,23094.0,234.2107,234.5881,234.1747,234.4353,23094.0
2019-01-14 14:20:00,260.89,261.04,260.65,260.7,13693.0,234.4353,234.5701,234.2196,234.2646,13693.0
2019-01-14 14:25:00,260.7,260.7,260.41,260.65,13022.0,234.2646,234.2646,234.004,234.2196,13022.0
2019-01-14 14:30:00,260.6,260.86,260.5,260.79,5890.0,234.1747,234.4083,234.0849,234.3454,5890.0
2019-01-14 14:35:00,260.77,261.32,260.77,261.21,11096.0,234.3275,234.8217,234.3275,234.7229,11096.0
2019-01-14 14:40:00,261.2,262.06,261.13,262.02,21530.0,234.7139,235.4867,234.651,235.4507,21530.0
2019-01-14 14:45:00,262.13,262.14,261.67,261.82,8160.0,235.5496,235.5586,235.1362,235.271,8160.0
2019-01-14 14:50:00,261.67,261.91,261.38,261.91,14280.0,235.1362,235.3519,234.8756,235.3519,14280.0
2019-01-14 14:55:00,261.84,262.86,261.71,262.6,11549.0,235.289,236.2055,235.1722,235.9719,11549.0
2019-01-14 15:00:00,262.6,262.64,262.16,262.2,29465.0,235.9719,236.0079,235.5765,235.6125,29465.0
2019-01-14 15:05:00,262.24,262.49,262.22,262.31,15773.0,235.6484,235.8731,235.6304,235.7113,15773.0
2019-01-14 15:10:00,262.31,262.4,262.2,262.2,9101.0,235.7113,235.7922,235.6125,235.6125,9101.0
2019-01-14 15:15:00,262.14,262.3,261.97,262.23,12020.0,235.5586,235.7023,235.4058,235.6394,12020.0
2019-01-14 15:20:00,262.21,262.23,261.74,261.82,8177.0,235.6215,235.6394,235.1991,235.271,8177.0
2019-01-14 15:25:00,261.8,261.8,261.27,261.34,4470.0,235.253,235.253,234.7768,234.8397,4470.0
2019-01-14 15:30:00,261.35,261.4,260.9,261.0,9864.0,234.8487,234.8936,234.4443,234.5342,9864.0
2019-01-14 15:35:00,261.09,261.09,260.69,260.7,13512.0,234.615,234.615,234.2556,234.2646,13512.0
2019-01-14 15:40:00,260.7,260.74,260.6,260.71,26373.0,234.2646,234.3005,234.1747,234.2736,26373.0
2019-01-14 15:45:00,260.69,260.69,260.12,260.16,22438.0,234.2556,234.2556,233.7434,233.7793,22438.0
2019-01-14 15:50:00,260.18,260.2,259.82,259.86,16967.0,233.7973,233.8153,233.4738,233.5097,16967.0
2019-01-14 15:55:00,259.86,260.24,259.85,259.94,49690.0,233.5097,233.8512,233.5008,233.5816,49690.0
2019-01-15 09:30:00,260.28,261.93,258.39,259.29,11911.0,233.8872,235.3698,232.1888,232.9975,11911.0
2019-01-15 09:35:00,259.24,260.5,258.95,259.38,3903.0,232.9526,234.0849,232.692,233.0784,3903.0
2019-01-15 09:40:00,259.5,259.68,259.01,259.38,6561.0,233.1863,233.348,232.7459,233.0784,6561.0
2019-01-15 09:45:00,259.38,259.38,258.26,258.26,2500.0,233.0784,233.0784,232.072,232.072,2500.0
2019-01-15 09:50:00,258.19,258.45,257.6,257.86,6107.0,232.0091,232.2427,231.4789,231.7126,6107.0
2019-01-15 09:55:00,257.76,257.99,256.66,257.06,4500.0,231.6227,231.8294,230.6342,230.9937,4500.0
2019-01-15 10:00:00,257.06,258.26,257.06,257.53,4327.0,230.9937,232.072,230.9937,231.416,4327.0
2019-01-15 10:05:00,257.75,257.88,257.25,257.25,3478.0,231.6137,231.7305,231.1644,231.1644,3478.0
2019-01-15 10:10:00,257.14,257.55,256.67,256.81,4362.0,231.0656,231.434,230.6432,230.769,4362.0
2019-01-15 10:15:00,256.67,256.68,255.38,256.04,13551.0,230.6432,230.6522,229.484,230.0771,13551.0
2019-01-15 10:20:00,256.15,256.34,255.91,256.34,4537.0,230.176,230.3467,229.9603,230.3467,4537.0
2019-01-15 10:25:00,256.38,256.39,255.64,255.64,4765.0,230.3826,230.3916,229.7177,229.7177,4765.0
2019-01-15 10:30:00,255.98,256.03,255.54,255.79,5689.0,230.0232,230.0681,229.6278,229.8525,5689.0
2019-01-15 10:35:00,255.74,256.31,255.65,256.31,6800.0,229.8075,230.3197,229.7267,230.3197,6800.0
2019-01-15 10:40:00,256.67,257.21,256.43,256.43,14184.0,230.6432,231.1285,230.4276,230.4276,14184.0
2019-01-15 10:45:00,256.36,256.65,256.16,256.48,15384.0,230.3647,230.6252,230.1849,230.4725,15384.0
2019-01-15 10:50:00,256.51,257.07,256.44,256.44,13210.0,230.4994,231.0027,230.4365,230.4365,13210.0
2019-01-15 10:55:00,256.48,256.65,256.0,256.3,6723.0,230.4725,230.6252,230.0412,230.3107,6723.0
2019-01-15 11:00:00,256.29,257.02,256.28,257.02,3414.0,230.3018,230.9577,230.2928,230.9577,3414.0
2019-01-15 11:05:00,257.02,257.14,256.94,257.0,3732.0,230.9577,231.0656,230.8858,230.9398,3732.0
2019-01-15 11:10:00,257.0,257.11,256.51,257.09,3458.0,230.9398,231.0386,230.4994,231.0206,3458.0
2019-01-15 11:15:00,257.19,257.52,256.93,257.32,4506.0,231.1105,231.407,230.8769,231.2273,4506.0
2019-01-15 11:20:00,257.25,257.25,257.01,257.01,500.0,231.1644,231.1644,230.9487,230.9487,500.0
2019-01-15 11:25:00,256.71,257.11,256.71,256.9,1900.0,230.6792,231.0386,230.6792,230.8499,1900.0
2019-01-15 11:30:00,257.0,257.09,256.72,256.87,4678.0,230.9398,231.0206,230.6882,230.8229,4678.0
2019-01-15 11:35:00,256.93,256.93,256.58,256.79,1844.0,230.8769,230.8769,230.5623,230.7511,1844.0
2019-01-15 11:40:00,256.79,256.95,256.46,256.8,3800.0,230.7511,230.8948,230.4545,230.76,3800.0
2019-01-15 11:45:00,256.96,257.03,256.72,256.88,2534.0,230.9038,230.9667,230.6882,230.8319,2534.0
2019-01-15 11:50:00,256.83,257.1,256.55,256.6,2400.0,230.787,231.0296,230.5354,230.5803,2400.0
2019-01-15 11:55:00,256.7,257.17,256.7,257.06,4000.0,230.6702,231.0925,230.6702,230.9937,4000.0
2019-01-15 12:00:00,257.16,257.46,257.03,257.44,3540.0,231.0835,231.3531,230.9667,231.3351,3540.0
2019-01-15 12:05:00,257.55,257.71,257.37,257.43,3301.0,231.434,231.5778,231.2722,231.3262,3301.0
2019-01-15 12:10:00,257.5,257.77,257.39,257.73,3505.0,231.3891,231.6317,231.2902,231.5957,3505.0
2019-01-15 12:15:00,257.75,257.92,257.63,257.75,9256.0,231.6137,231.7665,231.5059,231.6137,9256.0
2019-01-15 12:20:00,257.85,258.04,257.83,257.99,1773.0,231.7036,231.8743,231.6856,231.8294,1773.0
2019-01-15 12:25:00,257.91,257.99,257.8,257.87,1742.0,231.7575,231.8294,231.6586,231.7215,1742.0
2019-01-15 12:30:00,257.85,257.94,257.55,257.55,850.0,231.7036,231.7844,231.434,231.434,850.0
2019-01-15 12:35:00,257.63,257.78,257.53,257.78,2508.0,231.5059,231.6407,231.416,231.6407,2508.0
2019-01-15 12:40:00,257.78,257.78,257.34,257.51,4536.0,231.6407,231.6407,231.2453,231.398,4536.0
2019-01-15 12:45:00,257.59,257.69,257.32,257.46,7627.0,231.4699,231.5598,231.2273,231.3531,7627.0
2019-01-15 12:50:00,257.26,257.4,257.18,257.23,8834.0,231.1734,231.2992,231.1015,231.1464,8834.0
2019-01-15 12:55:00,257.25,257.37,257.03,257.27,6603.0,231.1644,231.2722,230.9667,231.1824,6603.0
2019-01-15 13:00:00,257.4,257.42,257.11,257.21,3446.0,231.2992,231.3172,231.0386,231.1285,3446.0
2019-01-15 13:05:00,257.36,257.83,257.36,257.83,2300.0,231.2633,231.6856,231.2633,231.6856,2300.0
2019-01-15 13:10:00,257.7,257.77,257.48,257.53,3801.0,231.5688,231.6317,231.3711,231.416,3801.0
2019-01-15 13:15:00,257.55,257.82,257.44,257.82,3200.0,231.434,231.6766,231.3351,231.6766,3200.0
2019-01-15 13:20:00,257.78,257.87,257.66,257.76,2856.0,231.6407,231.7215,231.5328,231.6227,2856.0
2019-01-15 13:25:00,257.66,257.83,257.65,257.83,1530.0,231.5328,231.6856,231.5238,231.6856,1530.0
2019-01-15 13:30:00,257.59,257.88,257.59,257.85,3381.0,231.4699,231.7305,231.4699,231.7036,3381.0
2019-01-15 13:35:00,257.88,258.02,257.47,257.51,9987.0,231.7305,231.8563,231.3621,231.398,9987.0
2019-01-15 13:40:00,257.51,257.87,257.42,257.76,5430.0,231.398,231.7215,231.3172,231.6227,5430.0
2019-01-15 13:45:00,257.81,257.81,257.48,257.74,7886.0,231.6676,231.6676,231.3711,231.6047,7886.0
2019-01-15 13:50:00,257.8,257.96,257.65,257.68,9057.0,231.6586,231.8024,231.5238,231.5508,9057.0
2019-01-15 13:55:00,257.62,258.22,257.57,258.22,7810.0,231.4969,232.036,231.452,232.036,7810.0
2019-01-15 14:00:00,258.23,258.54,258.23,258.33,4051.0,232.045,232.3236,232.045,232.1349,4051.0
2019-01-15 14:05:00,258.09,258.36,258.09,258.1,2500.0,231.9192,232.1619,231.9192,231.9282,2500.0
2019-01-15 14:10:00,258.18,258.45,258.18,258.37,2400.0,232.0001,232.2427,232.0001,232.1708,2400.0
2019-01-15 14:15:00,258.38,258.46,258.14,258.42,8596.0,232.1798,232.2517,231.9642,232.2158,8596.0
2019-01-15 14:20:00,258.32,258.43,258.0,258.0,6700.0,232.1259,232.2248,231.8384,231.8384,6700.0
2019-01-15 14:25:00,258.05,258.34,257.82,257.9,4297.0,231.8833,232.1439,231.6766,231.7485,4297.0
2019-01-15 14:30:00,257.66,258.25,257.66,258.13,7948.0,231.5328,232.063,231.5328,231.9552,7948.0
2019-01-15 14:35:00,258.19,258.19,257.69,258.03,7441.0,232.0091,232.0091,231.5598,231.8653,7441.0
2019-01-15 14:40:00,258.1,258.51,258.0,258.3,6192.0,231.9282,232.2966,231.8384,232.1079,6192.0
2019-01-15 14:45:00,258.33,258.51,257.95,257.97,4810.0,232.1349,232.2966,231.7934,231.8114,4810.0
2019-01-15 14:50:00,258.13,258.39,258.13,258.23,3850.0,231.9552,232.1888,231.9552,232.045,3850.0
2019-01-15 14:55:00,258.2,258.55,258.2,258.47,7366.0,232.0181,232.3326,232.0181,232.2607,7366.0
2019-01-15 15:00:00,258.45,258.58,258.35,258.42,9231.0,232.2427,232.3595,232.1529,232.2158,9231.0
2019-01-15 15:05:00,258.48,258.88,258.36,258.88,9030.0,232.2697,232.6291,232.1619,232.6291,9030.0
2019-01-15 15:10:00,258.92,258.93,258.68,258.75,8080.0,232.6651,232.6741,232.4494,232.5123,8080.0
2019-01-15 15:15:00,258.83,259.03,258.76,258.8,9184.0,232.5842,232.7639,232.5213,232.5572,9184.0
2019-01-15 15:20:00,258.84,258.94,258.75,258.8,9847.0,232.5932,232.683,232.5123,232.5572,9847.0
2019-01-15 15:25:00,258.85,258.89,258.68,258.69,11223.0,232.6022,232.6381,232.4494,232.4584,11223.0
2019-01-15 15:30:00,258.7,258.77,258.63,258.76,9590.0,232.4674,232.5303,232.4045,232.5213,9590.0
2019-01-15 15:35:00,258.79,258.91,258.61,258.77,11938.0,232.5482,232.6561,232.3865,232.5303,11938.0
2019-01-15 15:40:00,258.71,258.88,258.62,258.84,7300.0,232.4764,232.6291,232.3955,232.5932,7300.0
2019-01-15 15:45:00,258.91,259.28,258.89,258.91,12376.0,232.6561,232.9886,232.6381,232.6561,12376.0
2019-01-15 15:50:00,258.92,259.07,258.88,258.97,12461.0,232.6651,232.7999,232.6291,232.71,12461.0
2019-01-15 15:55:00,259.0,259.12,258.7,258.91,22749.0,232.737,232.8448,232.4674,232.6561,22749.0
2019-01-16 09:30:00,259.18,259.18,257.11,257.62,13087.0,232.8987,232.8987,231.0386,231.4969,13087.0
2019-01-16 09:35:00,257.61,258.26,257.4,258.26,4977.0,231.4879,232.072,231.2992,232.072,4977.0
2019-01-16 09:40:00,258.22,258.4,257.34,257.89,13700.0,232.036,232.1978,231.2453,231.7395,13700.0
2019-01-16 09:45:00,258.04,258.84,257.78,258.11,14967.0,231.8743,232.5932,231.6407,231.9372,14967.0
2019-01-16 09:50:00,257.94,258.16,257.53,257.88,13964.0,231.7844,231.9821,231.416,231.7305,13964.0
2019-01-16 09:55:00,257.93,258.6,257.58,258.26,11640.0,231.7755,232.3775,231.4609,232.072,11640.0
2019-01-16 10:00:00,258.36,258.6,257.88,258.39,8513.0,232.1619,232.3775,231.7305,232.1888,8513.0
2019-01-16 10:05:00,258.54,258.54,257.79,257.94,8827.0,232.3236,232.3236,231.6497,231.7844,8827.0
2019-01-16 10:10:00,257.7,258.55,257.7,258.19,16602.0,231.5688,232.3326,231.5688,232.0091,16602.0
2019-01-16 10:15:00,258.34,258.87,258.11,258.87,14150.0,232.1439,232.6201,231.9372,232.6201,14150.0
2019-01-16 10:20:00,258.98,259.0,258.13,258.72,6022.0,232.719,232.737,231.9552,232.4853,6022.0
2019-01-16 10:25:00,258.59,258.72,257.6,257.81,3133.0,232.3685,232.4853,231.4789,231.6676,3133.0
2019-01-16 10:30:00,257.81,257.9,256.37,256.37,10112.0,231.6676,231.7485,230.3736,230.3736,10112.0
2019-01-16 10:35:00,256.58,256.85,256.18,256.18,3050.0,230.5623,230.805,230.2029,230.2029,3050.0
2019-01-16 10:40:00,256.21,256.46,255.73,256.46,4670.0,230.2299,230.4545,229.7985,230.4545,4670.0
2019-01-16 10:45:00,256.26,256.97,256.26,256.97,5710.0,230.2748,230.9128,230.2748,230.9128,5710.0
2019-01-16 10:50:00,257.08,257.33,256.96,257.09,1100.0,231.0116,231.2363,230.9038,231.0206,1100.0
2019-01-16 10:55:00,257.1,257.49,256.95,257.49,5200.0,231.0296,231.3801,230.8948,231.3801,5200.0
2019-01-16 11:00:00,257.57,257.57,256.81,256.96,7195.0,231.452,231.452,230.769,230.9038,7195.0
2019-01-16 11:05:00,256.96,257.2,256.75,257.2,6358.0,230.9038,231.1195,230.7151,231.1195,6358.0
2019-01-16 11:10:00,257.05,257.34,256.8,257.33,4035.0,230.9847,231.2453,230.76,231.2363,4035.0
2019-01-16 11:15:00,257.23,257.68,257.0,257.68,3452.0,231.1464,231.5508,230.9398,231.5508,3452.0
2019-01-16 11:20:00,257.75,257.86,257.26,257.46,5187.0,231.6137,231.7126,231.1734,231.3531,5187.0
2019-01-16 11:25:00,257.39,257.74,257.37,257.5,5024.0,231.2902,231.6047,231.2722,231.3891,5024.0
2019-01-16 11:30:00,257.74,257.76,257.59,257.71,5613.0,231.6047,231.6227,231.4699,231.5778,5613.0
2019-01-16 11:35:00,257.78,258.1,257.65,257.65,4318.0,231.6407,231.9282,231.5238,231.5238,4318.0
2019-01-16 11:40:00,257.46,257.61,257.34,257.51,3108.0,231.3531,231.4879,231.2453,231.398,3108.0
2019-01-16 11:45:00,257.54,257.88,257.37,257.55,12603.0,231.425,231.7305,231.2722,231.434,12603.0
2019-01-16 11:50:00,257.47,257.62,257.28,257.35,11859.0,231.3621,231.4969,231.1914,231.2543,11859.0
2019-01-16 11:55:00,257.43,257.45,256.93,257.19,6347.0,231.3262,231.3441,230.8769,231.1105,6347.0
2019-01-16 12:00:00,257.03,257.18,256.86,256.97,3308.0,230.9667,231.1015,230.814,230.9128,3308.0
2019-01-16 12:05:00,256.98,257.13,256.79,256.86,2750.0,230.9218,231.0566,230.7511,230.814,2750.0
2019-01-16 12:10:00,256.89,257.04,256.74,256.77,3300.0,230.8409,230.9757,230.7061,230.7331,3300.0
2019-01-16 12:15:00,256.67,257.21,256.43,257.21,5870.0,230.6432,231.1285,230.4276,231.1285,5870.0
2019-01-16 12:20:00,257.03,257.24,256.83,256.93,3965.0,230.9667,231.1554,230.787,230.8769,3965.0
2019-01-16 12:25:00,256.79,256.9,256.68,256.9,2200.0,230.7511,230.8499,230.6522,230.8499,2200.0
2019-01-16 12:30:00,256.89,256.89,256.44,256.64,3760.0,230.8409,230.8409,230.4365,230.6163,3760.0
2019-01-16 12:35:00,256.6,256.67,256.49,256.63,2100.0,230.5803,230.6432,230.4815,230.6073,2100.0
2019-01-16 12:40:00,256.55,256.69,256.26,256.41,2200.0,230.5354,230.6612,230.2748,230.4096,2200.0
2019-01-16 12:45:00,256.43,256.5,256.02,256.1,2786.0,230.4276,230.4905,230.0591,230.131,2786.0
2019-01-16 12:50:00,256.02,256.13,255.84,255.84,2850.0,230.0591,230.158,229.8974,229.8974,2850.0
2019-01-16 12:55:00,255.85,256.29,255.71,256.07,8130.0,229.9064,230.3018,229.7806,230.1041,8130.0
2019-01-16 13:00:00,256.08,256.1,255.92,255.97,3147.0,230.113,230.131,229.9693,230.0142,3147.0
2019-01-16 13:05:00,256.03,256.1,255.84,256.01,3000.0,230.0681,230.131,229.8974,230.0501,3000.0
2019-01-16 13:10:00,256.04,256.14,255.74,255.75,2277.0,230.0771,230.167,229.8075,229.8165,2277.0
2019-01-16 13:15:00,255.7,256.19,255.7,256.04,2635.0,229.7716,230.2119,229.7716,230.0771,2635.0
2019-01-16 13:20:00,256.06,256.22,256.05,256.08,1100.0,230.0951,230.2389,230.0861,230.113,1100.0
2019-01-16 13:25:00,256.01,256.09,255.88,255.99,3126.0,230.0501,230.122,229.9333,230.0322,3126.0
2019-01-16 13:30:00,256.05,256.25,255.93,256.14,3949.0,230.0861,230.2658,229.9783,230.167,3949.0
2019-01-16 13:35:00,256.1,256.11,255.92,255.92,3353.0,230.131,230.14,229.9693,229.9693,3353.0
2019-01-16 13:40:00,256.05,256.09,255.92,256.06,3505.0,230.0861,230.122,229.9693,230.0951,3505.0
2019-01-16 13:45:00,255.94,256.02,255.76,256.01,3281.0,229.9872,230.0591,229.8255,230.0501,3281.0
2019-01-16 13:50:00,255.86,256.14,255.86,256.14,2260.0,229.9154,230.167,229.9154,230.167,2260.0
2019-01-16 13:55:00,256.34,256.34,256.17,256.23,1300.0,230.3467,230.3467,230.1939,230.2478,1300.0
2019-01-16 14:00:00,256.3,256.43,256.25,256.43,2500.0,230.3107,230.4276,230.2658,230.4276,2500.0
2019-01-16 14:05:00,256.37,256.53,256.29,256.53,4266.0,230.3736,230.5174,230.3018,230.5174,4266.0
2019-01-16 14:10:00,256.61,256.69,256.51,256.69,3210.0,230.5893,230.6612,230.4994,230.6612,3210.0
2019-01-16 14:15:00,256.75,257.03,256.74,256.9,4761.0,230.7151,230.9667,230.7061,230.8499,4761.0
2019-01-16 14:20:00,256.92,257.02,256.92,256.94,1100.0,230.8679,230.9577,230.8679,230.8858,1100.0
2019-01-16 14:25:00,256.84,256.89,256.74,256.89,2280.0,230.796,230.8409,230.7061,230.8409,2280.0
2019-01-16 14:30:00,256.93,256.95,256.72,256.9,3783.0,230.8769,230.8948,230.6882,230.8499,3783.0
2019-01-16 14:35:00,257.01,257.04,256.68,256.69,1400.0,230.9487,230.9757,230.6522,230.6612,1400.0
2019-01-16 14:40:00,256.85,256.89,256.7,256.7,2681.0,230.805,230.8409,230.6702,230.6702,2681.0
2019-01-16 14:45:00,256.7,256.79,256.51,256.69,3554.0,230.6702,230.7511,230.4994,230.6612,3554.0
2019-01-16 14:50:00,256.68,256.84,256.51,256.61,4599.0,230.6522,230.796,230.4994,230.5893,4599.0
2019-01-16 14:55:00,256.68,256.71,256.41,256.6,2622.0,230.6522,230.6792,230.4096,230.5803,2622.0
2019-01-16 15:00:00,256.58,256.93,256.58,256.9,2537.0,230.5623,230.8769,230.5623,230.8499,2537.0
2019-01-16 15:05:00,256.86,256.89,256.66,256.68,6839.0,230.814,230.8409,230.6342,230.6522,6839.0
2019-01-16 15:10:00,256.73,256.75,256.55,256.55,5042.0,230.6971,230.7151,230.5354,230.5354,5042.0
2019-01-16 15:15:00,256.51,256.65,256.37,256.59,5616.0,230.4994,230.6252,230.3736,230.5713,5616.0
2019-01-16 15:20:00,256.59,256.69,256.53,256.63,3524.0,230.5713,230.6612,230.5174,230.6073,3524.0
2019-01-16 15:25:00,256.63,256.81,256.6,256.8,6205.0,230.6073,230.769,230.5803,230.76,6205.0
2019-01-16 15:30:00,256.8,256.9,256.36,256.57,9601.0,230.76,230.8499,230.3647,230.5534,9601.0
2019-01-16 15:35:00,256.62,256.7,256.49,256.49,3700.0,230.5983,230.6702,230.4815,230.4815,3700.0
2019-01-16 15:40:00,256.51,256.51,255.96,256.07,7144.0,230.4994,230.4994,230.0052,230.1041,7144.0
2019-01-16 15:45:00,256.0,256.14,255.75,256.1,9142.0,230.0412,230.167,229.8165,230.131,9142.0
2019-01-16 15:50:00,256.1,256.1,255.79,255.95,11992.0,230.131,230.131,229.8525,229.9962,11992.0
2019-01-16 15:55:00,256.09,256.29,255.61,255.67,28581.0,230.122,230.3018,229.6907,229.7446,28581.0
2019-01-17 09:30:00,254.88,256.58,254.56,256.57,12256.0,229.0347,230.5623,228.7472,230.5534,12256.0
2019-01-17 09:35:00,256.32,257.78,256.31,256.77,7000.0,230.3287,231.6407,230.3197,230.7331,7000.0
2019-01-17 09:40:00,257.12,257.12,256.28,256.53,6952.0,231.0476,231.0476,230.2928,230.5174,6952.0
2019-01-17 09:45:00,256.73,257.13,256.56,256.56,3420.0,230.6971,231.0566,230.5444,230.5444,3420.0
2019-01-17 09:50:00,256.39,256.64,255.73,256.63,9346.0,230.3916,230.6163,229.7985,230.6073,9346.0
2019-01-17 09:55:00,256.51,256.51,255.87,256.29,21724.0,230.4994,230.4994,229.9243,230.3018,21724.0
2019-01-17 10:00:00,256.36,257.0,256.17,256.92,20485.0,230.3647,230.9398,230.1939,230.8679,20485.0
2019-01-17 10:05:00,256.68,257.06,256.33,257.06,7050.0,230.6522,230.9937,230.3377,230.9937,7050.0
2019-01-17 10:10:00,256.99,257.16,256.99,257.16,400.0,230.9308,231.0835,230.9308,231.0835,400.0
2019-01-17 10:15:00,257.59,257.83,257.16,257.39,11314.0,231.4699,231.6856,231.0835,231.2902,11314.0
2019-01-17 10:20:00,257.5,257.53,256.6,256.8,13135.0,231.3891,231.416,230.5803,230.76,13135.0
2019-01-17 10:25:00,256.79,256.9,256.42,256.64,4728.0,230.7511,230.8499,230.4186,230.6163,4728.0
2019-01-17 10:30:00,256.48,256.72,256.41,256.72,2713.0,230.4725,230.6882,230.4096,230.6882,2713.0
2019-01-17 10:35:00,256.75,257.8,256.75,257.6,9100.0,230.7151,231.6586,230.7151,231.4789,9100.0
2019-01-17 10:40:00,257.55,258.12,257.5,258.09,3550.0,231.434,231.9462,231.3891,231.9192,3550.0
2019-01-17 10:45:00,258.15,258.4,257.73,257.96,4207.0,231.9731,232.1978,231.5957,231.8024,4207.0
2019-01-17 10:50:00,257.99,258.46,257.84,258.42,6530.0,231.8294,232.2517,231.6946,232.2158,6530.0
2019-01-17 10:55:00,258.38,259.48,258.38,259.38,30182.0,232.1798,233.1683,232.1798,233.0784,30182.0
2019-01-17 11:00:00,259.36,259.75,259.31,259.75,6655.0,233.0605,233.4109,233.0155,233.4109,6655.0
2019-01-17 11:05:00,259.66,260.23,259.28,260.23,59420.0,233.33,233.8422,232.9886,233.8422,59420.0
2019-01-17 11:10:00,260.24,261.25,260.13,260.51,14444.0,233.8512,234.7588,233.7524,234.0938,14444.0
2019-01-17 11:15:00,260.49,260.62,259.68,259.74,3210.0,234.0759,234.1927,233.348,233.4019,3210.0
2019-01-17 11:20:00,260.0,260.15,259.77,260.14,5074.0,233.6356,233.7703,233.4289,233.7614,5074.0
2019-01-17 11:25:00,260.37,261.05,260.37,261.05,4422.0,233.968,234.5791,233.968,234.5791,4422.0
2019-01-17 11:30:00,261.06,261.87,260.65,261.14,13237.0,234.5881,235.3159,234.2196,234.66,13237.0
2019-01-17 11:35:00,261.23,261.85,260.96,261.7,26569.0,234.7408,235.298,234.4982,235.1632,26569.0
2019-01-17 11:40:00,261.82,262.28,261.5,262.14,8229.0,235.271,235.6844,234.9835,235.5586,8229.0
2019-01-17 11:45:00,262.24,262.42,261.4,262.06,15163.0,235.6484,235.8102,234.8936,235.4867,15163.0
2019-01-17 11:50:00,262.01,262.49,261.88,261.91,19226.0,235.4417,235.8731,235.3249,235.3519,19226.0
2019-01-17 11:55:00,261.92,262.3,261.82,262.15,14603.0,235.3609,235.7023,235.271,235.5675,14603.0
2019-01-17 12:00:00,261.98,262.25,261.78,262.25,3015.0,235.4148,235.6574,235.2351,235.6574,3015.0
2019-01-17 12:05:00,262.25,262.28,261.83,262.0,16454.0,235.6574,235.6844,235.28,235.4327,16454.0
2019-01-17 12:10:00,262.05,262.27,261.97,262.12,7400.0,235.4777,235.6754,235.4058,235.5406,7400.0
2019-01-17 12:15:00,262.3,262.83,262.29,262.78,7410.0,235.7023,236.1786,235.6933,236.1337,7410.0
2019-01-17 12:20:00,262.76,262.86,262.61,262.62,5380.0,236.1157,236.2055,235.9809,235.9899,5380.0
2019-01-17 12:25:00,262.62,262.8,262.43,262.5,8178.0,235.9899,236.1516,235.8191,235.882,8178.0
2019-01-17 12:30:00,262.58,262.95,262.58,262.83,5600.0,235.9539,236.2864,235.9539,236.1786,5600.0
2019-01-17 12:35:00,262.85,263.21,262.85,262.96,6085.0,236.1966,236.5201,236.1966,236.2954,6085.0
2019-01-17 12:40:00,262.93,263.5,262.92,263.49,15144.0,236.2684,236.7806,236.2595,236.7717,15144.0
2019-01-17 12:45:00,263.52,263.6,263.14,263.14,8245.0,236.7986,236.8705,236.4572,236.4572,8245.0
2019-01-17 12:50:00,263.0,263.7,262.96,263.63,11618.0,236.3313,236.9604,236.2954,236.8975,11618.0
2019-01-17 12:55:00,263.54,263.54,262.68,262.74,11110.0,236.8166,236.8166,236.0438,236.0977,11110.0
2019-01-17 13:00:00,262.75,263.27,262.75,263.27,7407.0,236.1067,236.574,236.1067,236.574,7407.0
2019-01-17 13:05:00,263.29,263.39,263.12,263.39,6409.0,236.5919,236.6818,236.4392,236.6818,6409.0
2019-01-17 13:10:00,263.38,263.71,263.36,263.52,3575.0,236.6728,236.9694,236.6548,236.7986,3575.0
2019-01-17 13:15:00,263.51,263.55,263.02,263.02,22086.0,236.7896,236.8256,236.3493,236.3493,22086.0
2019-01-17 13:20:00,263.02,263.46,263.01,263.33,8512.0,236.3493,236.7447,236.3403,236.6279,8512.0
2019-01-17 13:25:00,263.3,263.45,263.21,263.31,9432.0,236.6009,236.7357,236.5201,236.6099,9432.0
2019-01-17 13:30:00,263.32,263.33,263.23,263.25,1900.0,236.6189,236.6279,236.538,236.556,1900.0
2019-01-17 13:35:00,263.25,263.34,263.01,263.09,6100.0,236.556,236.6369,236.3403,236.4122,6100.0
2019-01-17 13:40:00,263.03,263.41,263.02,263.41,5655.0,236.3583,236.6998,236.3493,236.6998,5655.0
2019-01-17 13:45:00,263.41,263.74,263.24,263.47,6190.0,236.6998,236.9963,236.547,236.7537,6190.0
2019-01-17 13:50:00,263.46,263.46,263.14,263.21,3308.0,236.7447,236.7447,236.4572,236.5201,3308.0
2019-01-17 13:55:00,263.22,263.73,263.22,263.65,7231.0,236.529,236.9873,236.529,236.9154,7231.0
2019-01-17 14:00:00,263.62,263.67,263.39,263.47,4037.0,236.8885,236.9334,236.6818,236.7537,4037.0
2019-01-17 14:05:00,263.54,263.62,263.42,263.49,4411.0,236.8166,236.8885,236.7088,236.7717,4411.0
2019-01-17 14:10:00,263.54,264.19,263.54,263.78,19777.0,236.8166,237.4007,236.8166,237.0323,19777.0
2019-01-17 14:15:00,263.82,263.85,263.43,263.64,7304.0,237.0682,237.0952,236.7177,236.9065,7304.0
2019-01-17 14:20:00,263.55,263.62,263.23,263.41,5000.0,236.8256,236.8885,236.538,236.6998,5000.0
2019-01-17 14:25:00,263.45,263.65,263.25,263.65,5855.0,236.7357,236.9154,236.556,236.9154,5855.0
2019-01-17 14:30:00,263.66,263.75,263.37,263.57,5484.0,236.9244,237.0053,236.6638,236.8435,5484.0
2019-01-17 14:35:00,263.53,264.41,263.48,264.28,37899.0,236.8076,237.5984,236.7627,237.4816,37899.0
2019-01-17 14:40:00,264.5,265.81,264.5,265.56,11447.0,237.6792,238.8564,237.6792,238.6318,11447.0
2019-01-17 14:45:00,265.78,266.87,265.78,266.61,16899.0,238.8295,239.8089,238.8295,239.5753,16899.0
2019-01-17 14:50:00,266.59,266.81,265.76,265.84,12822.0,239.5573,239.755,238.8115,238.8834,12822.0
2019-01-17 14:55:00,265.84,265.9,263.65,263.66,12798.0,238.8834,238.9373,236.9154,236.9244,12798.0
2019-01-17 15:00:00,263.66,263.84,262.8,262.97,12998.0,236.9244,237.0862,236.1516,236.3044,12998.0
2019-01-17 15:05:00,262.87,263.86,262.86,263.25,15333.0,236.2145,237.1041,236.2055,236.556,15333.0
2019-01-17 15:10:00,263.22,263.46,262.81,262.81,9041.0,236.529,236.7447,236.1606,236.1606,9041.0
2019-01-17 15:15:00,262.79,262.81,262.28,262.59,12252.0,236.1426,236.1606,235.6844,235.9629,12252.0
2019-01-17 15:20:00,262.64,263.43,262.48,263.39,14583.0,236.0079,236.7177,235.8641,236.6818,14583.0
2019-01-17 15:25:00,263.35,263.38,262.97,263.29,8801.0,236.6459,236.6728,236.3044,236.5919,8801.0
2019-01-17 15:30:00,263.28,263.86,263.22,263.86,11683.0,236.583,237.1041,236.529,237.1041,11683.0
2019-01-17 15:35:00,263.77,263.91,263.64,263.81,10500.0,237.0233,237.1491,236.9065,237.0592,10500.0
2019-01-17 15:40:00,263.77,263.8,263.36,263.45,21720.0,237.0233,237.0502,236.6548,236.7357,21720.0
2019-01-17 15:45:00,263.49,263.64,263.18,263.51,32083.0,236.7717,236.9065,236.4931,236.7896,32083.0
2019-01-17 15:50:00,263.5,263.74,263.32,263.72,33411.0,236.7806,236.9963,236.6189,236.9783,33411.0
2019-01-17 15:55:00,263.74,264.13,263.72,264.08,56568.0,236.9963,237.3468,236.9783,237.3018,56568.0
2019-01-18 09:30:00,266.31,266.84,265.59,266.51,106054.0,239.3057,239.782,238.6587,239.4854,106054.0
2019-01-18 09:35:00,266.46,268.47,266.12,268.41,12075.0,239.4405,241.2467,239.135,241.1928,12075.0
2019-01-18 09:40:00,267.87,268.0,266.21,267.17,10640.0,240.7075,240.8243,239.2158,240.0785,10640.0
2019-01-18 09:45:00,267.0,269.05,266.79,267.97,24297.0,239.9257,241.7679,239.737,240.7974,24297.0
2019-01-18 09:50:00,268.16,268.3,267.87,268.16,8517.0,240.9681,241.0939,240.7075,240.9681,8517.0
2019-01-18 09:55:00,268.22,268.87,267.72,268.27,15169.0,241.022,241.6061,240.5727,241.067,15169.0
2019-01-18 10:00:00,268.07,268.47,267.06,268.47,24941.0,240.8872,241.2467,239.9797,241.2467,24941.0
2019-01-18 10:05:00,268.61,268.61,267.36,267.36,8953.0,241.3725,241.3725,240.2492,240.2492,8953.0
2019-01-18 10:10:00,267.5,268.17,267.5,267.76,8834.0,240.375,240.9771,240.375,240.6087,8834.0
2019-01-18 10:15:00,267.75,269.01,267.45,268.66,10569.0,240.5997,241.7319,240.3301,241.4174,10569.0
2019-01-18 10:20:00,268.7,268.83,268.22,268.69,7650.0,241.4534,241.5702,241.022,241.4444,7650.0
2019-01-18 10:25:00,268.81,269.02,268.35,268.36,6717.0,241.5522,241.7409,241.1388,241.1478,6717.0
2019-01-18 10:30:00,268.41,269.65,268.4,269.65,8278.0,241.1928,242.307,241.1838,242.307,8278.0
2019-01-18 10:35:00,269.49,270.5,269.31,270.25,25709.0,242.1633,243.0708,242.0015,242.8462,25709.0
2019-01-18 10:40:00,270.09,270.44,269.11,269.55,27214.0,242.7024,243.0169,241.8218,242.2172,27214.0
2019-01-18 10:45:00,269.67,269.68,267.66,267.88,9205.0,242.325,242.334,240.5188,240.7165,9205.0
2019-01-18 10:50:00,267.97,269.52,267.94,268.99,15185.0,240.7974,242.1902,240.7704,241.714,15185.0
2019-01-18 10:55:00,268.81,268.86,267.41,268.05,18956.0,241.5522,241.5971,240.2942,240.8693,18956.0
2019-01-18 11:00:00,268.03,268.3,267.43,268.04,14797.0,240.8513,241.0939,240.3121,240.8603,14797.0
2019-01-18 11:05:00,268.14,268.62,267.73,268.08,7627.0,240.9501,241.3815,240.5817,240.8962,7627.0
2019-01-18 11:10:00,268.14,268.46,267.45,267.45,15604.0,240.9501,241.2377,240.3301,240.3301,15604.0
2019-01-18 11:15:00,267.23,267.23,266.07,266.14,5941.0,240.1324,240.1324,239.09,239.1529,5941.0
2019-01-18 11:20:00,266.32,266.89,266.29,266.82,9304.0,239.3147,239.8269,239.2877,239.764,9304.0
2019-01-18 11:25:00,266.85,267.38,266.72,267.38,5924.0,239.791,240.2672,239.6741,240.2672,5924.0
2019-01-18 11:30:00,267.37,267.43,266.88,267.0,4195.0,240.2582,240.3121,239.8179,239.9257,4195.0
2019-01-18 11:35:00,266.92,267.08,266.64,267.07,11841.0,239.8539,239.9976,239.6022,239.9886,11841.0
2019-01-18 11:40:00,266.73,267.02,266.5,266.65,12455.0,239.6831,239.9437,239.4764,239.6112,12455.0
2019-01-18 11:45:00,266.73,266.91,266.06,266.06,18058.0,239.6831,239.8449,239.0811,239.0811,18058.0
2019-01-18 11:50:00,266.31,266.45,265.63,265.9,13749.0,239.3057,239.4315,238.6947,238.9373,13749.0
2019-01-18 11:55:00,266.0,266.56,265.82,266.56,8744.0,239.0271,239.5304,238.8654,239.5304,8744.0
2019-01-18 12:00:00,267.07,267.27,266.77,266.77,3107.0,239.9886,240.1684,239.7191,239.7191,3107.0
2019-01-18 12:05:00,266.81,267.39,266.52,267.0,11250.0,239.755,240.2762,239.4944,239.9257,11250.0
2019-01-18 12:10:00,266.95,267.65,266.76,267.41,5952.0,239.8808,240.5098,239.7101,240.2942,5952.0
2019-01-18 12:15:00,267.42,267.74,267.39,267.39,3599.0,240.3032,240.5907,240.2762,240.2762,3599.0
2019-01-18 12:20:00,267.41,267.91,267.22,267.63,7984.0,240.2942,240.7435,240.1234,240.4919,7984.0
2019-01-18 12:25:00,267.94,268.24,267.9,267.92,2935.0,240.7704,241.04,240.7345,240.7525,2935.0
2019-01-18 12:30:00,267.77,268.0,267.6,268.0,5763.0,240.6177,240.8243,240.4649,240.8243,5763.0
2019-01-18 12:35:00,267.93,267.93,267.41,267.41,1818.0,240.7614,240.7614,240.2942,240.2942,1818.0
2019-01-18 12:40:00,267.54,268.0,267.53,268.0,5354.0,240.411,240.8243,240.402,240.8243,5354.0
2019-01-18 12:45:00,267.92,268.01,267.51,267.51,5617.0,240.7525,240.8333,240.384,240.384,5617.0
2019-01-18 12:50:00,267.57,267.64,267.2,267.63,4819.0,240.4379,240.5008,240.1055,240.4919,4819.0
2019-01-18 12:55:00,267.72,267.86,267.59,267.74,4155.0,240.5727,240.6985,240.4559,240.5907,4155.0
2019-01-18 13:00:00,267.67,268.26,267.49,267.6,9201.0,240.5278,241.058,240.3661,240.4649,9201.0
2019-01-18 13:05:00,267.55,267.81,267.39,267.64,4533.0,240.42,240.6536,240.2762,240.5008,4533.0
2019-01-18 13:10:00,267.58,267.92,267.34,267.81,4600.0,240.4469,240.7525,240.2313,240.6536,4600.0
2019-01-18 13:15:00,267.81,267.85,267.5,267.62,4800.0,240.6536,240.6895,240.375,240.4829,4800.0
2019-01-18 13:20:00,267.69,268.0,267.45,268.0,8831.0,240.5458,240.8243,240.3301,240.8243,8831.0
2019-01-18 13:25:00,267.85,268.06,267.38,267.45,3770.0,240.6895,240.8783,240.2672,240.3301,3770.0
2019-01-18 13:30:00,267.45,267.58,267.23,267.37,1652.0,240.3301,240.4469,240.1324,240.2582,1652.0
2019-01-18 13:35:00,267.29,267.33,266.93,267.15,4539.0,240.1863,240.2223,239.8628,240.0605,4539.0
2019-01-18 13:40:00,267.07,267.33,267.04,267.25,2248.0,239.9886,240.2223,239.9617,240.1504,2248.0
2019-01-18 13:45:00,267.36,268.01,267.32,267.75,5916.0,240.2492,240.8333,240.2133,240.5997,5916.0
2019-01-18 13:50:00,267.78,267.8,267.38,267.38,5241.0,240.6266,240.6446,240.2672,240.2672,5241.0
2019-01-18 13:55:00,267.42,267.73,267.41,267.71,3720.0,240.3032,240.5817,240.2942,240.5637,3720.0
2019-01-18 14:00:00,267.76,268.07,267.64,268.07,12354.0,240.6087,240.8872,240.5008,240.8872,12354.0
2019-01-18 14:05:00,268.06,268.06,267.65,267.93,3190.0,240.8783,240.8783,240.5098,240.7614,3190.0
2019-01-18 14:10:00,267.86,268.05,267.69,267.76,3831.0,240.6985,240.8693,240.5458,240.6087,3831.0
2019-01-18 14:15:00,267.67,267.9,267.67,267.73,5006.0,240.5278,240.7345,240.5278,240.5817,5006.0
2019-01-18 14:20:00,267.6,267.93,267.54,267.89,3499.0,240.4649,240.7614,240.411,240.7255,3499.0
2019-01-18 14:25:00,267.88,268.47,267.75,268.05,8574.0,240.7165,241.2467,240.5997,240.8693,8574.0
2019-01-18 14:30:00,268.0,268.0,267.19,267.19,4088.0,240.8243,240.8243,240.0965,240.0965,4088.0
2019-01-18 14:35:00,267.06,267.35,266.91,267.35,3609.0,239.9797,240.2403,239.8449,240.2403,3609.0
2019-01-18 14:40:00,267.37,267.7,267.19,267.39,3150.0,240.2582,240.5548,240.0965,240.2762,3150.0
2019-01-18 14:45:00,267.35,268.92,267.35,268.37,10293.0,240.2403,241.6511,240.2403,241.1568,10293.0
2019-01-18 14:50:00,268.38,268.39,267.83,267.92,3805.0,241.1658,241.1748,240.6716,240.7525,3805.0
2019-01-18 14:55:00,267.84,267.92,267.59,267.59,1900.0,240.6806,240.7525,240.4559,240.4559,1900.0
2019-01-18 15:00:00,267.6,267.79,267.35,267.71,9017.0,240.4649,240.6356,240.2403,240.5637,9017.0
2019-01-18 15:05:00,267.74,267.85,267.49,267.58,2601.0,240.5907,240.6895,240.3661,240.4469,2601.0
2019-01-18 15:10:00,267.55,267.95,267.54,267.87,7750.0,240.42,240.7794,240.411,240.7075,7750.0
2019-01-18 15:15:00,268.0,268.03,267.81,267.94,6511.0,240.8243,240.8513,240.6536,240.7704,6511.0
2019-01-18 15:20:00,267.9,267.97,267.72,267.75,4350.0,240.7345,240.7974,240.5727,240.5997,4350.0
2019-01-18 15:25:00,267.72,268.0,267.66,267.69,5082.0,240.5727,240.8243,240.5188,240.5458,5082.0
2019-01-18 15:30:00,267.76,267.99,267.68,267.79,9650.0,240.6087,240.8154,240.5368,240.6356,9650.0
2019-01-18 15:35:00,267.82,268.45,267.82,268.42,14314.0,240.6626,241.2287,240.6626,241.2018,14314.0
2019-01-18 15:40:00,268.38,268.46,268.23,268.44,12931.0,241.1658,241.2377,241.031,241.2197,12931.0
2019-01-18 15:45:00,268.42,268.54,268.11,268.14,31617.0,241.2018,241.3096,240.9232,240.9501,31617.0
2019-01-18 15:50:00,268.11,268.17,267.84,267.84,33553.0,240.9232,240.9771,240.6806,240.6806,33553.0
2019-01-18 15:55:00,267.85,267.93,267.27,267.78,71589.0,240.6895,240.7614,240.1684,240.6266,71589.0
2019-01-22 09:30:00,266.91,266.91,265.18,265.61,12556.0,239.8449,239.8449,238.2903,238.6767,12556.0
2019-01-22 09:35:00,265.53,266.22,265.53,266.11,4656.0,238.6048,239.2248,238.6048,239.126,4656.0
2019-01-22 09:40:00,265.71,265.8,265.18,265.58,6438.0,238.7665,238.8474,238.2903,238.6497,6438.0
2019-01-22 09:45:00,265.65,265.71,265.11,265.29,2640.0,238.7126,238.7665,238.2274,238.3891,2640.0
2019-01-22 09:50:00,265.04,265.3,264.74,265.3,4312.0,238.1645,238.3981,237.8949,238.3981,4312.0
2019-01-22 09:55:00,265.33,266.0,265.02,265.86,3989.0,238.4251,239.0271,238.1465,238.9013,3989.0
2019-01-22 10:00:00,265.78,265.92,265.68,265.92,1277.0,238.8295,238.9553,238.7396,238.9553,1277.0
2019-01-22 10:05:00,266.16,266.57,265.93,266.27,3347.0,239.1709,239.5393,238.9642,239.2698,3347.0
2019-01-22 10:10:00,266.12,266.31,265.83,266.31,1000.0,239.135,239.3057,238.8744,239.3057,1000.0
2019-01-22 10:15:00,266.79,267.0,266.45,267.0,1949.0,239.737,239.9257,239.4315,239.9257,1949.0
2019-01-22 10:20:00,266.95,267.13,266.89,267.07,1600.0,239.8808,240.0426,239.8269,239.9886,1600.0
2019-01-22 10:25:00,267.3,267.3,267.13,267.25,410.0,240.1953,240.1953,240.0426,240.1504,410.0
2019-01-22 10:30:00,267.35,267.73,267.35,267.69,1200.0,240.2403,240.5817,240.2403,240.5458,1200.0
2019-01-22 10:35:00,267.98,268.27,267.66,268.11,4541.0,240.8064,241.067,240.5188,240.9232,4541.0
2019-01-22 10:40:00,268.2,268.27,267.96,268.14,4646.0,241.0041,241.067,240.7884,240.9501,4646.0
2019-01-22 10:45:00,267.95,268.05,266.71,266.93,2682.0,240.7794,240.8693,239.6651,239.8628,2682.0
2019-01-22 10:50:00,267.21,267.6,267.08,267.08,2424.0,240.1144,240.4649,239.9976,239.9976,2424.0
2019-01-22 10:55:00,266.84,267.33,266.58,266.59,4027.0,239.782,240.2223,239.5483,239.5573,4027.0
2019-01-22 11:00:00,266.48,266.65,266.21,266.42,1852.0,239.4585,239.6112,239.2158,239.4046,1852.0
2019-01-22 11:05:00,266.31,266.54,266.17,266.54,2249.0,239.3057,239.5124,239.1799,239.5124,2249.0
2019-01-22 11:10:00,266.57,266.98,266.35,266.67,3515.0,239.5393,239.9078,239.3417,239.6292,3515.0
2019-01-22 11:15:00,266.72,266.97,266.71,266.85,3452.0,239.6741,239.8988,239.6651,239.791,3452.0
2019-01-22 11:20:00,266.73,266.95,266.26,266.49,9268.0,239.6831,239.8808,239.2608,239.4675,9268.0
2019-01-22 11:25:00,266.47,266.49,266.25,266.39,1632.0,239.4495,239.4675,239.2518,239.3776,1632.0
2019-01-22 11:30:00,266.48,267.19,266.42,266.96,4500.0,239.4585,240.0965,239.4046,239.8898,4500.0
2019-01-22 11:35:00,266.92,267.18,266.86,266.87,3400.0,239.8539,240.0875,239.7999,239.8089,3400.0
2019-01-22 11:40:00,266.84,266.85,266.25,266.42,2601.0,239.782,239.791,239.2518,239.4046,2601.0
2019-01-22 11:45:00,266.37,266.45,266.1,266.21,2104.0,239.3596,239.4315,239.117,239.2158,2104.0
2019-01-22 11:50:00,266.07,266.22,265.67,265.7,1225.0,239.09,239.2248,238.7306,238.7576,1225.0
2019-01-22 11:55:00,265.47,265.55,265.18,265.18,4147.0,238.5509,238.6228,238.2903,238.2903,4147.0
2019-01-22 12:00:00,265.35,265.35,264.64,264.72,3498.0,238.4431,238.4431,237.805,237.8769,3498.0
2019-01-22 12:05:00,264.85,264.99,264.5,264.79,9557.0,237.9938,238.1196,237.6792,237.9398,9557.0
2019-01-22 12:10:00,264.75,264.82,264.61,264.77,1700.0,237.9039,237.9668,237.7781,237.9219,1700.0
2019-01-22 12:15:00,264.94,265.0,264.23,264.23,3386.0,238.0746,238.1285,237.4366,237.4366,3386.0
2019-01-22 12:20:00,264.31,264.64,264.31,264.63,1950.0,237.5085,237.805,237.5085,237.7961,1950.0
2019-01-22 12:25:00,264.71,264.71,264.4,264.56,1100.0,237.868,237.868,237.5894,237.7332,1100.0
2019-01-22 12:30:00,264.86,265.02,264.86,265.02,962.0,238.0027,238.1465,238.0027,238.1465,962.0
2019-01-22 12:35:00,265.04,265.09,264.81,264.81,2296.0,238.1645,238.2094,237.9578,237.9578,2296.0
2019-01-22 12:40:00,264.87,265.0,264.86,265.0,1260.0,238.0117,238.1285,238.0027,238.1285,1260.0
2019-01-22 12:45:00,264.93,265.08,264.88,265.06,2300.0,238.0656,238.2004,238.0207,238.1825,2300.0
2019-01-22 12:50:00,264.94,265.16,264.92,265.15,2612.0,238.0746,238.2723,238.0567,238.2633,2612.0
2019-01-22 12:55:00,265.06,265.21,264.91,265.05,2502.0,238.1825,238.3173,238.0477,238.1735,2502.0
2019-01-22 13:00:00,264.97,265.03,264.0,264.0,3426.0,238.1016,238.1555,237.2299,237.2299,3426.0
2019-01-22 13:05:00,263.92,264.07,263.76,263.86,1858.0,237.1581,237.2928,237.0143,237.1041,1858.0
2019-01-22 13:10:00,263.75,263.83,263.33,263.33,2632.0,237.0053,237.0772,236.6279,236.6279,2632.0
2019-01-22 13:15:00,263.29,263.29,262.77,263.05,6451.0,236.5919,236.5919,236.1247,236.3763,6451.0
2019-01-22 13:20:00,263.17,263.59,263.07,263.49,3943.0,236.4841,236.8615,236.3943,236.7717,3943.0
2019-01-22 13:25:00,263.59,263.89,263.5,263.8,3385.0,236.8615,237.1311,236.7806,237.0502,3385.0
2019-01-22 13:30:00,263.84,264.15,263.64,264.15,6615.0,237.0862,237.3647,236.9065,237.3647,6615.0
2019-01-22 13:35:00,264.24,264.39,264.19,264.28,2421.0,237.4456,237.5804,237.4007,237.4816,2421.0
2019-01-22 13:40:00,264.15,264.15,263.51,263.59,2128.0,237.3647,237.3647,236.7896,236.8615,2128.0
2019-01-22 13:45:00,263.43,263.57,263.43,263.46,800.0,236.7177,236.8435,236.7177,236.7447,800.0
2019-01-22 13:50:00,263.54,263.9,263.54,263.8,1922.0,236.8166,237.1401,236.8166,237.0502,1922.0
2019-01-22 13:55:00,263.86,264.12,263.86,263.95,1033.0,237.1041,237.3378,237.1041,237.185,1033.0
2019-01-22 14:00:00,263.78,263.85,263.33,263.35,2875.0,237.0323,237.0952,236.6279,236.6459,2875.0
2019-01-22 14:05:00,263.45,263.55,263.33,263.33,1300.0,236.7357,236.8256,236.6279,236.6279,1300.0
2019-01-22 14:10:00,263.5,263.51,263.24,263.35,2820.0,236.7806,236.7896,236.547,236.6459,2820.0
2019-01-22 14:15:00,263.48,264.75,263.43,264.29,8830.0,236.7627,237.9039,236.7177,237.4905,8830.0
2019-01-22 14:20:00,264.44,264.44,263.73,263.84,2100.0,237.6253,237.6253,236.9873,237.0862,2100.0
2019-01-22 14:25:00,263.82,264.16,263.82,264.01,1100.0,237.0682,237.3737,237.0682,237.2389,1100.0
2019-01-22 14:30:00,264.05,264.12,263.94,264.12,1900.0,237.2749,237.3378,237.176,237.3378,1900.0
2019-01-22 14:35:00,264.16,264.3,263.76,263.85,3791.0,237.3737,237.4995,237.0143,237.0952,3791.0
2019-01-22 14:40:00,263.98,264.19,263.55,263.62,4882.0,237.212,237.4007,236.8256,236.8885,4882.0
2019-01-22 14:45:00,263.83,263.83,263.53,263.54,1167.0,237.0772,237.0772,236.8076,236.8166,1167.0
2019-01-22 14:50:00,263.55,263.68,263.32,263.66,3886.0,236.8256,236.9424,236.6189,236.9244,3886.0
2019-01-22 14:55:00,263.7,264.38,263.7,264.34,3051.0,236.9604,237.5714,236.9604,237.5355,3051.0
2019-01-22 15:00:00,264.32,264.32,263.51,263.8,6426.0,237.5175,237.5175,236.7896,237.0502,6426.0
2019-01-22 15:05:00,263.84,263.99,263.39,263.39,3526.0,237.0862,237.221,236.6818,236.6818,3526.0
2019-01-22 15:10:00,263.37,263.72,263.33,263.62,2900.0,236.6638,236.9783,236.6279,236.8885,2900.0
2019-01-22 15:15:00,263.64,263.81,263.54,263.79,4882.0,236.9065,237.0592,236.8166,237.0412,4882.0
2019-01-22 15:20:00,263.73,264.17,263.72,264.17,3636.0,236.9873,237.3827,236.9783,237.3827,3636.0
2019-01-22 15:25:00,264.19,264.45,264.07,264.32,3302.0,237.4007,237.6343,237.2928,237.5175,3302.0
2019-01-22 15:30:00,264.32,264.37,263.49,263.64,5644.0,237.5175,237.5624,236.7717,236.9065,5644.0
2019-01-22 15:35:00,263.55,264.58,263.37,264.58,7678.0,236.8256,237.7511,236.6638,237.7511,7678.0
2019-01-22 15:40:00,264.61,264.91,264.0,264.0,4835.0,237.7781,238.0477,237.2299,237.2299,4835.0
2019-01-22 15:45:00,263.91,263.91,263.47,263.48,13344.0,237.1491,237.1491,236.7537,236.7627,13344.0
2019-01-22 15:50:00,263.42,263.68,263.27,263.38,13018.0,236.7088,236.9424,236.574,236.6728,13018.0
2019-01-22 15:55:00,263.4,264.73,263.28,264.72,42464.0,236.6908,237.8859,236.583,237.8769,42464.0
2019-01-23 09:30:00,266.92,268.82,266.92,268.38,13295.0,239.8539,241.5612,239.8539,241.1658,13295.0
2019-01-23 09:35:00,268.92,269.76,268.36,269.62,11238.0,241.6511,242.4059,241.1478,242.2801,11238.0
2019-01-23 09:40:00,269.42,269.94,269.26,269.56,6268.0,242.1003,242.5676,241.9566,242.2262,6268.0
2019-01-23 09:45:00,269.94,271.87,269.9,271.5,34763.0,242.5676,244.3019,242.5317,243.9694,34763.0
2019-01-23 09:50:00,271.61,272.25,271.43,272.21,17114.0,244.0683,244.6434,243.9065,244.6074,17114.0
2019-01-23 09:55:00,272.34,273.38,271.95,271.96,18430.0,244.7243,245.6588,244.3738,244.3828,18430.0
2019-01-23 10:00:00,271.95,272.77,271.5,272.71,11753.0,244.3738,245.1107,243.9694,245.0567,11753.0
2019-01-23 10:05:00,272.65,272.82,271.87,272.05,30491.0,245.0028,245.1556,244.3019,244.4637,30491.0
2019-01-23 10:10:00,272.06,272.19,271.25,271.96,33369.0,244.4726,244.5895,243.7448,244.3828,33369.0
2019-01-23 10:15:00,271.99,272.19,271.36,272.05,18731.0,244.4097,244.5895,243.8436,244.4637,18731.0
2019-01-23 10:20:00,271.93,272.01,270.45,271.2,22890.0,244.3558,244.4277,243.0259,243.6999,22890.0
2019-01-23 10:25:00,271.3,271.54,270.33,270.33,8723.0,243.7897,244.0054,242.9181,242.9181,8723.0
2019-01-23 10:30:00,270.47,271.22,270.46,271.09,16110.0,243.0439,243.7178,243.0349,243.601,16110.0
2019-01-23 10:35:00,270.79,271.8,270.78,271.08,15167.0,243.3314,244.239,243.3224,243.592,15167.0
2019-01-23 10:40:00,270.67,270.9,270.15,270.16,6890.0,243.2236,243.4303,242.7563,242.7653,6890.0
2019-01-23 10:45:00,270.22,270.37,270.01,270.19,7656.0,242.8192,242.954,242.6305,242.7923,7656.0
2019-01-23 10:50:00,270.2,270.26,269.77,269.9,8716.0,242.8013,242.8552,242.4149,242.5317,8716.0
2019-01-23 10:55:00,270.01,270.22,269.86,270.17,4600.0,242.6305,242.8192,242.4957,242.7743,4600.0
2019-01-23 11:00:00,269.92,270.07,269.64,270.02,8417.0,242.5496,242.6844,242.298,242.6395,8417.0
2019-01-23 11:05:00,269.89,270.35,269.76,270.15,7090.0,242.5227,242.936,242.4059,242.7563,7090.0
2019-01-23 11:10:00,270.25,270.34,270.0,270.0,5539.0,242.8462,242.9271,242.6215,242.6215,5539.0
2019-01-23 11:15:00,270.11,270.14,268.91,269.01,4330.0,242.7204,242.7473,241.6421,241.7319,4330.0
2019-01-23 11:20:00,268.99,268.99,268.46,268.46,7066.0,241.714,241.714,241.2377,241.2377,7066.0
2019-01-23 11:25:00,268.41,268.6,268.23,268.56,4009.0,241.1928,241.3635,241.031,241.3276,4009.0
2019-01-23 11:30:00,268.55,268.55,268.26,268.43,3100.0,241.3186,241.3186,241.058,241.2107,3100.0
2019-01-23 11:35:00,268.49,268.75,268.21,268.49,4650.0,241.2647,241.4983,241.013,241.2647,4650.0
2019-01-23 11:40:00,268.39,268.39,267.88,267.95,10247.0,241.1748,241.1748,240.7165,240.7794,10247.0
2019-01-23 11:45:00,267.89,267.89,267.3,267.35,9643.0,240.7255,240.7255,240.1953,240.2403,9643.0
2019-01-23 11:50:00,267.43,267.43,266.79,266.79,3695.0,240.3121,240.3121,239.737,239.737,3695.0
2019-01-23 11:55:00,266.94,267.22,266.62,266.91,4404.0,239.8718,240.1234,239.5843,239.8449,4404.0
2019-01-23 12:00:00,266.94,267.18,266.76,267.18,4100.0,239.8718,240.0875,239.7101,240.0875,4100.0
2019-01-23 12:05:00,267.19,267.43,266.5,266.72,5172.0,240.0965,240.3121,239.4764,239.6741,5172.0
2019-01-23 12:10:00,266.84,266.88,266.34,266.74,2960.0,239.782,239.8179,239.3327,239.6921,2960.0
2019-01-23 12:15:00,266.56,266.56,266.07,266.17,2600.0,239.5304,239.5304,239.09,239.1799,2600.0
2019-01-23 12:20:00,266.0,266.65,266.0,266.61,2949.0,239.0271,239.6112,239.0271,239.5753,2949.0
2019-01-23 12:25:00,266.52,266.88,266.36,266.6,4028.0,239.4944,239.8179,239.3506,239.5663,4028.0
2019-01-23 12:30:00,266.63,267.22,266.63,267.08,2107.0,239.5933,240.1234,239.5933,239.9976,2107.0
2019-01-23 12:35:00,267.26,267.26,266.61,266.66,3207.0,240.1594,240.1594,239.5753,239.6202,3207.0
2019-01-23 12:40:00,266.55,266.73,266.33,266.66,3700.0,239.5214,239.6831,239.3237,239.6202,3700.0
2019-01-23 12:45:00,266.73,267.21,266.73,267.16,3213.0,239.6831,240.1144,239.6831,240.0695,3213.0
2019-01-23 12:50:00,267.25,267.37,267.01,267.21,5090.0,240.1504,240.2582,239.9347,240.1144,5090.0
2019-01-23 12:55:00,267.22,267.68,267.06,267.68,8307.0,240.1234,240.5368,239.9797,240.5368,8307.0
2019-01-23 13:00:00,267.57,267.57,266.98,266.98,2749.0,240.4379,240.4379,239.9078,239.9078,2749.0
2019-01-23 13:05:00,266.97,267.41,266.74,267.41,2200.0,239.8988,240.2942,239.6921,240.2942,2200.0
2019-01-23 13:10:00,267.29,267.37,267.02,267.19,2025.0,240.1863,240.2582,239.9437,240.0965,2025.0
2019-01-23 13:15:00,267.35,267.82,267.34,267.49,2867.0,240.2403,240.6626,240.2313,240.3661,2867.0
2019-01-23 13:20:00,267.49,267.71,267.26,267.31,2670.0,240.3661,240.5637,240.1594,240.2043,2670.0
2019-01-23 13:25:00,267.34,267.52,267.13,267.13,2100.0,240.2313,240.393,240.0426,240.0426,2100.0
2019-01-23 13:30:00,267.25,267.74,267.06,267.34,3015.0,240.1504,240.5907,239.9797,240.2313,3015.0
2019-01-23 13:35:00,267.4,267.87,267.4,267.78,5537.0,240.2852,240.7075,240.2852,240.6266,5537.0
2019-01-23 13:40:00,267.83,268.11,267.74,268.05,7934.0,240.6716,240.9232,240.5907,240.8693,7934.0
2019-01-23 13:45:00,268.15,268.34,268.12,268.24,2400.0,240.9591,241.1299,240.9322,241.04,2400.0
2019-01-23 13:50:00,268.14,268.16,267.47,267.48,3523.0,240.9501,240.9681,240.3481,240.3571,3523.0
2019-01-23 13:55:00,267.56,267.84,267.4,267.42,3499.0,240.429,240.6806,240.2852,240.3032,3499.0
2019-01-23 14:00:00,267.56,268.21,267.56,268.21,2800.0,240.429,241.013,240.429,241.013,2800.0
2019-01-23 14:05:00,268.08,268.32,268.08,268.26,4798.0,240.8962,241.1119,240.8962,241.058,4798.0
2019-01-23 14:10:00,268.33,268.4,268.2,268.2,2617.0,241.1209,241.1838,241.0041,241.0041,2617.0
2019-01-23 14:15:00,268.2,268.26,267.6,267.6,5228.0,241.0041,241.058,240.4649,240.4649,5228.0
2019-01-23 14:20:00,267.74,268.36,267.74,268.17,4858.0,240.5907,241.1478,240.5907,240.9771,4858.0
2019-01-23 14:25:00,268.35,268.35,267.94,268.33,5470.0,241.1388,241.1388,240.7704,241.1209,5470.0
2019-01-23 14:30:00,268.28,268.35,267.87,268.3,8023.0,241.0759,241.1388,240.7075,241.0939,8023.0
2019-01-23 14:35:00,268.32,268.53,268.19,268.4,9015.0,241.1119,241.3006,240.9951,241.1838,9015.0
2019-01-23 14:40:00,268.24,268.41,267.96,268.06,6086.0,241.04,241.1928,240.7884,240.8783,6086.0
2019-01-23 14:45:00,267.91,267.96,267.51,267.8,4900.0,240.7435,240.7884,240.384,240.6446,4900.0
2019-01-23 14:50:00,267.87,268.27,267.82,268.16,3953.0,240.7075,241.067,240.6626,240.9681,3953.0
2019-01-23 14:55:00,268.09,268.37,267.98,268.31,4646.0,240.9052,241.1568,240.8064,241.1029,4646.0
2019-01-23 15:00:00,268.41,268.75,268.34,268.75,5394.0,241.1928,241.4983,241.1299,241.4983,5394.0
2019-01-23 15:05:00,268.71,268.94,268.39,268.47,5201.0,241.4623,241.669,241.1748,241.2467,5201.0
2019-01-23 15:10:00,268.48,268.98,268.47,268.98,8184.0,241.2557,241.705,241.2467,241.705,8184.0
2019-01-23 15:15:00,269.04,269.63,269.02,269.5,8806.0,241.7589,242.2891,241.7409,242.1722,8806.0
2019-01-23 15:20:00,269.45,269.73,269.32,269.4,17063.0,242.1273,242.3789,242.0105,242.0824,17063.0
2019-01-23 15:25:00,269.38,269.38,268.94,269.15,7837.0,242.0644,242.0644,241.669,241.8577,7837.0
2019-01-23 15:30:00,269.18,269.18,268.82,269.11,8878.0,241.8847,241.8847,241.5612,241.8218,8878.0
2019-01-23 15:35:00,269.08,269.6,269.08,269.52,17819.0,241.7948,242.2621,241.7948,242.1902,17819.0
2019-01-23 15:40:00,269.55,269.72,269.46,269.63,13303.0,242.2172,242.3699,242.1363,242.2891,13303.0
2019-01-23 15:45:00,269.67,270.09,269.55,270.09,38720.0,242.325,242.7024,242.2172,242.7024,38720.0
2019-01-23 15:50:00,270.07,270.15,269.95,270.12,32076.0,242.6844,242.7563,242.5766,242.7294,32076.0
2019-01-23 15:55:00,270.08,270.42,269.87,270.2,69607.0,242.6934,242.9989,242.5047,242.8013,69607.0
2019-01-24 09:30:00,270.66,270.66,268.01,268.74,16313.0,243.2146,243.2146,240.8333,241.4893,16313.0
2019-01-24 09:35:00,268.15,268.81,267.58,267.81,10502.0,240.9591,241.5522,240.4469,240.6536,10502.0
2019-01-24 09:40:00,267.65,268.23,267.16,267.63,8324.0,240.5098,241.031,240.0695,240.4919,8324.0
2019-01-24 09:45:00,267.63,268.93,267.43,267.62,15796.0,240.4919,241.66,240.3121,240.4829,15796.0
2019-01-24 09:50:00,267.5,268.61,267.5,268.3,7735.0,240.375,241.3725,240.375,241.0939,7735.0
2019-01-24 09:55:00,268.03,268.27,267.53,267.99,11550.0,240.8513,241.067,240.402,240.8154,11550.0
2019-01-24 10:00:00,267.97,268.25,266.9,267.25,25283.0,240.7974,241.049,239.8359,240.1504,25283.0
2019-01-24 10:05:00,267.24,268.23,267.24,267.77,6041.0,240.1414,241.031,240.1414,240.6177,6041.0
2019-01-24 10:10:00,267.95,268.68,267.77,268.26,12796.0,240.7794,241.4354,240.6177,241.058,12796.0
2019-01-24 10:15:00,268.51,268.88,268.35,268.75,12026.0,241.2826,241.6151,241.1388,241.4983,12026.0
2019-01-24 10:20:00,268.75,269.44,268.69,269.44,13406.0,241.4983,242.1183,241.4444,242.1183,13406.0
2019-01-24 10:25:00,269.32,269.73,269.04,269.72,13397.0,242.0105,242.3789,241.7589,242.3699,13397.0
2019-01-24 10:30:00,269.72,270.37,269.7,270.25,16200.0,242.3699,242.954,242.352,242.8462,16200.0
2019-01-24 10:35:00,270.38,270.93,270.02,270.93,10082.0,242.963,243.4572,242.6395,243.4572,10082.0
2019-01-24 10:40:00,271.0,271.14,270.7,271.01,21733.0,243.5201,243.6459,243.2506,243.5291,21733.0
2019-01-24 10:45:00,270.91,271.04,270.67,270.72,11591.0,243.4393,243.5561,243.2236,243.2685,11591.0
2019-01-24 10:50:00,270.63,270.88,270.58,270.58,16843.0,243.1877,243.4123,243.1427,243.1427,16843.0
2019-01-24 10:55:00,270.62,271.63,270.61,271.3,6855.0,243.1787,244.0863,243.1697,243.7897,6855.0
2019-01-24 11:00:00,271.16,271.4,270.99,271.03,4940.0,243.6639,243.8796,243.5111,243.5471,4940.0
2019-01-24 11:05:00,270.75,270.94,270.61,270.9,4822.0,243.2955,243.4662,243.1697,243.4303,4822.0
2019-01-24 11:10:00,270.92,271.02,270.16,270.59,8058.0,243.4482,243.5381,242.7653,243.1517,8058.0
2019-01-24 11:15:00,270.59,270.76,270.33,270.45,5900.0,243.1517,243.3045,242.9181,243.0259,5900.0
2019-01-24 11:20:00,270.3,270.63,270.18,270.31,6857.0,242.8911,243.1877,242.7833,242.9001,6857.0
2019-01-24 11:25:00,270.31,270.37,270.17,270.28,5250.0,242.9001,242.954,242.7743,242.8731,5250.0
2019-01-24 11:30:00,270.23,270.48,270.21,270.33,6902.0,242.8282,243.0529,242.8102,242.9181,6902.0
2019-01-24 11:35:00,270.28,271.14,270.24,270.82,6383.0,242.8731,243.6459,242.8372,243.3584,6383.0
2019-01-24 11:40:00,270.94,271.41,270.78,271.13,9882.0,243.4662,243.8886,243.3224,243.637,9882.0
2019-01-24 11:45:00,271.15,271.39,270.99,271.2,8220.0,243.6549,243.8706,243.5111,243.6999,8220.0
2019-01-24 11:50:00,271.15,271.34,271.05,271.19,5397.0,243.6549,243.8257,243.5651,243.6909,5397.0
2019-01-24 11:55:00,271.28,271.7,271.0,271.47,8166.0,243.7717,244.1492,243.5201,243.9425,8166.0
2019-01-24 12:00:00,271.47,271.47,270.85,270.85,3770.0,243.9425,243.9425,243.3853,243.3853,3770.0
2019-01-24 12:05:00,270.97,270.98,270.35,270.47,4725.0,243.4932,243.5022,242.936,243.0439,4725.0
2019-01-24 12:10:00,270.35,270.48,270.07,270.07,5900.0,242.936,243.0529,242.6844,242.6844,5900.0
2019-01-24 12:15:00,270.0,270.07,269.82,269.92,2165.0,242.6215,242.6844,242.4598,242.5496,2165.0
2019-01-24 12:20:00,269.81,270.13,269.65,270.08,13026.0,242.4508,242.7384,242.307,242.6934,13026.0
2019-01-24 12:25:00,270.16,270.46,270.06,270.06,2800.0,242.7653,243.0349,242.6755,242.6755,2800.0
2019-01-24 12:30:00,270.12,270.17,270.0,270.02,2000.0,242.7294,242.7743,242.6215,242.6395,2000.0
2019-01-24 12:35:00,269.94,270.01,269.68,269.77,6739.0,242.5676,242.6305,242.334,242.4149,6739.0
2019-01-24 12:40:00,269.72,269.72,269.36,269.36,1150.0,242.3699,242.3699,242.0464,242.0464,1150.0
2019-01-24 12:45:00,269.36,269.8,269.31,269.55,6393.0,242.0464,242.4418,242.0015,242.2172,6393.0
2019-01-24 12:50:00,269.32,269.32,268.94,268.94,2350.0,242.0105,242.0105,241.669,241.669,2350.0
2019-01-24 12:55:00,268.87,269.42,268.79,269.42,4700.0,241.6061,242.1003,241.5342,242.1003,4700.0
2019-01-24 13:00:00,269.57,269.57,268.75,268.87,6140.0,242.2351,242.2351,241.4983,241.6061,6140.0
2019-01-24 13:05:00,268.87,269.1,268.86,269.1,7342.0,241.6061,241.8128,241.5971,241.8128,7342.0
2019-01-24 13:10:00,268.96,268.96,268.32,268.51,4800.0,241.687,241.687,241.1119,241.2826,4800.0
2019-01-24 13:15:00,268.7,268.7,268.17,268.18,5655.0,241.4534,241.4534,240.9771,240.9861,5655.0
2019-01-24 13:20:00,268.17,268.31,268.08,268.2,2700.0,240.9771,241.1029,240.8962,241.0041,2700.0
2019-01-24 13:25:00,268.1,268.57,268.0,268.31,8624.0,240.9142,241.3365,240.8243,241.1029,8624.0
2019-01-24 13:30:00,268.42,268.97,268.42,268.84,12437.0,241.2018,241.696,241.2018,241.5792,12437.0
2019-01-24 13:35:00,268.85,268.96,268.66,268.84,3900.0,241.5881,241.687,241.4174,241.5792,3900.0
2019-01-24 13:40:00,268.96,269.02,268.64,268.72,2500.0,241.687,241.7409,241.3994,241.4713,2500.0
2019-01-24 13:45:00,268.63,269.2,268.63,269.13,2858.0,241.3905,241.9027,241.3905,241.8398,2858.0
2019-01-24 13:50:00,269.28,269.28,269.08,269.2,2691.0,241.9745,241.9745,241.7948,241.9027,2691.0
2019-01-24 13:55:00,269.16,269.45,268.99,269.45,4557.0,241.8667,242.1273,241.714,242.1273,4557.0
2019-01-24 14:00:00,269.37,269.38,268.56,268.8,3312.0,242.0554,242.0644,241.3276,241.5432,3312.0
2019-01-24 14:05:00,268.95,269.5,268.95,269.09,9103.0,241.678,242.1722,241.678,241.8038,9103.0
2019-01-24 14:10:00,268.93,269.43,268.93,269.33,6183.0,241.66,242.1093,241.66,242.0195,6183.0
2019-01-24 14:15:00,269.4,269.41,269.02,269.22,3849.0,242.0824,242.0914,241.7409,241.9206,3849.0
2019-01-24 14:20:00,269.2,269.64,269.2,269.6,3638.0,241.9027,242.298,241.9027,242.2621,3638.0
2019-01-24 14:25:00,269.61,269.8,269.46,269.72,4915.0,242.2711,242.4418,242.1363,242.3699,4915.0
2019-01-24 14:30:00,269.59,269.65,269.27,269.38,3675.0,242.2531,242.307,241.9656,242.0644,3675.0
2019-01-24 14:35:00,269.43,269.67,269.32,269.48,4889.0,242.1093,242.325,242.0105,242.1543,4889.0
2019-01-24 14:40:00,269.46,269.58,269.16,269.57,3840.0,242.1363,242.2441,241.8667,242.2351,3840.0
2019-01-24 14:45:00,269.38,269.62,269.3,269.31,5722.0,242.0644,242.2801,241.9925,242.0015,5722.0
2019-01-24 14:50:00,269.31,269.37,268.93,269.09,3606.0,242.0015,242.0554,241.66,241.8038,3606.0
2019-01-24 14:55:00,269.09,269.24,268.79,269.16,8192.0,241.8038,241.9386,241.5342,241.8667,8192.0
2019-01-24 15:00:00,269.2,269.2,268.94,268.94,2750.0,241.9027,241.9027,241.669,241.669,2750.0
2019-01-24 15:05:00,268.9,269.06,268.68,268.68,3173.0,241.6331,241.7769,241.4354,241.4354,3173.0
2019-01-24 15:10:00,268.72,268.94,268.49,268.89,9977.0,241.4713,241.669,241.2647,241.6241,9977.0
2019-01-24 15:15:00,268.93,269.42,268.79,268.79,15257.0,241.66,242.1003,241.5342,241.5342,15257.0
2019-01-24 15:20:00,268.82,269.32,268.78,269.2,7760.0,241.5612,242.0105,241.5252,241.9027,7760.0
2019-01-24 15:25:00,269.18,269.18,268.83,269.07,9896.0,241.8847,241.8847,241.5702,241.7858,9896.0
2019-01-24 15:30:00,269.02,269.51,268.83,269.44,17502.0,241.7409,242.1812,241.5702,242.1183,17502.0
2019-01-24 15:35:00,269.41,269.5,268.96,269.2,13734.0,242.0914,242.1722,241.687,241.9027,13734.0
2019-01-24 15:40:00,269.13,269.16,268.93,268.98,8063.0,241.8398,241.8667,241.66,241.705,8063.0
2019-01-24 15:45:00,269.03,269.48,268.97,269.43,12976.0,241.7499,242.1543,241.696,242.1093,12976.0
2019-01-24 15:50:00,269.43,269.67,269.35,269.67,15719.0,242.1093,242.325,242.0374,242.325,15719.0
2019-01-24 15:55:00,269.67,269.97,269.51,269.78,35281.0,242.325,242.5946,242.1812,242.4238,35281.0
2019-01-25 09:30:00,273.28,273.62,271.17,271.25,12741.0,245.5689,245.8745,243.6729,243.7448,12741.0
2019-01-25 09:35:00,271.0,272.49,270.99,272.0,9070.0,243.5201,244.859,243.5111,244.4187,9070.0
2019-01-25 09:40:00,271.84,272.49,271.84,272.4,3000.0,244.275,244.859,244.275,244.7782,3000.0
2019-01-25 09:45:00,272.28,273.0,272.0,272.0,32996.0,244.6703,245.3173,244.4187,244.4187,32996.0
2019-01-25 09:50:00,272.21,272.85,272.12,272.72,13892.0,244.6074,245.1825,244.5266,245.0657,13892.0
2019-01-25 09:55:00,272.39,273.51,272.25,273.36,15957.0,244.7692,245.7756,244.6434,245.6408,15957.0
2019-01-25 10:00:00,273.63,273.78,273.21,273.45,11102.0,245.8834,246.0182,245.506,245.7217,11102.0
2019-01-25 10:05:00,273.77,273.92,273.48,273.77,1000.0,246.0093,246.144,245.7487,246.0093,1000.0
2019-01-25 10:10:00,273.81,274.25,273.6,274.25,5837.0,246.0452,246.4406,245.8565,246.4406,5837.0
2019-01-25 10:15:00,274.18,274.21,273.44,273.55,12130.0,246.3777,246.4046,245.7127,245.8116,12130.0
2019-01-25 10:20:00,273.42,273.42,272.94,273.2,44592.0,245.6947,245.6947,245.2634,245.4971,44592.0
2019-01-25 10:25:00,273.43,273.76,273.43,273.76,1350.0,245.7037,246.0003,245.7037,246.0003,1350.0
2019-01-25 10:30:00,273.81,274.07,273.22,273.22,4476.0,246.0452,246.2788,245.515,245.515,4476.0
2019-01-25 10:35:00,273.31,273.45,272.8,273.02,11349.0,245.5959,245.7217,245.1376,245.3353,11349.0
2019-01-25 10:40:00,273.23,273.71,273.05,273.7,4985.0,245.524,245.9553,245.3623,245.9463,4985.0
2019-01-25 10:45:00,273.74,274.09,273.73,273.84,2300.0,245.9823,246.2968,245.9733,246.0722,2300.0
2019-01-25 10:50:00,273.71,273.88,273.31,273.69,10145.0,245.9553,246.1081,245.5959,245.9374,10145.0
2019-01-25 10:55:00,273.77,274.19,273.56,273.88,5405.0,246.0093,246.3867,245.8205,246.1081,5405.0
2019-01-25 11:00:00,273.9,274.03,273.4,273.81,4997.0,246.1261,246.2429,245.6768,246.0452,4997.0
2019-01-25 11:05:00,273.71,273.81,273.5,273.72,2924.0,245.9553,246.0452,245.7666,245.9643,2924.0
2019-01-25 11:10:00,273.61,273.65,273.32,273.39,9200.0,245.8655,245.9014,245.6049,245.6678,9200.0
2019-01-25 11:15:00,273.46,273.68,273.3,273.3,9639.0,245.7307,245.9284,245.5869,245.5869,9639.0
2019-01-25 11:20:00,273.28,273.57,272.79,273.26,11350.0,245.5689,245.8295,245.1286,245.551,11350.0
2019-01-25 11:25:00,273.11,273.13,272.62,272.85,5035.0,245.4162,245.4341,244.9759,245.1825,5035.0
2019-01-25 11:30:00,272.77,272.96,272.65,272.87,4656.0,245.1107,245.2814,245.0028,245.2005,4656.0
2019-01-25 11:35:00,272.85,272.99,272.65,272.67,4400.0,245.1825,245.3083,245.0028,245.0208,4400.0
2019-01-25 11:40:00,272.59,272.69,272.49,272.49,3838.0,244.9489,245.0388,244.859,244.859,3838.0
2019-01-25 11:45:00,272.57,272.57,272.03,272.42,4408.0,244.9309,244.9309,244.4457,244.7961,4408.0
2019-01-25 11:50:00,272.3,272.56,272.17,272.42,2836.0,244.6883,244.9219,244.5715,244.7961,2836.0
2019-01-25 11:55:00,272.57,272.58,272.3,272.3,3780.0,244.9309,244.9399,244.6883,244.6883,3780.0
2019-01-25 12:00:00,272.15,272.15,271.97,272.0,2691.0,244.5535,244.5535,244.3918,244.4187,2691.0
2019-01-25 12:05:00,271.88,272.23,271.88,272.09,4251.0,244.3109,244.6254,244.3109,244.4996,4251.0
2019-01-25 12:10:00,272.0,272.22,271.93,272.22,7756.0,244.4187,244.6164,244.3558,244.6164,7756.0
2019-01-25 12:15:00,272.41,272.69,272.23,272.44,11124.0,244.7872,245.0388,244.6254,244.8141,11124.0
2019-01-25 12:20:00,272.4,272.4,271.93,271.94,4002.0,244.7782,244.7782,244.3558,244.3648,4002.0
2019-01-25 12:25:00,272.12,273.37,272.04,272.81,11015.0,244.5266,245.6498,244.4547,245.1466,11015.0
2019-01-25 12:30:00,272.97,272.97,272.54,272.62,2725.0,245.2904,245.2904,244.904,244.9759,2725.0
2019-01-25 12:35:00,272.74,273.25,272.66,273.14,6803.0,245.0837,245.542,245.0118,245.4431,6803.0
2019-01-25 12:40:00,273.16,273.17,272.85,272.96,3300.0,245.4611,245.4701,245.1825,245.2814,3300.0
2019-01-25 12:45:00,272.84,273.0,272.01,272.75,15492.0,245.1736,245.3173,244.4277,245.0927,15492.0
2019-01-25 12:50:00,272.7,272.85,272.22,272.35,3444.0,245.0478,245.1825,244.6164,244.7332,3444.0
2019-01-25 12:55:00,272.56,273.02,272.36,272.73,5825.0,244.9219,245.3353,244.7422,245.0747,5825.0
2019-01-25 13:00:00,272.86,273.25,272.85,272.95,3700.0,245.1915,245.542,245.1825,245.2724,3700.0
2019-01-25 13:05:00,272.82,272.82,272.46,272.5,1600.0,245.1556,245.1556,244.8321,244.868,1600.0
2019-01-25 13:10:00,272.48,272.48,272.16,272.28,3143.0,244.8501,244.8501,244.5625,244.6703,3143.0
2019-01-25 13:15:00,272.22,272.76,272.22,272.61,1800.0,244.6164,245.1017,244.6164,244.9669,1800.0
2019-01-25 13:20:00,272.55,272.8,272.38,272.71,3200.0,244.913,245.1376,244.7602,245.0567,3200.0
2019-01-25 13:25:00,272.67,272.83,272.62,272.82,1340.0,245.0208,245.1646,244.9759,245.1556,1340.0
2019-01-25 13:30:00,272.66,272.92,272.51,272.51,3000.0,245.0118,245.2454,244.877,244.877,3000.0
2019-01-25 13:35:00,272.51,272.65,272.15,272.26,2809.0,244.877,245.0028,244.5535,244.6524,2809.0
2019-01-25 13:40:00,272.3,272.39,272.26,272.36,1200.0,244.6883,244.7692,244.6524,244.7422,1200.0
2019-01-25 13:45:00,272.22,272.61,272.21,272.35,3071.0,244.6164,244.9669,244.6074,244.7332,3071.0
2019-01-25 13:50:00,272.46,272.95,272.46,272.67,3769.0,244.8321,245.2724,244.8321,245.0208,3769.0
2019-01-25 13:55:00,272.7,273.04,272.69,272.9,2259.0,245.0478,245.3533,245.0388,245.2275,2259.0
2019-01-25 14:00:00,272.78,272.78,272.47,272.74,1691.0,245.1196,245.1196,244.8411,245.0837,1691.0
2019-01-25 14:05:00,272.8,272.83,272.35,272.45,3343.0,245.1376,245.1646,244.7332,244.8231,3343.0
2019-01-25 14:10:00,272.35,272.85,272.19,272.78,5700.0,244.7332,245.1825,244.5895,245.1196,5700.0
2019-01-25 14:15:00,272.91,273.61,272.91,273.3,9168.0,245.2365,245.8655,245.2365,245.5869,9168.0
2019-01-25 14:20:00,273.19,273.19,272.4,272.76,3301.0,245.4881,245.4881,244.7782,245.1017,3301.0
2019-01-25 14:25:00,272.59,272.59,272.09,272.09,4850.0,244.9489,244.9489,244.4996,244.4996,4850.0
2019-01-25 14:30:00,272.31,273.5,272.15,273.26,17945.0,244.6973,245.7666,244.5535,245.551,17945.0
2019-01-25 14:35:00,273.32,273.58,273.02,273.26,5700.0,245.6049,245.8385,245.3353,245.551,5700.0
2019-01-25 14:40:00,273.17,273.28,273.01,273.28,2340.0,245.4701,245.5689,245.3263,245.5689,2340.0
2019-01-25 14:45:00,273.29,273.4,273.01,273.09,3228.0,245.5779,245.6768,245.3263,245.3982,3228.0
2019-01-25 14:50:00,273.07,273.14,272.71,273.12,2400.0,245.3802,245.4431,245.0567,245.4252,2400.0
2019-01-25 14:55:00,273.18,273.33,272.95,273.03,2700.0,245.4791,245.6139,245.2724,245.3443,2700.0
2019-01-25 15:00:00,272.92,273.04,272.69,273.04,4985.0,245.2454,245.3533,245.0388,245.3533,4985.0
2019-01-25 15:05:00,272.97,273.02,272.74,272.81,7807.0,245.2904,245.3353,245.0837,245.1466,7807.0
2019-01-25 15:10:00,273.03,273.13,272.75,272.75,6900.0,245.3443,245.4341,245.0927,245.0927,6900.0
2019-01-25 15:15:00,272.8,272.99,272.73,272.73,3500.0,245.1376,245.3083,245.0747,245.0747,3500.0
2019-01-25 15:20:00,272.74,273.27,272.69,273.0,8550.0,245.0837,245.56,245.0388,245.3173,8550.0
2019-01-25 15:25:00,273.05,273.12,272.52,272.52,5805.0,245.3623,245.4252,244.886,244.886,5805.0
2019-01-25 15:30:00,272.58,273.12,272.19,272.56,12988.0,244.9399,245.4252,244.5895,244.9219,12988.0
2019-01-25 15:35:00,272.49,273.22,272.3,272.69,16285.0,244.859,245.515,244.6883,245.0388,16285.0
2019-01-25 15:40:00,272.69,272.85,272.6,272.73,6241.0,245.0388,245.1825,244.9579,245.0747,6241.0
2019-01-25 15:45:00,272.68,272.87,272.45,272.67,12105.0,245.0298,245.2005,244.8231,245.0208,12105.0
2019-01-25 15:50:00,272.65,272.65,272.21,272.28,13193.0,245.0028,245.0028,244.6074,244.6703,13193.0
2019-01-25 15:55:00,272.35,272.81,272.33,272.8,45399.0,244.7332,245.1466,244.7153,245.1376,45399.0
2019-01-28 09:30:00,269.83,269.83,268.08,268.74,17268.0,242.4688,242.4688,240.8962,241.4893,17268.0
2019-01-28 09:35:00,268.79,269.65,268.41,268.62,4638.0,241.5342,242.307,241.1928,241.3815,4638.0
2019-01-28 09:40:00,268.46,269.96,267.87,269.88,21600.0,241.2377,242.5856,240.7075,242.5137,21600.0
2019-01-28 09:45:00,270.19,270.19,269.47,269.7,8160.0,242.7923,242.7923,242.1453,242.352,8160.0
2019-01-28 09:50:00,269.63,270.63,269.63,270.1,12411.0,242.2891,243.1877,242.2891,242.7114,12411.0
2019-01-28 09:55:00,270.27,271.14,270.1,270.78,6212.0,242.8642,243.6459,242.7114,243.3224,6212.0
2019-01-28 10:00:00,270.74,270.89,270.21,270.63,12059.0,243.2865,243.4213,242.8102,243.1877,12059.0
2019-01-28 10:05:00,270.74,270.86,270.32,270.71,6891.0,243.2865,243.3943,242.9091,243.2595,6891.0
2019-01-28 10:10:00,270.83,271.09,270.09,270.89,9135.0,243.3674,243.601,242.7024,243.4213,9135.0
2019-01-28 10:15:00,270.83,271.51,270.83,271.18,9845.0,243.3674,243.9784,243.3674,243.6819,9845.0
2019-01-28 10:20:00,271.29,271.82,271.01,271.82,5196.0,243.7807,244.257,243.5291,244.257,5196.0
2019-01-28 10:25:00,271.66,272.16,271.33,272.14,17770.0,244.1132,244.5625,243.8167,244.5445,17770.0
2019-01-28 10:30:00,272.17,272.27,272.02,272.26,2448.0,244.5715,244.6614,244.4367,244.6524,2448.0
2019-01-28 10:35:00,272.32,272.54,271.98,272.13,7969.0,244.7063,244.904,244.4008,244.5356,7969.0
2019-01-28 10:40:00,272.15,272.78,272.14,272.51,7400.0,244.5535,245.1196,244.5445,244.877,7400.0
2019-01-28 10:45:00,272.59,272.66,272.13,272.13,7187.0,244.9489,245.0118,244.5356,244.5356,7187.0
2019-01-28 10:50:00,271.99,272.54,271.93,272.54,1012.0,244.4097,244.904,244.3558,244.904,1012.0
2019-01-28 10:55:00,272.43,272.61,272.14,272.14,3368.0,244.8051,244.9669,244.5445,244.5445,3368.0
2019-01-28 11:00:00,272.15,272.31,271.56,271.67,5630.0,244.5535,244.6973,244.0233,244.1222,5630.0
2019-01-28 11:05:00,271.85,272.1,271.8,271.95,13701.0,244.2839,244.5086,244.239,244.3738,13701.0
2019-01-28 11:10:00,272.14,272.72,272.12,272.68,2195.0,244.5445,245.0657,244.5266,245.0298,2195.0
2019-01-28 11:15:00,272.45,272.75,272.44,272.52,6456.0,244.8231,245.0927,244.8141,244.886,6456.0
2019-01-28 11:20:00,272.69,272.84,272.58,272.59,2824.0,245.0388,245.1736,244.9399,244.9489,2824.0
2019-01-28 11:25:00,272.64,272.93,272.57,272.71,2868.0,244.9938,245.2544,244.9309,245.0567,2868.0
2019-01-28 11:30:00,272.87,272.87,272.26,272.47,14117.0,245.2005,245.2005,244.6524,244.8411,14117.0
2019-01-28 11:35:00,272.42,272.43,271.91,272.12,3887.0,244.7961,244.8051,244.3379,244.5266,3887.0
2019-01-28 11:40:00,272.03,272.03,271.67,271.78,2186.0,244.4457,244.4457,244.1222,244.221,2186.0
2019-01-28 11:45:00,271.7,272.27,271.3,271.77,6872.0,244.1492,244.6614,243.7897,244.2121,6872.0
2019-01-28 11:50:00,271.92,272.35,271.87,272.07,3112.0,244.3468,244.7332,244.3019,244.4816,3112.0
2019-01-28 11:55:00,271.89,271.97,271.63,271.63,2709.0,244.3199,244.3918,244.0863,244.0863,2709.0
2019-01-28 12:00:00,271.58,271.76,271.02,271.19,1349.0,244.0413,244.2031,243.5381,243.6909,1349.0
2019-01-28 12:05:00,271.5,271.6,271.36,271.44,1672.0,243.9694,244.0593,243.8436,243.9155,1672.0
2019-01-28 12:10:00,271.58,271.74,271.46,271.57,1397.0,244.0413,244.1851,243.9335,244.0323,1397.0
2019-01-28 12:15:00,271.65,271.79,271.58,271.58,1772.0,244.1042,244.23,244.0413,244.0413,1772.0
2019-01-28 12:20:00,271.49,272.16,271.46,272.16,6481.0,243.9604,244.5625,243.9335,244.5625,6481.0
2019-01-28 12:25:00,272.17,272.17,271.85,271.96,1605.0,244.5715,244.5715,244.2839,244.3828,1605.0
2019-01-28 12:30:00,272.16,272.57,272.16,272.57,2400.0,244.5625,244.9309,244.5625,244.9309,2400.0
2019-01-28 12:35:00,272.51,272.58,272.33,272.58,6613.0,244.877,244.9399,244.7153,244.9399,6613.0
2019-01-28 12:40:00,272.53,273.07,272.53,272.83,1838.0,244.895,245.3802,244.895,245.1646,1838.0
2019-01-28 12:45:00,272.72,273.0,272.69,272.99,1300.0,245.0657,245.3173,245.0388,245.3083,1300.0
2019-01-28 12:50:00,273.0,273.05,272.63,272.63,2692.0,245.3173,245.3623,244.9848,244.9848,2692.0
2019-01-28 12:55:00,272.62,272.77,272.5,272.77,2389.0,244.9759,245.1107,244.868,245.1107,2389.0
2019-01-28 13:00:00,272.78,272.82,272.6,272.68,1733.0,245.1196,245.1556,244.9579,245.0298,1733.0
2019-01-28 13:05:00,272.6,273.32,272.55,273.28,5209.0,244.9579,245.6049,244.913,245.5689,5209.0
2019-01-28 13:10:00,273.33,273.71,273.23,273.54,4102.0,245.6139,245.9553,245.524,245.8026,4102.0
2019-01-28 13:15:00,273.62,273.89,273.62,273.74,5038.0,245.8745,246.1171,245.8745,245.9823,5038.0
2019-01-28 13:20:00,273.97,274.33,273.97,274.09,2829.0,246.189,246.5125,246.189,246.2968,2829.0
2019-01-28 13:25:00,274.06,274.1,273.63,273.68,2586.0,246.2698,246.3058,245.8834,245.9284,2586.0
2019-01-28 13:30:00,273.72,274.35,273.68,274.35,5285.0,245.9643,246.5304,245.9284,246.5304,5285.0
2019-01-28 13:35:00,274.3,274.37,273.77,273.77,3045.0,246.4855,246.5484,246.0093,246.0093,3045.0
2019-01-28 13:40:00,273.8,273.93,273.67,273.81,2426.0,246.0362,246.153,245.9194,246.0452,2426.0
2019-01-28 13:45:00,273.74,274.02,273.74,273.91,898.0,245.9823,246.2339,245.9823,246.1351,898.0
2019-01-28 13:50:00,274.04,274.07,273.5,273.78,2791.0,246.2519,246.2788,245.7666,246.0182,2791.0
2019-01-28 13:55:00,273.64,273.76,273.5,273.58,1750.0,245.8924,246.0003,245.7666,245.8385,1750.0
2019-01-28 14:00:00,273.71,273.71,273.5,273.5,700.0,245.9553,245.9553,245.7666,245.7666,700.0
2019-01-28 14:05:00,273.46,273.47,273.38,273.45,700.0,245.7307,245.7397,245.6588,245.7217,700.0
2019-01-28 14:10:00,273.29,273.35,273.14,273.33,7412.0,245.5779,245.6318,245.4431,245.6139,7412.0
2019-01-28 14:15:00,273.27,273.41,273.25,273.4,1526.0,245.56,245.6858,245.542,245.6768,1526.0
2019-01-28 14:20:00,273.42,273.54,273.1,273.11,6805.0,245.6947,245.8026,245.4072,245.4162,6805.0
2019-01-28 14:25:00,272.77,273.29,272.77,273.13,5928.0,245.1107,245.5779,245.1107,245.4341,5928.0
2019-01-28 14:30:00,273.14,273.54,273.14,273.5,1771.0,245.4431,245.8026,245.4431,245.7666,1771.0
2019-01-28 14:35:00,273.4,273.5,273.29,273.5,3412.0,245.6768,245.7666,245.5779,245.7666,3412.0
2019-01-28 14:40:00,273.42,273.43,273.01,273.27,2691.0,245.6947,245.7037,245.3263,245.56,2691.0
2019-01-28 14:45:00,273.32,273.52,273.3,273.52,2010.0,245.6049,245.7846,245.5869,245.7846,2010.0
2019-01-28 14:50:00,273.63,273.91,273.32,273.32,4742.0,245.8834,246.1351,245.6049,245.6049,4742.0
2019-01-28 14:55:00,273.41,273.41,273.1,273.21,4457.0,245.6858,245.6858,245.4072,245.506,4457.0
2019-01-28 15:00:00,273.33,273.33,273.02,273.2,6589.0,245.6139,245.6139,245.3353,245.4971,6589.0
2019-01-28 15:05:00,273.02,273.07,272.76,272.84,2404.0,245.3353,245.3802,245.1017,245.1736,2404.0
2019-01-28 15:10:00,272.91,273.23,272.74,273.23,9544.0,245.2365,245.524,245.0837,245.524,9544.0
2019-01-28 15:15:00,273.22,273.35,273.14,273.32,8159.0,245.515,245.6318,245.4431,245.6049,8159.0
2019-01-28 15:20:00,273.37,273.67,273.37,273.58,7398.0,245.6498,245.9194,245.6498,245.8385,7398.0
2019-01-28 15:25:00,273.55,273.58,273.28,273.47,11207.0,245.8116,245.8385,245.5689,245.7397,11207.0
2019-01-28 15:30:00,273.46,273.57,273.39,273.47,7535.0,245.7307,245.8295,245.6678,245.7397,7535.0
2019-01-28 15:35:00,273.47,273.6,273.4,273.4,7430.0,245.7397,245.8565,245.6768,245.6768,7430.0
2019-01-28 15:40:00,273.37,273.43,273.26,273.28,3524.0,245.6498,245.7037,245.551,245.5689,3524.0
2019-01-28 15:45:00,273.2,273.38,273.18,273.2,13508.0,245.4971,245.6588,245.4791,245.4971,13508.0
2019-01-28 15:50:00,273.18,273.69,273.1,273.68,15625.0,245.4791,245.9374,245.4072,245.9284,15625.0
2019-01-28 15:55:00,273.69,274.5,273.66,274.28,43083.0,245.9374,246.6652,245.9104,246.4675,43083.0
2019-01-29 09:30:00,274.23,275.49,273.36,274.55,11860.0,246.4226,247.5548,245.6408,246.7102,11860.0
2019-01-29 09:35:00,274.51,276.8,274.46,276.52,11201.0,246.6742,248.732,246.6293,248.4804,11201.0
2019-01-29 09:40:00,276.19,277.01,275.91,276.85,3859.0,248.1839,248.9207,247.9323,248.7769,3859.0
2019-01-29 09:45:00,276.77,277.86,276.6,277.46,3085.0,248.705,249.6845,248.5523,249.3251,3085.0
2019-01-29 09:50:00,277.36,277.42,276.87,277.27,4760.0,249.2352,249.2891,248.7949,249.1543,4760.0
2019-01-29 09:55:00,277.33,277.91,277.17,277.59,7928.0,249.2083,249.7294,249.0645,249.4419,7928.0
2019-01-29 10:00:00,277.59,277.91,277.37,277.62,5420.0,249.4419,249.7294,249.2442,249.4689,5420.0
2019-01-29 10:05:00,277.51,277.89,277.17,277.19,9186.0,249.37,249.7115,249.0645,249.0825,9186.0
2019-01-29 10:10:00,277.07,277.7,276.98,277.49,3855.0,248.9746,249.5407,248.8938,249.352,3855.0
2019-01-29 10:15:00,277.61,278.18,277.49,278.1,14937.0,249.4599,249.9721,249.352,249.9002,14937.0
2019-01-29 10:20:00,278.2,278.73,278.17,278.47,19967.0,249.99,250.4663,249.9631,250.2327,19967.0
2019-01-29 10:25:00,278.42,279.98,278.42,279.7,12701.0,250.1877,251.5895,250.1877,251.3379,12701.0
2019-01-29 10:30:00,279.98,280.16,279.6,280.1,18665.0,251.5895,251.7513,251.2481,251.6974,18665.0
2019-01-29 10:35:00,280.22,280.29,279.77,280.01,27719.0,251.8052,251.8681,251.4008,251.6165,27719.0
2019-01-29 10:40:00,280.17,280.92,280.17,280.54,17893.0,251.7603,252.4342,251.7603,252.0928,17893.0
2019-01-29 10:45:00,280.53,280.53,279.53,280.07,27086.0,252.0838,252.0838,251.1852,251.6704,27086.0
2019-01-29 10:50:00,280.06,280.07,279.54,279.7,21640.0,251.6614,251.6704,251.1942,251.3379,21640.0
2019-01-29 10:55:00,279.68,280.07,278.11,278.67,16196.0,251.32,251.6704,249.9092,250.4124,16196.0
2019-01-29 11:00:00,278.55,279.21,278.41,278.5,7604.0,250.3046,250.8976,250.1787,250.2596,7604.0
2019-01-29 11:05:00,278.47,279.43,278.1,279.43,14725.0,250.2327,251.0953,249.9002,251.0953,14725.0
2019-01-29 11:10:00,279.18,279.9,279.18,279.7,15868.0,250.8707,251.5177,250.8707,251.3379,15868.0
2019-01-29 11:15:00,279.75,280.0,279.2,279.65,24205.0,251.3829,251.6075,250.8886,251.293,24205.0
2019-01-29 11:20:00,279.62,280.16,279.4,279.99,30143.0,251.2661,251.7513,251.0684,251.5985,30143.0
2019-01-29 11:25:00,280.09,280.18,279.82,279.96,11588.0,251.6884,251.7693,251.4458,251.5716,11588.0
2019-01-29 11:30:00,280.04,280.23,279.69,280.09,13287.0,251.6435,251.8142,251.329,251.6884,13287.0
2019-01-29 11:35:00,280.0,280.27,279.59,280.18,24359.0,251.6075,251.8501,251.2391,251.7693,24359.0
2019-01-29 11:40:00,280.18,280.63,279.61,280.32,34601.0,251.7693,252.1736,251.2571,251.8951,34601.0
2019-01-29 11:45:00,280.34,281.05,280.14,280.98,37971.0,251.913,252.551,251.7333,252.4881,37971.0
2019-01-29 11:50:00,280.66,281.49,280.49,281.19,26729.0,252.2006,252.9464,252.0478,252.6769,26729.0
2019-01-29 11:55:00,281.19,281.19,280.23,280.23,8541.0,252.6769,252.6769,251.8142,251.8142,8541.0
2019-01-29 12:00:00,280.24,280.41,279.31,279.38,132843.0,251.8232,251.9759,250.9875,251.0504,132843.0
2019-01-29 12:05:00,279.34,279.34,278.67,278.67,17400.0,251.0144,251.0144,250.4124,250.4124,17400.0
2019-01-29 12:10:00,278.59,278.99,278.39,278.64,6543.0,250.3405,250.6999,250.1608,250.3854,6543.0
2019-01-29 12:15:00,278.75,279.14,278.23,278.48,12937.0,250.4843,250.8347,250.017,250.2416,12937.0
2019-01-29 12:20:00,278.34,278.86,278.11,278.86,13706.0,250.1158,250.5831,249.9092,250.5831,13706.0
2019-01-29 12:25:00,278.75,278.92,278.15,278.52,13800.0,250.4843,250.637,249.9451,250.2776,13800.0
2019-01-29 12:30:00,278.44,278.77,278.27,278.59,26068.0,250.2057,250.5022,250.0529,250.3405,26068.0
2019-01-29 12:35:00,278.56,278.57,278.04,278.45,6315.0,250.3135,250.3225,249.8463,250.2147,6315.0
2019-01-29 12:40:00,278.35,278.51,277.72,277.72,5030.0,250.1248,250.2686,249.5587,249.5587,5030.0
2019-01-29 12:45:00,277.86,278.01,277.34,278.01,9900.0,249.6845,249.8193,249.2172,249.8193,9900.0
2019-01-29 12:50:00,278.26,278.28,278.1,278.28,2251.0,250.044,250.0619,249.9002,250.0619,2251.0
2019-01-29 12:55:00,278.43,278.5,277.93,277.93,3448.0,250.1967,250.2596,249.7474,249.7474,3448.0
2019-01-29 13:00:00,277.78,277.97,277.43,277.9,6459.0,249.6126,249.7834,249.2981,249.7205,6459.0
2019-01-29 13:05:00,277.91,278.07,277.69,277.69,3300.0,249.7294,249.8732,249.5318,249.5318,3300.0
2019-01-29 13:10:00,277.69,277.94,277.11,277.79,13416.0,249.5318,249.7564,249.0106,249.6216,13416.0
2019-01-29 13:15:00,277.64,278.18,277.64,278.07,5605.0,249.4868,249.9721,249.4868,249.8732,5605.0
2019-01-29 13:20:00,277.94,278.06,277.63,277.99,13751.0,249.7564,249.8642,249.4778,249.8013,13751.0
2019-01-29 13:25:00,278.06,278.43,277.78,278.1,16163.0,249.8642,250.1967,249.6126,249.9002,16163.0
2019-01-29 13:30:00,278.03,278.17,277.86,277.95,8325.0,249.8373,249.9631,249.6845,249.7654,8325.0
2019-01-29 13:35:00,277.94,278.09,277.86,278.07,14276.0,249.7564,249.8912,249.6845,249.8732,14276.0
2019-01-29 13:40:00,277.98,278.45,277.83,278.09,10934.0,249.7924,250.2147,249.6576,249.8912,10934.0
2019-01-29 13:45:00,278.25,278.58,278.16,278.58,6556.0,250.035,250.3315,249.9541,250.3315,6556.0
2019-01-29 13:50:00,278.64,278.69,278.43,278.61,7537.0,250.3854,250.4304,250.1967,250.3585,7537.0
2019-01-29 13:55:00,278.63,278.76,278.27,278.28,7451.0,250.3764,250.4933,250.0529,250.0619,7451.0
2019-01-29 14:00:00,278.27,278.27,277.52,278.05,10886.0,250.0529,250.0529,249.379,249.8553,10886.0
2019-01-29 14:05:00,278.17,278.61,278.02,278.57,9180.0,249.9631,250.3585,249.8283,250.3225,9180.0
2019-01-29 14:10:00,278.4,278.46,277.92,278.36,6136.0,250.1698,250.2237,249.7384,250.1338,6136.0
2019-01-29 14:15:00,278.35,278.38,277.72,277.72,6302.0,250.1248,250.1518,249.5587,249.5587,6302.0
2019-01-29 14:20:00,277.57,278.44,277.53,278.13,16938.0,249.4239,250.2057,249.388,249.9271,16938.0
2019-01-29 14:25:00,278.04,278.06,277.68,277.9,5984.0,249.8463,249.8642,249.5228,249.7205,5984.0
2019-01-29 14:30:00,277.9,278.37,277.86,278.19,19771.0,249.7205,250.1428,249.6845,249.9811,19771.0
2019-01-29 14:35:00,278.17,278.57,278.17,278.51,4831.0,249.9631,250.3225,249.9631,250.2686,4831.0
2019-01-29 14:40:00,278.31,278.53,277.7,278.03,4500.0,250.0889,250.2866,249.5407,249.8373,4500.0
2019-01-29 14:45:00,278.07,278.38,277.93,278.08,4711.0,249.8732,250.1518,249.7474,249.8822,4711.0
2019-01-29 14:50:00,277.99,278.43,277.74,278.03,9100.0,249.8013,250.1967,249.5767,249.8373,9100.0
2019-01-29 14:55:00,278.03,278.08,277.5,277.63,6173.0,249.8373,249.8822,249.361,249.4778,6173.0
2019-01-29 15:00:00,277.35,278.32,277.35,278.05,13019.0,249.2262,250.0979,249.2262,249.8553,13019.0
2019-01-29 15:05:00,278.05,278.33,277.86,278.29,3619.0,249.8553,250.1069,249.6845,250.0709,3619.0
2019-01-29 15:10:00,278.29,278.65,278.26,278.53,10318.0,250.0709,250.3944,250.044,250.2866,10318.0
2019-01-29 15:15:00,278.64,279.11,278.63,279.11,6416.0,250.3854,250.8078,250.3764,250.8078,6416.0
2019-01-29 15:20:00,279.02,279.2,278.67,278.86,11297.0,250.7269,250.8886,250.4124,250.5831,11297.0
2019-01-29 15:25:00,278.72,278.9,278.43,278.74,8452.0,250.4573,250.6191,250.1967,250.4753,8452.0
2019-01-29 15:30:00,278.72,278.82,278.46,278.46,8764.0,250.4573,250.5472,250.2237,250.2237,8764.0
2019-01-29 15:35:00,278.51,279.16,278.51,279.14,19303.0,250.2686,250.8527,250.2686,250.8347,19303.0
2019-01-29 15:40:00,279.13,280.0,279.05,279.53,23540.0,250.8257,251.6075,250.7539,251.1852,23540.0
2019-01-29 15:45:00,279.37,280.38,279.32,280.09,33658.0,251.0414,251.949,250.9965,251.6884,33658.0
2019-01-29 15:50:00,280.06,280.47,279.97,280.2,37356.0,251.6614,252.0299,251.5806,251.7872,37356.0
2019-01-29 15:55:00,280.22,280.37,279.95,280.18,76323.0,251.8052,251.94,251.5626,251.7693,76323.0
2019-01-30 09:30:00,280.53,280.79,278.95,279.55,26641.0,252.0838,252.3174,250.664,251.2031,26641.0
2019-01-30 09:35:00,279.21,279.44,278.0,278.01,9716.0,250.8976,251.1043,249.8103,249.8193,9716.0
2019-01-30 09:40:00,277.66,279.02,277.17,278.75,8916.0,249.5048,250.7269,249.0645,250.4843,8916.0
2019-01-30 09:45:00,278.33,278.33,276.26,276.36,12109.0,250.1069,250.1069,248.2468,248.3366,12109.0
2019-01-30 09:50:00,276.36,277.64,276.15,277.28,13838.0,248.3366,249.4868,248.1479,249.1633,13838.0
2019-01-30 09:55:00,276.8,276.96,276.13,276.31,38848.0,248.732,248.8758,248.1299,248.2917,38848.0
2019-01-30 10:00:00,276.15,277.06,276.15,277.02,6510.0,248.1479,248.9656,248.1479,248.9297,6510.0
2019-01-30 10:05:00,277.24,278.12,277.17,277.39,5418.0,249.1274,249.9182,249.0645,249.2622,5418.0
2019-01-30 10:10:00,277.18,278.05,277.02,277.82,12696.0,249.0735,249.8553,248.9297,249.6486,12696.0
2019-01-30 10:15:00,278.05,278.5,277.94,277.94,4795.0,249.8553,250.2596,249.7564,249.7564,4795.0
2019-01-30 10:20:00,278.1,279.13,278.1,278.9,2705.0,249.9002,250.8257,249.9002,250.6191,2705.0
2019-01-30 10:25:00,279.02,279.3,278.9,279.08,10604.0,250.7269,250.9785,250.6191,250.7808,10604.0
2019-01-30 10:30:00,279.12,279.8,279.0,279.18,13996.0,250.8168,251.4278,250.7089,250.8707,13996.0
2019-01-30 10:35:00,279.32,279.65,278.94,278.96,22091.0,250.9965,251.293,250.655,250.673,22091.0
2019-01-30 10:40:00,278.94,279.05,278.42,278.6,8589.0,250.655,250.7539,250.1877,250.3495,8589.0
2019-01-30 10:45:00,278.57,278.57,277.96,278.25,13669.0,250.3225,250.3225,249.7744,250.035,13669.0
2019-01-30 10:50:00,278.42,278.43,277.74,277.79,6013.0,250.1877,250.1967,249.5767,249.6216,6013.0
2019-01-30 10:55:00,277.86,277.87,277.37,277.55,6266.0,249.6845,249.6935,249.2442,249.406,6266.0
2019-01-30 11:00:00,278.0,278.98,278.0,278.63,4974.0,249.8103,250.6909,249.8103,250.3764,4974.0
2019-01-30 11:05:00,278.53,278.53,277.61,278.14,5268.0,250.2866,250.2866,249.4599,249.9361,5268.0
2019-01-30 11:10:00,278.31,279.25,278.22,279.2,12439.0,250.0889,250.9336,250.008,250.8886,12439.0
2019-01-30 11:15:00,279.05,279.22,278.87,278.97,6688.0,250.7539,250.9066,250.5921,250.682,6688.0
2019-01-30 11:20:00,279.06,279.23,278.86,279.0,12675.0,250.7628,250.9156,250.5831,250.7089,12675.0
2019-01-30 11:25:00,278.99,279.09,278.85,278.99,2700.0,250.6999,250.7898,250.5741,250.6999,2700.0
2019-01-30 11:30:00,278.98,279.3,278.98,279.24,8375.0,250.6909,250.9785,250.6909,250.9246,8375.0
2019-01-30 11:35:00,279.23,279.28,278.66,278.83,25702.0,250.9156,250.9605,250.4034,250.5562,25702.0
2019-01-30 11:40:00,278.86,279.05,278.44,278.84,28783.0,250.5831,250.7539,250.2057,250.5651,28783.0
2019-01-30 11:45:00,278.9,278.91,278.59,278.88,14727.0,250.6191,250.628,250.3405,250.6011,14727.0
2019-01-30 11:50:00,278.79,278.92,278.61,278.75,5701.0,250.5202,250.637,250.3585,250.4843,5701.0
2019-01-30 11:55:00,278.75,278.75,278.43,278.63,4440.0,250.4843,250.4843,250.1967,250.3764,4440.0
2019-01-30 12:00:00,278.69,278.87,278.5,278.5,9218.0,250.4304,250.5921,250.2596,250.2596,9218.0
2019-01-30 12:05:00,278.45,278.82,278.41,278.66,3200.0,250.2147,250.5472,250.1787,250.4034,3200.0
2019-01-30 12:10:00,278.69,278.8,278.61,278.8,3051.0,250.4304,250.5292,250.3585,250.5292,3051.0
2019-01-30 12:15:00,278.74,278.91,278.67,278.78,23390.0,250.4753,250.628,250.4124,250.5112,23390.0
2019-01-30 12:20:00,278.72,278.8,278.64,278.65,5042.0,250.4573,250.5292,250.3854,250.3944,5042.0
2019-01-30 12:25:00,278.74,279.19,278.69,278.8,30234.0,250.4753,250.8797,250.4304,250.5292,30234.0
2019-01-30 12:30:00,278.82,279.09,278.61,278.75,43316.0,250.5472,250.7898,250.3585,250.4843,43316.0
2019-01-30 12:35:00,278.73,279.47,278.59,279.47,8323.0,250.4663,251.1313,250.3405,251.1313,8323.0
2019-01-30 12:40:00,279.47,279.81,279.47,279.61,8293.0,251.1313,251.4368,251.1313,251.2571,8293.0
2019-01-30 12:45:00,279.62,280.09,279.62,280.09,5178.0,251.2661,251.6884,251.2661,251.6884,5178.0
2019-01-30 12:50:00,280.24,280.41,280.02,280.19,4697.0,251.8232,251.9759,251.6255,251.7783,4697.0
2019-01-30 12:55:00,280.22,280.41,279.96,280.29,8116.0,251.8052,251.9759,251.5716,251.8681,8116.0
2019-01-30 13:00:00,280.31,280.51,280.05,280.12,7687.0,251.8861,252.0658,251.6524,251.7154,7687.0
2019-01-30 13:05:00,280.18,280.66,279.98,280.61,8170.0,251.7693,252.2006,251.5895,252.1557,8170.0
2019-01-30 13:10:00,280.59,281.15,280.49,280.94,6130.0,252.1377,252.6409,252.0478,252.4522,6130.0
2019-01-30 13:15:00,280.98,280.98,280.72,280.76,8334.0,252.4881,252.4881,252.2545,252.2905,8334.0
2019-01-30 13:20:00,280.75,281.22,280.61,280.83,8274.0,252.2815,252.7038,252.1557,252.3534,8274.0
2019-01-30 13:25:00,280.85,281.34,280.84,281.22,7860.0,252.3713,252.8116,252.3623,252.7038,7860.0
2019-01-30 13:30:00,281.14,281.66,281.09,281.65,13085.0,252.6319,253.0992,252.587,253.0902,13085.0
2019-01-30 13:35:00,281.65,281.78,281.43,281.53,17874.0,253.0902,253.207,252.8925,252.9824,17874.0
2019-01-30 13:40:00,281.53,281.59,280.92,281.06,10222.0,252.9824,253.0363,252.4342,252.56,10222.0
2019-01-30 13:45:00,281.06,281.29,280.74,280.92,15056.0,252.56,252.7667,252.2725,252.4342,15056.0
2019-01-30 13:50:00,281.0,281.14,280.83,281.06,15215.0,252.5061,252.6319,252.3534,252.56,15215.0
2019-01-30 13:55:00,280.97,280.98,280.35,280.35,22051.0,252.4792,252.4881,251.922,251.922,22051.0
2019-01-30 14:00:00,280.69,282.67,280.63,282.5,12144.0,252.2276,254.0068,252.1736,253.854,12144.0
2019-01-30 14:05:00,282.51,282.66,281.27,281.51,10405.0,253.863,253.9978,252.7487,252.9644,10405.0
2019-01-30 14:10:00,281.51,282.06,281.5,281.97,7397.0,252.9644,253.4586,252.9554,253.3778,7397.0
2019-01-30 14:15:00,281.85,281.92,281.48,281.53,8774.0,253.2699,253.3328,252.9374,252.9824,8774.0
2019-01-30 14:20:00,281.57,282.59,281.43,282.24,5847.0,253.0183,253.9349,252.8925,253.6204,5847.0
2019-01-30 14:25:00,282.26,282.26,281.55,282.01,7848.0,253.6384,253.6384,253.0003,253.4137,7848.0
2019-01-30 14:30:00,281.9,281.9,281.0,281.3,5678.0,253.3149,253.3149,252.5061,252.7757,5678.0
2019-01-30 14:35:00,281.28,281.35,280.7,281.05,6936.0,252.7577,252.8206,252.2365,252.551,6936.0
2019-01-30 14:40:00,281.01,281.06,280.39,280.69,13007.0,252.5151,252.56,251.958,252.2276,13007.0
2019-01-30 14:45:00,280.72,281.17,280.71,281.17,7632.0,252.2545,252.6589,252.2455,252.6589,7632.0
2019-01-30 14:50:00,281.26,281.95,281.06,281.95,7173.0,252.7398,253.3598,252.56,253.3598,7173.0
2019-01-30 14:55:00,281.98,282.23,281.74,282.17,5961.0,253.3867,253.6114,253.1711,253.5575,5961.0
2019-01-30 15:00:00,282.1,283.17,282.09,282.2,24764.0,253.4946,254.4561,253.4856,253.5844,24764.0
2019-01-30 15:05:00,282.1,282.1,281.63,281.63,8739.0,253.4946,253.4946,253.0722,253.0722,8739.0
2019-01-30 15:10:00,281.55,281.55,281.06,281.2,6396.0,253.0003,253.0003,252.56,252.6858,6396.0
2019-01-30 15:15:00,281.18,281.35,280.74,280.82,8267.0,252.6679,252.8206,252.2725,252.3444,8267.0
2019-01-30 15:20:00,280.92,280.96,280.34,280.34,7841.0,252.4342,252.4702,251.913,251.913,7841.0
2019-01-30 15:25:00,280.28,280.61,280.16,280.37,7139.0,251.8591,252.1557,251.7513,251.94,7139.0
2019-01-30 15:30:00,280.3,280.51,280.0,280.06,13425.0,251.8771,252.0658,251.6075,251.6614,13425.0
2019-01-30 15:35:00,280.09,280.6,280.08,280.6,8280.0,251.6884,252.1467,251.6794,252.1467,8280.0
2019-01-30 15:40:00,280.59,280.71,280.36,280.52,12824.0,252.1377,252.2455,251.931,252.0748,12824.0
2019-01-30 15:45:00,280.53,280.99,280.5,280.73,25739.0,252.0838,252.4971,252.0568,252.2635,25739.0
2019-01-30 15:50:00,280.64,280.93,280.59,280.77,20470.0,252.1826,252.4432,252.1377,252.2994,20470.0
2019-01-30 15:55:00,280.91,281.58,280.63,280.82,50482.0,252.4252,253.0273,252.1736,252.3444,50482.0
2019-01-31 09:30:00,271.67,276.98,269.5,273.88,86591.0,244.1222,248.8938,242.1722,246.1081,86591.0
2019-01-31 09:35:00,275.13,279.19,273.61,278.89,26089.0,247.2313,250.8797,245.8655,250.6101,26089.0
2019-01-31 09:40:00,279.1,279.2,277.07,277.36,18726.0,250.7988,250.8886,248.9746,249.2352,18726.0
2019-01-31 09:45:00,276.77,278.79,275.65,277.91,17411.0,248.705,250.5202,247.6986,249.7294,17411.0
2019-01-31 09:50:00,278.05,279.98,277.88,279.28,20231.0,249.8553,251.5895,249.7025,250.9605,20231.0
2019-01-31 09:55:00,279.28,279.76,278.25,278.81,49197.0,250.9605,251.3919,250.035,250.5382,49197.0
2019-01-31 10:00:00,278.88,279.88,278.49,279.76,31888.0,250.6011,251.4997,250.2506,251.3919,31888.0
2019-01-31 10:05:00,279.62,281.0,279.4,279.57,28385.0,251.2661,252.5061,251.0684,251.2211,28385.0
2019-01-31 10:10:00,279.6,281.33,279.57,281.01,17452.0,251.2481,252.8027,251.2211,252.5151,17452.0
2019-01-31 10:15:00,281.13,281.3,279.17,279.53,42800.0,252.6229,252.7757,250.8617,251.1852,42800.0
2019-01-31 10:20:00,279.48,280.54,279.1,280.49,12747.0,251.1402,252.0928,250.7988,252.0478,12747.0
2019-01-31 10:25:00,280.5,280.95,280.29,280.55,13075.0,252.0568,252.4612,251.8681,252.1017,13075.0
2019-01-31 10:30:00,280.65,280.71,279.07,279.17,16054.0,252.1916,252.2455,250.7718,250.8617,16054.0
2019-01-31 10:35:00,279.17,279.52,277.49,277.49,22960.0,250.8617,251.1762,249.352,249.352,22960.0
2019-01-31 10:40:00,277.45,278.38,276.84,278.21,14517.0,249.3161,250.1518,248.7679,249.999,14517.0
2019-01-31 10:45:00,278.36,278.47,277.82,278.46,10415.0,250.1338,250.2327,249.6486,250.2237,10415.0
2019-01-31 10:50:00,278.43,278.86,277.65,278.86,10161.0,250.1967,250.5831,249.4958,250.5831,10161.0
2019-01-31 10:55:00,278.8,279.27,278.27,279.1,11625.0,250.5292,250.9515,250.0529,250.7988,11625.0
2019-01-31 11:00:00,279.06,279.86,279.05,279.5,8847.0,250.7628,251.4817,250.7539,251.1582,8847.0
2019-01-31 11:05:00,279.36,280.23,279.25,280.01,10013.0,251.0324,251.8142,250.9336,251.6165,10013.0
2019-01-31 11:10:00,280.0,280.33,279.65,279.81,9370.0,251.6075,251.9041,251.293,251.4368,9370.0
2019-01-31 11:15:00,279.8,280.2,279.53,280.2,7695.0,251.4278,251.7872,251.1852,251.7872,7695.0
2019-01-31 11:20:00,280.35,280.83,279.86,280.47,14718.0,251.922,252.3534,251.4817,252.0299,14718.0
2019-01-31 11:25:00,280.64,281.6,280.52,281.42,26884.0,252.1826,253.0453,252.0748,252.8835,26884.0
2019-01-31 11:30:00,281.26,281.91,281.25,281.67,12350.0,252.7398,253.3238,252.7308,253.1082,12350.0
2019-01-31 11:35:00,281.84,282.3,281.73,281.84,5822.0,253.2609,253.6743,253.1621,253.2609,5822.0
2019-01-31 11:40:00,281.84,282.07,281.46,281.78,8829.0,253.2609,253.4676,252.9195,253.207,8829.0
2019-01-31 11:45:00,281.63,281.89,281.17,281.67,11325.0,253.0722,253.3059,252.6589,253.1082,11325.0
2019-01-31 11:50:00,281.62,282.96,281.61,282.85,10855.0,253.0632,254.2674,253.0543,254.1685,10855.0
2019-01-31 11:55:00,282.76,282.82,282.25,282.63,9013.0,254.0877,254.1416,253.6294,253.9708,9013.0
2019-01-31 12:00:00,282.56,283.3,282.33,283.15,21792.0,253.9079,254.5729,253.7013,254.4381,21792.0
2019-01-31 12:05:00,283.22,283.88,282.91,283.64,14932.0,254.501,255.0941,254.2224,254.8784,14932.0
2019-01-31 12:10:00,283.53,284.15,283.37,284.0,14924.0,254.7796,255.3367,254.6358,255.2019,14924.0
2019-01-31 12:15:00,284.07,284.27,283.72,284.27,21547.0,255.2648,255.4445,254.9503,255.4445,21547.0
2019-01-31 12:20:00,284.4,284.55,284.14,284.27,10085.0,255.5614,255.6961,255.3277,255.4445,10085.0
2019-01-31 12:25:00,284.26,284.41,284.09,284.34,8276.0,255.4355,255.5703,255.2828,255.5074,8276.0
2019-01-31 12:30:00,284.34,284.34,283.73,283.73,10187.0,255.5074,255.5074,254.9593,254.9593,10187.0
2019-01-31 12:35:00,283.81,283.97,283.43,283.87,15163.0,255.0312,255.175,254.6897,255.0851,15163.0
2019-01-31 12:40:00,283.92,283.95,283.06,283.13,16034.0,255.13,255.157,254.3572,254.4201,16034.0
2019-01-31 12:45:00,283.18,283.27,282.43,282.72,23483.0,254.4651,254.5459,253.7911,254.0517,23483.0
2019-01-31 12:50:00,282.7,283.18,282.56,282.56,3199.0,254.0337,254.4651,253.9079,253.9079,3199.0
2019-01-31 12:55:00,282.53,282.7,282.42,282.67,9753.0,253.881,254.0337,253.7821,254.0068,9753.0
2019-01-31 13:00:00,282.75,282.8,282.47,282.65,9819.0,254.0787,254.1236,253.8271,253.9888,9819.0
2019-01-31 13:05:00,282.64,283.09,282.64,283.09,11282.0,253.9798,254.3842,253.9798,254.3842,11282.0
2019-01-31 13:10:00,283.0,283.0,281.92,281.97,12890.0,254.3033,254.3033,253.3328,253.3778,12890.0
2019-01-31 13:15:00,281.95,282.03,281.02,281.21,15897.0,253.3598,253.4317,252.5241,252.6948,15897.0
2019-01-31 13:20:00,281.25,281.48,280.9,280.9,5045.0,252.7308,252.9374,252.4163,252.4163,5045.0
2019-01-31 13:25:00,280.87,280.87,279.54,279.62,18178.0,252.3893,252.3893,251.1942,251.2661,18178.0
2019-01-31 13:30:00,279.62,280.22,279.49,280.22,12034.0,251.2661,251.8052,251.1492,251.8052,12034.0
2019-01-31 13:35:00,280.19,280.6,280.03,280.4,15310.0,251.7783,252.1467,251.6345,251.967,15310.0
2019-01-31 13:40:00,280.35,280.38,280.08,280.14,6709.0,251.922,251.949,251.6794,251.7333,6709.0
2019-01-31 13:45:00,280.1,280.16,279.72,280.02,6500.0,251.6974,251.7513,251.3559,251.6255,6500.0
2019-01-31 13:50:00,279.99,280.04,279.73,279.84,5643.0,251.5985,251.6435,251.3649,251.4637,5643.0
2019-01-31 13:55:00,279.84,279.94,279.31,279.31,7310.0,251.4637,251.5536,250.9875,250.9875,7310.0
2019-01-31 14:00:00,279.34,279.83,279.34,279.61,10218.0,251.0144,251.4548,251.0144,251.2571,10218.0
2019-01-31 14:05:00,279.64,279.93,279.64,279.89,9093.0,251.284,251.5446,251.284,251.5087,9093.0
2019-01-31 14:10:00,279.89,279.95,279.65,279.73,5324.0,251.5087,251.5626,251.293,251.3649,5324.0
2019-01-31 14:15:00,279.83,280.29,279.68,280.09,7913.0,251.4548,251.8681,251.32,251.6884,7913.0
2019-01-31 14:20:00,280.21,280.44,279.65,279.76,10376.0,251.7962,252.0029,251.293,251.3919,10376.0
2019-01-31 14:25:00,279.83,280.27,279.6,280.04,10180.0,251.4548,251.8501,251.2481,251.6435,10180.0
2019-01-31 14:30:00,280.11,280.18,279.0,279.11,12786.0,251.7064,251.7693,250.7089,250.8078,12786.0
2019-01-31 14:35:00,279.08,279.21,278.0,278.21,19398.0,250.7808,250.8976,249.8103,249.999,19398.0
2019-01-31 14:40:00,278.22,278.22,276.09,276.56,42775.0,250.008,250.008,248.094,248.5163,42775.0
2019-01-31 14:45:00,276.56,277.88,276.56,276.8,12236.0,248.5163,249.7025,248.5163,248.732,12236.0
2019-01-31 14:50:00,276.45,276.74,275.81,276.43,14602.0,248.4175,248.6781,247.8424,248.3995,14602.0
2019-01-31 14:55:00,276.4,276.4,275.67,276.17,12991.0,248.3726,248.3726,247.7166,248.1659,12991.0
2019-01-31 15:00:00,276.02,276.08,275.58,275.59,21932.0,248.0311,248.085,247.6357,247.6447,21932.0
2019-01-31 15:05:00,275.52,275.64,275.24,275.31,26556.0,247.5818,247.6896,247.3302,247.3931,26556.0
2019-01-31 15:10:00,275.31,275.37,274.71,274.71,29196.0,247.3931,247.447,246.8539,246.8539,29196.0
2019-01-31 15:15:00,274.68,275.25,274.53,275.12,22428.0,246.827,247.3392,246.6922,247.2224,22428.0
2019-01-31 15:20:00,275.17,275.9,275.07,275.63,32944.0,247.2673,247.9233,247.1774,247.6806,32944.0
2019-01-31 15:25:00,275.61,276.47,275.56,276.47,19418.0,247.6627,248.4355,247.6177,248.4355,19418.0
2019-01-31 15:30:00,276.6,276.78,276.36,276.72,24592.0,248.5523,248.714,248.3366,248.6601,24592.0
2019-01-31 15:35:00,276.74,276.97,276.19,276.19,23565.0,248.6781,248.8848,248.1839,248.1839,23565.0
2019-01-31 15:40:00,276.18,276.52,276.03,276.15,31702.0,248.1749,248.4804,248.0401,248.1479,31702.0
2019-01-31 15:45:00,276.11,276.23,276.03,276.07,38890.0,248.112,248.2198,248.0401,248.076,38890.0
2019-01-31 15:50:00,276.04,276.16,275.86,276.11,38357.0,248.0491,248.1569,247.8873,248.112,38357.0
2019-01-31 15:55:00,276.16,276.3,275.41,275.62,64817.0,248.1569,248.2827,247.483,247.6717,64817.0
2019-02-01 09:30:00,276.91,277.82,272.7,273.84,36585.0,248.8309,249.6486,245.0478,246.0722,36585.0
2019-02-01 09:35:00,273.84,276.46,273.28,276.13,10977.0,246.0722,248.4265,245.5689,248.1299,10977.0
2019-02-01 09:40:00,276.13,276.38,275.42,275.43,7388.0,248.1299,248.3546,247.4919,247.5009,7388.0
2019-02-01 09:45:00,275.67,275.98,275.13,275.31,12371.0,247.7166,247.9952,247.2313,247.3931,12371.0
2019-02-01 09:50:00,275.28,276.43,274.79,275.98,15525.0,247.3661,248.3995,246.9258,247.9952,15525.0
2019-02-01 09:55:00,275.98,277.34,275.69,277.34,11959.0,247.9952,249.2172,247.7346,249.2172,11959.0
2019-02-01 10:00:00,277.53,278.97,277.32,278.39,12630.0,249.388,250.682,249.1993,250.1608,12630.0
2019-02-01 10:05:00,278.25,278.91,278.1,278.35,7846.0,250.035,250.628,249.9002,250.1248,7846.0
2019-02-01 10:10:00,278.34,278.55,277.25,277.82,10236.0,250.1158,250.3046,249.1364,249.6486,10236.0
2019-02-01 10:15:00,277.91,278.24,277.75,277.88,9510.0,249.7294,250.026,249.5857,249.7025,9510.0
2019-02-01 10:20:00,277.95,278.09,277.14,277.18,6350.0,249.7654,249.8912,249.0375,249.0735,6350.0
2019-02-01 10:25:00,277.31,278.0,276.81,276.95,14250.0,249.1903,249.8103,248.741,248.8668,14250.0
2019-02-01 10:30:00,276.91,277.12,276.7,276.96,15707.0,248.8309,249.0196,248.6421,248.8758,15707.0
2019-02-01 10:35:00,276.93,276.96,276.34,276.44,10210.0,248.8488,248.8758,248.3186,248.4085,10210.0
2019-02-01 10:40:00,276.59,276.59,275.54,275.54,5870.0,248.5433,248.5433,247.5998,247.5998,5870.0
2019-02-01 10:45:00,275.33,275.78,275.22,275.5,17760.0,247.4111,247.8154,247.3122,247.5638,17760.0
2019-02-01 10:50:00,275.38,275.54,274.08,274.08,6340.0,247.456,247.5998,246.2878,246.2878,6340.0
2019-02-01 10:55:00,274.3,274.33,273.71,274.01,12342.0,246.4855,246.5125,245.9553,246.2249,12342.0
2019-02-01 11:00:00,273.88,274.17,273.24,273.94,15009.0,246.1081,246.3687,245.533,246.162,15009.0
2019-02-01 11:05:00,274.16,274.28,273.72,273.91,26758.0,246.3597,246.4675,245.9643,246.1351,26758.0
2019-02-01 11:10:00,274.08,275.01,273.96,274.97,12282.0,246.2878,247.1235,246.18,247.0876,12282.0
2019-02-01 11:15:00,274.92,275.19,274.65,274.83,12709.0,247.0426,247.2853,246.8,246.9618,12709.0
2019-02-01 11:20:00,274.71,275.27,274.71,274.76,9452.0,246.8539,247.3571,246.8539,246.8989,9452.0
2019-02-01 11:25:00,274.88,275.1,274.54,274.54,9848.0,247.0067,247.2044,246.7012,246.7012,9848.0
2019-02-01 11:30:00,274.59,275.3,274.58,274.84,8787.0,246.7461,247.3841,246.7371,246.9708,8787.0
2019-02-01 11:35:00,274.78,275.79,274.72,275.33,7914.0,246.9168,247.8244,246.8629,247.4111,7914.0
2019-02-01 11:40:00,275.24,275.3,274.88,275.29,8038.0,247.3302,247.3841,247.0067,247.3751,8038.0
2019-02-01 11:45:00,275.22,275.24,274.6,274.75,6885.0,247.3122,247.3302,246.7551,246.8899,6885.0
2019-02-01 11:50:00,274.67,275.5,274.67,275.5,6227.0,246.818,247.5638,246.818,247.5638,6227.0
2019-02-01 11:55:00,275.62,275.63,275.15,275.34,6000.0,247.6717,247.6806,247.2493,247.4201,6000.0
2019-02-01 12:00:00,275.47,275.6,275.05,275.19,8350.0,247.5369,247.6537,247.1595,247.2853,8350.0
2019-02-01 12:05:00,275.15,275.66,275.15,275.41,8700.0,247.2493,247.7076,247.2493,247.483,8700.0
2019-02-01 12:10:00,275.45,275.45,274.91,274.91,7652.0,247.5189,247.5189,247.0337,247.0337,7652.0
2019-02-01 12:15:00,274.89,274.98,274.66,274.74,9334.0,247.0157,247.0966,246.809,246.8809,9334.0
2019-02-01 12:20:00,274.85,275.08,274.31,274.33,8655.0,246.9797,247.1864,246.4945,246.5125,8655.0
2019-02-01 12:25:00,274.29,274.32,273.81,274.06,9100.0,246.4765,246.5035,246.0452,246.2698,9100.0
2019-02-01 12:30:00,274.03,274.59,273.76,274.59,6100.0,246.2429,246.7461,246.0003,246.7461,6100.0
2019-02-01 12:35:00,274.59,274.87,274.32,274.32,5354.0,246.7461,246.9977,246.5035,246.5035,5354.0
2019-02-01 12:40:00,274.24,274.83,274.24,274.55,4904.0,246.4316,246.9618,246.4316,246.7102,4904.0
2019-02-01 12:45:00,274.7,274.86,274.42,274.86,6445.0,246.8449,246.9887,246.5933,246.9887,6445.0
2019-02-01 12:50:00,275.07,275.39,274.99,275.18,5373.0,247.1774,247.465,247.1055,247.2763,5373.0
2019-02-01 12:55:00,275.19,275.26,274.98,275.08,4888.0,247.2853,247.3482,247.0966,247.1864,4888.0
2019-02-01 13:00:00,275.26,275.7,275.17,275.17,7800.0,247.3482,247.7435,247.2673,247.2673,7800.0
2019-02-01 13:05:00,275.09,275.34,275.04,275.04,5050.0,247.1954,247.4201,247.1505,247.1505,5050.0
2019-02-01 13:10:00,275.02,275.2,274.75,275.04,7331.0,247.1325,247.2942,246.8899,247.1505,7331.0
2019-02-01 13:15:00,275.07,275.21,274.84,274.97,9800.0,247.1774,247.3032,246.9708,247.0876,9800.0
2019-02-01 13:20:00,275.0,275.11,274.8,274.85,9262.0,247.1145,247.2134,246.9348,246.9797,9262.0
2019-02-01 13:25:00,274.93,275.24,274.82,275.19,9426.0,247.0516,247.3302,246.9528,247.2853,9426.0
2019-02-01 13:30:00,275.31,275.93,275.12,275.13,14661.0,247.3931,247.9502,247.2224,247.2313,14661.0
2019-02-01 13:35:00,275.18,275.5,275.18,275.44,12120.0,247.2763,247.5638,247.2763,247.5099,12120.0
2019-02-01 13:40:00,275.6,275.6,275.07,275.07,2971.0,247.6537,247.6537,247.1774,247.1774,2971.0
2019-02-01 13:45:00,274.88,275.55,274.71,275.32,5609.0,247.0067,247.6088,246.8539,247.4021,5609.0
2019-02-01 13:50:00,275.42,275.57,275.32,275.33,6193.0,247.4919,247.6267,247.4021,247.4111,6193.0
2019-02-01 13:55:00,275.34,275.34,275.05,275.05,2504.0,247.4201,247.4201,247.1595,247.1595,2504.0
2019-02-01 14:00:00,275.13,275.13,274.4,274.65,9684.0,247.2313,247.2313,246.5754,246.8,9684.0
2019-02-01 14:05:00,274.73,274.81,274.55,274.64,4734.0,246.8719,246.9438,246.7102,246.791,4734.0
2019-02-01 14:10:00,274.71,274.71,274.22,274.41,6803.0,246.8539,246.8539,246.4136,246.5844,6803.0
2019-02-01 14:15:00,274.46,274.87,274.44,274.67,8958.0,246.6293,246.9977,246.6113,246.818,8958.0
2019-02-01 14:20:00,274.72,274.89,274.43,274.55,7450.0,246.8629,247.0157,246.6023,246.7102,7450.0
2019-02-01 14:25:00,274.47,274.59,274.32,274.32,3900.0,246.6383,246.7461,246.5035,246.5035,3900.0
2019-02-01 14:30:00,274.35,274.69,274.17,274.45,7100.0,246.5304,246.836,246.3687,246.6203,7100.0
2019-02-01 14:35:00,274.5,274.5,274.03,274.24,5600.0,246.6652,246.6652,246.2429,246.4316,5600.0
2019-02-01 14:40:00,274.17,274.63,274.17,274.63,13691.0,246.3687,246.782,246.3687,246.782,13691.0
2019-02-01 14:45:00,274.53,274.8,274.44,274.44,5995.0,246.6922,246.9348,246.6113,246.6113,5995.0
2019-02-01 14:50:00,274.25,274.44,273.9,273.9,7000.0,246.4406,246.6113,246.1261,246.1261,7000.0
2019-02-01 14:55:00,273.87,274.01,273.42,273.7,10823.0,246.0991,246.2249,245.6947,245.9463,10823.0
2019-02-01 15:00:00,273.64,274.38,273.55,274.1,11087.0,245.8924,246.5574,245.8116,246.3058,11087.0
2019-02-01 15:05:00,274.03,274.45,273.93,274.06,8300.0,246.2429,246.6203,246.153,246.2698,8300.0
2019-02-01 15:10:00,274.05,274.45,273.94,274.32,8222.0,246.2609,246.6203,246.162,246.5035,8222.0
2019-02-01 15:15:00,274.31,274.48,274.05,274.05,8143.0,246.4945,246.6473,246.2609,246.2609,8143.0
2019-02-01 15:20:00,274.14,274.5,274.04,274.49,9000.0,246.3417,246.6652,246.2519,246.6562,9000.0
2019-02-01 15:25:00,274.53,274.53,274.01,274.11,10766.0,246.6922,246.6922,246.2249,246.3148,10766.0
2019-02-01 15:30:00,274.13,274.23,273.91,274.08,10800.0,246.3327,246.4226,246.1351,246.2878,10800.0
2019-02-01 15:35:00,274.06,274.06,273.25,273.26,18216.0,246.2698,246.2698,245.542,245.551,18216.0
2019-02-01 15:40:00,273.26,273.35,272.94,273.35,22060.0,245.551,245.6318,245.2634,245.6318,22060.0
2019-02-01 15:45:00,273.26,273.39,272.98,272.99,26016.0,245.551,245.6678,245.2994,245.3083,26016.0
2019-02-01 15:50:00,272.99,273.15,272.54,272.7,38742.0,245.3083,245.4521,244.904,245.0478,38742.0
2019-02-01 15:55:00,272.7,273.52,272.65,272.88,77635.0,245.0478,245.7846,245.0028,245.2095,77635.0
2019-02-04 09:30:00,272.98,273.63,272.75,273.43,15375.0,245.2994,245.8834,245.0927,245.7037,15375.0
2019-02-04 09:35:00,273.58,273.82,273.07,273.07,7213.0,245.8385,246.0542,245.3802,245.3802,7213.0
2019-02-04 09:40:00,273.05,273.33,272.63,273.04,32173.0,245.3623,245.6139,244.9848,245.3533,32173.0
2019-02-04 09:45:00,273.22,273.34,273.05,273.3,8082.0,245.515,245.6229,245.3623,245.5869,8082.0
2019-02-04 09:50:00,273.24,274.08,273.15,273.69,16502.0,245.533,246.2878,245.4521,245.9374,16502.0
2019-02-04 09:55:00,273.64,274.0,273.47,273.88,4327.0,245.8924,246.2159,245.7397,246.1081,4327.0
2019-02-04 10:00:00,273.95,274.04,273.61,273.79,8581.0,246.171,246.2519,245.8655,246.0272,8581.0
2019-02-04 10:05:00,273.78,274.22,273.73,273.74,19954.0,246.0182,246.4136,245.9733,245.9823,19954.0
2019-02-04 10:10:00,273.62,274.38,273.43,274.31,7838.0,245.8745,246.5574,245.7037,246.4945,7838.0
2019-02-04 10:15:00,274.37,274.38,273.76,274.05,15752.0,246.5484,246.5574,246.0003,246.2609,15752.0
2019-02-04 10:20:00,274.07,274.41,273.96,274.19,15506.0,246.2788,246.5844,246.18,246.3867,15506.0
2019-02-04 10:25:00,274.1,274.1,273.83,273.95,8770.0,246.3058,246.3058,246.0632,246.171,8770.0
2019-02-04 10:30:00,273.87,274.1,273.79,274.04,12097.0,246.0991,246.3058,246.0272,246.2519,12097.0
2019-02-04 10:35:00,274.05,274.1,273.82,274.06,7415.0,246.2609,246.3058,246.0542,246.2698,7415.0
2019-02-04 10:40:00,274.05,274.15,274.02,274.07,8159.0,246.2609,246.3507,246.2339,246.2788,8159.0
2019-02-04 10:45:00,274.07,274.22,274.02,274.1,13289.0,246.2788,246.4136,246.2339,246.3058,13289.0
2019-02-04 10:50:00,274.1,274.22,273.99,274.16,7008.0,246.3058,246.4136,246.2069,246.3597,7008.0
2019-02-04 10:55:00,274.15,274.17,273.97,274.08,4972.0,246.3507,246.3687,246.189,246.2878,4972.0
2019-02-04 11:00:00,274.1,274.25,274.07,274.22,12665.0,246.3058,246.4406,246.2788,246.4136,12665.0
2019-02-04 11:05:00,274.19,274.26,274.11,274.2,5022.0,246.3867,246.4496,246.3148,246.3956,5022.0
2019-02-04 11:10:00,274.25,274.26,274.15,274.19,11722.0,246.4406,246.4496,246.3507,246.3867,11722.0
2019-02-04 11:15:00,274.25,274.34,274.15,274.15,8729.0,246.4406,246.5215,246.3507,246.3507,8729.0
2019-02-04 11:20:00,274.21,274.21,273.94,274.15,9773.0,246.4046,246.4046,246.162,246.3507,9773.0
2019-02-04 11:25:00,274.13,274.2,274.01,274.09,2872.0,246.3327,246.3956,246.2249,246.2968,2872.0
2019-02-04 11:30:00,274.06,274.06,273.8,273.8,11828.0,246.2698,246.2698,246.0362,246.0362,11828.0
2019-02-04 11:35:00,273.8,273.84,273.44,273.44,14562.0,246.0362,246.0722,245.7127,245.7127,14562.0
2019-02-04 11:40:00,273.54,273.62,273.47,273.62,4922.0,245.8026,245.8745,245.7397,245.8745,4922.0
2019-02-04 11:45:00,273.61,273.81,273.57,273.73,4840.0,245.8655,246.0452,245.8295,245.9733,4840.0
2019-02-04 11:50:00,273.72,273.84,273.7,273.7,5326.0,245.9643,246.0722,245.9463,245.9463,5326.0
2019-02-04 11:55:00,273.73,273.93,273.73,273.82,9864.0,245.9733,246.153,245.9733,246.0542,9864.0
2019-02-04 12:00:00,273.92,274.0,273.83,274.0,8058.0,246.144,246.2159,246.0632,246.2159,8058.0
2019-02-04 12:05:00,274.0,274.16,273.96,274.15,10070.0,246.2159,246.3597,246.18,246.3507,10070.0
2019-02-04 12:10:00,274.15,274.21,274.12,274.17,9825.0,246.3507,246.4046,246.3238,246.3687,9825.0
2019-02-04 12:15:00,274.17,274.2,274.07,274.15,11844.0,246.3687,246.3956,246.2788,246.3507,11844.0
2019-02-04 12:20:00,274.13,274.16,274.04,274.11,7236.0,246.3327,246.3597,246.2519,246.3148,7236.0
2019-02-04 12:25:00,274.14,274.15,273.9,274.0,11776.0,246.3417,246.3507,246.1261,246.2159,11776.0
2019-02-04 12:30:00,273.96,274.04,273.86,273.99,4728.0,246.18,246.2519,246.0901,246.2069,4728.0
2019-02-04 12:35:00,273.95,274.05,273.92,273.95,3663.0,246.171,246.2609,246.144,246.171,3663.0
2019-02-04 12:40:00,274.06,274.14,273.94,274.04,5116.0,246.2698,246.3417,246.162,246.2519,5116.0
2019-02-04 12:45:00,274.09,274.21,274.01,274.01,10256.0,246.2968,246.4046,246.2249,246.2249,10256.0
2019-02-04 12:50:00,274.1,274.15,274.06,274.1,15971.0,246.3058,246.3507,246.2698,246.3058,15971.0
2019-02-04 12:55:00,274.1,274.23,274.03,274.2,6944.0,246.3058,246.4226,246.2429,246.3956,6944.0
2019-02-04 13:00:00,274.21,274.29,274.13,274.16,12210.0,246.4046,246.4765,246.3327,246.3597,12210.0
2019-02-04 13:05:00,274.19,274.26,274.13,274.21,5237.0,246.3867,246.4496,246.3327,246.4046,5237.0
2019-02-04 13:10:00,274.2,274.25,274.0,274.0,6813.0,246.3956,246.4406,246.2159,246.2159,6813.0
2019-02-04 13:15:00,273.98,274.19,273.93,274.15,9232.0,246.198,246.3867,246.153,246.3507,9232.0
2019-02-04 13:20:00,274.17,274.22,274.13,274.17,14340.0,246.3687,246.4136,246.3327,246.3687,14340.0
2019-02-04 13:25:00,274.16,274.2,274.09,274.15,9032.0,246.3597,246.3956,246.2968,246.3507,9032.0
2019-02-04 13:30:00,274.18,274.2,274.13,274.18,19126.0,246.3777,246.3956,246.3327,246.3777,19126.0
2019-02-04 13:35:00,274.18,274.33,274.15,274.3,11830.0,246.3777,246.5125,246.3507,246.4855,11830.0
2019-02-04 13:40:00,274.3,274.92,274.29,274.92,15530.0,246.4855,247.0426,246.4765,247.0426,15530.0
2019-02-04 13:45:00,274.86,274.96,274.81,274.9,16575.0,246.9887,247.0786,246.9438,247.0247,16575.0
2019-02-04 13:50:00,274.93,276.34,274.83,276.23,18836.0,247.0516,248.3186,246.9618,248.2198,18836.0
2019-02-04 13:55:00,276.23,277.66,276.23,276.71,32052.0,248.2198,249.5048,248.2198,248.6511,32052.0
2019-02-04 14:00:00,276.64,276.8,275.52,276.23,12294.0,248.5882,248.732,247.5818,248.2198,12294.0
2019-02-04 14:05:00,276.09,276.15,275.87,275.93,7942.0,248.094,248.1479,247.8963,247.9502,7942.0
2019-02-04 14:10:00,275.99,276.05,275.71,276.04,8300.0,248.0041,248.0581,247.7525,248.0491,8300.0
2019-02-04 14:15:00,276.05,276.46,276.05,276.38,4774.0,248.0581,248.4265,248.0581,248.3546,4774.0
2019-02-04 14:20:00,276.52,277.03,276.51,276.9,5392.0,248.4804,248.9387,248.4714,248.8219,5392.0
2019-02-04 14:25:00,276.98,277.02,276.8,276.97,9338.0,248.8938,248.9297,248.732,248.8848,9338.0
2019-02-04 14:30:00,277.12,277.19,276.96,277.14,8641.0,249.0196,249.0825,248.8758,249.0375,8641.0
2019-02-04 14:35:00,277.18,277.34,276.95,277.06,11198.0,249.0735,249.2172,248.8668,248.9656,11198.0
2019-02-04 14:40:00,277.05,277.28,277.05,277.25,5500.0,248.9567,249.1633,248.9567,249.1364,5500.0
2019-02-04 14:45:00,277.21,277.22,276.97,276.99,10245.0,249.1004,249.1094,248.8848,248.9027,10245.0
2019-02-04 14:50:00,277.0,277.0,276.66,276.8,15584.0,248.9117,248.9117,248.6062,248.732,15584.0
2019-02-04 14:55:00,276.79,276.87,276.25,276.75,14809.0,248.723,248.7949,248.2378,248.6871,14809.0
2019-02-04 15:00:00,276.71,276.88,276.57,276.57,11824.0,248.6511,248.8039,248.5253,248.5253,11824.0
2019-02-04 15:05:00,276.52,276.74,276.21,276.48,11881.0,248.4804,248.6781,248.2018,248.4445,11881.0
2019-02-04 15:10:00,276.48,276.65,276.37,276.62,14550.0,248.4445,248.5972,248.3456,248.5703,14550.0
2019-02-04 15:15:00,276.65,277.24,276.65,277.24,7190.0,248.5972,249.1274,248.5972,249.1274,7190.0
2019-02-04 15:20:00,277.16,277.37,277.1,277.31,16710.0,249.0555,249.2442,249.0016,249.1903,16710.0
2019-02-04 15:25:00,277.34,277.38,277.1,277.1,12245.0,249.2172,249.2532,249.0016,249.0016,12245.0
2019-02-04 15:30:00,277.09,277.29,277.09,277.23,17125.0,248.9926,249.1723,248.9926,249.1184,17125.0
2019-02-04 15:35:00,277.24,277.37,277.16,277.33,11439.0,249.1274,249.2442,249.0555,249.2083,11439.0
2019-02-04 15:40:00,277.34,277.58,277.33,277.54,19226.0,249.2172,249.4329,249.2083,249.397,19226.0
2019-02-04 15:45:00,277.53,277.66,277.48,277.55,24611.0,249.388,249.5048,249.3431,249.406,24611.0
2019-02-04 15:50:00,277.56,278.28,277.55,278.21,30436.0,249.4149,250.0619,249.406,249.999,30436.0
2019-02-04 15:55:00,278.22,278.91,278.21,278.73,77195.0,250.008,250.628,249.999,250.4663,77195.0
2019-02-05 09:30:00,280.0,280.65,279.19,280.65,18944.0,251.6075,252.1916,250.8797,252.1916,18944.0
2019-02-05 09:35:00,280.46,281.2,280.0,280.69,12123.0,252.0209,252.6858,251.6075,252.2276,12123.0
2019-02-05 09:40:00,280.65,280.65,279.57,279.58,23682.0,252.1916,252.1916,251.2211,251.2301,23682.0
2019-02-05 09:45:00,279.71,279.74,277.9,278.24,6944.0,251.3469,251.3739,249.7205,250.026,6944.0
2019-02-05 09:50:00,277.97,278.96,277.6,278.85,2760.0,249.7834,250.673,249.4509,250.5741,2760.0
2019-02-05 09:55:00,278.86,279.33,278.34,278.4,3035.0,250.5831,251.0055,250.1158,250.1698,3035.0
2019-02-05 10:00:00,278.41,278.69,277.46,277.46,11281.0,250.1787,250.4304,249.3251,249.3251,11281.0
2019-02-05 10:05:00,277.69,278.2,277.16,277.37,12022.0,249.5318,249.99,249.0555,249.2442,12022.0
2019-02-05 10:10:00,277.56,278.36,277.56,278.35,2325.0,249.4149,250.1338,249.4149,250.1248,2325.0
2019-02-05 10:15:00,278.38,278.39,277.39,277.39,5100.0,250.1518,250.1608,249.2622,249.2622,5100.0
2019-02-05 10:20:00,277.55,277.75,277.03,277.16,2019.0,249.406,249.5857,248.9387,249.0555,2019.0
2019-02-05 10:25:00,277.14,277.5,277.04,277.07,6526.0,249.0375,249.361,248.9477,248.9746,6526.0
2019-02-05 10:30:00,277.06,277.06,276.79,276.79,6481.0,248.9656,248.9656,248.723,248.723,6481.0
2019-02-05 10:35:00,276.86,277.22,276.86,276.87,2998.0,248.7859,249.1094,248.7859,248.7949,2998.0
2019-02-05 10:40:00,276.95,277.19,276.88,276.88,5332.0,248.8668,249.0825,248.8039,248.8039,5332.0
2019-02-05 10:45:00,276.93,276.93,276.09,276.09,12139.0,248.8488,248.8488,248.094,248.094,12139.0
2019-02-05 10:50:00,276.17,276.34,275.78,276.01,6060.0,248.1659,248.3186,247.8154,248.0221,6060.0
2019-02-05 10:55:00,275.95,276.4,275.89,276.21,6783.0,247.9682,248.3726,247.9143,248.2018,6783.0
2019-02-05 11:00:00,276.35,276.39,276.13,276.13,5689.0,248.3276,248.3636,248.1299,248.1299,5689.0
2019-02-05 11:05:00,276.13,276.17,275.71,275.72,9037.0,248.1299,248.1659,247.7525,247.7615,9037.0
2019-02-05 11:10:00,275.57,275.59,275.14,275.14,9123.0,247.6267,247.6447,247.2403,247.2403,9123.0
2019-02-05 11:15:00,275.19,275.21,274.66,274.79,6872.0,247.2853,247.3032,246.809,246.9258,6872.0
2019-02-05 11:20:00,274.9,275.15,274.85,275.15,10251.0,247.0247,247.2493,246.9797,247.2493,10251.0
2019-02-05 11:25:00,275.15,275.69,275.15,275.69,4130.0,247.2493,247.7346,247.2493,247.7346,4130.0
2019-02-05 11:30:00,275.79,275.87,275.52,275.67,5000.0,247.8244,247.8963,247.5818,247.7166,5000.0
2019-02-05 11:35:00,275.9,276.18,275.83,275.99,5276.0,247.9233,248.1749,247.8604,248.0041,5276.0
2019-02-05 11:40:00,276.04,276.49,276.04,276.15,3100.0,248.0491,248.4534,248.0491,248.1479,3100.0
2019-02-05 11:45:00,276.04,276.05,275.91,276.03,1800.0,248.0491,248.0581,247.9323,248.0401,1800.0
2019-02-05 11:50:00,276.05,276.05,275.81,276.05,4194.0,248.0581,248.0581,247.8424,248.0581,4194.0
2019-02-05 11:55:00,276.11,276.28,275.8,276.01,7300.0,248.112,248.2647,247.8334,248.0221,7300.0
2019-02-05 12:00:00,276.0,276.31,275.83,276.21,5232.0,248.0131,248.2917,247.8604,248.2018,5232.0
2019-02-05 12:05:00,276.13,276.13,275.74,275.85,5900.0,248.1299,248.1299,247.7795,247.8783,5900.0
2019-02-05 12:10:00,275.78,276.08,275.61,276.08,5619.0,247.8154,248.085,247.6627,248.085,5619.0
2019-02-05 12:15:00,276.09,276.3,276.07,276.07,3110.0,248.094,248.2827,248.076,248.076,3110.0
2019-02-05 12:20:00,276.12,276.5,275.87,276.44,4095.0,248.121,248.4624,247.8963,248.4085,4095.0
2019-02-05 12:25:00,276.44,276.88,276.43,276.81,4140.0,248.4085,248.8039,248.3995,248.741,4140.0
2019-02-05 12:30:00,276.9,276.92,276.07,276.14,9000.0,248.8219,248.8398,248.076,248.1389,9000.0
2019-02-05 12:35:00,276.11,276.54,276.11,276.53,8213.0,248.112,248.4984,248.112,248.4894,8213.0
2019-02-05 12:40:00,276.54,276.77,276.13,276.13,4594.0,248.4984,248.705,248.1299,248.1299,4594.0
2019-02-05 12:45:00,276.13,276.26,275.78,275.78,7831.0,248.1299,248.2468,247.8154,247.8154,7831.0
2019-02-05 12:50:00,275.84,276.03,275.75,275.91,10711.0,247.8694,248.0401,247.7885,247.9323,10711.0
2019-02-05 12:55:00,275.85,276.01,275.59,275.59,8513.0,247.8783,248.0221,247.6447,247.6447,8513.0
2019-02-05 13:00:00,275.65,276.34,275.64,276.19,19534.0,247.6986,248.3186,247.6896,248.1839,19534.0
2019-02-05 13:05:00,276.17,276.22,275.91,276.17,9453.0,248.1659,248.2108,247.9323,248.1659,9453.0
2019-02-05 13:10:00,276.26,276.62,276.23,276.5,3931.0,248.2468,248.5703,248.2198,248.4624,3931.0
2019-02-05 13:15:00,276.42,276.61,276.41,276.44,1380.0,248.3905,248.5613,248.3816,248.4085,1380.0
2019-02-05 13:20:00,276.64,276.64,276.44,276.62,1475.0,248.5882,248.5882,248.4085,248.5703,1475.0
2019-02-05 13:25:00,276.71,276.79,276.52,276.79,2048.0,248.6511,248.723,248.4804,248.723,2048.0
2019-02-05 13:30:00,276.79,276.79,276.6,276.71,1100.0,248.723,248.723,248.5523,248.6511,1100.0
2019-02-05 13:35:00,276.56,276.88,276.48,276.88,3017.0,248.5163,248.8039,248.4445,248.8039,3017.0
2019-02-05 13:40:00,276.92,276.92,276.54,276.73,5838.0,248.8398,248.8398,248.4984,248.6691,5838.0
2019-02-05 13:45:00,276.69,277.09,276.69,277.03,1919.0,248.6332,248.9926,248.6332,248.9387,1919.0
2019-02-05 13:50:00,276.92,277.26,276.92,277.16,4981.0,248.8398,249.1454,248.8398,249.0555,4981.0
2019-02-05 13:55:00,277.26,277.26,276.88,276.98,6119.0,249.1454,249.1454,248.8039,248.8938,6119.0
2019-02-05 14:00:00,276.93,277.19,276.83,277.18,2522.0,248.8488,249.0825,248.759,249.0735,2522.0
2019-02-05 14:05:00,277.12,277.42,277.11,277.36,3766.0,249.0196,249.2891,249.0106,249.2352,3766.0
2019-02-05 14:10:00,277.43,277.8,277.3,277.74,2124.0,249.2981,249.6306,249.1813,249.5767,2124.0
2019-02-05 14:15:00,277.74,277.81,277.26,277.36,6358.0,249.5767,249.6396,249.1454,249.2352,6358.0
2019-02-05 14:20:00,277.42,277.94,277.38,277.94,4062.0,249.2891,249.7564,249.2532,249.7564,4062.0
2019-02-05 14:25:00,277.95,278.05,277.7,277.85,3000.0,249.7654,249.8553,249.5407,249.6755,3000.0
2019-02-05 14:30:00,277.94,278.06,277.7,277.81,3900.0,249.7564,249.8642,249.5407,249.6396,3900.0
2019-02-05 14:35:00,277.76,278.12,277.72,278.12,3943.0,249.5947,249.9182,249.5587,249.9182,3943.0
2019-02-05 14:40:00,278.1,278.45,278.05,278.41,7560.0,249.9002,250.2147,249.8553,250.1787,7560.0
2019-02-05 14:45:00,278.43,278.75,278.34,278.75,3800.0,250.1967,250.4843,250.1158,250.4843,3800.0
2019-02-05 14:50:00,278.75,278.8,278.5,278.6,6901.0,250.4843,250.5292,250.2596,250.3495,6901.0
2019-02-05 14:55:00,278.66,279.0,278.62,278.96,9494.0,250.4034,250.7089,250.3675,250.673,9494.0
2019-02-05 15:00:00,278.99,278.99,278.44,278.46,6080.0,250.6999,250.6999,250.2057,250.2237,6080.0
2019-02-05 15:05:00,278.31,278.37,277.95,278.19,4932.0,250.0889,250.1428,249.7654,249.9811,4932.0
2019-02-05 15:10:00,278.11,278.16,277.84,277.84,4803.0,249.9092,249.9541,249.6665,249.6665,4803.0
2019-02-05 15:15:00,277.88,278.17,277.88,278.09,4716.0,249.7025,249.9631,249.7025,249.8912,4716.0
2019-02-05 15:20:00,277.98,278.31,277.96,278.28,8250.0,249.7924,250.0889,249.7744,250.0619,8250.0
2019-02-05 15:25:00,278.15,278.5,278.15,278.45,5198.0,249.9451,250.2596,249.9451,250.2147,5198.0
2019-02-05 15:30:00,278.38,278.45,278.16,278.26,4886.0,250.1518,250.2147,249.9541,250.044,4886.0
2019-02-05 15:35:00,278.27,278.32,278.14,278.15,5045.0,250.0529,250.0979,249.9361,249.9451,5045.0
2019-02-05 15:40:00,278.15,278.38,278.09,278.17,5600.0,249.9451,250.1518,249.8912,249.9631,5600.0
2019-02-05 15:45:00,278.25,278.61,278.25,278.36,8847.0,250.035,250.3585,250.035,250.1338,8847.0
2019-02-05 15:50:00,278.31,278.64,278.25,278.36,16894.0,250.0889,250.3854,250.035,250.1338,16894.0
2019-02-05 15:55:00,278.4,278.57,278.21,278.39,32839.0,250.1698,250.3225,249.999,250.1608,32839.0
2019-02-06 09:30:00,278.4,279.01,278.2,278.81,9551.0,250.1698,250.7179,249.99,250.5382,9551.0
2019-02-06 09:35:00,278.64,279.09,278.56,278.77,18748.0,250.3854,250.7898,250.3135,250.5022,18748.0
2019-02-06 09:40:00,278.91,280.93,278.91,280.64,7863.0,250.628,252.4432,250.628,252.1826,7863.0
2019-02-06 09:45:00,280.74,280.88,280.23,280.42,7428.0,252.2725,252.3983,251.8142,251.9849,7428.0
2019-02-06 09:50:00,280.18,280.34,279.81,280.17,3600.0,251.7693,251.913,251.4368,251.7603,3600.0
2019-02-06 09:55:00,280.2,280.5,280.2,280.5,1551.0,251.7872,252.0568,251.7872,252.0568,1551.0
2019-02-06 10:00:00,280.3,280.95,279.57,280.63,6291.0,251.8771,252.4612,251.2211,252.1736,6291.0
2019-02-06 10:05:00,280.58,280.75,280.08,280.44,6700.0,252.1287,252.2815,251.6794,252.0029,6700.0
2019-02-06 10:10:00,280.35,280.35,279.82,280.0,9209.0,251.922,251.922,251.4458,251.6075,9209.0
2019-02-06 10:15:00,280.27,280.5,279.87,279.87,3285.0,251.8501,252.0568,251.4907,251.4907,3285.0
2019-02-06 10:20:00,280.25,280.42,279.92,280.42,3250.0,251.8322,251.9849,251.5356,251.9849,3250.0
2019-02-06 10:25:00,280.57,281.0,280.53,280.77,6197.0,252.1197,252.5061,252.0838,252.2994,6197.0
2019-02-06 10:30:00,280.78,280.95,280.38,280.75,6743.0,252.3084,252.4612,251.949,252.2815,6743.0
2019-02-06 10:35:00,280.77,281.0,280.7,280.83,6922.0,252.2994,252.5061,252.2365,252.3534,6922.0
2019-02-06 10:40:00,280.96,281.3,280.91,281.3,2364.0,252.4702,252.7757,252.4252,252.7757,2364.0
2019-02-06 10:45:00,281.52,281.52,281.09,281.17,1650.0,252.9734,252.9734,252.587,252.6589,1650.0
2019-02-06 10:50:00,281.23,281.39,280.88,280.99,3700.0,252.7128,252.8566,252.3983,252.4971,3700.0
2019-02-06 10:55:00,280.99,281.1,280.72,280.85,3004.0,252.4971,252.596,252.2545,252.3713,3004.0
2019-02-06 11:00:00,280.85,280.95,280.6,280.95,5440.0,252.3713,252.4612,252.1467,252.4612,5440.0
2019-02-06 11:05:00,280.84,281.36,280.83,281.06,4027.0,252.3623,252.8296,252.3534,252.56,4027.0
2019-02-06 11:10:00,280.98,280.99,280.73,280.9,7033.0,252.4881,252.4971,252.2635,252.4163,7033.0
2019-02-06 11:15:00,281.06,281.3,280.9,280.9,2400.0,252.56,252.7757,252.4163,252.4163,2400.0
2019-02-06 11:20:00,280.86,281.27,280.81,280.81,4087.0,252.3803,252.7487,252.3354,252.3354,4087.0
2019-02-06 11:25:00,280.84,281.32,280.38,281.04,10306.0,252.3623,252.7937,251.949,252.5421,10306.0
2019-02-06 11:30:00,281.23,281.23,280.89,280.89,2516.0,252.7128,252.7128,252.4073,252.4073,2516.0
2019-02-06 11:35:00,280.94,281.32,280.91,281.32,2400.0,252.4522,252.7937,252.4252,252.7937,2400.0
2019-02-06 11:40:00,281.4,281.45,281.14,281.31,2700.0,252.8656,252.9105,252.6319,252.7847,2700.0
2019-02-06 11:45:00,281.31,281.53,281.03,281.17,5402.0,252.7847,252.9824,252.5331,252.6589,5402.0
2019-02-06 11:50:00,281.27,281.3,280.97,280.98,6370.0,252.7487,252.7757,252.4792,252.4881,6370.0
2019-02-06 11:55:00,280.97,280.97,280.51,280.55,2800.0,252.4792,252.4792,252.0658,252.1017,2800.0
2019-02-06 12:00:00,280.51,280.78,280.33,280.77,2045.0,252.0658,252.3084,251.9041,252.2994,2045.0
2019-02-06 12:05:00,280.75,280.76,280.45,280.6,1633.0,252.2815,252.2905,252.0119,252.1467,1633.0
2019-02-06 12:10:00,280.68,280.76,280.44,280.65,2100.0,252.2186,252.2905,252.0029,252.1916,2100.0
2019-02-06 12:15:00,280.57,280.64,280.16,280.48,2281.0,252.1197,252.1826,251.7513,252.0388,2281.0
2019-02-06 12:20:00,280.43,280.65,280.42,280.58,1625.0,251.9939,252.1916,251.9849,252.1287,1625.0
2019-02-06 12:25:00,280.64,280.84,280.64,280.78,5868.0,252.1826,252.3623,252.1826,252.3084,5868.0
2019-02-06 12:30:00,280.91,280.98,280.72,280.92,9822.0,252.4252,252.4881,252.2545,252.4342,9822.0
2019-02-06 12:35:00,280.95,281.05,280.86,280.92,8384.0,252.4612,252.551,252.3803,252.4342,8384.0
2019-02-06 12:40:00,281.03,281.04,280.71,280.75,3685.0,252.5331,252.5421,252.2455,252.2815,3685.0
2019-02-06 12:45:00,280.74,280.8,280.45,280.62,1400.0,252.2725,252.3264,252.0119,252.1646,1400.0
2019-02-06 12:50:00,280.64,281.04,280.49,281.0,15839.0,252.1826,252.5421,252.0478,252.5061,15839.0
2019-02-06 12:55:00,281.0,281.11,280.95,281.0,5977.0,252.5061,252.605,252.4612,252.5061,5977.0
2019-02-06 13:00:00,281.05,281.38,281.05,281.25,1971.0,252.551,252.8476,252.551,252.7308,1971.0
2019-02-06 13:05:00,281.35,281.58,281.32,281.58,1581.0,252.8206,253.0273,252.7937,253.0273,1581.0
2019-02-06 13:10:00,281.56,281.64,281.31,281.31,2480.0,253.0093,253.0812,252.7847,252.7847,2480.0
2019-02-06 13:15:00,281.26,281.4,280.99,281.0,3235.0,252.7398,252.8656,252.4971,252.5061,3235.0
2019-02-06 13:20:00,280.98,281.07,280.82,281.06,6600.0,252.4881,252.569,252.3444,252.56,6600.0
2019-02-06 13:25:00,281.06,281.13,281.03,281.05,2200.0,252.56,252.6229,252.5331,252.551,2200.0
2019-02-06 13:30:00,281.06,281.07,280.95,281.04,1710.0,252.56,252.569,252.4612,252.5421,1710.0
2019-02-06 13:35:00,281.06,281.25,281.03,281.2,4471.0,252.56,252.7308,252.5331,252.6858,4471.0
2019-02-06 13:40:00,281.16,281.16,280.94,281.04,1500.0,252.6499,252.6499,252.4522,252.5421,1500.0
2019-02-06 13:45:00,281.06,281.18,281.0,281.07,2084.0,252.56,252.6679,252.5061,252.569,2084.0
2019-02-06 13:50:00,281.05,281.16,281.04,281.1,900.0,252.551,252.6499,252.5421,252.596,900.0
2019-02-06 13:55:00,281.2,281.27,281.08,281.25,3565.0,252.6858,252.7487,252.578,252.7308,3565.0
2019-02-06 14:00:00,281.24,281.27,280.62,280.94,45118.0,252.7218,252.7487,252.1646,252.4522,45118.0
2019-02-06 14:05:00,280.94,281.0,280.28,280.7,23248.0,252.4522,252.5061,251.8591,252.2365,23248.0
2019-02-06 14:10:00,280.62,280.76,280.61,280.75,5689.0,252.1646,252.2905,252.1557,252.2815,5689.0
2019-02-06 14:15:00,280.8,280.8,280.53,280.64,7596.0,252.3264,252.3264,252.0838,252.1826,7596.0
2019-02-06 14:20:00,280.63,280.99,280.63,280.99,7112.0,252.1736,252.4971,252.1736,252.4971,7112.0
2019-02-06 14:25:00,280.94,281.03,280.81,280.95,7840.0,252.4522,252.5331,252.3354,252.4612,7840.0
2019-02-06 14:30:00,280.97,281.1,280.89,281.05,7862.0,252.4792,252.596,252.4073,252.551,7862.0
2019-02-06 14:35:00,281.05,281.14,280.7,280.7,6330.0,252.551,252.6319,252.2365,252.2365,6330.0
2019-02-06 14:40:00,280.65,280.71,280.43,280.52,2633.0,252.1916,252.2455,251.9939,252.0748,2633.0
2019-02-06 14:45:00,280.51,280.52,280.24,280.3,5615.0,252.0658,252.0748,251.8232,251.8771,5615.0
2019-02-06 14:50:00,280.36,280.36,280.15,280.28,1550.0,251.931,251.931,251.7423,251.8591,1550.0
2019-02-06 14:55:00,280.31,280.56,280.27,280.49,1700.0,251.8861,252.1107,251.8501,252.0478,1700.0
2019-02-06 15:00:00,280.47,280.57,280.19,280.19,3361.0,252.0299,252.1197,251.7783,251.7783,3361.0
2019-02-06 15:05:00,280.24,280.3,280.04,280.28,4762.0,251.8232,251.8771,251.6435,251.8591,4762.0
2019-02-06 15:10:00,280.28,280.36,280.14,280.3,4750.0,251.8591,251.931,251.7333,251.8771,4750.0
2019-02-06 15:15:00,280.29,280.58,280.29,280.47,4311.0,251.8681,252.1287,251.8681,252.0299,4311.0
2019-02-06 15:20:00,280.55,280.59,280.47,280.54,4100.0,252.1017,252.1377,252.0299,252.0928,4100.0
2019-02-06 15:25:00,280.6,280.65,280.53,280.63,4213.0,252.1467,252.1916,252.0838,252.1736,4213.0
2019-02-06 15:30:00,280.6,280.6,280.31,280.57,6213.0,252.1467,252.1467,251.8861,252.1197,6213.0
2019-02-06 15:35:00,280.52,280.73,280.51,280.69,8641.0,252.0748,252.2635,252.0658,252.2276,8641.0
2019-02-06 15:40:00,280.71,280.91,280.64,280.81,6626.0,252.2455,252.4252,252.1826,252.3354,6626.0
2019-02-06 15:45:00,280.78,280.78,280.55,280.61,12254.0,252.3084,252.3084,252.1017,252.1557,12254.0
2019-02-06 15:50:00,280.67,280.67,280.2,280.26,15032.0,252.2096,252.2096,251.7872,251.8412,15032.0
2019-02-06 15:55:00,280.23,280.58,280.23,280.49,32050.0,251.8142,252.1287,251.8142,252.0478,32050.0
2019-02-07 09:30:00,279.51,280.21,275.77,279.98,15452.0,251.1672,251.7962,247.8064,251.5895,15452.0
2019-02-07 09:35:00,280.14,280.7,279.22,280.7,12148.0,251.7333,252.2365,250.9066,252.2365,12148.0
2019-02-07 09:40:00,280.3,280.37,279.47,279.47,7374.0,251.8771,251.94,251.1313,251.1313,7374.0
2019-02-07 09:45:00,279.3,279.64,279.15,279.33,2372.0,250.9785,251.284,250.8437,251.0055,2372.0
2019-02-07 09:50:00,279.47,280.37,279.4,280.37,5205.0,251.1313,251.94,251.0684,251.94,5205.0
2019-02-07 09:55:00,280.48,280.91,280.42,280.47,3990.0,252.0388,252.4252,251.9849,252.0299,3990.0
2019-02-07 10:00:00,280.31,280.44,279.93,280.16,6236.0,251.8861,252.0029,251.5446,251.7513,6236.0
2019-02-07 10:05:00,280.03,280.76,280.01,280.29,5604.0,251.6345,252.2905,251.6165,251.8681,5604.0
2019-02-07 10:10:00,280.2,280.76,280.2,280.71,4227.0,251.7872,252.2905,251.7872,252.2455,4227.0
2019-02-07 10:15:00,280.6,280.71,280.48,280.7,6746.0,252.1467,252.2455,252.0388,252.2365,6746.0
2019-02-07 10:20:00,280.6,281.16,280.6,281.16,5665.0,252.1467,252.6499,252.1467,252.6499,5665.0
2019-02-07 10:25:00,280.86,281.0,280.65,280.88,4085.0,252.3803,252.5061,252.1916,252.3983,4085.0
2019-02-07 10:30:00,280.97,281.0,280.65,280.72,4913.0,252.4792,252.5061,252.1916,252.2545,4913.0
2019-02-07 10:35:00,280.67,280.67,280.49,280.55,6470.0,252.2096,252.2096,252.0478,252.1017,6470.0
2019-02-07 10:40:00,280.59,280.69,280.32,280.34,2900.0,252.1377,252.2276,251.8951,251.913,2900.0
2019-02-07 10:45:00,280.38,280.77,280.33,280.48,9657.0,251.949,252.2994,251.9041,252.0388,9657.0
2019-02-07 10:50:00,280.28,280.62,279.34,279.44,21454.0,251.8591,252.1646,251.0144,251.1043,21454.0
2019-02-07 10:55:00,279.47,279.5,278.93,279.3,4215.0,251.1313,251.1582,250.646,250.9785,4215.0
2019-02-07 11:00:00,279.07,279.69,279.0,279.69,4700.0,250.7718,251.329,250.7089,251.329,4700.0
2019-02-07 11:05:00,279.68,279.71,279.4,279.41,2843.0,251.32,251.3469,251.0684,251.0773,2843.0
2019-02-07 11:10:00,279.36,279.67,279.31,279.38,3350.0,251.0324,251.311,250.9875,251.0504,3350.0
2019-02-07 11:15:00,279.38,279.61,279.36,279.61,1603.0,251.0504,251.2571,251.0324,251.2571,1603.0
2019-02-07 11:20:00,279.46,279.57,279.03,279.06,3550.0,251.1223,251.2211,250.7359,250.7628,3550.0
2019-02-07 11:25:00,279.0,279.01,278.77,278.98,2777.0,250.7089,250.7179,250.5022,250.6909,2777.0
2019-02-07 11:30:00,278.83,278.83,277.16,277.27,16768.0,250.5562,250.5562,249.0555,249.1543,16768.0
2019-02-07 11:35:00,277.23,278.0,276.99,277.9,5236.0,249.1184,249.8103,248.9027,249.7205,5236.0
2019-02-07 11:40:00,277.99,278.19,277.82,277.85,9881.0,249.8013,249.9811,249.6486,249.6755,9881.0
2019-02-07 11:45:00,277.85,277.99,277.57,277.75,9900.0,249.6755,249.8013,249.4239,249.5857,9900.0
2019-02-07 11:50:00,277.75,278.06,277.75,277.95,19119.0,249.5857,249.8642,249.5857,249.7654,19119.0
2019-02-07 11:55:00,278.05,278.15,277.85,277.99,18528.0,249.8553,249.9451,249.6755,249.8013,18528.0
2019-02-07 12:00:00,277.99,278.07,277.79,278.02,11915.0,249.8013,249.8732,249.6216,249.8283,11915.0
2019-02-07 12:05:00,277.92,278.27,277.92,278.25,8644.0,249.7384,250.0529,249.7384,250.035,8644.0
2019-02-07 12:10:00,278.25,278.4,278.23,278.38,6302.0,250.035,250.1698,250.017,250.1518,6302.0
2019-02-07 12:15:00,278.34,278.63,278.16,278.62,4762.0,250.1158,250.3764,249.9541,250.3675,4762.0
2019-02-07 12:20:00,278.52,278.68,278.5,278.56,11547.0,250.2776,250.4214,250.2596,250.3135,11547.0
2019-02-07 12:25:00,278.51,278.51,277.99,278.02,2587.0,250.2686,250.2686,249.8013,249.8283,2587.0
2019-02-07 12:30:00,278.08,278.31,278.08,278.17,1500.0,249.8822,250.0889,249.8822,249.9631,1500.0
2019-02-07 12:35:00,278.24,278.37,278.04,278.26,6861.0,250.026,250.1428,249.8463,250.044,6861.0
2019-02-07 12:40:00,278.38,278.38,278.0,278.13,1400.0,250.1518,250.1518,249.8103,249.9271,1400.0
2019-02-07 12:45:00,278.02,278.09,277.84,277.96,2200.0,249.8283,249.8912,249.6665,249.7744,2200.0
2019-02-07 12:50:00,277.88,277.88,277.66,277.66,1901.0,249.7025,249.7025,249.5048,249.5048,1901.0
2019-02-07 12:55:00,277.82,278.02,277.76,277.93,2415.0,249.6486,249.8283,249.5947,249.7474,2415.0
2019-02-07 13:00:00,278.02,278.57,277.97,278.57,2350.0,249.8283,250.3225,249.7834,250.3225,2350.0
2019-02-07 13:05:00,278.6,278.6,278.34,278.55,4812.0,250.3495,250.3495,250.1158,250.3046,4812.0
2019-02-07 13:10:00,278.54,278.6,278.11,278.18,3402.0,250.2956,250.3495,249.9092,249.9721,3402.0
2019-02-07 13:15:00,278.22,278.3,277.9,277.94,5982.0,250.008,250.0799,249.7205,249.7564,5982.0
2019-02-07 13:20:00,278.02,278.1,277.95,278.1,4449.0,249.8283,249.9002,249.7654,249.9002,4449.0
2019-02-07 13:25:00,278.0,278.1,277.92,278.04,6043.0,249.8103,249.9002,249.7384,249.8463,6043.0
2019-02-07 13:30:00,278.34,278.69,278.26,278.42,2029.0,250.1158,250.4304,250.044,250.1877,2029.0
2019-02-07 13:35:00,278.53,278.66,278.35,278.5,2850.0,250.2866,250.4034,250.1248,250.2596,2850.0
2019-02-07 13:40:00,278.34,278.39,278.21,278.21,1238.0,250.1158,250.1608,249.999,249.999,1238.0
2019-02-07 13:45:00,278.19,278.5,278.18,278.18,3402.0,249.9811,250.2596,249.9721,249.9721,3402.0
2019-02-07 13:50:00,278.28,278.43,278.27,278.29,867.0,250.0619,250.1967,250.0529,250.0709,867.0
2019-02-07 13:55:00,278.36,278.45,278.16,278.45,2779.0,250.1338,250.2147,249.9541,250.2147,2779.0
2019-02-07 14:00:00,278.27,278.39,278.14,278.39,3301.0,250.0529,250.1608,249.9361,250.1608,3301.0
2019-02-07 14:05:00,278.41,278.46,277.91,278.28,5265.0,250.1787,250.2237,249.7294,250.0619,5265.0
2019-02-07 14:10:00,278.26,278.26,277.88,278.17,1100.0,250.044,250.044,249.7025,249.9631,1100.0
2019-02-07 14:15:00,278.17,278.26,277.85,278.08,4165.0,249.9631,250.044,249.6755,249.8822,4165.0
2019-02-07 14:20:00,278.25,278.37,278.09,278.27,2100.0,250.035,250.1428,249.8912,250.0529,2100.0
2019-02-07 14:25:00,278.26,278.91,278.22,278.9,10594.0,250.044,250.628,250.008,250.6191,10594.0
2019-02-07 14:30:00,278.87,278.95,278.77,278.95,2637.0,250.5921,250.664,250.5022,250.664,2637.0
2019-02-07 14:35:00,278.88,279.03,278.68,278.71,3048.0,250.6011,250.7359,250.4214,250.4483,3048.0
2019-02-07 14:40:00,278.8,279.0,278.74,278.95,5687.0,250.5292,250.7089,250.4753,250.664,5687.0
2019-02-07 14:45:00,278.94,279.02,278.8,278.89,1800.0,250.655,250.7269,250.5292,250.6101,1800.0
2019-02-07 14:50:00,278.84,279.06,278.72,279.03,13453.0,250.5651,250.7628,250.4573,250.7359,13453.0
2019-02-07 14:55:00,278.93,279.09,278.68,278.82,2908.0,250.646,250.7898,250.4214,250.5472,2908.0
2019-02-07 15:00:00,279.03,279.03,278.6,278.77,5548.0,250.7359,250.7359,250.3495,250.5022,5548.0
2019-02-07 15:05:00,278.74,279.03,278.65,278.87,3579.0,250.4753,250.7359,250.3944,250.5921,3579.0
2019-02-07 15:10:00,278.85,278.85,278.46,278.48,1700.0,250.5741,250.5741,250.2237,250.2416,1700.0
2019-02-07 15:15:00,278.47,278.47,278.3,278.3,2305.0,250.2327,250.2327,250.0799,250.0799,2305.0
2019-02-07 15:20:00,278.31,278.43,278.2,278.38,4348.0,250.0889,250.1967,249.99,250.1518,4348.0
2019-02-07 15:25:00,278.38,278.4,278.25,278.28,3100.0,250.1518,250.1698,250.035,250.0619,3100.0
2019-02-07 15:30:00,278.28,278.34,278.11,278.18,3575.0,250.0619,250.1158,249.9092,249.9721,3575.0
2019-02-07 15:35:00,278.15,278.38,277.96,278.35,6200.0,249.9451,250.1518,249.7744,250.1248,6200.0
2019-02-07 15:40:00,278.32,278.61,278.24,278.24,21157.0,250.0979,250.3585,250.026,250.026,21157.0
2019-02-07 15:45:00,278.45,278.6,278.3,278.37,18700.0,250.2147,250.3495,250.0799,250.1428,18700.0
2019-02-07 15:50:00,278.43,278.57,278.38,278.45,25198.0,250.1967,250.3225,250.1518,250.2147,25198.0
2019-02-07 15:55:00,278.38,278.72,278.37,278.54,27199.0,250.1518,250.4573,250.1428,250.2956,27199.0
2019-02-08 09:30:00,277.44,278.52,277.4,278.51,9887.0,249.3071,250.2776,249.2712,250.2686,9887.0
2019-02-08 09:35:00,278.52,279.43,278.52,279.43,1550.0,250.2776,251.0953,250.2776,251.0953,1550.0
2019-02-08 09:40:00,279.15,279.16,278.18,278.55,12369.0,250.8437,250.8527,249.9721,250.3046,12369.0
2019-02-08 09:45:00,278.79,279.0,278.29,278.88,3100.0,250.5202,250.7089,250.0709,250.6011,3100.0
2019-02-08 09:50:00,278.9,279.74,278.9,279.6,7100.0,250.6191,251.3739,250.6191,251.2481,7100.0
2019-02-08 09:55:00,279.59,279.79,279.15,279.2,6500.0,251.2391,251.4188,250.8437,250.8886,6500.0
2019-02-08 10:00:00,278.98,279.35,278.73,279.22,10010.0,250.6909,251.0234,250.4663,250.9066,10010.0
2019-02-08 10:05:00,279.22,279.78,278.98,279.24,3626.0,250.9066,251.4098,250.6909,250.9246,3626.0
2019-02-08 10:10:00,279.28,279.28,277.74,277.74,5090.0,250.9605,250.9605,249.5767,249.5767,5090.0
2019-02-08 10:15:00,278.01,278.39,277.65,277.65,28132.0,249.8193,250.1608,249.4958,249.4958,28132.0
2019-02-08 10:20:00,277.76,277.84,277.25,277.57,1450.0,249.5947,249.6665,249.1364,249.4239,1450.0
2019-02-08 10:25:00,277.71,278.54,277.62,278.39,3681.0,249.5497,250.2956,249.4689,250.1608,3681.0
2019-02-08 10:30:00,278.12,278.23,277.56,277.62,5600.0,249.9182,250.017,249.4149,249.4689,5600.0
2019-02-08 10:35:00,277.57,277.61,277.03,277.26,7480.0,249.4239,249.4599,248.9387,249.1454,7480.0
2019-02-08 10:40:00,277.47,277.96,277.4,277.9,6715.0,249.3341,249.7744,249.2712,249.7205,6715.0
2019-02-08 10:45:00,277.95,277.96,277.05,277.13,3200.0,249.7654,249.7744,248.9567,249.0285,3200.0
2019-02-08 10:50:00,277.22,277.5,276.96,276.97,2065.0,249.1094,249.361,248.8758,248.8848,2065.0
2019-02-08 10:55:00,276.98,277.59,276.97,277.23,5442.0,248.8938,249.4419,248.8848,249.1184,5442.0
2019-02-08 11:00:00,277.26,277.77,277.0,277.7,7940.0,249.1454,249.6036,248.9117,249.5407,7940.0
2019-02-08 11:05:00,277.7,278.04,277.62,277.64,8670.0,249.5407,249.8463,249.4689,249.4868,8670.0
2019-02-08 11:10:00,277.55,277.56,277.2,277.46,3705.0,249.406,249.4149,249.0914,249.3251,3705.0
2019-02-08 11:15:00,277.42,277.42,276.84,276.84,7632.0,249.2891,249.2891,248.7679,248.7679,7632.0
2019-02-08 11:20:00,276.82,277.13,276.8,277.03,4054.0,248.75,249.0285,248.732,248.9387,4054.0
2019-02-08 11:25:00,276.98,276.98,276.58,276.67,5553.0,248.8938,248.8938,248.5343,248.6152,5553.0
2019-02-08 11:30:00,276.68,276.79,276.54,276.6,2050.0,248.6242,248.723,248.4984,248.5523,2050.0
2019-02-08 11:35:00,276.78,276.93,276.77,276.83,1100.0,248.714,248.8488,248.705,248.759,1100.0
2019-02-08 11:40:00,276.76,276.99,276.68,276.98,1553.0,248.6961,248.9027,248.6242,248.8938,1553.0
2019-02-08 11:45:00,277.03,277.03,276.82,276.93,2600.0,248.9387,248.9387,248.75,248.8488,2600.0
2019-02-08 11:50:00,276.96,277.21,276.6,277.2,2200.0,248.8758,249.1004,248.5523,249.0914,2200.0
2019-02-08 11:55:00,277.17,277.45,277.07,277.44,2151.0,249.0645,249.3161,248.9746,249.3071,2151.0
2019-02-08 12:00:00,277.45,277.69,277.43,277.53,12981.0,249.3161,249.5318,249.2981,249.388,12981.0
2019-02-08 12:05:00,277.63,277.67,277.48,277.53,2500.0,249.4778,249.5138,249.3431,249.388,2500.0
2019-02-08 12:10:00,277.68,277.71,277.29,277.29,1750.0,249.5228,249.5497,249.1723,249.1723,1750.0
2019-02-08 12:15:00,277.47,277.61,277.41,277.54,1343.0,249.3341,249.4599,249.2801,249.397,1343.0
2019-02-08 12:20:00,277.49,277.79,277.42,277.67,1949.0,249.352,249.6216,249.2891,249.5138,1949.0
2019-02-08 12:25:00,277.47,277.59,277.37,277.5,8782.0,249.3341,249.4419,249.2442,249.361,8782.0
2019-02-08 12:30:00,277.67,277.74,277.54,277.54,4198.0,249.5138,249.5767,249.397,249.397,4198.0
2019-02-08 12:35:00,277.63,277.8,277.62,277.8,1300.0,249.4778,249.6306,249.4689,249.6306,1300.0
2019-02-08 12:40:00,277.81,277.83,277.72,277.74,2498.0,249.6396,249.6576,249.5587,249.5767,2498.0
2019-02-08 12:45:00,277.82,278.21,277.82,278.11,7634.0,249.6486,249.999,249.6486,249.9092,7634.0
2019-02-08 12:50:00,278.05,278.05,277.72,277.73,4226.0,249.8553,249.8553,249.5587,249.5677,4226.0
2019-02-08 12:55:00,277.82,277.82,277.54,277.55,1747.0,249.6486,249.6486,249.397,249.406,1747.0
2019-02-08 13:00:00,277.64,277.75,277.63,277.68,1400.0,249.4868,249.5857,249.4778,249.5228,1400.0
2019-02-08 13:05:00,277.76,277.8,277.62,277.62,3045.0,249.5947,249.6306,249.4689,249.4689,3045.0
2019-02-08 13:10:00,277.69,277.77,277.59,277.73,7300.0,249.5318,249.6036,249.4419,249.5677,7300.0
2019-02-08 13:15:00,277.73,277.74,277.51,277.55,14368.0,249.5677,249.5767,249.37,249.406,14368.0
2019-02-08 13:20:00,277.55,277.6,277.47,277.49,8338.0,249.406,249.4509,249.3341,249.352,8338.0
2019-02-08 13:25:00,277.49,277.66,277.49,277.62,1300.0,249.352,249.5048,249.352,249.4689,1300.0
2019-02-08 13:30:00,277.72,277.95,277.71,277.78,13955.0,249.5587,249.7654,249.5497,249.6126,13955.0
2019-02-08 13:35:00,277.78,278.0,277.72,278.0,3329.0,249.6126,249.8103,249.5587,249.8103,3329.0
2019-02-08 13:40:00,278.03,278.18,277.96,278.05,7067.0,249.8373,249.9721,249.7744,249.8553,7067.0
2019-02-08 13:45:00,278.0,278.12,277.97,277.99,2654.0,249.8103,249.9182,249.7834,249.8013,2654.0
2019-02-08 13:50:00,278.0,278.18,277.95,278.15,1300.0,249.8103,249.9721,249.7654,249.9451,1300.0
2019-02-08 13:55:00,278.14,278.45,278.12,278.45,5284.0,249.9361,250.2147,249.9182,250.2147,5284.0
2019-02-08 14:00:00,278.45,278.46,278.23,278.26,3466.0,250.2147,250.2237,250.017,250.044,3466.0
2019-02-08 14:05:00,278.24,278.51,278.14,278.51,4331.0,250.026,250.2686,249.9361,250.2686,4331.0
2019-02-08 14:10:00,278.58,278.65,278.49,278.61,1941.0,250.3315,250.3944,250.2506,250.3585,1941.0
2019-02-08 14:15:00,278.56,278.84,278.5,278.66,7608.0,250.3135,250.5651,250.2596,250.4034,7608.0
2019-02-08 14:20:00,278.7,278.75,278.63,278.75,1600.0,250.4393,250.4843,250.3764,250.4843,1600.0
2019-02-08 14:25:00,278.75,278.75,278.47,278.47,3300.0,250.4843,250.4843,250.2327,250.2327,3300.0
2019-02-08 14:30:00,278.52,278.73,278.5,278.72,4060.0,250.2776,250.4663,250.2596,250.4573,4060.0
2019-02-08 14:35:00,278.74,278.95,278.58,278.95,5030.0,250.4753,250.664,250.3315,250.664,5030.0
2019-02-08 14:40:00,278.98,279.09,278.85,279.08,6429.0,250.6909,250.7898,250.5741,250.7808,6429.0
2019-02-08 14:45:00,279.17,279.27,279.04,279.07,2108.0,250.8617,250.9515,250.7449,250.7718,2108.0
2019-02-08 14:50:00,279.09,279.22,278.95,279.03,3118.0,250.7898,250.9066,250.664,250.7359,3118.0
2019-02-08 14:55:00,279.09,279.14,279.0,279.05,1693.0,250.7898,250.8347,250.7089,250.7539,1693.0
2019-02-08 15:00:00,278.99,279.11,278.82,279.07,4878.0,250.6999,250.8078,250.5472,250.7718,4878.0
2019-02-08 15:05:00,278.99,279.03,278.82,278.92,2951.0,250.6999,250.7359,250.5472,250.637,2951.0
2019-02-08 15:10:00,278.9,279.36,278.9,279.36,3065.0,250.6191,251.0324,250.6191,251.0324,3065.0
2019-02-08 15:15:00,279.35,279.35,278.98,279.1,3900.0,251.0234,251.0234,250.6909,250.7988,3900.0
2019-02-08 15:20:00,279.1,279.26,279.09,279.23,2302.0,250.7988,250.9426,250.7898,250.9156,2302.0
2019-02-08 15:25:00,279.11,279.2,279.06,279.14,3595.0,250.8078,250.8886,250.7628,250.8347,3595.0
2019-02-08 15:30:00,279.19,279.24,278.96,279.23,8756.0,250.8797,250.9246,250.673,250.9156,8756.0
2019-02-08 15:35:00,279.2,279.25,278.96,279.1,4816.0,250.8886,250.9336,250.673,250.7988,4816.0
2019-02-08 15:40:00,279.15,279.2,278.95,279.05,7000.0,250.8437,250.8886,250.664,250.7539,7000.0
2019-02-08 15:45:00,279.05,279.3,279.03,279.21,13620.0,250.7539,250.9785,250.7359,250.8976,13620.0
2019-02-08 15:50:00,279.29,279.56,279.16,279.56,11967.0,250.9695,251.2121,250.8527,251.2121,11967.0
2019-02-08 15:55:00,279.51,280.71,279.45,280.59,47301.0,251.1672,252.2455,251.1133,252.1377,47301.0
2019-02-11 09:30:00,280.91,281.24,280.46,280.94,11330.0,252.4252,252.7218,252.0209,252.4522,11330.0
2019-02-11 09:35:00,281.17,282.17,281.17,282.14,2430.0,252.6589,253.5575,252.6589,253.5305,2430.0
2019-02-11 09:40:00,282.23,282.5,281.85,282.23,10122.0,253.6114,253.854,253.2699,253.6114,10122.0
2019-02-11 09:45:00,282.2,283.0,282.2,282.48,14929.0,253.5844,254.3033,253.5844,253.836,14929.0
2019-02-11 09:50:00,282.24,282.36,281.19,281.19,4991.0,253.6204,253.7282,252.6769,252.6769,4991.0
2019-02-11 09:55:00,281.38,282.58,281.31,282.26,16269.0,252.8476,253.9259,252.7847,253.6384,16269.0
2019-02-11 10:00:00,282.31,282.94,282.0,282.22,12583.0,253.6833,254.2494,253.4047,253.6024,12583.0
2019-02-11 10:05:00,282.22,283.0,282.22,282.98,12575.0,253.6024,254.3033,253.6024,254.2853,12575.0
2019-02-11 10:10:00,283.01,283.08,282.6,282.8,8165.0,254.3123,254.3752,253.9439,254.1236,8165.0
2019-02-11 10:15:00,282.8,282.9,281.99,282.79,11636.0,254.1236,254.2135,253.3957,254.1146,11636.0
2019-02-11 10:20:00,282.68,282.8,282.35,282.72,10777.0,254.0158,254.1236,253.7192,254.0517,10777.0
2019-02-11 10:25:00,282.6,283.11,282.57,282.94,9635.0,253.9439,254.4022,253.9169,254.2494,9635.0
2019-02-11 10:30:00,282.8,283.02,281.82,281.88,34078.0,254.1236,254.3213,253.243,253.2969,34078.0
2019-02-11 10:35:00,281.9,282.0,281.13,281.34,76009.0,253.3149,253.4047,252.6229,252.8116,76009.0
2019-02-11 10:40:00,281.31,281.47,280.93,281.13,31903.0,252.7847,252.9285,252.4432,252.6229,31903.0
2019-02-11 10:45:00,281.17,281.42,281.0,281.14,135313.0,252.6589,252.8835,252.5061,252.6319,135313.0
2019-02-11 10:50:00,281.25,281.69,281.24,281.55,3050.0,252.7308,253.1262,252.7218,253.0003,3050.0
2019-02-11 10:55:00,281.43,281.61,281.42,281.6,4000.0,252.8925,253.0543,252.8835,253.0453,4000.0
2019-02-11 11:00:00,281.81,282.28,281.75,281.88,3517.0,253.234,253.6563,253.1801,253.2969,3517.0
2019-02-11 11:05:00,281.86,281.99,281.36,281.36,6407.0,253.2789,253.3957,252.8296,252.8296,6407.0
2019-02-11 11:10:00,281.35,282.21,281.35,282.0,16022.0,252.8206,253.5934,252.8206,253.4047,16022.0
2019-02-11 11:15:00,282.0,282.4,281.94,282.17,7291.0,253.4047,253.7642,253.3508,253.5575,7291.0
2019-02-11 11:20:00,282.16,282.57,282.1,282.41,11130.0,253.5485,253.9169,253.4946,253.7731,11130.0
2019-02-11 11:25:00,282.38,282.47,281.79,281.85,10540.0,253.7462,253.8271,253.216,253.2699,10540.0
2019-02-11 11:30:00,281.78,281.82,281.49,281.67,6106.0,253.207,253.243,252.9464,253.1082,6106.0
2019-02-11 11:35:00,281.63,281.69,281.19,281.32,5202.0,253.0722,253.1262,252.6769,252.7937,5202.0
2019-02-11 11:40:00,281.17,281.33,281.0,281.02,15654.0,252.6589,252.8027,252.5061,252.5241,15654.0
2019-02-11 11:45:00,281.01,281.54,281.0,281.33,16901.0,252.5151,252.9914,252.5061,252.8027,16901.0
2019-02-11 11:50:00,281.43,281.69,281.16,281.69,7065.0,252.8925,253.1262,252.6499,253.1262,7065.0
2019-02-11 11:55:00,281.59,281.59,281.25,281.55,3400.0,253.0363,253.0363,252.7308,253.0003,3400.0
2019-02-11 12:00:00,281.48,281.55,281.19,281.39,6927.0,252.9374,253.0003,252.6769,252.8566,6927.0
2019-02-11 12:05:00,281.31,281.45,281.19,281.27,3639.0,252.7847,252.9105,252.6769,252.7487,3639.0
2019-02-11 12:10:00,281.23,281.4,281.18,281.4,4000.0,252.7128,252.8656,252.6679,252.8656,4000.0
2019-02-11 12:15:00,281.37,281.49,281.13,281.27,7600.0,252.8386,252.9464,252.6229,252.7487,7600.0
2019-02-11 12:20:00,281.27,281.7,281.21,281.65,3411.0,252.7487,253.1351,252.6948,253.0902,3411.0
2019-02-11 12:25:00,281.69,281.7,281.51,281.57,5050.0,253.1262,253.1351,252.9644,253.0183,5050.0
2019-02-11 12:30:00,281.56,282.02,281.55,281.94,9050.0,253.0093,253.4227,253.0003,253.3508,9050.0
2019-02-11 12:35:00,281.89,282.27,281.85,282.07,10912.0,253.3059,253.6473,253.2699,253.4676,10912.0
2019-02-11 12:40:00,281.98,282.29,281.79,282.08,8400.0,253.3867,253.6653,253.216,253.4766,8400.0
2019-02-11 12:45:00,282.03,282.32,281.85,281.88,3218.0,253.4317,253.6923,253.2699,253.2969,3218.0
2019-02-11 12:50:00,281.81,282.2,281.75,282.19,12346.0,253.234,253.5844,253.1801,253.5754,12346.0
2019-02-11 12:55:00,282.09,282.12,281.8,281.87,2020.0,253.4856,253.5125,253.225,253.2879,2020.0
2019-02-11 13:00:00,281.88,282.06,281.8,281.98,3858.0,253.2969,253.4586,253.225,253.3867,3858.0
2019-02-11 13:05:00,281.91,282.04,281.83,281.96,6750.0,253.3238,253.4407,253.252,253.3688,6750.0
2019-02-11 13:10:00,281.95,282.04,281.79,281.89,5589.0,253.3598,253.4407,253.216,253.3059,5589.0
2019-02-11 13:15:00,281.86,282.1,281.86,282.1,3140.0,253.2789,253.4946,253.2789,253.4946,3140.0
2019-02-11 13:20:00,282.13,282.2,282.0,282.02,5800.0,253.5215,253.5844,253.4047,253.4227,5800.0
2019-02-11 13:25:00,281.97,282.09,281.89,282.08,4700.0,253.3778,253.4856,253.3059,253.4766,4700.0
2019-02-11 13:30:00,282.11,282.12,281.84,281.97,4889.0,253.5036,253.5125,253.2609,253.3778,4889.0
2019-02-11 13:35:00,282.02,282.3,281.96,282.26,7575.0,253.4227,253.6743,253.3688,253.6384,7575.0
2019-02-11 13:40:00,282.27,282.33,281.87,281.98,24495.0,253.6473,253.7013,253.2879,253.3867,24495.0
2019-02-11 13:45:00,282.04,282.1,281.5,281.5,5200.0,253.4407,253.4946,252.9554,252.9554,5200.0
2019-02-11 13:50:00,281.43,281.44,280.79,280.84,13217.0,252.8925,252.9015,252.3174,252.3623,13217.0
2019-02-11 13:55:00,280.91,281.38,280.78,281.14,3645.0,252.4252,252.8476,252.3084,252.6319,3645.0
2019-02-11 14:00:00,280.96,281.28,280.94,281.28,3513.0,252.4702,252.7577,252.4522,252.7577,3513.0
2019-02-11 14:05:00,281.3,281.61,281.29,281.51,2700.0,252.7757,253.0543,252.7667,252.9644,2700.0
2019-02-11 14:10:00,281.42,281.56,281.28,281.46,3938.0,252.8835,253.0093,252.7577,252.9195,3938.0
2019-02-11 14:15:00,281.31,281.59,281.09,281.09,2773.0,252.7847,253.0363,252.587,252.587,2773.0
2019-02-11 14:20:00,281.08,281.21,280.71,280.88,2800.0,252.578,252.6948,252.2455,252.3983,2800.0
2019-02-11 14:25:00,280.84,281.02,280.81,281.01,2500.0,252.3623,252.5241,252.3354,252.5151,2500.0
2019-02-11 14:30:00,280.91,281.08,280.73,280.95,3441.0,252.4252,252.578,252.2635,252.4612,3441.0
2019-02-11 14:35:00,280.78,281.02,280.71,281.02,2153.0,252.3084,252.5241,252.2455,252.5241,2153.0
2019-02-11 14:40:00,280.93,281.38,280.93,281.16,2148.0,252.4432,252.8476,252.4432,252.6499,2148.0
2019-02-11 14:45:00,281.38,281.41,280.88,281.12,4498.0,252.8476,252.8745,252.3983,252.6139,4498.0
2019-02-11 14:50:00,281.08,281.29,280.93,281.19,3583.0,252.578,252.7667,252.4432,252.6769,3583.0
2019-02-11 14:55:00,281.11,281.48,281.11,281.4,2700.0,252.605,252.9374,252.605,252.8656,2700.0
2019-02-11 15:00:00,281.39,281.42,281.16,281.16,3000.0,252.8566,252.8835,252.6499,252.6499,3000.0
2019-02-11 15:05:00,281.31,281.31,281.16,281.3,5514.0,252.7847,252.7847,252.6499,252.7757,5514.0
2019-02-11 15:10:00,281.28,281.36,281.14,281.24,7800.0,252.7577,252.8296,252.6319,252.7218,7800.0
2019-02-11 15:15:00,281.21,281.33,281.07,281.16,4400.0,252.6948,252.8027,252.569,252.6499,4400.0
2019-02-11 15:20:00,281.23,281.33,281.18,281.27,2696.0,252.7128,252.8027,252.6679,252.7487,2696.0
2019-02-11 15:25:00,281.36,281.36,281.19,281.19,2600.0,252.8296,252.8296,252.6769,252.6769,2600.0
2019-02-11 15:30:00,281.3,281.38,281.14,281.16,4700.0,252.7757,252.8476,252.6319,252.6499,4700.0
2019-02-11 15:35:00,281.19,281.31,281.16,281.31,3903.0,252.6769,252.7847,252.6499,252.7847,3903.0
2019-02-11 15:40:00,281.19,281.28,281.16,281.16,4815.0,252.6769,252.7577,252.6499,252.6499,4815.0
2019-02-11 15:45:00,281.14,281.29,281.11,281.29,10199.0,252.6319,252.7667,252.605,252.7667,10199.0
2019-02-11 15:50:00,281.26,281.4,281.13,281.4,10042.0,252.7398,252.8656,252.6229,252.8656,10042.0
2019-02-11 15:55:00,281.36,281.71,281.3,281.33,22893.0,252.8296,253.1441,252.7757,252.8027,22893.0
2019-02-12 09:30:00,282.77,282.77,281.73,282.39,9872.0,254.0966,254.0966,253.1621,253.7552,9872.0
2019-02-12 09:35:00,282.45,282.45,281.71,282.12,2192.0,253.8091,253.8091,253.1441,253.5125,2192.0
2019-02-12 09:40:00,282.36,282.44,281.89,281.9,4653.0,253.7282,253.8001,253.3059,253.3149,4653.0
2019-02-12 09:45:00,282.02,282.26,281.92,282.13,5117.0,253.4227,253.6384,253.3328,253.5215,5117.0
2019-02-12 09:50:00,281.86,282.38,281.81,282.27,8260.0,253.2789,253.7462,253.234,253.6473,8260.0
2019-02-12 09:55:00,282.26,282.26,281.58,281.58,3444.0,253.6384,253.6384,253.0273,253.0273,3444.0
2019-02-12 10:00:00,281.55,282.99,281.54,282.66,6362.0,253.0003,254.2943,252.9914,253.9978,6362.0
2019-02-12 10:05:00,282.76,283.16,282.7,282.99,8493.0,254.0877,254.4471,254.0337,254.2943,8493.0
2019-02-12 10:10:00,283.13,283.49,283.08,283.08,7711.0,254.4201,254.7436,254.3752,254.3752,7711.0
2019-02-12 10:15:00,282.77,283.0,282.63,282.98,2383.0,254.0966,254.3033,253.9708,254.2853,2383.0
2019-02-12 10:20:00,283.0,283.62,282.84,283.28,6499.0,254.3033,254.8604,254.1595,254.5549,6499.0
2019-02-12 10:25:00,283.42,283.45,282.99,283.18,2000.0,254.6807,254.7077,254.2943,254.4651,2000.0
2019-02-12 10:30:00,283.1,283.1,282.75,282.88,2100.0,254.3932,254.3932,254.0787,254.1955,2100.0
2019-02-12 10:35:00,282.8,283.14,282.75,282.95,2680.0,254.1236,254.4291,254.0787,254.2584,2680.0
2019-02-12 10:40:00,282.9,283.18,282.85,282.85,3551.0,254.2135,254.4651,254.1685,254.1685,3551.0
2019-02-12 10:45:00,282.9,283.12,282.76,282.76,2044.0,254.2135,254.4111,254.0877,254.0877,2044.0
2019-02-12 10:50:00,282.86,282.96,282.41,282.93,10325.0,254.1775,254.2674,253.7731,254.2404,10325.0
2019-02-12 10:55:00,282.95,283.69,282.94,283.51,5963.0,254.2584,254.9233,254.2494,254.7616,5963.0
2019-02-12 11:00:00,283.48,283.65,283.27,283.27,2700.0,254.7346,254.8874,254.5459,254.5459,2700.0
2019-02-12 11:05:00,283.37,283.63,283.3,283.58,3083.0,254.6358,254.8694,254.5729,254.8245,3083.0
2019-02-12 11:10:00,283.4,284.06,283.4,283.71,3666.0,254.6628,255.2558,254.6628,254.9413,3666.0
2019-02-12 11:15:00,283.64,284.09,283.5,284.02,4848.0,254.8784,255.2828,254.7526,255.2199,4848.0
2019-02-12 11:20:00,284.15,284.28,284.04,284.11,2358.0,255.3367,255.4535,255.2379,255.3008,2358.0
2019-02-12 11:25:00,284.37,284.37,284.0,284.18,3901.0,255.5344,255.5344,255.2019,255.3637,3901.0
2019-02-12 11:30:00,284.25,284.25,283.98,283.98,4637.0,255.4266,255.4266,255.1839,255.1839,4637.0
2019-02-12 11:35:00,283.94,284.21,283.89,283.93,2144.0,255.148,255.3906,255.1031,255.139,2144.0
2019-02-12 11:40:00,283.88,284.06,283.81,283.9,1600.0,255.0941,255.2558,255.0312,255.1121,1600.0
2019-02-12 11:45:00,283.78,283.78,283.27,283.42,3700.0,255.0042,255.0042,254.5459,254.6807,3700.0
2019-02-12 11:50:00,283.46,283.9,283.41,283.69,3516.0,254.7167,255.1121,254.6717,254.9233,3516.0
2019-02-12 11:55:00,283.53,283.92,283.45,283.83,5585.0,254.7796,255.13,254.7077,255.0492,5585.0
2019-02-12 12:00:00,283.92,284.33,283.92,284.04,2400.0,255.13,255.4984,255.13,255.2379,2400.0
2019-02-12 12:05:00,283.97,283.97,283.57,283.62,3025.0,255.175,255.175,254.8155,254.8604,3025.0
2019-02-12 12:10:00,283.69,283.92,283.63,283.72,2554.0,254.9233,255.13,254.8694,254.9503,2554.0
2019-02-12 12:15:00,283.67,283.81,283.57,283.71,2650.0,254.9054,255.0312,254.8155,254.9413,2650.0
2019-02-12 12:20:00,283.75,284.1,283.75,284.0,2135.0,254.9773,255.2918,254.9773,255.2019,2135.0
2019-02-12 12:25:00,283.85,284.02,283.75,283.93,3423.0,255.0671,255.2199,254.9773,255.139,3423.0
2019-02-12 12:30:00,283.99,284.18,283.95,283.95,2376.0,255.1929,255.3637,255.157,255.157,2376.0
2019-02-12 12:35:00,284.08,284.13,283.96,283.96,1150.0,255.2738,255.3187,255.166,255.166,1150.0
2019-02-12 12:40:00,283.96,284.24,283.95,284.06,2100.0,255.166,255.4176,255.157,255.2558,2100.0
2019-02-12 12:45:00,283.93,284.21,283.93,284.14,1000.0,255.139,255.3906,255.139,255.3277,1000.0
2019-02-12 12:50:00,284.21,284.54,284.15,284.34,5900.0,255.3906,255.6872,255.3367,255.5074,5900.0
2019-02-12 12:55:00,284.27,284.48,284.2,284.29,5836.0,255.4445,255.6332,255.3816,255.4625,5836.0
2019-02-12 13:00:00,284.33,284.47,284.17,284.32,4700.0,255.4984,255.6243,255.3547,255.4895,4700.0
2019-02-12 13:05:00,284.36,284.58,284.34,284.44,4400.0,255.5254,255.7231,255.5074,255.5973,4400.0
2019-02-12 13:10:00,284.66,284.74,284.53,284.6,3800.0,255.795,255.8669,255.6782,255.7411,3800.0
2019-02-12 13:15:00,284.6,284.67,284.54,284.63,1900.0,255.7411,255.804,255.6872,255.768,1900.0
2019-02-12 13:20:00,284.61,284.7,284.49,284.65,3969.0,255.7501,255.8309,255.6422,255.786,3969.0
2019-02-12 13:25:00,284.67,284.79,284.44,284.44,5198.0,255.804,255.9118,255.5973,255.5973,5198.0
2019-02-12 13:30:00,284.41,284.72,284.41,284.66,2447.0,255.5703,255.8489,255.5703,255.795,2447.0
2019-02-12 13:35:00,284.71,284.76,284.51,284.6,2100.0,255.8399,255.8848,255.6602,255.7411,2100.0
2019-02-12 13:40:00,284.56,284.7,284.48,284.7,1900.0,255.7051,255.8309,255.6332,255.8309,1900.0
2019-02-12 13:45:00,284.69,284.69,284.61,284.62,1200.0,255.8219,255.8219,255.7501,255.759,1200.0
2019-02-12 13:50:00,284.66,284.67,284.5,284.58,5492.0,255.795,255.804,255.6512,255.7231,5492.0
2019-02-12 13:55:00,284.51,284.52,284.15,284.52,5870.0,255.6602,255.6692,255.3367,255.6692,5870.0
2019-02-12 14:00:00,284.47,284.78,284.36,284.74,5896.0,255.6243,255.9028,255.5254,255.8669,5896.0
2019-02-12 14:05:00,284.63,284.74,284.57,284.74,1500.0,255.768,255.8669,255.7141,255.8669,1500.0
2019-02-12 14:10:00,284.7,284.78,284.58,284.65,4301.0,255.8309,255.9028,255.7231,255.786,4301.0
2019-02-12 14:15:00,284.59,284.69,284.5,284.67,4908.0,255.7321,255.8219,255.6512,255.804,4908.0
2019-02-12 14:20:00,284.68,284.93,284.68,284.84,4223.0,255.813,256.0376,255.813,255.9567,4223.0
2019-02-12 14:25:00,284.82,284.91,284.68,284.69,2001.0,255.9388,256.0196,255.813,255.8219,2001.0
2019-02-12 14:30:00,284.61,284.62,284.26,284.34,3389.0,255.7501,255.759,255.4355,255.5074,3389.0
2019-02-12 14:35:00,284.17,284.2,283.84,283.88,3108.0,255.3547,255.3816,255.0581,255.0941,3108.0
2019-02-12 14:40:00,283.94,283.98,283.72,283.72,2580.0,255.148,255.1839,254.9503,254.9503,2580.0
2019-02-12 14:45:00,283.79,283.85,283.67,283.79,1377.0,255.0132,255.0671,254.9054,255.0132,1377.0
2019-02-12 14:50:00,283.82,284.05,283.76,283.9,4384.0,255.0402,255.2468,254.9862,255.1121,4384.0
2019-02-12 14:55:00,283.96,284.06,283.89,283.89,6701.0,255.166,255.2558,255.1031,255.1031,6701.0
2019-02-12 15:00:00,283.93,284.09,283.82,283.95,6621.0,255.139,255.2828,255.0402,255.157,6621.0
2019-02-12 15:05:00,283.95,284.3,283.93,284.09,6600.0,255.157,255.4715,255.139,255.2828,6600.0
2019-02-12 15:10:00,284.13,284.14,283.87,283.98,3701.0,255.3187,255.3277,255.0851,255.1839,3701.0
2019-02-12 15:15:00,283.92,284.09,283.78,283.83,3348.0,255.13,255.2828,255.0042,255.0492,3348.0
2019-02-12 15:20:00,283.76,284.03,283.66,284.03,4456.0,254.9862,255.2289,254.8964,255.2289,4456.0
2019-02-12 15:25:00,283.99,284.13,283.86,283.86,4500.0,255.1929,255.3187,255.0761,255.0761,4500.0
2019-02-12 15:30:00,283.88,284.06,283.88,283.93,3775.0,255.0941,255.2558,255.0941,255.139,3775.0
2019-02-12 15:35:00,283.97,284.03,283.8,283.81,4393.0,255.175,255.2289,255.0222,255.0312,4393.0
2019-02-12 15:40:00,283.8,283.87,283.77,283.82,4192.0,255.0222,255.0851,254.9952,255.0402,4192.0
2019-02-12 15:45:00,283.79,283.82,283.39,283.48,10352.0,255.0132,255.0402,254.6538,254.7346,10352.0
2019-02-12 15:50:00,283.45,283.72,283.35,283.68,13476.0,254.7077,254.9503,254.6178,254.9144,13476.0
2019-02-12 15:55:00,283.75,284.18,283.75,284.05,31937.0,254.9773,255.3637,254.9773,255.2468,31937.0
2019-02-13 09:30:00,285.95,286.0,284.1,284.53,8457.0,256.9542,256.9991,255.2918,255.6782,8457.0
2019-02-13 09:35:00,284.75,284.92,284.21,284.59,4103.0,255.8759,256.0286,255.3906,255.7321,4103.0
2019-02-13 09:40:00,284.91,285.09,284.0,284.94,6729.0,256.0196,256.1814,255.2019,256.0466,6729.0
2019-02-13 09:45:00,284.88,285.54,284.88,285.21,7678.0,255.9927,256.5858,255.9927,256.2892,7678.0
2019-02-13 09:50:00,285.14,285.15,284.8,284.85,6912.0,256.2263,256.2353,255.9208,255.9657,6912.0
2019-02-13 09:55:00,284.66,285.31,284.65,285.09,12052.0,255.795,256.3791,255.786,256.1814,12052.0
2019-02-13 10:00:00,285.1,285.79,285.1,285.7,5154.0,256.1904,256.8104,256.1904,256.7295,5154.0
2019-02-13 10:05:00,285.88,285.88,285.38,285.38,3694.0,256.8913,256.8913,256.442,256.442,3694.0
2019-02-13 10:10:00,285.39,286.08,285.36,285.44,5360.0,256.451,257.071,256.424,256.4959,5360.0
2019-02-13 10:15:00,285.5,285.62,285.11,285.34,5377.0,256.5498,256.6576,256.1994,256.406,5377.0
2019-02-13 10:20:00,285.39,285.39,284.7,285.18,3586.0,256.451,256.451,255.8309,256.2623,3586.0
2019-02-13 10:25:00,285.39,285.39,284.92,285.09,9249.0,256.451,256.451,256.0286,256.1814,9249.0
2019-02-13 10:30:00,285.16,285.25,284.91,285.1,6409.0,256.2443,256.3252,256.0196,256.1904,6409.0
2019-02-13 10:35:00,285.18,285.46,285.17,285.19,1730.0,256.2623,256.5139,256.2533,256.2712,1730.0
2019-02-13 10:40:00,285.03,285.34,285.02,285.09,3309.0,256.1275,256.406,256.1185,256.1814,3309.0
2019-02-13 10:45:00,285.18,285.18,284.66,284.66,1900.0,256.2623,256.2623,255.795,255.795,1900.0
2019-02-13 10:50:00,284.6,284.61,284.32,284.33,3201.0,255.7411,255.7501,255.4895,255.4984,3201.0
2019-02-13 10:55:00,284.3,284.34,283.7,283.8,3700.0,255.4715,255.5074,254.9323,255.0222,3700.0
2019-02-13 11:00:00,283.73,284.26,283.68,284.24,4550.0,254.9593,255.4355,254.9144,255.4176,4550.0
2019-02-13 11:05:00,284.33,284.58,284.2,284.31,3100.0,255.4984,255.7231,255.3816,255.4805,3100.0
2019-02-13 11:10:00,284.23,284.41,284.02,284.25,2210.0,255.4086,255.5703,255.2199,255.4266,2210.0
2019-02-13 11:15:00,284.11,284.2,283.44,283.44,5562.0,255.3008,255.3816,254.6987,254.6987,5562.0
2019-02-13 11:20:00,283.47,283.62,282.94,283.05,2200.0,254.7257,254.8604,254.2494,254.3482,2200.0
2019-02-13 11:25:00,282.96,283.25,282.86,283.16,1500.0,254.2674,254.528,254.1775,254.4471,1500.0
2019-02-13 11:30:00,283.07,283.17,282.76,282.98,3837.0,254.3662,254.4561,254.0877,254.2853,3837.0
2019-02-13 11:35:00,283.05,283.34,283.04,283.22,4298.0,254.3482,254.6088,254.3393,254.501,4298.0
2019-02-13 11:40:00,283.04,283.56,283.03,283.2,3100.0,254.3393,254.8065,254.3303,254.483,3100.0
2019-02-13 11:45:00,283.2,283.35,283.18,283.23,1612.0,254.483,254.6178,254.4651,254.51,1612.0
2019-02-13 11:50:00,283.34,284.12,283.27,284.12,4841.0,254.6088,255.3097,254.5459,255.3097,4841.0
2019-02-13 11:55:00,284.1,284.33,283.78,283.96,8249.0,255.2918,255.4984,255.0042,255.166,8249.0
2019-02-13 12:00:00,283.97,283.97,283.6,283.69,2300.0,255.175,255.175,254.8425,254.9233,2300.0
2019-02-13 12:05:00,283.67,283.68,283.35,283.35,4937.0,254.9054,254.9144,254.6178,254.6178,4937.0
2019-02-13 12:10:00,283.17,283.42,283.16,283.27,12018.0,254.4561,254.6807,254.4471,254.5459,12018.0
2019-02-13 12:15:00,283.36,283.47,283.28,283.29,3849.0,254.6268,254.7257,254.5549,254.5639,3849.0
2019-02-13 12:20:00,283.24,283.39,283.24,283.37,1500.0,254.519,254.6538,254.519,254.6358,1500.0
2019-02-13 12:25:00,283.39,283.72,283.38,283.71,2544.0,254.6538,254.9503,254.6448,254.9413,2544.0
2019-02-13 12:30:00,283.75,283.95,283.75,283.81,3705.0,254.9773,255.157,254.9773,255.0312,3705.0
2019-02-13 12:35:00,283.84,284.17,283.81,284.05,2750.0,255.0581,255.3547,255.0312,255.2468,2750.0
2019-02-13 12:40:00,284.09,284.22,283.99,284.09,2300.0,255.2828,255.3996,255.1929,255.2828,2300.0
2019-02-13 12:45:00,284.18,284.44,284.08,284.4,2250.0,255.3637,255.5973,255.2738,255.5614,2250.0
2019-02-13 12:50:00,284.41,284.41,283.97,283.98,2000.0,255.5703,255.5703,255.175,255.1839,2000.0
2019-02-13 12:55:00,284.1,284.27,284.0,284.27,6400.0,255.2918,255.4445,255.2019,255.4445,6400.0
2019-02-13 13:00:00,284.33,284.43,284.18,284.28,1633.0,255.4984,255.5883,255.3637,255.4535,1633.0
2019-02-13 13:05:00,284.18,284.31,284.15,284.31,1500.0,255.3637,255.4805,255.3367,255.4805,1500.0
2019-02-13 13:10:00,284.31,284.32,283.99,284.1,2103.0,255.4805,255.4895,255.1929,255.2918,2103.0
2019-02-13 13:15:00,284.16,284.24,284.04,284.18,1441.0,255.3457,255.4176,255.2379,255.3637,1441.0
2019-02-13 13:20:00,284.23,284.33,284.18,284.33,500.0,255.4086,255.4984,255.3637,255.4984,500.0
2019-02-13 13:25:00,284.42,284.46,284.11,284.11,2854.0,255.5793,255.6153,255.3008,255.3008,2854.0
2019-02-13 13:30:00,284.07,284.14,283.93,283.95,1815.0,255.2648,255.3277,255.139,255.157,1815.0
2019-02-13 13:35:00,283.95,284.02,283.78,283.8,4258.0,255.157,255.2199,255.0042,255.0222,4258.0
2019-02-13 13:40:00,283.86,283.86,283.53,283.62,1800.0,255.0761,255.0761,254.7796,254.8604,1800.0
2019-02-13 13:45:00,283.67,283.73,283.55,283.73,900.0,254.9054,254.9593,254.7975,254.9593,900.0
2019-02-13 13:50:00,283.66,283.9,283.48,283.77,4181.0,254.8964,255.1121,254.7346,254.9952,4181.0
2019-02-13 13:55:00,283.78,283.96,283.51,283.51,2526.0,255.0042,255.166,254.7616,254.7616,2526.0
2019-02-13 14:00:00,283.6,283.91,283.6,283.8,2100.0,254.8425,255.121,254.8425,255.0222,2100.0
2019-02-13 14:05:00,283.68,283.76,283.68,283.76,600.0,254.9144,254.9862,254.9144,254.9862,600.0
2019-02-13 14:10:00,283.82,283.98,283.82,283.92,3160.0,255.0402,255.1839,255.0402,255.13,3160.0
2019-02-13 14:15:00,283.93,284.01,283.83,283.87,2044.0,255.139,255.2109,255.0492,255.0851,2044.0
2019-02-13 14:20:00,283.94,284.01,283.6,283.64,3852.0,255.148,255.2109,254.8425,254.8784,3852.0
2019-02-13 14:25:00,283.68,283.77,283.66,283.75,1400.0,254.9144,254.9952,254.8964,254.9773,1400.0
2019-02-13 14:30:00,283.71,283.84,283.51,283.51,3115.0,254.9413,255.0581,254.7616,254.7616,3115.0
2019-02-13 14:35:00,283.44,283.66,283.44,283.44,2000.0,254.6987,254.8964,254.6987,254.6987,2000.0
2019-02-13 14:40:00,283.41,283.55,283.41,283.55,1800.0,254.6717,254.7975,254.6717,254.7975,1800.0
2019-02-13 14:45:00,283.46,283.96,283.46,283.92,4020.0,254.7167,255.166,254.7167,255.13,4020.0
2019-02-13 14:50:00,283.88,284.01,283.69,283.84,6221.0,255.0941,255.2109,254.9233,255.0581,6221.0
2019-02-13 14:55:00,283.88,284.04,283.73,283.99,2632.0,255.0941,255.2379,254.9593,255.1929,2632.0
2019-02-13 15:00:00,283.99,284.01,283.78,283.79,2800.0,255.1929,255.2109,255.0042,255.0132,2800.0
2019-02-13 15:05:00,283.85,283.85,283.45,283.5,1800.0,255.0671,255.0671,254.7077,254.7526,1800.0
2019-02-13 15:10:00,283.54,283.71,283.31,283.57,12499.0,254.7886,254.9413,254.5819,254.8155,12499.0
2019-02-13 15:15:00,283.61,283.82,283.51,283.51,8087.0,254.8515,255.0402,254.7616,254.7616,8087.0
2019-02-13 15:20:00,283.58,283.64,283.37,283.53,4800.0,254.8245,254.8784,254.6358,254.7796,4800.0
2019-02-13 15:25:00,283.5,283.67,283.44,283.59,4800.0,254.7526,254.9054,254.6987,254.8335,4800.0
2019-02-13 15:30:00,283.65,283.9,283.64,283.72,6050.0,254.8874,255.1121,254.8784,254.9503,6050.0
2019-02-13 15:35:00,283.74,283.91,283.72,283.78,5090.0,254.9683,255.121,254.9503,255.0042,5090.0
2019-02-13 15:40:00,283.82,283.84,283.3,283.3,3361.0,255.0402,255.0581,254.5729,254.5729,3361.0
2019-02-13 15:45:00,283.34,283.41,283.03,283.18,7570.0,254.6088,254.6717,254.3303,254.4651,7570.0
2019-02-13 15:50:00,283.2,283.21,282.96,282.98,5376.0,254.483,254.492,254.2674,254.2853,5376.0
2019-02-13 15:55:00,283.07,283.41,283.07,283.28,21012.0,254.3662,254.6717,254.3662,254.5549,21012.0
2019-02-14 09:30:00,281.6,282.03,281.47,281.48,7657.0,253.0453,253.4317,252.9285,252.9374,7657.0
2019-02-14 09:35:00,281.43,281.77,280.72,280.97,3438.0,252.8925,253.198,252.2545,252.4792,3438.0
2019-02-14 09:40:00,281.08,281.54,280.64,280.94,4080.0,252.578,252.9914,252.1826,252.4522,4080.0
2019-02-14 09:45:00,280.85,280.85,280.25,280.59,3041.0,252.3713,252.3713,251.8322,252.1377,3041.0
2019-02-14 09:50:00,280.42,281.0,280.25,280.53,4425.0,251.9849,252.5061,251.8322,252.0838,4425.0
2019-02-14 09:55:00,280.4,281.17,280.2,281.17,4082.0,251.967,252.6589,251.7872,252.6589,4082.0
2019-02-14 10:00:00,280.9,281.0,280.7,280.92,4863.0,252.4163,252.5061,252.2365,252.4342,4863.0
2019-02-14 10:05:00,281.13,281.13,280.58,280.58,5548.0,252.6229,252.6229,252.1287,252.1287,5548.0
2019-02-14 10:10:00,280.58,281.29,280.41,281.29,3600.0,252.1287,252.7667,251.9759,252.7667,3600.0
2019-02-14 10:15:00,281.51,281.81,281.48,281.7,2650.0,252.9644,253.234,252.9374,253.1351,2650.0
2019-02-14 10:20:00,281.69,281.78,281.48,281.7,6329.0,253.1262,253.207,252.9374,253.1351,6329.0
2019-02-14 10:25:00,281.54,281.64,281.43,281.53,702.0,252.9914,253.0812,252.8925,252.9824,702.0
2019-02-14 10:30:00,281.45,281.69,281.3,281.52,7067.0,252.9105,253.1262,252.7757,252.9734,7067.0
2019-02-14 10:35:00,281.74,281.74,280.39,280.6,5607.0,253.1711,253.1711,251.958,252.1467,5607.0
2019-02-14 10:40:00,280.61,281.2,280.33,280.33,5826.0,252.1557,252.6858,251.9041,251.9041,5826.0
2019-02-14 10:45:00,280.36,280.81,280.33,280.81,1832.0,251.931,252.3354,251.9041,252.3354,1832.0
2019-02-14 10:50:00,280.84,280.88,280.34,280.73,3099.0,252.3623,252.3983,251.913,252.2635,3099.0
2019-02-14 10:55:00,280.57,280.73,280.29,280.38,2542.0,252.1197,252.2635,251.8681,251.949,2542.0
2019-02-14 11:00:00,280.45,280.58,279.75,279.87,3815.0,252.0119,252.1287,251.3829,251.4907,3815.0
2019-02-14 11:05:00,279.85,280.4,279.85,280.4,4738.0,251.4727,251.967,251.4727,251.967,4738.0
2019-02-14 11:10:00,280.38,280.38,279.79,279.79,4667.0,251.949,251.949,251.4188,251.4188,4667.0
2019-02-14 11:15:00,279.84,279.97,279.63,279.91,4800.0,251.4637,251.5806,251.275,251.5266,4800.0
2019-02-14 11:20:00,279.84,279.84,279.47,279.53,2685.0,251.4637,251.4637,251.1313,251.1852,2685.0
2019-02-14 11:25:00,279.55,279.55,279.16,279.3,2906.0,251.2031,251.2031,250.8527,250.9785,2906.0
2019-02-14 11:30:00,279.31,279.51,279.12,279.37,6358.0,250.9875,251.1672,250.8168,251.0414,6358.0
2019-02-14 11:35:00,279.45,279.45,279.2,279.22,4173.0,251.1133,251.1133,250.8886,250.9066,4173.0
2019-02-14 11:40:00,279.24,279.4,279.2,279.3,1900.0,250.9246,251.0684,250.8886,250.9785,1900.0
2019-02-14 11:45:00,279.3,279.48,279.23,279.33,4152.0,250.9785,251.1402,250.9156,251.0055,4152.0
2019-02-14 11:50:00,279.46,279.46,279.26,279.42,2700.0,251.1223,251.1223,250.9426,251.0863,2700.0
2019-02-14 11:55:00,279.5,279.5,279.19,279.23,3051.0,251.1582,251.1582,250.8797,250.9156,3051.0
2019-02-14 12:00:00,279.27,279.75,279.25,279.75,2800.0,250.9515,251.3829,250.9336,251.3829,2800.0
2019-02-14 12:05:00,279.81,280.0,279.77,279.96,4808.0,251.4368,251.6075,251.4008,251.5716,4808.0
2019-02-14 12:10:00,279.93,280.18,279.78,279.99,8888.0,251.5446,251.7693,251.4098,251.5985,8888.0
2019-02-14 12:15:00,279.94,280.16,279.55,280.16,7001.0,251.5536,251.7513,251.2031,251.7513,7001.0
2019-02-14 12:20:00,280.16,280.38,280.03,280.26,3732.0,251.7513,251.949,251.6345,251.8412,3732.0
2019-02-14 12:25:00,280.36,280.46,280.18,280.45,2000.0,251.931,252.0209,251.7693,252.0119,2000.0
2019-02-14 12:30:00,280.42,280.43,280.26,280.38,4171.0,251.9849,251.9939,251.8412,251.949,4171.0
2019-02-14 12:35:00,280.37,280.68,280.36,280.65,3113.0,251.94,252.2186,251.931,252.1916,3113.0
2019-02-14 12:40:00,280.6,280.6,280.42,280.48,4075.0,252.1467,252.1467,251.9849,252.0388,4075.0
2019-02-14 12:45:00,280.54,280.68,280.54,280.65,11792.0,252.0928,252.2186,252.0928,252.1916,11792.0
2019-02-14 12:50:00,280.65,280.79,280.54,280.54,4700.0,252.1916,252.3174,252.0928,252.0928,4700.0
2019-02-14 12:55:00,280.54,280.94,280.54,280.94,6400.0,252.0928,252.4522,252.0928,252.4522,6400.0
2019-02-14 13:00:00,280.96,280.96,280.49,280.72,29598.0,252.4702,252.4702,252.0478,252.2545,29598.0
2019-02-14 13:05:00,280.66,280.9,280.65,280.75,7451.0,252.2006,252.4163,252.1916,252.2815,7451.0
2019-02-14 13:10:00,280.7,280.71,280.32,280.37,6971.0,252.2365,252.2455,251.8951,251.94,6971.0
2019-02-14 13:15:00,280.34,280.37,280.3,280.35,2271.0,251.913,251.94,251.8771,251.922,2271.0
2019-02-14 13:20:00,280.35,280.48,280.29,280.48,2155.0,251.922,252.0388,251.8681,252.0388,2155.0
2019-02-14 13:25:00,280.48,280.68,280.41,280.63,2452.0,252.0388,252.2186,251.9759,252.1736,2452.0
2019-02-14 13:30:00,280.75,280.89,280.71,280.88,9500.0,252.2815,252.4073,252.2455,252.3983,9500.0
2019-02-14 13:35:00,280.77,280.9,280.75,280.83,3184.0,252.2994,252.4163,252.2815,252.3534,3184.0
2019-02-14 13:40:00,280.73,280.83,280.7,280.78,7170.0,252.2635,252.3534,252.2365,252.3084,7170.0
2019-02-14 13:45:00,280.78,280.9,280.73,280.9,7418.0,252.3084,252.4163,252.2635,252.4163,7418.0
2019-02-14 13:50:00,280.88,280.9,280.58,280.58,7126.0,252.3983,252.4163,252.1287,252.1287,7126.0
2019-02-14 13:55:00,280.57,280.68,280.41,280.66,4100.0,252.1197,252.2186,251.9759,252.2006,4100.0
2019-02-14 14:00:00,280.63,281.02,280.6,280.83,17707.0,252.1736,252.5241,252.1467,252.3534,17707.0
2019-02-14 14:05:00,280.54,280.62,280.43,280.58,1842.0,252.0928,252.1646,251.9939,252.1287,1842.0
2019-02-14 14:10:00,280.79,280.95,280.78,280.83,1050.0,252.3174,252.4612,252.3084,252.3534,1050.0
2019-02-14 14:15:00,280.89,281.02,280.76,280.77,2200.0,252.4073,252.5241,252.2905,252.2994,2200.0
2019-02-14 14:20:00,280.8,280.8,280.57,280.59,3170.0,252.3264,252.3264,252.1197,252.1377,3170.0
2019-02-14 14:25:00,280.68,281.04,280.57,281.04,1704.0,252.2186,252.5421,252.1197,252.5421,1704.0
2019-02-14 14:30:00,280.91,280.91,280.56,280.67,2490.0,252.4252,252.4252,252.1107,252.2096,2490.0
2019-02-14 14:35:00,280.68,280.71,280.5,280.64,2719.0,252.2186,252.2455,252.0568,252.1826,2719.0
2019-02-14 14:40:00,280.63,280.75,280.51,280.61,3383.0,252.1736,252.2815,252.0658,252.1557,3383.0
2019-02-14 14:45:00,280.71,280.71,280.51,280.51,4200.0,252.2455,252.2455,252.0658,252.0658,4200.0
2019-02-14 14:50:00,280.51,280.55,280.29,280.44,3268.0,252.0658,252.1017,251.8681,252.0029,3268.0
2019-02-14 14:55:00,280.52,280.52,279.82,279.87,3643.0,252.0748,252.0748,251.4458,251.4907,3643.0
2019-02-14 15:00:00,279.89,280.12,279.89,280.02,4249.0,251.5087,251.7154,251.5087,251.6255,4249.0
2019-02-14 15:05:00,279.98,280.61,279.98,280.13,5172.0,251.5895,252.1557,251.5895,251.7243,5172.0
2019-02-14 15:10:00,280.17,280.25,279.77,279.81,5921.0,251.7603,251.8322,251.4008,251.4368,5921.0
2019-02-14 15:15:00,279.97,280.06,279.81,279.82,4700.0,251.5806,251.6614,251.4368,251.4458,4700.0
2019-02-14 15:20:00,279.76,279.82,279.62,279.69,10311.0,251.3919,251.4458,251.2661,251.329,10311.0
2019-02-14 15:25:00,279.77,279.87,279.66,279.85,14796.0,251.4008,251.4907,251.302,251.4727,14796.0
2019-02-14 15:30:00,279.89,280.23,279.86,280.23,9931.0,251.5087,251.8142,251.4817,251.8142,9931.0
2019-02-14 15:35:00,280.24,280.5,280.2,280.35,7584.0,251.8232,252.0568,251.7872,251.922,7584.0
2019-02-14 15:40:00,280.36,280.41,280.26,280.35,7912.0,251.931,251.9759,251.8412,251.922,7912.0
2019-02-14 15:45:00,280.44,280.9,280.43,280.6,22954.0,252.0029,252.4163,251.9939,252.1467,22954.0
2019-02-14 15:50:00,280.63,280.9,280.6,280.81,18168.0,252.1736,252.4163,252.1467,252.3354,18168.0
2019-02-14 15:55:00,280.82,280.99,280.51,280.51,46606.0,252.3444,252.4971,252.0658,252.0658,46606.0
2019-02-15 09:30:00,283.41,283.41,282.55,283.29,46164.0,254.6717,254.6717,253.8989,254.5639,46164.0
2019-02-15 09:35:00,283.59,284.86,283.54,284.74,6289.0,254.8335,255.9747,254.7886,255.8669,6289.0
2019-02-15 09:40:00,284.37,285.18,284.2,285.06,6216.0,255.5344,256.2623,255.3816,256.1544,6216.0
2019-02-15 09:45:00,285.15,285.5,284.92,285.17,9251.0,256.2353,256.5498,256.0286,256.2533,9251.0
2019-02-15 09:50:00,285.11,285.34,284.86,284.96,3896.0,256.1994,256.406,255.9747,256.0646,3896.0
2019-02-15 09:55:00,285.0,285.44,284.9,284.95,4655.0,256.1005,256.4959,256.0107,256.0556,4655.0
2019-02-15 10:00:00,285.14,285.77,285.14,285.61,6125.0,256.2263,256.7924,256.2263,256.6487,6125.0
2019-02-15 10:05:00,285.59,285.89,285.51,285.81,11332.0,256.6307,256.9003,256.5588,256.8284,11332.0
2019-02-15 10:10:00,285.8,286.04,285.23,285.36,4786.0,256.8194,257.0351,256.3072,256.424,4786.0
2019-02-15 10:15:00,285.4,285.55,285.34,285.55,2267.0,256.4599,256.5947,256.406,256.5947,2267.0
2019-02-15 10:20:00,285.5,285.8,285.49,285.8,1294.0,256.5498,256.8194,256.5408,256.8194,1294.0
2019-02-15 10:25:00,285.65,286.3,285.65,285.84,4143.0,256.6846,257.2687,256.6846,256.8553,4143.0
2019-02-15 10:30:00,285.86,285.86,285.65,285.84,1400.0,256.8733,256.8733,256.6846,256.8553,1400.0
2019-02-15 10:35:00,286.04,286.75,286.04,286.75,5657.0,257.0351,257.6731,257.0351,257.6731,5657.0
2019-02-15 10:40:00,286.61,286.74,286.03,286.04,5674.0,257.5473,257.6641,257.0261,257.0351,5674.0
2019-02-15 10:45:00,285.96,286.39,285.95,286.38,4603.0,256.9632,257.3496,256.9542,257.3406,4603.0
2019-02-15 10:50:00,286.24,286.24,285.7,285.72,4748.0,257.2148,257.2148,256.7295,256.7475,4748.0
2019-02-15 10:55:00,285.72,285.88,285.69,285.69,1755.0,256.7475,256.8913,256.7205,256.7205,1755.0
2019-02-15 11:00:00,285.92,286.36,285.92,286.36,2600.0,256.9272,257.3226,256.9272,257.3226,2600.0
2019-02-15 11:05:00,286.31,286.31,285.66,285.97,6442.0,257.2777,257.2777,256.6936,256.9722,6442.0
2019-02-15 11:10:00,285.86,285.97,285.66,285.84,3448.0,256.8733,256.9722,256.6936,256.8553,3448.0
2019-02-15 11:15:00,285.69,285.9,285.5,285.63,4302.0,256.7205,256.9092,256.5498,256.6666,4302.0
2019-02-15 11:20:00,285.69,285.85,285.48,285.85,3732.0,256.7205,256.8643,256.5318,256.8643,3732.0
2019-02-15 11:25:00,285.9,286.13,285.89,285.93,6766.0,256.9092,257.1159,256.9003,256.9362,6766.0
2019-02-15 11:30:00,285.96,285.96,285.46,285.65,1962.0,256.9632,256.9632,256.5139,256.6846,1962.0
2019-02-15 11:35:00,285.67,285.78,285.67,285.78,400.0,256.7026,256.8014,256.7026,256.8014,400.0
2019-02-15 11:40:00,285.87,285.96,285.43,285.43,6346.0,256.8823,256.9632,256.4869,256.4869,6346.0
2019-02-15 11:45:00,285.24,285.24,284.86,284.93,1896.0,256.3162,256.3162,255.9747,256.0376,1896.0
2019-02-15 11:50:00,284.84,284.84,284.34,284.54,2650.0,255.9567,255.9567,255.5074,255.6872,2650.0
2019-02-15 11:55:00,284.6,284.95,284.6,284.95,1450.0,255.7411,256.0556,255.7411,256.0556,1450.0
2019-02-15 12:00:00,285.08,285.11,284.77,285.0,4924.0,256.1724,256.1994,255.8938,256.1005,4924.0
2019-02-15 12:05:00,285.01,285.01,284.77,284.77,1539.0,256.1095,256.1095,255.8938,255.8938,1539.0
2019-02-15 12:10:00,285.0,285.34,285.0,285.34,1322.0,256.1005,256.406,256.1005,256.406,1322.0
2019-02-15 12:15:00,285.47,285.53,285.23,285.23,2160.0,256.5229,256.5768,256.3072,256.3072,2160.0
2019-02-15 12:20:00,285.1,285.59,285.1,285.51,2700.0,256.1904,256.6307,256.1904,256.5588,2700.0
2019-02-15 12:25:00,285.4,285.49,285.4,285.43,300.0,256.4599,256.5408,256.4599,256.4869,300.0
2019-02-15 12:30:00,285.44,285.51,285.33,285.33,2465.0,256.4959,256.5588,256.397,256.397,2465.0
2019-02-15 12:35:00,285.43,285.52,285.43,285.47,700.0,256.4869,256.5678,256.4869,256.5229,700.0
2019-02-15 12:40:00,285.63,285.68,285.58,285.66,2400.0,256.6666,256.7116,256.6217,256.6936,2400.0
2019-02-15 12:45:00,285.66,285.66,285.48,285.54,1400.0,256.6936,256.6936,256.5318,256.5858,1400.0
2019-02-15 12:50:00,285.56,285.68,285.48,285.68,1500.0,256.6037,256.7116,256.5318,256.7116,1500.0
2019-02-15 12:55:00,285.77,285.77,285.52,285.53,1544.0,256.7924,256.7924,256.5678,256.5768,1544.0
2019-02-15 13:00:00,285.6,285.71,285.49,285.55,2282.0,256.6397,256.7385,256.5408,256.5947,2282.0
2019-02-15 13:05:00,285.52,285.61,285.44,285.56,1600.0,256.5678,256.6487,256.4959,256.6037,1600.0
2019-02-15 13:10:00,285.56,285.57,285.2,285.2,1100.0,256.6037,256.6127,256.2802,256.2802,1100.0
2019-02-15 13:15:00,285.31,285.39,285.26,285.34,1433.0,256.3791,256.451,256.3341,256.406,1433.0
2019-02-15 13:20:00,285.28,285.34,285.25,285.34,1053.0,256.3521,256.406,256.3252,256.406,1053.0
2019-02-15 13:25:00,285.28,285.28,284.94,285.03,2521.0,256.3521,256.3521,256.0466,256.1275,2521.0
2019-02-15 13:30:00,284.97,285.25,284.97,285.19,2600.0,256.0736,256.3252,256.0736,256.2712,2600.0
2019-02-15 13:35:00,285.26,285.3,285.12,285.12,1337.0,256.3341,256.3701,256.2083,256.2083,1337.0
2019-02-15 13:40:00,285.11,285.22,284.99,285.22,1399.0,256.1994,256.2982,256.0915,256.2982,1399.0
2019-02-15 13:45:00,285.15,285.15,285.01,285.09,1100.0,256.2353,256.2353,256.1095,256.1814,1100.0
2019-02-15 13:50:00,285.12,285.41,285.05,285.41,2186.0,256.2083,256.4689,256.1454,256.4689,2186.0
2019-02-15 13:55:00,285.37,285.37,285.11,285.15,1893.0,256.433,256.433,256.1994,256.2353,1893.0
2019-02-15 14:00:00,285.14,285.53,285.14,285.53,1300.0,256.2263,256.5768,256.2263,256.5768,1300.0
2019-02-15 14:05:00,285.51,285.52,285.17,285.23,1800.0,256.5588,256.5678,256.2533,256.3072,1800.0
2019-02-15 14:10:00,285.3,285.34,285.16,285.28,2539.0,256.3701,256.406,256.2443,256.3521,2539.0
2019-02-15 14:15:00,285.32,285.33,285.28,285.29,1523.0,256.3881,256.397,256.3521,256.3611,1523.0
2019-02-15 14:20:00,285.25,285.29,285.04,285.04,2507.0,256.3252,256.3611,256.1365,256.1365,2507.0
2019-02-15 14:25:00,285.09,285.14,285.08,285.13,2228.0,256.1814,256.2263,256.1724,256.2173,2228.0
2019-02-15 14:30:00,285.11,285.22,285.07,285.22,3912.0,256.1994,256.2982,256.1634,256.2982,3912.0
2019-02-15 14:35:00,285.2,285.4,285.11,285.38,3905.0,256.2802,256.4599,256.1994,256.442,3905.0
2019-02-15 14:40:00,285.36,285.45,285.29,285.39,3176.0,256.424,256.5049,256.3611,256.451,3176.0
2019-02-15 14:45:00,285.38,285.46,285.28,285.28,1583.0,256.442,256.5139,256.3521,256.3521,1583.0
2019-02-15 14:50:00,285.31,285.7,285.31,285.62,5750.0,256.3791,256.7295,256.3791,256.6576,5750.0
2019-02-15 14:55:00,285.67,286.14,285.66,286.14,6137.0,256.7026,257.1249,256.6936,257.1249,6137.0
2019-02-15 15:00:00,286.04,286.04,285.65,285.74,3993.0,257.0351,257.0351,256.6846,256.7655,3993.0
2019-02-15 15:05:00,285.72,285.72,285.66,285.72,1944.0,256.7475,256.7475,256.6936,256.7475,1944.0
2019-02-15 15:10:00,285.7,285.73,285.54,285.69,2681.0,256.7295,256.7565,256.5858,256.7205,2681.0
2019-02-15 15:15:00,285.72,285.74,285.16,285.18,7834.0,256.7475,256.7655,256.2443,256.2623,7834.0
2019-02-15 15:20:00,285.13,285.43,285.11,285.43,5420.0,256.2173,256.4869,256.1994,256.4869,5420.0
2019-02-15 15:25:00,285.47,285.63,285.46,285.56,4700.0,256.5229,256.6666,256.5139,256.6037,4700.0
2019-02-15 15:30:00,285.58,285.77,285.58,285.72,4832.0,256.6217,256.7924,256.6217,256.7475,4832.0
2019-02-15 15:35:00,285.68,286.01,285.68,286.01,9430.0,256.7116,257.0081,256.7116,257.0081,9430.0
2019-02-15 15:40:00,285.94,286.06,285.8,286.02,7700.0,256.9452,257.053,256.8194,257.0171,7700.0
2019-02-15 15:45:00,286.09,286.35,286.08,286.34,12078.0,257.08,257.3136,257.071,257.3046,12078.0
2019-02-15 15:50:00,286.32,286.35,286.16,286.34,17653.0,257.2867,257.3136,257.1429,257.3046,17653.0
2019-02-15 15:55:00,286.35,287.07,286.35,286.98,42282.0,257.3136,257.9606,257.3136,257.8797,42282.0
2019-02-19 09:30:00,285.99,285.99,284.61,285.07,14163.0,256.9901,256.9901,255.7501,256.1634,14163.0
2019-02-19 09:35:00,285.11,285.52,284.84,284.89,3475.0,256.1994,256.5678,255.9567,256.0017,3475.0
2019-02-19 09:40:00,284.8,285.3,284.67,285.01,14226.0,255.9208,256.3701,255.804,256.1095,14226.0
2019-02-19 09:45:00,285.18,285.45,284.65,284.66,7989.0,256.2623,256.5049,255.786,255.795,7989.0
2019-02-19 09:50:00,284.65,285.02,284.59,284.79,1080.0,255.786,256.1185,255.7321,255.9118,1080.0
2019-02-19 09:55:00,284.58,284.94,284.58,284.94,1500.0,255.7231,256.0466,255.7231,256.0466,1500.0
2019-02-19 10:00:00,285.11,285.11,284.79,285.11,2750.0,256.1994,256.1994,255.9118,256.1994,2750.0
2019-02-19 10:05:00,285.18,285.46,285.01,285.4,3239.0,256.2623,256.5139,256.1095,256.4599,3239.0
2019-02-19 10:10:00,285.48,285.81,285.18,285.37,7140.0,256.5318,256.8284,256.2623,256.433,7140.0
2019-02-19 10:15:00,285.34,285.47,284.84,285.47,20153.0,256.406,256.5229,255.9567,256.5229,20153.0
2019-02-19 10:20:00,285.5,285.66,285.25,285.36,18465.0,256.5498,256.6936,256.3252,256.424,18465.0
2019-02-19 10:25:00,285.27,285.8,285.2,285.42,9530.0,256.3431,256.8194,256.2802,256.4779,9530.0
2019-02-19 10:30:00,285.42,285.76,285.42,285.44,8427.0,256.4779,256.7834,256.4779,256.4959,8427.0
2019-02-19 10:35:00,285.44,285.47,284.79,284.79,12000.0,256.4959,256.5229,255.9118,255.9118,12000.0
2019-02-19 10:40:00,284.8,284.97,284.75,284.8,3167.0,255.9208,256.0736,255.8759,255.9208,3167.0
2019-02-19 10:45:00,284.8,284.91,284.72,284.77,7140.0,255.9208,256.0196,255.8489,255.8938,7140.0
2019-02-19 10:50:00,284.74,284.9,284.72,284.8,9305.0,255.8669,256.0107,255.8489,255.9208,9305.0
2019-02-19 10:55:00,284.91,285.03,284.82,284.82,2443.0,256.0196,256.1275,255.9388,255.9388,2443.0
2019-02-19 11:00:00,284.91,285.08,284.8,285.07,3700.0,256.0196,256.1724,255.9208,256.1634,3700.0
2019-02-19 11:05:00,285.08,285.32,285.01,285.32,2100.0,256.1724,256.3881,256.1095,256.3881,2100.0
2019-02-19 11:10:00,285.24,285.46,285.07,285.46,3498.0,256.3162,256.5139,256.1634,256.5139,3498.0
2019-02-19 11:15:00,285.48,285.54,285.43,285.54,1110.0,256.5318,256.5858,256.4869,256.5858,1110.0
2019-02-19 11:20:00,285.63,285.63,285.32,285.45,1496.0,256.6666,256.6666,256.3881,256.5049,1496.0
2019-02-19 11:25:00,285.4,285.5,285.0,285.16,3162.0,256.4599,256.5498,256.1005,256.2443,3162.0
2019-02-19 11:30:00,285.2,285.47,285.2,285.47,2202.0,256.2802,256.5229,256.2802,256.5229,2202.0
2019-02-19 11:35:00,285.5,285.9,285.49,285.82,2315.0,256.5498,256.9092,256.5408,256.8374,2315.0
2019-02-19 11:40:00,285.88,286.22,285.8,285.8,3598.0,256.8913,257.1968,256.8194,256.8194,3598.0
2019-02-19 11:45:00,285.95,286.69,285.95,286.35,5112.0,256.9542,257.6191,256.9542,257.3136,5112.0
2019-02-19 11:50:00,286.41,286.6,286.4,286.5,1947.0,257.3675,257.5383,257.3585,257.4484,1947.0
2019-02-19 11:55:00,286.62,286.94,286.61,286.94,1300.0,257.5562,257.8438,257.5473,257.8438,1300.0
2019-02-19 12:00:00,286.96,286.97,286.47,286.51,3326.0,257.8618,257.8707,257.4214,257.4574,3326.0
2019-02-19 12:05:00,286.53,286.77,286.53,286.76,3589.0,257.4754,257.691,257.4754,257.682,3589.0
2019-02-19 12:10:00,286.77,286.77,286.59,286.59,2013.0,257.691,257.691,257.5293,257.5293,2013.0
2019-02-19 12:15:00,286.65,286.8,286.64,286.66,6521.0,257.5832,257.718,257.5742,257.5922,6521.0
2019-02-19 12:20:00,286.82,286.82,286.66,286.73,1205.0,257.736,257.736,257.5922,257.6551,1205.0
2019-02-19 12:25:00,286.77,286.82,286.68,286.82,1600.0,257.691,257.736,257.6102,257.736,1600.0
2019-02-19 12:30:00,286.84,287.25,286.82,287.25,5238.0,257.7539,258.1224,257.736,258.1224,5238.0
2019-02-19 12:35:00,287.18,287.34,287.12,287.12,3112.0,258.0595,258.2032,258.0055,258.0055,3112.0
2019-02-19 12:40:00,287.11,287.44,287.11,287.44,4685.0,257.9966,258.2931,257.9966,258.2931,4685.0
2019-02-19 12:45:00,287.45,287.5,287.03,287.03,1875.0,258.3021,258.347,257.9247,257.9247,1875.0
2019-02-19 12:50:00,287.02,287.23,286.94,287.21,1780.0,257.9157,258.1044,257.8438,258.0864,1780.0
2019-02-19 12:55:00,287.2,287.36,287.18,287.25,4350.0,258.0774,258.2212,258.0595,258.1224,4350.0
2019-02-19 13:00:00,287.23,287.25,287.1,287.12,810.0,258.1044,258.1224,257.9876,258.0055,810.0
2019-02-19 13:05:00,287.07,287.12,287.03,287.08,1800.0,257.9606,258.0055,257.9247,257.9696,1800.0
2019-02-19 13:10:00,287.22,287.25,287.19,287.19,1000.0,258.0954,258.1224,258.0684,258.0684,1000.0
2019-02-19 13:15:00,287.12,287.38,287.12,287.15,3944.0,258.0055,258.2392,258.0055,258.0325,3944.0
2019-02-19 13:20:00,287.15,287.19,287.14,287.18,440.0,258.0325,258.0684,258.0235,258.0595,440.0
2019-02-19 13:25:00,287.17,287.29,287.17,287.29,702.0,258.0505,258.1583,258.0505,258.1583,702.0
2019-02-19 13:30:00,287.32,287.38,287.04,287.11,2112.0,258.1853,258.2392,257.9337,257.9966,2112.0
2019-02-19 13:35:00,287.04,287.11,287.01,287.11,908.0,257.9337,257.9966,257.9067,257.9966,908.0
2019-02-19 13:40:00,287.07,287.42,287.07,287.3,1947.0,257.9606,258.2751,257.9606,258.1673,1947.0
2019-02-19 13:45:00,287.27,287.31,287.21,287.24,500.0,258.1403,258.1763,258.0864,258.1134,500.0
2019-02-19 13:50:00,287.32,287.5,287.32,287.46,1651.0,258.1853,258.347,258.1853,258.3111,1651.0
2019-02-19 13:55:00,287.42,287.51,287.29,287.38,5037.0,258.2751,258.356,258.1583,258.2392,5037.0
2019-02-19 14:00:00,287.5,287.62,287.46,287.53,1915.0,258.347,258.4548,258.3111,258.374,1915.0
2019-02-19 14:05:00,287.55,287.63,287.2,287.2,3132.0,258.3919,258.4638,258.0774,258.0774,3132.0
2019-02-19 14:10:00,287.06,287.23,287.06,287.23,1706.0,257.9516,258.1044,257.9516,258.1044,1706.0
2019-02-19 14:15:00,287.24,287.25,287.16,287.22,1576.0,258.1134,258.1224,258.0415,258.0954,1576.0
2019-02-19 14:20:00,287.16,287.29,287.09,287.29,3353.0,258.0415,258.1583,257.9786,258.1583,3353.0
2019-02-19 14:25:00,287.4,287.55,287.2,287.31,3278.0,258.2571,258.3919,258.0774,258.1763,3278.0
2019-02-19 14:30:00,287.31,287.46,287.25,287.25,3826.0,258.1763,258.3111,258.1224,258.1224,3826.0
2019-02-19 14:35:00,287.24,287.35,287.17,287.35,3585.0,258.1134,258.2122,258.0505,258.2122,3585.0
2019-02-19 14:40:00,287.38,287.53,287.3,287.47,2206.0,258.2392,258.374,258.1673,258.32,2206.0
2019-02-19 14:45:00,287.47,287.48,287.28,287.36,2166.0,258.32,258.329,258.1493,258.2212,2166.0
2019-02-19 14:50:00,287.37,287.37,287.18,287.31,2472.0,258.2302,258.2302,258.0595,258.1763,2472.0
2019-02-19 14:55:00,287.36,287.49,287.25,287.25,3830.0,258.2212,258.338,258.1224,258.1224,3830.0
2019-02-19 15:00:00,287.1,287.26,287.08,287.19,3535.0,257.9876,258.1313,257.9696,258.0684,3535.0
2019-02-19 15:05:00,287.22,287.28,287.13,287.27,1200.0,258.0954,258.1493,258.0145,258.1403,1200.0
2019-02-19 15:10:00,287.38,287.53,287.38,287.53,4041.0,258.2392,258.374,258.2392,258.374,4041.0
2019-02-19 15:15:00,287.53,287.6,287.39,287.6,3846.0,258.374,258.4369,258.2482,258.4369,3846.0
2019-02-19 15:20:00,287.57,287.57,287.43,287.48,3500.0,258.4099,258.4099,258.2841,258.329,3500.0
2019-02-19 15:25:00,287.5,287.54,287.29,287.51,10182.0,258.347,258.383,258.1583,258.356,10182.0
2019-02-19 15:30:00,287.39,287.58,287.39,287.5,4614.0,258.2482,258.4189,258.2482,258.347,4614.0
2019-02-19 15:35:00,287.53,287.72,287.48,287.48,4859.0,258.374,258.5447,258.329,258.329,4859.0
2019-02-19 15:40:00,287.5,287.71,287.42,287.62,10120.0,258.347,258.5357,258.2751,258.4548,10120.0
2019-02-19 15:45:00,287.63,287.72,287.43,287.44,10932.0,258.4638,258.5447,258.2841,258.2931,10932.0
2019-02-19 15:50:00,287.43,287.46,287.31,287.42,12853.0,258.2841,258.3111,258.1763,258.2751,12853.0
2019-02-19 15:55:00,287.36,287.4,287.19,287.36,35714.0,258.2212,258.2571,258.0684,258.2212,35714.0
2019-02-20 09:30:00,287.84,288.35,287.16,287.59,13045.0,258.6525,259.1108,258.0415,258.4279,13045.0
2019-02-20 09:35:00,287.54,287.54,286.89,286.95,1300.0,258.383,258.383,257.7989,257.8528,1300.0
2019-02-20 09:40:00,286.92,287.43,286.79,286.79,3400.0,257.8258,258.2841,257.709,257.709,3400.0
2019-02-20 09:45:00,286.79,287.16,286.62,286.8,2300.0,257.709,258.0415,257.5562,257.718,2300.0
2019-02-20 09:50:00,287.06,287.16,286.92,287.16,600.0,257.9516,258.0415,257.8258,258.0415,600.0
2019-02-20 09:55:00,287.36,287.55,287.16,287.45,2338.0,258.2212,258.3919,258.0415,258.3021,2338.0
2019-02-20 10:00:00,287.35,287.35,287.15,287.16,1937.0,258.2122,258.2122,258.0325,258.0415,1937.0
2019-02-20 10:05:00,287.03,287.11,286.68,286.83,11624.0,257.9247,257.9966,257.6102,257.7449,11624.0
2019-02-20 10:10:00,286.92,287.15,286.83,287.15,2600.0,257.8258,258.0325,257.7449,258.0325,2600.0
2019-02-20 10:15:00,287.14,287.78,287.13,287.78,1350.0,258.0235,258.5986,258.0145,258.5986,1350.0
2019-02-20 10:20:00,287.66,287.66,287.31,287.44,7224.0,258.4908,258.4908,258.1763,258.2931,7224.0
2019-02-20 10:25:00,287.34,287.7,287.26,287.7,5600.0,258.2032,258.5267,258.1313,258.5267,5600.0
2019-02-20 10:30:00,287.88,287.88,287.51,287.56,1550.0,258.6885,258.6885,258.356,258.4009,1550.0
2019-02-20 10:35:00,287.45,287.65,287.43,287.56,600.0,258.3021,258.4818,258.2841,258.4009,600.0
2019-02-20 10:40:00,287.63,287.63,287.19,287.21,3160.0,258.4638,258.4638,258.0684,258.0864,3160.0
2019-02-20 10:45:00,287.19,287.22,287.06,287.18,2600.0,258.0684,258.0954,257.9516,258.0595,2600.0
2019-02-20 10:50:00,287.16,287.21,286.73,287.0,3825.0,258.0415,258.0864,257.6551,257.8977,3825.0
2019-02-20 10:55:00,287.05,287.16,286.92,286.92,1887.0,257.9426,258.0415,257.8258,257.8258,1887.0
2019-02-20 11:00:00,286.88,287.01,286.62,287.01,2100.0,257.7899,257.9067,257.5562,257.9067,2100.0
2019-02-20 11:05:00,287.16,287.33,287.16,287.33,400.0,258.0415,258.1942,258.0415,258.1942,400.0
2019-02-20 11:10:00,287.58,287.67,287.28,287.48,3102.0,258.4189,258.4998,258.1493,258.329,3102.0
2019-02-20 11:15:00,287.51,287.55,287.44,287.45,1200.0,258.356,258.3919,258.2931,258.3021,1200.0
2019-02-20 11:20:00,287.35,287.55,287.34,287.5,1624.0,258.2122,258.3919,258.2032,258.347,1624.0
2019-02-20 11:25:00,287.29,287.56,287.21,287.56,1605.0,258.1583,258.4009,258.0864,258.4009,1605.0
2019-02-20 11:30:00,287.56,287.58,287.38,287.51,2000.0,258.4009,258.4189,258.2392,258.356,2000.0
2019-02-20 11:35:00,287.5,287.5,287.48,287.49,514.0,258.347,258.347,258.329,258.338,514.0
2019-02-20 11:40:00,287.42,287.75,287.31,287.67,4195.0,258.2751,258.5717,258.1763,258.4998,4195.0
2019-02-20 11:45:00,287.68,287.7,287.35,287.36,2122.0,258.5088,258.5267,258.2122,258.2212,2122.0
2019-02-20 11:50:00,287.43,287.71,287.16,287.71,4211.0,258.2841,258.5357,258.0415,258.5357,4211.0
2019-02-20 11:55:00,287.63,287.64,287.53,287.54,300.0,258.4638,258.4728,258.374,258.383,300.0
2019-02-20 12:00:00,287.72,288.0,287.66,287.99,4760.0,258.5447,258.7963,258.4908,258.7873,4760.0
2019-02-20 12:05:00,288.01,288.04,287.6,288.04,2619.0,258.8053,258.8322,258.4369,258.8322,2619.0
2019-02-20 12:10:00,287.98,287.98,287.86,287.87,975.0,258.7783,258.7783,258.6705,258.6795,975.0
2019-02-20 12:15:00,287.82,288.05,287.75,287.83,3071.0,258.6346,258.8412,258.5717,258.6435,3071.0
2019-02-20 12:20:00,287.83,287.83,287.62,287.79,3276.0,258.6435,258.6435,258.4548,258.6076,3276.0
2019-02-20 12:25:00,287.78,287.8,287.47,287.47,2568.0,258.5986,258.6166,258.32,258.32,2568.0
2019-02-20 12:30:00,287.5,287.58,287.38,287.38,2100.0,258.347,258.4189,258.2392,258.2392,2100.0
2019-02-20 12:35:00,287.51,287.53,287.38,287.38,2900.0,258.356,258.374,258.2392,258.2392,2900.0
2019-02-20 12:40:00,287.46,287.54,287.05,287.09,5168.0,258.3111,258.383,257.9426,257.9786,5168.0
2019-02-20 12:45:00,287.06,287.23,287.05,287.08,5052.0,257.9516,258.1044,257.9426,257.9696,5052.0
2019-02-20 12:50:00,287.1,287.2,287.02,287.13,4900.0,257.9876,258.0774,257.9157,258.0145,4900.0
2019-02-20 12:55:00,287.16,287.18,287.05,287.05,4306.0,258.0415,258.0595,257.9426,257.9426,4306.0
2019-02-20 13:00:00,287.02,287.11,286.91,286.96,4980.0,257.9157,257.9966,257.8168,257.8618,4980.0
2019-02-20 13:05:00,287.01,287.16,286.96,287.16,5412.0,257.9067,258.0415,257.8618,258.0415,5412.0
2019-02-20 13:10:00,287.05,287.25,287.05,287.25,1935.0,257.9426,258.1224,257.9426,258.1224,1935.0
2019-02-20 13:15:00,287.12,287.14,286.91,287.14,4580.0,258.0055,258.0235,257.8168,258.0235,4580.0
2019-02-20 13:20:00,286.97,287.22,286.84,286.85,2350.0,257.8707,258.0954,257.7539,257.7629,2350.0
2019-02-20 13:25:00,286.87,287.25,286.63,287.25,4800.0,257.7809,258.1224,257.5652,258.1224,4800.0
2019-02-20 13:30:00,287.32,287.52,287.3,287.49,1684.0,258.1853,258.365,258.1673,258.338,1684.0
2019-02-20 13:35:00,287.59,287.64,287.04,287.19,6800.0,258.4279,258.4728,257.9337,258.0684,6800.0
2019-02-20 13:40:00,287.21,287.21,287.01,287.19,3908.0,258.0864,258.0864,257.9067,258.0684,3908.0
2019-02-20 13:45:00,287.32,287.32,287.05,287.07,3855.0,258.1853,258.1853,257.9426,257.9606,3855.0
2019-02-20 13:50:00,287.07,287.36,286.94,287.21,4400.0,257.9606,258.2212,257.8438,258.0864,4400.0
2019-02-20 13:55:00,287.2,287.38,287.16,287.38,1832.0,258.0774,258.2392,258.0415,258.2392,1832.0
2019-02-20 14:00:00,287.49,287.65,287.09,287.19,35494.0,258.338,258.4818,257.9786,258.0684,35494.0
2019-02-20 14:05:00,287.13,287.62,286.84,286.84,7160.0,258.0145,258.4548,257.7539,257.7539,7160.0
2019-02-20 14:10:00,286.82,286.9,286.61,286.9,2087.0,257.736,257.8078,257.5473,257.8078,2087.0
2019-02-20 14:15:00,286.85,286.98,286.58,286.59,3310.0,257.7629,257.8797,257.5203,257.5293,3310.0
2019-02-20 14:20:00,286.67,286.8,286.31,286.8,9516.0,257.6012,257.718,257.2777,257.718,9516.0
2019-02-20 14:25:00,286.9,286.9,286.75,286.84,500.0,257.8078,257.8078,257.6731,257.7539,500.0
2019-02-20 14:30:00,286.82,287.46,286.82,287.46,3192.0,257.736,258.3111,257.736,258.3111,3192.0
2019-02-20 14:35:00,287.46,287.67,287.46,287.47,1680.0,258.3111,258.4998,258.3111,258.32,1680.0
2019-02-20 14:40:00,287.47,287.58,287.28,287.41,3646.0,258.32,258.4189,258.1493,258.2661,3646.0
2019-02-20 14:45:00,287.31,287.4,287.12,287.39,3240.0,258.1763,258.2571,258.0055,258.2482,3240.0
2019-02-20 14:50:00,287.32,287.54,287.32,287.47,2054.0,258.1853,258.383,258.1853,258.32,2054.0
2019-02-20 14:55:00,287.24,287.54,287.08,287.54,7099.0,258.1134,258.383,257.9696,258.383,7099.0
2019-02-20 15:00:00,287.44,287.59,287.27,287.27,14000.0,258.2931,258.4279,258.1403,258.1403,14000.0
2019-02-20 15:05:00,287.36,287.7,287.36,287.68,17725.0,258.2212,258.5267,258.2212,258.5088,17725.0
2019-02-20 15:10:00,287.73,287.79,287.44,287.44,2504.0,258.5537,258.6076,258.2931,258.2931,2504.0
2019-02-20 15:15:00,287.52,287.72,287.52,287.56,4300.0,258.365,258.5447,258.365,258.4009,4300.0
2019-02-20 15:20:00,287.6,287.71,287.54,287.63,3120.0,258.4369,258.5357,258.383,258.4638,3120.0
2019-02-20 15:25:00,287.61,287.77,287.51,287.61,18840.0,258.4459,258.5896,258.356,258.4459,18840.0
2019-02-20 15:30:00,287.64,287.92,287.64,287.82,2367.0,258.4728,258.7244,258.4728,258.6346,2367.0
2019-02-20 15:35:00,287.85,287.91,287.75,287.88,1460.0,258.6615,258.7154,258.5717,258.6885,1460.0
2019-02-20 15:40:00,287.88,288.19,287.86,288.11,6535.0,258.6885,258.967,258.6705,258.8952,6535.0
2019-02-20 15:45:00,288.18,288.27,287.87,288.12,5924.0,258.9581,259.0389,258.6795,258.9041,5924.0
2019-02-20 15:50:00,288.12,288.38,288.1,288.32,9148.0,258.9041,259.1378,258.8862,259.0839,9148.0
2019-02-20 15:55:00,288.32,288.43,287.92,288.32,37306.0,259.0839,259.1827,258.7244,259.0839,37306.0
2019-02-21 09:30:00,288.38,288.51,286.52,287.03,11082.0,259.1378,259.2546,257.4664,257.9247,11082.0
2019-02-21 09:35:00,286.8,287.14,286.34,286.67,6112.0,257.718,258.0235,257.3046,257.6012,6112.0
2019-02-21 09:40:00,286.28,287.04,286.27,287.0,5871.0,257.2507,257.9337,257.2417,257.8977,5871.0
2019-02-21 09:45:00,286.81,287.42,286.5,286.63,6408.0,257.727,258.2751,257.4484,257.5652,6408.0
2019-02-21 09:50:00,286.63,287.05,286.27,286.36,8809.0,257.5652,257.9426,257.2417,257.3226,8809.0
2019-02-21 09:55:00,286.32,286.51,286.15,286.22,2100.0,257.2867,257.4574,257.1339,257.1968,2100.0
2019-02-21 10:00:00,286.0,286.04,285.6,286.04,2294.0,256.9991,257.0351,256.6397,257.0351,2294.0
2019-02-21 10:05:00,286.09,286.3,285.95,286.18,3169.0,257.08,257.2687,256.9542,257.1609,3169.0
2019-02-21 10:10:00,286.3,286.55,286.09,286.45,9539.0,257.2687,257.4933,257.08,257.4035,9539.0
2019-02-21 10:15:00,286.5,286.91,286.46,286.91,2037.0,257.4484,257.8168,257.4125,257.8168,2037.0
2019-02-21 10:20:00,286.98,287.28,286.22,286.78,9006.0,257.8797,258.1493,257.1968,257.7,9006.0
2019-02-21 10:25:00,286.82,286.83,286.57,286.58,1100.0,257.736,257.7449,257.5113,257.5203,1100.0
2019-02-21 10:30:00,286.64,286.7,286.35,286.7,2300.0,257.5742,257.6281,257.3136,257.6281,2300.0
2019-02-21 10:35:00,286.43,286.67,286.41,286.46,2100.0,257.3855,257.6012,257.3675,257.4125,2100.0
2019-02-21 10:40:00,286.46,286.78,286.45,286.49,6077.0,257.4125,257.7,257.4035,257.4394,6077.0
2019-02-21 10:45:00,286.57,286.57,286.21,286.3,2951.0,257.5113,257.5113,257.1878,257.2687,2951.0
2019-02-21 10:50:00,286.3,286.46,286.1,286.4,4178.0,257.2687,257.4125,257.089,257.3585,4178.0
2019-02-21 10:55:00,286.48,286.64,286.11,286.33,3505.0,257.4304,257.5742,257.098,257.2956,3505.0
2019-02-21 11:00:00,286.25,286.41,286.1,286.39,2706.0,257.2238,257.3675,257.089,257.3496,2706.0
2019-02-21 11:05:00,286.62,286.62,286.24,286.5,3330.0,257.5562,257.5562,257.2148,257.4484,3330.0
2019-02-21 11:10:00,286.46,286.91,286.45,286.91,4241.0,257.4125,257.8168,257.4035,257.8168,4241.0
2019-02-21 11:15:00,286.91,286.91,286.51,286.58,1100.0,257.8168,257.8168,257.4574,257.5203,1100.0
2019-02-21 11:20:00,286.43,286.53,286.27,286.42,12531.0,257.3855,257.4754,257.2417,257.3765,12531.0
2019-02-21 11:25:00,286.41,286.58,286.25,286.26,10940.0,257.3675,257.5203,257.2238,257.2327,10940.0
2019-02-21 11:30:00,286.26,286.65,286.26,286.63,1400.0,257.2327,257.5832,257.2327,257.5652,1400.0
2019-02-21 11:35:00,286.6,286.63,286.52,286.58,900.0,257.5383,257.5652,257.4664,257.5203,900.0
2019-02-21 11:40:00,286.65,287.05,286.65,286.95,2464.0,257.5832,257.9426,257.5832,257.8528,2464.0
2019-02-21 11:45:00,286.98,287.16,286.64,286.77,9300.0,257.8797,258.0415,257.5742,257.691,9300.0
2019-02-21 11:50:00,286.74,287.04,286.69,287.04,4048.0,257.6641,257.9337,257.6191,257.9337,4048.0
2019-02-21 11:55:00,287.01,287.47,286.97,287.42,3351.0,257.9067,258.32,257.8707,258.2751,3351.0
2019-02-21 12:00:00,287.56,287.58,287.45,287.53,1550.0,258.4009,258.4189,258.3021,258.374,1550.0
2019-02-21 12:05:00,287.55,287.56,286.91,286.91,1300.0,258.3919,258.4009,257.8168,257.8168,1300.0
2019-02-21 12:10:00,286.98,286.98,286.84,286.93,2300.0,257.8797,257.8797,257.7539,257.8348,2300.0
2019-02-21 12:15:00,286.89,287.0,286.82,286.9,6585.0,257.7989,257.8977,257.736,257.8078,6585.0
2019-02-21 12:20:00,286.9,286.95,286.85,286.92,4565.0,257.8078,257.8528,257.7629,257.8258,4565.0
2019-02-21 12:25:00,286.95,287.03,286.84,286.95,7179.0,257.8528,257.9247,257.7539,257.8528,7179.0
2019-02-21 12:30:00,286.95,287.43,286.95,287.23,2166.0,257.8528,258.2841,257.8528,258.1044,2166.0
2019-02-21 12:35:00,287.19,287.28,287.12,287.27,2620.0,258.0684,258.1493,258.0055,258.1403,2620.0
2019-02-21 12:40:00,287.38,287.41,287.13,287.13,4642.0,258.2392,258.2661,258.0145,258.0145,4642.0
2019-02-21 12:45:00,287.21,287.26,287.13,287.16,2216.0,258.0864,258.1313,258.0145,258.0415,2216.0
2019-02-21 12:50:00,287.11,287.32,287.05,287.31,3285.0,257.9966,258.1853,257.9426,258.1763,3285.0
2019-02-21 12:55:00,287.18,287.5,287.16,287.5,2558.0,258.0595,258.347,258.0415,258.347,2558.0
2019-02-21 13:00:00,287.59,287.6,287.46,287.46,815.0,258.4279,258.4369,258.3111,258.3111,815.0
2019-02-21 13:05:00,287.49,287.49,287.17,287.17,1200.0,258.338,258.338,258.0505,258.0505,1200.0
2019-02-21 13:10:00,287.3,287.3,287.3,287.3,500.0,258.1673,258.1673,258.1673,258.1673,500.0
2019-02-21 13:15:00,287.19,287.21,286.87,287.07,4330.0,258.0684,258.0864,257.7809,257.9606,4330.0
2019-02-21 13:20:00,287.07,287.13,286.97,287.12,2083.0,257.9606,258.0145,257.8707,258.0055,2083.0
2019-02-21 13:25:00,287.01,287.02,286.9,286.96,1500.0,257.9067,257.9157,257.8078,257.8618,1500.0
2019-02-21 13:30:00,286.92,286.95,286.9,286.95,800.0,257.8258,257.8528,257.8078,257.8528,800.0
2019-02-21 13:35:00,287.03,287.11,286.69,286.81,4656.0,257.9247,257.9966,257.6191,257.727,4656.0
2019-02-21 13:40:00,286.82,286.98,286.77,286.94,5163.0,257.736,257.8797,257.691,257.8438,5163.0
2019-02-21 13:45:00,286.85,286.96,286.85,286.96,1300.0,257.7629,257.8618,257.7629,257.8618,1300.0
2019-02-21 13:50:00,286.98,287.03,286.97,287.0,1200.0,257.8797,257.9247,257.8707,257.8977,1200.0
2019-02-21 13:55:00,286.92,287.18,286.92,287.18,1240.0,257.8258,258.0595,257.8258,258.0595,1240.0
2019-02-21 14:00:00,287.18,287.3,287.05,287.07,2139.0,258.0595,258.1673,257.9426,257.9606,2139.0
2019-02-21 14:05:00,287.06,287.12,286.97,286.99,2060.0,257.9516,258.0055,257.8707,257.8887,2060.0
2019-02-21 14:10:00,286.99,287.09,286.93,287.02,2416.0,257.8887,257.9786,257.8348,257.9157,2416.0
2019-02-21 14:15:00,286.97,287.04,286.86,287.03,5460.0,257.8707,257.9337,257.7719,257.9247,5460.0
2019-02-21 14:20:00,287.04,287.09,286.9,286.9,3934.0,257.9337,257.9786,257.8078,257.8078,3934.0
2019-02-21 14:25:00,286.89,287.25,286.78,287.25,3549.0,257.7989,258.1224,257.7,258.1224,3549.0
2019-02-21 14:30:00,287.2,287.3,287.15,287.25,3436.0,258.0774,258.1673,258.0325,258.1224,3436.0
2019-02-21 14:35:00,287.26,287.41,287.14,287.19,3309.0,258.1313,258.2661,258.0235,258.0684,3309.0
2019-02-21 14:40:00,287.13,287.45,287.13,287.45,2730.0,258.0145,258.3021,258.0145,258.3021,2730.0
2019-02-21 14:45:00,287.38,287.43,287.0,287.09,9046.0,258.2392,258.2841,257.8977,257.9786,9046.0
2019-02-21 14:50:00,287.05,287.12,286.74,286.95,6060.0,257.9426,258.0055,257.6641,257.8528,6060.0
2019-02-21 14:55:00,286.93,287.06,286.93,287.01,1136.0,257.8348,257.9516,257.8348,257.9067,1136.0
2019-02-21 15:00:00,286.99,287.05,286.9,287.02,3660.0,257.8887,257.9426,257.8078,257.9157,3660.0
2019-02-21 15:05:00,287.02,287.37,287.02,287.35,5928.0,257.9157,258.2302,257.9157,258.2122,5928.0
2019-02-21 15:10:00,287.43,287.49,287.28,287.4,3559.0,258.2841,258.338,258.1493,258.2571,3559.0
2019-02-21 15:15:00,287.41,287.59,287.18,287.36,5722.0,258.2661,258.4279,258.0595,258.2212,5722.0
2019-02-21 15:20:00,287.3,287.47,287.26,287.39,6879.0,258.1673,258.32,258.1313,258.2482,6879.0
2019-02-21 15:25:00,287.38,287.59,287.37,287.45,5720.0,258.2392,258.4279,258.2302,258.3021,5720.0
2019-02-21 15:30:00,287.44,287.44,287.02,287.26,7305.0,258.2931,258.2931,257.9157,258.1313,7305.0
2019-02-21 15:35:00,287.21,287.3,287.04,287.24,5644.0,258.0864,258.1673,257.9337,258.1134,5644.0
2019-02-21 15:40:00,287.31,287.37,286.73,286.86,12334.0,258.1763,258.2302,257.6551,257.7719,12334.0
2019-02-21 15:45:00,286.87,287.43,286.84,287.3,10744.0,257.7809,258.2841,257.7539,258.1673,10744.0
2019-02-21 15:50:00,287.36,287.4,287.06,287.21,10398.0,258.2212,258.2571,257.9516,258.0864,10398.0
2019-02-21 15:55:00,287.24,287.93,287.24,287.49,25261.0,258.1134,258.7334,258.1134,258.338,25261.0
2019-02-22 09:30:00,288.0,288.2,287.15,288.2,8987.0,259.872,260.0524,259.105,260.0524,8987.0
2019-02-22 09:35:00,287.76,287.93,286.47,286.47,8045.0,259.6554,259.8088,258.4914,258.4914,8045.0
2019-02-22 09:40:00,286.11,286.55,286.0,286.42,6109.0,258.1666,258.5636,258.0673,258.4463,6109.0
2019-02-22 09:45:00,286.44,286.92,286.44,286.69,4350.0,258.4643,258.8975,258.4643,258.6899,4350.0
2019-02-22 09:50:00,286.84,286.88,286.41,286.87,3600.0,258.8253,258.8614,258.4373,258.8523,3600.0
2019-02-22 09:55:00,286.67,287.33,286.67,287.29,2800.0,258.6719,259.2674,258.6719,259.2313,2800.0
2019-02-22 10:00:00,287.14,287.41,287.01,287.05,3000.0,259.096,259.3396,258.9787,259.0148,3000.0
2019-02-22 10:05:00,287.19,287.79,287.18,287.68,13573.0,259.1411,259.6825,259.1321,259.5832,13573.0
2019-02-22 10:10:00,287.77,288.29,287.62,288.24,8890.0,259.6644,260.1336,259.5291,260.0885,8890.0
2019-02-22 10:15:00,288.28,288.56,288.17,288.48,4000.0,260.1246,260.3773,260.0254,260.3051,4000.0
2019-02-22 10:20:00,288.37,288.55,288.24,288.37,2100.0,260.2058,260.3683,260.0885,260.2058,2100.0
2019-02-22 10:25:00,288.3,288.3,287.97,287.97,2664.0,260.1427,260.1427,259.8449,259.8449,2664.0
2019-02-22 10:30:00,287.97,288.19,287.97,288.0,4114.0,259.8449,260.0434,259.8449,259.872,4114.0
2019-02-22 10:35:00,288.01,288.29,287.67,287.67,4070.0,259.881,260.1336,259.5742,259.5742,4070.0
2019-02-22 10:40:00,287.74,287.95,287.58,287.95,6450.0,259.6374,259.8269,259.493,259.8269,6450.0
2019-02-22 10:45:00,288.02,288.27,287.91,288.27,2919.0,259.89,260.1156,259.7908,260.1156,2919.0
2019-02-22 10:50:00,288.25,288.39,288.03,288.17,3960.0,260.0976,260.2239,259.899,260.0254,3960.0
2019-02-22 10:55:00,288.12,288.19,288.0,288.09,2037.0,259.9803,260.0434,259.872,259.9532,2037.0
2019-02-22 11:00:00,288.06,288.16,287.98,288.05,2697.0,259.9261,260.0163,259.8539,259.9171,2697.0
2019-02-22 11:05:00,288.06,288.32,287.99,288.23,8103.0,259.9261,260.1607,259.8629,260.0795,8103.0
2019-02-22 11:10:00,288.08,288.56,288.05,288.56,12914.0,259.9442,260.3773,259.9171,260.3773,12914.0
2019-02-22 11:15:00,288.5,288.8,288.42,288.8,5800.0,260.3231,260.5938,260.251,260.5938,5800.0
2019-02-22 11:20:00,288.75,288.75,288.04,288.34,6522.0,260.5487,260.5487,259.9081,260.1788,6522.0
2019-02-22 11:25:00,288.25,288.5,288.2,288.23,12840.0,260.0976,260.3231,260.0524,260.0795,12840.0
2019-02-22 11:30:00,288.2,288.28,287.84,287.95,10704.0,260.0524,260.1246,259.7276,259.8269,10704.0
2019-02-22 11:35:00,288.01,288.23,288.0,288.15,2617.0,259.881,260.0795,259.872,260.0073,2617.0
2019-02-22 11:40:00,288.09,288.15,287.97,287.97,1800.0,259.9532,260.0073,259.8449,259.8449,1800.0
2019-02-22 11:45:00,288.01,288.09,287.92,287.97,1692.0,259.881,259.9532,259.7998,259.8449,1692.0
2019-02-22 11:50:00,287.98,288.01,287.8,287.81,1835.0,259.8539,259.881,259.6915,259.7005,1835.0
2019-02-22 11:55:00,287.74,287.8,287.65,287.71,1218.0,259.6374,259.6915,259.5562,259.6103,1218.0
2019-02-22 12:00:00,287.89,288.18,287.89,288.18,1460.0,259.7727,260.0344,259.7727,260.0344,1460.0
2019-02-22 12:05:00,288.07,288.07,287.96,287.97,1327.0,259.9351,259.9351,259.8359,259.8449,1327.0
2019-02-22 12:10:00,288.09,288.19,287.99,288.11,2319.0,259.9532,260.0434,259.8629,259.9712,2319.0
2019-02-22 12:15:00,288.09,288.3,287.97,288.05,2582.0,259.9532,260.1427,259.8449,259.9171,2582.0
2019-02-22 12:20:00,287.87,287.88,287.71,287.75,2626.0,259.7547,259.7637,259.6103,259.6464,2626.0
2019-02-22 12:25:00,287.71,288.04,287.71,287.98,2900.0,259.6103,259.9081,259.6103,259.8539,2900.0
2019-02-22 12:30:00,288.04,288.04,287.82,287.82,1510.0,259.9081,259.9081,259.7096,259.7096,1510.0
2019-02-22 12:35:00,287.87,287.97,287.83,287.97,1380.0,259.7547,259.8449,259.7186,259.8449,1380.0
2019-02-22 12:40:00,287.95,288.24,287.95,288.24,1880.0,259.8269,260.0885,259.8269,260.0885,1880.0
2019-02-22 12:45:00,288.15,288.29,288.14,288.29,1564.0,260.0073,260.1336,259.9983,260.1336,1564.0
2019-02-22 12:50:00,288.35,288.35,288.21,288.24,1569.0,260.1878,260.1878,260.0615,260.0885,1569.0
2019-02-22 12:55:00,288.31,288.32,288.11,288.25,2600.0,260.1517,260.1607,259.9712,260.0976,2600.0
2019-02-22 13:00:00,288.19,288.25,287.97,287.97,3568.0,260.0434,260.0976,259.8449,259.8449,3568.0
2019-02-22 13:05:00,288.0,288.15,287.96,288.04,9700.0,259.872,260.0073,259.8359,259.9081,9700.0
2019-02-22 13:10:00,288.03,288.23,287.57,287.67,8718.0,259.899,260.0795,259.484,259.5742,8718.0
2019-02-22 13:15:00,287.62,287.62,287.4,287.47,6322.0,259.5291,259.5291,259.3306,259.3937,6322.0
2019-02-22 13:20:00,287.49,287.67,287.48,287.67,3000.0,259.4118,259.5742,259.4028,259.5742,3000.0
2019-02-22 13:25:00,287.67,287.73,287.61,287.7,2500.0,259.5742,259.6283,259.5201,259.6013,2500.0
2019-02-22 13:30:00,287.62,287.83,287.62,287.69,1802.0,259.5291,259.7186,259.5291,259.5922,1802.0
2019-02-22 13:35:00,287.69,287.76,287.64,287.75,2744.0,259.5922,259.6554,259.5471,259.6464,2744.0
2019-02-22 13:40:00,287.73,287.76,287.63,287.63,1700.0,259.6283,259.6554,259.5381,259.5381,1700.0
2019-02-22 13:45:00,287.52,287.58,287.35,287.35,1567.0,259.4389,259.493,259.2855,259.2855,1567.0
2019-02-22 13:50:00,287.38,287.38,286.93,287.19,2711.0,259.3125,259.3125,258.9065,259.1411,2711.0
2019-02-22 13:55:00,287.08,287.16,286.9,287.16,3358.0,259.0418,259.114,258.8794,259.114,3358.0
2019-02-22 14:00:00,287.14,287.14,287.01,287.06,1404.0,259.096,259.096,258.9787,259.0238,1404.0
2019-02-22 14:05:00,287.07,287.18,287.0,287.14,3751.0,259.0328,259.1321,258.9696,259.096,3751.0
2019-02-22 14:10:00,287.18,287.33,287.18,287.29,1416.0,259.1321,259.2674,259.1321,259.2313,1416.0
2019-02-22 14:15:00,287.33,287.33,287.03,287.04,1603.0,259.2674,259.2674,258.9967,259.0057,1603.0
2019-02-22 14:20:00,286.98,287.05,286.91,287.02,3240.0,258.9516,259.0148,258.8884,258.9877,3240.0
2019-02-22 14:25:00,287.08,287.08,286.82,286.82,1400.0,259.0418,259.0418,258.8072,258.8072,1400.0
2019-02-22 14:30:00,286.91,286.97,286.67,286.68,2900.0,258.8884,258.9426,258.6719,258.6809,2900.0
2019-02-22 14:35:00,286.6,286.66,286.2,286.59,5970.0,258.6087,258.6628,258.2478,258.5997,5970.0
2019-02-22 14:40:00,286.56,286.76,286.29,286.76,6270.0,258.5726,258.7531,258.329,258.7531,6270.0
2019-02-22 14:45:00,286.64,286.64,286.18,286.41,1385.0,258.6448,258.6448,258.2297,258.4373,1385.0
2019-02-22 14:50:00,286.45,286.81,286.41,286.75,4200.0,258.4734,258.7982,258.4373,258.7441,4200.0
2019-02-22 14:55:00,286.69,286.72,286.56,286.72,1250.0,258.6899,258.717,258.5726,258.717,1250.0
2019-02-22 15:00:00,286.66,287.13,286.66,287.12,1425.0,258.6628,259.0869,258.6628,259.0779,1425.0
2019-02-22 15:05:00,287.3,287.3,287.14,287.14,1520.0,259.2403,259.2403,259.096,259.096,1520.0
2019-02-22 15:10:00,287.23,287.49,287.21,287.49,3005.0,259.1772,259.4118,259.1591,259.4118,3005.0
2019-02-22 15:15:00,287.49,287.58,287.33,287.58,3660.0,259.4118,259.493,259.2674,259.493,3660.0
2019-02-22 15:20:00,287.62,287.91,287.48,287.48,3550.0,259.5291,259.7908,259.4028,259.4028,3550.0
2019-02-22 15:25:00,287.52,287.71,287.49,287.71,1990.0,259.4389,259.6103,259.4118,259.6103,1990.0
2019-02-22 15:30:00,287.66,287.81,287.55,287.71,4800.0,259.5652,259.7005,259.4659,259.6103,4800.0
2019-02-22 15:35:00,287.61,287.61,287.17,287.36,2300.0,259.5201,259.5201,259.123,259.2945,2300.0
2019-02-22 15:40:00,287.34,287.92,287.34,287.89,2956.0,259.2764,259.7998,259.2764,259.7727,2956.0
2019-02-22 15:45:00,287.82,288.12,287.81,287.93,10215.0,259.7096,259.9803,259.7005,259.8088,10215.0
2019-02-22 15:50:00,287.97,288.35,287.9,288.31,8542.0,259.8449,260.1878,259.7817,260.1517,8542.0
2019-02-22 15:55:00,288.35,288.9,288.31,288.68,41203.0,260.1878,260.6841,260.1517,260.4856,41203.0
2019-02-25 09:30:00,290.0,290.17,289.23,289.23,13375.0,261.6766,261.83,260.9818,260.9818,13375.0
2019-02-25 09:35:00,289.1,289.33,288.78,288.92,3556.0,260.8645,261.0721,260.5758,260.7021,3556.0
2019-02-25 09:40:00,289.02,289.1,287.88,288.15,13948.0,260.7924,260.8645,259.7637,260.0073,13948.0
2019-02-25 09:45:00,287.95,288.42,287.95,288.3,5250.0,259.8269,260.251,259.8269,260.1427,5250.0
2019-02-25 09:50:00,288.56,288.82,288.0,288.82,6075.0,260.3773,260.6119,259.872,260.6119,6075.0
2019-02-25 09:55:00,289.25,289.81,289.25,289.62,2870.0,260.9999,261.5052,260.9999,261.3338,2870.0
2019-02-25 10:00:00,289.49,289.83,289.49,289.56,2339.0,261.2164,261.5232,261.2164,261.2796,2339.0
2019-02-25 10:05:00,289.53,289.91,289.52,289.88,3594.0,261.2525,261.5954,261.2435,261.5684,3594.0
2019-02-25 10:10:00,289.88,290.0,289.38,289.38,5780.0,261.5684,261.6766,261.1172,261.1172,5780.0
2019-02-25 10:15:00,289.42,289.82,289.42,289.53,2500.0,261.1533,261.5142,261.1533,261.2525,2500.0
2019-02-25 10:20:00,289.52,289.52,288.68,288.73,1300.0,261.2435,261.2435,260.4856,260.5307,1300.0
2019-02-25 10:25:00,288.75,288.86,288.26,288.3,4323.0,260.5487,260.648,260.1066,260.1427,4323.0
2019-02-25 10:30:00,288.42,288.49,288.12,288.41,2300.0,260.251,260.3141,259.9803,260.2419,2300.0
2019-02-25 10:35:00,288.52,288.59,288.44,288.59,1000.0,260.3412,260.4043,260.269,260.4043,1000.0
2019-02-25 10:40:00,288.65,288.67,288.59,288.6,1100.0,260.4585,260.4765,260.4043,260.4134,1100.0
2019-02-25 10:45:00,288.63,289.0,288.56,289.0,1884.0,260.4404,260.7743,260.3773,260.7743,1884.0
2019-02-25 10:50:00,288.99,289.25,288.9,289.25,2700.0,260.7653,260.9999,260.6841,260.9999,2700.0
2019-02-25 10:55:00,289.17,289.22,288.93,289.06,1400.0,260.9277,260.9728,260.7111,260.8284,1400.0
2019-02-25 11:00:00,289.01,289.08,288.84,288.84,900.0,260.7833,260.8465,260.6299,260.6299,900.0
2019-02-25 11:05:00,288.81,288.82,288.68,288.71,3617.0,260.6029,260.6119,260.4856,260.5126,3617.0
2019-02-25 11:10:00,288.43,288.63,288.43,288.61,3487.0,260.26,260.4404,260.26,260.4224,3487.0
2019-02-25 11:15:00,288.55,288.73,288.42,288.73,2902.0,260.3683,260.5307,260.251,260.5307,2902.0
2019-02-25 11:20:00,288.75,288.76,288.44,288.6,1841.0,260.5487,260.5577,260.269,260.4134,1841.0
2019-02-25 11:25:00,288.57,288.57,288.19,288.43,2620.0,260.3863,260.3863,260.0434,260.26,2620.0
2019-02-25 11:30:00,288.52,288.84,288.52,288.84,1581.0,260.3412,260.6299,260.3412,260.6299,1581.0
2019-02-25 11:35:00,288.76,288.79,288.58,288.72,2200.0,260.5577,260.5848,260.3953,260.5217,2200.0
2019-02-25 11:40:00,288.75,289.03,288.71,289.03,7496.0,260.5487,260.8014,260.5126,260.8014,7496.0
2019-02-25 11:45:00,289.14,289.51,289.05,289.51,7710.0,260.9006,261.2345,260.8194,261.2345,7710.0
2019-02-25 11:50:00,289.46,289.46,289.19,289.26,2515.0,261.1894,261.1894,260.9457,261.0089,2515.0
2019-02-25 11:55:00,289.17,289.34,289.17,289.34,2772.0,260.9277,261.0811,260.9277,261.0811,2772.0
2019-02-25 12:00:00,289.32,289.32,289.12,289.3,6971.0,261.0631,261.0631,260.8826,261.045,6971.0
2019-02-25 12:05:00,289.34,289.46,289.26,289.35,800.0,261.0811,261.1894,261.0089,261.0901,800.0
2019-02-25 12:10:00,289.25,289.48,289.15,289.38,2733.0,260.9999,261.2074,260.9097,261.1172,2733.0
2019-02-25 12:15:00,289.32,289.37,288.84,288.94,5391.0,261.0631,261.1082,260.6299,260.7202,5391.0
2019-02-25 12:20:00,289.04,289.22,288.83,288.83,6900.0,260.8104,260.9728,260.6209,260.6209,6900.0
2019-02-25 12:25:00,288.88,289.01,288.88,288.98,880.0,260.666,260.7833,260.666,260.7563,880.0
2019-02-25 12:30:00,288.92,289.05,288.91,289.05,600.0,260.7021,260.8194,260.6931,260.8194,600.0
2019-02-25 12:35:00,289.03,289.21,289.03,289.13,1182.0,260.8014,260.9638,260.8014,260.8916,1182.0
2019-02-25 12:40:00,289.32,289.41,289.32,289.41,700.0,261.0631,261.1443,261.0631,261.1443,700.0
2019-02-25 12:45:00,289.31,289.42,289.18,289.23,2128.0,261.054,261.1533,260.9367,260.9818,2128.0
2019-02-25 12:50:00,289.12,289.13,289.07,289.07,400.0,260.8826,260.8916,260.8375,260.8375,400.0
2019-02-25 12:55:00,288.83,288.83,288.48,288.8,2100.0,260.6209,260.6209,260.3051,260.5938,2100.0
2019-02-25 13:00:00,288.68,288.79,288.53,288.79,2060.0,260.4856,260.5848,260.3502,260.5848,2060.0
2019-02-25 13:05:00,288.63,288.66,288.55,288.66,398.0,260.4404,260.4675,260.3683,260.4675,398.0
2019-02-25 13:10:00,288.51,288.58,288.4,288.4,823.0,260.3322,260.3953,260.2329,260.2329,823.0
2019-02-25 13:15:00,288.47,288.49,288.3,288.3,797.0,260.2961,260.3141,260.1427,260.1427,797.0
2019-02-25 13:20:00,288.55,288.67,288.5,288.59,800.0,260.3683,260.4765,260.3231,260.4043,800.0
2019-02-25 13:25:00,288.61,288.66,288.39,288.4,1227.0,260.4224,260.4675,260.2239,260.2329,1227.0
2019-02-25 13:30:00,288.3,288.3,288.07,288.09,700.0,260.1427,260.1427,259.9351,259.9532,700.0
2019-02-25 13:35:00,288.07,288.07,287.76,287.95,6296.0,259.9351,259.9351,259.6554,259.8269,6296.0
2019-02-25 13:40:00,288.07,288.12,288.01,288.01,1710.0,259.9351,259.9803,259.881,259.881,1710.0
2019-02-25 13:45:00,287.84,288.22,287.83,287.96,1500.0,259.7276,260.0705,259.7186,259.8359,1500.0
2019-02-25 13:50:00,287.81,287.89,287.78,287.79,1700.0,259.7005,259.7727,259.6735,259.6825,1700.0
2019-02-25 13:55:00,287.94,288.03,287.72,287.73,1400.0,259.8178,259.899,259.6193,259.6283,1400.0
2019-02-25 14:00:00,287.57,287.72,287.57,287.59,1736.0,259.484,259.6193,259.484,259.502,1736.0
2019-02-25 14:05:00,287.57,287.62,287.29,287.29,3785.0,259.484,259.5291,259.2313,259.2313,3785.0
2019-02-25 14:10:00,287.41,287.58,287.31,287.47,2600.0,259.3396,259.493,259.2494,259.3937,2600.0
2019-02-25 14:15:00,287.43,287.59,287.42,287.48,773.0,259.3576,259.502,259.3486,259.4028,773.0
2019-02-25 14:20:00,287.48,287.62,287.45,287.48,1000.0,259.4028,259.5291,259.3757,259.4028,1000.0
2019-02-25 14:25:00,287.43,287.48,287.3,287.38,3129.0,259.3576,259.4028,259.2403,259.3125,3129.0
2019-02-25 14:30:00,287.39,287.44,287.2,287.32,3284.0,259.3215,259.3667,259.1501,259.2584,3284.0
2019-02-25 14:35:00,287.31,287.49,287.31,287.47,2164.0,259.2494,259.4118,259.2494,259.3937,2164.0
2019-02-25 14:40:00,287.49,287.63,287.27,287.27,5500.0,259.4118,259.5381,259.2133,259.2133,5500.0
2019-02-25 14:45:00,287.25,287.38,287.02,287.02,2889.0,259.1952,259.3125,258.9877,258.9877,2889.0
2019-02-25 14:50:00,287.01,287.05,286.72,286.83,3807.0,258.9787,259.0148,258.717,258.8162,3807.0
2019-02-25 14:55:00,286.87,287.15,286.87,287.07,2300.0,258.8523,259.105,258.8523,259.0328,2300.0
2019-02-25 15:00:00,287.14,287.42,287.05,287.2,2000.0,259.096,259.3486,259.0148,259.1501,2000.0
2019-02-25 15:05:00,287.24,287.24,287.02,287.09,835.0,259.1862,259.1862,258.9877,259.0508,835.0
2019-02-25 15:10:00,286.99,287.11,286.89,287.04,4602.0,258.9606,259.0689,258.8704,259.0057,4602.0
2019-02-25 15:15:00,287.2,287.25,287.1,287.15,1503.0,259.1501,259.1952,259.0599,259.105,1503.0
2019-02-25 15:20:00,287.14,287.18,286.79,286.79,2200.0,259.096,259.1321,258.7801,258.7801,2200.0
2019-02-25 15:25:00,286.86,286.92,286.74,286.77,3403.0,258.8433,258.8975,258.735,258.7621,3403.0
2019-02-25 15:30:00,286.79,287.08,286.75,287.07,3307.0,258.7801,259.0418,258.7441,259.0328,3307.0
2019-02-25 15:35:00,286.96,287.09,286.84,286.85,883.0,258.9335,259.0508,258.8253,258.8343,883.0
2019-02-25 15:40:00,286.9,287.04,286.85,286.85,3529.0,258.8794,259.0057,258.8343,258.8343,3529.0
2019-02-25 15:45:00,286.87,286.91,286.71,286.88,3026.0,258.8523,258.8884,258.708,258.8614,3026.0
2019-02-25 15:50:00,286.82,286.88,286.53,286.76,7155.0,258.8072,258.8614,258.5455,258.7531,7155.0
2019-02-25 15:55:00,286.73,287.25,286.59,287.05,25612.0,258.726,259.1952,258.5997,259.0148,25612.0
2019-02-26 09:30:00,286.73,286.83,285.8,285.8,10934.0,258.726,258.8162,257.8868,257.8868,10934.0
2019-02-26 09:35:00,285.78,286.77,285.78,286.5,2428.0,257.8688,258.7621,257.8688,258.5185,2428.0
2019-02-26 09:40:00,286.5,286.9,285.97,286.9,3901.0,258.5185,258.8794,258.0402,258.8794,3901.0
2019-02-26 09:45:00,286.88,287.4,286.79,287.22,9454.0,258.8614,259.3306,258.7801,259.1682,9454.0
2019-02-26 09:50:00,287.19,288.08,287.19,288.07,9219.0,259.1411,259.9442,259.1411,259.9351,9219.0
2019-02-26 09:55:00,287.68,288.03,287.35,287.49,9147.0,259.5832,259.899,259.2855,259.4118,9147.0
2019-02-26 10:00:00,287.62,288.15,287.62,288.15,1700.0,259.5291,260.0073,259.5291,260.0073,1700.0
2019-02-26 10:05:00,288.15,288.25,287.24,287.24,2706.0,260.0073,260.0976,259.1862,259.1862,2706.0
2019-02-26 10:10:00,287.34,287.69,287.17,287.6,2000.0,259.2764,259.5922,259.123,259.511,2000.0
2019-02-26 10:15:00,287.73,288.12,287.55,287.98,14864.0,259.6283,259.9803,259.4659,259.8539,14864.0
2019-02-26 10:20:00,288.06,288.19,287.57,287.86,19621.0,259.9261,260.0434,259.484,259.7456,19621.0
2019-02-26 10:25:00,287.6,287.73,287.18,287.25,7609.0,259.511,259.6283,259.1321,259.1952,7609.0
2019-02-26 10:30:00,287.09,287.82,287.09,287.82,5482.0,259.0508,259.7096,259.0508,259.7096,5482.0
2019-02-26 10:35:00,287.79,288.11,287.78,288.0,3775.0,259.6825,259.9712,259.6735,259.872,3775.0
2019-02-26 10:40:00,288.08,288.57,288.08,288.2,6018.0,259.9442,260.3863,259.9442,260.0524,6018.0
2019-02-26 10:45:00,288.28,288.44,288.18,288.31,6000.0,260.1246,260.269,260.0344,260.1517,6000.0
2019-02-26 10:50:00,288.39,288.39,288.12,288.31,4550.0,260.2239,260.2239,259.9803,260.1517,4550.0
2019-02-26 10:55:00,288.16,288.23,288.08,288.18,2600.0,260.0163,260.0795,259.9442,260.0344,2600.0
2019-02-26 11:00:00,288.11,288.11,287.94,288.01,2700.0,259.9712,259.9712,259.8178,259.881,2700.0
2019-02-26 11:05:00,287.94,288.14,287.89,288.08,4391.0,259.8178,259.9983,259.7727,259.9442,4391.0
2019-02-26 11:10:00,288.08,288.57,288.07,288.57,2354.0,259.9442,260.3863,259.9351,260.3863,2354.0
2019-02-26 11:15:00,288.64,288.78,288.6,288.69,7975.0,260.4495,260.5758,260.4134,260.4946,7975.0
2019-02-26 11:20:00,288.55,288.7,288.41,288.62,1676.0,260.3683,260.5036,260.2419,260.4314,1676.0
2019-02-26 11:25:00,288.65,288.82,288.53,288.76,2300.0,260.4585,260.6119,260.3502,260.5577,2300.0
2019-02-26 11:30:00,288.86,289.03,288.62,288.62,3900.0,260.648,260.8014,260.4314,260.4314,3900.0
2019-02-26 11:35:00,288.37,288.51,288.37,288.37,956.0,260.2058,260.3322,260.2058,260.2058,956.0
2019-02-26 11:40:00,288.16,288.37,288.11,288.37,2000.0,260.0163,260.2058,259.9712,260.2058,2000.0
2019-02-26 11:45:00,288.26,288.27,288.05,288.05,1120.0,260.1066,260.1156,259.9171,259.9171,1120.0
2019-02-26 11:50:00,288.08,288.2,288.05,288.15,2133.0,259.9442,260.0524,259.9171,260.0073,2133.0
2019-02-26 11:55:00,287.95,288.07,287.9,287.9,448.0,259.8269,259.9351,259.7817,259.7817,448.0
2019-02-26 12:00:00,287.97,288.04,287.66,287.66,1100.0,259.8449,259.9081,259.5652,259.5652,1100.0
2019-02-26 12:05:00,287.78,287.78,287.44,287.44,1002.0,259.6735,259.6735,259.3667,259.3667,1002.0
2019-02-26 12:10:00,287.42,287.61,287.37,287.55,2585.0,259.3486,259.5201,259.3035,259.4659,2585.0
2019-02-26 12:15:00,287.58,287.59,287.49,287.54,900.0,259.493,259.502,259.4118,259.4569,900.0
2019-02-26 12:20:00,287.58,287.6,287.43,287.6,1610.0,259.493,259.511,259.3576,259.511,1610.0
2019-02-26 12:25:00,287.62,287.68,287.51,287.55,6385.0,259.5291,259.5832,259.4298,259.4659,6385.0
2019-02-26 12:30:00,287.57,287.58,286.91,286.97,3605.0,259.484,259.493,258.8884,258.9426,3605.0
2019-02-26 12:35:00,286.87,286.88,286.67,286.67,1750.0,258.8523,258.8614,258.6719,258.6719,1750.0
2019-02-26 12:40:00,286.6,286.6,286.38,286.4,505.0,258.6087,258.6087,258.4102,258.4282,505.0
2019-02-26 12:45:00,286.39,286.85,286.39,286.75,7957.0,258.4192,258.8343,258.4192,258.7441,7957.0
2019-02-26 12:50:00,286.83,286.84,286.64,286.8,825.0,258.8162,258.8253,258.6448,258.7892,825.0
2019-02-26 12:55:00,286.76,286.87,286.67,286.79,806.0,258.7531,258.8523,258.6719,258.7801,806.0
2019-02-26 13:00:00,286.76,286.89,286.63,286.69,600.0,258.7531,258.8704,258.6358,258.6899,600.0
2019-02-26 13:05:00,286.61,286.86,286.52,286.52,1200.0,258.6177,258.8433,258.5365,258.5365,1200.0
2019-02-26 13:10:00,286.62,286.75,286.47,286.71,6705.0,258.6268,258.7441,258.4914,258.708,6705.0
2019-02-26 13:15:00,286.82,287.1,286.82,286.89,15775.0,258.8072,259.0599,258.8072,258.8704,15775.0
2019-02-26 13:20:00,286.87,287.0,286.8,286.95,1447.0,258.8523,258.9696,258.7892,258.9245,1447.0
2019-02-26 13:25:00,286.91,287.01,286.85,286.85,4313.0,258.8884,258.9787,258.8343,258.8343,4313.0
2019-02-26 13:30:00,286.83,286.92,286.81,286.92,1746.0,258.8162,258.8975,258.7982,258.8975,1746.0
2019-02-26 13:35:00,287.01,287.02,286.8,286.84,8754.0,258.9787,258.9877,258.7892,258.8253,8754.0
2019-02-26 13:40:00,286.82,286.91,286.75,286.91,800.0,258.8072,258.8884,258.7441,258.8884,800.0
2019-02-26 13:45:00,286.82,287.21,286.82,286.91,2521.0,258.8072,259.1591,258.8072,258.8884,2521.0
2019-02-26 13:50:00,287.0,287.05,286.94,287.05,912.0,258.9696,259.0148,258.9155,259.0148,912.0
2019-02-26 13:55:00,286.96,287.06,286.71,286.8,2178.0,258.9335,259.0238,258.708,258.7892,2178.0
2019-02-26 14:00:00,286.88,287.15,286.88,287.15,1646.0,258.8614,259.105,258.8614,259.105,1646.0
2019-02-26 14:05:00,286.99,287.04,286.87,286.92,1465.0,258.9606,259.0057,258.8523,258.8975,1465.0
2019-02-26 14:10:00,286.92,287.1,286.9,287.1,800.0,258.8975,259.0599,258.8794,259.0599,800.0
2019-02-26 14:15:00,286.87,287.06,286.87,287.02,1219.0,258.8523,259.0238,258.8523,258.9877,1219.0
2019-02-26 14:20:00,287.12,287.12,286.9,286.96,1400.0,259.0779,259.0779,258.8794,258.9335,1400.0
2019-02-26 14:25:00,286.96,286.96,286.72,286.84,1670.0,258.9335,258.9335,258.717,258.8253,1670.0
2019-02-26 14:30:00,286.76,287.02,286.69,287.0,9276.0,258.7531,258.9877,258.6899,258.9696,9276.0
2019-02-26 14:35:00,287.03,287.12,287.02,287.12,1886.0,258.9967,259.0779,258.9877,259.0779,1886.0
2019-02-26 14:40:00,287.08,287.22,287.08,287.16,1408.0,259.0418,259.1682,259.0418,259.114,1408.0
2019-02-26 14:45:00,287.08,287.08,286.88,286.88,811.0,259.0418,259.0418,258.8614,258.8614,811.0
2019-02-26 14:50:00,286.9,287.01,286.8,287.0,2232.0,258.8794,258.9787,258.7892,258.9696,2232.0
2019-02-26 14:55:00,287.01,287.2,286.98,287.2,1800.0,258.9787,259.1501,258.9516,259.1501,1800.0
2019-02-26 15:00:00,287.17,287.26,287.12,287.16,2007.0,259.123,259.2042,259.0779,259.114,2007.0
2019-02-26 15:05:00,287.13,287.14,286.84,287.14,1548.0,259.0869,259.096,258.8253,259.096,1548.0
2019-02-26 15:10:00,287.0,287.07,286.93,287.07,1602.0,258.9696,259.0328,258.9065,259.0328,1602.0
2019-02-26 15:15:00,287.24,287.3,287.14,287.29,500.0,259.1862,259.2403,259.096,259.2313,500.0
2019-02-26 15:20:00,287.3,287.38,287.26,287.26,1619.0,259.2403,259.3125,259.2042,259.2042,1619.0
2019-02-26 15:25:00,287.22,287.38,287.17,287.31,2214.0,259.1682,259.3125,259.123,259.2494,2214.0
2019-02-26 15:30:00,287.25,287.51,287.17,287.51,4800.0,259.1952,259.4298,259.123,259.4298,4800.0
2019-02-26 15:35:00,287.31,287.36,287.05,287.05,2858.0,259.2494,259.2945,259.0148,259.0148,2858.0
2019-02-26 15:40:00,287.07,287.29,286.99,287.03,3202.0,259.0328,259.2313,258.9606,258.9967,3202.0
2019-02-26 15:45:00,286.97,286.97,286.82,286.82,6625.0,258.9426,258.9426,258.8072,258.8072,6625.0
2019-02-26 15:50:00,286.82,286.85,286.64,286.69,10000.0,258.8072,258.8343,258.6448,258.6899,10000.0
2019-02-26 15:55:00,286.71,286.78,286.39,286.56,37778.0,258.708,258.7711,258.4192,258.5726,37778.0
2019-02-27 09:30:00,285.7,285.89,284.37,285.22,6158.0,257.7966,257.968,256.5965,257.3635,6158.0
2019-02-27 09:35:00,284.96,286.25,284.96,286.24,6250.0,257.1289,258.2929,257.1289,258.2839,6250.0
2019-02-27 09:40:00,285.98,287.08,285.79,287.08,10483.0,258.0493,259.0418,257.8778,259.0418,10483.0
2019-02-27 09:45:00,287.04,287.08,286.2,286.65,14021.0,259.0057,259.0418,258.2478,258.6538,14021.0
2019-02-27 09:50:00,286.68,286.7,285.95,286.57,33452.0,258.6809,258.6989,258.0222,258.5816,33452.0
2019-02-27 09:55:00,286.51,286.72,286.12,286.58,28088.0,258.5275,258.717,258.1756,258.5907,28088.0
2019-02-27 10:00:00,286.41,286.77,286.07,286.16,10980.0,258.4373,258.7621,258.1305,258.2117,10980.0
2019-02-27 10:05:00,286.32,286.62,286.21,286.6,2010.0,258.3561,258.6268,258.2568,258.6087,2010.0
2019-02-27 10:10:00,286.58,286.73,285.54,285.68,11305.0,258.5907,258.726,257.6522,257.7786,11305.0
2019-02-27 10:15:00,285.67,286.66,285.67,286.55,14793.0,257.7695,258.6628,257.7695,258.5636,14793.0
2019-02-27 10:20:00,286.61,286.7,286.14,286.53,10664.0,258.6177,258.6989,258.1936,258.5455,10664.0
2019-02-27 10:25:00,286.48,286.54,286.18,286.47,4987.0,258.5004,258.5546,258.2297,258.4914,4987.0
2019-02-27 10:30:00,286.39,286.87,286.34,286.75,3812.0,258.4192,258.8523,258.3741,258.7441,3812.0
2019-02-27 10:35:00,286.85,287.12,286.73,287.04,9087.0,258.8343,259.0779,258.726,259.0057,9087.0
2019-02-27 10:40:00,287.09,287.14,286.95,287.05,1238.0,259.0508,259.096,258.9245,259.0148,1238.0
2019-02-27 10:45:00,286.9,286.9,286.44,286.5,2805.0,258.8794,258.8794,258.4643,258.5185,2805.0
2019-02-27 10:50:00,286.39,286.46,286.39,286.44,773.0,258.4192,258.4824,258.4192,258.4643,773.0
2019-02-27 10:55:00,286.29,286.46,286.07,286.46,17235.0,258.329,258.4824,258.1305,258.4824,17235.0
2019-02-27 11:00:00,286.4,286.51,286.26,286.26,3700.0,258.4282,258.5275,258.3019,258.3019,3700.0
2019-02-27 11:05:00,286.27,286.38,285.74,285.96,11609.0,258.3109,258.4102,257.8327,258.0312,11609.0
2019-02-27 11:10:00,285.87,286.15,285.86,286.15,1500.0,257.95,258.2027,257.941,258.2027,1500.0
2019-02-27 11:15:00,286.01,286.05,285.92,285.95,1600.0,258.0763,258.1124,257.9951,258.0222,1600.0
2019-02-27 11:20:00,285.96,286.46,285.95,286.42,1100.0,258.0312,258.4824,258.0222,258.4463,1100.0
2019-02-27 11:25:00,286.56,286.83,286.47,286.62,3483.0,258.5726,258.8162,258.4914,258.6268,3483.0
2019-02-27 11:30:00,286.66,286.67,286.38,286.42,12984.0,258.6628,258.6719,258.4102,258.4463,12984.0
2019-02-27 11:35:00,286.37,286.37,285.73,286.01,11457.0,258.4012,258.4012,257.8237,258.0763,11457.0
2019-02-27 11:40:00,286.01,286.07,285.6,285.96,33717.0,258.0763,258.1305,257.7064,258.0312,33717.0
2019-02-27 11:45:00,285.86,286.28,285.7,285.87,11843.0,257.941,258.32,257.7966,257.95,11843.0
2019-02-27 11:50:00,286.01,286.03,285.94,286.03,6234.0,258.0763,258.0944,258.0132,258.0944,6234.0
2019-02-27 11:55:00,286.06,286.17,285.41,285.41,36700.0,258.1214,258.2207,257.5349,257.5349,36700.0
2019-02-27 12:00:00,285.39,285.54,285.23,285.23,1663.0,257.5169,257.6522,257.3725,257.3725,1663.0
2019-02-27 12:05:00,285.24,285.25,285.13,285.25,1903.0,257.3815,257.3906,257.2823,257.3906,1903.0
2019-02-27 12:10:00,285.15,285.25,285.03,285.25,700.0,257.3003,257.3906,257.192,257.3906,700.0
2019-02-27 12:15:00,285.21,285.29,285.15,285.17,1686.0,257.3545,257.4266,257.3003,257.3184,1686.0
2019-02-27 12:20:00,285.18,285.26,285.09,285.2,1272.0,257.3274,257.3996,257.2462,257.3454,1272.0
2019-02-27 12:25:00,285.26,285.65,285.26,285.65,1136.0,257.3996,257.7515,257.3996,257.7515,1136.0
2019-02-27 12:30:00,285.65,285.71,285.57,285.62,1000.0,257.7515,257.8056,257.6793,257.7244,1000.0
2019-02-27 12:35:00,285.66,285.83,285.66,285.83,1600.0,257.7605,257.9139,257.7605,257.9139,1600.0
2019-02-27 12:40:00,285.84,285.95,285.74,285.81,1000.0,257.9229,258.0222,257.8327,257.8959,1000.0
2019-02-27 12:45:00,285.76,285.76,285.64,285.7,506.0,257.8507,257.8507,257.7425,257.7966,506.0
2019-02-27 12:50:00,285.7,285.74,285.46,285.55,3917.0,257.7966,257.8327,257.58,257.6613,3917.0
2019-02-27 12:55:00,285.61,285.77,285.6,285.71,3868.0,257.7154,257.8598,257.7064,257.8056,3868.0
2019-02-27 13:00:00,285.81,285.9,285.81,285.87,700.0,257.8959,257.9771,257.8959,257.95,700.0
2019-02-27 13:05:00,285.88,286.08,285.88,286.05,1950.0,257.959,258.1395,257.959,258.1124,1950.0
2019-02-27 13:10:00,286.09,286.1,286.0,286.08,1900.0,258.1485,258.1575,258.0673,258.1395,1900.0
2019-02-27 13:15:00,286.17,286.35,286.17,286.35,1350.0,258.2207,258.3831,258.2207,258.3831,1350.0
2019-02-27 13:20:00,286.32,286.49,286.32,286.44,4950.0,258.3561,258.5094,258.3561,258.4643,4950.0
2019-02-27 13:25:00,286.4,286.58,286.35,286.58,29878.0,258.4282,258.5907,258.3831,258.5907,29878.0
2019-02-27 13:30:00,286.61,286.64,286.42,286.59,9845.0,258.6177,258.6448,258.4463,258.5997,9845.0
2019-02-27 13:35:00,286.5,286.51,286.48,286.48,2669.0,258.5185,258.5275,258.5004,258.5004,2669.0
2019-02-27 13:40:00,286.46,286.62,286.42,286.5,2300.0,258.4824,258.6268,258.4463,258.5185,2300.0
2019-02-27 13:45:00,286.49,286.65,286.43,286.58,2214.0,258.5094,258.6538,258.4553,258.5907,2214.0
2019-02-27 13:50:00,286.61,286.61,286.5,286.52,865.0,258.6177,258.6177,258.5185,258.5365,865.0
2019-02-27 13:55:00,286.61,286.64,286.48,286.5,1700.0,258.6177,258.6448,258.5004,258.5185,1700.0
2019-02-27 14:00:00,286.5,286.75,286.5,286.75,2509.0,258.5185,258.7441,258.5185,258.7441,2509.0
2019-02-27 14:05:00,286.72,286.83,286.7,286.83,2114.0,258.717,258.8162,258.6989,258.8162,2114.0
2019-02-27 14:10:00,286.84,286.92,286.54,286.8,20382.0,258.8253,258.8975,258.5546,258.7892,20382.0
2019-02-27 14:15:00,286.84,287.02,286.61,287.02,29865.0,258.8253,258.9877,258.6177,258.9877,29865.0
2019-02-27 14:20:00,287.01,287.36,287.0,287.0,7075.0,258.9787,259.2945,258.9696,258.9696,7075.0
2019-02-27 14:25:00,287.0,287.01,286.81,286.92,16185.0,258.9696,258.9787,258.7982,258.8975,16185.0
2019-02-27 14:30:00,286.96,287.13,286.91,287.13,6015.0,258.9335,259.0869,258.8884,259.0869,6015.0
2019-02-27 14:35:00,287.15,287.16,287.03,287.03,800.0,259.105,259.114,258.9967,258.9967,800.0
2019-02-27 14:40:00,287.0,287.3,286.91,287.2,3422.0,258.9696,259.2403,258.8884,259.1501,3422.0
2019-02-27 14:45:00,287.16,287.3,287.11,287.3,1200.0,259.114,259.2403,259.0689,259.2403,1200.0
2019-02-27 14:50:00,287.3,287.31,287.16,287.16,2502.0,259.2403,259.2494,259.114,259.114,2502.0
2019-02-27 14:55:00,287.12,287.22,287.01,287.15,1000.0,259.0779,259.1682,258.9787,259.105,1000.0
2019-02-27 15:00:00,287.11,287.18,287.06,287.06,1220.0,259.0689,259.1321,259.0238,259.0238,1220.0
2019-02-27 15:05:00,287.18,287.2,287.04,287.16,2400.0,259.1321,259.1501,259.0057,259.114,2400.0
2019-02-27 15:10:00,287.12,287.19,287.05,287.13,8178.0,259.0779,259.1411,259.0148,259.0869,8178.0
2019-02-27 15:15:00,287.15,287.33,287.1,287.15,3900.0,259.105,259.2674,259.0599,259.105,3900.0
2019-02-27 15:20:00,287.06,287.24,286.9,287.11,7196.0,259.0238,259.1862,258.8794,259.0689,7196.0
2019-02-27 15:25:00,287.05,287.06,286.91,287.03,12588.0,259.0148,259.0238,258.8884,258.9967,12588.0
2019-02-27 15:30:00,287.07,287.13,286.97,287.05,8247.0,259.0328,259.0869,258.9426,259.0148,8247.0
2019-02-27 15:35:00,287.11,287.14,286.96,287.09,7800.0,259.0689,259.096,258.9335,259.0508,7800.0
2019-02-27 15:40:00,287.03,287.15,287.03,287.07,3600.0,258.9967,259.105,258.9967,259.0328,3600.0
2019-02-27 15:45:00,287.01,287.07,286.96,287.0,9441.0,258.9787,259.0328,258.9335,258.9696,9441.0
2019-02-27 15:50:00,287.0,287.22,286.97,287.2,6890.0,258.9696,259.1682,258.9426,259.1501,6890.0
2019-02-27 15:55:00,287.3,287.3,286.68,286.77,52778.0,259.2403,259.2403,258.6809,258.7621,52778.0
2019-02-28 09:30:00,286.2,287.17,286.0,287.17,19659.0,258.2478,259.123,258.0673,259.123,19659.0
2019-02-28 09:35:00,287.18,289.32,287.13,289.32,7302.0,259.1321,261.0631,259.0869,261.0631,7302.0
2019-02-28 09:40:00,289.42,290.16,289.42,290.15,8856.0,261.1533,261.821,261.1533,261.812,8856.0
2019-02-28 09:45:00,290.3,290.96,290.3,290.96,5627.0,261.9473,262.5429,261.9473,262.5429,5627.0
2019-02-28 09:50:00,291.01,291.55,290.84,291.29,6500.0,262.588,263.0753,262.4346,262.8406,6500.0
2019-02-28 09:55:00,291.23,291.23,290.1,290.1,7252.0,262.7865,262.7865,261.7669,261.7669,7252.0
2019-02-28 10:00:00,290.0,290.48,289.99,290.19,4200.0,261.6766,262.1098,261.6676,261.8481,4200.0
2019-02-28 10:05:00,290.2,290.35,289.73,290.1,6090.0,261.8571,261.9925,261.433,261.7669,6090.0
2019-02-28 10:10:00,290.02,290.87,289.71,290.4,18680.0,261.6947,262.4617,261.415,262.0376,18680.0
2019-02-28 10:15:00,290.55,290.73,290.3,290.38,6016.0,262.1729,262.3353,261.9473,262.0195,6016.0
2019-02-28 10:20:00,290.54,290.89,290.51,290.51,3803.0,262.1639,262.4797,262.1368,262.1368,3803.0
2019-02-28 10:25:00,290.36,290.37,289.59,289.71,5257.0,262.0015,262.0105,261.3067,261.415,5257.0
2019-02-28 10:30:00,289.5,289.98,289.49,289.98,2281.0,261.2255,261.6586,261.2164,261.6586,2281.0
2019-02-28 10:35:00,289.98,290.44,289.98,290.44,4948.0,261.6586,262.0737,261.6586,262.0737,4948.0
2019-02-28 10:40:00,290.42,290.65,290.35,290.47,4801.0,262.0556,262.2632,261.9925,262.1007,4801.0
2019-02-28 10:45:00,290.43,290.43,290.02,290.12,3800.0,262.0646,262.0646,261.6947,261.7849,3800.0
2019-02-28 10:50:00,290.09,290.39,289.95,290.36,4638.0,261.7578,262.0285,261.6315,262.0015,4638.0
2019-02-28 10:55:00,290.39,290.57,290.14,290.21,4431.0,262.0285,262.191,261.803,261.8661,4431.0
2019-02-28 11:00:00,290.16,290.25,290.01,290.19,4919.0,261.821,261.9022,261.6857,261.8481,4919.0
2019-02-28 11:05:00,290.18,290.21,289.9,290.05,4000.0,261.8391,261.8661,261.5864,261.7218,4000.0
2019-02-28 11:10:00,290.06,290.28,290.0,290.25,2045.0,261.7308,261.9293,261.6766,261.9022,2045.0
2019-02-28 11:15:00,290.25,290.56,290.25,290.49,3109.0,261.9022,262.1819,261.9022,262.1188,3109.0
2019-02-28 11:20:00,290.42,290.77,290.41,290.76,3051.0,262.0556,262.3714,262.0466,262.3624,3051.0
2019-02-28 11:25:00,290.75,290.94,290.66,290.77,6071.0,262.3534,262.5248,262.2722,262.3714,6071.0
2019-02-28 11:30:00,290.71,290.79,290.61,290.67,2070.0,262.3173,262.3895,262.2271,262.2812,2070.0
2019-02-28 11:35:00,290.57,290.85,290.57,290.82,3191.0,262.191,262.4436,262.191,262.4166,3191.0
2019-02-28 11:40:00,290.81,290.83,290.71,290.71,2800.0,262.4075,262.4256,262.3173,262.3173,2800.0
2019-02-28 11:45:00,290.77,290.82,290.71,290.8,3200.0,262.3714,262.4166,262.3173,262.3985,3200.0
2019-02-28 11:50:00,290.84,291.05,290.72,290.99,4250.0,262.4346,262.6241,262.3263,262.5699,4250.0
2019-02-28 11:55:00,290.94,291.01,290.85,290.93,4412.0,262.5248,262.588,262.4436,262.5158,4412.0
2019-02-28 12:00:00,290.92,290.93,290.83,290.91,3450.0,262.5068,262.5158,262.4256,262.4978,3450.0
2019-02-28 12:05:00,290.91,290.91,290.21,290.21,5076.0,262.4978,262.4978,261.8661,261.8661,5076.0
2019-02-28 12:10:00,290.26,290.26,289.92,290.12,3203.0,261.9112,261.9112,261.6045,261.7849,3203.0
2019-02-28 12:15:00,290.03,290.09,289.9,289.99,1100.0,261.7037,261.7578,261.5864,261.6676,1100.0
2019-02-28 12:20:00,289.9,290.02,289.65,289.82,4500.0,261.5864,261.6947,261.3608,261.5142,4500.0
2019-02-28 12:25:00,289.84,289.84,289.7,289.8,1735.0,261.5323,261.5323,261.4059,261.4962,1735.0
2019-02-28 12:30:00,289.76,290.04,289.76,290.04,4700.0,261.4601,261.7127,261.4601,261.7127,4700.0
2019-02-28 12:35:00,290.0,290.26,289.9,290.26,4919.0,261.6766,261.9112,261.5864,261.9112,4919.0
2019-02-28 12:40:00,290.24,290.39,290.18,290.39,5862.0,261.8932,262.0285,261.8391,262.0285,5862.0
2019-02-28 12:45:00,290.32,290.33,290.2,290.21,5699.0,261.9654,261.9744,261.8571,261.8661,5699.0
2019-02-28 12:50:00,290.07,290.08,289.95,290.04,2838.0,261.7398,261.7488,261.6315,261.7127,2838.0
2019-02-28 12:55:00,290.15,290.24,290.08,290.24,3323.0,261.812,261.8932,261.7488,261.8932,3323.0
2019-02-28 13:00:00,290.2,290.28,290.14,290.25,3823.0,261.8571,261.9293,261.803,261.9022,3823.0
2019-02-28 13:05:00,290.21,290.32,290.15,290.16,3499.0,261.8661,261.9654,261.812,261.821,3499.0
2019-02-28 13:10:00,290.17,290.31,290.12,290.21,4382.0,261.83,261.9564,261.7849,261.8661,4382.0
2019-02-28 13:15:00,290.25,290.31,290.14,290.19,2336.0,261.9022,261.9564,261.803,261.8481,2336.0
2019-02-28 13:20:00,290.21,290.4,290.16,290.39,2800.0,261.8661,262.0376,261.821,262.0285,2800.0
2019-02-28 13:25:00,290.32,290.54,290.25,290.46,3379.0,261.9654,262.1639,261.9022,262.0917,3379.0
2019-02-28 13:30:00,290.48,290.48,290.19,290.26,1615.0,262.1098,262.1098,261.8481,261.9112,1615.0
2019-02-28 13:35:00,290.28,290.5,290.16,290.39,4201.0,261.9293,262.1278,261.821,262.0285,4201.0
2019-02-28 13:40:00,290.48,290.65,290.45,290.58,3166.0,262.1098,262.2632,262.0827,262.2,3166.0
2019-02-28 13:45:00,290.62,290.8,290.62,290.7,5765.0,262.2361,262.3985,262.2361,262.3083,5765.0
2019-02-28 13:50:00,290.7,290.78,290.65,290.72,4491.0,262.3083,262.3805,262.2632,262.3263,4491.0
2019-02-28 13:55:00,290.79,290.79,290.66,290.72,2000.0,262.3895,262.3895,262.2722,262.3263,2000.0
2019-02-28 14:00:00,290.72,290.84,290.64,290.75,3900.0,262.3263,262.4346,262.2541,262.3534,3900.0
2019-02-28 14:05:00,290.72,290.79,290.5,290.6,5549.0,262.3263,262.3895,262.1278,262.218,5549.0
2019-02-28 14:10:00,290.59,290.63,290.05,290.22,5268.0,262.209,262.2451,261.7218,261.8752,5268.0
2019-02-28 14:15:00,290.26,290.33,290.21,290.32,3400.0,261.9112,261.9744,261.8661,261.9654,3400.0
2019-02-28 14:20:00,290.39,290.52,290.38,290.5,1700.0,262.0285,262.1459,262.0195,262.1278,1700.0
2019-02-28 14:25:00,290.44,290.59,290.33,290.35,4141.0,262.0737,262.209,261.9744,261.9925,4141.0
2019-02-28 14:30:00,290.36,290.36,290.1,290.22,4833.0,262.0015,262.0015,261.7669,261.8752,4833.0
2019-02-28 14:35:00,290.18,290.23,290.06,290.08,16760.0,261.8391,261.8842,261.7308,261.7488,16760.0
2019-02-28 14:40:00,290.02,290.08,289.65,289.7,2460.0,261.6947,261.7488,261.3608,261.4059,2460.0
2019-02-28 14:45:00,289.63,289.63,289.49,289.49,2200.0,261.3428,261.3428,261.2164,261.2164,2200.0
2019-02-28 14:50:00,289.51,289.52,289.24,289.42,2889.0,261.2345,261.2435,260.9909,261.1533,2889.0
2019-02-28 14:55:00,289.44,289.72,289.44,289.72,4275.0,261.1713,261.424,261.1713,261.424,4275.0
2019-02-28 15:00:00,289.77,289.99,289.72,289.96,10968.0,261.4691,261.6676,261.424,261.6405,10968.0
2019-02-28 15:05:00,289.94,290.07,289.88,290.0,9242.0,261.6225,261.7398,261.5684,261.6766,9242.0
2019-02-28 15:10:00,289.98,290.06,289.92,290.03,3613.0,261.6586,261.7308,261.6045,261.7037,3613.0
2019-02-28 15:15:00,290.03,290.12,289.92,290.06,4900.0,261.7037,261.7849,261.6045,261.7308,4900.0
2019-02-28 15:20:00,290.05,290.14,289.95,289.97,5569.0,261.7218,261.803,261.6315,261.6496,5569.0
2019-02-28 15:25:00,289.96,290.06,289.89,290.02,2505.0,261.6405,261.7308,261.5774,261.6947,2505.0
2019-02-28 15:30:00,290.09,290.37,290.03,290.33,7900.0,261.7578,262.0105,261.7037,261.9744,7900.0
2019-02-28 15:35:00,290.3,290.63,290.18,290.63,9651.0,261.9473,262.2451,261.8391,262.2451,9651.0
2019-02-28 15:40:00,290.63,290.75,290.53,290.69,9497.0,262.2451,262.3534,262.1549,262.2992,9497.0
2019-02-28 15:45:00,290.61,290.67,290.31,290.64,19128.0,262.2271,262.2812,261.9564,262.2541,19128.0
2019-02-28 15:50:00,290.64,290.97,290.64,290.9,27728.0,262.2541,262.5519,262.2541,262.4887,27728.0
2019-02-28 15:55:00,290.88,290.93,289.9,290.0,107672.0,262.4707,262.5158,261.5864,261.6766,107672.0
2019-03-01 09:30:00,291.0,291.35,290.51,291.24,6947.0,262.579,262.8948,262.1368,262.7955,6947.0
2019-03-01 09:35:00,291.17,291.17,290.02,290.02,4595.0,262.7324,262.7324,261.6947,261.6947,4595.0
2019-03-01 09:40:00,290.28,290.41,289.46,289.46,13485.0,261.9293,262.0466,261.1894,261.1894,13485.0
2019-03-01 09:45:00,289.69,290.45,289.57,290.21,4400.0,261.3969,262.0827,261.2886,261.8661,4400.0
2019-03-01 09:50:00,290.28,290.37,289.86,289.86,5096.0,261.9293,262.0105,261.5503,261.5503,5096.0
2019-03-01 09:55:00,289.65,289.87,289.37,289.61,5233.0,261.3608,261.5593,261.1082,261.3247,5233.0
2019-03-01 10:00:00,289.54,289.6,288.81,289.0,14563.0,261.2616,261.3157,260.6029,260.7743,14563.0
2019-03-01 10:05:00,289.12,289.49,289.07,289.49,3201.0,260.8826,261.2164,260.8375,261.2164,3201.0
2019-03-01 10:10:00,289.3,289.6,289.16,289.32,3897.0,261.045,261.3157,260.9187,261.0631,3897.0
2019-03-01 10:15:00,289.24,289.71,289.1,289.54,5242.0,260.9909,261.415,260.8645,261.2616,5242.0
2019-03-01 10:20:00,289.48,289.54,288.62,288.82,6098.0,261.2074,261.2616,260.4314,260.6119,6098.0
2019-03-01 10:25:00,288.83,289.24,288.8,288.8,4676.0,260.6209,260.9909,260.5938,260.5938,4676.0
2019-03-01 10:30:00,288.86,288.88,288.24,288.51,7462.0,260.648,260.666,260.0885,260.3322,7462.0
2019-03-01 10:35:00,288.36,288.36,287.63,287.63,4500.0,260.1968,260.1968,259.5381,259.5381,4500.0
2019-03-01 10:40:00,287.64,288.05,287.6,287.77,4000.0,259.5471,259.9171,259.511,259.6644,4000.0
2019-03-01 10:45:00,287.98,288.09,287.85,288.06,3600.0,259.8539,259.9532,259.7366,259.9261,3600.0
2019-03-01 10:50:00,287.95,288.0,287.71,287.82,2450.0,259.8269,259.872,259.6103,259.7096,2450.0
2019-03-01 10:55:00,287.96,288.09,287.96,288.09,2758.0,259.8359,259.9532,259.8359,259.9532,2758.0
2019-03-01 11:00:00,288.15,288.15,287.53,287.58,9224.0,260.0073,260.0073,259.4479,259.493,9224.0
2019-03-01 11:05:00,287.59,288.09,287.51,287.51,3517.0,259.502,259.9532,259.4298,259.4298,3517.0
2019-03-01 11:10:00,287.51,287.51,287.26,287.47,1490.0,259.4298,259.4298,259.2042,259.3937,1490.0
2019-03-01 11:15:00,287.55,288.23,287.55,288.04,3087.0,259.4659,260.0795,259.4659,259.9081,3087.0
2019-03-01 11:20:00,288.13,288.13,287.53,287.54,1500.0,259.9893,259.9893,259.4479,259.4569,1500.0
2019-03-01 11:25:00,287.43,287.44,287.02,287.06,2440.0,259.3576,259.3667,258.9877,259.0238,2440.0
2019-03-01 11:30:00,287.13,287.13,286.74,286.83,6480.0,259.0869,259.0869,258.735,258.8162,6480.0
2019-03-01 11:35:00,286.77,286.97,286.67,286.97,1700.0,258.7621,258.9426,258.6719,258.9426,1700.0
2019-03-01 11:40:00,286.99,287.23,286.99,287.09,5051.0,258.9606,259.1772,258.9606,259.0508,5051.0
2019-03-01 11:45:00,287.0,287.0,286.11,286.19,5939.0,258.9696,258.9696,258.1666,258.2387,5939.0
2019-03-01 11:50:00,286.13,286.29,285.74,285.86,3463.0,258.1846,258.329,257.8327,257.941,3463.0
2019-03-01 11:55:00,285.82,285.95,285.61,285.91,6355.0,257.9049,258.0222,257.7154,257.9861,6355.0
2019-03-01 12:00:00,285.9,286.25,285.9,286.19,2177.0,257.9771,258.2929,257.9771,258.2387,2177.0
2019-03-01 12:05:00,286.31,286.4,286.06,286.06,1847.0,258.347,258.4282,258.1214,258.1214,1847.0
2019-03-01 12:10:00,286.05,286.05,285.7,286.02,5038.0,258.1124,258.1124,257.7966,258.0854,5038.0
2019-03-01 12:15:00,286.02,286.18,285.98,286.04,1972.0,258.0854,258.2297,258.0493,258.1034,1972.0
2019-03-01 12:20:00,285.99,286.03,285.85,286.03,5289.0,258.0583,258.0944,257.932,258.0944,5289.0
2019-03-01 12:25:00,286.03,286.64,286.02,286.57,7613.0,258.0944,258.6448,258.0854,258.5816,7613.0
2019-03-01 12:30:00,286.59,286.78,286.44,286.52,3233.0,258.5997,258.7711,258.4643,258.5365,3233.0
2019-03-01 12:35:00,286.46,286.46,286.1,286.21,10175.0,258.4824,258.4824,258.1575,258.2568,10175.0
2019-03-01 12:40:00,286.21,286.5,286.17,286.39,5280.0,258.2568,258.5185,258.2207,258.4192,5280.0
2019-03-01 12:45:00,286.38,286.53,286.1,286.53,2804.0,258.4102,258.5455,258.1575,258.5455,2804.0
2019-03-01 12:50:00,286.4,286.4,286.29,286.39,2109.0,258.4282,258.4282,258.329,258.4192,2109.0
2019-03-01 12:55:00,286.28,286.49,286.26,286.37,3256.0,258.32,258.5094,258.3019,258.4012,3256.0
2019-03-01 13:00:00,286.37,286.45,286.35,286.4,2076.0,258.4012,258.4734,258.3831,258.4282,2076.0
2019-03-01 13:05:00,286.48,286.66,286.44,286.56,2650.0,258.5004,258.6628,258.4643,258.5726,2650.0
2019-03-01 13:10:00,286.56,286.83,286.47,286.82,3317.0,258.5726,258.8162,258.4914,258.8072,3317.0
2019-03-01 13:15:00,286.77,287.09,286.75,287.09,6606.0,258.7621,259.0508,258.7441,259.0508,6606.0
2019-03-01 13:20:00,286.97,287.02,286.87,286.9,1800.0,258.9426,258.9877,258.8523,258.8794,1800.0
2019-03-01 13:25:00,286.84,286.9,286.78,286.82,1363.0,258.8253,258.8794,258.7711,258.8072,1363.0
2019-03-01 13:30:00,286.82,286.9,286.8,286.86,2200.0,258.8072,258.8794,258.7892,258.8433,2200.0
2019-03-01 13:35:00,286.75,286.93,286.67,286.89,2400.0,258.7441,258.9065,258.6719,258.8704,2400.0
2019-03-01 13:40:00,286.9,286.97,286.84,286.9,1422.0,258.8794,258.9426,258.8253,258.8794,1422.0
2019-03-01 13:45:00,286.92,286.97,286.76,286.87,1300.0,258.8975,258.9426,258.7531,258.8523,1300.0
2019-03-01 13:50:00,286.8,286.87,286.69,286.87,3117.0,258.7892,258.8523,258.6899,258.8523,3117.0
2019-03-01 13:55:00,286.94,286.96,286.7,286.7,2478.0,258.9155,258.9335,258.6989,258.6989,2478.0
2019-03-01 14:00:00,286.61,287.28,286.59,287.03,5599.0,258.6177,259.2223,258.5997,258.9967,5599.0
2019-03-01 14:05:00,286.97,287.16,286.97,287.16,1322.0,258.9426,259.114,258.9426,259.114,1322.0
2019-03-01 14:10:00,287.22,287.42,287.17,287.29,8492.0,259.1682,259.3486,259.123,259.2313,8492.0
2019-03-01 14:15:00,287.48,288.01,287.36,287.9,19813.0,259.4028,259.881,259.2945,259.7817,19813.0
2019-03-01 14:20:00,287.88,288.44,287.88,288.44,8268.0,259.7637,260.269,259.7637,260.269,8268.0
2019-03-01 14:25:00,288.32,288.33,287.9,288.0,4651.0,260.1607,260.1697,259.7817,259.872,4651.0
2019-03-01 14:30:00,288.01,288.01,287.76,287.95,3852.0,259.881,259.881,259.6554,259.8269,3852.0
2019-03-01 14:35:00,288.0,288.0,287.74,287.75,3830.0,259.872,259.872,259.6374,259.6464,3830.0
2019-03-01 14:40:00,287.63,287.96,287.55,287.85,5900.0,259.5381,259.8359,259.4659,259.7366,5900.0
2019-03-01 14:45:00,287.84,288.0,287.77,287.94,13470.0,259.7276,259.872,259.6644,259.8178,13470.0
2019-03-01 14:50:00,287.96,288.0,287.75,288.0,7679.0,259.8359,259.872,259.6464,259.872,7679.0
2019-03-01 14:55:00,287.99,288.0,287.58,287.58,2004.0,259.8629,259.872,259.493,259.493,2004.0
2019-03-01 15:00:00,287.45,287.85,287.45,287.85,3055.0,259.3757,259.7366,259.3757,259.7366,3055.0
2019-03-01 15:05:00,287.73,287.9,287.69,287.9,2000.0,259.6283,259.7817,259.5922,259.7817,2000.0
2019-03-01 15:10:00,287.92,288.0,287.79,287.86,3784.0,259.7998,259.872,259.6825,259.7456,3784.0
2019-03-01 15:15:00,287.86,287.97,287.85,287.92,2807.0,259.7456,259.8449,259.7366,259.7998,2807.0
2019-03-01 15:20:00,287.89,287.89,287.77,287.83,2402.0,259.7727,259.7727,259.6644,259.7186,2402.0
2019-03-01 15:25:00,287.82,287.87,287.62,287.78,4780.0,259.7096,259.7547,259.5291,259.6735,4780.0
2019-03-01 15:30:00,287.79,287.92,287.7,287.72,5340.0,259.6825,259.7998,259.6013,259.6193,5340.0
2019-03-01 15:35:00,287.69,288.0,287.68,287.89,9109.0,259.5922,259.872,259.5832,259.7727,9109.0
2019-03-01 15:40:00,287.85,288.07,287.85,288.01,13605.0,259.7366,259.9351,259.7366,259.881,13605.0
2019-03-01 15:45:00,288.01,288.2,287.81,287.86,10503.0,259.881,260.0524,259.7005,259.7456,10503.0
2019-03-01 15:50:00,287.78,287.79,287.52,287.65,11939.0,259.6735,259.6825,259.4389,259.5562,11939.0
2019-03-01 15:55:00,287.64,287.7,286.62,287.05,53614.0,259.5471,259.6013,258.6268,259.0148,53614.0
2019-03-04 09:30:00,287.54,288.41,287.54,287.88,14198.0,259.4569,260.2419,259.4569,259.7637,14198.0
2019-03-04 09:35:00,287.52,288.7,287.52,288.7,1717.0,259.4389,260.5036,259.4389,260.5036,1717.0
2019-03-04 09:40:00,288.79,290.33,288.79,290.33,7756.0,260.5848,261.9744,260.5848,261.9744,7756.0
2019-03-04 09:45:00,290.24,290.24,289.13,289.14,1900.0,261.8932,261.8932,260.8916,260.9006,1900.0
2019-03-04 09:50:00,288.86,288.87,287.94,288.06,11206.0,260.648,260.657,259.8178,259.9261,11206.0
2019-03-04 09:55:00,288.1,288.83,288.05,288.78,5600.0,259.9622,260.6209,259.9171,260.5758,5600.0
2019-03-04 10:00:00,288.88,289.03,288.6,288.94,4900.0,260.666,260.8014,260.4134,260.7202,4900.0
2019-03-04 10:05:00,288.76,288.77,288.37,288.61,2200.0,260.5577,260.5668,260.2058,260.4224,2200.0
2019-03-04 10:10:00,288.44,288.64,288.12,288.47,3470.0,260.269,260.4495,259.9803,260.2961,3470.0
2019-03-04 10:15:00,288.37,288.88,288.28,288.84,2000.0,260.2058,260.666,260.1246,260.6299,2000.0
2019-03-04 10:20:00,288.85,288.99,288.5,288.9,3352.0,260.639,260.7653,260.3231,260.6841,3352.0
2019-03-04 10:25:00,288.77,289.38,288.69,289.15,5362.0,260.5668,261.1172,260.4946,260.9097,5362.0
2019-03-04 10:30:00,289.14,289.18,288.88,289.12,2100.0,260.9006,260.9367,260.666,260.8826,2100.0
2019-03-04 10:35:00,289.11,289.2,288.82,289.04,2362.0,260.8736,260.9548,260.6119,260.8104,2362.0
2019-03-04 10:40:00,289.08,289.08,288.82,288.93,3534.0,260.8465,260.8465,260.6119,260.7111,3534.0
2019-03-04 10:45:00,288.98,289.16,288.94,289.0,1800.0,260.7563,260.9187,260.7202,260.7743,1800.0
2019-03-04 10:50:00,288.94,289.06,288.74,288.75,3278.0,260.7202,260.8284,260.5397,260.5487,3278.0
2019-03-04 10:55:00,288.68,288.94,288.63,288.77,4862.0,260.4856,260.7202,260.4404,260.5668,4862.0
2019-03-04 11:00:00,288.76,288.82,288.42,288.6,4500.0,260.5577,260.6119,260.251,260.4134,4500.0
2019-03-04 11:05:00,288.79,288.89,288.62,288.67,6951.0,260.5848,260.675,260.4314,260.4765,6951.0
2019-03-04 11:10:00,288.5,288.72,288.43,288.72,1200.0,260.3231,260.5217,260.26,260.5217,1200.0
2019-03-04 11:15:00,288.64,288.79,288.46,288.79,1300.0,260.4495,260.5848,260.287,260.5848,1300.0
2019-03-04 11:20:00,288.56,288.56,287.96,288.1,1930.0,260.3773,260.3773,259.8359,259.9622,1930.0
2019-03-04 11:25:00,287.99,288.04,287.68,287.79,1503.0,259.8629,259.9081,259.5832,259.6825,1503.0
2019-03-04 11:30:00,287.62,287.65,287.01,287.14,2300.0,259.5291,259.5562,258.9787,259.096,2300.0
2019-03-04 11:35:00,287.14,287.23,287.0,287.04,1450.0,259.096,259.1772,258.9696,259.0057,1450.0
2019-03-04 11:40:00,286.86,287.37,286.61,286.62,2600.0,258.8433,259.3035,258.6177,258.6268,2600.0
2019-03-04 11:45:00,286.75,286.75,286.17,286.17,1150.0,258.7441,258.7441,258.2207,258.2207,1150.0
2019-03-04 11:50:00,286.29,286.29,284.61,284.92,7584.0,258.329,258.329,256.8131,257.0928,7584.0
2019-03-04 11:55:00,284.87,284.95,284.07,284.37,6852.0,257.0477,257.1199,256.3258,256.5965,6852.0
2019-03-04 12:00:00,284.22,284.79,284.21,284.79,4054.0,256.4612,256.9755,256.4521,256.9755,4054.0
2019-03-04 12:05:00,284.62,284.62,284.33,284.33,2600.0,256.8221,256.8221,256.5604,256.5604,2600.0
2019-03-04 12:10:00,284.3,284.3,283.95,284.0,1444.0,256.5333,256.5333,256.2175,256.2626,1444.0
2019-03-04 12:15:00,283.75,284.03,282.53,282.96,9299.0,256.0371,256.2897,254.9362,255.3242,9299.0
2019-03-04 12:20:00,283.14,283.19,282.93,283.0,1000.0,255.4866,255.5317,255.2971,255.3603,1000.0
2019-03-04 12:25:00,282.93,283.34,282.7,283.34,3350.0,255.2971,255.6671,255.0896,255.6671,3350.0
2019-03-04 12:30:00,283.31,283.41,283.25,283.39,1602.0,255.64,255.7303,255.5859,255.7122,1602.0
2019-03-04 12:35:00,283.29,283.29,282.92,283.11,2505.0,255.622,255.622,255.2881,255.4596,2505.0
2019-03-04 12:40:00,282.92,282.97,282.65,282.73,2150.0,255.2881,255.3332,255.0445,255.1167,2150.0
2019-03-04 12:45:00,282.77,282.97,282.3,282.35,2410.0,255.1528,255.3332,254.7287,254.7738,2410.0
2019-03-04 12:50:00,282.54,282.81,282.47,282.79,2018.0,254.9452,255.1889,254.8821,255.1708,2018.0
2019-03-04 12:55:00,282.49,282.63,282.23,282.63,2740.0,254.9001,255.0264,254.6655,255.0264,2740.0
2019-03-04 13:00:00,282.42,282.57,282.35,282.47,1900.0,254.837,254.9723,254.7738,254.8821,1900.0
2019-03-04 13:05:00,282.45,282.46,282.1,282.24,2242.0,254.864,254.873,254.5482,254.6745,2242.0
2019-03-04 13:10:00,282.15,282.54,282.14,282.18,3300.0,254.5933,254.9452,254.5843,254.6204,3300.0
2019-03-04 13:15:00,282.16,282.77,282.16,282.65,1815.0,254.6023,255.1528,254.6023,255.0445,1815.0
2019-03-04 13:20:00,282.76,283.22,282.68,283.22,2100.0,255.1437,255.5588,255.0716,255.5588,2100.0
2019-03-04 13:25:00,282.97,283.22,282.89,283.18,3021.0,255.3332,255.5588,255.261,255.5227,3021.0
2019-03-04 13:30:00,283.25,283.27,283.04,283.04,2397.0,255.5859,255.6039,255.3964,255.3964,2397.0
2019-03-04 13:35:00,283.09,283.21,282.99,283.04,2267.0,255.4415,255.5498,255.3513,255.3964,2267.0
2019-03-04 13:40:00,282.99,283.27,282.99,283.27,1000.0,255.3513,255.6039,255.3513,255.6039,1000.0
2019-03-04 13:45:00,283.32,283.33,283.08,283.33,1350.0,255.6491,255.6581,255.4325,255.6581,1350.0
2019-03-04 13:50:00,283.39,283.7,283.21,283.7,1800.0,255.7122,255.9919,255.5498,255.9919,1800.0
2019-03-04 13:55:00,283.76,283.76,283.59,283.62,900.0,256.0461,256.0461,255.8927,255.9198,900.0
2019-03-04 14:00:00,283.54,283.79,283.45,283.63,2749.0,255.8476,256.0731,255.7664,255.9288,2749.0
2019-03-04 14:05:00,283.66,283.77,283.5,283.5,2100.0,255.9558,256.0551,255.8115,255.8115,2100.0
2019-03-04 14:10:00,283.47,283.69,283.19,283.69,1600.0,255.7844,255.9829,255.5317,255.9829,1600.0
2019-03-04 14:15:00,283.55,284.04,283.55,284.04,2788.0,255.8566,256.2987,255.8566,256.2987,2788.0
2019-03-04 14:20:00,284.1,284.29,284.08,284.29,1738.0,256.3529,256.5243,256.3348,256.5243,1738.0
2019-03-04 14:25:00,284.35,284.53,284.35,284.48,1800.0,256.5785,256.7409,256.5785,256.6958,1800.0
2019-03-04 14:30:00,284.46,284.48,284.22,284.26,2000.0,256.6777,256.6958,256.4612,256.4972,2000.0
2019-03-04 14:35:00,284.25,284.36,284.12,284.36,3022.0,256.4882,256.5875,256.3709,256.5875,3022.0
2019-03-04 14:40:00,284.41,284.57,284.41,284.51,1600.0,256.6326,256.777,256.6326,256.7228,1600.0
2019-03-04 14:45:00,284.57,284.8,284.34,284.43,2202.0,256.777,256.9845,256.5694,256.6506,2202.0
2019-03-04 14:50:00,284.47,284.77,284.47,284.75,1565.0,256.6867,256.9574,256.6867,256.9394,1565.0
2019-03-04 14:55:00,284.65,284.67,284.27,284.27,2432.0,256.8492,256.8672,256.5063,256.5063,2432.0
2019-03-04 15:00:00,284.3,284.31,283.92,283.97,9481.0,256.5333,256.5424,256.1905,256.2356,9481.0
2019-03-04 15:05:00,283.9,283.94,283.6,283.62,11179.0,256.1724,256.2085,255.9017,255.9198,11179.0
2019-03-04 15:10:00,283.6,283.89,283.6,283.72,2360.0,255.9017,256.1634,255.9017,256.01,2360.0
2019-03-04 15:15:00,283.8,283.86,283.68,283.82,2134.0,256.0822,256.1363,255.9739,256.1002,2134.0
2019-03-04 15:20:00,283.86,283.98,283.69,283.82,2237.0,256.1363,256.2446,255.9829,256.1002,2237.0
2019-03-04 15:25:00,283.84,284.03,283.79,283.79,3528.0,256.1183,256.2897,256.0731,256.0731,3528.0
2019-03-04 15:30:00,283.84,284.16,283.72,283.89,6526.0,256.1183,256.407,256.01,256.1634,6526.0
2019-03-04 15:35:00,283.91,284.18,283.75,284.17,4715.0,256.1814,256.4251,256.0371,256.416,4715.0
2019-03-04 15:40:00,284.13,284.14,283.86,284.01,5160.0,256.3799,256.389,256.1363,256.2717,5160.0
2019-03-04 15:45:00,284.01,284.34,283.89,283.89,11129.0,256.2717,256.5694,256.1634,256.1634,11129.0
2019-03-04 15:50:00,283.87,283.98,283.68,283.73,12878.0,256.1453,256.2446,255.9739,256.019,12878.0
2019-03-04 15:55:00,283.7,283.73,282.84,283.24,65988.0,255.9919,256.019,255.2159,255.5769,65988.0
2019-03-05 09:30:00,283.78,284.14,282.5,283.98,12674.0,256.0641,256.389,254.9091,256.2446,12674.0
2019-03-05 09:35:00,284.16,284.2,283.46,283.86,8207.0,256.407,256.4431,255.7754,256.1363,8207.0
2019-03-05 09:40:00,283.84,284.49,283.82,283.89,2770.0,256.1183,256.7048,256.1002,256.1634,2770.0
2019-03-05 09:45:00,283.55,284.23,283.5,283.95,4275.0,255.8566,256.4702,255.8115,256.2175,4275.0
2019-03-05 09:50:00,283.48,284.21,283.11,283.5,15037.0,255.7934,256.4521,255.4596,255.8115,15037.0
2019-03-05 09:55:00,283.73,284.2,283.65,284.03,12361.0,256.019,256.4431,255.9468,256.2897,12361.0
2019-03-05 10:00:00,284.15,284.72,284.14,284.22,4151.0,256.398,256.9123,256.389,256.4612,4151.0
2019-03-05 10:05:00,284.29,284.96,284.21,284.81,11284.0,256.5243,257.1289,256.4521,256.9935,11284.0
2019-03-05 10:10:00,284.73,284.87,284.12,284.2,3355.0,256.9213,257.0477,256.3709,256.4431,3355.0
2019-03-05 10:15:00,284.2,284.2,283.51,283.78,1756.0,256.4431,256.4431,255.8205,256.0641,1756.0
2019-03-05 10:20:00,283.79,284.33,283.77,284.33,5712.0,256.0731,256.5604,256.0551,256.5604,5712.0
2019-03-05 10:25:00,284.25,284.28,283.46,283.46,1756.0,256.4882,256.5153,255.7754,255.7754,1756.0
2019-03-05 10:30:00,283.76,284.38,283.76,284.37,3405.0,256.0461,256.6055,256.0461,256.5965,3405.0
2019-03-05 10:35:00,284.2,284.39,284.04,284.16,12407.0,256.4431,256.6145,256.2987,256.407,12407.0
2019-03-05 10:40:00,284.25,284.29,284.08,284.13,1226.0,256.4882,256.5243,256.3348,256.3799,1226.0
2019-03-05 10:45:00,284.08,284.09,283.6,283.88,3740.0,256.3348,256.3438,255.9017,256.1544,3740.0
2019-03-05 10:50:00,283.93,284.25,283.93,284.12,2501.0,256.1995,256.4882,256.1995,256.3709,2501.0
2019-03-05 10:55:00,284.08,284.08,283.49,283.65,3225.0,256.3348,256.3348,255.8024,255.9468,3225.0
2019-03-05 11:00:00,283.6,283.9,283.45,283.86,4900.0,255.9017,256.1724,255.7664,256.1363,4900.0
2019-03-05 11:05:00,283.76,283.76,283.47,283.73,2377.0,256.0461,256.0461,255.7844,256.019,2377.0
2019-03-05 11:10:00,283.74,284.0,283.74,283.87,1500.0,256.028,256.2626,256.028,256.1453,1500.0
2019-03-05 11:15:00,283.85,284.07,283.81,284.03,2079.0,256.1273,256.3258,256.0912,256.2897,2079.0
2019-03-05 11:20:00,284.09,284.2,284.0,284.06,2802.0,256.3438,256.4431,256.2626,256.3168,2802.0
2019-03-05 11:25:00,283.99,284.06,283.88,283.98,3500.0,256.2536,256.3168,256.1544,256.2446,3500.0
2019-03-05 11:30:00,283.82,283.9,283.76,283.76,2921.0,256.1002,256.1724,256.0461,256.0461,2921.0
2019-03-05 11:35:00,283.7,283.99,283.7,283.96,5505.0,255.9919,256.2536,255.9919,256.2265,5505.0
2019-03-05 11:40:00,283.87,283.98,283.75,283.92,2855.0,256.1453,256.2446,256.0371,256.1905,2855.0
2019-03-05 11:45:00,283.97,283.98,283.47,283.47,3928.0,256.2356,256.2446,255.7844,255.7844,3928.0
2019-03-05 11:50:00,283.47,283.52,283.12,283.18,5771.0,255.7844,255.8295,255.4686,255.5227,5771.0
2019-03-05 11:55:00,283.15,283.52,283.07,283.52,3401.0,255.4957,255.8295,255.4235,255.8295,3401.0
2019-03-05 12:00:00,283.42,283.52,283.25,283.52,2448.0,255.7393,255.8295,255.5859,255.8295,2448.0
2019-03-05 12:05:00,283.34,283.48,283.24,283.34,1167.0,255.6671,255.7934,255.5769,255.6671,1167.0
2019-03-05 12:10:00,283.36,283.37,283.18,283.33,1501.0,255.6851,255.6942,255.5227,255.6581,1501.0
2019-03-05 12:15:00,283.29,283.33,283.04,283.05,1364.0,255.622,255.6581,255.3964,255.4054,1364.0
2019-03-05 12:20:00,283.06,283.27,283.06,283.16,2400.0,255.4144,255.6039,255.4144,255.5047,2400.0
2019-03-05 12:25:00,283.18,283.42,283.18,283.37,1999.0,255.5227,255.7393,255.5227,255.6942,1999.0
2019-03-05 12:30:00,283.37,283.37,283.12,283.18,998.0,255.6942,255.6942,255.4686,255.5227,998.0
2019-03-05 12:35:00,283.13,283.2,283.11,283.2,4310.0,255.4776,255.5408,255.4596,255.5408,4310.0
2019-03-05 12:40:00,283.22,283.36,283.22,283.36,2260.0,255.5588,255.6851,255.5588,255.6851,2260.0
2019-03-05 12:45:00,283.36,283.38,283.29,283.34,915.0,255.6851,255.7032,255.622,255.6671,915.0
2019-03-05 12:50:00,283.37,283.48,283.35,283.42,1500.0,255.6942,255.7934,255.6761,255.7393,1500.0
2019-03-05 12:55:00,283.45,283.48,283.37,283.48,2061.0,255.7664,255.7934,255.6942,255.7934,2061.0
2019-03-05 13:00:00,283.49,283.7,283.49,283.61,2018.0,255.8024,255.9919,255.8024,255.9107,2018.0
2019-03-05 13:05:00,283.67,283.68,283.56,283.67,2153.0,255.9649,255.9739,255.8656,255.9649,2153.0
2019-03-05 13:10:00,283.7,283.84,283.7,283.84,900.0,255.9919,256.1183,255.9919,256.1183,900.0
2019-03-05 13:15:00,283.72,283.77,283.68,283.7,1000.0,256.01,256.0551,255.9739,255.9919,1000.0
2019-03-05 13:20:00,283.53,283.59,283.13,283.41,4400.0,255.8385,255.8927,255.4776,255.7303,4400.0
2019-03-05 13:25:00,283.17,283.17,282.9,282.9,1500.0,255.5137,255.5137,255.2701,255.2701,1500.0
2019-03-05 13:30:00,282.94,283.1,282.81,282.81,1936.0,255.3062,255.4505,255.1889,255.1889,1936.0
2019-03-05 13:35:00,282.87,283.1,282.77,283.1,2342.0,255.243,255.4505,255.1528,255.4505,2342.0
2019-03-05 13:40:00,283.08,283.1,282.76,282.81,2412.0,255.4325,255.4505,255.1437,255.1889,2412.0
2019-03-05 13:45:00,282.87,283.01,282.7,283.01,1975.0,255.243,255.3693,255.0896,255.3693,1975.0
2019-03-05 13:50:00,282.9,283.03,282.89,282.94,950.0,255.2701,255.3874,255.261,255.3062,950.0
2019-03-05 13:55:00,282.93,283.02,282.83,282.83,1550.0,255.2971,255.3784,255.2069,255.2069,1550.0
2019-03-05 14:00:00,282.99,282.99,282.79,282.99,2601.0,255.3513,255.3513,255.1708,255.3513,2601.0
2019-03-05 14:05:00,283.0,283.16,282.81,282.81,1900.0,255.3603,255.5047,255.1889,255.1889,1900.0
2019-03-05 14:10:00,282.92,282.92,282.72,282.78,2303.0,255.2881,255.2881,255.1077,255.1618,2303.0
2019-03-05 14:15:00,282.72,282.78,282.61,282.61,2662.0,255.1077,255.1618,255.0084,255.0084,2662.0
2019-03-05 14:20:00,282.65,282.69,282.42,282.53,3500.0,255.0445,255.0806,254.837,254.9362,3500.0
2019-03-05 14:25:00,282.41,282.5,282.3,282.5,6340.0,254.8279,254.9091,254.7287,254.9091,6340.0
2019-03-05 14:30:00,282.52,282.87,282.48,282.78,3181.0,254.9272,255.243,254.8911,255.1618,3181.0
2019-03-05 14:35:00,282.71,282.72,282.61,282.72,1601.0,255.0986,255.1077,255.0084,255.1077,1601.0
2019-03-05 14:40:00,282.73,282.96,282.73,282.9,1632.0,255.1167,255.3242,255.1167,255.2701,1632.0
2019-03-05 14:45:00,282.92,282.99,282.86,282.99,2068.0,255.2881,255.3513,255.234,255.3513,2068.0
2019-03-05 14:50:00,282.87,283.31,282.85,283.31,3315.0,255.243,255.64,255.225,255.64,3315.0
2019-03-05 14:55:00,283.36,283.37,283.27,283.31,910.0,255.6851,255.6942,255.6039,255.64,910.0
2019-03-05 15:00:00,283.22,283.36,283.19,283.36,2315.0,255.5588,255.6851,255.5317,255.6851,2315.0
2019-03-05 15:05:00,283.33,283.33,283.11,283.15,1026.0,255.6581,255.6581,255.4596,255.4957,1026.0
2019-03-05 15:10:00,283.17,283.27,283.07,283.17,5302.0,255.5137,255.6039,255.4235,255.5137,5302.0
2019-03-05 15:15:00,283.19,283.33,283.18,283.28,1374.0,255.5317,255.6581,255.5227,255.613,1374.0
2019-03-05 15:20:00,283.24,283.48,283.24,283.47,3113.0,255.5769,255.7934,255.5769,255.7844,3113.0
2019-03-05 15:25:00,283.47,283.47,283.31,283.35,1900.0,255.7844,255.7844,255.64,255.6761,1900.0
2019-03-05 15:30:00,283.32,283.36,283.25,283.35,5507.0,255.6491,255.6851,255.5859,255.6761,5507.0
2019-03-05 15:35:00,283.36,283.8,283.36,283.75,2669.0,255.6851,256.0822,255.6851,256.0371,2669.0
2019-03-05 15:40:00,283.77,284.03,283.64,283.7,5718.0,256.0551,256.2897,255.9378,255.9919,5718.0
2019-03-05 15:45:00,283.66,283.98,283.65,283.79,6613.0,255.9558,256.2446,255.9468,256.0731,6613.0
2019-03-05 15:50:00,283.79,283.79,283.41,283.5,13878.0,256.0731,256.0731,255.7303,255.8115,13878.0
2019-03-05 15:55:00,283.47,283.66,282.85,282.93,46665.0,255.7844,255.9558,255.225,255.2971,46665.0
2019-03-06 09:30:00,283.31,283.93,283.0,283.88,7474.0,255.64,256.1995,255.3603,256.1544,7474.0
2019-03-06 09:35:00,283.85,284.95,283.85,284.48,2250.0,256.1273,257.1199,256.1273,256.6958,2250.0
2019-03-06 09:40:00,284.45,284.52,283.66,284.52,5110.0,256.6687,256.7319,255.9558,256.7319,5110.0
2019-03-06 09:45:00,284.47,284.74,283.91,284.13,4060.0,256.6867,256.9304,256.1814,256.3799,4060.0
2019-03-06 09:50:00,283.98,284.07,283.35,283.79,6952.0,256.2446,256.3258,255.6761,256.0731,6952.0
2019-03-06 09:55:00,283.68,284.04,283.52,283.72,7676.0,255.9739,256.2987,255.8295,256.01,7676.0
2019-03-06 10:00:00,283.9,283.9,283.3,283.43,3747.0,256.1724,256.1724,255.631,255.7483,3747.0
2019-03-06 10:05:00,283.51,283.83,283.51,283.83,2796.0,255.8205,256.1092,255.8205,256.1092,2796.0
2019-03-06 10:10:00,283.75,283.75,283.29,283.29,1817.0,256.0371,256.0371,255.622,255.622,1817.0
2019-03-06 10:15:00,283.38,283.52,283.12,283.12,2300.0,255.7032,255.8295,255.4686,255.4686,2300.0
2019-03-06 10:20:00,283.25,283.38,282.92,283.31,11183.0,255.5859,255.7032,255.2881,255.64,11183.0
2019-03-06 10:25:00,283.43,283.57,283.4,283.4,1710.0,255.7483,255.8746,255.7212,255.7212,1710.0
2019-03-06 10:30:00,283.34,283.49,283.05,283.11,3080.0,255.6671,255.8024,255.4054,255.4596,3080.0
2019-03-06 10:35:00,283.17,283.24,283.07,283.07,8952.0,255.5137,255.5769,255.4235,255.4235,8952.0
2019-03-06 10:40:00,283.06,283.17,282.81,283.11,3513.0,255.4144,255.5137,255.1889,255.4596,3513.0
2019-03-06 10:45:00,283.18,283.34,282.81,283.04,5227.0,255.5227,255.6671,255.1889,255.3964,5227.0
2019-03-06 10:50:00,283.05,283.05,282.87,282.95,2200.0,255.4054,255.4054,255.243,255.3152,2200.0
2019-03-06 10:55:00,282.93,283.17,282.91,283.0,5200.0,255.2971,255.5137,255.2791,255.3603,5200.0
2019-03-06 11:00:00,282.82,283.12,282.82,283.06,2100.0,255.1979,255.4686,255.1979,255.4144,2100.0
2019-03-06 11:05:00,283.24,283.56,283.15,283.56,3800.0,255.5769,255.8656,255.4957,255.8656,3800.0
2019-03-06 11:10:00,283.54,283.8,283.49,283.57,3236.0,255.8476,256.0822,255.8024,255.8746,3236.0
2019-03-06 11:15:00,283.57,283.61,283.25,283.38,1500.0,255.8746,255.9107,255.5859,255.7032,1500.0
2019-03-06 11:20:00,283.42,283.42,282.89,282.93,4657.0,255.7393,255.7393,255.261,255.2971,4657.0
2019-03-06 11:25:00,282.97,283.08,282.73,282.73,1800.0,255.3332,255.4325,255.1167,255.1167,1800.0
2019-03-06 11:30:00,282.92,283.21,282.92,282.98,3686.0,255.2881,255.5498,255.2881,255.3423,3686.0
2019-03-06 11:35:00,282.88,282.95,282.43,282.43,3043.0,255.252,255.3152,254.846,254.846,3043.0
2019-03-06 11:40:00,282.43,282.43,281.71,281.75,9959.0,254.846,254.846,254.1963,254.2324,9959.0
2019-03-06 11:45:00,281.7,281.97,281.54,281.81,4100.0,254.1873,254.4309,254.0429,254.2865,4100.0
2019-03-06 11:50:00,281.75,281.75,280.99,281.08,6225.0,254.2324,254.2324,253.5466,253.6278,6225.0
2019-03-06 11:55:00,281.21,281.41,280.98,281.29,3854.0,253.7451,253.9256,253.5376,253.8173,3854.0
2019-03-06 12:00:00,281.34,281.58,281.16,281.16,3201.0,253.8624,254.079,253.7,253.7,3201.0
2019-03-06 12:05:00,281.22,281.43,281.09,281.34,1700.0,253.7542,253.9436,253.6368,253.8624,1700.0
2019-03-06 12:10:00,281.4,281.4,281.09,281.22,1931.0,253.9166,253.9166,253.6368,253.7542,1931.0
2019-03-06 12:15:00,281.26,281.35,280.96,280.96,2200.0,253.7902,253.8715,253.5195,253.5195,2200.0
2019-03-06 12:20:00,280.96,281.23,280.96,281.15,2465.0,253.5195,253.7632,253.5195,253.691,2465.0
2019-03-06 12:25:00,281.08,281.24,281.03,281.14,3081.0,253.6278,253.7722,253.5827,253.682,3081.0
2019-03-06 12:30:00,281.24,281.42,281.24,281.42,1775.0,253.7722,253.9346,253.7722,253.9346,1775.0
2019-03-06 12:35:00,281.55,281.61,281.43,281.51,1265.0,254.0519,254.1061,253.9436,254.0158,1265.0
2019-03-06 12:40:00,281.37,281.56,281.37,281.5,1200.0,253.8895,254.0609,253.8895,254.0068,1200.0
2019-03-06 12:45:00,281.43,281.48,281.27,281.31,2050.0,253.9436,253.9888,253.7993,253.8354,2050.0
2019-03-06 12:50:00,281.45,281.59,281.23,281.24,1400.0,253.9617,254.088,253.7632,253.7722,1400.0
2019-03-06 12:55:00,281.26,281.29,281.13,281.25,1630.0,253.7902,253.8173,253.6729,253.7812,1630.0
2019-03-06 13:00:00,281.18,281.27,281.11,281.17,1801.0,253.7181,253.7993,253.6549,253.709,1801.0
2019-03-06 13:05:00,281.21,281.25,281.13,281.14,800.0,253.7451,253.7812,253.6729,253.682,800.0
2019-03-06 13:10:00,281.21,281.24,281.15,281.2,1107.0,253.7451,253.7722,253.691,253.7361,1107.0
2019-03-06 13:15:00,281.09,281.47,281.03,281.4,1900.0,253.6368,253.9797,253.5827,253.9166,1900.0
2019-03-06 13:20:00,281.21,281.28,281.19,281.19,2028.0,253.7451,253.8083,253.7271,253.7271,2028.0
2019-03-06 13:25:00,281.12,281.26,281.02,281.15,1500.0,253.6639,253.7902,253.5737,253.691,1500.0
2019-03-06 13:30:00,281.22,281.57,281.22,281.57,600.0,253.7542,254.07,253.7542,254.07,600.0
2019-03-06 13:35:00,281.6,281.91,281.48,281.91,2360.0,254.097,254.3768,253.9888,254.3768,2360.0
2019-03-06 13:40:00,281.8,281.94,281.49,281.76,1725.0,254.2775,254.4038,253.9978,254.2414,1725.0
2019-03-06 13:45:00,281.55,281.55,281.34,281.54,900.0,254.0519,254.0519,253.8624,254.0429,900.0
2019-03-06 13:50:00,281.47,281.59,281.38,281.59,2993.0,253.9797,254.088,253.8985,254.088,2993.0
2019-03-06 13:55:00,281.61,281.83,281.6,281.8,2030.0,254.1061,254.3046,254.097,254.2775,2030.0
2019-03-06 14:00:00,281.69,281.91,281.69,281.83,1621.0,254.1782,254.3768,254.1782,254.3046,1621.0
2019-03-06 14:05:00,281.74,281.74,281.25,281.26,1400.0,254.2234,254.2234,253.7812,253.7902,1400.0
2019-03-06 14:10:00,281.29,281.52,281.28,281.39,1300.0,253.8173,254.0249,253.8083,253.9075,1300.0
2019-03-06 14:15:00,281.46,281.46,281.37,281.42,600.0,253.9707,253.9707,253.8895,253.9346,600.0
2019-03-06 14:20:00,281.43,281.7,281.43,281.64,1500.0,253.9436,254.1873,253.9436,254.1331,1500.0
2019-03-06 14:25:00,281.6,281.65,281.51,281.52,3070.0,254.097,254.1422,254.0158,254.0249,3070.0
2019-03-06 14:30:00,281.62,281.66,281.36,281.44,1800.0,254.1151,254.1512,253.8805,253.9527,1800.0
2019-03-06 14:35:00,281.44,281.47,281.39,281.39,800.0,253.9527,253.9797,253.9075,253.9075,800.0
2019-03-06 14:40:00,281.42,281.47,281.29,281.47,1500.0,253.9346,253.9797,253.8173,253.9797,1500.0
2019-03-06 14:45:00,281.47,281.54,281.34,281.42,800.0,253.9797,254.0429,253.8624,253.9346,800.0
2019-03-06 14:50:00,281.38,281.57,281.27,281.57,2600.0,253.8985,254.07,253.7993,254.07,2600.0
2019-03-06 14:55:00,281.59,281.71,281.5,281.62,2216.0,254.088,254.1963,254.0068,254.1151,2216.0
2019-03-06 15:00:00,281.63,281.85,281.63,281.66,3187.0,254.1241,254.3226,254.1241,254.1512,3187.0
2019-03-06 15:05:00,281.62,281.73,281.39,281.62,2660.0,254.1151,254.2143,253.9075,254.1151,2660.0
2019-03-06 15:10:00,281.45,281.47,281.07,281.1,900.0,253.9617,253.9797,253.6188,253.6459,900.0
2019-03-06 15:15:00,281.11,281.21,280.92,281.04,1896.0,253.6549,253.7451,253.4835,253.5917,1896.0
2019-03-06 15:20:00,281.1,281.33,281.02,281.25,5861.0,253.6459,253.8534,253.5737,253.7812,5861.0
2019-03-06 15:25:00,281.31,281.35,281.0,281.23,2385.0,253.8354,253.8715,253.5556,253.7632,2385.0
2019-03-06 15:30:00,281.24,281.42,281.23,281.29,3600.0,253.7722,253.9346,253.7632,253.8173,3600.0
2019-03-06 15:35:00,281.24,281.43,281.24,281.42,3943.0,253.7722,253.9436,253.7722,253.9346,3943.0
2019-03-06 15:40:00,281.43,281.71,281.28,281.71,5972.0,253.9436,254.1963,253.8083,254.1963,5972.0
2019-03-06 15:45:00,281.58,281.62,281.35,281.6,5611.0,254.079,254.1151,253.8715,254.097,5611.0
2019-03-06 15:50:00,281.65,281.78,281.3,281.3,6752.0,254.1422,254.2595,253.8263,253.8263,6752.0
2019-03-06 15:55:00,281.3,281.37,280.38,280.47,34993.0,253.8263,253.8895,252.9962,253.0774,34993.0
2019-03-07 09:30:00,280.01,280.01,278.1,279.05,11746.0,252.6623,252.6623,250.9389,251.7961,11746.0
2019-03-07 09:35:00,279.38,279.65,277.5,277.5,3350.0,252.0939,252.3375,250.3975,250.3975,3350.0
2019-03-07 09:40:00,277.6,278.36,277.14,277.34,8769.0,250.4877,251.1735,250.0726,250.2531,8769.0
2019-03-07 09:45:00,277.34,277.34,276.17,276.74,13052.0,250.2531,250.2531,249.1974,249.7117,13052.0
2019-03-07 09:50:00,276.76,277.18,275.81,275.91,21960.0,249.7297,250.1087,248.8725,248.9628,21960.0
2019-03-07 09:55:00,275.61,275.87,274.75,275.39,31379.0,248.6921,248.9267,247.9161,248.4935,31379.0
2019-03-07 10:00:00,275.05,275.31,274.39,274.4,17861.0,248.1868,248.4214,247.5912,247.6002,17861.0
2019-03-07 10:05:00,274.54,274.95,274.1,274.3,48745.0,247.7266,248.0965,247.3295,247.51,48745.0
2019-03-07 10:10:00,274.4,274.54,273.83,274.13,40861.0,247.6002,247.7266,247.0859,247.3566,40861.0
2019-03-07 10:15:00,274.28,274.39,273.04,274.19,35381.0,247.492,247.5912,246.3731,247.4107,35381.0
2019-03-07 10:20:00,274.3,275.32,274.19,274.46,15727.0,247.51,248.4304,247.4107,247.6544,15727.0
2019-03-07 10:25:00,274.46,275.04,274.28,274.82,9589.0,247.6544,248.1777,247.492,247.9792,9589.0
2019-03-07 10:30:00,274.76,274.85,274.55,274.59,10220.0,247.9251,248.0063,247.7356,247.7717,10220.0
2019-03-07 10:35:00,274.65,274.85,274.51,274.78,14920.0,247.8258,248.0063,247.6995,247.9431,14920.0
2019-03-07 10:40:00,274.74,274.74,274.52,274.68,9918.0,247.907,247.907,247.7085,247.8529,9918.0
2019-03-07 10:45:00,274.71,274.99,274.54,274.55,14280.0,247.88,248.1326,247.7266,247.7356,14280.0
2019-03-07 10:50:00,274.54,274.55,274.1,274.55,9512.0,247.7266,247.7356,247.3295,247.7356,9512.0
2019-03-07 10:55:00,274.63,274.77,274.46,274.52,6100.0,247.8078,247.9341,247.6544,247.7085,6100.0
2019-03-07 11:00:00,274.51,274.69,274.34,274.34,6365.0,247.6995,247.8619,247.5461,247.5461,6365.0
2019-03-07 11:05:00,274.48,274.57,274.31,274.55,3320.0,247.6724,247.7536,247.519,247.7356,3320.0
2019-03-07 11:10:00,274.53,274.69,274.18,274.69,3440.0,247.7175,247.8619,247.4017,247.8619,3440.0
2019-03-07 11:15:00,274.61,274.68,273.93,274.07,7373.0,247.7897,247.8529,247.1761,247.3025,7373.0
2019-03-07 11:20:00,273.97,274.18,273.95,274.18,1805.0,247.2122,247.4017,247.1942,247.4017,1805.0
2019-03-07 11:25:00,274.2,274.62,274.2,274.39,4642.0,247.4198,247.7988,247.4198,247.5912,4642.0
2019-03-07 11:30:00,274.39,274.65,274.25,274.63,10031.0,247.5912,247.8258,247.4649,247.8078,10031.0
2019-03-07 11:35:00,274.61,274.8,274.58,274.68,9870.0,247.7897,247.9612,247.7627,247.8529,9870.0
2019-03-07 11:40:00,274.63,274.8,274.51,274.64,5050.0,247.8078,247.9612,247.6995,247.8168,5050.0
2019-03-07 11:45:00,274.71,274.81,274.6,274.63,5800.0,247.88,247.9702,247.7807,247.8078,5800.0
2019-03-07 11:50:00,274.7,274.78,274.56,274.6,6906.0,247.8709,247.9431,247.7446,247.7807,6906.0
2019-03-07 11:55:00,274.61,274.75,274.54,274.67,2689.0,247.7897,247.9161,247.7266,247.8439,2689.0
2019-03-07 12:00:00,274.65,274.77,274.54,274.65,6414.0,247.8258,247.9341,247.7266,247.8258,6414.0
2019-03-07 12:05:00,274.77,275.0,274.76,274.92,8025.0,247.9341,248.1416,247.9251,248.0695,8025.0
2019-03-07 12:10:00,274.97,274.97,274.7,274.76,3668.0,248.1146,248.1146,247.8709,247.9251,3668.0
2019-03-07 12:15:00,274.97,274.97,274.64,274.75,1667.0,248.1146,248.1146,247.8168,247.9161,1667.0
2019-03-07 12:20:00,274.81,274.86,274.75,274.85,3700.0,247.9702,248.0153,247.9161,248.0063,3700.0
2019-03-07 12:25:00,274.85,274.98,274.76,274.94,7433.0,248.0063,248.1236,247.9251,248.0875,7433.0
2019-03-07 12:30:00,274.89,275.04,274.56,274.98,22204.0,248.0424,248.1777,247.7446,248.1236,22204.0
2019-03-07 12:35:00,274.84,274.99,274.7,274.89,6500.0,247.9973,248.1326,247.8709,248.0424,6500.0
2019-03-07 12:40:00,275.03,275.05,274.89,274.98,7218.0,248.1687,248.1868,248.0424,248.1236,7218.0
2019-03-07 12:45:00,275.01,275.44,274.95,275.42,8453.0,248.1507,248.5387,248.0965,248.5206,8453.0
2019-03-07 12:50:00,275.41,275.43,275.01,275.43,11477.0,248.5116,248.5296,248.1507,248.5296,11477.0
2019-03-07 12:55:00,275.74,276.14,275.7,276.14,3876.0,248.8094,249.1703,248.7733,249.1703,3876.0
2019-03-07 13:00:00,276.14,276.29,276.04,276.23,2300.0,249.1703,249.3056,249.0801,249.2515,2300.0
2019-03-07 13:05:00,276.25,276.25,275.86,276.06,5394.0,249.2696,249.2696,248.9176,249.0981,5394.0
2019-03-07 13:10:00,276.09,276.13,275.61,275.72,4900.0,249.1252,249.1613,248.6921,248.7913,4900.0
2019-03-07 13:15:00,275.86,275.95,275.68,275.84,1523.0,248.9176,248.9989,248.7552,248.8996,1523.0
2019-03-07 13:20:00,275.89,276.02,275.89,275.92,800.0,248.9447,249.062,248.9447,248.9718,800.0
2019-03-07 13:25:00,275.97,276.05,275.63,276.02,16963.0,249.0169,249.0891,248.7101,249.062,16963.0
2019-03-07 13:30:00,276.05,276.1,275.64,275.71,2963.0,249.0891,249.1342,248.7191,248.7823,2963.0
2019-03-07 13:35:00,275.65,276.04,275.65,275.93,1800.0,248.7282,249.0801,248.7282,248.9808,1800.0
2019-03-07 13:40:00,275.95,276.04,275.86,275.92,2429.0,248.9989,249.0801,248.9176,248.9718,2429.0
2019-03-07 13:45:00,276.06,276.49,275.93,276.4,7516.0,249.0981,249.4861,248.9808,249.4049,7516.0
2019-03-07 13:50:00,276.56,276.73,276.41,276.42,3600.0,249.5493,249.7027,249.4139,249.423,3600.0
2019-03-07 13:55:00,276.5,276.52,276.16,276.19,5850.0,249.4951,249.5132,249.1883,249.2154,5850.0
2019-03-07 14:00:00,276.15,276.2,275.76,275.86,11073.0,249.1793,249.2244,248.8274,248.9176,11073.0
2019-03-07 14:05:00,275.9,275.9,275.66,275.82,4700.0,248.9537,248.9537,248.7372,248.8816,4700.0
2019-03-07 14:10:00,275.79,276.02,275.44,275.44,8744.0,248.8545,249.062,248.5387,248.5387,8744.0
2019-03-07 14:15:00,275.48,275.55,274.86,274.9,17979.0,248.5748,248.6379,248.0153,248.0514,17979.0
2019-03-07 14:20:00,274.84,275.63,274.73,275.54,23293.0,247.9973,248.7101,247.898,248.6289,23293.0
2019-03-07 14:25:00,275.54,275.57,275.4,275.56,6600.0,248.6289,248.656,248.5026,248.6469,6600.0
2019-03-07 14:30:00,275.57,275.97,275.32,275.37,11306.0,248.656,249.0169,248.4304,248.4755,11306.0
2019-03-07 14:35:00,275.5,275.59,275.33,275.54,6824.0,248.5928,248.674,248.4394,248.6289,6824.0
2019-03-07 14:40:00,275.56,275.79,275.44,275.71,6609.0,248.6469,248.8545,248.5387,248.7823,6609.0
2019-03-07 14:45:00,275.84,275.95,275.4,275.57,6244.0,248.8996,248.9989,248.5026,248.656,6244.0
2019-03-07 14:50:00,275.55,275.72,275.4,275.64,7683.0,248.6379,248.7913,248.5026,248.7191,7683.0
2019-03-07 14:55:00,275.68,275.77,275.5,275.62,4310.0,248.7552,248.8364,248.5928,248.7011,4310.0
2019-03-07 15:00:00,275.42,275.47,275.17,275.33,2536.0,248.5206,248.5657,248.295,248.4394,2536.0
2019-03-07 15:05:00,275.22,275.33,275.14,275.24,4497.0,248.3402,248.4394,248.268,248.3582,4497.0
2019-03-07 15:10:00,275.23,275.68,275.12,275.38,5700.0,248.3492,248.7552,248.2499,248.4845,5700.0
2019-03-07 15:15:00,275.45,275.46,275.29,275.41,2500.0,248.5477,248.5567,248.4033,248.5116,2500.0
2019-03-07 15:20:00,275.4,275.46,275.34,275.39,2875.0,248.5026,248.5567,248.4484,248.4935,2875.0
2019-03-07 15:25:00,275.32,275.67,275.26,275.27,11287.0,248.4304,248.7462,248.3762,248.3853,11287.0
2019-03-07 15:30:00,275.26,276.1,275.23,275.98,4300.0,248.3762,249.1342,248.3492,249.0259,4300.0
2019-03-07 15:35:00,276.03,276.13,275.92,275.95,7400.0,249.071,249.1613,248.9718,248.9989,7400.0
2019-03-07 15:40:00,275.87,276.02,275.73,275.87,4104.0,248.9267,249.062,248.8003,248.9267,4104.0
2019-03-07 15:45:00,275.86,276.36,275.81,276.27,11669.0,248.9176,249.3688,248.8725,249.2876,11669.0
2019-03-07 15:50:00,276.26,276.26,276.0,276.06,9549.0,249.2786,249.2786,249.044,249.0981,9549.0
2019-03-07 15:55:00,276.11,276.71,276.08,276.45,28189.0,249.1432,249.6846,249.1162,249.45,28189.0
2019-03-08 09:30:00,275.51,275.51,272.97,273.54,12586.0,248.6018,248.6018,246.3099,246.8242,12586.0
2019-03-08 09:35:00,273.96,274.28,272.41,273.39,7851.0,247.2032,247.492,245.8046,246.6889,7851.0
2019-03-08 09:40:00,274.0,274.18,273.58,273.94,8939.0,247.2393,247.4017,246.8603,247.1852,8939.0
2019-03-08 09:45:00,273.99,274.62,273.9,274.43,5630.0,247.2303,247.7988,247.1491,247.6273,5630.0
2019-03-08 09:50:00,274.47,274.47,273.58,273.58,5080.0,247.6634,247.6634,246.8603,246.8603,5080.0
2019-03-08 09:55:00,273.66,274.03,273.5,273.63,7344.0,246.9325,247.2664,246.7881,246.9054,7344.0
2019-03-08 10:00:00,273.62,274.04,273.52,274.02,7400.0,246.8964,247.2754,246.8062,247.2574,7400.0
2019-03-08 10:05:00,273.88,273.97,273.57,273.78,6199.0,247.131,247.2122,246.8513,247.0408,6199.0
2019-03-08 10:10:00,273.99,274.16,273.78,273.79,4901.0,247.2303,247.3837,247.0408,247.0498,4901.0
2019-03-08 10:15:00,273.9,273.9,273.43,273.43,1900.0,247.1491,247.1491,246.725,246.725,1900.0
2019-03-08 10:20:00,273.35,273.68,273.23,273.44,1610.0,246.6528,246.9506,246.5445,246.734,1610.0
2019-03-08 10:25:00,273.5,273.66,273.46,273.62,3018.0,246.7881,246.9325,246.752,246.8964,3018.0
2019-03-08 10:30:00,273.72,273.88,273.56,273.56,6892.0,246.9867,247.131,246.8423,246.8423,6892.0
2019-03-08 10:35:00,273.6,273.64,273.45,273.54,3200.0,246.8784,246.9145,246.743,246.8242,3200.0
2019-03-08 10:40:00,273.48,274.33,273.48,274.32,5371.0,246.7701,247.5371,246.7701,247.5281,5371.0
2019-03-08 10:45:00,274.46,274.52,274.08,274.39,8933.0,247.6544,247.7085,247.3115,247.5912,8933.0
2019-03-08 10:50:00,274.35,274.35,273.86,274.24,17054.0,247.5551,247.5551,247.113,247.4559,17054.0
2019-03-08 10:55:00,274.23,274.9,274.14,274.9,12003.0,247.4468,248.0514,247.3656,248.0514,12003.0
2019-03-08 11:00:00,274.77,274.93,274.63,274.66,3248.0,247.9341,248.0785,247.8078,247.8348,3248.0
2019-03-08 11:05:00,274.7,274.78,274.35,274.39,1600.0,247.8709,247.9431,247.5551,247.5912,1600.0
2019-03-08 11:10:00,274.42,274.69,274.29,274.63,2124.0,247.6183,247.8619,247.501,247.8078,2124.0
2019-03-08 11:15:00,274.65,274.87,274.32,274.32,3501.0,247.8258,248.0243,247.5281,247.5281,3501.0
2019-03-08 11:20:00,274.34,274.57,274.27,274.55,2187.0,247.5461,247.7536,247.4829,247.7356,2187.0
2019-03-08 11:25:00,274.65,274.95,274.47,274.8,2300.0,247.8258,248.0965,247.6634,247.9612,2300.0
2019-03-08 11:30:00,274.82,274.86,274.4,274.4,6099.0,247.9792,248.0153,247.6002,247.6002,6099.0
2019-03-08 11:35:00,274.27,274.54,274.23,274.34,3735.0,247.4829,247.7266,247.4468,247.5461,3735.0
2019-03-08 11:40:00,274.27,274.31,274.09,274.31,1600.0,247.4829,247.519,247.3205,247.519,1600.0
2019-03-08 11:45:00,274.4,274.56,274.35,274.39,6356.0,247.6002,247.7446,247.5551,247.5912,6356.0
2019-03-08 11:50:00,274.26,274.26,274.05,274.24,2376.0,247.4739,247.4739,247.2844,247.4559,2376.0
2019-03-08 11:55:00,274.17,274.17,274.06,274.1,1353.0,247.3927,247.3927,247.2934,247.3295,1353.0
2019-03-08 12:00:00,273.97,274.01,273.68,273.92,4503.0,247.2122,247.2483,246.9506,247.1671,4503.0
2019-03-08 12:05:00,273.79,273.79,273.63,273.64,1000.0,247.0498,247.0498,246.9054,246.9145,1000.0
2019-03-08 12:10:00,273.63,274.05,273.59,274.02,2564.0,246.9054,247.2844,246.8693,247.2574,2564.0
2019-03-08 12:15:00,274.03,274.05,273.93,274.04,1454.0,247.2664,247.2844,247.1761,247.2754,1454.0
2019-03-08 12:20:00,274.01,274.11,273.85,273.89,1700.0,247.2483,247.3386,247.104,247.14,1700.0
2019-03-08 12:25:00,273.9,274.22,273.9,274.07,1800.0,247.1491,247.4378,247.1491,247.3025,1800.0
2019-03-08 12:30:00,274.21,274.26,273.96,273.96,1400.0,247.4288,247.4739,247.2032,247.2032,1400.0
2019-03-08 12:35:00,274.08,274.11,273.93,274.1,1910.0,247.3115,247.3386,247.1761,247.3295,1910.0
2019-03-08 12:40:00,274.1,274.28,274.06,274.07,2985.0,247.3295,247.492,247.2934,247.3025,2985.0
2019-03-08 12:45:00,274.04,274.2,273.79,273.94,2301.0,247.2754,247.4198,247.0498,247.1852,2301.0
2019-03-08 12:50:00,274.01,274.01,273.81,273.86,900.0,247.2483,247.2483,247.0679,247.113,900.0
2019-03-08 12:55:00,273.88,273.88,273.56,273.62,1850.0,247.131,247.131,246.8423,246.8964,1850.0
2019-03-08 13:00:00,273.54,273.68,273.54,273.65,300.0,246.8242,246.9506,246.8242,246.9235,300.0
2019-03-08 13:05:00,273.69,273.82,273.25,273.36,3234.0,246.9596,247.0769,246.5626,246.6618,3234.0
2019-03-08 13:10:00,273.3,273.66,273.23,273.53,3282.0,246.6077,246.9325,246.5445,246.8152,3282.0
2019-03-08 13:15:00,273.62,273.65,273.35,273.49,2525.0,246.8964,246.9235,246.6528,246.7791,2525.0
2019-03-08 13:20:00,273.51,273.51,273.48,273.51,600.0,246.7972,246.7972,246.7701,246.7972,600.0
2019-03-08 13:25:00,273.42,273.74,273.4,273.69,2017.0,246.716,247.0047,246.6979,246.9596,2017.0
2019-03-08 13:30:00,273.76,273.79,273.54,273.54,1300.0,247.0227,247.0498,246.8242,246.8242,1300.0
2019-03-08 13:35:00,273.54,273.9,273.54,273.89,1225.0,246.8242,247.1491,246.8242,247.14,1225.0
2019-03-08 13:40:00,273.93,274.04,273.92,273.97,1248.0,247.1761,247.2754,247.1671,247.2122,1248.0
2019-03-08 13:45:00,273.93,274.22,273.92,274.22,600.0,247.1761,247.4378,247.1671,247.4378,600.0
2019-03-08 13:50:00,274.15,274.15,274.03,274.03,500.0,247.3747,247.3747,247.2664,247.2664,500.0
2019-03-08 13:55:00,274.16,274.19,274.11,274.17,800.0,247.3837,247.4107,247.3386,247.3927,800.0
2019-03-08 14:00:00,274.3,274.3,274.01,274.08,2100.0,247.51,247.51,247.2483,247.3115,2100.0
2019-03-08 14:05:00,273.96,274.23,273.96,274.13,3674.0,247.2032,247.4468,247.2032,247.3566,3674.0
2019-03-08 14:10:00,274.23,274.38,274.13,274.25,3377.0,247.4468,247.5822,247.3566,247.4649,3377.0
2019-03-08 14:15:00,274.31,274.39,274.31,274.38,1300.0,247.519,247.5912,247.519,247.5822,1300.0
2019-03-08 14:20:00,274.23,274.57,274.05,274.47,3200.0,247.4468,247.7536,247.2844,247.6634,3200.0
2019-03-08 14:25:00,274.5,274.57,274.39,274.46,800.0,247.6905,247.7536,247.5912,247.6544,800.0
2019-03-08 14:30:00,274.47,274.54,274.29,274.44,1343.0,247.6634,247.7266,247.501,247.6363,1343.0
2019-03-08 14:35:00,274.4,274.61,274.35,274.45,1800.0,247.6002,247.7897,247.5551,247.6454,1800.0
2019-03-08 14:40:00,274.52,274.64,274.46,274.48,4954.0,247.7085,247.8168,247.6544,247.6724,4954.0
2019-03-08 14:45:00,274.57,274.63,274.48,274.51,3942.0,247.7536,247.8078,247.6724,247.6995,3942.0
2019-03-08 14:50:00,274.55,274.8,274.55,274.76,2116.0,247.7356,247.9612,247.7356,247.9251,2116.0
2019-03-08 14:55:00,274.77,274.84,274.52,274.53,2200.0,247.9341,247.9973,247.7085,247.7175,2200.0
2019-03-08 15:00:00,274.51,274.6,274.47,274.47,4113.0,247.6995,247.7807,247.6634,247.6634,4113.0
2019-03-08 15:05:00,274.51,274.7,274.37,274.5,4008.0,247.6995,247.8709,247.5732,247.6905,4008.0
2019-03-08 15:10:00,274.5,274.51,274.27,274.31,1701.0,247.6905,247.6995,247.4829,247.519,1701.0
2019-03-08 15:15:00,274.45,274.45,274.09,274.16,1608.0,247.6454,247.6454,247.3205,247.3837,1608.0
2019-03-08 15:20:00,274.23,274.29,274.18,274.2,1600.0,247.4468,247.501,247.4017,247.4198,1600.0
2019-03-08 15:25:00,274.17,274.36,274.13,274.25,3224.0,247.3927,247.5641,247.3566,247.4649,3224.0
2019-03-08 15:30:00,274.22,274.63,274.17,274.45,7242.0,247.4378,247.8078,247.3927,247.6454,7242.0
2019-03-08 15:35:00,274.34,274.36,274.13,274.24,3690.0,247.5461,247.5641,247.3566,247.4559,3690.0
2019-03-08 15:40:00,274.43,275.01,274.42,274.97,20757.0,247.6273,248.1507,247.6183,248.1146,20757.0
2019-03-08 15:45:00,275.02,275.35,274.95,275.28,9451.0,248.1597,248.4575,248.0965,248.3943,9451.0
2019-03-08 15:50:00,275.3,275.91,275.3,275.8,11779.0,248.4123,248.9628,248.4123,248.8635,11779.0
2019-03-08 15:55:00,275.8,276.17,275.76,276.05,49448.0,248.8635,249.1974,248.8274,249.0891,49448.0
2019-03-11 09:30:00,273.96,274.2,272.58,274.07,14780.0,247.2032,247.4198,245.958,247.3025,14780.0
2019-03-11 09:35:00,273.88,275.65,273.28,275.05,7769.0,247.131,248.7282,246.5896,248.1868,7769.0
2019-03-11 09:40:00,275.27,275.45,274.59,274.63,4718.0,248.3853,248.5477,247.7717,247.8078,4718.0
2019-03-11 09:45:00,274.56,275.52,274.56,274.81,7793.0,247.7446,248.6109,247.7446,247.9702,7793.0
2019-03-11 09:50:00,274.82,275.23,274.6,275.02,6152.0,247.9792,248.3492,247.7807,248.1597,6152.0
2019-03-11 09:55:00,275.14,276.9,275.14,276.47,9850.0,248.268,249.8561,248.268,249.4681,9850.0
2019-03-11 10:00:00,276.27,276.27,275.81,276.21,3628.0,249.2876,249.2876,248.8725,249.2335,3628.0
2019-03-11 10:05:00,276.09,276.25,275.53,275.94,7685.0,249.1252,249.2696,248.6199,248.9898,7685.0
2019-03-11 10:10:00,276.01,276.01,275.62,275.97,5102.0,249.053,249.053,248.7011,249.0169,5102.0
2019-03-11 10:15:00,276.05,276.48,276.04,276.26,2562.0,249.0891,249.4771,249.0801,249.2786,2562.0
2019-03-11 10:20:00,276.04,276.64,275.88,275.92,3326.0,249.0801,249.6215,248.9357,248.9718,3326.0
2019-03-11 10:25:00,276.03,276.03,275.48,275.82,13139.0,249.071,249.071,248.5748,248.8816,13139.0
2019-03-11 10:30:00,275.94,276.19,275.7,275.87,13674.0,248.9898,249.2154,248.7733,248.9267,13674.0
2019-03-11 10:35:00,275.84,276.22,275.38,276.22,6829.0,248.8996,249.2425,248.4845,249.2425,6829.0
2019-03-11 10:40:00,276.21,276.56,276.15,276.22,4800.0,249.2335,249.5493,249.1793,249.2425,4800.0
2019-03-11 10:45:00,276.22,276.37,276.13,276.15,6900.0,249.2425,249.3778,249.1613,249.1793,6900.0
2019-03-11 10:50:00,276.17,276.54,276.13,276.13,6700.0,249.1974,249.5312,249.1613,249.1613,6700.0
2019-03-11 10:55:00,276.21,276.24,275.89,276.13,5800.0,249.2335,249.2605,248.9447,249.1613,5800.0
2019-03-11 11:00:00,276.16,276.3,275.84,275.89,5319.0,249.1883,249.3147,248.8996,248.9447,5319.0
2019-03-11 11:05:00,276.02,276.55,276.02,276.49,8741.0,249.062,249.5403,249.062,249.4861,8741.0
2019-03-11 11:10:00,276.59,276.59,276.15,276.25,3535.0,249.5763,249.5763,249.1793,249.2696,3535.0
2019-03-11 11:15:00,276.24,276.53,275.93,275.93,13100.0,249.2605,249.5222,248.9808,248.9808,13100.0
2019-03-11 11:20:00,275.9,276.2,275.9,276.06,19395.0,248.9537,249.2244,248.9537,249.0981,19395.0
2019-03-11 11:25:00,275.97,276.5,275.91,276.5,18035.0,249.0169,249.4951,248.9628,249.4951,18035.0
2019-03-11 11:30:00,276.5,276.58,276.0,276.25,20255.0,249.4951,249.5673,249.044,249.2696,20255.0
2019-03-11 11:35:00,276.26,276.55,276.15,276.38,19446.0,249.2786,249.5403,249.1793,249.3869,19446.0
2019-03-11 11:40:00,276.32,276.78,276.32,276.35,7277.0,249.3327,249.7478,249.3327,249.3598,7277.0
2019-03-11 11:45:00,276.37,276.46,275.82,275.86,3076.0,249.3778,249.459,248.8816,248.9176,3076.0
2019-03-11 11:50:00,276.0,276.2,275.77,276.2,2800.0,249.044,249.2244,248.8364,249.2244,2800.0
2019-03-11 11:55:00,276.27,276.46,276.16,276.27,3950.0,249.2876,249.459,249.1883,249.2876,3950.0
2019-03-11 12:00:00,276.37,276.57,276.3,276.38,7683.0,249.3778,249.5583,249.3147,249.3869,7683.0
2019-03-11 12:05:00,276.47,276.67,276.4,276.48,3103.0,249.4681,249.6485,249.4049,249.4771,3103.0
2019-03-11 12:10:00,276.39,276.39,276.04,276.04,1500.0,249.3959,249.3959,249.0801,249.0801,1500.0
2019-03-11 12:15:00,275.96,276.11,275.91,276.11,3029.0,249.0079,249.1432,248.9628,249.1432,3029.0
2019-03-11 12:20:00,276.23,276.23,275.99,276.23,2500.0,249.2515,249.2515,249.0349,249.2515,2500.0
2019-03-11 12:25:00,276.15,276.49,276.15,276.26,2100.0,249.1793,249.4861,249.1793,249.2786,2100.0
2019-03-11 12:30:00,276.27,276.76,276.27,276.4,2900.0,249.2876,249.7297,249.2876,249.4049,2900.0
2019-03-11 12:35:00,276.42,276.59,276.38,276.43,3200.0,249.423,249.5763,249.3869,249.432,3200.0
2019-03-11 12:40:00,276.41,276.41,276.14,276.38,2744.0,249.4139,249.4139,249.1703,249.3869,2744.0
2019-03-11 12:45:00,276.38,276.54,276.17,276.17,1950.0,249.3869,249.5312,249.1974,249.1974,1950.0
2019-03-11 12:50:00,276.1,276.29,276.1,276.29,1100.0,249.1342,249.3056,249.1342,249.3056,1100.0
2019-03-11 12:55:00,276.4,276.4,276.06,276.06,2583.0,249.4049,249.4049,249.0981,249.0981,2583.0
2019-03-11 13:00:00,276.17,276.58,276.17,276.43,2474.0,249.1974,249.5673,249.1974,249.432,2474.0
2019-03-11 13:05:00,276.33,276.72,276.33,276.62,2387.0,249.3417,249.6937,249.3417,249.6034,2387.0
2019-03-11 13:10:00,276.59,276.92,276.51,276.9,2329.0,249.5763,249.8741,249.5042,249.8561,2329.0
2019-03-11 13:15:00,277.05,277.41,277.05,277.35,5190.0,249.9914,250.3163,249.9914,250.2621,5190.0
2019-03-11 13:20:00,277.34,277.64,277.34,277.55,4350.0,250.2531,250.5238,250.2531,250.4426,4350.0
2019-03-11 13:25:00,277.53,277.74,277.51,277.74,3633.0,250.4245,250.614,250.4065,250.614,3633.0
2019-03-11 13:30:00,277.76,278.24,277.69,278.07,4304.0,250.6321,251.0652,250.5689,250.9118,4304.0
2019-03-11 13:35:00,278.09,278.12,277.97,278.12,1217.0,250.9298,250.9569,250.8216,250.9569,1217.0
2019-03-11 13:40:00,278.2,278.21,277.97,277.97,3500.0,251.0291,251.0381,250.8216,250.8216,3500.0
2019-03-11 13:45:00,277.98,278.14,277.89,278.1,2663.0,250.8306,250.975,250.7494,250.9389,2663.0
2019-03-11 13:50:00,278.01,278.17,277.9,277.91,4380.0,250.8577,251.002,250.7584,250.7674,4380.0
2019-03-11 13:55:00,277.82,278.07,277.82,278.06,2288.0,250.6862,250.9118,250.6862,250.9028,2288.0
2019-03-11 14:00:00,278.05,278.2,277.93,278.2,2829.0,250.8938,251.0291,250.7855,251.0291,2829.0
2019-03-11 14:05:00,278.22,278.28,278.07,278.09,3227.0,251.0472,251.1013,250.9118,250.9298,3227.0
2019-03-11 14:10:00,278.06,278.32,277.9,278.32,2200.0,250.9028,251.1374,250.7584,251.1374,2200.0
2019-03-11 14:15:00,278.35,278.4,278.22,278.25,3243.0,251.1645,251.2096,251.0472,251.0742,3243.0
2019-03-11 14:20:00,278.36,278.89,278.21,278.83,3220.0,251.1735,251.6517,251.0381,251.5976,3220.0
2019-03-11 14:25:00,278.76,278.76,278.31,278.32,2100.0,251.5344,251.5344,251.1284,251.1374,2100.0
2019-03-11 14:30:00,278.33,278.56,278.23,278.56,2000.0,251.1464,251.3539,251.0562,251.3539,2000.0
2019-03-11 14:35:00,278.57,278.64,278.46,278.59,1800.0,251.363,251.4261,251.2637,251.381,1800.0
2019-03-11 14:40:00,278.51,278.51,278.11,278.21,8406.0,251.3088,251.3088,250.9479,251.0381,8406.0
2019-03-11 14:45:00,278.19,278.42,278.19,278.33,5709.0,251.0201,251.2276,251.0201,251.1464,5709.0
2019-03-11 14:50:00,278.27,278.3,277.94,277.95,2190.0,251.0923,251.1193,250.7945,250.8035,2190.0
2019-03-11 14:55:00,278.05,278.31,277.95,278.16,4600.0,250.8938,251.1284,250.8035,250.993,4600.0
2019-03-11 15:00:00,278.15,278.15,277.84,278.03,8628.0,250.984,250.984,250.7043,250.8757,8628.0
2019-03-11 15:05:00,277.94,278.28,277.93,278.28,4039.0,250.7945,251.1013,250.7855,251.1013,4039.0
2019-03-11 15:10:00,278.21,278.7,278.21,278.46,4400.0,251.0381,251.4803,251.0381,251.2637,4400.0
2019-03-11 15:15:00,278.63,278.63,278.48,278.5,1100.0,251.4171,251.4171,251.2818,251.2998,1100.0
2019-03-11 15:20:00,278.45,278.89,278.3,278.89,7759.0,251.2547,251.6517,251.1193,251.6517,7759.0
2019-03-11 15:25:00,278.75,278.82,278.48,278.51,2514.0,251.5254,251.5886,251.2818,251.3088,2514.0
2019-03-11 15:30:00,278.55,278.83,278.5,278.83,3042.0,251.3449,251.5976,251.2998,251.5976,3042.0
2019-03-11 15:35:00,278.87,278.99,278.74,278.82,5650.0,251.6337,251.7419,251.5164,251.5886,5650.0
2019-03-11 15:40:00,278.74,279.0,278.71,278.83,8802.0,251.5164,251.751,251.4893,251.5976,8802.0
2019-03-11 15:45:00,278.87,279.29,278.87,279.24,10372.0,251.6337,252.0126,251.6337,251.9675,10372.0
2019-03-11 15:50:00,279.17,279.24,279.06,279.21,10430.0,251.9044,251.9675,251.8051,251.9405,10430.0
2019-03-11 15:55:00,279.23,279.37,279.1,279.27,21848.0,251.9585,252.0848,251.8412,251.9946,21848.0
2019-03-12 09:30:00,279.41,280.0,278.39,278.39,10189.0,252.1209,252.6533,251.2005,251.2005,10189.0
2019-03-12 09:35:00,278.43,279.42,277.83,279.42,3402.0,251.2366,252.13,250.6952,252.13,3402.0
2019-03-12 09:40:00,279.18,279.44,278.38,278.38,3100.0,251.9134,252.148,251.1915,251.1915,3100.0
2019-03-12 09:45:00,278.37,278.49,277.88,278.49,2800.0,251.1825,251.2908,250.7404,251.2908,2800.0
2019-03-12 09:50:00,278.22,278.45,277.35,278.45,10000.0,251.0472,251.2547,250.2621,251.2547,10000.0
2019-03-12 09:55:00,278.32,278.7,277.95,277.95,9325.0,251.1374,251.4803,250.8035,250.8035,9325.0
2019-03-12 10:00:00,278.01,278.28,277.72,277.73,11273.0,250.8577,251.1013,250.596,250.605,11273.0
2019-03-12 10:05:00,277.78,278.01,277.46,277.99,4475.0,250.6501,250.8577,250.3614,250.8396,4475.0
2019-03-12 10:10:00,278.03,278.18,277.85,278.05,8245.0,250.8757,251.0111,250.7133,250.8938,8245.0
2019-03-12 10:15:00,278.15,278.65,278.15,278.29,2202.0,250.984,251.4352,250.984,251.1103,2202.0
2019-03-12 10:20:00,278.28,278.65,278.14,278.65,7666.0,251.1013,251.4352,250.975,251.4352,7666.0
2019-03-12 10:25:00,278.45,278.75,278.42,278.75,2600.0,251.2547,251.5254,251.2276,251.5254,2600.0
2019-03-12 10:30:00,278.98,279.5,278.93,279.32,9792.0,251.7329,252.2021,251.6878,252.0397,9792.0
2019-03-12 10:35:00,279.27,279.33,279.0,279.21,12012.0,251.9946,252.0487,251.751,251.9405,12012.0
2019-03-12 10:40:00,279.19,279.22,278.39,278.43,5616.0,251.9224,251.9495,251.2005,251.2366,5616.0
2019-03-12 10:45:00,278.46,278.86,278.37,278.86,3200.0,251.2637,251.6246,251.1825,251.6246,3200.0
2019-03-12 10:50:00,278.86,279.18,278.59,278.77,3440.0,251.6246,251.9134,251.381,251.5434,3440.0
2019-03-12 10:55:00,278.73,278.73,278.47,278.67,1871.0,251.5073,251.5073,251.2727,251.4532,1871.0
2019-03-12 11:00:00,278.67,278.81,278.49,278.78,16210.0,251.4532,251.5795,251.2908,251.5525,16210.0
2019-03-12 11:05:00,278.81,278.87,278.65,278.83,4550.0,251.5795,251.6337,251.4352,251.5976,4550.0
2019-03-12 11:10:00,278.82,278.82,278.23,278.25,2100.0,251.5886,251.5886,251.0562,251.0742,2100.0
2019-03-12 11:15:00,278.08,278.32,278.08,278.29,4313.0,250.9208,251.1374,250.9208,251.1103,4313.0
2019-03-12 11:20:00,278.22,278.46,278.01,278.01,8485.0,251.0472,251.2637,250.8577,250.8577,8485.0
2019-03-12 11:25:00,278.01,278.05,277.89,278.03,2110.0,250.8577,250.8938,250.7494,250.8757,2110.0
2019-03-12 11:30:00,277.9,278.09,277.85,277.85,16985.0,250.7584,250.9298,250.7133,250.7133,16985.0
2019-03-12 11:35:00,277.79,278.03,277.79,277.96,1472.0,250.6591,250.8757,250.6591,250.8125,1472.0
2019-03-12 11:40:00,277.92,277.99,277.73,277.87,23197.0,250.7765,250.8396,250.605,250.7313,23197.0
2019-03-12 11:45:00,277.84,277.84,277.64,277.73,7580.0,250.7043,250.7043,250.5238,250.605,7580.0
2019-03-12 11:50:00,277.94,278.47,277.86,278.3,10505.0,250.7945,251.2727,250.7223,251.1193,10505.0
2019-03-12 11:55:00,278.43,278.45,278.21,278.28,3297.0,251.2366,251.2547,251.0381,251.1013,3297.0
2019-03-12 12:00:00,278.27,278.28,277.73,277.73,2401.0,251.0923,251.1013,250.605,250.605,2401.0
2019-03-12 12:05:00,277.63,278.05,277.61,277.93,2300.0,250.5148,250.8938,250.4967,250.7855,2300.0
2019-03-12 12:10:00,277.83,278.03,277.71,277.76,3337.0,250.6952,250.8757,250.587,250.6321,3337.0
2019-03-12 12:15:00,277.83,277.98,277.58,277.66,2641.0,250.6952,250.8306,250.4697,250.5418,2641.0
2019-03-12 12:20:00,277.69,277.71,277.44,277.55,5935.0,250.5689,250.587,250.3433,250.4426,5935.0
2019-03-12 12:25:00,277.59,277.63,277.15,277.27,12328.0,250.4787,250.5148,250.0817,250.1899,12328.0
2019-03-12 12:30:00,277.13,277.36,277.13,277.21,17409.0,250.0636,250.2711,250.0636,250.1358,17409.0
2019-03-12 12:35:00,277.21,277.39,276.96,277.01,14263.0,250.1358,250.2982,249.9102,249.9553,14263.0
2019-03-12 12:40:00,276.9,277.03,276.26,276.54,4615.0,249.8561,249.9734,249.2786,249.5312,4615.0
2019-03-12 12:45:00,276.46,276.59,276.4,276.5,2198.0,249.459,249.5763,249.4049,249.4951,2198.0
2019-03-12 12:50:00,276.49,276.49,275.72,275.98,14113.0,249.4861,249.4861,248.7913,249.0259,14113.0
2019-03-12 12:55:00,276.06,276.61,276.06,276.58,4615.0,249.0981,249.5944,249.0981,249.5673,4615.0
2019-03-12 13:00:00,276.58,276.78,276.3,276.3,7787.0,249.5673,249.7478,249.3147,249.3147,7787.0
2019-03-12 13:05:00,276.08,276.43,276.08,276.36,8400.0,249.1162,249.432,249.1162,249.3688,8400.0
2019-03-12 13:10:00,276.38,276.61,276.26,276.4,6700.0,249.3869,249.5944,249.2786,249.4049,6700.0
2019-03-12 13:15:00,276.37,276.66,276.37,276.53,4463.0,249.3778,249.6395,249.3778,249.5222,4463.0
2019-03-12 13:20:00,276.34,276.36,276.02,276.11,3900.0,249.3508,249.3688,249.062,249.1432,3900.0
2019-03-12 13:25:00,276.12,276.18,275.92,276.0,4620.0,249.1523,249.2064,248.9718,249.044,4620.0
2019-03-12 13:30:00,276.08,276.11,275.64,275.82,5807.0,249.1162,249.1432,248.7191,248.8816,5807.0
2019-03-12 13:35:00,275.71,276.0,275.46,275.47,5377.0,248.7823,249.044,248.5567,248.5657,5377.0
2019-03-12 13:40:00,275.46,275.83,275.46,275.74,5128.0,248.5567,248.8906,248.5567,248.8094,5128.0
2019-03-12 13:45:00,275.6,276.07,275.6,276.07,5000.0,248.683,249.1071,248.683,249.1071,5000.0
2019-03-12 13:50:00,275.98,276.2,275.98,276.05,3405.0,249.0259,249.2244,249.0259,249.0891,3405.0
2019-03-12 13:55:00,276.03,276.12,275.89,276.08,3701.0,249.071,249.1523,248.9447,249.1162,3701.0
2019-03-12 14:00:00,276.08,276.1,275.85,275.96,4196.0,249.1162,249.1342,248.9086,249.0079,4196.0
2019-03-12 14:05:00,275.89,276.08,275.83,275.83,4351.0,248.9447,249.1162,248.8906,248.8906,4351.0
2019-03-12 14:10:00,275.81,275.91,275.74,275.84,2780.0,248.8725,248.9628,248.8094,248.8996,2780.0
2019-03-12 14:15:00,275.78,275.99,275.6,275.88,6088.0,248.8455,249.0349,248.683,248.9357,6088.0
2019-03-12 14:20:00,275.79,276.21,275.68,276.01,3900.0,248.8545,249.2335,248.7552,249.053,3900.0
2019-03-12 14:25:00,276.01,276.01,275.82,275.9,4000.0,249.053,249.053,248.8816,248.9537,4000.0
2019-03-12 14:30:00,275.9,276.34,275.8,276.34,3225.0,248.9537,249.3508,248.8635,249.3508,3225.0
2019-03-12 14:35:00,276.33,276.46,276.1,276.1,8800.0,249.3417,249.459,249.1342,249.1342,8800.0
2019-03-12 14:40:00,276.11,276.11,275.97,275.97,3900.0,249.1432,249.1432,249.0169,249.0169,3900.0
2019-03-12 14:45:00,276.03,276.17,275.94,276.0,3967.0,249.071,249.1974,248.9898,249.044,3967.0
2019-03-12 14:50:00,276.0,276.02,275.81,275.84,4200.0,249.044,249.062,248.8725,248.8996,4200.0
2019-03-12 14:55:00,275.9,275.99,275.85,275.95,3624.0,248.9537,249.0349,248.9086,248.9989,3624.0
2019-03-12 15:00:00,275.8,275.95,275.65,275.66,5387.0,248.8635,248.9989,248.7282,248.7372,5387.0
2019-03-12 15:05:00,275.65,275.69,275.41,275.59,6417.0,248.7282,248.7642,248.5116,248.674,6417.0
2019-03-12 15:10:00,275.52,275.52,275.08,275.11,4025.0,248.6109,248.6109,248.2138,248.2409,4025.0
2019-03-12 15:15:00,275.06,275.06,274.6,274.72,7642.0,248.1958,248.1958,247.7807,247.889,7642.0
2019-03-12 15:20:00,274.7,274.98,274.41,274.93,7529.0,247.8709,248.1236,247.6093,248.0785,7529.0
2019-03-12 15:25:00,274.96,275.3,274.76,275.13,10125.0,248.1055,248.4123,247.9251,248.2589,10125.0
2019-03-12 15:30:00,275.09,275.45,274.82,275.45,5268.0,248.2228,248.5477,247.9792,248.5477,5268.0
2019-03-12 15:35:00,275.42,275.49,275.22,275.33,7544.0,248.5206,248.5838,248.3402,248.4394,7544.0
2019-03-12 15:40:00,275.17,275.36,275.01,275.35,10535.0,248.295,248.4665,248.1507,248.4575,10535.0
2019-03-12 15:45:00,275.33,275.42,275.32,275.35,13244.0,248.4394,248.5206,248.4304,248.4575,13244.0
2019-03-12 15:50:00,275.39,275.64,275.32,275.52,21254.0,248.4935,248.7191,248.4304,248.6109,21254.0
2019-03-12 15:55:00,275.55,275.55,274.97,275.24,54660.0,248.6379,248.6379,248.1146,248.3582,54660.0
2019-03-13 09:30:00,275.02,276.51,275.02,275.62,16953.0,248.1597,249.5042,248.1597,248.7011,16953.0
2019-03-13 09:35:00,275.92,276.16,275.03,275.32,7090.0,248.9718,249.1883,248.1687,248.4304,7090.0
2019-03-13 09:40:00,275.22,275.27,274.41,275.2,5661.0,248.3402,248.3853,247.6093,248.3221,5661.0
2019-03-13 09:45:00,274.91,275.5,274.84,275.49,13554.0,248.0604,248.5928,247.9973,248.5838,13554.0
2019-03-13 09:50:00,275.61,276.47,275.34,276.31,20895.0,248.6921,249.4681,248.4484,249.3237,20895.0
2019-03-13 09:55:00,276.29,277.35,276.28,277.22,11082.0,249.3056,250.2621,249.2966,250.1448,11082.0
2019-03-13 10:00:00,277.37,277.71,277.04,277.38,9241.0,250.2802,250.587,249.9824,250.2892,9241.0
2019-03-13 10:05:00,277.28,277.37,276.82,277.08,10783.0,250.199,250.2802,249.7839,250.0185,10783.0
2019-03-13 10:10:00,277.36,277.51,277.24,277.34,3136.0,250.2711,250.4065,250.1629,250.2531,3136.0
2019-03-13 10:15:00,277.35,277.35,276.81,276.93,10268.0,250.2621,250.2621,249.7749,249.8831,10268.0
2019-03-13 10:20:00,276.94,277.0,276.77,277.0,2179.0,249.8922,249.9463,249.7388,249.9463,2179.0
2019-03-13 10:25:00,276.89,277.12,276.84,277.07,11668.0,249.847,250.0546,249.8019,250.0095,11668.0
2019-03-13 10:30:00,277.25,277.52,277.1,277.41,6659.0,250.1719,250.4155,250.0365,250.3163,6659.0
2019-03-13 10:35:00,277.59,277.83,277.5,277.78,5900.0,250.4787,250.6952,250.3975,250.6501,5900.0
2019-03-13 10:40:00,277.82,278.79,277.82,278.59,14764.0,250.6862,251.5615,250.6862,251.381,14764.0
2019-03-13 10:45:00,278.58,279.08,278.56,278.56,9200.0,251.372,251.8232,251.3539,251.3539,9200.0
2019-03-13 10:50:00,278.57,278.93,278.25,278.34,10748.0,251.363,251.6878,251.0742,251.1554,10748.0
2019-03-13 10:55:00,278.41,278.56,278.16,278.27,4500.0,251.2186,251.3539,250.993,251.0923,4500.0
2019-03-13 11:00:00,278.53,278.82,278.49,278.49,3962.0,251.3269,251.5886,251.2908,251.2908,3962.0
2019-03-13 11:05:00,278.57,278.9,278.5,278.81,5319.0,251.363,251.6607,251.2998,251.5795,5319.0
2019-03-13 11:10:00,278.78,278.78,278.36,278.57,11182.0,251.5525,251.5525,251.1735,251.363,11182.0
2019-03-13 11:15:00,278.6,279.09,278.14,278.33,9129.0,251.39,251.8322,250.975,251.1464,9129.0
2019-03-13 11:20:00,278.46,278.8,278.46,278.67,7800.0,251.2637,251.5705,251.2637,251.4532,7800.0
2019-03-13 11:25:00,278.71,278.99,278.31,278.75,5842.0,251.4893,251.7419,251.1284,251.5254,5842.0
2019-03-13 11:30:00,278.85,279.11,278.77,279.0,5650.0,251.6156,251.8502,251.5434,251.751,5650.0
2019-03-13 11:35:00,278.99,279.19,278.87,279.04,8600.0,251.7419,251.9224,251.6337,251.7871,8600.0
2019-03-13 11:40:00,279.06,279.22,278.97,279.06,5020.0,251.8051,251.9495,251.7239,251.8051,5020.0
2019-03-13 11:45:00,279.07,279.21,278.61,278.77,6500.0,251.8141,251.9405,251.3991,251.5434,6500.0
2019-03-13 11:50:00,278.79,278.8,278.25,278.49,5500.0,251.5615,251.5705,251.0742,251.2908,5500.0
2019-03-13 11:55:00,278.54,278.69,278.44,278.46,8229.0,251.3359,251.4712,251.2457,251.2637,8229.0
2019-03-13 12:00:00,278.52,278.53,278.23,278.38,8938.0,251.3179,251.3269,251.0562,251.1915,8938.0
2019-03-13 12:05:00,278.32,278.68,278.25,278.54,4900.0,251.1374,251.4622,251.0742,251.3359,4900.0
2019-03-13 12:10:00,278.54,278.64,278.32,278.4,7300.0,251.3359,251.4261,251.1374,251.2096,7300.0
2019-03-13 12:15:00,278.5,278.6,278.33,278.6,4700.0,251.2998,251.39,251.1464,251.39,4700.0
2019-03-13 12:20:00,278.57,278.59,278.37,278.44,2600.0,251.363,251.381,251.1825,251.2457,2600.0
2019-03-13 12:25:00,278.47,278.74,278.43,278.74,1933.0,251.2727,251.5164,251.2366,251.5164,1933.0
2019-03-13 12:30:00,278.73,278.73,278.57,278.66,3800.0,251.5073,251.5073,251.363,251.4442,3800.0
2019-03-13 12:35:00,278.61,278.63,278.41,278.49,4120.0,251.3991,251.4171,251.2186,251.2908,4120.0
2019-03-13 12:40:00,278.49,278.64,278.44,278.6,14617.0,251.2908,251.4261,251.2457,251.39,14617.0
2019-03-13 12:45:00,278.61,279.51,278.56,279.51,16093.0,251.3991,252.2112,251.3539,252.2112,16093.0
2019-03-13 12:50:00,279.64,279.74,279.26,279.35,12872.0,252.3285,252.4187,251.9856,252.0668,12872.0
2019-03-13 12:55:00,279.2,279.3,279.09,279.12,4100.0,251.9314,252.0217,251.8322,251.8593,4100.0
2019-03-13 13:00:00,279.15,279.74,279.15,279.72,3100.0,251.8863,252.4187,251.8863,252.4007,3100.0
2019-03-13 13:05:00,279.73,279.89,279.63,279.79,5500.0,252.4097,252.554,252.3194,252.4638,5500.0
2019-03-13 13:10:00,279.79,280.15,279.63,280.1,9700.0,252.4638,252.7887,252.3194,252.7435,9700.0
2019-03-13 13:15:00,280.11,280.31,280.11,280.17,4500.0,252.7526,252.933,252.7526,252.8067,4500.0
2019-03-13 13:20:00,280.17,280.24,279.96,280.0,4130.0,252.8067,252.8699,252.6172,252.6533,4130.0
2019-03-13 13:25:00,279.95,279.95,279.7,279.76,8766.0,252.6082,252.6082,252.3826,252.4367,8766.0
2019-03-13 13:30:00,279.84,279.88,279.52,279.54,8615.0,252.5089,252.545,252.2202,252.2382,8615.0
2019-03-13 13:35:00,279.56,279.87,279.5,279.75,3903.0,252.2563,252.536,252.2021,252.4277,3903.0
2019-03-13 13:40:00,279.75,279.75,279.44,279.48,4962.0,252.4277,252.4277,252.148,252.1841,4962.0
2019-03-13 13:45:00,279.44,279.5,279.34,279.42,3089.0,252.148,252.2021,252.0578,252.13,3089.0
2019-03-13 13:50:00,279.43,279.43,279.18,279.18,3800.0,252.139,252.139,251.9134,251.9134,3800.0
2019-03-13 13:55:00,279.23,279.36,279.2,279.36,3873.0,251.9585,252.0758,251.9314,252.0758,3873.0
2019-03-13 14:00:00,279.32,280.02,279.32,280.02,3700.0,252.0397,252.6714,252.0397,252.6714,3700.0
2019-03-13 14:05:00,280.02,280.15,279.98,280.15,2300.0,252.6714,252.7887,252.6353,252.7887,2300.0
2019-03-13 14:10:00,280.19,280.38,280.07,280.22,4399.0,252.8247,252.9962,252.7165,252.8518,4399.0
2019-03-13 14:15:00,280.17,280.27,280.02,280.26,4201.0,252.8067,252.8969,252.6714,252.8879,4201.0
2019-03-13 14:20:00,280.3,280.63,280.3,280.53,7005.0,252.924,253.2218,252.924,253.1315,7005.0
2019-03-13 14:25:00,280.54,280.61,279.9,279.92,9091.0,253.1406,253.2037,252.5631,252.5811,9091.0
2019-03-13 14:30:00,279.93,279.93,278.47,278.71,8732.0,252.5901,252.5901,251.2727,251.4893,8732.0
2019-03-13 14:35:00,278.56,278.83,278.49,278.64,2900.0,251.3539,251.5976,251.2908,251.4261,2900.0
2019-03-13 14:40:00,278.72,278.72,278.21,278.46,4004.0,251.4983,251.4983,251.0381,251.2637,4004.0
2019-03-13 14:45:00,278.43,278.43,277.59,277.65,4806.0,251.2366,251.2366,250.4787,250.5328,4806.0
2019-03-13 14:50:00,277.57,278.32,277.4,278.25,6600.0,250.4606,251.1374,250.3072,251.0742,6600.0
2019-03-13 14:55:00,278.08,278.68,278.08,278.68,4624.0,250.9208,251.4622,250.9208,251.4622,4624.0
2019-03-13 15:00:00,278.66,278.8,278.41,278.6,4514.0,251.4442,251.5705,251.2186,251.39,4514.0
2019-03-13 15:05:00,278.63,278.76,278.3,278.3,3900.0,251.4171,251.5344,251.1193,251.1193,3900.0
2019-03-13 15:10:00,278.34,278.49,278.0,278.17,7792.0,251.1554,251.2908,250.8486,251.002,7792.0
2019-03-13 15:15:00,278.13,278.48,278.04,278.04,6230.0,250.9659,251.2818,250.8847,250.8847,6230.0
2019-03-13 15:20:00,278.15,278.39,278.1,278.25,5094.0,250.984,251.2005,250.9389,251.0742,5094.0
2019-03-13 15:25:00,278.21,278.64,278.14,278.55,5302.0,251.0381,251.4261,250.975,251.3449,5302.0
2019-03-13 15:30:00,278.6,279.14,278.36,278.97,8385.0,251.39,251.8773,251.1735,251.7239,8385.0
2019-03-13 15:35:00,278.97,279.21,278.96,279.15,7000.0,251.7239,251.9405,251.7149,251.8863,7000.0
2019-03-13 15:40:00,279.12,279.22,278.99,279.17,9406.0,251.8593,251.9495,251.7419,251.9044,9406.0
2019-03-13 15:45:00,279.2,279.28,278.89,278.92,17793.0,251.9314,252.0036,251.6517,251.6788,17793.0
2019-03-13 15:50:00,278.93,279.11,278.93,278.98,14872.0,251.6878,251.8502,251.6878,251.7329,14872.0
2019-03-13 15:55:00,279.02,279.26,278.93,279.2,26953.0,251.769,251.9856,251.6878,251.9314,26953.0
2019-03-14 09:30:00,278.44,280.21,278.43,280.21,11018.0,251.2457,252.8428,251.2366,252.8428,11018.0
2019-03-14 09:35:00,279.96,280.1,279.32,279.4,2400.0,252.6172,252.7435,252.0397,252.1119,2400.0
2019-03-14 09:40:00,279.24,279.57,278.5,278.5,5600.0,251.9675,252.2653,251.2998,251.2998,5600.0
2019-03-14 09:45:00,278.71,279.17,278.58,278.58,3200.0,251.4893,251.9044,251.372,251.372,3200.0
2019-03-14 09:50:00,278.62,278.89,278.13,278.22,2727.0,251.4081,251.6517,250.9659,251.0472,2727.0
2019-03-14 09:55:00,278.31,278.41,277.7,277.77,4549.0,251.1284,251.2186,250.5779,250.6411,4549.0
2019-03-14 10:00:00,277.61,278.43,277.61,278.41,5096.0,250.4967,251.2366,250.4967,251.2186,5096.0
2019-03-14 10:05:00,278.27,278.28,277.01,277.01,7035.0,251.0923,251.1013,249.9553,249.9553,7035.0
2019-03-14 10:10:00,277.06,277.27,276.81,276.95,3228.0,250.0004,250.1899,249.7749,249.9012,3228.0
2019-03-14 10:15:00,277.18,277.39,277.11,277.38,1900.0,250.1087,250.2982,250.0456,250.2892,1900.0
2019-03-14 10:20:00,277.46,277.61,277.31,277.31,2380.0,250.3614,250.4967,250.226,250.226,2380.0
2019-03-14 10:25:00,277.39,277.57,277.36,277.54,4377.0,250.2982,250.4606,250.2711,250.4336,4377.0
2019-03-14 10:30:00,277.55,277.81,277.43,277.68,4400.0,250.4426,250.6772,250.3343,250.5599,4400.0
2019-03-14 10:35:00,277.68,277.79,277.42,277.62,3300.0,250.5599,250.6591,250.3253,250.5058,3300.0
2019-03-14 10:40:00,277.51,277.52,277.0,277.17,3800.0,250.4065,250.4155,249.9463,250.0997,3800.0
2019-03-14 10:45:00,277.25,277.25,276.98,277.07,2000.0,250.1719,250.1719,249.9283,250.0095,2000.0
2019-03-14 10:50:00,276.93,276.96,276.55,276.77,3035.0,249.8831,249.9102,249.5403,249.7388,3035.0
2019-03-14 10:55:00,276.63,277.02,276.62,276.95,1845.0,249.6124,249.9644,249.6034,249.9012,1845.0
2019-03-14 11:00:00,276.98,277.03,276.66,276.66,3135.0,249.9283,249.9734,249.6395,249.6395,3135.0
2019-03-14 11:05:00,276.78,276.89,276.58,276.58,4200.0,249.7478,249.847,249.5673,249.5673,4200.0
2019-03-14 11:10:00,276.63,276.63,276.4,276.41,3900.0,249.6124,249.6124,249.4049,249.4139,3900.0
2019-03-14 11:15:00,276.32,276.93,276.32,276.85,4055.0,249.3327,249.8831,249.3327,249.811,4055.0
2019-03-14 11:20:00,276.83,276.96,276.73,276.89,2160.0,249.7929,249.9102,249.7027,249.847,2160.0
2019-03-14 11:25:00,276.94,276.94,276.58,276.58,2400.0,249.8922,249.8922,249.5673,249.5673,2400.0
2019-03-14 11:30:00,276.63,276.77,276.44,276.54,4200.0,249.6124,249.7388,249.441,249.5312,4200.0
2019-03-14 11:35:00,276.88,276.88,276.54,276.54,2300.0,249.838,249.838,249.5312,249.5312,2300.0
2019-03-14 11:40:00,276.46,276.99,276.39,276.99,4100.0,249.459,249.9373,249.3959,249.9373,4100.0
2019-03-14 11:45:00,277.02,277.05,276.81,276.84,4520.0,249.9644,249.9914,249.7749,249.8019,4520.0
2019-03-14 11:50:00,276.85,276.93,276.45,276.45,6851.0,249.811,249.8831,249.45,249.45,6851.0
2019-03-14 11:55:00,276.5,276.5,276.0,276.06,7487.0,249.4951,249.4951,249.044,249.0981,7487.0
2019-03-14 12:00:00,276.09,276.37,276.09,276.21,5800.0,249.1252,249.3778,249.1252,249.2335,5800.0
2019-03-14 12:05:00,276.23,276.23,275.93,275.98,6100.0,249.2515,249.2515,248.9808,249.0259,6100.0
2019-03-14 12:10:00,275.98,275.98,275.7,275.73,4953.0,249.0259,249.0259,248.7733,248.8003,4953.0
2019-03-14 12:15:00,275.77,276.15,275.72,276.09,1949.0,248.8364,249.1793,248.7913,249.1252,1949.0
2019-03-14 12:20:00,276.08,276.08,275.79,275.79,3000.0,249.1162,249.1162,248.8545,248.8545,3000.0
2019-03-14 12:25:00,275.77,275.81,275.6,275.61,3008.0,248.8364,248.8725,248.683,248.6921,3008.0
2019-03-14 12:30:00,275.66,275.92,275.64,275.91,4300.0,248.7372,248.9718,248.7191,248.9628,4300.0
2019-03-14 12:35:00,275.78,275.97,275.75,275.81,6339.0,248.8455,249.0169,248.8184,248.8725,6339.0
2019-03-14 12:40:00,275.86,275.91,275.64,275.73,2285.0,248.9176,248.9628,248.7191,248.8003,2285.0
2019-03-14 12:45:00,275.72,275.8,275.69,275.8,1301.0,248.7913,248.8635,248.7642,248.8635,1301.0
2019-03-14 12:50:00,275.71,275.77,275.52,275.59,4498.0,248.7823,248.8364,248.6109,248.674,4498.0
2019-03-14 12:55:00,275.56,275.75,275.51,275.71,1588.0,248.6469,248.8184,248.6018,248.7823,1588.0
2019-03-14 13:00:00,275.68,275.7,275.52,275.52,3601.0,248.7552,248.7733,248.6109,248.6109,3601.0
2019-03-14 13:05:00,275.59,275.6,275.25,275.29,2931.0,248.674,248.683,248.3672,248.4033,2931.0
2019-03-14 13:10:00,275.35,275.41,274.91,275.17,6447.0,248.4575,248.5116,248.0604,248.295,6447.0
2019-03-14 13:15:00,275.25,275.26,274.86,274.92,8842.0,248.3672,248.3762,248.0153,248.0695,8842.0
2019-03-14 13:20:00,274.92,275.16,274.91,275.1,12496.0,248.0695,248.286,248.0604,248.2319,12496.0
2019-03-14 13:25:00,275.11,275.11,274.87,274.96,6187.0,248.2409,248.2409,248.0243,248.1055,6187.0
2019-03-14 13:30:00,274.9,274.91,274.75,274.84,14199.0,248.0514,248.0604,247.9161,247.9973,14199.0
2019-03-14 13:35:00,274.84,274.86,274.61,274.76,6601.0,247.9973,248.0153,247.7897,247.9251,6601.0
2019-03-14 13:40:00,274.83,274.83,274.65,274.68,2000.0,247.9882,247.9882,247.8258,247.8529,2000.0
2019-03-14 13:45:00,274.6,274.6,274.31,274.58,4288.0,247.7807,247.7807,247.519,247.7627,4288.0
2019-03-14 13:50:00,274.59,274.62,274.33,274.42,7610.0,247.7717,247.7988,247.5371,247.6183,7610.0
2019-03-14 13:55:00,274.44,274.66,274.44,274.66,4512.0,247.6363,247.8348,247.6363,247.8348,4512.0
2019-03-14 14:00:00,274.73,275.02,274.43,275.02,8715.0,247.898,248.1597,247.6273,248.1597,8715.0
2019-03-14 14:05:00,275.12,275.18,274.67,274.67,4069.0,248.2499,248.3041,247.8439,247.8439,4069.0
2019-03-14 14:10:00,274.73,274.95,274.66,274.86,4231.0,247.898,248.0965,247.8348,248.0153,4231.0
2019-03-14 14:15:00,274.93,275.49,274.9,275.49,6588.0,248.0785,248.5838,248.0514,248.5838,6588.0
2019-03-14 14:20:00,275.42,275.56,275.31,275.48,3150.0,248.5206,248.6469,248.4214,248.5748,3150.0
2019-03-14 14:25:00,275.48,275.51,275.02,275.27,7268.0,248.5748,248.6018,248.1597,248.3853,7268.0
2019-03-14 14:30:00,275.33,275.33,274.8,274.8,5300.0,248.4394,248.4394,247.9612,247.9612,5300.0
2019-03-14 14:35:00,274.84,275.1,274.84,275.1,2300.0,247.9973,248.2319,247.9973,248.2319,2300.0
2019-03-14 14:40:00,275.15,275.28,274.99,275.01,13295.0,248.277,248.3943,248.1326,248.1507,13295.0
2019-03-14 14:45:00,275.01,275.16,274.88,274.88,16500.0,248.1507,248.286,248.0334,248.0334,16500.0
2019-03-14 14:50:00,274.95,275.0,274.85,274.92,2924.0,248.0965,248.1416,248.0063,248.0695,2924.0
2019-03-14 14:55:00,274.93,275.15,274.76,275.14,15140.0,248.0785,248.277,247.9251,248.268,15140.0
2019-03-14 15:00:00,275.11,275.19,274.96,275.19,6805.0,248.2409,248.3131,248.1055,248.3131,6805.0
2019-03-14 15:05:00,275.19,275.33,275.09,275.15,15271.0,248.3131,248.4394,248.2228,248.277,15271.0
2019-03-14 15:10:00,275.2,275.2,275.04,275.06,3200.0,248.3221,248.3221,248.1777,248.1958,3200.0
2019-03-14 15:15:00,275.05,275.07,274.81,274.95,4379.0,248.1868,248.2048,247.9702,248.0965,4379.0
2019-03-14 15:20:00,274.93,275.0,274.81,275.0,4741.0,248.0785,248.1416,247.9702,248.1416,4741.0
2019-03-14 15:25:00,275.03,275.3,275.03,275.3,5250.0,248.1687,248.4123,248.1687,248.4123,5250.0
2019-03-14 15:30:00,275.26,275.26,275.01,275.04,8367.0,248.3762,248.3762,248.1507,248.1777,8367.0
2019-03-14 15:35:00,275.03,275.15,275.03,275.05,15462.0,248.1687,248.277,248.1687,248.1868,15462.0
2019-03-14 15:40:00,275.07,275.1,274.94,275.03,14175.0,248.2048,248.2319,248.0875,248.1687,14175.0
2019-03-14 15:45:00,275.04,275.11,274.98,275.05,7618.0,248.1777,248.2409,248.1236,248.1868,7618.0
2019-03-14 15:50:00,275.05,275.06,274.89,274.91,14279.0,248.1868,248.1958,248.0424,248.0604,14279.0
2019-03-14 15:55:00,274.85,274.91,274.55,274.74,49030.0,248.0063,248.0604,247.7356,247.907,49030.0
2019-03-15 09:30:00,274.3,275.13,273.53,275.12,205511.0,247.51,248.2589,246.8152,248.2499,205511.0
2019-03-15 09:35:00,275.43,275.51,274.69,274.69,6922.0,248.5296,248.6018,247.8619,247.8619,6922.0
2019-03-15 09:40:00,274.72,275.48,274.65,274.65,9000.0,247.889,248.5748,247.8258,247.8258,9000.0
2019-03-15 09:45:00,274.57,274.59,273.93,273.93,2112.0,247.7536,247.7717,247.1761,247.1761,2112.0
2019-03-15 09:50:00,273.78,274.47,273.73,273.82,3250.0,247.0408,247.6634,246.9957,247.0769,3250.0
2019-03-15 09:55:00,273.72,273.72,273.02,273.45,2674.0,246.9867,246.9867,246.355,246.743,2674.0
2019-03-15 10:00:00,273.43,273.66,273.19,273.19,8123.0,246.725,246.9325,246.5084,246.5084,8123.0
2019-03-15 10:05:00,273.41,273.54,273.15,273.15,3597.0,246.7069,246.8242,246.4723,246.4723,3597.0
2019-03-15 10:10:00,273.08,273.08,272.61,272.71,4530.0,246.4092,246.4092,245.9851,246.0753,4530.0
2019-03-15 10:15:00,272.72,272.76,271.87,272.76,9570.0,246.0843,246.1204,245.3173,246.1204,9570.0
2019-03-15 10:20:00,272.59,272.62,271.86,271.9,7377.0,245.967,245.9941,245.3083,245.3444,7377.0
2019-03-15 10:25:00,271.94,271.94,271.21,271.33,15778.0,245.3805,245.3805,244.7218,244.8301,15778.0
2019-03-15 10:30:00,271.37,271.79,271.31,271.59,7339.0,244.8662,245.2451,244.812,245.0647,7339.0
2019-03-15 10:35:00,271.74,271.82,270.93,271.01,12229.0,245.2,245.2722,244.4691,244.5413,12229.0
2019-03-15 10:40:00,270.94,271.11,270.87,270.99,11106.0,244.4782,244.6316,244.415,244.5233,11106.0
2019-03-15 10:45:00,271.01,271.11,270.77,270.98,5688.0,244.5413,244.6316,244.3248,244.5143,5688.0
2019-03-15 10:50:00,271.08,271.3,271.05,271.16,12072.0,244.6045,244.803,244.5774,244.6767,12072.0
2019-03-15 10:55:00,271.24,272.2,271.24,272.07,4800.0,244.7489,245.6151,244.7489,245.4978,4800.0
2019-03-15 11:00:00,272.13,272.13,271.51,271.51,9760.0,245.5519,245.5519,244.9925,244.9925,9760.0
2019-03-15 11:05:00,271.61,271.67,271.39,271.42,9380.0,245.0827,245.1369,244.8842,244.9113,9380.0
2019-03-15 11:10:00,271.42,272.02,271.35,271.76,23624.0,244.9113,245.4527,244.8481,245.2181,23624.0
2019-03-15 11:15:00,271.89,271.95,271.24,271.68,16237.0,245.3354,245.3895,244.7489,245.1459,16237.0
2019-03-15 11:20:00,271.65,271.68,270.98,271.01,14717.0,245.1188,245.1459,244.5143,244.5413,14717.0
2019-03-15 11:25:00,271.0,271.03,270.8,270.81,7813.0,244.5323,244.5594,244.3518,244.3609,7813.0
2019-03-15 11:30:00,270.85,270.91,270.56,270.69,14423.0,244.397,244.4511,244.1353,244.2526,14423.0
2019-03-15 11:35:00,270.67,270.89,270.56,270.56,9635.0,244.2345,244.433,244.1353,244.1353,9635.0
2019-03-15 11:40:00,270.65,270.73,270.42,270.62,3305.0,244.2165,244.2887,244.009,244.1894,3305.0
2019-03-15 11:45:00,270.63,271.12,270.48,270.88,14038.0,244.1984,244.6406,244.0631,244.424,14038.0
2019-03-15 11:50:00,270.95,270.97,270.63,270.97,9695.0,244.4872,244.5052,244.1984,244.5052,9695.0
2019-03-15 11:55:00,270.99,271.18,270.72,270.72,6709.0,244.5233,244.6947,244.2797,244.2797,6709.0
2019-03-15 12:00:00,270.82,271.31,270.75,271.29,8456.0,244.3699,244.812,244.3067,244.794,8456.0
2019-03-15 12:05:00,271.34,271.45,271.13,271.36,14803.0,244.8391,244.9384,244.6496,244.8571,14803.0
2019-03-15 12:10:00,271.42,271.49,271.13,271.38,9300.0,244.9113,244.9744,244.6496,244.8752,9300.0
2019-03-15 12:15:00,271.38,271.56,271.01,271.01,16805.0,244.8752,245.0376,244.5413,244.5413,16805.0
2019-03-15 12:20:00,271.04,271.38,270.98,271.38,8200.0,244.5684,244.8752,244.5143,244.8752,8200.0
2019-03-15 12:25:00,271.38,271.62,270.82,270.91,26091.0,244.8752,245.0918,244.3699,244.4511,26091.0
2019-03-15 12:30:00,270.83,271.36,270.83,271.23,5816.0,244.3789,244.8571,244.3789,244.7398,5816.0
2019-03-15 12:35:00,271.36,271.44,270.91,271.16,6315.0,244.8571,244.9293,244.4511,244.6767,6315.0
2019-03-15 12:40:00,271.18,271.2,271.01,271.08,4200.0,244.6947,244.7128,244.5413,244.6045,4200.0
2019-03-15 12:45:00,271.14,271.18,270.93,270.93,11968.0,244.6586,244.6947,244.4691,244.4691,11968.0
2019-03-15 12:50:00,271.0,271.09,270.87,271.0,24429.0,244.5323,244.6135,244.415,244.5323,24429.0
2019-03-15 12:55:00,271.04,271.06,270.69,271.06,29305.0,244.5684,244.5864,244.2526,244.5864,29305.0
2019-03-15 13:00:00,271.1,271.3,270.71,271.24,47257.0,244.6225,244.803,244.2706,244.7489,47257.0
2019-03-15 13:05:00,271.22,271.51,271.0,271.45,36317.0,244.7308,244.9925,244.5323,244.9384,36317.0
2019-03-15 13:10:00,271.51,272.86,271.51,272.76,10751.0,244.9925,246.2106,244.9925,246.1204,10751.0
2019-03-15 13:15:00,272.83,273.31,272.83,273.1,10207.0,246.1836,246.6167,246.1836,246.4272,10207.0
2019-03-15 13:20:00,273.02,273.02,272.62,272.62,5556.0,246.355,246.355,245.9941,245.9941,5556.0
2019-03-15 13:25:00,272.65,272.68,272.43,272.62,5275.0,246.0212,246.0482,245.8226,245.9941,5275.0
2019-03-15 13:30:00,272.61,272.8,272.09,272.16,12581.0,245.9851,246.1565,245.5158,245.579,12581.0
2019-03-15 13:35:00,272.2,272.5,272.19,272.4,2700.0,245.6151,245.8858,245.6061,245.7956,2700.0
2019-03-15 13:40:00,272.56,272.56,272.28,272.41,5071.0,245.9399,245.9399,245.6873,245.8046,5071.0
2019-03-15 13:45:00,272.44,272.61,272.34,272.36,2498.0,245.8317,245.9851,245.7414,245.7595,2498.0
2019-03-15 13:50:00,272.3,272.3,272.08,272.18,2392.0,245.7053,245.7053,245.5068,245.5971,2392.0
2019-03-15 13:55:00,272.22,272.26,272.13,272.23,4369.0,245.6332,245.6692,245.5519,245.6422,4369.0
2019-03-15 14:00:00,272.26,272.32,271.96,271.99,4845.0,245.6692,245.7234,245.3985,245.4256,4845.0
2019-03-15 14:05:00,272.05,272.06,271.58,271.7,6837.0,245.4798,245.4888,245.0557,245.1639,6837.0
2019-03-15 14:10:00,271.68,271.7,271.36,271.36,4800.0,245.1459,245.1639,244.8571,244.8571,4800.0
2019-03-15 14:15:00,271.34,271.39,271.12,271.12,7712.0,244.8391,244.8842,244.6406,244.6406,7712.0
2019-03-15 14:20:00,271.08,271.17,270.93,270.93,3939.0,244.6045,244.6857,244.4691,244.4691,3939.0
2019-03-15 14:25:00,271.01,271.01,270.68,270.76,7495.0,244.5413,244.5413,244.2436,244.3157,7495.0
2019-03-15 14:30:00,270.77,270.88,270.67,270.76,19278.0,244.3248,244.424,244.2345,244.3157,19278.0
2019-03-15 14:35:00,270.78,271.34,270.76,271.34,12058.0,244.3338,244.8391,244.3157,244.8391,12058.0
2019-03-15 14:40:00,271.37,271.63,271.26,271.26,4658.0,244.8662,245.1008,244.7669,244.7669,4658.0
2019-03-15 14:45:00,271.23,271.38,270.92,270.96,9618.0,244.7398,244.8752,244.4601,244.4962,9618.0
2019-03-15 14:50:00,270.95,271.0,270.7,270.82,9654.0,244.4872,244.5323,244.2616,244.3699,9654.0
2019-03-15 14:55:00,270.82,271.02,270.68,270.77,19940.0,244.3699,244.5504,244.2436,244.3248,19940.0
2019-03-15 15:00:00,270.71,271.17,270.67,271.1,10064.0,244.2706,244.6857,244.2345,244.6225,10064.0
2019-03-15 15:05:00,271.09,271.21,270.98,271.07,7626.0,244.6135,244.7218,244.5143,244.5955,7626.0
2019-03-15 15:10:00,271.03,271.03,270.68,270.84,14222.0,244.5594,244.5594,244.2436,244.3879,14222.0
2019-03-15 15:15:00,270.83,270.83,270.13,270.13,13493.0,244.3789,244.3789,243.7473,243.7473,13493.0
2019-03-15 15:20:00,270.1,270.57,270.08,270.48,13407.0,243.7202,244.1443,243.7022,244.0631,13407.0
2019-03-15 15:25:00,270.53,270.94,270.44,270.63,13890.0,244.1082,244.4782,244.027,244.1984,13890.0
2019-03-15 15:30:00,270.65,270.99,270.6,270.69,17164.0,244.2165,244.5233,244.1714,244.2526,17164.0
2019-03-15 15:35:00,270.7,270.95,270.38,270.5,17357.0,244.2616,244.4872,243.9729,244.0811,17357.0
2019-03-15 15:40:00,270.5,270.82,270.43,270.79,18153.0,244.0811,244.3699,244.018,244.3428,18153.0
2019-03-15 15:45:00,270.76,271.04,270.61,271.03,27589.0,244.3157,244.5684,244.1804,244.5594,27589.0
2019-03-15 15:50:00,271.01,271.04,270.86,271.04,28025.0,244.5413,244.5684,244.406,244.5684,28025.0
2019-03-15 15:55:00,271.02,271.38,270.88,271.21,104884.0,244.5504,244.8752,244.424,244.7218,104884.0
2019-03-18 09:30:00,271.39,272.83,271.39,272.0,17680.0,244.8842,246.1836,244.8842,245.4346,17680.0
2019-03-18 09:35:00,271.64,271.87,270.75,271.2,9212.0,245.1098,245.3173,244.3067,244.7128,9212.0
2019-03-18 09:40:00,271.18,271.58,270.66,271.57,6926.0,244.6947,245.0557,244.2255,245.0466,6926.0
2019-03-18 09:45:00,271.5,271.87,271.23,271.34,4832.0,244.9835,245.3173,244.7398,244.8391,4832.0
2019-03-18 09:50:00,271.28,271.38,270.91,270.91,9606.0,244.785,244.8752,244.4511,244.4511,9606.0
2019-03-18 09:55:00,270.92,271.0,270.62,270.91,6523.0,244.4601,244.5323,244.1894,244.4511,6523.0
2019-03-18 10:00:00,271.0,271.64,271.0,271.36,11127.0,244.5323,245.1098,244.5323,244.8571,11127.0
2019-03-18 10:05:00,271.25,271.39,270.88,271.16,7193.0,244.7579,244.8842,244.424,244.6767,7193.0
2019-03-18 10:10:00,271.16,271.53,271.04,271.25,10700.0,244.6767,245.0105,244.5684,244.7579,10700.0
2019-03-18 10:15:00,271.21,271.86,270.95,271.85,6212.0,244.7218,245.3083,244.4872,245.2993,6212.0
2019-03-18 10:20:00,271.81,271.89,271.13,271.65,12302.0,245.2632,245.3354,244.6496,245.1188,12302.0
2019-03-18 10:25:00,271.58,271.71,271.04,271.04,5200.0,245.0557,245.173,244.5684,244.5684,5200.0
2019-03-18 10:30:00,271.06,271.38,271.06,271.15,11952.0,244.5864,244.8752,244.5864,244.6677,11952.0
2019-03-18 10:35:00,271.32,271.43,270.87,270.87,13142.0,244.8211,244.9203,244.415,244.415,13142.0
2019-03-18 10:40:00,270.93,271.19,270.93,271.12,9995.0,244.4691,244.7037,244.4691,244.6406,9995.0
2019-03-18 10:45:00,271.14,271.38,271.02,271.28,6300.0,244.6586,244.8752,244.5504,244.785,6300.0
2019-03-18 10:50:00,271.22,271.48,271.04,271.06,10343.0,244.7308,244.9654,244.5684,244.5864,10343.0
2019-03-18 10:55:00,271.11,271.26,270.96,271.2,18549.0,244.6316,244.7669,244.4962,244.7128,18549.0
2019-03-18 11:00:00,271.16,271.32,270.96,271.15,13324.0,244.6767,244.8211,244.4962,244.6677,13324.0
2019-03-18 11:05:00,271.19,271.28,271.0,271.19,9804.0,244.7037,244.785,244.5323,244.7037,9804.0
2019-03-18 11:10:00,271.13,271.22,270.94,271.01,6450.0,244.6496,244.7308,244.4782,244.5413,6450.0
2019-03-18 11:15:00,271.06,271.11,270.8,271.05,4065.0,244.5864,244.6316,244.3518,244.5774,4065.0
2019-03-18 11:20:00,271.03,271.07,270.9,271.01,4629.0,244.5594,244.5955,244.4421,244.5413,4629.0
2019-03-18 11:25:00,271.04,271.08,270.76,270.9,5500.0,244.5684,244.6045,244.3157,244.4421,5500.0
2019-03-18 11:30:00,271.0,271.24,270.77,271.24,3900.0,244.5323,244.7489,244.3248,244.7489,3900.0
2019-03-18 11:35:00,271.21,271.25,270.94,271.25,5203.0,244.7218,244.7579,244.4782,244.7579,5203.0
2019-03-18 11:40:00,271.17,271.27,271.1,271.25,1796.0,244.6857,244.7759,244.6225,244.7579,1796.0
2019-03-18 11:45:00,271.31,271.39,271.11,271.39,2215.0,244.812,244.8842,244.6316,244.8842,2215.0
2019-03-18 11:50:00,271.55,271.65,271.36,271.5,4600.0,245.0286,245.1188,244.8571,244.9835,4600.0
2019-03-18 11:55:00,271.5,271.52,271.27,271.27,1600.0,244.9835,245.0015,244.7759,244.7759,1600.0
2019-03-18 12:00:00,271.41,271.5,271.28,271.3,5269.0,244.9023,244.9835,244.785,244.803,5269.0
2019-03-18 12:05:00,271.36,271.42,271.27,271.42,2200.0,244.8571,244.9113,244.7759,244.9113,2200.0
2019-03-18 12:10:00,271.42,271.43,271.2,271.29,13000.0,244.9113,244.9203,244.7128,244.794,13000.0
2019-03-18 12:15:00,271.31,271.4,271.23,271.28,5850.0,244.812,244.8932,244.7398,244.785,5850.0
2019-03-18 12:20:00,271.41,271.55,271.35,271.44,5700.0,244.9023,245.0286,244.8481,244.9293,5700.0
2019-03-18 12:25:00,271.4,271.49,271.33,271.48,3517.0,244.8932,244.9744,244.8301,244.9654,3517.0
2019-03-18 12:30:00,271.44,271.52,271.24,271.24,2895.0,244.9293,245.0015,244.7489,244.7489,2895.0
2019-03-18 12:35:00,271.24,271.4,271.16,271.32,4262.0,244.7489,244.8932,244.6767,244.8211,4262.0
2019-03-18 12:40:00,271.42,271.49,271.4,271.46,1300.0,244.9113,244.9744,244.8932,244.9474,1300.0
2019-03-18 12:45:00,271.51,271.7,271.46,271.46,5186.0,244.9925,245.1639,244.9474,244.9474,5186.0
2019-03-18 12:50:00,271.46,271.74,271.45,271.74,5314.0,244.9474,245.2,244.9384,245.2,5314.0
2019-03-18 12:55:00,271.88,272.16,271.88,272.16,3400.0,245.3264,245.579,245.3264,245.579,3400.0
2019-03-18 13:00:00,272.22,272.34,272.07,272.34,1720.0,245.6332,245.7414,245.4978,245.7414,1720.0
2019-03-18 13:05:00,272.24,272.67,272.18,272.62,3498.0,245.6512,246.0392,245.5971,245.9941,3498.0
2019-03-18 13:10:00,272.79,272.92,272.61,272.63,4805.0,246.1475,246.2648,245.9851,246.0031,4805.0
2019-03-18 13:15:00,272.63,273.14,272.59,273.14,5700.0,246.0031,246.4633,245.967,246.4633,5700.0
2019-03-18 13:20:00,273.18,273.27,272.63,272.87,8277.0,246.4994,246.5806,246.0031,246.2197,8277.0
2019-03-18 13:25:00,272.94,273.05,272.86,272.92,12500.0,246.2828,246.3821,246.2106,246.2648,12500.0
2019-03-18 13:30:00,272.86,272.94,272.7,272.78,6977.0,246.2106,246.2828,246.0663,246.1385,6977.0
2019-03-18 13:35:00,272.79,272.96,272.79,272.92,3248.0,246.1475,246.3009,246.1475,246.2648,3248.0
2019-03-18 13:40:00,272.9,273.1,272.85,273.1,5540.0,246.2467,246.4272,246.2016,246.4272,5540.0
2019-03-18 13:45:00,272.98,273.18,272.92,273.05,16800.0,246.3189,246.4994,246.2648,246.3821,16800.0
2019-03-18 13:50:00,273.12,273.41,273.11,273.3,4500.0,246.4453,246.7069,246.4362,246.6077,4500.0
2019-03-18 13:55:00,273.22,273.25,273.08,273.1,3800.0,246.5355,246.5626,246.4092,246.4272,3800.0
2019-03-18 14:00:00,273.11,273.26,273.02,273.06,3060.0,246.4362,246.5716,246.355,246.3911,3060.0
2019-03-18 14:05:00,273.14,273.33,272.95,273.33,15000.0,246.4633,246.6347,246.2919,246.6347,15000.0
2019-03-18 14:10:00,273.33,273.59,273.31,273.51,10914.0,246.6347,246.8693,246.6167,246.7972,10914.0
2019-03-18 14:15:00,273.5,273.71,273.5,273.54,10485.0,246.7881,246.9776,246.7881,246.8242,10485.0
2019-03-18 14:20:00,273.56,273.57,273.34,273.55,14358.0,246.8423,246.8513,246.6438,246.8333,14358.0
2019-03-18 14:25:00,273.56,273.69,273.48,273.63,4661.0,246.8423,246.9596,246.7701,246.9054,4661.0
2019-03-18 14:30:00,273.64,273.83,273.64,273.82,2400.0,246.9145,247.0859,246.9145,247.0769,2400.0
2019-03-18 14:35:00,273.83,274.14,273.81,274.0,6147.0,247.0859,247.3656,247.0679,247.2393,6147.0
2019-03-18 14:40:00,273.97,274.0,273.69,273.88,16432.0,247.2122,247.2393,246.9596,247.131,16432.0
2019-03-18 14:45:00,273.88,274.05,273.82,274.02,4300.0,247.131,247.2844,247.0769,247.2574,4300.0
2019-03-18 14:50:00,274.12,275.27,274.09,275.14,20205.0,247.3476,248.3853,247.3205,248.268,20205.0
2019-03-18 14:55:00,275.18,275.18,274.75,275.0,7682.0,248.3041,248.3041,247.9161,248.1416,7682.0
2019-03-18 15:00:00,275.0,275.05,274.83,274.95,8337.0,248.1416,248.1868,247.9882,248.0965,8337.0
2019-03-18 15:05:00,274.91,274.91,274.68,274.73,6233.0,248.0604,248.0604,247.8529,247.898,6233.0
2019-03-18 15:10:00,274.77,274.97,274.74,274.8,8347.0,247.9341,248.1146,247.907,247.9612,8347.0
2019-03-18 15:15:00,274.77,275.14,274.73,275.14,9403.0,247.9341,248.268,247.898,248.268,9403.0
2019-03-18 15:20:00,275.16,275.2,275.07,275.07,5152.0,248.286,248.3221,248.2048,248.2048,5152.0
2019-03-18 15:25:00,275.13,275.24,275.11,275.15,11354.0,248.2589,248.3582,248.2409,248.277,11354.0
2019-03-18 15:30:00,275.11,275.18,274.86,274.97,11950.0,248.2409,248.3041,248.0153,248.1146,11950.0
2019-03-18 15:35:00,274.98,275.37,274.98,275.35,6837.0,248.1236,248.4755,248.1236,248.4575,6837.0
2019-03-18 15:40:00,275.3,275.38,275.12,275.14,15583.0,248.4123,248.4845,248.2499,248.268,15583.0
2019-03-18 15:45:00,275.13,275.82,275.13,275.62,17782.0,248.2589,248.8816,248.2589,248.7011,17782.0
2019-03-18 15:50:00,275.58,275.58,275.21,275.35,18167.0,248.665,248.665,248.3311,248.4575,18167.0
2019-03-18 15:55:00,275.33,275.33,274.89,274.9,44371.0,248.4394,248.4394,248.0424,248.0514,44371.0
2019-03-19 09:30:00,276.05,276.67,275.83,275.9,5262.0,249.0891,249.6485,248.8906,248.9537,5262.0
2019-03-19 09:35:00,276.35,277.5,276.35,277.44,2500.0,249.3598,250.3975,249.3598,250.3433,2500.0
2019-03-19 09:40:00,277.3,277.4,277.17,277.17,2600.0,250.217,250.3072,250.0997,250.0997,2600.0
2019-03-19 09:45:00,277.42,278.25,277.42,278.11,5634.0,250.3253,251.0742,250.3253,250.9479,5634.0
2019-03-19 09:50:00,278.0,278.65,277.73,277.76,7359.0,250.8486,251.4352,250.605,250.6321,7359.0
2019-03-19 09:55:00,277.6,277.85,277.23,277.54,16196.0,250.4877,250.7133,250.1538,250.4336,16196.0
2019-03-19 10:00:00,277.55,277.56,277.12,277.21,3600.0,250.4426,250.4516,250.0546,250.1358,3600.0
2019-03-19 10:05:00,277.36,277.44,276.49,276.71,8149.0,250.2711,250.3433,249.4861,249.6846,8149.0
2019-03-19 10:10:00,276.67,276.88,276.23,276.42,11277.0,249.6485,249.838,249.2515,249.423,11277.0
2019-03-19 10:15:00,276.47,276.65,276.33,276.59,7960.0,249.4681,249.6305,249.3417,249.5763,7960.0
2019-03-19 10:20:00,276.56,276.63,276.33,276.63,8524.0,249.5493,249.6124,249.3417,249.6124,8524.0
2019-03-19 10:25:00,276.6,276.63,276.35,276.43,7941.0,249.5854,249.6124,249.3598,249.432,7941.0
2019-03-19 10:30:00,276.42,276.64,276.16,276.61,3805.0,249.423,249.6215,249.1883,249.5944,3805.0
2019-03-19 10:35:00,276.75,276.9,276.72,276.8,4890.0,249.7207,249.8561,249.6937,249.7658,4890.0
2019-03-19 10:40:00,276.76,276.8,276.49,276.49,1600.0,249.7297,249.7658,249.4861,249.4861,1600.0
2019-03-19 10:45:00,276.53,276.72,276.47,276.65,4574.0,249.5222,249.6937,249.4681,249.6305,4574.0
2019-03-19 10:50:00,276.74,276.74,276.48,276.48,2658.0,249.7117,249.7117,249.4771,249.4771,2658.0
2019-03-19 10:55:00,276.43,276.43,276.3,276.34,800.0,249.432,249.432,249.3147,249.3508,800.0
2019-03-19 11:00:00,276.31,276.68,276.31,276.56,3400.0,249.3237,249.6576,249.3237,249.5493,3400.0
2019-03-19 11:05:00,276.65,276.65,276.42,276.44,2557.0,249.6305,249.6305,249.423,249.441,2557.0
2019-03-19 11:10:00,276.44,276.67,276.41,276.41,2800.0,249.441,249.6485,249.4139,249.4139,2800.0
2019-03-19 11:15:00,276.52,276.53,276.1,276.5,9792.0,249.5132,249.5222,249.1342,249.4951,9792.0
2019-03-19 11:20:00,276.5,276.55,276.14,276.32,2781.0,249.4951,249.5403,249.1703,249.3327,2781.0
2019-03-19 11:25:00,276.38,276.6,276.28,276.28,3125.0,249.3869,249.5854,249.2966,249.2966,3125.0
2019-03-19 11:30:00,276.2,276.27,276.05,276.06,1800.0,249.2244,249.2876,249.0891,249.0981,1800.0
2019-03-19 11:35:00,276.03,276.32,276.02,276.24,7189.0,249.071,249.3327,249.062,249.2605,7189.0
2019-03-19 11:40:00,276.26,276.32,276.09,276.31,1715.0,249.2786,249.3327,249.1252,249.3237,1715.0
2019-03-19 11:45:00,276.31,276.4,276.25,276.32,2900.0,249.3237,249.4049,249.2696,249.3327,2900.0
2019-03-19 11:50:00,276.41,276.52,276.29,276.29,5700.0,249.4139,249.5132,249.3056,249.3056,5700.0
2019-03-19 11:55:00,276.39,276.83,276.34,276.76,6100.0,249.3959,249.7929,249.3508,249.7297,6100.0
2019-03-19 12:00:00,276.78,276.84,276.48,276.55,2171.0,249.7478,249.8019,249.4771,249.5403,2171.0
2019-03-19 12:05:00,276.55,276.71,276.52,276.53,2300.0,249.5403,249.6846,249.5132,249.5222,2300.0
2019-03-19 12:10:00,276.6,276.7,276.52,276.69,1504.0,249.5854,249.6756,249.5132,249.6666,1504.0
2019-03-19 12:15:00,276.53,276.53,276.43,276.47,2358.0,249.5222,249.5222,249.432,249.4681,2358.0
2019-03-19 12:20:00,276.54,276.54,276.37,276.38,900.0,249.5312,249.5312,249.3778,249.3869,900.0
2019-03-19 12:25:00,276.47,276.47,276.29,276.31,1302.0,249.4681,249.4681,249.3056,249.3237,1302.0
2019-03-19 12:30:00,276.37,276.44,276.05,276.05,5443.0,249.3778,249.441,249.0891,249.0891,5443.0
2019-03-19 12:35:00,275.99,275.99,275.75,275.75,1170.0,249.0349,249.0349,248.8184,248.8184,1170.0
2019-03-19 12:40:00,275.77,275.95,275.71,275.87,4135.0,248.8364,248.9989,248.7823,248.9267,4135.0
2019-03-19 12:45:00,275.79,275.81,274.81,274.81,3978.0,248.8545,248.8725,247.9702,247.9702,3978.0
2019-03-19 12:50:00,274.84,275.24,274.81,274.87,4204.0,247.9973,248.3582,247.9702,248.0243,4204.0
2019-03-19 12:55:00,274.99,275.13,274.79,275.0,11350.0,248.1326,248.2589,247.9521,248.1416,11350.0
2019-03-19 13:00:00,275.02,275.13,274.92,275.05,5563.0,248.1597,248.2589,248.0695,248.1868,5563.0
2019-03-19 13:05:00,275.06,275.12,274.76,274.76,1700.0,248.1958,248.2499,247.9251,247.9251,1700.0
2019-03-19 13:10:00,274.81,275.06,274.68,274.88,12667.0,247.9702,248.1958,247.8529,248.0334,12667.0
2019-03-19 13:15:00,274.93,274.93,274.79,274.88,600.0,248.0785,248.0785,247.9521,248.0334,600.0
2019-03-19 13:20:00,274.95,274.98,274.46,274.63,4872.0,248.0965,248.1236,247.6544,247.8078,4872.0
2019-03-19 13:25:00,274.64,274.72,274.55,274.63,6304.0,247.8168,247.889,247.7356,247.8078,6304.0
2019-03-19 13:30:00,274.68,274.71,274.17,274.17,3400.0,247.8529,247.88,247.3927,247.3927,3400.0
2019-03-19 13:35:00,274.2,274.2,273.74,273.83,31056.0,247.4198,247.4198,247.0047,247.0859,31056.0
2019-03-19 13:40:00,273.82,273.84,273.66,273.66,3300.0,247.0769,247.0949,246.9325,246.9325,3300.0
2019-03-19 13:45:00,273.69,274.0,273.68,274.0,2350.0,246.9596,247.2393,246.9506,247.2393,2350.0
2019-03-19 13:50:00,274.1,274.15,273.83,274.03,3100.0,247.3295,247.3747,247.0859,247.2664,3100.0
2019-03-19 13:55:00,274.07,274.07,273.91,273.94,1500.0,247.3025,247.3025,247.1581,247.1852,1500.0
2019-03-19 14:00:00,273.94,274.02,273.77,273.77,3019.0,247.1852,247.2574,247.0318,247.0318,3019.0
2019-03-19 14:05:00,273.91,273.96,273.43,273.54,5039.0,247.1581,247.2032,246.725,246.8242,5039.0
2019-03-19 14:10:00,273.44,273.44,273.0,273.1,2060.0,246.734,246.734,246.337,246.4272,2060.0
2019-03-19 14:15:00,273.01,273.27,272.72,273.12,4015.0,246.346,246.5806,246.0843,246.4453,4015.0
2019-03-19 14:20:00,273.17,273.17,272.91,272.91,1865.0,246.4904,246.4904,246.2558,246.2558,1865.0
2019-03-19 14:25:00,273.0,273.15,272.97,273.02,3900.0,246.337,246.4723,246.3099,246.355,3900.0
2019-03-19 14:30:00,272.95,273.02,272.9,272.95,1385.0,246.2919,246.355,246.2467,246.2919,1385.0
2019-03-19 14:35:00,272.95,273.13,272.93,273.13,4957.0,246.2919,246.4543,246.2738,246.4543,4957.0
2019-03-19 14:40:00,273.06,273.12,272.92,273.1,4400.0,246.3911,246.4453,246.2648,246.4272,4400.0
2019-03-19 14:45:00,273.17,273.38,273.08,273.26,3400.0,246.4904,246.6799,246.4092,246.5716,3400.0
2019-03-19 14:50:00,273.43,273.44,272.97,273.06,9223.0,246.725,246.734,246.3099,246.3911,9223.0
2019-03-19 14:55:00,273.07,273.07,272.6,272.61,5300.0,246.4001,246.4001,245.976,245.9851,5300.0
2019-03-19 15:00:00,272.75,272.76,272.46,272.57,4350.0,246.1114,246.1204,245.8497,245.949,4350.0
2019-03-19 15:05:00,272.57,272.92,272.48,272.64,3228.0,245.949,246.2648,245.8678,246.0121,3228.0
2019-03-19 15:10:00,272.53,272.63,272.18,272.24,5446.0,245.9129,246.0031,245.5971,245.6512,5446.0
2019-03-19 15:15:00,272.24,272.26,271.95,272.07,5018.0,245.6512,245.6692,245.3895,245.4978,5018.0
2019-03-19 15:20:00,271.92,272.07,271.68,271.73,8112.0,245.3625,245.4978,245.1459,245.191,8112.0
2019-03-19 15:25:00,271.71,271.71,271.31,271.55,7977.0,245.173,245.173,244.812,245.0286,7977.0
2019-03-19 15:30:00,271.49,271.49,271.22,271.3,11531.0,244.9744,244.9744,244.7308,244.803,11531.0
2019-03-19 15:35:00,271.29,271.29,270.95,271.05,7706.0,244.794,244.794,244.4872,244.5774,7706.0
2019-03-19 15:40:00,271.01,271.01,270.57,270.69,8061.0,244.5413,244.5413,244.1443,244.2526,8061.0
2019-03-19 15:45:00,270.73,271.26,270.69,271.11,18796.0,244.2887,244.7669,244.2526,244.6316,18796.0
2019-03-19 15:50:00,271.15,271.17,270.81,270.93,18819.0,244.6677,244.6857,244.3609,244.4691,18819.0
2019-03-19 15:55:00,270.95,271.32,270.8,271.07,68225.0,244.4872,244.8211,244.3518,244.5955,68225.0
2019-03-20 09:30:00,271.01,271.11,269.5,269.51,15020.0,244.5413,244.6316,243.1788,243.1878,15020.0
2019-03-20 09:35:00,270.05,270.6,269.82,270.27,1782.0,243.6751,244.1714,243.4676,243.8736,1782.0
2019-03-20 09:40:00,270.41,270.41,269.55,269.78,3125.0,243.9999,243.9999,243.2239,243.4315,3125.0
2019-03-20 09:45:00,269.71,269.85,269.0,269.64,8608.0,243.3683,243.4946,242.7276,243.3051,8608.0
2019-03-20 09:50:00,269.65,269.79,269.3,269.37,7296.0,243.3142,243.4405,242.9983,243.0615,7296.0
2019-03-20 09:55:00,269.27,269.45,268.86,268.86,3690.0,242.9713,243.1337,242.6013,242.6013,3690.0
2019-03-20 10:00:00,269.2,269.3,268.94,269.15,7739.0,242.9081,242.9983,242.6735,242.863,7739.0
2019-03-20 10:05:00,269.08,269.42,269.04,269.3,3125.0,242.7998,243.1066,242.7637,242.9983,3125.0
2019-03-20 10:10:00,269.35,269.35,268.95,269.21,1300.0,243.0435,243.0435,242.6825,242.9171,1300.0
2019-03-20 10:15:00,269.09,269.85,269.07,269.85,7745.0,242.8088,243.4946,242.7908,243.4946,7745.0
2019-03-20 10:20:00,269.7,269.84,269.38,269.38,8190.0,243.3593,243.4856,243.0705,243.0705,8190.0
2019-03-20 10:25:00,269.44,269.83,269.25,269.83,11200.0,243.1247,243.4766,242.9532,243.4766,11200.0
2019-03-20 10:30:00,269.86,269.93,269.7,269.71,3400.0,243.5036,243.5668,243.3593,243.3683,3400.0
2019-03-20 10:35:00,269.64,269.79,269.56,269.66,2738.0,243.3051,243.4405,243.2329,243.3232,2738.0
2019-03-20 10:40:00,269.75,269.77,269.48,269.69,2700.0,243.4044,243.4224,243.1608,243.3502,2700.0
2019-03-20 10:45:00,269.7,270.13,269.7,269.86,4971.0,243.3593,243.7473,243.3593,243.5036,4971.0
2019-03-20 10:50:00,269.85,270.01,269.64,269.95,4112.0,243.4946,243.639,243.3051,243.5849,4112.0
2019-03-20 10:55:00,270.16,270.3,270.1,270.3,2460.0,243.7743,243.9007,243.7202,243.9007,2460.0
2019-03-20 11:00:00,270.41,270.6,270.25,270.6,7197.0,243.9999,244.1714,243.8556,244.1714,7197.0
2019-03-20 11:05:00,270.53,270.63,270.41,270.55,3531.0,244.1082,244.1984,243.9999,244.1263,3531.0
2019-03-20 11:10:00,270.5,270.69,270.43,270.56,4400.0,244.0811,244.2526,244.018,244.1353,4400.0
2019-03-20 11:15:00,270.49,270.89,270.49,270.89,1100.0,244.0721,244.433,244.0721,244.433,1100.0
2019-03-20 11:20:00,270.95,270.95,270.61,270.7,8032.0,244.4872,244.4872,244.1804,244.2616,8032.0
2019-03-20 11:25:00,270.67,270.7,270.59,270.7,2600.0,244.2345,244.2616,244.1623,244.2616,2600.0
2019-03-20 11:30:00,270.89,271.09,270.59,270.59,5300.0,244.433,244.6135,244.1623,244.1623,5300.0
2019-03-20 11:35:00,270.63,270.68,270.35,270.4,4000.0,244.1984,244.2436,243.9458,243.9909,4000.0
2019-03-20 11:40:00,270.29,270.29,269.96,269.96,1000.0,243.8916,243.8916,243.5939,243.5939,1000.0
2019-03-20 11:45:00,270.06,270.24,269.75,269.75,2600.0,243.6841,243.8465,243.4044,243.4044,2600.0
2019-03-20 11:50:00,269.79,269.81,269.59,269.59,1500.0,243.4405,243.4585,243.26,243.26,1500.0
2019-03-20 11:55:00,269.29,269.44,269.22,269.44,1100.0,242.9893,243.1247,242.9262,243.1247,1100.0
2019-03-20 12:00:00,269.54,269.61,269.32,269.6,1702.0,243.2149,243.2781,243.0164,243.269,1702.0
2019-03-20 12:05:00,269.63,269.72,269.61,269.67,1100.0,243.2961,243.3773,243.2781,243.3322,1100.0
2019-03-20 12:10:00,269.62,269.62,269.45,269.58,1200.0,243.2871,243.2871,243.1337,243.251,1200.0
2019-03-20 12:15:00,269.47,269.61,269.46,269.57,2145.0,243.1517,243.2781,243.1427,243.242,2145.0
2019-03-20 12:20:00,269.5,269.5,269.31,269.32,1183.0,243.1788,243.1788,243.0074,243.0164,1183.0
2019-03-20 12:25:00,269.37,269.43,269.08,269.43,1930.0,243.0615,243.1156,242.7998,243.1156,1930.0
2019-03-20 12:30:00,269.46,269.46,268.51,268.73,3468.0,243.1427,243.1427,242.2855,242.484,3468.0
2019-03-20 12:35:00,268.87,269.0,268.55,269.0,3419.0,242.6103,242.7276,242.3216,242.7276,3419.0
2019-03-20 12:40:00,268.98,269.33,268.98,269.33,2064.0,242.7096,243.0254,242.7096,243.0254,2064.0
2019-03-20 12:45:00,269.23,269.42,269.14,269.34,3269.0,242.9352,243.1066,242.854,243.0344,3269.0
2019-03-20 12:50:00,269.35,269.53,269.25,269.53,3042.0,243.0435,243.2059,242.9532,243.2059,3042.0
2019-03-20 12:55:00,269.54,269.58,269.4,269.58,900.0,243.2149,243.251,243.0886,243.251,900.0
2019-03-20 13:00:00,269.57,269.71,269.49,269.71,3445.0,243.242,243.3683,243.1698,243.3683,3445.0
2019-03-20 13:05:00,269.8,269.92,269.64,269.92,2800.0,243.4495,243.5578,243.3051,243.5578,2800.0
2019-03-20 13:10:00,269.85,270.03,269.85,270.03,2700.0,243.4946,243.657,243.4946,243.657,2700.0
2019-03-20 13:15:00,269.99,270.08,269.85,269.85,15627.0,243.6209,243.7022,243.4946,243.4946,15627.0
2019-03-20 13:20:00,269.85,269.85,269.33,269.35,3760.0,243.4946,243.4946,243.0254,243.0435,3760.0
2019-03-20 13:25:00,269.39,269.8,269.39,269.45,13642.0,243.0795,243.4495,243.0795,243.1337,13642.0
2019-03-20 13:30:00,269.4,269.65,269.36,269.59,2212.0,243.0886,243.3142,243.0525,243.26,2212.0
2019-03-20 13:35:00,269.63,270.01,269.62,269.95,2850.0,243.2961,243.639,243.2871,243.5849,2850.0
2019-03-20 13:40:00,270.01,270.1,269.94,270.0,1401.0,243.639,243.7202,243.5758,243.63,1401.0
2019-03-20 13:45:00,269.87,269.91,269.75,269.89,1642.0,243.5127,243.5488,243.4044,243.5307,1642.0
2019-03-20 13:50:00,270.0,270.02,269.8,269.99,2372.0,243.63,243.648,243.4495,243.6209,2372.0
2019-03-20 13:55:00,270.1,270.16,269.91,270.1,2500.0,243.7202,243.7743,243.5488,243.7202,2500.0
2019-03-20 14:00:00,270.58,271.87,270.58,271.8,6162.0,244.1533,245.3173,244.1533,245.2542,6162.0
2019-03-20 14:05:00,271.98,272.02,271.48,271.52,10150.0,245.4166,245.4527,244.9654,245.0015,10150.0
2019-03-20 14:10:00,271.61,272.14,271.61,272.0,4476.0,245.0827,245.561,245.0827,245.4346,4476.0
2019-03-20 14:15:00,271.94,272.09,271.78,271.9,4454.0,245.3805,245.5158,245.2361,245.3444,4454.0
2019-03-20 14:20:00,271.9,272.19,271.69,272.17,4522.0,245.3444,245.6061,245.1549,245.588,4522.0
2019-03-20 14:25:00,272.07,272.63,272.07,272.6,4553.0,245.4978,246.0031,245.4978,245.976,4553.0
2019-03-20 14:30:00,272.54,272.75,272.05,272.37,8331.0,245.9219,246.1114,245.4798,245.7685,8331.0
2019-03-20 14:35:00,272.33,272.62,272.24,272.55,2070.0,245.7324,245.9941,245.6512,245.9309,2070.0
2019-03-20 14:40:00,272.59,272.6,272.2,272.21,5400.0,245.967,245.976,245.6151,245.6241,5400.0
2019-03-20 14:45:00,272.2,272.77,272.19,272.32,3218.0,245.6151,246.1294,245.6061,245.7234,3218.0
2019-03-20 14:50:00,272.39,272.5,272.23,272.23,3000.0,245.7865,245.8858,245.6422,245.6422,3000.0
2019-03-20 14:55:00,272.13,272.22,271.96,272.12,4400.0,245.5519,245.6332,245.3985,245.5429,4400.0
2019-03-20 15:00:00,272.26,272.45,271.88,272.01,4235.0,245.6692,245.8407,245.3264,245.4437,4235.0
2019-03-20 15:05:00,271.96,272.17,271.79,271.93,4585.0,245.3985,245.588,245.2451,245.3715,4585.0
2019-03-20 15:10:00,272.2,272.43,271.97,272.21,4900.0,245.6151,245.8226,245.4076,245.6241,4900.0
2019-03-20 15:15:00,272.17,272.18,272.06,272.1,3000.0,245.588,245.5971,245.4888,245.5249,3000.0
2019-03-20 15:20:00,272.14,272.22,272.03,272.04,5901.0,245.561,245.6332,245.4617,245.4707,5901.0
2019-03-20 15:25:00,272.09,272.19,271.94,272.07,5651.0,245.5158,245.6061,245.3805,245.4978,5651.0
2019-03-20 15:30:00,272.05,272.05,270.96,270.98,11012.0,245.4798,245.4798,244.4962,244.5143,11012.0
2019-03-20 15:35:00,271.03,271.47,271.03,271.2,12276.0,244.5594,244.9564,244.5594,244.7128,12276.0
2019-03-20 15:40:00,271.13,271.32,270.84,271.31,17940.0,244.6496,244.8211,244.3879,244.812,17940.0
2019-03-20 15:45:00,271.2,271.45,270.98,270.98,32322.0,244.7128,244.9384,244.5143,244.5143,32322.0
2019-03-20 15:50:00,271.0,271.05,270.68,270.86,21230.0,244.5323,244.5774,244.2436,244.406,21230.0
2019-03-20 15:55:00,270.8,270.83,270.32,270.51,49869.0,244.3518,244.3789,243.9187,244.0902,49869.0
2019-03-21 09:30:00,269.33,271.45,269.33,269.93,8006.0,243.0254,244.9384,243.0254,243.5668,8006.0
2019-03-21 09:35:00,269.94,270.76,269.22,270.46,13803.0,243.5758,244.3157,242.9262,244.045,13803.0
2019-03-21 09:40:00,270.54,271.17,270.54,270.84,5795.0,244.1172,244.6857,244.1172,244.3879,5795.0
2019-03-21 09:45:00,271.07,271.27,270.64,271.02,5900.0,244.5955,244.7759,244.2075,244.5504,5900.0
2019-03-21 09:50:00,271.18,271.22,270.86,271.22,3924.0,244.6947,244.7308,244.406,244.7308,3924.0
2019-03-21 09:55:00,271.04,271.73,270.91,271.09,18578.0,244.5684,245.191,244.4511,244.6135,18578.0
2019-03-21 10:00:00,271.17,271.58,271.07,271.23,8900.0,244.6857,245.0557,244.5955,244.7398,8900.0
2019-03-21 10:05:00,271.62,271.98,271.62,271.98,5041.0,245.0918,245.4166,245.0918,245.4166,5041.0
2019-03-21 10:10:00,271.98,272.21,271.39,271.4,4099.0,245.4166,245.6241,244.8842,244.8932,4099.0
2019-03-21 10:15:00,271.6,271.6,271.22,271.35,4744.0,245.0737,245.0737,244.7308,244.8481,4744.0
2019-03-21 10:20:00,271.54,271.59,271.23,271.31,4084.0,245.0196,245.0647,244.7398,244.812,4084.0
2019-03-21 10:25:00,271.49,271.87,271.47,271.69,2300.0,244.9744,245.3173,244.9564,245.1549,2300.0
2019-03-21 10:30:00,271.77,272.06,271.69,272.06,2500.0,245.2271,245.4888,245.1549,245.4888,2500.0
2019-03-21 10:35:00,272.06,272.34,272.06,272.33,4305.0,245.4888,245.7414,245.4888,245.7324,4305.0
2019-03-21 10:40:00,272.31,272.31,272.02,272.17,2186.0,245.7144,245.7144,245.4527,245.588,2186.0
2019-03-21 10:45:00,272.31,272.32,271.83,271.91,1544.0,245.7144,245.7234,245.2812,245.3534,1544.0
2019-03-21 10:50:00,271.71,272.03,271.71,272.03,800.0,245.173,245.4617,245.173,245.4617,800.0
2019-03-21 10:55:00,272.12,272.49,272.1,272.49,1400.0,245.5429,245.8768,245.5249,245.8768,1400.0
2019-03-21 11:00:00,272.54,272.82,272.35,272.35,3621.0,245.9219,246.1746,245.7505,245.7505,3621.0
2019-03-21 11:05:00,272.29,272.41,272.29,272.41,400.0,245.6963,245.8046,245.6963,245.8046,400.0
2019-03-21 11:10:00,272.36,272.36,272.28,272.33,1164.0,245.7595,245.7595,245.6873,245.7324,1164.0
2019-03-21 11:15:00,272.44,272.45,272.27,272.3,1728.0,245.8317,245.8407,245.6783,245.7053,1728.0
2019-03-21 11:20:00,272.49,272.81,272.43,272.8,1021.0,245.8768,246.1655,245.8226,246.1565,1021.0
2019-03-21 11:25:00,272.9,273.04,272.85,272.85,4510.0,246.2467,246.3731,246.2016,246.2016,4510.0
2019-03-21 11:30:00,272.88,272.89,272.7,272.81,2625.0,246.2287,246.2377,246.0663,246.1655,2625.0
2019-03-21 11:35:00,272.92,273.2,272.91,273.2,4537.0,246.2648,246.5174,246.2558,246.5174,4537.0
2019-03-21 11:40:00,273.1,273.46,273.09,273.35,3065.0,246.4272,246.752,246.4182,246.6528,3065.0
2019-03-21 11:45:00,273.4,273.71,273.36,273.45,4103.0,246.6979,246.9776,246.6618,246.743,4103.0
2019-03-21 11:50:00,273.37,273.63,273.28,273.31,4900.0,246.6708,246.9054,246.5896,246.6167,4900.0
2019-03-21 11:55:00,273.29,273.56,273.27,273.48,1521.0,246.5986,246.8423,246.5806,246.7701,1521.0
2019-03-21 12:00:00,273.44,273.46,273.22,273.25,1724.0,246.734,246.752,246.5355,246.5626,1724.0
2019-03-21 12:05:00,273.17,273.17,273.02,273.02,400.0,246.4904,246.4904,246.355,246.355,400.0
2019-03-21 12:10:00,273.18,273.27,273.02,273.04,2185.0,246.4994,246.5806,246.355,246.3731,2185.0
2019-03-21 12:15:00,273.12,273.12,272.68,272.72,1868.0,246.4453,246.4453,246.0482,246.0843,1868.0
2019-03-21 12:20:00,272.84,272.84,272.57,272.7,2853.0,246.1926,246.1926,245.949,246.0663,2853.0
2019-03-21 12:25:00,272.49,272.55,272.24,272.36,1700.0,245.8768,245.9309,245.6512,245.7595,1700.0
2019-03-21 12:30:00,272.38,272.39,272.32,272.32,1063.0,245.7775,245.7865,245.7234,245.7234,1063.0
2019-03-21 12:35:00,272.37,272.39,272.13,272.13,2087.0,245.7685,245.7865,245.5519,245.5519,2087.0
2019-03-21 12:40:00,272.17,272.21,272.09,272.2,5633.0,245.588,245.6241,245.5158,245.6151,5633.0
2019-03-21 12:45:00,272.18,272.18,271.89,271.95,2025.0,245.5971,245.5971,245.3354,245.3895,2025.0
2019-03-21 12:50:00,271.87,271.96,271.72,271.88,1531.0,245.3173,245.3985,245.182,245.3264,1531.0
2019-03-21 12:55:00,271.93,271.94,271.83,271.87,1000.0,245.3715,245.3805,245.2812,245.3173,1000.0
2019-03-21 13:00:00,271.93,272.2,271.9,272.06,3902.0,245.3715,245.6151,245.3444,245.4888,3902.0
2019-03-21 13:05:00,272.04,272.22,272.03,272.22,7699.0,245.4707,245.6332,245.4617,245.6332,7699.0
2019-03-21 13:10:00,272.23,272.28,272.13,272.18,5891.0,245.6422,245.6873,245.5519,245.5971,5891.0
2019-03-21 13:15:00,272.1,272.1,271.83,272.0,1500.0,245.5249,245.5249,245.2812,245.4346,1500.0
2019-03-21 13:20:00,271.93,272.03,271.9,271.92,775.0,245.3715,245.4617,245.3444,245.3625,775.0
2019-03-21 13:25:00,271.92,272.15,271.92,272.15,1117.0,245.3625,245.57,245.3625,245.57,1117.0
2019-03-21 13:30:00,272.2,272.2,272.06,272.06,1699.0,245.6151,245.6151,245.4888,245.4888,1699.0
2019-03-21 13:35:00,272.0,272.04,271.9,271.93,2100.0,245.4346,245.4707,245.3444,245.3715,2100.0
2019-03-21 13:40:00,272.02,272.09,271.96,271.96,1355.0,245.4527,245.5158,245.3985,245.3985,1355.0
2019-03-21 13:45:00,272.07,272.2,272.01,272.17,1848.0,245.4978,245.6151,245.4437,245.588,1848.0
2019-03-21 13:50:00,272.2,272.33,272.06,272.21,6513.0,245.6151,245.7324,245.4888,245.6241,6513.0
2019-03-21 13:55:00,272.1,272.18,271.93,271.93,2159.0,245.5249,245.5971,245.3715,245.3715,2159.0
2019-03-21 14:00:00,272.08,272.2,272.08,272.16,1605.0,245.5068,245.6151,245.5068,245.579,1605.0
2019-03-21 14:05:00,272.07,272.2,272.07,272.11,4100.0,245.4978,245.6151,245.4978,245.5339,4100.0
2019-03-21 14:10:00,272.07,272.22,272.07,272.08,3702.0,245.4978,245.6332,245.4978,245.5068,3702.0
2019-03-21 14:15:00,272.05,272.2,272.01,272.11,3902.0,245.4798,245.6151,245.4437,245.5339,3902.0
2019-03-21 14:20:00,272.07,272.22,272.01,272.17,1834.0,245.4978,245.6332,245.4437,245.588,1834.0
2019-03-21 14:25:00,272.12,272.32,272.11,272.27,1505.0,245.5429,245.7234,245.5339,245.6783,1505.0
2019-03-21 14:30:00,272.31,272.57,272.31,272.57,1450.0,245.7144,245.949,245.7144,245.949,1450.0
2019-03-21 14:35:00,272.63,272.8,272.62,272.76,1705.0,246.0031,246.1565,245.9941,246.1204,1705.0
2019-03-21 14:40:00,272.76,272.91,272.76,272.9,2037.0,246.1204,246.2558,246.1204,246.2467,2037.0
2019-03-21 14:45:00,272.89,272.89,272.79,272.79,400.0,246.2377,246.2377,246.1475,246.1475,400.0
2019-03-21 14:50:00,272.88,272.94,272.69,272.69,2100.0,246.2287,246.2828,246.0572,246.0572,2100.0
2019-03-21 14:55:00,272.63,272.63,272.45,272.55,700.0,246.0031,246.0031,245.8407,245.9309,700.0
2019-03-21 15:00:00,272.49,272.61,272.4,272.6,1400.0,245.8768,245.9851,245.7956,245.976,1400.0
2019-03-21 15:05:00,272.8,272.98,272.73,272.83,3058.0,246.1565,246.3189,246.0933,246.1836,3058.0
2019-03-21 15:10:00,272.84,272.84,272.46,272.53,3792.0,246.1926,246.1926,245.8497,245.9129,3792.0
2019-03-21 15:15:00,272.49,272.85,272.36,272.85,4887.0,245.8768,246.2016,245.7595,246.2016,4887.0
2019-03-21 15:20:00,272.88,272.96,272.78,272.96,3536.0,246.2287,246.3009,246.1385,246.3009,3536.0
2019-03-21 15:25:00,272.95,273.01,272.76,272.76,2374.0,246.2919,246.346,246.1204,246.1204,2374.0
2019-03-21 15:30:00,272.81,273.0,272.58,272.95,8262.0,246.1655,246.337,245.958,246.2919,8262.0
2019-03-21 15:35:00,272.85,272.96,272.59,272.84,5367.0,246.2016,246.3009,245.967,246.1926,5367.0
2019-03-21 15:40:00,272.78,273.14,272.78,273.11,17191.0,246.1385,246.4633,246.1385,246.4362,17191.0
2019-03-21 15:45:00,273.05,273.11,272.72,272.89,7168.0,246.3821,246.4362,246.0843,246.2377,7168.0
2019-03-21 15:50:00,272.85,272.89,272.62,272.76,8834.0,246.2016,246.2377,245.9941,246.1204,8834.0
2019-03-21 15:55:00,272.67,272.71,272.32,272.48,25840.0,246.0392,246.0753,245.7234,245.8678,25840.0
2019-03-22 09:30:00,271.99,271.99,271.2,271.21,4734.0,245.4256,245.4256,244.7128,244.7218,4734.0
2019-03-22 09:35:00,271.3,271.56,270.76,271.55,2508.0,244.803,245.0376,244.3157,245.0286,2508.0
2019-03-22 09:40:00,271.4,271.41,270.8,270.92,3832.0,244.8932,244.9023,244.3518,244.4601,3832.0
2019-03-22 09:45:00,270.82,270.82,270.22,270.38,2220.0,244.3699,244.3699,243.8285,243.9729,2220.0
2019-03-22 09:50:00,270.38,270.6,270.2,270.35,4840.0,243.9729,244.1714,243.8104,243.9458,4840.0
2019-03-22 09:55:00,270.44,270.6,269.87,269.92,3619.0,244.027,244.1714,243.5127,243.5578,3619.0
2019-03-22 10:00:00,269.92,270.08,269.55,269.55,1465.0,243.5578,243.7022,243.2239,243.2239,1465.0
2019-03-22 10:05:00,269.8,269.99,269.43,269.93,6640.0,243.4495,243.6209,243.1156,243.5668,6640.0
2019-03-22 10:10:00,269.89,269.89,269.52,269.74,1052.0,243.5307,243.5307,243.1969,243.3954,1052.0
2019-03-22 10:15:00,269.72,269.86,269.72,269.85,900.0,243.3773,243.5036,243.3773,243.4946,900.0
2019-03-22 10:20:00,269.88,270.2,269.79,269.85,2599.0,243.5217,243.8104,243.4405,243.4946,2599.0
2019-03-22 10:25:00,269.82,269.87,269.47,269.59,1913.0,243.4676,243.5127,243.1517,243.26,1913.0
2019-03-22 10:30:00,269.5,269.64,269.43,269.46,1200.0,243.1788,243.3051,243.1156,243.1427,1200.0
2019-03-22 10:35:00,269.52,269.97,269.5,269.89,5200.0,243.1969,243.6029,243.1788,243.5307,5200.0
2019-03-22 10:40:00,269.93,269.93,269.41,269.76,2190.0,243.5668,243.5668,243.0976,243.4134,2190.0
2019-03-22 10:45:00,269.82,269.83,269.6,269.67,1805.0,243.4676,243.4766,243.269,243.3322,1805.0
2019-03-22 10:50:00,269.66,269.97,269.6,269.9,2922.0,243.3232,243.6029,243.269,243.5397,2922.0
2019-03-22 10:55:00,269.97,270.02,269.52,269.56,3101.0,243.6029,243.648,243.1969,243.2329,3101.0
2019-03-22 11:00:00,269.56,269.82,269.51,269.68,4300.0,243.2329,243.4676,243.1878,243.3412,4300.0
2019-03-22 11:05:00,269.65,269.81,269.58,269.59,1750.0,243.3142,243.4585,243.251,243.26,1750.0
2019-03-22 11:10:00,269.56,269.98,269.54,269.94,16650.0,243.2329,243.6119,243.2149,243.5758,16650.0
2019-03-22 11:15:00,270.07,270.18,269.68,270.02,2500.0,243.6931,243.7924,243.3412,243.648,2500.0
2019-03-22 11:20:00,269.89,269.94,269.78,269.84,3953.0,243.5307,243.5758,243.4315,243.4856,3953.0
2019-03-22 11:25:00,269.75,269.97,269.25,269.45,27203.0,243.4044,243.6029,242.9532,243.1337,27203.0
2019-03-22 11:30:00,269.35,269.65,269.31,269.39,21200.0,243.0435,243.3142,243.0074,243.0795,21200.0
2019-03-22 11:35:00,269.32,269.44,269.0,269.08,15386.0,243.0164,243.1247,242.7276,242.7998,15386.0
2019-03-22 11:40:00,269.07,269.25,268.99,269.24,11489.0,242.7908,242.9532,242.7186,242.9442,11489.0
2019-03-22 11:45:00,269.31,269.55,269.19,269.55,7165.0,243.0074,243.2239,242.8991,243.2239,7165.0
2019-03-22 11:50:00,269.55,269.56,269.23,269.25,2559.0,243.2239,243.2329,242.9352,242.9532,2559.0
2019-03-22 11:55:00,269.27,269.45,268.69,268.69,4346.0,242.9713,243.1337,242.4479,242.4479,4346.0
2019-03-22 12:00:00,268.52,269.16,268.45,269.16,3039.0,242.2945,242.872,242.2314,242.872,3039.0
2019-03-22 12:05:00,268.95,269.06,268.95,269.04,600.0,242.6825,242.7818,242.6825,242.7637,600.0
2019-03-22 12:10:00,268.84,268.97,268.72,268.76,1879.0,242.5833,242.7006,242.475,242.5111,1879.0
2019-03-22 12:15:00,268.53,268.68,268.44,268.44,3641.0,242.3035,242.4389,242.2223,242.2223,3641.0
2019-03-22 12:20:00,268.41,268.41,268.11,268.18,2428.0,242.1953,242.1953,241.9246,241.9877,2428.0
2019-03-22 12:25:00,268.11,268.2,268.0,268.09,4671.0,241.9246,242.0058,241.8253,241.9065,4671.0
2019-03-22 12:30:00,268.06,268.38,267.9,268.38,3174.0,241.8794,242.1682,241.7351,242.1682,3174.0
2019-03-22 12:35:00,268.23,268.29,268.01,268.07,1650.0,242.0328,242.087,241.8343,241.8885,1650.0
2019-03-22 12:40:00,267.9,268.0,267.51,267.51,1355.0,241.7351,241.8253,241.3832,241.3832,1355.0
2019-03-22 12:45:00,267.33,267.57,267.2,267.39,4200.0,241.2207,241.4373,241.1034,241.2749,4200.0
2019-03-22 12:50:00,267.25,267.76,267.23,267.67,2643.0,241.1486,241.6087,241.1305,241.5275,2643.0
2019-03-22 12:55:00,267.67,267.78,267.48,267.71,4774.0,241.5275,241.6268,241.3561,241.5636,4774.0
2019-03-22 13:00:00,267.72,268.14,267.57,267.92,14489.0,241.5727,241.9516,241.4373,241.7531,14489.0
2019-03-22 13:05:00,268.06,268.56,268.06,268.56,6400.0,241.8794,242.3306,241.8794,242.3306,6400.0
2019-03-22 13:10:00,268.5,268.87,268.44,268.76,11808.0,242.2765,242.6103,242.2223,242.5111,11808.0
2019-03-22 13:15:00,268.69,269.0,268.67,268.9,16924.0,242.4479,242.7276,242.4299,242.6374,16924.0
2019-03-22 13:20:00,268.98,269.06,268.82,269.03,11507.0,242.7096,242.7818,242.5652,242.7547,11507.0
2019-03-22 13:25:00,268.92,269.07,268.86,268.98,8756.0,242.6555,242.7908,242.6013,242.7096,8756.0
2019-03-22 13:30:00,268.97,269.54,268.96,269.28,2700.0,242.7006,243.2149,242.6915,242.9803,2700.0
2019-03-22 13:35:00,269.28,269.49,269.23,269.29,878.0,242.9803,243.1698,242.9352,242.9893,878.0
2019-03-22 13:40:00,269.22,269.3,269.22,269.29,824.0,242.9262,242.9983,242.9262,242.9893,824.0
2019-03-22 13:45:00,269.18,269.21,269.13,269.21,900.0,242.8901,242.9171,242.8449,242.9171,900.0
2019-03-22 13:50:00,269.25,269.32,269.15,269.32,700.0,242.9532,243.0164,242.863,243.0164,700.0
2019-03-22 13:55:00,269.24,269.24,269.1,269.1,800.0,242.9442,242.9442,242.8179,242.8179,800.0
2019-03-22 14:00:00,269.14,269.53,269.14,269.53,1204.0,242.854,243.2059,242.854,243.2059,1204.0
2019-03-22 14:05:00,269.64,269.65,269.39,269.51,1861.0,243.3051,243.3142,243.0795,243.1878,1861.0
2019-03-22 14:10:00,269.84,269.94,269.71,269.94,880.0,243.4856,243.5758,243.3683,243.5758,880.0
2019-03-22 14:15:00,269.93,270.61,269.92,270.48,1610.0,243.5668,244.1804,243.5578,244.0631,1610.0
2019-03-22 14:20:00,270.31,270.37,270.16,270.23,867.0,243.9097,243.9638,243.7743,243.8375,867.0
2019-03-22 14:25:00,270.09,270.38,270.09,270.36,2173.0,243.7112,243.9729,243.7112,243.9548,2173.0
2019-03-22 14:30:00,270.27,270.27,269.73,269.73,7600.0,243.8736,243.8736,243.3863,243.3863,7600.0
2019-03-22 14:35:00,269.8,269.96,269.72,269.96,2309.0,243.4495,243.5939,243.3773,243.5939,2309.0
2019-03-22 14:40:00,270.06,270.59,270.06,270.56,8144.0,243.6841,244.1623,243.6841,244.1353,8144.0
2019-03-22 14:45:00,270.47,270.92,270.46,270.92,2309.0,244.0541,244.4601,244.045,244.4601,2309.0
2019-03-22 14:50:00,270.92,271.11,270.88,271.11,4729.0,244.4601,244.6316,244.424,244.6316,4729.0
2019-03-22 14:55:00,271.11,271.43,270.97,270.99,5338.0,244.6316,244.9203,244.5052,244.5233,5338.0
2019-03-22 15:00:00,271.02,271.24,270.62,270.62,1900.0,244.5504,244.7489,244.1894,244.1894,1900.0
2019-03-22 15:05:00,270.66,270.94,270.66,270.83,2250.0,244.2255,244.4782,244.2255,244.3789,2250.0
2019-03-22 15:10:00,270.87,270.87,270.44,270.44,1494.0,244.415,244.415,244.027,244.027,1494.0
2019-03-22 15:15:00,270.35,270.48,270.21,270.43,1119.0,243.9458,244.0631,243.8195,244.018,1119.0
2019-03-22 15:20:00,270.29,270.59,270.29,270.49,2973.0,243.8916,244.1623,243.8916,244.0721,2973.0
2019-03-22 15:25:00,270.43,270.52,269.95,269.96,5492.0,244.018,244.0992,243.5849,243.5939,5492.0
2019-03-22 15:30:00,269.92,269.97,269.15,269.17,25836.0,243.5578,243.6029,242.863,242.881,25836.0
2019-03-22 15:35:00,269.29,269.49,269.08,269.24,4818.0,242.9893,243.1698,242.7998,242.9442,4818.0
2019-03-22 15:40:00,269.02,269.14,268.78,268.94,3050.0,242.7457,242.854,242.5291,242.6735,3050.0
2019-03-22 15:45:00,268.94,269.48,268.86,269.3,8663.0,242.6735,243.1608,242.6013,242.9983,8663.0
2019-03-22 15:50:00,269.27,269.27,268.89,268.89,7301.0,242.9713,242.9713,242.6284,242.6284,7301.0
2019-03-22 15:55:00,268.78,268.98,268.2,268.32,30951.0,242.5291,242.7096,242.0058,242.1141,30951.0
2019-03-25 09:30:00,269.01,269.15,268.29,269.15,8231.0,242.7367,242.863,242.087,242.863,8231.0
2019-03-25 09:35:00,269.15,270.03,269.14,269.4,2200.0,242.863,243.657,242.854,243.0886,2200.0
2019-03-25 09:40:00,269.64,269.65,268.92,268.92,2500.0,243.3051,243.3142,242.6555,242.6555,2500.0
2019-03-25 09:45:00,268.73,268.73,268.13,268.2,2712.0,242.484,242.484,241.9426,242.0058,2712.0
2019-03-25 09:50:00,268.43,269.23,268.43,269.06,2939.0,242.2133,242.9352,242.2133,242.7818,2939.0
2019-03-25 09:55:00,268.86,269.1,268.86,269.07,1700.0,242.6013,242.8179,242.6013,242.7908,1700.0
2019-03-25 10:00:00,268.92,269.0,268.16,268.5,5800.0,242.6555,242.7276,241.9697,242.2765,5800.0
2019-03-25 10:05:00,268.55,268.71,268.32,268.56,2706.0,242.3216,242.466,242.1141,242.3306,2706.0
2019-03-25 10:10:00,268.27,268.37,267.85,267.93,1400.0,242.0689,242.1592,241.69,241.7621,1400.0
2019-03-25 10:15:00,268.06,268.21,267.91,267.91,3300.0,241.8794,242.0148,241.7441,241.7441,3300.0
2019-03-25 10:20:00,267.96,268.0,267.57,267.69,7101.0,241.7892,241.8253,241.4373,241.5456,7101.0
2019-03-25 10:25:00,267.92,268.23,267.92,268.23,1015.0,241.7531,242.0328,241.7531,242.0328,1015.0
2019-03-25 10:30:00,268.33,268.61,268.33,268.46,2700.0,242.1231,242.3757,242.1231,242.2404,2700.0
2019-03-25 10:35:00,268.4,268.64,268.27,268.36,2390.0,242.1862,242.4028,242.0689,242.1501,2390.0
2019-03-25 10:40:00,268.35,268.35,267.74,267.96,3450.0,242.1411,242.1411,241.5907,241.7892,3450.0
2019-03-25 10:45:00,267.72,267.95,267.53,267.76,1725.0,241.5727,241.7802,241.4012,241.6087,1725.0
2019-03-25 10:50:00,267.82,268.45,267.82,268.35,1972.0,241.6629,242.2314,241.6629,242.1411,1972.0
2019-03-25 10:55:00,268.19,268.56,268.18,268.37,11196.0,241.9968,242.3306,241.9877,242.1592,11196.0
2019-03-25 11:00:00,268.5,268.53,268.0,268.0,1315.0,242.2765,242.3035,241.8253,241.8253,1315.0
2019-03-25 11:05:00,268.09,268.4,268.07,268.37,1901.0,241.9065,242.1862,241.8885,242.1592,1901.0
2019-03-25 11:10:00,268.2,268.47,267.99,268.44,2500.0,242.0058,242.2494,241.8163,242.2223,2500.0
2019-03-25 11:15:00,268.71,268.83,268.71,268.83,800.0,242.466,242.5742,242.466,242.5742,800.0
2019-03-25 11:20:00,268.84,268.99,268.67,268.83,2336.0,242.5833,242.7186,242.4299,242.5742,2336.0
2019-03-25 11:25:00,269.15,269.46,269.15,269.38,2100.0,242.863,243.1427,242.863,243.0705,2100.0
2019-03-25 11:30:00,269.38,269.47,269.2,269.2,1410.0,243.0705,243.1517,242.9081,242.9081,1410.0
2019-03-25 11:35:00,269.09,269.25,269.03,269.05,1500.0,242.8088,242.9532,242.7547,242.7728,1500.0
2019-03-25 11:40:00,268.94,268.94,268.29,268.47,2600.0,242.6735,242.6735,242.087,242.2494,2600.0
2019-03-25 11:45:00,268.41,268.44,268.26,268.3,1000.0,242.1953,242.2223,242.0599,242.096,1000.0
2019-03-25 11:50:00,268.27,268.32,268.2,268.2,1812.0,242.0689,242.1141,242.0058,242.0058,1812.0
2019-03-25 11:55:00,268.31,268.44,268.05,268.09,1100.0,242.105,242.2223,241.8704,241.9065,1100.0
2019-03-25 12:00:00,268.0,268.38,267.95,268.38,1045.0,241.8253,242.1682,241.7802,242.1682,1045.0
2019-03-25 12:05:00,268.33,268.33,268.0,268.01,500.0,242.1231,242.1231,241.8253,241.8343,500.0
2019-03-25 12:10:00,268.0,268.33,268.0,268.23,1554.0,241.8253,242.1231,241.8253,242.0328,1554.0
2019-03-25 12:15:00,268.0,268.12,267.93,268.12,1697.0,241.8253,241.9336,241.7621,241.9336,1697.0
2019-03-25 12:20:00,268.16,268.39,268.16,268.25,1500.0,241.9697,242.1772,241.9697,242.0509,1500.0
2019-03-25 12:25:00,268.23,268.35,268.04,268.08,1735.0,242.0328,242.1411,241.8614,241.8975,1735.0
2019-03-25 12:30:00,268.0,268.07,267.72,267.83,2001.0,241.8253,241.8885,241.5727,241.6719,2001.0
2019-03-25 12:35:00,267.63,267.63,267.48,267.54,1845.0,241.4914,241.4914,241.3561,241.4102,1845.0
2019-03-25 12:40:00,267.47,267.47,267.22,267.28,2202.0,241.3471,241.3471,241.1215,241.1756,2202.0
2019-03-25 12:45:00,267.35,267.36,267.28,267.33,900.0,241.2388,241.2478,241.1756,241.2207,900.0
2019-03-25 12:50:00,267.41,267.63,267.38,267.44,1320.0,241.2929,241.4914,241.2659,241.32,1320.0
2019-03-25 12:55:00,267.47,267.69,267.35,267.69,800.0,241.3471,241.5456,241.2388,241.5456,800.0
2019-03-25 13:00:00,267.76,267.77,267.42,267.44,2451.0,241.6087,241.6178,241.302,241.32,2451.0
2019-03-25 13:05:00,267.34,267.49,267.33,267.49,1439.0,241.2298,241.3651,241.2207,241.3651,1439.0
2019-03-25 13:10:00,267.6,267.86,267.6,267.75,1325.0,241.4644,241.699,241.4644,241.5997,1325.0
2019-03-25 13:15:00,267.5,267.62,267.5,267.62,400.0,241.3741,241.4824,241.3741,241.4824,400.0
2019-03-25 13:20:00,267.67,267.7,267.48,267.62,1200.0,241.5275,241.5546,241.3561,241.4824,1200.0
2019-03-25 13:25:00,267.66,267.66,267.34,267.42,873.0,241.5185,241.5185,241.2298,241.302,873.0
2019-03-25 13:30:00,267.31,267.31,267.25,267.25,301.0,241.2027,241.2027,241.1486,241.1486,301.0
2019-03-25 13:35:00,267.44,267.71,267.44,267.61,3000.0,241.32,241.5636,241.32,241.4734,3000.0
2019-03-25 13:40:00,267.65,267.65,267.45,267.52,950.0,241.5095,241.5095,241.329,241.3922,950.0
2019-03-25 13:45:00,267.45,267.56,267.05,267.21,2467.0,241.329,241.4283,240.9681,241.1125,2467.0
2019-03-25 13:50:00,267.22,267.23,266.89,266.92,2200.0,241.1215,241.1305,240.8237,240.8508,2200.0
2019-03-25 13:55:00,266.86,267.18,266.85,267.09,1400.0,240.7966,241.0854,240.7876,241.0042,1400.0
2019-03-25 14:00:00,267.14,267.37,267.13,267.13,4513.0,241.0493,241.2568,241.0403,241.0403,4513.0
2019-03-25 14:05:00,267.13,267.13,266.94,267.03,2027.0,241.0403,241.0403,240.8688,240.95,2027.0
2019-03-25 14:10:00,267.14,267.39,267.08,267.37,5029.0,241.0493,241.2749,240.9952,241.2568,5029.0
2019-03-25 14:15:00,267.35,267.43,267.12,267.16,1335.0,241.2388,241.311,241.0313,241.0673,1335.0
2019-03-25 14:20:00,267.19,267.26,267.09,267.09,833.0,241.0944,241.1576,241.0042,241.0042,833.0
2019-03-25 14:25:00,267.05,267.42,267.03,267.4,1600.0,240.9681,241.302,240.95,241.2839,1600.0
2019-03-25 14:30:00,267.47,267.82,267.47,267.69,2422.0,241.3471,241.6629,241.3471,241.5456,2422.0
2019-03-25 14:35:00,267.95,267.97,267.81,267.93,1200.0,241.7802,241.7982,241.6539,241.7621,1200.0
2019-03-25 14:40:00,267.91,268.13,267.85,268.13,1100.0,241.7441,241.9426,241.69,241.9426,1100.0
2019-03-25 14:45:00,268.09,268.19,267.87,267.87,1300.0,241.9065,241.9968,241.708,241.708,1300.0
2019-03-25 14:50:00,267.93,267.96,267.76,267.91,1700.0,241.7621,241.7892,241.6087,241.7441,1700.0
2019-03-25 14:55:00,267.91,268.37,267.88,268.31,2354.0,241.7441,242.1592,241.717,242.105,2354.0
2019-03-25 15:00:00,268.35,268.36,268.27,268.36,400.0,242.1411,242.1501,242.0689,242.1501,400.0
2019-03-25 15:05:00,268.39,268.71,268.39,268.71,2913.0,242.1772,242.466,242.1772,242.466,2913.0
2019-03-25 15:10:00,268.72,268.85,268.57,268.85,1601.0,242.475,242.5923,242.3396,242.5923,1601.0
2019-03-25 15:15:00,268.81,268.84,268.73,268.75,719.0,242.5562,242.5833,242.484,242.5021,719.0
2019-03-25 15:20:00,268.65,268.93,268.65,268.87,1100.0,242.4118,242.6645,242.4118,242.6103,1100.0
2019-03-25 15:25:00,268.79,268.92,268.73,268.73,1950.0,242.5382,242.6555,242.484,242.484,1950.0
2019-03-25 15:30:00,268.7,268.7,268.35,268.47,4899.0,242.4569,242.4569,242.1411,242.2494,4899.0
2019-03-25 15:35:00,268.29,268.54,268.22,268.51,4900.0,242.087,242.3126,242.0238,242.2855,4900.0
2019-03-25 15:40:00,268.55,268.93,268.55,268.93,1100.0,242.3216,242.6645,242.3216,242.6645,1100.0
2019-03-25 15:45:00,268.91,269.0,268.23,268.39,4066.0,242.6464,242.7276,242.0328,242.1772,4066.0
2019-03-25 15:50:00,268.33,268.77,268.31,268.62,5798.0,242.1231,242.5201,242.105,242.3848,5798.0
2019-03-25 15:55:00,268.65,268.91,268.46,268.71,18321.0,242.4118,242.6464,242.2404,242.466,18321.0
2019-03-26 09:30:00,270.6,270.6,269.82,269.83,7454.0,244.1714,244.1714,243.4676,243.4766,7454.0
2019-03-26 09:35:00,270.16,270.23,269.65,269.87,1700.0,243.7743,243.8375,243.3142,243.5127,1700.0
2019-03-26 09:40:00,269.84,271.36,269.77,270.6,6668.0,243.4856,244.8571,243.4224,244.1714,6668.0
2019-03-26 09:45:00,270.57,270.95,270.38,270.69,2300.0,244.1443,244.4872,243.9729,244.2526,2300.0
2019-03-26 09:50:00,270.31,270.32,269.83,269.89,2608.0,243.9097,243.9187,243.4766,243.5307,2608.0
2019-03-26 09:55:00,269.87,270.13,269.54,269.54,9743.0,243.5127,243.7473,243.2149,243.2149,9743.0
2019-03-26 10:00:00,269.39,269.75,269.23,269.55,2203.0,243.0795,243.4044,242.9352,243.2239,2203.0
2019-03-26 10:05:00,269.48,269.56,269.06,269.06,2780.0,243.1608,243.2329,242.7818,242.7818,2780.0
2019-03-26 10:10:00,269.0,269.42,268.95,269.42,2811.0,242.7276,243.1066,242.6825,243.1066,2811.0
2019-03-26 10:15:00,269.26,269.5,269.03,269.5,19832.0,242.9622,243.1788,242.7547,243.1788,19832.0
2019-03-26 10:20:00,269.47,269.47,268.95,269.06,3220.0,243.1517,243.1517,242.6825,242.7818,3220.0
2019-03-26 10:25:00,269.08,269.37,268.93,269.37,2400.0,242.7998,243.0615,242.6645,243.0615,2400.0
2019-03-26 10:30:00,269.45,269.5,268.94,269.01,2400.0,243.1337,243.1788,242.6735,242.7367,2400.0
2019-03-26 10:35:00,268.92,268.97,268.69,268.69,3300.0,242.6555,242.7006,242.4479,242.4479,3300.0
2019-03-26 10:40:00,268.68,268.94,268.63,268.87,6989.0,242.4389,242.6735,242.3938,242.6103,6989.0
2019-03-26 10:45:00,268.83,268.96,268.72,268.91,7488.0,242.5742,242.6915,242.475,242.6464,7488.0
2019-03-26 10:50:00,268.86,268.91,268.67,268.81,20198.0,242.6013,242.6464,242.4299,242.5562,20198.0
2019-03-26 10:55:00,268.83,269.01,268.77,269.01,19941.0,242.5742,242.7367,242.5201,242.7367,19941.0
2019-03-26 11:00:00,269.03,269.36,268.89,269.06,23475.0,242.7547,243.0525,242.6284,242.7818,23475.0
2019-03-26 11:05:00,269.18,269.3,268.74,269.05,41680.0,242.8901,242.9983,242.493,242.7728,41680.0
2019-03-26 11:10:00,268.9,268.93,268.71,268.71,4160.0,242.6374,242.6645,242.466,242.466,4160.0
2019-03-26 11:15:00,268.71,268.84,268.28,268.31,33847.0,242.466,242.5833,242.078,242.105,33847.0
2019-03-26 11:20:00,268.21,268.22,267.84,267.84,10092.0,242.0148,242.0238,241.6809,241.6809,10092.0
2019-03-26 11:25:00,267.7,267.9,267.59,267.86,4315.0,241.5546,241.7351,241.4554,241.699,4315.0
2019-03-26 11:30:00,267.85,267.89,267.52,267.56,3125.0,241.69,241.7261,241.3922,241.4283,3125.0
2019-03-26 11:35:00,267.5,267.73,267.34,267.56,7689.0,241.3741,241.5817,241.2298,241.4283,7689.0
2019-03-26 11:40:00,267.57,267.57,267.24,267.24,2598.0,241.4373,241.4373,241.1395,241.1395,2598.0
2019-03-26 11:45:00,267.33,267.39,266.95,266.98,4092.0,241.2207,241.2749,240.8779,240.9049,4092.0
2019-03-26 11:50:00,266.91,266.91,266.48,266.53,6914.0,240.8418,240.8418,240.4538,240.4989,6914.0
2019-03-26 11:55:00,266.7,266.86,266.45,266.86,22160.0,240.6523,240.7966,240.4267,240.7966,22160.0
2019-03-26 12:00:00,266.87,266.98,266.83,266.87,1373.0,240.8057,240.9049,240.7696,240.8057,1373.0
2019-03-26 12:05:00,266.86,267.05,266.73,266.84,15650.0,240.7966,240.9681,240.6793,240.7786,15650.0
2019-03-26 12:10:00,266.91,266.91,266.63,266.69,5679.0,240.8418,240.8418,240.5891,240.6433,5679.0
2019-03-26 12:15:00,266.78,266.87,266.76,266.86,2121.0,240.7245,240.8057,240.7064,240.7966,2121.0
2019-03-26 12:20:00,266.99,267.09,266.54,266.57,7799.0,240.914,241.0042,240.5079,240.535,7799.0
2019-03-26 12:25:00,266.63,266.64,266.11,266.15,7375.0,240.5891,240.5981,240.1199,240.156,7375.0
2019-03-26 12:30:00,266.17,266.19,265.88,266.09,8995.0,240.174,240.1921,239.9124,240.1019,8995.0
2019-03-26 12:35:00,266.06,266.09,265.67,265.69,6519.0,240.0748,240.1019,239.7229,239.7409,6519.0
2019-03-26 12:40:00,265.66,265.66,265.31,265.42,4479.0,239.7138,239.7138,239.398,239.4973,4479.0
2019-03-26 12:45:00,265.43,265.43,265.17,265.27,4595.0,239.5063,239.5063,239.2717,239.3619,4595.0
2019-03-26 12:50:00,265.27,265.47,265.25,265.3,6204.0,239.3619,239.5424,239.3439,239.389,6204.0
2019-03-26 12:55:00,265.32,265.43,264.91,265.03,6690.0,239.4071,239.5063,239.0371,239.1454,6690.0
2019-03-26 13:00:00,265.04,265.27,264.93,265.19,5142.0,239.1544,239.3619,239.0551,239.2898,5142.0
2019-03-26 13:05:00,265.16,265.2,265.05,265.16,3504.0,239.2627,239.2988,239.1634,239.2627,3504.0
2019-03-26 13:10:00,265.16,265.22,264.95,265.04,9351.0,239.2627,239.3168,239.0732,239.1544,9351.0
2019-03-26 13:15:00,265.04,265.04,264.76,264.87,5540.0,239.1544,239.1544,238.9017,239.001,5540.0
2019-03-26 13:20:00,264.86,264.94,264.68,264.85,5159.0,238.992,239.0642,238.8296,238.983,5159.0
2019-03-26 13:25:00,264.85,265.02,264.72,264.73,4667.0,238.983,239.1364,238.8657,238.8747,4667.0
2019-03-26 13:30:00,264.68,264.86,264.55,264.6,6697.0,238.8296,238.992,238.7123,238.7574,6697.0
2019-03-26 13:35:00,264.67,264.73,264.19,264.7,9879.0,238.8205,238.8747,238.3874,238.8476,9879.0
2019-03-26 13:40:00,264.7,264.92,264.62,264.9,7094.0,238.8476,239.0461,238.7754,239.0281,7094.0
2019-03-26 13:45:00,264.93,265.02,264.68,264.68,4852.0,239.0551,239.1364,238.8296,238.8296,4852.0
2019-03-26 13:50:00,264.78,264.81,264.64,264.71,3013.0,238.9198,238.9469,238.7935,238.8566,3013.0
2019-03-26 13:55:00,264.76,264.77,264.54,264.55,5679.0,238.9017,238.9108,238.7032,238.7123,5679.0
2019-03-26 14:00:00,264.55,264.61,264.19,264.32,8538.0,238.7123,238.7664,238.3874,238.5047,8538.0
2019-03-26 14:05:00,264.34,264.57,264.31,264.31,2500.0,238.5228,238.7303,238.4957,238.4957,2500.0
2019-03-26 14:10:00,264.29,264.29,263.92,263.93,6423.0,238.4777,238.4777,238.1438,238.1528,6423.0
2019-03-26 14:15:00,264.03,264.26,263.99,264.21,800.0,238.243,238.4506,238.207,238.4055,800.0
2019-03-26 14:20:00,264.28,264.29,264.09,264.23,2603.0,238.4686,238.4777,238.2972,238.4235,2603.0
2019-03-26 14:25:00,264.19,264.29,264.11,264.21,1774.0,238.3874,238.4777,238.3152,238.4055,1774.0
2019-03-26 14:30:00,264.17,264.25,264.05,264.14,2730.0,238.3694,238.4416,238.2611,238.3423,2730.0
2019-03-26 14:35:00,264.21,264.55,264.13,264.53,4520.0,238.4055,238.7123,238.3333,238.6942,4520.0
2019-03-26 14:40:00,264.57,264.68,264.39,264.56,5666.0,238.7303,238.8296,238.5679,238.7213,5666.0
2019-03-26 14:45:00,264.62,264.88,264.62,264.86,1719.0,238.7754,239.01,238.7754,238.992,1719.0
2019-03-26 14:50:00,264.84,264.9,264.64,264.64,2715.0,238.9739,239.0281,238.7935,238.7935,2715.0
2019-03-26 14:55:00,264.59,265.33,264.59,265.33,7668.0,238.7484,239.4161,238.7484,239.4161,7668.0
2019-03-26 15:00:00,265.3,265.63,265.3,265.33,7820.0,239.389,239.6868,239.389,239.4161,7820.0
2019-03-26 15:05:00,265.22,265.28,264.99,265.19,16771.0,239.3168,239.371,239.1093,239.2898,16771.0
2019-03-26 15:10:00,265.18,265.92,265.18,265.86,6102.0,239.2807,239.9485,239.2807,239.8943,6102.0
2019-03-26 15:15:00,265.89,265.96,265.63,265.65,6717.0,239.9214,239.9845,239.6868,239.7048,6717.0
2019-03-26 15:20:00,265.68,265.78,265.23,265.5,11649.0,239.7319,239.8221,239.3258,239.5695,11649.0
2019-03-26 15:25:00,265.46,265.65,265.36,265.49,8405.0,239.5334,239.7048,239.4431,239.5605,8405.0
2019-03-26 15:30:00,265.44,265.76,265.39,265.76,4116.0,239.5153,239.8041,239.4702,239.8041,4116.0
2019-03-26 15:35:00,265.72,265.91,265.67,265.73,5045.0,239.768,239.9394,239.7229,239.777,5045.0
2019-03-26 15:40:00,265.73,265.95,265.49,265.61,5930.0,239.777,239.9755,239.5605,239.6687,5930.0
2019-03-26 15:45:00,265.52,265.83,265.35,265.65,13162.0,239.5875,239.8672,239.4341,239.7048,13162.0
2019-03-26 15:50:00,265.75,266.12,265.64,265.96,10791.0,239.7951,240.1289,239.6958,239.9845,10791.0
2019-03-26 15:55:00,265.96,266.16,265.76,265.86,32535.0,239.9845,240.165,239.8041,239.8943,32535.0
2019-03-27 09:30:00,265.81,267.25,265.27,267.21,9472.0,239.8492,241.1486,239.3619,241.1125,9472.0
2019-03-27 09:35:00,267.37,267.93,267.1,267.6,8571.0,241.2568,241.7621,241.0132,241.4644,8571.0
2019-03-27 09:40:00,267.34,268.5,267.14,268.22,20876.0,241.2298,242.2765,241.0493,242.0238,20876.0
2019-03-27 09:45:00,268.12,268.22,267.25,267.26,5100.0,241.9336,242.0238,241.1486,241.1576,5100.0
2019-03-27 09:50:00,267.4,267.96,267.34,267.48,5702.0,241.2839,241.7892,241.2298,241.3561,5702.0
2019-03-27 09:55:00,267.5,267.5,266.62,266.62,6975.0,241.3741,241.3741,240.5801,240.5801,6975.0
2019-03-27 10:00:00,266.79,267.46,266.73,267.29,9811.0,240.7335,241.338,240.6793,241.1847,9811.0
2019-03-27 10:05:00,267.31,267.31,266.94,267.2,6264.0,241.2027,241.2027,240.8688,241.1034,6264.0
2019-03-27 10:10:00,267.31,267.64,267.1,267.64,2100.0,241.2027,241.5005,241.0132,241.5005,2100.0
2019-03-27 10:15:00,267.52,267.87,267.42,267.79,6253.0,241.3922,241.708,241.302,241.6358,6253.0
2019-03-27 10:20:00,267.71,268.03,267.67,268.01,2600.0,241.5636,241.8524,241.5275,241.8343,2600.0
2019-03-27 10:25:00,268.08,268.17,267.9,267.93,4000.0,241.8975,241.9787,241.7351,241.7621,4000.0
2019-03-27 10:30:00,267.93,268.09,267.84,267.95,2000.0,241.7621,241.9065,241.6809,241.7802,2000.0
2019-03-27 10:35:00,267.97,267.98,267.49,267.5,4860.0,241.7982,241.8073,241.3651,241.3741,4860.0
2019-03-27 10:40:00,267.46,267.67,266.79,266.79,11500.0,241.338,241.5275,240.7335,240.7335,11500.0
2019-03-27 10:45:00,266.92,267.03,266.61,267.03,5072.0,240.8508,240.95,240.5711,240.95,5072.0
2019-03-27 10:50:00,266.58,266.85,266.33,266.33,13000.0,240.544,240.7876,240.3184,240.3184,13000.0
2019-03-27 10:55:00,266.33,266.33,265.86,266.21,2298.0,240.3184,240.3184,239.8943,240.2101,2298.0
2019-03-27 11:00:00,266.13,266.34,265.93,266.12,2426.0,240.1379,240.3274,239.9575,240.1289,2426.0
2019-03-27 11:05:00,266.12,266.41,266.07,266.3,3300.0,240.1289,240.3906,240.0838,240.2913,3300.0
2019-03-27 11:10:00,266.28,266.29,265.66,265.67,2200.0,240.2733,240.2823,239.7138,239.7229,2200.0
2019-03-27 11:15:00,265.63,265.63,265.36,265.5,3100.0,239.6868,239.6868,239.4431,239.5695,3100.0
2019-03-27 11:20:00,265.52,265.7,265.45,265.7,1300.0,239.5875,239.7499,239.5244,239.7499,1300.0
2019-03-27 11:25:00,265.76,265.89,265.24,265.34,3800.0,239.8041,239.9214,239.3349,239.4251,3800.0
2019-03-27 11:30:00,265.05,265.18,264.49,264.52,6513.0,239.1634,239.2807,238.6581,238.6852,6513.0
2019-03-27 11:35:00,264.51,264.58,264.26,264.28,3608.0,238.6762,238.7393,238.4506,238.4686,3608.0
2019-03-27 11:40:00,264.29,264.33,263.87,263.91,2800.0,238.4777,238.5137,238.0987,238.1348,2800.0
2019-03-27 11:45:00,263.78,264.06,263.59,263.6,6907.0,238.0175,238.2701,237.846,237.855,6907.0
2019-03-27 11:50:00,263.71,263.78,263.29,263.7,6132.0,237.9543,238.0175,237.5753,237.9453,6132.0
2019-03-27 11:55:00,263.67,264.02,263.67,263.76,4664.0,237.9182,238.234,237.9182,237.9994,4664.0
2019-03-27 12:00:00,263.66,264.1,263.65,264.1,5700.0,237.9092,238.3062,237.9002,238.3062,5700.0
2019-03-27 12:05:00,264.1,264.1,263.81,263.81,1800.0,238.3062,238.3062,238.0445,238.0445,1800.0
2019-03-27 12:10:00,263.91,264.01,263.72,263.73,1100.0,238.1348,238.225,237.9633,237.9723,1100.0
2019-03-27 12:15:00,263.76,264.0,263.76,263.93,2781.0,237.9994,238.216,237.9994,238.1528,2781.0
2019-03-27 12:20:00,263.97,264.3,263.9,263.98,4988.0,238.1889,238.4867,238.1257,238.1979,4988.0
2019-03-27 12:25:00,263.91,264.32,263.84,264.32,3500.0,238.1348,238.5047,238.0716,238.5047,3500.0
2019-03-27 12:30:00,264.32,264.4,264.2,264.34,2300.0,238.5047,238.5769,238.3964,238.5228,2300.0
2019-03-27 12:35:00,264.52,264.65,264.47,264.47,1401.0,238.6852,238.8025,238.6401,238.6401,1401.0
2019-03-27 12:40:00,264.47,264.68,264.38,264.68,2450.0,238.6401,238.8296,238.5589,238.8296,2450.0
2019-03-27 12:45:00,264.8,264.81,264.53,264.65,5289.0,238.9378,238.9469,238.6942,238.8025,5289.0
2019-03-27 12:50:00,264.64,264.99,264.64,264.83,2600.0,238.7935,239.1093,238.7935,238.9649,2600.0
2019-03-27 12:55:00,264.76,264.85,264.61,264.61,2051.0,238.9017,238.983,238.7664,238.7664,2051.0
2019-03-27 13:00:00,264.57,264.57,264.16,264.16,1931.0,238.7303,238.7303,238.3603,238.3603,1931.0
2019-03-27 13:05:00,264.14,264.28,264.03,264.03,2800.0,238.3423,238.4686,238.243,238.243,2800.0
2019-03-27 13:10:00,264.1,264.8,264.03,264.56,6501.0,238.3062,238.9378,238.243,238.7213,6501.0
2019-03-27 13:15:00,264.55,264.7,264.27,264.4,11645.0,238.7123,238.8476,238.4596,238.5769,11645.0
2019-03-27 13:20:00,264.34,264.6,264.34,264.58,5725.0,238.5228,238.7574,238.5228,238.7393,5725.0
2019-03-27 13:25:00,264.58,264.61,264.4,264.4,3500.0,238.7393,238.7664,238.5769,238.5769,3500.0
2019-03-27 13:30:00,264.42,264.49,264.35,264.41,2897.0,238.595,238.6581,238.5318,238.5859,2897.0
2019-03-27 13:35:00,264.33,264.37,264.21,264.33,1301.0,238.5137,238.5498,238.4055,238.5137,1301.0
2019-03-27 13:40:00,264.5,264.73,264.5,264.72,1100.0,238.6671,238.8747,238.6671,238.8657,1100.0
2019-03-27 13:45:00,264.71,264.71,264.58,264.68,1825.0,238.8566,238.8566,238.7393,238.8296,1825.0
2019-03-27 13:50:00,264.7,264.84,264.56,264.83,4903.0,238.8476,238.9739,238.7213,238.9649,4903.0
2019-03-27 13:55:00,264.72,264.73,264.63,264.71,1400.0,238.8657,238.8747,238.7844,238.8566,1400.0
2019-03-27 14:00:00,264.7,265.28,264.68,265.19,7061.0,238.8476,239.371,238.8296,239.2898,7061.0
2019-03-27 14:05:00,265.14,265.2,264.87,265.14,3687.0,239.2446,239.2988,239.001,239.2446,3687.0
2019-03-27 14:10:00,265.17,265.31,265.11,265.25,1602.0,239.2717,239.398,239.2176,239.3439,1602.0
2019-03-27 14:15:00,265.26,265.27,264.61,264.62,2830.0,239.3529,239.3619,238.7664,238.7754,2830.0
2019-03-27 14:20:00,264.63,264.64,264.36,264.42,5734.0,238.7844,238.7935,238.5408,238.595,5734.0
2019-03-27 14:25:00,264.38,264.47,264.34,264.43,2372.0,238.5589,238.6401,238.5228,238.604,2372.0
2019-03-27 14:30:00,264.46,264.74,264.4,264.4,5745.0,238.631,238.8837,238.5769,238.5769,5745.0
2019-03-27 14:35:00,264.4,264.6,264.2,264.2,4100.0,238.5769,238.7574,238.3964,238.3964,4100.0
2019-03-27 14:40:00,264.26,264.31,264.0,264.17,8739.0,238.4506,238.4957,238.216,238.3694,8739.0
2019-03-27 14:45:00,264.24,264.36,264.07,264.36,1705.0,238.4325,238.5408,238.2791,238.5408,1705.0
2019-03-27 14:50:00,264.29,264.46,264.18,264.38,9956.0,238.4777,238.631,238.3784,238.5589,9956.0
2019-03-27 14:55:00,264.43,264.51,264.25,264.25,4763.0,238.604,238.6762,238.4416,238.4416,4763.0
2019-03-27 15:00:00,264.32,264.38,264.12,264.12,2390.0,238.5047,238.5589,238.3243,238.3243,2390.0
2019-03-27 15:05:00,264.06,264.3,264.0,264.06,2900.0,238.2701,238.4867,238.216,238.2701,2900.0
2019-03-27 15:10:00,264.06,264.35,264.06,264.31,2659.0,238.2701,238.5318,238.2701,238.4957,2659.0
2019-03-27 15:15:00,264.26,264.45,264.23,264.43,6504.0,238.4506,238.622,238.4235,238.604,6504.0
2019-03-27 15:20:00,264.42,264.57,264.25,264.46,7011.0,238.595,238.7303,238.4416,238.631,7011.0
2019-03-27 15:25:00,264.41,264.61,264.31,264.59,4107.0,238.5859,238.7664,238.4957,238.7484,4107.0
2019-03-27 15:30:00,264.59,264.82,264.59,264.66,6112.0,238.7484,238.9559,238.7484,238.8115,6112.0
2019-03-27 15:35:00,264.69,264.77,264.52,264.63,7906.0,238.8386,238.9108,238.6852,238.7844,7906.0
2019-03-27 15:40:00,264.63,264.63,264.35,264.36,4825.0,238.7844,238.7844,238.5318,238.5408,4825.0
2019-03-27 15:45:00,264.31,264.4,264.13,264.37,15647.0,238.4957,238.5769,238.3333,238.5498,15647.0
2019-03-27 15:50:00,264.43,264.53,264.12,264.15,11543.0,238.604,238.6942,238.3243,238.3513,11543.0
2019-03-27 15:55:00,264.11,264.23,263.77,263.88,36989.0,238.3152,238.4235,238.0084,238.1077,36989.0
2019-03-28 09:30:00,265.14,265.14,264.11,264.29,8364.0,239.2446,239.2446,238.3152,238.4777,8364.0
2019-03-28 09:35:00,264.37,265.3,264.1,264.76,58370.0,238.5498,239.389,238.3062,238.9017,58370.0
2019-03-28 09:40:00,265.19,265.81,264.89,265.74,15358.0,239.2898,239.8492,239.0191,239.786,15358.0
2019-03-28 09:45:00,265.77,266.16,265.33,265.47,9844.0,239.8131,240.165,239.4161,239.5424,9844.0
2019-03-28 09:50:00,265.49,265.5,264.97,264.99,4791.0,239.5605,239.5695,239.0912,239.1093,4791.0
2019-03-28 09:55:00,265.11,265.26,264.98,265.16,8647.0,239.2176,239.3529,239.1003,239.2627,8647.0
2019-03-28 10:00:00,265.19,265.92,264.91,265.92,12605.0,239.2898,239.9485,239.0371,239.9485,12605.0
2019-03-28 10:05:00,265.78,266.0,265.63,265.9,3900.0,239.8221,240.0206,239.6868,239.9304,3900.0
2019-03-28 10:10:00,265.91,265.91,265.47,265.58,4325.0,239.9394,239.9394,239.5424,239.6417,4325.0
2019-03-28 10:15:00,265.62,265.75,265.46,265.62,8041.0,239.6778,239.7951,239.5334,239.6778,8041.0
2019-03-28 10:20:00,265.69,265.76,265.53,265.69,3834.0,239.7409,239.8041,239.5965,239.7409,3834.0
2019-03-28 10:25:00,265.7,266.0,265.47,265.84,31215.0,239.7499,240.0206,239.5424,239.8763,31215.0
2019-03-28 10:30:00,265.84,266.0,265.69,265.84,5300.0,239.8763,240.0206,239.7409,239.8763,5300.0
2019-03-28 10:35:00,265.96,266.05,265.87,265.93,4400.0,239.9845,240.0658,239.9033,239.9575,4400.0
2019-03-28 10:40:00,265.94,266.07,265.92,265.94,2639.0,239.9665,240.0838,239.9485,239.9665,2639.0
2019-03-28 10:45:00,265.98,266.04,265.9,265.97,7006.0,240.0026,240.0567,239.9304,239.9936,7006.0
2019-03-28 10:50:00,265.97,266.15,265.8,265.95,23622.0,239.9936,240.156,239.8402,239.9755,23622.0
2019-03-28 10:55:00,266.0,266.0,265.64,265.69,7966.0,240.0206,240.0206,239.6958,239.7409,7966.0
2019-03-28 11:00:00,265.65,265.71,265.28,265.38,3512.0,239.7048,239.759,239.371,239.4612,3512.0
2019-03-28 11:05:00,265.4,265.4,265.07,265.11,4002.0,239.4792,239.4792,239.1815,239.2176,4002.0
2019-03-28 11:10:00,265.01,265.23,265.01,265.08,4300.0,239.1273,239.3258,239.1273,239.1905,4300.0
2019-03-28 11:15:00,264.9,264.9,264.73,264.73,3981.0,239.0281,239.0281,238.8747,238.8747,3981.0
2019-03-28 11:20:00,264.66,264.86,264.49,264.56,5909.0,238.8115,238.992,238.6581,238.7213,5909.0
2019-03-28 11:25:00,264.51,264.51,263.86,263.93,5409.0,238.6762,238.6762,238.0896,238.1528,5409.0
2019-03-28 11:30:00,263.95,264.43,263.86,264.24,10420.0,238.1709,238.604,238.0896,238.4325,10420.0
2019-03-28 11:35:00,264.2,264.3,264.03,264.2,2977.0,238.3964,238.4867,238.243,238.3964,2977.0
2019-03-28 11:40:00,264.19,264.27,263.99,264.06,5600.0,238.3874,238.4596,238.207,238.2701,5600.0
2019-03-28 11:45:00,263.91,264.44,263.82,264.38,6400.0,238.1348,238.613,238.0536,238.5589,6400.0
2019-03-28 11:50:00,264.46,264.64,264.36,264.43,4416.0,238.631,238.7935,238.5408,238.604,4416.0
2019-03-28 11:55:00,264.43,264.67,264.33,264.65,4548.0,238.604,238.8205,238.5137,238.8025,4548.0
2019-03-28 12:00:00,264.58,264.84,264.57,264.72,5218.0,238.7393,238.9739,238.7303,238.8657,5218.0
2019-03-28 12:05:00,264.72,264.89,264.38,264.38,3227.0,238.8657,239.0191,238.5589,238.5589,3227.0
2019-03-28 12:10:00,264.19,264.35,263.93,263.93,3400.0,238.3874,238.5318,238.1528,238.1528,3400.0
2019-03-28 12:15:00,263.9,264.17,263.83,264.13,3614.0,238.1257,238.3694,238.0626,238.3333,3614.0
2019-03-28 12:20:00,264.19,264.77,264.19,264.77,3902.0,238.3874,238.9108,238.3874,238.9108,3902.0
2019-03-28 12:25:00,264.67,264.83,264.62,264.83,2500.0,238.8205,238.9649,238.7754,238.9649,2500.0
2019-03-28 12:30:00,264.83,264.83,264.61,264.63,2914.0,238.9649,238.9649,238.7664,238.7844,2914.0
2019-03-28 12:35:00,264.63,264.82,264.57,264.72,2138.0,238.7844,238.9559,238.7303,238.8657,2138.0
2019-03-28 12:40:00,264.72,264.86,264.72,264.73,10500.0,238.8657,238.992,238.8657,238.8747,10500.0
2019-03-28 12:45:00,264.7,264.85,264.59,264.8,11713.0,238.8476,238.983,238.7484,238.9378,11713.0
2019-03-28 12:50:00,265.0,265.26,264.96,265.26,2572.0,239.1183,239.3529,239.0822,239.3529,2572.0
2019-03-28 12:55:00,265.2,265.27,265.14,265.14,3539.0,239.2988,239.3619,239.2446,239.2446,3539.0
2019-03-28 13:00:00,265.13,265.15,265.04,265.15,2300.0,239.2356,239.2537,239.1544,239.2537,2300.0
2019-03-28 13:05:00,265.18,265.19,265.12,265.18,900.0,239.2807,239.2898,239.2266,239.2807,900.0
2019-03-28 13:10:00,265.21,265.21,265.01,265.03,1900.0,239.3078,239.3078,239.1273,239.1454,1900.0
2019-03-28 13:15:00,265.0,265.26,264.82,265.21,13795.0,239.1183,239.3529,238.9559,239.3078,13795.0
2019-03-28 13:20:00,265.16,265.21,265.06,265.06,2920.0,239.2627,239.3078,239.1724,239.1724,2920.0
2019-03-28 13:25:00,264.95,265.15,264.95,265.03,600.0,239.0732,239.2537,239.0732,239.1454,600.0
2019-03-28 13:30:00,265.06,265.28,265.06,265.21,1250.0,239.1724,239.371,239.1724,239.3078,1250.0
2019-03-28 13:35:00,265.26,265.34,265.24,265.3,1800.0,239.3529,239.4251,239.3349,239.389,1800.0
2019-03-28 13:40:00,265.22,265.25,265.16,265.25,1900.0,239.3168,239.3439,239.2627,239.3439,1900.0
2019-03-28 13:45:00,265.18,265.29,265.14,265.28,3250.0,239.2807,239.38,239.2446,239.371,3250.0
2019-03-28 13:50:00,265.39,265.81,265.36,265.81,5262.0,239.4702,239.8492,239.4431,239.8492,5262.0
2019-03-28 13:55:00,265.88,265.91,265.74,265.85,2122.0,239.9124,239.9394,239.786,239.8853,2122.0
2019-03-28 14:00:00,265.92,266.0,265.59,265.71,5101.0,239.9485,240.0206,239.6507,239.759,5101.0
2019-03-28 14:05:00,265.7,265.7,265.41,265.41,2441.0,239.7499,239.7499,239.4883,239.4883,2441.0
2019-03-28 14:10:00,265.4,265.67,265.33,265.65,6600.0,239.4792,239.7229,239.4161,239.7048,6600.0
2019-03-28 14:15:00,265.65,265.7,265.51,265.56,2800.0,239.7048,239.7499,239.5785,239.6236,2800.0
2019-03-28 14:20:00,265.62,265.62,265.46,265.46,1200.0,239.6778,239.6778,239.5334,239.5334,1200.0
2019-03-28 14:25:00,265.51,265.59,265.46,265.54,3525.0,239.5785,239.6507,239.5334,239.6056,3525.0
2019-03-28 14:30:00,265.51,265.58,265.48,265.54,3400.0,239.5785,239.6417,239.5514,239.6056,3400.0
2019-03-28 14:35:00,265.55,265.71,265.54,265.7,3928.0,239.6146,239.759,239.6056,239.7499,3928.0
2019-03-28 14:40:00,265.68,265.81,265.64,265.75,3700.0,239.7319,239.8492,239.6958,239.7951,3700.0
2019-03-28 14:45:00,265.77,265.89,265.73,265.76,2400.0,239.8131,239.9214,239.777,239.8041,2400.0
2019-03-28 14:50:00,265.82,265.91,265.68,265.76,3735.0,239.8582,239.9394,239.7319,239.8041,3735.0
2019-03-28 14:55:00,265.72,266.4,265.7,266.4,14512.0,239.768,240.3816,239.7499,240.3816,14512.0
2019-03-28 15:00:00,266.36,266.45,266.14,266.35,3964.0,240.3455,240.4267,240.147,240.3365,3964.0
2019-03-28 15:05:00,266.23,266.3,266.2,266.24,2200.0,240.2282,240.2913,240.2011,240.2372,2200.0
2019-03-28 15:10:00,266.22,266.28,266.09,266.25,7650.0,240.2192,240.2733,240.1019,240.2462,7650.0
2019-03-28 15:15:00,266.33,266.86,266.25,266.74,21000.0,240.3184,240.7966,240.2462,240.6884,21000.0
2019-03-28 15:20:00,266.77,266.82,266.44,266.74,12451.0,240.7154,240.7606,240.4177,240.6884,12451.0
2019-03-28 15:25:00,266.79,267.03,266.67,266.75,44808.0,240.7335,240.95,240.6252,240.6974,44808.0
2019-03-28 15:30:00,266.8,266.93,266.79,266.86,6349.0,240.7425,240.8598,240.7335,240.7966,6349.0
2019-03-28 15:35:00,266.91,267.11,266.89,267.06,12067.0,240.8418,241.0222,240.8237,240.9771,12067.0
2019-03-28 15:40:00,266.99,267.51,266.97,267.47,11715.0,240.914,241.3832,240.8959,241.3471,11715.0
2019-03-28 15:45:00,267.48,267.58,267.05,267.08,26136.0,241.3561,241.4463,240.9681,240.9952,26136.0
2019-03-28 15:50:00,267.06,267.42,266.97,267.34,19247.0,240.9771,241.302,240.8959,241.2298,19247.0
2019-03-28 15:55:00,267.39,267.43,266.72,267.05,71455.0,241.2749,241.311,240.6703,240.9681,71455.0
2019-03-29 09:30:00,268.84,269.24,268.29,268.38,9724.0,242.5833,242.9442,242.087,242.1682,9724.0
2019-03-29 09:35:00,268.64,269.09,268.59,268.59,2758.0,242.4028,242.8088,242.3577,242.3577,2758.0
2019-03-29 09:40:00,268.76,269.4,268.5,269.18,36421.0,242.5111,243.0886,242.2765,242.8901,36421.0
2019-03-29 09:45:00,269.39,270.13,269.39,269.95,38260.0,243.0795,243.7473,243.0795,243.5849,38260.0
2019-03-29 09:50:00,269.95,270.13,269.44,270.13,5745.0,243.5849,243.7473,243.1247,243.7473,5745.0
2019-03-29 09:55:00,269.91,270.52,269.74,270.52,16306.0,243.5488,244.0992,243.3954,244.0992,16306.0
2019-03-29 10:00:00,270.5,270.65,269.85,270.0,36357.0,244.0811,244.2165,243.4946,243.63,36357.0
2019-03-29 10:05:00,269.97,269.97,269.55,269.63,4953.0,243.6029,243.6029,243.2239,243.2961,4953.0
2019-03-29 10:10:00,269.68,269.76,269.52,269.67,3849.0,243.3412,243.4134,243.1969,243.3322,3849.0
2019-03-29 10:15:00,269.72,269.72,269.49,269.61,1700.0,243.3773,243.3773,243.1698,243.2781,1700.0
2019-03-29 10:20:00,269.62,269.68,269.12,269.18,1655.0,243.2871,243.3412,242.8359,242.8901,1655.0
2019-03-29 10:25:00,269.0,269.5,268.97,269.5,3488.0,242.7276,243.1788,242.7006,243.1788,3488.0
2019-03-29 10:30:00,269.56,269.61,269.22,269.22,3204.0,243.2329,243.2781,242.9262,242.9262,3204.0
2019-03-29 10:35:00,268.95,268.98,268.79,268.79,2100.0,242.6825,242.7096,242.5382,242.5382,2100.0
2019-03-29 10:40:00,268.87,268.89,268.45,268.45,4072.0,242.6103,242.6284,242.2314,242.2314,4072.0
2019-03-29 10:45:00,268.24,268.73,268.2,268.58,3293.0,242.0419,242.484,242.0058,242.3487,3293.0
2019-03-29 10:50:00,268.58,268.87,268.56,268.56,1700.0,242.3487,242.6103,242.3306,242.3306,1700.0
2019-03-29 10:55:00,268.5,268.53,268.36,268.36,500.0,242.2765,242.3035,242.1501,242.1501,500.0
2019-03-29 11:00:00,268.3,268.8,268.29,268.8,3799.0,242.096,242.5472,242.087,242.5472,3799.0
2019-03-29 11:05:00,268.7,268.84,268.61,268.71,1800.0,242.4569,242.5833,242.3757,242.466,1800.0
2019-03-29 11:10:00,268.73,268.9,268.66,268.88,1200.0,242.484,242.6374,242.4208,242.6194,1200.0
2019-03-29 11:15:00,268.95,269.05,268.84,269.04,1700.0,242.6825,242.7728,242.5833,242.7637,1700.0
2019-03-29 11:20:00,268.99,269.05,268.7,268.78,2500.0,242.7186,242.7728,242.4569,242.5291,2500.0
2019-03-29 11:25:00,268.75,268.75,268.5,268.63,1591.0,242.5021,242.5021,242.2765,242.3938,1591.0
2019-03-29 11:30:00,268.72,268.94,268.7,268.81,2108.0,242.475,242.6735,242.4569,242.5562,2108.0
2019-03-29 11:35:00,268.81,269.19,268.81,269.1,2614.0,242.5562,242.8991,242.5562,242.8179,2614.0
2019-03-29 11:40:00,269.1,269.12,268.9,268.9,1512.0,242.8179,242.8359,242.6374,242.6374,1512.0
2019-03-29 11:45:00,268.9,269.03,268.7,268.89,3561.0,242.6374,242.7547,242.4569,242.6284,3561.0
2019-03-29 11:50:00,268.82,268.82,268.67,268.67,811.0,242.5652,242.5652,242.4299,242.4299,811.0
2019-03-29 11:55:00,268.65,268.71,268.32,268.32,3807.0,242.4118,242.466,242.1141,242.1141,3807.0
2019-03-29 12:00:00,268.29,268.32,268.07,268.22,7054.0,242.087,242.1141,241.8885,242.0238,7054.0
2019-03-29 12:05:00,268.16,268.27,268.12,268.25,3701.0,241.9697,242.0689,241.9336,242.0509,3701.0
2019-03-29 12:10:00,268.25,268.34,268.17,268.2,3000.0,242.0509,242.1321,241.9787,242.0058,3000.0
2019-03-29 12:15:00,268.15,268.16,268.07,268.13,1621.0,241.9607,241.9697,241.8885,241.9426,1621.0
2019-03-29 12:20:00,268.21,268.56,268.21,268.55,2710.0,242.0148,242.3306,242.0148,242.3216,2710.0
2019-03-29 12:25:00,268.56,268.79,268.56,268.79,1500.0,242.3306,242.5382,242.3306,242.5382,1500.0
2019-03-29 12:30:00,268.71,268.71,268.38,268.69,30918.0,242.466,242.466,242.1682,242.4479,30918.0
2019-03-29 12:35:00,268.65,268.78,268.65,268.76,1908.0,242.4118,242.5291,242.4118,242.5111,1908.0
2019-03-29 12:40:00,268.73,268.78,268.59,268.6,26820.0,242.484,242.5291,242.3577,242.3667,26820.0
2019-03-29 12:45:00,268.53,268.59,268.33,268.57,2450.0,242.3035,242.3577,242.1231,242.3396,2450.0
2019-03-29 12:50:00,268.58,268.58,268.21,268.42,2799.0,242.3487,242.3487,242.0148,242.2043,2799.0
2019-03-29 12:55:00,268.44,268.82,268.37,268.78,3531.0,242.2223,242.5652,242.1592,242.5291,3531.0
2019-03-29 13:00:00,268.75,268.87,268.68,268.82,2071.0,242.5021,242.6103,242.4389,242.5652,2071.0
2019-03-29 13:05:00,268.87,268.96,268.78,268.85,3197.0,242.6103,242.6915,242.5291,242.5923,3197.0
2019-03-29 13:10:00,268.87,269.12,268.84,268.86,4921.0,242.6103,242.8359,242.5833,242.6013,4921.0
2019-03-29 13:15:00,268.87,268.87,268.87,268.87,100.0,242.6103,242.6103,242.6103,242.6103,100.0
2019-03-29 13:20:00,268.81,268.95,268.71,268.94,1400.0,242.5562,242.6825,242.466,242.6735,1400.0
2019-03-29 13:25:00,268.95,269.15,268.95,269.15,2225.0,242.6825,242.863,242.6825,242.863,2225.0
2019-03-29 13:30:00,269.04,269.11,269.02,269.05,1900.0,242.7637,242.8269,242.7457,242.7728,1900.0
2019-03-29 13:35:00,269.14,269.14,268.82,268.93,2462.0,242.854,242.854,242.5652,242.6645,2462.0
2019-03-29 13:40:00,268.98,269.24,268.96,269.13,2253.0,242.7096,242.9442,242.6915,242.8449,2253.0
2019-03-29 13:45:00,269.13,269.13,268.93,268.94,2600.0,242.8449,242.8449,242.6645,242.6735,2600.0
2019-03-29 13:50:00,268.99,269.05,268.89,268.98,2100.0,242.7186,242.7728,242.6284,242.7096,2100.0
2019-03-29 13:55:00,268.98,269.07,268.96,268.96,1758.0,242.7096,242.7908,242.6915,242.6915,1758.0
2019-03-29 14:00:00,269.02,269.04,268.9,269.04,2263.0,242.7457,242.7637,242.6374,242.7637,2263.0
2019-03-29 14:05:00,269.07,269.17,269.05,269.07,2100.0,242.7908,242.881,242.7728,242.7908,2100.0
2019-03-29 14:10:00,269.16,269.25,269.13,269.17,3849.0,242.872,242.9532,242.8449,242.881,3849.0
2019-03-29 14:15:00,269.25,269.36,269.13,269.16,4133.0,242.9532,243.0525,242.8449,242.872,4133.0
2019-03-29 14:20:00,269.17,269.18,269.08,269.1,3932.0,242.881,242.8901,242.7998,242.8179,3932.0
2019-03-29 14:25:00,269.08,269.24,269.03,269.16,4338.0,242.7998,242.9442,242.7547,242.872,4338.0
2019-03-29 14:30:00,269.1,269.16,268.88,268.88,3477.0,242.8179,242.872,242.6194,242.6194,3477.0
2019-03-29 14:35:00,268.91,268.91,268.79,268.85,5288.0,242.6464,242.6464,242.5382,242.5923,5288.0
2019-03-29 14:40:00,268.78,269.14,268.66,269.04,5221.0,242.5291,242.854,242.4208,242.7637,5221.0
2019-03-29 14:45:00,269.09,269.11,268.88,269.1,3454.0,242.8088,242.8269,242.6194,242.8179,3454.0
2019-03-29 14:50:00,269.01,269.42,269.01,269.36,1764.0,242.7367,243.1066,242.7367,243.0525,1764.0
2019-03-29 14:55:00,269.38,269.49,269.31,269.49,1933.0,243.0705,243.1698,243.0074,243.1698,1933.0
2019-03-29 15:00:00,269.62,269.82,269.62,269.71,10853.0,243.2871,243.4676,243.2871,243.3683,10853.0
2019-03-29 15:05:00,269.65,269.65,269.43,269.64,3729.0,243.3142,243.3142,243.1156,243.3051,3729.0
2019-03-29 15:10:00,269.68,269.86,269.68,269.86,2264.0,243.3412,243.5036,243.3412,243.5036,2264.0
2019-03-29 15:15:00,269.88,270.2,269.79,270.12,10125.0,243.5217,243.8104,243.4405,243.7383,10125.0
2019-03-29 15:20:00,270.13,270.14,269.62,269.68,5880.0,243.7473,243.7563,243.2871,243.3412,5880.0
2019-03-29 15:25:00,269.64,269.75,269.54,269.73,7331.0,243.3051,243.4044,243.2149,243.3863,7331.0
2019-03-29 15:30:00,269.74,269.83,269.52,269.76,4706.0,243.3954,243.4766,243.1969,243.4134,4706.0
2019-03-29 15:35:00,269.72,269.93,269.67,269.93,6416.0,243.3773,243.5668,243.3322,243.5668,6416.0
2019-03-29 15:40:00,269.93,270.2,269.85,269.92,6340.0,243.5668,243.8104,243.4946,243.5578,6340.0
2019-03-29 15:45:00,269.97,270.13,269.6,269.81,15160.0,243.6029,243.7473,243.269,243.4585,15160.0
2019-03-29 15:50:00,269.79,269.98,269.67,269.72,13909.0,243.4405,243.6119,243.3322,243.3773,13909.0
2019-03-29 15:55:00,269.75,269.99,269.42,269.7,61795.0,243.4044,243.6209,243.1066,243.3593,61795.0
2019-04-01 09:30:00,271.13,272.95,271.13,272.87,13601.0,244.6496,246.2919,244.6496,246.2197,13601.0
2019-04-01 09:35:00,272.51,273.69,272.03,273.64,14137.0,245.8948,246.9596,245.4617,246.9145,14137.0
2019-04-01 09:40:00,273.44,274.1,272.79,272.99,30088.0,246.734,247.3295,246.1475,246.3279,30088.0
2019-04-01 09:45:00,273.12,273.61,272.26,272.6,20416.0,246.4453,246.8874,245.6692,245.976,20416.0
2019-04-01 09:50:00,272.57,273.45,272.57,273.1,6946.0,245.949,246.743,245.949,246.4272,6946.0
2019-04-01 09:55:00,273.25,273.75,273.16,273.66,2910.0,246.5626,247.0137,246.4813,246.9325,2910.0
2019-04-01 10:00:00,273.86,274.43,273.85,274.42,10999.0,247.113,247.6273,247.104,247.6183,10999.0
2019-04-01 10:05:00,274.32,274.45,274.27,274.27,1105.0,247.5281,247.6454,247.4829,247.4829,1105.0
2019-04-01 10:10:00,273.82,274.4,273.8,273.93,4600.0,247.0769,247.6002,247.0588,247.1761,4600.0
2019-04-01 10:15:00,273.89,274.62,273.89,274.62,9229.0,247.14,247.7988,247.14,247.7988,9229.0
2019-04-01 10:20:00,274.41,275.62,274.41,275.0,15874.0,247.6093,248.7011,247.6093,248.1416,15874.0
2019-04-01 10:25:00,275.1,275.32,275.08,275.25,2698.0,248.2319,248.4304,248.2138,248.3672,2698.0
2019-04-01 10:30:00,275.32,275.45,275.02,275.08,7971.0,248.4304,248.5477,248.1597,248.2138,7971.0
2019-04-01 10:35:00,275.11,275.11,274.63,274.81,11390.0,248.2409,248.2409,247.8078,247.9702,11390.0
2019-04-01 10:40:00,274.84,274.98,274.61,274.63,2906.0,247.9973,248.1236,247.7897,247.8078,2906.0
2019-04-01 10:45:00,274.54,274.72,274.4,274.65,4422.0,247.7266,247.889,247.6002,247.8258,4422.0
2019-04-01 10:50:00,274.65,274.8,274.35,274.37,3104.0,247.8258,247.9612,247.5551,247.5732,3104.0
2019-04-01 10:55:00,274.45,274.45,274.13,274.3,3419.0,247.6454,247.6454,247.3566,247.51,3419.0
2019-04-01 11:00:00,274.37,274.39,273.4,273.66,19720.0,247.5732,247.5912,246.6979,246.9325,19720.0
2019-04-01 11:05:00,273.63,273.7,272.93,272.93,8735.0,246.9054,246.9686,246.2738,246.2738,8735.0
2019-04-01 11:10:00,272.87,272.87,272.53,272.55,5700.0,246.2197,246.2197,245.9129,245.9309,5700.0
2019-04-01 11:15:00,272.53,272.64,272.37,272.37,3415.0,245.9129,246.0121,245.7685,245.7685,3415.0
2019-04-01 11:20:00,272.35,272.4,272.2,272.31,2600.0,245.7505,245.7956,245.6151,245.7144,2600.0
2019-04-01 11:25:00,272.21,272.34,272.04,272.04,2859.0,245.6241,245.7414,245.4707,245.4707,2859.0
2019-04-01 11:30:00,271.98,272.41,271.8,272.41,5110.0,245.4166,245.8046,245.2542,245.8046,5110.0
2019-04-01 11:35:00,272.57,272.77,272.26,272.26,8218.0,245.949,246.1294,245.6692,245.6692,8218.0
2019-04-01 11:40:00,272.25,272.42,272.18,272.37,2730.0,245.6602,245.8136,245.5971,245.7685,2730.0
2019-04-01 11:45:00,272.37,272.99,272.32,272.99,2837.0,245.7685,246.3279,245.7234,246.3279,2837.0
2019-04-01 11:50:00,273.04,273.27,272.95,273.13,3228.0,246.3731,246.5806,246.2919,246.4543,3228.0
2019-04-01 11:55:00,273.19,273.25,272.69,273.11,3672.0,246.5084,246.5626,246.0572,246.4362,3672.0
2019-04-01 12:00:00,273.02,273.1,272.91,272.94,2639.0,246.355,246.4272,246.2558,246.2828,2639.0
2019-04-01 12:05:00,272.98,273.03,272.83,272.87,6656.0,246.3189,246.364,246.1836,246.2197,6656.0
2019-04-01 12:10:00,272.9,273.11,272.9,272.94,2500.0,246.2467,246.4362,246.2467,246.2828,2500.0
2019-04-01 12:15:00,272.97,273.28,272.92,273.28,2300.0,246.3099,246.5896,246.2648,246.5896,2300.0
2019-04-01 12:20:00,273.16,273.21,272.81,272.88,4574.0,246.4813,246.5265,246.1655,246.2287,4574.0
2019-04-01 12:25:00,272.82,272.88,272.74,272.85,1587.0,246.1746,246.2287,246.1024,246.2016,1587.0
2019-04-01 12:30:00,272.86,273.19,272.85,273.08,1947.0,246.2106,246.5084,246.2016,246.4092,1947.0
2019-04-01 12:35:00,272.82,272.89,272.75,272.89,900.0,246.1746,246.2377,246.1114,246.2377,900.0
2019-04-01 12:40:00,272.96,273.35,272.96,273.23,2864.0,246.3009,246.6528,246.3009,246.5445,2864.0
2019-04-01 12:45:00,273.23,273.41,273.23,273.37,733.0,246.5445,246.7069,246.5445,246.6708,733.0
2019-04-01 12:50:00,273.27,273.35,273.25,273.35,1700.0,246.5806,246.6528,246.5626,246.6528,1700.0
2019-04-01 12:55:00,273.27,273.34,273.19,273.19,1250.0,246.5806,246.6438,246.5084,246.5084,1250.0
2019-04-01 13:00:00,273.18,273.21,273.01,273.07,3100.0,246.4994,246.5265,246.346,246.4001,3100.0
2019-04-01 13:05:00,272.95,273.07,272.95,272.96,1494.0,246.2919,246.4001,246.2919,246.3009,1494.0
2019-04-01 13:10:00,272.89,272.89,272.66,272.81,1000.0,246.2377,246.2377,246.0302,246.1655,1000.0
2019-04-01 13:15:00,272.78,272.94,272.76,272.89,1500.0,246.1385,246.2828,246.1204,246.2377,1500.0
2019-04-01 13:20:00,272.95,272.95,272.83,272.86,1058.0,246.2919,246.2919,246.1836,246.2106,1058.0
2019-04-01 13:25:00,272.85,273.07,272.79,273.07,1700.0,246.2016,246.4001,246.1475,246.4001,1700.0
2019-04-01 13:30:00,273.11,273.23,273.1,273.1,2200.0,246.4362,246.5445,246.4272,246.4272,2200.0
2019-04-01 13:35:00,273.13,273.32,273.12,273.32,1171.0,246.4543,246.6257,246.4453,246.6257,1171.0
2019-04-01 13:40:00,273.31,273.32,273.01,273.01,3445.0,246.6167,246.6257,246.346,246.346,3445.0
2019-04-01 13:45:00,272.98,273.45,272.98,273.34,2562.0,246.3189,246.743,246.3189,246.6438,2562.0
2019-04-01 13:50:00,273.43,273.44,273.24,273.24,1150.0,246.725,246.734,246.5535,246.5535,1150.0
2019-04-01 13:55:00,273.16,273.2,273.13,273.19,725.0,246.4813,246.5174,246.4543,246.5084,725.0
2019-04-01 14:00:00,273.33,273.7,273.33,273.48,4116.0,246.6347,246.9686,246.6347,246.7701,4116.0
2019-04-01 14:05:00,273.48,273.72,273.46,273.68,2075.0,246.7701,246.9867,246.752,246.9506,2075.0
2019-04-01 14:10:00,273.73,274.01,273.73,273.9,6440.0,246.9957,247.2483,246.9957,247.1491,6440.0
2019-04-01 14:15:00,273.99,274.2,273.95,274.19,3302.0,247.2303,247.4198,247.1942,247.4107,3302.0
2019-04-01 14:20:00,274.16,274.27,274.1,274.27,1600.0,247.3837,247.4829,247.3295,247.4829,1600.0
2019-04-01 14:25:00,274.19,274.2,273.71,273.72,7570.0,247.4107,247.4198,246.9776,246.9867,7570.0
2019-04-01 14:30:00,273.73,273.84,273.65,273.83,4814.0,246.9957,247.0949,246.9235,247.0859,4814.0
2019-04-01 14:35:00,273.82,273.9,273.74,273.9,2282.0,247.0769,247.1491,247.0047,247.1491,2282.0
2019-04-01 14:40:00,273.88,274.19,273.88,273.97,2467.0,247.131,247.4107,247.131,247.2122,2467.0
2019-04-01 14:45:00,273.85,274.1,273.83,274.05,2212.0,247.104,247.3295,247.0859,247.2844,2212.0
2019-04-01 14:50:00,274.06,274.17,273.94,273.94,911.0,247.2934,247.3927,247.1852,247.1852,911.0
2019-04-01 14:55:00,274.0,274.26,273.94,274.14,2402.0,247.2393,247.4739,247.1852,247.3656,2402.0
2019-04-01 15:00:00,273.9,273.97,273.86,273.86,1217.0,247.1491,247.2122,247.113,247.113,1217.0
2019-04-01 15:05:00,273.96,274.25,273.96,274.11,5552.0,247.2032,247.4649,247.2032,247.3386,5552.0
2019-04-01 15:10:00,274.01,274.12,273.88,274.07,5200.0,247.2483,247.3476,247.131,247.3025,5200.0
2019-04-01 15:15:00,274.04,274.04,273.75,274.01,5100.0,247.2754,247.2754,247.0137,247.2483,5100.0
2019-04-01 15:20:00,273.98,274.3,273.88,274.21,5300.0,247.2213,247.51,247.131,247.4288,5300.0
2019-04-01 15:25:00,274.18,274.2,274.02,274.18,4739.0,247.4017,247.4198,247.2574,247.4017,4739.0
2019-04-01 15:30:00,274.22,274.28,274.0,274.02,5415.0,247.4378,247.492,247.2393,247.2574,5415.0
2019-04-01 15:35:00,274.02,274.07,273.96,273.96,5501.0,247.2574,247.3025,247.2032,247.2032,5501.0
2019-04-01 15:40:00,273.99,274.24,273.92,274.06,11100.0,247.2303,247.4559,247.1671,247.2934,11100.0
2019-04-01 15:45:00,274.05,274.18,273.85,274.09,16563.0,247.2844,247.4017,247.104,247.3205,16563.0
2019-04-01 15:50:00,274.11,274.37,273.97,274.34,37972.0,247.3386,247.5732,247.2122,247.5461,37972.0
2019-04-01 15:55:00,274.37,274.72,273.96,274.05,44127.0,247.5732,247.889,247.2032,247.2844,44127.0
2019-04-02 09:30:00,274.35,274.35,272.99,273.27,6916.0,247.5551,247.5551,246.3279,246.5806,6916.0
2019-04-02 09:35:00,273.36,273.9,273.24,273.34,3732.0,246.6618,247.1491,246.5535,246.6438,3732.0
2019-04-02 09:40:00,273.49,273.5,272.6,273.25,12329.0,246.7791,246.7881,245.976,246.5626,12329.0
2019-04-02 09:45:00,273.09,273.87,273.09,273.87,3675.0,246.4182,247.122,246.4182,247.122,3675.0
2019-04-02 09:50:00,273.64,274.04,273.62,274.04,1514.0,246.9145,247.2754,246.8964,247.2754,1514.0
2019-04-02 09:55:00,274.34,275.08,274.18,274.38,4754.0,247.5461,248.2138,247.4017,247.5822,4754.0
2019-04-02 10:00:00,274.23,274.86,274.08,274.63,22757.0,247.4468,248.0153,247.3115,247.8078,22757.0
2019-04-02 10:05:00,274.85,275.34,274.8,275.16,3697.0,248.0063,248.4484,247.9612,248.286,3697.0
2019-04-02 10:10:00,275.54,275.54,275.28,275.5,3263.0,248.6289,248.6289,248.3943,248.5928,3263.0
2019-04-02 10:15:00,275.38,275.38,274.81,275.05,12766.0,248.4845,248.4845,247.9702,248.1868,12766.0
2019-04-02 10:20:00,275.04,275.05,274.5,274.79,11086.0,248.1777,248.1868,247.6905,247.9521,11086.0
2019-04-02 10:25:00,274.82,275.27,274.79,275.27,6388.0,247.9792,248.3853,247.9521,248.3853,6388.0
2019-04-02 10:30:00,275.17,275.28,274.86,274.86,8529.0,248.295,248.3943,248.0153,248.0153,8529.0
2019-04-02 10:35:00,274.83,275.1,274.38,274.39,12218.0,247.9882,248.2319,247.5822,247.5912,12218.0
2019-04-02 10:40:00,274.22,274.66,274.1,274.66,2000.0,247.4378,247.8348,247.3295,247.8348,2000.0
2019-04-02 10:45:00,274.56,274.63,274.35,274.44,1500.0,247.7446,247.8078,247.5551,247.6363,1500.0
2019-04-02 10:50:00,274.44,274.64,274.44,274.6,950.0,247.6363,247.8168,247.6363,247.7807,950.0
2019-04-02 10:55:00,274.4,274.4,273.93,274.12,2300.0,247.6002,247.6002,247.1761,247.3476,2300.0
2019-04-02 11:00:00,274.1,274.13,273.3,273.3,10091.0,247.3295,247.3566,246.6077,246.6077,10091.0
2019-04-02 11:05:00,273.47,273.56,273.21,273.22,1725.0,246.7611,246.8423,246.5265,246.5355,1725.0
2019-04-02 11:10:00,273.37,273.38,272.74,273.04,4522.0,246.6708,246.6799,246.1024,246.3731,4522.0
2019-04-02 11:15:00,272.96,273.54,272.89,273.54,1011.0,246.3009,246.8242,246.2377,246.8242,1011.0
2019-04-02 11:20:00,273.55,273.67,273.5,273.59,1100.0,246.8333,246.9415,246.7881,246.8693,1100.0
2019-04-02 11:25:00,273.54,273.63,273.51,273.58,1301.0,246.8242,246.9054,246.7972,246.8603,1301.0
2019-04-02 11:30:00,273.63,273.84,273.63,273.84,2200.0,246.9054,247.0949,246.9054,247.0949,2200.0
2019-04-02 11:35:00,273.86,273.87,273.33,273.42,2069.0,247.113,247.122,246.6347,246.716,2069.0
2019-04-02 11:40:00,273.41,273.45,273.35,273.45,1200.0,246.7069,246.743,246.6528,246.743,1200.0
2019-04-02 11:45:00,273.44,273.77,273.43,273.66,506.0,246.734,247.0318,246.725,246.9325,506.0
2019-04-02 11:50:00,273.69,273.78,273.48,273.48,3761.0,246.9596,247.0408,246.7701,246.7701,3761.0
2019-04-02 11:55:00,273.54,273.58,273.27,273.3,2434.0,246.8242,246.8603,246.5806,246.6077,2434.0
2019-04-02 12:00:00,273.34,273.48,273.33,273.48,601.0,246.6438,246.7701,246.6347,246.7701,601.0
2019-04-02 12:05:00,273.44,273.49,273.43,273.43,410.0,246.734,246.7791,246.725,246.725,410.0
2019-04-02 12:10:00,273.49,273.5,273.3,273.3,1800.0,246.7791,246.7881,246.6077,246.6077,1800.0
2019-04-02 12:15:00,273.34,273.35,272.86,272.88,4122.0,246.6438,246.6528,246.2106,246.2287,4122.0
2019-04-02 12:20:00,272.84,272.84,272.72,272.82,4525.0,246.1926,246.1926,246.0843,246.1746,4525.0
2019-04-02 12:25:00,272.8,273.32,272.78,273.32,3300.0,246.1565,246.6257,246.1385,246.6257,3300.0
2019-04-02 12:30:00,273.42,273.53,273.18,273.36,4100.0,246.716,246.8152,246.4994,246.6618,4100.0
2019-04-02 12:35:00,273.38,273.42,273.25,273.42,941.0,246.6799,246.716,246.5626,246.716,941.0
2019-04-02 12:40:00,273.5,273.56,273.39,273.39,9160.0,246.7881,246.8423,246.6889,246.6889,9160.0
2019-04-02 12:45:00,273.38,273.51,273.27,273.5,2616.0,246.6799,246.7972,246.5806,246.7881,2616.0
2019-04-02 12:50:00,273.5,273.63,273.33,273.36,10334.0,246.7881,246.9054,246.6347,246.6618,10334.0
2019-04-02 12:55:00,273.41,273.51,273.34,273.51,1100.0,246.7069,246.7972,246.6438,246.7972,1100.0
2019-04-02 13:00:00,273.5,273.56,273.46,273.5,900.0,246.7881,246.8423,246.752,246.7881,900.0
2019-04-02 13:05:00,273.5,273.77,273.5,273.77,1150.0,246.7881,247.0318,246.7881,247.0318,1150.0
2019-04-02 13:10:00,273.79,273.81,273.53,273.66,2800.0,247.0498,247.0679,246.8152,246.9325,2800.0
2019-04-02 13:15:00,273.77,273.94,273.77,273.77,1584.0,247.0318,247.1852,247.0318,247.0318,1584.0
2019-04-02 13:20:00,273.66,273.74,273.53,273.55,2228.0,246.9325,247.0047,246.8152,246.8333,2228.0
2019-04-02 13:25:00,273.49,273.56,273.49,273.5,600.0,246.7791,246.8423,246.7791,246.7881,600.0
2019-04-02 13:30:00,273.5,273.57,273.4,273.57,1986.0,246.7881,246.8513,246.6979,246.8513,1986.0
2019-04-02 13:35:00,273.59,273.76,273.59,273.69,1210.0,246.8693,247.0227,246.8693,246.9596,1210.0
2019-04-02 13:40:00,273.67,273.85,273.49,273.56,3708.0,246.9415,247.104,246.7791,246.8423,3708.0
2019-04-02 13:45:00,273.55,273.55,273.32,273.34,1600.0,246.8333,246.8333,246.6257,246.6438,1600.0
2019-04-02 13:50:00,273.23,273.34,273.23,273.34,1200.0,246.5445,246.6438,246.5445,246.6438,1200.0
2019-04-02 13:55:00,273.33,273.33,273.31,273.31,300.0,246.6347,246.6347,246.6167,246.6167,300.0
2019-04-02 14:00:00,273.37,273.5,273.34,273.34,1800.0,246.6708,246.7881,246.6438,246.6438,1800.0
2019-04-02 14:05:00,273.28,273.3,273.0,273.01,1800.0,246.5896,246.6077,246.337,246.346,1800.0
2019-04-02 14:10:00,273.02,273.29,273.02,273.27,1400.0,246.355,246.5986,246.355,246.5806,1400.0
2019-04-02 14:15:00,273.28,273.34,273.2,273.29,1605.0,246.5896,246.6438,246.5174,246.5986,1605.0
2019-04-02 14:20:00,273.38,273.38,273.21,273.34,2000.0,246.6799,246.6799,246.5265,246.6438,2000.0
2019-04-02 14:25:00,273.35,273.35,273.2,273.23,3142.0,246.6528,246.6528,246.5174,246.5445,3142.0
2019-04-02 14:30:00,273.18,273.4,273.18,273.4,800.0,246.4994,246.6979,246.4994,246.6979,800.0
2019-04-02 14:35:00,273.44,273.55,273.37,273.45,2750.0,246.734,246.8333,246.6708,246.743,2750.0
2019-04-02 14:40:00,273.43,273.5,273.38,273.5,900.0,246.725,246.7881,246.6799,246.7881,900.0
2019-04-02 14:45:00,273.43,273.61,273.43,273.49,2500.0,246.725,246.8874,246.725,246.7791,2500.0
2019-04-02 14:50:00,273.53,273.57,273.51,273.55,800.0,246.8152,246.8513,246.7972,246.8333,800.0
2019-04-02 14:55:00,273.56,273.7,273.55,273.67,1888.0,246.8423,246.9686,246.8333,246.9415,1888.0
2019-04-02 15:00:00,273.74,273.84,273.56,273.6,2936.0,247.0047,247.0949,246.8423,246.8784,2936.0
2019-04-02 15:05:00,273.6,273.84,273.6,273.81,3830.0,246.8784,247.0949,246.8784,247.0679,3830.0
2019-04-02 15:10:00,273.73,273.75,273.59,273.68,4157.0,246.9957,247.0137,246.8693,246.9506,4157.0
2019-04-02 15:15:00,273.67,273.71,273.57,273.62,2817.0,246.9415,246.9776,246.8513,246.8964,2817.0
2019-04-02 15:20:00,273.66,273.77,273.65,273.67,1991.0,246.9325,247.0318,246.9235,246.9415,1991.0
2019-04-02 15:25:00,273.64,273.86,273.64,273.85,2800.0,246.9145,247.113,246.9145,247.104,2800.0
2019-04-02 15:30:00,273.92,274.12,273.84,273.94,6305.0,247.1671,247.3476,247.0949,247.1852,6305.0
2019-04-02 15:35:00,273.94,274.1,273.9,274.08,5400.0,247.1852,247.3295,247.1491,247.3115,5400.0
2019-04-02 15:40:00,274.05,274.06,273.94,274.03,3100.0,247.2844,247.2934,247.1852,247.2664,3100.0
2019-04-02 15:45:00,273.98,273.98,273.82,273.93,8782.0,247.2213,247.2213,247.0769,247.1761,8782.0
2019-04-02 15:50:00,273.92,273.99,273.77,273.94,6500.0,247.1671,247.2303,247.0318,247.1852,6500.0
2019-04-02 15:55:00,273.93,273.93,273.28,273.35,24574.0,247.1761,247.1761,246.5896,246.6528,24574.0
2019-04-03 09:30:00,273.88,273.88,272.54,273.06,25267.0,247.131,247.131,245.9219,246.3911,25267.0
2019-04-03 09:35:00,273.0,273.12,271.27,271.36,8185.0,246.337,246.4453,244.7759,244.8571,8185.0
2019-04-03 09:40:00,271.27,271.27,270.46,270.71,12019.0,244.7759,244.7759,244.045,244.2706,12019.0
2019-04-03 09:45:00,270.71,270.71,269.92,270.0,9761.0,244.2706,244.2706,243.5578,243.63,9761.0
2019-04-03 09:50:00,270.03,270.42,269.26,270.38,18045.0,243.657,244.009,242.9622,243.9729,18045.0
2019-04-03 09:55:00,270.33,270.63,269.43,270.43,15934.0,243.9277,244.1984,243.1156,244.018,15934.0
2019-04-03 10:00:00,270.25,270.26,269.21,269.71,10682.0,243.8556,243.8646,242.9171,243.3683,10682.0
2019-04-03 10:05:00,269.81,270.92,269.81,270.7,31819.0,243.4585,244.4601,243.4585,244.2616,31819.0
2019-04-03 10:10:00,270.7,270.72,270.1,270.49,18326.0,244.2616,244.2797,243.7202,244.0721,18326.0
2019-04-03 10:15:00,270.49,271.39,270.48,270.88,14173.0,244.0721,244.8842,244.0631,244.424,14173.0
2019-04-03 10:20:00,270.8,271.13,270.62,270.86,11111.0,244.3518,244.6496,244.1894,244.406,11111.0
2019-04-03 10:25:00,270.81,271.06,270.74,270.75,25356.0,244.3609,244.5864,244.2977,244.3067,25356.0
2019-04-03 10:30:00,270.75,270.77,269.87,269.98,39032.0,244.3067,244.3248,243.5127,243.6119,39032.0
2019-04-03 10:35:00,270.07,270.15,269.25,269.25,23586.0,243.6931,243.7653,242.9532,242.9532,23586.0
2019-04-03 10:40:00,269.35,269.51,268.69,268.9,11126.0,243.0435,243.1878,242.4479,242.6374,11126.0
2019-04-03 10:45:00,269.03,269.25,268.31,268.31,3442.0,242.7547,242.9532,242.105,242.105,3442.0
2019-04-03 10:50:00,268.22,269.02,268.22,269.01,3728.0,242.0238,242.7457,242.0238,242.7367,3728.0
2019-04-03 10:55:00,269.29,269.43,269.03,269.25,7661.0,242.9893,243.1156,242.7547,242.9532,7661.0
2019-04-03 11:00:00,269.21,269.22,268.89,268.89,1390.0,242.9171,242.9262,242.6284,242.6284,1390.0
2019-04-03 11:05:00,268.94,269.01,268.44,268.52,17784.0,242.6735,242.7367,242.2223,242.2945,17784.0
2019-04-03 11:10:00,268.52,268.53,267.64,267.86,10060.0,242.2945,242.3035,241.5005,241.699,10060.0
2019-04-03 11:15:00,267.91,268.13,267.61,267.92,6869.0,241.7441,241.9426,241.4734,241.7531,6869.0
2019-04-03 11:20:00,268.09,268.19,267.14,267.14,12070.0,241.9065,241.9968,241.0493,241.0493,12070.0
2019-04-03 11:25:00,267.34,267.34,266.81,267.25,7665.0,241.2298,241.2298,240.7515,241.1486,7665.0
2019-04-03 11:30:00,267.17,267.9,267.05,267.7,4800.0,241.0764,241.7351,240.9681,241.5546,4800.0
2019-04-03 11:35:00,267.82,268.04,267.23,267.45,7800.0,241.6629,241.8614,241.1305,241.329,7800.0
2019-04-03 11:40:00,267.51,267.58,267.29,267.29,11600.0,241.3832,241.4463,241.1847,241.1847,11600.0
2019-04-03 11:45:00,267.36,267.5,267.13,267.34,4964.0,241.2478,241.3741,241.0403,241.2298,4964.0
2019-04-03 11:50:00,267.42,267.42,267.11,267.25,6725.0,241.302,241.302,241.0222,241.1486,6725.0
2019-04-03 11:55:00,267.2,267.34,266.99,267.24,4218.0,241.1034,241.2298,240.914,241.1395,4218.0
2019-04-03 12:00:00,267.26,267.3,266.9,267.08,17178.0,241.1576,241.1937,240.8327,240.9952,17178.0
2019-04-03 12:05:00,267.18,267.19,266.85,266.91,8960.0,241.0854,241.0944,240.7876,240.8418,8960.0
2019-04-03 12:10:00,266.9,266.9,266.56,266.65,6311.0,240.8327,240.8327,240.5259,240.6072,6311.0
2019-04-03 12:15:00,266.72,266.82,266.69,266.75,1110.0,240.6703,240.7606,240.6433,240.6974,1110.0
2019-04-03 12:20:00,266.69,266.69,266.29,266.34,7998.0,240.6433,240.6433,240.2823,240.3274,7998.0
2019-04-03 12:25:00,266.29,266.42,266.03,266.18,15673.0,240.2823,240.3996,240.0477,240.1831,15673.0
2019-04-03 12:30:00,266.19,266.26,265.8,265.99,12566.0,240.1921,240.2552,239.8402,240.0116,12566.0
2019-04-03 12:35:00,265.97,266.06,265.51,265.8,16305.0,239.9936,240.0748,239.5785,239.8402,16305.0
2019-04-03 12:40:00,265.8,265.81,265.63,265.78,1735.0,239.8402,239.8492,239.6868,239.8221,1735.0
2019-04-03 12:45:00,265.86,266.0,265.74,265.99,2874.0,239.8943,240.0206,239.786,240.0116,2874.0
2019-04-03 12:50:00,265.97,266.0,265.77,265.77,3377.0,239.9936,240.0206,239.8131,239.8131,3377.0
2019-04-03 12:55:00,265.84,266.0,265.74,265.86,4251.0,239.8763,240.0206,239.786,239.8943,4251.0
2019-04-03 13:00:00,265.97,266.09,265.86,266.05,7871.0,239.9936,240.1019,239.8943,240.0658,7871.0
2019-04-03 13:05:00,266.11,266.11,265.79,265.84,8086.0,240.1199,240.1199,239.8312,239.8763,8086.0
2019-04-03 13:10:00,265.81,265.82,265.71,265.8,3200.0,239.8492,239.8582,239.759,239.8402,3200.0
2019-04-03 13:15:00,265.86,266.0,265.65,265.7,7601.0,239.8943,240.0206,239.7048,239.7499,7601.0
2019-04-03 13:20:00,265.74,266.0,265.68,265.94,3611.0,239.786,240.0206,239.7319,239.9665,3611.0
2019-04-03 13:25:00,265.94,266.26,265.87,266.15,5533.0,239.9665,240.2552,239.9033,240.156,5533.0
2019-04-03 13:30:00,266.13,266.23,265.77,266.11,37730.0,240.1379,240.2282,239.8131,240.1199,37730.0
2019-04-03 13:35:00,266.1,266.28,265.84,265.93,4912.0,240.1109,240.2733,239.8763,239.9575,4912.0
2019-04-03 13:40:00,265.91,265.95,265.72,265.72,1850.0,239.9394,239.9755,239.768,239.768,1850.0
2019-04-03 13:45:00,265.75,265.76,265.55,265.56,4565.0,239.7951,239.8041,239.6146,239.6236,4565.0
2019-04-03 13:50:00,265.56,265.74,265.5,265.7,3379.0,239.6236,239.786,239.5695,239.7499,3379.0
2019-04-03 13:55:00,265.54,265.62,265.14,265.14,5427.0,239.6056,239.6778,239.2446,239.2446,5427.0
2019-04-03 14:00:00,265.19,265.22,264.5,264.79,7921.0,239.2898,239.3168,238.6671,238.9288,7921.0
2019-04-03 14:05:00,264.71,265.11,264.71,264.74,7900.0,238.8566,239.2176,238.8566,238.8837,7900.0
2019-04-03 14:10:00,264.78,265.33,264.64,265.31,3162.0,238.9198,239.4161,238.7935,239.398,3162.0
2019-04-03 14:15:00,265.37,265.7,265.02,265.11,9981.0,239.4522,239.7499,239.1364,239.2176,9981.0
2019-04-03 14:20:00,265.12,265.79,265.09,265.71,43429.0,239.2266,239.8312,239.1995,239.759,43429.0
2019-04-03 14:25:00,265.73,266.15,265.72,266.15,3019.0,239.777,240.156,239.768,240.156,3019.0
2019-04-03 14:30:00,266.21,266.21,265.74,265.78,4402.0,240.2101,240.2101,239.786,239.8221,4402.0
2019-04-03 14:35:00,265.8,265.84,265.12,265.12,15393.0,239.8402,239.8763,239.2266,239.2266,15393.0
2019-04-03 14:40:00,265.21,265.21,264.81,264.81,8528.0,239.3078,239.3078,238.9469,238.9469,8528.0
2019-04-03 14:45:00,264.88,265.42,264.81,265.2,3400.0,239.01,239.4973,238.9469,239.2988,3400.0
2019-04-03 14:50:00,265.2,265.54,265.17,265.52,12352.0,239.2988,239.6056,239.2717,239.5875,12352.0
2019-04-03 14:55:00,265.52,265.58,265.34,265.44,4522.0,239.5875,239.6417,239.4251,239.5153,4522.0
2019-04-03 15:00:00,265.37,265.53,265.14,265.29,5427.0,239.4522,239.5965,239.2446,239.38,5427.0
2019-04-03 15:05:00,265.35,265.35,265.11,265.22,890.0,239.4341,239.4341,239.2176,239.3168,890.0
2019-04-03 15:10:00,265.11,265.18,265.0,265.08,7792.0,239.2176,239.2807,239.1183,239.1905,7792.0
2019-04-03 15:15:00,265.01,265.09,264.82,265.08,8305.0,239.1273,239.1995,238.9559,239.1905,8305.0
2019-04-03 15:20:00,265.08,265.12,264.95,265.05,10132.0,239.1905,239.2266,239.0732,239.1634,10132.0
2019-04-03 15:25:00,265.03,265.19,264.91,265.09,23760.0,239.1454,239.2898,239.0371,239.1995,23760.0
2019-04-03 15:30:00,265.06,265.32,264.99,265.31,9975.0,239.1724,239.4071,239.1093,239.398,9975.0
2019-04-03 15:35:00,265.37,265.86,265.32,265.76,21508.0,239.4522,239.8943,239.4071,239.8041,21508.0
2019-04-03 15:40:00,265.81,266.69,265.81,266.52,17624.0,239.8492,240.6433,239.8492,240.4899,17624.0
2019-04-03 15:45:00,266.46,266.57,266.11,266.57,22297.0,240.4357,240.535,240.1199,240.535,22297.0
2019-04-03 15:50:00,266.6,266.83,266.43,266.69,28699.0,240.562,240.7696,240.4086,240.6433,28699.0
2019-04-03 15:55:00,266.68,267.01,266.66,266.75,51997.0,240.6342,240.932,240.6162,240.6974,51997.0
2019-04-04 09:30:00,267.51,268.01,266.74,267.44,22263.0,241.3832,241.8343,240.6884,241.32,22263.0
2019-04-04 09:35:00,267.45,268.4,267.32,268.35,21946.0,241.329,242.1862,241.2117,242.1411,21946.0
2019-04-04 09:40:00,268.43,268.97,268.2,268.35,14184.0,242.2133,242.7006,242.0058,242.1411,14184.0
2019-04-04 09:45:00,268.39,270.02,268.39,269.32,21328.0,242.1772,243.648,242.1772,243.0164,21328.0
2019-04-04 09:50:00,269.45,270.63,269.45,270.42,13255.0,243.1337,244.1984,243.1337,244.009,13255.0
2019-04-04 09:55:00,270.42,271.0,270.26,270.99,8848.0,244.009,244.5323,243.8646,244.5233,8848.0
2019-04-04 10:00:00,270.9,271.58,270.88,271.58,65716.0,244.4421,245.0557,244.424,245.0557,65716.0
2019-04-04 10:05:00,271.66,271.68,271.17,271.52,48505.0,245.1278,245.1459,244.6857,245.0015,48505.0
2019-04-04 10:10:00,271.48,271.94,271.44,271.46,10086.0,244.9654,245.3805,244.9293,244.9474,10086.0
2019-04-04 10:15:00,271.54,271.69,271.12,271.59,5102.0,245.0196,245.1549,244.6406,245.0647,5102.0
2019-04-04 10:20:00,271.51,271.79,271.4,271.63,11328.0,244.9925,245.2451,244.8932,245.1008,11328.0
2019-04-04 10:25:00,271.58,272.22,271.47,272.22,24112.0,245.0557,245.6332,244.9564,245.6332,24112.0
2019-04-04 10:30:00,272.21,272.35,272.1,272.23,4923.0,245.6241,245.7505,245.5249,245.6422,4923.0
2019-04-04 10:35:00,272.25,272.62,272.25,272.47,8528.0,245.6602,245.9941,245.6602,245.8587,8528.0
2019-04-04 10:40:00,272.42,272.42,271.54,271.57,5783.0,245.8136,245.8136,245.0196,245.0466,5783.0
2019-04-04 10:45:00,271.65,272.25,271.64,271.98,8266.0,245.1188,245.6602,245.1098,245.4166,8266.0
2019-04-04 10:50:00,272.09,272.64,272.03,272.54,7451.0,245.5158,246.0121,245.4617,245.9219,7451.0
2019-04-04 10:55:00,272.45,272.65,272.1,272.65,8068.0,245.8407,246.0212,245.5249,246.0212,8068.0
2019-04-04 11:00:00,272.65,272.79,272.4,272.75,6291.0,246.0212,246.1475,245.7956,246.1114,6291.0
2019-04-04 11:05:00,272.77,273.1,272.62,273.09,11082.0,246.1294,246.4272,245.9941,246.4182,11082.0
2019-04-04 11:10:00,273.09,273.09,272.06,272.06,16247.0,246.4182,246.4182,245.4888,245.4888,16247.0
2019-04-04 11:15:00,272.0,272.0,271.56,271.56,1700.0,245.4346,245.4346,245.0376,245.0376,1700.0
2019-04-04 11:20:00,271.51,271.51,271.11,271.34,6574.0,244.9925,244.9925,244.6316,244.8391,6574.0
2019-04-04 11:25:00,271.3,271.4,271.07,271.28,15749.0,244.803,244.8932,244.5955,244.785,15749.0
2019-04-04 11:30:00,271.33,271.38,270.97,271.09,13638.0,244.8301,244.8752,244.5052,244.6135,13638.0
2019-04-04 11:35:00,271.07,271.33,270.91,271.33,8226.0,244.5955,244.8301,244.4511,244.8301,8226.0
2019-04-04 11:40:00,271.29,271.39,271.08,271.23,4946.0,244.794,244.8842,244.6045,244.7398,4946.0
2019-04-04 11:45:00,271.24,271.29,270.9,271.03,4254.0,244.7489,244.794,244.4421,244.5594,4254.0
2019-04-04 11:50:00,270.93,271.39,270.74,271.28,12634.0,244.4691,244.8842,244.2977,244.785,12634.0
2019-04-04 11:55:00,271.4,271.56,271.17,271.3,3879.0,244.8932,245.0376,244.6857,244.803,3879.0
2019-04-04 12:00:00,271.29,271.77,271.27,271.71,3742.0,244.794,245.2271,244.7759,245.173,3742.0
2019-04-04 12:05:00,271.71,271.78,271.62,271.63,4021.0,245.173,245.2361,245.0918,245.1008,4021.0
2019-04-04 12:10:00,271.56,271.69,271.32,271.67,3685.0,245.0376,245.1549,244.8211,245.1369,3685.0
2019-04-04 12:15:00,271.59,271.6,271.07,271.13,2522.0,245.0647,245.0737,244.5955,244.6496,2522.0
2019-04-04 12:20:00,271.06,271.44,271.06,271.39,4118.0,244.5864,244.9293,244.5864,244.8842,4118.0
2019-04-04 12:25:00,271.4,271.44,271.27,271.39,1940.0,244.8932,244.9293,244.7759,244.8842,1940.0
2019-04-04 12:30:00,271.3,271.39,271.16,271.34,4050.0,244.803,244.8842,244.6767,244.8391,4050.0
2019-04-04 12:35:00,271.38,271.43,271.08,271.09,2510.0,244.8752,244.9203,244.6045,244.6135,2510.0
2019-04-04 12:40:00,271.11,271.3,270.93,271.0,6448.0,244.6316,244.803,244.4691,244.5323,6448.0
2019-04-04 12:45:00,270.99,271.12,270.8,271.12,3935.0,244.5233,244.6406,244.3518,244.6406,3935.0
2019-04-04 12:50:00,271.13,271.23,271.07,271.21,6620.0,244.6496,244.7398,244.5955,244.7218,6620.0
2019-04-04 12:55:00,271.13,271.17,270.89,270.93,3535.0,244.6496,244.6857,244.433,244.4691,3535.0
2019-04-04 13:00:00,270.93,270.93,270.43,270.6,16564.0,244.4691,244.4691,244.018,244.1714,16564.0
2019-04-04 13:05:00,270.59,270.77,270.27,270.71,9700.0,244.1623,244.3248,243.8736,244.2706,9700.0
2019-04-04 13:10:00,270.72,270.9,270.64,270.89,3250.0,244.2797,244.4421,244.2075,244.433,3250.0
2019-04-04 13:15:00,270.82,270.88,270.39,270.42,3907.0,244.3699,244.424,243.9819,244.009,3907.0
2019-04-04 13:20:00,270.42,270.62,270.42,270.62,1800.0,244.009,244.1894,244.009,244.1894,1800.0
2019-04-04 13:25:00,270.63,270.71,270.41,270.58,3032.0,244.1984,244.2706,243.9999,244.1533,3032.0
2019-04-04 13:30:00,270.56,270.67,270.45,270.6,3432.0,244.1353,244.2345,244.036,244.1714,3432.0
2019-04-04 13:35:00,270.68,270.73,270.51,270.6,3420.0,244.2436,244.2887,244.0902,244.1714,3420.0
2019-04-04 13:40:00,270.61,270.61,270.34,270.4,1900.0,244.1804,244.1804,243.9368,243.9909,1900.0
2019-04-04 13:45:00,270.41,270.49,270.05,270.08,4600.0,243.9999,244.0721,243.6751,243.7022,4600.0
2019-04-04 13:50:00,270.05,270.49,270.04,270.45,6314.0,243.6751,244.0721,243.6661,244.036,6314.0
2019-04-04 13:55:00,270.44,270.57,270.31,270.51,6374.0,244.027,244.1443,243.9097,244.0902,6374.0
2019-04-04 14:00:00,270.55,271.4,270.55,270.78,8079.0,244.1263,244.8932,244.1263,244.3338,8079.0
2019-04-04 14:05:00,270.78,270.92,270.72,270.72,3302.0,244.3338,244.4601,244.2797,244.2797,3302.0
2019-04-04 14:10:00,270.66,270.97,270.51,270.93,6203.0,244.2255,244.5052,244.0902,244.4691,6203.0
2019-04-04 14:15:00,270.98,271.35,270.92,271.05,16991.0,244.5143,244.8481,244.4601,244.5774,16991.0
2019-04-04 14:20:00,271.08,271.39,271.08,271.33,3208.0,244.6045,244.8842,244.6045,244.8301,3208.0
2019-04-04 14:25:00,271.39,271.61,271.15,271.61,5536.0,244.8842,245.0827,244.6677,245.0827,5536.0
2019-04-04 14:30:00,271.59,271.71,271.41,271.59,4600.0,245.0647,245.173,244.9023,245.0647,4600.0
2019-04-04 14:35:00,271.57,271.57,271.38,271.55,3739.0,245.0466,245.0466,244.8752,245.0286,3739.0
2019-04-04 14:40:00,271.56,271.58,271.37,271.51,6514.0,245.0376,245.0557,244.8662,244.9925,6514.0
2019-04-04 14:45:00,271.54,271.75,271.33,271.33,5439.0,245.0196,245.2091,244.8301,244.8301,5439.0
2019-04-04 14:50:00,271.35,271.51,271.31,271.5,5502.0,244.8481,244.9925,244.812,244.9835,5502.0
2019-04-04 14:55:00,271.47,271.69,271.34,271.34,4800.0,244.9564,245.1549,244.8391,244.8391,4800.0
2019-04-04 15:00:00,271.39,271.51,271.31,271.4,6300.0,244.8842,244.9925,244.812,244.8932,6300.0
2019-04-04 15:05:00,271.36,271.54,271.06,271.1,4751.0,244.8571,245.0196,244.5864,244.6225,4751.0
2019-04-04 15:10:00,271.1,271.2,271.03,271.15,7336.0,244.6225,244.7128,244.5594,244.6677,7336.0
2019-04-04 15:15:00,271.13,271.27,271.12,271.25,3500.0,244.6496,244.7759,244.6406,244.7579,3500.0
2019-04-04 15:20:00,271.27,271.3,271.05,271.18,7000.0,244.7759,244.803,244.5774,244.6947,7000.0
2019-04-04 15:25:00,271.18,271.28,271.1,271.17,4600.0,244.6947,244.785,244.6225,244.6857,4600.0
2019-04-04 15:30:00,271.2,271.62,271.2,271.28,17446.0,244.7128,245.0918,244.7128,244.785,17446.0
2019-04-04 15:35:00,271.25,271.6,271.22,271.23,29576.0,244.7579,245.0737,244.7308,244.7398,29576.0
2019-04-04 15:40:00,271.22,271.33,270.94,271.18,17114.0,244.7308,244.8301,244.4782,244.6947,17114.0
2019-04-04 15:45:00,271.16,271.29,271.03,271.23,14859.0,244.6767,244.794,244.5594,244.7398,14859.0
2019-04-04 15:50:00,271.24,271.41,271.12,271.28,17036.0,244.7489,244.9023,244.6406,244.785,17036.0
2019-04-04 15:55:00,271.28,271.39,270.95,271.03,40637.0,244.785,244.8842,244.4872,244.5594,40637.0
2019-04-05 09:30:00,274.8,276.22,272.22,274.32,30593.0,247.9612,249.2425,245.6332,247.5281,30593.0
2019-04-05 09:35:00,273.72,273.87,273.02,273.05,4300.0,246.9867,247.122,246.355,246.3821,4300.0
2019-04-05 09:40:00,273.3,273.9,273.16,273.55,9133.0,246.6077,247.1491,246.4813,246.8333,9133.0
2019-04-05 09:45:00,273.8,274.83,273.8,274.53,8953.0,247.0588,247.9882,247.0588,247.7175,8953.0
2019-04-05 09:50:00,274.41,274.64,274.3,274.55,4422.0,247.6093,247.8168,247.51,247.7356,4422.0
2019-04-05 09:55:00,274.58,274.58,274.12,274.3,5362.0,247.7627,247.7627,247.3476,247.51,5362.0
2019-04-05 10:00:00,274.23,274.47,274.14,274.26,5663.0,247.4468,247.6634,247.3656,247.4739,5663.0
2019-04-05 10:05:00,274.36,274.37,273.91,273.92,1900.0,247.5641,247.5732,247.1581,247.1671,1900.0
2019-04-05 10:10:00,273.71,274.0,273.71,273.74,5316.0,246.9776,247.2393,246.9776,247.0047,5316.0
2019-04-05 10:15:00,273.85,273.96,273.7,273.72,2000.0,247.104,247.2032,246.9686,246.9867,2000.0
2019-04-05 10:20:00,273.83,274.28,273.81,274.28,5619.0,247.0859,247.492,247.0679,247.492,5619.0
2019-04-05 10:25:00,274.09,274.22,274.05,274.16,2400.0,247.3205,247.4378,247.2844,247.3837,2400.0
2019-04-05 10:30:00,274.04,274.3,274.04,274.25,3310.0,247.2754,247.51,247.2754,247.4649,3310.0
2019-04-05 10:35:00,274.19,274.27,274.05,274.23,6418.0,247.4107,247.4829,247.2844,247.4468,6418.0
2019-04-05 10:40:00,274.15,274.15,273.74,274.01,4180.0,247.3747,247.3747,247.0047,247.2483,4180.0
2019-04-05 10:45:00,273.97,274.07,273.77,273.89,2200.0,247.2122,247.3025,247.0318,247.14,2200.0
2019-04-05 10:50:00,274.0,274.77,273.91,274.69,4888.0,247.2393,247.9341,247.1581,247.8619,4888.0
2019-04-05 10:55:00,274.77,274.77,273.95,273.95,4676.0,247.9341,247.9341,247.1942,247.1942,4676.0
2019-04-05 11:00:00,274.11,274.22,273.77,273.91,4275.0,247.3386,247.4378,247.0318,247.1581,4275.0
2019-04-05 11:05:00,274.0,274.24,273.91,274.21,1963.0,247.2393,247.4559,247.1581,247.4288,1963.0
2019-04-05 11:10:00,274.34,274.71,274.34,274.67,3935.0,247.5461,247.88,247.5461,247.8439,3935.0
2019-04-05 11:15:00,274.61,274.98,274.56,274.98,5051.0,247.7897,248.1236,247.7446,248.1236,5051.0
2019-04-05 11:20:00,274.84,275.13,274.41,274.41,16443.0,247.9973,248.2589,247.6093,247.6093,16443.0
2019-04-05 11:25:00,274.31,274.81,274.16,274.63,10844.0,247.519,247.9702,247.3837,247.8078,10844.0
2019-04-05 11:30:00,274.7,274.7,274.33,274.33,1655.0,247.8709,247.8709,247.5371,247.5371,1655.0
2019-04-05 11:35:00,274.36,274.49,273.97,274.11,2800.0,247.5641,247.6814,247.2122,247.3386,2800.0
2019-04-05 11:40:00,274.1,274.5,274.1,274.25,3329.0,247.3295,247.6905,247.3295,247.4649,3329.0
2019-04-05 11:45:00,274.35,274.44,274.17,274.17,2862.0,247.5551,247.6363,247.3927,247.3927,2862.0
2019-04-05 11:50:00,274.29,274.38,274.24,274.38,1650.0,247.501,247.5822,247.4559,247.5822,1650.0
2019-04-05 11:55:00,274.39,274.5,274.34,274.38,5300.0,247.5912,247.6905,247.5461,247.5822,5300.0
2019-04-05 12:00:00,274.36,274.46,274.29,274.29,1688.0,247.5641,247.6544,247.501,247.501,1688.0
2019-04-05 12:05:00,274.35,274.35,274.19,274.23,3201.0,247.5551,247.5551,247.4107,247.4468,3201.0
2019-04-05 12:10:00,274.23,274.23,274.01,274.09,1200.0,247.4468,247.4468,247.2483,247.3205,1200.0
2019-04-05 12:15:00,274.21,274.23,274.06,274.09,2410.0,247.4288,247.4468,247.2934,247.3205,2410.0
2019-04-05 12:20:00,274.17,274.17,274.0,274.04,2000.0,247.3927,247.3927,247.2393,247.2754,2000.0
2019-04-05 12:25:00,274.01,274.04,273.78,273.81,859.0,247.2483,247.2754,247.0408,247.0679,859.0
2019-04-05 12:30:00,273.75,273.91,273.75,273.91,2400.0,247.0137,247.1581,247.0137,247.1581,2400.0
2019-04-05 12:35:00,273.95,274.03,273.91,273.91,3424.0,247.1942,247.2664,247.1581,247.1581,3424.0
2019-04-05 12:40:00,273.73,273.85,273.7,273.73,6000.0,246.9957,247.104,246.9686,246.9957,6000.0
2019-04-05 12:45:00,273.77,273.92,273.72,273.92,1350.0,247.0318,247.1671,246.9867,247.1671,1350.0
2019-04-05 12:50:00,273.94,274.01,273.85,274.01,1418.0,247.1852,247.2483,247.104,247.2483,1418.0
2019-04-05 12:55:00,274.01,274.23,274.01,274.17,5231.0,247.2483,247.4468,247.2483,247.3927,5231.0
2019-04-05 13:00:00,274.16,274.37,274.15,274.18,9593.0,247.3837,247.5732,247.3747,247.4017,9593.0
2019-04-05 13:05:00,274.14,274.46,274.14,274.36,2800.0,247.3656,247.6544,247.3656,247.5641,2800.0
2019-04-05 13:10:00,274.32,274.68,274.26,274.62,8781.0,247.5281,247.8529,247.4739,247.7988,8781.0
2019-04-05 13:15:00,274.68,274.87,274.63,274.77,1100.0,247.8529,248.0243,247.8078,247.9341,1100.0
2019-04-05 13:20:00,274.79,274.85,274.63,274.63,1991.0,247.9521,248.0063,247.8078,247.8078,1991.0
2019-04-05 13:25:00,274.66,274.69,274.48,274.48,8309.0,247.8348,247.8619,247.6724,247.6724,8309.0
2019-04-05 13:30:00,274.42,274.43,274.04,274.29,4313.0,247.6183,247.6273,247.2754,247.501,4313.0
2019-04-05 13:35:00,274.39,274.63,274.39,274.58,3827.0,247.5912,247.8078,247.5912,247.7627,3827.0
2019-04-05 13:40:00,274.56,274.85,274.56,274.69,2428.0,247.7446,248.0063,247.7446,247.8619,2428.0
2019-04-05 13:45:00,274.74,274.9,274.67,274.86,3905.0,247.907,248.0514,247.8439,248.0153,3905.0
2019-04-05 13:50:00,274.95,275.11,274.82,275.1,6230.0,248.0965,248.2409,247.9792,248.2319,6230.0
2019-04-05 13:55:00,275.13,275.2,274.95,274.98,5223.0,248.2589,248.3221,248.0965,248.1236,5223.0
2019-04-05 14:00:00,275.0,275.45,274.96,275.42,10203.0,248.1416,248.5477,248.1055,248.5206,10203.0
2019-04-05 14:05:00,275.46,275.79,275.46,275.59,4325.0,248.5567,248.8545,248.5567,248.674,4325.0
2019-04-05 14:10:00,275.63,275.95,275.62,275.66,6525.0,248.7101,248.9989,248.7011,248.7372,6525.0
2019-04-05 14:15:00,275.7,275.79,275.34,275.41,4006.0,248.7733,248.8545,248.4484,248.5116,4006.0
2019-04-05 14:20:00,275.36,275.36,275.0,275.01,2805.0,248.4665,248.4665,248.1416,248.1507,2805.0
2019-04-05 14:25:00,274.97,275.19,274.97,275.19,7625.0,248.1146,248.3131,248.1146,248.3131,7625.0
2019-04-05 14:30:00,275.16,275.4,275.09,275.4,11341.0,248.286,248.5026,248.2228,248.5026,11341.0
2019-04-05 14:35:00,275.43,275.55,275.43,275.49,6193.0,248.5296,248.6379,248.5296,248.5838,6193.0
2019-04-05 14:40:00,275.53,275.53,275.15,275.2,4701.0,248.6199,248.6199,248.277,248.3221,4701.0
2019-04-05 14:45:00,275.14,275.14,274.94,275.05,2769.0,248.268,248.268,248.0875,248.1868,2769.0
2019-04-05 14:50:00,275.01,275.39,275.01,275.17,14975.0,248.1507,248.4935,248.1507,248.295,14975.0
2019-04-05 14:55:00,275.21,275.31,275.15,275.17,3237.0,248.3311,248.4214,248.277,248.295,3237.0
2019-04-05 15:00:00,275.06,275.17,275.01,275.17,1899.0,248.1958,248.295,248.1507,248.295,1899.0
2019-04-05 15:05:00,275.15,275.2,275.06,275.18,5614.0,248.277,248.3221,248.1958,248.3041,5614.0
2019-04-05 15:10:00,275.17,275.35,274.98,275.19,8964.0,248.295,248.4575,248.1236,248.3131,8964.0
2019-04-05 15:15:00,275.19,275.56,275.16,275.56,6365.0,248.3131,248.6469,248.286,248.6469,6365.0
2019-04-05 15:20:00,275.56,276.16,275.56,276.16,6383.0,248.6469,249.1883,248.6469,249.1883,6383.0
2019-04-05 15:25:00,276.12,276.31,276.02,276.19,7188.0,249.1523,249.3237,249.062,249.2154,7188.0
2019-04-05 15:30:00,276.17,276.35,276.16,276.24,6882.0,249.1974,249.3598,249.1883,249.2605,6882.0
2019-04-05 15:35:00,276.2,276.2,275.93,276.14,6442.0,249.2244,249.2244,248.9808,249.1703,6442.0
2019-04-05 15:40:00,276.12,276.16,275.97,276.02,6496.0,249.1523,249.1883,249.0169,249.062,6496.0
2019-04-05 15:45:00,276.02,276.19,275.69,275.69,18903.0,249.062,249.2154,248.7642,248.7642,18903.0
2019-04-05 15:50:00,275.7,276.11,275.67,275.97,21137.0,248.7733,249.1432,248.7462,249.0169,21137.0
2019-04-05 15:55:00,275.98,276.36,275.98,276.36,31812.0,249.0259,249.3688,249.0259,249.3688,31812.0
2019-04-08 09:30:00,275.0,275.22,274.14,274.31,14627.0,248.1416,248.3402,247.3656,247.519,14627.0
2019-04-08 09:35:00,274.26,274.37,273.48,273.93,5842.0,247.4739,247.5732,246.7701,247.1761,5842.0
2019-04-08 09:40:00,273.72,274.91,273.72,274.75,3410.0,246.9867,248.0604,246.9867,247.9161,3410.0
2019-04-08 09:45:00,274.6,274.6,274.31,274.56,1400.0,247.7807,247.7807,247.519,247.7446,1400.0
2019-04-08 09:50:00,274.28,274.8,274.06,274.8,5801.0,247.492,247.9612,247.2934,247.9612,5801.0
2019-04-08 09:55:00,274.99,275.29,274.8,275.28,2308.0,248.1326,248.4033,247.9612,248.3943,2308.0
2019-04-08 10:00:00,274.95,275.36,274.5,274.75,4016.0,248.0965,248.4665,247.6905,247.9161,4016.0
2019-04-08 10:05:00,274.69,275.1,274.68,274.81,2303.0,247.8619,248.2319,247.8529,247.9702,2303.0
2019-04-08 10:10:00,274.91,275.65,274.91,275.59,6597.0,248.0604,248.7282,248.0604,248.674,6597.0
2019-04-08 10:15:00,275.6,276.26,275.5,276.22,5876.0,248.683,249.2786,248.5928,249.2425,5876.0
2019-04-08 10:20:00,276.14,276.37,275.85,275.85,7110.0,249.1703,249.3778,248.9086,248.9086,7110.0
2019-04-08 10:25:00,275.96,276.08,275.7,276.08,1980.0,249.0079,249.1162,248.7733,249.1162,1980.0
2019-04-08 10:30:00,275.99,276.28,275.88,275.88,1781.0,249.0349,249.2966,248.9357,248.9357,1781.0
2019-04-08 10:35:00,275.85,275.85,275.54,275.79,1300.0,248.9086,248.9086,248.6289,248.8545,1300.0
2019-04-08 10:40:00,275.77,276.02,275.74,276.02,1600.0,248.8364,249.062,248.8094,249.062,1600.0
2019-04-08 10:45:00,276.09,276.25,275.9,276.23,1209.0,249.1252,249.2696,248.9537,249.2515,1209.0
2019-04-08 10:50:00,276.09,276.57,276.09,276.57,2094.0,249.1252,249.5583,249.1252,249.5583,2094.0
2019-04-08 10:55:00,276.6,277.06,276.57,276.96,6617.0,249.5854,250.0004,249.5583,249.9102,6617.0
2019-04-08 11:00:00,276.96,277.06,276.77,276.94,1716.0,249.9102,250.0004,249.7388,249.8922,1716.0
2019-04-08 11:05:00,276.86,277.22,276.86,276.97,4917.0,249.82,250.1448,249.82,249.9192,4917.0
2019-04-08 11:10:00,276.88,276.88,276.29,276.29,3000.0,249.838,249.838,249.3056,249.3056,3000.0
2019-04-08 11:15:00,276.27,276.56,276.27,276.47,5014.0,249.2876,249.5493,249.2876,249.4681,5014.0
2019-04-08 11:20:00,276.42,276.42,276.08,276.08,3379.0,249.423,249.423,249.1162,249.1162,3379.0
2019-04-08 11:25:00,276.14,276.23,276.06,276.07,2900.0,249.1703,249.2515,249.0981,249.1071,2900.0
2019-04-08 11:30:00,276.18,276.69,276.18,276.6,7800.0,249.2064,249.6666,249.2064,249.5854,7800.0
2019-04-08 11:35:00,276.65,276.89,276.64,276.8,1900.0,249.6305,249.847,249.6215,249.7658,1900.0
2019-04-08 11:40:00,276.79,277.08,276.73,276.97,8310.0,249.7568,250.0185,249.7027,249.9192,8310.0
2019-04-08 11:45:00,276.97,277.07,276.46,276.58,5605.0,249.9192,250.0095,249.459,249.5673,5605.0
2019-04-08 11:50:00,276.49,276.68,276.22,276.24,3912.0,249.4861,249.6576,249.2425,249.2605,3912.0
2019-04-08 11:55:00,276.25,276.27,276.11,276.11,1600.0,249.2696,249.2876,249.1432,249.1432,1600.0
2019-04-08 12:00:00,276.14,276.18,275.5,275.5,5450.0,249.1703,249.2064,248.5928,248.5928,5450.0
2019-04-08 12:05:00,275.52,275.6,275.31,275.31,5000.0,248.6109,248.683,248.4214,248.4214,5000.0
2019-04-08 12:10:00,275.25,275.69,275.25,275.69,2400.0,248.3672,248.7642,248.3672,248.7642,2400.0
2019-04-08 12:15:00,275.69,275.85,275.69,275.77,4570.0,248.7642,248.9086,248.7642,248.8364,4570.0
2019-04-08 12:20:00,275.87,275.87,275.61,275.73,3750.0,248.9267,248.9267,248.6921,248.8003,3750.0
2019-04-08 12:25:00,275.8,276.0,275.79,276.0,1200.0,248.8635,249.044,248.8545,249.044,1200.0
2019-04-08 12:30:00,275.97,276.15,275.75,275.84,5630.0,249.0169,249.1793,248.8184,248.8996,5630.0
2019-04-08 12:35:00,275.86,275.99,275.84,275.98,4532.0,248.9176,249.0349,248.8996,249.0259,4532.0
2019-04-08 12:40:00,276.04,276.09,275.54,275.84,5479.0,249.0801,249.1252,248.6289,248.8996,5479.0
2019-04-08 12:45:00,275.88,275.88,275.7,275.82,3257.0,248.9357,248.9357,248.7733,248.8816,3257.0
2019-04-08 12:50:00,275.81,275.81,275.53,275.53,1200.0,248.8725,248.8725,248.6199,248.6199,1200.0
2019-04-08 12:55:00,275.59,275.68,275.58,275.58,3400.0,248.674,248.7552,248.665,248.665,3400.0
2019-04-08 13:00:00,275.61,275.67,275.53,275.62,1687.0,248.6921,248.7462,248.6199,248.7011,1687.0
2019-04-08 13:05:00,275.62,275.74,275.59,275.74,2768.0,248.7011,248.8094,248.674,248.8094,2768.0
2019-04-08 13:10:00,275.79,275.87,275.76,275.85,1200.0,248.8545,248.9267,248.8274,248.9086,1200.0
2019-04-08 13:15:00,275.96,276.06,275.78,276.0,5903.0,249.0079,249.0981,248.8455,249.044,5903.0
2019-04-08 13:20:00,275.97,275.97,275.79,275.92,2500.0,249.0169,249.0169,248.8545,248.9718,2500.0
2019-04-08 13:25:00,275.86,276.09,275.86,276.02,3646.0,248.9176,249.1252,248.9176,249.062,3646.0
2019-04-08 13:30:00,276.09,276.09,275.84,276.09,2300.0,249.1252,249.1252,248.8996,249.1252,2300.0
2019-04-08 13:35:00,276.05,276.17,275.98,275.98,2306.0,249.0891,249.1974,249.0259,249.0259,2306.0
2019-04-08 13:40:00,276.04,276.23,276.01,276.23,2812.0,249.0801,249.2515,249.053,249.2515,2812.0
2019-04-08 13:45:00,276.2,276.51,276.19,276.51,750.0,249.2244,249.5042,249.2154,249.5042,750.0
2019-04-08 13:50:00,276.51,276.73,276.51,276.59,2251.0,249.5042,249.7027,249.5042,249.5763,2251.0
2019-04-08 13:55:00,276.58,276.65,276.43,276.61,3127.0,249.5673,249.6305,249.432,249.5944,3127.0
2019-04-08 14:00:00,276.56,276.61,276.29,276.38,2500.0,249.5493,249.5944,249.3056,249.3869,2500.0
2019-04-08 14:05:00,276.58,276.93,276.57,276.83,3600.0,249.5673,249.8831,249.5583,249.7929,3600.0
2019-04-08 14:10:00,276.73,276.93,276.71,276.83,3396.0,249.7027,249.8831,249.6846,249.7929,3396.0
2019-04-08 14:15:00,276.92,276.95,276.36,276.36,5167.0,249.8741,249.9012,249.3688,249.3688,5167.0
2019-04-08 14:20:00,276.48,276.67,276.42,276.67,3998.0,249.4771,249.6485,249.423,249.6485,3998.0
2019-04-08 14:25:00,276.73,276.78,276.69,276.71,2262.0,249.7027,249.7478,249.6666,249.6846,2262.0
2019-04-08 14:30:00,276.78,276.81,276.65,276.65,1200.0,249.7478,249.7749,249.6305,249.6305,1200.0
2019-04-08 14:35:00,276.75,276.93,276.75,276.86,1620.0,249.7207,249.8831,249.7207,249.82,1620.0
2019-04-08 14:40:00,276.79,276.93,276.69,276.73,2100.0,249.7568,249.8831,249.6666,249.7027,2100.0
2019-04-08 14:45:00,276.67,276.67,276.44,276.44,1100.0,249.6485,249.6485,249.441,249.441,1100.0
2019-04-08 14:50:00,276.39,276.57,276.34,276.4,2682.0,249.3959,249.5583,249.3508,249.4049,2682.0
2019-04-08 14:55:00,276.35,276.5,276.33,276.47,2800.0,249.3598,249.4951,249.3417,249.4681,2800.0
2019-04-08 15:00:00,276.48,276.65,276.44,276.56,4931.0,249.4771,249.6305,249.441,249.5493,4931.0
2019-04-08 15:05:00,276.52,276.69,276.5,276.6,12296.0,249.5132,249.6666,249.4951,249.5854,12296.0
2019-04-08 15:10:00,276.6,276.77,276.51,276.6,4586.0,249.5854,249.7388,249.5042,249.5854,4586.0
2019-04-08 15:15:00,276.49,276.68,276.49,276.65,1132.0,249.4861,249.6576,249.4861,249.6305,1132.0
2019-04-08 15:20:00,276.68,276.82,276.57,276.59,4530.0,249.6576,249.7839,249.5583,249.5763,4530.0
2019-04-08 15:25:00,276.54,276.69,276.45,276.66,4300.0,249.5312,249.6666,249.45,249.6395,4300.0
2019-04-08 15:30:00,276.6,276.82,276.32,276.32,9700.0,249.5854,249.7839,249.3327,249.3327,9700.0
2019-04-08 15:35:00,276.35,276.71,276.31,276.63,5874.0,249.3598,249.6846,249.3237,249.6124,5874.0
2019-04-08 15:40:00,276.66,276.75,276.62,276.75,5800.0,249.6395,249.7207,249.6034,249.7207,5800.0
2019-04-08 15:45:00,276.85,276.93,276.58,276.64,7568.0,249.811,249.8831,249.5673,249.6215,7568.0
2019-04-08 15:50:00,276.65,277.02,276.65,276.98,13850.0,249.6305,249.9644,249.6305,249.9283,13850.0
2019-04-08 15:55:00,277.05,277.09,276.68,276.9,67806.0,249.9914,250.0275,249.6576,249.8561,67806.0
2019-04-09 09:30:00,275.27,275.82,274.46,274.79,10803.0,248.3853,248.8816,247.6544,247.9521,10803.0
2019-04-09 09:35:00,274.61,274.61,273.48,273.62,8534.0,247.7897,247.7897,246.7701,246.8964,8534.0
2019-04-09 09:40:00,273.7,275.25,273.7,275.25,2610.0,246.9686,248.3672,246.9686,248.3672,2610.0
2019-04-09 09:45:00,275.12,275.27,274.69,274.9,4205.0,248.2499,248.3853,247.8619,248.0514,4205.0
2019-04-09 09:50:00,274.79,275.81,274.75,275.81,4812.0,247.9521,248.8725,247.9161,248.8725,4812.0
2019-04-09 09:55:00,275.55,276.22,275.55,276.22,1840.0,248.6379,249.2425,248.6379,249.2425,1840.0
2019-04-09 10:00:00,275.87,276.0,275.0,275.0,2758.0,248.9267,249.044,248.1416,248.1416,2758.0
2019-04-09 10:05:00,275.08,275.66,275.08,275.66,2210.0,248.2138,248.7372,248.2138,248.7372,2210.0
2019-04-09 10:10:00,275.46,275.89,275.36,275.37,8592.0,248.5567,248.9447,248.4665,248.4755,8592.0
2019-04-09 10:15:00,275.41,275.55,275.26,275.4,4500.0,248.5116,248.6379,248.3762,248.5026,4500.0
2019-04-09 10:20:00,275.53,275.53,275.25,275.31,1936.0,248.6199,248.6199,248.3672,248.4214,1936.0
2019-04-09 10:25:00,275.3,275.39,274.9,275.11,4759.0,248.4123,248.4935,248.0514,248.2409,4759.0
2019-04-09 10:30:00,275.13,275.14,274.63,274.78,6385.0,248.2589,248.268,247.8078,247.9431,6385.0
2019-04-09 10:35:00,274.87,275.07,274.87,274.99,2013.0,248.0243,248.2048,248.0243,248.1326,2013.0
2019-04-09 10:40:00,274.81,275.01,274.68,274.69,2254.0,247.9702,248.1507,247.8529,247.8619,2254.0
2019-04-09 10:45:00,274.69,274.78,274.59,274.65,1556.0,247.8619,247.9431,247.7717,247.8258,1556.0
2019-04-09 10:50:00,274.58,274.65,274.38,274.6,3613.0,247.7627,247.8258,247.5822,247.7807,3613.0
2019-04-09 10:55:00,274.56,274.75,274.54,274.7,1800.0,247.7446,247.9161,247.7266,247.8709,1800.0
2019-04-09 11:00:00,274.78,274.98,274.74,274.98,1300.0,247.9431,248.1236,247.907,248.1236,1300.0
2019-04-09 11:05:00,275.0,275.07,274.79,274.97,6542.0,248.1416,248.2048,247.9521,248.1146,6542.0
2019-04-09 11:10:00,274.97,275.14,274.9,274.98,5714.0,248.1146,248.268,248.0514,248.1236,5714.0
2019-04-09 11:15:00,274.96,275.11,274.93,275.11,800.0,248.1055,248.2409,248.0785,248.2409,800.0
2019-04-09 11:20:00,274.97,274.97,274.64,274.68,2028.0,248.1146,248.1146,247.8168,247.8529,2028.0
2019-04-09 11:25:00,274.69,274.75,274.53,274.75,1000.0,247.8619,247.9161,247.7175,247.9161,1000.0
2019-04-09 11:30:00,274.81,274.99,274.52,274.52,3300.0,247.9702,248.1326,247.7085,247.7085,3300.0
2019-04-09 11:35:00,274.51,274.65,274.46,274.46,1500.0,247.6995,247.8258,247.6544,247.6544,1500.0
2019-04-09 11:40:00,274.41,274.41,274.3,274.36,2133.0,247.6093,247.6093,247.51,247.5641,2133.0
2019-04-09 11:45:00,274.44,274.52,274.25,274.34,2635.0,247.6363,247.7085,247.4649,247.5461,2635.0
2019-04-09 11:50:00,274.26,274.38,274.26,274.27,700.0,247.4739,247.5822,247.4739,247.4829,700.0
2019-04-09 11:55:00,274.33,274.44,274.33,274.4,1800.0,247.5371,247.6363,247.5371,247.6002,1800.0
2019-04-09 12:00:00,274.39,274.39,274.13,274.31,3786.0,247.5912,247.5912,247.3566,247.519,3786.0
2019-04-09 12:05:00,274.26,274.37,274.26,274.3,1847.0,247.4739,247.5732,247.4739,247.51,1847.0
2019-04-09 12:10:00,274.3,274.3,273.82,274.06,10161.0,247.51,247.51,247.0769,247.2934,10161.0
2019-04-09 12:15:00,274.06,274.08,273.84,274.03,3656.0,247.2934,247.3115,247.0949,247.2664,3656.0
2019-04-09 12:20:00,274.04,274.07,273.86,273.86,2616.0,247.2754,247.3025,247.113,247.113,2616.0
2019-04-09 12:25:00,273.86,273.87,273.56,273.86,3045.0,247.113,247.122,246.8423,247.113,3045.0
2019-04-09 12:30:00,273.93,273.97,273.79,273.82,2662.0,247.1761,247.2122,247.0498,247.0769,2662.0
2019-04-09 12:35:00,273.8,274.05,273.8,273.92,3700.0,247.0588,247.2844,247.0588,247.1671,3700.0
2019-04-09 12:40:00,273.94,274.07,273.93,274.06,1600.0,247.1852,247.3025,247.1761,247.2934,1600.0
2019-04-09 12:45:00,274.06,274.2,273.9,274.13,10991.0,247.2934,247.4198,247.1491,247.3566,10991.0
2019-04-09 12:50:00,274.18,274.37,274.13,274.27,1176.0,247.4017,247.5732,247.3566,247.4829,1176.0
2019-04-09 12:55:00,274.25,274.32,273.97,273.97,3548.0,247.4649,247.5281,247.2122,247.2122,3548.0
2019-04-09 13:00:00,274.0,274.0,273.77,273.78,1163.0,247.2393,247.2393,247.0318,247.0408,1163.0
2019-04-09 13:05:00,273.68,273.91,273.68,273.91,1500.0,246.9506,247.1581,246.9506,247.1581,1500.0
2019-04-09 13:10:00,274.01,274.04,273.93,274.0,813.0,247.2483,247.2754,247.1761,247.2393,813.0
2019-04-09 13:15:00,274.0,274.04,273.91,274.0,2400.0,247.2393,247.2754,247.1581,247.2393,2400.0
2019-04-09 13:20:00,274.02,274.17,273.95,274.14,4285.0,247.2574,247.3927,247.1942,247.3656,4285.0
2019-04-09 13:25:00,274.22,274.36,274.22,274.24,1400.0,247.4378,247.5641,247.4378,247.4559,1400.0
2019-04-09 13:30:00,274.33,274.33,274.29,274.32,1536.0,247.5371,247.5371,247.501,247.5281,1536.0
2019-04-09 13:35:00,274.34,274.35,274.26,274.32,1654.0,247.5461,247.5551,247.4739,247.5281,1654.0
2019-04-09 13:40:00,274.27,274.31,274.18,274.18,1600.0,247.4829,247.519,247.4017,247.4017,1600.0
2019-04-09 13:45:00,274.17,274.31,274.15,274.24,2700.0,247.3927,247.519,247.3747,247.4559,2700.0
2019-04-09 13:50:00,274.25,274.26,274.12,274.25,923.0,247.4649,247.4739,247.3476,247.4649,923.0
2019-04-09 13:55:00,274.22,274.22,274.07,274.09,2640.0,247.4378,247.4378,247.3025,247.3205,2640.0
2019-04-09 14:00:00,274.1,274.11,273.94,273.94,2700.0,247.3295,247.3386,247.1852,247.1852,2700.0
2019-04-09 14:05:00,273.93,273.98,273.82,273.85,2850.0,247.1761,247.2213,247.0769,247.104,2850.0
2019-04-09 14:10:00,273.95,274.04,273.79,274.0,2900.0,247.1942,247.2754,247.0498,247.2393,2900.0
2019-04-09 14:15:00,274.12,274.13,273.98,274.05,6615.0,247.3476,247.3566,247.2213,247.2844,6615.0
2019-04-09 14:20:00,274.05,274.09,273.94,273.95,2700.0,247.2844,247.3205,247.1852,247.1942,2700.0
2019-04-09 14:25:00,273.94,274.09,273.88,273.99,1964.0,247.1852,247.3205,247.131,247.2303,1964.0
2019-04-09 14:30:00,273.94,274.11,273.94,274.07,1478.0,247.1852,247.3386,247.1852,247.3025,1478.0
2019-04-09 14:35:00,274.04,274.07,273.67,273.73,4257.0,247.2754,247.3025,246.9415,246.9957,4257.0
2019-04-09 14:40:00,273.77,273.77,273.57,273.62,1508.0,247.0318,247.0318,246.8513,246.8964,1508.0
2019-04-09 14:45:00,273.68,273.68,273.57,273.62,2100.0,246.9506,246.9506,246.8513,246.8964,2100.0
2019-04-09 14:50:00,273.59,273.68,273.49,273.49,785.0,246.8693,246.9506,246.7791,246.7791,785.0
2019-04-09 14:55:00,273.45,273.48,273.27,273.31,2446.0,246.743,246.7701,246.5806,246.6167,2446.0
2019-04-09 15:00:00,273.37,273.44,273.23,273.26,5732.0,246.6708,246.734,246.5445,246.5716,5732.0
2019-04-09 15:05:00,273.25,273.35,273.2,273.31,2353.0,246.5626,246.6528,246.5174,246.6167,2353.0
2019-04-09 15:10:00,273.3,273.43,273.26,273.26,4775.0,246.6077,246.725,246.5716,246.5716,4775.0
2019-04-09 15:15:00,273.29,273.35,273.24,273.25,1800.0,246.5986,246.6528,246.5535,246.5626,1800.0
2019-04-09 15:20:00,273.2,273.2,272.74,272.74,3715.0,246.5174,246.5174,246.1024,246.1024,3715.0
2019-04-09 15:25:00,272.78,273.14,272.7,273.13,2523.0,246.1385,246.4633,246.0663,246.4543,2523.0
2019-04-09 15:30:00,273.05,273.52,273.05,273.48,4530.0,246.3821,246.8062,246.3821,246.7701,4530.0
2019-04-09 15:35:00,273.47,273.69,273.36,273.6,4965.0,246.7611,246.9596,246.6618,246.8784,4965.0
2019-04-09 15:40:00,273.62,273.69,273.49,273.65,7348.0,246.8964,246.9596,246.7791,246.9235,7348.0
2019-04-09 15:45:00,273.68,273.98,273.66,273.87,10947.0,246.9506,247.2213,246.9325,247.122,10947.0
2019-04-09 15:50:00,273.83,273.83,273.39,273.44,6300.0,247.0859,247.0859,246.6889,246.734,6300.0
2019-04-09 15:55:00,273.4,273.54,272.99,273.52,23908.0,246.6979,246.8242,246.3279,246.8062,23908.0
2019-04-10 09:30:00,272.98,273.87,272.8,272.8,6067.0,246.3189,247.122,246.1565,246.1565,6067.0
2019-04-10 09:35:00,273.11,273.25,272.55,272.87,2700.0,246.4362,246.5626,245.9309,246.2197,2700.0
2019-04-10 09:40:00,273.01,273.02,271.29,271.43,15493.0,246.346,246.355,244.794,244.9203,15493.0
2019-04-10 09:45:00,271.43,272.42,271.42,271.99,3500.0,244.9203,245.8136,244.9113,245.4256,3500.0
2019-04-10 09:50:00,271.78,271.91,271.42,271.89,1300.0,245.2361,245.3534,244.9113,245.3354,1300.0
2019-04-10 09:55:00,271.89,272.06,271.21,271.22,3955.0,245.3354,245.4888,244.7218,244.7308,3955.0
2019-04-10 10:00:00,271.04,271.22,270.59,270.59,7608.0,244.5684,244.7308,244.1623,244.1623,7608.0
2019-04-10 10:05:00,270.59,270.75,270.31,270.47,3400.0,244.1623,244.3067,243.9097,244.0541,3400.0
2019-04-10 10:10:00,270.51,270.55,270.26,270.31,5196.0,244.0902,244.1263,243.8646,243.9097,5196.0
2019-04-10 10:15:00,270.39,270.57,269.96,270.08,4427.0,243.9819,244.1443,243.5939,243.7022,4427.0
2019-04-10 10:20:00,270.21,270.28,270.0,270.06,1754.0,243.8195,243.8826,243.63,243.6841,1754.0
2019-04-10 10:25:00,270.04,270.34,269.8,270.33,9501.0,243.6661,243.9368,243.4495,243.9277,9501.0
2019-04-10 10:30:00,270.22,270.49,270.04,270.14,7490.0,243.8285,244.0721,243.6661,243.7563,7490.0
2019-04-10 10:35:00,270.11,270.11,269.5,269.55,9235.0,243.7292,243.7292,243.1788,243.2239,9235.0
2019-04-10 10:40:00,269.56,269.78,269.42,269.78,19061.0,243.2329,243.4315,243.1066,243.4315,19061.0
2019-04-10 10:45:00,269.73,270.43,269.57,270.36,10830.0,243.3863,244.018,243.242,243.9548,10830.0
2019-04-10 10:50:00,270.35,270.45,269.68,269.68,9163.0,243.9458,244.036,243.3412,243.3412,9163.0
2019-04-10 10:55:00,269.68,269.98,269.67,269.87,11274.0,243.3412,243.6119,243.3322,243.5127,11274.0
2019-04-10 11:00:00,269.88,270.26,269.84,270.18,10350.0,243.5217,243.8646,243.4856,243.7924,10350.0
2019-04-10 11:05:00,270.16,270.69,270.15,270.62,7309.0,243.7743,244.2526,243.7653,244.1894,7309.0
2019-04-10 11:10:00,270.62,270.88,270.56,270.56,4639.0,244.1894,244.424,244.1353,244.1353,4639.0
2019-04-10 11:15:00,270.7,270.89,270.51,270.89,3803.0,244.2616,244.433,244.0902,244.433,3803.0
2019-04-10 11:20:00,270.81,270.93,270.63,270.78,2716.0,244.3609,244.4691,244.1984,244.3338,2716.0
2019-04-10 11:25:00,270.57,270.63,270.44,270.48,10855.0,244.1443,244.1984,244.027,244.0631,10855.0
2019-04-10 11:30:00,270.54,270.56,270.38,270.44,41243.0,244.1172,244.1353,243.9729,244.027,41243.0
2019-04-10 11:35:00,270.4,270.65,270.36,270.65,19758.0,243.9909,244.2165,243.9548,244.2165,19758.0
2019-04-10 11:40:00,270.7,271.22,270.7,271.15,13300.0,244.2616,244.7308,244.2616,244.6677,13300.0
2019-04-10 11:45:00,271.19,271.69,271.16,271.69,11500.0,244.7037,245.1549,244.6767,245.1549,11500.0
2019-04-10 11:50:00,271.83,271.96,271.69,271.69,4139.0,245.2812,245.3985,245.1549,245.1549,4139.0
2019-04-10 11:55:00,271.73,271.74,271.41,271.44,1645.0,245.191,245.2,244.9023,244.9293,1645.0
2019-04-10 12:00:00,271.49,271.51,270.94,271.02,5700.0,244.9744,244.9925,244.4782,244.5504,5700.0
2019-04-10 12:05:00,271.0,271.07,270.7,270.77,4509.0,244.5323,244.5955,244.2616,244.3248,4509.0
2019-04-10 12:10:00,270.77,270.82,270.62,270.71,2868.0,244.3248,244.3699,244.1894,244.2706,2868.0
2019-04-10 12:15:00,270.75,270.99,270.75,270.99,4904.0,244.3067,244.5233,244.3067,244.5233,4904.0
2019-04-10 12:20:00,270.95,270.95,270.75,270.9,5447.0,244.4872,244.4872,244.3067,244.4421,5447.0
2019-04-10 12:25:00,270.87,270.97,270.75,270.79,2986.0,244.415,244.5052,244.3067,244.3428,2986.0
2019-04-10 12:30:00,270.79,270.98,270.75,270.92,6135.0,244.3428,244.5143,244.3067,244.4601,6135.0
2019-04-10 12:35:00,270.88,271.07,270.88,271.03,9615.0,244.424,244.5955,244.424,244.5594,9615.0
2019-04-10 12:40:00,270.95,270.99,270.74,270.74,2751.0,244.4872,244.5233,244.2977,244.2977,2751.0
2019-04-10 12:45:00,270.75,270.78,270.64,270.71,2572.0,244.3067,244.3338,244.2075,244.2706,2572.0
2019-04-10 12:50:00,270.7,270.75,270.66,270.73,4300.0,244.2616,244.3067,244.2255,244.2887,4300.0
2019-04-10 12:55:00,270.73,270.89,270.53,270.57,6288.0,244.2887,244.433,244.1082,244.1443,6288.0
2019-04-10 13:00:00,270.59,270.81,270.59,270.73,3600.0,244.1623,244.3609,244.1623,244.2887,3600.0
2019-04-10 13:05:00,270.78,270.92,270.78,270.81,2503.0,244.3338,244.4601,244.3338,244.3609,2503.0
2019-04-10 13:10:00,270.77,270.82,270.59,270.63,3702.0,244.3248,244.3699,244.1623,244.1984,3702.0
2019-04-10 13:15:00,270.56,270.66,270.54,270.64,4404.0,244.1353,244.2255,244.1172,244.2075,4404.0
2019-04-10 13:20:00,270.65,270.65,270.41,270.51,4851.0,244.2165,244.2165,243.9999,244.0902,4851.0
2019-04-10 13:25:00,270.51,270.54,270.23,270.27,4340.0,244.0902,244.1172,243.8375,243.8736,4340.0
2019-04-10 13:30:00,270.23,270.34,270.23,270.24,4044.0,243.8375,243.9368,243.8375,243.8465,4044.0
2019-04-10 13:35:00,270.29,270.32,270.21,270.21,1517.0,243.8916,243.9187,243.8195,243.8195,1517.0
2019-04-10 13:40:00,270.25,270.64,270.2,270.63,4833.0,243.8556,244.2075,243.8104,244.1984,4833.0
2019-04-10 13:45:00,270.58,270.75,270.58,270.63,2402.0,244.1533,244.3067,244.1533,244.1984,2402.0
2019-04-10 13:50:00,270.59,270.7,270.53,270.7,3568.0,244.1623,244.2616,244.1082,244.2616,3568.0
2019-04-10 13:55:00,270.69,270.71,270.57,270.64,4205.0,244.2526,244.2706,244.1443,244.2075,4205.0
2019-04-10 14:00:00,270.68,270.99,270.58,270.61,2619.0,244.2436,244.5233,244.1533,244.1804,2619.0
2019-04-10 14:05:00,270.49,270.54,270.33,270.41,7033.0,244.0721,244.1172,243.9277,243.9999,7033.0
2019-04-10 14:10:00,270.35,270.45,270.16,270.27,4200.0,243.9458,244.036,243.7743,243.8736,4200.0
2019-04-10 14:15:00,270.31,270.49,270.27,270.36,3668.0,243.9097,244.0721,243.8736,243.9548,3668.0
2019-04-10 14:20:00,270.33,270.52,270.22,270.23,4117.0,243.9277,244.0992,243.8285,243.8375,4117.0
2019-04-10 14:25:00,270.18,270.33,270.13,270.32,2400.0,243.7924,243.9277,243.7473,243.9187,2400.0
2019-04-10 14:30:00,270.26,270.3,270.0,270.0,2615.0,243.8646,243.9007,243.63,243.63,2615.0
2019-04-10 14:35:00,270.06,270.33,270.06,270.24,4595.0,243.6841,243.9277,243.6841,243.8465,4595.0
2019-04-10 14:40:00,270.25,270.52,270.24,270.42,2400.0,243.8556,244.0992,243.8465,244.009,2400.0
2019-04-10 14:45:00,270.4,270.58,270.39,270.51,2300.0,243.9909,244.1533,243.9819,244.0902,2300.0
2019-04-10 14:50:00,270.52,270.74,270.52,270.63,2200.0,244.0992,244.2977,244.0992,244.1984,2200.0
2019-04-10 14:55:00,270.62,270.62,270.4,270.4,2775.0,244.1894,244.1894,243.9909,243.9909,2775.0
2019-04-10 15:00:00,270.41,270.8,270.4,270.67,4052.0,243.9999,244.3518,243.9909,244.2345,4052.0
2019-04-10 15:05:00,270.67,270.78,270.61,270.77,2138.0,244.2345,244.3338,244.1804,244.3248,2138.0
2019-04-10 15:10:00,270.76,270.8,270.62,270.77,3600.0,244.3157,244.3518,244.1894,244.3248,3600.0
2019-04-10 15:15:00,270.81,270.86,270.61,270.69,4600.0,244.3609,244.406,244.1804,244.2526,4600.0
2019-04-10 15:20:00,270.71,270.76,270.63,270.63,3110.0,244.2706,244.3157,244.1984,244.1984,3110.0
2019-04-10 15:25:00,270.66,270.67,270.54,270.57,3605.0,244.2255,244.2345,244.1172,244.1443,3605.0
2019-04-10 15:30:00,270.6,270.72,270.47,270.67,7100.0,244.1714,244.2797,244.0541,244.2345,7100.0
2019-04-10 15:35:00,270.67,270.9,270.53,270.53,8645.0,244.2345,244.4421,244.1082,244.1082,8645.0
2019-04-10 15:40:00,270.53,270.67,270.46,270.59,5300.0,244.1082,244.2345,244.045,244.1623,5300.0
2019-04-10 15:45:00,270.58,270.78,270.56,270.75,9466.0,244.1533,244.3338,244.1353,244.3067,9466.0
2019-04-10 15:50:00,270.69,270.69,270.16,270.39,11625.0,244.2526,244.2526,243.7743,243.9819,11625.0
2019-04-10 15:55:00,270.32,270.7,270.24,270.54,33220.0,243.9187,244.2616,243.8465,244.1172,33220.0
2019-04-11 09:30:00,272.05,272.93,271.52,272.4,10539.0,245.4798,246.2738,245.0015,245.7956,10539.0
2019-04-11 09:35:00,272.47,272.81,272.1,272.42,3439.0,245.8587,246.1655,245.5249,245.8136,3439.0
2019-04-11 09:40:00,272.75,274.02,272.66,273.55,8195.0,246.1114,247.2574,246.0302,246.8333,8195.0
2019-04-11 09:45:00,273.55,275.17,273.55,275.17,8566.0,246.8333,248.295,246.8333,248.295,8566.0
2019-04-11 09:50:00,275.14,275.52,274.62,274.94,16419.0,248.268,248.6109,247.7988,248.0875,16419.0
2019-04-11 09:55:00,274.71,275.17,274.57,275.01,2501.0,247.88,248.295,247.7536,248.1507,2501.0
2019-04-11 10:00:00,274.79,275.03,274.65,274.9,3914.0,247.9521,248.1687,247.8258,248.0514,3914.0
2019-04-11 10:05:00,274.9,274.9,274.5,274.55,3102.0,248.0514,248.0514,247.6905,247.7356,3102.0
2019-04-11 10:10:00,274.63,274.63,273.98,274.17,5200.0,247.8078,247.8078,247.2213,247.3927,5200.0
2019-04-11 10:15:00,274.64,275.0,274.45,274.97,9141.0,247.8168,248.1416,247.6454,248.1146,9141.0
2019-04-11 10:20:00,274.94,275.23,274.94,275.09,3600.0,248.0875,248.3492,248.0875,248.2228,3600.0
2019-04-11 10:25:00,275.14,275.14,274.87,274.96,1013.0,248.268,248.268,248.0243,248.1055,1013.0
2019-04-11 10:30:00,274.94,275.12,274.85,274.93,2824.0,248.0875,248.2499,248.0063,248.0785,2824.0
2019-04-11 10:35:00,274.93,275.25,274.91,275.02,5200.0,248.0785,248.3672,248.0604,248.1597,5200.0
2019-04-11 10:40:00,275.03,275.54,274.94,275.54,9471.0,248.1687,248.6289,248.0875,248.6289,9471.0
2019-04-11 10:45:00,275.53,275.75,275.43,275.67,2701.0,248.6199,248.8184,248.5296,248.7462,2701.0
2019-04-11 10:50:00,275.65,275.98,275.65,275.8,2471.0,248.7282,249.0259,248.7282,248.8635,2471.0
2019-04-11 10:55:00,275.8,275.98,275.75,275.92,2806.0,248.8635,249.0259,248.8184,248.9718,2806.0
2019-04-11 11:00:00,276.0,276.02,275.56,275.61,6600.0,249.044,249.062,248.6469,248.6921,6600.0
2019-04-11 11:05:00,275.66,276.04,275.62,275.86,9845.0,248.7372,249.0801,248.7011,248.9176,9845.0
2019-04-11 11:10:00,275.99,276.0,275.66,275.66,3562.0,249.0349,249.044,248.7372,248.7372,3562.0
2019-04-11 11:15:00,275.7,275.87,275.7,275.76,2166.0,248.7733,248.9267,248.7733,248.8274,2166.0
2019-04-11 11:20:00,275.82,276.15,275.73,275.73,6001.0,248.8816,249.1793,248.8003,248.8003,6001.0
2019-04-11 11:25:00,275.73,275.82,275.64,275.65,4147.0,248.8003,248.8816,248.7191,248.7282,4147.0
2019-04-11 11:30:00,275.59,276.01,275.59,275.78,5478.0,248.674,249.053,248.674,248.8455,5478.0
2019-04-11 11:35:00,275.78,275.88,275.56,275.57,7082.0,248.8455,248.9357,248.6469,248.656,7082.0
2019-04-11 11:40:00,275.31,275.35,274.77,274.97,7369.0,248.4214,248.4575,247.9341,248.1146,7369.0
2019-04-11 11:45:00,274.97,275.0,274.81,274.93,5637.0,248.1146,248.1416,247.9702,248.0785,5637.0
2019-04-11 11:50:00,274.97,275.0,274.7,274.82,6447.0,248.1146,248.1416,247.8709,247.9792,6447.0
2019-04-11 11:55:00,274.9,275.1,274.9,275.09,1400.0,248.0514,248.2319,248.0514,248.2228,1400.0
2019-04-11 12:00:00,275.15,275.52,275.15,275.52,1800.0,248.277,248.6109,248.277,248.6109,1800.0
2019-04-11 12:05:00,275.56,275.6,275.38,275.46,3110.0,248.6469,248.683,248.4845,248.5567,3110.0
2019-04-11 12:10:00,275.47,275.56,275.47,275.54,5428.0,248.5657,248.6469,248.5657,248.6289,5428.0
2019-04-11 12:15:00,275.51,275.83,275.37,275.83,7136.0,248.6018,248.8906,248.4755,248.8906,7136.0
2019-04-11 12:20:00,275.81,275.93,275.76,275.9,1368.0,248.8725,248.9808,248.8274,248.9537,1368.0
2019-04-11 12:25:00,275.87,275.87,275.66,275.66,1100.0,248.9267,248.9267,248.7372,248.7372,1100.0
2019-04-11 12:30:00,275.71,275.83,275.59,275.6,2900.0,248.7823,248.8906,248.674,248.683,2900.0
2019-04-11 12:35:00,275.57,275.74,275.52,275.7,1440.0,248.656,248.8094,248.6109,248.7733,1440.0
2019-04-11 12:40:00,275.76,275.78,275.73,275.78,575.0,248.8274,248.8455,248.8003,248.8455,575.0
2019-04-11 12:45:00,275.88,275.88,275.81,275.87,500.0,248.9357,248.9357,248.8725,248.9267,500.0
2019-04-11 12:50:00,275.92,276.02,275.78,275.96,3335.0,248.9718,249.062,248.8455,249.0079,3335.0
2019-04-11 12:55:00,276.02,276.02,275.71,275.84,4720.0,249.062,249.062,248.7823,248.8996,4720.0
2019-04-11 13:00:00,275.77,276.11,275.77,276.11,2332.0,248.8364,249.1432,248.8364,249.1432,2332.0
2019-04-11 13:05:00,276.2,276.21,276.2,276.2,300.0,249.2244,249.2335,249.2244,249.2244,300.0
2019-04-11 13:10:00,276.31,276.38,276.23,276.28,700.0,249.3237,249.3869,249.2515,249.2966,700.0
2019-04-11 13:15:00,276.29,276.54,276.24,276.43,3699.0,249.3056,249.5312,249.2605,249.432,3699.0
2019-04-11 13:20:00,276.43,276.43,275.94,276.1,3975.0,249.432,249.432,248.9898,249.1342,3975.0
2019-04-11 13:25:00,276.17,276.22,276.17,276.22,300.0,249.1974,249.2425,249.1974,249.2425,300.0
2019-04-11 13:30:00,276.21,276.27,276.09,276.21,1225.0,249.2335,249.2876,249.1252,249.2335,1225.0
2019-04-11 13:35:00,276.27,276.36,276.03,276.09,4239.0,249.2876,249.3688,249.071,249.1252,4239.0
2019-04-11 13:40:00,276.05,276.13,275.9,276.13,2008.0,249.0891,249.1613,248.9537,249.1613,2008.0
2019-04-11 13:45:00,276.12,276.2,276.12,276.15,600.0,249.1523,249.2244,249.1523,249.1793,600.0
2019-04-11 13:50:00,276.05,276.33,276.05,276.24,7934.0,249.0891,249.3417,249.0891,249.2605,7934.0
2019-04-11 13:55:00,276.31,276.42,276.21,276.21,2078.0,249.3237,249.423,249.2335,249.2335,2078.0
2019-04-11 14:00:00,276.29,276.37,276.2,276.34,2276.0,249.3056,249.3778,249.2244,249.3508,2276.0
2019-04-11 14:05:00,276.4,276.41,276.05,276.18,2280.0,249.4049,249.4139,249.0891,249.2064,2280.0
2019-04-11 14:10:00,276.24,276.46,276.11,276.39,5493.0,249.2605,249.459,249.1432,249.3959,5493.0
2019-04-11 14:15:00,276.43,276.53,276.24,276.37,5419.0,249.432,249.5222,249.2605,249.3778,5419.0
2019-04-11 14:20:00,276.39,276.4,276.27,276.31,1885.0,249.3959,249.4049,249.2876,249.3237,1885.0
2019-04-11 14:25:00,276.26,276.31,276.17,276.26,2100.0,249.2786,249.3237,249.1974,249.2786,2100.0
2019-04-11 14:30:00,276.3,276.34,276.19,276.29,2954.0,249.3147,249.3508,249.2154,249.3056,2954.0
2019-04-11 14:35:00,276.14,276.17,276.05,276.05,1300.0,249.1703,249.1974,249.0891,249.0891,1300.0
2019-04-11 14:40:00,276.07,276.25,275.97,276.25,2243.0,249.1071,249.2696,249.0169,249.2696,2243.0
2019-04-11 14:45:00,276.18,276.29,276.18,276.25,1795.0,249.2064,249.3056,249.2064,249.2696,1795.0
2019-04-11 14:50:00,276.15,276.28,276.12,276.2,979.0,249.1793,249.2966,249.1523,249.2244,979.0
2019-04-11 14:55:00,276.05,276.38,276.05,276.26,6000.0,249.0891,249.3869,249.0891,249.2786,6000.0
2019-04-11 15:00:00,276.23,276.55,276.23,276.54,3647.0,249.2515,249.5403,249.2515,249.5312,3647.0
2019-04-11 15:05:00,276.55,276.65,276.55,276.63,1926.0,249.5403,249.6305,249.5403,249.6124,1926.0
2019-04-11 15:10:00,276.65,277.0,276.6,277.0,4980.0,249.6305,249.9463,249.5854,249.9463,4980.0
2019-04-11 15:15:00,277.06,277.3,277.05,277.24,2543.0,250.0004,250.217,249.9914,250.1629,2543.0
2019-04-11 15:20:00,277.21,277.24,276.94,276.95,5562.0,250.1358,250.1629,249.8922,249.9012,5562.0
2019-04-11 15:25:00,277.03,277.27,277.0,277.24,6913.0,249.9734,250.1899,249.9463,250.1629,6913.0
2019-04-11 15:30:00,277.28,277.62,277.28,277.49,6687.0,250.199,250.5058,250.199,250.3884,6687.0
2019-04-11 15:35:00,277.43,277.53,277.26,277.28,8483.0,250.3343,250.4245,250.1809,250.199,8483.0
2019-04-11 15:40:00,277.22,277.63,277.22,277.33,6136.0,250.1448,250.5148,250.1448,250.2441,6136.0
2019-04-11 15:45:00,277.29,277.55,277.29,277.43,9404.0,250.208,250.4426,250.208,250.3343,9404.0
2019-04-11 15:50:00,277.42,277.92,277.42,277.86,14063.0,250.3253,250.7765,250.3253,250.7223,14063.0
2019-04-11 15:55:00,277.84,277.91,277.39,277.47,55312.0,250.7043,250.7674,250.2982,250.3704,55312.0
2019-04-12 09:30:00,278.26,279.39,278.26,279.06,9306.0,251.0832,252.1029,251.0832,251.8051,9306.0
2019-04-12 09:35:00,279.15,279.29,278.37,279.18,6042.0,251.8863,252.0126,251.1825,251.9134,6042.0
2019-04-12 09:40:00,278.97,280.32,278.85,280.13,9870.0,251.7239,252.9421,251.6156,252.7706,9870.0
2019-04-12 09:45:00,280.23,280.65,279.94,280.25,7405.0,252.8608,253.2398,252.5992,252.8789,7405.0
2019-04-12 09:50:00,279.99,280.24,279.84,280.24,5710.0,252.6443,252.8699,252.5089,252.8699,5710.0
2019-04-12 09:55:00,280.3,281.36,280.3,281.36,8755.0,252.924,253.8805,252.924,253.8805,8755.0
2019-04-12 10:00:00,281.35,281.53,281.18,281.43,7539.0,253.8715,254.0339,253.7181,253.9436,7539.0
2019-04-12 10:05:00,281.42,281.94,281.4,281.57,9941.0,253.9346,254.4038,253.9166,254.07,9941.0
2019-04-12 10:10:00,281.42,281.59,280.65,280.81,7075.0,253.9346,254.088,253.2398,253.3842,7075.0
2019-04-12 10:15:00,280.81,281.2,280.64,281.19,13046.0,253.3842,253.7361,253.2308,253.7271,13046.0
2019-04-12 10:20:00,281.1,281.23,280.84,280.9,20399.0,253.6459,253.7632,253.4113,253.4654,20399.0
2019-04-12 10:25:00,280.99,281.42,280.99,281.09,3754.0,253.5466,253.9346,253.5466,253.6368,3754.0
2019-04-12 10:30:00,281.21,281.42,281.07,281.07,3320.0,253.7451,253.9346,253.6188,253.6188,3320.0
2019-04-12 10:35:00,281.1,281.24,280.97,281.12,2860.0,253.6459,253.7722,253.5286,253.6639,2860.0
2019-04-12 10:40:00,280.94,280.94,280.62,280.62,2206.0,253.5015,253.5015,253.2128,253.2128,2206.0
2019-04-12 10:45:00,280.74,281.02,280.69,280.73,2710.0,253.321,253.5737,253.2759,253.312,2710.0
2019-04-12 10:50:00,280.78,280.98,280.39,280.98,3706.0,253.3571,253.5376,253.0052,253.5376,3706.0
2019-04-12 10:55:00,281.11,281.15,280.83,280.88,2025.0,253.6549,253.691,253.4022,253.4474,2025.0
2019-04-12 11:00:00,280.82,280.9,280.68,280.68,1821.0,253.3932,253.4654,253.2669,253.2669,1821.0
2019-04-12 11:05:00,280.67,280.81,280.56,280.71,2168.0,253.2579,253.3842,253.1586,253.294,2168.0
2019-04-12 11:10:00,280.76,280.95,280.66,280.81,5100.0,253.3391,253.5105,253.2488,253.3842,5100.0
2019-04-12 11:15:00,280.75,280.87,280.65,280.81,4412.0,253.3301,253.4383,253.2398,253.3842,4412.0
2019-04-12 11:20:00,280.8,281.09,280.79,281.03,1880.0,253.3752,253.6368,253.3661,253.5827,1880.0
2019-04-12 11:25:00,281.01,281.33,281.0,281.32,2700.0,253.5647,253.8534,253.5556,253.8444,2700.0
2019-04-12 11:30:00,281.28,281.28,281.18,281.21,2300.0,253.8083,253.8083,253.7181,253.7451,2300.0
2019-04-12 11:35:00,281.26,281.3,281.17,281.23,2483.0,253.7902,253.8263,253.709,253.7632,2483.0
2019-04-12 11:40:00,281.25,281.31,280.96,281.28,5750.0,253.7812,253.8354,253.5195,253.8083,5750.0
2019-04-12 11:45:00,281.21,281.26,281.06,281.18,6200.0,253.7451,253.7902,253.6098,253.7181,6200.0
2019-04-12 11:50:00,281.23,281.43,281.22,281.3,4383.0,253.7632,253.9436,253.7542,253.8263,4383.0
2019-04-12 11:55:00,281.36,281.7,281.35,281.66,5199.0,253.8805,254.1873,253.8715,254.1512,5199.0
2019-04-12 12:00:00,281.62,281.69,281.51,281.62,3504.0,254.1151,254.1782,254.0158,254.1151,3504.0
2019-04-12 12:05:00,281.67,281.87,281.56,281.87,5681.0,254.1602,254.3407,254.0609,254.3407,5681.0
2019-04-12 12:10:00,281.91,281.98,281.86,281.96,2270.0,254.3768,254.4399,254.3316,254.4219,2270.0
2019-04-12 12:15:00,281.98,282.22,281.98,282.15,2575.0,254.4399,254.6565,254.4399,254.5933,2575.0
2019-04-12 12:20:00,282.19,282.23,282.01,282.01,2149.0,254.6294,254.6655,254.467,254.467,2149.0
2019-04-12 12:25:00,282.0,282.0,281.88,281.88,523.0,254.458,254.458,254.3497,254.3497,523.0
2019-04-12 12:30:00,281.88,281.9,281.76,281.83,1580.0,254.3497,254.3677,254.2414,254.3046,1580.0
2019-04-12 12:35:00,281.81,281.95,281.78,281.89,1438.0,254.2865,254.4129,254.2595,254.3587,1438.0
2019-04-12 12:40:00,282.0,282.13,282.0,282.13,600.0,254.458,254.5753,254.458,254.5753,600.0
2019-04-12 12:45:00,282.12,282.17,281.77,281.77,6281.0,254.5663,254.6114,254.2504,254.2504,6281.0
2019-04-12 12:50:00,281.83,282.09,281.77,282.02,3700.0,254.3046,254.5392,254.2504,254.476,3700.0
2019-04-12 12:55:00,282.0,282.16,281.99,282.16,2909.0,254.458,254.6023,254.4489,254.6023,2909.0
2019-04-12 13:00:00,282.21,282.21,282.06,282.06,1512.0,254.6475,254.6475,254.5121,254.5121,1512.0
2019-04-12 13:05:00,282.11,282.25,281.99,281.99,2712.0,254.5572,254.6836,254.4489,254.4489,2712.0
2019-04-12 13:10:00,281.98,282.06,281.95,281.98,1500.0,254.4399,254.5121,254.4129,254.4399,1500.0
2019-04-12 13:15:00,282.04,282.13,282.01,282.13,2153.0,254.4941,254.5753,254.467,254.5753,2153.0
2019-04-12 13:20:00,282.15,282.18,282.06,282.13,1200.0,254.5933,254.6204,254.5121,254.5753,1200.0
2019-04-12 13:25:00,282.19,282.26,282.15,282.18,1735.0,254.6294,254.6926,254.5933,254.6204,1735.0
2019-04-12 13:30:00,282.17,282.17,282.01,282.06,2300.0,254.6114,254.6114,254.467,254.5121,2300.0
2019-04-12 13:35:00,282.1,282.15,282.08,282.1,1789.0,254.5482,254.5933,254.5302,254.5482,1789.0
2019-04-12 13:40:00,282.05,282.08,281.87,282.05,3078.0,254.5031,254.5302,254.3407,254.5031,3078.0
2019-04-12 13:45:00,282.06,282.14,282.02,282.02,4029.0,254.5121,254.5843,254.476,254.476,4029.0
2019-04-12 13:50:00,281.98,282.0,281.88,281.91,1105.0,254.4399,254.458,254.3497,254.3768,1105.0
2019-04-12 13:55:00,281.85,282.1,281.85,282.09,2100.0,254.3226,254.5482,254.3226,254.5392,2100.0
2019-04-12 14:00:00,282.0,282.22,281.97,282.22,1897.0,254.458,254.6565,254.4309,254.6565,1897.0
2019-04-12 14:05:00,282.18,282.27,282.14,282.23,3416.0,254.6204,254.7016,254.5843,254.6655,3416.0
2019-04-12 14:10:00,282.26,282.34,282.11,282.25,5593.0,254.6926,254.7648,254.5572,254.6836,5593.0
2019-04-12 14:15:00,282.36,282.36,282.19,282.22,3410.0,254.7828,254.7828,254.6294,254.6565,3410.0
2019-04-12 14:20:00,282.21,282.27,282.16,282.18,2761.0,254.6475,254.7016,254.6023,254.6204,2761.0
2019-04-12 14:25:00,282.15,282.15,281.69,281.74,6290.0,254.5933,254.5933,254.1782,254.2234,6290.0
2019-04-12 14:30:00,281.72,281.8,281.69,281.71,1061.0,254.2053,254.2775,254.1782,254.1963,1061.0
2019-04-12 14:35:00,281.79,281.95,281.79,281.95,2128.0,254.2685,254.4129,254.2685,254.4129,2128.0
2019-04-12 14:40:00,281.95,281.95,281.7,281.79,2448.0,254.4129,254.4129,254.1873,254.2685,2448.0
2019-04-12 14:45:00,281.79,281.84,281.56,281.69,2073.0,254.2685,254.3136,254.0609,254.1782,2073.0
2019-04-12 14:50:00,281.65,281.7,281.53,281.66,2985.0,254.1422,254.1873,254.0339,254.1512,2985.0
2019-04-12 14:55:00,281.6,281.64,281.52,281.59,2000.0,254.097,254.1331,254.0249,254.088,2000.0
2019-04-12 15:00:00,281.61,281.92,281.57,281.92,1700.0,254.1061,254.3858,254.07,254.3858,1700.0
2019-04-12 15:05:00,281.93,281.93,281.66,281.88,5264.0,254.3948,254.3948,254.1512,254.3497,5264.0
2019-04-12 15:10:00,281.89,282.09,281.89,282.03,3689.0,254.3587,254.5392,254.3587,254.485,3689.0
2019-04-12 15:15:00,282.07,282.4,282.07,282.17,3867.0,254.5211,254.8189,254.5211,254.6114,3867.0
2019-04-12 15:20:00,282.18,282.18,282.01,282.06,1943.0,254.6204,254.6204,254.467,254.5121,1943.0
2019-04-12 15:25:00,282.09,282.32,282.09,282.32,2654.0,254.5392,254.7467,254.5392,254.7467,2654.0
2019-04-12 15:30:00,282.31,282.46,282.24,282.44,3867.0,254.7377,254.873,254.6745,254.855,3867.0
2019-04-12 15:35:00,282.46,282.76,282.43,282.73,5533.0,254.873,255.1437,254.846,255.1167,5533.0
2019-04-12 15:40:00,282.73,282.8,282.58,282.67,6160.0,255.1167,255.1798,254.9813,255.0625,6160.0
2019-04-12 15:45:00,282.62,282.67,282.47,282.6,10607.0,255.0174,255.0625,254.8821,254.9994,10607.0
2019-04-12 15:50:00,282.57,282.85,282.44,282.76,18471.0,254.9723,255.225,254.855,255.1437,18471.0
2019-04-12 15:55:00,282.77,283.35,282.68,283.04,97166.0,255.1528,255.6761,255.0716,255.3964,97166.0
2019-04-15 09:30:00,282.92,283.64,281.64,281.81,9352.0,255.2881,255.9378,254.1331,254.2865,9352.0
2019-04-15 09:35:00,281.65,282.29,281.04,281.31,5060.0,254.1422,254.7196,253.5917,253.8354,5060.0
2019-04-15 09:40:00,281.7,282.02,281.55,281.96,3070.0,254.1873,254.476,254.0519,254.4219,3070.0
2019-04-15 09:45:00,281.94,282.48,281.52,281.53,3300.0,254.4038,254.8911,254.0249,254.0339,3300.0
2019-04-15 09:50:00,281.6,281.7,281.09,281.56,2906.0,254.097,254.1873,253.6368,254.0609,2906.0
2019-04-15 09:55:00,281.61,282.2,281.61,281.9,2067.0,254.1061,254.6384,254.1061,254.3677,2067.0
2019-04-15 10:00:00,281.91,282.34,281.78,282.28,2300.0,254.3768,254.7648,254.2595,254.7106,2300.0
2019-04-15 10:05:00,282.22,282.55,282.17,282.32,4500.0,254.6565,254.9543,254.6114,254.7467,4500.0
2019-04-15 10:10:00,282.28,282.39,281.85,281.85,2650.0,254.7106,254.8099,254.3226,254.3226,2650.0
2019-04-15 10:15:00,281.81,282.41,281.81,282.19,1800.0,254.2865,254.8279,254.2865,254.6294,1800.0
2019-04-15 10:20:00,282.12,282.22,281.93,282.08,6486.0,254.5663,254.6565,254.3948,254.5302,6486.0
2019-04-15 10:25:00,282.05,282.22,281.91,281.97,2700.0,254.5031,254.6565,254.3768,254.4309,2700.0
2019-04-15 10:30:00,281.67,281.84,281.65,281.68,3496.0,254.1602,254.3136,254.1422,254.1692,3496.0
2019-04-15 10:35:00,281.65,282.01,281.57,282.01,2242.0,254.1422,254.467,254.07,254.467,2242.0
2019-04-15 10:40:00,282.06,282.12,281.63,281.69,1633.0,254.5121,254.5663,254.1241,254.1782,1633.0
2019-04-15 10:45:00,281.76,282.02,281.63,281.92,3324.0,254.2414,254.476,254.1241,254.3858,3324.0
2019-04-15 10:50:00,281.97,281.97,281.56,281.88,2816.0,254.4309,254.4309,254.0609,254.3497,2816.0
2019-04-15 10:55:00,281.73,281.76,281.47,281.49,2500.0,254.2143,254.2414,253.9797,253.9978,2500.0
2019-04-15 11:00:00,281.48,281.71,281.38,281.71,2800.0,253.9888,254.1963,253.8985,254.1963,2800.0
2019-04-15 11:05:00,281.55,281.91,281.53,281.76,1900.0,254.0519,254.3768,254.0339,254.2414,1900.0
2019-04-15 11:10:00,281.91,282.07,281.84,282.07,1605.0,254.3768,254.5211,254.3136,254.5211,1605.0
2019-04-15 11:15:00,282.09,282.34,282.07,282.17,4529.0,254.5392,254.7648,254.5211,254.6114,4529.0
2019-04-15 11:20:00,282.11,282.11,281.93,282.05,604.0,254.5572,254.5572,254.3948,254.5031,604.0
2019-04-15 11:25:00,282.02,282.24,282.02,282.09,1126.0,254.476,254.6745,254.476,254.5392,1126.0
2019-04-15 11:30:00,282.07,282.07,281.78,281.78,1764.0,254.5211,254.5211,254.2595,254.2595,1764.0
2019-04-15 11:35:00,281.82,281.82,281.52,281.63,944.0,254.2956,254.2956,254.0249,254.1241,944.0
2019-04-15 11:40:00,281.77,281.85,281.48,281.48,1300.0,254.2504,254.3226,253.9888,253.9888,1300.0
2019-04-15 11:45:00,281.52,281.71,281.34,281.48,2490.0,254.0249,254.1963,253.8624,253.9888,2490.0
2019-04-15 11:50:00,281.54,281.67,281.29,281.29,1718.0,254.0429,254.1602,253.8173,253.8173,1718.0
2019-04-15 11:55:00,281.25,281.58,281.23,281.42,3500.0,253.7812,254.079,253.7632,253.9346,3500.0
2019-04-15 12:00:00,281.38,281.49,281.3,281.41,1700.0,253.8985,253.9978,253.8263,253.9256,1700.0
2019-04-15 12:05:00,281.44,281.49,281.27,281.27,1900.0,253.9527,253.9978,253.7993,253.7993,1900.0
2019-04-15 12:10:00,281.19,281.23,281.07,281.07,1200.0,253.7271,253.7632,253.6188,253.6188,1200.0
2019-04-15 12:15:00,281.07,281.09,280.87,281.04,4070.0,253.6188,253.6368,253.4383,253.5917,4070.0
2019-04-15 12:20:00,281.1,281.1,280.88,280.9,2100.0,253.6459,253.6459,253.4474,253.4654,2100.0
2019-04-15 12:25:00,280.89,280.91,280.76,280.83,1500.0,253.4564,253.4744,253.3391,253.4022,1500.0
2019-04-15 12:30:00,280.88,280.97,280.83,280.83,3371.0,253.4474,253.5286,253.4022,253.4022,3371.0
2019-04-15 12:35:00,280.8,280.95,280.76,280.83,4553.0,253.3752,253.5105,253.3391,253.4022,4553.0
2019-04-15 12:40:00,280.81,280.91,280.68,280.75,1700.0,253.3842,253.4744,253.2669,253.3301,1700.0
2019-04-15 12:45:00,280.79,280.91,280.78,280.83,1200.0,253.3661,253.4744,253.3571,253.4022,1200.0
2019-04-15 12:50:00,280.77,281.03,280.77,280.86,4718.0,253.3481,253.5827,253.3481,253.4293,4718.0
2019-04-15 12:55:00,280.85,281.12,280.85,281.12,1600.0,253.4203,253.6639,253.4203,253.6639,1600.0
2019-04-15 13:00:00,281.02,281.11,281.0,281.11,1400.0,253.5737,253.6549,253.5556,253.6549,1400.0
2019-04-15 13:05:00,281.09,281.09,280.83,280.83,2600.0,253.6368,253.6368,253.4022,253.4022,2600.0
2019-04-15 13:10:00,280.92,280.99,280.76,280.98,1900.0,253.4835,253.5466,253.3391,253.5376,1900.0
2019-04-15 13:15:00,280.98,281.02,280.92,280.95,1531.0,253.5376,253.5737,253.4835,253.5105,1531.0
2019-04-15 13:20:00,281.01,281.03,280.82,280.82,2136.0,253.5647,253.5827,253.3932,253.3932,2136.0
2019-04-15 13:25:00,280.81,280.89,280.76,280.86,1719.0,253.3842,253.4564,253.3391,253.4293,1719.0
2019-04-15 13:30:00,280.95,281.25,280.95,281.16,3882.0,253.5105,253.7812,253.5105,253.7,3882.0
2019-04-15 13:35:00,281.19,281.22,281.1,281.15,1340.0,253.7271,253.7542,253.6459,253.691,1340.0
2019-04-15 13:40:00,281.08,281.1,280.91,280.91,2899.0,253.6278,253.6459,253.4744,253.4744,2899.0
2019-04-15 13:45:00,280.97,281.08,280.9,280.97,2400.0,253.5286,253.6278,253.4654,253.5286,2400.0
2019-04-15 13:50:00,280.91,280.96,280.84,280.84,700.0,253.4744,253.5195,253.4113,253.4113,700.0
2019-04-15 13:55:00,280.84,280.9,280.74,280.74,1253.0,253.4113,253.4654,253.321,253.321,1253.0
2019-04-15 14:00:00,280.73,280.95,280.73,280.95,6757.0,253.312,253.5105,253.312,253.5105,6757.0
2019-04-15 14:05:00,280.94,281.09,280.93,281.08,1501.0,253.5015,253.6368,253.4925,253.6278,1501.0
2019-04-15 14:10:00,280.99,281.05,280.92,280.93,2047.0,253.5466,253.6008,253.4835,253.4925,2047.0
2019-04-15 14:15:00,281.01,281.04,280.88,280.88,4621.0,253.5647,253.5917,253.4474,253.4474,4621.0
2019-04-15 14:20:00,280.87,281.02,280.86,281.02,2084.0,253.4383,253.5737,253.4293,253.5737,2084.0
2019-04-15 14:25:00,280.98,281.01,280.88,281.01,2318.0,253.5376,253.5647,253.4474,253.5647,2318.0
2019-04-15 14:30:00,281.04,281.06,280.88,280.9,2441.0,253.5917,253.6098,253.4474,253.4654,2441.0
2019-04-15 14:35:00,280.88,280.92,280.79,280.83,3047.0,253.4474,253.4835,253.3661,253.4022,3047.0
2019-04-15 14:40:00,280.82,280.89,280.75,280.75,2400.0,253.3932,253.4564,253.3301,253.3301,2400.0
2019-04-15 14:45:00,280.75,280.8,280.57,280.57,2100.0,253.3301,253.3752,253.1676,253.1676,2100.0
2019-04-15 14:50:00,280.57,280.76,280.57,280.72,3575.0,253.1676,253.3391,253.1676,253.303,3575.0
2019-04-15 14:55:00,280.73,280.76,280.59,280.75,5368.0,253.312,253.3391,253.1857,253.3301,5368.0
2019-04-15 15:00:00,280.77,280.77,280.61,280.65,7118.0,253.3481,253.3481,253.2037,253.2398,7118.0
2019-04-15 15:05:00,280.73,281.02,280.73,280.94,2500.0,253.312,253.5737,253.312,253.5015,2500.0
2019-04-15 15:10:00,280.98,281.27,280.98,281.24,3305.0,253.5376,253.7993,253.5376,253.7722,3305.0
2019-04-15 15:15:00,281.2,281.35,281.01,281.01,3774.0,253.7361,253.8715,253.5647,253.5647,3774.0
2019-04-15 15:20:00,281.06,281.08,280.85,280.86,3427.0,253.6098,253.6278,253.4203,253.4293,3427.0
2019-04-15 15:25:00,280.93,281.05,280.9,281.01,3000.0,253.4925,253.6008,253.4654,253.5647,3000.0
2019-04-15 15:30:00,280.98,281.0,280.7,280.75,11030.0,253.5376,253.5556,253.2849,253.3301,11030.0
2019-04-15 15:35:00,280.73,280.76,280.32,280.38,7187.0,253.312,253.3391,252.9421,252.9962,7187.0
2019-04-15 15:40:00,280.38,280.51,280.2,280.23,5875.0,252.9962,253.1135,252.8338,252.8608,5875.0
2019-04-15 15:45:00,280.21,280.6,280.21,280.33,11808.0,252.8428,253.1947,252.8428,252.9511,11808.0
2019-04-15 15:50:00,280.35,280.49,280.27,280.41,11556.0,252.9691,253.0954,252.8969,253.0233,11556.0
2019-04-15 15:55:00,280.47,280.64,280.2,280.22,33845.0,253.0774,253.2308,252.8338,252.8518,33845.0
2019-04-16 09:30:00,280.5,281.63,279.66,281.31,12717.0,253.1045,254.1241,252.3465,253.8354,12717.0
2019-04-16 09:35:00,281.46,282.27,281.46,281.79,1787.0,253.9707,254.7016,253.9707,254.2685,1787.0
2019-04-16 09:40:00,281.89,281.95,281.43,281.43,3143.0,254.3587,254.4129,253.9436,253.9436,3143.0
2019-04-16 09:45:00,281.55,281.63,281.06,281.06,4413.0,254.0519,254.1241,253.6098,253.6098,4413.0
2019-04-16 09:50:00,281.13,281.13,280.52,280.7,3600.0,253.6729,253.6729,253.1225,253.2849,3600.0
2019-04-16 09:55:00,280.77,281.27,280.77,281.26,2500.0,253.3481,253.7993,253.3481,253.7902,2500.0
2019-04-16 10:00:00,281.35,281.38,281.08,281.26,1719.0,253.8715,253.8985,253.6278,253.7902,1719.0
2019-04-16 10:05:00,281.14,281.14,280.68,280.9,1748.0,253.682,253.682,253.2669,253.4654,1748.0
2019-04-16 10:10:00,280.86,281.42,280.85,281.18,2200.0,253.4293,253.9346,253.4203,253.7181,2200.0
2019-04-16 10:15:00,281.04,281.39,281.04,281.3,2533.0,253.5917,253.9075,253.5917,253.8263,2533.0
2019-04-16 10:20:00,281.16,281.59,281.15,281.3,1918.0,253.7,254.088,253.691,253.8263,1918.0
2019-04-16 10:25:00,281.51,281.92,281.5,281.7,5200.0,254.0158,254.3858,254.0068,254.1873,5200.0
2019-04-16 10:30:00,281.67,281.67,281.17,281.42,4900.0,254.1602,254.1602,253.709,253.9346,4900.0
2019-04-16 10:35:00,281.36,281.41,281.22,281.22,880.0,253.8805,253.9256,253.7542,253.7542,880.0
2019-04-16 10:40:00,281.24,281.36,281.22,281.36,4007.0,253.7722,253.8805,253.7542,253.8805,4007.0
2019-04-16 10:45:00,281.27,281.62,281.21,281.42,3852.0,253.7993,254.1151,253.7451,253.9346,3852.0
2019-04-16 10:50:00,281.4,281.7,281.31,281.69,900.0,253.9166,254.1873,253.8354,254.1782,900.0
2019-04-16 10:55:00,281.73,281.77,281.54,281.76,4037.0,254.2143,254.2504,254.0429,254.2414,4037.0
2019-04-16 11:00:00,281.7,281.81,281.68,281.7,1300.0,254.1873,254.2865,254.1692,254.1873,1300.0
2019-04-16 11:05:00,281.73,281.87,281.68,281.74,1300.0,254.2143,254.3407,254.1692,254.2234,1300.0
2019-04-16 11:10:00,281.8,281.91,281.62,281.91,2300.0,254.2775,254.3768,254.1151,254.3768,2300.0
2019-04-16 11:15:00,281.83,281.99,281.83,281.99,1300.0,254.3046,254.4489,254.3046,254.4489,1300.0
2019-04-16 11:20:00,282.09,282.1,282.04,282.08,900.0,254.5392,254.5482,254.4941,254.5302,900.0
2019-04-16 11:25:00,282.18,282.23,282.16,282.18,4047.0,254.6204,254.6655,254.6023,254.6204,4047.0
2019-04-16 11:30:00,282.14,282.14,281.79,281.81,800.0,254.5843,254.5843,254.2685,254.2865,800.0
2019-04-16 11:35:00,281.88,282.0,281.7,281.7,916.0,254.3497,254.458,254.1873,254.1873,916.0
2019-04-16 11:40:00,281.78,281.83,281.5,281.53,3303.0,254.2595,254.3046,254.0068,254.0339,3303.0
2019-04-16 11:45:00,281.5,281.73,281.5,281.68,700.0,254.0068,254.2143,254.0068,254.1692,700.0
2019-04-16 11:50:00,281.69,281.92,281.68,281.86,1900.0,254.1782,254.3858,254.1692,254.3316,1900.0
2019-04-16 11:55:00,281.86,282.05,281.85,281.91,1400.0,254.3316,254.5031,254.3226,254.3768,1400.0
2019-04-16 12:00:00,281.96,281.99,281.84,281.99,1698.0,254.4219,254.4489,254.3136,254.4489,1698.0
2019-04-16 12:05:00,281.99,282.06,281.91,281.91,1200.0,254.4489,254.5121,254.3768,254.3768,1200.0
2019-04-16 12:10:00,281.91,281.96,281.84,281.91,1505.0,254.3768,254.4219,254.3136,254.3768,1505.0
2019-04-16 12:15:00,281.95,281.95,281.82,281.88,1600.0,254.4129,254.4129,254.2956,254.3497,1600.0
2019-04-16 12:20:00,281.68,281.68,281.32,281.36,1439.0,254.1692,254.1692,253.8444,253.8805,1439.0
2019-04-16 12:25:00,281.25,281.39,281.24,281.39,3100.0,253.7812,253.9075,253.7722,253.9075,3100.0
2019-04-16 12:30:00,281.4,281.53,281.32,281.32,1300.0,253.9166,254.0339,253.8444,253.8444,1300.0
2019-04-16 12:35:00,281.2,281.44,281.18,281.38,969.0,253.7361,253.9527,253.7181,253.8985,969.0
2019-04-16 12:40:00,281.37,281.38,281.08,281.11,1300.0,253.8895,253.8985,253.6278,253.6549,1300.0
2019-04-16 12:45:00,281.2,281.21,281.17,281.18,900.0,253.7361,253.7451,253.709,253.7181,900.0
2019-04-16 12:50:00,281.07,281.26,281.03,281.2,1859.0,253.6188,253.7902,253.5827,253.7361,1859.0
2019-04-16 12:55:00,281.22,281.27,281.02,281.02,1400.0,253.7542,253.7993,253.5737,253.5737,1400.0
2019-04-16 13:00:00,281.0,281.05,280.84,280.84,5444.0,253.5556,253.6008,253.4113,253.4113,5444.0
2019-04-16 13:05:00,280.85,280.93,280.84,280.87,720.0,253.4203,253.4925,253.4113,253.4383,720.0
2019-04-16 13:10:00,280.87,280.89,280.85,280.88,1252.0,253.4383,253.4564,253.4203,253.4474,1252.0
2019-04-16 13:15:00,280.94,280.97,280.86,280.96,2835.0,253.5015,253.5286,253.4293,253.5195,2835.0
2019-04-16 13:20:00,280.95,281.02,280.9,280.91,2611.0,253.5105,253.5737,253.4654,253.4744,2611.0
2019-04-16 13:25:00,280.92,280.92,280.79,280.82,1000.0,253.4835,253.4835,253.3661,253.3932,1000.0
2019-04-16 13:30:00,280.92,280.93,280.91,280.93,700.0,253.4835,253.4925,253.4744,253.4925,700.0
2019-04-16 13:35:00,280.86,281.07,280.84,281.07,1100.0,253.4293,253.6188,253.4113,253.6188,1100.0
2019-04-16 13:40:00,281.08,281.13,281.0,281.09,927.0,253.6278,253.6729,253.5556,253.6368,927.0
2019-04-16 13:45:00,281.07,281.07,280.81,280.86,2000.0,253.6188,253.6188,253.3842,253.4293,2000.0
2019-04-16 13:50:00,280.84,280.9,280.79,280.9,914.0,253.4113,253.4654,253.3661,253.4654,914.0
2019-04-16 13:55:00,280.87,281.07,280.75,280.93,4900.0,253.4383,253.6188,253.3301,253.4925,4900.0
2019-04-16 14:00:00,280.94,280.94,280.83,280.94,1038.0,253.5015,253.5015,253.4022,253.5015,1038.0
2019-04-16 14:05:00,280.98,281.64,280.98,281.43,3900.0,253.5376,254.1331,253.5376,253.9436,3900.0
2019-04-16 14:10:00,281.34,281.5,281.32,281.5,660.0,253.8624,254.0068,253.8444,254.0068,660.0
2019-04-16 14:15:00,281.47,281.49,281.33,281.44,1414.0,253.9797,253.9978,253.8534,253.9527,1414.0
2019-04-16 14:20:00,281.43,281.43,281.21,281.33,800.0,253.9436,253.9436,253.7451,253.8534,800.0
2019-04-16 14:25:00,281.33,281.35,281.15,281.26,600.0,253.8534,253.8715,253.691,253.7902,600.0
2019-04-16 14:30:00,281.39,281.71,281.39,281.71,1545.0,253.9075,254.1963,253.9075,254.1963,1545.0
2019-04-16 14:35:00,281.75,282.06,281.75,281.81,3242.0,254.2324,254.5121,254.2324,254.2865,3242.0
2019-04-16 14:40:00,281.74,282.13,281.74,281.9,3024.0,254.2234,254.5753,254.2234,254.3677,3024.0
2019-04-16 14:45:00,281.8,282.04,281.77,281.85,1900.0,254.2775,254.4941,254.2504,254.3226,1900.0
2019-04-16 14:50:00,281.94,281.94,281.61,281.61,1130.0,254.4038,254.4038,254.1061,254.1061,1130.0
2019-04-16 14:55:00,281.71,281.86,281.71,281.86,1000.0,254.1963,254.3316,254.1963,254.3316,1000.0
2019-04-16 15:00:00,281.63,281.72,281.59,281.59,2594.0,254.1241,254.2053,254.088,254.088,2594.0
2019-04-16 15:05:00,281.57,281.59,281.21,281.21,2900.0,254.07,254.088,253.7451,253.7451,2900.0
2019-04-16 15:10:00,281.2,281.28,281.1,281.25,5257.0,253.7361,253.8083,253.6459,253.7812,5257.0
2019-04-16 15:15:00,281.37,281.37,281.24,281.26,1150.0,253.8895,253.8895,253.7722,253.7902,1150.0
2019-04-16 15:20:00,281.26,281.62,281.26,281.62,10103.0,253.7902,254.1151,253.7902,254.1151,10103.0
2019-04-16 15:25:00,281.53,281.55,281.36,281.53,5131.0,254.0339,254.0519,253.8805,254.0339,5131.0
2019-04-16 15:30:00,281.53,281.53,281.28,281.53,18508.0,254.0339,254.0339,253.8083,254.0339,18508.0
2019-04-16 15:35:00,281.48,281.48,281.24,281.45,8526.0,253.9888,253.9888,253.7722,253.9617,8526.0
2019-04-16 15:40:00,281.34,281.39,281.24,281.32,5414.0,253.8624,253.9075,253.7722,253.8444,5414.0
2019-04-16 15:45:00,281.34,281.66,281.34,281.61,7386.0,253.8624,254.1512,253.8624,254.1061,7386.0
2019-04-16 15:50:00,281.59,281.61,281.35,281.51,13356.0,254.088,254.1061,253.8715,254.0158,13356.0
2019-04-16 15:55:00,281.5,281.88,281.45,281.54,34165.0,254.0068,254.3497,253.9617,254.0429,34165.0
2019-04-17 09:30:00,283.46,283.57,282.51,283.23,8685.0,255.7754,255.8746,254.9182,255.5678,8685.0
2019-04-17 09:35:00,283.48,283.48,282.95,283.43,2000.0,255.7934,255.7934,255.3152,255.7483,2000.0
2019-04-17 09:40:00,283.8,283.8,283.02,283.02,3000.0,256.0822,256.0822,255.3784,255.3784,3000.0
2019-04-17 09:45:00,283.06,283.17,282.87,282.95,800.0,255.4144,255.5137,255.243,255.3152,800.0
2019-04-17 09:50:00,283.02,283.21,282.59,282.76,1700.0,255.3784,255.5498,254.9903,255.1437,1700.0
2019-04-17 09:55:00,282.68,282.82,281.99,282.07,5600.0,255.0716,255.1979,254.4489,254.5211,5600.0
2019-04-17 10:00:00,282.03,282.22,281.86,282.06,3673.0,254.485,254.6565,254.3316,254.5121,3673.0
2019-04-17 10:05:00,282.17,282.22,281.46,281.54,10189.0,254.6114,254.6565,253.9707,254.0429,10189.0
2019-04-17 10:10:00,281.4,281.59,280.61,280.89,5226.0,253.9166,254.088,253.2037,253.4564,5226.0
2019-04-17 10:15:00,280.79,280.99,280.52,280.9,6468.0,253.3661,253.5466,253.1225,253.4654,6468.0
2019-04-17 10:20:00,280.81,280.9,280.5,280.73,11481.0,253.3842,253.4654,253.1045,253.312,11481.0
2019-04-17 10:25:00,280.78,281.4,280.78,281.34,11798.0,253.3571,253.9166,253.3571,253.8624,11798.0
2019-04-17 10:30:00,281.35,281.49,281.03,281.15,5514.0,253.8715,253.9978,253.5827,253.691,5514.0
2019-04-17 10:35:00,281.5,281.58,281.31,281.39,1500.0,254.0068,254.079,253.8354,253.9075,1500.0
2019-04-17 10:40:00,281.32,281.58,281.16,281.16,1100.0,253.8444,254.079,253.7,253.7,1100.0
2019-04-17 10:45:00,281.21,281.56,281.06,281.48,2000.0,253.7451,254.0609,253.6098,253.9888,2000.0
2019-04-17 10:50:00,281.29,281.3,280.93,281.16,4327.0,253.8173,253.8263,253.4925,253.7,4327.0
2019-04-17 10:55:00,281.25,281.27,281.1,281.15,3900.0,253.7812,253.7993,253.6459,253.691,3900.0
2019-04-17 11:00:00,281.12,281.12,280.54,280.54,9000.0,253.6639,253.6639,253.1406,253.1406,9000.0
2019-04-17 11:05:00,280.71,280.92,280.71,280.77,1960.0,253.294,253.4835,253.294,253.3481,1960.0
2019-04-17 11:10:00,280.73,280.81,280.48,280.77,14600.0,253.312,253.3842,253.0864,253.3481,14600.0
2019-04-17 11:15:00,280.75,280.81,280.6,280.64,3300.0,253.3301,253.3842,253.1947,253.2308,3300.0
2019-04-17 11:20:00,280.73,280.95,280.65,280.95,1600.0,253.312,253.5105,253.2398,253.5105,1600.0
2019-04-17 11:25:00,280.78,280.78,280.54,280.64,2600.0,253.3571,253.3571,253.1406,253.2308,2600.0
2019-04-17 11:30:00,280.63,280.69,280.56,280.69,1000.0,253.2218,253.2759,253.1586,253.2759,1000.0
2019-04-17 11:35:00,280.67,280.82,280.66,280.75,1800.0,253.2579,253.3932,253.2488,253.3301,1800.0
2019-04-17 11:40:00,280.74,280.81,280.62,280.68,4700.0,253.321,253.3842,253.2128,253.2669,4700.0
2019-04-17 11:45:00,280.67,280.8,280.61,280.7,2000.0,253.2579,253.3752,253.2037,253.2849,2000.0
2019-04-17 11:50:00,280.71,280.81,280.6,280.81,8942.0,253.294,253.3842,253.1947,253.3842,8942.0
2019-04-17 11:55:00,280.66,280.67,280.56,280.62,2725.0,253.2488,253.2579,253.1586,253.2128,2725.0
2019-04-17 12:00:00,280.53,280.63,280.37,280.37,4400.0,253.1315,253.2218,252.9872,252.9872,4400.0
2019-04-17 12:05:00,280.35,280.49,280.29,280.49,6817.0,252.9691,253.0954,252.915,253.0954,6817.0
2019-04-17 12:10:00,280.43,280.49,280.4,280.42,1100.0,253.0413,253.0954,253.0142,253.0323,1100.0
2019-04-17 12:15:00,280.5,280.57,280.47,280.55,1700.0,253.1045,253.1676,253.0774,253.1496,1700.0
2019-04-17 12:20:00,280.52,280.61,280.51,280.52,1400.0,253.1225,253.2037,253.1135,253.1225,1400.0
2019-04-17 12:25:00,280.54,280.8,280.54,280.75,7270.0,253.1406,253.3752,253.1406,253.3301,7270.0
2019-04-17 12:30:00,280.77,280.82,280.11,280.13,3540.0,253.3481,253.3932,252.7526,252.7706,3540.0
2019-04-17 12:35:00,280.14,280.42,280.14,280.41,2040.0,252.7796,253.0323,252.7796,253.0233,2040.0
2019-04-17 12:40:00,280.34,280.34,280.17,280.29,1000.0,252.9601,252.9601,252.8067,252.915,1000.0
2019-04-17 12:45:00,280.32,280.39,279.95,279.95,2338.0,252.9421,253.0052,252.6082,252.6082,2338.0
2019-04-17 12:50:00,280.11,280.11,279.57,279.65,2000.0,252.7526,252.7526,252.2653,252.3375,2000.0
2019-04-17 12:55:00,279.64,279.89,279.23,279.23,4496.0,252.3285,252.554,251.9585,251.9585,4496.0
2019-04-17 13:00:00,279.13,279.52,279.13,279.41,2600.0,251.8683,252.2202,251.8683,252.1209,2600.0
2019-04-17 13:05:00,279.54,279.76,279.51,279.75,1600.0,252.2382,252.4367,252.2112,252.4277,1600.0
2019-04-17 13:10:00,279.69,279.69,279.4,279.44,2080.0,252.3736,252.3736,252.1119,252.148,2080.0
2019-04-17 13:15:00,279.43,279.45,279.33,279.4,500.0,252.139,252.157,252.0487,252.1119,500.0
2019-04-17 13:20:00,279.4,279.68,279.33,279.36,2900.0,252.1119,252.3646,252.0487,252.0758,2900.0
2019-04-17 13:25:00,279.45,279.45,279.35,279.36,800.0,252.157,252.157,252.0668,252.0758,800.0
2019-04-17 13:30:00,279.36,279.65,279.35,279.65,1000.0,252.0758,252.3375,252.0668,252.3375,1000.0
2019-04-17 13:35:00,279.66,279.71,279.54,279.71,1700.0,252.3465,252.3916,252.2382,252.3916,1700.0
2019-04-17 13:40:00,279.74,279.76,279.43,279.55,4200.0,252.4187,252.4367,252.139,252.2473,4200.0
2019-04-17 13:45:00,279.54,279.54,279.35,279.43,1400.0,252.2382,252.2382,252.0668,252.139,1400.0
2019-04-17 13:50:00,279.45,279.48,279.31,279.31,1031.0,252.157,252.1841,252.0307,252.0307,1031.0
2019-04-17 13:55:00,279.39,279.45,279.31,279.33,1960.0,252.1029,252.157,252.0307,252.0487,1960.0
2019-04-17 14:00:00,279.25,279.3,279.2,279.23,1380.0,251.9766,252.0217,251.9314,251.9585,1380.0
2019-04-17 14:05:00,279.25,279.36,279.1,279.1,2439.0,251.9766,252.0758,251.8412,251.8412,2439.0
2019-04-17 14:10:00,279.04,279.1,278.8,278.93,2850.0,251.7871,251.8412,251.5705,251.6878,2850.0
2019-04-17 14:15:00,279.0,279.29,279.0,279.29,1414.0,251.751,252.0126,251.751,252.0126,1414.0
2019-04-17 14:20:00,279.29,279.29,279.07,279.07,900.0,252.0126,252.0126,251.8141,251.8141,900.0
2019-04-17 14:25:00,278.92,279.06,278.91,278.92,1232.0,251.6788,251.8051,251.6698,251.6788,1232.0
2019-04-17 14:30:00,278.93,279.06,278.88,278.88,2400.0,251.6878,251.8051,251.6427,251.6427,2400.0
2019-04-17 14:35:00,278.97,279.01,278.79,278.92,2600.0,251.7239,251.76,251.5615,251.6788,2600.0
2019-04-17 14:40:00,278.93,278.94,278.85,278.86,800.0,251.6878,251.6968,251.6156,251.6246,800.0
2019-04-17 14:45:00,278.91,279.0,278.78,278.92,1218.0,251.6698,251.751,251.5525,251.6788,1218.0
2019-04-17 14:50:00,279.05,279.06,278.96,279.05,2400.0,251.7961,251.8051,251.7149,251.7961,2400.0
2019-04-17 14:55:00,279.06,279.07,278.97,279.03,3332.0,251.8051,251.8141,251.7239,251.778,3332.0
2019-04-17 15:00:00,279.0,279.11,279.0,279.0,8040.0,251.751,251.8502,251.751,251.751,8040.0
2019-04-17 15:05:00,279.0,279.1,279.0,279.05,2006.0,251.751,251.8412,251.751,251.7961,2006.0
2019-04-17 15:10:00,279.08,279.09,278.84,278.93,3100.0,251.8232,251.8322,251.6066,251.6878,3100.0
2019-04-17 15:15:00,278.93,279.06,278.92,279.06,2058.0,251.6878,251.8051,251.6788,251.8051,2058.0
2019-04-17 15:20:00,279.02,279.06,279.0,279.06,2971.0,251.769,251.8051,251.751,251.8051,2971.0
2019-04-17 15:25:00,279.06,279.06,279.03,279.03,1900.0,251.8051,251.8051,251.778,251.778,1900.0
2019-04-17 15:30:00,279.05,279.06,278.99,279.05,5300.0,251.7961,251.8051,251.7419,251.7961,5300.0
2019-04-17 15:35:00,279.05,279.09,279.02,279.06,4700.0,251.7961,251.8322,251.769,251.8051,4700.0
2019-04-17 15:40:00,279.06,279.09,279.0,279.05,8325.0,251.8051,251.8322,251.751,251.7961,8325.0
2019-04-17 15:45:00,279.0,279.09,278.91,278.98,21283.0,251.751,251.8322,251.6698,251.7329,21283.0
2019-04-17 15:50:00,279.07,279.23,278.94,279.15,20113.0,251.8141,251.9585,251.6968,251.8863,20113.0
2019-04-17 15:55:00,279.12,279.16,278.68,278.81,28988.0,251.8593,251.8953,251.4622,251.5795,28988.0
2019-04-18 09:30:00,279.27,279.86,278.11,279.86,37510.0,251.9946,252.527,250.9479,252.527,37510.0
2019-04-18 09:35:00,279.81,280.33,279.81,280.21,1250.0,252.4819,252.9511,252.4819,252.8428,1250.0
2019-04-18 09:40:00,280.69,282.15,280.49,282.15,3000.0,253.2759,254.5933,253.0954,254.5933,3000.0
2019-04-18 09:45:00,281.8,282.07,281.64,282.07,3835.0,254.2775,254.5211,254.1331,254.5211,3835.0
2019-04-18 09:50:00,282.28,282.6,282.26,282.46,2738.0,254.7106,254.9994,254.6926,254.873,2738.0
2019-04-18 09:55:00,282.5,282.5,282.14,282.21,1200.0,254.9091,254.9091,254.5843,254.6475,1200.0
2019-04-18 10:00:00,282.01,282.01,281.0,281.21,2325.0,254.467,254.467,253.5556,253.7451,2325.0
2019-04-18 10:05:00,281.35,281.46,280.98,281.12,4732.0,253.8715,253.9707,253.5376,253.6639,4732.0
2019-04-18 10:10:00,280.96,281.15,280.82,281.15,1700.0,253.5195,253.691,253.3932,253.691,1700.0
2019-04-18 10:15:00,280.92,280.93,280.6,280.92,4300.0,253.4835,253.4925,253.1947,253.4835,4300.0
2019-04-18 10:20:00,280.95,280.95,280.45,280.56,2293.0,253.5105,253.5105,253.0594,253.1586,2293.0
2019-04-18 10:25:00,280.64,281.14,280.64,281.14,1600.0,253.2308,253.682,253.2308,253.682,1600.0
2019-04-18 10:30:00,281.18,281.19,280.72,280.76,1037.0,253.7181,253.7271,253.303,253.3391,1037.0
2019-04-18 10:35:00,280.82,280.85,280.65,280.74,800.0,253.3932,253.4203,253.2398,253.321,800.0
2019-04-18 10:40:00,280.81,280.86,280.58,280.58,1900.0,253.3842,253.4293,253.1767,253.1767,1900.0
2019-04-18 10:45:00,280.62,280.67,280.62,280.63,700.0,253.2128,253.2579,253.2128,253.2218,700.0
2019-04-18 10:50:00,280.5,280.79,280.5,280.79,1100.0,253.1045,253.3661,253.1045,253.3661,1100.0
2019-04-18 10:55:00,280.84,281.32,280.83,281.32,1726.0,253.4113,253.8444,253.4022,253.8444,1726.0
2019-04-18 11:00:00,281.35,281.35,281.08,281.2,3426.0,253.8715,253.8715,253.6278,253.7361,3426.0
2019-04-18 11:05:00,281.27,281.43,281.27,281.4,700.0,253.7993,253.9436,253.7993,253.9166,700.0
2019-04-18 11:10:00,281.56,281.56,281.23,281.46,1400.0,254.0609,254.0609,253.7632,253.9707,1400.0
2019-04-18 11:15:00,281.45,281.45,280.62,281.07,3410.0,253.9617,253.9617,253.2128,253.6188,3410.0
2019-04-18 11:20:00,280.88,280.97,280.5,280.6,2421.0,253.4474,253.5286,253.1045,253.1947,2421.0
2019-04-18 11:25:00,280.41,280.46,280.39,280.39,1139.0,253.0233,253.0684,253.0052,253.0052,1139.0
2019-04-18 11:30:00,280.52,280.52,280.31,280.36,1956.0,253.1225,253.1225,252.933,252.9781,1956.0
2019-04-18 11:35:00,280.45,280.45,280.2,280.3,1707.0,253.0594,253.0594,252.8338,252.924,1707.0
2019-04-18 11:40:00,280.32,280.49,280.32,280.45,1400.0,252.9421,253.0954,252.9421,253.0594,1400.0
2019-04-18 11:45:00,280.45,280.73,280.45,280.54,9626.0,253.0594,253.312,253.0594,253.1406,9626.0
2019-04-18 11:50:00,280.6,280.63,280.34,280.56,7685.0,253.1947,253.2218,252.9601,253.1586,7685.0
2019-04-18 11:55:00,280.55,280.76,280.54,280.76,2822.0,253.1496,253.3391,253.1406,253.3391,2822.0
2019-04-18 12:00:00,280.84,281.46,280.84,281.46,2400.0,253.4113,253.9707,253.4113,253.9707,2400.0
2019-04-18 12:05:00,281.64,281.64,281.29,281.29,1601.0,254.1331,254.1331,253.8173,253.8173,1601.0
2019-04-18 12:10:00,281.34,281.35,281.21,281.26,1000.0,253.8624,253.8715,253.7451,253.7902,1000.0
2019-04-18 12:15:00,281.24,281.25,281.07,281.25,900.0,253.7722,253.7812,253.6188,253.7812,900.0
2019-04-18 12:20:00,281.24,281.51,281.22,281.51,1300.0,253.7722,254.0158,253.7542,254.0158,1300.0
2019-04-18 12:25:00,281.47,281.5,281.37,281.48,1215.0,253.9797,254.0068,253.8895,253.9888,1215.0
2019-04-18 12:30:00,281.48,281.84,281.48,281.74,3470.0,253.9888,254.3136,253.9888,254.2234,3470.0
2019-04-18 12:35:00,281.85,281.96,281.62,281.68,5618.0,254.3226,254.4219,254.1151,254.1692,5618.0
2019-04-18 12:40:00,281.71,281.77,281.57,281.65,4390.0,254.1963,254.2504,254.07,254.1422,4390.0
2019-04-18 12:45:00,281.63,281.71,281.59,281.59,1300.0,254.1241,254.1963,254.088,254.088,1300.0
2019-04-18 12:50:00,281.58,281.58,281.31,281.31,2126.0,254.079,254.079,253.8354,253.8354,2126.0
2019-04-18 12:55:00,281.32,281.32,281.25,281.25,900.0,253.8444,253.8444,253.7812,253.7812,900.0
2019-04-18 13:00:00,281.33,281.33,281.25,281.28,1300.0,253.8534,253.8534,253.7812,253.8083,1300.0
2019-04-18 13:05:00,281.38,281.49,281.3,281.3,1097.0,253.8985,253.9978,253.8263,253.8263,1097.0
2019-04-18 13:10:00,281.3,281.45,281.3,281.41,1000.0,253.8263,253.9617,253.8263,253.9256,1000.0
2019-04-18 13:15:00,281.42,281.49,281.38,281.49,817.0,253.9346,253.9978,253.8985,253.9978,817.0
2019-04-18 13:20:00,281.48,281.54,281.41,281.54,785.0,253.9888,254.0429,253.9256,254.0429,785.0
2019-04-18 13:25:00,281.46,281.5,281.24,281.24,2429.0,253.9707,254.0068,253.7722,253.7722,2429.0
2019-04-18 13:30:00,281.33,281.42,281.24,281.31,1690.0,253.8534,253.9346,253.7722,253.8354,1690.0
2019-04-18 13:35:00,281.21,281.22,281.0,281.15,2000.0,253.7451,253.7542,253.5556,253.691,2000.0
2019-04-18 13:40:00,281.17,281.19,281.0,281.05,1500.0,253.709,253.7271,253.5556,253.6008,1500.0
2019-04-18 13:45:00,281.24,281.5,281.16,281.42,994.0,253.7722,254.0068,253.7,253.9346,994.0
2019-04-18 13:50:00,281.49,281.61,281.48,281.56,694.0,253.9978,254.1061,253.9888,254.0609,694.0
2019-04-18 13:55:00,281.67,281.67,281.59,281.6,500.0,254.1602,254.1602,254.088,254.097,500.0
2019-04-18 14:00:00,281.63,281.93,281.63,281.7,5038.0,254.1241,254.3948,254.1241,254.1873,5038.0
2019-04-18 14:05:00,281.72,281.8,281.54,281.68,3239.0,254.2053,254.2775,254.0429,254.1692,3239.0
2019-04-18 14:10:00,281.78,281.79,281.44,281.44,2300.0,254.2595,254.2685,253.9527,253.9527,2300.0
2019-04-18 14:15:00,281.44,281.47,281.16,281.23,3500.0,253.9527,253.9797,253.7,253.7632,3500.0
2019-04-18 14:20:00,281.31,281.31,281.16,281.18,1731.0,253.8354,253.8354,253.7,253.7181,1731.0
2019-04-18 14:25:00,281.17,281.28,281.12,281.24,1650.0,253.709,253.8083,253.6639,253.7722,1650.0
2019-04-18 14:30:00,281.28,281.36,281.25,281.3,3174.0,253.8083,253.8805,253.7812,253.8263,3174.0
2019-04-18 14:35:00,281.29,281.29,281.14,281.18,11003.0,253.8173,253.8173,253.682,253.7181,11003.0
2019-04-18 14:40:00,281.19,281.53,281.18,281.4,3423.0,253.7271,254.0339,253.7181,253.9166,3423.0
2019-04-18 14:45:00,281.47,281.47,281.28,281.31,3766.0,253.9797,253.9797,253.8083,253.8354,3766.0
2019-04-18 14:50:00,281.25,281.3,281.14,281.19,2600.0,253.7812,253.8263,253.682,253.7271,2600.0
2019-04-18 14:55:00,281.25,281.48,281.25,281.44,1728.0,253.7812,253.9888,253.7812,253.9527,1728.0
2019-04-18 15:00:00,281.42,281.54,281.41,281.41,6050.0,253.9346,254.0429,253.9256,253.9256,6050.0
2019-04-18 15:05:00,281.46,281.47,281.06,281.06,4154.0,253.9707,253.9797,253.6098,253.6098,4154.0
2019-04-18 15:10:00,281.04,281.12,280.92,281.02,28176.0,253.5917,253.6639,253.4835,253.5737,28176.0
2019-04-18 15:15:00,281.14,281.16,280.95,281.16,3900.0,253.682,253.7,253.5105,253.7,3900.0
2019-04-18 15:20:00,281.25,281.29,281.06,281.25,2300.0,253.7812,253.8173,253.6098,253.7812,2300.0
2019-04-18 15:25:00,281.31,281.62,281.28,281.6,3625.0,253.8354,254.1151,253.8083,254.097,3625.0
2019-04-18 15:30:00,281.56,282.0,281.48,281.97,15810.0,254.0609,254.458,253.9888,254.4309,15810.0
2019-04-18 15:35:00,281.97,281.97,281.49,281.49,6359.0,254.4309,254.4309,253.9978,253.9978,6359.0
2019-04-18 15:40:00,281.5,281.5,280.97,281.16,15153.0,254.0068,254.0068,253.5286,253.7,15153.0
2019-04-18 15:45:00,281.15,281.38,281.14,281.22,6268.0,253.691,253.8985,253.682,253.7542,6268.0
2019-04-18 15:50:00,281.22,281.22,280.87,281.06,16860.0,253.7542,253.7542,253.4383,253.6098,16860.0
2019-04-18 15:55:00,281.13,281.37,281.07,281.15,25153.0,253.6729,253.8895,253.6188,253.691,25153.0
2019-04-22 09:30:00,280.19,281.25,278.75,281.25,5483.0,252.8247,253.7812,251.5254,253.7812,5483.0
2019-04-22 09:35:00,281.13,281.13,280.48,280.88,8933.0,253.6729,253.6729,253.0864,253.4474,8933.0
2019-04-22 09:40:00,281.02,281.53,281.02,281.26,2697.0,253.5737,254.0339,253.5737,253.7902,2697.0
2019-04-22 09:45:00,281.28,281.46,281.06,281.07,5100.0,253.8083,253.9707,253.6098,253.6188,5100.0
2019-04-22 09:50:00,280.89,281.13,280.7,281.1,3392.0,253.4564,253.6729,253.2849,253.6459,3392.0
2019-04-22 09:55:00,281.36,281.36,280.38,280.52,4437.0,253.8805,253.8805,252.9962,253.1225,4437.0
2019-04-22 10:00:00,280.51,280.86,280.39,280.86,3480.0,253.1135,253.4293,253.0052,253.4293,3480.0
2019-04-22 10:05:00,280.77,281.05,280.61,280.62,4440.0,253.3481,253.6008,253.2037,253.2128,4440.0
2019-04-22 10:10:00,280.56,280.83,280.56,280.67,2754.0,253.1586,253.4022,253.1586,253.2579,2754.0
2019-04-22 10:15:00,280.75,280.92,280.63,280.92,3520.0,253.3301,253.4835,253.2218,253.4835,3520.0
2019-04-22 10:20:00,281.01,281.16,280.99,281.13,10400.0,253.5647,253.7,253.5466,253.6729,10400.0
2019-04-22 10:25:00,281.14,281.34,281.07,281.12,1600.0,253.682,253.8624,253.6188,253.6639,1600.0
2019-04-22 10:30:00,281.14,281.27,281.1,281.25,1050.0,253.682,253.7993,253.6459,253.7812,1050.0
2019-04-22 10:35:00,281.25,281.48,281.18,281.48,900.0,253.7812,253.9888,253.7181,253.9888,900.0
2019-04-22 10:40:00,281.49,282.0,281.43,281.9,4903.0,253.9978,254.458,253.9436,254.3677,4903.0
2019-04-22 10:45:00,281.79,282.05,281.79,281.93,3241.0,254.2685,254.5031,254.2685,254.3948,3241.0
2019-04-22 10:50:00,281.95,282.02,281.8,281.95,3710.0,254.4129,254.476,254.2775,254.4129,3710.0
2019-04-22 10:55:00,281.89,282.03,281.89,281.92,1030.0,254.3587,254.485,254.3587,254.3858,1030.0
2019-04-22 11:00:00,282.01,282.1,281.9,281.99,3600.0,254.467,254.5482,254.3677,254.4489,3600.0
2019-04-22 11:05:00,281.93,282.17,281.93,282.12,500.0,254.3948,254.6114,254.3948,254.5663,500.0
2019-04-22 11:10:00,282.23,282.35,282.23,282.32,3400.0,254.6655,254.7738,254.6655,254.7467,3400.0
2019-04-22 11:15:00,282.31,282.47,282.12,282.46,2000.0,254.7377,254.8821,254.5663,254.873,2000.0
2019-04-22 11:20:00,282.44,282.77,282.4,282.76,6272.0,254.855,255.1528,254.8189,255.1437,6272.0
2019-04-22 11:25:00,282.75,282.89,282.66,282.8,2810.0,255.1347,255.261,255.0535,255.1798,2810.0
2019-04-22 11:30:00,282.85,283.03,282.78,283.03,3474.0,255.225,255.3874,255.1618,255.3874,3474.0
2019-04-22 11:35:00,283.05,283.21,283.05,283.08,3396.0,255.4054,255.5498,255.4054,255.4325,3396.0
2019-04-22 11:40:00,283.0,283.26,282.86,283.19,1700.0,255.3603,255.5949,255.234,255.5317,1700.0
2019-04-22 11:45:00,283.14,283.18,282.95,283.08,2100.0,255.4866,255.5227,255.3152,255.4325,2100.0
2019-04-22 11:50:00,283.14,283.14,282.99,282.99,1800.0,255.4866,255.4866,255.3513,255.3513,1800.0
2019-04-22 11:55:00,283.0,283.12,282.89,282.98,6550.0,255.3603,255.4686,255.261,255.3423,6550.0
2019-04-22 12:00:00,282.95,282.95,282.7,282.78,3320.0,255.3152,255.3152,255.0896,255.1618,3320.0
2019-04-22 12:05:00,282.79,282.79,282.49,282.49,2502.0,255.1708,255.1708,254.9001,254.9001,2502.0
2019-04-22 12:10:00,282.49,282.49,282.17,282.18,400.0,254.9001,254.9001,254.6114,254.6204,400.0
2019-04-22 12:15:00,282.31,282.31,281.92,281.98,800.0,254.7377,254.7377,254.3858,254.4399,800.0
2019-04-22 12:20:00,281.92,281.92,281.8,281.84,5205.0,254.3858,254.3858,254.2775,254.3136,5205.0
2019-04-22 12:25:00,282.18,282.32,282.12,282.29,3742.0,254.6204,254.7467,254.5663,254.7196,3742.0
2019-04-22 12:30:00,282.3,282.41,282.3,282.35,4600.0,254.7287,254.8279,254.7287,254.7738,4600.0
2019-04-22 12:35:00,282.24,282.29,282.02,282.29,1550.0,254.6745,254.7196,254.476,254.7196,1550.0
2019-04-22 12:40:00,282.34,282.49,282.32,282.39,2326.0,254.7648,254.9001,254.7467,254.8099,2326.0
2019-04-22 12:45:00,282.31,282.51,282.31,282.39,1100.0,254.7377,254.9182,254.7377,254.8099,1100.0
2019-04-22 12:50:00,282.32,282.46,282.3,282.46,1400.0,254.7467,254.873,254.7287,254.873,1400.0
2019-04-22 12:55:00,282.66,282.76,282.64,282.72,900.0,255.0535,255.1437,255.0355,255.1077,900.0
2019-04-22 13:00:00,282.73,282.73,282.63,282.63,1200.0,255.1167,255.1167,255.0264,255.0264,1200.0
2019-04-22 13:05:00,282.63,282.63,282.34,282.45,2983.0,255.0264,255.0264,254.7648,254.864,2983.0
2019-04-22 13:10:00,282.49,282.49,282.16,282.16,2393.0,254.9001,254.9001,254.6023,254.6023,2393.0
2019-04-22 13:15:00,282.21,282.55,282.19,282.5,4446.0,254.6475,254.9543,254.6294,254.9091,4446.0
2019-04-22 13:20:00,282.4,282.73,282.4,282.57,3475.0,254.8189,255.1167,254.8189,254.9723,3475.0
2019-04-22 13:25:00,282.66,282.82,282.58,282.81,4049.0,255.0535,255.1979,254.9813,255.1889,4049.0
2019-04-22 13:30:00,282.73,283.13,282.73,283.13,5000.0,255.1167,255.4776,255.1167,255.4776,5000.0
2019-04-22 13:35:00,283.05,283.25,283.04,283.14,6700.0,255.4054,255.5859,255.3964,255.4866,6700.0
2019-04-22 13:40:00,283.15,283.24,283.1,283.13,1300.0,255.4957,255.5769,255.4505,255.4776,1300.0
2019-04-22 13:45:00,283.09,283.1,283.03,283.03,1980.0,255.4415,255.4505,255.3874,255.3874,1980.0
2019-04-22 13:50:00,283.07,283.23,283.07,283.1,1400.0,255.4235,255.5678,255.4235,255.4505,1400.0
2019-04-22 13:55:00,283.06,283.27,282.72,283.26,4500.0,255.4144,255.6039,255.1077,255.5949,4500.0
2019-04-22 14:00:00,283.24,283.24,283.01,283.13,1400.0,255.5769,255.5769,255.3693,255.4776,1400.0
2019-04-22 14:05:00,283.07,283.09,282.88,282.99,3077.0,255.4235,255.4415,255.252,255.3513,3077.0
2019-04-22 14:10:00,282.92,282.93,282.78,282.78,1700.0,255.2881,255.2971,255.1618,255.1618,1700.0
2019-04-22 14:15:00,282.75,282.82,282.74,282.82,2897.0,255.1347,255.1979,255.1257,255.1979,2897.0
2019-04-22 14:20:00,282.84,282.92,282.52,282.53,1623.0,255.2159,255.2881,254.9272,254.9362,1623.0
2019-04-22 14:25:00,282.49,282.89,282.49,282.82,2092.0,254.9001,255.261,254.9001,255.1979,2092.0
2019-04-22 14:30:00,282.83,282.86,282.79,282.82,1464.0,255.2069,255.234,255.1708,255.1979,1464.0
2019-04-22 14:35:00,282.81,282.82,282.54,282.57,2101.0,255.1889,255.1979,254.9452,254.9723,2101.0
2019-04-22 14:40:00,282.66,282.72,282.61,282.66,2762.0,255.0535,255.1077,255.0084,255.0535,2762.0
2019-04-22 14:45:00,282.69,282.69,282.42,282.46,1547.0,255.0806,255.0806,254.837,254.873,1547.0
2019-04-22 14:50:00,282.4,282.42,282.33,282.39,1675.0,254.8189,254.837,254.7557,254.8099,1675.0
2019-04-22 14:55:00,282.34,282.36,282.1,282.2,800.0,254.7648,254.7828,254.5482,254.6384,800.0
2019-04-22 15:00:00,282.13,282.21,282.07,282.18,1390.0,254.5753,254.6475,254.5211,254.6204,1390.0
2019-04-22 15:05:00,282.08,282.3,282.07,282.26,1700.0,254.5302,254.7287,254.5211,254.6926,1700.0
2019-04-22 15:10:00,282.29,282.37,282.16,282.16,1500.0,254.7196,254.7918,254.6023,254.6023,1500.0
2019-04-22 15:15:00,282.26,282.36,282.26,282.31,3900.0,254.6926,254.7828,254.6926,254.7377,3900.0
2019-04-22 15:20:00,282.3,282.39,282.2,282.37,2400.0,254.7287,254.8099,254.6384,254.7918,2400.0
2019-04-22 15:25:00,282.34,282.34,282.03,282.14,5105.0,254.7648,254.7648,254.485,254.5843,5105.0
2019-04-22 15:30:00,282.22,282.35,282.17,282.26,3417.0,254.6565,254.7738,254.6114,254.6926,3417.0
2019-04-22 15:35:00,282.18,282.18,282.09,282.16,3936.0,254.6204,254.6204,254.5392,254.6023,3936.0
2019-04-22 15:40:00,282.2,282.36,282.08,282.3,7619.0,254.6384,254.7828,254.5302,254.7287,7619.0
2019-04-22 15:45:00,282.31,282.39,282.12,282.34,14949.0,254.7377,254.8099,254.5663,254.7648,14949.0
2019-04-22 15:50:00,282.38,282.85,282.37,282.55,19652.0,254.8009,255.225,254.7918,254.9543,19652.0
2019-04-22 15:55:00,282.55,282.91,282.46,282.86,25086.0,254.9543,255.2791,254.873,255.234,25086.0
2019-04-23 09:30:00,287.7,289.6,287.43,289.36,38242.0,259.6013,261.3157,259.3576,261.0991,38242.0
2019-04-23 09:35:00,289.64,289.94,288.63,288.75,38793.0,261.3518,261.6225,260.4404,260.5487,38793.0
2019-04-23 09:40:00,288.75,288.96,287.66,288.37,16701.0,260.5487,260.7382,259.5652,260.2058,16701.0
2019-04-23 09:45:00,288.37,290.3,288.36,290.25,13476.0,260.2058,261.9473,260.1968,261.9022,13476.0
2019-04-23 09:50:00,290.5,291.79,290.47,291.78,13842.0,262.1278,263.2918,262.1007,263.2828,13842.0
2019-04-23 09:55:00,291.56,291.69,290.79,290.79,9349.0,263.0843,263.2016,262.3895,262.3895,9349.0
2019-04-23 10:00:00,290.79,290.82,290.17,290.3,9704.0,262.3895,262.4166,261.83,261.9473,9704.0
2019-04-23 10:05:00,290.31,291.32,290.3,291.22,8404.0,261.9564,262.8677,261.9473,262.7775,8404.0
2019-04-23 10:10:00,291.19,291.2,290.77,291.08,11652.0,262.7504,262.7594,262.3714,262.6512,11652.0
2019-04-23 10:15:00,290.96,291.15,290.83,290.88,3700.0,262.5429,262.7143,262.4256,262.4707,3700.0
2019-04-23 10:20:00,290.88,291.25,290.82,291.19,8193.0,262.4707,262.8046,262.4166,262.7504,8193.0
2019-04-23 10:25:00,291.07,291.49,291.07,291.38,3900.0,262.6421,263.0211,262.6421,262.9219,3900.0
2019-04-23 10:30:00,291.37,291.48,291.08,291.08,6095.0,262.9128,263.0121,262.6512,262.6512,6095.0
2019-04-23 10:35:00,291.0,291.07,290.73,290.82,15651.0,262.579,262.6421,262.3353,262.4166,15651.0
2019-04-23 10:40:00,290.85,290.85,290.51,290.64,4687.0,262.4436,262.4436,262.1368,262.2541,4687.0
2019-04-23 10:45:00,290.61,290.64,290.34,290.46,15667.0,262.2271,262.2541,261.9834,262.0917,15667.0
2019-04-23 10:50:00,290.6,290.93,290.52,290.76,3653.0,262.218,262.5158,262.1459,262.3624,3653.0
2019-04-23 10:55:00,290.89,291.39,290.89,291.39,6241.0,262.4797,262.9309,262.4797,262.9309,6241.0
2019-04-23 11:00:00,291.5,292.74,291.44,292.49,12043.0,263.0301,264.149,262.976,263.9234,12043.0
2019-04-23 11:05:00,292.64,294.35,292.52,294.34,16257.0,264.0588,265.6018,263.9505,265.5928,16257.0
2019-04-23 11:10:00,294.5,294.92,293.86,294.06,33623.0,265.7371,266.1161,265.1596,265.3401,33623.0
2019-04-23 11:15:00,294.07,294.56,293.8,293.97,24975.0,265.3491,265.7913,265.1055,265.2589,24975.0
2019-04-23 11:20:00,293.74,293.81,292.91,292.91,17219.0,265.0514,265.1145,264.3024,264.3024,17219.0
2019-04-23 11:25:00,293.0,293.92,292.76,293.55,13759.0,264.3836,265.2138,264.1671,264.8799,13759.0
2019-04-23 11:30:00,293.47,294.23,293.26,293.92,11729.0,264.8077,265.4935,264.6182,265.2138,11729.0
2019-04-23 11:35:00,293.87,293.93,293.02,293.2,12069.0,265.1687,265.2228,264.4017,264.5641,12069.0
2019-04-23 11:40:00,293.18,293.18,292.87,293.16,53515.0,264.5461,264.5461,264.2663,264.528,53515.0
2019-04-23 11:45:00,293.22,293.99,293.2,293.9,16386.0,264.5822,265.2769,264.5641,265.1957,16386.0
2019-04-23 11:50:00,293.9,293.99,293.01,293.3,10871.0,265.1957,265.2769,264.3927,264.6543,10871.0
2019-04-23 11:55:00,293.3,293.46,293.15,293.22,7114.0,264.6543,264.7987,264.519,264.5822,7114.0
2019-04-23 12:00:00,293.29,293.71,293.21,293.29,7525.0,264.6453,265.0243,264.5731,264.6453,7525.0
2019-04-23 12:05:00,293.33,293.85,293.24,293.65,5170.0,264.6814,265.1506,264.6002,264.9702,5170.0
2019-04-23 12:10:00,293.62,293.83,293.35,293.49,19261.0,264.9431,265.1326,264.6995,264.8258,19261.0
2019-04-23 12:15:00,293.5,293.67,293.32,293.47,11480.0,264.8348,264.9882,264.6724,264.8077,11480.0
2019-04-23 12:20:00,293.51,293.52,293.12,293.49,10913.0,264.8438,264.8529,264.4919,264.8258,10913.0
2019-04-23 12:25:00,293.42,293.42,293.11,293.33,6259.0,264.7626,264.7626,264.4829,264.6814,6259.0
2019-04-23 12:30:00,293.27,293.32,292.84,293.26,14522.0,264.6273,264.6724,264.2393,264.6182,14522.0
2019-04-23 12:35:00,293.36,293.83,293.31,293.55,8251.0,264.7085,265.1326,264.6634,264.8799,8251.0
2019-04-23 12:40:00,293.5,293.55,293.14,293.27,4550.0,264.8348,264.8799,264.51,264.6273,4550.0
2019-04-23 12:45:00,293.22,293.51,293.0,293.31,24000.0,264.5822,264.8438,264.3836,264.6634,24000.0
2019-04-23 12:50:00,293.31,293.31,292.74,293.04,10896.0,264.6634,264.6634,264.149,264.4197,10896.0
2019-04-23 12:55:00,292.94,293.4,292.94,293.34,3300.0,264.3295,264.7446,264.3295,264.6904,3300.0
2019-04-23 13:00:00,293.35,293.58,293.19,293.58,12276.0,264.6995,264.907,264.5551,264.907,12276.0
2019-04-23 13:05:00,293.7,293.92,293.69,293.88,4691.0,265.0153,265.2138,265.0062,265.1777,4691.0
2019-04-23 13:10:00,293.92,294.53,293.92,294.43,11074.0,265.2138,265.7642,265.2138,265.674,11074.0
2019-04-23 13:15:00,294.4,294.54,294.23,294.28,6352.0,265.6469,265.7732,265.4935,265.5386,6352.0
2019-04-23 13:20:00,294.37,294.46,293.91,294.14,8061.0,265.6198,265.701,265.2048,265.4123,8061.0
2019-04-23 13:25:00,294.12,294.12,293.84,293.84,3933.0,265.3943,265.3943,265.1416,265.1416,3933.0
2019-04-23 13:30:00,293.64,293.65,293.32,293.5,5270.0,264.9611,264.9702,264.6724,264.8348,5270.0
2019-04-23 13:35:00,293.58,293.66,293.5,293.53,3438.0,264.907,264.9792,264.8348,264.8619,3438.0
2019-04-23 13:40:00,293.54,293.59,293.38,293.54,2300.0,264.8709,264.916,264.7265,264.8709,2300.0
2019-04-23 13:45:00,293.54,293.84,293.39,293.79,6099.0,264.8709,265.1416,264.7355,265.0965,6099.0
2019-04-23 13:50:00,293.79,293.94,293.78,293.86,4980.0,265.0965,265.2318,265.0875,265.1596,4980.0
2019-04-23 13:55:00,293.79,293.92,293.79,293.84,4177.0,265.0965,265.2138,265.0965,265.1416,4177.0
2019-04-23 14:00:00,293.84,293.94,293.6,293.6,5017.0,265.1416,265.2318,264.925,264.925,5017.0
2019-04-23 14:05:00,293.52,293.52,293.22,293.45,6756.0,264.8529,264.8529,264.5822,264.7897,6756.0
2019-04-23 14:10:00,293.47,293.63,293.44,293.5,7367.0,264.8077,264.9521,264.7807,264.8348,7367.0
2019-04-23 14:15:00,293.47,293.48,293.14,293.35,7979.0,264.8077,264.8168,264.51,264.6995,7979.0
2019-04-23 14:20:00,293.35,293.35,292.73,292.81,7408.0,264.6995,264.6995,264.14,264.2122,7408.0
2019-04-23 14:25:00,292.74,293.05,292.65,293.03,7212.0,264.149,264.4288,264.0678,264.4107,7212.0
2019-04-23 14:30:00,293.05,293.2,292.95,293.2,12121.0,264.4288,264.5641,264.3385,264.5641,12121.0
2019-04-23 14:35:00,293.21,293.29,293.07,293.22,5515.0,264.5731,264.6453,264.4468,264.5822,5515.0
2019-04-23 14:40:00,293.19,293.35,293.16,293.28,10623.0,264.5551,264.6995,264.528,264.6363,10623.0
2019-04-23 14:45:00,293.26,293.37,293.11,293.37,13733.0,264.6182,264.7175,264.4829,264.7175,13733.0
2019-04-23 14:50:00,293.41,293.41,293.16,293.16,3602.0,264.7536,264.7536,264.528,264.528,3602.0
2019-04-23 14:55:00,293.19,293.36,293.15,293.27,12308.0,264.5551,264.7085,264.519,264.6273,12308.0
2019-04-23 15:00:00,293.25,293.46,293.13,293.4,36621.0,264.6092,264.7987,264.5009,264.7446,36621.0
2019-04-23 15:05:00,293.41,293.56,293.2,293.25,13681.0,264.7536,264.8889,264.5641,264.6092,13681.0
2019-04-23 15:10:00,293.3,293.57,293.25,293.42,14240.0,264.6543,264.898,264.6092,264.7626,14240.0
2019-04-23 15:15:00,293.42,293.45,293.27,293.32,10601.0,264.7626,264.7897,264.6273,264.6724,10601.0
2019-04-23 15:20:00,293.31,293.45,293.25,293.25,10543.0,264.6634,264.7897,264.6092,264.6092,10543.0
2019-04-23 15:25:00,293.25,293.32,293.23,293.25,17941.0,264.6092,264.6724,264.5912,264.6092,17941.0
2019-04-23 15:30:00,293.25,293.32,293.21,293.3,22354.0,264.6092,264.6724,264.5731,264.6543,22354.0
2019-04-23 15:35:00,293.3,293.67,293.22,293.56,21824.0,264.6543,264.9882,264.5822,264.8889,21824.0
2019-04-23 15:40:00,293.54,293.63,293.46,293.58,22009.0,264.8709,264.9521,264.7987,264.907,22009.0
2019-04-23 15:45:00,293.57,293.77,293.5,293.67,39358.0,264.898,265.0784,264.8348,264.9882,39358.0
2019-04-23 15:50:00,293.67,293.7,293.13,293.42,39186.0,264.9882,265.0153,264.5009,264.7626,39186.0
2019-04-23 15:55:00,293.44,293.62,292.47,292.62,91449.0,264.7807,264.9431,263.9054,264.0408,91449.0
2019-04-24 09:30:00,289.55,290.45,287.28,288.0,86867.0,261.2706,262.0827,259.2223,259.872,86867.0
2019-04-24 09:35:00,288.0,288.77,284.41,285.52,106913.0,259.872,260.5668,256.6326,257.6342,106913.0
2019-04-24 09:40:00,285.01,285.56,280.0,280.03,97938.0,257.174,257.6703,252.6533,252.6804,97938.0
2019-04-24 09:45:00,280.15,282.17,278.38,281.5,40285.0,252.7887,254.6114,251.1915,254.0068,40285.0
2019-04-24 09:50:00,281.79,282.95,281.25,281.56,35280.0,254.2685,255.3152,253.7812,254.0609,35280.0
2019-04-24 09:55:00,281.5,282.15,281.15,281.41,21244.0,254.0068,254.5933,253.691,253.9256,21244.0
2019-04-24 10:00:00,281.44,281.57,279.03,281.23,40353.0,253.9527,254.07,251.778,253.7632,40353.0
2019-04-24 10:05:00,281.2,281.98,279.55,281.32,29537.0,253.7361,254.4399,252.2473,253.8444,29537.0
2019-04-24 10:10:00,281.28,283.66,281.27,283.19,27188.0,253.8083,255.9558,253.7993,255.5317,27188.0
2019-04-24 10:15:00,283.33,284.99,282.97,284.84,31677.0,255.6581,257.1559,255.3332,257.0206,31677.0
2019-04-24 10:20:00,284.73,285.62,284.28,284.85,37168.0,256.9213,257.7244,256.5153,257.0296,37168.0
2019-04-24 10:25:00,284.85,285.35,284.24,284.91,22720.0,257.0296,257.4808,256.4792,257.0838,22720.0
2019-04-24 10:30:00,284.88,285.23,284.66,284.7,39690.0,257.0567,257.3725,256.8582,256.8943,39690.0
2019-04-24 10:35:00,284.77,284.77,281.61,281.78,25207.0,256.9574,256.9574,254.1061,254.2595,25207.0
2019-04-24 10:40:00,281.83,282.73,281.71,282.47,20761.0,254.3046,255.1167,254.1963,254.8821,20761.0
2019-04-24 10:45:00,282.72,282.83,281.8,282.0,19950.0,255.1077,255.2069,254.2775,254.458,19950.0
2019-04-24 10:50:00,282.1,282.72,281.52,282.72,17863.0,254.5482,255.1077,254.0249,255.1077,17863.0
2019-04-24 10:55:00,282.77,282.77,281.77,282.05,16714.0,255.1528,255.1528,254.2504,254.5031,16714.0
2019-04-24 11:00:00,281.91,282.17,281.04,281.6,15168.0,254.3768,254.6114,253.5917,254.097,15168.0
2019-04-24 11:05:00,281.59,282.43,280.94,280.99,19417.0,254.088,254.846,253.5015,253.5466,19417.0
2019-04-24 11:10:00,281.04,281.04,279.58,280.51,19823.0,253.5917,253.5917,252.2743,253.1135,19823.0
2019-04-24 11:15:00,280.51,280.53,279.85,280.03,10606.0,253.1135,253.1315,252.518,252.6804,10606.0
2019-04-24 11:20:00,280.04,280.04,278.66,278.66,14187.0,252.6894,252.6894,251.4442,251.4442,14187.0
2019-04-24 11:25:00,278.79,279.48,278.25,279.43,30288.0,251.5615,252.1841,251.0742,252.139,30288.0
2019-04-24 11:30:00,279.37,279.88,279.13,279.48,15722.0,252.0848,252.545,251.8683,252.1841,15722.0
2019-04-24 11:35:00,279.64,280.6,279.64,280.22,16705.0,252.3285,253.1947,252.3285,252.8518,16705.0
2019-04-24 11:40:00,280.07,280.6,280.01,280.25,9906.0,252.7165,253.1947,252.6623,252.8789,9906.0
2019-04-24 11:45:00,280.14,280.53,280.09,280.53,10759.0,252.7796,253.1315,252.7345,253.1315,10759.0
2019-04-24 11:50:00,280.53,281.89,280.53,281.65,21660.0,253.1315,254.3587,253.1315,254.1422,21660.0
2019-04-24 11:55:00,281.51,281.74,281.4,281.48,7793.0,254.0158,254.2234,253.9166,253.9888,7793.0
2019-04-24 12:00:00,281.49,281.71,280.82,280.82,10230.0,253.9978,254.1963,253.3932,253.3932,10230.0
2019-04-24 12:05:00,280.82,281.65,280.5,281.65,17782.0,253.3932,254.1422,253.1045,254.1422,17782.0
2019-04-24 12:10:00,281.54,282.44,281.49,281.98,17917.0,254.0429,254.855,253.9978,254.4399,17917.0
2019-04-24 12:15:00,282.03,282.46,281.23,281.46,11528.0,254.485,254.873,253.7632,253.9707,11528.0
2019-04-24 12:20:00,281.43,281.56,281.2,281.37,9640.0,253.9436,254.0609,253.7361,253.8895,9640.0
2019-04-24 12:25:00,281.37,281.37,280.6,281.04,7254.0,253.8895,253.8895,253.1947,253.5917,7254.0
2019-04-24 12:30:00,281.07,281.37,280.82,280.88,7177.0,253.6188,253.8895,253.3932,253.4474,7177.0
2019-04-24 12:35:00,280.77,280.97,280.45,280.65,6170.0,253.3481,253.5286,253.0594,253.2398,6170.0
2019-04-24 12:40:00,280.72,280.92,280.5,280.92,10421.0,253.303,253.4835,253.1045,253.4835,10421.0
2019-04-24 12:45:00,280.85,280.9,280.39,280.82,18494.0,253.4203,253.4654,253.0052,253.3932,18494.0
2019-04-24 12:50:00,280.9,280.97,280.27,280.32,20923.0,253.4654,253.5286,252.8969,252.9421,20923.0
2019-04-24 12:55:00,280.28,280.28,279.81,279.86,9740.0,252.906,252.906,252.4819,252.527,9740.0
2019-04-24 13:00:00,279.83,280.06,279.55,280.06,16665.0,252.4999,252.7074,252.2473,252.7074,16665.0
2019-04-24 13:05:00,280.01,280.1,279.91,280.1,10005.0,252.6623,252.7435,252.5721,252.7435,10005.0
2019-04-24 13:10:00,280.06,280.25,279.97,280.13,12001.0,252.7074,252.8789,252.6262,252.7706,12001.0
2019-04-24 13:15:00,280.14,280.37,280.0,280.37,7144.0,252.7796,252.9872,252.6533,252.9872,7144.0
2019-04-24 13:20:00,280.41,280.7,280.13,280.14,4202.0,253.0233,253.2849,252.7706,252.7796,4202.0
2019-04-24 13:25:00,280.23,280.38,280.01,280.01,7339.0,252.8608,252.9962,252.6623,252.6623,7339.0
2019-04-24 13:30:00,280.12,280.14,280.0,280.13,12763.0,252.7616,252.7796,252.6533,252.7706,12763.0
2019-04-24 13:35:00,280.08,280.13,279.96,280.03,8842.0,252.7255,252.7706,252.6172,252.6804,8842.0
2019-04-24 13:40:00,280.05,280.11,279.54,279.95,13776.0,252.6984,252.7526,252.2382,252.6082,13776.0
2019-04-24 13:45:00,279.95,280.08,279.81,279.88,7485.0,252.6082,252.7255,252.4819,252.545,7485.0
2019-04-24 13:50:00,280.05,280.14,279.64,279.68,7405.0,252.6984,252.7796,252.3285,252.3646,7405.0
2019-04-24 13:55:00,279.68,280.14,279.64,279.73,11138.0,252.3646,252.7796,252.3285,252.4097,11138.0
2019-04-24 14:00:00,279.63,279.81,279.34,279.71,14308.0,252.3194,252.4819,252.0578,252.3916,14308.0
2019-04-24 14:05:00,279.72,279.86,279.71,279.81,12644.0,252.4007,252.527,252.3916,252.4819,12644.0
2019-04-24 14:10:00,279.77,280.01,279.75,279.9,14097.0,252.4458,252.6623,252.4277,252.5631,14097.0
2019-04-24 14:15:00,279.88,280.6,279.85,280.56,14391.0,252.545,253.1947,252.518,253.1586,14391.0
2019-04-24 14:20:00,280.51,280.87,280.51,280.86,7859.0,253.1135,253.4383,253.1135,253.4293,7859.0
2019-04-24 14:25:00,280.89,281.24,280.87,281.2,15471.0,253.4564,253.7722,253.4383,253.7361,15471.0
2019-04-24 14:30:00,281.17,281.27,280.98,280.98,10200.0,253.709,253.7993,253.5376,253.5376,10200.0
2019-04-24 14:35:00,281.07,281.07,280.11,280.18,7046.0,253.6188,253.6188,252.7526,252.8157,7046.0
2019-04-24 14:40:00,280.09,280.26,280.02,280.15,7935.0,252.7345,252.8879,252.6714,252.7887,7935.0
2019-04-24 14:45:00,280.1,280.42,280.0,280.01,13362.0,252.7435,253.0323,252.6533,252.6623,13362.0
2019-04-24 14:50:00,280.12,280.48,280.06,280.16,14191.0,252.7616,253.0864,252.7074,252.7977,14191.0
2019-04-24 14:55:00,280.15,280.15,279.95,279.98,14427.0,252.7887,252.7887,252.6082,252.6353,14427.0
2019-04-24 15:00:00,279.99,280.16,279.79,279.95,8629.0,252.6443,252.7977,252.4638,252.6082,8629.0
2019-04-24 15:05:00,279.95,279.96,279.52,279.56,11769.0,252.6082,252.6172,252.2202,252.2563,11769.0
2019-04-24 15:10:00,279.52,280.33,279.52,280.18,21160.0,252.2202,252.9511,252.2202,252.8157,21160.0
2019-04-24 15:15:00,280.18,280.21,279.76,279.95,19414.0,252.8157,252.8428,252.4367,252.6082,19414.0
2019-04-24 15:20:00,279.95,280.1,279.81,280.1,11214.0,252.6082,252.7435,252.4819,252.7435,11214.0
2019-04-24 15:25:00,280.02,280.42,280.0,280.42,20651.0,252.6714,253.0323,252.6533,253.0323,20651.0
2019-04-24 15:30:00,280.46,280.97,280.46,280.97,30658.0,253.0684,253.5286,253.0684,253.5286,30658.0
2019-04-24 15:35:00,280.92,281.34,280.75,281.01,26093.0,253.4835,253.8624,253.3301,253.5647,26093.0
2019-04-24 15:40:00,280.96,281.05,280.62,280.93,21762.0,253.5195,253.6008,253.2128,253.4925,21762.0
2019-04-24 15:45:00,280.93,281.22,280.82,280.82,33778.0,253.4925,253.7542,253.3932,253.3932,33778.0
2019-04-24 15:50:00,280.69,280.79,279.92,280.15,32687.0,253.2759,253.3661,252.5811,252.7887,32687.0
2019-04-24 15:55:00,280.11,280.53,280.0,280.02,86402.0,252.7526,253.1315,252.6533,252.6714,86402.0
2019-04-25 09:30:00,279.4,280.0,278.26,279.76,32389.0,252.1119,252.6533,251.0832,252.4367,32389.0
2019-04-25 09:35:00,279.86,280.57,279.11,279.41,16120.0,252.527,253.1676,251.8502,252.1209,16120.0
2019-04-25 09:40:00,279.28,279.9,277.2,277.61,21327.0,252.0036,252.5631,250.1268,250.4967,21327.0
2019-04-25 09:45:00,277.65,279.64,277.41,279.26,27729.0,250.5328,252.3285,250.3163,251.9856,27729.0
2019-04-25 09:50:00,278.89,279.6,278.52,279.25,7953.0,251.6517,252.2924,251.3179,251.9766,7953.0
2019-04-25 09:55:00,279.0,279.25,278.2,278.6,15808.0,251.751,251.9766,251.0291,251.39,15808.0
2019-04-25 10:00:00,278.75,278.75,277.56,278.29,14392.0,251.5254,251.5254,250.4516,251.1103,14392.0
2019-04-25 10:05:00,278.16,278.16,276.58,276.74,8851.0,250.993,250.993,249.5673,249.7117,8851.0
2019-04-25 10:10:00,276.74,276.89,275.68,275.81,4364.0,249.7117,249.847,248.7552,248.8725,4364.0
2019-04-25 10:15:00,275.76,275.87,275.17,275.65,8961.0,248.8274,248.9267,248.295,248.7282,8961.0
2019-04-25 10:20:00,275.54,275.55,274.86,274.88,10754.0,248.6289,248.6379,248.0153,248.0334,10754.0
2019-04-25 10:25:00,275.0,275.85,274.98,275.22,6988.0,248.1416,248.9086,248.1236,248.3402,6988.0
2019-04-25 10:30:00,275.14,275.23,273.79,273.82,7493.0,248.268,248.3492,247.0498,247.0769,7493.0
2019-04-25 10:35:00,273.85,274.96,273.7,274.67,12875.0,247.104,248.1055,246.9686,247.8439,12875.0
2019-04-25 10:40:00,274.42,275.0,274.42,274.75,5800.0,247.6183,248.1416,247.6183,247.9161,5800.0
2019-04-25 10:45:00,274.71,275.61,274.68,275.61,11619.0,247.88,248.6921,247.8529,248.6921,11619.0
2019-04-25 10:50:00,275.65,275.87,275.16,275.76,20897.0,248.7282,248.9267,248.286,248.8274,20897.0
2019-04-25 10:55:00,275.75,275.86,275.2,275.29,7505.0,248.8184,248.9176,248.3221,248.4033,7505.0
2019-04-25 11:00:00,275.3,275.92,275.22,275.85,6290.0,248.4123,248.9718,248.3402,248.9086,6290.0
2019-04-25 11:05:00,275.77,276.3,275.77,276.29,7504.0,248.8364,249.3147,248.8364,249.3056,7504.0
2019-04-25 11:10:00,276.35,277.72,276.35,277.72,10522.0,249.3598,250.596,249.3598,250.596,10522.0
2019-04-25 11:15:00,277.69,277.82,277.17,277.7,5000.0,250.5689,250.6862,250.0997,250.5779,5000.0
2019-04-25 11:20:00,277.61,277.84,277.47,277.83,8436.0,250.4967,250.7043,250.3704,250.6952,8436.0
2019-04-25 11:25:00,277.95,278.24,277.94,278.15,9718.0,250.8035,251.0652,250.7945,250.984,9718.0
2019-04-25 11:30:00,278.14,278.54,278.14,278.44,6485.0,250.975,251.3359,250.975,251.2457,6485.0
2019-04-25 11:35:00,278.44,279.1,278.33,279.0,10634.0,251.2457,251.8412,251.1464,251.751,10634.0
2019-04-25 11:40:00,279.0,279.35,278.87,279.32,9828.0,251.751,252.0668,251.6337,252.0397,9828.0
2019-04-25 11:45:00,279.25,279.9,279.25,279.9,5260.0,251.9766,252.5631,251.9766,252.5631,5260.0
2019-04-25 11:50:00,279.9,280.63,279.9,280.58,9500.0,252.5631,253.2218,252.5631,253.1767,9500.0
2019-04-25 11:55:00,280.55,281.09,280.53,280.85,9300.0,253.1496,253.6368,253.1315,253.4203,9300.0
2019-04-25 12:00:00,280.83,280.83,279.85,279.85,7743.0,253.4022,253.4022,252.518,252.518,7743.0
2019-04-25 12:05:00,279.88,280.07,279.53,279.86,10550.0,252.545,252.7165,252.2292,252.527,10550.0
2019-04-25 12:10:00,279.85,280.04,279.82,279.84,5355.0,252.518,252.6894,252.4909,252.5089,5355.0
2019-04-25 12:15:00,279.85,279.96,279.73,279.96,5690.0,252.518,252.6172,252.4097,252.6172,5690.0
2019-04-25 12:20:00,279.96,280.37,279.81,279.97,15369.0,252.6172,252.9872,252.4819,252.6262,15369.0
2019-04-25 12:25:00,280.0,280.05,279.5,279.63,8789.0,252.6533,252.6984,252.2021,252.3194,8789.0
2019-04-25 12:30:00,279.61,279.9,279.6,279.81,4500.0,252.3014,252.5631,252.2924,252.4819,4500.0
2019-04-25 12:35:00,279.73,279.89,279.62,279.89,4315.0,252.4097,252.554,252.3104,252.554,4315.0
2019-04-25 12:40:00,279.84,279.98,279.66,279.7,7096.0,252.5089,252.6353,252.3465,252.3826,7096.0
2019-04-25 12:45:00,279.72,279.77,279.16,279.59,11700.0,252.4007,252.4458,251.8953,252.2833,11700.0
2019-04-25 12:50:00,279.54,279.9,279.5,279.9,6355.0,252.2382,252.5631,252.2021,252.5631,6355.0
2019-04-25 12:55:00,279.95,280.37,279.95,280.25,5256.0,252.6082,252.9872,252.6082,252.8789,5256.0
2019-04-25 13:00:00,280.3,280.42,279.88,280.0,6502.0,252.924,253.0323,252.545,252.6533,6502.0
2019-04-25 13:05:00,279.94,279.99,279.59,279.62,4279.0,252.5992,252.6443,252.2833,252.3104,4279.0
2019-04-25 13:10:00,279.7,280.03,279.7,279.96,4734.0,252.3826,252.6804,252.3826,252.6172,4734.0
2019-04-25 13:15:00,279.9,280.06,279.51,279.51,4700.0,252.5631,252.7074,252.2112,252.2112,4700.0
2019-04-25 13:20:00,279.42,279.73,279.42,279.72,5310.0,252.13,252.4097,252.13,252.4007,5310.0
2019-04-25 13:25:00,279.78,279.79,279.67,279.7,2050.0,252.4548,252.4638,252.3555,252.3826,2050.0
2019-04-25 13:30:00,279.65,279.86,279.65,279.86,5178.0,252.3375,252.527,252.3375,252.527,5178.0
2019-04-25 13:35:00,279.81,279.86,279.64,279.74,7054.0,252.4819,252.527,252.3285,252.4187,7054.0
2019-04-25 13:40:00,279.68,279.69,279.28,279.29,3661.0,252.3646,252.3736,252.0036,252.0126,3661.0
2019-04-25 13:45:00,279.25,279.26,278.97,278.97,7143.0,251.9766,251.9856,251.7239,251.7239,7143.0
2019-04-25 13:50:00,279.04,279.05,278.03,278.04,14297.0,251.7871,251.7961,250.8757,250.8847,14297.0
2019-04-25 13:55:00,278.17,278.18,277.64,277.64,3729.0,251.002,251.0111,250.5238,250.5238,3729.0
2019-04-25 14:00:00,277.65,278.07,277.65,278.0,9523.0,250.5328,250.9118,250.5328,250.8486,9523.0
2019-04-25 14:05:00,277.96,278.02,277.39,277.39,8869.0,250.8125,250.8667,250.2982,250.2982,8869.0
2019-04-25 14:10:00,277.46,277.71,277.27,277.71,9268.0,250.3614,250.587,250.1899,250.587,9268.0
2019-04-25 14:15:00,277.71,277.87,277.69,277.8,4454.0,250.587,250.7313,250.5689,250.6682,4454.0
2019-04-25 14:20:00,277.72,277.75,277.52,277.64,4652.0,250.596,250.6231,250.4155,250.5238,4652.0
2019-04-25 14:25:00,277.6,277.66,277.52,277.66,4668.0,250.4877,250.5418,250.4155,250.5418,4668.0
2019-04-25 14:30:00,277.7,277.76,277.59,277.73,8634.0,250.5779,250.6321,250.4787,250.605,8634.0
2019-04-25 14:35:00,277.73,278.05,277.7,278.05,61686.0,250.605,250.8938,250.5779,250.8938,61686.0
2019-04-25 14:40:00,278.03,278.07,277.82,278.01,8138.0,250.8757,250.9118,250.6862,250.8577,8138.0
2019-04-25 14:45:00,278.05,278.56,278.05,278.46,7443.0,250.8938,251.3539,250.8938,251.2637,7443.0
2019-04-25 14:50:00,278.46,278.6,278.37,278.58,3200.0,251.2637,251.39,251.1825,251.372,3200.0
2019-04-25 14:55:00,278.58,278.59,278.39,278.48,6704.0,251.372,251.381,251.2005,251.2818,6704.0
2019-04-25 15:00:00,278.46,278.55,278.32,278.41,8855.0,251.2637,251.3449,251.1374,251.2186,8855.0
2019-04-25 15:05:00,278.42,278.46,278.35,278.4,6100.0,251.2276,251.2637,251.1645,251.2096,6100.0
2019-04-25 15:10:00,278.44,278.55,278.44,278.47,5685.0,251.2457,251.3449,251.2457,251.2727,5685.0
2019-04-25 15:15:00,278.46,278.51,278.39,278.46,3744.0,251.2637,251.3088,251.2005,251.2637,3744.0
2019-04-25 15:20:00,278.43,278.57,278.43,278.54,8678.0,251.2366,251.363,251.2366,251.3359,8678.0
2019-04-25 15:25:00,278.55,278.72,278.55,278.71,9228.0,251.3449,251.4983,251.3449,251.4893,9228.0
2019-04-25 15:30:00,278.72,278.94,278.66,278.71,13122.0,251.4983,251.6968,251.4442,251.4893,13122.0
2019-04-25 15:35:00,278.68,278.69,278.45,278.5,10826.0,251.4622,251.4712,251.2547,251.2998,10826.0
2019-04-25 15:40:00,278.51,278.58,278.47,278.55,16390.0,251.3088,251.372,251.2727,251.3449,16390.0
2019-04-25 15:45:00,278.55,278.76,278.37,278.44,21144.0,251.3449,251.5344,251.1825,251.2457,21144.0
2019-04-25 15:50:00,278.43,278.62,278.43,278.58,23201.0,251.2366,251.4081,251.2366,251.372,23201.0
2019-04-25 15:55:00,278.59,279.14,278.59,279.11,111855.0,251.381,251.8773,251.381,251.8502,111855.0
2019-04-26 09:30:00,279.86,280.0,277.64,277.64,10607.0,252.527,252.6533,250.5238,250.5238,10607.0
2019-04-26 09:35:00,277.93,279.2,277.84,279.19,5298.0,250.7855,251.9314,250.7043,251.9224,5298.0
2019-04-26 09:40:00,279.15,280.5,279.13,280.44,7525.0,251.8863,253.1045,251.8683,253.0503,7525.0
2019-04-26 09:45:00,280.51,280.64,280.1,280.28,4097.0,253.1135,253.2308,252.7435,252.906,4097.0
2019-04-26 09:50:00,280.18,280.61,279.88,280.18,11009.0,252.8157,253.2037,252.545,252.8157,11009.0
2019-04-26 09:55:00,280.19,281.26,280.19,280.93,9748.0,252.8247,253.7902,252.8247,253.4925,9748.0
2019-04-26 10:00:00,281.0,281.17,280.33,281.01,9977.0,253.5556,253.709,252.9511,253.5647,9977.0
2019-04-26 10:05:00,281.13,281.85,281.13,281.44,7333.0,253.6729,254.3226,253.6729,253.9527,7333.0
2019-04-26 10:10:00,281.44,281.76,281.1,281.15,7028.0,253.9527,254.2414,253.6459,253.691,7028.0
2019-04-26 10:15:00,281.06,281.51,280.9,281.5,6123.0,253.6098,254.0158,253.4654,254.0068,6123.0
2019-04-26 10:20:00,281.53,282.59,281.52,282.49,12057.0,254.0339,254.9903,254.0249,254.9001,12057.0
2019-04-26 10:25:00,282.47,282.51,282.25,282.51,3758.0,254.8821,254.9182,254.6836,254.9182,3758.0
2019-04-26 10:30:00,282.59,282.59,282.29,282.29,4339.0,254.9903,254.9903,254.7196,254.7196,4339.0
2019-04-26 10:35:00,282.16,282.29,281.59,281.83,5400.0,254.6023,254.7196,254.088,254.3046,5400.0
2019-04-26 10:40:00,281.83,281.92,281.61,281.88,2638.0,254.3046,254.3858,254.1061,254.3497,2638.0
2019-04-26 10:45:00,281.95,281.95,281.76,281.89,4853.0,254.4129,254.4129,254.2414,254.3587,4853.0
2019-04-26 10:50:00,281.89,281.99,281.83,281.87,9372.0,254.3587,254.4489,254.3046,254.3407,9372.0
2019-04-26 10:55:00,281.91,282.32,281.85,282.19,17250.0,254.3768,254.7467,254.3226,254.6294,17250.0
2019-04-26 11:00:00,282.23,282.36,282.05,282.11,9375.0,254.6655,254.7828,254.5031,254.5572,9375.0
2019-04-26 11:05:00,282.11,282.45,281.98,282.35,9626.0,254.5572,254.864,254.4399,254.7738,9626.0
2019-04-26 11:10:00,282.27,282.66,282.27,282.6,5075.0,254.7016,255.0535,254.7016,254.9994,5075.0
2019-04-26 11:15:00,282.57,283.75,282.57,283.73,13205.0,254.9723,256.0371,254.9723,256.019,13205.0
2019-04-26 11:20:00,283.7,284.29,283.64,283.84,4699.0,255.9919,256.5243,255.9378,256.1183,4699.0
2019-04-26 11:25:00,283.96,284.34,283.9,284.33,9912.0,256.2265,256.5694,256.1724,256.5604,9912.0
2019-04-26 11:30:00,284.35,284.76,284.34,284.67,23587.0,256.5785,256.9484,256.5694,256.8672,23587.0
2019-04-26 11:35:00,284.64,284.84,283.94,283.94,9592.0,256.8401,257.0206,256.2085,256.2085,9592.0
2019-04-26 11:40:00,283.98,283.98,283.63,283.73,5166.0,256.2446,256.2446,255.9288,256.019,5166.0
2019-04-26 11:45:00,283.72,284.46,283.71,283.81,5527.0,256.01,256.6777,256.001,256.0912,5527.0
2019-04-26 11:50:00,283.76,284.28,283.76,284.01,7896.0,256.0461,256.5153,256.0461,256.2717,7896.0
2019-04-26 11:55:00,284.16,284.26,283.82,283.95,7324.0,256.407,256.4972,256.1002,256.2175,7324.0
2019-04-26 12:00:00,283.9,283.95,283.52,283.52,5182.0,256.1724,256.2175,255.8295,255.8295,5182.0
2019-04-26 12:05:00,283.53,283.59,283.32,283.39,4855.0,255.8385,255.8927,255.6491,255.7122,4855.0
2019-04-26 12:10:00,283.22,283.43,283.16,283.4,12146.0,255.5588,255.7483,255.5047,255.7212,12146.0
2019-04-26 12:15:00,283.39,284.03,283.36,284.03,11793.0,255.7122,256.2897,255.6851,256.2897,11793.0
2019-04-26 12:20:00,283.97,284.26,283.31,283.31,9337.0,256.2356,256.4972,255.64,255.64,9337.0
2019-04-26 12:25:00,283.34,283.98,283.22,283.98,5399.0,255.6671,256.2446,255.5588,256.2446,5399.0
2019-04-26 12:30:00,283.99,283.99,283.82,283.93,3362.0,256.2536,256.2536,256.1002,256.1995,3362.0
2019-04-26 12:35:00,283.89,283.98,283.76,283.76,4084.0,256.1634,256.2446,256.0461,256.0461,4084.0
2019-04-26 12:40:00,283.76,283.76,283.32,283.33,1700.0,256.0461,256.0461,255.6491,255.6581,1700.0
2019-04-26 12:45:00,283.35,283.39,282.18,283.0,12247.0,255.6761,255.7122,254.6204,255.3603,12247.0
2019-04-26 12:50:00,282.97,283.32,282.96,282.98,4988.0,255.3332,255.6491,255.3242,255.3423,4988.0
2019-04-26 12:55:00,282.81,283.03,282.1,282.24,7727.0,255.1889,255.3874,254.5482,254.6745,7727.0
2019-04-26 13:00:00,282.19,283.05,282.1,282.97,7001.0,254.6294,255.4054,254.5482,255.3332,7001.0
2019-04-26 13:05:00,282.97,283.2,282.8,282.8,4135.0,255.3332,255.5408,255.1798,255.1798,4135.0
2019-04-26 13:10:00,282.85,282.91,282.54,282.54,5024.0,255.225,255.2791,254.9452,254.9452,5024.0
2019-04-26 13:15:00,282.56,282.69,282.51,282.56,5651.0,254.9633,255.0806,254.9182,254.9633,5651.0
2019-04-26 13:20:00,282.66,282.67,282.56,282.67,3544.0,255.0535,255.0625,254.9633,255.0625,3544.0
2019-04-26 13:25:00,282.69,282.97,282.22,282.22,10257.0,255.0806,255.3332,254.6565,254.6565,10257.0
2019-04-26 13:30:00,282.16,282.2,281.84,281.92,4200.0,254.6023,254.6384,254.3136,254.3858,4200.0
2019-04-26 13:35:00,281.96,282.83,281.86,282.67,11314.0,254.4219,255.2069,254.3316,255.0625,11314.0
2019-04-26 13:40:00,282.51,282.76,282.3,282.53,4911.0,254.9182,255.1437,254.7287,254.9362,4911.0
2019-04-26 13:45:00,282.59,282.59,282.23,282.23,1524.0,254.9903,254.9903,254.6655,254.6655,1524.0
2019-04-26 13:50:00,282.17,282.31,282.07,282.21,1100.0,254.6114,254.7377,254.5211,254.6475,1100.0
2019-04-26 13:55:00,282.03,282.3,282.02,282.19,3116.0,254.485,254.7287,254.476,254.6294,3116.0
2019-04-26 14:00:00,282.18,282.63,282.06,282.61,10389.0,254.6204,255.0264,254.5121,255.0084,10389.0
2019-04-26 14:05:00,282.45,282.62,282.41,282.55,4400.0,254.864,255.0174,254.8279,254.9543,4400.0
2019-04-26 14:10:00,282.48,282.48,282.19,282.46,4712.0,254.8911,254.8911,254.6294,254.873,4712.0
2019-04-26 14:15:00,282.54,282.82,282.42,282.54,4453.0,254.9452,255.1979,254.837,254.9452,4453.0
2019-04-26 14:20:00,282.64,282.7,282.55,282.55,6299.0,255.0355,255.0896,254.9543,254.9543,6299.0
2019-04-26 14:25:00,282.49,282.59,282.41,282.59,5171.0,254.9001,254.9903,254.8279,254.9903,5171.0
2019-04-26 14:30:00,282.6,282.6,282.4,282.41,3636.0,254.9994,254.9994,254.8189,254.8279,3636.0
2019-04-26 14:35:00,282.5,282.81,282.36,282.61,6711.0,254.9091,255.1889,254.7828,255.0084,6711.0
2019-04-26 14:40:00,282.62,282.62,282.37,282.4,3742.0,255.0174,255.0174,254.7918,254.8189,3742.0
2019-04-26 14:45:00,282.26,282.69,282.15,282.61,7900.0,254.6926,255.0806,254.5933,255.0084,7900.0
2019-04-26 14:50:00,282.61,282.82,282.54,282.54,8077.0,255.0084,255.1979,254.9452,254.9452,8077.0
2019-04-26 14:55:00,282.58,282.6,282.34,282.57,7864.0,254.9813,254.9994,254.7648,254.9723,7864.0
2019-04-26 15:00:00,282.57,282.98,282.52,282.91,4893.0,254.9723,255.3423,254.9272,255.2791,4893.0
2019-04-26 15:05:00,282.91,282.96,282.42,282.43,2440.0,255.2791,255.3242,254.837,254.846,2440.0
2019-04-26 15:10:00,282.45,282.45,281.97,282.07,5526.0,254.864,254.864,254.4309,254.5211,5526.0
2019-04-26 15:15:00,282.04,282.11,281.8,281.84,4300.0,254.4941,254.5572,254.2775,254.3136,4300.0
2019-04-26 15:20:00,281.81,281.97,281.78,281.78,6118.0,254.2865,254.4309,254.2595,254.2595,6118.0
2019-04-26 15:25:00,281.78,281.79,281.37,281.64,7672.0,254.2595,254.2685,253.8895,254.1331,7672.0
2019-04-26 15:30:00,281.62,282.09,281.62,282.07,4116.0,254.1151,254.5392,254.1151,254.5211,4116.0
2019-04-26 15:35:00,282.07,282.71,282.07,282.63,7727.0,254.5211,255.0986,254.5211,255.0264,7727.0
2019-04-26 15:40:00,282.67,283.0,282.67,282.95,9345.0,255.0625,255.3603,255.0625,255.3152,9345.0
2019-04-26 15:45:00,282.98,283.46,282.92,283.33,17149.0,255.3423,255.7754,255.2881,255.6581,17149.0
2019-04-26 15:50:00,283.35,283.53,283.09,283.53,24708.0,255.6761,255.8385,255.4415,255.8385,24708.0
2019-04-26 15:55:00,283.51,283.73,283.02,283.14,44998.0,255.8205,256.019,255.3784,255.4866,44998.0
2019-04-29 09:30:00,283.59,284.75,282.49,284.75,17195.0,255.8927,256.9394,254.9001,256.9394,17195.0
2019-04-29 09:35:00,284.69,284.95,283.83,284.09,8801.0,256.8852,257.1199,256.1092,256.3438,8801.0
2019-04-29 09:40:00,284.41,286.25,284.41,286.11,7565.0,256.6326,258.2929,256.6326,258.1666,7565.0
2019-04-29 09:45:00,285.92,287.69,285.91,287.48,12141.0,257.9951,259.5922,257.9861,259.4028,12141.0
2019-04-29 09:50:00,287.48,287.48,286.26,286.26,9792.0,259.4028,259.4028,258.3019,258.3019,9792.0
2019-04-29 09:55:00,286.39,286.92,286.39,286.66,5089.0,258.4192,258.8975,258.4192,258.6628,5089.0
2019-04-29 10:00:00,286.39,286.39,285.84,285.94,8211.0,258.4192,258.4192,257.9229,258.0132,8211.0
2019-04-29 10:05:00,285.9,286.04,285.72,286.04,7820.0,257.9771,258.1034,257.8147,258.1034,7820.0
2019-04-29 10:10:00,286.0,286.51,285.98,286.25,5107.0,258.0673,258.5275,258.0493,258.2929,5107.0
2019-04-29 10:15:00,286.35,286.35,285.98,286.06,4162.0,258.3831,258.3831,258.0493,258.1214,4162.0
2019-04-29 10:20:00,286.07,286.2,285.91,286.07,2337.0,258.1305,258.2478,257.9861,258.1305,2337.0
2019-04-29 10:25:00,285.81,286.37,285.81,286.23,4170.0,257.8959,258.4012,257.8959,258.2748,4170.0
2019-04-29 10:30:00,286.4,286.49,286.05,286.27,5050.0,258.4282,258.5094,258.1124,258.3109,5050.0
2019-04-29 10:35:00,286.21,286.49,286.21,286.49,2300.0,258.2568,258.5094,258.2568,258.5094,2300.0
2019-04-29 10:40:00,286.21,286.26,285.92,286.24,6317.0,258.2568,258.3019,257.9951,258.2839,6317.0
2019-04-29 10:45:00,286.25,286.65,285.91,286.65,9911.0,258.2929,258.6538,257.9861,258.6538,9911.0
2019-04-29 10:50:00,286.77,286.89,286.67,286.67,10136.0,258.7621,258.8704,258.6719,258.6719,10136.0
2019-04-29 10:55:00,286.71,286.84,286.41,286.45,5800.0,258.708,258.8253,258.4373,258.4734,5800.0
2019-04-29 11:00:00,286.43,286.43,285.83,285.97,8882.0,258.4553,258.4553,257.9139,258.0402,8882.0
2019-04-29 11:05:00,285.94,285.96,285.27,285.36,3859.0,258.0132,258.0312,257.4086,257.4898,3859.0
2019-04-29 11:10:00,285.17,285.17,284.76,284.76,4800.0,257.3184,257.3184,256.9484,256.9484,4800.0
2019-04-29 11:15:00,284.78,284.78,284.27,284.29,2795.0,256.9665,256.9665,256.5063,256.5243,2795.0
2019-04-29 11:20:00,284.29,284.44,284.16,284.24,2655.0,256.5243,256.6597,256.407,256.4792,2655.0
2019-04-29 11:25:00,284.2,284.46,284.06,284.46,4827.0,256.4431,256.6777,256.3168,256.6777,4827.0
2019-04-29 11:30:00,284.59,284.94,284.58,284.88,5167.0,256.795,257.1108,256.786,257.0567,5167.0
2019-04-29 11:35:00,284.81,284.81,284.39,284.39,1213.0,256.9935,256.9935,256.6145,256.6145,1213.0
2019-04-29 11:40:00,284.22,284.59,284.18,284.41,2433.0,256.4612,256.795,256.4251,256.6326,2433.0
2019-04-29 11:45:00,284.45,284.7,284.45,284.7,3295.0,256.6687,256.8943,256.6687,256.8943,3295.0
2019-04-29 11:50:00,284.7,284.99,284.69,284.8,1840.0,256.8943,257.1559,256.8852,256.9845,1840.0
2019-04-29 11:55:00,284.77,285.34,284.77,285.2,3700.0,256.9574,257.4718,256.9574,257.3454,3700.0
2019-04-29 12:00:00,285.26,285.59,284.93,285.54,8618.0,257.3996,257.6973,257.1018,257.6522,8618.0
2019-04-29 12:05:00,285.59,285.71,285.5,285.7,4177.0,257.6973,257.8056,257.6161,257.7966,4177.0
2019-04-29 12:10:00,285.56,285.76,285.55,285.63,2100.0,257.6703,257.8507,257.6613,257.7334,2100.0
2019-04-29 12:15:00,285.6,285.6,285.2,285.38,4039.0,257.7064,257.7064,257.3454,257.5079,4039.0
2019-04-29 12:20:00,285.38,285.38,285.05,285.19,2401.0,257.5079,257.5079,257.2101,257.3364,2401.0
2019-04-29 12:25:00,285.29,285.29,285.06,285.28,4231.0,257.4266,257.4266,257.2191,257.4176,4231.0
2019-04-29 12:30:00,285.28,285.7,285.28,285.46,4609.0,257.4176,257.7966,257.4176,257.58,4609.0
2019-04-29 12:35:00,285.44,285.44,285.2,285.2,5791.0,257.562,257.562,257.3454,257.3454,5791.0
2019-04-29 12:40:00,285.03,285.19,284.89,285.0,22416.0,257.192,257.3364,257.0657,257.165,22416.0
2019-04-29 12:45:00,284.92,285.49,284.92,285.37,5900.0,257.0928,257.6071,257.0928,257.4988,5900.0
2019-04-29 12:50:00,285.26,285.34,285.08,285.28,3560.0,257.3996,257.4718,257.2372,257.4176,3560.0
2019-04-29 12:55:00,285.14,285.18,285.06,285.18,6839.0,257.2913,257.3274,257.2191,257.3274,6839.0
2019-04-29 13:00:00,285.18,285.27,285.02,285.11,6934.0,257.3274,257.4086,257.183,257.2642,6934.0
2019-04-29 13:05:00,285.11,285.13,284.97,284.98,8436.0,257.2642,257.2823,257.1379,257.1469,8436.0
2019-04-29 13:10:00,285.02,285.1,284.58,284.58,2202.0,257.183,257.2552,256.786,256.786,2202.0
2019-04-29 13:15:00,284.55,284.8,284.52,284.72,3501.0,256.7589,256.9845,256.7319,256.9123,3501.0
2019-04-29 13:20:00,284.71,285.07,284.71,284.94,6171.0,256.9033,257.2281,256.9033,257.1108,6171.0
2019-04-29 13:25:00,284.96,285.07,284.83,285.07,10686.0,257.1289,257.2281,257.0116,257.2281,10686.0
2019-04-29 13:30:00,285.03,285.1,284.93,285.03,4524.0,257.192,257.2552,257.1018,257.192,4524.0
2019-04-29 13:35:00,285.06,285.34,285.06,285.19,3530.0,257.2191,257.4718,257.2191,257.3364,3530.0
2019-04-29 13:40:00,285.19,285.19,285.03,285.03,700.0,257.3364,257.3364,257.192,257.192,700.0
2019-04-29 13:45:00,285.11,285.14,284.91,285.01,2600.0,257.2642,257.2913,257.0838,257.174,2600.0
2019-04-29 13:50:00,285.01,285.18,285.01,285.15,2785.0,257.174,257.3274,257.174,257.3003,2785.0
2019-04-29 13:55:00,285.16,285.18,284.94,285.17,6067.0,257.3093,257.3274,257.1108,257.3184,6067.0
2019-04-29 14:00:00,285.16,285.31,285.13,285.18,7845.0,257.3093,257.4447,257.2823,257.3274,7845.0
2019-04-29 14:05:00,285.22,285.22,284.81,285.06,4407.0,257.3635,257.3635,256.9935,257.2191,4407.0
2019-04-29 14:10:00,285.02,285.32,285.02,285.32,3900.0,257.183,257.4537,257.183,257.4537,3900.0
2019-04-29 14:15:00,285.31,285.51,285.31,285.38,2561.0,257.4447,257.6252,257.4447,257.5079,2561.0
2019-04-29 14:20:00,285.39,285.5,285.13,285.5,4872.0,257.5169,257.6161,257.2823,257.6161,4872.0
2019-04-29 14:25:00,285.44,285.54,285.18,285.18,3730.0,257.562,257.6522,257.3274,257.3274,3730.0
2019-04-29 14:30:00,285.23,285.54,285.08,285.54,4947.0,257.3725,257.6522,257.2372,257.6522,4947.0
2019-04-29 14:35:00,285.47,285.73,285.41,285.73,3706.0,257.5891,257.8237,257.5349,257.8237,3706.0
2019-04-29 14:40:00,285.65,285.98,285.61,285.62,6014.0,257.7515,258.0493,257.7154,257.7244,6014.0
2019-04-29 14:45:00,285.62,285.87,285.5,285.79,6329.0,257.7244,257.95,257.6161,257.8778,6329.0
2019-04-29 14:50:00,285.74,285.92,285.7,285.75,9589.0,257.8327,257.9951,257.7966,257.8417,9589.0
2019-04-29 14:55:00,285.83,286.05,285.82,285.99,5352.0,257.9139,258.1124,257.9049,258.0583,5352.0
2019-04-29 15:00:00,285.94,285.98,285.69,285.89,5197.0,258.0132,258.0493,257.7876,257.968,5197.0
2019-04-29 15:05:00,285.89,285.9,285.7,285.7,4630.0,257.968,257.9771,257.7966,257.7966,4630.0
2019-04-29 15:10:00,285.71,285.78,285.63,285.73,5548.0,257.8056,257.8688,257.7334,257.8237,5548.0
2019-04-29 15:15:00,285.79,286.03,285.78,285.78,7047.0,257.8778,258.0944,257.8688,257.8688,7047.0
2019-04-29 15:20:00,285.81,285.96,285.76,285.81,6148.0,257.8959,258.0312,257.8507,257.8959,6148.0
2019-04-29 15:25:00,285.81,286.06,285.79,286.01,8188.0,257.8959,258.1214,257.8778,258.0763,8188.0
2019-04-29 15:30:00,285.95,286.04,285.81,285.88,9897.0,258.0222,258.1034,257.8959,257.959,9897.0
2019-04-29 15:35:00,285.83,286.05,285.82,286.0,11003.0,257.9139,258.1124,257.9049,258.0673,11003.0
2019-04-29 15:40:00,285.96,285.99,285.89,285.92,5407.0,258.0312,258.0583,257.968,257.9951,5407.0
2019-04-29 15:45:00,285.94,285.96,285.68,285.77,13092.0,258.0132,258.0312,257.7786,257.8598,13092.0
2019-04-29 15:50:00,285.8,285.88,285.42,285.63,19200.0,257.8868,257.959,257.544,257.7334,19200.0
2019-04-29 15:55:00,285.67,286.17,285.64,285.98,70405.0,257.7695,258.2207,257.7425,258.0493,70405.0
2019-04-30 09:30:00,288.47,288.99,287.55,288.98,23582.0,260.2961,260.7653,259.4659,260.7563,23582.0
2019-04-30 09:35:00,288.98,290.43,288.97,290.04,26297.0,260.7563,262.0646,260.7472,261.7127,26297.0
2019-04-30 09:40:00,290.22,290.7,289.26,289.26,28522.0,261.8752,262.3083,261.0089,261.0089,28522.0
2019-04-30 09:45:00,289.22,289.43,288.4,289.43,18315.0,260.9728,261.1623,260.2329,261.1623,18315.0
2019-04-30 09:50:00,289.53,289.53,288.19,288.22,5071.0,261.2525,261.2525,260.0434,260.0705,5071.0
2019-04-30 09:55:00,288.06,288.7,287.82,288.18,23849.0,259.9261,260.5036,259.7096,260.0344,23849.0
2019-04-30 10:00:00,288.2,288.21,287.44,287.44,7942.0,260.0524,260.0615,259.3667,259.3667,7942.0
2019-04-30 10:05:00,287.51,287.52,287.07,287.07,12215.0,259.4298,259.4389,259.0328,259.0328,12215.0
2019-04-30 10:10:00,287.16,287.27,287.07,287.25,7031.0,259.114,259.2133,259.0328,259.1952,7031.0
2019-04-30 10:15:00,287.2,287.32,287.15,287.31,1000.0,259.1501,259.2584,259.105,259.2494,1000.0
2019-04-30 10:20:00,287.21,287.31,287.13,287.25,2851.0,259.1591,259.2494,259.0869,259.1952,2851.0
2019-04-30 10:25:00,287.29,287.38,287.0,287.31,4412.0,259.2313,259.3125,258.9696,259.2494,4412.0
2019-04-30 10:30:00,287.34,287.36,287.09,287.09,5092.0,259.2764,259.2945,259.0508,259.0508,5092.0
2019-04-30 10:35:00,287.0,287.08,286.52,286.52,2694.0,258.9696,259.0418,258.5365,258.5365,2694.0
2019-04-30 10:40:00,286.62,287.49,286.62,287.35,6775.0,258.6268,259.4118,258.6268,259.2855,6775.0
2019-04-30 10:45:00,287.34,287.5,287.32,287.32,1637.0,259.2764,259.4208,259.2584,259.2584,1637.0
2019-04-30 10:50:00,287.41,287.63,287.4,287.63,3067.0,259.3396,259.5381,259.3306,259.5381,3067.0
2019-04-30 10:55:00,287.6,287.82,287.6,287.79,2500.0,259.511,259.7096,259.511,259.6825,2500.0
2019-04-30 11:00:00,287.73,287.96,287.58,287.88,11294.0,259.6283,259.8359,259.493,259.7637,11294.0
2019-04-30 11:05:00,287.99,288.19,287.69,288.11,9338.0,259.8629,260.0434,259.5922,259.9712,9338.0
2019-04-30 11:10:00,288.1,288.94,288.1,288.94,9059.0,259.9622,260.7202,259.9622,260.7202,9059.0
2019-04-30 11:15:00,288.93,289.13,288.64,289.0,6978.0,260.7111,260.8916,260.4495,260.7743,6978.0
2019-04-30 11:20:00,289.09,289.43,289.07,289.25,2100.0,260.8555,261.1623,260.8375,260.9999,2100.0
2019-04-30 11:25:00,289.28,289.33,289.16,289.18,2972.0,261.027,261.0721,260.9187,260.9367,2972.0
2019-04-30 11:30:00,289.2,289.5,289.15,289.15,10845.0,260.9548,261.2255,260.9097,260.9097,10845.0
2019-04-30 11:35:00,289.18,289.18,288.83,289.15,7034.0,260.9367,260.9367,260.6209,260.9097,7034.0
2019-04-30 11:40:00,289.18,289.24,288.99,289.1,2920.0,260.9367,260.9909,260.7653,260.8645,2920.0
2019-04-30 11:45:00,288.93,289.07,288.93,289.05,2516.0,260.7111,260.8375,260.7111,260.8194,2516.0
2019-04-30 11:50:00,288.96,289.18,288.87,289.18,6352.0,260.7382,260.9367,260.657,260.9367,6352.0
2019-04-30 11:55:00,289.24,289.3,288.93,288.97,5225.0,260.9909,261.045,260.7111,260.7472,5225.0
2019-04-30 12:00:00,289.03,289.06,288.81,289.04,15151.0,260.8014,260.8284,260.6029,260.8104,15151.0
2019-04-30 12:05:00,288.94,289.12,288.88,289.02,2600.0,260.7202,260.8826,260.666,260.7924,2600.0
2019-04-30 12:10:00,289.01,289.32,289.01,289.18,2400.0,260.7833,261.0631,260.7833,260.9367,2400.0
2019-04-30 12:15:00,289.19,289.33,289.17,289.21,2103.0,260.9457,261.0721,260.9277,260.9638,2103.0
2019-04-30 12:20:00,289.16,289.47,289.16,289.36,5090.0,260.9187,261.1984,260.9187,261.0991,5090.0
2019-04-30 12:25:00,289.36,289.43,289.3,289.43,4456.0,261.0991,261.1623,261.045,261.1623,4456.0
2019-04-30 12:30:00,289.43,289.45,289.11,289.19,3108.0,261.1623,261.1804,260.8736,260.9457,3108.0
2019-04-30 12:35:00,289.19,289.36,289.08,289.35,9267.0,260.9457,261.0991,260.8465,261.0901,9267.0
2019-04-30 12:40:00,289.37,289.55,289.31,289.55,12279.0,261.1082,261.2706,261.054,261.2706,12279.0
2019-04-30 12:45:00,289.47,289.59,289.14,289.16,6100.0,261.1984,261.3067,260.9006,260.9187,6100.0
2019-04-30 12:50:00,289.19,289.2,288.97,289.2,2176.0,260.9457,260.9548,260.7472,260.9548,2176.0
2019-04-30 12:55:00,289.13,289.18,289.05,289.08,1395.0,260.8916,260.9367,260.8194,260.8465,1395.0
2019-04-30 13:00:00,289.15,289.35,289.05,289.05,3898.0,260.9097,261.0901,260.8194,260.8194,3898.0
2019-04-30 13:05:00,289.12,289.43,289.11,289.36,3749.0,260.8826,261.1623,260.8736,261.0991,3749.0
2019-04-30 13:10:00,289.54,289.63,289.53,289.61,1202.0,261.2616,261.3428,261.2525,261.3247,1202.0
2019-04-30 13:15:00,289.64,289.81,289.55,289.55,1555.0,261.3518,261.5052,261.2706,261.2706,1555.0
2019-04-30 13:20:00,289.52,289.61,289.42,289.43,730.0,261.2435,261.3247,261.1533,261.1623,730.0
2019-04-30 13:25:00,289.42,289.48,289.22,289.3,4192.0,261.1533,261.2074,260.9728,261.045,4192.0
2019-04-30 13:30:00,289.31,289.31,289.0,289.22,3190.0,261.054,261.054,260.7743,260.9728,3190.0
2019-04-30 13:35:00,289.25,289.26,289.03,289.03,1000.0,260.9999,261.0089,260.8014,260.8014,1000.0
2019-04-30 13:40:00,289.14,289.2,289.03,289.07,2909.0,260.9006,260.9548,260.8014,260.8375,2909.0
2019-04-30 13:45:00,289.11,289.12,288.69,288.69,1732.0,260.8736,260.8826,260.4946,260.4946,1732.0
2019-04-30 13:50:00,288.66,288.99,288.65,288.88,8546.0,260.4675,260.7653,260.4585,260.666,8546.0
2019-04-30 13:55:00,288.73,288.81,288.57,288.57,2868.0,260.5307,260.6029,260.3863,260.3863,2868.0
2019-04-30 14:00:00,288.57,288.86,288.17,288.8,15687.0,260.3863,260.648,260.0254,260.5938,15687.0
2019-04-30 14:05:00,288.81,289.27,288.8,289.12,3996.0,260.6029,261.0179,260.5938,260.8826,3996.0
2019-04-30 14:10:00,289.01,289.25,289.01,289.23,2600.0,260.7833,260.9999,260.7833,260.9818,2600.0
2019-04-30 14:15:00,289.26,289.46,289.21,289.46,4904.0,261.0089,261.1894,260.9638,261.1894,4904.0
2019-04-30 14:20:00,289.38,289.38,289.14,289.26,1190.0,261.1172,261.1172,260.9006,261.0089,1190.0
2019-04-30 14:25:00,289.13,289.15,289.07,289.15,1005.0,260.8916,260.9097,260.8375,260.9097,1005.0
2019-04-30 14:30:00,289.01,289.1,288.94,288.95,1915.0,260.7833,260.8645,260.7202,260.7292,1915.0
2019-04-30 14:35:00,289.0,289.0,288.72,288.85,3415.0,260.7743,260.7743,260.5217,260.639,3415.0
2019-04-30 14:40:00,288.77,289.03,288.71,289.03,4093.0,260.5668,260.8014,260.5126,260.8014,4093.0
2019-04-30 14:45:00,289.06,289.28,289.02,289.23,2100.0,260.8284,261.027,260.7924,260.9818,2100.0
2019-04-30 14:50:00,289.14,289.18,289.03,289.16,2750.0,260.9006,260.9367,260.8014,260.9187,2750.0
2019-04-30 14:55:00,289.17,289.35,289.17,289.22,2600.0,260.9277,261.0901,260.9277,260.9728,2600.0
2019-04-30 15:00:00,289.22,289.39,289.14,289.22,2500.0,260.9728,261.1262,260.9006,260.9728,2500.0
2019-04-30 15:05:00,289.26,289.35,289.18,289.31,3709.0,261.0089,261.0901,260.9367,261.054,3709.0
2019-04-30 15:10:00,289.24,289.24,288.98,289.04,1800.0,260.9909,260.9909,260.7563,260.8104,1800.0
2019-04-30 15:15:00,289.06,289.18,288.87,289.17,9849.0,260.8284,260.9367,260.657,260.9277,9849.0
2019-04-30 15:20:00,289.21,289.63,289.14,289.63,5908.0,260.9638,261.3428,260.9006,261.3428,5908.0
2019-04-30 15:25:00,289.62,289.63,289.35,289.38,7253.0,261.3338,261.3428,261.0901,261.1172,7253.0
2019-04-30 15:30:00,289.36,289.76,289.33,289.7,9600.0,261.0991,261.4601,261.0721,261.4059,9600.0
2019-04-30 15:35:00,289.69,289.72,289.51,289.72,6659.0,261.3969,261.424,261.2345,261.424,6659.0
2019-04-30 15:40:00,289.72,289.72,289.43,289.5,9213.0,261.424,261.424,261.1623,261.2255,9213.0
2019-04-30 15:45:00,289.51,289.6,289.26,289.36,11905.0,261.2345,261.3157,261.0089,261.0991,11905.0
2019-04-30 15:50:00,289.4,289.51,289.3,289.42,14204.0,261.1352,261.2345,261.045,261.1533,14204.0
2019-04-30 15:55:00,289.42,290.4,289.37,290.12,78634.0,261.1533,262.0376,261.1082,261.7849,78634.0
2019-05-01 09:30:00,289.94,291.69,289.88,291.5,18115.0,261.6225,263.2016,261.5684,263.0301,18115.0
2019-05-01 09:35:00,291.69,292.81,291.54,292.71,6900.0,263.2016,264.2122,263.0662,264.122,6900.0
2019-05-01 09:40:00,292.71,292.78,291.84,292.12,4545.0,264.122,264.1851,263.3369,263.5896,4545.0
2019-05-01 09:45:00,291.81,292.44,291.81,292.12,5012.0,263.3099,263.8783,263.3099,263.5896,5012.0
2019-05-01 09:50:00,292.12,292.37,291.63,292.0,6082.0,263.5896,263.8152,263.1474,263.4813,6082.0
2019-05-01 09:55:00,291.88,292.33,291.83,291.96,3060.0,263.373,263.7791,263.3279,263.4452,3060.0
2019-05-01 10:00:00,291.82,291.85,290.7,290.7,9326.0,263.3189,263.346,262.3083,262.3083,9326.0
2019-05-01 10:05:00,290.59,290.95,290.21,290.22,4625.0,262.209,262.5339,261.8661,261.8752,4625.0
2019-05-01 10:10:00,290.28,291.83,290.27,291.75,6203.0,261.9293,263.3279,261.9203,263.2557,6203.0
2019-05-01 10:15:00,291.79,292.32,291.65,292.09,10166.0,263.2918,263.7701,263.1655,263.5625,10166.0
2019-05-01 10:20:00,292.25,292.43,292.02,292.35,4210.0,263.7069,263.8693,263.4994,263.7971,4210.0
2019-05-01 10:25:00,292.5,292.5,292.0,292.0,12578.0,263.9325,263.9325,263.4813,263.4813,12578.0
2019-05-01 10:30:00,292.0,292.01,291.16,291.38,12246.0,263.4813,263.4903,262.7233,262.9219,12246.0
2019-05-01 10:35:00,291.55,291.78,291.38,291.38,4772.0,263.0753,263.2828,262.9219,262.9219,4772.0
2019-05-01 10:40:00,291.44,291.59,291.03,291.07,9569.0,262.976,263.1113,262.606,262.6421,9569.0
2019-05-01 10:45:00,291.03,291.41,290.97,291.32,2876.0,262.606,262.9489,262.5519,262.8677,2876.0
2019-05-01 10:50:00,291.22,291.39,290.92,291.02,3782.0,262.7775,262.9309,262.5068,262.597,3782.0
2019-05-01 10:55:00,290.98,291.7,290.98,291.64,3213.0,262.5609,263.2106,262.5609,263.1565,3213.0
2019-05-01 11:00:00,291.75,292.58,291.74,292.44,5491.0,263.2557,264.0047,263.2467,263.8783,5491.0
2019-05-01 11:05:00,292.41,292.43,292.2,292.3,2000.0,263.8513,263.8693,263.6618,263.752,2000.0
2019-05-01 11:10:00,292.2,292.2,292.0,292.01,3683.0,263.6618,263.6618,263.4813,263.4903,3683.0
2019-05-01 11:15:00,292.03,292.21,291.93,292.2,3341.0,263.5084,263.6708,263.4181,263.6618,3341.0
2019-05-01 11:20:00,292.28,292.38,292.11,292.3,5814.0,263.734,263.8242,263.5806,263.752,5814.0
2019-05-01 11:25:00,292.38,292.63,292.31,292.63,3166.0,263.8242,264.0498,263.761,264.0498,3166.0
2019-05-01 11:30:00,292.69,292.93,292.47,292.47,2769.0,264.1039,264.3205,263.9054,263.9054,2769.0
2019-05-01 11:35:00,292.47,292.49,292.21,292.25,2848.0,263.9054,263.9234,263.6708,263.7069,2848.0
2019-05-01 11:40:00,292.25,292.4,292.1,292.36,6497.0,263.7069,263.8422,263.5715,263.8061,6497.0
2019-05-01 11:45:00,292.25,292.25,292.08,292.09,1161.0,263.7069,263.7069,263.5535,263.5625,1161.0
2019-05-01 11:50:00,292.17,292.54,292.09,292.54,5578.0,263.6347,263.9686,263.5625,263.9686,5578.0
2019-05-01 11:55:00,292.62,292.63,292.35,292.42,3314.0,264.0408,264.0498,263.7971,263.8603,3314.0
2019-05-01 12:00:00,292.29,292.49,292.29,292.45,2486.0,263.743,263.9234,263.743,263.8874,2486.0
2019-05-01 12:05:00,292.44,292.55,292.4,292.55,5767.0,263.8783,263.9776,263.8422,263.9776,5767.0
2019-05-01 12:10:00,292.59,292.75,292.45,292.46,10430.0,264.0137,264.1581,263.8874,263.8964,10430.0
2019-05-01 12:15:00,292.35,292.52,292.29,292.35,6407.0,263.7971,263.9505,263.743,263.7971,6407.0
2019-05-01 12:20:00,292.29,292.39,292.29,292.29,6000.0,263.743,263.8332,263.743,263.743,6000.0
2019-05-01 12:25:00,292.29,292.35,292.29,292.32,6204.0,263.743,263.7971,263.743,263.7701,6204.0
2019-05-01 12:30:00,292.29,292.35,292.15,292.19,9307.0,263.743,263.7971,263.6167,263.6527,9307.0
2019-05-01 12:35:00,292.01,292.07,291.73,291.79,5262.0,263.4903,263.5445,263.2377,263.2918,5262.0
2019-05-01 12:40:00,291.59,291.63,291.33,291.34,4734.0,263.1113,263.1474,262.8767,262.8858,4734.0
2019-05-01 12:45:00,291.42,291.49,291.38,291.38,1390.0,262.958,263.0211,262.9219,262.9219,1390.0
2019-05-01 12:50:00,291.2,291.32,290.94,291.09,11113.0,262.7594,262.8677,262.5248,262.6602,11113.0
2019-05-01 12:55:00,291.0,291.24,291.0,291.01,15402.0,262.579,262.7955,262.579,262.588,15402.0
2019-05-01 13:00:00,291.07,291.2,290.93,291.18,9114.0,262.6421,262.7594,262.5158,262.7414,9114.0
2019-05-01 13:05:00,291.18,291.23,291.01,291.16,4573.0,262.7414,262.7865,262.588,262.7233,4573.0
2019-05-01 13:10:00,291.25,291.26,291.01,291.26,2772.0,262.8046,262.8136,262.588,262.8136,2772.0
2019-05-01 13:15:00,291.4,291.46,291.3,291.3,5200.0,262.9399,262.994,262.8497,262.8497,5200.0
2019-05-01 13:20:00,291.19,291.27,291.04,291.04,3175.0,262.7504,262.8226,262.6151,262.6151,3175.0
2019-05-01 13:25:00,290.89,291.04,290.89,291.03,1295.0,262.4797,262.6151,262.4797,262.606,1295.0
2019-05-01 13:30:00,290.78,290.89,290.31,290.67,9654.0,262.3805,262.4797,261.9564,262.2812,9654.0
2019-05-01 13:35:00,290.64,291.0,290.56,290.9,3907.0,262.2541,262.579,262.1819,262.4887,3907.0
2019-05-01 13:40:00,290.77,290.97,290.77,290.92,4022.0,262.3714,262.5519,262.3714,262.5068,4022.0
2019-05-01 13:45:00,291.0,291.0,290.46,290.59,3074.0,262.579,262.579,262.0917,262.209,3074.0
2019-05-01 13:50:00,290.54,290.67,290.3,290.62,3849.0,262.1639,262.2812,261.9473,262.2361,3849.0
2019-05-01 13:55:00,290.63,291.0,290.63,290.84,3688.0,262.2451,262.579,262.2451,262.4346,3688.0
2019-05-01 14:00:00,290.94,291.14,290.67,291.14,8275.0,262.5248,262.7053,262.2812,262.7053,8275.0
2019-05-01 14:05:00,291.05,291.73,291.04,291.73,6210.0,262.6241,263.2377,262.6151,263.2377,6210.0
2019-05-01 14:10:00,291.9,291.98,291.71,291.82,10171.0,263.3911,263.4633,263.2196,263.3189,10171.0
2019-05-01 14:15:00,291.88,291.95,291.49,291.61,3713.0,263.373,263.4362,263.0211,263.1294,3713.0
2019-05-01 14:20:00,291.49,291.88,291.49,291.78,3643.0,263.0211,263.373,263.0211,263.2828,3643.0
2019-05-01 14:25:00,291.72,291.78,291.53,291.55,2740.0,263.2287,263.2828,263.0572,263.0753,2740.0
2019-05-01 14:30:00,291.41,291.64,290.97,291.11,2200.0,262.9489,263.1565,262.5519,262.6782,2200.0
2019-05-01 14:35:00,290.85,291.0,290.0,290.0,4545.0,262.4436,262.579,261.6766,261.6766,4545.0
2019-05-01 14:40:00,289.82,289.88,289.57,289.81,7515.0,261.5142,261.5684,261.2886,261.5052,7515.0
2019-05-01 14:45:00,289.8,290.07,289.79,290.07,4536.0,261.4962,261.7398,261.4871,261.7398,4536.0
2019-05-01 14:50:00,290.06,290.72,289.83,290.72,3965.0,261.7308,262.3263,261.5232,262.3263,3965.0
2019-05-01 14:55:00,290.77,290.8,290.23,290.32,5795.0,262.3714,262.3985,261.8842,261.9654,5795.0
2019-05-01 15:00:00,290.32,290.36,289.92,290.16,3104.0,261.9654,262.0015,261.6045,261.821,3104.0
2019-05-01 15:05:00,290.17,290.36,289.99,290.2,4894.0,261.83,262.0015,261.6676,261.8571,4894.0
2019-05-01 15:10:00,290.03,290.4,290.03,290.32,5632.0,261.7037,262.0376,261.7037,261.9654,5632.0
2019-05-01 15:15:00,290.31,290.31,289.99,290.19,5306.0,261.9564,261.9564,261.6676,261.8481,5306.0
2019-05-01 15:20:00,290.18,290.29,289.81,289.82,10710.0,261.8391,261.9383,261.5052,261.5142,10710.0
2019-05-01 15:25:00,289.76,290.18,289.66,289.98,7734.0,261.4601,261.8391,261.3698,261.6586,7734.0
2019-05-01 15:30:00,289.92,290.06,289.69,289.75,17787.0,261.6045,261.7308,261.3969,261.4511,17787.0
2019-05-01 15:35:00,289.75,290.21,289.61,289.61,16928.0,261.4511,261.8661,261.3247,261.3247,16928.0
2019-05-01 15:40:00,289.54,289.54,289.17,289.43,10154.0,261.2616,261.2616,260.9277,261.1623,10154.0
2019-05-01 15:45:00,289.43,289.43,288.96,289.1,10727.0,261.1623,261.1623,260.7382,260.8645,10727.0
2019-05-01 15:50:00,289.13,289.38,289.07,289.25,20567.0,260.8916,261.1172,260.8375,260.9999,20567.0
2019-05-01 15:55:00,289.3,289.59,289.19,289.3,31945.0,261.045,261.3067,260.9457,261.045,31945.0
2019-05-02 09:30:00,288.49,289.0,287.34,287.69,12825.0,260.3141,260.7743,259.2764,259.5922,12825.0
2019-05-02 09:35:00,287.89,289.87,287.86,289.72,5958.0,259.7727,261.5593,259.7456,261.424,5958.0
2019-05-02 09:40:00,289.72,289.72,288.32,288.75,3933.0,261.424,261.424,260.1607,260.5487,3933.0
2019-05-02 09:45:00,288.64,289.01,288.25,288.5,9000.0,260.4495,260.7833,260.0976,260.3231,9000.0
2019-05-02 09:50:00,288.5,289.32,288.5,288.94,5035.0,260.3231,261.0631,260.3231,260.7202,5035.0
2019-05-02 09:55:00,288.98,289.23,288.15,288.15,1949.0,260.7563,260.9818,260.0073,260.0073,1949.0
2019-05-02 10:00:00,288.43,289.02,288.43,288.51,3261.0,260.26,260.7924,260.26,260.3322,3261.0
2019-05-02 10:05:00,288.57,288.69,286.83,287.64,9771.0,260.3863,260.4946,258.8162,259.5471,9771.0
2019-05-02 10:10:00,287.74,287.97,287.41,287.59,3772.0,259.6374,259.8449,259.3396,259.502,3772.0
2019-05-02 10:15:00,287.77,288.4,287.63,288.36,7369.0,259.6644,260.2329,259.5381,260.1968,7369.0
2019-05-02 10:20:00,288.25,288.44,288.16,288.18,1702.0,260.0976,260.269,260.0163,260.0344,1702.0
2019-05-02 10:25:00,288.01,288.09,287.53,287.76,3166.0,259.881,259.9532,259.4479,259.6554,3166.0
2019-05-02 10:30:00,287.67,287.7,287.47,287.61,2827.0,259.5742,259.6013,259.3937,259.5201,2827.0
2019-05-02 10:35:00,287.63,288.99,287.63,288.98,9615.0,259.5381,260.7653,259.5381,260.7563,9615.0
2019-05-02 10:40:00,288.88,288.88,288.18,288.52,3431.0,260.666,260.666,260.0344,260.3412,3431.0
2019-05-02 10:45:00,288.22,288.42,288.22,288.31,1582.0,260.0705,260.251,260.0705,260.1517,1582.0
2019-05-02 10:50:00,288.19,288.46,287.86,288.37,5525.0,260.0434,260.287,259.7456,260.2058,5525.0
2019-05-02 10:55:00,288.43,288.43,287.6,287.6,1561.0,260.26,260.26,259.511,259.511,1561.0
2019-05-02 11:00:00,287.66,287.73,287.51,287.54,1280.0,259.5652,259.6283,259.4298,259.4569,1280.0
2019-05-02 11:05:00,287.65,287.89,287.65,287.89,3013.0,259.5562,259.7727,259.5562,259.7727,3013.0
2019-05-02 11:10:00,287.81,287.81,286.9,287.06,9441.0,259.7005,259.7005,258.8794,259.0238,9441.0
2019-05-02 11:15:00,287.06,287.79,286.9,287.59,16216.0,259.0238,259.6825,258.8794,259.502,16216.0
2019-05-02 11:20:00,287.38,287.54,286.69,287.32,15526.0,259.3125,259.4569,258.6899,259.2584,15526.0
2019-05-02 11:25:00,287.09,287.98,286.86,287.28,13654.0,259.0508,259.8539,258.8433,259.2223,13654.0
2019-05-02 11:30:00,287.05,288.0,287.05,287.88,8214.0,259.0148,259.872,259.0148,259.7637,8214.0
2019-05-02 11:35:00,287.6,288.07,287.34,288.07,3828.0,259.511,259.9351,259.2764,259.9351,3828.0
2019-05-02 11:40:00,287.55,287.63,286.68,286.93,8837.0,259.4659,259.5381,258.6809,258.9065,8837.0
2019-05-02 11:45:00,286.96,287.51,286.81,287.51,28521.0,258.9335,259.4298,258.7982,259.4298,28521.0
2019-05-02 11:50:00,287.5,288.09,287.45,288.0,12481.0,259.4208,259.9532,259.3757,259.872,12481.0
2019-05-02 11:55:00,287.96,288.18,287.81,288.06,2138.0,259.8359,260.0344,259.7005,259.9261,2138.0
2019-05-02 12:00:00,288.02,288.16,287.49,288.0,9678.0,259.89,260.0163,259.4118,259.872,9678.0
2019-05-02 12:05:00,288.02,288.18,287.76,288.16,5837.0,259.89,260.0344,259.6554,260.0163,5837.0
2019-05-02 12:10:00,288.19,288.29,288.17,288.2,3817.0,260.0434,260.1336,260.0254,260.0524,3817.0
2019-05-02 12:15:00,288.17,288.29,288.06,288.16,2598.0,260.0254,260.1336,259.9261,260.0163,2598.0
2019-05-02 12:20:00,288.17,288.76,288.16,288.76,4847.0,260.0254,260.5577,260.0163,260.5577,4847.0
2019-05-02 12:25:00,288.68,288.81,288.56,288.75,3111.0,260.4856,260.6029,260.3773,260.5487,3111.0
2019-05-02 12:30:00,288.77,288.95,288.69,288.74,21430.0,260.5668,260.7292,260.4946,260.5397,21430.0
2019-05-02 12:35:00,288.67,288.87,288.67,288.84,5362.0,260.4765,260.657,260.4765,260.6299,5362.0
2019-05-02 12:40:00,288.89,288.93,288.66,288.83,4402.0,260.675,260.7111,260.4675,260.6209,4402.0
2019-05-02 12:45:00,288.72,289.0,288.67,288.97,2200.0,260.5217,260.7743,260.4765,260.7472,2200.0
2019-05-02 12:50:00,288.96,289.25,288.87,289.22,4538.0,260.7382,260.9999,260.657,260.9728,4538.0
2019-05-02 12:55:00,289.23,289.37,289.13,289.25,2700.0,260.9818,261.1082,260.8916,260.9999,2700.0
2019-05-02 13:00:00,289.26,289.43,289.15,289.15,3100.0,261.0089,261.1623,260.9097,260.9097,3100.0
2019-05-02 13:05:00,289.06,289.71,289.06,289.69,4444.0,260.8284,261.415,260.8284,261.3969,4444.0
2019-05-02 13:10:00,289.67,289.89,289.67,289.8,3630.0,261.3789,261.5774,261.3789,261.4962,3630.0
2019-05-02 13:15:00,289.88,290.12,289.88,290.01,2656.0,261.5684,261.7849,261.5684,261.6857,2656.0
2019-05-02 13:20:00,290.11,290.2,290.09,290.13,2706.0,261.7759,261.8571,261.7578,261.7939,2706.0
2019-05-02 13:25:00,290.28,290.45,290.21,290.34,3837.0,261.9293,262.0827,261.8661,261.9834,3837.0
2019-05-02 13:30:00,290.45,290.48,290.22,290.31,6843.0,262.0827,262.1098,261.8752,261.9564,6843.0
2019-05-02 13:35:00,290.39,290.59,290.37,290.58,2034.0,262.0285,262.209,262.0105,262.2,2034.0
2019-05-02 13:40:00,290.48,290.6,290.43,290.56,1800.0,262.1098,262.218,262.0646,262.1819,1800.0
2019-05-02 13:45:00,290.55,291.0,290.51,290.51,13130.0,262.1729,262.579,262.1368,262.1368,13130.0
2019-05-02 13:50:00,290.54,291.03,290.52,291.03,5150.0,262.1639,262.606,262.1459,262.606,5150.0
2019-05-02 13:55:00,291.0,291.12,290.89,290.96,6023.0,262.579,262.6873,262.4797,262.5429,6023.0
2019-05-02 14:00:00,290.89,291.09,290.72,290.85,4734.0,262.4797,262.6602,262.3263,262.4436,4734.0
2019-05-02 14:05:00,290.79,290.84,290.62,290.7,3559.0,262.3895,262.4346,262.2361,262.3083,3559.0
2019-05-02 14:10:00,290.64,290.75,290.48,290.69,4770.0,262.2541,262.3534,262.1098,262.2992,4770.0
2019-05-02 14:15:00,290.67,290.75,290.45,290.45,2133.0,262.2812,262.3534,262.0827,262.0827,2133.0
2019-05-02 14:20:00,290.3,290.67,290.3,290.67,3529.0,261.9473,262.2812,261.9473,262.2812,3529.0
2019-05-02 14:25:00,290.63,290.7,290.42,290.55,4864.0,262.2451,262.3083,262.0556,262.1729,4864.0
2019-05-02 14:30:00,290.53,290.95,290.52,290.85,24209.0,262.1549,262.5339,262.1459,262.4436,24209.0
2019-05-02 14:35:00,290.85,290.85,290.39,290.39,3865.0,262.4436,262.4436,262.0285,262.0285,3865.0
2019-05-02 14:40:00,290.4,290.42,290.1,290.22,3535.0,262.0376,262.0556,261.7669,261.8752,3535.0
2019-05-02 14:45:00,290.21,290.41,289.95,289.95,3500.0,261.8661,262.0466,261.6315,261.6315,3500.0
2019-05-02 14:50:00,289.98,290.2,289.81,290.01,8558.0,261.6586,261.8571,261.5052,261.6857,8558.0
2019-05-02 14:55:00,290.03,290.46,290.03,290.3,8061.0,261.7037,262.0917,261.7037,261.9473,8061.0
2019-05-02 15:00:00,290.29,290.32,290.06,290.08,9762.0,261.9383,261.9654,261.7308,261.7488,9762.0
2019-05-02 15:05:00,290.15,290.25,289.97,289.97,2735.0,261.812,261.9022,261.6496,261.6496,2735.0
2019-05-02 15:10:00,289.9,289.9,289.52,289.55,903.0,261.5864,261.5864,261.2435,261.2706,903.0
2019-05-02 15:15:00,289.42,289.65,289.31,289.65,4910.0,261.1533,261.3608,261.054,261.3608,4910.0
2019-05-02 15:20:00,289.66,290.13,289.65,289.92,27947.0,261.3698,261.7939,261.3608,261.6045,27947.0
2019-05-02 15:25:00,289.95,290.02,289.89,289.99,7445.0,261.6315,261.6947,261.5774,261.6676,7445.0
2019-05-02 15:30:00,289.96,290.04,289.89,289.89,8465.0,261.6405,261.7127,261.5774,261.5774,8465.0
2019-05-02 15:35:00,289.8,289.92,289.49,289.7,9039.0,261.4962,261.6045,261.2164,261.4059,9039.0
2019-05-02 15:40:00,289.63,289.96,289.63,289.82,5976.0,261.3428,261.6405,261.3428,261.5142,5976.0
2019-05-02 15:45:00,289.74,289.84,289.63,289.78,8116.0,261.442,261.5323,261.3428,261.4781,8116.0
2019-05-02 15:50:00,289.68,290.18,289.68,290.15,20836.0,261.3879,261.8391,261.3879,261.812,20836.0
2019-05-02 15:55:00,290.1,290.2,289.86,289.95,32329.0,261.7669,261.8571,261.5503,261.6315,32329.0
2019-05-03 09:30:00,291.05,291.55,290.91,291.5,6768.0,262.6241,263.0753,262.4978,263.0301,6768.0
2019-05-03 09:35:00,291.55,292.0,290.8,290.87,3958.0,263.0753,263.4813,262.3985,262.4617,3958.0
2019-05-03 09:40:00,290.98,291.3,290.88,290.97,2300.0,262.5609,262.8497,262.4707,262.5519,2300.0
2019-05-03 09:45:00,290.85,291.41,290.83,291.41,3500.0,262.4436,262.9489,262.4256,262.9489,3500.0
2019-05-03 09:50:00,291.37,291.52,290.94,291.41,4075.0,262.9128,263.0482,262.5248,262.9489,4075.0
2019-05-03 09:55:00,291.5,291.8,291.5,291.64,4964.0,263.0301,263.3008,263.0301,263.1565,4964.0
2019-05-03 10:00:00,291.64,291.98,291.63,291.85,4372.0,263.1565,263.4633,263.1474,263.346,4372.0
2019-05-03 10:05:00,291.89,291.9,291.24,291.36,3400.0,263.382,263.3911,262.7955,262.9038,3400.0
2019-05-03 10:10:00,291.2,291.64,290.36,290.36,9480.0,262.7594,263.1565,262.0015,262.0015,9480.0
2019-05-03 10:15:00,290.64,290.74,290.39,290.4,9714.0,262.2541,262.3444,262.0285,262.0376,9714.0
2019-05-03 10:20:00,290.38,290.67,290.33,290.67,5034.0,262.0195,262.2812,261.9744,262.2812,5034.0
2019-05-03 10:25:00,290.67,290.81,290.52,290.75,3467.0,262.2812,262.4075,262.1459,262.3534,3467.0
2019-05-03 10:30:00,290.88,291.21,290.88,291.21,2958.0,262.4707,262.7685,262.4707,262.7685,2958.0
2019-05-03 10:35:00,291.25,291.31,290.97,291.11,1886.0,262.8046,262.8587,262.5519,262.6782,1886.0
2019-05-03 10:40:00,291.22,291.35,291.17,291.35,2400.0,262.7775,262.8948,262.7324,262.8948,2400.0
2019-05-03 10:45:00,291.15,291.32,290.99,291.06,3150.0,262.7143,262.8677,262.5699,262.6331,3150.0
2019-05-03 10:50:00,291.09,291.17,291.03,291.05,2600.0,262.6602,262.7324,262.606,262.6241,2600.0
2019-05-03 10:55:00,290.99,291.14,290.9,291.13,3037.0,262.5699,262.7053,262.4887,262.6963,3037.0
2019-05-03 11:00:00,291.1,291.43,291.1,291.21,4280.0,262.6692,262.967,262.6692,262.7685,4280.0
2019-05-03 11:05:00,291.26,291.4,291.26,291.38,7188.0,262.8136,262.9399,262.8136,262.9219,7188.0
2019-05-03 11:10:00,291.34,291.62,291.34,291.62,4800.0,262.8858,263.1384,262.8858,263.1384,4800.0
2019-05-03 11:15:00,291.63,291.68,291.38,291.44,2935.0,263.1474,263.1926,262.9219,262.976,2935.0
2019-05-03 11:20:00,291.34,291.5,291.3,291.3,3520.0,262.8858,263.0301,262.8497,262.8497,3520.0
2019-05-03 11:25:00,291.45,291.75,291.45,291.7,3428.0,262.985,263.2557,262.985,263.2106,3428.0
2019-05-03 11:30:00,291.86,291.86,291.69,291.75,4900.0,263.355,263.355,263.2016,263.2557,4900.0
2019-05-03 11:35:00,291.75,291.92,291.62,291.88,3212.0,263.2557,263.4091,263.1384,263.373,3212.0
2019-05-03 11:40:00,291.9,292.13,291.9,292.12,2672.0,263.3911,263.5986,263.3911,263.5896,2672.0
2019-05-03 11:45:00,292.13,292.19,291.9,291.91,2129.0,263.5986,263.6527,263.3911,263.4001,2129.0
2019-05-03 11:50:00,291.81,291.99,291.81,291.81,1811.0,263.3099,263.4723,263.3099,263.3099,1811.0
2019-05-03 11:55:00,291.76,291.82,291.62,291.64,1600.0,263.2647,263.3189,263.1384,263.1565,1600.0
2019-05-03 12:00:00,291.76,291.78,291.5,291.62,2410.0,263.2647,263.2828,263.0301,263.1384,2410.0
2019-05-03 12:05:00,291.7,291.89,291.7,291.89,2240.0,263.2106,263.382,263.2106,263.382,2240.0
2019-05-03 12:10:00,291.86,291.88,291.78,291.88,1205.0,263.355,263.373,263.2828,263.373,1205.0
2019-05-03 12:15:00,291.88,291.97,291.81,291.81,1875.0,263.373,263.4542,263.3099,263.3099,1875.0
2019-05-03 12:20:00,291.74,291.88,291.66,291.82,2042.0,263.2467,263.373,263.1745,263.3189,2042.0
2019-05-03 12:25:00,291.89,291.89,291.79,291.87,1120.0,263.382,263.382,263.2918,263.364,1120.0
2019-05-03 12:30:00,291.93,291.93,291.76,291.81,2000.0,263.4181,263.4181,263.2647,263.3099,2000.0
2019-05-03 12:35:00,291.81,291.87,291.76,291.76,2200.0,263.3099,263.364,263.2647,263.2647,2200.0
2019-05-03 12:40:00,291.72,292.0,291.67,292.0,8534.0,263.2287,263.4813,263.1835,263.4813,8534.0
2019-05-03 12:45:00,291.97,292.08,291.95,292.0,4100.0,263.4542,263.5535,263.4362,263.4813,4100.0
2019-05-03 12:50:00,292.0,292.12,291.99,292.1,2200.0,263.4813,263.5896,263.4723,263.5715,2200.0
2019-05-03 12:55:00,292.0,292.06,292.0,292.06,1100.0,263.4813,263.5354,263.4813,263.5354,1100.0
2019-05-03 13:00:00,292.05,292.08,291.84,291.84,5282.0,263.5264,263.5535,263.3369,263.3369,5282.0
2019-05-03 13:05:00,291.63,291.91,291.63,291.91,3747.0,263.1474,263.4001,263.1474,263.4001,3747.0
2019-05-03 13:10:00,291.89,291.89,291.76,291.8,2350.0,263.382,263.382,263.2647,263.3008,2350.0
2019-05-03 13:15:00,291.91,291.94,291.67,291.68,900.0,263.4001,263.4272,263.1835,263.1926,900.0
2019-05-03 13:20:00,291.69,291.79,291.64,291.79,1940.0,263.2016,263.2918,263.1565,263.2918,1940.0
2019-05-03 13:25:00,291.78,291.95,291.78,291.93,1900.0,263.2828,263.4362,263.2828,263.4181,1900.0
2019-05-03 13:30:00,291.93,291.93,291.75,291.75,500.0,263.4181,263.4181,263.2557,263.2557,500.0
2019-05-03 13:35:00,291.75,291.88,291.74,291.8,3467.0,263.2557,263.373,263.2467,263.3008,3467.0
2019-05-03 13:40:00,291.82,291.98,291.79,291.82,5576.0,263.3189,263.4633,263.2918,263.3189,5576.0
2019-05-03 13:45:00,291.78,291.9,291.7,291.9,2100.0,263.2828,263.3911,263.2106,263.3911,2100.0
2019-05-03 13:50:00,291.87,292.11,291.87,291.96,3424.0,263.364,263.5806,263.364,263.4452,3424.0
2019-05-03 13:55:00,291.93,291.99,291.92,291.93,1246.0,263.4181,263.4723,263.4091,263.4181,1246.0
2019-05-03 14:00:00,291.9,291.94,291.77,291.94,3200.0,263.3911,263.4272,263.2738,263.4272,3200.0
2019-05-03 14:05:00,291.99,291.99,291.81,291.94,2500.0,263.4723,263.4723,263.3099,263.4272,2500.0
2019-05-03 14:10:00,291.93,292.02,291.89,292.0,4899.0,263.4181,263.4994,263.382,263.4813,4899.0
2019-05-03 14:15:00,291.97,292.04,291.79,291.84,4570.0,263.4542,263.5174,263.2918,263.3369,4570.0
2019-05-03 14:20:00,291.84,292.08,291.83,292.08,4854.0,263.3369,263.5535,263.3279,263.5535,4854.0
2019-05-03 14:25:00,292.06,292.12,291.96,292.05,2870.0,263.5354,263.5896,263.4452,263.5264,2870.0
2019-05-03 14:30:00,292.01,292.02,291.78,291.83,2020.0,263.4903,263.4994,263.2828,263.3279,2020.0
2019-05-03 14:35:00,291.86,292.02,291.82,291.93,8547.0,263.355,263.4994,263.3189,263.4181,8547.0
2019-05-03 14:40:00,291.96,292.02,291.93,292.02,2700.0,263.4452,263.4994,263.4181,263.4994,2700.0
2019-05-03 14:45:00,291.98,292.16,291.98,292.04,3124.0,263.4633,263.6257,263.4633,263.5174,3124.0
2019-05-03 14:50:00,291.88,291.96,291.87,291.91,2100.0,263.373,263.4452,263.364,263.4001,2100.0
2019-05-03 14:55:00,291.9,291.98,291.85,291.97,7010.0,263.3911,263.4633,263.346,263.4542,7010.0
2019-05-03 15:00:00,291.95,291.95,291.62,291.62,2830.0,263.4362,263.4362,263.1384,263.1384,2830.0
2019-05-03 15:05:00,291.64,291.72,291.56,291.56,4100.0,263.1565,263.2287,263.0843,263.0843,4100.0
2019-05-03 15:10:00,291.56,291.8,291.53,291.65,6284.0,263.0843,263.3008,263.0572,263.1655,6284.0
2019-05-03 15:15:00,291.63,291.66,291.5,291.54,4645.0,263.1474,263.1745,263.0301,263.0662,4645.0
2019-05-03 15:20:00,291.5,291.62,291.28,291.37,4529.0,263.0301,263.1384,262.8316,262.9128,4529.0
2019-05-03 15:25:00,291.34,291.38,291.21,291.22,2177.0,262.8858,262.9219,262.7685,262.7775,2177.0
2019-05-03 15:30:00,291.23,291.23,291.1,291.17,4723.0,262.7865,262.7865,262.6692,262.7324,4723.0
2019-05-03 15:35:00,291.2,291.49,291.17,291.47,8688.0,262.7594,263.0211,262.7324,263.0031,8688.0
2019-05-03 15:40:00,291.5,291.5,291.3,291.38,10115.0,263.0301,263.0301,262.8497,262.9219,10115.0
2019-05-03 15:45:00,291.38,291.65,291.35,291.46,14330.0,262.9219,263.1655,262.8948,262.994,14330.0
2019-05-03 15:50:00,291.48,291.54,291.44,291.51,8015.0,263.0121,263.0662,262.976,263.0392,8015.0
2019-05-03 15:55:00,291.51,292.24,291.36,291.97,90087.0,263.0392,263.6979,262.9038,263.4542,90087.0
2019-05-06 09:30:00,287.5,288.35,286.77,287.54,18934.0,259.4208,260.1878,258.7621,259.4569,18934.0
2019-05-06 09:35:00,287.74,289.32,287.67,289.28,3138.0,259.6374,261.0631,259.5742,261.027,3138.0
2019-05-06 09:40:00,289.65,290.36,289.35,289.98,7523.0,261.3608,262.0015,261.0901,261.6586,7523.0
2019-05-06 09:45:00,290.26,290.51,289.75,289.75,9704.0,261.9112,262.1368,261.4511,261.4511,9704.0
2019-05-06 09:50:00,289.72,290.08,289.32,289.87,7466.0,261.424,261.7488,261.0631,261.5593,7466.0
2019-05-06 09:55:00,289.85,290.47,289.45,290.34,4325.0,261.5413,262.1007,261.1804,261.9834,4325.0
2019-05-06 10:00:00,290.06,290.45,289.8,290.1,3600.0,261.7308,262.0827,261.4962,261.7669,3600.0
2019-05-06 10:05:00,290.35,290.79,290.29,290.58,3274.0,261.9925,262.3895,261.9383,262.2,3274.0
2019-05-06 10:10:00,290.45,291.15,290.45,291.04,2150.0,262.0827,262.7143,262.0827,262.6151,2150.0
2019-05-06 10:15:00,290.93,290.96,290.93,290.96,690.0,262.5158,262.5429,262.5158,262.5429,690.0
2019-05-06 10:20:00,291.11,291.25,290.57,290.8,5791.0,262.6782,262.8046,262.191,262.3985,5791.0
2019-05-06 10:25:00,291.03,291.03,290.22,290.59,3096.0,262.606,262.606,261.8752,262.209,3096.0
2019-05-06 10:30:00,290.81,291.08,290.77,290.77,4904.0,262.4075,262.6512,262.3714,262.3714,4904.0
2019-05-06 10:35:00,290.75,291.85,290.75,291.34,6095.0,262.3534,263.346,262.3534,262.8858,6095.0
2019-05-06 10:40:00,291.47,291.84,291.43,291.54,1500.0,263.0031,263.3369,262.967,263.0662,1500.0
2019-05-06 10:45:00,291.42,291.5,291.04,291.4,5753.0,262.958,263.0301,262.6151,262.9399,5753.0
2019-05-06 10:50:00,291.5,291.87,291.44,291.44,2446.0,263.0301,263.364,262.976,262.976,2446.0
2019-05-06 10:55:00,291.44,291.58,291.25,291.56,2766.0,262.976,263.1023,262.8046,263.0843,2766.0
2019-05-06 11:00:00,291.56,291.85,291.2,291.23,5290.0,263.0843,263.346,262.7594,262.7865,5290.0
2019-05-06 11:05:00,291.31,291.33,290.82,290.82,2202.0,262.8587,262.8767,262.4166,262.4166,2202.0
2019-05-06 11:10:00,290.82,291.04,290.68,291.02,2700.0,262.4166,262.6151,262.2902,262.597,2700.0
2019-05-06 11:15:00,290.92,291.43,290.92,291.43,1200.0,262.5068,262.967,262.5068,262.967,1200.0
2019-05-06 11:20:00,291.5,291.71,291.31,291.31,4408.0,263.0301,263.2196,262.8587,262.8587,4408.0
2019-05-06 11:25:00,291.3,291.55,291.3,291.41,1500.0,262.8497,263.0753,262.8497,262.9489,1500.0
2019-05-06 11:30:00,291.37,291.37,290.3,290.3,2000.0,262.9128,262.9128,261.9473,261.9473,2000.0
2019-05-06 11:35:00,290.58,290.71,290.49,290.54,1500.0,262.2,262.3173,262.1188,262.1639,1500.0
2019-05-06 11:40:00,290.56,290.79,290.51,290.71,1600.0,262.1819,262.3895,262.1368,262.3173,1600.0
2019-05-06 11:45:00,291.08,291.25,290.71,290.71,2335.0,262.6512,262.8046,262.3173,262.3173,2335.0
2019-05-06 11:50:00,290.68,290.71,290.25,290.25,2344.0,262.2902,262.3173,261.9022,261.9022,2344.0
2019-05-06 11:55:00,290.21,290.21,289.91,290.1,1605.0,261.8661,261.8661,261.5954,261.7669,1605.0
2019-05-06 12:00:00,290.12,290.32,289.74,289.89,2217.0,261.7849,261.9654,261.442,261.5774,2217.0
2019-05-06 12:05:00,289.84,290.21,289.81,290.2,2532.0,261.5323,261.8661,261.5052,261.8571,2532.0
2019-05-06 12:10:00,290.16,290.4,290.15,290.25,1185.0,261.821,262.0376,261.812,261.9022,1185.0
2019-05-06 12:15:00,290.41,290.41,289.87,289.95,2131.0,262.0466,262.0466,261.5593,261.6315,2131.0
2019-05-06 12:20:00,290.1,290.2,290.1,290.16,700.0,261.7669,261.8571,261.7669,261.821,700.0
2019-05-06 12:25:00,290.12,290.25,289.96,289.96,1500.0,261.7849,261.9022,261.6405,261.6405,1500.0
2019-05-06 12:30:00,289.84,290.09,289.81,290.02,3754.0,261.5323,261.7578,261.5052,261.6947,3754.0
2019-05-06 12:35:00,290.22,290.35,290.2,290.23,1346.0,261.8752,261.9925,261.8571,261.8842,1346.0
2019-05-06 12:40:00,290.18,290.18,289.91,289.91,1500.0,261.8391,261.8391,261.5954,261.5954,1500.0
2019-05-06 12:45:00,289.93,290.03,289.76,289.9,2454.0,261.6135,261.7037,261.4601,261.5864,2454.0
2019-05-06 12:50:00,290.04,290.29,290.04,290.13,2100.0,261.7127,261.9383,261.7127,261.7939,2100.0
2019-05-06 12:55:00,290.13,290.13,289.73,289.95,6700.0,261.7939,261.7939,261.433,261.6315,6700.0
2019-05-06 13:00:00,289.97,290.03,289.65,289.74,3385.0,261.6496,261.7037,261.3608,261.442,3385.0
2019-05-06 13:05:00,289.75,290.24,289.75,290.16,9818.0,261.4511,261.8932,261.4511,261.821,9818.0
2019-05-06 13:10:00,290.23,290.51,290.09,290.1,2490.0,261.8842,262.1368,261.7578,261.7669,2490.0
2019-05-06 13:15:00,290.26,290.47,290.13,290.17,5468.0,261.9112,262.1007,261.7939,261.83,5468.0
2019-05-06 13:20:00,290.34,290.5,290.33,290.5,766.0,261.9834,262.1278,261.9744,262.1278,766.0
2019-05-06 13:25:00,290.36,290.36,290.35,290.35,300.0,262.0015,262.0015,261.9925,261.9925,300.0
2019-05-06 13:30:00,290.39,290.4,290.13,290.32,1613.0,262.0285,262.0376,261.7939,261.9654,1613.0
2019-05-06 13:35:00,290.32,290.35,290.14,290.14,1800.0,261.9654,261.9925,261.803,261.803,1800.0
2019-05-06 13:40:00,290.18,290.53,290.18,290.53,2300.0,261.8391,262.1549,261.8391,262.1549,2300.0
2019-05-06 13:45:00,290.39,290.49,290.27,290.49,2200.0,262.0285,262.1188,261.9203,262.1188,2200.0
2019-05-06 13:50:00,290.72,290.72,290.33,290.4,1101.0,262.3263,262.3263,261.9744,262.0376,1101.0
2019-05-06 13:55:00,290.28,290.43,290.23,290.35,2265.0,261.9293,262.0646,261.8842,261.9925,2265.0
2019-05-06 14:00:00,290.41,290.53,290.33,290.33,1306.0,262.0466,262.1549,261.9744,261.9744,1306.0
2019-05-06 14:05:00,290.35,290.36,290.22,290.22,1945.0,261.9925,262.0015,261.8752,261.8752,1945.0
2019-05-06 14:10:00,290.38,290.42,290.24,290.42,2200.0,262.0195,262.0556,261.8932,262.0556,2200.0
2019-05-06 14:15:00,290.32,290.54,290.29,290.54,1463.0,261.9654,262.1639,261.9383,262.1639,1463.0
2019-05-06 14:20:00,290.6,290.82,290.51,290.58,1948.0,262.218,262.4166,262.1368,262.2,1948.0
2019-05-06 14:25:00,290.51,290.82,290.5,290.81,1700.0,262.1368,262.4166,262.1278,262.4075,1700.0
2019-05-06 14:30:00,291.0,291.28,290.98,291.27,3590.0,262.579,262.8316,262.5609,262.8226,3590.0
2019-05-06 14:35:00,291.29,291.67,291.15,291.6,4234.0,262.8406,263.1835,262.7143,263.1204,4234.0
2019-05-06 14:40:00,291.54,291.6,291.52,291.54,1400.0,263.0662,263.1204,263.0482,263.0662,1400.0
2019-05-06 14:45:00,291.68,291.91,291.68,291.81,2320.0,263.1926,263.4001,263.1926,263.3099,2320.0
2019-05-06 14:50:00,292.0,292.06,291.77,291.81,1078.0,263.4813,263.5354,263.2738,263.3099,1078.0
2019-05-06 14:55:00,291.98,292.12,291.93,292.12,3360.0,263.4633,263.5896,263.4181,263.5896,3360.0
2019-05-06 15:00:00,292.1,292.25,291.79,291.8,1650.0,263.5715,263.7069,263.2918,263.3008,1650.0
2019-05-06 15:05:00,291.89,292.16,291.87,291.87,1164.0,263.382,263.6257,263.364,263.364,1164.0
2019-05-06 15:10:00,291.87,292.05,291.75,291.87,2500.0,263.364,263.5264,263.2557,263.364,2500.0
2019-05-06 15:15:00,291.83,292.02,291.76,291.81,1749.0,263.3279,263.4994,263.2647,263.3099,1749.0
2019-05-06 15:20:00,291.76,291.79,291.64,291.76,1515.0,263.2647,263.2918,263.1565,263.2647,1515.0
2019-05-06 15:25:00,291.92,292.35,291.92,292.13,2610.0,263.4091,263.7971,263.4091,263.5986,2610.0
2019-05-06 15:30:00,292.1,292.17,291.95,292.17,1900.0,263.5715,263.6347,263.4362,263.6347,1900.0
2019-05-06 15:35:00,292.17,292.37,292.17,292.24,1700.0,263.6347,263.8152,263.6347,263.6979,1700.0
2019-05-06 15:40:00,292.28,292.28,291.85,291.85,4100.0,263.734,263.734,263.346,263.346,4100.0
2019-05-06 15:45:00,291.8,291.85,291.55,291.7,6686.0,263.3008,263.346,263.0753,263.2106,6686.0
2019-05-06 15:50:00,291.72,292.01,291.61,291.61,7595.0,263.2287,263.4903,263.1294,263.1294,7595.0
2019-05-06 15:55:00,291.57,291.62,291.21,291.34,26145.0,263.0933,263.1384,262.7685,262.8858,26145.0
2019-05-07 09:30:00,289.53,289.53,287.95,288.71,8760.0,261.2525,261.2525,259.8269,260.5126,8760.0
2019-05-07 09:35:00,288.6,289.83,288.5,289.49,13546.0,260.4134,261.5232,260.3231,261.2164,13546.0
2019-05-07 09:40:00,289.3,289.32,287.69,287.69,7480.0,261.045,261.0631,259.5922,259.5922,7480.0
2019-05-07 09:45:00,287.54,287.69,286.28,286.28,9626.0,259.4569,259.5922,258.32,258.32,9626.0
2019-05-07 09:50:00,286.53,286.57,284.56,285.93,10194.0,258.5455,258.5816,256.7679,258.0041,10194.0
2019-05-07 09:55:00,285.96,287.74,285.96,287.55,1641.0,258.0312,259.6374,258.0312,259.4659,1641.0
2019-05-07 10:00:00,287.57,287.57,285.29,285.35,3904.0,259.484,259.484,257.4266,257.4808,3904.0
2019-05-07 10:05:00,285.43,286.14,284.9,286.01,12874.0,257.553,258.1936,257.0747,258.0763,12874.0
2019-05-07 10:10:00,286.13,286.98,285.95,286.65,7381.0,258.1846,258.9516,258.0222,258.6538,7381.0
2019-05-07 10:15:00,286.52,287.28,286.27,287.28,9773.0,258.5365,259.2223,258.3109,259.2223,9773.0
2019-05-07 10:20:00,287.29,288.39,287.29,288.3,2428.0,259.2313,260.2239,259.2313,260.1427,2428.0
2019-05-07 10:25:00,288.28,288.99,287.91,288.99,4310.0,260.1246,260.7653,259.7908,260.7653,4310.0
2019-05-07 10:30:00,288.71,288.92,288.22,288.34,2180.0,260.5126,260.7021,260.0705,260.1788,2180.0
2019-05-07 10:35:00,288.4,288.7,287.59,287.93,4491.0,260.2329,260.5036,259.502,259.8088,4491.0
2019-05-07 10:40:00,287.84,288.2,287.68,287.95,1604.0,259.7276,260.0524,259.5832,259.8269,1604.0
2019-05-07 10:45:00,287.99,288.41,287.98,288.01,2700.0,259.8629,260.2419,259.8539,259.881,2700.0
2019-05-07 10:50:00,287.62,288.2,287.56,288.19,7550.0,259.5291,260.0524,259.4749,260.0434,7550.0
2019-05-07 10:55:00,288.19,288.84,288.19,288.35,4408.0,260.0434,260.6299,260.0434,260.1878,4408.0
2019-05-07 11:00:00,288.28,288.35,287.37,287.37,3828.0,260.1246,260.1878,259.3035,259.3035,3828.0
2019-05-07 11:05:00,287.55,288.02,287.35,288.02,3705.0,259.4659,259.89,259.2855,259.89,3705.0
2019-05-07 11:10:00,288.1,288.11,287.97,288.0,700.0,259.9622,259.9712,259.8449,259.872,700.0
2019-05-07 11:15:00,288.1,288.1,287.18,287.54,1836.0,259.9622,259.9622,259.1321,259.4569,1836.0
2019-05-07 11:20:00,287.25,287.54,287.24,287.3,1800.0,259.1952,259.4569,259.1862,259.2403,1800.0
2019-05-07 11:25:00,287.28,287.75,287.24,287.62,1205.0,259.2223,259.6464,259.1862,259.5291,1205.0
2019-05-07 11:30:00,287.77,288.04,287.39,287.44,2303.0,259.6644,259.9081,259.3215,259.3667,2303.0
2019-05-07 11:35:00,287.32,287.65,286.9,287.65,3274.0,259.2584,259.5562,258.8794,259.5562,3274.0
2019-05-07 11:40:00,287.66,287.68,286.77,286.77,2100.0,259.5652,259.5832,258.7621,258.7621,2100.0
2019-05-07 11:45:00,286.95,287.13,286.69,287.13,1713.0,258.9245,259.0869,258.6899,259.0869,1713.0
2019-05-07 11:50:00,287.12,287.12,286.54,286.61,2345.0,259.0779,259.0779,258.5546,258.6177,2345.0
2019-05-07 11:55:00,286.62,286.73,286.32,286.36,1350.0,258.6268,258.726,258.3561,258.3921,1350.0
2019-05-07 12:00:00,286.26,286.26,285.91,286.18,2100.0,258.3019,258.3019,257.9861,258.2297,2100.0
2019-05-07 12:05:00,286.49,286.86,286.4,286.45,1878.0,258.5094,258.8433,258.4282,258.4734,1878.0
2019-05-07 12:10:00,286.53,286.6,286.3,286.35,1200.0,258.5455,258.6087,258.338,258.3831,1200.0
2019-05-07 12:15:00,286.5,286.89,286.49,286.85,2122.0,258.5185,258.8704,258.5094,258.8343,2122.0
2019-05-07 12:20:00,286.93,287.12,286.82,287.12,1400.0,258.9065,259.0779,258.8072,259.0779,1400.0
2019-05-07 12:25:00,287.26,287.72,287.22,287.72,1800.0,259.2042,259.6193,259.1682,259.6193,1800.0
2019-05-07 12:30:00,287.4,287.56,287.08,287.17,4500.0,259.3306,259.4749,259.0418,259.123,4500.0
2019-05-07 12:35:00,287.18,287.93,287.18,287.82,13117.0,259.1321,259.8088,259.1321,259.7096,13117.0
2019-05-07 12:40:00,287.88,287.9,287.51,287.81,8932.0,259.7637,259.7817,259.4298,259.7005,8932.0
2019-05-07 12:45:00,287.67,288.45,287.66,288.21,12132.0,259.5742,260.278,259.5652,260.0615,12132.0
2019-05-07 12:50:00,288.16,288.74,288.16,288.59,5768.0,260.0163,260.5397,260.0163,260.4043,5768.0
2019-05-07 12:55:00,288.58,288.66,287.94,288.1,14036.0,260.3953,260.4675,259.8178,259.9622,14036.0
2019-05-07 13:00:00,288.06,288.06,287.55,287.61,900.0,259.9261,259.9261,259.4659,259.5201,900.0
2019-05-07 13:05:00,287.38,287.56,287.12,287.12,2293.0,259.3125,259.4749,259.0779,259.0779,2293.0
2019-05-07 13:10:00,287.18,287.38,286.97,287.18,2432.0,259.1321,259.3125,258.9426,259.1321,2432.0
2019-05-07 13:15:00,286.95,287.0,286.66,286.86,1500.0,258.9245,258.9696,258.6628,258.8433,1500.0
2019-05-07 13:20:00,286.78,286.78,286.59,286.59,700.0,258.7711,258.7711,258.5997,258.5997,700.0
2019-05-07 13:25:00,286.45,286.72,286.23,286.24,3377.0,258.4734,258.717,258.2748,258.2839,3377.0
2019-05-07 13:30:00,286.13,286.2,285.68,286.18,3870.0,258.1846,258.2478,257.7786,258.2297,3870.0
2019-05-07 13:35:00,286.15,286.17,285.95,285.96,3395.0,258.2027,258.2207,258.0222,258.0312,3395.0
2019-05-07 13:40:00,285.75,286.13,285.7,285.98,12987.0,257.8417,258.1846,257.7966,258.0493,12987.0
2019-05-07 13:45:00,286.07,286.52,286.01,286.43,1701.0,258.1305,258.5365,258.0763,258.4553,1701.0
2019-05-07 13:50:00,286.88,286.88,286.69,286.86,705.0,258.8614,258.8614,258.6899,258.8433,705.0
2019-05-07 13:55:00,286.83,286.99,286.39,286.54,2017.0,258.8162,258.9606,258.4192,258.5546,2017.0
2019-05-07 14:00:00,286.51,286.62,286.09,286.09,400.0,258.5275,258.6268,258.1485,258.1485,400.0
2019-05-07 14:05:00,286.22,287.16,286.22,286.85,2602.0,258.2658,259.114,258.2658,258.8343,2602.0
2019-05-07 14:10:00,286.61,286.68,286.33,286.39,1816.0,258.6177,258.6809,258.3651,258.4192,1816.0
2019-05-07 14:15:00,286.59,286.63,286.25,286.29,1724.0,258.5997,258.6358,258.2929,258.329,1724.0
2019-05-07 14:20:00,286.31,286.7,286.25,286.29,3240.0,258.347,258.6989,258.2929,258.329,3240.0
2019-05-07 14:25:00,286.13,286.42,286.06,286.25,1927.0,258.1846,258.4463,258.1214,258.2929,1927.0
2019-05-07 14:30:00,286.5,286.52,285.76,286.09,4994.0,258.5185,258.5365,257.8507,258.1485,4994.0
2019-05-07 14:35:00,286.0,286.18,285.71,286.04,4800.0,258.0673,258.2297,257.8056,258.1034,4800.0
2019-05-07 14:40:00,286.17,286.34,285.99,285.99,2700.0,258.2207,258.3741,258.0583,258.0583,2700.0
2019-05-07 14:45:00,286.08,286.29,285.98,286.26,2323.0,258.1395,258.329,258.0493,258.3019,2323.0
2019-05-07 14:50:00,286.17,286.64,286.08,286.64,3053.0,258.2207,258.6448,258.1395,258.6448,3053.0
2019-05-07 14:55:00,286.87,287.42,286.65,287.19,3315.0,258.8523,259.3486,258.6538,259.1411,3315.0
2019-05-07 15:00:00,287.07,287.33,286.75,286.88,3709.0,259.0328,259.2674,258.7441,258.8614,3709.0
2019-05-07 15:05:00,286.89,287.02,286.55,287.02,1839.0,258.8704,258.9877,258.5636,258.9877,1839.0
2019-05-07 15:10:00,286.95,287.56,286.95,287.42,5713.0,258.9245,259.4749,258.9245,259.3486,5713.0
2019-05-07 15:15:00,287.39,287.78,287.36,287.53,6366.0,259.3215,259.6735,259.2945,259.4479,6366.0
2019-05-07 15:20:00,287.42,287.65,286.98,286.98,4200.0,259.3486,259.5562,258.9516,258.9516,4200.0
2019-05-07 15:25:00,287.13,287.27,287.01,287.13,7345.0,259.0869,259.2133,258.9787,259.0869,7345.0
2019-05-07 15:30:00,287.13,287.36,286.87,287.19,9835.0,259.0869,259.2945,258.8523,259.1411,9835.0
2019-05-07 15:35:00,287.2,287.2,286.6,286.66,10253.0,259.1501,259.1501,258.6087,258.6628,10253.0
2019-05-07 15:40:00,286.67,287.09,286.44,287.04,9717.0,258.6719,259.0508,258.4643,259.0057,9717.0
2019-05-07 15:45:00,287.15,287.45,286.85,287.45,10601.0,259.105,259.3757,258.8343,259.3757,10601.0
2019-05-07 15:50:00,287.43,288.29,287.32,288.1,13320.0,259.3576,260.1336,259.2584,259.9622,13320.0
2019-05-07 15:55:00,287.97,288.62,287.97,288.43,29841.0,259.8449,260.4314,259.8449,260.26,29841.0
2019-05-08 09:30:00,288.25,289.02,288.25,288.86,5648.0,260.0976,260.7924,260.0976,260.648,5648.0
2019-05-08 09:35:00,288.82,288.83,287.71,288.14,2995.0,260.6119,260.6209,259.6103,259.9983,2995.0
2019-05-08 09:40:00,288.39,289.26,288.18,288.75,5242.0,260.2239,261.0089,260.0344,260.5487,5242.0
2019-05-08 09:45:00,288.85,289.5,288.83,289.25,3893.0,260.639,261.2255,260.6209,260.9999,3893.0
2019-05-08 09:50:00,288.46,288.72,288.27,288.34,6500.0,260.287,260.5217,260.1156,260.1788,6500.0
2019-05-08 09:55:00,288.26,288.81,288.26,288.81,4914.0,260.1066,260.6029,260.1066,260.6029,4914.0
2019-05-08 10:00:00,289.21,289.48,289.0,289.16,18169.0,260.9638,261.2074,260.7743,260.9187,18169.0
2019-05-08 10:05:00,289.18,289.5,288.85,288.85,4028.0,260.9367,261.2255,260.639,260.639,4028.0
2019-05-08 10:10:00,288.74,289.1,288.42,289.1,1834.0,260.5397,260.8645,260.251,260.8645,1834.0
2019-05-08 10:15:00,288.99,289.33,288.99,289.28,1200.0,260.7653,261.0721,260.7653,261.027,1200.0
2019-05-08 10:20:00,289.17,289.17,288.75,288.93,1237.0,260.9277,260.9277,260.5487,260.7111,1237.0
2019-05-08 10:25:00,288.96,288.96,288.51,288.56,2620.0,260.7382,260.7382,260.3322,260.3773,2620.0
2019-05-08 10:30:00,288.39,288.62,288.23,288.31,2600.0,260.2239,260.4314,260.0795,260.1517,2600.0
2019-05-08 10:35:00,288.29,289.45,288.29,289.34,4250.0,260.1336,261.1804,260.1336,261.0811,4250.0
2019-05-08 10:40:00,289.44,290.02,289.34,290.02,25691.0,261.1713,261.6947,261.0811,261.6947,25691.0
2019-05-08 10:45:00,290.18,290.35,289.37,289.37,7555.0,261.8391,261.9925,261.1082,261.1082,7555.0
2019-05-08 10:50:00,289.37,289.78,289.01,289.01,3000.0,261.1082,261.4781,260.7833,260.7833,3000.0
2019-05-08 10:55:00,289.02,289.51,288.47,289.29,1800.0,260.7924,261.2345,260.2961,261.036,1800.0
2019-05-08 11:00:00,289.99,290.39,289.78,290.24,3936.0,261.6676,262.0285,261.4781,261.8932,3936.0
2019-05-08 11:05:00,290.39,291.0,290.39,290.75,6265.0,262.0285,262.579,262.0285,262.3534,6265.0
2019-05-08 11:10:00,290.78,291.1,290.66,290.81,3445.0,262.3805,262.6692,262.2722,262.4075,3445.0
2019-05-08 11:15:00,290.84,291.17,290.74,290.75,3610.0,262.4346,262.7324,262.3444,262.3534,3610.0
2019-05-08 11:20:00,290.75,290.76,289.74,289.89,6907.0,262.3534,262.3624,261.442,261.5774,6907.0
2019-05-08 11:25:00,290.14,290.25,289.76,289.8,5326.0,261.803,261.9022,261.4601,261.4962,5326.0
2019-05-08 11:30:00,289.88,290.25,289.61,289.63,4360.0,261.5684,261.9022,261.3247,261.3428,4360.0
2019-05-08 11:35:00,289.65,289.78,289.28,289.54,2644.0,261.3608,261.4781,261.027,261.2616,2644.0
2019-05-08 11:40:00,289.36,289.6,289.17,289.25,1303.0,261.0991,261.3157,260.9277,260.9999,1303.0
2019-05-08 11:45:00,289.27,289.49,289.15,289.47,1206.0,261.0179,261.2164,260.9097,261.1984,1206.0
2019-05-08 11:50:00,289.53,289.91,289.25,289.91,4557.0,261.2525,261.5954,260.9999,261.5954,4557.0
2019-05-08 11:55:00,290.06,290.06,289.85,289.91,1002.0,261.7308,261.7308,261.5413,261.5954,1002.0
2019-05-08 12:00:00,289.9,289.94,289.06,289.06,2018.0,261.5864,261.6225,260.8284,260.8284,2018.0
2019-05-08 12:05:00,289.2,289.2,288.74,288.9,3983.0,260.9548,260.9548,260.5397,260.6841,3983.0
2019-05-08 12:10:00,288.93,289.22,288.86,289.01,2800.0,260.7111,260.9728,260.648,260.7833,2800.0
2019-05-08 12:15:00,288.95,289.23,288.95,289.05,2000.0,260.7292,260.9818,260.7292,260.8194,2000.0
2019-05-08 12:20:00,288.94,289.41,288.94,289.32,2900.0,260.7202,261.1443,260.7202,261.0631,2900.0
2019-05-08 12:25:00,289.34,289.56,289.25,289.52,2114.0,261.0811,261.2796,260.9999,261.2435,2114.0
2019-05-08 12:30:00,289.36,289.45,289.31,289.43,1686.0,261.0991,261.1804,261.054,261.1623,1686.0
2019-05-08 12:35:00,289.52,289.62,289.47,289.49,600.0,261.2435,261.3338,261.1984,261.2164,600.0
2019-05-08 12:40:00,289.43,289.61,289.43,289.6,605.0,261.1623,261.3247,261.1623,261.3157,605.0
2019-05-08 12:45:00,289.72,289.77,289.72,289.77,658.0,261.424,261.4691,261.424,261.4691,658.0
2019-05-08 12:50:00,289.76,289.84,289.66,289.79,2965.0,261.4601,261.5323,261.3698,261.4871,2965.0
2019-05-08 12:55:00,289.75,290.14,289.74,290.0,6100.0,261.4511,261.803,261.442,261.6766,6100.0
2019-05-08 13:00:00,289.96,290.1,289.85,290.1,4654.0,261.6405,261.7669,261.5413,261.7669,4654.0
2019-05-08 13:05:00,290.1,290.19,289.97,289.97,1200.0,261.7669,261.8481,261.6496,261.6496,1200.0
2019-05-08 13:10:00,289.84,289.98,289.75,289.75,2458.0,261.5323,261.6586,261.4511,261.4511,2458.0
2019-05-08 13:15:00,289.66,289.66,289.66,289.66,100.0,261.3698,261.3698,261.3698,261.3698,100.0
2019-05-08 13:20:00,289.67,290.01,289.66,289.93,2219.0,261.3789,261.6857,261.3698,261.6135,2219.0
2019-05-08 13:25:00,289.82,289.91,289.82,289.91,275.0,261.5142,261.5954,261.5142,261.5954,275.0
2019-05-08 13:30:00,289.73,289.97,289.73,289.91,1852.0,261.433,261.6496,261.433,261.5954,1852.0
2019-05-08 13:35:00,289.83,290.06,289.7,290.04,5025.0,261.5232,261.7308,261.4059,261.7127,5025.0
2019-05-08 13:40:00,289.93,290.11,289.86,290.11,2802.0,261.6135,261.7759,261.5503,261.7759,2802.0
2019-05-08 13:45:00,290.01,290.01,289.77,289.77,24818.0,261.6857,261.6857,261.4691,261.4691,24818.0
2019-05-08 13:50:00,289.97,290.31,289.87,290.17,2018.0,261.6496,261.9564,261.5593,261.83,2018.0
2019-05-08 13:55:00,290.17,290.28,290.08,290.08,1410.0,261.83,261.9293,261.7488,261.7488,1410.0
2019-05-08 14:00:00,290.25,290.33,290.22,290.31,2595.0,261.9022,261.9744,261.8752,261.9564,2595.0
2019-05-08 14:05:00,290.3,290.57,290.2,290.56,1819.0,261.9473,262.191,261.8571,262.1819,1819.0
2019-05-08 14:10:00,290.52,290.52,290.24,290.31,1342.0,262.1459,262.1459,261.8932,261.9564,1342.0
2019-05-08 14:15:00,290.25,290.46,290.24,290.29,950.0,261.9022,262.0917,261.8932,261.9383,950.0
2019-05-08 14:20:00,290.36,290.37,290.25,290.37,837.0,262.0015,262.0105,261.9022,262.0105,837.0
2019-05-08 14:25:00,290.36,290.36,290.18,290.23,2568.0,262.0015,262.0015,261.8391,261.8842,2568.0
2019-05-08 14:30:00,290.23,290.3,290.07,290.13,4749.0,261.8842,261.9473,261.7398,261.7939,4749.0
2019-05-08 14:35:00,290.12,290.21,289.98,290.02,3233.0,261.7849,261.8661,261.6586,261.6947,3233.0
2019-05-08 14:40:00,290.15,290.66,290.09,290.6,6174.0,261.812,262.2722,261.7578,262.218,6174.0
2019-05-08 14:45:00,290.53,290.63,290.3,290.57,3100.0,262.1549,262.2451,261.9473,262.191,3100.0
2019-05-08 14:50:00,290.51,291.0,290.5,291.0,3783.0,262.1368,262.579,262.1278,262.579,3783.0
2019-05-08 14:55:00,290.99,291.07,290.87,291.05,1680.0,262.5699,262.6421,262.4617,262.6241,1680.0
2019-05-08 15:00:00,291.09,291.29,291.07,291.23,3611.0,262.6602,262.8406,262.6421,262.7865,3611.0
2019-05-08 15:05:00,291.22,291.36,291.1,291.17,1985.0,262.7775,262.9038,262.6692,262.7324,1985.0
2019-05-08 15:10:00,291.05,291.4,291.05,291.35,5951.0,262.6241,262.9399,262.6241,262.8948,5951.0
2019-05-08 15:15:00,291.33,291.34,291.13,291.34,5210.0,262.8767,262.8858,262.6963,262.8858,5210.0
2019-05-08 15:20:00,291.43,291.43,291.3,291.36,574.0,262.967,262.967,262.8497,262.9038,574.0
2019-05-08 15:25:00,291.24,291.39,291.23,291.31,4999.0,262.7955,262.9309,262.7865,262.8587,4999.0
2019-05-08 15:30:00,291.36,291.53,291.2,291.24,8373.0,262.9038,263.0572,262.7594,262.7955,8373.0
2019-05-08 15:35:00,291.27,291.43,291.22,291.42,6792.0,262.8226,262.967,262.7775,262.958,6792.0
2019-05-08 15:40:00,291.41,291.42,290.85,290.88,11737.0,262.9489,262.958,262.4436,262.4707,11737.0
2019-05-08 15:45:00,290.88,290.95,290.43,290.86,13874.0,262.4707,262.5339,262.0646,262.4526,13874.0
2019-05-08 15:50:00,290.6,290.82,290.41,290.77,30617.0,262.218,262.4166,262.0466,262.3714,30617.0
2019-05-08 15:55:00,290.72,290.83,290.38,290.6,49691.0,262.3263,262.4256,262.0195,262.218,49691.0
2019-05-09 09:30:00,287.79,288.8,287.29,288.67,72791.0,259.6825,260.5938,259.2313,260.4765,72791.0
2019-05-09 09:35:00,289.04,289.04,288.29,288.53,26745.0,260.8104,260.8104,260.1336,260.3502,26745.0
2019-05-09 09:40:00,288.81,288.97,288.42,288.51,3579.0,260.6029,260.7472,260.251,260.3322,3579.0
2019-05-09 09:45:00,288.49,288.49,287.51,287.76,7611.0,260.3141,260.3141,259.4298,259.6554,7611.0
2019-05-09 09:50:00,287.71,287.73,287.27,287.51,9300.0,259.6103,259.6283,259.2133,259.4298,9300.0
2019-05-09 09:55:00,287.42,290.0,287.13,289.16,59384.0,259.3486,261.6766,259.0869,260.9187,59384.0
2019-05-09 10:00:00,289.15,289.2,288.37,288.66,13233.0,260.9097,260.9548,260.2058,260.4675,13233.0
2019-05-09 10:05:00,288.83,289.24,288.66,288.87,6969.0,260.6209,260.9909,260.4675,260.657,6969.0
2019-05-09 10:10:00,288.78,289.58,288.78,289.35,10341.0,260.5758,261.2977,260.5758,261.0901,10341.0
2019-05-09 10:15:00,289.12,289.35,288.91,288.91,5815.0,260.8826,261.0901,260.6931,260.6931,5815.0
2019-05-09 10:20:00,288.93,288.93,288.22,288.22,1107.0,260.7111,260.7111,260.0705,260.0705,1107.0
2019-05-09 10:25:00,288.22,288.4,287.89,288.09,6343.0,260.0705,260.2329,259.7727,259.9532,6343.0
2019-05-09 10:30:00,288.15,288.43,287.81,288.14,5148.0,260.0073,260.26,259.7005,259.9983,5148.0
2019-05-09 10:35:00,288.02,288.3,287.8,287.97,6231.0,259.89,260.1427,259.6915,259.8449,6231.0
2019-05-09 10:40:00,288.0,289.08,287.98,288.8,8976.0,259.872,260.8465,259.8539,260.5938,8976.0
2019-05-09 10:45:00,288.71,289.6,288.6,289.6,9573.0,260.5126,261.3157,260.4134,261.3157,9573.0
2019-05-09 10:50:00,289.61,289.67,289.08,289.08,7509.0,261.3247,261.3789,260.8465,260.8465,7509.0
2019-05-09 10:55:00,288.91,288.99,288.45,288.45,3696.0,260.6931,260.7653,260.278,260.278,3696.0
2019-05-09 11:00:00,288.43,289.0,288.43,288.9,2000.0,260.26,260.7743,260.26,260.6841,2000.0
2019-05-09 11:05:00,288.75,289.14,288.54,289.1,4081.0,260.5487,260.9006,260.3592,260.8645,4081.0
2019-05-09 11:10:00,289.21,289.69,289.09,289.69,4552.0,260.9638,261.3969,260.8555,261.3969,4552.0
2019-05-09 11:15:00,289.68,289.68,289.45,289.59,4009.0,261.3879,261.3879,261.1804,261.3067,4009.0
2019-05-09 11:20:00,289.41,289.68,289.13,289.13,3742.0,261.1443,261.3879,260.8916,260.8916,3742.0
2019-05-09 11:25:00,289.39,289.56,289.36,289.46,11719.0,261.1262,261.2796,261.0991,261.1894,11719.0
2019-05-09 11:30:00,289.49,290.69,289.49,290.53,6606.0,261.2164,262.2992,261.2164,262.1549,6606.0
2019-05-09 11:35:00,290.67,291.24,290.6,291.12,3654.0,262.2812,262.7955,262.218,262.6873,3654.0
2019-05-09 11:40:00,291.26,291.5,291.09,291.38,3411.0,262.8136,263.0301,262.6602,262.9219,3411.0
2019-05-09 11:45:00,291.48,291.75,291.22,291.49,3000.0,263.0121,263.2557,262.7775,263.0211,3000.0
2019-05-09 11:50:00,291.55,291.72,291.31,291.72,4502.0,263.0753,263.2287,262.8587,263.2287,4502.0
2019-05-09 11:55:00,291.73,291.74,291.4,291.55,2200.0,263.2377,263.2467,262.9399,263.0753,2200.0
2019-05-09 12:00:00,291.74,291.76,291.13,291.2,2800.0,263.2467,263.2647,262.6963,262.7594,2800.0
2019-05-09 12:05:00,291.34,291.51,291.22,291.51,2500.0,262.8858,263.0392,262.7775,263.0392,2500.0
2019-05-09 12:10:00,291.6,291.94,291.5,291.8,3528.0,263.1204,263.4272,263.0301,263.3008,3528.0
2019-05-09 12:15:00,291.74,292.31,291.69,292.1,2983.0,263.2467,263.761,263.2016,263.5715,2983.0
2019-05-09 12:20:00,291.99,292.1,291.68,291.68,1800.0,263.4723,263.5715,263.1926,263.1926,1800.0
2019-05-09 12:25:00,291.78,292.68,291.78,292.43,3927.0,263.2828,264.0949,263.2828,263.8693,3927.0
2019-05-09 12:30:00,292.63,293.02,292.52,292.97,5836.0,264.0498,264.4017,263.9505,264.3566,5836.0
2019-05-09 12:35:00,293.24,293.8,293.23,293.62,5905.0,264.6002,265.1055,264.5912,264.9431,5905.0
2019-05-09 12:40:00,293.62,294.05,293.39,293.54,19247.0,264.9431,265.3311,264.7355,264.8709,19247.0
2019-05-09 12:45:00,293.54,294.02,293.53,294.01,6465.0,264.8709,265.304,264.8619,265.295,6465.0
2019-05-09 12:50:00,294.04,294.61,293.96,294.56,7058.0,265.3221,265.8364,265.2499,265.7913,7058.0
2019-05-09 12:55:00,294.5,294.58,294.2,294.29,4000.0,265.7371,265.8093,265.4664,265.5476,4000.0
2019-05-09 13:00:00,294.54,294.65,294.45,294.58,3407.0,265.7732,265.8725,265.692,265.8093,3407.0
2019-05-09 13:05:00,294.38,294.52,294.19,294.23,1600.0,265.6289,265.7552,265.4574,265.4935,1600.0
2019-05-09 13:10:00,294.24,294.51,294.12,294.43,3675.0,265.5025,265.7462,265.3943,265.674,3675.0
2019-05-09 13:15:00,294.61,294.66,294.1,294.22,3137.0,265.8364,265.8815,265.3762,265.4845,3137.0
2019-05-09 13:20:00,294.1,294.19,293.95,294.11,1706.0,265.3762,265.4574,265.2409,265.3852,1706.0
2019-05-09 13:25:00,294.22,294.45,294.11,294.24,11152.0,265.4845,265.692,265.3852,265.5025,11152.0
2019-05-09 13:30:00,294.31,294.59,294.24,294.57,18090.0,265.5657,265.8183,265.5025,265.8003,18090.0
2019-05-09 13:35:00,294.5,295.09,294.47,294.98,16551.0,265.7371,266.2695,265.7101,266.1703,16551.0
2019-05-09 13:40:00,294.96,295.08,294.86,295.01,4034.0,266.1522,266.2605,266.062,266.1973,4034.0
2019-05-09 13:45:00,295.03,295.9,294.88,295.88,8218.0,266.2154,267.0004,266.08,266.9824,8218.0
2019-05-09 13:50:00,295.82,295.87,295.43,295.46,12721.0,266.9282,266.9733,266.5763,266.6034,12721.0
2019-05-09 13:55:00,295.37,295.46,294.91,295.29,6797.0,266.5222,266.6034,266.1071,266.45,6797.0
2019-05-09 14:00:00,295.21,295.54,294.64,295.13,9241.0,266.3778,266.6756,265.8635,266.3056,9241.0
2019-05-09 14:05:00,295.15,295.29,295.0,295.13,8499.0,266.3237,266.45,266.1883,266.3056,8499.0
2019-05-09 14:10:00,295.24,295.73,295.24,295.64,11213.0,266.4049,266.847,266.4049,266.7658,11213.0
2019-05-09 14:15:00,295.64,296.01,295.63,295.87,5400.0,266.7658,267.0997,266.7568,266.9733,5400.0
2019-05-09 14:20:00,295.87,296.25,295.76,295.78,4200.0,266.9733,267.3162,266.8741,266.8921,4200.0
2019-05-09 14:25:00,295.78,295.78,295.35,295.35,2247.0,266.8921,266.8921,266.5041,266.5041,2247.0
2019-05-09 14:30:00,295.51,295.81,295.5,295.5,3565.0,266.6485,266.9192,266.6395,266.6395,3565.0
2019-05-09 14:35:00,295.61,295.79,295.41,295.41,4960.0,266.7387,266.9011,266.5583,266.5583,4960.0
2019-05-09 14:40:00,295.34,295.69,295.34,295.5,3775.0,266.4951,266.8109,266.4951,266.6395,3775.0
2019-05-09 14:45:00,295.48,295.57,295.2,295.41,9318.0,266.6214,266.7026,266.3688,266.5583,9318.0
2019-05-09 14:50:00,295.41,295.61,295.31,295.42,5259.0,266.5583,266.7387,266.468,266.5673,5259.0
2019-05-09 14:55:00,295.45,295.7,295.24,295.52,21127.0,266.5944,266.8199,266.4049,266.6575,21127.0
2019-05-09 15:00:00,295.58,295.6,295.09,295.54,22927.0,266.7117,266.7297,266.2695,266.6756,22927.0
2019-05-09 15:05:00,295.57,295.76,294.87,294.93,9075.0,266.7026,266.8741,266.071,266.1251,9075.0
2019-05-09 15:10:00,294.99,295.34,294.87,295.33,5910.0,266.1793,266.4951,266.071,266.4861,5910.0
2019-05-09 15:15:00,295.36,295.44,295.1,295.44,7210.0,266.5131,266.5853,266.2785,266.5853,7210.0
2019-05-09 15:20:00,295.42,295.5,295.05,295.22,6395.0,266.5673,266.6395,266.2334,266.3868,6395.0
2019-05-09 15:25:00,295.22,295.56,295.21,295.51,12454.0,266.3868,266.6936,266.3778,266.6485,12454.0
2019-05-09 15:30:00,295.49,295.8,295.43,295.68,10427.0,266.6304,266.9102,266.5763,266.8019,10427.0
2019-05-09 15:35:00,295.58,295.59,295.24,295.59,12612.0,266.7117,266.7207,266.4049,266.7207,12612.0
2019-05-09 15:40:00,295.65,295.66,294.98,295.27,9814.0,266.7748,266.7838,266.1703,266.4319,9814.0
2019-05-09 15:45:00,295.38,295.59,294.25,294.25,15616.0,266.5312,266.7207,265.5116,265.5116,15616.0
2019-05-09 15:50:00,294.28,295.1,294.28,294.99,24314.0,265.5386,266.2785,265.5386,266.1793,24314.0
2019-05-09 15:55:00,295.0,295.15,294.45,295.0,51919.0,266.1883,266.3237,265.692,266.1883,51919.0
2019-05-10 09:30:00,294.63,294.98,293.93,294.79,16265.0,265.8544,266.1703,265.2228,265.9988,16265.0
2019-05-10 09:35:00,294.79,295.08,294.4,294.84,4500.0,265.9988,266.2605,265.6469,266.0439,4500.0
2019-05-10 09:40:00,294.76,295.83,294.76,295.68,11927.0,265.9717,266.9372,265.9717,266.8019,11927.0
2019-05-10 09:45:00,295.78,297.0,295.78,296.97,7770.0,266.8921,267.993,266.8921,267.9659,7770.0
2019-05-10 09:50:00,297.07,297.5,296.49,297.43,13770.0,268.0561,268.4441,267.5328,268.381,13770.0
2019-05-10 09:55:00,297.24,298.35,297.18,297.39,24279.0,268.2095,269.2111,268.1554,268.3449,24279.0
2019-05-10 10:00:00,297.31,297.43,295.87,296.88,21581.0,268.2727,268.381,266.9733,267.8847,21581.0
2019-05-10 10:05:00,297.0,297.1,296.41,296.41,14278.0,267.993,268.0832,267.4606,267.4606,14278.0
2019-05-10 10:10:00,296.31,296.43,295.79,295.93,12420.0,267.3704,267.4786,266.9011,267.0275,12420.0
2019-05-10 10:15:00,295.8,296.51,295.3,296.51,15492.0,266.9102,267.5508,266.459,267.5508,15492.0
2019-05-10 10:20:00,296.54,296.54,295.9,296.09,9708.0,267.5779,267.5779,267.0004,267.1718,9708.0
2019-05-10 10:25:00,295.97,296.8,295.85,296.51,7998.0,267.0636,267.8125,266.9553,267.5508,7998.0
2019-05-10 10:30:00,296.17,296.81,295.98,296.09,13380.0,267.244,267.8215,267.0726,267.1718,13380.0
2019-05-10 10:35:00,295.97,296.36,295.29,296.0,17941.0,267.0636,267.4155,266.45,267.0906,17941.0
2019-05-10 10:40:00,295.85,295.96,295.09,295.32,14734.0,266.9553,267.0545,266.2695,266.4771,14734.0
2019-05-10 10:45:00,295.41,296.0,295.3,295.64,7997.0,266.5583,267.0906,266.459,266.7658,7997.0
2019-05-10 10:50:00,295.51,296.07,295.5,295.82,6504.0,266.6485,267.1538,266.6395,266.9282,6504.0
2019-05-10 10:55:00,295.81,296.23,295.23,295.23,7974.0,266.9192,267.2982,266.3958,266.3958,7974.0
2019-05-10 11:00:00,295.36,295.44,294.34,294.87,10885.0,266.5131,266.5853,265.5928,266.071,10885.0
2019-05-10 11:05:00,295.36,295.59,294.85,295.0,5499.0,266.5131,266.7207,266.053,266.1883,5499.0
2019-05-10 11:10:00,294.93,295.39,294.92,295.39,4800.0,266.1251,266.5402,266.1161,266.5402,4800.0
2019-05-10 11:15:00,295.2,295.71,295.05,295.67,5016.0,266.3688,266.829,266.2334,266.7929,5016.0
2019-05-10 11:20:00,295.76,296.0,295.28,295.49,5014.0,266.8741,267.0906,266.441,266.6304,5014.0
2019-05-10 11:25:00,295.48,295.77,295.11,295.24,5850.0,266.6214,266.8831,266.2876,266.4049,5850.0
2019-05-10 11:30:00,295.37,295.72,294.99,295.6,18612.0,266.5222,266.838,266.1793,266.7297,18612.0
2019-05-10 11:35:00,295.7,296.47,295.55,296.36,7598.0,266.8199,267.5147,266.6846,267.4155,7598.0
2019-05-10 11:40:00,296.24,296.24,295.52,295.52,5719.0,267.3072,267.3072,266.6575,266.6575,5719.0
2019-05-10 11:45:00,295.42,295.91,295.25,295.43,8146.0,266.5673,267.0094,266.4139,266.5763,8146.0
2019-05-10 11:50:00,295.42,296.01,295.28,295.78,6507.0,266.5673,267.0997,266.441,266.8921,6507.0
2019-05-10 11:55:00,295.72,296.18,295.62,296.1,4826.0,266.838,267.2531,266.7478,267.1809,4826.0
2019-05-10 12:00:00,296.24,297.08,296.02,296.98,11020.0,267.3072,268.0652,267.1087,267.9749,11020.0
2019-05-10 12:05:00,296.93,296.93,296.01,296.36,10165.0,267.9298,267.9298,267.0997,267.4155,10165.0
2019-05-10 12:10:00,296.39,297.22,296.38,297.03,4667.0,267.4425,268.1915,267.4335,268.02,4667.0
2019-05-10 12:15:00,297.02,298.07,296.99,298.04,11610.0,268.011,268.9585,267.9839,268.9314,11610.0
2019-05-10 12:20:00,297.99,298.1,297.65,297.83,9055.0,268.8863,268.9855,268.5795,268.7419,9055.0
2019-05-10 12:25:00,297.98,298.65,297.98,298.23,6412.0,268.8773,269.4818,268.8773,269.1028,6412.0
2019-05-10 12:30:00,298.29,299.12,298.14,298.91,10529.0,269.157,269.9059,269.0216,269.7164,10529.0
2019-05-10 12:35:00,298.89,299.1,298.19,298.27,16960.0,269.6984,269.8879,269.0667,269.1389,16960.0
2019-05-10 12:40:00,298.27,298.59,298.18,298.42,14140.0,269.1389,269.4277,269.0577,269.2743,14140.0
2019-05-10 12:45:00,298.33,298.34,297.95,298.34,5875.0,269.1931,269.2021,268.8502,269.2021,5875.0
2019-05-10 12:50:00,298.44,299.05,298.44,299.03,5600.0,269.2923,269.8428,269.2923,269.8247,5600.0
2019-05-10 12:55:00,299.02,299.08,298.72,298.88,9789.0,269.8157,269.8698,269.545,269.6894,9789.0
2019-05-10 13:00:00,298.94,299.51,298.9,299.43,9369.0,269.7435,270.2578,269.7074,270.1856,9369.0
2019-05-10 13:05:00,299.32,299.32,298.17,298.51,7961.0,270.0864,270.0864,269.0487,269.3555,7961.0
2019-05-10 13:10:00,298.44,298.81,298.32,298.79,3800.0,269.2923,269.6262,269.1841,269.6081,3800.0
2019-05-10 13:15:00,298.7,299.07,298.29,298.92,3311.0,269.5269,269.8608,269.157,269.7255,3311.0
2019-05-10 13:20:00,299.0,299.6,298.98,299.35,3223.0,269.7976,270.339,269.7796,270.1135,3223.0
2019-05-10 13:25:00,299.26,299.3,299.0,299.22,5359.0,270.0322,270.0683,269.7976,269.9962,5359.0
2019-05-10 13:30:00,299.23,299.53,299.02,299.52,6372.0,270.0052,270.2759,269.8157,270.2669,6372.0
2019-05-10 13:35:00,299.51,299.6,299.06,299.06,8325.0,270.2578,270.339,269.8518,269.8518,8325.0
2019-05-10 13:40:00,299.12,299.25,299.02,299.15,3471.0,269.9059,270.0232,269.8157,269.933,3471.0
2019-05-10 13:45:00,299.26,299.86,299.24,299.67,3834.0,270.0322,270.5736,270.0142,270.4022,3834.0
2019-05-10 13:50:00,299.6,299.93,298.88,298.93,8012.0,270.339,270.6368,269.6894,269.7345,8012.0
2019-05-10 13:55:00,298.88,299.44,298.88,299.18,3686.0,269.6894,270.1947,269.6894,269.9601,3686.0
2019-05-10 14:00:00,299.15,299.53,299.09,299.53,3234.0,269.933,270.2759,269.8788,270.2759,3234.0
2019-05-10 14:05:00,299.53,299.74,299.53,299.54,4316.0,270.2759,270.4654,270.2759,270.2849,4316.0
2019-05-10 14:10:00,299.55,299.57,298.89,298.9,3700.0,270.2939,270.312,269.6984,269.7074,3700.0
2019-05-10 14:15:00,298.85,299.06,298.36,298.36,5569.0,269.6623,269.8518,269.2201,269.2201,5569.0
2019-05-10 14:20:00,298.32,298.55,298.01,298.1,2470.0,269.1841,269.3916,268.9043,268.9855,2470.0
2019-05-10 14:25:00,298.01,298.02,297.65,297.89,3535.0,268.9043,268.9134,268.5795,268.796,3535.0
2019-05-10 14:30:00,297.96,298.29,297.9,298.26,5200.0,268.8592,269.157,268.8051,269.1299,5200.0
2019-05-10 14:35:00,298.32,298.6,298.07,298.6,7049.0,269.1841,269.4367,268.9585,269.4367,7049.0
2019-05-10 14:40:00,298.49,298.79,298.48,298.75,6851.0,269.3374,269.6081,269.3284,269.5721,6851.0
2019-05-10 14:45:00,298.79,299.36,298.78,299.36,8691.0,269.6081,270.1225,269.5991,270.1225,8691.0
2019-05-10 14:50:00,299.44,299.89,299.38,299.79,12046.0,270.1947,270.6007,270.1405,270.5105,12046.0
2019-05-10 14:55:00,299.82,299.83,299.47,299.82,5995.0,270.5376,270.5466,270.2217,270.5376,5995.0
2019-05-10 15:00:00,299.87,300.26,299.34,299.71,36312.0,270.5827,270.9346,270.1044,270.4383,36312.0
2019-05-10 15:05:00,299.76,299.77,299.13,299.22,15035.0,270.4834,270.4924,269.9149,269.9962,15035.0
2019-05-10 15:10:00,299.2,299.55,299.09,299.5,5611.0,269.9781,270.2939,269.8788,270.2488,5611.0
2019-05-10 15:15:00,299.64,300.34,299.37,300.33,17040.0,270.3751,271.0068,270.1315,270.9977,17040.0
2019-05-10 15:20:00,300.32,300.8,300.3,300.57,6972.0,270.9887,271.4218,270.9707,271.2143,6972.0
2019-05-10 15:25:00,300.58,300.82,300.48,300.69,9914.0,271.2233,271.4399,271.1331,271.3226,9914.0
2019-05-10 15:30:00,300.66,300.75,299.53,299.53,8296.0,271.2955,271.3767,270.2759,270.2759,8296.0
2019-05-10 15:35:00,299.52,299.81,299.24,299.69,8709.0,270.2669,270.5285,270.0142,270.4202,8709.0
2019-05-10 15:40:00,299.65,299.7,299.41,299.5,18920.0,270.3842,270.4293,270.1676,270.2488,18920.0
2019-05-10 15:45:00,299.53,300.24,299.48,299.79,42637.0,270.2759,270.9165,270.2308,270.5105,42637.0
2019-05-10 15:50:00,299.76,300.13,299.72,300.01,36682.0,270.4834,270.8173,270.4473,270.709,36682.0
2019-05-10 15:55:00,300.0,301.0,299.83,300.8,82388.0,270.7,271.6023,270.5466,271.4218,82388.0
2019-05-13 09:30:00,295.02,296.15,293.93,295.51,32598.0,266.2064,267.226,265.2228,266.6485,32598.0
2019-05-13 09:35:00,295.17,295.54,294.36,295.54,11393.0,266.3417,266.6756,265.6108,266.6756,11393.0
2019-05-13 09:40:00,295.67,296.73,295.09,295.8,26272.0,266.7929,267.7493,266.2695,266.9102,26272.0
2019-05-13 09:45:00,295.79,296.17,295.67,296.17,6500.0,266.9011,267.244,266.7929,267.244,6500.0
2019-05-13 09:50:00,296.0,296.16,295.02,295.27,8595.0,267.0906,267.235,266.2064,266.4319,8595.0
2019-05-13 09:55:00,294.99,296.12,294.78,295.35,7283.0,266.1793,267.1989,265.9898,266.5041,7283.0
2019-05-13 10:00:00,295.69,295.69,294.44,294.54,5498.0,266.8109,266.8109,265.683,265.7732,5498.0
2019-05-13 10:05:00,294.29,295.0,294.29,294.7,13451.0,265.5476,266.1883,265.5476,265.9176,13451.0
2019-05-13 10:10:00,294.46,295.0,294.45,294.67,4159.0,265.701,266.1883,265.692,265.8905,4159.0
2019-05-13 10:15:00,294.72,295.13,294.71,294.96,2995.0,265.9357,266.3056,265.9266,266.1522,2995.0
2019-05-13 10:20:00,294.92,295.24,294.74,295.13,3700.0,266.1161,266.4049,265.9537,266.3056,3700.0
2019-05-13 10:25:00,295.23,295.38,294.89,295.35,5920.0,266.3958,266.5312,266.089,266.5041,5920.0
2019-05-13 10:30:00,295.29,295.35,294.8,294.86,5937.0,266.45,266.5041,266.0078,266.062,5937.0
2019-05-13 10:35:00,295.01,295.23,294.77,294.81,2771.0,266.1973,266.3958,265.9808,266.0169,2771.0
2019-05-13 10:40:00,294.97,295.14,294.74,294.74,7165.0,266.1612,266.3146,265.9537,265.9537,7165.0
2019-05-13 10:45:00,294.86,295.1,294.18,294.33,9660.0,266.062,266.2785,265.4484,265.5837,9660.0
2019-05-13 10:50:00,294.19,294.45,294.05,294.41,8268.0,265.4574,265.692,265.3311,265.6559,8268.0
2019-05-13 10:55:00,294.43,294.57,293.18,293.26,8035.0,265.674,265.8003,264.5461,264.6182,8035.0
2019-05-13 11:00:00,293.29,293.41,292.8,292.84,10922.0,264.6453,264.7536,264.2032,264.2393,10922.0
2019-05-13 11:05:00,292.91,294.0,292.91,294.0,7309.0,264.3024,265.286,264.3024,265.286,7309.0
2019-05-13 11:10:00,293.94,294.82,293.93,294.49,6025.0,265.2318,266.0259,265.2228,265.7281,6025.0
2019-05-13 11:15:00,294.26,294.26,293.53,293.97,2301.0,265.5206,265.5206,264.8619,265.2589,2301.0
2019-05-13 11:20:00,294.08,294.36,294.06,294.35,1700.0,265.3582,265.6108,265.3401,265.6018,1700.0
2019-05-13 11:25:00,294.56,294.56,293.94,294.0,2700.0,265.7913,265.7913,265.2318,265.286,2700.0
2019-05-13 11:30:00,293.8,294.08,293.56,293.92,2820.0,265.1055,265.3582,264.8889,265.2138,2820.0
2019-05-13 11:35:00,293.92,294.0,293.61,293.74,2723.0,265.2138,265.286,264.9341,265.0514,2723.0
2019-05-13 11:40:00,293.68,293.84,293.05,293.3,4744.0,264.9972,265.1416,264.4288,264.6543,4744.0
2019-05-13 11:45:00,293.35,293.62,293.34,293.37,7517.0,264.6995,264.9431,264.6904,264.7175,7517.0
2019-05-13 11:50:00,293.41,293.74,293.41,293.74,3800.0,264.7536,265.0514,264.7536,265.0514,3800.0
2019-05-13 11:55:00,293.74,294.38,293.69,294.29,4266.0,265.0514,265.6289,265.0062,265.5476,4266.0
2019-05-13 12:00:00,294.37,294.37,293.56,293.67,1800.0,265.6198,265.6198,264.8889,264.9882,1800.0
2019-05-13 12:05:00,293.64,293.68,293.25,293.36,5200.0,264.9611,264.9972,264.6092,264.7085,5200.0
2019-05-13 12:10:00,293.54,293.75,293.38,293.55,3900.0,264.8709,265.0604,264.7265,264.8799,3900.0
2019-05-13 12:15:00,293.43,293.87,293.28,293.87,7000.0,264.7716,265.1687,264.6363,265.1687,7000.0
2019-05-13 12:20:00,293.99,294.0,293.56,293.63,2966.0,265.2769,265.286,264.8889,264.9521,2966.0
2019-05-13 12:25:00,293.5,293.73,293.16,293.73,5302.0,264.8348,265.0423,264.528,265.0423,5302.0
2019-05-13 12:30:00,293.67,293.73,293.48,293.48,6230.0,264.9882,265.0423,264.8168,264.8168,6230.0
2019-05-13 12:35:00,293.51,293.96,293.51,293.7,8741.0,264.8438,265.2499,264.8438,265.0153,8741.0
2019-05-13 12:40:00,293.55,294.12,293.54,293.8,17016.0,264.8799,265.3943,264.8709,265.1055,17016.0
2019-05-13 12:45:00,293.78,293.93,293.6,293.71,5372.0,265.0875,265.2228,264.925,265.0243,5372.0
2019-05-13 12:50:00,293.69,293.8,293.29,293.29,14380.0,265.0062,265.1055,264.6453,264.6453,14380.0
2019-05-13 12:55:00,293.31,293.37,293.09,293.22,5689.0,264.6634,264.7175,264.4648,264.5822,5689.0
2019-05-13 13:00:00,293.14,293.31,292.84,293.03,5637.0,264.51,264.6634,264.2393,264.4107,5637.0
2019-05-13 13:05:00,292.94,293.18,292.75,292.75,1150.0,264.3295,264.5461,264.1581,264.1581,1150.0
2019-05-13 13:10:00,292.82,292.87,292.62,292.69,3607.0,264.2212,264.2663,264.0408,264.1039,3607.0
2019-05-13 13:15:00,292.82,292.98,292.39,292.39,5033.0,264.2212,264.3656,263.8332,263.8332,5033.0
2019-05-13 13:20:00,292.5,292.64,292.18,292.62,3727.0,263.9325,264.0588,263.6437,264.0408,3727.0
2019-05-13 13:25:00,292.62,292.94,292.51,292.7,3796.0,264.0408,264.3295,263.9415,264.1129,3796.0
2019-05-13 13:30:00,292.75,293.46,292.74,293.35,3600.0,264.1581,264.7987,264.149,264.6995,3600.0
2019-05-13 13:35:00,293.35,294.53,293.35,294.35,7139.0,264.6995,265.7642,264.6995,265.6018,7139.0
2019-05-13 13:40:00,294.48,294.48,293.8,293.8,4090.0,265.7191,265.7191,265.1055,265.1055,4090.0
2019-05-13 13:45:00,293.6,293.98,293.47,293.98,2587.0,264.925,265.2679,264.8077,265.2679,2587.0
2019-05-13 13:50:00,293.91,294.13,293.77,294.12,1270.0,265.2048,265.4033,265.0784,265.3943,1270.0
2019-05-13 13:55:00,294.12,294.17,293.88,294.09,2300.0,265.3943,265.4394,265.1777,265.3672,2300.0
2019-05-13 14:00:00,293.98,294.21,293.96,294.12,1800.0,265.2679,265.4755,265.2499,265.3943,1800.0
2019-05-13 14:05:00,294.19,294.73,294.19,294.73,9632.0,265.4574,265.9447,265.4574,265.9447,9632.0
2019-05-13 14:10:00,294.65,294.72,294.03,294.09,14758.0,265.8725,265.9357,265.313,265.3672,14758.0
2019-05-13 14:15:00,294.08,294.21,293.63,293.67,3756.0,265.3582,265.4755,264.9521,264.9882,3756.0
2019-05-13 14:20:00,293.8,294.62,293.8,294.62,3861.0,265.1055,265.8454,265.1055,265.8454,3861.0
2019-05-13 14:25:00,294.83,295.41,294.73,295.41,5804.0,266.0349,266.5583,265.9447,266.5583,5804.0
2019-05-13 14:30:00,295.2,295.35,295.17,295.17,5403.0,266.3688,266.5041,266.3417,266.3417,5403.0
2019-05-13 14:35:00,295.34,295.38,295.1,295.27,3603.0,266.4951,266.5312,266.2785,266.4319,3603.0
2019-05-13 14:40:00,295.28,295.52,294.65,294.93,5065.0,266.441,266.6575,265.8725,266.1251,5065.0
2019-05-13 14:45:00,295.02,295.73,295.02,295.68,8192.0,266.2064,266.847,266.2064,266.8019,8192.0
2019-05-13 14:50:00,295.69,296.2,295.69,296.15,2354.0,266.8109,267.2711,266.8109,267.226,2354.0
2019-05-13 14:55:00,296.05,296.07,295.46,295.46,2995.0,267.1358,267.1538,266.6034,266.6034,2995.0
2019-05-13 15:00:00,295.53,295.97,295.34,295.36,8490.0,266.6665,267.0636,266.4951,266.5131,8490.0
2019-05-13 15:05:00,295.26,295.83,295.25,295.37,3700.0,266.4229,266.9372,266.4139,266.5222,3700.0
2019-05-13 15:10:00,295.38,295.68,295.17,295.27,3402.0,266.5312,266.8019,266.3417,266.4319,3402.0
2019-05-13 15:15:00,295.21,295.42,294.95,294.98,3618.0,266.3778,266.5673,266.1432,266.1703,3618.0
2019-05-13 15:20:00,294.89,295.13,294.76,294.79,5570.0,266.089,266.3056,265.9717,265.9988,5570.0
2019-05-13 15:25:00,294.71,295.21,294.53,294.96,5267.0,265.9266,266.3778,265.7642,266.1522,5267.0
2019-05-13 15:30:00,294.69,294.88,294.4,294.76,4970.0,265.9086,266.08,265.6469,265.9717,4970.0
2019-05-13 15:35:00,294.85,295.18,294.76,295.18,13242.0,266.053,266.3507,265.9717,266.3507,13242.0
2019-05-13 15:40:00,295.26,295.82,295.05,295.46,13222.0,266.4229,266.9282,266.2334,266.6034,13222.0
2019-05-13 15:45:00,295.59,295.96,295.58,295.8,12195.0,266.7207,267.0545,266.7117,266.9102,12195.0
2019-05-13 15:50:00,295.78,295.79,294.88,295.55,19172.0,266.8921,266.9011,266.08,266.6846,19172.0
2019-05-13 15:55:00,295.56,295.81,295.23,295.46,27663.0,266.6936,266.9192,266.3958,266.6034,27663.0
2019-05-14 09:30:00,295.82,295.82,294.72,295.14,28064.0,266.9282,266.9282,265.9357,266.3146,28064.0
2019-05-14 09:35:00,295.01,295.09,294.5,294.79,4469.0,266.1973,266.2695,265.7371,265.9988,4469.0
2019-05-14 09:40:00,294.64,295.14,294.64,295.14,4939.0,265.8635,266.3146,265.8635,266.3146,4939.0
2019-05-14 09:45:00,295.17,295.26,294.66,294.91,3700.0,266.3417,266.4229,265.8815,266.1071,3700.0
2019-05-14 09:50:00,294.91,296.85,294.81,296.68,7095.0,266.1071,267.8576,266.0169,267.7042,7095.0
2019-05-14 09:55:00,296.68,297.52,296.68,297.36,2859.0,267.7042,268.4622,267.7042,268.3178,2859.0
2019-05-14 10:00:00,297.36,298.04,297.36,297.72,4205.0,268.3178,268.9314,268.3178,268.6427,4205.0
2019-05-14 10:05:00,297.64,298.07,297.31,297.97,2400.0,268.5705,268.9585,268.2727,268.8682,2400.0
2019-05-14 10:10:00,297.96,298.32,297.48,298.32,3466.0,268.8592,269.1841,268.4261,269.1841,3466.0
2019-05-14 10:15:00,298.22,299.0,298.12,298.19,9016.0,269.0938,269.7976,269.0036,269.0667,9016.0
2019-05-14 10:20:00,298.42,298.9,298.42,298.68,6792.0,269.2743,269.7074,269.2743,269.5089,6792.0
2019-05-14 10:25:00,298.6,298.99,298.58,298.86,5101.0,269.4367,269.7886,269.4187,269.6713,5101.0
2019-05-14 10:30:00,298.81,299.28,298.81,299.13,3654.0,269.6262,270.0503,269.6262,269.9149,3654.0
2019-05-14 10:35:00,299.01,299.29,298.82,299.06,2300.0,269.8067,270.0593,269.6352,269.8518,2300.0
2019-05-14 10:40:00,298.99,299.23,298.82,298.83,3117.0,269.7886,270.0052,269.6352,269.6442,3117.0
2019-05-14 10:45:00,298.93,298.94,298.26,298.32,4150.0,269.7345,269.7435,269.1299,269.1841,4150.0
2019-05-14 10:50:00,298.32,298.32,298.0,298.16,2281.0,269.1841,269.1841,268.8953,269.0397,2281.0
2019-05-14 10:55:00,298.26,298.73,298.26,298.73,2180.0,269.1299,269.554,269.1299,269.554,2180.0
2019-05-14 11:00:00,298.72,298.96,298.41,298.66,3501.0,269.545,269.7615,269.2653,269.4908,3501.0
2019-05-14 11:05:00,298.75,299.29,298.75,298.87,3199.0,269.5721,270.0593,269.5721,269.6803,3199.0
2019-05-14 11:10:00,298.97,299.44,298.79,299.17,3017.0,269.7706,270.1947,269.6081,269.951,3017.0
2019-05-14 11:15:00,299.16,299.44,298.96,299.44,4691.0,269.942,270.1947,269.7615,270.1947,4691.0
2019-05-14 11:20:00,299.39,299.65,299.17,299.17,5320.0,270.1495,270.3842,269.951,269.951,5320.0
2019-05-14 11:25:00,299.26,299.63,299.26,299.35,3860.0,270.0322,270.3661,270.0322,270.1135,3860.0
2019-05-14 11:30:00,299.55,299.64,299.34,299.64,5104.0,270.2939,270.3751,270.1044,270.3751,5104.0
2019-05-14 11:35:00,299.67,299.97,299.67,299.82,4570.0,270.4022,270.6729,270.4022,270.5376,4570.0
2019-05-14 11:40:00,299.76,299.76,299.25,299.25,4190.0,270.4834,270.4834,270.0232,270.0232,4190.0
2019-05-14 11:45:00,299.14,299.59,299.03,299.56,4283.0,269.924,270.33,269.8247,270.3029,4283.0
2019-05-14 11:50:00,299.63,299.65,299.12,299.13,2887.0,270.3661,270.3842,269.9059,269.9149,2887.0
2019-05-14 11:55:00,299.21,299.3,298.97,299.11,11733.0,269.9871,270.0683,269.7706,269.8969,11733.0
2019-05-14 12:00:00,299.04,299.28,299.04,299.24,1000.0,269.8337,270.0503,269.8337,270.0142,1000.0
2019-05-14 12:05:00,299.38,299.62,299.19,299.24,6086.0,270.1405,270.3571,269.9691,270.0142,6086.0
2019-05-14 12:10:00,299.24,299.44,299.1,299.27,2850.0,270.0142,270.1947,269.8879,270.0413,2850.0
2019-05-14 12:15:00,299.23,299.23,298.66,298.67,6863.0,270.0052,270.0052,269.4908,269.4999,6863.0
2019-05-14 12:20:00,298.63,298.63,298.3,298.42,4320.0,269.4638,269.4638,269.166,269.2743,4320.0
2019-05-14 12:25:00,298.42,298.52,298.24,298.31,2570.0,269.2743,269.3645,269.1119,269.175,2570.0
2019-05-14 12:30:00,298.37,298.43,298.03,298.03,52213.0,269.2292,269.2833,268.9224,268.9224,52213.0
2019-05-14 12:35:00,298.02,298.45,297.63,297.92,8466.0,268.9134,269.3014,268.5614,268.8231,8466.0
2019-05-14 12:40:00,297.95,298.08,297.89,297.97,3874.0,268.8502,268.9675,268.796,268.8682,3874.0
2019-05-14 12:45:00,297.86,298.32,297.75,298.1,5338.0,268.769,269.1841,268.6697,268.9855,5338.0
2019-05-14 12:50:00,298.15,298.37,298.01,298.34,1700.0,269.0307,269.2292,268.9043,269.2021,1700.0
2019-05-14 12:55:00,298.44,298.62,298.4,298.44,7750.0,269.2923,269.4548,269.2562,269.2923,7750.0
2019-05-14 13:00:00,298.36,298.73,298.34,298.63,4100.0,269.2201,269.554,269.2021,269.4638,4100.0
2019-05-14 13:05:00,298.63,298.73,298.51,298.64,5700.0,269.4638,269.554,269.3555,269.4728,5700.0
2019-05-14 13:10:00,298.79,299.21,298.79,299.09,1600.0,269.6081,269.9871,269.6081,269.8788,1600.0
2019-05-14 13:15:00,299.06,299.06,298.84,299.04,4257.0,269.8518,269.8518,269.6533,269.8337,4257.0
2019-05-14 13:20:00,298.96,299.54,298.96,299.41,6390.0,269.7615,270.2849,269.7615,270.1676,6390.0
2019-05-14 13:25:00,299.53,299.53,299.28,299.28,900.0,270.2759,270.2759,270.0503,270.0503,900.0
2019-05-14 13:30:00,299.27,299.63,299.18,299.63,1416.0,270.0413,270.3661,269.9601,270.3661,1416.0
2019-05-14 13:35:00,299.63,299.71,299.53,299.53,2180.0,270.3661,270.4383,270.2759,270.2759,2180.0
2019-05-14 13:40:00,299.47,299.58,299.03,299.24,6637.0,270.2217,270.321,269.8247,270.0142,6637.0
2019-05-14 13:45:00,299.22,299.46,299.22,299.46,1175.0,269.9962,270.2127,269.9962,270.2127,1175.0
2019-05-14 13:50:00,299.52,299.62,299.28,299.28,1837.0,270.2669,270.3571,270.0503,270.0503,1837.0
2019-05-14 13:55:00,299.18,299.25,299.05,299.05,1974.0,269.9601,270.0232,269.8428,269.8428,1974.0
2019-05-14 14:00:00,299.03,299.03,298.68,298.68,2500.0,269.8247,269.8247,269.5089,269.5089,2500.0
2019-05-14 14:05:00,298.63,298.91,298.61,298.91,3799.0,269.4638,269.7164,269.4457,269.7164,3799.0
2019-05-14 14:10:00,298.97,298.97,298.76,298.87,2003.0,269.7706,269.7706,269.5811,269.6803,2003.0
2019-05-14 14:15:00,298.88,299.04,298.88,298.99,3277.0,269.6894,269.8337,269.6894,269.7886,3277.0
2019-05-14 14:20:00,299.04,299.09,298.92,298.96,2985.0,269.8337,269.8788,269.7255,269.7615,2985.0
2019-05-14 14:25:00,298.9,298.95,298.8,298.8,2811.0,269.7074,269.7525,269.6172,269.6172,2811.0
2019-05-14 14:30:00,298.78,299.0,298.73,298.96,4941.0,269.5991,269.7976,269.554,269.7615,4941.0
2019-05-14 14:35:00,298.89,299.01,298.84,298.92,2789.0,269.6984,269.8067,269.6533,269.7255,2789.0
2019-05-14 14:40:00,298.93,299.02,298.8,298.8,2806.0,269.7345,269.8157,269.6172,269.6172,2806.0
2019-05-14 14:45:00,298.89,298.89,297.91,298.41,11130.0,269.6984,269.6984,268.8141,269.2653,11130.0
2019-05-14 14:50:00,298.25,298.53,298.0,298.05,3639.0,269.1209,269.3735,268.8953,268.9404,3639.0
2019-05-14 14:55:00,298.04,298.79,298.04,298.78,5846.0,268.9314,269.6081,268.9314,269.5991,5846.0
2019-05-14 15:00:00,298.72,298.84,298.46,298.77,2434.0,269.545,269.6533,269.3104,269.5901,2434.0
2019-05-14 15:05:00,298.77,298.84,298.5,298.82,4500.0,269.5901,269.6533,269.3465,269.6352,4500.0
2019-05-14 15:10:00,298.74,298.76,297.92,298.09,27841.0,269.563,269.5811,268.8231,268.9765,27841.0
2019-05-14 15:15:00,298.09,298.23,297.84,298.08,39144.0,268.9765,269.1028,268.7509,268.9675,39144.0
2019-05-14 15:20:00,298.1,298.25,297.97,298.21,6500.0,268.9855,269.1209,268.8682,269.0848,6500.0
2019-05-14 15:25:00,298.19,298.47,298.16,298.16,3100.0,269.0667,269.3194,269.0397,269.0397,3100.0
2019-05-14 15:30:00,298.11,298.13,297.81,297.92,12116.0,268.9946,269.0126,268.7239,268.8231,12116.0
2019-05-14 15:35:00,297.91,298.06,297.62,297.69,19348.0,268.8141,268.9494,268.5524,268.6156,19348.0
2019-05-14 15:40:00,297.61,297.64,297.08,297.08,17272.0,268.5434,268.5705,268.0652,268.0652,17272.0
2019-05-14 15:45:00,297.02,297.02,296.43,296.44,16753.0,268.011,268.011,267.4786,267.4877,16753.0
2019-05-14 15:50:00,296.51,296.55,295.39,295.71,25806.0,267.5508,267.5869,266.5402,266.829,25806.0
2019-05-14 15:55:00,295.75,295.76,294.83,295.68,105808.0,266.8651,266.8741,266.0349,266.8019,105808.0
2019-05-15 09:30:00,293.81,294.2,291.3,292.32,11628.0,265.1145,265.4664,262.8497,263.7701,11628.0
2019-05-15 09:35:00,292.31,294.08,292.31,293.42,4624.0,263.761,265.3582,263.761,264.7626,4624.0
2019-05-15 09:40:00,293.53,293.53,292.51,292.79,5421.0,264.8619,264.8619,263.9415,264.1941,5421.0
2019-05-15 09:45:00,293.03,293.16,292.43,292.93,14416.0,264.4107,264.528,263.8693,264.3205,14416.0
2019-05-15 09:50:00,292.84,293.38,292.52,292.88,3342.0,264.2393,264.7265,263.9505,264.2754,3342.0
2019-05-15 09:55:00,293.02,293.03,292.33,292.47,11035.0,264.4017,264.4107,263.7791,263.9054,11035.0
2019-05-15 10:00:00,292.46,292.55,292.09,292.25,11402.0,263.8964,263.9776,263.5625,263.7069,11402.0
2019-05-15 10:05:00,292.34,292.38,291.88,292.0,4257.0,263.7881,263.8242,263.373,263.4813,4257.0
2019-05-15 10:10:00,292.42,293.33,292.15,293.33,3465.0,263.8603,264.6814,263.6167,264.6814,3465.0
2019-05-15 10:15:00,293.2,293.8,293.16,293.64,4450.0,264.5641,265.1055,264.528,264.9611,4450.0
2019-05-15 10:20:00,293.73,293.73,293.23,293.23,1100.0,265.0423,265.0423,264.5912,264.5912,1100.0
2019-05-15 10:25:00,293.28,293.95,293.12,293.83,2735.0,264.6363,265.2409,264.4919,265.1326,2735.0
2019-05-15 10:30:00,294.0,294.09,293.61,293.68,2946.0,265.286,265.3672,264.9341,264.9972,2946.0
2019-05-15 10:35:00,293.74,293.94,293.69,293.69,2324.0,265.0514,265.2318,265.0062,265.0062,2324.0
2019-05-15 10:40:00,293.55,293.73,293.38,293.49,3126.0,264.8799,265.0423,264.7265,264.8258,3126.0
2019-05-15 10:45:00,293.49,293.77,293.25,293.77,1945.0,264.8258,265.0784,264.6092,265.0784,1945.0
2019-05-15 10:50:00,293.75,294.04,293.75,293.94,3378.0,265.0604,265.3221,265.0604,265.2318,3378.0
2019-05-15 10:55:00,294.09,294.54,293.78,294.54,2900.0,265.3672,265.7732,265.0875,265.7732,2900.0
2019-05-15 11:00:00,294.78,294.83,294.37,294.83,2200.0,265.9898,266.0349,265.6198,266.0349,2200.0
2019-05-15 11:05:00,294.72,294.98,294.56,294.56,1600.0,265.9357,266.1703,265.7913,265.7913,1600.0
2019-05-15 11:10:00,294.53,294.68,294.43,294.6,2727.0,265.7642,265.8996,265.674,265.8274,2727.0
2019-05-15 11:15:00,294.52,294.64,294.36,294.57,2480.0,265.7552,265.8635,265.6108,265.8003,2480.0
2019-05-15 11:20:00,294.49,294.52,294.22,294.35,1800.0,265.7281,265.7552,265.4845,265.6018,1800.0
2019-05-15 11:25:00,294.42,295.1,294.42,294.69,2004.0,265.665,266.2785,265.665,265.9086,2004.0
2019-05-15 11:30:00,294.67,294.85,294.41,294.53,2807.0,265.8905,266.053,265.6559,265.7642,2807.0
2019-05-15 11:35:00,294.45,294.45,294.25,294.34,2602.0,265.692,265.692,265.5116,265.5928,2602.0
2019-05-15 11:40:00,294.57,295.04,294.57,295.04,1373.0,265.8003,266.2244,265.8003,266.2244,1373.0
2019-05-15 11:45:00,294.98,295.09,294.9,294.98,3101.0,266.1703,266.2695,266.0981,266.1703,3101.0
2019-05-15 11:50:00,294.99,295.85,294.99,295.82,2775.0,266.1793,266.9553,266.1793,266.9282,2775.0
2019-05-15 11:55:00,295.69,296.33,295.69,296.32,4550.0,266.8109,267.3884,266.8109,267.3794,4550.0
2019-05-15 12:00:00,296.43,296.68,296.34,296.41,4080.0,267.4786,267.7042,267.3974,267.4606,4080.0
2019-05-15 12:05:00,296.43,296.63,295.95,296.1,4086.0,267.4786,267.6591,267.0455,267.1809,4086.0
2019-05-15 12:10:00,296.04,296.06,295.62,296.06,1700.0,267.1267,267.1448,266.7478,267.1448,1700.0
2019-05-15 12:15:00,295.93,295.93,295.57,295.57,1575.0,267.0275,267.0275,266.7026,266.7026,1575.0
2019-05-15 12:20:00,295.62,295.65,295.39,295.45,2493.0,266.7478,266.7748,266.5402,266.5944,2493.0
2019-05-15 12:25:00,295.49,295.58,295.25,295.37,1701.0,266.6304,266.7117,266.4139,266.5222,1701.0
2019-05-15 12:30:00,295.46,295.73,295.44,295.66,2051.0,266.6034,266.847,266.5853,266.7838,2051.0
2019-05-15 12:35:00,295.39,295.39,295.23,295.26,2166.0,266.5402,266.5402,266.3958,266.4229,2166.0
2019-05-15 12:40:00,295.38,295.49,295.38,295.49,407.0,266.5312,266.6304,266.5312,266.6304,407.0
2019-05-15 12:45:00,295.38,295.66,295.38,295.54,1950.0,266.5312,266.7838,266.5312,266.6756,1950.0
2019-05-15 12:50:00,295.66,295.66,295.34,295.4,1626.0,266.7838,266.7838,266.4951,266.5492,1626.0
2019-05-15 12:55:00,295.32,295.32,294.97,295.08,2863.0,266.4771,266.4771,266.1612,266.2605,2863.0
2019-05-15 13:00:00,295.21,295.5,295.19,295.49,800.0,266.3778,266.6395,266.3597,266.6304,800.0
2019-05-15 13:05:00,295.45,295.54,295.23,295.31,2521.0,266.5944,266.6756,266.3958,266.468,2521.0
2019-05-15 13:10:00,295.29,295.6,295.29,295.6,900.0,266.45,266.7297,266.45,266.7297,900.0
2019-05-15 13:15:00,295.63,295.63,295.3,295.42,3310.0,266.7568,266.7568,266.459,266.5673,3310.0
2019-05-15 13:20:00,295.42,295.43,295.11,295.13,6800.0,266.5673,266.5763,266.2876,266.3056,6800.0
2019-05-15 13:25:00,295.18,295.46,295.13,295.46,5824.0,266.3507,266.6034,266.3056,266.6034,5824.0
2019-05-15 13:30:00,295.57,295.85,295.4,295.48,3669.0,266.7026,266.9553,266.5492,266.6214,3669.0
2019-05-15 13:35:00,295.33,295.67,295.33,295.67,1553.0,266.4861,266.7929,266.4861,266.7929,1553.0
2019-05-15 13:40:00,295.61,295.76,295.6,295.76,830.0,266.7387,266.8741,266.7297,266.8741,830.0
2019-05-15 13:45:00,295.73,295.85,295.38,295.66,4008.0,266.847,266.9553,266.5312,266.7838,4008.0
2019-05-15 13:50:00,295.61,295.73,295.52,295.73,1511.0,266.7387,266.847,266.6575,266.847,1511.0
2019-05-15 13:55:00,295.65,295.93,295.65,295.87,1700.0,266.7748,267.0275,266.7748,266.9733,1700.0
2019-05-15 14:00:00,295.91,295.99,295.81,295.87,4584.0,267.0094,267.0816,266.9192,266.9733,4584.0
2019-05-15 14:05:00,295.92,295.94,295.7,295.84,6272.0,267.0185,267.0365,266.8199,266.9463,6272.0
2019-05-15 14:10:00,295.87,295.9,295.55,295.68,7313.0,266.9733,267.0004,266.6846,266.8019,7313.0
2019-05-15 14:15:00,295.63,295.69,295.51,295.6,4200.0,266.7568,266.8109,266.6485,266.7297,4200.0
2019-05-15 14:20:00,295.62,295.88,295.61,295.78,4000.0,266.7478,266.9824,266.7387,266.8921,4000.0
2019-05-15 14:25:00,295.83,296.1,295.83,296.06,1829.0,266.9372,267.1809,266.9372,267.1448,1829.0
2019-05-15 14:30:00,296.09,296.1,295.96,296.03,2430.0,267.1718,267.1809,267.0545,267.1177,2430.0
2019-05-15 14:35:00,296.01,296.45,296.01,296.45,2602.0,267.0997,267.4967,267.0997,267.4967,2602.0
2019-05-15 14:40:00,296.39,296.53,296.36,296.49,2244.0,267.4425,267.5689,267.4155,267.5328,2244.0
2019-05-15 14:45:00,296.44,296.62,296.36,296.62,2079.0,267.4877,267.6501,267.4155,267.6501,2079.0
2019-05-15 14:50:00,296.54,296.79,296.34,296.34,2616.0,267.5779,267.8035,267.3974,267.3974,2616.0
2019-05-15 14:55:00,296.29,296.33,296.15,296.17,2918.0,267.3523,267.3884,267.226,267.244,2918.0
2019-05-15 15:00:00,296.16,296.17,295.68,295.73,7914.0,267.235,267.244,266.8019,266.847,7914.0
2019-05-15 15:05:00,295.85,295.93,295.77,295.78,2406.0,266.9553,267.0275,266.8831,266.8921,2406.0
2019-05-15 15:10:00,295.78,295.87,295.55,295.56,5498.0,266.8921,266.9733,266.6846,266.6936,5498.0
2019-05-15 15:15:00,295.69,295.76,295.63,295.76,1700.0,266.8109,266.8741,266.7568,266.8741,1700.0
2019-05-15 15:20:00,295.78,296.05,295.77,296.05,1739.0,266.8921,267.1358,266.8831,267.1358,1739.0
2019-05-15 15:25:00,296.07,296.08,295.93,296.05,2945.0,267.1538,267.1628,267.0275,267.1358,2945.0
2019-05-15 15:30:00,296.07,296.13,295.77,295.77,4271.0,267.1538,267.2079,266.8831,266.8831,4271.0
2019-05-15 15:35:00,295.78,295.79,295.25,295.38,6755.0,266.8921,266.9011,266.4139,266.5312,6755.0
2019-05-15 15:40:00,295.26,295.26,294.9,294.9,4480.0,266.4229,266.4229,266.0981,266.0981,4480.0
2019-05-15 15:45:00,294.91,294.93,294.68,294.68,5927.0,266.1071,266.1251,265.8996,265.8996,5927.0
2019-05-15 15:50:00,294.68,294.7,294.23,294.54,13591.0,265.8996,265.9176,265.4935,265.7732,13591.0
2019-05-15 15:55:00,294.57,294.72,294.4,294.56,19990.0,265.8003,265.9357,265.6469,265.7913,19990.0
2019-05-16 09:30:00,296.25,297.86,295.75,297.46,8635.0,267.3162,268.769,266.8651,268.408,8635.0
2019-05-16 09:35:00,297.76,298.28,297.1,298.19,10476.0,268.6787,269.148,268.0832,269.0667,10476.0
2019-05-16 09:40:00,298.5,298.86,297.67,298.86,3437.0,269.3465,269.6713,268.5975,269.6713,3437.0
2019-05-16 09:45:00,298.86,299.43,298.17,299.42,8760.0,269.6713,270.1856,269.0487,270.1766,8760.0
2019-05-16 09:50:00,299.38,299.78,299.31,299.55,6113.0,270.1405,270.5015,270.0774,270.2939,6113.0
2019-05-16 09:55:00,299.74,300.56,299.46,300.56,10425.0,270.4654,271.2053,270.2127,271.2053,10425.0
2019-05-16 10:00:00,300.43,301.61,300.37,301.47,9706.0,271.088,272.1527,271.0338,272.0264,9706.0
2019-05-16 10:05:00,301.45,302.22,301.41,301.82,16932.0,272.0084,272.7032,271.9723,272.3422,16932.0
2019-05-16 10:10:00,301.78,302.39,301.64,302.13,4601.0,272.3061,272.8565,272.1798,272.6219,4601.0
2019-05-16 10:15:00,302.03,302.78,302.03,302.62,5012.0,272.5317,273.2085,272.5317,273.0641,5012.0
2019-05-16 10:20:00,302.78,303.26,302.54,303.15,5972.0,273.2085,273.6416,272.9919,273.5423,5972.0
2019-05-16 10:25:00,303.28,303.28,302.88,302.96,21470.0,273.6596,273.6596,273.2987,273.3709,21470.0
2019-05-16 10:30:00,303.06,303.06,301.6,301.61,37897.0,273.4611,273.4611,272.1437,272.1527,37897.0
2019-05-16 10:35:00,301.21,301.39,300.91,300.99,3355.0,271.7918,271.9542,271.5211,271.5933,3355.0
2019-05-16 10:40:00,301.02,302.43,301.02,302.16,9333.0,271.6204,272.8926,271.6204,272.649,9333.0
2019-05-16 10:45:00,302.1,302.56,301.79,301.89,10612.0,272.5949,273.0099,272.3151,272.4054,10612.0
2019-05-16 10:50:00,301.82,302.83,301.82,302.72,4750.0,272.3422,273.2536,272.3422,273.1543,4750.0
2019-05-16 10:55:00,302.64,302.64,302.32,302.39,4725.0,273.0821,273.0821,272.7934,272.8565,4725.0
2019-05-16 11:00:00,302.32,302.39,301.77,301.77,6281.0,272.7934,272.8565,272.2971,272.2971,6281.0
2019-05-16 11:05:00,301.78,302.29,301.77,302.12,2571.0,272.3061,272.7663,272.2971,272.6129,2571.0
2019-05-16 11:10:00,302.0,302.46,301.92,301.98,3857.0,272.5046,272.9197,272.4325,272.4866,3857.0
2019-05-16 11:15:00,302.03,302.25,301.87,302.16,2200.0,272.5317,272.7302,272.3873,272.649,2200.0
2019-05-16 11:20:00,302.25,302.4,301.71,302.23,12834.0,272.7302,272.8656,272.243,272.7122,12834.0
2019-05-16 11:25:00,302.24,302.4,302.11,302.11,2526.0,272.7212,272.8656,272.6039,272.6039,2526.0
2019-05-16 11:30:00,302.11,302.22,302.07,302.14,1593.0,272.6039,272.7032,272.5678,272.631,1593.0
2019-05-16 11:35:00,301.97,302.46,301.81,302.46,5943.0,272.4776,272.9197,272.3332,272.9197,5943.0
2019-05-16 11:40:00,302.47,303.15,302.43,303.15,3348.0,272.9287,273.5423,272.8926,273.5423,3348.0
2019-05-16 11:45:00,303.19,303.22,302.65,302.78,9466.0,273.5784,273.6055,273.0912,273.2085,9466.0
2019-05-16 11:50:00,302.86,303.16,302.8,303.06,9856.0,273.2806,273.5513,273.2265,273.4611,9856.0
2019-05-16 11:55:00,303.03,303.23,302.93,303.23,2461.0,273.434,273.6145,273.3438,273.6145,2461.0
2019-05-16 12:00:00,303.23,303.6,303.23,303.6,3955.0,273.6145,273.9484,273.6145,273.9484,3955.0
2019-05-16 12:05:00,303.71,303.71,303.25,303.25,4456.0,274.0476,274.0476,273.6326,273.6326,4456.0
2019-05-16 12:10:00,303.3,303.79,303.27,303.61,6254.0,273.6777,274.1198,273.6506,273.9574,6254.0
2019-05-16 12:15:00,303.65,303.91,303.61,303.91,2200.0,273.9935,274.2281,273.9574,274.2281,2200.0
2019-05-16 12:20:00,303.8,303.89,303.45,303.72,4668.0,274.1288,274.21,273.813,274.0566,4668.0
2019-05-16 12:25:00,303.66,303.71,303.48,303.53,3048.0,274.0025,274.0476,273.8401,273.8852,3048.0
2019-05-16 12:30:00,303.56,303.99,303.52,303.93,5192.0,273.9123,274.3003,273.8762,274.2461,5192.0
2019-05-16 12:35:00,303.84,303.84,303.46,303.7,3567.0,274.1649,274.1649,273.822,274.0386,3567.0
2019-05-16 12:40:00,303.8,304.12,303.8,304.07,4587.0,274.1288,274.4176,274.1288,274.3725,4587.0
2019-05-16 12:45:00,304.03,304.03,303.65,303.88,3006.0,274.3364,274.3364,273.9935,274.201,3006.0
2019-05-16 12:50:00,303.99,303.99,303.72,303.95,1823.0,274.3003,274.3003,274.0566,274.2642,1823.0
2019-05-16 12:55:00,304.03,304.37,304.0,304.24,2995.0,274.3364,274.6432,274.3093,274.5259,2995.0
2019-05-16 13:00:00,304.25,304.81,304.19,304.61,16532.0,274.5349,275.0402,274.4807,274.8597,16532.0
2019-05-16 13:05:00,304.64,304.95,304.4,304.94,3991.0,274.8868,275.1665,274.6702,275.1575,3991.0
2019-05-16 13:10:00,304.88,305.09,304.78,304.95,12754.0,275.1034,275.2928,275.0131,275.1665,12754.0
2019-05-16 13:15:00,304.95,305.29,304.95,305.1,6569.0,275.1665,275.4733,275.1665,275.3019,6569.0
2019-05-16 13:20:00,305.12,305.14,304.82,304.94,3798.0,275.3199,275.338,275.0492,275.1575,3798.0
2019-05-16 13:25:00,304.95,305.16,304.89,305.03,4202.0,275.1665,275.356,275.1124,275.2387,4202.0
2019-05-16 13:30:00,304.99,305.03,304.55,304.78,3314.0,275.2026,275.2387,274.8056,275.0131,3314.0
2019-05-16 13:35:00,304.78,305.02,304.78,304.82,4612.0,275.0131,275.2297,275.0131,275.0492,4612.0
2019-05-16 13:40:00,304.85,305.0,304.76,304.95,9605.0,275.0763,275.2116,274.9951,275.1665,9605.0
2019-05-16 13:45:00,304.8,305.16,304.79,305.09,10753.0,275.0312,275.356,275.0221,275.2928,10753.0
2019-05-16 13:50:00,305.02,305.27,304.81,305.21,5467.0,275.2297,275.4553,275.0402,275.4011,5467.0
2019-05-16 13:55:00,305.32,305.79,305.1,305.59,7418.0,275.5004,275.9245,275.3019,275.744,7418.0
2019-05-16 14:00:00,305.51,306.1,305.51,306.1,7006.0,275.6718,276.2042,275.6718,276.2042,7006.0
2019-05-16 14:05:00,306.04,306.35,305.64,305.78,6616.0,276.1501,276.4298,275.7891,275.9155,6616.0
2019-05-16 14:10:00,305.7,305.9,305.7,305.79,3600.0,275.8433,276.0237,275.8433,275.9245,3600.0
2019-05-16 14:15:00,305.79,305.92,305.66,305.85,9164.0,275.9245,276.0418,275.8072,275.9786,9164.0
2019-05-16 14:20:00,305.78,305.78,305.47,305.49,2000.0,275.9155,275.9155,275.6357,275.6538,2000.0
2019-05-16 14:25:00,305.58,305.78,305.55,305.67,4820.0,275.735,275.9155,275.7079,275.8162,4820.0
2019-05-16 14:30:00,305.65,305.79,305.63,305.63,2131.0,275.7982,275.9245,275.7801,275.7801,2131.0
2019-05-16 14:35:00,305.69,305.86,305.69,305.71,4468.0,275.8342,275.9876,275.8342,275.8523,4468.0
2019-05-16 14:40:00,305.84,306.08,305.81,305.89,8361.0,275.9696,276.1862,275.9425,276.0147,8361.0
2019-05-16 14:45:00,305.83,305.83,305.25,305.31,3097.0,275.9606,275.9606,275.4372,275.4914,3097.0
2019-05-16 14:50:00,305.25,305.25,304.27,304.27,5909.0,275.4372,275.4372,274.5529,274.5529,5909.0
2019-05-16 14:55:00,304.35,304.35,303.89,304.17,4048.0,274.6251,274.6251,274.21,274.4627,4048.0
2019-05-16 15:00:00,304.24,304.26,303.87,304.12,2843.0,274.5259,274.5439,274.192,274.4176,2843.0
2019-05-16 15:05:00,304.06,304.24,303.72,303.85,6417.0,274.3634,274.5259,274.0566,274.174,6417.0
2019-05-16 15:10:00,303.79,304.07,303.62,303.85,3709.0,274.1198,274.3725,273.9664,274.174,3709.0
2019-05-16 15:15:00,303.9,304.02,303.9,303.91,1200.0,274.2191,274.3273,274.2191,274.2281,1200.0
2019-05-16 15:20:00,303.9,304.45,303.89,304.29,10707.0,274.2191,274.7154,274.21,274.571,10707.0
2019-05-16 15:25:00,304.34,304.39,304.07,304.09,4883.0,274.6161,274.6612,274.3725,274.3905,4883.0
2019-05-16 15:30:00,304.12,304.12,303.69,303.9,5067.0,274.4176,274.4176,274.0296,274.2191,5067.0
2019-05-16 15:35:00,303.91,303.97,303.66,303.69,5395.0,274.2281,274.2822,274.0025,274.0296,5395.0
2019-05-16 15:40:00,303.64,304.06,303.45,303.87,15918.0,273.9845,274.3634,273.813,274.192,15918.0
2019-05-16 15:45:00,303.87,304.71,303.87,304.63,28626.0,274.192,274.95,274.192,274.8778,28626.0
2019-05-16 15:50:00,304.56,305.1,304.22,304.85,31536.0,274.8146,275.3019,274.5078,275.0763,31536.0
2019-05-16 15:55:00,304.65,304.84,304.39,304.6,59893.0,274.8958,275.0673,274.6612,274.8507,59893.0
2019-05-17 09:30:00,302.84,304.5,301.56,304.48,41550.0,273.2626,274.7605,272.1076,274.7424,41550.0
2019-05-17 09:35:00,304.48,304.5,303.07,304.08,18358.0,274.7424,274.7605,273.4701,274.3815,18358.0
2019-05-17 09:40:00,304.17,304.4,302.39,302.39,7836.0,274.4627,274.6702,272.8565,272.8565,7836.0
2019-05-17 09:45:00,302.4,303.23,302.12,302.42,11191.0,272.8656,273.6145,272.6129,272.8836,11191.0
2019-05-17 09:50:00,302.19,302.58,301.66,302.22,13591.0,272.6761,273.028,272.1978,272.7032,13591.0
2019-05-17 09:55:00,302.16,302.7,302.07,302.69,3310.0,272.649,273.1363,272.5678,273.1272,3310.0
2019-05-17 10:00:00,302.44,303.04,302.43,302.52,4700.0,272.9017,273.4431,272.8926,272.9738,4700.0
2019-05-17 10:05:00,302.49,302.49,302.03,302.34,6329.0,272.9468,272.9468,272.5317,272.8114,6329.0
2019-05-17 10:10:00,302.23,302.95,302.0,302.28,10003.0,272.7122,273.3619,272.5046,272.7573,10003.0
2019-05-17 10:15:00,302.38,303.06,302.36,303.06,2900.0,272.8475,273.4611,272.8295,273.4611,2900.0
2019-05-17 10:20:00,303.17,303.82,303.17,303.72,10233.0,273.5604,274.1469,273.5604,274.0566,10233.0
2019-05-17 10:25:00,303.89,304.5,303.73,304.5,6331.0,274.21,274.7605,274.0657,274.7605,6331.0
2019-05-17 10:30:00,304.43,305.02,304.32,305.02,6168.0,274.6973,275.2297,274.598,275.2297,6168.0
2019-05-17 10:35:00,304.86,304.86,304.34,304.52,4928.0,275.0853,275.0853,274.6161,274.7785,4928.0
2019-05-17 10:40:00,304.65,305.0,304.51,304.95,17479.0,274.8958,275.2116,274.7695,275.1665,17479.0
2019-05-17 10:45:00,304.93,305.12,304.77,305.08,5024.0,275.1485,275.3199,275.0041,275.2838,5024.0
2019-05-17 10:50:00,305.23,305.52,305.16,305.52,4722.0,275.4192,275.6808,275.356,275.6808,4722.0
2019-05-17 10:55:00,305.43,306.0,305.43,306.0,6188.0,275.5996,276.114,275.5996,276.114,6188.0
2019-05-17 11:00:00,306.0,306.44,305.97,306.26,34593.0,276.114,276.511,276.0869,276.3486,34593.0
2019-05-17 11:05:00,306.25,307.05,306.25,306.96,10259.0,276.3396,277.0614,276.3396,276.9802,10259.0
2019-05-17 11:10:00,307.06,307.6,307.06,307.29,6981.0,277.0704,277.5577,277.0704,277.278,6981.0
2019-05-17 11:15:00,307.4,307.61,307.19,307.61,7786.0,277.3772,277.5667,277.1877,277.5667,7786.0
2019-05-17 11:20:00,307.45,307.7,307.06,307.68,9037.0,277.4224,277.6479,277.0704,277.6299,9037.0
2019-05-17 11:25:00,307.68,307.74,307.37,307.48,13920.0,277.6299,277.684,277.3502,277.4494,13920.0
2019-05-17 11:30:00,307.44,307.82,307.28,307.74,13577.0,277.4133,277.7562,277.269,277.684,13577.0
2019-05-17 11:35:00,307.57,307.85,307.28,307.67,11499.0,277.5306,277.7833,277.269,277.6209,11499.0
2019-05-17 11:40:00,307.61,307.62,307.23,307.5,9805.0,277.5667,277.5757,277.2238,277.4675,9805.0
2019-05-17 11:45:00,307.49,307.49,307.04,307.09,5700.0,277.4584,277.4584,277.0524,277.0975,5700.0
2019-05-17 11:50:00,307.2,307.55,307.18,307.55,6417.0,277.1968,277.5126,277.1787,277.5126,6417.0
2019-05-17 11:55:00,307.44,307.44,307.15,307.15,2400.0,277.4133,277.4133,277.1517,277.1517,2400.0
2019-05-17 12:00:00,307.22,307.34,306.8,306.9,3894.0,277.2148,277.3231,276.8358,276.9261,3894.0
2019-05-17 12:05:00,306.81,307.03,306.44,306.74,4100.0,276.8449,277.0434,276.511,276.7817,4100.0
2019-05-17 12:10:00,306.91,307.0,306.76,306.95,2301.0,276.9351,277.0163,276.7997,276.9712,2301.0
2019-05-17 12:15:00,306.97,306.97,306.72,306.83,2804.0,276.9892,276.9892,276.7636,276.8629,2804.0
2019-05-17 12:20:00,306.54,306.61,306.46,306.49,3600.0,276.6012,276.6644,276.529,276.5561,3600.0
2019-05-17 12:25:00,306.44,306.51,306.19,306.19,1000.0,276.511,276.5742,276.2854,276.2854,1000.0
2019-05-17 12:30:00,306.11,306.27,305.98,305.98,2400.0,276.2132,276.3576,276.0959,276.0959,2400.0
2019-05-17 12:35:00,306.03,306.62,306.03,306.62,3897.0,276.141,276.6734,276.141,276.6734,3897.0
2019-05-17 12:40:00,306.53,307.02,306.53,307.01,4198.0,276.5922,277.0343,276.5922,277.0253,4198.0
2019-05-17 12:45:00,306.9,307.0,306.77,306.98,2911.0,276.9261,277.0163,276.8088,276.9983,2911.0
2019-05-17 12:50:00,306.97,307.17,306.9,307.15,4200.0,276.9892,277.1697,276.9261,277.1517,4200.0
2019-05-17 12:55:00,307.19,307.27,306.97,307.07,1680.0,277.1877,277.2599,276.9892,277.0795,1680.0
2019-05-17 13:00:00,307.1,307.2,306.96,307.08,2428.0,277.1065,277.1968,276.9802,277.0885,2428.0
2019-05-17 13:05:00,307.13,307.36,307.13,307.36,2010.0,277.1336,277.3411,277.1336,277.3411,2010.0
2019-05-17 13:10:00,307.44,307.44,307.27,307.36,1902.0,277.4133,277.4133,277.2599,277.3411,1902.0
2019-05-17 13:15:00,307.44,307.48,307.37,307.48,2000.0,277.4133,277.4494,277.3502,277.4494,2000.0
2019-05-17 13:20:00,307.42,307.72,307.41,307.45,3715.0,277.3953,277.666,277.3863,277.4224,3715.0
2019-05-17 13:25:00,307.49,307.49,307.26,307.31,1437.0,277.4584,277.4584,277.2509,277.296,1437.0
2019-05-17 13:30:00,307.26,307.58,307.26,307.58,5058.0,277.2509,277.5397,277.2509,277.5397,5058.0
2019-05-17 13:35:00,307.62,307.67,307.43,307.59,3349.0,277.5757,277.6209,277.4043,277.5487,3349.0
2019-05-17 13:40:00,307.7,307.7,307.35,307.64,3575.0,277.6479,277.6479,277.3321,277.5938,3575.0
2019-05-17 13:45:00,307.5,307.73,307.45,307.73,2094.0,277.4675,277.675,277.4224,277.675,2094.0
2019-05-17 13:50:00,307.76,308.0,307.74,307.99,5278.0,277.7021,277.9186,277.684,277.9096,5278.0
2019-05-17 13:55:00,307.91,308.31,307.88,308.31,6457.0,277.8374,278.1984,277.8104,278.1984,6457.0
2019-05-17 14:00:00,308.37,308.37,307.85,308.09,8398.0,278.2525,278.2525,277.7833,277.9998,8398.0
2019-05-17 14:05:00,307.93,307.96,307.7,307.93,13547.0,277.8555,277.8825,277.6479,277.8555,13547.0
2019-05-17 14:10:00,307.87,307.87,307.45,307.82,13606.0,277.8013,277.8013,277.4224,277.7562,13606.0
2019-05-17 14:15:00,307.67,307.67,307.5,307.56,6922.0,277.6209,277.6209,277.4675,277.5216,6922.0
2019-05-17 14:20:00,307.55,307.78,307.45,307.5,6503.0,277.5126,277.7201,277.4224,277.4675,6503.0
2019-05-17 14:25:00,307.52,307.52,307.25,307.46,8024.0,277.4855,277.4855,277.2419,277.4314,8024.0
2019-05-17 14:30:00,307.46,307.68,307.37,307.52,9385.0,277.4314,277.6299,277.3502,277.4855,9385.0
2019-05-17 14:35:00,307.55,308.18,307.47,308.18,15962.0,277.5126,278.0811,277.4404,278.0811,15962.0
2019-05-17 14:40:00,308.11,308.73,307.96,307.96,16588.0,278.0179,278.5773,277.8825,277.8825,16588.0
2019-05-17 14:45:00,307.96,307.96,307.75,307.85,3304.0,277.8825,277.8825,277.6931,277.7833,3304.0
2019-05-17 14:50:00,308.02,308.15,307.59,307.68,5114.0,277.9367,278.054,277.5487,277.6299,5114.0
2019-05-17 14:55:00,307.7,307.91,307.56,307.61,3023.0,277.6479,277.8374,277.5216,277.5667,3023.0
2019-05-17 15:00:00,307.6,307.84,307.18,307.21,14187.0,277.5577,277.7743,277.1787,277.2058,14187.0
2019-05-17 15:05:00,307.36,307.56,307.14,307.5,16630.0,277.3411,277.5216,277.1426,277.4675,16630.0
2019-05-17 15:10:00,307.5,307.66,307.06,307.62,20852.0,277.4675,277.6118,277.0704,277.5757,20852.0
2019-05-17 15:15:00,307.63,307.67,306.37,306.87,10075.0,277.5848,277.6209,276.4478,276.899,10075.0
2019-05-17 15:20:00,306.88,306.97,306.57,306.84,7316.0,276.908,276.9892,276.6283,276.8719,7316.0
2019-05-17 15:25:00,306.84,307.2,306.63,307.18,8833.0,276.8719,277.1968,276.6824,277.1787,8833.0
2019-05-17 15:30:00,307.09,307.09,306.31,306.33,7061.0,277.0975,277.0975,276.3937,276.4117,7061.0
2019-05-17 15:35:00,306.33,306.49,305.68,305.78,8048.0,276.4117,276.5561,275.8252,275.9155,8048.0
2019-05-17 15:40:00,305.69,306.43,305.27,306.42,16251.0,275.8342,276.502,275.4553,276.4929,16251.0
2019-05-17 15:45:00,306.4,307.29,306.28,307.22,40446.0,276.4749,277.278,276.3666,277.2148,40446.0
2019-05-17 15:50:00,307.24,307.24,306.55,306.9,48103.0,277.2329,277.2329,276.6103,276.9261,48103.0
2019-05-17 15:55:00,306.88,307.52,306.57,306.66,55751.0,276.908,277.4855,276.6283,276.7095,55751.0
2019-05-20 09:30:00,306.3,309.93,306.01,309.93,16429.0,276.3847,279.6601,276.123,279.6601,16429.0
2019-05-20 09:35:00,309.48,310.73,309.05,309.81,20753.0,279.2541,280.382,278.8661,279.5519,20753.0
2019-05-20 09:40:00,309.81,311.0,308.9,309.57,14384.0,279.5519,280.6256,278.7307,279.3353,14384.0
2019-05-20 09:45:00,309.57,310.33,308.85,308.85,6765.0,279.3353,280.0211,278.6856,278.6856,6765.0
2019-05-20 09:50:00,308.15,309.04,307.91,308.7,4505.0,278.054,278.8571,277.8374,278.5503,4505.0
2019-05-20 09:55:00,308.62,310.21,308.61,310.21,5827.0,278.4781,279.9128,278.4691,279.9128,5827.0
2019-05-20 10:00:00,310.05,310.25,309.35,309.9,9518.0,279.7684,279.9489,279.1368,279.6331,9518.0
2019-05-20 10:05:00,310.0,310.8,309.94,310.43,5790.0,279.7233,280.4452,279.6692,280.1113,5790.0
2019-05-20 10:10:00,310.23,310.32,309.86,310.32,4110.0,279.9308,280.012,279.597,280.012,4110.0
2019-05-20 10:15:00,310.31,311.05,310.31,311.01,5668.0,280.003,280.6708,280.003,280.6347,5668.0
2019-05-20 10:20:00,310.83,311.47,310.81,311.47,9501.0,280.4722,281.0497,280.4542,281.0497,9501.0
2019-05-20 10:25:00,311.32,311.65,311.16,311.46,9325.0,280.9144,281.2122,280.77,281.0407,9325.0
2019-05-20 10:30:00,311.3,312.44,311.2,312.33,22969.0,280.8963,281.925,280.8061,281.8257,22969.0
2019-05-20 10:35:00,312.2,312.4,311.59,311.94,9771.0,281.7084,281.8889,281.158,281.4738,9771.0
2019-05-20 10:40:00,311.95,312.18,311.68,311.79,11259.0,281.4829,281.6904,281.2392,281.3385,11259.0
2019-05-20 10:45:00,311.88,312.5,311.87,311.9,11737.0,281.4197,281.9791,281.4107,281.4377,11737.0
2019-05-20 10:50:00,311.67,312.58,311.66,312.44,12956.0,281.2302,282.0513,281.2212,281.925,12956.0
2019-05-20 10:55:00,312.55,313.07,312.37,312.98,18601.0,282.0243,282.4935,281.8618,282.4123,18601.0
2019-05-20 11:00:00,313.0,313.25,312.74,313.25,22100.0,282.4303,282.6559,282.1957,282.6559,22100.0
2019-05-20 11:05:00,313.31,313.44,312.84,313.15,10809.0,282.71,282.8273,282.2859,282.5657,10809.0
2019-05-20 11:10:00,313.11,313.77,312.78,313.65,14694.0,282.5296,283.1251,282.2318,283.0168,14694.0
2019-05-20 11:15:00,313.66,313.66,312.51,312.77,14820.0,283.0258,283.0258,281.9882,282.2228,14820.0
2019-05-20 11:20:00,312.77,313.28,312.46,313.23,11050.0,282.2228,282.683,281.943,282.6378,11050.0
2019-05-20 11:25:00,313.22,313.97,313.12,313.97,14440.0,282.6288,283.3056,282.5386,283.3056,14440.0
2019-05-20 11:30:00,314.2,314.32,313.37,313.8,12406.0,283.5131,283.6214,282.7642,283.1522,12406.0
2019-05-20 11:35:00,313.62,314.06,313.27,313.62,16290.0,282.9897,283.3868,282.6739,282.9897,16290.0
2019-05-20 11:40:00,313.62,313.93,313.2,313.67,8214.0,282.9897,283.2695,282.6108,283.0349,8214.0
2019-05-20 11:45:00,313.6,314.07,313.26,313.26,6643.0,282.9717,283.3958,282.6649,282.6649,6643.0
2019-05-20 11:50:00,313.38,313.64,313.01,313.15,14356.0,282.7732,283.0078,282.4393,282.5657,14356.0
2019-05-20 11:55:00,313.15,313.23,312.06,312.63,19096.0,282.5657,282.6378,281.5821,282.0964,19096.0
2019-05-20 12:00:00,312.63,313.04,312.57,312.84,6611.0,282.0964,282.4664,282.0423,282.2859,6611.0
2019-05-20 12:05:00,312.81,313.18,312.76,313.01,10428.0,282.2589,282.5927,282.2137,282.4393,10428.0
2019-05-20 12:10:00,313.0,313.37,312.86,313.04,9690.0,282.4303,282.7642,282.304,282.4664,9690.0
2019-05-20 12:15:00,312.95,313.33,312.91,313.33,7316.0,282.3852,282.7281,282.3491,282.7281,7316.0
2019-05-20 12:20:00,313.36,313.48,313.12,313.13,5365.0,282.7551,282.8634,282.5386,282.5476,5365.0
2019-05-20 12:25:00,313.12,313.2,312.91,313.05,6598.0,282.5386,282.6108,282.3491,282.4754,6598.0
2019-05-20 12:30:00,313.07,313.29,312.53,313.0,8492.0,282.4935,282.692,282.0062,282.4303,8492.0
2019-05-20 12:35:00,312.9,313.32,312.9,313.19,4992.0,282.3401,282.719,282.3401,282.6017,4992.0
2019-05-20 12:40:00,313.21,313.21,312.39,312.61,3898.0,282.6198,282.6198,281.8799,282.0784,3898.0
2019-05-20 12:45:00,312.54,312.87,312.41,312.85,5120.0,282.0152,282.313,281.8979,282.295,5120.0
2019-05-20 12:50:00,312.72,313.08,312.66,312.92,5855.0,282.1776,282.5025,282.1235,282.3581,5855.0
2019-05-20 12:55:00,312.95,313.16,312.8,313.16,8056.0,282.3852,282.5747,282.2498,282.5747,8056.0
2019-05-20 13:00:00,313.11,313.11,312.83,312.89,7866.0,282.5296,282.5296,282.2769,282.331,7866.0
2019-05-20 13:05:00,312.89,312.99,312.52,312.67,4658.0,282.331,282.4213,281.9972,282.1325,4658.0
2019-05-20 13:10:00,312.68,312.91,312.67,312.91,4000.0,282.1416,282.3491,282.1325,282.3491,4000.0
2019-05-20 13:15:00,312.92,313.07,312.58,312.58,6801.0,282.3581,282.4935,282.0513,282.0513,6801.0
2019-05-20 13:20:00,312.62,312.75,312.43,312.63,8489.0,282.0874,282.2047,281.916,282.0964,8489.0
2019-05-20 13:25:00,312.55,313.66,312.47,313.64,10878.0,282.0243,283.0258,281.9521,283.0078,10878.0
2019-05-20 13:30:00,313.55,314.01,313.55,313.95,12048.0,282.9266,283.3417,282.9266,283.2875,12048.0
2019-05-20 13:35:00,313.76,314.19,313.61,313.77,11563.0,283.1161,283.5041,282.9807,283.1251,11563.0
2019-05-20 13:40:00,313.8,313.8,313.47,313.63,2776.0,283.1522,283.1522,282.8544,282.9988,2776.0
2019-05-20 13:45:00,313.63,314.03,313.63,313.88,5343.0,282.9988,283.3597,282.9988,283.2244,5343.0
2019-05-20 13:50:00,313.86,313.86,313.53,313.83,2815.0,283.2063,283.2063,282.9085,283.1792,2815.0
2019-05-20 13:55:00,313.77,314.1,313.77,313.99,15907.0,283.1251,283.4229,283.1251,283.3236,15907.0
2019-05-20 14:00:00,313.97,314.09,313.72,313.91,11870.0,283.3056,283.4138,283.08,283.2514,11870.0
2019-05-20 14:05:00,313.85,314.02,313.77,313.77,9106.0,283.1973,283.3507,283.1251,283.1251,9106.0
2019-05-20 14:10:00,313.74,314.09,313.61,313.79,5438.0,283.098,283.4138,282.9807,283.1431,5438.0
2019-05-20 14:15:00,313.57,313.71,313.21,313.21,5187.0,282.9446,283.071,282.6198,282.6198,5187.0
2019-05-20 14:20:00,313.09,313.23,312.77,312.77,2930.0,282.5115,282.6378,282.2228,282.2228,2930.0
2019-05-20 14:25:00,312.61,312.81,312.56,312.56,2836.0,282.0784,282.2589,282.0333,282.0333,2836.0
2019-05-20 14:30:00,312.56,312.56,312.0,312.12,8021.0,282.0333,282.0333,281.528,281.6362,8021.0
2019-05-20 14:35:00,312.04,312.06,311.64,311.69,9040.0,281.5641,281.5821,281.2031,281.2482,9040.0
2019-05-20 14:40:00,311.68,312.22,311.68,312.11,7342.0,281.2392,281.7265,281.2392,281.6272,7342.0
2019-05-20 14:45:00,312.05,312.09,311.52,311.61,11273.0,281.5731,281.6092,281.0948,281.1761,11273.0
2019-05-20 14:50:00,311.69,312.2,311.69,312.03,9280.0,281.2482,281.7084,281.2482,281.555,9280.0
2019-05-20 14:55:00,312.0,312.57,311.8,312.53,8810.0,281.528,282.0423,281.3475,282.0062,8810.0
2019-05-20 15:00:00,312.5,312.5,311.77,312.06,6010.0,281.9791,281.9791,281.3204,281.5821,6010.0
2019-05-20 15:05:00,311.97,312.18,311.75,312.08,10279.0,281.5009,281.6904,281.3024,281.6002,10279.0
2019-05-20 15:10:00,312.08,312.23,311.84,312.09,11112.0,281.6002,281.7355,281.3836,281.6092,11112.0
2019-05-20 15:15:00,312.1,312.4,312.08,312.25,6325.0,281.6182,281.8889,281.6002,281.7536,6325.0
2019-05-20 15:20:00,312.22,312.41,312.16,312.17,6951.0,281.7265,281.8979,281.6723,281.6814,6951.0
2019-05-20 15:25:00,312.24,313.05,312.23,313.05,4744.0,281.7445,282.4754,281.7355,282.4754,4744.0
2019-05-20 15:30:00,313.01,313.45,312.95,313.24,11109.0,282.4393,282.8364,282.3852,282.6469,11109.0
2019-05-20 15:35:00,313.21,314.0,313.15,313.67,19242.0,282.6198,283.3326,282.5657,283.0349,19242.0
2019-05-20 15:40:00,313.68,313.82,313.33,313.53,10942.0,283.0439,283.1702,282.7281,282.9085,10942.0
2019-05-20 15:45:00,313.43,313.85,313.0,313.79,23974.0,282.8183,283.1973,282.4303,283.1431,23974.0
2019-05-20 15:50:00,313.87,314.5,313.6,314.5,47870.0,283.2153,283.7838,282.9717,283.7838,47870.0
2019-05-20 15:55:00,314.5,315.01,314.27,314.53,76044.0,283.7838,284.244,283.5763,283.8109,76044.0
2019-05-21 09:30:00,315.13,317.5,315.0,317.49,27834.0,284.3523,286.4908,284.235,286.4818,27834.0
2019-05-21 09:35:00,317.34,317.34,315.0,315.12,16866.0,286.3464,286.3464,284.235,284.3432,16866.0
2019-05-21 09:40:00,314.9,315.76,314.89,315.36,4955.0,284.1447,284.9207,284.1357,284.5598,4955.0
2019-05-21 09:45:00,315.15,316.52,315.14,316.2,9490.0,284.3703,285.6065,284.3613,285.3178,9490.0
2019-05-21 09:50:00,316.14,316.14,315.02,315.25,5389.0,285.2636,285.2636,284.253,284.4606,5389.0
2019-05-21 09:55:00,314.89,314.91,313.64,313.87,16223.0,284.1357,284.1538,283.0078,283.2153,16223.0
2019-05-21 10:00:00,313.72,313.95,312.74,312.74,26138.0,283.08,283.2875,282.1957,282.1957,26138.0
2019-05-21 10:05:00,312.6,312.71,311.51,312.46,12643.0,282.0694,282.1686,281.0858,281.943,12643.0
2019-05-21 10:10:00,312.57,312.65,311.83,312.0,6993.0,282.0423,282.1145,281.3746,281.528,6993.0
2019-05-21 10:15:00,312.08,312.24,311.46,312.07,12131.0,281.6002,281.7445,281.0407,281.5911,12131.0
2019-05-21 10:20:00,312.23,312.28,310.8,310.8,24043.0,281.7355,281.7806,280.4452,280.4452,24043.0
2019-05-21 10:25:00,310.79,311.05,309.6,310.0,43260.0,280.4361,280.6708,279.3624,279.7233,43260.0
2019-05-21 10:30:00,310.13,310.34,309.66,309.69,14803.0,279.8406,280.0301,279.4165,279.4436,14803.0
2019-05-21 10:35:00,309.69,311.22,309.68,311.11,12510.0,279.4436,280.8241,279.4346,280.7249,12510.0
2019-05-21 10:40:00,311.56,311.81,311.09,311.59,5400.0,281.1309,281.3565,280.7068,281.158,5400.0
2019-05-21 10:45:00,311.9,312.2,311.46,311.66,5080.0,281.4377,281.7084,281.0407,281.2212,5080.0
2019-05-21 10:50:00,311.75,311.89,311.56,311.7,8897.0,281.3024,281.4287,281.1309,281.2573,8897.0
2019-05-21 10:55:00,311.67,311.75,311.15,311.43,13203.0,281.2302,281.3024,280.761,281.0136,13203.0
2019-05-21 11:00:00,311.49,311.49,310.81,310.81,3800.0,281.0678,281.0678,280.4542,280.4542,3800.0
2019-05-21 11:05:00,310.93,311.43,310.92,311.43,3805.0,280.5625,281.0136,280.5534,281.0136,3805.0
2019-05-21 11:10:00,311.35,311.41,310.93,311.05,17947.0,280.9415,280.9956,280.5625,280.6708,17947.0
2019-05-21 11:15:00,311.02,311.23,310.81,310.81,9573.0,280.6437,280.8332,280.4542,280.4542,9573.0
2019-05-21 11:20:00,310.75,311.11,310.52,310.67,6287.0,280.4001,280.7249,280.1925,280.3279,6287.0
2019-05-21 11:25:00,310.7,310.87,310.5,310.6,6948.0,280.3549,280.5083,280.1745,280.2647,6948.0
2019-05-21 11:30:00,310.75,310.89,310.73,310.89,2900.0,280.4001,280.5264,280.382,280.5264,2900.0
2019-05-21 11:35:00,310.88,311.52,310.73,310.88,12700.0,280.5174,281.0948,280.382,280.5174,12700.0
2019-05-21 11:40:00,310.96,311.12,310.76,310.77,2500.0,280.5895,280.7339,280.4091,280.4181,2500.0
2019-05-21 11:45:00,310.8,310.85,310.57,310.68,2505.0,280.4452,280.4903,280.2376,280.3369,2505.0
2019-05-21 11:50:00,310.68,311.4,310.68,311.15,4900.0,280.3369,280.9866,280.3369,280.761,4900.0
2019-05-21 11:55:00,311.04,311.79,311.03,311.53,26513.0,280.6617,281.3385,280.6527,281.1039,26513.0
2019-05-21 12:00:00,311.48,311.96,311.2,311.71,26600.0,281.0588,281.4919,280.8061,281.2663,26600.0
2019-05-21 12:05:00,311.93,312.01,311.67,311.74,3758.0,281.4648,281.537,281.2302,281.2934,3758.0
2019-05-21 12:10:00,311.79,311.87,311.3,311.38,1898.0,281.3385,281.4107,280.8963,280.9685,1898.0
2019-05-21 12:15:00,311.49,311.61,311.37,311.37,2101.0,281.0678,281.1761,280.9595,280.9595,2101.0
2019-05-21 12:20:00,311.39,311.44,311.25,311.31,2887.0,280.9775,281.0227,280.8512,280.9054,2887.0
2019-05-21 12:25:00,311.38,311.63,311.38,311.43,2501.0,280.9685,281.1941,280.9685,281.0136,2501.0
2019-05-21 12:30:00,311.44,311.66,311.43,311.64,2800.0,281.0227,281.2212,281.0136,281.2031,2800.0
2019-05-21 12:35:00,311.68,311.73,311.31,311.36,2301.0,281.2392,281.2843,280.9054,280.9505,2301.0
2019-05-21 12:40:00,311.37,311.78,311.37,311.62,3000.0,280.9595,281.3295,280.9595,281.1851,3000.0
2019-05-21 12:45:00,311.61,313.02,311.44,312.69,18948.0,281.1761,282.4483,281.0227,282.1506,18948.0
2019-05-21 12:50:00,312.76,313.13,312.49,312.55,4166.0,282.2137,282.5476,281.9701,282.0243,4166.0
2019-05-21 12:55:00,312.7,313.42,312.7,313.33,2400.0,282.1596,282.8093,282.1596,282.7281,2400.0
2019-05-21 13:00:00,313.31,313.32,312.97,313.18,3076.0,282.71,282.719,282.4032,282.5927,3076.0
2019-05-21 13:05:00,313.24,313.64,313.22,313.54,3266.0,282.6469,283.0078,282.6288,282.9176,3266.0
2019-05-21 13:10:00,313.54,313.54,313.19,313.49,2675.0,282.9176,282.9176,282.6017,282.8724,2675.0
2019-05-21 13:15:00,313.49,313.62,313.39,313.51,4107.0,282.8724,282.9897,282.7822,282.8905,4107.0
2019-05-21 13:20:00,313.5,313.88,313.48,313.85,3635.0,282.8815,283.2244,282.8634,283.1973,3635.0
2019-05-21 13:25:00,313.93,314.08,313.85,313.9,4693.0,283.2695,283.4048,283.1973,283.2424,4693.0
2019-05-21 13:30:00,313.77,313.77,313.64,313.72,1795.0,283.1251,283.1251,283.0078,283.08,1795.0
2019-05-21 13:35:00,313.73,314.26,313.72,314.25,3671.0,283.089,283.5672,283.08,283.5582,3671.0
2019-05-21 13:40:00,314.23,314.23,313.83,313.83,2419.0,283.5402,283.5402,283.1792,283.1792,2419.0
2019-05-21 13:45:00,313.87,313.94,313.69,313.7,1750.0,283.2153,283.2785,283.0529,283.0619,1750.0
2019-05-21 13:50:00,313.74,313.95,313.51,313.51,7243.0,283.098,283.2875,282.8905,282.8905,7243.0
2019-05-21 13:55:00,313.39,313.71,313.3,313.71,4216.0,282.7822,283.071,282.701,283.071,4216.0
2019-05-21 14:00:00,313.73,313.81,313.69,313.76,3206.0,283.089,283.1612,283.0529,283.1161,3206.0
2019-05-21 14:05:00,313.63,313.65,313.44,313.54,5191.0,282.9988,283.0168,282.8273,282.9176,5191.0
2019-05-21 14:10:00,313.55,313.8,313.44,313.75,4016.0,282.9266,283.1522,282.8273,283.1071,4016.0
2019-05-21 14:15:00,313.75,314.07,313.75,314.06,4197.0,283.1071,283.3958,283.1071,283.3868,4197.0
2019-05-21 14:20:00,314.02,314.07,313.91,314.0,7271.0,283.3507,283.3958,283.2514,283.3326,7271.0
2019-05-21 14:25:00,314.03,314.61,314.02,314.56,6597.0,283.3597,283.8831,283.3507,283.8379,6597.0
2019-05-21 14:30:00,314.51,314.82,314.46,314.56,9242.0,283.7928,284.0725,283.7477,283.8379,9242.0
2019-05-21 14:35:00,314.5,314.83,314.45,314.8,9324.0,283.7838,284.0816,283.7387,284.0545,9324.0
2019-05-21 14:40:00,314.84,315.21,314.84,315.16,8489.0,284.0906,284.4245,284.0906,284.3793,8489.0
2019-05-21 14:45:00,315.07,315.13,314.45,314.46,4295.0,284.2981,284.3523,283.7387,283.7477,4295.0
2019-05-21 14:50:00,314.47,314.6,314.44,314.59,5552.0,283.7567,283.874,283.7297,283.865,5552.0
2019-05-21 14:55:00,314.61,314.78,314.43,314.53,4564.0,283.8831,284.0365,283.7206,283.8109,4564.0
2019-05-21 15:00:00,314.46,314.5,313.99,314.14,10216.0,283.7477,283.7838,283.3236,283.459,10216.0
2019-05-21 15:05:00,314.04,314.64,313.92,314.56,8895.0,283.3687,283.9101,283.2604,283.8379,8895.0
2019-05-21 15:10:00,314.68,315.03,314.57,314.82,11584.0,283.9462,284.262,283.847,284.0725,11584.0
2019-05-21 15:15:00,314.84,315.1,314.61,315.1,14112.0,284.0906,284.3252,283.8831,284.3252,14112.0
2019-05-21 15:20:00,315.1,315.86,315.1,315.44,19600.0,284.3252,285.011,284.3252,284.632,19600.0
2019-05-21 15:25:00,315.44,315.77,315.36,315.63,18491.0,284.632,284.9298,284.5598,284.8034,18491.0
2019-05-21 15:30:00,315.52,316.74,315.18,316.63,41088.0,284.7042,285.805,284.3974,285.7058,41088.0
2019-05-21 15:35:00,316.7,316.78,316.28,316.78,17632.0,285.7689,285.8411,285.39,285.8411,17632.0
2019-05-21 15:40:00,316.73,316.78,316.14,316.19,21316.0,285.796,285.8411,285.2636,285.3087,21316.0
2019-05-21 15:45:00,316.24,317.05,315.95,316.7,39266.0,285.3539,286.0848,285.0922,285.7689,39266.0
2019-05-21 15:50:00,316.82,316.82,316.51,316.55,29936.0,285.8772,285.8772,285.5975,285.6336,29936.0
2019-05-21 15:55:00,316.55,316.85,316.12,316.27,81520.0,285.6336,285.9043,285.2456,285.3809,81520.0
2019-05-22 09:30:00,315.74,315.74,314.98,315.34,11740.0,284.9027,284.9027,284.2169,284.5418,11740.0
2019-05-22 09:35:00,315.25,315.6,314.43,314.92,11665.0,284.4606,284.7764,283.7206,284.1628,11665.0
2019-05-22 09:40:00,315.08,315.08,314.37,314.57,24196.0,284.3072,284.3072,283.6665,283.847,24196.0
2019-05-22 09:45:00,314.73,315.88,314.53,315.88,5800.0,283.9913,285.029,283.8109,285.029,5800.0
2019-05-22 09:50:00,315.79,316.45,315.68,316.45,5081.0,284.9478,285.5434,284.8486,285.5434,5081.0
2019-05-22 09:55:00,316.56,316.7,315.36,315.36,7201.0,285.6426,285.7689,284.5598,284.5598,7201.0
2019-05-22 10:00:00,315.29,316.17,315.29,315.61,5830.0,284.4966,285.2907,284.4966,284.7854,5830.0
2019-05-22 10:05:00,315.53,315.53,314.88,314.93,8008.0,284.7132,284.7132,284.1267,284.1718,8008.0
2019-05-22 10:10:00,314.96,315.15,314.86,315.01,6902.0,284.1989,284.3703,284.1086,284.244,6902.0
2019-05-22 10:15:00,314.96,316.1,314.96,315.55,9856.0,284.1989,285.2275,284.1989,284.7313,9856.0
2019-05-22 10:20:00,315.14,315.58,315.14,315.46,7174.0,284.3613,284.7583,284.3613,284.65,7174.0
2019-05-22 10:25:00,315.59,315.93,315.59,315.79,5900.0,284.7673,285.0741,284.7673,284.9478,5900.0
2019-05-22 10:30:00,315.51,315.79,315.39,315.54,5096.0,284.6952,284.9478,284.5869,284.7222,5096.0
2019-05-22 10:35:00,315.64,315.64,315.16,315.2,2300.0,284.8125,284.8125,284.3793,284.4154,2300.0
2019-05-22 10:40:00,315.27,315.4,315.02,315.4,8966.0,284.4786,284.5959,284.253,284.5959,8966.0
2019-05-22 10:45:00,315.31,315.68,315.18,315.54,3509.0,284.5147,284.8486,284.3974,284.7222,3509.0
2019-05-22 10:50:00,315.57,315.57,315.2,315.25,2397.0,284.7493,284.7493,284.4154,284.4606,2397.0
2019-05-22 10:55:00,315.25,315.44,315.07,315.3,7577.0,284.4606,284.632,284.2981,284.5057,7577.0
2019-05-22 11:00:00,315.28,315.3,314.96,315.15,9200.0,284.4876,284.5057,284.1989,284.3703,9200.0
2019-05-22 11:05:00,315.05,315.4,315.03,315.4,4306.0,284.2801,284.5959,284.262,284.5959,4306.0
2019-05-22 11:10:00,315.4,316.44,315.4,316.44,6206.0,284.5959,285.5343,284.5959,285.5343,6206.0
2019-05-22 11:15:00,316.35,316.72,316.34,316.53,4200.0,285.4531,285.787,285.4441,285.6155,4200.0
2019-05-22 11:20:00,316.53,316.59,316.16,316.16,7895.0,285.6155,285.6697,285.2817,285.2817,7895.0
2019-05-22 11:25:00,316.3,316.63,316.3,316.37,2245.0,285.408,285.7058,285.408,285.4712,2245.0
2019-05-22 11:30:00,316.49,316.64,316.22,316.22,4543.0,285.5794,285.7148,285.3358,285.3358,4543.0
2019-05-22 11:35:00,316.07,316.18,315.85,315.85,1316.0,285.2005,285.2997,285.002,285.002,1316.0
2019-05-22 11:40:00,315.89,316.11,315.79,316.01,6144.0,285.038,285.2366,284.9478,285.1463,6144.0
2019-05-22 11:45:00,316.02,316.02,315.58,315.79,1553.0,285.1553,285.1553,284.7583,284.9478,1553.0
2019-05-22 11:50:00,315.85,316.34,315.81,316.34,4431.0,285.002,285.4441,284.9659,285.4441,4431.0
2019-05-22 11:55:00,316.3,316.5,316.27,316.45,3700.0,285.408,285.5885,285.3809,285.5434,3700.0
2019-05-22 12:00:00,316.51,316.57,316.27,316.57,4222.0,285.5975,285.6516,285.3809,285.6516,4222.0
2019-05-22 12:05:00,316.5,316.52,316.02,316.09,2517.0,285.5885,285.6065,285.1553,285.2185,2517.0
2019-05-22 12:10:00,316.1,316.26,315.93,316.06,1900.0,285.2275,285.3719,285.0741,285.1914,1900.0
2019-05-22 12:15:00,315.97,316.1,315.93,315.96,1999.0,285.1102,285.2275,285.0741,285.1012,1999.0
2019-05-22 12:20:00,316.1,316.1,315.88,316.01,2349.0,285.2275,285.2275,285.029,285.1463,2349.0
2019-05-22 12:25:00,315.9,315.94,315.5,315.5,2763.0,285.0471,285.0832,284.6861,284.6861,2763.0
2019-05-22 12:30:00,315.6,315.7,315.56,315.58,2400.0,284.7764,284.8666,284.7403,284.7583,2400.0
2019-05-22 12:35:00,315.38,315.95,315.33,315.85,5167.0,284.5779,285.0922,284.5327,285.002,5167.0
2019-05-22 12:40:00,315.69,315.8,315.36,315.41,1515.0,284.8576,284.9568,284.5598,284.6049,1515.0
2019-05-22 12:45:00,315.37,315.4,315.02,315.1,2851.0,284.5688,284.5959,284.253,284.3252,2851.0
2019-05-22 12:50:00,315.1,315.28,315.06,315.11,2573.0,284.3252,284.4876,284.2891,284.3342,2573.0
2019-05-22 12:55:00,315.2,315.4,315.2,315.3,1033.0,284.4154,284.5959,284.4154,284.5057,1033.0
2019-05-22 13:00:00,315.29,315.42,315.19,315.27,3600.0,284.4966,284.6139,284.4064,284.4786,3600.0
2019-05-22 13:05:00,315.27,315.51,315.06,315.38,5798.0,284.4786,284.6952,284.2891,284.5779,5798.0
2019-05-22 13:10:00,315.38,315.43,315.17,315.22,6132.0,284.5779,284.623,284.3884,284.4335,6132.0
2019-05-22 13:15:00,315.22,315.34,315.22,315.23,1313.0,284.4335,284.5418,284.4335,284.4425,1313.0
2019-05-22 13:20:00,315.2,315.44,315.15,315.4,4878.0,284.4154,284.632,284.3703,284.5959,4878.0
2019-05-22 13:25:00,315.45,315.76,315.44,315.59,3009.0,284.641,284.9207,284.632,284.7673,3009.0
2019-05-22 13:30:00,315.58,315.93,315.48,315.85,10461.0,284.7583,285.0741,284.6681,285.002,10461.0
2019-05-22 13:35:00,315.87,315.87,315.64,315.75,4312.0,285.02,285.02,284.8125,284.9117,4312.0
2019-05-22 13:40:00,315.87,316.16,315.79,316.16,2322.0,285.02,285.2817,284.9478,285.2817,2322.0
2019-05-22 13:45:00,316.17,316.29,316.0,316.0,5014.0,285.2907,285.399,285.1373,285.1373,5014.0
2019-05-22 13:50:00,316.05,316.18,316.05,316.18,954.0,285.1824,285.2997,285.1824,285.2997,954.0
2019-05-22 13:55:00,316.25,316.31,316.16,316.16,2725.0,285.3629,285.417,285.2817,285.2817,2725.0
2019-05-22 14:00:00,316.08,316.3,316.08,316.21,12497.0,285.2095,285.408,285.2095,285.3268,12497.0
2019-05-22 14:05:00,316.28,316.38,316.26,316.3,1857.0,285.39,285.4802,285.3719,285.408,1857.0
2019-05-22 14:10:00,316.22,316.22,315.93,316.02,7498.0,285.3358,285.3358,285.0741,285.1553,7498.0
2019-05-22 14:15:00,315.94,315.94,315.65,315.8,2300.0,285.0832,285.0832,284.8215,284.9568,2300.0
2019-05-22 14:20:00,315.87,315.99,315.81,315.81,5618.0,285.02,285.1283,284.9659,284.9659,5618.0
2019-05-22 14:25:00,315.63,315.98,315.63,315.9,6849.0,284.8034,285.1193,284.8034,285.0471,6849.0
2019-05-22 14:30:00,315.92,316.32,315.91,316.15,2185.0,285.0651,285.426,285.0561,285.2727,2185.0
2019-05-22 14:35:00,316.15,316.22,316.01,316.08,3130.0,285.2727,285.3358,285.1463,285.2095,3130.0
2019-05-22 14:40:00,316.17,316.34,316.14,316.26,5300.0,285.2907,285.4441,285.2636,285.3719,5300.0
2019-05-22 14:45:00,316.26,316.36,316.26,316.34,3434.0,285.3719,285.4621,285.3719,285.4441,3434.0
2019-05-22 14:50:00,316.27,316.4,316.27,316.38,3335.0,285.3809,285.4982,285.3809,285.4802,3335.0
2019-05-22 14:55:00,316.38,316.4,316.26,316.34,4227.0,285.4802,285.4982,285.3719,285.4441,4227.0
2019-05-22 15:00:00,316.41,316.75,316.34,316.36,5151.0,285.5073,285.8141,285.4441,285.4621,5151.0
2019-05-22 15:05:00,316.24,316.43,316.24,316.36,3568.0,285.3539,285.5253,285.3539,285.4621,3568.0
2019-05-22 15:10:00,316.35,316.46,316.26,316.27,4760.0,285.4531,285.5524,285.3719,285.3809,4760.0
2019-05-22 15:15:00,316.26,316.26,316.03,316.22,5400.0,285.3719,285.3719,285.1644,285.3358,5400.0
2019-05-22 15:20:00,316.17,316.31,316.13,316.25,8894.0,285.2907,285.417,285.2546,285.3629,8894.0
2019-05-22 15:25:00,316.31,316.54,316.31,316.4,3486.0,285.417,285.6246,285.417,285.4982,3486.0
2019-05-22 15:30:00,316.4,316.69,316.39,316.6,31328.0,285.4982,285.7599,285.4892,285.6787,31328.0
2019-05-22 15:35:00,316.68,316.73,316.36,316.38,6927.0,285.7509,285.796,285.4621,285.4802,6927.0
2019-05-22 15:40:00,316.39,316.66,316.32,316.66,11587.0,285.4892,285.7328,285.426,285.7328,11587.0
2019-05-22 15:45:00,316.68,317.06,316.56,316.98,14781.0,285.7509,286.0938,285.6426,286.0216,14781.0
2019-05-22 15:50:00,316.84,316.98,316.32,316.55,12956.0,285.8953,286.0216,285.426,285.6336,12956.0
2019-05-22 15:55:00,316.52,316.66,316.19,316.59,48765.0,285.6065,285.7328,285.3087,285.6697,48765.0
2019-05-23 09:30:00,313.7,313.99,312.16,312.16,7190.0,283.0619,283.3236,281.6723,281.6723,7190.0
2019-05-23 09:35:00,312.46,312.54,311.11,312.19,14596.0,281.943,282.0152,280.7249,281.6994,14596.0
2019-05-23 09:40:00,311.48,312.15,310.79,310.99,11441.0,281.0588,281.6633,280.4361,280.6166,11441.0
2019-05-23 09:45:00,310.55,310.76,309.67,310.49,13782.0,280.2196,280.4091,279.4255,280.1654,13782.0
2019-05-23 09:50:00,310.28,310.28,309.43,309.76,6876.0,279.976,279.976,279.209,279.5067,6876.0
2019-05-23 09:55:00,309.7,309.93,309.21,309.63,6609.0,279.4526,279.6601,279.0105,279.3894,6609.0
2019-05-23 10:00:00,309.59,310.19,309.44,309.98,8856.0,279.3533,279.8947,279.218,279.7053,8856.0
2019-05-23 10:05:00,310.07,310.49,309.85,310.49,3960.0,279.7865,280.1654,279.588,280.1654,3960.0
2019-05-23 10:10:00,310.47,311.78,310.26,311.62,13286.0,280.1474,281.3295,279.9579,281.1851,13286.0
2019-05-23 10:15:00,311.8,312.12,310.87,311.0,9360.0,281.3475,281.6362,280.5083,280.6256,9360.0
2019-05-23 10:20:00,311.29,312.73,311.29,312.73,10819.0,280.8873,282.1867,280.8873,282.1867,10819.0
2019-05-23 10:25:00,312.62,313.37,312.32,313.37,7079.0,282.0874,282.7642,281.8167,282.7642,7079.0
2019-05-23 10:30:00,313.25,314.15,313.17,314.01,16460.0,282.6559,283.468,282.5837,283.3417,16460.0
2019-05-23 10:35:00,314.19,314.19,313.01,313.43,3993.0,283.5041,283.5041,282.4393,282.8183,3993.0
2019-05-23 10:40:00,313.4,314.21,313.3,313.65,6700.0,282.7912,283.5221,282.701,283.0168,6700.0
2019-05-23 10:45:00,313.6,313.6,313.25,313.39,3010.0,282.9717,282.9717,282.6559,282.7822,3010.0
2019-05-23 10:50:00,313.29,313.9,313.17,313.9,3861.0,282.692,283.2424,282.5837,283.2424,3861.0
2019-05-23 10:55:00,313.99,314.18,313.1,313.24,6100.0,283.3236,283.4951,282.5205,282.6469,6100.0
2019-05-23 11:00:00,313.38,313.63,313.04,313.37,26793.0,282.7732,282.9988,282.4664,282.7642,26793.0
2019-05-23 11:05:00,313.31,313.36,312.93,312.93,3150.0,282.71,282.7551,282.3671,282.3671,3150.0
2019-05-23 11:10:00,312.72,312.73,311.73,311.73,3384.0,282.1776,282.1867,281.2843,281.2843,3384.0
2019-05-23 11:15:00,311.73,311.9,311.53,311.6,10030.0,281.2843,281.4377,281.1039,281.167,10030.0
2019-05-23 11:20:00,311.55,311.65,311.0,311.47,3285.0,281.1219,281.2122,280.6256,281.0497,3285.0
2019-05-23 11:25:00,311.5,311.8,311.32,311.48,3285.0,281.0768,281.3475,280.9144,281.0588,3285.0
2019-05-23 11:30:00,311.48,311.85,311.24,311.4,11800.0,281.0588,281.3926,280.8422,280.9866,11800.0
2019-05-23 11:35:00,311.39,311.48,310.97,311.16,4548.0,280.9775,281.0588,280.5986,280.77,4548.0
2019-05-23 11:40:00,311.06,311.2,310.81,310.81,5450.0,280.6798,280.8061,280.4542,280.4542,5450.0
2019-05-23 11:45:00,310.81,310.87,310.45,310.51,2974.0,280.4542,280.5083,280.1294,280.1835,2974.0
2019-05-23 11:50:00,310.69,310.69,310.33,310.47,2424.0,280.3459,280.3459,280.0211,280.1474,2424.0
2019-05-23 11:55:00,310.29,310.34,309.99,310.2,2650.0,279.985,280.0301,279.7143,279.9038,2650.0
2019-05-23 12:00:00,310.31,310.58,310.15,310.19,3106.0,280.003,280.2467,279.8587,279.8947,3106.0
2019-05-23 12:05:00,310.18,310.77,310.15,310.57,3839.0,279.8857,280.4181,279.8587,280.2376,3839.0
2019-05-23 12:10:00,310.54,310.67,310.51,310.6,931.0,280.2106,280.3279,280.1835,280.2647,931.0
2019-05-23 12:15:00,310.57,310.61,310.0,310.25,4700.0,280.2376,280.2737,279.7233,279.9489,4700.0
2019-05-23 12:20:00,310.53,310.91,310.3,310.9,3200.0,280.2015,280.5444,279.994,280.5354,3200.0
2019-05-23 12:25:00,311.09,311.12,310.73,310.8,4230.0,280.7068,280.7339,280.382,280.4452,4230.0
2019-05-23 12:30:00,310.94,310.94,310.36,310.36,21145.0,280.5715,280.5715,280.0481,280.0481,21145.0
2019-05-23 12:35:00,310.48,310.55,310.19,310.19,3873.0,280.1564,280.2196,279.8947,279.8947,3873.0
2019-05-23 12:40:00,310.25,310.44,310.0,310.02,5784.0,279.9489,280.1203,279.7233,279.7413,5784.0
2019-05-23 12:45:00,310.09,310.12,309.44,309.68,8579.0,279.8045,279.8316,279.218,279.4346,8579.0
2019-05-23 12:50:00,309.59,309.59,308.84,308.85,2201.0,279.3533,279.3533,278.6766,278.6856,2201.0
2019-05-23 12:55:00,308.92,309.25,308.7,308.75,9274.0,278.7488,279.0466,278.5503,278.5954,9274.0
2019-05-23 13:00:00,308.77,309.28,308.6,309.28,17893.0,278.6134,279.0736,278.46,279.0736,17893.0
2019-05-23 13:05:00,309.41,309.97,309.28,309.44,9887.0,279.1909,279.6962,279.0736,279.218,9887.0
2019-05-23 13:10:00,309.16,309.17,308.72,308.73,4933.0,278.9653,278.9744,278.5683,278.5773,4933.0
2019-05-23 13:15:00,308.77,308.89,308.5,308.5,4919.0,278.6134,278.7217,278.3698,278.3698,4919.0
2019-05-23 13:20:00,308.48,308.76,308.33,308.69,3273.0,278.3518,278.6044,278.2164,278.5412,3273.0
2019-05-23 13:25:00,308.77,309.11,308.77,308.9,1900.0,278.6134,278.9202,278.6134,278.7307,1900.0
2019-05-23 13:30:00,308.69,308.89,308.68,308.89,601.0,278.5412,278.7217,278.5322,278.7217,601.0
2019-05-23 13:35:00,308.86,309.04,308.72,309.04,3273.0,278.6946,278.8571,278.5683,278.8571,3273.0
2019-05-23 13:40:00,309.06,309.16,308.76,308.91,2938.0,278.8751,278.9653,278.6044,278.7398,2938.0
2019-05-23 13:45:00,308.88,308.88,308.66,308.66,700.0,278.7127,278.7127,278.5142,278.5142,700.0
2019-05-23 13:50:00,308.57,308.6,308.21,308.25,3412.0,278.433,278.46,278.1081,278.1442,3412.0
2019-05-23 13:55:00,308.25,308.47,308.24,308.33,2163.0,278.1442,278.3427,278.1352,278.2164,2163.0
2019-05-23 14:00:00,308.32,308.33,308.13,308.13,1763.0,278.2074,278.2164,278.0359,278.0359,1763.0
2019-05-23 14:05:00,308.12,308.63,308.11,308.45,11896.0,278.0269,278.4871,278.0179,278.3247,11896.0
2019-05-23 14:10:00,308.69,308.95,308.54,308.91,3735.0,278.5412,278.7759,278.4059,278.7398,3735.0
2019-05-23 14:15:00,308.92,309.14,308.92,309.12,3705.0,278.7488,278.9473,278.7488,278.9292,3705.0
2019-05-23 14:20:00,309.2,309.54,309.2,309.28,4399.0,279.0014,279.3082,279.0014,279.0736,4399.0
2019-05-23 14:25:00,309.54,309.58,309.19,309.2,3707.0,279.3082,279.3443,278.9924,279.0014,3707.0
2019-05-23 14:30:00,309.3,309.39,309.15,309.39,3600.0,279.0917,279.1729,278.9563,279.1729,3600.0
2019-05-23 14:35:00,309.35,309.76,309.13,309.65,4900.0,279.1368,279.5067,278.9383,279.4075,4900.0
2019-05-23 14:40:00,309.68,309.7,309.41,309.51,4900.0,279.4346,279.4526,279.1909,279.2812,4900.0
2019-05-23 14:45:00,309.5,309.88,309.5,309.67,4645.0,279.2721,279.615,279.2721,279.4255,4645.0
2019-05-23 14:50:00,309.57,309.86,309.27,309.53,6198.0,279.3353,279.597,279.0646,279.2992,6198.0
2019-05-23 14:55:00,309.58,309.65,309.32,309.63,3400.0,279.3443,279.4075,279.1097,279.3894,3400.0
2019-05-23 15:00:00,309.56,309.75,309.21,309.75,3523.0,279.3263,279.4977,279.0105,279.4977,3523.0
2019-05-23 15:05:00,309.68,309.74,309.39,309.62,5849.0,279.4346,279.4887,279.1729,279.3804,5849.0
2019-05-23 15:10:00,309.68,309.99,309.6,309.79,7021.0,279.4346,279.7143,279.3624,279.5338,7021.0
2019-05-23 15:15:00,309.8,310.34,309.65,309.96,5300.0,279.5428,280.0301,279.4075,279.6872,5300.0
2019-05-23 15:20:00,310.1,310.96,310.1,310.89,5846.0,279.8135,280.5895,279.8135,280.5264,5846.0
2019-05-23 15:25:00,310.89,311.82,310.89,311.5,13547.0,280.5264,281.3655,280.5264,281.0768,13547.0
2019-05-23 15:30:00,311.5,311.9,311.28,311.57,9041.0,281.0768,281.4377,280.8783,281.14,9041.0
2019-05-23 15:35:00,311.56,311.6,310.67,310.67,7107.0,281.1309,281.167,280.3279,280.3279,7107.0
2019-05-23 15:40:00,310.78,311.14,310.65,310.87,13680.0,280.4271,280.752,280.3098,280.5083,13680.0
2019-05-23 15:45:00,310.94,311.22,310.53,310.84,15100.0,280.5715,280.8241,280.2015,280.4813,15100.0
2019-05-23 15:50:00,310.75,311.13,310.54,310.9,22211.0,280.4001,280.7429,280.2106,280.5354,22211.0
2019-05-23 15:55:00,310.97,311.53,310.71,311.09,64009.0,280.5986,281.1039,280.364,280.7068,64009.0
2019-05-24 09:30:00,312.42,312.42,311.31,312.26,9659.0,281.9069,281.9069,280.9054,281.7626,9659.0
2019-05-24 09:35:00,312.01,312.32,311.66,312.08,6324.0,281.537,281.8167,281.2212,281.6002,6324.0
2019-05-24 09:40:00,311.5,312.9,311.21,312.14,3001.0,281.0768,282.3401,280.8151,281.6543,3001.0
2019-05-24 09:45:00,312.14,312.22,311.63,312.2,1947.0,281.6543,281.7265,281.1941,281.7084,1947.0
2019-05-24 09:50:00,312.08,312.08,310.73,311.02,2800.0,281.6002,281.6002,280.382,280.6437,2800.0
2019-05-24 09:55:00,311.02,311.13,310.41,310.41,3928.0,280.6437,280.7429,280.0933,280.0933,3928.0
2019-05-24 10:00:00,310.66,311.41,310.6,311.04,5594.0,280.3188,280.9956,280.2647,280.6617,5594.0
2019-05-24 10:05:00,311.0,311.24,310.84,311.0,13601.0,280.6256,280.8422,280.4813,280.6256,13601.0
2019-05-24 10:10:00,310.99,311.42,310.99,311.13,7416.0,280.6166,281.0046,280.6166,280.7429,7416.0
2019-05-24 10:15:00,311.2,311.83,311.13,311.41,9703.0,280.8061,281.3746,280.7429,280.9956,9703.0
2019-05-24 10:20:00,311.46,311.83,311.25,311.55,3901.0,281.0407,281.3746,280.8512,281.1219,3901.0
2019-05-24 10:25:00,311.38,311.38,310.87,311.03,6614.0,280.9685,280.9685,280.5083,280.6527,6614.0
2019-05-24 10:30:00,311.0,311.0,310.74,310.8,4800.0,280.6256,280.6256,280.391,280.4452,4800.0
2019-05-24 10:35:00,310.71,310.89,310.7,310.86,3450.0,280.364,280.5264,280.3549,280.4993,3450.0
2019-05-24 10:40:00,310.82,310.82,310.26,310.26,3387.0,280.4632,280.4632,279.9579,279.9579,3387.0
2019-05-24 10:45:00,310.27,310.64,310.16,310.16,5558.0,279.9669,280.3008,279.8677,279.8677,5558.0
2019-05-24 10:50:00,310.25,310.26,309.77,310.0,8515.0,279.9489,279.9579,279.5158,279.7233,8515.0
2019-05-24 10:55:00,309.9,310.16,309.84,310.16,2408.0,279.6331,279.8677,279.5789,279.8677,2408.0
2019-05-24 11:00:00,310.24,310.4,310.12,310.38,2910.0,279.9399,280.0842,279.8316,280.0662,2910.0
2019-05-24 11:05:00,310.5,311.06,310.5,310.9,6342.0,280.1745,280.6798,280.1745,280.5354,6342.0
2019-05-24 11:10:00,311.13,311.24,310.89,310.89,1689.0,280.7429,280.8422,280.5264,280.5264,1689.0
2019-05-24 11:15:00,311.0,311.13,310.79,310.95,4974.0,280.6256,280.7429,280.4361,280.5805,4974.0
2019-05-24 11:20:00,310.95,311.49,310.91,311.43,2144.0,280.5805,281.0678,280.5444,281.0136,2144.0
2019-05-24 11:25:00,311.43,311.72,311.41,311.72,2875.0,281.0136,281.2753,280.9956,281.2753,2875.0
2019-05-24 11:30:00,311.87,311.94,311.67,311.68,2207.0,281.4107,281.4738,281.2302,281.2392,2207.0
2019-05-24 11:35:00,311.77,312.38,311.77,312.23,2545.0,281.3204,281.8709,281.3204,281.7355,2545.0
2019-05-24 11:40:00,312.33,312.53,312.08,312.08,2628.0,281.8257,282.0062,281.6002,281.6002,2628.0
2019-05-24 11:45:00,312.23,312.43,312.22,312.38,1520.0,281.7355,281.916,281.7265,281.8709,1520.0
2019-05-24 11:50:00,312.38,312.77,312.38,312.77,3536.0,281.8709,282.2228,281.8709,282.2228,3536.0
2019-05-24 11:55:00,312.76,313.0,312.66,312.84,9670.0,282.2137,282.4303,282.1235,282.2859,9670.0
2019-05-24 12:00:00,312.74,313.41,312.74,313.41,7519.0,282.1957,282.8003,282.1957,282.8003,7519.0
2019-05-24 12:05:00,313.21,313.64,313.14,313.14,4956.0,282.6198,283.0078,282.5566,282.5566,4956.0
2019-05-24 12:10:00,313.0,313.0,312.36,312.6,3605.0,282.4303,282.4303,281.8528,282.0694,3605.0
2019-05-24 12:15:00,313.04,313.04,312.74,312.81,1698.0,282.4664,282.4664,282.1957,282.2589,1698.0
2019-05-24 12:20:00,312.84,312.92,312.84,312.92,700.0,282.2859,282.3581,282.2859,282.3581,700.0
2019-05-24 12:25:00,313.17,313.73,312.95,313.49,5001.0,282.5837,283.089,282.3852,282.8724,5001.0
2019-05-24 12:30:00,313.5,313.98,313.44,313.81,4500.0,282.8815,283.3146,282.8273,283.1612,4500.0
2019-05-24 12:35:00,313.75,313.93,313.53,313.84,2395.0,283.1071,283.2695,282.9085,283.1883,2395.0
2019-05-24 12:40:00,313.82,313.82,313.17,313.2,5263.0,283.1702,283.1702,282.5837,282.6108,5263.0
2019-05-24 12:45:00,313.25,313.25,312.48,312.49,9370.0,282.6559,282.6559,281.9611,281.9701,9370.0
2019-05-24 12:50:00,312.54,312.54,312.02,312.31,11027.0,282.0152,282.0152,281.546,281.8077,11027.0
2019-05-24 12:55:00,312.38,312.74,312.32,312.42,4700.0,281.8709,282.1957,281.8167,281.9069,4700.0
2019-05-24 13:00:00,312.83,312.93,312.59,312.6,6174.0,282.2769,282.3671,282.0603,282.0694,6174.0
2019-05-24 13:05:00,312.55,312.74,312.51,312.74,2300.0,282.0243,282.1957,281.9882,282.1957,2300.0
2019-05-24 13:10:00,312.64,312.81,312.54,312.81,1300.0,282.1055,282.2589,282.0152,282.2589,1300.0
2019-05-24 13:15:00,312.73,312.83,312.49,312.69,4385.0,282.1867,282.2769,281.9701,282.1506,4385.0
2019-05-24 13:20:00,312.88,313.3,312.82,313.1,11458.0,282.322,282.701,282.2679,282.5205,11458.0
2019-05-24 13:25:00,313.17,313.48,313.1,313.48,5115.0,282.5837,282.8634,282.5205,282.8634,5115.0
2019-05-24 13:30:00,313.5,313.86,313.29,313.86,7500.0,282.8815,283.2063,282.692,283.2063,7500.0
2019-05-24 13:35:00,313.64,314.16,313.64,314.1,7450.0,283.0078,283.477,283.0078,283.4229,7450.0
2019-05-24 13:40:00,314.16,314.35,314.04,314.19,10400.0,283.477,283.6485,283.3687,283.5041,10400.0
2019-05-24 13:45:00,314.29,314.56,314.27,314.49,3200.0,283.5943,283.8379,283.5763,283.7748,3200.0
2019-05-24 13:50:00,314.52,314.8,314.5,314.5,2807.0,283.8018,284.0545,283.7838,283.7838,2807.0
2019-05-24 13:55:00,314.51,314.52,314.16,314.34,15485.0,283.7928,283.8018,283.477,283.6394,15485.0
2019-05-24 14:00:00,314.34,314.37,314.19,314.23,956.0,283.6394,283.6665,283.5041,283.5402,956.0
2019-05-24 14:05:00,313.66,313.66,312.74,312.74,2814.0,283.0258,283.0258,282.1957,282.1957,2814.0
2019-05-24 14:10:00,312.46,312.67,312.13,312.33,3778.0,281.943,282.1325,281.6453,281.8257,3778.0
2019-05-24 14:15:00,312.48,312.68,312.45,312.59,3902.0,281.9611,282.1416,281.934,282.0603,3902.0
2019-05-24 14:20:00,312.59,312.61,312.46,312.61,1500.0,282.0603,282.0784,281.943,282.0784,1500.0
2019-05-24 14:25:00,312.66,312.91,312.52,312.52,2552.0,282.1235,282.3491,281.9972,281.9972,2552.0
2019-05-24 14:30:00,312.6,312.75,312.43,312.43,3800.0,282.0694,282.2047,281.916,281.916,3800.0
2019-05-24 14:35:00,312.38,312.44,312.09,312.13,5606.0,281.8709,281.925,281.6092,281.6453,5606.0
2019-05-24 14:40:00,312.26,312.4,312.09,312.1,5200.0,281.7626,281.8889,281.6092,281.6182,5200.0
2019-05-24 14:45:00,312.13,312.21,311.75,311.85,6360.0,281.6453,281.7175,281.3024,281.3926,6360.0
2019-05-24 14:50:00,311.88,312.03,311.75,311.95,5937.0,281.4197,281.555,281.3024,281.4829,5937.0
2019-05-24 14:55:00,311.89,312.08,311.79,311.8,1400.0,281.4287,281.6002,281.3385,281.3475,1400.0
2019-05-24 15:00:00,311.74,312.08,311.74,311.9,3301.0,281.2934,281.6002,281.2934,281.4377,3301.0
2019-05-24 15:05:00,312.04,312.07,311.89,312.06,1900.0,281.5641,281.5911,281.4287,281.5821,1900.0
2019-05-24 15:10:00,312.12,312.3,312.07,312.18,2317.0,281.6362,281.7987,281.5911,281.6904,2317.0
2019-05-24 15:15:00,312.13,312.15,311.79,311.92,4564.0,281.6453,281.6633,281.3385,281.4558,4564.0
2019-05-24 15:20:00,311.98,312.38,311.98,312.38,1702.0,281.5099,281.8709,281.5099,281.8709,1702.0
2019-05-24 15:25:00,312.38,312.42,312.2,312.3,3244.0,281.8709,281.9069,281.7084,281.7987,3244.0
2019-05-24 15:30:00,312.29,312.3,311.92,311.92,4921.0,281.7896,281.7987,281.4558,281.4558,4921.0
2019-05-24 15:35:00,311.98,312.13,311.91,312.05,3860.0,281.5099,281.6453,281.4468,281.5731,3860.0
2019-05-24 15:40:00,312.01,312.32,312.01,312.24,8987.0,281.537,281.8167,281.537,281.7445,8987.0
2019-05-24 15:45:00,312.22,312.57,312.01,312.57,9943.0,281.7265,282.0423,281.537,282.0423,9943.0
2019-05-24 15:50:00,312.58,312.69,312.38,312.62,11869.0,282.0513,282.1506,281.8709,282.0874,11869.0
2019-05-24 15:55:00,312.55,312.78,311.99,312.21,41552.0,282.0243,282.2318,281.5189,281.7175,41552.0
2019-05-28 09:30:00,310.88,312.75,310.63,311.93,12555.0,280.5174,282.2047,280.2918,281.4648,12555.0
2019-05-28 09:35:00,312.33,312.73,312.02,312.26,3978.0,281.8257,282.1867,281.546,281.7626,3978.0
2019-05-28 09:40:00,312.24,312.33,311.88,312.08,5300.0,281.7445,281.8257,281.4197,281.6002,5300.0
2019-05-28 09:45:00,312.05,312.08,311.45,311.7,3821.0,281.5731,281.6002,281.0317,281.2573,3821.0
2019-05-28 09:50:00,311.84,312.26,311.8,312.21,6871.0,281.3836,281.7626,281.3475,281.7175,6871.0
2019-05-28 09:55:00,312.09,312.09,311.24,311.24,2291.0,281.6092,281.6092,280.8422,280.8422,2291.0
2019-05-28 10:00:00,311.15,311.57,311.03,311.26,3539.0,280.761,281.14,280.6527,280.8602,3539.0
2019-05-28 10:05:00,311.4,311.84,311.38,311.38,12639.0,280.9866,281.3836,280.9685,280.9685,12639.0
2019-05-28 10:10:00,311.15,311.35,310.99,311.0,1810.0,280.761,280.9415,280.6166,280.6256,1810.0
2019-05-28 10:15:00,311.0,311.03,310.54,310.69,4596.0,280.6256,280.6527,280.2106,280.3459,4596.0
2019-05-28 10:20:00,310.85,311.0,310.43,310.43,1000.0,280.4903,280.6256,280.1113,280.1113,1000.0
2019-05-28 10:25:00,310.6,311.4,310.6,311.4,1600.0,280.2647,280.9866,280.2647,280.9866,1600.0
2019-05-28 10:30:00,311.39,311.39,310.56,310.78,1761.0,280.9775,280.9775,280.2286,280.4271,1761.0
2019-05-28 10:35:00,310.78,310.93,310.3,310.3,2750.0,280.4271,280.5625,279.994,279.994,2750.0
2019-05-28 10:40:00,310.16,310.54,310.16,310.45,1951.0,279.8677,280.2106,279.8677,280.1294,1951.0
2019-05-28 10:45:00,310.46,310.86,310.46,310.55,1713.0,280.1384,280.4993,280.1384,280.2196,1713.0
2019-05-28 10:50:00,310.44,310.48,310.14,310.22,1500.0,280.1203,280.1564,279.8496,279.9218,1500.0
2019-05-28 10:55:00,310.07,310.24,309.88,310.24,1300.0,279.7865,279.9399,279.615,279.9399,1300.0
2019-05-28 11:00:00,310.37,310.92,310.36,310.89,1400.0,280.0572,280.5534,280.0481,280.5264,1400.0
2019-05-28 11:05:00,310.95,311.41,310.84,311.28,1102.0,280.5805,280.9956,280.4813,280.8783,1102.0
2019-05-28 11:10:00,311.3,311.49,311.18,311.49,1926.0,280.8963,281.0678,280.7881,281.0678,1926.0
2019-05-28 11:15:00,311.45,311.49,311.38,311.43,2700.0,281.0317,281.0678,280.9685,281.0136,2700.0
2019-05-28 11:20:00,311.3,311.39,311.18,311.28,1200.0,280.8963,280.9775,280.7881,280.8783,1200.0
2019-05-28 11:25:00,311.12,311.12,310.6,310.68,3100.0,280.7339,280.7339,280.2647,280.3369,3100.0
2019-05-28 11:30:00,310.56,310.56,310.06,310.09,3002.0,280.2286,280.2286,279.7774,279.8045,3002.0
2019-05-28 11:35:00,310.02,310.29,310.02,310.13,840.0,279.7413,279.985,279.7413,279.8406,840.0
2019-05-28 11:40:00,310.31,310.53,310.3,310.46,2300.0,280.003,280.2015,279.994,280.1384,2300.0
2019-05-28 11:45:00,310.32,310.36,310.09,310.09,3900.0,280.012,280.0481,279.8045,279.8045,3900.0
2019-05-28 11:50:00,310.09,310.17,309.62,309.83,4800.0,279.8045,279.8767,279.3804,279.5699,4800.0
2019-05-28 11:55:00,309.69,310.15,309.57,310.12,3004.0,279.4436,279.8587,279.3353,279.8316,3004.0
2019-05-28 12:00:00,310.1,310.33,309.75,310.33,4600.0,279.8135,280.0211,279.4977,280.0211,4600.0
2019-05-28 12:05:00,310.5,310.5,310.01,310.01,1100.0,280.1745,280.1745,279.7323,279.7323,1100.0
2019-05-28 12:10:00,310.01,310.4,309.94,310.4,4101.0,279.7323,280.0842,279.6692,280.0842,4101.0
2019-05-28 12:15:00,310.38,310.39,310.17,310.17,600.0,280.0662,280.0752,279.8767,279.8767,600.0
2019-05-28 12:20:00,310.43,310.43,310.35,310.36,200.0,280.1113,280.1113,280.0391,280.0481,200.0
2019-05-28 12:25:00,310.63,311.03,310.58,311.03,1599.0,280.2918,280.6527,280.2467,280.6527,1599.0
2019-05-28 12:30:00,311.16,311.71,311.16,311.57,2627.0,280.77,281.2663,280.77,281.14,2627.0
2019-05-28 12:35:00,311.69,311.98,311.6,311.89,3625.0,281.2482,281.5099,281.167,281.4287,3625.0
2019-05-28 12:40:00,311.9,312.0,311.34,311.35,1677.0,281.4377,281.528,280.9324,280.9415,1677.0
2019-05-28 12:45:00,311.49,311.9,311.49,311.84,1450.0,281.0678,281.4377,281.0678,281.3836,1450.0
2019-05-28 12:50:00,311.84,311.92,311.5,311.72,2663.0,281.3836,281.4558,281.0768,281.2753,2663.0
2019-05-28 12:55:00,311.78,312.08,311.78,311.79,2144.0,281.3295,281.6002,281.3295,281.3385,2144.0
2019-05-28 13:00:00,311.77,312.1,311.69,311.69,2663.0,281.3204,281.6182,281.2482,281.2482,2663.0
2019-05-28 13:05:00,311.74,311.83,311.41,311.41,1000.0,281.2934,281.3746,280.9956,280.9956,1000.0
2019-05-28 13:10:00,311.48,311.48,311.08,311.17,2133.0,281.0588,281.0588,280.6978,280.779,2133.0
2019-05-28 13:15:00,311.02,311.41,310.94,311.11,7901.0,280.6437,280.9956,280.5715,280.7249,7901.0
2019-05-28 13:20:00,311.16,311.4,311.03,311.14,2500.0,280.77,280.9866,280.6527,280.752,2500.0
2019-05-28 13:25:00,311.23,311.24,311.05,311.05,2285.0,280.8332,280.8422,280.6708,280.6708,2285.0
2019-05-28 13:30:00,311.22,311.22,311.13,311.18,1178.0,280.8241,280.8241,280.7429,280.7881,1178.0
2019-05-28 13:35:00,311.19,311.35,311.03,311.13,2391.0,280.7971,280.9415,280.6527,280.7429,2391.0
2019-05-28 13:40:00,311.05,311.13,310.74,310.74,1429.0,280.6708,280.7429,280.391,280.391,1429.0
2019-05-28 13:45:00,310.66,311.11,310.65,310.87,2487.0,280.3188,280.7249,280.3098,280.5083,2487.0
2019-05-28 13:50:00,310.87,310.87,310.58,310.58,934.0,280.5083,280.5083,280.2467,280.2467,934.0
2019-05-28 13:55:00,310.56,310.76,310.49,310.75,2057.0,280.2286,280.4091,280.1654,280.4001,2057.0
2019-05-28 14:00:00,310.66,310.66,310.36,310.36,1945.0,280.3188,280.3188,280.0481,280.0481,1945.0
2019-05-28 14:05:00,310.25,310.26,309.98,310.07,2030.0,279.9489,279.9579,279.7053,279.7865,2030.0
2019-05-28 14:10:00,309.91,310.02,309.21,309.37,4691.0,279.6421,279.7413,279.0105,279.1548,4691.0
2019-05-28 14:15:00,309.49,310.27,309.49,310.12,21204.0,279.2631,279.9669,279.2631,279.8316,21204.0
2019-05-28 14:20:00,310.15,310.15,309.7,309.7,10521.0,279.8587,279.8587,279.4526,279.4526,10521.0
2019-05-28 14:25:00,310.01,310.05,309.82,309.94,3375.0,279.7323,279.7684,279.5609,279.6692,3375.0
2019-05-28 14:30:00,309.86,309.95,309.6,309.88,5976.0,279.597,279.6782,279.3624,279.615,5976.0
2019-05-28 14:35:00,309.81,310.09,309.75,309.95,5728.0,279.5519,279.8045,279.4977,279.6782,5728.0
2019-05-28 14:40:00,309.91,310.0,309.48,309.48,6171.0,279.6421,279.7233,279.2541,279.2541,6171.0
2019-05-28 14:45:00,309.85,309.89,309.64,309.69,3366.0,279.588,279.624,279.3985,279.4436,3366.0
2019-05-28 14:50:00,309.66,309.71,309.37,309.41,4254.0,279.4165,279.4616,279.1548,279.1909,4254.0
2019-05-28 14:55:00,309.52,309.65,309.34,309.49,4520.0,279.2902,279.4075,279.1278,279.2631,4520.0
2019-05-28 15:00:00,309.48,309.52,309.04,309.14,19650.0,279.2541,279.2902,278.8571,278.9473,19650.0
2019-05-28 15:05:00,309.21,310.01,309.21,309.66,6135.0,279.0105,279.7323,279.0105,279.4165,6135.0
2019-05-28 15:10:00,309.72,309.74,309.36,309.53,2543.0,279.4706,279.4887,279.1458,279.2992,2543.0
2019-05-28 15:15:00,309.59,309.65,309.29,309.51,11120.0,279.3533,279.4075,279.0826,279.2812,11120.0
2019-05-28 15:20:00,309.55,309.65,308.81,309.04,10391.0,279.3173,279.4075,278.6495,278.8571,10391.0
2019-05-28 15:25:00,309.04,309.04,308.15,308.22,4300.0,278.8571,278.8571,278.054,278.1171,4300.0
2019-05-28 15:30:00,308.24,308.3,307.77,307.77,9736.0,278.1352,278.1893,277.7111,277.7111,9736.0
2019-05-28 15:35:00,307.81,308.23,307.6,308.23,19863.0,277.7472,278.1262,277.5577,278.1262,19863.0
2019-05-28 15:40:00,308.03,308.15,307.67,307.87,15314.0,277.9457,278.054,277.6209,277.8013,15314.0
2019-05-28 15:45:00,307.92,308.3,307.91,308.0,7425.0,277.8464,278.1893,277.8374,277.9186,7425.0
2019-05-28 15:50:00,308.01,308.84,308.01,308.84,10343.0,277.9277,278.6766,277.9277,278.6766,10343.0
2019-05-28 15:55:00,308.7,308.86,308.06,308.06,31942.0,278.5503,278.6946,277.9728,277.9728,31942.0
2019-05-29 09:30:00,306.78,306.87,304.55,305.18,19668.0,276.8178,276.899,274.8056,275.3741,19668.0
2019-05-29 09:35:00,304.82,306.71,304.82,305.93,6400.0,275.0492,276.7546,275.0492,276.0508,6400.0
2019-05-29 09:40:00,305.67,306.31,305.37,305.37,8250.0,275.8162,276.3937,275.5455,275.5455,8250.0
2019-05-29 09:45:00,305.5,305.55,304.73,305.15,5000.0,275.6628,275.7079,274.968,275.347,5000.0
2019-05-29 09:50:00,305.2,305.2,303.84,304.3,6240.0,275.3921,275.3921,274.1649,274.58,6240.0
2019-05-29 09:55:00,304.35,305.29,304.23,305.03,8506.0,274.6251,275.4733,274.5168,275.2387,8506.0
2019-05-29 10:00:00,305.01,305.98,304.89,305.63,2926.0,275.2207,276.0959,275.1124,275.7801,2926.0
2019-05-29 10:05:00,306.03,306.27,305.55,306.27,4500.0,276.141,276.3576,275.7079,276.3576,4500.0
2019-05-29 10:10:00,306.29,306.91,306.12,306.75,2043.0,276.3756,276.9351,276.2222,276.7907,2043.0
2019-05-29 10:15:00,307.0,307.72,306.58,307.05,6174.0,277.0163,277.666,276.6373,277.0614,6174.0
2019-05-29 10:20:00,307.15,307.31,306.4,306.74,3800.0,277.1517,277.296,276.4749,276.7817,3800.0
2019-05-29 10:25:00,306.85,306.99,306.17,306.85,5754.0,276.881,277.0073,276.2674,276.881,5754.0
2019-05-29 10:30:00,306.77,307.24,306.77,307.21,1570.0,276.8088,277.2329,276.8088,277.2058,1570.0
2019-05-29 10:35:00,307.29,307.29,306.42,306.42,2700.0,277.278,277.278,276.4929,276.4929,2700.0
2019-05-29 10:40:00,306.38,306.92,306.27,306.27,2000.0,276.4569,276.9441,276.3576,276.3576,2000.0
2019-05-29 10:45:00,306.1,306.27,305.67,305.81,3030.0,276.2042,276.3576,275.8162,275.9425,3030.0
2019-05-29 10:50:00,305.81,306.15,305.53,306.15,9638.0,275.9425,276.2493,275.6899,276.2493,9638.0
2019-05-29 10:55:00,306.12,306.84,306.11,306.84,6051.0,276.2222,276.8719,276.2132,276.8719,6051.0
2019-05-29 11:00:00,306.69,306.95,306.2,306.43,2000.0,276.7366,276.9712,276.2944,276.502,2000.0
2019-05-29 11:05:00,306.4,306.71,306.08,306.62,3200.0,276.4749,276.7546,276.1862,276.6734,3200.0
2019-05-29 11:10:00,306.51,306.51,305.83,305.85,1930.0,276.5742,276.5742,275.9606,275.9786,1930.0
2019-05-29 11:15:00,305.85,305.87,305.52,305.57,3175.0,275.9786,275.9967,275.6808,275.726,3175.0
2019-05-29 11:20:00,305.47,305.52,304.77,305.0,5800.0,275.6357,275.6808,275.0041,275.2116,5800.0
2019-05-29 11:25:00,304.89,305.01,304.53,304.69,3670.0,275.1124,275.2207,274.7875,274.9319,3670.0
2019-05-29 11:30:00,304.71,304.9,304.23,304.89,4258.0,274.95,275.1214,274.5168,275.1124,4258.0
2019-05-29 11:35:00,305.2,305.32,304.46,304.62,6994.0,275.3921,275.5004,274.7244,274.8687,6994.0
2019-05-29 11:40:00,304.56,304.61,303.87,304.21,2802.0,274.8146,274.8597,274.192,274.4988,2802.0
2019-05-29 11:45:00,304.31,304.91,304.31,304.57,1908.0,274.589,275.1304,274.589,274.8236,1908.0
2019-05-29 11:50:00,304.58,304.64,303.94,304.13,2100.0,274.8327,274.8868,274.2552,274.4266,2100.0
2019-05-29 11:55:00,304.18,304.23,304.05,304.1,2304.0,274.4717,274.5168,274.3544,274.3995,2304.0
2019-05-29 12:00:00,304.28,304.39,304.01,304.36,2100.0,274.562,274.6612,274.3183,274.6341,2100.0
2019-05-29 12:05:00,304.27,304.8,304.18,304.6,2363.0,274.5529,275.0312,274.4717,274.8507,2363.0
2019-05-29 12:10:00,304.59,304.64,304.38,304.64,2011.0,274.8417,274.8868,274.6522,274.8868,2011.0
2019-05-29 12:15:00,304.58,304.68,304.37,304.42,2300.0,274.8327,274.9229,274.6432,274.6883,2300.0
2019-05-29 12:20:00,304.57,305.03,304.32,304.93,21410.0,274.8236,275.2387,274.598,275.1485,21410.0
2019-05-29 12:25:00,305.13,305.79,305.12,305.53,2136.0,275.3289,275.9245,275.3199,275.6899,2136.0
2019-05-29 12:30:00,305.4,305.91,305.4,305.73,1100.0,275.5726,276.0328,275.5726,275.8703,1100.0
2019-05-29 12:35:00,305.7,305.7,305.36,305.52,1417.0,275.8433,275.8433,275.5365,275.6808,1417.0
2019-05-29 12:40:00,305.43,305.7,305.3,305.7,700.0,275.5996,275.8433,275.4823,275.8433,700.0
2019-05-29 12:45:00,305.58,305.65,305.21,305.21,2020.0,275.735,275.7982,275.4011,275.4011,2020.0
2019-05-29 12:50:00,305.29,305.29,304.96,305.09,1900.0,275.4733,275.4733,275.1755,275.2928,1900.0
2019-05-29 12:55:00,305.17,305.17,304.84,304.87,830.0,275.365,275.365,275.0673,275.0943,830.0
2019-05-29 13:00:00,304.83,304.96,304.67,304.71,3453.0,275.0582,275.1755,274.9139,274.95,3453.0
2019-05-29 13:05:00,304.75,305.71,304.63,305.55,3900.0,274.9861,275.8523,274.8778,275.7079,3900.0
2019-05-29 13:10:00,305.77,305.84,305.6,305.75,1900.0,275.9064,275.9696,275.753,275.8884,1900.0
2019-05-29 13:15:00,305.77,306.05,305.62,305.97,2800.0,275.9064,276.1591,275.7711,276.0869,2800.0
2019-05-29 13:20:00,306.06,306.3,305.81,306.29,1835.0,276.1681,276.3847,275.9425,276.3756,1835.0
2019-05-29 13:25:00,306.16,306.39,306.11,306.35,1064.0,276.2583,276.4659,276.2132,276.4298,1064.0
2019-05-29 13:30:00,306.32,306.52,306.17,306.17,1600.0,276.4027,276.5832,276.2674,276.2674,1600.0
2019-05-29 13:35:00,306.17,306.5,306.03,306.46,1495.0,276.2674,276.5651,276.141,276.529,1495.0
2019-05-29 13:40:00,306.46,306.46,306.23,306.24,1100.0,276.529,276.529,276.3215,276.3305,1100.0
2019-05-29 13:45:00,306.02,306.4,305.96,306.4,1772.0,276.132,276.4749,276.0779,276.4749,1772.0
2019-05-29 13:50:00,306.46,306.51,306.25,306.27,1300.0,276.529,276.5742,276.3396,276.3576,1300.0
2019-05-29 13:55:00,306.27,306.27,305.95,305.95,800.0,276.3576,276.3576,276.0689,276.0689,800.0
2019-05-29 14:00:00,305.87,306.52,305.87,306.22,1701.0,275.9967,276.5832,275.9967,276.3125,1701.0
2019-05-29 14:05:00,306.17,306.2,306.0,306.0,1788.0,276.2674,276.2944,276.114,276.114,1788.0
2019-05-29 14:10:00,305.89,306.06,305.8,305.81,1211.0,276.0147,276.1681,275.9335,275.9425,1211.0
2019-05-29 14:15:00,305.9,305.9,305.69,305.76,1700.0,276.0237,276.0237,275.8342,275.8974,1700.0
2019-05-29 14:20:00,305.74,305.74,305.5,305.55,910.0,275.8794,275.8794,275.6628,275.7079,910.0
2019-05-29 14:25:00,305.46,305.69,305.46,305.62,1350.0,275.6267,275.8342,275.6267,275.7711,1350.0
2019-05-29 14:30:00,305.63,305.63,304.96,305.1,2705.0,275.7801,275.7801,275.1755,275.3019,2705.0
2019-05-29 14:35:00,305.12,305.12,304.85,304.94,2800.0,275.3199,275.3199,275.0763,275.1575,2800.0
2019-05-29 14:40:00,304.74,304.85,304.5,304.61,2140.0,274.977,275.0763,274.7605,274.8597,2140.0
2019-05-29 14:45:00,304.71,304.72,304.27,304.42,3810.0,274.95,274.959,274.5529,274.6883,3810.0
2019-05-29 14:50:00,304.49,304.49,304.22,304.26,1722.0,274.7514,274.7514,274.5078,274.5439,1722.0
2019-05-29 14:55:00,304.15,304.58,304.15,304.24,1900.0,274.4447,274.8327,274.4447,274.5259,1900.0
2019-05-29 15:00:00,304.15,304.15,303.7,303.81,5085.0,274.4447,274.4447,274.0386,274.1379,5085.0
2019-05-29 15:05:00,303.92,304.24,303.79,304.24,4000.0,274.2371,274.5259,274.1198,274.5259,4000.0
2019-05-29 15:10:00,304.15,304.3,304.05,304.27,3500.0,274.4447,274.58,274.3544,274.5529,3500.0
2019-05-29 15:15:00,304.21,304.21,303.89,303.9,3600.0,274.4988,274.4988,274.21,274.2191,3600.0
2019-05-29 15:20:00,303.95,304.54,303.88,304.52,3669.0,274.2642,274.7966,274.201,274.7785,3669.0
2019-05-29 15:25:00,304.59,304.96,304.59,304.7,2604.0,274.8417,275.1755,274.8417,274.9409,2604.0
2019-05-29 15:30:00,304.75,305.98,304.69,305.98,9650.0,274.9861,276.0959,274.9319,276.0959,9650.0
2019-05-29 15:35:00,306.29,306.81,306.29,306.48,4559.0,276.3756,276.8449,276.3756,276.5471,4559.0
2019-05-29 15:40:00,306.61,306.63,306.23,306.42,8649.0,276.6644,276.6824,276.3215,276.4929,8649.0
2019-05-29 15:45:00,306.42,306.42,305.96,306.07,5823.0,276.4929,276.4929,276.0779,276.1771,5823.0
2019-05-29 15:50:00,305.99,305.99,305.54,305.9,6896.0,276.1049,276.1049,275.6989,276.0237,6896.0
2019-05-29 15:55:00,305.96,306.42,305.88,305.88,20018.0,276.0779,276.4929,276.0057,276.0057,20018.0
2019-05-30 09:30:00,306.98,307.8,306.98,307.71,5487.0,276.9983,277.7382,276.9983,277.657,5487.0
2019-05-30 09:35:00,307.61,308.5,307.52,308.5,3711.0,277.5667,278.3698,277.4855,278.3698,3711.0
2019-05-30 09:40:00,308.48,309.14,308.14,309.06,4165.0,278.3518,278.9473,278.045,278.8751,4165.0
2019-05-30 09:45:00,309.05,309.05,308.45,308.74,2467.0,278.8661,278.8661,278.3247,278.5864,2467.0
2019-05-30 09:50:00,308.47,308.74,308.15,308.74,3500.0,278.3427,278.5864,278.054,278.5864,3500.0
2019-05-30 09:55:00,308.75,308.94,308.12,308.12,2600.0,278.5954,278.7668,278.0269,278.0269,2600.0
2019-05-30 10:00:00,308.38,308.68,307.87,308.68,3811.0,278.2615,278.5322,277.8013,278.5322,3811.0
2019-05-30 10:05:00,309.02,309.02,308.75,308.75,800.0,278.839,278.839,278.5954,278.5954,800.0
2019-05-30 10:10:00,308.7,309.11,308.53,308.71,4327.0,278.5503,278.9202,278.3969,278.5593,4327.0
2019-05-30 10:15:00,308.7,308.7,308.17,308.51,2800.0,278.5503,278.5503,278.072,278.3788,2800.0
2019-05-30 10:20:00,308.41,308.57,308.3,308.51,2100.0,278.2886,278.433,278.1893,278.3788,2100.0
2019-05-30 10:25:00,308.51,308.87,308.51,308.87,7100.0,278.3788,278.7037,278.3788,278.7037,7100.0
2019-05-30 10:30:00,308.96,309.25,308.83,309.25,18300.0,278.7849,279.0466,278.6676,279.0466,18300.0
2019-05-30 10:35:00,309.19,309.67,309.19,309.52,5230.0,278.9924,279.4255,278.9924,279.2902,5230.0
2019-05-30 10:40:00,309.51,309.74,309.38,309.47,12508.0,279.2812,279.4887,279.1639,279.2451,12508.0
2019-05-30 10:45:00,309.46,309.86,309.3,309.66,6700.0,279.236,279.597,279.0917,279.4165,6700.0
2019-05-30 10:50:00,309.65,309.68,309.05,309.23,15164.0,279.4075,279.4346,278.8661,279.0285,15164.0
2019-05-30 10:55:00,309.36,309.63,309.36,309.63,3000.0,279.1458,279.3894,279.1458,279.3894,3000.0
2019-05-30 11:00:00,309.64,309.71,309.43,309.63,7800.0,279.3985,279.4616,279.209,279.3894,7800.0
2019-05-30 11:05:00,309.67,310.38,309.66,310.38,11001.0,279.4255,280.0662,279.4165,280.0662,11001.0
2019-05-30 11:10:00,310.4,311.22,310.36,310.93,13398.0,280.0842,280.8241,280.0481,280.5625,13398.0
2019-05-30 11:15:00,310.93,311.09,310.64,310.65,9100.0,280.5625,280.7068,280.3008,280.3098,9100.0
2019-05-30 11:20:00,310.67,310.87,310.55,310.74,12179.0,280.3279,280.5083,280.2196,280.391,12179.0
2019-05-30 11:25:00,310.57,310.7,310.27,310.34,8334.0,280.2376,280.3549,279.9669,280.0301,8334.0
2019-05-30 11:30:00,310.38,310.41,309.65,309.66,7163.0,280.0662,280.0933,279.4075,279.4165,7163.0
2019-05-30 11:35:00,309.66,309.96,309.66,309.71,3723.0,279.4165,279.6872,279.4165,279.4616,3723.0
2019-05-30 11:40:00,309.61,309.71,309.36,309.51,5984.0,279.3714,279.4616,279.1458,279.2812,5984.0
2019-05-30 11:45:00,309.51,309.65,309.44,309.65,6732.0,279.2812,279.4075,279.218,279.4075,6732.0
2019-05-30 11:50:00,309.57,309.57,308.66,308.84,6748.0,279.3353,279.3353,278.5142,278.6766,6748.0
2019-05-30 11:55:00,308.81,309.12,308.6,308.61,4300.0,278.6495,278.9292,278.46,278.4691,4300.0
2019-05-30 12:00:00,308.72,308.76,308.46,308.76,2229.0,278.5683,278.6044,278.3337,278.6044,2229.0
2019-05-30 12:05:00,308.71,309.0,308.71,308.9,5800.0,278.5593,278.821,278.5593,278.7307,5800.0
2019-05-30 12:10:00,308.99,309.13,308.83,309.01,3148.0,278.8119,278.9383,278.6676,278.83,3148.0
2019-05-30 12:15:00,309.08,309.13,308.98,309.08,2658.0,278.8932,278.9383,278.8029,278.8932,2658.0
2019-05-30 12:20:00,308.94,309.15,308.92,309.12,2603.0,278.7668,278.9563,278.7488,278.9292,2603.0
2019-05-30 12:25:00,309.22,309.22,308.94,309.09,2465.0,279.0195,279.0195,278.7668,278.9022,2465.0
2019-05-30 12:30:00,309.08,309.08,308.83,308.88,3575.0,278.8932,278.8932,278.6676,278.7127,3575.0
2019-05-30 12:35:00,308.94,309.42,308.89,309.38,3564.0,278.7668,279.1999,278.7217,279.1639,3564.0
2019-05-30 12:40:00,309.35,309.85,309.34,309.85,3409.0,279.1368,279.588,279.1278,279.588,3409.0
2019-05-30 12:45:00,309.79,309.83,309.58,309.78,3574.0,279.5338,279.5699,279.3443,279.5248,3574.0
2019-05-30 12:50:00,309.91,310.22,309.88,310.22,5237.0,279.6421,279.9218,279.615,279.9218,5237.0
2019-05-30 12:55:00,310.22,310.23,309.77,309.85,3569.0,279.9218,279.9308,279.5158,279.588,3569.0
2019-05-30 13:00:00,309.88,310.26,309.88,310.08,6642.0,279.615,279.9579,279.615,279.7955,6642.0
2019-05-30 13:05:00,310.06,310.18,309.91,309.98,3497.0,279.7774,279.8857,279.6421,279.7053,3497.0
2019-05-30 13:10:00,310.06,310.1,309.68,309.69,3822.0,279.7774,279.8135,279.4346,279.4436,3822.0
2019-05-30 13:15:00,309.71,309.79,309.51,309.69,4001.0,279.4616,279.5338,279.2812,279.4436,4001.0
2019-05-30 13:20:00,309.69,309.69,309.49,309.63,4125.0,279.4436,279.4436,279.2631,279.3894,4125.0
2019-05-30 13:25:00,309.71,309.71,309.35,309.55,20521.0,279.4616,279.4616,279.1368,279.3173,20521.0
2019-05-30 13:30:00,309.58,309.59,308.95,308.95,6016.0,279.3443,279.3533,278.7759,278.7759,6016.0
2019-05-30 13:35:00,309.0,309.28,308.98,309.28,3688.0,278.821,279.0736,278.8029,279.0736,3688.0
2019-05-30 13:40:00,309.33,309.37,309.15,309.25,4483.0,279.1187,279.1548,278.9563,279.0466,4483.0
2019-05-30 13:45:00,309.26,309.52,309.22,309.48,8500.0,279.0556,279.2902,279.0195,279.2541,8500.0
2019-05-30 13:50:00,309.48,309.72,309.47,309.69,2247.0,279.2541,279.4706,279.2451,279.4436,2247.0
2019-05-30 13:55:00,309.73,309.78,309.62,309.63,6810.0,279.4797,279.5248,279.3804,279.3894,6810.0
2019-05-30 14:00:00,309.61,309.9,309.6,309.69,6234.0,279.3714,279.6331,279.3624,279.4436,6234.0
2019-05-30 14:05:00,309.68,309.7,309.38,309.38,5253.0,279.4346,279.4526,279.1639,279.1639,5253.0
2019-05-30 14:10:00,309.38,309.63,309.38,309.56,4743.0,279.1639,279.3894,279.1639,279.3263,4743.0
2019-05-30 14:15:00,309.5,309.79,309.48,309.79,8198.0,279.2721,279.5338,279.2541,279.5338,8198.0
2019-05-30 14:20:00,309.76,309.96,309.58,309.58,16328.0,279.5067,279.6872,279.3443,279.3443,16328.0
2019-05-30 14:25:00,309.5,309.74,309.3,309.33,4547.0,279.2721,279.4887,279.0917,279.1187,4547.0
2019-05-30 14:30:00,309.34,309.38,309.0,309.0,4440.0,279.1278,279.1639,278.821,278.821,4440.0
2019-05-30 14:35:00,309.0,309.07,308.57,308.63,6095.0,278.821,278.8841,278.433,278.4871,6095.0
2019-05-30 14:40:00,308.48,308.69,308.4,308.66,10545.0,278.3518,278.5412,278.2796,278.5142,10545.0
2019-05-30 14:45:00,308.66,309.0,308.57,308.91,7032.0,278.5142,278.821,278.433,278.7398,7032.0
2019-05-30 14:50:00,309.05,309.44,308.94,309.38,3795.0,278.8661,279.218,278.7668,279.1639,3795.0
2019-05-30 14:55:00,309.43,309.51,309.39,309.39,3491.0,279.209,279.2812,279.1729,279.1729,3491.0
2019-05-30 15:00:00,309.36,309.39,308.75,308.76,5142.0,279.1458,279.1729,278.5954,278.6044,5142.0
2019-05-30 15:05:00,308.77,309.77,308.48,309.09,109717.0,278.6134,279.5158,278.3518,278.9022,109717.0
2019-05-30 15:10:00,309.09,309.89,309.08,309.88,8467.0,278.9022,279.624,278.8932,279.615,8467.0
2019-05-30 15:15:00,309.84,309.93,309.6,309.66,6061.0,279.5789,279.6601,279.3624,279.4165,6061.0
2019-05-30 15:20:00,309.7,309.84,309.39,309.84,7306.0,279.4526,279.5789,279.1729,279.5789,7306.0
2019-05-30 15:25:00,309.8,309.95,309.73,309.75,10791.0,279.5428,279.6782,279.4797,279.4977,10791.0
2019-05-30 15:30:00,309.74,310.05,309.55,310.01,11914.0,279.4887,279.7684,279.3173,279.7323,11914.0
2019-05-30 15:35:00,310.13,310.26,309.86,309.86,14511.0,279.8406,279.9579,279.597,279.597,14511.0
2019-05-30 15:40:00,309.89,310.23,309.89,310.17,12221.0,279.624,279.9308,279.624,279.8767,12221.0
2019-05-30 15:45:00,310.12,310.39,310.1,310.32,12854.0,279.8316,280.0752,279.8135,280.012,12854.0
2019-05-30 15:50:00,310.27,310.41,310.03,310.16,16280.0,279.9669,280.0933,279.7504,279.8677,16280.0
2019-05-30 15:55:00,310.26,310.35,309.67,309.83,34838.0,279.9579,280.0391,279.4255,279.5699,34838.0
2019-05-31 09:30:00,304.56,306.41,304.56,305.66,18033.0,276.0108,277.6874,276.0108,277.0077,18033.0
2019-05-31 09:35:00,305.08,305.68,304.75,304.99,7673.0,276.4821,277.0258,276.183,276.4005,7673.0
2019-05-31 09:40:00,305.06,305.46,304.81,305.45,2666.0,276.464,276.8265,276.2374,276.8174,2666.0
2019-05-31 09:45:00,305.59,305.8,305.2,305.21,3322.0,276.9443,277.1346,276.5908,276.5999,3322.0
2019-05-31 09:50:00,305.0,305.33,304.64,305.16,12230.0,276.4096,276.7087,276.0833,276.5546,12230.0
2019-05-31 09:55:00,305.16,305.73,305.16,305.73,3000.0,276.5546,277.0712,276.5546,277.0712,3000.0
2019-05-31 10:00:00,306.19,306.19,305.33,306.04,3850.0,277.488,277.488,276.7087,277.3521,3850.0
2019-05-31 10:05:00,305.92,306.6,305.78,306.15,5441.0,277.2433,277.8596,277.1165,277.4518,5441.0
2019-05-31 10:10:00,306.25,306.28,305.45,305.71,9598.0,277.5424,277.5696,276.8174,277.053,9598.0
2019-05-31 10:15:00,305.81,306.04,305.65,305.79,1735.0,277.1437,277.3521,276.9987,277.1255,1735.0
2019-05-31 10:20:00,305.96,306.35,305.95,306.35,1700.0,277.2796,277.633,277.2705,277.633,1700.0
2019-05-31 10:25:00,306.35,306.47,305.72,305.98,1898.0,277.633,277.7418,277.0621,277.2977,1898.0
2019-05-31 10:30:00,306.04,306.4,306.02,306.27,3270.0,277.3521,277.6784,277.334,277.5605,3270.0
2019-05-31 10:35:00,306.28,306.44,306.18,306.35,2132.0,277.5696,277.7146,277.479,277.633,2132.0
2019-05-31 10:40:00,306.45,306.45,305.75,305.81,2632.0,277.7237,277.7237,277.0893,277.1437,2632.0
2019-05-31 10:45:00,305.7,306.05,305.52,306.05,1600.0,277.044,277.3612,276.8808,277.3612,1600.0
2019-05-31 10:50:00,306.2,306.33,306.0,306.09,1400.0,277.4971,277.6149,277.3159,277.3974,1400.0
2019-05-31 10:55:00,305.89,305.98,305.79,305.88,2200.0,277.2162,277.2977,277.1255,277.2071,2200.0
2019-05-31 11:00:00,305.87,306.63,305.86,306.33,1750.0,277.198,277.8868,277.189,277.6149,1750.0
2019-05-31 11:05:00,306.41,306.69,306.41,306.6,1300.0,277.6874,277.9412,277.6874,277.8596,1300.0
2019-05-31 11:10:00,306.59,306.78,306.59,306.76,2500.0,277.8505,278.0227,277.8505,278.0046,2500.0
2019-05-31 11:15:00,306.71,307.57,306.71,307.48,3200.0,277.9593,278.7387,277.9593,278.6571,3200.0
2019-05-31 11:20:00,307.47,307.83,307.34,307.68,2743.0,278.6481,278.9743,278.5302,278.8384,2743.0
2019-05-31 11:25:00,307.63,307.73,307.36,307.73,2113.0,278.7931,278.8837,278.5484,278.8837,2113.0
2019-05-31 11:30:00,307.69,307.72,307.32,307.58,2930.0,278.8474,278.8746,278.5121,278.7477,2930.0
2019-05-31 11:35:00,307.61,307.61,306.95,306.95,1100.0,278.7749,278.7749,278.1768,278.1768,1100.0
2019-05-31 11:40:00,306.85,307.15,306.72,307.1,1500.0,278.0862,278.3581,277.9684,278.3127,1500.0
2019-05-31 11:45:00,307.01,307.38,306.98,307.13,980.0,278.2312,278.5665,278.204,278.3399,980.0
2019-05-31 11:50:00,307.02,307.2,306.74,306.89,900.0,278.2402,278.4034,277.9865,278.1224,900.0
2019-05-31 11:55:00,306.77,307.1,306.77,306.87,3800.0,278.0137,278.3127,278.0137,278.1043,3800.0
2019-05-31 12:00:00,306.77,306.8,306.63,306.66,1100.0,278.0137,278.0409,277.8868,277.914,1100.0
2019-05-31 12:05:00,306.63,306.63,306.32,306.49,1700.0,277.8868,277.8868,277.6059,277.7599,1700.0
2019-05-31 12:10:00,306.36,306.47,305.86,306.04,6350.0,277.6421,277.7418,277.189,277.3521,6350.0
2019-05-31 12:15:00,306.09,306.12,305.72,305.72,1440.0,277.3974,277.4246,277.0621,277.0621,1440.0
2019-05-31 12:20:00,305.84,305.84,305.39,305.39,3160.0,277.1708,277.1708,276.763,276.763,3160.0
2019-05-31 12:25:00,305.46,305.46,304.81,304.87,1900.0,276.8265,276.8265,276.2374,276.2918,1900.0
2019-05-31 12:30:00,304.88,305.13,304.73,305.13,4479.0,276.3008,276.5274,276.1649,276.5274,4479.0
2019-05-31 12:35:00,305.16,305.46,304.98,305.07,3900.0,276.5546,276.8265,276.3915,276.473,3900.0
2019-05-31 12:40:00,305.11,305.26,305.11,305.24,900.0,276.5093,276.6452,276.5093,276.6271,900.0
2019-05-31 12:45:00,305.05,305.15,304.94,304.97,1503.0,276.4549,276.5455,276.3552,276.3824,1503.0
2019-05-31 12:50:00,305.05,305.36,305.05,305.17,1100.0,276.4549,276.7358,276.4549,276.5637,1100.0
2019-05-31 12:55:00,305.14,305.31,304.98,305.05,2400.0,276.5365,276.6905,276.3915,276.4549,2400.0
2019-05-31 13:00:00,305.18,305.7,305.18,305.7,1900.0,276.5727,277.044,276.5727,277.044,1900.0
2019-05-31 13:05:00,305.8,305.84,305.62,305.84,1200.0,277.1346,277.1708,276.9715,277.1708,1200.0
2019-05-31 13:10:00,305.74,305.94,305.68,305.77,1600.0,277.0802,277.2615,277.0258,277.1074,1600.0
2019-05-31 13:15:00,305.71,305.81,305.5,305.5,1900.0,277.053,277.1437,276.8627,276.8627,1900.0
2019-05-31 13:20:00,305.49,305.67,305.49,305.67,500.0,276.8537,277.0168,276.8537,277.0168,500.0
2019-05-31 13:25:00,305.59,305.78,305.59,305.65,1000.0,276.9443,277.1165,276.9443,276.9987,1000.0
2019-05-31 13:30:00,305.71,306.04,305.71,305.92,1000.0,277.053,277.3521,277.053,277.2433,1000.0
2019-05-31 13:35:00,305.91,306.02,305.85,305.9,900.0,277.2343,277.334,277.1799,277.2252,900.0
2019-05-31 13:40:00,305.94,305.95,305.77,305.77,700.0,277.2615,277.2705,277.1074,277.1074,700.0
2019-05-31 13:45:00,305.83,305.95,305.83,305.86,1000.0,277.1618,277.2705,277.1618,277.189,1000.0
2019-05-31 13:50:00,305.88,305.88,305.38,305.72,11513.0,277.2071,277.2071,276.754,277.0621,11513.0
2019-05-31 13:55:00,305.87,305.88,305.69,305.69,600.0,277.198,277.2071,277.0349,277.0349,600.0
2019-05-31 14:00:00,305.71,305.71,305.29,305.34,2613.0,277.053,277.053,276.6724,276.7177,2613.0
2019-05-31 14:05:00,305.36,305.36,305.04,305.11,1800.0,276.7358,276.7358,276.4458,276.5093,1800.0
2019-05-31 14:10:00,304.98,305.18,304.58,304.67,3258.0,276.3915,276.5727,276.029,276.1105,3258.0
2019-05-31 14:15:00,304.75,304.95,304.59,304.7,1700.0,276.183,276.3643,276.038,276.1377,1700.0
2019-05-31 14:20:00,304.59,304.95,304.53,304.91,2750.0,276.038,276.3643,275.9836,276.328,2750.0
2019-05-31 14:25:00,304.91,304.91,304.59,304.69,1000.0,276.328,276.328,276.038,276.1286,1000.0
2019-05-31 14:30:00,304.59,304.64,304.35,304.35,2700.0,276.038,276.0833,275.8205,275.8205,2700.0
2019-05-31 14:35:00,304.31,304.49,304.24,304.27,1600.0,275.7843,275.9474,275.7208,275.748,1600.0
2019-05-31 14:40:00,304.34,305.11,304.34,305.11,1930.0,275.8115,276.5093,275.8115,276.5093,1930.0
2019-05-31 14:45:00,305.31,305.5,305.08,305.08,2078.0,276.6905,276.8627,276.4821,276.4821,2078.0
2019-05-31 14:50:00,305.13,305.53,305.12,305.47,2104.0,276.5274,276.8899,276.5183,276.8355,2104.0
2019-05-31 14:55:00,305.5,305.56,305.26,305.26,1800.0,276.8627,276.9171,276.6452,276.6452,1800.0
2019-05-31 15:00:00,305.15,305.21,304.87,304.88,2600.0,276.5455,276.5999,276.2918,276.3008,2600.0
2019-05-31 15:05:00,304.92,305.11,304.92,304.96,1956.0,276.3371,276.5093,276.3371,276.3733,1956.0
2019-05-31 15:10:00,305.0,305.18,304.88,305.09,1200.0,276.4096,276.5727,276.3008,276.4912,1200.0
2019-05-31 15:15:00,305.13,305.13,304.73,304.75,1700.0,276.5274,276.5274,276.1649,276.183,1700.0
2019-05-31 15:20:00,304.83,304.91,304.42,304.62,2500.0,276.2555,276.328,275.884,276.0652,2500.0
2019-05-31 15:25:00,304.59,304.68,304.32,304.68,4460.0,276.038,276.1196,275.7933,276.1196,4460.0
2019-05-31 15:30:00,304.58,304.89,304.55,304.64,8156.0,276.029,276.3099,276.0018,276.0833,8156.0
2019-05-31 15:35:00,304.64,304.64,304.0,304.09,10329.0,276.0833,276.0833,275.5033,275.5849,10329.0
2019-05-31 15:40:00,304.14,304.27,303.98,304.06,7305.0,275.6302,275.748,275.4852,275.5577,7305.0
2019-05-31 15:45:00,303.98,304.22,303.98,303.99,8670.0,275.4852,275.7027,275.4852,275.4943,8670.0
2019-05-31 15:50:00,304.01,304.04,303.49,303.49,22536.0,275.5124,275.5396,275.0411,275.0411,22536.0
2019-05-31 15:55:00,303.45,303.53,303.13,303.25,53248.0,275.0049,275.0774,274.7149,274.8236,53248.0
2019-06-03 09:30:00,303.01,304.53,303.01,304.53,16777.0,274.6061,275.9836,274.6061,275.9836,16777.0
2019-06-03 09:35:00,304.51,305.45,304.1,305.25,2700.0,275.9655,276.8174,275.594,276.6362,2700.0
2019-06-03 09:40:00,305.25,305.39,304.73,304.73,6008.0,276.6362,276.763,276.1649,276.1649,6008.0
2019-06-03 09:45:00,304.7,304.7,304.01,304.01,1420.0,276.1377,276.1377,275.5124,275.5124,1420.0
2019-06-03 09:50:00,304.25,304.49,303.98,304.0,5448.0,275.7299,275.9474,275.4852,275.5033,5448.0
2019-06-03 09:55:00,304.19,304.25,303.65,304.07,10728.0,275.6755,275.7299,275.1861,275.5668,10728.0
2019-06-03 10:00:00,304.02,304.36,303.79,304.36,3388.0,275.5215,275.8296,275.313,275.8296,3388.0
2019-06-03 10:05:00,304.6,305.65,304.6,305.65,4400.0,276.0471,276.9987,276.0471,276.9987,4400.0
2019-06-03 10:10:00,305.78,306.02,305.49,305.49,4741.0,277.1165,277.334,276.8537,276.8537,4741.0
2019-06-03 10:15:00,305.28,305.95,305.28,305.95,8060.0,276.6633,277.2705,276.6633,277.2705,8060.0
2019-06-03 10:20:00,306.03,306.43,306.01,306.35,9389.0,277.343,277.7055,277.3249,277.633,9389.0
2019-06-03 10:25:00,306.35,306.43,306.08,306.4,5689.0,277.633,277.7055,277.3884,277.6784,5689.0
2019-06-03 10:30:00,306.63,307.05,306.34,307.05,2764.0,277.8868,278.2674,277.624,278.2674,2764.0
2019-06-03 10:35:00,306.99,308.38,306.89,308.26,6145.0,278.213,279.4728,278.1224,279.364,6145.0
2019-06-03 10:40:00,308.12,308.29,307.83,308.13,2674.0,279.2371,279.3912,278.9743,279.2462,2674.0
2019-06-03 10:45:00,308.22,308.3,307.71,307.71,4817.0,279.3278,279.4003,278.8656,278.8656,4817.0
2019-06-03 10:50:00,307.57,307.65,307.46,307.6,3909.0,278.7387,278.8112,278.639,278.7659,3909.0
2019-06-03 10:55:00,307.41,307.49,307.14,307.27,2601.0,278.5937,278.6662,278.349,278.4668,2601.0
2019-06-03 11:00:00,307.18,307.18,306.44,307.0,3772.0,278.3852,278.3852,277.7146,278.2221,3772.0
2019-06-03 11:05:00,307.06,307.11,305.85,305.86,30055.0,278.2765,278.3218,277.1799,277.189,30055.0
2019-06-03 11:10:00,305.89,305.96,305.51,305.71,2245.0,277.2162,277.2796,276.8718,277.053,2245.0
2019-06-03 11:15:00,305.41,305.5,305.22,305.35,3097.0,276.7812,276.8627,276.609,276.7268,3097.0
2019-06-03 11:20:00,305.42,305.59,305.4,305.57,2636.0,276.7902,276.9443,276.7721,276.9262,2636.0
2019-06-03 11:25:00,305.53,305.75,305.38,305.6,2834.0,276.8899,277.0893,276.754,276.9533,2834.0
2019-06-03 11:30:00,305.38,305.58,305.23,305.52,2324.0,276.754,276.9352,276.618,276.8808,2324.0
2019-06-03 11:35:00,305.41,305.79,305.3,305.75,2200.0,276.7812,277.1255,276.6815,277.0893,2200.0
2019-06-03 11:40:00,305.92,306.11,305.47,306.11,2700.0,277.2433,277.4155,276.8355,277.4155,2700.0
2019-06-03 11:45:00,306.11,306.51,305.83,305.83,1781.0,277.4155,277.778,277.1618,277.1618,1781.0
2019-06-03 11:50:00,305.83,306.14,305.76,305.76,1307.0,277.1618,277.4427,277.0983,277.0983,1307.0
2019-06-03 11:55:00,305.79,305.82,305.27,305.27,3603.0,277.1255,277.1527,276.6543,276.6543,3603.0
2019-06-03 12:00:00,305.31,305.62,305.17,305.17,3035.0,276.6905,276.9715,276.5637,276.5637,3035.0
2019-06-03 12:05:00,305.25,305.32,304.88,305.19,2853.0,276.6362,276.6996,276.3008,276.5818,2853.0
2019-06-03 12:10:00,305.19,305.19,304.92,305.01,2635.0,276.5818,276.5818,276.3371,276.4187,2635.0
2019-06-03 12:15:00,304.91,304.99,304.8,304.85,1850.0,276.328,276.4005,276.2283,276.2737,1850.0
2019-06-03 12:20:00,304.76,304.76,304.35,304.54,2461.0,276.1921,276.1921,275.8205,275.9927,2461.0
2019-06-03 12:25:00,304.39,304.63,304.18,304.18,4003.0,275.8568,276.0743,275.6665,275.6665,4003.0
2019-06-03 12:30:00,304.29,304.61,304.09,304.15,1364.0,275.7661,276.0561,275.5849,275.6393,1364.0
2019-06-03 12:35:00,304.14,304.59,304.06,304.56,2894.0,275.6302,276.038,275.5577,276.0108,2894.0
2019-06-03 12:40:00,304.55,304.61,304.33,304.33,2757.0,276.0018,276.0561,275.8024,275.8024,2757.0
2019-06-03 12:45:00,304.46,304.65,304.28,304.56,2231.0,275.9202,276.0924,275.7571,276.0108,2231.0
2019-06-03 12:50:00,304.51,304.75,304.36,304.6,2611.0,275.9655,276.183,275.8296,276.0471,2611.0
2019-06-03 12:55:00,304.82,305.15,304.76,304.88,2303.0,276.2465,276.5455,276.1921,276.3008,2303.0
2019-06-03 13:00:00,304.93,304.93,304.48,304.86,3167.0,276.3462,276.3462,275.9383,276.2827,3167.0
2019-06-03 13:05:00,304.87,305.0,304.46,304.88,3630.0,276.2918,276.4096,275.9202,276.3008,3630.0
2019-06-03 13:10:00,304.99,305.0,304.7,305.0,1113.0,276.4005,276.4096,276.1377,276.4096,1113.0
2019-06-03 13:15:00,305.02,305.71,305.01,305.31,3619.0,276.4277,277.053,276.4187,276.6905,3619.0
2019-06-03 13:20:00,305.4,305.4,305.12,305.31,1626.0,276.7721,276.7721,276.5183,276.6905,1626.0
2019-06-03 13:25:00,305.42,306.63,305.4,306.07,4772.0,276.7902,277.8868,276.7721,277.3793,4772.0
2019-06-03 13:30:00,305.76,305.8,305.03,305.03,2169.0,277.0983,277.1346,276.4368,276.4368,2169.0
2019-06-03 13:35:00,304.85,305.31,304.84,304.84,3954.0,276.2737,276.6905,276.2646,276.2646,3954.0
2019-06-03 13:40:00,304.78,305.42,304.78,305.3,1465.0,276.2102,276.7902,276.2102,276.6815,1465.0
2019-06-03 13:45:00,305.44,305.75,305.32,305.32,1300.0,276.8083,277.0893,276.6996,276.6996,1300.0
2019-06-03 13:50:00,305.27,305.86,305.17,305.58,3178.0,276.6543,277.189,276.5637,276.9352,3178.0
2019-06-03 13:55:00,305.42,306.37,305.42,306.15,3179.0,276.7902,277.6512,276.7902,277.4518,3179.0
2019-06-03 14:00:00,306.19,306.56,306.02,306.31,2502.0,277.488,277.8234,277.334,277.5968,2502.0
2019-06-03 14:05:00,306.42,306.63,306.27,306.63,3021.0,277.6965,277.8868,277.5605,277.8868,3021.0
2019-06-03 14:10:00,306.53,306.81,306.38,306.6,23966.0,277.7962,278.0499,277.6602,277.8596,23966.0
2019-06-03 14:15:00,306.48,306.6,306.32,306.6,5097.0,277.7509,277.8596,277.6059,277.8596,5097.0
2019-06-03 14:20:00,306.67,307.0,306.67,306.75,1326.0,277.923,278.2221,277.923,277.9955,1326.0
2019-06-03 14:25:00,306.66,307.03,306.46,307.03,11985.0,277.914,278.2493,277.7327,278.2493,11985.0
2019-06-03 14:30:00,307.11,307.5,306.85,306.89,9715.0,278.3218,278.6752,278.0862,278.1224,9715.0
2019-06-03 14:35:00,307.15,307.42,306.97,307.11,2515.0,278.3581,278.6027,278.1949,278.3218,2515.0
2019-06-03 14:40:00,307.06,307.16,306.86,307.06,1815.0,278.2765,278.3671,278.0952,278.2765,1815.0
2019-06-03 14:45:00,307.07,307.11,306.64,306.69,1737.0,278.2855,278.3218,277.8959,277.9412,1737.0
2019-06-03 14:50:00,306.58,306.58,305.98,306.0,3492.0,277.8415,277.8415,277.2977,277.3159,3492.0
2019-06-03 14:55:00,306.04,306.31,305.86,306.09,3560.0,277.3521,277.5968,277.189,277.3974,3560.0
2019-06-03 15:00:00,306.04,306.04,305.31,305.41,5435.0,277.3521,277.3521,276.6905,276.7812,5435.0
2019-06-03 15:05:00,305.44,305.72,305.43,305.44,1694.0,276.8083,277.0621,276.7993,276.8083,1694.0
2019-06-03 15:10:00,305.4,305.89,305.12,305.89,4057.0,276.7721,277.2162,276.5183,277.2162,4057.0
2019-06-03 15:15:00,305.91,306.02,305.65,305.86,2755.0,277.2343,277.334,276.9987,277.189,2755.0
2019-06-03 15:20:00,305.86,306.38,305.85,305.89,4521.0,277.189,277.6602,277.1799,277.2162,4521.0
2019-06-03 15:25:00,305.84,305.84,304.99,305.4,5658.0,277.1708,277.1708,276.4005,276.7721,5658.0
2019-06-03 15:30:00,305.27,305.28,304.61,305.24,7323.0,276.6543,276.6633,276.0561,276.6271,7323.0
2019-06-03 15:35:00,305.24,305.68,305.13,305.25,9194.0,276.6271,277.0258,276.5274,276.6362,9194.0
2019-06-03 15:40:00,305.42,306.09,305.41,305.5,6753.0,276.7902,277.3974,276.7812,276.8627,6753.0
2019-06-03 15:45:00,305.4,305.99,305.17,305.29,8978.0,276.7721,277.3068,276.5637,276.6724,8978.0
2019-06-03 15:50:00,305.35,306.02,305.35,305.87,13328.0,276.7268,277.334,276.7268,277.198,13328.0
2019-06-03 15:55:00,305.95,307.17,305.95,306.88,41533.0,277.2705,278.3762,277.2705,278.1134,41533.0
2019-06-04 09:30:00,307.87,309.49,307.87,309.29,12622.0,279.0106,280.4787,279.0106,280.2974,12622.0
2019-06-04 09:35:00,308.83,309.4,308.0,308.13,4781.0,279.8806,280.3971,279.1284,279.2462,4781.0
2019-06-04 09:40:00,308.37,308.66,307.76,307.78,5724.0,279.4637,279.7265,278.9109,278.929,5724.0
2019-06-04 09:45:00,307.98,309.79,307.97,309.46,3439.0,279.1102,280.7506,279.1012,280.4515,3439.0
2019-06-04 09:50:00,309.45,309.66,309.01,309.54,2911.0,280.4425,280.6328,280.0437,280.524,2911.0
2019-06-04 09:55:00,309.5,310.34,309.5,310.34,5324.0,280.4878,281.249,280.4878,281.249,5324.0
2019-06-04 10:00:00,310.54,310.98,310.12,310.72,3336.0,281.4303,281.829,281.0496,281.5934,3336.0
2019-06-04 10:05:00,310.69,311.18,310.69,310.92,4413.0,281.5662,282.0103,281.5662,281.7747,4413.0
2019-06-04 10:10:00,310.9,311.2,310.9,311.2,2674.0,281.7565,282.0284,281.7565,282.0284,2674.0
2019-06-04 10:15:00,311.2,312.0,311.15,312.0,8628.0,282.0284,282.7534,281.9831,282.7534,8628.0
2019-06-04 10:20:00,312.2,312.32,311.84,312.0,15397.0,282.9347,283.0434,282.6084,282.7534,15397.0
2019-06-04 10:25:00,312.0,312.81,311.99,312.28,6541.0,282.7534,283.4875,282.7444,283.0072,6541.0
2019-06-04 10:30:00,312.21,312.54,312.2,312.22,3150.0,282.9437,283.2428,282.9347,282.9528,3150.0
2019-06-04 10:35:00,312.21,312.51,312.06,312.12,8431.0,282.9437,283.2156,282.8078,282.8622,8431.0
2019-06-04 10:40:00,312.33,312.47,312.22,312.4,4390.0,283.0525,283.1794,282.9528,283.1159,4390.0
2019-06-04 10:45:00,312.34,312.34,311.83,312.24,5345.0,283.0615,283.0615,282.5994,282.9709,5345.0
2019-06-04 10:50:00,312.06,312.54,312.05,312.07,8747.0,282.8078,283.2428,282.7987,282.8169,8747.0
2019-06-04 10:55:00,312.04,312.24,311.76,312.24,5483.0,282.7897,282.9709,282.5359,282.9709,5483.0
2019-06-04 11:00:00,312.13,312.47,311.83,312.38,4436.0,282.8712,283.1794,282.5994,283.0978,4436.0
2019-06-04 11:05:00,312.5,313.53,312.48,313.52,7328.0,283.2065,284.14,283.1884,284.1309,7328.0
2019-06-04 11:10:00,313.53,313.75,313.47,313.55,4196.0,284.14,284.3394,284.0856,284.1581,4196.0
2019-06-04 11:15:00,313.49,313.49,313.07,313.27,1624.0,284.1037,284.1037,283.7231,283.9044,1624.0
2019-06-04 11:20:00,313.08,313.12,312.36,312.48,7058.0,283.7322,283.7684,283.0797,283.1884,7058.0
2019-06-04 11:25:00,312.56,312.56,312.09,312.3,5135.0,283.2609,283.2609,282.835,283.0253,5135.0
2019-06-04 11:30:00,312.35,312.71,312.2,312.71,2459.0,283.0706,283.3969,282.9347,283.3969,2459.0
2019-06-04 11:35:00,312.66,312.66,312.24,312.31,2350.0,283.3515,283.3515,282.9709,283.0344,2350.0
2019-06-04 11:40:00,312.21,312.31,311.97,312.31,1300.0,282.9437,283.0344,282.7262,283.0344,1300.0
2019-06-04 11:45:00,312.31,312.79,312.27,312.48,3443.0,283.0344,283.4694,282.9981,283.1884,3443.0
2019-06-04 11:50:00,312.37,312.56,312.26,312.3,2900.0,283.0887,283.2609,282.989,283.0253,2900.0
2019-06-04 11:55:00,312.34,312.75,312.34,312.62,1500.0,283.0615,283.4331,283.0615,283.3153,1500.0
2019-06-04 12:00:00,312.62,312.65,312.35,312.36,4200.0,283.3153,283.3425,283.0706,283.0797,4200.0
2019-06-04 12:05:00,312.38,312.64,312.31,312.53,3053.0,283.0978,283.3334,283.0344,283.2337,3053.0
2019-06-04 12:10:00,312.61,312.65,312.42,312.48,3534.0,283.3062,283.3425,283.134,283.1884,3534.0
2019-06-04 12:15:00,312.49,312.5,312.24,312.5,3585.0,283.1975,283.2065,282.9709,283.2065,3585.0
2019-06-04 12:20:00,312.63,312.72,312.41,312.48,2063.0,283.3244,283.4059,283.125,283.1884,2063.0
2019-06-04 12:25:00,312.41,312.45,312.14,312.14,2700.0,283.125,283.1612,282.8803,282.8803,2700.0
2019-06-04 12:30:00,312.15,312.15,311.68,311.68,2432.0,282.8894,282.8894,282.4634,282.4634,2432.0
2019-06-04 12:35:00,311.86,311.99,311.82,311.82,1900.0,282.6265,282.7444,282.5903,282.5903,1900.0
2019-06-04 12:40:00,311.82,312.41,311.82,312.41,2574.0,282.5903,283.125,282.5903,283.125,2574.0
2019-06-04 12:45:00,312.6,313.23,312.57,312.57,4265.0,283.2972,283.8681,283.27,283.27,4265.0
2019-06-04 12:50:00,312.44,312.95,312.44,312.95,9354.0,283.1522,283.6144,283.1522,283.6144,9354.0
2019-06-04 12:55:00,313.16,313.25,312.9,312.96,1410.0,283.8047,283.8862,283.5691,283.6234,1410.0
2019-06-04 13:00:00,312.92,312.94,312.71,312.71,3100.0,283.5872,283.6053,283.3969,283.3969,3100.0
2019-06-04 13:05:00,312.81,312.81,312.53,312.54,2270.0,283.4875,283.4875,283.2337,283.2428,2270.0
2019-06-04 13:10:00,312.54,312.6,312.2,312.27,1900.0,283.2428,283.2972,282.9347,282.9981,1900.0
2019-06-04 13:15:00,312.17,312.22,311.86,311.86,3700.0,282.9075,282.9528,282.6265,282.6265,3700.0
2019-06-04 13:20:00,311.94,312.04,311.85,311.93,3000.0,282.699,282.7897,282.6175,282.69,3000.0
2019-06-04 13:25:00,311.89,312.12,311.89,312.05,1600.0,282.6537,282.8622,282.6537,282.7987,1600.0
2019-06-04 13:30:00,311.97,312.14,311.69,312.06,4000.0,282.7262,282.8803,282.4725,282.8078,4000.0
2019-06-04 13:35:00,312.0,312.0,311.57,311.62,1200.0,282.7534,282.7534,282.3637,282.409,1200.0
2019-06-04 13:40:00,311.71,311.92,311.71,311.91,1800.0,282.4906,282.6809,282.4906,282.6719,1800.0
2019-06-04 13:45:00,311.91,311.97,311.82,311.97,2092.0,282.6719,282.7262,282.5903,282.7262,2092.0
2019-06-04 13:50:00,311.94,311.96,311.74,311.75,4600.0,282.699,282.7172,282.5178,282.5269,4600.0
2019-06-04 13:55:00,311.71,311.73,311.46,311.58,8700.0,282.4906,282.5087,282.264,282.3728,8700.0
2019-06-04 14:00:00,311.58,311.67,311.29,311.62,5700.0,282.3728,282.4544,282.11,282.409,5700.0
2019-06-04 14:05:00,311.55,311.55,311.26,311.31,1889.0,282.3456,282.3456,282.0828,282.1281,1889.0
2019-06-04 14:10:00,311.39,311.61,311.39,311.41,1900.0,282.2006,282.4,282.2006,282.2187,1900.0
2019-06-04 14:15:00,311.48,311.61,311.25,311.25,2967.0,282.2822,282.4,282.0737,282.0737,2967.0
2019-06-04 14:20:00,311.32,311.33,311.07,311.3,1761.0,282.1372,282.1462,281.9106,282.119,1761.0
2019-06-04 14:25:00,311.38,311.38,311.12,311.27,1800.0,282.1915,282.1915,281.9559,282.0918,1800.0
2019-06-04 14:30:00,311.17,311.28,311.12,311.25,3317.0,282.0012,282.1009,281.9559,282.0737,3317.0
2019-06-04 14:35:00,311.23,311.23,311.01,311.14,3591.0,282.0556,282.0556,281.8562,281.974,3591.0
2019-06-04 14:40:00,311.22,311.59,311.22,311.58,987.0,282.0465,282.3818,282.0465,282.3728,987.0
2019-06-04 14:45:00,311.68,311.7,311.53,311.67,2296.0,282.4634,282.4815,282.3275,282.4544,2296.0
2019-06-04 14:50:00,311.59,311.66,311.5,311.6,3621.0,282.3818,282.4453,282.3003,282.3909,3621.0
2019-06-04 14:55:00,311.7,312.09,311.7,311.95,3568.0,282.4815,282.835,282.4815,282.7081,3568.0
2019-06-04 15:00:00,312.03,312.35,311.96,312.27,3581.0,282.7806,283.0706,282.7172,282.9981,3581.0
2019-06-04 15:05:00,312.44,312.88,312.43,312.84,3400.0,283.1522,283.5509,283.1431,283.5147,3400.0
2019-06-04 15:10:00,312.79,313.22,312.77,313.0,10977.0,283.4694,283.8591,283.4512,283.6597,10977.0
2019-06-04 15:15:00,313.05,313.12,312.82,313.12,3490.0,283.705,283.7684,283.4966,283.7684,3490.0
2019-06-04 15:20:00,313.26,313.3,312.86,312.88,5367.0,283.8953,283.9316,283.5328,283.5509,5367.0
2019-06-04 15:25:00,312.91,313.23,312.91,313.22,5955.0,283.5781,283.8681,283.5781,283.8591,5955.0
2019-06-04 15:30:00,313.17,313.32,312.87,313.17,9081.0,283.8137,283.9497,283.5419,283.8137,9081.0
2019-06-04 15:35:00,313.22,313.22,312.78,312.78,9613.0,283.8591,283.8591,283.4603,283.4603,9613.0
2019-06-04 15:40:00,312.76,312.85,312.36,312.64,11196.0,283.4422,283.5237,283.0797,283.3334,11196.0
2019-06-04 15:45:00,312.56,312.84,312.55,312.67,8042.0,283.2609,283.5147,283.2519,283.3606,8042.0
2019-06-04 15:50:00,312.77,312.85,312.5,312.56,13735.0,283.4512,283.5237,283.2065,283.2609,13735.0
2019-06-04 15:55:00,312.51,312.7,312.12,312.33,54753.0,283.2156,283.3878,282.8622,283.0525,54753.0
2019-06-05 09:30:00,313.9,314.28,313.27,313.54,14681.0,284.4753,284.8197,283.9044,284.1491,14681.0
2019-06-05 09:35:00,313.55,314.56,313.54,314.11,3300.0,284.1581,285.0734,284.1491,284.6656,3300.0
2019-06-05 09:40:00,314.05,314.72,313.83,314.33,1766.0,284.6113,285.2184,284.4119,284.865,1766.0
2019-06-05 09:45:00,314.56,314.57,313.07,313.15,6527.0,285.0734,285.0825,283.7231,283.7956,6527.0
2019-06-05 09:50:00,312.86,313.28,312.54,313.12,3339.0,283.5328,283.9134,283.2428,283.7684,3339.0
2019-06-05 09:55:00,313.02,313.8,313.02,313.8,2359.0,283.6778,284.3847,283.6778,284.3847,2359.0
2019-06-05 10:00:00,314.02,314.43,313.47,313.53,4397.0,284.5841,284.9556,284.0856,284.14,4397.0
2019-06-05 10:05:00,313.75,314.08,313.61,313.9,3143.0,284.3394,284.6384,284.2125,284.4753,3143.0
2019-06-05 10:10:00,314.02,314.43,313.97,314.43,1900.0,284.5841,284.9556,284.5388,284.9556,1900.0
2019-06-05 10:15:00,314.12,314.38,313.94,314.37,2830.0,284.6747,284.9103,284.5116,284.9013,2830.0
2019-06-05 10:20:00,314.09,315.0,314.09,314.62,7100.0,284.6475,285.4722,284.6475,285.1278,7100.0
2019-06-05 10:25:00,314.41,314.64,314.26,314.54,3309.0,284.9375,285.1459,284.8016,285.0553,3309.0
2019-06-05 10:30:00,314.59,314.6,314.28,314.58,2400.0,285.1006,285.1097,284.8197,285.0916,2400.0
2019-06-05 10:35:00,314.56,314.84,314.48,314.84,2670.0,285.0734,285.3272,285.0009,285.3272,2670.0
2019-06-05 10:40:00,314.84,314.84,314.3,314.34,3955.0,285.3272,285.3272,284.8378,284.8741,3955.0
2019-06-05 10:45:00,314.26,314.43,313.83,313.83,2100.0,284.8016,284.9556,284.4119,284.4119,2100.0
2019-06-05 10:50:00,314.0,314.14,313.58,314.0,2143.0,284.5659,284.6928,284.1853,284.5659,2143.0
2019-06-05 10:55:00,313.85,313.91,313.75,313.91,300.0,284.43,284.4844,284.3394,284.4844,300.0
2019-06-05 11:00:00,313.9,314.11,313.73,314.11,2176.0,284.4753,284.6656,284.3212,284.6656,2176.0
2019-06-05 11:05:00,314.11,314.24,313.75,313.77,1700.0,284.6656,284.7834,284.3394,284.3575,1700.0
2019-06-05 11:10:00,313.78,313.91,313.78,313.91,3604.0,284.3666,284.4844,284.3666,284.4844,3604.0
2019-06-05 11:15:00,313.91,313.91,313.72,313.86,1900.0,284.4844,284.4844,284.3122,284.4391,1900.0
2019-06-05 11:20:00,313.79,314.44,313.79,314.39,1802.0,284.3756,284.9647,284.3756,284.9194,1802.0
2019-06-05 11:25:00,314.29,314.35,314.0,314.3,10791.0,284.8288,284.8831,284.5659,284.8378,10791.0
2019-06-05 11:30:00,314.12,314.53,313.98,314.32,11432.0,284.6747,285.0463,284.5478,284.8559,11432.0
2019-06-05 11:35:00,314.39,314.83,314.39,314.66,6979.0,284.9194,285.3181,284.9194,285.1641,6979.0
2019-06-05 11:40:00,314.47,314.47,314.14,314.41,1416.0,284.9919,284.9919,284.6928,284.9375,1416.0
2019-06-05 11:45:00,314.42,314.78,314.33,314.47,3400.0,284.9466,285.2728,284.865,284.9919,3400.0
2019-06-05 11:50:00,314.5,315.44,314.44,315.21,11150.0,285.0191,285.871,284.9647,285.6625,11150.0
2019-06-05 11:55:00,315.3,315.3,314.7,315.02,4600.0,285.7441,285.7441,285.2003,285.4903,4600.0
2019-06-05 12:00:00,314.92,315.18,314.91,315.17,2230.0,285.3997,285.6353,285.3906,285.6263,2230.0
2019-06-05 12:05:00,315.16,315.52,315.11,315.52,4132.0,285.6172,285.9435,285.5719,285.9435,4132.0
2019-06-05 12:10:00,315.33,315.49,315.11,315.42,5090.0,285.7713,285.9163,285.5719,285.8528,5090.0
2019-06-05 12:15:00,315.4,315.49,315.24,315.43,5718.0,285.8347,285.9163,285.6897,285.8619,5718.0
2019-06-05 12:20:00,315.55,315.92,315.52,315.92,3473.0,285.9706,286.306,285.9435,286.306,3473.0
2019-06-05 12:25:00,315.92,316.59,315.91,316.59,10639.0,286.306,286.9132,286.2969,286.9132,10639.0
2019-06-05 12:30:00,316.53,316.53,315.68,315.84,6209.0,286.8588,286.8588,286.0885,286.2335,6209.0
2019-06-05 12:35:00,315.85,316.08,315.68,315.94,7671.0,286.2425,286.451,286.0885,286.3241,7671.0
2019-06-05 12:40:00,315.52,315.55,315.14,315.41,1500.0,285.9435,285.9706,285.5991,285.8438,1500.0
2019-06-05 12:45:00,315.44,315.6,315.27,315.55,1500.0,285.871,286.016,285.7169,285.9706,1500.0
2019-06-05 12:50:00,315.44,315.61,315.32,315.56,983.0,285.871,286.025,285.7622,285.9797,983.0
2019-06-05 12:55:00,315.63,315.83,315.57,315.57,3390.0,286.0431,286.2244,285.9888,285.9888,3390.0
2019-06-05 13:00:00,315.65,316.32,315.64,316.14,3086.0,286.0613,286.6685,286.0522,286.5053,3086.0
2019-06-05 13:05:00,316.04,316.22,315.98,316.18,1972.0,286.4147,286.5778,286.3603,286.5416,1972.0
2019-06-05 13:10:00,316.18,316.18,315.77,315.89,2030.0,286.5416,286.5416,286.17,286.2788,2030.0
2019-06-05 13:15:00,315.89,316.02,315.89,316.02,300.0,286.2788,286.3966,286.2788,286.3966,300.0
2019-06-05 13:20:00,316.23,316.24,316.21,316.24,453.0,286.5869,286.596,286.5688,286.596,453.0
2019-06-05 13:25:00,316.12,316.29,315.86,316.15,3336.0,286.4872,286.6413,286.2516,286.5144,3336.0
2019-06-05 13:30:00,316.16,316.19,316.04,316.19,1525.0,286.5235,286.5506,286.4147,286.5506,1525.0
2019-06-05 13:35:00,316.18,316.48,316.09,316.48,1100.0,286.5416,286.8135,286.46,286.8135,1100.0
2019-06-05 13:40:00,316.4,316.43,316.26,316.42,1650.0,286.741,286.7682,286.6141,286.7591,1650.0
2019-06-05 13:45:00,316.52,316.57,315.79,315.79,11260.0,286.8497,286.895,286.1881,286.1881,11260.0
2019-06-05 13:50:00,315.64,315.83,315.45,315.83,2245.0,286.0522,286.2244,285.88,286.2244,2245.0
2019-06-05 13:55:00,315.96,316.07,315.76,315.86,2629.0,286.3422,286.4419,286.161,286.2516,2629.0
2019-06-05 14:00:00,315.74,315.85,315.4,315.81,3202.0,286.1428,286.2425,285.8347,286.2063,3202.0
2019-06-05 14:05:00,315.81,315.95,315.53,315.53,3200.0,286.2063,286.3331,285.9525,285.9525,3200.0
2019-06-05 14:10:00,315.67,315.94,315.66,315.86,1943.0,286.0794,286.3241,286.0703,286.2516,1943.0
2019-06-05 14:15:00,315.86,315.86,315.67,315.67,1854.0,286.2516,286.2516,286.0794,286.0794,1854.0
2019-06-05 14:20:00,315.65,315.81,315.37,315.81,1300.0,286.0613,286.2063,285.8075,286.2063,1300.0
2019-06-05 14:25:00,315.86,316.1,315.78,315.82,2440.0,286.2516,286.4691,286.1791,286.2153,2440.0
2019-06-05 14:30:00,315.74,315.88,315.48,315.64,1653.0,286.1428,286.2697,285.9072,286.0522,1653.0
2019-06-05 14:35:00,315.71,315.86,315.6,315.6,2674.0,286.1156,286.2516,286.016,286.016,2674.0
2019-06-05 14:40:00,315.71,315.83,315.61,315.83,1477.0,286.1156,286.2244,286.025,286.2244,1477.0
2019-06-05 14:45:00,315.84,316.06,315.79,315.79,1700.0,286.2335,286.4328,286.1881,286.1881,1700.0
2019-06-05 14:50:00,315.84,315.84,315.67,315.68,2847.0,286.2335,286.2335,286.0794,286.0885,2847.0
2019-06-05 14:55:00,315.65,315.81,315.6,315.8,1200.0,286.0613,286.2063,286.016,286.1972,1200.0
2019-06-05 15:00:00,315.86,315.86,315.56,315.79,4911.0,286.2516,286.2516,285.9797,286.1881,4911.0
2019-06-05 15:05:00,315.82,315.82,315.49,315.56,2141.0,286.2153,286.2153,285.9163,285.9797,2141.0
2019-06-05 15:10:00,315.56,316.02,315.55,316.0,1600.0,285.9797,286.3966,285.9706,286.3785,1600.0
2019-06-05 15:15:00,315.96,316.03,315.64,315.64,3900.0,286.3422,286.4056,286.0522,286.0522,3900.0
2019-06-05 15:20:00,315.77,315.77,315.62,315.63,3724.0,286.17,286.17,286.0341,286.0431,3724.0
2019-06-05 15:25:00,315.61,315.83,315.56,315.78,3330.0,286.025,286.2244,285.9797,286.1791,3330.0
2019-06-05 15:30:00,315.77,315.77,315.37,315.42,4150.0,286.17,286.17,285.8075,285.8528,4150.0
2019-06-05 15:35:00,315.41,315.53,315.13,315.49,2200.0,285.8438,285.9525,285.59,285.9163,2200.0
2019-06-05 15:40:00,315.5,316.19,315.5,316.16,7815.0,285.9253,286.5506,285.9253,286.5235,7815.0
2019-06-05 15:45:00,316.16,316.61,316.13,316.44,13298.0,286.5235,286.9313,286.4963,286.7772,13298.0
2019-06-05 15:50:00,316.43,316.87,316.43,316.8,15525.0,286.7682,287.1669,286.7682,287.1035,15525.0
2019-06-05 15:55:00,316.83,316.99,316.47,316.84,51715.0,287.1307,287.2757,286.8044,287.1397,51715.0
2019-06-06 09:30:00,316.78,316.78,315.84,316.44,6134.0,287.0853,287.0853,286.2335,286.7772,6134.0
2019-06-06 09:35:00,316.82,317.07,315.97,317.07,1205.0,287.1216,287.3482,286.3513,287.3482,1205.0
2019-06-06 09:40:00,316.66,317.32,316.44,316.6,2301.0,286.9766,287.5747,286.7772,286.9222,2301.0
2019-06-06 09:45:00,316.32,316.32,315.4,315.88,958.0,286.6685,286.6685,285.8347,286.2697,958.0
2019-06-06 09:50:00,316.04,316.2,315.48,315.49,1305.0,286.4147,286.5597,285.9072,285.9163,1305.0
2019-06-06 09:55:00,315.51,315.51,315.29,315.29,1400.0,285.9344,285.9344,285.735,285.735,1400.0
2019-06-06 10:00:00,315.4,315.56,315.21,315.21,4411.0,285.8347,285.9797,285.6625,285.6625,4411.0
2019-06-06 10:05:00,315.21,315.59,315.11,315.45,2633.0,285.6625,286.0069,285.5719,285.88,2633.0
2019-06-06 10:10:00,315.34,315.52,315.21,315.52,730.0,285.7803,285.9435,285.6625,285.9435,730.0
2019-06-06 10:15:00,315.4,315.51,315.24,315.24,1191.0,285.8347,285.9344,285.6897,285.6897,1191.0
2019-06-06 10:20:00,315.01,315.01,314.76,314.87,1180.0,285.4813,285.4813,285.2547,285.3544,1180.0
2019-06-06 10:25:00,314.79,314.94,314.45,314.45,999.0,285.2819,285.4178,284.9738,284.9738,999.0
2019-06-06 10:30:00,314.4,314.91,314.4,314.86,872.0,284.9284,285.3906,284.9284,285.3453,872.0
2019-06-06 10:35:00,314.9,314.9,314.85,314.85,300.0,285.3816,285.3816,285.3363,285.3363,300.0
2019-06-06 10:40:00,315.03,315.2,314.71,315.2,1200.0,285.4994,285.6535,285.2094,285.6535,1200.0
2019-06-06 10:45:00,315.42,315.53,315.42,315.53,300.0,285.8528,285.9525,285.8528,285.9525,300.0
2019-06-06 10:50:00,315.82,315.84,315.53,315.53,1600.0,286.2153,286.2335,285.9525,285.9525,1600.0
2019-06-06 10:55:00,315.4,315.59,315.32,315.5,2790.0,285.8347,286.0069,285.7622,285.9253,2790.0
2019-06-06 11:00:00,315.58,315.63,315.14,315.14,2650.0,285.9978,286.0431,285.5991,285.5991,2650.0
2019-06-06 11:05:00,315.32,315.67,315.32,315.63,2111.0,285.7622,286.0794,285.7622,286.0431,2111.0
2019-06-06 11:10:00,315.53,315.75,315.49,315.67,2455.0,285.9525,286.1519,285.9163,286.0794,2455.0
2019-06-06 11:15:00,315.75,315.84,315.71,315.75,1000.0,286.1519,286.2335,286.1156,286.1519,1000.0
2019-06-06 11:20:00,315.85,315.97,315.59,315.6,4327.0,286.2425,286.3513,286.0069,286.016,4327.0
2019-06-06 11:25:00,315.71,316.26,315.62,316.15,1348.0,286.1156,286.6141,286.0341,286.5144,1348.0
2019-06-06 11:30:00,316.07,316.29,315.97,316.19,1400.0,286.4419,286.6413,286.3513,286.5506,1400.0
2019-06-06 11:35:00,316.21,316.32,315.98,316.01,1700.0,286.5688,286.6685,286.3603,286.3875,1700.0
2019-06-06 11:40:00,316.17,316.31,315.65,315.66,3320.0,286.5325,286.6594,286.0613,286.0703,3320.0
2019-06-06 11:45:00,315.69,315.77,315.13,315.21,5991.0,286.0975,286.17,285.59,285.6625,5991.0
2019-06-06 11:50:00,315.28,315.44,315.22,315.34,2160.0,285.726,285.871,285.6716,285.7803,2160.0
2019-06-06 11:55:00,315.25,315.26,314.98,314.98,1050.0,285.6988,285.7078,285.4541,285.4541,1050.0
2019-06-06 12:00:00,315.05,315.35,315.05,315.22,2751.0,285.5175,285.7894,285.5175,285.6716,2751.0
2019-06-06 12:05:00,315.18,315.42,315.15,315.42,3983.0,285.6353,285.8528,285.6081,285.8528,3983.0
2019-06-06 12:10:00,315.19,315.31,315.19,315.19,916.0,285.6444,285.7531,285.6444,285.6444,916.0
2019-06-06 12:15:00,315.14,315.46,315.14,315.46,946.0,285.5991,285.8891,285.5991,285.8891,946.0
2019-06-06 12:20:00,315.48,315.87,315.42,315.87,1300.0,285.9072,286.2606,285.8528,286.2606,1300.0
2019-06-06 12:25:00,315.92,316.09,315.74,316.0,4202.0,286.306,286.46,286.1428,286.3785,4202.0
2019-06-06 12:30:00,316.09,316.17,316.0,316.08,3872.0,286.46,286.5325,286.3785,286.451,3872.0
2019-06-06 12:35:00,316.02,316.15,315.91,316.06,1819.0,286.3966,286.5144,286.2969,286.4328,1819.0
2019-06-06 12:40:00,316.01,316.09,315.93,316.06,1909.0,286.3875,286.46,286.315,286.4328,1909.0
2019-06-06 12:45:00,315.99,316.07,315.82,315.93,5730.0,286.3694,286.4419,286.2153,286.315,5730.0
2019-06-06 12:50:00,315.88,316.09,315.88,315.96,2350.0,286.2697,286.46,286.2697,286.3422,2350.0
2019-06-06 12:55:00,315.9,315.9,315.71,315.85,1601.0,286.2878,286.2878,286.1156,286.2425,1601.0
2019-06-06 13:00:00,315.9,316.1,315.9,316.0,2498.0,286.2878,286.4691,286.2878,286.3785,2498.0
2019-06-06 13:05:00,315.96,316.11,315.93,316.11,1200.0,286.3422,286.4781,286.315,286.4781,1200.0
2019-06-06 13:10:00,316.05,316.18,316.05,316.13,2700.0,286.4238,286.5416,286.4238,286.4963,2700.0
2019-06-06 13:15:00,316.15,316.22,315.9,315.9,5403.0,286.5144,286.5778,286.2878,286.2878,5403.0
2019-06-06 13:20:00,315.72,315.83,315.66,315.66,2100.0,286.1247,286.2244,286.0703,286.0703,2100.0
2019-06-06 13:25:00,315.8,316.02,315.8,315.94,1200.0,286.1972,286.3966,286.1972,286.3241,1200.0
2019-06-06 13:30:00,316.01,316.1,315.8,315.98,3268.0,286.3875,286.4691,286.1972,286.3603,3268.0
2019-06-06 13:35:00,315.99,316.03,315.57,315.66,9444.0,286.3694,286.4056,285.9888,286.0703,9444.0
2019-06-06 13:40:00,315.63,315.78,315.63,315.78,1000.0,286.0431,286.1791,286.0431,286.1791,1000.0
2019-06-06 13:45:00,315.81,315.82,315.59,315.82,2771.0,286.2063,286.2153,286.0069,286.2153,2771.0
2019-06-06 13:50:00,315.86,315.86,315.8,315.82,600.0,286.2516,286.2516,286.1972,286.2153,600.0
2019-06-06 13:55:00,315.84,315.84,315.71,315.78,1835.0,286.2335,286.2335,286.1156,286.1791,1835.0
2019-06-06 14:00:00,315.74,315.79,315.45,315.78,4447.0,286.1428,286.1881,285.88,286.1791,4447.0
2019-06-06 14:05:00,315.73,315.81,315.55,315.58,7846.0,286.1338,286.2063,285.9706,285.9978,7846.0
2019-06-06 14:10:00,315.64,315.83,315.6,315.81,2014.0,286.0522,286.2244,286.016,286.2063,2014.0
2019-06-06 14:15:00,315.79,315.87,315.77,315.82,2108.0,286.1881,286.2606,286.17,286.2153,2108.0
2019-06-06 14:20:00,315.77,315.88,315.69,315.69,2946.0,286.17,286.2697,286.0975,286.0975,2946.0
2019-06-06 14:25:00,315.6,315.61,315.08,315.13,3326.0,286.016,286.025,285.5447,285.59,3326.0
2019-06-06 14:30:00,315.17,315.74,314.91,315.53,13281.0,285.6263,286.1428,285.3906,285.9525,13281.0
2019-06-06 14:35:00,315.46,315.49,315.07,315.49,7241.0,285.8891,285.9163,285.5356,285.9163,7241.0
2019-06-06 14:40:00,315.27,315.3,314.88,314.89,4064.0,285.7169,285.7441,285.3634,285.3725,4064.0
2019-06-06 14:45:00,314.88,314.88,314.57,314.57,2723.0,285.3634,285.3634,285.0825,285.0825,2723.0
2019-06-06 14:50:00,314.47,314.79,314.38,314.61,10433.0,284.9919,285.2819,284.9103,285.1188,10433.0
2019-06-06 14:55:00,314.57,314.76,314.49,314.52,3714.0,285.0825,285.2547,285.01,285.0372,3714.0
2019-06-06 15:00:00,314.72,314.85,314.55,314.69,4242.0,285.2184,285.3363,285.0644,285.1913,4242.0
2019-06-06 15:05:00,314.75,315.27,314.71,315.21,2104.0,285.2456,285.7169,285.2094,285.6625,2104.0
2019-06-06 15:10:00,315.3,315.6,315.3,315.6,700.0,285.7441,286.016,285.7441,286.016,700.0
2019-06-06 15:15:00,315.77,315.95,315.59,315.74,12423.0,286.17,286.3331,286.0069,286.1428,12423.0
2019-06-06 15:20:00,315.75,315.79,315.52,315.53,15115.0,286.1519,286.1881,285.9435,285.9525,15115.0
2019-06-06 15:25:00,315.47,315.65,315.35,315.56,6716.0,285.8981,286.0613,285.7894,285.9797,6716.0
2019-06-06 15:30:00,315.49,315.82,315.25,315.75,8851.0,285.9163,286.2153,285.6988,286.1519,8851.0
2019-06-06 15:35:00,315.8,315.86,315.62,315.83,3354.0,286.1972,286.2516,286.0341,286.2244,3354.0
2019-06-06 15:40:00,315.91,315.98,315.63,315.63,6535.0,286.2969,286.3603,286.0431,286.0431,6535.0
2019-06-06 15:45:00,315.62,316.15,315.62,316.09,7719.0,286.0341,286.5144,286.0341,286.46,7719.0
2019-06-06 15:50:00,316.04,316.04,315.31,315.31,27121.0,286.4147,286.4147,285.7531,285.7531,27121.0
2019-06-06 15:55:00,315.41,315.41,314.69,314.89,43545.0,285.8438,285.8438,285.1913,285.3725,43545.0
2019-06-07 09:30:00,315.89,316.56,314.39,316.06,11335.0,286.2788,286.886,284.9194,286.4328,11335.0
2019-06-07 09:35:00,316.22,316.4,315.59,315.85,10631.0,286.5778,286.741,286.0069,286.2425,10631.0
2019-06-07 09:40:00,315.85,315.89,315.17,315.18,4881.0,286.2425,286.2788,285.6263,285.6353,4881.0
2019-06-07 09:45:00,315.13,316.65,315.13,316.15,11646.0,285.59,286.9675,285.59,286.5144,11646.0
2019-06-07 09:50:00,315.79,316.17,314.32,315.5,25311.0,286.1881,286.5325,284.8559,285.9253,25311.0
2019-06-07 09:55:00,315.44,317.13,315.44,316.88,11978.0,285.871,287.4025,285.871,287.176,11978.0
2019-06-07 10:00:00,316.95,317.55,316.95,317.52,11015.0,287.2394,287.7832,287.2394,287.756,11015.0
2019-06-07 10:05:00,317.49,317.91,317.35,317.69,12199.0,287.7288,288.1094,287.6019,287.91,12199.0
2019-06-07 10:10:00,317.75,318.28,317.15,317.41,27390.0,287.9644,288.4447,287.4207,287.6563,27390.0
2019-06-07 10:15:00,317.43,317.7,317.09,317.39,8277.0,287.6744,287.9191,287.3663,287.6382,8277.0
2019-06-07 10:20:00,317.41,317.92,317.14,317.4,36994.0,287.6563,288.1185,287.4116,287.6472,36994.0
2019-06-07 10:25:00,317.4,317.58,316.5,316.51,12974.0,287.6472,287.8104,286.8316,286.8407,12974.0
2019-06-07 10:30:00,316.53,317.79,316.5,317.79,17724.0,286.8588,288.0007,286.8316,288.0007,17724.0
2019-06-07 10:35:00,317.75,317.9,317.16,317.16,1815.0,287.9644,288.1004,287.4297,287.4297,1815.0
2019-06-07 10:40:00,317.16,317.5,317.15,317.4,1740.0,287.4297,287.7379,287.4207,287.6472,1740.0
2019-06-07 10:45:00,317.37,317.74,317.37,317.49,2422.0,287.62,287.9554,287.62,287.7288,2422.0
2019-06-07 10:50:00,317.43,317.8,317.41,317.48,2940.0,287.6744,288.0097,287.6563,287.7197,2940.0
2019-06-07 10:55:00,317.38,317.7,317.38,317.63,2400.0,287.6291,287.9191,287.6291,287.8557,2400.0
2019-06-07 11:00:00,317.71,318.09,317.66,317.85,3001.0,287.9282,288.2725,287.8829,288.055,3001.0
2019-06-07 11:05:00,317.75,318.14,317.75,318.11,3100.0,287.9644,288.3179,287.9644,288.2907,3100.0
2019-06-07 11:10:00,318.23,318.38,318.18,318.26,3053.0,288.3994,288.5354,288.3541,288.4266,3053.0
2019-06-07 11:15:00,318.32,318.33,318.07,318.15,3693.0,288.481,288.49,288.2544,288.3269,3693.0
2019-06-07 11:20:00,318.13,318.38,318.09,318.11,1900.0,288.3088,288.5354,288.2725,288.2907,1900.0
2019-06-07 11:25:00,318.1,318.14,317.78,317.81,1513.0,288.2816,288.3179,287.9916,288.0188,1513.0
2019-06-07 11:30:00,317.93,317.95,317.25,317.25,2128.0,288.1275,288.1457,287.5113,287.5113,2128.0
2019-06-07 11:35:00,317.48,317.48,317.35,317.37,2400.0,287.7197,287.7197,287.6019,287.62,2400.0
2019-06-07 11:40:00,317.6,317.77,317.6,317.63,2303.0,287.8285,287.9825,287.8285,287.8557,2303.0
2019-06-07 11:45:00,317.63,317.87,317.51,317.85,2752.0,287.8557,288.0732,287.7469,288.055,2752.0
2019-06-07 11:50:00,317.85,317.89,317.69,317.73,3103.0,288.055,288.0913,287.91,287.9463,3103.0
2019-06-07 11:55:00,317.81,317.92,317.8,317.91,1100.0,288.0188,288.1185,288.0097,288.1094,1100.0
2019-06-07 12:00:00,317.95,318.02,317.82,318.02,1100.0,288.1457,288.2091,288.0279,288.2091,1100.0
2019-06-07 12:05:00,318.03,318.39,317.93,318.28,3717.0,288.2182,288.5444,288.1275,288.4447,3717.0
2019-06-07 12:10:00,318.32,318.5,318.32,318.5,2542.0,288.481,288.6441,288.481,288.6441,2542.0
2019-06-07 12:15:00,318.49,318.76,318.44,318.49,4707.0,288.6351,288.8797,288.5897,288.6351,4707.0
2019-06-07 12:20:00,318.5,318.85,318.49,318.85,3050.0,288.6441,288.9613,288.6351,288.9613,3050.0
2019-06-07 12:25:00,318.76,318.78,318.25,318.3,6215.0,288.8797,288.8979,288.4175,288.4629,6215.0
2019-06-07 12:30:00,318.37,318.38,318.2,318.24,929.0,288.5263,288.5354,288.3722,288.4085,929.0
2019-06-07 12:35:00,318.23,318.23,317.74,317.95,3401.0,288.3994,288.3994,287.9554,288.1457,3401.0
2019-06-07 12:40:00,317.87,318.25,317.86,318.23,3216.0,288.0732,288.4175,288.0641,288.3994,3216.0
2019-06-07 12:45:00,318.13,318.13,317.64,317.79,5800.0,288.3088,288.3088,287.8647,288.0007,5800.0
2019-06-07 12:50:00,317.71,317.8,317.52,317.58,7727.0,287.9282,288.0097,287.756,287.8104,7727.0
2019-06-07 12:55:00,317.69,317.84,317.56,317.65,6828.0,287.91,288.046,287.7922,287.8738,6828.0
2019-06-07 13:00:00,317.67,317.84,317.6,317.73,2451.0,287.8919,288.046,287.8285,287.9463,2451.0
2019-06-07 13:05:00,317.63,317.7,317.58,317.61,1300.0,287.8557,287.9191,287.8104,287.8375,1300.0
2019-06-07 13:10:00,317.61,317.61,317.22,317.22,1202.0,287.8375,287.8375,287.4841,287.4841,1202.0
2019-06-07 13:15:00,317.26,317.5,317.05,317.5,3832.0,287.5203,287.7379,287.33,287.7379,3832.0
2019-06-07 13:20:00,317.55,317.69,317.11,317.21,3660.0,287.7832,287.91,287.3844,287.475,3660.0
2019-06-07 13:25:00,317.23,317.3,317.08,317.22,1640.0,287.4932,287.5566,287.3572,287.4841,1640.0
2019-06-07 13:30:00,317.15,317.24,317.07,317.13,1980.0,287.4207,287.5022,287.3482,287.4025,1980.0
2019-06-07 13:35:00,317.31,317.31,317.03,317.13,3684.0,287.5657,287.5657,287.3119,287.4025,3684.0
2019-06-07 13:40:00,317.13,317.21,316.89,316.91,3310.0,287.4025,287.475,287.185,287.2032,3310.0
2019-06-07 13:45:00,316.96,316.96,316.58,316.6,2378.0,287.2485,287.2485,286.9041,286.9222,2378.0
2019-06-07 13:50:00,316.6,316.74,316.58,316.74,1200.0,286.9222,287.0491,286.9041,287.0491,1200.0
2019-06-07 13:55:00,316.69,317.55,316.39,317.55,188432.0,287.0038,287.7832,286.7319,287.7832,188432.0
2019-06-07 14:00:00,317.73,317.89,317.49,317.49,2810.0,287.9463,288.0913,287.7288,287.7288,2810.0
2019-06-07 14:05:00,317.79,317.81,317.54,317.81,2069.0,288.0007,288.0188,287.7741,288.0188,2069.0
2019-06-07 14:10:00,317.69,318.0,317.53,317.99,3267.0,287.91,288.191,287.765,288.1819,3267.0
2019-06-07 14:15:00,317.92,318.27,317.7,318.18,1806.0,288.1185,288.4357,287.9191,288.3541,1806.0
2019-06-07 14:20:00,318.09,318.38,318.09,318.38,1800.0,288.2725,288.5354,288.2725,288.5354,1800.0
2019-06-07 14:25:00,318.39,318.62,318.38,318.39,1525.0,288.5444,288.7529,288.5354,288.5444,1525.0
2019-06-07 14:30:00,318.31,318.48,318.17,318.32,9294.0,288.4719,288.626,288.345,288.481,9294.0
2019-06-07 14:35:00,318.31,318.44,318.24,318.29,3381.0,288.4719,288.5897,288.4085,288.4538,3381.0
2019-06-07 14:40:00,318.37,318.46,318.2,318.22,2995.0,288.5263,288.6079,288.3722,288.3904,2995.0
2019-06-07 14:45:00,318.33,318.33,317.92,318.0,1720.0,288.49,288.49,288.1185,288.191,1720.0
2019-06-07 14:50:00,318.0,318.06,317.86,318.05,1600.0,288.191,288.2454,288.0641,288.2363,1600.0
2019-06-07 14:55:00,318.06,318.06,317.94,317.94,1635.0,288.2454,288.2454,288.1366,288.1366,1635.0
2019-06-07 15:00:00,318.06,318.14,317.89,318.08,2700.0,288.2454,288.3179,288.0913,288.2635,2700.0
2019-06-07 15:05:00,317.94,318.09,317.83,317.98,4697.0,288.1366,288.2725,288.0369,288.1729,4697.0
2019-06-07 15:10:00,317.93,318.22,317.93,318.22,3350.0,288.1275,288.3904,288.1275,288.3904,3350.0
2019-06-07 15:15:00,318.22,318.43,318.11,318.38,2411.0,288.3904,288.5807,288.2907,288.5354,2411.0
2019-06-07 15:20:00,318.44,318.78,318.4,318.72,4353.0,288.5897,288.8979,288.5535,288.8435,4353.0
2019-06-07 15:25:00,318.71,318.95,318.63,318.9,4723.0,288.8344,289.0519,288.7619,289.0066,4723.0
2019-06-07 15:30:00,318.89,319.29,318.62,319.15,20595.0,288.9976,289.3601,288.7529,289.2332,20595.0
2019-06-07 15:35:00,319.16,319.37,319.05,319.25,8267.0,289.2422,289.4326,289.1426,289.3238,8267.0
2019-06-07 15:40:00,319.28,319.28,318.81,318.81,16794.0,289.351,289.351,288.9251,288.9251,16794.0
2019-06-07 15:45:00,318.76,318.8,318.36,318.44,7255.0,288.8797,288.916,288.5172,288.5897,7255.0
2019-06-07 15:50:00,318.55,318.64,318.4,318.64,11355.0,288.6894,288.771,288.5535,288.771,11355.0
2019-06-07 15:55:00,318.64,318.8,318.26,318.31,39220.0,288.771,288.916,288.4266,288.4719,39220.0
2019-06-10 09:30:00,323.0,323.73,321.1,321.81,22392.0,292.7223,293.3839,291.0004,291.6438,22392.0
2019-06-10 09:35:00,321.1,321.6,319.13,319.13,10541.0,291.0004,291.4535,289.2151,289.2151,10541.0
2019-06-10 09:40:00,318.93,319.13,317.03,317.03,10217.0,289.0338,289.2151,287.3119,287.3119,10217.0
2019-06-10 09:45:00,316.87,317.73,316.61,317.0,34905.0,287.1669,287.9463,286.9313,287.2847,34905.0
2019-06-10 09:50:00,317.07,317.07,316.11,316.5,6757.0,287.3482,287.3482,286.4781,286.8316,6757.0
2019-06-10 09:55:00,316.38,317.97,316.38,317.43,6149.0,286.7228,288.1638,286.7228,287.6744,6149.0
2019-06-10 10:00:00,317.81,318.66,317.47,317.61,38953.0,288.0188,288.7891,287.7107,287.8375,38953.0
2019-06-10 10:05:00,317.43,317.69,316.95,317.28,3037.0,287.6744,287.91,287.2394,287.5385,3037.0
2019-06-10 10:10:00,317.27,317.64,316.36,317.07,7558.0,287.5294,287.8647,286.7047,287.3482,7558.0
2019-06-10 10:15:00,317.28,317.4,316.68,316.99,3536.0,287.5385,287.6472,286.9947,287.2757,3536.0
2019-06-10 10:20:00,316.7,317.1,316.37,316.38,5135.0,287.0128,287.3753,286.7138,286.7228,5135.0
2019-06-10 10:25:00,316.38,316.84,316.37,316.75,3472.0,286.7228,287.1397,286.7138,287.0582,3472.0
2019-06-10 10:30:00,316.86,317.27,316.85,317.04,2390.0,287.1578,287.5294,287.1488,287.321,2390.0
2019-06-10 10:35:00,317.04,317.08,316.72,316.73,912.0,287.321,287.3572,287.031,287.04,912.0
2019-06-10 10:40:00,316.72,317.26,316.46,317.26,4112.0,287.031,287.5203,286.7953,287.5203,4112.0
2019-06-10 10:45:00,317.14,317.24,316.94,317.0,1679.0,287.4116,287.5022,287.2303,287.2847,1679.0
2019-06-10 10:50:00,317.15,317.46,317.0,317.13,9300.0,287.4207,287.7016,287.2847,287.4025,9300.0
2019-06-10 10:55:00,317.14,317.14,316.79,316.87,1050.0,287.4116,287.4116,287.0944,287.1669,1050.0
2019-06-10 11:00:00,316.97,316.97,316.57,316.57,6268.0,287.2575,287.2575,286.895,286.895,6268.0
2019-06-10 11:05:00,316.48,316.85,316.39,316.71,7917.0,286.8135,287.1488,286.7319,287.0219,7917.0
2019-06-10 11:10:00,316.69,317.2,316.61,316.83,5366.0,287.0038,287.466,286.9313,287.1307,5366.0
2019-06-10 11:15:00,316.98,317.2,316.92,316.99,6780.0,287.2666,287.466,287.2122,287.2757,6780.0
2019-06-10 11:20:00,316.83,317.23,316.57,317.0,3600.0,287.1307,287.4932,286.895,287.2847,3600.0
2019-06-10 11:25:00,317.03,317.09,316.71,316.71,6782.0,287.3119,287.3663,287.0219,287.0219,6782.0
2019-06-10 11:30:00,316.73,317.15,316.73,316.98,4446.0,287.04,287.4207,287.04,287.2666,4446.0
2019-06-10 11:35:00,316.98,317.14,316.95,317.0,11801.0,287.2666,287.4116,287.2394,287.2847,11801.0
2019-06-10 11:40:00,317.06,317.63,317.01,317.57,15581.0,287.3391,287.8557,287.2938,287.8013,15581.0
2019-06-10 11:45:00,317.58,317.69,317.47,317.47,9499.0,287.8104,287.91,287.7107,287.7107,9499.0
2019-06-10 11:50:00,317.47,317.51,317.35,317.4,8355.0,287.7107,287.7469,287.6019,287.6472,8355.0
2019-06-10 11:55:00,317.41,317.41,317.13,317.22,6224.0,287.6563,287.6563,287.4025,287.4841,6224.0
2019-06-10 12:00:00,317.12,317.29,317.05,317.28,2350.0,287.3935,287.5475,287.33,287.5385,2350.0
2019-06-10 12:05:00,317.28,317.28,316.82,316.82,6305.0,287.5385,287.5385,287.1216,287.1216,6305.0
2019-06-10 12:10:00,316.78,316.83,316.16,316.22,13107.0,287.0853,287.1307,286.5235,286.5778,13107.0
2019-06-10 12:15:00,316.12,316.16,314.86,314.86,4331.0,286.4872,286.5235,285.3453,285.3453,4331.0
2019-06-10 12:20:00,314.95,314.97,314.35,314.62,9287.0,285.4269,285.445,284.8831,285.1278,9287.0
2019-06-10 12:25:00,314.63,314.64,314.41,314.5,2495.0,285.1369,285.1459,284.9375,285.0191,2495.0
2019-06-10 12:30:00,314.5,314.5,314.2,314.23,3119.0,285.0191,285.0191,284.7472,284.7744,3119.0
2019-06-10 12:35:00,314.15,314.3,314.05,314.18,1695.0,284.7019,284.8378,284.6113,284.7291,1695.0
2019-06-10 12:40:00,314.11,314.32,313.98,314.06,2254.0,284.6656,284.8559,284.5478,284.6203,2254.0
2019-06-10 12:45:00,314.01,314.12,313.88,313.93,3075.0,284.575,284.6747,284.4572,284.5025,3075.0
2019-06-10 12:50:00,313.9,313.9,313.32,313.68,9017.0,284.4753,284.4753,283.9497,284.2759,9017.0
2019-06-10 12:55:00,313.8,313.98,313.63,313.64,6504.0,284.3847,284.5478,284.2306,284.2397,6504.0
2019-06-10 13:00:00,313.78,314.39,313.68,314.39,7255.0,284.3666,284.9194,284.2759,284.9194,7255.0
2019-06-10 13:05:00,314.39,314.39,314.01,314.02,3340.0,284.9194,284.9194,284.575,284.5841,3340.0
2019-06-10 13:10:00,314.11,314.14,313.98,314.09,5192.0,284.6656,284.6928,284.5478,284.6475,5192.0
2019-06-10 13:15:00,314.07,314.19,314.0,314.03,1569.0,284.6294,284.7381,284.5659,284.5931,1569.0
2019-06-10 13:20:00,314.03,314.1,313.93,314.01,3192.0,284.5931,284.6566,284.5025,284.575,3192.0
2019-06-10 13:25:00,313.94,313.94,313.67,313.7,1650.0,284.5116,284.5116,284.2669,284.2941,1650.0
2019-06-10 13:30:00,313.78,313.86,313.7,313.77,4334.0,284.3666,284.4391,284.2941,284.3575,4334.0
2019-06-10 13:35:00,313.81,313.9,313.7,313.84,7530.0,284.3937,284.4753,284.2941,284.4209,7530.0
2019-06-10 13:40:00,313.87,314.18,313.86,313.9,3652.0,284.4481,284.7291,284.4391,284.4753,3652.0
2019-06-10 13:45:00,314.03,314.07,313.79,313.79,6421.0,284.5931,284.6294,284.3756,284.3756,6421.0
2019-06-10 13:50:00,313.83,313.83,313.58,313.58,2690.0,284.4119,284.4119,284.1853,284.1853,2690.0
2019-06-10 13:55:00,313.69,313.93,313.66,313.89,3981.0,284.285,284.5025,284.2578,284.4662,3981.0
2019-06-10 14:00:00,313.74,313.74,312.92,313.05,9623.0,284.3303,284.3303,283.5872,283.705,9623.0
2019-06-10 14:05:00,313.07,313.11,312.86,312.86,4330.0,283.7231,283.7594,283.5328,283.5328,4330.0
2019-06-10 14:10:00,312.77,312.77,312.28,312.31,17067.0,283.4512,283.4512,283.0072,283.0344,17067.0
2019-06-10 14:15:00,312.31,312.39,311.52,311.95,12125.0,283.0344,283.1069,282.3184,282.7081,12125.0
2019-06-10 14:20:00,312.06,312.75,312.06,312.65,4755.0,282.8078,283.4331,282.8078,283.3425,4755.0
2019-06-10 14:25:00,312.66,312.66,312.48,312.52,2943.0,283.3515,283.3515,283.1884,283.2247,2943.0
2019-06-10 14:30:00,312.54,312.59,312.35,312.4,5825.0,283.2428,283.2881,283.0706,283.1159,5825.0
2019-06-10 14:35:00,312.4,312.42,312.11,312.24,3826.0,283.1159,283.134,282.8531,282.9709,3826.0
2019-06-10 14:40:00,312.13,312.22,311.99,312.22,7562.0,282.8712,282.9528,282.7444,282.9528,7562.0
2019-06-10 14:45:00,312.26,312.59,312.09,312.56,3976.0,282.989,283.2881,282.835,283.2609,3976.0
2019-06-10 14:50:00,312.69,312.81,312.61,312.61,2525.0,283.3787,283.4875,283.3062,283.3062,2525.0
2019-06-10 14:55:00,312.57,312.87,312.57,312.7,2992.0,283.27,283.5419,283.27,283.3878,2992.0
2019-06-10 15:00:00,312.6,312.84,312.59,312.69,6807.0,283.2972,283.5147,283.2881,283.3787,6807.0
2019-06-10 15:05:00,312.67,312.8,312.47,312.6,3010.0,283.3606,283.4784,283.1794,283.2972,3010.0
2019-06-10 15:10:00,312.63,312.82,312.59,312.78,21417.0,283.3244,283.4966,283.2881,283.4603,21417.0
2019-06-10 15:15:00,312.76,312.87,312.61,312.61,5706.0,283.4422,283.5419,283.3062,283.3062,5706.0
2019-06-10 15:20:00,312.63,312.68,312.33,312.4,10161.0,283.3244,283.3697,283.0525,283.1159,10161.0
2019-06-10 15:25:00,312.34,312.34,312.04,312.09,5332.0,283.0615,283.0615,282.7897,282.835,5332.0
2019-06-10 15:30:00,312.14,312.26,311.84,312.07,13444.0,282.8803,282.989,282.6084,282.8169,13444.0
2019-06-10 15:35:00,312.04,312.04,311.68,311.75,8609.0,282.7897,282.7897,282.4634,282.5269,8609.0
2019-06-10 15:40:00,311.73,311.85,311.54,311.85,9666.0,282.5087,282.6175,282.3365,282.6175,9666.0
2019-06-10 15:45:00,311.86,311.86,310.23,310.41,32495.0,282.6265,282.6265,281.1493,281.3125,32495.0
2019-06-10 15:50:00,310.47,310.83,310.21,310.73,34503.0,281.3668,281.6931,281.1312,281.6025,34503.0
2019-06-10 15:55:00,310.63,311.51,310.56,311.27,71394.0,281.5118,282.3093,281.4484,282.0918,71394.0
2019-06-11 09:30:00,311.31,312.81,310.01,310.68,17184.0,282.1281,283.4875,280.95,281.5572,17184.0
2019-06-11 09:35:00,310.68,311.05,309.07,309.25,11249.0,281.5572,281.8925,280.0981,280.2612,11249.0
2019-06-11 09:40:00,309.25,311.31,309.25,311.27,6640.0,280.2612,282.1281,280.2612,282.0918,6640.0
2019-06-11 09:45:00,311.23,311.23,309.03,309.26,8463.0,282.0556,282.0556,280.0618,280.2703,8463.0
2019-06-11 09:50:00,309.25,309.25,305.9,305.9,14117.0,280.2612,280.2612,277.2252,277.2252,14117.0
2019-06-11 09:55:00,306.33,306.54,303.94,304.25,29950.0,277.6149,277.8052,275.449,275.7299,29950.0
2019-06-11 10:00:00,304.4,304.98,303.94,303.94,13910.0,275.8658,276.3915,275.449,275.449,13910.0
2019-06-11 10:05:00,304.12,304.56,303.17,303.41,22079.0,275.6121,276.0108,274.7511,274.9686,22079.0
2019-06-11 10:10:00,303.1,303.7,302.8,303.7,20749.0,274.6877,275.2315,274.4158,275.2315,20749.0
2019-06-11 10:15:00,303.59,304.23,303.06,304.23,20615.0,275.1318,275.7118,274.6514,275.7118,20615.0
2019-06-11 10:20:00,304.17,304.48,303.51,303.51,11996.0,275.6574,275.9383,275.0593,275.0593,11996.0
2019-06-11 10:25:00,303.42,303.55,302.39,303.01,12777.0,274.9777,275.0955,274.0442,274.6061,12777.0
2019-06-11 10:30:00,303.18,303.71,302.87,303.48,8948.0,274.7602,275.2405,274.4793,275.0321,8948.0
2019-06-11 10:35:00,303.48,303.59,301.68,302.1,24444.0,275.0321,275.1318,273.4008,273.7814,24444.0
2019-06-11 10:40:00,302.13,303.27,302.13,303.0,7620.0,273.8086,274.8418,273.8086,274.5971,7620.0
2019-06-11 10:45:00,303.0,303.0,302.13,302.22,8801.0,274.5971,274.5971,273.8086,273.8902,8801.0
2019-06-11 10:50:00,302.2,302.71,301.88,302.67,10402.0,273.8721,274.3343,273.5821,274.298,10402.0
2019-06-11 10:55:00,302.71,303.59,302.6,303.0,7482.0,274.3343,275.1318,274.2346,274.5971,7482.0
2019-06-11 11:00:00,302.98,302.99,302.43,302.43,6979.0,274.5789,274.588,274.0805,274.0805,6979.0
2019-06-11 11:05:00,302.44,302.66,302.23,302.38,8579.0,274.0896,274.2889,273.8992,274.0352,8579.0
2019-06-11 11:10:00,302.34,302.53,302.13,302.42,13753.0,273.9989,274.1711,273.8086,274.0714,13753.0
2019-06-11 11:15:00,302.37,303.18,302.25,302.56,9883.0,274.0261,274.7602,273.9174,274.1983,9883.0
2019-06-11 11:20:00,302.59,302.71,302.42,302.56,12216.0,274.2255,274.3343,274.0714,274.1983,12216.0
2019-06-11 11:25:00,302.52,302.53,301.57,301.61,9657.0,274.1621,274.1711,273.3011,273.3374,9657.0
2019-06-11 11:30:00,301.64,302.32,301.55,302.13,10883.0,273.3646,273.9808,273.283,273.8086,10883.0
2019-06-11 11:35:00,302.14,302.14,301.16,301.16,4847.0,273.8177,273.8177,272.9295,272.9295,4847.0
2019-06-11 11:40:00,301.14,301.14,300.32,300.36,9374.0,272.9114,272.9114,272.1683,272.2045,9374.0
2019-06-11 11:45:00,300.47,300.72,299.5,300.64,15610.0,272.3042,272.5308,271.4252,272.4583,15610.0
2019-06-11 11:50:00,300.64,300.78,299.91,300.35,18190.0,272.4583,272.5852,271.7967,272.1955,18190.0
2019-06-11 11:55:00,300.2,300.57,300.08,300.55,17203.0,272.0595,272.3949,271.9508,272.3767,17203.0
2019-06-11 12:00:00,300.56,300.56,299.73,300.0,6457.0,272.3858,272.3858,271.6336,271.8783,6457.0
2019-06-11 12:05:00,299.93,300.03,299.09,299.81,8648.0,271.8148,271.9055,271.0536,271.7061,8648.0
2019-06-11 12:10:00,299.75,299.76,299.19,299.19,17260.0,271.6517,271.6608,271.1442,271.1442,17260.0
2019-06-11 12:15:00,299.21,299.49,298.89,299.19,10320.0,271.1623,271.4161,270.8723,271.1442,10320.0
2019-06-11 12:20:00,299.18,299.18,298.78,298.82,2424.0,271.1352,271.1352,270.7726,270.8089,2424.0
2019-06-11 12:25:00,298.55,299.07,298.47,298.65,5204.0,270.5642,271.0355,270.4917,270.6548,5204.0
2019-06-11 12:30:00,298.6,299.06,298.59,298.93,11161.0,270.6095,271.0264,270.6005,270.9086,11161.0
2019-06-11 12:35:00,298.93,299.14,298.55,299.05,8840.0,270.9086,271.0989,270.5642,271.0173,8840.0
2019-06-11 12:40:00,299.11,299.17,298.69,299.0,13994.0,271.0717,271.1261,270.6911,270.972,13994.0
2019-06-11 12:45:00,298.95,299.06,298.39,298.43,10830.0,270.9267,271.0264,270.4192,270.4555,10830.0
2019-06-11 12:50:00,298.55,299.04,298.53,298.6,6430.0,270.5642,271.0083,270.5461,270.6095,6430.0
2019-06-11 12:55:00,298.64,298.64,298.23,298.36,5407.0,270.6458,270.6458,270.2742,270.392,5407.0
2019-06-11 13:00:00,298.39,299.11,298.23,298.89,5162.0,270.4192,271.0717,270.2742,270.8723,5162.0
2019-06-11 13:05:00,299.0,299.14,298.87,298.95,9105.0,270.972,271.0989,270.8542,270.9267,9105.0
2019-06-11 13:10:00,299.04,299.18,298.9,299.02,6000.0,271.0083,271.1352,270.8814,270.9901,6000.0
2019-06-11 13:15:00,299.06,299.22,298.93,299.17,9362.0,271.0264,271.1714,270.9086,271.1261,9362.0
2019-06-11 13:20:00,299.21,299.76,299.21,299.5,11398.0,271.1623,271.6608,271.1623,271.4252,11398.0
2019-06-11 13:25:00,299.51,299.66,299.0,299.34,6668.0,271.4342,271.5702,270.972,271.2802,6668.0
2019-06-11 13:30:00,299.41,299.55,299.09,299.21,13716.0,271.3436,271.4705,271.0536,271.1623,13716.0
2019-06-11 13:35:00,299.21,299.3,299.04,299.13,12257.0,271.1623,271.2439,271.0083,271.0898,12257.0
2019-06-11 13:40:00,299.19,299.55,299.19,299.28,9500.0,271.1442,271.4705,271.1442,271.2258,9500.0
2019-06-11 13:45:00,299.25,299.49,299.16,299.43,8204.0,271.1986,271.4161,271.117,271.3617,8204.0
2019-06-11 13:50:00,299.49,299.77,299.32,299.62,18817.0,271.4161,271.6698,271.262,271.5339,18817.0
2019-06-11 13:55:00,299.84,300.6,299.79,300.22,5553.0,271.7333,272.422,271.688,272.0777,5553.0
2019-06-11 14:00:00,300.43,300.71,300.35,300.4,7862.0,272.268,272.5217,272.1955,272.2408,7862.0
2019-06-11 14:05:00,300.43,300.54,300.29,300.36,2400.0,272.268,272.3677,272.1411,272.2045,2400.0
2019-06-11 14:10:00,300.36,300.56,300.24,300.51,10333.0,272.2045,272.3858,272.0958,272.3405,10333.0
2019-06-11 14:15:00,300.53,301.0,300.4,300.42,9725.0,272.3586,272.7845,272.2408,272.2589,9725.0
2019-06-11 14:20:00,300.46,300.46,300.0,300.22,9822.0,272.2952,272.2952,271.8783,272.0777,9822.0
2019-06-11 14:25:00,300.36,300.64,300.18,300.64,2200.0,272.2045,272.4583,272.0414,272.4583,2200.0
2019-06-11 14:30:00,300.65,300.67,300.26,300.29,5835.0,272.4674,272.4855,272.1139,272.1411,5835.0
2019-06-11 14:35:00,300.26,300.26,299.66,299.84,13501.0,272.1139,272.1139,271.5702,271.7333,13501.0
2019-06-11 14:40:00,299.85,300.19,299.85,300.15,3645.0,271.7423,272.0505,271.7423,272.0142,3645.0
2019-06-11 14:45:00,300.15,300.25,300.12,300.15,6276.0,272.0142,272.1049,271.987,272.0142,6276.0
2019-06-11 14:50:00,300.18,300.31,300.04,300.22,4481.0,272.0414,272.1592,271.9145,272.0777,4481.0
2019-06-11 14:55:00,300.17,300.42,299.97,300.29,7505.0,272.0323,272.2589,271.8511,272.1411,7505.0
2019-06-11 15:00:00,300.26,300.26,299.74,299.75,8120.0,272.1139,272.1139,271.6427,271.6517,8120.0
2019-06-11 15:05:00,299.83,300.34,299.8,300.14,13579.0,271.7242,272.1864,271.697,272.0052,13579.0
2019-06-11 15:10:00,300.14,300.14,299.7,299.7,7351.0,272.0052,272.0052,271.6064,271.6064,7351.0
2019-06-11 15:15:00,299.7,300.08,299.7,299.83,5847.0,271.6064,271.9508,271.6064,271.7242,5847.0
2019-06-11 15:20:00,299.82,299.82,299.38,299.75,5700.0,271.7152,271.7152,271.3164,271.6517,5700.0
2019-06-11 15:25:00,299.74,300.2,299.6,300.16,21602.0,271.6427,272.0595,271.5158,272.0233,21602.0
2019-06-11 15:30:00,300.12,300.53,300.02,300.35,18091.0,271.987,272.3586,271.8964,272.1955,18091.0
2019-06-11 15:35:00,300.34,300.41,300.02,300.22,20974.0,272.1864,272.2499,271.8964,272.0777,20974.0
2019-06-11 15:40:00,300.2,300.31,299.99,300.04,16449.0,272.0595,272.1592,271.8692,271.9145,16449.0
2019-06-11 15:45:00,300.03,300.27,299.88,300.19,35190.0,271.9055,272.123,271.7695,272.0505,35190.0
2019-06-11 15:50:00,300.19,300.47,300.1,300.34,32300.0,272.0505,272.3042,271.9689,272.1864,32300.0
2019-06-11 15:55:00,300.29,300.76,300.29,300.73,56414.0,272.1411,272.567,272.1411,272.5399,56414.0
2019-06-12 09:30:00,301.2,302.17,300.76,300.76,10212.0,272.9658,273.8449,272.567,272.567,10212.0
2019-06-12 09:35:00,300.79,301.56,300.55,301.23,3691.0,272.5942,273.2921,272.3767,272.993,3691.0
2019-06-12 09:40:00,301.37,301.62,300.41,300.44,5100.0,273.1199,273.3464,272.2499,272.277,5100.0
2019-06-12 09:45:00,300.48,301.18,300.4,301.1,8144.0,272.3133,272.9477,272.2408,272.8752,8144.0
2019-06-12 09:50:00,300.98,301.59,300.75,301.59,9522.0,272.7664,273.3192,272.558,273.3192,9522.0
2019-06-12 09:55:00,301.53,301.56,300.67,301.19,9032.0,273.2649,273.2921,272.4855,272.9567,9032.0
2019-06-12 10:00:00,301.11,301.55,300.88,300.88,5715.0,272.8842,273.283,272.6758,272.6758,5715.0
2019-06-12 10:05:00,300.87,301.05,300.8,301.0,5199.0,272.6667,272.8299,272.6033,272.7845,5199.0
2019-06-12 10:10:00,300.92,301.28,300.78,300.81,6740.0,272.712,273.0383,272.5852,272.6124,6740.0
2019-06-12 10:15:00,300.81,301.12,300.81,300.97,11519.0,272.6124,272.8933,272.6124,272.7574,11519.0
2019-06-12 10:20:00,300.96,301.13,300.84,301.07,8473.0,272.7483,272.9024,272.6395,272.848,8473.0
2019-06-12 10:25:00,300.91,301.09,300.48,300.95,12693.0,272.703,272.8661,272.3133,272.7392,12693.0
2019-06-12 10:30:00,300.9,301.28,300.78,301.28,6437.0,272.6939,273.0383,272.5852,273.0383,6437.0
2019-06-12 10:35:00,301.33,301.78,301.03,301.78,7607.0,273.0836,273.4914,272.8117,273.4914,7607.0
2019-06-12 10:40:00,301.83,301.86,301.43,301.75,6823.0,273.5367,273.5639,273.1742,273.4642,6823.0
2019-06-12 10:45:00,301.75,302.38,301.75,302.38,5450.0,273.4642,274.0352,273.4642,274.0352,5450.0
2019-06-12 10:50:00,302.5,302.58,302.27,302.37,5142.0,274.1439,274.2164,273.9355,274.0261,5142.0
2019-06-12 10:55:00,302.49,302.5,301.95,302.08,4009.0,274.1349,274.1439,273.6455,273.7633,4009.0
2019-06-12 11:00:00,301.95,301.95,301.67,301.71,7572.0,273.6455,273.6455,273.3917,273.428,7572.0
2019-06-12 11:05:00,301.81,301.81,301.16,301.19,4000.0,273.5186,273.5186,272.9295,272.9567,4000.0
2019-06-12 11:10:00,301.27,301.4,301.1,301.1,1800.0,273.0292,273.1471,272.8752,272.8752,1800.0
2019-06-12 11:15:00,301.24,301.36,301.12,301.19,1822.0,273.002,273.1108,272.8933,272.9567,1822.0
2019-06-12 11:20:00,301.25,301.25,300.97,301.16,1931.0,273.0111,273.0111,272.7574,272.9295,1931.0
2019-06-12 11:25:00,301.16,301.49,301.14,301.26,1720.0,272.9295,273.2286,272.9114,273.0202,1720.0
2019-06-12 11:30:00,301.22,301.5,301.2,301.47,3200.0,272.9839,273.2377,272.9658,273.2105,3200.0
2019-06-12 11:35:00,301.26,301.39,300.96,301.05,2383.0,273.0202,273.138,272.7483,272.8299,2383.0
2019-06-12 11:40:00,301.18,301.37,301.09,301.27,2448.0,272.9477,273.1199,272.8661,273.0292,2448.0
2019-06-12 11:45:00,301.27,301.4,301.21,301.26,3000.0,273.0292,273.1471,272.9749,273.0202,3000.0
2019-06-12 11:50:00,301.38,301.75,301.31,301.31,2531.0,273.1289,273.4642,273.0655,273.0655,2531.0
2019-06-12 11:55:00,301.31,301.44,300.9,300.92,9478.0,273.0655,273.1833,272.6939,272.712,9478.0
2019-06-12 12:00:00,300.8,301.39,300.67,301.12,2200.0,272.6033,273.138,272.4855,272.8933,2200.0
2019-06-12 12:05:00,301.39,301.49,301.26,301.33,1020.0,273.138,273.2286,273.0202,273.0836,1020.0
2019-06-12 12:10:00,301.2,301.2,300.75,300.75,3300.0,272.9658,272.9658,272.558,272.558,3300.0
2019-06-12 12:15:00,300.72,300.79,300.47,300.76,4905.0,272.5308,272.5942,272.3042,272.567,4905.0
2019-06-12 12:20:00,300.73,301.01,300.73,300.95,2849.0,272.5399,272.7936,272.5399,272.7392,2849.0
2019-06-12 12:25:00,300.91,301.0,300.77,301.0,1000.0,272.703,272.7845,272.5761,272.7845,1000.0
2019-06-12 12:30:00,300.87,300.87,300.55,300.66,4744.0,272.6667,272.6667,272.3767,272.4764,4744.0
2019-06-12 12:35:00,300.65,300.85,300.46,300.54,9886.0,272.4674,272.6486,272.2952,272.3677,9886.0
2019-06-12 12:40:00,300.52,300.52,299.95,300.18,2224.0,272.3495,272.3495,271.833,272.0414,2224.0
2019-06-12 12:45:00,300.37,300.62,300.32,300.62,1800.0,272.2136,272.4402,272.1683,272.4402,1800.0
2019-06-12 12:50:00,300.9,300.97,300.68,300.88,1600.0,272.6939,272.7574,272.4945,272.6758,1600.0
2019-06-12 12:55:00,300.89,301.15,300.8,300.91,2300.0,272.6849,272.9205,272.6033,272.703,2300.0
2019-06-12 13:00:00,301.08,301.08,300.91,300.91,1200.0,272.857,272.857,272.703,272.703,1200.0
2019-06-12 13:05:00,300.99,301.01,300.78,300.81,1800.0,272.7755,272.7936,272.5852,272.6124,1800.0
2019-06-12 13:10:00,300.77,300.86,300.56,300.74,3201.0,272.5761,272.6577,272.3858,272.5489,3201.0
2019-06-12 13:15:00,300.75,301.07,300.74,301.03,1400.0,272.558,272.848,272.5489,272.8117,1400.0
2019-06-12 13:20:00,301.09,301.35,301.09,301.31,3007.0,272.8661,273.1017,272.8661,273.0655,3007.0
2019-06-12 13:25:00,301.22,301.6,301.12,301.5,5057.0,272.9839,273.3283,272.8933,273.2377,5057.0
2019-06-12 13:30:00,301.6,301.6,301.21,301.47,2730.0,273.3283,273.3283,272.9749,273.2105,2730.0
2019-06-12 13:35:00,301.48,301.53,301.33,301.45,1300.0,273.2196,273.2649,273.0836,273.1924,1300.0
2019-06-12 13:40:00,301.47,301.64,301.47,301.64,800.0,273.2105,273.3646,273.2105,273.3646,800.0
2019-06-12 13:45:00,301.67,301.96,301.67,301.93,1322.0,273.3917,273.6546,273.3917,273.6274,1322.0
2019-06-12 13:50:00,302.04,302.32,302.02,302.29,3600.0,273.7271,273.9808,273.7089,273.9536,3600.0
2019-06-12 13:55:00,302.33,302.42,302.04,302.18,1782.0,273.9899,274.0714,273.7271,273.8539,1782.0
2019-06-12 14:00:00,302.18,302.82,302.18,302.82,1686.0,273.8539,274.4339,273.8539,274.4339,1686.0
2019-06-12 14:05:00,302.81,303.07,302.52,303.03,4655.0,274.4249,274.6605,274.1621,274.6243,4655.0
2019-06-12 14:10:00,303.07,303.35,302.92,302.93,3600.0,274.6605,274.9143,274.5246,274.5336,3600.0
2019-06-12 14:15:00,302.89,303.2,302.85,303.1,5700.0,274.4974,274.7783,274.4611,274.6877,5700.0
2019-06-12 14:20:00,303.1,303.4,303.1,303.27,1956.0,274.6877,274.9596,274.6877,274.8418,1956.0
2019-06-12 14:25:00,303.29,303.29,303.16,303.2,1660.0,274.8599,274.8599,274.7421,274.7783,1660.0
2019-06-12 14:30:00,303.23,303.71,303.15,303.71,4600.0,274.8055,275.2405,274.733,275.2405,4600.0
2019-06-12 14:35:00,303.69,304.35,303.67,304.23,8680.0,275.2224,275.8205,275.2043,275.7118,8680.0
2019-06-12 14:40:00,304.2,304.56,304.2,304.55,8030.0,275.6846,276.0108,275.6846,276.0018,8030.0
2019-06-12 14:45:00,304.52,304.71,304.45,304.64,4200.0,275.9746,276.1468,275.9111,276.0833,4200.0
2019-06-12 14:50:00,304.69,304.71,304.35,304.55,11818.0,276.1286,276.1468,275.8205,276.0018,11818.0
2019-06-12 14:55:00,304.63,304.64,304.43,304.55,21011.0,276.0743,276.0833,275.893,276.0018,21011.0
2019-06-12 15:00:00,304.56,304.59,304.37,304.57,8350.0,276.0108,276.038,275.8386,276.0199,8350.0
2019-06-12 15:05:00,304.56,304.7,304.53,304.64,6000.0,276.0108,276.1377,275.9836,276.0833,6000.0
2019-06-12 15:10:00,304.63,304.95,304.62,304.93,6915.0,276.0743,276.3643,276.0652,276.3462,6915.0
2019-06-12 15:15:00,304.9,305.12,304.73,305.08,8058.0,276.319,276.5183,276.1649,276.4821,8058.0
2019-06-12 15:20:00,305.08,305.11,304.93,305.0,6536.0,276.4821,276.5093,276.3462,276.4096,6536.0
2019-06-12 15:25:00,305.02,305.16,304.93,304.97,8906.0,276.4277,276.5546,276.3462,276.3824,8906.0
2019-06-12 15:30:00,304.96,305.0,304.77,305.0,15822.0,276.3733,276.4096,276.2011,276.4096,15822.0
2019-06-12 15:35:00,304.94,305.07,304.82,304.94,9903.0,276.3552,276.473,276.2465,276.3552,9903.0
2019-06-12 15:40:00,304.94,305.15,304.93,304.98,9090.0,276.3552,276.5455,276.3462,276.3915,9090.0
2019-06-12 15:45:00,305.02,305.28,304.95,305.21,32330.0,276.4277,276.6633,276.3643,276.5999,32330.0
2019-06-12 15:50:00,305.23,305.27,304.97,305.05,17395.0,276.618,276.6543,276.3824,276.4549,17395.0
2019-06-12 15:55:00,305.09,305.13,304.58,304.86,26169.0,276.4912,276.5274,276.029,276.2827,26169.0
2019-06-13 09:30:00,306.22,307.45,306.0,306.22,10367.0,277.5152,278.6299,277.3159,277.5152,10367.0
2019-06-13 09:35:00,306.23,307.49,306.23,307.23,2350.0,277.5243,278.6662,277.5243,278.4306,2350.0
2019-06-13 09:40:00,307.16,307.16,306.52,306.83,1600.0,278.3671,278.3671,277.7871,278.068,1600.0
2019-06-13 09:45:00,306.64,306.75,306.34,306.53,6649.0,277.8959,277.9955,277.624,277.7962,6649.0
2019-06-13 09:50:00,306.2,306.62,305.7,305.71,2738.0,277.4971,277.8777,277.044,277.053,2738.0
2019-06-13 09:55:00,305.78,305.85,305.35,305.35,2750.0,277.1165,277.1799,276.7268,276.7268,2750.0
2019-06-13 10:00:00,305.4,305.45,303.61,303.85,5422.0,276.7721,276.8174,275.1499,275.3674,5422.0
2019-06-13 10:05:00,303.75,304.26,303.69,303.98,4649.0,275.2768,275.739,275.2224,275.4852,4649.0
2019-06-13 10:10:00,303.96,304.4,303.57,303.92,3175.0,275.4671,275.8658,275.1136,275.4308,3175.0
2019-06-13 10:15:00,303.57,303.57,302.87,303.42,10106.0,275.1136,275.1136,274.4793,274.9777,10106.0
2019-06-13 10:20:00,303.49,304.12,303.41,304.11,9480.0,275.0411,275.6121,274.9686,275.603,9480.0
2019-06-13 10:25:00,304.16,304.25,303.97,304.12,8240.0,275.6483,275.7299,275.4761,275.6121,8240.0
2019-06-13 10:30:00,303.96,304.08,303.25,303.7,11994.0,275.4671,275.5758,274.8236,275.2315,11994.0
2019-06-13 10:35:00,303.97,304.05,303.31,303.62,3651.0,275.4761,275.5486,274.878,275.1589,3651.0
2019-06-13 10:40:00,303.52,303.77,302.74,302.85,2719.0,275.0683,275.2949,274.3614,274.4611,2719.0
2019-06-13 10:45:00,302.79,302.79,302.11,302.11,2200.0,274.4068,274.4068,273.7905,273.7905,2200.0
2019-06-13 10:50:00,302.29,302.29,301.24,301.52,7879.0,273.9536,273.9536,273.002,273.2558,7879.0
2019-06-13 10:55:00,301.51,301.58,301.14,301.25,4550.0,273.2467,273.3102,272.9114,273.0111,4550.0
2019-06-13 11:00:00,301.22,301.39,301.03,301.03,3850.0,272.9839,273.138,272.8117,272.8117,3850.0
2019-06-13 11:05:00,301.16,301.16,300.44,300.44,4715.0,272.9295,272.9295,272.277,272.277,4715.0
2019-06-13 11:10:00,300.62,301.47,300.62,301.13,4617.0,272.4402,273.2105,272.4402,272.9024,4617.0
2019-06-13 11:15:00,301.28,301.39,300.66,300.71,5600.0,273.0383,273.138,272.4764,272.5217,5600.0
2019-06-13 11:20:00,300.71,301.32,300.48,301.32,6864.0,272.5217,273.0745,272.3133,273.0745,6864.0
2019-06-13 11:25:00,301.25,301.98,301.25,301.84,3723.0,273.0111,273.6727,273.0111,273.5458,3723.0
2019-06-13 11:30:00,301.85,301.85,301.06,301.22,2300.0,273.5549,273.5549,272.8389,272.9839,2300.0
2019-06-13 11:35:00,301.32,301.43,300.94,301.17,1658.0,273.0745,273.1742,272.7302,272.9386,1658.0
2019-06-13 11:40:00,301.13,301.18,300.51,300.72,2185.0,272.9024,272.9477,272.3405,272.5308,2185.0
2019-06-13 11:45:00,300.7,301.16,300.65,300.86,2200.0,272.5127,272.9295,272.4674,272.6577,2200.0
2019-06-13 11:50:00,300.91,301.08,300.75,300.82,1400.0,272.703,272.857,272.558,272.6214,1400.0
2019-06-13 11:55:00,300.94,301.17,300.94,300.97,2455.0,272.7302,272.9386,272.7302,272.7574,2455.0
2019-06-13 12:00:00,301.12,301.64,301.12,301.62,3781.0,272.8933,273.3646,272.8933,273.3464,3781.0
2019-06-13 12:05:00,301.54,301.64,301.45,301.56,1300.0,273.2739,273.3646,273.1924,273.2921,1300.0
2019-06-13 12:10:00,301.46,301.56,301.37,301.37,2093.0,273.2014,273.2921,273.1199,273.1199,2093.0
2019-06-13 12:15:00,301.47,301.77,301.42,301.7,13210.0,273.2105,273.4824,273.1652,273.4189,13210.0
2019-06-13 12:20:00,301.77,301.97,301.46,301.63,13981.0,273.4824,273.6636,273.2014,273.3555,13981.0
2019-06-13 12:25:00,301.69,302.16,301.59,301.92,10159.0,273.4099,273.8358,273.3192,273.6183,10159.0
2019-06-13 12:30:00,301.95,301.95,301.74,301.91,3500.0,273.6455,273.6455,273.4552,273.6092,3500.0
2019-06-13 12:35:00,301.94,302.16,301.94,302.06,1800.0,273.6364,273.8358,273.6364,273.7452,1800.0
2019-06-13 12:40:00,302.01,302.52,301.88,302.3,11200.0,273.6999,274.1621,273.5821,273.9627,11200.0
2019-06-13 12:45:00,302.32,302.54,302.06,302.37,13710.0,273.9808,274.1802,273.7452,274.0261,13710.0
2019-06-13 12:50:00,302.44,303.23,302.44,303.0,5272.0,274.0896,274.8055,274.0896,274.5971,5272.0
2019-06-13 12:55:00,303.21,303.49,303.06,303.35,13946.0,274.7874,275.0411,274.6514,274.9143,13946.0
2019-06-13 13:00:00,303.37,304.11,303.35,304.04,2809.0,274.9324,275.603,274.9143,275.5396,2809.0
2019-06-13 13:05:00,304.15,304.26,304.0,304.11,8607.0,275.6393,275.739,275.5033,275.603,8607.0
2019-06-13 13:10:00,304.01,304.04,303.41,303.9,6548.0,275.5124,275.5396,274.9686,275.4127,6548.0
2019-06-13 13:15:00,303.78,304.13,303.78,304.0,3460.0,275.304,275.6211,275.304,275.5033,3460.0
2019-06-13 13:20:00,304.06,304.08,303.6,303.68,9180.0,275.5577,275.5758,275.1408,275.2133,9180.0
2019-06-13 13:25:00,303.75,304.13,303.73,303.98,14237.0,275.2768,275.6211,275.2586,275.4852,14237.0
2019-06-13 13:30:00,304.07,304.22,303.85,303.91,2681.0,275.5668,275.7027,275.3674,275.4218,2681.0
2019-06-13 13:35:00,303.91,304.09,303.61,303.69,8200.0,275.4218,275.5849,275.1499,275.2224,8200.0
2019-06-13 13:40:00,303.73,303.79,303.35,303.36,4899.0,275.2586,275.313,274.9143,274.9233,4899.0
2019-06-13 13:45:00,303.29,303.97,303.25,303.97,5666.0,274.8599,275.4761,274.8236,275.4761,5666.0
2019-06-13 13:50:00,304.0,304.25,303.69,304.25,5845.0,275.5033,275.7299,275.2224,275.7299,5845.0
2019-06-13 13:55:00,304.28,304.29,304.03,304.04,2700.0,275.7571,275.7661,275.5305,275.5396,2700.0
2019-06-13 14:00:00,304.09,304.69,304.07,304.69,9570.0,275.5849,276.1286,275.5668,276.1286,9570.0
2019-06-13 14:05:00,304.69,304.69,304.34,304.62,2929.0,276.1286,276.1286,275.8115,276.0652,2929.0
2019-06-13 14:10:00,304.53,304.88,304.53,304.88,1246.0,275.9836,276.3008,275.9836,276.3008,1246.0
2019-06-13 14:15:00,304.86,304.97,304.41,304.66,5067.0,276.2827,276.3824,275.8749,276.1015,5067.0
2019-06-13 14:20:00,304.72,305.38,304.72,305.38,6927.0,276.1558,276.754,276.1558,276.754,6927.0
2019-06-13 14:25:00,305.25,305.7,305.23,305.44,5248.0,276.6362,277.044,276.618,276.8083,5248.0
2019-06-13 14:30:00,305.44,305.6,305.34,305.36,4200.0,276.8083,276.9533,276.7177,276.7358,4200.0
2019-06-13 14:35:00,305.33,305.36,304.86,304.97,3738.0,276.7087,276.7358,276.2827,276.3824,3738.0
2019-06-13 14:40:00,305.08,305.63,304.94,305.52,4300.0,276.4821,276.9805,276.3552,276.8808,4300.0
2019-06-13 14:45:00,305.71,305.72,305.39,305.49,4153.0,277.053,277.0621,276.763,276.8537,4153.0
2019-06-13 14:50:00,305.58,305.64,305.35,305.42,2540.0,276.9352,276.9896,276.7268,276.7902,2540.0
2019-06-13 14:55:00,305.41,305.89,305.41,305.78,3504.0,276.7812,277.2162,276.7812,277.1165,3504.0
2019-06-13 15:00:00,305.89,305.9,305.21,305.53,4860.0,277.2162,277.2252,276.5999,276.8899,4860.0
2019-06-13 15:05:00,305.62,305.77,305.51,305.77,4812.0,276.9715,277.1074,276.8718,277.1074,4812.0
2019-06-13 15:10:00,305.78,306.02,305.75,306.0,5749.0,277.1165,277.334,277.0893,277.3159,5749.0
2019-06-13 15:15:00,305.92,305.98,305.6,305.77,5446.0,277.2433,277.2977,276.9533,277.1074,5446.0
2019-06-13 15:20:00,305.76,306.17,305.76,306.06,4280.0,277.0983,277.4699,277.0983,277.3702,4280.0
2019-06-13 15:25:00,306.11,306.19,305.81,305.81,10003.0,277.4155,277.488,277.1437,277.1437,10003.0
2019-06-13 15:30:00,305.74,305.97,305.65,305.93,7780.0,277.0802,277.2887,276.9987,277.2524,7780.0
2019-06-13 15:35:00,305.97,306.26,305.84,306.24,6355.0,277.2887,277.5515,277.1708,277.5334,6355.0
2019-06-13 15:40:00,306.24,306.55,306.15,306.5,12990.0,277.5334,277.8143,277.4518,277.769,12990.0
2019-06-13 15:45:00,306.51,306.86,306.3,306.8,16634.0,277.778,278.0952,277.5877,278.0409,16634.0
2019-06-13 15:50:00,306.76,307.84,306.75,307.56,47241.0,278.0046,278.9834,277.9955,278.7296,47241.0
2019-06-13 15:55:00,307.56,308.25,307.31,307.77,77766.0,278.7296,279.3549,278.5031,278.9199,77766.0
2019-06-14 09:30:00,308.45,309.16,307.72,308.41,10296.0,279.5362,280.1796,278.8746,279.4999,10296.0
2019-06-14 09:35:00,308.38,309.19,308.33,308.33,2320.0,279.4728,280.2068,279.4274,279.4274,2320.0
2019-06-14 09:40:00,308.8,309.41,308.57,308.89,5837.0,279.8534,280.4062,279.6449,279.9349,5837.0
2019-06-14 09:45:00,308.8,309.51,308.77,309.31,2635.0,279.8534,280.4968,279.8262,280.3156,2635.0
2019-06-14 09:50:00,309.56,309.79,309.19,309.73,7214.0,280.5421,280.7506,280.2068,280.6962,7214.0
2019-06-14 09:55:00,309.56,309.56,308.67,308.74,2230.0,280.5421,280.5421,279.7356,279.799,2230.0
2019-06-14 10:00:00,308.61,308.87,308.6,308.87,2246.0,279.6812,279.9168,279.6721,279.9168,2246.0
2019-06-14 10:05:00,308.65,308.65,308.22,308.59,4156.0,279.7174,279.7174,279.3278,279.6631,4156.0
2019-06-14 10:10:00,308.79,308.98,308.43,308.43,2800.0,279.8443,280.0165,279.5181,279.5181,2800.0
2019-06-14 10:15:00,308.41,308.88,308.25,308.25,2100.0,279.4999,279.9259,279.3549,279.3549,2100.0
2019-06-14 10:20:00,308.25,308.25,307.4,307.72,3755.0,279.3549,279.3549,278.5846,278.8746,3755.0
2019-06-14 10:25:00,307.74,307.91,307.66,307.67,2025.0,278.8927,279.0468,278.8202,278.8293,2025.0
2019-06-14 10:30:00,307.54,307.54,306.59,307.03,4943.0,278.7115,278.7115,277.8505,278.2493,4943.0
2019-06-14 10:35:00,307.12,307.46,307.12,307.45,1000.0,278.3309,278.639,278.3309,278.6299,1000.0
2019-06-14 10:40:00,307.44,308.09,307.43,307.9,3001.0,278.6209,279.2099,278.6118,279.0377,3001.0
2019-06-14 10:45:00,307.84,308.01,307.77,307.91,2765.0,278.9834,279.1374,278.9199,279.0468,2765.0
2019-06-14 10:50:00,308.01,308.11,307.66,308.08,3200.0,279.1374,279.2281,278.8202,279.2009,3200.0
2019-06-14 10:55:00,308.13,308.5,308.12,308.5,1700.0,279.2462,279.5815,279.2371,279.5815,1700.0
2019-06-14 11:00:00,308.45,308.7,308.39,308.4,4490.0,279.5362,279.7628,279.4818,279.4909,4490.0
2019-06-14 11:05:00,308.36,308.36,307.59,307.59,1708.0,279.4546,279.4546,278.7568,278.7568,1708.0
2019-06-14 11:10:00,307.76,307.76,307.42,307.47,3606.0,278.9109,278.9109,278.6027,278.6481,3606.0
2019-06-14 11:15:00,307.66,307.98,307.66,307.77,2273.0,278.8202,279.1102,278.8202,278.9199,2273.0
2019-06-14 11:20:00,307.69,307.88,307.69,307.72,1623.0,278.8474,279.0196,278.8474,278.8746,1623.0
2019-06-14 11:25:00,307.96,308.39,307.96,308.33,1453.0,279.0921,279.4818,279.0921,279.4274,1453.0
2019-06-14 11:30:00,308.38,308.56,308.35,308.46,1300.0,279.4728,279.6359,279.4456,279.5453,1300.0
2019-06-14 11:35:00,308.46,308.79,308.36,308.64,2393.0,279.5453,279.8443,279.4546,279.7084,2393.0
2019-06-14 11:40:00,308.56,308.71,308.31,308.71,3478.0,279.6359,279.7718,279.4093,279.7718,3478.0
2019-06-14 11:45:00,308.7,308.92,308.7,308.82,1950.0,279.7628,279.9621,279.7628,279.8715,1950.0
2019-06-14 11:50:00,308.82,308.92,308.72,308.82,2069.0,279.8715,279.9621,279.7809,279.8715,2069.0
2019-06-14 11:55:00,308.73,308.82,308.29,308.53,5259.0,279.7899,279.8715,279.3912,279.6087,5259.0
2019-06-14 12:00:00,308.53,308.87,308.39,308.43,6650.0,279.6087,279.9168,279.4818,279.5181,6650.0
2019-06-14 12:05:00,308.35,308.35,307.87,308.1,2978.0,279.4456,279.4456,279.0106,279.219,2978.0
2019-06-14 12:10:00,308.16,308.16,307.95,308.02,1257.0,279.2734,279.2734,279.0831,279.1465,1257.0
2019-06-14 12:15:00,308.04,308.21,308.0,308.16,1600.0,279.1646,279.3187,279.1284,279.2734,1600.0
2019-06-14 12:20:00,308.17,308.22,308.07,308.18,1300.0,279.2824,279.3278,279.1918,279.2915,1300.0
2019-06-14 12:25:00,308.18,308.44,308.18,308.43,1832.0,279.2915,279.5271,279.2915,279.5181,1832.0
2019-06-14 12:30:00,308.36,308.36,308.0,308.03,23100.0,279.4546,279.4546,279.1284,279.1556,23100.0
2019-06-14 12:35:00,308.0,308.3,307.99,308.09,4230.0,279.1284,279.4003,279.1193,279.2099,4230.0
2019-06-14 12:40:00,308.06,308.07,307.93,308.04,3446.0,279.1827,279.1918,279.0649,279.1646,3446.0
2019-06-14 12:45:00,307.97,307.99,307.75,307.82,2700.0,279.1012,279.1193,278.9018,278.9652,2700.0
2019-06-14 12:50:00,307.88,308.0,307.82,307.92,4900.0,279.0196,279.1284,278.9652,279.0559,4900.0
2019-06-14 12:55:00,307.82,307.93,307.45,307.45,2281.0,278.9652,279.0649,278.6299,278.6299,2281.0
2019-06-14 13:00:00,307.44,307.51,307.34,307.47,1735.0,278.6209,278.6843,278.5302,278.6481,1735.0
2019-06-14 13:05:00,307.56,308.05,307.56,308.05,1200.0,278.7296,279.1737,278.7296,279.1737,1200.0
2019-06-14 13:10:00,307.99,308.09,307.88,307.96,1506.0,279.1193,279.2099,279.0196,279.0921,1506.0
2019-06-14 13:15:00,307.98,308.08,307.98,308.02,526.0,279.1102,279.2009,279.1102,279.1465,526.0
2019-06-14 13:20:00,308.02,308.02,308.0,308.0,300.0,279.1465,279.1465,279.1284,279.1284,300.0
2019-06-14 13:25:00,308.05,308.16,307.99,308.16,1400.0,279.1737,279.2734,279.1193,279.2734,1400.0
2019-06-14 13:30:00,308.17,308.23,308.08,308.15,2158.0,279.2824,279.3368,279.2009,279.2643,2158.0
2019-06-14 13:35:00,308.25,308.5,308.25,308.5,10600.0,279.3549,279.5815,279.3549,279.5815,10600.0
2019-06-14 13:40:00,308.43,308.5,308.39,308.43,2404.0,279.5181,279.5815,279.4818,279.5181,2404.0
2019-06-14 13:45:00,308.5,308.5,308.42,308.43,700.0,279.5815,279.5815,279.509,279.5181,700.0
2019-06-14 13:50:00,308.5,308.62,308.5,308.62,500.0,279.5815,279.6903,279.5815,279.6903,500.0
2019-06-14 13:55:00,308.7,308.77,308.62,308.77,900.0,279.7628,279.8262,279.6903,279.8262,900.0
2019-06-14 14:00:00,308.74,308.93,308.74,308.93,1400.0,279.799,279.9712,279.799,279.9712,1400.0
2019-06-14 14:05:00,308.86,308.94,308.75,308.76,1498.0,279.9078,279.9803,279.8081,279.8171,1498.0
2019-06-14 14:10:00,308.73,308.83,308.66,308.81,1100.0,279.7899,279.8806,279.7265,279.8624,1100.0
2019-06-14 14:15:00,308.84,309.24,308.82,309.22,3098.0,279.8896,280.2521,279.8715,280.234,3098.0
2019-06-14 14:20:00,309.16,309.19,308.96,309.07,3490.0,280.1796,280.2068,279.9984,280.0981,3490.0
2019-06-14 14:25:00,309.0,309.0,308.85,308.93,700.0,280.0346,280.0346,279.8987,279.9712,700.0
2019-06-14 14:30:00,308.96,308.99,308.65,308.85,1740.0,279.9984,280.0256,279.7174,279.8987,1740.0
2019-06-14 14:35:00,308.86,308.94,308.74,308.74,1900.0,279.9078,279.9803,279.799,279.799,1900.0
2019-06-14 14:40:00,308.84,308.9,308.75,308.78,1300.0,279.8896,279.944,279.8081,279.8353,1300.0
2019-06-14 14:45:00,308.66,308.93,308.66,308.9,1150.0,279.7265,279.9712,279.7265,279.944,1150.0
2019-06-14 14:50:00,308.86,309.02,308.79,308.95,2442.0,279.9078,280.0528,279.8443,279.9893,2442.0
2019-06-14 14:55:00,308.86,308.99,308.81,308.95,1100.0,279.9078,280.0256,279.8624,279.9893,1100.0
2019-06-14 15:00:00,308.92,309.16,308.82,309.13,1400.0,279.9621,280.1796,279.8715,280.1524,1400.0
2019-06-14 15:05:00,309.11,309.11,308.89,308.98,1910.0,280.1343,280.1343,279.9349,280.0165,1910.0
2019-06-14 15:10:00,309.15,309.41,309.12,309.36,1700.0,280.1706,280.4062,280.1434,280.3609,1700.0
2019-06-14 15:15:00,309.44,309.63,309.27,309.63,3800.0,280.4334,280.6056,280.2793,280.6056,3800.0
2019-06-14 15:20:00,309.55,309.87,309.47,309.75,2300.0,280.5331,280.8231,280.4606,280.7143,2300.0
2019-06-14 15:25:00,309.88,310.0,309.73,309.86,9850.0,280.8321,280.9409,280.6962,280.814,9850.0
2019-06-14 15:30:00,309.88,310.24,309.87,310.24,15937.0,280.8321,281.1584,280.8231,281.1584,15937.0
2019-06-14 15:35:00,310.24,310.24,309.93,310.0,4600.0,281.1584,281.1584,280.8775,280.9409,4600.0
2019-06-14 15:40:00,310.05,310.14,309.64,309.65,7524.0,280.9862,281.0678,280.6146,280.6237,7524.0
2019-06-14 15:45:00,309.76,310.01,309.76,309.88,12965.0,280.7234,280.95,280.7234,280.8321,12965.0
2019-06-14 15:50:00,310.0,310.48,310.0,310.32,24624.0,280.9409,281.3759,280.9409,281.2309,24624.0
2019-06-14 15:55:00,310.36,310.42,309.52,309.7,50114.0,281.2671,281.3215,280.5059,280.669,50114.0
2019-06-17 09:30:00,310.85,310.85,308.77,308.77,7704.0,281.7112,281.7112,279.8262,279.8262,7704.0
2019-06-17 09:35:00,309.3,309.3,307.41,307.41,13909.0,280.3065,280.3065,278.5937,278.5937,13909.0
2019-06-17 09:40:00,307.78,308.07,307.16,307.16,2000.0,278.929,279.1918,278.3671,278.3671,2000.0
2019-06-17 09:45:00,307.48,307.83,307.09,307.51,4156.0,278.6571,278.9743,278.3037,278.6843,4156.0
2019-06-17 09:50:00,307.24,308.12,307.24,307.99,4589.0,278.4396,279.2371,278.4396,279.1193,4589.0
2019-06-17 09:55:00,308.37,308.99,308.36,308.88,1075.0,279.4637,280.0256,279.4546,279.9259,1075.0
2019-06-17 10:00:00,308.44,309.28,308.34,309.28,2486.0,279.5271,280.2884,279.4365,280.2884,2486.0
2019-06-17 10:05:00,309.28,309.42,308.79,309.08,3500.0,280.2884,280.4153,279.8443,280.1071,3500.0
2019-06-17 10:10:00,308.95,308.96,308.86,308.96,950.0,279.9893,279.9984,279.9078,279.9984,950.0
2019-06-17 10:15:00,308.82,308.95,308.24,308.24,1300.0,279.8715,279.9893,279.3459,279.3459,1300.0
2019-06-17 10:20:00,308.25,308.99,308.24,308.99,1580.0,279.3549,280.0256,279.3459,280.0256,1580.0
2019-06-17 10:25:00,309.05,309.46,308.94,309.34,3800.0,280.0799,280.4515,279.9803,280.3428,3800.0
2019-06-17 10:30:00,309.2,309.23,309.04,309.04,700.0,280.2159,280.2431,280.0709,280.0709,700.0
2019-06-17 10:35:00,308.84,309.2,308.83,309.2,3692.0,279.8896,280.2159,279.8806,280.2159,3692.0
2019-06-17 10:40:00,309.14,309.22,308.76,308.89,4253.0,280.1615,280.234,279.8171,279.9349,4253.0
2019-06-17 10:45:00,308.89,309.23,308.89,309.03,1162.0,279.9349,280.2431,279.9349,280.0618,1162.0
2019-06-17 10:50:00,309.15,309.15,308.98,309.0,700.0,280.1706,280.1706,280.0165,280.0346,700.0
2019-06-17 10:55:00,308.68,308.83,308.55,308.83,1700.0,279.7446,279.8806,279.6268,279.8806,1700.0
2019-06-17 11:00:00,308.69,308.98,308.69,308.87,1161.0,279.7537,280.0165,279.7537,279.9168,1161.0
2019-06-17 11:05:00,308.86,308.86,308.14,308.14,900.0,279.9078,279.9078,279.2552,279.2552,900.0
2019-06-17 11:10:00,308.06,308.15,308.0,308.05,967.0,279.1827,279.2643,279.1284,279.1737,967.0
2019-06-17 11:15:00,308.03,308.54,307.88,308.54,1525.0,279.1556,279.6178,279.0196,279.6178,1525.0
2019-06-17 11:20:00,308.59,308.98,308.59,308.97,1700.0,279.6631,280.0165,279.6631,280.0074,1700.0
2019-06-17 11:25:00,308.93,309.15,308.86,309.15,1014.0,279.9712,280.1706,279.9078,280.1706,1014.0
2019-06-17 11:30:00,308.94,309.31,308.93,309.31,2000.0,279.9803,280.3156,279.9712,280.3156,2000.0
2019-06-17 11:35:00,309.31,309.31,309.01,309.18,700.0,280.3156,280.3156,280.0437,280.1978,700.0
2019-06-17 11:40:00,308.95,309.43,308.95,309.35,1641.0,279.9893,280.4243,279.9893,280.3518,1641.0
2019-06-17 11:45:00,309.5,309.71,309.5,309.71,1935.0,280.4878,280.6781,280.4878,280.6781,1935.0
2019-06-17 11:50:00,309.9,310.02,309.67,309.67,3039.0,280.8503,280.959,280.6418,280.6418,3039.0
2019-06-17 11:55:00,309.3,309.76,309.3,309.76,1300.0,280.3065,280.7234,280.3065,280.7234,1300.0
2019-06-17 12:00:00,309.79,309.88,309.22,309.22,800.0,280.7506,280.8321,280.234,280.234,800.0
2019-06-17 12:05:00,309.39,309.39,309.34,309.34,200.0,280.3881,280.3881,280.3428,280.3428,200.0
2019-06-17 12:10:00,309.35,309.42,309.02,309.17,1908.0,280.3518,280.4153,280.0528,280.1887,1908.0
2019-06-17 12:15:00,309.15,309.31,309.14,309.23,1330.0,280.1706,280.3156,280.1615,280.2431,1330.0
2019-06-17 12:20:00,309.31,309.41,309.14,309.4,1300.0,280.3156,280.4062,280.1615,280.3971,1300.0
2019-06-17 12:25:00,309.27,309.4,309.25,309.28,10178.0,280.2793,280.3971,280.2612,280.2884,10178.0
2019-06-17 12:30:00,309.15,309.25,309.03,309.17,900.0,280.1706,280.2612,280.0618,280.1887,900.0
2019-06-17 12:35:00,309.37,309.37,309.12,309.12,700.0,280.37,280.37,280.1434,280.1434,700.0
2019-06-17 12:40:00,308.97,308.97,308.87,308.92,400.0,280.0074,280.0074,279.9168,279.9621,400.0
2019-06-17 12:45:00,309.09,309.09,308.91,309.08,1915.0,280.1162,280.1162,279.9531,280.1071,1915.0
2019-06-17 12:50:00,309.14,309.14,308.92,309.14,400.0,280.1615,280.1615,279.9621,280.1615,400.0
2019-06-17 12:55:00,309.16,309.45,309.16,309.32,1204.0,280.1796,280.4425,280.1796,280.3246,1204.0
2019-06-17 13:00:00,309.27,309.62,309.27,309.61,1925.0,280.2793,280.5965,280.2793,280.5875,1925.0
2019-06-17 13:05:00,309.48,309.51,309.42,309.51,300.0,280.4696,280.4968,280.4153,280.4968,300.0
2019-06-17 13:10:00,309.51,309.51,309.51,309.51,0.0,280.4968,280.4968,280.4968,280.4968,0.0
2019-06-17 13:15:00,309.41,309.49,309.25,309.49,600.0,280.4062,280.4787,280.2612,280.4787,600.0
2019-06-17 13:20:00,309.43,309.51,309.43,309.43,750.0,280.4243,280.4968,280.4243,280.4243,750.0
2019-06-17 13:25:00,309.35,309.35,309.18,309.27,1192.0,280.3518,280.3518,280.1978,280.2793,1192.0
2019-06-17 13:30:00,309.25,309.4,309.21,309.39,865.0,280.2612,280.3971,280.2249,280.3881,865.0
2019-06-17 13:35:00,309.39,309.5,309.39,309.39,500.0,280.3881,280.4878,280.3881,280.3881,500.0
2019-06-17 13:40:00,309.48,309.56,309.47,309.56,200.0,280.4696,280.5421,280.4606,280.5421,200.0
2019-06-17 13:45:00,309.57,309.82,309.57,309.77,1387.0,280.5512,280.7778,280.5512,280.7325,1387.0
2019-06-17 13:50:00,309.85,309.96,309.73,309.96,906.0,280.805,280.9046,280.6962,280.9046,906.0
2019-06-17 13:55:00,310.02,310.02,309.97,309.98,600.0,280.959,280.959,280.9137,280.9228,600.0
2019-06-17 14:00:00,310.0,310.23,309.87,310.01,3291.0,280.9409,281.1493,280.8231,280.95,3291.0
2019-06-17 14:05:00,309.96,309.96,309.68,309.72,1120.0,280.9046,280.9046,280.6509,280.6871,1120.0
2019-06-17 14:10:00,309.72,309.72,309.31,309.47,2500.0,280.6871,280.6871,280.3156,280.4606,2500.0
2019-06-17 14:15:00,309.3,309.48,309.2,309.42,3032.0,280.3065,280.4696,280.2159,280.4153,3032.0
2019-06-17 14:20:00,309.47,309.49,309.28,309.28,800.0,280.4606,280.4787,280.2884,280.2884,800.0
2019-06-17 14:25:00,309.41,309.58,309.21,309.47,3009.0,280.4062,280.5603,280.2249,280.4606,3009.0
2019-06-17 14:30:00,309.51,309.68,309.51,309.64,2300.0,280.4968,280.6509,280.4968,280.6146,2300.0
2019-06-17 14:35:00,309.63,309.83,309.57,309.6,2535.0,280.6056,280.7868,280.5512,280.5784,2535.0
2019-06-17 14:40:00,309.65,309.65,309.25,309.25,702.0,280.6237,280.6237,280.2612,280.2612,702.0
2019-06-17 14:45:00,309.46,310.21,309.37,310.21,5705.0,280.4515,281.1312,280.37,281.1312,5705.0
2019-06-17 14:50:00,310.31,310.31,309.9,309.91,2400.0,281.2218,281.2218,280.8503,280.8593,2400.0
2019-06-17 14:55:00,309.9,310.15,309.9,310.05,1000.0,280.8503,281.0768,280.8503,280.9862,1000.0
2019-06-17 15:00:00,310.08,310.08,309.63,309.69,2643.0,281.0134,281.0134,280.6056,280.66,2643.0
2019-06-17 15:05:00,309.75,310.04,309.74,310.0,2112.0,280.7143,280.9771,280.7053,280.9409,2112.0
2019-06-17 15:10:00,310.16,310.28,309.93,309.96,3982.0,281.0859,281.1946,280.8775,280.9046,3982.0
2019-06-17 15:15:00,309.95,309.95,309.69,309.78,2300.0,280.8956,280.8956,280.66,280.7415,2300.0
2019-06-17 15:20:00,309.77,309.99,309.73,309.99,2800.0,280.7325,280.9318,280.6962,280.9318,2800.0
2019-06-17 15:25:00,309.82,310.16,309.81,310.04,2321.0,280.7778,281.0859,280.7687,280.9771,2321.0
2019-06-17 15:30:00,310.1,310.29,309.9,310.12,6242.0,281.0315,281.2037,280.8503,281.0496,6242.0
2019-06-17 15:35:00,310.03,310.12,309.57,309.67,3225.0,280.9681,281.0496,280.5512,280.6418,3225.0
2019-06-17 15:40:00,309.71,310.05,309.71,310.01,6801.0,280.6781,280.9862,280.6781,280.95,6801.0
2019-06-17 15:45:00,310.16,310.17,309.77,309.77,3368.0,281.0859,281.095,280.7325,280.7325,3368.0
2019-06-17 15:50:00,309.55,309.55,309.23,309.23,8100.0,280.5331,280.5331,280.2431,280.2431,8100.0
2019-06-17 15:55:00,309.36,309.61,309.02,309.42,51957.0,280.3609,280.5875,280.0528,280.4153,51957.0
2019-06-18 09:30:00,310.62,311.99,309.48,309.48,9898.0,281.5028,282.7444,280.4696,280.4696,9898.0
2019-06-18 09:35:00,309.81,311.8,309.53,311.6,6270.0,280.7687,282.5722,280.515,282.3909,6270.0
2019-06-18 09:40:00,311.49,315.46,311.49,315.46,16541.0,282.2912,285.8891,282.2912,285.8891,16541.0
2019-06-18 09:45:00,315.01,315.06,313.04,314.39,6451.0,285.4813,285.5266,283.6959,284.9194,6451.0
2019-06-18 09:50:00,314.74,314.75,313.52,314.1,4111.0,285.2366,285.2456,284.1309,284.6566,4111.0
2019-06-18 09:55:00,314.1,314.46,313.5,313.66,4390.0,284.6566,284.9828,284.1128,284.2578,4390.0
2019-06-18 10:00:00,313.72,314.18,313.53,313.72,3061.0,284.3122,284.7291,284.14,284.3122,3061.0
2019-06-18 10:05:00,313.87,313.88,311.9,312.34,6022.0,284.4481,284.4572,282.6628,283.0615,6022.0
2019-06-18 10:10:00,311.75,312.8,311.73,312.15,5273.0,282.5269,283.4784,282.5087,282.8894,5273.0
2019-06-18 10:15:00,312.18,312.5,311.81,312.21,4708.0,282.9165,283.2065,282.5812,282.9437,4708.0
2019-06-18 10:20:00,312.4,312.68,312.25,312.65,2310.0,283.1159,283.3697,282.98,283.3425,2310.0
2019-06-18 10:25:00,312.64,313.01,312.64,312.77,4656.0,283.3334,283.6687,283.3334,283.4512,4656.0
2019-06-18 10:30:00,312.98,312.99,311.91,311.97,6445.0,283.6416,283.6506,282.6719,282.7262,6445.0
2019-06-18 10:35:00,311.81,312.2,311.81,311.99,10166.0,282.5812,282.9347,282.5812,282.7444,10166.0
2019-06-18 10:40:00,312.07,312.29,311.96,312.15,3153.0,282.8169,283.0162,282.7172,282.8894,3153.0
2019-06-18 10:45:00,312.19,312.58,312.19,312.58,1898.0,282.9256,283.279,282.9256,283.279,1898.0
2019-06-18 10:50:00,312.65,312.66,312.19,312.64,3614.0,283.3425,283.3515,282.9256,283.3334,3614.0
2019-06-18 10:55:00,312.73,312.9,312.61,312.78,2033.0,283.415,283.5691,283.3062,283.4603,2033.0
2019-06-18 11:00:00,312.89,313.42,312.82,313.36,1919.0,283.56,284.0403,283.4966,283.9859,1919.0
2019-06-18 11:05:00,313.61,313.79,313.48,313.57,1757.0,284.2125,284.3756,284.0947,284.1762,1757.0
2019-06-18 11:10:00,313.6,313.83,313.51,313.52,3353.0,284.2034,284.4119,284.1219,284.1309,3353.0
2019-06-18 11:15:00,313.48,313.66,313.23,313.54,6977.0,284.0947,284.2578,283.8681,284.1491,6977.0
2019-06-18 11:20:00,313.61,313.8,312.96,312.98,5134.0,284.2125,284.3847,283.6234,283.6416,5134.0
2019-06-18 11:25:00,313.07,313.77,313.07,313.73,4932.0,283.7231,284.3575,283.7231,284.3212,4932.0
2019-06-18 11:30:00,313.73,313.86,313.67,313.86,2000.0,284.3212,284.4391,284.2669,284.4391,2000.0
2019-06-18 11:35:00,313.89,314.28,313.81,313.85,6098.0,284.4662,284.8197,284.3937,284.43,6098.0
2019-06-18 11:40:00,313.77,313.89,313.35,313.36,4850.0,284.3575,284.4662,283.9769,283.9859,4850.0
2019-06-18 11:45:00,313.38,313.44,312.63,312.74,1708.0,284.0041,284.0584,283.3244,283.424,1708.0
2019-06-18 11:50:00,312.74,312.79,312.41,312.41,6011.0,283.424,283.4694,283.125,283.125,6011.0
2019-06-18 11:55:00,312.41,312.71,312.05,312.1,9462.0,283.125,283.3969,282.7987,282.844,9462.0
2019-06-18 12:00:00,312.1,312.35,311.87,312.0,14950.0,282.844,283.0706,282.6356,282.7534,14950.0
2019-06-18 12:05:00,311.88,311.92,311.35,311.8,9654.0,282.6447,282.6809,282.1643,282.5722,9654.0
2019-06-18 12:10:00,311.8,311.94,311.48,311.56,9358.0,282.5722,282.699,282.2822,282.3547,9358.0
2019-06-18 12:15:00,311.56,312.47,311.53,312.47,7457.0,282.3547,283.1794,282.3275,283.1794,7457.0
2019-06-18 12:20:00,312.38,312.68,312.27,312.57,3134.0,283.0978,283.3697,282.9981,283.27,3134.0
2019-06-18 12:25:00,312.61,313.0,312.6,313.0,1300.0,283.3062,283.6597,283.2972,283.6597,1300.0
2019-06-18 12:30:00,313.12,313.12,312.48,312.52,8157.0,283.7684,283.7684,283.1884,283.2247,8157.0
2019-06-18 12:35:00,312.63,312.79,312.09,312.79,13054.0,283.3244,283.4694,282.835,283.4694,13054.0
2019-06-18 12:40:00,312.78,313.2,312.78,313.04,3291.0,283.4603,283.8409,283.4603,283.6959,3291.0
2019-06-18 12:45:00,313.02,313.17,312.87,313.05,1754.0,283.6778,283.8137,283.5419,283.705,1754.0
2019-06-18 12:50:00,313.04,313.06,312.61,312.61,2290.0,283.6959,283.7141,283.3062,283.3062,2290.0
2019-06-18 12:55:00,312.79,312.98,312.68,312.82,2910.0,283.4694,283.6416,283.3697,283.4966,2910.0
2019-06-18 13:00:00,312.83,312.83,312.5,312.5,4767.0,283.5056,283.5056,283.2065,283.2065,4767.0
2019-06-18 13:05:00,312.27,312.48,312.25,312.34,700.0,282.9981,283.1884,282.98,283.0615,700.0
2019-06-18 13:10:00,312.5,312.61,312.41,312.5,8157.0,283.2065,283.3062,283.125,283.2065,8157.0
2019-06-18 13:15:00,312.54,312.64,312.4,312.4,2134.0,283.2428,283.3334,283.1159,283.1159,2134.0
2019-06-18 13:20:00,312.25,312.35,312.23,312.27,969.0,282.98,283.0706,282.9619,282.9981,969.0
2019-06-18 13:25:00,312.42,312.5,312.23,312.25,2066.0,283.134,283.2065,282.9619,282.98,2066.0
2019-06-18 13:30:00,312.25,312.32,312.09,312.25,3922.0,282.98,283.0434,282.835,282.98,3922.0
2019-06-18 13:35:00,312.22,312.34,312.13,312.31,8069.0,282.9528,283.0615,282.8712,283.0344,8069.0
2019-06-18 13:40:00,312.31,312.35,312.19,312.21,9601.0,283.0344,283.0706,282.9256,282.9437,9601.0
2019-06-18 13:45:00,312.31,312.32,311.89,311.89,2624.0,283.0344,283.0434,282.6537,282.6537,2624.0
2019-06-18 13:50:00,311.95,312.23,311.93,312.18,2865.0,282.7081,282.9619,282.69,282.9165,2865.0
2019-06-18 13:55:00,312.24,312.6,312.24,312.41,3150.0,282.9709,283.2972,282.9709,283.125,3150.0
2019-06-18 14:00:00,312.47,312.62,312.46,312.52,1229.0,283.1794,283.3153,283.1703,283.2247,1229.0
2019-06-18 14:05:00,312.5,312.83,312.45,312.83,8233.0,283.2065,283.5056,283.1612,283.5056,8233.0
2019-06-18 14:10:00,312.94,313.12,312.83,313.1,2690.0,283.6053,283.7684,283.5056,283.7503,2690.0
2019-06-18 14:15:00,313.12,313.34,313.05,313.34,826.0,283.7684,283.9678,283.705,283.9678,826.0
2019-06-18 14:20:00,313.41,313.78,313.41,313.78,2249.0,284.0312,284.3666,284.0312,284.3666,2249.0
2019-06-18 14:25:00,313.77,313.8,313.64,313.8,800.0,284.3575,284.3847,284.2397,284.3847,800.0
2019-06-18 14:30:00,313.7,314.05,313.54,314.05,3897.0,284.2941,284.6113,284.1491,284.6113,3897.0
2019-06-18 14:35:00,313.95,313.99,313.73,313.83,2176.0,284.5206,284.5569,284.3212,284.4119,2176.0
2019-06-18 14:40:00,313.87,313.89,313.76,313.85,1038.0,284.4481,284.4662,284.3484,284.43,1038.0
2019-06-18 14:45:00,313.94,314.11,313.88,314.11,2463.0,284.5116,284.6656,284.4572,284.6656,2463.0
2019-06-18 14:50:00,314.15,314.15,313.83,313.96,3331.0,284.7019,284.7019,284.4119,284.5297,3331.0
2019-06-18 14:55:00,314.19,314.32,314.16,314.31,2294.0,284.7381,284.8559,284.7109,284.8469,2294.0
2019-06-18 15:00:00,314.22,314.29,314.02,314.15,2859.0,284.7653,284.8288,284.5841,284.7019,2859.0
2019-06-18 15:05:00,314.08,314.36,314.08,314.34,3429.0,284.6384,284.8922,284.6384,284.8741,3429.0
2019-06-18 15:10:00,314.35,314.5,314.19,314.22,3168.0,284.8831,285.0191,284.7381,284.7653,3168.0
2019-06-18 15:15:00,314.0,314.18,313.76,314.18,2528.0,284.5659,284.7291,284.3484,284.7291,2528.0
2019-06-18 15:20:00,314.16,314.26,313.89,314.11,5367.0,284.7109,284.8016,284.4662,284.6656,5367.0
2019-06-18 15:25:00,313.96,313.96,313.46,313.47,5582.0,284.5297,284.5297,284.0766,284.0856,5582.0
2019-06-18 15:30:00,313.31,313.33,312.9,313.11,3928.0,283.9406,283.9587,283.5691,283.7594,3928.0
2019-06-18 15:35:00,313.22,313.65,313.18,313.24,8375.0,283.8591,284.2487,283.8228,283.8772,8375.0
2019-06-18 15:40:00,313.09,313.34,312.98,313.34,6843.0,283.7412,283.9678,283.6416,283.9678,6843.0
2019-06-18 15:45:00,313.34,314.03,313.27,313.63,10232.0,283.9678,284.5931,283.9044,284.2306,10232.0
2019-06-18 15:50:00,313.62,313.78,313.07,313.11,17117.0,284.2216,284.3666,283.7231,283.7594,17117.0
2019-06-18 15:55:00,313.0,313.46,312.88,313.3,38582.0,283.6597,284.0766,283.5509,283.9316,38582.0
2019-06-19 09:30:00,313.24,314.83,312.06,314.43,11436.0,283.8772,285.3181,282.8078,284.9556,11436.0
2019-06-19 09:35:00,314.43,314.43,313.59,313.96,7861.0,284.9556,284.9556,284.1944,284.5297,7861.0
2019-06-19 09:40:00,313.77,314.39,313.76,314.17,2450.0,284.3575,284.9194,284.3484,284.72,2450.0
2019-06-19 09:45:00,314.29,314.46,313.92,314.46,8014.0,284.8288,284.9828,284.4934,284.9828,8014.0
2019-06-19 09:50:00,314.51,314.65,314.3,314.31,5240.0,285.0281,285.155,284.8378,284.8469,5240.0
2019-06-19 09:55:00,314.43,314.74,314.0,314.19,4118.0,284.9556,285.2366,284.5659,284.7381,4118.0
2019-06-19 10:00:00,314.3,314.32,314.04,314.32,1407.0,284.8378,284.8559,284.6022,284.8559,1407.0
2019-06-19 10:05:00,314.32,314.38,314.09,314.27,5000.0,284.8559,284.9103,284.6475,284.8106,5000.0
2019-06-19 10:10:00,314.12,314.22,313.9,314.14,1061.0,284.6747,284.7653,284.4753,284.6928,1061.0
2019-06-19 10:15:00,314.12,314.12,313.51,313.74,1627.0,284.6747,284.6747,284.1219,284.3303,1627.0
2019-06-19 10:20:00,313.73,314.26,313.62,314.21,8300.0,284.3212,284.8016,284.2216,284.7563,8300.0
2019-06-19 10:25:00,314.18,314.24,314.07,314.1,3788.0,284.7291,284.7834,284.6294,284.6566,3788.0
2019-06-19 10:30:00,314.22,314.39,313.66,313.66,2100.0,284.7653,284.9194,284.2578,284.2578,2100.0
2019-06-19 10:35:00,313.53,314.24,313.53,314.24,800.0,284.14,284.7834,284.14,284.7834,800.0
2019-06-19 10:40:00,314.05,314.18,313.93,313.94,1300.0,284.6113,284.7291,284.5025,284.5116,1300.0
2019-06-19 10:45:00,314.21,314.32,314.14,314.32,2989.0,284.7563,284.8559,284.6928,284.8559,2989.0
2019-06-19 10:50:00,314.25,314.32,314.1,314.32,5200.0,284.7925,284.8559,284.6566,284.8559,5200.0
2019-06-19 10:55:00,314.21,314.39,314.11,314.32,2445.0,284.7563,284.9194,284.6656,284.8559,2445.0
2019-06-19 11:00:00,314.25,314.32,314.19,314.32,8109.0,284.7925,284.8559,284.7381,284.8559,8109.0
2019-06-19 11:05:00,314.32,314.32,314.09,314.15,3925.0,284.8559,284.8559,284.6475,284.7019,3925.0
2019-06-19 11:10:00,314.14,314.14,313.66,313.66,5488.0,284.6928,284.6928,284.2578,284.2578,5488.0
2019-06-19 11:15:00,313.53,313.56,313.06,313.1,6345.0,284.14,284.1672,283.7141,283.7503,6345.0
2019-06-19 11:20:00,313.26,313.81,313.26,313.81,5101.0,283.8953,284.3937,283.8953,284.3937,5101.0
2019-06-19 11:25:00,313.78,313.92,313.65,313.88,4400.0,284.3666,284.4934,284.2487,284.4572,4400.0
2019-06-19 11:30:00,313.79,313.79,313.5,313.52,1330.0,284.3756,284.3756,284.1128,284.1309,1330.0
2019-06-19 11:35:00,313.53,313.53,313.38,313.38,700.0,284.14,284.14,284.0041,284.0041,700.0
2019-06-19 11:40:00,313.36,313.52,313.35,313.45,2629.0,283.9859,284.1309,283.9769,284.0675,2629.0
2019-06-19 11:45:00,313.44,314.08,313.2,313.91,10950.0,284.0584,284.6384,283.8409,284.4844,10950.0
2019-06-19 11:50:00,314.0,314.2,313.86,314.02,4402.0,284.5659,284.7472,284.4391,284.5841,4402.0
2019-06-19 11:55:00,313.99,314.07,313.89,313.89,7100.0,284.5569,284.6294,284.4662,284.4662,7100.0
2019-06-19 12:00:00,313.8,313.8,313.61,313.62,1554.0,284.3847,284.3847,284.2125,284.2216,1554.0
2019-06-19 12:05:00,313.61,313.84,313.61,313.84,1500.0,284.2125,284.4209,284.2125,284.4209,1500.0
2019-06-19 12:10:00,313.87,313.89,313.7,313.84,1514.0,284.4481,284.4662,284.2941,284.4209,1514.0
2019-06-19 12:15:00,313.85,314.08,313.84,314.08,1000.0,284.43,284.6384,284.4209,284.6384,1000.0
2019-06-19 12:20:00,314.03,314.18,313.9,314.09,4774.0,284.5931,284.7291,284.4753,284.6475,4774.0
2019-06-19 12:25:00,314.0,314.0,313.81,313.81,1000.0,284.5659,284.5659,284.3937,284.3937,1000.0
2019-06-19 12:30:00,313.81,313.81,313.62,313.62,1000.0,284.3937,284.3937,284.2216,284.2216,1000.0
2019-06-19 12:35:00,313.58,313.58,313.39,313.39,200.0,284.1853,284.1853,284.0131,284.0131,200.0
2019-06-19 12:40:00,313.44,313.62,313.39,313.62,4165.0,284.0584,284.2216,284.0131,284.2216,4165.0
2019-06-19 12:45:00,313.67,313.73,313.58,313.69,5400.0,284.2669,284.3212,284.1853,284.285,5400.0
2019-06-19 12:50:00,313.76,313.82,313.67,313.73,2112.0,284.3484,284.4028,284.2669,284.3212,2112.0
2019-06-19 12:55:00,313.7,313.8,313.57,313.57,2300.0,284.2941,284.3847,284.1762,284.1762,2300.0
2019-06-19 13:00:00,313.55,313.82,313.55,313.81,2941.0,284.1581,284.4028,284.1581,284.3937,2941.0
2019-06-19 13:05:00,313.82,313.97,313.82,313.96,8700.0,284.4028,284.5388,284.4028,284.5297,8700.0
2019-06-19 13:10:00,314.01,314.01,313.92,313.92,919.0,284.575,284.575,284.4934,284.4934,919.0
2019-06-19 13:15:00,313.92,313.92,313.38,313.38,2300.0,284.4934,284.4934,284.0041,284.0041,2300.0
2019-06-19 13:20:00,313.25,313.37,313.25,313.34,900.0,283.8862,283.995,283.8862,283.9678,900.0
2019-06-19 13:25:00,313.35,313.35,313.25,313.25,1725.0,283.9769,283.9769,283.8862,283.8862,1725.0
2019-06-19 13:30:00,313.36,313.63,313.32,313.6,2600.0,283.9859,284.2306,283.9497,284.2034,2600.0
2019-06-19 13:35:00,313.6,313.62,313.1,313.1,9921.0,284.2034,284.2216,283.7503,283.7503,9921.0
2019-06-19 13:40:00,313.11,313.11,312.98,312.98,7955.0,283.7594,283.7594,283.6416,283.6416,7955.0
2019-06-19 13:45:00,312.98,313.07,312.81,312.97,6811.0,283.6416,283.7231,283.4875,283.6325,6811.0
2019-06-19 13:50:00,313.02,313.44,313.02,313.26,2849.0,283.6778,284.0584,283.6778,283.8953,2849.0
2019-06-19 13:55:00,313.17,313.46,313.0,313.43,3300.0,283.8137,284.0766,283.6597,284.0494,3300.0
2019-06-19 14:00:00,313.35,314.19,312.5,313.75,13674.0,283.9769,284.7381,283.2065,284.3394,13674.0
2019-06-19 14:05:00,313.86,314.0,313.37,313.89,5041.0,284.4391,284.5659,283.995,284.4662,5041.0
2019-06-19 14:10:00,313.79,314.0,313.62,313.72,5968.0,284.3756,284.5659,284.2216,284.3122,5968.0
2019-06-19 14:15:00,313.72,314.0,313.72,313.75,7785.0,284.3122,284.5659,284.3122,284.3394,7785.0
2019-06-19 14:20:00,313.58,313.62,313.42,313.43,900.0,284.1853,284.2216,284.0403,284.0494,900.0
2019-06-19 14:25:00,313.59,313.72,313.48,313.62,3102.0,284.1944,284.3122,284.0947,284.2216,3102.0
2019-06-19 14:30:00,313.75,313.75,313.45,313.48,9803.0,284.3394,284.3394,284.0675,284.0947,9803.0
2019-06-19 14:35:00,313.44,313.75,313.4,313.61,5644.0,284.0584,284.3394,284.0222,284.2125,5644.0
2019-06-19 14:40:00,313.57,313.75,313.35,313.59,7132.0,284.1762,284.3394,283.9769,284.1944,7132.0
2019-06-19 14:45:00,313.42,313.75,313.42,313.75,5400.0,284.0403,284.3394,284.0403,284.3394,5400.0
2019-06-19 14:50:00,313.75,313.75,313.4,313.4,4005.0,284.3394,284.3394,284.0222,284.0222,4005.0
2019-06-19 14:55:00,313.53,313.75,313.4,313.44,3503.0,284.14,284.3394,284.0222,284.0584,3503.0
2019-06-19 15:00:00,313.45,313.58,313.28,313.51,5278.0,284.0675,284.1853,283.9134,284.1219,5278.0
2019-06-19 15:05:00,313.59,313.68,313.41,313.59,3067.0,284.1944,284.2759,284.0312,284.1944,3067.0
2019-06-19 15:10:00,313.67,313.81,313.61,313.72,5796.0,284.2669,284.3937,284.2125,284.3122,5796.0
2019-06-19 15:15:00,313.75,313.97,313.58,313.93,13119.0,284.3394,284.5388,284.1853,284.5025,13119.0
2019-06-19 15:20:00,313.94,313.96,313.61,313.75,3451.0,284.5116,284.5297,284.2125,284.3394,3451.0
2019-06-19 15:25:00,313.75,314.0,313.72,313.92,5600.0,284.3394,284.5659,284.3122,284.4934,5600.0
2019-06-19 15:30:00,314.17,314.33,314.0,314.33,4000.0,284.72,284.865,284.5659,284.865,4000.0
2019-06-19 15:35:00,314.3,314.3,314.02,314.03,7953.0,284.8378,284.8378,284.5841,284.5931,7953.0
2019-06-19 15:40:00,314.09,314.34,313.9,313.94,14200.0,284.6475,284.8741,284.4753,284.5116,14200.0
2019-06-19 15:45:00,313.99,314.53,313.99,314.53,20445.0,284.5569,285.0463,284.5569,285.0463,20445.0
2019-06-19 15:50:00,314.59,315.4,314.54,315.12,22866.0,285.1006,285.8347,285.0553,285.581,22866.0
2019-06-19 15:55:00,315.18,315.59,314.95,315.12,39549.0,285.6353,286.0069,285.4269,285.581,39549.0
2019-06-20 09:30:00,317.74,319.05,317.74,319.0,18437.0,287.9554,289.1426,287.9554,289.0972,18437.0
2019-06-20 09:35:00,319.0,319.24,318.57,319.06,7537.0,289.0972,289.3147,288.7076,289.1516,7537.0
2019-06-20 09:40:00,318.95,319.12,318.26,318.5,12930.0,289.0519,289.206,288.4266,288.6441,12930.0
2019-06-20 09:45:00,318.7,319.8,318.7,319.61,4971.0,288.8254,289.8223,288.8254,289.6501,4971.0
2019-06-20 09:50:00,319.66,321.02,319.54,320.35,14020.0,289.6954,290.9279,289.5866,290.3207,14020.0
2019-06-20 09:55:00,320.36,320.64,319.72,320.05,8028.0,290.3298,290.5835,289.7498,290.0488,8028.0
2019-06-20 10:00:00,319.79,320.2,319.71,320.09,4391.0,289.8132,290.1848,289.7407,290.0851,4391.0
2019-06-20 10:05:00,320.05,320.14,319.93,320.04,8256.0,290.0488,290.1304,289.9401,290.0398,8256.0
2019-06-20 10:10:00,320.04,320.2,319.3,319.31,7038.0,290.0398,290.1848,289.3691,289.3782,7038.0
2019-06-20 10:15:00,319.34,319.74,319.33,319.74,6823.0,289.4054,289.7679,289.3963,289.7679,6823.0
2019-06-20 10:20:00,319.88,320.12,319.53,320.12,4826.0,289.8948,290.1123,289.5776,290.1123,4826.0
2019-06-20 10:25:00,320.14,320.81,320.14,320.38,13260.0,290.1304,290.7376,290.1304,290.3479,13260.0
2019-06-20 10:30:00,320.37,321.09,320.34,320.72,9753.0,290.3388,290.9913,290.3116,290.656,9753.0
2019-06-20 10:35:00,320.72,320.92,319.76,319.83,17433.0,290.656,290.8373,289.786,289.8494,17433.0
2019-06-20 10:40:00,319.75,319.86,319.62,319.8,3365.0,289.7769,289.8766,289.6591,289.8223,3365.0
2019-06-20 10:45:00,319.61,319.91,319.58,319.86,3539.0,289.6501,289.9219,289.6229,289.8766,3539.0
2019-06-20 10:50:00,319.89,320.19,319.89,320.19,3677.0,289.9038,290.1757,289.9038,290.1757,3677.0
2019-06-20 10:55:00,320.11,320.79,320.1,320.71,6360.0,290.1032,290.7195,290.0941,290.6469,6360.0
2019-06-20 11:00:00,320.69,321.01,320.49,320.5,6954.0,290.6288,290.9188,290.4476,290.4566,6954.0
2019-06-20 11:05:00,320.61,321.05,320.61,320.96,5750.0,290.5563,290.9551,290.5563,290.8735,5750.0
2019-06-20 11:10:00,320.97,321.56,320.89,320.93,10225.0,290.8826,291.4173,290.8101,290.8463,10225.0
2019-06-20 11:15:00,320.88,321.27,320.85,321.04,3985.0,290.801,291.1545,290.7738,290.946,3985.0
2019-06-20 11:20:00,321.0,321.22,320.86,320.96,15084.0,290.9098,291.1091,290.7829,290.8735,15084.0
2019-06-20 11:25:00,320.96,321.0,320.11,320.11,3300.0,290.8735,290.9098,290.1032,290.1032,3300.0
2019-06-20 11:30:00,320.16,320.46,320.05,320.31,12644.0,290.1485,290.4204,290.0488,290.2844,12644.0
2019-06-20 11:35:00,320.31,320.47,320.08,320.29,3250.0,290.2844,290.4294,290.076,290.2663,3250.0
2019-06-20 11:40:00,320.29,320.81,320.28,320.32,3645.0,290.2663,290.7376,290.2573,290.2935,3645.0
2019-06-20 11:45:00,320.26,320.49,320.16,320.22,8400.0,290.2391,290.4476,290.1485,290.2029,8400.0
2019-06-20 11:50:00,320.22,320.64,320.22,320.43,5626.0,290.2029,290.5835,290.2029,290.3932,5626.0
2019-06-20 11:55:00,320.38,320.95,320.38,320.69,4700.0,290.3479,290.8645,290.3479,290.6288,4700.0
2019-06-20 12:00:00,320.64,320.69,320.25,320.25,2429.0,290.5835,290.6288,290.2301,290.2301,2429.0
2019-06-20 12:05:00,320.18,320.22,319.57,319.84,5689.0,290.1666,290.2029,289.6138,289.8585,5689.0
2019-06-20 12:10:00,319.8,320.12,319.53,319.71,8829.0,289.8223,290.1123,289.5776,289.7407,8829.0
2019-06-20 12:15:00,319.54,319.72,319.34,319.72,10157.0,289.5866,289.7498,289.4054,289.7498,10157.0
2019-06-20 12:20:00,319.63,320.42,319.46,320.28,9294.0,289.6682,290.3841,289.5141,290.2573,9294.0
2019-06-20 12:25:00,320.51,320.64,320.16,320.22,12051.0,290.4657,290.5835,290.1485,290.2029,12051.0
2019-06-20 12:30:00,320.15,320.21,319.56,319.56,4521.0,290.1394,290.1938,289.6047,289.6047,4521.0
2019-06-20 12:35:00,319.72,319.98,319.66,319.67,4450.0,289.7498,289.9854,289.6954,289.7044,4450.0
2019-06-20 12:40:00,319.62,319.73,319.25,319.73,8859.0,289.6591,289.7588,289.3238,289.7588,8859.0
2019-06-20 12:45:00,319.74,320.17,319.74,320.17,4800.0,289.7679,290.1576,289.7679,290.1576,4800.0
2019-06-20 12:50:00,320.18,320.26,319.88,320.19,6314.0,290.1666,290.2391,289.8948,290.1757,6314.0
2019-06-20 12:55:00,320.14,321.1,320.14,321.09,25488.0,290.1304,291.0004,290.1304,290.9913,25488.0
2019-06-20 13:00:00,321.05,321.27,320.65,321.06,7375.0,290.9551,291.1545,290.5926,290.9641,7375.0
2019-06-20 13:05:00,320.82,321.15,320.7,321.08,13113.0,290.7466,291.0457,290.6379,290.9823,13113.0
2019-06-20 13:10:00,321.01,321.08,320.83,321.08,2400.0,290.9188,290.9823,290.7557,290.9823,2400.0
2019-06-20 13:15:00,321.06,321.28,320.81,321.28,4559.0,290.9641,291.1635,290.7376,291.1635,4559.0
2019-06-20 13:20:00,321.18,321.62,321.08,321.62,11667.0,291.0729,291.4716,290.9823,291.4716,11667.0
2019-06-20 13:25:00,321.68,321.83,321.55,321.73,5084.0,291.526,291.662,291.4082,291.5713,5084.0
2019-06-20 13:30:00,321.72,321.72,321.4,321.52,1370.0,291.5623,291.5623,291.2723,291.381,1370.0
2019-06-20 13:35:00,321.49,321.51,321.11,321.35,2207.0,291.3538,291.372,291.0095,291.227,2207.0
2019-06-20 13:40:00,321.35,321.44,321.02,321.02,3100.0,291.227,291.3085,290.9279,290.9279,3100.0
2019-06-20 13:45:00,320.94,321.23,320.89,321.23,1525.0,290.8554,291.1182,290.8101,291.1182,1525.0
2019-06-20 13:50:00,321.23,321.54,321.23,321.46,6056.0,291.1182,291.3991,291.1182,291.3266,6056.0
2019-06-20 13:55:00,321.38,321.74,321.36,321.74,2747.0,291.2541,291.5804,291.236,291.5804,2747.0
2019-06-20 14:00:00,321.75,322.06,321.73,321.95,5034.0,291.5895,291.8704,291.5713,291.7707,5034.0
2019-06-20 14:05:00,321.94,322.42,321.93,322.28,2950.0,291.7617,292.1967,291.7526,292.0698,2950.0
2019-06-20 14:10:00,322.16,322.4,322.09,322.29,4651.0,291.961,292.1785,291.8976,292.0788,4651.0
2019-06-20 14:15:00,322.25,322.92,322.25,322.88,4281.0,292.0426,292.6498,292.0426,292.6135,4281.0
2019-06-20 14:20:00,322.81,323.1,322.7,323.1,6817.0,292.5501,292.8129,292.4504,292.8129,6817.0
2019-06-20 14:25:00,323.2,323.46,323.01,323.2,4734.0,292.9035,293.1392,292.7313,292.9035,4734.0
2019-06-20 14:30:00,323.0,323.26,322.84,323.06,27747.0,292.7223,292.9579,292.5773,292.7767,27747.0
2019-06-20 14:35:00,323.05,323.11,322.4,322.68,9644.0,292.7676,292.822,292.1785,292.4323,9644.0
2019-06-20 14:40:00,322.66,323.13,322.54,323.0,14048.0,292.4142,292.8401,292.3054,292.7223,14048.0
2019-06-20 14:45:00,323.07,323.36,322.8,323.27,23038.0,292.7857,293.0485,292.541,292.967,23038.0
2019-06-20 14:50:00,323.21,323.53,322.89,323.48,8662.0,292.9126,293.2026,292.6226,293.1573,8662.0
2019-06-20 14:55:00,323.49,323.49,322.56,322.63,6031.0,293.1664,293.1664,292.3235,292.387,6031.0
2019-06-20 15:00:00,322.73,322.86,322.38,322.52,6000.0,292.4776,292.5954,292.1604,292.2873,6000.0
2019-06-20 15:05:00,322.42,322.63,322.14,322.29,4018.0,292.1967,292.387,291.9429,292.0788,4018.0
2019-06-20 15:10:00,322.46,322.79,322.37,322.79,2567.0,292.2329,292.532,292.1513,292.532,2567.0
2019-06-20 15:15:00,322.79,323.25,322.75,323.03,6887.0,292.532,292.9489,292.4957,292.7495,6887.0
2019-06-20 15:20:00,323.03,323.23,323.0,323.18,4915.0,292.7495,292.9307,292.7223,292.8854,4915.0
2019-06-20 15:25:00,323.17,323.43,323.13,323.21,6203.0,292.8764,293.112,292.8401,292.9126,6203.0
2019-06-20 15:30:00,323.21,323.5,323.15,323.32,7340.0,292.9126,293.1754,292.8582,293.0123,7340.0
2019-06-20 15:35:00,323.27,323.77,323.17,323.61,31516.0,292.967,293.4201,292.8764,293.2751,31516.0
2019-06-20 15:40:00,323.62,323.99,323.47,323.9,13821.0,293.2842,293.6195,293.1482,293.5379,13821.0
2019-06-20 15:45:00,323.89,323.99,323.55,323.91,30678.0,293.5289,293.6195,293.2207,293.547,30678.0
2019-06-20 15:50:00,323.83,323.92,323.6,323.63,58782.0,293.4745,293.556,293.266,293.2932,58782.0
2019-06-20 15:55:00,323.61,324.35,323.52,324.04,73457.0,293.2751,293.9457,293.1935,293.6648,73457.0
2019-06-21 09:30:00,324.89,324.93,323.39,323.39,153799.0,294.4351,294.4714,293.0757,293.0757,153799.0
2019-06-21 09:35:00,323.68,324.14,323.61,323.72,7704.0,293.3385,293.7554,293.2751,293.3748,7704.0
2019-06-21 09:40:00,323.72,323.72,323.11,323.52,12654.0,293.3748,293.3748,292.822,293.1935,12654.0
2019-06-21 09:45:00,323.56,323.99,322.42,322.43,13214.0,293.2298,293.6195,292.1967,292.2057,13214.0
2019-06-21 09:50:00,322.62,323.14,322.34,322.96,4700.0,292.3779,292.8492,292.1242,292.686,4700.0
2019-06-21 09:55:00,322.97,323.24,322.38,322.46,6272.0,292.6951,292.9398,292.1604,292.2329,6272.0
2019-06-21 10:00:00,322.41,322.42,321.69,321.89,5415.0,292.1876,292.1967,291.5351,291.7163,5415.0
2019-06-21 10:05:00,321.9,322.67,321.74,322.28,17408.0,291.7254,292.4232,291.5804,292.0698,17408.0
2019-06-21 10:10:00,322.16,322.52,322.16,322.4,4776.0,291.961,292.2873,291.961,292.1785,4776.0
2019-06-21 10:15:00,322.51,323.01,322.51,322.8,3638.0,292.2782,292.7313,292.2782,292.541,3638.0
2019-06-21 10:20:00,322.87,323.28,322.86,323.17,4184.0,292.6045,292.976,292.5954,292.8764,4184.0
2019-06-21 10:25:00,323.24,323.32,323.03,323.17,3500.0,292.9398,293.0123,292.7495,292.8764,3500.0
2019-06-21 10:30:00,323.19,323.29,322.78,322.88,6583.0,292.8945,292.9851,292.5229,292.6135,6583.0
2019-06-21 10:35:00,322.88,322.88,322.33,322.44,12391.0,292.6135,292.6135,292.1151,292.2148,12391.0
2019-06-21 10:40:00,322.54,322.85,322.45,322.83,3931.0,292.3054,292.5863,292.2238,292.5682,3931.0
2019-06-21 10:45:00,322.81,323.24,322.81,322.93,2261.0,292.5501,292.9398,292.5501,292.6588,2261.0
2019-06-21 10:50:00,322.75,323.17,322.75,323.06,4026.0,292.4957,292.8764,292.4957,292.7767,4026.0
2019-06-21 10:55:00,323.02,323.47,323.02,323.32,6175.0,292.7404,293.1482,292.7404,293.0123,6175.0
2019-06-21 11:00:00,323.47,324.1,323.47,324.09,4000.0,293.1482,293.7192,293.1482,293.7101,4000.0
2019-06-21 11:05:00,324.06,324.52,324.05,324.23,6111.0,293.6829,294.0998,293.6739,293.837,6111.0
2019-06-21 11:10:00,324.16,324.36,324.16,324.25,15201.0,293.7735,293.9548,293.7735,293.8551,15201.0
2019-06-21 11:15:00,324.29,324.4,323.92,323.92,6084.0,293.8914,293.9911,293.556,293.556,6084.0
2019-06-21 11:20:00,323.99,324.2,323.85,323.96,6461.0,293.6195,293.8098,293.4926,293.5923,6461.0
2019-06-21 11:25:00,323.84,323.84,323.37,323.4,3051.0,293.4835,293.4835,293.0576,293.0848,3051.0
2019-06-21 11:30:00,323.34,323.42,323.0,323.17,2125.0,293.0304,293.1029,292.7223,292.8764,2125.0
2019-06-21 11:35:00,323.14,323.37,323.01,323.12,3609.0,292.8492,293.0576,292.7313,292.831,3609.0
2019-06-21 11:40:00,323.23,323.23,322.65,322.65,2470.0,292.9307,292.9307,292.4051,292.4051,2470.0
2019-06-21 11:45:00,322.65,322.83,322.04,322.29,8294.0,292.4051,292.5682,291.8523,292.0788,8294.0
2019-06-21 11:50:00,322.31,322.37,322.03,322.33,2524.0,292.097,292.1513,291.8432,292.1151,2524.0
2019-06-21 11:55:00,322.39,322.62,322.36,322.62,3519.0,292.1695,292.3779,292.1423,292.3779,3519.0
2019-06-21 12:00:00,322.55,323.18,322.54,323.18,2021.0,292.3145,292.8854,292.3054,292.8854,2021.0
2019-06-21 12:05:00,323.25,323.28,322.45,322.49,8850.0,292.9489,292.976,292.2238,292.2601,8850.0
2019-06-21 12:10:00,322.37,322.65,322.37,322.59,3358.0,292.1513,292.4051,292.1513,292.3507,3358.0
2019-06-21 12:15:00,322.58,322.71,322.37,322.49,4314.0,292.3417,292.4595,292.1513,292.2601,4314.0
2019-06-21 12:20:00,322.48,322.48,322.22,322.23,2721.0,292.251,292.251,292.0154,292.0245,2721.0
2019-06-21 12:25:00,322.21,322.57,322.19,322.56,2808.0,292.0063,292.3326,291.9882,292.3235,2808.0
2019-06-21 12:30:00,322.5,322.68,322.39,322.49,3450.0,292.2692,292.4323,292.1695,292.2601,3450.0
2019-06-21 12:35:00,322.5,322.58,321.95,322.52,4775.0,292.2692,292.3417,291.7707,292.2873,4775.0
2019-06-21 12:40:00,322.26,322.34,322.23,322.33,600.0,292.0517,292.1242,292.0245,292.1151,600.0
2019-06-21 12:45:00,322.33,322.65,322.13,322.65,2920.0,292.1151,292.4051,291.9338,292.4051,2920.0
2019-06-21 12:50:00,322.65,322.8,322.4,322.73,6209.0,292.4051,292.541,292.1785,292.4776,6209.0
2019-06-21 12:55:00,322.79,322.79,322.37,322.43,2400.0,292.532,292.532,292.1513,292.2057,2400.0
2019-06-21 13:00:00,322.5,322.5,321.92,322.0,2800.0,292.2692,292.2692,291.7435,291.816,2800.0
2019-06-21 13:05:00,321.95,321.95,321.47,321.47,2800.0,291.7707,291.7707,291.3357,291.3357,2800.0
2019-06-21 13:10:00,321.46,321.53,321.32,321.32,3815.0,291.3266,291.3901,291.1998,291.1998,3815.0
2019-06-21 13:15:00,321.32,321.49,321.02,321.45,2710.0,291.1998,291.3538,290.9279,291.3176,2710.0
2019-06-21 13:20:00,321.47,321.49,321.12,321.12,2600.0,291.3357,291.3538,291.0185,291.0185,2600.0
2019-06-21 13:25:00,321.15,321.38,321.05,321.38,3283.0,291.0457,291.2541,290.9551,291.2541,3283.0
2019-06-21 13:30:00,321.53,321.75,321.44,321.63,3793.0,291.3901,291.5895,291.3085,291.4807,3793.0
2019-06-21 13:35:00,321.75,321.83,321.47,321.82,2179.0,291.5895,291.662,291.3357,291.6529,2179.0
2019-06-21 13:40:00,321.76,322.14,321.76,321.84,2460.0,291.5985,291.9429,291.5985,291.671,2460.0
2019-06-21 13:45:00,321.72,321.91,321.18,321.18,5698.0,291.5623,291.7345,291.0729,291.0729,5698.0
2019-06-21 13:50:00,321.28,321.29,321.19,321.27,900.0,291.1635,291.1726,291.082,291.1545,900.0
2019-06-21 13:55:00,321.06,321.07,320.73,321.05,2938.0,290.9641,290.9732,290.6651,290.9551,2938.0
2019-06-21 14:00:00,320.88,321.46,320.88,321.36,3034.0,290.801,291.3266,290.801,291.236,3034.0
2019-06-21 14:05:00,321.31,321.42,321.11,321.11,1411.0,291.1907,291.2904,291.0095,291.0095,1411.0
2019-06-21 14:10:00,321.11,321.11,320.79,320.83,2353.0,291.0095,291.0095,290.7195,290.7557,2353.0
2019-06-21 14:15:00,320.92,321.35,320.92,321.24,3822.0,290.8373,291.227,290.8373,291.1273,3822.0
2019-06-21 14:20:00,321.13,321.24,321.04,321.15,2085.0,291.0276,291.1273,290.946,291.0457,2085.0
2019-06-21 14:25:00,321.24,321.93,321.24,321.84,5116.0,291.1273,291.7526,291.1273,291.671,5116.0
2019-06-21 14:30:00,321.99,322.37,321.94,322.37,1865.0,291.807,292.1513,291.7617,292.1513,1865.0
2019-06-21 14:35:00,322.31,322.32,322.17,322.2,8029.0,292.097,292.106,291.9701,291.9973,8029.0
2019-06-21 14:40:00,322.35,322.44,321.99,322.02,3745.0,292.1332,292.2148,291.807,291.8342,3745.0
2019-06-21 14:45:00,321.91,322.17,321.76,322.07,2618.0,291.7345,291.9701,291.5985,291.8795,2618.0
2019-06-21 14:50:00,322.17,322.22,322.01,322.22,4406.0,291.9701,292.0154,291.8251,292.0154,4406.0
2019-06-21 14:55:00,322.07,322.29,322.07,322.28,3037.0,291.8795,292.0788,291.8795,292.0698,3037.0
2019-06-21 15:00:00,322.42,322.53,322.2,322.42,5011.0,292.1967,292.2963,291.9973,292.1967,5011.0
2019-06-21 15:05:00,322.38,322.97,322.38,322.95,12443.0,292.1604,292.6951,292.1604,292.677,12443.0
2019-06-21 15:10:00,322.96,323.04,322.48,322.54,9475.0,292.686,292.7585,292.251,292.3054,9475.0
2019-06-21 15:15:00,322.54,322.81,322.5,322.81,3621.0,292.3054,292.5501,292.2692,292.5501,3621.0
2019-06-21 15:20:00,322.71,322.81,322.57,322.68,3620.0,292.4595,292.5501,292.3326,292.4323,3620.0
2019-06-21 15:25:00,322.68,322.85,322.48,322.48,6155.0,292.4323,292.5863,292.251,292.251,6155.0
2019-06-21 15:30:00,322.56,322.57,322.23,322.41,5173.0,292.3235,292.3326,292.0245,292.1876,5173.0
2019-06-21 15:35:00,322.39,322.6,322.39,322.46,8767.0,292.1695,292.3598,292.1695,292.2329,8767.0
2019-06-21 15:40:00,322.51,322.66,322.32,322.58,6936.0,292.2782,292.4142,292.106,292.3417,6936.0
2019-06-21 15:45:00,322.62,322.69,322.26,322.32,9558.0,292.3779,292.4413,292.0517,292.106,9558.0
2019-06-21 15:50:00,322.34,322.56,322.11,322.2,13764.0,292.1242,292.3235,291.9157,291.9973,13764.0
2019-06-21 15:55:00,322.19,322.39,321.9,322.28,58811.0,291.9882,292.1695,291.7254,292.0698,58811.0
2019-06-24 09:30:00,322.82,323.89,322.76,323.06,6695.0,292.5592,293.5289,292.5048,292.7767,6695.0
2019-06-24 09:35:00,323.06,323.37,322.43,322.93,5783.0,292.7767,293.0576,292.2057,292.6588,5783.0
2019-06-24 09:40:00,323.19,323.2,322.93,323.12,1100.0,292.8945,292.9035,292.6588,292.831,1100.0
2019-06-24 09:45:00,323.11,323.21,322.9,323.21,500.0,292.822,292.9126,292.6317,292.9126,500.0
2019-06-24 09:50:00,323.39,323.47,323.0,323.0,1625.0,293.0757,293.1482,292.7223,292.7223,1625.0
2019-06-24 09:55:00,322.96,323.06,322.32,322.32,999.0,292.686,292.7767,292.106,292.106,999.0
2019-06-24 10:00:00,322.36,322.64,322.27,322.43,3691.0,292.1423,292.396,292.0607,292.2057,3691.0
2019-06-24 10:05:00,322.73,322.73,322.26,322.36,1900.0,292.4776,292.4776,292.0517,292.1423,1900.0
2019-06-24 10:10:00,322.39,323.63,322.31,322.83,4330.0,292.1695,293.2932,292.097,292.5682,4330.0
2019-06-24 10:15:00,323.18,324.08,323.17,323.96,2891.0,292.8854,293.701,292.8764,293.5923,2891.0
2019-06-24 10:20:00,323.84,324.45,323.69,324.29,4043.0,293.4835,294.0364,293.3476,293.8914,4043.0
2019-06-24 10:25:00,324.52,324.52,323.92,324.18,1200.0,294.0998,294.0998,293.556,293.7917,1200.0
2019-06-24 10:30:00,324.32,324.33,323.9,323.94,2360.0,293.9186,293.9276,293.5379,293.5742,2360.0
2019-06-24 10:35:00,323.89,323.89,323.5,323.58,2400.0,293.5289,293.5289,293.1754,293.2479,2400.0
2019-06-24 10:40:00,323.62,323.71,323.46,323.5,5900.0,293.2842,293.3657,293.1392,293.1754,5900.0
2019-06-24 10:45:00,323.6,323.6,323.2,323.23,1680.0,293.266,293.266,292.9035,292.9307,1680.0
2019-06-24 10:50:00,323.06,323.06,322.71,322.72,1070.0,292.7767,292.7767,292.4595,292.4685,1070.0
2019-06-24 10:55:00,322.65,322.75,322.41,322.49,1630.0,292.4051,292.4957,292.1876,292.2601,1630.0
2019-06-24 11:00:00,322.58,322.58,322.3,322.38,1790.0,292.3417,292.3417,292.0879,292.1604,1790.0
2019-06-24 11:05:00,322.52,322.54,322.21,322.31,4364.0,292.2873,292.3054,292.0063,292.097,4364.0
2019-06-24 11:10:00,322.44,322.54,322.2,322.38,2900.0,292.2148,292.3054,291.9973,292.1604,2900.0
2019-06-24 11:15:00,322.55,322.8,322.44,322.77,1334.0,292.3145,292.541,292.2148,292.5138,1334.0
2019-06-24 11:20:00,322.87,323.0,322.51,322.73,2998.0,292.6045,292.7223,292.2782,292.4776,2998.0
2019-06-24 11:25:00,322.69,323.06,322.69,323.0,4502.0,292.4413,292.7767,292.4413,292.7223,4502.0
2019-06-24 11:30:00,323.0,323.23,322.93,323.19,2205.0,292.7223,292.9307,292.6588,292.8945,2205.0
2019-06-24 11:35:00,323.31,323.72,323.24,323.61,7019.0,293.0032,293.3748,292.9398,293.2751,7019.0
2019-06-24 11:40:00,323.47,323.48,323.3,323.3,3600.0,293.1482,293.1573,292.9942,292.9942,3600.0
2019-06-24 11:45:00,323.25,323.61,323.24,323.61,700.0,292.9489,293.2751,292.9398,293.2751,700.0
2019-06-24 11:50:00,323.63,323.84,323.62,323.67,1129.0,293.2932,293.4835,293.2842,293.3295,1129.0
2019-06-24 11:55:00,323.65,323.66,323.29,323.29,400.0,293.3114,293.3204,292.9851,292.9851,400.0
2019-06-24 12:00:00,323.52,323.53,323.16,323.16,1500.0,293.1935,293.2026,292.8673,292.8673,1500.0
2019-06-24 12:05:00,323.04,323.12,322.94,323.07,1197.0,292.7585,292.831,292.6679,292.7857,1197.0
2019-06-24 12:10:00,322.93,323.17,322.74,323.12,2573.0,292.6588,292.8764,292.4867,292.831,2573.0
2019-06-24 12:15:00,323.09,323.09,323.01,323.01,400.0,292.8039,292.8039,292.7313,292.7313,400.0
2019-06-24 12:20:00,322.96,323.09,322.87,322.87,1100.0,292.686,292.8039,292.6045,292.6045,1100.0
2019-06-24 12:25:00,322.62,322.63,322.5,322.5,375.0,292.3779,292.387,292.2692,292.2692,375.0
2019-06-24 12:30:00,322.54,322.67,322.42,322.55,1400.0,292.3054,292.4232,292.1967,292.3145,1400.0
2019-06-24 12:35:00,322.56,322.59,322.49,322.54,1257.0,292.3235,292.3507,292.2601,292.3054,1257.0
2019-06-24 12:40:00,322.8,322.8,322.66,322.66,1000.0,292.541,292.541,292.4142,292.4142,1000.0
2019-06-24 12:45:00,322.7,322.79,322.63,322.79,1100.0,292.4504,292.532,292.387,292.532,1100.0
2019-06-24 12:50:00,322.71,322.71,322.34,322.34,700.0,292.4595,292.4595,292.1242,292.1242,700.0
2019-06-24 12:55:00,322.46,322.46,322.14,322.21,1700.0,292.2329,292.2329,291.9429,292.0063,1700.0
2019-06-24 13:00:00,322.29,322.38,322.23,322.29,931.0,292.0788,292.1604,292.0245,292.0788,931.0
2019-06-24 13:05:00,322.28,322.33,322.2,322.21,800.0,292.0698,292.1151,291.9973,292.0063,800.0
2019-06-24 13:10:00,322.31,322.38,322.31,322.33,900.0,292.097,292.1604,292.097,292.1151,900.0
2019-06-24 13:15:00,322.4,322.44,322.28,322.35,962.0,292.1785,292.2148,292.0698,292.1332,962.0
2019-06-24 13:20:00,322.23,322.41,322.22,322.4,1039.0,292.0245,292.1876,292.0154,292.1785,1039.0
2019-06-24 13:25:00,322.4,322.4,322.17,322.39,1808.0,292.1785,292.1785,291.9701,292.1695,1808.0
2019-06-24 13:30:00,322.32,322.34,322.21,322.34,300.0,292.106,292.1242,292.0063,292.1242,300.0
2019-06-24 13:35:00,322.34,322.45,322.29,322.45,825.0,292.1242,292.2238,292.0788,292.2238,825.0
2019-06-24 13:40:00,322.36,322.36,322.3,322.3,200.0,292.1423,292.1423,292.0879,292.0879,200.0
2019-06-24 13:45:00,322.14,322.17,321.88,322.03,5038.0,291.9429,291.9701,291.7073,291.8432,5038.0
2019-06-24 13:50:00,322.13,322.14,321.85,321.93,1095.0,291.9338,291.9429,291.6801,291.7526,1095.0
2019-06-24 13:55:00,321.99,322.1,321.96,322.0,933.0,291.807,291.9067,291.7798,291.816,933.0
2019-06-24 14:00:00,321.97,322.25,321.89,322.07,1153.0,291.7888,292.0426,291.7163,291.8795,1153.0
2019-06-24 14:05:00,322.06,322.06,321.69,321.75,2550.0,291.8704,291.8704,291.5351,291.5895,2550.0
2019-06-24 14:10:00,321.66,321.84,321.5,321.72,1300.0,291.5079,291.671,291.3629,291.5623,1300.0
2019-06-24 14:15:00,321.87,321.91,321.54,321.67,1600.0,291.6982,291.7345,291.3991,291.517,1600.0
2019-06-24 14:20:00,321.68,321.77,321.66,321.75,963.0,291.526,291.6076,291.5079,291.5895,963.0
2019-06-24 14:25:00,321.61,321.69,321.61,321.62,400.0,291.4626,291.5351,291.4626,291.4716,400.0
2019-06-24 14:30:00,321.65,321.84,321.52,321.65,2240.0,291.4988,291.671,291.381,291.4988,2240.0
2019-06-24 14:35:00,321.54,321.79,321.54,321.72,750.0,291.3991,291.6257,291.3991,291.5623,750.0
2019-06-24 14:40:00,321.57,321.72,321.57,321.72,500.0,291.4263,291.5623,291.4263,291.5623,500.0
2019-06-24 14:45:00,321.64,321.7,321.54,321.7,800.0,291.4898,291.5441,291.3991,291.5441,800.0
2019-06-24 14:50:00,321.76,321.81,321.67,321.67,900.0,291.5985,291.6438,291.517,291.517,900.0
2019-06-24 14:55:00,321.65,321.75,321.65,321.75,1200.0,291.4988,291.5895,291.4988,291.5895,1200.0
2019-06-24 15:00:00,321.63,321.73,321.63,321.64,400.0,291.4807,291.5713,291.4807,291.4898,400.0
2019-06-24 15:05:00,321.73,321.89,321.71,321.81,900.0,291.5713,291.7163,291.5532,291.6438,900.0
2019-06-24 15:10:00,321.73,322.0,321.72,321.82,2050.0,291.5713,291.816,291.5623,291.6529,2050.0
2019-06-24 15:15:00,321.78,321.96,321.69,321.75,1906.0,291.6166,291.7798,291.5351,291.5895,1906.0
2019-06-24 15:20:00,321.85,322.15,321.85,322.15,1969.0,291.6801,291.952,291.6801,291.952,1969.0
2019-06-24 15:25:00,322.16,322.19,321.98,322.14,1542.0,291.961,291.9882,291.7979,291.9429,1542.0
2019-06-24 15:30:00,322.08,322.08,321.85,321.89,2616.0,291.8885,291.8885,291.6801,291.7163,2616.0
2019-06-24 15:35:00,321.99,322.2,321.94,322.18,2752.0,291.807,291.9973,291.7617,291.9792,2752.0
2019-06-24 15:40:00,322.15,322.16,321.79,321.8,1954.0,291.952,291.961,291.6257,291.6348,1954.0
2019-06-24 15:45:00,321.94,321.95,321.51,321.52,4548.0,291.7617,291.7707,291.372,291.381,4548.0
2019-06-24 15:50:00,321.48,321.73,321.41,321.54,5494.0,291.3448,291.5713,291.2813,291.3991,5494.0
2019-06-24 15:55:00,321.38,321.62,321.36,321.43,16020.0,291.2541,291.4716,291.236,291.2995,16020.0
2019-06-25 09:30:00,322.21,322.48,320.65,321.61,7613.0,292.0063,292.251,290.5926,291.4626,7613.0
2019-06-25 09:35:00,321.41,321.45,320.66,320.89,3897.0,291.2813,291.3176,290.6016,290.8101,3897.0
2019-06-25 09:40:00,320.83,320.83,320.33,320.67,1500.0,290.7557,290.7557,290.3026,290.6107,1500.0
2019-06-25 09:45:00,320.83,320.83,320.35,320.35,800.0,290.7557,290.7557,290.3207,290.3207,800.0
2019-06-25 09:50:00,320.18,320.64,320.0,320.15,4136.0,290.1666,290.5835,290.0035,290.1394,4136.0
2019-06-25 09:55:00,319.78,320.13,319.71,320.13,3780.0,289.8041,290.1213,289.7407,290.1213,3780.0
2019-06-25 10:00:00,320.08,320.86,319.9,320.85,1393.0,290.076,290.7829,289.9129,290.7738,1393.0
2019-06-25 10:05:00,320.82,320.91,320.57,320.67,828.0,290.7466,290.8282,290.5201,290.6107,828.0
2019-06-25 10:10:00,320.75,320.76,320.07,320.47,2188.0,290.6832,290.6923,290.0669,290.4294,2188.0
2019-06-25 10:15:00,320.46,320.46,319.86,319.86,1837.0,290.4204,290.4204,289.8766,289.8766,1837.0
2019-06-25 10:20:00,319.74,320.41,319.49,320.17,2890.0,289.7679,290.3751,289.5413,290.1576,2890.0
2019-06-25 10:25:00,320.25,320.28,319.87,319.87,1114.0,290.2301,290.2573,289.8857,289.8857,1114.0
2019-06-25 10:30:00,320.27,320.27,320.03,320.04,300.0,290.2482,290.2482,290.0307,290.0398,300.0
2019-06-25 10:35:00,319.71,319.78,319.54,319.54,1800.0,289.7407,289.8041,289.5866,289.5866,1800.0
2019-06-25 10:40:00,319.69,319.89,319.64,319.89,1557.0,289.7226,289.9038,289.6773,289.9038,1557.0
2019-06-25 10:45:00,319.9,320.15,319.9,320.1,915.0,289.9129,290.1394,289.9129,290.0941,915.0
2019-06-25 10:50:00,320.15,320.27,320.15,320.26,708.0,290.1394,290.2482,290.1394,290.2391,708.0
2019-06-25 10:55:00,320.31,320.31,320.11,320.27,800.0,290.2844,290.2844,290.1032,290.2482,800.0
2019-06-25 11:00:00,320.38,321.13,320.36,321.13,2245.0,290.3479,291.0276,290.3298,291.0276,2245.0
2019-06-25 11:05:00,321.22,321.6,321.07,321.6,1200.0,291.1091,291.4535,290.9732,291.4535,1200.0
2019-06-25 11:10:00,321.58,321.63,321.42,321.45,1461.0,291.4354,291.4807,291.2904,291.3176,1461.0
2019-06-25 11:15:00,321.44,321.91,321.44,321.9,1575.0,291.3085,291.7345,291.3085,291.7254,1575.0
2019-06-25 11:20:00,321.81,321.9,321.72,321.83,1300.0,291.6438,291.7254,291.5623,291.662,1300.0
2019-06-25 11:25:00,321.75,322.07,321.75,322.03,2622.0,291.5895,291.8795,291.5895,291.8432,2622.0
2019-06-25 11:30:00,321.96,322.23,321.87,322.15,3613.0,291.7798,292.0245,291.6982,291.952,3613.0
2019-06-25 11:35:00,322.23,322.78,322.23,322.78,1722.0,292.0245,292.5229,292.0245,292.5229,1722.0
2019-06-25 11:40:00,322.73,323.04,322.7,322.77,2632.0,292.4776,292.7585,292.4504,292.5138,2632.0
2019-06-25 11:45:00,322.62,323.08,322.61,323.08,3206.0,292.3779,292.7948,292.3688,292.7948,3206.0
2019-06-25 11:50:00,323.09,323.26,322.98,323.23,2371.0,292.8039,292.9579,292.7042,292.9307,2371.0
2019-06-25 11:55:00,323.1,323.18,323.01,323.13,3200.0,292.8129,292.8854,292.7313,292.8401,3200.0
2019-06-25 12:00:00,323.01,323.15,322.89,322.89,4600.0,292.7313,292.8582,292.6226,292.6226,4600.0
2019-06-25 12:05:00,322.84,323.08,322.84,322.92,2459.0,292.5773,292.7948,292.5773,292.6498,2459.0
2019-06-25 12:10:00,322.98,323.27,322.98,323.08,2800.0,292.7042,292.967,292.7042,292.7948,2800.0
2019-06-25 12:15:00,323.22,323.22,323.08,323.1,1300.0,292.9217,292.9217,292.7948,292.8129,1300.0
2019-06-25 12:20:00,323.1,323.1,322.95,323.01,1911.0,292.8129,292.8129,292.677,292.7313,1911.0
2019-06-25 12:25:00,323.01,323.1,322.82,322.87,5057.0,292.7313,292.8129,292.5592,292.6045,5057.0
2019-06-25 12:30:00,322.98,323.36,322.94,323.27,4022.0,292.7042,293.0485,292.6679,292.967,4022.0
2019-06-25 12:35:00,323.31,323.33,323.01,323.08,5056.0,293.0032,293.0214,292.7313,292.7948,5056.0
2019-06-25 12:40:00,323.09,323.26,322.68,322.7,12680.0,292.8039,292.9579,292.4323,292.4504,12680.0
2019-06-25 12:45:00,322.76,322.92,322.61,322.92,4093.0,292.5048,292.6498,292.3688,292.6498,4093.0
2019-06-25 12:50:00,323.12,323.12,322.71,322.85,2107.0,292.831,292.831,292.4595,292.5863,2107.0
2019-06-25 12:55:00,322.85,322.9,322.73,322.9,600.0,292.5863,292.6317,292.4776,292.6317,600.0
2019-06-25 13:00:00,322.86,322.86,322.33,322.7,2018.0,292.5954,292.5954,292.1151,292.4504,2018.0
2019-06-25 13:05:00,322.75,322.75,322.49,322.49,1233.0,292.4957,292.4957,292.2601,292.2601,1233.0
2019-06-25 13:10:00,322.61,322.84,322.61,322.84,604.0,292.3688,292.5773,292.3688,292.5773,604.0
2019-06-25 13:15:00,322.99,323.0,322.78,323.0,1138.0,292.7132,292.7223,292.5229,292.7223,1138.0
2019-06-25 13:20:00,323.0,323.01,322.75,323.01,2642.0,292.7223,292.7313,292.4957,292.7313,2642.0
2019-06-25 13:25:00,323.0,323.2,322.95,323.14,2200.0,292.7223,292.9035,292.677,292.8492,2200.0
2019-06-25 13:30:00,323.08,323.35,323.05,323.3,3120.0,292.7948,293.0395,292.7676,292.9942,3120.0
2019-06-25 13:35:00,323.44,323.44,322.77,322.77,6060.0,293.121,293.121,292.5138,292.5138,6060.0
2019-06-25 13:40:00,322.84,323.1,322.84,323.1,1439.0,292.5773,292.8129,292.5773,292.8129,1439.0
2019-06-25 13:45:00,323.13,323.13,322.56,322.63,4541.0,292.8401,292.8401,292.3235,292.387,4541.0
2019-06-25 13:50:00,322.65,322.65,322.3,322.39,3123.0,292.4051,292.4051,292.0879,292.1695,3123.0
2019-06-25 13:55:00,322.31,322.34,321.98,322.07,2486.0,292.097,292.1242,291.7979,291.8795,2486.0
2019-06-25 14:00:00,322.1,322.33,322.1,322.25,3801.0,291.9067,292.1151,291.9067,292.0426,3801.0
2019-06-25 14:05:00,322.25,322.31,321.4,321.69,4354.0,292.0426,292.097,291.2723,291.5351,4354.0
2019-06-25 14:10:00,321.67,321.84,321.29,321.63,4546.0,291.517,291.671,291.1726,291.4807,4546.0
2019-06-25 14:15:00,321.63,322.06,321.53,322.06,4109.0,291.4807,291.8704,291.3901,291.8704,4109.0
2019-06-25 14:20:00,322.01,322.01,321.63,321.69,5814.0,291.8251,291.8251,291.4807,291.5351,5814.0
2019-06-25 14:25:00,321.58,321.91,321.48,321.9,3773.0,291.4354,291.7345,291.3448,291.7254,3773.0
2019-06-25 14:30:00,321.91,322.07,321.81,321.91,4164.0,291.7345,291.8795,291.6438,291.7345,4164.0
2019-06-25 14:35:00,321.84,321.84,321.03,321.16,1200.0,291.671,291.671,290.937,291.0548,1200.0
2019-06-25 14:40:00,321.12,321.12,320.54,320.55,4263.0,291.0185,291.0185,290.4929,290.5019,4263.0
2019-06-25 14:45:00,320.61,321.1,320.61,320.74,3065.0,290.5563,291.0004,290.5563,290.6741,3065.0
2019-06-25 14:50:00,320.57,321.17,320.57,321.16,13013.0,290.5201,291.0638,290.5201,291.0548,13013.0
2019-06-25 14:55:00,321.28,321.72,321.18,321.18,1936.0,291.1635,291.5623,291.0729,291.0729,1936.0
2019-06-25 15:00:00,321.17,321.43,321.14,321.36,2395.0,291.0638,291.2995,291.0366,291.236,2395.0
2019-06-25 15:05:00,321.39,321.61,321.37,321.41,2169.0,291.2632,291.4626,291.2451,291.2813,2169.0
2019-06-25 15:10:00,321.4,321.44,320.99,321.0,3300.0,291.2723,291.3085,290.9007,290.9098,3300.0
2019-06-25 15:15:00,321.0,321.23,320.97,321.09,3867.0,290.9098,291.1182,290.8826,290.9913,3867.0
2019-06-25 15:20:00,321.0,321.55,321.0,321.4,3041.0,290.9098,291.4082,290.9098,291.2723,3041.0
2019-06-25 15:25:00,321.36,321.61,321.31,321.36,2489.0,291.236,291.4626,291.1907,291.236,2489.0
2019-06-25 15:30:00,321.23,321.4,321.01,321.32,3511.0,291.1182,291.2723,290.9188,291.1998,3511.0
2019-06-25 15:35:00,321.32,321.47,321.14,321.27,2540.0,291.1998,291.3357,291.0366,291.1545,2540.0
2019-06-25 15:40:00,321.17,321.31,321.01,321.19,3934.0,291.0638,291.1907,290.9188,291.082,3934.0
2019-06-25 15:45:00,321.12,321.41,320.91,321.36,8994.0,291.0185,291.2813,290.8282,291.236,8994.0
2019-06-25 15:50:00,321.35,321.35,320.93,321.1,10443.0,291.227,291.227,290.8463,291.0004,10443.0
2019-06-25 15:55:00,321.1,321.65,321.0,321.21,31199.0,291.0004,291.4988,290.9098,291.1001,31199.0
2019-06-26 09:30:00,321.26,322.44,320.61,321.81,9193.0,291.1454,292.2148,290.5563,291.6438,9193.0
2019-06-26 09:35:00,322.63,322.74,321.41,321.55,2108.0,292.387,292.4867,291.2813,291.4082,2108.0
2019-06-26 09:40:00,321.31,321.86,321.14,321.35,1897.0,291.1907,291.6891,291.0366,291.227,1897.0
2019-06-26 09:45:00,321.09,321.09,320.74,320.93,2048.0,290.9913,290.9913,290.6741,290.8463,2048.0
2019-06-26 09:50:00,321.07,321.22,321.01,321.13,2608.0,290.9732,291.1091,290.9188,291.0276,2608.0
2019-06-26 09:55:00,321.02,321.38,321.02,321.09,779.0,290.9279,291.2541,290.9279,290.9913,779.0
2019-06-26 10:00:00,321.01,321.04,320.08,320.33,2122.0,290.9188,290.946,290.076,290.3026,2122.0
2019-06-26 10:05:00,320.52,320.52,320.32,320.42,1100.0,290.4748,290.4748,290.2935,290.3841,1100.0
2019-06-26 10:10:00,320.0,320.09,319.24,319.53,3681.0,290.0035,290.0851,289.3147,289.5776,3681.0
2019-06-26 10:15:00,319.53,319.53,318.38,318.38,3652.0,289.5776,289.5776,288.5354,288.5354,3652.0
2019-06-26 10:20:00,318.7,318.97,318.06,318.07,4018.0,288.8254,289.0701,288.2454,288.2544,4018.0
2019-06-26 10:25:00,318.29,319.28,318.28,318.88,2100.0,288.4538,289.351,288.4447,288.9885,2100.0
2019-06-26 10:30:00,319.19,319.49,319.01,319.1,2643.0,289.2694,289.5413,289.1063,289.1879,2643.0
2019-06-26 10:35:00,319.04,319.12,318.72,318.72,1249.0,289.1335,289.206,288.8435,288.8435,1249.0
2019-06-26 10:40:00,318.67,318.77,318.49,318.49,1500.0,288.7982,288.8888,288.6351,288.6351,1500.0
2019-06-26 10:45:00,318.69,319.26,318.58,319.26,2900.0,288.8163,289.3329,288.7166,289.3329,2900.0
2019-06-26 10:50:00,319.52,319.59,319.15,319.42,6064.0,289.5685,289.6319,289.2332,289.4779,6064.0
2019-06-26 10:55:00,319.42,319.78,319.27,319.38,2224.0,289.4779,289.8041,289.3419,289.4416,2224.0
2019-06-26 11:00:00,319.55,319.79,319.26,319.75,3811.0,289.5957,289.8132,289.3329,289.7769,3811.0
2019-06-26 11:05:00,319.83,319.83,319.22,319.22,2833.0,289.8494,289.8494,289.2966,289.2966,2833.0
2019-06-26 11:10:00,319.34,319.62,319.13,319.13,2024.0,289.4054,289.6591,289.2151,289.2151,2024.0
2019-06-26 11:15:00,319.34,319.36,319.01,319.2,2950.0,289.4054,289.4235,289.1063,289.2785,2950.0
2019-06-26 11:20:00,319.22,319.34,318.89,318.89,2135.0,289.2966,289.4054,288.9976,288.9976,2135.0
2019-06-26 11:25:00,319.0,319.58,318.89,319.58,2800.0,289.0972,289.6229,288.9976,289.6229,2800.0
2019-06-26 11:30:00,319.52,319.54,319.0,319.15,3540.0,289.5685,289.5866,289.0972,289.2332,3540.0
2019-06-26 11:35:00,319.18,319.79,319.17,319.79,2426.0,289.2604,289.8132,289.2513,289.8132,2426.0
2019-06-26 11:40:00,319.88,320.07,319.21,319.22,5411.0,289.8948,290.0669,289.2876,289.2966,5411.0
2019-06-26 11:45:00,319.17,319.69,319.0,319.61,2100.0,289.2513,289.7226,289.0972,289.6501,2100.0
2019-06-26 11:50:00,319.52,319.7,319.23,319.59,6018.0,289.5685,289.7316,289.3057,289.6319,6018.0
2019-06-26 11:55:00,319.78,320.03,319.67,320.03,3563.0,289.8041,290.0307,289.7044,290.0307,3563.0
2019-06-26 12:00:00,320.16,320.4,319.86,319.94,5691.0,290.1485,290.366,289.8766,289.9491,5691.0
2019-06-26 12:05:00,320.11,320.17,319.94,320.02,3590.0,290.1032,290.1576,289.9491,290.0216,3590.0
2019-06-26 12:10:00,320.12,320.34,320.03,320.34,2900.0,290.1123,290.3116,290.0307,290.3116,2900.0
2019-06-26 12:15:00,320.26,320.51,320.14,320.51,2473.0,290.2391,290.4657,290.1304,290.4657,2473.0
2019-06-26 12:20:00,320.4,320.4,319.83,320.01,3431.0,290.366,290.366,289.8494,290.0126,3431.0
2019-06-26 12:25:00,319.96,320.21,319.86,320.11,6200.0,289.9673,290.1938,289.8766,290.1032,6200.0
2019-06-26 12:30:00,320.17,320.66,320.17,320.66,1901.0,290.1576,290.6016,290.1576,290.6016,1901.0
2019-06-26 12:35:00,320.75,320.75,320.4,320.45,2090.0,290.6832,290.6832,290.366,290.4113,2090.0
2019-06-26 12:40:00,320.43,320.98,320.43,320.92,802.0,290.3932,290.8916,290.3932,290.8373,802.0
2019-06-26 12:45:00,320.88,320.9,320.54,320.54,2105.0,290.801,290.8191,290.4929,290.4929,2105.0
2019-06-26 12:50:00,320.27,320.79,320.27,320.72,2101.0,290.2482,290.7195,290.2482,290.656,2101.0
2019-06-26 12:55:00,320.85,320.95,320.69,320.77,1466.0,290.7738,290.8645,290.6288,290.7013,1466.0
2019-06-26 13:00:00,320.88,320.93,320.61,320.61,1746.0,290.801,290.8463,290.5563,290.5563,1746.0
2019-06-26 13:05:00,320.74,320.75,320.74,320.75,200.0,290.6741,290.6832,290.6741,290.6832,200.0
2019-06-26 13:10:00,320.41,320.47,320.36,320.38,700.0,290.3751,290.4294,290.3298,290.3479,700.0
2019-06-26 13:15:00,320.45,320.51,320.41,320.41,1680.0,290.4113,290.4657,290.3751,290.3751,1680.0
2019-06-26 13:20:00,320.37,320.58,320.27,320.58,700.0,290.3388,290.5291,290.2482,290.5291,700.0
2019-06-26 13:25:00,320.55,320.6,320.44,320.47,1480.0,290.5019,290.5473,290.4023,290.4294,1480.0
2019-06-26 13:30:00,320.48,320.48,320.34,320.35,300.0,290.4385,290.4385,290.3116,290.3207,300.0
2019-06-26 13:35:00,320.28,320.46,320.23,320.24,2600.0,290.2573,290.4204,290.2119,290.221,2600.0
2019-06-26 13:40:00,320.15,320.22,319.91,319.94,24199.0,290.1394,290.2029,289.9219,289.9491,24199.0
2019-06-26 13:45:00,319.94,320.03,319.84,319.84,741.0,289.9491,290.0307,289.8585,289.8585,741.0
2019-06-26 13:50:00,319.75,319.87,319.75,319.75,1217.0,289.7769,289.8857,289.7769,289.7769,1217.0
2019-06-26 13:55:00,319.74,320.15,319.74,319.87,5044.0,289.7679,290.1394,289.7679,289.8857,5044.0
2019-06-26 14:00:00,320.05,320.06,319.97,319.99,350.0,290.0488,290.0579,289.9763,289.9944,350.0
2019-06-26 14:05:00,319.99,320.2,319.95,320.2,900.0,289.9944,290.1848,289.9582,290.1848,900.0
2019-06-26 14:10:00,320.31,320.71,320.31,320.61,2780.0,290.2844,290.6469,290.2844,290.5563,2780.0
2019-06-26 14:15:00,320.5,320.62,320.37,320.46,2200.0,290.4566,290.5654,290.3388,290.4204,2200.0
2019-06-26 14:20:00,320.43,320.54,320.38,320.38,1439.0,290.3932,290.4929,290.3479,290.3479,1439.0
2019-06-26 14:25:00,320.21,320.38,320.14,320.16,907.0,290.1938,290.3479,290.1304,290.1485,907.0
2019-06-26 14:30:00,320.18,320.18,320.11,320.18,791.0,290.1666,290.1666,290.1032,290.1666,791.0
2019-06-26 14:35:00,320.18,320.23,320.06,320.06,500.0,290.1666,290.2119,290.0579,290.0579,500.0
2019-06-26 14:40:00,319.95,319.95,319.77,319.85,765.0,289.9582,289.9582,289.7951,289.8676,765.0
2019-06-26 14:45:00,319.85,320.1,319.74,319.74,900.0,289.8676,290.0941,289.7679,289.7679,900.0
2019-06-26 14:50:00,319.88,319.88,319.69,319.8,1300.0,289.8948,289.8948,289.7226,289.8223,1300.0
2019-06-26 14:55:00,319.89,320.08,319.89,319.94,1612.0,289.9038,290.076,289.9038,289.9491,1612.0
2019-06-26 15:00:00,319.85,320.24,319.85,320.05,2016.0,289.8676,290.221,289.8676,290.0488,2016.0
2019-06-26 15:05:00,320.0,320.15,319.89,320.13,4931.0,290.0035,290.1394,289.9038,290.1213,4931.0
2019-06-26 15:10:00,320.13,320.42,320.06,320.28,4935.0,290.1213,290.3841,290.0579,290.2573,4935.0
2019-06-26 15:15:00,320.33,320.53,320.16,320.53,7750.0,290.3026,290.4838,290.1485,290.4838,7750.0
2019-06-26 15:20:00,320.46,320.57,320.14,320.14,3348.0,290.4204,290.5201,290.1304,290.1304,3348.0
2019-06-26 15:25:00,320.15,320.38,319.97,319.97,2006.0,290.1394,290.3479,289.9763,289.9763,2006.0
2019-06-26 15:30:00,319.99,320.09,319.32,319.32,5272.0,289.9944,290.0851,289.3872,289.3872,5272.0
2019-06-26 15:35:00,319.44,319.57,319.14,319.53,6738.0,289.496,289.6138,289.2241,289.5776,6738.0
2019-06-26 15:40:00,319.54,320.03,319.39,319.39,5342.0,289.5866,290.0307,289.4507,289.4507,5342.0
2019-06-26 15:45:00,319.37,319.64,319.27,319.64,6040.0,289.4326,289.6773,289.3419,289.6773,6040.0
2019-06-26 15:50:00,319.55,319.76,319.14,319.33,8554.0,289.5957,289.786,289.2241,289.3963,8554.0
2019-06-26 15:55:00,319.33,319.41,318.7,318.74,32410.0,289.3963,289.4688,288.8254,288.8616,32410.0
2019-06-27 09:30:00,319.13,319.7,318.71,318.71,6324.0,289.2151,289.7316,288.8344,288.8344,6324.0
2019-06-27 09:35:00,318.32,318.75,318.32,318.71,1100.0,288.481,288.8707,288.481,288.8344,1100.0
2019-06-27 09:40:00,318.93,318.93,318.31,318.71,700.0,289.0338,289.0338,288.4719,288.8344,700.0
2019-06-27 09:45:00,319.06,319.27,318.68,318.93,1500.0,289.1516,289.3419,288.8072,289.0338,1500.0
2019-06-27 09:50:00,318.94,319.02,318.41,318.41,1150.0,289.0429,289.1154,288.5625,288.5625,1150.0
2019-06-27 09:55:00,318.55,318.84,318.31,318.44,1697.0,288.6894,288.9522,288.4719,288.5897,1697.0
2019-06-27 10:00:00,318.41,318.41,317.31,317.32,6395.0,288.5625,288.5625,287.5657,287.5747,6395.0
2019-06-27 10:05:00,317.25,317.34,316.94,316.94,2583.0,287.5113,287.5928,287.2303,287.2303,2583.0
2019-06-27 10:10:00,316.89,316.89,316.4,316.4,1803.0,287.185,287.185,286.741,286.741,1803.0
2019-06-27 10:15:00,316.39,317.2,316.38,317.1,4200.0,286.7319,287.466,286.7228,287.3753,4200.0
2019-06-27 10:20:00,317.17,317.29,316.81,317.13,4800.0,287.4388,287.5475,287.1125,287.4025,4800.0
2019-06-27 10:25:00,317.16,317.25,316.85,316.85,2484.0,287.4297,287.5113,287.1488,287.1488,2484.0
2019-06-27 10:30:00,317.13,317.14,316.81,316.95,8918.0,287.4025,287.4116,287.1125,287.2394,8918.0
2019-06-27 10:35:00,316.85,317.02,316.52,316.52,2315.0,287.1488,287.3028,286.8497,286.8497,2315.0
2019-06-27 10:40:00,316.54,316.78,316.48,316.63,3250.0,286.8678,287.0853,286.8135,286.9494,3250.0
2019-06-27 10:45:00,316.49,316.73,316.35,316.58,3886.0,286.8225,287.04,286.6957,286.9041,3886.0
2019-06-27 10:50:00,316.6,316.81,316.45,316.62,8137.0,286.9222,287.1125,286.7863,286.9403,8137.0
2019-06-27 10:55:00,316.46,316.77,316.31,316.69,1603.0,286.7953,287.0763,286.6594,287.0038,1603.0
2019-06-27 11:00:00,316.63,316.7,316.4,316.69,3055.0,286.9494,287.0128,286.741,287.0038,3055.0
2019-06-27 11:05:00,316.67,316.74,316.48,316.48,3435.0,286.9857,287.0491,286.8135,286.8135,3435.0
2019-06-27 11:10:00,316.52,316.74,316.52,316.52,4063.0,286.8497,287.0491,286.8497,286.8497,4063.0
2019-06-27 11:15:00,316.69,317.11,316.49,316.5,3453.0,287.0038,287.3844,286.8225,286.8316,3453.0
2019-06-27 11:20:00,316.75,317.11,316.59,316.59,2300.0,287.0582,287.3844,286.9132,286.9132,2300.0
2019-06-27 11:25:00,316.55,316.7,316.26,316.27,12270.0,286.8769,287.0128,286.6141,286.6232,12270.0
2019-06-27 11:30:00,316.26,316.64,316.26,316.64,19309.0,286.6141,286.9585,286.6141,286.9585,19309.0
2019-06-27 11:35:00,316.73,317.49,316.73,317.49,1200.0,287.04,287.7288,287.04,287.7288,1200.0
2019-06-27 11:40:00,317.63,317.94,317.63,317.94,1033.0,287.8557,288.1366,287.8557,288.1366,1033.0
2019-06-27 11:45:00,318.04,318.07,317.69,318.04,4652.0,288.2272,288.2544,287.91,288.2272,4652.0
2019-06-27 11:50:00,317.9,318.1,317.9,318.02,1600.0,288.1004,288.2816,288.1004,288.2091,1600.0
2019-06-27 11:55:00,318.09,318.09,317.76,317.82,1893.0,288.2725,288.2725,287.9735,288.0279,1893.0
2019-06-27 12:00:00,317.84,317.87,317.74,317.76,3204.0,288.046,288.0732,287.9554,287.9735,3204.0
2019-06-27 12:05:00,317.82,318.06,317.8,317.97,7368.0,288.0279,288.2454,288.0097,288.1638,7368.0
2019-06-27 12:10:00,318.04,318.05,317.65,317.76,6147.0,288.2272,288.2363,287.8738,287.9735,6147.0
2019-06-27 12:15:00,317.78,317.89,317.65,317.65,2894.0,287.9916,288.0913,287.8738,287.8738,2894.0
2019-06-27 12:20:00,317.9,317.96,317.63,317.63,3278.0,288.1004,288.1547,287.8557,287.8557,3278.0
2019-06-27 12:25:00,317.57,317.57,316.95,316.95,1900.0,287.8013,287.8013,287.2394,287.2394,1900.0
2019-06-27 12:30:00,316.92,316.98,316.68,316.78,5167.0,287.2122,287.2666,286.9947,287.0853,5167.0
2019-06-27 12:35:00,316.79,317.1,316.79,316.97,1336.0,287.0944,287.3753,287.0944,287.2575,1336.0
2019-06-27 12:40:00,316.89,317.1,316.68,316.79,1031.0,287.185,287.3753,286.9947,287.0944,1031.0
2019-06-27 12:45:00,316.78,317.16,316.77,316.98,5141.0,287.0853,287.4297,287.0763,287.2666,5141.0
2019-06-27 12:50:00,317.2,317.3,316.9,316.99,2613.0,287.466,287.5566,287.1941,287.2757,2613.0
2019-06-27 12:55:00,317.18,317.18,317.04,317.04,2916.0,287.4478,287.4478,287.321,287.321,2916.0
2019-06-27 13:00:00,317.05,317.11,316.92,317.1,7480.0,287.33,287.3844,287.2122,287.3753,7480.0
2019-06-27 13:05:00,317.04,317.4,316.98,317.39,1903.0,287.321,287.6472,287.2666,287.6382,1903.0
2019-06-27 13:10:00,317.2,317.28,317.09,317.18,1677.0,287.466,287.5385,287.3663,287.4478,1677.0
2019-06-27 13:15:00,317.13,317.24,317.02,317.03,4446.0,287.4025,287.5022,287.3028,287.3119,4446.0
2019-06-27 13:20:00,317.09,317.26,316.97,317.25,6525.0,287.3663,287.5203,287.2575,287.5113,6525.0
2019-06-27 13:25:00,317.2,317.72,317.18,317.62,2387.0,287.466,287.9372,287.4478,287.8466,2387.0
2019-06-27 13:30:00,317.63,317.9,317.58,317.9,1126.0,287.8557,288.1004,287.8104,288.1004,1126.0
2019-06-27 13:35:00,317.9,318.36,317.9,318.35,1763.0,288.1004,288.5172,288.1004,288.5082,1763.0
2019-06-27 13:40:00,318.45,318.6,318.28,318.28,1500.0,288.5988,288.7347,288.4447,288.4447,1500.0
2019-06-27 13:45:00,318.26,318.35,318.16,318.27,1500.0,288.4266,288.5082,288.336,288.4357,1500.0
2019-06-27 13:50:00,318.25,318.4,318.0,318.0,1200.0,288.4175,288.5535,288.191,288.191,1200.0
2019-06-27 13:55:00,318.17,318.18,317.91,317.92,1240.0,288.345,288.3541,288.1094,288.1185,1240.0
2019-06-27 14:00:00,317.91,317.96,317.7,317.77,4254.0,288.1094,288.1547,287.9191,287.9825,4254.0
2019-06-27 14:05:00,317.88,317.92,317.65,317.74,6151.0,288.0822,288.1185,287.8738,287.9554,6151.0
2019-06-27 14:10:00,317.91,318.1,317.82,317.87,1925.0,288.1094,288.2816,288.0279,288.0732,1925.0
2019-06-27 14:15:00,317.67,317.89,317.67,317.89,1436.0,287.8919,288.0913,287.8919,288.0913,1436.0
2019-06-27 14:20:00,317.82,317.93,317.81,317.93,1803.0,288.0279,288.1275,288.0188,288.1275,1803.0
2019-06-27 14:25:00,317.94,318.08,317.83,317.97,1014.0,288.1366,288.2635,288.0369,288.1638,1014.0
2019-06-27 14:30:00,317.97,318.07,317.68,317.84,4350.0,288.1638,288.2544,287.901,288.046,4350.0
2019-06-27 14:35:00,317.84,317.85,317.47,317.47,835.0,288.046,288.055,287.7107,287.7107,835.0
2019-06-27 14:40:00,317.56,317.71,317.4,317.71,2249.0,287.7922,287.9282,287.6472,287.9282,2249.0
2019-06-27 14:45:00,317.63,317.76,317.62,317.74,600.0,287.8557,287.9735,287.8466,287.9554,600.0
2019-06-27 14:50:00,317.77,317.84,317.41,317.55,2664.0,287.9825,288.046,287.6563,287.7832,2664.0
2019-06-27 14:55:00,317.65,317.89,317.55,317.55,2736.0,287.8738,288.0913,287.7832,287.7832,2736.0
2019-06-27 15:00:00,317.73,317.85,317.48,317.7,2323.0,287.9463,288.055,287.7197,287.9191,2323.0
2019-06-27 15:05:00,317.73,317.88,317.65,317.88,1762.0,287.9463,288.0822,287.8738,288.0822,1762.0
2019-06-27 15:10:00,317.66,317.66,317.37,317.43,1355.0,287.8829,287.8829,287.62,287.6744,1355.0
2019-06-27 15:15:00,317.45,317.47,317.31,317.31,3567.0,287.6925,287.7107,287.5657,287.5657,3567.0
2019-06-27 15:20:00,317.45,317.75,317.42,317.74,58203.0,287.6925,287.9644,287.6654,287.9554,58203.0
2019-06-27 15:25:00,317.86,318.18,317.86,318.06,1852.0,288.0641,288.3541,288.0641,288.2454,1852.0
2019-06-27 15:30:00,318.0,318.01,317.42,317.82,6348.0,288.191,288.2,287.6654,288.0279,6348.0
2019-06-27 15:35:00,317.89,318.36,317.68,318.27,4593.0,288.0913,288.5172,287.901,288.4357,4593.0
2019-06-27 15:40:00,318.22,318.27,317.94,318.09,5482.0,288.3904,288.4357,288.1366,288.2725,5482.0
2019-06-27 15:45:00,318.09,319.02,317.98,318.75,11739.0,288.2725,289.1154,288.1729,288.8707,11739.0
2019-06-27 15:50:00,318.69,318.74,318.15,318.35,12733.0,288.8163,288.8616,288.3269,288.5082,12733.0
2019-06-27 15:55:00,318.35,318.5,317.81,318.24,35113.0,288.5082,288.6441,288.0188,288.4085,35113.0
2019-06-28 09:30:00,318.23,318.23,317.22,317.22,6704.0,288.3994,288.3994,287.4841,287.4841,6704.0
2019-06-28 09:35:00,316.52,317.68,316.45,317.68,1450.0,286.8497,287.901,286.7863,287.901,1450.0
2019-06-28 09:40:00,317.35,318.15,317.35,318.15,1625.0,287.6019,288.3269,287.6019,288.3269,1625.0
2019-06-28 09:45:00,318.37,318.67,317.99,318.46,1973.0,288.5263,288.7982,288.1819,288.6079,1973.0
2019-06-28 09:50:00,318.22,318.22,317.87,317.94,1920.0,288.3904,288.3904,288.0732,288.1366,1920.0
2019-06-28 09:55:00,317.96,318.57,317.68,318.57,3909.0,288.1547,288.7076,287.901,288.7076,3909.0
2019-06-28 10:00:00,318.52,318.53,317.98,317.98,2635.0,288.6622,288.6713,288.1729,288.1729,2635.0
2019-06-28 10:05:00,318.19,318.87,318.05,318.71,1735.0,288.3632,288.9794,288.2363,288.8344,1735.0
2019-06-28 10:10:00,318.83,318.83,318.04,318.66,2626.0,288.9432,288.9432,288.2272,288.7891,2626.0
2019-06-28 10:15:00,318.59,318.64,318.1,318.3,2819.0,288.7257,288.771,288.2816,288.4629,2819.0
2019-06-28 10:20:00,318.3,318.3,318.04,318.04,1800.0,288.4629,288.4629,288.2272,288.2272,1800.0
2019-06-28 10:25:00,318.13,318.26,318.0,318.03,3798.0,288.3088,288.4266,288.191,288.2182,3798.0
2019-06-28 10:30:00,318.03,318.51,317.96,318.51,2527.0,288.2182,288.6532,288.1547,288.6532,2527.0
2019-06-28 10:35:00,318.52,318.53,318.18,318.18,3543.0,288.6622,288.6713,288.3541,288.3541,3543.0
2019-06-28 10:40:00,318.29,318.41,318.15,318.34,1300.0,288.4538,288.5625,288.3269,288.4991,1300.0
2019-06-28 10:45:00,318.33,318.45,318.32,318.4,1200.0,288.49,288.5988,288.481,288.5535,1200.0
2019-06-28 10:50:00,318.43,318.58,318.09,318.28,4000.0,288.5807,288.7166,288.2725,288.4447,4000.0
2019-06-28 10:55:00,318.28,318.76,318.28,318.4,2400.0,288.4447,288.8797,288.4447,288.5535,2400.0
2019-06-28 11:00:00,318.4,318.44,318.03,318.25,3700.0,288.5535,288.5897,288.2182,288.4175,3700.0
2019-06-28 11:05:00,318.17,318.17,317.75,318.07,1400.0,288.345,288.345,287.9644,288.2544,1400.0
2019-06-28 11:10:00,318.31,318.32,318.18,318.2,1000.0,288.4719,288.481,288.3541,288.3722,1000.0
2019-06-28 11:15:00,318.35,318.44,318.35,318.43,600.0,288.5082,288.5897,288.5082,288.5807,600.0
2019-06-28 11:20:00,318.41,318.58,318.37,318.58,1400.0,288.5625,288.7166,288.5263,288.7166,1400.0
2019-06-28 11:25:00,318.48,319.05,318.48,318.69,1900.0,288.626,289.1426,288.626,288.8163,1900.0
2019-06-28 11:30:00,318.75,319.04,318.75,318.93,1701.0,288.8707,289.1335,288.8707,289.0338,1701.0
2019-06-28 11:35:00,319.08,319.15,319.02,319.15,1400.0,289.1697,289.2332,289.1154,289.2332,1400.0
2019-06-28 11:40:00,319.09,319.09,318.86,318.97,850.0,289.1788,289.1788,288.9704,289.0701,850.0
2019-06-28 11:45:00,318.88,319.15,318.88,318.99,912.0,288.9885,289.2332,288.9885,289.0882,912.0
2019-06-28 11:50:00,318.98,319.16,318.97,319.09,500.0,289.0791,289.2422,289.0701,289.1788,500.0
2019-06-28 11:55:00,319.06,319.2,319.04,319.15,2600.0,289.1516,289.2785,289.1335,289.2332,2600.0
2019-06-28 12:00:00,319.2,319.4,319.14,319.4,2500.0,289.2785,289.4597,289.2241,289.4597,2500.0
2019-06-28 12:05:00,319.4,319.54,319.4,319.54,1500.0,289.4597,289.5866,289.4597,289.5866,1500.0
2019-06-28 12:10:00,319.57,319.64,319.41,319.46,1800.0,289.6138,289.6773,289.4688,289.5141,1800.0
2019-06-28 12:15:00,319.54,319.64,319.46,319.53,2100.0,289.5866,289.6773,289.5141,289.5776,2100.0
2019-06-28 12:20:00,319.58,320.25,319.58,320.16,4600.0,289.6229,290.2301,289.6229,290.1485,4600.0
2019-06-28 12:25:00,320.42,320.47,320.38,320.38,1075.0,290.3841,290.4294,290.3479,290.3479,1075.0
2019-06-28 12:30:00,320.39,320.4,320.29,320.3,2230.0,290.3569,290.366,290.2663,290.2754,2230.0
2019-06-28 12:35:00,320.26,320.26,319.94,319.94,1320.0,290.2391,290.2391,289.9491,289.9491,1320.0
2019-06-28 12:40:00,319.9,319.99,319.83,319.94,600.0,289.9129,289.9944,289.8494,289.9491,600.0
2019-06-28 12:45:00,320.04,320.36,319.99,320.16,1780.0,290.0398,290.3298,289.9944,290.1485,1780.0
2019-06-28 12:50:00,320.2,320.28,320.08,320.08,2258.0,290.1848,290.2573,290.076,290.076,2258.0
2019-06-28 12:55:00,319.97,320.13,319.94,320.08,2232.0,289.9763,290.1213,289.9491,290.076,2232.0
2019-06-28 13:00:00,319.97,320.05,319.87,320.05,4785.0,289.9763,290.0488,289.8857,290.0488,4785.0
2019-06-28 13:05:00,320.05,320.22,319.87,320.22,4186.0,290.0488,290.2029,289.8857,290.2029,4186.0
2019-06-28 13:10:00,320.3,320.51,320.3,320.36,1937.0,290.2754,290.4657,290.2754,290.3298,1937.0
2019-06-28 13:15:00,320.35,320.58,320.24,320.58,3472.0,290.3207,290.5291,290.221,290.5291,3472.0
2019-06-28 13:20:00,320.72,321.11,320.71,320.83,5445.0,290.656,291.0095,290.6469,290.7557,5445.0
2019-06-28 13:25:00,320.92,321.13,320.87,321.0,26804.0,290.8373,291.0276,290.792,290.9098,26804.0
2019-06-28 13:30:00,320.97,321.0,320.81,321.0,1200.0,290.8826,290.9098,290.7376,290.9098,1200.0
2019-06-28 13:35:00,320.98,321.12,320.98,321.06,4512.0,290.8916,291.0185,290.8916,290.9641,4512.0
2019-06-28 13:40:00,321.12,321.12,320.88,320.96,1600.0,291.0185,291.0185,290.801,290.8735,1600.0
2019-06-28 13:45:00,320.91,321.01,320.77,320.96,4174.0,290.8282,290.9188,290.7013,290.8735,4174.0
2019-06-28 13:50:00,321.1,321.19,321.0,321.0,2456.0,291.0004,291.082,290.9098,290.9098,2456.0
2019-06-28 13:55:00,320.99,321.4,320.99,321.3,2192.0,290.9007,291.2723,290.9007,291.1816,2192.0
2019-06-28 14:00:00,321.23,321.34,321.11,321.21,4273.0,291.1182,291.2179,291.0095,291.1001,4273.0
2019-06-28 14:05:00,321.26,321.56,321.26,321.43,2020.0,291.1454,291.4173,291.1454,291.2995,2020.0
2019-06-28 14:10:00,321.56,321.56,321.2,321.29,1912.0,291.4173,291.4173,291.091,291.1726,1912.0
2019-06-28 14:15:00,321.34,321.42,321.23,321.3,1442.0,291.2179,291.2904,291.1182,291.1816,1442.0
2019-06-28 14:20:00,321.39,321.48,321.25,321.25,3476.0,291.2632,291.3448,291.1363,291.1363,3476.0
2019-06-28 14:25:00,321.32,321.32,321.01,321.06,3795.0,291.1998,291.1998,290.9188,290.9641,3795.0
2019-06-28 14:30:00,321.08,321.55,321.08,321.42,7596.0,290.9823,291.4082,290.9823,291.2904,7596.0
2019-06-28 14:35:00,321.49,321.67,321.33,321.48,7990.0,291.3538,291.517,291.2088,291.3448,7990.0
2019-06-28 14:40:00,321.5,321.55,321.31,321.54,8341.0,291.3629,291.4082,291.1907,291.3991,8341.0
2019-06-28 14:45:00,321.51,322.02,321.51,322.01,4051.0,291.372,291.8342,291.372,291.8251,4051.0
2019-06-28 14:50:00,322.15,322.16,321.77,321.98,8640.0,291.952,291.961,291.6076,291.7979,8640.0
2019-06-28 14:55:00,321.95,322.1,321.72,322.06,2928.0,291.7707,291.9067,291.5623,291.8704,2928.0
2019-06-28 15:00:00,322.08,322.18,321.83,322.12,4423.0,291.8885,291.9792,291.662,291.9248,4423.0
2019-06-28 15:05:00,322.05,322.43,321.95,322.28,7456.0,291.8613,292.2057,291.7707,292.0698,7456.0
2019-06-28 15:10:00,322.36,322.55,322.25,322.54,5151.0,292.1423,292.3145,292.0426,292.3054,5151.0
2019-06-28 15:15:00,322.52,322.79,322.51,322.63,4640.0,292.2873,292.532,292.2782,292.387,4640.0
2019-06-28 15:20:00,322.7,322.84,322.55,322.55,3195.0,292.4504,292.5773,292.3145,292.3145,3195.0
2019-06-28 15:25:00,322.57,322.69,322.42,322.57,7723.0,292.3326,292.4413,292.1967,292.3326,7723.0
2019-06-28 15:30:00,322.61,323.1,322.52,322.96,11421.0,292.3688,292.8129,292.2873,292.686,11421.0
2019-06-28 15:35:00,322.88,322.95,322.75,322.83,8382.0,292.6135,292.677,292.4957,292.5682,8382.0
2019-06-28 15:40:00,322.8,323.1,322.72,323.01,10922.0,292.541,292.8129,292.4685,292.7313,10922.0
2019-06-28 15:45:00,322.93,322.94,322.69,322.81,11623.0,292.6588,292.6679,292.4413,292.5501,11623.0
2019-06-28 15:50:00,322.82,323.53,322.82,323.39,18403.0,292.5592,293.2026,292.5592,293.0757,18403.0
2019-06-28 15:55:00,323.39,323.93,322.89,323.02,51997.0,293.0757,293.5651,292.6226,292.7404,51997.0
2019-07-01 09:30:00,325.0,325.0,324.08,324.57,10248.0,294.5348,294.5348,293.701,294.1451,10248.0
2019-07-01 09:35:00,324.65,324.65,323.55,323.64,5679.0,294.2176,294.2176,293.2207,293.3023,5679.0
2019-07-01 09:40:00,324.0,324.51,322.45,322.64,14407.0,293.6285,294.0907,292.2238,292.396,14407.0
2019-07-01 09:45:00,322.65,322.88,320.66,321.38,9900.0,292.4051,292.6135,290.6016,291.2541,9900.0
2019-07-01 09:50:00,321.41,322.64,321.36,322.18,2860.0,291.2813,292.396,291.236,291.9792,2860.0
2019-07-01 09:55:00,322.13,322.64,321.86,322.64,7300.0,291.9338,292.396,291.6891,292.396,7300.0
2019-07-01 10:00:00,322.68,323.18,322.24,323.15,6294.0,292.4323,292.8854,292.0335,292.8582,6294.0
2019-07-01 10:05:00,323.31,323.4,323.13,323.27,1000.0,293.0032,293.0848,292.8401,292.967,1000.0
2019-07-01 10:10:00,323.35,323.74,323.22,323.42,3084.0,293.0395,293.3929,292.9217,293.1029,3084.0
2019-07-01 10:15:00,323.35,323.76,323.35,323.61,2000.0,293.0395,293.411,293.0395,293.2751,2000.0
2019-07-01 10:20:00,323.65,323.94,323.27,323.27,4150.0,293.3114,293.5742,292.967,292.967,4150.0
2019-07-01 10:25:00,323.19,323.19,322.88,323.16,2201.0,292.8945,292.8945,292.6135,292.8673,2201.0
2019-07-01 10:30:00,323.23,323.29,322.68,322.68,5105.0,292.9307,292.9851,292.4323,292.4323,5105.0
2019-07-01 10:35:00,322.81,323.02,322.66,322.77,3500.0,292.5501,292.7404,292.4142,292.5138,3500.0
2019-07-01 10:40:00,322.8,323.23,322.64,323.16,10650.0,292.541,292.9307,292.396,292.8673,10650.0
2019-07-01 10:45:00,323.23,323.23,322.57,322.57,2610.0,292.9307,292.9307,292.3326,292.3326,2610.0
2019-07-01 10:50:00,322.54,322.6,322.18,322.18,2265.0,292.3054,292.3598,291.9792,291.9792,2265.0
2019-07-01 10:55:00,322.31,322.33,322.13,322.13,1009.0,292.097,292.1151,291.9338,291.9338,1009.0
2019-07-01 11:00:00,322.13,322.3,322.05,322.25,6167.0,291.9338,292.0879,291.8613,292.0426,6167.0
2019-07-01 11:05:00,322.11,322.2,321.96,321.98,4890.0,291.9157,291.9973,291.7798,291.7979,4890.0
2019-07-01 11:10:00,321.97,322.17,321.97,322.0,1966.0,291.7888,291.9701,291.7888,291.816,1966.0
2019-07-01 11:15:00,322.01,322.6,322.01,322.18,3163.0,291.8251,292.3598,291.8251,291.9792,3163.0
2019-07-01 11:20:00,322.23,322.44,321.93,321.95,2144.0,292.0245,292.2148,291.7526,291.7707,2144.0
2019-07-01 11:25:00,321.81,321.97,321.73,321.86,2717.0,291.6438,291.7888,291.5713,291.6891,2717.0
2019-07-01 11:30:00,321.94,322.24,321.94,322.24,6562.0,291.7617,292.0335,291.7617,292.0335,6562.0
2019-07-01 11:35:00,322.24,322.25,322.0,322.13,2166.0,292.0335,292.0426,291.816,291.9338,2166.0
2019-07-01 11:40:00,322.08,322.21,321.91,322.05,5189.0,291.8885,292.0063,291.7345,291.8613,5189.0
2019-07-01 11:45:00,321.95,322.25,321.95,322.1,2707.0,291.7707,292.0426,291.7707,291.9067,2707.0
2019-07-01 11:50:00,322.11,322.27,322.06,322.12,1267.0,291.9157,292.0607,291.8704,291.9248,1267.0
2019-07-01 11:55:00,322.23,322.23,321.91,322.04,3800.0,292.0245,292.0245,291.7345,291.8523,3800.0
2019-07-01 12:00:00,322.02,322.14,321.96,322.08,2100.0,291.8342,291.9429,291.7798,291.8885,2100.0
2019-07-01 12:05:00,322.07,322.1,321.93,321.99,2800.0,291.8795,291.9067,291.7526,291.807,2800.0
2019-07-01 12:10:00,322.04,322.38,321.97,322.38,3766.0,291.8523,292.1604,291.7888,292.1604,3766.0
2019-07-01 12:15:00,322.45,322.72,322.35,322.43,6748.0,292.2238,292.4685,292.1332,292.2057,6748.0
2019-07-01 12:20:00,322.54,322.58,322.17,322.33,2600.0,292.3054,292.3417,291.9701,292.1151,2600.0
2019-07-01 12:25:00,322.3,322.3,322.06,322.06,700.0,292.0879,292.0879,291.8704,291.8704,700.0
2019-07-01 12:30:00,322.28,322.56,322.19,322.42,7538.0,292.0698,292.3235,291.9882,292.1967,7538.0
2019-07-01 12:35:00,322.49,322.68,322.31,322.5,4599.0,292.2601,292.4323,292.097,292.2692,4599.0
2019-07-01 12:40:00,322.44,322.63,322.4,322.41,3839.0,292.2148,292.387,292.1785,292.1876,3839.0
2019-07-01 12:45:00,322.21,322.21,321.95,321.98,5100.0,292.0063,292.0063,291.7707,291.7979,5100.0
2019-07-01 12:50:00,321.92,322.09,321.92,321.96,5276.0,291.7435,291.8976,291.7435,291.7798,5276.0
2019-07-01 12:55:00,322.0,322.02,321.64,321.65,9133.0,291.816,291.8342,291.4898,291.4988,9133.0
2019-07-01 13:00:00,321.73,321.75,321.52,321.66,1300.0,291.5713,291.5895,291.381,291.5079,1300.0
2019-07-01 13:05:00,321.66,322.02,321.62,321.9,1757.0,291.5079,291.8342,291.4716,291.7254,1757.0
2019-07-01 13:10:00,321.87,321.87,320.4,320.4,3053.0,291.6982,291.6982,290.366,290.366,3053.0
2019-07-01 13:15:00,320.49,320.49,319.75,320.13,5051.0,290.4476,290.4476,289.7769,290.1213,5051.0
2019-07-01 13:20:00,320.0,320.05,319.77,319.93,1770.0,290.0035,290.0488,289.7951,289.9401,1770.0
2019-07-01 13:25:00,319.98,320.22,319.97,320.22,1424.0,289.9854,290.2029,289.9763,290.2029,1424.0
2019-07-01 13:30:00,320.19,320.19,319.72,320.15,4022.0,290.1757,290.1757,289.7498,290.1394,4022.0
2019-07-01 13:35:00,320.12,320.42,320.12,320.13,2150.0,290.1123,290.3841,290.1123,290.1213,2150.0
2019-07-01 13:40:00,320.25,320.25,319.92,319.92,5353.0,290.2301,290.2301,289.931,289.931,5353.0
2019-07-01 13:45:00,319.81,319.93,319.66,319.81,3330.0,289.8313,289.9401,289.6954,289.8313,3330.0
2019-07-01 13:50:00,319.72,319.84,319.59,319.79,1134.0,289.7498,289.8585,289.6319,289.8132,1134.0
2019-07-01 13:55:00,319.84,320.05,319.72,319.72,1600.0,289.8585,290.0488,289.7498,289.7498,1600.0
2019-07-01 14:00:00,319.68,319.76,319.35,319.35,2470.0,289.7135,289.786,289.4144,289.4144,2470.0
2019-07-01 14:05:00,319.48,319.53,319.26,319.26,4133.0,289.5322,289.5776,289.3329,289.3329,4133.0
2019-07-01 14:10:00,319.19,319.19,318.86,319.02,9656.0,289.2694,289.2694,288.9704,289.1154,9656.0
2019-07-01 14:15:00,318.81,318.99,318.69,318.89,3347.0,288.9251,289.0882,288.8163,288.9976,3347.0
2019-07-01 14:20:00,318.97,318.99,318.74,318.74,2243.0,289.0701,289.0882,288.8616,288.8616,2243.0
2019-07-01 14:25:00,318.73,318.73,318.34,318.51,1799.0,288.8526,288.8526,288.4991,288.6532,1799.0
2019-07-01 14:30:00,318.58,319.04,318.58,319.04,4441.0,288.7166,289.1335,288.7166,289.1335,4441.0
2019-07-01 14:35:00,319.12,319.12,318.72,318.84,3455.0,289.206,289.206,288.8435,288.9522,3455.0
2019-07-01 14:40:00,318.84,319.1,318.81,318.82,6016.0,288.9522,289.1879,288.9251,288.9341,6016.0
2019-07-01 14:45:00,318.9,319.04,318.9,319.02,3300.0,289.0066,289.1335,289.0066,289.1154,3300.0
2019-07-01 14:50:00,318.97,319.01,318.8,318.84,2200.0,289.0701,289.1063,288.916,288.9522,2200.0
2019-07-01 14:55:00,318.92,318.92,318.6,318.74,2282.0,289.0247,289.0247,288.7347,288.8616,2282.0
2019-07-01 15:00:00,318.8,319.16,318.8,319.13,5808.0,288.916,289.2422,288.916,289.2151,5808.0
2019-07-01 15:05:00,319.06,319.19,318.93,319.02,9138.0,289.1516,289.2694,289.0338,289.1154,9138.0
2019-07-01 15:10:00,318.94,319.3,318.94,319.18,8752.0,289.0429,289.3691,289.0429,289.2604,8752.0
2019-07-01 15:15:00,319.07,319.19,318.82,318.9,6335.0,289.1607,289.2694,288.9341,289.0066,6335.0
2019-07-01 15:20:00,318.9,319.04,318.76,318.86,5459.0,289.0066,289.1335,288.8797,288.9704,5459.0
2019-07-01 15:25:00,318.86,318.86,318.51,318.51,4691.0,288.9704,288.9704,288.6532,288.6532,4691.0
2019-07-01 15:30:00,318.57,318.82,318.51,318.8,3468.0,288.7076,288.9341,288.6532,288.916,3468.0
2019-07-01 15:35:00,318.79,318.81,318.52,318.6,12062.0,288.9069,288.9251,288.6622,288.7347,12062.0
2019-07-01 15:40:00,318.64,318.66,318.24,318.27,23134.0,288.771,288.7891,288.4085,288.4357,23134.0
2019-07-01 15:45:00,318.25,318.78,318.04,318.64,21362.0,288.4175,288.8979,288.2272,288.771,21362.0
2019-07-01 15:50:00,318.68,318.93,318.41,318.9,21748.0,288.8072,289.0338,288.5625,289.0066,21748.0
2019-07-01 15:55:00,318.86,318.9,317.88,318.42,73113.0,288.9704,289.0066,288.0822,288.5716,73113.0
2019-07-02 09:30:00,319.83,320.07,319.59,320.07,8050.0,289.8494,290.0669,289.6319,290.0669,8050.0
2019-07-02 09:35:00,320.14,321.61,319.87,321.61,2412.0,290.1304,291.4626,289.8857,291.4626,2412.0
2019-07-02 09:40:00,321.47,321.47,320.53,321.05,4892.0,291.3357,291.3357,290.4838,290.9551,4892.0
2019-07-02 09:45:00,320.91,321.12,319.9,320.44,4500.0,290.8282,291.0185,289.9129,290.4023,4500.0
2019-07-02 09:50:00,320.3,320.3,319.53,319.9,2500.0,290.2754,290.2754,289.5776,289.9129,2500.0
2019-07-02 09:55:00,319.93,320.59,319.21,319.48,10270.0,289.9401,290.5382,289.2876,289.5322,10270.0
2019-07-02 10:00:00,319.63,320.41,319.63,320.24,3400.0,289.6682,290.3751,289.6682,290.221,3400.0
2019-07-02 10:05:00,320.51,320.51,320.06,320.06,2224.0,290.4657,290.4657,290.0579,290.0579,2224.0
2019-07-02 10:10:00,319.81,320.28,319.69,320.28,5214.0,289.8313,290.2573,289.7226,290.2573,5214.0
2019-07-02 10:15:00,320.29,320.6,320.28,320.4,1404.0,290.2663,290.5473,290.2573,290.366,1404.0
2019-07-02 10:20:00,320.28,320.28,319.98,320.1,1800.0,290.2573,290.2573,289.9854,290.0941,1800.0
2019-07-02 10:25:00,320.06,320.4,320.0,320.28,14576.0,290.0579,290.366,290.0035,290.2573,14576.0
2019-07-02 10:30:00,320.43,320.59,320.16,320.26,18504.0,290.3932,290.5382,290.1485,290.2391,18504.0
2019-07-02 10:35:00,320.19,320.19,319.97,320.13,6780.0,290.1757,290.1757,289.9763,290.1213,6780.0
2019-07-02 10:40:00,320.16,320.33,320.06,320.07,8044.0,290.1485,290.3026,290.0579,290.0669,8044.0
2019-07-02 10:45:00,320.12,320.26,319.98,320.14,10369.0,290.1123,290.2391,289.9854,290.1304,10369.0
2019-07-02 10:50:00,320.15,320.92,320.04,320.87,7995.0,290.1394,290.8373,290.0398,290.792,7995.0
2019-07-02 10:55:00,320.99,321.66,320.98,321.37,3914.0,290.9007,291.5079,290.8916,291.2451,3914.0
2019-07-02 11:00:00,321.6,321.93,321.6,321.81,900.0,291.4535,291.7526,291.4535,291.6438,900.0
2019-07-02 11:05:00,321.83,321.88,321.57,321.57,2280.0,291.662,291.7073,291.4263,291.4263,2280.0
2019-07-02 11:10:00,321.65,321.85,321.39,321.73,13975.0,291.4988,291.6801,291.2632,291.5713,13975.0
2019-07-02 11:15:00,321.73,322.02,321.72,321.97,2626.0,291.5713,291.8342,291.5623,291.7888,2626.0
2019-07-02 11:20:00,321.99,322.28,321.94,322.26,1800.0,291.807,292.0698,291.7617,292.0517,1800.0
2019-07-02 11:25:00,322.19,322.35,322.09,322.09,1700.0,291.9882,292.1332,291.8976,291.8976,1700.0
2019-07-02 11:30:00,322.13,322.18,321.91,321.91,900.0,291.9338,291.9792,291.7345,291.7345,900.0
2019-07-02 11:35:00,321.87,322.04,321.72,321.77,2000.0,291.6982,291.8523,291.5623,291.6076,2000.0
2019-07-02 11:40:00,321.7,322.98,321.4,322.51,6714.0,291.5441,292.7042,291.2723,292.2782,6714.0
2019-07-02 11:45:00,322.41,322.92,322.41,322.8,2800.0,292.1876,292.6498,292.1876,292.541,2800.0
2019-07-02 11:50:00,322.63,323.13,322.63,323.13,2600.0,292.387,292.8401,292.387,292.8401,2600.0
2019-07-02 11:55:00,322.96,323.19,322.85,323.09,10437.0,292.686,292.8945,292.5863,292.8039,10437.0
2019-07-02 12:00:00,322.98,322.98,322.6,322.64,5200.0,292.7042,292.7042,292.3598,292.396,5200.0
2019-07-02 12:05:00,322.63,322.88,322.62,322.71,2516.0,292.387,292.6135,292.3779,292.4595,2516.0
2019-07-02 12:10:00,322.7,322.88,322.37,322.6,4425.0,292.4504,292.6135,292.1513,292.3598,4425.0
2019-07-02 12:15:00,322.6,322.98,322.6,322.84,2208.0,292.3598,292.7042,292.3598,292.5773,2208.0
2019-07-02 12:20:00,323.04,323.05,322.63,322.63,1167.0,292.7585,292.7676,292.387,292.387,1167.0
2019-07-02 12:25:00,322.59,322.59,322.16,322.16,1486.0,292.3507,292.3507,291.961,291.961,1486.0
2019-07-02 12:30:00,322.3,322.31,322.15,322.15,1450.0,292.0879,292.097,291.952,291.952,1450.0
2019-07-02 12:35:00,322.4,322.51,322.28,322.51,1643.0,292.1785,292.2782,292.0698,292.2782,1643.0
2019-07-02 12:40:00,322.38,322.61,322.3,322.52,6816.0,292.1604,292.3688,292.0879,292.2873,6816.0
2019-07-02 12:45:00,322.61,322.73,322.47,322.64,2110.0,292.3688,292.4776,292.242,292.396,2110.0
2019-07-02 12:50:00,322.65,322.67,322.48,322.66,2543.0,292.4051,292.4232,292.251,292.4142,2543.0
2019-07-02 12:55:00,322.65,322.86,322.64,322.86,500.0,292.4051,292.5954,292.396,292.5954,500.0
2019-07-02 13:00:00,322.94,322.94,322.53,322.53,2130.0,292.6679,292.6679,292.2963,292.2963,2130.0
2019-07-02 13:05:00,322.72,322.73,322.68,322.68,956.0,292.4685,292.4776,292.4323,292.4323,956.0
2019-07-02 13:10:00,322.71,322.95,322.7,322.75,2311.0,292.4595,292.677,292.4504,292.4957,2311.0
2019-07-02 13:15:00,322.8,322.82,322.68,322.69,1281.0,292.541,292.5592,292.4323,292.4413,1281.0
2019-07-02 13:20:00,322.78,322.99,322.77,322.86,1900.0,292.5229,292.7132,292.5138,292.5954,1900.0
2019-07-02 13:25:00,322.9,323.09,322.78,322.85,5089.0,292.6317,292.8039,292.5229,292.5863,5089.0
2019-07-02 13:30:00,322.81,323.09,322.63,323.03,4234.0,292.5501,292.8039,292.387,292.7495,4234.0
2019-07-02 13:35:00,323.06,323.18,322.95,323.18,3714.0,292.7767,292.8854,292.677,292.8854,3714.0
2019-07-02 13:40:00,323.07,323.46,323.01,323.43,4544.0,292.7857,293.1392,292.7313,293.112,4544.0
2019-07-02 13:45:00,323.48,323.56,323.37,323.39,1748.0,293.1573,293.2298,293.0576,293.0757,1748.0
2019-07-02 13:50:00,323.5,323.58,323.31,323.5,2015.0,293.1754,293.2479,293.0032,293.1754,2015.0
2019-07-02 13:55:00,323.49,323.49,323.27,323.43,2629.0,293.1664,293.1664,292.967,293.112,2629.0
2019-07-02 14:00:00,323.31,323.78,323.31,323.63,2810.0,293.0032,293.4292,293.0032,293.2932,2810.0
2019-07-02 14:05:00,323.71,323.71,323.36,323.63,1715.0,293.3657,293.3657,293.0485,293.2932,1715.0
2019-07-02 14:10:00,323.99,323.99,323.24,323.24,2100.0,293.6195,293.6195,292.9398,292.9398,2100.0
2019-07-02 14:15:00,323.22,323.46,323.22,323.3,2082.0,292.9217,293.1392,292.9217,292.9942,2082.0
2019-07-02 14:20:00,323.29,323.29,322.9,322.99,1507.0,292.9851,292.9851,292.6317,292.7132,1507.0
2019-07-02 14:25:00,323.0,323.1,323.0,323.1,640.0,292.7223,292.8129,292.7223,292.8129,640.0
2019-07-02 14:30:00,323.1,323.18,322.85,322.93,5385.0,292.8129,292.8854,292.5863,292.6588,5385.0
2019-07-02 14:35:00,322.88,322.88,322.73,322.8,600.0,292.6135,292.6135,292.4776,292.541,600.0
2019-07-02 14:40:00,322.84,322.91,322.74,322.74,3334.0,292.5773,292.6407,292.4867,292.4867,3334.0
2019-07-02 14:45:00,322.66,322.8,322.52,322.52,1000.0,292.4142,292.541,292.2873,292.2873,1000.0
2019-07-02 14:50:00,322.5,322.51,322.14,322.34,1402.0,292.2692,292.2782,291.9429,292.1242,1402.0
2019-07-02 14:55:00,322.23,322.37,322.21,322.21,1324.0,292.0245,292.1513,292.0063,292.0063,1324.0
2019-07-02 15:00:00,322.37,322.49,322.21,322.42,2334.0,292.1513,292.2601,292.0063,292.1967,2334.0
2019-07-02 15:05:00,322.56,322.7,322.36,322.42,2000.0,292.3235,292.4504,292.1423,292.1967,2000.0
2019-07-02 15:10:00,322.46,322.64,322.24,322.24,3197.0,292.2329,292.396,292.0335,292.0335,3197.0
2019-07-02 15:15:00,322.34,322.52,322.3,322.52,1900.0,292.1242,292.2873,292.0879,292.2873,1900.0
2019-07-02 15:20:00,322.56,322.64,322.44,322.64,1040.0,292.3235,292.396,292.2148,292.396,1040.0
2019-07-02 15:25:00,322.79,322.8,322.6,322.61,2112.0,292.532,292.541,292.3598,292.3688,2112.0
2019-07-02 15:30:00,322.67,323.29,322.65,323.29,3346.0,292.4232,292.9851,292.4051,292.9851,3346.0
2019-07-02 15:35:00,323.24,323.61,323.14,323.56,3600.0,292.9398,293.2751,292.8492,293.2298,3600.0
2019-07-02 15:40:00,323.6,323.71,323.34,323.34,4169.0,293.266,293.3657,293.0304,293.0304,4169.0
2019-07-02 15:45:00,323.42,323.54,323.02,323.17,5322.0,293.1029,293.2117,292.7404,292.8764,5322.0
2019-07-02 15:50:00,323.07,323.19,322.99,323.19,9935.0,292.7857,292.8945,292.7132,292.8945,9935.0
2019-07-02 15:55:00,323.35,323.77,323.04,323.77,19882.0,293.0395,293.4201,292.7585,293.4201,19882.0
2019-07-03 09:30:00,325.0,325.0,323.21,323.41,7093.0,294.5348,294.5348,292.9126,293.0939,7093.0
2019-07-03 09:35:00,323.96,324.12,323.26,323.98,1285.0,293.5923,293.7373,292.9579,293.6104,1285.0
2019-07-03 09:40:00,323.43,324.07,323.13,323.7,4599.0,293.112,293.692,292.8401,293.3567,4599.0
2019-07-03 09:45:00,323.99,324.47,323.56,323.64,1663.0,293.6195,294.0545,293.2298,293.3023,1663.0
2019-07-03 09:50:00,323.08,323.47,322.79,323.09,1404.0,292.7948,293.1482,292.532,292.8039,1404.0
2019-07-03 09:55:00,322.93,323.62,322.93,323.2,3333.0,292.6588,293.2842,292.6588,292.9035,3333.0
2019-07-03 10:00:00,323.37,323.71,323.2,323.48,1680.0,293.0576,293.3657,292.9035,293.1573,1680.0
2019-07-03 10:05:00,323.51,323.68,323.36,323.5,3410.0,293.1845,293.3385,293.0485,293.1754,3410.0
2019-07-03 10:10:00,323.41,323.41,323.4,323.41,226.0,293.0939,293.0939,293.0848,293.0939,226.0
2019-07-03 10:15:00,323.55,323.66,323.45,323.56,4608.0,293.2207,293.3204,293.1301,293.2298,4608.0
2019-07-03 10:20:00,323.67,323.75,323.46,323.75,2220.0,293.3295,293.402,293.1392,293.402,2220.0
2019-07-03 10:25:00,323.53,323.54,322.93,322.98,3319.0,293.2026,293.2117,292.6588,292.7042,3319.0
2019-07-03 10:30:00,323.11,323.61,323.09,323.41,3127.0,292.822,293.2751,292.8039,293.0939,3127.0
2019-07-03 10:35:00,323.66,324.15,323.56,323.77,4730.0,293.3204,293.7645,293.2298,293.4201,4730.0
2019-07-03 10:40:00,323.76,323.87,323.61,323.61,1900.0,293.411,293.5107,293.2751,293.2751,1900.0
2019-07-03 10:45:00,323.74,323.74,323.59,323.59,225.0,293.3929,293.3929,293.257,293.257,225.0
2019-07-03 10:50:00,323.68,323.79,323.57,323.65,3174.0,293.3385,293.4382,293.2389,293.3114,3174.0
2019-07-03 10:55:00,323.65,323.65,323.24,323.37,4357.0,293.3114,293.3114,292.9398,293.0576,4357.0
2019-07-03 11:00:00,323.22,323.46,323.0,323.0,8492.0,292.9217,293.1392,292.7223,292.7223,8492.0
2019-07-03 11:05:00,322.88,323.0,322.88,322.88,1685.0,292.6135,292.7223,292.6135,292.6135,1685.0
2019-07-03 11:10:00,322.87,323.1,322.83,323.0,2400.0,292.6045,292.8129,292.5682,292.7223,2400.0
2019-07-03 11:15:00,323.06,323.06,322.82,322.88,1219.0,292.7767,292.7767,292.5592,292.6135,1219.0
2019-07-03 11:20:00,323.02,323.07,322.85,323.07,1404.0,292.7404,292.7857,292.5863,292.7857,1404.0
2019-07-03 11:25:00,323.0,323.15,322.72,322.73,2400.0,292.7223,292.8582,292.4685,292.4776,2400.0
2019-07-03 11:30:00,322.78,323.2,322.77,322.99,6298.0,292.5229,292.9035,292.5138,292.7132,6298.0
2019-07-03 11:35:00,323.0,323.15,322.77,322.9,9414.0,292.7223,292.8582,292.5138,292.6317,9414.0
2019-07-03 11:40:00,322.83,323.03,322.82,323.0,990.0,292.5682,292.7495,292.5592,292.7223,990.0
2019-07-03 11:45:00,323.0,323.11,322.91,322.91,5213.0,292.7223,292.822,292.6407,292.6407,5213.0
2019-07-03 11:50:00,322.92,323.11,322.91,323.0,3403.0,292.6498,292.822,292.6407,292.7223,3403.0
2019-07-03 11:55:00,323.03,323.47,322.96,323.38,24507.0,292.7495,293.1482,292.686,293.0667,24507.0
2019-07-03 12:00:00,323.41,323.73,323.41,323.53,14007.0,293.0939,293.3839,293.0939,293.2026,14007.0
2019-07-03 12:05:00,323.5,323.57,323.19,323.25,1889.0,293.1754,293.2389,292.8945,292.9489,1889.0
2019-07-03 12:10:00,323.24,323.44,323.13,323.31,4407.0,292.9398,293.121,292.8401,293.0032,4407.0
2019-07-03 12:15:00,323.31,323.5,323.21,323.5,7000.0,293.0032,293.1754,292.9126,293.1754,7000.0
2019-07-03 12:20:00,323.5,323.6,323.25,323.25,2079.0,293.1754,293.266,292.9489,292.9489,2079.0
2019-07-03 12:25:00,323.29,323.64,323.29,323.64,1370.0,292.9851,293.3023,292.9851,293.3023,1370.0
2019-07-03 12:30:00,323.74,324.14,323.72,324.14,1450.0,293.3929,293.7554,293.3748,293.7554,1450.0
2019-07-03 12:35:00,324.19,324.68,324.19,324.51,2849.0,293.8007,294.2448,293.8007,294.0907,2849.0
2019-07-03 12:40:00,324.49,324.56,324.18,324.28,8300.0,294.0726,294.1361,293.7917,293.8823,8300.0
2019-07-03 12:45:00,324.34,324.34,324.07,324.31,6056.0,293.9367,293.9367,293.692,293.9095,6056.0
2019-07-03 12:50:00,324.38,324.96,324.34,324.91,8211.0,293.9729,294.4986,293.9367,294.4532,8211.0
2019-07-03 12:55:00,324.98,325.58,324.53,325.14,17979.0,294.5167,295.0604,294.1089,294.6617,17979.0
2019-07-05 09:30:00,324.53,324.53,323.54,323.54,4735.0,294.1089,294.1089,293.2117,293.2117,4735.0
2019-07-05 09:35:00,323.5,323.9,323.06,323.82,7300.0,293.1754,293.5379,292.7767,293.4654,7300.0
2019-07-05 09:40:00,323.68,323.68,322.62,322.63,4561.0,293.3385,293.3385,292.3779,292.387,4561.0
2019-07-05 09:45:00,322.63,323.14,322.47,323.14,1600.0,292.387,292.8492,292.242,292.8492,1600.0
2019-07-05 09:50:00,323.87,323.92,323.52,323.52,800.0,293.5107,293.556,293.1935,293.1935,800.0
2019-07-05 09:55:00,323.37,323.37,323.15,323.16,200.0,293.0576,293.0576,292.8582,292.8673,200.0
2019-07-05 10:00:00,322.91,323.34,322.91,323.34,1560.0,292.6407,293.0304,292.6407,293.0304,1560.0
2019-07-05 10:05:00,323.5,323.84,323.25,323.81,4045.0,293.1754,293.4835,292.9489,293.4564,4045.0
2019-07-05 10:10:00,323.8,323.8,323.51,323.52,700.0,293.4473,293.4473,293.1845,293.1935,700.0
2019-07-05 10:15:00,323.44,323.47,323.28,323.44,900.0,293.121,293.1482,292.976,293.121,900.0
2019-07-05 10:20:00,323.4,323.47,323.21,323.47,800.0,293.0848,293.1482,292.9126,293.1482,800.0
2019-07-05 10:25:00,323.51,323.6,323.06,323.06,2404.0,293.1845,293.266,292.7767,292.7767,2404.0
2019-07-05 10:30:00,322.95,322.95,322.79,322.86,1654.0,292.677,292.677,292.532,292.5954,1654.0
2019-07-05 10:35:00,322.7,322.72,321.66,321.67,7100.0,292.4504,292.4685,291.5079,291.517,7100.0
2019-07-05 10:40:00,321.58,321.58,321.35,321.37,800.0,291.4354,291.4354,291.227,291.2451,800.0
2019-07-05 10:45:00,321.23,321.64,320.81,321.64,2578.0,291.1182,291.4898,290.7376,291.4898,2578.0
2019-07-05 10:50:00,321.77,322.3,321.76,322.29,700.0,291.6076,292.0879,291.5985,292.0788,700.0
2019-07-05 10:55:00,322.19,322.55,321.93,322.46,1300.0,291.9882,292.3145,291.7526,292.2329,1300.0
2019-07-05 11:00:00,322.57,322.58,322.18,322.5,1627.0,292.3326,292.3417,291.9792,292.2692,1627.0
2019-07-05 11:05:00,322.57,322.67,322.43,322.56,940.0,292.3326,292.4232,292.2057,292.3235,940.0
2019-07-05 11:10:00,322.86,323.08,322.86,323.08,1100.0,292.5954,292.7948,292.5954,292.7948,1100.0
2019-07-05 11:15:00,323.19,323.3,322.54,322.71,3775.0,292.8945,292.9942,292.3054,292.4595,3775.0
2019-07-05 11:20:00,322.68,322.68,322.48,322.48,200.0,292.4323,292.4323,292.251,292.251,200.0
2019-07-05 11:25:00,322.64,322.8,322.6,322.73,900.0,292.396,292.541,292.3598,292.4776,900.0
2019-07-05 11:30:00,322.87,322.96,322.87,322.88,300.0,292.6045,292.686,292.6045,292.6135,300.0
2019-07-05 11:35:00,322.96,322.96,322.96,322.96,100.0,292.686,292.686,292.686,292.686,100.0
2019-07-05 11:40:00,322.95,322.95,322.72,322.72,500.0,292.677,292.677,292.4685,292.4685,500.0
2019-07-05 11:45:00,322.71,322.72,322.39,322.65,1512.0,292.4595,292.4685,292.1695,292.4051,1512.0
2019-07-05 11:50:00,322.77,323.04,322.49,322.59,2800.0,292.5138,292.7585,292.2601,292.3507,2800.0
2019-07-05 11:55:00,322.76,322.76,322.42,322.42,600.0,292.5048,292.5048,292.1967,292.1967,600.0
2019-07-05 12:00:00,322.48,322.61,322.48,322.61,400.0,292.251,292.3688,292.251,292.3688,400.0
2019-07-05 12:05:00,322.46,322.53,322.25,322.53,2225.0,292.2329,292.2963,292.0426,292.2963,2225.0
2019-07-05 12:10:00,322.5,322.81,322.5,322.67,1320.0,292.2692,292.5501,292.2692,292.4232,1320.0
2019-07-05 12:15:00,322.79,323.0,322.76,323.0,2459.0,292.532,292.7223,292.5048,292.7223,2459.0
2019-07-05 12:20:00,322.83,322.85,322.76,322.85,4600.0,292.5682,292.5863,292.5048,292.5863,4600.0
2019-07-05 12:25:00,322.76,323.0,322.76,323.0,1286.0,292.5048,292.7223,292.5048,292.7223,1286.0
2019-07-05 12:30:00,323.03,323.41,323.02,323.32,1900.0,292.7495,293.0939,292.7404,293.0123,1900.0
2019-07-05 12:35:00,323.18,323.39,323.18,323.28,1005.0,292.8854,293.0757,292.8854,292.976,1005.0
2019-07-05 12:40:00,323.12,323.2,323.01,323.06,3651.0,292.831,292.9035,292.7313,292.7767,3651.0
2019-07-05 12:45:00,323.09,323.25,323.05,323.25,8300.0,292.8039,292.9489,292.7676,292.9489,8300.0
2019-07-05 12:50:00,323.42,323.66,323.41,323.66,1100.0,293.1029,293.3204,293.0939,293.3204,1100.0
2019-07-05 12:55:00,323.66,323.75,323.41,323.69,3700.0,293.3204,293.402,293.0939,293.3476,3700.0
2019-07-05 13:00:00,323.82,324.03,323.82,324.03,600.0,293.4654,293.6557,293.4654,293.6557,600.0
2019-07-05 13:05:00,324.2,324.2,324.12,324.19,700.0,293.8098,293.8098,293.7373,293.8007,700.0
2019-07-05 13:10:00,324.14,324.28,324.14,324.15,2221.0,293.7554,293.8823,293.7554,293.7645,2221.0
2019-07-05 13:15:00,324.23,324.3,324.17,324.28,1593.0,293.837,293.9004,293.7826,293.8823,1593.0
2019-07-05 13:20:00,324.18,324.45,324.18,324.44,2000.0,293.7917,294.0364,293.7917,294.0273,2000.0
2019-07-05 13:25:00,324.31,324.38,324.22,324.38,1900.0,293.9095,293.9729,293.8279,293.9729,1900.0
2019-07-05 13:30:00,324.59,325.18,324.59,325.18,2200.0,294.1632,294.6979,294.1632,294.6979,2200.0
2019-07-05 13:35:00,325.11,325.23,325.04,325.23,1600.0,294.6345,294.7432,294.5711,294.7432,1600.0
2019-07-05 13:40:00,325.1,325.16,325.0,325.1,1000.0,294.6254,294.6798,294.5348,294.6254,1000.0
2019-07-05 13:45:00,325.07,325.17,325.07,325.17,1100.0,294.5982,294.6889,294.5982,294.6889,1100.0
2019-07-05 13:50:00,325.01,325.24,324.91,324.91,1101.0,294.5439,294.7523,294.4532,294.4532,1101.0
2019-07-05 13:55:00,324.92,324.93,324.72,324.72,705.0,294.4623,294.4714,294.2811,294.2811,705.0
2019-07-05 14:00:00,324.79,324.92,324.76,324.87,900.0,294.3445,294.4623,294.3173,294.417,900.0
2019-07-05 14:05:00,324.87,324.87,324.29,324.38,1050.0,294.417,294.417,293.8914,293.9729,1050.0
2019-07-05 14:10:00,324.34,324.34,323.95,323.97,700.0,293.9367,293.9367,293.5832,293.6014,700.0
2019-07-05 14:15:00,324.04,324.04,323.86,323.94,500.0,293.6648,293.6648,293.5017,293.5742,500.0
2019-07-05 14:20:00,323.94,324.09,323.83,324.0,1220.0,293.5742,293.7101,293.4745,293.6285,1220.0
2019-07-05 14:25:00,324.0,324.03,323.87,323.97,800.0,293.6285,293.6557,293.5107,293.6014,800.0
2019-07-05 14:30:00,324.03,324.5,324.03,324.44,1000.0,293.6557,294.0817,293.6557,294.0273,1000.0
2019-07-05 14:35:00,324.41,324.7,324.36,324.48,1316.0,294.0001,294.2629,293.9548,294.0636,1316.0
2019-07-05 14:40:00,324.41,324.41,324.04,324.06,1500.0,294.0001,294.0001,293.6648,293.6829,1500.0
2019-07-05 14:45:00,324.2,324.26,324.08,324.26,810.0,293.8098,293.8642,293.701,293.8642,810.0
2019-07-05 14:50:00,324.26,324.41,324.18,324.41,1000.0,293.8642,294.0001,293.7917,294.0001,1000.0
2019-07-05 14:55:00,324.39,324.49,324.11,324.38,1900.0,293.982,294.0726,293.7282,293.9729,1900.0
2019-07-05 15:00:00,324.38,324.39,324.2,324.29,2686.0,293.9729,293.982,293.8098,293.8914,2686.0
2019-07-05 15:05:00,324.16,324.38,324.16,324.38,1750.0,293.7735,293.9729,293.7735,293.9729,1750.0
2019-07-05 15:10:00,324.26,324.38,324.16,324.31,1800.0,293.8642,293.9729,293.7735,293.9095,1800.0
2019-07-05 15:15:00,324.37,324.45,324.31,324.31,2250.0,293.9639,294.0364,293.9095,293.9095,2250.0
2019-07-05 15:20:00,324.31,324.59,324.31,324.51,1600.0,293.9095,294.1632,293.9095,294.0907,1600.0
2019-07-05 15:25:00,324.55,324.6,324.42,324.59,1837.0,294.127,294.1723,294.0092,294.1632,1837.0
2019-07-05 15:30:00,324.64,324.71,324.34,324.39,2385.0,294.2086,294.272,293.9367,293.982,2385.0
2019-07-05 15:35:00,324.5,324.75,324.5,324.63,1300.0,294.0817,294.3082,294.0817,294.1995,1300.0
2019-07-05 15:40:00,324.6,324.65,324.5,324.65,7905.0,294.1723,294.2176,294.0817,294.2176,7905.0
2019-07-05 15:45:00,324.71,325.2,324.71,325.08,11940.0,294.272,294.7161,294.272,294.6073,11940.0
2019-07-05 15:50:00,324.9,325.01,324.59,324.67,13962.0,294.4442,294.5439,294.1632,294.2357,13962.0
2019-07-05 15:55:00,324.69,325.26,324.44,325.09,15616.0,294.2539,294.7704,294.0273,294.6164,15616.0
2019-07-08 09:30:00,324.03,325.41,323.91,323.96,7455.0,293.6557,294.9064,293.547,293.5923,7455.0
2019-07-08 09:35:00,323.3,323.3,322.87,322.92,800.0,292.9942,292.9942,292.6045,292.6498,800.0
2019-07-08 09:40:00,323.4,323.4,323.11,323.11,400.0,293.0848,293.0848,292.822,292.822,400.0
2019-07-08 09:45:00,323.56,323.6,323.42,323.6,865.0,293.2298,293.266,293.1029,293.266,865.0
2019-07-08 09:50:00,323.66,324.73,323.66,324.42,3168.0,293.3204,294.2901,293.3204,294.0092,3168.0
2019-07-08 09:55:00,324.7,324.7,323.82,323.97,2071.0,294.2629,294.2629,293.4654,293.6014,2071.0
2019-07-08 10:00:00,324.28,324.95,324.28,324.55,1100.0,293.8823,294.4895,293.8823,294.127,1100.0
2019-07-08 10:05:00,324.75,325.01,324.74,324.89,1400.0,294.3082,294.5439,294.2992,294.4351,1400.0
2019-07-08 10:10:00,325.01,325.28,324.51,325.26,3506.0,294.5439,294.7886,294.0907,294.7704,3506.0
2019-07-08 10:15:00,325.5,325.87,325.38,325.75,1196.0,294.9879,295.3233,294.8792,295.2145,1196.0
2019-07-08 10:20:00,325.71,325.71,325.28,325.58,1700.0,295.1783,295.1783,294.7886,295.0604,1700.0
2019-07-08 10:25:00,325.3,325.42,325.09,325.09,1430.0,294.8067,294.9154,294.6164,294.6164,1430.0
2019-07-08 10:30:00,325.18,325.25,324.97,325.25,2888.0,294.6979,294.7614,294.5076,294.7614,2888.0
2019-07-08 10:35:00,325.34,325.36,325.18,325.35,925.0,294.8429,294.8611,294.6979,294.852,925.0
2019-07-08 10:40:00,325.45,325.45,324.88,324.92,1625.0,294.9426,294.9426,294.4261,294.4623,1625.0
2019-07-08 10:45:00,325.07,325.27,324.98,325.17,1717.0,294.5982,294.7795,294.5167,294.6889,1717.0
2019-07-08 10:50:00,324.96,324.96,324.65,324.79,16001.0,294.4986,294.4986,294.2176,294.3445,16001.0
2019-07-08 10:55:00,324.74,324.74,324.4,324.5,4592.0,294.2992,294.2992,293.9911,294.0817,4592.0
2019-07-08 11:00:00,324.34,324.73,324.27,324.62,2676.0,293.9367,294.2901,293.8732,294.1904,2676.0
2019-07-08 11:05:00,324.62,324.7,324.54,324.7,2242.0,294.1904,294.2629,294.1179,294.2629,2242.0
2019-07-08 11:10:00,324.5,324.68,324.5,324.67,2280.0,294.0817,294.2448,294.0817,294.2357,2280.0
2019-07-08 11:15:00,324.67,324.81,324.49,324.57,7740.0,294.2357,294.3626,294.0726,294.1451,7740.0
2019-07-08 11:20:00,324.45,324.45,323.98,324.0,1586.0,294.0364,294.0364,293.6104,293.6285,1586.0
2019-07-08 11:25:00,323.87,324.0,323.84,324.0,2294.0,293.5107,293.6285,293.4835,293.6285,2294.0
2019-07-08 11:30:00,324.09,324.21,324.09,324.14,1000.0,293.7101,293.8189,293.7101,293.7554,1000.0
2019-07-08 11:35:00,324.31,324.52,324.31,324.44,500.0,293.9095,294.0998,293.9095,294.0273,500.0
2019-07-08 11:40:00,324.32,324.53,324.29,324.46,1200.0,293.9186,294.1089,293.8914,294.0454,1200.0
2019-07-08 11:45:00,324.45,324.9,324.45,324.46,3670.0,294.0364,294.4442,294.0364,294.0454,3670.0
2019-07-08 11:50:00,324.45,324.64,324.45,324.64,627.0,294.0364,294.2086,294.0364,294.2086,627.0
2019-07-08 11:55:00,324.43,324.43,324.24,324.24,1504.0,294.0182,294.0182,293.8461,293.8461,1504.0
2019-07-08 12:00:00,324.27,324.27,324.15,324.15,300.0,293.8732,293.8732,293.7645,293.7645,300.0
2019-07-08 12:05:00,323.94,324.29,323.94,324.21,1662.0,293.5742,293.8914,293.5742,293.8189,1662.0
2019-07-08 12:10:00,324.35,324.51,324.28,324.28,3202.0,293.9457,294.0907,293.8823,293.8823,3202.0
2019-07-08 12:15:00,324.14,324.14,324.05,324.06,1374.0,293.7554,293.7554,293.6739,293.6829,1374.0
2019-07-08 12:20:00,324.16,324.17,324.04,324.1,508.0,293.7735,293.7826,293.6648,293.7192,508.0
2019-07-08 12:25:00,324.12,324.12,323.85,323.86,1652.0,293.7373,293.7373,293.4926,293.5017,1652.0
2019-07-08 12:30:00,324.03,324.36,324.03,324.27,1196.0,293.6557,293.9548,293.6557,293.8732,1196.0
2019-07-08 12:35:00,324.42,324.42,324.3,324.4,851.0,294.0092,294.0092,293.9004,293.9911,851.0
2019-07-08 12:40:00,324.18,324.19,323.89,324.0,2655.0,293.7917,293.8007,293.5289,293.6285,2655.0
2019-07-08 12:45:00,324.1,324.14,324.03,324.1,1700.0,293.7192,293.7554,293.6557,293.7192,1700.0
2019-07-08 12:50:00,324.15,324.19,323.86,323.86,1300.0,293.7645,293.8007,293.5017,293.5017,1300.0
2019-07-08 12:55:00,323.86,323.93,323.86,323.93,340.0,293.5017,293.5651,293.5017,293.5651,340.0
2019-07-08 13:00:00,323.88,323.88,323.88,323.88,100.0,293.5198,293.5198,293.5198,293.5198,100.0
2019-07-08 13:05:00,324.06,324.11,323.74,323.83,3568.0,293.6829,293.7282,293.3929,293.4745,3568.0
2019-07-08 13:10:00,323.74,323.83,323.63,323.63,920.0,293.3929,293.4745,293.2932,293.2932,920.0
2019-07-08 13:15:00,323.58,323.81,323.58,323.77,800.0,293.2479,293.4564,293.2479,293.4201,800.0
2019-07-08 13:20:00,323.82,323.82,323.6,323.6,907.0,293.4654,293.4654,293.266,293.266,907.0
2019-07-08 13:25:00,323.55,323.7,323.51,323.64,2265.0,293.2207,293.3567,293.1845,293.3023,2265.0
2019-07-08 13:30:00,323.54,323.54,323.38,323.48,1500.0,293.2117,293.2117,293.0667,293.1573,1500.0
2019-07-08 13:35:00,323.72,323.75,323.41,323.42,1200.0,293.3748,293.402,293.0939,293.1029,1200.0
2019-07-08 13:40:00,323.48,323.53,323.33,323.39,1631.0,293.1573,293.2026,293.0214,293.0757,1631.0
2019-07-08 13:45:00,323.52,323.59,323.52,323.59,200.0,293.1935,293.257,293.1935,293.257,200.0
2019-07-08 13:50:00,323.55,323.63,323.46,323.46,1115.0,293.2207,293.2932,293.1392,293.1392,1115.0
2019-07-08 13:55:00,323.43,323.6,323.37,323.53,1500.0,293.112,293.266,293.0576,293.2026,1500.0
2019-07-08 14:00:00,323.43,323.43,322.65,322.67,3150.0,293.112,293.112,292.4051,292.4232,3150.0
2019-07-08 14:05:00,322.76,323.01,322.76,322.98,3108.0,292.5048,292.7313,292.5048,292.7042,3108.0
2019-07-08 14:10:00,323.1,323.2,323.09,323.09,570.0,292.8129,292.9035,292.8039,292.8039,570.0
2019-07-08 14:15:00,323.07,323.07,322.77,322.78,700.0,292.7857,292.7857,292.5138,292.5229,700.0
2019-07-08 14:20:00,322.89,322.89,322.5,322.66,2145.0,292.6226,292.6226,292.2692,292.4142,2145.0
2019-07-08 14:25:00,322.63,322.72,322.54,322.72,1146.0,292.387,292.4685,292.3054,292.4685,1146.0
2019-07-08 14:30:00,322.93,323.14,322.88,323.0,1020.0,292.6588,292.8492,292.6135,292.7223,1020.0
2019-07-08 14:35:00,323.16,323.16,322.94,322.96,1200.0,292.8673,292.8673,292.6679,292.686,1200.0
2019-07-08 14:40:00,322.95,323.28,322.93,323.27,1600.0,292.677,292.976,292.6588,292.967,1600.0
2019-07-08 14:45:00,323.41,323.48,323.38,323.42,600.0,293.0939,293.1573,293.0667,293.1029,600.0
2019-07-08 14:50:00,323.29,323.31,323.08,323.12,1586.0,292.9851,293.0032,292.7948,292.831,1586.0
2019-07-08 14:55:00,323.14,323.25,323.07,323.07,1235.0,292.8492,292.9489,292.7857,292.7857,1235.0
2019-07-08 15:00:00,323.04,323.23,323.02,323.17,2835.0,292.7585,292.9307,292.7404,292.8764,2835.0
2019-07-08 15:05:00,323.17,323.61,323.17,323.51,2808.0,292.8764,293.2751,292.8764,293.1845,2808.0
2019-07-08 15:10:00,323.57,323.76,323.55,323.68,1717.0,293.2389,293.411,293.2207,293.3385,1717.0
2019-07-08 15:15:00,323.67,323.83,323.3,323.3,2024.0,293.3295,293.4745,292.9942,292.9942,2024.0
2019-07-08 15:20:00,323.33,323.62,323.28,323.48,2430.0,293.0214,293.2842,292.976,293.1573,2430.0
2019-07-08 15:25:00,323.35,323.64,323.35,323.63,1542.0,293.0395,293.3023,293.0395,293.2932,1542.0
2019-07-08 15:30:00,323.64,323.72,323.47,323.61,3069.0,293.3023,293.3748,293.1482,293.2751,3069.0
2019-07-08 15:35:00,323.67,323.85,323.55,323.85,2723.0,293.3295,293.4926,293.2207,293.4926,2723.0
2019-07-08 15:40:00,323.85,323.86,323.55,323.62,3738.0,293.4926,293.5017,293.2207,293.2842,3738.0
2019-07-08 15:45:00,323.71,323.83,323.66,323.77,2863.0,293.3657,293.4745,293.3204,293.4201,2863.0
2019-07-08 15:50:00,323.81,323.95,323.76,323.95,7219.0,293.4564,293.5832,293.411,293.5832,7219.0
2019-07-08 15:55:00,324.1,324.27,323.92,324.1,13494.0,293.7192,293.8732,293.556,293.7192,13494.0
2019-07-09 09:30:00,323.26,323.99,322.88,323.5,3661.0,292.9579,293.6195,292.6135,293.1754,3661.0
2019-07-09 09:35:00,323.06,323.1,322.32,322.81,1216.0,292.7767,292.8129,292.106,292.5501,1216.0
2019-07-09 09:40:00,322.29,322.29,321.1,321.45,1500.0,292.0788,292.0788,291.0004,291.3176,1500.0
2019-07-09 09:45:00,321.93,321.93,321.51,321.51,502.0,291.7526,291.7526,291.372,291.372,502.0
2019-07-09 09:50:00,321.57,321.57,321.14,321.25,1200.0,291.4263,291.4263,291.0366,291.1363,1200.0
2019-07-09 09:55:00,321.5,322.15,321.48,322.02,5103.0,291.3629,291.952,291.3448,291.8342,5103.0
2019-07-09 10:00:00,322.08,322.23,321.21,321.21,5613.0,291.8885,292.0245,291.1001,291.1001,5613.0
2019-07-09 10:05:00,321.65,321.9,321.32,321.9,2214.0,291.4988,291.7254,291.1998,291.7254,2214.0
2019-07-09 10:10:00,321.87,321.87,321.42,321.42,1029.0,291.6982,291.6982,291.2904,291.2904,1029.0
2019-07-09 10:15:00,321.4,322.27,321.4,322.06,4257.0,291.2723,292.0607,291.2723,291.8704,4257.0
2019-07-09 10:20:00,321.96,322.17,321.81,322.17,2200.0,291.7798,291.9701,291.6438,291.9701,2200.0
2019-07-09 10:25:00,322.44,322.57,322.44,322.57,310.0,292.2148,292.3326,292.2148,292.3326,310.0
2019-07-09 10:30:00,322.55,322.55,322.19,322.25,1839.0,292.3145,292.3145,291.9882,292.0426,1839.0
2019-07-09 10:35:00,322.14,322.37,321.93,322.05,4401.0,291.9429,292.1513,291.7526,291.8613,4401.0
2019-07-09 10:40:00,321.99,322.2,321.88,322.11,7422.0,291.807,291.9973,291.7073,291.9157,7422.0
2019-07-09 10:45:00,322.11,322.32,321.99,322.28,1712.0,291.9157,292.106,291.807,292.0698,1712.0
2019-07-09 10:50:00,322.45,322.72,322.12,322.17,7358.0,292.2238,292.4685,291.9248,291.9701,7358.0
2019-07-09 10:55:00,322.46,322.46,321.77,321.89,3443.0,292.2329,292.2329,291.6076,291.7163,3443.0
2019-07-09 11:00:00,321.76,322.15,321.55,322.05,2603.0,291.5985,291.952,291.4082,291.8613,2603.0
2019-07-09 11:05:00,322.16,322.2,321.87,322.0,3114.0,291.961,291.9973,291.6982,291.816,3114.0
2019-07-09 11:10:00,321.91,322.29,321.91,322.15,2482.0,291.7345,292.0788,291.7345,291.952,2482.0
2019-07-09 11:15:00,322.1,322.52,322.09,322.21,6081.0,291.9067,292.2873,291.8976,292.0063,6081.0
2019-07-09 11:20:00,322.16,322.42,322.06,322.25,11419.0,291.961,292.1967,291.8704,292.0426,11419.0
2019-07-09 11:25:00,322.18,322.34,321.94,321.94,1952.0,291.9792,292.1242,291.7617,291.7617,1952.0
2019-07-09 11:30:00,322.09,322.33,322.06,322.15,2343.0,291.8976,292.1151,291.8704,291.952,2343.0
2019-07-09 11:35:00,322.07,322.42,322.03,322.42,985.0,291.8795,292.1967,291.8432,292.1967,985.0
2019-07-09 11:40:00,322.39,322.49,322.09,322.4,4846.0,292.1695,292.2601,291.8976,292.1785,4846.0
2019-07-09 11:45:00,322.53,322.63,322.42,322.52,1020.0,292.2963,292.387,292.1967,292.2873,1020.0
2019-07-09 11:50:00,322.66,322.66,322.28,322.64,1670.0,292.4142,292.4142,292.0698,292.396,1670.0
2019-07-09 11:55:00,322.6,322.6,322.49,322.53,1699.0,292.3598,292.3598,292.2601,292.2963,1699.0
2019-07-09 12:00:00,322.32,322.61,322.28,322.59,3332.0,292.106,292.3688,292.0698,292.3507,3332.0
2019-07-09 12:05:00,322.53,322.76,322.3,322.37,1202.0,292.2963,292.5048,292.0879,292.1513,1202.0
2019-07-09 12:10:00,322.39,322.51,322.3,322.5,2800.0,292.1695,292.2782,292.0879,292.2692,2800.0
2019-07-09 12:15:00,322.54,322.7,322.32,322.66,19267.0,292.3054,292.4504,292.106,292.4142,19267.0
2019-07-09 12:20:00,322.58,323.18,322.51,323.18,5719.0,292.3417,292.8854,292.2782,292.8854,5719.0
2019-07-09 12:25:00,323.18,323.22,322.67,322.88,8389.0,292.8854,292.9217,292.4232,292.6135,8389.0
2019-07-09 12:30:00,322.82,322.92,322.65,322.82,1400.0,292.5592,292.6498,292.4051,292.5592,1400.0
2019-07-09 12:35:00,322.8,323.08,322.8,322.97,1761.0,292.541,292.7948,292.541,292.6951,1761.0
2019-07-09 12:40:00,322.85,322.85,322.57,322.8,1100.0,292.5863,292.5863,292.3326,292.541,1100.0
2019-07-09 12:45:00,322.74,322.76,322.58,322.75,600.0,292.4867,292.5048,292.3417,292.4957,600.0
2019-07-09 12:50:00,322.7,322.7,322.57,322.57,1800.0,292.4504,292.4504,292.3326,292.3326,1800.0
2019-07-09 12:55:00,322.59,322.7,322.46,322.57,1500.0,292.3507,292.4504,292.2329,292.3326,1500.0
2019-07-09 13:00:00,322.46,322.46,322.26,322.45,600.0,292.2329,292.2329,292.0517,292.2238,600.0
2019-07-09 13:05:00,322.67,322.67,322.19,322.41,1401.0,292.4232,292.4232,291.9882,292.1876,1401.0
2019-07-09 13:10:00,322.51,322.83,322.51,322.61,1450.0,292.2782,292.5682,292.2782,292.3688,1450.0
2019-07-09 13:15:00,322.51,322.51,322.35,322.49,300.0,292.2782,292.2782,292.1332,292.2601,300.0
2019-07-09 13:20:00,322.46,322.64,322.34,322.64,1200.0,292.2329,292.396,292.1242,292.396,1200.0
2019-07-09 13:25:00,322.69,322.8,322.57,322.79,2430.0,292.4413,292.541,292.3326,292.532,2430.0
2019-07-09 13:30:00,322.85,322.85,322.7,322.7,300.0,292.5863,292.5863,292.4504,292.4504,300.0
2019-07-09 13:35:00,322.58,322.58,322.38,322.41,725.0,292.3417,292.3417,292.1604,292.1876,725.0
2019-07-09 13:40:00,322.6,322.76,322.6,322.71,815.0,292.3598,292.5048,292.3598,292.4595,815.0
2019-07-09 13:45:00,322.59,322.68,322.58,322.68,1090.0,292.3507,292.4323,292.3417,292.4323,1090.0
2019-07-09 13:50:00,322.81,322.81,322.67,322.68,1010.0,292.5501,292.5501,292.4232,292.4323,1010.0
2019-07-09 13:55:00,322.59,322.84,322.59,322.67,3935.0,292.3507,292.5773,292.3507,292.4232,3935.0
2019-07-09 14:00:00,322.78,322.8,322.56,322.56,4580.0,292.5229,292.541,292.3235,292.3235,4580.0
2019-07-09 14:05:00,322.68,322.84,322.61,322.76,1912.0,292.4323,292.5773,292.3688,292.5048,1912.0
2019-07-09 14:10:00,322.72,322.86,322.6,322.67,4781.0,292.4685,292.5954,292.3598,292.4232,4781.0
2019-07-09 14:15:00,322.68,323.0,322.68,323.0,1100.0,292.4323,292.7223,292.4323,292.7223,1100.0
2019-07-09 14:20:00,322.94,323.22,322.94,323.06,1621.0,292.6679,292.9217,292.6679,292.7767,1621.0
2019-07-09 14:25:00,323.1,323.85,323.1,323.81,2650.0,292.8129,293.4926,292.8129,293.4564,2650.0
2019-07-09 14:30:00,323.69,323.69,323.52,323.6,1431.0,293.3476,293.3476,293.1935,293.266,1431.0
2019-07-09 14:35:00,323.66,323.66,323.42,323.42,1228.0,293.3204,293.3204,293.1029,293.1029,1228.0
2019-07-09 14:40:00,323.46,323.87,323.38,323.87,2803.0,293.1392,293.5107,293.0667,293.5107,2803.0
2019-07-09 14:45:00,323.82,323.9,323.69,323.69,1542.0,293.4654,293.5379,293.3476,293.3476,1542.0
2019-07-09 14:50:00,323.6,323.85,323.51,323.85,3010.0,293.266,293.4926,293.1845,293.4926,3010.0
2019-07-09 14:55:00,323.98,324.03,323.93,323.94,966.0,293.6104,293.6557,293.5651,293.5742,966.0
2019-07-09 15:00:00,324.06,324.12,323.87,324.12,1300.0,293.6829,293.7373,293.5107,293.7373,1300.0
2019-07-09 15:05:00,324.1,324.23,324.1,324.2,400.0,293.7192,293.837,293.7192,293.8098,400.0
2019-07-09 15:10:00,324.31,324.39,324.2,324.38,1295.0,293.9095,293.982,293.8098,293.9729,1295.0
2019-07-09 15:15:00,324.38,324.62,323.94,324.46,5114.0,293.9729,294.1904,293.5742,294.0454,5114.0
2019-07-09 15:20:00,324.46,324.6,324.39,324.39,3315.0,294.0454,294.1723,293.982,293.982,3315.0
2019-07-09 15:25:00,324.32,324.65,324.3,324.54,3586.0,293.9186,294.2176,293.9004,294.1179,3586.0
2019-07-09 15:30:00,324.56,324.77,324.56,324.62,2614.0,294.1361,294.3264,294.1361,294.1904,2614.0
2019-07-09 15:35:00,324.64,324.89,324.64,324.8,4719.0,294.2086,294.4351,294.2086,294.3536,4719.0
2019-07-09 15:40:00,324.85,324.91,324.75,324.91,4167.0,294.3989,294.4532,294.3082,294.4532,4167.0
2019-07-09 15:45:00,324.91,325.34,324.91,325.07,6731.0,294.4532,294.8429,294.4532,294.5982,6731.0
2019-07-09 15:50:00,325.06,325.95,325.06,325.84,14746.0,294.5892,295.3958,294.5892,295.2961,14746.0
2019-07-09 15:55:00,325.78,325.95,325.62,325.8,21910.0,295.2417,295.3958,295.0967,295.2598,21910.0
2019-07-10 09:30:00,326.16,328.23,325.94,327.68,21845.0,295.5861,297.462,295.3867,296.9636,21845.0
2019-07-10 09:35:00,327.99,328.71,327.11,327.8,5322.0,297.2445,297.897,296.447,297.0723,5322.0
2019-07-10 09:40:00,327.34,328.8,327.32,328.03,3879.0,296.6555,297.9786,296.6373,297.2808,3879.0
2019-07-10 09:45:00,328.4,328.6,327.89,327.9,6701.0,297.6161,297.7973,297.1539,297.163,6701.0
2019-07-10 09:50:00,327.91,328.44,327.38,328.44,7849.0,297.172,297.6523,296.6917,297.6523,7849.0
2019-07-10 09:55:00,328.44,328.46,327.4,327.4,3500.0,297.6523,297.6705,296.7098,296.7098,3500.0
2019-07-10 10:00:00,327.39,327.88,327.0,327.21,3260.0,296.7008,297.1448,296.3473,296.5376,3260.0
2019-07-10 10:05:00,327.01,327.4,327.0,327.02,700.0,296.3564,296.7098,296.3473,296.3655,700.0
2019-07-10 10:10:00,327.03,327.54,327.02,327.4,1000.0,296.3745,296.8367,296.3655,296.7098,1000.0
2019-07-10 10:15:00,327.44,327.6,327.04,327.17,2290.0,296.7461,296.8911,296.3836,296.5014,2290.0
2019-07-10 10:20:00,327.43,327.81,327.43,327.81,900.0,296.737,297.0814,296.737,297.0814,900.0
2019-07-10 10:25:00,327.66,327.7,327.07,327.21,1508.0,296.9455,296.9817,296.4108,296.5376,1508.0
2019-07-10 10:30:00,327.41,327.48,327.18,327.19,1456.0,296.7189,296.7823,296.5105,296.5195,1456.0
2019-07-10 10:35:00,327.04,327.04,326.53,326.73,1540.0,296.3836,296.3836,295.9214,296.1026,1540.0
2019-07-10 10:40:00,326.29,326.3,326.09,326.09,2938.0,295.7039,295.7129,295.5226,295.5226,2938.0
2019-07-10 10:45:00,326.41,326.93,326.4,326.93,1162.0,295.8126,296.2839,295.8036,296.2839,1162.0
2019-07-10 10:50:00,326.77,326.89,326.56,326.56,2511.0,296.1389,296.2476,295.9486,295.9486,2511.0
2019-07-10 10:55:00,326.68,326.91,326.68,326.84,1200.0,296.0573,296.2658,296.0573,296.2023,1200.0
2019-07-10 11:00:00,326.86,327.11,326.64,326.86,1265.0,296.2205,296.447,296.0211,296.2205,1265.0
2019-07-10 11:05:00,326.79,326.86,326.33,326.38,4188.0,296.157,296.2205,295.7401,295.7854,4188.0
2019-07-10 11:10:00,326.25,326.48,326.15,326.16,1300.0,295.6676,295.8761,295.577,295.5861,1300.0
2019-07-10 11:15:00,326.05,326.05,325.15,325.44,4900.0,295.4864,295.4864,294.6707,294.9336,4900.0
2019-07-10 11:20:00,325.44,325.71,325.43,325.52,2000.0,294.9336,295.1783,294.9245,295.0061,2000.0
2019-07-10 11:25:00,325.5,325.69,325.42,325.44,1607.0,294.9879,295.1601,294.9154,294.9336,1607.0
2019-07-10 11:30:00,325.34,325.67,325.24,325.67,2981.0,294.8429,295.142,294.7523,295.142,2981.0
2019-07-10 11:35:00,325.59,325.72,325.5,325.55,2502.0,295.0695,295.1873,294.9879,295.0333,2502.0
2019-07-10 11:40:00,325.67,326.0,325.56,325.56,2012.0,295.142,295.4411,295.0423,295.0423,2012.0
2019-07-10 11:45:00,325.57,325.81,325.26,325.65,2035.0,295.0514,295.2689,294.7704,295.1239,2035.0
2019-07-10 11:50:00,325.64,325.87,325.51,325.72,1169.0,295.1148,295.3233,294.997,295.1873,1169.0
2019-07-10 11:55:00,325.55,325.63,325.35,325.35,2153.0,295.0333,295.1058,294.852,294.852,2153.0
2019-07-10 12:00:00,325.47,325.47,325.23,325.38,1200.0,294.9608,294.9608,294.7432,294.8792,1200.0
2019-07-10 12:05:00,325.48,325.54,325.31,325.5,5884.0,294.9698,295.0242,294.8157,294.9879,5884.0
2019-07-10 12:10:00,325.43,325.43,325.26,325.26,900.0,294.9245,294.9245,294.7704,294.7704,900.0
2019-07-10 12:15:00,325.25,325.25,324.97,324.97,700.0,294.7614,294.7614,294.5076,294.5076,700.0
2019-07-10 12:20:00,324.82,324.96,324.68,324.84,971.0,294.3717,294.4986,294.2448,294.3898,971.0
2019-07-10 12:25:00,324.87,325.05,324.64,325.05,1819.0,294.417,294.5801,294.2086,294.5801,1819.0
2019-07-10 12:30:00,325.08,325.27,325.05,325.25,1094.0,294.6073,294.7795,294.5801,294.7614,1094.0
2019-07-10 12:35:00,325.22,325.22,324.94,324.98,1500.0,294.7342,294.7342,294.4804,294.5167,1500.0
2019-07-10 12:40:00,324.98,324.98,324.63,324.7,3806.0,294.5167,294.5167,294.1995,294.2629,3806.0
2019-07-10 12:45:00,324.66,325.01,324.6,324.93,2695.0,294.2267,294.5439,294.1723,294.4714,2695.0
2019-07-10 12:50:00,324.89,325.25,324.89,325.25,1685.0,294.4351,294.7614,294.4351,294.7614,1685.0
2019-07-10 12:55:00,325.22,325.43,325.12,325.38,1665.0,294.7342,294.9245,294.6436,294.8792,1665.0
2019-07-10 13:00:00,325.68,325.69,325.31,325.31,1940.0,295.1511,295.1601,294.8157,294.8157,1940.0
2019-07-10 13:05:00,325.48,325.72,325.48,325.66,1103.0,294.9698,295.1873,294.9698,295.1329,1103.0
2019-07-10 13:10:00,325.59,325.68,325.59,325.59,700.0,295.0695,295.1511,295.0695,295.0695,700.0
2019-07-10 13:15:00,325.58,325.62,325.43,325.55,1000.0,295.0604,295.0967,294.9245,295.0333,1000.0
2019-07-10 13:20:00,325.56,325.56,325.44,325.54,800.0,295.0423,295.0423,294.9336,295.0242,800.0
2019-07-10 13:25:00,325.51,325.52,325.24,325.39,1480.0,294.997,295.0061,294.7523,294.8883,1480.0
2019-07-10 13:30:00,325.36,326.15,325.3,325.86,2500.0,294.8611,295.577,294.8067,295.3142,2500.0
2019-07-10 13:35:00,325.97,325.97,325.93,325.93,585.0,295.4139,295.4139,295.3776,295.3776,585.0
2019-07-10 13:40:00,325.98,326.12,325.75,326.12,4494.0,295.4229,295.5498,295.2145,295.5498,4494.0
2019-07-10 13:45:00,326.19,326.33,325.84,325.94,1932.0,295.6133,295.7401,295.2961,295.3867,1932.0
2019-07-10 13:50:00,325.85,325.86,325.64,325.73,906.0,295.3051,295.3142,295.1148,295.1964,906.0
2019-07-10 13:55:00,325.79,325.79,325.78,325.79,100.0,295.2508,295.2508,295.2417,295.2508,100.0
2019-07-10 14:00:00,325.94,326.17,325.77,325.95,2066.0,295.3867,295.5951,295.2326,295.3958,2066.0
2019-07-10 14:05:00,325.8,325.85,325.73,325.73,1308.0,295.2598,295.3051,295.1964,295.1964,1308.0
2019-07-10 14:10:00,325.44,325.82,325.43,325.65,1400.0,294.9336,295.2779,294.9245,295.1239,1400.0
2019-07-10 14:15:00,325.62,325.62,325.46,325.46,637.0,295.0967,295.0967,294.9517,294.9517,637.0
2019-07-10 14:20:00,325.4,325.41,325.04,325.19,3603.0,294.8973,294.9064,294.5711,294.707,3603.0
2019-07-10 14:25:00,325.23,325.28,325.03,325.08,1000.0,294.7432,294.7886,294.562,294.6073,1000.0
2019-07-10 14:30:00,324.97,325.19,324.84,325.12,925.0,294.5076,294.707,294.3898,294.6436,925.0
2019-07-10 14:35:00,325.17,325.17,325.01,325.01,850.0,294.6889,294.6889,294.5439,294.5439,850.0
2019-07-10 14:40:00,324.98,325.0,324.66,324.97,2500.0,294.5167,294.5348,294.2267,294.5076,2500.0
2019-07-10 14:45:00,324.96,325.06,324.86,324.89,1060.0,294.4986,294.5892,294.4079,294.4351,1060.0
2019-07-10 14:50:00,324.9,324.9,324.9,324.9,400.0,294.4442,294.4442,294.4442,294.4442,400.0
2019-07-10 14:55:00,325.06,325.13,324.89,325.13,2158.0,294.5892,294.6526,294.4351,294.6526,2158.0
2019-07-10 15:00:00,325.13,325.13,324.83,324.97,982.0,294.6526,294.6526,294.3807,294.5076,982.0
2019-07-10 15:05:00,324.99,325.23,324.99,325.14,1048.0,294.5257,294.7432,294.5257,294.6617,1048.0
2019-07-10 15:10:00,325.13,325.13,324.42,324.53,2900.0,294.6526,294.6526,294.0092,294.1089,2900.0
2019-07-10 15:15:00,324.52,324.78,324.52,324.66,2493.0,294.0998,294.3354,294.0998,294.2267,2493.0
2019-07-10 15:20:00,324.77,324.77,324.45,324.5,1515.0,294.3264,294.3264,294.0364,294.0817,1515.0
2019-07-10 15:25:00,324.64,324.95,324.63,324.95,3040.0,294.2086,294.4895,294.1995,294.4895,3040.0
2019-07-10 15:30:00,324.85,325.21,324.85,324.9,5323.0,294.3989,294.7251,294.3989,294.4442,5323.0
2019-07-10 15:35:00,324.72,324.73,324.22,324.39,5600.0,294.2811,294.2901,293.8279,293.982,5600.0
2019-07-10 15:40:00,324.49,324.68,324.37,324.65,1900.0,294.0726,294.2448,293.9639,294.2176,1900.0
2019-07-10 15:45:00,324.61,324.68,324.22,324.39,4304.0,294.1814,294.2448,293.8279,293.982,4304.0
2019-07-10 15:50:00,324.48,324.5,323.96,324.32,9572.0,294.0636,294.0817,293.5923,293.9186,9572.0
2019-07-10 15:55:00,324.28,324.34,323.85,324.07,27688.0,293.8823,293.9367,293.4926,293.692,27688.0
2019-07-11 09:30:00,324.57,324.57,324.57,324.57,5469.0,294.1451,294.1451,294.1451,294.1451,5469.0
2019-07-11 09:35:00,324.63,325.68,324.53,325.68,1100.0,294.1995,295.1511,294.1089,295.1511,1100.0
2019-07-11 09:40:00,325.98,325.99,324.59,324.62,3933.0,295.4229,295.432,294.1632,294.1904,3933.0
2019-07-11 09:45:00,324.59,324.59,324.59,324.59,100.0,294.1632,294.1632,294.1632,294.1632,100.0
2019-07-11 09:50:00,324.64,325.01,324.62,325.01,1002.0,294.2086,294.5439,294.1904,294.5439,1002.0
2019-07-11 09:55:00,324.74,324.74,324.3,324.54,1862.0,294.2992,294.2992,293.9004,294.1179,1862.0
2019-07-11 10:00:00,324.7,325.2,324.7,325.08,1245.0,294.2629,294.7161,294.2629,294.6073,1245.0
2019-07-11 10:05:00,325.09,325.37,325.08,325.37,1500.0,294.6164,294.8701,294.6073,294.8701,1500.0
2019-07-11 10:10:00,325.28,325.76,325.15,325.16,2733.0,294.7886,295.2236,294.6707,294.6798,2733.0
2019-07-11 10:15:00,325.37,325.6,325.3,325.47,1406.0,294.8701,295.0786,294.8067,294.9608,1406.0
2019-07-11 10:20:00,325.63,325.68,325.4,325.4,1000.0,295.1058,295.1511,294.8973,294.8973,1000.0
2019-07-11 10:25:00,325.64,325.65,325.52,325.52,800.0,295.1148,295.1239,295.0061,295.0061,800.0
2019-07-11 10:30:00,325.43,325.64,325.39,325.4,1553.0,294.9245,295.1148,294.8883,294.8973,1553.0
2019-07-11 10:35:00,325.75,325.9,325.56,325.8,2462.0,295.2145,295.3504,295.0423,295.2598,2462.0
2019-07-11 10:40:00,325.7,326.21,325.65,326.13,1199.0,295.1692,295.6314,295.1239,295.5589,1199.0
2019-07-11 10:45:00,326.23,326.8,326.15,326.7,1350.0,295.6495,296.1661,295.577,296.0755,1350.0
2019-07-11 10:50:00,326.78,327.16,326.77,327.06,2122.0,296.148,296.4923,296.1389,296.4017,2122.0
2019-07-11 10:55:00,327.0,327.24,326.54,326.59,3466.0,296.3473,296.5648,295.9305,295.9758,3466.0
2019-07-11 11:00:00,326.76,327.01,326.63,326.63,550.0,296.1298,296.3564,296.012,296.012,550.0
2019-07-11 11:05:00,326.74,327.06,326.69,326.69,1325.0,296.1117,296.4017,296.0664,296.0664,1325.0
2019-07-11 11:10:00,326.62,327.17,326.62,327.17,511.0,296.003,296.5014,296.003,296.5014,511.0
2019-07-11 11:15:00,327.15,327.39,326.96,326.96,2222.0,296.4833,296.7008,296.3111,296.3111,2222.0
2019-07-11 11:20:00,326.99,327.27,326.99,327.26,840.0,296.3383,296.592,296.3383,296.583,840.0
2019-07-11 11:25:00,327.32,327.65,327.32,327.39,1805.0,296.6373,296.9364,296.6373,296.7008,1805.0
2019-07-11 11:30:00,327.38,327.74,327.38,327.74,800.0,296.6917,297.018,296.6917,297.018,800.0
2019-07-11 11:35:00,327.69,327.7,327.38,327.53,2236.0,296.9727,296.9817,296.6917,296.8276,2236.0
2019-07-11 11:40:00,327.53,327.56,327.33,327.46,2014.0,296.8276,296.8548,296.6464,296.7642,2014.0
2019-07-11 11:45:00,327.45,327.86,327.45,327.72,1723.0,296.7551,297.1267,296.7551,296.9998,1723.0
2019-07-11 11:50:00,327.71,327.83,327.5,327.64,1800.0,296.9908,297.0995,296.8005,296.9273,1800.0
2019-07-11 11:55:00,327.7,328.14,327.7,327.95,4322.0,296.9817,297.3805,296.9817,297.2083,4322.0
2019-07-11 12:00:00,327.88,328.26,327.86,327.99,4049.0,297.1448,297.4892,297.1267,297.2445,4049.0
2019-07-11 12:05:00,327.86,328.03,327.86,327.88,900.0,297.1267,297.2808,297.1267,297.1448,900.0
2019-07-11 12:10:00,327.78,327.9,327.74,327.76,1102.0,297.0542,297.163,297.018,297.0361,1102.0
2019-07-11 12:15:00,327.76,327.85,327.66,327.85,4833.0,297.0361,297.1177,296.9455,297.1177,4833.0
2019-07-11 12:20:00,327.95,327.97,327.72,327.88,2740.0,297.2083,297.2264,296.9998,297.1448,2740.0
2019-07-11 12:25:00,327.86,327.89,327.56,327.58,2800.0,297.1267,297.1539,296.8548,296.873,2800.0
2019-07-11 12:30:00,327.58,327.58,326.8,326.8,2400.0,296.873,296.873,296.1661,296.1661,2400.0
2019-07-11 12:35:00,326.79,327.14,326.66,327.13,3204.0,296.157,296.4742,296.0392,296.4651,3204.0
2019-07-11 12:40:00,327.04,327.27,326.88,326.88,1620.0,296.3836,296.592,296.2386,296.2386,1620.0
2019-07-11 12:45:00,326.92,327.05,326.72,327.0,2224.0,296.2748,296.3926,296.0936,296.3473,2224.0
2019-07-11 12:50:00,327.03,327.29,327.03,327.15,1438.0,296.3745,296.6101,296.3745,296.4833,1438.0
2019-07-11 12:55:00,327.06,327.15,326.98,327.15,1400.0,296.4017,296.4833,296.3292,296.4833,1400.0
2019-07-11 13:00:00,327.03,327.16,326.75,326.76,3600.0,296.3745,296.4923,296.1208,296.1298,3600.0
2019-07-11 13:05:00,326.87,327.18,326.78,327.07,2458.0,296.2295,296.5105,296.148,296.4108,2458.0
2019-07-11 13:10:00,327.06,327.22,327.06,327.18,1200.0,296.4017,296.5467,296.4017,296.5105,1200.0
2019-07-11 13:15:00,327.13,327.34,326.84,327.02,2500.0,296.4651,296.6555,296.2023,296.3655,2500.0
2019-07-11 13:20:00,326.98,327.35,326.97,327.33,3642.0,296.3292,296.6645,296.3201,296.6464,3642.0
2019-07-11 13:25:00,327.23,327.27,326.78,326.87,16900.0,296.5558,296.592,296.148,296.2295,16900.0
2019-07-11 13:30:00,326.79,326.79,326.35,326.36,2600.0,296.157,296.157,295.7583,295.7673,2600.0
2019-07-11 13:35:00,326.41,326.41,325.83,326.28,2802.0,295.8126,295.8126,295.287,295.6948,2802.0
2019-07-11 13:40:00,326.41,326.48,326.11,326.3,2019.0,295.8126,295.8761,295.5408,295.7129,2019.0
2019-07-11 13:45:00,326.17,326.27,326.1,326.23,900.0,295.5951,295.6858,295.5317,295.6495,900.0
2019-07-11 13:50:00,326.24,326.42,326.24,326.33,1348.0,295.6586,295.8217,295.6586,295.7401,1348.0
2019-07-11 13:55:00,326.28,326.28,326.07,326.15,1400.0,295.6948,295.6948,295.5045,295.577,1400.0
2019-07-11 14:00:00,326.27,326.36,326.19,326.22,2415.0,295.6858,295.7673,295.6133,295.6404,2415.0
2019-07-11 14:05:00,326.3,326.3,325.95,325.95,2300.0,295.7129,295.7129,295.3958,295.3958,2300.0
2019-07-11 14:10:00,325.9,326.21,325.89,326.21,1459.0,295.3504,295.6314,295.3414,295.6314,1459.0
2019-07-11 14:15:00,326.09,326.09,325.76,325.76,1500.0,295.5226,295.5226,295.2236,295.2236,1500.0
2019-07-11 14:20:00,325.91,326.09,325.82,326.02,3048.0,295.3595,295.5226,295.2779,295.4592,3048.0
2019-07-11 14:25:00,325.89,326.07,325.82,325.99,1100.0,295.3414,295.5045,295.2779,295.432,1100.0
2019-07-11 14:30:00,325.99,325.99,325.66,325.94,4720.0,295.432,295.432,295.1329,295.3867,4720.0
2019-07-11 14:35:00,325.87,325.87,325.35,325.35,2537.0,295.3233,295.3233,294.852,294.852,2537.0
2019-07-11 14:40:00,325.36,325.52,325.36,325.41,500.0,294.8611,295.0061,294.8611,294.9064,500.0
2019-07-11 14:45:00,325.41,325.75,325.37,325.75,4547.0,294.9064,295.2145,294.8701,295.2145,4547.0
2019-07-11 14:50:00,325.71,325.71,325.26,325.32,3702.0,295.1783,295.1783,294.7704,294.8248,3702.0
2019-07-11 14:55:00,325.49,325.49,325.23,325.35,2932.0,294.9789,294.9789,294.7432,294.852,2932.0
2019-07-11 15:00:00,325.24,325.48,325.1,325.44,3693.0,294.7523,294.9698,294.6254,294.9336,3693.0
2019-07-11 15:05:00,325.43,325.45,325.3,325.43,2838.0,294.9245,294.9426,294.8067,294.9245,2838.0
2019-07-11 15:10:00,325.48,325.63,325.29,325.63,2766.0,294.9698,295.1058,294.7976,295.1058,2766.0
2019-07-11 15:15:00,325.57,325.72,325.53,325.53,3200.0,295.0514,295.1873,295.0151,295.0151,3200.0
2019-07-11 15:20:00,325.5,325.75,325.49,325.67,3650.0,294.9879,295.2145,294.9789,295.142,3650.0
2019-07-11 15:25:00,325.67,325.76,325.25,325.31,4141.0,295.142,295.2236,294.7614,294.8157,4141.0
2019-07-11 15:30:00,325.28,325.36,324.76,324.85,11303.0,294.7886,294.8611,294.3173,294.3989,11303.0
2019-07-11 15:35:00,324.84,325.03,324.45,324.69,19658.0,294.3898,294.562,294.0364,294.2539,19658.0
2019-07-11 15:40:00,324.71,325.26,324.41,325.26,12858.0,294.272,294.7704,294.0001,294.7704,12858.0
2019-07-11 15:45:00,325.31,325.41,324.77,324.78,19925.0,294.8157,294.9064,294.3264,294.3354,19925.0
2019-07-11 15:50:00,324.78,325.12,324.08,324.2,38317.0,294.3354,294.6436,293.701,293.8098,38317.0
2019-07-11 15:55:00,324.33,324.84,324.02,324.84,58159.0,293.9276,294.3898,293.6467,294.3898,58159.0
2019-07-12 09:30:00,326.28,326.69,325.87,326.33,5896.0,295.6948,296.0664,295.3233,295.7401,5896.0
2019-07-12 09:35:00,326.31,326.34,325.37,326.01,2100.0,295.722,295.7492,294.8701,295.4501,2100.0
2019-07-12 09:40:00,326.09,326.09,324.93,325.26,2741.0,295.5226,295.5226,294.4714,294.7704,2741.0
2019-07-12 09:45:00,325.11,325.53,324.03,324.17,5260.0,294.6345,295.0151,293.6557,293.7826,5260.0
2019-07-12 09:50:00,324.31,324.45,323.26,323.65,4885.0,293.9095,294.0364,292.9579,293.3114,4885.0
2019-07-12 09:55:00,323.7,324.25,323.7,323.79,4819.0,293.3567,293.8551,293.3567,293.4382,4819.0
2019-07-12 10:00:00,324.06,324.51,323.97,324.25,2809.0,293.6829,294.0907,293.6014,293.8551,2809.0
2019-07-12 10:05:00,324.54,325.15,324.38,325.03,3100.0,294.1179,294.6707,293.9729,294.562,3100.0
2019-07-12 10:10:00,324.98,325.33,324.64,324.72,3887.0,294.5167,294.8339,294.2086,294.2811,3887.0
2019-07-12 10:15:00,324.81,325.1,324.81,325.1,600.0,294.3626,294.6254,294.3626,294.6254,600.0
2019-07-12 10:20:00,324.97,325.6,324.96,325.18,3000.0,294.5076,295.0786,294.4986,294.6979,3000.0
2019-07-12 10:25:00,325.3,325.47,325.19,325.29,1972.0,294.8067,294.9608,294.707,294.7976,1972.0
2019-07-12 10:30:00,325.3,325.5,325.14,325.14,1632.0,294.8067,294.9879,294.6617,294.6617,1632.0
2019-07-12 10:35:00,325.4,325.48,324.9,324.9,1700.0,294.8973,294.9698,294.4442,294.4442,1700.0
2019-07-12 10:40:00,325.15,325.16,325.15,325.15,100.0,294.6707,294.6798,294.6707,294.6707,100.0
2019-07-12 10:45:00,325.07,325.3,325.07,325.23,887.0,294.5982,294.8067,294.5982,294.7432,887.0
2019-07-12 10:50:00,325.3,325.3,324.93,325.24,1800.0,294.8067,294.8067,294.4714,294.7523,1800.0
2019-07-12 10:55:00,325.32,325.32,325.06,325.2,700.0,294.8248,294.8248,294.5892,294.7161,700.0
2019-07-12 11:00:00,325.01,325.12,324.99,324.99,2791.0,294.5439,294.6436,294.5257,294.5257,2791.0
2019-07-12 11:05:00,325.02,325.07,324.91,324.91,2400.0,294.5529,294.5982,294.4532,294.4532,2400.0
2019-07-12 11:10:00,324.91,324.91,324.7,324.89,1600.0,294.4532,294.4532,294.2629,294.4351,1600.0
2019-07-12 11:15:00,324.77,324.87,324.67,324.87,2350.0,294.3264,294.417,294.2357,294.417,2350.0
2019-07-12 11:20:00,324.92,325.0,324.74,324.93,4408.0,294.4623,294.5348,294.2992,294.4714,4408.0
2019-07-12 11:25:00,324.92,325.03,324.9,325.02,2440.0,294.4623,294.562,294.4442,294.5529,2440.0
2019-07-12 11:30:00,325.06,325.39,325.05,325.16,2004.0,294.5892,294.8883,294.5801,294.6798,2004.0
2019-07-12 11:35:00,325.25,325.26,325.12,325.12,925.0,294.7614,294.7704,294.6436,294.6436,925.0
2019-07-12 11:40:00,325.16,325.24,325.09,325.13,2776.0,294.6798,294.7523,294.6164,294.6526,2776.0
2019-07-12 11:45:00,325.34,325.44,325.21,325.29,1400.0,294.8429,294.9336,294.7251,294.7976,1400.0
2019-07-12 11:50:00,325.17,325.45,325.17,325.24,1525.0,294.6889,294.9426,294.6889,294.7523,1525.0
2019-07-12 11:55:00,325.41,325.41,325.12,325.25,3481.0,294.9064,294.9064,294.6436,294.7614,3481.0
2019-07-12 12:00:00,325.31,325.32,325.18,325.28,1870.0,294.8157,294.8248,294.6979,294.7886,1870.0
2019-07-12 12:05:00,325.28,325.28,325.09,325.13,2000.0,294.7886,294.7886,294.6164,294.6526,2000.0
2019-07-12 12:10:00,325.12,325.12,324.94,324.95,710.0,294.6436,294.6436,294.4804,294.4895,710.0
2019-07-12 12:15:00,324.94,325.19,324.94,325.06,4005.0,294.4804,294.707,294.4804,294.5892,4005.0
2019-07-12 12:20:00,325.09,325.17,324.9,325.0,11920.0,294.6164,294.6889,294.4442,294.5348,11920.0
2019-07-12 12:25:00,324.93,324.93,324.54,324.54,10170.0,294.4714,294.4714,294.1179,294.1179,10170.0
2019-07-12 12:30:00,324.54,324.77,324.29,324.77,7568.0,294.1179,294.3264,293.8914,294.3264,7568.0
2019-07-12 12:35:00,324.62,324.97,324.62,324.9,4211.0,294.1904,294.5076,294.1904,294.4442,4211.0
2019-07-12 12:40:00,324.9,324.94,324.8,324.82,2815.0,294.4442,294.4804,294.3536,294.3717,2815.0
2019-07-12 12:45:00,324.91,324.98,324.81,324.92,1134.0,294.4532,294.5167,294.3626,294.4623,1134.0
2019-07-12 12:50:00,324.93,325.24,324.86,324.93,3791.0,294.4714,294.7523,294.4079,294.4714,3791.0
2019-07-12 12:55:00,324.99,325.04,324.57,324.58,3455.0,294.5257,294.5711,294.1451,294.1542,3455.0
2019-07-12 13:00:00,324.67,324.67,324.38,324.38,1109.0,294.2357,294.2357,293.9729,293.9729,1109.0
2019-07-12 13:05:00,324.46,324.55,324.29,324.42,1818.0,294.0454,294.127,293.8914,294.0092,1818.0
2019-07-12 13:10:00,324.48,324.87,324.45,324.8,4754.0,294.0636,294.417,294.0364,294.3536,4754.0
2019-07-12 13:15:00,324.89,325.03,324.79,324.96,5012.0,294.4351,294.562,294.3445,294.4986,5012.0
2019-07-12 13:20:00,324.96,324.96,324.55,324.65,7020.0,294.4986,294.4986,294.127,294.2176,7020.0
2019-07-12 13:25:00,324.51,324.6,324.41,324.41,1481.0,294.0907,294.1723,294.0001,294.0001,1481.0
2019-07-12 13:30:00,324.52,324.79,324.45,324.79,6305.0,294.0998,294.3445,294.0364,294.3445,6305.0
2019-07-12 13:35:00,325.0,325.41,324.97,325.41,12930.0,294.5348,294.9064,294.5076,294.9064,12930.0
2019-07-12 13:40:00,325.45,325.76,325.42,325.75,5298.0,294.9426,295.2236,294.9154,295.2145,5298.0
2019-07-12 13:45:00,325.76,325.92,325.65,325.92,2758.0,295.2236,295.3686,295.1239,295.3686,2758.0
2019-07-12 13:50:00,325.99,326.09,325.78,325.87,4308.0,295.432,295.5226,295.2417,295.3233,4308.0
2019-07-12 13:55:00,325.96,326.02,325.96,326.0,900.0,295.4048,295.4592,295.4048,295.4411,900.0
2019-07-12 14:00:00,325.93,326.01,325.83,325.88,1341.0,295.3776,295.4501,295.287,295.3323,1341.0
2019-07-12 14:05:00,325.86,326.04,325.86,325.87,1600.0,295.3142,295.4773,295.3142,295.3233,1600.0
2019-07-12 14:10:00,325.88,325.96,325.83,325.96,1894.0,295.3323,295.4048,295.287,295.4048,1894.0
2019-07-12 14:15:00,326.0,326.04,325.89,326.0,14190.0,295.4411,295.4773,295.3414,295.4411,14190.0
2019-07-12 14:20:00,326.0,326.06,325.92,325.93,2461.0,295.4411,295.4954,295.3686,295.3776,2461.0
2019-07-12 14:25:00,325.94,326.18,325.94,326.11,2238.0,295.3867,295.6042,295.3867,295.5408,2238.0
2019-07-12 14:30:00,326.16,326.56,326.06,326.56,4447.0,295.5861,295.9486,295.4954,295.9486,4447.0
2019-07-12 14:35:00,326.55,327.01,326.54,326.88,700.0,295.9395,296.3564,295.9305,296.2386,700.0
2019-07-12 14:40:00,326.95,327.26,326.95,327.26,650.0,296.302,296.583,296.302,296.583,650.0
2019-07-12 14:45:00,327.18,327.49,327.17,327.45,1540.0,296.5105,296.7914,296.5014,296.7551,1540.0
2019-07-12 14:50:00,327.44,327.53,327.36,327.38,1894.0,296.7461,296.8276,296.6736,296.6917,1894.0
2019-07-12 14:55:00,327.43,327.63,327.32,327.63,1600.0,296.737,296.9183,296.6373,296.9183,1600.0
2019-07-12 15:00:00,327.63,327.63,327.34,327.39,1459.0,296.9183,296.9183,296.6555,296.7008,1459.0
2019-07-12 15:05:00,327.4,327.41,327.26,327.33,2350.0,296.7098,296.7189,296.583,296.6464,2350.0
2019-07-12 15:10:00,327.35,327.53,327.34,327.47,1200.0,296.6645,296.8276,296.6555,296.7733,1200.0
2019-07-12 15:15:00,327.55,328.25,327.54,328.25,16215.0,296.8458,297.4802,296.8367,297.4802,16215.0
2019-07-12 15:20:00,328.32,328.4,328.22,328.37,6007.0,297.5436,297.6161,297.453,297.5889,6007.0
2019-07-12 15:25:00,328.47,328.53,328.27,328.28,10503.0,297.6795,297.7339,297.4983,297.5073,10503.0
2019-07-12 15:30:00,328.35,328.51,328.32,328.44,6931.0,297.5708,297.7158,297.5436,297.6523,6931.0
2019-07-12 15:35:00,328.45,328.52,328.36,328.52,9407.0,297.6614,297.7248,297.5798,297.7248,9407.0
2019-07-12 15:40:00,328.55,328.89,328.47,328.89,13744.0,297.752,298.0602,297.6795,298.0602,13744.0
2019-07-12 15:45:00,328.85,328.89,328.38,328.71,32458.0,298.0239,298.0602,297.598,297.897,32458.0
2019-07-12 15:50:00,328.67,328.96,328.67,328.77,16910.0,297.8608,298.1236,297.8608,297.9514,16910.0
2019-07-12 15:55:00,328.85,329.61,328.76,329.49,54239.0,298.0239,298.7127,297.9423,298.6039,54239.0
2019-07-15 09:30:00,330.1,330.26,328.06,328.2,5562.0,299.1567,299.3017,297.308,297.4348,5562.0
2019-07-15 09:35:00,327.91,328.13,327.01,327.02,2000.0,297.172,297.3714,296.3564,296.3655,2000.0
2019-07-15 09:40:00,327.39,327.98,327.39,327.87,2222.0,296.7008,297.2355,296.7008,297.1358,2222.0
2019-07-15 09:45:00,328.12,328.12,327.47,327.8,2494.0,297.3623,297.3623,296.7733,297.0723,2494.0
2019-07-15 09:50:00,327.9,328.01,327.1,327.31,2500.0,297.163,297.2627,296.438,296.6283,2500.0
2019-07-15 09:55:00,327.62,328.44,327.61,327.8,2600.0,296.9092,297.6523,296.9001,297.0723,2600.0
2019-07-15 10:00:00,328.3,328.71,327.93,328.67,3274.0,297.5255,297.897,297.1902,297.8608,3274.0
2019-07-15 10:05:00,328.77,328.88,328.35,328.52,1332.0,297.9514,298.0511,297.5708,297.7248,1332.0
2019-07-15 10:10:00,328.33,328.33,327.64,327.64,900.0,297.5527,297.5527,296.9273,296.9273,900.0
2019-07-15 10:15:00,327.59,328.4,327.57,328.39,2100.0,296.882,297.6161,296.8639,297.607,2100.0
2019-07-15 10:20:00,328.28,328.84,327.88,327.88,11061.0,297.5073,298.0149,297.1448,297.1448,11061.0
2019-07-15 10:25:00,327.82,328.0,327.64,327.72,3039.0,297.0905,297.2536,296.9273,296.9998,3039.0
2019-07-15 10:30:00,327.95,328.02,327.54,327.54,1824.0,297.2083,297.2717,296.8367,296.8367,1824.0
2019-07-15 10:35:00,327.43,327.43,326.61,326.82,1800.0,296.737,296.737,295.9939,296.1842,1800.0
2019-07-15 10:40:00,326.77,326.77,326.36,326.36,1000.0,296.1389,296.1389,295.7673,295.7673,1000.0
2019-07-15 10:45:00,326.37,327.03,326.32,326.71,1827.0,295.7764,296.3745,295.7311,296.0845,1827.0
2019-07-15 10:50:00,326.68,326.93,326.53,326.53,5396.0,296.0573,296.2839,295.9214,295.9214,5396.0
2019-07-15 10:55:00,326.5,326.5,326.18,326.23,1850.0,295.8942,295.8942,295.6042,295.6495,1850.0
2019-07-15 11:00:00,326.03,326.24,326.02,326.1,1701.0,295.4683,295.6586,295.4592,295.5317,1701.0
2019-07-15 11:05:00,325.99,326.13,325.83,325.83,2200.0,295.432,295.5589,295.287,295.287,2200.0
2019-07-15 11:10:00,325.83,325.89,325.67,325.76,1000.0,295.287,295.3414,295.142,295.2236,1000.0
2019-07-15 11:15:00,325.86,326.2,325.77,326.13,1655.0,295.3142,295.6223,295.2326,295.5589,1655.0
2019-07-15 11:20:00,326.0,326.0,325.79,325.79,900.0,295.4411,295.4411,295.2508,295.2508,900.0
2019-07-15 11:25:00,325.75,326.04,325.73,326.01,1950.0,295.2145,295.4773,295.1964,295.4501,1950.0
2019-07-15 11:30:00,325.86,325.86,325.5,325.7,2010.0,295.3142,295.3142,294.9879,295.1692,2010.0
2019-07-15 11:35:00,325.76,325.77,325.48,325.7,1950.0,295.2236,295.2326,294.9698,295.1692,1950.0
2019-07-15 11:40:00,325.74,325.79,325.32,325.32,1221.0,295.2054,295.2508,294.8248,294.8248,1221.0
2019-07-15 11:45:00,325.32,325.66,325.32,325.54,1800.0,294.8248,295.1329,294.8248,295.0242,1800.0
2019-07-15 11:50:00,325.69,326.09,325.69,326.09,1400.0,295.1601,295.5226,295.1601,295.5226,1400.0
2019-07-15 11:55:00,326.09,326.39,326.05,326.38,1600.0,295.5226,295.7945,295.4864,295.7854,1600.0
2019-07-15 12:00:00,326.4,326.44,326.23,326.23,2609.0,295.8036,295.8398,295.6495,295.6495,2609.0
2019-07-15 12:05:00,326.23,326.26,325.91,326.04,1300.0,295.6495,295.6767,295.3595,295.4773,1300.0
2019-07-15 12:10:00,325.89,326.26,325.89,326.18,1600.0,295.3414,295.6767,295.3414,295.6042,1600.0
2019-07-15 12:15:00,326.16,326.16,325.97,326.05,600.0,295.5861,295.5861,295.4139,295.4864,600.0
2019-07-15 12:20:00,326.18,326.39,326.18,326.39,700.0,295.6042,295.7945,295.6042,295.7945,700.0
2019-07-15 12:25:00,326.24,326.65,326.24,326.59,1932.0,295.6586,296.0301,295.6586,295.9758,1932.0
2019-07-15 12:30:00,326.58,326.81,326.35,326.5,2154.0,295.9667,296.1751,295.7583,295.8942,2154.0
2019-07-15 12:35:00,326.78,326.78,326.68,326.68,200.0,296.148,296.148,296.0573,296.0573,200.0
2019-07-15 12:40:00,326.65,326.65,326.39,326.57,1418.0,296.0301,296.0301,295.7945,295.9576,1418.0
2019-07-15 12:45:00,326.61,326.71,326.55,326.68,949.0,295.9939,296.0845,295.9395,296.0573,949.0
2019-07-15 12:50:00,326.62,326.7,326.44,326.44,900.0,296.003,296.0755,295.8398,295.8398,900.0
2019-07-15 12:55:00,326.4,326.48,326.4,326.48,500.0,295.8036,295.8761,295.8036,295.8761,500.0
2019-07-15 13:00:00,326.41,326.41,326.41,326.41,100.0,295.8126,295.8126,295.8126,295.8126,100.0
2019-07-15 13:05:00,326.39,326.47,326.26,326.26,613.0,295.7945,295.867,295.6767,295.6767,613.0
2019-07-15 13:10:00,326.38,326.39,326.1,326.1,724.0,295.7854,295.7945,295.5317,295.5317,724.0
2019-07-15 13:15:00,326.06,326.12,326.06,326.1,650.0,295.4954,295.5498,295.4954,295.5317,650.0
2019-07-15 13:20:00,326.13,326.13,325.64,325.64,1304.0,295.5589,295.5589,295.1148,295.1148,1304.0
2019-07-15 13:25:00,325.55,325.55,325.1,325.12,3430.0,295.0333,295.0333,294.6254,294.6436,3430.0
2019-07-15 13:30:00,325.1,325.81,325.09,325.8,1700.0,294.6254,295.2689,294.6164,295.2598,1700.0
2019-07-15 13:35:00,325.87,326.14,325.86,325.87,1500.0,295.3233,295.5679,295.3142,295.3233,1500.0
2019-07-15 13:40:00,325.8,325.8,325.65,325.75,1400.0,295.2598,295.2598,295.1239,295.2145,1400.0
2019-07-15 13:45:00,325.65,325.97,325.65,325.72,700.0,295.1239,295.4139,295.1239,295.1873,700.0
2019-07-15 13:50:00,325.7,325.91,325.7,325.77,900.0,295.1692,295.3595,295.1692,295.2326,900.0
2019-07-15 13:55:00,325.83,325.99,325.65,325.81,1109.0,295.287,295.432,295.1239,295.2689,1109.0
2019-07-15 14:00:00,325.86,325.99,325.76,325.77,1306.0,295.3142,295.432,295.2236,295.2326,1306.0
2019-07-15 14:05:00,325.65,325.82,325.52,325.71,1800.0,295.1239,295.2779,295.0061,295.1783,1800.0
2019-07-15 14:10:00,325.72,325.72,325.66,325.66,600.0,295.1873,295.1873,295.1329,295.1329,600.0
2019-07-15 14:15:00,325.62,325.87,325.62,325.78,2225.0,295.0967,295.3233,295.0967,295.2417,2225.0
2019-07-15 14:20:00,325.83,325.83,325.49,325.49,3200.0,295.287,295.287,294.9789,294.9789,3200.0
2019-07-15 14:25:00,325.4,325.4,325.18,325.33,3200.0,294.8973,294.8973,294.6979,294.8339,3200.0
2019-07-15 14:30:00,325.25,325.33,324.84,325.0,3803.0,294.7614,294.8339,294.3898,294.5348,3803.0
2019-07-15 14:35:00,324.97,325.02,324.65,324.66,2482.0,294.5076,294.5529,294.2176,294.2267,2482.0
2019-07-15 14:40:00,324.75,324.98,324.7,324.76,1347.0,294.3082,294.5167,294.2629,294.3173,1347.0
2019-07-15 14:45:00,324.69,324.79,324.45,324.62,2655.0,294.2539,294.3445,294.0364,294.1904,2655.0
2019-07-15 14:50:00,324.5,324.98,324.5,324.93,1029.0,294.0817,294.5167,294.0817,294.4714,1029.0
2019-07-15 14:55:00,325.18,325.27,324.98,325.21,1876.0,294.6979,294.7795,294.5167,294.7251,1876.0
2019-07-15 15:00:00,325.14,325.14,324.81,324.88,1571.0,294.6617,294.6617,294.3626,294.4261,1571.0
2019-07-15 15:05:00,324.93,325.03,324.81,324.9,1530.0,294.4714,294.562,294.3626,294.4442,1530.0
2019-07-15 15:10:00,324.98,324.98,324.77,324.85,7885.0,294.5167,294.5167,294.3264,294.3989,7885.0
2019-07-15 15:15:00,324.68,324.84,324.68,324.7,1075.0,294.2448,294.3898,294.2448,294.2629,1075.0
2019-07-15 15:20:00,324.77,325.02,324.74,324.9,2500.0,294.3264,294.5529,294.2992,294.4442,2500.0
2019-07-15 15:25:00,324.69,324.76,324.5,324.62,1570.0,294.2539,294.3173,294.0817,294.1904,1570.0
2019-07-15 15:30:00,324.59,324.89,324.59,324.67,4561.0,294.1632,294.4351,294.1632,294.2357,4561.0
2019-07-15 15:35:00,324.66,324.67,324.23,324.47,2800.0,294.2267,294.2357,293.837,294.0545,2800.0
2019-07-15 15:40:00,324.52,324.64,324.37,324.39,5828.0,294.0998,294.2086,293.9639,293.982,5828.0
2019-07-15 15:45:00,324.31,324.67,324.2,324.62,7525.0,293.9095,294.2357,293.8098,294.1904,7525.0
2019-07-15 15:50:00,324.74,325.19,324.74,325.19,10659.0,294.2992,294.707,294.2992,294.707,10659.0
2019-07-15 15:55:00,325.19,325.26,324.94,325.26,21736.0,294.707,294.7704,294.4804,294.7704,21736.0
2019-07-16 09:30:00,325.59,326.71,325.11,326.71,11533.0,295.0695,296.0845,294.6345,296.0845,11533.0
2019-07-16 09:35:00,326.31,326.4,325.68,325.68,3505.0,295.722,295.8036,295.1511,295.1511,3505.0
2019-07-16 09:40:00,326.1,326.25,325.35,325.98,8416.0,295.5317,295.6676,294.852,295.4229,8416.0
2019-07-16 09:45:00,326.25,326.76,326.16,326.55,7356.0,295.6676,296.1298,295.5861,295.9395,7356.0
2019-07-16 09:50:00,326.38,326.52,325.83,326.13,1689.0,295.7854,295.9123,295.287,295.5589,1689.0
2019-07-16 09:55:00,326.33,326.33,325.77,325.77,1180.0,295.7401,295.7401,295.2326,295.2326,1180.0
2019-07-16 10:00:00,325.77,326.13,325.62,325.83,3150.0,295.2326,295.5589,295.0967,295.287,3150.0
2019-07-16 10:05:00,325.8,325.82,324.36,324.37,5709.0,295.2598,295.2779,293.9548,293.9639,5709.0
2019-07-16 10:10:00,324.36,324.54,323.11,323.11,7184.0,293.9548,294.1179,292.822,292.822,7184.0
2019-07-16 10:15:00,323.04,323.56,323.0,323.43,6368.0,292.7585,293.2298,292.7223,293.112,6368.0
2019-07-16 10:20:00,323.43,323.86,323.1,323.72,10664.0,293.112,293.5017,292.8129,293.3748,10664.0
2019-07-16 10:25:00,323.78,323.84,323.5,323.5,3740.0,293.4292,293.4835,293.1754,293.1754,3740.0
2019-07-16 10:30:00,323.66,324.13,323.53,324.13,2261.0,293.3204,293.7464,293.2026,293.7464,2261.0
2019-07-16 10:35:00,324.07,324.13,323.8,324.01,1500.0,293.692,293.7464,293.4473,293.6376,1500.0
2019-07-16 10:40:00,324.03,324.16,324.03,324.06,1790.0,293.6557,293.7735,293.6557,293.6829,1790.0
2019-07-16 10:45:00,324.13,324.99,324.12,324.62,2600.0,293.7464,294.5257,293.7373,294.1904,2600.0
2019-07-16 10:50:00,324.62,324.62,324.47,324.54,600.0,294.1904,294.1904,294.0545,294.1179,600.0
2019-07-16 10:55:00,324.85,324.85,324.12,324.22,2222.0,294.3989,294.3989,293.7373,293.8279,2222.0
2019-07-16 11:00:00,324.23,324.3,323.96,323.98,2100.0,293.837,293.9004,293.5923,293.6104,2100.0
2019-07-16 11:05:00,323.97,324.2,323.87,324.06,1522.0,293.6014,293.8098,293.5107,293.6829,1522.0
2019-07-16 11:10:00,323.72,323.99,323.33,323.33,1900.0,293.3748,293.6195,293.0214,293.0214,1900.0
2019-07-16 11:15:00,323.51,323.72,323.4,323.67,2325.0,293.1845,293.3748,293.0848,293.3295,2325.0
2019-07-16 11:20:00,323.74,324.17,323.64,324.17,1700.0,293.3929,293.7826,293.3023,293.7826,1700.0
2019-07-16 11:25:00,324.08,324.32,324.08,324.11,1600.0,293.701,293.9186,293.701,293.7282,1600.0
2019-07-16 11:30:00,324.12,324.12,323.96,324.12,1268.0,293.7373,293.7373,293.5923,293.7373,1268.0
2019-07-16 11:35:00,324.11,324.79,324.11,324.55,2902.0,293.7282,294.3445,293.7282,294.127,2902.0
2019-07-16 11:40:00,324.38,324.38,324.15,324.29,1203.0,293.9729,293.9729,293.7645,293.8914,1203.0
2019-07-16 11:45:00,324.1,324.35,324.0,324.19,1888.0,293.7192,293.9457,293.6285,293.8007,1888.0
2019-07-16 11:50:00,324.23,324.34,324.02,324.28,1878.0,293.837,293.9367,293.6467,293.8823,1878.0
2019-07-16 11:55:00,324.42,324.52,323.97,323.99,2200.0,294.0092,294.0998,293.6014,293.6195,2200.0
2019-07-16 12:00:00,323.98,324.41,323.88,324.31,5179.0,293.6104,294.0001,293.5198,293.9095,5179.0
2019-07-16 12:05:00,324.43,324.66,324.29,324.48,4689.0,294.0182,294.2267,293.8914,294.0636,4689.0
2019-07-16 12:10:00,324.5,325.2,324.47,325.07,2950.0,294.0817,294.7161,294.0545,294.5982,2950.0
2019-07-16 12:15:00,325.13,325.42,325.1,325.19,1700.0,294.6526,294.9154,294.6254,294.707,1700.0
2019-07-16 12:20:00,325.32,325.42,325.18,325.24,1023.0,294.8248,294.9154,294.6979,294.7523,1023.0
2019-07-16 12:25:00,325.26,325.53,325.26,325.41,1400.0,294.7704,295.0151,294.7704,294.9064,1400.0
2019-07-16 12:30:00,325.34,325.49,325.2,325.43,1200.0,294.8429,294.9789,294.7161,294.9245,1200.0
2019-07-16 12:35:00,325.4,325.45,325.22,325.3,12309.0,294.8973,294.9426,294.7342,294.8067,12309.0
2019-07-16 12:40:00,325.24,325.65,325.24,325.65,1400.0,294.7523,295.1239,294.7523,295.1239,1400.0
2019-07-16 12:45:00,325.56,325.91,325.38,325.38,9689.0,295.0423,295.3595,294.8792,294.8792,9689.0
2019-07-16 12:50:00,325.44,325.44,325.06,325.42,2000.0,294.9336,294.9336,294.5892,294.9154,2000.0
2019-07-16 12:55:00,325.18,325.23,324.86,324.87,1451.0,294.6979,294.7432,294.4079,294.417,1451.0
2019-07-16 13:00:00,325.08,325.28,324.89,325.04,3200.0,294.6073,294.7886,294.4351,294.5711,3200.0
2019-07-16 13:05:00,325.16,325.22,325.03,325.16,2764.0,294.6798,294.7342,294.562,294.6798,2764.0
2019-07-16 13:10:00,325.08,325.08,324.94,324.94,200.0,294.6073,294.6073,294.4804,294.4804,200.0
2019-07-16 13:15:00,325.07,325.17,325.07,325.16,200.0,294.5982,294.6889,294.5982,294.6798,200.0
2019-07-16 13:20:00,325.3,325.44,325.22,325.22,1579.0,294.8067,294.9336,294.7342,294.7342,1579.0
2019-07-16 13:25:00,325.19,325.25,324.5,324.59,5973.0,294.707,294.7614,294.0817,294.1632,5973.0
2019-07-16 13:30:00,324.59,324.6,324.36,324.36,1249.0,294.1632,294.1723,293.9548,293.9548,1249.0
2019-07-16 13:35:00,324.41,324.71,324.41,324.55,500.0,294.0001,294.272,294.0001,294.127,500.0
2019-07-16 13:40:00,324.67,324.69,324.53,324.69,956.0,294.2357,294.2539,294.1089,294.2539,956.0
2019-07-16 13:45:00,324.71,324.71,324.49,324.49,1500.0,294.272,294.272,294.0726,294.0726,1500.0
2019-07-16 13:50:00,324.57,324.66,324.36,324.42,2135.0,294.1451,294.2267,293.9548,294.0092,2135.0
2019-07-16 13:55:00,324.47,325.14,324.46,324.93,14924.0,294.0545,294.6617,294.0454,294.4714,14924.0
2019-07-16 14:00:00,324.96,325.62,324.95,325.62,1952.0,294.4986,295.0967,294.4895,295.0967,1952.0
2019-07-16 14:05:00,325.59,325.76,325.52,325.65,7625.0,295.0695,295.2236,295.0061,295.1239,7625.0
2019-07-16 14:10:00,325.8,325.97,325.8,325.96,1600.0,295.2598,295.4139,295.2598,295.4048,1600.0
2019-07-16 14:15:00,325.8,325.85,325.55,325.61,2900.0,295.2598,295.3051,295.0333,295.0876,2900.0
2019-07-16 14:20:00,325.55,325.64,325.38,325.38,1803.0,295.0333,295.1148,294.8792,294.8792,1803.0
2019-07-16 14:25:00,325.43,325.51,325.42,325.44,316.0,294.9245,294.997,294.9154,294.9336,316.0
2019-07-16 14:30:00,325.53,325.72,325.5,325.56,3756.0,295.0151,295.1873,294.9879,295.0423,3756.0
2019-07-16 14:35:00,325.66,325.73,325.5,325.62,2133.0,295.1329,295.1964,294.9879,295.0967,2133.0
2019-07-16 14:40:00,325.61,325.71,325.5,325.5,3021.0,295.0876,295.1783,294.9879,294.9879,3021.0
2019-07-16 14:45:00,325.54,325.54,325.4,325.47,603.0,295.0242,295.0242,294.8973,294.9608,603.0
2019-07-16 14:50:00,325.43,325.46,325.34,325.34,1600.0,294.9245,294.9517,294.8429,294.8429,1600.0
2019-07-16 14:55:00,325.44,325.52,325.29,325.29,1905.0,294.9336,295.0061,294.7976,294.7976,1905.0
2019-07-16 15:00:00,325.31,325.49,325.24,325.37,1826.0,294.8157,294.9789,294.7523,294.8701,1826.0
2019-07-16 15:05:00,325.5,325.59,325.24,325.24,2658.0,294.9879,295.0695,294.7523,294.7523,2658.0
2019-07-16 15:10:00,325.24,325.46,325.24,325.37,1800.0,294.7523,294.9517,294.7523,294.8701,1800.0
2019-07-16 15:15:00,325.37,325.53,325.27,325.32,3854.0,294.8701,295.0151,294.7795,294.8248,3854.0
2019-07-16 15:20:00,325.3,325.44,325.22,325.23,2862.0,294.8067,294.9336,294.7342,294.7432,2862.0
2019-07-16 15:25:00,325.32,325.35,324.95,325.09,3573.0,294.8248,294.852,294.4895,294.6164,3573.0
2019-07-16 15:30:00,325.07,325.12,324.63,324.78,6094.0,294.5982,294.6436,294.1995,294.3354,6094.0
2019-07-16 15:35:00,324.71,325.07,324.63,324.98,5500.0,294.272,294.5982,294.1995,294.5167,5500.0
2019-07-16 15:40:00,324.98,325.16,324.76,324.81,21495.0,294.5167,294.6798,294.3173,294.3626,21495.0
2019-07-16 15:45:00,324.72,324.72,324.17,324.24,20774.0,294.2811,294.2811,293.7826,293.8461,20774.0
2019-07-16 15:50:00,324.29,324.51,323.87,324.03,38282.0,293.8914,294.0907,293.5107,293.6557,38282.0
2019-07-16 15:55:00,324.12,324.12,323.54,323.83,44941.0,293.7373,293.7373,293.2117,293.4745,44941.0
2019-07-17 09:30:00,323.16,324.14,323.0,323.63,6435.0,292.8673,293.7554,292.7223,293.2932,6435.0
2019-07-17 09:35:00,323.19,323.52,322.7,322.7,1200.0,292.8945,293.1935,292.4504,292.4504,1200.0
2019-07-17 09:40:00,323.34,323.34,322.51,322.51,700.0,293.0304,293.0304,292.2782,292.2782,700.0
2019-07-17 09:45:00,322.92,323.0,322.08,322.08,2500.0,292.6498,292.7223,291.8885,291.8885,2500.0
2019-07-17 09:50:00,322.51,322.51,322.36,322.49,557.0,292.2782,292.2782,292.1423,292.2601,557.0
2019-07-17 09:55:00,322.44,323.01,322.44,323.01,1600.0,292.2148,292.7313,292.2148,292.7313,1600.0
2019-07-17 10:00:00,322.86,323.45,322.86,323.09,1178.0,292.5954,293.1301,292.5954,292.8039,1178.0
2019-07-17 10:05:00,323.09,323.42,322.95,322.99,1614.0,292.8039,293.1029,292.677,292.7132,1614.0
2019-07-17 10:10:00,323.21,323.21,322.19,322.2,2709.0,292.9126,292.9126,291.9882,291.9973,2709.0
2019-07-17 10:15:00,322.05,322.1,320.9,320.95,4525.0,291.8613,291.9067,290.8191,290.8645,4525.0
2019-07-17 10:20:00,320.68,321.2,320.55,321.09,3300.0,290.6198,291.091,290.5019,290.9913,3300.0
2019-07-17 10:25:00,321.17,321.3,320.83,320.91,5449.0,291.0638,291.1816,290.7557,290.8282,5449.0
2019-07-17 10:30:00,320.63,320.7,319.59,320.34,10694.0,290.5744,290.6379,289.6319,290.3116,10694.0
2019-07-17 10:35:00,320.59,320.92,320.34,320.92,3060.0,290.5382,290.8373,290.3116,290.8373,3060.0
2019-07-17 10:40:00,321.0,321.09,320.47,320.5,2000.0,290.9098,290.9913,290.4294,290.4566,2000.0
2019-07-17 10:45:00,320.68,320.74,320.33,320.46,3300.0,290.6198,290.6741,290.3026,290.4204,3300.0
2019-07-17 10:50:00,320.44,320.49,320.14,320.45,4752.0,290.4023,290.4476,290.1304,290.4113,4752.0
2019-07-17 10:55:00,320.45,320.57,320.3,320.43,2200.0,290.4113,290.5201,290.2754,290.3932,2200.0
2019-07-17 11:00:00,320.62,321.21,320.58,321.1,2100.0,290.5654,291.1001,290.5291,291.0004,2100.0
2019-07-17 11:05:00,321.21,321.62,321.18,321.5,3332.0,291.1001,291.4716,291.0729,291.3629,3332.0
2019-07-17 11:10:00,321.73,321.77,321.58,321.58,1801.0,291.5713,291.6076,291.4354,291.4354,1801.0
2019-07-17 11:15:00,321.43,321.47,321.21,321.21,6700.0,291.2995,291.3357,291.1001,291.1001,6700.0
2019-07-17 11:20:00,321.3,321.3,320.57,320.94,8190.0,291.1816,291.1816,290.5201,290.8554,8190.0
2019-07-17 11:25:00,321.03,321.05,320.55,320.89,2200.0,290.937,290.9551,290.5019,290.8101,2200.0
2019-07-17 11:30:00,320.98,320.98,320.69,320.78,1700.0,290.8916,290.8916,290.6288,290.7104,1700.0
2019-07-17 11:35:00,320.78,321.24,320.77,320.81,3196.0,290.7104,291.1273,290.7013,290.7376,3196.0
2019-07-17 11:40:00,320.99,321.36,320.98,321.36,1100.0,290.9007,291.236,290.8916,291.236,1100.0
2019-07-17 11:45:00,321.47,321.47,321.1,321.31,2607.0,291.3357,291.3357,291.0004,291.1907,2607.0
2019-07-17 11:50:00,321.27,321.41,320.84,321.12,4650.0,291.1545,291.2813,290.7648,291.0185,4650.0
2019-07-17 11:55:00,321.13,321.26,320.49,320.67,2710.0,291.0276,291.1454,290.4476,290.6107,2710.0
2019-07-17 12:00:00,320.59,321.0,320.59,321.0,1000.0,290.5382,290.9098,290.5382,290.9098,1000.0
2019-07-17 12:05:00,320.86,321.09,320.86,320.88,1760.0,290.7829,290.9913,290.7829,290.801,1760.0
2019-07-17 12:10:00,320.81,320.95,320.67,320.95,1000.0,290.7376,290.8645,290.6107,290.8645,1000.0
2019-07-17 12:15:00,321.01,321.01,320.59,320.68,1227.0,290.9188,290.9188,290.5382,290.6198,1227.0
2019-07-17 12:20:00,320.7,320.74,320.56,320.57,1400.0,290.6379,290.6741,290.511,290.5201,1400.0
2019-07-17 12:25:00,320.73,320.78,320.57,320.78,1400.0,290.6651,290.7104,290.5201,290.7104,1400.0
2019-07-17 12:30:00,320.74,320.75,320.54,320.55,2721.0,290.6741,290.6832,290.4929,290.5019,2721.0
2019-07-17 12:35:00,320.63,321.25,320.55,321.25,2200.0,290.5744,291.1363,290.5019,291.1363,2200.0
2019-07-17 12:40:00,321.25,321.25,320.83,320.83,1300.0,291.1363,291.1363,290.7557,290.7557,1300.0
2019-07-17 12:45:00,320.94,321.03,320.85,321.03,1560.0,290.8554,290.937,290.7738,290.937,1560.0
2019-07-17 12:50:00,320.99,320.99,320.7,320.86,1300.0,290.9007,290.9007,290.6379,290.7829,1300.0
2019-07-17 12:55:00,320.8,321.11,320.79,320.87,7522.0,290.7285,291.0095,290.7195,290.792,7522.0
2019-07-17 13:00:00,321.01,321.1,320.81,320.81,3501.0,290.9188,291.0004,290.7376,290.7376,3501.0
2019-07-17 13:05:00,320.91,320.91,320.72,320.72,700.0,290.8282,290.8282,290.656,290.656,700.0
2019-07-17 13:10:00,320.83,321.2,320.82,321.01,4900.0,290.7557,291.091,290.7466,290.9188,4900.0
2019-07-17 13:15:00,321.09,321.09,320.88,320.94,700.0,290.9913,290.9913,290.801,290.8554,700.0
2019-07-17 13:20:00,321.02,321.12,320.84,320.84,1400.0,290.9279,291.0185,290.7648,290.7648,1400.0
2019-07-17 13:25:00,320.86,321.01,320.82,320.91,800.0,290.7829,290.9188,290.7466,290.8282,800.0
2019-07-17 13:30:00,321.03,321.16,320.92,321.08,2103.0,290.937,291.0548,290.8373,290.9823,2103.0
2019-07-17 13:35:00,321.01,321.06,320.9,321.03,3609.0,290.9188,290.9641,290.8191,290.937,3609.0
2019-07-17 13:40:00,321.14,321.51,320.92,321.51,3800.0,291.0366,291.372,290.8373,291.372,3800.0
2019-07-17 13:45:00,321.47,321.68,321.46,321.51,2000.0,291.3357,291.526,291.3266,291.372,2000.0
2019-07-17 13:50:00,321.51,321.52,321.3,321.3,1100.0,291.372,291.381,291.1816,291.1816,1100.0
2019-07-17 13:55:00,321.45,321.46,321.28,321.42,1438.0,291.3176,291.3266,291.1635,291.2904,1438.0
2019-07-17 14:00:00,321.34,321.56,321.28,321.51,2507.0,291.2179,291.4173,291.1635,291.372,2507.0
2019-07-17 14:05:00,321.38,321.41,321.12,321.12,800.0,291.2541,291.2813,291.0185,291.0185,800.0
2019-07-17 14:10:00,321.21,321.21,321.0,321.02,1000.0,291.1001,291.1001,290.9098,290.9279,1000.0
2019-07-17 14:15:00,321.22,321.44,321.18,321.37,2803.0,291.1091,291.3085,291.0729,291.2451,2803.0
2019-07-17 14:20:00,321.53,321.86,321.53,321.69,1910.0,291.3901,291.6891,291.3901,291.5351,1910.0
2019-07-17 14:25:00,321.81,321.88,321.67,321.67,6523.0,291.6438,291.7073,291.517,291.517,6523.0
2019-07-17 14:30:00,321.67,321.8,321.4,321.52,2200.0,291.517,291.6348,291.2723,291.381,2200.0
2019-07-17 14:35:00,321.72,322.21,321.72,322.21,8291.0,291.5623,292.0063,291.5623,292.0063,8291.0
2019-07-17 14:40:00,322.13,322.13,321.89,321.89,1131.0,291.9338,291.9338,291.7163,291.7163,1131.0
2019-07-17 14:45:00,321.89,322.16,321.8,322.16,1622.0,291.7163,291.961,291.6348,291.961,1622.0
2019-07-17 14:50:00,322.09,322.22,321.94,321.98,2506.0,291.8976,292.0154,291.7617,291.7979,2506.0
2019-07-17 14:55:00,322.0,322.2,321.95,321.95,1600.0,291.816,291.9973,291.7707,291.7707,1600.0
2019-07-17 15:00:00,321.97,321.97,321.7,321.82,2660.0,291.7888,291.7888,291.5441,291.6529,2660.0
2019-07-17 15:05:00,321.82,322.05,321.82,322.05,800.0,291.6529,291.8613,291.6529,291.8613,800.0
2019-07-17 15:10:00,322.08,322.33,322.08,322.18,7814.0,291.8885,292.1151,291.8885,291.9792,7814.0
2019-07-17 15:15:00,322.37,322.53,322.3,322.44,801.0,292.1513,292.2963,292.0879,292.2148,801.0
2019-07-17 15:20:00,322.44,322.44,321.61,321.62,3900.0,292.2148,292.2148,291.4626,291.4716,3900.0
2019-07-17 15:25:00,321.61,321.76,320.88,320.99,5246.0,291.4626,291.5985,290.801,290.9007,5246.0
2019-07-17 15:30:00,320.87,321.1,320.78,320.84,5588.0,290.792,291.0004,290.7104,290.7648,5588.0
2019-07-17 15:35:00,320.91,321.81,320.91,321.81,14723.0,290.8282,291.6438,290.8282,291.6438,14723.0
2019-07-17 15:40:00,321.99,321.99,321.45,321.65,6958.0,291.807,291.807,291.3176,291.4988,6958.0
2019-07-17 15:45:00,321.7,321.86,321.34,321.85,11825.0,291.5441,291.6891,291.2179,291.6801,11825.0
2019-07-17 15:50:00,321.8,322.25,321.74,322.25,9753.0,291.6348,292.0426,291.5804,292.0426,9753.0
2019-07-17 15:55:00,322.13,322.21,321.81,321.96,29411.0,291.9338,292.0063,291.6438,291.7798,29411.0
2019-07-18 09:30:00,322.0,322.03,321.06,321.06,5428.0,291.816,291.8432,290.9641,290.9641,5428.0
2019-07-18 09:35:00,320.61,321.99,320.61,320.76,6263.0,290.5563,291.807,290.5563,290.6923,6263.0
2019-07-18 09:40:00,321.21,321.49,320.82,321.45,2991.0,291.1001,291.3538,290.7466,291.3176,2991.0
2019-07-18 09:45:00,320.99,321.5,320.66,321.0,600.0,290.9007,291.3629,290.6016,290.9098,600.0
2019-07-18 09:50:00,320.99,321.64,320.79,321.21,2610.0,290.9007,291.4898,290.7195,291.1001,2610.0
2019-07-18 09:55:00,321.49,321.49,321.28,321.29,200.0,291.3538,291.3538,291.1635,291.1726,200.0
2019-07-18 10:00:00,321.36,321.51,320.85,321.15,2752.0,291.236,291.372,290.7738,291.0457,2752.0
2019-07-18 10:05:00,321.31,321.54,321.13,321.13,1010.0,291.1907,291.3991,291.0276,291.0276,1010.0
2019-07-18 10:10:00,321.5,321.5,321.43,321.5,637.0,291.3629,291.3629,291.2995,291.3629,637.0
2019-07-18 10:15:00,321.67,321.67,321.34,321.34,500.0,291.517,291.517,291.2179,291.2179,500.0
2019-07-18 10:20:00,321.31,321.72,321.21,321.41,831.0,291.1907,291.5623,291.1001,291.2813,831.0
2019-07-18 10:25:00,321.13,321.22,320.73,321.01,1998.0,291.0276,291.1091,290.6651,290.9188,1998.0
2019-07-18 10:30:00,321.28,321.48,321.21,321.48,1700.0,291.1635,291.3448,291.1001,291.3448,1700.0
2019-07-18 10:35:00,321.43,321.55,321.03,321.17,2312.0,291.2995,291.4082,290.937,291.0638,2312.0
2019-07-18 10:40:00,321.16,321.16,320.81,321.09,3400.0,291.0548,291.0548,290.7376,290.9913,3400.0
2019-07-18 10:45:00,321.01,321.32,320.93,320.94,1798.0,290.9188,291.1998,290.8463,290.8554,1798.0
2019-07-18 10:50:00,320.81,321.03,320.5,320.59,3913.0,290.7376,290.937,290.4566,290.5382,3913.0
2019-07-18 10:55:00,320.55,321.03,320.54,320.76,1916.0,290.5019,290.937,290.4929,290.6923,1916.0
2019-07-18 11:00:00,320.71,321.11,320.7,321.11,9901.0,290.6469,291.0095,290.6379,291.0095,9901.0
2019-07-18 11:05:00,321.17,321.17,320.87,320.91,4269.0,291.0638,291.0638,290.792,290.8282,4269.0
2019-07-18 11:10:00,320.95,320.95,320.53,320.53,750.0,290.8645,290.8645,290.4838,290.4838,750.0
2019-07-18 11:15:00,320.81,320.82,320.55,320.69,2987.0,290.7376,290.7466,290.5019,290.6288,2987.0
2019-07-18 11:20:00,320.85,320.85,319.77,319.82,5548.0,290.7738,290.7738,289.7951,289.8404,5548.0
2019-07-18 11:25:00,319.99,320.56,319.94,320.55,18030.0,289.9944,290.511,289.9491,290.5019,18030.0
2019-07-18 11:30:00,320.49,320.59,320.13,320.3,4347.0,290.4476,290.5382,290.1213,290.2754,4347.0
2019-07-18 11:35:00,320.24,320.34,319.61,319.61,4930.0,290.221,290.3116,289.6501,289.6501,4930.0
2019-07-18 11:40:00,319.62,320.05,319.3,320.02,3310.0,289.6591,290.0488,289.3691,290.0216,3310.0
2019-07-18 11:45:00,319.97,320.36,319.81,320.13,4104.0,289.9763,290.3298,289.8313,290.1213,4104.0
2019-07-18 11:50:00,320.23,320.67,319.89,320.0,16818.0,290.2119,290.6107,289.9038,290.0035,16818.0
2019-07-18 11:55:00,320.17,320.33,319.98,319.99,7850.0,290.1576,290.3026,289.9854,289.9944,7850.0
2019-07-18 12:00:00,319.99,320.05,319.71,319.99,9119.0,289.9944,290.0488,289.7407,289.9944,9119.0
2019-07-18 12:05:00,319.89,320.18,319.63,320.15,4400.0,289.9038,290.1666,289.6682,290.1394,4400.0
2019-07-18 12:10:00,320.02,320.02,319.76,319.89,1750.0,290.0216,290.0216,289.786,289.9038,1750.0
2019-07-18 12:15:00,319.9,319.9,319.57,319.57,1624.0,289.9129,289.9129,289.6138,289.6138,1624.0
2019-07-18 12:20:00,319.53,319.94,319.5,319.9,2200.0,289.5776,289.9491,289.5504,289.9129,2200.0
2019-07-18 12:25:00,320.0,320.14,319.93,320.14,14002.0,290.0035,290.1304,289.9401,290.1304,14002.0
2019-07-18 12:30:00,320.09,320.35,320.08,320.15,1400.0,290.0851,290.3207,290.076,290.1394,1400.0
2019-07-18 12:35:00,320.31,320.31,320.15,320.16,1200.0,290.2844,290.2844,290.1394,290.1485,1200.0
2019-07-18 12:40:00,320.16,320.34,320.15,320.23,4768.0,290.1485,290.3116,290.1394,290.2119,4768.0
2019-07-18 12:45:00,320.19,320.19,319.77,319.88,4853.0,290.1757,290.1757,289.7951,289.8948,4853.0
2019-07-18 12:50:00,320.03,320.13,319.98,320.07,3378.0,290.0307,290.1213,289.9854,290.0669,3378.0
2019-07-18 12:55:00,319.7,319.87,319.63,319.87,2960.0,289.7316,289.8857,289.6682,289.8857,2960.0
2019-07-18 13:00:00,320.04,320.19,320.01,320.12,1200.0,290.0398,290.1757,290.0126,290.1123,1200.0
2019-07-18 13:05:00,320.03,320.19,319.86,320.0,5100.0,290.0307,290.1757,289.8766,290.0035,5100.0
2019-07-18 13:10:00,320.0,320.24,319.93,320.12,3595.0,290.0035,290.221,289.9401,290.1123,3595.0
2019-07-18 13:15:00,320.08,320.08,319.57,319.82,3633.0,290.076,290.076,289.6138,289.8404,3633.0
2019-07-18 13:20:00,319.93,319.94,319.65,319.8,859.0,289.9401,289.9491,289.6863,289.8223,859.0
2019-07-18 13:25:00,319.79,319.86,319.68,319.72,2109.0,289.8132,289.8766,289.7135,289.7498,2109.0
2019-07-18 13:30:00,319.72,319.72,319.36,319.58,5812.0,289.7498,289.7498,289.4235,289.6229,5812.0
2019-07-18 13:35:00,319.56,319.67,319.32,319.59,10251.0,289.6047,289.7044,289.3872,289.6319,10251.0
2019-07-18 13:40:00,319.65,319.71,319.44,319.56,10130.0,289.6863,289.7407,289.496,289.6047,10130.0
2019-07-18 13:45:00,319.56,319.68,319.47,319.59,11591.0,289.6047,289.7135,289.5232,289.6319,11591.0
2019-07-18 13:50:00,319.57,319.79,319.33,319.74,16203.0,289.6138,289.8132,289.3963,289.7679,16203.0
2019-07-18 13:55:00,319.65,319.81,319.41,319.61,16908.0,289.6863,289.8313,289.4688,289.6501,16908.0
2019-07-18 14:00:00,319.62,319.78,319.27,319.78,11420.0,289.6591,289.8041,289.3419,289.8041,11420.0
2019-07-18 14:05:00,319.69,319.69,319.23,319.23,5229.0,289.7226,289.7226,289.3057,289.3057,5229.0
2019-07-18 14:10:00,319.15,319.49,319.07,319.11,6113.0,289.2332,289.5413,289.1607,289.1969,6113.0
2019-07-18 14:15:00,319.17,319.5,319.08,319.44,8298.0,289.2513,289.5504,289.1697,289.496,8298.0
2019-07-18 14:20:00,319.54,319.59,319.35,319.4,3900.0,289.5866,289.6319,289.4144,289.4597,3900.0
2019-07-18 14:25:00,319.38,319.67,319.36,319.46,5548.0,289.4416,289.7044,289.4235,289.5141,5548.0
2019-07-18 14:30:00,319.53,320.09,319.53,320.09,3209.0,289.5776,290.0851,289.5776,290.0851,3209.0
2019-07-18 14:35:00,320.1,320.19,319.74,319.74,12469.0,290.0941,290.1757,289.7679,289.7679,12469.0
2019-07-18 14:40:00,319.78,319.98,319.74,319.92,3130.0,289.8041,289.9854,289.7679,289.931,3130.0
2019-07-18 14:45:00,320.05,320.09,319.72,319.79,3113.0,290.0488,290.0851,289.7498,289.8132,3113.0
2019-07-18 14:50:00,319.75,320.09,319.75,320.01,7191.0,289.7769,290.0851,289.7769,290.0126,7191.0
2019-07-18 14:55:00,320.06,320.63,320.04,320.63,4952.0,290.0579,290.5744,290.0398,290.5744,4952.0
2019-07-18 15:00:00,320.51,320.86,320.38,320.57,2630.0,290.4657,290.7829,290.3479,290.5201,2630.0
2019-07-18 15:05:00,320.58,320.88,320.53,320.81,1300.0,290.5291,290.801,290.4838,290.7376,1300.0
2019-07-18 15:10:00,320.79,321.0,320.69,320.94,2000.0,290.7195,290.9098,290.6288,290.8554,2000.0
2019-07-18 15:15:00,320.98,320.99,320.53,320.53,2925.0,290.8916,290.9007,290.4838,290.4838,2925.0
2019-07-18 15:20:00,320.63,320.8,320.44,320.71,2193.0,290.5744,290.7285,290.4023,290.6469,2193.0
2019-07-18 15:25:00,320.5,320.99,320.5,320.99,4749.0,290.4566,290.9007,290.4566,290.9007,4749.0
2019-07-18 15:30:00,320.99,321.2,320.81,321.09,7700.0,290.9007,291.091,290.7376,290.9913,7700.0
2019-07-18 15:35:00,321.22,321.36,321.0,321.04,4170.0,291.1091,291.236,290.9098,290.946,4170.0
2019-07-18 15:40:00,321.14,321.14,320.71,320.77,4117.0,291.0366,291.0366,290.6469,290.7013,4117.0
2019-07-18 15:45:00,320.74,320.74,320.46,320.62,5562.0,290.6741,290.6741,290.4204,290.5654,5562.0
2019-07-18 15:50:00,320.71,320.81,320.5,320.74,9911.0,290.6469,290.7376,290.4566,290.6741,9911.0
2019-07-18 15:55:00,320.74,321.19,320.68,321.03,19584.0,290.6741,291.082,290.6198,290.937,19584.0
2019-07-19 09:30:00,323.46,323.68,322.18,323.06,24412.0,293.1392,293.3385,291.9792,292.7767,24412.0
2019-07-19 09:35:00,322.35,323.0,321.17,322.39,2678.0,292.1332,292.7223,291.0638,292.1695,2678.0
2019-07-19 09:40:00,322.49,323.0,321.79,322.23,29517.0,292.2601,292.7223,291.6257,292.0245,29517.0
2019-07-19 09:45:00,321.99,322.9,321.99,322.75,14910.0,291.807,292.6317,291.807,292.4957,14910.0
2019-07-19 09:50:00,322.52,323.07,322.52,323.05,166754.0,292.2873,292.7857,292.2873,292.7676,166754.0
2019-07-19 09:55:00,323.16,323.48,323.06,323.48,3167.0,292.8673,293.1573,292.7767,293.1573,3167.0
2019-07-19 10:00:00,323.44,324.08,323.29,323.73,5621.0,293.121,293.701,292.9851,293.3839,5621.0
2019-07-19 10:05:00,323.33,323.71,323.33,323.54,800.0,293.0214,293.3657,293.0214,293.2117,800.0
2019-07-19 10:10:00,323.69,323.72,323.08,323.11,9482.0,293.3476,293.3748,292.7948,292.822,9482.0
2019-07-19 10:15:00,323.12,323.33,323.04,323.32,1701.0,292.831,293.0214,292.7585,293.0123,1701.0
2019-07-19 10:20:00,323.32,323.4,323.11,323.12,3764.0,293.0123,293.0848,292.822,292.831,3764.0
2019-07-19 10:25:00,323.27,323.34,322.94,323.11,2901.0,292.967,293.0304,292.6679,292.822,2901.0
2019-07-19 10:30:00,323.24,323.58,322.94,322.96,1611.0,292.9398,293.2479,292.6679,292.686,1611.0
2019-07-19 10:35:00,322.92,323.43,322.91,323.32,7500.0,292.6498,293.112,292.6407,293.0123,7500.0
2019-07-19 10:40:00,323.31,323.31,322.82,322.82,2000.0,293.0032,293.0032,292.5592,292.5592,2000.0
2019-07-19 10:45:00,322.97,323.21,322.97,323.18,2053.0,292.6951,292.9126,292.6951,292.8854,2053.0
2019-07-19 10:50:00,323.12,323.12,322.97,322.97,1096.0,292.831,292.831,292.6951,292.6951,1096.0
2019-07-19 10:55:00,322.93,323.28,322.82,323.12,3635.0,292.6588,292.976,292.5592,292.831,3635.0
2019-07-19 11:00:00,323.17,323.36,323.17,323.25,1420.0,292.8764,293.0485,292.8764,292.9489,1420.0
2019-07-19 11:05:00,323.26,323.47,323.16,323.33,1599.0,292.9579,293.1482,292.8673,293.0214,1599.0
2019-07-19 11:10:00,323.4,323.4,323.06,323.33,1516.0,293.0848,293.0848,292.7767,293.0214,1516.0
2019-07-19 11:15:00,323.34,323.34,323.31,323.31,542.0,293.0304,293.0304,293.0032,293.0032,542.0
2019-07-19 11:20:00,323.33,323.33,323.11,323.28,1234.0,293.0214,293.0214,292.822,292.976,1234.0
2019-07-19 11:25:00,323.17,323.24,322.91,322.91,1256.0,292.8764,292.9398,292.6407,292.6407,1256.0
2019-07-19 11:30:00,323.13,323.57,323.1,323.57,1300.0,292.8401,293.2389,292.8129,293.2389,1300.0
2019-07-19 11:35:00,323.62,323.8,323.43,323.49,4010.0,293.2842,293.4473,293.112,293.1664,4010.0
2019-07-19 11:40:00,323.49,323.49,323.35,323.37,1438.0,293.1664,293.1664,293.0395,293.0576,1438.0
2019-07-19 11:45:00,323.41,323.51,323.17,323.46,2438.0,293.0939,293.1845,292.8764,293.1392,2438.0
2019-07-19 11:50:00,323.44,323.61,323.32,323.32,1487.0,293.121,293.2751,293.0123,293.0123,1487.0
2019-07-19 11:55:00,323.34,323.74,323.34,323.59,2817.0,293.0304,293.3929,293.0304,293.257,2817.0
2019-07-19 12:00:00,323.74,323.77,323.54,323.72,4450.0,293.3929,293.4201,293.2117,293.3748,4450.0
2019-07-19 12:05:00,323.83,324.06,323.75,324.06,3900.0,293.4745,293.6829,293.402,293.6829,3900.0
2019-07-19 12:10:00,324.08,324.25,323.9,324.25,3400.0,293.701,293.8551,293.5379,293.8551,3400.0
2019-07-19 12:15:00,324.34,324.49,324.14,324.27,2294.0,293.9367,294.0726,293.7554,293.8732,2294.0
2019-07-19 12:20:00,324.33,324.56,324.33,324.45,1600.0,293.9276,294.1361,293.9276,294.0364,1600.0
2019-07-19 12:25:00,324.41,324.47,324.21,324.22,6528.0,294.0001,294.0545,293.8189,293.8279,6528.0
2019-07-19 12:30:00,324.21,324.27,323.83,324.07,2680.0,293.8189,293.8732,293.4745,293.692,2680.0
2019-07-19 12:35:00,324.04,324.11,323.96,324.0,10060.0,293.6648,293.7282,293.5923,293.6285,10060.0
2019-07-19 12:40:00,324.16,324.48,324.12,324.22,3033.0,293.7735,294.0636,293.7373,293.8279,3033.0
2019-07-19 12:45:00,324.13,324.29,324.13,324.22,500.0,293.7464,293.8914,293.7464,293.8279,500.0
2019-07-19 12:50:00,324.34,324.82,324.34,324.71,1900.0,293.9367,294.3717,293.9367,294.272,1900.0
2019-07-19 12:55:00,324.83,324.92,324.6,324.63,2489.0,294.3807,294.4623,294.1723,294.1995,2489.0
2019-07-19 13:00:00,324.59,324.59,324.2,324.32,2300.0,294.1632,294.1632,293.8098,293.9186,2300.0
2019-07-19 13:05:00,324.46,324.46,323.99,324.03,2711.0,294.0454,294.0454,293.6195,293.6557,2711.0
2019-07-19 13:10:00,324.05,324.21,323.87,323.87,2685.0,293.6739,293.8189,293.5107,293.5107,2685.0
2019-07-19 13:15:00,323.91,323.99,323.8,323.8,2591.0,293.547,293.6195,293.4473,293.4473,2591.0
2019-07-19 13:20:00,323.95,324.07,323.88,324.06,3585.0,293.5832,293.692,293.5198,293.6829,3585.0
2019-07-19 13:25:00,324.09,324.21,323.99,324.1,2358.0,293.7101,293.8189,293.6195,293.7192,2358.0
2019-07-19 13:30:00,324.07,324.1,323.85,323.85,2345.0,293.692,293.7192,293.4926,293.4926,2345.0
2019-07-19 13:35:00,323.77,323.77,323.41,323.47,2400.0,293.4201,293.4201,293.0939,293.1482,2400.0
2019-07-19 13:40:00,323.32,323.32,322.97,322.97,2170.0,293.0123,293.0123,292.6951,292.6951,2170.0
2019-07-19 13:45:00,322.96,323.05,322.89,322.99,2200.0,292.686,292.7676,292.6226,292.7132,2200.0
2019-07-19 13:50:00,323.03,323.12,322.9,323.08,2514.0,292.7495,292.831,292.6317,292.7948,2514.0
2019-07-19 13:55:00,323.0,323.09,322.85,323.09,3020.0,292.7223,292.8039,292.5863,292.8039,3020.0
2019-07-19 14:00:00,323.16,323.57,323.16,323.27,3769.0,292.8673,293.2389,292.8673,292.967,3769.0
2019-07-19 14:05:00,323.32,323.33,323.05,323.09,2100.0,293.0123,293.0214,292.7676,292.8039,2100.0
2019-07-19 14:10:00,322.89,323.08,322.8,322.94,1800.0,292.6226,292.7948,292.541,292.6679,1800.0
2019-07-19 14:15:00,322.94,323.06,322.65,322.86,3202.0,292.6679,292.7767,292.4051,292.5954,3202.0
2019-07-19 14:20:00,323.02,323.02,322.81,322.91,2500.0,292.7404,292.7404,292.5501,292.6407,2500.0
2019-07-19 14:25:00,322.9,323.27,322.81,323.19,4781.0,292.6317,292.967,292.5501,292.8945,4781.0
2019-07-19 14:30:00,323.22,323.36,323.05,323.25,2700.0,292.9217,293.0485,292.7676,292.9489,2700.0
2019-07-19 14:35:00,323.17,323.17,322.93,323.12,6033.0,292.8764,292.8764,292.6588,292.831,6033.0
2019-07-19 14:40:00,323.3,323.63,323.3,323.56,21698.0,292.9942,293.2932,292.9942,293.2298,21698.0
2019-07-19 14:45:00,323.63,323.91,323.63,323.78,8453.0,293.2932,293.547,293.2932,293.4292,8453.0
2019-07-19 14:50:00,323.77,323.79,323.41,323.49,7147.0,293.4201,293.4382,293.0939,293.1664,7147.0
2019-07-19 14:55:00,323.43,323.43,323.15,323.4,3800.0,293.112,293.112,292.8582,293.0848,3800.0
2019-07-19 15:00:00,323.48,323.62,323.12,323.18,5651.0,293.1573,293.2842,292.831,292.8854,5651.0
2019-07-19 15:05:00,322.99,323.22,322.91,323.0,6071.0,292.7132,292.9217,292.6407,292.7223,6071.0
2019-07-19 15:10:00,323.07,323.09,322.64,322.77,7463.0,292.7857,292.8039,292.396,292.5138,7463.0
2019-07-19 15:15:00,322.8,322.86,322.4,322.4,4533.0,292.541,292.5954,292.1785,292.1785,4533.0
2019-07-19 15:20:00,322.3,322.31,321.59,322.11,7700.0,292.0879,292.097,291.4445,291.9157,7700.0
2019-07-19 15:25:00,322.07,323.07,322.07,322.94,17817.0,291.8795,292.7857,291.8795,292.6679,17817.0
2019-07-19 15:30:00,322.9,323.24,322.83,322.99,11751.0,292.6317,292.9398,292.5682,292.7132,11751.0
2019-07-19 15:35:00,323.05,323.08,322.8,322.91,7614.0,292.7676,292.7948,292.541,292.6407,7614.0
2019-07-19 15:40:00,322.9,323.56,322.7,323.56,10559.0,292.6317,293.2298,292.4504,293.2298,10559.0
2019-07-19 15:45:00,323.54,323.57,322.47,322.7,10808.0,293.2117,293.2389,292.242,292.4504,10808.0
2019-07-19 15:50:00,322.78,323.34,322.45,323.34,18862.0,292.5229,293.0304,292.2238,293.0304,18862.0
2019-07-19 15:55:00,323.37,323.37,322.12,322.27,48843.0,293.0576,293.0576,291.9248,292.0607,48843.0
2019-07-22 09:30:00,321.01,321.99,320.35,321.4,8180.0,290.9188,291.807,290.3207,291.2723,8180.0
2019-07-22 09:35:00,321.0,321.3,320.72,321.16,5609.0,290.9098,291.1816,290.656,291.0548,5609.0
2019-07-22 09:40:00,321.27,321.27,320.9,320.93,2163.0,291.1545,291.1545,290.8191,290.8463,2163.0
2019-07-22 09:45:00,320.9,321.09,320.87,320.87,900.0,290.8191,290.9913,290.792,290.792,900.0
2019-07-22 09:50:00,321.41,322.45,321.15,322.32,3500.0,291.2813,292.2238,291.0457,292.106,3500.0
2019-07-22 09:55:00,322.98,322.98,322.29,322.82,1677.0,292.7042,292.7042,292.0788,292.5592,1677.0
2019-07-22 10:00:00,322.79,322.97,322.57,322.58,2506.0,292.532,292.6951,292.3326,292.3417,2506.0
2019-07-22 10:05:00,322.53,322.68,322.29,322.3,3329.0,292.2963,292.4323,292.0788,292.0879,3329.0
2019-07-22 10:10:00,322.26,322.32,321.61,321.7,5765.0,292.0517,292.106,291.4626,291.5441,5765.0
2019-07-22 10:15:00,321.8,321.8,320.87,320.88,5804.0,291.6348,291.6348,290.792,290.801,5804.0
2019-07-22 10:20:00,320.93,321.12,320.75,320.75,2000.0,290.8463,291.0185,290.6832,290.6832,2000.0
2019-07-22 10:25:00,320.85,321.38,320.71,321.38,4800.0,290.7738,291.2541,290.6469,291.2541,4800.0
2019-07-22 10:30:00,321.38,321.67,321.18,321.18,2950.0,291.2541,291.517,291.0729,291.0729,2950.0
2019-07-22 10:35:00,321.19,321.68,321.18,321.63,2700.0,291.082,291.526,291.0729,291.4807,2700.0
2019-07-22 10:40:00,321.76,321.76,321.02,321.03,3200.0,291.5985,291.5985,290.9279,290.937,3200.0
2019-07-22 10:45:00,321.03,321.32,320.86,321.31,7700.0,290.937,291.1998,290.7829,291.1907,7700.0
2019-07-22 10:50:00,321.4,321.41,321.29,321.3,460.0,291.2723,291.2813,291.1726,291.1816,460.0
2019-07-22 10:55:00,321.34,321.46,321.0,321.0,1875.0,291.2179,291.3266,290.9098,290.9098,1875.0
2019-07-22 11:00:00,321.18,322.11,321.16,322.11,2001.0,291.0729,291.9157,291.0548,291.9157,2001.0
2019-07-22 11:05:00,322.27,322.4,322.16,322.16,2800.0,292.0607,292.1785,291.961,291.961,2800.0
2019-07-22 11:10:00,322.19,322.35,322.05,322.35,2763.0,291.9882,292.1332,291.8613,292.1332,2763.0
2019-07-22 11:15:00,322.24,322.36,322.12,322.29,1500.0,292.0335,292.1423,291.9248,292.0788,1500.0
2019-07-22 11:20:00,322.09,322.27,322.03,322.12,2627.0,291.8976,292.0607,291.8432,291.9248,2627.0
2019-07-22 11:25:00,322.09,322.27,322.03,322.24,2717.0,291.8976,292.0607,291.8432,292.0335,2717.0
2019-07-22 11:30:00,322.31,322.35,322.05,322.19,1800.0,292.097,292.1332,291.8613,291.9882,1800.0
2019-07-22 11:35:00,322.4,322.82,322.39,322.81,18886.0,292.1785,292.5592,292.1695,292.5501,18886.0
2019-07-22 11:40:00,322.97,323.17,322.84,322.84,2465.0,292.6951,292.8764,292.5773,292.5773,2465.0
2019-07-22 11:45:00,322.82,322.82,322.64,322.69,1100.0,292.5592,292.5592,292.396,292.4413,1100.0
2019-07-22 11:50:00,322.72,322.72,322.41,322.41,1550.0,292.4685,292.4685,292.1876,292.1876,1550.0
2019-07-22 11:55:00,322.45,322.49,322.4,322.49,1305.0,292.2238,292.2601,292.1785,292.2601,1305.0
2019-07-22 12:00:00,322.42,322.5,322.3,322.45,1803.0,292.1967,292.2692,292.0879,292.2238,1803.0
2019-07-22 12:05:00,322.53,322.64,322.48,322.54,2400.0,292.2963,292.396,292.251,292.3054,2400.0
2019-07-22 12:10:00,322.57,322.86,322.57,322.79,1005.0,292.3326,292.5954,292.3326,292.532,1005.0
2019-07-22 12:15:00,322.66,322.7,322.43,322.43,4300.0,292.4142,292.4504,292.2057,292.2057,4300.0
2019-07-22 12:20:00,322.27,322.39,322.17,322.27,900.0,292.0607,292.1695,291.9701,292.0607,900.0
2019-07-22 12:25:00,322.29,322.33,322.18,322.3,2258.0,292.0788,292.1151,291.9792,292.0879,2258.0
2019-07-22 12:30:00,322.3,322.37,322.21,322.22,700.0,292.0879,292.1513,292.0063,292.0154,700.0
2019-07-22 12:35:00,322.21,322.31,322.18,322.29,1816.0,292.0063,292.097,291.9792,292.0788,1816.0
2019-07-22 12:40:00,322.25,322.35,322.18,322.18,1513.0,292.0426,292.1332,291.9792,291.9792,1513.0
2019-07-22 12:45:00,322.14,322.15,322.08,322.08,1950.0,291.9429,291.952,291.8885,291.8885,1950.0
2019-07-22 12:50:00,322.01,322.28,321.97,322.24,10453.0,291.8251,292.0698,291.7888,292.0335,10453.0
2019-07-22 12:55:00,322.29,322.37,322.14,322.14,1713.0,292.0788,292.1513,291.9429,291.9429,1713.0
2019-07-22 13:00:00,322.3,322.31,322.17,322.31,1300.0,292.0879,292.097,291.9701,292.097,1300.0
2019-07-22 13:05:00,322.35,322.67,322.35,322.61,1200.0,292.1332,292.4232,292.1332,292.3688,1200.0
2019-07-22 13:10:00,322.59,322.64,322.38,322.53,5832.0,292.3507,292.396,292.1604,292.2963,5832.0
2019-07-22 13:15:00,322.49,322.61,322.4,322.43,5237.0,292.2601,292.3688,292.1785,292.2057,5237.0
2019-07-22 13:20:00,322.42,322.57,322.37,322.43,2400.0,292.1967,292.3326,292.1513,292.2057,2400.0
2019-07-22 13:25:00,322.49,322.62,322.47,322.56,15411.0,292.2601,292.3779,292.242,292.3235,15411.0
2019-07-22 13:30:00,322.55,322.66,322.43,322.56,6503.0,292.3145,292.4142,292.2057,292.3235,6503.0
2019-07-22 13:35:00,322.55,322.6,322.32,322.5,4534.0,292.3145,292.3598,292.106,292.2692,4534.0
2019-07-22 13:40:00,322.56,322.72,322.42,322.53,11800.0,292.3235,292.4685,292.1967,292.2963,11800.0
2019-07-22 13:45:00,322.48,322.55,322.28,322.5,7508.0,292.251,292.3145,292.0698,292.2692,7508.0
2019-07-22 13:50:00,322.31,322.62,322.3,322.54,2836.0,292.097,292.3779,292.0879,292.3054,2836.0
2019-07-22 13:55:00,322.46,322.6,322.28,322.51,3390.0,292.2329,292.3598,292.0698,292.2782,3390.0
2019-07-22 14:00:00,322.53,323.27,322.52,323.23,2940.0,292.2963,292.967,292.2873,292.9307,2940.0
2019-07-22 14:05:00,323.2,323.2,322.88,322.91,4528.0,292.9035,292.9035,292.6135,292.6407,4528.0
2019-07-22 14:10:00,322.86,322.96,322.65,322.65,6900.0,292.5954,292.686,292.4051,292.4051,6900.0
2019-07-22 14:15:00,322.64,323.02,322.64,323.02,17470.0,292.396,292.7404,292.396,292.7404,17470.0
2019-07-22 14:20:00,323.06,323.33,323.04,323.29,1035.0,292.7767,293.0214,292.7585,292.9851,1035.0
2019-07-22 14:25:00,323.31,323.55,323.31,323.51,1754.0,293.0032,293.2207,293.0032,293.1845,1754.0
2019-07-22 14:30:00,323.5,323.73,323.26,323.73,3755.0,293.1754,293.3839,292.9579,293.3839,3755.0
2019-07-22 14:35:00,323.57,323.61,323.46,323.52,1300.0,293.2389,293.2751,293.1392,293.1935,1300.0
2019-07-22 14:40:00,323.49,323.76,323.49,323.66,1600.0,293.1664,293.411,293.1664,293.3204,1600.0
2019-07-22 14:45:00,323.6,323.65,323.58,323.61,1644.0,293.266,293.3114,293.2479,293.2751,1644.0
2019-07-22 14:50:00,323.65,323.73,323.57,323.57,1900.0,293.3114,293.3839,293.2389,293.2389,1900.0
2019-07-22 14:55:00,323.64,323.92,323.55,323.77,4112.0,293.3023,293.556,293.2207,293.4201,4112.0
2019-07-22 15:00:00,323.76,324.02,323.76,323.98,3600.0,293.411,293.6467,293.411,293.6104,3600.0
2019-07-22 15:05:00,324.02,324.03,323.69,323.69,2640.0,293.6467,293.6557,293.3476,293.3476,2640.0
2019-07-22 15:10:00,323.69,323.75,323.53,323.57,2800.0,293.3476,293.402,293.2026,293.2389,2800.0
2019-07-22 15:15:00,323.63,324.04,323.63,323.88,2553.0,293.2932,293.6648,293.2932,293.5198,2553.0
2019-07-22 15:20:00,323.88,323.88,323.57,323.63,1300.0,293.5198,293.5198,293.2389,293.2932,1300.0
2019-07-22 15:25:00,323.74,323.81,323.57,323.71,3266.0,293.3929,293.4564,293.2389,293.3657,3266.0
2019-07-22 15:30:00,323.69,323.82,323.35,323.35,3191.0,293.3476,293.4654,293.0395,293.0395,3191.0
2019-07-22 15:35:00,323.47,323.58,323.27,323.27,6478.0,293.1482,293.2479,292.967,292.967,6478.0
2019-07-22 15:40:00,323.29,323.56,323.27,323.56,5158.0,292.9851,293.2298,292.967,293.2298,5158.0
2019-07-22 15:45:00,323.55,323.83,323.51,323.72,7225.0,293.2207,293.4745,293.1845,293.3748,7225.0
2019-07-22 15:50:00,323.76,323.84,323.61,323.67,16651.0,293.411,293.4835,293.2751,293.3295,16651.0
2019-07-22 15:55:00,323.67,323.67,322.96,323.37,54461.0,293.3295,293.3295,292.686,293.0576,54461.0
2019-07-23 09:30:00,326.3,326.48,321.4,321.4,14345.0,295.7129,295.8761,291.2723,291.2723,14345.0
2019-07-23 09:35:00,321.77,321.99,319.2,319.99,6563.0,291.6076,291.807,289.2785,289.9944,6563.0
2019-07-23 09:40:00,319.27,320.56,318.9,320.56,40513.0,289.3419,290.511,289.0066,290.511,40513.0
2019-07-23 09:45:00,320.61,320.8,320.09,320.2,26207.0,290.5563,290.7285,290.0851,290.1848,26207.0
2019-07-23 09:50:00,320.34,320.8,319.69,320.59,20241.0,290.3116,290.7285,289.7226,290.5382,20241.0
2019-07-23 09:55:00,320.78,321.29,320.3,320.48,28950.0,290.7104,291.1726,290.2754,290.4385,28950.0
2019-07-23 10:00:00,320.42,321.22,320.2,321.04,32667.0,290.3841,291.1091,290.1848,290.946,32667.0
2019-07-23 10:05:00,320.9,321.28,320.74,321.09,16957.0,290.8191,291.1635,290.6741,290.9913,16957.0
2019-07-23 10:10:00,321.01,321.01,320.19,320.3,9259.0,290.9188,290.9188,290.1757,290.2754,9259.0
2019-07-23 10:15:00,320.4,321.12,320.4,320.97,11178.0,290.366,291.0185,290.366,290.8826,11178.0
2019-07-23 10:20:00,320.97,321.2,320.31,320.36,10953.0,290.8826,291.091,290.2844,290.3298,10953.0
2019-07-23 10:25:00,320.32,320.7,320.05,320.7,16169.0,290.2935,290.6379,290.0488,290.6379,16169.0
2019-07-23 10:30:00,320.57,321.01,320.55,321.01,7450.0,290.5201,290.9188,290.5019,290.9188,7450.0
2019-07-23 10:35:00,321.43,322.66,321.32,321.79,5135.0,291.2995,292.4142,291.1998,291.6257,5135.0
2019-07-23 10:40:00,321.77,321.89,321.59,321.59,3850.0,291.6076,291.7163,291.4445,291.4445,3850.0
2019-07-23 10:45:00,321.58,322.13,321.57,322.0,8873.0,291.4354,291.9338,291.4263,291.816,8873.0
2019-07-23 10:50:00,322.0,322.13,321.56,322.13,4444.0,291.816,291.9338,291.4173,291.9338,4444.0
2019-07-23 10:55:00,322.75,323.17,322.66,323.06,14364.0,292.4957,292.8764,292.4142,292.7767,14364.0
2019-07-23 11:00:00,323.14,323.37,323.03,323.04,3405.0,292.8492,293.0576,292.7495,292.7585,3405.0
2019-07-23 11:05:00,323.04,323.04,322.47,322.71,8798.0,292.7585,292.7585,292.242,292.4595,8798.0
2019-07-23 11:10:00,322.74,322.84,322.2,322.74,14182.0,292.4867,292.5773,291.9973,292.4867,14182.0
2019-07-23 11:15:00,322.74,322.74,322.33,322.38,2582.0,292.4867,292.4867,292.1151,292.1604,2582.0
2019-07-23 11:20:00,322.38,322.39,322.08,322.13,5002.0,292.1604,292.1695,291.8885,291.9338,5002.0
2019-07-23 11:25:00,322.13,322.18,321.57,321.64,21656.0,291.9338,291.9792,291.4263,291.4898,21656.0
2019-07-23 11:30:00,321.65,321.65,320.86,320.93,19692.0,291.4988,291.4988,290.7829,290.8463,19692.0
2019-07-23 11:35:00,320.93,321.76,320.78,321.75,39032.0,290.8463,291.5985,290.7104,291.5895,39032.0
2019-07-23 11:40:00,321.67,321.71,321.19,321.59,4767.0,291.517,291.5532,291.082,291.4445,4767.0
2019-07-23 11:45:00,321.59,321.59,321.36,321.36,1643.0,291.4445,291.4445,291.236,291.236,1643.0
2019-07-23 11:50:00,321.43,321.74,321.33,321.67,4610.0,291.2995,291.5804,291.2088,291.517,4610.0
2019-07-23 11:55:00,321.71,321.86,321.36,321.37,8537.0,291.5532,291.6891,291.236,291.2451,8537.0
2019-07-23 12:00:00,321.24,321.32,321.06,321.28,3550.0,291.1273,291.1998,290.9641,291.1635,3550.0
2019-07-23 12:05:00,321.19,321.23,320.8,321.19,19744.0,291.082,291.1182,290.7285,291.082,19744.0
2019-07-23 12:10:00,321.21,321.53,321.21,321.43,6954.0,291.1001,291.3901,291.1001,291.2995,6954.0
2019-07-23 12:15:00,321.43,321.43,321.05,321.21,4200.0,291.2995,291.2995,290.9551,291.1001,4200.0
2019-07-23 12:20:00,321.26,321.77,321.23,321.77,13451.0,291.1454,291.6076,291.1182,291.6076,13451.0
2019-07-23 12:25:00,321.78,321.85,321.66,321.85,2017.0,291.6166,291.6801,291.5079,291.6801,2017.0
2019-07-23 12:30:00,321.87,322.05,321.87,322.04,3301.0,291.6982,291.8613,291.6982,291.8523,3301.0
2019-07-23 12:35:00,322.01,322.54,322.01,322.47,2700.0,291.8251,292.3054,291.8251,292.242,2700.0
2019-07-23 12:40:00,322.4,322.5,322.13,322.25,2739.0,292.1785,292.2692,291.9338,292.0426,2739.0
2019-07-23 12:45:00,322.25,322.27,322.02,322.05,4403.0,292.0426,292.0607,291.8342,291.8613,4403.0
2019-07-23 12:50:00,321.99,322.06,321.61,321.69,16881.0,291.807,291.8704,291.4626,291.5351,16881.0
2019-07-23 12:55:00,321.69,321.69,321.49,321.56,10909.0,291.5351,291.5351,291.3538,291.4173,10909.0
2019-07-23 13:00:00,321.56,321.56,321.07,321.2,15152.0,291.4173,291.4173,290.9732,291.091,15152.0
2019-07-23 13:05:00,321.31,321.74,321.06,321.68,69431.0,291.1907,291.5804,290.9641,291.526,69431.0
2019-07-23 13:10:00,321.68,321.91,321.66,321.76,9467.0,291.526,291.7345,291.5079,291.5985,9467.0
2019-07-23 13:15:00,321.83,322.14,321.82,322.0,12374.0,291.662,291.9429,291.6529,291.816,12374.0
2019-07-23 13:20:00,322.09,322.1,321.76,321.84,14745.0,291.8976,291.9067,291.5985,291.671,14745.0
2019-07-23 13:25:00,321.77,322.18,321.7,322.08,10139.0,291.6076,291.9792,291.5441,291.8885,10139.0
2019-07-23 13:30:00,322.12,322.57,322.06,322.29,10405.0,291.9248,292.3326,291.8704,292.0788,10405.0
2019-07-23 13:35:00,322.29,322.29,321.8,322.19,12800.0,292.0788,292.0788,291.6348,291.9882,12800.0
2019-07-23 13:40:00,322.16,322.73,321.86,322.58,5400.0,291.961,292.4776,291.6891,292.3417,5400.0
2019-07-23 13:45:00,322.59,322.59,322.16,322.29,2880.0,292.3507,292.3507,291.961,292.0788,2880.0
2019-07-23 13:50:00,322.29,322.77,322.15,322.62,9739.0,292.0788,292.5138,291.952,292.3779,9739.0
2019-07-23 13:55:00,322.65,322.8,322.51,322.71,5200.0,292.4051,292.541,292.2782,292.4595,5200.0
2019-07-23 14:00:00,322.79,322.89,322.39,322.63,7588.0,292.532,292.6226,292.1695,292.387,7588.0
2019-07-23 14:05:00,322.61,322.61,322.19,322.28,3600.0,292.3688,292.3688,291.9882,292.0698,3600.0
2019-07-23 14:10:00,322.34,322.77,322.23,322.74,7200.0,292.1242,292.5138,292.0245,292.4867,7200.0
2019-07-23 14:15:00,322.76,322.76,322.34,322.36,6100.0,292.5048,292.5048,292.1242,292.1423,6100.0
2019-07-23 14:20:00,322.39,322.71,322.38,322.48,5548.0,292.1695,292.4595,292.1604,292.251,5548.0
2019-07-23 14:25:00,322.54,322.67,322.17,322.32,11928.0,292.3054,292.4232,291.9701,292.106,11928.0
2019-07-23 14:30:00,322.31,322.58,322.31,322.52,6919.0,292.097,292.3417,292.097,292.2873,6919.0
2019-07-23 14:35:00,322.59,322.74,322.47,322.47,4770.0,292.3507,292.4867,292.242,292.242,4770.0
2019-07-23 14:40:00,322.53,322.71,322.5,322.6,4736.0,292.2963,292.4595,292.2692,292.3598,4736.0
2019-07-23 14:45:00,322.5,322.74,322.45,322.68,4841.0,292.2692,292.4867,292.2238,292.4323,4841.0
2019-07-23 14:50:00,322.76,323.07,322.71,322.97,5658.0,292.5048,292.7857,292.4595,292.6951,5658.0
2019-07-23 14:55:00,323.06,323.41,322.93,323.0,4706.0,292.7767,293.0939,292.6588,292.7223,4706.0
2019-07-23 15:00:00,323.04,323.04,322.85,322.92,4302.0,292.7585,292.7585,292.5863,292.6498,4302.0
2019-07-23 15:05:00,322.92,322.97,322.81,322.82,9189.0,292.6498,292.6951,292.5501,292.5592,9189.0
2019-07-23 15:10:00,322.82,323.11,322.67,322.94,16838.0,292.5592,292.822,292.4232,292.6679,16838.0
2019-07-23 15:15:00,322.94,323.14,322.94,322.99,10700.0,292.6679,292.8492,292.6679,292.7132,10700.0
2019-07-23 15:20:00,323.02,323.13,322.92,322.98,5604.0,292.7404,292.8401,292.6498,292.7042,5604.0
2019-07-23 15:25:00,322.98,323.09,322.95,323.01,13769.0,292.7042,292.8039,292.677,292.7313,13769.0
2019-07-23 15:30:00,323.02,323.46,322.92,323.27,14008.0,292.7404,293.1392,292.6498,292.967,14008.0
2019-07-23 15:35:00,323.27,323.38,323.11,323.3,7902.0,292.967,293.0667,292.822,292.9942,7902.0
2019-07-23 15:40:00,323.25,323.54,323.01,323.14,18070.0,292.9489,293.2117,292.7313,292.8492,18070.0
2019-07-23 15:45:00,323.15,323.48,323.14,323.28,14737.0,292.8582,293.1573,292.8492,292.976,14737.0
2019-07-23 15:50:00,323.28,324.1,323.23,323.99,31268.0,292.976,293.7192,292.9307,293.6195,31268.0
2019-07-23 15:55:00,323.97,324.55,323.79,324.15,60233.0,293.6014,294.127,293.4382,293.7645,60233.0
2019-07-24 09:30:00,323.88,329.52,321.61,329.52,32692.0,293.5198,298.6311,291.4626,298.6311,32692.0
2019-07-24 09:35:00,329.67,331.83,328.81,330.85,21899.0,298.767,300.7246,297.9877,299.8364,21899.0
2019-07-24 09:40:00,331.0,334.59,331.0,333.97,27170.0,299.9724,303.2259,299.9724,302.664,27170.0
2019-07-24 09:45:00,333.87,335.6,332.77,333.88,34165.0,302.5733,304.1412,301.5765,302.5824,34165.0
2019-07-24 09:50:00,333.81,338.0,333.81,334.86,23254.0,302.519,306.3162,302.519,303.4705,23254.0
2019-07-24 09:55:00,334.77,335.75,332.76,333.4,26438.0,303.389,304.2771,301.5674,302.1474,26438.0
2019-07-24 10:00:00,333.3,335.0,332.79,334.65,30446.0,302.0568,303.5974,301.5946,303.2802,30446.0
2019-07-24 10:05:00,334.96,335.18,334.28,334.62,20681.0,303.5612,303.7605,302.9449,303.253,20681.0
2019-07-24 10:10:00,334.6,335.08,334.08,335.0,26274.0,303.2349,303.6699,302.7637,303.5974,26274.0
2019-07-24 10:15:00,335.1,337.18,335.1,336.17,14586.0,303.688,305.5731,303.688,304.6577,14586.0
2019-07-24 10:20:00,335.9,336.48,334.54,335.97,9835.0,304.4131,304.9387,303.1805,304.4765,9835.0
2019-07-24 10:25:00,336.0,337.11,335.58,336.32,9109.0,304.5037,305.5096,304.123,304.7937,9109.0
2019-07-24 10:30:00,336.41,337.02,336.28,336.33,8224.0,304.8752,305.4281,304.7574,304.8027,8224.0
2019-07-24 10:35:00,336.55,337.4,336.45,337.39,17510.0,305.0021,305.7724,304.9115,305.7634,17510.0
2019-07-24 10:40:00,337.28,337.3,336.51,337.15,14304.0,305.6637,305.6818,304.9659,305.5459,14304.0
2019-07-24 10:45:00,337.14,337.49,336.6,337.22,13717.0,305.5368,305.854,305.0474,305.6093,13717.0
2019-07-24 10:50:00,337.28,337.74,336.79,337.72,8383.0,305.6637,306.0806,305.2196,306.0624,8383.0
2019-07-24 10:55:00,337.68,338.59,337.55,338.07,15698.0,306.0262,306.8509,305.9084,306.3796,15698.0
2019-07-24 11:00:00,337.87,338.27,337.2,337.81,13117.0,306.1984,306.5609,305.5912,306.144,13117.0
2019-07-24 11:05:00,337.81,337.88,337.42,337.42,5279.0,306.144,306.2074,305.7906,305.7906,5279.0
2019-07-24 11:10:00,336.94,337.32,336.55,337.23,14705.0,305.3556,305.6999,305.0021,305.6184,14705.0
2019-07-24 11:15:00,337.17,337.48,336.33,337.38,14761.0,305.564,305.8449,304.8027,305.7543,14761.0
2019-07-24 11:20:00,337.53,337.54,336.59,337.15,8049.0,305.8903,305.8993,305.0384,305.5459,8049.0
2019-07-24 11:25:00,337.15,337.5,336.97,337.16,6806.0,305.5459,305.8631,305.3828,305.5549,6806.0
2019-07-24 11:30:00,337.17,337.98,337.17,337.69,6949.0,305.564,306.2981,305.564,306.0353,6949.0
2019-07-24 11:35:00,337.51,337.87,337.2,337.85,3300.0,305.8721,306.1984,305.5912,306.1803,3300.0
2019-07-24 11:40:00,337.73,338.25,337.55,338.17,8118.0,306.0715,306.5428,305.9084,306.4703,8118.0
2019-07-24 11:45:00,338.2,338.28,337.01,337.01,4998.0,306.4975,306.57,305.419,305.419,4998.0
2019-07-24 11:50:00,336.88,337.1,336.5,337.1,5300.0,305.3012,305.5006,304.9568,305.5006,5300.0
2019-07-24 11:55:00,337.23,337.46,336.38,336.59,6300.0,305.6184,305.8268,304.8481,305.0384,6300.0
2019-07-24 12:00:00,336.62,336.96,336.6,336.9,5658.0,305.0656,305.3737,305.0474,305.3193,5658.0
2019-07-24 12:05:00,336.82,336.82,336.19,336.45,6220.0,305.2468,305.2468,304.6759,304.9115,6220.0
2019-07-24 12:10:00,336.45,337.6,336.21,337.6,8473.0,304.9115,305.9537,304.694,305.9537,8473.0
2019-07-24 12:15:00,337.6,337.6,336.73,337.21,5882.0,305.9537,305.9537,305.1652,305.6003,5882.0
2019-07-24 12:20:00,337.14,337.71,336.95,337.62,5679.0,305.5368,306.0534,305.3646,305.9718,5679.0
2019-07-24 12:25:00,337.74,337.8,337.2,337.45,5864.0,306.0806,306.1349,305.5912,305.8178,5864.0
2019-07-24 12:30:00,337.57,338.01,337.56,337.87,5787.0,305.9265,306.3253,305.9174,306.1984,5787.0
2019-07-24 12:35:00,337.83,338.21,337.38,338.2,8592.0,306.1621,306.5065,305.7543,306.4975,8592.0
2019-07-24 12:40:00,338.15,338.25,337.42,337.52,4691.0,306.4521,306.5428,305.7906,305.8812,4691.0
2019-07-24 12:45:00,337.62,338.08,337.62,338.06,4855.0,305.9718,306.3887,305.9718,306.3706,4855.0
2019-07-24 12:50:00,337.99,338.1,337.7,337.74,5369.0,306.3071,306.4068,306.0443,306.0806,5369.0
2019-07-24 12:55:00,337.84,338.39,337.59,338.17,7654.0,306.1712,306.6696,305.9446,306.4703,7654.0
2019-07-24 13:00:00,338.1,338.21,338.0,338.12,11706.0,306.4068,306.5065,306.3162,306.425,11706.0
2019-07-24 13:05:00,338.13,338.76,338.12,338.69,9462.0,306.434,307.005,306.425,306.9415,9462.0
2019-07-24 13:10:00,338.59,338.59,337.95,338.42,13895.0,306.8509,306.8509,306.2709,306.6968,13895.0
2019-07-24 13:15:00,338.36,338.87,338.33,338.78,3200.0,306.6425,307.1046,306.6153,307.0231,3200.0
2019-07-24 13:20:00,338.66,339.54,338.66,339.18,26257.0,306.9143,307.7118,306.9143,307.3856,26257.0
2019-07-24 13:25:00,339.3,340.64,339.25,340.41,20186.0,307.4943,308.7087,307.449,308.5003,20186.0
2019-07-24 13:30:00,340.43,342.15,340.2,341.85,12306.0,308.5184,310.0772,308.31,309.8053,12306.0
2019-07-24 13:35:00,341.93,342.12,340.71,340.71,8803.0,309.8778,310.05,308.7722,308.7722,8803.0
2019-07-24 13:40:00,340.71,342.33,340.39,342.31,25505.0,308.7722,310.2403,308.4822,310.2222,25505.0
2019-07-24 13:45:00,342.47,343.92,342.35,342.75,21640.0,310.3672,311.6813,310.2584,310.6209,21640.0
2019-07-24 13:50:00,342.96,344.53,342.81,343.12,9854.0,310.8113,312.2341,310.6753,310.9563,9854.0
2019-07-24 13:55:00,342.71,343.58,342.7,343.37,6186.0,310.5847,311.3731,310.5756,311.1828,6186.0
2019-07-24 14:00:00,343.37,343.77,343.29,343.67,5529.0,311.1828,311.5453,311.1103,311.4547,5529.0
2019-07-24 14:05:00,343.6,343.6,342.9,343.1,7254.0,311.3913,311.3913,310.7569,310.9381,7254.0
2019-07-24 14:10:00,343.1,343.1,341.0,341.37,16073.0,310.9381,310.9381,309.035,309.3703,16073.0
2019-07-24 14:15:00,341.58,342.11,341.5,342.08,5889.0,309.5606,310.0409,309.4881,310.0137,5889.0
2019-07-24 14:20:00,342.09,342.22,341.52,342.1,8751.0,310.0228,310.1406,309.5062,310.0319,8751.0
2019-07-24 14:25:00,342.3,342.52,341.97,342.29,9337.0,310.2131,310.4125,309.9141,310.2041,9337.0
2019-07-24 14:30:00,342.33,343.06,342.33,342.77,13744.0,310.2403,310.9019,310.2403,310.6391,13744.0
2019-07-24 14:35:00,342.63,343.03,342.53,342.8,7203.0,310.5122,310.8747,310.4216,310.6663,7203.0
2019-07-24 14:40:00,342.76,343.63,342.76,343.28,8021.0,310.63,311.4185,310.63,311.1013,8021.0
2019-07-24 14:45:00,343.18,343.29,342.53,343.29,5600.0,311.0106,311.1103,310.4216,311.1103,5600.0
2019-07-24 14:50:00,343.42,343.53,343.06,343.2,6885.0,311.2281,311.3278,310.9019,311.0288,6885.0
2019-07-24 14:55:00,343.32,343.78,343.14,343.61,9011.0,311.1375,311.5544,310.9744,311.4003,9011.0
2019-07-24 15:00:00,343.48,343.48,343.2,343.2,5008.0,311.2825,311.2825,311.0288,311.0288,5008.0
2019-07-24 15:05:00,343.2,343.38,342.95,342.96,10741.0,311.0288,311.1919,310.8022,310.8113,10741.0
2019-07-24 15:10:00,342.87,343.22,342.87,342.99,12054.0,310.7297,311.0469,310.7297,310.8384,12054.0
2019-07-24 15:15:00,342.99,343.04,342.62,343.02,15714.0,310.8384,310.8838,310.5031,310.8656,15714.0
2019-07-24 15:20:00,343.02,344.31,342.98,343.69,74340.0,310.8656,312.0347,310.8294,311.4728,74340.0
2019-07-24 15:25:00,343.66,343.97,343.17,343.9,13289.0,311.4456,311.7266,311.0016,311.6631,13289.0
2019-07-24 15:30:00,343.9,344.46,343.82,344.39,22116.0,311.6631,312.1706,311.5906,312.1072,22116.0
2019-07-24 15:35:00,344.45,344.78,344.04,344.42,22776.0,312.1616,312.4607,311.79,312.1344,22776.0
2019-07-24 15:40:00,344.42,344.48,342.81,343.61,35586.0,312.1344,312.1888,310.6753,311.4003,35586.0
2019-07-24 15:45:00,343.61,344.49,343.37,344.49,21312.0,311.4003,312.1978,311.1828,312.1978,21312.0
2019-07-24 15:50:00,344.54,344.68,343.83,343.87,28554.0,312.2431,312.37,311.5997,311.636,28554.0
2019-07-24 15:55:00,343.99,344.07,342.44,343.03,79658.0,311.7447,311.8172,310.34,310.8747,79658.0
2019-07-25 09:30:00,345.97,352.47,344.31,351.05,72702.0,313.5391,319.4298,312.0347,318.1429,72702.0
2019-07-25 09:35:00,351.32,352.26,349.0,352.26,53280.0,318.3876,319.2395,316.2851,319.2395,53280.0
2019-07-25 09:40:00,351.96,354.87,351.37,354.87,32699.0,318.9676,321.6048,318.4329,321.6048,32699.0
2019-07-25 09:45:00,354.58,354.59,351.38,352.49,34204.0,321.342,321.3511,318.442,319.4479,34204.0
2019-07-25 09:50:00,352.15,354.91,351.5,353.32,56224.0,319.1398,321.6411,318.5507,320.2001,56224.0
2019-07-25 09:55:00,353.83,353.89,351.57,352.94,24825.0,320.6623,320.7167,318.6142,319.8557,24825.0
2019-07-25 10:00:00,353.0,354.98,352.99,354.57,19436.0,319.9101,321.7045,319.9011,321.3329,19436.0
2019-07-25 10:05:00,354.72,357.02,354.5,356.83,40291.0,321.4689,323.5533,321.2695,323.3811,40291.0
2019-07-25 10:10:00,356.49,358.33,356.48,357.97,39052.0,323.073,324.7405,323.0639,324.4142,39052.0
2019-07-25 10:15:00,357.69,358.16,357.44,357.65,24805.0,324.1605,324.5864,323.9339,324.1242,24805.0
2019-07-25 10:20:00,357.65,357.66,356.81,357.06,28945.0,324.1242,324.1333,323.363,323.5895,28945.0
2019-07-25 10:25:00,357.06,357.73,356.61,357.58,38510.0,323.5895,324.1967,323.1817,324.0608,38510.0
2019-07-25 10:30:00,357.8,358.96,357.66,358.5,44964.0,324.2602,325.3114,324.1333,324.8946,44964.0
2019-07-25 10:35:00,358.54,358.81,357.62,357.74,17818.0,324.9308,325.1755,324.097,324.2058,17818.0
2019-07-25 10:40:00,357.74,358.02,356.72,357.61,17714.0,324.2058,324.4595,323.2814,324.088,17714.0
2019-07-25 10:45:00,357.5,358.29,357.22,357.24,4708.0,323.9883,324.7042,323.7345,323.7527,4708.0
2019-07-25 10:50:00,357.21,357.29,356.16,356.31,23426.0,323.7255,323.798,322.7739,322.9098,23426.0
2019-07-25 10:55:00,356.22,356.38,355.07,355.17,40967.0,322.8283,322.9733,321.7861,321.8767,40967.0
2019-07-25 11:00:00,355.17,356.68,355.08,356.68,38361.0,321.8767,323.2452,321.7951,323.2452,38361.0
2019-07-25 11:05:00,356.87,356.96,355.99,356.04,18058.0,323.4173,323.4989,322.6198,322.6651,18058.0
2019-07-25 11:10:00,355.98,355.99,355.03,355.15,8300.0,322.6108,322.6198,321.7498,321.8586,8300.0
2019-07-25 11:15:00,355.15,355.4,354.96,355.15,21589.0,321.8586,322.0851,321.6864,321.8586,21589.0
2019-07-25 11:20:00,355.14,355.76,354.97,355.42,10458.0,321.8495,322.4114,321.6954,322.1033,10458.0
2019-07-25 11:25:00,355.23,355.23,353.42,353.43,11988.0,321.9311,321.9311,320.2907,320.2998,11988.0
2019-07-25 11:30:00,353.58,353.63,352.19,352.79,9676.0,320.4357,320.4811,319.176,319.7198,9676.0
2019-07-25 11:35:00,352.79,352.98,351.68,351.87,11258.0,319.7198,319.892,318.7139,318.886,11258.0
2019-07-25 11:40:00,351.8,351.8,350.64,350.76,7648.0,318.8226,318.8226,317.7713,317.8801,7648.0
2019-07-25 11:45:00,350.62,351.35,350.09,350.09,6308.0,317.7532,318.4148,317.2729,317.2729,6308.0
2019-07-25 11:50:00,350.3,351.05,349.61,350.99,35454.0,317.4632,318.1429,316.8379,318.0885,35454.0
2019-07-25 11:55:00,350.99,351.95,350.99,351.95,10374.0,318.0885,318.9585,318.0885,318.9585,10374.0
2019-07-25 12:00:00,351.76,352.02,351.57,351.71,12214.0,318.7864,319.022,318.6142,318.741,12214.0
2019-07-25 12:05:00,351.61,351.79,351.55,351.67,5500.0,318.6504,318.8135,318.596,318.7048,5500.0
2019-07-25 12:10:00,351.59,351.68,351.0,351.0,7698.0,318.6323,318.7139,318.0976,318.0976,7698.0
2019-07-25 12:15:00,351.01,351.74,351.0,351.74,4549.0,318.1067,318.7682,318.0976,318.7682,4549.0
2019-07-25 12:20:00,351.87,351.88,351.21,351.67,4509.0,318.886,318.8951,318.2879,318.7048,4509.0
2019-07-25 12:25:00,351.49,352.12,351.41,351.91,5135.0,318.5417,319.1126,318.4692,318.9223,5135.0
2019-07-25 12:30:00,352.0,352.24,351.79,352.15,7400.0,319.0039,319.2214,318.8135,319.1398,7400.0
2019-07-25 12:35:00,352.24,352.24,351.8,352.09,6255.0,319.2214,319.2214,318.8226,319.0854,6255.0
2019-07-25 12:40:00,351.89,351.99,351.69,351.96,4903.0,318.9042,318.9948,318.7229,318.9676,4903.0
2019-07-25 12:45:00,351.91,352.16,351.73,352.0,7983.0,318.9223,319.1489,318.7592,319.0039,7983.0
2019-07-25 12:50:00,352.02,352.05,351.18,351.22,12111.0,319.022,319.0492,318.2607,318.297,12111.0
2019-07-25 12:55:00,351.32,351.75,351.32,351.57,3885.0,318.3876,318.7773,318.3876,318.6142,3885.0
2019-07-25 13:00:00,351.53,351.55,351.11,351.34,3800.0,318.5779,318.596,318.1973,318.4057,3800.0
2019-07-25 13:05:00,351.27,351.57,351.26,351.46,4116.0,318.3423,318.6142,318.3332,318.5145,4116.0
2019-07-25 13:10:00,351.56,351.64,351.37,351.53,2895.0,318.6051,318.6776,318.4329,318.5779,2895.0
2019-07-25 13:15:00,351.59,351.94,351.39,351.91,18371.0,318.6323,318.9495,318.451,318.9223,18371.0
2019-07-25 13:20:00,351.89,352.1,351.71,351.99,9628.0,318.9042,319.0945,318.741,318.9948,9628.0
2019-07-25 13:25:00,352.1,352.1,351.88,352.02,2100.0,319.0945,319.0945,318.8951,319.022,2100.0
2019-07-25 13:30:00,352.1,352.65,352.08,352.62,4930.0,319.0945,319.5929,319.0764,319.5657,4930.0
2019-07-25 13:35:00,352.45,352.51,352.24,352.45,4660.0,319.4117,319.466,319.2214,319.4117,4660.0
2019-07-25 13:40:00,352.46,352.8,352.28,352.61,14632.0,319.4207,319.7289,319.2576,319.5567,14632.0
2019-07-25 13:45:00,352.56,353.12,352.5,352.63,5968.0,319.5114,320.0189,319.457,319.5748,5968.0
2019-07-25 13:50:00,352.63,352.74,352.44,352.58,5475.0,319.5748,319.6745,319.4026,319.5295,5475.0
2019-07-25 13:55:00,352.58,353.19,352.58,352.86,17628.0,319.5295,320.0823,319.5295,319.7832,17628.0
2019-07-25 14:00:00,352.8,353.48,352.78,353.02,6600.0,319.7289,320.3451,319.7107,319.9282,6600.0
2019-07-25 14:05:00,353.18,353.2,352.34,352.34,7824.0,320.0732,320.0914,319.312,319.312,7824.0
2019-07-25 14:10:00,352.44,352.92,352.37,352.92,5540.0,319.4026,319.8376,319.3392,319.8376,5540.0
2019-07-25 14:15:00,353.13,353.47,352.86,353.47,15324.0,320.0279,320.3361,319.7832,320.3361,15324.0
2019-07-25 14:20:00,353.51,353.76,353.22,353.22,4806.0,320.3723,320.5989,320.1095,320.1095,4806.0
2019-07-25 14:25:00,353.31,353.32,353.18,353.18,3707.0,320.1911,320.2001,320.0732,320.0732,3707.0
2019-07-25 14:30:00,353.17,353.57,353.07,353.3,7100.0,320.0642,320.4267,319.9736,320.182,7100.0
2019-07-25 14:35:00,353.36,353.46,353.24,353.39,4464.0,320.2364,320.327,320.1276,320.2636,4464.0
2019-07-25 14:40:00,353.31,353.6,353.3,353.4,6204.0,320.1911,320.4539,320.182,320.2726,6204.0
2019-07-25 14:45:00,353.46,353.9,353.43,353.8,4517.0,320.327,320.7258,320.2998,320.6351,4517.0
2019-07-25 14:50:00,353.61,353.81,353.35,353.36,5811.0,320.4629,320.6442,320.2273,320.2364,5811.0
2019-07-25 14:55:00,353.25,354.38,353.25,353.87,12115.0,320.1367,321.1608,320.1367,320.6986,12115.0
2019-07-25 15:00:00,353.84,354.37,353.73,354.29,9531.0,320.6714,321.1517,320.5717,321.0792,9531.0
2019-07-25 15:05:00,354.25,355.05,354.25,355.05,34651.0,321.0429,321.768,321.0429,321.768,34651.0
2019-07-25 15:10:00,354.93,355.06,354.38,354.49,10508.0,321.6592,321.777,321.1608,321.2604,10508.0
2019-07-25 15:15:00,354.49,355.27,354.24,354.94,43901.0,321.2604,321.9673,321.0339,321.6683,43901.0
2019-07-25 15:20:00,354.85,355.47,354.56,355.46,24200.0,321.5867,322.1486,321.3239,322.1395,24200.0
2019-07-25 15:25:00,355.47,355.95,355.39,355.69,10513.0,322.1486,322.5836,322.0761,322.348,10513.0
2019-07-25 15:30:00,355.81,356.35,355.64,355.92,16955.0,322.4567,322.9461,322.3026,322.5564,16955.0
2019-07-25 15:35:00,355.84,356.0,355.22,355.22,42242.0,322.4839,322.6289,321.922,321.922,42242.0
2019-07-25 15:40:00,355.19,355.4,354.79,354.87,7238.0,321.8948,322.0851,321.5323,321.6048,7238.0
2019-07-25 15:45:00,354.85,354.99,354.03,354.59,17792.0,321.5867,321.7136,320.8436,321.3511,17792.0
2019-07-25 15:50:00,354.51,355.41,354.44,355.28,19595.0,321.2786,322.0942,321.2151,321.9764,19595.0
2019-07-25 15:55:00,355.16,355.16,354.03,354.85,55660.0,321.8676,321.8676,320.8436,321.5867,55660.0
2019-07-26 09:30:00,353.61,353.99,352.23,352.57,17022.0,320.4629,320.8073,319.2123,319.5204,17022.0
2019-07-26 09:35:00,352.56,353.7,352.22,353.03,9255.0,319.5114,320.5445,319.2032,319.9373,9255.0
2019-07-26 09:40:00,352.89,353.48,352.85,352.86,6800.0,319.8104,320.3451,319.7742,319.7832,6800.0
2019-07-26 09:45:00,352.93,353.06,352.41,352.63,9538.0,319.8467,319.9645,319.3754,319.5748,9538.0
2019-07-26 09:50:00,352.6,354.26,352.45,354.22,13754.0,319.5476,321.052,319.4117,321.0158,13754.0
2019-07-26 09:55:00,354.21,354.47,354.1,354.32,7889.0,321.0067,321.2423,320.907,321.1064,7889.0
2019-07-26 10:00:00,354.08,354.17,353.63,353.78,3600.0,320.8889,320.9704,320.4811,320.617,3600.0
2019-07-26 10:05:00,353.73,353.74,353.22,353.29,1575.0,320.5717,320.5807,320.1095,320.1729,1575.0
2019-07-26 10:10:00,353.19,353.5,352.77,353.24,6400.0,320.0823,320.3632,319.7017,320.1276,6400.0
2019-07-26 10:15:00,353.09,353.53,353.09,353.31,7504.0,319.9917,320.3904,319.9917,320.1911,7504.0
2019-07-26 10:20:00,353.4,353.69,353.06,353.21,3792.0,320.2726,320.5354,319.9645,320.1004,3792.0
2019-07-26 10:25:00,353.23,353.46,352.84,352.91,4100.0,320.1186,320.327,319.7651,319.8286,4100.0
2019-07-26 10:30:00,352.85,352.85,352.28,352.67,11517.0,319.7742,319.7742,319.2576,319.611,11517.0
2019-07-26 10:35:00,352.66,352.68,351.71,352.46,6201.0,319.602,319.6201,318.741,319.4207,6201.0
2019-07-26 10:40:00,352.31,352.31,351.81,351.9,3909.0,319.2848,319.2848,318.8317,318.9132,3909.0
2019-07-26 10:45:00,351.79,352.18,351.56,352.18,4583.0,318.8135,319.167,318.6051,319.167,4583.0
2019-07-26 10:50:00,352.38,352.51,352.03,352.03,7589.0,319.3482,319.466,319.031,319.031,7589.0
2019-07-26 10:55:00,352.07,352.17,351.39,351.6,5936.0,319.0673,319.1579,318.451,318.6414,5936.0
2019-07-26 11:00:00,351.69,351.69,351.29,351.41,7678.0,318.7229,318.7229,318.3604,318.4692,7678.0
2019-07-26 11:05:00,351.41,351.93,351.19,351.71,12927.0,318.4692,318.9404,318.2698,318.741,12927.0
2019-07-26 11:10:00,351.82,351.84,350.85,350.86,7400.0,318.8407,318.8589,317.9617,317.9707,7400.0
2019-07-26 11:15:00,350.86,351.17,350.6,350.94,15837.0,317.9707,318.2517,317.7351,318.0432,15837.0
2019-07-26 11:20:00,350.82,351.01,350.32,350.68,24390.0,317.9345,318.1067,317.4813,317.8076,24390.0
2019-07-26 11:25:00,350.7,351.15,350.67,350.92,4205.0,317.8257,318.2335,317.7985,318.0251,4205.0
2019-07-26 11:30:00,351.0,351.09,350.67,351.06,2970.0,318.0976,318.1792,317.7985,318.152,2970.0
2019-07-26 11:35:00,351.06,351.06,350.9,351.01,4167.0,318.152,318.152,318.007,318.1067,4167.0
2019-07-26 11:40:00,351.04,351.04,350.76,350.76,2200.0,318.1338,318.1338,317.8801,317.8801,2200.0
2019-07-26 11:45:00,350.68,350.79,350.24,350.24,7106.0,317.8076,317.9073,317.4088,317.4088,7106.0
2019-07-26 11:50:00,350.35,350.38,349.5,349.83,18966.0,317.5085,317.5357,316.7382,317.0373,18966.0
2019-07-26 11:55:00,350.16,350.81,350.0,350.81,5102.0,317.3363,317.9254,317.1913,317.9254,5102.0
2019-07-26 12:00:00,350.94,351.05,350.73,350.81,6404.0,318.0432,318.1429,317.8529,317.9254,6404.0
2019-07-26 12:05:00,350.9,351.23,350.52,351.23,13276.0,318.007,318.306,317.6626,318.306,13276.0
2019-07-26 12:10:00,351.16,351.55,351.01,351.54,3469.0,318.2426,318.596,318.1067,318.587,3469.0
2019-07-26 12:15:00,351.59,351.59,351.01,351.19,4414.0,318.6323,318.6323,318.1067,318.2698,4414.0
2019-07-26 12:20:00,351.29,351.6,351.25,351.6,2932.0,318.3604,318.6414,318.3242,318.6414,2932.0
2019-07-26 12:25:00,351.6,351.64,351.28,351.41,3600.0,318.6414,318.6776,318.3513,318.4692,3600.0
2019-07-26 12:30:00,351.42,351.47,351.24,351.45,4200.0,318.4782,318.5235,318.3151,318.5054,4200.0
2019-07-26 12:35:00,351.48,351.74,351.39,351.46,3840.0,318.5326,318.7682,318.451,318.5145,3840.0
2019-07-26 12:40:00,351.47,351.69,351.43,351.6,7798.0,318.5235,318.7229,318.4873,318.6414,7798.0
2019-07-26 12:45:00,351.61,351.65,351.47,351.48,1900.0,318.6504,318.6867,318.5235,318.5326,1900.0
2019-07-26 12:50:00,351.56,351.88,351.49,351.75,2772.0,318.6051,318.8951,318.5417,318.7773,2772.0
2019-07-26 12:55:00,351.7,351.76,351.31,351.34,7716.0,318.732,318.7864,318.3785,318.4057,7716.0
2019-07-26 13:00:00,351.4,351.96,351.39,351.94,4400.0,318.4601,318.9676,318.451,318.9495,4400.0
2019-07-26 13:05:00,351.94,352.09,351.93,352.02,4900.0,318.9495,319.0854,318.9404,319.022,4900.0
2019-07-26 13:10:00,352.06,352.6,352.06,352.55,5535.0,319.0582,319.5476,319.0582,319.5023,5535.0
2019-07-26 13:15:00,352.64,352.64,352.07,352.07,2100.0,319.5839,319.5839,319.0673,319.0673,2100.0
2019-07-26 13:20:00,352.16,352.25,351.96,352.24,3060.0,319.1489,319.2304,318.9676,319.2214,3060.0
2019-07-26 13:25:00,352.37,352.41,351.97,352.05,4321.0,319.3392,319.3754,318.9767,319.0492,4321.0
2019-07-26 13:30:00,352.11,352.27,352.0,352.09,3652.0,319.1035,319.2485,319.0039,319.0854,3652.0
2019-07-26 13:35:00,352.1,352.1,351.54,351.7,1814.0,319.0945,319.0945,318.587,318.732,1814.0
2019-07-26 13:40:00,351.71,351.82,351.3,351.3,3863.0,318.741,318.8407,318.3695,318.3695,3863.0
2019-07-26 13:45:00,351.3,351.5,350.91,351.27,4646.0,318.3695,318.5507,318.016,318.3423,4646.0
2019-07-26 13:50:00,351.28,351.28,351.03,351.03,1500.0,318.3513,318.3513,318.1248,318.1248,1500.0
2019-07-26 13:55:00,351.19,351.2,350.52,350.88,4004.0,318.2698,318.2788,317.6626,317.9888,4004.0
2019-07-26 14:00:00,350.78,350.92,350.7,350.92,21119.0,317.8982,318.0251,317.8257,318.0251,21119.0
2019-07-26 14:05:00,350.92,351.58,350.86,351.55,3107.0,318.0251,318.6232,317.9707,318.596,3107.0
2019-07-26 14:10:00,351.59,351.59,350.93,351.12,4260.0,318.6323,318.6323,318.0342,318.2063,4260.0
2019-07-26 14:15:00,351.21,351.37,351.14,351.14,1000.0,318.2879,318.4329,318.2245,318.2245,1000.0
2019-07-26 14:20:00,351.19,351.25,350.96,351.23,2633.0,318.2698,318.3242,318.0613,318.306,2633.0
2019-07-26 14:25:00,351.23,351.23,350.93,350.94,3304.0,318.306,318.306,318.0342,318.0432,3304.0
2019-07-26 14:30:00,350.96,351.0,350.55,350.55,2381.0,318.0613,318.0976,317.6898,317.6898,2381.0
2019-07-26 14:35:00,350.53,351.09,350.47,350.94,3936.0,317.6717,318.1792,317.6173,318.0432,3936.0
2019-07-26 14:40:00,350.98,351.34,350.84,351.02,3634.0,318.0795,318.4057,317.9526,318.1157,3634.0
2019-07-26 14:45:00,351.06,351.52,351.06,351.42,2500.0,318.152,318.5688,318.152,318.4782,2500.0
2019-07-26 14:50:00,351.46,352.36,351.46,352.25,7964.0,318.5145,319.3301,318.5145,319.2304,7964.0
2019-07-26 14:55:00,352.21,352.5,352.02,352.02,5536.0,319.1942,319.457,319.022,319.022,5536.0
2019-07-26 15:00:00,351.97,352.07,351.62,351.73,4319.0,318.9767,319.0673,318.6595,318.7592,4319.0
2019-07-26 15:05:00,351.67,352.0,351.67,351.9,3440.0,318.7048,319.0039,318.7048,318.9132,3440.0
2019-07-26 15:10:00,351.89,352.32,351.88,352.32,4712.0,318.9042,319.2939,318.8951,319.2939,4712.0
2019-07-26 15:15:00,352.24,352.47,352.12,352.47,6069.0,319.2214,319.4298,319.1126,319.4298,6069.0
2019-07-26 15:20:00,352.44,352.51,352.34,352.46,7751.0,319.4026,319.466,319.312,319.4207,7751.0
2019-07-26 15:25:00,352.44,352.86,352.4,352.72,7939.0,319.4026,319.7832,319.3664,319.6564,7939.0
2019-07-26 15:30:00,352.78,352.82,352.52,352.53,5448.0,319.7107,319.747,319.4751,319.4842,5448.0
2019-07-26 15:35:00,352.48,352.89,352.48,352.8,11903.0,319.4389,319.8104,319.4389,319.7289,11903.0
2019-07-26 15:40:00,352.81,353.26,352.76,353.16,11562.0,319.7379,320.1457,319.6926,320.0551,11562.0
2019-07-26 15:45:00,353.16,353.57,353.16,353.44,15833.0,320.0551,320.4267,320.0551,320.3089,15833.0
2019-07-26 15:50:00,353.33,353.37,352.28,352.66,22011.0,320.2092,320.2454,319.2576,319.602,22011.0
2019-07-26 15:55:00,352.6,353.02,352.51,352.59,53398.0,319.5476,319.9282,319.466,319.5385,53398.0
2019-07-29 09:30:00,352.54,352.54,350.89,350.9,9910.0,319.4932,319.4932,317.9979,318.007,9910.0
2019-07-29 09:35:00,351.75,353.25,351.17,352.28,6323.0,318.7773,320.1367,318.2517,319.2576,6323.0
2019-07-29 09:40:00,352.55,353.03,352.3,352.38,2302.0,319.5023,319.9373,319.2757,319.3482,2302.0
2019-07-29 09:45:00,352.36,352.36,351.91,352.31,1800.0,319.3301,319.3301,318.9223,319.2848,1800.0
2019-07-29 09:50:00,352.23,352.38,351.86,351.87,2800.0,319.2123,319.3482,318.877,318.886,2800.0
2019-07-29 09:55:00,352.06,352.14,352.0,352.13,600.0,319.0582,319.1307,319.0039,319.1217,600.0
2019-07-29 10:00:00,352.3,352.54,352.08,352.09,9050.0,319.2757,319.4932,319.0764,319.0854,9050.0
2019-07-29 10:05:00,352.35,352.45,352.06,352.25,2376.0,319.321,319.4117,319.0582,319.2304,2376.0
2019-07-29 10:10:00,352.21,352.58,352.12,352.44,8810.0,319.1942,319.5295,319.1126,319.4026,8810.0
2019-07-29 10:15:00,352.5,353.25,352.48,353.25,16332.0,319.457,320.1367,319.4389,320.1367,16332.0
2019-07-29 10:20:00,353.17,353.57,353.17,353.38,4476.0,320.0642,320.4267,320.0642,320.2545,4476.0
2019-07-29 10:25:00,353.45,353.47,352.95,352.96,4389.0,320.3179,320.3361,319.8648,319.8739,4389.0
2019-07-29 10:30:00,352.88,353.13,352.88,352.98,2269.0,319.8014,320.0279,319.8014,319.892,2269.0
2019-07-29 10:35:00,352.89,353.4,352.89,353.23,10329.0,319.8104,320.2726,319.8104,320.1186,10329.0
2019-07-29 10:40:00,353.22,353.98,353.09,353.98,17124.0,320.1095,320.7983,319.9917,320.7983,17124.0
2019-07-29 10:45:00,353.92,354.01,353.37,353.42,4501.0,320.7439,320.8254,320.2454,320.2907,4501.0
2019-07-29 10:50:00,353.43,354.2,353.42,354.19,12198.0,320.2998,320.9976,320.2907,320.9886,12198.0
2019-07-29 10:55:00,354.2,354.2,353.8,353.99,7591.0,320.9976,320.9976,320.6351,320.8073,7591.0
2019-07-29 11:00:00,353.99,355.04,353.98,355.04,7939.0,320.8073,321.7589,320.7983,321.7589,7939.0
2019-07-29 11:05:00,355.1,355.51,355.1,355.4,1920.0,321.8133,322.1848,321.8133,322.0851,1920.0
2019-07-29 11:10:00,355.52,355.53,355.04,355.14,7304.0,322.1939,322.203,321.7589,321.8495,7304.0
2019-07-29 11:15:00,355.25,355.65,355.13,355.65,900.0,321.9492,322.3117,321.8405,322.3117,900.0
2019-07-29 11:20:00,355.68,355.84,355.56,355.59,6142.0,322.3389,322.4839,322.2301,322.2573,6142.0
2019-07-29 11:25:00,355.8,355.8,355.47,355.67,2037.0,322.4476,322.4476,322.1486,322.3298,2037.0
2019-07-29 11:30:00,355.69,355.7,355.23,355.54,2781.0,322.348,322.357,321.9311,322.212,2781.0
2019-07-29 11:35:00,355.4,355.61,355.27,355.61,1531.0,322.0851,322.2755,321.9673,322.2755,1531.0
2019-07-29 11:40:00,355.69,355.76,355.55,355.76,3100.0,322.348,322.4114,322.2211,322.4114,3100.0
2019-07-29 11:45:00,356.0,356.0,355.06,355.12,3796.0,322.6289,322.6289,321.777,321.8314,3796.0
2019-07-29 11:50:00,355.01,355.01,354.61,354.62,2025.0,321.7317,321.7317,321.3692,321.3783,2025.0
2019-07-29 11:55:00,354.57,355.09,354.57,354.88,2986.0,321.3329,321.8042,321.3329,321.6139,2986.0
2019-07-29 12:00:00,354.88,354.9,354.78,354.84,4637.0,321.6139,321.632,321.5233,321.5776,4637.0
2019-07-29 12:05:00,354.89,355.21,354.89,355.17,3208.0,321.6229,321.913,321.6229,321.8767,3208.0
2019-07-29 12:10:00,355.22,355.24,355.02,355.16,3951.0,321.922,321.9401,321.7408,321.8676,3951.0
2019-07-29 12:15:00,355.23,355.23,354.79,354.8,2700.0,321.9311,321.9311,321.5323,321.5414,2700.0
2019-07-29 12:20:00,354.49,354.56,354.34,354.44,1721.0,321.2604,321.3239,321.1245,321.2151,1721.0
2019-07-29 12:25:00,354.44,354.56,354.37,354.56,1100.0,321.2151,321.3239,321.1517,321.3239,1100.0
2019-07-29 12:30:00,354.44,354.44,354.16,354.17,1471.0,321.2151,321.2151,320.9614,320.9704,1471.0
2019-07-29 12:35:00,354.17,354.19,353.78,354.0,2931.0,320.9704,320.9886,320.617,320.8164,2931.0
2019-07-29 12:40:00,354.03,354.08,353.96,354.03,1502.0,320.8436,320.8889,320.7801,320.8436,1502.0
2019-07-29 12:45:00,354.03,354.08,353.75,353.75,3581.0,320.8436,320.8889,320.5898,320.5898,3581.0
2019-07-29 12:50:00,353.74,354.05,353.71,354.05,2725.0,320.5807,320.8617,320.5536,320.8617,2725.0
2019-07-29 12:55:00,354.21,354.45,354.08,354.13,3674.0,321.0067,321.2242,320.8889,320.9342,3674.0
2019-07-29 13:00:00,354.15,354.22,353.8,353.94,4595.0,320.9523,321.0158,320.6351,320.762,4595.0
2019-07-29 13:05:00,354.06,354.08,353.9,353.9,1200.0,320.8708,320.8889,320.7258,320.7258,1200.0
2019-07-29 13:10:00,353.82,354.06,353.82,353.86,3343.0,320.6532,320.8708,320.6532,320.6895,3343.0
2019-07-29 13:15:00,353.92,354.14,353.9,354.14,900.0,320.7439,320.9433,320.7258,320.9433,900.0
2019-07-29 13:20:00,354.05,354.18,353.89,354.18,7769.0,320.8617,320.9795,320.7167,320.9795,7769.0
2019-07-29 13:25:00,354.25,354.25,354.14,354.22,1447.0,321.0429,321.0429,320.9433,321.0158,1447.0
2019-07-29 13:30:00,354.26,354.42,354.26,354.33,4150.0,321.052,321.197,321.052,321.1154,4150.0
2019-07-29 13:35:00,354.38,354.7,354.37,354.7,1600.0,321.1608,321.4508,321.1517,321.4508,1600.0
2019-07-29 13:40:00,354.82,355.02,354.82,354.9,3083.0,321.5595,321.7408,321.5595,321.632,3083.0
2019-07-29 13:45:00,354.87,355.13,354.87,354.95,7304.0,321.6048,321.8405,321.6048,321.6773,7304.0
2019-07-29 13:50:00,354.88,354.95,354.86,354.86,2300.0,321.6139,321.6773,321.5958,321.5958,2300.0
2019-07-29 13:55:00,354.86,354.86,354.51,354.73,1857.0,321.5958,321.5958,321.2786,321.4779,1857.0
2019-07-29 14:00:00,354.62,354.75,354.62,354.74,2576.0,321.3783,321.4961,321.3783,321.487,2576.0
2019-07-29 14:05:00,354.66,354.81,354.62,354.64,4649.0,321.4145,321.5504,321.3783,321.3964,4649.0
2019-07-29 14:10:00,354.75,355.28,354.75,355.28,2406.0,321.4961,321.9764,321.4961,321.9764,2406.0
2019-07-29 14:15:00,355.35,355.43,355.07,355.26,4107.0,322.0398,322.1123,321.7861,321.9583,4107.0
2019-07-29 14:20:00,355.37,355.58,355.37,355.53,1300.0,322.058,322.2483,322.058,322.203,1300.0
2019-07-29 14:25:00,355.3,355.37,354.93,355.08,9664.0,321.9945,322.058,321.6592,321.7951,9664.0
2019-07-29 14:30:00,355.06,355.06,354.69,354.69,2900.0,321.777,321.777,321.4417,321.4417,2900.0
2019-07-29 14:35:00,354.75,354.97,354.4,354.41,3983.0,321.4961,321.6954,321.1789,321.1879,3983.0
2019-07-29 14:40:00,354.4,354.82,354.39,354.71,2896.0,321.1789,321.5595,321.1698,321.4598,2896.0
2019-07-29 14:45:00,354.76,354.84,354.58,354.59,1831.0,321.5051,321.5776,321.342,321.3511,1831.0
2019-07-29 14:50:00,354.7,354.88,354.58,354.88,2300.0,321.4508,321.6139,321.342,321.6139,2300.0
2019-07-29 14:55:00,354.9,354.92,354.47,354.64,5633.0,321.632,321.6501,321.2423,321.3964,5633.0
2019-07-29 15:00:00,354.7,354.7,354.38,354.38,1723.0,321.4508,321.4508,321.1608,321.1608,1723.0
2019-07-29 15:05:00,354.42,354.51,354.22,354.33,3603.0,321.197,321.2786,321.0158,321.1154,3603.0
2019-07-29 15:10:00,354.26,354.31,354.16,354.22,2789.0,321.052,321.0973,320.9614,321.0158,2789.0
2019-07-29 15:15:00,354.16,354.38,354.16,354.38,2550.0,320.9614,321.1608,320.9614,321.1608,2550.0
2019-07-29 15:20:00,354.44,354.46,354.26,354.26,3020.0,321.2151,321.2333,321.052,321.052,3020.0
2019-07-29 15:25:00,354.18,354.18,353.97,354.06,2070.0,320.9795,320.9795,320.7892,320.8708,2070.0
2019-07-29 15:30:00,354.13,354.15,353.96,354.09,2923.0,320.9342,320.9523,320.7801,320.8979,2923.0
2019-07-29 15:35:00,354.08,354.19,354.02,354.14,5109.0,320.8889,320.9886,320.8345,320.9433,5109.0
2019-07-29 15:40:00,354.15,354.37,354.07,354.35,4115.0,320.9523,321.1517,320.8798,321.1336,4115.0
2019-07-29 15:45:00,354.3,354.84,354.24,354.81,10602.0,321.0883,321.5776,321.0339,321.5504,10602.0
2019-07-29 15:50:00,354.81,356.01,354.81,356.0,25155.0,321.5504,322.638,321.5504,322.6289,25155.0
2019-07-29 15:55:00,355.97,355.97,355.39,355.39,35179.0,322.6017,322.6017,322.0761,322.0761,35179.0
2019-07-30 09:30:00,354.25,354.6,352.56,353.31,10820.0,321.0429,321.3601,319.5114,320.1911,10820.0
2019-07-30 09:35:00,352.93,353.19,352.39,353.18,5150.0,319.8467,320.0823,319.3573,320.0732,5150.0
2019-07-30 09:40:00,353.23,354.34,353.23,354.1,2430.0,320.1186,321.1245,320.1186,320.907,2430.0
2019-07-30 09:45:00,354.03,354.14,353.07,353.65,2663.0,320.8436,320.9433,319.9736,320.4992,2663.0
2019-07-30 09:50:00,353.58,353.66,353.31,353.36,1100.0,320.4357,320.5082,320.1911,320.2364,1100.0
2019-07-30 09:55:00,353.08,353.6,352.77,353.17,1683.0,319.9826,320.4539,319.7017,320.0642,1683.0
2019-07-30 10:00:00,353.46,353.95,353.11,353.71,4302.0,320.327,320.7711,320.0098,320.5536,4302.0
2019-07-30 10:05:00,353.82,353.82,353.52,353.78,1482.0,320.6532,320.6532,320.3814,320.617,1482.0
2019-07-30 10:10:00,353.91,353.98,353.71,353.98,1011.0,320.7348,320.7983,320.5536,320.7983,1011.0
2019-07-30 10:15:00,353.84,354.48,353.84,354.48,8710.0,320.6714,321.2514,320.6714,321.2514,8710.0
2019-07-30 10:20:00,354.56,355.31,354.56,354.57,4640.0,321.3239,322.0036,321.3239,321.3329,4640.0
2019-07-30 10:25:00,354.43,354.54,354.35,354.46,3365.0,321.2061,321.3058,321.1336,321.2333,3365.0
2019-07-30 10:30:00,354.5,354.61,354.11,354.11,3356.0,321.2695,321.3692,320.9161,320.9161,3356.0
2019-07-30 10:35:00,354.31,354.59,354.17,354.23,1600.0,321.0973,321.3511,320.9704,321.0248,1600.0
2019-07-30 10:40:00,354.18,354.4,354.17,354.27,700.0,320.9795,321.1789,320.9704,321.0611,700.0
2019-07-30 10:45:00,354.02,354.04,353.86,354.04,829.0,320.8345,320.8526,320.6895,320.8526,829.0
2019-07-30 10:50:00,354.23,354.35,354.22,354.24,1207.0,321.0248,321.1336,321.0158,321.0339,1207.0
2019-07-30 10:55:00,353.96,354.01,353.79,354.01,2965.0,320.7801,320.8254,320.6261,320.8254,2965.0
2019-07-30 11:00:00,354.12,354.29,353.98,354.26,2113.0,320.9251,321.0792,320.7983,321.052,2113.0
2019-07-30 11:05:00,354.25,354.33,354.07,354.3,1300.0,321.0429,321.1154,320.8798,321.0883,1300.0
2019-07-30 11:10:00,354.25,354.39,353.94,354.39,3039.0,321.0429,321.1698,320.762,321.1698,3039.0
2019-07-30 11:15:00,354.53,354.53,354.24,354.28,500.0,321.2967,321.2967,321.0339,321.0701,500.0
2019-07-30 11:20:00,354.22,354.22,353.79,353.79,1400.0,321.0158,321.0158,320.6261,320.6261,1400.0
2019-07-30 11:25:00,353.83,353.91,353.51,353.69,2554.0,320.6623,320.7348,320.3723,320.5354,2554.0
2019-07-30 11:30:00,353.67,353.73,353.37,353.37,1432.0,320.5173,320.5717,320.2454,320.2454,1432.0
2019-07-30 11:35:00,353.02,353.1,352.77,352.77,1203.0,319.9282,320.0007,319.7017,319.7017,1203.0
2019-07-30 11:40:00,352.81,352.94,352.78,352.81,1800.0,319.7379,319.8557,319.7107,319.7379,1800.0
2019-07-30 11:45:00,352.93,353.01,352.68,352.68,2860.0,319.8467,319.9192,319.6201,319.6201,2860.0
2019-07-30 11:50:00,352.01,352.01,351.86,352.01,743.0,319.0129,319.0129,318.877,319.0129,743.0
2019-07-30 11:55:00,351.79,351.82,350.89,351.19,4306.0,318.8135,318.8407,317.9979,318.2698,4306.0
2019-07-30 12:00:00,351.31,351.52,351.3,351.35,1694.0,318.3785,318.5688,318.3695,318.4148,1694.0
2019-07-30 12:05:00,351.49,352.02,351.49,351.92,4248.0,318.5417,319.022,318.5417,318.9314,4248.0
2019-07-30 12:10:00,351.88,351.89,351.62,351.73,1829.0,318.8951,318.9042,318.6595,318.7592,1829.0
2019-07-30 12:15:00,351.6,351.99,351.6,351.78,3724.0,318.6414,318.9948,318.6414,318.8045,3724.0
2019-07-30 12:20:00,351.79,351.89,351.61,351.77,2830.0,318.8135,318.9042,318.6504,318.7954,2830.0
2019-07-30 12:25:00,351.73,351.73,351.33,351.53,4000.0,318.7592,318.7592,318.3967,318.5779,4000.0
2019-07-30 12:30:00,351.58,351.82,351.58,351.82,2314.0,318.6232,318.8407,318.6232,318.8407,2314.0
2019-07-30 12:35:00,351.8,351.87,351.42,351.54,2540.0,318.8226,318.886,318.4782,318.587,2540.0
2019-07-30 12:40:00,351.35,351.52,351.35,351.46,823.0,318.4148,318.5688,318.4148,318.5145,823.0
2019-07-30 12:45:00,351.36,351.44,351.12,351.12,1336.0,318.4238,318.4963,318.2063,318.2063,1336.0
2019-07-30 12:50:00,351.12,351.12,350.63,350.63,6186.0,318.2063,318.2063,317.7623,317.7623,6186.0
2019-07-30 12:55:00,350.74,351.05,350.72,350.94,2810.0,317.862,318.1429,317.8438,318.0432,2810.0
2019-07-30 13:00:00,350.88,350.88,350.56,350.66,2800.0,317.9888,317.9888,317.6988,317.7895,2800.0
2019-07-30 13:05:00,350.66,350.66,350.01,350.01,1837.0,317.7895,317.7895,317.2004,317.2004,1837.0
2019-07-30 13:10:00,350.12,350.2,349.73,349.73,2700.0,317.3001,317.3726,316.9466,316.9466,2700.0
2019-07-30 13:15:00,349.68,350.03,349.61,349.86,3768.0,316.9013,317.2185,316.8379,317.0645,3768.0
2019-07-30 13:20:00,349.83,350.06,349.62,350.01,5296.0,317.0373,317.2457,316.847,317.2004,5296.0
2019-07-30 13:25:00,350.01,350.01,349.53,349.55,1735.0,317.2004,317.2004,316.7654,316.7835,1735.0
2019-07-30 13:30:00,349.65,349.67,349.38,349.46,3750.0,316.8741,316.8923,316.6295,316.702,3750.0
2019-07-30 13:35:00,349.52,349.97,349.52,349.87,2861.0,316.7563,317.1641,316.7563,317.0735,2861.0
2019-07-30 13:40:00,349.92,350.06,349.92,350.05,1389.0,317.1188,317.2457,317.1188,317.2366,1389.0
2019-07-30 13:45:00,350.07,350.08,349.87,350.08,5065.0,317.2548,317.2638,317.0735,317.2638,5065.0
2019-07-30 13:50:00,350.2,350.2,349.69,349.78,2342.0,317.3726,317.3726,316.9104,316.992,2342.0
2019-07-30 13:55:00,349.84,349.85,349.27,349.47,4000.0,317.0463,317.0554,316.5298,316.711,4000.0
2019-07-30 14:00:00,349.51,350.01,349.39,350.0,6256.0,316.7473,317.2004,316.6385,317.1913,6256.0
2019-07-30 14:05:00,349.99,349.99,349.62,349.83,4342.0,317.1823,317.1823,316.847,317.0373,4342.0
2019-07-30 14:10:00,349.83,350.15,349.83,350.15,2300.0,317.0373,317.3273,317.0373,317.3273,2300.0
2019-07-30 14:15:00,350.22,350.36,350.0,350.36,4332.0,317.3907,317.5176,317.1913,317.5176,4332.0
2019-07-30 14:20:00,350.43,350.7,350.43,350.56,4350.0,317.581,317.8257,317.581,317.6988,4350.0
2019-07-30 14:25:00,350.46,350.63,350.46,350.56,4628.0,317.6082,317.7623,317.6082,317.6988,4628.0
2019-07-30 14:30:00,350.62,350.91,350.62,350.72,6200.0,317.7532,318.016,317.7532,317.8438,6200.0
2019-07-30 14:35:00,350.7,350.8,350.46,350.46,6725.0,317.8257,317.9163,317.6082,317.6082,6725.0
2019-07-30 14:40:00,350.53,350.59,350.43,350.49,4880.0,317.6717,317.726,317.581,317.6354,4880.0
2019-07-30 14:45:00,350.48,350.91,350.15,350.91,20524.0,317.6263,318.016,317.3273,318.016,20524.0
2019-07-30 14:50:00,350.86,351.35,350.86,351.29,4727.0,317.9707,318.4148,317.9707,318.3604,4727.0
2019-07-30 14:55:00,351.22,351.25,351.09,351.25,3700.0,318.297,318.3242,318.1792,318.3242,3700.0
2019-07-30 15:00:00,351.24,351.35,351.0,351.29,4001.0,318.3151,318.4148,318.0976,318.3604,4001.0
2019-07-30 15:05:00,351.33,351.79,351.33,351.68,3800.0,318.3967,318.8135,318.3967,318.7139,3800.0
2019-07-30 15:10:00,351.72,352.18,351.65,352.18,3257.0,318.7501,319.167,318.6867,319.167,3257.0
2019-07-30 15:15:00,352.18,352.71,352.14,352.69,17280.0,319.167,319.6473,319.1307,319.6292,17280.0
2019-07-30 15:20:00,352.74,352.77,352.16,352.27,7815.0,319.6745,319.7017,319.1489,319.2485,7815.0
2019-07-30 15:25:00,352.24,352.39,351.8,351.86,5872.0,319.2214,319.3573,318.8226,318.877,5872.0
2019-07-30 15:30:00,351.88,351.95,351.71,351.95,1825.0,318.8951,318.9585,318.741,318.9585,1825.0
2019-07-30 15:35:00,351.81,352.09,351.67,351.72,3945.0,318.8317,319.0854,318.7048,318.7501,3945.0
2019-07-30 15:40:00,351.65,351.65,351.24,351.49,3782.0,318.6867,318.6867,318.3151,318.5417,3782.0
2019-07-30 15:45:00,351.48,351.73,351.4,351.64,5975.0,318.5326,318.7592,318.4601,318.6776,5975.0
2019-07-30 15:50:00,351.67,351.85,351.39,351.48,10434.0,318.7048,318.8679,318.451,318.5326,10434.0
2019-07-30 15:55:00,351.4,352.98,351.36,352.88,43118.0,318.4601,319.892,318.4238,319.8014,43118.0
2019-07-31 09:30:00,351.04,352.21,351.04,351.91,13096.0,318.1338,319.1942,318.1338,318.9223,13096.0
2019-07-31 09:35:00,352.38,353.89,352.14,353.38,5169.0,319.3482,320.7167,319.1307,320.2545,5169.0
2019-07-31 09:40:00,353.76,353.99,351.75,351.84,12114.0,320.5989,320.8073,318.7773,318.8589,12114.0
2019-07-31 09:45:00,351.62,351.62,350.67,350.86,4800.0,318.6595,318.6595,317.7985,317.9707,4800.0
2019-07-31 09:50:00,351.0,351.38,350.9,351.0,4855.0,318.0976,318.442,318.007,318.0976,4855.0
2019-07-31 09:55:00,351.06,351.5,350.96,351.49,1836.0,318.152,318.5507,318.0613,318.5417,1836.0
2019-07-31 10:00:00,351.32,351.47,350.6,351.12,23450.0,318.3876,318.5235,317.7351,318.2063,23450.0
2019-07-31 10:05:00,351.32,351.96,351.22,351.95,33500.0,318.3876,318.9676,318.297,318.9585,33500.0
2019-07-31 10:10:00,351.97,352.09,351.82,351.83,14906.0,318.9767,319.0854,318.8407,318.8498,14906.0
2019-07-31 10:15:00,351.92,351.92,351.63,351.66,2800.0,318.9314,318.9314,318.6685,318.6957,2800.0
2019-07-31 10:20:00,351.77,352.07,351.42,351.79,18215.0,318.7954,319.0673,318.4782,318.8135,18215.0
2019-07-31 10:25:00,351.65,351.79,351.48,351.61,26780.0,318.6867,318.8135,318.5326,318.6504,26780.0
2019-07-31 10:30:00,351.66,351.89,351.56,351.88,5870.0,318.6957,318.9042,318.6051,318.8951,5870.0
2019-07-31 10:35:00,351.9,352.08,351.48,352.08,12753.0,318.9132,319.0764,318.5326,319.0764,12753.0
2019-07-31 10:40:00,352.18,352.2,351.85,351.9,5033.0,319.167,319.1851,318.8679,318.9132,5033.0
2019-07-31 10:45:00,351.86,352.13,351.49,351.56,3322.0,318.877,319.1217,318.5417,318.6051,3322.0
2019-07-31 10:50:00,351.48,351.56,351.13,351.43,2932.0,318.5326,318.6051,318.2154,318.4873,2932.0
2019-07-31 10:55:00,351.55,351.61,351.3,351.61,1834.0,318.596,318.6504,318.3695,318.6504,1834.0
2019-07-31 11:00:00,351.63,352.03,351.63,351.84,5552.0,318.6685,319.031,318.6685,318.8589,5552.0
2019-07-31 11:05:00,351.84,352.06,351.75,351.93,2242.0,318.8589,319.0582,318.7773,318.9404,2242.0
2019-07-31 11:10:00,352.03,352.29,351.93,352.12,6084.0,319.031,319.2667,318.9404,319.1126,6084.0
2019-07-31 11:15:00,352.07,352.29,352.03,352.2,3100.0,319.0673,319.2667,319.031,319.1851,3100.0
2019-07-31 11:20:00,352.2,352.71,352.2,352.63,4754.0,319.1851,319.6473,319.1851,319.5748,4754.0
2019-07-31 11:25:00,352.62,352.81,352.16,352.16,6570.0,319.5657,319.7379,319.1489,319.1489,6570.0
2019-07-31 11:30:00,352.15,352.55,352.1,352.26,4510.0,319.1398,319.5023,319.0945,319.2395,4510.0
2019-07-31 11:35:00,352.15,352.15,351.73,351.9,4400.0,319.1398,319.1398,318.7592,318.9132,4400.0
2019-07-31 11:40:00,351.94,352.25,351.83,351.88,4462.0,318.9495,319.2304,318.8498,318.8951,4462.0
2019-07-31 11:45:00,351.91,352.02,351.73,351.98,3300.0,318.9223,319.022,318.7592,318.9857,3300.0
2019-07-31 11:50:00,352.05,352.29,352.02,352.16,2607.0,319.0492,319.2667,319.022,319.1489,2607.0
2019-07-31 11:55:00,352.11,352.27,351.92,351.93,3612.0,319.1035,319.2485,318.9314,318.9404,3612.0
2019-07-31 12:00:00,351.89,352.06,351.89,351.96,3254.0,318.9042,319.0582,318.9042,318.9676,3254.0
2019-07-31 12:05:00,352.05,352.09,351.9,351.9,4493.0,319.0492,319.0854,318.9132,318.9132,4493.0
2019-07-31 12:10:00,351.86,351.86,351.65,351.68,2700.0,318.877,318.877,318.6867,318.7139,2700.0
2019-07-31 12:15:00,351.64,351.89,351.64,351.86,4829.0,318.6776,318.9042,318.6776,318.877,4829.0
2019-07-31 12:20:00,351.79,351.79,351.48,351.54,3138.0,318.8135,318.8135,318.5326,318.587,3138.0
2019-07-31 12:25:00,351.59,351.63,351.21,351.3,5159.0,318.6323,318.6685,318.2879,318.3695,5159.0
2019-07-31 12:30:00,351.36,351.43,351.28,351.34,2000.0,318.4238,318.4873,318.3513,318.4057,2000.0
2019-07-31 12:35:00,351.42,351.56,351.31,351.46,3972.0,318.4782,318.6051,318.3785,318.5145,3972.0
2019-07-31 12:40:00,351.47,351.57,351.04,351.04,4947.0,318.5235,318.6142,318.1338,318.1338,4947.0
2019-07-31 12:45:00,351.0,351.08,350.89,350.89,6741.0,318.0976,318.1701,317.9979,317.9979,6741.0
2019-07-31 12:50:00,350.89,350.97,350.66,350.97,6560.0,317.9979,318.0704,317.7895,318.0704,6560.0
2019-07-31 12:55:00,350.89,351.05,350.76,350.76,5420.0,317.9979,318.1429,317.8801,317.8801,5420.0
2019-07-31 13:00:00,350.75,350.96,350.57,350.94,11442.0,317.871,318.0613,317.7079,318.0432,11442.0
2019-07-31 13:05:00,350.92,351.18,350.9,351.11,3282.0,318.0251,318.2607,318.007,318.1973,3282.0
2019-07-31 13:10:00,351.1,351.33,351.1,351.26,2300.0,318.1882,318.3967,318.1882,318.3332,2300.0
2019-07-31 13:15:00,351.26,351.26,350.81,350.84,2463.0,318.3332,318.3332,317.9254,317.9526,2463.0
2019-07-31 13:20:00,350.84,351.07,350.6,350.6,7854.0,317.9526,318.161,317.7351,317.7351,7854.0
2019-07-31 13:25:00,350.69,350.7,350.32,350.39,5710.0,317.8167,317.8257,317.4813,317.5448,5710.0
2019-07-31 13:30:00,350.34,350.89,350.34,350.89,2508.0,317.4995,317.9979,317.4995,317.9979,2508.0
2019-07-31 13:35:00,350.84,350.91,350.61,350.62,14949.0,317.9526,318.016,317.7442,317.7532,14949.0
2019-07-31 13:40:00,350.56,351.04,350.56,351.03,3355.0,317.6988,318.1338,317.6988,318.1248,3355.0
2019-07-31 13:45:00,351.09,351.12,350.89,350.97,4600.0,318.1792,318.2063,317.9979,318.0704,4600.0
2019-07-31 13:50:00,351.0,351.01,350.21,350.22,3722.0,318.0976,318.1067,317.3816,317.3907,3722.0
2019-07-31 13:55:00,350.22,350.41,350.11,350.25,2545.0,317.3907,317.5629,317.291,317.4179,2545.0
2019-07-31 14:00:00,350.17,350.21,349.25,349.95,14187.0,317.3454,317.3816,316.5116,317.146,14187.0
2019-07-31 14:05:00,349.99,350.27,349.62,349.91,5633.0,317.1823,317.436,316.847,317.1098,5633.0
2019-07-31 14:10:00,349.76,350.45,349.62,350.2,2881.0,316.9738,317.5991,316.847,317.3726,2881.0
2019-07-31 14:15:00,350.29,350.56,350.12,350.39,3926.0,317.4541,317.6988,317.3001,317.5448,3926.0
2019-07-31 14:20:00,350.31,350.54,350.15,350.15,3521.0,317.4723,317.6807,317.3273,317.3273,3521.0
2019-07-31 14:25:00,350.24,350.32,350.09,350.15,2049.0,317.4088,317.4813,317.2729,317.3273,2049.0
2019-07-31 14:30:00,350.28,350.48,350.2,350.29,4360.0,317.4451,317.6263,317.3726,317.4541,4360.0
2019-07-31 14:35:00,350.28,350.35,348.48,348.7,6526.0,317.4451,317.5085,315.8138,316.0132,6526.0
2019-07-31 14:40:00,348.63,348.8,347.42,347.59,9968.0,315.9498,316.1038,314.8532,315.0072,9968.0
2019-07-31 14:45:00,347.5,347.5,346.52,346.52,7405.0,314.9257,314.9257,314.0375,314.0375,7405.0
2019-07-31 14:50:00,346.4,346.4,344.46,345.75,11089.0,313.9288,313.9288,312.1706,313.3397,11089.0
2019-07-31 14:55:00,345.62,346.48,345.62,346.08,8978.0,313.2219,314.0013,313.2219,313.6388,8978.0
2019-07-31 15:00:00,346.1,347.32,345.55,347.0,44288.0,313.6569,314.7626,313.1585,314.4725,44288.0
2019-07-31 15:05:00,347.1,347.7,346.88,347.13,21540.0,314.5632,315.1069,314.3638,314.5904,21540.0
2019-07-31 15:10:00,347.17,347.18,345.97,346.01,8515.0,314.6266,314.6357,313.5391,313.5754,8515.0
2019-07-31 15:15:00,346.08,346.31,345.27,346.31,17121.0,313.6388,313.8472,312.9047,313.8472,17121.0
2019-07-31 15:20:00,346.31,346.84,345.82,345.92,14474.0,313.8472,314.3275,313.4032,313.4938,14474.0
2019-07-31 15:25:00,345.93,346.71,345.72,346.32,14523.0,313.5029,314.2097,313.3125,313.8563,14523.0
2019-07-31 15:30:00,346.25,346.64,345.62,346.38,19165.0,313.7929,314.1463,313.2219,313.9107,19165.0
2019-07-31 15:35:00,346.29,346.7,345.33,345.89,17391.0,313.8291,314.2007,312.9591,313.4666,17391.0
2019-07-31 15:40:00,345.83,346.09,345.49,345.99,16273.0,313.4122,313.6479,313.1041,313.5572,16273.0
2019-07-31 15:45:00,346.13,346.48,345.63,345.72,11628.0,313.6841,314.0013,313.231,313.3125,11628.0
2019-07-31 15:50:00,345.71,346.29,345.03,346.27,21245.0,313.3035,313.8291,312.6872,313.811,21245.0
2019-07-31 15:55:00,346.2,346.43,345.54,345.57,46667.0,313.7475,313.956,313.1494,313.1766,46667.0
2019-08-01 09:30:00,345.27,345.5,343.92,344.9,9683.0,312.9047,313.1132,311.6813,312.5694,9683.0
2019-08-01 09:35:00,344.59,344.97,343.93,344.86,4353.0,312.2885,312.6328,311.6903,312.5332,4353.0
2019-08-01 09:40:00,344.56,345.94,344.39,345.67,2700.0,312.2613,313.5119,312.1072,313.2672,2700.0
2019-08-01 09:45:00,345.53,345.76,345.09,345.58,4869.0,313.1403,313.3488,312.7416,313.1857,4869.0
2019-08-01 09:50:00,345.71,346.05,344.91,344.91,5598.0,313.3035,313.6116,312.5785,312.5785,5598.0
2019-08-01 09:55:00,344.91,345.72,344.91,345.72,2400.0,312.5785,313.3125,312.5785,313.3125,2400.0
2019-08-01 10:00:00,345.8,345.8,345.12,345.3,2845.0,313.385,313.385,312.7688,312.9319,2845.0
2019-08-01 10:05:00,345.38,346.89,345.1,346.89,4197.0,313.0044,314.3729,312.7507,314.3729,4197.0
2019-08-01 10:10:00,347.5,348.24,347.28,348.24,5799.0,314.9257,315.5963,314.7263,315.5963,5799.0
2019-08-01 10:15:00,348.46,348.59,347.93,348.57,8241.0,315.7957,315.9135,315.3154,315.8954,8241.0
2019-08-01 10:20:00,348.43,348.9,348.43,348.44,5733.0,315.7685,316.1944,315.7685,315.7776,5733.0
2019-08-01 10:25:00,348.27,349.34,348.27,349.08,2370.0,315.6235,316.5932,315.6235,316.3576,2370.0
2019-08-01 10:30:00,349.13,349.7,348.74,349.61,4520.0,316.4029,316.9195,316.0494,316.8379,4520.0
2019-08-01 10:35:00,349.47,349.49,348.97,349.39,7549.0,316.711,316.7291,316.2579,316.6385,7549.0
2019-08-01 10:40:00,349.4,349.41,348.94,349.27,3630.0,316.6476,316.6566,316.2307,316.5298,3630.0
2019-08-01 10:45:00,349.19,349.71,348.9,349.64,4550.0,316.4573,316.9285,316.1944,316.8651,4550.0
2019-08-01 10:50:00,349.86,350.14,349.33,349.78,1422.0,317.0645,317.3182,316.5841,316.992,1422.0
2019-08-01 10:55:00,349.64,349.78,349.58,349.58,2300.0,316.8651,316.992,316.8107,316.8107,2300.0
2019-08-01 11:00:00,349.58,350.0,349.4,349.4,5090.0,316.8107,317.1913,316.6476,316.6476,5090.0
2019-08-01 11:05:00,349.51,349.51,348.51,348.51,3889.0,316.7473,316.7473,315.841,315.841,3889.0
2019-08-01 11:10:00,348.65,349.07,348.5,349.0,7760.0,315.9679,316.3485,315.8319,316.2851,7760.0
2019-08-01 11:15:00,348.96,349.02,348.38,348.74,4227.0,316.2488,316.3032,315.7232,316.0494,4227.0
2019-08-01 11:20:00,349.3,349.31,349.01,349.01,1893.0,316.5569,316.566,316.2941,316.2941,1893.0
2019-08-01 11:25:00,349.07,349.17,348.99,349.04,5371.0,316.3485,316.4391,316.276,316.3213,5371.0
2019-08-01 11:30:00,349.14,349.25,348.95,349.11,4197.0,316.4119,316.5116,316.2398,316.3848,4197.0
2019-08-01 11:35:00,349.1,349.58,349.02,349.58,4743.0,316.3757,316.8107,316.3032,316.8107,4743.0
2019-08-01 11:40:00,349.85,350.34,349.71,350.11,3300.0,317.0554,317.4995,316.9285,317.291,3300.0
2019-08-01 11:45:00,350.01,350.06,349.9,349.9,1692.0,317.2004,317.2457,317.1007,317.1007,1692.0
2019-08-01 11:50:00,349.91,349.93,349.62,349.62,2450.0,317.1098,317.1279,316.847,316.847,2450.0
2019-08-01 11:55:00,349.73,349.73,349.03,349.05,4467.0,316.9466,316.9466,316.3123,316.3304,4467.0
2019-08-01 12:00:00,349.02,349.24,348.82,349.24,3606.0,316.3032,316.5026,316.1219,316.5026,3606.0
2019-08-01 12:05:00,349.36,349.37,349.03,349.06,3100.0,316.6113,316.6204,316.3123,316.3394,3100.0
2019-08-01 12:10:00,348.89,348.99,348.69,348.87,2700.0,316.1854,316.276,316.0041,316.1673,2700.0
2019-08-01 12:15:00,348.77,348.92,348.74,348.76,1455.0,316.0766,316.2126,316.0494,316.0676,1455.0
2019-08-01 12:20:00,348.65,348.75,348.49,348.61,2005.0,315.9679,316.0585,315.8229,315.9316,2005.0
2019-08-01 12:25:00,348.67,348.67,348.18,348.48,5327.0,315.986,315.986,315.5419,315.8138,5327.0
2019-08-01 12:30:00,348.48,348.97,348.48,348.97,900.0,315.8138,316.2579,315.8138,316.2579,900.0
2019-08-01 12:35:00,348.94,348.95,348.66,348.74,3415.0,316.2307,316.2398,315.9769,316.0494,3415.0
2019-08-01 12:40:00,348.79,349.18,348.79,349.18,1300.0,316.0948,316.4482,316.0948,316.4482,1300.0
2019-08-01 12:45:00,349.35,349.44,349.2,349.36,2671.0,316.6023,316.6838,316.4663,316.6113,2671.0
2019-08-01 12:50:00,349.26,349.58,349.26,349.58,2301.0,316.5207,316.8107,316.5207,316.8107,2301.0
2019-08-01 12:55:00,349.52,349.52,349.2,349.26,2077.0,316.7563,316.7563,316.4663,316.5207,2077.0
2019-08-01 13:00:00,349.26,349.61,349.26,349.58,2100.0,316.5207,316.8379,316.5207,316.8107,2100.0
2019-08-01 13:05:00,349.59,349.8,349.56,349.8,1550.0,316.8198,317.0101,316.7926,317.0101,1550.0
2019-08-01 13:10:00,349.91,349.91,349.64,349.84,1900.0,317.1098,317.1098,316.8651,317.0463,1900.0
2019-08-01 13:15:00,349.88,350.02,349.5,349.92,9029.0,317.0826,317.2095,316.7382,317.1188,9029.0
2019-08-01 13:20:00,349.86,350.01,349.85,350.01,1100.0,317.0645,317.2004,317.0554,317.2004,1100.0
2019-08-01 13:25:00,350.17,350.17,347.46,347.68,10569.0,317.3454,317.3454,314.8894,315.0888,10569.0
2019-08-01 13:30:00,347.4,348.32,346.59,346.59,4756.0,314.8351,315.6688,314.101,314.101,4756.0
2019-08-01 13:35:00,346.16,346.61,345.76,345.76,2010.0,313.7113,314.1191,313.3488,313.3488,2010.0
2019-08-01 13:40:00,345.68,346.25,344.93,345.49,4222.0,313.2763,313.7929,312.5966,313.1041,4222.0
2019-08-01 13:45:00,345.5,346.22,345.26,346.07,3610.0,313.1132,313.7657,312.8957,313.6297,3610.0
2019-08-01 13:50:00,346.02,346.02,345.11,345.11,2184.0,313.5844,313.5844,312.7597,312.7597,2184.0
2019-08-01 13:55:00,345.0,346.49,345.0,346.49,3258.0,312.66,314.0104,312.66,314.0104,3258.0
2019-08-01 14:00:00,346.63,346.63,345.04,345.04,2800.0,314.1372,314.1372,312.6963,312.6963,2800.0
2019-08-01 14:05:00,345.29,345.76,345.17,345.24,2624.0,312.9228,313.3488,312.8141,312.8775,2624.0
2019-08-01 14:10:00,345.07,346.02,344.93,345.98,7032.0,312.7235,313.5844,312.5966,313.5482,7032.0
2019-08-01 14:15:00,346.03,346.23,345.33,345.97,3526.0,313.5935,313.7747,312.9591,313.5391,3526.0
2019-08-01 14:20:00,346.03,346.03,344.89,345.19,3640.0,313.5935,313.5935,312.5603,312.8322,3640.0
2019-08-01 14:25:00,345.46,345.92,345.23,345.79,2100.0,313.0769,313.4938,312.8685,313.376,2100.0
2019-08-01 14:30:00,346.02,346.17,345.4,346.17,2846.0,313.5844,313.7204,313.0225,313.7204,2846.0
2019-08-01 14:35:00,346.16,346.38,345.78,345.78,3915.0,313.7113,313.9107,313.3669,313.3669,3915.0
2019-08-01 14:40:00,345.85,346.21,344.92,345.14,3334.0,313.4303,313.7566,312.5875,312.7869,3334.0
2019-08-01 14:45:00,345.13,346.07,345.13,346.02,3936.0,312.7778,313.6297,312.7778,313.5844,3936.0
2019-08-01 14:50:00,346.26,346.79,345.84,345.84,3844.0,313.8019,314.2822,313.4213,313.4213,3844.0
2019-08-01 14:55:00,345.94,346.05,345.56,345.93,3352.0,313.5119,313.6116,313.1675,313.5029,3352.0
2019-08-01 15:00:00,345.89,346.12,345.26,345.84,3860.0,313.4666,313.675,312.8957,313.4213,3860.0
2019-08-01 15:05:00,345.93,346.1,345.48,345.59,3150.0,313.5029,313.6569,313.095,313.1947,3150.0
2019-08-01 15:10:00,345.62,345.87,345.27,345.44,5404.0,313.2219,313.4485,312.9047,313.0588,5404.0
2019-08-01 15:15:00,345.42,346.39,345.26,346.22,5016.0,313.0407,313.9197,312.8957,313.7657,5016.0
2019-08-01 15:20:00,346.12,346.68,345.95,346.68,4501.0,313.675,314.1825,313.521,314.1825,4501.0
2019-08-01 15:25:00,346.59,347.05,346.34,346.46,9700.0,314.101,314.5179,313.8744,313.9832,9700.0
2019-08-01 15:30:00,346.6,346.86,345.89,346.14,5269.0,314.11,314.3457,313.4666,313.6932,5269.0
2019-08-01 15:35:00,346.07,346.69,345.94,346.58,7366.0,313.6297,314.1916,313.5119,314.0919,7366.0
2019-08-01 15:40:00,346.7,346.73,345.8,345.8,7774.0,314.2007,314.2279,313.385,313.385,7774.0
2019-08-01 15:45:00,345.84,346.24,345.56,345.69,9916.0,313.4213,313.7838,313.1675,313.2853,9916.0
2019-08-01 15:50:00,345.55,345.55,344.9,345.09,18594.0,313.1585,313.1585,312.5694,312.7416,18594.0
2019-08-01 15:55:00,345.1,345.92,345.01,345.05,37616.0,312.7507,313.4938,312.6691,312.7053,37616.0
2019-08-02 09:30:00,344.8,346.98,344.68,344.8,11487.0,312.4788,314.4544,312.37,312.4788,11487.0
2019-08-02 09:35:00,345.84,345.84,343.24,344.55,3907.0,313.4213,313.4213,311.065,312.2522,3907.0
2019-08-02 09:40:00,344.18,344.18,342.02,342.1,3223.0,311.9169,311.9169,309.9594,310.0319,3223.0
2019-08-02 09:45:00,342.32,342.34,340.33,340.72,5580.0,310.2312,310.2494,308.4278,308.7812,5580.0
2019-08-02 09:50:00,340.43,341.77,340.43,341.18,6246.0,308.5184,309.7328,308.5184,309.1981,6246.0
2019-08-02 09:55:00,341.21,341.76,340.81,340.91,6271.0,309.2253,309.7237,308.8628,308.9534,6271.0
2019-08-02 10:00:00,341.36,341.36,340.31,340.31,5710.0,309.3612,309.3612,308.4097,308.4097,5710.0
2019-08-02 10:05:00,340.49,340.72,339.51,340.0,7659.0,308.5728,308.7812,307.6847,308.1287,7659.0
2019-08-02 10:10:00,340.01,340.01,339.35,339.35,4576.0,308.1378,308.1378,307.5397,307.5397,4576.0
2019-08-02 10:15:00,339.12,339.42,338.52,339.02,4918.0,307.3312,307.6031,306.7875,307.2406,4918.0
2019-08-02 10:20:00,339.0,339.18,338.68,339.18,15328.0,307.2225,307.3856,306.9325,307.3856,15328.0
2019-08-02 10:25:00,339.19,340.32,339.19,340.24,6151.0,307.3947,308.4187,307.3947,308.3462,6151.0
2019-08-02 10:30:00,340.27,340.62,339.76,339.78,5863.0,308.3734,308.6906,307.9112,307.9293,5863.0
2019-08-02 10:35:00,339.98,341.3,339.93,340.87,10043.0,308.1106,309.3069,308.0653,308.9172,10043.0
2019-08-02 10:40:00,341.0,341.31,340.84,341.24,6215.0,309.035,309.3159,308.89,309.2525,6215.0
2019-08-02 10:45:00,341.18,341.22,340.93,341.16,4980.0,309.1981,309.2344,308.9715,309.18,4980.0
2019-08-02 10:50:00,341.16,341.53,340.91,341.01,5531.0,309.18,309.5153,308.9534,309.044,5531.0
2019-08-02 10:55:00,341.01,341.2,340.88,340.88,3600.0,309.044,309.2162,308.9262,308.9262,3600.0
2019-08-02 11:00:00,340.69,340.9,340.25,340.69,3598.0,308.754,308.9444,308.3553,308.754,3598.0
2019-08-02 11:05:00,340.67,341.89,340.66,341.89,2501.0,308.7359,309.8416,308.7269,309.8416,2501.0
2019-08-02 11:10:00,341.71,342.04,341.41,341.69,3930.0,309.6784,309.9775,309.4066,309.6603,3930.0
2019-08-02 11:15:00,341.87,341.87,341.5,341.78,1829.0,309.8234,309.8234,309.4881,309.7419,1829.0
2019-08-02 11:20:00,341.67,341.76,341.36,341.76,5376.0,309.6422,309.7237,309.3612,309.7237,5376.0
2019-08-02 11:25:00,341.76,342.86,341.76,342.62,7126.0,309.7237,310.7206,309.7237,310.5031,7126.0
2019-08-02 11:30:00,342.63,343.0,342.02,342.33,3694.0,310.5122,310.8475,309.9594,310.2403,3694.0
2019-08-02 11:35:00,342.19,342.2,341.56,341.56,2635.0,310.1134,310.1225,309.5425,309.5425,2635.0
2019-08-02 11:40:00,341.26,341.8,341.11,341.8,2320.0,309.2706,309.76,309.1347,309.76,2320.0
2019-08-02 11:45:00,341.6,341.67,340.98,341.28,3000.0,309.5787,309.6422,309.0169,309.2887,3000.0
2019-08-02 11:50:00,341.36,341.36,340.29,341.07,3835.0,309.3612,309.3612,308.3915,309.0984,3835.0
2019-08-02 11:55:00,341.35,341.79,341.34,341.79,2548.0,309.3522,309.7509,309.3431,309.7509,2548.0
2019-08-02 12:00:00,341.79,342.11,341.58,342.0,4646.0,309.7509,310.0409,309.5606,309.9412,4646.0
2019-08-02 12:05:00,342.01,342.07,341.64,342.07,3198.0,309.9503,310.0047,309.615,310.0047,3198.0
2019-08-02 12:10:00,342.01,342.25,341.93,342.22,3111.0,309.9503,310.1678,309.8778,310.1406,3111.0
2019-08-02 12:15:00,342.23,342.73,342.22,342.56,3002.0,310.1497,310.6028,310.1406,310.4488,3002.0
2019-08-02 12:20:00,342.47,342.57,342.0,342.57,3122.0,310.3672,310.4578,309.9412,310.4578,3122.0
2019-08-02 12:25:00,342.72,342.72,342.25,342.36,2201.0,310.5938,310.5938,310.1678,310.2675,2201.0
2019-08-02 12:30:00,342.58,342.71,342.3,342.71,3261.0,310.4669,310.5847,310.2131,310.5847,3261.0
2019-08-02 12:35:00,342.69,342.89,342.59,342.79,1628.0,310.5666,310.7478,310.4759,310.6572,1628.0
2019-08-02 12:40:00,342.77,343.17,342.59,343.05,5568.0,310.6391,311.0016,310.4759,310.8928,5568.0
2019-08-02 12:45:00,342.94,342.95,342.08,342.17,1100.0,310.7931,310.8022,310.0137,310.0953,1100.0
2019-08-02 12:50:00,342.23,342.32,341.81,342.31,1326.0,310.1497,310.2312,309.7691,310.2222,1326.0
2019-08-02 12:55:00,342.14,342.14,341.51,341.73,3049.0,310.0681,310.0681,309.4972,309.6966,3049.0
2019-08-02 13:00:00,341.72,341.76,341.17,341.53,2776.0,309.6875,309.7237,309.189,309.5153,2776.0
2019-08-02 13:05:00,341.46,341.58,341.17,341.18,1695.0,309.4519,309.5606,309.189,309.1981,1695.0
2019-08-02 13:10:00,340.97,341.19,340.91,341.05,3692.0,309.0078,309.2072,308.9534,309.0803,3692.0
2019-08-02 13:15:00,341.19,341.34,341.08,341.12,1070.0,309.2072,309.3431,309.1075,309.1437,1070.0
2019-08-02 13:20:00,340.95,341.33,340.95,341.05,3434.0,308.9897,309.3341,308.9897,309.0803,3434.0
2019-08-02 13:25:00,341.19,341.34,340.98,341.05,1802.0,309.2072,309.3431,309.0169,309.0803,1802.0
2019-08-02 13:30:00,341.11,341.12,340.86,340.96,4459.0,309.1347,309.1437,308.9081,308.9987,4459.0
2019-08-02 13:35:00,340.85,340.88,340.66,340.87,1800.0,308.899,308.9262,308.7269,308.9172,1800.0
2019-08-02 13:40:00,341.05,341.5,341.05,341.21,2456.0,309.0803,309.4881,309.0803,309.2253,2456.0
2019-08-02 13:45:00,341.13,341.31,340.61,341.13,2022.0,309.1528,309.3159,308.6815,309.1528,2022.0
2019-08-02 13:50:00,340.83,341.0,340.5,341.0,3231.0,308.8809,309.035,308.5819,309.035,3231.0
2019-08-02 13:55:00,340.83,340.83,340.49,340.53,2944.0,308.8809,308.8809,308.5728,308.609,2944.0
2019-08-02 14:00:00,340.4,341.13,340.4,341.13,3423.0,308.4912,309.1528,308.4912,309.1528,3423.0
2019-08-02 14:05:00,340.86,341.2,340.85,341.16,1400.0,308.9081,309.2162,308.899,309.18,1400.0
2019-08-02 14:10:00,341.18,341.61,341.0,341.61,2827.0,309.1981,309.5878,309.035,309.5878,2827.0
2019-08-02 14:15:00,341.6,341.6,341.28,341.41,2550.0,309.5787,309.5787,309.2887,309.4066,2550.0
2019-08-02 14:20:00,341.36,342.19,341.36,341.9,2200.0,309.3612,310.1134,309.3612,309.8506,2200.0
2019-08-02 14:25:00,341.99,342.0,341.38,341.68,1420.0,309.9322,309.9412,309.3794,309.6512,1420.0
2019-08-02 14:30:00,341.65,341.74,341.4,341.44,1357.0,309.6241,309.7056,309.3975,309.4337,1357.0
2019-08-02 14:35:00,341.41,341.91,341.41,341.85,2136.0,309.4066,309.8597,309.4066,309.8053,2136.0
2019-08-02 14:40:00,341.75,341.75,341.32,341.32,2500.0,309.7147,309.7147,309.325,309.325,2500.0
2019-08-02 14:45:00,341.24,341.45,340.77,340.88,4503.0,309.2525,309.4428,308.8265,308.9262,4503.0
2019-08-02 14:50:00,340.79,340.93,340.42,340.93,3100.0,308.8447,308.9715,308.5094,308.9715,3100.0
2019-08-02 14:55:00,341.0,341.62,340.8,341.54,2767.0,309.035,309.5969,308.8537,309.5244,2767.0
2019-08-02 15:00:00,341.44,341.71,341.22,341.31,4017.0,309.4337,309.6784,309.2344,309.3159,4017.0
2019-08-02 15:05:00,341.23,341.54,341.17,341.26,2330.0,309.2434,309.5244,309.189,309.2706,2330.0
2019-08-02 15:10:00,341.07,341.11,340.77,340.98,4709.0,309.0984,309.1347,308.8265,309.0169,4709.0
2019-08-02 15:15:00,340.97,340.97,340.6,340.91,2600.0,309.0078,309.0078,308.6725,308.9534,2600.0
2019-08-02 15:20:00,340.9,341.47,340.9,341.44,3177.0,308.9444,309.4609,308.9444,309.4337,3177.0
2019-08-02 15:25:00,341.3,341.85,341.17,341.53,3334.0,309.3069,309.8053,309.189,309.5153,3334.0
2019-08-02 15:30:00,341.54,341.54,341.13,341.15,6300.0,309.5244,309.5244,309.1528,309.1709,6300.0
2019-08-02 15:35:00,341.15,342.78,341.06,341.97,11114.0,309.1709,310.6481,309.0894,309.9141,11114.0
2019-08-02 15:40:00,342.37,342.41,341.77,342.06,5676.0,310.2766,310.3128,309.7328,309.9956,5676.0
2019-08-02 15:45:00,342.18,342.18,341.56,341.78,6589.0,310.1044,310.1044,309.5425,309.7419,6589.0
2019-08-02 15:50:00,341.85,341.85,340.87,340.87,13628.0,309.8053,309.8053,308.9172,308.9172,13628.0
2019-08-02 15:55:00,340.94,341.59,340.85,341.2,24195.0,308.9806,309.5697,308.899,309.2162,24195.0
2019-08-05 09:30:00,337.77,337.77,334.96,334.98,19692.0,306.1078,306.1078,303.5612,303.5793,19692.0
2019-08-05 09:35:00,335.52,337.12,335.51,337.12,16234.0,304.0687,305.5187,304.0596,305.5187,16234.0
2019-08-05 09:40:00,337.44,339.0,337.27,339.0,7527.0,305.8087,307.2225,305.6546,307.2225,7527.0
2019-08-05 09:45:00,338.97,339.96,338.83,339.37,13086.0,307.1953,308.0925,307.0684,307.5578,13086.0
2019-08-05 09:50:00,339.67,340.67,339.36,340.6,13308.0,307.8297,308.7359,307.5487,308.6725,13308.0
2019-08-05 09:55:00,340.78,344.28,340.69,344.0,18975.0,308.8356,312.0075,308.754,311.7538,18975.0
2019-08-05 10:00:00,343.92,343.92,342.57,342.72,9263.0,311.6813,311.6813,310.4578,310.5938,9263.0
2019-08-05 10:05:00,342.54,343.81,341.98,343.81,4516.0,310.4306,311.5816,309.9231,311.5816,4516.0
2019-08-05 10:10:00,343.83,344.29,343.34,344.0,3387.0,311.5997,312.0166,311.1556,311.7538,3387.0
2019-08-05 10:15:00,344.02,344.56,342.53,342.53,9456.0,311.7719,312.2613,310.4216,310.4216,9456.0
2019-08-05 10:20:00,342.5,344.11,342.5,343.98,4192.0,310.3944,311.8535,310.3944,311.7356,4192.0
2019-08-05 10:25:00,343.7,343.74,343.05,343.74,1874.0,311.4819,311.5181,310.8928,311.5181,1874.0
2019-08-05 10:30:00,343.39,343.91,342.8,343.38,6941.0,311.2009,311.6722,310.6663,311.1919,6941.0
2019-08-05 10:35:00,343.09,344.54,343.09,344.34,9138.0,310.9291,312.2431,310.9291,312.0619,9138.0
2019-08-05 10:40:00,344.56,345.0,344.33,344.94,9984.0,312.2613,312.66,312.0528,312.6057,9984.0
2019-08-05 10:45:00,345.13,345.44,344.97,344.99,3822.0,312.7778,313.0588,312.6328,312.651,3822.0
2019-08-05 10:50:00,345.04,345.39,344.8,345.13,8307.0,312.6963,313.0135,312.4788,312.7778,8307.0
2019-08-05 10:55:00,345.25,345.62,345.13,345.44,6270.0,312.8866,313.2219,312.7778,313.0588,6270.0
2019-08-05 11:00:00,345.25,345.84,345.13,345.5,9477.0,312.8866,313.4213,312.7778,313.1132,9477.0
2019-08-05 11:05:00,345.36,345.65,345.13,345.61,11120.0,312.9863,313.2491,312.7778,313.2128,11120.0
2019-08-05 11:10:00,345.73,345.88,345.51,345.74,5246.0,313.3216,313.4575,313.1222,313.3307,5246.0
2019-08-05 11:15:00,345.63,345.65,345.23,345.23,4753.0,313.231,313.2491,312.8685,312.8685,4753.0
2019-08-05 11:20:00,345.23,345.55,345.1,345.39,4560.0,312.8685,313.1585,312.7507,313.0135,4560.0
2019-08-05 11:25:00,345.32,345.47,345.18,345.38,5362.0,312.95,313.086,312.8232,313.0044,5362.0
2019-08-05 11:30:00,345.37,346.1,345.36,346.0,7754.0,312.9953,313.6569,312.9863,313.5663,7754.0
2019-08-05 11:35:00,345.8,346.09,345.67,345.68,4458.0,313.385,313.6479,313.2672,313.2763,4458.0
2019-08-05 11:40:00,345.75,346.38,345.47,346.32,4399.0,313.3397,313.9107,313.086,313.8563,4399.0
2019-08-05 11:45:00,346.39,346.79,346.39,346.59,3964.0,313.9197,314.2822,313.9197,314.101,3964.0
2019-08-05 11:50:00,346.57,346.64,346.0,346.46,4525.0,314.0829,314.1463,313.5663,313.9832,4525.0
2019-08-05 11:55:00,346.06,346.41,345.32,345.32,4560.0,313.6207,313.9379,312.95,312.95,4560.0
2019-08-05 12:00:00,345.24,345.32,344.46,344.47,15680.0,312.8775,312.95,312.1706,312.1797,15680.0
2019-08-05 12:05:00,344.65,345.08,344.26,344.88,11693.0,312.3428,312.7325,311.9894,312.5513,11693.0
2019-08-05 12:10:00,344.82,345.25,344.71,345.12,1316.0,312.4969,312.8866,312.3972,312.7688,1316.0
2019-08-05 12:15:00,345.11,345.14,344.88,344.94,1500.0,312.7597,312.7869,312.5513,312.6057,1500.0
2019-08-05 12:20:00,345.28,345.41,345.13,345.13,1600.0,312.9138,313.0316,312.7778,312.7778,1600.0
2019-08-05 12:25:00,345.28,345.39,344.24,344.24,2656.0,312.9138,313.0135,311.9713,311.9713,2656.0
2019-08-05 12:30:00,344.21,344.82,344.21,344.68,2600.0,311.9441,312.4969,311.9441,312.37,2600.0
2019-08-05 12:35:00,344.59,345.07,344.47,344.86,4498.0,312.2885,312.7235,312.1797,312.5332,4498.0
2019-08-05 12:40:00,344.95,344.95,343.3,343.31,5850.0,312.6147,312.6147,311.1194,311.1284,5850.0
2019-08-05 12:45:00,343.3,343.37,342.34,342.34,3036.0,311.1194,311.1828,310.2494,310.2494,3036.0
2019-08-05 12:50:00,342.46,343.35,342.11,343.01,6480.0,310.3581,311.1647,310.0409,310.8566,6480.0
2019-08-05 12:55:00,342.87,343.0,342.53,342.64,9346.0,310.7297,310.8475,310.4216,310.5213,9346.0
2019-08-05 13:00:00,342.76,343.14,342.75,343.06,3406.0,310.63,310.9744,310.6209,310.9019,3406.0
2019-08-05 13:05:00,342.86,343.14,342.85,342.99,2000.0,310.7206,310.9744,310.7116,310.8384,2000.0
2019-08-05 13:10:00,343.1,343.34,343.1,343.25,1501.0,310.9381,311.1556,310.9381,311.0741,1501.0
2019-08-05 13:15:00,343.24,343.58,343.17,343.39,2750.0,311.065,311.3731,311.0016,311.2009,2750.0
2019-08-05 13:20:00,343.51,343.73,343.1,343.21,2619.0,311.3097,311.5091,310.9381,311.0378,2619.0
2019-08-05 13:25:00,343.03,343.1,342.79,342.86,3300.0,310.8747,310.9381,310.6572,310.7206,3300.0
2019-08-05 13:30:00,342.76,342.85,342.37,342.4,1700.0,310.63,310.7116,310.2766,310.3037,1700.0
2019-08-05 13:35:00,342.87,343.96,342.78,343.96,7298.0,310.7297,311.7175,310.6481,311.7175,7298.0
2019-08-05 13:40:00,343.84,343.89,342.91,343.06,4838.0,311.6088,311.6541,310.7659,310.9019,4838.0
2019-08-05 13:45:00,342.98,343.14,342.67,343.14,3100.0,310.8294,310.9744,310.5484,310.9744,3100.0
2019-08-05 13:50:00,343.0,344.11,342.92,343.96,22046.0,310.8475,311.8535,310.775,311.7175,22046.0
2019-08-05 13:55:00,343.96,344.01,343.35,343.51,4419.0,311.7175,311.7628,311.1647,311.3097,4419.0
2019-08-05 14:00:00,343.53,343.85,343.37,343.5,6447.0,311.3278,311.6178,311.1828,311.3006,6447.0
2019-08-05 14:05:00,343.5,343.51,342.53,342.53,5320.0,311.3006,311.3097,310.4216,310.4216,5320.0
2019-08-05 14:10:00,342.5,343.43,342.38,343.43,4451.0,310.3944,311.2372,310.2856,311.2372,4451.0
2019-08-05 14:15:00,343.4,343.6,343.17,343.3,3777.0,311.21,311.3913,311.0016,311.1194,3777.0
2019-08-05 14:20:00,343.31,343.44,342.62,342.62,2400.0,311.1284,311.2463,310.5031,310.5031,2400.0
2019-08-05 14:25:00,342.48,342.7,341.54,341.75,5995.0,310.3763,310.5756,309.5244,309.7147,5995.0
2019-08-05 14:30:00,342.07,342.38,341.66,342.29,2711.0,310.0047,310.2856,309.6331,310.2041,2711.0
2019-08-05 14:35:00,342.43,342.81,342.2,342.56,3046.0,310.3309,310.6753,310.1225,310.4488,3046.0
2019-08-05 14:40:00,342.28,342.56,341.92,342.0,4717.0,310.195,310.4488,309.8687,309.9412,4717.0
2019-08-05 14:45:00,341.94,342.9,341.74,342.09,4650.0,309.8869,310.7569,309.7056,310.0228,4650.0
2019-08-05 14:50:00,342.09,342.45,341.81,342.15,4827.0,310.0228,310.3491,309.7691,310.0772,4827.0
2019-08-05 14:55:00,341.84,342.12,341.56,341.73,3900.0,309.7962,310.05,309.5425,309.6966,3900.0
2019-08-05 15:00:00,341.9,342.18,340.77,340.77,7317.0,309.8506,310.1044,308.8265,308.8265,7317.0
2019-08-05 15:05:00,340.63,340.8,340.05,340.12,4812.0,308.6997,308.8537,308.174,308.2375,4812.0
2019-08-05 15:10:00,340.16,341.69,340.08,341.36,4535.0,308.2737,309.6603,308.2012,309.3612,4535.0
2019-08-05 15:15:00,341.03,341.6,340.19,341.55,4541.0,309.0622,309.5787,308.3009,309.5334,4541.0
2019-08-05 15:20:00,341.88,342.5,341.5,341.93,7333.0,309.8325,310.3944,309.4881,309.8778,7333.0
2019-08-05 15:25:00,342.46,343.05,342.27,342.33,4349.0,310.3581,310.8928,310.1859,310.2403,4349.0
2019-08-05 15:30:00,342.22,342.41,340.9,342.4,6421.0,310.1406,310.3128,308.9444,310.3037,6421.0
2019-08-05 15:35:00,342.25,343.11,342.12,342.59,9331.0,310.1678,310.9472,310.05,310.4759,9331.0
2019-08-05 15:40:00,342.91,343.67,342.6,343.38,7083.0,310.7659,311.4547,310.485,311.1919,7083.0
2019-08-05 15:45:00,343.52,343.91,342.92,343.23,8601.0,311.3188,311.6722,310.775,311.0559,8601.0
2019-08-05 15:50:00,343.1,343.77,342.83,343.75,15129.0,310.9381,311.5453,310.6934,311.5272,15129.0
2019-08-05 15:55:00,343.74,343.81,342.8,342.8,39867.0,311.5181,311.5816,310.6663,310.6663,39867.0
2019-08-06 09:30:00,349.99,352.0,348.19,351.12,33439.0,317.1823,319.0039,315.551,318.2063,33439.0
2019-08-06 09:35:00,351.19,353.48,350.69,353.27,22704.0,318.2698,320.3451,317.8167,320.1548,22704.0
2019-08-06 09:40:00,353.22,354.07,352.11,352.54,15010.0,320.1095,320.8798,319.1035,319.4932,15010.0
2019-08-06 09:45:00,352.46,352.57,350.02,350.02,21405.0,319.4207,319.5204,317.2095,317.2095,21405.0
2019-08-06 09:50:00,350.12,350.28,348.23,349.18,14752.0,317.3001,317.4451,315.5873,316.4482,14752.0
2019-08-06 09:55:00,349.18,351.75,349.17,351.75,8235.0,316.4482,318.7773,316.4391,318.7773,8235.0
2019-08-06 10:00:00,351.5,352.82,351.49,352.25,6172.0,318.5507,319.747,318.5417,319.2304,6172.0
2019-08-06 10:05:00,352.13,352.38,351.51,351.75,6878.0,319.1217,319.3482,318.5598,318.7773,6878.0
2019-08-06 10:10:00,351.87,351.99,350.62,350.72,6520.0,318.886,318.9948,317.7532,317.8438,6520.0
2019-08-06 10:15:00,350.8,351.13,348.5,348.54,8899.0,317.9163,318.2154,315.8319,315.8682,8899.0
2019-08-06 10:20:00,348.49,350.2,348.48,349.87,5549.0,315.8229,317.3726,315.8138,317.0735,5549.0
2019-08-06 10:25:00,350.06,351.0,349.93,350.5,17611.0,317.2457,318.0976,317.1279,317.6445,17611.0
2019-08-06 10:30:00,350.59,351.91,350.59,351.77,5189.0,317.726,318.9223,317.726,318.7954,5189.0
2019-08-06 10:35:00,351.92,351.94,350.92,350.92,7989.0,318.9314,318.9495,318.0251,318.0251,7989.0
2019-08-06 10:40:00,351.15,351.97,351.15,351.26,8874.0,318.2335,318.9767,318.2335,318.3332,8874.0
2019-08-06 10:45:00,351.11,351.31,350.42,350.57,6830.0,318.1973,318.3785,317.572,317.7079,6830.0
2019-08-06 10:50:00,350.54,350.72,349.97,350.53,6287.0,317.6807,317.8438,317.1641,317.6717,6287.0
2019-08-06 10:55:00,350.18,350.84,350.09,350.16,8615.0,317.3545,317.9526,317.2729,317.3363,8615.0
2019-08-06 11:00:00,350.25,350.57,350.09,350.37,6980.0,317.4179,317.7079,317.2729,317.5266,6980.0
2019-08-06 11:05:00,350.56,350.79,350.34,350.34,2426.0,317.6988,317.9073,317.4995,317.4995,2426.0
2019-08-06 11:10:00,350.27,350.52,349.13,349.23,5687.0,317.436,317.6626,316.4029,316.4935,5687.0
2019-08-06 11:15:00,349.21,349.44,348.76,349.36,6608.0,316.4754,316.6838,316.0676,316.6113,6608.0
2019-08-06 11:20:00,349.61,350.56,349.61,350.34,3337.0,316.8379,317.6988,316.8379,317.4995,3337.0
2019-08-06 11:25:00,350.7,350.78,349.51,349.86,5077.0,317.8257,317.8982,316.7473,317.0645,5077.0
2019-08-06 11:30:00,349.97,350.37,349.47,349.68,2850.0,317.1641,317.5266,316.711,316.9013,2850.0
2019-08-06 11:35:00,349.68,350.94,349.68,350.94,4746.0,316.9013,318.0432,316.9013,318.0432,4746.0
2019-08-06 11:40:00,350.78,351.18,350.23,350.23,3730.0,317.8982,318.2607,317.3998,317.3998,3730.0
2019-08-06 11:45:00,350.02,350.89,349.71,350.56,11092.0,317.2095,317.9979,316.9285,317.6988,11092.0
2019-08-06 11:50:00,350.68,350.89,350.44,350.77,2530.0,317.8076,317.9979,317.5901,317.8892,2530.0
2019-08-06 11:55:00,350.54,351.53,350.38,351.53,3944.0,317.6807,318.5779,317.5357,318.5779,3944.0
2019-08-06 12:00:00,351.46,351.74,350.9,351.03,1525.0,318.5145,318.7682,318.007,318.1248,1525.0
2019-08-06 12:05:00,351.06,351.82,350.75,351.67,7380.0,318.152,318.8407,317.871,318.7048,7380.0
2019-08-06 12:10:00,351.68,352.32,351.48,352.32,6416.0,318.7139,319.2939,318.5326,319.2939,6416.0
2019-08-06 12:15:00,352.43,352.43,351.91,351.94,13411.0,319.3935,319.3935,318.9223,318.9495,13411.0
2019-08-06 12:20:00,352.06,352.19,351.65,351.67,7258.0,319.0582,319.176,318.6867,318.7048,7258.0
2019-08-06 12:25:00,351.94,352.27,351.8,351.96,5280.0,318.9495,319.2485,318.8226,318.9676,5280.0
2019-08-06 12:30:00,351.98,352.16,351.9,352.16,3925.0,318.9857,319.1489,318.9132,319.1489,3925.0
2019-08-06 12:35:00,352.18,352.18,351.48,351.88,8635.0,319.167,319.167,318.5326,318.8951,8635.0
2019-08-06 12:40:00,351.98,352.19,351.96,351.97,1800.0,318.9857,319.176,318.9676,318.9767,1800.0
2019-08-06 12:45:00,351.81,351.94,351.25,351.53,3833.0,318.8317,318.9495,318.3242,318.5779,3833.0
2019-08-06 12:50:00,351.56,351.79,351.17,351.79,6544.0,318.6051,318.8135,318.2517,318.8135,6544.0
2019-08-06 12:55:00,351.65,352.06,351.65,351.76,2700.0,318.6867,319.0582,318.6867,318.7864,2700.0
2019-08-06 13:00:00,351.87,352.41,351.82,352.41,3200.0,318.886,319.3754,318.8407,319.3754,3200.0
2019-08-06 13:05:00,352.24,353.12,352.15,352.72,7788.0,319.2214,320.0189,319.1398,319.6564,7788.0
2019-08-06 13:10:00,352.79,352.79,352.5,352.7,2115.0,319.7198,319.7198,319.457,319.6382,2115.0
2019-08-06 13:15:00,352.6,353.1,352.59,353.1,4246.0,319.5476,320.0007,319.5385,320.0007,4246.0
2019-08-06 13:20:00,353.03,353.28,352.75,353.28,5349.0,319.9373,320.1639,319.6836,320.1639,5349.0
2019-08-06 13:25:00,353.16,353.27,352.79,352.89,4358.0,320.0551,320.1548,319.7198,319.8104,4358.0
2019-08-06 13:30:00,352.97,353.3,352.7,353.2,4407.0,319.8829,320.182,319.6382,320.0914,4407.0
2019-08-06 13:35:00,353.22,353.54,353.06,353.54,6952.0,320.1095,320.3995,319.9645,320.3995,6952.0
2019-08-06 13:40:00,353.44,353.44,352.97,353.04,2621.0,320.3089,320.3089,319.8829,319.9464,2621.0
2019-08-06 13:45:00,353.12,353.28,352.96,353.16,4441.0,320.0189,320.1639,319.8739,320.0551,4441.0
2019-08-06 13:50:00,353.3,353.35,352.93,353.35,2856.0,320.182,320.2273,319.8467,320.2273,2856.0
2019-08-06 13:55:00,353.24,353.77,353.17,353.77,3361.0,320.1276,320.6079,320.0642,320.6079,3361.0
2019-08-06 14:00:00,353.78,353.85,353.03,353.13,3727.0,320.617,320.6804,319.9373,320.0279,3727.0
2019-08-06 14:05:00,353.03,353.72,353.02,353.55,5373.0,319.9373,320.5626,319.9282,320.4086,5373.0
2019-08-06 14:10:00,353.61,354.08,353.52,353.88,10030.0,320.4629,320.8889,320.3814,320.7076,10030.0
2019-08-06 14:15:00,353.87,354.6,353.87,354.6,7197.0,320.6986,321.3601,320.6986,321.3601,7197.0
2019-08-06 14:20:00,354.7,355.35,354.62,355.25,13547.0,321.4508,322.0398,321.3783,321.9492,13547.0
2019-08-06 14:25:00,355.1,355.15,354.95,355.02,3148.0,321.8133,321.8586,321.6773,321.7408,3148.0
2019-08-06 14:30:00,355.03,355.43,354.59,354.88,8073.0,321.7498,322.1123,321.3511,321.6139,8073.0
2019-08-06 14:35:00,354.78,354.87,354.55,354.75,4564.0,321.5233,321.6048,321.3148,321.4961,4564.0
2019-08-06 14:40:00,354.65,354.91,354.36,354.75,2827.0,321.4054,321.6411,321.1426,321.4961,2827.0
2019-08-06 14:45:00,354.77,354.82,354.0,354.22,2469.0,321.5142,321.5595,320.8164,321.0158,2469.0
2019-08-06 14:50:00,354.31,354.32,353.6,353.6,3456.0,321.0973,321.1064,320.4539,320.4539,3456.0
2019-08-06 14:55:00,353.51,353.72,353.24,353.24,3333.0,320.3723,320.5626,320.1276,320.1276,3333.0
2019-08-06 15:00:00,353.25,353.57,353.08,353.24,3720.0,320.1367,320.4267,319.9826,320.1276,3720.0
2019-08-06 15:05:00,353.27,353.53,353.02,353.04,3170.0,320.1548,320.3904,319.9282,319.9464,3170.0
2019-08-06 15:10:00,352.92,353.61,352.8,353.39,4813.0,319.8376,320.4629,319.7289,320.2636,4813.0
2019-08-06 15:15:00,353.5,353.76,353.43,353.59,3564.0,320.3632,320.5989,320.2998,320.4448,3564.0
2019-08-06 15:20:00,353.75,353.98,353.47,353.63,9286.0,320.5898,320.7983,320.3361,320.4811,9286.0
2019-08-06 15:25:00,353.57,353.68,353.19,353.49,9351.0,320.4267,320.5264,320.0823,320.3542,9351.0
2019-08-06 15:30:00,353.46,353.66,353.12,353.38,16951.0,320.327,320.5082,320.0189,320.2545,16951.0
2019-08-06 15:35:00,353.45,354.12,353.45,354.03,8470.0,320.3179,320.9251,320.3179,320.8436,8470.0
2019-08-06 15:40:00,354.05,354.28,353.75,354.17,9840.0,320.8617,321.0701,320.5898,320.9704,9840.0
2019-08-06 15:45:00,354.12,354.33,353.69,354.19,11471.0,320.9251,321.1154,320.5354,320.9886,11471.0
2019-08-06 15:50:00,354.17,354.4,353.94,354.06,19159.0,320.9704,321.1789,320.762,320.8708,19159.0
2019-08-06 15:55:00,354.1,354.37,353.89,354.25,40803.0,320.907,321.1517,320.7167,321.0429,40803.0
2019-08-07 09:30:00,351.94,352.4,350.35,351.24,22012.0,318.9495,319.3664,317.5085,318.3151,22012.0
2019-08-07 09:35:00,350.94,352.27,350.61,351.44,5729.0,318.0432,319.2485,317.7442,318.4963,5729.0
2019-08-07 09:40:00,351.21,351.7,350.35,350.6,10250.0,318.2879,318.732,317.5085,317.7351,10250.0
2019-08-07 09:45:00,350.58,351.59,350.51,351.09,17822.0,317.717,318.6323,317.6535,318.1792,17822.0
2019-08-07 09:50:00,351.27,352.61,350.89,352.34,8988.0,318.3423,319.5567,317.9979,319.312,8988.0
2019-08-07 09:55:00,352.37,353.93,352.36,353.3,15391.0,319.3392,320.7529,319.3301,320.182,15391.0
2019-08-07 10:00:00,353.21,353.41,351.31,352.91,8062.0,320.1004,320.2817,318.3785,319.8286,8062.0
2019-08-07 10:05:00,352.25,353.81,351.68,353.81,5758.0,319.2304,320.6442,318.7139,320.6442,5758.0
2019-08-07 10:10:00,353.91,354.5,353.68,353.97,18279.0,320.7348,321.2695,320.5264,320.7892,18279.0
2019-08-07 10:15:00,353.79,354.98,353.78,354.0,7374.0,320.6261,321.7045,320.617,320.8164,7374.0
2019-08-07 10:20:00,353.62,353.83,353.28,353.48,5862.0,320.472,320.6623,320.1639,320.3451,5862.0
2019-08-07 10:25:00,353.28,353.98,352.92,353.69,12187.0,320.1639,320.7983,319.8376,320.5354,12187.0
2019-08-07 10:30:00,353.71,355.09,353.71,355.09,7286.0,320.5536,321.8042,320.5536,321.8042,7286.0
2019-08-07 10:35:00,354.75,355.65,354.75,355.47,14681.0,321.4961,322.3117,321.4961,322.1486,14681.0
2019-08-07 10:40:00,355.3,355.3,353.98,354.21,8929.0,321.9945,321.9945,320.7983,321.0067,8929.0
2019-08-07 10:45:00,354.29,354.93,354.0,354.86,9915.0,321.0792,321.6592,320.8164,321.5958,9915.0
2019-08-07 10:50:00,354.86,355.66,354.73,355.48,11707.0,321.5958,322.3208,321.4779,322.1576,11707.0
2019-08-07 10:55:00,355.3,355.67,355.06,355.52,9819.0,321.9945,322.3298,321.777,322.1939,9819.0
2019-08-07 11:00:00,355.39,355.88,355.0,355.49,11668.0,322.0761,322.5201,321.7226,322.1667,11668.0
2019-08-07 11:05:00,355.53,356.23,355.4,356.23,12565.0,322.203,322.8373,322.0851,322.8373,12565.0
2019-08-07 11:10:00,355.94,356.89,355.82,356.66,13001.0,322.5745,323.4355,322.4658,323.227,13001.0
2019-08-07 11:15:00,356.58,356.69,355.9,356.3,10387.0,323.1545,323.2542,322.5383,322.9008,10387.0
2019-08-07 11:20:00,356.38,356.72,355.43,355.63,8604.0,322.9733,323.2814,322.1123,322.2936,8604.0
2019-08-07 11:25:00,355.87,356.23,355.64,356.23,8940.0,322.5111,322.8373,322.3026,322.8373,8940.0
2019-08-07 11:30:00,356.15,356.6,355.96,356.59,12246.0,322.7648,323.1727,322.5926,323.1636,12246.0
2019-08-07 11:35:00,356.59,357.95,356.59,357.77,14066.0,323.1636,324.3961,323.1636,324.233,14066.0
2019-08-07 11:40:00,358.0,358.35,357.77,358.0,15402.0,324.4414,324.7586,324.233,324.4414,15402.0
2019-08-07 11:45:00,358.21,358.5,357.92,358.18,10553.0,324.6317,324.8946,324.3689,324.6045,10553.0
2019-08-07 11:50:00,358.06,358.46,357.93,358.46,11383.0,324.4958,324.8583,324.378,324.8583,11383.0
2019-08-07 11:55:00,358.44,359.11,358.37,358.44,18002.0,324.8402,325.4474,324.7767,324.8402,18002.0
2019-08-07 12:00:00,358.35,358.48,357.8,358.08,9416.0,324.7586,324.8764,324.2602,324.5139,9416.0
2019-08-07 12:05:00,357.78,358.19,357.71,358.09,12541.0,324.242,324.6136,324.1786,324.523,12541.0
2019-08-07 12:10:00,358.09,358.36,357.97,358.36,10803.0,324.523,324.7677,324.4142,324.7677,10803.0
2019-08-07 12:15:00,358.38,358.79,358.27,358.4,15660.0,324.7858,325.1574,324.6861,324.8039,15660.0
2019-08-07 12:20:00,358.33,358.43,357.86,358.01,16219.0,324.7405,324.8311,324.3145,324.4505,16219.0
2019-08-07 12:25:00,358.03,358.83,358.03,358.63,5648.0,324.4686,325.1936,324.4686,325.0124,5648.0
2019-08-07 12:30:00,358.6,359.12,358.38,358.9,14370.0,324.9852,325.4564,324.7858,325.2571,14370.0
2019-08-07 12:35:00,358.78,359.11,358.52,358.85,7131.0,325.1483,325.4474,324.9127,325.2117,7131.0
2019-08-07 12:40:00,358.84,359.16,358.41,359.09,5520.0,325.2027,325.4927,324.813,325.4292,5520.0
2019-08-07 12:45:00,359.13,359.43,358.73,358.73,5029.0,325.4655,325.7374,325.103,325.103,5029.0
2019-08-07 12:50:00,358.8,358.94,358.7,358.86,4706.0,325.1664,325.2933,325.0758,325.2208,4706.0
2019-08-07 12:55:00,358.79,359.43,358.79,359.28,10076.0,325.1574,325.7374,325.1574,325.6014,10076.0
2019-08-07 13:00:00,359.4,359.62,359.13,359.34,11502.0,325.7102,325.9096,325.4655,325.6558,11502.0
2019-08-07 13:05:00,359.4,360.37,359.35,360.28,15776.0,325.7102,326.5893,325.6649,326.5077,15776.0
2019-08-07 13:10:00,360.28,360.56,359.91,360.41,10114.0,326.5077,326.7614,326.1724,326.6255,10114.0
2019-08-07 13:15:00,360.52,360.89,360.37,360.88,8875.0,326.7252,327.0605,326.5893,327.0515,8875.0
2019-08-07 13:20:00,360.81,360.82,359.99,360.0,6319.0,326.988,326.9971,326.2449,326.2539,6319.0
2019-08-07 13:25:00,360.07,360.5,359.74,360.43,7151.0,326.3174,326.7071,326.0183,326.6436,7151.0
2019-08-07 13:30:00,360.42,361.66,360.42,361.33,10696.0,326.6346,327.7583,326.6346,327.4593,10696.0
2019-08-07 13:35:00,361.33,361.56,361.26,361.56,5123.0,327.4593,327.6677,327.3958,327.6677,5123.0
2019-08-07 13:40:00,361.56,361.77,361.44,361.53,8918.0,327.6677,327.858,327.559,327.6405,8918.0
2019-08-07 13:45:00,361.53,362.3,361.47,362.21,11868.0,327.6405,328.3383,327.5861,328.2568,11868.0
2019-08-07 13:50:00,362.23,362.76,361.88,362.0,15158.0,328.2749,328.7552,327.9577,328.0665,15158.0
2019-08-07 13:55:00,361.95,361.95,360.62,360.62,8986.0,328.0212,328.0212,326.8158,326.8158,8986.0
2019-08-07 14:00:00,360.8,361.23,360.78,360.97,8191.0,326.979,327.3686,326.9608,327.133,8191.0
2019-08-07 14:05:00,361.0,361.75,360.92,361.75,7424.0,327.1602,327.8399,327.0877,327.8399,7424.0
2019-08-07 14:10:00,361.63,362.12,361.49,362.03,10352.0,327.7311,328.1752,327.6043,328.0937,10352.0
2019-08-07 14:15:00,362.04,362.05,361.35,361.65,17385.0,328.1027,328.1118,327.4774,327.7493,17385.0
2019-08-07 14:20:00,361.62,361.88,361.12,361.6,16548.0,327.7221,327.9577,327.269,327.704,16548.0
2019-08-07 14:25:00,361.51,362.14,361.39,362.14,9421.0,327.6224,328.1933,327.5136,328.1933,9421.0
2019-08-07 14:30:00,362.32,362.52,362.06,362.06,8986.0,328.3565,328.5377,328.1208,328.1208,8986.0
2019-08-07 14:35:00,362.16,362.17,361.63,361.72,5705.0,328.2115,328.2205,327.7311,327.8127,5705.0
2019-08-07 14:40:00,361.63,363.16,361.62,363.16,9655.0,327.7311,329.1177,327.7221,329.1177,9655.0
2019-08-07 14:45:00,363.17,363.41,362.15,362.57,10311.0,329.1268,329.3443,328.2024,328.583,10311.0
2019-08-07 14:50:00,362.76,363.19,362.65,362.83,5795.0,328.7552,329.1449,328.6555,328.8187,5795.0
2019-08-07 14:55:00,362.74,363.03,362.18,362.63,11325.0,328.7371,328.9999,328.2296,328.6374,11325.0
2019-08-07 15:00:00,362.69,362.78,361.68,361.69,6418.0,328.6918,328.7733,327.7765,327.7855,6418.0
2019-08-07 15:05:00,361.76,361.9,361.26,361.65,4511.0,327.849,327.9758,327.3958,327.7493,4511.0
2019-08-07 15:10:00,361.66,361.76,361.23,361.42,5897.0,327.7583,327.849,327.3686,327.5408,5897.0
2019-08-07 15:15:00,361.57,361.66,360.74,361.29,8470.0,327.6768,327.7583,326.9246,327.423,8470.0
2019-08-07 15:20:00,361.42,361.73,361.37,361.41,7190.0,327.5408,327.8218,327.4955,327.5318,7190.0
2019-08-07 15:25:00,361.44,361.78,361.02,361.78,11362.0,327.559,327.8671,327.1783,327.8671,11362.0
2019-08-07 15:30:00,361.72,362.09,360.96,361.11,16237.0,327.8127,328.148,327.124,327.2599,16237.0
2019-08-07 15:35:00,361.22,361.72,360.67,361.71,17374.0,327.3596,327.8127,326.8611,327.8036,17374.0
2019-08-07 15:40:00,361.78,361.78,360.89,361.1,21667.0,327.8671,327.8671,327.0605,327.2508,21667.0
2019-08-07 15:45:00,361.05,361.44,360.93,361.18,22481.0,327.2055,327.559,327.0968,327.3233,22481.0
2019-08-07 15:50:00,361.12,361.12,360.2,360.7,31265.0,327.269,327.269,326.4352,326.8883,31265.0
2019-08-07 15:55:00,360.71,361.96,360.61,361.33,67070.0,326.8974,328.0302,326.8068,327.4593,67070.0
2019-08-08 09:30:00,364.55,366.5,363.42,366.5,25945.0,330.3774,332.1446,329.3534,332.1446,25945.0
2019-08-08 09:35:00,366.25,371.3,366.2,369.53,47553.0,331.9181,336.4947,331.8728,334.8906,47553.0
2019-08-08 09:40:00,369.53,370.06,368.12,368.54,23526.0,334.8906,335.3709,333.6128,333.9934,23526.0
2019-08-08 09:45:00,368.77,369.4,367.99,369.01,21935.0,334.2019,334.7728,333.495,334.4194,21935.0
2019-08-08 09:50:00,368.91,369.79,367.25,369.79,14516.0,334.3287,335.1262,332.8243,335.1262,14516.0
2019-08-08 09:55:00,369.23,369.48,368.51,368.66,9709.0,334.6187,334.8453,333.9662,334.1022,9709.0
2019-08-08 10:00:00,368.79,369.58,368.62,369.2,12647.0,334.22,334.9359,334.0659,334.5915,12647.0
2019-08-08 10:05:00,369.41,369.81,368.92,369.79,13499.0,334.7819,335.1444,334.3378,335.1262,13499.0
2019-08-08 10:10:00,369.59,369.59,368.43,368.87,10855.0,334.945,334.945,333.8937,334.2925,10855.0
2019-08-08 10:15:00,368.87,369.53,368.61,369.27,9288.0,334.2925,334.8906,334.0568,334.655,9288.0
2019-08-08 10:20:00,369.18,369.56,368.5,369.56,29620.0,334.5734,334.9178,333.9572,334.9178,29620.0
2019-08-08 10:25:00,369.42,369.45,368.7,368.7,18420.0,334.7909,334.8181,334.1384,334.1384,18420.0
2019-08-08 10:30:00,368.56,369.22,368.5,369.03,13834.0,334.0115,334.6097,333.9572,334.4375,13834.0
2019-08-08 10:35:00,369.17,369.58,368.52,368.52,27891.0,334.5644,334.9359,333.9753,333.9753,27891.0
2019-08-08 10:40:00,368.5,369.61,368.5,369.5,11374.0,333.9572,334.9631,333.9572,334.8634,11374.0
2019-08-08 10:45:00,369.54,369.54,368.12,368.12,8997.0,334.8997,334.8997,333.6128,333.6128,8997.0
2019-08-08 10:50:00,368.1,368.88,368.1,368.61,24672.0,333.5947,334.3015,333.5947,334.0568,24672.0
2019-08-08 10:55:00,368.61,369.05,368.61,368.69,9966.0,334.0568,334.4556,334.0568,334.1293,9966.0
2019-08-08 11:00:00,368.61,368.99,368.28,368.62,10127.0,334.0568,334.4012,333.7578,334.0659,10127.0
2019-08-08 11:05:00,368.55,368.82,368.42,368.49,9824.0,334.0025,334.2472,333.8847,333.9481,9824.0
2019-08-08 11:10:00,368.36,368.8,368.18,368.8,3151.0,333.8303,334.229,333.6672,334.229,3151.0
2019-08-08 11:15:00,368.64,369.07,368.63,368.89,12335.0,334.084,334.4737,334.075,334.3106,12335.0
2019-08-08 11:20:00,368.95,369.21,368.9,369.1,7289.0,334.365,334.6006,334.3197,334.5009,7289.0
2019-08-08 11:25:00,369.0,369.08,368.91,368.99,7157.0,334.4103,334.4828,334.3287,334.4012,7157.0
2019-08-08 11:30:00,368.99,369.57,368.98,369.56,5880.0,334.4012,334.9269,334.3922,334.9178,5880.0
2019-08-08 11:35:00,369.81,370.59,369.8,370.13,8747.0,335.1444,335.8512,335.1353,335.4344,8747.0
2019-08-08 11:40:00,370.21,370.81,370.21,370.78,2458.0,335.5069,336.0506,335.5069,336.0234,2458.0
2019-08-08 11:45:00,370.76,371.29,370.56,371.29,11044.0,336.0053,336.4856,335.8241,336.4856,11044.0
2019-08-08 11:50:00,371.39,372.02,371.09,371.19,8414.0,336.5763,337.1472,336.3044,336.395,8414.0
2019-08-08 11:55:00,370.99,371.44,370.99,371.37,5118.0,336.2137,336.6216,336.2137,336.5581,5118.0
2019-08-08 12:00:00,371.48,371.5,370.6,370.76,5900.0,336.6578,336.6759,335.8603,336.0053,5900.0
2019-08-08 12:05:00,371.05,371.51,370.69,370.69,4688.0,336.2681,336.685,335.9419,335.9419,4688.0
2019-08-08 12:10:00,370.87,370.97,370.57,370.73,4291.0,336.105,336.1956,335.8331,335.9781,4291.0
2019-08-08 12:15:00,370.73,371.5,370.73,371.38,7043.0,335.9781,336.6759,335.9781,336.5672,7043.0
2019-08-08 12:20:00,371.44,371.73,371.33,371.42,2706.0,336.6216,336.8844,336.5219,336.6034,2706.0
2019-08-08 12:25:00,371.38,371.75,371.13,371.18,4544.0,336.5672,336.9025,336.3406,336.3859,4544.0
2019-08-08 12:30:00,371.02,371.52,371.0,371.45,3377.0,336.2409,336.6941,336.2228,336.6306,3377.0
2019-08-08 12:35:00,371.49,371.87,371.18,371.31,5312.0,336.6669,337.0113,336.3859,336.5038,5312.0
2019-08-08 12:40:00,371.31,371.87,371.31,371.87,4505.0,336.5038,337.0113,336.5038,337.0113,4505.0
2019-08-08 12:45:00,371.89,371.89,371.27,371.27,3500.0,337.0294,337.0294,336.4675,336.4675,3500.0
2019-08-08 12:50:00,371.43,371.85,371.32,371.85,4079.0,336.6125,336.9931,336.5128,336.9931,4079.0
2019-08-08 12:55:00,371.8,372.15,371.8,372.11,2427.0,336.9478,337.265,336.9478,337.2288,2427.0
2019-08-08 13:00:00,372.18,372.41,371.69,371.79,7341.0,337.2922,337.5006,336.8481,336.9388,7341.0
2019-08-08 13:05:00,371.78,371.95,371.56,371.66,10211.0,336.9297,337.0838,336.7303,336.8209,10211.0
2019-08-08 13:10:00,371.66,371.71,370.75,370.75,10308.0,336.8209,336.8663,335.9962,335.9962,10308.0
2019-08-08 13:15:00,370.83,370.85,370.65,370.78,3930.0,336.0687,336.0869,335.9056,336.0234,3930.0
2019-08-08 13:20:00,370.87,370.87,370.07,370.07,4950.0,336.105,336.105,335.38,335.38,4950.0
2019-08-08 13:25:00,370.02,370.28,369.76,370.08,14578.0,335.3347,335.5703,335.099,335.3891,14578.0
2019-08-08 13:30:00,370.12,370.45,370.12,370.35,2100.0,335.4253,335.7244,335.4253,335.6337,2100.0
2019-08-08 13:35:00,370.49,370.64,370.13,370.26,2572.0,335.7606,335.8966,335.4344,335.5522,2572.0
2019-08-08 13:40:00,370.29,370.52,369.66,369.67,6588.0,335.5794,335.7878,335.0084,335.0175,6588.0
2019-08-08 13:45:00,369.73,369.87,369.36,369.4,11188.0,335.0719,335.1987,334.7365,334.7728,11188.0
2019-08-08 13:50:00,369.36,370.04,369.23,370.04,4817.0,334.7365,335.3528,334.6187,335.3528,4817.0
2019-08-08 13:55:00,369.91,370.24,369.61,369.64,5576.0,335.235,335.5341,334.9631,334.9903,5576.0
2019-08-08 14:00:00,369.53,369.53,369.27,369.44,3310.0,334.8906,334.8906,334.655,334.809,3310.0
2019-08-08 14:05:00,369.59,369.75,369.3,369.43,2696.0,334.945,335.09,334.6822,334.8,2696.0
2019-08-08 14:10:00,369.31,369.41,368.35,368.6,10482.0,334.6912,334.7819,333.8212,334.0478,10482.0
2019-08-08 14:15:00,368.61,368.89,368.57,368.57,5176.0,334.0568,334.3106,334.0206,334.0206,5176.0
2019-08-08 14:20:00,368.61,369.04,368.55,368.86,3646.0,334.0568,334.4465,334.0025,334.2834,3646.0
2019-08-08 14:25:00,368.86,369.23,368.65,369.1,20477.0,334.2834,334.6187,334.0931,334.5009,20477.0
2019-08-08 14:30:00,369.03,369.22,368.36,368.43,7676.0,334.4375,334.6097,333.8303,333.8937,7676.0
2019-08-08 14:35:00,368.39,368.39,368.13,368.23,2417.0,333.8575,333.8575,333.6218,333.7125,2417.0
2019-08-08 14:40:00,368.35,368.72,368.34,368.6,2276.0,333.8212,334.1565,333.8122,334.0478,2276.0
2019-08-08 14:45:00,368.57,368.58,368.08,368.09,4008.0,334.0206,334.0297,333.5765,333.5856,4008.0
2019-08-08 14:50:00,368.18,368.97,368.17,368.97,4025.0,333.6672,334.3831,333.6581,334.3831,4025.0
2019-08-08 14:55:00,369.11,369.85,369.02,369.78,12753.0,334.51,335.1806,334.4284,335.1172,12753.0
2019-08-08 15:00:00,369.78,369.8,369.27,369.3,18556.0,335.1172,335.1353,334.655,334.6822,18556.0
2019-08-08 15:05:00,369.27,369.63,369.23,369.52,15028.0,334.655,334.9812,334.6187,334.8815,15028.0
2019-08-08 15:10:00,369.53,369.54,369.02,369.35,6494.0,334.8906,334.8997,334.4284,334.7275,6494.0
2019-08-08 15:15:00,369.35,369.4,368.88,368.88,4916.0,334.7275,334.7728,334.3015,334.3015,4916.0
2019-08-08 15:20:00,368.96,369.42,368.96,369.4,14901.0,334.374,334.7909,334.374,334.7728,14901.0
2019-08-08 15:25:00,369.31,369.56,369.01,369.56,12221.0,334.6912,334.9178,334.4194,334.9178,12221.0
2019-08-08 15:30:00,369.48,370.06,369.39,369.99,12592.0,334.8453,335.3709,334.7637,335.3075,12592.0
2019-08-08 15:35:00,369.93,370.22,369.42,369.78,10588.0,335.2531,335.5159,334.7909,335.1172,10588.0
2019-08-08 15:40:00,369.74,370.49,369.72,370.1,20279.0,335.0809,335.7606,335.0628,335.4072,20279.0
2019-08-08 15:45:00,370.06,370.31,369.77,369.83,20694.0,335.3709,335.5975,335.1081,335.1625,20694.0
2019-08-08 15:50:00,369.77,369.91,369.35,369.79,30243.0,335.1081,335.235,334.7275,335.1262,30243.0
2019-08-08 15:55:00,369.87,369.87,368.39,369.06,82850.0,335.1987,335.1987,333.8575,334.4647,82850.0
2019-08-09 09:30:00,368.8,368.8,367.26,367.26,16708.0,334.229,334.229,332.8334,332.8334,16708.0
2019-08-09 09:35:00,367.14,367.97,366.46,366.94,4853.0,332.7246,333.4768,332.1084,332.5434,4853.0
2019-08-09 09:40:00,366.6,367.38,366.4,366.84,3730.0,332.2353,332.9421,332.054,332.4528,3730.0
2019-08-09 09:45:00,366.69,367.53,366.69,367.21,3514.0,332.3168,333.0781,332.3168,332.7881,3514.0
2019-08-09 09:50:00,367.02,367.86,366.8,367.86,3192.0,332.6159,333.3772,332.4165,333.3772,3192.0
2019-08-09 09:55:00,367.98,368.04,367.4,367.74,6525.0,333.4859,333.5403,332.9603,333.2684,6525.0
2019-08-09 10:00:00,367.37,368.06,367.35,367.8,12443.0,332.9331,333.5584,332.915,333.3228,12443.0
2019-08-09 10:05:00,367.73,367.98,367.01,367.33,18007.0,333.2593,333.4859,332.6068,332.8968,18007.0
2019-08-09 10:10:00,367.0,367.49,366.74,367.21,8885.0,332.5978,333.0418,332.3621,332.7881,8885.0
2019-08-09 10:15:00,367.27,367.57,366.31,366.81,1400.0,332.8425,333.1143,331.9724,332.4256,1400.0
2019-08-09 10:20:00,366.85,366.85,365.57,365.57,6473.0,332.4618,332.4618,331.3018,331.3018,6473.0
2019-08-09 10:25:00,365.87,366.07,365.52,365.56,5917.0,331.5737,331.7549,331.2565,331.2928,5917.0
2019-08-09 10:30:00,365.5,365.5,364.64,364.64,6363.0,331.2384,331.2384,330.459,330.459,6363.0
2019-08-09 10:35:00,364.75,365.67,364.75,365.48,3904.0,330.5587,331.3924,330.5587,331.2203,3904.0
2019-08-09 10:40:00,365.49,365.5,365.15,365.31,3300.0,331.2293,331.2384,330.9212,331.0662,3300.0
2019-08-09 10:45:00,365.59,365.76,365.37,365.71,2284.0,331.3199,331.474,331.1206,331.4287,2284.0
2019-08-09 10:50:00,365.9,366.38,365.9,366.32,1700.0,331.6009,332.0359,331.6009,331.9815,1700.0
2019-08-09 10:55:00,366.27,367.09,366.2,367.09,26941.0,331.9362,332.6793,331.8728,332.6793,26941.0
2019-08-09 11:00:00,366.92,367.38,366.83,366.83,5754.0,332.5253,332.9421,332.4437,332.4437,5754.0
2019-08-09 11:05:00,366.8,366.89,366.64,366.65,4002.0,332.4165,332.4981,332.2715,332.2806,4002.0
2019-08-09 11:10:00,366.84,367.33,366.55,367.32,2874.0,332.4528,332.8968,332.19,332.8878,2874.0
2019-08-09 11:15:00,367.34,367.84,367.34,367.77,1759.0,332.9059,333.359,332.9059,333.2956,1759.0
2019-08-09 11:20:00,368.02,368.02,367.18,367.18,6541.0,333.5222,333.5222,332.7609,332.7609,6541.0
2019-08-09 11:25:00,367.11,367.11,366.39,366.39,3925.0,332.6975,332.6975,332.0449,332.0449,3925.0
2019-08-09 11:30:00,366.44,366.77,366.43,366.62,2268.0,332.0903,332.3893,332.0812,332.2534,2268.0
2019-08-09 11:35:00,366.68,366.91,366.62,366.84,2400.0,332.3078,332.5162,332.2534,332.4528,2400.0
2019-08-09 11:40:00,366.9,367.77,366.79,367.55,11775.0,332.5071,333.2956,332.4075,333.0962,11775.0
2019-08-09 11:45:00,367.47,367.89,367.46,367.89,1057.0,333.0237,333.4043,333.0146,333.4043,1057.0
2019-08-09 11:50:00,367.99,368.0,367.43,367.43,1903.0,333.495,333.504,332.9875,332.9875,1903.0
2019-08-09 11:55:00,367.26,367.52,367.06,367.23,1921.0,332.8334,333.069,332.6521,332.8062,1921.0
2019-08-09 12:00:00,367.23,367.79,367.23,367.59,1933.0,332.8062,333.3137,332.8062,333.1325,1933.0
2019-08-09 12:05:00,367.77,367.92,367.56,367.89,2233.0,333.2956,333.4315,333.1053,333.4043,2233.0
2019-08-09 12:10:00,368.0,368.89,368.0,368.88,5434.0,333.504,334.3106,333.504,334.3015,5434.0
2019-08-09 12:15:00,368.79,368.81,368.17,368.2,2650.0,334.22,334.2381,333.6581,333.6853,2650.0
2019-08-09 12:20:00,368.32,368.62,368.07,368.37,1900.0,333.794,334.0659,333.5675,333.8393,1900.0
2019-08-09 12:25:00,368.37,368.44,368.03,368.37,2954.0,333.8393,333.9028,333.5312,333.8393,2954.0
2019-08-09 12:30:00,368.45,368.75,368.41,368.75,2314.0,333.9118,334.1837,333.8756,334.1837,2314.0
2019-08-09 12:35:00,368.68,369.22,368.58,369.09,3803.0,334.1203,334.6097,334.0297,334.4919,3803.0
2019-08-09 12:40:00,369.0,369.66,368.99,369.54,4251.0,334.4103,335.0084,334.4012,334.8997,4251.0
2019-08-09 12:45:00,369.56,369.81,369.5,369.81,600.0,334.9178,335.1444,334.8634,335.1444,600.0
2019-08-09 12:50:00,369.85,371.0,369.76,371.0,5954.0,335.1806,336.2228,335.099,336.2228,5954.0
2019-08-09 12:55:00,371.26,371.64,370.5,370.69,7959.0,336.4584,336.8028,335.7697,335.9419,7959.0
2019-08-09 13:00:00,370.75,371.56,370.75,371.41,4320.0,335.9962,336.7303,335.9962,336.5944,4320.0
2019-08-09 13:05:00,371.35,371.91,371.35,371.88,7049.0,336.54,337.0475,336.54,337.0203,7049.0
2019-08-09 13:10:00,372.06,372.11,371.75,371.85,7192.0,337.1834,337.2288,336.9025,336.9931,7192.0
2019-08-09 13:15:00,371.95,372.72,371.71,372.2,36399.0,337.0838,337.7816,336.8663,337.3103,36399.0
2019-08-09 13:20:00,372.19,372.96,372.18,372.92,3100.0,337.3013,337.9991,337.2922,337.9628,3100.0
2019-08-09 13:25:00,372.85,373.19,372.49,372.55,27234.0,337.8994,338.2075,337.5731,337.6275,27234.0
2019-08-09 13:30:00,372.34,373.1,372.34,372.94,3200.0,337.4372,338.126,337.4372,337.981,3200.0
2019-08-09 13:35:00,372.96,373.02,372.68,372.79,2900.0,337.9991,338.0535,337.7453,337.845,2900.0
2019-08-09 13:40:00,372.78,372.78,372.63,372.69,3100.0,337.836,337.836,337.7,337.7544,3100.0
2019-08-09 13:45:00,372.77,372.89,372.67,372.89,2700.0,337.8269,337.9356,337.7363,337.9356,2700.0
2019-08-09 13:50:00,372.97,373.23,372.77,372.96,3050.0,338.0081,338.2438,337.8269,337.9991,3050.0
2019-08-09 13:55:00,372.93,373.15,372.93,373.12,2000.0,337.9719,338.1713,337.9719,338.1441,2000.0
2019-08-09 14:00:00,373.11,373.11,372.67,373.0,7721.0,338.135,338.135,337.7363,338.0353,7721.0
2019-08-09 14:05:00,373.0,373.52,372.89,373.26,13531.0,338.0353,338.5066,337.9356,338.271,13531.0
2019-08-09 14:10:00,373.31,373.41,372.76,372.93,6303.0,338.3163,338.4069,337.8178,337.9719,6303.0
2019-08-09 14:15:00,372.91,373.07,372.64,372.77,4617.0,337.9538,338.0988,337.7091,337.8269,4617.0
2019-08-09 14:20:00,372.82,372.97,372.74,372.97,3900.0,337.8722,338.0081,337.7997,338.0081,3900.0
2019-08-09 14:25:00,373.18,373.46,373.1,373.14,5819.0,338.1985,338.4522,338.126,338.1622,5819.0
2019-08-09 14:30:00,373.04,373.54,373.04,373.51,5404.0,338.0716,338.5247,338.0716,338.4975,5404.0
2019-08-09 14:35:00,373.54,373.54,373.15,373.24,1506.0,338.5247,338.5247,338.1713,338.2528,1506.0
2019-08-09 14:40:00,373.28,373.28,372.89,372.94,5838.0,338.2891,338.2891,337.9356,337.981,5838.0
2019-08-09 14:45:00,372.95,373.14,372.95,373.02,4686.0,337.99,338.1622,337.99,338.0535,4686.0
2019-08-09 14:50:00,373.01,373.12,372.66,373.12,4740.0,338.0444,338.1441,337.7272,338.1441,4740.0
2019-08-09 14:55:00,373.2,373.97,373.2,373.94,7919.0,338.2166,338.9144,338.2166,338.8872,7919.0
2019-08-09 15:00:00,373.95,374.08,373.52,373.96,9926.0,338.8963,339.0141,338.5066,338.9053,9926.0
2019-08-09 15:05:00,374.0,374.68,373.88,374.31,4690.0,338.9416,339.5579,338.8328,339.2225,4690.0
2019-08-09 15:10:00,374.17,374.25,373.69,373.77,2879.0,339.0957,339.1682,338.6607,338.7332,2879.0
2019-08-09 15:15:00,373.44,373.44,372.76,373.02,7900.0,338.4341,338.4341,337.8178,338.0535,7900.0
2019-08-09 15:20:00,372.94,373.06,372.79,372.97,4423.0,337.981,338.0897,337.845,338.0081,4423.0
2019-08-09 15:25:00,373.06,373.06,372.17,372.4,4876.0,338.0897,338.0897,337.2831,337.4916,4876.0
2019-08-09 15:30:00,372.3,372.71,372.03,372.08,8156.0,337.401,337.7725,337.1563,337.2016,8156.0
2019-08-09 15:35:00,372.06,372.57,371.95,372.07,10587.0,337.1834,337.6456,337.0838,337.1925,10587.0
2019-08-09 15:40:00,372.06,372.45,372.0,372.03,5321.0,337.1834,337.5369,337.1291,337.1563,5321.0
2019-08-09 15:45:00,372.03,372.72,371.92,372.37,16323.0,337.1563,337.7816,337.0566,337.4644,16323.0
2019-08-09 15:50:00,372.31,372.78,371.69,371.74,23594.0,337.41,337.836,336.8481,336.8934,23594.0
2019-08-09 15:55:00,371.59,371.79,370.56,370.58,45757.0,336.7575,336.9388,335.8241,335.8422,45757.0
2019-08-12 09:30:00,368.15,368.43,367.35,368.23,11518.0,333.64,333.8937,332.915,333.7125,11518.0
2019-08-12 09:35:00,368.42,368.75,367.49,368.49,5402.0,333.8847,334.1837,333.0418,333.9481,5402.0
2019-08-12 09:40:00,368.42,369.49,368.41,369.36,3480.0,333.8847,334.8544,333.8756,334.7365,3480.0
2019-08-12 09:45:00,369.29,370.28,369.28,369.8,6592.0,334.6731,335.5703,334.664,335.1353,6592.0
2019-08-12 09:50:00,369.76,370.13,369.29,369.74,3559.0,335.099,335.4344,334.6731,335.0809,3559.0
2019-08-12 09:55:00,369.57,369.87,369.21,369.64,5886.0,334.9269,335.1987,334.6006,334.9903,5886.0
2019-08-12 10:00:00,369.64,370.17,369.62,369.97,14519.0,334.9903,335.4706,334.9722,335.2894,14519.0
2019-08-12 10:05:00,369.92,370.38,369.78,370.33,7661.0,335.2441,335.6609,335.1172,335.6156,7661.0
2019-08-12 10:10:00,370.28,370.68,369.75,370.68,7600.0,335.5703,335.9328,335.09,335.9328,7600.0
2019-08-12 10:15:00,370.68,371.57,370.52,371.57,1500.0,335.9328,336.7394,335.7878,336.7394,1500.0
2019-08-12 10:20:00,371.79,372.74,371.3,372.73,8305.0,336.9388,337.7997,336.4947,337.7906,8305.0
2019-08-12 10:25:00,372.81,373.4,372.81,373.39,8718.0,337.8631,338.3978,337.8631,338.3888,8718.0
2019-08-12 10:30:00,373.36,373.89,373.36,373.89,5519.0,338.3616,338.8419,338.3616,338.8419,5519.0
2019-08-12 10:35:00,373.61,373.72,372.88,373.02,4315.0,338.5882,338.6878,337.9266,338.0535,4315.0
2019-08-12 10:40:00,373.25,373.34,372.35,372.71,3111.0,338.2619,338.3435,337.4463,337.7725,3111.0
2019-08-12 10:45:00,372.68,372.68,372.03,372.49,4600.0,337.7453,337.7453,337.1563,337.5731,4600.0
2019-08-12 10:50:00,372.5,373.0,372.35,372.8,3430.0,337.5822,338.0353,337.4463,337.8541,3430.0
2019-08-12 10:55:00,372.78,372.97,372.73,372.75,5137.0,337.836,338.0081,337.7906,337.8088,5137.0
2019-08-12 11:00:00,372.79,372.92,372.55,372.67,14844.0,337.845,337.9628,337.6275,337.7363,14844.0
2019-08-12 11:05:00,372.57,373.52,372.3,373.38,16500.0,337.6456,338.5066,337.401,338.3797,16500.0
2019-08-12 11:10:00,373.18,373.51,372.28,372.59,17716.0,338.1985,338.4975,337.3828,337.6638,17716.0
2019-08-12 11:15:00,372.6,372.97,372.27,372.39,6680.0,337.6728,338.0081,337.3738,337.4825,6680.0
2019-08-12 11:20:00,372.38,372.84,372.38,372.82,1829.0,337.4735,337.8903,337.4735,337.8722,1829.0
2019-08-12 11:25:00,372.92,372.99,372.71,372.88,4178.0,337.9628,338.0263,337.7725,337.9266,4178.0
2019-08-12 11:30:00,372.97,373.21,372.25,372.3,19832.0,338.0081,338.2256,337.3556,337.401,19832.0
2019-08-12 11:35:00,372.3,373.12,372.25,372.75,22096.0,337.401,338.1441,337.3556,337.8088,22096.0
2019-08-12 11:40:00,372.55,373.04,372.16,373.0,7158.0,337.6275,338.0716,337.2741,338.0353,7158.0
2019-08-12 11:45:00,372.94,373.68,372.87,373.68,15869.0,337.981,338.6516,337.9175,338.6516,15869.0
2019-08-12 11:50:00,373.64,373.99,373.26,373.39,14245.0,338.6153,338.9325,338.271,338.3888,14245.0
2019-08-12 11:55:00,373.38,373.38,372.67,372.67,5138.0,338.3797,338.3797,337.7363,337.7363,5138.0
2019-08-12 12:00:00,372.67,372.67,372.2,372.29,4630.0,337.7363,337.7363,337.3103,337.3919,4630.0
2019-08-12 12:05:00,372.29,372.63,372.24,372.43,2309.0,337.3919,337.7,337.3466,337.5188,2309.0
2019-08-12 12:10:00,372.44,372.74,372.23,372.23,2850.0,337.5278,337.7997,337.3375,337.3375,2850.0
2019-08-12 12:15:00,372.28,372.33,371.91,372.08,3483.0,337.3828,337.4281,337.0475,337.2016,3483.0
2019-08-12 12:20:00,372.34,372.34,371.93,372.13,1452.0,337.4372,337.4372,337.0656,337.2469,1452.0
2019-08-12 12:25:00,371.99,371.99,371.49,371.85,1888.0,337.12,337.12,336.6669,336.9931,1888.0
2019-08-12 12:30:00,371.79,372.48,371.76,371.92,8788.0,336.9388,337.5641,336.9116,337.0566,8788.0
2019-08-12 12:35:00,371.78,371.91,371.61,371.74,1600.0,336.9297,337.0475,336.7756,336.8934,1600.0
2019-08-12 12:40:00,371.63,371.63,370.89,371.05,3225.0,336.7938,336.7938,336.1231,336.2681,3225.0
2019-08-12 12:45:00,370.99,371.52,370.97,371.41,3059.0,336.2137,336.6941,336.1956,336.5944,3059.0
2019-08-12 12:50:00,371.44,371.48,371.03,371.12,6290.0,336.6216,336.6578,336.25,336.3316,6290.0
2019-08-12 12:55:00,371.06,371.6,371.05,371.19,3141.0,336.2772,336.7666,336.2681,336.395,3141.0
2019-08-12 13:00:00,371.09,371.18,370.72,370.88,2106.0,336.3044,336.3859,335.9691,336.1141,2106.0
2019-08-12 13:05:00,370.96,371.07,370.85,371.07,900.0,336.1866,336.2863,336.0869,336.2863,900.0
2019-08-12 13:10:00,370.96,371.21,370.87,371.21,2300.0,336.1866,336.4131,336.105,336.4131,2300.0
2019-08-12 13:15:00,371.13,371.22,370.71,370.94,3820.0,336.3406,336.4222,335.96,336.1684,3820.0
2019-08-12 13:20:00,370.97,371.24,370.84,370.99,4925.0,336.1956,336.4403,336.0778,336.2137,4925.0
2019-08-12 13:25:00,370.97,371.54,370.97,371.22,3979.0,336.1956,336.7122,336.1956,336.4222,3979.0
2019-08-12 13:30:00,371.21,371.21,371.0,371.15,1400.0,336.4131,336.4131,336.2228,336.3588,1400.0
2019-08-12 13:35:00,371.15,371.46,370.98,371.29,14486.0,336.3588,336.6397,336.2047,336.4856,14486.0
2019-08-12 13:40:00,371.29,371.62,371.21,371.4,7085.0,336.4856,336.7847,336.4131,336.5853,7085.0
2019-08-12 13:45:00,371.43,371.45,371.21,371.36,4651.0,336.6125,336.6306,336.4131,336.5491,4651.0
2019-08-12 13:50:00,371.28,371.4,371.2,371.4,3942.0,336.4766,336.5853,336.4041,336.5853,3942.0
2019-08-12 13:55:00,371.34,371.54,371.28,371.28,2575.0,336.5309,336.7122,336.4766,336.4766,2575.0
2019-08-12 14:00:00,371.33,371.33,370.52,371.18,3400.0,336.5219,336.5219,335.7878,336.3859,3400.0
2019-08-12 14:05:00,371.0,371.15,370.91,370.97,2800.0,336.2228,336.3588,336.1412,336.1956,2800.0
2019-08-12 14:10:00,370.95,371.07,370.8,370.95,17352.0,336.1775,336.2863,336.0416,336.1775,17352.0
2019-08-12 14:15:00,371.06,371.06,370.43,370.71,5281.0,336.2772,336.2772,335.7062,335.96,5281.0
2019-08-12 14:20:00,370.66,370.8,370.63,370.68,7337.0,335.9147,336.0416,335.8875,335.9328,7337.0
2019-08-12 14:25:00,370.7,370.7,370.52,370.6,5500.0,335.9509,335.9509,335.7878,335.8603,5500.0
2019-08-12 14:30:00,370.55,370.91,370.53,370.72,4111.0,335.815,336.1412,335.7969,335.9691,4111.0
2019-08-12 14:35:00,370.73,371.06,370.73,370.88,4316.0,335.9781,336.2772,335.9781,336.1141,4316.0
2019-08-12 14:40:00,370.8,371.08,370.67,370.96,24767.0,336.0416,336.2953,335.9237,336.1866,24767.0
2019-08-12 14:45:00,370.99,371.18,370.83,370.87,4381.0,336.2137,336.3859,336.0687,336.105,4381.0
2019-08-12 14:50:00,370.88,371.26,370.88,370.89,3002.0,336.1141,336.4584,336.1141,336.1231,3002.0
2019-08-12 14:55:00,370.96,371.24,370.71,371.07,5342.0,336.1866,336.4403,335.96,336.2863,5342.0
2019-08-12 15:00:00,371.12,371.61,370.89,371.41,6641.0,336.3316,336.7756,336.1231,336.5944,6641.0
2019-08-12 15:05:00,371.46,372.12,371.44,372.0,4526.0,336.6397,337.2378,336.6216,337.1291,4526.0
2019-08-12 15:10:00,371.9,372.3,371.9,372.27,5063.0,337.0384,337.401,337.0384,337.3738,5063.0
2019-08-12 15:15:00,372.38,372.49,372.2,372.3,8209.0,337.4735,337.5731,337.3103,337.401,8209.0
2019-08-12 15:20:00,372.15,372.97,371.61,372.67,7140.0,337.265,338.0081,336.7756,337.7363,7140.0
2019-08-12 15:25:00,372.93,373.2,372.68,373.06,13310.0,337.9719,338.2166,337.7453,338.0897,13310.0
2019-08-12 15:30:00,372.89,373.12,372.88,372.88,1907.0,337.9356,338.1441,337.9266,337.9266,1907.0
2019-08-12 15:35:00,373.07,373.22,372.97,373.19,2548.0,338.0988,338.2347,338.0081,338.2075,2548.0
2019-08-12 15:40:00,373.0,373.47,372.95,373.34,2100.0,338.0353,338.4613,337.99,338.3435,2100.0
2019-08-12 15:45:00,373.3,373.48,372.96,373.13,9446.0,338.3072,338.4703,337.9991,338.1531,9446.0
2019-08-12 15:50:00,373.16,373.16,372.72,372.9,12428.0,338.1803,338.1803,337.7816,337.9447,12428.0
2019-08-12 15:55:00,372.83,373.39,372.64,373.0,18033.0,337.8813,338.3888,337.7091,338.0353,18033.0
2019-08-13 09:30:00,375.56,375.56,373.12,374.13,12600.0,340.3554,340.3554,338.1441,339.0594,12600.0
2019-08-13 09:35:00,373.95,376.35,373.94,376.19,20785.0,338.8963,341.0713,338.8872,340.9263,20785.0
2019-08-13 09:40:00,375.79,375.94,373.72,374.6,7278.0,340.5638,340.6997,338.6878,339.4854,7278.0
2019-08-13 09:45:00,374.02,377.13,374.02,376.4,27691.0,338.9597,341.7782,338.9597,341.1166,27691.0
2019-08-13 09:50:00,376.41,377.26,375.25,376.8,8199.0,341.1257,341.896,340.0744,341.4791,8199.0
2019-08-13 09:55:00,377.09,377.35,376.21,376.35,7677.0,341.7419,341.9776,340.9444,341.0713,7677.0
2019-08-13 10:00:00,376.06,376.95,375.88,376.27,18451.0,340.8085,341.6151,340.6454,340.9988,18451.0
2019-08-13 10:05:00,376.38,376.38,373.97,374.25,5602.0,341.0985,341.0985,338.9144,339.1682,5602.0
2019-08-13 10:10:00,374.36,374.36,373.63,374.05,9233.0,339.2678,339.2678,338.6063,338.9869,9233.0
2019-08-13 10:15:00,374.27,374.69,373.71,374.33,7036.0,339.1863,339.5669,338.6788,339.2407,7036.0
2019-08-13 10:20:00,374.7,374.74,372.69,372.69,7996.0,339.576,339.6122,337.7544,337.7544,7996.0
2019-08-13 10:25:00,373.0,373.03,371.9,372.19,13422.0,338.0353,338.0625,337.0384,337.3013,13422.0
2019-08-13 10:30:00,372.05,372.52,371.59,372.06,13396.0,337.1744,337.6003,336.7575,337.1834,13396.0
2019-08-13 10:35:00,371.91,371.91,370.17,370.3,13820.0,337.0475,337.0475,335.4706,335.5884,13820.0
2019-08-13 10:40:00,370.3,370.99,370.18,370.24,32476.0,335.5884,336.2137,335.4797,335.5341,32476.0
2019-08-13 10:45:00,370.31,370.39,368.91,369.53,12142.0,335.5975,335.67,334.3287,334.8906,12142.0
2019-08-13 10:50:00,369.66,370.65,369.65,370.58,4971.0,335.0084,335.9056,334.9994,335.8422,4971.0
2019-08-13 10:55:00,370.5,371.4,370.4,371.09,6885.0,335.7697,336.5853,335.6791,336.3044,6885.0
2019-08-13 11:00:00,371.16,371.34,370.92,371.09,4272.0,336.3678,336.5309,336.1503,336.3044,4272.0
2019-08-13 11:05:00,370.97,371.92,370.92,371.92,11981.0,336.1956,337.0566,336.1503,337.0566,11981.0
2019-08-13 11:10:00,371.95,371.95,371.18,371.18,7599.0,337.0838,337.0838,336.3859,336.3859,7599.0
2019-08-13 11:15:00,371.28,371.37,370.69,371.2,5443.0,336.4766,336.5581,335.9419,336.4041,5443.0
2019-08-13 11:20:00,371.53,371.61,371.18,371.35,10573.0,336.7031,336.7756,336.3859,336.54,10573.0
2019-08-13 11:25:00,371.32,372.0,370.99,371.61,3847.0,336.5128,337.1291,336.2137,336.7756,3847.0
2019-08-13 11:30:00,371.4,371.43,371.07,371.23,1300.0,336.5853,336.6125,336.2863,336.4313,1300.0
2019-08-13 11:35:00,371.15,371.88,371.15,371.79,1107.0,336.3588,337.0203,336.3588,336.9388,1107.0
2019-08-13 11:40:00,371.99,372.43,371.99,372.3,2104.0,337.12,337.5188,337.12,337.401,2104.0
2019-08-13 11:45:00,372.56,372.56,371.54,371.71,2750.0,337.6366,337.6366,336.7122,336.8663,2750.0
2019-08-13 11:50:00,371.63,371.64,370.91,371.39,14012.0,336.7938,336.8028,336.1412,336.5763,14012.0
2019-08-13 11:55:00,371.76,371.86,371.22,371.83,2500.0,336.9116,337.0022,336.4222,336.975,2500.0
2019-08-13 12:00:00,371.96,372.0,371.7,371.93,2000.0,337.0928,337.1291,336.8572,337.0656,2000.0
2019-08-13 12:05:00,371.69,372.16,371.69,371.72,3525.0,336.8481,337.2741,336.8481,336.8753,3525.0
2019-08-13 12:10:00,371.73,372.28,371.68,372.28,2436.0,336.8844,337.3828,336.8391,337.3828,2436.0
2019-08-13 12:15:00,372.28,372.59,372.15,372.34,6328.0,337.3828,337.6638,337.265,337.4372,6328.0
2019-08-13 12:20:00,372.38,372.81,372.37,372.64,5063.0,337.4735,337.8631,337.4644,337.7091,5063.0
2019-08-13 12:25:00,372.3,372.65,372.3,372.44,3024.0,337.401,337.7181,337.401,337.5278,3024.0
2019-08-13 12:30:00,372.31,372.39,372.19,372.24,3377.0,337.41,337.4825,337.3013,337.3466,3377.0
2019-08-13 12:35:00,372.25,372.66,372.24,372.5,15248.0,337.3556,337.7272,337.3466,337.5822,15248.0
2019-08-13 12:40:00,372.46,372.64,372.18,372.31,3638.0,337.546,337.7091,337.2922,337.41,3638.0
2019-08-13 12:45:00,372.29,372.35,372.17,372.21,3431.0,337.3919,337.4463,337.2831,337.3194,3431.0
2019-08-13 12:50:00,372.44,372.48,372.15,372.15,1800.0,337.5278,337.5641,337.265,337.265,1800.0
2019-08-13 12:55:00,372.14,372.14,371.71,371.93,2700.0,337.2559,337.2559,336.8663,337.0656,2700.0
2019-08-13 13:00:00,372.05,372.5,371.77,372.5,2441.0,337.1744,337.5822,336.9206,337.5822,2441.0
2019-08-13 13:05:00,372.41,373.12,372.34,372.89,4435.0,337.5006,338.1441,337.4372,337.9356,4435.0
2019-08-13 13:10:00,372.82,373.05,372.65,373.05,2300.0,337.8722,338.0806,337.7181,338.0806,2300.0
2019-08-13 13:15:00,372.88,372.96,371.86,371.99,26833.0,337.9266,337.9991,337.0022,337.12,26833.0
2019-08-13 13:20:00,371.95,372.1,371.52,371.56,3608.0,337.0838,337.2197,336.6941,336.7303,3608.0
2019-08-13 13:25:00,371.76,372.1,371.4,371.51,2640.0,336.9116,337.2197,336.5853,336.685,2640.0
2019-08-13 13:30:00,371.44,371.74,371.37,371.74,3400.0,336.6216,336.8934,336.5581,336.8934,3400.0
2019-08-13 13:35:00,371.68,371.89,371.49,371.49,1254.0,336.8391,337.0294,336.6669,336.6669,1254.0
2019-08-13 13:40:00,371.67,371.7,371.46,371.56,2236.0,336.83,336.8572,336.6397,336.7303,2236.0
2019-08-13 13:45:00,371.8,371.89,371.56,371.56,2351.0,336.9478,337.0294,336.7303,336.7303,2351.0
2019-08-13 13:50:00,371.48,371.9,371.48,371.86,1300.0,336.6578,337.0384,336.6578,337.0022,1300.0
2019-08-13 13:55:00,371.86,372.11,371.82,371.83,12300.0,337.0022,337.2288,336.9659,336.975,12300.0
2019-08-13 14:00:00,371.94,371.97,371.66,371.81,3100.0,337.0747,337.1019,336.8209,336.9569,3100.0
2019-08-13 14:05:00,371.69,371.77,371.39,371.65,6543.0,336.8481,336.9206,336.5763,336.8119,6543.0
2019-08-13 14:10:00,371.71,371.71,371.38,371.5,1100.0,336.8663,336.8663,336.5672,336.6759,1100.0
2019-08-13 14:15:00,371.51,372.16,371.51,372.16,17950.0,336.685,337.2741,336.685,337.2741,17950.0
2019-08-13 14:20:00,372.2,372.45,372.2,372.39,1800.0,337.3103,337.5369,337.3103,337.4825,1800.0
2019-08-13 14:25:00,372.51,372.75,372.01,372.74,4624.0,337.5913,337.8088,337.1381,337.7997,4624.0
2019-08-13 14:30:00,372.86,373.6,372.86,373.6,1300.0,337.9085,338.5791,337.9085,338.5791,1300.0
2019-08-13 14:35:00,373.45,373.51,372.9,373.46,2595.0,338.4432,338.4975,337.9447,338.4522,2595.0
2019-08-13 14:40:00,373.28,373.54,373.07,373.46,2200.0,338.2891,338.5247,338.0988,338.4522,2200.0
2019-08-13 14:45:00,373.45,373.46,372.49,372.49,3900.0,338.4432,338.4522,337.5731,337.5731,3900.0
2019-08-13 14:50:00,372.41,372.73,372.21,372.32,5554.0,337.5006,337.7906,337.3194,337.4191,5554.0
2019-08-13 14:55:00,372.2,372.31,371.87,372.11,3401.0,337.3103,337.41,337.0113,337.2288,3401.0
2019-08-13 15:00:00,372.34,372.43,371.84,371.84,3300.0,337.4372,337.5188,336.9841,336.9841,3300.0
2019-08-13 15:05:00,371.73,371.77,371.56,371.56,11638.0,336.8844,336.9206,336.7303,336.7303,11638.0
2019-08-13 15:10:00,371.76,371.76,371.4,371.58,3114.0,336.9116,336.9116,336.5853,336.7484,3114.0
2019-08-13 15:15:00,371.43,371.52,371.27,371.4,4116.0,336.6125,336.6941,336.4675,336.5853,4116.0
2019-08-13 15:20:00,371.35,371.51,371.26,371.41,6261.0,336.54,336.685,336.4584,336.5944,6261.0
2019-08-13 15:25:00,371.43,371.47,371.28,371.35,5592.0,336.6125,336.6488,336.4766,336.54,5592.0
2019-08-13 15:30:00,371.32,371.45,371.13,371.32,6526.0,336.5128,336.6306,336.3406,336.5128,6526.0
2019-08-13 15:35:00,371.33,371.69,371.17,371.28,6792.0,336.5219,336.8481,336.3769,336.4766,6792.0
2019-08-13 15:40:00,371.29,371.4,371.08,371.12,6815.0,336.4856,336.5853,336.2953,336.3316,6815.0
2019-08-13 15:45:00,371.17,371.17,370.53,370.58,9610.0,336.3769,336.3769,335.7969,335.8422,9610.0
2019-08-13 15:50:00,370.67,371.33,370.67,371.25,87355.0,335.9237,336.5219,335.9237,336.4494,87355.0
2019-08-13 15:55:00,371.16,371.16,370.18,370.77,38086.0,336.3678,336.3678,335.4797,336.0144,38086.0
2019-08-14 09:30:00,365.56,367.12,365.01,366.47,24018.0,331.2928,332.7065,330.7943,332.1175,24018.0
2019-08-14 09:35:00,366.48,367.52,365.12,365.33,13242.0,332.1265,333.069,330.894,331.0843,13242.0
2019-08-14 09:40:00,365.19,365.19,363.09,363.33,13819.0,330.9574,330.9574,329.0543,329.2718,13819.0
2019-08-14 09:45:00,363.3,363.57,362.21,362.21,11883.0,329.2446,329.4893,328.2568,328.2568,11883.0
2019-08-14 09:50:00,362.13,363.86,362.12,362.84,7324.0,328.1843,329.7521,328.1752,328.8277,7324.0
2019-08-14 09:55:00,362.85,363.44,362.58,363.43,10997.0,328.8368,329.3715,328.5921,329.3624,10997.0
2019-08-14 10:00:00,363.5,364.57,363.22,364.57,10259.0,329.4259,330.3956,329.1721,330.3956,10259.0
2019-08-14 10:05:00,364.58,365.86,364.17,365.63,2983.0,330.4046,331.5646,330.0331,331.3562,2983.0
2019-08-14 10:10:00,365.65,365.74,364.91,364.91,6756.0,331.3743,331.4559,330.7037,330.7037,6756.0
2019-08-14 10:15:00,365.19,365.31,364.81,364.88,3200.0,330.9574,331.0662,330.6131,330.6765,3200.0
2019-08-14 10:20:00,364.99,365.35,364.8,365.07,14750.0,330.7762,331.1024,330.604,330.8487,14750.0
2019-08-14 10:25:00,365.08,365.2,364.82,365.05,5800.0,330.8577,330.9665,330.6221,330.8306,5800.0
2019-08-14 10:30:00,365.04,365.31,364.88,365.3,4457.0,330.8215,331.0662,330.6765,331.0571,4457.0
2019-08-14 10:35:00,365.09,365.18,364.85,365.04,5369.0,330.8668,330.9484,330.6493,330.8215,5369.0
2019-08-14 10:40:00,365.02,365.86,364.9,365.86,8839.0,330.8034,331.5646,330.6946,331.5646,8839.0
2019-08-14 10:45:00,365.77,365.77,364.92,365.06,4800.0,331.4831,331.4831,330.7127,330.8396,4800.0
2019-08-14 10:50:00,365.0,365.3,364.97,364.97,2900.0,330.7852,331.0571,330.7581,330.7581,2900.0
2019-08-14 10:55:00,364.99,365.48,364.87,364.92,10391.0,330.7762,331.2203,330.6674,330.7127,10391.0
2019-08-14 11:00:00,364.99,365.23,364.27,364.49,6365.0,330.7762,330.9937,330.1237,330.3231,6365.0
2019-08-14 11:05:00,364.4,364.61,364.3,364.48,2078.0,330.2415,330.4318,330.1509,330.314,2078.0
2019-08-14 11:10:00,364.16,364.16,362.87,362.87,4800.0,330.024,330.024,328.8549,328.8549,4800.0
2019-08-14 11:15:00,362.71,363.42,362.68,363.18,3941.0,328.7099,329.3534,328.6827,329.1359,3941.0
2019-08-14 11:20:00,363.16,363.56,363.15,363.39,747.0,329.1177,329.4802,329.1087,329.3262,747.0
2019-08-14 11:25:00,363.66,364.31,363.66,364.31,2300.0,329.5709,330.1599,329.5709,330.1599,2300.0
2019-08-14 11:30:00,364.46,364.66,364.36,364.57,4825.0,330.2959,330.4771,330.2052,330.3956,4825.0
2019-08-14 11:35:00,364.49,364.49,364.05,364.31,3510.0,330.3231,330.3231,329.9243,330.1599,3510.0
2019-08-14 11:40:00,364.42,364.57,364.13,364.57,1500.0,330.2596,330.3956,329.9968,330.3956,1500.0
2019-08-14 11:45:00,364.45,364.5,364.08,364.5,2600.0,330.2868,330.3321,329.9515,330.3321,2600.0
2019-08-14 11:50:00,364.84,364.97,364.54,364.81,6750.0,330.6402,330.7581,330.3684,330.6131,6750.0
2019-08-14 11:55:00,364.82,364.82,363.89,364.42,3033.0,330.6221,330.6221,329.7793,330.2596,3033.0
2019-08-14 12:00:00,364.22,364.22,363.07,363.09,6651.0,330.0784,330.0784,329.0362,329.0543,6651.0
2019-08-14 12:05:00,363.09,363.51,362.79,362.79,5352.0,329.0543,329.4349,328.7824,328.7824,5352.0
2019-08-14 12:10:00,362.94,363.54,362.62,363.38,12661.0,328.9183,329.4621,328.6283,329.3171,12661.0
2019-08-14 12:15:00,363.58,363.58,363.17,363.3,1900.0,329.4984,329.4984,329.1268,329.2446,1900.0
2019-08-14 12:20:00,363.3,363.5,363.11,363.14,1225.0,329.2446,329.4259,329.0724,329.0996,1225.0
2019-08-14 12:25:00,363.04,363.04,362.75,363.04,3111.0,329.009,329.009,328.7462,329.009,3111.0
2019-08-14 12:30:00,363.23,363.52,363.14,363.52,2531.0,329.1812,329.444,329.0996,329.444,2531.0
2019-08-14 12:35:00,363.56,363.91,363.47,363.74,7498.0,329.4802,329.7974,329.3987,329.6434,7498.0
2019-08-14 12:40:00,363.81,363.81,363.32,363.52,3124.0,329.7068,329.7068,329.2627,329.444,3124.0
2019-08-14 12:45:00,363.58,363.58,362.44,362.44,3535.0,329.4984,329.4984,328.4652,328.4652,3535.0
2019-08-14 12:50:00,362.28,362.28,361.8,361.9,2466.0,328.3202,328.3202,327.8852,327.9758,2466.0
2019-08-14 12:55:00,361.91,361.91,361.39,361.69,3231.0,327.9849,327.9849,327.5136,327.7855,3231.0
2019-08-14 13:00:00,361.46,361.46,360.63,361.16,6380.0,327.5771,327.5771,326.8249,327.3052,6380.0
2019-08-14 13:05:00,360.86,361.37,360.85,361.21,6506.0,327.0333,327.4955,327.0243,327.3505,6506.0
2019-08-14 13:10:00,360.94,361.46,360.9,361.35,7227.0,327.1058,327.5771,327.0696,327.4774,7227.0
2019-08-14 13:15:00,361.46,361.46,360.93,360.93,8021.0,327.5771,327.5771,327.0968,327.0968,8021.0
2019-08-14 13:20:00,360.98,361.33,360.97,361.24,6325.0,327.1421,327.4593,327.133,327.3777,6325.0
2019-08-14 13:25:00,361.4,361.96,361.36,361.7,5869.0,327.5227,328.0302,327.4865,327.7946,5869.0
2019-08-14 13:30:00,361.8,362.52,361.66,362.46,4363.0,327.8852,328.5377,327.7583,328.4833,4363.0
2019-08-14 13:35:00,362.6,363.19,362.44,362.95,13045.0,328.6102,329.1449,328.4652,328.9274,13045.0
2019-08-14 13:40:00,362.97,363.73,362.95,363.59,5098.0,328.9455,329.6343,328.9274,329.5074,5098.0
2019-08-14 13:45:00,363.6,363.8,363.44,363.67,4520.0,329.5165,329.6977,329.3715,329.5799,4520.0
2019-08-14 13:50:00,363.96,364.18,363.85,363.91,3663.0,329.8427,330.0421,329.743,329.7974,3663.0
2019-08-14 13:55:00,363.81,364.0,363.7,363.93,2218.0,329.7068,329.879,329.6071,329.8155,2218.0
2019-08-14 14:00:00,363.81,363.99,363.0,363.35,2900.0,329.7068,329.8699,328.9727,329.2899,2900.0
2019-08-14 14:05:00,363.22,363.31,362.64,363.18,2821.0,329.1721,329.2537,328.6465,329.1359,2821.0
2019-08-14 14:10:00,362.94,363.56,362.77,363.29,2003.0,328.9183,329.4802,328.7643,329.2355,2003.0
2019-08-14 14:15:00,363.54,363.87,363.54,363.83,1400.0,329.4621,329.7612,329.4621,329.7249,1400.0
2019-08-14 14:20:00,364.01,364.18,363.21,363.22,5400.0,329.888,330.0421,329.163,329.1721,5400.0
2019-08-14 14:25:00,363.22,363.5,363.13,363.29,4200.0,329.1721,329.4259,329.0905,329.2355,4200.0
2019-08-14 14:30:00,362.93,362.95,362.05,362.26,2000.0,328.9093,328.9274,328.1118,328.3021,2000.0
2019-08-14 14:35:00,362.21,362.28,361.83,361.83,1972.0,328.2568,328.3202,327.9124,327.9124,1972.0
2019-08-14 14:40:00,361.74,361.88,361.56,361.75,1902.0,327.8308,327.9577,327.6677,327.8399,1902.0
2019-08-14 14:45:00,361.94,361.94,361.63,361.72,1802.0,328.0121,328.0121,327.7311,327.8127,1802.0
2019-08-14 14:50:00,361.72,362.46,361.7,362.45,2494.0,327.8127,328.4833,327.7946,328.4743,2494.0
2019-08-14 14:55:00,362.44,362.59,362.14,362.14,5300.0,328.4652,328.6012,328.1933,328.1933,5300.0
2019-08-14 15:00:00,362.26,363.6,361.87,363.44,3641.0,328.3021,329.5165,327.9487,329.3715,3641.0
2019-08-14 15:05:00,363.4,363.6,362.82,363.12,3976.0,329.3352,329.5165,328.8096,329.0815,3976.0
2019-08-14 15:10:00,363.19,363.19,362.69,362.8,6406.0,329.1449,329.1449,328.6918,328.7915,6406.0
2019-08-14 15:15:00,362.65,362.65,362.12,362.12,6252.0,328.6555,328.6555,328.1752,328.1752,6252.0
2019-08-14 15:20:00,362.14,362.14,360.76,361.09,4584.0,328.1933,328.1933,326.9427,327.2418,4584.0
2019-08-14 15:25:00,361.84,362.72,361.44,361.95,7973.0,327.9215,328.719,327.559,328.0212,7973.0
2019-08-14 15:30:00,361.65,361.65,360.69,361.36,18044.0,327.7493,327.7493,326.8793,327.4865,18044.0
2019-08-14 15:35:00,361.48,361.74,360.56,361.28,12715.0,327.5952,327.8308,326.7614,327.414,12715.0
2019-08-14 15:40:00,361.17,361.61,360.35,360.86,10206.0,327.3143,327.713,326.5711,327.0333,10206.0
2019-08-14 15:45:00,360.86,361.78,360.86,361.22,7332.0,327.0333,327.8671,327.0333,327.3596,7332.0
2019-08-14 15:50:00,361.17,362.12,361.17,362.03,20817.0,327.3143,328.1752,327.3143,328.0937,20817.0
2019-08-14 15:55:00,361.88,362.33,361.33,361.42,27959.0,327.9577,328.3655,327.4593,327.5408,27959.0
2019-08-15 09:30:00,363.0,363.0,361.31,361.32,11676.0,328.9727,328.9727,327.4411,327.4502,11676.0
2019-08-15 09:35:00,361.84,362.15,360.66,360.66,2656.0,327.9215,328.2024,326.8521,326.8521,2656.0
2019-08-15 09:40:00,360.63,362.25,359.6,362.15,4012.0,326.8249,328.293,325.8914,328.2024,4012.0
2019-08-15 09:45:00,362.73,363.66,362.73,363.65,4680.0,328.728,329.5709,328.728,329.5618,4680.0
2019-08-15 09:50:00,363.68,365.36,363.68,364.82,5000.0,329.589,331.1115,329.589,330.6221,5000.0
2019-08-15 09:55:00,365.3,366.04,364.61,365.0,17097.0,331.0571,331.7278,330.4318,330.7852,17097.0
2019-08-15 10:00:00,365.2,365.22,364.01,364.85,8381.0,330.9665,330.9846,329.888,330.6493,8381.0
2019-08-15 10:05:00,364.73,364.75,364.34,364.41,7129.0,330.5406,330.5587,330.1871,330.2506,7129.0
2019-08-15 10:10:00,364.27,365.05,364.02,364.5,11239.0,330.1237,330.8306,329.8971,330.3321,11239.0
2019-08-15 10:15:00,364.5,365.05,364.15,364.81,15818.0,330.3321,330.8306,330.0149,330.6131,15818.0
2019-08-15 10:20:00,364.51,364.75,364.29,364.7,1300.0,330.3412,330.5587,330.1418,330.5134,1300.0
2019-08-15 10:25:00,364.5,364.77,364.25,364.37,2265.0,330.3321,330.5768,330.1056,330.2143,2265.0
2019-08-15 10:30:00,364.01,364.92,363.73,364.77,5734.0,329.888,330.7127,329.6343,330.5768,5734.0
2019-08-15 10:35:00,364.73,365.27,364.73,364.84,5405.0,330.5406,331.0299,330.5406,330.6402,5405.0
2019-08-15 10:40:00,364.61,365.02,364.61,365.02,2100.0,330.4318,330.8034,330.4318,330.8034,2100.0
2019-08-15 10:45:00,364.98,365.33,364.17,364.3,5747.0,330.7671,331.0843,330.0331,330.1509,5747.0
2019-08-15 10:50:00,364.14,365.2,364.14,364.98,2962.0,330.0059,330.9665,330.0059,330.7671,2962.0
2019-08-15 10:55:00,365.01,365.01,364.0,364.08,2285.0,330.7943,330.7943,329.879,329.9515,2285.0
2019-08-15 11:00:00,363.77,364.17,363.77,363.77,2582.0,329.6705,330.0331,329.6705,329.6705,2582.0
2019-08-15 11:05:00,363.85,363.86,363.31,363.38,3262.0,329.743,329.7521,329.2537,329.3171,3262.0
2019-08-15 11:10:00,363.38,363.82,363.2,363.67,2056.0,329.3171,329.7159,329.154,329.5799,2056.0
2019-08-15 11:15:00,363.7,363.91,363.63,363.91,1335.0,329.6071,329.7974,329.5437,329.7974,1335.0
2019-08-15 11:20:00,364.04,364.05,363.65,363.98,2444.0,329.9152,329.9243,329.5618,329.8609,2444.0
2019-08-15 11:25:00,364.19,364.5,363.94,364.5,1801.0,330.0512,330.3321,329.8246,330.3321,1801.0
2019-08-15 11:30:00,364.43,364.73,364.29,364.67,4300.0,330.2687,330.5406,330.1418,330.4862,4300.0
2019-08-15 11:35:00,364.8,364.9,364.6,364.67,2201.0,330.604,330.6946,330.4227,330.4862,2201.0
2019-08-15 11:40:00,364.86,364.9,364.77,364.9,1101.0,330.6584,330.6946,330.5768,330.6946,1101.0
2019-08-15 11:45:00,364.85,365.08,364.6,364.6,7559.0,330.6493,330.8577,330.4227,330.4227,7559.0
2019-08-15 11:50:00,364.56,364.7,364.09,364.09,1587.0,330.3865,330.5134,329.9605,329.9605,1587.0
2019-08-15 11:55:00,364.09,364.76,364.09,364.76,1213.0,329.9605,330.5677,329.9605,330.5677,1213.0
2019-08-15 12:00:00,364.57,364.89,364.56,364.76,2110.0,330.3956,330.6856,330.3865,330.5677,2110.0
2019-08-15 12:05:00,364.8,365.22,364.69,365.04,8276.0,330.604,330.9846,330.5043,330.8215,8276.0
2019-08-15 12:10:00,364.98,365.17,364.84,364.98,4138.0,330.7671,330.9393,330.6402,330.7671,4138.0
2019-08-15 12:15:00,365.03,365.31,364.94,365.03,9275.0,330.8124,331.0662,330.7309,330.8124,9275.0
2019-08-15 12:20:00,365.04,365.14,364.72,364.73,3300.0,330.8215,330.9121,330.5315,330.5406,3300.0
2019-08-15 12:25:00,364.72,364.88,364.39,364.39,2565.0,330.5315,330.6765,330.2324,330.2324,2565.0
2019-08-15 12:30:00,364.63,365.07,364.63,364.98,1566.0,330.4499,330.8487,330.4499,330.7671,1566.0
2019-08-15 12:35:00,364.9,364.91,364.41,364.42,555.0,330.6946,330.7037,330.2506,330.2596,555.0
2019-08-15 12:40:00,364.31,364.37,364.0,364.17,1037.0,330.1599,330.2143,329.879,330.0331,1037.0
2019-08-15 12:45:00,364.35,364.43,364.01,364.01,1589.0,330.1962,330.2687,329.888,329.888,1589.0
2019-08-15 12:50:00,363.87,363.87,363.53,363.53,1151.0,329.7612,329.7612,329.453,329.453,1151.0
2019-08-15 12:55:00,363.61,363.61,363.37,363.44,1200.0,329.5255,329.5255,329.308,329.3715,1200.0
2019-08-15 13:00:00,363.49,363.74,363.44,363.57,1741.0,329.4168,329.6434,329.3715,329.4893,1741.0
2019-08-15 13:05:00,363.34,363.71,363.34,363.71,800.0,329.2809,329.6162,329.2809,329.6162,800.0
2019-08-15 13:10:00,363.49,363.66,363.41,363.45,1438.0,329.4168,329.5709,329.3443,329.3805,1438.0
2019-08-15 13:15:00,363.53,363.85,363.53,363.81,600.0,329.453,329.743,329.453,329.7068,600.0
2019-08-15 13:20:00,363.9,364.08,363.65,363.65,2627.0,329.7884,329.9515,329.5618,329.5618,2627.0
2019-08-15 13:25:00,363.63,363.63,363.33,363.48,1720.0,329.5437,329.5437,329.2718,329.4077,1720.0
2019-08-15 13:30:00,363.4,363.42,363.19,363.41,1509.0,329.3352,329.3534,329.1449,329.3443,1509.0
2019-08-15 13:35:00,363.25,363.25,362.89,362.96,3251.0,329.1993,329.1993,328.873,328.9365,3251.0
2019-08-15 13:40:00,362.69,362.9,362.42,362.56,11701.0,328.6918,328.8821,328.4471,328.574,11701.0
2019-08-15 13:45:00,362.43,362.43,361.06,361.19,5252.0,328.4562,328.4562,327.2146,327.3324,5252.0
2019-08-15 13:50:00,361.13,361.25,360.41,360.47,15033.0,327.278,327.3868,326.6255,326.6799,15033.0
2019-08-15 13:55:00,360.47,360.7,359.74,360.7,5869.0,326.6799,326.8883,326.0183,326.8883,5869.0
2019-08-15 14:00:00,360.75,361.57,360.42,361.36,2520.0,326.9336,327.6768,326.6346,327.4865,2520.0
2019-08-15 14:05:00,361.49,362.61,361.49,362.23,1300.0,327.6043,328.6193,327.6043,328.2749,1300.0
2019-08-15 14:10:00,362.55,363.06,362.44,363.06,3402.0,328.5649,329.0271,328.4652,329.0271,3402.0
2019-08-15 14:15:00,363.37,363.87,363.37,363.49,2505.0,329.308,329.7612,329.308,329.4168,2505.0
2019-08-15 14:20:00,363.5,364.22,363.5,364.09,820.0,329.4259,330.0784,329.4259,329.9605,820.0
2019-08-15 14:25:00,364.03,364.07,363.79,363.79,1400.0,329.9062,329.9424,329.6887,329.6887,1400.0
2019-08-15 14:30:00,363.8,363.94,363.41,363.69,3207.0,329.6977,329.8246,329.3443,329.598,3207.0
2019-08-15 14:35:00,363.57,363.68,363.14,363.31,1414.0,329.4893,329.589,329.0996,329.2537,1414.0
2019-08-15 14:40:00,363.3,363.49,363.06,363.18,2561.0,329.2446,329.4168,329.0271,329.1359,2561.0
2019-08-15 14:45:00,363.23,363.59,363.23,363.25,3463.0,329.1812,329.5074,329.1812,329.1993,3463.0
2019-08-15 14:50:00,363.12,363.16,362.4,362.82,6100.0,329.0815,329.1177,328.429,328.8096,6100.0
2019-08-15 14:55:00,362.8,363.22,362.62,363.22,5025.0,328.7915,329.1721,328.6283,329.1721,5025.0
2019-08-15 15:00:00,363.11,363.64,363.11,363.46,11690.0,329.0724,329.5527,329.0724,329.3896,11690.0
2019-08-15 15:05:00,363.46,363.8,363.39,363.74,20875.0,329.3896,329.6977,329.3262,329.6434,20875.0
2019-08-15 15:10:00,363.7,364.25,363.64,364.25,2621.0,329.6071,330.1056,329.5527,330.1056,2621.0
2019-08-15 15:15:00,364.26,364.26,363.74,363.9,3351.0,330.1146,330.1146,329.6434,329.7884,3351.0
2019-08-15 15:20:00,364.17,364.41,364.17,364.38,2148.0,330.0331,330.2506,330.0331,330.2234,2148.0
2019-08-15 15:25:00,364.39,364.92,364.39,364.88,5911.0,330.2324,330.7127,330.2324,330.6765,5911.0
2019-08-15 15:30:00,364.74,365.03,364.64,364.78,6733.0,330.5496,330.8124,330.459,330.5859,6733.0
2019-08-15 15:35:00,364.87,364.92,364.56,364.74,2410.0,330.6674,330.7127,330.3865,330.5496,2410.0
2019-08-15 15:40:00,364.77,365.5,364.56,365.5,27659.0,330.5768,331.2384,330.3865,331.2384,27659.0
2019-08-15 15:45:00,365.29,365.64,365.08,365.29,4884.0,331.0481,331.3653,330.8577,331.0481,4884.0
2019-08-15 15:50:00,365.37,365.64,365.18,365.34,10093.0,331.1206,331.3653,330.9484,331.0934,10093.0
2019-08-15 15:55:00,365.28,365.5,365.03,365.33,33714.0,331.039,331.2384,330.8124,331.0843,33714.0
2019-08-16 09:30:00,367.82,368.94,366.61,367.76,36527.0,333.3409,334.3559,332.2443,333.2865,36527.0
2019-08-16 09:35:00,367.31,368.27,367.02,367.61,2133.0,332.8787,333.7487,332.6159,333.1506,2133.0
2019-08-16 09:40:00,367.09,367.09,364.78,364.79,8102.0,332.6793,332.6793,330.5859,330.5949,8102.0
2019-08-16 09:45:00,365.27,365.61,364.97,364.97,1520.0,331.0299,331.3381,330.7581,330.7581,1520.0
2019-08-16 09:50:00,364.91,365.82,364.79,365.48,4090.0,330.7037,331.5284,330.5949,331.2203,4090.0
2019-08-16 09:55:00,365.43,366.22,365.41,365.73,9571.0,331.1749,331.8909,331.1568,331.4468,9571.0
2019-08-16 10:00:00,365.55,365.84,365.37,365.38,1789.0,331.2837,331.5465,331.1206,331.1296,1789.0
2019-08-16 10:05:00,365.68,366.13,365.58,365.8,2275.0,331.4015,331.8093,331.3109,331.5103,2275.0
2019-08-16 10:10:00,366.03,366.19,365.4,365.85,7101.0,331.7187,331.8637,331.1478,331.5556,7101.0
2019-08-16 10:15:00,365.93,365.94,365.36,365.48,28162.0,331.6281,331.6371,331.1115,331.2203,28162.0
2019-08-16 10:20:00,365.56,366.05,365.1,365.46,20450.0,331.2928,331.7368,330.8759,331.2021,20450.0
2019-08-16 10:25:00,365.53,365.89,365.41,365.65,7500.0,331.2656,331.5918,331.1568,331.3743,7500.0
2019-08-16 10:30:00,365.81,366.29,365.61,365.65,3600.0,331.5193,331.9543,331.3381,331.3743,3600.0
2019-08-16 10:35:00,365.82,365.85,365.51,365.54,3006.0,331.5284,331.5556,331.2474,331.2746,3006.0
2019-08-16 10:40:00,365.65,365.82,364.98,365.44,18326.0,331.3743,331.5284,330.7671,331.184,18326.0
2019-08-16 10:45:00,365.53,365.66,364.99,365.36,9202.0,331.2656,331.3834,330.7762,331.1115,9202.0
2019-08-16 10:50:00,365.35,365.41,364.94,365.0,10668.0,331.1024,331.1568,330.7309,330.7852,10668.0
2019-08-16 10:55:00,364.92,366.68,364.92,366.54,13686.0,330.7127,332.3078,330.7127,332.1809,13686.0
2019-08-16 11:00:00,366.54,366.78,365.2,365.5,16219.0,332.1809,332.3984,330.9665,331.2384,16219.0
2019-08-16 11:05:00,365.63,365.83,365.27,365.59,12819.0,331.3562,331.5374,331.0299,331.3199,12819.0
2019-08-16 11:10:00,365.48,365.72,364.98,364.98,5746.0,331.2203,331.4378,330.7671,330.7671,5746.0
2019-08-16 11:15:00,365.01,365.46,364.92,365.15,3000.0,330.7943,331.2021,330.7127,330.9212,3000.0
2019-08-16 11:20:00,365.23,366.02,365.23,366.02,900.0,330.9937,331.7096,330.9937,331.7096,900.0
2019-08-16 11:25:00,366.25,366.74,366.25,366.65,5488.0,331.9181,332.3621,331.9181,332.2806,5488.0
2019-08-16 11:30:00,366.57,366.57,365.77,366.14,7387.0,332.2081,332.2081,331.4831,331.8184,7387.0
2019-08-16 11:35:00,365.93,366.1,365.6,365.6,2557.0,331.6281,331.7821,331.329,331.329,2557.0
2019-08-16 11:40:00,365.44,366.01,365.44,365.88,4600.0,331.184,331.7006,331.184,331.5828,4600.0
2019-08-16 11:45:00,365.88,366.29,365.83,366.0,4120.0,331.5828,331.9543,331.5374,331.6915,4120.0
2019-08-16 11:50:00,366.02,366.52,366.02,366.12,3200.0,331.7096,332.1628,331.7096,331.8003,3200.0
2019-08-16 11:55:00,366.1,366.21,366.03,366.15,3885.0,331.7821,331.8818,331.7187,331.8274,3885.0
2019-08-16 12:00:00,366.06,366.14,365.9,366.0,6459.0,331.7459,331.8184,331.6009,331.6915,6459.0
2019-08-16 12:05:00,365.89,366.0,365.89,366.0,800.0,331.5918,331.6915,331.5918,331.6915,800.0
2019-08-16 12:10:00,366.0,366.0,365.8,365.81,2977.0,331.6915,331.6915,331.5103,331.5193,2977.0
2019-08-16 12:15:00,365.95,365.95,365.49,365.75,3750.0,331.6462,331.6462,331.2293,331.4649,3750.0
2019-08-16 12:20:00,365.86,366.1,365.86,366.05,1035.0,331.5646,331.7821,331.5646,331.7368,1035.0
2019-08-16 12:25:00,366.02,366.19,365.95,365.95,3556.0,331.7096,331.8637,331.6462,331.6462,3556.0
2019-08-16 12:30:00,366.02,366.1,365.58,365.58,2800.0,331.7096,331.7821,331.3109,331.3109,2800.0
2019-08-16 12:35:00,365.62,365.82,365.07,365.07,8200.0,331.3471,331.5284,330.8487,330.8487,8200.0
2019-08-16 12:40:00,365.14,366.23,365.14,366.19,3579.0,330.9121,331.8999,330.9121,331.8637,3579.0
2019-08-16 12:45:00,366.19,366.72,366.18,366.49,3994.0,331.8637,332.344,331.8546,332.1356,3994.0
2019-08-16 12:50:00,366.53,366.55,366.15,366.55,2100.0,332.1718,332.19,331.8274,332.19,2100.0
2019-08-16 12:55:00,366.8,366.82,366.68,366.82,800.0,332.4165,332.4346,332.3078,332.4346,800.0
2019-08-16 13:00:00,366.95,367.03,366.76,367.03,900.0,332.5525,332.625,332.3803,332.625,900.0
2019-08-16 13:05:00,367.06,367.55,367.06,367.55,400.0,332.6521,333.0962,332.6521,333.0962,400.0
2019-08-16 13:10:00,367.65,367.65,367.43,367.65,700.0,333.1868,333.1868,332.9875,333.1868,700.0
2019-08-16 13:15:00,367.61,367.87,367.45,367.79,3922.0,333.1506,333.3862,333.0056,333.3137,3922.0
2019-08-16 13:20:00,367.64,367.85,367.61,367.84,2308.0,333.1778,333.3681,333.1506,333.359,2308.0
2019-08-16 13:25:00,367.95,368.17,367.83,368.1,1305.0,333.4587,333.6581,333.35,333.5947,1305.0
2019-08-16 13:30:00,368.01,368.01,367.63,367.75,2017.0,333.5131,333.5131,333.1687,333.2775,2017.0
2019-08-16 13:35:00,367.8,367.8,367.69,367.78,550.0,333.3228,333.3228,333.2231,333.3047,550.0
2019-08-16 13:40:00,367.79,367.84,367.67,367.68,1627.0,333.3137,333.359,333.205,333.214,1627.0
2019-08-16 13:45:00,367.67,367.76,367.64,367.65,1204.0,333.205,333.2865,333.1778,333.1868,1204.0
2019-08-16 13:50:00,367.82,367.96,367.69,367.93,2455.0,333.3409,333.4678,333.2231,333.4406,2455.0
2019-08-16 13:55:00,367.88,368.15,367.87,368.04,1270.0,333.3953,333.64,333.3862,333.5403,1270.0
2019-08-16 14:00:00,368.05,368.05,367.77,367.89,1958.0,333.5493,333.5493,333.2956,333.4043,1958.0
2019-08-16 14:05:00,367.74,367.77,367.42,367.7,6402.0,333.2684,333.2956,332.9784,333.2322,6402.0
2019-08-16 14:10:00,367.81,368.0,367.69,367.99,1027.0,333.3318,333.504,333.2231,333.495,1027.0
2019-08-16 14:15:00,368.04,368.39,368.04,368.38,1005.0,333.5403,333.8575,333.5403,333.8484,1005.0
2019-08-16 14:20:00,368.44,368.64,368.17,368.17,3217.0,333.9028,334.084,333.6581,333.6581,3217.0
2019-08-16 14:25:00,368.22,368.34,368.13,368.3,1543.0,333.7034,333.8122,333.6218,333.7759,1543.0
2019-08-16 14:30:00,368.22,368.42,368.13,368.42,1142.0,333.7034,333.8847,333.6218,333.8847,1142.0
2019-08-16 14:35:00,368.47,368.54,368.12,368.12,2750.0,333.93,333.9934,333.6128,333.6128,2750.0
2019-08-16 14:40:00,368.22,368.47,368.22,368.38,2207.0,333.7034,333.93,333.7034,333.8484,2207.0
2019-08-16 14:45:00,368.37,368.5,368.31,368.49,3026.0,333.8393,333.9572,333.785,333.9481,3026.0
2019-08-16 14:50:00,368.54,368.93,368.49,368.93,2965.0,333.9934,334.3469,333.9481,334.3469,2965.0
2019-08-16 14:55:00,369.01,369.1,368.79,368.83,2735.0,334.4194,334.5009,334.22,334.2562,2735.0
2019-08-16 15:00:00,368.88,369.11,368.88,369.08,1641.0,334.3015,334.51,334.3015,334.4828,1641.0
2019-08-16 15:05:00,369.09,369.14,368.9,368.9,4356.0,334.4919,334.5372,334.3197,334.3197,4356.0
2019-08-16 15:10:00,368.82,369.0,368.5,368.92,4175.0,334.2472,334.4103,333.9572,334.3378,4175.0
2019-08-16 15:15:00,368.94,368.94,368.6,368.72,5478.0,334.3559,334.3559,334.0478,334.1565,5478.0
2019-08-16 15:20:00,368.77,368.77,368.07,368.12,4172.0,334.2019,334.2019,333.5675,333.6128,4172.0
2019-08-16 15:25:00,368.16,368.29,368.06,368.06,5178.0,333.649,333.7668,333.5584,333.5584,5178.0
2019-08-16 15:30:00,368.0,368.38,367.95,368.38,7882.0,333.504,333.8484,333.4587,333.8484,7882.0
2019-08-16 15:35:00,368.41,368.41,368.22,368.4,5462.0,333.8756,333.8756,333.7034,333.8665,5462.0
2019-08-16 15:40:00,368.4,368.74,368.26,368.65,5155.0,333.8665,334.1747,333.7397,334.0931,5155.0
2019-08-16 15:45:00,368.57,368.93,368.47,368.88,7336.0,334.0206,334.3469,333.93,334.3015,7336.0
2019-08-16 15:50:00,368.87,369.26,368.53,369.09,21382.0,334.2925,334.6459,333.9843,334.4919,21382.0
2019-08-16 15:55:00,369.12,369.29,367.73,367.98,45848.0,334.519,334.6731,333.2593,333.4859,45848.0
2019-08-19 09:30:00,371.8,371.8,370.99,371.44,9304.0,336.9478,336.9478,336.2137,336.6216,9304.0
2019-08-19 09:35:00,371.36,371.39,370.43,370.5,3590.0,336.5491,336.5763,335.7062,335.7697,3590.0
2019-08-19 09:40:00,370.27,370.82,370.0,370.74,4998.0,335.5612,336.0597,335.3166,335.9872,4998.0
2019-08-19 09:45:00,370.71,371.1,370.66,370.77,3443.0,335.96,336.3134,335.9147,336.0144,3443.0
2019-08-19 09:50:00,370.6,372.0,370.6,371.5,10209.0,335.8603,337.1291,335.8603,336.6759,10209.0
2019-08-19 09:55:00,371.32,372.0,371.3,372.0,1243.0,336.5128,337.1291,336.4947,337.1291,1243.0
2019-08-19 10:00:00,371.91,372.32,371.86,372.2,2100.0,337.0475,337.4191,337.0022,337.3103,2100.0
2019-08-19 10:05:00,372.09,372.14,371.46,371.52,2962.0,337.2106,337.2559,336.6397,336.6941,2962.0
2019-08-19 10:10:00,371.41,371.78,371.41,371.51,2523.0,336.5944,336.9297,336.5944,336.685,2523.0
2019-08-19 10:15:00,371.48,371.48,370.9,371.42,5100.0,336.6578,336.6578,336.1322,336.6034,5100.0
2019-08-19 10:20:00,371.49,371.49,370.79,370.82,1800.0,336.6669,336.6669,336.0325,336.0597,1800.0
2019-08-19 10:25:00,370.71,370.84,370.46,370.69,2200.0,335.96,336.0778,335.7334,335.9419,2200.0
2019-08-19 10:30:00,370.49,370.75,370.31,370.75,1438.0,335.7606,335.9962,335.5975,335.9962,1438.0
2019-08-19 10:35:00,370.72,371.62,370.54,371.62,4149.0,335.9691,336.7847,335.8059,336.7847,4149.0
2019-08-19 10:40:00,371.69,372.01,371.6,371.94,5182.0,336.8481,337.1381,336.7666,337.0747,5182.0
2019-08-19 10:45:00,371.92,371.95,371.56,371.7,5448.0,337.0566,337.0838,336.7303,336.8572,5448.0
2019-08-19 10:50:00,371.7,372.21,371.48,372.21,1800.0,336.8572,337.3194,336.6578,337.3194,1800.0
2019-08-19 10:55:00,372.21,372.21,371.68,371.88,2074.0,337.3194,337.3194,336.8391,337.0203,2074.0
2019-08-19 11:00:00,371.77,371.86,371.16,371.25,3350.0,336.9206,337.0022,336.3678,336.4494,3350.0
2019-08-19 11:05:00,371.26,371.45,371.11,371.17,4200.0,336.4584,336.6306,336.3225,336.3769,4200.0
2019-08-19 11:10:00,371.18,371.38,371.15,371.38,1750.0,336.3859,336.5672,336.3588,336.5672,1750.0
2019-08-19 11:15:00,371.38,372.21,371.36,371.81,17656.0,336.5672,337.3194,336.5491,336.9569,17656.0
2019-08-19 11:20:00,371.86,371.92,371.62,371.81,2150.0,337.0022,337.0566,336.7847,336.9569,2150.0
2019-08-19 11:25:00,371.89,371.89,371.54,371.6,1731.0,337.0294,337.0294,336.7122,336.7666,1731.0
2019-08-19 11:30:00,371.52,372.17,371.5,372.01,2856.0,336.6941,337.2831,336.6759,337.1381,2856.0
2019-08-19 11:35:00,371.98,372.03,371.47,371.59,2812.0,337.1109,337.1563,336.6488,336.7575,2812.0
2019-08-19 11:40:00,371.5,371.7,371.2,371.7,1800.0,336.6759,336.8572,336.4041,336.8572,1800.0
2019-08-19 11:45:00,371.81,371.87,371.75,371.87,1625.0,336.9569,337.0113,336.9025,337.0113,1625.0
2019-08-19 11:50:00,371.95,372.5,371.81,372.25,6935.0,337.0838,337.5822,336.9569,337.3556,6935.0
2019-08-19 11:55:00,372.53,372.53,372.01,372.15,1310.0,337.6094,337.6094,337.1381,337.265,1310.0
2019-08-19 12:00:00,372.06,372.1,371.74,371.74,3115.0,337.1834,337.2197,336.8934,336.8934,3115.0
2019-08-19 12:05:00,371.64,371.64,371.25,371.29,1368.0,336.8028,336.8028,336.4494,336.4856,1368.0
2019-08-19 12:10:00,371.2,371.38,371.06,371.12,1278.0,336.4041,336.5672,336.2772,336.3316,1278.0
2019-08-19 12:15:00,371.09,371.13,370.94,370.94,1641.0,336.3044,336.3406,336.1684,336.1684,1641.0
2019-08-19 12:20:00,370.76,371.09,370.76,371.07,2138.0,336.0053,336.3044,336.0053,336.2863,2138.0
2019-08-19 12:25:00,371.02,371.06,370.88,370.96,1400.0,336.2409,336.2772,336.1141,336.1866,1400.0
2019-08-19 12:30:00,370.96,370.96,370.6,370.73,1450.0,336.1866,336.1866,335.8603,335.9781,1450.0
2019-08-19 12:35:00,370.77,370.92,370.64,370.79,2421.0,336.0144,336.1503,335.8966,336.0325,2421.0
2019-08-19 12:40:00,370.76,370.88,370.68,370.87,862.0,336.0053,336.1141,335.9328,336.105,862.0
2019-08-19 12:45:00,370.87,370.99,370.62,370.99,2700.0,336.105,336.2137,335.8784,336.2137,2700.0
2019-08-19 12:50:00,371.11,371.2,371.03,371.2,4516.0,336.3225,336.4041,336.25,336.4041,4516.0
2019-08-19 12:55:00,371.07,371.27,371.0,371.19,1200.0,336.2863,336.4675,336.2228,336.395,1200.0
2019-08-19 13:00:00,371.17,371.29,371.16,371.25,1600.0,336.3769,336.4856,336.3678,336.4494,1600.0
2019-08-19 13:05:00,371.34,371.37,370.99,371.25,3915.0,336.5309,336.5581,336.2137,336.4494,3915.0
2019-08-19 13:10:00,371.16,371.34,371.08,371.34,1210.0,336.3678,336.5309,336.2953,336.5309,1210.0
2019-08-19 13:15:00,371.12,371.58,371.12,371.51,1601.0,336.3316,336.7484,336.3316,336.685,1601.0
2019-08-19 13:20:00,371.67,371.79,371.53,371.53,900.0,336.83,336.9388,336.7031,336.7031,900.0
2019-08-19 13:25:00,371.63,371.85,371.51,371.85,2850.0,336.7938,336.9931,336.685,336.9931,2850.0
2019-08-19 13:30:00,371.79,371.86,371.69,371.8,869.0,336.9388,337.0022,336.8481,336.9478,869.0
2019-08-19 13:35:00,371.93,371.93,371.81,371.9,1505.0,337.0656,337.0656,336.9569,337.0384,1505.0
2019-08-19 13:40:00,371.82,371.89,371.69,371.75,2591.0,336.9659,337.0294,336.8481,336.9025,2591.0
2019-08-19 13:45:00,371.83,371.93,371.71,371.77,1080.0,336.975,337.0656,336.8663,336.9206,1080.0
2019-08-19 13:50:00,371.74,371.74,371.49,371.65,3964.0,336.8934,336.8934,336.6669,336.8119,3964.0
2019-08-19 13:55:00,371.56,371.6,371.53,371.59,1900.0,336.7303,336.7666,336.7031,336.7575,1900.0
2019-08-19 14:00:00,371.56,371.66,371.46,371.66,2635.0,336.7303,336.8209,336.6397,336.8209,2635.0
2019-08-19 14:05:00,371.6,371.6,371.27,371.27,2029.0,336.7666,336.7666,336.4675,336.4675,2029.0
2019-08-19 14:10:00,371.35,371.45,371.21,371.41,1699.0,336.54,336.6306,336.4131,336.5944,1699.0
2019-08-19 14:15:00,371.3,371.43,371.27,371.42,1884.0,336.4947,336.6125,336.4675,336.6034,1884.0
2019-08-19 14:20:00,371.36,371.36,371.14,371.24,1652.0,336.5491,336.5491,336.3497,336.4403,1652.0
2019-08-19 14:25:00,371.21,371.53,370.98,371.53,4312.0,336.4131,336.7031,336.2047,336.7031,4312.0
2019-08-19 14:30:00,371.41,371.56,371.26,371.51,2967.0,336.5944,336.7303,336.4584,336.685,2967.0
2019-08-19 14:35:00,371.36,371.65,371.36,371.52,2640.0,336.5491,336.8119,336.5491,336.6941,2640.0
2019-08-19 14:40:00,371.46,371.54,371.39,371.39,1250.0,336.6397,336.7122,336.5763,336.5763,1250.0
2019-08-19 14:45:00,371.41,371.52,371.34,371.52,1500.0,336.5944,336.6941,336.5309,336.6941,1500.0
2019-08-19 14:50:00,371.47,371.92,371.44,371.78,4517.0,336.6488,337.0566,336.6216,336.9297,4517.0
2019-08-19 14:55:00,371.79,371.84,371.72,371.8,1977.0,336.9388,336.9841,336.8753,336.9478,1977.0
2019-08-19 15:00:00,371.9,371.97,371.71,371.81,1400.0,337.0384,337.1019,336.8663,336.9569,1400.0
2019-08-19 15:05:00,371.82,371.9,371.71,371.9,3020.0,336.9659,337.0384,336.8663,337.0384,3020.0
2019-08-19 15:10:00,371.83,371.91,371.79,371.8,1704.0,336.975,337.0475,336.9388,336.9478,1704.0
2019-08-19 15:15:00,371.75,371.76,371.55,371.58,4120.0,336.9025,336.9116,336.7213,336.7484,4120.0
2019-08-19 15:20:00,371.6,371.73,371.57,371.61,1378.0,336.7666,336.8844,336.7394,336.7756,1378.0
2019-08-19 15:25:00,371.66,371.66,371.28,371.31,2628.0,336.8209,336.8209,336.4766,336.5038,2628.0
2019-08-19 15:30:00,371.29,371.42,371.04,371.41,6537.0,336.4856,336.6034,336.2591,336.5944,6537.0
2019-08-19 15:35:00,371.44,371.44,371.1,371.22,4738.0,336.6216,336.6216,336.3134,336.4222,4738.0
2019-08-19 15:40:00,371.23,371.31,371.08,371.24,7058.0,336.4313,336.5038,336.2953,336.4403,7058.0
2019-08-19 15:45:00,371.26,371.26,370.9,370.94,7003.0,336.4584,336.4584,336.1322,336.1684,7003.0
2019-08-19 15:50:00,370.94,371.2,370.88,371.02,11295.0,336.1684,336.4041,336.1141,336.2409,11295.0
2019-08-19 15:55:00,370.99,371.09,369.7,369.91,36385.0,336.2137,336.3044,335.0447,335.235,36385.0
2019-08-20 09:30:00,370.13,371.1,369.02,369.55,7803.0,335.4344,336.3134,334.4284,334.9087,7803.0
2019-08-20 09:35:00,369.5,369.58,369.0,369.18,1780.0,334.8634,334.9359,334.4103,334.5734,1780.0
2019-08-20 09:40:00,369.03,369.25,368.39,368.8,1623.0,334.4375,334.6369,333.8575,334.229,1623.0
2019-08-20 09:45:00,368.53,369.55,368.29,369.27,1413.0,333.9843,334.9087,333.7668,334.655,1413.0
2019-08-20 09:50:00,369.48,370.1,369.26,370.1,3482.0,334.8453,335.4072,334.6459,335.4072,3482.0
2019-08-20 09:55:00,369.88,370.31,369.57,369.57,2826.0,335.2078,335.5975,334.9269,334.9269,2826.0
2019-08-20 10:00:00,369.45,369.82,369.2,369.72,5693.0,334.8181,335.1534,334.5915,335.0628,5693.0
2019-08-20 10:05:00,369.68,370.09,369.68,369.92,12509.0,335.0265,335.3981,335.0265,335.2441,12509.0
2019-08-20 10:10:00,370.09,370.16,369.53,369.69,3680.0,335.3981,335.4616,334.8906,335.0356,3680.0
2019-08-20 10:15:00,370.0,370.05,369.59,370.0,1926.0,335.3166,335.3619,334.945,335.3166,1926.0
2019-08-20 10:20:00,369.99,370.48,369.79,370.26,5143.0,335.3075,335.7516,335.1262,335.5522,5143.0
2019-08-20 10:25:00,370.36,370.36,369.56,369.9,2490.0,335.6428,335.6428,334.9178,335.2259,2490.0
2019-08-20 10:30:00,369.67,369.96,369.63,369.75,976.0,335.0175,335.2803,334.9812,335.09,976.0
2019-08-20 10:35:00,369.62,370.1,369.62,369.77,3342.0,334.9722,335.4072,334.9722,335.1081,3342.0
2019-08-20 10:40:00,370.0,370.66,369.87,370.65,1198.0,335.3166,335.9147,335.1987,335.9056,1198.0
2019-08-20 10:45:00,370.7,370.77,370.51,370.77,4682.0,335.9509,336.0144,335.7787,336.0144,4682.0
2019-08-20 10:50:00,370.62,371.32,370.62,371.22,1100.0,335.8784,336.5128,335.8784,336.4222,1100.0
2019-08-20 10:55:00,371.29,371.8,371.28,371.79,2350.0,336.4856,336.9478,336.4766,336.9388,2350.0
2019-08-20 11:00:00,371.82,372.3,371.67,372.2,2027.0,336.9659,337.401,336.83,337.3103,2027.0
2019-08-20 11:05:00,372.08,372.26,371.92,372.21,6678.0,337.2016,337.3647,337.0566,337.3194,6678.0
2019-08-20 11:10:00,372.5,372.75,372.5,372.68,2455.0,337.5822,337.8088,337.5822,337.7453,2455.0
2019-08-20 11:15:00,372.65,372.88,372.43,372.43,1800.0,337.7181,337.9266,337.5188,337.5188,1800.0
2019-08-20 11:20:00,372.38,372.38,371.94,372.09,1000.0,337.4735,337.4735,337.0747,337.2106,1000.0
2019-08-20 11:25:00,372.24,372.34,372.02,372.34,1369.0,337.3466,337.4372,337.1472,337.4372,1369.0
2019-08-20 11:30:00,372.25,372.25,371.96,372.08,1253.0,337.3556,337.3556,337.0928,337.2016,1253.0
2019-08-20 11:35:00,372.11,372.14,371.69,371.83,1050.0,337.2288,337.2559,336.8481,336.975,1050.0
2019-08-20 11:40:00,371.62,371.77,371.43,371.49,1400.0,336.7847,336.9206,336.6125,336.6669,1400.0
2019-08-20 11:45:00,371.59,371.66,371.17,371.59,2992.0,336.7575,336.8209,336.3769,336.7575,2992.0
2019-08-20 11:50:00,371.5,371.73,371.42,371.51,4768.0,336.6759,336.8844,336.6034,336.685,4768.0
2019-08-20 11:55:00,371.64,371.64,371.23,371.24,1631.0,336.8028,336.8028,336.4313,336.4403,1631.0
2019-08-20 12:00:00,371.53,371.73,371.53,371.61,600.0,336.7031,336.8844,336.7031,336.7756,600.0
2019-08-20 12:05:00,371.51,371.69,371.35,371.35,3402.0,336.685,336.8481,336.54,336.54,3402.0
2019-08-20 12:10:00,371.3,371.39,371.1,371.13,1700.0,336.4947,336.5763,336.3134,336.3406,1700.0
2019-08-20 12:15:00,371.19,371.5,371.18,371.43,300.0,336.395,336.6759,336.3859,336.6125,300.0
2019-08-20 12:20:00,371.49,371.49,371.24,371.24,1400.0,336.6669,336.6669,336.4403,336.4403,1400.0
2019-08-20 12:25:00,371.3,371.37,371.15,371.17,700.0,336.4947,336.5581,336.3588,336.3769,700.0
2019-08-20 12:30:00,371.12,371.7,371.12,371.56,2120.0,336.3316,336.8572,336.3316,336.7303,2120.0
2019-08-20 12:35:00,371.34,371.48,371.29,371.48,800.0,336.5309,336.6578,336.4856,336.6578,800.0
2019-08-20 12:40:00,371.47,371.49,371.07,371.07,1410.0,336.6488,336.6669,336.2863,336.2863,1410.0
2019-08-20 12:45:00,371.12,371.38,371.06,371.06,1900.0,336.3316,336.5672,336.2772,336.2772,1900.0
2019-08-20 12:50:00,371.23,371.35,371.23,371.24,400.0,336.4313,336.54,336.4313,336.4403,400.0
2019-08-20 12:55:00,371.12,371.68,371.12,371.68,1990.0,336.3316,336.8391,336.3316,336.8391,1990.0
2019-08-20 13:00:00,371.81,371.87,371.8,371.87,900.0,336.9569,337.0113,336.9478,337.0113,900.0
2019-08-20 13:05:00,371.93,372.08,371.76,372.08,2151.0,337.0656,337.2016,336.9116,337.2016,2151.0
2019-08-20 13:10:00,372.26,372.26,372.02,372.03,1200.0,337.3647,337.3647,337.1472,337.1563,1200.0
2019-08-20 13:15:00,371.97,372.14,371.93,372.02,1645.0,337.1019,337.2559,337.0656,337.1472,1645.0
2019-08-20 13:20:00,372.07,372.49,372.06,372.25,3156.0,337.1925,337.5731,337.1834,337.3556,3156.0
2019-08-20 13:25:00,372.17,372.35,371.95,372.23,2865.0,337.2831,337.4463,337.0838,337.3375,2865.0
2019-08-20 13:30:00,372.44,372.45,372.24,372.24,1865.0,337.5278,337.5369,337.3466,337.3466,1865.0
2019-08-20 13:35:00,371.98,371.98,371.43,371.49,4461.0,337.1109,337.1109,336.6125,336.6669,4461.0
2019-08-20 13:40:00,371.64,371.96,371.64,371.95,900.0,336.8028,337.0928,336.8028,337.0838,900.0
2019-08-20 13:45:00,371.97,372.01,371.76,371.76,1284.0,337.1019,337.1381,336.9116,336.9116,1284.0
2019-08-20 13:50:00,371.69,371.96,371.66,371.96,4540.0,336.8481,337.0928,336.8209,337.0928,4540.0
2019-08-20 13:55:00,371.98,372.13,371.84,371.84,1800.0,337.1109,337.2469,336.9841,336.9841,1800.0
2019-08-20 14:00:00,371.79,371.93,371.29,371.3,2240.0,336.9388,337.0656,336.4856,336.4947,2240.0
2019-08-20 14:05:00,371.24,371.28,370.9,370.92,2350.0,336.4403,336.4766,336.1322,336.1503,2350.0
2019-08-20 14:10:00,370.92,371.1,370.79,370.93,1300.0,336.1503,336.3134,336.0325,336.1594,1300.0
2019-08-20 14:15:00,370.75,371.14,370.67,371.06,2814.0,335.9962,336.3497,335.9237,336.2772,2814.0
2019-08-20 14:20:00,371.03,371.03,370.58,370.99,2155.0,336.25,336.25,335.8422,336.2137,2155.0
2019-08-20 14:25:00,370.79,370.97,370.62,370.69,1452.0,336.0325,336.1956,335.8784,335.9419,1452.0
2019-08-20 14:30:00,370.85,371.28,370.85,371.28,604.0,336.0869,336.4766,336.0869,336.4766,604.0
2019-08-20 14:35:00,371.31,371.45,370.94,371.0,2536.0,336.5038,336.6306,336.1684,336.2228,2536.0
2019-08-20 14:40:00,370.99,371.04,370.32,370.64,4442.0,336.2137,336.2591,335.6066,335.8966,4442.0
2019-08-20 14:45:00,370.99,371.12,370.83,371.12,2735.0,336.2137,336.3316,336.0687,336.3316,2735.0
2019-08-20 14:50:00,371.12,371.12,370.71,370.75,1509.0,336.3316,336.3316,335.96,335.9962,1509.0
2019-08-20 14:55:00,370.67,371.05,370.67,371.05,1949.0,335.9237,336.2681,335.9237,336.2681,1949.0
2019-08-20 15:00:00,371.04,371.04,370.52,370.7,4380.0,336.2591,336.2591,335.7878,335.9509,4380.0
2019-08-20 15:05:00,370.61,370.92,370.5,370.83,3319.0,335.8694,336.1503,335.7697,336.0687,3319.0
2019-08-20 15:10:00,370.58,370.8,370.41,370.44,2319.0,335.8422,336.0416,335.6881,335.7153,2319.0
2019-08-20 15:15:00,370.34,370.65,370.16,370.27,5010.0,335.6247,335.9056,335.4616,335.5612,5010.0
2019-08-20 15:20:00,370.35,370.44,369.92,370.08,4076.0,335.6337,335.7153,335.2441,335.3891,4076.0
2019-08-20 15:25:00,370.07,370.48,369.97,370.38,4382.0,335.38,335.7516,335.2894,335.6609,4382.0
2019-08-20 15:30:00,370.47,370.47,370.08,370.12,1899.0,335.7425,335.7425,335.3891,335.4253,1899.0
2019-08-20 15:35:00,370.12,370.39,369.97,370.34,7694.0,335.4253,335.67,335.2894,335.6247,7694.0
2019-08-20 15:40:00,370.37,370.69,370.24,370.26,10604.0,335.6519,335.9419,335.5341,335.5522,10604.0
2019-08-20 15:45:00,370.29,370.34,370.0,370.12,7201.0,335.5794,335.6247,335.3166,335.4253,7201.0
2019-08-20 15:50:00,370.06,370.34,369.94,370.21,21499.0,335.3709,335.6247,335.2622,335.5069,21499.0
2019-08-20 15:55:00,370.06,370.27,368.85,369.11,41190.0,335.3709,335.5612,334.2744,334.51,41190.0
2019-08-21 09:30:00,372.13,373.19,370.99,371.78,11831.0,337.2469,338.2075,336.2137,336.9297,11831.0
2019-08-21 09:35:00,371.52,372.0,370.99,372.0,3340.0,336.6941,337.1291,336.2137,337.1291,3340.0
2019-08-21 09:40:00,372.25,372.25,371.85,371.85,955.0,337.3556,337.3556,336.9931,336.9931,955.0
2019-08-21 09:45:00,371.54,371.54,367.26,368.05,36994.0,336.7122,336.7122,332.8334,333.5493,36994.0
2019-08-21 09:50:00,367.99,369.66,367.8,369.61,5822.0,333.495,335.0084,333.3228,334.9631,5822.0
2019-08-21 09:55:00,369.29,369.48,368.76,369.39,2419.0,334.6731,334.8453,334.1928,334.7637,2419.0
2019-08-21 10:00:00,369.19,369.19,368.36,369.14,3479.0,334.5825,334.5825,333.8303,334.5372,3479.0
2019-08-21 10:05:00,369.07,369.08,367.73,367.84,3900.0,334.4737,334.4828,333.2593,333.359,3900.0
2019-08-21 10:10:00,368.08,368.25,367.6,367.75,3364.0,333.5765,333.7306,333.1415,333.2775,3364.0
2019-08-21 10:15:00,367.71,367.91,366.5,367.35,11156.0,333.2412,333.4225,332.1446,332.915,11156.0
2019-08-21 10:20:00,367.2,367.42,367.1,367.24,4600.0,332.779,332.9784,332.6884,332.8153,4600.0
2019-08-21 10:25:00,367.71,368.3,367.47,368.07,3917.0,333.2412,333.7759,333.0237,333.5675,3917.0
2019-08-21 10:30:00,368.05,369.02,368.03,368.98,1345.0,333.5493,334.4284,333.5312,334.3922,1345.0
2019-08-21 10:35:00,368.64,369.45,368.33,369.21,6025.0,334.084,334.8181,333.8031,334.6006,6025.0
2019-08-21 10:40:00,369.47,369.48,368.48,368.48,1950.0,334.8362,334.8453,333.939,333.939,1950.0
2019-08-21 10:45:00,368.36,369.42,368.36,369.42,5140.0,333.8303,334.7909,333.8303,334.7909,5140.0
2019-08-21 10:50:00,369.34,369.96,369.34,369.57,3852.0,334.7184,335.2803,334.7184,334.9269,3852.0
2019-08-21 10:55:00,369.57,369.88,369.41,369.65,1400.0,334.9269,335.2078,334.7819,334.9994,1400.0
2019-08-21 11:00:00,370.0,370.0,369.3,369.33,5478.0,335.3166,335.3166,334.6822,334.7094,5478.0
2019-08-21 11:05:00,369.57,369.76,369.4,369.42,2519.0,334.9269,335.099,334.7728,334.7909,2519.0
2019-08-21 11:10:00,369.55,369.55,369.22,369.23,1400.0,334.9087,334.9087,334.6097,334.6187,1400.0
2019-08-21 11:15:00,369.43,369.57,369.2,369.25,1202.0,334.8,334.9269,334.5915,334.6369,1202.0
2019-08-21 11:20:00,369.33,369.47,369.02,369.02,1586.0,334.7094,334.8362,334.4284,334.4284,1586.0
2019-08-21 11:25:00,369.01,369.01,368.51,368.74,4217.0,334.4194,334.4194,333.9662,334.1747,4217.0
2019-08-21 11:30:00,368.73,368.99,368.36,368.98,2412.0,334.1656,334.4012,333.8303,334.3922,2412.0
2019-08-21 11:35:00,369.06,369.73,368.99,369.69,1727.0,334.4647,335.0719,334.4012,335.0356,1727.0
2019-08-21 11:40:00,369.68,369.69,369.06,369.06,2457.0,335.0265,335.0356,334.4647,334.4647,2457.0
2019-08-21 11:45:00,369.2,369.4,368.66,368.67,2110.0,334.5915,334.7728,334.1022,334.1112,2110.0
2019-08-21 11:50:00,368.51,368.66,368.39,368.47,4870.0,333.9662,334.1022,333.8575,333.93,4870.0
2019-08-21 11:55:00,368.54,369.03,368.37,369.03,2220.0,333.9934,334.4375,333.8393,334.4375,2220.0
2019-08-21 12:00:00,369.2,369.54,369.14,369.28,3759.0,334.5915,334.8997,334.5372,334.664,3759.0
2019-08-21 12:05:00,369.3,369.54,369.15,369.37,4729.0,334.6822,334.8997,334.5462,334.7456,4729.0
2019-08-21 12:10:00,369.36,369.48,369.29,369.41,1000.0,334.7365,334.8453,334.6731,334.7819,1000.0
2019-08-21 12:15:00,369.51,369.54,369.23,369.31,4852.0,334.8725,334.8997,334.6187,334.6912,4852.0
2019-08-21 12:20:00,369.41,369.49,369.24,369.45,1900.0,334.7819,334.8544,334.6278,334.8181,1900.0
2019-08-21 12:25:00,369.28,369.45,369.02,369.31,1767.0,334.664,334.8181,334.4284,334.6912,1767.0
2019-08-21 12:30:00,369.15,369.34,368.97,369.04,2100.0,334.5462,334.7184,334.3831,334.4465,2100.0
2019-08-21 12:35:00,369.12,369.31,369.12,369.28,1800.0,334.519,334.6912,334.519,334.664,1800.0
2019-08-21 12:40:00,369.34,369.34,368.95,369.2,3178.0,334.7184,334.7184,334.365,334.5915,3178.0
2019-08-21 12:45:00,369.2,369.54,369.15,369.49,2100.0,334.5915,334.8997,334.5462,334.8544,2100.0
2019-08-21 12:50:00,369.53,369.54,369.09,369.12,31774.0,334.8906,334.8997,334.4919,334.519,31774.0
2019-08-21 12:55:00,369.2,369.62,369.2,369.42,8882.0,334.5915,334.9722,334.5915,334.7909,8882.0
2019-08-21 13:00:00,369.41,369.87,369.4,369.81,3612.0,334.7819,335.1987,334.7728,335.1444,3612.0
2019-08-21 13:05:00,370.0,370.39,370.0,370.33,3178.0,335.3166,335.67,335.3166,335.6156,3178.0
2019-08-21 13:10:00,370.37,370.37,370.11,370.25,3334.0,335.6519,335.6519,335.4162,335.5431,3334.0
2019-08-21 13:15:00,370.16,370.34,369.67,370.34,5510.0,335.4616,335.6247,335.0175,335.6247,5510.0
2019-08-21 13:20:00,370.35,370.39,370.22,370.36,3229.0,335.6337,335.67,335.5159,335.6428,3229.0
2019-08-21 13:25:00,370.33,370.33,370.16,370.21,2293.0,335.6156,335.6156,335.4616,335.5069,2293.0
2019-08-21 13:30:00,370.23,370.28,370.07,370.17,2678.0,335.525,335.5703,335.38,335.4706,2678.0
2019-08-21 13:35:00,370.23,370.37,370.1,370.36,1600.0,335.525,335.6519,335.4072,335.6428,1600.0
2019-08-21 13:40:00,370.39,370.39,370.29,370.3,2355.0,335.67,335.67,335.5794,335.5884,2355.0
2019-08-21 13:45:00,370.25,370.39,370.19,370.33,4520.0,335.5431,335.67,335.4887,335.6156,4520.0
2019-08-21 13:50:00,370.35,370.35,370.13,370.35,1700.0,335.6337,335.6337,335.4344,335.6337,1700.0
2019-08-21 13:55:00,370.39,370.39,370.17,370.17,3031.0,335.67,335.67,335.4706,335.4706,3031.0
2019-08-21 14:00:00,370.0,370.04,368.28,369.94,4166.0,335.3166,335.3528,333.7578,335.2622,4166.0
2019-08-21 14:05:00,369.9,370.0,369.46,369.59,2181.0,335.2259,335.3166,334.8272,334.945,2181.0
2019-08-21 14:10:00,369.5,369.5,369.27,369.36,1150.0,334.8634,334.8634,334.655,334.7365,1150.0
2019-08-21 14:15:00,369.4,369.97,369.32,369.91,3689.0,334.7728,335.2894,334.7003,335.235,3689.0
2019-08-21 14:20:00,370.06,370.16,369.78,370.0,1810.0,335.3709,335.4616,335.1172,335.3166,1810.0
2019-08-21 14:25:00,370.03,370.14,369.5,369.66,2841.0,335.3437,335.4434,334.8634,335.0084,2841.0
2019-08-21 14:30:00,369.6,369.61,369.28,369.4,4701.0,334.954,334.9631,334.664,334.7728,4701.0
2019-08-21 14:35:00,369.52,369.61,369.13,369.13,3525.0,334.8815,334.9631,334.5281,334.5281,3525.0
2019-08-21 14:40:00,369.25,369.48,369.13,369.48,2428.0,334.6369,334.8453,334.5281,334.8453,2428.0
2019-08-21 14:45:00,369.42,369.43,368.92,369.12,1881.0,334.7909,334.8,334.3378,334.519,1881.0
2019-08-21 14:50:00,369.01,369.06,368.74,368.74,2700.0,334.4194,334.4647,334.1747,334.1747,2700.0
2019-08-21 14:55:00,368.8,368.92,368.57,368.58,3907.0,334.229,334.3378,334.0206,334.0297,3907.0
2019-08-21 15:00:00,368.76,368.81,368.63,368.69,2587.0,334.1928,334.2381,334.075,334.1293,2587.0
2019-08-21 15:05:00,368.58,368.78,368.58,368.78,2475.0,334.0297,334.2109,334.0297,334.2109,2475.0
2019-08-21 15:10:00,368.76,368.91,368.65,368.8,3810.0,334.1928,334.3287,334.0931,334.229,3810.0
2019-08-21 15:15:00,368.83,368.99,368.71,368.82,4269.0,334.2562,334.4012,334.1475,334.2472,4269.0
2019-08-21 15:20:00,368.8,368.82,368.59,368.66,7192.0,334.229,334.2472,334.0387,334.1022,7192.0
2019-08-21 15:25:00,368.63,368.76,368.49,368.63,5299.0,334.075,334.1928,333.9481,334.075,5299.0
2019-08-21 15:30:00,368.65,368.79,368.58,368.78,6284.0,334.0931,334.22,334.0297,334.2109,6284.0
2019-08-21 15:35:00,368.69,368.89,368.57,368.57,10308.0,334.1293,334.3106,334.0206,334.0206,10308.0
2019-08-21 15:40:00,368.62,368.85,368.52,368.74,8624.0,334.0659,334.2744,333.9753,334.1747,8624.0
2019-08-21 15:45:00,368.74,368.85,368.66,368.72,12351.0,334.1747,334.2744,334.1022,334.1565,12351.0
2019-08-21 15:50:00,368.78,369.65,368.76,369.58,16393.0,334.2109,334.9994,334.1928,334.9359,16393.0
2019-08-21 15:55:00,369.64,369.71,369.15,369.16,34199.0,334.9903,335.0537,334.5462,334.5553,34199.0
2019-08-22 09:30:00,369.5,369.57,367.43,368.62,8259.0,334.8634,334.9269,332.9875,334.0659,8259.0
2019-08-22 09:35:00,369.2,369.92,368.72,369.32,3535.0,334.5915,335.2441,334.1565,334.7003,3535.0
2019-08-22 09:40:00,369.32,369.43,368.7,369.28,4346.0,334.7003,334.8,334.1384,334.664,4346.0
2019-08-22 09:45:00,369.5,369.66,368.9,369.41,5466.0,334.8634,335.0084,334.3197,334.7819,5466.0
2019-08-22 09:50:00,369.26,370.08,369.08,370.08,2290.0,334.6459,335.3891,334.4828,335.3891,2290.0
2019-08-22 09:55:00,370.05,370.12,369.51,370.12,1500.0,335.3619,335.4253,334.8725,335.4253,1500.0
2019-08-22 10:00:00,369.8,369.97,369.57,369.65,2711.0,335.1353,335.2894,334.9269,334.9994,2711.0
2019-08-22 10:05:00,369.62,369.62,368.95,369.24,1501.0,334.9722,334.9722,334.365,334.6278,1501.0
2019-08-22 10:10:00,369.04,369.55,368.9,369.17,5444.0,334.4465,334.9087,334.3197,334.5644,5444.0
2019-08-22 10:15:00,369.11,369.58,369.1,369.4,2079.0,334.51,334.9359,334.5009,334.7728,2079.0
2019-08-22 10:20:00,369.19,369.19,368.31,368.31,2330.0,334.5825,334.5825,333.785,333.785,2330.0
2019-08-22 10:25:00,368.16,368.22,367.52,367.87,3351.0,333.649,333.7034,333.069,333.3862,3351.0
2019-08-22 10:30:00,367.99,367.99,367.44,367.87,3555.0,333.495,333.495,332.9965,333.3862,3555.0
2019-08-22 10:35:00,367.85,367.85,366.75,366.76,2513.0,333.3681,333.3681,332.3712,332.3803,2513.0
2019-08-22 10:40:00,366.92,367.2,366.9,367.05,3409.0,332.5253,332.779,332.5071,332.6431,3409.0
2019-08-22 10:45:00,366.73,367.65,366.68,367.65,2885.0,332.3531,333.1868,332.3078,333.1868,2885.0
2019-08-22 10:50:00,367.6,367.91,367.1,367.1,2001.0,333.1415,333.4225,332.6884,332.6884,2001.0
2019-08-22 10:55:00,367.13,367.31,366.58,366.58,2893.0,332.7156,332.8787,332.2171,332.2171,2893.0
2019-08-22 11:00:00,366.71,367.4,366.71,367.21,1504.0,332.335,332.9603,332.335,332.7881,1504.0
2019-08-22 11:05:00,367.38,369.0,367.38,368.94,5949.0,332.9421,334.4103,332.9421,334.3559,5949.0
2019-08-22 11:10:00,368.98,369.45,368.87,368.87,4553.0,334.3922,334.8181,334.2925,334.2925,4553.0
2019-08-22 11:15:00,368.9,369.07,368.71,368.71,4500.0,334.3197,334.4737,334.1475,334.1475,4500.0
2019-08-22 11:20:00,368.67,368.89,368.51,368.71,2200.0,334.1112,334.3106,333.9662,334.1475,2200.0
2019-08-22 11:25:00,368.81,368.86,368.41,368.47,2105.0,334.2381,334.2834,333.8756,333.93,2105.0
2019-08-22 11:30:00,368.59,368.86,368.59,368.86,2350.0,334.0387,334.2834,334.0387,334.2834,2350.0
2019-08-22 11:35:00,368.96,368.96,368.66,368.96,1594.0,334.374,334.374,334.1022,334.374,1594.0
2019-08-22 11:40:00,369.1,369.26,368.65,368.72,2116.0,334.5009,334.6459,334.0931,334.1565,2116.0
2019-08-22 11:45:00,368.72,368.93,368.67,368.79,1964.0,334.1565,334.3469,334.1112,334.22,1964.0
2019-08-22 11:50:00,368.75,369.22,368.64,369.19,1836.0,334.1837,334.6097,334.084,334.5825,1836.0
2019-08-22 11:55:00,369.37,370.01,369.37,369.94,4010.0,334.7456,335.3256,334.7456,335.2622,4010.0
2019-08-22 12:00:00,369.97,370.47,369.92,370.12,3579.0,335.2894,335.7425,335.2441,335.4253,3579.0
2019-08-22 12:05:00,370.16,370.21,369.81,370.03,8057.0,335.4616,335.5069,335.1444,335.3437,8057.0
2019-08-22 12:10:00,370.11,370.33,370.11,370.21,1615.0,335.4162,335.6156,335.4162,335.5069,1615.0
2019-08-22 12:15:00,370.35,370.43,369.99,370.25,1600.0,335.6337,335.7062,335.3075,335.5431,1600.0
2019-08-22 12:20:00,370.22,370.22,369.98,369.99,1640.0,335.5159,335.5159,335.2984,335.3075,1640.0
2019-08-22 12:25:00,369.94,370.14,369.72,369.78,1806.0,335.2622,335.4434,335.0628,335.1172,1806.0
2019-08-22 12:30:00,369.92,369.97,369.64,369.64,1134.0,335.2441,335.2894,334.9903,334.9903,1134.0
2019-08-22 12:35:00,369.64,369.87,369.47,369.84,1833.0,334.9903,335.1987,334.8362,335.1715,1833.0
2019-08-22 12:40:00,369.86,370.53,369.86,370.53,2000.0,335.1897,335.7969,335.1897,335.7969,2000.0
2019-08-22 12:45:00,370.56,370.72,370.33,370.72,2804.0,335.8241,335.9691,335.6156,335.9691,2804.0
2019-08-22 12:50:00,370.88,371.07,370.75,371.07,1950.0,336.1141,336.2863,335.9962,336.2863,1950.0
2019-08-22 12:55:00,370.94,370.94,370.72,370.75,1800.0,336.1684,336.1684,335.9691,335.9962,1800.0
2019-08-22 13:00:00,370.71,370.72,370.6,370.64,2841.0,335.96,335.9691,335.8603,335.8966,2841.0
2019-08-22 13:05:00,370.6,370.88,370.58,370.88,2357.0,335.8603,336.1141,335.8422,336.1141,2357.0
2019-08-22 13:10:00,370.76,370.81,369.67,370.19,39386.0,336.0053,336.0506,335.0175,335.4887,39386.0
2019-08-22 13:15:00,370.17,370.3,369.8,370.29,4492.0,335.4706,335.5884,335.1353,335.5794,4492.0
2019-08-22 13:20:00,370.29,371.15,370.28,371.15,2168.0,335.5794,336.3588,335.5703,336.3588,2168.0
2019-08-22 13:25:00,371.14,371.14,370.73,370.77,4103.0,336.3497,336.3497,335.9781,336.0144,4103.0
2019-08-22 13:30:00,370.77,371.1,370.75,371.1,1804.0,336.0144,336.3134,335.9962,336.3134,1804.0
2019-08-22 13:35:00,371.36,371.49,371.17,371.24,3067.0,336.5491,336.6669,336.3769,336.4403,3067.0
2019-08-22 13:40:00,371.24,371.31,371.13,371.28,1800.0,336.4403,336.5038,336.3406,336.4766,1800.0
2019-08-22 13:45:00,371.25,371.32,370.9,371.04,2615.0,336.4494,336.5128,336.1322,336.2591,2615.0
2019-08-22 13:50:00,371.04,371.09,370.89,370.97,2450.0,336.2591,336.3044,336.1231,336.1956,2450.0
2019-08-22 13:55:00,371.05,371.13,370.75,370.75,1400.0,336.2681,336.3406,335.9962,335.9962,1400.0
2019-08-22 14:00:00,370.78,371.04,370.78,371.04,1800.0,336.0234,336.2591,336.0234,336.2591,1800.0
2019-08-22 14:05:00,370.93,370.93,370.54,370.62,3406.0,336.1594,336.1594,335.8059,335.8784,3406.0
2019-08-22 14:10:00,370.49,370.76,370.29,370.42,3111.0,335.7606,336.0053,335.5794,335.6972,3111.0
2019-08-22 14:15:00,370.23,370.38,370.22,370.37,1245.0,335.525,335.6609,335.5159,335.6519,1245.0
2019-08-22 14:20:00,370.41,370.49,370.29,370.47,900.0,335.6881,335.7606,335.5794,335.7425,900.0
2019-08-22 14:25:00,370.52,370.54,370.35,370.53,2000.0,335.7878,335.8059,335.6337,335.7969,2000.0
2019-08-22 14:30:00,370.6,370.91,370.58,370.69,3804.0,335.8603,336.1412,335.8422,335.9419,3804.0
2019-08-22 14:35:00,370.76,370.86,370.57,370.66,3611.0,336.0053,336.0959,335.8331,335.9147,3611.0
2019-08-22 14:40:00,370.65,370.77,370.57,370.67,3909.0,335.9056,336.0144,335.8331,335.9237,3909.0
2019-08-22 14:45:00,370.88,371.82,370.88,371.33,17292.0,336.1141,336.9659,336.1141,336.5219,17292.0
2019-08-22 14:50:00,371.5,371.5,371.12,371.24,6085.0,336.6759,336.6759,336.3316,336.4403,6085.0
2019-08-22 14:55:00,371.3,371.35,371.11,371.21,5300.0,336.4947,336.54,336.3225,336.4131,5300.0
2019-08-22 15:00:00,371.24,371.32,371.11,371.11,5967.0,336.4403,336.5128,336.3225,336.3225,5967.0
2019-08-22 15:05:00,371.13,371.63,371.09,371.43,5845.0,336.3406,336.7938,336.3044,336.6125,5845.0
2019-08-22 15:10:00,371.29,371.29,370.79,370.79,5456.0,336.4856,336.4856,336.0325,336.0325,5456.0
2019-08-22 15:15:00,370.89,370.94,370.69,370.84,5333.0,336.1231,336.1684,335.9419,336.0778,5333.0
2019-08-22 15:20:00,370.85,370.96,370.8,370.82,4501.0,336.0869,336.1866,336.0416,336.0597,4501.0
2019-08-22 15:25:00,370.84,371.38,370.77,371.37,4000.0,336.0778,336.5672,336.0144,336.5581,4000.0
2019-08-22 15:30:00,371.39,371.6,371.26,371.26,8483.0,336.5763,336.7666,336.4584,336.4584,8483.0
2019-08-22 15:35:00,371.25,371.98,371.25,371.94,9559.0,336.4494,337.1109,336.4494,337.0747,9559.0
2019-08-22 15:40:00,371.94,372.32,371.91,372.09,9357.0,337.0747,337.4191,337.0475,337.2106,9357.0
2019-08-22 15:45:00,372.17,372.56,371.96,372.49,10011.0,337.2831,337.6366,337.0928,337.5731,10011.0
2019-08-22 15:50:00,372.5,373.48,372.5,373.42,20332.0,337.5822,338.4703,337.5822,338.416,20332.0
2019-08-22 15:55:00,373.42,373.42,372.01,372.03,34337.0,338.416,338.416,337.1381,337.1563,34337.0
2019-08-23 09:30:00,369.49,371.9,369.49,370.44,8831.0,334.8544,337.0384,334.8544,335.7153,8831.0
2019-08-23 09:35:00,370.93,371.49,370.51,371.34,7110.0,336.1594,336.6669,335.7787,336.5309,7110.0
2019-08-23 09:40:00,371.53,372.19,371.36,372.19,2201.0,336.7031,337.3013,336.5491,337.3013,2201.0
2019-08-23 09:45:00,372.27,372.54,371.15,371.16,2134.0,337.3738,337.6185,336.3588,336.3678,2134.0
2019-08-23 09:50:00,370.96,371.34,370.75,371.32,3031.0,336.1866,336.5309,335.9962,336.5128,3031.0
2019-08-23 09:55:00,371.65,371.86,371.3,371.55,2900.0,336.8119,337.0022,336.4947,336.7213,2900.0
2019-08-23 10:00:00,371.32,372.77,371.32,372.39,1557.0,336.5128,337.8269,336.5128,337.4825,1557.0
2019-08-23 10:05:00,372.4,373.15,372.39,372.82,8326.0,337.4916,338.1713,337.4825,337.8722,8326.0
2019-08-23 10:10:00,372.53,372.53,371.72,372.06,1800.0,337.6094,337.6094,336.8753,337.1834,1800.0
2019-08-23 10:15:00,371.92,372.03,371.59,371.97,960.0,337.0566,337.1563,336.7575,337.1019,960.0
2019-08-23 10:20:00,371.71,371.76,370.84,370.84,1609.0,336.8663,336.9116,336.0778,336.0778,1609.0
2019-08-23 10:25:00,370.32,371.86,370.32,371.57,3400.0,335.6066,337.0022,335.6066,336.7394,3400.0
2019-08-23 10:30:00,371.38,371.89,371.38,371.87,900.0,336.5672,337.0294,336.5672,337.0113,900.0
2019-08-23 10:35:00,371.8,372.51,371.8,371.86,2700.0,336.9478,337.5913,336.9478,337.0022,2700.0
2019-08-23 10:40:00,372.12,372.23,371.85,371.95,1501.0,337.2378,337.3375,336.9931,337.0838,1501.0
2019-08-23 10:45:00,371.95,371.95,371.35,371.35,2100.0,337.0838,337.0838,336.54,336.54,2100.0
2019-08-23 10:50:00,372.09,372.51,372.08,372.51,1900.0,337.2106,337.5913,337.2016,337.5913,1900.0
2019-08-23 10:55:00,372.52,372.52,371.24,371.24,3647.0,337.6003,337.6003,336.4403,336.4403,3647.0
2019-08-23 11:00:00,371.54,371.54,368.19,368.44,4896.0,336.7122,336.7122,333.6762,333.9028,4896.0
2019-08-23 11:05:00,368.15,368.53,366.16,366.21,8030.0,333.64,333.9843,331.8365,331.8818,8030.0
2019-08-23 11:10:00,366.13,366.95,365.46,366.76,6997.0,331.8093,332.5525,331.2021,332.3803,6997.0
2019-08-23 11:15:00,367.1,368.14,366.96,368.14,3850.0,332.6884,333.6309,332.5615,333.6309,3850.0
2019-08-23 11:20:00,368.29,368.3,367.11,367.11,3050.0,333.7668,333.7759,332.6975,332.6975,3050.0
2019-08-23 11:25:00,367.18,367.56,366.76,367.55,2557.0,332.7609,333.1053,332.3803,333.0962,2557.0
2019-08-23 11:30:00,367.62,367.62,366.92,367.21,4461.0,333.1597,333.1597,332.5253,332.7881,4461.0
2019-08-23 11:35:00,367.52,367.68,366.96,366.96,2207.0,333.069,333.214,332.5615,332.5615,2207.0
2019-08-23 11:40:00,366.86,367.24,366.55,367.24,2250.0,332.4709,332.8153,332.19,332.8153,2250.0
2019-08-23 11:45:00,367.4,367.4,366.76,366.76,5500.0,332.9603,332.9603,332.3803,332.3803,5500.0
2019-08-23 11:50:00,366.96,367.53,366.84,366.97,1800.0,332.5615,333.0781,332.4528,332.5706,1800.0
2019-08-23 11:55:00,367.24,367.24,366.26,366.26,4008.0,332.8153,332.8153,331.9271,331.9271,4008.0
2019-08-23 12:00:00,366.17,366.72,365.66,366.18,5250.0,331.8456,332.344,331.3834,331.8546,5250.0
2019-08-23 12:05:00,366.28,366.28,365.2,365.61,5598.0,331.9453,331.9453,330.9665,331.3381,5598.0
2019-08-23 12:10:00,365.66,366.1,365.31,366.1,1500.0,331.3834,331.7821,331.0662,331.7821,1500.0
2019-08-23 12:15:00,366.28,366.45,366.16,366.42,2769.0,331.9453,332.0993,331.8365,332.0721,2769.0
2019-08-23 12:20:00,366.24,366.24,365.83,365.85,1900.0,331.909,331.909,331.5374,331.5556,1900.0
2019-08-23 12:25:00,365.69,365.69,365.15,365.4,1525.0,331.4106,331.4106,330.9212,331.1478,1525.0
2019-08-23 12:30:00,365.49,366.07,365.49,366.07,1450.0,331.2293,331.7549,331.2293,331.7549,1450.0
2019-08-23 12:35:00,365.96,366.4,365.94,366.34,5007.0,331.6553,332.054,331.6371,331.9996,5007.0
2019-08-23 12:40:00,366.31,366.51,365.87,365.89,2170.0,331.9724,332.1537,331.5737,331.5918,2170.0
2019-08-23 12:45:00,365.7,365.74,365.21,365.37,2792.0,331.4196,331.4559,330.9756,331.1206,2792.0
2019-08-23 12:50:00,365.38,365.5,364.69,364.69,4786.0,331.1296,331.2384,330.5043,330.5043,4786.0
2019-08-23 12:55:00,365.01,365.44,364.03,364.37,4696.0,330.7943,331.184,329.9062,330.2143,4696.0
2019-08-23 13:00:00,364.27,364.64,364.01,364.5,1300.0,330.1237,330.459,329.888,330.3321,1300.0
2019-08-23 13:05:00,364.51,364.51,363.83,363.83,2400.0,330.3412,330.3412,329.7249,329.7249,2400.0
2019-08-23 13:10:00,363.7,364.3,363.58,364.3,2200.0,329.6071,330.1509,329.4984,330.1509,2200.0
2019-08-23 13:15:00,364.32,364.43,363.47,363.62,3130.0,330.169,330.2687,329.3987,329.5346,3130.0
2019-08-23 13:20:00,363.49,363.63,363.33,363.56,2019.0,329.4168,329.5437,329.2718,329.4802,2019.0
2019-08-23 13:25:00,363.51,364.07,363.4,363.55,3580.0,329.4349,329.9424,329.3352,329.4712,3580.0
2019-08-23 13:30:00,363.41,364.03,363.35,363.87,2235.0,329.3443,329.9062,329.2899,329.7612,2235.0
2019-08-23 13:35:00,364.09,364.95,364.09,364.95,1900.0,329.9605,330.7399,329.9605,330.7399,1900.0
2019-08-23 13:40:00,364.68,364.69,364.54,364.59,2009.0,330.4952,330.5043,330.3684,330.4137,2009.0
2019-08-23 13:45:00,364.55,365.14,364.26,365.11,1925.0,330.3774,330.9121,330.1146,330.8849,1925.0
2019-08-23 13:50:00,364.93,365.41,364.9,365.28,2230.0,330.7218,331.1568,330.6946,331.039,2230.0
2019-08-23 13:55:00,365.12,365.32,364.93,365.01,3600.0,330.894,331.0753,330.7218,330.7943,3600.0
2019-08-23 14:00:00,364.83,364.83,363.78,364.02,3500.0,330.6312,330.6312,329.6796,329.8971,3500.0
2019-08-23 14:05:00,364.12,364.17,363.9,363.91,1957.0,329.9877,330.0331,329.7884,329.7974,1957.0
2019-08-23 14:10:00,363.75,363.93,363.72,363.89,1500.0,329.6524,329.8155,329.6252,329.7793,1500.0
2019-08-23 14:15:00,363.9,363.99,363.66,363.66,3019.0,329.7884,329.8699,329.5709,329.5709,3019.0
2019-08-23 14:20:00,363.6,363.83,363.36,363.5,1700.0,329.5165,329.7249,329.299,329.4259,1700.0
2019-08-23 14:25:00,363.51,363.58,363.29,363.39,2300.0,329.4349,329.4984,329.2355,329.3262,2300.0
2019-08-23 14:30:00,363.53,363.94,363.46,363.94,2464.0,329.453,329.8246,329.3896,329.8246,2464.0
2019-08-23 14:35:00,363.82,363.96,363.38,363.49,2907.0,329.7159,329.8427,329.3171,329.4168,2907.0
2019-08-23 14:40:00,363.52,363.91,363.35,363.38,2725.0,329.444,329.7974,329.2899,329.3171,2725.0
2019-08-23 14:45:00,363.0,363.05,362.7,362.86,2906.0,328.9727,329.018,328.7008,328.8458,2906.0
2019-08-23 14:50:00,362.77,363.11,362.59,362.86,4241.0,328.7643,329.0724,328.6012,328.8458,4241.0
2019-08-23 14:55:00,362.87,363.7,362.84,363.65,2700.0,328.8549,329.6071,328.8277,329.5618,2700.0
2019-08-23 15:00:00,363.5,363.62,363.0,363.56,3775.0,329.4259,329.5346,328.9727,329.4802,3775.0
2019-08-23 15:05:00,363.46,363.82,363.3,363.36,3406.0,329.3896,329.7159,329.2446,329.299,3406.0
2019-08-23 15:10:00,363.3,363.3,362.29,362.69,5180.0,329.2446,329.2446,328.3293,328.6918,5180.0
2019-08-23 15:15:00,362.56,363.16,362.29,362.87,4900.0,328.574,329.1177,328.3293,328.8549,4900.0
2019-08-23 15:20:00,363.0,363.22,362.83,362.94,5505.0,328.9727,329.1721,328.8187,328.9183,5505.0
2019-08-23 15:25:00,362.7,362.76,362.18,362.33,4300.0,328.7008,328.7552,328.2296,328.3655,4300.0
2019-08-23 15:30:00,362.23,362.44,361.69,361.7,8972.0,328.2749,328.4652,327.7855,327.7946,8972.0
2019-08-23 15:35:00,361.7,361.94,361.33,361.57,6536.0,327.7946,328.0121,327.4593,327.6768,6536.0
2019-08-23 15:40:00,361.47,361.63,361.14,361.43,9273.0,327.5861,327.7311,327.2871,327.5499,9273.0
2019-08-23 15:45:00,361.47,361.87,361.19,361.26,10883.0,327.5861,327.9487,327.3324,327.3958,10883.0
2019-08-23 15:50:00,361.07,361.31,359.85,359.85,31045.0,327.2236,327.4411,326.118,326.118,31045.0
2019-08-23 15:55:00,359.85,361.9,359.78,361.46,50450.0,326.118,327.9758,326.0546,327.5771,50450.0
2019-08-26 09:30:00,364.12,365.72,364.0,365.72,12412.0,329.9877,331.4378,329.879,331.4378,12412.0
2019-08-26 09:35:00,366.27,366.28,364.21,364.48,3494.0,331.9362,331.9453,330.0693,330.314,3494.0
2019-08-26 09:40:00,364.74,364.76,363.15,363.16,6110.0,330.5496,330.5677,329.1087,329.1177,6110.0
2019-08-26 09:45:00,363.19,363.45,362.19,363.22,9140.0,329.1449,329.3805,328.2387,329.1721,9140.0
2019-08-26 09:50:00,363.0,363.83,362.86,363.22,28286.0,328.9727,329.7249,328.8458,329.1721,28286.0
2019-08-26 09:55:00,363.74,364.22,363.36,364.22,4390.0,329.6434,330.0784,329.299,330.0784,4390.0
2019-08-26 10:00:00,364.23,364.76,364.06,364.68,5135.0,330.0874,330.5677,329.9334,330.4952,5135.0
2019-08-26 10:05:00,364.55,364.55,363.49,363.49,2982.0,330.3774,330.3774,329.4168,329.4168,2982.0
2019-08-26 10:10:00,363.68,364.18,362.84,363.24,12872.0,329.589,330.0421,328.8277,329.1902,12872.0
2019-08-26 10:15:00,363.2,363.53,362.81,362.81,2805.0,329.154,329.453,328.8005,328.8005,2805.0
2019-08-26 10:20:00,362.65,362.81,361.88,361.88,2658.0,328.6555,328.8005,327.9577,327.9577,2658.0
2019-08-26 10:25:00,361.97,362.32,361.9,361.97,5150.0,328.0393,328.3565,327.9758,328.0393,5150.0
2019-08-26 10:30:00,361.85,362.23,361.74,362.07,500.0,327.9305,328.2749,327.8308,328.1299,500.0
2019-08-26 10:35:00,362.03,362.62,362.03,362.62,400.0,328.0937,328.6283,328.0937,328.6283,400.0
2019-08-26 10:40:00,362.35,362.35,361.5,361.93,1214.0,328.3837,328.3837,327.6133,328.003,1214.0
2019-08-26 10:45:00,361.91,362.05,361.82,361.96,700.0,327.9849,328.1118,327.9033,328.0302,700.0
2019-08-26 10:50:00,362.5,362.81,362.5,362.68,905.0,328.5196,328.8005,328.5196,328.6827,905.0
2019-08-26 10:55:00,362.59,362.94,362.28,362.68,2865.0,328.6012,328.9183,328.3202,328.6827,2865.0
2019-08-26 11:00:00,363.08,363.15,363.08,363.15,200.0,329.0452,329.1087,329.0452,329.1087,200.0
2019-08-26 11:05:00,363.32,363.64,363.2,363.64,2775.0,329.2627,329.5527,329.154,329.5527,2775.0
2019-08-26 11:10:00,364.17,364.17,363.81,363.94,3885.0,330.0331,330.0331,329.7068,329.8246,3885.0
2019-08-26 11:15:00,363.78,364.02,363.27,363.31,2950.0,329.6796,329.8971,329.2174,329.2537,2950.0
2019-08-26 11:20:00,363.11,363.41,363.11,363.25,500.0,329.0724,329.3443,329.0724,329.1993,500.0
2019-08-26 11:25:00,363.35,363.73,363.27,363.72,1931.0,329.2899,329.6343,329.2174,329.6252,1931.0
2019-08-26 11:30:00,363.71,363.71,363.38,363.53,1165.0,329.6162,329.6162,329.3171,329.453,1165.0
2019-08-26 11:35:00,363.61,363.93,363.57,363.91,1490.0,329.5255,329.8155,329.4893,329.7974,1490.0
2019-08-26 11:40:00,363.87,363.95,363.73,363.73,2324.0,329.7612,329.8337,329.6343,329.6343,2324.0
2019-08-26 11:45:00,363.76,363.76,363.2,363.41,2097.0,329.6615,329.6615,329.154,329.3443,2097.0
2019-08-26 11:50:00,363.41,363.41,363.41,363.41,100.0,329.3443,329.3443,329.3443,329.3443,100.0
2019-08-26 11:55:00,363.47,363.64,363.29,363.29,1950.0,329.3987,329.5527,329.2355,329.2355,1950.0
2019-08-26 12:00:00,363.59,363.59,363.4,363.4,200.0,329.5074,329.5074,329.3352,329.3352,200.0
2019-08-26 12:05:00,363.66,364.23,363.66,364.23,800.0,329.5709,330.0874,329.5709,330.0874,800.0
2019-08-26 12:10:00,364.71,364.88,364.58,364.58,1109.0,330.5224,330.6765,330.4046,330.4046,1109.0
2019-08-26 12:15:00,364.68,364.77,364.57,364.67,1336.0,330.4952,330.5768,330.3956,330.4862,1336.0
2019-08-26 12:20:00,364.69,365.64,364.58,365.45,3245.0,330.5043,331.3653,330.4046,331.1931,3245.0
2019-08-26 12:25:00,365.52,365.52,364.92,364.93,2447.0,331.2565,331.2565,330.7127,330.7218,2447.0
2019-08-26 12:30:00,365.08,365.08,364.9,365.0,2104.0,330.8577,330.8577,330.6946,330.7852,2104.0
2019-08-26 12:35:00,364.98,364.99,364.76,364.91,4202.0,330.7671,330.7762,330.5677,330.7037,4202.0
2019-08-26 12:40:00,365.07,365.07,364.79,364.85,406.0,330.8487,330.8487,330.5949,330.6493,406.0
2019-08-26 12:45:00,365.1,365.47,365.0,365.41,5143.0,330.8759,331.2112,330.7852,331.1568,5143.0
2019-08-26 12:50:00,365.39,365.44,365.04,365.44,700.0,331.1387,331.184,330.8215,331.184,700.0
2019-08-26 12:55:00,365.52,365.52,365.22,365.37,800.0,331.2565,331.2565,330.9846,331.1206,800.0
2019-08-26 13:00:00,365.49,365.78,365.49,365.78,746.0,331.2293,331.4921,331.2293,331.4921,746.0
2019-08-26 13:05:00,365.91,366.26,365.91,366.26,600.0,331.6099,331.9271,331.6099,331.9271,600.0
2019-08-26 13:10:00,366.3,366.3,365.88,365.88,1568.0,331.9634,331.9634,331.5828,331.5828,1568.0
2019-08-26 13:15:00,365.82,365.82,365.76,365.81,500.0,331.5284,331.5284,331.474,331.5193,500.0
2019-08-26 13:20:00,365.4,365.46,365.38,365.4,640.0,331.1478,331.2021,331.1296,331.1478,640.0
2019-08-26 13:25:00,365.32,365.46,365.29,365.41,4479.0,331.0753,331.2021,331.0481,331.1568,4479.0
2019-08-26 13:30:00,365.36,365.37,365.16,365.28,1504.0,331.1115,331.1206,330.9302,331.039,1504.0
2019-08-26 13:35:00,365.39,365.51,365.39,365.4,1121.0,331.1387,331.2474,331.1387,331.1478,1121.0
2019-08-26 13:40:00,365.18,365.38,365.08,365.23,2742.0,330.9484,331.1296,330.8577,330.9937,2742.0
2019-08-26 13:45:00,365.02,365.05,364.33,364.33,4878.0,330.8034,330.8306,330.1781,330.1781,4878.0
2019-08-26 13:50:00,364.39,364.4,364.36,364.38,511.0,330.2324,330.2415,330.2052,330.2234,511.0
2019-08-26 13:55:00,364.32,364.46,364.15,364.38,700.0,330.169,330.2959,330.0149,330.2234,700.0
2019-08-26 14:00:00,364.33,364.34,363.54,363.54,1303.0,330.1781,330.1871,329.4621,329.4621,1303.0
2019-08-26 14:05:00,363.3,363.75,363.3,363.52,2488.0,329.2446,329.6524,329.2446,329.444,2488.0
2019-08-26 14:10:00,363.62,363.68,363.43,363.68,1569.0,329.5346,329.589,329.3624,329.589,1569.0
2019-08-26 14:15:00,363.7,363.93,363.69,363.73,1600.0,329.6071,329.8155,329.598,329.6343,1600.0
2019-08-26 14:20:00,363.58,363.83,363.58,363.75,600.0,329.4984,329.7249,329.4984,329.6524,600.0
2019-08-26 14:25:00,363.64,363.64,363.56,363.56,200.0,329.5527,329.5527,329.4802,329.4802,200.0
2019-08-26 14:30:00,363.75,364.25,363.73,364.04,1535.0,329.6524,330.1056,329.6343,329.9152,1535.0
2019-08-26 14:35:00,364.27,364.27,364.05,364.05,780.0,330.1237,330.1237,329.9243,329.9243,780.0
2019-08-26 14:40:00,364.26,364.69,364.22,364.69,972.0,330.1146,330.5043,330.0784,330.5043,972.0
2019-08-26 14:45:00,364.82,364.84,364.66,364.68,1200.0,330.6221,330.6402,330.4771,330.4952,1200.0
2019-08-26 14:50:00,364.51,364.57,364.2,364.2,800.0,330.3412,330.3956,330.0602,330.0602,800.0
2019-08-26 14:55:00,364.16,364.16,363.97,364.13,694.0,330.024,330.024,329.8518,329.9968,694.0
2019-08-26 15:00:00,364.22,364.98,364.22,364.69,1200.0,330.0784,330.7671,330.0784,330.5043,1200.0
2019-08-26 15:05:00,364.73,364.83,364.15,364.26,1326.0,330.5406,330.6312,330.0149,330.1146,1326.0
2019-08-26 15:10:00,364.15,364.62,364.15,364.62,705.0,330.0149,330.4409,330.0149,330.4409,705.0
2019-08-26 15:15:00,364.59,364.83,364.44,364.83,2377.0,330.4137,330.6312,330.2777,330.6312,2377.0
2019-08-26 15:20:00,364.76,364.82,364.7,364.7,2500.0,330.5677,330.6221,330.5134,330.5134,2500.0
2019-08-26 15:25:00,364.59,364.59,364.43,364.56,700.0,330.4137,330.4137,330.2687,330.3865,700.0
2019-08-26 15:30:00,364.67,365.04,364.66,364.84,5506.0,330.4862,330.8215,330.4771,330.6402,5506.0
2019-08-26 15:35:00,364.79,365.11,364.79,364.9,1465.0,330.5949,330.8849,330.5949,330.6946,1465.0
2019-08-26 15:40:00,364.96,364.96,364.81,364.87,3001.0,330.749,330.749,330.6131,330.6674,3001.0
2019-08-26 15:45:00,364.93,365.06,364.78,364.98,4916.0,330.7218,330.8396,330.5859,330.7671,4916.0
2019-08-26 15:50:00,364.97,366.13,364.87,366.03,7125.0,330.7581,331.8093,330.6674,331.7187,7125.0
2019-08-26 15:55:00,366.03,366.82,365.77,366.82,17548.0,331.7187,332.4346,331.4831,332.4346,17548.0
2019-08-27 09:30:00,367.53,367.53,365.81,365.81,7843.0,333.0781,333.0781,331.5193,331.5193,7843.0
2019-08-27 09:35:00,367.27,367.27,366.25,366.33,1937.0,332.8425,332.8425,331.9181,331.9906,1937.0
2019-08-27 09:40:00,366.35,366.89,365.98,365.98,7857.0,332.0087,332.4981,331.6734,331.6734,7857.0
2019-08-27 09:45:00,365.87,366.64,365.83,365.83,4100.0,331.5737,332.2715,331.5374,331.5374,4100.0
2019-08-27 09:50:00,365.5,365.5,364.5,365.41,5006.0,331.2384,331.2384,330.3321,331.1568,5006.0
2019-08-27 09:55:00,365.45,366.0,365.44,365.56,1400.0,331.1931,331.6915,331.184,331.2928,1400.0
2019-08-27 10:00:00,366.04,366.04,365.63,365.86,1525.0,331.7278,331.7278,331.3562,331.5646,1525.0
2019-08-27 10:05:00,365.37,365.7,365.31,365.67,3293.0,331.1206,331.4196,331.0662,331.3924,3293.0
2019-08-27 10:10:00,365.67,365.67,365.31,365.31,1420.0,331.3924,331.3924,331.0662,331.0662,1420.0
2019-08-27 10:15:00,365.37,365.94,365.33,365.71,3858.0,331.1206,331.6371,331.0843,331.4287,3858.0
2019-08-27 10:20:00,365.93,366.23,365.61,365.61,1525.0,331.6281,331.8999,331.3381,331.3381,1525.0
2019-08-27 10:25:00,365.63,366.03,365.63,365.93,1000.0,331.3562,331.7187,331.3562,331.6281,1000.0
2019-08-27 10:30:00,365.57,366.13,365.57,365.88,2400.0,331.3018,331.8093,331.3018,331.5828,2400.0
2019-08-27 10:35:00,365.71,365.71,365.66,365.67,300.0,331.4287,331.4287,331.3834,331.3924,300.0
2019-08-27 10:40:00,365.51,366.0,365.42,365.42,700.0,331.2474,331.6915,331.1659,331.1659,700.0
2019-08-27 10:45:00,365.6,365.6,365.11,365.11,1200.0,331.329,331.329,330.8849,330.8849,1200.0
2019-08-27 10:50:00,365.04,365.3,365.04,365.3,1692.0,330.8215,331.0571,330.8215,331.0571,1692.0
2019-08-27 10:55:00,364.98,365.01,364.29,364.61,1973.0,330.7671,330.7943,330.1418,330.4318,1973.0
2019-08-27 11:00:00,364.61,364.89,364.61,364.68,825.0,330.4318,330.6856,330.4318,330.4952,825.0
2019-08-27 11:05:00,364.56,364.66,364.45,364.53,2198.0,330.3865,330.4771,330.2868,330.3593,2198.0
2019-08-27 11:10:00,364.5,364.55,363.68,364.28,4007.0,330.3321,330.3774,329.589,330.1327,4007.0
2019-08-27 11:15:00,364.2,364.21,362.97,363.15,4269.0,330.0602,330.0693,328.9455,329.1087,4269.0
2019-08-27 11:20:00,363.01,363.37,362.9,362.9,1100.0,328.9818,329.308,328.8821,328.8821,1100.0
2019-08-27 11:25:00,363.02,363.17,362.99,363.01,1175.0,328.9909,329.1268,328.9637,328.9818,1175.0
2019-08-27 11:30:00,362.94,363.43,362.94,363.33,1200.0,328.9183,329.3624,328.9183,329.2718,1200.0
2019-08-27 11:35:00,363.37,363.49,363.23,363.38,1652.0,329.308,329.4168,329.1812,329.3171,1652.0
2019-08-27 11:40:00,363.32,363.59,363.22,363.4,4300.0,329.2627,329.5074,329.1721,329.3352,4300.0
2019-08-27 11:45:00,363.39,363.5,363.17,363.5,1524.0,329.3262,329.4259,329.1268,329.4259,1524.0
2019-08-27 11:50:00,363.27,363.3,362.9,362.93,900.0,329.2174,329.2446,328.8821,328.9093,900.0
2019-08-27 11:55:00,362.88,362.96,362.45,362.45,8090.0,328.864,328.9365,328.4743,328.4743,8090.0
2019-08-27 12:00:00,362.53,362.7,361.6,361.63,7549.0,328.5468,328.7008,327.704,327.7311,7549.0
2019-08-27 12:05:00,361.63,362.44,361.63,362.44,2000.0,327.7311,328.4652,327.7311,328.4652,2000.0
2019-08-27 12:10:00,362.48,363.18,362.48,363.18,1500.0,328.5015,329.1359,328.5015,329.1359,1500.0
2019-08-27 12:15:00,363.0,363.14,362.75,363.14,2400.0,328.9727,329.0996,328.7462,329.0996,2400.0
2019-08-27 12:20:00,363.31,363.64,363.31,363.48,1500.0,329.2537,329.5527,329.2537,329.4077,1500.0
2019-08-27 12:25:00,363.62,363.77,363.52,363.57,1100.0,329.5346,329.6705,329.444,329.4893,1100.0
2019-08-27 12:30:00,363.36,363.58,362.57,362.58,1205.0,329.299,329.4984,328.583,328.5921,1205.0
2019-08-27 12:35:00,362.55,363.0,362.47,362.47,2520.0,328.5649,328.9727,328.4924,328.4924,2520.0
2019-08-27 12:40:00,362.5,363.06,362.5,363.06,1400.0,328.5196,329.0271,328.5196,329.0271,1400.0
2019-08-27 12:45:00,363.42,363.53,363.09,363.53,1000.0,329.3534,329.453,329.0543,329.453,1000.0
2019-08-27 12:50:00,363.64,363.68,362.59,362.95,1996.0,329.5527,329.589,328.6012,328.9274,1996.0
2019-08-27 12:55:00,363.03,363.48,362.72,362.76,2700.0,328.9999,329.4077,328.719,328.7552,2700.0
2019-08-27 13:00:00,362.74,363.18,362.73,363.18,900.0,328.7371,329.1359,328.728,329.1359,900.0
2019-08-27 13:05:00,363.1,363.45,363.06,363.45,1612.0,329.0634,329.3805,329.0271,329.3805,1612.0
2019-08-27 13:10:00,363.16,363.17,363.02,363.02,600.0,329.1177,329.1268,328.9909,328.9909,600.0
2019-08-27 13:15:00,362.72,363.22,362.72,363.19,1500.0,328.719,329.1721,328.719,329.1449,1500.0
2019-08-27 13:20:00,363.09,363.34,363.09,363.19,1605.0,329.0543,329.2809,329.0543,329.1449,1605.0
2019-08-27 13:25:00,363.2,363.77,363.2,363.77,1998.0,329.154,329.6705,329.154,329.6705,1998.0
2019-08-27 13:30:00,363.46,363.46,363.33,363.37,940.0,329.3896,329.3896,329.2718,329.308,940.0
2019-08-27 13:35:00,363.49,364.53,363.49,363.96,1400.0,329.4168,330.3593,329.4168,329.8427,1400.0
2019-08-27 13:40:00,363.87,364.07,363.87,363.88,1000.0,329.7612,329.9424,329.7612,329.7702,1000.0
2019-08-27 13:45:00,363.8,363.98,363.61,363.68,1500.0,329.6977,329.8609,329.5255,329.589,1500.0
2019-08-27 13:50:00,363.67,363.9,363.48,363.48,1750.0,329.5799,329.7884,329.4077,329.4077,1750.0
2019-08-27 13:55:00,363.46,363.88,363.43,363.87,1963.0,329.3896,329.7702,329.3624,329.7612,1963.0
2019-08-27 14:00:00,363.75,364.02,363.73,363.8,1201.0,329.6524,329.8971,329.6343,329.6977,1201.0
2019-08-27 14:05:00,363.79,363.91,363.5,363.5,700.0,329.6887,329.7974,329.4259,329.4259,700.0
2019-08-27 14:10:00,363.59,363.64,363.12,363.2,1359.0,329.5074,329.5527,329.0815,329.154,1359.0
2019-08-27 14:15:00,363.31,363.53,363.19,363.53,1086.0,329.2537,329.453,329.1449,329.453,1086.0
2019-08-27 14:20:00,363.58,363.87,363.54,363.85,2900.0,329.4984,329.7612,329.4621,329.743,2900.0
2019-08-27 14:25:00,363.85,364.38,363.78,364.38,10743.0,329.743,330.2234,329.6796,330.2234,10743.0
2019-08-27 14:30:00,364.31,364.32,363.98,364.16,3704.0,330.1599,330.169,329.8609,330.024,3704.0
2019-08-27 14:35:00,364.18,364.48,364.05,364.37,1894.0,330.0421,330.314,329.9243,330.2143,1894.0
2019-08-27 14:40:00,364.48,364.5,364.11,364.19,1600.0,330.314,330.3321,329.9787,330.0512,1600.0
2019-08-27 14:45:00,364.3,364.51,363.95,364.28,2650.0,330.1509,330.3412,329.8337,330.1327,2650.0
2019-08-27 14:50:00,364.28,364.76,364.22,364.76,1500.0,330.1327,330.5677,330.0784,330.5677,1500.0
2019-08-27 14:55:00,364.74,364.78,364.47,364.62,1442.0,330.5496,330.5859,330.3049,330.4409,1442.0
2019-08-27 15:00:00,364.71,365.25,364.63,365.25,1022.0,330.5224,331.0118,330.4499,331.0118,1022.0
2019-08-27 15:05:00,365.3,365.43,365.27,365.3,1594.0,331.0571,331.1749,331.0299,331.0571,1594.0
2019-08-27 15:10:00,365.03,365.03,364.58,364.6,1503.0,330.8124,330.8124,330.4046,330.4227,1503.0
2019-08-27 15:15:00,364.79,364.86,364.68,364.82,3525.0,330.5949,330.6584,330.4952,330.6221,3525.0
2019-08-27 15:20:00,364.88,364.88,364.55,364.73,1918.0,330.6765,330.6765,330.3774,330.5406,1918.0
2019-08-27 15:25:00,364.82,365.15,364.73,364.79,2642.0,330.6221,330.9212,330.5406,330.5949,2642.0
2019-08-27 15:30:00,364.9,364.9,364.48,364.58,2719.0,330.6946,330.6946,330.314,330.4046,2719.0
2019-08-27 15:35:00,364.42,364.72,364.39,364.71,4950.0,330.2596,330.5315,330.2324,330.5224,4950.0
2019-08-27 15:40:00,364.93,364.98,364.56,364.64,3384.0,330.7218,330.7671,330.3865,330.459,3384.0
2019-08-27 15:45:00,364.66,364.85,364.49,364.85,3481.0,330.4771,330.6493,330.3231,330.6493,3481.0
2019-08-27 15:50:00,364.73,364.73,363.87,364.02,5761.0,330.5406,330.5406,329.7612,329.8971,5761.0
2019-08-27 15:55:00,363.94,364.54,363.65,363.97,19514.0,329.8246,330.3684,329.5618,329.8518,19514.0
2019-08-28 09:30:00,363.34,363.34,362.19,362.5,5274.0,329.2809,329.2809,328.2387,328.5196,5274.0
2019-08-28 09:35:00,363.34,363.61,361.15,361.99,6930.0,329.2809,329.5255,327.2961,328.0574,6930.0
2019-08-28 09:40:00,362.13,362.46,361.76,362.46,1800.0,328.1843,328.4833,327.849,328.4833,1800.0
2019-08-28 09:45:00,362.27,363.18,362.27,362.66,2893.0,328.3112,329.1359,328.3112,328.6646,2893.0
2019-08-28 09:50:00,362.89,363.68,362.89,363.68,2050.0,328.873,329.589,328.873,329.589,2050.0
2019-08-28 09:55:00,363.92,364.12,363.22,363.82,5801.0,329.8065,329.9877,329.1721,329.7159,5801.0
2019-08-28 10:00:00,363.83,364.79,363.78,364.59,4900.0,329.7249,330.5949,329.6796,330.4137,4900.0
2019-08-28 10:05:00,364.61,365.05,364.53,364.54,3523.0,330.4318,330.8306,330.3593,330.3684,3523.0
2019-08-28 10:10:00,364.43,364.83,364.06,364.6,4255.0,330.2687,330.6312,329.9334,330.4227,4255.0
2019-08-28 10:15:00,364.47,364.79,364.46,364.67,2800.0,330.3049,330.5949,330.2959,330.4862,2800.0
2019-08-28 10:20:00,364.67,365.1,364.53,365.1,2300.0,330.4862,330.8759,330.3593,330.8759,2300.0
2019-08-28 10:25:00,365.24,365.24,364.39,364.39,5603.0,331.0027,331.0027,330.2324,330.2324,5603.0
2019-08-28 10:30:00,364.5,364.98,364.11,364.98,6675.0,330.3321,330.7671,329.9787,330.7671,6675.0
2019-08-28 10:35:00,364.99,365.7,364.99,365.58,1700.0,330.7762,331.4196,330.7762,331.3109,1700.0
2019-08-28 10:40:00,365.93,366.81,365.92,366.58,788.0,331.6281,332.4256,331.619,332.2171,788.0
2019-08-28 10:45:00,366.73,367.04,366.65,366.87,4058.0,332.3531,332.634,332.2806,332.48,4058.0
2019-08-28 10:50:00,367.14,367.23,366.97,367.02,912.0,332.7246,332.8062,332.5706,332.6159,912.0
2019-08-28 10:55:00,367.06,367.07,366.28,366.28,3800.0,332.6521,332.6612,331.9453,331.9453,3800.0
2019-08-28 11:00:00,366.26,366.34,365.79,365.96,3726.0,331.9271,331.9996,331.5012,331.6553,3726.0
2019-08-28 11:05:00,365.83,366.44,365.83,366.44,1900.0,331.5374,332.0903,331.5374,332.0903,1900.0
2019-08-28 11:10:00,366.54,366.58,366.44,366.46,1001.0,332.1809,332.2171,332.0903,332.1084,1001.0
2019-08-28 11:15:00,367.05,367.27,366.83,367.27,2711.0,332.6431,332.8425,332.4437,332.8425,2711.0
2019-08-28 11:20:00,367.28,367.88,367.2,367.76,5418.0,332.8515,333.3953,332.779,333.2865,5418.0
2019-08-28 11:25:00,367.58,368.0,367.53,367.9,2614.0,333.1234,333.504,333.0781,333.4134,2614.0
2019-08-28 11:30:00,367.86,367.86,367.44,367.61,1526.0,333.3772,333.3772,332.9965,333.1506,1526.0
2019-08-28 11:35:00,367.8,367.8,367.57,367.57,700.0,333.3228,333.3228,333.1143,333.1143,700.0
2019-08-28 11:40:00,367.76,368.23,367.73,368.23,5049.0,333.2865,333.7125,333.2593,333.7125,5049.0
2019-08-28 11:45:00,368.25,368.26,368.22,368.25,600.0,333.7306,333.7397,333.7034,333.7306,600.0
2019-08-28 11:50:00,368.36,368.4,368.09,368.39,2514.0,333.8303,333.8665,333.5856,333.8575,2514.0
2019-08-28 11:55:00,368.39,368.39,367.65,367.66,2600.0,333.8575,333.8575,333.1868,333.1959,2600.0
2019-08-28 12:00:00,367.76,367.86,367.64,367.64,845.0,333.2865,333.3772,333.1778,333.1778,845.0
2019-08-28 12:05:00,367.6,367.84,367.45,367.74,9792.0,333.1415,333.359,333.0056,333.2684,9792.0
2019-08-28 12:10:00,367.78,367.78,367.77,367.77,200.0,333.3047,333.3047,333.2956,333.2956,200.0
2019-08-28 12:15:00,367.8,368.0,367.8,367.96,1510.0,333.3228,333.504,333.3228,333.4678,1510.0
2019-08-28 12:20:00,367.96,368.1,367.85,367.85,1000.0,333.4678,333.5947,333.3681,333.3681,1000.0
2019-08-28 12:25:00,367.95,367.98,367.45,367.52,2800.0,333.4587,333.4859,333.0056,333.069,2800.0
2019-08-28 12:30:00,367.62,367.63,367.37,367.44,2400.0,333.1597,333.1687,332.9331,332.9965,2400.0
2019-08-28 12:35:00,366.76,366.76,366.48,366.49,700.0,332.3803,332.3803,332.1265,332.1356,700.0
2019-08-28 12:40:00,366.76,366.77,366.59,366.77,905.0,332.3803,332.3893,332.2262,332.3893,905.0
2019-08-28 12:45:00,366.9,367.04,366.86,366.92,2238.0,332.5071,332.634,332.4709,332.5253,2238.0
2019-08-28 12:50:00,366.92,367.4,366.91,367.4,1100.0,332.5253,332.9603,332.5162,332.9603,1100.0
2019-08-28 12:55:00,367.47,367.58,367.33,367.52,2400.0,333.0237,333.1234,332.8968,333.069,2400.0
2019-08-28 13:00:00,367.57,367.59,367.2,367.2,2125.0,333.1143,333.1325,332.779,332.779,2125.0
2019-08-28 13:05:00,367.21,367.21,367.02,367.12,702.0,332.7881,332.7881,332.6159,332.7065,702.0
2019-08-28 13:10:00,367.1,367.1,366.78,366.83,1584.0,332.6884,332.6884,332.3984,332.4437,1584.0
2019-08-28 13:15:00,366.83,366.83,366.82,366.83,200.0,332.4437,332.4437,332.4346,332.4437,200.0
2019-08-28 13:20:00,366.83,366.92,366.7,366.74,2100.0,332.4437,332.5253,332.3259,332.3621,2100.0
2019-08-28 13:25:00,366.77,367.19,366.77,367.18,2508.0,332.3893,332.77,332.3893,332.7609,2508.0
2019-08-28 13:30:00,367.29,367.44,367.27,367.42,500.0,332.8606,332.9965,332.8425,332.9784,500.0
2019-08-28 13:35:00,367.4,367.56,367.37,367.46,1318.0,332.9603,333.1053,332.9331,333.0146,1318.0
2019-08-28 13:40:00,367.47,367.47,367.01,367.08,2742.0,333.0237,333.0237,332.6068,332.6703,2742.0
2019-08-28 13:45:00,367.03,367.28,367.03,367.05,2200.0,332.625,332.8515,332.625,332.6431,2200.0
2019-08-28 13:50:00,366.94,366.94,366.8,366.88,1317.0,332.5434,332.5434,332.4165,332.489,1317.0
2019-08-28 13:55:00,366.84,366.96,366.76,366.96,3610.0,332.4528,332.5615,332.3803,332.5615,3610.0
2019-08-28 14:00:00,366.94,367.13,366.86,367.05,3163.0,332.5434,332.7156,332.4709,332.6431,3163.0
2019-08-28 14:05:00,367.05,367.1,366.97,367.08,2602.0,332.6431,332.6884,332.5706,332.6703,2602.0
2019-08-28 14:10:00,367.08,367.08,366.61,366.66,1914.0,332.6703,332.6703,332.2443,332.2896,1914.0
2019-08-28 14:15:00,366.68,366.68,365.25,365.55,13950.0,332.3078,332.3078,331.0118,331.2837,13950.0
2019-08-28 14:20:00,365.7,366.01,365.68,365.89,3852.0,331.4196,331.7006,331.4015,331.5918,3852.0
2019-08-28 14:25:00,366.12,366.12,365.73,365.73,1201.0,331.8003,331.8003,331.4468,331.4468,1201.0
2019-08-28 14:30:00,365.81,366.11,365.66,366.04,7339.0,331.5193,331.7912,331.3834,331.7278,7339.0
2019-08-28 14:35:00,366.07,366.09,365.75,365.84,2716.0,331.7549,331.7731,331.4649,331.5465,2716.0
2019-08-28 14:40:00,365.84,365.84,365.29,365.34,2393.0,331.5465,331.5465,331.0481,331.0934,2393.0
2019-08-28 14:45:00,365.37,365.68,365.31,365.37,7100.0,331.1206,331.4015,331.0662,331.1206,7100.0
2019-08-28 14:50:00,365.53,365.77,365.44,365.54,4255.0,331.2656,331.4831,331.184,331.2746,4255.0
2019-08-28 14:55:00,365.46,365.71,365.42,365.71,1605.0,331.2021,331.4287,331.1659,331.4287,1605.0
2019-08-28 15:00:00,365.73,365.73,365.54,365.67,3539.0,331.4468,331.4468,331.2746,331.3924,3539.0
2019-08-28 15:05:00,365.69,365.7,365.5,365.57,2855.0,331.4106,331.4196,331.2384,331.3018,2855.0
2019-08-28 15:10:00,365.55,365.67,365.31,365.33,8769.0,331.2837,331.3924,331.0662,331.0843,8769.0
2019-08-28 15:15:00,365.36,365.46,365.22,365.3,7061.0,331.1115,331.2021,330.9846,331.0571,7061.0
2019-08-28 15:20:00,365.18,365.25,364.85,364.93,5449.0,330.9484,331.0118,330.6493,330.7218,5449.0
2019-08-28 15:25:00,364.9,364.94,364.36,364.36,5524.0,330.6946,330.7309,330.2052,330.2052,5524.0
2019-08-28 15:30:00,364.41,364.41,364.13,364.21,7723.0,330.2506,330.2506,329.9968,330.0693,7723.0
2019-08-28 15:35:00,364.25,364.53,364.06,364.06,14795.0,330.1056,330.3593,329.9334,329.9334,14795.0
2019-08-28 15:40:00,364.07,364.29,363.79,364.0,13407.0,329.9424,330.1418,329.6887,329.879,13407.0
2019-08-28 15:45:00,364.04,364.2,363.86,363.96,12346.0,329.9152,330.0602,329.7521,329.8427,12346.0
2019-08-28 15:50:00,363.99,364.22,363.57,364.22,18583.0,329.8699,330.0784,329.4893,330.0784,18583.0
2019-08-28 15:55:00,364.14,364.37,363.73,363.81,35471.0,330.0059,330.2143,329.6343,329.7068,35471.0
2019-08-29 09:30:00,368.01,368.44,367.68,368.01,8676.0,333.5131,333.9028,333.214,333.5131,8676.0
2019-08-29 09:35:00,367.82,367.82,367.01,367.67,2701.0,333.3409,333.3409,332.6068,333.205,2701.0
2019-08-29 09:40:00,367.33,367.64,366.26,366.26,3700.0,332.8968,333.1778,331.9271,331.9271,3700.0
2019-08-29 09:45:00,366.39,367.37,366.39,367.3,2840.0,332.0449,332.9331,332.0449,332.8696,2840.0
2019-08-29 09:50:00,367.1,367.28,366.51,367.16,5000.0,332.6884,332.8515,332.1537,332.7428,5000.0
2019-08-29 09:55:00,367.48,367.52,366.7,366.92,4911.0,333.0328,333.069,332.3259,332.5253,4911.0
2019-08-29 10:00:00,367.2,367.21,366.64,366.66,2398.0,332.779,332.7881,332.2715,332.2896,2398.0
2019-08-29 10:05:00,366.79,366.88,366.52,366.52,1349.0,332.4075,332.489,332.1628,332.1628,1349.0
2019-08-29 10:10:00,366.41,366.41,365.78,366.37,1700.0,332.0631,332.0631,331.4921,332.0268,1700.0
2019-08-29 10:15:00,366.02,366.03,365.57,365.61,1417.0,331.7096,331.7187,331.3018,331.3381,1417.0
2019-08-29 10:20:00,365.64,365.96,365.49,365.52,6370.0,331.3653,331.6553,331.2293,331.2565,6370.0
2019-08-29 10:25:00,365.34,365.44,365.0,365.13,8657.0,331.0934,331.184,330.7852,330.9031,8657.0
2019-08-29 10:30:00,364.77,365.75,364.25,365.75,2100.0,330.5768,331.4649,330.1056,331.4649,2100.0
2019-08-29 10:35:00,365.56,365.56,364.35,365.38,2692.0,331.2928,331.2928,330.1962,331.1296,2692.0
2019-08-29 10:40:00,365.53,365.53,365.13,365.13,1286.0,331.2656,331.2656,330.9031,330.9031,1286.0
2019-08-29 10:45:00,365.55,365.55,364.98,365.28,700.0,331.2837,331.2837,330.7671,331.039,700.0
2019-08-29 10:50:00,365.63,365.65,365.04,365.17,4315.0,331.3562,331.3743,330.8215,330.9393,4315.0
2019-08-29 10:55:00,364.94,365.28,364.79,365.28,7605.0,330.7309,331.039,330.5949,331.039,7605.0
2019-08-29 11:00:00,365.27,365.37,365.05,365.19,6199.0,331.0299,331.1206,330.8306,330.9574,6199.0
2019-08-29 11:05:00,365.18,365.38,364.92,365.02,2900.0,330.9484,331.1296,330.7127,330.8034,2900.0
2019-08-29 11:10:00,365.39,365.99,365.39,365.61,3300.0,331.1387,331.6824,331.1387,331.3381,3300.0
2019-08-29 11:15:00,365.77,366.16,365.74,365.79,2620.0,331.4831,331.8365,331.4559,331.5012,2620.0
2019-08-29 11:20:00,365.9,366.1,365.76,365.77,2257.0,331.6009,331.7821,331.474,331.4831,2257.0
2019-08-29 11:25:00,365.77,365.77,365.51,365.7,2700.0,331.4831,331.4831,331.2474,331.4196,2700.0
2019-08-29 11:30:00,365.77,367.33,365.63,367.18,86960.0,331.4831,332.8968,331.3562,332.7609,86960.0
2019-08-29 11:35:00,367.13,367.71,366.43,367.71,24376.0,332.7156,333.2412,332.0812,333.2412,24376.0
2019-08-29 11:40:00,367.78,368.48,367.7,367.77,11621.0,333.3047,333.939,333.2322,333.2956,11621.0
2019-08-29 11:45:00,367.71,368.19,367.67,368.12,2500.0,333.2412,333.6762,333.205,333.6128,2500.0
2019-08-29 11:50:00,368.08,368.23,367.63,368.23,3500.0,333.5765,333.7125,333.1687,333.7125,3500.0
2019-08-29 11:55:00,368.13,368.26,367.89,367.89,2800.0,333.6218,333.7397,333.4043,333.4043,2800.0
2019-08-29 12:00:00,367.8,368.01,367.78,367.98,1641.0,333.3228,333.5131,333.3047,333.4859,1641.0
2019-08-29 12:05:00,367.88,367.98,367.82,367.91,1200.0,333.3953,333.4859,333.3409,333.4225,1200.0
2019-08-29 12:10:00,368.06,368.25,367.74,367.98,5010.0,333.5584,333.7306,333.2684,333.4859,5010.0
2019-08-29 12:15:00,367.94,367.94,367.59,367.61,1100.0,333.4497,333.4497,333.1325,333.1506,1100.0
2019-08-29 12:20:00,367.71,367.72,367.36,367.51,1751.0,333.2412,333.2503,332.924,333.06,1751.0
2019-08-29 12:25:00,367.48,367.85,367.4,367.65,2672.0,333.0328,333.3681,332.9603,333.1868,2672.0
2019-08-29 12:30:00,367.74,368.11,367.74,367.98,1700.0,333.2684,333.6037,333.2684,333.4859,1700.0
2019-08-29 12:35:00,368.02,368.39,367.95,368.11,5469.0,333.5222,333.8575,333.4587,333.6037,5469.0
2019-08-29 12:40:00,368.26,368.26,368.06,368.06,3100.0,333.7397,333.7397,333.5584,333.5584,3100.0
2019-08-29 12:45:00,368.04,368.05,367.79,368.04,2506.0,333.5403,333.5493,333.3137,333.5403,2506.0
2019-08-29 12:50:00,368.05,368.37,368.05,368.37,400.0,333.5493,333.8393,333.5493,333.8393,400.0
2019-08-29 12:55:00,368.11,368.17,368.0,368.01,2995.0,333.6037,333.6581,333.504,333.5131,2995.0
2019-08-29 13:00:00,368.1,368.17,368.0,368.07,4340.0,333.5947,333.6581,333.504,333.5675,4340.0
2019-08-29 13:05:00,368.01,368.08,367.89,368.08,1800.0,333.5131,333.5765,333.4043,333.5765,1800.0
2019-08-29 13:10:00,368.0,368.14,367.94,368.02,2292.0,333.504,333.6309,333.4497,333.5222,2292.0
2019-08-29 13:15:00,367.93,368.27,367.93,368.14,1851.0,333.4406,333.7487,333.4406,333.6309,1851.0
2019-08-29 13:20:00,368.22,368.22,368.04,368.04,2247.0,333.7034,333.7034,333.5403,333.5403,2247.0
2019-08-29 13:25:00,367.93,368.06,367.85,368.05,1062.0,333.4406,333.5584,333.3681,333.5493,1062.0
2019-08-29 13:30:00,368.02,368.08,367.9,367.9,1472.0,333.5222,333.5765,333.4134,333.4134,1472.0
2019-08-29 13:35:00,368.0,368.81,368.0,368.5,2895.0,333.504,334.2381,333.504,333.9572,2895.0
2019-08-29 13:40:00,368.56,368.68,368.18,368.25,2300.0,334.0115,334.1203,333.6672,333.7306,2300.0
2019-08-29 13:45:00,368.19,368.23,367.93,367.93,1735.0,333.6762,333.7125,333.4406,333.4406,1735.0
2019-08-29 13:50:00,368.0,368.12,367.77,367.85,2610.0,333.504,333.6128,333.2956,333.3681,2610.0
2019-08-29 13:55:00,367.91,367.98,367.72,367.72,725.0,333.4225,333.4859,333.2503,333.2503,725.0
2019-08-29 14:00:00,367.76,367.97,367.76,367.92,3093.0,333.2865,333.4768,333.2865,333.4315,3093.0
2019-08-29 14:05:00,367.97,367.97,367.76,367.9,2216.0,333.4768,333.4768,333.2865,333.4134,2216.0
2019-08-29 14:10:00,367.91,367.92,367.61,367.82,3536.0,333.4225,333.4315,333.1506,333.3409,3536.0
2019-08-29 14:15:00,367.82,367.87,367.33,367.44,3996.0,333.3409,333.3862,332.8968,332.9965,3996.0
2019-08-29 14:20:00,367.39,367.44,367.3,367.37,2321.0,332.9512,332.9965,332.8696,332.9331,2321.0
2019-08-29 14:25:00,367.37,367.71,367.29,367.64,3095.0,332.9331,333.2412,332.8606,333.1778,3095.0
2019-08-29 14:30:00,367.73,368.0,367.68,367.68,2461.0,333.2593,333.504,333.214,333.214,2461.0
2019-08-29 14:35:00,367.57,367.57,367.41,367.41,1792.0,333.1143,333.1143,332.9693,332.9693,1792.0
2019-08-29 14:40:00,367.57,367.6,367.27,367.27,2300.0,333.1143,333.1415,332.8425,332.8425,2300.0
2019-08-29 14:45:00,367.36,367.47,367.36,367.39,1816.0,332.924,333.0237,332.924,332.9512,1816.0
2019-08-29 14:50:00,367.3,367.3,367.05,367.14,2478.0,332.8696,332.8696,332.6431,332.7246,2478.0
2019-08-29 14:55:00,367.15,367.6,367.11,367.37,3364.0,332.7337,333.1415,332.6975,332.9331,3364.0
2019-08-29 15:00:00,367.44,367.44,367.07,367.24,2328.0,332.9965,332.9965,332.6612,332.8153,2328.0
2019-08-29 15:05:00,367.26,367.33,366.8,367.09,3100.0,332.8334,332.8968,332.4165,332.6793,3100.0
2019-08-29 15:10:00,367.19,367.27,367.09,367.12,1210.0,332.77,332.8425,332.6793,332.7065,1210.0
2019-08-29 15:15:00,367.1,367.32,367.1,367.3,2169.0,332.6884,332.8878,332.6884,332.8696,2169.0
2019-08-29 15:20:00,367.28,367.28,366.86,367.11,2410.0,332.8515,332.8515,332.4709,332.6975,2410.0
2019-08-29 15:25:00,367.1,367.23,366.94,367.02,4844.0,332.6884,332.8062,332.5434,332.6159,4844.0
2019-08-29 15:30:00,366.99,367.41,366.86,367.41,4154.0,332.5887,332.9693,332.4709,332.9693,4154.0
2019-08-29 15:35:00,367.41,368.0,367.41,368.0,4509.0,332.9693,333.504,332.9693,333.504,4509.0
2019-08-29 15:40:00,368.07,368.08,367.72,367.86,7700.0,333.5675,333.5765,333.2503,333.3772,7700.0
2019-08-29 15:45:00,367.86,368.2,367.73,368.09,8277.0,333.3772,333.6853,333.2593,333.5856,8277.0
2019-08-29 15:50:00,368.06,368.47,368.06,368.33,12794.0,333.5584,333.93,333.5584,333.8031,12794.0
2019-08-29 15:55:00,368.31,368.46,367.7,367.99,28865.0,333.785,333.9209,333.2322,333.495,28865.0
2019-08-30 09:30:00,370.59,371.33,370.29,370.79,8054.0,335.8512,336.5219,335.5794,336.0325,8054.0
2019-08-30 09:35:00,370.53,370.53,369.65,369.65,2700.0,335.7969,335.7969,334.9994,334.9994,2700.0
2019-08-30 09:40:00,369.68,370.23,369.47,369.59,7485.0,335.0265,335.525,334.8362,334.945,7485.0
2019-08-30 09:45:00,369.62,369.62,368.37,368.37,5300.0,334.9722,334.9722,333.8393,333.8393,5300.0
2019-08-30 09:50:00,368.67,368.71,367.77,367.77,5404.0,334.1112,334.1475,333.2956,333.2956,5404.0
2019-08-30 09:55:00,367.97,368.1,367.53,367.63,3051.0,333.4768,333.5947,333.0781,333.1687,3051.0
2019-08-30 10:00:00,367.9,368.97,367.86,368.95,6716.0,333.4134,334.3831,333.3772,334.365,6716.0
2019-08-30 10:05:00,369.03,369.75,368.83,369.75,5523.0,334.4375,335.09,334.2562,335.09,5523.0
2019-08-30 10:10:00,369.68,370.2,369.61,370.06,2900.0,335.0265,335.4978,334.9631,335.3709,2900.0
2019-08-30 10:15:00,370.02,370.05,369.13,369.46,4800.0,335.3347,335.3619,334.5281,334.8272,4800.0
2019-08-30 10:20:00,369.44,369.45,368.57,368.8,6151.0,334.809,334.8181,334.0206,334.229,6151.0
2019-08-30 10:25:00,368.8,369.76,368.79,369.63,5767.0,334.229,335.099,334.22,334.9812,5767.0
2019-08-30 10:30:00,369.58,369.63,369.38,369.53,1718.0,334.9359,334.9812,334.7547,334.8906,1718.0
2019-08-30 10:35:00,369.39,369.54,369.26,369.29,1811.0,334.7637,334.8997,334.6459,334.6731,1811.0
2019-08-30 10:40:00,369.4,369.82,369.4,369.64,1655.0,334.7728,335.1534,334.7728,334.9903,1655.0
2019-08-30 10:45:00,369.29,369.34,369.04,369.12,1506.0,334.6731,334.7184,334.4465,334.519,1506.0
2019-08-30 10:50:00,369.08,369.47,369.0,369.31,1374.0,334.4828,334.8362,334.4103,334.6912,1374.0
2019-08-30 10:55:00,369.64,369.64,368.72,368.77,10887.0,334.9903,334.9903,334.1565,334.2019,10887.0
2019-08-30 11:00:00,368.63,368.64,367.82,367.96,3630.0,334.075,334.084,333.3409,333.4678,3630.0
2019-08-30 11:05:00,368.28,368.68,368.12,368.56,8440.0,333.7578,334.1203,333.6128,334.0115,8440.0
2019-08-30 11:10:00,368.43,368.6,367.83,367.83,2017.0,333.8937,334.0478,333.35,333.35,2017.0
2019-08-30 11:15:00,367.75,368.18,367.7,367.71,2301.0,333.2775,333.6672,333.2322,333.2412,2301.0
2019-08-30 11:20:00,367.59,368.11,367.37,367.37,3419.0,333.1325,333.6037,332.9331,332.9331,3419.0
2019-08-30 11:25:00,367.37,367.92,367.34,367.58,1900.0,332.9331,333.4315,332.9059,333.1234,1900.0
2019-08-30 11:30:00,367.79,368.72,367.76,368.72,2115.0,333.3137,334.1565,333.2865,334.1565,2115.0
2019-08-30 11:35:00,368.76,369.43,368.67,369.43,8486.0,334.1928,334.8,334.1112,334.8,8486.0
2019-08-30 11:40:00,369.74,370.19,369.52,370.05,8409.0,335.0809,335.4887,334.8815,335.3619,8409.0
2019-08-30 11:45:00,370.34,370.48,370.23,370.31,1267.0,335.6247,335.7516,335.525,335.5975,1267.0
2019-08-30 11:50:00,370.3,370.31,369.88,369.88,1550.0,335.5884,335.5975,335.2078,335.2078,1550.0
2019-08-30 11:55:00,369.71,370.05,369.71,369.79,1320.0,335.0537,335.3619,335.0537,335.1262,1320.0
2019-08-30 12:00:00,369.77,369.77,369.44,369.66,1000.0,335.1081,335.1081,334.809,335.0084,1000.0
2019-08-30 12:05:00,369.73,369.83,369.43,369.48,2330.0,335.0719,335.1625,334.8,334.8453,2330.0
2019-08-30 12:10:00,369.56,369.84,369.56,369.73,900.0,334.9178,335.1715,334.9178,335.0719,900.0
2019-08-30 12:15:00,369.73,369.94,369.73,369.94,1500.0,335.0719,335.2622,335.0719,335.2622,1500.0
2019-08-30 12:20:00,369.92,369.99,369.58,369.58,2847.0,335.2441,335.3075,334.9359,334.9359,2847.0
2019-08-30 12:25:00,369.63,369.74,369.42,369.73,1826.0,334.9812,335.0809,334.7909,335.0719,1826.0
2019-08-30 12:30:00,369.83,369.96,369.41,369.53,3023.0,335.1625,335.2803,334.7819,334.8906,3023.0
2019-08-30 12:35:00,369.56,369.91,369.56,369.77,1826.0,334.9178,335.235,334.9178,335.1081,1826.0
2019-08-30 12:40:00,369.9,370.23,369.9,370.23,600.0,335.2259,335.525,335.2259,335.525,600.0
2019-08-30 12:45:00,370.34,370.4,370.11,370.28,2944.0,335.6247,335.6791,335.4162,335.5703,2944.0
2019-08-30 12:50:00,370.18,370.18,369.62,369.83,3800.0,335.4797,335.4797,334.9722,335.1625,3800.0
2019-08-30 12:55:00,369.94,369.98,369.32,369.42,5548.0,335.2622,335.2984,334.7003,334.7909,5548.0
2019-08-30 13:00:00,369.56,369.68,369.44,369.57,2317.0,334.9178,335.0265,334.809,334.9269,2317.0
2019-08-30 13:05:00,369.53,369.53,369.31,369.34,1301.0,334.8906,334.8906,334.6912,334.7184,1301.0
2019-08-30 13:10:00,369.33,369.38,369.22,369.22,2068.0,334.7094,334.7547,334.6097,334.6097,2068.0
2019-08-30 13:15:00,369.13,369.2,368.97,369.05,1602.0,334.5281,334.5915,334.3831,334.4556,1602.0
2019-08-30 13:20:00,369.12,369.12,368.85,368.85,1256.0,334.519,334.519,334.2744,334.2744,1256.0
2019-08-30 13:25:00,368.75,368.94,368.75,368.87,2271.0,334.1837,334.3559,334.1837,334.2925,2271.0
2019-08-30 13:30:00,368.8,368.89,368.72,368.73,855.0,334.229,334.3106,334.1565,334.1656,855.0
2019-08-30 13:35:00,368.59,368.69,368.37,368.38,2328.0,334.0387,334.1293,333.8393,333.8484,2328.0
2019-08-30 13:40:00,368.42,368.42,368.22,368.37,4300.0,333.8847,333.8847,333.7034,333.8393,4300.0
2019-08-30 13:45:00,368.38,368.76,368.28,368.75,2804.0,333.8484,334.1928,333.7578,334.1837,2804.0
2019-08-30 13:50:00,368.63,368.88,368.63,368.86,3918.0,334.075,334.3015,334.075,334.2834,3918.0
2019-08-30 13:55:00,368.86,368.98,368.79,368.83,2709.0,334.2834,334.3922,334.22,334.2562,2709.0
2019-08-30 14:00:00,368.99,369.32,368.99,369.1,1299.0,334.4012,334.7003,334.4012,334.5009,1299.0
2019-08-30 14:05:00,369.23,369.33,369.07,369.32,1100.0,334.6187,334.7094,334.4737,334.7003,1100.0
2019-08-30 14:10:00,369.37,369.37,369.08,369.27,3837.0,334.7456,334.7456,334.4828,334.655,3837.0
2019-08-30 14:15:00,369.41,370.06,369.23,369.89,1185.0,334.7819,335.3709,334.6187,335.2169,1185.0
2019-08-30 14:20:00,369.78,369.88,369.51,369.51,1000.0,335.1172,335.2078,334.8725,334.8725,1000.0
2019-08-30 14:25:00,369.63,369.81,369.54,369.54,670.0,334.9812,335.1444,334.8997,334.8997,670.0
2019-08-30 14:30:00,369.46,370.09,369.46,369.63,1975.0,334.8272,335.3981,334.8272,334.9812,1975.0
2019-08-30 14:35:00,369.64,369.84,369.64,369.7,1470.0,334.9903,335.1715,334.9903,335.0447,1470.0
2019-08-30 14:40:00,369.69,369.69,369.36,369.68,1258.0,335.0356,335.0356,334.7365,335.0265,1258.0
2019-08-30 14:45:00,369.56,369.56,368.48,368.48,2672.0,334.9178,334.9178,333.939,333.939,2672.0
2019-08-30 14:50:00,368.45,368.64,368.44,368.57,1955.0,333.9118,334.084,333.9028,334.0206,1955.0
2019-08-30 14:55:00,368.58,368.76,368.57,368.66,1039.0,334.0297,334.1928,334.0206,334.1022,1039.0
2019-08-30 15:00:00,368.68,368.87,368.3,368.33,3300.0,334.1203,334.2925,333.7759,333.8031,3300.0
2019-08-30 15:05:00,368.43,368.44,367.85,367.99,4097.0,333.8937,333.9028,333.3681,333.495,4097.0
2019-08-30 15:10:00,367.9,367.92,367.77,367.79,1840.0,333.4134,333.4315,333.2956,333.3137,1840.0
2019-08-30 15:15:00,368.03,368.06,367.22,367.22,3388.0,333.5312,333.5584,332.7971,332.7971,3388.0
2019-08-30 15:20:00,367.23,367.39,367.23,367.34,3771.0,332.8062,332.9512,332.8062,332.9059,3771.0
2019-08-30 15:25:00,367.37,367.82,367.37,367.72,2350.0,332.9331,333.3409,332.9331,333.2503,2350.0
2019-08-30 15:30:00,367.72,368.23,367.72,367.93,5425.0,333.2503,333.7125,333.2503,333.4406,5425.0
2019-08-30 15:35:00,367.96,368.08,367.67,367.73,5858.0,333.4678,333.5765,333.205,333.2593,5858.0
2019-08-30 15:40:00,367.71,367.93,367.48,367.69,3786.0,333.2412,333.4406,333.0328,333.2231,3786.0
2019-08-30 15:45:00,367.83,368.01,367.68,367.68,8506.0,333.35,333.5131,333.214,333.214,8506.0
2019-08-30 15:50:00,367.75,368.2,367.75,368.07,12629.0,333.2775,333.6853,333.2775,333.5675,12629.0
2019-08-30 15:55:00,368.08,368.53,367.48,367.56,33385.0,333.5765,333.9843,333.0328,333.1053,33385.0
2019-09-03 09:30:00,364.65,365.79,363.5,364.15,12177.0,330.4681,331.5012,329.4259,330.0149,12177.0
2019-09-03 09:35:00,364.33,365.76,364.33,364.87,5843.0,330.1781,331.474,330.1781,330.6674,5843.0
2019-09-03 09:40:00,364.79,365.05,363.85,364.1,8799.0,330.5949,330.8306,329.743,329.9696,8799.0
2019-09-03 09:45:00,363.89,364.11,363.7,364.01,5350.0,329.7793,329.9787,329.6071,329.888,5350.0
2019-09-03 09:50:00,364.29,365.5,364.29,365.5,6275.0,330.1418,331.2384,330.1418,331.2384,6275.0
2019-09-03 09:55:00,365.41,365.42,365.12,365.29,1900.0,331.1568,331.1659,330.894,331.0481,1900.0
2019-09-03 10:00:00,365.32,365.32,362.62,362.62,4782.0,331.0753,331.0753,328.6283,328.6283,4782.0
2019-09-03 10:05:00,362.5,363.73,362.5,363.45,4020.0,328.5196,329.6343,328.5196,329.3805,4020.0
2019-09-03 10:10:00,363.44,363.71,362.87,363.21,3008.0,329.3715,329.6162,328.8549,329.163,3008.0
2019-09-03 10:15:00,362.91,363.59,362.87,363.58,3109.0,328.8912,329.5074,328.8549,329.4984,3109.0
2019-09-03 10:20:00,363.6,363.88,363.44,363.44,1731.0,329.5165,329.7702,329.3715,329.3715,1731.0
2019-09-03 10:25:00,363.36,364.14,362.93,364.14,4926.0,329.299,330.0059,328.9093,330.0059,4926.0
2019-09-03 10:30:00,364.13,364.13,363.24,363.54,3100.0,329.9968,329.9968,329.1902,329.4621,3100.0
2019-09-03 10:35:00,363.36,363.56,363.0,363.18,1701.0,329.299,329.4802,328.9727,329.1359,1701.0
2019-09-03 10:40:00,363.35,364.26,363.35,363.44,3124.0,329.2899,330.1146,329.2899,329.3715,3124.0
2019-09-03 10:45:00,363.38,364.18,363.34,364.18,2000.0,329.3171,330.0421,329.2809,330.0421,2000.0
2019-09-03 10:50:00,363.97,364.48,363.97,364.36,2900.0,329.8518,330.314,329.8518,330.2052,2900.0
2019-09-03 10:55:00,364.47,364.77,364.33,364.77,1700.0,330.3049,330.5768,330.1781,330.5768,1700.0
2019-09-03 11:00:00,364.69,364.78,364.29,364.3,7500.0,330.5043,330.5859,330.1418,330.1509,7500.0
2019-09-03 11:05:00,364.29,364.75,364.29,364.48,2025.0,330.1418,330.5587,330.1418,330.314,2025.0
2019-09-03 11:10:00,364.21,364.3,363.61,363.75,3700.0,330.0693,330.1509,329.5255,329.6524,3700.0
2019-09-03 11:15:00,363.72,363.85,363.46,363.7,6825.0,329.6252,329.743,329.3896,329.6071,6825.0
2019-09-03 11:20:00,363.7,363.84,363.41,363.41,6800.0,329.6071,329.734,329.3443,329.3443,6800.0
2019-09-03 11:25:00,363.5,363.7,363.29,363.55,5301.0,329.4259,329.6071,329.2355,329.4712,5301.0
2019-09-03 11:30:00,363.61,364.14,363.34,363.72,8657.0,329.5255,330.0059,329.2809,329.6252,8657.0
2019-09-03 11:35:00,363.74,363.84,363.43,363.49,10835.0,329.6434,329.734,329.3624,329.4168,10835.0
2019-09-03 11:40:00,363.42,363.67,363.3,363.67,1460.0,329.3534,329.5799,329.2446,329.5799,1460.0
2019-09-03 11:45:00,363.65,364.2,363.37,364.13,10621.0,329.5618,330.0602,329.308,329.9968,10621.0
2019-09-03 11:50:00,364.33,364.33,363.47,363.68,10061.0,330.1781,330.1781,329.3987,329.589,10061.0
2019-09-03 11:55:00,363.64,363.64,363.4,363.62,1778.0,329.5527,329.5527,329.3352,329.5346,1778.0
2019-09-03 12:00:00,363.64,363.97,363.62,363.62,2478.0,329.5527,329.8518,329.5346,329.5346,2478.0
2019-09-03 12:05:00,363.68,363.98,363.19,363.78,8548.0,329.589,329.8609,329.1449,329.6796,8548.0
2019-09-03 12:10:00,363.85,363.88,363.67,363.79,1189.0,329.743,329.7702,329.5799,329.6887,1189.0
2019-09-03 12:15:00,363.71,364.26,363.71,364.25,647.0,329.6162,330.1146,329.6162,330.1056,647.0
2019-09-03 12:20:00,364.31,364.31,363.79,363.89,1935.0,330.1599,330.1599,329.6887,329.7793,1935.0
2019-09-03 12:25:00,363.99,364.24,363.89,364.23,1925.0,329.8699,330.0965,329.7793,330.0874,1925.0
2019-09-03 12:30:00,364.1,364.28,363.96,364.19,1100.0,329.9696,330.1327,329.8427,330.0512,1100.0
2019-09-03 12:35:00,364.1,364.5,364.04,364.31,2049.0,329.9696,330.3321,329.9152,330.1599,2049.0
2019-09-03 12:40:00,364.49,364.85,364.49,364.85,800.0,330.3231,330.6493,330.3231,330.6493,800.0
2019-09-03 12:45:00,364.63,365.31,364.62,365.31,1400.0,330.4499,331.0662,330.4409,331.0662,1400.0
2019-09-03 12:50:00,365.34,365.34,364.69,364.72,2119.0,331.0934,331.0934,330.5043,330.5315,2119.0
2019-09-03 12:55:00,364.64,364.96,364.63,364.77,2100.0,330.459,330.749,330.4499,330.5768,2100.0
2019-09-03 13:00:00,364.8,364.98,364.63,364.67,1900.0,330.604,330.7671,330.4499,330.4862,1900.0
2019-09-03 13:05:00,364.79,364.94,364.44,364.79,4979.0,330.5949,330.7309,330.2777,330.5949,4979.0
2019-09-03 13:10:00,364.68,365.0,364.68,365.0,300.0,330.4952,330.7852,330.4952,330.7852,300.0
2019-09-03 13:15:00,364.96,365.34,364.96,365.18,1701.0,330.749,331.0934,330.749,330.9484,1701.0
2019-09-03 13:20:00,365.01,365.01,364.58,364.65,1602.0,330.7943,330.7943,330.4046,330.4681,1602.0
2019-09-03 13:25:00,364.83,364.83,364.39,364.39,1500.0,330.6312,330.6312,330.2324,330.2324,1500.0
2019-09-03 13:30:00,364.6,364.6,364.32,364.41,1600.0,330.4227,330.4227,330.169,330.2506,1600.0
2019-09-03 13:35:00,364.38,364.65,364.25,364.63,2041.0,330.2234,330.4681,330.1056,330.4499,2041.0
2019-09-03 13:40:00,364.64,364.68,364.15,364.15,2098.0,330.459,330.4952,330.0149,330.0149,2098.0
2019-09-03 13:45:00,364.27,364.43,364.25,364.25,1500.0,330.1237,330.2687,330.1056,330.1056,1500.0
2019-09-03 13:50:00,364.37,364.37,363.87,363.91,2102.0,330.2143,330.2143,329.7612,329.7974,2102.0
2019-09-03 13:55:00,364.01,364.35,364.01,364.29,4286.0,329.888,330.1962,329.888,330.1418,4286.0
2019-09-03 14:00:00,364.39,364.79,364.39,364.75,1333.0,330.2324,330.5949,330.2324,330.5587,1333.0
2019-09-03 14:05:00,364.82,365.04,364.65,365.02,7612.0,330.6221,330.8215,330.4681,330.8034,7612.0
2019-09-03 14:10:00,365.0,365.26,364.9,365.05,3900.0,330.7852,331.0209,330.6946,330.8306,3900.0
2019-09-03 14:15:00,364.92,365.1,364.7,364.7,2781.0,330.7127,330.8759,330.5134,330.5134,2781.0
2019-09-03 14:20:00,364.61,364.95,364.61,364.75,1597.0,330.4318,330.7399,330.4318,330.5587,1597.0
2019-09-03 14:25:00,364.8,365.31,364.8,365.27,3927.0,330.604,331.0662,330.604,331.0299,3927.0
2019-09-03 14:30:00,365.25,365.28,365.0,365.0,8673.0,331.0118,331.039,330.7852,330.7852,8673.0
2019-09-03 14:35:00,364.94,365.33,364.8,365.05,4521.0,330.7309,331.0843,330.604,330.8306,4521.0
2019-09-03 14:40:00,365.09,365.41,365.02,365.41,2200.0,330.8668,331.1568,330.8034,331.1568,2200.0
2019-09-03 14:45:00,365.5,366.18,365.27,366.17,3380.0,331.2384,331.8546,331.0299,331.8456,3380.0
2019-09-03 14:50:00,366.06,366.29,366.06,366.16,2200.0,331.7459,331.9543,331.7459,331.8365,2200.0
2019-09-03 14:55:00,366.3,366.48,366.1,366.17,1994.0,331.9634,332.1265,331.7821,331.8456,1994.0
2019-09-03 15:00:00,366.11,366.3,365.97,366.19,1800.0,331.7912,331.9634,331.6643,331.8637,1800.0
2019-09-03 15:05:00,366.0,366.59,366.0,366.59,3547.0,331.6915,332.2262,331.6915,332.2262,3547.0
2019-09-03 15:10:00,366.48,366.56,366.36,366.56,2733.0,332.1265,332.199,332.0178,332.199,2733.0
2019-09-03 15:15:00,366.56,366.83,366.43,366.73,4220.0,332.199,332.4437,332.0812,332.3531,4220.0
2019-09-03 15:20:00,366.86,367.1,366.77,366.77,2200.0,332.4709,332.6884,332.3893,332.3893,2200.0
2019-09-03 15:25:00,366.81,366.81,366.33,366.59,3201.0,332.4256,332.4256,331.9906,332.2262,3201.0
2019-09-03 15:30:00,366.65,366.93,366.61,366.73,4597.0,332.2806,332.5343,332.2443,332.3531,4597.0
2019-09-03 15:35:00,366.88,366.98,366.68,366.87,3830.0,332.489,332.5796,332.3078,332.48,3830.0
2019-09-03 15:40:00,367.12,367.12,366.55,366.72,5090.0,332.7065,332.7065,332.19,332.344,5090.0
2019-09-03 15:45:00,366.83,367.19,366.52,366.59,7974.0,332.4437,332.77,332.1628,332.2262,7974.0
2019-09-03 15:50:00,366.66,367.12,366.58,366.66,12924.0,332.2896,332.7065,332.2171,332.2896,12924.0
2019-09-03 15:55:00,366.44,366.44,365.53,366.26,36960.0,332.0903,332.0903,331.2656,331.9271,36960.0
2019-09-04 09:30:00,368.64,369.7,368.64,369.17,7284.0,334.084,335.0447,334.084,334.5644,7284.0
2019-09-04 09:35:00,368.73,369.56,368.24,369.54,2700.0,334.1656,334.9178,333.7215,334.8997,2700.0
2019-09-04 09:40:00,369.54,369.54,368.6,368.61,4594.0,334.8997,334.8997,334.0478,334.0568,4594.0
2019-09-04 09:45:00,368.38,368.55,367.5,367.5,10136.0,333.8484,334.0025,333.0509,333.0509,10136.0
2019-09-04 09:50:00,367.72,368.37,367.61,368.37,6449.0,333.2503,333.8393,333.1506,333.8393,6449.0
2019-09-04 09:55:00,368.35,368.59,368.1,368.35,8200.0,333.8212,334.0387,333.5947,333.8212,8200.0
2019-09-04 10:00:00,368.6,368.63,368.16,368.25,8053.0,334.0478,334.075,333.649,333.7306,8053.0
2019-09-04 10:05:00,368.3,368.3,367.24,367.24,2800.0,333.7759,333.7759,332.8153,332.8153,2800.0
2019-09-04 10:10:00,367.33,367.42,366.86,367.38,9321.0,332.8968,332.9784,332.4709,332.9421,9321.0
2019-09-04 10:15:00,367.5,368.41,367.48,368.0,14771.0,333.0509,333.8756,333.0328,333.504,14771.0
2019-09-04 10:20:00,368.04,368.31,367.59,367.59,1937.0,333.5403,333.785,333.1325,333.1325,1937.0
2019-09-04 10:25:00,367.78,368.17,367.26,368.0,2994.0,333.3047,333.6581,332.8334,333.504,2994.0
2019-09-04 10:30:00,368.0,368.38,367.96,368.05,14781.0,333.504,333.8484,333.4678,333.5493,14781.0
2019-09-04 10:35:00,368.0,368.2,367.86,368.06,2400.0,333.504,333.6853,333.3772,333.5584,2400.0
2019-09-04 10:40:00,368.11,368.5,367.97,368.5,21544.0,333.6037,333.9572,333.4768,333.9572,21544.0
2019-09-04 10:45:00,368.81,368.92,368.6,368.92,1300.0,334.2381,334.3378,334.0478,334.3378,1300.0
2019-09-04 10:50:00,368.87,369.33,368.87,368.97,2500.0,334.2925,334.7094,334.2925,334.3831,2500.0
2019-09-04 10:55:00,368.97,369.39,368.9,369.14,2137.0,334.3831,334.7637,334.3197,334.5372,2137.0
2019-09-04 11:00:00,369.27,369.66,369.27,369.61,4076.0,334.655,335.0084,334.655,334.9631,4076.0
2019-09-04 11:05:00,369.57,370.11,369.34,370.11,5397.0,334.9269,335.4162,334.7184,335.4162,5397.0
2019-09-04 11:10:00,370.01,370.4,369.95,369.95,1868.0,335.3256,335.6791,335.2712,335.2712,1868.0
2019-09-04 11:15:00,369.89,370.68,369.77,370.57,2109.0,335.2169,335.9328,335.1081,335.8331,2109.0
2019-09-04 11:20:00,370.71,371.57,370.59,371.25,3815.0,335.96,336.7394,335.8512,336.4494,3815.0
2019-09-04 11:25:00,371.35,371.46,371.17,371.36,2236.0,336.54,336.6397,336.3769,336.5491,2236.0
2019-09-04 11:30:00,371.32,371.34,371.07,371.34,3805.0,336.5128,336.5309,336.2863,336.5309,3805.0
2019-09-04 11:35:00,371.29,371.4,371.05,371.25,5279.0,336.4856,336.5853,336.2681,336.4494,5279.0
2019-09-04 11:40:00,371.33,371.87,371.33,371.66,800.0,336.5219,337.0113,336.5219,336.8209,800.0
2019-09-04 11:45:00,371.64,371.72,371.11,371.11,2405.0,336.8028,336.8753,336.3225,336.3225,2405.0
2019-09-04 11:50:00,371.31,371.54,371.19,371.54,2352.0,336.5038,336.7122,336.395,336.7122,2352.0
2019-09-04 11:55:00,371.41,371.61,371.38,371.41,2100.0,336.5944,336.7756,336.5672,336.5944,2100.0
2019-09-04 12:00:00,371.35,371.39,371.2,371.22,831.0,336.54,336.5763,336.4041,336.4222,831.0
2019-09-04 12:05:00,371.22,371.44,371.18,371.41,800.0,336.4222,336.6216,336.3859,336.5944,800.0
2019-09-04 12:10:00,371.4,371.65,371.4,371.44,2483.0,336.5853,336.8119,336.5853,336.6216,2483.0
2019-09-04 12:15:00,371.47,371.6,371.04,371.35,6747.0,336.6488,336.7666,336.2591,336.54,6747.0
2019-09-04 12:20:00,371.32,371.65,371.31,371.45,1805.0,336.5128,336.8119,336.5038,336.6306,1805.0
2019-09-04 12:25:00,371.41,371.41,370.99,371.0,1000.0,336.5944,336.5944,336.2137,336.2228,1000.0
2019-09-04 12:30:00,371.03,371.11,370.94,371.08,2124.0,336.25,336.3225,336.1684,336.2953,2124.0
2019-09-04 12:35:00,371.0,371.01,370.89,370.98,600.0,336.2228,336.2319,336.1231,336.2047,600.0
2019-09-04 12:40:00,371.0,371.03,370.95,370.96,785.0,336.2228,336.25,336.1775,336.1866,785.0
2019-09-04 12:45:00,371.1,371.5,370.98,371.35,4008.0,336.3134,336.6759,336.2047,336.54,4008.0
2019-09-04 12:50:00,371.47,371.48,371.3,371.41,1864.0,336.6488,336.6578,336.4947,336.5944,1864.0
2019-09-04 12:55:00,371.39,371.64,371.39,371.58,1400.0,336.5763,336.8028,336.5763,336.7484,1400.0
2019-09-04 13:00:00,371.61,371.61,370.84,370.84,3383.0,336.7756,336.7756,336.0778,336.0778,3383.0
2019-09-04 13:05:00,370.85,370.85,370.61,370.85,700.0,336.0869,336.0869,335.8694,336.0869,700.0
2019-09-04 13:10:00,370.48,370.72,370.48,370.62,1422.0,335.7516,335.9691,335.7516,335.8784,1422.0
2019-09-04 13:15:00,370.51,370.68,370.46,370.46,1800.0,335.7787,335.9328,335.7334,335.7334,1800.0
2019-09-04 13:20:00,370.32,370.57,370.32,370.55,1010.0,335.6066,335.8331,335.6066,335.815,1010.0
2019-09-04 13:25:00,370.46,370.48,370.31,370.37,1200.0,335.7334,335.7516,335.5975,335.6519,1200.0
2019-09-04 13:30:00,370.45,370.65,370.45,370.54,3092.0,335.7244,335.9056,335.7244,335.8059,3092.0
2019-09-04 13:35:00,370.34,370.52,370.33,370.33,1455.0,335.6247,335.7878,335.6156,335.6156,1455.0
2019-09-04 13:40:00,370.3,370.31,370.2,370.22,900.0,335.5884,335.5975,335.4978,335.5159,900.0
2019-09-04 13:45:00,370.39,370.46,370.14,370.21,1605.0,335.67,335.7334,335.4434,335.5069,1605.0
2019-09-04 13:50:00,370.18,370.2,369.95,369.95,1708.0,335.4797,335.4978,335.2712,335.2712,1708.0
2019-09-04 13:55:00,369.86,370.36,369.8,370.04,800.0,335.1897,335.6428,335.1353,335.3528,800.0
2019-09-04 14:00:00,370.18,370.21,369.99,370.04,2024.0,335.4797,335.5069,335.3075,335.3528,2024.0
2019-09-04 14:05:00,370.2,370.42,370.16,370.42,1402.0,335.4978,335.6972,335.4616,335.6972,1402.0
2019-09-04 14:10:00,370.44,370.44,370.2,370.28,3133.0,335.7153,335.7153,335.4978,335.5703,3133.0
2019-09-04 14:15:00,370.52,370.55,370.15,370.21,5052.0,335.7878,335.815,335.4525,335.5069,5052.0
2019-09-04 14:20:00,370.2,370.2,369.98,370.01,1100.0,335.4978,335.4978,335.2984,335.3256,1100.0
2019-09-04 14:25:00,369.95,370.11,369.85,369.92,3905.0,335.2712,335.4162,335.1806,335.2441,3905.0
2019-09-04 14:30:00,369.94,370.23,369.87,370.21,2900.0,335.2622,335.525,335.1987,335.5069,2900.0
2019-09-04 14:35:00,370.21,370.29,370.04,370.04,1301.0,335.5069,335.5794,335.3528,335.3528,1301.0
2019-09-04 14:40:00,370.19,370.33,370.07,370.2,2510.0,335.4887,335.6156,335.38,335.4978,2510.0
2019-09-04 14:45:00,370.22,370.58,370.08,370.57,2000.0,335.5159,335.8422,335.3891,335.8331,2000.0
2019-09-04 14:50:00,370.5,370.66,370.31,370.62,2344.0,335.7697,335.9147,335.5975,335.8784,2344.0
2019-09-04 14:55:00,370.54,370.54,370.07,370.17,6622.0,335.8059,335.8059,335.38,335.4706,6622.0
2019-09-04 15:00:00,370.29,370.77,370.22,370.77,4176.0,335.5794,336.0144,335.5159,336.0144,4176.0
2019-09-04 15:05:00,370.79,370.79,370.42,370.52,3065.0,336.0325,336.0325,335.6972,335.7878,3065.0
2019-09-04 15:10:00,370.45,371.13,370.35,371.09,4344.0,335.7244,336.3406,335.6337,336.3044,4344.0
2019-09-04 15:15:00,371.0,371.12,370.77,371.02,2851.0,336.2228,336.3316,336.0144,336.2409,2851.0
2019-09-04 15:20:00,370.95,371.02,370.83,370.97,2800.0,336.1775,336.2409,336.0687,336.1956,2800.0
2019-09-04 15:25:00,371.05,371.35,371.02,371.35,2596.0,336.2681,336.54,336.2409,336.54,2596.0
2019-09-04 15:30:00,371.35,371.66,371.29,371.4,4118.0,336.54,336.8209,336.4856,336.5853,4118.0
2019-09-04 15:35:00,371.4,371.49,371.22,371.49,3563.0,336.5853,336.6669,336.4222,336.6669,3563.0
2019-09-04 15:40:00,371.59,371.63,371.24,371.53,5945.0,336.7575,336.7938,336.4403,336.7031,5945.0
2019-09-04 15:45:00,371.49,371.61,371.34,371.6,7269.0,336.6669,336.7756,336.5309,336.7666,7269.0
2019-09-04 15:50:00,371.53,371.74,371.31,371.55,21606.0,336.7031,336.8934,336.5038,336.7213,21606.0
2019-09-04 15:55:00,371.53,372.13,371.53,371.98,28013.0,336.7031,337.2469,336.7031,337.1109,28013.0
2019-09-05 09:30:00,375.0,375.0,374.16,374.61,12967.0,339.8479,339.8479,339.0866,339.4944,12967.0
2019-09-05 09:35:00,374.77,374.77,372.76,372.83,9767.0,339.6394,339.6394,337.8178,337.8813,9767.0
2019-09-05 09:40:00,372.8,372.8,372.2,372.61,6602.0,337.8541,337.8541,337.3103,337.6819,6602.0
2019-09-05 09:45:00,372.61,373.69,372.61,372.81,6223.0,337.6819,338.6607,337.6819,337.8631,6223.0
2019-09-05 09:50:00,372.74,373.07,372.74,373.07,2142.0,337.7997,338.0988,337.7997,338.0988,2142.0
2019-09-05 09:55:00,373.15,373.65,373.13,373.38,3581.0,338.1713,338.6244,338.1531,338.3797,3581.0
2019-09-05 10:00:00,373.46,374.42,373.46,374.18,6188.0,338.4522,339.3222,338.4522,339.1047,6188.0
2019-09-05 10:05:00,374.05,374.12,373.35,374.1,5559.0,338.9869,339.0503,338.3525,339.0322,5559.0
2019-09-05 10:10:00,374.23,374.23,373.8,373.81,1900.0,339.15,339.15,338.7603,338.7694,1900.0
2019-09-05 10:15:00,374.15,374.57,374.03,374.56,3658.0,339.0775,339.4582,338.9688,339.4491,3658.0
2019-09-05 10:20:00,374.3,374.3,373.38,373.38,2220.0,339.2135,339.2135,338.3797,338.3797,2220.0
2019-09-05 10:25:00,373.33,373.36,372.94,373.11,3524.0,338.3344,338.3616,337.981,338.135,3524.0
2019-09-05 10:30:00,373.28,373.74,373.11,373.63,3776.0,338.2891,338.706,338.135,338.6063,3776.0
2019-09-05 10:35:00,373.74,374.34,373.51,374.09,6803.0,338.706,339.2497,338.4975,339.0232,6803.0
2019-09-05 10:40:00,374.22,374.44,374.07,374.4,6250.0,339.141,339.3404,339.005,339.3041,6250.0
2019-09-05 10:45:00,374.27,374.34,373.9,374.19,1953.0,339.1863,339.2497,338.851,339.1138,1953.0
2019-09-05 10:50:00,374.13,374.44,374.07,374.28,2413.0,339.0594,339.3404,339.005,339.1953,2413.0
2019-09-05 10:55:00,374.18,374.18,373.58,373.63,9277.0,339.1047,339.1047,338.561,338.6063,9277.0
2019-09-05 11:00:00,373.48,373.7,372.64,372.72,2867.0,338.4703,338.6697,337.7091,337.7816,2867.0
2019-09-05 11:05:00,372.52,372.68,372.44,372.61,1930.0,337.6003,337.7453,337.5278,337.6819,1930.0
2019-09-05 11:10:00,372.6,372.65,372.51,372.57,2732.0,337.6728,337.7181,337.5913,337.6456,2732.0
2019-09-05 11:15:00,372.51,372.57,371.38,371.38,9304.0,337.5913,337.6456,336.5672,336.5672,9304.0
2019-09-05 11:20:00,371.39,372.06,371.38,372.06,5236.0,336.5763,337.1834,336.5672,337.1834,5236.0
2019-09-05 11:25:00,372.14,372.14,371.58,372.08,3967.0,337.2559,337.2559,336.7484,337.2016,3967.0
2019-09-05 11:30:00,372.03,372.18,371.82,372.18,6437.0,337.1563,337.2922,336.9659,337.2922,6437.0
2019-09-05 11:35:00,372.05,372.34,371.98,372.06,1434.0,337.1744,337.4372,337.1109,337.1834,1434.0
2019-09-05 11:40:00,371.73,371.87,371.42,371.42,1728.0,336.8844,337.0113,336.6034,336.6034,1728.0
2019-09-05 11:45:00,371.51,371.69,371.5,371.69,1317.0,336.685,336.8481,336.6759,336.8481,1317.0
2019-09-05 11:50:00,371.69,371.8,371.55,371.68,2173.0,336.8481,336.9478,336.7213,336.8391,2173.0
2019-09-05 11:55:00,371.72,372.09,371.69,371.92,3701.0,336.8753,337.2106,336.8481,337.0566,3701.0
2019-09-05 12:00:00,371.85,372.02,371.66,372.02,4841.0,336.9931,337.1472,336.8209,337.1472,4841.0
2019-09-05 12:05:00,372.12,372.57,372.11,372.5,3720.0,337.2378,337.6456,337.2288,337.5822,3720.0
2019-09-05 12:10:00,372.56,372.62,372.46,372.55,1300.0,337.6366,337.691,337.546,337.6275,1300.0
2019-09-05 12:15:00,372.55,372.71,372.41,372.45,2311.0,337.6275,337.7725,337.5006,337.5369,2311.0
2019-09-05 12:20:00,372.52,372.52,372.22,372.51,3801.0,337.6003,337.6003,337.3285,337.5913,3801.0
2019-09-05 12:25:00,372.28,372.39,372.1,372.27,2061.0,337.3828,337.4825,337.2197,337.3738,2061.0
2019-09-05 12:30:00,372.27,372.35,372.02,372.02,1785.0,337.3738,337.4463,337.1472,337.1472,1785.0
2019-09-05 12:35:00,372.13,372.17,371.87,371.91,3203.0,337.2469,337.2831,337.0113,337.0475,3203.0
2019-09-05 12:40:00,371.92,371.93,371.55,371.76,4586.0,337.0566,337.0656,336.7213,336.9116,4586.0
2019-09-05 12:45:00,371.69,371.77,371.66,371.69,1295.0,336.8481,336.9206,336.8209,336.8481,1295.0
2019-09-05 12:50:00,371.64,371.75,371.54,371.58,2290.0,336.8028,336.9025,336.7122,336.7484,2290.0
2019-09-05 12:55:00,371.58,371.62,371.42,371.47,4373.0,336.7484,336.7847,336.6034,336.6488,4373.0
2019-09-05 13:00:00,371.5,371.91,371.48,371.79,11450.0,336.6759,337.0475,336.6578,336.9388,11450.0
2019-09-05 13:05:00,371.79,371.79,371.4,371.41,2795.0,336.9388,336.9388,336.5853,336.5944,2795.0
2019-09-05 13:10:00,371.43,371.85,371.38,371.75,3600.0,336.6125,336.9931,336.5672,336.9025,3600.0
2019-09-05 13:15:00,371.66,371.67,370.83,370.83,4401.0,336.8209,336.83,336.0687,336.0687,4401.0
2019-09-05 13:20:00,370.77,370.9,370.65,370.65,4850.0,336.0144,336.1322,335.9056,335.9056,4850.0
2019-09-05 13:25:00,370.64,370.91,370.36,370.47,4702.0,335.8966,336.1412,335.6428,335.7425,4702.0
2019-09-05 13:30:00,370.54,370.65,370.17,370.22,3017.0,335.8059,335.9056,335.4706,335.5159,3017.0
2019-09-05 13:35:00,370.14,370.51,370.09,370.51,2944.0,335.4434,335.7787,335.3981,335.7787,2944.0
2019-09-05 13:40:00,370.5,370.51,370.39,370.4,300.0,335.7697,335.7787,335.67,335.6791,300.0
2019-09-05 13:45:00,370.4,370.42,369.89,369.89,2083.0,335.6791,335.6972,335.2169,335.2169,2083.0
2019-09-05 13:50:00,369.9,370.13,369.85,369.95,1700.0,335.2259,335.4344,335.1806,335.2712,1700.0
2019-09-05 13:55:00,369.96,370.06,369.8,369.8,4324.0,335.2803,335.3709,335.1353,335.1353,4324.0
2019-09-05 14:00:00,369.78,369.79,369.56,369.76,2537.0,335.1172,335.1262,334.9178,335.099,2537.0
2019-09-05 14:05:00,369.72,369.72,369.19,369.19,3013.0,335.0628,335.0628,334.5825,334.5825,3013.0
2019-09-05 14:10:00,369.11,369.14,368.84,369.02,3101.0,334.51,334.5372,334.2653,334.4284,3101.0
2019-09-05 14:15:00,369.06,369.06,368.12,368.39,17569.0,334.4647,334.4647,333.6128,333.8575,17569.0
2019-09-05 14:20:00,368.32,368.35,368.15,368.16,2658.0,333.794,333.8212,333.64,333.649,2658.0
2019-09-05 14:25:00,368.16,368.26,368.07,368.16,1024.0,333.649,333.7397,333.5675,333.649,1024.0
2019-09-05 14:30:00,368.12,368.27,368.04,368.1,4490.0,333.6128,333.7487,333.5403,333.5947,4490.0
2019-09-05 14:35:00,368.07,368.27,367.81,367.97,10695.0,333.5675,333.7487,333.3318,333.4768,10695.0
2019-09-05 14:40:00,367.8,367.91,367.19,367.26,5650.0,333.3228,333.4225,332.77,332.8334,5650.0
2019-09-05 14:45:00,367.31,367.85,366.96,367.69,6138.0,332.8787,333.3681,332.5615,333.2231,6138.0
2019-09-05 14:50:00,367.69,367.7,367.43,367.61,3072.0,333.2231,333.2322,332.9875,333.1506,3072.0
2019-09-05 14:55:00,367.55,367.67,367.49,367.52,3406.0,333.0962,333.205,333.0418,333.069,3406.0
2019-09-05 15:00:00,367.54,367.75,367.4,367.56,4522.0,333.0871,333.2775,332.9603,333.1053,4522.0
2019-09-05 15:05:00,367.65,367.68,367.27,367.3,4622.0,333.1868,333.214,332.8425,332.8696,4622.0
2019-09-05 15:10:00,367.26,367.55,367.1,367.18,7016.0,332.8334,333.0962,332.6884,332.7609,7016.0
2019-09-05 15:15:00,367.23,367.58,367.23,367.58,3706.0,332.8062,333.1234,332.8062,333.1234,3706.0
2019-09-05 15:20:00,367.56,368.22,367.51,367.96,6654.0,333.1053,333.7034,333.06,333.4678,6654.0
2019-09-05 15:25:00,368.0,368.37,368.0,368.15,4310.0,333.504,333.8393,333.504,333.64,4310.0
2019-09-05 15:30:00,368.21,368.21,368.01,368.14,11125.0,333.6943,333.6943,333.5131,333.6309,11125.0
2019-09-05 15:35:00,368.18,368.19,367.68,367.73,9546.0,333.6672,333.6762,333.214,333.2593,9546.0
2019-09-05 15:40:00,367.94,368.29,367.94,368.29,5774.0,333.4497,333.7668,333.4497,333.7668,5774.0
2019-09-05 15:45:00,368.24,368.31,367.49,367.49,11173.0,333.7215,333.785,333.0418,333.0418,11173.0
2019-09-05 15:50:00,367.48,368.02,367.13,367.93,24525.0,333.0328,333.5222,332.7156,333.4406,24525.0
2019-09-05 15:55:00,367.93,368.7,367.93,368.32,36177.0,333.4406,334.1384,333.4406,333.794,36177.0
2019-09-06 09:30:00,369.59,370.12,368.84,368.84,25560.0,336.1472,336.6292,335.465,335.465,25560.0
2019-09-06 09:35:00,368.55,370.85,368.45,370.85,7789.0,335.2013,337.2932,335.1103,337.2932,7789.0
2019-09-06 09:40:00,370.67,370.85,369.83,370.59,4343.0,337.1294,337.2932,336.3655,337.0567,4343.0
2019-09-06 09:45:00,370.55,371.58,370.54,371.0,4273.0,337.0203,337.9571,337.0112,337.4296,4273.0
2019-09-06 09:50:00,370.83,371.17,370.62,370.8,2956.0,337.275,337.5842,337.084,337.2477,2956.0
2019-09-06 09:55:00,370.75,370.75,370.14,370.3,1802.0,337.2022,337.2022,336.6474,336.7929,1802.0
2019-09-06 10:00:00,370.55,370.55,369.13,369.13,2100.0,337.0203,337.0203,335.7288,335.7288,2100.0
2019-09-06 10:05:00,368.83,369.3,368.65,369.3,4787.0,335.4559,335.8834,335.2922,335.8834,4787.0
2019-09-06 10:10:00,369.29,369.67,369.18,369.53,874.0,335.8743,336.2199,335.7743,336.0926,874.0
2019-09-06 10:15:00,369.68,369.76,369.6,369.69,2190.0,336.229,336.3018,336.1563,336.2381,2190.0
2019-09-06 10:20:00,369.66,370.29,369.48,370.14,1519.0,336.2108,336.7838,336.0471,336.6474,1519.0
2019-09-06 10:25:00,370.36,371.0,370.29,371.0,7844.0,336.8475,337.4296,336.7838,337.4296,7844.0
2019-09-06 10:30:00,370.92,371.06,370.65,371.06,2205.0,337.3568,337.4842,337.1113,337.4842,2205.0
2019-09-06 10:35:00,371.07,371.28,371.06,371.26,3100.0,337.4932,337.6842,337.4842,337.6661,3100.0
2019-09-06 10:40:00,371.36,371.47,371.02,371.02,1710.0,337.757,337.8571,337.4478,337.4478,1710.0
2019-09-06 10:45:00,370.81,370.81,370.29,370.53,2512.0,337.2568,337.2568,336.7838,337.0021,2512.0
2019-09-06 10:50:00,370.6,370.6,369.85,369.85,3723.0,337.0658,337.0658,336.3836,336.3836,3723.0
2019-09-06 10:55:00,369.72,369.82,369.45,369.82,5005.0,336.2654,336.3564,336.0198,336.3564,5005.0
2019-09-06 11:00:00,369.84,370.23,369.57,370.23,2980.0,336.3745,336.7293,336.129,336.7293,2980.0
2019-09-06 11:05:00,370.18,370.61,370.1,370.57,2517.0,336.6838,337.0749,336.611,337.0385,2517.0
2019-09-06 11:10:00,370.56,370.69,370.45,370.61,1873.0,337.0294,337.1476,336.9294,337.0749,1873.0
2019-09-06 11:15:00,370.52,370.52,370.25,370.26,2287.0,336.993,336.993,336.7474,336.7565,2287.0
2019-09-06 11:20:00,370.21,370.44,370.09,370.09,1148.0,336.7111,336.9203,336.6019,336.6019,1148.0
2019-09-06 11:25:00,370.09,370.23,369.55,369.55,2202.0,336.6019,336.7293,336.1108,336.1108,2202.0
2019-09-06 11:30:00,369.78,369.85,369.61,369.85,1800.0,336.32,336.3836,336.1654,336.3836,1800.0
2019-09-06 11:35:00,369.93,370.51,369.93,370.12,2040.0,336.4564,336.9839,336.4564,336.6292,2040.0
2019-09-06 11:40:00,370.0,370.19,369.92,370.19,1816.0,336.5201,336.6929,336.4473,336.6929,1816.0
2019-09-06 11:45:00,370.08,370.08,369.72,369.94,5172.0,336.5928,336.5928,336.2654,336.4655,5172.0
2019-09-06 11:50:00,369.92,370.11,369.9,369.91,710.0,336.4473,336.6201,336.4291,336.4382,710.0
2019-09-06 11:55:00,369.9,369.9,369.47,369.75,1700.0,336.4291,336.4291,336.038,336.2927,1700.0
2019-09-06 12:00:00,369.73,369.74,369.54,369.73,1000.0,336.2745,336.2836,336.1017,336.2745,1000.0
2019-09-06 12:05:00,369.61,369.71,369.54,369.71,1346.0,336.1654,336.2563,336.1017,336.2563,1346.0
2019-09-06 12:10:00,370.02,370.51,370.01,370.18,2699.0,336.5383,336.9839,336.5292,336.6838,2699.0
2019-09-06 12:15:00,370.23,370.37,370.11,370.24,1790.0,336.7293,336.8566,336.6201,336.7384,1790.0
2019-09-06 12:20:00,370.27,370.46,370.24,370.46,906.0,336.7656,336.9384,336.7384,336.9384,906.0
2019-09-06 12:25:00,370.31,370.36,370.2,370.21,800.0,336.802,336.8475,336.702,336.7111,800.0
2019-09-06 12:30:00,370.25,370.33,370.19,370.26,2481.0,336.7474,336.8202,336.6929,336.7565,2481.0
2019-09-06 12:35:00,370.29,370.8,370.29,370.8,2106.0,336.7838,337.2477,336.7838,337.2477,2106.0
2019-09-06 12:40:00,370.96,371.09,370.76,370.86,2400.0,337.3932,337.5114,337.2113,337.3023,2400.0
2019-09-06 12:45:00,370.78,370.78,370.53,370.54,1974.0,337.2295,337.2295,337.0021,337.0112,1974.0
2019-09-06 12:50:00,370.48,370.77,370.26,370.58,1800.0,336.9566,337.2204,336.7565,337.0476,1800.0
2019-09-06 12:55:00,370.64,370.74,370.3,370.3,1858.0,337.1022,337.1931,336.7929,336.7929,1858.0
2019-09-06 13:00:00,370.36,370.56,370.29,370.31,2670.0,336.8475,337.0294,336.7838,336.802,2670.0
2019-09-06 13:05:00,370.27,370.27,369.76,369.76,1156.0,336.7656,336.7656,336.3018,336.3018,1156.0
2019-09-06 13:10:00,369.77,369.89,369.66,369.75,2000.0,336.3109,336.42,336.2108,336.2927,2000.0
2019-09-06 13:15:00,369.74,369.97,369.6,369.6,4394.0,336.2836,336.4928,336.1563,336.1563,4394.0
2019-09-06 13:20:00,369.56,369.64,369.5,369.57,1500.0,336.1199,336.1926,336.0653,336.129,1500.0
2019-09-06 13:25:00,369.58,369.93,369.47,369.88,1800.0,336.1381,336.4564,336.038,336.4109,1800.0
2019-09-06 13:30:00,369.93,370.35,369.83,370.35,2193.0,336.4564,336.8384,336.3655,336.8384,2193.0
2019-09-06 13:35:00,370.45,370.45,370.11,370.11,1903.0,336.9294,336.9294,336.6201,336.6201,1903.0
2019-09-06 13:40:00,370.13,370.19,369.98,369.98,4869.0,336.6383,336.6929,336.5019,336.5019,4869.0
2019-09-06 13:45:00,369.96,370.0,369.88,369.94,1742.0,336.4837,336.5201,336.4109,336.4655,1742.0
2019-09-06 13:50:00,369.82,369.82,369.6,369.61,1700.0,336.3564,336.3564,336.1563,336.1654,1700.0
2019-09-06 13:55:00,369.64,369.66,369.46,369.5,3016.0,336.1926,336.2108,336.0289,336.0653,3016.0
2019-09-06 14:00:00,369.5,369.5,369.35,369.35,1803.0,336.0653,336.0653,335.9289,335.9289,1803.0
2019-09-06 14:05:00,369.42,369.65,369.42,369.46,700.0,335.9926,336.2017,335.9926,336.0289,700.0
2019-09-06 14:10:00,369.46,369.63,369.42,369.42,2098.0,336.0289,336.1835,335.9926,335.9926,2098.0
2019-09-06 14:15:00,369.35,369.66,369.25,369.63,6900.0,335.9289,336.2108,335.8379,336.1835,6900.0
2019-09-06 14:20:00,369.64,369.64,369.45,369.45,1200.0,336.1926,336.1926,336.0198,336.0198,1200.0
2019-09-06 14:25:00,369.33,369.4,369.28,369.33,630.0,335.9107,335.9744,335.8652,335.9107,630.0
2019-09-06 14:30:00,369.26,369.26,368.96,369.1,4000.0,335.847,335.847,335.5742,335.7015,4000.0
2019-09-06 14:35:00,369.09,369.2,368.86,368.95,1900.0,335.6924,335.7925,335.4832,335.5651,1900.0
2019-09-06 14:40:00,368.94,368.94,368.38,368.42,3449.0,335.556,335.556,335.0467,335.083,3449.0
2019-09-06 14:45:00,368.41,368.99,368.31,368.68,24682.0,335.0739,335.6015,334.983,335.3195,24682.0
2019-09-06 14:50:00,368.77,369.05,368.68,368.94,3248.0,335.4014,335.656,335.3195,335.556,3248.0
2019-09-06 14:55:00,368.97,368.97,368.64,368.69,3762.0,335.5833,335.5833,335.2831,335.3286,3762.0
2019-09-06 15:00:00,368.69,368.77,368.49,368.49,1170.0,335.3286,335.4014,335.1467,335.1467,1170.0
2019-09-06 15:05:00,368.56,368.57,368.41,368.44,2200.0,335.2104,335.2195,335.0739,335.1012,2200.0
2019-09-06 15:10:00,368.3,368.3,368.04,368.1,2322.0,334.9739,334.9739,334.7374,334.792,2322.0
2019-09-06 15:15:00,367.96,368.26,367.92,368.08,5880.0,334.6647,334.9375,334.6283,334.7738,5880.0
2019-09-06 15:20:00,368.23,368.23,367.89,368.13,6052.0,334.9102,334.9102,334.601,334.8193,6052.0
2019-09-06 15:25:00,368.19,368.5,368.19,368.44,1769.0,334.8738,335.1558,334.8738,335.1012,1769.0
2019-09-06 15:30:00,368.49,368.68,368.48,368.59,5288.0,335.1467,335.3195,335.1376,335.2377,5288.0
2019-09-06 15:35:00,368.5,368.56,368.19,368.44,6755.0,335.1558,335.2104,334.8738,335.1012,6755.0
2019-09-06 15:40:00,368.48,368.59,368.04,368.04,4674.0,335.1376,335.2377,334.7374,334.7374,4674.0
2019-09-06 15:45:00,368.02,368.07,367.78,367.95,9123.0,334.7192,334.7647,334.5009,334.6556,9123.0
2019-09-06 15:50:00,367.88,367.88,367.08,367.08,20016.0,334.5919,334.5919,333.8643,333.8643,20016.0
2019-09-06 15:55:00,367.08,367.82,366.94,367.63,29860.0,333.8643,334.5373,333.737,334.3645,29860.0
2019-09-09 09:30:00,367.57,368.05,365.0,365.92,39370.0,334.31,334.7465,331.9725,332.8093,39370.0
2019-09-09 09:35:00,366.28,366.3,364.65,364.68,16416.0,333.1367,333.1549,331.6542,331.6815,16416.0
2019-09-09 09:40:00,364.45,364.45,362.11,363.86,10164.0,331.4723,331.4723,329.344,330.9357,10164.0
2019-09-09 09:45:00,363.37,364.93,362.57,363.03,11079.0,330.49,331.9088,329.7624,330.1808,11079.0
2019-09-09 09:50:00,362.91,363.58,362.57,362.6,3098.0,330.0716,330.681,329.7624,329.7897,3098.0
2019-09-09 09:55:00,362.62,362.65,361.53,362.06,10508.0,329.8079,329.8351,328.8165,329.2985,10508.0
2019-09-09 10:00:00,362.25,362.99,362.07,362.3,8885.0,329.4713,330.1444,329.3076,329.5168,8885.0
2019-09-09 10:05:00,362.2,363.24,362.2,362.71,8998.0,329.4259,330.3718,329.4259,329.8897,8998.0
2019-09-09 10:10:00,362.82,363.32,362.19,363.22,8968.0,329.9898,330.4445,329.4168,330.3536,8968.0
2019-09-09 10:15:00,363.27,363.51,362.94,363.48,11395.0,330.399,330.6173,330.0989,330.59,11395.0
2019-09-09 10:20:00,363.37,363.37,362.56,362.82,16871.0,330.49,330.49,329.7533,329.9898,16871.0
2019-09-09 10:25:00,362.63,362.92,361.67,361.67,15456.0,329.817,330.0807,328.9438,328.9438,15456.0
2019-09-09 10:30:00,361.96,362.21,361.53,362.12,8586.0,329.2076,329.435,328.8165,329.3531,8586.0
2019-09-09 10:35:00,361.97,362.13,361.73,361.73,10415.0,329.2167,329.3622,328.9984,328.9984,10415.0
2019-09-09 10:40:00,361.76,361.8,360.03,360.03,18010.0,329.0257,329.0621,327.4522,327.4522,18010.0
2019-09-09 10:45:00,360.19,360.2,359.43,359.61,14886.0,327.5977,327.6068,326.9065,327.0702,14886.0
2019-09-09 10:50:00,359.83,360.29,359.64,360.17,16347.0,327.2703,327.6887,327.0975,327.5795,16347.0
2019-09-09 10:55:00,360.08,360.08,359.12,359.2,10309.0,327.4977,327.4977,326.6246,326.6973,10309.0
2019-09-09 11:00:00,359.4,359.57,358.81,359.14,7341.0,326.8792,327.0338,326.3426,326.6428,7341.0
2019-09-09 11:05:00,359.05,359.22,358.15,358.36,10477.0,326.5609,326.7155,325.7423,325.9333,10477.0
2019-09-09 11:10:00,358.22,358.68,358.18,358.41,7799.0,325.806,326.2244,325.7696,325.9788,7799.0
2019-09-09 11:15:00,358.45,358.57,358.2,358.3,6050.0,326.0152,326.1243,325.7878,325.8788,6050.0
2019-09-09 11:20:00,358.49,358.67,358.24,358.47,8067.0,326.0516,326.2153,325.8242,326.0334,8067.0
2019-09-09 11:25:00,358.31,358.5,358.03,358.06,3800.0,325.8879,326.0607,325.6332,325.6605,3800.0
2019-09-09 11:30:00,358.05,358.24,357.52,358.21,11167.0,325.6514,325.8242,325.1693,325.7969,11167.0
2019-09-09 11:35:00,358.21,358.34,357.81,357.81,4104.0,325.7969,325.9151,325.4331,325.4331,4104.0
2019-09-09 11:40:00,357.78,358.11,357.71,357.71,5346.0,325.4058,325.706,325.3421,325.3421,5346.0
2019-09-09 11:45:00,357.63,357.63,357.0,357.26,7864.0,325.2694,325.2694,324.6964,324.9329,7864.0
2019-09-09 11:50:00,357.3,357.6,357.15,357.52,5165.0,324.9692,325.2421,324.8328,325.1693,5165.0
2019-09-09 11:55:00,357.58,357.95,357.58,357.78,5680.0,325.2239,325.5604,325.2239,325.4058,5680.0
2019-09-09 12:00:00,357.83,358.23,357.77,358.01,4468.0,325.4513,325.8151,325.3967,325.615,4468.0
2019-09-09 12:05:00,358.12,358.13,357.94,358.01,4617.0,325.715,325.7241,325.5513,325.615,4617.0
2019-09-09 12:10:00,357.94,358.68,357.94,358.68,6051.0,325.5513,326.2244,325.5513,326.2244,6051.0
2019-09-09 12:15:00,358.56,358.61,358.31,358.42,4155.0,326.1152,326.1607,325.8879,325.9879,4155.0
2019-09-09 12:20:00,358.51,358.58,357.97,358.25,6416.0,326.0698,326.1334,325.5786,325.8333,6416.0
2019-09-09 12:25:00,358.23,358.34,357.71,357.8,9218.0,325.8151,325.9151,325.3421,325.424,9218.0
2019-09-09 12:30:00,357.72,357.82,356.82,357.4,13068.0,325.3512,325.4422,324.5327,325.0602,13068.0
2019-09-09 12:35:00,357.46,357.57,357.21,357.38,11380.0,325.1148,325.2148,324.8874,325.042,11380.0
2019-09-09 12:40:00,357.34,357.42,356.82,357.12,7512.0,325.0056,325.0784,324.5327,324.8055,7512.0
2019-09-09 12:45:00,357.23,357.76,357.23,357.4,6227.0,324.9056,325.3876,324.9056,325.0602,6227.0
2019-09-09 12:50:00,357.32,357.6,356.93,357.54,7436.0,324.9874,325.2421,324.6327,325.1875,7436.0
2019-09-09 12:55:00,357.56,357.85,357.56,357.59,3835.0,325.2057,325.4695,325.2057,325.233,3835.0
2019-09-09 13:00:00,357.68,357.68,357.21,357.44,8147.0,325.3149,325.3149,324.8874,325.0966,8147.0
2019-09-09 13:05:00,357.34,357.44,357.15,357.25,5229.0,325.0056,325.0966,324.8328,324.9238,5229.0
2019-09-09 13:10:00,357.21,357.21,356.52,356.68,11133.0,324.8874,324.8874,324.2598,324.4053,11133.0
2019-09-09 13:15:00,356.61,357.27,356.6,356.96,8092.0,324.3417,324.942,324.3326,324.66,8092.0
2019-09-09 13:20:00,356.66,356.77,356.02,356.03,4666.0,324.3872,324.4872,323.8051,323.8142,4666.0
2019-09-09 13:25:00,356.16,356.32,355.4,355.43,10884.0,323.9324,324.0779,323.2412,323.2685,10884.0
2019-09-09 13:30:00,355.5,356.06,355.42,355.53,6847.0,323.3321,323.8414,323.2594,323.3594,6847.0
2019-09-09 13:35:00,355.59,355.71,355.19,355.71,9694.0,323.414,323.5231,323.0502,323.5231,9694.0
2019-09-09 13:40:00,355.73,355.8,355.3,355.48,5458.0,323.5413,323.605,323.1502,323.3139,5458.0
2019-09-09 13:45:00,355.4,355.64,355.32,355.53,4611.0,323.2412,323.4595,323.1684,323.3594,4611.0
2019-09-09 13:50:00,355.46,355.88,355.44,355.85,8501.0,323.2957,323.6777,323.2776,323.6505,8501.0
2019-09-09 13:55:00,355.82,356.43,355.56,355.67,8797.0,323.6232,324.178,323.3867,323.4867,8797.0
2019-09-09 14:00:00,355.59,355.94,355.58,355.69,6281.0,323.414,323.7323,323.4049,323.5049,6281.0
2019-09-09 14:05:00,355.68,355.75,355.38,355.43,5764.0,323.4958,323.5595,323.223,323.2685,5764.0
2019-09-09 14:10:00,355.39,355.64,355.38,355.52,6416.0,323.2321,323.4595,323.223,323.3503,6416.0
2019-09-09 14:15:00,355.5,355.51,355.22,355.33,5263.0,323.3321,323.3412,323.0775,323.1775,5263.0
2019-09-09 14:20:00,355.32,355.32,355.01,355.21,7683.0,323.1684,323.1684,322.8865,323.0684,7683.0
2019-09-09 14:25:00,355.19,355.61,355.12,355.55,6887.0,323.0502,323.4322,322.9865,323.3776,6887.0
2019-09-09 14:30:00,355.53,355.63,354.99,355.55,16237.0,323.3594,323.4504,322.8683,323.3776,16237.0
2019-09-09 14:35:00,355.4,355.42,355.22,355.22,3579.0,323.2412,323.2594,323.0775,323.0775,3579.0
2019-09-09 14:40:00,355.24,355.39,355.15,355.24,5694.0,323.0956,323.2321,323.0138,323.0956,5694.0
2019-09-09 14:45:00,355.16,355.41,355.14,355.31,6274.0,323.0229,323.2503,323.0047,323.1593,6274.0
2019-09-09 14:50:00,355.4,355.41,355.17,355.29,7099.0,323.2412,323.2503,323.032,323.1411,7099.0
2019-09-09 14:55:00,355.35,355.82,355.33,355.45,9552.0,323.1957,323.6232,323.1775,323.2866,9552.0
2019-09-09 15:00:00,355.45,355.92,355.45,355.92,6203.0,323.2866,323.7141,323.2866,323.7141,6203.0
2019-09-09 15:05:00,355.88,355.96,355.56,355.85,4835.0,323.6777,323.7505,323.3867,323.6505,4835.0
2019-09-09 15:10:00,355.86,356.29,355.83,356.29,7815.0,323.6595,324.0506,323.6323,324.0506,7815.0
2019-09-09 15:15:00,356.25,356.26,356.07,356.13,4619.0,324.0143,324.0234,323.8505,323.9051,4619.0
2019-09-09 15:20:00,356.17,356.17,355.87,355.88,4613.0,323.9415,323.9415,323.6686,323.6777,4613.0
2019-09-09 15:25:00,355.94,356.12,355.52,355.53,6990.0,323.7323,323.896,323.3503,323.3594,6990.0
2019-09-09 15:30:00,355.63,356.32,355.34,356.32,29737.0,323.4504,324.0779,323.1866,324.0779,29737.0
2019-09-09 15:35:00,356.18,356.26,355.86,356.11,15647.0,323.9506,324.0234,323.6595,323.8869,15647.0
2019-09-09 15:40:00,356.1,356.22,355.87,356.07,13205.0,323.8778,323.987,323.6686,323.8505,13205.0
2019-09-09 15:45:00,356.07,356.29,355.86,355.87,21650.0,323.8505,324.0506,323.6595,323.6686,21650.0
2019-09-09 15:50:00,355.83,355.88,355.14,355.44,33915.0,323.6323,323.6777,323.0047,323.2776,33915.0
2019-09-09 15:55:00,355.44,356.05,355.36,355.84,53173.0,323.2776,323.8324,323.2048,323.6414,53173.0
2019-09-10 09:30:00,352.6,353.0,349.08,350.74,45958.0,320.6945,321.0583,317.493,319.0028,45958.0
2019-09-10 09:35:00,350.25,353.24,350.25,351.18,30730.0,318.5572,321.2766,318.5572,319.403,30730.0
2019-09-10 09:40:00,351.04,351.56,350.18,350.18,13589.0,319.2757,319.7486,318.4935,318.4935,13589.0
2019-09-10 09:45:00,350.63,350.63,349.22,349.81,20744.0,318.9028,318.9028,317.6204,318.157,20744.0
2019-09-10 09:50:00,349.46,349.49,344.01,344.57,36641.0,317.8387,317.8659,312.8818,313.3911,36641.0
2019-09-10 09:55:00,344.88,345.62,341.24,343.38,55823.0,313.6731,314.3461,310.3625,312.3088,55823.0
2019-09-10 10:00:00,343.09,345.43,342.5,345.24,45776.0,312.0451,314.1733,311.5084,314.0005,45776.0
2019-09-10 10:05:00,345.4,347.46,345.21,346.88,28771.0,314.146,316.0196,313.9732,315.4921,28771.0
2019-09-10 10:10:00,347.39,348.72,346.64,346.78,10235.0,315.956,317.1656,315.2738,315.4012,10235.0
2019-09-10 10:15:00,347.0,348.14,346.61,348.14,12076.0,315.6013,316.6381,315.2465,316.6381,12076.0
2019-09-10 10:20:00,348.27,348.74,347.27,347.94,19175.0,316.7563,317.1838,315.8468,316.4562,19175.0
2019-09-10 10:25:00,347.82,348.91,347.29,348.33,23782.0,316.3471,317.3384,315.865,316.8109,23782.0
2019-09-10 10:30:00,348.33,348.5,347.71,348.33,11333.0,316.8109,316.9655,316.247,316.8109,11333.0
2019-09-10 10:35:00,348.33,349.21,348.15,349.0,9214.0,316.8109,317.6113,316.6472,317.4203,9214.0
2019-09-10 10:40:00,348.84,349.0,348.27,348.55,12650.0,317.2748,317.4203,316.7563,317.011,12650.0
2019-09-10 10:45:00,348.7,349.56,348.49,349.56,6286.0,317.1474,317.9296,316.9564,317.9296,6286.0
2019-09-10 10:50:00,349.71,350.1,349.21,350.1,15671.0,318.066,318.4207,317.6113,318.4207,15671.0
2019-09-10 10:55:00,350.26,350.67,349.93,350.47,6382.0,318.5663,318.9392,318.2661,318.7573,6382.0
2019-09-10 11:00:00,350.46,351.7,350.31,350.92,7421.0,318.7482,319.876,318.6117,319.1665,7421.0
2019-09-10 11:05:00,350.98,351.05,350.41,350.6,7650.0,319.2211,319.2848,318.7027,318.8755,7650.0
2019-09-10 11:10:00,350.46,350.56,349.3,350.21,14688.0,318.7482,318.8391,317.6931,318.5208,14688.0
2019-09-10 11:15:00,350.26,350.26,349.45,349.52,12875.0,318.5663,318.5663,317.8296,317.8932,12875.0
2019-09-10 11:20:00,349.64,350.05,349.51,350.05,8617.0,318.0024,318.3753,317.8841,318.3753,8617.0
2019-09-10 11:25:00,350.0,350.23,349.67,349.98,13972.0,318.3298,318.539,318.0297,318.3116,13972.0
2019-09-10 11:30:00,349.98,350.05,349.48,349.97,8451.0,318.3116,318.3753,317.8568,318.3025,8451.0
2019-09-10 11:35:00,349.95,350.19,349.14,349.62,14141.0,318.2843,318.5026,317.5476,317.9842,14141.0
2019-09-10 11:40:00,349.69,350.22,349.61,350.04,7884.0,318.0478,318.5299,317.9751,318.3662,7884.0
2019-09-10 11:45:00,349.9,350.9,349.9,350.67,7955.0,318.2388,319.1484,318.2388,318.9392,7955.0
2019-09-10 11:50:00,350.79,351.27,350.46,350.71,5153.0,319.0483,319.4849,318.7482,318.9756,5153.0
2019-09-10 11:55:00,350.56,350.73,349.97,350.54,8785.0,318.8391,318.9937,318.3025,318.8209,8785.0
2019-09-10 12:00:00,350.48,350.53,348.92,349.98,30419.0,318.7664,318.8118,317.3475,318.3116,30419.0
2019-09-10 12:05:00,349.98,350.1,349.68,349.93,4826.0,318.3116,318.4207,318.0388,318.2661,4826.0
2019-09-10 12:10:00,350.14,350.87,350.14,350.74,4431.0,318.4571,319.1211,318.4571,319.0028,4431.0
2019-09-10 12:15:00,350.97,351.44,350.75,350.92,5608.0,319.212,319.6395,319.0119,319.1665,5608.0
2019-09-10 12:20:00,351.17,351.2,350.95,351.06,6706.0,319.3939,319.4212,319.1938,319.2939,6706.0
2019-09-10 12:25:00,351.02,351.12,350.74,350.97,2900.0,319.2575,319.3485,319.0028,319.212,2900.0
2019-09-10 12:30:00,350.97,351.48,350.92,351.18,17818.0,319.212,319.6759,319.1665,319.403,17818.0
2019-09-10 12:35:00,351.09,351.68,351.02,351.68,8040.0,319.3212,319.8578,319.2575,319.8578,8040.0
2019-09-10 12:40:00,351.7,352.13,351.58,352.0,7363.0,319.876,320.2671,319.7668,320.1488,7363.0
2019-09-10 12:45:00,352.0,352.1,351.74,351.78,4158.0,320.1488,320.2398,319.9123,319.9487,4158.0
2019-09-10 12:50:00,351.85,351.86,351.66,351.86,1150.0,320.0124,320.0215,319.8396,320.0215,1150.0
2019-09-10 12:55:00,351.75,351.88,351.38,351.43,4641.0,319.9214,320.0397,319.5849,319.6304,4641.0
2019-09-10 13:00:00,351.51,351.77,351.51,351.74,4899.0,319.7032,319.9396,319.7032,319.9123,4899.0
2019-09-10 13:05:00,351.75,351.75,351.47,351.56,7698.0,319.9214,319.9214,319.6668,319.7486,7698.0
2019-09-10 13:10:00,351.63,351.89,351.61,351.67,5891.0,319.8123,320.0488,319.7941,319.8487,5891.0
2019-09-10 13:15:00,351.69,351.96,351.43,351.53,4000.0,319.8669,320.1124,319.6304,319.7214,4000.0
2019-09-10 13:20:00,351.57,351.81,351.05,351.2,2927.0,319.7577,319.976,319.2848,319.4212,2927.0
2019-09-10 13:25:00,351.05,351.11,350.74,350.76,4016.0,319.2848,319.3394,319.0028,319.021,4016.0
2019-09-10 13:30:00,350.93,351.63,350.91,351.56,5864.0,319.1756,319.8123,319.1575,319.7486,5864.0
2019-09-10 13:35:00,351.49,351.49,351.09,351.19,4285.0,319.685,319.685,319.3212,319.4121,4285.0
2019-09-10 13:40:00,351.2,351.34,351.02,351.19,2853.0,319.4212,319.5485,319.2575,319.4121,2853.0
2019-09-10 13:45:00,351.18,351.33,351.09,351.33,3535.0,319.403,319.5394,319.3212,319.5394,3535.0
2019-09-10 13:50:00,351.3,351.78,351.3,351.42,3104.0,319.5122,319.9487,319.5122,319.6213,3104.0
2019-09-10 13:55:00,351.47,351.63,351.43,351.47,5775.0,319.6668,319.8123,319.6304,319.6668,5775.0
2019-09-10 14:00:00,351.47,351.47,351.06,351.08,5313.0,319.6668,319.6668,319.2939,319.3121,5313.0
2019-09-10 14:05:00,350.97,350.97,350.65,350.68,2505.0,319.212,319.212,318.921,318.9483,2505.0
2019-09-10 14:10:00,350.59,350.59,350.08,350.08,4174.0,318.8664,318.8664,318.4026,318.4026,4174.0
2019-09-10 14:15:00,350.13,350.42,349.93,350.23,8703.0,318.448,318.7118,318.2661,318.539,8703.0
2019-09-10 14:20:00,350.25,350.33,350.04,350.24,4189.0,318.5572,318.6299,318.3662,318.5481,4189.0
2019-09-10 14:25:00,350.44,350.64,350.34,350.6,7300.0,318.73,318.9119,318.639,318.8755,7300.0
2019-09-10 14:30:00,350.53,351.15,350.47,350.91,11013.0,318.8118,319.3757,318.7573,319.1575,11013.0
2019-09-10 14:35:00,350.9,351.08,350.69,350.69,4745.0,319.1484,319.3121,318.9574,318.9574,4745.0
2019-09-10 14:40:00,350.81,350.83,350.48,350.51,4628.0,319.0665,319.0847,318.7664,318.7936,4628.0
2019-09-10 14:45:00,350.51,350.95,350.34,350.65,6905.0,318.7936,319.1938,318.639,318.921,6905.0
2019-09-10 14:50:00,350.79,351.05,350.65,350.98,6024.0,319.0483,319.2848,318.921,319.2211,6024.0
2019-09-10 14:55:00,351.03,351.18,350.99,351.01,4721.0,319.2666,319.403,319.2302,319.2484,4721.0
2019-09-10 15:00:00,350.97,351.23,350.78,351.06,8314.0,319.212,319.4485,319.0392,319.2939,8314.0
2019-09-10 15:05:00,351.13,351.62,350.99,351.04,26764.0,319.3575,319.8032,319.2302,319.2757,26764.0
2019-09-10 15:10:00,351.16,351.47,351.08,351.08,12033.0,319.3848,319.6668,319.3121,319.3121,12033.0
2019-09-10 15:15:00,351.18,351.6,351.08,351.55,10070.0,319.403,319.785,319.3121,319.7395,10070.0
2019-09-10 15:20:00,351.48,351.49,351.22,351.24,7100.0,319.6759,319.685,319.4394,319.4576,7100.0
2019-09-10 15:25:00,351.21,352.0,351.21,352.0,7635.0,319.4303,320.1488,319.4303,320.1488,7635.0
2019-09-10 15:30:00,352.13,352.67,352.01,352.59,7258.0,320.2671,320.7582,320.1579,320.6854,7258.0
2019-09-10 15:35:00,352.52,353.16,352.32,353.1,13296.0,320.6218,321.2039,320.4399,321.1493,13296.0
2019-09-10 15:40:00,353.12,353.32,352.79,353.12,9568.0,321.1675,321.3494,320.8673,321.1675,9568.0
2019-09-10 15:45:00,353.13,353.63,353.12,353.35,36158.0,321.1766,321.6313,321.1675,321.3767,36158.0
2019-09-10 15:50:00,353.27,353.78,353.16,353.67,22564.0,321.3039,321.7678,321.2039,321.6677,22564.0
2019-09-10 15:55:00,353.76,355.18,353.74,355.07,97614.0,321.7496,323.0411,321.7314,322.941,97614.0
2019-09-11 09:30:00,355.17,357.99,353.91,354.35,53196.0,323.032,325.5968,321.886,322.2862,53196.0
2019-09-11 09:35:00,354.99,357.04,354.97,355.17,4642.0,322.8683,324.7328,322.8501,323.032,4642.0
2019-09-11 09:40:00,355.49,356.42,355.1,356.4,4729.0,323.323,324.1689,322.9683,324.1507,4729.0
2019-09-11 09:45:00,356.25,356.33,355.43,355.69,13237.0,324.0143,324.087,323.2685,323.5049,13237.0
2019-09-11 09:50:00,355.53,355.69,354.8,355.42,12708.0,323.3594,323.5049,322.6955,323.2594,12708.0
2019-09-11 09:55:00,355.42,356.4,355.22,355.75,36973.0,323.2594,324.1507,323.0775,323.5595,36973.0
2019-09-11 10:00:00,355.82,356.17,355.28,355.75,12277.0,323.6232,323.9415,323.132,323.5595,12277.0
2019-09-11 10:05:00,355.74,355.74,355.27,355.49,3241.0,323.5504,323.5504,323.1229,323.323,3241.0
2019-09-11 10:10:00,355.66,355.66,355.14,355.35,11023.0,323.4776,323.4776,323.0047,323.1957,11023.0
2019-09-11 10:15:00,355.81,356.54,355.52,356.31,13218.0,323.6141,324.278,323.3503,324.0688,13218.0
2019-09-11 10:20:00,356.43,358.04,356.18,357.8,25675.0,324.178,325.6423,323.9506,325.424,25675.0
2019-09-11 10:25:00,357.71,357.77,356.74,356.75,9884.0,325.3421,325.3967,324.4599,324.469,9884.0
2019-09-11 10:30:00,356.87,356.98,356.21,356.63,8782.0,324.5782,324.6782,323.9779,324.3599,8782.0
2019-09-11 10:35:00,356.69,357.04,356.32,356.43,17018.0,324.4144,324.7328,324.0779,324.178,17018.0
2019-09-11 10:40:00,356.41,356.73,356.31,356.58,7354.0,324.1598,324.4508,324.0688,324.3144,7354.0
2019-09-11 10:45:00,356.52,356.56,356.15,356.5,15107.0,324.2598,324.2962,323.9233,324.2416,15107.0
2019-09-11 10:50:00,356.59,356.76,356.09,356.2,11344.0,324.3235,324.4781,323.8687,323.9688,11344.0
2019-09-11 10:55:00,356.29,356.62,355.57,355.74,16244.0,324.0506,324.3508,323.3958,323.5504,16244.0
2019-09-11 11:00:00,355.85,356.26,355.74,356.25,7147.0,323.6505,324.0234,323.5504,324.0143,7147.0
2019-09-11 11:05:00,356.38,356.38,355.85,356.03,19296.0,324.1325,324.1325,323.6505,323.8142,19296.0
2019-09-11 11:10:00,355.72,356.19,355.37,356.0,8399.0,323.5322,323.9597,323.2139,323.7869,8399.0
2019-09-11 11:15:00,355.86,356.08,355.68,355.91,9191.0,323.6595,323.8596,323.4958,323.705,9191.0
2019-09-11 11:20:00,355.95,356.38,355.95,356.09,5945.0,323.7414,324.1325,323.7414,323.8687,5945.0
2019-09-11 11:25:00,356.19,356.22,355.43,355.91,7392.0,323.9597,323.987,323.2685,323.705,7392.0
2019-09-11 11:30:00,355.96,356.53,355.95,356.53,9445.0,323.7505,324.2689,323.7414,324.2689,9445.0
2019-09-11 11:35:00,356.53,356.79,356.14,356.78,15392.0,324.2689,324.5054,323.9142,324.4963,15392.0
2019-09-11 11:40:00,356.72,357.98,356.72,357.5,11849.0,324.4417,325.5877,324.4417,325.1511,11849.0
2019-09-11 11:45:00,357.47,357.47,356.7,357.47,5593.0,325.1239,325.1239,324.4235,325.1239,5593.0
2019-09-11 11:50:00,357.42,357.52,356.99,357.18,27475.0,325.0784,325.1693,324.6873,324.8601,27475.0
2019-09-11 11:55:00,357.19,357.8,356.83,357.8,16142.0,324.8692,325.424,324.5418,325.424,16142.0
2019-09-11 12:00:00,357.8,358.14,357.37,357.37,5324.0,325.424,325.7332,325.0329,325.0329,5324.0
2019-09-11 12:05:00,357.4,358.44,357.39,358.44,5561.0,325.0602,326.0061,325.0511,326.0061,5561.0
2019-09-11 12:10:00,358.3,358.4,357.88,358.11,3775.0,325.8788,325.9697,325.4968,325.706,3775.0
2019-09-11 12:15:00,358.37,358.37,357.9,358.09,9015.0,325.9424,325.9424,325.515,325.6878,9015.0
2019-09-11 12:20:00,358.12,358.12,357.66,357.81,6343.0,325.715,325.715,325.2967,325.4331,6343.0
2019-09-11 12:25:00,357.82,358.3,357.7,357.72,8110.0,325.4422,325.8788,325.3331,325.3512,8110.0
2019-09-11 12:30:00,357.68,357.99,357.68,357.84,4100.0,325.3149,325.5968,325.3149,325.4604,4100.0
2019-09-11 12:35:00,357.77,357.78,357.23,357.37,4400.0,325.3967,325.4058,324.9056,325.0329,4400.0
2019-09-11 12:40:00,357.29,357.62,357.29,357.53,4545.0,324.9602,325.2603,324.9602,325.1784,4545.0
2019-09-11 12:45:00,357.48,357.72,357.3,357.58,8616.0,325.133,325.3512,324.9692,325.2239,8616.0
2019-09-11 12:50:00,357.63,357.79,357.46,357.46,3521.0,325.2694,325.4149,325.1148,325.1148,3521.0
2019-09-11 12:55:00,357.54,357.66,357.41,357.55,6303.0,325.1875,325.2967,325.0693,325.1966,6303.0
2019-09-11 13:00:00,357.78,357.91,357.7,357.7,2890.0,325.4058,325.524,325.3331,325.3331,2890.0
2019-09-11 13:05:00,357.65,358.15,357.5,358.15,7908.0,325.2876,325.7423,325.1511,325.7423,7908.0
2019-09-11 13:10:00,358.31,358.94,358.13,358.79,2881.0,325.8879,326.4608,325.7241,326.3244,2881.0
2019-09-11 13:15:00,358.94,359.42,358.81,359.42,8282.0,326.4608,326.8974,326.3426,326.8974,8282.0
2019-09-11 13:20:00,359.61,359.61,359.3,359.49,2975.0,327.0702,327.0702,326.7883,326.9611,2975.0
2019-09-11 13:25:00,359.66,359.66,358.8,358.8,3085.0,327.1157,327.1157,326.3335,326.3335,3085.0
2019-09-11 13:30:00,358.91,359.0,358.82,359.0,1810.0,326.4336,326.5154,326.3517,326.5154,1810.0
2019-09-11 13:35:00,359.01,359.06,358.71,358.88,5519.0,326.5245,326.57,326.2517,326.4063,5519.0
2019-09-11 13:40:00,358.9,358.9,358.3,358.75,5716.0,326.4245,326.4245,325.8788,326.288,5716.0
2019-09-11 13:45:00,358.81,358.96,358.71,358.96,2331.0,326.3426,326.479,326.2517,326.479,2331.0
2019-09-11 13:50:00,358.88,358.91,358.63,358.89,2737.0,326.4063,326.4336,326.1789,326.4154,2737.0
2019-09-11 13:55:00,358.87,359.11,358.71,359.04,4810.0,326.3972,326.6155,326.2517,326.5518,4810.0
2019-09-11 14:00:00,359.04,359.15,358.54,358.75,5289.0,326.5518,326.6518,326.097,326.288,5289.0
2019-09-11 14:05:00,358.8,358.93,358.69,358.82,3440.0,326.3335,326.4518,326.2335,326.3517,3440.0
2019-09-11 14:10:00,358.79,358.8,358.05,358.05,4143.0,326.3244,326.3335,325.6514,325.6514,4143.0
2019-09-11 14:15:00,358.11,358.71,358.08,358.08,5103.0,325.706,326.2517,325.6787,325.6787,5103.0
2019-09-11 14:20:00,358.06,358.31,357.87,357.87,2295.0,325.6605,325.8879,325.4877,325.4877,2295.0
2019-09-11 14:25:00,357.74,357.99,357.74,357.75,4901.0,325.3694,325.5968,325.3694,325.3785,4901.0
2019-09-11 14:30:00,357.68,357.75,357.62,357.7,4407.0,325.3149,325.3785,325.2603,325.3331,4407.0
2019-09-11 14:35:00,357.74,358.04,357.64,358.04,2575.0,325.3694,325.6423,325.2785,325.6423,2575.0
2019-09-11 14:40:00,357.94,357.99,357.53,357.59,3244.0,325.5513,325.5968,325.1784,325.233,3244.0
2019-09-11 14:45:00,357.67,357.88,357.37,357.75,6886.0,325.3058,325.4968,325.0329,325.3785,6886.0
2019-09-11 14:50:00,357.84,358.0,357.37,357.37,7511.0,325.4604,325.6059,325.0329,325.0329,7511.0
2019-09-11 14:55:00,357.28,357.33,356.9,357.27,4770.0,324.9511,324.9965,324.6054,324.942,4770.0
2019-09-11 15:00:00,357.26,357.38,357.08,357.08,5745.0,324.9329,325.042,324.7692,324.7692,5745.0
2019-09-11 15:05:00,357.13,357.64,357.13,357.56,3673.0,324.8146,325.2785,324.8146,325.2057,3673.0
2019-09-11 15:10:00,357.64,357.79,357.51,357.79,4308.0,325.2785,325.4149,325.1602,325.4149,4308.0
2019-09-11 15:15:00,357.88,357.88,357.53,357.68,6452.0,325.4968,325.4968,325.1784,325.3149,6452.0
2019-09-11 15:20:00,357.67,357.76,357.59,357.64,4213.0,325.3058,325.3876,325.233,325.2785,4213.0
2019-09-11 15:25:00,357.61,357.85,357.52,357.52,4544.0,325.2512,325.4695,325.1693,325.1693,4544.0
2019-09-11 15:30:00,357.48,357.61,357.1,357.28,11330.0,325.133,325.2512,324.7873,324.9511,11330.0
2019-09-11 15:35:00,357.33,357.93,357.3,357.66,4612.0,324.9965,325.5422,324.9692,325.2967,4612.0
2019-09-11 15:40:00,357.63,357.69,357.38,357.41,11449.0,325.2694,325.324,325.042,325.0693,11449.0
2019-09-11 15:45:00,357.39,357.59,356.99,357.56,11164.0,325.0511,325.233,324.6873,325.2057,11164.0
2019-09-11 15:50:00,357.68,358.5,357.67,358.45,10904.0,325.3149,326.0607,325.3058,326.0152,10904.0
2019-09-11 15:55:00,358.53,359.0,358.22,358.82,41837.0,326.0879,326.5154,325.806,326.3517,41837.0
2019-09-12 09:30:00,361.72,362.18,360.94,361.52,32089.0,328.9893,329.4077,328.2799,328.8074,32089.0
2019-09-12 09:35:00,361.36,361.77,360.0,360.08,5114.0,328.6619,329.0348,327.4249,327.4977,5114.0
2019-09-12 09:40:00,359.69,359.91,357.76,358.34,11510.0,327.143,327.3431,325.3876,325.9151,11510.0
2019-09-12 09:45:00,358.33,359.22,358.15,358.51,14247.0,325.906,326.7155,325.7423,326.0698,14247.0
2019-09-12 09:50:00,358.6,359.75,358.6,359.6,14553.0,326.1516,327.1976,326.1516,327.0611,14553.0
2019-09-12 09:55:00,359.35,359.59,359.0,359.52,4881.0,326.8337,327.052,326.5154,326.9884,4881.0
2019-09-12 10:00:00,359.41,359.58,358.7,359.04,4134.0,326.8883,327.0429,326.2426,326.5518,4134.0
2019-09-12 10:05:00,359.19,359.22,358.41,359.2,3487.0,326.6882,326.7155,325.9788,326.6973,3487.0
2019-09-12 10:10:00,359.29,361.44,358.9,359.34,8486.0,326.7792,328.7346,326.4245,326.8247,8486.0
2019-09-12 10:15:00,359.43,360.12,359.42,359.88,4100.0,326.9065,327.5341,326.8974,327.3158,4100.0
2019-09-12 10:20:00,360.0,360.28,359.72,359.72,2327.0,327.4249,327.6796,327.1703,327.1703,2327.0
2019-09-12 10:25:00,359.71,360.15,359.68,360.07,2677.0,327.1612,327.5614,327.1339,327.4886,2677.0
2019-09-12 10:30:00,360.06,360.41,359.85,360.23,2060.0,327.4795,327.7978,327.2885,327.6341,2060.0
2019-09-12 10:35:00,359.87,360.16,359.87,360.05,2950.0,327.3067,327.5705,327.3067,327.4704,2950.0
2019-09-12 10:40:00,360.22,360.38,359.8,359.8,3625.0,327.625,327.7705,327.243,327.243,3625.0
2019-09-12 10:45:00,359.93,360.14,359.42,359.94,3116.0,327.3613,327.5523,326.8974,327.3704,3116.0
2019-09-12 10:50:00,359.91,359.91,358.62,358.62,5235.0,327.3431,327.3431,326.1698,326.1698,5235.0
2019-09-12 10:55:00,358.91,359.7,358.91,359.66,3502.0,326.4336,327.1521,326.4336,327.1157,3502.0
2019-09-12 11:00:00,359.64,360.4,359.64,360.13,3484.0,327.0975,327.7887,327.0975,327.5432,3484.0
2019-09-12 11:05:00,360.06,360.59,359.83,360.41,8566.0,327.4795,327.9615,327.2703,327.7978,8566.0
2019-09-12 11:10:00,360.51,360.72,360.22,360.27,3200.0,327.8888,328.0798,327.625,327.6705,3200.0
2019-09-12 11:15:00,360.29,360.91,360.29,360.77,8023.0,327.6887,328.2526,327.6887,328.1253,8023.0
2019-09-12 11:20:00,360.77,361.37,360.76,361.37,4341.0,328.1253,328.671,328.1162,328.671,4341.0
2019-09-12 11:25:00,361.25,361.4,361.11,361.4,1676.0,328.5618,328.6983,328.4345,328.6983,1676.0
2019-09-12 11:30:00,361.35,361.78,361.3,361.78,2911.0,328.6528,329.0439,328.6073,329.0439,2911.0
2019-09-12 11:35:00,361.76,361.95,361.74,361.79,1533.0,329.0257,329.1985,329.0075,329.053,1533.0
2019-09-12 11:40:00,361.7,362.0,361.58,361.93,5050.0,328.9711,329.244,328.862,329.1803,5050.0
2019-09-12 11:45:00,361.96,362.35,361.83,362.29,5294.0,329.2076,329.5623,329.0893,329.5077,5294.0
2019-09-12 11:50:00,362.23,362.29,362.13,362.21,4193.0,329.4531,329.5077,329.3622,329.435,4193.0
2019-09-12 11:55:00,361.91,361.91,361.7,361.79,2007.0,329.1621,329.1621,328.9711,329.053,2007.0
2019-09-12 12:00:00,361.88,362.17,361.65,362.0,4254.0,329.1348,329.3986,328.9256,329.244,4254.0
2019-09-12 12:05:00,362.03,362.14,361.87,362.02,1278.0,329.2712,329.3713,329.1257,329.2622,1278.0
2019-09-12 12:10:00,361.93,362.2,361.93,362.1,2862.0,329.1803,329.4259,329.1803,329.3349,2862.0
2019-09-12 12:15:00,362.06,362.12,361.89,362.0,1603.0,329.2985,329.3531,329.1439,329.244,1603.0
2019-09-12 12:20:00,362.01,362.64,362.01,362.49,7510.0,329.2531,329.826,329.2531,329.6896,7510.0
2019-09-12 12:25:00,362.6,362.83,362.57,362.8,3071.0,329.7897,329.9989,329.7624,329.9716,3071.0
2019-09-12 12:30:00,362.96,363.27,362.96,363.18,6438.0,330.1171,330.399,330.1171,330.3172,6438.0
2019-09-12 12:35:00,363.19,363.66,363.19,363.43,3252.0,330.3263,330.7538,330.3263,330.5446,3252.0
2019-09-12 12:40:00,363.37,364.09,363.37,364.09,5569.0,330.49,331.1448,330.49,331.1448,5569.0
2019-09-12 12:45:00,364.13,364.48,364.07,364.18,5581.0,331.1812,331.4996,331.1267,331.2267,5581.0
2019-09-12 12:50:00,364.05,364.18,363.94,364.09,2189.0,331.1085,331.2267,331.0084,331.1448,2189.0
2019-09-12 12:55:00,364.14,364.23,363.82,364.17,3703.0,331.1903,331.2722,330.8993,331.2176,3703.0
2019-09-12 13:00:00,364.19,364.5,364.19,364.28,2711.0,331.2358,331.5177,331.2358,331.3177,2711.0
2019-09-12 13:05:00,364.35,364.62,364.25,364.6,3200.0,331.3813,331.6269,331.2904,331.6087,3200.0
2019-09-12 13:10:00,364.53,364.7,364.39,364.56,5722.0,331.545,331.6996,331.4177,331.5723,5722.0
2019-09-12 13:15:00,364.32,364.47,364.01,364.34,2303.0,331.354,331.4905,331.0721,331.3722,2303.0
2019-09-12 13:20:00,364.08,364.26,363.61,363.61,10064.0,331.1357,331.2995,330.7083,330.7083,10064.0
2019-09-12 13:25:00,363.77,364.21,363.64,364.11,8796.0,330.8538,331.254,330.7356,331.163,8796.0
2019-09-12 13:30:00,363.94,363.98,363.43,363.43,5100.0,331.0084,331.0448,330.5446,330.5446,5100.0
2019-09-12 13:35:00,363.31,363.31,362.35,362.37,4300.0,330.4354,330.4354,329.5623,329.5805,4300.0
2019-09-12 13:40:00,362.47,362.64,361.94,362.58,12662.0,329.6714,329.826,329.1894,329.7715,12662.0
2019-09-12 13:45:00,362.5,362.69,362.38,362.55,2989.0,329.6987,329.8715,329.5896,329.7442,2989.0
2019-09-12 13:50:00,362.63,362.9,362.5,362.5,1500.0,329.817,330.0625,329.6987,329.6987,1500.0
2019-09-12 13:55:00,362.36,362.4,362.12,362.18,847.0,329.5714,329.6078,329.3531,329.4077,847.0
2019-09-12 14:00:00,362.55,362.69,362.33,362.69,1400.0,329.7442,329.8715,329.5441,329.8715,1400.0
2019-09-12 14:05:00,362.54,362.54,362.28,362.29,2300.0,329.7351,329.7351,329.4986,329.5077,2300.0
2019-09-12 14:10:00,362.43,362.98,362.31,362.71,18026.0,329.6351,330.1353,329.5259,329.8897,18026.0
2019-09-12 14:15:00,362.88,363.32,362.71,363.25,2795.0,330.0443,330.4445,329.8897,330.3809,2795.0
2019-09-12 14:20:00,363.47,363.47,363.2,363.37,4377.0,330.5809,330.5809,330.3354,330.49,4377.0
2019-09-12 14:25:00,363.31,363.58,363.0,363.27,3800.0,330.4354,330.681,330.1535,330.399,3800.0
2019-09-12 14:30:00,363.08,363.52,363.01,363.42,4202.0,330.2262,330.6264,330.1626,330.5355,4202.0
2019-09-12 14:35:00,363.41,363.66,363.34,363.57,2305.0,330.5264,330.7538,330.4627,330.6719,2305.0
2019-09-12 14:40:00,363.64,363.7,363.47,363.47,12523.0,330.7356,330.7901,330.5809,330.5809,12523.0
2019-09-12 14:45:00,363.47,364.22,363.43,364.22,3600.0,330.5809,331.2631,330.5446,331.2631,3600.0
2019-09-12 14:50:00,364.07,364.73,364.07,364.71,8430.0,331.1267,331.7269,331.1267,331.7087,8430.0
2019-09-12 14:55:00,364.86,365.76,364.85,365.72,11559.0,331.8452,332.6637,331.8361,332.6274,11559.0
2019-09-12 15:00:00,365.71,365.72,364.85,364.86,8270.0,332.6183,332.6274,331.8361,331.8452,8270.0
2019-09-12 15:05:00,364.9,365.04,364.74,364.8,4600.0,331.8815,332.0089,331.736,331.7906,4600.0
2019-09-12 15:10:00,364.94,365.34,364.87,365.31,4732.0,331.9179,332.2817,331.8543,332.2545,4732.0
2019-09-12 15:15:00,365.4,365.49,365.22,365.38,5000.0,332.3363,332.4182,332.1726,332.3181,5000.0
2019-09-12 15:20:00,365.3,365.45,364.99,365.05,9112.0,332.2454,332.3818,331.9634,332.018,9112.0
2019-09-12 15:25:00,365.02,365.09,364.67,364.67,3135.0,331.9907,332.0544,331.6724,331.6724,3135.0
2019-09-12 15:30:00,364.55,365.02,364.54,364.79,7566.0,331.5632,331.9907,331.5541,331.7815,7566.0
2019-09-12 15:35:00,364.81,364.97,364.68,364.91,6242.0,331.7997,331.9452,331.6815,331.8906,6242.0
2019-09-12 15:40:00,364.8,365.13,364.6,365.13,10018.0,331.7906,332.0907,331.6087,332.0907,10018.0
2019-09-12 15:45:00,365.13,365.42,365.0,365.34,13259.0,332.0907,332.3545,331.9725,332.2817,13259.0
2019-09-12 15:50:00,365.28,365.63,364.6,364.79,24256.0,332.2272,332.5455,331.6087,331.7815,24256.0
2019-09-12 15:55:00,364.51,365.38,364.51,365.22,40497.0,331.5268,332.3181,331.5268,332.1726,40497.0
2019-09-13 09:30:00,366.7,366.7,363.78,363.78,28349.0,333.5187,333.5187,330.8629,330.8629,28349.0
2019-09-13 09:35:00,363.7,364.27,363.21,363.7,14809.0,330.7901,331.3086,330.3445,330.7901,14809.0
2019-09-13 09:40:00,364.46,365.84,364.46,365.58,1800.0,331.4814,332.7365,331.4814,332.5,1800.0
2019-09-13 09:45:00,365.58,367.05,365.57,366.32,5710.0,332.5,333.837,332.4909,333.1731,5710.0
2019-09-13 09:50:00,366.49,366.86,365.69,366.0,3500.0,333.3277,333.6642,332.6001,332.882,3500.0
2019-09-13 09:55:00,366.0,367.4,365.97,367.0,6272.0,332.882,334.1553,332.8547,333.7915,6272.0
2019-09-13 10:00:00,366.93,367.5,365.56,365.56,3350.0,333.7279,334.2463,332.4818,332.4818,3350.0
2019-09-13 10:05:00,365.58,366.26,365.44,366.02,3144.0,332.5,333.1185,332.3727,332.9002,3144.0
2019-09-13 10:10:00,366.1,367.0,365.94,366.28,3200.0,332.973,333.7915,332.8274,333.1367,3200.0
2019-09-13 10:15:00,366.03,366.29,365.4,365.84,2500.0,332.9093,333.1458,332.3363,332.7365,2500.0
2019-09-13 10:20:00,366.12,366.3,365.55,365.57,2804.0,332.9912,333.1549,332.4727,332.4909,2804.0
2019-09-13 10:25:00,365.75,366.19,365.58,366.09,3880.0,332.6546,333.0548,332.5,332.9639,3880.0
2019-09-13 10:30:00,366.15,367.12,365.66,366.15,36988.0,333.0184,333.9007,332.5728,333.0184,36988.0
2019-09-13 10:35:00,366.43,366.87,366.2,366.75,1980.0,333.2731,333.6733,333.0639,333.5642,1980.0
2019-09-13 10:40:00,366.4,366.65,366.18,366.32,3685.0,333.2458,333.4732,333.0457,333.1731,3685.0
2019-09-13 10:45:00,366.18,366.28,365.78,365.95,3534.0,333.0457,333.1367,332.6819,332.8365,3534.0
2019-09-13 10:50:00,365.97,366.5,365.95,366.21,2420.0,332.8547,333.3368,332.8365,333.073,2420.0
2019-09-13 10:55:00,366.37,366.67,366.33,366.35,4726.0,333.2185,333.4914,333.1822,333.2003,4726.0
2019-09-13 11:00:00,366.51,366.51,365.93,365.93,8549.0,333.3459,333.3459,332.8183,332.8183,8549.0
2019-09-13 11:05:00,365.8,366.48,365.6,366.28,4194.0,332.7001,333.3186,332.5182,333.1367,4194.0
2019-09-13 11:10:00,366.28,366.42,365.95,366.33,4807.0,333.1367,333.264,332.8365,333.1822,4807.0
2019-09-13 11:15:00,366.33,366.55,366.3,366.52,3900.0,333.1822,333.3822,333.1549,333.355,3900.0
2019-09-13 11:20:00,366.69,366.89,366.63,366.86,3301.0,333.5096,333.6915,333.455,333.6642,3301.0
2019-09-13 11:25:00,366.95,366.95,366.48,366.55,2000.0,333.7461,333.7461,333.3186,333.3822,2000.0
2019-09-13 11:30:00,366.22,366.36,365.97,366.17,5155.0,333.0821,333.2094,332.8547,333.0366,5155.0
2019-09-13 11:35:00,366.05,366.05,365.64,365.64,1300.0,332.9275,332.9275,332.5546,332.5546,1300.0
2019-09-13 11:40:00,365.74,366.02,365.72,366.02,2195.0,332.6455,332.9002,332.6274,332.9002,2195.0
2019-09-13 11:45:00,365.97,366.26,365.92,366.17,3567.0,332.8547,333.1185,332.8093,333.0366,3567.0
2019-09-13 11:50:00,366.17,366.68,366.12,366.54,2500.0,333.0366,333.5005,332.9912,333.3732,2500.0
2019-09-13 11:55:00,366.7,366.95,366.42,366.95,2476.0,333.5187,333.7461,333.264,333.7461,2476.0
2019-09-13 12:00:00,366.71,366.86,366.32,366.72,4821.0,333.5278,333.6642,333.1731,333.5369,4821.0
2019-09-13 12:05:00,366.81,366.85,366.52,366.52,1769.0,333.6187,333.6551,333.355,333.355,1769.0
2019-09-13 12:10:00,366.46,366.84,366.45,366.82,1620.0,333.3004,333.646,333.2913,333.6278,1620.0
2019-09-13 12:15:00,366.86,367.18,366.55,367.18,4830.0,333.6642,333.9552,333.3822,333.9552,4830.0
2019-09-13 12:20:00,367.18,367.18,365.79,366.21,20881.0,333.9552,333.9552,332.691,333.073,20881.0
2019-09-13 12:25:00,366.19,366.29,365.67,365.67,3956.0,333.0548,333.1458,332.5819,332.5819,3956.0
2019-09-13 12:30:00,365.96,366.48,365.96,366.0,3300.0,332.8456,333.3186,332.8456,332.882,3300.0
2019-09-13 12:35:00,366.02,366.25,365.96,366.09,22244.0,332.9002,333.1094,332.8456,332.9639,22244.0
2019-09-13 12:40:00,366.28,366.35,365.77,365.77,7884.0,333.1367,333.2003,332.6728,332.6728,7884.0
2019-09-13 12:45:00,365.72,365.76,365.03,365.23,8512.0,332.6274,332.6637,331.9998,332.1817,8512.0
2019-09-13 12:50:00,365.29,365.4,365.01,365.23,2800.0,332.2363,332.3363,331.9816,332.1817,2800.0
2019-09-13 12:55:00,365.16,365.47,365.13,365.31,1500.0,332.118,332.4,332.0907,332.2545,1500.0
2019-09-13 13:00:00,365.13,365.31,364.96,364.96,2636.0,332.0907,332.2545,331.9361,331.9361,2636.0
2019-09-13 13:05:00,364.7,364.96,364.63,364.95,3302.0,331.6996,331.9361,331.636,331.927,3302.0
2019-09-13 13:10:00,364.85,365.21,364.7,365.21,3527.0,331.8361,332.1635,331.6996,332.1635,3527.0
2019-09-13 13:15:00,365.37,365.44,365.1,365.33,3428.0,332.309,332.3727,332.0635,332.2726,3428.0
2019-09-13 13:20:00,365.16,365.19,364.68,365.1,2462.0,332.118,332.1453,331.6815,332.0635,2462.0
2019-09-13 13:25:00,365.19,365.52,365.14,365.28,3370.0,332.1453,332.4454,332.0998,332.2272,3370.0
2019-09-13 13:30:00,365.36,365.62,365.32,365.45,1901.0,332.2999,332.5364,332.2635,332.3818,1901.0
2019-09-13 13:35:00,365.3,365.52,365.24,365.24,1400.0,332.2454,332.4454,332.1908,332.1908,1400.0
2019-09-13 13:40:00,365.5,365.5,364.85,365.11,4303.0,332.4273,332.4273,331.8361,332.0725,4303.0
2019-09-13 13:45:00,365.12,365.57,365.11,365.36,2100.0,332.0816,332.4909,332.0725,332.2999,2100.0
2019-09-13 13:50:00,365.5,365.61,365.24,365.38,2200.0,332.4273,332.5273,332.1908,332.3181,2200.0
2019-09-13 13:55:00,365.31,365.31,364.98,365.15,2250.0,332.2545,332.2545,331.9543,332.1089,2250.0
2019-09-13 14:00:00,365.27,365.57,365.27,365.38,2837.0,332.2181,332.4909,332.2181,332.3181,2837.0
2019-09-13 14:05:00,365.25,365.27,365.03,365.2,4092.0,332.1999,332.2181,331.9998,332.1544,4092.0
2019-09-13 14:10:00,364.97,365.15,364.57,364.57,2129.0,331.9452,332.1089,331.5814,331.5814,2129.0
2019-09-13 14:15:00,364.57,364.69,364.12,364.23,6881.0,331.5814,331.6906,331.1721,331.2722,6881.0
2019-09-13 14:20:00,364.31,364.31,363.72,363.83,2310.0,331.3449,331.3449,330.8083,330.9084,2310.0
2019-09-13 14:25:00,363.84,364.04,363.62,364.04,2300.0,330.9175,331.0994,330.7174,331.0994,2300.0
2019-09-13 14:30:00,364.0,364.67,364.0,364.5,3993.0,331.063,331.6724,331.063,331.5177,3993.0
2019-09-13 14:35:00,364.72,364.84,364.58,364.7,2559.0,331.7178,331.827,331.5905,331.6996,2559.0
2019-09-13 14:40:00,364.55,364.78,364.52,364.78,1989.0,331.5632,331.7724,331.5359,331.7724,1989.0
2019-09-13 14:45:00,364.74,364.74,364.01,364.13,8174.0,331.736,331.736,331.0721,331.1812,8174.0
2019-09-13 14:50:00,364.12,364.27,364.03,364.16,3400.0,331.1721,331.3086,331.0903,331.2085,3400.0
2019-09-13 14:55:00,364.27,364.31,363.89,364.07,5850.0,331.3086,331.3449,330.9629,331.1267,5850.0
2019-09-13 15:00:00,364.1,364.1,363.86,364.0,2279.0,331.1539,331.1539,330.9357,331.063,2279.0
2019-09-13 15:05:00,363.91,363.94,363.49,363.67,4450.0,330.9811,331.0084,330.5991,330.7628,4450.0
2019-09-13 15:10:00,363.68,364.02,363.66,363.83,5350.0,330.7719,331.0812,330.7538,330.9084,5350.0
2019-09-13 15:15:00,363.83,363.83,363.51,363.62,1500.0,330.9084,330.9084,330.6173,330.7174,1500.0
2019-09-13 15:20:00,363.69,363.75,363.35,363.67,3583.0,330.781,330.8356,330.4718,330.7628,3583.0
2019-09-13 15:25:00,363.65,363.84,363.61,363.69,2503.0,330.7447,330.9175,330.7083,330.781,2503.0
2019-09-13 15:30:00,363.68,364.1,363.53,363.96,5279.0,330.7719,331.1539,330.6355,331.0266,5279.0
2019-09-13 15:35:00,364.0,364.25,363.93,363.93,9870.0,331.063,331.2904,330.9993,330.9993,9870.0
2019-09-13 15:40:00,363.91,364.06,363.85,363.88,13946.0,330.9811,331.1176,330.9266,330.9538,13946.0
2019-09-13 15:45:00,363.95,364.05,363.8,363.94,6799.0,331.0175,331.1085,330.8811,331.0084,6799.0
2019-09-13 15:50:00,364.0,364.08,363.53,363.72,10577.0,331.063,331.1357,330.6355,330.8083,10577.0
2019-09-13 15:55:00,363.73,363.89,363.25,363.66,20374.0,330.8174,330.9629,330.3809,330.7538,20374.0
2019-09-16 09:30:00,368.5,368.5,365.0,366.16,16885.0,335.1558,335.1558,331.9725,333.0275,16885.0
2019-09-16 09:35:00,365.91,366.65,365.48,366.15,38830.0,332.8002,333.4732,332.4091,333.0184,38830.0
2019-09-16 09:40:00,366.11,366.5,365.34,366.12,12863.0,332.9821,333.3368,332.2817,332.9912,12863.0
2019-09-16 09:45:00,366.11,366.15,365.4,365.89,8085.0,332.9821,333.0184,332.3363,332.782,8085.0
2019-09-16 09:50:00,366.06,367.81,366.05,367.73,16452.0,332.9366,334.5282,332.9275,334.4555,16452.0
2019-09-16 09:55:00,367.55,367.82,367.24,367.35,5378.0,334.2918,334.5373,334.0098,334.1099,5378.0
2019-09-16 10:00:00,367.38,367.77,367.06,367.73,12462.0,334.1371,334.4919,333.8461,334.4555,12462.0
2019-09-16 10:05:00,367.63,368.16,367.53,368.01,8771.0,334.3645,334.8466,334.2736,334.7101,8771.0
2019-09-16 10:10:00,367.96,368.03,367.1,367.17,6646.0,334.6647,334.7283,333.8825,333.9461,6646.0
2019-09-16 10:15:00,367.28,367.49,367.25,367.49,7606.0,334.0462,334.2372,334.0189,334.2372,7606.0
2019-09-16 10:20:00,367.41,367.84,367.16,367.84,9164.0,334.1644,334.5555,333.9371,334.5555,9164.0
2019-09-16 10:25:00,367.85,368.25,367.35,368.06,6761.0,334.5646,334.9284,334.1099,334.7556,6761.0
2019-09-16 10:30:00,368.06,368.18,367.68,368.03,9907.0,334.7556,334.8648,334.41,334.7283,9907.0
2019-09-16 10:35:00,368.0,368.03,367.19,367.19,8210.0,334.701,334.7283,333.9643,333.9643,8210.0
2019-09-16 10:40:00,367.1,367.47,367.03,367.3,8231.0,333.8825,334.219,333.8188,334.0644,8231.0
2019-09-16 10:45:00,367.3,367.71,367.19,367.64,2898.0,334.0644,334.4373,333.9643,334.3736,2898.0
2019-09-16 10:50:00,367.65,367.72,367.36,367.44,1600.0,334.3827,334.4464,334.119,334.1917,1600.0
2019-09-16 10:55:00,367.3,367.43,366.5,366.75,8325.0,334.0644,334.1826,333.3368,333.5642,8325.0
2019-09-16 11:00:00,366.88,367.36,366.76,367.1,4640.0,333.6824,334.119,333.5732,333.8825,4640.0
2019-09-16 11:05:00,367.19,367.65,367.16,367.61,8959.0,333.9643,334.3827,333.9371,334.3463,8959.0
2019-09-16 11:10:00,367.61,367.87,367.24,367.25,3976.0,334.3463,334.5828,334.0098,334.0189,3976.0
2019-09-16 11:15:00,367.19,367.35,367.04,367.22,2000.0,333.9643,334.1099,333.8279,333.9916,2000.0
2019-09-16 11:20:00,367.15,367.36,367.15,367.33,1100.0,333.928,334.119,333.928,334.0917,1100.0
2019-09-16 11:25:00,367.42,367.82,367.31,367.69,3256.0,334.1735,334.5373,334.0735,334.4191,3256.0
2019-09-16 11:30:00,367.68,367.68,367.45,367.6,3883.0,334.41,334.41,334.2008,334.3372,3883.0
2019-09-16 11:35:00,367.58,367.82,367.43,367.82,19574.0,334.319,334.5373,334.1826,334.5373,19574.0
2019-09-16 11:40:00,367.93,368.38,367.92,368.38,4073.0,334.6374,335.0467,334.6283,335.0467,4073.0
2019-09-16 11:45:00,368.38,368.38,367.52,367.6,2774.0,335.0467,335.0467,334.2645,334.3372,2774.0
2019-09-16 11:50:00,367.59,367.92,367.46,367.77,3837.0,334.3281,334.6283,334.2099,334.4919,3837.0
2019-09-16 11:55:00,367.66,367.73,367.37,367.37,6576.0,334.3918,334.4555,334.128,334.128,6576.0
2019-09-16 12:00:00,367.58,367.92,367.5,367.87,2345.0,334.319,334.6283,334.2463,334.5828,2345.0
2019-09-16 12:05:00,367.88,368.34,367.76,368.34,4171.0,334.5919,335.0103,334.4828,335.0103,4171.0
2019-09-16 12:10:00,368.31,368.42,368.27,368.4,3755.0,334.983,335.083,334.9466,335.0648,3755.0
2019-09-16 12:15:00,368.31,368.31,368.12,368.24,2548.0,334.983,334.983,334.8102,334.9193,2548.0
2019-09-16 12:20:00,368.18,368.18,367.86,368.06,2441.0,334.8648,334.8648,334.5737,334.7556,2441.0
2019-09-16 12:25:00,368.18,368.18,367.8,368.03,3716.0,334.8648,334.8648,334.5191,334.7283,3716.0
2019-09-16 12:30:00,367.93,368.08,367.93,368.01,9447.0,334.6374,334.7738,334.6374,334.7101,9447.0
2019-09-16 12:35:00,367.96,368.14,367.95,368.14,2923.0,334.6647,334.8284,334.6556,334.8284,2923.0
2019-09-16 12:40:00,368.13,370.15,368.13,370.15,30917.0,334.8193,336.6565,334.8193,336.6565,30917.0
2019-09-16 12:45:00,370.15,371.0,370.15,370.99,17793.0,336.6565,337.4296,336.6565,337.4205,17793.0
2019-09-16 12:50:00,371.19,371.62,370.91,371.62,10360.0,337.6024,337.9935,337.3477,337.9935,10360.0
2019-09-16 12:55:00,371.63,372.17,371.39,372.16,9735.0,338.0026,338.4937,337.7843,338.4846,9735.0
2019-09-16 13:00:00,372.11,372.19,371.62,371.78,5556.0,338.4391,338.5119,337.9935,338.139,5556.0
2019-09-16 13:05:00,371.65,371.69,371.08,371.5,4842.0,338.0208,338.0571,337.5023,337.8843,4842.0
2019-09-16 13:10:00,371.5,371.69,371.3,371.6,5586.0,337.8843,338.0571,337.7024,337.9753,5586.0
2019-09-16 13:15:00,371.71,372.22,371.71,372.04,7453.0,338.0753,338.5392,338.0753,338.3755,7453.0
2019-09-16 13:20:00,372.1,372.1,371.62,371.86,3469.0,338.43,338.43,337.9935,338.2118,3469.0
2019-09-16 13:25:00,371.77,371.82,371.21,371.22,3599.0,338.1299,338.1754,337.6206,337.6297,3599.0
2019-09-16 13:30:00,371.22,371.47,371.22,371.45,5103.0,337.6297,337.8571,337.6297,337.8389,5103.0
2019-09-16 13:35:00,371.58,371.82,371.43,371.49,5824.0,337.9571,338.1754,337.8207,337.8752,5824.0
2019-09-16 13:40:00,371.49,371.61,371.35,371.36,2600.0,337.8752,337.9844,337.7479,337.757,2600.0
2019-09-16 13:45:00,371.28,371.39,370.66,370.7,5995.0,337.6842,337.7843,337.1203,337.1567,5995.0
2019-09-16 13:50:00,370.63,370.92,370.63,370.82,6486.0,337.0931,337.3568,337.0931,337.2659,6486.0
2019-09-16 13:55:00,370.79,370.79,370.33,370.42,14335.0,337.2386,337.2386,336.8202,336.9021,14335.0
2019-09-16 14:00:00,370.49,370.58,370.13,370.13,3601.0,336.9657,337.0476,336.6383,336.6383,3601.0
2019-09-16 14:05:00,370.11,370.18,369.95,370.18,3307.0,336.6201,336.6838,336.4746,336.6838,3307.0
2019-09-16 14:10:00,370.12,370.62,370.12,370.41,4749.0,336.6292,337.084,336.6292,336.893,4749.0
2019-09-16 14:15:00,370.81,370.98,370.69,370.87,2625.0,337.2568,337.4114,337.1476,337.3113,2625.0
2019-09-16 14:20:00,370.94,370.94,370.64,370.69,892.0,337.375,337.375,337.1022,337.1476,892.0
2019-09-16 14:25:00,370.7,371.08,370.7,371.08,1917.0,337.1567,337.5023,337.1567,337.5023,1917.0
2019-09-16 14:30:00,370.97,371.14,370.89,370.97,7800.0,337.4023,337.5569,337.3295,337.4023,7800.0
2019-09-16 14:35:00,371.1,371.22,370.94,371.09,2600.0,337.5205,337.6297,337.375,337.5114,2600.0
2019-09-16 14:40:00,371.11,371.54,371.07,371.53,4000.0,337.5296,337.9207,337.4932,337.9116,4000.0
2019-09-16 14:45:00,371.58,372.76,371.52,372.74,29665.0,337.9571,339.0303,337.9025,339.0121,29665.0
2019-09-16 14:50:00,372.76,372.8,371.78,371.78,7013.0,339.0303,339.0667,338.139,338.139,7013.0
2019-09-16 14:55:00,371.67,372.16,371.67,371.92,3540.0,338.039,338.4846,338.039,338.2663,3540.0
2019-09-16 15:00:00,371.9,372.22,371.59,372.05,13885.0,338.2481,338.5392,337.9662,338.3846,13885.0
2019-09-16 15:05:00,371.84,371.87,371.07,371.45,5674.0,338.1936,338.2209,337.4932,337.8389,5674.0
2019-09-16 15:10:00,371.5,372.36,371.45,372.18,12946.0,337.8843,338.6665,337.8389,338.5028,12946.0
2019-09-16 15:15:00,372.17,372.21,371.93,371.94,6400.0,338.4937,338.5301,338.2754,338.2845,6400.0
2019-09-16 15:20:00,371.9,371.9,371.43,371.54,6314.0,338.2481,338.2481,337.8207,337.9207,6314.0
2019-09-16 15:25:00,371.32,371.58,371.05,371.16,5825.0,337.7206,337.9571,337.4751,337.5751,5825.0
2019-09-16 15:30:00,371.01,371.13,370.57,370.57,13345.0,337.4387,337.5478,337.0385,337.0385,13345.0
2019-09-16 15:35:00,370.54,370.71,370.49,370.55,6082.0,337.0112,337.1658,336.9657,337.0203,6082.0
2019-09-16 15:40:00,370.61,370.7,370.25,370.59,6585.0,337.0749,337.1567,336.7474,337.0567,6585.0
2019-09-16 15:45:00,370.54,370.9,370.54,370.56,6609.0,337.0112,337.3386,337.0112,337.0294,6609.0
2019-09-16 15:50:00,370.57,370.86,370.37,370.79,11583.0,337.0385,337.3023,336.8566,337.2386,11583.0
2019-09-16 15:55:00,370.83,371.55,370.77,371.43,37157.0,337.275,337.9298,337.2204,337.8207,37157.0
2019-09-17 09:30:00,371.44,372.25,371.0,371.03,33346.0,337.8298,338.5665,337.4296,337.4569,33346.0
2019-09-17 09:35:00,371.27,371.74,369.3,369.31,21218.0,337.6752,338.1026,335.8834,335.8925,21218.0
2019-09-17 09:40:00,369.01,369.42,368.01,368.44,3556.0,335.6197,335.9926,334.7101,335.1012,3556.0
2019-09-17 09:45:00,368.09,370.17,367.83,370.11,7537.0,334.7829,336.6747,334.5464,336.6201,7537.0
2019-09-17 09:50:00,370.13,370.16,369.13,369.74,4498.0,336.6383,336.6656,335.7288,336.2836,4498.0
2019-09-17 09:55:00,369.88,370.7,369.74,369.76,8090.0,336.4109,337.1567,336.2836,336.3018,8090.0
2019-09-17 10:00:00,369.86,371.12,369.78,371.11,4330.0,336.3927,337.5387,336.32,337.5296,4330.0
2019-09-17 10:05:00,370.89,371.32,370.74,371.32,3840.0,337.3295,337.7206,337.1931,337.7206,3840.0
2019-09-17 10:10:00,371.55,371.55,370.45,371.13,6630.0,337.9298,337.9298,336.9294,337.5478,6630.0
2019-09-17 10:15:00,371.29,371.57,370.63,371.57,6553.0,337.6933,337.948,337.0931,337.948,6553.0
2019-09-17 10:20:00,371.64,372.75,371.64,372.54,4231.0,338.0117,339.0212,338.0117,338.8302,4231.0
2019-09-17 10:25:00,372.53,372.9,372.53,372.69,2677.0,338.8211,339.1577,338.8211,338.9667,2677.0
2019-09-17 10:30:00,372.43,372.49,371.8,371.89,10983.0,338.7302,338.7848,338.1572,338.2391,10983.0
2019-09-17 10:35:00,371.8,372.11,371.25,371.96,3360.0,338.1572,338.4391,337.657,338.3027,3360.0
2019-09-17 10:40:00,371.99,372.03,371.25,371.58,5086.0,338.33,338.3664,337.657,337.9571,5086.0
2019-09-17 10:45:00,371.41,371.58,369.96,369.96,6074.0,337.8025,337.9571,336.4837,336.4837,6074.0
2019-09-17 10:50:00,369.89,370.34,369.6,370.34,5067.0,336.42,336.8293,336.1563,336.8293,5067.0
2019-09-17 10:55:00,370.32,370.37,369.83,370.08,6037.0,336.8111,336.8566,336.3655,336.5928,6037.0
2019-09-17 11:00:00,369.94,370.45,369.66,370.29,3572.0,336.4655,336.9294,336.2108,336.7838,3572.0
2019-09-17 11:05:00,370.06,370.33,369.52,369.58,4346.0,336.5746,336.8202,336.0835,336.1381,4346.0
2019-09-17 11:10:00,369.8,370.0,369.75,369.81,3825.0,336.3382,336.5201,336.2927,336.3473,3825.0
2019-09-17 11:15:00,369.88,370.28,369.81,370.2,4989.0,336.4109,336.7747,336.3473,336.702,4989.0
2019-09-17 11:20:00,370.1,370.53,370.02,370.02,3360.0,336.611,337.0021,336.5383,336.5383,3360.0
2019-09-17 11:25:00,370.0,370.56,369.98,370.33,5227.0,336.5201,337.0294,336.5019,336.8202,5227.0
2019-09-17 11:30:00,370.21,370.81,370.21,370.63,2600.0,336.7111,337.2568,336.7111,337.0931,2600.0
2019-09-17 11:35:00,370.78,371.73,370.75,371.54,5983.0,337.2295,338.0935,337.2022,337.9207,5983.0
2019-09-17 11:40:00,371.77,372.03,371.56,371.76,3738.0,338.1299,338.3664,337.9389,338.1208,3738.0
2019-09-17 11:45:00,371.63,371.94,371.63,371.7,1400.0,338.0026,338.2845,338.0026,338.0662,1400.0
2019-09-17 11:50:00,371.71,371.78,371.4,371.56,6581.0,338.0753,338.139,337.7934,337.9389,6581.0
2019-09-17 11:55:00,371.58,371.72,371.5,371.65,5594.0,337.9571,338.0844,337.8843,338.0208,5594.0
2019-09-17 12:00:00,371.7,372.45,371.52,372.31,6320.0,338.0662,338.7484,337.9025,338.621,6320.0
2019-09-17 12:05:00,372.39,372.87,372.01,372.01,5277.0,338.6938,339.1304,338.3482,338.3482,5277.0
2019-09-17 12:10:00,371.98,372.83,371.96,372.83,6516.0,338.3209,339.094,338.3027,339.094,6516.0
2019-09-17 12:15:00,372.75,373.24,372.75,372.98,3924.0,339.0212,339.4669,339.0212,339.2304,3924.0
2019-09-17 12:20:00,372.97,373.9,372.97,373.9,14169.0,339.2213,340.0672,339.2213,340.0672,14169.0
2019-09-17 12:25:00,373.94,374.97,373.9,374.95,19274.0,340.1036,341.0404,340.0672,341.0222,19274.0
2019-09-17 12:30:00,374.95,376.35,374.87,376.31,41935.0,341.0222,342.2955,340.9494,342.2591,41935.0
2019-09-17 12:35:00,376.31,376.33,374.5,374.6,14099.0,342.2591,342.2773,340.6129,340.7038,14099.0
2019-09-17 12:40:00,374.74,374.81,373.81,373.81,4944.0,340.8312,340.8948,339.9853,339.9853,4944.0
2019-09-17 12:45:00,374.0,374.27,373.94,374.1,3082.0,340.1581,340.4037,340.1036,340.2491,3082.0
2019-09-17 12:50:00,374.22,374.58,373.73,373.73,4317.0,340.3582,340.6856,339.9126,339.9126,4317.0
2019-09-17 12:55:00,374.01,374.01,373.18,373.48,13233.0,340.1672,340.1672,339.4123,339.6852,13233.0
2019-09-17 13:00:00,373.51,373.82,373.49,373.82,3298.0,339.7125,339.9944,339.6943,339.9944,3298.0
2019-09-17 13:05:00,373.59,373.59,373.13,373.25,4712.0,339.7852,339.7852,339.3668,339.476,4712.0
2019-09-17 13:10:00,373.1,373.89,373.1,373.89,19891.0,339.3396,340.0581,339.3396,340.0581,19891.0
2019-09-17 13:15:00,373.74,374.12,373.64,373.88,3800.0,339.9217,340.2673,339.8307,340.049,3800.0
2019-09-17 13:20:00,374.01,374.19,373.95,374.06,2200.0,340.1672,340.3309,340.1126,340.2127,2200.0
2019-09-17 13:25:00,373.86,374.07,373.61,373.67,3018.0,340.0308,340.2218,339.8034,339.858,3018.0
2019-09-17 13:30:00,373.87,374.03,373.67,374.03,2700.0,340.0399,340.1854,339.858,340.1854,2700.0
2019-09-17 13:35:00,374.06,374.59,373.96,374.59,6862.0,340.2127,340.6947,340.1217,340.6947,6862.0
2019-09-17 13:40:00,374.73,375.62,374.52,374.98,44332.0,340.8221,341.6315,340.6311,341.0494,44332.0
2019-09-17 13:45:00,375.06,375.99,375.04,375.81,6357.0,341.1222,341.9681,341.104,341.8043,6357.0
2019-09-17 13:50:00,375.98,376.99,375.85,376.23,31817.0,341.959,342.8776,341.8407,342.1863,31817.0
2019-09-17 13:55:00,376.26,376.26,375.31,375.31,3743.0,342.2136,342.2136,341.3496,341.3496,3743.0
2019-09-17 14:00:00,375.5,375.56,374.5,374.55,3268.0,341.5224,341.577,340.6129,340.6584,3268.0
2019-09-17 14:05:00,374.61,374.75,373.83,374.5,8332.0,340.7129,340.8403,340.0035,340.6129,8332.0
2019-09-17 14:10:00,374.78,375.03,374.41,374.59,1900.0,340.8675,341.0949,340.531,340.6947,1900.0
2019-09-17 14:15:00,374.66,374.66,374.33,374.5,2636.0,340.7584,340.7584,340.4583,340.6129,2636.0
2019-09-17 14:20:00,374.41,374.41,374.0,374.11,2548.0,340.531,340.531,340.1581,340.2582,2548.0
2019-09-17 14:25:00,374.15,374.22,373.6,373.81,3985.0,340.2946,340.3582,339.7943,339.9853,3985.0
2019-09-17 14:30:00,373.91,374.13,373.79,373.89,4209.0,340.0763,340.2764,339.9671,340.0581,4209.0
2019-09-17 14:35:00,373.88,373.88,373.4,373.61,3311.0,340.049,340.049,339.6124,339.8034,3311.0
2019-09-17 14:40:00,373.81,373.95,373.79,373.81,7516.0,339.9853,340.1126,339.9671,339.9853,7516.0
2019-09-17 14:45:00,373.85,373.89,373.63,373.69,2553.0,340.0217,340.0581,339.8216,339.8762,2553.0
2019-09-17 14:50:00,373.68,374.01,373.6,374.0,2860.0,339.8671,340.1672,339.7943,340.1581,2860.0
2019-09-17 14:55:00,373.9,373.9,373.36,373.36,1582.0,340.0672,340.0672,339.576,339.576,1582.0
2019-09-17 15:00:00,373.48,373.52,373.21,373.42,4527.0,339.6852,339.7216,339.4396,339.6306,4527.0
2019-09-17 15:05:00,373.32,373.32,373.1,373.18,4209.0,339.5397,339.5397,339.3396,339.4123,4209.0
2019-09-17 15:10:00,373.2,373.29,373.1,373.26,1808.0,339.4305,339.5124,339.3396,339.4851,1808.0
2019-09-17 15:15:00,373.18,373.21,373.07,373.1,1862.0,339.4123,339.4396,339.3123,339.3396,1862.0
2019-09-17 15:20:00,373.04,373.46,373.03,373.42,4100.0,339.285,339.667,339.2759,339.6306,4100.0
2019-09-17 15:25:00,373.41,373.82,373.32,373.82,4700.0,339.6215,339.9944,339.5397,339.9944,4700.0
2019-09-17 15:30:00,373.86,374.0,373.76,373.89,5601.0,340.0308,340.1581,339.9398,340.0581,5601.0
2019-09-17 15:35:00,373.84,374.29,373.76,374.29,7405.0,340.0126,340.4219,339.9398,340.4219,7405.0
2019-09-17 15:40:00,374.18,374.32,374.04,374.32,9043.0,340.3218,340.4492,340.1945,340.4492,9043.0
2019-09-17 15:45:00,374.29,374.75,374.29,374.75,10712.0,340.4219,340.8403,340.4219,340.8403,10712.0
2019-09-17 15:50:00,374.68,374.73,374.2,374.62,21378.0,340.7766,340.8221,340.34,340.722,21378.0
2019-09-17 15:55:00,374.62,374.75,374.24,374.34,23785.0,340.722,340.8403,340.3764,340.4674,23785.0
2019-09-18 09:30:00,376.4,376.4,372.25,373.12,17996.0,342.341,342.341,338.5665,339.3578,17996.0
2019-09-18 09:35:00,373.49,374.47,373.12,373.33,18837.0,339.6943,340.5856,339.3578,339.5488,18837.0
2019-09-18 09:40:00,373.24,374.26,373.05,373.75,9890.0,339.4669,340.3946,339.2941,339.9307,9890.0
2019-09-18 09:45:00,373.82,373.82,372.79,373.56,9600.0,339.9944,339.9944,339.0576,339.7579,9600.0
2019-09-18 09:50:00,373.32,373.77,372.19,373.12,12551.0,339.5397,339.9489,338.5119,339.3578,12551.0
2019-09-18 09:55:00,372.99,372.99,371.03,371.56,11949.0,339.2395,339.2395,337.4569,337.9389,11949.0
2019-09-18 10:00:00,371.92,372.94,371.62,372.94,12074.0,338.2663,339.194,337.9935,339.194,12074.0
2019-09-18 10:05:00,372.83,373.01,372.01,372.67,5035.0,339.094,339.2577,338.3482,338.9485,5035.0
2019-09-18 10:10:00,372.66,372.81,371.92,372.81,5528.0,338.9394,339.0758,338.2663,339.0758,5528.0
2019-09-18 10:15:00,372.69,373.58,372.51,373.09,5614.0,338.9667,339.7761,338.8029,339.3305,5614.0
2019-09-18 10:20:00,372.94,373.46,372.85,373.36,2961.0,339.194,339.667,339.1122,339.576,2961.0
2019-09-18 10:25:00,373.15,373.33,372.63,373.31,8052.0,339.385,339.5488,338.9121,339.5306,8052.0
2019-09-18 10:30:00,373.36,373.77,373.12,373.6,12629.0,339.576,339.9489,339.3578,339.7943,12629.0
2019-09-18 10:35:00,373.6,373.98,373.03,373.48,3355.0,339.7943,340.1399,339.2759,339.6852,3355.0
2019-09-18 10:40:00,373.73,373.73,373.37,373.4,6448.0,339.9126,339.9126,339.5851,339.6124,6448.0
2019-09-18 10:45:00,373.32,373.49,372.85,373.13,5134.0,339.5397,339.6943,339.1122,339.3668,5134.0
2019-09-18 10:50:00,373.24,373.63,373.24,373.52,5332.0,339.4669,339.8216,339.4669,339.7216,5332.0
2019-09-18 10:55:00,373.61,375.1,373.53,375.1,11331.0,339.8034,341.1586,339.7307,341.1586,11331.0
2019-09-18 11:00:00,374.79,374.89,373.74,373.74,3398.0,340.8766,340.9676,339.9217,339.9217,3398.0
2019-09-18 11:05:00,373.72,375.49,373.72,375.1,10423.0,339.9035,341.5133,339.9035,341.1586,10423.0
2019-09-18 11:10:00,375.02,375.26,374.4,374.99,5489.0,341.0858,341.3041,340.5219,341.0585,5489.0
2019-09-18 11:15:00,374.86,374.87,374.38,374.56,3872.0,340.9403,340.9494,340.5037,340.6675,3872.0
2019-09-18 11:20:00,374.51,374.84,374.09,374.09,6348.0,340.622,340.9221,340.24,340.24,6348.0
2019-09-18 11:25:00,373.83,374.39,373.5,373.5,7150.0,340.0035,340.5128,339.7034,339.7034,7150.0
2019-09-18 11:30:00,373.5,373.5,372.77,372.77,1200.0,339.7034,339.7034,339.0394,339.0394,1200.0
2019-09-18 11:35:00,372.77,372.88,372.48,372.52,3457.0,339.0394,339.1395,338.7757,338.812,3457.0
2019-09-18 11:40:00,372.62,372.63,371.9,372.38,3985.0,338.903,338.9121,338.2481,338.6847,3985.0
2019-09-18 11:45:00,372.52,373.06,372.47,373.06,2213.0,338.812,339.3032,338.7666,339.3032,2213.0
2019-09-18 11:50:00,373.08,373.32,372.82,373.22,3595.0,339.3214,339.5397,339.0849,339.4487,3595.0
2019-09-18 11:55:00,373.27,373.51,373.17,373.51,3700.0,339.4942,339.7125,339.4032,339.7125,3700.0
2019-09-18 12:00:00,373.58,373.8,373.41,373.5,4762.0,339.7761,339.9762,339.6215,339.7034,4762.0
2019-09-18 12:05:00,373.47,373.87,373.46,373.87,3095.0,339.6761,340.0399,339.667,340.0399,3095.0
2019-09-18 12:10:00,373.89,374.29,373.81,374.18,2699.0,340.0581,340.4219,339.9853,340.3218,2699.0
2019-09-18 12:15:00,374.26,374.27,373.98,373.98,600.0,340.3946,340.4037,340.1399,340.1399,600.0
2019-09-18 12:20:00,374.1,374.33,373.61,374.33,3602.0,340.2491,340.4583,339.8034,340.4583,3602.0
2019-09-18 12:25:00,374.43,375.02,374.39,374.81,1625.0,340.5492,341.0858,340.5128,340.8948,1625.0
2019-09-18 12:30:00,374.92,375.01,374.73,374.81,5275.0,340.9949,341.0767,340.8221,340.8948,5275.0
2019-09-18 12:35:00,375.0,375.46,375.0,375.46,8196.0,341.0676,341.486,341.0676,341.486,8196.0
2019-09-18 12:40:00,375.52,375.95,375.25,375.89,8216.0,341.5406,341.9317,341.295,341.8771,8216.0
2019-09-18 12:45:00,376.0,376.0,375.14,375.47,4243.0,341.9772,341.9772,341.195,341.4951,4243.0
2019-09-18 12:50:00,375.42,375.6,375.28,375.6,5570.0,341.4496,341.6133,341.3223,341.6133,5570.0
2019-09-18 12:55:00,375.6,376.08,375.6,375.64,2902.0,341.6133,342.0499,341.6133,341.6497,2902.0
2019-09-18 13:00:00,375.58,375.69,375.38,375.69,1900.0,341.5952,341.6952,341.4133,341.6952,1900.0
2019-09-18 13:05:00,375.69,375.98,375.67,375.93,9457.0,341.6952,341.959,341.677,341.9135,9457.0
2019-09-18 13:10:00,375.92,376.31,375.86,376.31,9944.0,341.9044,342.2591,341.8498,342.2591,9944.0
2019-09-18 13:15:00,376.34,376.34,375.77,375.77,9232.0,342.2864,342.2864,341.768,341.768,9232.0
2019-09-18 13:20:00,375.77,375.77,374.64,374.96,10204.0,341.768,341.768,340.7402,341.0313,10204.0
2019-09-18 13:25:00,374.92,375.11,374.6,374.95,5574.0,340.9949,341.1677,340.7038,341.0222,5574.0
2019-09-18 13:30:00,374.89,375.12,374.3,374.3,3569.0,340.9676,341.1768,340.431,340.431,3569.0
2019-09-18 13:35:00,374.54,375.0,374.45,375.0,2224.0,340.6493,341.0676,340.5674,341.0676,2224.0
2019-09-18 13:40:00,374.99,375.11,374.78,374.89,3150.0,341.0585,341.1677,340.8675,340.9676,3150.0
2019-09-18 13:45:00,374.85,375.66,374.85,375.44,3664.0,340.9312,341.6679,340.9312,341.4678,3664.0
2019-09-18 13:50:00,375.42,376.15,375.32,376.06,3634.0,341.4496,342.1136,341.3587,342.0317,3634.0
2019-09-18 13:55:00,376.18,376.29,375.89,375.94,2250.0,342.1409,342.2409,341.8771,341.9226,2250.0
2019-09-18 14:00:00,375.7,376.48,374.92,376.25,9063.0,341.7043,342.4137,340.9949,342.2045,9063.0
2019-09-18 14:05:00,376.08,377.58,376.07,376.4,41112.0,342.0499,343.4142,342.0408,342.341,41112.0
2019-09-18 14:10:00,376.54,376.58,374.45,374.45,6668.0,342.4683,342.5047,340.5674,340.5674,6668.0
2019-09-18 14:15:00,374.59,374.99,373.99,374.34,4925.0,340.6947,341.0585,340.149,340.4674,4925.0
2019-09-18 14:20:00,374.08,374.44,373.86,374.33,3002.0,340.2309,340.5583,340.0308,340.4583,3002.0
2019-09-18 14:25:00,374.2,374.67,374.08,374.67,6201.0,340.34,340.7675,340.2309,340.7675,6201.0
2019-09-18 14:30:00,374.52,374.52,373.99,374.09,5856.0,340.6311,340.6311,340.149,340.24,5856.0
2019-09-18 14:35:00,374.49,374.85,374.08,374.13,8371.0,340.6038,340.9312,340.2309,340.2764,8371.0
2019-09-18 14:40:00,374.29,374.59,374.07,374.35,6700.0,340.4219,340.6947,340.2218,340.4765,6700.0
2019-09-18 14:45:00,374.44,374.44,373.39,373.69,6289.0,340.5583,340.5583,339.6033,339.8762,6289.0
2019-09-18 14:50:00,373.73,375.0,373.67,375.0,9813.0,339.9126,341.0676,339.858,341.0676,9813.0
2019-09-18 14:55:00,375.0,375.17,374.71,375.04,4919.0,341.0676,341.2223,340.8039,341.104,4919.0
2019-09-18 15:00:00,374.9,375.67,374.9,375.57,6191.0,340.9767,341.677,340.9767,341.5861,6191.0
2019-09-18 15:05:00,375.46,376.12,375.38,375.91,7651.0,341.486,342.0863,341.4133,341.8953,7651.0
2019-09-18 15:10:00,375.97,376.19,375.74,376.03,7408.0,341.9499,342.15,341.7407,342.0044,7408.0
2019-09-18 15:15:00,376.03,376.19,375.71,375.75,6686.0,342.0044,342.15,341.7134,341.7498,6686.0
2019-09-18 15:20:00,375.75,376.06,375.51,375.63,6358.0,341.7498,342.0317,341.5315,341.6406,6358.0
2019-09-18 15:25:00,375.55,375.92,375.43,375.57,5838.0,341.5679,341.9044,341.4587,341.5861,5838.0
2019-09-18 15:30:00,375.58,376.84,375.52,376.84,8448.0,341.5952,342.7411,341.5406,342.7411,8448.0
2019-09-18 15:35:00,376.84,377.49,376.67,377.49,8843.0,342.7411,343.3323,342.5865,343.3323,8843.0
2019-09-18 15:40:00,377.5,378.6,377.45,378.14,57606.0,343.3414,344.3419,343.2959,343.9235,57606.0
2019-09-18 15:45:00,378.21,378.47,377.34,377.82,19175.0,343.9872,344.2237,343.1959,343.6325,19175.0
2019-09-18 15:50:00,377.87,378.69,377.51,377.91,48499.0,343.6779,344.4237,343.3505,343.7143,48499.0
2019-09-18 15:55:00,378.0,378.12,377.01,377.5,72554.0,343.7962,343.9053,342.8958,343.3414,72554.0
2019-09-19 09:30:00,376.88,378.41,376.5,377.57,24359.0,342.7775,344.1691,342.4319,343.4051,24359.0
2019-09-19 09:35:00,377.76,378.62,377.04,377.53,19959.0,343.5779,344.3601,342.923,343.3687,19959.0
2019-09-19 09:40:00,377.21,378.58,377.21,378.58,9202.0,343.0777,344.3237,343.0777,344.3237,9202.0
2019-09-19 09:45:00,378.46,379.89,378.32,379.82,11934.0,344.2146,345.5152,344.0872,345.4515,11934.0
2019-09-19 09:50:00,379.53,379.62,379.05,379.48,8643.0,345.1877,345.2696,344.7512,345.1423,8643.0
2019-09-19 09:55:00,379.21,379.88,378.7,379.88,6694.0,344.8967,345.5061,344.4328,345.5061,6694.0
2019-09-19 10:00:00,379.68,380.16,379.52,380.09,10180.0,345.3242,345.7607,345.1786,345.6971,10180.0
2019-09-19 10:05:00,380.23,380.36,379.36,379.57,8770.0,345.8244,345.9426,345.0331,345.2241,8770.0
2019-09-19 10:10:00,379.47,379.72,378.73,379.43,7943.0,345.1332,345.3605,344.4601,345.0968,7943.0
2019-09-19 10:15:00,379.61,379.66,378.69,379.51,5751.0,345.2605,345.306,344.4237,345.1695,5751.0
2019-09-19 10:20:00,379.66,379.99,379.37,379.99,2904.0,345.306,345.6061,345.0422,345.6061,2904.0
2019-09-19 10:25:00,379.8,379.8,379.15,379.27,2846.0,345.4333,345.4333,344.8421,344.9513,2846.0
2019-09-19 10:30:00,379.17,379.42,378.84,379.31,3992.0,344.8603,345.0877,344.5602,344.9876,3992.0
2019-09-19 10:35:00,379.05,379.05,378.32,378.32,4120.0,344.7512,344.7512,344.0872,344.0872,4120.0
2019-09-19 10:40:00,378.31,378.31,377.53,377.69,6244.0,344.0781,344.0781,343.3687,343.5142,6244.0
2019-09-19 10:45:00,377.68,378.63,377.46,378.43,8391.0,343.5051,344.3692,343.305,344.1873,8391.0
2019-09-19 10:50:00,378.36,378.5,377.99,378.17,10304.0,344.1236,344.2509,343.7871,343.9508,10304.0
2019-09-19 10:55:00,378.1,378.16,377.29,377.46,3830.0,343.8871,343.9417,343.1504,343.305,3830.0
2019-09-19 11:00:00,377.59,378.12,377.58,378.0,2486.0,343.4233,343.9053,343.4142,343.7962,2486.0
2019-09-19 11:05:00,378.02,378.02,377.71,377.93,4291.0,343.8144,343.8144,343.5324,343.7325,4291.0
2019-09-19 11:10:00,377.93,378.06,377.68,377.86,2750.0,343.7325,343.8508,343.5051,343.6688,2750.0
2019-09-19 11:15:00,377.87,378.52,377.86,378.52,2746.0,343.6779,344.2691,343.6688,344.2691,2746.0
2019-09-19 11:20:00,378.34,378.71,378.34,378.68,1831.0,344.1054,344.4419,344.1054,344.4146,1831.0
2019-09-19 11:25:00,378.93,379.41,378.79,379.11,3470.0,344.642,345.0786,344.5147,344.8057,3470.0
2019-09-19 11:30:00,378.96,379.5,378.89,379.5,3925.0,344.6693,345.1604,344.6056,345.1604,3925.0
2019-09-19 11:35:00,379.42,379.92,379.41,379.56,3552.0,345.0877,345.5424,345.0786,345.215,3552.0
2019-09-19 11:40:00,379.66,379.91,379.54,379.74,2750.0,345.306,345.5334,345.1968,345.3787,2750.0
2019-09-19 11:45:00,379.73,379.97,379.51,379.63,3134.0,345.3696,345.5879,345.1695,345.2787,3134.0
2019-09-19 11:50:00,379.51,379.77,379.34,379.77,3129.0,345.1695,345.406,345.0149,345.406,3129.0
2019-09-19 11:55:00,379.65,379.8,379.63,379.74,1879.0,345.2969,345.4333,345.2787,345.3787,1879.0
2019-09-19 12:00:00,379.76,379.94,379.66,379.79,4518.0,345.3969,345.5606,345.306,345.4242,4518.0
2019-09-19 12:05:00,379.83,380.08,379.83,380.08,8845.0,345.4606,345.688,345.4606,345.688,8845.0
2019-09-19 12:10:00,380.1,380.46,379.86,380.34,9001.0,345.7062,346.0336,345.4879,345.9244,9001.0
2019-09-19 12:15:00,380.23,380.25,379.74,379.84,5459.0,345.8244,345.8426,345.3787,345.4697,5459.0
2019-09-19 12:20:00,379.84,379.84,379.36,379.5,2651.0,345.4697,345.4697,345.0331,345.1604,2651.0
2019-09-19 12:25:00,379.67,379.87,379.23,379.23,3843.0,345.3151,345.497,344.9149,344.9149,3843.0
2019-09-19 12:30:00,379.32,379.38,378.97,379.19,2092.0,344.9967,345.0513,344.6784,344.8785,2092.0
2019-09-19 12:35:00,379.1,379.17,378.89,379.13,1605.0,344.7966,344.8603,344.6056,344.8239,1605.0
2019-09-19 12:40:00,379.08,379.12,378.86,379.03,1575.0,344.7785,344.8148,344.5784,344.733,1575.0
2019-09-19 12:45:00,379.0,379.25,378.98,379.12,3149.0,344.7057,344.9331,344.6875,344.8148,3149.0
2019-09-19 12:50:00,379.12,379.53,379.0,379.53,5205.0,344.8148,345.1877,344.7057,345.1877,5205.0
2019-09-19 12:55:00,379.49,379.62,379.35,379.62,1870.0,345.1514,345.2696,345.024,345.2696,1870.0
2019-09-19 13:00:00,379.74,379.83,379.57,379.57,3338.0,345.3787,345.4606,345.2241,345.2241,3338.0
2019-09-19 13:05:00,379.76,379.83,379.42,379.49,17024.0,345.3969,345.4606,345.0877,345.1514,17024.0
2019-09-19 13:10:00,379.49,379.49,379.16,379.38,1935.0,345.1514,345.1514,344.8512,345.0513,1935.0
2019-09-19 13:15:00,379.38,379.6,379.0,379.25,6281.0,345.0513,345.2514,344.7057,344.9331,6281.0
2019-09-19 13:20:00,379.31,379.31,378.74,379.16,16328.0,344.9876,344.9876,344.4692,344.8512,16328.0
2019-09-19 13:25:00,379.23,379.75,379.0,379.52,24640.0,344.9149,345.3878,344.7057,345.1786,24640.0
2019-09-19 13:30:00,379.47,379.59,379.4,379.54,7941.0,345.1332,345.2423,345.0695,345.1968,7941.0
2019-09-19 13:35:00,379.66,379.88,379.55,379.78,14260.0,345.306,345.5061,345.2059,345.4151,14260.0
2019-09-19 13:40:00,379.69,379.7,378.99,378.99,12317.0,345.3333,345.3424,344.6966,344.6966,12317.0
2019-09-19 13:45:00,378.99,379.54,378.79,379.43,9414.0,344.6966,345.1968,344.5147,345.0968,9414.0
2019-09-19 13:50:00,379.46,379.92,379.42,379.74,5283.0,345.1241,345.5424,345.0877,345.3787,5283.0
2019-09-19 13:55:00,379.74,379.85,379.51,379.85,4749.0,345.3787,345.4788,345.1695,345.4788,4749.0
2019-09-19 14:00:00,379.76,379.88,379.67,379.79,3131.0,345.3969,345.5061,345.3151,345.4242,3131.0
2019-09-19 14:05:00,379.73,379.99,379.73,379.76,2862.0,345.3696,345.6061,345.3696,345.3969,2862.0
2019-09-19 14:10:00,379.68,379.79,379.61,379.79,6785.0,345.3242,345.4242,345.2605,345.4242,6785.0
2019-09-19 14:15:00,379.73,379.94,379.54,379.94,5400.0,345.3696,345.5606,345.1968,345.5606,5400.0
2019-09-19 14:20:00,379.97,379.97,379.78,379.92,3896.0,345.5879,345.5879,345.4151,345.5424,3896.0
2019-09-19 14:25:00,379.92,380.06,379.82,380.06,2007.0,345.5424,345.6698,345.4515,345.6698,2007.0
2019-09-19 14:30:00,379.98,380.09,379.81,379.95,4550.0,345.597,345.6971,345.4424,345.5697,4550.0
2019-09-19 14:35:00,380.04,380.17,379.17,379.17,17728.0,345.6516,345.7698,344.8603,344.8603,17728.0
2019-09-19 14:40:00,379.11,379.4,378.81,379.08,4200.0,344.8057,345.0695,344.5329,344.7785,4200.0
2019-09-19 14:45:00,379.09,379.09,378.68,378.84,4000.0,344.7875,344.7875,344.4146,344.5602,4000.0
2019-09-19 14:50:00,378.94,378.97,378.5,378.5,8685.0,344.6511,344.6784,344.2509,344.2509,8685.0
2019-09-19 14:55:00,378.5,378.63,378.35,378.41,3569.0,344.2509,344.3692,344.1145,344.1691,3569.0
2019-09-19 15:00:00,378.55,378.55,378.12,378.19,7991.0,344.2964,344.2964,343.9053,343.969,7991.0
2019-09-19 15:05:00,378.34,378.34,377.57,377.93,3600.0,344.1054,344.1054,343.4051,343.7325,3600.0
2019-09-19 15:10:00,377.9,377.9,377.33,377.36,3755.0,343.7052,343.7052,343.1868,343.2141,3755.0
2019-09-19 15:15:00,377.3,377.55,377.25,377.25,3774.0,343.1595,343.3869,343.114,343.114,3774.0
2019-09-19 15:20:00,377.5,377.6,377.15,377.15,2507.0,343.3414,343.4324,343.0231,343.0231,2507.0
2019-09-19 15:25:00,377.15,377.38,377.06,377.16,2853.0,343.0231,343.2323,342.9412,343.0322,2853.0
2019-09-19 15:30:00,377.07,377.07,376.36,376.43,6145.0,342.9503,342.9503,342.3046,342.3682,6145.0
2019-09-19 15:35:00,376.35,376.39,376.03,376.25,5727.0,342.2955,342.3319,342.0044,342.2045,5727.0
2019-09-19 15:40:00,376.08,376.27,375.46,376.01,37181.0,342.0499,342.2227,341.486,341.9862,37181.0
2019-09-19 15:45:00,375.87,375.88,374.53,375.1,24767.0,341.8589,341.868,340.6402,341.1586,24767.0
2019-09-19 15:50:00,374.99,375.47,374.9,375.19,27080.0,341.0585,341.4951,340.9767,341.2404,27080.0
2019-09-19 15:55:00,375.31,376.02,375.21,375.21,44635.0,341.3496,341.9953,341.2586,341.2586,44635.0
2019-09-20 09:30:00,376.57,376.57,374.58,375.72,172280.0,342.4956,342.4956,340.6856,341.7225,172280.0
2019-09-20 09:35:00,375.25,376.5,374.59,376.47,19231.0,341.295,342.4319,340.6947,342.4046,19231.0
2019-09-20 09:40:00,376.59,377.68,376.58,376.86,6221.0,342.5138,343.5051,342.5047,342.7593,6221.0
2019-09-20 09:45:00,376.61,377.05,374.73,375.39,10982.0,342.532,342.9321,340.8221,341.4223,10982.0
2019-09-20 09:50:00,375.69,375.82,374.27,374.27,1850.0,341.6952,341.8134,340.4037,340.4037,1850.0
2019-09-20 09:55:00,374.04,374.67,373.91,374.58,2784.0,340.1945,340.7675,340.0763,340.6856,2784.0
2019-09-20 10:00:00,374.54,374.64,374.04,374.22,3247.0,340.6493,340.7402,340.1945,340.3582,3247.0
2019-09-20 10:05:00,374.1,374.85,374.0,374.72,3150.0,340.2491,340.9312,340.1581,340.813,3150.0
2019-09-20 10:10:00,374.61,375.11,374.17,374.51,5764.0,340.7129,341.1677,340.3127,340.622,5764.0
2019-09-20 10:15:00,374.55,376.1,374.52,376.09,43161.0,340.6584,342.0681,340.6311,342.059,43161.0
2019-09-20 10:20:00,375.97,375.97,375.29,375.36,2399.0,341.9499,341.9499,341.3314,341.3951,2399.0
2019-09-20 10:25:00,375.29,375.68,374.93,375.02,2338.0,341.3314,341.6861,341.004,341.0858,2338.0
2019-09-20 10:30:00,374.78,375.49,374.78,375.01,2950.0,340.8675,341.5133,340.8675,341.0767,2950.0
2019-09-20 10:35:00,375.05,375.05,374.46,374.51,5487.0,341.1131,341.1131,340.5765,340.622,5487.0
2019-09-20 10:40:00,374.51,374.66,373.84,373.84,1870.0,340.622,340.7584,340.0126,340.0126,1870.0
2019-09-20 10:45:00,374.12,374.31,373.27,373.27,3133.0,340.2673,340.4401,339.4942,339.4942,3133.0
2019-09-20 10:50:00,373.38,373.46,372.75,373.3,4401.0,339.5942,339.667,339.0212,339.5215,4401.0
2019-09-20 10:55:00,373.33,373.44,372.14,372.47,4471.0,339.5488,339.6488,338.4664,338.7666,4471.0
2019-09-20 11:00:00,372.34,373.22,372.17,372.77,33049.0,338.6483,339.4487,338.4937,339.0394,33049.0
2019-09-20 11:05:00,372.85,373.18,372.82,372.92,2800.0,339.1122,339.4123,339.0849,339.1758,2800.0
2019-09-20 11:10:00,372.82,372.94,372.04,372.04,3851.0,339.0849,339.194,338.3755,338.3755,3851.0
2019-09-20 11:15:00,372.27,372.86,372.27,372.69,2400.0,338.5847,339.1213,338.5847,338.9667,2400.0
2019-09-20 11:20:00,372.43,372.98,372.31,372.96,3101.0,338.7302,339.2304,338.621,339.2122,3101.0
2019-09-20 11:25:00,372.84,372.84,372.53,372.62,850.0,339.1031,339.1031,338.8211,338.903,850.0
2019-09-20 11:30:00,372.63,373.15,372.57,372.97,4200.0,338.9121,339.385,338.8575,339.2213,4200.0
2019-09-20 11:35:00,372.94,373.14,372.63,373.14,2300.0,339.194,339.3759,338.9121,339.3759,2300.0
2019-09-20 11:40:00,373.05,373.17,372.9,373.17,1600.0,339.2941,339.4032,339.1577,339.4032,1600.0
2019-09-20 11:45:00,373.32,373.32,372.22,372.35,2860.0,339.5397,339.5397,338.5392,338.6574,2860.0
2019-09-20 11:50:00,372.23,372.23,371.27,372.17,19450.0,338.5483,338.5483,337.6752,338.4937,19450.0
2019-09-20 11:55:00,372.12,372.85,371.98,372.61,2088.0,338.4482,339.1122,338.3209,338.8939,2088.0
2019-09-20 12:00:00,372.74,372.74,371.78,371.78,4200.0,339.0121,339.0121,338.139,338.139,4200.0
2019-09-20 12:05:00,371.8,372.07,371.64,371.66,900.0,338.1572,338.4028,338.0117,338.0299,900.0
2019-09-20 12:10:00,371.56,371.74,371.52,371.74,5160.0,337.9389,338.1026,337.9025,338.1026,5160.0
2019-09-20 12:15:00,371.71,371.83,371.12,371.13,2900.0,338.0753,338.1845,337.5387,337.5478,2900.0
2019-09-20 12:20:00,371.18,371.57,371.15,371.5,2078.0,337.5933,337.948,337.566,337.8843,2078.0
2019-09-20 12:25:00,371.65,371.77,371.49,371.49,4802.0,338.0208,338.1299,337.8752,337.8752,4802.0
2019-09-20 12:30:00,371.44,371.58,371.23,371.35,1900.0,337.8298,337.9571,337.6388,337.7479,1900.0
2019-09-20 12:35:00,371.21,372.34,371.04,371.44,37174.0,337.6206,338.6483,337.466,337.8298,37174.0
2019-09-20 12:40:00,371.58,371.84,371.41,371.7,4615.0,337.9571,338.1936,337.8025,338.0662,4615.0
2019-09-20 12:45:00,371.67,371.67,371.31,371.31,1300.0,338.039,338.039,337.7115,337.7115,1300.0
2019-09-20 12:50:00,371.32,371.55,371.32,371.53,2428.0,337.7206,337.9298,337.7206,337.9116,2428.0
2019-09-20 12:55:00,371.52,371.52,371.24,371.26,1919.0,337.9025,337.9025,337.6479,337.6661,1919.0
2019-09-20 13:00:00,371.29,371.54,371.29,371.43,1758.0,337.6933,337.9207,337.6933,337.8207,1758.0
2019-09-20 13:05:00,371.32,371.38,371.24,371.25,705.0,337.7206,337.7752,337.6479,337.657,705.0
2019-09-20 13:10:00,371.15,371.18,369.19,369.27,11930.0,337.566,337.5933,335.7834,335.8561,11930.0
2019-09-20 13:15:00,369.11,369.5,368.16,369.21,7480.0,335.7106,336.0653,334.8466,335.8016,7480.0
2019-09-20 13:20:00,368.86,369.51,368.86,369.21,1600.0,335.4832,336.0744,335.4832,335.8016,1600.0
2019-09-20 13:25:00,368.99,369.55,368.87,369.24,2686.0,335.6015,336.1108,335.4923,335.8288,2686.0
2019-09-20 13:30:00,369.47,369.47,369.23,369.23,4543.0,336.038,336.038,335.8197,335.8197,4543.0
2019-09-20 13:35:00,369.37,369.68,369.25,369.25,8359.0,335.9471,336.229,335.8379,335.8379,8359.0
2019-09-20 13:40:00,369.11,369.25,368.77,368.97,7334.0,335.7106,335.8379,335.4014,335.5833,7334.0
2019-09-20 13:45:00,368.97,369.11,368.7,368.74,2920.0,335.5833,335.7106,335.3377,335.3741,2920.0
2019-09-20 13:50:00,368.74,368.86,368.39,368.56,1842.0,335.3741,335.4832,335.0558,335.2104,1842.0
2019-09-20 13:55:00,368.54,368.89,368.44,368.89,11303.0,335.1922,335.5105,335.1012,335.5105,11303.0
2019-09-20 14:00:00,369.09,370.95,369.09,370.49,5471.0,335.6924,337.3841,335.6924,336.9657,5471.0
2019-09-20 14:05:00,370.58,370.66,370.04,370.25,5400.0,337.0476,337.1203,336.5565,336.7474,5400.0
2019-09-20 14:10:00,370.37,370.74,370.37,370.7,3624.0,336.8566,337.1931,336.8566,337.1567,3624.0
2019-09-20 14:15:00,370.62,371.07,370.53,370.53,4856.0,337.084,337.4932,337.0021,337.0021,4856.0
2019-09-20 14:20:00,370.53,370.94,370.4,370.91,12300.0,337.0021,337.375,336.8839,337.3477,12300.0
2019-09-20 14:25:00,370.88,371.06,370.65,370.92,4004.0,337.3204,337.4842,337.1113,337.3568,4004.0
2019-09-20 14:30:00,370.98,371.28,370.75,371.28,4050.0,337.4114,337.6842,337.2022,337.6842,4050.0
2019-09-20 14:35:00,371.38,371.83,371.37,371.75,3400.0,337.7752,338.1845,337.7661,338.1117,3400.0
2019-09-20 14:40:00,371.76,371.87,371.57,371.76,3756.0,338.1208,338.2209,337.948,338.1208,3756.0
2019-09-20 14:45:00,371.71,372.14,371.7,371.91,3898.0,338.0753,338.4664,338.0662,338.2572,3898.0
2019-09-20 14:50:00,371.91,371.91,371.52,371.79,2800.0,338.2572,338.2572,337.9025,338.1481,2800.0
2019-09-20 14:55:00,371.72,371.72,371.07,371.08,3704.0,338.0844,338.0844,337.4932,337.5023,3704.0
2019-09-20 15:00:00,371.02,371.16,370.91,371.05,3864.0,337.4478,337.5751,337.3477,337.4751,3864.0
2019-09-20 15:05:00,371.13,371.93,371.1,371.11,23145.0,337.5478,338.2754,337.5205,337.5296,23145.0
2019-09-20 15:10:00,371.08,371.2,370.73,370.95,10636.0,337.5023,337.6115,337.184,337.3841,10636.0
2019-09-20 15:15:00,370.87,371.68,370.79,371.25,29543.0,337.3113,338.0481,337.2386,337.657,29543.0
2019-09-20 15:20:00,371.14,371.14,370.25,370.37,7802.0,337.5569,337.5569,336.7474,336.8566,7802.0
2019-09-20 15:25:00,370.32,370.43,369.91,370.41,9196.0,336.8111,336.9112,336.4382,336.893,9196.0
2019-09-20 15:30:00,370.41,370.54,369.73,369.74,10399.0,336.893,337.0112,336.2745,336.2836,10399.0
2019-09-20 15:35:00,369.87,370.55,369.74,370.1,24446.0,336.4018,337.0203,336.2836,336.611,24446.0
2019-09-20 15:40:00,370.06,370.23,369.54,369.92,23470.0,336.5746,336.7293,336.1017,336.4473,23470.0
2019-09-20 15:45:00,369.91,369.96,368.7,369.2,25960.0,336.4382,336.4837,335.3377,335.7925,25960.0
2019-09-20 15:50:00,369.32,370.06,369.25,369.59,74597.0,335.9016,336.5746,335.8379,336.1472,74597.0
2019-09-20 15:55:00,369.67,370.16,368.11,368.24,115370.0,336.2199,336.6656,334.8011,334.9193,115370.0
2019-09-23 09:30:00,368.17,368.17,365.8,367.4,24853.0,334.8557,334.8557,332.7001,334.1553,24853.0
2019-09-23 09:35:00,367.54,368.98,367.45,368.85,43248.0,334.2827,335.5924,334.2008,335.4741,43248.0
2019-09-23 09:40:00,368.68,369.74,368.68,369.45,16941.0,335.3195,336.2836,335.3195,336.0198,16941.0
2019-09-23 09:45:00,369.67,370.17,368.69,369.03,5376.0,336.2199,336.6747,335.3286,335.6378,5376.0
2019-09-23 09:50:00,369.22,369.55,368.43,368.92,4119.0,335.8106,336.1108,335.0921,335.5378,4119.0
2019-09-23 09:55:00,368.92,368.93,368.58,368.72,500.0,335.5378,335.5469,335.2286,335.3559,500.0
2019-09-23 10:00:00,368.84,369.58,368.74,369.26,2200.0,335.465,336.1381,335.3741,335.847,2200.0
2019-09-23 10:05:00,369.27,370.0,369.13,369.9,2954.0,335.8561,336.5201,335.7288,336.4291,2954.0
2019-09-23 10:10:00,369.66,370.3,369.66,369.85,3658.0,336.2108,336.7929,336.2108,336.3836,3658.0
2019-09-23 10:15:00,369.62,370.3,369.51,370.3,2516.0,336.1745,336.7929,336.0744,336.7929,2516.0
2019-09-23 10:20:00,370.1,370.57,369.96,370.45,2565.0,336.611,337.0385,336.4837,336.9294,2565.0
2019-09-23 10:25:00,370.34,370.58,370.05,370.5,3808.0,336.8293,337.0476,336.5655,336.9748,3808.0
2019-09-23 10:30:00,370.37,370.5,370.03,370.13,2119.0,336.8566,336.9748,336.5474,336.6383,2119.0
2019-09-23 10:35:00,370.08,370.49,369.94,370.48,2256.0,336.5928,336.9657,336.4655,336.9566,2256.0
2019-09-23 10:40:00,370.46,371.15,370.36,370.63,2662.0,336.9384,337.566,336.8475,337.0931,2662.0
2019-09-23 10:45:00,370.5,370.56,370.15,370.16,1200.0,336.9748,337.0294,336.6565,336.6656,1200.0
2019-09-23 10:50:00,369.86,370.43,369.67,370.19,2492.0,336.3927,336.9112,336.2199,336.6929,2492.0
2019-09-23 10:55:00,370.01,370.05,369.69,369.94,1892.0,336.5292,336.5655,336.2381,336.4655,1892.0
2019-09-23 11:00:00,370.12,370.75,369.97,370.75,1801.0,336.6292,337.2022,336.4928,337.2022,1801.0
2019-09-23 11:05:00,370.64,370.84,370.24,370.24,2938.0,337.1022,337.2841,336.7384,336.7384,2938.0
2019-09-23 11:10:00,370.09,370.66,370.07,370.48,2500.0,336.6019,337.1203,336.5837,336.9566,2500.0
2019-09-23 11:15:00,370.8,370.87,370.24,370.49,2040.0,337.2477,337.3113,336.7384,336.9657,2040.0
2019-09-23 11:20:00,370.49,370.49,369.94,370.29,1300.0,336.9657,336.9657,336.4655,336.7838,1300.0
2019-09-23 11:25:00,370.16,370.2,369.77,370.2,5086.0,336.6656,336.702,336.3109,336.702,5086.0
2019-09-23 11:30:00,370.46,370.54,370.14,370.23,1622.0,336.9384,337.0112,336.6474,336.7293,1622.0
2019-09-23 11:35:00,370.22,370.48,370.2,370.26,1012.0,336.7202,336.9566,336.702,336.7565,1012.0
2019-09-23 11:40:00,370.64,371.03,370.35,370.8,4220.0,337.1022,337.4569,336.8384,337.2477,4220.0
2019-09-23 11:45:00,371.05,371.09,370.8,370.9,1515.0,337.4751,337.5114,337.2477,337.3386,1515.0
2019-09-23 11:50:00,370.96,370.96,370.6,370.78,1400.0,337.3932,337.3932,337.0658,337.2295,1400.0
2019-09-23 11:55:00,370.71,371.55,370.7,371.44,5039.0,337.1658,337.9298,337.1567,337.8298,5039.0
2019-09-23 12:00:00,371.37,371.59,371.21,371.5,1930.0,337.7661,337.9662,337.6206,337.8843,1930.0
2019-09-23 12:05:00,371.49,371.82,370.64,371.25,35455.0,337.8752,338.1754,337.1022,337.657,35455.0
2019-09-23 12:10:00,371.41,371.71,371.14,371.71,1020.0,337.8025,338.0753,337.5569,338.0753,1020.0
2019-09-23 12:15:00,371.88,372.08,371.6,371.6,3273.0,338.23,338.4119,337.9753,337.9753,3273.0
2019-09-23 12:20:00,371.43,371.84,371.42,371.74,1522.0,337.8207,338.1936,337.8116,338.1026,1522.0
2019-09-23 12:25:00,371.84,371.95,371.61,371.92,1668.0,338.1936,338.2936,337.9844,338.2663,1668.0
2019-09-23 12:30:00,371.79,372.15,371.79,372.14,2888.0,338.1481,338.4755,338.1481,338.4664,2888.0
2019-09-23 12:35:00,372.28,372.28,372.09,372.15,2516.0,338.5938,338.5938,338.421,338.4755,2516.0
2019-09-23 12:40:00,372.14,372.27,371.51,371.74,3121.0,338.4664,338.5847,337.8934,338.1026,3121.0
2019-09-23 12:45:00,371.8,371.91,371.68,371.81,1510.0,338.1572,338.2572,338.0481,338.1663,1510.0
2019-09-23 12:50:00,371.8,371.86,371.69,371.74,1570.0,338.1572,338.2118,338.0571,338.1026,1570.0
2019-09-23 12:55:00,371.84,372.01,371.56,371.66,1823.0,338.1936,338.3482,337.9389,338.0299,1823.0
2019-09-23 13:00:00,371.62,371.81,371.43,371.5,3600.0,337.9935,338.1663,337.8207,337.8843,3600.0
2019-09-23 13:05:00,371.31,371.36,371.13,371.36,1290.0,337.7115,337.757,337.5478,337.757,1290.0
2019-09-23 13:10:00,371.09,371.21,370.8,370.81,2500.0,337.5114,337.6206,337.2477,337.2568,2500.0
2019-09-23 13:15:00,370.69,371.01,370.69,370.71,6329.0,337.1476,337.4387,337.1476,337.1658,6329.0
2019-09-23 13:20:00,370.73,370.76,370.36,370.47,3300.0,337.184,337.2113,336.8475,336.9475,3300.0
2019-09-23 13:25:00,370.43,370.58,370.42,370.44,2017.0,336.9112,337.0476,336.9021,336.9203,2017.0
2019-09-23 13:30:00,370.43,370.47,370.39,370.47,800.0,336.9112,336.9475,336.8748,336.9475,800.0
2019-09-23 13:35:00,370.41,370.5,370.2,370.2,3621.0,336.893,336.9748,336.702,336.702,3621.0
2019-09-23 13:40:00,370.29,371.29,370.28,370.94,27830.0,336.7838,337.6933,336.7747,337.375,27830.0
2019-09-23 13:45:00,370.91,370.92,370.44,370.47,1400.0,337.3477,337.3568,336.9203,336.9475,1400.0
2019-09-23 13:50:00,370.25,370.47,370.25,370.47,1100.0,336.7474,336.9475,336.7474,336.9475,1100.0
2019-09-23 13:55:00,370.42,370.42,369.72,369.92,1647.0,336.9021,336.9021,336.2654,336.4473,1647.0
2019-09-23 14:00:00,369.78,369.85,369.58,369.85,2104.0,336.32,336.3836,336.1381,336.3836,2104.0
2019-09-23 14:05:00,369.78,370.2,369.74,369.87,17667.0,336.32,336.702,336.2836,336.4018,17667.0
2019-09-23 14:10:00,369.79,369.79,369.58,369.6,525.0,336.3291,336.3291,336.1381,336.1563,525.0
2019-09-23 14:15:00,369.54,369.56,369.38,369.38,2226.0,336.1017,336.1199,335.9562,335.9562,2226.0
2019-09-23 14:20:00,369.34,369.34,369.12,369.21,1600.0,335.9198,335.9198,335.7197,335.8016,1600.0
2019-09-23 14:25:00,369.11,369.21,369.05,369.1,2210.0,335.7106,335.8016,335.656,335.7015,2210.0
2019-09-23 14:30:00,369.24,369.24,368.21,368.75,25735.0,335.8288,335.8288,334.892,335.3832,25735.0
2019-09-23 14:35:00,368.65,369.27,368.65,369.27,15025.0,335.2922,335.8561,335.2922,335.8561,15025.0
2019-09-23 14:40:00,369.26,369.36,368.99,369.19,2315.0,335.847,335.938,335.6015,335.7834,2315.0
2019-09-23 14:45:00,369.23,369.24,369.02,369.05,1400.0,335.8197,335.8288,335.6287,335.656,1400.0
2019-09-23 14:50:00,369.05,369.26,368.97,369.14,2747.0,335.656,335.847,335.5833,335.7379,2747.0
2019-09-23 14:55:00,369.13,369.25,368.98,369.11,2431.0,335.7288,335.8379,335.5924,335.7106,2431.0
2019-09-23 15:00:00,369.06,369.38,369.06,369.38,1800.0,335.6651,335.9562,335.6651,335.9562,1800.0
2019-09-23 15:05:00,369.38,369.62,369.32,369.38,4566.0,335.9562,336.1745,335.9016,335.9562,4566.0
2019-09-23 15:10:00,369.35,369.42,369.16,369.34,2050.0,335.9289,335.9926,335.7561,335.9198,2050.0
2019-09-23 15:15:00,369.3,369.5,369.26,369.49,2762.0,335.8834,336.0653,335.847,336.0562,2762.0
2019-09-23 15:20:00,369.38,369.49,369.34,369.48,2439.0,335.9562,336.0562,335.9198,336.0471,2439.0
2019-09-23 15:25:00,369.43,369.54,369.34,369.54,3370.0,336.0016,336.1017,335.9198,336.1017,3370.0
2019-09-23 15:30:00,369.52,369.58,369.29,369.36,5682.0,336.0835,336.1381,335.8743,335.938,5682.0
2019-09-23 15:35:00,369.41,369.72,369.36,369.6,8929.0,335.9835,336.2654,335.938,336.1563,8929.0
2019-09-23 15:40:00,369.46,369.7,369.45,369.7,5044.0,336.0289,336.2472,336.0198,336.2472,5044.0
2019-09-23 15:45:00,369.67,370.0,369.61,369.97,7989.0,336.2199,336.5201,336.1654,336.4928,7989.0
2019-09-23 15:50:00,370.01,370.18,369.69,369.84,10913.0,336.5292,336.6838,336.2381,336.3745,10913.0
2019-09-23 15:55:00,369.8,370.04,368.76,368.99,86583.0,336.3382,336.5565,335.3923,335.6015,86583.0
2019-09-24 09:30:00,371.47,371.61,370.5,370.53,18850.0,337.8571,337.9844,336.9748,337.0021,18850.0
2019-09-24 09:35:00,371.0,372.25,370.72,371.96,23775.0,337.4296,338.5665,337.1749,338.3027,23775.0
2019-09-24 09:40:00,372.06,372.26,371.52,372.26,1821.0,338.3937,338.5756,337.9025,338.5756,1821.0
2019-09-24 09:45:00,372.33,374.05,372.01,373.7,4675.0,338.6392,340.2036,338.3482,339.8853,4675.0
2019-09-24 09:50:00,373.96,374.52,373.96,374.08,4513.0,340.1217,340.6311,340.1217,340.2309,4513.0
2019-09-24 09:55:00,374.18,374.24,372.47,372.47,5813.0,340.3218,340.3764,338.7666,338.7666,5813.0
2019-09-24 10:00:00,373.16,373.95,372.66,373.92,4020.0,339.3941,340.1126,338.9394,340.0854,4020.0
2019-09-24 10:05:00,373.86,373.89,373.16,373.54,4073.0,340.0308,340.0581,339.3941,339.7397,4073.0
2019-09-24 10:10:00,373.74,374.0,373.42,373.42,14238.0,339.9217,340.1581,339.6306,339.6306,14238.0
2019-09-24 10:15:00,373.24,373.49,372.34,373.04,51417.0,339.4669,339.6943,338.6483,339.285,51417.0
2019-09-24 10:20:00,373.26,373.69,372.33,372.33,4755.0,339.4851,339.8762,338.6392,338.6392,4755.0
2019-09-24 10:25:00,372.33,372.59,371.33,371.34,32934.0,338.6392,338.8757,337.7297,337.7388,32934.0
2019-09-24 10:30:00,371.63,371.91,371.41,371.46,5893.0,338.0026,338.2572,337.8025,337.848,5893.0
2019-09-24 10:35:00,371.24,371.35,370.88,371.0,2500.0,337.6479,337.7479,337.3204,337.4296,2500.0
2019-09-24 10:40:00,370.99,371.38,370.98,371.34,2696.0,337.4205,337.7752,337.4114,337.7388,2696.0
2019-09-24 10:45:00,371.3,372.2,371.28,372.19,1983.0,337.7024,338.521,337.6842,338.5119,1983.0
2019-09-24 10:50:00,372.34,372.52,372.05,372.33,3257.0,338.6483,338.812,338.3846,338.6392,3257.0
2019-09-24 10:55:00,372.42,372.45,372.1,372.33,5170.0,338.7211,338.7484,338.43,338.6392,5170.0
2019-09-24 11:00:00,372.22,372.22,371.53,371.53,2358.0,338.5392,338.5392,337.9116,337.9116,2358.0
2019-09-24 11:05:00,371.68,371.89,371.67,371.73,812.0,338.0481,338.2391,338.039,338.0935,812.0
2019-09-24 11:10:00,371.7,371.88,371.63,371.86,2678.0,338.0662,338.23,338.0026,338.2118,2678.0
2019-09-24 11:15:00,371.78,371.82,371.56,371.69,2139.0,338.139,338.1754,337.9389,338.0571,2139.0
2019-09-24 11:20:00,371.71,372.09,371.71,371.96,2463.0,338.0753,338.421,338.0753,338.3027,2463.0
2019-09-24 11:25:00,372.05,372.17,371.77,372.08,3451.0,338.3846,338.4937,338.1299,338.4119,3451.0
2019-09-24 11:30:00,371.96,372.06,371.83,371.83,1758.0,338.3027,338.3937,338.1845,338.1845,1758.0
2019-09-24 11:35:00,371.85,371.86,371.53,371.66,1508.0,338.2027,338.2118,337.9116,338.0299,1508.0
2019-09-24 11:40:00,371.51,371.65,371.31,371.42,1760.0,337.8934,338.0208,337.7115,337.8116,1760.0
2019-09-24 11:45:00,371.57,371.97,371.5,371.97,1490.0,337.948,338.3118,337.8843,338.3118,1490.0
2019-09-24 11:50:00,371.95,372.34,371.95,372.21,1955.0,338.2936,338.6483,338.2936,338.5301,1955.0
2019-09-24 11:55:00,372.1,372.14,372.01,372.1,822.0,338.43,338.4664,338.3482,338.43,822.0
2019-09-24 12:00:00,371.89,372.3,371.82,372.04,1705.0,338.2391,338.612,338.1754,338.3755,1705.0
2019-09-24 12:05:00,371.99,372.26,371.99,372.26,800.0,338.33,338.5756,338.33,338.5756,800.0
2019-09-24 12:10:00,372.17,372.23,371.55,371.56,2001.0,338.4937,338.5483,337.9298,337.9389,2001.0
2019-09-24 12:15:00,371.6,371.69,371.35,371.35,2664.0,337.9753,338.0571,337.7479,337.7479,2664.0
2019-09-24 12:20:00,371.35,371.39,370.2,370.36,6025.0,337.7479,337.7843,336.702,336.8475,6025.0
2019-09-24 12:25:00,370.43,370.43,369.76,369.97,2860.0,336.9112,336.9112,336.3018,336.4928,2860.0
2019-09-24 12:30:00,369.85,370.16,369.79,370.16,2024.0,336.3836,336.6656,336.3291,336.6656,2024.0
2019-09-24 12:35:00,370.03,370.16,369.27,369.43,3970.0,336.5474,336.6656,335.8561,336.0016,3970.0
2019-09-24 12:40:00,369.43,369.49,369.1,369.43,7315.0,336.0016,336.0562,335.7015,336.0016,7315.0
2019-09-24 12:45:00,369.21,369.21,368.63,368.68,4394.0,335.8016,335.8016,335.274,335.3195,4394.0
2019-09-24 12:50:00,368.66,368.78,366.68,366.99,35070.0,335.3013,335.4105,333.5005,333.7824,35070.0
2019-09-24 12:55:00,367.14,368.06,367.14,368.05,2960.0,333.9189,334.7556,333.9189,334.7465,2960.0
2019-09-24 13:00:00,368.06,368.43,367.87,367.95,3365.0,334.7556,335.0921,334.5828,334.6556,3365.0
2019-09-24 13:05:00,368.0,368.62,368.0,368.32,2150.0,334.701,335.2649,334.701,334.9921,2150.0
2019-09-24 13:10:00,368.02,368.02,367.4,367.5,1820.0,334.7192,334.7192,334.1553,334.2463,1820.0
2019-09-24 13:15:00,367.65,367.89,367.65,367.89,1360.0,334.3827,334.601,334.3827,334.601,1360.0
2019-09-24 13:20:00,367.79,367.79,367.15,367.15,745.0,334.51,334.51,333.928,333.928,745.0
2019-09-24 13:25:00,367.34,367.67,367.19,367.48,2300.0,334.1008,334.4009,333.9643,334.2281,2300.0
2019-09-24 13:30:00,367.65,367.78,367.65,367.72,500.0,334.3827,334.5009,334.3827,334.4464,500.0
2019-09-24 13:35:00,367.71,367.85,367.58,367.58,1150.0,334.4373,334.5646,334.319,334.319,1150.0
2019-09-24 13:40:00,367.42,367.54,367.05,367.06,11687.0,334.1735,334.2827,333.837,333.8461,11687.0
2019-09-24 13:45:00,367.12,367.88,367.11,367.56,10107.0,333.9007,334.5919,333.8916,334.3009,10107.0
2019-09-24 13:50:00,367.41,367.67,366.99,366.99,3033.0,334.1644,334.4009,333.7824,333.7824,3033.0
2019-09-24 13:55:00,366.88,367.14,366.74,367.04,1665.0,333.6824,333.9189,333.5551,333.8279,1665.0
2019-09-24 14:00:00,367.04,367.32,367.01,367.32,4699.0,333.8279,334.0826,333.8006,334.0826,4699.0
2019-09-24 14:05:00,367.3,367.83,366.97,367.05,19039.0,334.0644,334.5464,333.7642,333.837,19039.0
2019-09-24 14:10:00,367.06,368.95,366.55,368.52,5133.0,333.8461,335.5651,333.3822,335.174,5133.0
2019-09-24 14:15:00,368.69,369.23,368.58,368.97,2850.0,335.3286,335.8197,335.2286,335.5833,2850.0
2019-09-24 14:20:00,368.91,369.08,368.72,368.96,3816.0,335.5287,335.6833,335.3559,335.5742,3816.0
2019-09-24 14:25:00,368.81,369.2,368.8,369.1,4900.0,335.4377,335.7925,335.4287,335.7015,4900.0
2019-09-24 14:30:00,369.1,369.52,369.09,369.31,4899.0,335.7015,336.0835,335.6924,335.8925,4899.0
2019-09-24 14:35:00,369.48,369.9,369.14,369.33,9690.0,336.0471,336.4291,335.7379,335.9107,9690.0
2019-09-24 14:40:00,369.31,369.44,369.15,369.33,7705.0,335.8925,336.0107,335.747,335.9107,7705.0
2019-09-24 14:45:00,369.38,369.74,369.22,369.74,2300.0,335.9562,336.2836,335.8106,336.2836,2300.0
2019-09-24 14:50:00,369.78,369.84,369.33,369.68,3769.0,336.32,336.3745,335.9107,336.229,3769.0
2019-09-24 14:55:00,369.53,369.76,369.46,369.55,6849.0,336.0926,336.3018,336.0289,336.1108,6849.0
2019-09-24 15:00:00,369.63,369.64,369.16,369.34,4437.0,336.1835,336.1926,335.7561,335.9198,4437.0
2019-09-24 15:05:00,369.35,369.67,369.35,369.57,4446.0,335.9289,336.2199,335.9289,336.129,4446.0
2019-09-24 15:10:00,369.61,369.84,369.45,369.63,3250.0,336.1654,336.3745,336.0198,336.1835,3250.0
2019-09-24 15:15:00,369.62,369.8,369.47,369.55,3400.0,336.1745,336.3382,336.038,336.1108,3400.0
2019-09-24 15:20:00,369.44,369.63,368.93,368.96,4125.0,336.0107,336.1835,335.5469,335.5742,4125.0
2019-09-24 15:25:00,368.85,369.21,368.74,369.1,3358.0,335.4741,335.8016,335.3741,335.7015,3358.0
2019-09-24 15:30:00,368.93,369.27,368.79,368.84,10233.0,335.5469,335.8561,335.4196,335.465,10233.0
2019-09-24 15:35:00,368.85,369.37,368.85,369.06,6533.0,335.4741,335.9471,335.4741,335.6651,6533.0
2019-09-24 15:40:00,368.94,369.42,368.94,369.42,9847.0,335.556,335.9926,335.556,335.9926,9847.0
2019-09-24 15:45:00,369.34,369.68,369.2,369.48,8582.0,335.9198,336.229,335.7925,336.0471,8582.0
2019-09-24 15:50:00,369.56,369.8,369.34,369.73,13850.0,336.1199,336.3382,335.9198,336.2745,13850.0
2019-09-24 15:55:00,369.62,370.27,369.47,369.71,76487.0,336.1745,336.7656,336.038,336.2563,76487.0
2019-09-25 09:30:00,371.03,371.03,369.71,370.73,35377.0,337.4569,337.4569,336.2563,337.184,35377.0
2019-09-25 09:35:00,370.71,371.51,370.51,371.22,13706.0,337.1658,337.8934,336.9839,337.6297,13706.0
2019-09-25 09:40:00,371.25,371.56,370.7,370.7,48832.0,337.657,337.9389,337.1567,337.1567,48832.0
2019-09-25 09:45:00,370.74,371.14,370.69,370.96,10343.0,337.1931,337.5569,337.1476,337.3932,10343.0
2019-09-25 09:50:00,370.67,371.13,370.67,370.92,24584.0,337.1294,337.5478,337.1294,337.3568,24584.0
2019-09-25 09:55:00,370.85,371.46,370.83,370.83,17988.0,337.2932,337.848,337.275,337.275,17988.0
2019-09-25 10:00:00,370.94,371.85,370.83,371.65,21615.0,337.375,338.2027,337.275,338.0208,21615.0
2019-09-25 10:05:00,371.43,371.5,371.21,371.37,6448.0,337.8207,337.8843,337.6206,337.7661,6448.0
2019-09-25 10:10:00,371.3,371.38,370.82,371.23,3425.0,337.7024,337.7752,337.2659,337.6388,3425.0
2019-09-25 10:15:00,371.1,371.27,370.99,371.06,2444.0,337.5205,337.6752,337.4205,337.4842,2444.0
2019-09-25 10:20:00,371.15,371.5,370.97,371.19,4239.0,337.566,337.8843,337.4023,337.6024,4239.0
2019-09-25 10:25:00,371.33,371.62,371.3,371.5,6750.0,337.7297,337.9935,337.7024,337.8843,6750.0
2019-09-25 10:30:00,371.43,371.51,371.14,371.25,6951.0,337.8207,337.8934,337.5569,337.657,6951.0
2019-09-25 10:35:00,371.15,371.28,371.0,371.2,3384.0,337.566,337.6842,337.4296,337.6115,3384.0
2019-09-25 10:40:00,371.18,371.5,371.1,371.34,18255.0,337.5933,337.8843,337.5205,337.7388,18255.0
2019-09-25 10:45:00,371.2,371.56,371.14,371.44,9951.0,337.6115,337.9389,337.5569,337.8298,9951.0
2019-09-25 10:50:00,371.44,371.55,371.26,371.26,10215.0,337.8298,337.9298,337.6661,337.6661,10215.0
2019-09-25 10:55:00,371.16,371.28,370.88,371.04,2300.0,337.5751,337.6842,337.3204,337.466,2300.0
2019-09-25 11:00:00,371.19,371.6,371.19,371.31,7418.0,337.6024,337.9753,337.6024,337.7115,7418.0
2019-09-25 11:05:00,371.5,371.8,370.66,371.38,68208.0,337.8843,338.1572,337.1203,337.7752,68208.0
2019-09-25 11:10:00,371.24,371.24,369.12,370.78,52245.0,337.6479,337.6479,335.7197,337.2295,52245.0
2019-09-25 11:15:00,371.13,372.16,371.13,372.16,6315.0,337.5478,338.4846,337.5478,338.4846,6315.0
2019-09-25 11:20:00,372.43,373.12,372.43,372.46,4864.0,338.7302,339.3578,338.7302,338.7575,4864.0
2019-09-25 11:25:00,372.28,372.28,371.75,372.14,1500.0,338.5938,338.5938,338.1117,338.4664,1500.0
2019-09-25 11:30:00,372.14,372.5,371.99,372.5,1600.0,338.4664,338.7939,338.33,338.7939,1600.0
2019-09-25 11:35:00,372.7,372.7,372.17,372.52,2627.0,338.9758,338.9758,338.4937,338.812,2627.0
2019-09-25 11:40:00,372.68,372.7,372.28,372.52,2860.0,338.9576,338.9758,338.5938,338.812,2860.0
2019-09-25 11:45:00,372.48,372.67,372.28,372.51,1538.0,338.7757,338.9485,338.5938,338.8029,1538.0
2019-09-25 11:50:00,372.63,372.78,372.49,372.78,1043.0,338.9121,339.0485,338.7848,339.0485,1043.0
2019-09-25 11:55:00,372.93,373.78,372.93,373.78,22319.0,339.1849,339.958,339.1849,339.958,22319.0
2019-09-25 12:00:00,373.72,373.93,373.44,373.78,3789.0,339.9035,340.0945,339.6488,339.958,3789.0
2019-09-25 12:05:00,373.77,373.88,373.65,373.8,1346.0,339.9489,340.049,339.8398,339.9762,1346.0
2019-09-25 12:10:00,373.71,373.71,373.23,373.29,1921.0,339.8944,339.8944,339.4578,339.5124,1921.0
2019-09-25 12:15:00,373.16,373.49,373.16,373.49,1613.0,339.3941,339.6943,339.3941,339.6943,1613.0
2019-09-25 12:20:00,373.86,373.89,373.63,373.73,1012.0,340.0308,340.0581,339.8216,339.9126,1012.0
2019-09-25 12:25:00,373.87,373.98,373.67,373.8,2643.0,340.0399,340.1399,339.858,339.9762,2643.0
2019-09-25 12:30:00,373.84,373.95,373.76,373.85,1980.0,340.0126,340.1126,339.9398,340.0217,1980.0
2019-09-25 12:35:00,373.75,374.09,373.66,374.09,1860.0,339.9307,340.24,339.8489,340.24,1860.0
2019-09-25 12:40:00,374.04,374.27,373.85,374.13,4563.0,340.1945,340.4037,340.0217,340.2764,4563.0
2019-09-25 12:45:00,374.16,374.2,373.89,374.04,2201.0,340.3036,340.34,340.0581,340.1945,2201.0
2019-09-25 12:50:00,373.94,374.27,373.59,374.2,16794.0,340.1036,340.4037,339.7852,340.34,16794.0
2019-09-25 12:55:00,374.15,374.6,374.05,374.24,21200.0,340.2946,340.7038,340.2036,340.3764,21200.0
2019-09-25 13:00:00,374.24,374.35,374.12,374.19,7100.0,340.3764,340.4765,340.2673,340.3309,7100.0
2019-09-25 13:05:00,374.29,374.35,374.12,374.21,7976.0,340.4219,340.4765,340.2673,340.3491,7976.0
2019-09-25 13:10:00,374.05,374.05,373.88,373.96,3221.0,340.2036,340.2036,340.049,340.1217,3221.0
2019-09-25 13:15:00,373.96,373.97,373.59,373.6,8900.0,340.1217,340.1308,339.7852,339.7943,8900.0
2019-09-25 13:20:00,373.65,373.9,373.65,373.9,1960.0,339.8398,340.0672,339.8398,340.0672,1960.0
2019-09-25 13:25:00,373.99,374.0,373.81,373.87,4038.0,340.149,340.1581,339.9853,340.0399,4038.0
2019-09-25 13:30:00,373.83,373.83,373.36,373.47,2400.0,340.0035,340.0035,339.576,339.6761,2400.0
2019-09-25 13:35:00,373.43,373.97,373.34,373.54,20639.0,339.6397,340.1308,339.5578,339.7397,20639.0
2019-09-25 13:40:00,373.53,373.59,373.26,373.59,5687.0,339.7307,339.7852,339.4851,339.7852,5687.0
2019-09-25 13:45:00,373.66,373.87,373.66,373.66,1163.0,339.8489,340.0399,339.8489,339.8489,1163.0
2019-09-25 13:50:00,373.66,373.87,373.64,373.87,1400.0,339.8489,340.0399,339.8307,340.0399,1400.0
2019-09-25 13:55:00,373.88,373.96,373.53,373.53,4577.0,340.049,340.1217,339.7307,339.7307,4577.0
2019-09-25 14:00:00,373.6,374.0,373.6,374.0,9821.0,339.7943,340.1581,339.7943,340.1581,9821.0
2019-09-25 14:05:00,373.91,374.0,373.8,373.84,17521.0,340.0763,340.1581,339.9762,340.0126,17521.0
2019-09-25 14:10:00,373.99,374.0,373.57,373.66,28052.0,340.149,340.1581,339.767,339.8489,28052.0
2019-09-25 14:15:00,373.57,373.9,373.57,373.82,2869.0,339.767,340.0672,339.767,339.9944,2869.0
2019-09-25 14:20:00,373.77,373.82,373.62,373.77,15866.0,339.9489,339.9944,339.8125,339.9489,15866.0
2019-09-25 14:25:00,373.75,374.0,373.68,373.97,5895.0,339.9307,340.1581,339.8671,340.1308,5895.0
2019-09-25 14:30:00,373.97,374.0,373.38,373.71,12995.0,340.1308,340.1581,339.5942,339.8944,12995.0
2019-09-25 14:35:00,373.84,373.92,373.74,373.86,1200.0,340.0126,340.0854,339.9217,340.0308,1200.0
2019-09-25 14:40:00,373.91,373.98,373.64,373.88,4795.0,340.0763,340.1399,339.8307,340.049,4795.0
2019-09-25 14:45:00,373.94,374.06,373.84,373.99,4265.0,340.1036,340.2127,340.0126,340.149,4265.0
2019-09-25 14:50:00,374.0,374.0,373.8,373.96,5027.0,340.1581,340.1581,339.9762,340.1217,5027.0
2019-09-25 14:55:00,373.91,374.0,373.72,373.95,6800.0,340.0763,340.1581,339.9035,340.1126,6800.0
2019-09-25 15:00:00,374.0,374.08,373.41,373.43,71674.0,340.1581,340.2309,339.6215,339.6397,71674.0
2019-09-25 15:05:00,373.42,373.88,373.36,373.65,44880.0,339.6306,340.049,339.576,339.8398,44880.0
2019-09-25 15:10:00,373.8,373.86,373.71,373.83,4717.0,339.9762,340.0308,339.8944,340.0035,4717.0
2019-09-25 15:15:00,373.92,373.93,373.67,373.78,4686.0,340.0854,340.0945,339.858,339.958,4686.0
2019-09-25 15:20:00,373.86,374.02,373.85,374.0,5106.0,340.0308,340.1763,340.0217,340.1581,5106.0
2019-09-25 15:25:00,374.0,374.02,373.88,373.88,12222.0,340.1581,340.1763,340.049,340.049,12222.0
2019-09-25 15:30:00,373.94,374.01,373.88,373.98,8462.0,340.1036,340.1672,340.049,340.1399,8462.0
2019-09-25 15:35:00,373.91,374.05,373.9,374.0,13574.0,340.0763,340.2036,340.0672,340.1581,13574.0
2019-09-25 15:40:00,373.98,374.1,373.91,374.0,9682.0,340.1399,340.2491,340.0763,340.1581,9682.0
2019-09-25 15:45:00,374.08,374.68,374.01,374.56,33421.0,340.2309,340.7766,340.1672,340.6675,33421.0
2019-09-25 15:50:00,374.51,374.63,373.85,374.46,40948.0,340.622,340.7311,340.0217,340.5765,40948.0
2019-09-25 15:55:00,374.44,375.37,374.42,375.02,76970.0,340.5583,341.4042,340.5401,341.0858,76970.0
2019-09-26 09:30:00,376.21,376.87,373.68,376.87,24203.0,342.1681,342.7684,339.8671,342.7684,24203.0
2019-09-26 09:35:00,376.19,376.7,374.81,375.02,22754.0,342.15,342.6138,340.8948,341.0858,22754.0
2019-09-26 09:40:00,374.98,375.3,374.66,375.28,5200.0,341.0494,341.3405,340.7584,341.3223,5200.0
2019-09-26 09:45:00,375.47,376.01,375.19,375.65,2100.0,341.4951,341.9862,341.2404,341.6588,2100.0
2019-09-26 09:50:00,375.9,376.54,375.55,376.39,6854.0,341.8862,342.4683,341.5679,342.3319,6854.0
2019-09-26 09:55:00,376.12,376.99,375.98,376.15,3170.0,342.0863,342.8776,341.959,342.1136,3170.0
2019-09-26 10:00:00,376.3,376.45,375.75,376.23,8664.0,342.25,342.3864,341.7498,342.1863,8664.0
2019-09-26 10:05:00,375.89,376.32,375.89,375.98,9913.0,341.8771,342.2682,341.8771,341.959,9913.0
2019-09-26 10:10:00,376.1,376.33,375.87,375.99,7213.0,342.0681,342.2773,341.8589,341.9681,7213.0
2019-09-26 10:15:00,376.02,376.25,375.98,376.12,4686.0,341.9953,342.2045,341.959,342.0863,4686.0
2019-09-26 10:20:00,376.11,376.27,375.98,376.06,7452.0,342.0772,342.2227,341.959,342.0317,7452.0
2019-09-26 10:25:00,376.0,376.33,375.99,376.25,7815.0,341.9772,342.2773,341.9681,342.2045,7815.0
2019-09-26 10:30:00,376.25,377.11,376.17,376.88,13035.0,342.2045,342.9867,342.1318,342.7775,13035.0
2019-09-26 10:35:00,376.88,377.24,376.54,377.24,2025.0,342.7775,343.1049,342.4683,343.1049,2025.0
2019-09-26 10:40:00,377.2,377.2,376.25,376.48,6567.0,343.0686,343.0686,342.2045,342.4137,6567.0
2019-09-26 10:45:00,376.46,376.85,376.32,376.85,3961.0,342.3955,342.7502,342.2682,342.7502,3961.0
2019-09-26 10:50:00,377.03,377.04,376.88,377.04,2838.0,342.914,342.923,342.7775,342.923,2838.0
2019-09-26 10:55:00,377.05,377.3,376.63,377.05,5656.0,342.9321,343.1595,342.5501,342.9321,5656.0
2019-09-26 11:00:00,376.96,377.06,376.17,376.27,1600.0,342.8503,342.9412,342.1318,342.2227,1600.0
2019-09-26 11:05:00,376.29,377.11,376.29,377.11,16905.0,342.2409,342.9867,342.2409,342.9867,16905.0
2019-09-26 11:10:00,377.31,377.95,377.17,377.74,3888.0,343.1686,343.7507,343.0413,343.5597,3888.0
2019-09-26 11:15:00,377.74,377.77,377.04,377.07,1984.0,343.5597,343.587,342.923,342.9503,1984.0
2019-09-26 11:20:00,377.15,377.22,376.85,376.87,8793.0,343.0231,343.0868,342.7502,342.7684,8793.0
2019-09-26 11:25:00,376.92,377.25,376.86,377.25,3649.0,342.8139,343.114,342.7593,343.114,3649.0
2019-09-26 11:30:00,377.15,377.43,377.07,377.43,2857.0,343.0231,343.2778,342.9503,343.2778,2857.0
2019-09-26 11:35:00,377.55,377.65,377.38,377.65,4600.0,343.3869,343.4778,343.2323,343.4778,4600.0
2019-09-26 11:40:00,377.59,377.59,376.77,376.82,4130.0,343.4233,343.4233,342.6775,342.723,4130.0
2019-09-26 11:45:00,376.9,377.03,376.51,376.82,12334.0,342.7957,342.914,342.441,342.723,12334.0
2019-09-26 11:50:00,376.76,377.31,376.76,377.25,3167.0,342.6684,343.1686,342.6684,343.114,3167.0
2019-09-26 11:55:00,377.37,377.69,377.37,377.49,1131.0,343.2232,343.5142,343.2232,343.3323,1131.0
2019-09-26 12:00:00,377.45,378.17,377.44,377.94,4801.0,343.2959,343.9508,343.2869,343.7416,4801.0
2019-09-26 12:05:00,378.04,378.67,377.88,378.56,3721.0,343.8326,344.4056,343.687,344.3055,3721.0
2019-09-26 12:10:00,378.37,378.56,378.16,378.44,7048.0,344.1327,344.3055,343.9417,344.1964,7048.0
2019-09-26 12:15:00,378.72,378.72,377.96,378.2,11201.0,344.451,344.451,343.7598,343.9781,11201.0
2019-09-26 12:20:00,378.29,378.52,378.13,378.27,3848.0,344.0599,344.2691,343.9144,344.0417,3848.0
2019-09-26 12:25:00,378.44,379.19,378.4,378.96,5043.0,344.1964,344.8785,344.16,344.6693,5043.0
2019-09-26 12:30:00,379.0,379.12,378.78,378.78,5384.0,344.7057,344.8148,344.5056,344.5056,5384.0
2019-09-26 12:35:00,378.83,379.5,378.74,379.25,4031.0,344.5511,345.1604,344.4692,344.9331,4031.0
2019-09-26 12:40:00,379.29,379.34,379.09,379.11,2100.0,344.9695,345.0149,344.7875,344.8057,2100.0
2019-09-26 12:45:00,379.31,379.48,379.22,379.24,880.0,344.9876,345.1423,344.9058,344.924,880.0
2019-09-26 12:50:00,379.21,379.25,378.79,378.89,2434.0,344.8967,344.9331,344.5147,344.6056,2434.0
2019-09-26 12:55:00,378.98,379.56,378.97,379.56,2505.0,344.6875,345.215,344.6784,345.215,2505.0
2019-09-26 13:00:00,379.59,379.59,379.33,379.51,2511.0,345.2423,345.2423,345.0058,345.1695,2511.0
2019-09-26 13:05:00,379.47,380.3,379.47,379.73,27090.0,345.1332,345.8881,345.1332,345.3696,27090.0
2019-09-26 13:10:00,379.74,379.76,379.14,379.15,2731.0,345.3787,345.3969,344.833,344.8421,2731.0
2019-09-26 13:15:00,379.18,379.48,379.04,379.28,1600.0,344.8694,345.1423,344.7421,344.9604,1600.0
2019-09-26 13:20:00,379.43,379.51,379.38,379.47,2178.0,345.0968,345.1695,345.0513,345.1332,2178.0
2019-09-26 13:25:00,379.32,379.54,379.19,379.54,3100.0,344.9967,345.1968,344.8785,345.1968,3100.0
2019-09-26 13:30:00,379.5,379.96,379.5,379.73,3689.0,345.1604,345.5788,345.1604,345.3696,3689.0
2019-09-26 13:35:00,379.65,380.11,379.58,380.11,6624.0,345.2969,345.7153,345.2332,345.7153,6624.0
2019-09-26 13:40:00,380.11,380.29,379.93,380.29,5227.0,345.7153,345.879,345.5515,345.879,5227.0
2019-09-26 13:45:00,380.07,380.29,379.9,379.9,1800.0,345.6789,345.879,345.5243,345.5243,1800.0
2019-09-26 13:50:00,379.85,380.2,379.81,380.06,5980.0,345.4788,345.7971,345.4424,345.6698,5980.0
2019-09-26 13:55:00,380.13,380.4,380.09,380.4,3071.0,345.7334,345.979,345.6971,345.979,3071.0
2019-09-26 14:00:00,380.41,380.89,380.41,380.89,3816.0,345.9881,346.4247,345.9881,346.4247,3816.0
2019-09-26 14:05:00,380.87,381.66,380.87,381.57,6989.0,346.4065,347.125,346.4065,347.0431,6989.0
2019-09-26 14:10:00,381.72,381.84,381.49,381.49,8128.0,347.1796,347.2887,346.9704,346.9704,8128.0
2019-09-26 14:15:00,381.43,381.65,381.19,381.62,6191.0,346.9158,347.1159,346.6975,347.0886,6191.0
2019-09-26 14:20:00,381.74,382.31,381.74,382.07,7560.0,347.1978,347.7162,347.1978,347.4979,7560.0
2019-09-26 14:25:00,381.89,382.07,381.81,381.93,1700.0,347.3342,347.4979,347.2614,347.3706,1700.0
2019-09-26 14:30:00,381.88,382.69,381.84,382.55,7972.0,347.3251,348.0618,347.2887,347.9345,7972.0
2019-09-26 14:35:00,382.52,383.31,382.48,383.17,13152.0,347.9072,348.6257,347.8708,348.4984,13152.0
2019-09-26 14:40:00,383.19,383.19,382.75,382.83,4181.0,348.5166,348.5166,348.1164,348.1891,4181.0
2019-09-26 14:45:00,382.85,383.08,382.81,382.93,5100.0,348.2073,348.4165,348.1709,348.2801,5100.0
2019-09-26 14:50:00,382.9,383.39,382.7,383.28,9785.0,348.2528,348.6985,348.0709,348.5984,9785.0
2019-09-26 14:55:00,383.29,383.29,382.89,383.06,7937.0,348.6075,348.6075,348.2437,348.3983,7937.0
2019-09-26 15:00:00,383.11,383.37,382.98,382.98,5954.0,348.4438,348.6803,348.3256,348.3256,5954.0
2019-09-26 15:05:00,382.93,383.06,382.29,383.02,17005.0,348.2801,348.3983,347.698,348.3619,17005.0
2019-09-26 15:10:00,383.1,383.26,382.94,383.1,14188.0,348.4347,348.5802,348.2892,348.4347,14188.0
2019-09-26 15:15:00,383.09,383.27,383.0,383.15,27459.0,348.4256,348.5893,348.3437,348.4802,27459.0
2019-09-26 15:20:00,383.09,383.34,383.0,383.23,8650.0,348.4256,348.653,348.3437,348.5529,8650.0
2019-09-26 15:25:00,383.29,383.78,383.29,383.41,10770.0,348.6075,349.0532,348.6075,348.7166,10770.0
2019-09-26 15:30:00,383.47,383.84,383.1,383.77,9396.0,348.7712,349.1077,348.4347,349.0441,9396.0
2019-09-26 15:35:00,383.78,383.89,383.25,383.34,13313.0,349.0532,349.1532,348.5711,348.653,13313.0
2019-09-26 15:40:00,383.25,383.25,382.95,383.06,26933.0,348.5711,348.5711,348.2983,348.3983,26933.0
2019-09-26 15:45:00,383.03,383.22,382.94,383.18,29015.0,348.371,348.5438,348.2892,348.5075,29015.0
2019-09-26 15:50:00,383.23,383.46,382.47,382.71,36611.0,348.5529,348.7621,347.8617,348.08,36611.0
2019-09-26 15:55:00,382.63,383.07,382.09,382.16,77113.0,348.0072,348.4074,347.5161,347.5798,77113.0
2019-09-27 09:30:00,381.17,382.9,380.75,381.0,40601.0,346.6793,348.2528,346.2973,346.5247,40601.0
2019-09-27 09:35:00,380.34,380.34,378.41,378.65,32870.0,345.9244,345.9244,344.1691,344.3874,32870.0
2019-09-27 09:40:00,378.44,378.66,376.72,377.8,47279.0,344.1964,344.3965,342.632,343.6143,47279.0
2019-09-27 09:45:00,377.75,377.94,375.99,377.64,21059.0,343.5688,343.7416,341.9681,343.4688,21059.0
2019-09-27 09:50:00,377.65,378.63,376.77,378.48,47100.0,343.4778,344.3692,342.6775,344.2327,47100.0
2019-09-27 09:55:00,378.44,378.75,378.2,378.56,7164.0,344.1964,344.4783,343.9781,344.3055,7164.0
2019-09-27 10:00:00,378.9,379.55,378.17,378.46,6292.0,344.6147,345.2059,343.9508,344.2146,6292.0
2019-09-27 10:05:00,378.36,378.8,378.08,378.73,4452.0,344.1236,344.5238,343.8689,344.4601,4452.0
2019-09-27 10:10:00,378.68,378.85,376.12,376.36,10104.0,344.4146,344.5693,342.0863,342.3046,10104.0
2019-09-27 10:15:00,376.14,377.04,375.62,376.94,42844.0,342.1045,342.923,341.6315,342.8321,42844.0
2019-09-27 10:20:00,376.94,376.94,375.98,376.69,4793.0,342.8321,342.8321,341.959,342.6047,4793.0
2019-09-27 10:25:00,376.77,376.83,376.14,376.14,10681.0,342.6775,342.732,342.1045,342.1045,10681.0
2019-09-27 10:30:00,375.96,376.15,375.1,375.61,5222.0,341.9408,342.1136,341.1586,341.6224,5222.0
2019-09-27 10:35:00,375.42,376.38,375.42,376.18,6921.0,341.4496,342.3228,341.4496,342.1409,6921.0
2019-09-27 10:40:00,376.1,376.72,375.95,376.72,13144.0,342.0681,342.632,341.9317,342.632,13144.0
2019-09-27 10:45:00,376.77,376.77,375.69,375.79,4231.0,342.6775,342.6775,341.6952,341.7862,4231.0
2019-09-27 10:50:00,375.99,375.99,375.47,375.47,8378.0,341.9681,341.9681,341.4951,341.4951,8378.0
2019-09-27 10:55:00,375.48,375.6,375.16,375.48,4900.0,341.5042,341.6133,341.2132,341.5042,4900.0
2019-09-27 11:00:00,375.61,375.96,375.37,375.88,3300.0,341.6224,341.9408,341.4042,341.868,3300.0
2019-09-27 11:05:00,375.71,375.78,375.39,375.55,3147.0,341.7134,341.7771,341.4223,341.5679,3147.0
2019-09-27 11:10:00,375.51,375.59,374.5,374.69,11836.0,341.5315,341.6043,340.6129,340.7857,11836.0
2019-09-27 11:15:00,374.84,374.93,374.1,374.1,4190.0,340.9221,341.004,340.2491,340.2491,4190.0
2019-09-27 11:20:00,374.11,374.51,374.11,374.13,6316.0,340.2582,340.622,340.2582,340.2764,6316.0
2019-09-27 11:25:00,374.28,374.55,373.81,374.5,19590.0,340.4128,340.6584,339.9853,340.6129,19590.0
2019-09-27 11:30:00,374.36,374.44,373.96,374.02,4382.0,340.4855,340.5583,340.1217,340.1763,4382.0
2019-09-27 11:35:00,373.99,374.11,372.48,373.24,27703.0,340.149,340.2582,338.7757,339.4669,27703.0
2019-09-27 11:40:00,373.32,374.38,373.12,373.38,6915.0,339.5397,340.5037,339.3578,339.5942,6915.0
2019-09-27 11:45:00,373.25,373.49,372.9,373.1,10825.0,339.476,339.6943,339.1577,339.3396,10825.0
2019-09-27 11:50:00,373.1,373.51,373.05,373.05,3242.0,339.3396,339.7125,339.2941,339.2941,3242.0
2019-09-27 11:55:00,373.02,374.13,373.0,373.82,7154.0,339.2668,340.2764,339.2486,339.9944,7154.0
2019-09-27 12:00:00,373.8,374.08,373.79,373.89,2535.0,339.9762,340.2309,339.9671,340.0581,2535.0
2019-09-27 12:05:00,373.99,374.15,373.86,374.0,3600.0,340.149,340.2946,340.0308,340.1581,3600.0
2019-09-27 12:10:00,374.14,374.56,374.02,374.49,2609.0,340.2855,340.6675,340.1763,340.6038,2609.0
2019-09-27 12:15:00,374.45,374.86,373.86,374.04,4001.0,340.5674,340.9403,340.0308,340.1945,4001.0
2019-09-27 12:20:00,373.85,374.55,373.85,374.34,2800.0,340.0217,340.6584,340.0217,340.4674,2800.0
2019-09-27 12:25:00,374.22,374.65,374.22,374.61,1300.0,340.3582,340.7493,340.3582,340.7129,1300.0
2019-09-27 12:30:00,374.4,374.71,374.31,374.31,5914.0,340.5219,340.8039,340.4401,340.4401,5914.0
2019-09-27 12:35:00,374.41,374.53,374.35,374.47,1300.0,340.531,340.6402,340.4765,340.5856,1300.0
2019-09-27 12:40:00,374.59,374.59,374.08,374.12,5928.0,340.6947,340.6947,340.2309,340.2673,5928.0
2019-09-27 12:45:00,374.15,374.16,373.73,373.8,6851.0,340.2946,340.3036,339.9126,339.9762,6851.0
2019-09-27 12:50:00,373.86,374.11,373.79,373.87,2506.0,340.0308,340.2582,339.9671,340.0399,2506.0
2019-09-27 12:55:00,373.88,373.99,373.74,373.87,5018.0,340.049,340.149,339.9217,340.0399,5018.0
2019-09-27 13:00:00,373.64,373.64,373.09,373.09,3857.0,339.8307,339.8307,339.3305,339.3305,3857.0
2019-09-27 13:05:00,373.18,373.94,373.11,373.9,9962.0,339.4123,340.1036,339.3487,340.0672,9962.0
2019-09-27 13:10:00,373.93,373.94,373.46,373.53,2575.0,340.0945,340.1036,339.667,339.7307,2575.0
2019-09-27 13:15:00,373.46,373.46,373.12,373.38,2415.0,339.667,339.667,339.3578,339.5942,2415.0
2019-09-27 13:20:00,373.58,373.58,372.62,372.67,6860.0,339.7761,339.7761,338.903,338.9485,6860.0
2019-09-27 13:25:00,372.5,372.84,372.32,372.84,4323.0,338.7939,339.1031,338.6301,339.1031,4323.0
2019-09-27 13:30:00,372.88,373.01,372.56,372.6,6383.0,339.1395,339.2577,338.8484,338.8848,6383.0
2019-09-27 13:35:00,372.63,372.64,372.17,372.27,3500.0,338.9121,338.9212,338.4937,338.5847,3500.0
2019-09-27 13:40:00,372.28,372.77,372.22,372.66,6280.0,338.5938,339.0394,338.5392,338.9394,6280.0
2019-09-27 13:45:00,372.51,372.56,372.28,372.33,2400.0,338.8029,338.8484,338.5938,338.6392,2400.0
2019-09-27 13:50:00,372.25,372.4,371.99,372.29,2827.0,338.5665,338.7029,338.33,338.6029,2827.0
2019-09-27 13:55:00,372.18,372.34,372.1,372.12,3520.0,338.5028,338.6483,338.43,338.4482,3520.0
2019-09-27 14:00:00,372.1,372.15,371.79,371.79,2450.0,338.43,338.4755,338.1481,338.1481,2450.0
2019-09-27 14:05:00,371.75,371.75,371.39,371.47,2099.0,338.1117,338.1117,337.7843,337.8571,2099.0
2019-09-27 14:10:00,371.37,371.49,371.28,371.49,1808.0,337.7661,337.8752,337.6842,337.8752,1808.0
2019-09-27 14:15:00,371.5,371.53,371.14,371.36,3600.0,337.8843,337.9116,337.5569,337.757,3600.0
2019-09-27 14:20:00,371.35,371.55,371.22,371.55,4142.0,337.7479,337.9298,337.6297,337.9298,4142.0
2019-09-27 14:25:00,371.32,371.66,371.32,371.6,3066.0,337.7206,338.0299,337.7206,337.9753,3066.0
2019-09-27 14:30:00,371.55,371.58,371.19,371.21,3500.0,337.9298,337.9571,337.6024,337.6206,3500.0
2019-09-27 14:35:00,371.2,371.26,370.65,370.76,4825.0,337.6115,337.6661,337.1113,337.2113,4825.0
2019-09-27 14:40:00,370.87,371.1,370.6,370.6,2385.0,337.3113,337.5205,337.0658,337.0658,2385.0
2019-09-27 14:45:00,370.59,370.66,370.09,370.09,9299.0,337.0567,337.1203,336.6019,336.6019,9299.0
2019-09-27 14:50:00,370.04,370.11,369.35,369.46,4077.0,336.5565,336.6201,335.9289,336.0289,4077.0
2019-09-27 14:55:00,369.46,369.91,369.46,369.66,3886.0,336.0289,336.4382,336.0289,336.2108,3886.0
2019-09-27 15:00:00,369.69,369.85,369.38,369.43,10778.0,336.2381,336.3836,335.9562,336.0016,10778.0
2019-09-27 15:05:00,369.4,369.4,368.81,368.89,12610.0,335.9744,335.9744,335.4377,335.5105,12610.0
2019-09-27 15:10:00,368.94,369.33,368.91,369.33,13878.0,335.556,335.9107,335.5287,335.9107,13878.0
2019-09-27 15:15:00,369.47,370.42,369.43,370.42,22952.0,336.038,336.9021,336.0016,336.9021,22952.0
2019-09-27 15:20:00,370.52,371.08,370.41,371.03,4543.0,336.993,337.5023,336.893,337.4569,4543.0
2019-09-27 15:25:00,370.98,370.98,370.39,370.87,5637.0,337.4114,337.4114,336.8748,337.3113,5637.0
2019-09-27 15:30:00,370.85,371.2,370.75,371.07,6487.0,337.2932,337.6115,337.2022,337.4932,6487.0
2019-09-27 15:35:00,371.01,371.28,370.85,370.89,9615.0,337.4387,337.6842,337.2932,337.3295,9615.0
2019-09-27 15:40:00,370.94,371.16,370.35,370.43,20122.0,337.375,337.5751,336.8384,336.9112,20122.0
2019-09-27 15:45:00,370.48,370.83,370.31,370.73,9768.0,336.9566,337.275,336.802,337.184,9768.0
2019-09-27 15:50:00,370.73,371.2,370.73,370.8,24985.0,337.184,337.6115,337.184,337.2477,24985.0
2019-09-27 15:55:00,370.91,371.5,370.61,371.18,42079.0,337.3477,337.8843,337.0749,337.5933,42079.0
2019-09-30 09:30:00,372.38,374.12,372.38,373.93,11920.0,338.6847,340.2673,338.6847,340.0945,11920.0
2019-09-30 09:35:00,373.94,374.24,372.79,373.69,28538.0,340.1036,340.3764,339.0576,339.8762,28538.0
2019-09-30 09:40:00,373.59,374.42,373.59,374.08,6387.0,339.7852,340.5401,339.7852,340.2309,6387.0
2019-09-30 09:45:00,373.86,374.4,373.44,374.11,10399.0,340.0308,340.5219,339.6488,340.2582,10399.0
2019-09-30 09:50:00,374.43,375.33,374.4,375.22,3963.0,340.5492,341.3678,340.5219,341.2677,3963.0
2019-09-30 09:55:00,375.32,375.79,374.83,374.83,4438.0,341.3587,341.7862,340.913,340.913,4438.0
2019-09-30 10:00:00,375.28,377.0,375.28,377.0,3473.0,341.3223,342.8867,341.3223,342.8867,3473.0
2019-09-30 10:05:00,376.93,377.46,376.76,377.19,5380.0,342.823,343.305,342.6684,343.0595,5380.0
2019-09-30 10:10:00,377.07,377.36,376.54,376.81,4500.0,342.9503,343.2141,342.4683,342.7139,4500.0
2019-09-30 10:15:00,377.03,377.19,375.59,375.59,7995.0,342.914,343.0595,341.6043,341.6043,7995.0
2019-09-30 10:20:00,375.93,375.93,375.09,375.09,2243.0,341.9135,341.9135,341.1495,341.1495,2243.0
2019-09-30 10:25:00,375.23,375.87,375.16,375.87,1298.0,341.2768,341.8589,341.2132,341.8589,1298.0
2019-09-30 10:30:00,375.91,376.13,375.74,376.13,5391.0,341.8953,342.0954,341.7407,342.0954,5391.0
2019-09-30 10:35:00,376.4,376.69,376.38,376.63,700.0,342.341,342.6047,342.3228,342.5501,700.0
2019-09-30 10:40:00,376.66,376.82,376.27,376.72,2670.0,342.5774,342.723,342.2227,342.632,2670.0
2019-09-30 10:45:00,376.54,376.97,376.21,376.83,2549.0,342.4683,342.8594,342.1681,342.732,2549.0
2019-09-30 10:50:00,376.99,377.36,376.3,377.11,11576.0,342.8776,343.2141,342.25,342.9867,11576.0
2019-09-30 10:55:00,376.94,377.32,376.62,377.32,9232.0,342.8321,343.1777,342.5411,343.1777,9232.0
2019-09-30 11:00:00,377.46,377.6,376.92,376.92,5919.0,343.305,343.4324,342.8139,342.8139,5919.0
2019-09-30 11:05:00,377.07,378.0,377.07,377.77,28685.0,342.9503,343.7962,342.9503,343.587,28685.0
2019-09-30 11:10:00,377.61,377.96,377.54,377.81,8352.0,343.4415,343.7598,343.3778,343.6234,8352.0
2019-09-30 11:15:00,377.9,377.91,377.28,377.41,9451.0,343.7052,343.7143,343.1413,343.2596,9451.0
2019-09-30 11:20:00,377.32,377.32,376.54,377.03,8910.0,343.1777,343.1777,342.4683,342.914,8910.0
2019-09-30 11:25:00,377.2,377.97,377.1,377.97,4147.0,343.0686,343.7689,342.9776,343.7689,4147.0
2019-09-30 11:30:00,378.09,378.58,377.86,378.58,9225.0,343.878,344.3237,343.6688,344.3237,9225.0
2019-09-30 11:35:00,378.53,378.53,377.46,378.07,3233.0,344.2782,344.2782,343.305,343.8598,3233.0
2019-09-30 11:40:00,378.09,378.27,377.77,377.77,2418.0,343.878,344.0417,343.587,343.587,2418.0
2019-09-30 11:45:00,377.51,377.67,377.42,377.54,1600.0,343.3505,343.496,343.2687,343.3778,1600.0
2019-09-30 11:50:00,377.59,377.74,377.48,377.48,1774.0,343.4233,343.5597,343.3232,343.3232,1774.0
2019-09-30 11:55:00,377.66,378.06,376.6,376.93,58433.0,343.4869,343.8508,342.5229,342.823,58433.0
2019-09-30 12:00:00,376.93,377.22,376.6,376.69,5209.0,342.823,343.0868,342.5229,342.6047,5209.0
2019-09-30 12:05:00,376.52,376.76,376.48,376.52,1783.0,342.4501,342.6684,342.4137,342.4501,1783.0
2019-09-30 12:10:00,376.65,376.77,376.49,376.72,1061.0,342.5683,342.6775,342.4228,342.632,1061.0
2019-09-30 12:15:00,377.0,377.0,376.82,376.82,800.0,342.8867,342.8867,342.723,342.723,800.0
2019-09-30 12:20:00,376.94,377.15,376.94,377.15,1984.0,342.8321,343.0231,342.8321,343.0231,1984.0
2019-09-30 12:25:00,377.11,377.29,376.87,377.24,2357.0,342.9867,343.1504,342.7684,343.1049,2357.0
2019-09-30 12:30:00,377.18,377.18,376.91,376.99,1400.0,343.0504,343.0504,342.8048,342.8776,1400.0
2019-09-30 12:35:00,377.06,377.27,376.93,377.12,2100.0,342.9412,343.1322,342.823,342.9958,2100.0
2019-09-30 12:40:00,377.15,377.27,376.89,376.89,1822.0,343.0231,343.1322,342.7866,342.7866,1822.0
2019-09-30 12:45:00,376.82,376.99,376.69,376.91,2155.0,342.723,342.8776,342.6047,342.8048,2155.0
2019-09-30 12:50:00,377.04,377.3,376.95,377.27,8053.0,342.923,343.1595,342.8412,343.1322,8053.0
2019-09-30 12:55:00,377.18,377.32,376.86,377.05,6999.0,343.0504,343.1777,342.7593,342.9321,6999.0
2019-09-30 13:00:00,377.15,377.16,376.82,377.16,4698.0,343.0231,343.0322,342.723,343.0322,4698.0
2019-09-30 13:05:00,377.12,377.12,377.05,377.11,840.0,342.9958,342.9958,342.9321,342.9867,840.0
2019-09-30 13:10:00,377.2,377.4,377.18,377.28,1848.0,343.0686,343.2505,343.0504,343.1413,1848.0
2019-09-30 13:15:00,377.22,377.27,377.11,377.19,2611.0,343.0868,343.1322,342.9867,343.0595,2611.0
2019-09-30 13:20:00,377.2,377.26,376.8,376.8,1509.0,343.0686,343.1231,342.7048,342.7048,1509.0
2019-09-30 13:25:00,376.65,376.67,376.58,376.58,1454.0,342.5683,342.5865,342.5047,342.5047,1454.0
2019-09-30 13:30:00,376.55,376.58,376.4,376.53,798.0,342.4774,342.5047,342.341,342.4592,798.0
2019-09-30 13:35:00,376.34,376.48,376.01,376.11,1908.0,342.2864,342.4137,341.9862,342.0772,1908.0
2019-09-30 13:40:00,376.05,376.05,376.02,376.02,700.0,342.0226,342.0226,341.9953,341.9953,700.0
2019-09-30 13:45:00,375.89,376.25,375.87,376.25,1375.0,341.8771,342.2045,341.8589,342.2045,1375.0
2019-09-30 13:50:00,376.2,376.21,375.77,375.77,1470.0,342.1591,342.1681,341.768,341.768,1470.0
2019-09-30 13:55:00,375.81,375.81,375.65,375.66,900.0,341.8043,341.8043,341.6588,341.6679,900.0
2019-09-30 14:00:00,375.69,375.86,375.45,375.45,3253.0,341.6952,341.8498,341.4769,341.4769,3253.0
2019-09-30 14:05:00,375.46,376.02,375.32,376.01,11204.0,341.486,341.9953,341.3587,341.9862,11204.0
2019-09-30 14:10:00,376.06,376.18,375.59,375.83,15684.0,342.0317,342.1409,341.6043,341.8225,15684.0
2019-09-30 14:15:00,375.69,375.69,375.53,375.54,800.0,341.6952,341.6952,341.5497,341.5588,800.0
2019-09-30 14:20:00,375.55,375.69,375.48,375.55,980.0,341.5679,341.6952,341.5042,341.5679,980.0
2019-09-30 14:25:00,375.51,375.88,375.51,375.69,1491.0,341.5315,341.868,341.5315,341.6952,1491.0
2019-09-30 14:30:00,375.55,375.55,375.32,375.33,1385.0,341.5679,341.5679,341.3587,341.3678,1385.0
2019-09-30 14:35:00,375.21,375.38,375.2,375.33,1100.0,341.2586,341.4133,341.2495,341.3678,1100.0
2019-09-30 14:40:00,375.22,375.79,375.22,375.74,2635.0,341.2677,341.7862,341.2677,341.7407,2635.0
2019-09-30 14:45:00,375.64,375.98,375.53,375.98,1917.0,341.6497,341.959,341.5497,341.959,1917.0
2019-09-30 14:50:00,376.11,376.46,376.1,376.29,1200.0,342.0772,342.3955,342.0681,342.2409,1200.0
2019-09-30 14:55:00,376.31,376.31,376.18,376.18,800.0,342.2591,342.2591,342.1409,342.1409,800.0
2019-09-30 15:00:00,376.28,376.28,376.19,376.24,600.0,342.2318,342.2318,342.15,342.1954,600.0
2019-09-30 15:05:00,376.28,376.36,376.0,376.23,2366.0,342.2318,342.3046,341.9772,342.1863,2366.0
2019-09-30 15:10:00,376.13,376.29,376.1,376.23,2100.0,342.0954,342.2409,342.0681,342.1863,2100.0
2019-09-30 15:15:00,376.22,376.35,376.12,376.24,2433.0,342.1772,342.2955,342.0863,342.1954,2433.0
2019-09-30 15:20:00,376.32,376.33,375.98,375.99,7656.0,342.2682,342.2773,341.959,341.9681,7656.0
2019-09-30 15:25:00,376.0,376.22,375.75,375.75,7022.0,341.9772,342.1772,341.7498,341.7498,7022.0
2019-09-30 15:30:00,375.82,375.86,375.55,375.74,4351.0,341.8134,341.8498,341.5679,341.7407,4351.0
2019-09-30 15:35:00,375.67,376.37,375.65,376.37,5696.0,341.677,342.3137,341.6588,342.3137,5696.0
2019-09-30 15:40:00,376.22,376.36,376.1,376.28,4400.0,342.1772,342.3046,342.0681,342.2318,4400.0
2019-09-30 15:45:00,376.26,376.61,375.75,375.76,6518.0,342.2136,342.532,341.7498,341.7589,6518.0
2019-09-30 15:50:00,375.53,375.77,374.83,374.93,13263.0,341.5497,341.768,340.913,341.004,13263.0
2019-09-30 15:55:00,374.85,375.27,374.4,374.84,36559.0,340.9312,341.3132,340.5219,340.9221,36559.0
2019-10-01 09:30:00,375.97,377.04,375.82,376.32,18056.0,341.9499,342.923,341.8134,342.2682,18056.0
2019-10-01 09:35:00,376.29,376.8,375.8,375.93,13917.0,342.2409,342.7048,341.7952,341.9135,13917.0
2019-10-01 09:40:00,376.05,377.06,375.57,376.67,14884.0,342.0226,342.9412,341.5861,342.5865,14884.0
2019-10-01 09:45:00,376.73,377.09,376.18,376.46,16376.0,342.6411,342.9685,342.1409,342.3955,16376.0
2019-10-01 09:50:00,376.75,376.96,376.01,376.67,10810.0,342.6593,342.8503,341.9862,342.5865,10810.0
2019-10-01 09:55:00,376.74,376.98,376.48,376.65,2699.0,342.6502,342.8685,342.4137,342.5683,2699.0
2019-10-01 10:00:00,376.51,376.73,375.06,375.06,15611.0,342.441,342.6411,341.1222,341.1222,15611.0
2019-10-01 10:05:00,375.03,375.26,374.5,374.9,13370.0,341.0949,341.3041,340.6129,340.9767,13370.0
2019-10-01 10:10:00,374.94,375.41,374.62,374.86,10119.0,341.0131,341.4405,340.722,340.9403,10119.0
2019-10-01 10:15:00,374.74,374.99,374.57,374.67,2900.0,340.8312,341.0585,340.6765,340.7675,2900.0
2019-10-01 10:20:00,374.67,374.67,373.56,374.1,7374.0,340.7675,340.7675,339.7579,340.2491,7374.0
2019-10-01 10:25:00,374.21,374.99,374.21,374.95,4467.0,340.3491,341.0585,340.3491,341.0222,4467.0
2019-10-01 10:30:00,374.93,375.58,374.71,375.41,4833.0,341.004,341.5952,340.8039,341.4405,4833.0
2019-10-01 10:35:00,375.61,375.89,375.19,375.88,5024.0,341.6224,341.8771,341.2404,341.868,5024.0
2019-10-01 10:40:00,375.91,376.0,375.05,375.27,5401.0,341.8953,341.9772,341.1131,341.3132,5401.0
2019-10-01 10:45:00,375.42,375.98,375.35,375.66,4925.0,341.4496,341.959,341.386,341.6679,4925.0
2019-10-01 10:50:00,375.66,376.23,375.53,376.17,3472.0,341.6679,342.1863,341.5497,342.1318,3472.0
2019-10-01 10:55:00,376.08,376.28,375.42,375.42,2600.0,342.0499,342.2318,341.4496,341.4496,2600.0
2019-10-01 11:00:00,375.54,375.54,374.17,374.17,8677.0,341.5588,341.5588,340.3127,340.3127,8677.0
2019-10-01 11:05:00,374.16,374.47,374.07,374.47,4817.0,340.3036,340.5856,340.2218,340.5856,4817.0
2019-10-01 11:10:00,374.46,374.46,373.93,374.06,5640.0,340.5765,340.5765,340.0945,340.2127,5640.0
2019-10-01 11:15:00,374.16,374.21,373.96,373.96,6185.0,340.3036,340.3491,340.1217,340.1217,6185.0
2019-10-01 11:20:00,373.93,374.03,373.55,373.88,6610.0,340.0945,340.1854,339.7488,340.049,6610.0
2019-10-01 11:25:00,373.99,374.33,373.87,374.24,4001.0,340.149,340.4583,340.0399,340.3764,4001.0
2019-10-01 11:30:00,374.21,374.49,374.2,374.44,5401.0,340.3491,340.6038,340.34,340.5583,5401.0
2019-10-01 11:35:00,374.36,374.36,374.04,374.04,3389.0,340.4855,340.4855,340.1945,340.1945,3389.0
2019-10-01 11:40:00,373.97,373.97,373.35,373.53,8452.0,340.1308,340.1308,339.5669,339.7307,8452.0
2019-10-01 11:45:00,373.53,373.76,373.35,373.55,10930.0,339.7307,339.9398,339.5669,339.7488,10930.0
2019-10-01 11:50:00,373.63,373.69,373.37,373.48,17094.0,339.8216,339.8762,339.5851,339.6852,17094.0
2019-10-01 11:55:00,373.38,373.68,372.31,372.31,16600.0,339.5942,339.8671,338.621,338.621,16600.0
2019-10-01 12:00:00,372.38,372.49,371.1,371.1,4342.0,338.6847,338.7848,337.5205,337.5205,4342.0
2019-10-01 12:05:00,371.1,371.59,370.77,370.77,5818.0,337.5205,337.9662,337.2204,337.2204,5818.0
2019-10-01 12:10:00,370.81,371.08,370.78,370.92,11448.0,337.2568,337.5023,337.2295,337.3568,11448.0
2019-10-01 12:15:00,371.07,371.47,371.06,371.46,4000.0,337.4932,337.8571,337.4842,337.848,4000.0
2019-10-01 12:20:00,371.7,371.7,370.26,370.27,49027.0,338.0662,338.0662,336.7565,336.7656,49027.0
2019-10-01 12:25:00,370.25,371.51,370.25,371.51,4300.0,336.7474,337.8934,336.7474,337.8934,4300.0
2019-10-01 12:30:00,371.49,371.56,371.27,371.27,2800.0,337.8752,337.9389,337.6752,337.6752,2800.0
2019-10-01 12:35:00,371.33,371.62,371.33,371.49,700.0,337.7297,337.9935,337.7297,337.8752,700.0
2019-10-01 12:40:00,371.5,371.69,371.06,371.11,7985.0,337.8843,338.0571,337.4842,337.5296,7985.0
2019-10-01 12:45:00,371.2,371.27,370.46,370.47,4400.0,337.6115,337.6752,336.9384,336.9475,4400.0
2019-10-01 12:50:00,370.56,370.56,370.13,370.49,3583.0,337.0294,337.0294,336.6383,336.9657,3583.0
2019-10-01 12:55:00,370.54,370.88,370.44,370.44,3171.0,337.0112,337.3204,336.9203,336.9203,3171.0
2019-10-01 13:00:00,370.4,370.98,370.4,370.72,4597.0,336.8839,337.4114,336.8839,337.1749,4597.0
2019-10-01 13:05:00,370.81,370.97,370.4,370.69,2142.0,337.2568,337.4023,336.8839,337.1476,2142.0
2019-10-01 13:10:00,370.71,370.84,370.66,370.73,1680.0,337.1658,337.2841,337.1203,337.184,1680.0
2019-10-01 13:15:00,370.63,370.83,370.54,370.54,2110.0,337.0931,337.275,337.0112,337.0112,2110.0
2019-10-01 13:20:00,370.69,370.71,369.78,369.78,4207.0,337.1476,337.1658,336.32,336.32,4207.0
2019-10-01 13:25:00,369.83,369.98,369.7,369.84,3015.0,336.3655,336.5019,336.2472,336.3745,3015.0
2019-10-01 13:30:00,369.83,369.93,369.64,369.92,5811.0,336.3655,336.4564,336.1926,336.4473,5811.0
2019-10-01 13:35:00,369.93,370.03,369.71,369.8,2303.0,336.4564,336.5474,336.2563,336.3382,2303.0
2019-10-01 13:40:00,369.8,370.15,369.79,369.87,2653.0,336.3382,336.6565,336.3291,336.4018,2653.0
2019-10-01 13:45:00,369.66,369.79,369.33,369.37,6428.0,336.2108,336.3291,335.9107,335.9471,6428.0
2019-10-01 13:50:00,369.49,369.69,369.46,369.57,2600.0,336.0562,336.2381,336.0289,336.129,2600.0
2019-10-01 13:55:00,369.54,369.57,369.31,369.56,1300.0,336.1017,336.129,335.8925,336.1199,1300.0
2019-10-01 14:00:00,369.5,369.52,369.28,369.45,1800.0,336.0653,336.0835,335.8652,336.0198,1800.0
2019-10-01 14:05:00,369.19,369.23,368.8,369.01,6540.0,335.7834,335.8197,335.4287,335.6197,6540.0
2019-10-01 14:10:00,369.1,369.24,368.97,369.22,1801.0,335.7015,335.8288,335.5833,335.8106,1801.0
2019-10-01 14:15:00,369.31,369.64,369.13,369.47,5879.0,335.8925,336.1926,335.7288,336.038,5879.0
2019-10-01 14:20:00,369.6,370.69,369.56,370.12,33940.0,336.1563,337.1476,336.1199,336.6292,33940.0
2019-10-01 14:25:00,370.2,370.31,370.03,370.24,1720.0,336.702,336.802,336.5474,336.7384,1720.0
2019-10-01 14:30:00,370.25,370.64,370.23,370.64,2403.0,336.7474,337.1022,336.7293,337.1022,2403.0
2019-10-01 14:35:00,370.65,370.87,370.3,370.61,2901.0,337.1113,337.3113,336.7929,337.0749,2901.0
2019-10-01 14:40:00,370.61,370.88,370.48,370.5,3255.0,337.0749,337.3204,336.9566,336.9748,3255.0
2019-10-01 14:45:00,370.48,370.74,370.44,370.52,4397.0,336.9566,337.1931,336.9203,336.993,4397.0
2019-10-01 14:50:00,370.52,370.52,370.37,370.44,4450.0,336.993,336.993,336.8566,336.9203,4450.0
2019-10-01 14:55:00,370.5,370.5,370.16,370.24,1300.0,336.9748,336.9748,336.6656,336.7384,1300.0
2019-10-01 15:00:00,370.18,370.32,369.98,370.1,3801.0,336.6838,336.8111,336.5019,336.611,3801.0
2019-10-01 15:05:00,370.09,370.19,369.9,370.04,6721.0,336.6019,336.6929,336.4291,336.5565,6721.0
2019-10-01 15:10:00,370.03,370.04,369.67,370.04,5411.0,336.5474,336.5565,336.2199,336.5565,5411.0
2019-10-01 15:15:00,369.99,370.32,369.93,370.23,3365.0,336.511,336.8111,336.4564,336.7293,3365.0
2019-10-01 15:20:00,370.05,370.09,369.86,370.09,2700.0,336.5655,336.6019,336.3927,336.6019,2700.0
2019-10-01 15:25:00,370.08,370.47,369.77,370.4,25511.0,336.5928,336.9475,336.3109,336.8839,25511.0
2019-10-01 15:30:00,370.46,370.46,369.69,369.78,37596.0,336.9384,336.9384,336.2381,336.32,37596.0
2019-10-01 15:35:00,369.77,369.88,368.98,368.98,11300.0,336.3109,336.4109,335.5924,335.5924,11300.0
2019-10-01 15:40:00,369.02,369.5,368.67,368.88,31924.0,335.6287,336.0653,335.3104,335.5014,31924.0
2019-10-01 15:45:00,368.96,368.96,368.08,368.18,11445.0,335.5742,335.5742,334.7738,334.8648,11445.0
2019-10-01 15:50:00,368.2,368.7,368.04,368.23,47896.0,334.8829,335.3377,334.7374,334.9102,47896.0
2019-10-01 15:55:00,368.25,368.47,367.66,367.79,57479.0,334.9284,335.1285,334.3918,334.51,57479.0
2019-10-02 09:30:00,366.35,368.55,365.01,367.81,23428.0,333.2003,335.2013,331.9816,334.5282,23428.0
2019-10-02 09:35:00,367.29,368.06,365.27,365.52,7711.0,334.0553,334.7556,332.2181,332.4454,7711.0
2019-10-02 09:40:00,365.93,367.81,365.74,367.33,6900.0,332.8183,334.5282,332.6455,334.0917,6900.0
2019-10-02 09:45:00,367.29,367.58,366.04,366.87,5496.0,334.0553,334.319,332.9184,333.6733,5496.0
2019-10-02 09:50:00,366.91,367.63,366.74,367.63,3175.0,333.7097,334.3645,333.5551,334.3645,3175.0
2019-10-02 09:55:00,367.38,367.38,365.37,365.98,7062.0,334.1371,334.1371,332.309,332.8638,7062.0
2019-10-02 10:00:00,366.3,366.3,363.89,365.0,7544.0,333.1549,333.1549,330.9629,331.9725,7544.0
2019-10-02 10:05:00,364.75,364.94,363.72,364.12,9765.0,331.7451,331.9179,330.8083,331.1721,9765.0
2019-10-02 10:10:00,363.8,365.37,363.53,363.81,37442.0,330.8811,332.309,330.6355,330.8902,37442.0
2019-10-02 10:15:00,363.8,364.31,363.47,363.9,9059.0,330.8811,331.3449,330.5809,330.972,9059.0
2019-10-02 10:20:00,364.04,365.01,363.91,364.03,8116.0,331.0994,331.9816,330.9811,331.0903,8116.0
2019-10-02 10:25:00,364.07,364.08,362.35,363.01,16528.0,331.1267,331.1357,329.5623,330.1626,16528.0
2019-10-02 10:30:00,362.53,362.53,361.08,361.41,5619.0,329.726,329.726,328.4072,328.7073,5619.0
2019-10-02 10:35:00,361.59,361.86,361.01,361.28,5818.0,328.8711,329.1166,328.3435,328.5891,5818.0
2019-10-02 10:40:00,361.03,361.03,359.58,360.17,10775.0,328.3617,328.3617,327.0429,327.5795,10775.0
2019-10-02 10:45:00,359.91,361.17,359.23,359.89,72613.0,327.3431,328.4891,326.7246,327.3249,72613.0
2019-10-02 10:50:00,360.06,361.17,360.06,361.01,3952.0,327.4795,328.4891,327.4795,328.3435,3952.0
2019-10-02 10:55:00,361.42,362.16,361.17,361.46,4848.0,328.7164,329.3895,328.4891,328.7528,4848.0
2019-10-02 11:00:00,361.73,362.27,361.49,362.08,2981.0,328.9984,329.4895,328.7801,329.3167,2981.0
2019-10-02 11:05:00,362.11,362.88,362.11,362.72,5438.0,329.344,330.0443,329.344,329.8988,5438.0
2019-10-02 11:10:00,362.69,363.01,362.61,362.88,4859.0,329.8715,330.1626,329.7988,330.0443,4859.0
2019-10-02 11:15:00,362.84,363.6,362.49,363.35,31385.0,330.008,330.6992,329.6896,330.4718,31385.0
2019-10-02 11:20:00,363.54,364.17,363.4,364.17,3246.0,330.6446,331.2176,330.5173,331.2176,3246.0
2019-10-02 11:25:00,363.79,363.87,362.2,362.99,44832.0,330.872,330.9448,329.4259,330.1444,44832.0
2019-10-02 11:30:00,362.7,363.06,361.75,362.59,12556.0,329.8806,330.208,329.0166,329.7806,12556.0
2019-10-02 11:35:00,362.62,362.74,362.08,362.62,10770.0,329.8079,329.917,329.3167,329.8079,10770.0
2019-10-02 11:40:00,362.73,362.87,362.4,362.7,4158.0,329.9079,330.0352,329.6078,329.8806,4158.0
2019-10-02 11:45:00,362.62,362.84,362.14,362.32,3970.0,329.8079,330.008,329.3713,329.535,3970.0
2019-10-02 11:50:00,362.45,362.74,362.39,362.59,3602.0,329.6532,329.917,329.5987,329.7806,3602.0
2019-10-02 11:55:00,362.57,364.12,361.81,363.53,87954.0,329.7624,331.1721,329.0712,330.6355,87954.0
2019-10-02 12:00:00,363.79,363.79,363.22,363.3,10402.0,330.872,330.872,330.3536,330.4263,10402.0
2019-10-02 12:05:00,363.08,363.08,362.5,362.75,3263.0,330.2262,330.2262,329.6987,329.9261,3263.0
2019-10-02 12:10:00,362.57,362.7,362.0,362.11,6149.0,329.7624,329.8806,329.244,329.344,6149.0
2019-10-02 12:15:00,362.05,362.35,361.11,361.11,30421.0,329.2894,329.5623,328.4345,328.4345,30421.0
2019-10-02 12:20:00,361.05,361.32,360.98,361.23,5856.0,328.3799,328.6255,328.3163,328.5436,5856.0
2019-10-02 12:25:00,361.18,361.33,361.12,361.31,3286.0,328.4982,328.6346,328.4436,328.6164,3286.0
2019-10-02 12:30:00,361.3,362.02,361.3,361.82,26355.0,328.6073,329.2622,328.6073,329.0802,26355.0
2019-10-02 12:35:00,361.64,361.67,361.27,361.44,4700.0,328.9165,328.9438,328.58,328.7346,4700.0
2019-10-02 12:40:00,361.51,361.53,361.11,361.11,5510.0,328.7983,328.8165,328.4345,328.4345,5510.0
2019-10-02 12:45:00,361.23,361.24,360.65,360.75,1705.0,328.5436,328.5527,328.0161,328.1071,1705.0
2019-10-02 12:50:00,360.75,360.89,360.41,360.72,3922.0,328.1071,328.2344,327.7978,328.0798,3922.0
2019-10-02 12:55:00,360.66,360.91,360.15,360.29,12307.0,328.0252,328.2526,327.5614,327.6887,12307.0
2019-10-02 13:00:00,360.18,361.01,360.05,360.42,34342.0,327.5886,328.3435,327.4704,327.8069,34342.0
2019-10-02 13:05:00,360.76,361.28,360.03,360.07,52362.0,328.1162,328.5891,327.4522,327.4886,52362.0
2019-10-02 13:10:00,360.48,360.62,360.25,360.47,3000.0,327.8615,327.9888,327.6523,327.8524,3000.0
2019-10-02 13:15:00,360.46,360.73,360.27,360.28,1700.0,327.8433,328.0889,327.6705,327.6796,1700.0
2019-10-02 13:20:00,360.24,360.36,359.8,360.34,5387.0,327.6432,327.7524,327.243,327.7342,5387.0
2019-10-02 13:25:00,360.4,360.84,360.29,360.79,2784.0,327.7887,328.1889,327.6887,328.1434,2784.0
2019-10-02 13:30:00,360.79,360.85,360.31,360.54,2656.0,328.1434,328.198,327.7069,327.9161,2656.0
2019-10-02 13:35:00,360.55,360.97,360.55,360.67,1273.0,327.9252,328.3072,327.9252,328.0343,1273.0
2019-10-02 13:40:00,360.87,361.03,360.72,361.03,3157.0,328.2162,328.3617,328.0798,328.3617,3157.0
2019-10-02 13:45:00,361.07,361.28,361.07,361.21,4580.0,328.3981,328.5891,328.3981,328.5254,4580.0
2019-10-02 13:50:00,361.1,361.46,361.1,361.46,1965.0,328.4254,328.7528,328.4254,328.7528,1965.0
2019-10-02 13:55:00,361.62,361.72,361.44,361.69,3587.0,328.8983,328.9893,328.7346,328.962,3587.0
2019-10-02 14:00:00,361.62,362.52,361.57,362.52,4061.0,328.8983,329.7169,328.8529,329.7169,4061.0
2019-10-02 14:05:00,362.48,362.79,362.29,362.78,2548.0,329.6805,329.9625,329.5077,329.9534,2548.0
2019-10-02 14:10:00,362.95,363.49,362.54,362.54,45297.0,330.108,330.5991,329.7351,329.7351,45297.0
2019-10-02 14:15:00,362.46,362.9,362.44,362.8,2054.0,329.6623,330.0625,329.6441,329.9716,2054.0
2019-10-02 14:20:00,362.99,363.33,362.99,363.33,1081.0,330.1444,330.4536,330.1444,330.4536,1081.0
2019-10-02 14:25:00,363.48,364.15,363.33,363.65,20207.0,330.59,331.1994,330.4536,330.7447,20207.0
2019-10-02 14:30:00,363.44,363.66,363.2,363.54,2282.0,330.5537,330.7538,330.3354,330.6446,2282.0
2019-10-02 14:35:00,363.48,363.62,363.3,363.62,2904.0,330.59,330.7174,330.4263,330.7174,2904.0
2019-10-02 14:40:00,363.74,363.82,363.49,363.71,4474.0,330.8265,330.8993,330.5991,330.7992,4474.0
2019-10-02 14:45:00,363.79,363.86,363.34,363.34,3114.0,330.872,330.9357,330.4627,330.4627,3114.0
2019-10-02 14:50:00,363.3,363.41,363.25,363.37,1379.0,330.4263,330.5264,330.3809,330.49,1379.0
2019-10-02 14:55:00,363.28,363.8,363.22,363.59,4461.0,330.4081,330.8811,330.3536,330.6901,4461.0
2019-10-02 15:00:00,363.59,363.59,362.45,362.45,5937.0,330.6901,330.6901,329.6532,329.6532,5937.0
2019-10-02 15:05:00,362.54,363.16,362.49,362.94,3996.0,329.7351,330.299,329.6896,330.0989,3996.0
2019-10-02 15:10:00,363.06,363.59,363.0,363.46,2970.0,330.208,330.6901,330.1535,330.5719,2970.0
2019-10-02 15:15:00,363.54,363.68,362.97,363.16,11356.0,330.6446,330.7719,330.1262,330.299,11356.0
2019-10-02 15:20:00,363.07,363.25,362.65,362.82,7263.0,330.2171,330.3809,329.8351,329.9898,7263.0
2019-10-02 15:25:00,362.96,363.2,362.33,362.43,7036.0,330.1171,330.3354,329.5441,329.6351,7036.0
2019-10-02 15:30:00,362.37,362.85,362.07,362.84,12502.0,329.5805,330.017,329.3076,330.008,12502.0
2019-10-02 15:35:00,362.75,362.94,362.67,362.67,6315.0,329.9261,330.0989,329.8533,329.8533,6315.0
2019-10-02 15:40:00,362.69,362.84,362.42,362.58,11059.0,329.8715,330.008,329.626,329.7715,11059.0
2019-10-02 15:45:00,362.62,362.79,362.22,362.22,20386.0,329.8079,329.9625,329.4441,329.4441,20386.0
2019-10-02 15:50:00,362.16,362.51,361.82,362.49,17261.0,329.3895,329.7078,329.0802,329.6896,17261.0
2019-10-02 15:55:00,362.49,362.6,361.9,362.5,56338.0,329.6896,329.7897,329.153,329.6987,56338.0
2019-10-03 09:30:00,362.34,363.55,362.34,363.18,10078.0,329.5532,330.6537,329.5532,330.3172,10078.0
2019-10-03 09:35:00,363.33,364.01,361.2,361.29,56897.0,330.4536,331.0721,328.5163,328.5982,56897.0
2019-10-03 09:40:00,361.99,362.36,361.84,362.05,10900.0,329.2349,329.5714,329.0984,329.2894,10900.0
2019-10-03 09:45:00,363.61,364.16,363.61,363.88,1552.0,330.7083,331.2085,330.7083,330.9538,1552.0
2019-10-03 09:50:00,363.61,363.61,363.08,363.28,1402.0,330.7083,330.7083,330.2262,330.4081,1402.0
2019-10-03 09:55:00,363.11,363.11,362.0,362.62,4601.0,330.2535,330.2535,329.244,329.8079,4601.0
2019-10-03 10:00:00,362.48,362.48,359.24,360.72,8714.0,329.6805,329.6805,326.7337,328.0798,8714.0
2019-10-03 10:05:00,360.58,360.62,359.56,360.28,3571.0,327.9525,327.9888,327.0247,327.6796,3571.0
2019-10-03 10:10:00,360.28,361.24,360.13,360.82,2125.0,327.6796,328.5527,327.5432,328.1707,2125.0
2019-10-03 10:15:00,360.81,361.54,360.81,361.53,1150.0,328.1616,328.8256,328.1616,328.8165,1150.0
2019-10-03 10:20:00,361.78,362.52,361.67,362.52,2007.0,329.0439,329.7169,328.9438,329.7169,2007.0
2019-10-03 10:25:00,362.04,363.38,361.89,362.3,3570.0,329.2803,330.4991,329.1439,329.5168,3570.0
2019-10-03 10:30:00,362.32,362.33,361.7,362.03,6619.0,329.535,329.5441,328.9711,329.2712,6619.0
2019-10-03 10:35:00,362.14,362.88,362.11,362.52,2003.0,329.3713,330.0443,329.344,329.7169,2003.0
2019-10-03 10:40:00,362.29,362.9,362.03,362.9,800.0,329.5077,330.0625,329.2712,330.0625,800.0
2019-10-03 10:45:00,362.24,362.5,361.76,361.96,2044.0,329.4622,329.6987,329.0257,329.2076,2044.0
2019-10-03 10:50:00,361.96,362.08,361.44,361.44,1079.0,329.2076,329.3167,328.7346,328.7346,1079.0
2019-10-03 10:55:00,361.54,361.69,361.17,361.69,11110.0,328.8256,328.962,328.4891,328.962,11110.0
2019-10-03 11:00:00,361.52,362.9,361.52,362.44,11720.0,328.8074,330.0625,328.8074,329.6441,11720.0
2019-10-03 11:05:00,362.33,363.2,362.33,362.97,2118.0,329.5441,330.3354,329.5441,330.1262,2118.0
2019-10-03 11:10:00,362.84,363.86,362.66,363.85,13150.0,330.008,330.9357,329.8442,330.9266,13150.0
2019-10-03 11:15:00,363.72,363.93,363.51,363.93,1035.0,330.8083,330.9993,330.6173,330.9993,1035.0
2019-10-03 11:20:00,363.54,363.75,363.5,363.74,950.0,330.6446,330.8356,330.6082,330.8265,950.0
2019-10-03 11:25:00,363.44,363.44,362.93,362.93,1610.0,330.5537,330.5537,330.0898,330.0898,1610.0
2019-10-03 11:30:00,362.77,362.77,362.16,362.38,1335.0,329.9443,329.9443,329.3895,329.5896,1335.0
2019-10-03 11:35:00,362.31,362.32,360.26,360.28,3268.0,329.5259,329.535,327.6614,327.6796,3268.0
2019-10-03 11:40:00,360.37,362.19,360.37,361.17,48788.0,327.7615,329.4168,327.7615,328.4891,48788.0
2019-10-03 11:45:00,361.18,361.18,360.51,360.6,1200.0,328.4982,328.4982,327.8888,327.9706,1200.0
2019-10-03 11:50:00,360.52,361.24,360.52,360.99,900.0,327.8979,328.5527,327.8979,328.3254,900.0
2019-10-03 11:55:00,361.08,361.26,360.28,360.28,1732.0,328.4072,328.5709,327.6796,327.6796,1732.0
2019-10-03 12:00:00,360.58,360.9,360.45,360.88,5425.0,327.9525,328.2435,327.8342,328.2253,5425.0
2019-10-03 12:05:00,361.17,362.47,361.16,361.68,9453.0,328.4891,329.6714,328.48,328.9529,9453.0
2019-10-03 12:10:00,361.93,361.94,361.34,361.73,23827.0,329.1803,329.1894,328.6437,328.9984,23827.0
2019-10-03 12:15:00,361.78,362.09,361.56,361.64,3050.0,329.0439,329.3258,328.8438,328.9165,3050.0
2019-10-03 12:20:00,361.66,361.79,361.48,361.79,3008.0,328.9347,329.053,328.771,329.053,3008.0
2019-10-03 12:25:00,361.79,362.22,361.78,361.98,6209.0,329.053,329.4441,329.0439,329.2258,6209.0
2019-10-03 12:30:00,362.21,362.24,361.83,362.14,6152.0,329.435,329.4622,329.0893,329.3713,6152.0
2019-10-03 12:35:00,362.07,362.96,362.07,362.41,23871.0,329.3076,330.1171,329.3076,329.6169,23871.0
2019-10-03 12:40:00,362.62,362.77,362.47,362.77,916.0,329.8079,329.9443,329.6714,329.9443,916.0
2019-10-03 12:45:00,363.08,363.1,362.88,362.98,600.0,330.2262,330.2444,330.0443,330.1353,600.0
2019-10-03 12:50:00,363.02,363.17,362.76,362.89,1728.0,330.1717,330.3081,329.9352,330.0534,1728.0
2019-10-03 12:55:00,363.16,364.6,363.0,363.0,93375.0,330.299,331.6087,330.1535,330.1535,93375.0
2019-10-03 13:00:00,363.2,363.35,363.0,363.0,2285.0,330.3354,330.4718,330.1535,330.1535,2285.0
2019-10-03 13:05:00,362.78,362.94,362.78,362.93,2009.0,329.9534,330.0989,329.9534,330.0898,2009.0
2019-10-03 13:10:00,362.86,362.96,362.72,362.91,2000.0,330.0261,330.1171,329.8988,330.0716,2000.0
2019-10-03 13:15:00,362.78,363.11,362.65,363.11,500.0,329.9534,330.2535,329.8351,330.2535,500.0
2019-10-03 13:20:00,362.96,363.27,362.86,363.27,3256.0,330.1171,330.399,330.0261,330.399,3256.0
2019-10-03 13:25:00,363.25,363.5,363.09,363.5,8350.0,330.3809,330.6082,330.2353,330.6082,8350.0
2019-10-03 13:30:00,363.5,364.0,363.33,363.33,6109.0,330.6082,331.063,330.4536,330.4536,6109.0
2019-10-03 13:35:00,363.26,363.75,363.21,363.6,3989.0,330.3899,330.8356,330.3445,330.6992,3989.0
2019-10-03 13:40:00,363.39,364.88,363.38,364.88,3256.0,330.5082,331.8634,330.4991,331.8634,3256.0
2019-10-03 13:45:00,364.85,364.87,363.4,363.64,45568.0,331.8361,331.8543,330.5173,330.7356,45568.0
2019-10-03 13:50:00,363.9,364.99,363.77,364.25,34832.0,330.972,331.9634,330.8538,331.2904,34832.0
2019-10-03 13:55:00,364.24,364.27,363.87,363.89,1880.0,331.2813,331.3086,330.9448,330.9629,1880.0
2019-10-03 14:00:00,364.15,364.15,363.81,363.99,1903.0,331.1994,331.1994,330.8902,331.0539,1903.0
2019-10-03 14:05:00,364.09,364.31,363.93,364.07,2107.0,331.1448,331.3449,330.9993,331.1267,2107.0
2019-10-03 14:10:00,363.94,364.83,363.94,364.58,4815.0,331.0084,331.8179,331.0084,331.5905,4815.0
2019-10-03 14:15:00,364.55,364.74,364.39,364.39,1688.0,331.5632,331.736,331.4177,331.4177,1688.0
2019-10-03 14:20:00,364.27,364.43,364.09,364.34,2220.0,331.3086,331.4541,331.1448,331.3722,2220.0
2019-10-03 14:25:00,364.19,364.21,364.03,364.21,1636.0,331.2358,331.254,331.0903,331.254,1636.0
2019-10-03 14:30:00,364.21,364.34,364.09,364.34,1687.0,331.254,331.3722,331.1448,331.3722,1687.0
2019-10-03 14:35:00,364.27,364.27,364.23,364.23,903.0,331.3086,331.3086,331.2722,331.2722,903.0
2019-10-03 14:40:00,364.25,364.46,364.25,364.27,1581.0,331.2904,331.4814,331.2904,331.3086,1581.0
2019-10-03 14:45:00,364.29,364.43,364.12,364.12,1137.0,331.3267,331.4541,331.1721,331.1721,1137.0
2019-10-03 14:50:00,364.09,364.1,364.0,364.1,1100.0,331.1448,331.1539,331.063,331.1539,1100.0
2019-10-03 14:55:00,364.0,364.09,363.77,363.77,1637.0,331.063,331.1448,330.8538,330.8538,1637.0
2019-10-03 15:00:00,363.83,363.9,363.79,363.88,2000.0,330.9084,330.972,330.872,330.9538,2000.0
2019-10-03 15:05:00,363.97,364.01,363.68,363.99,1682.0,331.0357,331.0721,330.7719,331.0539,1682.0
2019-10-03 15:10:00,364.06,364.06,363.69,363.69,854.0,331.1176,331.1176,330.781,330.781,854.0
2019-10-03 15:15:00,363.65,363.65,363.28,363.42,2210.0,330.7447,330.7447,330.4081,330.5355,2210.0
2019-10-03 15:20:00,363.49,363.49,363.12,363.12,2486.0,330.5991,330.5991,330.2626,330.2626,2486.0
2019-10-03 15:25:00,363.07,363.52,363.07,363.52,2280.0,330.2171,330.6264,330.2171,330.6264,2280.0
2019-10-03 15:30:00,363.79,363.81,363.11,363.12,12790.0,330.872,330.8902,330.2535,330.2626,12790.0
2019-10-03 15:35:00,363.12,363.15,362.78,362.79,9627.0,330.2626,330.2899,329.9534,329.9625,9627.0
2019-10-03 15:40:00,362.84,363.65,362.77,363.65,6428.0,330.008,330.7447,329.9443,330.7447,6428.0
2019-10-03 15:45:00,363.74,363.8,363.27,363.27,5009.0,330.8265,330.8811,330.399,330.399,5009.0
2019-10-03 15:50:00,363.2,363.95,363.16,363.74,7292.0,330.3354,331.0175,330.299,330.8265,7292.0
2019-10-03 15:55:00,363.88,364.44,363.87,364.39,13726.0,330.9538,331.4632,330.9448,331.4177,13726.0
2019-10-04 09:30:00,365.29,366.48,364.49,366.0,29175.0,332.2363,333.3186,331.5086,332.882,29175.0
2019-10-04 09:35:00,366.3,367.47,365.9,365.9,13803.0,333.1549,334.219,332.7911,332.7911,13803.0
2019-10-04 09:40:00,365.9,365.98,365.0,365.49,4700.0,332.7911,332.8638,331.9725,332.4182,4700.0
2019-10-04 09:45:00,365.42,365.77,365.15,365.38,3835.0,332.3545,332.6728,332.1089,332.3181,3835.0
2019-10-04 09:50:00,365.39,365.98,365.13,365.65,2028.0,332.3272,332.8638,332.0907,332.5637,2028.0
2019-10-04 09:55:00,365.64,366.43,365.62,366.43,1500.0,332.5546,333.2731,332.5364,333.2731,1500.0
2019-10-04 10:00:00,366.28,367.42,366.28,366.62,4553.0,333.1367,334.1735,333.1367,333.4459,4553.0
2019-10-04 10:05:00,366.59,366.7,366.35,366.36,1680.0,333.4186,333.5187,333.2003,333.2094,1680.0
2019-10-04 10:10:00,366.29,366.29,365.46,365.59,4968.0,333.1458,333.1458,332.3909,332.5091,4968.0
2019-10-04 10:15:00,365.72,366.29,365.59,365.74,4426.0,332.6274,333.1458,332.5091,332.6455,4426.0
2019-10-04 10:20:00,365.73,366.51,365.67,366.51,1855.0,332.6364,333.3459,332.5819,333.3459,1855.0
2019-10-04 10:25:00,366.66,366.66,366.07,366.18,1350.0,333.4823,333.4823,332.9457,333.0457,1350.0
2019-10-04 10:30:00,366.41,366.51,365.75,365.95,4098.0,333.2549,333.3459,332.6546,332.8365,4098.0
2019-10-04 10:35:00,366.03,366.03,365.35,365.44,3050.0,332.9093,332.9093,332.2908,332.3727,3050.0
2019-10-04 10:40:00,365.36,365.56,365.18,365.27,2002.0,332.2999,332.4818,332.1362,332.2181,2002.0
2019-10-04 10:45:00,365.14,365.36,364.75,364.93,1200.0,332.0998,332.2999,331.7451,331.9088,1200.0
2019-10-04 10:50:00,365.05,365.26,364.96,365.02,3000.0,332.018,332.209,331.9361,331.9907,3000.0
2019-10-04 10:55:00,365.12,365.36,365.12,365.25,1300.0,332.0816,332.2999,332.0816,332.1999,1300.0
2019-10-04 11:00:00,365.03,365.59,364.92,365.59,3914.0,331.9998,332.5091,331.8997,332.5091,3914.0
2019-10-04 11:05:00,365.78,366.1,365.77,366.1,600.0,332.6819,332.973,332.6728,332.973,600.0
2019-10-04 11:10:00,365.95,366.08,365.59,365.76,2849.0,332.8365,332.9548,332.5091,332.6637,2849.0
2019-10-04 11:15:00,365.96,366.2,365.92,366.18,1709.0,332.8456,333.0639,332.8093,333.0457,1709.0
2019-10-04 11:20:00,366.2,366.2,365.72,365.78,3900.0,333.0639,333.0639,332.6274,332.6819,3900.0
2019-10-04 11:25:00,365.64,365.89,365.43,365.79,14502.0,332.5546,332.782,332.3636,332.691,14502.0
2019-10-04 11:30:00,365.81,366.19,365.75,366.19,2023.0,332.7092,333.0548,332.6546,333.0548,2023.0
2019-10-04 11:35:00,366.25,366.25,365.84,365.93,1800.0,333.1094,333.1094,332.7365,332.8183,1800.0
2019-10-04 11:40:00,366.0,366.19,365.79,366.11,1123.0,332.882,333.0548,332.691,332.9821,1123.0
2019-10-04 11:45:00,365.94,366.0,365.93,365.98,498.0,332.8274,332.882,332.8183,332.8638,498.0
2019-10-04 11:50:00,365.86,366.02,365.86,366.02,1407.0,332.7547,332.9002,332.7547,332.9002,1407.0
2019-10-04 11:55:00,366.05,366.77,366.05,366.68,2063.0,332.9275,333.5823,332.9275,333.5005,2063.0
2019-10-04 12:00:00,367.09,367.26,366.97,367.24,1200.0,333.8734,334.028,333.7642,334.0098,1200.0
2019-10-04 12:05:00,366.98,367.52,366.94,367.52,1683.0,333.7733,334.2645,333.737,334.2645,1683.0
2019-10-04 12:10:00,367.53,367.53,367.27,367.27,700.0,334.2736,334.2736,334.0371,334.0371,700.0
2019-10-04 12:15:00,367.27,367.45,367.12,367.12,4833.0,334.0371,334.2008,333.9007,333.9007,4833.0
2019-10-04 12:20:00,367.28,367.87,366.8,366.82,28254.0,334.0462,334.5828,333.6096,333.6278,28254.0
2019-10-04 12:25:00,366.97,367.12,366.89,367.12,600.0,333.7642,333.9007,333.6915,333.9007,600.0
2019-10-04 12:30:00,367.02,367.25,366.97,366.97,2513.0,333.8097,334.0189,333.7642,333.7642,2513.0
2019-10-04 12:35:00,366.98,367.15,366.98,367.07,900.0,333.7733,333.928,333.7733,333.8552,900.0
2019-10-04 12:40:00,367.07,367.17,367.07,367.16,1500.0,333.8552,333.9461,333.8552,333.9371,1500.0
2019-10-04 12:45:00,367.04,367.12,366.59,366.62,1600.0,333.8279,333.9007,333.4186,333.4459,1600.0
2019-10-04 12:50:00,366.6,366.6,366.03,366.03,1795.0,333.4277,333.4277,332.9093,332.9093,1795.0
2019-10-04 12:55:00,366.0,366.13,365.81,365.93,1300.0,332.882,333.0003,332.7092,332.8183,1300.0
2019-10-04 13:00:00,365.91,365.91,365.6,365.6,2149.0,332.8002,332.8002,332.5182,332.5182,2149.0
2019-10-04 13:05:00,365.77,365.8,365.1,365.12,4913.0,332.6728,332.7001,332.0635,332.0816,4913.0
2019-10-04 13:10:00,365.16,365.26,365.0,365.01,2904.0,332.118,332.209,331.9725,331.9816,2904.0
2019-10-04 13:15:00,364.99,365.59,364.86,364.86,19354.0,331.9634,332.5091,331.8452,331.8452,19354.0
2019-10-04 13:20:00,364.84,364.86,363.91,363.91,28027.0,331.827,331.8452,330.9811,330.9811,28027.0
2019-10-04 13:25:00,364.03,364.11,363.58,363.89,5520.0,331.0903,331.163,330.681,330.9629,5520.0
2019-10-04 13:30:00,364.05,364.32,363.7,364.2,6432.0,331.1085,331.354,330.7901,331.2449,6432.0
2019-10-04 13:35:00,364.42,364.81,364.39,364.81,1683.0,331.445,331.7997,331.4177,331.7997,1683.0
2019-10-04 13:40:00,364.81,365.6,364.53,364.68,41630.0,331.7997,332.5182,331.545,331.6815,41630.0
2019-10-04 13:45:00,365.0,365.14,365.0,365.03,435.0,331.9725,332.0998,331.9725,331.9998,435.0
2019-10-04 13:50:00,365.01,365.15,364.92,364.92,700.0,331.9816,332.1089,331.8997,331.8997,700.0
2019-10-04 13:55:00,365.12,365.17,364.93,365.02,1600.0,332.0816,332.1271,331.9088,331.9907,1600.0
2019-10-04 14:00:00,365.16,365.26,365.02,365.26,842.0,332.118,332.209,331.9907,332.209,842.0
2019-10-04 14:05:00,365.36,365.36,365.24,365.36,700.0,332.2999,332.2999,332.1908,332.2999,700.0
2019-10-04 14:10:00,365.5,365.96,365.44,365.88,1444.0,332.4273,332.8456,332.3727,332.7729,1444.0
2019-10-04 14:15:00,366.06,367.15,365.76,365.98,48021.0,332.9366,333.928,332.6637,332.8638,48021.0
2019-10-04 14:20:00,365.99,366.67,365.99,366.66,1100.0,332.8729,333.4914,332.8729,333.4823,1100.0
2019-10-04 14:25:00,366.8,366.8,366.66,366.79,536.0,333.6096,333.6096,333.4823,333.6005,536.0
2019-10-04 14:30:00,366.85,367.34,366.83,367.34,1933.0,333.6551,334.1008,333.6369,334.1008,1933.0
2019-10-04 14:35:00,367.34,367.53,367.31,367.48,1400.0,334.1008,334.2736,334.0735,334.2281,1400.0
2019-10-04 14:40:00,367.31,367.43,367.2,367.43,8042.0,334.0735,334.1826,333.9734,334.1826,8042.0
2019-10-04 14:45:00,367.43,367.48,367.27,367.43,3528.0,334.1826,334.2281,334.0371,334.1826,3528.0
2019-10-04 14:50:00,367.41,367.52,367.28,367.37,2029.0,334.1644,334.2645,334.0462,334.128,2029.0
2019-10-04 14:55:00,367.39,367.58,367.33,367.55,1100.0,334.1462,334.319,334.0917,334.2918,1100.0
2019-10-04 15:00:00,367.53,367.59,367.42,367.47,2200.0,334.2736,334.3281,334.1735,334.219,2200.0
2019-10-04 15:05:00,367.5,367.85,367.49,367.85,3453.0,334.2463,334.5646,334.2372,334.5646,3453.0
2019-10-04 15:10:00,367.84,367.85,367.24,367.24,6361.0,334.5555,334.5646,334.0098,334.0098,6361.0
2019-10-04 15:15:00,367.11,367.55,367.11,367.55,5658.0,333.8916,334.2918,333.8916,334.2918,5658.0
2019-10-04 15:20:00,367.48,367.69,367.48,367.69,6864.0,334.2281,334.4191,334.2281,334.4191,6864.0
2019-10-04 15:25:00,367.75,368.11,367.75,367.99,3197.0,334.4737,334.8011,334.4737,334.6919,3197.0
2019-10-04 15:30:00,368.03,368.4,367.99,368.4,4094.0,334.7283,335.0648,334.6919,335.0648,4094.0
2019-10-04 15:35:00,368.23,368.68,368.12,368.51,5258.0,334.9102,335.3195,334.8102,335.1649,5258.0
2019-10-04 15:40:00,368.58,368.98,368.5,368.75,5525.0,335.2286,335.5924,335.1558,335.3832,5525.0
2019-10-04 15:45:00,368.79,369.27,368.75,369.14,4622.0,335.4196,335.8561,335.3832,335.7379,4622.0
2019-10-04 15:50:00,369.22,369.4,369.07,369.4,17204.0,335.8106,335.9744,335.6742,335.9744,17204.0
2019-10-04 15:55:00,369.43,370.13,368.94,369.08,68927.0,336.0016,336.6383,335.556,335.6833,68927.0
2019-10-07 09:30:00,368.02,368.37,366.96,367.11,15619.0,334.7192,335.0376,333.7551,333.8916,15619.0
2019-10-07 09:35:00,367.18,368.49,367.12,368.49,20378.0,333.9552,335.1467,333.9007,335.1467,20378.0
2019-10-07 09:40:00,368.5,369.28,368.5,368.98,4630.0,335.1558,335.8652,335.1558,335.5924,4630.0
2019-10-07 09:45:00,368.98,368.98,368.18,368.55,6275.0,335.5924,335.5924,334.8648,335.2013,6275.0
2019-10-07 09:50:00,368.52,368.96,368.28,368.59,9029.0,335.174,335.5742,334.9557,335.2377,9029.0
2019-10-07 09:55:00,368.85,369.43,368.85,368.89,2600.0,335.4741,336.0016,335.4741,335.5105,2600.0
2019-10-07 10:00:00,369.04,370.12,368.93,369.83,8958.0,335.6469,336.6292,335.5469,336.3655,8958.0
2019-10-07 10:05:00,369.78,370.21,369.63,370.21,4622.0,336.32,336.7111,336.1835,336.7111,4622.0
2019-10-07 10:10:00,370.41,371.1,370.41,370.97,2901.0,336.893,337.5205,336.893,337.4023,2901.0
2019-10-07 10:15:00,370.89,370.89,369.26,369.26,14001.0,337.3295,337.3295,335.847,335.847,14001.0
2019-10-07 10:20:00,369.7,369.9,369.67,369.67,500.0,336.2472,336.4291,336.2199,336.2199,500.0
2019-10-07 10:25:00,369.55,370.12,369.55,369.91,3000.0,336.1108,336.6292,336.1108,336.4382,3000.0
2019-10-07 10:30:00,369.78,369.79,369.54,369.59,2065.0,336.32,336.3291,336.1017,336.1472,2065.0
2019-10-07 10:35:00,369.44,369.57,369.17,369.31,1749.0,336.0107,336.129,335.7652,335.8925,1749.0
2019-10-07 10:40:00,369.42,369.5,369.3,369.36,1629.0,335.9926,336.0653,335.8834,335.938,1629.0
2019-10-07 10:45:00,369.19,369.2,368.75,368.83,1289.0,335.7834,335.7925,335.3832,335.4559,1289.0
2019-10-07 10:50:00,368.82,369.05,368.77,368.77,800.0,335.4468,335.656,335.4014,335.4014,800.0
2019-10-07 10:55:00,368.85,368.95,368.73,368.78,1300.0,335.4741,335.5651,335.365,335.4105,1300.0
2019-10-07 11:00:00,368.9,369.29,368.9,369.29,1533.0,335.5196,335.8743,335.5196,335.8743,1533.0
2019-10-07 11:05:00,369.34,369.74,369.33,369.66,2402.0,335.9198,336.2836,335.9107,336.2108,2402.0
2019-10-07 11:10:00,369.52,369.76,369.52,369.73,4753.0,336.0835,336.3018,336.0835,336.2745,4753.0
2019-10-07 11:15:00,369.67,369.94,369.63,369.94,2200.0,336.2199,336.4655,336.1835,336.4655,2200.0
2019-10-07 11:20:00,369.95,370.16,369.95,370.03,1800.0,336.4746,336.6656,336.4746,336.5474,1800.0
2019-10-07 11:25:00,370.03,370.47,369.67,369.67,1800.0,336.5474,336.9475,336.2199,336.2199,1800.0
2019-10-07 11:30:00,369.87,370.15,369.79,370.08,1850.0,336.4018,336.6565,336.3291,336.5928,1850.0
2019-10-07 11:35:00,370.11,370.33,370.08,370.11,1000.0,336.6201,336.8202,336.5928,336.6201,1000.0
2019-10-07 11:40:00,369.98,370.52,369.81,370.3,1600.0,336.5019,336.993,336.3473,336.7929,1600.0
2019-10-07 11:45:00,369.7,369.78,369.52,369.74,900.0,336.2472,336.32,336.0835,336.2836,900.0
2019-10-07 11:50:00,369.75,370.13,369.75,370.13,1000.0,336.2927,336.6383,336.2927,336.6383,1000.0
2019-10-07 11:55:00,370.2,370.49,369.99,370.02,1800.0,336.702,336.9657,336.511,336.5383,1800.0
2019-10-07 12:00:00,370.02,370.02,369.98,370.02,500.0,336.5383,336.5383,336.5019,336.5383,500.0
2019-10-07 12:05:00,369.97,370.14,369.91,370.01,1200.0,336.4928,336.6474,336.4382,336.5292,1200.0
2019-10-07 12:10:00,369.89,370.23,369.88,370.11,2108.0,336.42,336.7293,336.4109,336.6201,2108.0
2019-10-07 12:15:00,370.11,370.44,370.09,370.31,1945.0,336.6201,336.9203,336.6019,336.802,1945.0
2019-10-07 12:20:00,370.34,370.36,370.22,370.22,1824.0,336.8293,336.8475,336.7202,336.7202,1824.0
2019-10-07 12:25:00,370.36,370.36,370.08,370.1,800.0,336.8475,336.8475,336.5928,336.611,800.0
2019-10-07 12:30:00,369.49,369.49,369.3,369.4,745.0,336.0562,336.0562,335.8834,335.9744,745.0
2019-10-07 12:35:00,369.29,369.37,369.15,369.18,2254.0,335.8743,335.9471,335.747,335.7743,2254.0
2019-10-07 12:40:00,369.26,369.3,369.19,369.3,1012.0,335.847,335.8834,335.7834,335.8834,1012.0
2019-10-07 12:45:00,369.43,369.66,369.36,369.61,1762.0,336.0016,336.2108,335.938,336.1654,1762.0
2019-10-07 12:50:00,369.44,369.54,369.37,369.37,800.0,336.0107,336.1017,335.9471,335.9471,800.0
2019-10-07 12:55:00,369.58,369.73,369.36,369.64,1701.0,336.1381,336.2745,335.938,336.1926,1701.0
2019-10-07 13:00:00,369.74,369.9,369.74,369.78,1436.0,336.2836,336.4291,336.2836,336.32,1436.0
2019-10-07 13:05:00,369.69,369.97,369.6,369.67,18953.0,336.2381,336.4928,336.1563,336.2199,18953.0
2019-10-07 13:10:00,369.74,370.03,369.67,370.03,1300.0,336.2836,336.5474,336.2199,336.5474,1300.0
2019-10-07 13:15:00,369.91,369.91,369.8,369.89,500.0,336.4382,336.4382,336.3382,336.42,500.0
2019-10-07 13:20:00,369.88,369.92,369.09,369.21,5370.0,336.4109,336.4473,335.6924,335.8016,5370.0
2019-10-07 13:25:00,369.32,369.32,369.2,369.24,610.0,335.9016,335.9016,335.7925,335.8288,610.0
2019-10-07 13:30:00,369.28,370.56,369.28,370.56,3301.0,335.8652,337.0294,335.8652,337.0294,3301.0
2019-10-07 13:35:00,370.03,370.75,370.03,370.54,2057.0,336.5474,337.2022,336.5474,337.0112,2057.0
2019-10-07 13:40:00,370.66,370.92,370.66,370.92,600.0,337.1203,337.3568,337.1203,337.3568,600.0
2019-10-07 13:45:00,370.88,370.97,370.86,370.97,655.0,337.3204,337.4023,337.3023,337.4023,655.0
2019-10-07 13:50:00,370.89,370.89,370.54,370.59,1615.0,337.3295,337.3295,337.0112,337.0567,1615.0
2019-10-07 13:55:00,370.71,370.71,370.19,370.19,1115.0,337.1658,337.1658,336.6929,336.6929,1115.0
2019-10-07 14:00:00,370.29,370.4,370.06,370.11,2600.0,336.7838,336.8839,336.5746,336.6201,2600.0
2019-10-07 14:05:00,370.15,370.15,369.67,369.9,3458.0,336.6565,336.6565,336.2199,336.4291,3458.0
2019-10-07 14:10:00,369.75,369.9,369.72,369.82,4512.0,336.2927,336.4291,336.2654,336.3564,4512.0
2019-10-07 14:15:00,369.86,369.94,369.35,369.94,6194.0,336.3927,336.4655,335.9289,336.4655,6194.0
2019-10-07 14:20:00,369.71,369.87,369.58,369.71,4162.0,336.2563,336.4018,336.1381,336.2563,4162.0
2019-10-07 14:25:00,369.71,369.71,369.6,369.67,1600.0,336.2563,336.2563,336.1563,336.2199,1600.0
2019-10-07 14:30:00,369.72,369.72,369.2,369.2,6000.0,336.2654,336.2654,335.7925,335.7925,6000.0
2019-10-07 14:35:00,369.23,369.23,368.84,369.13,2238.0,335.8197,335.8197,335.465,335.7288,2238.0
2019-10-07 14:40:00,369.21,369.29,368.96,369.2,3013.0,335.8016,335.8743,335.5742,335.7925,3013.0
2019-10-07 14:45:00,369.18,369.28,368.99,368.99,3854.0,335.7743,335.8652,335.6015,335.6015,3854.0
2019-10-07 14:50:00,368.84,368.84,368.54,368.73,1000.0,335.465,335.465,335.1922,335.365,1000.0
2019-10-07 14:55:00,368.56,369.0,368.43,368.92,2726.0,335.2104,335.6106,335.0921,335.5378,2726.0
2019-10-07 15:00:00,368.86,369.51,368.86,369.51,4201.0,335.4832,336.0744,335.4832,336.0744,4201.0
2019-10-07 15:05:00,369.62,369.62,369.44,369.48,2321.0,336.1745,336.1745,336.0107,336.0471,2321.0
2019-10-07 15:10:00,369.43,369.87,369.23,369.87,3202.0,336.0016,336.4018,335.8197,336.4018,3202.0
2019-10-07 15:15:00,369.83,369.92,369.67,369.8,1179.0,336.3655,336.4473,336.2199,336.3382,1179.0
2019-10-07 15:20:00,369.83,369.95,369.37,369.37,2780.0,336.3655,336.4746,335.9471,335.9471,2780.0
2019-10-07 15:25:00,369.4,369.78,369.39,369.62,3883.0,335.9744,336.32,335.9653,336.1745,3883.0
2019-10-07 15:30:00,369.38,369.38,368.83,368.94,3936.0,335.9562,335.9562,335.4559,335.556,3936.0
2019-10-07 15:35:00,368.97,369.47,368.96,369.46,8145.0,335.5833,336.038,335.5742,336.0289,8145.0
2019-10-07 15:40:00,369.44,369.65,369.16,369.38,3319.0,336.0107,336.2017,335.7561,335.9562,3319.0
2019-10-07 15:45:00,369.26,369.52,368.81,368.81,4617.0,335.847,336.0835,335.4377,335.4377,4617.0
2019-10-07 15:50:00,368.57,368.63,368.14,368.54,14331.0,335.2195,335.274,334.8284,335.1922,14331.0
2019-10-07 15:55:00,368.56,369.21,367.99,367.99,48215.0,335.2104,335.8016,334.6919,334.6919,48215.0
2019-10-08 09:30:00,366.0,367.16,364.39,366.76,16695.0,332.882,333.9371,331.4177,333.5732,16695.0
2019-10-08 09:35:00,366.35,366.63,365.1,365.1,6464.0,333.2003,333.455,332.0635,332.0635,6464.0
2019-10-08 09:40:00,364.77,364.77,363.85,364.1,4479.0,331.7633,331.7633,330.9266,331.1539,4479.0
2019-10-08 09:45:00,364.08,365.02,363.62,364.35,12776.0,331.1357,331.9907,330.7174,331.3813,12776.0
2019-10-08 09:50:00,364.36,365.17,364.35,364.86,1660.0,331.3904,332.1271,331.3813,331.8452,1660.0
2019-10-08 09:55:00,365.03,365.28,363.69,364.55,6464.0,331.9998,332.2272,330.781,331.5632,6464.0
2019-10-08 10:00:00,364.52,365.29,364.51,365.26,5026.0,331.5359,332.2363,331.5268,332.209,5026.0
2019-10-08 10:05:00,365.3,365.7,365.04,365.42,5493.0,332.2454,332.6092,332.0089,332.3545,5493.0
2019-10-08 10:10:00,365.27,365.3,364.31,364.62,5278.0,332.2181,332.2454,331.3449,331.6269,5278.0
2019-10-08 10:15:00,364.86,366.1,364.6,365.81,5559.0,331.8452,332.973,331.6087,332.7092,5559.0
2019-10-08 10:20:00,365.97,366.31,365.82,366.27,10162.0,332.8547,333.164,332.7183,333.1276,10162.0
2019-10-08 10:25:00,366.32,366.49,366.2,366.49,4248.0,333.1731,333.3277,333.0639,333.3277,4248.0
2019-10-08 10:30:00,366.49,366.92,366.28,366.38,4122.0,333.3277,333.7188,333.1367,333.2276,4122.0
2019-10-08 10:35:00,366.28,366.84,366.28,366.5,3021.0,333.1367,333.646,333.1367,333.3368,3021.0
2019-10-08 10:40:00,366.51,367.31,366.42,367.31,4080.0,333.3459,334.0735,333.264,334.0735,4080.0
2019-10-08 10:45:00,367.3,367.31,366.78,366.78,4434.0,334.0644,334.0735,333.5914,333.5914,4434.0
2019-10-08 10:50:00,366.69,367.08,366.45,367.0,9973.0,333.5096,333.8643,333.2913,333.7915,9973.0
2019-10-08 10:55:00,367.25,368.29,367.24,368.19,3371.0,334.0189,334.9648,334.0098,334.8738,3371.0
2019-10-08 11:00:00,368.18,368.35,367.86,368.0,2691.0,334.8648,335.0194,334.5737,334.701,2691.0
2019-10-08 11:05:00,367.98,367.98,367.52,367.67,4273.0,334.6829,334.6829,334.2645,334.4009,4273.0
2019-10-08 11:10:00,367.67,367.73,367.44,367.72,839.0,334.4009,334.4555,334.1917,334.4464,839.0
2019-10-08 11:15:00,367.77,368.27,367.41,368.27,5301.0,334.4919,334.9466,334.1644,334.9466,5301.0
2019-10-08 11:20:00,368.13,368.33,367.41,367.98,2832.0,334.8193,335.0012,334.1644,334.6829,2832.0
2019-10-08 11:25:00,368.01,368.2,367.66,367.85,1800.0,334.7101,334.8829,334.3918,334.5646,1800.0
2019-10-08 11:30:00,367.77,367.98,367.48,367.8,5938.0,334.4919,334.6829,334.2281,334.5191,5938.0
2019-10-08 11:35:00,367.62,367.82,367.37,367.82,1150.0,334.3554,334.5373,334.128,334.5373,1150.0
2019-10-08 11:40:00,367.56,367.96,367.56,367.73,2431.0,334.3009,334.6647,334.3009,334.4555,2431.0
2019-10-08 11:45:00,367.94,368.35,367.93,368.34,2493.0,334.6465,335.0194,334.6374,335.0103,2493.0
2019-10-08 11:50:00,368.24,368.51,368.18,368.19,1000.0,334.9193,335.1649,334.8648,334.8738,1000.0
2019-10-08 11:55:00,367.87,367.99,367.71,367.79,700.0,334.5828,334.6919,334.4373,334.51,700.0
2019-10-08 12:00:00,367.9,368.0,367.83,367.94,1608.0,334.6101,334.701,334.5464,334.6465,1608.0
2019-10-08 12:05:00,367.87,367.95,367.66,367.95,1155.0,334.5828,334.6556,334.3918,334.6556,1155.0
2019-10-08 12:10:00,367.95,368.13,367.66,367.96,2973.0,334.6556,334.8193,334.3918,334.6647,2973.0
2019-10-08 12:15:00,368.05,368.37,368.0,368.37,1800.0,334.7465,335.0376,334.701,335.0376,1800.0
2019-10-08 12:20:00,368.37,368.52,368.37,368.5,300.0,335.0376,335.174,335.0376,335.1558,300.0
2019-10-08 12:25:00,368.55,368.9,368.55,368.77,1300.0,335.2013,335.5196,335.2013,335.4014,1300.0
2019-10-08 12:30:00,368.83,369.25,368.64,369.25,2347.0,335.4559,335.8379,335.2831,335.8379,2347.0
2019-10-08 12:35:00,369.2,369.64,369.2,369.53,2071.0,335.7925,336.1926,335.7925,336.0926,2071.0
2019-10-08 12:40:00,369.54,370.0,369.54,370.0,1733.0,336.1017,336.5201,336.1017,336.5201,1733.0
2019-10-08 12:45:00,370.12,370.61,370.06,370.26,3404.0,336.6292,337.0749,336.5746,336.7565,3404.0
2019-10-08 12:50:00,370.22,370.22,369.92,370.09,2277.0,336.7202,336.7202,336.4473,336.6019,2277.0
2019-10-08 12:55:00,369.8,370.2,369.66,370.2,1990.0,336.3382,336.702,336.2108,336.702,1990.0
2019-10-08 13:00:00,370.19,370.35,370.11,370.16,3899.0,336.6929,336.8384,336.6201,336.6656,3899.0
2019-10-08 13:05:00,369.94,370.1,369.78,370.1,500.0,336.4655,336.611,336.32,336.611,500.0
2019-10-08 13:10:00,370.05,370.57,369.94,370.16,2601.0,336.5655,337.0385,336.4655,336.6656,2601.0
2019-10-08 13:15:00,369.95,370.29,369.95,370.2,3116.0,336.4746,336.7838,336.4746,336.702,3116.0
2019-10-08 13:20:00,370.38,371.14,370.33,371.02,5463.0,336.8657,337.5569,336.8202,337.4478,5463.0
2019-10-08 13:25:00,371.24,371.61,371.22,371.45,6611.0,337.6479,337.9844,337.6297,337.8389,6611.0
2019-10-08 13:30:00,371.2,371.56,371.1,371.4,1732.0,337.6115,337.9389,337.5205,337.7934,1732.0
2019-10-08 13:35:00,371.45,371.81,371.28,371.81,3444.0,337.8389,338.1663,337.6842,338.1663,3444.0
2019-10-08 13:40:00,371.78,372.11,371.72,372.08,3044.0,338.139,338.4391,338.0844,338.4119,3044.0
2019-10-08 13:45:00,372.09,372.09,371.8,371.85,7784.0,338.421,338.421,338.1572,338.2027,7784.0
2019-10-08 13:50:00,371.88,371.9,371.47,371.75,4600.0,338.23,338.2481,337.8571,338.1117,4600.0
2019-10-08 13:55:00,371.75,371.77,371.39,371.39,8675.0,338.1117,338.1299,337.7843,337.7843,8675.0
2019-10-08 14:00:00,371.56,371.57,371.0,371.46,2570.0,337.9389,337.948,337.4296,337.848,2570.0
2019-10-08 14:05:00,371.28,371.67,371.27,371.36,4722.0,337.6842,338.039,337.6752,337.757,4722.0
2019-10-08 14:10:00,371.3,371.3,370.98,371.18,2257.0,337.7024,337.7024,337.4114,337.5933,2257.0
2019-10-08 14:15:00,371.29,371.38,371.07,371.16,1776.0,337.6933,337.7752,337.4932,337.5751,1776.0
2019-10-08 14:20:00,370.93,371.03,370.6,370.9,5162.0,337.3659,337.4569,337.0658,337.3386,5162.0
2019-10-08 14:25:00,370.91,371.2,370.8,371.1,3090.0,337.3477,337.6115,337.2477,337.5205,3090.0
2019-10-08 14:30:00,371.38,371.72,371.16,371.36,2401.0,337.7752,338.0844,337.5751,337.757,2401.0
2019-10-08 14:35:00,371.54,371.96,371.33,371.54,2057.0,337.9207,338.3027,337.7297,337.9207,2057.0
2019-10-08 14:40:00,371.83,371.83,371.48,371.64,1138.0,338.1845,338.1845,337.8661,338.0117,1138.0
2019-10-08 14:45:00,371.55,372.17,371.55,371.99,5622.0,337.9298,338.4937,337.9298,338.33,5622.0
2019-10-08 14:50:00,371.89,371.9,371.52,371.53,1640.0,338.2391,338.2481,337.9025,337.9116,1640.0
2019-10-08 14:55:00,371.54,371.9,369.77,370.9,34781.0,337.9207,338.2481,336.3109,337.3386,34781.0
2019-10-08 15:00:00,370.89,371.66,370.82,371.06,17310.0,337.3295,338.0299,337.2659,337.4842,17310.0
2019-10-08 15:05:00,370.97,371.35,370.54,370.88,11323.0,337.4023,337.7479,337.0112,337.3204,11323.0
2019-10-08 15:10:00,370.63,370.63,369.87,370.06,3131.0,337.0931,337.0931,336.4018,336.5746,3131.0
2019-10-08 15:15:00,370.0,370.28,369.97,370.28,1804.0,336.5201,336.7747,336.4928,336.7747,1804.0
2019-10-08 15:20:00,370.49,370.73,369.32,369.38,20491.0,336.9657,337.184,335.9016,335.9562,20491.0
2019-10-08 15:25:00,369.26,370.03,369.25,369.94,5239.0,335.847,336.5474,335.8379,336.4655,5239.0
2019-10-08 15:30:00,369.9,370.13,369.84,369.92,5070.0,336.4291,336.6383,336.3745,336.4473,5070.0
2019-10-08 15:35:00,369.77,369.96,368.88,369.02,7712.0,336.3109,336.4837,335.5014,335.6287,7712.0
2019-10-08 15:40:00,368.81,369.13,368.6,368.82,9030.0,335.4377,335.7288,335.2468,335.4468,9030.0
2019-10-08 15:45:00,368.98,369.43,368.98,369.16,19976.0,335.5924,336.0016,335.5924,335.7561,19976.0
2019-10-08 15:50:00,369.29,369.71,369.1,369.26,12520.0,335.8743,336.2563,335.7015,335.847,12520.0
2019-10-08 15:55:00,369.21,369.21,368.4,368.45,34863.0,335.8016,335.8016,335.0648,335.1103,34863.0
2019-10-09 09:30:00,370.17,371.33,369.6,370.11,41538.0,336.6747,337.7297,336.1563,336.6201,41538.0
2019-10-09 09:35:00,369.92,370.82,368.84,370.82,16620.0,336.4473,337.2659,335.465,337.2659,16620.0
2019-10-09 09:40:00,370.45,370.94,369.43,370.94,62014.0,336.9294,337.375,336.0016,337.375,62014.0
2019-10-09 09:45:00,370.47,371.0,370.38,370.65,28633.0,336.9475,337.4296,336.8657,337.1113,28633.0
2019-10-09 09:50:00,370.51,370.53,368.59,369.59,11980.0,336.9839,337.0021,335.2377,336.1472,11980.0
2019-10-09 09:55:00,369.77,369.8,368.92,369.21,4136.0,336.3109,336.3382,335.5378,335.8016,4136.0
2019-10-09 10:00:00,369.03,369.95,369.03,369.93,4676.0,335.6378,336.4746,335.6378,336.4564,4676.0
2019-10-09 10:05:00,370.06,370.98,369.75,369.75,17611.0,336.5746,337.4114,336.2927,336.2927,17611.0
2019-10-09 10:10:00,369.77,370.55,369.77,370.19,3875.0,336.3109,337.0203,336.3109,336.6929,3875.0
2019-10-09 10:15:00,369.86,370.23,369.86,370.17,1300.0,336.3927,336.7293,336.3927,336.6747,1300.0
2019-10-09 10:20:00,370.19,370.22,369.78,369.78,2050.0,336.6929,336.7202,336.32,336.32,2050.0
2019-10-09 10:25:00,369.68,370.02,369.67,369.87,2200.0,336.229,336.5383,336.2199,336.4018,2200.0
2019-10-09 10:30:00,369.84,370.34,369.84,370.03,14001.0,336.3745,336.8293,336.3745,336.5474,14001.0
2019-10-09 10:35:00,369.91,369.97,369.01,369.18,14726.0,336.4382,336.4928,335.6197,335.7743,14726.0
2019-10-09 10:40:00,369.22,369.22,369.01,369.16,1887.0,335.8106,335.8106,335.6197,335.7561,1887.0
2019-10-09 10:45:00,369.29,369.58,369.14,369.27,1000.0,335.8743,336.1381,335.7379,335.8561,1000.0
2019-10-09 10:50:00,369.27,370.07,369.26,369.75,38959.0,335.8561,336.5837,335.847,336.2927,38959.0
2019-10-09 10:55:00,369.58,369.6,369.44,369.56,1213.0,336.1381,336.1563,336.0107,336.1199,1213.0
2019-10-09 11:00:00,369.41,369.61,369.22,369.48,4808.0,335.9835,336.1654,335.8106,336.0471,4808.0
2019-10-09 11:05:00,369.31,369.58,369.12,369.16,2600.0,335.8925,336.1381,335.7197,335.7561,2600.0
2019-10-09 11:10:00,369.16,369.16,368.62,368.64,3501.0,335.7561,335.7561,335.2649,335.2831,3501.0
2019-10-09 11:15:00,368.55,369.16,368.44,369.04,4999.0,335.2013,335.7561,335.1012,335.6469,4999.0
2019-10-09 11:20:00,369.12,369.13,368.4,368.4,4906.0,335.7197,335.7288,335.0648,335.0648,4906.0
2019-10-09 11:25:00,368.4,368.44,367.85,367.92,27118.0,335.0648,335.1012,334.5646,334.6283,27118.0
2019-10-09 11:30:00,367.94,368.97,367.94,368.97,5050.0,334.6465,335.5833,334.6465,335.5833,5050.0
2019-10-09 11:35:00,368.92,369.08,368.55,368.55,3261.0,335.5378,335.6833,335.2013,335.2013,3261.0
2019-10-09 11:40:00,368.32,369.1,368.31,369.02,3274.0,334.9921,335.7015,334.983,335.6287,3274.0
2019-10-09 11:45:00,369.03,369.54,369.03,369.16,2550.0,335.6378,336.1017,335.6378,335.7561,2550.0
2019-10-09 11:50:00,369.13,369.34,369.13,369.17,1199.0,335.7288,335.9198,335.7288,335.7652,1199.0
2019-10-09 11:55:00,369.0,369.29,368.95,369.27,2127.0,335.6106,335.8743,335.5651,335.8561,2127.0
2019-10-09 12:00:00,369.46,369.48,368.82,368.99,2800.0,336.0289,336.0471,335.4468,335.6015,2800.0
2019-10-09 12:05:00,368.9,369.47,368.8,369.0,4545.0,335.5196,336.038,335.4287,335.6106,4545.0
2019-10-09 12:10:00,369.23,369.29,368.95,369.0,2700.0,335.8197,335.8743,335.5651,335.6106,2700.0
2019-10-09 12:15:00,368.91,369.03,368.59,368.63,3880.0,335.5287,335.6378,335.2377,335.274,3880.0
2019-10-09 12:20:00,368.67,369.01,368.59,369.0,3366.0,335.3104,335.6197,335.2377,335.6106,3366.0
2019-10-09 12:25:00,368.9,369.28,368.68,369.28,3485.0,335.5196,335.8652,335.3195,335.8652,3485.0
2019-10-09 12:30:00,369.18,369.25,368.35,368.47,2923.0,335.7743,335.8379,335.0194,335.1285,2923.0
2019-10-09 12:35:00,368.42,368.55,368.04,368.05,3695.0,335.083,335.2013,334.7374,334.7465,3695.0
2019-10-09 12:40:00,368.04,368.28,367.83,368.19,11660.0,334.7374,334.9557,334.5464,334.8738,11660.0
2019-10-09 12:45:00,368.72,368.89,368.57,368.57,900.0,335.3559,335.5105,335.2195,335.2195,900.0
2019-10-09 12:50:00,368.73,368.73,368.56,368.56,400.0,335.365,335.365,335.2104,335.2104,400.0
2019-10-09 12:55:00,368.42,369.1,368.41,369.1,1016.0,335.083,335.7015,335.0739,335.7015,1016.0
2019-10-09 13:00:00,369.33,369.74,369.33,369.64,600.0,335.9107,336.2836,335.9107,336.1926,600.0
2019-10-09 13:05:00,369.27,369.32,368.81,369.04,8954.0,335.8561,335.9016,335.4377,335.6469,8954.0
2019-10-09 13:10:00,368.95,369.1,368.82,369.06,1200.0,335.5651,335.7015,335.4468,335.6651,1200.0
2019-10-09 13:15:00,369.07,369.09,368.83,368.95,5766.0,335.6742,335.6924,335.4559,335.5651,5766.0
2019-10-09 13:20:00,368.99,368.99,368.7,368.74,4510.0,335.6015,335.6015,335.3377,335.3741,4510.0
2019-10-09 13:25:00,368.83,369.5,368.47,368.93,21451.0,335.4559,336.0653,335.1285,335.5469,21451.0
2019-10-09 13:30:00,368.91,369.2,368.8,368.9,8770.0,335.5287,335.7925,335.4287,335.5196,8770.0
2019-10-09 13:35:00,368.99,369.0,368.55,368.56,7182.0,335.6015,335.6106,335.2013,335.2104,7182.0
2019-10-09 13:40:00,368.65,369.08,368.59,369.03,25332.0,335.2922,335.6833,335.2377,335.6378,25332.0
2019-10-09 13:45:00,368.99,369.4,368.98,369.33,3282.0,335.6015,335.9744,335.5924,335.9107,3282.0
2019-10-09 13:50:00,369.35,369.36,368.79,369.03,11208.0,335.9289,335.938,335.4196,335.6378,11208.0
2019-10-09 13:55:00,369.09,369.1,368.83,368.98,4477.0,335.6924,335.7015,335.4559,335.5924,4477.0
2019-10-09 14:00:00,368.91,369.18,368.74,368.95,3974.0,335.5287,335.7743,335.3741,335.5651,3974.0
2019-10-09 14:05:00,368.72,368.95,368.71,368.95,700.0,335.3559,335.5651,335.3468,335.5651,700.0
2019-10-09 14:10:00,368.95,368.95,368.72,368.84,2975.0,335.5651,335.5651,335.3559,335.465,2975.0
2019-10-09 14:15:00,368.93,369.13,368.93,369.01,2499.0,335.5469,335.7288,335.5469,335.6197,2499.0
2019-10-09 14:20:00,369.01,369.11,368.78,368.78,9521.0,335.6197,335.7106,335.4105,335.4105,9521.0
2019-10-09 14:25:00,369.0,369.41,368.97,369.41,76967.0,335.6106,335.9835,335.5833,335.9835,76967.0
2019-10-09 14:30:00,369.54,369.79,369.45,369.74,3987.0,336.1017,336.3291,336.0198,336.2836,3987.0
2019-10-09 14:35:00,369.61,369.91,369.44,369.91,54416.0,336.1654,336.4382,336.0107,336.4382,54416.0
2019-10-09 14:40:00,369.89,370.33,369.65,369.69,14164.0,336.42,336.8202,336.2017,336.2381,14164.0
2019-10-09 14:45:00,369.79,369.89,369.49,369.49,3100.0,336.3291,336.42,336.0562,336.0562,3100.0
2019-10-09 14:50:00,369.66,369.99,369.65,369.99,800.0,336.2108,336.511,336.2017,336.511,800.0
2019-10-09 14:55:00,369.78,369.81,369.65,369.78,1335.0,336.32,336.3473,336.2017,336.32,1335.0
2019-10-09 15:00:00,369.84,370.14,369.83,369.96,1300.0,336.3745,336.6474,336.3655,336.4837,1300.0
2019-10-09 15:05:00,370.3,370.75,370.3,370.64,2239.0,336.7929,337.2022,336.7929,337.1022,2239.0
2019-10-09 15:10:00,370.63,370.66,370.4,370.61,1958.0,337.0931,337.1203,336.8839,337.0749,1958.0
2019-10-09 15:15:00,370.56,370.77,369.94,369.95,11436.0,337.0294,337.2204,336.4655,336.4746,11436.0
2019-10-09 15:20:00,369.89,369.97,369.53,369.89,16766.0,336.42,336.4928,336.0926,336.42,16766.0
2019-10-09 15:25:00,369.99,370.16,369.47,369.57,16651.0,336.511,336.6656,336.038,336.129,16651.0
2019-10-09 15:30:00,369.67,370.15,367.04,367.39,151689.0,336.2199,336.6565,333.8279,334.1462,151689.0
2019-10-09 15:35:00,367.24,368.53,366.01,368.53,46298.0,334.0098,335.1831,332.8911,335.1831,46298.0
2019-10-09 15:40:00,368.42,368.72,367.49,367.64,6482.0,335.083,335.3559,334.2372,334.3736,6482.0
2019-10-09 15:45:00,367.73,367.75,367.01,367.41,10505.0,334.4555,334.4737,333.8006,334.1644,10505.0
2019-10-09 15:50:00,367.3,367.64,366.62,367.31,25497.0,334.0644,334.3736,333.4459,334.0735,25497.0
2019-10-09 15:55:00,367.8,367.95,367.32,367.5,37611.0,334.5191,334.6556,334.0826,334.2463,37611.0
2019-10-10 09:30:00,367.53,370.16,366.54,367.37,14558.0,334.2736,336.6656,333.3732,334.128,14558.0
2019-10-10 09:35:00,367.41,368.49,367.38,368.48,8281.0,334.1644,335.1467,334.1371,335.1376,8281.0
2019-10-10 09:40:00,368.25,369.0,368.17,368.75,2550.0,334.9284,335.6106,334.8557,335.3832,2550.0
2019-10-10 09:45:00,368.75,369.79,368.4,369.79,6142.0,335.3832,336.3291,335.0648,336.3291,6142.0
2019-10-10 09:50:00,369.58,369.59,368.66,368.86,8558.0,336.1381,336.1472,335.3013,335.4832,8558.0
2019-10-10 09:55:00,369.25,369.5,368.78,369.13,9885.0,335.8379,336.0653,335.4105,335.7288,9885.0
2019-10-10 10:00:00,369.16,369.23,368.64,368.74,7238.0,335.7561,335.8197,335.2831,335.3741,7238.0
2019-10-10 10:05:00,368.65,368.65,368.01,368.2,2252.0,335.2922,335.2922,334.7101,334.8829,2252.0
2019-10-10 10:10:00,368.38,369.05,368.22,368.84,8156.0,335.0467,335.656,334.9011,335.465,8156.0
2019-10-10 10:15:00,368.8,368.8,368.04,368.48,10204.0,335.4287,335.4287,334.7374,335.1376,10204.0
2019-10-10 10:20:00,368.62,368.73,368.13,368.41,30023.0,335.2649,335.365,334.8193,335.0739,30023.0
2019-10-10 10:25:00,368.37,368.59,367.71,367.71,20486.0,335.0376,335.2377,334.4373,334.4373,20486.0
2019-10-10 10:30:00,367.98,368.12,367.85,368.0,14941.0,334.6829,334.8102,334.5646,334.701,14941.0
2019-10-10 10:35:00,368.05,368.28,367.9,368.08,32144.0,334.7465,334.9557,334.6101,334.7738,32144.0
2019-10-10 10:40:00,368.07,368.09,367.86,367.88,10802.0,334.7647,334.7829,334.5737,334.5919,10802.0
2019-10-10 10:45:00,368.0,368.1,367.8,367.81,8324.0,334.701,334.792,334.5191,334.5282,8324.0
2019-10-10 10:50:00,367.91,368.29,367.89,367.91,19507.0,334.6192,334.9648,334.601,334.6192,19507.0
2019-10-10 10:55:00,368.0,368.24,367.97,368.05,36408.0,334.701,334.9193,334.6738,334.7465,36408.0
2019-10-10 11:00:00,368.03,369.21,367.98,368.81,19888.0,334.7283,335.8016,334.6829,335.4377,19888.0
2019-10-10 11:05:00,369.01,369.99,369.01,369.97,3630.0,335.6197,336.511,335.6197,336.4928,3630.0
2019-10-10 11:10:00,370.03,370.8,369.75,370.71,5981.0,336.5474,337.2477,336.2927,337.1658,5981.0
2019-10-10 11:15:00,370.72,370.97,370.69,370.8,6445.0,337.1749,337.4023,337.1476,337.2477,6445.0
2019-10-10 11:20:00,370.69,371.03,370.59,370.65,1921.0,337.1476,337.4569,337.0567,337.1113,1921.0
2019-10-10 11:25:00,370.62,370.62,369.82,370.05,18486.0,337.084,337.084,336.3564,336.5655,18486.0
2019-10-10 11:30:00,370.03,370.18,369.86,370.04,14047.0,336.5474,336.6838,336.3927,336.5565,14047.0
2019-10-10 11:35:00,370.04,370.15,369.89,369.89,11391.0,336.5565,336.6565,336.42,336.42,11391.0
2019-10-10 11:40:00,369.91,369.91,368.94,368.99,8688.0,336.4382,336.4382,335.556,335.6015,8688.0
2019-10-10 11:45:00,369.05,369.16,368.55,369.14,17282.0,335.656,335.7561,335.2013,335.7379,17282.0
2019-10-10 11:50:00,369.0,369.27,368.73,368.98,10784.0,335.6106,335.8561,335.365,335.5924,10784.0
2019-10-10 11:55:00,369.0,369.02,368.72,368.8,4205.0,335.6106,335.6287,335.3559,335.4287,4205.0
2019-10-10 12:00:00,368.88,369.04,368.82,369.0,5296.0,335.5014,335.6469,335.4468,335.6106,5296.0
2019-10-10 12:05:00,368.97,369.15,368.81,368.9,4600.0,335.5833,335.747,335.4377,335.5196,4600.0
2019-10-10 12:10:00,369.0,369.21,368.85,368.96,18639.0,335.6106,335.8016,335.4741,335.5742,18639.0
2019-10-10 12:15:00,369.01,369.9,369.0,369.42,11100.0,335.6197,336.4291,335.6106,335.9926,11100.0
2019-10-10 12:20:00,369.42,370.0,369.41,369.83,7983.0,335.9926,336.5201,335.9835,336.3655,7983.0
2019-10-10 12:25:00,369.85,370.01,369.7,369.82,3135.0,336.3836,336.5292,336.2472,336.3564,3135.0
2019-10-10 12:30:00,369.95,370.0,369.36,369.38,2000.0,336.4746,336.5201,335.938,335.9562,2000.0
2019-10-10 12:35:00,369.17,369.55,369.17,369.41,600.0,335.7652,336.1108,335.7652,335.9835,600.0
2019-10-10 12:40:00,369.23,369.72,369.16,369.72,1700.0,335.8197,336.2654,335.7561,336.2654,1700.0
2019-10-10 12:45:00,369.58,370.0,369.43,369.98,1528.0,336.1381,336.5201,336.0016,336.5019,1528.0
2019-10-10 12:50:00,370.05,370.05,369.72,369.99,2200.0,336.5655,336.5655,336.2654,336.511,2200.0
2019-10-10 12:55:00,369.96,370.61,369.96,370.34,6899.0,336.4837,337.0749,336.4837,336.8293,6899.0
2019-10-10 13:00:00,370.32,370.37,369.95,370.05,7565.0,336.8111,336.8566,336.4746,336.5655,7565.0
2019-10-10 13:05:00,370.05,370.22,369.87,369.95,3418.0,336.5655,336.7202,336.4018,336.4746,3418.0
2019-10-10 13:10:00,369.93,370.04,369.67,369.74,1818.0,336.4564,336.5565,336.2199,336.2836,1818.0
2019-10-10 13:15:00,369.67,369.77,369.67,369.71,1000.0,336.2199,336.3109,336.2199,336.2563,1000.0
2019-10-10 13:20:00,369.69,370.19,369.69,370.19,500.0,336.2381,336.6929,336.2381,336.6929,500.0
2019-10-10 13:25:00,370.19,370.29,370.06,370.19,1521.0,336.6929,336.7838,336.5746,336.6929,1521.0
2019-10-10 13:30:00,370.04,370.04,369.65,369.74,1811.0,336.5565,336.5565,336.2017,336.2836,1811.0
2019-10-10 13:35:00,369.75,369.75,369.73,369.75,345.0,336.2927,336.2927,336.2745,336.2927,345.0
2019-10-10 13:40:00,369.99,370.16,369.97,370.05,1040.0,336.511,336.6656,336.4928,336.5655,1040.0
2019-10-10 13:45:00,369.96,370.34,369.95,370.34,1716.0,336.4837,336.8293,336.4746,336.8293,1716.0
2019-10-10 13:50:00,370.35,370.62,369.54,369.55,13426.0,336.8384,337.084,336.1017,336.1108,13426.0
2019-10-10 13:55:00,369.55,369.69,369.25,369.39,16158.0,336.1108,336.2381,335.8379,335.9653,16158.0
2019-10-10 14:00:00,369.28,369.51,369.25,369.38,2400.0,335.8652,336.0744,335.8379,335.9562,2400.0
2019-10-10 14:05:00,369.31,369.38,368.4,368.62,7537.0,335.8925,335.9562,335.0648,335.2649,7537.0
2019-10-10 14:10:00,368.79,369.31,368.78,369.08,3848.0,335.4196,335.8925,335.4105,335.6833,3848.0
2019-10-10 14:15:00,369.1,369.58,369.1,369.43,4990.0,335.7015,336.1381,335.7015,336.0016,4990.0
2019-10-10 14:20:00,369.42,369.6,369.34,369.46,4993.0,335.9926,336.1563,335.9198,336.0289,4993.0
2019-10-10 14:25:00,369.37,369.91,369.07,369.76,12073.0,335.9471,336.4382,335.6742,336.3018,12073.0
2019-10-10 14:30:00,369.78,370.06,369.75,369.94,2285.0,336.32,336.5746,336.2927,336.4655,2285.0
2019-10-10 14:35:00,369.89,369.97,369.82,369.84,1405.0,336.42,336.4928,336.3564,336.3745,1405.0
2019-10-10 14:40:00,369.87,369.98,368.98,369.38,21869.0,336.4018,336.5019,335.5924,335.9562,21869.0
2019-10-10 14:45:00,369.13,369.31,369.07,369.19,1000.0,335.7288,335.8925,335.6742,335.7834,1000.0
2019-10-10 14:50:00,369.1,369.12,368.87,368.87,1264.0,335.7015,335.7197,335.4923,335.4923,1264.0
2019-10-10 14:55:00,368.76,369.02,368.59,368.59,1500.0,335.3923,335.6287,335.2377,335.2377,1500.0
2019-10-10 15:00:00,368.72,369.05,368.6,368.82,2615.0,335.3559,335.656,335.2468,335.4468,2615.0
2019-10-10 15:05:00,368.74,368.74,368.34,368.35,1899.0,335.3741,335.3741,335.0103,335.0194,1899.0
2019-10-10 15:10:00,368.31,368.52,368.17,368.42,5026.0,334.983,335.174,334.8557,335.083,5026.0
2019-10-10 15:15:00,368.71,368.77,368.52,368.52,3400.0,335.3468,335.4014,335.174,335.174,3400.0
2019-10-10 15:20:00,368.7,368.7,368.2,368.2,5040.0,335.3377,335.3377,334.8829,334.8829,5040.0
2019-10-10 15:25:00,368.22,368.33,367.82,368.1,20361.0,334.9011,335.0012,334.5373,334.792,20361.0
2019-10-10 15:30:00,368.1,368.36,367.91,368.05,14934.0,334.792,335.0285,334.6192,334.7465,14934.0
2019-10-10 15:35:00,368.0,368.59,367.94,368.38,15771.0,334.701,335.2377,334.6465,335.0467,15771.0
2019-10-10 15:40:00,368.48,368.51,368.01,368.01,6796.0,335.1376,335.1649,334.7101,334.7101,6796.0
2019-10-10 15:45:00,368.09,368.68,368.09,368.45,11603.0,334.7829,335.3195,334.7829,335.1103,11603.0
2019-10-10 15:50:00,368.59,369.25,368.59,369.12,12607.0,335.2377,335.8379,335.2377,335.7197,12607.0
2019-10-10 15:55:00,369.01,369.24,368.21,368.62,27359.0,335.6197,335.8288,334.892,335.2649,27359.0
2019-10-11 09:30:00,372.45,372.45,369.58,369.94,9858.0,338.7484,338.7484,336.1381,336.4655,9858.0
2019-10-11 09:35:00,369.96,370.42,369.2,369.57,5424.0,336.4837,336.9021,335.7925,336.129,5424.0
2019-10-11 09:40:00,369.58,370.24,369.37,369.98,11156.0,336.1381,336.7384,335.9471,336.5019,11156.0
2019-10-11 09:45:00,370.05,370.34,369.56,370.0,16577.0,336.5655,336.8293,336.1199,336.5201,16577.0
2019-10-11 09:50:00,369.9,369.9,368.63,368.63,5639.0,336.4291,336.4291,335.274,335.274,5639.0
2019-10-11 09:55:00,368.71,369.39,368.37,368.38,5718.0,335.3468,335.9653,335.0376,335.0467,5718.0
2019-10-11 10:00:00,368.35,368.44,366.76,366.76,22848.0,335.0194,335.1012,333.5732,333.5732,22848.0
2019-10-11 10:05:00,366.76,367.96,366.57,367.07,16203.0,333.5732,334.6647,333.4004,333.8552,16203.0
2019-10-11 10:10:00,367.18,367.5,367.04,367.5,3008.0,333.9552,334.2463,333.8279,334.2463,3008.0
2019-10-11 10:15:00,367.31,368.17,367.01,367.86,6938.0,334.0735,334.8557,333.8006,334.5737,6938.0
2019-10-11 10:20:00,367.96,367.98,367.54,367.59,4416.0,334.6647,334.6829,334.2827,334.3281,4416.0
2019-10-11 10:25:00,367.34,367.73,367.34,367.52,4635.0,334.1008,334.4555,334.1008,334.2645,4635.0
2019-10-11 10:30:00,367.43,367.43,366.59,366.59,4476.0,334.1826,334.1826,333.4186,333.4186,4476.0
2019-10-11 10:35:00,366.52,366.52,365.13,365.17,6908.0,333.355,333.355,332.0907,332.1271,6908.0
2019-10-11 10:40:00,365.29,365.4,364.65,365.03,8181.0,332.2363,332.3363,331.6542,331.9998,8181.0
2019-10-11 10:45:00,364.73,364.73,363.92,364.06,5936.0,331.7269,331.7269,330.9902,331.1176,5936.0
2019-10-11 10:50:00,363.98,364.26,362.46,363.23,52215.0,331.0448,331.2995,329.6623,330.3627,52215.0
2019-10-11 10:55:00,363.21,363.42,362.26,362.83,18463.0,330.3445,330.5355,329.4804,329.9989,18463.0
2019-10-11 11:00:00,362.75,363.52,362.73,362.88,11801.0,329.9261,330.6264,329.9079,330.0443,11801.0
2019-10-11 11:05:00,362.87,363.36,362.87,363.01,6352.0,330.0352,330.4809,330.0352,330.1626,6352.0
2019-10-11 11:10:00,363.02,363.22,361.94,361.94,8820.0,330.1717,330.3536,329.1894,329.1894,8820.0
2019-10-11 11:15:00,361.9,362.85,361.59,362.7,12109.0,329.153,330.017,328.8711,329.8806,12109.0
2019-10-11 11:20:00,362.55,362.7,361.84,362.06,22402.0,329.7442,329.8806,329.0984,329.2985,22402.0
2019-10-11 11:25:00,361.98,362.38,361.44,361.44,9136.0,329.2258,329.5896,328.7346,328.7346,9136.0
2019-10-11 11:30:00,361.44,362.26,361.25,362.24,6360.0,328.7346,329.4804,328.5618,329.4622,6360.0
2019-10-11 11:35:00,362.24,362.34,361.69,361.8,8300.0,329.4622,329.5532,328.962,329.0621,8300.0
2019-10-11 11:40:00,361.7,362.14,361.09,361.81,29952.0,328.9711,329.3713,328.4163,329.0712,29952.0
2019-10-11 11:45:00,361.82,362.44,361.21,361.4,19464.0,329.0802,329.6441,328.5254,328.6983,19464.0
2019-10-11 11:50:00,361.36,362.11,361.0,361.94,9776.0,328.6619,329.344,328.3344,329.1894,9776.0
2019-10-11 11:55:00,361.94,362.01,361.33,361.81,4927.0,329.1894,329.2531,328.6346,329.0712,4927.0
2019-10-11 12:00:00,361.8,361.97,360.91,360.92,8197.0,329.0621,329.2167,328.2526,328.2617,8197.0
2019-10-11 12:05:00,361.02,361.16,360.79,360.95,6853.0,328.3526,328.48,328.1434,328.289,6853.0
2019-10-11 12:10:00,361.0,361.21,360.29,360.51,12538.0,328.3344,328.5254,327.6887,327.8888,12538.0
2019-10-11 12:15:00,360.41,360.46,359.9,360.14,18941.0,327.7978,327.8433,327.334,327.5523,18941.0
2019-10-11 12:20:00,360.06,360.41,359.65,360.14,45423.0,327.4795,327.7978,327.1066,327.5523,45423.0
2019-10-11 12:25:00,360.08,360.2,359.81,359.96,18038.0,327.4977,327.6068,327.2521,327.3886,18038.0
2019-10-11 12:30:00,359.99,359.99,358.73,359.65,7383.0,327.4158,327.4158,326.2699,327.1066,7383.0
2019-10-11 12:35:00,359.81,360.22,359.59,359.95,28482.0,327.2521,327.625,327.052,327.3795,28482.0
2019-10-11 12:40:00,359.84,360.07,359.84,359.99,5100.0,327.2794,327.4886,327.2794,327.4158,5100.0
2019-10-11 12:45:00,359.91,360.05,359.8,359.91,10020.0,327.3431,327.4704,327.243,327.3431,10020.0
2019-10-11 12:50:00,359.94,361.49,359.82,361.21,19636.0,327.3704,328.7801,327.2612,328.5254,19636.0
2019-10-11 12:55:00,361.38,361.43,360.63,361.03,12059.0,328.6801,328.7255,327.9979,328.3617,12059.0
2019-10-11 13:00:00,361.02,361.21,360.54,361.08,8436.0,328.3526,328.5254,327.9161,328.4072,8436.0
2019-10-11 13:05:00,361.08,361.61,360.95,361.61,10018.0,328.4072,328.8892,328.289,328.8892,10018.0
2019-10-11 13:10:00,361.12,361.37,360.62,360.84,18481.0,328.4436,328.671,327.9888,328.1889,18481.0
2019-10-11 13:15:00,360.89,361.04,360.7,361.0,8312.0,328.2344,328.3708,328.0616,328.3344,8312.0
2019-10-11 13:20:00,360.86,360.94,360.41,360.42,11072.0,328.2071,328.2799,327.7978,327.8069,11072.0
2019-10-11 13:25:00,360.39,362.0,359.76,361.17,26624.0,327.7796,329.244,327.2066,328.4891,26624.0
2019-10-11 13:30:00,361.17,361.36,360.95,361.02,27743.0,328.4891,328.6619,328.289,328.3526,27743.0
2019-10-11 13:35:00,361.0,361.09,360.72,360.72,14030.0,328.3344,328.4163,328.0798,328.0798,14030.0
2019-10-11 13:40:00,360.8,361.24,360.8,361.24,21523.0,328.1525,328.5527,328.1525,328.5527,21523.0
2019-10-11 13:45:00,361.12,362.29,361.04,361.93,29618.0,328.4436,329.5077,328.3708,329.1803,29618.0
2019-10-11 13:50:00,361.99,362.55,361.85,362.35,21792.0,329.2349,329.7442,329.1075,329.5623,21792.0
2019-10-11 13:55:00,362.33,363.09,362.28,362.88,6869.0,329.5441,330.2353,329.4986,330.0443,6869.0
2019-10-11 14:00:00,363.09,363.46,363.03,363.37,3352.0,330.2353,330.5719,330.1808,330.49,3352.0
2019-10-11 14:05:00,363.46,364.12,363.41,363.63,31884.0,330.5719,331.1721,330.5264,330.7265,31884.0
2019-10-11 14:10:00,363.5,363.77,363.37,363.77,3247.0,330.6082,330.8538,330.49,330.8538,3247.0
2019-10-11 14:15:00,363.83,364.96,363.83,364.8,4639.0,330.9084,331.9361,330.9084,331.7906,4639.0
2019-10-11 14:20:00,364.55,364.8,364.42,364.74,3803.0,331.5632,331.7906,331.445,331.736,3803.0
2019-10-11 14:25:00,364.66,365.76,364.65,365.58,4391.0,331.6633,332.6637,331.6542,332.5,4391.0
2019-10-11 14:30:00,365.64,365.64,365.0,365.21,26395.0,332.5546,332.5546,331.9725,332.1635,26395.0
2019-10-11 14:35:00,365.3,365.45,364.66,364.85,2679.0,332.2454,332.3818,331.6633,331.8361,2679.0
2019-10-11 14:40:00,364.74,365.09,364.35,365.09,3503.0,331.736,332.0544,331.3813,332.0544,3503.0
2019-10-11 14:45:00,365.04,365.43,364.97,365.31,3645.0,332.0089,332.3636,331.9452,332.2545,3645.0
2019-10-11 14:50:00,365.38,365.94,365.27,365.27,4749.0,332.3181,332.8274,332.2181,332.2181,4749.0
2019-10-11 14:55:00,365.27,365.37,364.75,365.17,3342.0,332.2181,332.309,331.7451,332.1271,3342.0
2019-10-11 15:00:00,365.0,365.46,364.96,365.33,3218.0,331.9725,332.3909,331.9361,332.2726,3218.0
2019-10-11 15:05:00,365.36,365.75,365.24,365.75,2710.0,332.2999,332.6546,332.1908,332.6546,2710.0
2019-10-11 15:10:00,365.68,365.83,365.45,365.7,2963.0,332.591,332.7274,332.3818,332.6092,2963.0
2019-10-11 15:15:00,365.72,365.89,365.63,365.74,4004.0,332.6274,332.782,332.5455,332.6455,4004.0
2019-10-11 15:20:00,365.67,365.81,365.18,365.18,7917.0,332.5819,332.7092,332.1362,332.1362,7917.0
2019-10-11 15:25:00,365.17,365.22,363.99,364.08,35120.0,332.1271,332.1726,331.0539,331.1357,35120.0
2019-10-11 15:30:00,364.0,364.35,363.9,364.16,20824.0,331.063,331.3813,330.972,331.2085,20824.0
2019-10-11 15:35:00,364.14,364.27,363.55,364.21,20803.0,331.1903,331.3086,330.6537,331.254,20803.0
2019-10-11 15:40:00,364.12,364.25,363.25,363.25,23919.0,331.1721,331.2904,330.3809,330.3809,23919.0
2019-10-11 15:45:00,363.19,363.36,361.95,362.35,17198.0,330.3263,330.4809,329.1985,329.5623,17198.0
2019-10-11 15:50:00,362.19,362.8,362.17,362.62,15350.0,329.4168,329.9716,329.3986,329.8079,15350.0
2019-10-11 15:55:00,362.68,362.74,361.92,361.95,43921.0,329.8624,329.917,329.1712,329.1985,43921.0
2019-10-14 09:30:00,363.05,364.29,362.68,363.64,9270.0,330.1989,331.3267,329.8624,330.7356,9270.0
2019-10-14 09:35:00,363.66,364.58,363.66,364.33,33005.0,330.7538,331.5905,330.7538,331.3631,33005.0
2019-10-14 09:40:00,364.3,365.98,364.3,365.82,19035.0,331.3358,332.8638,331.3358,332.7183,19035.0
2019-10-14 09:45:00,365.85,366.44,365.5,365.91,7116.0,332.7456,333.2822,332.4273,332.8002,7116.0
2019-10-14 09:50:00,365.91,366.29,365.81,365.89,4550.0,332.8002,333.1458,332.7092,332.782,4550.0
2019-10-14 09:55:00,365.93,366.45,365.72,366.45,5858.0,332.8183,333.2913,332.6274,333.2913,5858.0
2019-10-14 10:00:00,366.3,367.95,366.16,367.32,17595.0,333.1549,334.6556,333.0275,334.0826,17595.0
2019-10-14 10:05:00,367.41,368.24,367.4,368.22,9207.0,334.1644,334.9193,334.1553,334.9011,9207.0
2019-10-14 10:10:00,367.97,368.53,367.85,368.51,5939.0,334.6738,335.1831,334.5646,335.1649,5939.0
2019-10-14 10:15:00,368.4,368.62,367.68,367.68,6236.0,335.0648,335.2649,334.41,334.41,6236.0
2019-10-14 10:20:00,367.69,367.69,366.9,367.26,14234.0,334.4191,334.4191,333.7006,334.028,14234.0
2019-10-14 10:25:00,367.28,367.95,367.0,367.91,9551.0,334.0462,334.6556,333.7915,334.6192,9551.0
2019-10-14 10:30:00,367.8,368.31,367.8,368.26,5196.0,334.5191,334.983,334.5191,334.9375,5196.0
2019-10-14 10:35:00,368.39,368.9,368.19,368.85,7045.0,335.0558,335.5196,334.8738,335.4741,7045.0
2019-10-14 10:40:00,368.87,369.3,368.86,369.3,6688.0,335.4923,335.8834,335.4832,335.8834,6688.0
2019-10-14 10:45:00,369.19,369.2,368.25,368.61,7566.0,335.7834,335.7925,334.9284,335.2558,7566.0
2019-10-14 10:50:00,369.09,369.09,368.79,368.93,3214.0,335.6924,335.6924,335.4196,335.5469,3214.0
2019-10-14 10:55:00,368.98,369.1,368.56,369.1,4200.0,335.5924,335.7015,335.2104,335.7015,4200.0
2019-10-14 11:00:00,369.02,369.08,368.59,368.69,4330.0,335.6287,335.6833,335.2377,335.3286,4330.0
2019-10-14 11:05:00,368.78,369.05,368.62,369.05,2796.0,335.4105,335.656,335.2649,335.656,2796.0
2019-10-14 11:10:00,369.0,369.11,368.74,368.87,5273.0,335.6106,335.7106,335.3741,335.4923,5273.0
2019-10-14 11:15:00,368.82,368.89,368.8,368.8,2709.0,335.4468,335.5105,335.4287,335.4287,2709.0
2019-10-14 11:20:00,368.72,368.72,368.26,368.32,4738.0,335.3559,335.3559,334.9375,334.9921,4738.0
2019-10-14 11:25:00,368.44,368.44,368.22,368.22,2886.0,335.1012,335.1012,334.9011,334.9011,2886.0
2019-10-14 11:30:00,368.21,368.21,367.35,367.36,6678.0,334.892,334.892,334.1099,334.119,6678.0
2019-10-14 11:35:00,367.36,367.37,366.92,366.92,6230.0,334.119,334.128,333.7188,333.7188,6230.0
2019-10-14 11:40:00,366.97,367.12,366.48,366.52,11687.0,333.7642,333.9007,333.3186,333.355,11687.0
2019-10-14 11:45:00,366.56,366.59,366.46,366.53,2907.0,333.3913,333.4186,333.3004,333.3641,2907.0
2019-10-14 11:50:00,366.52,366.74,366.48,366.74,1520.0,333.355,333.5551,333.3186,333.5551,1520.0
2019-10-14 11:55:00,366.89,367.33,366.81,367.23,4547.0,333.6915,334.0917,333.6187,334.0007,4547.0
2019-10-14 12:00:00,367.25,367.5,366.97,367.0,6314.0,334.0189,334.2463,333.7642,333.7915,6314.0
2019-10-14 12:05:00,366.99,367.24,366.93,366.98,1571.0,333.7824,334.0098,333.7279,333.7733,1571.0
2019-10-14 12:10:00,366.9,367.05,366.73,366.73,1706.0,333.7006,333.837,333.546,333.546,1706.0
2019-10-14 12:15:00,366.53,367.0,366.41,366.51,5400.0,333.3641,333.7915,333.2549,333.3459,5400.0
2019-10-14 12:20:00,366.59,366.95,366.38,366.79,3050.0,333.4186,333.7461,333.2276,333.6005,3050.0
2019-10-14 12:25:00,366.75,366.86,366.75,366.85,464.0,333.5642,333.6642,333.5642,333.6551,464.0
2019-10-14 12:30:00,366.81,366.83,366.43,366.58,2084.0,333.6187,333.6369,333.2731,333.4095,2084.0
2019-10-14 12:35:00,366.63,366.63,366.37,366.39,1700.0,333.455,333.455,333.2185,333.2367,1700.0
2019-10-14 12:40:00,366.41,366.63,366.38,366.63,1867.0,333.2549,333.455,333.2276,333.455,1867.0
2019-10-14 12:45:00,366.56,366.93,366.56,366.78,1000.0,333.3913,333.7279,333.3913,333.5914,1000.0
2019-10-14 12:50:00,366.85,366.85,366.76,366.76,876.0,333.6551,333.6551,333.5732,333.5732,876.0
2019-10-14 12:55:00,366.79,366.82,366.63,366.63,4242.0,333.6005,333.6278,333.455,333.455,4242.0
2019-10-14 13:00:00,366.69,367.29,366.69,367.29,3885.0,333.5096,334.0553,333.5096,334.0553,3885.0
2019-10-14 13:05:00,367.3,367.48,367.08,367.09,1512.0,334.0644,334.2281,333.8643,333.8734,1512.0
2019-10-14 13:10:00,367.03,367.03,366.82,366.99,700.0,333.8188,333.8188,333.6278,333.7824,700.0
2019-10-14 13:15:00,367.06,367.32,366.86,366.87,4464.0,333.8461,334.0826,333.6642,333.6733,4464.0
2019-10-14 13:20:00,366.81,366.84,366.27,366.34,4379.0,333.6187,333.646,333.1276,333.1912,4379.0
2019-10-14 13:25:00,366.27,366.5,366.09,366.5,5400.0,333.1276,333.3368,332.9639,333.3368,5400.0
2019-10-14 13:30:00,366.44,366.51,366.36,366.39,900.0,333.2822,333.3459,333.2094,333.2367,900.0
2019-10-14 13:35:00,366.39,366.39,366.24,366.24,700.0,333.2367,333.2367,333.1003,333.1003,700.0
2019-10-14 13:40:00,366.24,366.48,366.18,366.23,3209.0,333.1003,333.3186,333.0457,333.0912,3209.0
2019-10-14 13:45:00,366.19,366.19,366.02,366.11,864.0,333.0548,333.0548,332.9002,332.9821,864.0
2019-10-14 13:50:00,366.07,366.29,365.99,366.29,1520.0,332.9457,333.1458,332.8729,333.1458,1520.0
2019-10-14 13:55:00,366.29,366.61,366.29,366.6,612.0,333.1458,333.4368,333.1458,333.4277,612.0
2019-10-14 14:00:00,366.63,366.9,366.62,366.81,2733.0,333.455,333.7006,333.4459,333.6187,2733.0
2019-10-14 14:05:00,366.83,367.31,366.83,367.28,1700.0,333.6369,334.0735,333.6369,334.0462,1700.0
2019-10-14 14:10:00,367.16,367.43,367.14,367.34,2491.0,333.9371,334.1826,333.9189,334.1008,2491.0
2019-10-14 14:15:00,367.38,367.51,367.31,367.51,800.0,334.1371,334.2554,334.0735,334.2554,800.0
2019-10-14 14:20:00,367.52,367.72,367.45,367.45,3575.0,334.2645,334.4464,334.2008,334.2008,3575.0
2019-10-14 14:25:00,367.37,367.71,367.37,367.58,4605.0,334.128,334.4373,334.128,334.319,4605.0
2019-10-14 14:30:00,367.58,367.58,367.14,367.14,1000.0,334.319,334.319,333.9189,333.9189,1000.0
2019-10-14 14:35:00,367.02,367.18,367.01,367.01,2120.0,333.8097,333.9552,333.8006,333.8006,2120.0
2019-10-14 14:40:00,367.12,367.33,367.07,367.32,2483.0,333.9007,334.0917,333.8552,334.0826,2483.0
2019-10-14 14:45:00,367.28,367.42,367.19,367.2,3800.0,334.0462,334.1735,333.9643,333.9734,3800.0
2019-10-14 14:50:00,367.25,367.26,366.94,366.98,2781.0,334.0189,334.028,333.737,333.7733,2781.0
2019-10-14 14:55:00,367.12,367.14,366.89,366.89,2509.0,333.9007,333.9189,333.6915,333.6915,2509.0
2019-10-14 15:00:00,366.96,366.96,366.7,366.7,2275.0,333.7551,333.7551,333.5187,333.5187,2275.0
2019-10-14 15:05:00,366.68,366.68,366.5,366.64,2220.0,333.5005,333.5005,333.3368,333.4641,2220.0
2019-10-14 15:10:00,366.57,366.73,366.54,366.55,2201.0,333.4004,333.546,333.3732,333.3822,2201.0
2019-10-14 15:15:00,366.5,366.71,366.44,366.65,11401.0,333.3368,333.5278,333.2822,333.4732,11401.0
2019-10-14 15:20:00,366.62,366.77,366.58,366.72,8561.0,333.4459,333.5823,333.4095,333.5369,8561.0
2019-10-14 15:25:00,366.72,366.87,366.71,366.87,2557.0,333.5369,333.6733,333.5278,333.6733,2557.0
2019-10-14 15:30:00,366.84,366.9,366.58,366.76,4403.0,333.646,333.7006,333.4095,333.5732,4403.0
2019-10-14 15:35:00,366.69,366.74,366.49,366.62,7551.0,333.5096,333.5551,333.3277,333.4459,7551.0
2019-10-14 15:40:00,366.52,366.71,366.5,366.67,3745.0,333.355,333.5278,333.3368,333.4914,3745.0
2019-10-14 15:45:00,366.74,366.78,366.56,366.66,5603.0,333.5551,333.5914,333.3913,333.4823,5603.0
2019-10-14 15:50:00,366.63,366.92,366.48,366.88,18597.0,333.455,333.7188,333.3186,333.6824,18597.0
2019-10-14 15:55:00,366.85,366.91,366.37,366.42,32586.0,333.6551,333.7097,333.2185,333.264,32586.0
2019-10-15 09:30:00,366.31,368.48,366.31,367.38,16415.0,333.164,335.1376,333.164,334.1371,16415.0
2019-10-15 09:35:00,367.38,368.36,367.35,367.35,3944.0,334.1371,335.0285,334.1099,334.1099,3944.0
2019-10-15 09:40:00,367.46,367.52,367.34,367.34,827.0,334.2099,334.2645,334.1008,334.1008,827.0
2019-10-15 09:45:00,367.19,367.3,366.3,366.36,1947.0,333.9643,334.0644,333.1549,333.2094,1947.0
2019-10-15 09:50:00,366.48,366.49,366.09,366.16,2245.0,333.3186,333.3277,332.9639,333.0275,2245.0
2019-10-15 09:55:00,366.09,366.57,365.95,366.45,2430.0,332.9639,333.4004,332.8365,333.2913,2430.0
2019-10-15 10:00:00,366.51,366.51,366.2,366.35,1100.0,333.3459,333.3459,333.0639,333.2003,1100.0
2019-10-15 10:05:00,366.55,366.55,366.26,366.28,2129.0,333.3822,333.3822,333.1185,333.1367,2129.0
2019-10-15 10:10:00,366.34,366.63,366.29,366.29,2300.0,333.1912,333.455,333.1458,333.1458,2300.0
2019-10-15 10:15:00,366.31,366.58,366.31,366.5,1209.0,333.164,333.4095,333.164,333.3368,1209.0
2019-10-15 10:20:00,366.45,366.45,365.86,365.86,2175.0,333.2913,333.2913,332.7547,332.7547,2175.0
2019-10-15 10:25:00,366.02,366.26,366.0,366.11,1704.0,332.9002,333.1185,332.882,332.9821,1704.0
2019-10-15 10:30:00,366.27,366.65,366.18,366.57,5878.0,333.1276,333.4732,333.0457,333.4004,5878.0
2019-10-15 10:35:00,366.59,366.87,366.36,366.36,3201.0,333.4186,333.6733,333.2094,333.2094,3201.0
2019-10-15 10:40:00,366.44,366.6,365.89,365.89,2602.0,333.2822,333.4277,332.782,332.782,2602.0
2019-10-15 10:45:00,365.89,366.06,365.37,365.37,5546.0,332.782,332.9366,332.309,332.309,5546.0
2019-10-15 10:50:00,365.48,365.48,365.2,365.27,1183.0,332.4091,332.4091,332.1544,332.2181,1183.0
2019-10-15 10:55:00,365.24,365.47,365.04,365.36,6964.0,332.1908,332.4,332.0089,332.2999,6964.0
2019-10-15 11:00:00,365.36,365.62,365.18,365.25,2500.0,332.2999,332.5364,332.1362,332.1999,2500.0
2019-10-15 11:05:00,365.1,365.43,364.91,364.91,2016.0,332.0635,332.3636,331.8906,331.8906,2016.0
2019-10-15 11:10:00,364.8,364.97,364.56,364.56,5544.0,331.7906,331.9452,331.5723,331.5723,5544.0
2019-10-15 11:15:00,364.8,365.04,364.71,365.0,1200.0,331.7906,332.0089,331.7087,331.9725,1200.0
2019-10-15 11:20:00,365.09,365.09,364.81,364.81,1770.0,332.0544,332.0544,331.7997,331.7997,1770.0
2019-10-15 11:25:00,364.79,365.45,364.78,365.45,1205.0,331.7815,332.3818,331.7724,332.3818,1205.0
2019-10-15 11:30:00,365.35,365.49,364.99,365.14,5870.0,332.2908,332.4182,331.9634,332.0998,5870.0
2019-10-15 11:35:00,365.06,365.06,364.7,364.75,1343.0,332.0271,332.0271,331.6996,331.7451,1343.0
2019-10-15 11:40:00,364.75,364.76,364.05,364.11,3954.0,331.7451,331.7542,331.1085,331.163,3954.0
2019-10-15 11:45:00,364.18,364.36,363.96,364.36,3901.0,331.2267,331.3904,331.0266,331.3904,3901.0
2019-10-15 11:50:00,364.32,364.67,364.17,364.29,6921.0,331.354,331.6724,331.2176,331.3267,6921.0
2019-10-15 11:55:00,364.1,364.1,363.65,363.65,1939.0,331.1539,331.1539,330.7447,330.7447,1939.0
2019-10-15 12:00:00,363.77,363.88,363.52,363.75,3361.0,330.8538,330.9538,330.6264,330.8356,3361.0
2019-10-15 12:05:00,363.6,363.66,363.28,363.41,4099.0,330.6992,330.7538,330.4081,330.5264,4099.0
2019-10-15 12:10:00,363.45,363.48,363.28,363.4,2920.0,330.5628,330.59,330.4081,330.5173,2920.0
2019-10-15 12:15:00,363.48,363.48,363.0,363.02,3904.0,330.59,330.59,330.1535,330.1717,3904.0
2019-10-15 12:20:00,362.92,363.04,362.8,362.9,3605.0,330.0807,330.1899,329.9716,330.0625,3605.0
2019-10-15 12:25:00,362.93,363.0,362.78,362.83,2250.0,330.0898,330.1535,329.9534,329.9989,2250.0
2019-10-15 12:30:00,362.81,362.91,362.81,362.84,3600.0,329.9807,330.0716,329.9807,330.008,3600.0
2019-10-15 12:35:00,362.92,363.58,362.88,363.44,2322.0,330.0807,330.681,330.0443,330.5537,2322.0
2019-10-15 12:40:00,363.48,363.49,363.32,363.32,602.0,330.59,330.5991,330.4445,330.4445,602.0
2019-10-15 12:45:00,363.29,363.33,363.11,363.19,2650.0,330.4172,330.4536,330.2535,330.3263,2650.0
2019-10-15 12:50:00,363.16,363.47,363.1,363.33,2800.0,330.299,330.5809,330.2444,330.4536,2800.0
2019-10-15 12:55:00,363.44,363.93,363.43,363.93,3617.0,330.5537,330.9993,330.5446,330.9993,3617.0
2019-10-15 13:00:00,363.81,363.87,363.53,363.58,3733.0,330.8902,330.9448,330.6355,330.681,3733.0
2019-10-15 13:05:00,363.59,363.84,363.59,363.72,2600.0,330.6901,330.9175,330.6901,330.8083,2600.0
2019-10-15 13:10:00,363.75,363.88,363.61,363.61,5600.0,330.8356,330.9538,330.7083,330.7083,5600.0
2019-10-15 13:15:00,363.67,363.67,363.45,363.49,3936.0,330.7628,330.7628,330.5628,330.5991,3936.0
2019-10-15 13:20:00,363.5,363.53,363.12,363.12,2500.0,330.6082,330.6355,330.2626,330.2626,2500.0
2019-10-15 13:25:00,363.12,363.36,363.09,363.34,4859.0,330.2626,330.4809,330.2353,330.4627,4859.0
2019-10-15 13:30:00,363.36,363.73,363.36,363.69,2136.0,330.4809,330.8174,330.4809,330.781,2136.0
2019-10-15 13:35:00,363.84,363.99,363.82,363.96,2050.0,330.9175,331.0539,330.8993,331.0266,2050.0
2019-10-15 13:40:00,363.87,363.87,363.64,363.8,2900.0,330.9448,330.9448,330.7356,330.8811,2900.0
2019-10-15 13:45:00,363.77,363.87,363.65,363.87,3100.0,330.8538,330.9448,330.7447,330.9448,3100.0
2019-10-15 13:50:00,363.9,364.19,363.9,364.19,3108.0,330.972,331.2358,330.972,331.2358,3108.0
2019-10-15 13:55:00,364.22,364.36,364.21,364.34,1522.0,331.2631,331.3904,331.254,331.3722,1522.0
2019-10-15 14:00:00,364.29,364.55,364.12,364.29,7124.0,331.3267,331.5632,331.1721,331.3267,7124.0
2019-10-15 14:05:00,364.22,364.31,364.09,364.31,5400.0,331.2631,331.3449,331.1448,331.3449,5400.0
2019-10-15 14:10:00,364.32,364.33,364.1,364.1,2687.0,331.354,331.3631,331.1539,331.1539,2687.0
2019-10-15 14:15:00,364.07,364.22,364.01,364.22,1710.0,331.1267,331.2631,331.0721,331.2631,1710.0
2019-10-15 14:20:00,364.16,364.33,364.16,364.25,2260.0,331.2085,331.3631,331.2085,331.2904,2260.0
2019-10-15 14:25:00,364.24,364.34,364.24,364.25,1800.0,331.2813,331.3722,331.2813,331.2904,1800.0
2019-10-15 14:30:00,364.16,364.3,364.05,364.3,3100.0,331.2085,331.3358,331.1085,331.3358,3100.0
2019-10-15 14:35:00,364.3,364.3,363.81,363.81,6318.0,331.3358,331.3358,330.8902,330.8902,6318.0
2019-10-15 14:40:00,363.87,363.88,363.55,363.57,3811.0,330.9448,330.9538,330.6537,330.6719,3811.0
2019-10-15 14:45:00,363.6,363.63,363.37,363.46,1826.0,330.6992,330.7265,330.49,330.5719,1826.0
2019-10-15 14:50:00,363.37,363.53,363.37,363.41,2444.0,330.49,330.6355,330.49,330.5264,2444.0
2019-10-15 14:55:00,363.44,363.53,363.29,363.44,4557.0,330.5537,330.6355,330.4172,330.5537,4557.0
2019-10-15 15:00:00,363.33,363.42,363.12,363.2,3202.0,330.4536,330.5355,330.2626,330.3354,3202.0
2019-10-15 15:05:00,363.14,363.28,363.06,363.14,4854.0,330.2808,330.4081,330.208,330.2808,4854.0
2019-10-15 15:10:00,363.06,363.2,363.0,363.07,4811.0,330.208,330.3354,330.1535,330.2171,4811.0
2019-10-15 15:15:00,363.1,363.27,363.05,363.22,3548.0,330.2444,330.399,330.1989,330.3536,3548.0
2019-10-15 15:20:00,363.28,363.38,363.09,363.13,2563.0,330.4081,330.4991,330.2353,330.2717,2563.0
2019-10-15 15:25:00,363.13,363.56,363.13,363.54,3600.0,330.2717,330.6628,330.2717,330.6446,3600.0
2019-10-15 15:30:00,363.55,363.71,363.43,363.71,5961.0,330.6537,330.7992,330.5446,330.7992,5961.0
2019-10-15 15:35:00,363.75,364.56,363.73,363.88,15498.0,330.8356,331.5723,330.8174,330.9538,15498.0
2019-10-15 15:40:00,363.89,363.92,363.04,363.12,18950.0,330.9629,330.9902,330.1899,330.2626,18950.0
2019-10-15 15:45:00,363.08,363.17,362.53,362.62,19860.0,330.2262,330.3081,329.726,329.8079,19860.0
2019-10-15 15:50:00,362.62,362.83,362.48,362.62,29775.0,329.8079,329.9989,329.6805,329.8079,29775.0
2019-10-15 15:55:00,362.67,363.17,361.13,361.99,110143.0,329.8533,330.3081,328.4527,329.2349,110143.0
2019-10-16 09:30:00,361.94,362.08,361.31,361.45,16454.0,329.1894,329.3167,328.6164,328.7437,16454.0
2019-10-16 09:35:00,361.45,362.13,361.39,361.46,3868.0,328.7437,329.3622,328.6892,328.7528,3868.0
2019-10-16 09:40:00,361.65,362.0,361.42,361.42,2474.0,328.9256,329.244,328.7164,328.7164,2474.0
2019-10-16 09:45:00,361.77,361.78,361.4,361.77,550.0,329.0348,329.0439,328.6983,329.0348,550.0
2019-10-16 09:50:00,361.74,362.6,361.56,362.49,3684.0,329.0075,329.7897,328.8438,329.6896,3684.0
2019-10-16 09:55:00,362.38,362.5,361.87,362.34,2929.0,329.5896,329.6987,329.1257,329.5532,2929.0
2019-10-16 10:00:00,362.15,362.41,362.15,362.24,1226.0,329.3804,329.6169,329.3804,329.4622,1226.0
2019-10-16 10:05:00,362.43,362.43,362.15,362.31,1455.0,329.6351,329.6351,329.3804,329.5259,1455.0
2019-10-16 10:10:00,362.48,362.61,362.42,362.55,3918.0,329.6805,329.7988,329.626,329.7442,3918.0
2019-10-16 10:15:00,362.46,362.58,362.21,362.58,2218.0,329.6623,329.7715,329.435,329.7715,2218.0
2019-10-16 10:20:00,362.66,363.04,362.62,362.79,3801.0,329.8442,330.1899,329.8079,329.9625,3801.0
2019-10-16 10:25:00,362.91,363.83,362.91,363.38,3114.0,330.0716,330.9084,330.0716,330.4991,3114.0
2019-10-16 10:30:00,363.17,363.28,362.86,362.86,1776.0,330.3081,330.4081,330.0261,330.0261,1776.0
2019-10-16 10:35:00,363.15,363.54,363.03,363.11,2493.0,330.2899,330.6446,330.1808,330.2535,2493.0
2019-10-16 10:40:00,363.28,363.42,363.14,363.2,2900.0,330.4081,330.5355,330.2808,330.3354,2900.0
2019-10-16 10:45:00,363.22,363.29,362.89,363.1,13591.0,330.3536,330.4172,330.0534,330.2444,13591.0
2019-10-16 10:50:00,363.06,363.21,362.88,362.88,1803.0,330.208,330.3445,330.0443,330.0443,1803.0
2019-10-16 10:55:00,362.68,363.63,362.67,363.32,7837.0,329.8624,330.7265,329.8533,330.4445,7837.0
2019-10-16 11:00:00,363.32,363.75,363.28,363.75,1086.0,330.4445,330.8356,330.4081,330.8356,1086.0
2019-10-16 11:05:00,363.89,364.12,363.84,363.93,2584.0,330.9629,331.1721,330.9175,330.9993,2584.0
2019-10-16 11:10:00,363.94,364.05,363.88,364.05,800.0,331.0084,331.1085,330.9538,331.1085,800.0
2019-10-16 11:15:00,364.27,364.28,363.57,363.73,2960.0,331.3086,331.3177,330.6719,330.8174,2960.0
2019-10-16 11:20:00,363.96,364.11,363.96,363.99,1000.0,331.0266,331.163,331.0266,331.0539,1000.0
2019-10-16 11:25:00,364.08,364.19,364.08,364.14,1074.0,331.1357,331.2358,331.1357,331.1903,1074.0
2019-10-16 11:30:00,364.06,364.08,363.4,363.72,2644.0,331.1176,331.1357,330.5173,330.8083,2644.0
2019-10-16 11:35:00,363.62,363.66,363.37,363.52,2114.0,330.7174,330.7538,330.49,330.6264,2114.0
2019-10-16 11:40:00,363.41,363.7,363.41,363.64,1700.0,330.5264,330.7901,330.5264,330.7356,1700.0
2019-10-16 11:45:00,363.72,363.72,363.28,363.29,3310.0,330.8083,330.8083,330.4081,330.4172,3310.0
2019-10-16 11:50:00,363.28,363.28,363.23,363.23,356.0,330.4081,330.4081,330.3627,330.3627,356.0
2019-10-16 11:55:00,363.21,363.49,363.2,363.48,700.0,330.3445,330.5991,330.3354,330.59,700.0
2019-10-16 12:00:00,363.52,364.2,363.52,363.99,3574.0,330.6264,331.2449,330.6264,331.0539,3574.0
2019-10-16 12:05:00,363.98,364.0,363.55,363.58,1800.0,331.0448,331.063,330.6537,330.681,1800.0
2019-10-16 12:10:00,363.56,363.56,363.48,363.51,580.0,330.6628,330.6628,330.59,330.6173,580.0
2019-10-16 12:15:00,363.59,364.04,363.57,363.95,2575.0,330.6901,331.0994,330.6719,331.0175,2575.0
2019-10-16 12:20:00,363.93,364.05,363.64,363.71,1740.0,330.9993,331.1085,330.7356,330.7992,1740.0
2019-10-16 12:25:00,363.84,364.34,363.84,364.23,1250.0,330.9175,331.3722,330.9175,331.2722,1250.0
2019-10-16 12:30:00,364.24,364.65,364.23,364.65,2423.0,331.2813,331.6542,331.2722,331.6542,2423.0
2019-10-16 12:35:00,364.58,365.06,364.58,364.97,1027.0,331.5905,332.0271,331.5905,331.9452,1027.0
2019-10-16 12:40:00,364.82,365.13,364.82,365.09,3919.0,331.8088,332.0907,331.8088,332.0544,3919.0
2019-10-16 12:45:00,365.07,365.16,364.98,364.98,1804.0,332.0362,332.118,331.9543,331.9543,1804.0
2019-10-16 12:50:00,364.98,364.98,364.59,364.59,2811.0,331.9543,331.9543,331.5996,331.5996,2811.0
2019-10-16 12:55:00,364.57,364.67,364.12,364.12,12998.0,331.5814,331.6724,331.1721,331.1721,12998.0
2019-10-16 13:00:00,364.23,364.7,364.22,364.69,2283.0,331.2722,331.6996,331.2631,331.6906,2283.0
2019-10-16 13:05:00,364.68,364.78,364.23,364.48,7448.0,331.6815,331.7724,331.2722,331.4996,7448.0
2019-10-16 13:10:00,364.49,364.69,364.41,364.51,1394.0,331.5086,331.6906,331.4359,331.5268,1394.0
2019-10-16 13:15:00,364.52,364.57,364.29,364.29,1500.0,331.5359,331.5814,331.3267,331.3267,1500.0
2019-10-16 13:20:00,364.42,364.42,364.05,364.05,1502.0,331.445,331.445,331.1085,331.1085,1502.0
2019-10-16 13:25:00,364.04,364.04,363.77,363.8,1400.0,331.0994,331.0994,330.8538,330.8811,1400.0
2019-10-16 13:30:00,363.76,364.0,363.76,364.0,300.0,330.8447,331.063,330.8447,331.063,300.0
2019-10-16 13:35:00,364.13,364.13,363.87,364.03,3130.0,331.1812,331.1812,330.9448,331.0903,3130.0
2019-10-16 13:40:00,364.05,364.05,363.38,363.52,5565.0,331.1085,331.1085,330.4991,330.6264,5565.0
2019-10-16 13:45:00,363.68,364.0,363.55,363.66,4617.0,330.7719,331.063,330.6537,330.7538,4617.0
2019-10-16 13:50:00,363.67,363.88,363.67,363.74,1500.0,330.7628,330.9538,330.7628,330.8265,1500.0
2019-10-16 13:55:00,363.85,363.9,363.7,363.74,11610.0,330.9266,330.972,330.7901,330.8265,11610.0
2019-10-16 14:00:00,363.74,363.89,363.61,363.89,8012.0,330.8265,330.9629,330.7083,330.9629,8012.0
2019-10-16 14:05:00,363.82,364.48,363.75,364.24,8329.0,330.8993,331.4996,330.8356,331.2813,8329.0
2019-10-16 14:10:00,364.26,364.84,364.26,364.59,2496.0,331.2995,331.827,331.2995,331.5996,2496.0
2019-10-16 14:15:00,364.6,364.8,364.56,364.8,2432.0,331.6087,331.7906,331.5723,331.7906,2432.0
2019-10-16 14:20:00,364.8,364.99,364.72,364.94,1408.0,331.7906,331.9634,331.7178,331.9179,1408.0
2019-10-16 14:25:00,364.93,365.03,364.68,364.84,4065.0,331.9088,331.9998,331.6815,331.827,4065.0
2019-10-16 14:30:00,364.88,364.95,364.59,364.74,8691.0,331.8634,331.927,331.5996,331.736,8691.0
2019-10-16 14:35:00,364.9,364.94,364.8,364.88,3000.0,331.8815,331.9179,331.7906,331.8634,3000.0
2019-10-16 14:40:00,364.93,365.02,364.87,364.93,2200.0,331.9088,331.9907,331.8543,331.9088,2200.0
2019-10-16 14:45:00,364.97,365.07,364.85,365.02,7012.0,331.9452,332.0362,331.8361,331.9907,7012.0
2019-10-16 14:50:00,365.04,365.12,364.84,364.84,5238.0,332.0089,332.0816,331.827,331.827,5238.0
2019-10-16 14:55:00,364.84,365.15,364.84,364.96,2394.0,331.827,332.1089,331.827,331.9361,2394.0
2019-10-16 15:00:00,364.87,364.87,364.31,364.35,5220.0,331.8543,331.8543,331.3449,331.3813,5220.0
2019-10-16 15:05:00,364.38,364.53,364.11,364.38,7715.0,331.4086,331.545,331.163,331.4086,7715.0
2019-10-16 15:10:00,364.23,364.3,364.04,364.12,4178.0,331.2722,331.3358,331.0994,331.1721,4178.0
2019-10-16 15:15:00,364.06,364.06,363.57,363.97,4936.0,331.1176,331.1176,330.6719,331.0357,4936.0
2019-10-16 15:20:00,363.88,363.89,363.67,363.75,1500.0,330.9538,330.9629,330.7628,330.8356,1500.0
2019-10-16 15:25:00,363.74,364.0,363.74,363.93,1979.0,330.8265,331.063,330.8265,330.9993,1979.0
2019-10-16 15:30:00,364.14,364.34,364.14,364.32,4225.0,331.1903,331.3722,331.1903,331.354,4225.0
2019-10-16 15:35:00,364.47,364.47,364.29,364.39,4981.0,331.4905,331.4905,331.3267,331.4177,4981.0
2019-10-16 15:40:00,364.44,364.59,364.36,364.36,6114.0,331.4632,331.5996,331.3904,331.3904,6114.0
2019-10-16 15:45:00,364.37,364.61,364.28,364.33,7153.0,331.3995,331.6178,331.3177,331.3631,7153.0
2019-10-16 15:50:00,364.32,364.74,364.23,364.74,10935.0,331.354,331.736,331.2722,331.736,10935.0
2019-10-16 15:55:00,364.72,364.89,364.54,364.74,23571.0,331.7178,331.8725,331.5541,331.736,23571.0
2019-10-17 09:30:00,364.53,366.01,364.53,364.6,10599.0,331.545,332.8911,331.545,331.6087,10599.0
2019-10-17 09:35:00,364.69,364.9,362.52,362.52,6232.0,331.6906,331.8815,329.7169,329.7169,6232.0
2019-10-17 09:40:00,362.81,363.52,362.52,363.44,8979.0,329.9807,330.6264,329.7169,330.5537,8979.0
2019-10-17 09:45:00,363.14,363.59,362.76,363.59,7492.0,330.2808,330.6901,329.9352,330.6901,7492.0
2019-10-17 09:50:00,363.65,363.76,363.14,363.41,4879.0,330.7447,330.8447,330.2808,330.5264,4879.0
2019-10-17 09:55:00,363.44,363.55,363.16,363.27,6679.0,330.5537,330.6537,330.299,330.399,6679.0
2019-10-17 10:00:00,363.19,364.06,363.18,364.06,9564.0,330.3263,331.1176,330.3172,331.1176,9564.0
2019-10-17 10:05:00,364.47,364.58,363.85,364.06,16077.0,331.4905,331.5905,330.9266,331.1176,16077.0
2019-10-17 10:10:00,364.1,364.32,363.74,363.77,7864.0,331.1539,331.354,330.8265,330.8538,7864.0
2019-10-17 10:15:00,363.69,363.85,363.02,363.34,8158.0,330.781,330.9266,330.1717,330.4627,8158.0
2019-10-17 10:20:00,363.25,363.77,363.25,363.63,1265.0,330.3809,330.8538,330.3809,330.7265,1265.0
2019-10-17 10:25:00,363.62,364.0,363.5,363.78,3872.0,330.7174,331.063,330.6082,330.8629,3872.0
2019-10-17 10:30:00,363.75,363.97,363.56,363.92,27092.0,330.8356,331.0357,330.6628,330.9902,27092.0
2019-10-17 10:35:00,363.96,363.96,362.81,362.93,6006.0,331.0266,331.0266,329.9807,330.0898,6006.0
2019-10-17 10:40:00,362.79,363.06,362.65,363.0,5227.0,329.9625,330.208,329.8351,330.1535,5227.0
2019-10-17 10:45:00,362.54,362.76,361.66,361.77,9184.0,329.7351,329.9352,328.9347,329.0348,9184.0
2019-10-17 10:50:00,361.75,362.16,361.75,362.09,2500.0,329.0166,329.3895,329.0166,329.3258,2500.0
2019-10-17 10:55:00,361.88,362.72,361.88,362.69,3301.0,329.1348,329.8988,329.1348,329.8715,3301.0
2019-10-17 11:00:00,362.5,362.58,362.01,362.06,4230.0,329.6987,329.7715,329.2531,329.2985,4230.0
2019-10-17 11:05:00,362.11,362.5,362.11,362.35,3354.0,329.344,329.6987,329.344,329.5623,3354.0
2019-10-17 11:10:00,362.3,362.52,362.01,362.51,2700.0,329.5168,329.7169,329.2531,329.7078,2700.0
2019-10-17 11:15:00,362.47,362.6,362.3,362.44,2400.0,329.6714,329.7897,329.5168,329.6441,2400.0
2019-10-17 11:20:00,362.36,362.46,362.13,362.44,1900.0,329.5714,329.6623,329.3622,329.6441,1900.0
2019-10-17 11:25:00,362.21,362.57,362.11,362.57,4586.0,329.435,329.7624,329.344,329.7624,4586.0
2019-10-17 11:30:00,362.5,362.51,362.14,362.16,4300.0,329.6987,329.7078,329.3713,329.3895,4300.0
2019-10-17 11:35:00,362.39,362.56,362.25,362.56,2276.0,329.5987,329.7533,329.4713,329.7533,2276.0
2019-10-17 11:40:00,362.5,362.5,362.23,362.41,3500.0,329.6987,329.6987,329.4531,329.6169,3500.0
2019-10-17 11:45:00,362.26,362.59,362.26,362.44,2450.0,329.4804,329.7806,329.4804,329.6441,2450.0
2019-10-17 11:50:00,362.36,362.52,361.84,361.88,9117.0,329.5714,329.7169,329.0984,329.1348,9117.0
2019-10-17 11:55:00,361.87,362.25,361.77,362.25,3799.0,329.1257,329.4713,329.0348,329.4713,3799.0
2019-10-17 12:00:00,362.24,362.25,361.71,361.78,4181.0,329.4622,329.4713,328.9802,329.0439,4181.0
2019-10-17 12:05:00,361.8,362.11,361.77,362.11,4044.0,329.0621,329.344,329.0348,329.344,4044.0
2019-10-17 12:10:00,362.08,362.15,361.8,361.92,2900.0,329.3167,329.3804,329.0621,329.1712,2900.0
2019-10-17 12:15:00,361.92,362.04,361.67,361.74,4402.0,329.1712,329.2803,328.9438,329.0075,4402.0
2019-10-17 12:20:00,361.76,361.79,360.77,360.82,8951.0,329.0257,329.053,328.1253,328.1707,8951.0
2019-10-17 12:25:00,360.89,361.1,360.79,360.79,3555.0,328.2344,328.4254,328.1434,328.1434,3555.0
2019-10-17 12:30:00,360.78,361.01,360.74,360.98,3834.0,328.1344,328.3435,328.098,328.3163,3834.0
2019-10-17 12:35:00,360.93,361.07,360.8,360.93,4716.0,328.2708,328.3981,328.1525,328.2708,4716.0
2019-10-17 12:40:00,360.97,361.07,360.9,361.03,4088.0,328.3072,328.3981,328.2435,328.3617,4088.0
2019-10-17 12:45:00,361.03,361.19,360.95,360.95,5456.0,328.3617,328.5073,328.289,328.289,5456.0
2019-10-17 12:50:00,361.0,361.06,360.76,361.01,3342.0,328.3344,328.389,328.1162,328.3435,3342.0
2019-10-17 12:55:00,360.99,361.12,360.95,361.03,3887.0,328.3254,328.4436,328.289,328.3617,3887.0
2019-10-17 13:00:00,361.02,361.04,360.83,360.87,4682.0,328.3526,328.3708,328.1798,328.2162,4682.0
2019-10-17 13:05:00,360.86,360.86,360.42,360.44,6511.0,328.2071,328.2071,327.8069,327.8251,6511.0
2019-10-17 13:10:00,360.49,360.5,359.72,359.75,6280.0,327.8706,327.8797,327.1703,327.1976,6280.0
2019-10-17 13:15:00,359.75,360.14,359.68,359.81,6844.0,327.1976,327.5523,327.1339,327.2521,6844.0
2019-10-17 13:20:00,359.86,359.94,359.62,359.62,7466.0,327.2976,327.3704,327.0793,327.0793,7466.0
2019-10-17 13:25:00,359.65,359.67,359.41,359.41,4206.0,327.1066,327.1248,326.8883,326.8883,4206.0
2019-10-17 13:30:00,359.41,359.44,359.23,359.27,3755.0,326.8883,326.9156,326.7246,326.761,3755.0
2019-10-17 13:35:00,359.3,359.34,359.01,359.01,2970.0,326.7883,326.8247,326.5245,326.5245,2970.0
2019-10-17 13:40:00,359.0,359.11,358.91,359.04,6937.0,326.5154,326.6155,326.4336,326.5518,6937.0
2019-10-17 13:45:00,359.07,359.48,359.06,359.21,6354.0,326.5791,326.952,326.57,326.7064,6354.0
2019-10-17 13:50:00,359.25,359.34,359.17,359.34,3521.0,326.7428,326.8247,326.67,326.8247,3521.0
2019-10-17 13:55:00,359.2,359.4,359.19,359.4,3803.0,326.6973,326.8792,326.6882,326.8792,3803.0
2019-10-17 14:00:00,359.42,359.58,359.02,359.03,6687.0,326.8974,327.0429,326.5336,326.5427,6687.0
2019-10-17 14:05:00,359.06,359.21,358.98,359.16,4272.0,326.57,326.7064,326.4972,326.6609,4272.0
2019-10-17 14:10:00,359.23,359.34,359.09,359.26,9714.0,326.7246,326.8247,326.5973,326.7519,9714.0
2019-10-17 14:15:00,359.22,359.27,358.63,358.66,6980.0,326.7155,326.761,326.1789,326.2062,6980.0
2019-10-17 14:20:00,358.68,358.92,358.51,358.92,7449.0,326.2244,326.4427,326.0698,326.4427,7449.0
2019-10-17 14:25:00,358.92,359.1,358.9,359.09,2986.0,326.4427,326.6064,326.4245,326.5973,2986.0
2019-10-17 14:30:00,359.02,359.04,358.66,358.77,6165.0,326.5336,326.5518,326.2062,326.3062,6165.0
2019-10-17 14:35:00,358.78,358.88,358.62,358.73,6660.0,326.3153,326.4063,326.1698,326.2699,6660.0
2019-10-17 14:40:00,358.75,358.94,358.5,358.89,9250.0,326.288,326.4608,326.0607,326.4154,9250.0
2019-10-17 14:45:00,358.86,359.13,358.8,359.12,6164.0,326.3881,326.6337,326.3335,326.6246,6164.0
2019-10-17 14:50:00,359.08,359.37,359.08,359.27,6287.0,326.5882,326.8519,326.5882,326.761,6287.0
2019-10-17 14:55:00,359.27,359.32,359.07,359.07,6307.0,326.761,326.8065,326.5791,326.5791,6307.0
2019-10-17 15:00:00,359.13,359.22,359.07,359.09,5414.0,326.6337,326.7155,326.5791,326.5973,5414.0
2019-10-17 15:05:00,359.05,359.05,358.61,358.61,8490.0,326.5609,326.5609,326.1607,326.1607,8490.0
2019-10-17 15:10:00,358.54,358.59,358.41,358.54,4792.0,326.097,326.1425,325.9788,326.097,4792.0
2019-10-17 15:15:00,358.51,358.52,358.1,358.1,8518.0,326.0698,326.0789,325.6969,325.6969,8518.0
2019-10-17 15:20:00,358.15,358.24,357.3,357.35,18705.0,325.7423,325.8242,324.9692,325.0147,18705.0
2019-10-17 15:25:00,357.34,358.09,357.34,358.06,26086.0,325.0056,325.6878,325.0056,325.6605,26086.0
2019-10-17 15:30:00,358.02,358.43,357.87,357.99,15766.0,325.6241,325.997,325.4877,325.5968,15766.0
2019-10-17 15:35:00,357.99,357.99,357.48,357.56,9944.0,325.5968,325.5968,325.133,325.2057,9944.0
2019-10-17 15:40:00,357.57,357.67,357.4,357.49,11930.0,325.2148,325.3058,325.0602,325.1421,11930.0
2019-10-17 15:45:00,357.47,357.65,356.89,356.9,18064.0,325.1239,325.2876,324.5963,324.6054,18064.0
2019-10-17 15:50:00,356.87,357.06,356.65,356.71,25165.0,324.5782,324.751,324.3781,324.4326,25165.0
2019-10-17 15:55:00,356.66,356.82,355.89,356.29,103962.0,324.3872,324.5327,323.6868,324.0506,103962.0
2019-10-18 09:30:00,357.35,357.35,355.56,356.38,76237.0,325.0147,325.0147,323.3867,324.1325,76237.0
2019-10-18 09:35:00,356.28,357.51,355.35,356.95,9134.0,324.0415,325.1602,323.1957,324.6509,9134.0
2019-10-18 09:40:00,356.91,356.92,355.13,355.63,15743.0,324.6145,324.6236,322.9956,323.4504,15743.0
2019-10-18 09:45:00,355.43,356.41,353.53,353.81,18880.0,323.2685,324.1598,321.5404,321.795,18880.0
2019-10-18 09:50:00,353.93,354.13,351.98,352.44,20203.0,321.9042,322.0861,320.1306,320.549,20203.0
2019-10-18 09:55:00,352.55,353.64,352.51,353.41,11350.0,320.6491,321.6404,320.6127,321.4312,11350.0
2019-10-18 10:00:00,353.47,353.65,352.59,352.86,11163.0,321.4858,321.6495,320.6854,320.931,11163.0
2019-10-18 10:05:00,352.5,352.62,351.02,351.54,22880.0,320.6036,320.7127,319.2575,319.7304,22880.0
2019-10-18 10:10:00,351.71,352.38,351.55,351.89,11287.0,319.8851,320.4944,319.7395,320.0488,11287.0
2019-10-18 10:15:00,351.81,352.8,351.7,352.25,15687.0,319.976,320.8764,319.876,320.3762,15687.0
2019-10-18 10:20:00,352.19,352.43,350.78,351.5,14189.0,320.3216,320.5399,319.0392,319.6941,14189.0
2019-10-18 10:25:00,351.52,352.2,351.34,351.55,12946.0,319.7123,320.3307,319.5485,319.7395,12946.0
2019-10-18 10:30:00,351.49,351.78,351.18,351.28,4862.0,319.685,319.9487,319.403,319.494,4862.0
2019-10-18 10:35:00,351.27,351.35,350.93,351.0,14323.0,319.4849,319.5576,319.1756,319.2393,14323.0
2019-10-18 10:40:00,351.0,351.19,350.27,350.67,46702.0,319.2393,319.4121,318.5754,318.9392,46702.0
2019-10-18 10:45:00,350.69,351.7,350.68,351.23,19741.0,318.9574,319.876,318.9483,319.4485,19741.0
2019-10-18 10:50:00,351.3,351.74,351.21,351.23,12441.0,319.5122,319.9123,319.4303,319.4485,12441.0
2019-10-18 10:55:00,351.3,351.57,350.82,351.25,10895.0,319.5122,319.7577,319.0756,319.4667,10895.0
2019-10-18 11:00:00,351.22,351.48,350.97,351.28,7976.0,319.4394,319.6759,319.212,319.494,7976.0
2019-10-18 11:05:00,351.25,351.5,350.99,351.25,9166.0,319.4667,319.6941,319.2302,319.4667,9166.0
2019-10-18 11:10:00,351.16,351.39,350.84,350.84,7886.0,319.3848,319.594,319.0938,319.0938,7886.0
2019-10-18 11:15:00,350.84,351.02,350.63,350.96,6017.0,319.0938,319.2575,318.9028,319.2029,6017.0
2019-10-18 11:20:00,350.99,351.18,350.41,350.41,6534.0,319.2302,319.403,318.7027,318.7027,6534.0
2019-10-18 11:25:00,350.25,350.67,349.83,350.67,16933.0,318.5572,318.9392,318.1752,318.9392,16933.0
2019-10-18 11:30:00,350.5,351.05,350.08,351.04,14054.0,318.7846,319.2848,318.4026,319.2757,14054.0
2019-10-18 11:35:00,350.93,350.93,349.33,350.09,45968.0,319.1756,319.1756,317.7204,318.4117,45968.0
2019-10-18 11:40:00,350.07,351.03,349.93,350.79,14436.0,318.3935,319.2666,318.2661,319.0483,14436.0
2019-10-18 11:45:00,350.94,351.25,350.55,351.09,16983.0,319.1847,319.4667,318.83,319.3212,16983.0
2019-10-18 11:50:00,351.03,351.76,351.03,351.03,14406.0,319.2666,319.9305,319.2666,319.2666,14406.0
2019-10-18 11:55:00,351.23,351.75,351.05,351.61,14405.0,319.4485,319.9214,319.2848,319.7941,14405.0
2019-10-18 12:00:00,351.38,351.41,350.9,351.4,6683.0,319.5849,319.6122,319.1484,319.6031,6683.0
2019-10-18 12:05:00,351.4,351.47,351.02,351.07,5683.0,319.6031,319.6668,319.2575,319.303,5683.0
2019-10-18 12:10:00,351.28,351.56,351.06,351.06,7300.0,319.494,319.7486,319.2939,319.2939,7300.0
2019-10-18 12:15:00,351.0,351.12,350.27,350.36,6278.0,319.2393,319.3485,318.5754,318.6572,6278.0
2019-10-18 12:20:00,350.36,350.36,349.44,349.49,7839.0,318.6572,318.6572,317.8205,317.8659,7839.0
2019-10-18 12:25:00,349.49,350.24,349.33,350.05,7362.0,317.8659,318.5481,317.7204,318.3753,7362.0
2019-10-18 12:30:00,350.13,350.13,349.43,349.56,6388.0,318.448,318.448,317.8114,317.9296,6388.0
2019-10-18 12:35:00,349.51,349.8,349.38,349.64,5780.0,317.8841,318.1479,317.7659,318.0024,5780.0
2019-10-18 12:40:00,349.66,349.8,349.33,349.33,21448.0,318.0206,318.1479,317.7204,317.7204,21448.0
2019-10-18 12:45:00,349.34,349.55,349.07,349.07,5701.0,317.7295,317.9205,317.4839,317.4839,5701.0
2019-10-18 12:50:00,349.15,349.96,349.05,349.96,3028.0,317.5567,318.2934,317.4658,318.2934,3028.0
2019-10-18 12:55:00,349.92,350.08,349.9,350.08,1940.0,318.257,318.4026,318.2388,318.4026,1940.0
2019-10-18 13:00:00,350.41,350.41,349.73,349.74,6893.0,318.7027,318.7027,318.0842,318.0933,6893.0
2019-10-18 13:05:00,349.65,350.0,349.19,349.8,13194.0,318.0115,318.3298,317.5931,318.1479,13194.0
2019-10-18 13:10:00,349.59,349.7,349.15,349.4,10784.0,317.9569,318.0569,317.5567,317.7841,10784.0
2019-10-18 13:15:00,349.38,349.54,348.25,348.5,72453.0,317.7659,317.9114,316.7381,316.9655,72453.0
2019-10-18 13:20:00,348.47,348.77,347.76,347.97,45490.0,316.9382,317.2111,316.2925,316.4835,45490.0
2019-10-18 13:25:00,348.0,348.56,347.79,348.13,28913.0,316.5108,317.0201,316.3198,316.629,28913.0
2019-10-18 13:30:00,348.07,348.22,347.92,347.97,13022.0,316.5744,316.7109,316.438,316.4835,13022.0
2019-10-18 13:35:00,347.92,348.23,347.9,347.92,9089.0,316.438,316.72,316.4198,316.438,9089.0
2019-10-18 13:40:00,347.87,348.15,347.74,348.06,12980.0,316.3925,316.6472,316.2743,316.5653,12980.0
2019-10-18 13:45:00,348.07,349.13,347.99,348.82,18652.0,316.5744,317.5385,316.5017,317.2566,18652.0
2019-10-18 13:50:00,348.88,349.05,348.33,348.34,10933.0,317.3111,317.4658,316.8109,316.82,10933.0
2019-10-18 13:55:00,348.39,348.69,348.27,348.69,6582.0,316.8655,317.1383,316.7563,317.1383,6582.0
2019-10-18 14:00:00,348.7,349.38,348.7,349.09,9430.0,317.1474,317.7659,317.1474,317.5021,9430.0
2019-10-18 14:05:00,349.17,349.77,349.17,349.68,7020.0,317.5749,318.1206,317.5749,318.0388,7020.0
2019-10-18 14:10:00,349.73,349.79,349.32,349.32,10052.0,318.0842,318.1388,317.7113,317.7113,10052.0
2019-10-18 14:15:00,349.35,349.92,349.35,349.87,8931.0,317.7386,318.257,317.7386,318.2116,8931.0
2019-10-18 14:20:00,349.94,350.08,349.78,349.78,10619.0,318.2752,318.4026,318.1297,318.1297,10619.0
2019-10-18 14:25:00,349.76,349.89,349.61,349.74,5167.0,318.1115,318.2297,317.9751,318.0933,5167.0
2019-10-18 14:30:00,349.75,349.79,349.38,349.38,5014.0,318.1024,318.1388,317.7659,317.7659,5014.0
2019-10-18 14:35:00,349.4,349.4,348.85,348.85,6646.0,317.7841,317.7841,317.2839,317.2839,6646.0
2019-10-18 14:40:00,349.0,349.32,348.92,348.95,81304.0,317.4203,317.7113,317.3475,317.3748,81304.0
2019-10-18 14:45:00,348.97,349.48,348.97,349.26,59821.0,317.393,317.8568,317.393,317.6568,59821.0
2019-10-18 14:50:00,349.35,349.89,349.32,349.38,9205.0,317.7386,318.2297,317.7113,317.7659,9205.0
2019-10-18 14:55:00,349.38,349.66,348.93,349.28,9168.0,317.7659,318.0206,317.3566,317.6749,9168.0
2019-10-18 15:00:00,349.39,349.41,349.06,349.17,6188.0,317.775,317.7932,317.4749,317.5749,6188.0
2019-10-18 15:05:00,349.18,349.69,349.17,349.49,14889.0,317.584,318.0478,317.5749,317.8659,14889.0
2019-10-18 15:10:00,349.5,349.58,349.34,349.57,9066.0,317.875,317.9478,317.7295,317.9387,9066.0
2019-10-18 15:15:00,349.54,349.78,349.43,349.78,30796.0,317.9114,318.1297,317.8114,318.1297,30796.0
2019-10-18 15:20:00,349.79,350.28,349.54,349.85,26460.0,318.1388,318.5845,317.9114,318.1934,26460.0
2019-10-18 15:25:00,349.85,350.25,349.82,349.96,16536.0,318.1934,318.5572,318.1661,318.2934,16536.0
2019-10-18 15:30:00,349.9,350.07,349.64,350.0,13054.0,318.2388,318.3935,318.0024,318.3298,13054.0
2019-10-18 15:35:00,349.98,350.74,349.97,350.25,21184.0,318.3116,319.0028,318.3025,318.5572,21184.0
2019-10-18 15:40:00,350.2,350.24,349.77,350.0,31316.0,318.5117,318.5481,318.1206,318.3298,31316.0
2019-10-18 15:45:00,350.03,350.06,349.74,350.0,25713.0,318.3571,318.3844,318.0933,318.3298,25713.0
2019-10-18 15:50:00,349.96,350.24,349.9,350.0,39844.0,318.2934,318.5481,318.2388,318.3298,39844.0
2019-10-18 15:55:00,349.92,350.13,349.5,349.56,74205.0,318.257,318.448,317.875,317.9296,74205.0
2019-10-21 09:30:00,352.61,352.66,350.33,352.66,24242.0,320.7036,320.7491,318.6299,320.7491,24242.0
2019-10-21 09:35:00,352.42,353.11,352.41,352.88,3054.0,320.5308,321.1584,320.5217,320.9492,3054.0
2019-10-21 09:40:00,353.0,353.53,352.83,353.23,3750.0,321.0583,321.5404,320.9037,321.2675,3750.0
2019-10-21 09:45:00,353.26,353.5,351.62,351.78,10303.0,321.2948,321.5131,319.8032,319.9487,10303.0
2019-10-21 09:50:00,351.81,351.81,350.49,351.19,9822.0,319.976,319.976,318.7755,319.4121,9822.0
2019-10-21 09:55:00,351.39,352.28,351.39,351.91,9985.0,319.594,320.4035,319.594,320.067,9985.0
2019-10-21 10:00:00,351.91,352.46,351.68,351.98,5747.0,320.067,320.5672,319.8578,320.1306,5747.0
2019-10-21 10:05:00,351.88,352.75,351.68,352.54,7880.0,320.0397,320.831,319.8578,320.64,7880.0
2019-10-21 10:10:00,352.38,353.45,352.22,353.19,3874.0,320.4944,321.4676,320.3489,321.2311,3874.0
2019-10-21 10:15:00,353.2,353.4,352.94,353.18,13919.0,321.2402,321.4221,321.0038,321.222,13919.0
2019-10-21 10:20:00,353.22,354.06,353.16,353.86,7210.0,321.2584,322.0224,321.2039,321.8405,7210.0
2019-10-21 10:25:00,354.0,354.14,353.21,353.21,16649.0,321.9679,322.0952,321.2493,321.2493,16649.0
2019-10-21 10:30:00,353.43,353.6,352.94,352.99,9167.0,321.4494,321.604,321.0038,321.0492,9167.0
2019-10-21 10:35:00,352.94,353.06,352.6,352.88,8654.0,321.0038,321.1129,320.6945,320.9492,8654.0
2019-10-21 10:40:00,352.88,353.17,352.69,352.69,15671.0,320.9492,321.213,320.7764,320.7764,15671.0
2019-10-21 10:45:00,352.74,352.89,352.42,352.42,4504.0,320.8219,320.9583,320.5308,320.5308,4504.0
2019-10-21 10:50:00,352.42,352.42,351.99,352.11,2306.0,320.5308,320.5308,320.1397,320.2489,2306.0
2019-10-21 10:55:00,352.14,352.51,352.12,352.17,9380.0,320.2762,320.6127,320.258,320.3034,9380.0
2019-10-21 11:00:00,352.45,352.75,351.76,351.76,8721.0,320.5581,320.831,319.9305,319.9305,8721.0
2019-10-21 11:05:00,351.68,352.11,351.54,351.86,3419.0,319.8578,320.2489,319.7304,320.0215,3419.0
2019-10-21 11:10:00,352.02,352.21,351.87,351.92,9836.0,320.167,320.3398,320.0306,320.0761,9836.0
2019-10-21 11:15:00,351.85,352.03,351.39,351.39,6962.0,320.0124,320.1761,319.594,319.594,6962.0
2019-10-21 11:20:00,351.46,351.82,351.46,351.65,4988.0,319.6577,319.9851,319.6577,319.8305,4988.0
2019-10-21 11:25:00,351.61,352.12,351.61,352.03,4204.0,319.7941,320.258,319.7941,320.1761,4204.0
2019-10-21 11:30:00,352.01,352.01,351.4,351.4,2505.0,320.1579,320.1579,319.6031,319.6031,2505.0
2019-10-21 11:35:00,351.48,351.57,351.27,351.43,3195.0,319.6759,319.7577,319.4849,319.6304,3195.0
2019-10-21 11:40:00,351.43,351.44,350.92,350.92,5100.0,319.6304,319.6395,319.1665,319.1665,5100.0
2019-10-21 11:45:00,351.0,351.47,350.68,351.4,4985.0,319.2393,319.6668,318.9483,319.6031,4985.0
2019-10-21 11:50:00,351.49,351.53,350.95,351.02,12893.0,319.685,319.7214,319.1938,319.2575,12893.0
2019-10-21 11:55:00,350.95,351.06,350.84,350.99,2001.0,319.1938,319.2939,319.0938,319.2302,2001.0
2019-10-21 12:00:00,350.84,351.07,350.71,350.89,3938.0,319.0938,319.303,318.9756,319.1393,3938.0
2019-10-21 12:05:00,351.0,351.13,350.95,350.95,7476.0,319.2393,319.3575,319.1938,319.1938,7476.0
2019-10-21 12:10:00,351.06,351.16,350.93,351.0,8500.0,319.2939,319.3848,319.1756,319.2393,8500.0
2019-10-21 12:15:00,350.95,351.33,350.85,350.95,14117.0,319.1938,319.5394,319.1029,319.1938,14117.0
2019-10-21 12:20:00,351.06,351.23,350.98,351.03,18228.0,319.2939,319.4485,319.2211,319.2666,18228.0
2019-10-21 12:25:00,351.0,351.03,350.83,350.83,6254.0,319.2393,319.2666,319.0847,319.0847,6254.0
2019-10-21 12:30:00,350.85,351.01,350.07,350.84,28815.0,319.1029,319.2484,318.3935,319.0938,28815.0
2019-10-21 12:35:00,351.0,351.06,350.67,350.85,4508.0,319.2393,319.2939,318.9392,319.1029,4508.0
2019-10-21 12:40:00,350.92,350.92,350.55,350.67,9010.0,319.1665,319.1665,318.83,318.9392,9010.0
2019-10-21 12:45:00,350.91,350.95,350.75,350.95,1550.0,319.1575,319.1938,319.0119,319.1938,1550.0
2019-10-21 12:50:00,350.78,350.95,350.65,350.76,2110.0,319.0392,319.1938,318.921,319.021,2110.0
2019-10-21 12:55:00,350.89,350.94,350.61,350.87,1854.0,319.1393,319.1847,318.8846,319.1211,1854.0
2019-10-21 13:00:00,350.79,350.91,350.66,350.83,3113.0,319.0483,319.1575,318.9301,319.0847,3113.0
2019-10-21 13:05:00,350.92,350.92,350.7,350.71,1900.0,319.1665,319.1665,318.9665,318.9756,1900.0
2019-10-21 13:10:00,350.81,350.86,350.64,350.81,2323.0,319.0665,319.112,318.9119,319.0665,2323.0
2019-10-21 13:15:00,350.73,350.82,350.57,350.67,3634.0,318.9937,319.0756,318.8482,318.9392,3634.0
2019-10-21 13:20:00,350.66,350.91,350.65,350.83,1500.0,318.9301,319.1575,318.921,319.0847,1500.0
2019-10-21 13:25:00,350.85,350.94,350.63,350.85,27581.0,319.1029,319.1847,318.9028,319.1029,27581.0
2019-10-21 13:30:00,350.9,351.09,350.71,351.0,10103.0,319.1484,319.3212,318.9756,319.2393,10103.0
2019-10-21 13:35:00,351.02,351.12,350.86,351.0,10593.0,319.2575,319.3485,319.112,319.2393,10593.0
2019-10-21 13:40:00,350.89,351.11,350.86,350.94,18696.0,319.1393,319.3394,319.112,319.1847,18696.0
2019-10-21 13:45:00,350.9,351.05,350.89,350.97,5550.0,319.1484,319.2848,319.1393,319.212,5550.0
2019-10-21 13:50:00,350.97,351.74,350.9,351.65,19846.0,319.212,319.9123,319.1484,319.8305,19846.0
2019-10-21 13:55:00,351.71,351.92,351.68,351.72,1705.0,319.8851,320.0761,319.8578,319.8942,1705.0
2019-10-21 14:00:00,351.78,351.87,351.29,351.38,9996.0,319.9487,320.0306,319.5031,319.5849,9996.0
2019-10-21 14:05:00,351.38,351.59,351.31,351.46,7242.0,319.5849,319.7759,319.5213,319.6577,7242.0
2019-10-21 14:10:00,351.41,351.41,351.18,351.21,2300.0,319.6122,319.6122,319.403,319.4303,2300.0
2019-10-21 14:15:00,351.21,351.23,351.09,351.2,3950.0,319.4303,319.4485,319.3212,319.4212,3950.0
2019-10-21 14:20:00,351.21,351.21,351.07,351.1,4267.0,319.4303,319.4303,319.303,319.3303,4267.0
2019-10-21 14:25:00,351.05,351.32,351.05,351.08,5499.0,319.2848,319.5304,319.2848,319.3121,5499.0
2019-10-21 14:30:00,351.1,351.34,351.02,351.25,4356.0,319.3303,319.5485,319.2575,319.4667,4356.0
2019-10-21 14:35:00,351.18,351.22,350.84,350.87,9829.0,319.403,319.4394,319.0938,319.1211,9829.0
2019-10-21 14:40:00,350.99,350.99,350.68,350.73,3995.0,319.2302,319.2302,318.9483,318.9937,3995.0
2019-10-21 14:45:00,350.85,350.87,350.58,350.68,4583.0,319.1029,319.1211,318.8573,318.9483,4583.0
2019-10-21 14:50:00,350.69,350.95,350.69,350.69,7701.0,318.9574,319.1938,318.9574,318.9574,7701.0
2019-10-21 14:55:00,350.74,350.8,350.69,350.75,900.0,319.0028,319.0574,318.9574,319.0119,900.0
2019-10-21 15:00:00,350.8,350.95,350.47,350.73,6881.0,319.0574,319.1938,318.7573,318.9937,6881.0
2019-10-21 15:05:00,350.79,350.84,350.32,350.43,7099.0,319.0483,319.0938,318.6208,318.7209,7099.0
2019-10-21 15:10:00,350.53,350.53,350.31,350.41,2036.0,318.8118,318.8118,318.6117,318.7027,2036.0
2019-10-21 15:15:00,350.47,350.49,350.31,350.45,4817.0,318.7573,318.7755,318.6117,318.7391,4817.0
2019-10-21 15:20:00,350.45,350.45,350.16,350.17,4123.0,318.7391,318.7391,318.4753,318.4844,4123.0
2019-10-21 15:25:00,350.17,350.58,350.17,350.33,6332.0,318.4844,318.8573,318.4844,318.6299,6332.0
2019-10-21 15:30:00,350.38,350.8,350.31,350.69,7000.0,318.6754,319.0574,318.6117,318.9574,7000.0
2019-10-21 15:35:00,350.73,350.83,350.63,350.73,6300.0,318.9937,319.0847,318.9028,318.9937,6300.0
2019-10-21 15:40:00,350.81,350.82,350.25,350.25,25751.0,319.0665,319.0756,318.5572,318.5572,25751.0
2019-10-21 15:45:00,350.26,350.27,349.82,349.95,16660.0,318.5663,318.5754,318.1661,318.2843,16660.0
2019-10-21 15:50:00,350.06,350.31,349.92,350.31,19736.0,318.3844,318.6117,318.257,318.6117,19736.0
2019-10-21 15:55:00,350.38,350.54,349.91,350.38,56249.0,318.6754,318.8209,318.2479,318.6754,56249.0
2019-10-22 09:30:00,347.5,350.52,347.0,350.52,24857.0,316.056,318.8027,315.6013,318.8027,24857.0
2019-10-22 09:35:00,350.13,352.52,350.13,352.1,11080.0,318.448,320.6218,318.448,320.2398,11080.0
2019-10-22 09:40:00,352.05,353.99,351.56,353.2,4770.0,320.1943,321.9588,319.7486,321.2402,4770.0
2019-10-22 09:45:00,353.19,353.81,351.58,353.63,24971.0,321.2311,321.795,319.7668,321.6313,24971.0
2019-10-22 09:50:00,353.82,353.94,352.39,352.75,15918.0,321.8041,321.9133,320.5035,320.831,15918.0
2019-10-22 09:55:00,352.84,353.96,352.37,353.81,31420.0,320.9128,321.9315,320.4853,321.795,31420.0
2019-10-22 10:00:00,353.89,355.16,353.78,354.75,9585.0,321.8678,323.0229,321.7678,322.65,9585.0
2019-10-22 10:05:00,354.63,354.68,353.73,354.48,10374.0,322.5408,322.5863,321.7223,322.4044,10374.0
2019-10-22 10:10:00,354.33,354.33,352.81,353.15,31295.0,322.268,322.268,320.8855,321.1948,31295.0
2019-10-22 10:15:00,353.13,353.72,353.11,353.31,23981.0,321.1766,321.7132,321.1584,321.3403,23981.0
2019-10-22 10:20:00,353.51,354.15,353.31,353.65,33952.0,321.5222,322.1043,321.3403,321.6495,33952.0
2019-10-22 10:25:00,353.57,353.86,353.46,353.52,14688.0,321.5768,321.8405,321.4767,321.5313,14688.0
2019-10-22 10:30:00,353.56,354.84,353.48,353.78,22537.0,321.5677,322.7318,321.4949,321.7678,22537.0
2019-10-22 10:35:00,353.97,354.19,353.76,354.03,10363.0,321.9406,322.1407,321.7496,321.9951,10363.0
2019-10-22 10:40:00,354.0,354.68,353.59,354.55,18525.0,321.9679,322.5863,321.5949,322.4681,18525.0
2019-10-22 10:45:00,354.74,355.0,354.39,354.75,27939.0,322.6409,322.8774,322.3226,322.65,27939.0
2019-10-22 10:50:00,354.8,354.85,354.08,354.71,9067.0,322.6955,322.7409,322.0406,322.6136,9067.0
2019-10-22 10:55:00,354.75,354.91,354.44,354.53,8270.0,322.65,322.7955,322.368,322.4499,8270.0
2019-10-22 11:00:00,354.54,354.71,354.32,354.43,6618.0,322.459,322.6136,322.2589,322.3589,6618.0
2019-10-22 11:05:00,354.53,354.85,354.28,354.46,7669.0,322.4499,322.7409,322.2225,322.3862,7669.0
2019-10-22 11:10:00,354.46,354.52,353.97,354.06,4034.0,322.3862,322.4408,321.9406,322.0224,4034.0
2019-10-22 11:15:00,354.05,354.22,353.73,353.74,8325.0,322.0133,322.1679,321.7223,321.7314,8325.0
2019-10-22 11:20:00,353.87,354.08,353.59,353.65,8916.0,321.8496,322.0406,321.5949,321.6495,8916.0
2019-10-22 11:25:00,353.53,353.53,352.94,352.94,3392.0,321.5404,321.5404,321.0038,321.0038,3392.0
2019-10-22 11:30:00,352.74,352.76,352.15,352.17,7126.0,320.8219,320.8401,320.2853,320.3034,7126.0
2019-10-22 11:35:00,352.21,352.3,352.03,352.2,5000.0,320.3398,320.4217,320.1761,320.3307,5000.0
2019-10-22 11:40:00,352.13,352.2,351.69,351.99,10442.0,320.2671,320.3307,319.8669,320.1397,10442.0
2019-10-22 11:45:00,351.99,352.28,351.91,352.28,3783.0,320.1397,320.4035,320.067,320.4035,3783.0
2019-10-22 11:50:00,352.34,352.34,351.89,352.0,9968.0,320.4581,320.4581,320.0488,320.1488,9968.0
2019-10-22 11:55:00,351.92,351.92,351.23,351.26,16173.0,320.0761,320.0761,319.4485,319.4758,16173.0
2019-10-22 12:00:00,351.48,352.92,351.16,352.84,29376.0,319.6759,320.9856,319.3848,320.9128,29376.0
2019-10-22 12:05:00,352.84,353.63,352.76,353.61,1634.0,320.9128,321.6313,320.8401,321.6131,1634.0
2019-10-22 12:10:00,353.54,354.15,353.47,353.76,4199.0,321.5495,322.1043,321.4858,321.7496,4199.0
2019-10-22 12:15:00,353.72,354.22,353.52,354.22,6052.0,321.7132,322.1679,321.5313,322.1679,6052.0
2019-10-22 12:20:00,354.23,354.28,353.72,353.79,4431.0,322.177,322.2225,321.7132,321.7769,4431.0
2019-10-22 12:25:00,353.91,354.7,353.91,354.7,2790.0,321.886,322.6045,321.886,322.6045,2790.0
2019-10-22 12:30:00,354.79,355.11,354.58,354.58,6063.0,322.6864,322.9774,322.4954,322.4954,6063.0
2019-10-22 12:35:00,354.55,354.61,354.36,354.54,7063.0,322.4681,322.5227,322.2953,322.459,7063.0
2019-10-22 12:40:00,354.6,354.68,354.47,354.48,5256.0,322.5136,322.5863,322.3953,322.4044,5256.0
2019-10-22 12:45:00,354.62,354.81,354.6,354.76,5520.0,322.5317,322.7046,322.5136,322.6591,5520.0
2019-10-22 12:50:00,354.76,354.8,354.05,354.05,6742.0,322.6591,322.6955,322.0133,322.0133,6742.0
2019-10-22 12:55:00,353.91,354.14,353.81,354.03,5403.0,321.886,322.0952,321.795,321.9951,5403.0
2019-10-22 13:00:00,354.06,354.08,353.57,353.75,4300.0,322.0224,322.0406,321.5768,321.7405,4300.0
2019-10-22 13:05:00,353.69,353.69,353.2,353.42,2167.0,321.6859,321.6859,321.2402,321.4403,2167.0
2019-10-22 13:10:00,353.43,353.75,353.39,353.39,2080.0,321.4494,321.7405,321.413,321.413,2080.0
2019-10-22 13:15:00,353.45,353.66,353.29,353.39,3421.0,321.4676,321.6586,321.3221,321.413,3421.0
2019-10-22 13:20:00,353.41,353.74,353.39,353.52,4287.0,321.4312,321.7314,321.413,321.5313,4287.0
2019-10-22 13:25:00,353.46,353.64,353.46,353.46,1915.0,321.4767,321.6404,321.4767,321.4767,1915.0
2019-10-22 13:30:00,353.45,353.45,353.09,353.16,3754.0,321.4676,321.4676,321.1402,321.2039,3754.0
2019-10-22 13:35:00,353.09,353.1,352.8,353.02,4516.0,321.1402,321.1493,320.8764,321.0765,4516.0
2019-10-22 13:40:00,353.0,353.11,352.86,353.03,4505.0,321.0583,321.1584,320.931,321.0856,4505.0
2019-10-22 13:45:00,352.98,353.17,352.37,352.38,8034.0,321.0401,321.213,320.4853,320.4944,8034.0
2019-10-22 13:50:00,352.39,352.46,352.1,352.32,2803.0,320.5035,320.5672,320.2398,320.4399,2803.0
2019-10-22 13:55:00,352.27,352.91,352.26,352.75,2735.0,320.3944,320.9765,320.3853,320.831,2735.0
2019-10-22 14:00:00,352.87,353.13,352.86,352.99,3908.0,320.9401,321.1766,320.931,321.0492,3908.0
2019-10-22 14:05:00,352.98,353.04,352.77,352.89,8261.0,321.0401,321.0947,320.8491,320.9583,8261.0
2019-10-22 14:10:00,352.83,353.03,352.6,352.94,2829.0,320.9037,321.0856,320.6945,321.0038,2829.0
2019-10-22 14:15:00,352.9,353.07,352.79,353.03,2922.0,320.9674,321.122,320.8673,321.0856,2922.0
2019-10-22 14:20:00,352.9,353.1,352.84,352.84,3288.0,320.9674,321.1493,320.9128,320.9128,3288.0
2019-10-22 14:25:00,352.94,353.27,352.93,353.05,3499.0,321.0038,321.3039,320.9947,321.1038,3499.0
2019-10-22 14:30:00,353.14,353.34,352.83,353.21,7949.0,321.1857,321.3676,320.9037,321.2493,7949.0
2019-10-22 14:35:00,353.25,353.86,353.24,353.66,6064.0,321.2857,321.8405,321.2766,321.6586,6064.0
2019-10-22 14:40:00,353.66,353.67,353.23,353.25,4283.0,321.6586,321.6677,321.2675,321.2857,4283.0
2019-10-22 14:45:00,353.1,353.14,353.0,353.09,2200.0,321.1493,321.1857,321.0583,321.1402,2200.0
2019-10-22 14:50:00,353.26,353.48,353.01,353.38,4298.0,321.2948,321.4949,321.0674,321.404,4298.0
2019-10-22 14:55:00,353.51,353.97,353.41,353.69,3000.0,321.5222,321.9406,321.4312,321.6859,3000.0
2019-10-22 15:00:00,353.71,353.72,353.12,353.13,7000.0,321.7041,321.7132,321.1675,321.1766,7000.0
2019-10-22 15:05:00,353.01,353.22,352.9,353.03,4000.0,321.0674,321.2584,320.9674,321.0856,4000.0
2019-10-22 15:10:00,353.0,353.04,352.81,352.99,6522.0,321.0583,321.0947,320.8855,321.0492,6522.0
2019-10-22 15:15:00,353.02,353.24,352.99,353.21,11956.0,321.0765,321.2766,321.0492,321.2493,11956.0
2019-10-22 15:20:00,353.15,353.17,352.97,352.97,4425.0,321.1948,321.213,321.0311,321.0311,4425.0
2019-10-22 15:25:00,352.89,353.23,352.89,353.23,6455.0,320.9583,321.2675,320.9583,321.2675,6455.0
2019-10-22 15:30:00,353.18,353.23,352.81,352.85,6361.0,321.222,321.2675,320.8855,320.9219,6361.0
2019-10-22 15:35:00,352.98,353.07,352.73,352.8,5661.0,321.0401,321.122,320.8128,320.8764,5661.0
2019-10-22 15:40:00,352.76,353.02,352.72,352.73,6997.0,320.8401,321.0765,320.8037,320.8128,6997.0
2019-10-22 15:45:00,352.75,352.77,352.37,352.57,7845.0,320.831,320.8491,320.4853,320.6672,7845.0
2019-10-22 15:50:00,352.61,352.7,352.43,352.55,29285.0,320.7036,320.7855,320.5399,320.6491,29285.0
2019-10-22 15:55:00,352.55,352.86,352.23,352.38,42704.0,320.6491,320.931,320.358,320.4944,42704.0
2019-10-23 09:30:00,352.0,352.62,352.0,352.37,8075.0,320.1488,320.7127,320.1488,320.4853,8075.0
2019-10-23 09:35:00,352.12,352.54,350.58,350.84,10881.0,320.258,320.64,318.8573,319.0938,10881.0
2019-10-23 09:40:00,351.02,351.32,350.17,350.45,6721.0,319.2575,319.5304,318.4844,318.7391,6721.0
2019-10-23 09:45:00,350.46,351.17,350.08,350.93,5542.0,318.7482,319.3939,318.4026,319.1756,5542.0
2019-10-23 09:50:00,350.9,351.2,350.65,350.65,45454.0,319.1484,319.4212,318.921,318.921,45454.0
2019-10-23 09:55:00,350.41,350.55,349.07,349.57,5748.0,318.7027,318.83,317.4839,317.9387,5748.0
2019-10-23 10:00:00,349.56,350.39,349.35,349.98,3900.0,317.9296,318.6845,317.7386,318.3116,3900.0
2019-10-23 10:05:00,350.1,350.82,349.67,349.82,33751.0,318.4207,319.0756,318.0297,318.1661,33751.0
2019-10-23 10:10:00,349.7,350.2,349.28,349.28,4857.0,318.0569,318.5117,317.6749,317.6749,4857.0
2019-10-23 10:15:00,349.26,349.39,348.6,348.94,6743.0,317.6568,317.775,317.0565,317.3657,6743.0
2019-10-23 10:20:00,348.89,349.03,348.63,348.64,9230.0,317.3202,317.4476,317.0838,317.0929,9230.0
2019-10-23 10:25:00,348.6,349.17,348.49,349.17,6950.0,317.0565,317.5749,316.9564,317.5749,6950.0
2019-10-23 10:30:00,349.27,349.27,348.83,348.98,21633.0,317.6659,317.6659,317.2657,317.4021,21633.0
2019-10-23 10:35:00,348.95,349.1,348.82,348.96,6852.0,317.3748,317.5112,317.2566,317.3839,6852.0
2019-10-23 10:40:00,348.86,349.15,348.68,348.93,6253.0,317.2929,317.5567,317.1292,317.3566,6253.0
2019-10-23 10:45:00,348.87,349.71,348.87,349.62,8875.0,317.302,318.066,317.302,317.9842,8875.0
2019-10-23 10:50:00,349.51,349.76,349.38,349.52,9165.0,317.8841,318.1115,317.7659,317.8932,9165.0
2019-10-23 10:55:00,349.59,350.11,349.51,349.8,31486.0,317.9569,318.4298,317.8841,318.1479,31486.0
2019-10-23 11:00:00,349.99,350.66,349.96,350.39,9766.0,318.3207,318.9301,318.2934,318.6845,9766.0
2019-10-23 11:05:00,350.39,350.4,349.75,350.0,14686.0,318.6845,318.6936,318.1024,318.3298,14686.0
2019-10-23 11:10:00,350.0,350.09,349.79,349.93,20647.0,318.3298,318.4117,318.1388,318.2661,20647.0
2019-10-23 11:15:00,350.0,350.11,349.86,349.95,13906.0,318.3298,318.4298,318.2025,318.2843,13906.0
2019-10-23 11:20:00,349.94,350.05,349.38,350.02,16134.0,318.2752,318.3753,317.7659,318.348,16134.0
2019-10-23 11:25:00,350.08,350.77,350.08,350.51,9714.0,318.4026,319.0301,318.4026,318.7936,9714.0
2019-10-23 11:30:00,350.51,350.53,350.2,350.29,2646.0,318.7936,318.8118,318.5117,318.5936,2646.0
2019-10-23 11:35:00,350.1,350.25,349.88,349.88,9948.0,318.4207,318.5572,318.2207,318.2207,9948.0
2019-10-23 11:40:00,349.89,350.27,349.76,350.02,26787.0,318.2297,318.5754,318.1115,318.348,26787.0
2019-10-23 11:45:00,349.99,350.32,349.93,350.03,14095.0,318.3207,318.6208,318.2661,318.3571,14095.0
2019-10-23 11:50:00,349.98,350.01,349.62,350.01,7117.0,318.3116,318.3389,317.9842,318.3389,7117.0
2019-10-23 11:55:00,350.01,350.05,349.87,349.87,4765.0,318.3389,318.3753,318.2116,318.2116,4765.0
2019-10-23 12:00:00,349.72,349.88,349.46,349.49,32206.0,318.0751,318.2207,317.8387,317.8659,32206.0
2019-10-23 12:05:00,349.5,349.62,349.35,349.35,5445.0,317.875,317.9842,317.7386,317.7386,5445.0
2019-10-23 12:10:00,349.35,349.51,349.17,349.37,5857.0,317.7386,317.8841,317.5749,317.7568,5857.0
2019-10-23 12:15:00,349.27,349.28,348.59,348.87,6065.0,317.6659,317.6749,317.0474,317.302,6065.0
2019-10-23 12:20:00,348.82,349.0,348.73,348.8,2953.0,317.2566,317.4203,317.1747,317.2384,2953.0
2019-10-23 12:25:00,348.82,348.9,348.65,348.87,1620.0,317.2566,317.3293,317.102,317.302,1620.0
2019-10-23 12:30:00,348.86,349.18,348.86,348.91,3217.0,317.2929,317.584,317.2929,317.3384,3217.0
2019-10-23 12:35:00,349.04,349.37,349.04,349.28,2452.0,317.4567,317.7568,317.4567,317.6749,2452.0
2019-10-23 12:40:00,349.28,349.31,348.9,349.05,2226.0,317.6749,317.7022,317.3293,317.4658,2226.0
2019-10-23 12:45:00,349.13,349.28,348.99,349.24,5097.0,317.5385,317.6749,317.4112,317.6386,5097.0
2019-10-23 12:50:00,349.3,349.3,348.82,349.0,7067.0,317.6931,317.6931,317.2566,317.4203,7067.0
2019-10-23 12:55:00,348.72,348.76,348.53,348.56,2610.0,317.1656,317.202,316.9928,317.0201,2610.0
2019-10-23 13:00:00,348.56,348.72,348.34,348.72,1284.0,317.0201,317.1656,316.82,317.1656,1284.0
2019-10-23 13:05:00,348.74,348.84,348.66,348.74,2200.0,317.1838,317.2748,317.111,317.1838,2200.0
2019-10-23 13:10:00,348.59,348.77,348.59,348.72,2467.0,317.0474,317.2111,317.0474,317.1656,2467.0
2019-10-23 13:15:00,348.8,349.12,348.79,349.0,26429.0,317.2384,317.5294,317.2293,317.4203,26429.0
2019-10-23 13:20:00,348.95,348.95,348.71,348.79,2305.0,317.3748,317.3748,317.1565,317.2293,2305.0
2019-10-23 13:25:00,348.79,349.04,348.78,348.97,2838.0,317.2293,317.4567,317.2202,317.393,2838.0
2019-10-23 13:30:00,349.0,349.03,348.85,348.99,5612.0,317.4203,317.4476,317.2839,317.4112,5612.0
2019-10-23 13:35:00,348.91,349.5,348.83,349.5,6157.0,317.3384,317.875,317.2657,317.875,6157.0
2019-10-23 13:40:00,349.6,350.05,349.6,349.88,3416.0,317.966,318.3753,317.966,318.2207,3416.0
2019-10-23 13:45:00,349.88,349.88,349.67,349.71,2643.0,318.2207,318.2207,318.0297,318.066,2643.0
2019-10-23 13:50:00,349.81,350.52,349.81,350.3,7502.0,318.157,318.8027,318.157,318.6026,7502.0
2019-10-23 13:55:00,350.39,350.39,350.14,350.19,1601.0,318.6845,318.6845,318.4571,318.5026,1601.0
2019-10-23 14:00:00,350.17,350.27,350.05,350.21,2138.0,318.4844,318.5754,318.3753,318.5208,2138.0
2019-10-23 14:05:00,350.16,350.39,350.03,350.39,4337.0,318.4753,318.6845,318.3571,318.6845,4337.0
2019-10-23 14:10:00,350.32,350.37,350.14,350.14,1673.0,318.6208,318.6663,318.4571,318.4571,1673.0
2019-10-23 14:15:00,350.19,350.64,350.15,350.49,8284.0,318.5026,318.9119,318.4662,318.7755,8284.0
2019-10-23 14:20:00,350.31,350.48,350.29,350.36,2204.0,318.6117,318.7664,318.5936,318.6572,2204.0
2019-10-23 14:25:00,350.44,350.44,350.09,350.09,1093.0,318.73,318.73,318.4117,318.4117,1093.0
2019-10-23 14:30:00,350.1,350.51,350.07,350.4,3177.0,318.4207,318.7936,318.3935,318.6936,3177.0
2019-10-23 14:35:00,350.38,350.38,350.05,350.06,922.0,318.6754,318.6754,318.3753,318.3844,922.0
2019-10-23 14:40:00,349.92,349.95,349.65,349.65,1150.0,318.257,318.2843,318.0115,318.0115,1150.0
2019-10-23 14:45:00,349.71,350.01,349.7,350.0,4522.0,318.066,318.3389,318.0569,318.3298,4522.0
2019-10-23 14:50:00,350.0,350.02,349.76,349.98,1525.0,318.3298,318.348,318.1115,318.3116,1525.0
2019-10-23 14:55:00,350.07,350.81,350.01,350.68,5701.0,318.3935,319.0665,318.3389,318.9483,5701.0
2019-10-23 15:00:00,350.65,350.65,350.32,350.35,6485.0,318.921,318.921,318.6208,318.6481,6485.0
2019-10-23 15:05:00,350.34,350.36,350.02,350.02,6297.0,318.639,318.6572,318.348,318.348,6297.0
2019-10-23 15:10:00,350.07,350.17,349.92,349.94,3951.0,318.3935,318.4844,318.257,318.2752,3951.0
2019-10-23 15:15:00,349.89,350.25,349.87,350.24,3166.0,318.2297,318.5572,318.2116,318.5481,3166.0
2019-10-23 15:20:00,350.22,350.93,350.21,350.93,9662.0,318.5299,319.1756,318.5208,319.1756,9662.0
2019-10-23 15:25:00,350.95,351.6,350.9,351.54,12246.0,319.1938,319.785,319.1484,319.7304,12246.0
2019-10-23 15:30:00,351.69,352.16,351.51,351.88,9936.0,319.8669,320.2943,319.7032,320.0397,9936.0
2019-10-23 15:35:00,351.85,352.04,351.58,351.86,7427.0,320.0124,320.1852,319.7668,320.0215,7427.0
2019-10-23 15:40:00,351.9,352.48,351.89,352.43,8936.0,320.0579,320.5854,320.0488,320.5399,8936.0
2019-10-23 15:45:00,352.42,353.22,352.41,352.81,18513.0,320.5308,321.2584,320.5217,320.8855,18513.0
2019-10-23 15:50:00,352.86,352.86,352.26,352.28,27544.0,320.931,320.931,320.3853,320.4035,27544.0
2019-10-23 15:55:00,352.38,353.77,352.32,353.53,63425.0,320.4944,321.7587,320.4399,321.5404,63425.0
2019-10-24 09:30:00,348.0,348.0,343.0,344.3,40497.0,316.5108,316.5108,311.9632,313.1456,40497.0
2019-10-24 09:35:00,344.3,344.97,340.2,343.63,30564.0,313.1456,313.7549,309.4166,312.5362,30564.0
2019-10-24 09:40:00,343.62,344.63,342.99,344.43,16088.0,312.5271,313.4457,311.9541,313.2638,16088.0
2019-10-24 09:45:00,344.46,346.74,344.42,346.74,33645.0,313.2911,315.3648,313.2547,315.3648,33645.0
2019-10-24 09:50:00,346.46,349.67,346.46,347.54,16807.0,315.1101,318.0297,315.1101,316.0924,16807.0
2019-10-24 09:55:00,348.81,349.32,346.89,346.89,19814.0,317.2475,317.7113,315.5012,315.5012,19814.0
2019-10-24 10:00:00,346.89,348.75,346.3,348.74,12425.0,315.5012,317.1929,314.9646,317.1838,12425.0
2019-10-24 10:05:00,349.09,350.92,348.8,350.31,13980.0,317.5021,319.1665,317.2384,318.6117,13980.0
2019-10-24 10:10:00,350.01,351.74,350.0,350.6,10349.0,318.3389,319.9123,318.3298,318.8755,10349.0
2019-10-24 10:15:00,350.54,354.24,350.53,353.73,9695.0,318.8209,322.1861,318.8118,321.7223,9695.0
2019-10-24 10:20:00,353.59,354.48,353.01,354.02,13643.0,321.5949,322.4044,321.0674,321.986,13643.0
2019-10-24 10:25:00,353.71,354.34,352.25,352.63,13866.0,321.7041,322.2771,320.3762,320.7218,13866.0
2019-10-24 10:30:00,353.35,353.86,352.41,353.58,3936.0,321.3767,321.8405,320.5217,321.5859,3936.0
2019-10-24 10:35:00,353.82,354.5,349.77,353.61,29653.0,321.8041,322.4226,318.1206,321.6131,29653.0
2019-10-24 10:40:00,353.58,354.44,353.01,353.01,6393.0,321.5859,322.368,321.0674,321.0674,6393.0
2019-10-24 10:45:00,353.27,353.87,353.03,353.87,5873.0,321.3039,321.8496,321.0856,321.8496,5873.0
2019-10-24 10:50:00,353.95,354.19,352.9,353.47,7220.0,321.9224,322.1407,320.9674,321.4858,7220.0
2019-10-24 10:55:00,353.34,353.69,352.92,353.59,3478.0,321.3676,321.6859,320.9856,321.5949,3478.0
2019-10-24 11:00:00,353.36,353.36,351.91,351.97,3200.0,321.3858,321.3858,320.067,320.1215,3200.0
2019-10-24 11:05:00,351.79,351.79,350.34,350.47,6639.0,319.9578,319.9578,318.639,318.7573,6639.0
2019-10-24 11:10:00,350.33,351.15,349.57,349.92,9131.0,318.6299,319.3757,317.9387,318.257,9131.0
2019-10-24 11:15:00,349.86,350.48,348.8,349.2,11500.0,318.2025,318.7664,317.2384,317.6022,11500.0
2019-10-24 11:20:00,349.32,350.21,349.32,350.01,7608.0,317.7113,318.5208,317.7113,318.3389,7608.0
2019-10-24 11:25:00,350.34,353.41,350.33,353.15,6190.0,318.639,321.4312,318.6299,321.1948,6190.0
2019-10-24 11:30:00,353.3,353.31,352.33,352.5,11367.0,321.3312,321.3403,320.449,320.6036,11367.0
2019-10-24 11:35:00,352.51,352.51,351.54,351.93,6168.0,320.6127,320.6127,319.7304,320.0852,6168.0
2019-10-24 11:40:00,351.98,352.15,351.38,351.91,14150.0,320.1306,320.2853,319.5849,320.067,14150.0
2019-10-24 11:45:00,351.9,352.49,351.86,352.49,2401.0,320.0579,320.5945,320.0215,320.5945,2401.0
2019-10-24 11:50:00,352.47,352.91,351.98,352.91,7153.0,320.5763,320.9765,320.1306,320.9765,7153.0
2019-10-24 11:55:00,352.64,353.33,352.22,353.32,3998.0,320.7309,321.3585,320.3489,321.3494,3998.0
2019-10-24 12:00:00,353.34,354.24,353.34,354.2,9840.0,321.3676,322.1861,321.3676,322.1498,9840.0
2019-10-24 12:05:00,354.33,355.45,354.3,355.05,6427.0,322.268,323.2866,322.2407,322.9228,6427.0
2019-10-24 12:10:00,354.79,355.35,354.14,355.35,3978.0,322.6864,323.1957,322.0952,323.1957,3978.0
2019-10-24 12:15:00,355.27,355.55,355.1,355.55,4958.0,323.1229,323.3776,322.9683,323.3776,4958.0
2019-10-24 12:20:00,355.54,356.08,355.41,355.85,9051.0,323.3685,323.8596,323.2503,323.6505,9051.0
2019-10-24 12:25:00,355.94,357.57,355.94,357.56,6073.0,323.7323,325.2148,323.7323,325.2057,6073.0
2019-10-24 12:30:00,357.47,357.81,356.95,357.55,16696.0,325.1239,325.4331,324.6509,325.1966,16696.0
2019-10-24 12:35:00,357.51,358.63,357.38,358.17,26197.0,325.1602,326.1789,325.042,325.7605,26197.0
2019-10-24 12:40:00,358.31,358.31,357.67,358.06,2954.0,325.8879,325.8879,325.3058,325.6605,2954.0
2019-10-24 12:45:00,358.23,358.33,357.88,358.33,3200.0,325.8151,325.906,325.4968,325.906,3200.0
2019-10-24 12:50:00,358.16,358.39,357.87,358.39,10749.0,325.7514,325.9606,325.4877,325.9606,10749.0
2019-10-24 12:55:00,358.25,360.18,357.61,358.89,61323.0,325.8333,327.5886,325.2512,326.4154,61323.0
2019-10-24 13:00:00,359.29,360.23,359.17,359.94,5968.0,326.7792,327.6341,326.67,327.3704,5968.0
2019-10-24 13:05:00,360.05,360.05,358.66,358.73,17654.0,327.4704,327.4704,326.2062,326.2699,17654.0
2019-10-24 13:10:00,358.73,358.73,358.23,358.37,3620.0,326.2699,326.2699,325.8151,325.9424,3620.0
2019-10-24 13:15:00,358.46,358.5,358.0,358.1,3932.0,326.0243,326.0607,325.6059,325.6969,3932.0
2019-10-24 13:20:00,358.03,358.43,356.99,357.58,6093.0,325.6332,325.997,324.6873,325.2239,6093.0
2019-10-24 13:25:00,357.5,358.56,357.49,358.44,5146.0,325.1511,326.1152,325.1421,326.0061,5146.0
2019-10-24 13:30:00,358.62,359.1,358.32,359.06,4095.0,326.1698,326.6064,325.8969,326.57,4095.0
2019-10-24 13:35:00,359.07,359.37,358.97,359.25,3142.0,326.5791,326.8519,326.4881,326.7428,3142.0
2019-10-24 13:40:00,359.37,359.37,359.11,359.21,3401.0,326.8519,326.8519,326.6155,326.7064,3401.0
2019-10-24 13:45:00,359.23,359.25,358.42,358.67,5400.0,326.7246,326.7428,325.9879,326.2153,5400.0
2019-10-24 13:50:00,358.79,359.01,358.63,358.8,3900.0,326.3244,326.5245,326.1789,326.3335,3900.0
2019-10-24 13:55:00,358.77,359.01,358.03,358.03,10454.0,326.3062,326.5245,325.6332,325.6332,10454.0
2019-10-24 14:00:00,357.98,357.98,356.97,357.25,6601.0,325.5877,325.5877,324.6691,324.9238,6601.0
2019-10-24 14:05:00,357.12,357.21,356.76,356.88,8217.0,324.8055,324.8874,324.4781,324.5872,8217.0
2019-10-24 14:10:00,356.72,357.35,356.45,357.35,17854.0,324.4417,325.0147,324.1962,325.0147,17854.0
2019-10-24 14:15:00,357.51,358.52,357.26,358.52,32371.0,325.1602,326.0789,324.9329,326.0789,32371.0
2019-10-24 14:20:00,358.29,358.56,357.81,358.23,67599.0,325.8697,326.1152,325.4331,325.8151,67599.0
2019-10-24 14:25:00,358.39,359.19,358.36,359.07,3479.0,325.9606,326.6882,325.9333,326.5791,3479.0
2019-10-24 14:30:00,359.06,359.34,358.73,359.29,4757.0,326.57,326.8247,326.2699,326.7792,4757.0
2019-10-24 14:35:00,359.17,359.49,358.86,358.97,3509.0,326.67,326.9611,326.3881,326.4881,3509.0
2019-10-24 14:40:00,358.92,359.07,358.43,358.7,3406.0,326.4427,326.5791,325.997,326.2426,3406.0
2019-10-24 14:45:00,358.71,358.78,357.69,357.72,26200.0,326.2517,326.3153,325.324,325.3512,26200.0
2019-10-24 14:50:00,357.81,358.54,357.81,358.32,1300.0,325.4331,326.097,325.4331,325.8969,1300.0
2019-10-24 14:55:00,358.6,359.02,358.6,359.02,3699.0,326.1516,326.5336,326.1516,326.5336,3699.0
2019-10-24 15:00:00,359.02,359.02,358.27,358.33,3402.0,326.5336,326.5336,325.8515,325.906,3402.0
2019-10-24 15:05:00,358.37,358.4,358.07,358.36,3166.0,325.9424,325.9697,325.6696,325.9333,3166.0
2019-10-24 15:10:00,358.34,358.61,358.32,358.47,3937.0,325.9151,326.1607,325.8969,326.0334,3937.0
2019-10-24 15:15:00,358.52,358.86,358.44,358.86,5249.0,326.0789,326.3881,326.0061,326.3881,5249.0
2019-10-24 15:20:00,358.86,359.13,358.66,359.12,4630.0,326.3881,326.6337,326.2062,326.6246,4630.0
2019-10-24 15:25:00,359.24,359.39,359.0,359.06,4028.0,326.7337,326.8701,326.5154,326.57,4028.0
2019-10-24 15:30:00,359.07,359.11,358.58,358.65,7341.0,326.5791,326.6155,326.1334,326.1971,7341.0
2019-10-24 15:35:00,358.55,358.96,358.55,358.86,6233.0,326.1061,326.479,326.1061,326.3881,6233.0
2019-10-24 15:40:00,358.78,358.85,357.74,357.74,8701.0,326.3153,326.379,325.3694,325.3694,8701.0
2019-10-24 15:45:00,357.8,357.85,357.0,357.2,16820.0,325.424,325.4695,324.6964,324.8783,16820.0
2019-10-24 15:50:00,357.36,357.46,356.33,356.78,17346.0,325.0238,325.1148,324.087,324.4963,17346.0
2019-10-24 15:55:00,356.83,357.44,356.44,356.8,30501.0,324.5418,325.0966,324.1871,324.5145,30501.0
2019-10-25 09:30:00,357.58,358.21,355.0,355.0,12653.0,325.2239,325.7969,322.8774,322.8774,12653.0
2019-10-25 09:35:00,355.01,355.43,354.18,354.84,6036.0,322.8865,323.2685,322.1316,322.7318,6036.0
2019-10-25 09:40:00,355.12,356.86,355.12,356.3,3709.0,322.9865,324.5691,322.9865,324.0597,3709.0
2019-10-25 09:45:00,356.32,356.56,355.1,355.52,5550.0,324.0779,324.2962,322.9683,323.3503,5550.0
2019-10-25 09:50:00,355.6,355.95,354.17,355.95,5936.0,323.4231,323.7414,322.1225,323.7414,5936.0
2019-10-25 09:55:00,356.0,356.2,355.3,355.3,3316.0,323.7869,323.9688,323.1502,323.1502,3316.0
2019-10-25 10:00:00,355.3,355.61,354.74,354.75,6327.0,323.1502,323.4322,322.6409,322.65,6327.0
2019-10-25 10:05:00,354.68,355.0,354.33,354.51,7150.0,322.5863,322.8774,322.268,322.4317,7150.0
2019-10-25 10:10:00,354.69,354.69,353.0,353.0,4850.0,322.5954,322.5954,321.0583,321.0583,4850.0
2019-10-25 10:15:00,353.0,353.19,351.35,351.38,11124.0,321.0583,321.2311,319.5576,319.5849,11124.0
2019-10-25 10:20:00,351.59,351.95,351.05,351.64,4562.0,319.7759,320.1033,319.2848,319.8214,4562.0
2019-10-25 10:25:00,351.54,351.65,351.07,351.22,4536.0,319.7304,319.8305,319.303,319.4394,4536.0
2019-10-25 10:30:00,351.08,351.12,350.61,351.12,7917.0,319.3121,319.3485,318.8846,319.3485,7917.0
2019-10-25 10:35:00,351.38,351.44,350.65,350.66,3668.0,319.5849,319.6395,318.921,318.9301,3668.0
2019-10-25 10:40:00,350.51,350.72,349.73,349.73,5760.0,318.7936,318.9846,318.0842,318.0842,5760.0
2019-10-25 10:45:00,349.73,349.89,349.3,349.69,10287.0,318.0842,318.2297,317.6931,318.0478,10287.0
2019-10-25 10:50:00,349.62,349.94,349.29,349.68,13043.0,317.9842,318.2752,317.684,318.0388,13043.0
2019-10-25 10:55:00,349.68,349.87,348.7,349.85,17525.0,318.0388,318.2116,317.1474,318.1934,17525.0
2019-10-25 11:00:00,349.94,350.29,348.74,348.74,10163.0,318.2752,318.5936,317.1838,317.1838,10163.0
2019-10-25 11:05:00,348.87,349.48,347.67,349.41,16688.0,317.302,317.8568,316.2106,317.7932,16688.0
2019-10-25 11:10:00,349.36,350.0,348.76,349.51,9166.0,317.7477,318.3298,317.202,317.8841,9166.0
2019-10-25 11:15:00,349.42,349.55,348.31,348.5,4400.0,317.8023,317.9205,316.7927,316.9655,4400.0
2019-10-25 11:20:00,348.54,349.19,348.41,348.48,4359.0,317.0019,317.5931,316.8837,316.9473,4359.0
2019-10-25 11:25:00,348.42,349.05,348.42,348.59,3304.0,316.8928,317.4658,316.8928,317.0474,3304.0
2019-10-25 11:30:00,348.7,348.7,348.28,348.41,9027.0,317.1474,317.1474,316.7654,316.8837,9027.0
2019-10-25 11:35:00,348.25,348.64,347.94,348.64,7947.0,316.7381,317.0929,316.4562,317.0929,7947.0
2019-10-25 11:40:00,348.67,349.83,348.67,349.79,3850.0,317.1201,318.1752,317.1201,318.1388,3850.0
2019-10-25 11:45:00,349.95,349.95,348.73,349.09,7812.0,318.2843,318.2843,317.1747,317.5021,7812.0
2019-10-25 11:50:00,349.19,349.39,349.07,349.38,1306.0,317.5931,317.775,317.4839,317.7659,1306.0
2019-10-25 11:55:00,349.23,349.23,348.8,349.2,3100.0,317.6295,317.6295,317.2384,317.6022,3100.0
2019-10-25 12:00:00,349.41,349.42,349.14,349.14,3695.0,317.7932,317.8023,317.5476,317.5476,3695.0
2019-10-25 12:05:00,349.29,349.99,349.17,349.61,6248.0,317.684,318.3207,317.5749,317.9751,6248.0
2019-10-25 12:10:00,349.54,349.54,349.03,349.16,5100.0,317.9114,317.9114,317.4476,317.5658,5100.0
2019-10-25 12:15:00,349.01,349.04,348.56,348.85,2241.0,317.4294,317.4567,317.0201,317.2839,2241.0
2019-10-25 12:20:00,348.85,349.03,348.62,348.9,2150.0,317.2839,317.4476,317.0747,317.3293,2150.0
2019-10-25 12:25:00,349.04,349.24,349.0,349.14,3118.0,317.4567,317.6386,317.4203,317.5476,3118.0
2019-10-25 12:30:00,349.31,349.37,349.27,349.28,2050.0,317.7022,317.7568,317.6659,317.6749,2050.0
2019-10-25 12:35:00,349.24,349.35,349.13,349.35,5442.0,317.6386,317.7386,317.5385,317.7386,5442.0
2019-10-25 12:40:00,349.29,349.55,349.01,349.54,1744.0,317.684,317.9205,317.4294,317.9114,1744.0
2019-10-25 12:45:00,349.61,350.01,349.61,349.85,2100.0,317.9751,318.3389,317.9751,318.1934,2100.0
2019-10-25 12:50:00,349.91,350.01,349.41,349.44,6923.0,318.2479,318.3389,317.7932,317.8205,6923.0
2019-10-25 12:55:00,349.47,349.48,348.86,348.98,6323.0,317.8478,317.8568,317.2929,317.4021,6323.0
2019-10-25 13:00:00,349.12,349.33,349.1,349.24,3129.0,317.5294,317.7204,317.5112,317.6386,3129.0
2019-10-25 13:05:00,349.27,349.71,349.27,349.71,3400.0,317.6659,318.066,317.6659,318.066,3400.0
2019-10-25 13:10:00,349.72,350.01,349.61,349.72,3416.0,318.0751,318.3389,317.9751,318.0751,3416.0
2019-10-25 13:15:00,349.66,349.78,349.6,349.67,1370.0,318.0206,318.1297,317.966,318.0297,1370.0
2019-10-25 13:20:00,349.57,349.64,349.44,349.64,1607.0,317.9387,318.0024,317.8205,318.0024,1607.0
2019-10-25 13:25:00,349.7,349.76,349.64,349.65,1450.0,318.0569,318.1115,318.0024,318.0115,1450.0
2019-10-25 13:30:00,349.56,349.64,348.95,349.17,5874.0,317.9296,318.0024,317.3748,317.5749,5874.0
2019-10-25 13:35:00,349.0,349.0,348.5,348.5,2400.0,317.4203,317.4203,316.9655,316.9655,2400.0
2019-10-25 13:40:00,348.47,348.66,348.44,348.44,2914.0,316.9382,317.111,316.911,316.911,2914.0
2019-10-25 13:45:00,348.24,348.39,348.15,348.27,2618.0,316.7291,316.8655,316.6472,316.7563,2618.0
2019-10-25 13:50:00,348.16,348.34,348.01,348.02,2959.0,316.6563,316.82,316.5199,316.529,2959.0
2019-10-25 13:55:00,348.07,348.15,347.68,347.74,4488.0,316.5744,316.6472,316.2197,316.2743,4488.0
2019-10-25 14:00:00,347.65,347.65,347.23,347.41,6249.0,316.1924,316.1924,315.8104,315.9742,6249.0
2019-10-25 14:05:00,347.41,347.41,347.08,347.23,3371.0,315.9742,315.9742,315.674,315.8104,3371.0
2019-10-25 14:10:00,347.22,347.58,347.04,347.5,3864.0,315.8013,316.1288,315.6376,316.056,3864.0
2019-10-25 14:15:00,347.47,347.56,347.38,347.54,4151.0,316.0287,316.1106,315.9469,316.0924,4151.0
2019-10-25 14:20:00,347.59,347.64,347.3,347.44,5228.0,316.1379,316.1833,315.8741,316.0014,5228.0
2019-10-25 14:25:00,347.49,347.54,347.04,347.36,4562.0,316.0469,316.0924,315.6376,315.9287,4562.0
2019-10-25 14:30:00,347.23,347.26,346.69,346.76,5588.0,315.8104,315.8377,315.3193,315.383,5588.0
2019-10-25 14:35:00,346.7,346.75,346.17,346.17,5264.0,315.3284,315.3739,314.8464,314.8464,5264.0
2019-10-25 14:40:00,346.2,346.42,346.11,346.19,6384.0,314.8736,315.0737,314.7918,314.8645,6384.0
2019-10-25 14:45:00,346.16,346.26,345.72,345.85,9656.0,314.8373,314.9282,314.4371,314.5553,9656.0
2019-10-25 14:50:00,345.78,346.3,345.7,346.1,6816.0,314.4916,314.9646,314.4189,314.7827,6816.0
2019-10-25 14:55:00,346.1,346.3,345.92,346.05,25369.0,314.7827,314.9646,314.619,314.7372,25369.0
2019-10-25 15:00:00,346.03,346.14,345.73,346.0,11808.0,314.719,314.8191,314.4462,314.6917,11808.0
2019-10-25 15:05:00,346.01,346.18,345.75,346.0,26967.0,314.7008,314.8555,314.4644,314.6917,26967.0
2019-10-25 15:10:00,346.05,346.16,345.4,345.4,34586.0,314.7372,314.8373,314.146,314.146,34586.0
2019-10-25 15:15:00,345.48,345.67,345.24,345.45,44740.0,314.2188,314.3916,314.0005,314.1915,44740.0
2019-10-25 15:20:00,345.5,345.95,345.4,345.6,43924.0,314.237,314.6463,314.146,314.3279,43924.0
2019-10-25 15:25:00,345.44,345.75,345.44,345.53,49493.0,314.1824,314.4644,314.1824,314.2643,49493.0
2019-10-25 15:30:00,345.56,345.63,345.45,345.5,25971.0,314.2916,314.3552,314.1915,314.237,25971.0
2019-10-25 15:35:00,345.56,346.55,345.35,346.37,44854.0,314.2916,315.192,314.1006,315.0283,44854.0
2019-10-25 15:40:00,346.38,346.95,345.71,346.0,43443.0,315.0374,315.5558,314.428,314.6917,43443.0
2019-10-25 15:45:00,345.99,346.11,345.0,345.0,47274.0,314.6826,314.7918,313.7822,313.7822,47274.0
2019-10-25 15:50:00,345.1,345.32,344.92,345.06,85168.0,313.8732,314.0733,313.7095,313.8368,85168.0
2019-10-25 15:55:00,345.09,345.36,344.89,345.0,137963.0,313.8641,314.1097,313.6822,313.7822,137963.0
2019-10-28 09:30:00,345.74,346.05,344.46,344.7,52906.0,314.4553,314.7372,313.2911,313.5094,52906.0
2019-10-28 09:35:00,344.5,345.5,344.28,345.04,42547.0,313.3275,314.237,313.1274,313.8186,42547.0
2019-10-28 09:40:00,345.14,345.39,344.9,344.91,36855.0,313.9096,314.1369,313.6913,313.7004,36855.0
2019-10-28 09:45:00,345.09,348.29,345.0,346.78,32408.0,313.8641,316.7745,313.7822,315.4012,32408.0
2019-10-28 09:50:00,346.58,346.58,345.07,345.33,28705.0,315.2193,315.2193,313.8459,314.0824,28705.0
2019-10-28 09:55:00,345.5,346.62,345.01,345.04,23215.0,314.237,315.2556,313.7913,313.8186,23215.0
2019-10-28 10:00:00,345.35,345.36,344.64,344.94,38866.0,314.1006,314.1097,313.4548,313.7277,38866.0
2019-10-28 10:05:00,345.14,346.36,344.93,346.21,21895.0,313.9096,315.0192,313.7186,314.8827,21895.0
2019-10-28 10:10:00,346.2,346.71,345.89,346.71,16304.0,314.8736,315.3375,314.5917,315.3375,16304.0
2019-10-28 10:15:00,346.73,347.83,346.03,347.76,10582.0,315.3557,316.3562,314.719,316.2925,10582.0
2019-10-28 10:20:00,347.78,348.0,347.01,347.28,7186.0,316.3107,316.5108,315.6103,315.8559,7186.0
2019-10-28 10:25:00,347.23,347.72,346.68,347.72,10178.0,315.8104,316.2561,315.3102,316.2561,10178.0
2019-10-28 10:30:00,347.67,348.44,346.91,346.94,26032.0,316.2106,316.911,315.5194,315.5467,26032.0
2019-10-28 10:35:00,346.96,347.14,345.65,345.99,54987.0,315.5649,315.7286,314.3734,314.6826,54987.0
2019-10-28 10:40:00,345.92,346.28,345.51,345.99,6190.0,314.619,314.9464,314.2461,314.6826,6190.0
2019-10-28 10:45:00,346.07,347.06,345.89,346.52,8054.0,314.7554,315.6558,314.5917,315.1647,8054.0
2019-10-28 10:50:00,346.44,346.75,346.22,346.51,9948.0,315.0919,315.3739,314.8918,315.1556,9948.0
2019-10-28 10:55:00,346.45,346.53,345.72,346.0,17922.0,315.101,315.1738,314.4371,314.6917,17922.0
2019-10-28 11:00:00,346.07,346.58,346.05,346.31,18871.0,314.7554,315.2193,314.7372,314.9737,18871.0
2019-10-28 11:05:00,346.38,346.45,345.99,346.13,6750.0,315.0374,315.101,314.6826,314.81,6750.0
2019-10-28 11:10:00,346.06,346.29,346.06,346.19,4903.0,314.7463,314.9555,314.7463,314.8645,4903.0
2019-10-28 11:15:00,346.18,346.24,345.51,345.51,6548.0,314.8555,314.91,314.2461,314.2461,6548.0
2019-10-28 11:20:00,345.47,346.11,345.47,346.1,6151.0,314.2097,314.7918,314.2097,314.7827,6151.0
2019-10-28 11:25:00,345.98,346.03,345.67,345.97,3556.0,314.6736,314.719,314.3916,314.6645,3556.0
2019-10-28 11:30:00,346.46,346.47,345.89,346.12,5562.0,315.1101,315.1192,314.5917,314.8009,5562.0
2019-10-28 11:35:00,346.04,346.14,345.5,345.5,4784.0,314.7281,314.8191,314.237,314.237,4784.0
2019-10-28 11:40:00,345.55,346.04,345.55,345.8,1889.0,314.2825,314.7281,314.2825,314.5098,1889.0
2019-10-28 11:45:00,345.86,345.97,345.51,345.51,4476.0,314.5644,314.6645,314.2461,314.2461,4476.0
2019-10-28 11:50:00,345.5,345.68,345.21,345.68,6894.0,314.237,314.4007,313.9732,314.4007,6894.0
2019-10-28 11:55:00,345.67,345.67,345.44,345.44,2520.0,314.3916,314.3916,314.1824,314.1824,2520.0
2019-10-28 12:00:00,345.41,345.61,345.36,345.52,5770.0,314.1551,314.337,314.1097,314.2552,5770.0
2019-10-28 12:05:00,345.49,345.6,345.2,345.24,7687.0,314.2279,314.3279,313.9641,314.0005,7687.0
2019-10-28 12:10:00,345.28,345.34,345.05,345.2,3376.0,314.0369,314.0915,313.8277,313.9641,3376.0
2019-10-28 12:15:00,345.18,345.37,345.07,345.37,4171.0,313.9459,314.1187,313.8459,314.1187,4171.0
2019-10-28 12:20:00,345.37,345.66,345.35,345.46,11129.0,314.1187,314.3825,314.1006,314.2006,11129.0
2019-10-28 12:25:00,345.55,345.86,345.3,345.58,11760.0,314.2825,314.5644,314.0551,314.3097,11760.0
2019-10-28 12:30:00,345.5,345.59,345.0,345.0,8451.0,314.237,314.3188,313.7822,313.7822,8451.0
2019-10-28 12:35:00,345.13,345.6,345.07,345.49,2600.0,313.9005,314.3279,313.8459,314.2279,2600.0
2019-10-28 12:40:00,345.51,345.6,345.44,345.56,11518.0,314.2461,314.3279,314.1824,314.2916,11518.0
2019-10-28 12:45:00,345.5,345.54,345.32,345.46,14381.0,314.237,314.2734,314.0733,314.2006,14381.0
2019-10-28 12:50:00,345.51,345.53,345.3,345.34,4005.0,314.2461,314.2643,314.0551,314.0915,4005.0
2019-10-28 12:55:00,345.38,345.39,345.0,345.21,4879.0,314.1278,314.1369,313.7822,313.9732,4879.0
2019-10-28 13:00:00,345.12,345.39,345.04,345.39,3100.0,313.8914,314.1369,313.8186,314.1369,3100.0
2019-10-28 13:05:00,345.46,345.46,345.0,345.22,5616.0,314.2006,314.2006,313.7822,313.9823,5616.0
2019-10-28 13:10:00,345.33,345.75,345.28,345.55,4704.0,314.0824,314.4644,314.0369,314.2825,4704.0
2019-10-28 13:15:00,345.57,345.69,345.34,345.54,5118.0,314.3006,314.4098,314.0915,314.2734,5118.0
2019-10-28 13:20:00,345.55,345.68,345.45,345.47,6503.0,314.2825,314.4007,314.1915,314.2097,6503.0
2019-10-28 13:25:00,345.42,345.54,345.17,345.45,15552.0,314.1642,314.2734,313.9368,314.1915,15552.0
2019-10-28 13:30:00,345.58,345.84,345.24,345.24,30355.0,314.3097,314.5462,314.0005,314.0005,30355.0
2019-10-28 13:35:00,345.24,345.55,345.24,345.39,2811.0,314.0005,314.2825,314.0005,314.1369,2811.0
2019-10-28 13:40:00,345.48,346.34,345.45,346.18,5702.0,314.2188,315.001,314.1915,314.8555,5702.0
2019-10-28 13:45:00,346.14,346.51,346.1,346.1,5239.0,314.8191,315.1556,314.7827,314.7827,5239.0
2019-10-28 13:50:00,346.13,346.5,346.06,346.5,2408.0,314.81,315.1465,314.7463,315.1465,2408.0
2019-10-28 13:55:00,346.62,346.9,346.11,346.42,19590.0,315.2556,315.5103,314.7918,315.0737,19590.0
2019-10-28 14:00:00,346.42,346.91,346.14,346.56,12917.0,315.0737,315.5194,314.8191,315.2011,12917.0
2019-10-28 14:05:00,346.53,346.58,346.38,346.42,3001.0,315.1738,315.2193,315.0374,315.0737,3001.0
2019-10-28 14:10:00,346.46,346.62,346.45,346.47,1600.0,315.1101,315.2556,315.101,315.1192,1600.0
2019-10-28 14:15:00,346.54,346.85,346.54,346.81,2621.0,315.1829,315.4648,315.1829,315.4284,2621.0
2019-10-28 14:20:00,346.91,347.27,346.91,347.27,1900.0,315.5194,315.8468,315.5194,315.8468,1900.0
2019-10-28 14:25:00,347.43,347.45,347.25,347.32,1900.0,315.9923,316.0105,315.8286,315.8923,1900.0
2019-10-28 14:30:00,347.35,347.4,346.94,347.34,11955.0,315.9196,315.9651,315.5467,315.9105,11955.0
2019-10-28 14:35:00,347.34,347.52,347.2,347.52,6770.0,315.9105,316.0742,315.7832,316.0742,6770.0
2019-10-28 14:40:00,347.45,347.45,347.29,347.42,2597.0,316.0105,316.0105,315.865,315.9833,2597.0
2019-10-28 14:45:00,347.32,347.58,347.15,347.58,8466.0,315.8923,316.1288,315.7377,316.1288,8466.0
2019-10-28 14:50:00,347.67,348.11,347.67,347.75,4333.0,316.2106,316.6108,316.2106,316.2834,4333.0
2019-10-28 14:55:00,347.72,347.94,347.66,347.94,2930.0,316.2561,316.4562,316.2015,316.4562,2930.0
2019-10-28 15:00:00,347.96,348.02,347.82,347.82,5587.0,316.4744,316.529,316.3471,316.3471,5587.0
2019-10-28 15:05:00,347.78,347.98,347.75,347.75,7679.0,316.3107,316.4926,316.2834,316.2834,7679.0
2019-10-28 15:10:00,347.75,348.23,347.68,348.23,6923.0,316.2834,316.72,316.2197,316.72,6923.0
2019-10-28 15:15:00,348.24,348.24,347.8,347.81,8181.0,316.7291,316.7291,316.3289,316.338,8181.0
2019-10-28 15:20:00,347.79,347.96,347.7,347.8,6077.0,316.3198,316.4744,316.2379,316.3289,6077.0
2019-10-28 15:25:00,347.8,347.96,347.57,347.61,7112.0,316.3289,316.4744,316.1197,316.1561,7112.0
2019-10-28 15:30:00,347.57,347.62,347.0,347.0,7319.0,316.1197,316.1652,315.6013,315.6013,7319.0
2019-10-28 15:35:00,346.98,347.02,346.6,346.75,7662.0,315.5831,315.6194,315.2374,315.3739,7662.0
2019-10-28 15:40:00,346.74,346.84,346.48,346.65,17003.0,315.3648,315.4557,315.1283,315.2829,17003.0
2019-10-28 15:45:00,346.68,346.82,346.54,346.8,25747.0,315.3102,315.4375,315.1829,315.4194,25747.0
2019-10-28 15:50:00,346.9,346.96,346.74,346.9,37413.0,315.5103,315.5649,315.3648,315.5103,37413.0
2019-10-28 15:55:00,346.91,346.94,346.51,346.52,38124.0,315.5194,315.5467,315.1556,315.1647,38124.0
2019-10-29 09:30:00,346.45,346.97,345.85,346.45,9688.0,315.101,315.574,314.5553,315.101,9688.0
2019-10-29 09:35:00,346.59,348.13,346.58,348.13,2730.0,315.2284,316.629,315.2193,316.629,2730.0
2019-10-29 09:40:00,347.88,348.51,347.47,348.5,7967.0,316.4016,316.9746,316.0287,316.9655,7967.0
2019-10-29 09:45:00,348.75,348.97,348.0,348.36,5652.0,317.1929,317.393,316.5108,316.8382,5652.0
2019-10-29 09:50:00,348.43,349.7,348.18,349.34,18110.0,316.9019,318.0569,316.6745,317.7295,18110.0
2019-10-29 09:55:00,349.59,349.94,347.81,347.81,10774.0,317.9569,318.2752,316.338,316.338,10774.0
2019-10-29 10:00:00,348.35,348.95,348.08,348.61,2526.0,316.8291,317.3748,316.5835,317.0656,2526.0
2019-10-29 10:05:00,348.67,349.39,348.67,349.39,1904.0,317.1201,317.775,317.1201,317.775,1904.0
2019-10-29 10:10:00,349.24,349.25,347.79,348.28,15219.0,317.6386,317.6477,316.3198,316.7654,15219.0
2019-10-29 10:15:00,348.38,348.55,348.29,348.53,1964.0,316.8564,317.011,316.7745,316.9928,1964.0
2019-10-29 10:20:00,348.83,348.88,347.96,348.06,3632.0,317.2657,317.3111,316.4744,316.5653,3632.0
2019-10-29 10:25:00,348.27,348.55,348.15,348.38,1141.0,316.7563,317.011,316.6472,316.8564,1141.0
2019-10-29 10:30:00,348.53,349.35,348.43,349.11,12465.0,316.9928,317.7386,316.9019,317.5203,12465.0
2019-10-29 10:35:00,349.44,349.83,349.44,349.63,6300.0,317.8205,318.1752,317.8205,317.9933,6300.0
2019-10-29 10:40:00,349.67,349.81,349.45,349.46,4530.0,318.0297,318.157,317.8296,317.8387,4530.0
2019-10-29 10:45:00,349.36,350.08,349.36,349.75,4434.0,317.7477,318.4026,317.7477,318.1024,4434.0
2019-10-29 10:50:00,349.75,349.75,349.39,349.43,2400.0,318.1024,318.1024,317.775,317.8114,2400.0
2019-10-29 10:55:00,349.63,350.16,349.32,349.32,27785.0,317.9933,318.4753,317.7113,317.7113,27785.0
2019-10-29 11:00:00,349.56,349.73,349.13,349.73,7800.0,317.9296,318.0842,317.5385,318.0842,7800.0
2019-10-29 11:05:00,349.72,349.78,349.33,349.62,3687.0,318.0751,318.1297,317.7204,317.9842,3687.0
2019-10-29 11:10:00,349.56,349.63,349.1,349.5,16356.0,317.9296,317.9933,317.5112,317.875,16356.0
2019-10-29 11:15:00,349.62,349.79,349.15,349.15,3734.0,317.9842,318.1388,317.5567,317.5567,3734.0
2019-10-29 11:20:00,349.14,349.21,348.82,348.89,3335.0,317.5476,317.6113,317.2566,317.3202,3335.0
2019-10-29 11:25:00,348.81,349.34,348.81,349.15,3245.0,317.2475,317.7295,317.2475,317.5567,3245.0
2019-10-29 11:30:00,349.2,349.48,349.1,349.25,3975.0,317.6022,317.8568,317.5112,317.6477,3975.0
2019-10-29 11:35:00,349.21,349.21,348.76,348.96,2900.0,317.6113,317.6113,317.202,317.3839,2900.0
2019-10-29 11:40:00,349.14,349.26,348.97,349.21,1300.0,317.5476,317.6568,317.393,317.6113,1300.0
2019-10-29 11:45:00,349.22,349.25,348.35,348.35,3201.0,317.6204,317.6477,316.8291,316.8291,3201.0
2019-10-29 11:50:00,348.3,348.57,348.26,348.37,2070.0,316.7836,317.0292,316.7472,316.8473,2070.0
2019-10-29 11:55:00,348.29,348.46,347.71,347.78,2900.0,316.7745,316.9291,316.247,316.3107,2900.0
2019-10-29 12:00:00,347.77,348.38,347.59,348.18,5586.0,316.3016,316.8564,316.1379,316.6745,5586.0
2019-10-29 12:05:00,348.04,348.16,347.73,348.09,2306.0,316.5471,316.6563,316.2652,316.5926,2306.0
2019-10-29 12:10:00,348.18,348.27,348.0,348.01,2707.0,316.6745,316.7563,316.5108,316.5199,2707.0
2019-10-29 12:15:00,348.0,348.0,347.75,347.87,2822.0,316.5108,316.5108,316.2834,316.3925,2822.0
2019-10-29 12:20:00,347.96,348.4,347.81,348.3,1667.0,316.4744,316.8746,316.338,316.7836,1667.0
2019-10-29 12:25:00,348.34,348.78,348.33,348.76,1700.0,316.82,317.2202,316.8109,317.202,1700.0
2019-10-29 12:30:00,348.8,349.03,348.72,348.74,2306.0,317.2384,317.4476,317.1656,317.1838,2306.0
2019-10-29 12:35:00,348.82,349.26,348.66,349.22,3051.0,317.2566,317.6568,317.111,317.6204,3051.0
2019-10-29 12:40:00,349.21,349.29,349.07,349.07,2996.0,317.6113,317.684,317.4839,317.4839,2996.0
2019-10-29 12:45:00,349.19,349.4,349.16,349.4,1500.0,317.5931,317.7841,317.5658,317.7841,1500.0
2019-10-29 12:50:00,349.37,349.48,349.14,349.23,3906.0,317.7568,317.8568,317.5476,317.6295,3906.0
2019-10-29 12:55:00,349.14,349.16,348.97,349.01,2814.0,317.5476,317.5658,317.393,317.4294,2814.0
2019-10-29 13:00:00,349.1,349.13,348.8,348.91,2104.0,317.5112,317.5385,317.2384,317.3384,2104.0
2019-10-29 13:05:00,349.03,349.05,348.75,348.8,1843.0,317.4476,317.4658,317.1929,317.2384,1843.0
2019-10-29 13:10:00,348.73,349.01,348.73,348.88,2565.0,317.1747,317.4294,317.1747,317.3111,2565.0
2019-10-29 13:15:00,348.81,349.07,348.81,348.89,2198.0,317.2475,317.4839,317.2475,317.3202,2198.0
2019-10-29 13:20:00,348.86,348.86,348.41,348.41,2301.0,317.2929,317.2929,316.8837,316.8837,2301.0
2019-10-29 13:25:00,348.36,348.55,348.33,348.45,2590.0,316.8382,317.011,316.8109,316.92,2590.0
2019-10-29 13:30:00,348.42,348.86,348.24,348.72,3313.0,316.8928,317.2929,316.7291,317.1656,3313.0
2019-10-29 13:35:00,348.71,348.81,348.44,348.72,2835.0,317.1565,317.2475,316.911,317.1656,2835.0
2019-10-29 13:40:00,348.68,348.69,348.45,348.49,1415.0,317.1292,317.1383,316.92,316.9564,1415.0
2019-10-29 13:45:00,348.54,348.8,348.5,348.79,3022.0,317.0019,317.2384,316.9655,317.2293,3022.0
2019-10-29 13:50:00,348.8,348.8,348.49,348.71,2975.0,317.2384,317.2384,316.9564,317.1565,2975.0
2019-10-29 13:55:00,348.71,348.72,348.57,348.69,2685.0,317.1565,317.1656,317.0292,317.1383,2685.0
2019-10-29 14:00:00,348.64,348.64,348.11,348.11,4882.0,317.0929,317.0929,316.6108,316.6108,4882.0
2019-10-29 14:05:00,348.01,348.07,347.55,348.07,4568.0,316.5199,316.5744,316.1015,316.5744,4568.0
2019-10-29 14:10:00,348.09,348.13,347.59,347.62,3853.0,316.5926,316.629,316.1379,316.1652,3853.0
2019-10-29 14:15:00,347.65,347.75,347.48,347.51,1822.0,316.1924,316.2834,316.0378,316.0651,1822.0
2019-10-29 14:20:00,347.59,347.83,347.58,347.79,2580.0,316.1379,316.3562,316.1288,316.3198,2580.0
2019-10-29 14:25:00,347.71,347.81,347.51,347.69,2815.0,316.247,316.338,316.0651,316.2288,2815.0
2019-10-29 14:30:00,347.73,348.15,347.73,348.15,1909.0,316.2652,316.6472,316.2652,316.6472,1909.0
2019-10-29 14:35:00,348.22,348.41,348.03,348.03,3697.0,316.7109,316.8837,316.5381,316.5381,3697.0
2019-10-29 14:40:00,348.09,348.09,347.5,347.76,2833.0,316.5926,316.5926,316.056,316.2925,2833.0
2019-10-29 14:45:00,347.72,347.83,347.57,347.57,4067.0,316.2561,316.3562,316.1197,316.1197,4067.0
2019-10-29 14:50:00,347.61,347.78,347.53,347.57,6379.0,316.1561,316.3107,316.0833,316.1197,6379.0
2019-10-29 14:55:00,347.49,347.82,347.04,347.44,20115.0,316.0469,316.3471,315.6376,316.0014,20115.0
2019-10-29 15:00:00,347.38,347.47,347.29,347.41,3793.0,315.9469,316.0287,315.865,315.9742,3793.0
2019-10-29 15:05:00,347.39,347.48,347.05,347.1,6199.0,315.956,316.0378,315.6467,315.6922,6199.0
2019-10-29 15:10:00,347.1,347.1,346.82,346.95,2411.0,315.6922,315.6922,315.4375,315.5558,2411.0
2019-10-29 15:15:00,346.92,347.34,346.91,347.18,6743.0,315.5285,315.9105,315.5194,315.765,6743.0
2019-10-29 15:20:00,347.19,347.19,346.87,347.0,2370.0,315.7741,315.7741,315.483,315.6013,2370.0
2019-10-29 15:25:00,347.0,347.24,346.95,347.0,4331.0,315.6013,315.8195,315.5558,315.6013,4331.0
2019-10-29 15:30:00,347.02,347.13,346.95,347.09,10133.0,315.6194,315.7195,315.5558,315.6831,10133.0
2019-10-29 15:35:00,347.09,347.09,346.86,346.9,7574.0,315.6831,315.6831,315.4739,315.5103,7574.0
2019-10-29 15:40:00,346.9,347.17,346.9,347.13,9191.0,315.5103,315.7559,315.5103,315.7195,9191.0
2019-10-29 15:45:00,347.06,347.15,346.59,346.75,14251.0,315.6558,315.7377,315.2284,315.3739,14251.0
2019-10-29 15:50:00,346.86,346.93,346.52,346.52,27995.0,315.4739,315.5376,315.1647,315.1647,27995.0
2019-10-29 15:55:00,346.63,347.25,346.44,347.13,36944.0,315.2647,315.8286,315.0919,315.7195,36944.0
2019-10-30 09:30:00,348.05,348.31,347.25,348.31,9950.0,316.5562,316.7927,315.8286,316.7927,9950.0
2019-10-30 09:35:00,348.41,350.0,348.04,350.0,4091.0,316.8837,318.3298,316.5471,318.3298,4091.0
2019-10-30 09:40:00,349.72,350.72,349.08,350.53,7490.0,318.0751,318.9846,317.493,318.8118,7490.0
2019-10-30 09:45:00,350.49,350.84,350.09,350.57,5546.0,318.7755,319.0938,318.4117,318.8482,5546.0
2019-10-30 09:50:00,350.62,350.62,350.13,350.41,1300.0,318.8937,318.8937,318.448,318.7027,1300.0
2019-10-30 09:55:00,350.61,352.12,350.61,351.99,11162.0,318.8846,320.258,318.8846,320.1397,11162.0
2019-10-30 10:00:00,351.55,352.8,351.53,352.0,8415.0,319.7395,320.8764,319.7214,320.1488,8415.0
2019-10-30 10:05:00,351.89,352.54,351.82,352.42,8697.0,320.0488,320.64,319.9851,320.5308,8697.0
2019-10-30 10:10:00,352.61,353.35,352.61,353.21,3317.0,320.7036,321.3767,320.7036,321.2493,3317.0
2019-10-30 10:15:00,353.27,353.27,352.5,352.61,7002.0,321.3039,321.3039,320.6036,320.7036,7002.0
2019-10-30 10:20:00,352.73,352.73,352.1,352.33,2023.0,320.8128,320.8128,320.2398,320.449,2023.0
2019-10-30 10:25:00,352.24,352.9,352.24,352.37,5513.0,320.3671,320.9674,320.3671,320.4853,5513.0
2019-10-30 10:30:00,352.44,352.68,352.2,352.4,2450.0,320.549,320.7673,320.3307,320.5126,2450.0
2019-10-30 10:35:00,352.35,352.91,352.23,352.91,4657.0,320.4672,320.9765,320.358,320.9765,4657.0
2019-10-30 10:40:00,352.88,352.88,352.28,352.28,1940.0,320.9492,320.9492,320.4035,320.4035,1940.0
2019-10-30 10:45:00,352.34,352.43,351.96,352.18,2424.0,320.4581,320.5399,320.1124,320.3125,2424.0
2019-10-30 10:50:00,352.21,352.27,352.0,352.0,1400.0,320.3398,320.3944,320.1488,320.1488,1400.0
2019-10-30 10:55:00,352.12,352.12,351.84,351.84,2448.0,320.258,320.258,320.0033,320.0033,2448.0
2019-10-30 11:00:00,351.93,351.99,351.59,351.67,4956.0,320.0852,320.1397,319.7759,319.8487,4956.0
2019-10-30 11:05:00,351.63,351.73,350.81,350.81,4050.0,319.8123,319.9033,319.0665,319.0665,4050.0
2019-10-30 11:10:00,350.98,351.03,350.65,350.93,2521.0,319.2211,319.2666,318.921,319.1756,2521.0
2019-10-30 11:15:00,350.97,351.02,350.79,350.96,2308.0,319.212,319.2575,319.0483,319.2029,2308.0
2019-10-30 11:20:00,350.89,350.97,350.6,350.97,2890.0,319.1393,319.212,318.8755,319.212,2890.0
2019-10-30 11:25:00,351.04,351.38,351.04,351.35,1987.0,319.2757,319.5849,319.2757,319.5576,1987.0
2019-10-30 11:30:00,351.4,351.48,351.02,351.48,7991.0,319.6031,319.6759,319.2575,319.6759,7991.0
2019-10-30 11:35:00,351.36,351.53,351.36,351.36,1600.0,319.5667,319.7214,319.5667,319.5667,1600.0
2019-10-30 11:40:00,351.36,351.73,351.3,351.73,7010.0,319.5667,319.9033,319.5122,319.9033,7010.0
2019-10-30 11:45:00,351.72,351.89,351.18,351.31,7350.0,319.8942,320.0488,319.403,319.5213,7350.0
2019-10-30 11:50:00,351.31,351.56,351.14,351.56,4954.0,319.5213,319.7486,319.3666,319.7486,4954.0
2019-10-30 11:55:00,351.56,351.63,350.82,350.82,2423.0,319.7486,319.8123,319.0756,319.0756,2423.0
2019-10-30 12:00:00,350.77,351.34,350.76,351.34,1400.0,319.0301,319.5485,319.021,319.5485,1400.0
2019-10-30 12:05:00,351.44,351.47,351.19,351.39,4559.0,319.6395,319.6668,319.4121,319.594,4559.0
2019-10-30 12:10:00,351.27,351.4,351.25,351.4,1000.0,319.4849,319.6031,319.4667,319.6031,1000.0
2019-10-30 12:15:00,351.33,351.98,351.3,351.98,2150.0,319.5394,320.1306,319.5122,320.1306,2150.0
2019-10-30 12:20:00,352.19,352.41,352.16,352.29,3297.0,320.3216,320.5217,320.2943,320.4126,3297.0
2019-10-30 12:25:00,352.3,352.42,351.66,351.73,13149.0,320.4217,320.5308,319.8396,319.9033,13149.0
2019-10-30 12:30:00,351.75,352.09,351.53,351.66,11730.0,319.9214,320.2307,319.7214,319.8396,11730.0
2019-10-30 12:35:00,351.71,351.71,350.9,351.13,30132.0,319.8851,319.8851,319.1484,319.3575,30132.0
2019-10-30 12:40:00,351.0,351.89,351.0,351.53,5640.0,319.2393,320.0488,319.2393,319.7214,5640.0
2019-10-30 12:45:00,351.68,351.71,351.33,351.35,3470.0,319.8578,319.8851,319.5394,319.5576,3470.0
2019-10-30 12:50:00,351.44,351.66,351.37,351.51,2840.0,319.6395,319.8396,319.5758,319.7032,2840.0
2019-10-30 12:55:00,351.37,351.63,351.28,351.4,23027.0,319.5758,319.8123,319.494,319.6031,23027.0
2019-10-30 13:00:00,351.46,351.62,351.44,351.5,5177.0,319.6577,319.8032,319.6395,319.6941,5177.0
2019-10-30 13:05:00,351.4,351.49,351.4,351.43,1854.0,319.6031,319.685,319.6031,319.6304,1854.0
2019-10-30 13:10:00,351.42,351.56,351.24,351.52,2038.0,319.6213,319.7486,319.4576,319.7123,2038.0
2019-10-30 13:15:00,351.57,351.57,351.27,351.3,2200.0,319.7577,319.7577,319.4849,319.5122,2200.0
2019-10-30 13:20:00,351.24,351.36,351.18,351.19,2720.0,319.4576,319.5667,319.403,319.4121,2720.0
2019-10-30 13:25:00,351.34,351.65,351.33,351.39,2612.0,319.5485,319.8305,319.5394,319.594,2612.0
2019-10-30 13:30:00,351.37,351.54,351.05,351.05,3260.0,319.5758,319.7304,319.2848,319.2848,3260.0
2019-10-30 13:35:00,351.14,351.42,351.13,351.42,2511.0,319.3666,319.6213,319.3575,319.6213,2511.0
2019-10-30 13:40:00,351.31,351.53,351.31,351.53,2164.0,319.5213,319.7214,319.5213,319.7214,2164.0
2019-10-30 13:45:00,351.45,351.45,351.13,351.27,2543.0,319.6486,319.6486,319.3575,319.4849,2543.0
2019-10-30 13:50:00,351.27,351.47,351.16,351.23,2100.0,319.4849,319.6668,319.3848,319.4485,2100.0
2019-10-30 13:55:00,351.1,351.1,350.46,350.46,3229.0,319.3303,319.3303,318.7482,318.7482,3229.0
2019-10-30 14:00:00,350.25,350.7,349.93,350.6,2951.0,318.5572,318.9665,318.2661,318.8755,2951.0
2019-10-30 14:05:00,350.59,350.81,350.27,350.71,9254.0,318.8664,319.0665,318.5754,318.9756,9254.0
2019-10-30 14:10:00,350.87,351.0,350.82,351.0,1172.0,319.1211,319.2393,319.0756,319.2393,1172.0
2019-10-30 14:15:00,351.27,351.38,351.19,351.25,1712.0,319.4849,319.5849,319.4121,319.4667,1712.0
2019-10-30 14:20:00,351.46,351.82,351.35,351.44,1244.0,319.6577,319.9851,319.5576,319.6395,1244.0
2019-10-30 14:25:00,351.23,351.54,351.1,351.38,14532.0,319.4485,319.7304,319.3303,319.5849,14532.0
2019-10-30 14:30:00,351.41,351.42,350.71,350.93,2119.0,319.6122,319.6213,318.9756,319.1756,2119.0
2019-10-30 14:35:00,350.7,351.45,350.7,350.96,13881.0,318.9665,319.6486,318.9665,319.2029,13881.0
2019-10-30 14:40:00,350.96,351.49,350.64,351.45,3693.0,319.2029,319.685,318.9119,319.6486,3693.0
2019-10-30 14:45:00,351.43,352.38,351.43,352.38,4205.0,319.6304,320.4944,319.6304,320.4944,4205.0
2019-10-30 14:50:00,352.41,353.14,352.41,352.68,18659.0,320.5217,321.1857,320.5217,320.7673,18659.0
2019-10-30 14:55:00,352.87,352.93,352.6,352.93,4416.0,320.9401,320.9947,320.6945,320.9947,4416.0
2019-10-30 15:00:00,352.84,353.17,352.67,353.14,3609.0,320.9128,321.213,320.7582,321.1857,3609.0
2019-10-30 15:05:00,353.17,353.88,353.15,353.71,14447.0,321.213,321.8587,321.1948,321.7041,14447.0
2019-10-30 15:10:00,353.71,353.79,353.37,353.37,18132.0,321.7041,321.7769,321.3949,321.3949,18132.0
2019-10-30 15:15:00,353.37,353.56,353.29,353.42,10107.0,321.3949,321.5677,321.3221,321.4403,10107.0
2019-10-30 15:20:00,353.54,354.56,353.53,354.43,6823.0,321.5495,322.4772,321.5404,322.3589,6823.0
2019-10-30 15:25:00,354.46,354.46,354.16,354.35,9954.0,322.3862,322.3862,322.1134,322.2862,9954.0
2019-10-30 15:30:00,354.34,354.39,353.67,353.67,6926.0,322.2771,322.3226,321.6677,321.6677,6926.0
2019-10-30 15:35:00,353.73,354.07,353.73,353.98,5565.0,321.7223,322.0315,321.7223,321.9497,5565.0
2019-10-30 15:40:00,354.06,354.54,354.01,354.04,14179.0,322.0224,322.459,321.9769,322.0042,14179.0
2019-10-30 15:45:00,354.04,354.32,353.98,354.19,13728.0,322.0042,322.2589,321.9497,322.1407,13728.0
2019-10-30 15:50:00,354.23,354.73,354.2,354.61,18399.0,322.177,322.6318,322.1498,322.5227,18399.0
2019-10-30 15:55:00,354.61,354.61,354.0,354.18,39088.0,322.5227,322.5227,321.9679,322.1316,39088.0
2019-10-31 09:30:00,353.38,355.21,353.32,355.17,8441.0,321.404,323.0684,321.3494,323.032,8441.0
2019-10-31 09:35:00,354.71,354.85,354.31,354.84,2344.0,322.6136,322.7409,322.2498,322.7318,2344.0
2019-10-31 09:40:00,354.39,354.78,354.19,354.19,1800.0,322.3226,322.6773,322.1407,322.1407,1800.0
2019-10-31 09:45:00,354.47,354.73,354.31,354.47,3100.0,322.3953,322.6318,322.2498,322.3953,3100.0
2019-10-31 09:50:00,354.55,355.52,354.44,354.78,4175.0,322.4681,323.3503,322.368,322.6773,4175.0
2019-10-31 09:55:00,354.81,354.86,354.48,354.61,2701.0,322.7046,322.75,322.4044,322.5227,2701.0
2019-10-31 10:00:00,354.61,355.09,354.4,355.05,3193.0,322.5227,322.9592,322.3317,322.9228,3193.0
2019-10-31 10:05:00,355.2,355.81,355.06,355.59,2045.0,323.0593,323.6141,322.9319,323.414,2045.0
2019-10-31 10:10:00,355.57,355.62,354.4,354.41,3643.0,323.3958,323.4413,322.3317,322.3408,3643.0
2019-10-31 10:15:00,354.31,354.51,353.51,354.32,43177.0,322.2498,322.4317,321.5222,322.2589,43177.0
2019-10-31 10:20:00,354.31,354.4,353.82,353.88,5619.0,322.2498,322.3317,321.8041,321.8587,5619.0
2019-10-31 10:25:00,353.99,354.28,353.79,353.79,3035.0,321.9588,322.2225,321.7769,321.7769,3035.0
2019-10-31 10:30:00,353.62,353.62,352.53,352.56,3285.0,321.6222,321.6222,320.6309,320.6582,3285.0
2019-10-31 10:35:00,352.33,353.05,352.32,352.95,4950.0,320.449,321.1038,320.4399,321.0129,4950.0
2019-10-31 10:40:00,352.9,353.16,352.59,353.04,5500.0,320.9674,321.2039,320.6854,321.0947,5500.0
2019-10-31 10:45:00,353.01,354.03,352.96,353.96,6996.0,321.0674,321.9951,321.022,321.9315,6996.0
2019-10-31 10:50:00,354.05,354.06,352.81,352.92,12000.0,322.0133,322.0224,320.8855,320.9856,12000.0
2019-10-31 10:55:00,353.07,353.65,353.02,353.37,4487.0,321.122,321.6495,321.0765,321.3949,4487.0
2019-10-31 11:00:00,353.57,354.5,353.52,354.1,3914.0,321.5768,322.4226,321.5313,322.0588,3914.0
2019-10-31 11:05:00,353.98,354.34,353.86,354.02,3622.0,321.9497,322.2771,321.8405,321.986,3622.0
2019-10-31 11:10:00,353.91,354.41,353.91,354.4,3606.0,321.886,322.3408,321.886,322.3317,3606.0
2019-10-31 11:15:00,354.37,354.37,353.42,353.45,3770.0,322.3044,322.3044,321.4403,321.4676,3770.0
2019-10-31 11:20:00,353.49,353.53,353.13,353.53,2788.0,321.504,321.5404,321.1766,321.5404,2788.0
2019-10-31 11:25:00,353.49,353.67,353.27,353.39,4093.0,321.504,321.6677,321.3039,321.413,4093.0
2019-10-31 11:30:00,353.41,353.55,352.88,353.01,2200.0,321.4312,321.5586,320.9492,321.0674,2200.0
2019-10-31 11:35:00,352.81,353.45,352.81,353.22,11000.0,320.8855,321.4676,320.8855,321.2584,11000.0
2019-10-31 11:40:00,353.22,353.22,352.74,352.81,1200.0,321.2584,321.2584,320.8219,320.8855,1200.0
2019-10-31 11:45:00,352.62,352.75,352.43,352.44,4677.0,320.7127,320.831,320.5399,320.549,4677.0
2019-10-31 11:50:00,352.49,352.49,352.13,352.48,2304.0,320.5945,320.5945,320.2671,320.5854,2304.0
2019-10-31 11:55:00,352.39,352.84,352.29,352.65,4853.0,320.5035,320.9128,320.4126,320.74,4853.0
2019-10-31 12:00:00,352.62,352.62,351.75,351.75,2177.0,320.7127,320.7127,319.9214,319.9214,2177.0
2019-10-31 12:05:00,351.75,351.87,351.5,351.77,2761.0,319.9214,320.0306,319.6941,319.9396,2761.0
2019-10-31 12:10:00,351.66,351.72,351.57,351.57,1100.0,319.8396,319.8942,319.7577,319.7577,1100.0
2019-10-31 12:15:00,351.65,352.01,351.55,351.62,3024.0,319.8305,320.1579,319.7395,319.8032,3024.0
2019-10-31 12:20:00,351.53,352.05,351.49,351.77,2601.0,319.7214,320.1943,319.685,319.9396,2601.0
2019-10-31 12:25:00,351.8,352.37,351.8,351.9,5103.0,319.9669,320.4853,319.9669,320.0579,5103.0
2019-10-31 12:30:00,352.04,352.05,351.61,351.61,1901.0,320.1852,320.1943,319.7941,319.7941,1901.0
2019-10-31 12:35:00,351.47,351.77,351.32,351.32,1683.0,319.6668,319.9396,319.5304,319.5304,1683.0
2019-10-31 12:40:00,351.46,351.49,351.23,351.31,1800.0,319.6577,319.685,319.4485,319.5213,1800.0
2019-10-31 12:45:00,351.24,351.24,350.63,350.63,1297.0,319.4576,319.4576,318.9028,318.9028,1297.0
2019-10-31 12:50:00,350.7,351.28,350.51,350.52,15917.0,318.9665,319.494,318.7936,318.8027,15917.0
2019-10-31 12:55:00,350.58,351.7,350.35,351.7,15990.0,318.8573,319.876,318.6481,319.876,15990.0
2019-10-31 13:00:00,351.72,351.77,351.08,351.15,6147.0,319.8942,319.9396,319.3121,319.3757,6147.0
2019-10-31 13:05:00,351.25,351.4,351.17,351.39,2549.0,319.4667,319.6031,319.3939,319.594,2549.0
2019-10-31 13:10:00,351.48,351.62,351.15,351.34,4377.0,319.6759,319.8032,319.3757,319.5485,4377.0
2019-10-31 13:15:00,351.24,351.83,351.17,351.71,3877.0,319.4576,319.9942,319.3939,319.8851,3877.0
2019-10-31 13:20:00,351.76,351.77,351.49,351.6,2500.0,319.9305,319.9396,319.685,319.785,2500.0
2019-10-31 13:25:00,351.59,351.64,351.47,351.64,2144.0,319.7759,319.8214,319.6668,319.8214,2144.0
2019-10-31 13:30:00,351.72,351.72,351.27,351.34,9452.0,319.8942,319.8942,319.4849,319.5485,9452.0
2019-10-31 13:35:00,351.33,351.65,351.17,351.26,6100.0,319.5394,319.8305,319.3939,319.4758,6100.0
2019-10-31 13:40:00,351.24,351.53,351.23,351.5,1327.0,319.4576,319.7214,319.4485,319.6941,1327.0
2019-10-31 13:45:00,351.47,351.67,351.28,351.38,6926.0,319.6668,319.8487,319.494,319.5849,6926.0
2019-10-31 13:50:00,351.29,351.41,351.25,351.4,1709.0,319.5031,319.6122,319.4667,319.6031,1709.0
2019-10-31 13:55:00,351.31,351.53,351.25,351.4,2337.0,319.5213,319.7214,319.4667,319.6031,2337.0
2019-10-31 14:00:00,351.35,351.36,350.95,350.95,5728.0,319.5576,319.5667,319.1938,319.1938,5728.0
2019-10-31 14:05:00,351.04,351.23,351.03,351.08,6000.0,319.2757,319.4485,319.2666,319.3121,6000.0
2019-10-31 14:10:00,351.1,351.1,350.54,350.67,19355.0,319.3303,319.3303,318.8209,318.9392,19355.0
2019-10-31 14:15:00,350.67,350.79,350.57,350.75,11369.0,318.9392,319.0483,318.8482,319.0119,11369.0
2019-10-31 14:20:00,350.76,351.46,350.65,351.46,5899.0,319.021,319.6577,318.921,319.6577,5899.0
2019-10-31 14:25:00,351.49,351.87,351.22,351.43,5629.0,319.685,320.0306,319.4394,319.6304,5629.0
2019-10-31 14:30:00,351.49,351.74,351.38,351.41,2700.0,319.685,319.9123,319.5849,319.6122,2700.0
2019-10-31 14:35:00,351.46,351.67,351.46,351.47,7254.0,319.6577,319.8487,319.6577,319.6668,7254.0
2019-10-31 14:40:00,351.21,351.32,351.02,351.17,3284.0,319.4303,319.5304,319.2575,319.3939,3284.0
2019-10-31 14:45:00,351.09,351.27,351.08,351.23,4100.0,319.3212,319.4849,319.3121,319.4485,4100.0
2019-10-31 14:50:00,351.32,351.32,351.0,351.29,3000.0,319.5304,319.5304,319.2393,319.5031,3000.0
2019-10-31 14:55:00,351.29,351.47,351.25,351.38,3400.0,319.5031,319.6668,319.4667,319.5849,3400.0
2019-10-31 15:00:00,351.42,351.42,350.93,351.12,2100.0,319.6213,319.6213,319.1756,319.3485,2100.0
2019-10-31 15:05:00,351.22,351.41,351.09,351.2,3675.0,319.4394,319.6122,319.3212,319.4212,3675.0
2019-10-31 15:10:00,351.25,351.48,351.22,351.42,2710.0,319.4667,319.6759,319.4394,319.6213,2710.0
2019-10-31 15:15:00,351.5,351.67,351.36,351.59,4079.0,319.6941,319.8487,319.5667,319.7759,4079.0
2019-10-31 15:20:00,351.68,351.68,351.49,351.67,2603.0,319.8578,319.8578,319.685,319.8487,2603.0
2019-10-31 15:25:00,351.6,351.79,351.6,351.68,3350.0,319.785,319.9578,319.785,319.8578,3350.0
2019-10-31 15:30:00,351.64,352.38,351.56,352.27,5201.0,319.8214,320.4944,319.7486,320.3944,5201.0
2019-10-31 15:35:00,352.25,352.25,352.02,352.16,4867.0,320.3762,320.3762,320.167,320.2943,4867.0
2019-10-31 15:40:00,352.21,352.34,351.92,351.93,8622.0,320.3398,320.4581,320.0761,320.0852,8622.0
2019-10-31 15:45:00,352.01,352.13,351.6,351.85,8325.0,320.1579,320.2671,319.785,320.0124,8325.0
2019-10-31 15:50:00,351.77,351.89,351.49,351.49,15746.0,319.9396,320.0488,319.685,319.685,15746.0
2019-10-31 15:55:00,351.36,352.52,351.36,352.35,35314.0,319.5667,320.6218,319.5667,320.4672,35314.0
2019-11-01 09:30:00,353.35,354.25,353.35,354.23,11890.0,321.3767,322.1952,321.3767,322.177,11890.0
2019-11-01 09:35:00,354.05,354.49,353.56,353.69,3400.0,322.0133,322.4135,321.5677,321.6859,3400.0
2019-11-01 09:40:00,353.26,353.77,353.25,353.39,6246.0,321.2948,321.7587,321.2857,321.413,6246.0
2019-11-01 09:45:00,353.57,354.33,353.36,353.78,6400.0,321.5768,322.268,321.3858,321.7678,6400.0
2019-11-01 09:50:00,353.87,354.24,353.42,353.81,5691.0,321.8496,322.1861,321.4403,321.795,5691.0
2019-11-01 09:55:00,353.95,354.4,353.95,354.0,4144.0,321.9224,322.3317,321.9224,321.9679,4144.0
2019-11-01 10:00:00,354.19,355.08,354.03,354.97,7430.0,322.1407,322.9501,321.9951,322.8501,7430.0
2019-11-01 10:05:00,354.97,354.97,354.31,354.44,79449.0,322.8501,322.8501,322.2498,322.368,79449.0
2019-11-01 10:10:00,354.51,355.53,354.43,354.88,15888.0,322.4317,323.3594,322.3589,322.7682,15888.0
2019-11-01 10:15:00,354.88,354.99,354.6,354.64,4816.0,322.7682,322.8683,322.5136,322.5499,4816.0
2019-11-01 10:20:00,354.61,355.07,354.37,355.06,16367.0,322.5227,322.941,322.3044,322.9319,16367.0
2019-11-01 10:25:00,355.03,355.08,354.54,354.62,3580.0,322.9046,322.9501,322.459,322.5317,3580.0
2019-11-01 10:30:00,354.62,354.68,354.36,354.48,12421.0,322.5317,322.5863,322.2953,322.4044,12421.0
2019-11-01 10:35:00,354.44,355.24,354.43,355.17,12050.0,322.368,323.0956,322.3589,323.032,12050.0
2019-11-01 10:40:00,355.15,355.96,355.15,355.74,3580.0,323.0138,323.7505,323.0138,323.5504,3580.0
2019-11-01 10:45:00,355.86,355.86,355.32,355.59,1350.0,323.6595,323.6595,323.1684,323.414,1350.0
2019-11-01 10:50:00,355.62,355.83,354.99,355.19,12378.0,323.4413,323.6323,322.8683,323.0502,12378.0
2019-11-01 10:55:00,355.19,355.19,354.85,354.92,5058.0,323.0502,323.0502,322.7409,322.8046,5058.0
2019-11-01 11:00:00,354.91,355.15,354.91,354.98,5640.0,322.7955,323.0138,322.7955,322.8592,5640.0
2019-11-01 11:05:00,355.16,355.16,354.98,355.03,7428.0,323.0229,323.0229,322.8592,322.9046,7428.0
2019-11-01 11:10:00,355.0,355.04,354.87,354.93,3077.0,322.8774,322.9137,322.7591,322.8137,3077.0
2019-11-01 11:15:00,355.11,355.11,354.52,354.54,4939.0,322.9774,322.9774,322.4408,322.459,4939.0
2019-11-01 11:20:00,354.46,354.66,354.4,354.59,4036.0,322.3862,322.5681,322.3317,322.5045,4036.0
2019-11-01 11:25:00,354.64,354.68,354.46,354.55,10977.0,322.5499,322.5863,322.3862,322.4681,10977.0
2019-11-01 11:30:00,354.61,354.61,354.27,354.35,3218.0,322.5227,322.5227,322.2134,322.2862,3218.0
2019-11-01 11:35:00,354.28,354.33,353.6,353.6,9395.0,322.2225,322.268,321.604,321.604,9395.0
2019-11-01 11:40:00,353.6,353.71,353.47,353.58,8742.0,321.604,321.7041,321.4858,321.5859,8742.0
2019-11-01 11:45:00,353.68,353.87,353.5,353.52,7672.0,321.6768,321.8496,321.5131,321.5313,7672.0
2019-11-01 11:50:00,353.57,353.64,353.46,353.53,6531.0,321.5768,321.6404,321.4767,321.5404,6531.0
2019-11-01 11:55:00,353.57,354.76,353.57,354.24,21813.0,321.5768,322.6591,321.5768,322.1861,21813.0
2019-11-01 12:00:00,354.24,354.31,354.18,354.19,2000.0,322.1861,322.2498,322.1316,322.1407,2000.0
2019-11-01 12:05:00,354.16,354.34,354.06,354.34,3300.0,322.1134,322.2771,322.0224,322.2771,3300.0
2019-11-01 12:10:00,354.39,354.57,354.27,354.27,5065.0,322.3226,322.4863,322.2134,322.2134,5065.0
2019-11-01 12:15:00,354.24,354.64,354.24,354.6,3871.0,322.1861,322.5499,322.1861,322.5136,3871.0
2019-11-01 12:20:00,354.65,354.66,354.05,354.09,15016.0,322.559,322.5681,322.0133,322.0497,15016.0
2019-11-01 12:25:00,354.05,354.16,353.96,354.08,13419.0,322.0133,322.1134,321.9315,322.0406,13419.0
2019-11-01 12:30:00,354.06,354.72,353.94,354.7,15321.0,322.0224,322.6227,321.9133,322.6045,15321.0
2019-11-01 12:35:00,354.7,354.71,354.45,354.47,6814.0,322.6045,322.6136,322.3771,322.3953,6814.0
2019-11-01 12:40:00,354.5,354.56,354.38,354.39,3603.0,322.4226,322.4772,322.3135,322.3226,3603.0
2019-11-01 12:45:00,354.5,354.58,354.39,354.44,5113.0,322.4226,322.4954,322.3226,322.368,5113.0
2019-11-01 12:50:00,354.34,354.56,354.31,354.5,3075.0,322.2771,322.4772,322.2498,322.4226,3075.0
2019-11-01 12:55:00,354.44,354.53,354.33,354.35,2800.0,322.368,322.4499,322.268,322.2862,2800.0
2019-11-01 13:00:00,354.48,354.55,354.45,354.45,4330.0,322.4044,322.4681,322.3771,322.3771,4330.0
2019-11-01 13:05:00,354.41,354.56,354.41,354.47,2003.0,322.3408,322.4772,322.3408,322.3953,2003.0
2019-11-01 13:10:00,354.45,354.45,353.88,353.9,4988.0,322.3771,322.3771,321.8587,321.8769,4988.0
2019-11-01 13:15:00,354.04,354.17,354.0,354.06,1759.0,322.0042,322.1225,321.9679,322.0224,1759.0
2019-11-01 13:20:00,354.09,354.18,353.96,353.97,3900.0,322.0497,322.1316,321.9315,321.9406,3900.0
2019-11-01 13:25:00,353.95,354.05,353.67,354.05,5810.0,321.9224,322.0133,321.6677,322.0133,5810.0
2019-11-01 13:30:00,353.99,354.15,353.99,354.11,1900.0,321.9588,322.1043,321.9588,322.0679,1900.0
2019-11-01 13:35:00,354.08,354.28,354.08,354.28,1517.0,322.0406,322.2225,322.0406,322.2225,1517.0
2019-11-01 13:40:00,354.24,354.29,353.98,353.98,2223.0,322.1861,322.2316,321.9497,321.9497,2223.0
2019-11-01 13:45:00,354.03,354.19,353.91,354.19,1969.0,321.9951,322.1407,321.886,322.1407,1969.0
2019-11-01 13:50:00,354.18,354.18,353.79,353.84,2900.0,322.1316,322.1316,321.7769,321.8223,2900.0
2019-11-01 13:55:00,353.78,353.8,353.69,353.71,1200.0,321.7678,321.7859,321.6859,321.7041,1200.0
2019-11-01 14:00:00,353.73,353.73,353.43,353.55,1400.0,321.7223,321.7223,321.4494,321.5586,1400.0
2019-11-01 14:05:00,353.46,353.46,352.97,352.97,2402.0,321.4767,321.4767,321.0311,321.0311,2402.0
2019-11-01 14:10:00,352.93,353.04,352.89,352.96,1105.0,320.9947,321.0947,320.9583,321.022,1105.0
2019-11-01 14:15:00,352.96,352.96,352.4,352.42,7281.0,321.022,321.022,320.5126,320.5308,7281.0
2019-11-01 14:20:00,352.48,352.48,352.03,352.12,6316.0,320.5854,320.5854,320.1761,320.258,6316.0
2019-11-01 14:25:00,352.18,352.44,352.18,352.27,5035.0,320.3125,320.549,320.3125,320.3944,5035.0
2019-11-01 14:30:00,352.28,352.3,351.99,351.99,3300.0,320.4035,320.4217,320.1397,320.1397,3300.0
2019-11-01 14:35:00,351.99,351.99,351.29,351.37,5239.0,320.1397,320.1397,319.5031,319.5758,5239.0
2019-11-01 14:40:00,351.41,351.87,351.31,351.7,3508.0,319.6122,320.0306,319.5213,319.876,3508.0
2019-11-01 14:45:00,351.81,351.99,351.79,351.91,3200.0,319.976,320.1397,319.9578,320.067,3200.0
2019-11-01 14:50:00,351.98,352.13,351.81,351.88,6968.0,320.1306,320.2671,319.976,320.0397,6968.0
2019-11-01 14:55:00,351.84,352.31,351.84,352.04,14988.0,320.0033,320.4308,320.0033,320.1852,14988.0
2019-11-01 15:00:00,352.02,352.16,351.94,352.07,17286.0,320.167,320.2943,320.0943,320.2125,17286.0
2019-11-01 15:05:00,352.07,352.47,352.0,352.0,19254.0,320.2125,320.5763,320.1488,320.1488,19254.0
2019-11-01 15:10:00,351.99,352.28,351.57,352.21,11746.0,320.1397,320.4035,319.7577,320.3398,11746.0
2019-11-01 15:15:00,352.25,352.36,351.97,352.26,27834.0,320.3762,320.4762,320.1215,320.3853,27834.0
2019-11-01 15:20:00,352.26,352.31,351.64,351.64,13615.0,320.3853,320.4308,319.8214,319.8214,13615.0
2019-11-01 15:25:00,351.67,351.73,351.36,351.45,14279.0,319.8487,319.9033,319.5667,319.6486,14279.0
2019-11-01 15:30:00,351.49,352.11,351.13,352.01,26310.0,319.685,320.2489,319.3575,320.1579,26310.0
2019-11-01 15:35:00,352.0,352.58,351.98,352.34,29409.0,320.1488,320.6763,320.1306,320.4581,29409.0
2019-11-01 15:40:00,352.28,352.83,352.27,352.41,16088.0,320.4035,320.9037,320.3944,320.5217,16088.0
2019-11-01 15:45:00,352.34,352.35,352.02,352.13,16500.0,320.4581,320.4672,320.167,320.2671,16500.0
2019-11-01 15:50:00,352.16,352.66,352.03,352.6,39877.0,320.2943,320.7491,320.1761,320.6945,39877.0
2019-11-01 15:55:00,352.65,352.65,351.97,352.04,92647.0,320.74,320.74,320.1215,320.1852,92647.0
2019-11-04 09:30:00,353.65,353.65,351.72,352.76,27987.0,321.6495,321.6495,319.8942,320.8401,27987.0
2019-11-04 09:35:00,352.59,352.59,351.99,352.37,2900.0,320.6854,320.6854,320.1397,320.4853,2900.0
2019-11-04 09:40:00,352.4,352.4,350.73,351.42,3372.0,320.5126,320.5126,318.9937,319.6213,3372.0
2019-11-04 09:45:00,351.19,351.33,350.79,351.01,5228.0,319.4121,319.5394,319.0483,319.2484,5228.0
2019-11-04 09:50:00,350.91,351.0,350.14,350.34,13057.0,319.1575,319.2393,318.4571,318.639,13057.0
2019-11-04 09:55:00,350.24,350.36,349.8,350.08,3334.0,318.5481,318.6572,318.1479,318.4026,3334.0
2019-11-04 10:00:00,349.66,349.66,348.0,348.37,13531.0,318.0206,318.0206,316.5108,316.8473,13531.0
2019-11-04 10:05:00,348.37,348.5,347.73,348.12,10228.0,316.8473,316.9655,316.2652,316.6199,10228.0
2019-11-04 10:10:00,348.13,348.28,347.16,347.17,6819.0,316.629,316.7654,315.7468,315.7559,6819.0
2019-11-04 10:15:00,347.23,347.23,346.62,346.96,5479.0,315.8104,315.8104,315.2556,315.5649,5479.0
2019-11-04 10:20:00,347.16,347.94,347.02,347.86,3920.0,315.7468,316.4562,315.6194,316.3834,3920.0
2019-11-04 10:25:00,347.81,347.94,347.7,347.82,2100.0,316.338,316.4562,316.2379,316.3471,2100.0
2019-11-04 10:30:00,347.99,348.8,347.88,348.63,6467.0,316.5017,317.2384,316.4016,317.0838,6467.0
2019-11-04 10:35:00,348.64,348.82,348.32,348.49,4500.0,317.0929,317.2566,316.8018,316.9564,4500.0
2019-11-04 10:40:00,348.66,348.71,348.41,348.44,8200.0,317.111,317.1565,316.8837,316.911,8200.0
2019-11-04 10:45:00,348.36,348.38,347.79,348.1,12900.0,316.8382,316.8564,316.3198,316.6017,12900.0
2019-11-04 10:50:00,348.02,348.3,347.8,347.81,6131.0,316.529,316.7836,316.3289,316.338,6131.0
2019-11-04 10:55:00,347.73,347.78,347.49,347.54,3000.0,316.2652,316.3107,316.0469,316.0924,3000.0
2019-11-04 11:00:00,347.66,347.87,347.42,347.54,3300.0,316.2015,316.3925,315.9833,316.0924,3300.0
2019-11-04 11:05:00,347.7,347.7,347.1,347.3,7510.0,316.2379,316.2379,315.6922,315.8741,7510.0
2019-11-04 11:10:00,347.4,347.49,346.23,346.23,15519.0,315.9651,316.0469,314.9009,314.9009,15519.0
2019-11-04 11:15:00,346.23,347.13,345.97,346.6,22360.0,314.9009,315.7195,314.6645,315.2374,22360.0
2019-11-04 11:20:00,346.6,346.92,346.32,346.59,11190.0,315.2374,315.5285,314.9828,315.2284,11190.0
2019-11-04 11:25:00,346.54,347.39,346.45,347.39,3183.0,315.1829,315.956,315.101,315.956,3183.0
2019-11-04 11:30:00,347.17,347.28,346.73,346.77,4352.0,315.7559,315.8559,315.3557,315.3921,4352.0
2019-11-04 11:35:00,346.84,346.97,346.36,346.44,11203.0,315.4557,315.574,315.0192,315.0919,11203.0
2019-11-04 11:40:00,346.45,346.46,345.97,346.0,8300.0,315.101,315.1101,314.6645,314.6917,8300.0
2019-11-04 11:45:00,346.03,346.12,345.55,345.74,11651.0,314.719,314.8009,314.2825,314.4553,11651.0
2019-11-04 11:50:00,345.8,347.35,345.8,347.06,6718.0,314.5098,315.9196,314.5098,315.6558,6718.0
2019-11-04 11:55:00,347.06,347.95,347.01,347.55,11551.0,315.6558,316.4653,315.6103,316.1015,11551.0
2019-11-04 12:00:00,347.61,347.78,346.6,346.98,14756.0,316.1561,316.3107,315.2374,315.5831,14756.0
2019-11-04 12:05:00,347.07,347.23,346.75,347.0,16510.0,315.6649,315.8104,315.3739,315.6013,16510.0
2019-11-04 12:10:00,347.08,347.08,346.53,346.69,4253.0,315.674,315.674,315.1738,315.3193,4253.0
2019-11-04 12:15:00,346.78,346.82,346.51,346.65,8235.0,315.4012,315.4375,315.1556,315.2829,8235.0
2019-11-04 12:20:00,346.59,346.59,346.27,346.34,4500.0,315.2284,315.2284,314.9373,315.001,4500.0
2019-11-04 12:25:00,346.36,346.5,346.22,346.44,3695.0,315.0192,315.1465,314.8918,315.0919,3695.0
2019-11-04 12:30:00,346.39,346.58,346.1,346.1,8213.0,315.0465,315.2193,314.7827,314.7827,8213.0
2019-11-04 12:35:00,346.16,346.24,345.91,346.05,3949.0,314.8373,314.91,314.6099,314.7372,3949.0
2019-11-04 12:40:00,346.05,346.17,345.93,346.0,3449.0,314.7372,314.8464,314.6281,314.6917,3449.0
2019-11-04 12:45:00,346.0,346.02,345.7,345.7,4238.0,314.6917,314.7099,314.4189,314.4189,4238.0
2019-11-04 12:50:00,345.76,345.76,345.32,345.43,10666.0,314.4735,314.4735,314.0733,314.1733,10666.0
2019-11-04 12:55:00,345.46,345.47,344.91,344.92,11321.0,314.2006,314.2097,313.7004,313.7095,11321.0
2019-11-04 13:00:00,345.0,345.08,344.86,345.0,38591.0,313.7822,313.855,313.6549,313.7822,38591.0
2019-11-04 13:05:00,345.01,346.02,344.91,345.97,79365.0,313.7913,314.7099,313.7004,314.6645,79365.0
2019-11-04 13:10:00,345.92,346.5,345.88,345.98,8025.0,314.619,315.1465,314.5826,314.6736,8025.0
2019-11-04 13:15:00,346.02,346.29,345.4,345.4,7972.0,314.7099,314.9555,314.146,314.146,7972.0
2019-11-04 13:20:00,345.43,345.88,345.0,345.86,80503.0,314.1733,314.5826,313.7822,314.5644,80503.0
2019-11-04 13:25:00,345.89,345.89,345.4,345.4,10092.0,314.5917,314.5917,314.146,314.146,10092.0
2019-11-04 13:30:00,345.46,345.51,344.95,345.04,7995.0,314.2006,314.2461,313.7368,313.8186,7995.0
2019-11-04 13:35:00,345.04,345.04,344.46,344.46,4827.0,313.8186,313.8186,313.2911,313.2911,4827.0
2019-11-04 13:40:00,344.39,345.0,344.38,344.66,8522.0,313.2274,313.7822,313.2183,313.473,8522.0
2019-11-04 13:45:00,344.9,344.9,344.22,344.29,6708.0,313.6913,313.6913,313.0728,313.1365,6708.0
2019-11-04 13:50:00,344.32,344.37,343.96,344.37,8013.0,313.1638,313.2092,312.8363,313.2092,8013.0
2019-11-04 13:55:00,344.43,344.43,343.85,343.85,10869.0,313.2638,313.2638,312.7363,312.7363,10869.0
2019-11-04 14:00:00,343.78,344.07,343.47,343.48,5050.0,312.6726,312.9364,312.3907,312.3998,5050.0
2019-11-04 14:05:00,343.72,344.03,343.7,343.95,6972.0,312.618,312.9,312.5999,312.8272,6972.0
2019-11-04 14:10:00,343.88,344.01,343.88,343.96,19605.0,312.7636,312.8818,312.7636,312.8363,19605.0
2019-11-04 14:15:00,343.94,344.16,343.82,344.04,6800.0,312.8181,313.0182,312.709,312.9091,6800.0
2019-11-04 14:20:00,344.04,344.04,343.23,343.43,18422.0,312.9091,312.9091,312.1724,312.3543,18422.0
2019-11-04 14:25:00,343.39,343.43,343.21,343.43,3035.0,312.3179,312.3543,312.1542,312.3543,3035.0
2019-11-04 14:30:00,343.54,343.71,342.95,342.95,17032.0,312.4543,312.609,311.9177,311.9177,17032.0
2019-11-04 14:35:00,342.91,342.92,342.31,342.8,8640.0,311.8813,311.8904,311.3356,311.7813,8640.0
2019-11-04 14:40:00,342.86,343.08,342.46,342.51,8684.0,311.8359,312.036,311.4721,311.5175,8684.0
2019-11-04 14:45:00,342.43,342.43,341.95,342.03,6835.0,311.4448,311.4448,311.0082,311.081,6835.0
2019-11-04 14:50:00,342.04,342.15,341.66,341.72,8101.0,311.0901,311.1901,310.7445,310.799,8101.0
2019-11-04 14:55:00,341.76,341.83,340.88,340.99,12783.0,310.8354,310.8991,310.035,310.1351,12783.0
2019-11-04 15:00:00,340.93,341.05,339.82,340.74,26371.0,310.0805,310.1896,309.0709,309.9077,26371.0
2019-11-04 15:05:00,340.82,341.14,340.09,340.09,18443.0,309.9805,310.2715,309.3165,309.3165,18443.0
2019-11-04 15:10:00,340.17,340.4,338.96,339.31,20657.0,309.3893,309.5985,308.2888,308.6071,20657.0
2019-11-04 15:15:00,339.42,339.83,338.46,339.76,66127.0,308.7071,309.08,307.834,309.0164,66127.0
2019-11-04 15:20:00,339.81,340.18,339.78,340.0,19772.0,309.0619,309.3984,309.0346,309.2347,19772.0
2019-11-04 15:25:00,340.0,340.07,339.01,339.33,33592.0,309.2347,309.2983,308.3342,308.6253,33592.0
2019-11-04 15:30:00,339.43,340.85,339.35,340.59,31982.0,308.7162,310.0077,308.6435,309.7713,31982.0
2019-11-04 15:35:00,340.63,341.14,339.6,340.07,100792.0,309.8077,310.2715,308.8709,309.2983,100792.0
2019-11-04 15:40:00,340.15,341.62,340.07,341.59,24474.0,309.3711,310.7081,309.2983,310.6808,24474.0
2019-11-04 15:45:00,341.56,342.02,341.42,341.72,33350.0,310.6535,311.0719,310.5262,310.799,33350.0
2019-11-04 15:50:00,341.73,341.73,340.68,340.96,57615.0,310.8081,310.8081,309.8531,310.1078,57615.0
2019-11-04 15:55:00,341.0,341.0,340.4,340.94,141384.0,310.1442,310.1442,309.5985,310.0896,141384.0
2019-11-05 09:30:00,340.0,341.75,339.26,341.75,69215.0,309.2347,310.8263,308.5616,310.8263,69215.0
2019-11-05 09:35:00,341.83,343.17,340.59,340.66,35902.0,310.8991,312.1178,309.7713,309.8349,35902.0
2019-11-05 09:40:00,340.8,341.33,340.0,340.62,23476.0,309.9623,310.4443,309.2347,309.7986,23476.0
2019-11-05 09:45:00,341.06,342.44,340.81,342.11,51394.0,310.1987,311.4539,309.9714,311.1537,51394.0
2019-11-05 09:50:00,342.04,342.96,341.52,342.69,16445.0,311.0901,311.9268,310.6171,311.6813,16445.0
2019-11-05 09:55:00,342.59,342.94,341.42,341.56,24150.0,311.5903,311.9086,310.5262,310.6535,24150.0
2019-11-05 10:00:00,341.75,342.79,341.75,341.89,37202.0,310.8263,311.7722,310.8263,310.9536,37202.0
2019-11-05 10:05:00,341.37,341.64,340.57,341.24,10745.0,310.4807,310.7263,309.7531,310.3625,10745.0
2019-11-05 10:10:00,341.0,341.13,340.22,340.71,96388.0,310.1442,310.2624,309.4348,309.8804,96388.0
2019-11-05 10:15:00,340.69,340.79,339.48,339.93,27964.0,309.8622,309.9532,308.7617,309.171,27964.0
2019-11-05 10:20:00,340.12,341.24,339.62,340.18,15593.0,309.3438,310.3625,308.889,309.3984,15593.0
2019-11-05 10:25:00,339.94,340.37,339.1,339.73,10742.0,309.1801,309.5712,308.4161,308.9891,10742.0
2019-11-05 10:30:00,339.22,341.22,338.75,340.45,42035.0,308.5252,310.3443,308.0978,309.6439,42035.0
2019-11-05 10:35:00,340.64,340.64,339.54,339.55,8316.0,309.8167,309.8167,308.8163,308.8254,8316.0
2019-11-05 10:40:00,339.38,339.61,338.93,339.08,15617.0,308.6708,308.8799,308.2615,308.3979,15617.0
2019-11-05 10:45:00,338.95,340.22,338.75,339.81,56000.0,308.2797,309.4348,308.0978,309.0619,56000.0
2019-11-05 10:50:00,339.8,340.01,339.36,339.78,5414.0,309.0528,309.2438,308.6526,309.0346,5414.0
2019-11-05 10:55:00,339.86,340.19,339.67,339.67,8252.0,309.1073,309.4075,308.9345,308.9345,8252.0
2019-11-05 11:00:00,339.72,340.17,339.36,340.09,7617.0,308.98,309.3893,308.6526,309.3165,7617.0
2019-11-05 11:05:00,340.09,340.09,339.3,339.43,12940.0,309.3165,309.3165,308.598,308.7162,12940.0
2019-11-05 11:10:00,339.35,339.46,338.95,338.98,5200.0,308.6435,308.7435,308.2797,308.307,5200.0
2019-11-05 11:15:00,339.03,339.18,338.86,338.95,4133.0,308.3524,308.4889,308.1978,308.2797,4133.0
2019-11-05 11:20:00,338.95,338.95,337.78,337.94,12191.0,308.2797,308.2797,307.2155,307.3611,12191.0
2019-11-05 11:25:00,338.09,339.48,338.09,338.93,10398.0,307.4975,308.7617,307.4975,308.2615,10398.0
2019-11-05 11:30:00,338.8,339.19,338.8,338.96,17449.0,308.1432,308.498,308.1432,308.2888,17449.0
2019-11-05 11:35:00,338.89,339.23,338.89,339.07,25948.0,308.2251,308.5343,308.2251,308.3888,25948.0
2019-11-05 11:40:00,339.05,339.26,338.98,339.13,43231.0,308.3706,308.5616,308.307,308.4434,43231.0
2019-11-05 11:45:00,338.91,339.12,337.76,338.71,26871.0,308.2433,308.4343,307.1973,308.0614,26871.0
2019-11-05 11:50:00,338.75,339.1,338.0,339.06,8328.0,308.0978,308.4161,307.4156,308.3797,8328.0
2019-11-05 11:55:00,339.05,340.0,339.05,339.84,11441.0,308.3706,309.2347,308.3706,309.0891,11441.0
2019-11-05 12:00:00,339.72,340.03,339.28,340.0,5781.0,308.98,309.2619,308.5798,309.2347,5781.0
2019-11-05 12:05:00,340.0,340.09,339.53,339.59,4708.0,309.2347,309.3165,308.8072,308.8618,4708.0
2019-11-05 12:10:00,339.7,339.7,339.28,339.57,3834.0,308.9618,308.9618,308.5798,308.8436,3834.0
2019-11-05 12:15:00,339.48,339.48,338.63,338.63,7439.0,308.7617,308.7617,307.9886,307.9886,7439.0
2019-11-05 12:20:00,338.74,338.81,338.18,338.42,10154.0,308.0887,308.1523,307.5793,307.7976,10154.0
2019-11-05 12:25:00,338.46,338.79,338.4,338.49,7992.0,307.834,308.1341,307.7794,307.8613,7992.0
2019-11-05 12:30:00,338.47,338.47,338.16,338.25,3855.0,307.8431,307.8431,307.5612,307.643,3855.0
2019-11-05 12:35:00,338.55,338.7,338.34,338.67,4802.0,307.9159,308.0523,307.7249,308.025,4802.0
2019-11-05 12:40:00,338.8,338.8,338.07,338.08,13870.0,308.1432,308.1432,307.4793,307.4884,13870.0
2019-11-05 12:45:00,338.27,338.71,337.94,337.94,5207.0,307.6612,308.0614,307.3611,307.3611,5207.0
2019-11-05 12:50:00,338.06,338.12,337.88,337.88,4206.0,307.4702,307.5248,307.3065,307.3065,4206.0
2019-11-05 12:55:00,337.96,338.54,337.96,338.54,13741.0,307.3793,307.9068,307.3793,307.9068,13741.0
2019-11-05 13:00:00,338.39,338.77,337.99,338.58,113148.0,307.7703,308.116,307.4065,307.9431,113148.0
2019-11-05 13:05:00,338.58,338.92,338.49,338.49,19772.0,307.9431,308.2524,307.8613,307.8613,19772.0
2019-11-05 13:10:00,338.53,338.64,338.47,338.5,6825.0,307.8977,307.9977,307.8431,307.8704,6825.0
2019-11-05 13:15:00,338.5,339.44,338.5,338.98,10142.0,307.8704,308.7253,307.8704,308.307,10142.0
2019-11-05 13:20:00,338.98,340.0,338.93,339.66,8923.0,308.307,309.2347,308.2615,308.9254,8923.0
2019-11-05 13:25:00,339.61,339.63,339.21,339.22,7242.0,308.8799,308.8981,308.5161,308.5252,7242.0
2019-11-05 13:30:00,339.31,339.32,338.41,338.5,10388.0,308.6071,308.6162,307.7885,307.8704,10388.0
2019-11-05 13:35:00,338.54,338.6,338.45,338.5,3505.0,307.9068,307.9613,307.8249,307.8704,3505.0
2019-11-05 13:40:00,338.43,339.12,338.43,339.12,5910.0,307.8067,308.4343,307.8067,308.4343,5910.0
2019-11-05 13:45:00,338.96,339.15,338.8,338.84,5001.0,308.2888,308.4616,308.1432,308.1796,5001.0
2019-11-05 13:50:00,338.94,339.02,338.59,338.67,6363.0,308.2706,308.3433,307.9522,308.025,6363.0
2019-11-05 13:55:00,338.66,338.94,338.38,338.39,8229.0,308.0159,308.2706,307.7612,307.7703,8229.0
2019-11-05 14:00:00,338.38,338.83,338.09,338.21,12543.0,307.7612,308.1705,307.4975,307.6066,12543.0
2019-11-05 14:05:00,338.16,338.66,338.09,338.57,6559.0,307.5612,308.0159,307.4975,307.9341,6559.0
2019-11-05 14:10:00,338.73,338.74,338.47,338.47,5260.0,308.0796,308.0887,307.8431,307.8431,5260.0
2019-11-05 14:15:00,338.41,338.82,338.41,338.81,9083.0,307.7885,308.1614,307.7885,308.1523,9083.0
2019-11-05 14:20:00,338.8,338.87,338.25,338.25,10275.0,308.1432,308.2069,307.643,307.643,10275.0
2019-11-05 14:25:00,338.25,338.32,338.13,338.18,7424.0,307.643,307.7067,307.5339,307.5793,7424.0
2019-11-05 14:30:00,338.16,338.32,338.04,338.11,7146.0,307.5612,307.7067,307.452,307.5157,7146.0
2019-11-05 14:35:00,338.14,338.17,337.86,337.97,9601.0,307.543,307.5702,307.2883,307.3883,9601.0
2019-11-05 14:40:00,338.0,338.06,337.75,337.97,4280.0,307.4156,307.4702,307.1883,307.3883,4280.0
2019-11-05 14:45:00,337.96,338.0,337.46,337.47,11555.0,307.3793,307.4156,306.9245,306.9336,11555.0
2019-11-05 14:50:00,337.46,337.5,336.96,337.23,25133.0,306.9245,306.9609,306.4697,306.7153,25133.0
2019-11-05 14:55:00,337.31,338.26,337.24,337.69,17211.0,306.7881,307.6521,306.7244,307.1337,17211.0
2019-11-05 15:00:00,337.73,337.73,337.15,337.22,16729.0,307.1701,307.1701,306.6425,306.7062,16729.0
2019-11-05 15:05:00,337.19,337.22,336.87,336.88,20958.0,306.6789,306.7062,306.3879,306.397,20958.0
2019-11-05 15:10:00,336.94,337.24,336.32,337.19,21099.0,306.4515,306.7244,305.8876,306.6789,21099.0
2019-11-05 15:15:00,337.18,337.18,336.6,336.65,13946.0,306.6698,306.6698,306.1423,306.1878,13946.0
2019-11-05 15:20:00,336.65,337.25,336.59,337.2,16151.0,306.1878,306.7335,306.1332,306.688,16151.0
2019-11-05 15:25:00,337.21,337.21,336.61,336.61,11925.0,306.6971,306.6971,306.1514,306.1514,11925.0
2019-11-05 15:30:00,336.58,336.88,336.29,336.37,28418.0,306.1241,306.397,305.8604,305.9331,28418.0
2019-11-05 15:35:00,336.33,336.47,336.29,336.41,31862.0,305.8967,306.0241,305.8604,305.9695,31862.0
2019-11-05 15:40:00,336.4,336.49,335.94,336.36,31000.0,305.9604,306.0423,305.542,305.924,31000.0
2019-11-05 15:45:00,336.3,336.48,336.3,336.44,32541.0,305.8695,306.0332,305.8695,305.9968,32541.0
2019-11-05 15:50:00,336.47,336.97,336.28,336.97,75017.0,306.0241,306.4788,305.8513,306.4788,75017.0
2019-11-05 15:55:00,337.12,338.79,337.12,337.85,130912.0,306.6153,308.1341,306.6153,307.2792,130912.0
2019-11-06 09:30:00,339.18,341.8,338.1,341.69,19296.0,308.4889,310.8718,307.5066,310.7717,19296.0
2019-11-06 09:35:00,342.0,342.17,340.71,341.69,31293.0,311.0537,311.2083,309.8804,310.7717,31293.0
2019-11-06 09:40:00,341.96,342.84,341.53,342.16,75907.0,311.0173,311.8177,310.6262,311.1992,75907.0
2019-11-06 09:45:00,342.16,343.25,342.11,342.76,24267.0,311.1992,312.1906,311.1537,311.7449,24267.0
2019-11-06 09:50:00,342.83,343.01,342.51,342.74,7816.0,311.8086,311.9723,311.5175,311.7267,7816.0
2019-11-06 09:55:00,342.69,343.03,342.59,342.95,11471.0,311.6813,311.9905,311.5903,311.9177,11471.0
2019-11-06 10:00:00,342.98,343.37,342.03,342.2,24106.0,311.945,312.2997,311.081,311.2356,24106.0
2019-11-06 10:05:00,342.15,343.0,342.11,343.0,4513.0,311.1901,311.9632,311.1537,311.9632,4513.0
2019-11-06 10:10:00,342.9,342.92,342.35,342.48,4808.0,311.8722,311.8904,311.372,311.4903,4808.0
2019-11-06 10:15:00,342.54,343.0,342.41,342.91,7044.0,311.5448,311.9632,311.4266,311.8813,7044.0
2019-11-06 10:20:00,343.0,343.52,342.92,343.08,4819.0,311.9632,312.4361,311.8904,312.036,4819.0
2019-11-06 10:25:00,343.04,343.46,342.83,343.45,4778.0,311.9996,312.3816,311.8086,312.3725,4778.0
2019-11-06 10:30:00,343.47,344.0,343.38,343.71,19295.0,312.3907,312.8727,312.3088,312.609,19295.0
2019-11-06 10:35:00,343.78,344.01,343.31,343.53,9568.0,312.6726,312.8818,312.2451,312.4452,9568.0
2019-11-06 10:40:00,343.65,343.93,343.63,343.68,3108.0,312.5544,312.809,312.5362,312.5817,3108.0
2019-11-06 10:45:00,343.77,343.9,343.55,343.7,4755.0,312.6635,312.7818,312.4634,312.5999,4755.0
2019-11-06 10:50:00,343.67,344.0,343.53,344.0,5022.0,312.5726,312.8727,312.4452,312.8727,5022.0
2019-11-06 10:55:00,344.0,344.03,343.92,343.92,8290.0,312.8727,312.9,312.8,312.8,8290.0
2019-11-06 11:00:00,343.96,344.05,343.45,343.89,6804.0,312.8363,312.9182,312.3725,312.7727,6804.0
2019-11-06 11:05:00,343.9,344.34,343.9,344.24,2503.0,312.7818,313.1819,312.7818,313.091,2503.0
2019-11-06 11:10:00,344.14,344.14,343.73,343.79,9368.0,313.0,313.0,312.6271,312.6817,9368.0
2019-11-06 11:15:00,343.76,344.0,343.63,343.68,4724.0,312.6544,312.8727,312.5362,312.5817,4724.0
2019-11-06 11:20:00,343.75,344.0,343.3,343.46,5450.0,312.6453,312.8727,312.2361,312.3816,5450.0
2019-11-06 11:25:00,343.41,343.58,343.28,343.53,7088.0,312.3361,312.4907,312.2179,312.4452,7088.0
2019-11-06 11:30:00,343.57,343.83,343.28,343.28,9008.0,312.4816,312.7181,312.2179,312.2179,9008.0
2019-11-06 11:35:00,343.39,343.65,343.38,343.6,6394.0,312.3179,312.5544,312.3088,312.5089,6394.0
2019-11-06 11:40:00,343.62,343.68,342.36,342.36,4572.0,312.5271,312.5817,311.3811,311.3811,4572.0
2019-11-06 11:45:00,342.4,343.0,342.1,342.21,7072.0,311.4175,311.9632,311.1446,311.2447,7072.0
2019-11-06 11:50:00,342.11,342.21,341.87,342.04,4748.0,311.1537,311.2447,310.9354,311.0901,4748.0
2019-11-06 11:55:00,342.1,342.2,341.47,341.48,8100.0,311.1446,311.2356,310.5716,310.5807,8100.0
2019-11-06 12:00:00,341.57,341.76,341.34,341.64,5126.0,310.6626,310.8354,310.4534,310.7263,5126.0
2019-11-06 12:05:00,342.0,342.29,341.93,342.1,3237.0,311.0537,311.3174,310.99,311.1446,3237.0
2019-11-06 12:10:00,342.0,342.9,341.95,342.9,2148.0,311.0537,311.8722,311.0082,311.8722,2148.0
2019-11-06 12:15:00,342.91,342.91,342.35,342.48,5652.0,311.8813,311.8813,311.372,311.4903,5652.0
2019-11-06 12:20:00,342.44,342.44,342.02,342.28,6293.0,311.4539,311.4539,311.0719,311.3083,6293.0
2019-11-06 12:25:00,342.23,342.26,341.93,342.11,3716.0,311.2629,311.2902,310.99,311.1537,3716.0
2019-11-06 12:30:00,341.97,342.12,341.85,342.07,5355.0,311.0264,311.1628,310.9173,311.1174,5355.0
2019-11-06 12:35:00,342.06,342.17,341.85,342.17,2685.0,311.1083,311.2083,310.9173,311.2083,2685.0
2019-11-06 12:40:00,342.42,342.5,342.17,342.18,4541.0,311.4357,311.5084,311.2083,311.2174,4541.0
2019-11-06 12:45:00,342.23,342.39,342.17,342.25,3118.0,311.2629,311.4084,311.2083,311.2811,3118.0
2019-11-06 12:50:00,342.3,342.32,341.93,341.93,5065.0,311.3265,311.3447,310.99,310.99,5065.0
2019-11-06 12:55:00,341.9,341.95,341.78,341.86,1600.0,310.9627,311.0082,310.8536,310.9264,1600.0
2019-11-06 13:00:00,342.22,342.33,342.16,342.26,3400.0,311.2538,311.3538,311.1992,311.2902,3400.0
2019-11-06 13:05:00,342.19,342.27,341.92,342.17,4980.0,311.2265,311.2993,310.9809,311.2083,4980.0
2019-11-06 13:10:00,342.16,342.56,342.13,342.4,3754.0,311.1992,311.563,311.1719,311.4175,3754.0
2019-11-06 13:15:00,342.45,342.58,342.45,342.53,2314.0,311.463,311.5812,311.463,311.5357,2314.0
2019-11-06 13:20:00,342.58,342.58,342.16,342.16,3115.0,311.5812,311.5812,311.1992,311.1992,3115.0
2019-11-06 13:25:00,342.12,342.5,342.12,342.33,5278.0,311.1628,311.5084,311.1628,311.3538,5278.0
2019-11-06 13:30:00,342.36,342.36,341.74,341.74,5233.0,311.3811,311.3811,310.8172,310.8172,5233.0
2019-11-06 13:35:00,341.68,342.19,341.63,342.11,2800.0,310.7626,311.2265,310.7172,311.1537,2800.0
2019-11-06 13:40:00,342.1,342.17,341.9,342.0,5600.0,311.1446,311.2083,310.9627,311.0537,5600.0
2019-11-06 13:45:00,342.11,342.35,342.08,342.25,3251.0,311.1537,311.372,311.1264,311.2811,3251.0
2019-11-06 13:50:00,342.34,342.5,342.34,342.43,4870.0,311.3629,311.5084,311.3629,311.4448,4870.0
2019-11-06 13:55:00,342.43,342.5,342.32,342.39,3736.0,311.4448,311.5084,311.3447,311.4084,3736.0
2019-11-06 14:00:00,342.43,342.43,342.17,342.17,3298.0,311.4448,311.4448,311.2083,311.2083,3298.0
2019-11-06 14:05:00,342.17,342.29,342.0,342.03,4957.0,311.2083,311.3174,311.0537,311.081,4957.0
2019-11-06 14:10:00,342.2,342.29,341.67,341.99,5576.0,311.2356,311.3174,310.7535,311.0446,5576.0
2019-11-06 14:15:00,341.97,342.32,341.9,342.05,2400.0,311.0264,311.3447,310.9627,311.0992,2400.0
2019-11-06 14:20:00,342.04,342.29,341.96,341.98,3354.0,311.0901,311.3174,311.0173,311.0355,3354.0
2019-11-06 14:25:00,342.17,342.5,342.12,342.21,2379.0,311.2083,311.5084,311.1628,311.2447,2379.0
2019-11-06 14:30:00,342.08,342.44,342.05,342.37,3844.0,311.1264,311.4539,311.0992,311.3902,3844.0
2019-11-06 14:35:00,342.4,342.78,342.4,342.53,9872.0,311.4175,311.7631,311.4175,311.5357,9872.0
2019-11-06 14:40:00,342.48,342.84,342.43,342.83,4801.0,311.4903,311.8177,311.4448,311.8086,4801.0
2019-11-06 14:45:00,342.86,342.99,342.7,342.7,4732.0,311.8359,311.9541,311.6903,311.6903,4732.0
2019-11-06 14:50:00,342.66,342.94,342.63,342.93,3615.0,311.654,311.9086,311.6267,311.8995,3615.0
2019-11-06 14:55:00,343.04,343.19,342.91,343.19,6980.0,311.9996,312.136,311.8813,312.136,6980.0
2019-11-06 15:00:00,343.08,343.08,342.82,343.0,4039.0,312.036,312.036,311.7995,311.9632,4039.0
2019-11-06 15:05:00,342.98,342.98,342.7,342.78,4225.0,311.945,311.945,311.6903,311.7631,4225.0
2019-11-06 15:10:00,342.81,343.07,342.77,343.0,7353.0,311.7904,312.0269,311.754,311.9632,7353.0
2019-11-06 15:15:00,343.09,343.3,342.92,342.92,7922.0,312.0451,312.2361,311.8904,311.8904,7922.0
2019-11-06 15:20:00,342.95,343.05,342.89,342.96,4996.0,311.9177,312.0087,311.8632,311.9268,4996.0
2019-11-06 15:25:00,342.91,343.11,342.87,343.03,6853.0,311.8813,312.0632,311.845,311.9905,6853.0
2019-11-06 15:30:00,343.11,343.32,342.98,343.09,10921.0,312.0632,312.2542,311.945,312.0451,10921.0
2019-11-06 15:35:00,343.12,343.41,342.88,342.88,20570.0,312.0723,312.3361,311.8541,311.8541,20570.0
2019-11-06 15:40:00,342.93,343.43,342.71,343.26,9897.0,311.8995,312.3543,311.6994,312.1997,9897.0
2019-11-06 15:45:00,343.3,343.98,343.24,343.91,11897.0,312.2361,312.8545,312.1815,312.7909,11897.0
2019-11-06 15:50:00,343.98,344.37,343.76,343.9,23452.0,312.8545,313.2092,312.6544,312.7818,23452.0
2019-11-06 15:55:00,343.96,344.09,343.45,343.99,74112.0,312.8363,312.9546,312.3725,312.8636,74112.0
2019-11-07 09:30:00,344.01,344.9,343.22,343.84,28575.0,312.8818,313.6913,312.1633,312.7272,28575.0
2019-11-07 09:35:00,343.68,344.09,343.2,343.35,9519.0,312.5817,312.9546,312.1451,312.2815,9519.0
2019-11-07 09:40:00,343.34,343.84,343.18,343.72,3550.0,312.2724,312.7272,312.1269,312.618,3550.0
2019-11-07 09:45:00,343.63,345.0,343.63,345.0,15161.0,312.5362,313.7822,312.5362,313.7822,15161.0
2019-11-07 09:50:00,345.29,345.32,343.7,343.7,6359.0,314.046,314.0733,312.5999,312.5999,6359.0
2019-11-07 09:55:00,343.71,344.67,343.71,344.19,3785.0,312.609,313.4821,312.609,313.0455,3785.0
2019-11-07 10:00:00,344.19,344.87,344.05,344.72,10167.0,313.0455,313.664,312.9182,313.5276,10167.0
2019-11-07 10:05:00,344.67,344.73,344.27,344.38,13987.0,313.4821,313.5367,313.1183,313.2183,13987.0
2019-11-07 10:10:00,344.48,344.49,343.82,344.01,46095.0,313.3093,313.3184,312.709,312.8818,46095.0
2019-11-07 10:15:00,344.11,345.13,344.09,344.94,7046.0,312.9728,313.9005,312.9546,313.7277,7046.0
2019-11-07 10:20:00,344.95,344.95,344.61,344.85,850.0,313.7368,313.7368,313.4275,313.6458,850.0
2019-11-07 10:25:00,344.83,344.84,344.19,344.21,2641.0,313.6276,313.6367,313.0455,313.0637,2641.0
2019-11-07 10:30:00,344.21,344.34,344.11,344.16,4494.0,313.0637,313.1819,312.9728,313.0182,4494.0
2019-11-07 10:35:00,344.19,344.19,343.56,343.56,2726.0,313.0455,313.0455,312.4725,312.4725,2726.0
2019-11-07 10:40:00,343.49,343.81,343.28,343.34,3735.0,312.4089,312.6999,312.2179,312.2724,3735.0
2019-11-07 10:45:00,343.37,343.85,343.37,343.74,3100.0,312.2997,312.7363,312.2997,312.6362,3100.0
2019-11-07 10:50:00,343.84,344.16,343.06,343.11,4935.0,312.7272,313.0182,312.0178,312.0632,4935.0
2019-11-07 10:55:00,342.82,343.55,342.82,343.47,2591.0,311.7995,312.4634,311.7995,312.3907,2591.0
2019-11-07 11:00:00,343.24,343.71,343.24,343.42,2400.0,312.1815,312.609,312.1815,312.3452,2400.0
2019-11-07 11:05:00,343.25,343.25,342.87,342.93,41855.0,312.1906,312.1906,311.845,311.8995,41855.0
2019-11-07 11:10:00,342.83,343.07,342.49,343.03,5173.0,311.8086,312.0269,311.4993,311.9905,5173.0
2019-11-07 11:15:00,343.19,343.22,342.78,342.91,7320.0,312.136,312.1633,311.7631,311.8813,7320.0
2019-11-07 11:20:00,343.03,343.26,343.03,343.1,6179.0,311.9905,312.1997,311.9905,312.0542,6179.0
2019-11-07 11:25:00,343.01,343.8,343.01,343.65,4169.0,311.9723,312.6908,311.9723,312.5544,4169.0
2019-11-07 11:30:00,343.72,343.77,343.57,343.72,1420.0,312.618,312.6635,312.4816,312.618,1420.0
2019-11-07 11:35:00,343.77,343.87,343.52,343.52,2301.0,312.6635,312.7545,312.4361,312.4361,2301.0
2019-11-07 11:40:00,343.54,343.77,343.36,343.36,4200.0,312.4543,312.6635,312.2906,312.2906,4200.0
2019-11-07 11:45:00,343.43,343.61,343.39,343.55,4505.0,312.3543,312.518,312.3179,312.4634,4505.0
2019-11-07 11:50:00,343.51,343.52,343.21,343.21,2331.0,312.4271,312.4361,312.1542,312.1542,2331.0
2019-11-07 11:55:00,343.19,343.22,342.54,342.81,5800.0,312.136,312.1633,311.5448,311.7904,5800.0
2019-11-07 12:00:00,342.78,342.81,342.56,342.77,2700.0,311.7631,311.7904,311.563,311.754,2700.0
2019-11-07 12:05:00,342.82,342.82,342.43,342.49,3694.0,311.7995,311.7995,311.4448,311.4993,3694.0
2019-11-07 12:10:00,342.48,342.56,341.95,341.96,6634.0,311.4903,311.563,311.0082,311.0173,6634.0
2019-11-07 12:15:00,341.88,341.88,341.34,341.51,6750.0,310.9445,310.9445,310.4534,310.608,6750.0
2019-11-07 12:20:00,341.51,341.61,341.17,341.18,5151.0,310.608,310.699,310.2988,310.3079,5151.0
2019-11-07 12:25:00,341.22,341.75,341.15,341.75,2725.0,310.3443,310.8263,310.2806,310.8263,2725.0
2019-11-07 12:30:00,341.92,342.07,341.52,341.72,6734.0,310.9809,311.1174,310.6171,310.799,6734.0
2019-11-07 12:35:00,341.72,342.07,341.6,341.96,2328.0,310.799,311.1174,310.6899,311.0173,2328.0
2019-11-07 12:40:00,341.97,342.44,341.88,342.36,5439.0,311.0264,311.4539,310.9445,311.3811,5439.0
2019-11-07 12:45:00,342.39,342.72,342.05,342.05,11413.0,311.4084,311.7085,311.0992,311.0992,11413.0
2019-11-07 12:50:00,342.06,342.19,341.91,342.17,2200.0,311.1083,311.2265,310.9718,311.2083,2200.0
2019-11-07 12:55:00,342.24,342.59,342.21,342.4,4300.0,311.272,311.5903,311.2447,311.4175,4300.0
2019-11-07 13:00:00,342.45,342.45,342.04,342.06,3800.0,311.463,311.463,311.0901,311.1083,3800.0
2019-11-07 13:05:00,342.01,342.2,341.99,342.2,3200.0,311.0628,311.2356,311.0446,311.2356,3200.0
2019-11-07 13:10:00,342.26,342.31,341.97,341.97,4222.0,311.2902,311.3356,311.0264,311.0264,4222.0
2019-11-07 13:15:00,341.91,342.08,341.86,341.97,2700.0,310.9718,311.1264,310.9264,311.0264,2700.0
2019-11-07 13:20:00,341.99,342.35,341.98,342.35,1600.0,311.0446,311.372,311.0355,311.372,1600.0
2019-11-07 13:25:00,342.46,342.46,342.03,342.26,3647.0,311.4721,311.4721,311.081,311.2902,3647.0
2019-11-07 13:30:00,342.4,342.67,342.37,342.58,2910.0,311.4175,311.6631,311.3902,311.5812,2910.0
2019-11-07 13:35:00,342.71,342.8,342.62,342.65,1765.0,311.6994,311.7813,311.6176,311.6449,1765.0
2019-11-07 13:40:00,342.6,342.68,342.49,342.49,1200.0,311.5994,311.6722,311.4993,311.4993,1200.0
2019-11-07 13:45:00,342.5,342.84,342.4,342.84,3400.0,311.5084,311.8177,311.4175,311.8177,3400.0
2019-11-07 13:50:00,342.84,343.25,342.83,343.03,4845.0,311.8177,312.1906,311.8086,311.9905,4845.0
2019-11-07 13:55:00,343.02,343.32,342.99,343.32,2123.0,311.9814,312.2542,311.9541,312.2542,2123.0
2019-11-07 14:00:00,343.34,343.59,343.34,343.41,4402.0,312.2724,312.4998,312.2724,312.3361,4402.0
2019-11-07 14:05:00,343.35,343.58,343.35,343.5,4856.0,312.2815,312.4907,312.2815,312.418,4856.0
2019-11-07 14:10:00,343.5,343.65,343.45,343.57,2371.0,312.418,312.5544,312.3725,312.4816,2371.0
2019-11-07 14:15:00,343.57,343.77,343.57,343.75,2995.0,312.4816,312.6635,312.4816,312.6453,2995.0
2019-11-07 14:20:00,343.77,343.99,343.75,343.95,1901.0,312.6635,312.8636,312.6453,312.8272,1901.0
2019-11-07 14:25:00,344.02,344.05,343.76,343.92,3644.0,312.8909,312.9182,312.6544,312.8,3644.0
2019-11-07 14:30:00,343.94,343.94,343.67,343.75,3652.0,312.8181,312.8181,312.5726,312.6453,3652.0
2019-11-07 14:35:00,343.83,343.9,343.68,343.82,2585.0,312.7181,312.7818,312.5817,312.709,2585.0
2019-11-07 14:40:00,343.86,344.08,343.18,343.74,19024.0,312.7454,312.9455,312.1269,312.6362,19024.0
2019-11-07 14:45:00,343.73,343.85,343.67,343.74,9003.0,312.6271,312.7363,312.5726,312.6362,9003.0
2019-11-07 14:50:00,343.71,343.8,343.54,343.61,3984.0,312.609,312.6908,312.4543,312.518,3984.0
2019-11-07 14:55:00,343.77,344.03,343.68,343.81,13337.0,312.6635,312.9,312.5817,312.6999,13337.0
2019-11-07 15:00:00,343.82,343.86,343.67,343.72,13971.0,312.709,312.7454,312.5726,312.618,13971.0
2019-11-07 15:05:00,343.7,343.82,343.65,343.69,6451.0,312.5999,312.709,312.5544,312.5908,6451.0
2019-11-07 15:10:00,343.73,343.86,343.69,343.73,9813.0,312.6271,312.7454,312.5908,312.6271,9813.0
2019-11-07 15:15:00,343.73,343.85,343.67,343.67,13512.0,312.6271,312.7363,312.5726,312.5726,13512.0
2019-11-07 15:20:00,343.71,343.86,343.51,343.66,26800.0,312.609,312.7454,312.4271,312.5635,26800.0
2019-11-07 15:25:00,343.58,343.77,343.5,343.71,4276.0,312.4907,312.6635,312.418,312.609,4276.0
2019-11-07 15:30:00,343.71,343.82,343.64,343.69,6000.0,312.609,312.709,312.5453,312.5908,6000.0
2019-11-07 15:35:00,343.72,343.72,343.58,343.61,4178.0,312.618,312.618,312.4907,312.518,4178.0
2019-11-07 15:40:00,343.58,343.68,343.46,343.48,4895.0,312.4907,312.5817,312.3816,312.3998,4895.0
2019-11-07 15:45:00,343.48,343.63,343.48,343.48,14601.0,312.3998,312.5362,312.3998,312.3998,14601.0
2019-11-07 15:50:00,343.45,343.56,343.0,343.03,15909.0,312.3725,312.4725,311.9632,311.9905,15909.0
2019-11-07 15:55:00,342.98,343.61,342.95,343.51,42369.0,311.945,312.518,311.9177,312.4271,42369.0
2019-11-08 09:30:00,342.93,344.41,342.93,343.81,20285.0,311.8995,313.2456,311.8995,312.6999,20285.0
2019-11-08 09:35:00,343.69,344.3,343.69,344.13,12262.0,312.5908,313.1456,312.5908,312.991,12262.0
2019-11-08 09:40:00,344.0,344.34,343.96,344.03,16832.0,312.8727,313.1819,312.8363,312.9,16832.0
2019-11-08 09:45:00,344.01,345.82,344.0,345.62,12008.0,312.8818,314.528,312.8727,314.3461,12008.0
2019-11-08 09:50:00,345.79,346.28,345.57,346.28,5923.0,314.5007,314.9464,314.3006,314.9464,5923.0
2019-11-08 09:55:00,346.19,346.29,345.46,345.85,10006.0,314.8645,314.9555,314.2006,314.5553,10006.0
2019-11-08 10:00:00,345.62,347.3,345.62,347.29,14376.0,314.3461,315.8741,314.3461,315.865,14376.0
2019-11-08 10:05:00,347.54,347.64,346.75,346.87,5535.0,316.0924,316.1833,315.3739,315.483,5535.0
2019-11-08 10:10:00,347.0,347.51,346.66,346.81,5956.0,315.6013,316.0651,315.292,315.4284,5956.0
2019-11-08 10:15:00,346.83,347.23,346.83,346.96,2607.0,315.4466,315.8104,315.4466,315.5649,2607.0
2019-11-08 10:20:00,346.85,347.0,346.51,346.74,5395.0,315.4648,315.6013,315.1556,315.3648,5395.0
2019-11-08 10:25:00,346.76,347.23,346.74,347.23,2170.0,315.383,315.8104,315.3648,315.8104,2170.0
2019-11-08 10:30:00,347.31,347.9,347.31,347.9,4585.0,315.8832,316.4198,315.8832,316.4198,4585.0
2019-11-08 10:35:00,347.8,348.44,347.8,348.12,6802.0,316.3289,316.911,316.3289,316.6199,6802.0
2019-11-08 10:40:00,348.17,348.34,348.06,348.13,4754.0,316.6654,316.82,316.5653,316.629,4754.0
2019-11-08 10:45:00,348.08,348.08,347.31,347.72,9610.0,316.5835,316.5835,315.8832,316.2561,9610.0
2019-11-08 10:50:00,347.69,348.0,347.3,347.93,6245.0,316.2288,316.5108,315.8741,316.4471,6245.0
2019-11-08 10:55:00,348.1,348.28,347.83,348.16,4184.0,316.6017,316.7654,316.3562,316.6563,4184.0
2019-11-08 11:00:00,348.17,348.21,347.89,348.2,4738.0,316.6654,316.7018,316.4107,316.6927,4738.0
2019-11-08 11:05:00,348.22,348.55,348.08,348.55,4826.0,316.7109,317.011,316.5835,317.011,4826.0
2019-11-08 11:10:00,348.65,348.65,348.45,348.5,3900.0,317.102,317.102,316.92,316.9655,3900.0
2019-11-08 11:15:00,348.47,348.57,347.89,347.89,4676.0,316.9382,317.0292,316.4107,316.4107,4676.0
2019-11-08 11:20:00,348.01,348.09,347.89,348.05,1824.0,316.5199,316.5926,316.4107,316.5562,1824.0
2019-11-08 11:25:00,348.06,348.49,347.89,348.49,2854.0,316.5653,316.9564,316.4107,316.9564,2854.0
2019-11-08 11:30:00,348.43,348.78,348.37,348.78,4023.0,316.9019,317.2202,316.8473,317.2202,4023.0
2019-11-08 11:35:00,348.66,349.1,348.64,349.1,6896.0,317.111,317.5112,317.0929,317.5112,6896.0
2019-11-08 11:40:00,349.03,349.11,348.85,349.06,2930.0,317.4476,317.5203,317.2839,317.4749,2930.0
2019-11-08 11:45:00,349.03,349.07,348.07,348.33,5593.0,317.4476,317.4839,316.5744,316.8109,5593.0
2019-11-08 11:50:00,348.31,348.31,348.01,348.28,2005.0,316.7927,316.7927,316.5199,316.7654,2005.0
2019-11-08 11:55:00,348.33,348.45,348.21,348.23,2814.0,316.8109,316.92,316.7018,316.72,2814.0
2019-11-08 12:00:00,348.23,348.34,348.02,348.12,1924.0,316.72,316.82,316.529,316.6199,1924.0
2019-11-08 12:05:00,348.12,348.17,348.03,348.15,1900.0,316.6199,316.6654,316.5381,316.6472,1900.0
2019-11-08 12:10:00,348.22,348.43,348.22,348.38,1600.0,316.7109,316.9019,316.7109,316.8564,1600.0
2019-11-08 12:15:00,348.38,348.54,348.29,348.54,2572.0,316.8564,317.0019,316.7745,317.0019,2572.0
2019-11-08 12:20:00,348.5,348.5,348.16,348.41,2929.0,316.9655,316.9655,316.6563,316.8837,2929.0
2019-11-08 12:25:00,348.44,348.45,348.29,348.33,3259.0,316.911,316.92,316.7745,316.8109,3259.0
2019-11-08 12:30:00,348.34,348.43,348.2,348.43,2182.0,316.82,316.9019,316.6927,316.9019,2182.0
2019-11-08 12:35:00,348.37,348.49,347.67,347.67,4865.0,316.8473,316.9564,316.2106,316.2106,4865.0
2019-11-08 12:40:00,347.76,347.76,347.52,347.76,1640.0,316.2925,316.2925,316.0742,316.2925,1640.0
2019-11-08 12:45:00,347.76,347.89,347.66,347.71,2040.0,316.2925,316.4107,316.2015,316.247,2040.0
2019-11-08 12:50:00,347.6,347.6,347.35,347.45,3112.0,316.147,316.147,315.9196,316.0105,3112.0
2019-11-08 12:55:00,347.43,348.15,347.43,348.15,2000.0,315.9923,316.6472,315.9923,316.6472,2000.0
2019-11-08 13:00:00,348.27,348.39,348.18,348.39,2500.0,316.7563,316.8655,316.6745,316.8655,2500.0
2019-11-08 13:05:00,348.45,348.6,348.42,348.48,3698.0,316.92,317.0565,316.8928,316.9473,3698.0
2019-11-08 13:10:00,348.57,348.74,348.57,348.73,4800.0,317.0292,317.1838,317.0292,317.1747,4800.0
2019-11-08 13:15:00,348.71,349.34,348.71,349.07,6334.0,317.1565,317.7295,317.1565,317.4839,6334.0
2019-11-08 13:20:00,349.18,349.36,349.02,349.24,3485.0,317.584,317.7477,317.4385,317.6386,3485.0
2019-11-08 13:25:00,349.27,349.61,349.24,349.61,3586.0,317.6659,317.9751,317.6386,317.9751,3586.0
2019-11-08 13:30:00,349.67,349.7,349.58,349.63,5759.0,318.0297,318.0569,317.9478,317.9933,5759.0
2019-11-08 13:35:00,349.65,349.7,349.23,349.32,4710.0,318.0115,318.0569,317.6295,317.7113,4710.0
2019-11-08 13:40:00,349.34,349.63,349.32,349.62,3200.0,317.7295,317.9933,317.7113,317.9842,3200.0
2019-11-08 13:45:00,349.62,349.67,349.51,349.67,4415.0,317.9842,318.0297,317.8841,318.0297,4415.0
2019-11-08 13:50:00,349.67,349.95,349.65,349.94,3233.0,318.0297,318.2843,318.0115,318.2752,3233.0
2019-11-08 13:55:00,349.9,350.01,349.78,350.0,10518.0,318.2388,318.3389,318.1297,318.3298,10518.0
2019-11-08 14:00:00,350.07,350.16,349.91,350.05,5305.0,318.3935,318.4753,318.2479,318.3753,5305.0
2019-11-08 14:05:00,349.99,350.54,349.97,350.42,5414.0,318.3207,318.8209,318.3025,318.7118,5414.0
2019-11-08 14:10:00,350.43,350.45,350.21,350.37,5336.0,318.7209,318.7391,318.5208,318.6663,5336.0
2019-11-08 14:15:00,350.38,350.38,349.71,349.72,7017.0,318.6754,318.6754,318.066,318.0751,7017.0
2019-11-08 14:20:00,349.58,349.72,349.14,349.14,2761.0,317.9478,318.0751,317.5476,317.5476,2761.0
2019-11-08 14:25:00,349.21,349.66,349.2,349.2,3353.0,317.6113,318.0206,317.6022,317.6022,3353.0
2019-11-08 14:30:00,349.3,349.35,349.23,349.24,2966.0,317.6931,317.7386,317.6295,317.6386,2966.0
2019-11-08 14:35:00,349.28,349.47,349.11,349.45,5617.0,317.6749,317.8478,317.5203,317.8296,5617.0
2019-11-08 14:40:00,349.7,350.12,349.67,350.08,3124.0,318.0569,318.4389,318.0297,318.4026,3124.0
2019-11-08 14:45:00,350.07,350.13,349.84,350.12,2577.0,318.3935,318.448,318.1843,318.4389,2577.0
2019-11-08 14:50:00,350.02,350.28,349.96,350.25,8500.0,318.348,318.5845,318.2934,318.5572,8500.0
2019-11-08 14:55:00,350.28,350.56,350.24,350.45,6092.0,318.5845,318.8391,318.5481,318.7391,6092.0
2019-11-08 15:00:00,350.44,350.63,350.31,350.55,5807.0,318.73,318.9028,318.6117,318.83,5807.0
2019-11-08 15:05:00,350.47,350.47,349.93,350.29,6979.0,318.7573,318.7573,318.2661,318.5936,6979.0
2019-11-08 15:10:00,350.38,350.56,350.23,350.56,4179.0,318.6754,318.8391,318.539,318.8391,4179.0
2019-11-08 15:15:00,350.63,350.69,350.45,350.49,5522.0,318.9028,318.9574,318.7391,318.7755,5522.0
2019-11-08 15:20:00,350.46,350.62,350.37,350.38,6785.0,318.7482,318.8937,318.6663,318.6754,6785.0
2019-11-08 15:25:00,350.39,350.46,350.16,350.3,4841.0,318.6845,318.7482,318.4753,318.6026,4841.0
2019-11-08 15:30:00,350.3,350.48,350.12,350.2,7452.0,318.6026,318.7664,318.4389,318.5117,7452.0
2019-11-08 15:35:00,350.29,350.48,350.26,350.47,5814.0,318.5936,318.7664,318.5663,318.7573,5814.0
2019-11-08 15:40:00,350.5,350.56,350.34,350.37,9308.0,318.7846,318.8391,318.639,318.6663,9308.0
2019-11-08 15:45:00,350.34,350.47,350.16,350.25,11449.0,318.639,318.7573,318.4753,318.5572,11449.0
2019-11-08 15:50:00,350.29,350.42,349.76,350.17,19218.0,318.5936,318.7118,318.1115,318.4844,19218.0
2019-11-08 15:55:00,350.11,350.23,349.55,350.11,49301.0,318.4298,318.539,317.9205,318.4298,49301.0
2019-11-11 09:30:00,348.6,348.6,347.42,348.38,7626.0,317.0565,317.0565,315.9833,316.8564,7626.0
2019-11-11 09:35:00,348.87,351.01,348.86,350.97,10263.0,317.302,319.2484,317.2929,319.212,10263.0
2019-11-11 09:40:00,350.86,351.35,350.36,350.72,8593.0,319.112,319.5576,318.6572,318.9846,8593.0
2019-11-11 09:45:00,350.94,351.73,350.92,351.73,2900.0,319.1847,319.9033,319.1665,319.9033,2900.0
2019-11-11 09:50:00,351.46,351.46,350.41,350.56,9013.0,319.6577,319.6577,318.7027,318.8391,9013.0
2019-11-11 09:55:00,350.85,350.85,349.44,349.76,5909.0,319.1029,319.1029,317.8205,318.1115,5909.0
2019-11-11 10:00:00,349.35,349.36,348.62,348.93,2500.0,317.7386,317.7477,317.0747,317.3566,2500.0
2019-11-11 10:05:00,348.9,349.94,348.61,349.94,3500.0,317.3293,318.2752,317.0656,318.2752,3500.0
2019-11-11 10:10:00,349.93,350.35,349.93,350.35,2700.0,318.2661,318.6481,318.2661,318.6481,2700.0
2019-11-11 10:15:00,350.48,351.21,350.17,351.21,3856.0,318.7664,319.4303,318.4844,319.4303,3856.0
2019-11-11 10:20:00,351.31,351.59,350.99,350.99,5024.0,319.5213,319.7759,319.2302,319.2302,5024.0
2019-11-11 10:25:00,351.04,351.37,351.04,351.28,1969.0,319.2757,319.5758,319.2757,319.494,1969.0
2019-11-11 10:30:00,351.08,351.08,350.52,350.63,2170.0,319.3121,319.3121,318.8027,318.9028,2170.0
2019-11-11 10:35:00,350.56,350.69,350.28,350.34,3349.0,318.8391,318.9574,318.5845,318.639,3349.0
2019-11-11 10:40:00,350.23,350.67,349.89,349.9,3043.0,318.539,318.9392,318.2297,318.2388,3043.0
2019-11-11 10:45:00,349.71,349.71,349.13,349.29,2505.0,318.066,318.066,317.5385,317.684,2505.0
2019-11-11 10:50:00,349.29,349.65,349.15,349.63,3102.0,317.684,318.0115,317.5567,317.9933,3102.0
2019-11-11 10:55:00,349.71,349.84,349.59,349.59,1700.0,318.066,318.1843,317.9569,317.9569,1700.0
2019-11-11 11:00:00,349.61,349.62,349.15,349.43,3095.0,317.9751,317.9842,317.5567,317.8114,3095.0
2019-11-11 11:05:00,349.44,349.82,349.44,349.76,2506.0,317.8205,318.1661,317.8205,318.1115,2506.0
2019-11-11 11:10:00,349.66,349.99,349.38,349.84,3400.0,318.0206,318.3207,317.7659,318.1843,3400.0
2019-11-11 11:15:00,349.83,350.11,349.62,349.84,3600.0,318.1752,318.4298,317.9842,318.1843,3600.0
2019-11-11 11:20:00,349.95,350.08,349.65,349.79,1902.0,318.2843,318.4026,318.0115,318.1388,1902.0
2019-11-11 11:25:00,349.74,349.75,349.2,349.21,2700.0,318.0933,318.1024,317.6022,317.6113,2700.0
2019-11-11 11:30:00,349.29,349.59,349.27,349.59,2831.0,317.684,317.9569,317.6659,317.9569,2831.0
2019-11-11 11:35:00,349.63,349.75,349.45,349.75,2469.0,317.9933,318.1024,317.8296,318.1024,2469.0
2019-11-11 11:40:00,349.65,350.54,349.64,350.33,5280.0,318.0115,318.8209,318.0024,318.6299,5280.0
2019-11-11 11:45:00,350.12,350.37,349.9,350.05,4755.0,318.4389,318.6663,318.2388,318.3753,4755.0
2019-11-11 11:50:00,350.02,350.28,349.69,350.19,4329.0,318.348,318.5845,318.0478,318.5026,4329.0
2019-11-11 11:55:00,350.31,350.53,349.99,350.53,1500.0,318.6117,318.8118,318.3207,318.8118,1500.0
2019-11-11 12:00:00,350.65,350.66,350.33,350.49,2400.0,318.921,318.9301,318.6299,318.7755,2400.0
2019-11-11 12:05:00,350.44,350.58,350.24,350.58,3582.0,318.73,318.8573,318.5481,318.8573,3582.0
2019-11-11 12:10:00,350.63,350.73,350.39,350.67,2118.0,318.9028,318.9937,318.6845,318.9392,2118.0
2019-11-11 12:15:00,350.64,350.82,350.61,350.61,2529.0,318.9119,319.0756,318.8846,318.8846,2529.0
2019-11-11 12:20:00,350.56,350.65,350.41,350.49,2937.0,318.8391,318.921,318.7027,318.7755,2937.0
2019-11-11 12:25:00,350.62,350.83,350.58,350.58,1700.0,318.8937,319.0847,318.8573,318.8573,1700.0
2019-11-11 12:30:00,350.46,350.46,350.18,350.3,2300.0,318.7482,318.7482,318.4935,318.6026,2300.0
2019-11-11 12:35:00,350.32,350.35,350.21,350.26,2505.0,318.6208,318.6481,318.5208,318.5663,2505.0
2019-11-11 12:40:00,350.23,350.39,350.19,350.19,2200.0,318.539,318.6845,318.5026,318.5026,2200.0
2019-11-11 12:45:00,350.22,350.41,350.02,350.02,2339.0,318.5299,318.7027,318.348,318.348,2339.0
2019-11-11 12:50:00,350.01,350.19,349.97,350.1,1777.0,318.3389,318.5026,318.3025,318.4207,1777.0
2019-11-11 12:55:00,350.21,350.56,350.21,350.48,2149.0,318.5208,318.8391,318.5208,318.7664,2149.0
2019-11-11 13:00:00,350.38,350.65,350.38,350.46,1863.0,318.6754,318.921,318.6754,318.7482,1863.0
2019-11-11 13:05:00,350.48,350.77,350.37,350.52,2342.0,318.7664,319.0301,318.6663,318.8027,2342.0
2019-11-11 13:10:00,350.79,350.82,350.16,350.18,3829.0,319.0483,319.0756,318.4753,318.4935,3829.0
2019-11-11 13:15:00,350.16,350.4,350.08,350.39,2600.0,318.4753,318.6936,318.4026,318.6845,2600.0
2019-11-11 13:20:00,350.36,350.46,350.36,350.4,900.0,318.6572,318.7482,318.6572,318.6936,900.0
2019-11-11 13:25:00,350.32,350.43,350.28,350.38,2319.0,318.6208,318.7209,318.5845,318.6754,2319.0
2019-11-11 13:30:00,350.49,350.61,350.43,350.55,1600.0,318.7755,318.8846,318.7209,318.83,1600.0
2019-11-11 13:35:00,350.6,350.6,350.37,350.48,3300.0,318.8755,318.8755,318.6663,318.7664,3300.0
2019-11-11 13:40:00,350.47,350.51,350.37,350.41,1603.0,318.7573,318.7936,318.6663,318.7027,1603.0
2019-11-11 13:45:00,350.5,350.84,350.49,350.84,400.0,318.7846,319.0938,318.7755,319.0938,400.0
2019-11-11 13:50:00,350.97,351.06,350.85,350.98,3665.0,319.212,319.2939,319.1029,319.2211,3665.0
2019-11-11 13:55:00,351.03,351.13,350.69,350.77,4466.0,319.2666,319.3575,318.9574,319.0301,4466.0
2019-11-11 14:00:00,350.81,350.81,350.42,350.44,1303.0,319.0665,319.0665,318.7118,318.73,1303.0
2019-11-11 14:05:00,350.46,350.53,350.24,350.44,2993.0,318.7482,318.8118,318.5481,318.73,2993.0
2019-11-11 14:10:00,350.41,350.46,350.1,350.19,2717.0,318.7027,318.7482,318.4207,318.5026,2717.0
2019-11-11 14:15:00,350.13,350.22,350.0,350.02,1904.0,318.448,318.5299,318.3298,318.348,1904.0
2019-11-11 14:20:00,350.12,350.36,350.12,350.13,1200.0,318.4389,318.6572,318.4389,318.448,1200.0
2019-11-11 14:25:00,350.02,350.11,349.96,350.11,1685.0,318.348,318.4298,318.2934,318.4298,1685.0
2019-11-11 14:30:00,350.12,350.13,350.0,350.06,1327.0,318.4389,318.448,318.3298,318.3844,1327.0
2019-11-11 14:35:00,350.17,350.2,350.12,350.17,1014.0,318.4844,318.5117,318.4389,318.4844,1014.0
2019-11-11 14:40:00,350.14,350.25,350.1,350.23,1400.0,318.4571,318.5572,318.4207,318.539,1400.0
2019-11-11 14:45:00,350.28,350.4,350.22,350.4,2844.0,318.5845,318.6936,318.5299,318.6936,2844.0
2019-11-11 14:50:00,350.39,350.39,350.14,350.27,1421.0,318.6845,318.6845,318.4571,318.5754,1421.0
2019-11-11 14:55:00,350.34,350.58,350.33,350.52,3149.0,318.639,318.8573,318.6299,318.8027,3149.0
2019-11-11 15:00:00,350.54,350.54,350.31,350.32,1405.0,318.8209,318.8209,318.6117,318.6208,1405.0
2019-11-11 15:05:00,350.34,350.51,350.26,350.29,2200.0,318.639,318.7936,318.5663,318.5936,2200.0
2019-11-11 15:10:00,350.23,350.23,350.14,350.2,1839.0,318.539,318.539,318.4571,318.5117,1839.0
2019-11-11 15:15:00,350.27,350.36,350.18,350.31,3810.0,318.5754,318.6572,318.4935,318.6117,3810.0
2019-11-11 15:20:00,350.32,350.41,350.13,350.13,3128.0,318.6208,318.7027,318.448,318.448,3128.0
2019-11-11 15:25:00,350.11,350.28,349.9,350.25,7164.0,318.4298,318.5845,318.2388,318.5572,7164.0
2019-11-11 15:30:00,350.18,350.23,349.76,349.76,7814.0,318.4935,318.539,318.1115,318.1115,7814.0
2019-11-11 15:35:00,349.83,349.83,349.59,349.69,8898.0,318.1752,318.1752,317.9569,318.0478,8898.0
2019-11-11 15:40:00,349.72,350.2,349.72,350.19,3600.0,318.0751,318.5117,318.0751,318.5026,3600.0
2019-11-11 15:45:00,350.14,350.25,350.05,350.1,4976.0,318.4571,318.5572,318.3753,318.4207,4976.0
2019-11-11 15:50:00,350.15,350.17,349.39,349.6,14102.0,318.4662,318.4844,317.775,317.966,14102.0
2019-11-11 15:55:00,349.47,350.04,349.47,350.01,23622.0,317.8478,318.3662,317.8478,318.3389,23622.0
2019-11-12 09:30:00,349.43,350.83,349.39,350.66,10044.0,317.8114,319.0847,317.775,318.9301,10044.0
2019-11-12 09:35:00,351.01,351.15,350.55,350.8,3117.0,319.2484,319.3757,318.83,319.0574,3117.0
2019-11-12 09:40:00,350.8,351.72,350.8,351.39,3062.0,319.0574,319.8942,319.0574,319.594,3062.0
2019-11-12 09:45:00,351.43,351.43,349.93,349.93,3401.0,319.6304,319.6304,318.2661,318.2661,3401.0
2019-11-12 09:50:00,349.93,350.66,349.86,350.51,3836.0,318.2661,318.9301,318.2025,318.7936,3836.0
2019-11-12 09:55:00,350.83,351.91,350.71,351.91,2521.0,319.0847,320.067,318.9756,320.067,2521.0
2019-11-12 10:00:00,351.91,351.94,351.01,351.16,2220.0,320.067,320.0943,319.2484,319.3848,2220.0
2019-11-12 10:05:00,351.07,351.9,350.99,351.15,3400.0,319.303,320.0579,319.2302,319.3757,3400.0
2019-11-12 10:10:00,351.26,351.81,351.26,351.78,2050.0,319.4758,319.976,319.4758,319.9487,2050.0
2019-11-12 10:15:00,351.9,352.0,350.97,351.42,2963.0,320.0579,320.1488,319.212,319.6213,2963.0
2019-11-12 10:20:00,351.29,351.38,351.11,351.38,500.0,319.5031,319.5849,319.3394,319.5849,500.0
2019-11-12 10:25:00,351.6,351.82,351.42,351.81,5343.0,319.785,319.9851,319.6213,319.976,5343.0
2019-11-12 10:30:00,351.89,352.04,351.49,351.91,4643.0,320.0488,320.1852,319.685,320.067,4643.0
2019-11-12 10:35:00,351.91,352.17,351.79,352.0,3204.0,320.067,320.3034,319.9578,320.1488,3204.0
2019-11-12 10:40:00,352.1,352.19,351.83,352.05,1804.0,320.2398,320.3216,319.9942,320.1943,1804.0
2019-11-12 10:45:00,351.96,352.05,351.86,351.98,2075.0,320.1124,320.1943,320.0215,320.1306,2075.0
2019-11-12 10:50:00,351.94,352.12,351.94,352.04,2623.0,320.0943,320.258,320.0943,320.1852,2623.0
2019-11-12 10:55:00,351.98,352.04,351.51,351.82,3504.0,320.1306,320.1852,319.7032,319.9851,3504.0
2019-11-12 11:00:00,351.76,351.94,351.61,351.82,4716.0,319.9305,320.0943,319.7941,319.9851,4716.0
2019-11-12 11:05:00,351.91,351.91,351.7,351.75,3653.0,320.067,320.067,319.876,319.9214,3653.0
2019-11-12 11:10:00,351.75,352.08,351.72,351.94,3652.0,319.9214,320.2216,319.8942,320.0943,3652.0
2019-11-12 11:15:00,351.88,352.13,351.88,352.06,2033.0,320.0397,320.2671,320.0397,320.2034,2033.0
2019-11-12 11:20:00,352.05,352.05,351.86,351.98,2310.0,320.1943,320.1943,320.0215,320.1306,2310.0
2019-11-12 11:25:00,351.88,351.94,351.69,351.75,3219.0,320.0397,320.0943,319.8669,319.9214,3219.0
2019-11-12 11:30:00,351.75,351.84,351.68,351.83,3079.0,319.9214,320.0033,319.8578,319.9942,3079.0
2019-11-12 11:35:00,351.77,351.77,351.07,351.07,1503.0,319.9396,319.9396,319.303,319.303,1503.0
2019-11-12 11:40:00,350.85,351.03,350.47,350.86,2540.0,319.1029,319.2666,318.7573,319.112,2540.0
2019-11-12 11:45:00,350.82,351.04,350.73,350.86,2100.0,319.0756,319.2757,318.9937,319.112,2100.0
2019-11-12 11:50:00,350.94,351.34,350.9,351.34,1562.0,319.1847,319.5485,319.1484,319.5485,1562.0
2019-11-12 11:55:00,351.29,351.3,350.74,350.85,1850.0,319.5031,319.5122,319.0028,319.1029,1850.0
2019-11-12 12:00:00,350.93,350.93,350.6,350.6,700.0,319.1756,319.1756,318.8755,318.8755,700.0
2019-11-12 12:05:00,350.51,350.75,350.2,350.2,1880.0,318.7936,319.0119,318.5117,318.5117,1880.0
2019-11-12 12:10:00,350.55,350.71,350.53,350.53,1187.0,318.83,318.9756,318.8118,318.8118,1187.0
2019-11-12 12:15:00,350.63,350.63,350.03,350.03,1705.0,318.9028,318.9028,318.3571,318.3571,1705.0
2019-11-12 12:20:00,350.0,350.25,349.9,350.25,1164.0,318.3298,318.5572,318.2388,318.5572,1164.0
2019-11-12 12:25:00,350.2,350.48,350.19,350.2,1233.0,318.5117,318.7664,318.5026,318.5117,1233.0
2019-11-12 12:30:00,350.32,350.68,350.24,350.58,3082.0,318.6208,318.9483,318.5481,318.8573,3082.0
2019-11-12 12:35:00,350.68,350.68,350.53,350.55,1125.0,318.9483,318.9483,318.8118,318.83,1125.0
2019-11-12 12:40:00,350.75,350.75,350.53,350.56,2222.0,319.0119,319.0119,318.8118,318.8391,2222.0
2019-11-12 12:45:00,350.57,350.84,350.57,350.74,1100.0,318.8482,319.0938,318.8482,319.0028,1100.0
2019-11-12 12:50:00,350.68,350.91,350.67,350.82,900.0,318.9483,319.1575,318.9392,319.0756,900.0
2019-11-12 12:55:00,351.07,351.28,350.88,351.28,800.0,319.303,319.494,319.1302,319.494,800.0
2019-11-12 13:00:00,351.5,351.69,351.49,351.57,1732.0,319.6941,319.8669,319.685,319.7577,1732.0
2019-11-12 13:05:00,351.57,351.72,351.55,351.58,2100.0,319.7577,319.8942,319.7395,319.7668,2100.0
2019-11-12 13:10:00,351.51,351.63,351.34,351.36,2921.0,319.7032,319.8123,319.5485,319.5667,2921.0
2019-11-12 13:15:00,351.4,351.71,351.27,351.71,1922.0,319.6031,319.8851,319.4849,319.8851,1922.0
2019-11-12 13:20:00,351.59,351.66,351.45,351.45,1300.0,319.7759,319.8396,319.6486,319.6486,1300.0
2019-11-12 13:25:00,351.42,351.42,351.28,351.28,1301.0,319.6213,319.6213,319.494,319.494,1301.0
2019-11-12 13:30:00,351.37,351.41,351.11,351.12,1473.0,319.5758,319.6122,319.3394,319.3485,1473.0
2019-11-12 13:35:00,351.13,351.31,351.05,351.23,1100.0,319.3575,319.5213,319.2848,319.4485,1100.0
2019-11-12 13:40:00,351.32,351.56,351.32,351.54,2117.0,319.5304,319.7486,319.5304,319.7304,2117.0
2019-11-12 13:45:00,351.56,351.83,351.55,351.74,2370.0,319.7486,319.9942,319.7395,319.9123,2370.0
2019-11-12 13:50:00,351.82,352.08,351.82,352.08,1448.0,319.9851,320.2216,319.9851,320.2216,1448.0
2019-11-12 13:55:00,352.16,352.55,352.16,352.55,3473.0,320.2943,320.6491,320.2943,320.6491,3473.0
2019-11-12 14:00:00,352.59,352.68,352.32,352.38,7118.0,320.6854,320.7673,320.4399,320.4944,7118.0
2019-11-12 14:05:00,352.43,352.43,351.9,352.05,1650.0,320.5399,320.5399,320.0579,320.1943,1650.0
2019-11-12 14:10:00,352.14,352.14,351.66,351.66,5925.0,320.2762,320.2762,319.8396,319.8396,5925.0
2019-11-12 14:15:00,351.59,352.21,351.58,352.1,1732.0,319.7759,320.3398,319.7668,320.2398,1732.0
2019-11-12 14:20:00,352.17,352.18,352.02,352.02,1200.0,320.3034,320.3125,320.167,320.167,1200.0
2019-11-12 14:25:00,352.07,352.37,352.0,352.26,1415.0,320.2125,320.4853,320.1488,320.3853,1415.0
2019-11-12 14:30:00,352.36,352.59,352.33,352.5,3014.0,320.4762,320.6854,320.449,320.6036,3014.0
2019-11-12 14:35:00,352.53,352.65,352.5,352.52,5469.0,320.6309,320.74,320.6036,320.6218,5469.0
2019-11-12 14:40:00,352.57,352.62,352.23,352.24,2697.0,320.6672,320.7127,320.358,320.3671,2697.0
2019-11-12 14:45:00,352.35,352.49,352.26,352.36,3237.0,320.4672,320.5945,320.3853,320.4762,3237.0
2019-11-12 14:50:00,352.29,352.38,351.68,351.82,2510.0,320.4126,320.4944,319.8578,319.9851,2510.0
2019-11-12 14:55:00,351.57,351.84,351.5,351.74,2025.0,319.7577,320.0033,319.6941,319.9123,2025.0
2019-11-12 15:00:00,351.78,351.99,351.77,351.91,1700.0,319.9487,320.1397,319.9396,320.067,1700.0
2019-11-12 15:05:00,351.96,352.04,351.9,351.9,2941.0,320.1124,320.1852,320.0579,320.0579,2941.0
2019-11-12 15:10:00,351.96,351.96,351.58,351.71,1500.0,320.1124,320.1124,319.7668,319.8851,1500.0
2019-11-12 15:15:00,351.6,351.82,351.6,351.73,2878.0,319.785,319.9851,319.785,319.9033,2878.0
2019-11-12 15:20:00,351.76,351.76,351.56,351.72,4037.0,319.9305,319.9305,319.7486,319.8942,4037.0
2019-11-12 15:25:00,351.75,351.75,351.52,351.66,2500.0,319.9214,319.9214,319.7123,319.8396,2500.0
2019-11-12 15:30:00,351.65,351.75,351.38,351.4,3915.0,319.8305,319.9214,319.5849,319.6031,3915.0
2019-11-12 15:35:00,351.47,351.61,351.33,351.4,4019.0,319.6668,319.7941,319.5394,319.6031,4019.0
2019-11-12 15:40:00,351.36,351.48,351.13,351.15,3700.0,319.5667,319.6759,319.3575,319.3757,3700.0
2019-11-12 15:45:00,351.15,351.62,351.11,351.62,6412.0,319.3757,319.8032,319.3394,319.8032,6412.0
2019-11-12 15:50:00,351.6,351.7,351.32,351.47,13069.0,319.785,319.876,319.5304,319.6668,13069.0
2019-11-12 15:55:00,351.52,351.92,351.51,351.64,28159.0,319.7123,320.0761,319.7032,319.8214,28159.0
2019-11-13 09:30:00,352.46,353.93,350.52,353.63,12831.0,320.5672,321.9042,318.8027,321.6313,12831.0
2019-11-13 09:35:00,353.7,354.04,353.08,353.99,2508.0,321.695,322.0042,321.1311,321.9588,2508.0
2019-11-13 09:40:00,353.93,354.22,353.1,353.64,4164.0,321.9042,322.1679,321.1493,321.6404,4164.0
2019-11-13 09:45:00,353.53,353.69,352.75,352.89,3351.0,321.5404,321.6859,320.831,320.9583,3351.0
2019-11-13 09:50:00,352.88,353.86,352.78,353.86,2552.0,320.9492,321.8405,320.8582,321.8405,2552.0
2019-11-13 09:55:00,353.85,354.15,353.78,353.99,1200.0,321.8314,322.1043,321.7678,321.9588,1200.0
2019-11-13 10:00:00,353.78,354.81,353.77,354.81,2717.0,321.7678,322.7046,321.7587,322.7046,2717.0
2019-11-13 10:05:00,354.72,355.26,354.21,354.21,4370.0,322.6227,323.1138,322.1588,322.1588,4370.0
2019-11-13 10:10:00,354.29,354.3,353.88,353.94,2022.0,322.2316,322.2407,321.8587,321.9133,2022.0
2019-11-13 10:15:00,353.7,354.02,353.62,353.72,1266.0,321.695,321.986,321.6222,321.7132,1266.0
2019-11-13 10:20:00,353.84,353.89,353.64,353.76,2700.0,321.8223,321.8678,321.6404,321.7496,2700.0
2019-11-13 10:25:00,353.86,354.09,353.85,354.0,2300.0,321.8405,322.0497,321.8314,321.9679,2300.0
2019-11-13 10:30:00,354.04,354.17,353.77,353.77,2026.0,322.0042,322.1225,321.7587,321.7587,2026.0
2019-11-13 10:35:00,353.85,354.69,353.82,354.69,1718.0,321.8314,322.5954,321.8041,322.5954,1718.0
2019-11-13 10:40:00,354.61,354.7,353.98,354.07,2453.0,322.5227,322.6045,321.9497,322.0315,2453.0
2019-11-13 10:45:00,354.21,354.33,353.81,353.94,1308.0,322.1588,322.268,321.795,321.9133,1308.0
2019-11-13 10:50:00,353.74,354.15,353.73,354.15,2090.0,321.7314,322.1043,321.7223,322.1043,2090.0
2019-11-13 10:55:00,354.09,354.34,354.09,354.25,2750.0,322.0497,322.2771,322.0497,322.1952,2750.0
2019-11-13 11:00:00,354.21,354.26,353.89,354.04,3400.0,322.1588,322.2043,321.8678,322.0042,3400.0
2019-11-13 11:05:00,353.85,353.97,353.76,353.76,2500.0,321.8314,321.9406,321.7496,321.7496,2500.0
2019-11-13 11:10:00,353.45,353.99,353.45,353.97,1600.0,321.4676,321.9588,321.4676,321.9406,1600.0
2019-11-13 11:15:00,354.21,354.27,354.02,354.02,1585.0,322.1588,322.2134,321.986,321.986,1585.0
2019-11-13 11:20:00,353.78,353.79,353.3,353.3,977.0,321.7678,321.7769,321.3312,321.3312,977.0
2019-11-13 11:25:00,353.22,353.22,352.97,353.17,3337.0,321.2584,321.2584,321.0311,321.213,3337.0
2019-11-13 11:30:00,353.22,353.4,353.22,353.4,500.0,321.2584,321.4221,321.2584,321.4221,500.0
2019-11-13 11:35:00,353.54,353.74,353.47,353.66,4631.0,321.5495,321.7314,321.4858,321.6586,4631.0
2019-11-13 11:40:00,353.59,353.71,353.55,353.62,3055.0,321.5949,321.7041,321.5586,321.6222,3055.0
2019-11-13 11:45:00,353.58,353.58,353.32,353.54,1900.0,321.5859,321.5859,321.3494,321.5495,1900.0
2019-11-13 11:50:00,353.66,354.02,353.63,354.02,1101.0,321.6586,321.986,321.6313,321.986,1101.0
2019-11-13 11:55:00,353.88,354.08,353.86,353.95,1500.0,321.8587,322.0406,321.8405,321.9224,1500.0
2019-11-13 12:00:00,353.94,354.1,353.81,353.86,2783.0,321.9133,322.0588,321.795,321.8405,2783.0
2019-11-13 12:05:00,353.86,354.11,353.85,354.11,805.0,321.8405,322.0679,321.8314,322.0679,805.0
2019-11-13 12:10:00,354.2,355.1,354.2,355.1,4415.0,322.1498,322.9683,322.1498,322.9683,4415.0
2019-11-13 12:15:00,354.99,355.0,354.63,354.67,1401.0,322.8683,322.8774,322.5408,322.5772,1401.0
2019-11-13 12:20:00,354.6,354.84,354.52,354.78,1000.0,322.5136,322.7318,322.4408,322.6773,1000.0
2019-11-13 12:25:00,354.68,354.8,354.64,354.8,2138.0,322.5863,322.6955,322.5499,322.6955,2138.0
2019-11-13 12:30:00,354.71,354.74,354.6,354.61,1300.0,322.6136,322.6409,322.5136,322.5227,1300.0
2019-11-13 12:35:00,355.02,355.02,354.82,354.9,1412.0,322.8956,322.8956,322.7137,322.7864,1412.0
2019-11-13 12:40:00,354.9,355.04,354.88,354.9,2808.0,322.7864,322.9137,322.7682,322.7864,2808.0
2019-11-13 12:45:00,354.95,355.2,354.81,355.03,2183.0,322.8319,323.0593,322.7046,322.9046,2183.0
2019-11-13 12:50:00,355.1,355.11,354.8,354.86,2200.0,322.9683,322.9774,322.6955,322.75,2200.0
2019-11-13 12:55:00,354.85,354.85,354.62,354.76,1842.0,322.7409,322.7409,322.5317,322.6591,1842.0
2019-11-13 13:00:00,354.84,354.84,354.74,354.76,1000.0,322.7318,322.7318,322.6409,322.6591,1000.0
2019-11-13 13:05:00,354.78,354.85,354.7,354.77,1900.0,322.6773,322.7409,322.6045,322.6682,1900.0
2019-11-13 13:10:00,354.75,354.84,354.74,354.8,600.0,322.65,322.7318,322.6409,322.6955,600.0
2019-11-13 13:15:00,354.77,354.77,354.61,354.69,1300.0,322.6682,322.6682,322.5227,322.5954,1300.0
2019-11-13 13:20:00,354.81,354.82,354.58,354.79,1200.0,322.7046,322.7137,322.4954,322.6864,1200.0
2019-11-13 13:25:00,354.73,354.73,354.65,354.65,700.0,322.6318,322.6318,322.559,322.559,700.0
2019-11-13 13:30:00,354.57,354.69,354.5,354.61,1840.0,322.4863,322.5954,322.4226,322.5227,1840.0
2019-11-13 13:35:00,354.69,354.78,354.57,354.74,1100.0,322.5954,322.6773,322.4863,322.6409,1100.0
2019-11-13 13:40:00,354.82,354.97,354.82,354.95,600.0,322.7137,322.8501,322.7137,322.8319,600.0
2019-11-13 13:45:00,354.97,355.19,354.95,355.19,1919.0,322.8501,323.0502,322.8319,323.0502,1919.0
2019-11-13 13:50:00,355.3,355.54,355.19,355.5,3437.0,323.1502,323.3685,323.0502,323.3321,3437.0
2019-11-13 13:55:00,355.53,355.63,354.14,354.42,3907.0,323.3594,323.4504,322.0952,322.3498,3907.0
2019-11-13 14:00:00,354.4,354.84,354.34,354.64,2363.0,322.3317,322.7318,322.2771,322.5499,2363.0
2019-11-13 14:05:00,354.9,354.9,354.65,354.69,2350.0,322.7864,322.7864,322.559,322.5954,2350.0
2019-11-13 14:10:00,354.88,354.92,354.81,354.81,1200.0,322.7682,322.8046,322.7046,322.7046,1200.0
2019-11-13 14:15:00,354.82,355.28,354.81,355.21,1823.0,322.7137,323.132,322.7046,323.0684,1823.0
2019-11-13 14:20:00,355.23,355.45,355.23,355.42,2201.0,323.0866,323.2866,323.0866,323.2594,2201.0
2019-11-13 14:25:00,355.3,355.47,355.3,355.37,1700.0,323.1502,323.3048,323.1502,323.2139,1700.0
2019-11-13 14:30:00,355.44,355.54,355.4,355.4,1002.0,323.2776,323.3685,323.2412,323.2412,1002.0
2019-11-13 14:35:00,355.38,355.46,355.32,355.44,3216.0,323.223,323.2957,323.1684,323.2776,3216.0
2019-11-13 14:40:00,355.53,355.75,355.53,355.63,3055.0,323.3594,323.5595,323.3594,323.4504,3055.0
2019-11-13 14:45:00,355.68,355.68,355.41,355.41,1000.0,323.4958,323.4958,323.2503,323.2503,1000.0
2019-11-13 14:50:00,355.36,355.41,355.14,355.21,1800.0,323.2048,323.2503,323.0047,323.0684,1800.0
2019-11-13 14:55:00,355.19,355.21,354.83,354.93,2324.0,323.0502,323.0684,322.7227,322.8137,2324.0
2019-11-13 15:00:00,354.94,355.13,354.79,354.92,3573.0,322.8228,322.9956,322.6864,322.8046,3573.0
2019-11-13 15:05:00,354.91,354.91,354.83,354.85,965.0,322.7955,322.7955,322.7227,322.7409,965.0
2019-11-13 15:10:00,354.8,354.96,354.76,354.96,2088.0,322.6955,322.841,322.6591,322.841,2088.0
2019-11-13 15:15:00,354.88,355.04,354.88,355.04,6899.0,322.7682,322.9137,322.7682,322.9137,6899.0
2019-11-13 15:20:00,355.05,355.1,354.77,354.84,3243.0,322.9228,322.9683,322.6682,322.7318,3243.0
2019-11-13 15:25:00,354.79,354.79,354.39,354.47,2747.0,322.6864,322.6864,322.3226,322.3953,2747.0
2019-11-13 15:30:00,354.52,354.66,354.19,354.61,5201.0,322.4408,322.5681,322.1407,322.5227,5201.0
2019-11-13 15:35:00,354.6,354.6,354.25,354.27,2637.0,322.5136,322.5136,322.1952,322.2134,2637.0
2019-11-13 15:40:00,354.3,354.69,354.3,354.63,2820.0,322.2407,322.5954,322.2407,322.5408,2820.0
2019-11-13 15:45:00,354.7,354.98,354.58,354.98,5100.0,322.6045,322.8592,322.4954,322.8592,5100.0
2019-11-13 15:50:00,355.04,355.04,354.32,354.53,12100.0,322.9137,322.9137,322.2589,322.4499,12100.0
2019-11-13 15:55:00,354.49,354.49,353.58,353.77,38555.0,322.4135,322.4135,321.5859,321.7587,38555.0
2019-11-14 09:30:00,353.16,355.17,353.16,354.58,5600.0,321.2039,323.032,321.2039,322.4954,5600.0
2019-11-14 09:35:00,355.0,356.24,354.98,355.09,3365.0,322.8774,324.0052,322.8592,322.9592,3365.0
2019-11-14 09:40:00,355.61,355.82,354.97,355.74,2843.0,323.4322,323.6232,322.8501,323.5504,2843.0
2019-11-14 09:45:00,355.7,356.6,355.33,356.48,4051.0,323.514,324.3326,323.1775,324.2234,4051.0
2019-11-14 09:50:00,356.45,357.0,356.08,356.15,4582.0,324.1962,324.6964,323.8596,323.9233,4582.0
2019-11-14 09:55:00,356.35,357.44,356.35,357.16,2400.0,324.1052,325.0966,324.1052,324.8419,2400.0
2019-11-14 10:00:00,357.16,357.16,356.54,356.75,2720.0,324.8419,324.8419,324.278,324.469,2720.0
2019-11-14 10:05:00,356.7,357.01,356.7,356.96,5045.0,324.4235,324.7055,324.4235,324.66,5045.0
2019-11-14 10:10:00,357.13,357.17,356.8,356.8,4775.0,324.8146,324.851,324.5145,324.5145,4775.0
2019-11-14 10:15:00,356.71,357.2,356.64,357.2,2800.0,324.4326,324.8783,324.369,324.8783,2800.0
2019-11-14 10:20:00,357.28,357.33,356.94,357.1,3100.0,324.9511,324.9965,324.6418,324.7873,3100.0
2019-11-14 10:25:00,356.99,357.62,356.85,357.22,6800.0,324.6873,325.2603,324.56,324.8965,6800.0
2019-11-14 10:30:00,357.26,357.51,357.17,357.31,2000.0,324.9329,325.1602,324.851,324.9783,2000.0
2019-11-14 10:35:00,357.4,357.61,357.31,357.43,2905.0,325.0602,325.2512,324.9783,325.0875,2905.0
2019-11-14 10:40:00,357.33,357.33,356.84,356.96,1922.0,324.9965,324.9965,324.5509,324.66,1922.0
2019-11-14 10:45:00,356.82,356.82,356.49,356.49,900.0,324.5327,324.5327,324.2325,324.2325,900.0
2019-11-14 10:50:00,356.27,356.27,355.94,355.95,2630.0,324.0324,324.0324,323.7323,323.7414,2630.0
2019-11-14 10:55:00,355.85,356.04,355.64,356.04,1859.0,323.6505,323.8233,323.4595,323.8233,1859.0
2019-11-14 11:00:00,356.05,356.61,356.05,356.4,2800.0,323.8324,324.3417,323.8324,324.1507,2800.0
2019-11-14 11:05:00,356.59,356.85,356.38,356.38,2614.0,324.3235,324.56,324.1325,324.1325,2614.0
2019-11-14 11:10:00,356.54,357.36,356.51,357.34,3324.0,324.278,325.0238,324.2507,325.0056,3324.0
2019-11-14 11:15:00,357.23,357.28,357.22,357.23,372.0,324.9056,324.9511,324.8965,324.9056,372.0
2019-11-14 11:20:00,357.47,357.58,357.19,357.32,3089.0,325.1239,325.2239,324.8692,324.9874,3089.0
2019-11-14 11:25:00,357.28,357.38,356.91,356.91,7225.0,324.9511,325.042,324.6145,324.6145,7225.0
2019-11-14 11:30:00,357.0,357.21,356.66,356.66,1100.0,324.6964,324.8874,324.3872,324.3872,1100.0
2019-11-14 11:35:00,356.69,356.86,356.4,356.58,4032.0,324.4144,324.5691,324.1507,324.3144,4032.0
2019-11-14 11:40:00,356.51,356.65,356.2,356.56,3328.0,324.2507,324.3781,323.9688,324.2962,3328.0
2019-11-14 11:45:00,356.48,356.82,355.98,356.18,15850.0,324.2234,324.5327,323.7687,323.9506,15850.0
2019-11-14 11:50:00,356.13,356.23,355.96,356.23,1008.0,323.9051,323.9961,323.7505,323.9961,1008.0
2019-11-14 11:55:00,356.23,356.46,356.14,356.21,11500.0,323.9961,324.2053,323.9142,323.9779,11500.0
2019-11-14 12:00:00,356.16,356.45,355.95,356.3,9411.0,323.9324,324.1962,323.7414,324.0597,9411.0
2019-11-14 12:05:00,356.27,356.27,355.52,355.69,4868.0,324.0324,324.0324,323.3503,323.5049,4868.0
2019-11-14 12:10:00,355.63,356.04,355.62,356.03,2700.0,323.4504,323.8233,323.4413,323.8142,2700.0
2019-11-14 12:15:00,355.98,356.41,355.98,356.36,2721.0,323.7687,324.1598,323.7687,324.1143,2721.0
2019-11-14 12:20:00,356.42,356.83,356.42,356.54,21601.0,324.1689,324.5418,324.1689,324.278,21601.0
2019-11-14 12:25:00,356.47,356.47,356.1,356.16,1743.0,324.2143,324.2143,323.8778,323.9324,1743.0
2019-11-14 12:30:00,356.09,356.11,355.89,356.04,1700.0,323.8687,323.8869,323.6868,323.8233,1700.0
2019-11-14 12:35:00,356.0,356.13,355.9,356.13,1611.0,323.7869,323.9051,323.6959,323.9051,1611.0
2019-11-14 12:40:00,356.07,356.37,355.89,356.27,2501.0,323.8505,324.1234,323.6868,324.0324,2501.0
2019-11-14 12:45:00,356.24,356.59,356.24,356.59,4730.0,324.0052,324.3235,324.0052,324.3235,4730.0
2019-11-14 12:50:00,356.56,356.77,356.16,356.25,5400.0,324.2962,324.4872,323.9324,324.0143,5400.0
2019-11-14 12:55:00,356.23,356.25,356.03,356.25,3900.0,323.9961,324.0143,323.8142,324.0143,3900.0
2019-11-14 13:00:00,356.29,356.36,356.16,356.17,1800.0,324.0506,324.1143,323.9324,323.9415,1800.0
2019-11-14 13:05:00,356.07,356.25,356.05,356.22,2655.0,323.8505,324.0143,323.8324,323.987,2655.0
2019-11-14 13:10:00,356.23,356.23,355.74,355.84,4053.0,323.9961,323.9961,323.5504,323.6414,4053.0
2019-11-14 13:15:00,355.85,356.08,355.85,355.98,1711.0,323.6505,323.8596,323.6505,323.7687,1711.0
2019-11-14 13:20:00,355.94,356.2,355.89,355.91,2526.0,323.7323,323.9688,323.6868,323.705,2526.0
2019-11-14 13:25:00,356.02,356.02,355.84,355.96,1419.0,323.8051,323.8051,323.6414,323.7505,1419.0
2019-11-14 13:30:00,356.07,356.21,355.95,356.0,6369.0,323.8505,323.9779,323.7414,323.7869,6369.0
2019-11-14 13:35:00,356.0,356.28,355.89,356.18,2800.0,323.7869,324.0415,323.6868,323.9506,2800.0
2019-11-14 13:40:00,356.26,356.35,356.22,356.35,1800.0,324.0234,324.1052,323.987,324.1052,1800.0
2019-11-14 13:45:00,356.19,356.22,356.18,356.22,1400.0,323.9597,323.987,323.9506,323.987,1400.0
2019-11-14 13:50:00,356.21,356.21,356.06,356.1,2600.0,323.9779,323.9779,323.8414,323.8778,2600.0
2019-11-14 13:55:00,356.04,356.05,355.47,355.85,4802.0,323.8233,323.8324,323.3048,323.6505,4802.0
2019-11-14 14:00:00,355.62,355.76,355.48,355.49,2088.0,323.4413,323.5686,323.3139,323.323,2088.0
2019-11-14 14:05:00,355.38,355.56,355.32,355.49,1904.0,323.223,323.3867,323.1684,323.323,1904.0
2019-11-14 14:10:00,355.55,355.94,355.55,355.94,1902.0,323.3776,323.7323,323.3776,323.7323,1902.0
2019-11-14 14:15:00,355.97,356.36,355.97,356.31,3015.0,323.7596,324.1143,323.7596,324.0688,3015.0
2019-11-14 14:20:00,356.36,356.5,356.33,356.4,1478.0,324.1143,324.2416,324.087,324.1507,1478.0
2019-11-14 14:25:00,356.34,356.34,356.16,356.21,2040.0,324.0961,324.0961,323.9324,323.9779,2040.0
2019-11-14 14:30:00,356.37,356.37,356.31,356.33,1500.0,324.1234,324.1234,324.0688,324.087,1500.0
2019-11-14 14:35:00,356.33,356.48,356.31,356.46,1434.0,324.087,324.2234,324.0688,324.2053,1434.0
2019-11-14 14:40:00,356.46,356.48,356.32,356.32,1500.0,324.2053,324.2234,324.0779,324.0779,1500.0
2019-11-14 14:45:00,356.35,356.4,356.12,356.31,14648.0,324.1052,324.1507,323.896,324.0688,14648.0
2019-11-14 14:50:00,356.3,356.3,356.03,356.06,3971.0,324.0597,324.0597,323.8142,323.8414,3971.0
2019-11-14 14:55:00,356.03,356.09,355.92,355.93,4378.0,323.8142,323.8687,323.7141,323.7232,4378.0
2019-11-14 15:00:00,355.99,356.01,355.92,355.92,1900.0,323.7778,323.796,323.7141,323.7141,1900.0
2019-11-14 15:05:00,356.0,356.15,355.97,355.97,8900.0,323.7869,323.9233,323.7596,323.7596,8900.0
2019-11-14 15:10:00,355.97,356.09,355.92,356.04,3266.0,323.7596,323.8687,323.7141,323.8233,3266.0
2019-11-14 15:15:00,356.01,356.2,356.01,356.2,2220.0,323.796,323.9688,323.796,323.9688,2220.0
2019-11-14 15:20:00,356.28,356.53,356.28,356.43,2783.0,324.0415,324.2689,324.0415,324.178,2783.0
2019-11-14 15:25:00,356.36,356.49,356.34,356.39,3429.0,324.1143,324.2325,324.0961,324.1416,3429.0
2019-11-14 15:30:00,356.34,356.34,356.07,356.13,7805.0,324.0961,324.0961,323.8505,323.9051,7805.0
2019-11-14 15:35:00,356.09,356.18,355.92,355.99,4802.0,323.8687,323.9506,323.7141,323.7778,4802.0
2019-11-14 15:40:00,355.91,355.92,355.69,355.81,3378.0,323.705,323.7141,323.5049,323.6141,3378.0
2019-11-14 15:45:00,355.77,355.77,355.4,355.46,10485.0,323.5777,323.5777,323.2412,323.2957,10485.0
2019-11-14 15:50:00,355.42,355.89,355.42,355.46,23996.0,323.2594,323.6868,323.2594,323.2957,23996.0
2019-11-14 15:55:00,355.46,355.88,355.37,355.73,29504.0,323.2957,323.6777,323.2139,323.5413,29504.0
2019-11-15 09:30:00,358.46,359.83,357.12,358.49,34937.0,326.0243,327.2703,324.8055,326.0516,34937.0
2019-11-15 09:35:00,359.13,359.22,357.23,357.23,7254.0,326.6337,326.7155,324.9056,324.9056,7254.0
2019-11-15 09:40:00,357.37,358.53,357.19,358.53,2100.0,325.0329,326.0879,324.8692,326.0879,2100.0
2019-11-15 09:45:00,358.69,358.94,358.27,358.85,6016.0,326.2335,326.4608,325.8515,326.379,6016.0
2019-11-15 09:50:00,358.87,358.91,358.16,358.16,4714.0,326.3972,326.4336,325.7514,325.7514,4714.0
2019-11-15 09:55:00,358.22,358.45,358.14,358.33,1487.0,325.806,326.0152,325.7332,325.906,1487.0
2019-11-15 10:00:00,358.12,358.55,358.02,358.24,1112.0,325.715,326.1061,325.6241,325.8242,1112.0
2019-11-15 10:05:00,358.3,358.5,358.11,358.11,3029.0,325.8788,326.0607,325.706,325.706,3029.0
2019-11-15 10:10:00,358.23,358.51,357.88,357.88,4057.0,325.8151,326.0698,325.4968,325.4968,4057.0
2019-11-15 10:15:00,357.83,358.3,357.8,357.92,3692.0,325.4513,325.8788,325.424,325.5331,3692.0
2019-11-15 10:20:00,357.91,358.11,357.11,357.75,12922.0,325.524,325.706,324.7964,325.3785,12922.0
2019-11-15 10:25:00,357.69,357.75,357.44,357.53,2853.0,325.324,325.3785,325.0966,325.1784,2853.0
2019-11-15 10:30:00,357.51,357.54,357.25,357.26,2467.0,325.1602,325.1875,324.9238,324.9329,2467.0
2019-11-15 10:35:00,357.29,357.45,357.23,357.45,1499.0,324.9602,325.1057,324.9056,325.1057,1499.0
2019-11-15 10:40:00,357.52,357.65,356.93,357.33,10530.0,325.1693,325.2876,324.6327,324.9965,10530.0
2019-11-15 10:45:00,357.35,357.35,357.02,357.28,3169.0,325.0147,325.0147,324.7146,324.9511,3169.0
2019-11-15 10:50:00,357.4,357.45,357.18,357.44,2300.0,325.0602,325.1057,324.8601,325.0966,2300.0
2019-11-15 10:55:00,357.38,357.55,357.27,357.44,3531.0,325.042,325.1966,324.942,325.0966,3531.0
2019-11-15 11:00:00,357.61,357.93,357.57,357.78,2048.0,325.2512,325.5422,325.2148,325.4058,2048.0
2019-11-15 11:05:00,357.87,358.14,357.84,358.08,2984.0,325.4877,325.7332,325.4604,325.6787,2984.0
2019-11-15 11:10:00,358.16,358.31,358.15,358.25,1979.0,325.7514,325.8879,325.7423,325.8333,1979.0
2019-11-15 11:15:00,358.24,358.3,358.14,358.2,3053.0,325.8242,325.8788,325.7332,325.7878,3053.0
2019-11-15 11:20:00,358.21,358.21,357.74,357.94,7505.0,325.7969,325.7969,325.3694,325.5513,7505.0
2019-11-15 11:25:00,357.85,357.94,357.76,357.84,9606.0,325.4695,325.5513,325.3876,325.4604,9606.0
2019-11-15 11:30:00,357.84,357.85,357.0,357.42,18603.0,325.4604,325.4695,324.6964,325.0784,18603.0
2019-11-15 11:35:00,357.4,357.79,357.2,357.51,4381.0,325.0602,325.4149,324.8783,325.1602,4381.0
2019-11-15 11:40:00,357.51,357.79,357.41,357.41,1800.0,325.1602,325.4149,325.0693,325.0693,1800.0
2019-11-15 11:45:00,357.48,357.48,357.3,357.3,1500.0,325.133,325.133,324.9692,324.9692,1500.0
2019-11-15 11:50:00,357.32,357.45,357.31,357.34,2700.0,324.9874,325.1057,324.9783,325.0056,2700.0
2019-11-15 11:55:00,357.39,357.39,357.03,357.07,3011.0,325.0511,325.0511,324.7237,324.7601,3011.0
2019-11-15 12:00:00,357.02,357.18,357.02,357.18,400.0,324.7146,324.8601,324.7146,324.8601,400.0
2019-11-15 12:05:00,357.42,357.42,357.29,357.33,11700.0,325.0784,325.0784,324.9602,324.9965,11700.0
2019-11-15 12:10:00,357.5,357.55,357.16,357.25,2001.0,325.1511,325.1966,324.8419,324.9238,2001.0
2019-11-15 12:15:00,357.59,357.62,357.31,357.31,1820.0,325.233,325.2603,324.9783,324.9783,1820.0
2019-11-15 12:20:00,357.08,357.08,356.66,356.66,1825.0,324.7692,324.7692,324.3872,324.3872,1825.0
2019-11-15 12:25:00,356.66,356.66,356.33,356.34,1456.0,324.3872,324.3872,324.087,324.0961,1456.0
2019-11-15 12:30:00,356.43,356.69,356.43,356.69,1698.0,324.178,324.4144,324.178,324.4144,1698.0
2019-11-15 12:35:00,356.88,357.17,356.81,356.84,2981.0,324.5872,324.851,324.5236,324.5509,2981.0
2019-11-15 12:40:00,356.99,357.14,356.95,356.97,2225.0,324.6873,324.8237,324.6509,324.6691,2225.0
2019-11-15 12:45:00,357.13,357.13,356.91,357.07,1764.0,324.8146,324.8146,324.6145,324.7601,1764.0
2019-11-15 12:50:00,357.02,357.24,357.02,357.15,2011.0,324.7146,324.9147,324.7146,324.8328,2011.0
2019-11-15 12:55:00,357.07,357.07,356.77,356.81,1404.0,324.7601,324.7601,324.4872,324.5236,1404.0
2019-11-15 13:00:00,356.94,357.17,356.94,357.14,1200.0,324.6418,324.851,324.6418,324.8237,1200.0
2019-11-15 13:05:00,357.24,357.61,357.23,357.53,2698.0,324.9147,325.2512,324.9056,325.1784,2698.0
2019-11-15 13:10:00,357.47,357.58,357.47,357.47,2100.0,325.1239,325.2239,325.1239,325.1239,2100.0
2019-11-15 13:15:00,357.29,357.32,356.98,356.98,7221.0,324.9602,324.9874,324.6782,324.6782,7221.0
2019-11-15 13:20:00,357.02,357.14,356.89,357.0,3246.0,324.7146,324.8237,324.5963,324.6964,3246.0
2019-11-15 13:25:00,357.03,357.35,356.96,357.16,2363.0,324.7237,325.0147,324.66,324.8419,2363.0
2019-11-15 13:30:00,357.11,357.34,357.09,357.15,3226.0,324.7964,325.0056,324.7782,324.8328,3226.0
2019-11-15 13:35:00,357.03,357.06,356.77,356.89,3014.0,324.7237,324.751,324.4872,324.5963,3014.0
2019-11-15 13:40:00,356.55,356.86,356.55,356.86,2787.0,324.2871,324.5691,324.2871,324.5691,2787.0
2019-11-15 13:45:00,356.89,357.1,356.84,357.1,2943.0,324.5963,324.7873,324.5509,324.7873,2943.0
2019-11-15 13:50:00,357.06,357.29,357.06,357.29,1180.0,324.751,324.9602,324.751,324.9602,1180.0
2019-11-15 13:55:00,357.26,357.78,357.21,357.78,12801.0,324.9329,325.4058,324.8874,325.4058,12801.0
2019-11-15 14:00:00,357.82,358.05,357.76,357.97,6179.0,325.4422,325.6514,325.3876,325.5786,6179.0
2019-11-15 14:05:00,358.05,358.14,357.83,357.86,3059.0,325.6514,325.7332,325.4513,325.4786,3059.0
2019-11-15 14:10:00,357.91,357.91,357.6,357.68,3022.0,325.524,325.524,325.2421,325.3149,3022.0
2019-11-15 14:15:00,357.66,357.66,357.39,357.39,3080.0,325.2967,325.2967,325.0511,325.0511,3080.0
2019-11-15 14:20:00,357.34,357.34,357.13,357.13,1525.0,325.0056,325.0056,324.8146,324.8146,1525.0
2019-11-15 14:25:00,357.17,357.18,357.11,357.14,1500.0,324.851,324.8601,324.7964,324.8237,1500.0
2019-11-15 14:30:00,357.11,357.14,356.98,356.98,1736.0,324.7964,324.8237,324.6782,324.6782,1736.0
2019-11-15 14:35:00,356.99,357.36,356.94,357.36,3494.0,324.6873,325.0238,324.6418,325.0238,3494.0
2019-11-15 14:40:00,357.49,357.84,357.49,357.84,6411.0,325.1421,325.4604,325.1421,325.4604,6411.0
2019-11-15 14:45:00,357.8,357.85,357.75,357.82,2600.0,325.424,325.4695,325.3785,325.4422,2600.0
2019-11-15 14:50:00,357.86,358.02,357.85,357.92,10000.0,325.4786,325.6241,325.4695,325.5331,10000.0
2019-11-15 14:55:00,357.9,357.9,357.55,357.6,2057.0,325.515,325.515,325.1966,325.2421,2057.0
2019-11-15 15:00:00,357.52,357.53,356.89,356.97,4545.0,325.1693,325.1784,324.5963,324.6691,4545.0
2019-11-15 15:05:00,356.91,356.96,356.76,356.76,3096.0,324.6145,324.66,324.4781,324.4781,3096.0
2019-11-15 15:10:00,356.8,357.02,356.75,357.02,3630.0,324.5145,324.7146,324.469,324.7146,3630.0
2019-11-15 15:15:00,356.97,357.18,356.96,357.18,13771.0,324.6691,324.8601,324.66,324.8601,13771.0
2019-11-15 15:20:00,357.18,357.22,357.12,357.2,3527.0,324.8601,324.8965,324.8055,324.8783,3527.0
2019-11-15 15:25:00,357.2,357.56,357.19,357.23,3650.0,324.8783,325.2057,324.8692,324.9056,3650.0
2019-11-15 15:30:00,357.32,357.38,357.03,357.05,3284.0,324.9874,325.042,324.7237,324.7419,3284.0
2019-11-15 15:35:00,357.02,358.02,357.02,357.77,18600.0,324.7146,325.6241,324.7146,325.3967,18600.0
2019-11-15 15:40:00,357.76,357.82,357.35,357.68,8468.0,325.3876,325.4422,325.0147,325.3149,8468.0
2019-11-15 15:45:00,357.67,357.97,357.36,357.45,24350.0,325.3058,325.5786,325.0238,325.1057,24350.0
2019-11-15 15:50:00,357.6,357.66,356.36,356.36,47628.0,325.2421,325.2967,324.1143,324.1143,47628.0
2019-11-15 15:55:00,356.53,357.12,356.21,356.63,95918.0,324.2689,324.8055,323.9779,324.3599,95918.0
2019-11-18 09:30:00,355.88,356.78,355.46,356.72,10198.0,323.6777,324.4963,323.2957,324.4417,10198.0
2019-11-18 09:35:00,356.56,357.56,356.1,357.5,6950.0,324.2962,325.2057,323.8778,325.1511,6950.0
2019-11-18 09:40:00,356.94,357.9,356.63,357.1,3693.0,324.6418,325.515,324.3599,324.7873,3693.0
2019-11-18 09:45:00,356.69,356.98,356.21,356.44,6849.0,324.4144,324.6782,323.9779,324.1871,6849.0
2019-11-18 09:50:00,356.4,356.94,356.19,356.3,5900.0,324.1507,324.6418,323.9597,324.0597,5900.0
2019-11-18 09:55:00,356.34,356.92,356.31,356.66,3538.0,324.0961,324.6236,324.0688,324.3872,3538.0
2019-11-18 10:00:00,356.61,356.83,356.5,356.5,2788.0,324.3417,324.5418,324.2416,324.2416,2788.0
2019-11-18 10:05:00,356.62,357.03,356.54,357.03,16958.0,324.3508,324.7237,324.278,324.7237,16958.0
2019-11-18 10:10:00,357.56,358.06,357.39,357.99,1659.0,325.2057,325.6605,325.0511,325.5968,1659.0
2019-11-18 10:15:00,357.83,358.1,357.6,358.1,2900.0,325.4513,325.6969,325.2421,325.6969,2900.0
2019-11-18 10:20:00,358.1,358.18,357.81,357.84,3000.0,325.6969,325.7696,325.4331,325.4604,3000.0
2019-11-18 10:25:00,357.76,357.8,357.54,357.63,2351.0,325.3876,325.424,325.1875,325.2694,2351.0
2019-11-18 10:30:00,357.78,357.95,357.78,357.89,1200.0,325.4058,325.5604,325.4058,325.5059,1200.0
2019-11-18 10:35:00,357.89,357.89,357.46,357.46,800.0,325.5059,325.5059,325.1148,325.1148,800.0
2019-11-18 10:40:00,357.67,357.77,357.2,357.2,10107.0,325.3058,325.3967,324.8783,324.8783,10107.0
2019-11-18 10:45:00,357.44,357.56,357.44,357.56,400.0,325.0966,325.2057,325.0966,325.2057,400.0
2019-11-18 10:50:00,357.75,357.94,357.72,357.72,2300.0,325.3785,325.5513,325.3512,325.3512,2300.0
2019-11-18 10:55:00,357.74,357.74,357.57,357.59,1343.0,325.3694,325.3694,325.2148,325.233,1343.0
2019-11-18 11:00:00,357.56,357.56,356.61,356.82,4180.0,325.2057,325.2057,324.3417,324.5327,4180.0
2019-11-18 11:05:00,356.81,357.14,356.71,357.14,1225.0,324.5236,324.8237,324.4326,324.8237,1225.0
2019-11-18 11:10:00,357.34,357.69,356.94,356.94,4772.0,325.0056,325.324,324.6418,324.6418,4772.0
2019-11-18 11:15:00,356.88,357.21,356.88,357.12,2089.0,324.5872,324.8874,324.5872,324.8055,2089.0
2019-11-18 11:20:00,357.17,357.66,357.02,357.58,2221.0,324.851,325.2967,324.7146,325.2239,2221.0
2019-11-18 11:25:00,357.58,357.83,357.57,357.81,3658.0,325.2239,325.4513,325.2148,325.4331,3658.0
2019-11-18 11:30:00,357.82,358.01,357.7,358.01,4373.0,325.4422,325.615,325.3331,325.615,4373.0
2019-11-18 11:35:00,358.04,358.04,357.45,357.51,6067.0,325.6423,325.6423,325.1057,325.1602,6067.0
2019-11-18 11:40:00,357.64,357.64,357.34,357.34,3165.0,325.2785,325.2785,325.0056,325.0056,3165.0
2019-11-18 11:45:00,357.42,357.42,356.79,357.06,1951.0,325.0784,325.0784,324.5054,324.751,1951.0
2019-11-18 11:50:00,357.13,357.37,357.01,357.01,2240.0,324.8146,325.0329,324.7055,324.7055,2240.0
2019-11-18 11:55:00,357.13,357.3,357.13,357.22,695.0,324.8146,324.9692,324.8146,324.8965,695.0
2019-11-18 12:00:00,357.21,357.66,357.12,357.44,5361.0,324.8874,325.2967,324.8055,325.0966,5361.0
2019-11-18 12:05:00,357.36,357.57,357.35,357.37,8062.0,325.0238,325.2148,325.0147,325.0329,8062.0
2019-11-18 12:10:00,357.41,357.46,357.24,357.36,3611.0,325.0693,325.1148,324.9147,325.0238,3611.0
2019-11-18 12:15:00,357.36,357.6,357.35,357.6,2310.0,325.0238,325.2421,325.0147,325.2421,2310.0
2019-11-18 12:20:00,357.48,357.54,357.41,357.49,2900.0,325.133,325.1875,325.0693,325.1421,2900.0
2019-11-18 12:25:00,357.54,357.66,357.38,357.47,5437.0,325.1875,325.2967,325.042,325.1239,5437.0
2019-11-18 12:30:00,357.44,357.58,357.38,357.52,2676.0,325.0966,325.2239,325.042,325.1693,2676.0
2019-11-18 12:35:00,357.45,357.56,357.37,357.52,2844.0,325.1057,325.2057,325.0329,325.1693,2844.0
2019-11-18 12:40:00,357.63,357.71,357.49,357.54,4915.0,325.2694,325.3421,325.1421,325.1875,4915.0
2019-11-18 12:45:00,357.53,357.76,357.52,357.67,3697.0,325.1784,325.3876,325.1693,325.3058,3697.0
2019-11-18 12:50:00,357.68,357.89,357.67,357.83,3172.0,325.3149,325.5059,325.3058,325.4513,3172.0
2019-11-18 12:55:00,357.92,357.92,357.45,357.52,2557.0,325.5331,325.5331,325.1057,325.1693,2557.0
2019-11-18 13:00:00,357.58,357.58,357.3,357.42,1900.0,325.2239,325.2239,324.9692,325.0784,1900.0
2019-11-18 13:05:00,357.28,357.52,357.21,357.51,1800.0,324.9511,325.1693,324.8874,325.1602,1800.0
2019-11-18 13:10:00,357.39,357.5,357.04,357.19,5288.0,325.0511,325.1511,324.7328,324.8692,5288.0
2019-11-18 13:15:00,357.02,357.11,356.81,357.11,1429.0,324.7146,324.7964,324.5236,324.7964,1429.0
2019-11-18 13:20:00,357.05,357.11,356.99,356.99,1300.0,324.7419,324.7964,324.6873,324.6873,1300.0
2019-11-18 13:25:00,357.06,357.06,356.64,356.64,3503.0,324.751,324.751,324.369,324.369,3503.0
2019-11-18 13:30:00,356.69,356.69,356.45,356.57,1100.0,324.4144,324.4144,324.1962,324.3053,1100.0
2019-11-18 13:35:00,356.46,356.72,356.45,356.65,1800.0,324.2053,324.4417,324.1962,324.3781,1800.0
2019-11-18 13:40:00,356.68,357.0,356.6,356.61,2301.0,324.4053,324.6964,324.3326,324.3417,2301.0
2019-11-18 13:45:00,356.68,356.84,356.68,356.84,623.0,324.4053,324.5509,324.4053,324.5509,623.0
2019-11-18 13:50:00,356.87,356.89,356.68,356.68,3000.0,324.5782,324.5963,324.4053,324.4053,3000.0
2019-11-18 13:55:00,356.66,356.87,356.62,356.87,1849.0,324.3872,324.5782,324.3508,324.5782,1849.0
2019-11-18 14:00:00,356.86,356.97,356.59,356.66,2825.0,324.5691,324.6691,324.3235,324.3872,2825.0
2019-11-18 14:05:00,356.59,356.69,356.45,356.53,1255.0,324.3235,324.4144,324.1962,324.2689,1255.0
2019-11-18 14:10:00,356.6,356.66,356.52,356.61,2300.0,324.3326,324.3872,324.2598,324.3417,2300.0
2019-11-18 14:15:00,356.57,356.57,356.19,356.34,2600.0,324.3053,324.3053,323.9597,324.0961,2600.0
2019-11-18 14:20:00,356.26,356.42,356.18,356.31,2582.0,324.0234,324.1689,323.9506,324.0688,2582.0
2019-11-18 14:25:00,356.38,356.57,356.22,356.23,2000.0,324.1325,324.3053,323.987,323.9961,2000.0
2019-11-18 14:30:00,356.23,356.3,356.16,356.25,1992.0,323.9961,324.0597,323.9324,324.0143,1992.0
2019-11-18 14:35:00,356.44,356.6,356.44,356.56,3313.0,324.1871,324.3326,324.1871,324.2962,3313.0
2019-11-18 14:40:00,356.63,357.0,356.58,357.0,2300.0,324.3599,324.6964,324.3144,324.6964,2300.0
2019-11-18 14:45:00,357.1,357.14,356.82,357.04,2342.0,324.7873,324.8237,324.5327,324.7328,2342.0
2019-11-18 14:50:00,357.12,357.3,357.05,357.2,1500.0,324.8055,324.9692,324.7419,324.8783,1500.0
2019-11-18 14:55:00,357.21,357.41,357.21,357.25,2635.0,324.8874,325.0693,324.8874,324.9238,2635.0
2019-11-18 15:00:00,357.17,357.17,356.72,357.14,4662.0,324.851,324.851,324.4417,324.8237,4662.0
2019-11-18 15:05:00,357.08,357.22,357.03,357.18,3500.0,324.7692,324.8965,324.7237,324.8601,3500.0
2019-11-18 15:10:00,357.22,357.22,356.82,356.99,4365.0,324.8965,324.8965,324.5327,324.6873,4365.0
2019-11-18 15:15:00,356.96,357.02,356.66,356.77,2401.0,324.66,324.7146,324.3872,324.4872,2401.0
2019-11-18 15:20:00,356.77,356.89,356.65,356.7,2500.0,324.4872,324.5963,324.3781,324.4235,2500.0
2019-11-18 15:25:00,356.73,356.8,356.57,356.63,3409.0,324.4508,324.5145,324.3053,324.3599,3409.0
2019-11-18 15:30:00,356.6,356.71,356.25,356.45,3952.0,324.3326,324.4326,324.0143,324.1962,3952.0
2019-11-18 15:35:00,356.45,356.45,356.05,356.3,3926.0,324.1962,324.1962,323.8324,324.0597,3926.0
2019-11-18 15:40:00,356.29,356.33,356.15,356.23,3464.0,324.0506,324.087,323.9233,323.9961,3464.0
2019-11-18 15:45:00,356.18,356.46,356.17,356.41,8105.0,323.9506,324.2053,323.9415,324.1598,8105.0
2019-11-18 15:50:00,356.33,356.42,355.96,356.05,18900.0,324.087,324.1689,323.7505,323.8324,18900.0
2019-11-18 15:55:00,355.95,356.74,355.88,356.71,82321.0,323.7414,324.4599,323.6777,324.4326,82321.0
2019-11-19 09:30:00,357.73,358.36,357.34,357.75,6642.0,325.3603,325.9333,325.0056,325.3785,6642.0
2019-11-19 09:35:00,357.59,357.59,356.16,356.78,7841.0,325.233,325.233,323.9324,324.4963,7841.0
2019-11-19 09:40:00,356.76,356.83,356.45,356.45,1501.0,324.4781,324.5418,324.1962,324.1962,1501.0
2019-11-19 09:45:00,356.53,357.76,356.45,357.44,5054.0,324.2689,325.3876,324.1962,325.0966,5054.0
2019-11-19 09:50:00,357.73,358.56,357.73,358.21,5952.0,325.3603,326.1152,325.3603,325.7969,5952.0
2019-11-19 09:55:00,358.23,358.52,357.52,357.92,4135.0,325.8151,326.0789,325.1693,325.5331,4135.0
2019-11-19 10:00:00,358.01,358.29,357.81,357.81,3131.0,325.615,325.8697,325.4331,325.4331,3131.0
2019-11-19 10:05:00,357.91,358.21,357.11,357.29,12887.0,325.524,325.7969,324.7964,324.9602,12887.0
2019-11-19 10:10:00,357.29,357.74,356.32,356.39,13531.0,324.9602,325.3694,324.0779,324.1416,13531.0
2019-11-19 10:15:00,356.63,356.66,356.25,356.25,2600.0,324.3599,324.3872,324.0143,324.0143,2600.0
2019-11-19 10:20:00,356.09,356.45,355.89,356.44,9181.0,323.8687,324.1962,323.6868,324.1871,9181.0
2019-11-19 10:25:00,356.47,356.52,355.93,356.33,10066.0,324.2143,324.2598,323.7232,324.087,10066.0
2019-11-19 10:30:00,356.15,357.26,355.93,357.02,19575.0,323.9233,324.9329,323.7232,324.7146,19575.0
2019-11-19 10:35:00,357.08,357.51,357.07,357.41,5732.0,324.7692,325.1602,324.7601,325.0693,5732.0
2019-11-19 10:40:00,357.43,357.86,357.28,357.41,3822.0,325.0875,325.4786,324.9511,325.0693,3822.0
2019-11-19 10:45:00,357.42,357.68,356.39,356.46,7165.0,325.0784,325.3149,324.1416,324.2053,7165.0
2019-11-19 10:50:00,356.41,356.68,356.33,356.33,4410.0,324.1598,324.4053,324.087,324.087,4410.0
2019-11-19 10:55:00,356.24,356.53,356.24,356.53,4710.0,324.0052,324.2689,324.0052,324.2689,4710.0
2019-11-19 11:00:00,356.61,357.09,356.25,356.44,15852.0,324.3417,324.7782,324.0143,324.1871,15852.0
2019-11-19 11:05:00,356.55,356.99,356.47,356.96,1864.0,324.2871,324.6873,324.2143,324.66,1864.0
2019-11-19 11:10:00,356.84,356.92,356.41,356.42,8450.0,324.5509,324.6236,324.1598,324.1689,8450.0
2019-11-19 11:15:00,356.46,356.78,355.7,356.78,16042.0,324.2053,324.4963,323.514,324.4963,16042.0
2019-11-19 11:20:00,357.08,357.08,356.34,356.95,4418.0,324.7692,324.7692,324.0961,324.6509,4418.0
2019-11-19 11:25:00,356.88,357.7,356.88,357.38,3349.0,324.5872,325.3331,324.5872,325.042,3349.0
2019-11-19 11:30:00,357.27,357.61,356.65,356.65,9130.0,324.942,325.2512,324.3781,324.3781,9130.0
2019-11-19 11:35:00,356.9,357.49,356.9,357.25,2400.0,324.6054,325.1421,324.6054,324.9238,2400.0
2019-11-19 11:40:00,357.07,357.25,356.92,357.25,1608.0,324.7601,324.9238,324.6236,324.9238,1608.0
2019-11-19 11:45:00,357.26,357.38,356.44,356.98,7120.0,324.9329,325.042,324.1871,324.6782,7120.0
2019-11-19 11:50:00,356.81,356.81,356.61,356.62,1020.0,324.5236,324.5236,324.3417,324.3508,1020.0
2019-11-19 11:55:00,356.61,356.96,356.54,356.96,1723.0,324.3417,324.66,324.278,324.66,1723.0
2019-11-19 12:00:00,357.05,357.05,356.79,356.9,4913.0,324.7419,324.7419,324.5054,324.6054,4913.0
2019-11-19 12:05:00,356.73,356.79,356.3,356.67,1618.0,324.4508,324.5054,324.0597,324.3963,1618.0
2019-11-19 12:10:00,356.75,356.92,356.56,356.8,1731.0,324.469,324.6236,324.2962,324.5145,1731.0
2019-11-19 12:15:00,356.78,357.17,356.75,357.14,803.0,324.4963,324.851,324.469,324.8237,803.0
2019-11-19 12:20:00,357.04,357.18,357.03,357.18,1200.0,324.7328,324.8601,324.7237,324.8601,1200.0
2019-11-19 12:25:00,357.24,357.44,357.15,357.44,1100.0,324.9147,325.0966,324.8328,325.0966,1100.0
2019-11-19 12:30:00,357.44,357.45,356.41,356.48,14144.0,325.0966,325.1057,324.1598,324.2234,14144.0
2019-11-19 12:35:00,356.53,356.94,356.49,356.88,3540.0,324.2689,324.6418,324.2325,324.5872,3540.0
2019-11-19 12:40:00,356.64,356.73,356.63,356.63,800.0,324.369,324.4508,324.3599,324.3599,800.0
2019-11-19 12:45:00,356.62,356.72,356.52,356.52,847.0,324.3508,324.4417,324.2598,324.2598,847.0
2019-11-19 12:50:00,356.47,356.5,356.42,356.48,419.0,324.2143,324.2416,324.1689,324.2234,419.0
2019-11-19 12:55:00,356.41,356.69,356.4,356.69,1023.0,324.1598,324.4144,324.1507,324.4144,1023.0
2019-11-19 13:00:00,356.63,356.63,356.31,356.52,1790.0,324.3599,324.3599,324.0688,324.2598,1790.0
2019-11-19 13:05:00,356.44,356.44,356.3,356.3,1000.0,324.1871,324.1871,324.0597,324.0597,1000.0
2019-11-19 13:10:00,356.41,356.68,356.41,356.63,1200.0,324.1598,324.4053,324.1598,324.3599,1200.0
2019-11-19 13:15:00,356.59,356.59,356.37,356.37,1443.0,324.3235,324.3235,324.1234,324.1234,1443.0
2019-11-19 13:20:00,356.42,356.42,356.2,356.2,1008.0,324.1689,324.1689,323.9688,323.9688,1008.0
2019-11-19 13:25:00,356.11,356.34,356.11,356.17,1644.0,323.8869,324.0961,323.8869,323.9415,1644.0
2019-11-19 13:30:00,356.15,356.33,356.15,356.33,450.0,323.9233,324.087,323.9233,324.087,450.0
2019-11-19 13:35:00,356.25,356.25,356.11,356.22,1438.0,324.0143,324.0143,323.8869,323.987,1438.0
2019-11-19 13:40:00,356.26,356.26,355.91,355.91,2585.0,324.0234,324.0234,323.705,323.705,2585.0
2019-11-19 13:45:00,355.94,356.15,355.94,356.15,1024.0,323.7323,323.9233,323.7323,323.9233,1024.0
2019-11-19 13:50:00,356.23,356.35,356.22,356.25,1520.0,323.9961,324.1052,323.987,324.0143,1520.0
2019-11-19 13:55:00,356.27,356.29,355.91,356.01,1850.0,324.0324,324.0506,323.705,323.796,1850.0
2019-11-19 14:00:00,355.99,356.36,355.96,356.36,2100.0,323.7778,324.1143,323.7505,324.1143,2100.0
2019-11-19 14:05:00,356.41,356.57,356.34,356.5,2701.0,324.1598,324.3053,324.0961,324.2416,2701.0
2019-11-19 14:10:00,356.41,356.73,356.41,356.66,1150.0,324.1598,324.4508,324.1598,324.3872,1150.0
2019-11-19 14:15:00,356.64,356.97,356.64,356.83,1282.0,324.369,324.6691,324.369,324.5418,1282.0
2019-11-19 14:20:00,356.79,356.8,356.79,356.8,227.0,324.5054,324.5145,324.5054,324.5145,227.0
2019-11-19 14:25:00,356.8,356.85,356.78,356.78,600.0,324.5145,324.56,324.4963,324.4963,600.0
2019-11-19 14:30:00,356.72,356.72,356.39,356.51,2046.0,324.4417,324.4417,324.1416,324.2507,2046.0
2019-11-19 14:35:00,356.41,356.56,356.18,356.56,1721.0,324.1598,324.2962,323.9506,324.2962,1721.0
2019-11-19 14:40:00,356.75,356.8,356.71,356.76,1000.0,324.469,324.5145,324.4326,324.4781,1000.0
2019-11-19 14:45:00,356.82,356.95,356.77,356.95,1371.0,324.5327,324.6509,324.4872,324.6509,1371.0
2019-11-19 14:50:00,356.84,356.91,356.33,356.47,2425.0,324.5509,324.6145,324.087,324.2143,2425.0
2019-11-19 14:55:00,356.6,356.85,356.36,356.36,2917.0,324.3326,324.56,324.1143,324.1143,2917.0
2019-11-19 15:00:00,356.42,356.42,355.9,355.91,3270.0,324.1689,324.1689,323.6959,323.705,3270.0
2019-11-19 15:05:00,355.92,356.12,355.92,356.11,2700.0,323.7141,323.896,323.7141,323.8869,2700.0
2019-11-19 15:10:00,356.06,356.12,355.67,355.67,3082.0,323.8414,323.896,323.4867,323.4867,3082.0
2019-11-19 15:15:00,355.8,355.8,355.52,355.59,4550.0,323.605,323.605,323.3503,323.414,4550.0
2019-11-19 15:20:00,355.53,355.62,355.4,355.49,2896.0,323.3594,323.4413,323.2412,323.323,2896.0
2019-11-19 15:25:00,355.47,355.47,355.11,355.24,4002.0,323.3048,323.3048,322.9774,323.0956,4002.0
2019-11-19 15:30:00,355.29,355.37,355.03,355.09,6946.0,323.1411,323.2139,322.9046,322.9592,6946.0
2019-11-19 15:35:00,355.08,355.12,354.66,354.66,8511.0,322.9501,322.9865,322.5681,322.5681,8511.0
2019-11-19 15:40:00,354.56,354.81,354.28,354.33,7555.0,322.4772,322.7046,322.2225,322.268,7555.0
2019-11-19 15:45:00,354.21,354.27,353.2,353.43,20638.0,322.1588,322.2134,321.2402,321.4494,20638.0
2019-11-19 15:50:00,353.35,353.39,352.61,352.7,24414.0,321.3767,321.413,320.7036,320.7855,24414.0
2019-11-19 15:55:00,352.75,353.65,352.7,353.49,60504.0,320.831,321.6495,320.7855,321.504,60504.0
2019-11-20 09:30:00,353.53,356.31,353.53,354.9,9102.0,321.5404,324.0688,321.5404,322.7864,9102.0
2019-11-20 09:35:00,355.24,355.6,354.78,355.4,16699.0,323.0956,323.4231,322.6773,323.2412,16699.0
2019-11-20 09:40:00,355.3,356.72,354.94,356.5,7228.0,323.1502,324.4417,322.8228,324.2416,7228.0
2019-11-20 09:45:00,356.73,356.98,356.04,356.52,14593.0,324.4508,324.6782,323.8233,324.2598,14593.0
2019-11-20 09:50:00,356.39,356.53,355.85,355.94,6485.0,324.1416,324.2689,323.6505,323.7323,6485.0
2019-11-20 09:55:00,355.88,356.11,355.78,356.05,4413.0,323.6777,323.8869,323.5868,323.8324,4413.0
2019-11-20 10:00:00,355.94,356.36,355.32,355.66,8655.0,323.7323,324.1143,323.1684,323.4776,8655.0
2019-11-20 10:05:00,355.85,355.99,355.34,355.38,9916.0,323.6505,323.7778,323.1866,323.223,9916.0
2019-11-20 10:10:00,355.37,355.83,355.37,355.44,8295.0,323.2139,323.6323,323.2139,323.2776,8295.0
2019-11-20 10:15:00,355.43,355.54,354.98,355.2,4482.0,323.2685,323.3685,322.8592,323.0593,4482.0
2019-11-20 10:20:00,355.28,355.91,355.28,355.65,3116.0,323.132,323.705,323.132,323.4685,3116.0
2019-11-20 10:25:00,355.55,355.81,355.55,355.55,1624.0,323.3776,323.6141,323.3776,323.3776,1624.0
2019-11-20 10:30:00,355.53,355.53,354.91,355.28,2122.0,323.3594,323.3594,322.7955,323.132,2122.0
2019-11-20 10:35:00,355.49,355.73,355.39,355.73,2020.0,323.323,323.5413,323.2321,323.5413,2020.0
2019-11-20 10:40:00,355.79,356.05,355.54,355.58,1817.0,323.5959,323.8324,323.3685,323.4049,1817.0
2019-11-20 10:45:00,355.48,355.48,355.06,355.06,1200.0,323.3139,323.3139,322.9319,322.9319,1200.0
2019-11-20 10:50:00,355.18,355.35,354.83,354.83,2140.0,323.0411,323.1957,322.7227,322.7227,2140.0
2019-11-20 10:55:00,354.75,355.06,354.73,354.73,1898.0,322.65,322.9319,322.6318,322.6318,1898.0
2019-11-20 11:00:00,354.79,355.0,354.57,354.88,2100.0,322.6864,322.8774,322.4863,322.7682,2100.0
2019-11-20 11:05:00,354.77,355.12,354.63,355.03,800.0,322.6682,322.9865,322.5408,322.9046,800.0
2019-11-20 11:10:00,355.02,355.3,354.68,355.21,2256.0,322.8956,323.1502,322.5863,323.0684,2256.0
2019-11-20 11:15:00,355.17,355.17,355.0,355.04,1513.0,323.032,323.032,322.8774,322.9137,1513.0
2019-11-20 11:20:00,355.1,355.36,355.09,355.32,2364.0,322.9683,323.2048,322.9592,323.1684,2364.0
2019-11-20 11:25:00,355.28,355.64,355.28,355.35,2967.0,323.132,323.4595,323.132,323.1957,2967.0
2019-11-20 11:30:00,355.17,355.26,354.97,355.26,1705.0,323.032,323.1138,322.8501,323.1138,1705.0
2019-11-20 11:35:00,355.4,355.55,355.15,355.15,2620.0,323.2412,323.3776,323.0138,323.0138,2620.0
2019-11-20 11:40:00,355.07,355.07,354.57,354.88,3344.0,322.941,322.941,322.4863,322.7682,3344.0
2019-11-20 11:45:00,354.96,355.01,354.87,354.96,900.0,322.841,322.8865,322.7591,322.841,900.0
2019-11-20 11:50:00,354.96,354.96,354.64,354.78,2731.0,322.841,322.841,322.5499,322.6773,2731.0
2019-11-20 11:55:00,354.88,354.88,354.64,354.72,2016.0,322.7682,322.7682,322.5499,322.6227,2016.0
2019-11-20 12:00:00,354.62,354.63,354.26,354.27,3168.0,322.5317,322.5408,322.2043,322.2134,3168.0
2019-11-20 12:05:00,354.31,354.82,354.3,354.82,7336.0,322.2498,322.7137,322.2407,322.7137,7336.0
2019-11-20 12:10:00,354.87,355.1,354.75,354.84,4798.0,322.7591,322.9683,322.65,322.7318,4798.0
2019-11-20 12:15:00,354.68,354.95,354.66,354.95,1205.0,322.5863,322.8319,322.5681,322.8319,1205.0
2019-11-20 12:20:00,354.98,355.3,354.98,355.06,2420.0,322.8592,323.1502,322.8592,322.9319,2420.0
2019-11-20 12:25:00,355.04,355.21,355.03,355.03,1305.0,322.9137,323.0684,322.9046,322.9046,1305.0
2019-11-20 12:30:00,355.0,355.0,354.65,354.65,3428.0,322.8774,322.8774,322.559,322.559,3428.0
2019-11-20 12:35:00,354.65,354.74,354.23,354.23,2452.0,322.559,322.6409,322.177,322.177,2452.0
2019-11-20 12:40:00,354.31,354.5,354.31,354.5,901.0,322.2498,322.4226,322.2498,322.4226,901.0
2019-11-20 12:45:00,354.5,354.54,354.46,354.47,1050.0,322.4226,322.459,322.3862,322.3953,1050.0
2019-11-20 12:50:00,354.47,354.55,354.2,354.55,2852.0,322.3953,322.4681,322.1498,322.4681,2852.0
2019-11-20 12:55:00,354.48,354.48,353.53,353.69,3354.0,322.4044,322.4044,321.5404,321.6859,3354.0
2019-11-20 13:00:00,353.98,354.16,353.85,354.16,1804.0,321.9497,322.1134,321.8314,322.1134,1804.0
2019-11-20 13:05:00,354.09,354.16,353.88,354.09,2050.0,322.0497,322.1134,321.8587,322.0497,2050.0
2019-11-20 13:10:00,354.04,354.16,353.83,353.91,2100.0,322.0042,322.1134,321.8132,321.886,2100.0
2019-11-20 13:15:00,353.96,354.04,353.79,354.02,2300.0,321.9315,322.0042,321.7769,321.986,2300.0
2019-11-20 13:20:00,354.01,354.29,353.94,353.94,2645.0,321.9769,322.2316,321.9133,321.9133,2645.0
2019-11-20 13:25:00,353.94,354.35,353.94,354.05,1971.0,321.9133,322.2862,321.9133,322.0133,1971.0
2019-11-20 13:30:00,354.03,354.13,353.49,353.71,19488.0,321.9951,322.0861,321.504,321.7041,19488.0
2019-11-20 13:35:00,353.54,353.56,353.19,353.5,2400.0,321.5495,321.5677,321.2311,321.5131,2400.0
2019-11-20 13:40:00,353.54,353.54,353.32,353.37,1500.0,321.5495,321.5495,321.3494,321.3949,1500.0
2019-11-20 13:45:00,353.53,353.92,353.53,353.92,1828.0,321.5404,321.8951,321.5404,321.8951,1828.0
2019-11-20 13:50:00,353.93,353.97,353.52,353.88,14844.0,321.9042,321.9406,321.5313,321.8587,14844.0
2019-11-20 13:55:00,353.91,353.91,353.68,353.71,2392.0,321.886,321.886,321.6768,321.7041,2392.0
2019-11-20 14:00:00,353.84,353.84,353.42,353.42,5005.0,321.8223,321.8223,321.4403,321.4403,5005.0
2019-11-20 14:05:00,353.29,353.4,353.0,353.34,2959.0,321.3221,321.4221,321.0583,321.3676,2959.0
2019-11-20 14:10:00,353.42,353.66,353.42,353.47,3413.0,321.4403,321.6586,321.4403,321.4858,3413.0
2019-11-20 14:15:00,353.39,353.41,353.03,353.26,909.0,321.413,321.4312,321.0856,321.2948,909.0
2019-11-20 14:20:00,353.29,353.3,352.67,352.81,2922.0,321.3221,321.3312,320.7582,320.8855,2922.0
2019-11-20 14:25:00,352.84,353.01,352.59,352.68,1881.0,320.9128,321.0674,320.6854,320.7673,1881.0
2019-11-20 14:30:00,352.69,352.94,352.61,352.66,2175.0,320.7764,321.0038,320.7036,320.7491,2175.0
2019-11-20 14:35:00,352.66,353.1,352.58,353.1,1507.0,320.7491,321.1493,320.6763,321.1493,1507.0
2019-11-20 14:40:00,353.3,353.3,352.71,352.81,1750.0,321.3312,321.3312,320.7946,320.8855,1750.0
2019-11-20 14:45:00,352.73,352.84,352.54,352.56,2939.0,320.8128,320.9128,320.64,320.6582,2939.0
2019-11-20 14:50:00,352.67,352.75,352.43,352.71,1433.0,320.7582,320.831,320.5399,320.7946,1433.0
2019-11-20 14:55:00,352.82,352.87,352.8,352.81,1102.0,320.8946,320.9401,320.8764,320.8855,1102.0
2019-11-20 15:00:00,352.91,353.18,352.86,353.18,4497.0,320.9765,321.222,320.931,321.222,4497.0
2019-11-20 15:05:00,353.18,353.5,353.18,353.37,2604.0,321.222,321.5131,321.222,321.3949,2604.0
2019-11-20 15:10:00,353.42,353.85,353.41,353.73,3013.0,321.4403,321.8314,321.4312,321.7223,3013.0
2019-11-20 15:15:00,353.72,353.83,353.37,353.38,4502.0,321.7132,321.8132,321.3949,321.404,4502.0
2019-11-20 15:20:00,353.4,353.6,353.15,353.52,7487.0,321.4221,321.604,321.1948,321.5313,7487.0
2019-11-20 15:25:00,353.59,353.6,353.09,353.09,5988.0,321.5949,321.604,321.1402,321.1402,5988.0
2019-11-20 15:30:00,353.21,353.39,353.13,353.23,5931.0,321.2493,321.413,321.1766,321.2675,5931.0
2019-11-20 15:35:00,353.19,353.35,353.12,353.35,3280.0,321.2311,321.3767,321.1675,321.3767,3280.0
2019-11-20 15:40:00,353.53,353.67,353.2,353.24,14327.0,321.5404,321.6677,321.2402,321.2766,14327.0
2019-11-20 15:45:00,353.22,353.53,352.93,353.17,29022.0,321.2584,321.5404,320.9947,321.213,29022.0
2019-11-20 15:50:00,353.27,353.9,353.09,353.46,25500.0,321.3039,321.8769,321.1402,321.4767,25500.0
2019-11-20 15:55:00,353.5,353.85,352.89,352.9,57048.0,321.5131,321.8314,320.9583,320.9674,57048.0
2019-11-21 09:30:00,352.77,354.03,352.43,352.99,8294.0,320.8491,321.9951,320.5399,321.0492,8294.0
2019-11-21 09:35:00,352.66,353.35,351.9,351.9,4640.0,320.7491,321.3767,320.0579,320.0579,4640.0
2019-11-21 09:40:00,351.93,352.81,351.92,352.26,3045.0,320.0852,320.8855,320.0761,320.3853,3045.0
2019-11-21 09:45:00,352.03,352.19,351.7,352.19,6184.0,320.1761,320.3216,319.876,320.3216,6184.0
2019-11-21 09:50:00,351.97,352.14,351.79,351.99,6100.0,320.1215,320.2762,319.9578,320.1397,6100.0
2019-11-21 09:55:00,352.16,352.41,350.21,350.21,3300.0,320.2943,320.5217,318.5208,318.5208,3300.0
2019-11-21 10:00:00,350.52,350.63,349.03,349.84,12108.0,318.8027,318.9028,317.4476,318.1843,12108.0
2019-11-21 10:05:00,349.68,350.3,349.68,350.12,5123.0,318.0388,318.6026,318.0388,318.4389,5123.0
2019-11-21 10:10:00,350.15,350.5,350.15,350.22,6026.0,318.4662,318.7846,318.4662,318.5299,6026.0
2019-11-21 10:15:00,350.18,350.21,349.96,350.06,1400.0,318.4935,318.5208,318.2934,318.3844,1400.0
2019-11-21 10:20:00,349.91,349.91,349.67,349.69,2300.0,318.2479,318.2479,318.0297,318.0478,2300.0
2019-11-21 10:25:00,349.85,350.32,349.85,349.85,2445.0,318.1934,318.6208,318.1934,318.1934,2445.0
2019-11-21 10:30:00,349.92,349.92,348.89,348.89,11196.0,318.257,318.257,317.3202,317.3202,11196.0
2019-11-21 10:35:00,348.96,349.28,348.68,348.86,7751.0,317.3839,317.6749,317.1292,317.2929,7751.0
2019-11-21 10:40:00,348.92,349.5,348.92,349.33,3252.0,317.3475,317.875,317.3475,317.7204,3252.0
2019-11-21 10:45:00,349.35,349.35,348.65,349.32,2326.0,317.7386,317.7386,317.102,317.7113,2326.0
2019-11-21 10:50:00,349.16,349.27,348.93,349.05,2900.0,317.5658,317.6659,317.3566,317.4658,2900.0
2019-11-21 10:55:00,349.16,349.54,349.16,349.47,4250.0,317.5658,317.9114,317.5658,317.8478,4250.0
2019-11-21 11:00:00,349.49,350.55,349.49,350.13,3050.0,317.8659,318.83,317.8659,318.448,3050.0
2019-11-21 11:05:00,350.05,350.41,349.95,350.2,1645.0,318.3753,318.7027,318.2843,318.5117,1645.0
2019-11-21 11:10:00,350.16,350.56,350.06,350.21,3400.0,318.4753,318.8391,318.3844,318.5208,3400.0
2019-11-21 11:15:00,350.03,350.15,349.79,349.91,2400.0,318.3571,318.4662,318.1388,318.2479,2400.0
2019-11-21 11:20:00,349.68,349.75,349.65,349.74,500.0,318.0388,318.1024,318.0115,318.0933,500.0
2019-11-21 11:25:00,349.76,350.17,349.76,349.93,2892.0,318.1115,318.4844,318.1115,318.2661,2892.0
2019-11-21 11:30:00,349.6,349.63,349.15,349.39,2508.0,317.966,317.9933,317.5567,317.775,2508.0
2019-11-21 11:35:00,349.43,349.54,349.43,349.54,401.0,317.8114,317.9114,317.8114,317.9114,401.0
2019-11-21 11:40:00,349.64,350.49,349.64,350.49,31700.0,318.0024,318.7755,318.0024,318.7755,31700.0
2019-11-21 11:45:00,350.41,350.66,350.3,350.38,3057.0,318.7027,318.9301,318.6026,318.6754,3057.0
2019-11-21 11:50:00,350.39,350.39,350.12,350.3,1287.0,318.6845,318.6845,318.4389,318.6026,1287.0
2019-11-21 11:55:00,350.34,350.42,350.18,350.27,4325.0,318.639,318.7118,318.4935,318.5754,4325.0
2019-11-21 12:00:00,350.39,350.5,350.31,350.45,1820.0,318.6845,318.7846,318.6117,318.7391,1820.0
2019-11-21 12:05:00,350.4,350.4,350.21,350.22,931.0,318.6936,318.6936,318.5208,318.5299,931.0
2019-11-21 12:10:00,350.52,350.59,350.49,350.59,700.0,318.8027,318.8664,318.7755,318.8664,700.0
2019-11-21 12:15:00,350.48,350.53,350.14,350.19,2900.0,318.7664,318.8118,318.4571,318.5026,2900.0
2019-11-21 12:20:00,350.11,350.21,349.83,349.96,2117.0,318.4298,318.5208,318.1752,318.2934,2117.0
2019-11-21 12:25:00,349.98,350.22,349.98,350.21,300.0,318.3116,318.5299,318.3116,318.5208,300.0
2019-11-21 12:30:00,350.27,350.69,350.23,350.68,3620.0,318.5754,318.9574,318.539,318.9483,3620.0
2019-11-21 12:35:00,350.55,350.6,350.38,350.45,4831.0,318.83,318.8755,318.6754,318.7391,4831.0
2019-11-21 12:40:00,350.56,350.67,350.25,350.5,13517.0,318.8391,318.9392,318.5572,318.7846,13517.0
2019-11-21 12:45:00,350.46,350.46,349.87,350.16,9046.0,318.7482,318.7482,318.2116,318.4753,9046.0
2019-11-21 12:50:00,350.19,350.28,350.03,350.22,4377.0,318.5026,318.5845,318.3571,318.5299,4377.0
2019-11-21 12:55:00,350.2,350.26,350.01,350.01,3200.0,318.5117,318.5663,318.3389,318.3389,3200.0
2019-11-21 13:00:00,350.01,350.01,349.72,349.83,6724.0,318.3389,318.3389,318.0751,318.1752,6724.0
2019-11-21 13:05:00,349.88,350.39,349.87,350.26,1500.0,318.2207,318.6845,318.2116,318.5663,1500.0
2019-11-21 13:10:00,350.28,350.37,350.11,350.21,2600.0,318.5845,318.6663,318.4298,318.5208,2600.0
2019-11-21 13:15:00,350.12,350.28,350.03,350.08,1365.0,318.4389,318.5845,318.3571,318.4026,1365.0
2019-11-21 13:20:00,350.08,350.18,350.02,350.18,700.0,318.4026,318.4935,318.348,318.4935,700.0
2019-11-21 13:25:00,350.22,350.32,349.39,349.79,12893.0,318.5299,318.6208,317.775,318.1388,12893.0
2019-11-21 13:30:00,349.83,350.0,349.64,349.72,6113.0,318.1752,318.3298,318.0024,318.0751,6113.0
2019-11-21 13:35:00,349.47,349.64,349.26,349.4,4834.0,317.8478,318.0024,317.6568,317.7841,4834.0
2019-11-21 13:40:00,349.44,349.45,349.05,349.09,7336.0,317.8205,317.8296,317.4658,317.5021,7336.0
2019-11-21 13:45:00,349.0,349.38,348.9,349.1,9245.0,317.4203,317.7659,317.3293,317.5112,9245.0
2019-11-21 13:50:00,349.16,349.23,348.97,349.09,9600.0,317.5658,317.6295,317.393,317.5021,9600.0
2019-11-21 13:55:00,349.23,349.23,349.07,349.13,1100.0,317.6295,317.6295,317.4839,317.5385,1100.0
2019-11-21 14:00:00,349.11,349.11,348.78,348.85,5650.0,317.5203,317.5203,317.2202,317.2839,5650.0
2019-11-21 14:05:00,348.87,350.08,348.87,349.83,10251.0,317.302,318.4026,317.302,318.1752,10251.0
2019-11-21 14:10:00,349.68,349.85,349.53,349.53,2722.0,318.0388,318.1934,317.9023,317.9023,2722.0
2019-11-21 14:15:00,349.51,349.62,349.48,349.62,400.0,317.8841,317.9842,317.8568,317.9842,400.0
2019-11-21 14:20:00,349.66,349.77,348.9,348.9,13896.0,318.0206,318.1206,317.3293,317.3293,13896.0
2019-11-21 14:25:00,348.97,349.45,348.96,349.35,14033.0,317.393,317.8296,317.3839,317.7386,14033.0
2019-11-21 14:30:00,349.44,349.72,349.11,349.36,13335.0,317.8205,318.0751,317.5203,317.7477,13335.0
2019-11-21 14:35:00,349.45,349.95,349.45,349.81,2039.0,317.8296,318.2843,317.8296,318.157,2039.0
2019-11-21 14:40:00,349.8,349.82,349.65,349.68,3259.0,318.1479,318.1661,318.0115,318.0388,3259.0
2019-11-21 14:45:00,349.85,350.09,349.84,350.08,1300.0,318.1934,318.4117,318.1843,318.4026,1300.0
2019-11-21 14:50:00,349.94,350.03,349.84,349.92,3037.0,318.2752,318.3571,318.1843,318.257,3037.0
2019-11-21 14:55:00,349.92,350.25,349.84,350.1,4586.0,318.257,318.5572,318.1843,318.4207,4586.0
2019-11-21 15:00:00,350.21,350.34,350.1,350.14,2000.0,318.5208,318.639,318.4207,318.4571,2000.0
2019-11-21 15:05:00,350.13,350.13,349.65,349.69,2739.0,318.448,318.448,318.0115,318.0478,2739.0
2019-11-21 15:10:00,349.6,349.73,349.6,349.67,1772.0,317.966,318.0842,317.966,318.0297,1772.0
2019-11-21 15:15:00,349.69,349.8,349.58,349.8,1573.0,318.0478,318.1479,317.9478,318.1479,1573.0
2019-11-21 15:20:00,349.84,349.84,349.56,349.56,1600.0,318.1843,318.1843,317.9296,317.9296,1600.0
2019-11-21 15:25:00,349.62,349.81,349.59,349.76,2479.0,317.9842,318.157,317.9569,318.1115,2479.0
2019-11-21 15:30:00,349.74,349.83,349.02,349.2,4907.0,318.0933,318.1752,317.4385,317.6022,4907.0
2019-11-21 15:35:00,349.24,349.32,348.7,348.72,5215.0,317.6386,317.7113,317.1474,317.1656,5215.0
2019-11-21 15:40:00,348.69,348.8,348.35,348.59,6774.0,317.1383,317.2384,316.8291,317.0474,6774.0
2019-11-21 15:45:00,348.58,348.94,348.46,348.94,6108.0,317.0383,317.3657,316.9291,317.3657,6108.0
2019-11-21 15:50:00,349.0,349.0,348.43,348.58,8543.0,317.4203,317.4203,316.9019,317.0383,8543.0
2019-11-21 15:55:00,348.61,348.8,348.1,348.28,52456.0,317.0656,317.2384,316.6017,316.7654,52456.0
2019-11-22 09:30:00,349.18,349.23,347.41,348.55,12433.0,317.584,317.6295,315.9742,317.011,12433.0
2019-11-22 09:35:00,348.26,349.18,347.87,348.86,2083.0,316.7472,317.584,316.3925,317.2929,2083.0
2019-11-22 09:40:00,348.64,349.57,348.62,349.57,1503.0,317.0929,317.9387,317.0747,317.9387,1503.0
2019-11-22 09:45:00,350.04,350.04,348.45,348.82,7405.0,318.3662,318.3662,316.92,317.2566,7405.0
2019-11-22 09:50:00,348.79,349.13,348.54,349.0,9550.0,317.2293,317.5385,317.0019,317.4203,9550.0
2019-11-22 09:55:00,348.98,349.12,348.75,348.88,5600.0,317.4021,317.5294,317.1929,317.3111,5600.0
2019-11-22 10:00:00,349.38,349.38,348.01,348.42,4506.0,317.7659,317.7659,316.5199,316.8928,4506.0
2019-11-22 10:05:00,348.22,349.09,348.22,348.83,2511.0,316.7109,317.5021,316.7109,317.2657,2511.0
2019-11-22 10:10:00,348.58,349.04,348.46,349.02,2951.0,317.0383,317.4567,316.9291,317.4385,2951.0
2019-11-22 10:15:00,348.93,349.11,348.65,348.66,2235.0,317.3566,317.5203,317.102,317.111,2235.0
2019-11-22 10:20:00,348.64,348.94,348.38,348.5,5400.0,317.0929,317.3657,316.8564,316.9655,5400.0
2019-11-22 10:25:00,348.53,348.78,348.3,348.3,2700.0,316.9928,317.2202,316.7836,316.7836,2700.0
2019-11-22 10:30:00,348.41,348.64,348.24,348.24,2312.0,316.8837,317.0929,316.7291,316.7291,2312.0
2019-11-22 10:35:00,348.25,348.33,347.94,348.05,3302.0,316.7381,316.8109,316.4562,316.5562,3302.0
2019-11-22 10:40:00,348.21,348.34,348.21,348.34,1400.0,316.7018,316.82,316.7018,316.82,1400.0
2019-11-22 10:45:00,348.29,348.69,348.29,348.61,7214.0,316.7745,317.1383,316.7745,317.0656,7214.0
2019-11-22 10:50:00,348.54,348.61,348.39,348.39,4616.0,317.0019,317.0656,316.8655,316.8655,4616.0
2019-11-22 10:55:00,348.27,348.81,348.27,348.81,2302.0,316.7563,317.2475,316.7563,317.2475,2302.0
2019-11-22 11:00:00,348.81,348.87,348.51,348.52,5762.0,317.2475,317.302,316.9746,316.9837,5762.0
2019-11-22 11:05:00,348.64,348.75,348.56,348.59,3101.0,317.0929,317.1929,317.0201,317.0474,3101.0
2019-11-22 11:10:00,348.54,348.54,348.04,348.05,2600.0,317.0019,317.0019,316.5471,316.5562,2600.0
2019-11-22 11:15:00,348.15,348.2,347.58,347.72,1500.0,316.6472,316.6927,316.1288,316.2561,1500.0
2019-11-22 11:20:00,347.87,348.12,347.7,348.12,1027.0,316.3925,316.6199,316.2379,316.6199,1027.0
2019-11-22 11:25:00,348.1,348.12,347.6,347.65,1200.0,316.6017,316.6199,316.147,316.1924,1200.0
2019-11-22 11:30:00,347.64,347.76,347.5,347.56,1339.0,316.1833,316.2925,316.056,316.1106,1339.0
2019-11-22 11:35:00,347.61,347.79,347.5,347.64,2500.0,316.1561,316.3198,316.056,316.1833,2500.0
2019-11-22 11:40:00,347.67,348.08,347.61,348.08,2983.0,316.2106,316.5835,316.1561,316.5835,2983.0
2019-11-22 11:45:00,348.04,348.21,347.97,348.21,800.0,316.5471,316.7018,316.4835,316.7018,800.0
2019-11-22 11:50:00,348.26,348.3,348.21,348.3,1904.0,316.7472,316.7836,316.7018,316.7836,1904.0
2019-11-22 11:55:00,348.33,348.57,348.3,348.31,1625.0,316.8109,317.0292,316.7836,316.7927,1625.0
2019-11-22 12:00:00,348.26,348.26,347.96,348.0,7737.0,316.7472,316.7472,316.4744,316.5108,7737.0
2019-11-22 12:05:00,348.04,348.04,347.8,347.99,2025.0,316.5471,316.5471,316.3289,316.5017,2025.0
2019-11-22 12:10:00,347.96,348.23,347.95,348.01,6024.0,316.4744,316.72,316.4653,316.5199,6024.0
2019-11-22 12:15:00,347.93,347.99,347.46,347.5,3602.0,316.4471,316.5017,316.0196,316.056,3602.0
2019-11-22 12:20:00,347.36,347.43,346.88,347.19,3372.0,315.9287,315.9923,315.4921,315.7741,3372.0
2019-11-22 12:25:00,347.31,347.31,346.79,347.03,4167.0,315.8832,315.8832,315.4103,315.6285,4167.0
2019-11-22 12:30:00,347.2,347.38,346.91,347.38,819.0,315.7832,315.9469,315.5194,315.9469,819.0
2019-11-22 12:35:00,347.34,347.34,347.06,347.27,3236.0,315.9105,315.9105,315.6558,315.8468,3236.0
2019-11-22 12:40:00,347.29,347.55,347.26,347.55,1209.0,315.865,316.1015,315.8377,316.1015,1209.0
2019-11-22 12:45:00,347.52,347.84,347.52,347.68,2200.0,316.0742,316.3652,316.0742,316.2197,2200.0
2019-11-22 12:50:00,347.81,347.88,347.73,347.88,935.0,316.338,316.4016,316.2652,316.4016,935.0
2019-11-22 12:55:00,347.95,348.06,347.83,347.94,1289.0,316.4653,316.5653,316.3562,316.4562,1289.0
2019-11-22 13:00:00,348.06,348.42,348.05,348.12,3554.0,316.5653,316.8928,316.5562,316.6199,3554.0
2019-11-22 13:05:00,348.17,348.57,348.17,348.57,1500.0,316.6654,317.0292,316.6654,317.0292,1500.0
2019-11-22 13:10:00,348.65,348.78,348.57,348.78,1917.0,317.102,317.2202,317.0292,317.2202,1917.0
2019-11-22 13:15:00,348.84,348.91,348.75,348.89,1700.0,317.2748,317.3384,317.1929,317.3202,1700.0
2019-11-22 13:20:00,348.87,349.3,348.87,349.29,5819.0,317.302,317.6931,317.302,317.684,5819.0
2019-11-22 13:25:00,349.34,349.54,349.34,349.49,3543.0,317.7295,317.9114,317.7295,317.8659,3543.0
2019-11-22 13:30:00,349.49,349.5,349.14,349.29,4936.0,317.8659,317.875,317.5476,317.684,4936.0
2019-11-22 13:35:00,349.4,349.4,349.1,349.38,1145.0,317.7841,317.7841,317.5112,317.7659,1145.0
2019-11-22 13:40:00,349.38,349.63,349.31,349.63,1450.0,317.7659,317.9933,317.7022,317.9933,1450.0
2019-11-22 13:45:00,349.58,349.58,349.44,349.44,2566.0,317.9478,317.9478,317.8205,317.8205,2566.0
2019-11-22 13:50:00,349.31,349.34,348.47,348.56,7756.0,317.7022,317.7295,316.9382,317.0201,7756.0
2019-11-22 13:55:00,348.58,348.8,348.58,348.8,600.0,317.0383,317.2384,317.0383,317.2384,600.0
2019-11-22 14:00:00,348.86,349.03,348.82,348.93,2800.0,317.2929,317.4476,317.2566,317.3566,2800.0
2019-11-22 14:05:00,349.07,349.07,348.99,349.07,400.0,317.4839,317.4839,317.4112,317.4839,400.0
2019-11-22 14:10:00,349.1,349.24,349.1,349.15,600.0,317.5112,317.6386,317.5112,317.5567,600.0
2019-11-22 14:15:00,349.16,349.32,349.15,349.24,1000.0,317.5658,317.7113,317.5567,317.6386,1000.0
2019-11-22 14:20:00,349.3,349.33,349.21,349.22,962.0,317.6931,317.7204,317.6113,317.6204,962.0
2019-11-22 14:25:00,349.22,349.41,349.21,349.32,1880.0,317.6204,317.7932,317.6113,317.7113,1880.0
2019-11-22 14:30:00,349.2,349.38,348.93,349.24,8940.0,317.6022,317.7659,317.3566,317.6386,8940.0
2019-11-22 14:35:00,349.24,349.33,349.1,349.31,1707.0,317.6386,317.7204,317.5112,317.7022,1707.0
2019-11-22 14:40:00,349.2,349.2,348.89,349.04,5300.0,317.6022,317.6022,317.3202,317.4567,5300.0
2019-11-22 14:45:00,349.06,349.09,349.05,349.06,400.0,317.4749,317.5021,317.4658,317.4749,400.0
2019-11-22 14:50:00,349.09,349.16,348.99,348.99,1035.0,317.5021,317.5658,317.4112,317.4112,1035.0
2019-11-22 14:55:00,349.04,349.11,348.88,348.98,18861.0,317.4567,317.5203,317.3111,317.4021,18861.0
2019-11-22 15:00:00,348.94,349.15,348.77,349.15,6039.0,317.3657,317.5567,317.2111,317.5567,6039.0
2019-11-22 15:05:00,349.15,349.15,348.83,348.98,2401.0,317.5567,317.5567,317.2657,317.4021,2401.0
2019-11-22 15:10:00,349.03,349.03,348.88,348.92,2427.0,317.4476,317.4476,317.3111,317.3475,2427.0
2019-11-22 15:15:00,348.89,348.97,348.84,348.97,2600.0,317.3202,317.393,317.2748,317.393,2600.0
2019-11-22 15:20:00,349.03,349.12,348.96,349.0,1600.0,317.4476,317.5294,317.3839,317.4203,1600.0
2019-11-22 15:25:00,349.03,349.06,348.81,348.97,3807.0,317.4476,317.4749,317.2475,317.393,3807.0
2019-11-22 15:30:00,348.97,349.29,348.97,349.17,2182.0,317.393,317.684,317.393,317.5749,2182.0
2019-11-22 15:35:00,349.23,349.28,348.99,349.07,5300.0,317.6295,317.6749,317.4112,317.4839,5300.0
2019-11-22 15:40:00,348.98,349.06,348.85,349.0,9650.0,317.4021,317.4749,317.2839,317.4203,9650.0
2019-11-22 15:45:00,348.95,348.95,348.74,348.86,10084.0,317.3748,317.3748,317.1838,317.2929,10084.0
2019-11-22 15:50:00,348.88,349.29,348.68,349.12,14140.0,317.3111,317.684,317.1292,317.5294,14140.0
2019-11-22 15:55:00,349.12,349.39,349.01,349.16,29357.0,317.5294,317.775,317.4294,317.5658,29357.0
2019-11-25 09:30:00,350.33,350.91,350.01,350.11,5765.0,318.6299,319.1575,318.3389,318.4298,5765.0
2019-11-25 09:35:00,349.97,350.59,349.96,350.22,8765.0,318.3025,318.8664,318.2934,318.5299,8765.0
2019-11-25 09:40:00,350.38,350.61,349.64,349.96,3900.0,318.6754,318.8846,318.0024,318.2934,3900.0
2019-11-25 09:45:00,349.96,350.38,349.74,350.19,3900.0,318.2934,318.6754,318.0933,318.5026,3900.0
2019-11-25 09:50:00,350.24,350.97,350.24,350.85,5795.0,318.5481,319.212,318.5481,319.1029,5795.0
2019-11-25 09:55:00,350.96,350.97,350.32,350.5,2700.0,319.2029,319.212,318.6208,318.7846,2700.0
2019-11-25 10:00:00,350.55,350.55,350.25,350.44,2940.0,318.83,318.83,318.5572,318.73,2940.0
2019-11-25 10:05:00,350.43,350.48,350.12,350.16,2410.0,318.7209,318.7664,318.4389,318.4753,2410.0
2019-11-25 10:10:00,350.15,350.35,349.93,350.35,2200.0,318.4662,318.6481,318.2661,318.6481,2200.0
2019-11-25 10:15:00,350.2,350.28,350.15,350.17,910.0,318.5117,318.5845,318.4662,318.4844,910.0
2019-11-25 10:20:00,350.15,350.47,349.89,350.47,9400.0,318.4662,318.7573,318.2297,318.7573,9400.0
2019-11-25 10:25:00,350.5,350.66,350.38,350.56,1500.0,318.7846,318.9301,318.6754,318.8391,1500.0
2019-11-25 10:30:00,350.47,350.65,350.38,350.55,3348.0,318.7573,318.921,318.6754,318.83,3348.0
2019-11-25 10:35:00,350.45,350.45,350.28,350.43,1200.0,318.7391,318.7391,318.5845,318.7209,1200.0
2019-11-25 10:40:00,350.42,350.42,350.08,350.1,1436.0,318.7118,318.7118,318.4026,318.4207,1436.0
2019-11-25 10:45:00,350.2,350.56,350.2,350.44,1500.0,318.5117,318.8391,318.5117,318.73,1500.0
2019-11-25 10:50:00,350.47,350.51,349.92,349.99,4628.0,318.7573,318.7936,318.257,318.3207,4628.0
2019-11-25 10:55:00,349.99,350.0,349.59,349.62,2523.0,318.3207,318.3298,317.9569,317.9842,2523.0
2019-11-25 11:00:00,349.85,349.85,349.53,349.56,2029.0,318.1934,318.1934,317.9023,317.9296,2029.0
2019-11-25 11:05:00,349.44,349.51,348.86,348.86,2180.0,317.8205,317.8841,317.2929,317.2929,2180.0
2019-11-25 11:10:00,348.86,349.49,348.86,349.49,2413.0,317.2929,317.8659,317.2929,317.8659,2413.0
2019-11-25 11:15:00,349.58,349.94,349.41,349.94,1764.0,317.9478,318.2752,317.7932,318.2752,1764.0
2019-11-25 11:20:00,349.93,349.96,349.6,349.95,2430.0,318.2661,318.2934,317.966,318.2843,2430.0
2019-11-25 11:25:00,349.95,349.95,349.5,349.57,2777.0,318.2843,318.2843,317.875,317.9387,2777.0
2019-11-25 11:30:00,349.55,349.59,349.4,349.4,1913.0,317.9205,317.9569,317.7841,317.7841,1913.0
2019-11-25 11:35:00,349.48,349.53,349.3,349.52,2906.0,317.8568,317.9023,317.6931,317.8932,2906.0
2019-11-25 11:40:00,349.38,350.0,349.38,349.8,4068.0,317.7659,318.3298,317.7659,318.1479,4068.0
2019-11-25 11:45:00,349.76,349.8,349.45,349.79,32022.0,318.1115,318.1479,317.8296,318.1388,32022.0
2019-11-25 11:50:00,349.9,349.96,349.82,349.92,1318.0,318.2388,318.2934,318.1661,318.257,1318.0
2019-11-25 11:55:00,349.92,349.92,349.63,349.91,2355.0,318.257,318.257,317.9933,318.2479,2355.0
2019-11-25 12:00:00,349.86,350.14,349.85,349.87,24533.0,318.2025,318.4571,318.1934,318.2116,24533.0
2019-11-25 12:05:00,349.72,350.0,349.72,350.0,2225.0,318.0751,318.3298,318.0751,318.3298,2225.0
2019-11-25 12:10:00,350.0,350.0,349.77,349.9,1300.0,318.3298,318.3298,318.1206,318.2388,1300.0
2019-11-25 12:15:00,350.0,350.11,349.97,350.01,3180.0,318.3298,318.4298,318.3025,318.3389,3180.0
2019-11-25 12:20:00,350.07,350.07,349.75,349.88,2200.0,318.3935,318.3935,318.1024,318.2207,2200.0
2019-11-25 12:25:00,349.94,349.94,349.48,349.56,1866.0,318.2752,318.2752,317.8568,317.9296,1866.0
2019-11-25 12:30:00,349.66,349.7,349.6,349.6,1100.0,318.0206,318.0569,317.966,317.966,1100.0
2019-11-25 12:35:00,349.53,349.53,349.28,349.28,1314.0,317.9023,317.9023,317.6749,317.6749,1314.0
2019-11-25 12:40:00,349.2,349.48,349.2,349.48,1600.0,317.6022,317.8568,317.6022,317.8568,1600.0
2019-11-25 12:45:00,349.48,349.48,349.24,349.47,2728.0,317.8568,317.8568,317.6386,317.8478,2728.0
2019-11-25 12:50:00,349.57,350.0,349.57,350.0,1200.0,317.9387,318.3298,317.9387,318.3298,1200.0
2019-11-25 12:55:00,350.0,350.23,349.71,349.71,3522.0,318.3298,318.539,318.066,318.066,3522.0
2019-11-25 13:00:00,349.75,350.34,349.75,350.34,3500.0,318.1024,318.639,318.1024,318.639,3500.0
2019-11-25 13:05:00,350.33,350.38,350.02,350.15,2000.0,318.6299,318.6754,318.348,318.4662,2000.0
2019-11-25 13:10:00,349.99,350.41,349.96,350.32,1000.0,318.3207,318.7027,318.2934,318.6208,1000.0
2019-11-25 13:15:00,350.46,350.65,350.33,350.62,2300.0,318.7482,318.921,318.6299,318.8937,2300.0
2019-11-25 13:20:00,350.56,350.87,350.56,350.87,1250.0,318.8391,319.1211,318.8391,319.1211,1250.0
2019-11-25 13:25:00,350.84,350.86,350.72,350.85,950.0,319.0938,319.112,318.9846,319.1029,950.0
2019-11-25 13:30:00,350.83,350.83,350.34,350.52,4363.0,319.0847,319.0847,318.639,318.8027,4363.0
2019-11-25 13:35:00,350.47,350.49,350.3,350.33,1111.0,318.7573,318.7755,318.6026,318.6299,1111.0
2019-11-25 13:40:00,350.36,350.4,350.01,350.06,2210.0,318.6572,318.6936,318.3389,318.3844,2210.0
2019-11-25 13:45:00,349.96,350.19,349.88,350.06,2600.0,318.2934,318.5026,318.2207,318.3844,2600.0
2019-11-25 13:50:00,350.12,350.13,349.77,349.78,1872.0,318.4389,318.448,318.1206,318.1297,1872.0
2019-11-25 13:55:00,349.76,350.2,349.76,350.2,2800.0,318.1115,318.5117,318.1115,318.5117,2800.0
2019-11-25 14:00:00,350.04,350.37,349.88,350.37,2554.0,318.3662,318.6663,318.2207,318.6663,2554.0
2019-11-25 14:05:00,350.36,350.36,349.72,350.0,6217.0,318.6572,318.6572,318.0751,318.3298,6217.0
2019-11-25 14:10:00,350.03,350.5,350.03,350.37,1900.0,318.3571,318.7846,318.3571,318.6663,1900.0
2019-11-25 14:15:00,350.45,350.68,350.45,350.48,1800.0,318.7391,318.9483,318.7391,318.7664,1800.0
2019-11-25 14:20:00,350.33,350.33,350.0,350.17,4700.0,318.6299,318.6299,318.3298,318.4844,4700.0
2019-11-25 14:25:00,350.15,350.15,349.92,350.08,2045.0,318.4662,318.4662,318.257,318.4026,2045.0
2019-11-25 14:30:00,350.1,350.16,349.74,350.03,8479.0,318.4207,318.4753,318.0933,318.3571,8479.0
2019-11-25 14:35:00,350.0,350.22,349.92,350.16,9318.0,318.3298,318.5299,318.257,318.4753,9318.0
2019-11-25 14:40:00,350.04,350.04,349.75,349.81,5313.0,318.3662,318.3662,318.1024,318.157,5313.0
2019-11-25 14:45:00,349.82,349.82,349.51,349.51,4000.0,318.1661,318.1661,317.8841,317.8841,4000.0
2019-11-25 14:50:00,349.66,349.66,349.39,349.39,2500.0,318.0206,318.0206,317.775,317.775,2500.0
2019-11-25 14:55:00,349.22,349.29,349.13,349.23,2121.0,317.6204,317.684,317.5385,317.6295,2121.0
2019-11-25 15:00:00,349.23,349.49,349.23,349.44,1500.0,317.6295,317.8659,317.6295,317.8205,1500.0
2019-11-25 15:05:00,349.48,349.63,349.31,349.44,4000.0,317.8568,317.9933,317.7022,317.8205,4000.0
2019-11-25 15:10:00,349.37,349.49,349.36,349.49,3218.0,317.7568,317.8659,317.7477,317.8659,3218.0
2019-11-25 15:15:00,349.42,349.7,349.4,349.66,4118.0,317.8023,318.0569,317.7841,318.0206,4118.0
2019-11-25 15:20:00,349.67,349.83,349.64,349.7,3227.0,318.0297,318.1752,318.0024,318.0569,3227.0
2019-11-25 15:25:00,349.71,349.87,349.66,349.79,3500.0,318.066,318.2116,318.0206,318.1388,3500.0
2019-11-25 15:30:00,349.79,349.86,349.49,349.67,7405.0,318.1388,318.2025,317.8659,318.0297,7405.0
2019-11-25 15:35:00,349.62,350.12,349.26,350.01,51802.0,317.9842,318.4389,317.6568,318.3389,51802.0
2019-11-25 15:40:00,350.02,350.05,349.65,349.84,5968.0,318.348,318.3753,318.0115,318.1843,5968.0
2019-11-25 15:45:00,349.75,350.11,349.7,349.89,7445.0,318.1024,318.4298,318.0569,318.2297,7445.0
2019-11-25 15:50:00,349.91,350.19,349.75,350.13,83187.0,318.2479,318.5026,318.1024,318.448,83187.0
2019-11-25 15:55:00,350.08,350.14,349.46,349.75,99386.0,318.4026,318.4571,317.8387,318.1024,99386.0
2019-11-26 09:30:00,350.28,351.33,349.17,351.33,9777.0,318.5845,319.5394,317.5749,319.5394,9777.0
2019-11-26 09:35:00,351.54,352.0,351.02,351.58,2503.0,319.7304,320.1488,319.2575,319.7668,2503.0
2019-11-26 09:40:00,351.37,352.86,351.37,351.53,8975.0,319.5758,320.931,319.5758,319.7214,8975.0
2019-11-26 09:45:00,352.1,353.1,351.86,353.1,4898.0,320.2398,321.1493,320.0215,321.1493,4898.0
2019-11-26 09:50:00,352.93,353.18,352.14,352.18,3179.0,320.9947,321.222,320.2762,320.3125,3179.0
2019-11-26 09:55:00,352.52,353.05,352.05,352.33,4430.0,320.6218,321.1038,320.1943,320.449,4430.0
2019-11-26 10:00:00,352.52,352.73,351.81,351.81,1419.0,320.6218,320.8128,319.976,319.976,1419.0
2019-11-26 10:05:00,352.02,352.28,351.78,351.85,2679.0,320.167,320.4035,319.9487,320.0124,2679.0
2019-11-26 10:10:00,351.87,352.25,351.86,352.25,1211.0,320.0306,320.3762,320.0215,320.3762,1211.0
2019-11-26 10:15:00,352.12,352.45,351.96,352.36,3829.0,320.258,320.5581,320.1124,320.4762,3829.0
2019-11-26 10:20:00,352.44,352.44,351.67,351.67,2526.0,320.549,320.549,319.8487,319.8487,2526.0
2019-11-26 10:25:00,351.75,351.88,351.3,351.69,3969.0,319.9214,320.0397,319.5122,319.8669,3969.0
2019-11-26 10:30:00,351.69,351.91,351.5,351.61,2947.0,319.8669,320.067,319.6941,319.7941,2947.0
2019-11-26 10:35:00,351.61,351.61,351.25,351.56,2908.0,319.7941,319.7941,319.4667,319.7486,2908.0
2019-11-26 10:40:00,351.45,351.93,351.38,351.91,5778.0,319.6486,320.0852,319.5849,320.067,5778.0
2019-11-26 10:45:00,351.85,351.94,351.34,351.61,4515.0,320.0124,320.0943,319.5485,319.7941,4515.0
2019-11-26 10:50:00,351.48,351.94,351.39,351.8,2348.0,319.6759,320.0943,319.594,319.9669,2348.0
2019-11-26 10:55:00,351.86,352.12,351.85,352.12,1211.0,320.0215,320.258,320.0124,320.258,1211.0
2019-11-26 11:00:00,352.33,352.75,352.33,352.71,3419.0,320.449,320.831,320.449,320.7946,3419.0
2019-11-26 11:05:00,352.93,353.0,352.78,352.78,3928.0,320.9947,321.0583,320.8582,320.8582,3928.0
2019-11-26 11:10:00,352.92,353.69,352.92,353.69,15144.0,320.9856,321.6859,320.9856,321.6859,15144.0
2019-11-26 11:15:00,353.72,354.29,353.61,354.17,50040.0,321.7132,322.2316,321.6131,322.1225,50040.0
2019-11-26 11:20:00,354.33,354.55,354.26,354.27,3902.0,322.268,322.4681,322.2043,322.2134,3902.0
2019-11-26 11:25:00,354.26,354.75,354.26,354.75,2018.0,322.2043,322.65,322.2043,322.65,2018.0
2019-11-26 11:30:00,354.66,355.0,354.66,354.99,1945.0,322.5681,322.8774,322.5681,322.8683,1945.0
2019-11-26 11:35:00,354.98,355.04,354.28,354.5,3790.0,322.8592,322.9137,322.2225,322.4226,3790.0
2019-11-26 11:40:00,354.09,354.5,354.09,354.43,1929.0,322.0497,322.4226,322.0497,322.3589,1929.0
2019-11-26 11:45:00,354.4,354.56,354.28,354.46,2097.0,322.3317,322.4772,322.2225,322.3862,2097.0
2019-11-26 11:50:00,354.46,354.94,354.32,354.84,4042.0,322.3862,322.8228,322.2589,322.7318,4042.0
2019-11-26 11:55:00,354.75,354.88,354.46,354.83,6041.0,322.65,322.7682,322.3862,322.7227,6041.0
2019-11-26 12:00:00,354.83,354.96,354.71,354.77,2577.0,322.7227,322.841,322.6136,322.6682,2577.0
2019-11-26 12:05:00,354.82,354.98,354.8,354.82,2700.0,322.7137,322.8592,322.6955,322.7137,2700.0
2019-11-26 12:10:00,354.91,355.48,354.82,355.4,42254.0,322.7955,323.3139,322.7137,323.2412,42254.0
2019-11-26 12:15:00,355.49,355.88,355.44,355.44,14542.0,323.323,323.6777,323.2776,323.2776,14542.0
2019-11-26 12:20:00,355.47,355.62,355.46,355.62,1031.0,323.3048,323.4413,323.2957,323.4413,1031.0
2019-11-26 12:25:00,355.44,355.57,355.22,355.56,2155.0,323.2776,323.3958,323.0775,323.3867,2155.0
2019-11-26 12:30:00,355.49,355.55,355.37,355.55,2053.0,323.323,323.3776,323.2139,323.3776,2053.0
2019-11-26 12:35:00,355.59,355.69,355.52,355.59,2608.0,323.414,323.5049,323.3503,323.414,2608.0
2019-11-26 12:40:00,355.5,355.83,355.5,355.76,4130.0,323.3321,323.6323,323.3321,323.5686,4130.0
2019-11-26 12:45:00,355.86,355.93,355.66,355.93,2237.0,323.6595,323.7232,323.4776,323.7232,2237.0
2019-11-26 12:50:00,355.98,356.34,355.93,356.22,3020.0,323.7687,324.0961,323.7232,323.987,3020.0
2019-11-26 12:55:00,356.23,356.45,356.23,356.42,2213.0,323.9961,324.1962,323.9961,324.1689,2213.0
2019-11-26 13:00:00,356.36,356.45,356.32,356.43,2476.0,324.1143,324.1962,324.0779,324.178,2476.0
2019-11-26 13:05:00,356.47,356.62,356.42,356.52,2507.0,324.2143,324.3508,324.1689,324.2598,2507.0
2019-11-26 13:10:00,356.49,356.49,356.13,356.13,1500.0,324.2325,324.2325,323.9051,323.9051,1500.0
2019-11-26 13:15:00,356.02,356.03,355.85,355.85,1429.0,323.8051,323.8142,323.6505,323.6505,1429.0
2019-11-26 13:20:00,355.81,356.23,355.81,356.23,3001.0,323.6141,323.9961,323.6141,323.9961,3001.0
2019-11-26 13:25:00,356.1,356.1,355.39,355.44,3081.0,323.8778,323.8778,323.2321,323.2776,3081.0
2019-11-26 13:30:00,355.39,355.39,354.68,354.68,1500.0,323.2321,323.2321,322.5863,322.5863,1500.0
2019-11-26 13:35:00,354.49,354.49,354.49,354.49,100.0,322.4135,322.4135,322.4135,322.4135,100.0
2019-11-26 13:40:00,354.49,354.65,353.53,353.53,10431.0,322.4135,322.559,321.5404,321.5404,10431.0
2019-11-26 13:45:00,353.53,353.74,353.1,353.2,6816.0,321.5404,321.7314,321.1493,321.2402,6816.0
2019-11-26 13:50:00,353.11,353.11,352.87,352.87,1000.0,321.1584,321.1584,320.9401,320.9401,1000.0
2019-11-26 13:55:00,353.02,353.1,352.51,352.52,2883.0,321.0765,321.1493,320.6127,320.6218,2883.0
2019-11-26 14:00:00,352.61,352.83,352.09,352.13,16244.0,320.7036,320.9037,320.2307,320.2671,16244.0
2019-11-26 14:05:00,352.19,352.98,351.87,352.98,28666.0,320.3216,321.0401,320.0306,321.0401,28666.0
2019-11-26 14:10:00,352.92,353.13,352.82,352.97,2139.0,320.9856,321.1766,320.8946,321.0311,2139.0
2019-11-26 14:15:00,353.55,353.55,352.65,352.65,3055.0,321.5586,321.5586,320.74,320.74,3055.0
2019-11-26 14:20:00,352.59,352.93,352.59,352.8,1796.0,320.6854,320.9947,320.6854,320.8764,1796.0
2019-11-26 14:25:00,352.85,353.06,352.77,353.06,2898.0,320.9219,321.1129,320.8491,321.1129,2898.0
2019-11-26 14:30:00,353.07,353.12,352.94,353.04,1466.0,321.122,321.1675,321.0038,321.0947,1466.0
2019-11-26 14:35:00,353.0,353.12,352.99,353.07,3423.0,321.0583,321.1675,321.0492,321.122,3423.0
2019-11-26 14:40:00,353.04,353.12,352.94,352.94,2532.0,321.0947,321.1675,321.0038,321.0038,2532.0
2019-11-26 14:45:00,353.06,353.4,353.01,353.19,2983.0,321.1129,321.4221,321.0674,321.2311,2983.0
2019-11-26 14:50:00,353.18,353.25,352.98,353.18,2004.0,321.222,321.2857,321.0401,321.222,2004.0
2019-11-26 14:55:00,353.23,353.56,353.06,353.47,1600.0,321.2675,321.5677,321.1129,321.4858,1600.0
2019-11-26 15:00:00,353.31,353.43,353.2,353.27,2426.0,321.3403,321.4494,321.2402,321.3039,2426.0
2019-11-26 15:05:00,353.24,353.33,353.05,353.32,2150.0,321.2766,321.3585,321.1038,321.3494,2150.0
2019-11-26 15:10:00,353.38,353.38,353.12,353.16,1224.0,321.404,321.404,321.1675,321.2039,1224.0
2019-11-26 15:15:00,353.1,353.43,353.1,353.38,2891.0,321.1493,321.4494,321.1493,321.404,2891.0
2019-11-26 15:20:00,353.33,353.45,353.26,353.37,3494.0,321.3585,321.4676,321.2948,321.3949,3494.0
2019-11-26 15:25:00,353.36,353.5,353.33,353.5,2564.0,321.3858,321.5131,321.3585,321.5131,2564.0
2019-11-26 15:30:00,353.53,353.8,353.53,353.67,5014.0,321.5404,321.7859,321.5404,321.6677,5014.0
2019-11-26 15:35:00,353.7,354.0,353.7,354.0,3744.0,321.695,321.9679,321.695,321.9679,3744.0
2019-11-26 15:40:00,353.99,354.21,353.89,353.99,7295.0,321.9588,322.1588,321.8678,321.9588,7295.0
2019-11-26 15:45:00,353.8,353.92,353.47,353.62,16506.0,321.7859,321.8951,321.4858,321.6222,16506.0
2019-11-26 15:50:00,353.82,353.97,352.78,353.01,35014.0,321.8041,321.9406,320.8582,321.0674,35014.0
2019-11-26 15:55:00,353.02,353.93,353.02,353.72,49464.0,321.0765,321.9042,321.0765,321.7132,49464.0
2019-11-27 09:30:00,352.33,353.32,352.33,353.01,16361.0,320.449,321.3494,320.449,321.0674,16361.0
2019-11-27 09:35:00,352.82,352.87,351.62,351.62,2289.0,320.8946,320.9401,319.8032,319.8032,2289.0
2019-11-27 09:40:00,351.58,352.54,351.36,352.33,4749.0,319.7668,320.64,319.5667,320.449,4749.0
2019-11-27 09:45:00,352.09,352.28,351.16,351.25,29624.0,320.2307,320.4035,319.3848,319.4667,29624.0
2019-11-27 09:50:00,351.27,351.31,350.64,351.06,4521.0,319.4849,319.5213,318.9119,319.2939,4521.0
2019-11-27 09:55:00,350.97,351.46,350.88,351.12,3246.0,319.212,319.6577,319.1302,319.3485,3246.0
2019-11-27 10:00:00,351.31,351.99,350.73,350.74,2854.0,319.5213,320.1397,318.9937,319.0028,2854.0
2019-11-27 10:05:00,350.87,351.9,350.76,351.9,2790.0,319.1211,320.0579,319.021,320.0579,2790.0
2019-11-27 10:10:00,351.81,351.81,351.64,351.77,1750.0,319.976,319.976,319.8214,319.9396,1750.0
2019-11-27 10:15:00,351.77,352.3,351.77,352.3,1500.0,319.9396,320.4217,319.9396,320.4217,1500.0
2019-11-27 10:20:00,351.99,352.22,351.96,352.22,2131.0,320.1397,320.3489,320.1124,320.3489,2131.0
2019-11-27 10:25:00,352.36,352.99,352.36,352.43,1453.0,320.4762,321.0492,320.4762,320.5399,1453.0
2019-11-27 10:30:00,352.26,352.62,352.2,352.36,2014.0,320.3853,320.7127,320.3307,320.4762,2014.0
2019-11-27 10:35:00,352.45,352.95,352.31,352.8,1736.0,320.5581,321.0129,320.4308,320.8764,1736.0
2019-11-27 10:40:00,352.81,353.35,352.78,353.35,1930.0,320.8855,321.3767,320.8582,321.3767,1930.0
2019-11-27 10:45:00,353.48,353.65,353.4,353.62,2236.0,321.4949,321.6495,321.4221,321.6222,2236.0
2019-11-27 10:50:00,353.99,354.45,353.87,354.45,3096.0,321.9588,322.3771,321.8496,322.3771,3096.0
2019-11-27 10:55:00,354.45,354.45,353.9,354.04,2635.0,322.3771,322.3771,321.8769,322.0042,2635.0
2019-11-27 11:00:00,354.04,354.36,353.94,354.36,1602.0,322.0042,322.2953,321.9133,322.2953,1602.0
2019-11-27 11:05:00,354.39,354.73,354.27,354.27,3150.0,322.3226,322.6318,322.2134,322.2134,3150.0
2019-11-27 11:10:00,354.22,354.22,353.79,354.05,1945.0,322.1679,322.1679,321.7769,322.0133,1945.0
2019-11-27 11:15:00,354.03,354.19,353.89,354.03,1969.0,321.9951,322.1407,321.8678,321.9951,1969.0
2019-11-27 11:20:00,354.05,354.05,353.27,353.33,1399.0,322.0133,322.0133,321.3039,321.3585,1399.0
2019-11-27 11:25:00,353.5,353.82,353.26,353.81,2444.0,321.5131,321.8041,321.2948,321.795,2444.0
2019-11-27 11:30:00,353.81,354.04,353.73,354.04,1450.0,321.795,322.0042,321.7223,322.0042,1450.0
2019-11-27 11:35:00,354.1,354.62,354.1,354.36,2245.0,322.0588,322.5317,322.0588,322.2953,2245.0
2019-11-27 11:40:00,354.5,354.83,354.44,354.8,3623.0,322.4226,322.7227,322.368,322.6955,3623.0
2019-11-27 11:45:00,354.9,355.15,354.79,354.85,3084.0,322.7864,323.0138,322.6864,322.7409,3084.0
2019-11-27 11:50:00,354.77,354.87,354.43,354.75,2611.0,322.6682,322.7591,322.3589,322.65,2611.0
2019-11-27 11:55:00,354.78,354.82,354.46,354.46,1290.0,322.6773,322.7137,322.3862,322.3862,1290.0
2019-11-27 12:00:00,354.37,354.37,354.21,354.24,1295.0,322.3044,322.3044,322.1588,322.1861,1295.0
2019-11-27 12:05:00,354.24,354.58,354.13,354.58,1261.0,322.1861,322.4954,322.0861,322.4954,1261.0
2019-11-27 12:10:00,354.49,354.49,354.24,354.3,1140.0,322.4135,322.4135,322.1861,322.2407,1140.0
2019-11-27 12:15:00,354.26,354.4,353.9,354.29,2661.0,322.2043,322.3317,321.8769,322.2316,2661.0
2019-11-27 12:20:00,354.29,354.34,354.15,354.17,937.0,322.2316,322.2771,322.1043,322.1225,937.0
2019-11-27 12:25:00,354.27,354.27,353.92,353.98,600.0,322.2134,322.2134,321.8951,321.9497,600.0
2019-11-27 12:30:00,353.92,354.28,353.85,354.13,2978.0,321.8951,322.2225,321.8314,322.0861,2978.0
2019-11-27 12:35:00,354.12,354.24,354.05,354.11,1354.0,322.077,322.1861,322.0133,322.0679,1354.0
2019-11-27 12:40:00,354.18,354.35,353.82,353.83,2963.0,322.1316,322.2862,321.8041,321.8132,2963.0
2019-11-27 12:45:00,353.98,354.02,353.63,353.63,1602.0,321.9497,321.986,321.6313,321.6313,1602.0
2019-11-27 12:50:00,353.63,353.76,353.42,353.59,2231.0,321.6313,321.7496,321.4403,321.5949,2231.0
2019-11-27 12:55:00,353.46,353.46,353.04,353.26,716.0,321.4767,321.4767,321.0947,321.2948,716.0
2019-11-27 13:00:00,353.19,353.69,353.19,353.6,1750.0,321.2311,321.6859,321.2311,321.604,1750.0
2019-11-27 13:05:00,353.57,353.72,353.48,353.67,2142.0,321.5768,321.7132,321.4949,321.6677,2142.0
2019-11-27 13:10:00,353.62,354.14,353.61,354.0,2200.0,321.6222,322.0952,321.6131,321.9679,2200.0
2019-11-27 13:15:00,353.94,354.0,353.84,353.84,1085.0,321.9133,321.9679,321.8223,321.8223,1085.0
2019-11-27 13:20:00,353.83,353.86,353.65,353.66,1054.0,321.8132,321.8405,321.6495,321.6586,1054.0
2019-11-27 13:25:00,353.51,353.63,353.2,353.21,2903.0,321.5222,321.6313,321.2402,321.2493,2903.0
2019-11-27 13:30:00,353.21,353.67,353.0,353.67,15351.0,321.2493,321.6677,321.0583,321.6677,15351.0
2019-11-27 13:35:00,353.74,353.85,353.69,353.84,625.0,321.7314,321.8314,321.6859,321.8223,625.0
2019-11-27 13:40:00,353.92,354.17,353.92,354.11,1277.0,321.8951,322.1225,321.8951,322.0679,1277.0
2019-11-27 13:45:00,354.22,354.45,354.22,354.35,1595.0,322.1679,322.3771,322.1679,322.2862,1595.0
2019-11-27 13:50:00,354.35,354.43,354.05,354.1,1400.0,322.2862,322.3589,322.0133,322.0588,1400.0
2019-11-27 13:55:00,354.12,354.12,354.04,354.07,707.0,322.077,322.077,322.0042,322.0315,707.0
2019-11-27 14:00:00,354.01,354.09,353.95,354.09,900.0,321.9769,322.0497,321.9224,322.0497,900.0
2019-11-27 14:05:00,354.06,354.22,353.85,353.86,5603.0,322.0224,322.1679,321.8314,321.8405,5603.0
2019-11-27 14:10:00,353.8,353.82,353.67,353.82,1369.0,321.7859,321.8041,321.6677,321.8041,1369.0
2019-11-27 14:15:00,353.76,354.08,353.73,354.08,1200.0,321.7496,322.0406,321.7223,322.0406,1200.0
2019-11-27 14:20:00,354.08,354.09,353.91,353.95,2122.0,322.0406,322.0497,321.886,321.9224,2122.0
2019-11-27 14:25:00,353.88,353.88,353.61,353.61,800.0,321.8587,321.8587,321.6131,321.6131,800.0
2019-11-27 14:30:00,353.44,353.68,353.44,353.64,1223.0,321.4585,321.6768,321.4585,321.6404,1223.0
2019-11-27 14:35:00,353.57,353.58,353.26,353.26,1514.0,321.5768,321.5859,321.2948,321.2948,1514.0
2019-11-27 14:40:00,353.25,353.26,353.17,353.2,1308.0,321.2857,321.2948,321.213,321.2402,1308.0
2019-11-27 14:45:00,353.31,353.45,353.18,353.22,4052.0,321.3403,321.4676,321.222,321.2584,4052.0
2019-11-27 14:50:00,353.17,353.4,352.87,353.06,13619.0,321.213,321.4221,320.9401,321.1129,13619.0
2019-11-27 14:55:00,352.99,353.35,352.99,353.32,1499.0,321.0492,321.3767,321.0492,321.3494,1499.0
2019-11-27 15:00:00,353.32,353.5,353.13,353.33,2241.0,321.3494,321.5131,321.1766,321.3585,2241.0
2019-11-27 15:05:00,353.11,353.32,353.11,353.27,900.0,321.1584,321.3494,321.1584,321.3039,900.0
2019-11-27 15:10:00,353.41,353.42,353.24,353.25,700.0,321.4312,321.4403,321.2766,321.2857,700.0
2019-11-27 15:15:00,353.33,353.33,353.13,353.3,2015.0,321.3585,321.3585,321.1766,321.3312,2015.0
2019-11-27 15:20:00,353.24,353.45,353.24,353.28,1547.0,321.2766,321.4676,321.2766,321.313,1547.0
2019-11-27 15:25:00,353.3,353.44,353.24,353.3,3100.0,321.3312,321.4585,321.2766,321.3312,3100.0
2019-11-27 15:30:00,353.37,353.37,352.95,352.95,2764.0,321.3949,321.3949,321.0129,321.0129,2764.0
2019-11-27 15:35:00,352.96,353.35,352.93,353.09,6951.0,321.022,321.3767,320.9947,321.1402,6951.0
2019-11-27 15:40:00,353.05,353.28,352.98,353.01,4363.0,321.1038,321.313,321.0401,321.0674,4363.0
2019-11-27 15:45:00,352.97,353.29,352.92,353.25,8404.0,321.0311,321.3221,320.9856,321.2857,8404.0
2019-11-27 15:50:00,353.19,353.45,353.19,353.2,9718.0,321.2311,321.4676,321.2311,321.2402,9718.0
2019-11-27 15:55:00,353.25,353.28,352.83,352.85,50019.0,321.2857,321.313,320.9037,320.9219,50019.0
2019-11-29 09:30:00,351.0,351.47,348.9,349.97,9296.0,320.4372,320.8663,318.5201,319.4969,9296.0
2019-11-29 09:35:00,350.91,350.95,350.35,350.55,1400.0,320.3551,320.3916,319.8438,320.0264,1400.0
2019-11-29 09:40:00,350.46,350.55,349.08,349.76,12079.0,319.9443,320.0264,318.6844,319.3052,12079.0
2019-11-29 09:45:00,349.68,350.42,349.68,349.82,4689.0,319.2322,319.9077,319.2322,319.36,4689.0
2019-11-29 09:50:00,349.97,350.41,349.55,350.05,2000.0,319.4969,319.8986,319.1135,319.57,2000.0
2019-11-29 09:55:00,350.05,350.62,350.05,350.07,1436.0,319.57,320.0903,319.57,319.5882,1436.0
2019-11-29 10:00:00,350.28,351.19,350.28,350.9,1736.0,319.7799,320.6107,319.7799,320.3459,1736.0
2019-11-29 10:05:00,351.37,351.38,351.04,351.32,2737.0,320.775,320.7842,320.4738,320.7294,2737.0
2019-11-29 10:10:00,351.72,351.72,351.03,351.09,3152.0,321.0945,321.0945,320.4646,320.5194,3152.0
2019-11-29 10:15:00,351.0,351.5,351.0,351.1,1500.0,320.4372,320.8937,320.4372,320.5285,1500.0
2019-11-29 10:20:00,350.96,351.19,350.85,350.85,26100.0,320.4007,320.6107,320.3003,320.3003,26100.0
2019-11-29 10:25:00,351.01,351.38,350.95,351.38,1672.0,320.4464,320.7842,320.3916,320.7842,1672.0
2019-11-29 10:30:00,351.21,351.21,350.51,350.7,10300.0,320.629,320.629,319.9899,320.1634,10300.0
2019-11-29 10:35:00,350.81,351.04,350.57,350.83,5000.0,320.2638,320.4738,320.0447,320.282,5000.0
2019-11-29 10:40:00,350.67,350.75,350.35,350.75,5174.0,320.136,320.209,319.8438,320.209,5174.0
2019-11-29 10:45:00,350.88,350.89,350.66,350.8,4601.0,320.3277,320.3368,320.1268,320.2547,4601.0
2019-11-29 10:50:00,350.84,351.12,350.84,351.12,722.0,320.2912,320.5468,320.2912,320.5468,722.0
2019-11-29 10:55:00,351.08,351.08,350.7,350.7,1200.0,320.5103,320.5103,320.1634,320.1634,1200.0
2019-11-29 11:00:00,350.76,350.77,350.56,350.56,1463.0,320.2181,320.2273,320.0356,320.0356,1463.0
2019-11-29 11:05:00,350.54,350.78,350.53,350.78,2312.0,320.0173,320.2364,320.0082,320.2364,2312.0
2019-11-29 11:10:00,350.76,350.85,350.68,350.81,1255.0,320.2181,320.3003,320.1451,320.2638,1255.0
2019-11-29 11:15:00,350.81,351.22,350.81,351.07,1533.0,320.2638,320.6381,320.2638,320.5011,1533.0
2019-11-29 11:20:00,351.18,351.35,351.11,351.35,700.0,320.6016,320.7568,320.5377,320.7568,700.0
2019-11-29 11:25:00,351.37,351.85,351.37,351.65,3414.0,320.775,321.2132,320.775,321.0306,3414.0
2019-11-29 11:30:00,351.47,351.68,351.47,351.61,500.0,320.8663,321.058,320.8663,320.9941,500.0
2019-11-29 11:35:00,351.47,351.92,351.41,351.92,1557.0,320.8663,321.2771,320.8115,321.2771,1557.0
2019-11-29 11:40:00,351.85,351.85,351.41,351.5,2200.0,321.2132,321.2132,320.8115,320.8937,2200.0
2019-11-29 11:45:00,351.5,351.55,351.43,351.52,1400.0,320.8937,320.9393,320.8298,320.912,1400.0
2019-11-29 11:50:00,351.4,351.4,350.93,351.1,2274.0,320.8024,320.8024,320.3733,320.5285,2274.0
2019-11-29 11:55:00,351.07,351.07,350.84,350.85,1100.0,320.5011,320.5011,320.2912,320.3003,1100.0
2019-11-29 12:00:00,350.85,351.28,350.81,351.28,2250.0,320.3003,320.6929,320.2638,320.6929,2250.0
2019-11-29 12:05:00,351.18,351.41,351.18,351.41,1000.0,320.6016,320.8115,320.6016,320.8115,1000.0
2019-11-29 12:10:00,351.38,351.39,351.22,351.29,2602.0,320.7842,320.7933,320.6381,320.702,2602.0
2019-11-29 12:15:00,351.28,351.28,350.89,350.98,1300.0,320.6929,320.6929,320.3368,320.419,1300.0
2019-11-29 12:20:00,350.98,351.27,350.98,351.21,8623.0,320.419,320.6837,320.419,320.629,8623.0
2019-11-29 12:25:00,351.19,351.19,350.9,350.91,1800.0,320.6107,320.6107,320.3459,320.3551,1800.0
2019-11-29 12:30:00,350.94,351.06,350.94,351.02,2517.0,320.3825,320.492,320.3825,320.4555,2517.0
2019-11-29 12:35:00,351.05,351.19,350.84,350.84,2955.0,320.4829,320.6107,320.2912,320.2912,2955.0
2019-11-29 12:40:00,351.01,351.01,350.75,350.81,4652.0,320.4464,320.4464,320.209,320.2638,4652.0
2019-11-29 12:45:00,350.82,351.26,350.75,351.23,6383.0,320.2729,320.6746,320.209,320.6472,6383.0
2019-11-29 12:50:00,351.24,351.53,351.22,351.23,4207.0,320.6563,320.9211,320.6381,320.6472,4207.0
2019-11-29 12:55:00,351.13,351.89,351.12,351.57,17577.0,320.5559,321.2497,320.5468,320.9576,17577.0
2019-12-02 09:30:00,351.77,352.99,351.58,352.09,14443.0,321.1402,322.254,320.9667,321.4323,14443.0
2019-12-02 09:35:00,352.17,352.41,351.56,351.56,3874.0,321.5054,321.7245,320.9485,320.9485,3874.0
2019-12-02 09:40:00,351.3,351.31,350.16,350.94,4400.0,320.7111,320.7202,319.6704,320.3825,4400.0
2019-12-02 09:45:00,350.44,350.56,350.11,350.32,1300.0,319.926,320.0356,319.6247,319.8164,1300.0
2019-12-02 09:50:00,350.21,350.37,349.19,349.23,2520.0,319.716,319.8621,318.7848,318.8214,2520.0
2019-12-02 09:55:00,349.25,349.66,349.25,349.6,2100.0,318.8396,319.2139,318.8396,319.1591,2100.0
2019-12-02 10:00:00,349.52,349.52,348.73,349.18,2417.0,319.0861,319.0861,318.3649,318.7757,2417.0
2019-12-02 10:05:00,349.21,349.29,349.06,349.24,1700.0,318.8031,318.8761,318.6662,318.8305,1700.0
2019-12-02 10:10:00,349.37,349.87,349.2,349.21,2005.0,318.9492,319.4056,318.794,318.8031,2005.0
2019-12-02 10:15:00,349.56,349.68,349.17,349.17,1800.0,319.1226,319.2322,318.7666,318.7666,1800.0
2019-12-02 10:20:00,349.22,349.96,349.17,349.84,1639.0,318.8122,319.4878,318.7666,319.3782,1639.0
2019-12-02 10:25:00,349.83,349.92,349.48,349.69,2225.0,319.3691,319.4513,319.0496,319.2413,2225.0
2019-12-02 10:30:00,349.47,349.47,348.67,348.67,2107.0,319.0405,319.0405,318.3101,318.3101,2107.0
2019-12-02 10:35:00,348.63,348.7,348.0,348.52,11782.0,318.2736,318.3375,317.6985,318.1732,11782.0
2019-12-02 10:40:00,348.52,349.51,348.52,349.45,2800.0,318.1732,319.077,318.1732,319.0222,2800.0
2019-12-02 10:45:00,349.4,349.6,348.93,348.93,3729.0,318.9766,319.1591,318.5475,318.5475,3729.0
2019-12-02 10:50:00,348.77,348.85,348.62,348.63,1884.0,318.4014,318.4744,318.2645,318.2736,1884.0
2019-12-02 10:55:00,348.51,349.04,347.78,348.01,25332.0,318.1641,318.6479,317.4976,317.7076,25332.0
2019-12-02 11:00:00,347.9,348.31,347.86,347.92,4490.0,317.6072,317.9815,317.5706,317.6254,4490.0
2019-12-02 11:05:00,348.21,348.46,348.13,348.35,2225.0,317.8902,318.1184,317.8171,318.018,2225.0
2019-12-02 11:10:00,348.35,348.35,347.82,347.92,1953.0,318.018,318.018,317.5341,317.6254,1953.0
2019-12-02 11:15:00,348.01,348.25,347.79,348.16,4650.0,317.7076,317.9267,317.5067,317.8445,4650.0
2019-12-02 11:20:00,348.12,348.83,348.12,348.6,11775.0,317.808,318.4562,317.808,318.2462,11775.0
2019-12-02 11:25:00,348.44,348.44,347.5,347.6,2937.0,318.1001,318.1001,317.242,317.3333,2937.0
2019-12-02 11:30:00,347.46,347.77,347.42,347.71,1998.0,317.2055,317.4885,317.169,317.4337,1998.0
2019-12-02 11:35:00,347.7,347.7,347.4,347.55,1403.0,317.4246,317.4246,317.1507,317.2876,1403.0
2019-12-02 11:40:00,347.54,347.71,347.4,347.56,1000.0,317.2785,317.4337,317.1507,317.2968,1000.0
2019-12-02 11:45:00,347.46,347.48,347.0,347.08,1414.0,317.2055,317.2237,316.7855,316.8586,1414.0
2019-12-02 11:50:00,347.13,347.41,347.13,347.35,2693.0,316.9042,317.1598,316.9042,317.1051,2693.0
2019-12-02 11:55:00,347.28,347.34,346.71,346.71,1606.0,317.0412,317.0959,316.5208,316.5208,1606.0
2019-12-02 12:00:00,346.65,346.91,346.64,346.89,983.0,316.466,316.7034,316.4569,316.6851,983.0
2019-12-02 12:05:00,347.05,347.09,346.92,347.09,1602.0,316.8312,316.8677,316.7125,316.8677,1602.0
2019-12-02 12:10:00,347.32,347.56,347.19,347.27,1400.0,317.0777,317.2968,316.959,317.032,1400.0
2019-12-02 12:15:00,347.21,347.21,346.88,347.02,2097.0,316.9772,316.9772,316.676,316.8038,2097.0
2019-12-02 12:20:00,346.89,346.97,346.69,346.69,1451.0,316.6851,316.7581,316.5025,316.5025,1451.0
2019-12-02 12:25:00,346.81,347.07,346.4,346.89,1700.0,316.6121,316.8494,316.2378,316.6851,1700.0
2019-12-02 12:30:00,346.76,346.76,346.24,346.24,1045.0,316.5664,316.5664,316.0917,316.0917,1045.0
2019-12-02 12:35:00,346.2,346.34,345.79,345.8,1725.0,316.0552,316.183,315.6809,315.69,1725.0
2019-12-02 12:40:00,345.33,345.43,345.11,345.11,1300.0,315.2609,315.3522,315.0601,315.0601,1300.0
2019-12-02 12:45:00,345.11,345.22,344.67,344.79,3827.0,315.0601,315.1605,314.6584,314.768,3827.0
2019-12-02 12:50:00,344.65,344.65,343.76,343.88,3919.0,314.6402,314.6402,313.8277,313.9372,3919.0
2019-12-02 12:55:00,343.99,344.16,343.85,344.07,7037.0,314.0376,314.1928,313.9098,314.1107,7037.0
2019-12-02 13:00:00,344.07,345.38,344.07,345.25,13416.0,314.1107,315.3066,314.1107,315.1879,13416.0
2019-12-02 13:05:00,345.19,346.67,345.17,346.15,12124.0,315.1331,316.4843,315.1149,316.0095,12124.0
2019-12-02 13:10:00,346.15,347.16,346.0,346.98,8101.0,316.0095,316.9316,315.8726,316.7673,8101.0
2019-12-02 13:15:00,346.91,347.47,345.95,345.95,11973.0,316.7034,317.2146,315.827,315.827,11973.0
2019-12-02 13:20:00,345.64,345.89,345.01,345.65,10217.0,315.544,315.7722,314.9688,315.5531,10217.0
2019-12-02 13:25:00,345.64,346.69,345.62,346.03,16321.0,315.544,316.5025,315.5257,315.9,16321.0
2019-12-02 13:30:00,346.0,346.0,345.27,345.27,2601.0,315.8726,315.8726,315.2062,315.2062,2601.0
2019-12-02 13:35:00,345.39,345.4,344.08,344.31,4135.0,315.3157,315.3249,314.1198,314.3298,4135.0
2019-12-02 13:40:00,343.93,344.2,343.82,344.02,2522.0,313.9828,314.2293,313.8824,314.065,2522.0
2019-12-02 13:45:00,344.02,344.74,343.87,344.69,3800.0,314.065,314.7223,313.9281,314.6767,3800.0
2019-12-02 13:50:00,344.59,344.66,344.08,344.43,5037.0,314.5854,314.6493,314.1198,314.4393,5037.0
2019-12-02 13:55:00,344.34,344.44,343.33,343.76,8893.0,314.3571,314.4484,313.4351,313.8277,8893.0
2019-12-02 14:00:00,343.86,344.24,343.72,343.93,11274.0,313.9189,314.2659,313.7911,313.9828,11274.0
2019-12-02 14:05:00,343.86,344.41,343.86,343.96,14410.0,313.9189,314.4211,313.9189,314.0102,14410.0
2019-12-02 14:10:00,344.0,344.21,343.63,343.7,13818.0,314.0468,314.2385,313.709,313.7729,13818.0
2019-12-02 14:15:00,343.83,344.02,343.72,343.72,2400.0,313.8916,314.065,313.7911,313.7911,2400.0
2019-12-02 14:20:00,343.51,343.84,343.28,343.84,1809.0,313.5994,313.9007,313.3894,313.9007,1809.0
2019-12-02 14:25:00,343.71,343.79,343.1,343.36,13320.0,313.782,313.855,313.2251,313.4625,13320.0
2019-12-02 14:30:00,343.47,343.69,343.1,343.44,7459.0,313.5629,313.7637,313.2251,313.5355,7459.0
2019-12-02 14:35:00,343.44,343.44,342.89,343.12,5524.0,313.5355,313.5355,313.0334,313.2434,5524.0
2019-12-02 14:40:00,343.21,343.91,342.9,343.69,19464.0,313.3255,313.9646,313.0425,313.7637,19464.0
2019-12-02 14:45:00,343.63,343.63,343.12,343.31,8350.0,313.709,313.709,313.2434,313.4168,8350.0
2019-12-02 14:50:00,343.22,343.55,343.09,343.18,3940.0,313.3347,313.6359,313.216,313.2982,3940.0
2019-12-02 14:55:00,343.21,343.64,343.16,343.33,4355.0,313.3255,313.7181,313.2799,313.4351,4355.0
2019-12-02 15:00:00,343.28,343.32,342.92,342.99,4918.0,313.3894,313.426,313.0608,313.1247,4918.0
2019-12-02 15:05:00,342.95,343.04,342.57,342.77,4402.0,313.0882,313.1703,312.7413,312.9239,4402.0
2019-12-02 15:10:00,342.85,342.92,342.65,342.92,5325.0,312.9969,313.0608,312.8143,313.0608,5325.0
2019-12-02 15:15:00,342.98,343.6,342.98,343.6,5287.0,313.1156,313.6816,313.1156,313.6816,5287.0
2019-12-02 15:20:00,343.61,343.86,343.28,343.86,10432.0,313.6907,313.9189,313.3894,313.9189,10432.0
2019-12-02 15:25:00,343.8,344.08,343.59,343.64,12328.0,313.8642,314.1198,313.6725,313.7181,12328.0
2019-12-02 15:30:00,343.58,343.61,343.27,343.44,12604.0,313.6633,313.6907,313.3803,313.5355,12604.0
2019-12-02 15:35:00,343.38,343.48,342.43,342.43,7422.0,313.4807,313.572,312.6135,312.6135,7422.0
2019-12-02 15:40:00,342.45,342.87,342.36,342.85,10195.0,312.6317,313.0151,312.5496,312.9969,10195.0
2019-12-02 15:45:00,342.82,342.96,342.68,342.82,8465.0,312.9695,313.0973,312.8417,312.9695,8465.0
2019-12-02 15:50:00,342.75,342.76,342.01,342.15,13834.0,312.9056,312.9147,312.23,312.3578,13834.0
2019-12-02 15:55:00,342.11,342.32,341.61,341.75,44016.0,312.3213,312.513,311.8649,311.9927,44016.0
2019-12-03 09:30:00,340.18,340.98,338.73,340.51,15859.0,310.5594,311.2897,309.2356,310.8606,15859.0
2019-12-03 09:35:00,340.5,342.31,340.5,341.11,10554.0,310.8515,312.5039,310.8515,311.4084,10554.0
2019-12-03 09:40:00,341.0,342.24,340.51,342.14,7765.0,311.308,312.44,310.8606,312.3487,7765.0
2019-12-03 09:45:00,342.1,342.92,341.31,341.97,10907.0,312.3122,313.0608,311.591,312.1935,10907.0
2019-12-03 09:50:00,341.71,342.83,341.48,342.37,13367.0,311.9562,312.9786,311.7462,312.5587,13367.0
2019-12-03 09:55:00,342.26,342.49,341.48,341.5,10801.0,312.4583,312.6682,311.7462,311.7644,10801.0
2019-12-03 10:00:00,341.04,341.74,340.73,341.27,4975.0,311.3445,311.9835,311.0615,311.5545,4975.0
2019-12-03 10:05:00,341.05,341.26,340.47,340.94,3491.0,311.3536,311.5453,310.8241,311.2532,3491.0
2019-12-03 10:10:00,341.03,341.14,340.36,340.4,4080.0,311.3354,311.4358,310.7237,310.7602,4080.0
2019-12-03 10:15:00,340.57,341.62,340.3,341.62,2400.0,310.9154,311.874,310.6689,311.874,2400.0
2019-12-03 10:20:00,341.59,342.19,341.24,341.84,8530.0,311.8466,312.3944,311.5271,312.0748,8530.0
2019-12-03 10:25:00,341.77,342.28,341.54,341.6,12911.0,312.0109,312.4765,311.801,311.8557,12911.0
2019-12-03 10:30:00,341.9,342.59,341.75,342.58,4548.0,312.1296,312.7595,311.9927,312.7504,4548.0
2019-12-03 10:35:00,342.54,343.0,342.23,342.66,20920.0,312.7139,313.1338,312.4309,312.8234,20920.0
2019-12-03 10:40:00,342.65,342.75,341.67,341.98,6409.0,312.8143,312.9056,311.9196,312.2026,6409.0
2019-12-03 10:45:00,341.85,341.85,341.23,341.52,4465.0,312.084,312.084,311.5179,311.7827,4465.0
2019-12-03 10:50:00,341.52,342.04,341.23,341.94,5011.0,311.7827,312.2574,311.5179,312.1661,5011.0
2019-12-03 10:55:00,341.75,341.93,341.39,341.81,7122.0,311.9927,312.157,311.664,312.0474,7122.0
2019-12-03 11:00:00,341.68,341.93,341.43,341.56,6791.0,311.9288,312.157,311.7005,311.8192,6791.0
2019-12-03 11:05:00,341.68,341.76,341.38,341.58,2025.0,311.9288,312.0018,311.6549,311.8375,2025.0
2019-12-03 11:10:00,341.46,342.11,341.46,341.99,5106.0,311.7279,312.3213,311.7279,312.2118,5106.0
2019-12-03 11:15:00,341.84,342.59,341.84,342.13,3946.0,312.0748,312.7595,312.0748,312.3396,3946.0
2019-12-03 11:20:00,341.79,342.05,341.61,341.82,3617.0,312.0292,312.2665,311.8649,312.0566,3617.0
2019-12-03 11:25:00,341.53,341.53,340.75,340.79,3200.0,311.7918,311.7918,311.0797,311.1163,3200.0
2019-12-03 11:30:00,340.85,341.32,340.6,341.32,7378.0,311.171,311.6001,310.9428,311.6001,7378.0
2019-12-03 11:35:00,341.1,341.64,341.1,341.53,5313.0,311.3993,311.8922,311.3993,311.7918,5313.0
2019-12-03 11:40:00,341.45,341.86,341.24,341.74,4507.0,311.7188,312.0931,311.5271,311.9835,4507.0
2019-12-03 11:45:00,341.75,341.79,341.36,341.43,5271.0,311.9927,312.0292,311.6366,311.7005,5271.0
2019-12-03 11:50:00,341.55,342.55,341.49,341.71,32929.0,311.8101,312.723,311.7553,311.9562,32929.0
2019-12-03 11:55:00,341.8,341.8,341.31,341.66,1800.0,312.0383,312.0383,311.591,311.9105,1800.0
2019-12-03 12:00:00,341.69,341.73,341.16,341.32,4382.0,311.9379,311.9744,311.454,311.6001,4382.0
2019-12-03 12:05:00,341.28,341.44,341.28,341.33,1169.0,311.5636,311.7097,311.5636,311.6092,1169.0
2019-12-03 12:10:00,341.25,341.26,340.53,340.53,1384.0,311.5362,311.5453,310.8789,310.8789,1384.0
2019-12-03 12:15:00,340.51,340.71,340.51,340.71,2116.0,310.8606,311.0432,310.8606,311.0432,2116.0
2019-12-03 12:20:00,340.79,340.79,340.16,340.23,2370.0,311.1163,311.1163,310.5411,310.605,2370.0
2019-12-03 12:25:00,340.24,340.41,340.11,340.31,1669.0,310.6141,310.7693,310.4955,310.6781,1669.0
2019-12-03 12:30:00,340.19,340.26,339.64,339.65,3112.0,310.5685,310.6324,310.0664,310.0755,3112.0
2019-12-03 12:35:00,339.66,340.23,339.66,340.23,2769.0,310.0847,310.605,310.0847,310.605,2769.0
2019-12-03 12:40:00,340.19,340.19,339.75,339.83,2400.0,310.5685,310.5685,310.1668,310.2398,2400.0
2019-12-03 12:45:00,339.8,339.94,339.62,339.93,4515.0,310.2125,310.3403,310.0481,310.3311,4515.0
2019-12-03 12:50:00,339.89,339.89,339.5,339.64,4960.0,310.2946,310.2946,309.9386,310.0664,4960.0
2019-12-03 12:55:00,339.69,339.9,339.69,339.79,2072.0,310.112,310.3038,310.112,310.2033,2072.0
2019-12-03 13:00:00,339.91,340.21,339.79,339.8,3025.0,310.3129,310.5868,310.2033,310.2125,3025.0
2019-12-03 13:05:00,339.79,340.23,339.79,340.12,2045.0,310.2033,310.605,310.2033,310.5046,2045.0
2019-12-03 13:10:00,340.05,340.59,340.05,340.55,4366.0,310.4407,310.9337,310.4407,310.8972,4366.0
2019-12-03 13:15:00,340.55,340.73,340.41,340.58,2293.0,310.8972,311.0615,310.7693,310.9245,2293.0
2019-12-03 13:20:00,340.73,340.91,340.69,340.8,3300.0,311.0615,311.2258,311.025,311.1254,3300.0
2019-12-03 13:25:00,340.73,340.91,340.36,340.44,3051.0,311.0615,311.2258,310.7237,310.7967,3051.0
2019-12-03 13:30:00,340.58,341.1,340.58,340.9,1937.0,310.9245,311.3993,310.9245,311.2167,1937.0
2019-12-03 13:35:00,340.94,341.38,340.66,341.37,2425.0,311.2532,311.6549,310.9976,311.6458,2425.0
2019-12-03 13:40:00,341.26,341.26,340.91,341.24,3955.0,311.5453,311.5453,311.2258,311.5271,3955.0
2019-12-03 13:45:00,341.32,341.32,340.86,340.93,2032.0,311.6001,311.6001,311.1802,311.2441,2032.0
2019-12-03 13:50:00,340.86,341.17,340.79,341.11,3208.0,311.1802,311.4632,311.1163,311.4084,3208.0
2019-12-03 13:55:00,341.12,341.78,341.12,341.43,5872.0,311.4175,312.0201,311.4175,311.7005,5872.0
2019-12-03 14:00:00,341.34,341.35,341.07,341.16,2966.0,311.6184,311.6275,311.3719,311.454,2966.0
2019-12-03 14:05:00,341.22,341.7,341.22,341.52,1300.0,311.5088,311.947,311.5088,311.7827,1300.0
2019-12-03 14:10:00,341.48,341.75,341.43,341.68,4620.0,311.7462,311.9927,311.7005,311.9288,4620.0
2019-12-03 14:15:00,341.81,342.2,341.78,341.99,12626.0,312.0474,312.4035,312.0201,312.2118,12626.0
2019-12-03 14:20:00,341.93,342.1,341.4,341.43,28000.0,312.157,312.3122,311.6731,311.7005,28000.0
2019-12-03 14:25:00,341.23,341.65,341.13,341.29,3000.0,311.5179,311.9014,311.4267,311.5727,3000.0
2019-12-03 14:30:00,341.34,341.34,340.96,340.97,2500.0,311.6184,311.6184,311.2715,311.2806,2500.0
2019-12-03 14:35:00,340.96,340.99,340.76,340.91,1244.0,311.2715,311.2988,311.0889,311.2258,1244.0
2019-12-03 14:40:00,341.01,341.56,340.66,340.71,16397.0,311.3171,311.8192,310.9976,311.0432,16397.0
2019-12-03 14:45:00,340.84,340.98,340.62,340.98,3391.0,311.1619,311.2897,310.9611,311.2897,3391.0
2019-12-03 14:50:00,340.9,341.08,340.63,340.75,3306.0,311.2167,311.381,310.9702,311.0797,3306.0
2019-12-03 14:55:00,340.75,341.44,340.7,341.03,2900.0,311.0797,311.7097,311.0341,311.3354,2900.0
2019-12-03 15:00:00,341.03,341.06,340.36,340.36,3275.0,311.3354,311.3627,310.7237,310.7237,3275.0
2019-12-03 15:05:00,340.53,340.54,340.21,340.32,4244.0,310.8789,310.888,310.5868,310.6872,4244.0
2019-12-03 15:10:00,340.2,340.76,340.2,340.68,4400.0,310.5776,311.0889,310.5776,311.0158,4400.0
2019-12-03 15:15:00,340.91,341.06,340.85,340.88,8107.0,311.2258,311.3627,311.171,311.1984,8107.0
2019-12-03 15:20:00,340.94,341.88,340.91,341.78,11684.0,311.2532,312.1113,311.2258,312.0201,11684.0
2019-12-03 15:25:00,341.78,342.62,341.77,342.62,11850.0,312.0201,312.7869,312.0109,312.7869,11850.0
2019-12-03 15:30:00,342.72,343.33,342.63,342.65,16974.0,312.8782,313.4351,312.796,312.8143,16974.0
2019-12-03 15:35:00,342.73,342.87,342.34,342.81,15298.0,312.8873,313.0151,312.5313,312.9604,15298.0
2019-12-03 15:40:00,342.81,343.62,342.79,343.07,22131.0,312.9604,313.6998,312.9421,313.1977,22131.0
2019-12-03 15:45:00,343.02,344.12,342.98,344.12,25427.0,313.1521,314.1563,313.1156,314.1563,25427.0
2019-12-03 15:50:00,344.06,344.06,343.45,343.68,38172.0,314.1015,314.1015,313.5446,313.7546,38172.0
2019-12-03 15:55:00,343.75,344.11,343.14,343.15,107952.0,313.8185,314.1472,313.2616,313.2708,107952.0
2019-12-04 09:30:00,344.75,345.99,344.14,344.73,9351.0,314.7314,315.8635,314.1746,314.7132,9351.0
2019-12-04 09:35:00,345.19,345.74,344.61,345.63,4456.0,315.1331,315.6352,314.6036,315.5348,4456.0
2019-12-04 09:40:00,345.68,346.44,345.56,345.85,2800.0,315.5805,316.2743,315.4709,315.7357,2800.0
2019-12-04 09:45:00,345.77,346.3,345.45,346.04,3041.0,315.6626,316.1465,315.3705,315.9091,3041.0
2019-12-04 09:50:00,345.51,346.09,345.28,346.09,1500.0,315.4253,315.9548,315.2153,315.9548,1500.0
2019-12-04 09:55:00,346.1,346.17,345.9,346.17,1502.0,315.9639,316.0278,315.7813,316.0278,1502.0
2019-12-04 10:00:00,346.23,347.3,346.15,347.19,5440.0,316.0826,317.0594,316.0095,316.959,5440.0
2019-12-04 10:05:00,347.37,347.87,347.23,347.81,4243.0,317.1233,317.5798,316.9955,317.525,4243.0
2019-12-04 10:10:00,347.78,347.81,346.73,346.73,5489.0,317.4976,317.525,316.539,316.539,5489.0
2019-12-04 10:15:00,346.41,346.62,346.07,346.62,800.0,316.2469,316.4386,315.9365,316.4386,800.0
2019-12-04 10:20:00,346.75,346.92,346.32,346.32,1990.0,316.5573,316.7125,316.1647,316.1647,1990.0
2019-12-04 10:25:00,346.31,346.31,345.83,345.83,609.0,316.1556,316.1556,315.7174,315.7174,609.0
2019-12-04 10:30:00,345.88,345.96,345.64,345.74,4859.0,315.7631,315.8361,315.544,315.6352,4859.0
2019-12-04 10:35:00,345.6,346.27,345.6,346.27,3136.0,315.5074,316.1191,315.5074,316.1191,3136.0
2019-12-04 10:40:00,346.2,346.28,346.09,346.27,1968.0,316.0552,316.1282,315.9548,316.1191,1968.0
2019-12-04 10:45:00,346.2,346.91,346.2,346.83,2001.0,316.0552,316.7034,316.0552,316.6303,2001.0
2019-12-04 10:50:00,346.8,346.88,346.59,346.65,1442.0,316.6029,316.676,316.4112,316.466,1442.0
2019-12-04 10:55:00,346.89,347.01,346.65,347.01,2045.0,316.6851,316.7947,316.466,316.7947,2045.0
2019-12-04 11:00:00,347.26,347.27,346.82,346.82,1338.0,317.0229,317.032,316.6212,316.6212,1338.0
2019-12-04 11:05:00,346.85,346.94,346.76,346.76,1686.0,316.6486,316.7308,316.5664,316.5664,1686.0
2019-12-04 11:10:00,346.27,346.39,346.14,346.38,2019.0,316.1191,316.2286,316.0004,316.2195,2019.0
2019-12-04 11:15:00,346.16,346.24,346.0,346.09,1835.0,316.0187,316.0917,315.8726,315.9548,1835.0
2019-12-04 11:20:00,346.21,346.57,346.21,346.45,7600.0,316.0643,316.393,316.0643,316.2834,7600.0
2019-12-04 11:25:00,346.57,346.8,346.5,346.73,770.0,316.393,316.6029,316.3291,316.539,770.0
2019-12-04 11:30:00,346.87,346.89,346.58,346.8,2754.0,316.6669,316.6851,316.4021,316.6029,2754.0
2019-12-04 11:35:00,346.77,346.91,346.72,346.81,1050.0,316.5756,316.7034,316.5299,316.6121,1050.0
2019-12-04 11:40:00,346.87,346.87,346.62,346.62,900.0,316.6669,316.6669,316.4386,316.4386,900.0
2019-12-04 11:45:00,346.62,346.62,346.02,346.02,1218.0,316.4386,316.4386,315.8909,315.8909,1218.0
2019-12-04 11:50:00,345.96,346.11,345.96,345.99,1000.0,315.8361,315.973,315.8361,315.8635,1000.0
2019-12-04 11:55:00,345.99,346.16,345.96,346.05,1238.0,315.8635,316.0187,315.8361,315.9183,1238.0
2019-12-04 12:00:00,345.95,345.95,345.61,345.66,2601.0,315.827,315.827,315.5166,315.5622,2601.0
2019-12-04 12:05:00,345.74,345.81,345.64,345.77,2500.0,315.6352,315.6992,315.544,315.6626,2500.0
2019-12-04 12:10:00,345.75,345.85,345.59,345.59,1000.0,315.6444,315.7357,315.4983,315.4983,1000.0
2019-12-04 12:15:00,345.49,345.76,345.47,345.68,1641.0,315.407,315.6535,315.3888,315.5805,1641.0
2019-12-04 12:20:00,345.62,345.62,345.41,345.41,1702.0,315.5257,315.5257,315.334,315.334,1702.0
2019-12-04 12:25:00,345.35,345.5,345.2,345.34,2400.0,315.2792,315.4161,315.1423,315.2701,2400.0
2019-12-04 12:30:00,345.42,345.42,345.0,345.18,1536.0,315.3431,315.3431,314.9597,315.124,1536.0
2019-12-04 12:35:00,345.24,345.3,345.14,345.14,621.0,315.1788,315.2336,315.0875,315.0875,621.0
2019-12-04 12:40:00,345.19,345.35,345.19,345.25,2525.0,315.1331,315.2792,315.1331,315.1879,2525.0
2019-12-04 12:45:00,345.25,345.65,345.14,345.65,2416.0,315.1879,315.5531,315.0875,315.5531,2416.0
2019-12-04 12:50:00,345.67,345.75,345.62,345.7,1278.0,315.5713,315.6444,315.5257,315.5987,1278.0
2019-12-04 12:55:00,345.86,345.87,345.68,345.69,1550.0,315.7448,315.7539,315.5805,315.5896,1550.0
2019-12-04 13:00:00,345.92,345.99,345.74,345.74,2037.0,315.7996,315.8635,315.6352,315.6352,2037.0
2019-12-04 13:05:00,345.48,345.58,345.37,345.56,2600.0,315.3979,315.4892,315.2975,315.4709,2600.0
2019-12-04 13:10:00,345.56,345.72,345.54,345.68,1238.0,315.4709,315.617,315.4527,315.5805,1238.0
2019-12-04 13:15:00,345.63,345.71,345.46,345.56,1000.0,315.5348,315.6079,315.3796,315.4709,1000.0
2019-12-04 13:20:00,345.67,345.73,345.29,345.68,5718.0,315.5713,315.6261,315.2244,315.5805,5718.0
2019-12-04 13:25:00,345.6,345.87,345.29,345.87,6243.0,315.5074,315.7539,315.2244,315.7539,6243.0
2019-12-04 13:30:00,345.81,346.07,345.79,346.03,2165.0,315.6992,315.9365,315.6809,315.9,2165.0
2019-12-04 13:35:00,346.1,346.36,346.1,346.34,1400.0,315.9639,316.2013,315.9639,316.183,1400.0
2019-12-04 13:40:00,346.3,346.38,346.25,346.38,856.0,316.1465,316.2195,316.1008,316.2195,856.0
2019-12-04 13:45:00,346.17,346.24,345.99,345.99,1316.0,316.0278,316.0917,315.8635,315.8635,1316.0
2019-12-04 13:50:00,345.91,345.94,345.75,345.81,800.0,315.7904,315.8178,315.6444,315.6992,800.0
2019-12-04 13:55:00,345.8,345.87,345.7,345.73,1400.0,315.69,315.7539,315.5987,315.6261,1400.0
2019-12-04 14:00:00,345.66,345.89,345.66,345.81,2185.0,315.5622,315.7722,315.5622,315.6992,2185.0
2019-12-04 14:05:00,345.8,346.02,345.8,346.02,1568.0,315.69,315.8909,315.69,315.8909,1568.0
2019-12-04 14:10:00,346.08,346.2,345.97,346.03,1800.0,315.9456,316.0552,315.8452,315.9,1800.0
2019-12-04 14:15:00,346.0,346.39,346.0,346.36,3349.0,315.8726,316.2286,315.8726,316.2013,3349.0
2019-12-04 14:20:00,346.42,346.61,346.37,346.49,1595.0,316.256,316.4295,316.2104,316.3199,1595.0
2019-12-04 14:25:00,346.39,346.47,346.27,346.47,2940.0,316.2286,316.3017,316.1191,316.3017,2940.0
2019-12-04 14:30:00,346.49,346.6,346.29,346.6,1749.0,316.3199,316.4204,316.1374,316.4204,1749.0
2019-12-04 14:35:00,346.5,346.54,346.31,346.36,1700.0,316.3291,316.3656,316.1556,316.2013,1700.0
2019-12-04 14:40:00,346.36,346.39,346.22,346.31,2100.0,316.2013,316.2286,316.0735,316.1556,2100.0
2019-12-04 14:45:00,346.34,346.38,346.22,346.37,1450.0,316.183,316.2195,316.0735,316.2104,1450.0
2019-12-04 14:50:00,346.21,346.24,346.21,346.23,400.0,316.0643,316.0917,316.0643,316.0826,400.0
2019-12-04 14:55:00,346.21,346.3,346.17,346.24,1898.0,316.0643,316.1465,316.0278,316.0917,1898.0
2019-12-04 15:00:00,346.19,346.29,345.96,346.11,2012.0,316.0461,316.1374,315.8361,315.973,2012.0
2019-12-04 15:05:00,346.05,346.05,345.73,345.73,650.0,315.9183,315.9183,315.6261,315.6261,650.0
2019-12-04 15:10:00,345.7,345.82,345.53,345.71,1498.0,315.5987,315.7083,315.4435,315.6079,1498.0
2019-12-04 15:15:00,345.76,345.79,345.68,345.75,1765.0,315.6535,315.6809,315.5805,315.6444,1765.0
2019-12-04 15:20:00,345.62,345.72,345.53,345.53,3012.0,315.5257,315.617,315.4435,315.4435,3012.0
2019-12-04 15:25:00,345.49,345.53,345.25,345.25,1100.0,315.407,315.4435,315.1879,315.1879,1100.0
2019-12-04 15:30:00,345.26,345.26,344.43,344.67,7201.0,315.197,315.197,314.4393,314.6584,7201.0
2019-12-04 15:35:00,344.65,344.73,344.31,344.39,3551.0,314.6402,314.7132,314.3298,314.4028,3551.0
2019-12-04 15:40:00,344.35,344.36,344.12,344.28,5429.0,314.3663,314.3754,314.1563,314.3024,5429.0
2019-12-04 15:45:00,344.21,344.26,343.82,343.91,8156.0,314.2385,314.2841,313.8824,313.9646,8156.0
2019-12-04 15:50:00,343.92,344.14,343.69,343.69,14899.0,313.9737,314.1746,313.7637,313.7637,14899.0
2019-12-04 15:55:00,343.63,343.9,343.15,343.28,53212.0,313.709,313.9555,313.2708,313.3894,53212.0
2019-12-05 09:30:00,344.67,344.67,342.58,342.72,8156.0,314.6584,314.6584,312.7504,312.8782,8156.0
2019-12-05 09:35:00,342.99,343.9,342.32,342.32,3000.0,313.1247,313.9555,312.513,312.513,3000.0
2019-12-05 09:40:00,342.16,342.49,341.91,342.4,3310.0,312.367,312.6682,312.1387,312.5861,3310.0
2019-12-05 09:45:00,342.25,343.17,342.25,342.79,2677.0,312.4491,313.289,312.4491,312.9421,2677.0
2019-12-05 09:50:00,342.43,342.66,342.42,342.61,600.0,312.6135,312.8234,312.6043,312.7778,600.0
2019-12-05 09:55:00,342.56,343.33,342.56,342.9,3082.0,312.7321,313.4351,312.7321,313.0425,3082.0
2019-12-05 10:00:00,342.75,343.66,342.75,343.59,900.0,312.9056,313.7364,312.9056,313.6725,900.0
2019-12-05 10:05:00,343.54,343.66,342.76,342.76,2182.0,313.6268,313.7364,312.9147,312.9147,2182.0
2019-12-05 10:10:00,342.66,342.66,342.25,342.25,2827.0,312.8234,312.8234,312.4491,312.4491,2827.0
2019-12-05 10:15:00,342.33,342.69,342.25,342.69,1860.0,312.5222,312.8508,312.4491,312.8508,1860.0
2019-12-05 10:20:00,342.76,343.2,342.69,343.2,2500.0,312.9147,313.3164,312.8508,313.3164,2500.0
2019-12-05 10:25:00,343.26,343.26,342.99,343.17,700.0,313.3712,313.3712,313.1247,313.289,700.0
2019-12-05 10:30:00,343.11,343.86,343.11,343.86,2579.0,313.2342,313.9189,313.2342,313.9189,2579.0
2019-12-05 10:35:00,344.08,344.08,343.25,343.42,2898.0,314.1198,314.1198,313.3621,313.5173,2898.0
2019-12-05 10:40:00,343.4,343.55,343.4,343.44,753.0,313.499,313.6359,313.499,313.5355,753.0
2019-12-05 10:45:00,343.41,343.58,343.31,343.47,1300.0,313.5081,313.6633,313.4168,313.5629,1300.0
2019-12-05 10:50:00,343.56,343.89,343.55,343.87,2900.0,313.6451,313.9463,313.6359,313.9281,2900.0
2019-12-05 10:55:00,343.87,344.56,343.74,344.35,4304.0,313.9281,314.558,313.8094,314.3663,4304.0
2019-12-05 11:00:00,344.2,344.25,343.86,343.9,2804.0,314.2293,314.275,313.9189,313.9555,2804.0
2019-12-05 11:05:00,343.91,344.32,343.84,344.32,1599.0,313.9646,314.3389,313.9007,314.3389,1599.0
2019-12-05 11:10:00,344.4,344.4,343.79,344.02,1900.0,314.4119,314.4119,313.855,314.065,1900.0
2019-12-05 11:15:00,344.15,344.26,343.99,344.26,1614.0,314.1837,314.2841,314.0376,314.2841,1614.0
2019-12-05 11:20:00,344.23,344.59,344.23,344.59,1690.0,314.2567,314.5854,314.2567,314.5854,1690.0
2019-12-05 11:25:00,344.56,344.83,344.5,344.71,2426.0,314.558,314.8045,314.5032,314.6949,2426.0
2019-12-05 11:30:00,344.56,344.56,344.08,344.09,900.0,314.558,314.558,314.1198,314.1289,900.0
2019-12-05 11:35:00,344.05,344.05,343.51,343.92,1845.0,314.0924,314.0924,313.5994,313.9737,1845.0
2019-12-05 11:40:00,343.86,343.86,343.37,343.46,1250.0,313.9189,313.9189,313.4716,313.5538,1250.0
2019-12-05 11:45:00,343.36,343.96,343.36,343.83,899.0,313.4625,314.0102,313.4625,313.8916,899.0
2019-12-05 11:50:00,343.81,343.83,343.39,343.54,2886.0,313.8733,313.8916,313.4899,313.6268,2886.0
2019-12-05 11:55:00,343.54,343.56,343.38,343.43,1117.0,313.6268,313.6451,313.4807,313.5264,1117.0
2019-12-05 12:00:00,343.38,343.74,343.37,343.49,3250.0,313.4807,313.8094,313.4716,313.5812,3250.0
2019-12-05 12:05:00,343.74,343.76,343.53,343.63,1795.0,313.8094,313.8277,313.6177,313.709,1795.0
2019-12-05 12:10:00,343.7,343.88,343.7,343.88,1411.0,313.7729,313.9372,313.7729,313.9372,1411.0
2019-12-05 12:15:00,343.93,343.96,343.84,343.85,2150.0,313.9828,314.0102,313.9007,313.9098,2150.0
2019-12-05 12:20:00,343.92,343.92,343.5,343.53,1400.0,313.9737,313.9737,313.5903,313.6177,1400.0
2019-12-05 12:25:00,343.46,343.59,343.43,343.52,950.0,313.5538,313.6725,313.5264,313.6085,950.0
2019-12-05 12:30:00,343.71,343.71,343.41,343.6,1152.0,313.782,313.782,313.5081,313.6816,1152.0
2019-12-05 12:35:00,343.63,344.0,343.55,343.98,2800.0,313.709,314.0468,313.6359,314.0285,2800.0
2019-12-05 12:40:00,343.97,344.28,343.97,344.28,1912.0,314.0194,314.3024,314.0194,314.3024,1912.0
2019-12-05 12:45:00,344.33,344.33,344.17,344.19,700.0,314.348,314.348,314.202,314.2202,700.0
2019-12-05 12:50:00,344.33,344.33,344.26,344.27,200.0,314.348,314.348,314.2841,314.2932,200.0
2019-12-05 12:55:00,344.25,344.25,344.04,344.17,2062.0,314.275,314.275,314.0833,314.202,2062.0
2019-12-05 13:00:00,344.19,344.23,344.16,344.18,1400.0,314.2202,314.2567,314.1928,314.2111,1400.0
2019-12-05 13:05:00,344.09,344.18,344.06,344.18,1851.0,314.1289,314.2111,314.1015,314.2111,1851.0
2019-12-05 13:10:00,344.33,344.57,344.3,344.42,3016.0,314.348,314.5671,314.3206,314.4302,3016.0
2019-12-05 13:15:00,344.36,344.63,344.36,344.63,1710.0,314.3754,314.6219,314.3754,314.6219,1710.0
2019-12-05 13:20:00,344.63,344.64,344.52,344.58,1431.0,314.6219,314.631,314.5215,314.5763,1431.0
2019-12-05 13:25:00,344.65,344.67,344.33,344.5,3000.0,314.6402,314.6584,314.348,314.5032,3000.0
2019-12-05 13:30:00,344.56,344.78,344.52,344.59,4085.0,314.558,314.7588,314.5215,314.5854,4085.0
2019-12-05 13:35:00,344.66,344.91,344.58,344.83,2052.0,314.6493,314.8775,314.5763,314.8045,2052.0
2019-12-05 13:40:00,344.74,344.86,344.69,344.8,3188.0,314.7223,314.8319,314.6767,314.7771,3188.0
2019-12-05 13:45:00,344.82,344.82,344.53,344.64,1500.0,314.7954,314.7954,314.5306,314.631,1500.0
2019-12-05 13:50:00,344.6,344.75,344.59,344.75,1300.0,314.5945,314.7314,314.5854,314.7314,1300.0
2019-12-05 13:55:00,344.56,344.69,344.5,344.5,1500.0,314.558,314.6767,314.5032,314.5032,1500.0
2019-12-05 14:00:00,344.55,344.65,344.26,344.43,4895.0,314.5489,314.6402,314.2841,314.4393,4895.0
2019-12-05 14:05:00,344.5,344.7,344.49,344.7,655.0,314.5032,314.6858,314.4941,314.6858,655.0
2019-12-05 14:10:00,344.73,345.06,344.72,345.05,2347.0,314.7132,315.0145,314.7041,315.0053,2347.0
2019-12-05 14:15:00,345.06,345.06,344.67,344.79,1191.0,315.0145,315.0145,314.6584,314.768,1191.0
2019-12-05 14:20:00,344.63,344.75,344.63,344.65,1312.0,314.6219,314.7314,314.6219,314.6402,1312.0
2019-12-05 14:25:00,344.68,345.11,344.66,344.67,8600.0,314.6675,315.0601,314.6493,314.6584,8600.0
2019-12-05 14:30:00,344.52,344.64,344.4,344.57,5753.0,314.5215,314.631,314.4119,314.5671,5753.0
2019-12-05 14:35:00,344.66,344.71,344.54,344.58,1314.0,314.6493,314.6949,314.5397,314.5763,1314.0
2019-12-05 14:40:00,344.62,344.62,344.36,344.36,1278.0,314.6128,314.6128,314.3754,314.3754,1278.0
2019-12-05 14:45:00,344.19,344.38,343.98,343.98,2950.0,314.2202,314.3937,314.0285,314.0285,2950.0
2019-12-05 14:50:00,344.06,344.14,343.9,343.94,3428.0,314.1015,314.1746,313.9555,313.992,3428.0
2019-12-05 14:55:00,343.92,344.04,343.38,343.72,6670.0,313.9737,314.0833,313.4807,313.7911,6670.0
2019-12-05 15:00:00,343.75,343.75,343.38,343.64,2619.0,313.8185,313.8185,313.4807,313.7181,2619.0
2019-12-05 15:05:00,343.56,343.83,343.52,343.63,2501.0,313.6451,313.8916,313.6085,313.709,2501.0
2019-12-05 15:10:00,343.56,343.77,343.56,343.67,3191.0,313.6451,313.8368,313.6451,313.7455,3191.0
2019-12-05 15:15:00,343.65,343.8,343.64,343.75,3568.0,313.7272,313.8642,313.7181,313.8185,3568.0
2019-12-05 15:20:00,343.75,343.75,343.56,343.73,4518.0,313.8185,313.8185,313.6451,313.8003,4518.0
2019-12-05 15:25:00,343.74,343.74,343.55,343.69,3691.0,313.8094,313.8094,313.6359,313.7637,3691.0
2019-12-05 15:30:00,343.61,344.06,343.61,344.03,6043.0,313.6907,314.1015,313.6907,314.0741,6043.0
2019-12-05 15:35:00,344.11,344.12,343.76,343.96,10814.0,314.1472,314.1563,313.8277,314.0102,10814.0
2019-12-05 15:40:00,343.97,344.41,343.97,344.41,10014.0,314.0194,314.4211,314.0194,314.4211,10014.0
2019-12-05 15:45:00,344.27,344.45,344.14,344.19,11870.0,314.2932,314.4576,314.1746,314.2202,11870.0
2019-12-05 15:50:00,344.08,344.42,343.99,344.42,22561.0,314.1198,314.4302,314.0376,314.4302,22561.0
2019-12-05 15:55:00,344.45,344.58,343.82,344.41,61771.0,314.4576,314.5763,313.8824,314.4211,61771.0
2019-12-06 09:30:00,346.1,346.1,344.32,345.5,13331.0,315.9639,315.9639,314.3389,315.4161,13331.0
2019-12-06 09:35:00,346.29,346.37,345.23,345.3,6735.0,316.1374,316.2104,315.1697,315.2336,6735.0
2019-12-06 09:40:00,345.48,346.27,345.29,346.27,2090.0,315.3979,316.1191,315.2244,316.1191,2090.0
2019-12-06 09:45:00,346.24,346.24,345.41,346.18,31973.0,316.0917,316.0917,315.334,316.0369,31973.0
2019-12-06 09:50:00,346.0,346.28,345.38,346.28,9110.0,315.8726,316.1282,315.3066,316.1282,9110.0
2019-12-06 09:55:00,347.25,347.31,346.81,347.3,500.0,317.0138,317.0685,316.6121,317.0594,500.0
2019-12-06 10:00:00,346.62,346.9,346.37,346.57,2525.0,316.4386,316.6942,316.2104,316.393,2525.0
2019-12-06 10:05:00,346.26,346.52,345.88,346.22,1920.0,316.11,316.3473,315.7631,316.0735,1920.0
2019-12-06 10:10:00,346.34,346.57,346.2,346.53,2608.0,316.183,316.393,316.0552,316.3565,2608.0
2019-12-06 10:15:00,346.28,346.58,346.07,346.58,2638.0,316.1282,316.4021,315.9365,316.4021,2638.0
2019-12-06 10:20:00,346.55,346.74,346.22,346.31,4465.0,316.3747,316.5482,316.0735,316.1556,4465.0
2019-12-06 10:25:00,346.34,346.51,346.19,346.51,3386.0,316.183,316.3382,316.0461,316.3382,3386.0
2019-12-06 10:30:00,346.65,347.24,346.5,346.52,3662.0,316.466,317.0046,316.3291,316.3473,3662.0
2019-12-06 10:35:00,346.49,346.68,346.29,346.68,1209.0,316.3199,316.4934,316.1374,316.4934,1209.0
2019-12-06 10:40:00,346.71,347.28,346.65,347.07,5282.0,316.5208,317.0412,316.466,316.8494,5282.0
2019-12-06 10:45:00,347.21,347.32,347.19,347.19,1473.0,316.9772,317.0777,316.959,316.959,1473.0
2019-12-06 10:50:00,347.37,347.57,347.34,347.57,1602.0,317.1233,317.3059,317.0959,317.3059,1602.0
2019-12-06 10:55:00,347.68,348.14,347.68,347.74,6474.0,317.4063,317.8263,317.4063,317.4611,6474.0
2019-12-06 11:00:00,347.85,348.1,347.84,347.93,2763.0,317.5615,317.7898,317.5524,317.6346,2763.0
2019-12-06 11:05:00,348.05,348.15,347.36,347.39,4509.0,317.7441,317.8354,317.1142,317.1416,4509.0
2019-12-06 11:10:00,347.38,347.5,347.38,347.47,3155.0,317.1324,317.242,317.1324,317.2146,3155.0
2019-12-06 11:15:00,347.5,347.5,347.17,347.27,1821.0,317.242,317.242,316.9407,317.032,1821.0
2019-12-06 11:20:00,347.35,347.35,347.04,347.19,1400.0,317.1051,317.1051,316.8221,316.959,1400.0
2019-12-06 11:25:00,347.42,347.42,347.2,347.38,1256.0,317.169,317.169,316.9681,317.1324,1256.0
2019-12-06 11:30:00,347.35,347.35,347.2,347.21,1492.0,317.1051,317.1051,316.9681,316.9772,1492.0
2019-12-06 11:35:00,347.48,347.5,347.42,347.49,1872.0,317.2237,317.242,317.169,317.2329,1872.0
2019-12-06 11:40:00,347.46,347.68,347.27,347.68,1800.0,317.2055,317.4063,317.032,317.4063,1800.0
2019-12-06 11:45:00,347.66,347.93,347.64,347.64,3067.0,317.3881,317.6346,317.3698,317.3698,3067.0
2019-12-06 11:50:00,347.55,347.82,347.55,347.55,1200.0,317.2876,317.5341,317.2876,317.2876,1200.0
2019-12-06 11:55:00,347.47,347.6,347.33,347.43,1382.0,317.2146,317.3333,317.0868,317.1781,1382.0
2019-12-06 12:00:00,347.4,347.67,347.32,347.6,1845.0,317.1507,317.3972,317.0777,317.3333,1845.0
2019-12-06 12:05:00,347.56,347.57,347.34,347.39,1816.0,317.2968,317.3059,317.0959,317.1416,1816.0
2019-12-06 12:10:00,347.41,347.54,347.32,347.52,1600.0,317.1598,317.2785,317.0777,317.2603,1600.0
2019-12-06 12:15:00,347.51,347.71,347.44,347.71,3100.0,317.2511,317.4337,317.1872,317.4337,3100.0
2019-12-06 12:20:00,347.7,347.7,347.58,347.64,1808.0,317.4246,317.4246,317.315,317.3698,1808.0
2019-12-06 12:25:00,347.75,348.12,347.72,347.96,2806.0,317.4702,317.808,317.4428,317.6619,2806.0
2019-12-06 12:30:00,347.87,347.87,347.75,347.85,1042.0,317.5798,317.5798,317.4702,317.5615,1042.0
2019-12-06 12:35:00,347.98,347.98,347.77,347.84,1300.0,317.6802,317.6802,317.4885,317.5524,1300.0
2019-12-06 12:40:00,347.9,348.09,347.74,348.0,4400.0,317.6072,317.7806,317.4611,317.6985,4400.0
2019-12-06 12:45:00,348.05,348.15,347.9,347.9,3160.0,317.7441,317.8354,317.6072,317.6072,3160.0
2019-12-06 12:50:00,347.89,347.89,347.5,347.72,6000.0,317.598,317.598,317.242,317.4428,6000.0
2019-12-06 12:55:00,347.67,347.67,347.36,347.42,2660.0,317.3972,317.3972,317.1142,317.169,2660.0
2019-12-06 13:00:00,347.38,347.39,347.03,347.16,1997.0,317.1324,317.1416,316.8129,316.9316,1997.0
2019-12-06 13:05:00,347.17,347.24,346.66,346.67,2466.0,316.9407,317.0046,316.4751,316.4843,2466.0
2019-12-06 13:10:00,346.74,346.86,346.71,346.79,2870.0,316.5482,316.6577,316.5208,316.5938,2870.0
2019-12-06 13:15:00,346.79,347.04,346.62,347.04,2900.0,316.5938,316.8221,316.4386,316.8221,2900.0
2019-12-06 13:20:00,347.05,347.26,346.97,347.11,4461.0,316.8312,317.0229,316.7581,316.886,4461.0
2019-12-06 13:25:00,347.03,347.05,346.64,346.94,2446.0,316.8129,316.8312,316.4569,316.7308,2446.0
2019-12-06 13:30:00,346.85,346.97,346.35,346.35,3460.0,316.6486,316.7581,316.1921,316.1921,3460.0
2019-12-06 13:35:00,346.53,346.63,346.42,346.63,1214.0,316.3565,316.4478,316.256,316.4478,1214.0
2019-12-06 13:40:00,346.46,346.66,346.46,346.66,2660.0,316.2926,316.4751,316.2926,316.4751,2660.0
2019-12-06 13:45:00,346.75,346.98,346.69,346.86,3042.0,316.5573,316.7673,316.5025,316.6577,3042.0
2019-12-06 13:50:00,346.85,346.86,346.56,346.72,3324.0,316.6486,316.6577,316.3838,316.5299,3324.0
2019-12-06 13:55:00,346.64,346.76,346.41,346.59,15919.0,316.4569,316.5664,316.2469,316.4112,15919.0
2019-12-06 14:00:00,346.62,346.62,346.39,346.56,1962.0,316.4386,316.4386,316.2286,316.3838,1962.0
2019-12-06 14:05:00,346.47,346.47,346.4,346.41,900.0,316.3017,316.3017,316.2378,316.2469,900.0
2019-12-06 14:10:00,346.36,346.54,346.36,346.54,960.0,316.2013,316.3656,316.2013,316.3656,960.0
2019-12-06 14:15:00,346.48,346.61,346.36,346.57,2200.0,316.3108,316.4295,316.2013,316.393,2200.0
2019-12-06 14:20:00,346.53,346.53,346.4,346.42,4000.0,316.3565,316.3565,316.2378,316.256,4000.0
2019-12-06 14:25:00,346.51,346.78,346.41,346.63,9530.0,316.3382,316.5847,316.2469,316.4478,9530.0
2019-12-06 14:30:00,346.73,346.73,346.47,346.54,2981.0,316.539,316.539,316.3017,316.3656,2981.0
2019-12-06 14:35:00,346.53,346.53,346.39,346.45,2658.0,316.3565,316.3565,316.2286,316.2834,2658.0
2019-12-06 14:40:00,346.45,346.68,346.45,346.53,2200.0,316.2834,316.4934,316.2834,316.3565,2200.0
2019-12-06 14:45:00,346.6,346.66,346.51,346.66,3852.0,316.4204,316.4751,316.3382,316.4751,3852.0
2019-12-06 14:50:00,346.71,346.74,346.52,346.58,4282.0,316.5208,316.5482,316.3473,316.4021,4282.0
2019-12-06 14:55:00,346.51,346.78,346.44,346.78,2107.0,316.3382,316.5847,316.2743,316.5847,2107.0
2019-12-06 15:00:00,346.73,346.73,346.6,346.69,2842.0,316.539,316.539,316.4204,316.5025,2842.0
2019-12-06 15:05:00,346.67,346.67,346.47,346.63,2633.0,316.4843,316.4843,316.3017,316.4478,2633.0
2019-12-06 15:10:00,346.61,346.82,346.61,346.73,4725.0,316.4295,316.6212,316.4295,316.539,4725.0
2019-12-06 15:15:00,346.73,346.73,346.24,346.29,3790.0,316.539,316.539,316.0917,316.1374,3790.0
2019-12-06 15:20:00,346.24,346.34,346.0,346.34,7117.0,316.0917,316.183,315.8726,316.183,7117.0
2019-12-06 15:25:00,346.29,346.31,346.12,346.14,4916.0,316.1374,316.1556,315.9822,316.0004,4916.0
2019-12-06 15:30:00,346.14,346.2,345.96,346.05,7712.0,316.0004,316.0552,315.8361,315.9183,7712.0
2019-12-06 15:35:00,345.99,345.99,345.29,345.48,8114.0,315.8635,315.8635,315.2244,315.3979,8114.0
2019-12-06 15:40:00,345.48,345.52,344.92,344.92,10122.0,315.3979,315.4344,314.8866,314.8866,10122.0
2019-12-06 15:45:00,344.83,345.05,344.45,344.5,17997.0,314.8045,315.0053,314.4576,314.5032,17997.0
2019-12-06 15:50:00,344.55,344.76,344.34,344.44,23159.0,314.5489,314.7406,314.3571,314.4484,23159.0
2019-12-06 15:55:00,344.47,345.53,344.36,344.91,73414.0,314.4758,315.4435,314.3754,314.8775,73414.0
2019-12-09 09:30:00,344.76,345.61,343.76,344.34,8963.0,314.7406,315.5166,313.8277,314.3571,8963.0
2019-12-09 09:35:00,344.14,344.27,342.15,342.15,5496.0,314.1746,314.2932,312.3578,312.3578,5496.0
2019-12-09 09:40:00,342.74,343.3,342.02,342.4,15949.0,312.8965,313.4077,312.2392,312.5861,15949.0
2019-12-09 09:45:00,342.4,342.8,341.0,341.03,15899.0,312.5861,312.9512,311.308,311.3354,15899.0
2019-12-09 09:50:00,341.24,341.75,341.13,341.31,9122.0,311.5271,311.9927,311.4267,311.591,9122.0
2019-12-09 09:55:00,341.56,341.81,341.07,341.07,46837.0,311.8192,312.0474,311.3719,311.3719,46837.0
2019-12-09 10:00:00,341.12,342.32,340.7,341.96,61433.0,311.4175,312.513,311.0341,312.1844,61433.0
2019-12-09 10:05:00,341.96,342.51,341.76,342.02,24910.0,312.1844,312.6865,312.0018,312.2392,24910.0
2019-12-09 10:10:00,341.9,342.18,341.59,341.64,7737.0,312.1296,312.3852,311.8466,311.8922,7737.0
2019-12-09 10:15:00,341.65,341.66,340.1,340.38,19344.0,311.9014,311.9105,310.4863,310.742,19344.0
2019-12-09 10:20:00,340.48,341.14,340.1,340.39,7837.0,310.8333,311.4358,310.4863,310.7511,7837.0
2019-12-09 10:25:00,340.57,340.7,340.02,340.16,5607.0,310.9154,311.0341,310.4133,310.5411,5607.0
2019-12-09 10:30:00,340.09,340.17,339.58,339.6,8510.0,310.4772,310.5502,310.0116,310.0299,8510.0
2019-12-09 10:35:00,339.63,339.95,339.37,339.61,3909.0,310.0573,310.3494,309.8199,310.039,3909.0
2019-12-09 10:40:00,339.61,339.75,339.32,339.4,7041.0,310.039,310.1668,309.7743,309.8473,7041.0
2019-12-09 10:45:00,339.4,339.58,339.31,339.56,4929.0,309.8473,310.0116,309.7651,309.9934,4929.0
2019-12-09 10:50:00,339.61,339.63,339.02,339.25,10745.0,310.039,310.0573,309.5004,309.7104,10745.0
2019-12-09 10:55:00,339.12,339.41,338.79,338.8,6442.0,309.5917,309.8564,309.2904,309.2995,6442.0
2019-12-09 11:00:00,338.71,339.35,338.63,339.05,8221.0,309.2174,309.8016,309.1443,309.5278,8221.0
2019-12-09 11:05:00,338.99,339.08,338.69,338.78,8254.0,309.473,309.5552,309.1991,309.2813,8254.0
2019-12-09 11:10:00,338.77,339.21,338.77,339.03,8981.0,309.2721,309.6738,309.2721,309.5095,8981.0
2019-12-09 11:15:00,339.0,339.26,338.83,338.92,12373.0,309.4821,309.7195,309.3269,309.4091,12373.0
2019-12-09 11:20:00,339.03,339.48,338.86,339.1,5892.0,309.5095,309.9203,309.3543,309.5734,5892.0
2019-12-09 11:25:00,339.07,339.37,338.83,339.35,7605.0,309.546,309.8199,309.3269,309.8016,7605.0
2019-12-09 11:30:00,339.47,340.36,339.33,339.58,11264.0,309.9112,310.7237,309.7834,310.0116,11264.0
2019-12-09 11:35:00,339.73,340.14,339.61,340.09,6893.0,310.1486,310.5229,310.039,310.4772,6893.0
2019-12-09 11:40:00,340.12,340.18,339.84,339.94,7000.0,310.5046,310.5594,310.249,310.3403,7000.0
2019-12-09 11:45:00,340.04,340.13,339.97,340.05,3902.0,310.4316,310.5137,310.3677,310.4407,3902.0
2019-12-09 11:50:00,340.0,340.18,339.94,340.12,4102.0,310.395,310.5594,310.3403,310.5046,4102.0
2019-12-09 11:55:00,340.13,340.16,339.99,339.99,5036.0,310.5137,310.5411,310.3859,310.3859,5036.0
2019-12-09 12:00:00,339.96,340.4,339.91,340.24,4300.0,310.3585,310.7602,310.3129,310.6141,4300.0
2019-12-09 12:05:00,340.24,340.42,340.24,340.38,1708.0,310.6141,310.7785,310.6141,310.742,1708.0
2019-12-09 12:10:00,340.38,340.42,339.88,340.16,7390.0,310.742,310.7785,310.2855,310.5411,7390.0
2019-12-09 12:15:00,340.1,341.03,340.03,341.03,7589.0,310.4863,311.3354,310.4224,311.3354,7589.0
2019-12-09 12:20:00,340.96,341.5,340.96,341.49,1839.0,311.2715,311.7644,311.2715,311.7553,1839.0
2019-12-09 12:25:00,341.36,341.55,341.32,341.44,3256.0,311.6366,311.8101,311.6001,311.7097,3256.0
2019-12-09 12:30:00,341.55,341.58,340.97,341.34,3623.0,311.8101,311.8375,311.2806,311.6184,3623.0
2019-12-09 12:35:00,341.36,341.83,341.15,341.74,6554.0,311.6366,312.0657,311.4449,311.9835,6554.0
2019-12-09 12:40:00,341.68,341.68,341.26,341.27,3410.0,311.9288,311.9288,311.5453,311.5545,3410.0
2019-12-09 12:45:00,341.25,341.28,340.88,340.91,2100.0,311.5362,311.5636,311.1984,311.2258,2100.0
2019-12-09 12:50:00,340.87,341.49,340.73,341.49,4577.0,311.1893,311.7553,311.0615,311.7553,4577.0
2019-12-09 12:55:00,341.62,341.75,341.3,341.46,4660.0,311.874,311.9927,311.5819,311.7279,4660.0
2019-12-09 13:00:00,341.32,341.59,341.32,341.52,2414.0,311.6001,311.8466,311.6001,311.7827,2414.0
2019-12-09 13:05:00,341.52,341.64,341.35,341.6,2000.0,311.7827,311.8922,311.6275,311.8557,2000.0
2019-12-09 13:10:00,341.55,341.55,341.26,341.32,2200.0,311.8101,311.8101,311.5453,311.6001,2200.0
2019-12-09 13:15:00,341.44,341.5,341.19,341.37,3929.0,311.7097,311.7644,311.4814,311.6458,3929.0
2019-12-09 13:20:00,341.32,341.32,340.92,341.19,5163.0,311.6001,311.6001,311.2349,311.4814,5163.0
2019-12-09 13:25:00,341.25,341.25,340.99,341.1,2986.0,311.5362,311.5362,311.2988,311.3993,2986.0
2019-12-09 13:30:00,341.18,341.37,340.94,341.29,7516.0,311.4723,311.6458,311.2532,311.5727,7516.0
2019-12-09 13:35:00,341.15,341.42,341.14,341.42,5561.0,311.4449,311.6914,311.4358,311.6914,5561.0
2019-12-09 13:40:00,341.42,342.14,341.37,342.14,2214.0,311.6914,312.3487,311.6458,312.3487,2214.0
2019-12-09 13:45:00,342.06,342.21,341.88,341.97,3425.0,312.2757,312.4126,312.1113,312.1935,3425.0
2019-12-09 13:50:00,341.93,341.99,341.72,341.99,3542.0,312.157,312.2118,311.9653,312.2118,3542.0
2019-12-09 13:55:00,341.99,342.34,341.99,342.16,5510.0,312.2118,312.5313,312.2118,312.367,5510.0
2019-12-09 14:00:00,342.1,342.43,342.0,342.2,4261.0,312.3122,312.6135,312.2209,312.4035,4261.0
2019-12-09 14:05:00,342.13,342.41,341.91,342.17,6028.0,312.3396,312.5952,312.1387,312.3761,6028.0
2019-12-09 14:10:00,342.02,342.09,341.86,341.97,2065.0,312.2392,312.3031,312.0931,312.1935,2065.0
2019-12-09 14:15:00,341.87,341.91,341.51,341.81,6499.0,312.1022,312.1387,311.7736,312.0474,6499.0
2019-12-09 14:20:00,341.83,342.14,341.78,342.11,7639.0,312.0657,312.3487,312.0201,312.3213,7639.0
2019-12-09 14:25:00,342.12,342.76,341.97,342.15,13231.0,312.3305,312.9147,312.1935,312.3578,13231.0
2019-12-09 14:30:00,342.19,342.2,341.99,342.04,3929.0,312.3944,312.4035,312.2118,312.2574,3929.0
2019-12-09 14:35:00,341.97,342.18,341.91,342.1,2257.0,312.1935,312.3852,312.1387,312.3122,2257.0
2019-12-09 14:40:00,342.1,342.53,342.01,342.38,6800.0,312.3122,312.7048,312.23,312.5678,6800.0
2019-12-09 14:45:00,342.39,342.39,341.95,342.0,9180.0,312.5769,312.5769,312.1753,312.2209,9180.0
2019-12-09 14:50:00,341.95,342.52,341.95,342.27,10001.0,312.1753,312.6956,312.1753,312.4674,10001.0
2019-12-09 14:55:00,342.38,342.59,342.23,342.46,2973.0,312.5678,312.7595,312.4309,312.6408,2973.0
2019-12-09 15:00:00,342.45,342.45,342.17,342.31,3356.0,312.6317,312.6317,312.3761,312.5039,3356.0
2019-12-09 15:05:00,342.23,342.27,342.04,342.14,3395.0,312.4309,312.4674,312.2574,312.3487,3395.0
2019-12-09 15:10:00,342.17,342.45,342.17,342.44,3933.0,312.3761,312.6317,312.3761,312.6226,3933.0
2019-12-09 15:15:00,342.33,342.53,342.16,342.52,4350.0,312.5222,312.7048,312.367,312.6956,4350.0
2019-12-09 15:20:00,342.54,342.75,342.52,342.75,5603.0,312.7139,312.9056,312.6956,312.9056,5603.0
2019-12-09 15:25:00,342.75,342.8,342.69,342.74,3676.0,312.9056,312.9512,312.8508,312.8965,3676.0
2019-12-09 15:30:00,342.74,342.96,342.69,342.86,6894.0,312.8965,313.0973,312.8508,313.006,6894.0
2019-12-09 15:35:00,342.88,342.98,342.62,342.73,7824.0,313.0243,313.1156,312.7869,312.8873,7824.0
2019-12-09 15:40:00,342.76,342.97,342.71,342.88,5577.0,312.9147,313.1064,312.8691,313.0243,5577.0
2019-12-09 15:45:00,342.88,343.18,342.74,343.18,9899.0,313.0243,313.2982,312.8965,313.2982,9899.0
2019-12-09 15:50:00,343.22,343.38,343.06,343.22,18830.0,313.3347,313.4807,313.1886,313.3347,18830.0
2019-12-09 15:55:00,343.22,343.29,342.7,343.07,39618.0,313.3347,313.3986,312.8599,313.1977,39618.0
2019-12-10 09:30:00,343.06,344.66,343.06,344.44,7988.0,313.1886,314.6493,313.1886,314.4484,7988.0
2019-12-10 09:35:00,344.75,345.66,344.04,344.84,6316.0,314.7314,315.5622,314.0833,314.8136,6316.0
2019-12-10 09:40:00,345.07,345.92,344.99,345.58,6386.0,315.0236,315.7996,314.9506,315.4892,6386.0
2019-12-10 09:45:00,345.47,345.88,345.19,345.79,5632.0,315.3888,315.7631,315.1331,315.6809,5632.0
2019-12-10 09:50:00,345.94,346.79,345.94,346.79,2544.0,315.8178,316.5938,315.8178,316.5938,2544.0
2019-12-10 09:55:00,346.8,347.02,345.91,345.91,7828.0,316.6029,316.8038,315.7904,315.7904,7828.0
2019-12-10 10:00:00,345.89,346.27,345.26,345.26,4912.0,315.7722,316.1191,315.197,315.197,4912.0
2019-12-10 10:05:00,345.2,345.35,345.11,345.22,2301.0,315.1423,315.2792,315.0601,315.1605,2301.0
2019-12-10 10:10:00,345.17,345.21,344.56,344.56,9602.0,315.1149,315.1514,314.558,314.558,9602.0
2019-12-10 10:15:00,344.74,344.74,343.77,343.78,6900.0,314.7223,314.7223,313.8368,313.8459,6900.0
2019-12-10 10:20:00,343.78,344.56,343.78,344.56,2202.0,313.8459,314.558,313.8459,314.558,2202.0
2019-12-10 10:25:00,344.42,344.62,344.32,344.5,1432.0,314.4302,314.6128,314.3389,314.5032,1432.0
2019-12-10 10:30:00,344.62,344.62,344.39,344.39,2058.0,314.6128,314.6128,314.4028,314.4028,2058.0
2019-12-10 10:35:00,344.47,344.54,344.0,344.0,7042.0,314.4758,314.5397,314.0468,314.0468,7042.0
2019-12-10 10:40:00,343.9,344.0,343.24,343.32,1819.0,313.9555,314.0468,313.3529,313.426,1819.0
2019-12-10 10:45:00,343.22,343.27,343.08,343.24,3099.0,313.3347,313.3803,313.2069,313.3529,3099.0
2019-12-10 10:50:00,343.5,343.64,343.5,343.55,768.0,313.5903,313.7181,313.5903,313.6359,768.0
2019-12-10 10:55:00,343.58,343.64,343.26,343.49,3120.0,313.6633,313.7181,313.3712,313.5812,3120.0
2019-12-10 11:00:00,344.08,344.15,343.5,343.6,17635.0,314.1198,314.1837,313.5903,313.6816,17635.0
2019-12-10 11:05:00,343.75,344.56,343.75,344.41,3200.0,313.8185,314.558,313.8185,314.4211,3200.0
2019-12-10 11:10:00,344.46,344.46,344.02,344.22,2324.0,314.4667,314.4667,314.065,314.2476,2324.0
2019-12-10 11:15:00,344.23,344.26,343.9,343.9,1523.0,314.2567,314.2841,313.9555,313.9555,1523.0
2019-12-10 11:20:00,344.12,344.18,343.85,343.85,2811.0,314.1563,314.2111,313.9098,313.9098,2811.0
2019-12-10 11:25:00,343.86,343.9,343.59,343.59,2588.0,313.9189,313.9555,313.6725,313.6725,2588.0
2019-12-10 11:30:00,343.62,343.85,343.62,343.69,1260.0,313.6998,313.9098,313.6998,313.7637,1260.0
2019-12-10 11:35:00,343.8,344.07,343.71,343.85,3137.0,313.8642,314.1107,313.782,313.9098,3137.0
2019-12-10 11:40:00,344.04,344.17,343.95,344.08,1700.0,314.0833,314.202,314.0011,314.1198,1700.0
2019-12-10 11:45:00,344.09,344.13,344.02,344.09,1000.0,314.1289,314.1654,314.065,314.1289,1000.0
2019-12-10 11:50:00,344.06,344.14,343.98,344.03,2517.0,314.1015,314.1746,314.0285,314.0741,2517.0
2019-12-10 11:55:00,344.18,344.68,344.18,344.58,2454.0,314.2111,314.6675,314.2111,314.5763,2454.0
2019-12-10 12:00:00,344.65,344.74,344.46,344.46,2267.0,314.6402,314.7223,314.4667,314.4667,2267.0
2019-12-10 12:05:00,344.53,344.63,344.33,344.33,2222.0,314.5306,314.6219,314.348,314.348,2222.0
2019-12-10 12:10:00,344.43,344.77,344.42,344.56,3063.0,314.4393,314.7497,314.4302,314.558,3063.0
2019-12-10 12:15:00,344.49,344.65,344.43,344.61,5213.0,314.4941,314.6402,314.4393,314.6036,5213.0
2019-12-10 12:20:00,344.54,344.54,344.26,344.41,7737.0,314.5397,314.5397,314.2841,314.4211,7737.0
2019-12-10 12:25:00,344.41,344.41,344.09,344.1,2600.0,314.4211,314.4211,314.1289,314.138,2600.0
2019-12-10 12:30:00,344.15,344.15,343.99,344.04,2646.0,314.1837,314.1837,314.0376,314.0833,2646.0
2019-12-10 12:35:00,343.98,344.16,343.96,344.12,6090.0,314.0285,314.1928,314.0102,314.1563,6090.0
2019-12-10 12:40:00,344.09,344.14,343.94,344.12,26620.0,314.1289,314.1746,313.992,314.1563,26620.0
2019-12-10 12:45:00,344.23,344.57,344.14,344.18,12862.0,314.2567,314.5671,314.1746,314.2111,12862.0
2019-12-10 12:50:00,344.16,344.4,344.14,344.3,1900.0,314.1928,314.4119,314.1746,314.3206,1900.0
2019-12-10 12:55:00,344.24,344.41,344.17,344.31,2528.0,314.2659,314.4211,314.202,314.3298,2528.0
2019-12-10 13:00:00,344.35,344.4,343.88,343.88,3391.0,314.3663,314.4119,313.9372,313.9372,3391.0
2019-12-10 13:05:00,343.9,344.0,343.86,343.88,1626.0,313.9555,314.0468,313.9189,313.9372,1626.0
2019-12-10 13:10:00,343.83,344.21,343.83,344.1,4342.0,313.8916,314.2385,313.8916,314.138,4342.0
2019-12-10 13:15:00,344.09,344.86,344.09,344.73,7955.0,314.1289,314.8319,314.1289,314.7132,7955.0
2019-12-10 13:20:00,344.78,344.88,344.78,344.88,301.0,314.7588,314.8501,314.7588,314.8501,301.0
2019-12-10 13:25:00,344.99,345.52,344.99,345.39,4026.0,314.9506,315.4344,314.9506,315.3157,4026.0
2019-12-10 13:30:00,345.52,345.82,345.52,345.59,4691.0,315.4344,315.7083,315.4344,315.4983,4691.0
2019-12-10 13:35:00,345.54,345.95,345.54,345.87,2942.0,315.4527,315.827,315.4527,315.7539,2942.0
2019-12-10 13:40:00,346.0,346.22,346.0,346.18,2274.0,315.8726,316.0735,315.8726,316.0369,2274.0
2019-12-10 13:45:00,346.14,346.19,345.94,346.1,2631.0,316.0004,316.0461,315.8178,315.9639,2631.0
2019-12-10 13:50:00,346.03,346.07,345.55,345.55,1667.0,315.9,315.9365,315.4618,315.4618,1667.0
2019-12-10 13:55:00,345.55,345.68,345.38,345.38,3998.0,315.4618,315.5805,315.3066,315.3066,3998.0
2019-12-10 14:00:00,345.37,345.43,345.27,345.31,1400.0,315.2975,315.3522,315.2062,315.2427,1400.0
2019-12-10 14:05:00,345.4,345.47,345.1,345.37,2726.0,315.3249,315.3888,315.051,315.2975,2726.0
2019-12-10 14:10:00,345.44,345.44,345.03,345.08,3358.0,315.3614,315.3614,314.9871,315.0327,3358.0
2019-12-10 14:15:00,345.1,345.1,344.91,345.0,1198.0,315.051,315.051,314.8775,314.9597,1198.0
2019-12-10 14:20:00,344.98,344.98,344.78,344.78,2104.0,314.9414,314.9414,314.7588,314.7588,2104.0
2019-12-10 14:25:00,344.89,345.03,344.85,344.85,2534.0,314.8593,314.9871,314.8227,314.8227,2534.0
2019-12-10 14:30:00,345.02,345.04,344.84,345.02,1863.0,314.9779,314.9962,314.8136,314.9779,1863.0
2019-12-10 14:35:00,344.95,344.95,344.62,344.62,5829.0,314.914,314.914,314.6128,314.6128,5829.0
2019-12-10 14:40:00,344.6,344.64,344.36,344.37,4952.0,314.5945,314.631,314.3754,314.3845,4952.0
2019-12-10 14:45:00,344.34,344.51,344.33,344.51,1528.0,314.3571,314.5123,314.348,314.5123,1528.0
2019-12-10 14:50:00,344.51,344.61,344.37,344.49,3015.0,314.5123,314.6036,314.3845,314.4941,3015.0
2019-12-10 14:55:00,344.6,344.99,344.53,344.71,5601.0,314.5945,314.9506,314.5306,314.6949,5601.0
2019-12-10 15:00:00,344.72,344.74,344.52,344.58,3177.0,314.7041,314.7223,314.5215,314.5763,3177.0
2019-12-10 15:05:00,344.49,344.52,344.2,344.2,3245.0,314.4941,314.5215,314.2293,314.2293,3245.0
2019-12-10 15:10:00,344.24,344.38,344.23,344.38,1400.0,314.2659,314.3937,314.2567,314.3937,1400.0
2019-12-10 15:15:00,344.28,344.32,344.22,344.26,1373.0,314.3024,314.3389,314.2476,314.2841,1373.0
2019-12-10 15:20:00,344.32,344.35,344.28,344.35,621.0,314.3389,314.3663,314.3024,314.3663,621.0
2019-12-10 15:25:00,344.28,344.61,344.28,344.46,4114.0,314.3024,314.6036,314.3024,314.4667,4114.0
2019-12-10 15:30:00,344.37,344.37,343.5,343.66,13524.0,314.3845,314.3845,313.5903,313.7364,13524.0
2019-12-10 15:35:00,343.6,343.94,343.55,343.74,4696.0,313.6816,313.992,313.6359,313.8094,4696.0
2019-12-10 15:40:00,343.76,343.94,343.69,343.87,7948.0,313.8277,313.992,313.7637,313.9281,7948.0
2019-12-10 15:45:00,343.88,344.05,343.56,344.02,10597.0,313.9372,314.0924,313.6451,314.065,10597.0
2019-12-10 15:50:00,343.98,344.35,343.82,344.35,14786.0,314.0285,314.3663,313.8824,314.3663,14786.0
2019-12-10 15:55:00,344.41,344.66,344.26,344.52,41063.0,314.4211,314.6493,314.2841,314.5215,41063.0
2019-12-11 09:30:00,345.73,346.11,345.26,345.69,10256.0,315.6261,315.973,315.197,315.5896,10256.0
2019-12-11 09:35:00,346.11,346.65,345.69,346.65,6706.0,315.973,316.466,315.5896,316.466,6706.0
2019-12-11 09:40:00,346.64,346.64,346.29,346.29,395.0,316.4569,316.4569,316.1374,316.1374,395.0
2019-12-11 09:45:00,346.29,347.59,346.29,347.23,13564.0,316.1374,317.3242,316.1374,316.9955,13564.0
2019-12-11 09:50:00,347.17,348.13,346.27,346.27,32564.0,316.9407,317.8171,316.1191,316.1191,32564.0
2019-12-11 09:55:00,346.35,346.64,346.34,346.64,1322.0,316.1921,316.4569,316.183,316.4569,1322.0
2019-12-11 10:00:00,346.63,346.97,346.48,346.78,2050.0,316.4478,316.7581,316.3108,316.5847,2050.0
2019-12-11 10:05:00,346.97,347.07,346.59,346.59,4091.0,316.7581,316.8494,316.4112,316.4112,4091.0
2019-12-11 10:10:00,346.57,347.06,346.48,347.04,3405.0,316.393,316.8403,316.3108,316.8221,3405.0
2019-12-11 10:15:00,346.84,346.97,346.61,346.61,5728.0,316.6395,316.7581,316.4295,316.4295,5728.0
2019-12-11 10:20:00,346.55,346.55,346.07,346.39,2650.0,316.3747,316.3747,315.9365,316.2286,2650.0
2019-12-11 10:25:00,346.47,346.65,346.42,346.65,3350.0,316.3017,316.466,316.256,316.466,3350.0
2019-12-11 10:30:00,346.55,346.71,346.25,346.25,4024.0,316.3747,316.5208,316.1008,316.1008,4024.0
2019-12-11 10:35:00,346.22,346.62,346.22,346.41,2381.0,316.0735,316.4386,316.0735,316.2469,2381.0
2019-12-11 10:40:00,346.38,346.4,346.15,346.27,2550.0,316.2195,316.2378,316.0095,316.1191,2550.0
2019-12-11 10:45:00,346.2,346.2,345.49,345.8,2017.0,316.0552,316.0552,315.407,315.69,2017.0
2019-12-11 10:50:00,345.73,345.73,345.22,345.36,2205.0,315.6261,315.6261,315.1605,315.2883,2205.0
2019-12-11 10:55:00,345.39,345.42,344.91,344.91,7109.0,315.3157,315.3431,314.8775,314.8775,7109.0
2019-12-11 11:00:00,344.91,344.92,344.69,344.9,1510.0,314.8775,314.8866,314.6767,314.8684,1510.0
2019-12-11 11:05:00,344.94,345.0,344.81,344.82,2267.0,314.9049,314.9597,314.7862,314.7954,2267.0
2019-12-11 11:10:00,344.87,345.0,344.81,344.83,4982.0,314.841,314.9597,314.7862,314.8045,4982.0
2019-12-11 11:15:00,344.87,345.0,344.82,345.0,9455.0,314.841,314.9597,314.7954,314.9597,9455.0
2019-12-11 11:20:00,344.89,344.93,344.76,344.85,1750.0,314.8593,314.8958,314.7406,314.8227,1750.0
2019-12-11 11:25:00,344.76,344.85,344.76,344.76,794.0,314.7406,314.8227,314.7406,314.7406,794.0
2019-12-11 11:30:00,344.82,345.65,344.77,345.55,4892.0,314.7954,315.5531,314.7497,315.4618,4892.0
2019-12-11 11:35:00,345.42,345.59,345.3,345.49,1859.0,315.3431,315.4983,315.2336,315.407,1859.0
2019-12-11 11:40:00,345.51,345.67,345.5,345.66,2268.0,315.4253,315.5713,315.4161,315.5622,2268.0
2019-12-11 11:45:00,345.54,345.7,345.46,345.63,3035.0,315.4527,315.5987,315.3796,315.5348,3035.0
2019-12-11 11:50:00,345.58,345.58,345.46,345.5,1719.0,315.4892,315.4892,315.3796,315.4161,1719.0
2019-12-11 11:55:00,345.51,345.56,345.04,345.04,3402.0,315.4253,315.4709,314.9962,314.9962,3402.0
2019-12-11 12:00:00,345.05,345.05,344.87,344.92,2240.0,315.0053,315.0053,314.841,314.8866,2240.0
2019-12-11 12:05:00,344.83,344.89,344.75,344.88,1034.0,314.8045,314.8593,314.7314,314.8501,1034.0
2019-12-11 12:10:00,344.88,344.88,344.67,344.67,1100.0,314.8501,314.8501,314.6584,314.6584,1100.0
2019-12-11 12:15:00,344.61,345.26,344.61,345.26,1900.0,314.6036,315.197,314.6036,315.197,1900.0
2019-12-11 12:20:00,345.11,345.33,345.1,345.33,1950.0,315.0601,315.2609,315.051,315.2609,1950.0
2019-12-11 12:25:00,345.27,345.8,345.27,345.8,1378.0,315.2062,315.69,315.2062,315.69,1378.0
2019-12-11 12:30:00,345.78,345.98,345.75,345.98,2312.0,315.6718,315.8543,315.6444,315.8543,2312.0
2019-12-11 12:35:00,345.9,345.93,345.75,345.82,2673.0,315.7813,315.8087,315.6444,315.7083,2673.0
2019-12-11 12:40:00,345.91,346.19,345.83,346.1,1297.0,315.7904,316.0461,315.7174,315.9639,1297.0
2019-12-11 12:45:00,346.1,346.6,346.1,346.6,2243.0,315.9639,316.4204,315.9639,316.4204,2243.0
2019-12-11 12:50:00,346.6,346.6,346.36,346.39,1700.0,316.4204,316.4204,316.2013,316.2286,1700.0
2019-12-11 12:55:00,346.51,346.72,346.51,346.72,848.0,316.3382,316.5299,316.3382,316.5299,848.0
2019-12-11 13:00:00,346.63,346.64,346.51,346.6,1200.0,316.4478,316.4569,316.3382,316.4204,1200.0
2019-12-11 13:05:00,346.59,346.68,346.59,346.66,500.0,316.4112,316.4934,316.4112,316.4751,500.0
2019-12-11 13:10:00,346.6,346.82,346.6,346.82,2356.0,316.4204,316.6212,316.4204,316.6212,2356.0
2019-12-11 13:15:00,346.83,346.95,346.76,346.88,4020.0,316.6303,316.7399,316.5664,316.676,4020.0
2019-12-11 13:20:00,346.87,346.89,346.76,346.88,607.0,316.6669,316.6851,316.5664,316.676,607.0
2019-12-11 13:25:00,346.87,347.38,346.87,347.24,2009.0,316.6669,317.1324,316.6669,317.0046,2009.0
2019-12-11 13:30:00,347.25,347.38,347.23,347.34,3109.0,317.0138,317.1324,316.9955,317.0959,3109.0
2019-12-11 13:35:00,347.23,347.23,346.94,346.94,800.0,316.9955,316.9955,316.7308,316.7308,800.0
2019-12-11 13:40:00,346.96,347.06,346.94,347.06,700.0,316.749,316.8403,316.7308,316.8403,700.0
2019-12-11 13:45:00,347.09,347.09,347.01,347.01,1245.0,316.8677,316.8677,316.7947,316.7947,1245.0
2019-12-11 13:50:00,347.04,347.05,346.81,347.02,1400.0,316.8221,316.8312,316.6121,316.8038,1400.0
2019-12-11 13:55:00,346.84,346.87,346.66,346.84,1400.0,316.6395,316.6669,316.4751,316.6395,1400.0
2019-12-11 14:00:00,346.67,346.67,346.67,346.67,100.0,316.4843,316.4843,316.4843,316.4843,100.0
2019-12-11 14:05:00,346.92,347.19,346.91,347.08,1100.0,316.7125,316.959,316.7034,316.8586,1100.0
2019-12-11 14:10:00,347.21,347.36,347.19,347.34,1644.0,316.9772,317.1142,316.959,317.0959,1644.0
2019-12-11 14:15:00,347.37,347.77,347.37,347.73,2400.0,317.1233,317.4885,317.1233,317.452,2400.0
2019-12-11 14:20:00,347.66,347.76,347.5,347.54,3993.0,317.3881,317.4794,317.242,317.2785,3993.0
2019-12-11 14:25:00,347.49,347.54,347.36,347.38,2859.0,317.2329,317.2785,317.1142,317.1324,2859.0
2019-12-11 14:30:00,347.34,347.34,347.16,347.24,2876.0,317.0959,317.0959,316.9316,317.0046,2876.0
2019-12-11 14:35:00,347.24,347.72,347.23,347.54,2621.0,317.0046,317.4428,316.9955,317.2785,2621.0
2019-12-11 14:40:00,347.6,347.83,347.47,347.73,4138.0,317.3333,317.5433,317.2146,317.452,4138.0
2019-12-11 14:45:00,347.71,347.71,347.41,347.56,2480.0,317.4337,317.4337,317.1598,317.2968,2480.0
2019-12-11 14:50:00,347.56,347.9,347.56,347.8,1791.0,317.2968,317.6072,317.2968,317.5159,1791.0
2019-12-11 14:55:00,347.84,347.99,347.82,347.88,4194.0,317.5524,317.6893,317.5341,317.5889,4194.0
2019-12-11 15:00:00,347.94,348.05,347.7,347.85,4512.0,317.6437,317.7441,317.4246,317.5615,4512.0
2019-12-11 15:05:00,347.79,348.34,347.79,348.34,3798.0,317.5067,318.0089,317.5067,318.0089,3798.0
2019-12-11 15:10:00,348.35,348.35,347.75,347.94,2425.0,318.018,318.018,317.4702,317.6437,2425.0
2019-12-11 15:15:00,347.93,348.06,347.89,347.99,3100.0,317.6346,317.7532,317.598,317.6893,3100.0
2019-12-11 15:20:00,348.01,348.27,348.0,348.24,4400.0,317.7076,317.9449,317.6985,317.9176,4400.0
2019-12-11 15:25:00,348.16,348.4,348.07,348.21,5379.0,317.8445,318.0636,317.7624,317.8902,5379.0
2019-12-11 15:30:00,348.17,348.49,348.14,348.37,5268.0,317.8537,318.1458,317.8263,318.0362,5268.0
2019-12-11 15:35:00,348.42,348.49,348.11,348.11,7920.0,318.0819,318.1458,317.7989,317.7989,7920.0
2019-12-11 15:40:00,348.11,348.25,347.9,348.21,3656.0,317.7989,317.9267,317.6072,317.8902,3656.0
2019-12-11 15:45:00,348.18,348.2,347.95,348.02,5059.0,317.8628,317.881,317.6528,317.7167,5059.0
2019-12-11 15:50:00,348.08,348.87,348.08,348.83,10860.0,317.7715,318.4927,317.7715,318.4562,10860.0
2019-12-11 15:55:00,348.86,348.86,348.65,348.67,31424.0,318.4836,318.4836,318.2919,318.3101,31424.0
2019-12-12 09:30:00,348.77,349.0,346.72,347.3,12257.0,318.4014,318.6114,316.5299,317.0594,12257.0
2019-12-12 09:35:00,347.06,349.4,346.4,349.4,11589.0,316.8403,318.9766,316.2378,318.9766,11589.0
2019-12-12 09:40:00,349.4,349.84,349.14,349.14,9243.0,318.9766,319.3782,318.7392,318.7392,9243.0
2019-12-12 09:45:00,349.17,349.21,348.55,348.55,4582.0,318.7666,318.8031,318.2006,318.2006,4582.0
2019-12-12 09:50:00,348.65,348.82,347.9,347.9,16388.0,318.2919,318.4471,317.6072,317.6072,16388.0
2019-12-12 09:55:00,347.92,348.97,347.9,348.83,11108.0,317.6254,318.584,317.6072,318.4562,11108.0
2019-12-12 10:00:00,348.81,349.11,348.12,348.12,32934.0,318.4379,318.7118,317.808,317.808,32934.0
2019-12-12 10:05:00,348.24,349.02,348.24,348.72,4490.0,317.9176,318.6296,317.9176,318.3558,4490.0
2019-12-12 10:10:00,348.84,349.18,348.47,348.97,9197.0,318.4653,318.7757,318.1275,318.584,9197.0
2019-12-12 10:15:00,348.77,348.77,347.5,347.54,3315.0,318.4014,318.4014,317.242,317.2785,3315.0
2019-12-12 10:20:00,347.59,348.07,347.58,348.06,3981.0,317.3242,317.7624,317.315,317.7532,3981.0
2019-12-12 10:25:00,348.35,348.65,348.15,348.5,3465.0,318.018,318.2919,317.8354,318.1549,3465.0
2019-12-12 10:30:00,348.6,348.63,347.83,348.03,2846.0,318.2462,318.2736,317.5433,317.7258,2846.0
2019-12-12 10:35:00,348.31,348.5,348.04,348.13,2470.0,317.9815,318.1549,317.735,317.8171,2470.0
2019-12-12 10:40:00,348.05,348.05,347.22,347.22,1926.0,317.7441,317.7441,316.9864,316.9864,1926.0
2019-12-12 10:45:00,347.22,347.33,347.0,347.0,1836.0,316.9864,317.0868,316.7855,316.7855,1836.0
2019-12-12 10:50:00,346.83,347.67,346.83,347.67,4492.0,316.6303,317.3972,316.6303,317.3972,4492.0
2019-12-12 10:55:00,348.06,348.33,347.82,348.02,4449.0,317.7532,317.9997,317.5341,317.7167,4449.0
2019-12-12 11:00:00,348.18,348.29,348.12,348.22,1402.0,317.8628,317.9632,317.808,317.8993,1402.0
2019-12-12 11:05:00,348.25,348.82,348.25,348.76,4500.0,317.9267,318.4471,317.9267,318.3923,4500.0
2019-12-12 11:10:00,348.64,348.87,348.43,348.43,3636.0,318.2827,318.4927,318.091,318.091,3636.0
2019-12-12 11:15:00,348.22,348.26,347.88,347.9,2507.0,317.8993,317.9358,317.5889,317.6072,2507.0
2019-12-12 11:20:00,347.85,347.98,347.53,347.81,6546.0,317.5615,317.6802,317.2694,317.525,6546.0
2019-12-12 11:25:00,347.78,348.03,347.59,347.68,6017.0,317.4976,317.7258,317.3242,317.4063,6017.0
2019-12-12 11:30:00,347.58,348.07,347.53,347.77,5515.0,317.315,317.7624,317.2694,317.4885,5515.0
2019-12-12 11:35:00,347.79,348.51,347.74,348.25,1700.0,317.5067,318.1641,317.4611,317.9267,1700.0
2019-12-12 11:40:00,348.28,348.28,347.99,348.14,2265.0,317.9541,317.9541,317.6893,317.8263,2265.0
2019-12-12 11:45:00,348.07,348.07,347.95,347.95,713.0,317.7624,317.7624,317.6528,317.6528,713.0
2019-12-12 11:50:00,347.95,348.41,347.85,348.0,3956.0,317.6528,318.0728,317.5615,317.6985,3956.0
2019-12-12 11:55:00,348.02,348.24,347.64,348.19,2100.0,317.7167,317.9176,317.3698,317.8719,2100.0
2019-12-12 12:00:00,348.18,348.28,348.0,348.12,2029.0,317.8628,317.9541,317.6985,317.808,2029.0
2019-12-12 12:05:00,348.1,348.54,348.1,348.44,5383.0,317.7898,318.1914,317.7898,318.1001,5383.0
2019-12-12 12:10:00,348.35,348.35,348.08,348.17,1787.0,318.018,318.018,317.7715,317.8537,1787.0
2019-12-12 12:15:00,348.24,348.33,348.23,348.25,1996.0,317.9176,317.9997,317.9084,317.9267,1996.0
2019-12-12 12:20:00,348.26,348.33,347.86,347.94,1850.0,317.9358,317.9997,317.5706,317.6437,1850.0
2019-12-12 12:25:00,347.89,347.92,347.65,347.77,1593.0,317.598,317.6254,317.3789,317.4885,1593.0
2019-12-12 12:30:00,347.7,348.32,347.65,348.27,8416.0,317.4246,317.9906,317.3789,317.9449,8416.0
2019-12-12 12:35:00,348.22,348.29,348.08,348.1,900.0,317.8993,317.9632,317.7715,317.7898,900.0
2019-12-12 12:40:00,348.22,348.36,348.18,348.31,2450.0,317.8993,318.0271,317.8628,317.9815,2450.0
2019-12-12 12:45:00,348.15,348.31,348.13,348.17,2799.0,317.8354,317.9815,317.8171,317.8537,2799.0
2019-12-12 12:50:00,348.26,348.26,348.02,348.03,1100.0,317.9358,317.9358,317.7167,317.7258,1100.0
2019-12-12 12:55:00,347.96,348.02,347.77,347.77,900.0,317.6619,317.7167,317.4885,317.4885,900.0
2019-12-12 13:00:00,347.54,347.73,347.52,347.57,1802.0,317.2785,317.452,317.2603,317.3059,1802.0
2019-12-12 13:05:00,347.64,347.64,347.45,347.45,837.0,317.3698,317.3698,317.1963,317.1963,837.0
2019-12-12 13:10:00,347.5,347.56,347.5,347.56,1000.0,317.242,317.2968,317.242,317.2968,1000.0
2019-12-12 13:15:00,347.81,347.81,347.64,347.69,1500.0,317.525,317.525,317.3698,317.4155,1500.0
2019-12-12 13:20:00,347.64,347.64,347.38,347.39,700.0,317.3698,317.3698,317.1324,317.1416,700.0
2019-12-12 13:25:00,347.31,347.41,347.2,347.38,1212.0,317.0685,317.1598,316.9681,317.1324,1212.0
2019-12-12 13:30:00,347.32,347.32,347.32,347.32,100.0,317.0777,317.0777,317.0777,317.0777,100.0
2019-12-12 13:35:00,347.34,347.35,347.12,347.12,1707.0,317.0959,317.1051,316.8951,316.8951,1707.0
2019-12-12 13:40:00,347.06,347.26,347.03,347.04,814.0,316.8403,317.0229,316.8129,316.8221,814.0
2019-12-12 13:45:00,347.12,347.13,346.66,346.66,1600.0,316.8951,316.9042,316.4751,316.4751,1600.0
2019-12-12 13:50:00,346.66,346.97,346.58,346.79,4686.0,316.4751,316.7581,316.4021,316.5938,4686.0
2019-12-12 13:55:00,346.79,346.79,346.45,346.51,1605.0,316.5938,316.5938,316.2834,316.3382,1605.0
2019-12-12 14:00:00,346.71,346.71,346.4,346.51,1950.0,316.5208,316.5208,316.2378,316.3382,1950.0
2019-12-12 14:05:00,346.38,346.65,346.36,346.65,2500.0,316.2195,316.466,316.2013,316.466,2500.0
2019-12-12 14:10:00,346.69,346.87,346.49,346.64,2700.0,316.5025,316.6669,316.3199,316.4569,2700.0
2019-12-12 14:15:00,346.62,346.82,346.5,346.56,1600.0,316.4386,316.6212,316.3291,316.3838,1600.0
2019-12-12 14:20:00,346.52,346.52,346.39,346.46,800.0,316.3473,316.3473,316.2286,316.2926,800.0
2019-12-12 14:25:00,346.34,346.34,346.06,346.19,2364.0,316.183,316.183,315.9274,316.0461,2364.0
2019-12-12 14:30:00,346.17,347.28,346.17,346.2,20367.0,316.0278,317.0412,316.0278,316.0552,20367.0
2019-12-12 14:35:00,346.2,346.2,345.56,345.79,7436.0,316.0552,316.0552,315.4709,315.6809,7436.0
2019-12-12 14:40:00,345.85,345.93,345.63,345.73,6573.0,315.7357,315.8087,315.5348,315.6261,6573.0
2019-12-12 14:45:00,345.68,345.69,345.07,345.09,4853.0,315.5805,315.5896,315.0236,315.0418,4853.0
2019-12-12 14:50:00,345.14,345.3,344.9,345.11,8472.0,315.0875,315.2336,314.8684,315.0601,8472.0
2019-12-12 14:55:00,345.2,345.52,345.07,345.13,6559.0,315.1423,315.4344,315.0236,315.0784,6559.0
2019-12-12 15:00:00,345.24,345.48,344.16,344.9,28221.0,315.1788,315.3979,314.1928,314.8684,28221.0
2019-12-12 15:05:00,344.86,344.9,344.5,344.51,3482.0,314.8319,314.8684,314.5032,314.5123,3482.0
2019-12-12 15:10:00,344.5,344.5,344.01,344.03,2100.0,314.5032,314.5032,314.0559,314.0741,2100.0
2019-12-12 15:15:00,344.06,344.55,344.06,344.55,5815.0,314.1015,314.5489,314.1015,314.5489,5815.0
2019-12-12 15:20:00,344.57,344.6,344.38,344.43,5128.0,314.5671,314.5945,314.3937,314.4393,5128.0
2019-12-12 15:25:00,344.5,345.15,344.5,345.05,9775.0,314.5032,315.0966,314.5032,315.0053,9775.0
2019-12-12 15:30:00,345.19,345.73,345.13,345.72,10377.0,315.1331,315.6261,315.0784,315.617,10377.0
2019-12-12 15:35:00,345.75,345.97,345.36,345.93,5922.0,315.6444,315.8452,315.2883,315.8087,5922.0
2019-12-12 15:40:00,345.89,346.33,345.77,346.11,9079.0,315.7722,316.1739,315.6626,315.973,9079.0
2019-12-12 15:45:00,346.0,346.35,345.94,346.23,7164.0,315.8726,316.1921,315.8178,316.0826,7164.0
2019-12-12 15:50:00,346.36,346.47,346.01,346.05,10735.0,316.2013,316.3017,315.8817,315.9183,10735.0
2019-12-12 15:55:00,345.96,346.21,345.55,345.9,29818.0,315.8361,316.0643,315.4618,315.7813,29818.0
2019-12-13 09:30:00,344.56,346.0,344.56,345.18,9093.0,314.558,315.8726,314.558,315.124,9093.0
2019-12-13 09:35:00,345.11,346.44,344.99,346.2,7850.0,315.0601,316.2743,314.9506,316.0552,7850.0
2019-12-13 09:40:00,346.01,347.22,346.01,346.47,5102.0,315.8817,316.9864,315.8817,316.3017,5102.0
2019-12-13 09:45:00,346.56,347.45,346.55,346.94,4481.0,316.3838,317.1963,316.3747,316.7308,4481.0
2019-12-13 09:50:00,346.99,347.19,346.89,346.97,3112.0,316.7764,316.959,316.6851,316.7581,3112.0
2019-12-13 09:55:00,347.39,347.39,346.61,346.9,3000.0,317.1416,317.1416,316.4295,316.6942,3000.0
2019-12-13 10:00:00,346.79,347.35,346.75,347.28,6837.0,316.5938,317.1051,316.5573,317.0412,6837.0
2019-12-13 10:05:00,347.28,347.5,347.28,347.33,2079.0,317.0412,317.242,317.0412,317.0868,2079.0
2019-12-13 10:10:00,347.42,347.42,346.33,346.33,9734.0,317.169,317.169,316.1739,316.1739,9734.0
2019-12-13 10:15:00,346.44,346.56,345.81,346.56,4902.0,316.2743,316.3838,315.6992,316.3838,4902.0
2019-12-13 10:20:00,346.6,346.6,345.9,345.9,1600.0,316.4204,316.4204,315.7813,315.7813,1600.0
2019-12-13 10:25:00,346.28,346.39,345.81,346.27,3265.0,316.1282,316.2286,315.6992,316.1191,3265.0
2019-12-13 10:30:00,346.0,346.28,345.52,346.23,2759.0,315.8726,316.1282,315.4344,316.0826,2759.0
2019-12-13 10:35:00,346.23,346.34,345.36,345.41,2331.0,316.0826,316.183,315.2883,315.334,2331.0
2019-12-13 10:40:00,345.6,346.04,345.57,345.69,2064.0,315.5074,315.9091,315.48,315.5896,2064.0
2019-12-13 10:45:00,345.87,346.12,345.77,345.85,2202.0,315.7539,315.9822,315.6626,315.7357,2202.0
2019-12-13 10:50:00,345.68,345.68,345.08,345.08,1300.0,315.5805,315.5805,315.0327,315.0327,1300.0
2019-12-13 10:55:00,345.05,345.25,344.7,345.0,1503.0,315.0053,315.1879,314.6858,314.9597,1503.0
2019-12-13 11:00:00,344.92,345.35,344.92,345.33,2454.0,314.8866,315.2792,314.8866,315.2609,2454.0
2019-12-13 11:05:00,345.44,345.56,345.24,345.26,2645.0,315.3614,315.4709,315.1788,315.197,2645.0
2019-12-13 11:10:00,345.25,345.26,344.62,344.63,1601.0,315.1879,315.197,314.6128,314.6219,1601.0
2019-12-13 11:15:00,344.69,344.71,343.88,344.16,2599.0,314.6767,314.6949,313.9372,314.1928,2599.0
2019-12-13 11:20:00,344.23,344.28,343.93,343.95,1975.0,314.2567,314.3024,313.9828,314.0011,1975.0
2019-12-13 11:25:00,343.79,344.16,343.79,344.09,3757.0,313.855,314.1928,313.855,314.1289,3757.0
2019-12-13 11:30:00,344.06,344.15,343.84,343.96,1909.0,314.1015,314.1837,313.9007,314.0102,1909.0
2019-12-13 11:35:00,343.96,344.22,343.46,343.56,4543.0,314.0102,314.2476,313.5538,313.6451,4543.0
2019-12-13 11:40:00,343.55,344.16,343.55,344.16,3533.0,313.6359,314.1928,313.6359,314.1928,3533.0
2019-12-13 11:45:00,344.1,344.53,344.03,344.34,5007.0,314.138,314.5306,314.0741,314.3571,5007.0
2019-12-13 11:50:00,344.56,344.66,344.24,344.24,4653.0,314.558,314.6493,314.2659,314.2659,4653.0
2019-12-13 11:55:00,344.21,344.22,343.92,344.15,2195.0,314.2385,314.2476,313.9737,314.1837,2195.0
2019-12-13 12:00:00,344.13,344.25,344.02,344.23,5001.0,314.1654,314.275,314.065,314.2567,5001.0
2019-12-13 12:05:00,344.19,344.22,343.69,343.7,2934.0,314.2202,314.2476,313.7637,313.7729,2934.0
2019-12-13 12:10:00,343.61,343.63,343.4,343.45,2550.0,313.6907,313.709,313.499,313.5446,2550.0
2019-12-13 12:15:00,343.41,343.6,343.41,343.51,4581.0,313.5081,313.6816,313.5081,313.5994,4581.0
2019-12-13 12:20:00,343.6,343.9,343.48,343.9,1381.0,313.6816,313.9555,313.572,313.9555,1381.0
2019-12-13 12:25:00,343.96,344.07,343.94,344.03,3735.0,314.0102,314.1107,313.992,314.0741,3735.0
2019-12-13 12:30:00,344.02,344.09,343.93,343.99,1124.0,314.065,314.1289,313.9828,314.0376,1124.0
2019-12-13 12:35:00,344.08,344.08,343.73,343.81,3551.0,314.1198,314.1198,313.8003,313.8733,3551.0
2019-12-13 12:40:00,343.87,343.88,343.47,343.59,6617.0,313.9281,313.9372,313.5629,313.6725,6617.0
2019-12-13 12:45:00,343.57,343.62,343.23,343.24,4500.0,313.6542,313.6998,313.3438,313.3529,4500.0
2019-12-13 12:50:00,343.18,343.24,342.93,342.95,3887.0,313.2982,313.3529,313.0699,313.0882,3887.0
2019-12-13 12:55:00,342.96,343.38,342.79,343.31,14681.0,313.0973,313.4807,312.9421,313.4168,14681.0
2019-12-13 13:00:00,343.5,343.74,343.5,343.55,2485.0,313.5903,313.8094,313.5903,313.6359,2485.0
2019-12-13 13:05:00,343.54,343.73,343.5,343.5,1249.0,313.6268,313.8003,313.5903,313.5903,1249.0
2019-12-13 13:10:00,343.61,343.63,343.4,343.46,1148.0,313.6907,313.709,313.499,313.5538,1148.0
2019-12-13 13:15:00,343.55,343.7,343.48,343.58,1199.0,313.6359,313.7729,313.572,313.6633,1199.0
2019-12-13 13:20:00,343.66,343.87,343.66,343.87,2279.0,313.7364,313.9281,313.7364,313.9281,2279.0
2019-12-13 13:25:00,343.92,343.92,343.64,343.74,2925.0,313.9737,313.9737,313.7181,313.8094,2925.0
2019-12-13 13:30:00,343.81,344.29,343.81,344.15,3353.0,313.8733,314.3115,313.8733,314.1837,3353.0
2019-12-13 13:35:00,344.11,344.14,344.02,344.06,1644.0,314.1472,314.1746,314.065,314.1015,1644.0
2019-12-13 13:40:00,344.02,344.02,343.84,343.84,924.0,314.065,314.065,313.9007,313.9007,924.0
2019-12-13 13:45:00,343.87,344.04,343.74,344.04,3162.0,313.9281,314.0833,313.8094,314.0833,3162.0
2019-12-13 13:50:00,344.12,344.33,344.11,344.11,1994.0,314.1563,314.348,314.1472,314.1472,1994.0
2019-12-13 13:55:00,344.09,344.09,343.44,343.51,5111.0,314.1289,314.1289,313.5355,313.5994,5111.0
2019-12-13 14:00:00,343.52,343.7,343.24,343.25,3793.0,313.6085,313.7729,313.3529,313.3621,3793.0
2019-12-13 14:05:00,343.24,344.49,342.84,344.49,31512.0,313.3529,314.4941,312.9878,314.4941,31512.0
2019-12-13 14:10:00,344.3,344.3,343.5,343.8,15402.0,314.3206,314.3206,313.5903,313.8642,15402.0
2019-12-13 14:15:00,343.96,344.15,343.6,343.6,10188.0,314.0102,314.1837,313.6816,313.6816,10188.0
2019-12-13 14:20:00,343.62,343.82,343.58,343.82,11900.0,313.6998,313.8824,313.6633,313.8824,11900.0
2019-12-13 14:25:00,343.78,343.78,343.27,343.41,2897.0,313.8459,313.8459,313.3803,313.5081,2897.0
2019-12-13 14:30:00,343.43,343.87,343.42,343.77,1705.0,313.5264,313.9281,313.5173,313.8368,1705.0
2019-12-13 14:35:00,343.77,343.81,343.43,343.81,4009.0,313.8368,313.8733,313.5264,313.8733,4009.0
2019-12-13 14:40:00,343.8,344.4,343.8,344.4,2375.0,313.8642,314.4119,313.8642,314.4119,2375.0
2019-12-13 14:45:00,344.19,344.38,344.15,344.32,1200.0,314.2202,314.3937,314.1837,314.3389,1200.0
2019-12-13 14:50:00,344.34,344.76,344.18,344.71,15517.0,314.3571,314.7406,314.2111,314.6949,15517.0
2019-12-13 14:55:00,344.68,344.69,344.07,344.55,5307.0,314.6675,314.6767,314.1107,314.5489,5307.0
2019-12-13 15:00:00,344.45,344.66,344.45,344.46,2978.0,314.4576,314.6493,314.4576,314.4667,2978.0
2019-12-13 15:05:00,344.55,344.67,344.4,344.49,3161.0,314.5489,314.6584,314.4119,314.4941,3161.0
2019-12-13 15:10:00,344.47,344.59,344.14,344.14,8091.0,314.4758,314.5854,314.1746,314.1746,8091.0
2019-12-13 15:15:00,344.19,344.42,344.07,344.42,4416.0,314.2202,314.4302,314.1107,314.4302,4416.0
2019-12-13 15:20:00,344.49,345.22,344.45,345.22,3977.0,314.4941,315.1605,314.4576,315.1605,3977.0
2019-12-13 15:25:00,345.27,345.44,344.8,344.91,8467.0,315.2062,315.3614,314.7771,314.8775,8467.0
2019-12-13 15:30:00,344.95,345.16,344.9,345.06,4598.0,314.914,315.1057,314.8684,315.0145,4598.0
2019-12-13 15:35:00,345.06,345.27,345.02,345.06,6876.0,315.0145,315.2062,314.9779,315.0145,6876.0
2019-12-13 15:40:00,345.08,345.29,345.0,345.0,10082.0,315.0327,315.2244,314.9597,314.9597,10082.0
2019-12-13 15:45:00,345.0,345.1,344.68,344.84,10041.0,314.9597,315.051,314.6675,314.8136,10041.0
2019-12-13 15:50:00,344.78,344.97,344.51,344.58,39429.0,314.7588,314.9323,314.5123,314.5763,39429.0
2019-12-13 15:55:00,344.66,345.6,344.34,344.65,84176.0,314.6493,315.5074,314.3571,314.6402,84176.0
2019-12-16 09:30:00,344.33,345.69,342.93,344.68,22769.0,314.348,315.5896,313.0699,314.6675,22769.0
2019-12-16 09:35:00,343.99,345.01,343.71,344.97,2696.0,314.0376,314.9688,313.782,314.9323,2696.0
2019-12-16 09:40:00,344.97,345.45,343.78,343.78,7123.0,314.9323,315.3705,313.8459,313.8459,7123.0
2019-12-16 09:45:00,343.65,345.04,343.65,344.55,5122.0,313.7272,314.9962,313.7272,314.5489,5122.0
2019-12-16 09:50:00,344.76,344.97,344.56,344.87,6357.0,314.7406,314.9323,314.558,314.841,6357.0
2019-12-16 09:55:00,345.04,345.25,344.69,345.03,8798.0,314.9962,315.1879,314.6767,314.9871,8798.0
2019-12-16 10:00:00,345.1,345.33,344.87,345.03,15179.0,315.051,315.2609,314.841,314.9871,15179.0
2019-12-16 10:05:00,345.07,345.55,344.74,344.9,5305.0,315.0236,315.4618,314.7223,314.8684,5305.0
2019-12-16 10:10:00,344.93,344.93,344.54,344.73,4900.0,314.8958,314.8958,314.5397,314.7132,4900.0
2019-12-16 10:15:00,344.89,345.05,344.45,344.71,3922.0,314.8593,315.0053,314.4576,314.6949,3922.0
2019-12-16 10:20:00,344.46,344.69,344.35,344.5,1600.0,314.4667,314.6767,314.3663,314.5032,1600.0
2019-12-16 10:25:00,344.54,344.64,344.14,344.34,3198.0,314.5397,314.631,314.1746,314.3571,3198.0
2019-12-16 10:30:00,344.33,344.35,344.01,344.12,2810.0,314.348,314.3663,314.0559,314.1563,2810.0
2019-12-16 10:35:00,343.99,344.0,343.47,343.47,4348.0,314.0376,314.0468,313.5629,313.5629,4348.0
2019-12-16 10:40:00,343.52,343.61,343.38,343.55,6228.0,313.6085,313.6907,313.4807,313.6359,6228.0
2019-12-16 10:45:00,343.44,343.63,343.24,343.45,2780.0,313.5355,313.709,313.3529,313.5446,2780.0
2019-12-16 10:50:00,343.42,343.55,342.84,343.06,6880.0,313.5173,313.6359,312.9878,313.1886,6880.0
2019-12-16 10:55:00,343.37,343.62,343.17,343.18,29427.0,313.4716,313.6998,313.289,313.2982,29427.0
2019-12-16 11:00:00,343.23,343.69,343.16,343.27,4802.0,313.3438,313.7637,313.2799,313.3803,4802.0
2019-12-16 11:05:00,343.34,343.73,343.26,343.73,4105.0,313.4442,313.8003,313.3712,313.8003,4105.0
2019-12-16 11:10:00,343.64,343.94,343.64,343.91,2160.0,313.7181,313.992,313.7181,313.9646,2160.0
2019-12-16 11:15:00,343.79,344.0,343.74,343.94,14119.0,313.855,314.0468,313.8094,313.992,14119.0
2019-12-16 11:20:00,343.83,343.93,343.53,343.92,4121.0,313.8916,313.9828,313.6177,313.9737,4121.0
2019-12-16 11:25:00,343.99,344.46,343.92,344.46,3863.0,314.0376,314.4667,313.9737,314.4667,3863.0
2019-12-16 11:30:00,344.47,344.53,343.76,343.83,17558.0,314.4758,314.5306,313.8277,313.8916,17558.0
2019-12-16 11:35:00,343.83,344.15,343.43,344.02,24918.0,313.8916,314.1837,313.5264,314.065,24918.0
2019-12-16 11:40:00,344.02,344.25,343.91,344.25,3100.0,314.065,314.275,313.9646,314.275,3100.0
2019-12-16 11:45:00,344.24,344.8,344.1,344.8,5494.0,314.2659,314.7771,314.138,314.7771,5494.0
2019-12-16 11:50:00,344.85,345.47,344.76,345.35,3591.0,314.8227,315.3888,314.7406,315.2792,3591.0
2019-12-16 11:55:00,345.4,345.52,344.82,345.06,21535.0,315.3249,315.4344,314.7954,315.0145,21535.0
2019-12-16 12:00:00,345.11,345.19,344.95,345.0,9622.0,315.0601,315.1331,314.914,314.9597,9622.0
2019-12-16 12:05:00,345.06,345.06,344.42,344.5,16539.0,315.0145,315.0145,314.4302,314.5032,16539.0
2019-12-16 12:10:00,344.68,345.08,344.68,344.8,5271.0,314.6675,315.0327,314.6675,314.7771,5271.0
2019-12-16 12:15:00,344.81,345.0,344.62,344.68,4558.0,314.7862,314.9597,314.6128,314.6675,4558.0
2019-12-16 12:20:00,344.61,344.91,344.61,344.84,1785.0,314.6036,314.8775,314.6036,314.8136,1785.0
2019-12-16 12:25:00,344.78,344.8,344.39,344.43,5064.0,314.7588,314.7771,314.4028,314.4393,5064.0
2019-12-16 12:30:00,344.39,344.41,343.87,343.98,19231.0,314.4028,314.4211,313.9281,314.0285,19231.0
2019-12-16 12:35:00,344.15,344.15,343.96,344.02,3580.0,314.1837,314.1837,314.0102,314.065,3580.0
2019-12-16 12:40:00,344.0,344.05,343.92,343.92,1802.0,314.0468,314.0924,313.9737,313.9737,1802.0
2019-12-16 12:45:00,343.94,344.05,343.77,343.92,4338.0,313.992,314.0924,313.8368,313.9737,4338.0
2019-12-16 12:50:00,343.95,344.05,343.88,344.05,1000.0,314.0011,314.0924,313.9372,314.0924,1000.0
2019-12-16 12:55:00,344.0,344.09,343.93,344.0,9178.0,314.0468,314.1289,313.9828,314.0468,9178.0
2019-12-16 13:00:00,343.95,344.07,343.91,344.0,6395.0,314.0011,314.1107,313.9646,314.0468,6395.0
2019-12-16 13:05:00,344.02,344.09,343.93,343.93,2778.0,314.065,314.1289,313.9828,313.9828,2778.0
2019-12-16 13:10:00,343.96,344.04,343.94,344.02,4274.0,314.0102,314.0833,313.992,314.065,4274.0
2019-12-16 13:15:00,343.99,344.02,343.78,343.78,3169.0,314.0376,314.065,313.8459,313.8459,3169.0
2019-12-16 13:20:00,343.77,343.8,343.49,343.49,4186.0,313.8368,313.8642,313.5812,313.5812,4186.0
2019-12-16 13:25:00,343.5,343.55,343.33,343.34,4415.0,313.5903,313.6359,313.4351,313.4442,4415.0
2019-12-16 13:30:00,343.29,343.35,343.0,343.03,4922.0,313.3986,313.4534,313.1338,313.1612,4922.0
2019-12-16 13:35:00,343.04,343.09,343.01,343.04,2679.0,313.1703,313.216,313.143,313.1703,2679.0
2019-12-16 13:40:00,343.03,343.39,342.98,343.08,15366.0,313.1612,313.4899,313.1156,313.2069,15366.0
2019-12-16 13:45:00,343.18,343.79,343.18,343.66,4525.0,313.2982,313.855,313.2982,313.7364,4525.0
2019-12-16 13:50:00,343.67,343.93,343.57,343.93,2937.0,313.7455,313.9828,313.6542,313.9828,2937.0
2019-12-16 13:55:00,344.0,344.38,344.0,344.29,4560.0,314.0468,314.3937,314.0468,314.3115,4560.0
2019-12-16 14:00:00,344.31,344.42,344.09,344.32,4132.0,314.3298,314.4302,314.1289,314.3389,4132.0
2019-12-16 14:05:00,344.23,344.46,344.16,344.16,728.0,314.2567,314.4667,314.1928,314.1928,728.0
2019-12-16 14:10:00,344.25,344.41,344.13,344.25,4164.0,314.275,314.4211,314.1654,314.275,4164.0
2019-12-16 14:15:00,344.18,344.18,344.05,344.18,3536.0,314.2111,314.2111,314.0924,314.2111,3536.0
2019-12-16 14:20:00,344.21,344.61,344.13,344.61,2021.0,314.2385,314.6036,314.1654,314.6036,2021.0
2019-12-16 14:25:00,344.69,344.98,344.63,344.96,4131.0,314.6767,314.9414,314.6219,314.9232,4131.0
2019-12-16 14:30:00,344.83,344.83,344.59,344.81,2336.0,314.8045,314.8045,314.5854,314.7862,2336.0
2019-12-16 14:35:00,344.82,344.82,344.51,344.66,5505.0,314.7954,314.7954,314.5123,314.6493,5505.0
2019-12-16 14:40:00,344.71,344.75,344.61,344.61,2516.0,314.6949,314.7314,314.6036,314.6036,2516.0
2019-12-16 14:45:00,344.74,344.81,344.69,344.81,9796.0,314.7223,314.7862,314.6767,314.7862,9796.0
2019-12-16 14:50:00,344.81,344.81,344.22,344.59,27520.0,314.7862,314.7862,314.2476,314.5854,27520.0
2019-12-16 14:55:00,344.54,344.64,344.49,344.64,7513.0,314.5397,314.631,314.4941,314.631,7513.0
2019-12-16 15:00:00,344.59,344.72,344.49,344.5,25778.0,314.5854,314.7041,314.4941,314.5032,25778.0
2019-12-16 15:05:00,344.46,344.52,344.29,344.29,7636.0,314.4667,314.5215,314.3115,314.3115,7636.0
2019-12-16 15:10:00,344.3,344.57,344.12,344.42,3200.0,314.3206,314.5671,314.1563,314.4302,3200.0
2019-12-16 15:15:00,344.55,344.85,344.38,344.79,10651.0,314.5489,314.8227,314.3937,314.768,10651.0
2019-12-16 15:20:00,344.79,345.43,344.79,345.02,12180.0,314.768,315.3522,314.768,314.9779,12180.0
2019-12-16 15:25:00,344.98,345.42,344.91,345.34,5635.0,314.9414,315.3431,314.8775,315.2701,5635.0
2019-12-16 15:30:00,345.31,345.47,344.96,344.96,16527.0,315.2427,315.3888,314.9232,314.9232,16527.0
2019-12-16 15:35:00,344.99,345.14,344.74,344.84,9671.0,314.9506,315.0875,314.7223,314.8136,9671.0
2019-12-16 15:40:00,344.79,344.89,344.62,344.82,5236.0,314.768,314.8593,314.6128,314.7954,5236.0
2019-12-16 15:45:00,344.89,344.89,344.22,344.63,11386.0,314.8593,314.8593,314.2476,314.6219,11386.0
2019-12-16 15:50:00,344.68,344.87,344.29,344.52,21603.0,314.6675,314.841,314.3115,314.5215,21603.0
2019-12-16 15:55:00,344.48,344.95,344.18,344.73,49741.0,314.485,314.914,314.2111,314.7132,49741.0
2019-12-17 09:30:00,345.4,345.64,344.71,345.31,11082.0,315.3249,315.544,314.6949,315.2427,11082.0
2019-12-17 09:35:00,345.66,345.66,344.59,344.59,4441.0,315.5622,315.5622,314.5854,314.5854,4441.0
2019-12-17 09:40:00,344.63,344.81,344.17,344.64,2809.0,314.6219,314.7862,314.202,314.631,2809.0
2019-12-17 09:45:00,344.45,344.74,343.59,343.59,4500.0,314.4576,314.7223,313.6725,313.6725,4500.0
2019-12-17 09:50:00,343.79,344.26,343.78,343.92,6173.0,313.855,314.2841,313.8459,313.9737,6173.0
2019-12-17 09:55:00,343.82,344.6,343.74,344.19,5135.0,313.8824,314.5945,313.8094,314.2202,5135.0
2019-12-17 10:00:00,344.31,344.71,343.78,344.55,13310.0,314.3298,314.6949,313.8459,314.5489,13310.0
2019-12-17 10:05:00,344.74,344.74,344.01,344.11,5356.0,314.7223,314.7223,314.0559,314.1472,5356.0
2019-12-17 10:10:00,343.93,344.44,343.84,343.84,9723.0,313.9828,314.4484,313.9007,313.9007,9723.0
2019-12-17 10:15:00,343.85,344.17,343.53,343.97,5960.0,313.9098,314.202,313.6177,314.0194,5960.0
2019-12-17 10:20:00,344.0,344.05,343.93,344.02,7631.0,314.0468,314.0924,313.9828,314.065,7631.0
2019-12-17 10:25:00,344.0,344.57,343.99,344.4,7937.0,314.0468,314.5671,314.0376,314.4119,7937.0
2019-12-17 10:30:00,344.57,345.32,344.44,345.32,2747.0,314.5671,315.2518,314.4484,315.2518,2747.0
2019-12-17 10:35:00,345.48,345.5,344.61,344.8,4541.0,315.3979,315.4161,314.6036,314.7771,4541.0
2019-12-17 10:40:00,344.94,344.94,344.76,344.93,702.0,314.9049,314.9049,314.7406,314.8958,702.0
2019-12-17 10:45:00,344.89,345.0,344.53,344.93,8445.0,314.8593,314.9597,314.5306,314.8958,8445.0
2019-12-17 10:50:00,344.92,345.28,344.9,345.12,2563.0,314.8866,315.2153,314.8684,315.0692,2563.0
2019-12-17 10:55:00,344.97,345.29,344.97,345.29,1234.0,314.9323,315.2244,314.9323,315.2244,1234.0
2019-12-17 11:00:00,345.29,345.9,345.23,345.9,2618.0,315.2244,315.7813,315.1697,315.7813,2618.0
2019-12-17 11:05:00,345.92,345.94,345.65,345.93,4486.0,315.7996,315.8178,315.5531,315.8087,4486.0
2019-12-17 11:10:00,345.97,346.02,345.56,345.76,2366.0,315.8452,315.8909,315.4709,315.6535,2366.0
2019-12-17 11:15:00,345.88,346.0,345.76,345.89,2459.0,315.7631,315.8726,315.6535,315.7722,2459.0
2019-12-17 11:20:00,345.95,346.19,345.9,346.17,2121.0,315.827,316.0461,315.7813,316.0278,2121.0
2019-12-17 11:25:00,346.18,346.18,345.85,346.09,2828.0,316.0369,316.0369,315.7357,315.9548,2828.0
2019-12-17 11:30:00,346.28,346.39,346.19,346.25,2518.0,316.1282,316.2286,316.0461,316.1008,2518.0
2019-12-17 11:35:00,346.21,346.53,345.65,345.65,9432.0,316.0643,316.3565,315.5531,315.5531,9432.0
2019-12-17 11:40:00,345.84,346.01,345.74,345.79,10120.0,315.7265,315.8817,315.6352,315.6809,10120.0
2019-12-17 11:45:00,345.97,346.19,345.91,346.05,8721.0,315.8452,316.0461,315.7904,315.9183,8721.0
2019-12-17 11:50:00,346.03,346.18,345.83,345.96,4200.0,315.9,316.0369,315.7174,315.8361,4200.0
2019-12-17 11:55:00,346.09,346.09,345.47,345.95,4196.0,315.9548,315.9548,315.3888,315.827,4196.0
2019-12-17 12:00:00,345.98,346.06,345.9,346.0,4092.0,315.8543,315.9274,315.7813,315.8726,4092.0
2019-12-17 12:05:00,345.99,346.04,345.94,346.03,1402.0,315.8635,315.9091,315.8178,315.9,1402.0
2019-12-17 12:10:00,345.97,346.21,345.93,346.0,6808.0,315.8452,316.0643,315.8087,315.8726,6808.0
2019-12-17 12:15:00,345.95,345.98,345.78,345.79,1515.0,315.827,315.8543,315.6718,315.6809,1515.0
2019-12-17 12:20:00,345.75,345.76,345.63,345.63,1854.0,315.6444,315.6535,315.5348,315.5348,1854.0
2019-12-17 12:25:00,345.63,345.63,345.63,345.63,100.0,315.5348,315.5348,315.5348,315.5348,100.0
2019-12-17 12:30:00,345.76,345.79,345.5,345.56,3512.0,315.6535,315.6809,315.4161,315.4709,3512.0
2019-12-17 12:35:00,345.56,345.78,345.49,345.78,2167.0,315.4709,315.6718,315.407,315.6718,2167.0
2019-12-17 12:40:00,345.77,346.0,345.76,345.94,3401.0,315.6626,315.8726,315.6535,315.8178,3401.0
2019-12-17 12:45:00,346.0,346.08,345.93,345.94,3665.0,315.8726,315.9456,315.8087,315.8178,3665.0
2019-12-17 12:50:00,345.94,345.96,345.53,345.67,7109.0,315.8178,315.8361,315.4435,315.5713,7109.0
2019-12-17 12:55:00,345.67,345.96,345.62,345.96,7857.0,315.5713,315.8361,315.5257,315.8361,7857.0
2019-12-17 13:00:00,345.92,346.01,345.72,345.81,8841.0,315.7996,315.8817,315.617,315.6992,8841.0
2019-12-17 13:05:00,345.8,345.85,345.64,345.72,4182.0,315.69,315.7357,315.544,315.617,4182.0
2019-12-17 13:10:00,345.78,345.9,345.71,345.86,1801.0,315.6718,315.7813,315.6079,315.7448,1801.0
2019-12-17 13:15:00,345.87,345.92,345.75,345.77,2506.0,315.7539,315.7996,315.6444,315.6626,2506.0
2019-12-17 13:20:00,345.75,345.84,345.66,345.66,1024.0,315.6444,315.7265,315.5622,315.5622,1024.0
2019-12-17 13:25:00,345.69,345.88,345.69,345.87,1608.0,315.5896,315.7631,315.5896,315.7539,1608.0
2019-12-17 13:30:00,345.75,345.92,345.71,345.72,1309.0,315.6444,315.7996,315.6079,315.617,1309.0
2019-12-17 13:35:00,345.78,345.78,345.53,345.67,1217.0,315.6718,315.6718,315.4435,315.5713,1217.0
2019-12-17 13:40:00,345.74,345.83,345.62,345.67,2709.0,315.6352,315.7174,315.5257,315.5713,2709.0
2019-12-17 13:45:00,345.67,345.78,345.61,345.66,3105.0,315.5713,315.6718,315.5166,315.5622,3105.0
2019-12-17 13:50:00,345.56,345.56,345.39,345.45,1500.0,315.4709,315.4709,315.3157,315.3705,1500.0
2019-12-17 13:55:00,345.58,345.8,345.54,345.75,2739.0,315.4892,315.69,315.4527,315.6444,2739.0
2019-12-17 14:00:00,345.75,345.93,345.61,345.89,2211.0,315.6444,315.8087,315.5166,315.7722,2211.0
2019-12-17 14:05:00,345.76,345.93,345.71,345.93,2076.0,315.6535,315.8087,315.6079,315.8087,2076.0
2019-12-17 14:10:00,345.83,345.97,345.79,345.9,2606.0,315.7174,315.8452,315.6809,315.7813,2606.0
2019-12-17 14:15:00,345.8,345.89,345.69,345.86,13213.0,315.69,315.7722,315.5896,315.7448,13213.0
2019-12-17 14:20:00,345.85,345.91,345.75,345.75,3282.0,315.7357,315.7904,315.6444,315.6444,3282.0
2019-12-17 14:25:00,345.79,345.9,345.75,345.79,3826.0,315.6809,315.7813,315.6444,315.6809,3826.0
2019-12-17 14:30:00,345.73,346.04,345.66,346.04,3954.0,315.6261,315.9091,315.5622,315.9091,3954.0
2019-12-17 14:35:00,346.18,347.27,345.99,346.8,25412.0,316.0369,317.032,315.8635,316.6029,25412.0
2019-12-17 14:40:00,346.79,346.91,346.48,346.48,3465.0,316.5938,316.7034,316.3108,316.3108,3465.0
2019-12-17 14:45:00,346.31,346.5,346.25,346.48,4481.0,316.1556,316.3291,316.1008,316.3108,4481.0
2019-12-17 14:50:00,346.43,346.6,346.18,346.18,19053.0,316.2652,316.4204,316.0369,316.0369,19053.0
2019-12-17 14:55:00,346.26,346.43,346.25,346.38,7191.0,316.11,316.2652,316.1008,316.2195,7191.0
2019-12-17 15:00:00,346.32,346.56,346.26,346.45,6215.0,316.1647,316.3838,316.11,316.2834,6215.0
2019-12-17 15:05:00,346.43,346.49,346.33,346.34,3800.0,316.2652,316.3199,316.1739,316.183,3800.0
2019-12-17 15:10:00,346.49,346.69,346.44,346.66,3896.0,316.3199,316.5025,316.2743,316.4751,3896.0
2019-12-17 15:15:00,346.69,346.97,346.55,346.55,10588.0,316.5025,316.7581,316.3747,316.3747,10588.0
2019-12-17 15:20:00,346.55,346.67,346.44,346.61,6490.0,316.3747,316.4843,316.2743,316.4295,6490.0
2019-12-17 15:25:00,346.57,346.71,346.1,346.1,12749.0,316.393,316.5208,315.9639,315.9639,12749.0
2019-12-17 15:30:00,346.23,346.4,346.18,346.28,4244.0,316.0826,316.2378,316.0369,316.1282,4244.0
2019-12-17 15:35:00,346.31,346.67,346.31,346.57,6245.0,316.1556,316.4843,316.1556,316.393,6245.0
2019-12-17 15:40:00,346.55,346.74,346.44,346.45,7271.0,316.3747,316.5482,316.2743,316.2834,7271.0
2019-12-17 15:45:00,346.44,346.7,346.42,346.49,8875.0,316.2743,316.5117,316.256,316.3199,8875.0
2019-12-17 15:50:00,346.64,346.69,346.3,346.43,11840.0,316.4569,316.5025,316.1465,316.2652,11840.0
2019-12-17 15:55:00,346.27,346.68,345.81,345.86,34891.0,316.1191,316.4934,315.6992,315.7448,34891.0
2019-12-18 09:30:00,345.56,346.56,345.38,345.92,13980.0,315.4709,316.3838,315.3066,315.7996,13980.0
2019-12-18 09:35:00,345.89,346.18,345.2,345.47,16300.0,315.7722,316.0369,315.1423,315.3888,16300.0
2019-12-18 09:40:00,345.24,345.24,343.9,344.03,4596.0,315.1788,315.1788,313.9555,314.0741,4596.0
2019-12-18 09:45:00,344.18,344.39,343.8,343.9,4855.0,314.2111,314.4028,313.8642,313.9555,4855.0
2019-12-18 09:50:00,343.55,343.67,342.82,342.82,4802.0,313.6359,313.7455,312.9695,312.9695,4802.0
2019-12-18 09:55:00,343.13,343.13,342.49,342.54,7801.0,313.2525,313.2525,312.6682,312.7139,7801.0
2019-12-18 10:00:00,342.57,343.17,342.57,342.97,3413.0,312.7413,313.289,312.7413,313.1064,3413.0
2019-12-18 10:05:00,343.0,344.09,342.98,343.59,28474.0,313.1338,314.1289,313.1156,313.6725,28474.0
2019-12-18 10:10:00,343.5,343.58,343.39,343.42,2030.0,313.5903,313.6633,313.4899,313.5173,2030.0
2019-12-18 10:15:00,343.52,343.63,343.02,343.23,10026.0,313.6085,313.709,313.1521,313.3438,10026.0
2019-12-18 10:20:00,343.37,343.44,343.1,343.29,13799.0,313.4716,313.5355,313.2251,313.3986,13799.0
2019-12-18 10:25:00,343.23,343.3,342.93,342.93,2677.0,313.3438,313.4077,313.0699,313.0699,2677.0
2019-12-18 10:30:00,342.71,342.71,342.02,342.14,7413.0,312.8691,312.8691,312.2392,312.3487,7413.0
2019-12-18 10:35:00,342.13,342.53,341.73,341.73,4583.0,312.3396,312.7048,311.9744,311.9744,4583.0
2019-12-18 10:40:00,341.73,341.75,340.99,341.27,6350.0,311.9744,311.9927,311.2988,311.5545,6350.0
2019-12-18 10:45:00,341.29,341.67,341.25,341.36,3000.0,311.5727,311.9196,311.5362,311.6366,3000.0
2019-12-18 10:50:00,341.31,341.51,341.0,341.29,9017.0,311.591,311.7736,311.308,311.5727,9017.0
2019-12-18 10:55:00,341.37,341.71,341.19,341.49,14420.0,311.6458,311.9562,311.4814,311.7553,14420.0
2019-12-18 11:00:00,341.54,342.46,341.53,342.3,5214.0,311.801,312.6408,311.7918,312.4948,5214.0
2019-12-18 11:05:00,342.3,342.3,342.04,342.23,4367.0,312.4948,312.4948,312.2574,312.4309,4367.0
2019-12-18 11:10:00,342.02,342.11,341.78,341.91,11128.0,312.2392,312.3213,312.0201,312.1387,11128.0
2019-12-18 11:15:00,342.04,342.3,341.42,341.6,6720.0,312.2574,312.4948,311.6914,311.8557,6720.0
2019-12-18 11:20:00,341.72,342.42,341.71,342.32,2016.0,311.9653,312.6043,311.9562,312.513,2016.0
2019-12-18 11:25:00,342.3,342.39,341.88,342.1,6723.0,312.4948,312.5769,312.1113,312.3122,6723.0
2019-12-18 11:30:00,342.12,342.3,342.01,342.02,3968.0,312.3305,312.4948,312.23,312.2392,3968.0
2019-12-18 11:35:00,342.1,342.25,341.93,342.01,3190.0,312.3122,312.4491,312.157,312.23,3190.0
2019-12-18 11:40:00,342.01,342.26,342.01,342.26,2944.0,312.23,312.4583,312.23,312.4583,2944.0
2019-12-18 11:45:00,342.29,342.39,341.73,341.86,5460.0,312.4856,312.5769,311.9744,312.0931,5460.0
2019-12-18 11:50:00,341.77,341.82,340.92,340.96,14596.0,312.0109,312.0566,311.2349,311.2715,14596.0
2019-12-18 11:55:00,340.87,340.91,340.62,340.91,7290.0,311.1893,311.2258,310.9611,311.2258,7290.0
2019-12-18 12:00:00,340.92,341.09,340.58,340.67,10209.0,311.2349,311.3901,310.9245,311.0067,10209.0
2019-12-18 12:05:00,340.69,340.7,340.29,340.37,4631.0,311.025,311.0341,310.6598,310.7328,4631.0
2019-12-18 12:10:00,340.3,340.3,340.06,340.07,6458.0,310.6689,310.6689,310.4498,310.459,6458.0
2019-12-18 12:15:00,340.05,340.17,339.99,339.99,5440.0,310.4407,310.5502,310.3859,310.3859,5440.0
2019-12-18 12:20:00,339.99,339.99,339.21,339.41,10208.0,310.3859,310.3859,309.6738,309.8564,10208.0
2019-12-18 12:25:00,339.3,339.35,339.14,339.35,1400.0,309.756,309.8016,309.6099,309.8016,1400.0
2019-12-18 12:30:00,339.29,339.3,338.85,338.95,3188.0,309.7469,309.756,309.3452,309.4365,3188.0
2019-12-18 12:35:00,338.97,339.11,338.85,338.86,4604.0,309.4547,309.5825,309.3452,309.3543,4604.0
2019-12-18 12:40:00,338.91,339.18,338.91,339.01,4800.0,309.4,309.6464,309.4,309.4912,4800.0
2019-12-18 12:45:00,338.98,339.0,338.86,339.0,3705.0,309.4639,309.4821,309.3543,309.4821,3705.0
2019-12-18 12:50:00,338.99,339.8,338.99,339.7,2410.0,309.473,310.2125,309.473,310.1212,2410.0
2019-12-18 12:55:00,339.54,339.73,339.36,339.51,3348.0,309.9751,310.1486,309.8108,309.9477,3348.0
2019-12-18 13:00:00,339.52,339.65,339.45,339.65,2173.0,309.9568,310.0755,309.8929,310.0755,2173.0
2019-12-18 13:05:00,339.56,339.9,339.55,339.68,2520.0,309.9934,310.3038,309.9842,310.1029,2520.0
2019-12-18 13:10:00,339.76,339.88,339.61,339.88,2501.0,310.1759,310.2855,310.039,310.2855,2501.0
2019-12-18 13:15:00,339.77,339.98,339.66,339.86,3299.0,310.1851,310.3768,310.0847,310.2672,3299.0
2019-12-18 13:20:00,339.88,340.0,339.78,339.97,1514.0,310.2855,310.395,310.1942,310.3677,1514.0
2019-12-18 13:25:00,339.97,340.08,339.7,339.9,5000.0,310.3677,310.4681,310.1212,310.3038,5000.0
2019-12-18 13:30:00,339.82,339.93,339.79,339.87,2619.0,310.2307,310.3311,310.2033,310.2764,2619.0
2019-12-18 13:35:00,339.99,340.21,339.99,340.14,3383.0,310.3859,310.5868,310.3859,310.5229,3383.0
2019-12-18 13:40:00,339.98,340.13,339.72,339.87,5100.0,310.3768,310.5137,310.1394,310.2764,5100.0
2019-12-18 13:45:00,339.9,340.16,339.83,340.08,1860.0,310.3038,310.5411,310.2398,310.4681,1860.0
2019-12-18 13:50:00,340.08,340.14,339.89,339.89,7867.0,310.4681,310.5229,310.2946,310.2946,7867.0
2019-12-18 13:55:00,339.96,340.15,339.95,340.15,2090.0,310.3585,310.532,310.3494,310.532,2090.0
2019-12-18 14:00:00,340.17,340.17,339.9,339.96,4700.0,310.5502,310.5502,310.3038,310.3585,4700.0
2019-12-18 14:05:00,339.94,340.32,339.7,340.1,12971.0,310.3403,310.6872,310.1212,310.4863,12971.0
2019-12-18 14:10:00,340.19,340.25,339.92,339.98,7075.0,310.5685,310.6233,310.322,310.3768,7075.0
2019-12-18 14:15:00,339.93,340.41,339.92,340.22,3895.0,310.3311,310.7693,310.322,310.5959,3895.0
2019-12-18 14:20:00,340.13,340.41,340.02,340.3,3606.0,310.5137,310.7693,310.4133,310.6689,3606.0
2019-12-18 14:25:00,340.31,340.36,339.85,339.89,14144.0,310.6781,310.7237,310.2581,310.2946,14144.0
2019-12-18 14:30:00,339.88,340.2,339.88,340.03,5031.0,310.2855,310.5776,310.2855,310.4224,5031.0
2019-12-18 14:35:00,340.03,340.07,339.78,339.78,4472.0,310.4224,310.459,310.1942,310.1942,4472.0
2019-12-18 14:40:00,339.82,339.82,339.38,339.43,4862.0,310.2307,310.2307,309.829,309.8747,4862.0
2019-12-18 14:45:00,339.38,339.41,339.12,339.18,6245.0,309.829,309.8564,309.5917,309.6464,6245.0
2019-12-18 14:50:00,339.11,339.25,338.82,338.82,4354.0,309.5825,309.7104,309.3178,309.3178,4354.0
2019-12-18 14:55:00,338.8,338.9,338.4,338.8,5232.0,309.2995,309.3908,308.9344,309.2995,5232.0
2019-12-18 15:00:00,338.89,338.89,338.61,338.85,3710.0,309.3817,309.3817,309.1261,309.3452,3710.0
2019-12-18 15:05:00,338.84,339.14,338.73,338.91,4324.0,309.3361,309.6099,309.2356,309.4,4324.0
2019-12-18 15:10:00,338.84,339.01,338.73,339.0,3500.0,309.3361,309.4912,309.2356,309.4821,3500.0
2019-12-18 15:15:00,339.0,339.19,338.86,339.1,7271.0,309.4821,309.6556,309.3543,309.5734,7271.0
2019-12-18 15:20:00,339.13,339.51,339.13,339.42,5244.0,309.6008,309.9477,309.6008,309.8655,5244.0
2019-12-18 15:25:00,339.45,339.45,339.16,339.16,9172.0,309.8929,309.8929,309.6282,309.6282,9172.0
2019-12-18 15:30:00,339.16,339.16,338.67,338.68,12988.0,309.6282,309.6282,309.1809,309.19,12988.0
2019-12-18 15:35:00,338.71,339.21,338.59,339.12,6188.0,309.2174,309.6738,309.1078,309.5917,6188.0
2019-12-18 15:40:00,339.13,339.36,338.86,339.28,9148.0,309.6008,309.8108,309.3543,309.7377,9148.0
2019-12-18 15:45:00,339.29,339.32,338.9,338.91,11034.0,309.7469,309.7743,309.3908,309.4,11034.0
2019-12-18 15:50:00,338.98,339.15,338.9,338.9,17637.0,309.4639,309.6191,309.3908,309.3908,17637.0
2019-12-18 15:55:00,338.9,338.9,338.56,338.7,59382.0,309.3908,309.3908,309.0804,309.2082,59382.0
2019-12-19 09:30:00,338.79,340.12,338.79,339.26,13139.0,309.2904,310.5046,309.2904,309.7195,13139.0
2019-12-19 09:35:00,338.97,339.06,338.65,338.65,900.0,309.4547,309.5369,309.1626,309.1626,900.0
2019-12-19 09:40:00,338.8,339.3,338.65,339.0,6840.0,309.2995,309.756,309.1626,309.4821,6840.0
2019-12-19 09:45:00,339.07,339.13,338.73,338.91,11800.0,309.546,309.6008,309.2356,309.4,11800.0
2019-12-19 09:50:00,338.89,338.89,338.01,338.33,7408.0,309.3817,309.3817,308.5783,308.8705,7408.0
2019-12-19 09:55:00,338.07,338.8,338.07,338.71,12150.0,308.6331,309.2995,308.6331,309.2174,12150.0
2019-12-19 10:00:00,338.65,339.24,338.65,339.03,3395.0,309.1626,309.7012,309.1626,309.5095,3395.0
2019-12-19 10:05:00,339.3,339.5,339.27,339.49,2881.0,309.756,309.9386,309.7286,309.9295,2881.0
2019-12-19 10:10:00,339.4,340.54,339.35,339.77,45608.0,309.8473,310.888,309.8016,310.1851,45608.0
2019-12-19 10:15:00,340.0,340.4,339.8,340.18,5526.0,310.395,310.7602,310.2125,310.5594,5526.0
2019-12-19 10:20:00,340.0,340.51,339.79,340.32,11748.0,310.395,310.8606,310.2033,310.6872,11748.0
2019-12-19 10:25:00,340.36,340.65,340.18,340.31,5173.0,310.7237,310.9884,310.5594,310.6781,5173.0
2019-12-19 10:30:00,340.36,340.36,339.82,339.96,9474.0,310.7237,310.7237,310.2307,310.3585,9474.0
2019-12-19 10:35:00,340.14,340.32,339.95,340.28,11369.0,310.5229,310.6872,310.3494,310.6507,11369.0
2019-12-19 10:40:00,340.24,340.71,340.04,340.53,24866.0,310.6141,311.0432,310.4316,310.8789,24866.0
2019-12-19 10:45:00,340.53,340.92,340.32,340.35,24105.0,310.8789,311.2349,310.6872,310.7146,24105.0
2019-12-19 10:50:00,340.41,340.92,340.1,340.92,18395.0,310.7693,311.2349,310.4863,311.2349,18395.0
2019-12-19 10:55:00,340.82,341.0,340.5,340.75,18226.0,311.1436,311.308,310.8515,311.0797,18226.0
2019-12-19 11:00:00,340.72,341.08,340.45,341.07,22882.0,311.0524,311.381,310.8059,311.3719,22882.0
2019-12-19 11:05:00,341.04,341.3,340.85,340.86,4688.0,311.3445,311.5819,311.171,311.1802,4688.0
2019-12-19 11:10:00,340.91,341.02,340.83,340.93,600.0,311.2258,311.3262,311.1528,311.2441,600.0
2019-12-19 11:15:00,341.01,341.06,340.88,340.93,4815.0,311.3171,311.3627,311.1984,311.2441,4815.0
2019-12-19 11:20:00,341.0,341.38,340.87,340.89,19150.0,311.308,311.6549,311.1893,311.2076,19150.0
2019-12-19 11:25:00,340.88,341.08,340.84,341.0,1666.0,311.1984,311.381,311.1619,311.308,1666.0
2019-12-19 11:30:00,341.0,341.33,340.98,341.14,11936.0,311.308,311.6092,311.2897,311.4358,11936.0
2019-12-19 11:35:00,341.08,341.16,340.86,340.93,7366.0,311.381,311.454,311.1802,311.2441,7366.0
2019-12-19 11:40:00,340.91,341.06,340.88,341.03,1829.0,311.2258,311.3627,311.1984,311.3354,1829.0
2019-12-19 11:45:00,341.03,341.24,340.93,341.05,10803.0,311.3354,311.5271,311.2441,311.3536,10803.0
2019-12-19 11:50:00,341.03,341.14,340.88,341.0,8402.0,311.3354,311.4358,311.1984,311.308,8402.0
2019-12-19 11:55:00,340.99,341.14,340.95,341.01,6484.0,311.2988,311.4358,311.2623,311.3171,6484.0
2019-12-19 12:00:00,341.05,341.32,340.96,341.13,29912.0,311.3536,311.6001,311.2715,311.4267,29912.0
2019-12-19 12:05:00,341.13,341.36,341.01,341.1,34353.0,311.4267,311.6366,311.3171,311.3993,34353.0
2019-12-19 12:10:00,341.06,341.15,340.9,340.96,8920.0,311.3627,311.4449,311.2167,311.2715,8920.0
2019-12-19 12:15:00,340.96,341.09,340.95,341.0,4711.0,311.2715,311.3901,311.2623,311.308,4711.0
2019-12-19 12:20:00,341.04,341.04,340.92,340.98,2703.0,311.3445,311.3445,311.2349,311.2897,2703.0
2019-12-19 12:25:00,341.0,341.42,340.96,341.42,45446.0,311.308,311.6914,311.2715,311.6914,45446.0
2019-12-19 12:30:00,341.47,341.69,341.39,341.66,40851.0,311.737,311.9379,311.664,311.9105,40851.0
2019-12-19 12:35:00,341.69,341.91,341.59,341.73,3321.0,311.9379,312.1387,311.8466,311.9744,3321.0
2019-12-19 12:40:00,341.78,341.97,341.69,341.71,4540.0,312.0201,312.1935,311.9379,311.9562,4540.0
2019-12-19 12:45:00,341.78,341.78,341.46,341.52,4345.0,312.0201,312.0201,311.7279,311.7827,4345.0
2019-12-19 12:50:00,341.43,341.46,340.92,341.08,3017.0,311.7005,311.7279,311.2349,311.381,3017.0
2019-12-19 12:55:00,341.0,341.2,340.99,341.19,2100.0,311.308,311.4906,311.2988,311.4814,2100.0
2019-12-19 13:00:00,341.05,341.35,340.84,341.03,15888.0,311.3536,311.6275,311.1619,311.3354,15888.0
2019-12-19 13:05:00,341.04,341.16,340.97,341.13,3488.0,311.3445,311.454,311.2806,311.4267,3488.0
2019-12-19 13:10:00,341.07,341.1,340.89,340.94,1587.0,311.3719,311.3993,311.2076,311.2532,1587.0
2019-12-19 13:15:00,340.96,341.56,340.96,341.56,10088.0,311.2715,311.8192,311.2715,311.8192,10088.0
2019-12-19 13:20:00,341.5,341.63,341.35,341.35,3409.0,311.7644,311.8831,311.6275,311.6275,3409.0
2019-12-19 13:25:00,341.45,341.57,341.44,341.56,4726.0,311.7188,311.8283,311.7097,311.8192,4726.0
2019-12-19 13:30:00,341.56,341.65,341.44,341.5,5556.0,311.8192,311.9014,311.7097,311.7644,5556.0
2019-12-19 13:35:00,341.55,341.69,341.51,341.53,8540.0,311.8101,311.9379,311.7736,311.7918,8540.0
2019-12-19 13:40:00,341.55,341.69,341.46,341.58,5547.0,311.8101,311.9379,311.7279,311.8375,5547.0
2019-12-19 13:45:00,341.61,341.67,341.51,341.52,5546.0,311.8649,311.9196,311.7736,311.7827,5546.0
2019-12-19 13:50:00,341.62,341.71,341.47,341.48,3898.0,311.874,311.9562,311.737,311.7462,3898.0
2019-12-19 13:55:00,341.57,341.58,341.46,341.56,9866.0,311.8283,311.8375,311.7279,311.8192,9866.0
2019-12-19 14:00:00,341.56,341.71,341.43,341.6,16452.0,311.8192,311.9562,311.7005,311.8557,16452.0
2019-12-19 14:05:00,341.55,341.88,341.42,341.85,13743.0,311.8101,312.1113,311.6914,312.084,13743.0
2019-12-19 14:10:00,341.85,342.24,341.85,342.1,8752.0,312.084,312.44,312.084,312.3122,8752.0
2019-12-19 14:15:00,342.08,342.3,341.98,342.04,20849.0,312.2939,312.4948,312.2026,312.2574,20849.0
2019-12-19 14:20:00,342.09,343.0,341.85,343.0,19224.0,312.3031,313.1338,312.084,313.1338,19224.0
2019-12-19 14:25:00,343.17,343.22,342.92,342.99,3316.0,313.289,313.3347,313.0608,313.1247,3316.0
2019-12-19 14:30:00,342.99,343.04,342.87,343.02,7596.0,313.1247,313.1703,313.0151,313.1521,7596.0
2019-12-19 14:35:00,343.0,343.07,342.9,343.0,9527.0,313.1338,313.1977,313.0425,313.1338,9527.0
2019-12-19 14:40:00,342.99,343.13,342.97,343.09,6826.0,313.1247,313.2525,313.1064,313.216,6826.0
2019-12-19 14:45:00,343.01,343.28,342.98,343.04,17303.0,313.143,313.3894,313.1156,313.1703,17303.0
2019-12-19 14:50:00,343.06,343.22,342.96,343.06,19137.0,313.1886,313.3347,313.0973,313.1886,19137.0
2019-12-19 14:55:00,343.06,343.49,342.98,343.0,21134.0,313.1886,313.5812,313.1156,313.1338,21134.0
2019-12-19 15:00:00,343.04,343.06,342.86,343.0,5217.0,313.1703,313.1886,313.006,313.1338,5217.0
2019-12-19 15:05:00,342.98,343.17,342.85,342.9,6214.0,313.1156,313.289,312.9969,313.0425,6214.0
2019-12-19 15:10:00,342.89,343.04,342.77,342.91,4103.0,313.0334,313.1703,312.9239,313.0517,4103.0
2019-12-19 15:15:00,342.85,342.87,342.27,342.27,15627.0,312.9969,313.0151,312.4674,312.4674,15627.0
2019-12-19 15:20:00,342.33,342.33,341.91,342.1,21021.0,312.5222,312.5222,312.1387,312.3122,21021.0
2019-12-19 15:25:00,342.03,342.11,341.91,342.02,9121.0,312.2483,312.3213,312.1387,312.2392,9121.0
2019-12-19 15:30:00,341.92,342.07,341.91,341.99,3337.0,312.1479,312.2848,312.1387,312.2118,3337.0
2019-12-19 15:35:00,341.9,342.13,341.86,341.99,9077.0,312.1296,312.3396,312.0931,312.2118,9077.0
2019-12-19 15:40:00,342.07,342.2,341.95,342.01,17485.0,312.2848,312.4035,312.1753,312.23,17485.0
2019-12-19 15:45:00,341.98,342.06,341.88,341.94,11626.0,312.2026,312.2757,312.1113,312.1661,11626.0
2019-12-19 15:50:00,341.85,342.09,341.75,341.96,11520.0,312.084,312.3031,311.9927,312.1844,11520.0
2019-12-19 15:55:00,341.89,342.16,341.87,342.0,70630.0,312.1205,312.367,312.1022,312.2209,70630.0
2019-12-20 09:30:00,343.94,344.01,342.76,343.76,148716.0,313.992,314.0559,312.9147,313.8277,148716.0
2019-12-20 09:35:00,343.76,344.31,342.8,342.81,18060.0,313.8277,314.3298,312.9512,312.9604,18060.0
2019-12-20 09:40:00,343.0,343.17,341.45,341.5,12660.0,313.1338,313.289,311.7188,311.7644,12660.0
2019-12-20 09:45:00,341.24,342.01,341.24,341.99,3496.0,311.5271,312.23,311.5271,312.2118,3496.0
2019-12-20 09:50:00,342.09,342.52,342.0,342.0,3300.0,312.3031,312.6956,312.2209,312.2209,3300.0
2019-12-20 09:55:00,341.91,342.22,341.72,342.17,4933.0,312.1387,312.4217,311.9653,312.3761,4933.0
2019-12-20 10:00:00,342.07,342.19,341.76,341.94,6163.0,312.2848,312.3944,312.0018,312.1661,6163.0
2019-12-20 10:05:00,342.0,342.19,341.0,341.67,6234.0,312.2209,312.3944,311.308,311.9196,6234.0
2019-12-20 10:10:00,341.61,341.9,341.58,341.61,944.0,311.8649,312.1296,311.8375,311.8649,944.0
2019-12-20 10:15:00,341.65,341.82,341.21,341.23,3221.0,311.9014,312.0566,311.4997,311.5179,3221.0
2019-12-20 10:20:00,341.06,341.48,341.06,341.43,14064.0,311.3627,311.7462,311.3627,311.7005,14064.0
2019-12-20 10:25:00,341.5,341.85,341.22,341.85,8072.0,311.7644,312.084,311.5088,312.084,8072.0
2019-12-20 10:30:00,341.78,341.93,341.38,341.62,19081.0,312.0201,312.157,311.6549,311.874,19081.0
2019-12-20 10:35:00,341.72,341.95,341.7,341.9,1400.0,311.9653,312.1753,311.947,312.1296,1400.0
2019-12-20 10:40:00,341.97,341.97,341.21,341.22,2976.0,312.1935,312.1935,311.4997,311.5088,2976.0
2019-12-20 10:45:00,341.32,341.66,341.32,341.4,1843.0,311.6001,311.9105,311.6001,311.6731,1843.0
2019-12-20 10:50:00,341.29,341.29,340.45,340.63,13303.0,311.5727,311.5727,310.8059,310.9702,13303.0
2019-12-20 10:55:00,340.56,340.78,340.43,340.76,6367.0,310.9063,311.1071,310.7876,311.0889,6367.0
2019-12-20 11:00:00,340.82,341.25,340.82,341.25,3629.0,311.1436,311.5362,311.1436,311.5362,3629.0
2019-12-20 11:05:00,341.19,341.33,341.14,341.22,3851.0,311.4814,311.6092,311.4358,311.5088,3851.0
2019-12-20 11:10:00,341.37,341.37,341.04,341.04,2000.0,311.6458,311.6458,311.3445,311.3445,2000.0
2019-12-20 11:15:00,341.2,342.06,341.19,342.06,3200.0,311.4906,312.2757,311.4814,312.2757,3200.0
2019-12-20 11:20:00,342.14,342.3,341.97,342.15,4937.0,312.3487,312.4948,312.1935,312.3578,4937.0
2019-12-20 11:25:00,342.17,342.3,341.96,342.3,3101.0,312.3761,312.4948,312.1844,312.4948,3101.0
2019-12-20 11:30:00,342.31,342.68,342.28,342.47,3297.0,312.5039,312.8417,312.4765,312.65,3297.0
2019-12-20 11:35:00,342.69,342.7,342.32,342.55,4400.0,312.8508,312.8599,312.513,312.723,4400.0
2019-12-20 11:40:00,342.63,343.26,342.46,343.15,7148.0,312.796,313.3712,312.6408,313.2708,7148.0
2019-12-20 11:45:00,343.31,343.32,343.23,343.31,706.0,313.4168,313.426,313.3438,313.4168,706.0
2019-12-20 11:50:00,343.45,343.45,343.2,343.32,1555.0,313.5446,313.5446,313.3164,313.426,1555.0
2019-12-20 11:55:00,343.27,343.49,342.65,342.86,5059.0,313.3803,313.5812,312.8143,313.006,5059.0
2019-12-20 12:00:00,342.77,342.9,342.55,342.9,2670.0,312.9239,313.0425,312.723,313.0425,2670.0
2019-12-20 12:05:00,342.87,342.88,342.61,342.75,3147.0,313.0151,313.0243,312.7778,312.9056,3147.0
2019-12-20 12:10:00,342.74,343.02,342.69,343.0,1196.0,312.8965,313.1521,312.8508,313.1338,1196.0
2019-12-20 12:15:00,343.05,343.21,343.05,343.1,1804.0,313.1795,313.3255,313.1795,313.2251,1804.0
2019-12-20 12:20:00,343.15,343.76,343.15,343.76,2457.0,313.2708,313.8277,313.2708,313.8277,2457.0
2019-12-20 12:25:00,343.8,344.0,343.71,343.86,5224.0,313.8642,314.0468,313.782,313.9189,5224.0
2019-12-20 12:30:00,343.86,343.86,343.61,343.71,1918.0,313.9189,313.9189,313.6907,313.782,1918.0
2019-12-20 12:35:00,343.42,343.5,343.33,343.5,1783.0,313.5173,313.5903,313.4351,313.5903,1783.0
2019-12-20 12:40:00,343.5,343.79,343.39,343.56,7202.0,313.5903,313.855,313.4899,313.6451,7202.0
2019-12-20 12:45:00,343.63,343.86,343.49,343.74,13844.0,313.709,313.9189,313.5812,313.8094,13844.0
2019-12-20 12:50:00,343.71,343.85,343.66,343.85,1500.0,313.782,313.9098,313.7364,313.9098,1500.0
2019-12-20 12:55:00,343.64,343.69,343.61,343.63,716.0,313.7181,313.7637,313.6907,313.709,716.0
2019-12-20 13:00:00,343.67,343.81,343.67,343.75,1899.0,313.7455,313.8733,313.7455,313.8185,1899.0
2019-12-20 13:05:00,343.88,344.19,343.88,344.04,4400.0,313.9372,314.2202,313.9372,314.0833,4400.0
2019-12-20 13:10:00,344.07,344.12,343.96,344.1,2179.0,314.1107,314.1563,314.0102,314.138,2179.0
2019-12-20 13:15:00,344.09,344.63,344.08,344.41,3472.0,314.1289,314.6219,314.1198,314.4211,3472.0
2019-12-20 13:20:00,344.23,344.5,344.23,344.5,700.0,314.2567,314.5032,314.2567,314.5032,700.0
2019-12-20 13:25:00,344.45,344.52,344.44,344.47,912.0,314.4576,314.5215,314.4484,314.4758,912.0
2019-12-20 13:30:00,344.49,344.49,344.2,344.45,2965.0,314.4941,314.4941,314.2293,314.4576,2965.0
2019-12-20 13:35:00,344.52,344.65,344.52,344.63,900.0,314.5215,314.6402,314.5215,314.6219,900.0
2019-12-20 13:40:00,344.75,345.11,344.74,344.96,8756.0,314.7314,315.0601,314.7223,314.9232,8756.0
2019-12-20 13:45:00,344.91,345.01,344.78,344.78,1361.0,314.8775,314.9688,314.7588,314.7588,1361.0
2019-12-20 13:50:00,344.75,344.89,344.7,344.86,1195.0,314.7314,314.8593,314.6858,314.8319,1195.0
2019-12-20 13:55:00,344.88,344.89,344.8,344.81,1697.0,314.8501,314.8593,314.7771,314.7862,1697.0
2019-12-20 14:00:00,344.82,344.83,344.75,344.82,1232.0,314.7954,314.8045,314.7314,314.7954,1232.0
2019-12-20 14:05:00,344.9,344.91,344.75,344.79,1380.0,314.8684,314.8775,314.7314,314.768,1380.0
2019-12-20 14:10:00,344.81,344.84,344.68,344.68,1593.0,314.7862,314.8136,314.6675,314.6675,1593.0
2019-12-20 14:15:00,344.67,344.67,344.21,344.21,2086.0,314.6584,314.6584,314.2385,314.2385,2086.0
2019-12-20 14:20:00,344.31,344.4,344.22,344.22,1323.0,314.3298,314.4119,314.2476,314.2476,1323.0
2019-12-20 14:25:00,344.27,344.46,344.22,344.46,701.0,314.2932,314.4667,314.2476,314.4667,701.0
2019-12-20 14:30:00,344.48,344.48,344.26,344.29,1592.0,314.485,314.485,314.2841,314.3115,1592.0
2019-12-20 14:35:00,344.11,344.19,343.97,344.01,1514.0,314.1472,314.2202,314.0194,314.0559,1514.0
2019-12-20 14:40:00,343.99,344.13,343.99,344.09,1494.0,314.0376,314.1654,314.0376,314.1289,1494.0
2019-12-20 14:45:00,344.25,344.59,344.18,344.44,4124.0,314.275,314.5854,314.2111,314.4484,4124.0
2019-12-20 14:50:00,344.64,345.06,344.64,344.95,1700.0,314.631,315.0145,314.631,314.914,1700.0
2019-12-20 14:55:00,344.91,344.97,344.53,344.82,1815.0,314.8775,314.9323,314.5306,314.7954,1815.0
2019-12-20 15:00:00,344.82,344.94,344.74,344.75,1419.0,314.7954,314.9049,314.7223,314.7314,1419.0
2019-12-20 15:05:00,344.75,344.93,344.74,344.82,1526.0,314.7314,314.8958,314.7223,314.7954,1526.0
2019-12-20 15:10:00,344.84,345.19,344.84,345.18,3570.0,314.8136,315.1331,314.8136,315.124,3570.0
2019-12-20 15:15:00,345.26,345.53,345.15,345.42,3583.0,315.197,315.4435,315.0966,315.3431,3583.0
2019-12-20 15:20:00,345.51,345.56,345.21,345.5,2425.0,315.4253,315.4709,315.1514,315.4161,2425.0
2019-12-20 15:25:00,345.56,345.59,345.35,345.41,4261.0,315.4709,315.4983,315.2792,315.334,4261.0
2019-12-20 15:30:00,345.43,345.9,345.43,345.84,6606.0,315.3522,315.7813,315.3522,315.7265,6606.0
2019-12-20 15:35:00,345.88,346.19,345.86,346.12,6511.0,315.7631,316.0461,315.7448,315.9822,6511.0
2019-12-20 15:40:00,346.07,346.13,345.93,346.11,10855.0,315.9365,315.9913,315.8087,315.973,10855.0
2019-12-20 15:45:00,346.11,346.13,345.83,346.02,7136.0,315.973,315.9913,315.7174,315.8909,7136.0
2019-12-20 15:50:00,346.05,346.22,345.72,346.03,15728.0,315.9183,316.0735,315.617,315.9,15728.0
2019-12-20 15:55:00,346.07,346.17,345.8,346.0,42925.0,315.9365,316.0278,315.69,315.8726,42925.0
2019-12-23 09:30:00,348.54,348.54,347.37,348.16,13822.0,318.1914,318.1914,317.1233,317.8445,13822.0
2019-12-23 09:35:00,348.23,348.45,346.5,347.08,10237.0,317.9084,318.1093,316.3291,316.8586,10237.0
2019-12-23 09:40:00,347.06,347.77,347.01,347.77,3421.0,316.8403,317.4885,316.7947,317.4885,3421.0
2019-12-23 09:45:00,347.9,348.34,347.43,348.18,4663.0,317.6072,318.0089,317.1781,317.8628,4663.0
2019-12-23 09:50:00,348.08,348.42,347.9,348.42,5976.0,317.7715,318.0819,317.6072,318.0819,5976.0
2019-12-23 09:55:00,348.46,349.0,348.11,348.36,6721.0,318.1184,318.6114,317.7989,318.0271,6721.0
2019-12-23 10:00:00,348.52,348.81,348.45,348.81,2202.0,318.1732,318.4379,318.1093,318.4379,2202.0
2019-12-23 10:05:00,348.77,348.77,348.47,348.48,3246.0,318.4014,318.4014,318.1275,318.1367,3246.0
2019-12-23 10:10:00,348.58,348.78,347.71,347.71,3714.0,318.228,318.4105,317.4337,317.4337,3714.0
2019-12-23 10:15:00,347.82,348.0,347.77,348.0,1925.0,317.5341,317.6985,317.4885,317.6985,1925.0
2019-12-23 10:20:00,348.1,348.11,347.88,348.03,1000.0,317.7898,317.7989,317.5889,317.7258,1000.0
2019-12-23 10:25:00,348.0,348.0,346.86,346.96,4152.0,317.6985,317.6985,316.6577,316.749,4152.0
2019-12-23 10:30:00,347.04,347.36,347.04,347.36,500.0,316.8221,317.1142,316.8221,317.1142,500.0
2019-12-23 10:35:00,347.11,347.49,347.1,347.49,1892.0,316.886,317.2329,316.8768,317.2329,1892.0
2019-12-23 10:40:00,347.65,348.16,347.64,348.16,2200.0,317.3789,317.8445,317.3698,317.8445,2200.0
2019-12-23 10:45:00,348.24,348.24,347.86,348.23,1748.0,317.9176,317.9176,317.5706,317.9084,1748.0
2019-12-23 10:50:00,348.25,348.41,348.13,348.22,2171.0,317.9267,318.0728,317.8171,317.8993,2171.0
2019-12-23 10:55:00,348.27,348.93,348.27,348.81,2462.0,317.9449,318.5475,317.9449,318.4379,2462.0
2019-12-23 11:00:00,348.79,348.85,348.67,348.85,2658.0,318.4197,318.4744,318.3101,318.4744,2658.0
2019-12-23 11:05:00,348.72,348.83,348.52,348.64,3246.0,318.3558,318.4562,318.1732,318.2827,3246.0
2019-12-23 11:10:00,348.54,348.69,348.49,348.56,1400.0,318.1914,318.3284,318.1458,318.2097,1400.0
2019-12-23 11:15:00,348.39,348.45,348.28,348.28,1508.0,318.0545,318.1093,317.9541,317.9541,1508.0
2019-12-23 11:20:00,348.27,348.65,348.26,348.65,1624.0,317.9449,318.2919,317.9358,318.2919,1624.0
2019-12-23 11:25:00,348.6,348.6,348.4,348.5,1000.0,318.2462,318.2462,318.0636,318.1549,1000.0
2019-12-23 11:30:00,348.6,348.77,348.6,348.77,2095.0,318.2462,318.4014,318.2462,318.4014,2095.0
2019-12-23 11:35:00,348.8,348.91,348.8,348.84,800.0,318.4288,318.5292,318.4288,318.4653,800.0
2019-12-23 11:40:00,348.72,349.1,348.72,349.05,6057.0,318.3558,318.7027,318.3558,318.657,6057.0
2019-12-23 11:45:00,348.88,348.94,348.7,348.71,1398.0,318.5018,318.5566,318.3375,318.3466,1398.0
2019-12-23 11:50:00,348.8,349.1,348.8,349.1,2000.0,318.4288,318.7027,318.4288,318.7027,2000.0
2019-12-23 11:55:00,348.99,349.06,348.83,349.04,4479.0,318.6023,318.6662,318.4562,318.6479,4479.0
2019-12-23 12:00:00,349.0,349.11,348.7,348.85,4422.0,318.6114,318.7118,318.3375,318.4744,4422.0
2019-12-23 12:05:00,348.92,349.12,348.83,349.12,4707.0,318.5384,318.7209,318.4562,318.7209,4707.0
2019-12-23 12:10:00,349.23,349.48,349.23,349.46,1784.0,318.8214,319.0496,318.8214,319.0313,1784.0
2019-12-23 12:15:00,349.45,349.45,349.1,349.28,1000.0,319.0222,319.0222,318.7027,318.867,1000.0
2019-12-23 12:20:00,349.15,349.48,349.15,349.35,3179.0,318.7483,319.0496,318.7483,318.9309,3179.0
2019-12-23 12:25:00,349.35,349.35,348.54,348.62,3601.0,318.9309,318.9309,318.1914,318.2645,3601.0
2019-12-23 12:30:00,348.69,348.73,348.48,348.58,2141.0,318.3284,318.3649,318.1367,318.228,2141.0
2019-12-23 12:35:00,348.41,348.41,348.19,348.19,799.0,318.0728,318.0728,317.8719,317.8719,799.0
2019-12-23 12:40:00,348.3,348.46,348.19,348.19,1800.0,317.9723,318.1184,317.8719,317.8719,1800.0
2019-12-23 12:45:00,348.35,348.44,348.33,348.44,700.0,318.018,318.1001,317.9997,318.1001,700.0
2019-12-23 12:50:00,348.47,348.64,348.44,348.55,700.0,318.1275,318.2827,318.1001,318.2006,700.0
2019-12-23 12:55:00,348.46,348.7,348.42,348.63,1488.0,318.1184,318.3375,318.0819,318.2736,1488.0
2019-12-23 13:00:00,348.61,348.78,348.6,348.68,1862.0,318.2553,318.4105,318.2462,318.3192,1862.0
2019-12-23 13:05:00,348.71,348.99,348.71,348.9,1932.0,318.3466,318.6023,318.3466,318.5201,1932.0
2019-12-23 13:10:00,348.97,349.11,348.97,349.11,1282.0,318.584,318.7118,318.584,318.7118,1282.0
2019-12-23 13:15:00,349.08,349.22,349.04,349.16,2818.0,318.6844,318.8122,318.6479,318.7575,2818.0
2019-12-23 13:20:00,349.19,349.47,349.19,349.47,3300.0,318.7848,319.0405,318.7848,319.0405,3300.0
2019-12-23 13:25:00,349.44,349.64,349.43,349.55,3744.0,319.0131,319.1957,319.0039,319.1135,3744.0
2019-12-23 13:30:00,349.53,349.67,349.42,349.67,3010.0,319.0952,319.223,318.9948,319.223,3010.0
2019-12-23 13:35:00,349.7,349.84,349.68,349.84,1200.0,319.2504,319.3782,319.2322,319.3782,1200.0
2019-12-23 13:40:00,349.85,349.95,349.48,349.59,4375.0,319.3874,319.4787,319.0496,319.15,4375.0
2019-12-23 13:45:00,349.65,349.94,349.54,349.94,2402.0,319.2048,319.4695,319.1044,319.4695,2402.0
2019-12-23 13:50:00,349.89,350.06,349.84,350.05,4066.0,319.4239,319.5791,319.3782,319.57,4066.0
2019-12-23 13:55:00,350.07,350.4,350.05,350.4,3003.0,319.5882,319.8895,319.57,319.8895,3003.0
2019-12-23 14:00:00,350.36,350.46,350.34,350.38,2535.0,319.853,319.9443,319.8347,319.8712,2535.0
2019-12-23 14:05:00,350.41,350.79,350.37,350.59,7337.0,319.8986,320.2455,319.8621,320.0629,7337.0
2019-12-23 14:10:00,350.55,350.55,349.93,350.26,3394.0,320.0264,320.0264,319.4604,319.7617,3394.0
2019-12-23 14:15:00,350.18,350.22,349.97,349.98,2100.0,319.6886,319.7252,319.4969,319.5061,2100.0
2019-12-23 14:20:00,349.82,350.19,349.82,350.19,1943.0,319.36,319.6978,319.36,319.6978,1943.0
2019-12-23 14:25:00,350.18,350.25,350.0,350.2,1500.0,319.6886,319.7525,319.5243,319.7069,1500.0
2019-12-23 14:30:00,350.26,350.27,349.72,350.12,3571.0,319.7617,319.7708,319.2687,319.6339,3571.0
2019-12-23 14:35:00,350.12,350.25,349.92,350.23,2079.0,319.6339,319.7525,319.4513,319.7343,2079.0
2019-12-23 14:40:00,350.2,350.21,349.94,349.99,2895.0,319.7069,319.716,319.4695,319.5152,2895.0
2019-12-23 14:45:00,350.0,350.25,349.93,350.17,4474.0,319.5243,319.7525,319.4604,319.6795,4474.0
2019-12-23 14:50:00,350.15,350.51,350.14,350.31,3945.0,319.6613,319.9899,319.6521,319.8073,3945.0
2019-12-23 14:55:00,350.26,350.37,350.13,350.32,1300.0,319.7617,319.8621,319.643,319.8164,1300.0
2019-12-23 15:00:00,350.26,350.57,350.17,350.57,4877.0,319.7617,320.0447,319.6795,320.0447,4877.0
2019-12-23 15:05:00,350.49,350.9,350.48,350.86,5525.0,319.9716,320.3459,319.9625,320.3094,5525.0
2019-12-23 15:10:00,350.85,350.89,350.37,350.55,8088.0,320.3003,320.3368,319.8621,320.0264,8088.0
2019-12-23 15:15:00,350.49,350.75,350.31,350.75,18791.0,319.9716,320.209,319.8073,320.209,18791.0
2019-12-23 15:20:00,350.75,350.75,350.47,350.52,6003.0,320.209,320.209,319.9534,319.999,6003.0
2019-12-23 15:25:00,350.48,350.52,349.86,350.0,4828.0,319.9625,319.999,319.3965,319.5243,4828.0
2019-12-23 15:30:00,350.0,350.0,349.38,349.57,4026.0,319.5243,319.5243,318.9583,319.1318,4026.0
2019-12-23 15:35:00,349.5,349.5,348.75,348.79,3410.0,319.0678,319.0678,318.3832,318.4197,3410.0
2019-12-23 15:40:00,348.82,348.96,348.64,348.77,4635.0,318.4471,318.5749,318.2827,318.4014,4635.0
2019-12-23 15:45:00,348.78,349.16,348.71,349.01,8225.0,318.4105,318.7575,318.3466,318.6205,8225.0
2019-12-23 15:50:00,349.07,349.15,348.53,348.59,15442.0,318.6753,318.7483,318.1823,318.2371,15442.0
2019-12-23 15:55:00,348.59,348.69,348.04,348.16,40648.0,318.2371,318.3284,317.735,317.8445,40648.0
2019-12-24 09:30:00,348.82,349.08,347.51,347.6,6054.0,318.4471,318.6844,317.2511,317.3333,6054.0
2019-12-24 09:35:00,347.89,347.9,347.22,347.22,3100.0,317.598,317.6072,316.9864,316.9864,3100.0
2019-12-24 09:40:00,347.22,347.22,346.78,346.97,2200.0,316.9864,316.9864,316.5847,316.7581,2200.0
2019-12-24 09:45:00,346.5,346.69,346.01,346.14,3085.0,316.3291,316.5025,315.8817,316.0004,3085.0
2019-12-24 09:50:00,346.04,346.27,345.82,346.22,1880.0,315.9091,316.1191,315.7083,316.0735,1880.0
2019-12-24 09:55:00,346.27,346.38,346.1,346.17,3906.0,316.1191,316.2195,315.9639,316.0278,3906.0
2019-12-24 10:00:00,346.17,346.62,346.06,346.57,4614.0,316.0278,316.4386,315.9274,316.393,4614.0
2019-12-24 10:05:00,346.49,347.67,346.48,347.67,4655.0,316.3199,317.3972,316.3108,317.3972,4655.0
2019-12-24 10:10:00,347.72,347.72,347.26,347.69,2500.0,317.4428,317.4428,317.0229,317.4155,2500.0
2019-12-24 10:15:00,347.83,348.2,347.6,348.17,4000.0,317.5433,317.881,317.3333,317.8537,4000.0
2019-12-24 10:20:00,348.15,348.61,348.03,348.61,2705.0,317.8354,318.2553,317.7258,318.2553,2705.0
2019-12-24 10:25:00,348.41,348.8,348.41,348.8,3300.0,318.0728,318.4288,318.0728,318.4288,3300.0
2019-12-24 10:30:00,348.66,349.0,348.65,348.76,3813.0,318.301,318.6114,318.2919,318.3923,3813.0
2019-12-24 10:35:00,348.76,348.76,348.32,348.32,1554.0,318.3923,318.3923,317.9906,317.9906,1554.0
2019-12-24 10:40:00,348.34,348.65,348.29,348.65,2325.0,318.0089,318.2919,317.9632,318.2919,2325.0
2019-12-24 10:45:00,348.65,348.76,348.03,348.3,2622.0,318.2919,318.3923,317.7258,317.9723,2622.0
2019-12-24 10:50:00,348.2,348.59,348.19,348.47,1450.0,317.881,318.2371,317.8719,318.1275,1450.0
2019-12-24 10:55:00,348.54,348.54,347.96,348.12,1956.0,318.1914,318.1914,317.6619,317.808,1956.0
2019-12-24 11:00:00,347.96,348.34,347.84,348.25,2725.0,317.6619,318.0089,317.5524,317.9267,2725.0
2019-12-24 11:05:00,348.29,348.37,347.94,348.07,3800.0,317.9632,318.0362,317.6437,317.7624,3800.0
2019-12-24 11:10:00,348.12,348.54,348.11,348.4,3958.0,317.808,318.1914,317.7989,318.0636,3958.0
2019-12-24 11:15:00,348.43,348.43,348.1,348.15,4412.0,318.091,318.091,317.7898,317.8354,4412.0
2019-12-24 11:20:00,348.08,348.08,347.69,347.78,2952.0,317.7715,317.7715,317.4155,317.4976,2952.0
2019-12-24 11:25:00,347.75,347.75,347.43,347.6,2100.0,317.4702,317.4702,317.1781,317.3333,2100.0
2019-12-24 11:30:00,347.61,347.62,347.19,347.19,1409.0,317.3424,317.3515,316.959,316.959,1409.0
2019-12-24 11:35:00,347.19,347.19,346.75,346.75,2300.0,316.959,316.959,316.5573,316.5573,2300.0
2019-12-24 11:40:00,346.82,347.22,346.82,346.91,1865.0,316.6212,316.9864,316.6212,316.7034,1865.0
2019-12-24 11:45:00,346.98,347.06,346.79,346.79,1300.0,316.7673,316.8403,316.5938,316.5938,1300.0
2019-12-24 11:50:00,346.71,346.71,346.38,346.45,2152.0,316.5208,316.5208,316.2195,316.2834,2152.0
2019-12-24 11:55:00,346.43,346.62,346.38,346.46,2350.0,316.2652,316.4386,316.2195,316.2926,2350.0
2019-12-24 12:00:00,346.4,346.9,346.4,346.72,2813.0,316.2378,316.6942,316.2378,316.5299,2813.0
2019-12-24 12:05:00,346.67,346.67,346.26,346.29,2313.0,316.4843,316.4843,316.11,316.1374,2313.0
2019-12-24 12:10:00,346.27,346.64,346.12,346.62,3414.0,316.1191,316.4569,315.9822,316.4386,3414.0
2019-12-24 12:15:00,346.65,346.83,346.53,346.83,1949.0,316.466,316.6303,316.3565,316.6303,1949.0
2019-12-24 12:20:00,346.81,346.92,346.73,346.8,3831.0,316.6121,316.7125,316.539,316.6029,3831.0
2019-12-24 12:25:00,346.82,347.07,346.82,347.0,2226.0,316.6212,316.8494,316.6212,316.7855,2226.0
2019-12-24 12:30:00,346.88,347.04,346.86,346.88,4602.0,316.676,316.8221,316.6577,316.676,4602.0
2019-12-24 12:35:00,346.93,347.37,346.87,347.18,3128.0,316.7216,317.1233,316.6669,316.9499,3128.0
2019-12-24 12:40:00,347.13,347.17,347.03,347.13,3912.0,316.9042,316.9407,316.8129,316.9042,3912.0
2019-12-24 12:45:00,347.21,347.21,347.0,347.21,4355.0,316.9772,316.9772,316.7855,316.9772,4355.0
2019-12-24 12:50:00,347.23,347.24,347.05,347.06,5850.0,316.9955,317.0046,316.8312,316.8403,5850.0
2019-12-24 12:55:00,347.01,347.14,346.87,346.92,5580.0,316.7947,316.9133,316.6669,316.7125,5580.0
2019-12-26 09:30:00,347.63,348.89,347.36,348.85,3716.0,317.3607,318.511,317.1142,318.4744,3716.0
2019-12-26 09:35:00,348.64,348.98,348.45,348.75,2250.0,318.2827,318.5931,318.1093,318.3832,2250.0
2019-12-26 09:40:00,348.61,348.64,348.39,348.39,716.0,318.2553,318.2827,318.0545,318.0545,716.0
2019-12-26 09:45:00,348.34,348.68,348.34,348.63,1370.0,318.0089,318.3192,318.0089,318.2736,1370.0
2019-12-26 09:50:00,348.41,348.41,347.45,347.55,1500.0,318.0728,318.0728,317.1963,317.2876,1500.0
2019-12-26 09:55:00,347.42,347.58,347.23,347.58,1155.0,317.169,317.315,316.9955,317.315,1155.0
2019-12-26 10:00:00,347.8,347.99,347.59,347.78,3190.0,317.5159,317.6893,317.3242,317.4976,3190.0
2019-12-26 10:05:00,347.53,347.79,347.52,347.79,814.0,317.2694,317.5067,317.2603,317.5067,814.0
2019-12-26 10:10:00,347.72,348.11,347.72,348.05,700.0,317.4428,317.7989,317.4428,317.7441,700.0
2019-12-26 10:15:00,348.11,348.12,347.8,347.8,1050.0,317.7989,317.808,317.5159,317.5159,1050.0
2019-12-26 10:20:00,347.75,347.75,347.67,347.67,1000.0,317.4702,317.4702,317.3972,317.3972,1000.0
2019-12-26 10:25:00,347.67,347.75,347.55,347.74,942.0,317.3972,317.4702,317.2876,317.4611,942.0
2019-12-26 10:30:00,347.69,347.69,347.58,347.58,303.0,317.4155,317.4155,317.315,317.315,303.0
2019-12-26 10:35:00,347.7,347.9,347.58,347.63,2700.0,317.4246,317.6072,317.315,317.3607,2700.0
2019-12-26 10:40:00,347.76,347.9,347.58,347.8,1547.0,317.4794,317.6072,317.315,317.5159,1547.0
2019-12-26 10:45:00,347.81,347.82,347.52,347.52,627.0,317.525,317.5341,317.2603,317.2603,627.0
2019-12-26 10:50:00,347.44,347.57,347.44,347.54,600.0,317.1872,317.3059,317.1872,317.2785,600.0
2019-12-26 10:55:00,347.93,347.93,347.72,347.73,600.0,317.6346,317.6346,317.4428,317.452,600.0
2019-12-26 11:00:00,347.75,347.86,347.71,347.71,1664.0,317.4702,317.5706,317.4337,317.4337,1664.0
2019-12-26 11:05:00,347.71,347.71,347.71,347.71,100.0,317.4337,317.4337,317.4337,317.4337,100.0
2019-12-26 11:10:00,347.72,347.72,347.72,347.72,100.0,317.4428,317.4428,317.4428,317.4428,100.0
2019-12-26 11:15:00,347.71,347.98,347.54,347.98,2047.0,317.4337,317.6802,317.2785,317.6802,2047.0
2019-12-26 11:20:00,347.95,348.23,347.89,347.89,3351.0,317.6528,317.9084,317.598,317.598,3351.0
2019-12-26 11:25:00,347.98,347.98,347.73,347.84,939.0,317.6802,317.6802,317.452,317.5524,939.0
2019-12-26 11:30:00,347.55,347.63,347.35,347.63,2700.0,317.2876,317.3607,317.1051,317.3607,2700.0
2019-12-26 11:35:00,347.46,347.6,347.23,347.23,4172.0,317.2055,317.3333,316.9955,316.9955,4172.0
2019-12-26 11:40:00,347.32,347.32,347.01,347.01,1050.0,317.0777,317.0777,316.7947,316.7947,1050.0
2019-12-26 11:45:00,346.84,346.97,346.84,346.96,1800.0,316.6395,316.7581,316.6395,316.749,1800.0
2019-12-26 11:50:00,346.91,346.93,346.71,346.76,1192.0,316.7034,316.7216,316.5208,316.5664,1192.0
2019-12-26 11:55:00,346.84,346.84,346.36,346.36,2132.0,316.6395,316.6395,316.2013,316.2013,2132.0
2019-12-26 12:00:00,346.44,346.73,346.33,346.73,3784.0,316.2743,316.539,316.1739,316.539,3784.0
2019-12-26 12:05:00,346.69,346.69,346.69,346.69,100.0,316.5025,316.5025,316.5025,316.5025,100.0
2019-12-26 12:10:00,346.64,346.72,346.64,346.67,2450.0,316.4569,316.5299,316.4569,316.4843,2450.0
2019-12-26 12:15:00,346.61,346.78,346.61,346.69,1798.0,316.4295,316.5847,316.4295,316.5025,1798.0
2019-12-26 12:20:00,346.51,346.51,346.51,346.51,102.0,316.3382,316.3382,316.3382,316.3382,102.0
2019-12-26 12:25:00,346.54,346.55,346.16,346.16,6047.0,316.3656,316.3747,316.0187,316.0187,6047.0
2019-12-26 12:30:00,346.28,346.28,346.28,346.28,300.0,316.1282,316.1282,316.1282,316.1282,300.0
2019-12-26 12:35:00,346.2,346.29,346.14,346.23,2142.0,316.0552,316.1374,316.0004,316.0826,2142.0
2019-12-26 12:40:00,346.28,346.38,346.2,346.2,1288.0,316.1282,316.2195,316.0552,316.0552,1288.0
2019-12-26 12:45:00,346.15,346.25,346.14,346.25,600.0,316.0095,316.1008,316.0004,316.1008,600.0
2019-12-26 12:50:00,346.25,346.25,346.25,346.25,0.0,316.1008,316.1008,316.1008,316.1008,0.0
2019-12-26 12:55:00,346.23,346.34,346.06,346.18,1830.0,316.0826,316.183,315.9274,316.0369,1830.0
2019-12-26 13:00:00,346.14,346.37,346.02,346.37,2547.0,316.0004,316.2104,315.8909,316.2104,2547.0
2019-12-26 13:05:00,346.4,346.4,346.4,346.4,100.0,316.2378,316.2378,316.2378,316.2378,100.0
2019-12-26 13:10:00,346.4,346.4,346.4,346.4,0.0,316.2378,316.2378,316.2378,316.2378,0.0
2019-12-26 13:15:00,346.71,346.84,346.46,346.5,4000.0,316.5208,316.6395,316.2926,316.3291,4000.0
2019-12-26 13:20:00,346.5,346.5,346.41,346.43,500.0,316.3291,316.3291,316.2469,316.2652,500.0
2019-12-26 13:25:00,346.46,346.46,346.04,346.05,2920.0,316.2926,316.2926,315.9091,315.9183,2920.0
2019-12-26 13:30:00,346.2,346.25,346.19,346.22,916.0,316.0552,316.1008,316.0461,316.0735,916.0
2019-12-26 13:35:00,346.3,346.43,346.3,346.43,300.0,316.1465,316.2652,316.1465,316.2652,300.0
2019-12-26 13:40:00,346.55,346.58,346.22,346.34,6780.0,316.3747,316.4021,316.0735,316.183,6780.0
2019-12-26 13:45:00,346.54,346.54,346.19,346.24,4660.0,316.3656,316.3656,316.0461,316.0917,4660.0
2019-12-26 13:50:00,346.2,346.25,346.09,346.16,2300.0,316.0552,316.1008,315.9548,316.0187,2300.0
2019-12-26 13:55:00,346.11,346.46,346.11,346.45,1810.0,315.973,316.2926,315.973,316.2834,1810.0
2019-12-26 14:00:00,346.73,347.17,346.73,347.17,1365.0,316.539,316.9407,316.539,316.9407,1365.0
2019-12-26 14:05:00,347.03,347.05,346.77,347.04,3294.0,316.8129,316.8312,316.5756,316.8221,3294.0
2019-12-26 14:10:00,347.1,347.45,347.02,347.45,1814.0,316.8768,317.1963,316.8038,317.1963,1814.0
2019-12-26 14:15:00,347.43,347.44,347.32,347.32,800.0,317.1781,317.1872,317.0777,317.0777,800.0
2019-12-26 14:20:00,347.2,347.49,347.17,347.49,2200.0,316.9681,317.2329,316.9407,317.2329,2200.0
2019-12-26 14:25:00,347.43,347.53,347.39,347.5,600.0,317.1781,317.2694,317.1416,317.242,600.0
2019-12-26 14:30:00,347.46,347.46,347.19,347.2,1432.0,317.2055,317.2055,316.959,316.9681,1432.0
2019-12-26 14:35:00,347.2,347.4,347.2,347.39,400.0,316.9681,317.1507,316.9681,317.1416,400.0
2019-12-26 14:40:00,347.33,347.61,347.33,347.5,1470.0,317.0868,317.3424,317.0868,317.242,1470.0
2019-12-26 14:45:00,347.45,347.51,347.21,347.32,1245.0,317.1963,317.2511,316.9772,317.0777,1245.0
2019-12-26 14:50:00,347.33,347.5,347.26,347.36,1157.0,317.0868,317.242,317.0229,317.1142,1157.0
2019-12-26 14:55:00,347.56,347.56,347.18,347.18,1104.0,317.2968,317.2968,316.9499,316.9499,1104.0
2019-12-26 15:00:00,347.18,347.33,347.18,347.25,1418.0,316.9499,317.0868,316.9499,317.0138,1418.0
2019-12-26 15:05:00,347.27,347.31,347.03,347.11,3541.0,317.032,317.0685,316.8129,316.886,3541.0
2019-12-26 15:10:00,347.0,347.34,347.0,347.19,900.0,316.7855,317.0959,316.7855,316.959,900.0
2019-12-26 15:15:00,347.25,347.56,347.25,347.44,1813.0,317.0138,317.2968,317.0138,317.1872,1813.0
2019-12-26 15:20:00,347.43,347.7,347.43,347.7,1000.0,317.1781,317.4246,317.1781,317.4246,1000.0
2019-12-26 15:25:00,347.64,347.64,347.49,347.64,1000.0,317.3698,317.3698,317.2329,317.3698,1000.0
2019-12-26 15:30:00,347.68,347.79,347.54,347.56,3851.0,317.4063,317.5067,317.2785,317.2968,3851.0
2019-12-26 15:35:00,347.55,347.55,347.2,347.22,5131.0,317.2876,317.2876,316.9681,316.9864,5131.0
2019-12-26 15:40:00,347.28,347.76,347.24,347.73,8166.0,317.0412,317.4794,317.0046,317.452,8166.0
2019-12-26 15:45:00,347.65,347.82,347.51,347.59,4002.0,317.3789,317.5341,317.2511,317.3242,4002.0
2019-12-26 15:50:00,347.58,347.73,347.54,347.61,8520.0,317.315,317.452,317.2785,317.3424,8520.0
2019-12-26 15:55:00,347.5,347.92,347.27,347.92,17723.0,317.242,317.6254,317.032,317.6254,17723.0
2019-12-27 09:30:00,348.5,349.0,348.38,348.58,4511.0,318.1549,318.6114,318.0454,318.228,4511.0
2019-12-27 09:35:00,348.56,348.75,347.58,347.67,2746.0,318.2097,318.3832,317.315,317.3972,2746.0
2019-12-27 09:40:00,347.58,347.67,347.23,347.57,1872.0,317.315,317.3972,316.9955,317.3059,1872.0
2019-12-27 09:45:00,347.57,347.57,347.36,347.45,1273.0,317.3059,317.3059,317.1142,317.1963,1273.0
2019-12-27 09:50:00,347.44,347.48,347.31,347.47,1300.0,317.1872,317.2237,317.0685,317.2146,1300.0
2019-12-27 09:55:00,347.43,347.43,347.02,347.19,1200.0,317.1781,317.1781,316.8038,316.959,1200.0
2019-12-27 10:00:00,347.38,347.44,347.07,347.2,1400.0,317.1324,317.1872,316.8494,316.9681,1400.0
2019-12-27 10:05:00,347.3,348.0,347.29,347.75,2932.0,317.0594,317.6985,317.0503,317.4702,2932.0
2019-12-27 10:10:00,347.64,347.74,347.33,347.58,2480.0,317.3698,317.4611,317.0868,317.315,2480.0
2019-12-27 10:15:00,347.53,347.53,347.09,347.18,700.0,317.2694,317.2694,316.8677,316.9499,700.0
2019-12-27 10:20:00,347.2,347.45,347.2,347.45,847.0,316.9681,317.1963,316.9681,317.1963,847.0
2019-12-27 10:25:00,347.59,347.61,347.37,347.37,640.0,317.3242,317.3424,317.1233,317.1233,640.0
2019-12-27 10:30:00,347.19,347.22,347.02,347.07,900.0,316.959,316.9864,316.8038,316.8494,900.0
2019-12-27 10:35:00,347.26,347.26,346.76,346.87,2371.0,317.0229,317.0229,316.5664,316.6669,2371.0
2019-12-27 10:40:00,346.8,346.8,346.36,346.37,1517.0,316.6029,316.6029,316.2013,316.2104,1517.0
2019-12-27 10:45:00,346.43,346.5,346.25,346.29,1921.0,316.2652,316.3291,316.1008,316.1374,1921.0
2019-12-27 10:50:00,346.39,346.77,346.26,346.26,3255.0,316.2286,316.5756,316.11,316.11,3255.0
2019-12-27 10:55:00,346.29,346.41,345.42,345.5,9968.0,316.1374,316.2469,315.3431,315.4161,9968.0
2019-12-27 11:00:00,345.86,346.51,345.86,346.51,570.0,315.7448,316.3382,315.7448,316.3382,570.0
2019-12-27 11:05:00,346.4,346.5,346.27,346.28,1528.0,316.2378,316.3291,316.1191,316.1282,1528.0
2019-12-27 11:10:00,346.16,346.51,346.08,346.44,2000.0,316.0187,316.3382,315.9456,316.2743,2000.0
2019-12-27 11:15:00,346.5,346.79,346.49,346.49,1134.0,316.3291,316.5938,316.3199,316.3199,1134.0
2019-12-27 11:20:00,346.63,346.78,346.56,346.78,400.0,316.4478,316.5847,316.3838,316.5847,400.0
2019-12-27 11:25:00,346.78,347.12,346.76,347.06,1450.0,316.5847,316.8951,316.5664,316.8403,1450.0
2019-12-27 11:30:00,346.98,347.25,346.98,347.25,2730.0,316.7673,317.0138,316.7673,317.0138,2730.0
2019-12-27 11:35:00,347.29,347.29,347.11,347.11,497.0,317.0503,317.0503,316.886,316.886,497.0
2019-12-27 11:40:00,347.02,347.02,346.98,346.98,200.0,316.8038,316.8038,316.7673,316.7673,200.0
2019-12-27 11:45:00,346.68,347.13,346.68,347.04,3344.0,316.4934,316.9042,316.4934,316.8221,3344.0
2019-12-27 11:50:00,346.76,347.22,346.75,347.14,2200.0,316.5664,316.9864,316.5573,316.9133,2200.0
2019-12-27 11:55:00,347.05,347.05,346.8,346.81,550.0,316.8312,316.8312,316.6029,316.6121,550.0
2019-12-27 12:00:00,346.94,347.25,346.93,347.03,2000.0,316.7308,317.0138,316.7216,316.8129,2000.0
2019-12-27 12:05:00,347.1,347.34,347.02,347.34,3300.0,316.8768,317.0959,316.8038,317.0959,3300.0
2019-12-27 12:10:00,347.41,347.41,347.36,347.37,700.0,317.1598,317.1598,317.1142,317.1233,700.0
2019-12-27 12:15:00,347.52,347.59,347.4,347.58,2526.0,317.2603,317.3242,317.1507,317.315,2526.0
2019-12-27 12:20:00,347.5,347.59,347.18,347.18,2100.0,317.242,317.3242,316.9499,316.9499,2100.0
2019-12-27 12:25:00,347.24,347.24,346.94,346.94,826.0,317.0046,317.0046,316.7308,316.7308,826.0
2019-12-27 12:30:00,347.09,347.22,347.09,347.12,700.0,316.8677,316.9864,316.8677,316.8951,700.0
2019-12-27 12:35:00,347.15,347.5,347.15,347.5,935.0,316.9225,317.242,316.9225,317.242,935.0
2019-12-27 12:40:00,347.42,347.5,347.17,347.23,1463.0,317.169,317.242,316.9407,316.9955,1463.0
2019-12-27 12:45:00,347.18,347.55,347.16,347.16,2582.0,316.9499,317.2876,316.9316,316.9316,2582.0
2019-12-27 12:50:00,347.39,347.51,347.15,347.51,4325.0,317.1416,317.2511,316.9225,317.2511,4325.0
2019-12-27 12:55:00,347.6,347.88,347.44,347.66,2147.0,317.3333,317.5889,317.1872,317.3881,2147.0
2019-12-27 13:00:00,347.84,347.84,347.61,347.61,1600.0,317.5524,317.5524,317.3424,317.3424,1600.0
2019-12-27 13:05:00,347.61,347.72,347.5,347.72,1850.0,317.3424,317.4428,317.242,317.4428,1850.0
2019-12-27 13:10:00,347.53,347.61,347.44,347.52,3401.0,317.2694,317.3424,317.1872,317.2603,3401.0
2019-12-27 13:15:00,347.53,347.54,347.35,347.42,1700.0,317.2694,317.2785,317.1051,317.169,1700.0
2019-12-27 13:20:00,347.53,347.53,347.31,347.31,725.0,317.2694,317.2694,317.0685,317.0685,725.0
2019-12-27 13:25:00,347.4,347.52,347.13,347.13,4990.0,317.1507,317.2603,316.9042,316.9042,4990.0
2019-12-27 13:30:00,347.09,347.09,346.91,347.08,2362.0,316.8677,316.8677,316.7034,316.8586,2362.0
2019-12-27 13:35:00,347.1,347.18,346.92,346.97,3432.0,316.8768,316.9499,316.7125,316.7581,3432.0
2019-12-27 13:40:00,346.97,346.97,346.97,346.97,0.0,316.7581,316.7581,316.7581,316.7581,0.0
2019-12-27 13:45:00,347.06,347.07,346.9,347.04,1000.0,316.8403,316.8494,316.6942,316.8221,1000.0
2019-12-27 13:50:00,347.04,347.09,346.89,346.92,500.0,316.8221,316.8677,316.6851,316.7125,500.0
2019-12-27 13:55:00,346.92,347.18,346.86,347.18,1820.0,316.7125,316.9499,316.6577,316.9499,1820.0
2019-12-27 14:00:00,347.16,347.16,347.12,347.12,258.0,316.9316,316.9316,316.8951,316.8951,258.0
2019-12-27 14:05:00,347.12,347.12,346.92,347.08,1625.0,316.8951,316.8951,316.7125,316.8586,1625.0
2019-12-27 14:10:00,347.17,347.43,347.17,347.42,900.0,316.9407,317.1781,316.9407,317.169,900.0
2019-12-27 14:15:00,347.52,347.52,347.12,347.3,915.0,317.2603,317.2603,316.8951,317.0594,915.0
2019-12-27 14:20:00,347.29,347.59,347.21,347.56,1800.0,317.0503,317.3242,316.9772,317.2968,1800.0
2019-12-27 14:25:00,347.59,347.66,347.52,347.56,1100.0,317.3242,317.3881,317.2603,317.2968,1100.0
2019-12-27 14:30:00,347.65,347.74,347.63,347.69,1829.0,317.3789,317.4611,317.3607,317.4155,1829.0
2019-12-27 14:35:00,347.74,347.77,347.74,347.77,600.0,317.4611,317.4885,317.4611,317.4885,600.0
2019-12-27 14:40:00,347.83,348.0,347.8,347.88,2006.0,317.5433,317.6985,317.5159,317.5889,2006.0
2019-12-27 14:45:00,347.81,348.02,347.8,347.99,2300.0,317.525,317.7167,317.5159,317.6893,2300.0
2019-12-27 14:50:00,347.98,348.16,347.97,348.1,1486.0,317.6802,317.8445,317.6711,317.7898,1486.0
2019-12-27 14:55:00,348.03,348.15,347.86,347.89,1700.0,317.7258,317.8354,317.5706,317.598,1700.0
2019-12-27 15:00:00,347.74,347.95,347.65,347.79,2200.0,317.4611,317.6528,317.3789,317.5067,2200.0
2019-12-27 15:05:00,347.79,347.94,347.69,347.78,3167.0,317.5067,317.6437,317.4155,317.4976,3167.0
2019-12-27 15:10:00,347.77,347.77,347.6,347.63,1000.0,317.4885,317.4885,317.3333,317.3607,1000.0
2019-12-27 15:15:00,347.68,347.76,347.55,347.76,2300.0,317.4063,317.4794,317.2876,317.4794,2300.0
2019-12-27 15:20:00,347.82,348.05,347.71,347.71,3263.0,317.5341,317.7441,317.4337,317.4337,3263.0
2019-12-27 15:25:00,347.63,347.63,347.44,347.44,1403.0,317.3607,317.3607,317.1872,317.1872,1403.0
2019-12-27 15:30:00,347.44,347.45,347.08,347.24,2304.0,317.1872,317.1963,316.8586,317.0046,2304.0
2019-12-27 15:35:00,347.24,347.33,347.09,347.29,2400.0,317.0046,317.0868,316.8677,317.0503,2400.0
2019-12-27 15:40:00,347.3,347.4,346.96,347.0,4566.0,317.0594,317.1507,316.749,316.7855,4566.0
2019-12-27 15:45:00,346.86,346.9,346.41,346.41,7544.0,316.6577,316.6942,316.2469,316.2469,7544.0
2019-12-27 15:50:00,346.26,346.56,346.19,346.5,11994.0,316.11,316.3838,316.0461,316.3291,11994.0
2019-12-27 15:55:00,346.46,346.73,346.17,346.36,23331.0,316.2926,316.539,316.0278,316.2013,23331.0
2019-12-30 09:30:00,347.7,349.09,347.1,347.94,15055.0,317.4246,318.6935,316.8768,317.6437,15055.0
2019-12-30 09:35:00,347.95,348.49,347.42,348.29,8867.0,317.6528,318.1458,317.169,317.9632,8867.0
2019-12-30 09:40:00,347.97,348.21,347.83,347.84,1627.0,317.6711,317.8902,317.5433,317.5524,1627.0
2019-12-30 09:45:00,347.88,348.39,347.77,348.28,6802.0,317.5889,318.0545,317.4885,317.9541,6802.0
2019-12-30 09:50:00,348.18,348.33,347.8,348.18,5727.0,317.8628,317.9997,317.5159,317.8628,5727.0
2019-12-30 09:55:00,348.28,348.28,347.44,348.11,6610.0,317.9541,317.9541,317.1872,317.7989,6610.0
2019-12-30 10:00:00,347.85,348.9,347.85,348.77,17800.0,317.5615,318.5201,317.5615,318.4014,17800.0
2019-12-30 10:05:00,348.77,349.0,348.24,348.48,3231.0,318.4014,318.6114,317.9176,318.1367,3231.0
2019-12-30 10:10:00,348.56,348.84,348.32,348.61,5069.0,318.2097,318.4653,317.9906,318.2553,5069.0
2019-12-30 10:15:00,348.53,348.61,348.32,348.32,2100.0,318.1823,318.2553,317.9906,317.9906,2100.0
2019-12-30 10:20:00,348.28,348.52,348.28,348.32,2112.0,317.9541,318.1732,317.9541,317.9906,2112.0
2019-12-30 10:25:00,348.45,348.45,348.27,348.27,644.0,318.1093,318.1093,317.9449,317.9449,644.0
2019-12-30 10:30:00,348.23,348.23,347.82,347.82,709.0,317.9084,317.9084,317.5341,317.5341,709.0
2019-12-30 10:35:00,347.52,347.52,347.11,347.3,2136.0,317.2603,317.2603,316.886,317.0594,2136.0
2019-12-30 10:40:00,347.15,347.66,347.08,347.59,1200.0,316.9225,317.3881,316.8586,317.3242,1200.0
2019-12-30 10:45:00,347.64,347.79,347.35,347.57,2300.0,317.3698,317.5067,317.1051,317.3059,2300.0
2019-12-30 10:50:00,347.72,347.72,347.5,347.63,1100.0,317.4428,317.4428,317.242,317.3607,1100.0
2019-12-30 10:55:00,347.51,347.51,346.91,347.38,2430.0,317.2511,317.2511,316.7034,317.1324,2430.0
2019-12-30 11:00:00,347.59,347.61,347.2,347.2,1300.0,317.3242,317.3424,316.9681,316.9681,1300.0
2019-12-30 11:05:00,346.91,347.4,346.89,347.33,2444.0,316.7034,317.1507,316.6851,317.0868,2444.0
2019-12-30 11:10:00,347.75,347.75,347.48,347.48,300.0,317.4702,317.4702,317.2237,317.2237,300.0
2019-12-30 11:15:00,347.75,348.16,347.75,347.9,4918.0,317.4702,317.8445,317.4702,317.6072,4918.0
2019-12-30 11:20:00,347.93,348.25,347.83,348.03,3695.0,317.6346,317.9267,317.5433,317.7258,3695.0
2019-12-30 11:25:00,347.88,348.25,347.88,348.25,1680.0,317.5889,317.9267,317.5889,317.9267,1680.0
2019-12-30 11:30:00,348.3,348.3,348.04,348.04,1000.0,317.9723,317.9723,317.735,317.735,1000.0
2019-12-30 11:35:00,348.07,348.26,348.07,348.26,900.0,317.7624,317.9358,317.7624,317.9358,900.0
2019-12-30 11:40:00,348.59,348.6,348.39,348.39,1287.0,318.2371,318.2462,318.0545,318.0545,1287.0
2019-12-30 11:45:00,348.36,348.48,348.24,348.48,1100.0,318.0271,318.1367,317.9176,318.1367,1100.0
2019-12-30 11:50:00,348.38,348.68,348.38,348.67,2220.0,318.0454,318.3192,318.0454,318.3101,2220.0
2019-12-30 11:55:00,348.61,348.86,348.56,348.85,3473.0,318.2553,318.4836,318.2097,318.4744,3473.0
2019-12-30 12:00:00,348.72,349.06,348.71,348.82,4800.0,318.3558,318.6662,318.3466,318.4471,4800.0
2019-12-30 12:05:00,348.84,349.11,348.84,349.01,2246.0,318.4653,318.7118,318.4653,318.6205,2246.0
2019-12-30 12:10:00,348.98,349.15,348.97,349.02,1875.0,318.5931,318.7483,318.584,318.6296,1875.0
2019-12-30 12:15:00,349.07,349.47,349.06,349.37,4974.0,318.6753,319.0405,318.6662,318.9492,4974.0
2019-12-30 12:20:00,349.34,349.54,349.25,349.25,2546.0,318.9218,319.1044,318.8396,318.8396,2546.0
2019-12-30 12:25:00,349.41,349.55,349.4,349.55,900.0,318.9857,319.1135,318.9766,319.1135,900.0
2019-12-30 12:30:00,349.54,349.7,349.49,349.58,4800.0,319.1044,319.2504,319.0587,319.1409,4800.0
2019-12-30 12:35:00,349.56,349.8,349.54,349.78,1546.0,319.1226,319.3417,319.1044,319.3235,1546.0
2019-12-30 12:40:00,349.79,349.95,349.79,349.82,4416.0,319.3326,319.4787,319.3326,319.36,4416.0
2019-12-30 12:45:00,349.85,350.0,349.84,349.85,3569.0,319.3874,319.5243,319.3782,319.3874,3569.0
2019-12-30 12:50:00,349.93,350.08,349.86,350.08,2200.0,319.4604,319.5973,319.3965,319.5973,2200.0
2019-12-30 12:55:00,350.08,350.45,350.02,350.06,8554.0,319.5973,319.9351,319.5426,319.5791,8554.0
2019-12-30 13:00:00,350.11,350.12,349.62,349.72,2766.0,319.6247,319.6339,319.1774,319.2687,2766.0
2019-12-30 13:05:00,349.8,350.03,349.8,349.91,2372.0,319.3417,319.5517,319.3417,319.4421,2372.0
2019-12-30 13:10:00,349.92,350.0,349.84,350.0,3600.0,319.4513,319.5243,319.3782,319.5243,3600.0
2019-12-30 13:15:00,350.04,350.42,350.0,350.42,4505.0,319.5608,319.9077,319.5243,319.9077,4505.0
2019-12-30 13:20:00,350.43,350.45,350.14,350.14,1700.0,319.9169,319.9351,319.6521,319.6521,1700.0
2019-12-30 13:25:00,350.18,350.29,350.15,350.2,2578.0,319.6886,319.7891,319.6613,319.7069,2578.0
2019-12-30 13:30:00,350.26,350.46,350.17,350.18,4226.0,319.7617,319.9443,319.6795,319.6886,4226.0
2019-12-30 13:35:00,350.19,350.2,349.99,350.17,3026.0,319.6978,319.7069,319.5152,319.6795,3026.0
2019-12-30 13:40:00,350.18,350.18,349.95,350.0,11120.0,319.6886,319.6886,319.4787,319.5243,11120.0
2019-12-30 13:45:00,349.98,350.41,349.98,350.3,5956.0,319.5061,319.8986,319.5061,319.7982,5956.0
2019-12-30 13:50:00,350.32,350.54,350.32,350.36,2612.0,319.8164,320.0173,319.8164,319.853,2612.0
2019-12-30 13:55:00,350.5,350.75,350.5,350.75,2100.0,319.9808,320.209,319.9808,320.209,2100.0
2019-12-30 14:00:00,350.65,350.66,350.14,350.19,3517.0,320.1177,320.1268,319.6521,319.6978,3517.0
2019-12-30 14:05:00,350.22,350.41,350.11,350.11,2204.0,319.7252,319.8986,319.6247,319.6247,2204.0
2019-12-30 14:10:00,349.98,349.98,349.83,349.84,800.0,319.5061,319.5061,319.3691,319.3782,800.0
2019-12-30 14:15:00,349.77,349.9,349.74,349.79,1000.0,319.3143,319.433,319.287,319.3326,1000.0
2019-12-30 14:20:00,349.74,349.74,349.52,349.66,2021.0,319.287,319.287,319.0861,319.2139,2021.0
2019-12-30 14:25:00,349.65,349.76,349.59,349.76,1218.0,319.2048,319.3052,319.15,319.3052,1218.0
2019-12-30 14:30:00,349.82,349.87,349.65,349.68,1426.0,319.36,319.4056,319.2048,319.2322,1426.0
2019-12-30 14:35:00,349.61,349.73,349.6,349.67,1353.0,319.1683,319.2778,319.1591,319.223,1353.0
2019-12-30 14:40:00,349.6,349.62,349.27,349.4,2424.0,319.1591,319.1774,318.8579,318.9766,2424.0
2019-12-30 14:45:00,349.45,349.54,349.32,349.38,3099.0,319.0222,319.1044,318.9035,318.9583,3099.0
2019-12-30 14:50:00,349.32,349.45,349.23,349.23,4418.0,318.9035,319.0222,318.8214,318.8214,4418.0
2019-12-30 14:55:00,349.2,349.23,349.03,349.03,1600.0,318.794,318.8214,318.6388,318.6388,1600.0
2019-12-30 15:00:00,349.03,349.14,348.9,349.13,6029.0,318.6388,318.7392,318.5201,318.7301,6029.0
2019-12-30 15:05:00,349.17,349.42,349.16,349.25,2905.0,318.7666,318.9948,318.7575,318.8396,2905.0
2019-12-30 15:10:00,349.23,349.38,349.17,349.22,1671.0,318.8214,318.9583,318.7666,318.8122,1671.0
2019-12-30 15:15:00,349.29,349.53,349.24,349.53,2416.0,318.8761,319.0952,318.8305,319.0952,2416.0
2019-12-30 15:20:00,349.58,349.62,349.09,349.13,3970.0,319.1409,319.1774,318.6935,318.7301,3970.0
2019-12-30 15:25:00,349.14,349.35,349.14,349.31,2995.0,318.7392,318.9309,318.7392,318.8944,2995.0
2019-12-30 15:30:00,349.36,349.36,348.74,348.79,4390.0,318.94,318.94,318.374,318.4197,4390.0
2019-12-30 15:35:00,348.74,348.85,348.7,348.77,3355.0,318.374,318.4744,318.3375,318.4014,3355.0
2019-12-30 15:40:00,348.76,348.87,348.53,348.59,4641.0,318.3923,318.4927,318.1823,318.2371,4641.0
2019-12-30 15:45:00,348.59,348.89,348.51,348.84,6166.0,318.2371,318.511,318.1641,318.4653,6166.0
2019-12-30 15:50:00,348.67,349.22,348.67,349.14,6856.0,318.3101,318.8122,318.3101,318.7392,6856.0
2019-12-30 15:55:00,349.13,349.4,348.39,349.19,26726.0,318.7301,318.9766,318.0545,318.7848,26726.0
2019-12-31 09:30:00,348.27,348.99,347.58,347.84,6738.0,317.9449,318.6023,317.315,317.5524,6738.0
2019-12-31 09:35:00,348.14,348.33,347.71,348.13,1050.0,317.8263,317.9997,317.4337,317.8171,1050.0
2019-12-31 09:40:00,348.23,348.23,347.25,347.25,1813.0,317.9084,317.9084,317.0138,317.0138,1813.0
2019-12-31 09:45:00,347.51,347.83,347.43,347.65,3033.0,317.2511,317.5433,317.1781,317.3789,3033.0
2019-12-31 09:50:00,347.91,347.98,347.55,347.55,1102.0,317.6163,317.6802,317.2876,317.2876,1102.0
2019-12-31 09:55:00,347.36,347.55,347.13,347.55,1452.0,317.1142,317.2876,316.9042,317.2876,1452.0
2019-12-31 10:00:00,347.74,347.74,347.17,347.45,4249.0,317.4611,317.4611,316.9407,317.1963,4249.0
2019-12-31 10:05:00,347.57,348.03,347.57,347.99,1702.0,317.3059,317.7258,317.3059,317.6893,1702.0
2019-12-31 10:10:00,348.1,348.49,347.98,348.38,2821.0,317.7898,318.1458,317.6802,318.0454,2821.0
2019-12-31 10:15:00,348.45,348.45,347.71,347.86,2918.0,318.1093,318.1093,317.4337,317.5706,2918.0
2019-12-31 10:20:00,348.01,348.01,347.7,347.7,1004.0,317.7076,317.7076,317.4246,317.4246,1004.0
2019-12-31 10:25:00,347.7,347.7,347.38,347.41,924.0,317.4246,317.4246,317.1324,317.1598,924.0
2019-12-31 10:30:00,347.4,347.4,346.22,346.23,8408.0,317.1507,317.1507,316.0735,316.0826,8408.0
2019-12-31 10:35:00,346.28,346.66,346.12,346.29,5444.0,316.1282,316.4751,315.9822,316.1374,5444.0
2019-12-31 10:40:00,346.26,346.3,345.93,346.09,5384.0,316.11,316.1465,315.8087,315.9548,5384.0
2019-12-31 10:45:00,346.09,346.41,346.08,346.37,4209.0,315.9548,316.2469,315.9456,316.2104,4209.0
2019-12-31 10:50:00,346.29,346.37,346.04,346.15,2616.0,316.1374,316.2104,315.9091,316.0095,2616.0
2019-12-31 10:55:00,346.13,346.14,345.74,345.86,3246.0,315.9913,316.0004,315.6352,315.7448,3246.0
2019-12-31 11:00:00,345.9,346.26,345.9,346.26,2152.0,315.7813,316.11,315.7813,316.11,2152.0
2019-12-31 11:05:00,346.49,346.49,346.13,346.32,3115.0,316.3199,316.3199,315.9913,316.1647,3115.0
2019-12-31 11:10:00,346.24,346.3,346.06,346.12,2075.0,316.0917,316.1465,315.9274,315.9822,2075.0
2019-12-31 11:15:00,346.01,346.05,345.94,345.98,936.0,315.8817,315.9183,315.8178,315.8543,936.0
2019-12-31 11:20:00,346.04,346.04,345.57,345.68,2195.0,315.9091,315.9091,315.48,315.5805,2195.0
2019-12-31 11:25:00,345.68,345.74,345.49,345.56,1520.0,315.5805,315.6352,315.407,315.4709,1520.0
2019-12-31 11:30:00,345.61,345.75,345.55,345.56,1800.0,315.5166,315.6444,315.4618,315.4709,1800.0
2019-12-31 11:35:00,345.67,345.84,345.01,345.21,4291.0,315.5713,315.7265,314.9688,315.1514,4291.0
2019-12-31 11:40:00,345.11,345.19,344.67,344.91,7356.0,315.0601,315.1331,314.6584,314.8775,7356.0
2019-12-31 11:45:00,344.96,345.35,344.95,345.19,1600.0,314.9232,315.2792,314.914,315.1331,1600.0
2019-12-31 11:50:00,345.3,345.4,344.95,345.4,5241.0,315.2336,315.3249,314.914,315.3249,5241.0
2019-12-31 11:55:00,345.24,345.29,344.81,344.83,10816.0,315.1788,315.2244,314.7862,314.8045,10816.0
2019-12-31 12:00:00,344.8,344.8,344.34,344.68,5287.0,314.7771,314.7771,314.3571,314.6675,5287.0
2019-12-31 12:05:00,344.55,344.65,344.17,344.5,3839.0,314.5489,314.6402,314.202,314.5032,3839.0
2019-12-31 12:10:00,344.39,344.39,344.15,344.19,2881.0,314.4028,314.4028,314.1837,314.2202,2881.0
2019-12-31 12:15:00,344.16,344.18,343.58,343.65,4265.0,314.1928,314.2111,313.6633,313.7272,4265.0
2019-12-31 12:20:00,343.6,343.82,343.53,343.59,2146.0,313.6816,313.8824,313.6177,313.6725,2146.0
2019-12-31 12:25:00,343.53,343.77,343.45,343.69,4681.0,313.6177,313.8368,313.5446,313.7637,4681.0
2019-12-31 12:30:00,343.71,343.97,343.71,343.88,3703.0,313.782,314.0194,313.782,313.9372,3703.0
2019-12-31 12:35:00,343.87,344.31,343.78,344.31,5605.0,313.9281,314.3298,313.8459,314.3298,5605.0
2019-12-31 12:40:00,344.37,344.37,344.0,344.1,3550.0,314.3845,314.3845,314.0468,314.138,3550.0
2019-12-31 12:45:00,344.1,344.1,343.77,343.96,2390.0,314.138,314.138,313.8368,314.0102,2390.0
2019-12-31 12:50:00,344.06,344.29,344.06,344.24,6968.0,314.1015,314.3115,314.1015,314.2659,6968.0
2019-12-31 12:55:00,344.3,344.48,344.27,344.42,2500.0,314.3206,314.485,314.2932,314.4302,2500.0
2019-12-31 13:00:00,344.39,344.49,343.94,344.17,2018.0,314.4028,314.4941,313.992,314.202,2018.0
2019-12-31 13:05:00,344.08,344.27,344.08,344.18,925.0,314.1198,314.2932,314.1198,314.2111,925.0
2019-12-31 13:10:00,344.15,344.47,344.13,344.33,2387.0,314.1837,314.4758,314.1654,314.348,2387.0
2019-12-31 13:15:00,344.35,344.35,344.11,344.11,3055.0,314.3663,314.3663,314.1472,314.1472,3055.0
2019-12-31 13:20:00,344.11,344.14,343.7,343.82,2120.0,314.1472,314.1746,313.7729,313.8824,2120.0
2019-12-31 13:25:00,343.82,344.1,343.82,344.03,1575.0,313.8824,314.138,313.8824,314.0741,1575.0
2019-12-31 13:30:00,344.06,344.43,344.06,344.43,3900.0,314.1015,314.4393,314.1015,314.4393,3900.0
2019-12-31 13:35:00,344.41,344.62,344.29,344.59,1901.0,314.4211,314.6128,314.3115,314.5854,1901.0
2019-12-31 13:40:00,344.65,344.88,344.65,344.78,1408.0,314.6402,314.8501,314.6402,314.7588,1408.0
2019-12-31 13:45:00,344.68,344.95,344.68,344.9,2115.0,314.6675,314.914,314.6675,314.8684,2115.0
2019-12-31 13:50:00,344.9,344.9,344.73,344.83,1610.0,314.8684,314.8684,314.7132,314.8045,1610.0
2019-12-31 13:55:00,344.92,345.22,344.92,345.22,1772.0,314.8866,315.1605,314.8866,315.1605,1772.0
2019-12-31 14:00:00,345.14,345.23,345.06,345.06,1930.0,315.0875,315.1697,315.0145,315.0145,1930.0
2019-12-31 14:05:00,345.24,345.35,345.24,345.27,1742.0,315.1788,315.2792,315.1788,315.2062,1742.0
2019-12-31 14:10:00,345.26,345.6,345.26,345.32,6515.0,315.197,315.5074,315.197,315.2518,6515.0
2019-12-31 14:15:00,345.44,345.58,345.35,345.58,3163.0,315.3614,315.4892,315.2792,315.4892,3163.0
2019-12-31 14:20:00,345.59,345.73,345.57,345.68,1154.0,315.4983,315.6261,315.48,315.5805,1154.0
2019-12-31 14:25:00,345.65,345.88,345.64,345.88,1041.0,315.5531,315.7631,315.544,315.7631,1041.0
2019-12-31 14:30:00,345.79,345.82,345.57,345.58,3500.0,315.6809,315.7083,315.48,315.4892,3500.0
2019-12-31 14:35:00,345.7,345.7,345.44,345.48,1112.0,315.5987,315.5987,315.3614,315.3979,1112.0
2019-12-31 14:40:00,345.53,345.6,345.23,345.23,3048.0,315.4435,315.5074,315.1697,315.1697,3048.0
2019-12-31 14:45:00,345.31,345.55,345.15,345.15,3273.0,315.2427,315.4618,315.0966,315.0966,3273.0
2019-12-31 14:50:00,345.12,345.12,344.66,344.73,2647.0,315.0692,315.0692,314.6493,314.7132,2647.0
2019-12-31 14:55:00,344.61,344.61,343.96,344.11,6605.0,314.6036,314.6036,314.0102,314.1472,6605.0
2019-12-31 15:00:00,344.08,344.15,343.8,343.89,5704.0,314.1198,314.1837,313.8642,313.9463,5704.0
2019-12-31 15:05:00,343.87,343.87,343.52,343.58,4776.0,313.9281,313.9281,313.6085,313.6633,4776.0
2019-12-31 15:10:00,343.59,343.71,343.13,343.24,10915.0,313.6725,313.782,313.2525,313.3529,10915.0
2019-12-31 15:15:00,343.25,343.38,342.93,343.07,10492.0,313.3621,313.4807,313.0699,313.1977,10492.0
2019-12-31 15:20:00,343.13,343.5,342.97,343.13,7849.0,313.2525,313.5903,313.1064,313.2525,7849.0
2019-12-31 15:25:00,343.07,343.09,342.73,343.06,9354.0,313.1977,313.216,312.8873,313.1886,9354.0
2019-12-31 15:30:00,343.03,343.07,342.9,342.96,16183.0,313.1612,313.1977,313.0425,313.0973,16183.0
2019-12-31 15:35:00,342.92,343.28,342.79,342.89,13287.0,313.0608,313.3894,312.9421,313.0334,13287.0
2019-12-31 15:40:00,342.93,343.05,342.89,342.92,9982.0,313.0699,313.1795,313.0334,313.0608,9982.0
2019-12-31 15:45:00,342.97,343.07,342.88,342.92,18340.0,313.1064,313.1977,313.0243,313.0608,18340.0
2019-12-31 15:50:00,343.15,343.8,342.97,343.69,38057.0,313.2708,313.8642,313.1064,313.7637,38057.0
2019-12-31 15:55:00,343.67,344.15,343.54,343.88,47358.0,313.7455,314.1837,313.6268,313.9372,47358.0
2020-01-02 09:30:00,344.44,345.9,343.62,345.51,13534.0,314.4484,315.7813,313.6998,315.4253,13534.0
2020-01-02 09:35:00,345.41,346.01,345.24,345.47,3944.0,315.334,315.8817,315.1788,315.3888,3944.0
2020-01-02 09:40:00,345.47,346.03,344.91,345.9,4427.0,315.3888,315.9,314.8775,315.7813,4427.0
2020-01-02 09:45:00,346.26,347.03,346.08,346.58,3462.0,316.11,316.8129,315.9456,316.4021,3462.0
2020-01-02 09:50:00,346.55,346.55,345.3,345.47,4017.0,316.3747,316.3747,315.2336,315.3888,4017.0
2020-01-02 09:55:00,345.64,346.35,345.46,346.15,5527.0,315.544,316.1921,315.3796,316.0095,5527.0
2020-01-02 10:00:00,346.29,346.51,345.8,346.51,15215.0,316.1374,316.3382,315.69,316.3382,15215.0
2020-01-02 10:05:00,346.89,347.54,346.43,346.43,11095.0,316.6851,317.2785,316.2652,316.2652,11095.0
2020-01-02 10:10:00,346.42,347.48,346.42,347.48,2233.0,316.256,317.2237,316.256,317.2237,2233.0
2020-01-02 10:15:00,347.38,347.84,347.29,347.7,3552.0,317.1324,317.5524,317.0503,317.4246,3552.0
2020-01-02 10:20:00,347.4,347.76,347.3,347.56,2886.0,317.1507,317.4794,317.0594,317.2968,2886.0
2020-01-02 10:25:00,347.84,348.18,347.8,348.18,3197.0,317.5524,317.8628,317.5159,317.8628,3197.0
2020-01-02 10:30:00,348.23,348.6,348.15,348.39,3736.0,317.9084,318.2462,317.8354,318.0545,3736.0
2020-01-02 10:35:00,348.38,348.83,348.38,348.71,4049.0,318.0454,318.4562,318.0454,318.3466,4049.0
2020-01-02 10:40:00,348.71,349.66,348.7,349.38,11101.0,318.3466,319.2139,318.3375,318.9583,11101.0
2020-01-02 10:45:00,349.36,349.36,348.15,348.17,4706.0,318.94,318.94,317.8354,317.8537,4706.0
2020-01-02 10:50:00,348.17,348.28,347.96,348.06,2049.0,317.8537,317.9541,317.6619,317.7532,2049.0
2020-01-02 10:55:00,348.04,349.25,348.0,349.24,3120.0,317.735,318.8396,317.6985,318.8305,3120.0
2020-01-02 11:00:00,349.3,349.88,349.27,349.51,8109.0,318.8853,319.4148,318.8579,319.077,8109.0
2020-01-02 11:05:00,349.45,349.99,349.45,349.72,2093.0,319.0222,319.5152,319.0222,319.2687,2093.0
2020-01-02 11:10:00,349.65,349.79,349.57,349.57,3238.0,319.2048,319.3326,319.1318,319.1318,3238.0
2020-01-02 11:15:00,349.46,349.46,349.35,349.42,800.0,319.0313,319.0313,318.9309,318.9948,800.0
2020-01-02 11:20:00,349.72,349.81,349.44,349.44,1600.0,319.2687,319.3509,319.0131,319.0131,1600.0
2020-01-02 11:25:00,349.49,349.73,349.44,349.73,1305.0,319.0587,319.2778,319.0131,319.2778,1305.0
2020-01-02 11:30:00,349.82,350.3,349.66,349.66,5170.0,319.36,319.7982,319.2139,319.2139,5170.0
2020-01-02 11:35:00,349.75,349.94,349.58,349.82,4700.0,319.2961,319.4695,319.1409,319.36,4700.0
2020-01-02 11:40:00,349.82,350.39,349.78,350.39,5910.0,319.36,319.8804,319.3235,319.8804,5910.0
2020-01-02 11:45:00,350.34,351.36,350.34,351.06,13385.0,319.8347,320.7659,319.8347,320.492,13385.0
2020-01-02 11:50:00,351.16,351.43,350.9,351.42,2654.0,320.5833,320.8298,320.3459,320.8207,2654.0
2020-01-02 11:55:00,351.29,351.55,351.1,351.11,5594.0,320.702,320.9393,320.5285,320.5377,5594.0
2020-01-02 12:00:00,351.03,351.43,350.93,351.13,9070.0,320.4646,320.8298,320.3733,320.5559,9070.0
2020-01-02 12:05:00,350.99,351.15,350.83,351.02,5718.0,320.4281,320.5742,320.282,320.4555,5718.0
2020-01-02 12:10:00,350.93,351.32,350.93,351.25,5171.0,320.3733,320.7294,320.3733,320.6655,5171.0
2020-01-02 12:15:00,351.23,352.3,351.23,352.3,8359.0,320.6472,321.624,320.6472,321.624,8359.0
2020-01-02 12:20:00,352.33,352.48,352.19,352.23,2753.0,321.6514,321.7884,321.5236,321.5601,2753.0
2020-01-02 12:25:00,352.29,352.3,351.85,351.85,3915.0,321.6149,321.624,321.2132,321.2132,3915.0
2020-01-02 12:30:00,352.0,352.22,351.9,352.21,5592.0,321.3502,321.551,321.2589,321.5419,5592.0
2020-01-02 12:35:00,352.16,352.19,351.85,352.0,2720.0,321.4962,321.5236,321.2132,321.3502,2720.0
2020-01-02 12:40:00,352.03,352.36,352.01,352.36,5815.0,321.3776,321.6788,321.3593,321.6788,5815.0
2020-01-02 12:45:00,352.37,352.46,351.89,351.94,4515.0,321.6879,321.7701,321.2497,321.2954,4515.0
2020-01-02 12:50:00,351.91,352.45,351.91,352.36,4668.0,321.268,321.761,321.268,321.6788,4668.0
2020-01-02 12:55:00,352.36,352.54,352.19,352.51,4935.0,321.6788,321.8431,321.5236,321.8158,4935.0
2020-01-02 13:00:00,352.37,352.37,351.91,351.94,3380.0,321.6879,321.6879,321.268,321.2954,3380.0
2020-01-02 13:05:00,351.95,351.97,351.76,351.84,2634.0,321.3045,321.3228,321.1311,321.2041,2634.0
2020-01-02 13:10:00,351.79,351.83,351.58,351.58,2009.0,321.1585,321.195,320.9667,320.9667,2009.0
2020-01-02 13:15:00,351.64,351.64,351.39,351.41,2223.0,321.0215,321.0215,320.7933,320.8115,2223.0
2020-01-02 13:20:00,351.34,351.97,351.33,351.69,4630.0,320.7476,321.3228,320.7385,321.0672,4630.0
2020-01-02 13:25:00,351.77,352.14,351.77,351.94,8653.0,321.1402,321.478,321.1402,321.2954,8653.0
2020-01-02 13:30:00,351.97,352.0,351.36,351.36,2953.0,321.3228,321.3502,320.7659,320.7659,2953.0
2020-01-02 13:35:00,351.35,351.52,351.27,351.52,1886.0,320.7568,320.912,320.6837,320.912,1886.0
2020-01-02 13:40:00,351.52,351.75,351.29,351.35,3665.0,320.912,321.1219,320.702,320.7568,3665.0
2020-01-02 13:45:00,351.28,351.39,351.23,351.24,4522.0,320.6929,320.7933,320.6472,320.6563,4522.0
2020-01-02 13:50:00,351.22,351.38,351.22,351.31,1613.0,320.6381,320.7842,320.6381,320.7202,1613.0
2020-01-02 13:55:00,351.28,351.32,351.13,351.28,2624.0,320.6929,320.7294,320.5559,320.6929,2624.0
2020-01-02 14:00:00,351.26,351.3,351.05,351.29,3920.0,320.6746,320.7111,320.4829,320.702,3920.0
2020-01-02 14:05:00,351.3,351.35,351.17,351.31,3444.0,320.7111,320.7568,320.5924,320.7202,3444.0
2020-01-02 14:10:00,351.31,351.42,351.17,351.36,3992.0,320.7202,320.8207,320.5924,320.7659,3992.0
2020-01-02 14:15:00,351.38,351.84,351.24,351.84,5707.0,320.7842,321.2041,320.6563,321.2041,5707.0
2020-01-02 14:20:00,351.75,352.14,351.74,351.74,4527.0,321.1219,321.478,321.1128,321.1128,4527.0
2020-01-02 14:25:00,351.86,352.01,351.86,352.0,1100.0,321.2224,321.3593,321.2224,321.3502,1100.0
2020-01-02 14:30:00,351.94,352.34,351.91,352.34,4578.0,321.2954,321.6606,321.268,321.6606,4578.0
2020-01-02 14:35:00,352.35,352.61,352.18,352.19,4667.0,321.6697,321.9071,321.5145,321.5236,4667.0
2020-01-02 14:40:00,352.41,352.97,352.34,352.97,3598.0,321.7245,322.2357,321.6606,322.2357,3598.0
2020-01-02 14:45:00,352.91,352.96,352.57,352.7,8783.0,322.1809,322.2266,321.8705,321.9892,8783.0
2020-01-02 14:50:00,352.76,352.9,352.73,352.8,4974.0,322.044,322.1718,322.0166,322.0805,4974.0
2020-01-02 14:55:00,352.84,352.94,352.74,352.8,4145.0,322.117,322.2083,322.0257,322.0805,4145.0
2020-01-02 15:00:00,352.77,353.05,352.67,353.05,7466.0,322.0531,322.3087,321.9618,322.3087,7466.0
2020-01-02 15:05:00,353.02,353.02,352.83,352.98,7360.0,322.2814,322.2814,322.1079,322.2448,7360.0
2020-01-02 15:10:00,352.97,353.2,352.96,353.2,5394.0,322.2357,322.4457,322.2266,322.4457,5394.0
2020-01-02 15:15:00,353.13,353.34,353.13,353.19,8730.0,322.3818,322.5735,322.3818,322.4365,8730.0
2020-01-02 15:20:00,353.18,353.33,353.13,353.29,5000.0,322.4274,322.5644,322.3818,322.5278,5000.0
2020-01-02 15:25:00,353.25,353.51,353.1,353.3,9017.0,322.4913,322.7287,322.3544,322.537,9017.0
2020-01-02 15:30:00,353.45,353.84,353.32,353.84,8659.0,322.6739,323.03,322.5552,323.03,8659.0
2020-01-02 15:35:00,353.92,354.26,353.81,354.25,9561.0,323.103,323.4134,323.0026,323.4043,9561.0
2020-01-02 15:40:00,354.2,354.25,353.92,354.23,12704.0,323.3586,323.4043,323.103,323.386,12704.0
2020-01-02 15:45:00,354.1,354.4,353.76,353.88,17050.0,323.2673,323.5412,322.9569,323.0665,17050.0
2020-01-02 15:50:00,353.99,354.98,353.91,354.92,27681.0,323.1669,324.0707,323.0939,324.0159,27681.0
2020-01-02 15:55:00,354.81,355.67,354.68,355.63,58195.0,323.9155,324.7006,323.7968,324.6641,58195.0
2020-01-03 09:30:00,368.15,370.08,366.37,368.44,112274.0,336.0939,337.8559,334.4689,336.3587,112274.0
2020-01-03 09:35:00,368.08,372.66,367.78,372.0,84840.0,336.03,340.2112,335.7561,339.6087,84840.0
2020-01-03 09:40:00,372.61,372.63,370.43,372.55,64116.0,340.1656,340.1838,338.1754,340.1108,64116.0
2020-01-03 09:45:00,372.65,373.34,371.05,372.12,40318.0,340.2021,340.832,338.7414,339.7182,40318.0
2020-01-03 09:50:00,371.92,375.63,371.73,374.5,100071.0,339.5357,342.9226,339.3622,341.891,100071.0
2020-01-03 09:55:00,374.54,374.78,373.41,374.57,61063.0,341.9275,342.1466,340.8959,341.9549,61063.0
2020-01-03 10:00:00,374.47,374.69,372.21,373.06,63863.0,341.8636,342.0645,339.8004,340.5764,63863.0
2020-01-03 10:05:00,373.15,373.89,371.6,371.86,43237.0,340.6586,341.3341,339.2435,339.4809,43237.0
2020-01-03 10:10:00,371.78,371.9,370.75,371.5,52138.0,339.4079,339.5174,338.4675,339.1522,52138.0
2020-01-03 10:15:00,371.45,371.76,371.26,371.34,27829.0,339.1066,339.3896,338.9331,339.0062,27829.0
2020-01-03 10:20:00,371.16,372.1,371.08,371.94,32684.0,338.8418,339.7,338.7688,339.5539,32684.0
2020-01-03 10:25:00,372.07,372.23,371.11,371.5,24038.0,339.6726,339.8187,338.7962,339.1522,24038.0
2020-01-03 10:30:00,371.42,371.95,371.24,371.39,13730.0,339.0792,339.5631,338.9149,339.0518,13730.0
2020-01-03 10:35:00,371.64,371.83,371.19,371.57,9941.0,339.28,339.4535,338.8692,339.2161,9941.0
2020-01-03 10:40:00,371.52,371.95,371.17,371.57,13703.0,339.1705,339.5631,338.851,339.2161,13703.0
2020-01-03 10:45:00,371.54,371.61,371.34,371.36,7734.0,339.1888,339.2527,339.0062,339.0244,7734.0
2020-01-03 10:50:00,371.36,371.74,371.3,371.38,6632.0,339.0244,339.3713,338.9696,339.0427,6632.0
2020-01-03 10:55:00,371.38,371.57,371.25,371.45,14961.0,339.0427,339.2161,338.924,339.1066,14961.0
2020-01-03 11:00:00,371.36,371.5,371.0,371.31,37824.0,339.0244,339.1522,338.6958,338.9788,37824.0
2020-01-03 11:05:00,371.24,371.53,371.12,371.27,17596.0,338.9149,339.1796,338.8053,338.9423,17596.0
2020-01-03 11:10:00,371.14,371.22,370.7,371.05,17785.0,338.8236,338.8966,338.4219,338.7414,17785.0
2020-01-03 11:15:00,371.21,371.83,371.11,371.27,11920.0,338.8875,339.4535,338.7962,338.9423,11920.0
2020-01-03 11:20:00,371.35,372.5,371.35,372.27,13765.0,339.0153,340.0652,339.0153,339.8552,13765.0
2020-01-03 11:25:00,372.27,373.13,372.22,372.73,12286.0,339.8552,340.6403,339.8095,340.2751,12286.0
2020-01-03 11:30:00,372.75,372.77,371.94,372.39,9216.0,340.2934,340.3117,339.5539,339.9647,9216.0
2020-01-03 11:35:00,372.43,372.54,372.05,372.43,7957.0,340.0013,340.1017,339.6543,340.0013,7957.0
2020-01-03 11:40:00,372.35,372.43,372.0,372.37,9594.0,339.9282,340.0013,339.6087,339.9465,9594.0
2020-01-03 11:45:00,372.34,372.38,372.19,372.3,5243.0,339.9191,339.9556,339.7822,339.8826,5243.0
2020-01-03 11:50:00,372.27,372.61,371.79,372.53,8727.0,339.8552,340.1656,339.417,340.0925,8727.0
2020-01-03 11:55:00,372.59,372.72,372.13,372.3,6666.0,340.1473,340.266,339.7274,339.8826,6666.0
2020-01-03 12:00:00,372.22,372.84,372.22,372.6,7863.0,339.8095,340.3756,339.8095,340.1565,7863.0
2020-01-03 12:05:00,372.68,373.56,372.54,373.45,30558.0,340.2295,341.0329,340.1017,340.9324,30558.0
2020-01-03 12:10:00,373.42,373.75,373.31,373.5,34368.0,340.9051,341.2063,340.8046,340.9781,34368.0
2020-01-03 12:15:00,373.58,373.88,373.34,373.85,22215.0,341.0511,341.325,340.832,341.2976,22215.0
2020-01-03 12:20:00,373.7,373.7,373.32,373.6,8697.0,341.1607,341.1607,340.8138,341.0694,8697.0
2020-01-03 12:25:00,373.56,373.71,373.43,373.46,4737.0,341.0329,341.1698,340.9142,340.9416,4737.0
2020-01-03 12:30:00,373.57,374.18,373.46,373.67,11139.0,341.042,341.5989,340.9416,341.1333,11139.0
2020-01-03 12:35:00,373.72,373.98,373.47,373.64,10060.0,341.1789,341.4163,340.9507,341.1059,10060.0
2020-01-03 12:40:00,373.53,374.25,373.53,373.75,15471.0,341.0055,341.6628,341.0055,341.2063,15471.0
2020-01-03 12:45:00,373.8,373.93,373.61,373.81,10043.0,341.252,341.3706,341.0785,341.2611,10043.0
2020-01-03 12:50:00,373.86,374.92,373.86,374.67,11851.0,341.3067,342.2744,341.3067,342.0462,11851.0
2020-01-03 12:55:00,374.74,374.94,374.36,374.73,11917.0,342.1101,342.2927,341.7632,342.101,11917.0
2020-01-03 13:00:00,374.77,374.98,373.32,373.39,5979.0,342.1375,342.3292,340.8138,340.8777,5979.0
2020-01-03 13:05:00,373.32,373.64,373.08,373.41,17257.0,340.8138,341.1059,340.5947,340.8959,17257.0
2020-01-03 13:10:00,373.31,373.51,373.07,373.3,18805.0,340.8046,340.9872,340.5855,340.7955,18805.0
2020-01-03 13:15:00,373.33,373.58,373.17,373.26,6671.0,340.8229,341.0511,340.6768,340.759,6671.0
2020-01-03 13:20:00,373.27,373.39,373.13,373.31,16509.0,340.7681,340.8777,340.6403,340.8046,16509.0
2020-01-03 13:25:00,373.31,373.51,373.3,373.46,12780.0,340.8046,340.9872,340.7955,340.9416,12780.0
2020-01-03 13:30:00,373.48,373.52,372.82,372.83,9205.0,340.9598,340.9963,340.3573,340.3664,9205.0
2020-01-03 13:35:00,372.75,372.98,372.22,372.95,21252.0,340.2934,340.5034,339.8095,340.476,21252.0
2020-01-03 13:40:00,372.91,373.12,372.72,372.76,5663.0,340.4395,340.6312,340.266,340.3025,5663.0
2020-01-03 13:45:00,372.55,372.75,372.48,372.58,4635.0,340.1108,340.2934,340.0469,340.1382,4635.0
2020-01-03 13:50:00,372.58,372.67,372.19,372.25,5409.0,340.1382,340.2204,339.7822,339.8369,5409.0
2020-01-03 13:55:00,372.24,372.74,372.22,372.74,10920.0,339.8278,340.2843,339.8095,340.2843,10920.0
2020-01-03 14:00:00,372.77,372.85,372.61,372.67,8842.0,340.3117,340.3847,340.1656,340.2204,8842.0
2020-01-03 14:05:00,372.73,373.43,372.65,373.32,8229.0,340.2751,340.9142,340.2021,340.8138,8229.0
2020-01-03 14:10:00,373.3,373.72,373.24,373.54,5173.0,340.7955,341.1789,340.7407,341.0146,5173.0
2020-01-03 14:15:00,373.62,374.21,373.5,374.03,8141.0,341.0876,341.6263,340.9781,341.4619,8141.0
2020-01-03 14:20:00,374.09,374.69,374.09,374.66,5887.0,341.5167,342.0645,341.5167,342.0371,5887.0
2020-01-03 14:25:00,374.56,374.58,374.34,374.35,4604.0,341.9458,341.964,341.7449,341.7541,4604.0
2020-01-03 14:30:00,374.37,374.49,373.9,373.9,11217.0,341.7723,341.8819,341.3433,341.3433,11217.0
2020-01-03 14:35:00,373.76,374.15,372.93,373.97,10435.0,341.2154,341.5715,340.4577,341.4072,10435.0
2020-01-03 14:40:00,373.97,374.5,373.97,374.5,7771.0,341.4072,341.891,341.4072,341.891,7771.0
2020-01-03 14:45:00,374.5,374.54,374.14,374.14,6628.0,341.891,341.9275,341.5624,341.5624,6628.0
2020-01-03 14:50:00,374.17,374.65,373.9,374.49,16542.0,341.5897,342.028,341.3433,341.8819,16542.0
2020-01-03 14:55:00,374.54,374.54,374.33,374.5,18459.0,341.9275,341.9275,341.7358,341.891,18459.0
2020-01-03 15:00:00,374.55,375.41,374.54,374.62,17075.0,341.9367,342.7218,341.9275,342.0006,17075.0
2020-01-03 15:05:00,374.6,374.61,373.98,374.46,10818.0,341.9823,341.9914,341.4163,341.8545,10818.0
2020-01-03 15:10:00,374.29,375.19,374.29,375.19,7659.0,341.6993,342.5209,341.6993,342.5209,7659.0
2020-01-03 15:15:00,375.21,375.83,374.99,375.59,15877.0,342.5392,343.1052,342.3383,342.8861,15877.0
2020-01-03 15:20:00,375.58,375.58,374.55,374.63,13875.0,342.877,342.877,341.9367,342.0097,13875.0
2020-01-03 15:25:00,374.7,374.85,374.52,374.55,11863.0,342.0736,342.2105,341.9093,341.9367,11863.0
2020-01-03 15:30:00,374.55,374.74,373.82,374.0,19799.0,341.9367,342.1101,341.2702,341.4346,19799.0
2020-01-03 15:35:00,373.99,374.19,373.9,373.94,11871.0,341.4254,341.608,341.3433,341.3798,11871.0
2020-01-03 15:40:00,373.9,374.43,373.87,373.94,20856.0,341.3433,341.8271,341.3159,341.3798,20856.0
2020-01-03 15:45:00,373.94,374.51,373.9,374.1,23115.0,341.3798,341.9001,341.3433,341.5258,23115.0
2020-01-03 15:50:00,374.07,375.08,374.0,374.89,40368.0,341.4985,342.4205,341.4346,342.2471,40368.0
2020-01-03 15:55:00,374.92,375.44,374.86,375.0,91060.0,342.2744,342.7492,342.2197,342.3475,91060.0
2020-01-06 09:30:00,379.95,381.32,378.79,380.19,137896.0,346.8665,348.1172,345.8075,347.0856,137896.0
2020-01-06 09:35:00,380.51,382.26,378.58,379.27,42471.0,347.3777,348.9753,345.6158,346.2457,42471.0
2020-01-06 09:40:00,379.18,379.34,377.49,378.81,44980.0,346.1635,346.3096,344.6207,345.8257,44980.0
2020-01-06 09:45:00,378.35,379.99,378.14,379.28,22724.0,345.4058,346.903,345.2141,346.2548,22724.0
2020-01-06 09:50:00,379.14,379.58,378.67,379.53,20613.0,346.127,346.5287,345.6979,346.483,20613.0
2020-01-06 09:55:00,379.39,380.2,379.0,379.09,23550.0,346.3552,347.0947,345.9992,346.0813,23550.0
2020-01-06 10:00:00,379.0,379.29,378.7,378.88,24635.0,345.9992,346.2639,345.7253,345.8896,24635.0
2020-01-06 10:05:00,378.88,378.98,377.22,378.36,29075.0,345.8896,345.9809,344.3742,345.4149,29075.0
2020-01-06 10:10:00,378.18,378.85,377.9,378.81,23721.0,345.2506,345.8622,344.995,345.8257,23721.0
2020-01-06 10:15:00,378.7,378.81,377.64,378.26,29147.0,345.7253,345.8257,344.7576,345.3236,29147.0
2020-01-06 10:20:00,378.06,378.51,377.05,377.51,28204.0,345.141,345.5519,344.219,344.6389,28204.0
2020-01-06 10:25:00,377.4,377.56,376.42,376.63,28202.0,344.5385,344.6846,343.6438,343.8355,28202.0
2020-01-06 10:30:00,376.55,376.9,376.51,376.65,7561.0,343.7625,344.082,343.726,343.8538,7561.0
2020-01-06 10:35:00,376.5,376.52,375.15,375.17,24297.0,343.7169,343.7351,342.4844,342.5027,24297.0
2020-01-06 10:40:00,375.05,375.91,375.0,375.79,16004.0,342.3931,343.1782,342.3475,343.0687,16004.0
2020-01-06 10:45:00,375.65,376.0,375.65,375.97,2840.0,342.9409,343.2604,342.9409,343.233,2840.0
2020-01-06 10:50:00,375.99,377.25,375.98,376.7,8149.0,343.2513,344.4016,343.2421,343.8995,8149.0
2020-01-06 10:55:00,376.52,376.68,376.08,376.48,10242.0,343.7351,343.8812,343.3334,343.6986,10242.0
2020-01-06 11:00:00,376.39,376.45,375.65,375.86,9462.0,343.6164,343.6712,342.9409,343.1326,9462.0
2020-01-06 11:05:00,375.79,376.14,375.79,376.0,3099.0,343.0687,343.3882,343.0687,343.2604,3099.0
2020-01-06 11:10:00,376.14,376.14,375.48,375.87,4232.0,343.3882,343.3882,342.7857,343.1417,4232.0
2020-01-06 11:15:00,375.59,376.0,375.52,375.59,11294.0,342.8861,343.2604,342.8222,342.8861,11294.0
2020-01-06 11:20:00,375.5,375.5,374.89,375.1,8806.0,342.8039,342.8039,342.2471,342.4388,8806.0
2020-01-06 11:25:00,375.19,375.26,374.89,375.26,25078.0,342.5209,342.5848,342.2471,342.5848,25078.0
2020-01-06 11:30:00,375.21,375.22,374.94,375.13,9922.0,342.5392,342.5483,342.2927,342.4662,9922.0
2020-01-06 11:35:00,375.13,375.13,374.76,375.0,12735.0,342.4662,342.4662,342.1284,342.3475,12735.0
2020-01-06 11:40:00,375.08,375.08,374.79,375.03,9632.0,342.4205,342.4205,342.1558,342.3749,9632.0
2020-01-06 11:45:00,375.04,375.08,374.62,374.94,21704.0,342.384,342.4205,342.0006,342.2927,21704.0
2020-01-06 11:50:00,374.72,375.27,374.71,374.86,16792.0,342.0919,342.594,342.0827,342.2197,16792.0
2020-01-06 11:55:00,374.95,375.1,374.85,374.95,9446.0,342.3018,342.4388,342.2105,342.3018,9446.0
2020-01-06 12:00:00,374.98,375.11,374.85,375.11,5542.0,342.3292,342.4479,342.2105,342.4479,5542.0
2020-01-06 12:05:00,375.07,375.07,374.8,374.93,6621.0,342.4114,342.4114,342.1649,342.2836,6621.0
2020-01-06 12:10:00,375.0,375.59,374.92,375.05,10769.0,342.3475,342.8861,342.2744,342.3931,10769.0
2020-01-06 12:15:00,375.05,375.33,375.0,375.04,6400.0,342.3931,342.6487,342.3475,342.384,6400.0
2020-01-06 12:20:00,375.18,375.43,374.5,374.51,5729.0,342.5118,342.74,341.891,341.9001,5729.0
2020-01-06 12:25:00,374.41,374.41,373.68,373.68,6587.0,341.8089,341.8089,341.1424,341.1424,6587.0
2020-01-06 12:30:00,373.72,373.86,373.29,373.34,6925.0,341.1789,341.3067,340.7864,340.832,6925.0
2020-01-06 12:35:00,373.11,373.42,372.8,372.8,6478.0,340.622,340.9051,340.339,340.339,6478.0
2020-01-06 12:40:00,372.8,373.07,372.7,373.02,4740.0,340.339,340.5855,340.2477,340.5399,4740.0
2020-01-06 12:45:00,373.09,373.58,372.99,373.32,5936.0,340.6038,341.0511,340.5125,340.8138,5936.0
2020-01-06 12:50:00,373.38,373.85,373.38,373.85,3570.0,340.8685,341.2976,340.8685,341.2976,3570.0
2020-01-06 12:55:00,373.84,373.91,373.16,373.16,2700.0,341.2885,341.3524,340.6677,340.6677,2700.0
2020-01-06 13:00:00,373.16,373.43,373.16,373.2,2896.0,340.6677,340.9142,340.6677,340.7042,2896.0
2020-01-06 13:05:00,373.17,373.53,373.14,373.37,5450.0,340.6768,341.0055,340.6494,340.8594,5450.0
2020-01-06 13:10:00,373.34,373.74,373.34,373.51,6585.0,340.832,341.1972,340.832,340.9872,6585.0
2020-01-06 13:15:00,373.57,373.81,373.46,373.63,3448.0,341.042,341.2611,340.9416,341.0968,3448.0
2020-01-06 13:20:00,373.6,374.11,373.56,374.02,5756.0,341.0694,341.535,341.0329,341.4528,5756.0
2020-01-06 13:25:00,374.12,374.37,374.01,374.31,2707.0,341.5441,341.7723,341.4437,341.7176,2707.0
2020-01-06 13:30:00,374.35,374.44,373.93,374.1,5042.0,341.7541,341.8362,341.3706,341.5258,5042.0
2020-01-06 13:35:00,374.15,374.16,373.62,373.89,3240.0,341.5715,341.5806,341.0876,341.3341,3240.0
2020-01-06 13:40:00,373.73,373.95,373.7,373.72,2812.0,341.1881,341.3889,341.1607,341.1789,2812.0
2020-01-06 13:45:00,373.58,373.77,373.25,373.43,5086.0,341.0511,341.2246,340.7499,340.9142,5086.0
2020-01-06 13:50:00,373.21,373.38,373.15,373.26,4650.0,340.7133,340.8685,340.6586,340.759,4650.0
2020-01-06 13:55:00,373.2,373.26,372.87,372.9,10267.0,340.7042,340.759,340.4029,340.4303,10267.0
2020-01-06 14:00:00,372.88,373.24,372.87,373.0,4015.0,340.4121,340.7407,340.4029,340.5216,4015.0
2020-01-06 14:05:00,373.1,373.61,373.1,373.61,4114.0,340.6129,341.0785,340.6129,341.0785,4114.0
2020-01-06 14:10:00,373.72,374.04,373.6,374.04,4315.0,341.1789,341.4711,341.0694,341.4711,4315.0
2020-01-06 14:15:00,373.98,374.64,373.98,374.49,5050.0,341.4163,342.0188,341.4163,341.8819,5050.0
2020-01-06 14:20:00,374.42,374.52,374.1,374.28,2432.0,341.818,341.9093,341.5258,341.6902,2432.0
2020-01-06 14:25:00,374.22,374.39,374.03,374.03,3082.0,341.6354,341.7906,341.4619,341.4619,3082.0
2020-01-06 14:30:00,374.0,374.13,373.93,373.96,4288.0,341.4346,341.5532,341.3706,341.398,4288.0
2020-01-06 14:35:00,373.89,374.06,373.38,373.38,4800.0,341.3341,341.4893,340.8685,340.8685,4800.0
2020-01-06 14:40:00,373.32,373.53,373.0,373.02,4957.0,340.8138,341.0055,340.5216,340.5399,4957.0
2020-01-06 14:45:00,373.0,373.2,372.78,373.04,7151.0,340.5216,340.7042,340.3208,340.5581,7151.0
2020-01-06 14:50:00,372.98,373.13,372.86,372.86,1950.0,340.5034,340.6403,340.3938,340.3938,1950.0
2020-01-06 14:55:00,372.68,373.13,372.58,373.13,7707.0,340.2295,340.6403,340.1382,340.6403,7707.0
2020-01-06 15:00:00,373.18,373.75,373.18,373.46,6215.0,340.686,341.2063,340.686,340.9416,6215.0
2020-01-06 15:05:00,373.53,374.17,373.53,374.03,3447.0,341.0055,341.5897,341.0055,341.4619,3447.0
2020-01-06 15:10:00,374.03,374.25,373.87,374.07,3413.0,341.4619,341.6628,341.3159,341.4985,3413.0
2020-01-06 15:15:00,374.03,374.17,373.63,373.66,5610.0,341.4619,341.5897,341.0968,341.1242,5610.0
2020-01-06 15:20:00,373.6,374.02,373.55,373.92,4803.0,341.0694,341.4528,341.0237,341.3615,4803.0
2020-01-06 15:25:00,373.72,373.79,373.63,373.64,2851.0,341.1789,341.2428,341.0968,341.1059,2851.0
2020-01-06 15:30:00,373.68,374.45,373.63,374.44,7887.0,341.1424,341.8454,341.0968,341.8362,7887.0
2020-01-06 15:35:00,374.43,375.17,374.43,375.17,7395.0,341.8271,342.5027,341.8271,342.5027,7395.0
2020-01-06 15:40:00,375.15,375.66,375.15,375.65,11586.0,342.4844,342.95,342.4844,342.9409,11586.0
2020-01-06 15:45:00,375.64,376.01,375.41,375.75,22757.0,342.9318,343.2695,342.7218,343.0322,22757.0
2020-01-06 15:50:00,375.53,375.58,374.87,375.16,32732.0,342.8313,342.877,342.2288,342.4935,32732.0
2020-01-06 15:55:00,375.1,375.7,374.41,375.7,84159.0,342.4388,342.9865,341.8089,342.9865,84159.0
2020-01-07 09:30:00,373.62,373.62,371.23,371.55,25960.0,341.0876,341.0876,338.9057,339.1979,25960.0
2020-01-07 09:35:00,372.37,373.12,371.09,372.94,8893.0,339.9465,340.6312,338.7779,340.4668,8893.0
2020-01-07 09:40:00,373.24,375.09,373.07,373.31,9200.0,340.7407,342.4296,340.5855,340.8046,9200.0
2020-01-07 09:45:00,373.19,373.26,372.4,373.0,5749.0,340.6951,340.759,339.9739,340.5216,5749.0
2020-01-07 09:50:00,373.41,374.86,373.05,374.73,9736.0,340.8959,342.2197,340.5673,342.101,9736.0
2020-01-07 09:55:00,374.94,374.94,374.0,374.61,8969.0,342.2927,342.2927,341.4346,341.9914,8969.0
2020-01-07 10:00:00,374.22,374.67,373.87,374.66,3010.0,341.6354,342.0462,341.3159,342.0371,3010.0
2020-01-07 10:05:00,374.81,374.81,374.27,374.32,7945.0,342.174,342.174,341.681,341.7267,7945.0
2020-01-07 10:10:00,374.34,375.2,374.18,375.07,7240.0,341.7449,342.5301,341.5989,342.4114,7240.0
2020-01-07 10:15:00,375.16,375.18,374.76,374.87,2800.0,342.4935,342.5118,342.1284,342.2288,2800.0
2020-01-07 10:20:00,374.78,375.03,374.38,374.62,5680.0,342.1466,342.3749,341.7815,342.0006,5680.0
2020-01-07 10:25:00,374.62,375.19,374.47,375.05,3500.0,342.0006,342.5209,341.8636,342.3931,3500.0
2020-01-07 10:30:00,375.15,375.22,374.57,374.82,2570.0,342.4844,342.5483,341.9549,342.1832,2570.0
2020-01-07 10:35:00,374.81,375.08,374.74,375.07,2162.0,342.174,342.4205,342.1101,342.4114,2162.0
2020-01-07 10:40:00,374.88,374.98,374.78,374.83,1495.0,342.2379,342.3292,342.1466,342.1923,1495.0
2020-01-07 10:45:00,374.79,375.06,374.79,375.06,2546.0,342.1558,342.4023,342.1558,342.4023,2546.0
2020-01-07 10:50:00,374.9,374.96,374.49,374.75,2775.0,342.2562,342.311,341.8819,342.1192,2775.0
2020-01-07 10:55:00,374.74,375.24,374.74,375.23,2632.0,342.1101,342.5666,342.1101,342.5575,2632.0
2020-01-07 11:00:00,375.3,375.52,375.22,375.35,3337.0,342.6214,342.8222,342.5483,342.667,3337.0
2020-01-07 11:05:00,375.43,375.46,375.24,375.3,3325.0,342.74,342.7674,342.5666,342.6214,3325.0
2020-01-07 11:10:00,375.38,375.73,375.32,375.73,4175.0,342.6944,343.0139,342.6396,343.0139,4175.0
2020-01-07 11:15:00,375.72,375.79,375.41,375.47,3742.0,343.0048,343.0687,342.7218,342.7766,3742.0
2020-01-07 11:20:00,375.5,375.8,375.46,375.54,5331.0,342.8039,343.0778,342.7674,342.8405,5331.0
2020-01-07 11:25:00,375.56,375.69,375.23,375.63,5473.0,342.8587,342.9774,342.5575,342.9226,5473.0
2020-01-07 11:30:00,375.68,376.26,375.67,376.17,4581.0,342.9683,343.4978,342.9591,343.4156,4581.0
2020-01-07 11:35:00,376.29,376.39,375.99,376.39,2692.0,343.5252,343.6164,343.2513,343.6164,2692.0
2020-01-07 11:40:00,376.44,376.44,376.18,376.36,2511.0,343.6621,343.6621,343.4247,343.5891,2511.0
2020-01-07 11:45:00,376.36,376.42,375.83,375.9,5693.0,343.5891,343.6438,343.1052,343.1691,5693.0
2020-01-07 11:50:00,375.9,375.9,375.67,375.67,2914.0,343.1691,343.1691,342.9591,342.9591,2914.0
2020-01-07 11:55:00,375.67,375.67,375.28,375.29,3953.0,342.9591,342.9591,342.6031,342.6122,3953.0
2020-01-07 12:00:00,375.32,375.51,375.28,375.33,3137.0,342.6396,342.8131,342.6031,342.6487,3137.0
2020-01-07 12:05:00,375.37,375.61,375.32,375.46,3840.0,342.6853,342.9044,342.6396,342.7674,3840.0
2020-01-07 12:10:00,375.43,375.63,375.34,375.41,4209.0,342.74,342.9226,342.6579,342.7218,4209.0
2020-01-07 12:15:00,375.48,375.76,375.33,375.71,4849.0,342.7857,343.0413,342.6487,342.9957,4849.0
2020-01-07 12:20:00,375.63,375.89,375.46,375.82,4237.0,342.9226,343.16,342.7674,343.0961,4237.0
2020-01-07 12:25:00,375.85,375.85,375.17,375.3,5956.0,343.1235,343.1235,342.5027,342.6214,5956.0
2020-01-07 12:30:00,375.4,375.5,375.1,375.1,3754.0,342.7126,342.8039,342.4388,342.4388,3754.0
2020-01-07 12:35:00,374.99,375.08,374.92,374.94,2626.0,342.3383,342.4205,342.2744,342.2927,2626.0
2020-01-07 12:40:00,374.84,375.0,374.63,375.0,2200.0,342.2014,342.3475,342.0097,342.3475,2200.0
2020-01-07 12:45:00,375.07,375.15,374.42,374.61,3630.0,342.4114,342.4844,341.818,341.9914,3630.0
2020-01-07 12:50:00,374.59,374.89,374.59,374.73,1716.0,341.9732,342.2471,341.9732,342.101,1716.0
2020-01-07 12:55:00,374.68,374.92,374.43,374.53,3040.0,342.0553,342.2744,341.8271,341.9184,3040.0
2020-01-07 13:00:00,374.52,374.81,374.52,374.81,1849.0,341.9093,342.174,341.9093,342.174,1849.0
2020-01-07 13:05:00,374.84,375.07,374.84,375.07,3840.0,342.2014,342.4114,342.2014,342.4114,3840.0
2020-01-07 13:10:00,374.98,375.1,374.91,375.0,1900.0,342.3292,342.4388,342.2653,342.3475,1900.0
2020-01-07 13:15:00,374.94,375.21,374.93,375.21,2314.0,342.2927,342.5392,342.2836,342.5392,2314.0
2020-01-07 13:20:00,375.06,375.2,375.0,375.15,4322.0,342.4023,342.5301,342.3475,342.4844,4322.0
2020-01-07 13:25:00,375.06,375.06,374.86,374.86,1226.0,342.4023,342.4023,342.2197,342.2197,1226.0
2020-01-07 13:30:00,374.86,374.87,374.54,374.68,2951.0,342.2197,342.2288,341.9275,342.0553,2951.0
2020-01-07 13:35:00,374.69,374.92,374.69,374.74,2310.0,342.0645,342.2744,342.0645,342.1101,2310.0
2020-01-07 13:40:00,374.74,374.78,374.6,374.61,2517.0,342.1101,342.1466,341.9823,341.9914,2517.0
2020-01-07 13:45:00,374.65,374.69,374.5,374.69,2600.0,342.028,342.0645,341.891,342.0645,2600.0
2020-01-07 13:50:00,374.77,374.99,374.77,374.94,2605.0,342.1375,342.3383,342.1375,342.2927,2605.0
2020-01-07 13:55:00,375.01,375.17,374.82,375.08,9142.0,342.3566,342.5027,342.1832,342.4205,9142.0
2020-01-07 14:00:00,374.97,375.02,374.61,374.8,1752.0,342.3201,342.3657,341.9914,342.1649,1752.0
2020-01-07 14:05:00,374.86,375.4,374.78,375.36,3600.0,342.2197,342.7126,342.1466,342.6761,3600.0
2020-01-07 14:10:00,375.2,375.51,375.17,375.49,2522.0,342.5301,342.8131,342.5027,342.7948,2522.0
2020-01-07 14:15:00,375.49,375.64,375.34,375.38,7390.0,342.7948,342.9318,342.6579,342.6944,7390.0
2020-01-07 14:20:00,375.27,375.42,375.22,375.33,3942.0,342.594,342.7309,342.5483,342.6487,3942.0
2020-01-07 14:25:00,375.3,375.63,375.3,375.44,3286.0,342.6214,342.9226,342.6214,342.7492,3286.0
2020-01-07 14:30:00,375.36,375.42,374.99,375.25,10990.0,342.6761,342.7309,342.3383,342.5757,10990.0
2020-01-07 14:35:00,375.24,375.37,374.94,374.98,3280.0,342.5666,342.6853,342.2927,342.3292,3280.0
2020-01-07 14:40:00,375.06,375.08,374.69,374.8,2687.0,342.4023,342.4205,342.0645,342.1649,2687.0
2020-01-07 14:45:00,374.8,374.8,374.44,374.58,2328.0,342.1649,342.1649,341.8362,341.964,2328.0
2020-01-07 14:50:00,374.64,374.92,374.53,374.92,3351.0,342.0188,342.2744,341.9184,342.2744,3351.0
2020-01-07 14:55:00,374.94,375.38,374.88,375.3,3516.0,342.2927,342.6944,342.2379,342.6214,3516.0
2020-01-07 15:00:00,375.32,375.49,375.11,375.11,7922.0,342.6396,342.7948,342.4479,342.4479,7922.0
2020-01-07 15:05:00,375.13,375.29,374.87,375.22,6486.0,342.4662,342.6122,342.2288,342.5483,6486.0
2020-01-07 15:10:00,375.15,376.27,375.15,376.16,12361.0,342.4844,343.5069,342.4844,343.4065,12361.0
2020-01-07 15:15:00,376.17,376.17,375.73,375.98,5511.0,343.4156,343.4156,343.0139,343.2421,5511.0
2020-01-07 15:20:00,375.92,376.17,375.68,375.7,5812.0,343.1874,343.4156,342.9683,342.9865,5812.0
2020-01-07 15:25:00,375.7,376.25,375.7,376.23,4713.0,342.9865,343.4886,342.9865,343.4704,4713.0
2020-01-07 15:30:00,376.19,376.65,376.12,376.64,7183.0,343.4339,343.8538,343.37,343.8447,7183.0
2020-01-07 15:35:00,376.66,376.71,376.18,376.22,7600.0,343.8629,343.9086,343.4247,343.4612,7600.0
2020-01-07 15:40:00,376.24,376.45,376.12,376.39,8621.0,343.4795,343.6712,343.37,343.6164,8621.0
2020-01-07 15:45:00,376.3,376.68,376.1,376.37,9842.0,343.5343,343.8812,343.3517,343.5982,9842.0
2020-01-07 15:50:00,376.32,376.32,375.47,375.75,16198.0,343.5525,343.5525,342.7766,343.0322,16198.0
2020-01-07 15:55:00,375.75,375.83,374.93,374.97,34200.0,343.0322,343.1052,342.2836,342.3201,34200.0
2020-01-08 09:30:00,376.2,376.99,373.2,373.51,28692.0,343.443,344.1642,340.7042,340.9872,28692.0
2020-01-08 09:35:00,373.39,373.74,371.64,372.06,18372.0,340.8777,341.1972,339.28,339.6635,18372.0
2020-01-08 09:40:00,371.64,372.8,370.76,371.9,23875.0,339.28,340.339,338.4767,339.5174,23875.0
2020-01-08 09:45:00,372.07,373.72,372.07,373.12,13919.0,339.6726,341.1789,339.6726,340.6312,13919.0
2020-01-08 09:50:00,373.22,373.34,372.35,373.27,23294.0,340.7225,340.832,339.9282,340.7681,23294.0
2020-01-08 09:55:00,373.29,373.77,372.79,373.77,13860.0,340.7864,341.2246,340.3299,341.2246,13860.0
2020-01-08 10:00:00,373.77,374.05,373.54,373.58,8784.0,341.2246,341.4802,341.0146,341.0511,8784.0
2020-01-08 10:05:00,373.66,374.8,373.5,374.72,7053.0,341.1242,342.1649,340.9781,342.0919,7053.0
2020-01-08 10:10:00,374.56,375.72,374.24,375.32,9380.0,341.9458,343.0048,341.6537,342.6396,9380.0
2020-01-08 10:15:00,375.38,375.76,375.15,375.76,12028.0,342.6944,343.0413,342.4844,343.0413,12028.0
2020-01-08 10:20:00,375.82,377.17,375.81,377.07,6411.0,343.0961,344.3285,343.0869,344.2372,6411.0
2020-01-08 10:25:00,377.05,377.13,376.53,376.81,5858.0,344.219,344.292,343.7443,343.9999,5858.0
2020-01-08 10:30:00,376.94,377.06,376.19,376.42,7847.0,344.1186,344.2281,343.4339,343.6438,7847.0
2020-01-08 10:35:00,376.41,376.6,376.1,376.6,2493.0,343.6347,343.8082,343.3517,343.8082,2493.0
2020-01-08 10:40:00,376.74,376.91,376.43,376.91,8157.0,343.936,344.0912,343.653,344.0912,8157.0
2020-01-08 10:45:00,376.95,377.04,376.69,376.69,2630.0,344.1277,344.2098,343.8903,343.8903,2630.0
2020-01-08 10:50:00,376.76,377.0,376.46,376.46,2580.0,343.9542,344.1733,343.6804,343.6804,2580.0
2020-01-08 10:55:00,376.46,377.36,376.41,377.36,4465.0,343.6804,344.502,343.6347,344.502,4465.0
2020-01-08 11:00:00,377.39,377.39,376.61,377.17,9098.0,344.5294,344.5294,343.8173,344.3285,9098.0
2020-01-08 11:05:00,377.24,377.52,377.21,377.32,2653.0,344.3924,344.6481,344.365,344.4655,2653.0
2020-01-08 11:10:00,377.26,378.21,377.26,378.19,8769.0,344.4107,345.278,344.4107,345.2597,8769.0
2020-01-08 11:15:00,378.13,378.43,378.07,378.43,3485.0,345.2049,345.4788,345.1502,345.4788,3485.0
2020-01-08 11:20:00,378.5,378.68,378.43,378.49,5154.0,345.5427,345.707,345.4788,345.5336,5154.0
2020-01-08 11:25:00,378.47,379.27,378.1,378.27,10837.0,345.5153,346.2457,345.1776,345.3327,10837.0
2020-01-08 11:30:00,378.3,378.46,377.38,378.46,10197.0,345.3601,345.5062,344.5202,345.5062,10197.0
2020-01-08 11:35:00,378.21,378.61,377.1,377.27,7304.0,345.278,345.6431,344.2646,344.4198,7304.0
2020-01-08 11:40:00,377.11,377.34,374.5,374.64,33045.0,344.2738,344.4837,341.891,342.0188,33045.0
2020-01-08 11:45:00,374.54,375.49,374.54,375.23,10051.0,341.9275,342.7948,341.9275,342.5575,10051.0
2020-01-08 11:50:00,374.86,375.81,374.32,375.81,16403.0,342.2197,343.0869,341.7267,343.0869,16403.0
2020-01-08 11:55:00,375.81,375.89,375.01,375.15,16895.0,343.0869,343.16,342.3566,342.4844,16895.0
2020-01-08 12:00:00,375.23,375.52,375.13,375.35,3495.0,342.5575,342.8222,342.4662,342.667,3495.0
2020-01-08 12:05:00,375.2,375.2,374.24,374.69,15230.0,342.5301,342.5301,341.6537,342.0645,15230.0
2020-01-08 12:10:00,374.82,374.99,373.4,373.6,52734.0,342.1832,342.3383,340.8868,341.0694,52734.0
2020-01-08 12:15:00,373.23,373.63,373.15,373.15,5250.0,340.7316,341.0968,340.6586,340.6586,5250.0
2020-01-08 12:20:00,373.21,373.21,372.45,372.46,6978.0,340.7133,340.7133,340.0195,340.0286,6978.0
2020-01-08 12:25:00,372.31,372.36,371.88,372.13,7093.0,339.8917,339.9374,339.4991,339.7274,7093.0
2020-01-08 12:30:00,372.19,372.69,371.38,371.58,19502.0,339.7822,340.2386,339.0427,339.2253,19502.0
2020-01-08 12:35:00,371.58,372.39,371.5,372.13,5724.0,339.2253,339.9647,339.1522,339.7274,5724.0
2020-01-08 12:40:00,371.97,372.01,371.41,371.5,4401.0,339.5813,339.6178,339.0701,339.1522,4401.0
2020-01-08 12:45:00,371.4,371.64,370.66,370.66,5417.0,339.0609,339.28,338.3854,338.3854,5417.0
2020-01-08 12:50:00,370.6,370.95,370.5,370.61,9483.0,338.3306,338.6501,338.2393,338.3397,9483.0
2020-01-08 12:55:00,370.65,370.65,370.07,370.21,4213.0,338.3762,338.3762,337.8467,337.9746,4213.0
2020-01-08 13:00:00,370.19,370.54,370.0,370.47,7106.0,337.9563,338.2758,337.7828,338.2119,7106.0
2020-01-08 13:05:00,370.39,370.39,369.51,369.51,6182.0,338.1389,338.1389,337.3355,337.3355,6182.0
2020-01-08 13:10:00,369.44,369.83,369.26,369.76,9533.0,337.2716,337.6276,337.1073,337.5637,9533.0
2020-01-08 13:15:00,369.8,370.05,369.58,369.81,6065.0,337.6003,337.8285,337.3994,337.6094,6065.0
2020-01-08 13:20:00,369.71,369.71,369.1,369.32,8075.0,337.5181,337.5181,336.9612,337.1621,8075.0
2020-01-08 13:25:00,369.18,369.31,369.11,369.12,4032.0,337.0342,337.1529,336.9703,336.9795,4032.0
2020-01-08 13:30:00,369.17,369.74,369.17,369.63,12056.0,337.0251,337.5455,337.0251,337.4451,12056.0
2020-01-08 13:35:00,369.63,369.64,369.12,369.46,3754.0,337.4451,337.4542,336.9795,337.2899,3754.0
2020-01-08 13:40:00,369.53,369.82,369.32,369.75,4928.0,337.3538,337.6185,337.1621,337.5546,4928.0
2020-01-08 13:45:00,369.82,370.37,369.75,370.03,11659.0,337.6185,338.1206,337.5546,337.8102,11659.0
2020-01-08 13:50:00,370.01,370.01,369.03,369.03,3259.0,337.792,337.792,336.8973,336.8973,3259.0
2020-01-08 13:55:00,369.06,369.06,368.5,368.64,4302.0,336.9247,336.9247,336.4135,336.5413,4302.0
2020-01-08 14:00:00,368.71,368.8,368.5,368.55,4758.0,336.6052,336.6873,336.4135,336.4591,4758.0
2020-01-08 14:05:00,368.47,368.73,368.41,368.56,6147.0,336.3861,336.6234,336.3313,336.4682,6147.0
2020-01-08 14:10:00,368.42,368.67,368.37,368.54,5083.0,336.3404,336.5687,336.2948,336.45,5083.0
2020-01-08 14:15:00,368.61,368.81,368.5,368.5,3107.0,336.5139,336.6965,336.4135,336.4135,3107.0
2020-01-08 14:20:00,368.59,368.59,368.36,368.5,3499.0,336.4956,336.4956,336.2856,336.4135,3499.0
2020-01-08 14:25:00,368.31,368.53,367.58,367.85,6261.0,336.24,336.4408,335.5736,335.8201,6261.0
2020-01-08 14:30:00,367.85,367.97,367.35,367.41,5090.0,335.8201,335.9296,335.3636,335.4184,5090.0
2020-01-08 14:35:00,367.46,367.71,367.1,367.57,7654.0,335.464,335.6922,335.1354,335.5644,7654.0
2020-01-08 14:40:00,367.54,367.55,367.29,367.45,3963.0,335.537,335.5462,335.3088,335.4549,3963.0
2020-01-08 14:45:00,367.55,367.88,367.45,367.7,8505.0,335.5462,335.8474,335.4549,335.6831,8505.0
2020-01-08 14:50:00,367.75,368.08,367.75,367.95,3232.0,335.7288,336.03,335.7288,335.9113,3232.0
2020-01-08 14:55:00,367.9,367.97,367.73,367.97,5444.0,335.8657,335.9296,335.7105,335.9296,5444.0
2020-01-08 15:00:00,368.02,368.34,367.81,368.14,10758.0,335.9753,336.2674,335.7835,336.0848,10758.0
2020-01-08 15:05:00,368.26,368.42,368.12,368.21,5361.0,336.1944,336.3404,336.0665,336.1487,5361.0
2020-01-08 15:10:00,368.17,368.37,367.99,368.26,3104.0,336.1122,336.2948,335.9479,336.1944,3104.0
2020-01-08 15:15:00,368.24,368.72,368.24,368.41,3399.0,336.1761,336.6143,336.1761,336.3313,3399.0
2020-01-08 15:20:00,368.33,368.82,368.3,368.66,5096.0,336.2583,336.7056,336.2309,336.5595,5096.0
2020-01-08 15:25:00,368.76,369.0,368.56,368.9,6298.0,336.6508,336.8699,336.4682,336.7786,6298.0
2020-01-08 15:30:00,368.9,369.15,368.89,369.09,5452.0,336.7786,337.0069,336.7695,336.9521,5452.0
2020-01-08 15:35:00,369.06,369.34,369.01,369.14,6829.0,336.9247,337.1803,336.879,336.9977,6829.0
2020-01-08 15:40:00,369.06,369.74,369.06,369.46,10050.0,336.9247,337.5455,336.9247,337.2899,10050.0
2020-01-08 15:45:00,369.47,369.68,369.18,369.46,15446.0,337.299,337.4907,337.0342,337.2899,15446.0
2020-01-08 15:50:00,369.56,370.98,369.49,370.64,61411.0,337.3812,338.6775,337.3173,338.3671,61411.0
2020-01-08 15:55:00,370.63,370.66,369.62,370.29,66886.0,338.358,338.3854,337.4359,338.0476,66886.0
2020-01-09 09:30:00,370.56,370.56,369.32,370.39,17435.0,338.2941,338.2941,337.1621,338.1389,17435.0
2020-01-09 09:35:00,370.09,370.18,369.17,369.99,12217.0,337.865,337.9472,337.0251,337.7737,12217.0
2020-01-09 09:40:00,369.86,371.01,369.85,370.79,5945.0,337.655,338.7049,337.6459,338.5041,5945.0
2020-01-09 09:45:00,370.07,370.42,369.98,370.03,2520.0,337.8467,338.1663,337.7646,337.8102,2520.0
2020-01-09 09:50:00,369.92,370.28,369.54,370.27,2994.0,337.7098,338.0385,337.3629,338.0293,2994.0
2020-01-09 09:55:00,370.16,370.63,370.03,370.3,6549.0,337.9289,338.358,337.8102,338.0567,6549.0
2020-01-09 10:00:00,370.41,370.75,370.3,370.41,5932.0,338.1571,338.4675,338.0567,338.1571,5932.0
2020-01-09 10:05:00,370.45,371.18,370.44,370.99,7954.0,338.1937,338.8601,338.1845,338.6866,7954.0
2020-01-09 10:10:00,371.17,371.33,371.06,371.14,3809.0,338.851,338.997,338.7505,338.8236,3809.0
2020-01-09 10:15:00,371.2,371.33,371.13,371.25,1500.0,338.8784,338.997,338.8145,338.924,1500.0
2020-01-09 10:20:00,371.3,371.33,370.33,370.36,9109.0,338.9696,338.997,338.0841,338.1115,9109.0
2020-01-09 10:25:00,370.46,370.5,369.84,370.28,14212.0,338.2028,338.2393,337.6368,338.0385,14212.0
2020-01-09 10:30:00,370.17,370.62,370.1,370.62,1130.0,337.938,338.3489,337.8741,338.3489,1130.0
2020-01-09 10:35:00,370.62,370.76,370.34,370.59,4357.0,338.3489,338.4767,338.0932,338.3215,4357.0
2020-01-09 10:40:00,370.51,370.57,370.31,370.31,2994.0,338.2484,338.3032,338.0659,338.0659,2994.0
2020-01-09 10:45:00,370.29,370.48,370.21,370.37,4657.0,338.0476,338.221,337.9746,338.1206,4657.0
2020-01-09 10:50:00,370.49,370.88,370.42,370.74,7322.0,338.2302,338.5862,338.1663,338.4584,7322.0
2020-01-09 10:55:00,370.67,371.16,370.66,371.09,4881.0,338.3945,338.8418,338.3854,338.7779,4881.0
2020-01-09 11:00:00,371.19,371.51,371.19,371.44,3103.0,338.8692,339.1614,338.8692,339.0975,3103.0
2020-01-09 11:05:00,371.6,371.61,370.95,371.09,5395.0,339.2435,339.2527,338.6501,338.7779,5395.0
2020-01-09 11:10:00,371.03,371.49,371.03,371.49,2139.0,338.7232,339.1431,338.7232,339.1431,2139.0
2020-01-09 11:15:00,371.47,371.83,371.4,371.42,4430.0,339.1248,339.4535,339.0609,339.0792,4430.0
2020-01-09 11:20:00,371.36,371.52,371.12,371.2,3300.0,339.0244,339.1705,338.8053,338.8784,3300.0
2020-01-09 11:25:00,371.17,371.33,371.05,371.28,802.0,338.851,338.997,338.7414,338.9514,802.0
2020-01-09 11:30:00,371.21,371.48,371.17,371.48,3452.0,338.8875,339.134,338.851,339.134,3452.0
2020-01-09 11:35:00,371.52,371.85,371.47,371.84,5017.0,339.1705,339.4718,339.1248,339.4626,5017.0
2020-01-09 11:40:00,371.83,372.4,371.82,372.03,10512.0,339.4535,339.9739,339.4444,339.6361,10512.0
2020-01-09 11:45:00,372.09,372.18,371.7,371.7,4666.0,339.6909,339.773,339.3348,339.3348,4666.0
2020-01-09 11:50:00,371.7,372.19,371.66,372.19,1469.0,339.3348,339.7822,339.2983,339.7822,1469.0
2020-01-09 11:55:00,372.23,372.57,372.18,372.18,5576.0,339.8187,340.1291,339.773,339.773,5576.0
2020-01-09 12:00:00,372.07,372.26,372.07,372.26,1468.0,339.6726,339.8461,339.6726,339.8461,1468.0
2020-01-09 12:05:00,372.4,372.59,372.4,372.54,3671.0,339.9739,340.1473,339.9739,340.1017,3671.0
2020-01-09 12:10:00,372.6,372.65,372.33,372.47,1855.0,340.1565,340.2021,339.91,340.0378,1855.0
2020-01-09 12:15:00,372.41,372.55,372.26,372.5,2611.0,339.983,340.1108,339.8461,340.0652,2611.0
2020-01-09 12:20:00,372.37,372.65,372.36,372.51,2300.0,339.9465,340.2021,339.9374,340.0743,2300.0
2020-01-09 12:25:00,372.61,372.63,371.94,372.02,10490.0,340.1656,340.1838,339.5539,339.627,10490.0
2020-01-09 12:30:00,372.09,372.42,372.0,372.35,3783.0,339.6909,339.9921,339.6087,339.9282,3783.0
2020-01-09 12:35:00,372.41,372.6,372.0,372.1,8900.0,339.983,340.1565,339.6087,339.7,8900.0
2020-01-09 12:40:00,372.1,372.28,371.72,372.27,9954.0,339.7,339.8643,339.3531,339.8552,9954.0
2020-01-09 12:45:00,372.16,372.6,372.05,372.6,2264.0,339.7548,340.1565,339.6543,340.1565,2264.0
2020-01-09 12:50:00,372.83,372.83,372.63,372.63,1300.0,340.3664,340.3664,340.1838,340.1838,1300.0
2020-01-09 12:55:00,372.82,372.88,372.71,372.71,400.0,340.3573,340.4121,340.2569,340.2569,400.0
2020-01-09 13:00:00,372.87,372.88,372.53,372.63,3245.0,340.4029,340.4121,340.0925,340.1838,3245.0
2020-01-09 13:05:00,372.61,372.65,372.3,372.3,1511.0,340.1656,340.2021,339.8826,339.8826,1511.0
2020-01-09 13:10:00,372.38,372.81,372.38,372.62,4450.0,339.9556,340.3482,339.9556,340.1747,4450.0
2020-01-09 13:15:00,372.61,372.94,372.5,372.91,5291.0,340.1656,340.4668,340.0652,340.4395,5291.0
2020-01-09 13:20:00,372.7,372.93,372.7,372.74,3915.0,340.2477,340.4577,340.2477,340.2843,3915.0
2020-01-09 13:25:00,372.68,372.98,372.68,372.82,1998.0,340.2295,340.5034,340.2295,340.3573,1998.0
2020-01-09 13:30:00,372.92,373.31,372.86,373.23,3465.0,340.4486,340.8046,340.3938,340.7316,3465.0
2020-01-09 13:35:00,373.2,373.5,373.2,373.24,3857.0,340.7042,340.9781,340.7042,340.7407,3857.0
2020-01-09 13:40:00,373.29,373.34,373.11,373.31,2662.0,340.7864,340.832,340.622,340.8046,2662.0
2020-01-09 13:45:00,373.3,373.33,373.23,373.26,1360.0,340.7955,340.8229,340.7316,340.759,1360.0
2020-01-09 13:50:00,373.23,373.38,373.16,373.16,1599.0,340.7316,340.8685,340.6677,340.6677,1599.0
2020-01-09 13:55:00,373.17,373.17,372.9,372.94,4650.0,340.6768,340.6768,340.4303,340.4668,4650.0
2020-01-09 14:00:00,372.94,373.12,372.92,373.04,4942.0,340.4668,340.6312,340.4486,340.5581,4942.0
2020-01-09 14:05:00,373.06,373.07,372.93,372.95,2850.0,340.5764,340.5855,340.4577,340.476,2850.0
2020-01-09 14:10:00,372.96,373.05,372.81,372.81,7967.0,340.4851,340.5673,340.3482,340.3482,7967.0
2020-01-09 14:15:00,372.81,372.87,372.59,372.63,3421.0,340.3482,340.4029,340.1473,340.1838,3421.0
2020-01-09 14:20:00,372.68,372.7,372.38,372.4,3180.0,340.2295,340.2477,339.9556,339.9739,3180.0
2020-01-09 14:25:00,372.52,372.69,372.45,372.69,3966.0,340.0834,340.2386,340.0195,340.2386,3966.0
2020-01-09 14:30:00,372.64,373.12,372.61,372.95,3965.0,340.193,340.6312,340.1656,340.476,3965.0
2020-01-09 14:35:00,372.98,372.99,372.9,372.99,950.0,340.5034,340.5125,340.4303,340.5125,950.0
2020-01-09 14:40:00,373.09,373.13,372.79,372.88,2317.0,340.6038,340.6403,340.3299,340.4121,2317.0
2020-01-09 14:45:00,372.87,373.02,372.74,372.91,3025.0,340.4029,340.5399,340.2843,340.4395,3025.0
2020-01-09 14:50:00,372.83,372.93,372.29,372.3,4640.0,340.3664,340.4577,339.8734,339.8826,4640.0
2020-01-09 14:55:00,372.46,372.7,372.36,372.4,3800.0,340.0286,340.2477,339.9374,339.9739,3800.0
2020-01-09 15:00:00,372.53,372.83,372.53,372.64,1400.0,340.0925,340.3664,340.0925,340.193,1400.0
2020-01-09 15:05:00,372.76,372.87,372.44,372.44,4314.0,340.3025,340.4029,340.0104,340.0104,4314.0
2020-01-09 15:10:00,372.49,372.68,372.44,372.68,1800.0,340.056,340.2295,340.0104,340.2295,1800.0
2020-01-09 15:15:00,372.68,372.8,372.67,372.78,3846.0,340.2295,340.339,340.2204,340.3208,3846.0
2020-01-09 15:20:00,372.66,372.66,372.48,372.56,2500.0,340.2112,340.2112,340.0469,340.1199,2500.0
2020-01-09 15:25:00,372.53,372.76,372.53,372.65,2574.0,340.0925,340.3025,340.0925,340.2021,2574.0
2020-01-09 15:30:00,372.63,372.65,372.38,372.4,5429.0,340.1838,340.2021,339.9556,339.9739,5429.0
2020-01-09 15:35:00,372.32,372.41,372.16,372.4,3987.0,339.9008,339.983,339.7548,339.9739,3987.0
2020-01-09 15:40:00,372.42,372.66,372.3,372.66,7265.0,339.9921,340.2112,339.8826,340.2112,7265.0
2020-01-09 15:45:00,372.65,372.79,372.44,372.67,4895.0,340.2021,340.3299,340.0104,340.2204,4895.0
2020-01-09 15:50:00,372.76,372.81,372.38,372.4,15342.0,340.3025,340.3482,339.9556,339.9739,15342.0
2020-01-09 15:55:00,372.44,372.75,372.09,372.28,29873.0,340.0104,340.2934,339.6909,339.8643,29873.0
2020-01-10 09:30:00,372.37,373.11,372.15,372.97,9086.0,339.9465,340.622,339.7456,340.4942,9086.0
2020-01-10 09:35:00,372.76,372.76,371.63,372.1,2879.0,340.3025,340.3025,339.2709,339.7,2879.0
2020-01-10 09:40:00,371.82,372.07,371.2,371.53,9050.0,339.4444,339.6726,338.8784,339.1796,9050.0
2020-01-10 09:45:00,371.21,372.36,371.15,372.36,6481.0,338.8875,339.9374,338.8327,339.9374,6481.0
2020-01-10 09:50:00,372.51,373.05,372.43,372.88,1240.0,340.0743,340.5673,340.0013,340.4121,1240.0
2020-01-10 09:55:00,372.86,373.5,372.85,373.22,1983.0,340.3938,340.9781,340.3847,340.7225,1983.0
2020-01-10 10:00:00,373.72,373.8,373.52,373.61,1300.0,341.1789,341.252,340.9963,341.0785,1300.0
2020-01-10 10:05:00,373.66,373.8,373.42,373.43,2846.0,341.1242,341.252,340.9051,340.9142,2846.0
2020-01-10 10:10:00,373.43,373.61,373.01,373.3,4873.0,340.9142,341.0785,340.5308,340.7955,4873.0
2020-01-10 10:15:00,373.69,373.98,373.52,373.52,2065.0,341.1515,341.4163,340.9963,340.9963,2065.0
2020-01-10 10:20:00,373.44,373.95,373.44,373.77,1701.0,340.9233,341.3889,340.9233,341.2246,1701.0
2020-01-10 10:25:00,373.77,373.89,373.41,373.69,3400.0,341.2246,341.3341,340.8959,341.1515,3400.0
2020-01-10 10:30:00,373.54,373.63,372.61,372.7,4200.0,341.0146,341.0968,340.1656,340.2477,4200.0
2020-01-10 10:35:00,372.62,372.63,372.0,372.0,1550.0,340.1747,340.1838,339.6087,339.6087,1550.0
2020-01-10 10:40:00,372.02,372.04,371.39,371.47,5918.0,339.627,339.6452,339.0518,339.1248,5918.0
2020-01-10 10:45:00,371.35,371.98,371.35,371.39,2400.0,339.0153,339.5904,339.0153,339.0518,2400.0
2020-01-10 10:50:00,371.42,371.42,370.76,371.06,7757.0,339.0792,339.0792,338.4767,338.7505,7757.0
2020-01-10 10:55:00,370.88,371.7,370.88,371.7,1733.0,338.5862,339.3348,338.5862,339.3348,1733.0
2020-01-10 11:00:00,371.62,371.66,371.17,371.23,2130.0,339.2618,339.2983,338.851,338.9057,2130.0
2020-01-10 11:05:00,371.31,371.82,371.31,371.82,720.0,338.9788,339.4444,338.9788,339.4444,720.0
2020-01-10 11:10:00,371.79,371.85,371.36,371.51,3062.0,339.417,339.4718,339.0244,339.1614,3062.0
2020-01-10 11:15:00,371.72,372.07,371.72,371.78,1777.0,339.3531,339.6726,339.3531,339.4079,1777.0
2020-01-10 11:20:00,371.61,371.61,371.39,371.5,1959.0,339.2527,339.2527,339.0518,339.1522,1959.0
2020-01-10 11:25:00,371.38,371.54,371.28,371.31,1221.0,339.0427,339.1888,338.9514,338.9788,1221.0
2020-01-10 11:30:00,371.08,371.08,370.21,370.29,11737.0,338.7688,338.7688,337.9746,338.0476,11737.0
2020-01-10 11:35:00,370.16,370.32,369.97,370.01,6180.0,337.9289,338.075,337.7555,337.792,6180.0
2020-01-10 11:40:00,370.03,370.25,369.76,370.22,4290.0,337.8102,338.0111,337.5637,337.9837,4290.0
2020-01-10 11:45:00,370.34,370.93,370.23,370.71,2985.0,338.0932,338.6319,337.9928,338.431,2985.0
2020-01-10 11:50:00,370.78,371.03,370.7,371.0,2312.0,338.4949,338.7232,338.4219,338.6958,2312.0
2020-01-10 11:55:00,371.09,371.14,370.98,371.02,2544.0,338.7779,338.8236,338.6775,338.714,2544.0
2020-01-10 12:00:00,371.15,371.24,370.55,370.56,3329.0,338.8327,338.9149,338.285,338.2941,3329.0
2020-01-10 12:05:00,370.62,371.01,370.62,371.01,2417.0,338.3489,338.7049,338.3489,338.7049,2417.0
2020-01-10 12:10:00,371.07,371.13,370.76,370.78,3567.0,338.7597,338.8145,338.4767,338.4949,3567.0
2020-01-10 12:15:00,370.74,371.01,370.7,370.79,2200.0,338.4584,338.7049,338.4219,338.5041,2200.0
2020-01-10 12:20:00,370.87,370.97,370.69,370.69,2472.0,338.5771,338.6684,338.4128,338.4128,2472.0
2020-01-10 12:25:00,370.75,370.84,370.62,370.81,1918.0,338.4675,338.5497,338.3489,338.5223,1918.0
2020-01-10 12:30:00,370.88,371.7,370.81,371.65,4526.0,338.5862,339.3348,338.5223,339.2892,4526.0
2020-01-10 12:35:00,371.63,371.77,371.47,371.77,1375.0,339.2709,339.3987,339.1248,339.3987,1375.0
2020-01-10 12:40:00,371.83,372.22,371.75,372.22,2333.0,339.4535,339.8095,339.3805,339.8095,2333.0
2020-01-10 12:45:00,372.2,372.35,372.06,372.27,2201.0,339.7913,339.9282,339.6635,339.8552,2201.0
2020-01-10 12:50:00,372.36,372.53,372.34,372.53,719.0,339.9374,340.0925,339.9191,340.0925,719.0
2020-01-10 12:55:00,372.49,372.51,372.35,372.51,2230.0,340.056,340.0743,339.9282,340.0743,2230.0
2020-01-10 13:00:00,372.51,372.98,372.51,372.8,2126.0,340.0743,340.5034,340.0743,340.339,2126.0
2020-01-10 13:05:00,372.89,372.98,372.8,372.81,1836.0,340.4212,340.5034,340.339,340.3482,1836.0
2020-01-10 13:10:00,372.95,373.27,372.93,373.23,7469.0,340.476,340.7681,340.4577,340.7316,7469.0
2020-01-10 13:15:00,373.3,373.37,373.05,373.06,8772.0,340.7955,340.8594,340.5673,340.5764,8772.0
2020-01-10 13:20:00,373.0,373.0,372.17,372.17,1600.0,340.5216,340.5216,339.7639,339.7639,1600.0
2020-01-10 13:25:00,372.24,372.55,372.2,372.41,1800.0,339.8278,340.1108,339.7913,339.983,1800.0
2020-01-10 13:30:00,372.56,372.62,372.44,372.44,24200.0,340.1199,340.1747,340.0104,340.0104,24200.0
2020-01-10 13:35:00,372.33,372.82,372.33,372.82,14516.0,339.91,340.3573,339.91,340.3573,14516.0
2020-01-10 13:40:00,372.8,373.23,372.8,373.01,6652.0,340.339,340.7316,340.339,340.5308,6652.0
2020-01-10 13:45:00,373.04,373.58,372.99,373.58,2058.0,340.5581,341.0511,340.5125,341.0511,2058.0
2020-01-10 13:50:00,373.54,373.83,373.53,373.69,5368.0,341.0146,341.2794,341.0055,341.1515,5368.0
2020-01-10 13:55:00,373.81,373.95,373.7,373.94,3569.0,341.2611,341.3889,341.1607,341.3798,3569.0
2020-01-10 14:00:00,373.95,374.22,373.93,374.03,5243.0,341.3889,341.6354,341.3706,341.4619,5243.0
2020-01-10 14:05:00,373.99,373.99,373.79,373.88,8223.0,341.4254,341.4254,341.2428,341.325,8223.0
2020-01-10 14:10:00,373.81,373.86,373.69,373.82,9390.0,341.2611,341.3067,341.1515,341.2702,9390.0
2020-01-10 14:15:00,373.78,373.95,373.67,373.94,5067.0,341.2337,341.3889,341.1333,341.3798,5067.0
2020-01-10 14:20:00,373.81,374.25,373.8,374.2,7554.0,341.2611,341.6628,341.252,341.6171,7554.0
2020-01-10 14:25:00,374.2,374.5,373.98,374.02,22679.0,341.6171,341.891,341.4163,341.4528,22679.0
2020-01-10 14:30:00,374.06,374.1,373.58,373.87,9598.0,341.4893,341.5258,341.0511,341.3159,9598.0
2020-01-10 14:35:00,373.91,374.14,373.8,373.99,14785.0,341.3524,341.5624,341.252,341.4254,14785.0
2020-01-10 14:40:00,374.06,374.56,374.01,374.28,85659.0,341.4893,341.9458,341.4437,341.6902,85659.0
2020-01-10 14:45:00,374.28,374.6,374.22,374.36,18522.0,341.6902,341.9823,341.6354,341.7632,18522.0
2020-01-10 14:50:00,374.37,374.85,374.37,374.8,11143.0,341.7723,342.2105,341.7723,342.1649,11143.0
2020-01-10 14:55:00,374.74,375.0,374.6,374.71,3507.0,342.1101,342.3475,341.9823,342.0827,3507.0
2020-01-10 15:00:00,374.48,374.53,374.14,374.34,4462.0,341.8728,341.9184,341.5624,341.7449,4462.0
2020-01-10 15:05:00,374.28,374.6,374.24,374.45,7987.0,341.6902,341.9823,341.6537,341.8454,7987.0
2020-01-10 15:10:00,374.48,374.52,374.32,374.33,12709.0,341.8728,341.9093,341.7267,341.7358,12709.0
2020-01-10 15:15:00,374.37,374.71,374.35,374.45,8395.0,341.7723,342.0827,341.7541,341.8454,8395.0
2020-01-10 15:20:00,374.43,374.69,374.38,374.56,7223.0,341.8271,342.0645,341.7815,341.9458,7223.0
2020-01-10 15:25:00,374.57,374.87,374.55,374.81,9351.0,341.9549,342.2288,341.9367,342.174,9351.0
2020-01-10 15:30:00,374.82,374.82,374.18,374.46,12380.0,342.1832,342.1832,341.5989,341.8545,12380.0
2020-01-10 15:35:00,374.47,374.83,374.37,374.63,11285.0,341.8636,342.1923,341.7723,342.0097,11285.0
2020-01-10 15:40:00,374.59,374.7,373.53,373.78,16229.0,341.9732,342.0736,341.0055,341.2337,16229.0
2020-01-10 15:45:00,373.78,374.07,373.75,373.94,15070.0,341.2337,341.4985,341.2063,341.3798,15070.0
2020-01-10 15:50:00,373.94,374.64,373.94,374.64,21763.0,341.3798,342.0188,341.3798,342.0188,21763.0
2020-01-10 15:55:00,374.71,374.72,373.96,374.38,64167.0,342.0827,342.0919,341.398,341.7815,64167.0
2020-01-13 09:30:00,375.73,376.49,375.01,375.51,11360.0,343.0139,343.7077,342.3566,342.8131,11360.0
2020-01-13 09:35:00,375.69,376.7,375.32,376.5,4342.0,342.9774,343.8995,342.6396,343.7169,4342.0
2020-01-13 09:40:00,376.48,377.41,376.48,377.36,3281.0,343.6986,344.5476,343.6986,344.502,3281.0
2020-01-13 09:45:00,377.38,377.76,376.76,376.76,4104.0,344.5202,344.8672,343.9542,343.9542,4104.0
2020-01-13 09:50:00,376.77,376.97,376.33,376.42,4835.0,343.9634,344.1459,343.5617,343.6438,4835.0
2020-01-13 09:55:00,376.41,376.69,376.01,376.19,4164.0,343.6347,343.8903,343.2695,343.4339,4164.0
2020-01-13 10:00:00,376.05,376.58,375.8,376.25,8369.0,343.3061,343.7899,343.0778,343.4886,8369.0
2020-01-13 10:05:00,375.87,375.87,375.3,375.31,1812.0,343.1417,343.1417,342.6214,342.6305,1812.0
2020-01-13 10:10:00,375.48,375.48,375.16,375.42,1261.0,342.7857,342.7857,342.4935,342.7309,1261.0
2020-01-13 10:15:00,374.99,375.09,374.81,375.09,4288.0,342.3383,342.4296,342.174,342.4296,4288.0
2020-01-13 10:20:00,375.06,375.25,374.97,375.18,3385.0,342.4023,342.5757,342.3201,342.5118,3385.0
2020-01-13 10:25:00,375.15,375.37,374.95,375.37,1685.0,342.4844,342.6853,342.3018,342.6853,1685.0
2020-01-13 10:30:00,375.37,375.99,375.37,375.99,1775.0,342.6853,343.2513,342.6853,343.2513,1775.0
2020-01-13 10:35:00,375.8,376.35,375.68,376.24,4351.0,343.0778,343.5799,342.9683,343.4795,4351.0
2020-01-13 10:40:00,376.27,376.28,375.69,375.69,7430.0,343.5069,343.516,342.9774,342.9774,7430.0
2020-01-13 10:45:00,375.37,375.87,375.37,375.55,1785.0,342.6853,343.1417,342.6853,342.8496,1785.0
2020-01-13 10:50:00,375.55,375.68,375.38,375.53,8230.0,342.8496,342.9683,342.6944,342.8313,8230.0
2020-01-13 10:55:00,375.36,375.58,375.36,375.55,1600.0,342.6761,342.877,342.6761,342.8496,1600.0
2020-01-13 11:00:00,375.55,375.56,375.21,375.53,5209.0,342.8496,342.8587,342.5392,342.8313,5209.0
2020-01-13 11:05:00,375.51,375.64,375.32,375.58,4324.0,342.8131,342.9318,342.6396,342.877,4324.0
2020-01-13 11:10:00,375.7,376.05,375.7,375.99,1503.0,342.9865,343.3061,342.9865,343.2513,1503.0
2020-01-13 11:15:00,376.04,376.1,375.75,375.75,5161.0,343.2969,343.3517,343.0322,343.0322,5161.0
2020-01-13 11:20:00,375.67,376.83,375.67,376.57,8924.0,342.9591,344.0181,342.9591,343.7808,8924.0
2020-01-13 11:25:00,376.57,376.7,376.31,376.63,1013.0,343.7808,343.8995,343.5434,343.8355,1013.0
2020-01-13 11:30:00,376.52,376.52,376.03,376.25,1951.0,343.7351,343.7351,343.2878,343.4886,1951.0
2020-01-13 11:35:00,376.14,376.43,376.14,376.37,1800.0,343.3882,343.653,343.3882,343.5982,1800.0
2020-01-13 11:40:00,376.28,376.36,375.96,376.07,1822.0,343.516,343.5891,343.2239,343.3243,1822.0
2020-01-13 11:45:00,375.86,376.11,375.78,376.11,4445.0,343.1326,343.3608,343.0596,343.3608,4445.0
2020-01-13 11:50:00,376.04,376.25,375.95,376.02,2783.0,343.2969,343.4886,343.2148,343.2787,2783.0
2020-01-13 11:55:00,376.13,376.14,375.98,376.07,1500.0,343.3791,343.3882,343.2421,343.3243,1500.0
2020-01-13 12:00:00,376.09,376.35,376.06,376.09,2151.0,343.3426,343.5799,343.3152,343.3426,2151.0
2020-01-13 12:05:00,376.13,376.3,376.11,376.3,2800.0,343.3791,343.5343,343.3608,343.5343,2800.0
2020-01-13 12:10:00,376.37,376.39,376.27,376.39,700.0,343.5982,343.6164,343.5069,343.6164,700.0
2020-01-13 12:15:00,376.36,376.37,376.19,376.19,3703.0,343.5891,343.5982,343.4339,343.4339,3703.0
2020-01-13 12:20:00,376.26,376.45,376.22,376.37,2556.0,343.4978,343.6712,343.4612,343.5982,2556.0
2020-01-13 12:25:00,376.46,376.5,376.36,376.38,2878.0,343.6804,343.7169,343.5891,343.6073,2878.0
2020-01-13 12:30:00,376.47,376.78,376.47,376.74,3175.0,343.6895,343.9725,343.6895,343.936,3175.0
2020-01-13 12:35:00,376.66,376.84,376.59,376.81,2600.0,343.8629,344.0273,343.799,343.9999,2600.0
2020-01-13 12:40:00,376.74,377.13,376.74,377.13,3532.0,343.936,344.292,343.936,344.292,3532.0
2020-01-13 12:45:00,377.16,377.33,377.11,377.33,3835.0,344.3194,344.4746,344.2738,344.4746,3835.0
2020-01-13 12:50:00,377.33,377.35,377.2,377.21,1250.0,344.4746,344.4929,344.3559,344.365,1250.0
2020-01-13 12:55:00,377.22,377.38,377.22,377.38,1450.0,344.3742,344.5202,344.3742,344.5202,1450.0
2020-01-13 13:00:00,377.35,377.38,376.75,376.83,3042.0,344.4929,344.5202,343.9451,344.0181,3042.0
2020-01-13 13:05:00,376.83,377.06,376.83,377.06,1157.0,344.0181,344.2281,344.0181,344.2281,1157.0
2020-01-13 13:10:00,376.97,377.09,376.96,376.97,1191.0,344.1459,344.2555,344.1368,344.1459,1191.0
2020-01-13 13:15:00,376.98,376.98,376.63,376.63,1612.0,344.1551,344.1551,343.8355,343.8355,1612.0
2020-01-13 13:20:00,376.79,376.79,376.65,376.71,6250.0,343.9816,343.9816,343.8538,343.9086,6250.0
2020-01-13 13:25:00,376.65,376.67,376.39,376.5,2529.0,343.8538,343.8721,343.6164,343.7169,2529.0
2020-01-13 13:30:00,376.42,376.42,376.16,376.16,2258.0,343.6438,343.6438,343.4065,343.4065,2258.0
2020-01-13 13:35:00,376.18,376.44,376.11,376.3,1463.0,343.4247,343.6621,343.3608,343.5343,1463.0
2020-01-13 13:40:00,376.31,376.36,376.14,376.15,1705.0,343.5434,343.5891,343.3882,343.3973,1705.0
2020-01-13 13:45:00,376.07,376.4,376.07,376.4,3529.0,343.3243,343.6256,343.3243,343.6256,3529.0
2020-01-13 13:50:00,376.43,376.5,376.24,376.24,1300.0,343.653,343.7169,343.4795,343.4795,1300.0
2020-01-13 13:55:00,376.25,376.5,376.24,376.24,2400.0,343.4886,343.7169,343.4795,343.4795,2400.0
2020-01-13 14:00:00,376.34,376.36,375.95,376.1,3251.0,343.5708,343.5891,343.2148,343.3517,3251.0
2020-01-13 14:05:00,376.11,376.23,376.02,376.08,1200.0,343.3608,343.4704,343.2787,343.3334,1200.0
2020-01-13 14:10:00,376.01,376.17,375.98,376.12,1777.0,343.2695,343.4156,343.2421,343.37,1777.0
2020-01-13 14:15:00,375.98,376.29,375.92,376.29,2050.0,343.2421,343.5252,343.1874,343.5252,2050.0
2020-01-13 14:20:00,376.24,376.46,376.17,376.26,2211.0,343.4795,343.6804,343.4156,343.4978,2211.0
2020-01-13 14:25:00,376.37,376.6,376.35,376.39,900.0,343.5982,343.8082,343.5799,343.6164,900.0
2020-01-13 14:30:00,376.27,376.62,376.26,376.62,4355.0,343.5069,343.8264,343.4978,343.8264,4355.0
2020-01-13 14:35:00,376.59,376.63,376.44,376.44,2095.0,343.799,343.8355,343.6621,343.6621,2095.0
2020-01-13 14:40:00,376.52,376.63,376.47,376.52,1200.0,343.7351,343.8355,343.6895,343.7351,1200.0
2020-01-13 14:45:00,376.59,376.6,376.3,376.31,1400.0,343.799,343.8082,343.5343,343.5434,1400.0
2020-01-13 14:50:00,376.36,376.56,376.3,376.41,2525.0,343.5891,343.7716,343.5343,343.6347,2525.0
2020-01-13 14:55:00,376.45,377.16,376.45,377.06,4589.0,343.6712,344.3194,343.6712,344.2281,4589.0
2020-01-13 15:00:00,376.96,377.07,376.81,377.07,1852.0,344.1368,344.2372,343.9999,344.2372,1852.0
2020-01-13 15:05:00,376.97,377.06,376.92,377.06,1510.0,344.1459,344.2281,344.1003,344.2281,1510.0
2020-01-13 15:10:00,377.07,377.13,376.96,377.13,1998.0,344.2372,344.292,344.1368,344.292,1998.0
2020-01-13 15:15:00,377.09,377.24,377.05,377.17,3100.0,344.2555,344.3924,344.219,344.3285,3100.0
2020-01-13 15:20:00,377.18,377.35,377.17,377.3,2600.0,344.3377,344.4929,344.3285,344.4472,2600.0
2020-01-13 15:25:00,377.26,377.29,377.01,377.01,2000.0,344.4107,344.4381,344.1825,344.1825,2000.0
2020-01-13 15:30:00,376.84,376.95,376.44,376.44,8571.0,344.0273,344.1277,343.6621,343.6621,8571.0
2020-01-13 15:35:00,376.42,376.67,376.34,376.47,4277.0,343.6438,343.8721,343.5708,343.6895,4277.0
2020-01-13 15:40:00,376.51,376.57,376.35,376.39,3380.0,343.726,343.7808,343.5799,343.6164,3380.0
2020-01-13 15:45:00,376.39,376.39,376.12,376.28,9739.0,343.6164,343.6164,343.37,343.516,9739.0
2020-01-13 15:50:00,376.28,376.7,376.26,376.67,12350.0,343.516,343.8995,343.4978,343.8721,12350.0
2020-01-13 15:55:00,376.57,376.93,376.17,376.78,33369.0,343.7808,344.1094,343.4156,343.9725,33369.0
2020-01-14 09:30:00,375.8,376.19,374.22,375.04,9415.0,343.0778,343.4339,341.6354,342.384,9415.0
2020-01-14 09:35:00,374.92,375.45,374.45,374.45,4176.0,342.2744,342.7583,341.8454,341.8454,4176.0
2020-01-14 09:40:00,374.5,374.5,373.22,374.01,9132.0,341.891,341.891,340.7225,341.4437,9132.0
2020-01-14 09:45:00,374.03,374.83,374.01,374.15,2300.0,341.4619,342.1923,341.4437,341.5715,2300.0
2020-01-14 09:50:00,374.26,374.9,374.26,374.74,3363.0,341.6719,342.2562,341.6719,342.1101,3363.0
2020-01-14 09:55:00,374.47,374.49,373.92,373.92,4230.0,341.8636,341.8819,341.3615,341.3615,4230.0
2020-01-14 10:00:00,374.01,374.25,373.56,374.08,5282.0,341.4437,341.6628,341.0329,341.5076,5282.0
2020-01-14 10:05:00,373.98,373.99,373.32,373.43,5302.0,341.4163,341.4254,340.8138,340.9142,5302.0
2020-01-14 10:10:00,373.53,373.89,373.42,373.5,7364.0,341.0055,341.3341,340.9051,340.9781,7364.0
2020-01-14 10:15:00,373.33,373.5,373.22,373.32,4385.0,340.8229,340.9781,340.7225,340.8138,4385.0
2020-01-14 10:20:00,373.08,373.35,373.08,373.17,4351.0,340.5947,340.8411,340.5947,340.6768,4351.0
2020-01-14 10:25:00,373.22,373.64,373.22,373.48,4089.0,340.7225,341.1059,340.7225,340.9598,4089.0
2020-01-14 10:30:00,373.48,374.13,373.36,373.93,2006.0,340.9598,341.5532,340.8503,341.3706,2006.0
2020-01-14 10:35:00,373.71,373.71,373.48,373.53,7331.0,341.1698,341.1698,340.9598,341.0055,7331.0
2020-01-14 10:40:00,373.53,373.93,373.46,373.93,1400.0,341.0055,341.3706,340.9416,341.3706,1400.0
2020-01-14 10:45:00,373.64,374.18,373.64,373.94,1631.0,341.1059,341.5989,341.1059,341.3798,1631.0
2020-01-14 10:50:00,373.87,373.87,373.68,373.69,900.0,341.3159,341.3159,341.1424,341.1515,900.0
2020-01-14 10:55:00,373.62,373.66,373.37,373.61,7800.0,341.0876,341.1242,340.8594,341.0785,7800.0
2020-01-14 11:00:00,373.66,374.05,373.59,373.8,2709.0,341.1242,341.4802,341.0603,341.252,2709.0
2020-01-14 11:05:00,373.8,373.81,373.34,373.62,3774.0,341.252,341.2611,340.832,341.0876,3774.0
2020-01-14 11:10:00,373.33,373.49,373.26,373.39,3600.0,340.8229,340.969,340.759,340.8777,3600.0
2020-01-14 11:15:00,373.35,373.45,373.3,373.31,836.0,340.8411,340.9324,340.7955,340.8046,836.0
2020-01-14 11:20:00,373.47,373.47,373.24,373.28,1300.0,340.9507,340.9507,340.7407,340.7772,1300.0
2020-01-14 11:25:00,373.34,373.91,373.34,373.82,2515.0,340.832,341.3524,340.832,341.2702,2515.0
2020-01-14 11:30:00,373.87,374.11,373.63,373.75,5523.0,341.3159,341.535,341.0968,341.2063,5523.0
2020-01-14 11:35:00,373.76,373.76,373.44,373.44,3660.0,341.2154,341.2154,340.9233,340.9233,3660.0
2020-01-14 11:40:00,373.53,373.64,373.21,373.58,4936.0,341.0055,341.1059,340.7133,341.0511,4936.0
2020-01-14 11:45:00,373.43,373.72,373.35,373.45,4674.0,340.9142,341.1789,340.8411,340.9324,4674.0
2020-01-14 11:50:00,373.41,373.49,373.26,373.42,4777.0,340.8959,340.969,340.759,340.9051,4777.0
2020-01-14 11:55:00,373.47,373.52,373.26,373.52,4479.0,340.9507,340.9963,340.759,340.9963,4479.0
2020-01-14 12:00:00,373.53,373.69,373.5,373.68,4528.0,341.0055,341.1515,340.9781,341.1424,4528.0
2020-01-14 12:05:00,373.62,373.65,373.32,373.5,1955.0,341.0876,341.115,340.8138,340.9781,1955.0
2020-01-14 12:10:00,373.68,373.7,373.51,373.63,800.0,341.1424,341.1607,340.9872,341.0968,800.0
2020-01-14 12:15:00,373.54,373.75,373.54,373.71,1600.0,341.0146,341.2063,341.0146,341.1698,1600.0
2020-01-14 12:20:00,373.65,373.75,373.5,373.58,738.0,341.115,341.2063,340.9781,341.0511,738.0
2020-01-14 12:25:00,373.65,373.69,373.49,373.57,1400.0,341.115,341.1515,340.969,341.042,1400.0
2020-01-14 12:30:00,373.65,373.95,373.64,373.94,1500.0,341.115,341.3889,341.1059,341.3798,1500.0
2020-01-14 12:35:00,374.02,374.06,373.97,374.0,800.0,341.4528,341.4893,341.4072,341.4346,800.0
2020-01-14 12:40:00,374.02,374.05,373.92,374.05,1591.0,341.4528,341.4802,341.3615,341.4802,1591.0
2020-01-14 12:45:00,374.05,374.26,374.05,374.26,1600.0,341.4802,341.6719,341.4802,341.6719,1600.0
2020-01-14 12:50:00,374.28,374.71,374.28,374.67,1400.0,341.6902,342.0827,341.6902,342.0462,1400.0
2020-01-14 12:55:00,374.71,374.71,374.71,374.71,100.0,342.0827,342.0827,342.0827,342.0827,100.0
2020-01-14 13:00:00,374.67,374.67,374.51,374.58,2486.0,342.0462,342.0462,341.9001,341.964,2486.0
2020-01-14 13:05:00,374.66,374.76,374.66,374.66,1400.0,342.0371,342.1284,342.0371,342.0371,1400.0
2020-01-14 13:10:00,374.67,374.67,374.4,374.56,2107.0,342.0462,342.0462,341.7997,341.9458,2107.0
2020-01-14 13:15:00,374.31,374.4,374.0,374.11,1600.0,341.7176,341.7997,341.4346,341.535,1600.0
2020-01-14 13:20:00,374.13,374.16,373.93,374.02,2325.0,341.5532,341.5806,341.3706,341.4528,2325.0
2020-01-14 13:25:00,374.03,374.15,373.98,374.15,1500.0,341.4619,341.5715,341.4163,341.5715,1500.0
2020-01-14 13:30:00,374.13,374.14,373.97,374.06,3800.0,341.5532,341.5624,341.4072,341.4893,3800.0
2020-01-14 13:35:00,374.06,374.14,373.51,374.01,15701.0,341.4893,341.5624,340.9872,341.4437,15701.0
2020-01-14 13:40:00,373.95,374.04,373.63,373.67,2121.0,341.3889,341.4711,341.0968,341.1333,2121.0
2020-01-14 13:45:00,373.61,373.78,373.5,373.58,1347.0,341.0785,341.2337,340.9781,341.0511,1347.0
2020-01-14 13:50:00,373.51,373.8,373.51,373.8,1000.0,340.9872,341.252,340.9872,341.252,1000.0
2020-01-14 13:55:00,373.69,374.23,373.68,373.9,8972.0,341.1515,341.6445,341.1424,341.3433,8972.0
2020-01-14 14:00:00,373.98,374.13,373.83,374.13,5530.0,341.4163,341.5532,341.2794,341.5532,5530.0
2020-01-14 14:05:00,374.23,374.56,373.95,374.12,6869.0,341.6445,341.9458,341.3889,341.5441,6869.0
2020-01-14 14:10:00,374.16,374.31,373.96,374.24,3101.0,341.5806,341.7176,341.398,341.6537,3101.0
2020-01-14 14:15:00,374.29,374.39,374.2,374.29,1700.0,341.6993,341.7906,341.6171,341.6993,1700.0
2020-01-14 14:20:00,374.24,374.35,374.22,374.22,1199.0,341.6537,341.7541,341.6354,341.6354,1199.0
2020-01-14 14:25:00,374.25,374.45,374.23,374.41,3017.0,341.6628,341.8454,341.6445,341.8089,3017.0
2020-01-14 14:30:00,374.33,375.03,374.32,375.03,3320.0,341.7358,342.3749,341.7267,342.3749,3320.0
2020-01-14 14:35:00,374.92,375.01,374.76,374.8,1779.0,342.2744,342.3566,342.1284,342.1649,1779.0
2020-01-14 14:40:00,374.91,375.17,374.79,375.17,2309.0,342.2653,342.5027,342.1558,342.5027,2309.0
2020-01-14 14:45:00,375.25,375.44,374.99,374.99,2292.0,342.5757,342.7492,342.3383,342.3383,2292.0
2020-01-14 14:50:00,374.95,375.01,374.79,374.97,2516.0,342.3018,342.3566,342.1558,342.3201,2516.0
2020-01-14 14:55:00,374.84,375.04,374.69,374.9,3608.0,342.2014,342.384,342.0645,342.2562,3608.0
2020-01-14 15:00:00,374.98,375.47,374.94,375.2,2324.0,342.3292,342.7766,342.2927,342.5301,2324.0
2020-01-14 15:05:00,375.24,375.41,375.2,375.2,2593.0,342.5666,342.7218,342.5301,342.5301,2593.0
2020-01-14 15:10:00,375.16,375.72,375.12,375.34,12408.0,342.4935,343.0048,342.457,342.6579,12408.0
2020-01-14 15:15:00,375.34,375.62,375.29,375.44,8389.0,342.6579,342.9135,342.6122,342.7492,8389.0
2020-01-14 15:20:00,375.44,375.85,375.4,375.72,8081.0,342.7492,343.1235,342.7126,343.0048,8081.0
2020-01-14 15:25:00,375.71,375.97,375.55,375.79,10308.0,342.9957,343.233,342.8496,343.0687,10308.0
2020-01-14 15:30:00,375.76,375.86,375.5,375.73,11248.0,343.0413,343.1326,342.8039,343.0139,11248.0
2020-01-14 15:35:00,375.79,375.79,374.56,374.64,33136.0,343.0687,343.0687,341.9458,342.0188,33136.0
2020-01-14 15:40:00,374.58,374.93,374.26,374.3,5312.0,341.964,342.2836,341.6719,341.7084,5312.0
2020-01-14 15:45:00,374.3,374.47,374.28,374.34,6959.0,341.7084,341.8636,341.6902,341.7449,6959.0
2020-01-14 15:50:00,374.33,374.38,373.91,374.24,19500.0,341.7358,341.7815,341.3524,341.6537,19500.0
2020-01-14 15:55:00,374.19,374.77,374.0,374.58,21638.0,341.608,342.1375,341.4346,341.964,21638.0
2020-01-15 09:30:00,374.68,377.0,374.68,375.06,6139.0,342.0553,344.1733,342.0553,342.4023,6139.0
2020-01-15 09:35:00,376.45,377.48,376.45,377.48,3830.0,343.6712,344.6115,343.6712,344.6115,3830.0
2020-01-15 09:40:00,377.48,379.0,377.48,378.2,15499.0,344.6115,345.9992,344.6115,345.2688,15499.0
2020-01-15 09:45:00,378.01,378.39,377.88,378.39,1373.0,345.0954,345.4423,344.9767,345.4423,1373.0
2020-01-15 09:50:00,378.38,378.39,377.95,378.39,3455.0,345.4332,345.4423,345.0406,345.4423,3455.0
2020-01-15 09:55:00,378.51,378.57,377.83,378.49,2553.0,345.5519,345.6066,344.9311,345.5336,2553.0
2020-01-15 10:00:00,378.65,379.08,378.58,378.58,6224.0,345.6797,346.0722,345.6158,345.6158,6224.0
2020-01-15 10:05:00,378.73,378.73,378.33,378.66,2750.0,345.7527,345.7527,345.3875,345.6888,2750.0
2020-01-15 10:10:00,378.87,379.0,378.26,378.48,3452.0,345.8805,345.9992,345.3236,345.5245,3452.0
2020-01-15 10:15:00,378.33,378.34,377.87,377.88,2417.0,345.3875,345.3967,344.9676,344.9767,2417.0
2020-01-15 10:20:00,377.79,377.8,377.54,377.74,1907.0,344.8945,344.9037,344.6663,344.8489,1907.0
2020-01-15 10:25:00,377.72,378.0,377.64,378.0,3605.0,344.8306,345.0863,344.7576,345.0863,3605.0
2020-01-15 10:30:00,378.18,378.8,378.18,378.53,5725.0,345.2506,345.8166,345.2506,345.5701,5725.0
2020-01-15 10:35:00,378.46,378.67,378.28,378.53,1522.0,345.5062,345.6979,345.3419,345.5701,1522.0
2020-01-15 10:40:00,378.47,378.68,378.33,378.68,1008.0,345.5153,345.707,345.3875,345.707,1008.0
2020-01-15 10:45:00,378.79,378.98,378.75,378.98,1841.0,345.8075,345.9809,345.771,345.9809,1841.0
2020-01-15 10:50:00,379.0,379.0,378.63,378.63,2900.0,345.9992,345.9992,345.6614,345.6614,2900.0
2020-01-15 10:55:00,378.48,378.48,378.28,378.48,2000.0,345.5245,345.5245,345.3419,345.5245,2000.0
2020-01-15 11:00:00,378.56,378.8,378.53,378.66,2421.0,345.5975,345.8166,345.5701,345.6888,2421.0
2020-01-15 11:05:00,378.63,378.63,378.4,378.44,2152.0,345.6614,345.6614,345.4514,345.4879,2152.0
2020-01-15 11:10:00,378.72,378.72,378.56,378.64,1597.0,345.7436,345.7436,345.5975,345.6705,1597.0
2020-01-15 11:15:00,378.57,379.23,378.57,379.09,4013.0,345.6066,346.2092,345.6066,346.0813,4013.0
2020-01-15 11:20:00,379.08,379.29,379.08,379.29,2893.0,346.0722,346.2639,346.0722,346.2639,2893.0
2020-01-15 11:25:00,379.29,379.29,378.91,378.94,2287.0,346.2639,346.2639,345.917,345.9444,2287.0
2020-01-15 11:30:00,379.08,379.29,379.08,379.29,933.0,346.0722,346.2639,346.0722,346.2639,933.0
2020-01-15 11:35:00,379.29,379.72,379.21,379.68,2508.0,346.2639,346.6565,346.1909,346.62,2508.0
2020-01-15 11:40:00,379.72,379.94,379.64,379.81,2202.0,346.6565,346.8573,346.5835,346.7387,2202.0
2020-01-15 11:45:00,379.87,379.93,379.71,379.87,1000.0,346.7934,346.8482,346.6474,346.7934,1000.0
2020-01-15 11:50:00,379.98,380.38,379.91,380.09,3062.0,346.8939,347.259,346.8299,346.9943,3062.0
2020-01-15 11:55:00,380.05,380.05,379.55,379.55,835.0,346.9578,346.9578,346.5013,346.5013,835.0
2020-01-15 12:00:00,379.74,380.15,379.58,379.68,4669.0,346.6748,347.0491,346.5287,346.62,4669.0
2020-01-15 12:05:00,379.7,379.95,379.58,379.85,3658.0,346.6382,346.8665,346.5287,346.7752,3658.0
2020-01-15 12:10:00,379.73,380.21,379.48,380.13,6325.0,346.6656,347.1038,346.4374,347.0308,6325.0
2020-01-15 12:15:00,379.94,380.24,379.79,380.2,5312.0,346.8573,347.1312,346.7204,347.0947,5312.0
2020-01-15 12:20:00,380.16,380.45,380.16,380.45,1660.0,347.0582,347.3229,347.0582,347.3229,1660.0
2020-01-15 12:25:00,380.47,380.82,380.42,380.71,2101.0,347.3412,347.6607,347.2955,347.5603,2101.0
2020-01-15 12:30:00,380.81,380.97,380.19,380.29,2480.0,347.6516,347.7976,347.0856,347.1769,2480.0
2020-01-15 12:35:00,380.2,380.69,380.17,380.69,2412.0,347.0947,347.542,347.0673,347.542,2412.0
2020-01-15 12:40:00,380.56,380.73,380.44,380.6,1010.0,347.4233,347.5785,347.3138,347.4599,1010.0
2020-01-15 12:45:00,380.57,380.58,380.02,380.11,5099.0,347.4325,347.4416,346.9304,347.0125,5099.0
2020-01-15 12:50:00,380.11,380.35,379.91,380.06,3187.0,347.0125,347.2316,346.8299,346.9669,3187.0
2020-01-15 12:55:00,380.05,380.24,379.95,380.24,1601.0,346.9578,347.1312,346.8665,347.1312,1601.0
2020-01-15 13:00:00,380.3,380.48,380.24,380.35,1503.0,347.186,347.3503,347.1312,347.2316,1503.0
2020-01-15 13:05:00,380.31,380.35,379.89,380.18,2050.0,347.1951,347.2316,346.8117,347.0764,2050.0
2020-01-15 13:10:00,380.18,380.71,380.17,380.71,2575.0,347.0764,347.5603,347.0673,347.5603,2575.0
2020-01-15 13:15:00,380.7,380.75,380.58,380.69,2090.0,347.5512,347.5968,347.4416,347.542,2090.0
2020-01-15 13:20:00,380.74,380.78,380.15,380.15,4360.0,347.5877,347.6242,347.0491,347.0491,4360.0
2020-01-15 13:25:00,380.0,380.93,380.0,380.86,13049.0,346.9121,347.7611,346.9121,347.6972,13049.0
2020-01-15 13:30:00,380.87,381.28,380.85,381.12,5939.0,347.7064,348.0807,347.6881,347.9346,5939.0
2020-01-15 13:35:00,381.17,381.63,381.17,381.54,2333.0,347.9802,348.4002,347.9802,348.318,2333.0
2020-01-15 13:40:00,381.45,381.73,381.45,381.65,1575.0,348.2359,348.4915,348.2359,348.4184,1575.0
2020-01-15 13:45:00,381.58,381.78,381.52,381.57,1767.0,348.3545,348.5371,348.2998,348.3454,1767.0
2020-01-15 13:50:00,381.61,381.61,381.11,381.11,2735.0,348.3819,348.3819,347.9255,347.9255,2735.0
2020-01-15 13:55:00,381.11,381.17,380.95,381.08,1840.0,347.9255,347.9802,347.7794,347.8981,1840.0
2020-01-15 14:00:00,381.08,381.3,381.08,381.3,1621.0,347.8981,348.0989,347.8981,348.0989,1621.0
2020-01-15 14:05:00,381.27,381.29,380.91,380.91,2820.0,348.0715,348.0898,347.7429,347.7429,2820.0
2020-01-15 14:10:00,380.85,381.22,380.69,380.99,2786.0,347.6881,348.0259,347.542,347.8159,2786.0
2020-01-15 14:15:00,381.07,381.11,380.96,381.05,2160.0,347.8889,347.9255,347.7885,347.8707,2160.0
2020-01-15 14:20:00,381.18,381.5,381.18,381.21,3623.0,347.9894,348.2815,347.9894,348.0168,3623.0
2020-01-15 14:25:00,381.22,381.22,380.96,380.96,3071.0,348.0259,348.0259,347.7885,347.7885,3071.0
2020-01-15 14:30:00,380.99,381.08,380.76,380.86,5200.0,347.8159,347.8981,347.6059,347.6972,5200.0
2020-01-15 14:35:00,380.94,380.94,380.51,380.51,5696.0,347.7703,347.7703,347.3777,347.3777,5696.0
2020-01-15 14:40:00,380.67,380.72,380.47,380.55,1816.0,347.5238,347.5694,347.3412,347.4142,1816.0
2020-01-15 14:45:00,380.41,380.41,379.94,379.99,5724.0,347.2864,347.2864,346.8573,346.903,5724.0
2020-01-15 14:50:00,380.06,380.81,379.92,380.76,3949.0,346.9669,347.6516,346.8391,347.6059,3949.0
2020-01-15 14:55:00,380.71,380.78,380.02,380.02,2197.0,347.5603,347.6242,346.9304,346.9304,2197.0
2020-01-15 15:00:00,380.06,380.15,379.83,379.98,2920.0,346.9669,347.0491,346.7569,346.8939,2920.0
2020-01-15 15:05:00,379.92,379.92,379.74,379.85,3958.0,346.8391,346.8391,346.6748,346.7752,3958.0
2020-01-15 15:10:00,380.02,380.09,379.87,380.09,2192.0,346.9304,346.9943,346.7934,346.9943,2192.0
2020-01-15 15:15:00,380.33,380.34,380.1,380.13,2915.0,347.2134,347.2225,347.0034,347.0308,2915.0
2020-01-15 15:20:00,380.15,380.15,379.87,379.93,2135.0,347.0491,347.0491,346.7934,346.8482,2135.0
2020-01-15 15:25:00,379.89,380.12,379.54,380.12,5240.0,346.8117,347.0217,346.4922,347.0217,5240.0
2020-01-15 15:30:00,380.08,380.2,379.76,379.95,6406.0,346.9851,347.0947,346.693,346.8665,6406.0
2020-01-15 15:35:00,379.93,380.18,379.87,380.03,4232.0,346.8482,347.0764,346.7934,346.9395,4232.0
2020-01-15 15:40:00,380.06,380.2,379.92,380.16,3546.0,346.9669,347.0947,346.8391,347.0582,3546.0
2020-01-15 15:45:00,380.18,380.53,380.12,380.31,7431.0,347.0764,347.396,347.0217,347.1951,7431.0
2020-01-15 15:50:00,380.34,380.45,380.0,380.16,9284.0,347.2225,347.3229,346.9121,347.0582,9284.0
2020-01-15 15:55:00,380.24,380.37,379.77,380.26,35362.0,347.1312,347.2499,346.7021,347.1495,35362.0
2020-01-16 09:30:00,381.61,382.0,381.25,381.41,12159.0,348.3819,348.738,348.0533,348.1993,12159.0
2020-01-16 09:35:00,381.37,381.65,380.19,380.25,5273.0,348.1628,348.4184,347.0856,347.1403,5273.0
2020-01-16 09:40:00,380.26,380.4,379.57,379.75,4497.0,347.1495,347.2773,346.5196,346.6839,4497.0
2020-01-16 09:45:00,379.87,381.85,379.86,381.63,5169.0,346.7934,348.601,346.7843,348.4002,5169.0
2020-01-16 09:50:00,381.82,382.1,381.27,381.27,4332.0,348.5736,348.8293,348.0715,348.0715,4332.0
2020-01-16 09:55:00,381.55,382.75,381.39,382.71,8607.0,348.3271,349.4227,348.1811,349.3861,8607.0
2020-01-16 10:00:00,382.67,382.67,381.64,381.65,5121.0,349.3496,349.3496,348.4093,348.4184,5121.0
2020-01-16 10:05:00,381.6,382.52,381.5,382.42,7084.0,348.3728,349.2127,348.2815,349.1214,7084.0
2020-01-16 10:10:00,382.42,382.42,381.34,381.54,4426.0,349.1214,349.1214,348.1354,348.318,4426.0
2020-01-16 10:15:00,381.46,381.54,381.32,381.5,2906.0,348.245,348.318,348.1172,348.2815,2906.0
2020-01-16 10:20:00,381.42,382.0,381.38,381.73,3812.0,348.2085,348.738,348.1719,348.4915,3812.0
2020-01-16 10:25:00,381.68,382.17,381.68,382.17,2942.0,348.4458,348.8932,348.4458,348.8932,2942.0
2020-01-16 10:30:00,382.24,382.31,382.0,382.14,2713.0,348.9571,349.021,348.738,348.8658,2713.0
2020-01-16 10:35:00,382.45,382.88,382.36,382.87,4838.0,349.1488,349.5413,349.0666,349.5322,4838.0
2020-01-16 10:40:00,382.91,383.51,382.67,383.51,4294.0,349.5687,350.1165,349.3496,350.1165,4294.0
2020-01-16 10:45:00,383.32,383.33,382.46,382.55,3916.0,349.943,349.9522,349.1579,349.2401,3916.0
2020-01-16 10:50:00,382.44,382.75,382.43,382.75,4401.0,349.1397,349.4227,349.1305,349.4227,4401.0
2020-01-16 10:55:00,382.85,383.32,382.81,383.32,8180.0,349.514,349.943,349.4774,349.943,8180.0
2020-01-16 11:00:00,383.15,383.23,381.57,381.74,4668.0,349.7878,349.8609,348.3454,348.5006,4668.0
2020-01-16 11:05:00,381.69,381.76,381.37,381.65,4667.0,348.455,348.5189,348.1628,348.4184,4667.0
2020-01-16 11:10:00,381.54,381.83,381.52,381.83,1813.0,348.318,348.5828,348.2998,348.5828,1813.0
2020-01-16 11:15:00,381.91,382.18,381.87,382.12,1720.0,348.6558,348.9023,348.6193,348.8475,1720.0
2020-01-16 11:20:00,381.92,382.36,381.92,382.12,2839.0,348.6649,349.0666,348.6649,348.8475,2839.0
2020-01-16 11:25:00,382.12,382.27,382.08,382.24,2704.0,348.8475,348.9845,348.811,348.9571,2704.0
2020-01-16 11:30:00,382.31,382.76,382.31,382.76,1866.0,349.021,349.4318,349.021,349.4318,1866.0
2020-01-16 11:35:00,382.61,382.7,382.35,382.7,3104.0,349.2948,349.377,349.0575,349.377,3104.0
2020-01-16 11:40:00,382.62,383.05,382.62,383.05,2012.0,349.304,349.6965,349.304,349.6965,2012.0
2020-01-16 11:45:00,382.98,383.07,382.88,383.05,2610.0,349.6326,349.7148,349.5413,349.6965,2610.0
2020-01-16 11:50:00,383.19,383.4,382.99,382.99,3987.0,349.8243,350.0161,349.6418,349.6418,3987.0
2020-01-16 11:55:00,382.94,383.23,382.51,382.57,9798.0,349.5961,349.8609,349.2036,349.2583,9798.0
2020-01-16 12:00:00,382.65,383.21,382.61,383.01,3471.0,349.3314,349.8426,349.2948,349.66,3471.0
2020-01-16 12:05:00,382.91,383.36,382.87,383.06,4075.0,349.5687,349.9795,349.5322,349.7057,4075.0
2020-01-16 12:10:00,382.69,382.69,382.45,382.68,1281.0,349.3679,349.3679,349.1488,349.3588,1281.0
2020-01-16 12:15:00,382.61,383.27,382.57,383.27,4235.0,349.2948,349.8974,349.2583,349.8974,4235.0
2020-01-16 12:20:00,383.3,383.6,383.25,383.4,5041.0,349.9248,350.1986,349.8791,350.0161,5041.0
2020-01-16 12:25:00,383.38,383.38,382.84,382.92,2397.0,349.9978,349.9978,349.5048,349.5779,2397.0
2020-01-16 12:30:00,382.85,383.4,382.85,383.08,2238.0,349.514,350.0161,349.514,349.7239,2238.0
2020-01-16 12:35:00,383.12,383.43,383.11,383.36,1700.0,349.7604,350.0434,349.7513,349.9795,1700.0
2020-01-16 12:40:00,383.36,383.37,383.05,383.13,1915.0,349.9795,349.9887,349.6965,349.7696,1915.0
2020-01-16 12:45:00,383.1,383.19,382.83,383.17,4032.0,349.7422,349.8243,349.4957,349.8061,4032.0
2020-01-16 12:50:00,383.06,383.5,383.06,383.48,2800.0,349.7057,350.1074,349.7057,350.0891,2800.0
2020-01-16 12:55:00,383.43,383.61,383.36,383.37,1750.0,350.0434,350.2078,349.9795,349.9887,1750.0
2020-01-16 13:00:00,383.37,383.4,383.02,383.15,2382.0,349.9887,350.0161,349.6691,349.7878,2382.0
2020-01-16 13:05:00,383.22,383.41,383.09,383.39,1100.0,349.8517,350.0252,349.7331,350.0069,1100.0
2020-01-16 13:10:00,383.4,383.45,382.81,382.87,4319.0,350.0161,350.0617,349.4774,349.5322,4319.0
2020-01-16 13:15:00,382.96,383.15,382.85,383.15,2300.0,349.6144,349.7878,349.514,349.7878,2300.0
2020-01-16 13:20:00,383.05,383.28,382.98,383.11,11147.0,349.6965,349.9065,349.6326,349.7513,11147.0
2020-01-16 13:25:00,383.13,383.13,382.79,382.9,1800.0,349.7696,349.7696,349.4592,349.5596,1800.0
2020-01-16 13:30:00,382.7,382.71,382.55,382.55,2324.0,349.377,349.3861,349.2401,349.2401,2324.0
2020-01-16 13:35:00,382.58,382.71,382.58,382.62,2102.0,349.2675,349.3861,349.2675,349.304,2102.0
2020-01-16 13:40:00,382.62,382.71,382.44,382.44,1951.0,349.304,349.3861,349.1397,349.1397,1951.0
2020-01-16 13:45:00,382.51,382.73,382.4,382.69,4200.0,349.2036,349.4044,349.1031,349.3679,4200.0
2020-01-16 13:50:00,382.69,383.03,382.69,382.91,2562.0,349.3679,349.6783,349.3679,349.5687,2562.0
2020-01-16 13:55:00,382.87,382.87,382.61,382.72,1100.0,349.5322,349.5322,349.2948,349.3953,1100.0
2020-01-16 14:00:00,382.57,382.71,382.35,382.71,2034.0,349.2583,349.3861,349.0575,349.3861,2034.0
2020-01-16 14:05:00,382.64,382.66,382.1,382.24,7905.0,349.3222,349.3405,348.8293,348.9571,7905.0
2020-01-16 14:10:00,382.32,382.49,382.28,382.35,1800.0,349.0301,349.1853,348.9936,349.0575,1800.0
2020-01-16 14:15:00,382.35,382.48,382.29,382.48,2668.0,349.0575,349.1762,349.0027,349.1762,2668.0
2020-01-16 14:20:00,382.48,382.48,382.4,382.43,2633.0,349.1762,349.1762,349.1031,349.1305,2633.0
2020-01-16 14:25:00,382.47,382.57,382.41,382.52,3071.0,349.167,349.2583,349.1123,349.2127,3071.0
2020-01-16 14:30:00,382.5,382.58,382.45,382.57,1917.0,349.1944,349.2675,349.1488,349.2583,1917.0
2020-01-16 14:35:00,382.55,382.61,382.48,382.55,1913.0,349.2401,349.2948,349.1762,349.2401,1913.0
2020-01-16 14:40:00,382.52,382.74,382.49,382.73,3128.0,349.2127,349.4135,349.1853,349.4044,3128.0
2020-01-16 14:45:00,382.8,383.07,382.79,383.04,5651.0,349.4683,349.7148,349.4592,349.6874,5651.0
2020-01-16 14:50:00,383.07,383.31,383.07,383.24,4902.0,349.7148,349.9339,349.7148,349.87,4902.0
2020-01-16 14:55:00,383.23,383.8,383.17,383.6,4767.0,349.8609,350.3812,349.8061,350.1986,4767.0
2020-01-16 15:00:00,383.59,383.59,383.18,383.19,2300.0,350.1895,350.1895,349.8152,349.8243,2300.0
2020-01-16 15:05:00,383.13,383.38,382.88,383.38,4605.0,349.7696,349.9978,349.5413,349.9978,4605.0
2020-01-16 15:10:00,383.34,383.38,383.25,383.36,2122.0,349.9613,349.9978,349.8791,349.9795,2122.0
2020-01-16 15:15:00,383.34,383.51,383.34,383.4,4812.0,349.9613,350.1165,349.9613,350.0161,4812.0
2020-01-16 15:20:00,383.43,383.43,382.82,382.83,3371.0,350.0434,350.0434,349.4866,349.4957,3371.0
2020-01-16 15:25:00,382.87,383.49,382.87,383.49,5477.0,349.5322,350.0982,349.5322,350.0982,5477.0
2020-01-16 15:30:00,383.55,383.87,383.51,383.84,6525.0,350.153,350.4451,350.1165,350.4177,6525.0
2020-01-16 15:35:00,383.85,383.85,383.53,383.63,7810.0,350.4269,350.4269,350.1347,350.226,7810.0
2020-01-16 15:40:00,383.53,384.11,383.38,384.09,7311.0,350.1347,350.6642,349.9978,350.646,7311.0
2020-01-16 15:45:00,384.09,384.28,383.78,384.04,14705.0,350.646,350.8194,350.363,350.6003,14705.0
2020-01-16 15:50:00,384.13,384.59,383.9,384.45,22966.0,350.6825,351.1024,350.4725,350.9746,22966.0
2020-01-16 15:55:00,384.34,384.61,383.72,383.84,71286.0,350.8742,351.1207,350.3082,350.4177,71286.0
2020-01-17 09:30:00,384.68,384.68,379.18,381.81,95293.0,351.1846,351.1846,346.1635,348.5645,95293.0
2020-01-17 09:35:00,381.39,382.61,381.39,382.6,3022.0,348.1811,349.2948,348.1811,349.2857,3022.0
2020-01-17 09:40:00,382.67,383.27,381.71,382.31,5766.0,349.3496,349.8974,348.4732,349.021,5766.0
2020-01-17 09:45:00,382.01,383.01,382.01,382.2,15559.0,348.7471,349.66,348.7471,348.9205,15559.0
2020-01-17 09:50:00,382.09,382.45,381.43,382.15,16788.0,348.8201,349.1488,348.2176,348.8749,16788.0
2020-01-17 09:55:00,382.06,382.12,381.2,381.2,18620.0,348.7927,348.8475,348.0076,348.0076,18620.0
2020-01-17 10:00:00,381.12,381.58,380.67,381.32,17730.0,347.9346,348.3545,347.5238,348.1172,17730.0
2020-01-17 10:05:00,381.01,381.2,380.74,381.13,14375.0,347.8342,348.0076,347.5877,347.9437,14375.0
2020-01-17 10:10:00,381.29,381.78,380.51,380.69,31137.0,348.0898,348.5371,347.3777,347.542,31137.0
2020-01-17 10:15:00,380.5,381.24,380.5,380.81,15987.0,347.3686,348.0441,347.3686,347.6516,15987.0
2020-01-17 10:20:00,380.71,380.99,380.37,380.86,17033.0,347.5603,347.8159,347.2499,347.6972,17033.0
2020-01-17 10:25:00,380.94,381.17,380.72,380.8,5353.0,347.7703,347.9802,347.5694,347.6425,5353.0
2020-01-17 10:30:00,380.71,381.28,380.63,380.63,5643.0,347.5603,348.0807,347.4873,347.4873,5643.0
2020-01-17 10:35:00,380.61,380.98,380.57,380.76,5852.0,347.469,347.8068,347.4325,347.6059,5852.0
2020-01-17 10:40:00,380.64,380.96,380.4,380.48,2940.0,347.4964,347.7885,347.2773,347.3503,2940.0
2020-01-17 10:45:00,380.68,380.78,380.27,380.41,14446.0,347.5329,347.6242,347.1586,347.2864,14446.0
2020-01-17 10:50:00,380.41,380.41,379.88,380.09,19360.0,347.2864,347.2864,346.8026,346.9943,19360.0
2020-01-17 10:55:00,379.98,380.21,379.75,379.96,11953.0,346.8939,347.1038,346.6839,346.8756,11953.0
2020-01-17 11:00:00,379.98,380.48,379.94,380.0,11948.0,346.8939,347.3503,346.8573,346.9121,11948.0
2020-01-17 11:05:00,380.01,380.43,379.89,380.29,13408.0,346.9212,347.3047,346.8117,347.1769,13408.0
2020-01-17 11:10:00,380.4,380.86,380.0,380.15,7579.0,347.2773,347.6972,346.9121,347.0491,7579.0
2020-01-17 11:15:00,380.08,380.29,379.95,380.28,10807.0,346.9851,347.1769,346.8665,347.1677,10807.0
2020-01-17 11:20:00,380.34,380.58,380.07,380.3,6938.0,347.2225,347.4416,346.976,347.186,6938.0
2020-01-17 11:25:00,380.38,380.44,380.19,380.32,4030.0,347.259,347.3138,347.0856,347.2042,4030.0
2020-01-17 11:30:00,380.34,380.35,379.95,380.05,9606.0,347.2225,347.2316,346.8665,346.9578,9606.0
2020-01-17 11:35:00,380.0,380.1,379.84,379.97,24493.0,346.9121,347.0034,346.766,346.8847,24493.0
2020-01-17 11:40:00,380.03,380.09,379.85,379.95,13279.0,346.9395,346.9943,346.7752,346.8665,13279.0
2020-01-17 11:45:00,379.87,380.03,379.0,379.07,5623.0,346.7934,346.9395,345.9992,346.0631,5623.0
2020-01-17 11:50:00,379.14,379.55,378.92,379.25,4505.0,346.127,346.5013,345.9262,346.2274,4505.0
2020-01-17 11:55:00,379.22,379.22,378.29,378.81,5417.0,346.2,346.2,345.351,345.8257,5417.0
2020-01-17 12:00:00,378.75,379.35,378.66,379.3,2700.0,345.771,346.3187,345.6888,346.2731,2700.0
2020-01-17 12:05:00,379.45,379.64,379.04,379.52,7595.0,346.41,346.5835,346.0357,346.4739,7595.0
2020-01-17 12:10:00,379.58,379.94,379.37,379.5,3020.0,346.5287,346.8573,346.337,346.4556,3020.0
2020-01-17 12:15:00,379.66,380.25,379.66,380.23,5748.0,346.6017,347.1403,346.6017,347.1221,5748.0
2020-01-17 12:20:00,380.27,380.75,380.27,380.31,1400.0,347.1586,347.5968,347.1586,347.1951,1400.0
2020-01-17 12:25:00,380.31,380.88,380.3,380.78,6353.0,347.1951,347.7155,347.186,347.6242,6353.0
2020-01-17 12:30:00,380.78,380.83,380.5,380.58,2204.0,347.6242,347.6698,347.3686,347.4416,2204.0
2020-01-17 12:35:00,380.63,380.64,380.34,380.56,1811.0,347.4873,347.4964,347.2225,347.4233,1811.0
2020-01-17 12:40:00,380.59,380.77,380.47,380.58,2985.0,347.4507,347.6151,347.3412,347.4416,2985.0
2020-01-17 12:45:00,380.55,380.69,380.36,380.47,9364.0,347.4142,347.542,347.2408,347.3412,9364.0
2020-01-17 12:50:00,380.47,380.65,380.24,380.46,20861.0,347.3412,347.5055,347.1312,347.3321,20861.0
2020-01-17 12:55:00,380.5,380.58,380.23,380.49,15728.0,347.3686,347.4416,347.1221,347.3594,15728.0
2020-01-17 13:00:00,380.49,380.51,380.28,380.31,8181.0,347.3594,347.3777,347.1677,347.1951,8181.0
2020-01-17 13:05:00,380.27,380.46,380.17,380.46,5177.0,347.1586,347.3321,347.0673,347.3321,5177.0
2020-01-17 13:10:00,380.48,380.8,380.45,380.45,6671.0,347.3503,347.6425,347.3229,347.3229,6671.0
2020-01-17 13:15:00,380.37,380.37,380.08,380.1,11149.0,347.2499,347.2499,346.9851,347.0034,11149.0
2020-01-17 13:20:00,380.32,380.33,380.08,380.18,2320.0,347.2042,347.2134,346.9851,347.0764,2320.0
2020-01-17 13:25:00,380.2,380.27,379.88,380.0,4716.0,347.0947,347.1586,346.8026,346.9121,4716.0
2020-01-17 13:30:00,379.95,380.49,379.95,380.49,3246.0,346.8665,347.3594,346.8665,347.3594,3246.0
2020-01-17 13:35:00,380.29,380.3,379.91,380.17,8903.0,347.1769,347.186,346.8299,347.0673,8903.0
2020-01-17 13:40:00,380.07,380.09,379.73,379.75,2000.0,346.976,346.9943,346.6656,346.6839,2000.0
2020-01-17 13:45:00,379.77,379.77,379.56,379.56,600.0,346.7021,346.7021,346.5104,346.5104,600.0
2020-01-17 13:50:00,379.67,379.78,379.5,379.5,6473.0,346.6108,346.7113,346.4556,346.4556,6473.0
2020-01-17 13:55:00,379.69,379.69,379.43,379.63,3560.0,346.6291,346.6291,346.3917,346.5743,3560.0
2020-01-17 14:00:00,379.64,379.79,379.5,379.78,5827.0,346.5835,346.7204,346.4556,346.7113,5827.0
2020-01-17 14:05:00,379.83,380.07,379.43,379.78,14318.0,346.7569,346.976,346.3917,346.7113,14318.0
2020-01-17 14:10:00,379.82,380.03,379.82,380.03,614.0,346.7478,346.9395,346.7478,346.9395,614.0
2020-01-17 14:15:00,380.13,380.33,379.5,380.08,6571.0,347.0308,347.2134,346.4556,346.9851,6571.0
2020-01-17 14:20:00,380.08,380.08,379.9,379.9,2250.0,346.9851,346.9851,346.8208,346.8208,2250.0
2020-01-17 14:25:00,379.8,380.33,379.79,380.01,6311.0,346.7295,347.2134,346.7204,346.9212,6311.0
2020-01-17 14:30:00,379.98,380.63,379.98,380.63,5892.0,346.8939,347.4873,346.8939,347.4873,5892.0
2020-01-17 14:35:00,380.62,380.65,379.87,380.2,5194.0,347.4781,347.5055,346.7934,347.0947,5194.0
2020-01-17 14:40:00,380.2,380.29,380.0,380.05,9237.0,347.0947,347.1769,346.9121,346.9578,9237.0
2020-01-17 14:45:00,380.05,380.12,379.67,379.94,4315.0,346.9578,347.0217,346.6108,346.8573,4315.0
2020-01-17 14:50:00,379.91,380.09,379.71,379.85,2057.0,346.8299,346.9943,346.6474,346.7752,2057.0
2020-01-17 14:55:00,380.05,380.15,379.66,380.09,6392.0,346.9578,347.0491,346.6017,346.9943,6392.0
2020-01-17 15:00:00,380.09,380.16,379.88,379.88,4276.0,346.9943,347.0582,346.8026,346.8026,4276.0
2020-01-17 15:05:00,379.87,380.09,379.63,380.02,4151.0,346.7934,346.9943,346.5743,346.9304,4151.0
2020-01-17 15:10:00,380.05,380.09,379.5,379.56,5634.0,346.9578,346.9943,346.4556,346.5104,5634.0
2020-01-17 15:15:00,379.69,380.15,379.63,379.93,4454.0,346.6291,347.0491,346.5743,346.8482,4454.0
2020-01-17 15:20:00,379.96,380.15,379.85,380.04,3925.0,346.8756,347.0491,346.7752,346.9486,3925.0
2020-01-17 15:25:00,379.96,380.14,379.79,380.11,7715.0,346.8756,347.0399,346.7204,347.0125,7715.0
2020-01-17 15:30:00,380.08,380.34,380.04,380.07,16079.0,346.9851,347.2225,346.9486,346.976,16079.0
2020-01-17 15:35:00,380.04,380.23,379.58,380.22,3910.0,346.9486,347.1221,346.5287,347.113,3910.0
2020-01-17 15:40:00,380.18,380.23,379.83,380.04,8315.0,347.0764,347.1221,346.7569,346.9486,8315.0
2020-01-17 15:45:00,380.04,380.04,379.56,380.03,8041.0,346.9486,346.9486,346.5104,346.9395,8041.0
2020-01-17 15:50:00,380.1,380.28,379.59,380.1,16775.0,347.0034,347.1677,346.5378,347.0034,16775.0
2020-01-17 15:55:00,380.02,380.1,379.56,380.0,34651.0,346.9304,347.0034,346.5104,346.9121,34651.0
2020-01-21 09:30:00,379.38,381.0,379.04,380.92,16474.0,346.3461,347.825,346.0357,347.752,16474.0
2020-01-21 09:35:00,380.87,381.19,380.45,381.04,16159.0,347.7064,347.9985,347.3229,347.8616,16159.0
2020-01-21 09:40:00,380.88,380.88,379.6,379.6,6050.0,347.7155,347.7155,346.5469,346.5469,6050.0
2020-01-21 09:45:00,379.61,379.94,379.24,379.62,4100.0,346.5561,346.8573,346.2183,346.5652,4100.0
2020-01-21 09:50:00,379.61,379.69,379.0,379.13,7825.0,346.5561,346.6291,345.9992,346.1179,7825.0
2020-01-21 09:55:00,379.12,379.13,378.21,378.4,10807.0,346.1087,346.1179,345.278,345.4514,10807.0
2020-01-21 10:00:00,378.65,379.13,378.26,378.79,3250.0,345.6797,346.1179,345.3236,345.8075,3250.0
2020-01-21 10:05:00,378.71,378.84,378.33,378.68,4397.0,345.7344,345.8531,345.3875,345.707,4397.0
2020-01-21 10:10:00,378.81,379.35,378.69,379.04,31945.0,345.8257,346.3187,345.7162,346.0357,31945.0
2020-01-21 10:15:00,379.06,379.06,378.53,378.64,2631.0,346.054,346.054,345.5701,345.6705,2631.0
2020-01-21 10:20:00,378.65,379.17,378.64,379.14,1577.0,345.6797,346.1544,345.6705,346.127,1577.0
2020-01-21 10:25:00,379.23,379.64,379.2,379.47,2777.0,346.2092,346.5835,346.1818,346.4283,2777.0
2020-01-21 10:30:00,379.61,379.61,379.36,379.36,1145.0,346.5561,346.5561,346.3278,346.3278,1145.0
2020-01-21 10:35:00,379.73,379.92,379.24,379.43,11806.0,346.6656,346.8391,346.2183,346.3917,11806.0
2020-01-21 10:40:00,379.35,379.6,378.68,378.7,19268.0,346.3187,346.5469,345.707,345.7253,19268.0
2020-01-21 10:45:00,378.8,379.31,378.61,379.25,23645.0,345.8166,346.2822,345.6431,346.2274,23645.0
2020-01-21 10:50:00,379.31,379.5,379.01,379.02,9175.0,346.2822,346.4556,346.0083,346.0174,9175.0
2020-01-21 10:55:00,378.93,379.34,378.86,378.98,14150.0,345.9353,346.3096,345.8714,345.9809,14150.0
2020-01-21 11:00:00,378.95,379.08,378.04,378.32,12491.0,345.9535,346.0722,345.1228,345.3784,12491.0
2020-01-21 11:05:00,378.23,378.23,377.01,377.33,10267.0,345.2962,345.2962,344.1825,344.4746,10267.0
2020-01-21 11:10:00,377.33,377.7,377.09,377.42,2102.0,344.4746,344.8124,344.2555,344.5568,2102.0
2020-01-21 11:15:00,377.42,378.12,377.35,377.68,4313.0,344.5568,345.1958,344.4929,344.7941,4313.0
2020-01-21 11:20:00,377.8,378.3,377.63,378.08,1400.0,344.9037,345.3601,344.7485,345.1593,1400.0
2020-01-21 11:25:00,378.24,379.2,378.05,378.77,5455.0,345.3054,346.1818,345.1319,345.7892,5455.0
2020-01-21 11:30:00,378.65,379.27,378.65,378.99,3125.0,345.6797,346.2457,345.6797,345.9901,3125.0
2020-01-21 11:35:00,378.84,378.84,378.3,378.66,18147.0,345.8531,345.8531,345.3601,345.6888,18147.0
2020-01-21 11:40:00,378.68,378.86,378.68,378.86,700.0,345.707,345.8714,345.707,345.8714,700.0
2020-01-21 11:45:00,378.86,379.03,378.61,378.73,4174.0,345.8714,346.0266,345.6431,345.7527,4174.0
2020-01-21 11:50:00,378.8,378.8,378.21,378.3,15452.0,345.8166,345.8166,345.278,345.3601,15452.0
2020-01-21 11:55:00,378.42,378.74,378.33,378.73,1576.0,345.4697,345.7618,345.3875,345.7527,1576.0
2020-01-21 12:00:00,378.85,379.45,378.66,379.28,2864.0,345.8622,346.41,345.6888,346.2548,2864.0
2020-01-21 12:05:00,379.28,379.4,378.96,379.4,4376.0,346.2548,346.3644,345.9627,346.3644,4376.0
2020-01-21 12:10:00,379.03,379.2,378.71,379.16,4230.0,346.0266,346.1818,345.7344,346.1453,4230.0
2020-01-21 12:15:00,379.0,379.18,379.0,379.17,300.0,345.9992,346.1635,345.9992,346.1544,300.0
2020-01-21 12:20:00,379.24,379.28,378.27,378.54,13954.0,346.2183,346.2548,345.3327,345.5792,13954.0
2020-01-21 12:25:00,378.68,378.82,378.32,378.65,13842.0,345.707,345.8349,345.3784,345.6797,13842.0
2020-01-21 12:30:00,378.65,378.65,378.38,378.62,5243.0,345.6797,345.6797,345.4332,345.6523,5243.0
2020-01-21 12:35:00,378.5,378.59,378.14,378.38,3601.0,345.5427,345.6249,345.2141,345.4332,3601.0
2020-01-21 12:40:00,378.49,378.5,378.21,378.21,2067.0,345.5336,345.5427,345.278,345.278,2067.0
2020-01-21 12:45:00,378.18,378.18,377.37,377.59,8027.0,345.2506,345.2506,344.5111,344.712,8027.0
2020-01-21 12:50:00,377.52,377.94,377.52,377.87,2356.0,344.6481,345.0315,344.6481,344.9676,2356.0
2020-01-21 12:55:00,377.98,377.98,377.88,377.88,1133.0,345.068,345.068,344.9767,344.9767,1133.0
2020-01-21 13:00:00,377.96,378.27,377.82,378.18,3458.0,345.0497,345.3327,344.9219,345.2506,3458.0
2020-01-21 13:05:00,378.39,378.39,378.08,378.16,2558.0,345.4423,345.4423,345.1593,345.2323,2558.0
2020-01-21 13:10:00,378.17,378.17,377.74,377.74,1476.0,345.2415,345.2415,344.8489,344.8489,1476.0
2020-01-21 13:15:00,377.84,377.84,377.39,377.39,1537.0,344.9402,344.9402,344.5294,344.5294,1537.0
2020-01-21 13:20:00,377.47,377.6,377.31,377.39,2380.0,344.6024,344.7211,344.4563,344.5294,2380.0
2020-01-21 13:25:00,377.33,377.34,377.12,377.2,1300.0,344.4746,344.4837,344.2829,344.3559,1300.0
2020-01-21 13:30:00,377.19,377.45,377.0,377.01,7840.0,344.3468,344.5841,344.1733,344.1825,7840.0
2020-01-21 13:35:00,377.0,377.17,376.92,377.11,15077.0,344.1733,344.3285,344.1003,344.2738,15077.0
2020-01-21 13:40:00,377.12,377.12,376.56,376.58,13703.0,344.2829,344.2829,343.7716,343.7899,13703.0
2020-01-21 13:45:00,376.53,376.53,375.76,375.8,1750.0,343.7443,343.7443,343.0413,343.0778,1750.0
2020-01-21 13:50:00,375.8,376.18,375.35,375.55,6064.0,343.0778,343.4247,342.667,342.8496,6064.0
2020-01-21 13:55:00,375.59,375.88,375.3,375.3,2994.0,342.8861,343.1509,342.6214,342.6214,2994.0
2020-01-21 14:00:00,375.2,375.34,374.79,374.8,3704.0,342.5301,342.6579,342.1558,342.1649,3704.0
2020-01-21 14:05:00,374.84,374.84,373.96,374.23,11846.0,342.2014,342.2014,341.398,341.6445,11846.0
2020-01-21 14:10:00,374.3,374.9,374.08,374.71,10592.0,341.7084,342.2562,341.5076,342.0827,10592.0
2020-01-21 14:15:00,374.85,375.42,374.47,374.51,13583.0,342.2105,342.7309,341.8636,341.9001,13583.0
2020-01-21 14:20:00,374.5,374.72,374.1,374.72,17151.0,341.891,342.0919,341.5258,342.0919,17151.0
2020-01-21 14:25:00,374.52,375.23,374.39,375.1,6768.0,341.9093,342.5575,341.7906,342.4388,6768.0
2020-01-21 14:30:00,375.33,375.44,374.78,374.94,5225.0,342.6487,342.7492,342.1466,342.2927,5225.0
2020-01-21 14:35:00,374.81,375.12,374.69,375.12,2657.0,342.174,342.457,342.0645,342.457,2657.0
2020-01-21 14:40:00,374.98,375.44,374.96,375.2,2480.0,342.3292,342.7492,342.311,342.5301,2480.0
2020-01-21 14:45:00,374.92,375.1,374.81,375.1,3400.0,342.2744,342.4388,342.174,342.4388,3400.0
2020-01-21 14:50:00,374.82,375.25,374.53,375.18,7520.0,342.1832,342.5757,341.9184,342.5118,7520.0
2020-01-21 14:55:00,375.04,376.13,374.83,376.12,6398.0,342.384,343.3791,342.1923,343.37,6398.0
2020-01-21 15:00:00,375.94,376.64,375.93,376.64,3721.0,343.2056,343.8447,343.1965,343.8447,3721.0
2020-01-21 15:05:00,376.59,377.01,376.58,376.92,2816.0,343.799,344.1825,343.7899,344.1003,2816.0
2020-01-21 15:10:00,377.29,377.37,376.83,376.88,7025.0,344.4381,344.5111,344.0181,344.0638,7025.0
2020-01-21 15:15:00,376.86,377.08,376.69,377.04,3657.0,344.0455,344.2464,343.8903,344.2098,3657.0
2020-01-21 15:20:00,376.94,377.53,376.9,377.45,3563.0,344.1186,344.6572,344.082,344.5841,3563.0
2020-01-21 15:25:00,377.56,378.19,377.49,378.06,2862.0,344.6846,345.2597,344.6207,345.141,2862.0
2020-01-21 15:30:00,378.08,378.34,377.57,377.88,4284.0,345.1593,345.3967,344.6937,344.9767,4284.0
2020-01-21 15:35:00,377.81,378.07,377.61,377.75,4986.0,344.9128,345.1502,344.7302,344.858,4986.0
2020-01-21 15:40:00,377.71,378.29,377.69,378.29,7605.0,344.8215,345.351,344.8033,345.351,7605.0
2020-01-21 15:45:00,378.33,378.38,378.08,378.17,6815.0,345.3875,345.4332,345.1593,345.2415,6815.0
2020-01-21 15:50:00,378.26,378.6,378.21,378.55,13004.0,345.3236,345.634,345.278,345.5884,13004.0
2020-01-21 15:55:00,378.77,378.99,378.0,378.09,51499.0,345.7892,345.9901,345.0863,345.1684,51499.0
2020-01-22 09:30:00,378.5,379.12,377.74,379.0,15780.0,345.5427,346.1087,344.8489,345.9992,15780.0
2020-01-22 09:35:00,379.0,379.3,378.33,378.97,2803.0,345.9992,346.2731,345.3875,345.9718,2803.0
2020-01-22 09:40:00,378.82,380.34,378.82,379.97,10141.0,345.8349,347.2225,345.8349,346.8847,10141.0
2020-01-22 09:45:00,380.09,380.09,378.01,378.74,28436.0,346.9943,346.9943,345.0954,345.7618,28436.0
2020-01-22 09:50:00,378.73,379.46,378.13,378.54,21776.0,345.7527,346.4191,345.2049,345.5792,21776.0
2020-01-22 09:55:00,378.54,378.76,377.48,377.82,27185.0,345.5792,345.7801,344.6115,344.9219,27185.0
2020-01-22 10:00:00,377.99,378.3,377.27,378.05,16723.0,345.0771,345.3601,344.4198,345.1319,16723.0
2020-01-22 10:05:00,377.94,378.35,377.8,377.95,16810.0,345.0315,345.4058,344.9037,345.0406,16810.0
2020-01-22 10:10:00,377.91,378.32,377.82,378.3,8665.0,345.0041,345.3784,344.9219,345.3601,8665.0
2020-01-22 10:15:00,378.23,378.74,378.21,378.6,3610.0,345.2962,345.7618,345.278,345.634,3610.0
2020-01-22 10:20:00,378.59,378.65,377.95,378.05,16641.0,345.6249,345.6797,345.0406,345.1319,16641.0
2020-01-22 10:25:00,378.06,378.31,377.94,377.97,16002.0,345.141,345.3693,345.0315,345.0589,16002.0
2020-01-22 10:30:00,378.04,378.1,377.46,378.03,6160.0,345.1228,345.1776,344.5933,345.1136,6160.0
2020-01-22 10:35:00,378.03,378.05,377.47,378.03,4626.0,345.1136,345.1319,344.6024,345.1136,4626.0
2020-01-22 10:40:00,378.18,378.24,377.78,377.78,6800.0,345.2506,345.3054,344.8854,344.8854,6800.0
2020-01-22 10:45:00,377.88,378.19,377.87,378.0,3572.0,344.9767,345.2597,344.9676,345.0863,3572.0
2020-01-22 10:50:00,377.86,378.11,377.69,377.9,2124.0,344.9584,345.1867,344.8033,344.995,2124.0
2020-01-22 10:55:00,377.91,378.02,377.69,377.74,3251.0,345.0041,345.1045,344.8033,344.8489,3251.0
2020-01-22 11:00:00,377.58,377.68,377.06,377.06,3203.0,344.7028,344.7941,344.2281,344.2281,3203.0
2020-01-22 11:05:00,377.03,377.25,376.96,377.03,1446.0,344.2007,344.4016,344.1368,344.2007,1446.0
2020-01-22 11:10:00,377.02,377.02,376.25,376.25,7071.0,344.1916,344.1916,343.4886,343.4886,7071.0
2020-01-22 11:15:00,376.32,377.55,376.19,377.33,10795.0,343.5525,344.6754,343.4339,344.4746,10795.0
2020-01-22 11:20:00,377.25,377.25,376.17,376.17,3289.0,344.4016,344.4016,343.4156,343.4156,3289.0
2020-01-22 11:25:00,376.35,376.71,376.04,376.71,1221.0,343.5799,343.9086,343.2969,343.9086,1221.0
2020-01-22 11:30:00,376.53,376.98,376.49,376.94,3702.0,343.7443,344.1551,343.7077,344.1186,3702.0
2020-01-22 11:35:00,376.83,377.02,376.26,376.56,9408.0,344.0181,344.1916,343.4978,343.7716,9408.0
2020-01-22 11:40:00,376.5,376.8,376.16,376.77,11773.0,343.7169,343.9907,343.4065,343.9634,11773.0
2020-01-22 11:45:00,376.68,376.68,376.35,376.55,1400.0,343.8812,343.8812,343.5799,343.7625,1400.0
2020-01-22 11:50:00,376.33,376.51,376.05,376.19,1701.0,343.5617,343.726,343.3061,343.4339,1701.0
2020-01-22 11:55:00,376.22,376.46,376.03,376.09,2939.0,343.4612,343.6804,343.2878,343.3426,2939.0
2020-01-22 12:00:00,376.37,376.4,375.77,375.78,2241.0,343.5982,343.6256,343.0504,343.0596,2241.0
2020-01-22 12:05:00,375.82,376.1,375.6,376.1,887.0,343.0961,343.3517,342.8952,343.3517,887.0
2020-01-22 12:10:00,376.23,376.58,376.22,376.34,2205.0,343.4704,343.7899,343.4612,343.5708,2205.0
2020-01-22 12:15:00,376.34,376.54,376.34,376.48,1639.0,343.5708,343.7534,343.5708,343.6986,1639.0
2020-01-22 12:20:00,376.59,376.59,375.97,376.31,4402.0,343.799,343.799,343.233,343.5434,4402.0
2020-01-22 12:25:00,376.34,376.59,376.29,376.31,2905.0,343.5708,343.799,343.5252,343.5434,2905.0
2020-01-22 12:30:00,376.16,376.41,376.04,376.33,1700.0,343.4065,343.6347,343.2969,343.5617,1700.0
2020-01-22 12:35:00,376.41,376.5,376.22,376.32,3188.0,343.6347,343.7169,343.4612,343.5525,3188.0
2020-01-22 12:40:00,376.34,377.35,376.34,377.33,5445.0,343.5708,344.4929,343.5708,344.4746,5445.0
2020-01-22 12:45:00,377.45,377.57,377.37,377.56,2637.0,344.5841,344.6937,344.5111,344.6846,2637.0
2020-01-22 12:50:00,377.52,377.6,377.18,377.18,4765.0,344.6481,344.7211,344.3377,344.3377,4765.0
2020-01-22 12:55:00,377.31,377.51,377.13,377.48,13052.0,344.4563,344.6389,344.292,344.6115,13052.0
2020-01-22 13:00:00,377.45,377.5,377.36,377.48,3818.0,344.5841,344.6298,344.502,344.6115,3818.0
2020-01-22 13:05:00,377.46,377.46,377.19,377.3,1606.0,344.5933,344.5933,344.3468,344.4472,1606.0
2020-01-22 13:10:00,377.37,377.44,376.97,377.11,2400.0,344.5111,344.575,344.1459,344.2738,2400.0
2020-01-22 13:15:00,376.98,377.44,376.97,377.12,4550.0,344.1551,344.575,344.1459,344.2829,4550.0
2020-01-22 13:20:00,377.13,377.5,376.99,377.23,6883.0,344.292,344.6298,344.1642,344.3833,6883.0
2020-01-22 13:25:00,377.18,377.49,376.94,377.33,10657.0,344.3377,344.6207,344.1186,344.4746,10657.0
2020-01-22 13:30:00,377.39,377.4,376.88,377.03,4619.0,344.5294,344.5385,344.0638,344.2007,4619.0
2020-01-22 13:35:00,377.04,377.22,376.96,377.22,7071.0,344.2098,344.3742,344.1368,344.3742,7071.0
2020-01-22 13:40:00,377.41,378.01,377.28,377.33,7705.0,344.5476,345.0954,344.429,344.4746,7705.0
2020-01-22 13:45:00,377.33,377.67,377.28,377.43,20415.0,344.4746,344.785,344.429,344.5659,20415.0
2020-01-22 13:50:00,377.43,377.5,377.13,377.5,3556.0,344.5659,344.6298,344.292,344.6298,3556.0
2020-01-22 13:55:00,377.66,377.75,377.5,377.53,1488.0,344.7759,344.858,344.6298,344.6572,1488.0
2020-01-22 14:00:00,377.46,377.75,377.33,377.47,1901.0,344.5933,344.858,344.4746,344.6024,1901.0
2020-01-22 14:05:00,377.48,377.48,376.96,376.96,2797.0,344.6115,344.6115,344.1368,344.1368,2797.0
2020-01-22 14:10:00,376.96,377.04,376.69,377.04,3816.0,344.1368,344.2098,343.8903,344.2098,3816.0
2020-01-22 14:15:00,377.19,377.19,376.59,376.73,5163.0,344.3468,344.3468,343.799,343.9268,5163.0
2020-01-22 14:20:00,376.83,376.97,376.69,376.86,2912.0,344.0181,344.1459,343.8903,344.0455,2912.0
2020-01-22 14:25:00,376.99,377.12,376.65,376.88,12859.0,344.1642,344.2829,343.8538,344.0638,12859.0
2020-01-22 14:30:00,376.85,376.88,376.49,376.56,3919.0,344.0364,344.0638,343.7077,343.7716,3919.0
2020-01-22 14:35:00,376.59,376.61,376.52,376.56,1216.0,343.799,343.8173,343.7351,343.7716,1216.0
2020-01-22 14:40:00,376.6,376.63,376.16,376.16,6160.0,343.8082,343.8355,343.4065,343.4065,6160.0
2020-01-22 14:45:00,376.12,376.3,375.8,375.9,2845.0,343.37,343.5343,343.0778,343.1691,2845.0
2020-01-22 14:50:00,375.69,375.81,375.53,375.62,10325.0,342.9774,343.0869,342.8313,342.9135,10325.0
2020-01-22 14:55:00,375.64,376.45,375.64,376.45,5843.0,342.9318,343.6712,342.9318,343.6712,5843.0
2020-01-22 15:00:00,376.4,376.45,375.97,376.2,4899.0,343.6256,343.6712,343.233,343.443,4899.0
2020-01-22 15:05:00,376.19,376.61,375.61,376.26,8273.0,343.4339,343.8173,342.9044,343.4978,8273.0
2020-01-22 15:10:00,376.27,376.37,375.87,375.87,1927.0,343.5069,343.5982,343.1417,343.1417,1927.0
2020-01-22 15:15:00,375.95,375.95,375.62,375.66,2800.0,343.2148,343.2148,342.9135,342.95,2800.0
2020-01-22 15:20:00,375.7,375.92,375.52,375.65,2705.0,342.9865,343.1874,342.8222,342.9409,2705.0
2020-01-22 15:25:00,375.71,376.26,375.67,376.05,4828.0,342.9957,343.4978,342.9591,343.3061,4828.0
2020-01-22 15:30:00,375.96,376.48,375.96,376.41,2633.0,343.2239,343.6986,343.2239,343.6347,2633.0
2020-01-22 15:35:00,376.44,376.55,376.32,376.4,4824.0,343.6621,343.7625,343.5525,343.6256,4824.0
2020-01-22 15:40:00,376.3,376.53,376.06,376.17,7194.0,343.5343,343.7443,343.3152,343.4156,7194.0
2020-01-22 15:45:00,376.17,376.24,375.61,375.61,9493.0,343.4156,343.4795,342.9044,342.9044,9493.0
2020-01-22 15:50:00,375.51,375.97,375.38,375.94,12666.0,342.8131,343.233,342.6944,343.2056,12666.0
2020-01-22 15:55:00,376.0,376.03,375.22,375.32,32715.0,343.2604,343.2878,342.5483,342.6396,32715.0
2020-01-23 09:30:00,375.8,376.1,374.76,375.69,9463.0,343.0778,343.3517,342.1284,342.9774,9463.0
2020-01-23 09:35:00,375.69,377.44,375.68,377.44,2770.0,342.9774,344.575,342.9683,344.575,2770.0
2020-01-23 09:40:00,377.17,377.26,376.04,376.52,2700.0,344.3285,344.4107,343.2969,343.7351,2700.0
2020-01-23 09:45:00,376.21,377.3,376.14,377.05,5476.0,343.4521,344.4472,343.3882,344.219,5476.0
2020-01-23 09:50:00,376.93,377.25,376.68,376.68,7306.0,344.1094,344.4016,343.8812,343.8812,7306.0
2020-01-23 09:55:00,376.68,376.94,376.23,376.72,16453.0,343.8812,344.1186,343.4704,343.9177,16453.0
2020-01-23 10:00:00,377.03,377.42,376.25,376.77,71596.0,344.2007,344.5568,343.4886,343.9634,71596.0
2020-01-23 10:05:00,376.77,377.15,376.68,376.95,20454.0,343.9634,344.3103,343.8812,344.1277,20454.0
2020-01-23 10:10:00,376.98,377.62,376.79,377.24,16928.0,344.1551,344.7393,343.9816,344.3924,16928.0
2020-01-23 10:15:00,377.16,377.16,376.58,376.9,13916.0,344.3194,344.3194,343.7899,344.082,13916.0
2020-01-23 10:20:00,377.06,377.46,376.68,377.39,23827.0,344.2281,344.5933,343.8812,344.5294,23827.0
2020-01-23 10:25:00,377.27,377.42,376.88,377.16,20306.0,344.4198,344.5568,344.0638,344.3194,20306.0
2020-01-23 10:30:00,377.29,377.35,376.85,376.97,6901.0,344.4381,344.4929,344.0364,344.1459,6901.0
2020-01-23 10:35:00,376.96,377.15,376.64,376.89,12448.0,344.1368,344.3103,343.8447,344.0729,12448.0
2020-01-23 10:40:00,376.92,377.1,376.81,376.85,5960.0,344.1003,344.2646,343.9999,344.0364,5960.0
2020-01-23 10:45:00,376.88,377.11,376.54,377.0,22540.0,344.0638,344.2738,343.7534,344.1733,22540.0
2020-01-23 10:50:00,376.85,376.93,376.42,376.83,12092.0,344.0364,344.1094,343.6438,344.0181,12092.0
2020-01-23 10:55:00,376.78,377.0,376.65,376.66,6400.0,343.9725,344.1733,343.8538,343.8629,6400.0
2020-01-23 11:00:00,376.66,376.66,375.78,376.01,6451.0,343.8629,343.8629,343.0596,343.2695,6451.0
2020-01-23 11:05:00,376.01,376.39,376.01,376.16,1500.0,343.2695,343.6164,343.2695,343.4065,1500.0
2020-01-23 11:10:00,376.24,376.63,376.12,376.19,4517.0,343.4795,343.8355,343.37,343.4339,4517.0
2020-01-23 11:15:00,376.25,376.45,376.18,376.18,2642.0,343.4886,343.6712,343.4247,343.4247,2642.0
2020-01-23 11:20:00,376.12,376.48,376.03,376.14,4028.0,343.37,343.6986,343.2878,343.3882,4028.0
2020-01-23 11:25:00,376.22,376.22,375.9,375.9,11201.0,343.4612,343.4612,343.1691,343.1691,11201.0
2020-01-23 11:30:00,376.03,376.21,375.96,376.06,1700.0,343.2878,343.4521,343.2239,343.3152,1700.0
2020-01-23 11:35:00,376.11,376.12,375.84,375.85,1841.0,343.3608,343.37,343.1143,343.1235,1841.0
2020-01-23 11:40:00,375.86,376.05,375.77,376.04,1975.0,343.1326,343.3061,343.0504,343.2969,1975.0
2020-01-23 11:45:00,376.1,376.11,375.98,376.0,1895.0,343.3517,343.3608,343.2421,343.2604,1895.0
2020-01-23 11:50:00,376.06,376.18,375.92,375.92,26295.0,343.3152,343.4247,343.1874,343.1874,26295.0
2020-01-23 11:55:00,376.02,376.18,375.69,376.18,4050.0,343.2787,343.4247,342.9774,343.4247,4050.0
2020-01-23 12:00:00,376.11,376.43,376.06,376.06,4500.0,343.3608,343.653,343.3152,343.3152,4500.0
2020-01-23 12:05:00,376.07,376.16,375.96,376.09,10035.0,343.3243,343.4065,343.2239,343.3426,10035.0
2020-01-23 12:10:00,376.06,376.1,375.96,376.01,1350.0,343.3152,343.3517,343.2239,343.2695,1350.0
2020-01-23 12:15:00,376.04,376.22,375.98,375.98,3991.0,343.2969,343.4612,343.2421,343.2421,3991.0
2020-01-23 12:20:00,375.97,376.17,375.9,376.11,7818.0,343.233,343.4156,343.1691,343.3608,7818.0
2020-01-23 12:25:00,376.26,377.1,376.06,377.04,39647.0,343.4978,344.2646,343.3152,344.2098,39647.0
2020-01-23 12:30:00,377.04,377.04,376.15,376.56,15410.0,344.2098,344.2098,343.3973,343.7716,15410.0
2020-01-23 12:35:00,376.6,376.64,376.27,376.27,3523.0,343.8082,343.8447,343.5069,343.5069,3523.0
2020-01-23 12:40:00,376.4,376.5,376.06,376.24,4297.0,343.6256,343.7169,343.3152,343.4795,4297.0
2020-01-23 12:45:00,376.24,377.0,376.19,377.0,4174.0,343.4795,344.1733,343.4339,344.1733,4174.0
2020-01-23 12:50:00,377.03,377.36,376.93,377.21,4340.0,344.2007,344.502,344.1094,344.365,4340.0
2020-01-23 12:55:00,377.22,377.22,376.9,376.9,1943.0,344.3742,344.3742,344.082,344.082,1943.0
2020-01-23 13:00:00,377.19,377.49,377.19,377.35,1100.0,344.3468,344.6207,344.3468,344.4929,1100.0
2020-01-23 13:05:00,377.49,377.74,377.49,377.73,1300.0,344.6207,344.8489,344.6207,344.8398,1300.0
2020-01-23 13:10:00,377.62,378.1,377.58,378.1,5702.0,344.7393,345.1776,344.7028,345.1776,5702.0
2020-01-23 13:15:00,378.29,378.89,378.27,378.8,8259.0,345.351,345.8988,345.3327,345.8166,8259.0
2020-01-23 13:20:00,379.02,379.19,378.77,379.19,3354.0,346.0174,346.1726,345.7892,346.1726,3354.0
2020-01-23 13:25:00,379.17,379.17,378.81,378.97,7442.0,346.1544,346.1544,345.8257,345.9718,7442.0
2020-01-23 13:30:00,378.99,378.99,378.74,378.81,2401.0,345.9901,345.9901,345.7618,345.8257,2401.0
2020-01-23 13:35:00,378.88,378.99,378.8,378.83,2195.0,345.8896,345.9901,345.8166,345.844,2195.0
2020-01-23 13:40:00,378.85,379.23,378.85,379.11,2044.0,345.8622,346.2092,345.8622,346.0996,2044.0
2020-01-23 13:45:00,379.12,379.29,379.11,379.28,1310.0,346.1087,346.2639,346.0996,346.2548,1310.0
2020-01-23 13:50:00,379.22,379.43,379.16,379.34,5561.0,346.2,346.3917,346.1453,346.3096,5561.0
2020-01-23 13:55:00,379.39,379.7,379.29,379.7,2999.0,346.3552,346.6382,346.2639,346.6382,2999.0
2020-01-23 14:00:00,379.65,379.83,379.64,379.83,2636.0,346.5926,346.7569,346.5835,346.7569,2636.0
2020-01-23 14:05:00,379.82,379.96,379.77,379.81,6441.0,346.7478,346.8756,346.7021,346.7387,6441.0
2020-01-23 14:10:00,379.98,380.29,379.96,380.28,3600.0,346.8939,347.1769,346.8756,347.1677,3600.0
2020-01-23 14:15:00,380.24,380.37,380.18,380.3,4009.0,347.1312,347.2499,347.0764,347.186,4009.0
2020-01-23 14:20:00,380.34,380.34,380.04,380.07,1500.0,347.2225,347.2225,346.9486,346.976,1500.0
2020-01-23 14:25:00,379.9,379.91,379.62,379.76,3267.0,346.8208,346.8299,346.5652,346.693,3267.0
2020-01-23 14:30:00,379.83,380.15,379.75,379.97,3800.0,346.7569,347.0491,346.6839,346.8847,3800.0
2020-01-23 14:35:00,380.13,380.35,380.13,380.14,3168.0,347.0308,347.2316,347.0308,347.0399,3168.0
2020-01-23 14:40:00,380.11,380.17,379.95,380.0,19605.0,347.0125,347.0673,346.8665,346.9121,19605.0
2020-01-23 14:45:00,379.99,380.33,379.98,380.24,7122.0,346.903,347.2134,346.8939,347.1312,7122.0
2020-01-23 14:50:00,380.36,380.38,380.11,380.11,4384.0,347.2408,347.259,347.0125,347.0125,4384.0
2020-01-23 14:55:00,380.16,380.39,380.02,380.39,4040.0,347.0582,347.2682,346.9304,347.2682,4040.0
2020-01-23 15:00:00,380.38,380.38,380.06,380.25,7159.0,347.259,347.259,346.9669,347.1403,7159.0
2020-01-23 15:05:00,380.14,380.43,380.11,380.37,2971.0,347.0399,347.3047,347.0125,347.2499,2971.0
2020-01-23 15:10:00,380.34,380.67,380.29,380.61,3940.0,347.2225,347.5238,347.1769,347.469,3940.0
2020-01-23 15:15:00,380.53,380.58,380.06,380.26,8084.0,347.396,347.4416,346.9669,347.1495,8084.0
2020-01-23 15:20:00,380.27,380.69,380.27,380.63,2412.0,347.1586,347.542,347.1586,347.4873,2412.0
2020-01-23 15:25:00,380.62,380.66,380.08,380.33,7351.0,347.4781,347.5146,346.9851,347.2134,7351.0
2020-01-23 15:30:00,380.33,381.1,380.25,381.03,8861.0,347.2134,347.9163,347.1403,347.8524,8861.0
2020-01-23 15:35:00,381.04,381.08,380.87,380.94,5619.0,347.8616,347.8981,347.7064,347.7703,5619.0
2020-01-23 15:40:00,380.96,381.06,380.85,380.95,13461.0,347.7885,347.8798,347.6881,347.7794,13461.0
2020-01-23 15:45:00,381.04,381.35,381.03,381.25,11626.0,347.8616,348.1446,347.8524,348.0533,11626.0
2020-01-23 15:50:00,381.19,381.3,380.95,381.19,14687.0,347.9985,348.0989,347.7794,347.9985,14687.0
2020-01-23 15:55:00,381.07,381.64,381.07,381.56,35803.0,347.8889,348.4093,347.8889,348.3363,35803.0
2020-01-24 09:30:00,383.02,383.39,382.0,382.47,22346.0,349.6691,350.0069,348.738,349.167,22346.0
2020-01-24 09:35:00,382.78,383.39,380.2,380.74,5445.0,349.45,350.0069,347.0947,347.5877,5445.0
2020-01-24 09:40:00,381.06,382.48,381.06,382.19,3704.0,347.8798,349.1762,347.8798,348.9114,3704.0
2020-01-24 09:45:00,382.38,382.52,381.71,381.74,3259.0,349.0849,349.2127,348.4732,348.5006,3259.0
2020-01-24 09:50:00,381.65,382.24,381.63,382.09,1310.0,348.4184,348.9571,348.4002,348.8201,1310.0
2020-01-24 09:55:00,382.24,382.24,381.59,382.05,2500.0,348.9571,348.9571,348.3637,348.7836,2500.0
2020-01-24 10:00:00,381.77,382.52,381.71,381.72,2100.0,348.528,349.2127,348.4732,348.4823,2100.0
2020-01-24 10:05:00,381.44,381.9,381.42,381.74,3702.0,348.2267,348.6467,348.2085,348.5006,3702.0
2020-01-24 10:10:00,381.63,382.32,381.58,382.27,2900.0,348.4002,349.0301,348.3545,348.9845,2900.0
2020-01-24 10:15:00,382.35,382.42,381.63,381.63,2794.0,349.0575,349.1214,348.4002,348.4002,2794.0
2020-01-24 10:20:00,381.74,382.1,381.65,382.1,3480.0,348.5006,348.8293,348.4184,348.8293,3480.0
2020-01-24 10:25:00,382.08,382.48,382.01,382.21,2513.0,348.811,349.1762,348.7471,348.9297,2513.0
2020-01-24 10:30:00,382.04,382.68,381.98,382.06,2133.0,348.7745,349.3588,348.7197,348.7927,2133.0
2020-01-24 10:35:00,382.23,382.7,382.18,382.54,3669.0,348.9479,349.377,348.9023,349.2309,3669.0
2020-01-24 10:40:00,382.57,382.93,382.45,382.92,4050.0,349.2583,349.587,349.1488,349.5779,4050.0
2020-01-24 10:45:00,382.81,383.15,382.6,383.14,4154.0,349.4774,349.7878,349.2857,349.7787,4154.0
2020-01-24 10:50:00,383.14,383.42,383.12,383.42,2100.0,349.7787,350.0343,349.7604,350.0343,2100.0
2020-01-24 10:55:00,383.46,383.63,383.12,383.37,3596.0,350.0708,350.226,349.7604,349.9887,3596.0
2020-01-24 11:00:00,383.31,383.45,382.99,383.45,3131.0,349.9339,350.0617,349.6418,350.0617,3131.0
2020-01-24 11:05:00,383.41,383.58,383.22,383.26,4829.0,350.0252,350.1804,349.8517,349.8883,4829.0
2020-01-24 11:10:00,383.23,383.52,383.11,383.33,2639.0,349.8609,350.1256,349.7513,349.9522,2639.0
2020-01-24 11:15:00,383.39,383.54,383.1,383.31,4952.0,350.0069,350.1439,349.7422,349.9339,4952.0
2020-01-24 11:20:00,383.45,383.45,382.93,382.93,2204.0,350.0617,350.0617,349.587,349.587,2204.0
2020-01-24 11:25:00,382.93,383.33,382.72,383.33,3734.0,349.587,349.9522,349.3953,349.9522,3734.0
2020-01-24 11:30:00,383.29,383.5,383.03,383.41,2806.0,349.9156,350.1074,349.6783,350.0252,2806.0
2020-01-24 11:35:00,383.39,384.18,383.39,384.14,5601.0,350.0069,350.7281,350.0069,350.6916,5601.0
2020-01-24 11:40:00,384.14,384.18,383.25,383.6,7560.0,350.6916,350.7281,349.8791,350.1986,7560.0
2020-01-24 11:45:00,383.32,383.88,383.14,383.88,3726.0,349.943,350.4543,349.7787,350.4543,3726.0
2020-01-24 11:50:00,383.85,383.85,383.24,383.4,7965.0,350.4269,350.4269,349.87,350.0161,7965.0
2020-01-24 11:55:00,383.3,383.47,382.69,382.69,4414.0,349.9248,350.08,349.3679,349.3679,4414.0
2020-01-24 12:00:00,382.84,382.84,382.57,382.75,3843.0,349.5048,349.5048,349.2583,349.4227,3843.0
2020-01-24 12:05:00,382.7,382.7,382.12,382.12,4000.0,349.377,349.377,348.8475,348.8475,4000.0
2020-01-24 12:10:00,382.1,382.1,381.0,381.0,5583.0,348.8293,348.8293,347.825,347.825,5583.0
2020-01-24 12:15:00,380.92,381.5,380.92,381.2,3247.0,347.752,348.2815,347.752,348.0076,3247.0
2020-01-24 12:20:00,381.07,381.44,380.81,380.87,3977.0,347.8889,348.2267,347.6516,347.7064,3977.0
2020-01-24 12:25:00,380.56,380.8,380.53,380.69,2443.0,347.4233,347.6425,347.396,347.542,2443.0
2020-01-24 12:30:00,380.97,381.38,380.94,381.38,1733.0,347.7976,348.1719,347.7703,348.1719,1733.0
2020-01-24 12:35:00,381.26,382.01,381.17,381.64,6538.0,348.0624,348.7471,347.9802,348.4093,6538.0
2020-01-24 12:40:00,381.91,382.25,381.76,382.02,3206.0,348.6558,348.9662,348.5189,348.7562,3206.0
2020-01-24 12:45:00,382.02,382.21,381.97,382.11,2900.0,348.7562,348.9297,348.7106,348.8384,2900.0
2020-01-24 12:50:00,382.09,382.54,381.92,382.42,6031.0,348.8201,349.2309,348.6649,349.1214,6031.0
2020-01-24 12:55:00,382.15,382.49,382.02,382.48,2200.0,348.8749,349.1853,348.7562,349.1762,2200.0
2020-01-24 13:00:00,382.33,382.33,381.67,381.67,3933.0,349.0392,349.0392,348.4367,348.4367,3933.0
2020-01-24 13:05:00,381.78,382.36,381.36,382.04,2706.0,348.5371,349.0666,348.1537,348.7745,2706.0
2020-01-24 13:10:00,381.85,381.86,381.33,381.33,2275.0,348.601,348.6102,348.1263,348.1263,2275.0
2020-01-24 13:15:00,381.44,381.65,381.41,381.65,1300.0,348.2267,348.4184,348.1993,348.4184,1300.0
2020-01-24 13:20:00,381.72,381.72,381.57,381.57,442.0,348.4823,348.4823,348.3454,348.3454,442.0
2020-01-24 13:25:00,381.53,381.61,381.09,381.09,3908.0,348.3089,348.3819,347.9072,347.9072,3908.0
2020-01-24 13:30:00,380.99,381.45,380.99,381.29,1304.0,347.8159,348.2359,347.8159,348.0898,1304.0
2020-01-24 13:35:00,381.15,381.47,381.1,381.3,1228.0,347.962,348.2541,347.9163,348.0989,1228.0
2020-01-24 13:40:00,381.25,381.4,381.07,381.22,1901.0,348.0533,348.1902,347.8889,348.0259,1901.0
2020-01-24 13:45:00,381.22,381.74,381.16,381.52,2268.0,348.0259,348.5006,347.9711,348.2998,2268.0
2020-01-24 13:50:00,381.52,381.52,381.28,381.34,6579.0,348.2998,348.2998,348.0807,348.1354,6579.0
2020-01-24 13:55:00,381.34,381.34,381.08,381.31,3500.0,348.1354,348.1354,347.8981,348.108,3500.0
2020-01-24 14:00:00,381.31,381.62,381.11,381.23,4581.0,348.108,348.3911,347.9255,348.035,4581.0
2020-01-24 14:05:00,381.15,381.17,380.62,380.77,4321.0,347.962,347.9802,347.4781,347.6151,4321.0
2020-01-24 14:10:00,380.84,381.38,380.84,381.17,3313.0,347.679,348.1719,347.679,347.9802,3313.0
2020-01-24 14:15:00,381.08,381.08,380.67,380.74,8350.0,347.8981,347.8981,347.5238,347.5877,8350.0
2020-01-24 14:20:00,380.72,380.83,380.49,380.56,6602.0,347.5694,347.6698,347.3594,347.4233,6602.0
2020-01-24 14:25:00,380.6,381.05,380.6,380.66,3409.0,347.4599,347.8707,347.4599,347.5146,3409.0
2020-01-24 14:30:00,380.65,380.98,380.65,380.85,12036.0,347.5055,347.8068,347.5055,347.6881,12036.0
2020-01-24 14:35:00,380.93,381.42,380.45,381.26,5964.0,347.7611,348.2085,347.3229,348.0624,5964.0
2020-01-24 14:40:00,381.4,381.92,381.22,381.8,2014.0,348.1902,348.6649,348.0259,348.5554,2014.0
2020-01-24 14:45:00,381.89,382.22,381.85,382.21,1971.0,348.6375,348.9388,348.601,348.9297,1971.0
2020-01-24 14:50:00,382.19,382.41,381.93,382.22,2898.0,348.9114,349.1123,348.6741,348.9388,2898.0
2020-01-24 14:55:00,382.41,382.92,382.23,382.76,5001.0,349.1123,349.5779,348.9479,349.4318,5001.0
2020-01-24 15:00:00,382.72,382.99,382.46,382.63,5315.0,349.3953,349.6418,349.1579,349.3131,5315.0
2020-01-24 15:05:00,382.54,382.62,382.36,382.6,2700.0,349.2309,349.304,349.0666,349.2857,2700.0
2020-01-24 15:10:00,382.48,382.79,382.48,382.79,3301.0,349.1762,349.4592,349.1762,349.4592,3301.0
2020-01-24 15:15:00,382.81,382.94,382.32,382.37,3590.0,349.4774,349.5961,349.0301,349.0757,3590.0
2020-01-24 15:20:00,382.42,382.69,382.37,382.68,3098.0,349.1214,349.3679,349.0757,349.3588,3098.0
2020-01-24 15:25:00,382.69,382.69,382.26,382.31,3116.0,349.3679,349.3679,348.9753,349.021,3116.0
2020-01-24 15:30:00,382.29,382.36,381.55,381.76,5994.0,349.0027,349.0666,348.3271,348.5189,5994.0
2020-01-24 15:35:00,381.87,382.21,381.71,381.71,5446.0,348.6193,348.9297,348.4732,348.4732,5446.0
2020-01-24 15:40:00,381.71,381.79,381.06,381.07,9195.0,348.4732,348.5462,347.8798,347.8889,9195.0
2020-01-24 15:45:00,381.15,381.73,381.1,381.63,11481.0,347.962,348.4915,347.9163,348.4002,11481.0
2020-01-24 15:50:00,381.55,381.88,381.11,381.66,11958.0,348.3271,348.6284,347.9255,348.4276,11958.0
2020-01-24 15:55:00,381.66,381.92,381.4,381.55,30850.0,348.4276,348.6649,348.1902,348.3271,30850.0
2020-01-27 09:30:00,378.36,380.99,377.71,378.09,18577.0,345.4149,347.8159,344.8215,345.1684,18577.0
2020-01-27 09:35:00,378.56,379.04,375.81,376.41,14132.0,345.5975,346.0357,343.0869,343.6347,14132.0
2020-01-27 09:40:00,376.92,377.39,376.13,376.14,10325.0,344.1003,344.5294,343.3791,343.3882,10325.0
2020-01-27 09:45:00,376.43,376.96,375.77,376.5,13275.0,343.653,344.1368,343.0504,343.7169,13275.0
2020-01-27 09:50:00,377.11,378.05,376.98,377.49,4278.0,344.2738,345.1319,344.1551,344.6207,4278.0
2020-01-27 09:55:00,377.18,378.48,377.17,378.32,4485.0,344.3377,345.5245,344.3285,345.3784,4485.0
2020-01-27 10:00:00,377.95,378.19,377.05,377.69,5470.0,345.0406,345.2597,344.219,344.8033,5470.0
2020-01-27 10:05:00,377.77,377.88,377.23,377.88,2740.0,344.8763,344.9767,344.3833,344.9767,2740.0
2020-01-27 10:10:00,377.92,378.37,377.74,377.74,2236.0,345.0132,345.424,344.8489,344.8489,2236.0
2020-01-27 10:15:00,378.11,378.16,377.52,377.84,2900.0,345.1867,345.2323,344.6481,344.9402,2900.0
2020-01-27 10:20:00,377.86,378.26,377.73,378.2,2113.0,344.9584,345.3236,344.8398,345.2688,2113.0
2020-01-27 10:25:00,378.1,378.67,378.05,378.57,3007.0,345.1776,345.6979,345.1319,345.6066,3007.0
2020-01-27 10:30:00,378.42,378.57,378.18,378.24,1873.0,345.4697,345.6066,345.2506,345.3054,1873.0
2020-01-27 10:35:00,378.58,378.72,378.23,378.27,2200.0,345.6158,345.7436,345.2962,345.3327,2200.0
2020-01-27 10:40:00,378.38,378.38,377.96,378.22,2169.0,345.4332,345.4332,345.0497,345.2871,2169.0
2020-01-27 10:45:00,378.1,378.1,377.52,377.52,2000.0,345.1776,345.1776,344.6481,344.6481,2000.0
2020-01-27 10:50:00,377.39,377.62,377.31,377.46,3489.0,344.5294,344.7393,344.4563,344.5933,3489.0
2020-01-27 10:55:00,377.45,377.92,377.2,377.92,1550.0,344.5841,345.0132,344.3559,345.0132,1550.0
2020-01-27 11:00:00,377.83,378.79,377.83,378.79,4090.0,344.9311,345.8075,344.9311,345.8075,4090.0
2020-01-27 11:05:00,378.79,379.16,378.73,379.08,3300.0,345.8075,346.1453,345.7527,346.0722,3300.0
2020-01-27 11:10:00,378.77,378.8,378.27,378.29,5600.0,345.7892,345.8166,345.3327,345.351,5600.0
2020-01-27 11:15:00,378.17,378.62,378.13,378.43,7527.0,345.2415,345.6523,345.2049,345.4788,7527.0
2020-01-27 11:20:00,378.3,378.52,378.17,378.18,4239.0,345.3601,345.561,345.2415,345.2506,4239.0
2020-01-27 11:25:00,378.25,378.58,378.07,378.21,8600.0,345.3145,345.6158,345.1502,345.278,8600.0
2020-01-27 11:30:00,378.17,378.74,378.17,378.52,6320.0,345.2415,345.7618,345.2415,345.561,6320.0
2020-01-27 11:35:00,378.6,378.73,378.11,378.37,12219.0,345.634,345.7527,345.1867,345.424,12219.0
2020-01-27 11:40:00,378.53,378.88,378.29,378.88,7126.0,345.5701,345.8896,345.351,345.8896,7126.0
2020-01-27 11:45:00,378.54,378.66,378.31,378.31,2700.0,345.5792,345.6888,345.3693,345.3693,2700.0
2020-01-27 11:50:00,378.28,378.33,377.91,377.97,2961.0,345.3419,345.3875,345.0041,345.0589,2961.0
2020-01-27 11:55:00,377.92,377.92,377.72,377.73,2194.0,345.0132,345.0132,344.8306,344.8398,2194.0
2020-01-27 12:00:00,377.69,377.78,377.61,377.61,1501.0,344.8033,344.8854,344.7302,344.7302,1501.0
2020-01-27 12:05:00,377.5,378.11,377.49,377.95,2650.0,344.6298,345.1867,344.6207,345.0406,2650.0
2020-01-27 12:10:00,378.0,378.0,377.58,377.66,4801.0,345.0863,345.0863,344.7028,344.7759,4801.0
2020-01-27 12:15:00,377.75,377.88,377.6,377.71,10617.0,344.858,344.9767,344.7211,344.8215,10617.0
2020-01-27 12:20:00,377.71,378.13,377.71,377.76,1700.0,344.8215,345.2049,344.8215,344.8672,1700.0
2020-01-27 12:25:00,377.84,378.66,377.84,378.66,1929.0,344.9402,345.6888,344.9402,345.6888,1929.0
2020-01-27 12:30:00,378.74,378.74,378.45,378.6,2400.0,345.7618,345.7618,345.4971,345.634,2400.0
2020-01-27 12:35:00,378.75,378.85,378.53,378.7,8094.0,345.771,345.8622,345.5701,345.7253,8094.0
2020-01-27 12:40:00,378.62,378.78,378.48,378.56,2600.0,345.6523,345.7983,345.5245,345.5975,2600.0
2020-01-27 12:45:00,378.72,379.12,378.71,379.08,2700.0,345.7436,346.1087,345.7344,346.0722,2700.0
2020-01-27 12:50:00,379.18,379.24,378.65,378.65,1259.0,346.1635,346.2183,345.6797,345.6797,1259.0
2020-01-27 12:55:00,378.6,378.75,378.42,378.75,2400.0,345.634,345.771,345.4697,345.771,2400.0
2020-01-27 13:00:00,378.82,378.9,378.63,378.66,1150.0,345.8349,345.9079,345.6614,345.6888,1150.0
2020-01-27 13:05:00,378.53,378.53,378.42,378.51,1200.0,345.5701,345.5701,345.4697,345.5519,1200.0
2020-01-27 13:10:00,378.6,378.68,378.45,378.68,1995.0,345.634,345.707,345.4971,345.707,1995.0
2020-01-27 13:15:00,378.56,378.98,378.45,378.86,1524.0,345.5975,345.9809,345.4971,345.8714,1524.0
2020-01-27 13:20:00,378.76,379.03,378.76,378.98,1550.0,345.7801,346.0266,345.7801,345.9809,1550.0
2020-01-27 13:25:00,379.24,379.36,379.04,379.35,3802.0,346.2183,346.3278,346.0357,346.3187,3802.0
2020-01-27 13:30:00,379.23,379.48,379.23,379.35,1213.0,346.2092,346.4374,346.2092,346.3187,1213.0
2020-01-27 13:35:00,379.45,379.64,379.44,379.64,2016.0,346.41,346.5835,346.4009,346.5835,2016.0
2020-01-27 13:40:00,379.69,379.74,379.54,379.56,1464.0,346.6291,346.6748,346.4922,346.5104,1464.0
2020-01-27 13:45:00,379.5,379.51,379.13,379.23,3300.0,346.4556,346.4648,346.1179,346.2092,3300.0
2020-01-27 13:50:00,379.46,379.52,379.24,379.24,1538.0,346.4191,346.4739,346.2183,346.2183,1538.0
2020-01-27 13:55:00,379.37,379.44,379.05,379.42,2308.0,346.337,346.4009,346.0448,346.3826,2308.0
2020-01-27 14:00:00,379.35,379.35,378.92,378.92,1250.0,346.3187,346.3187,345.9262,345.9262,1250.0
2020-01-27 14:05:00,378.83,379.34,378.82,379.31,1512.0,345.844,346.3096,345.8349,346.2822,1512.0
2020-01-27 14:10:00,379.33,379.42,379.07,379.16,1600.0,346.3005,346.3826,346.0631,346.1453,1600.0
2020-01-27 14:15:00,379.16,379.23,378.97,379.01,1427.0,346.1453,346.2092,345.9718,346.0083,1427.0
2020-01-27 14:20:00,379.12,379.12,378.74,378.75,3051.0,346.1087,346.1087,345.7618,345.771,3051.0
2020-01-27 14:25:00,378.77,378.93,378.73,378.92,2384.0,345.7892,345.9353,345.7527,345.9262,2384.0
2020-01-27 14:30:00,378.88,378.97,378.76,378.8,2329.0,345.8896,345.9718,345.7801,345.8166,2329.0
2020-01-27 14:35:00,378.76,379.01,378.59,379.01,5892.0,345.7801,346.0083,345.6249,346.0083,5892.0
2020-01-27 14:40:00,379.01,379.28,378.87,379.19,2750.0,346.0083,346.2548,345.8805,346.1726,2750.0
2020-01-27 14:45:00,379.26,379.58,379.21,379.29,4525.0,346.2365,346.5287,346.1909,346.2639,4525.0
2020-01-27 14:50:00,379.47,379.47,378.67,378.67,3455.0,346.4283,346.4283,345.6979,345.6979,3455.0
2020-01-27 14:55:00,378.7,379.23,378.63,379.23,4196.0,345.7253,346.2092,345.6614,346.2092,4196.0
2020-01-27 15:00:00,379.04,379.26,378.96,379.23,2400.0,346.0357,346.2365,345.9627,346.2092,2400.0
2020-01-27 15:05:00,379.24,379.59,379.24,379.42,1800.0,346.2183,346.5378,346.2183,346.3826,1800.0
2020-01-27 15:10:00,379.21,379.76,379.0,379.75,3007.0,346.1909,346.693,345.9992,346.6839,3007.0
2020-01-27 15:15:00,379.8,380.02,379.8,379.97,2300.0,346.7295,346.9304,346.7295,346.8847,2300.0
2020-01-27 15:20:00,380.0,380.19,379.92,380.0,3596.0,346.9121,347.0856,346.8391,346.9121,3596.0
2020-01-27 15:25:00,379.99,380.13,379.87,379.99,4394.0,346.903,347.0308,346.7934,346.903,4394.0
2020-01-27 15:30:00,380.06,380.07,379.76,379.9,5286.0,346.9669,346.976,346.693,346.8208,5286.0
2020-01-27 15:35:00,379.9,379.96,379.65,379.95,9005.0,346.8208,346.8756,346.5926,346.8665,9005.0
2020-01-27 15:40:00,379.9,380.02,379.81,379.92,4296.0,346.8208,346.9304,346.7387,346.8391,4296.0
2020-01-27 15:45:00,379.86,380.1,379.05,379.05,5750.0,346.7843,347.0034,346.0448,346.0448,5750.0
2020-01-27 15:50:00,379.01,379.29,378.77,378.94,11303.0,346.0083,346.2639,345.7892,345.9444,11303.0
2020-01-27 15:55:00,378.95,379.22,378.7,378.81,37188.0,345.9535,346.2,345.7253,345.8257,37188.0
2020-01-28 09:30:00,380.5,380.98,374.51,374.51,16371.0,347.3686,347.8068,341.9001,341.9001,16371.0
2020-01-28 09:35:00,374.51,377.18,374.22,375.53,14038.0,341.9001,344.3377,341.6354,342.8313,14038.0
2020-01-28 09:40:00,376.06,377.62,375.26,375.26,22291.0,343.3152,344.7393,342.5848,342.5848,22291.0
2020-01-28 09:45:00,377.18,377.87,376.17,376.65,11975.0,344.3377,344.9676,343.4156,343.8538,11975.0
2020-01-28 09:50:00,376.34,377.68,375.53,377.3,10448.0,343.5708,344.7941,342.8313,344.4472,10448.0
2020-01-28 09:55:00,376.87,377.63,376.87,377.25,3074.0,344.0547,344.7485,344.0547,344.4016,3074.0
2020-01-28 10:00:00,377.52,378.29,377.27,377.96,4723.0,344.6481,345.351,344.4198,345.0497,4723.0
2020-01-28 10:05:00,378.05,379.32,378.05,379.31,3251.0,345.1319,346.2913,345.1319,346.2822,3251.0
2020-01-28 10:10:00,378.95,379.47,378.95,379.45,1470.0,345.9535,346.4283,345.9535,346.41,1470.0
2020-01-28 10:15:00,379.53,379.65,379.33,379.62,4389.0,346.483,346.5926,346.3005,346.5652,4389.0
2020-01-28 10:20:00,379.59,379.82,379.22,379.81,2410.0,346.5378,346.7478,346.2,346.7387,2410.0
2020-01-28 10:25:00,380.12,380.72,379.9,380.46,9739.0,347.0217,347.5694,346.8208,347.3321,9739.0
2020-01-28 10:30:00,380.17,380.86,380.11,380.48,4230.0,347.0673,347.6972,347.0125,347.3503,4230.0
2020-01-28 10:35:00,380.63,380.78,380.08,380.33,3263.0,347.4873,347.6242,346.9851,347.2134,3263.0
2020-01-28 10:40:00,380.78,380.97,380.65,380.8,1900.0,347.6242,347.7976,347.5055,347.6425,1900.0
2020-01-28 10:45:00,380.81,380.81,380.29,380.29,3309.0,347.6516,347.6516,347.1769,347.1769,3309.0
2020-01-28 10:50:00,380.27,381.45,380.27,381.36,4677.0,347.1586,348.2359,347.1586,348.1537,4677.0
2020-01-28 10:55:00,381.41,381.8,381.24,381.66,6967.0,348.1993,348.5554,348.0441,348.4276,6967.0
2020-01-28 11:00:00,381.21,381.31,380.81,380.81,1917.0,348.0168,348.108,347.6516,347.6516,1917.0
2020-01-28 11:05:00,380.64,381.21,380.64,381.02,2367.0,347.4964,348.0168,347.4964,347.8433,2367.0
2020-01-28 11:10:00,381.11,381.34,381.11,381.15,1800.0,347.9255,348.1354,347.9255,347.962,1800.0
2020-01-28 11:15:00,381.06,381.14,380.8,381.0,2000.0,347.8798,347.9528,347.6425,347.825,2000.0
2020-01-28 11:20:00,380.97,381.6,380.97,381.59,3324.0,347.7976,348.3728,347.7976,348.3637,3324.0
2020-01-28 11:25:00,381.58,381.71,381.3,381.3,2030.0,348.3545,348.4732,348.0989,348.0989,2030.0
2020-01-28 11:30:00,381.44,381.49,381.36,381.37,1200.0,348.2267,348.2724,348.1537,348.1628,1200.0
2020-01-28 11:35:00,381.29,381.71,381.28,381.62,2932.0,348.0898,348.4732,348.0807,348.3911,2932.0
2020-01-28 11:40:00,381.61,382.44,381.49,382.32,9130.0,348.3819,349.1397,348.2724,349.0301,9130.0
2020-01-28 11:45:00,382.19,382.4,381.89,381.92,6622.0,348.9114,349.1031,348.6375,348.6649,6622.0
2020-01-28 11:50:00,382.0,382.2,381.31,381.43,4675.0,348.738,348.9205,348.108,348.2176,4675.0
2020-01-28 11:55:00,381.56,381.72,381.45,381.55,1400.0,348.3363,348.4823,348.2359,348.3271,1400.0
2020-01-28 12:00:00,381.66,381.7,381.51,381.7,2100.0,348.4276,348.4641,348.2906,348.4641,2100.0
2020-01-28 12:05:00,381.71,381.71,381.34,381.38,1700.0,348.4732,348.4732,348.1354,348.1719,1700.0
2020-01-28 12:10:00,381.3,381.86,381.3,381.78,2257.0,348.0989,348.6102,348.0989,348.5371,2257.0
2020-01-28 12:15:00,381.74,382.03,381.71,382.03,1248.0,348.5006,348.7654,348.4732,348.7654,1248.0
2020-01-28 12:20:00,382.02,382.16,382.02,382.13,930.0,348.7562,348.884,348.7562,348.8566,930.0
2020-01-28 12:25:00,382.21,382.21,381.88,381.94,3085.0,348.9297,348.9297,348.6284,348.6832,3085.0
2020-01-28 12:30:00,381.93,382.18,381.87,382.18,1960.0,348.6741,348.9023,348.6193,348.9023,1960.0
2020-01-28 12:35:00,382.2,382.23,382.11,382.11,2000.0,348.9205,348.9479,348.8384,348.8384,2000.0
2020-01-28 12:40:00,382.16,382.16,381.55,381.72,2711.0,348.884,348.884,348.3271,348.4823,2711.0
2020-01-28 12:45:00,381.85,381.85,381.64,381.64,723.0,348.601,348.601,348.4093,348.4093,723.0
2020-01-28 12:50:00,381.8,381.82,381.67,381.82,2223.0,348.5554,348.5736,348.4367,348.5736,2223.0
2020-01-28 12:55:00,381.88,382.04,381.84,382.02,2970.0,348.6284,348.7745,348.5919,348.7562,2970.0
2020-01-28 13:00:00,381.99,382.0,381.6,381.75,2034.0,348.7288,348.738,348.3728,348.5097,2034.0
2020-01-28 13:05:00,381.75,381.92,381.74,381.8,1405.0,348.5097,348.6649,348.5006,348.5554,1405.0
2020-01-28 13:10:00,381.85,381.97,381.84,381.96,6184.0,348.601,348.7106,348.5919,348.7014,6184.0
2020-01-28 13:15:00,382.03,382.5,381.99,382.5,5885.0,348.7654,349.1944,348.7288,349.1944,5885.0
2020-01-28 13:20:00,382.43,382.61,382.39,382.45,5474.0,349.1305,349.2948,349.094,349.1488,5474.0
2020-01-28 13:25:00,382.44,382.44,382.29,382.3,1153.0,349.1397,349.1397,349.0027,349.0118,1153.0
2020-01-28 13:30:00,382.3,382.57,382.18,382.32,1700.0,349.0118,349.2583,348.9023,349.0301,1700.0
2020-01-28 13:35:00,382.32,382.43,382.07,382.07,8800.0,349.0301,349.1305,348.8019,348.8019,8800.0
2020-01-28 13:40:00,381.94,381.95,381.84,381.94,550.0,348.6832,348.6923,348.5919,348.6832,550.0
2020-01-28 13:45:00,382.11,382.14,381.98,382.1,2300.0,348.8384,348.8658,348.7197,348.8293,2300.0
2020-01-28 13:50:00,382.1,382.13,381.67,381.67,1311.0,348.8293,348.8566,348.4367,348.4367,1311.0
2020-01-28 13:55:00,381.72,381.8,381.58,381.58,2234.0,348.4823,348.5554,348.3545,348.3545,2234.0
2020-01-28 14:00:00,381.67,382.03,381.6,382.03,2102.0,348.4367,348.7654,348.3728,348.7654,2102.0
2020-01-28 14:05:00,381.92,381.98,381.74,381.9,2704.0,348.6649,348.7197,348.5006,348.6467,2704.0
2020-01-28 14:10:00,381.88,382.35,381.87,382.35,3045.0,348.6284,349.0575,348.6193,349.0575,3045.0
2020-01-28 14:15:00,382.28,382.46,382.27,382.41,1270.0,348.9936,349.1579,348.9845,349.1123,1270.0
2020-01-28 14:20:00,382.5,382.71,382.3,382.71,1436.0,349.1944,349.3861,349.0118,349.3861,1436.0
2020-01-28 14:25:00,382.57,382.69,382.55,382.69,1330.0,349.2583,349.3679,349.2401,349.3679,1330.0
2020-01-28 14:30:00,382.59,382.67,382.54,382.58,1404.0,349.2766,349.3496,349.2309,349.2675,1404.0
2020-01-28 14:35:00,382.76,383.79,382.67,383.71,7867.0,349.4318,350.3721,349.3496,350.2991,7867.0
2020-01-28 14:40:00,383.64,383.98,383.6,383.78,3200.0,350.2352,350.5456,350.1986,350.363,3200.0
2020-01-28 14:45:00,383.83,383.9,383.68,383.7,1812.0,350.4086,350.4725,350.2717,350.2899,1812.0
2020-01-28 14:50:00,383.57,383.64,383.49,383.5,2650.0,350.1713,350.2352,350.0982,350.1074,2650.0
2020-01-28 14:55:00,383.77,383.77,383.12,383.12,1818.0,350.3538,350.3538,349.7604,349.7604,1818.0
2020-01-28 15:00:00,383.13,383.35,382.78,382.78,3524.0,349.7696,349.9704,349.45,349.45,3524.0
2020-01-28 15:05:00,382.84,382.88,382.63,382.63,1400.0,349.5048,349.5413,349.3131,349.3131,1400.0
2020-01-28 15:10:00,382.67,382.73,382.5,382.73,965.0,349.3496,349.4044,349.1944,349.4044,965.0
2020-01-28 15:15:00,382.77,382.97,382.37,382.97,3100.0,349.4409,349.6235,349.0757,349.6235,3100.0
2020-01-28 15:20:00,382.94,383.24,382.84,383.09,2298.0,349.5961,349.87,349.5048,349.7331,2298.0
2020-01-28 15:25:00,383.16,383.23,382.93,383.23,3441.0,349.797,349.8609,349.587,349.8609,3441.0
2020-01-28 15:30:00,383.21,383.21,382.62,382.77,3619.0,349.8426,349.8426,349.304,349.4409,3619.0
2020-01-28 15:35:00,382.8,382.9,382.15,382.16,6252.0,349.4683,349.5596,348.8749,348.884,6252.0
2020-01-28 15:40:00,382.08,382.5,382.0,382.5,6126.0,348.811,349.1944,348.738,349.1944,6126.0
2020-01-28 15:45:00,382.45,382.45,382.03,382.08,4400.0,349.1488,349.1488,348.7654,348.811,4400.0
2020-01-28 15:50:00,382.0,382.12,381.55,381.95,17214.0,348.738,348.8475,348.3271,348.6923,17214.0
2020-01-28 15:55:00,381.95,382.82,381.84,381.84,35411.0,348.6923,349.4866,348.5919,348.5919,35411.0
2020-01-29 09:30:00,384.48,384.48,382.19,382.75,14691.0,351.002,351.002,348.9114,349.4227,14691.0
2020-01-29 09:35:00,383.03,383.4,380.62,380.62,6300.0,349.6783,350.0161,347.4781,347.4781,6300.0
2020-01-29 09:40:00,380.98,380.98,379.12,379.23,9262.0,347.8068,347.8068,346.1087,346.2092,9262.0
2020-01-29 09:45:00,379.02,379.61,378.14,379.49,10476.0,346.0174,346.5561,345.2141,346.4465,10476.0
2020-01-29 09:50:00,379.47,379.5,378.43,378.49,9100.0,346.4283,346.4556,345.4788,345.5336,9100.0
2020-01-29 09:55:00,378.42,378.96,378.4,378.4,4218.0,345.4697,345.9627,345.4514,345.4514,4218.0
2020-01-29 10:00:00,378.56,378.72,378.18,378.37,6470.0,345.5975,345.7436,345.2506,345.424,6470.0
2020-01-29 10:05:00,378.63,378.91,378.35,378.54,3505.0,345.6614,345.917,345.4058,345.5792,3505.0
2020-01-29 10:10:00,378.52,379.76,378.52,379.21,10921.0,345.561,346.693,345.561,346.1909,10921.0
2020-01-29 10:15:00,379.06,380.02,379.04,379.88,5399.0,346.054,346.9304,346.0357,346.8026,5399.0
2020-01-29 10:20:00,380.0,380.22,379.47,379.61,7100.0,346.9121,347.113,346.4283,346.5561,7100.0
2020-01-29 10:25:00,379.7,380.9,379.58,380.88,7054.0,346.6382,347.7337,346.5287,347.7155,7054.0
2020-01-29 10:30:00,381.11,382.53,381.01,382.52,2975.0,347.9255,349.2218,347.8342,349.2127,2975.0
2020-01-29 10:35:00,382.42,383.33,382.32,382.53,3958.0,349.1214,349.9522,349.0301,349.2218,3958.0
2020-01-29 10:40:00,382.95,383.29,382.79,382.99,4588.0,349.6052,349.9156,349.4592,349.6418,4588.0
2020-01-29 10:45:00,383.0,383.48,383.0,383.24,1520.0,349.6509,350.0891,349.6509,349.87,1520.0
2020-01-29 10:50:00,383.37,383.47,382.83,382.92,4800.0,349.9887,350.08,349.4957,349.5779,4800.0
2020-01-29 10:55:00,383.12,383.16,382.81,383.16,2400.0,349.7604,349.797,349.4774,349.797,2400.0
2020-01-29 11:00:00,383.07,383.74,382.97,383.62,2200.0,349.7148,350.3265,349.6235,350.2169,2200.0
2020-01-29 11:05:00,383.55,383.75,383.33,383.34,7392.0,350.153,350.3356,349.9522,349.9613,7392.0
2020-01-29 11:10:00,383.24,383.28,382.38,382.82,2808.0,349.87,349.9065,349.0849,349.4866,2808.0
2020-01-29 11:15:00,382.62,383.46,382.6,383.46,2300.0,349.304,350.0708,349.2857,350.0708,2300.0
2020-01-29 11:20:00,383.38,383.45,383.16,383.16,1800.0,349.9978,350.0617,349.797,349.797,1800.0
2020-01-29 11:25:00,383.17,383.17,382.26,382.28,4544.0,349.8061,349.8061,348.9753,348.9936,4544.0
2020-01-29 11:30:00,382.38,383.07,382.38,382.72,3000.0,349.0849,349.7148,349.0849,349.3953,3000.0
2020-01-29 11:35:00,382.79,383.18,382.77,383.07,2825.0,349.4592,349.8152,349.4409,349.7148,2825.0
2020-01-29 11:40:00,383.24,383.57,383.11,383.11,5399.0,349.87,350.1713,349.7513,349.7513,5399.0
2020-01-29 11:45:00,383.01,383.48,382.9,383.47,5822.0,349.66,350.0891,349.5596,350.08,5822.0
2020-01-29 11:50:00,383.32,383.32,383.11,383.25,800.0,349.943,349.943,349.7513,349.8791,800.0
2020-01-29 11:55:00,383.15,383.16,382.69,382.91,1203.0,349.7878,349.797,349.3679,349.5687,1203.0
2020-01-29 12:00:00,382.79,382.88,382.59,382.59,1000.0,349.4592,349.5413,349.2766,349.2766,1000.0
2020-01-29 12:05:00,382.7,383.25,382.7,382.97,2025.0,349.377,349.8791,349.377,349.6235,2025.0
2020-01-29 12:10:00,383.04,383.04,382.68,382.81,3800.0,349.6874,349.6874,349.3588,349.4774,3800.0
2020-01-29 12:15:00,382.54,383.04,382.53,382.87,2500.0,349.2309,349.6874,349.2218,349.5322,2500.0
2020-01-29 12:20:00,383.03,383.16,382.72,382.72,3445.0,349.6783,349.797,349.3953,349.3953,3445.0
2020-01-29 12:25:00,382.88,383.1,382.65,383.1,800.0,349.5413,349.7422,349.3314,349.7422,800.0
2020-01-29 12:30:00,383.0,383.0,382.7,382.9,4726.0,349.6509,349.6509,349.377,349.5596,4726.0
2020-01-29 12:35:00,382.74,382.75,382.19,382.19,2212.0,349.4135,349.4227,348.9114,348.9114,2212.0
2020-01-29 12:40:00,382.18,382.38,382.05,382.17,1799.0,348.9023,349.0849,348.7836,348.8932,1799.0
2020-01-29 12:45:00,382.17,382.36,382.1,382.11,1385.0,348.8932,349.0666,348.8293,348.8384,1385.0
2020-01-29 12:50:00,382.29,382.3,382.19,382.25,641.0,349.0027,349.0118,348.9114,348.9662,641.0
2020-01-29 12:55:00,382.05,382.14,381.72,382.14,1800.0,348.7836,348.8658,348.4823,348.8658,1800.0
2020-01-29 13:00:00,382.1,382.4,382.06,382.4,2737.0,348.8293,349.1031,348.7927,349.1031,2737.0
2020-01-29 13:05:00,382.46,382.89,382.45,382.89,1579.0,349.1579,349.5505,349.1488,349.5505,1579.0
2020-01-29 13:10:00,382.87,382.87,382.74,382.78,976.0,349.5322,349.5322,349.4135,349.45,976.0
2020-01-29 13:15:00,382.86,383.0,382.78,382.84,2483.0,349.5231,349.6509,349.45,349.5048,2483.0
2020-01-29 13:20:00,382.92,383.24,382.92,383.12,1520.0,349.5779,349.87,349.5779,349.7604,1520.0
2020-01-29 13:25:00,383.06,383.18,383.06,383.16,1620.0,349.7057,349.8152,349.7057,349.797,1620.0
2020-01-29 13:30:00,383.1,383.63,383.08,383.55,5593.0,349.7422,350.226,349.7239,350.153,5593.0
2020-01-29 13:35:00,383.59,383.94,383.55,383.84,4352.0,350.1895,350.509,350.153,350.4177,4352.0
2020-01-29 13:40:00,383.66,383.95,383.57,383.95,1844.0,350.2534,350.5182,350.1713,350.5182,1844.0
2020-01-29 13:45:00,383.77,383.97,383.71,383.85,2447.0,350.3538,350.5364,350.2991,350.4269,2447.0
2020-01-29 13:50:00,383.76,383.85,383.26,383.3,7199.0,350.3447,350.4269,349.8883,349.9248,7199.0
2020-01-29 13:55:00,383.27,383.46,382.85,382.85,2642.0,349.8974,350.0708,349.514,349.514,2642.0
2020-01-29 14:00:00,382.8,383.93,382.73,383.93,2859.0,349.4683,350.4999,349.4044,350.4999,2859.0
2020-01-29 14:05:00,383.92,384.24,383.91,384.12,3457.0,350.4908,350.7829,350.4817,350.6734,3457.0
2020-01-29 14:10:00,384.14,384.21,383.64,383.84,4104.0,350.6916,350.7555,350.2352,350.4177,4104.0
2020-01-29 14:15:00,383.58,383.67,383.1,383.63,3145.0,350.1804,350.2626,349.7422,350.226,3145.0
2020-01-29 14:20:00,383.73,383.73,382.87,383.04,3606.0,350.3173,350.3173,349.5322,349.6874,3606.0
2020-01-29 14:25:00,383.18,383.25,382.81,383.05,2629.0,349.8152,349.8791,349.4774,349.6965,2629.0
2020-01-29 14:30:00,382.92,383.13,382.88,383.04,6589.0,349.5779,349.7696,349.5413,349.6874,6589.0
2020-01-29 14:35:00,382.93,383.33,382.91,383.21,4380.0,349.587,349.9522,349.5687,349.8426,4380.0
2020-01-29 14:40:00,383.17,383.17,382.63,382.73,4214.0,349.8061,349.8061,349.3131,349.4044,4214.0
2020-01-29 14:45:00,382.76,383.15,382.75,382.99,3062.0,349.4318,349.7878,349.4227,349.6418,3062.0
2020-01-29 14:50:00,382.98,383.01,382.46,382.46,3634.0,349.6326,349.66,349.1579,349.1579,3634.0
2020-01-29 14:55:00,382.47,382.47,382.2,382.32,3822.0,349.167,349.167,348.9205,349.0301,3822.0
2020-01-29 15:00:00,382.37,382.66,382.04,382.28,8055.0,349.0757,349.3405,348.7745,348.9936,8055.0
2020-01-29 15:05:00,382.39,383.15,382.36,383.09,6367.0,349.094,349.7878,349.0666,349.7331,6367.0
2020-01-29 15:10:00,382.98,383.02,382.2,382.2,3733.0,349.6326,349.6691,348.9205,348.9205,3733.0
2020-01-29 15:15:00,381.98,382.3,381.98,382.3,1964.0,348.7197,349.0118,348.7197,349.0118,1964.0
2020-01-29 15:20:00,382.47,382.47,381.88,382.16,3602.0,349.167,349.167,348.6284,348.884,3602.0
2020-01-29 15:25:00,382.31,382.72,382.19,382.34,5632.0,349.021,349.3953,348.9114,349.0484,5632.0
2020-01-29 15:30:00,382.25,382.54,382.08,382.38,7151.0,348.9662,349.2309,348.811,349.0849,7151.0
2020-01-29 15:35:00,382.31,382.82,382.26,382.34,6698.0,349.021,349.4866,348.9753,349.0484,6698.0
2020-01-29 15:40:00,382.26,382.27,381.78,382.18,6342.0,348.9753,348.9845,348.5371,348.9023,6342.0
2020-01-29 15:45:00,382.06,382.36,381.94,382.13,13140.0,348.7927,349.0666,348.6832,348.8566,13140.0
2020-01-29 15:50:00,382.02,382.22,381.83,381.89,15261.0,348.7562,348.9388,348.5828,348.6375,15261.0
2020-01-29 15:55:00,382.01,382.78,382.01,382.62,33858.0,348.7471,349.45,348.7471,349.304,33858.0
2020-01-30 09:30:00,373.1,380.75,369.18,378.37,33814.0,340.6129,347.5968,337.0342,345.424,33814.0
2020-01-30 09:35:00,379.01,384.58,379.01,381.44,23689.0,346.0083,351.0933,346.0083,348.2267,23689.0
2020-01-30 09:40:00,382.38,382.66,376.07,376.44,16352.0,349.0849,349.3405,343.3243,343.6621,16352.0
2020-01-30 09:45:00,376.44,377.47,375.0,375.24,20821.0,343.6621,344.6024,342.3475,342.5666,20821.0
2020-01-30 09:50:00,375.37,377.15,373.71,376.31,22063.0,342.6853,344.3103,341.1698,343.5434,22063.0
2020-01-30 09:55:00,376.31,379.2,375.8,378.25,7396.0,343.5434,346.1818,343.0778,345.3145,7396.0
2020-01-30 10:00:00,378.36,378.83,376.47,377.92,10519.0,345.4149,345.844,343.6895,345.0132,10519.0
2020-01-30 10:05:00,377.93,379.85,377.32,379.73,11060.0,345.0224,346.7752,344.4655,346.6656,11060.0
2020-01-30 10:10:00,379.73,379.82,377.82,379.42,12920.0,346.6656,346.7478,344.9219,346.3826,12920.0
2020-01-30 10:15:00,379.43,380.28,379.25,380.03,7616.0,346.3917,347.1677,346.2274,346.9395,7616.0
2020-01-30 10:20:00,380.03,381.03,379.45,380.74,9500.0,346.9395,347.8524,346.41,347.5877,9500.0
2020-01-30 10:25:00,380.53,380.77,379.13,379.66,7900.0,347.396,347.6151,346.1179,346.6017,7900.0
2020-01-30 10:30:00,379.38,379.91,378.45,379.91,9469.0,346.3461,346.8299,345.4971,346.8299,9469.0
2020-01-30 10:35:00,379.74,379.88,377.86,378.28,12455.0,346.6748,346.8026,344.9584,345.3419,12455.0
2020-01-30 10:40:00,378.3,378.3,375.4,375.4,9178.0,345.3601,345.3601,342.7126,342.7126,9178.0
2020-01-30 10:45:00,375.67,377.14,375.14,377.13,11202.0,342.9591,344.3011,342.4753,344.292,11202.0
2020-01-30 10:50:00,377.63,378.56,376.37,376.75,10010.0,344.7485,345.5975,343.5982,343.9451,10010.0
2020-01-30 10:55:00,376.75,377.71,376.66,377.05,14936.0,343.9451,344.8215,343.8629,344.219,14936.0
2020-01-30 11:00:00,377.04,378.01,376.78,378.01,7457.0,344.2098,345.0954,343.9725,345.0954,7457.0
2020-01-30 11:05:00,377.91,379.49,377.76,379.0,5199.0,345.0041,346.4465,344.8672,345.9992,5199.0
2020-01-30 11:10:00,378.75,380.15,378.54,380.15,4750.0,345.771,347.0491,345.5792,347.0491,4750.0
2020-01-30 11:15:00,379.78,379.95,379.36,379.55,5155.0,346.7113,346.8665,346.3278,346.5013,5155.0
2020-01-30 11:20:00,379.08,379.87,378.73,379.87,2400.0,346.0722,346.7934,345.7527,346.7934,2400.0
2020-01-30 11:25:00,379.82,380.0,378.8,379.53,4865.0,346.7478,346.9121,345.8166,346.483,4865.0
2020-01-30 11:30:00,379.84,379.84,378.92,379.62,4539.0,346.766,346.766,345.9262,346.5652,4539.0
2020-01-30 11:35:00,379.44,379.99,379.44,379.52,2310.0,346.4009,346.903,346.4009,346.4739,2310.0
2020-01-30 11:40:00,379.4,380.1,379.4,379.59,5479.0,346.3644,347.0034,346.3644,346.5378,5479.0
2020-01-30 11:45:00,379.41,380.26,379.26,379.69,2887.0,346.3735,347.1495,346.2365,346.6291,2887.0
2020-01-30 11:50:00,379.86,380.65,379.75,380.23,2700.0,346.7843,347.5055,346.6839,347.1221,2700.0
2020-01-30 11:55:00,380.39,380.77,380.15,380.15,2732.0,347.2682,347.6151,347.0491,347.0491,2732.0
2020-01-30 12:00:00,380.36,380.5,379.96,380.06,1960.0,347.2408,347.3686,346.8756,346.9669,1960.0
2020-01-30 12:05:00,379.9,380.36,379.75,380.18,5520.0,346.8208,347.2408,346.6839,347.0764,5520.0
2020-01-30 12:10:00,379.98,379.99,378.13,378.67,3800.0,346.8939,346.903,345.2049,345.6979,3800.0
2020-01-30 12:15:00,378.76,379.02,378.73,378.74,4269.0,345.7801,346.0174,345.7527,345.7618,4269.0
2020-01-30 12:20:00,378.74,378.97,378.13,378.42,5200.0,345.7618,345.9718,345.2049,345.4697,5200.0
2020-01-30 12:25:00,378.5,378.56,377.66,377.66,5905.0,345.5427,345.5975,344.7759,344.7759,5905.0
2020-01-30 12:30:00,378.0,378.16,377.65,377.68,3300.0,345.0863,345.2323,344.7667,344.7941,3300.0
2020-01-30 12:35:00,378.0,378.46,377.4,377.53,3823.0,345.0863,345.5062,344.5385,344.6572,3823.0
2020-01-30 12:40:00,377.54,378.06,377.34,378.06,4977.0,344.6663,345.141,344.4837,345.141,4977.0
2020-01-30 12:45:00,378.05,378.05,377.56,377.78,2153.0,345.1319,345.1319,344.6846,344.8854,2153.0
2020-01-30 12:50:00,377.87,378.39,377.87,378.03,6113.0,344.9676,345.4423,344.9676,345.1136,6113.0
2020-01-30 12:55:00,378.12,378.12,377.5,377.88,6301.0,345.1958,345.1958,344.6298,344.9767,6301.0
2020-01-30 13:00:00,378.04,378.39,377.9,378.15,12146.0,345.1228,345.4423,344.995,345.2232,12146.0
2020-01-30 13:05:00,378.12,378.12,377.01,377.38,8296.0,345.1958,345.1958,344.1825,344.5202,8296.0
2020-01-30 13:10:00,377.59,378.38,377.36,378.17,6727.0,344.712,345.4332,344.502,345.2415,6727.0
2020-01-30 13:15:00,378.36,378.88,377.88,378.4,7008.0,345.4149,345.8896,344.9767,345.4514,7008.0
2020-01-30 13:20:00,378.61,379.22,378.61,379.07,3505.0,345.6431,346.2,345.6431,346.0631,3505.0
2020-01-30 13:25:00,379.31,380.26,379.31,380.25,5003.0,346.2822,347.1495,346.2822,347.1403,5003.0
2020-01-30 13:30:00,380.49,380.99,380.11,380.49,3734.0,347.3594,347.8159,347.0125,347.3594,3734.0
2020-01-30 13:35:00,380.28,380.99,380.24,380.33,7257.0,347.1677,347.8159,347.1312,347.2134,7257.0
2020-01-30 13:40:00,380.28,380.42,379.56,379.96,4320.0,347.1677,347.2955,346.5104,346.8756,4320.0
2020-01-30 13:45:00,380.11,380.64,379.93,380.43,5163.0,347.0125,347.4964,346.8482,347.3047,5163.0
2020-01-30 13:50:00,380.4,381.06,380.12,380.91,4339.0,347.2773,347.8798,347.0217,347.7429,4339.0
2020-01-30 13:55:00,380.78,381.25,380.78,381.19,7384.0,347.6242,348.0533,347.6242,347.9985,7384.0
2020-01-30 14:00:00,381.26,381.51,380.96,381.5,6914.0,348.0624,348.2906,347.7885,348.2815,6914.0
2020-01-30 14:05:00,381.44,381.69,381.28,381.53,6738.0,348.2267,348.455,348.0807,348.3089,6738.0
2020-01-30 14:10:00,381.69,382.06,381.63,381.98,4367.0,348.455,348.7927,348.4002,348.7197,4367.0
2020-01-30 14:15:00,381.98,381.98,380.77,380.91,5797.0,348.7197,348.7197,347.6151,347.7429,5797.0
2020-01-30 14:20:00,381.05,381.06,380.31,380.31,4760.0,347.8707,347.8798,347.1951,347.1951,4760.0
2020-01-30 14:25:00,380.46,380.82,380.45,380.81,4735.0,347.3321,347.6607,347.3229,347.6516,4735.0
2020-01-30 14:30:00,380.88,382.0,380.88,381.76,8653.0,347.7155,348.738,347.7155,348.5189,8653.0
2020-01-30 14:35:00,381.92,381.96,380.5,380.6,11503.0,348.6649,348.7014,347.3686,347.4599,11503.0
2020-01-30 14:40:00,380.63,381.86,378.9,380.09,8751.0,347.4873,348.6102,345.9079,346.9943,8751.0
2020-01-30 14:45:00,380.45,381.56,380.13,381.14,10455.0,347.3229,348.3363,347.0308,347.9528,10455.0
2020-01-30 14:50:00,381.25,382.56,381.18,382.56,9154.0,348.0533,349.2492,347.9894,349.2492,9154.0
2020-01-30 14:55:00,382.61,383.99,382.44,383.31,17191.0,349.2948,350.5547,349.1397,349.9339,17191.0
2020-01-30 15:00:00,382.78,383.94,382.78,383.4,7646.0,349.45,350.509,349.45,350.0161,7646.0
2020-01-30 15:05:00,383.68,383.68,382.59,382.69,8588.0,350.2717,350.2717,349.2766,349.3679,8588.0
2020-01-30 15:10:00,382.78,383.33,382.76,383.12,7346.0,349.45,349.9522,349.4318,349.7604,7346.0
2020-01-30 15:15:00,383.11,383.26,382.72,383.18,9073.0,349.7513,349.8883,349.3953,349.8152,9073.0
2020-01-30 15:20:00,383.23,383.24,382.69,383.06,9747.0,349.8609,349.87,349.3679,349.7057,9747.0
2020-01-30 15:25:00,383.18,383.25,382.51,382.93,10177.0,349.8152,349.8791,349.2036,349.587,10177.0
2020-01-30 15:30:00,382.92,383.99,382.78,383.83,15596.0,349.5779,350.5547,349.45,350.4086,15596.0
2020-01-30 15:35:00,383.59,383.6,382.62,383.53,8331.0,350.1895,350.1986,349.304,350.1347,8331.0
2020-01-30 15:40:00,383.62,384.05,383.48,383.98,11783.0,350.2169,350.6095,350.0891,350.5456,11783.0
2020-01-30 15:45:00,383.89,383.99,383.55,383.9,12471.0,350.4634,350.5547,350.153,350.4725,12471.0
2020-01-30 15:50:00,383.76,383.95,383.27,383.3,19383.0,350.3447,350.5182,349.8974,349.9248,19383.0
2020-01-30 15:55:00,383.55,385.01,383.4,384.76,69198.0,350.153,351.4859,350.0161,351.2576,69198.0
2020-01-31 09:30:00,383.33,384.32,383.23,383.8,13808.0,349.9522,350.856,349.8609,350.3812,13808.0
2020-01-31 09:35:00,383.45,383.57,382.39,382.88,3200.0,350.0617,350.1713,349.094,349.5413,3200.0
2020-01-31 09:40:00,382.73,384.33,382.52,382.9,9196.0,349.4044,350.8651,349.2127,349.5596,9196.0
2020-01-31 09:45:00,382.13,382.39,381.2,382.38,7271.0,348.8566,349.094,348.0076,349.0849,7271.0
2020-01-31 09:50:00,382.39,382.56,380.8,381.28,3562.0,349.094,349.2492,347.6425,348.0807,3562.0
2020-01-31 09:55:00,381.46,381.62,380.12,381.15,7849.0,348.245,348.3911,347.0217,347.962,7849.0
2020-01-31 10:00:00,381.03,381.23,379.84,380.03,6891.0,347.8524,348.035,346.766,346.9395,6891.0
2020-01-31 10:05:00,380.03,380.09,378.78,378.78,5975.0,346.9395,346.9943,345.7983,345.7983,5975.0
2020-01-31 10:10:00,378.82,379.05,378.41,378.74,5138.0,345.8349,346.0448,345.4606,345.7618,5138.0
2020-01-31 10:15:00,378.85,379.57,378.29,379.57,5285.0,345.8622,346.5196,345.351,346.5196,5285.0
2020-01-31 10:20:00,379.31,379.31,378.32,378.87,3500.0,346.2822,346.2822,345.3784,345.8805,3500.0
2020-01-31 10:25:00,378.85,379.39,378.46,378.93,3943.0,345.8622,346.3552,345.5062,345.9353,3943.0
2020-01-31 10:30:00,378.77,378.82,377.93,378.13,2631.0,345.7892,345.8349,345.0224,345.2049,2631.0
2020-01-31 10:35:00,377.7,377.79,377.32,377.47,3600.0,344.8124,344.8945,344.4655,344.6024,3600.0
2020-01-31 10:40:00,377.6,377.6,375.96,376.08,5068.0,344.7211,344.7211,343.2239,343.3334,5068.0
2020-01-31 10:45:00,376.08,376.4,375.8,376.33,5034.0,343.3334,343.6256,343.0778,343.5617,5034.0
2020-01-31 10:50:00,376.38,376.38,375.02,375.02,4304.0,343.6073,343.6073,342.3657,342.3657,4304.0
2020-01-31 10:55:00,375.04,375.23,374.57,374.57,2754.0,342.384,342.5575,341.9549,341.9549,2754.0
2020-01-31 11:00:00,374.39,374.78,373.89,374.54,12718.0,341.7906,342.1466,341.3341,341.9275,12718.0
2020-01-31 11:05:00,374.52,374.69,374.1,374.1,8110.0,341.9093,342.0645,341.5258,341.5258,8110.0
2020-01-31 11:10:00,374.01,374.85,374.01,374.31,5094.0,341.4437,342.2105,341.4437,341.7176,5094.0
2020-01-31 11:15:00,374.18,374.97,373.7,374.9,4356.0,341.5989,342.3201,341.1607,342.2562,4356.0
2020-01-31 11:20:00,374.92,376.07,374.92,376.05,6300.0,342.2744,343.3243,342.2744,343.3061,6300.0
2020-01-31 11:25:00,376.0,376.08,374.86,374.92,4208.0,343.2604,343.3334,342.2197,342.2744,4208.0
2020-01-31 11:30:00,374.66,375.04,374.06,374.75,6521.0,342.0371,342.384,341.4893,342.1192,6521.0
2020-01-31 11:35:00,374.7,374.86,373.75,373.93,4777.0,342.0736,342.2197,341.2063,341.3706,4777.0
2020-01-31 11:40:00,373.96,374.81,373.96,374.81,5380.0,341.398,342.174,341.398,342.174,5380.0
2020-01-31 11:45:00,374.95,375.55,374.95,375.32,2358.0,342.3018,342.8496,342.3018,342.6396,2358.0
2020-01-31 11:50:00,375.33,375.42,374.83,375.28,3601.0,342.6487,342.7309,342.1923,342.6031,3601.0
2020-01-31 11:55:00,375.39,375.48,375.18,375.35,1711.0,342.7035,342.7857,342.5118,342.667,1711.0
2020-01-31 12:00:00,375.25,375.55,375.19,375.48,6348.0,342.5757,342.8496,342.5209,342.7857,6348.0
2020-01-31 12:05:00,375.34,375.41,374.95,375.18,2800.0,342.6579,342.7218,342.3018,342.5118,2800.0
2020-01-31 12:10:00,375.19,375.41,375.07,375.2,1746.0,342.5209,342.7218,342.4114,342.5301,1746.0
2020-01-31 12:15:00,375.09,375.26,374.48,374.48,3840.0,342.4296,342.5848,341.8728,341.8728,3840.0
2020-01-31 12:20:00,374.5,374.63,374.31,374.57,3192.0,341.891,342.0097,341.7176,341.9549,3192.0
2020-01-31 12:25:00,374.46,374.88,374.4,374.74,1806.0,341.8545,342.2379,341.7997,342.1101,1806.0
2020-01-31 12:30:00,374.87,374.87,374.14,374.14,3388.0,342.2288,342.2288,341.5624,341.5624,3388.0
2020-01-31 12:35:00,374.14,374.14,372.9,373.58,5703.0,341.5624,341.5624,340.4303,341.0511,5703.0
2020-01-31 12:40:00,373.69,374.34,373.37,374.24,6505.0,341.1515,341.7449,340.8594,341.6537,6505.0
2020-01-31 12:45:00,374.1,374.1,373.3,373.3,1827.0,341.5258,341.5258,340.7955,340.7955,1827.0
2020-01-31 12:50:00,373.3,373.52,372.74,373.31,9170.0,340.7955,340.9963,340.2843,340.8046,9170.0
2020-01-31 12:55:00,373.5,373.51,373.09,373.09,2145.0,340.9781,340.9872,340.6038,340.6038,2145.0
2020-01-31 13:00:00,373.19,373.55,372.88,372.88,4843.0,340.6951,341.0237,340.4121,340.4121,4843.0
2020-01-31 13:05:00,372.88,373.15,372.61,372.87,3680.0,340.4121,340.6586,340.1656,340.4029,3680.0
2020-01-31 13:10:00,372.89,373.1,372.86,372.88,3071.0,340.4212,340.6129,340.3938,340.4121,3071.0
2020-01-31 13:15:00,372.82,373.02,372.46,372.85,3908.0,340.3573,340.5399,340.0286,340.3847,3908.0
2020-01-31 13:20:00,372.76,373.84,372.76,373.84,2588.0,340.3025,341.2885,340.3025,341.2885,2588.0
2020-01-31 13:25:00,373.85,373.85,373.16,373.56,4683.0,341.2976,341.2976,340.6677,341.0329,4683.0
2020-01-31 13:30:00,373.53,373.53,372.96,373.42,8300.0,341.0055,341.0055,340.4851,340.9051,8300.0
2020-01-31 13:35:00,373.43,373.64,373.33,373.49,2303.0,340.9142,341.1059,340.8229,340.969,2303.0
2020-01-31 13:40:00,373.9,373.91,373.68,373.86,2168.0,341.3433,341.3524,341.1424,341.3067,2168.0
2020-01-31 13:45:00,373.99,374.19,373.84,374.19,2400.0,341.4254,341.608,341.2885,341.608,2400.0
2020-01-31 13:50:00,374.17,374.69,373.97,374.36,3801.0,341.5897,342.0645,341.4072,341.7632,3801.0
2020-01-31 13:55:00,374.64,375.28,374.5,375.23,4400.0,342.0188,342.6031,341.891,342.5575,4400.0
2020-01-31 14:00:00,375.23,375.47,374.95,375.02,4598.0,342.5575,342.7766,342.3018,342.3657,4598.0
2020-01-31 14:05:00,375.01,375.03,374.65,374.89,2304.0,342.3566,342.3749,342.028,342.2471,2304.0
2020-01-31 14:10:00,374.8,375.0,374.52,374.64,2106.0,342.1649,342.3475,341.9093,342.0188,2106.0
2020-01-31 14:15:00,374.51,374.88,374.51,374.84,2440.0,341.9001,342.2379,341.9001,342.2014,2440.0
2020-01-31 14:20:00,374.92,374.93,374.06,374.27,3159.0,342.2744,342.2836,341.4893,341.681,3159.0
2020-01-31 14:25:00,374.27,374.44,374.0,374.44,2602.0,341.681,341.8362,341.4346,341.8362,2602.0
2020-01-31 14:30:00,374.64,375.11,374.6,374.78,3189.0,342.0188,342.4479,341.9823,342.1466,3189.0
2020-01-31 14:35:00,374.62,374.91,374.61,374.72,6184.0,342.0006,342.2653,341.9914,342.0919,6184.0
2020-01-31 14:40:00,374.83,374.83,374.21,374.44,3165.0,342.1923,342.1923,341.6263,341.8362,3165.0
2020-01-31 14:45:00,374.34,374.56,373.89,373.89,2821.0,341.7449,341.9458,341.3341,341.3341,2821.0
2020-01-31 14:50:00,374.04,374.07,373.88,373.95,1726.0,341.4711,341.4985,341.325,341.3889,1726.0
2020-01-31 14:55:00,373.97,374.51,373.96,374.21,3488.0,341.4072,341.9001,341.398,341.6263,3488.0
2020-01-31 15:00:00,374.26,374.26,373.92,374.17,3212.0,341.6719,341.6719,341.3615,341.5897,3212.0
2020-01-31 15:05:00,374.08,374.08,373.57,373.87,3081.0,341.5076,341.5076,341.042,341.3159,3081.0
2020-01-31 15:10:00,373.71,373.71,373.29,373.37,4181.0,341.1698,341.1698,340.7864,340.8594,4181.0
2020-01-31 15:15:00,373.42,373.72,373.31,373.66,3800.0,340.9051,341.1789,340.8046,341.1242,3800.0
2020-01-31 15:20:00,373.58,373.97,373.37,373.61,3663.0,341.0511,341.4072,340.8594,341.0785,3663.0
2020-01-31 15:25:00,373.38,373.39,372.97,373.1,6411.0,340.8685,340.8777,340.4942,340.6129,6411.0
2020-01-31 15:30:00,372.87,372.94,372.5,372.7,6694.0,340.4029,340.4668,340.0652,340.2477,6694.0
2020-01-31 15:35:00,372.77,372.84,372.08,372.47,8577.0,340.3117,340.3756,339.6817,340.0378,8577.0
2020-01-31 15:40:00,372.47,373.62,372.27,373.59,9610.0,340.0378,341.0876,339.8552,341.0603,9610.0
2020-01-31 15:45:00,373.5,373.77,373.19,373.47,12374.0,340.9781,341.2246,340.6951,340.9507,12374.0
2020-01-31 15:50:00,373.37,374.03,373.25,373.88,19949.0,340.8594,341.4619,340.7499,341.325,19949.0
2020-01-31 15:55:00,374.02,375.06,373.4,374.57,89172.0,341.4528,342.4023,340.8868,341.9549,89172.0
2020-02-03 09:30:00,367.33,369.6,366.65,367.6,61515.0,335.3453,337.4177,334.7245,335.5918,61515.0
2020-02-03 09:35:00,368.09,368.09,364.5,365.12,26681.0,336.0392,336.0392,332.7617,333.3278,26681.0
2020-02-03 09:40:00,365.55,367.58,365.3,366.74,19381.0,333.7203,335.5736,333.4921,334.8067,19381.0
2020-02-03 09:45:00,367.05,367.71,366.0,366.79,26456.0,335.0897,335.6922,334.1311,334.8524,26456.0
2020-02-03 09:50:00,366.43,368.52,366.42,367.88,29004.0,334.5237,336.4317,334.5146,335.8474,29004.0
2020-02-03 09:55:00,368.03,370.0,367.53,369.18,30007.0,335.9844,337.7828,335.5279,337.0342,30007.0
2020-02-03 10:00:00,369.18,369.75,367.6,367.63,36883.0,337.0342,337.5546,335.5918,335.6192,36883.0
2020-02-03 10:05:00,367.49,368.75,367.15,367.3,15160.0,335.4914,336.6417,335.181,335.3179,15160.0
2020-02-03 10:10:00,367.15,367.15,365.55,366.66,7304.0,335.181,335.181,333.7203,334.7337,7304.0
2020-02-03 10:15:00,367.02,367.02,366.05,366.43,5412.0,335.0623,335.0623,334.1768,334.5237,5412.0
2020-02-03 10:20:00,366.36,366.77,365.07,365.34,10291.0,334.4598,334.8341,333.2821,333.5286,10291.0
2020-02-03 10:25:00,365.34,366.4,365.13,366.01,16704.0,333.5286,334.4963,333.3369,334.1403,16704.0
2020-02-03 10:30:00,366.0,367.63,366.0,366.88,8001.0,334.1311,335.6192,334.1311,334.9345,8001.0
2020-02-03 10:35:00,366.89,367.18,366.75,366.99,6921.0,334.9436,335.2084,334.8158,335.0349,6921.0
2020-02-03 10:40:00,366.92,367.11,366.67,366.95,7866.0,334.971,335.1445,334.7428,334.9984,7866.0
2020-02-03 10:45:00,366.95,366.95,366.09,366.21,7981.0,334.9984,334.9984,334.2133,334.3229,7981.0
2020-02-03 10:50:00,366.08,366.5,365.59,365.68,12545.0,334.2042,334.5876,333.7568,333.839,12545.0
2020-02-03 10:55:00,365.69,366.25,365.65,366.15,7613.0,333.8481,334.3594,333.8116,334.2681,7613.0
2020-02-03 11:00:00,366.16,366.29,365.38,365.39,8805.0,334.2772,334.3959,333.5651,333.5743,8805.0
2020-02-03 11:05:00,365.48,365.75,364.63,364.75,11229.0,333.6564,333.9029,332.8804,332.99,11229.0
2020-02-03 11:10:00,364.69,364.93,363.69,364.01,17266.0,332.9352,333.1543,332.0223,332.3144,17266.0
2020-02-03 11:15:00,364.19,364.51,363.85,364.22,21235.0,332.4787,332.7709,332.1683,332.5061,21235.0
2020-02-03 11:20:00,364.27,364.36,363.05,363.05,14580.0,332.5518,332.6339,331.438,331.438,14580.0
2020-02-03 11:25:00,363.17,364.49,363.06,363.62,16880.0,331.5476,332.7526,331.4471,331.9584,16880.0
2020-02-03 11:30:00,363.62,364.14,363.62,364.1,12152.0,331.9584,332.4331,331.9584,332.3966,12152.0
2020-02-03 11:35:00,364.11,364.41,364.02,364.41,6123.0,332.4057,332.6796,332.3235,332.6796,6123.0
2020-02-03 11:40:00,364.41,364.56,363.92,364.24,8730.0,332.6796,332.8165,332.2323,332.5244,8730.0
2020-02-03 11:45:00,364.38,364.94,364.28,364.91,4000.0,332.6522,333.1634,332.5609,333.136,4000.0
2020-02-03 11:50:00,364.87,364.94,364.48,364.83,6904.0,333.0995,333.1634,332.7435,333.063,6904.0
2020-02-03 11:55:00,364.83,365.54,364.73,365.33,8118.0,333.063,333.7112,332.9717,333.5195,8118.0
2020-02-03 12:00:00,365.37,365.37,364.82,365.13,4703.0,333.556,333.556,333.0539,333.3369,4703.0
2020-02-03 12:05:00,365.14,365.3,364.98,365.04,3339.0,333.346,333.4921,333.2,333.2547,3339.0
2020-02-03 12:10:00,365.04,365.17,364.83,365.02,2102.0,333.2547,333.3734,333.063,333.2365,2102.0
2020-02-03 12:15:00,365.13,365.55,365.03,365.55,2630.0,333.3369,333.7203,333.2456,333.7203,2630.0
2020-02-03 12:20:00,365.69,365.92,365.48,365.92,3867.0,333.8481,334.0581,333.6564,334.0581,3867.0
2020-02-03 12:25:00,366.12,366.25,365.88,365.88,3145.0,334.2407,334.3594,334.0216,334.0216,3145.0
2020-02-03 12:30:00,365.94,366.08,365.73,365.86,4532.0,334.0764,334.2042,333.8846,334.0033,4532.0
2020-02-03 12:35:00,365.77,366.11,365.77,365.86,2950.0,333.9212,334.2316,333.9212,334.0033,2950.0
2020-02-03 12:40:00,366.0,366.03,365.68,365.84,3434.0,334.1311,334.1585,333.839,333.9851,3434.0
2020-02-03 12:45:00,365.93,366.54,365.93,366.31,5652.0,334.0672,334.6241,334.0672,334.4141,5652.0
2020-02-03 12:50:00,366.3,366.75,366.25,366.75,2297.0,334.405,334.8158,334.3594,334.8158,2297.0
2020-02-03 12:55:00,366.99,367.22,366.88,367.0,4107.0,335.0349,335.2449,334.9345,335.0441,4107.0
2020-02-03 13:00:00,366.99,367.19,366.65,367.04,4849.0,335.0349,335.2175,334.7245,335.0806,4849.0
2020-02-03 13:05:00,367.0,367.41,367.0,367.4,5752.0,335.0441,335.4184,335.0441,335.4092,5752.0
2020-02-03 13:10:00,367.15,367.2,366.73,366.73,5211.0,335.181,335.2267,334.7976,334.7976,5211.0
2020-02-03 13:15:00,366.71,367.07,366.53,367.07,4974.0,334.7793,335.108,334.615,335.108,4974.0
2020-02-03 13:20:00,367.09,367.33,366.99,367.31,3100.0,335.1262,335.3453,335.0349,335.3271,3100.0
2020-02-03 13:25:00,367.19,367.19,366.74,367.0,3273.0,335.2175,335.2175,334.8067,335.0441,3273.0
2020-02-03 13:30:00,367.05,367.05,366.7,366.97,3426.0,335.0897,335.0897,334.7702,335.0167,3426.0
2020-02-03 13:35:00,366.8,367.18,366.76,367.08,5825.0,334.8615,335.2084,334.825,335.1171,5825.0
2020-02-03 13:40:00,367.08,367.13,366.92,366.96,2400.0,335.1171,335.1627,334.971,335.0075,2400.0
2020-02-03 13:45:00,366.89,367.04,366.61,366.68,6676.0,334.9436,335.0806,334.688,334.7519,6676.0
2020-02-03 13:50:00,366.68,366.74,366.43,366.56,6748.0,334.7519,334.8067,334.5237,334.6424,6748.0
2020-02-03 13:55:00,366.56,366.75,366.54,366.58,3114.0,334.6424,334.8158,334.6241,334.6606,3114.0
2020-02-03 14:00:00,366.5,366.53,365.95,366.05,5293.0,334.5876,334.615,334.0855,334.1768,5293.0
2020-02-03 14:05:00,365.91,365.93,365.38,365.52,4392.0,334.049,334.0672,333.5651,333.6929,4392.0
2020-02-03 14:10:00,365.4,365.45,365.0,365.12,3900.0,333.5834,333.629,333.2182,333.3278,3900.0
2020-02-03 14:15:00,365.04,365.37,365.01,365.21,3155.0,333.2547,333.556,333.2273,333.4099,3155.0
2020-02-03 14:20:00,365.25,365.57,365.1,365.11,3692.0,333.4464,333.7386,333.3095,333.3186,3692.0
2020-02-03 14:25:00,365.17,365.33,365.1,365.17,3070.0,333.3734,333.5195,333.3095,333.3734,3070.0
2020-02-03 14:30:00,365.21,365.21,364.53,364.53,6249.0,333.4099,333.4099,332.7891,332.7891,6249.0
2020-02-03 14:35:00,364.49,364.68,364.31,364.44,3695.0,332.7526,332.9261,332.5883,332.707,3695.0
2020-02-03 14:40:00,364.49,364.72,364.35,364.72,6462.0,332.7526,332.9626,332.6248,332.9626,6462.0
2020-02-03 14:45:00,364.59,365.24,364.58,364.99,6609.0,332.8439,333.4373,332.8348,333.2091,6609.0
2020-02-03 14:50:00,365.02,365.14,364.87,365.0,4825.0,333.2365,333.346,333.0995,333.2182,4825.0
2020-02-03 14:55:00,365.0,365.34,364.94,365.34,5103.0,333.2182,333.5286,333.1634,333.5286,5103.0
2020-02-03 15:00:00,365.43,365.59,365.31,365.45,5367.0,333.6108,333.7568,333.5012,333.629,5367.0
2020-02-03 15:05:00,365.37,365.46,365.22,365.46,5405.0,333.556,333.6382,333.4191,333.6382,5405.0
2020-02-03 15:10:00,365.49,365.49,364.81,364.92,5861.0,333.6655,333.6655,333.0448,333.1452,5861.0
2020-02-03 15:15:00,364.81,364.86,364.55,364.67,4723.0,333.0448,333.0904,332.8074,332.9169,4723.0
2020-02-03 15:20:00,364.58,364.72,364.36,364.58,11581.0,332.8348,332.9626,332.6339,332.8348,11581.0
2020-02-03 15:25:00,364.6,365.0,364.33,365.0,6584.0,332.853,333.2182,332.6066,333.2182,6584.0
2020-02-03 15:30:00,364.97,364.98,364.44,364.53,7582.0,333.1908,333.2,332.707,332.7891,7582.0
2020-02-03 15:35:00,364.53,364.66,364.16,364.33,20678.0,332.7891,332.9078,332.4514,332.6066,20678.0
2020-02-03 15:40:00,364.18,364.26,363.45,363.7,15761.0,332.4696,332.5426,331.8032,332.0314,15761.0
2020-02-03 15:45:00,363.58,363.64,363.03,363.03,29788.0,331.9219,331.9766,331.4197,331.4197,29788.0
2020-02-03 15:50:00,363.03,363.69,362.76,363.69,38587.0,331.4197,332.0223,331.1733,332.0223,38587.0
2020-02-03 15:55:00,363.62,363.94,363.2,363.74,46781.0,331.9584,332.2505,331.5749,332.0679,46781.0
2020-02-04 09:30:00,366.63,367.9,366.14,366.55,26163.0,334.7063,335.8657,334.2589,334.6332,26163.0
2020-02-04 09:35:00,366.44,367.22,366.33,366.87,8551.0,334.5328,335.2449,334.4324,334.9254,8551.0
2020-02-04 09:40:00,367.18,367.78,366.13,366.13,7010.0,335.2084,335.7561,334.2498,334.2498,7010.0
2020-02-04 09:45:00,366.19,366.53,365.98,366.0,3229.0,334.3046,334.615,334.1129,334.1311,3229.0
2020-02-04 09:50:00,365.96,365.99,364.69,364.82,9290.0,334.0946,334.122,332.9352,333.0539,9290.0
2020-02-04 09:55:00,364.75,365.48,364.55,365.24,7524.0,332.99,333.6564,332.8074,333.4373,7524.0
2020-02-04 10:00:00,365.12,365.25,364.63,364.63,6300.0,333.3278,333.4464,332.8804,332.8804,6300.0
2020-02-04 10:05:00,364.46,364.46,363.44,363.52,7474.0,332.7252,332.7252,331.794,331.8671,7474.0
2020-02-04 10:10:00,363.73,363.78,362.64,363.05,11516.0,332.0588,332.1044,331.0637,331.438,11516.0
2020-02-04 10:15:00,363.06,363.06,361.83,362.08,20011.0,331.4471,331.4471,330.3242,330.5525,20011.0
2020-02-04 10:20:00,362.17,362.36,361.79,362.02,10034.0,330.6346,330.8081,330.2877,330.4977,10034.0
2020-02-04 10:25:00,362.06,362.87,361.89,362.86,10299.0,330.5342,331.2737,330.379,331.2645,10299.0
2020-02-04 10:30:00,362.88,362.89,362.2,362.29,8753.0,331.2828,331.2919,330.662,330.7442,8753.0
2020-02-04 10:35:00,362.26,362.43,361.9,362.0,7445.0,330.7168,330.872,330.3881,330.4794,7445.0
2020-02-04 10:40:00,362.08,362.1,361.43,361.69,10568.0,330.5525,330.5707,329.9591,330.1964,10568.0
2020-02-04 10:45:00,361.72,361.78,361.38,361.38,5434.0,330.2238,330.2786,329.9134,329.9134,5434.0
2020-02-04 10:50:00,361.44,361.54,361.33,361.5,5877.0,329.9682,330.0595,329.8678,330.023,5877.0
2020-02-04 10:55:00,361.56,361.62,360.75,360.9,15193.0,330.0777,330.1325,329.3383,329.4752,15193.0
2020-02-04 11:00:00,360.9,361.32,360.9,361.27,11475.0,329.4752,329.8586,329.4752,329.813,11475.0
2020-02-04 11:05:00,361.27,361.32,360.85,360.95,6731.0,329.813,329.8586,329.4296,329.5209,6731.0
2020-02-04 11:10:00,360.97,361.25,360.79,361.08,5650.0,329.5391,329.7947,329.3748,329.6395,5650.0
2020-02-04 11:15:00,361.05,361.28,360.86,361.28,7211.0,329.6122,329.8221,329.4387,329.8221,7211.0
2020-02-04 11:20:00,361.41,362.21,361.18,362.2,10586.0,329.9408,330.6711,329.7308,330.662,10586.0
2020-02-04 11:25:00,362.24,363.57,362.2,363.28,7854.0,330.6985,331.9127,330.662,331.648,7854.0
2020-02-04 11:30:00,363.29,363.67,363.28,363.58,7284.0,331.6571,332.004,331.648,331.9219,7284.0
2020-02-04 11:35:00,363.59,363.62,362.91,363.23,4352.0,331.931,331.9584,331.3102,331.6023,4352.0
2020-02-04 11:40:00,363.19,363.32,363.06,363.15,6549.0,331.5658,331.6845,331.4471,331.5293,6549.0
2020-02-04 11:45:00,363.09,363.09,362.27,362.5,11264.0,331.4745,331.4745,330.7259,330.9359,11264.0
2020-02-04 11:50:00,362.43,362.92,362.31,362.44,8378.0,330.872,331.3193,330.7624,330.8811,8378.0
2020-02-04 11:55:00,362.14,362.35,362.14,362.31,3201.0,330.6072,330.799,330.6072,330.7624,3201.0
2020-02-04 12:00:00,362.27,362.56,362.19,362.56,5426.0,330.7259,330.9907,330.6529,330.9907,5426.0
2020-02-04 12:05:00,362.63,363.19,362.61,363.15,7529.0,331.0546,331.5658,331.0363,331.5293,7529.0
2020-02-04 12:10:00,363.15,363.68,363.1,363.5,7942.0,331.5293,332.0131,331.4837,331.8488,7942.0
2020-02-04 12:15:00,363.46,364.74,363.45,364.56,6356.0,331.8123,332.9809,331.8032,332.8165,6356.0
2020-02-04 12:20:00,364.65,364.96,364.55,364.88,2000.0,332.8987,333.1817,332.8074,333.1087,2000.0
2020-02-04 12:25:00,365.19,365.2,364.56,364.66,4493.0,333.3917,333.4008,332.8165,332.9078,4493.0
2020-02-04 12:30:00,364.63,364.64,364.17,364.18,2287.0,332.8804,332.8896,332.4605,332.4696,2287.0
2020-02-04 12:35:00,364.18,364.25,363.65,363.99,2383.0,332.4696,332.5335,331.9858,332.2962,2383.0
2020-02-04 12:40:00,363.99,364.23,363.74,363.9,4709.0,332.2962,332.5153,332.0679,332.214,4709.0
2020-02-04 12:45:00,363.89,364.05,363.14,363.61,8704.0,332.2049,332.3509,331.5202,331.9492,8704.0
2020-02-04 12:50:00,363.62,363.9,363.57,363.87,7908.0,331.9584,332.214,331.9127,332.1866,7908.0
2020-02-04 12:55:00,363.74,363.74,363.13,363.25,4623.0,332.0679,332.0679,331.511,331.6206,4623.0
2020-02-04 13:00:00,363.25,363.28,363.12,363.13,1700.0,331.6206,331.648,331.5019,331.511,1700.0
2020-02-04 13:05:00,363.16,363.25,363.07,363.13,3058.0,331.5384,331.6206,331.4563,331.511,3058.0
2020-02-04 13:10:00,363.05,363.05,362.61,362.79,2100.0,331.438,331.438,331.0363,331.2006,2100.0
2020-02-04 13:15:00,362.72,362.88,362.37,362.56,5221.0,331.1367,331.2828,330.8172,330.9907,5221.0
2020-02-04 13:20:00,362.54,362.6,362.23,362.49,4085.0,330.9724,331.0272,330.6894,330.9268,4085.0
2020-02-04 13:25:00,362.4,362.55,362.31,362.39,3056.0,330.8446,330.9815,330.7624,330.8355,3056.0
2020-02-04 13:30:00,362.4,363.15,362.24,362.86,5592.0,330.8446,331.5293,330.6985,331.2645,5592.0
2020-02-04 13:35:00,362.99,363.1,362.65,363.0,5155.0,331.3832,331.4837,331.0728,331.3924,5155.0
2020-02-04 13:40:00,363.0,363.01,362.61,362.81,8578.0,331.3924,331.4015,331.0363,331.2189,8578.0
2020-02-04 13:45:00,362.9,362.99,362.67,362.84,3000.0,331.3011,331.3832,331.0911,331.2463,3000.0
2020-02-04 13:50:00,362.79,363.1,362.71,363.1,2386.0,331.2006,331.4837,331.1276,331.4837,2386.0
2020-02-04 13:55:00,363.03,363.15,362.93,362.94,9296.0,331.4197,331.5293,331.3285,331.3376,9296.0
2020-02-04 14:00:00,363.0,363.22,362.93,363.01,17410.0,331.3924,331.5932,331.3285,331.4015,17410.0
2020-02-04 14:05:00,363.13,363.96,363.04,363.96,8797.0,331.511,332.2688,331.4289,332.2688,8797.0
2020-02-04 14:10:00,364.13,364.31,363.7,363.7,2568.0,332.424,332.5883,332.0314,332.0314,2568.0
2020-02-04 14:15:00,363.68,363.68,362.99,362.99,6012.0,332.0131,332.0131,331.3832,331.3832,6012.0
2020-02-04 14:20:00,362.76,363.2,362.7,362.93,3950.0,331.1733,331.5749,331.1185,331.3285,3950.0
2020-02-04 14:25:00,362.79,362.98,362.57,362.98,3028.0,331.2006,331.3741,330.9998,331.3741,3028.0
2020-02-04 14:30:00,362.86,363.5,362.85,363.16,2772.0,331.2645,331.8488,331.2554,331.5384,2772.0
2020-02-04 14:35:00,363.32,363.41,363.18,363.26,2435.0,331.6845,331.7667,331.5567,331.6297,2435.0
2020-02-04 14:40:00,363.41,363.79,363.41,363.57,2104.0,331.7667,332.1136,331.7667,331.9127,2104.0
2020-02-04 14:45:00,363.48,363.58,363.45,363.58,800.0,331.8306,331.9219,331.8032,331.9219,800.0
2020-02-04 14:50:00,363.49,363.49,363.14,363.25,2900.0,331.8397,331.8397,331.5202,331.6206,2900.0
2020-02-04 14:55:00,363.33,363.33,363.07,363.13,3398.0,331.6936,331.6936,331.4563,331.511,3398.0
2020-02-04 15:00:00,363.05,363.27,362.91,363.04,3182.0,331.438,331.6388,331.3102,331.4289,3182.0
2020-02-04 15:05:00,362.99,363.03,362.67,362.81,3751.0,331.3832,331.4197,331.0911,331.2189,3751.0
2020-02-04 15:10:00,362.75,362.75,362.17,362.18,4134.0,331.1641,331.1641,330.6346,330.6438,4134.0
2020-02-04 15:15:00,362.18,362.75,362.06,362.75,5987.0,330.6438,331.1641,330.5342,331.1641,5987.0
2020-02-04 15:20:00,362.6,363.02,362.5,362.98,6032.0,331.0272,331.4106,330.9359,331.3741,6032.0
2020-02-04 15:25:00,362.89,362.89,362.2,362.25,6851.0,331.2919,331.2919,330.662,330.7077,6851.0
2020-02-04 15:30:00,362.26,362.69,362.18,362.45,5845.0,330.7168,331.1094,330.6438,330.8902,5845.0
2020-02-04 15:35:00,362.53,362.65,360.0,361.88,43628.0,330.9633,331.0728,328.6536,330.3699,43628.0
2020-02-04 15:40:00,361.87,361.95,361.36,361.94,9407.0,330.3608,330.4338,329.8952,330.4247,9407.0
2020-02-04 15:45:00,361.97,362.01,360.9,361.16,21899.0,330.452,330.4886,329.4752,329.7126,21899.0
2020-02-04 15:50:00,361.23,361.95,361.09,361.21,33935.0,329.7765,330.4338,329.6487,329.7582,33935.0
2020-02-04 15:55:00,361.2,361.99,361.11,361.81,43685.0,329.7491,330.4703,329.6669,330.306,43685.0
2020-02-05 09:30:00,362.58,363.54,360.43,362.05,18316.0,331.0089,331.8853,329.0461,330.5251,18316.0
2020-02-05 09:35:00,361.3,361.58,360.48,360.65,11267.0,329.8404,330.096,329.0918,329.247,11267.0
2020-02-05 09:40:00,361.1,361.65,360.04,361.23,5942.0,329.6578,330.1599,328.6901,329.7765,5942.0
2020-02-05 09:45:00,361.24,361.54,360.53,361.25,4087.0,329.7856,330.0595,329.1374,329.7947,4087.0
2020-02-05 09:50:00,360.76,360.76,359.48,359.95,12991.0,329.3474,329.3474,328.1789,328.6079,12991.0
2020-02-05 09:55:00,359.95,360.82,359.95,360.67,5236.0,328.6079,329.4022,328.6079,329.2652,5236.0
2020-02-05 10:00:00,360.61,360.77,359.02,359.26,5867.0,329.2105,329.3565,327.7589,327.978,5867.0
2020-02-05 10:05:00,359.56,359.77,359.25,359.77,3860.0,328.2519,328.4436,327.9689,328.4436,3860.0
2020-02-05 10:10:00,359.48,360.18,359.32,359.6,4791.0,328.1789,328.8179,328.0328,328.2884,4791.0
2020-02-05 10:15:00,359.79,360.08,359.32,360.08,3006.0,328.4619,328.7266,328.0328,328.7266,3006.0
2020-02-05 10:20:00,359.99,360.05,359.79,359.98,1295.0,328.6444,328.6992,328.4619,328.6353,1295.0
2020-02-05 10:25:00,359.91,360.17,359.43,359.66,3988.0,328.5714,328.8088,328.1332,328.3432,3988.0
2020-02-05 10:30:00,359.56,359.93,359.37,359.37,2314.0,328.2519,328.5897,328.0784,328.0784,2314.0
2020-02-05 10:35:00,359.41,359.48,358.8,358.82,6043.0,328.115,328.1789,327.5581,327.5763,6043.0
2020-02-05 10:40:00,358.9,359.51,358.87,359.06,4010.0,327.6494,328.2062,327.622,327.7954,4010.0
2020-02-05 10:45:00,359.13,360.25,359.13,359.71,14069.0,327.8593,328.8818,327.8593,328.3888,14069.0
2020-02-05 10:50:00,359.86,360.19,359.57,360.03,5201.0,328.5258,328.827,328.261,328.681,5201.0
2020-02-05 10:55:00,359.9,360.35,359.81,360.17,6065.0,328.5623,328.9731,328.4801,328.8088,6065.0
2020-02-05 11:00:00,360.22,360.22,359.79,360.04,5573.0,328.8544,328.8544,328.4619,328.6901,5573.0
2020-02-05 11:05:00,359.9,360.04,359.35,359.58,4103.0,328.5623,328.6901,328.0602,328.2701,4103.0
2020-02-05 11:10:00,359.65,360.1,359.54,360.1,3571.0,328.3341,328.7449,328.2336,328.7449,3571.0
2020-02-05 11:15:00,360.18,360.34,359.91,359.91,2213.0,328.8179,328.964,328.5714,328.5714,2213.0
2020-02-05 11:20:00,359.87,360.22,359.86,360.22,2431.0,328.5349,328.8544,328.5258,328.8544,2431.0
2020-02-05 11:25:00,360.17,360.36,360.15,360.22,6337.0,328.8088,328.9822,328.7905,328.8544,6337.0
2020-02-05 11:30:00,360.22,360.28,360.01,360.13,6942.0,328.8544,328.9092,328.6627,328.7723,6942.0
2020-02-05 11:35:00,360.12,360.96,359.94,360.96,8930.0,328.7631,329.53,328.5988,329.53,8930.0
2020-02-05 11:40:00,361.21,361.35,360.82,361.28,4008.0,329.7582,329.886,329.4022,329.8221,4008.0
2020-02-05 11:45:00,361.39,361.96,361.38,361.6,7058.0,329.9225,330.4429,329.9134,330.1143,7058.0
2020-02-05 11:50:00,361.6,361.76,361.34,361.75,10316.0,330.1143,330.2603,329.8769,330.2512,10316.0
2020-02-05 11:55:00,361.78,361.93,361.67,361.83,4062.0,330.2786,330.4155,330.1782,330.3242,4062.0
2020-02-05 12:00:00,361.91,362.47,361.84,362.38,4259.0,330.3973,330.9085,330.3334,330.8263,4259.0
2020-02-05 12:05:00,362.38,362.49,362.21,362.21,7508.0,330.8263,330.9268,330.6711,330.6711,7508.0
2020-02-05 12:10:00,362.31,362.44,361.58,361.6,8783.0,330.7624,330.8811,330.096,330.1143,8783.0
2020-02-05 12:15:00,361.6,362.41,361.59,362.31,3531.0,330.1143,330.8537,330.1051,330.7624,3531.0
2020-02-05 12:20:00,362.38,362.88,362.38,362.87,4539.0,330.8263,331.2828,330.8263,331.2737,4539.0
2020-02-05 12:25:00,362.9,362.9,362.27,362.43,5801.0,331.3011,331.3011,330.7259,330.872,5801.0
2020-02-05 12:30:00,362.44,362.45,361.88,361.93,10156.0,330.8811,330.8902,330.3699,330.4155,10156.0
2020-02-05 12:35:00,362.12,362.97,362.12,362.78,14645.0,330.589,331.365,330.589,331.1915,14645.0
2020-02-05 12:40:00,362.84,363.5,362.72,363.4,7358.0,331.2463,331.8488,331.1367,331.7575,7358.0
2020-02-05 12:45:00,363.33,363.98,363.32,363.9,3000.0,331.6936,332.287,331.6845,332.214,3000.0
2020-02-05 12:50:00,363.89,364.29,363.49,363.58,15768.0,332.2049,332.57,331.8397,331.9219,15768.0
2020-02-05 12:55:00,363.41,364.25,363.32,364.25,3425.0,331.7667,332.5335,331.6845,332.5335,3425.0
2020-02-05 13:00:00,364.36,364.52,364.19,364.52,7229.0,332.6339,332.78,332.4787,332.78,7229.0
2020-02-05 13:05:00,364.51,364.81,364.51,364.76,3047.0,332.7709,333.0448,332.7709,332.9991,3047.0
2020-02-05 13:10:00,364.75,364.97,364.72,364.85,3325.0,332.99,333.1908,332.9626,333.0813,3325.0
2020-02-05 13:15:00,364.85,365.46,364.85,365.46,6608.0,333.0813,333.6382,333.0813,333.6382,6608.0
2020-02-05 13:20:00,365.65,365.68,365.34,365.42,4082.0,333.8116,333.839,333.5286,333.6016,4082.0
2020-02-05 13:25:00,365.55,366.24,365.52,366.13,3134.0,333.7203,334.3502,333.6929,334.2498,3134.0
2020-02-05 13:30:00,366.1,366.1,365.62,365.63,3964.0,334.2224,334.2224,333.7842,333.7934,3964.0
2020-02-05 13:35:00,365.62,365.77,365.51,365.77,2203.0,333.7842,333.9212,333.6838,333.9212,2203.0
2020-02-05 13:40:00,365.81,366.51,365.81,366.39,14361.0,333.9577,334.5967,333.9577,334.4872,14361.0
2020-02-05 13:45:00,366.38,366.44,366.12,366.33,6230.0,334.4781,334.5328,334.2407,334.4324,6230.0
2020-02-05 13:50:00,366.33,366.43,366.12,366.27,4129.0,334.4324,334.5237,334.2407,334.3776,4129.0
2020-02-05 13:55:00,366.19,366.19,365.53,365.72,5468.0,334.3046,334.3046,333.7021,333.8755,5468.0
2020-02-05 14:00:00,365.56,365.63,365.27,365.63,4469.0,333.7295,333.7934,333.4647,333.7934,4469.0
2020-02-05 14:05:00,365.42,365.59,365.0,365.15,2906.0,333.6016,333.7568,333.2182,333.3552,2906.0
2020-02-05 14:10:00,365.23,365.46,365.11,365.37,2121.0,333.4282,333.6382,333.3186,333.556,2121.0
2020-02-05 14:15:00,365.38,365.96,365.28,365.76,3542.0,333.5651,334.0946,333.4738,333.912,3542.0
2020-02-05 14:20:00,366.01,366.19,365.92,366.18,2129.0,334.1403,334.3046,334.0581,334.2955,2129.0
2020-02-05 14:25:00,366.24,366.57,366.07,366.07,3118.0,334.3502,334.6515,334.195,334.195,3118.0
2020-02-05 14:30:00,366.12,366.55,366.12,366.54,1135.0,334.2407,334.6332,334.2407,334.6241,1135.0
2020-02-05 14:35:00,366.61,366.66,366.38,366.43,2897.0,334.688,334.7337,334.4781,334.5237,2897.0
2020-02-05 14:40:00,366.34,366.48,366.24,366.39,3300.0,334.4415,334.5693,334.3502,334.4872,3300.0
2020-02-05 14:45:00,366.41,366.63,366.26,366.63,2760.0,334.5054,334.7063,334.3685,334.7063,2760.0
2020-02-05 14:50:00,366.83,366.91,366.65,366.76,7696.0,334.8889,334.9619,334.7245,334.825,7696.0
2020-02-05 14:55:00,366.85,367.86,366.81,367.61,11897.0,334.9071,335.8292,334.8706,335.601,11897.0
2020-02-05 15:00:00,367.53,367.8,367.4,367.44,4040.0,335.5279,335.7744,335.4092,335.4458,4040.0
2020-02-05 15:05:00,367.47,367.71,367.47,367.59,4241.0,335.4731,335.6922,335.4731,335.5827,4241.0
2020-02-05 15:10:00,367.66,367.95,367.6,367.68,6547.0,335.6466,335.9113,335.5918,335.6649,6547.0
2020-02-05 15:15:00,367.84,368.03,367.83,368.0,7620.0,335.8109,335.9844,335.8018,335.957,7620.0
2020-02-05 15:20:00,367.88,368.51,367.88,368.35,6461.0,335.8474,336.4226,335.8474,336.2765,6461.0
2020-02-05 15:25:00,368.32,368.89,368.17,368.18,6164.0,336.2491,336.7695,336.1122,336.1213,6164.0
2020-02-05 15:30:00,368.07,368.1,367.78,368.02,9102.0,336.0209,336.0483,335.7561,335.9753,9102.0
2020-02-05 15:35:00,368.01,368.03,367.65,367.8,6868.0,335.9661,335.9844,335.6375,335.7744,6868.0
2020-02-05 15:40:00,367.81,367.96,367.69,367.91,8051.0,335.7835,335.9205,335.674,335.8748,8051.0
2020-02-05 15:45:00,367.91,368.22,367.73,368.13,12323.0,335.8748,336.1578,335.7105,336.0757,12323.0
2020-02-05 15:50:00,367.99,368.03,367.37,367.97,16593.0,335.9479,335.9844,335.3818,335.9296,16593.0
2020-02-05 15:55:00,367.9,368.1,367.64,367.8,33639.0,335.8657,336.0483,335.6283,335.7744,33639.0
2020-02-06 09:30:00,366.72,366.72,364.65,365.99,20285.0,334.7884,334.7884,332.8987,334.122,20285.0
2020-02-06 09:35:00,366.01,366.62,364.47,364.59,6998.0,334.1403,334.6972,332.7344,332.8439,6998.0
2020-02-06 09:40:00,364.29,364.73,364.1,364.73,10683.0,332.57,332.9717,332.3966,332.9717,10683.0
2020-02-06 09:45:00,364.99,365.43,364.3,364.73,4292.0,333.2091,333.6108,332.5792,332.9717,4292.0
2020-02-06 09:50:00,364.53,365.08,364.31,364.63,5983.0,332.7891,333.2912,332.5883,332.8804,5983.0
2020-02-06 09:55:00,364.65,365.1,364.33,364.88,16447.0,332.8987,333.3095,332.6066,333.1087,16447.0
2020-02-06 10:00:00,365.02,365.08,364.54,364.77,4278.0,333.2365,333.2912,332.7983,333.0082,4278.0
2020-02-06 10:05:00,364.65,365.11,364.65,365.1,6774.0,332.8987,333.3186,332.8987,333.3095,6774.0
2020-02-06 10:10:00,365.15,365.86,365.0,365.05,5750.0,333.3552,334.0033,333.2182,333.2639,5750.0
2020-02-06 10:15:00,364.98,365.22,364.65,364.85,6200.0,333.2,333.4191,332.8987,333.0813,6200.0
2020-02-06 10:20:00,364.98,365.08,364.35,364.52,5840.0,333.2,333.2912,332.6248,332.78,5840.0
2020-02-06 10:25:00,364.33,364.33,363.51,364.0,6624.0,332.6066,332.6066,331.858,332.3053,6624.0
2020-02-06 10:30:00,363.92,364.13,363.84,364.0,12171.0,332.2323,332.424,332.1592,332.3053,12171.0
2020-02-06 10:35:00,364.0,364.42,363.91,364.0,4647.0,332.3053,332.6887,332.2231,332.3053,4647.0
2020-02-06 10:40:00,363.94,364.25,363.82,364.25,6445.0,332.2505,332.5335,332.141,332.5335,6445.0
2020-02-06 10:45:00,364.17,365.05,364.11,365.05,4500.0,332.4605,333.2639,332.4057,333.2639,4500.0
2020-02-06 10:50:00,365.27,365.47,364.41,364.56,5672.0,333.4647,333.6473,332.6796,332.8165,5672.0
2020-02-06 10:55:00,364.7,364.93,363.98,364.08,19701.0,332.9443,333.1543,332.287,332.3783,19701.0
2020-02-06 11:00:00,363.93,363.93,363.19,363.19,6797.0,332.2414,332.2414,331.5658,331.5658,6797.0
2020-02-06 11:05:00,363.66,363.91,363.5,363.69,2647.0,331.9949,332.2231,331.8488,332.0223,2647.0
2020-02-06 11:10:00,363.88,364.37,363.08,363.14,6058.0,332.1957,332.6431,331.4654,331.5202,6058.0
2020-02-06 11:15:00,363.31,363.31,362.87,363.25,16009.0,331.6754,331.6754,331.2737,331.6206,16009.0
2020-02-06 11:20:00,363.24,363.24,362.5,362.98,8234.0,331.6115,331.6115,330.9359,331.3741,8234.0
2020-02-06 11:25:00,362.91,363.57,362.89,363.49,6309.0,331.3102,331.9127,331.2919,331.8397,6309.0
2020-02-06 11:30:00,363.78,364.26,363.78,364.1,3421.0,332.1044,332.5426,332.1044,332.3966,3421.0
2020-02-06 11:35:00,364.23,364.23,363.38,363.53,3125.0,332.5153,332.5153,331.7393,331.8762,3125.0
2020-02-06 11:40:00,363.53,363.97,363.53,363.71,5270.0,331.8762,332.2779,331.8762,332.0405,5270.0
2020-02-06 11:45:00,363.5,363.87,363.44,363.76,2415.0,331.8488,332.1866,331.794,332.0862,2415.0
2020-02-06 11:50:00,363.71,363.71,363.12,363.37,3988.0,332.0405,332.0405,331.5019,331.7301,3988.0
2020-02-06 11:55:00,363.52,363.52,363.08,363.27,2350.0,331.8671,331.8671,331.4654,331.6388,2350.0
2020-02-06 12:00:00,363.47,363.75,363.34,363.75,2530.0,331.8214,332.0771,331.7028,332.0771,2530.0
2020-02-06 12:05:00,363.69,363.76,363.04,363.04,9650.0,332.0223,332.0862,331.4289,331.4289,9650.0
2020-02-06 12:10:00,363.01,363.42,362.7,363.22,18620.0,331.4015,331.7758,331.1185,331.5932,18620.0
2020-02-06 12:15:00,363.46,364.23,363.43,363.85,17401.0,331.8123,332.5153,331.7849,332.1683,17401.0
2020-02-06 12:20:00,363.83,364.15,363.69,363.7,7848.0,332.1501,332.4422,332.0223,332.0314,7848.0
2020-02-06 12:25:00,363.71,363.92,363.2,363.54,13279.0,332.0405,332.2323,331.5749,331.8853,13279.0
2020-02-06 12:30:00,363.68,364.01,363.53,363.94,5300.0,332.0131,332.3144,331.8762,332.2505,5300.0
2020-02-06 12:35:00,364.03,364.04,363.71,363.71,3065.0,332.3327,332.3418,332.0405,332.0405,3065.0
2020-02-06 12:40:00,363.75,363.75,363.36,363.44,7128.0,332.0771,332.0771,331.721,331.794,7128.0
2020-02-06 12:45:00,363.39,363.65,363.39,363.43,4216.0,331.7484,331.9858,331.7484,331.7849,4216.0
2020-02-06 12:50:00,363.54,364.5,363.54,364.09,3483.0,331.8853,332.7617,331.8853,332.3874,3483.0
2020-02-06 12:55:00,364.21,364.4,363.84,363.84,6239.0,332.497,332.6705,332.1592,332.1592,6239.0
2020-02-06 13:00:00,363.82,363.84,363.4,363.47,5104.0,332.141,332.1592,331.7575,331.8214,5104.0
2020-02-06 13:05:00,363.66,363.73,363.44,363.5,3847.0,331.9949,332.0588,331.794,331.8488,3847.0
2020-02-06 13:10:00,363.47,363.96,363.47,363.84,2300.0,331.8214,332.2688,331.8214,332.1592,2300.0
2020-02-06 13:15:00,364.06,364.2,363.53,363.66,3775.0,332.3601,332.4879,331.8762,331.9949,3775.0
2020-02-06 13:20:00,363.76,363.77,363.57,363.69,1984.0,332.0862,332.0953,331.9127,332.0223,1984.0
2020-02-06 13:25:00,363.69,363.7,363.37,363.37,2304.0,332.0223,332.0314,331.7301,331.7301,2304.0
2020-02-06 13:30:00,363.22,363.32,362.71,362.88,6255.0,331.5932,331.6845,331.1276,331.2828,6255.0
2020-02-06 13:35:00,362.95,363.04,362.71,363.04,3974.0,331.3467,331.4289,331.1276,331.4289,3974.0
2020-02-06 13:40:00,363.36,363.53,363.16,363.29,3087.0,331.721,331.8762,331.5384,331.6571,3087.0
2020-02-06 13:45:00,363.31,363.45,363.3,363.41,1314.0,331.6754,331.8032,331.6662,331.7667,1314.0
2020-02-06 13:50:00,363.41,363.6,363.37,363.55,2964.0,331.7667,331.9401,331.7301,331.8945,2964.0
2020-02-06 13:55:00,363.52,363.96,363.34,363.87,5529.0,331.8671,332.2688,331.7028,332.1866,5529.0
2020-02-06 14:00:00,363.87,364.0,363.64,363.87,2400.0,332.1866,332.3053,331.9766,332.1866,2400.0
2020-02-06 14:05:00,363.9,364.27,363.81,364.12,5707.0,332.214,332.5518,332.1318,332.4148,5707.0
2020-02-06 14:10:00,364.24,364.6,364.09,364.6,3851.0,332.5244,332.853,332.3874,332.853,3851.0
2020-02-06 14:15:00,364.56,364.73,364.25,364.25,3574.0,332.8165,332.9717,332.5335,332.5335,3574.0
2020-02-06 14:20:00,364.29,364.39,364.07,364.1,3860.0,332.57,332.6613,332.3692,332.3966,3860.0
2020-02-06 14:25:00,364.11,364.64,364.11,364.64,1425.0,332.4057,332.8896,332.4057,332.8896,1425.0
2020-02-06 14:30:00,364.64,365.15,364.16,364.29,15914.0,332.8896,333.3552,332.4514,332.57,15914.0
2020-02-06 14:35:00,364.28,364.38,363.76,363.76,4995.0,332.5609,332.6522,332.0862,332.0862,4995.0
2020-02-06 14:40:00,363.76,364.03,363.76,363.81,3492.0,332.0862,332.3327,332.0862,332.1318,3492.0
2020-02-06 14:45:00,363.9,364.07,363.74,364.03,5187.0,332.214,332.3692,332.0679,332.3327,5187.0
2020-02-06 14:50:00,364.0,364.12,363.76,363.91,3039.0,332.3053,332.4148,332.0862,332.2231,3039.0
2020-02-06 14:55:00,363.79,364.13,363.79,363.86,8021.0,332.1136,332.424,332.1136,332.1775,8021.0
2020-02-06 15:00:00,363.95,364.09,363.59,364.04,5080.0,332.2596,332.3874,331.931,332.3418,5080.0
2020-02-06 15:05:00,363.95,364.07,363.74,363.79,5990.0,332.2596,332.3692,332.0679,332.1136,5990.0
2020-02-06 15:10:00,363.8,363.87,363.36,363.61,4238.0,332.1227,332.1866,331.721,331.9492,4238.0
2020-02-06 15:15:00,363.71,364.01,363.65,363.85,4698.0,332.0405,332.3144,331.9858,332.1683,4698.0
2020-02-06 15:20:00,363.87,363.99,363.78,363.91,7260.0,332.1866,332.2962,332.1044,332.2231,7260.0
2020-02-06 15:25:00,363.95,364.0,363.77,363.9,7278.0,332.2596,332.3053,332.0953,332.214,7278.0
2020-02-06 15:30:00,364.0,364.02,363.85,363.88,4648.0,332.3053,332.3235,332.1683,332.1957,4648.0
2020-02-06 15:35:00,363.83,364.02,363.76,363.84,7481.0,332.1501,332.3235,332.0862,332.1592,7481.0
2020-02-06 15:40:00,363.83,364.13,363.81,363.96,32975.0,332.1501,332.424,332.1318,332.2688,32975.0
2020-02-06 15:45:00,364.09,364.8,364.09,364.33,12530.0,332.3874,333.0356,332.3874,332.6066,12530.0
2020-02-06 15:50:00,364.43,364.53,364.18,364.46,11484.0,332.6978,332.7891,332.4696,332.7252,11484.0
2020-02-06 15:55:00,364.49,364.49,363.64,363.75,37314.0,332.7526,332.7526,331.9766,332.0771,37314.0
2020-02-07 09:30:00,363.38,364.57,362.64,362.74,11195.0,331.7393,332.8257,331.0637,331.155,11195.0
2020-02-07 09:35:00,362.81,364.41,362.65,363.52,4300.0,331.2189,332.6796,331.0728,331.8671,4300.0
2020-02-07 09:40:00,363.06,363.56,363.0,363.3,4491.0,331.4471,331.9036,331.3924,331.6662,4491.0
2020-02-07 09:45:00,363.12,363.49,362.83,362.83,6944.0,331.5019,331.8397,331.2372,331.2372,6944.0
2020-02-07 09:50:00,363.08,363.81,362.16,363.4,11924.0,331.4654,332.1318,330.6255,331.7575,11924.0
2020-02-07 09:55:00,363.53,364.73,363.3,364.73,10781.0,331.8762,332.9717,331.6662,332.9717,10781.0
2020-02-07 10:00:00,364.8,365.64,364.8,365.37,12235.0,333.0356,333.8025,333.0356,333.556,12235.0
2020-02-07 10:05:00,365.42,366.17,365.42,365.49,4450.0,333.6016,334.2863,333.6016,333.6655,4450.0
2020-02-07 10:10:00,365.57,365.78,365.34,365.34,3093.0,333.7386,333.9303,333.5286,333.5286,3093.0
2020-02-07 10:15:00,365.4,365.69,364.87,364.87,4300.0,333.5834,333.8481,333.0995,333.0995,4300.0
2020-02-07 10:20:00,364.98,365.54,364.98,365.47,2600.0,333.2,333.7112,333.2,333.6473,2600.0
2020-02-07 10:25:00,365.46,365.83,365.19,365.82,2906.0,333.6382,333.9759,333.3917,333.9668,2906.0
2020-02-07 10:30:00,366.09,366.09,365.64,365.64,1200.0,334.2133,334.2133,333.8025,333.8025,1200.0
2020-02-07 10:35:00,365.36,365.75,365.32,365.61,1300.0,333.5469,333.9029,333.5103,333.7751,1300.0
2020-02-07 10:40:00,365.47,365.59,365.35,365.59,2002.0,333.6473,333.7568,333.5377,333.7568,2002.0
2020-02-07 10:45:00,365.47,365.51,365.47,365.5,200.0,333.6473,333.6838,333.6473,333.6747,200.0
2020-02-07 10:50:00,365.42,365.43,365.16,365.27,1700.0,333.6016,333.6108,333.3643,333.4647,1700.0
2020-02-07 10:55:00,365.28,365.36,364.73,364.83,1901.0,333.4738,333.5469,332.9717,333.063,1901.0
2020-02-07 11:00:00,364.83,364.83,364.5,364.72,3826.0,333.063,333.063,332.7617,332.9626,3826.0
2020-02-07 11:05:00,364.72,364.8,364.54,364.76,3100.0,332.9626,333.0356,332.7983,332.9991,3100.0
2020-02-07 11:10:00,364.69,364.72,363.99,364.42,4140.0,332.9352,332.9626,332.2962,332.6887,4140.0
2020-02-07 11:15:00,364.5,364.91,364.44,364.68,1252.0,332.7617,333.136,332.707,332.9261,1252.0
2020-02-07 11:20:00,364.74,364.99,364.71,364.71,3387.0,332.9809,333.2091,332.9535,332.9535,3387.0
2020-02-07 11:25:00,364.67,364.78,364.6,364.72,1200.0,332.9169,333.0174,332.853,332.9626,1200.0
2020-02-07 11:30:00,364.8,364.99,364.63,364.69,2700.0,333.0356,333.2091,332.8804,332.9352,2700.0
2020-02-07 11:35:00,364.64,364.65,364.42,364.53,2780.0,332.8896,332.8987,332.6887,332.7891,2780.0
2020-02-07 11:40:00,364.47,364.55,364.33,364.34,2040.0,332.7344,332.8074,332.6066,332.6157,2040.0
2020-02-07 11:45:00,364.33,364.33,363.74,363.95,6310.0,332.6066,332.6066,332.0679,332.2596,6310.0
2020-02-07 11:50:00,364.04,364.04,363.31,363.36,1700.0,332.3418,332.3418,331.6754,331.721,1700.0
2020-02-07 11:55:00,363.49,363.57,363.1,363.11,5774.0,331.8397,331.9127,331.4837,331.4928,5774.0
2020-02-07 12:00:00,363.19,363.55,363.19,363.2,3000.0,331.5658,331.8945,331.5658,331.5749,3000.0
2020-02-07 12:05:00,363.09,363.26,362.93,363.26,3794.0,331.4745,331.6297,331.3285,331.6297,3794.0
2020-02-07 12:10:00,363.22,363.23,363.11,363.16,2246.0,331.5932,331.6023,331.4928,331.5384,2246.0
2020-02-07 12:15:00,363.26,363.66,363.26,363.66,2715.0,331.6297,331.9949,331.6297,331.9949,2715.0
2020-02-07 12:20:00,363.66,364.24,363.62,364.08,3126.0,331.9949,332.5244,331.9584,332.3783,3126.0
2020-02-07 12:25:00,364.01,364.25,363.98,363.98,1600.0,332.3144,332.5335,332.287,332.287,1600.0
2020-02-07 12:30:00,363.92,363.93,363.55,363.6,1626.0,332.2323,332.2414,331.8945,331.9401,1626.0
2020-02-07 12:35:00,363.57,363.72,363.08,363.18,3929.0,331.9127,332.0497,331.4654,331.5567,3929.0
2020-02-07 12:40:00,363.17,363.24,363.0,363.24,2920.0,331.5476,331.6115,331.3924,331.6115,2920.0
2020-02-07 12:45:00,363.24,363.47,363.24,363.47,2060.0,331.6115,331.8214,331.6115,331.8214,2060.0
2020-02-07 12:50:00,363.54,363.54,363.45,363.5,1500.0,331.8853,331.8853,331.8032,331.8488,1500.0
2020-02-07 12:55:00,363.35,363.65,363.3,363.65,1500.0,331.7119,331.9858,331.6662,331.9858,1500.0
2020-02-07 13:00:00,363.63,363.63,363.11,363.16,2118.0,331.9675,331.9675,331.4928,331.5384,2118.0
2020-02-07 13:05:00,363.2,363.23,363.0,363.06,1400.0,331.5749,331.6023,331.3924,331.4471,1400.0
2020-02-07 13:10:00,363.06,363.06,362.66,362.66,3545.0,331.4471,331.4471,331.082,331.082,3545.0
2020-02-07 13:15:00,362.65,362.81,362.61,362.81,1352.0,331.0728,331.2189,331.0363,331.2189,1352.0
2020-02-07 13:20:00,362.81,362.94,362.66,362.73,2400.0,331.2189,331.3376,331.082,331.1459,2400.0
2020-02-07 13:25:00,362.72,363.05,362.72,363.01,1990.0,331.1367,331.438,331.1367,331.4015,1990.0
2020-02-07 13:30:00,363.0,363.11,362.63,362.86,4312.0,331.3924,331.4928,331.0546,331.2645,4312.0
2020-02-07 13:35:00,362.81,363.0,362.44,362.44,3175.0,331.2189,331.3924,330.8811,330.8811,3175.0
2020-02-07 13:40:00,362.44,362.46,362.26,362.36,2011.0,330.8811,330.8994,330.7168,330.8081,2011.0
2020-02-07 13:45:00,362.34,362.37,362.08,362.37,2997.0,330.7898,330.8172,330.5525,330.8172,2997.0
2020-02-07 13:50:00,362.27,362.34,362.15,362.15,1990.0,330.7259,330.7898,330.6164,330.6164,1990.0
2020-02-07 13:55:00,362.34,362.34,361.81,362.05,12665.0,330.7898,330.7898,330.306,330.5251,12665.0
2020-02-07 14:00:00,362.08,362.31,361.84,362.05,3836.0,330.5525,330.7624,330.3334,330.5251,3836.0
2020-02-07 14:05:00,362.01,362.22,361.94,361.98,4708.0,330.4886,330.6803,330.4247,330.4612,4708.0
2020-02-07 14:10:00,361.83,362.0,361.58,361.63,2954.0,330.3242,330.4794,330.096,330.1416,2954.0
2020-02-07 14:15:00,361.63,361.91,361.55,361.63,3734.0,330.1416,330.3973,330.0686,330.1416,3734.0
2020-02-07 14:20:00,361.65,361.68,361.13,361.16,5500.0,330.1599,330.1873,329.6852,329.7126,5500.0
2020-02-07 14:25:00,361.27,361.84,361.21,361.73,6176.0,329.813,330.3334,329.7582,330.2329,6176.0
2020-02-07 14:30:00,361.76,362.21,361.76,361.82,5300.0,330.2603,330.6711,330.2603,330.3151,5300.0
2020-02-07 14:35:00,361.7,362.13,361.66,362.11,2825.0,330.2056,330.5981,330.169,330.5799,2825.0
2020-02-07 14:40:00,362.06,362.35,361.94,362.14,5609.0,330.5342,330.799,330.4247,330.6072,5609.0
2020-02-07 14:45:00,362.12,362.15,361.96,362.04,4700.0,330.589,330.6164,330.4429,330.5159,4700.0
2020-02-07 14:50:00,362.04,362.1,361.56,361.84,4979.0,330.5159,330.5707,330.0777,330.3334,4979.0
2020-02-07 14:55:00,361.75,361.84,361.6,361.66,4179.0,330.2512,330.3334,330.1143,330.169,4179.0
2020-02-07 15:00:00,361.7,361.91,361.62,361.62,4946.0,330.2056,330.3973,330.1325,330.1325,4946.0
2020-02-07 15:05:00,361.67,361.82,361.4,361.57,16652.0,330.1782,330.3151,329.9317,330.0869,16652.0
2020-02-07 15:10:00,361.53,361.69,361.53,361.67,4800.0,330.0504,330.1964,330.0504,330.1782,4800.0
2020-02-07 15:15:00,361.72,362.47,361.68,362.3,6975.0,330.2238,330.9085,330.1873,330.7533,6975.0
2020-02-07 15:20:00,362.37,362.37,362.13,362.28,10684.0,330.8172,330.8172,330.5981,330.7351,10684.0
2020-02-07 15:25:00,362.29,362.71,362.2,362.54,5721.0,330.7442,331.1276,330.662,330.9724,5721.0
2020-02-07 15:30:00,362.47,362.55,362.12,362.31,5834.0,330.9085,330.9815,330.589,330.7624,5834.0
2020-02-07 15:35:00,362.4,362.41,362.02,362.12,8092.0,330.8446,330.8537,330.4977,330.589,8092.0
2020-02-07 15:40:00,362.1,362.18,362.05,362.15,6308.0,330.5707,330.6438,330.5251,330.6164,6308.0
2020-02-07 15:45:00,362.12,362.32,362.02,362.23,8618.0,330.589,330.7716,330.4977,330.6894,8618.0
2020-02-07 15:50:00,362.36,362.54,361.49,361.49,16803.0,330.8081,330.9724,330.0138,330.0138,16803.0
2020-02-07 15:55:00,361.48,361.54,361.12,361.33,28908.0,330.0047,330.0595,329.6761,329.8678,28908.0
2020-02-10 09:30:00,361.05,362.13,360.9,361.96,12009.0,329.6122,330.5981,329.4752,330.4429,12009.0
2020-02-10 09:35:00,361.97,362.04,361.34,361.36,5419.0,330.452,330.5159,329.8769,329.8952,5419.0
2020-02-10 09:40:00,361.32,362.01,360.96,361.87,3660.0,329.8586,330.4886,329.53,330.3608,3660.0
2020-02-10 09:45:00,361.68,361.89,360.91,361.35,5566.0,330.1873,330.379,329.4843,329.886,5566.0
2020-02-10 09:50:00,361.2,362.14,360.96,361.67,1995.0,329.7491,330.6072,329.53,330.1782,1995.0
2020-02-10 09:55:00,362.09,362.09,360.97,361.02,3172.0,330.5616,330.5616,329.5391,329.5848,3172.0
2020-02-10 10:00:00,361.0,361.18,360.85,360.92,4084.0,329.5665,329.7308,329.4296,329.4935,4084.0
2020-02-10 10:05:00,361.0,361.0,360.2,360.2,9213.0,329.5665,329.5665,328.8362,328.8362,9213.0
2020-02-10 10:10:00,360.19,360.4,359.17,359.17,12019.0,328.827,329.0187,327.8958,327.8958,12019.0
2020-02-10 10:15:00,359.18,359.33,357.62,358.65,13876.0,327.905,328.0419,326.4808,327.4211,13876.0
2020-02-10 10:20:00,358.77,359.17,358.02,359.05,11370.0,327.5307,327.8958,326.846,327.7863,11370.0
2020-02-10 10:25:00,358.83,359.4,358.7,359.25,9238.0,327.5855,328.1058,327.4668,327.9689,9238.0
2020-02-10 10:30:00,359.25,360.73,359.24,360.63,10083.0,327.9689,329.32,327.9598,329.2287,10083.0
2020-02-10 10:35:00,360.63,361.34,360.63,361.27,5734.0,329.2287,329.8769,329.2287,329.813,5734.0
2020-02-10 10:40:00,361.21,361.23,360.46,360.91,5810.0,329.7582,329.7765,329.0735,329.4843,5810.0
2020-02-10 10:45:00,361.02,361.7,360.91,361.44,5467.0,329.5848,330.2056,329.4843,329.9682,5467.0
2020-02-10 10:50:00,361.44,362.32,361.37,362.16,5289.0,329.9682,330.7716,329.9043,330.6255,5289.0
2020-02-10 10:55:00,362.16,362.63,362.15,362.56,3369.0,330.6255,331.0546,330.6164,330.9907,3369.0
2020-02-10 11:00:00,362.56,362.85,362.49,362.66,3019.0,330.9907,331.2554,330.9268,331.082,3019.0
2020-02-10 11:05:00,362.75,363.26,362.59,363.06,2911.0,331.1641,331.6297,331.0181,331.4471,2911.0
2020-02-10 11:10:00,362.95,363.18,362.64,362.78,5123.0,331.3467,331.5567,331.0637,331.1915,5123.0
2020-02-10 11:15:00,362.88,363.0,362.76,363.0,1989.0,331.2828,331.3924,331.1733,331.3924,1989.0
2020-02-10 11:20:00,363.14,363.14,362.89,363.03,4400.0,331.5202,331.5202,331.2919,331.4197,4400.0
2020-02-10 11:25:00,363.19,363.24,363.01,363.24,2100.0,331.5658,331.6115,331.4015,331.6115,2100.0
2020-02-10 11:30:00,363.22,363.67,363.01,363.45,6409.0,331.5932,332.004,331.4015,331.8032,6409.0
2020-02-10 11:35:00,363.37,363.43,362.96,363.18,1765.0,331.7301,331.7849,331.3558,331.5567,1765.0
2020-02-10 11:40:00,363.15,363.62,363.15,363.16,3000.0,331.5293,331.9584,331.5293,331.5384,3000.0
2020-02-10 11:45:00,363.24,363.28,362.65,362.65,6360.0,331.6115,331.648,331.0728,331.0728,6360.0
2020-02-10 11:50:00,362.8,363.11,362.79,362.89,1600.0,331.2098,331.4928,331.2006,331.2919,1600.0
2020-02-10 11:55:00,362.88,363.24,362.88,363.13,1888.0,331.2828,331.6115,331.2828,331.511,1888.0
2020-02-10 12:00:00,363.03,363.03,362.69,362.82,2300.0,331.4197,331.4197,331.1094,331.228,2300.0
2020-02-10 12:05:00,362.72,362.72,362.51,362.61,4505.0,331.1367,331.1367,330.945,331.0363,4505.0
2020-02-10 12:10:00,362.77,362.99,362.77,362.9,1800.0,331.1824,331.3832,331.1824,331.3011,1800.0
2020-02-10 12:15:00,362.79,362.8,362.49,362.59,1401.0,331.2006,331.2098,330.9268,331.0181,1401.0
2020-02-10 12:20:00,362.66,362.73,362.41,362.56,1305.0,331.082,331.1459,330.8537,330.9907,1305.0
2020-02-10 12:25:00,362.56,362.78,362.56,362.78,1752.0,330.9907,331.1915,330.9907,331.1915,1752.0
2020-02-10 12:30:00,363.0,363.11,362.85,362.85,1561.0,331.3924,331.4928,331.2554,331.2554,1561.0
2020-02-10 12:35:00,362.95,363.27,362.74,363.27,3801.0,331.3467,331.6388,331.155,331.6388,3801.0
2020-02-10 12:40:00,363.47,363.52,363.29,363.51,1595.0,331.8214,331.8671,331.6571,331.858,1595.0
2020-02-10 12:45:00,363.54,363.64,363.34,363.36,2187.0,331.8853,331.9766,331.7028,331.721,2187.0
2020-02-10 12:50:00,363.48,363.53,363.38,363.53,1740.0,331.8306,331.8762,331.7393,331.8762,1740.0
2020-02-10 12:55:00,363.49,363.6,363.33,363.37,2200.0,331.8397,331.9401,331.6936,331.7301,2200.0
2020-02-10 13:00:00,363.35,363.43,362.93,363.21,4353.0,331.7119,331.7849,331.3285,331.5841,4353.0
2020-02-10 13:05:00,363.23,363.42,363.22,363.31,1384.0,331.6023,331.7758,331.5932,331.6754,1384.0
2020-02-10 13:10:00,363.4,363.45,363.33,363.35,630.0,331.7575,331.8032,331.6936,331.7119,630.0
2020-02-10 13:15:00,363.47,364.03,363.46,364.03,17278.0,331.8214,332.3327,331.8123,332.3327,17278.0
2020-02-10 13:20:00,363.85,363.92,363.5,363.74,2302.0,332.1683,332.2323,331.8488,332.0679,2302.0
2020-02-10 13:25:00,363.76,363.76,363.2,363.32,2997.0,332.0862,332.0862,331.5749,331.6845,2997.0
2020-02-10 13:30:00,363.18,363.25,362.99,363.25,1677.0,331.5567,331.6206,331.3832,331.6206,1677.0
2020-02-10 13:35:00,363.27,363.49,363.23,363.45,2512.0,331.6388,331.8397,331.6023,331.8032,2512.0
2020-02-10 13:40:00,363.46,363.51,363.29,363.33,2734.0,331.8123,331.858,331.6571,331.6936,2734.0
2020-02-10 13:45:00,363.25,363.36,363.24,363.31,1236.0,331.6206,331.721,331.6115,331.6754,1236.0
2020-02-10 13:50:00,363.25,363.25,362.65,362.69,3683.0,331.6206,331.6206,331.0728,331.1094,3683.0
2020-02-10 13:55:00,362.75,362.76,362.62,362.66,2403.0,331.1641,331.1733,331.0454,331.082,2403.0
2020-02-10 14:00:00,362.55,362.8,362.35,362.42,5011.0,330.9815,331.2098,330.799,330.8629,5011.0
2020-02-10 14:05:00,362.41,362.75,362.36,362.66,3728.0,330.8537,331.1641,330.8081,331.082,3728.0
2020-02-10 14:10:00,362.59,362.71,362.17,362.17,6939.0,331.0181,331.1276,330.6346,330.6346,6939.0
2020-02-10 14:15:00,362.13,362.34,362.09,362.09,1469.0,330.5981,330.7898,330.5616,330.5616,1469.0
2020-02-10 14:20:00,362.22,362.23,362.07,362.22,600.0,330.6803,330.6894,330.5433,330.6803,600.0
2020-02-10 14:25:00,362.18,362.59,362.17,362.48,1872.0,330.6438,331.0181,330.6346,330.9176,1872.0
2020-02-10 14:30:00,362.46,362.46,362.21,362.4,2500.0,330.8994,330.8994,330.6711,330.8446,2500.0
2020-02-10 14:35:00,362.38,362.38,362.08,362.17,1100.0,330.8263,330.8263,330.5525,330.6346,1100.0
2020-02-10 14:40:00,362.1,362.11,361.8,361.89,3828.0,330.5707,330.5799,330.2968,330.379,3828.0
2020-02-10 14:45:00,361.89,361.99,361.81,361.94,5565.0,330.379,330.4703,330.306,330.4247,5565.0
2020-02-10 14:50:00,361.88,361.95,361.72,361.79,3699.0,330.3699,330.4338,330.2238,330.2877,3699.0
2020-02-10 14:55:00,361.82,361.83,361.58,361.75,3110.0,330.3151,330.3242,330.096,330.2512,3110.0
2020-02-10 15:00:00,361.72,362.03,361.67,362.03,1800.0,330.2238,330.5068,330.1782,330.5068,1800.0
2020-02-10 15:05:00,361.89,362.63,361.86,362.44,3985.0,330.379,331.0546,330.3516,330.8811,3985.0
2020-02-10 15:10:00,362.41,362.5,362.16,362.42,3113.0,330.8537,330.9359,330.6255,330.8629,3113.0
2020-02-10 15:15:00,362.42,362.47,362.02,362.02,2431.0,330.8629,330.9085,330.4977,330.4977,2431.0
2020-02-10 15:20:00,361.98,362.25,361.93,362.25,3288.0,330.4612,330.7077,330.4155,330.7077,3288.0
2020-02-10 15:25:00,362.25,362.25,361.99,362.0,2461.0,330.7077,330.7077,330.4703,330.4794,2461.0
2020-02-10 15:30:00,361.94,361.94,361.67,361.91,3557.0,330.4247,330.4247,330.1782,330.3973,3557.0
2020-02-10 15:35:00,361.91,362.08,361.82,361.82,5580.0,330.3973,330.5525,330.3151,330.3151,5580.0
2020-02-10 15:40:00,361.76,362.08,361.69,362.0,4555.0,330.2603,330.5525,330.1964,330.4794,4555.0
2020-02-10 15:45:00,362.06,362.4,361.87,362.22,5715.0,330.5342,330.8446,330.3608,330.6803,5715.0
2020-02-10 15:50:00,362.33,362.59,362.18,362.56,13000.0,330.7807,331.0181,330.6438,330.9907,13000.0
2020-02-10 15:55:00,362.68,363.39,362.53,363.29,47525.0,331.1002,331.7484,330.9633,331.6571,47525.0
2020-02-11 09:30:00,364.56,364.95,363.81,364.49,9160.0,332.8165,333.1726,332.1318,332.7526,9160.0
2020-02-11 09:35:00,364.52,365.32,364.18,365.32,5199.0,332.78,333.5103,332.4696,333.5103,5199.0
2020-02-11 09:40:00,365.49,371.96,365.49,371.96,31613.0,333.6655,339.5722,333.6655,339.5722,31613.0
2020-02-11 09:45:00,371.96,371.98,368.7,369.47,14165.0,339.5722,339.5904,336.596,337.299,14165.0
2020-02-11 09:50:00,368.86,368.89,367.7,368.28,7071.0,336.7421,336.7695,335.6831,336.2126,7071.0
2020-02-11 09:55:00,367.96,368.15,366.28,366.28,7025.0,335.9205,336.0939,334.3868,334.3868,7025.0
2020-02-11 10:00:00,366.59,367.09,366.25,366.25,2595.0,334.6698,335.1262,334.3594,334.3594,2595.0
2020-02-11 10:05:00,366.26,366.35,365.79,366.35,5200.0,334.3685,334.4507,333.9394,334.4507,5200.0
2020-02-11 10:10:00,366.69,366.79,365.52,365.95,5464.0,334.7611,334.8524,333.6929,334.0855,5464.0
2020-02-11 10:15:00,366.14,366.35,365.93,366.06,3151.0,334.2589,334.4507,334.0672,334.1859,3151.0
2020-02-11 10:20:00,366.23,366.64,366.1,366.44,3519.0,334.3411,334.7154,334.2224,334.5328,3519.0
2020-02-11 10:25:00,366.54,367.06,366.54,366.78,4512.0,334.6241,335.0988,334.6241,334.8432,4512.0
2020-02-11 10:30:00,366.53,366.9,366.4,366.9,2600.0,334.615,334.9528,334.4963,334.9528,2600.0
2020-02-11 10:35:00,367.06,367.06,366.16,366.22,3990.0,335.0988,335.0988,334.2772,334.332,3990.0
2020-02-11 10:40:00,366.41,366.59,366.35,366.5,2200.0,334.5054,334.6698,334.4507,334.5876,2200.0
2020-02-11 10:45:00,366.47,366.47,366.01,366.17,1923.0,334.5602,334.5602,334.1403,334.2863,1923.0
2020-02-11 10:50:00,366.23,366.3,365.54,365.54,2136.0,334.3411,334.405,333.7112,333.7112,2136.0
2020-02-11 10:55:00,365.62,366.12,365.61,365.84,4014.0,333.7842,334.2407,333.7751,333.9851,4014.0
2020-02-11 11:00:00,366.12,366.45,365.96,366.17,5239.0,334.2407,334.542,334.0946,334.2863,5239.0
2020-02-11 11:05:00,365.98,366.16,365.21,365.88,7690.0,334.1129,334.2772,333.4099,334.0216,7690.0
2020-02-11 11:10:00,365.86,365.94,365.5,365.72,6404.0,334.0033,334.0764,333.6747,333.8755,6404.0
2020-02-11 11:15:00,365.72,366.02,365.39,365.85,3500.0,333.8755,334.1494,333.5743,333.9942,3500.0
2020-02-11 11:20:00,365.83,366.16,365.64,366.16,1871.0,333.9759,334.2772,333.8025,334.2772,1871.0
2020-02-11 11:25:00,366.21,366.25,365.89,365.99,2500.0,334.3229,334.3594,334.0307,334.122,2500.0
2020-02-11 11:30:00,365.9,366.04,365.43,365.59,1459.0,334.0398,334.1677,333.6108,333.7568,1459.0
2020-02-11 11:35:00,365.56,366.08,365.56,365.93,2200.0,333.7295,334.2042,333.7295,334.0672,2200.0
2020-02-11 11:40:00,365.97,366.09,365.75,366.09,2085.0,334.1038,334.2133,333.9029,334.2133,2085.0
2020-02-11 11:45:00,366.01,366.28,365.94,366.28,1900.0,334.1403,334.3868,334.0764,334.3868,1900.0
2020-02-11 11:50:00,366.23,366.23,365.85,366.01,4178.0,334.3411,334.3411,333.9942,334.1403,4178.0
2020-02-11 11:55:00,365.87,366.35,365.87,366.35,930.0,334.0125,334.4507,334.0125,334.4507,930.0
2020-02-11 12:00:00,366.27,367.11,366.22,366.72,5253.0,334.3776,335.1445,334.332,334.7884,5253.0
2020-02-11 12:05:00,366.69,367.12,366.69,367.06,900.0,334.7611,335.1536,334.7611,335.0988,900.0
2020-02-11 12:10:00,367.03,367.28,366.91,366.91,1955.0,335.0715,335.2997,334.9619,334.9619,1955.0
2020-02-11 12:15:00,367.16,367.5,366.9,367.5,2536.0,335.1901,335.5005,334.9528,335.5005,2536.0
2020-02-11 12:20:00,367.59,367.66,367.13,367.19,4724.0,335.5827,335.6466,335.1627,335.2175,4724.0
2020-02-11 12:25:00,367.16,367.45,367.16,367.35,950.0,335.1901,335.4549,335.1901,335.3636,950.0
2020-02-11 12:30:00,367.33,367.44,367.19,367.28,1400.0,335.3453,335.4458,335.2175,335.2997,1400.0
2020-02-11 12:35:00,367.27,367.72,367.07,367.47,3463.0,335.2906,335.7014,335.108,335.4731,3463.0
2020-02-11 12:40:00,367.46,367.75,367.42,367.75,2130.0,335.464,335.7288,335.4275,335.7288,2130.0
2020-02-11 12:45:00,367.67,367.9,367.59,367.9,2070.0,335.6557,335.8657,335.5827,335.8657,2070.0
2020-02-11 12:50:00,367.82,368.0,367.7,367.92,3070.0,335.7927,335.957,335.6831,335.884,3070.0
2020-02-11 12:55:00,367.8,367.9,367.76,367.9,2265.0,335.7744,335.8657,335.7379,335.8657,2265.0
2020-02-11 13:00:00,367.8,368.11,367.78,367.91,8595.0,335.7744,336.0574,335.7561,335.8748,8595.0
2020-02-11 13:05:00,367.97,368.08,367.86,368.03,1400.0,335.9296,336.03,335.8292,335.9844,1400.0
2020-02-11 13:10:00,367.96,367.98,367.65,367.81,2401.0,335.9205,335.9387,335.6375,335.7835,2401.0
2020-02-11 13:15:00,367.84,367.92,367.72,367.87,1348.0,335.8109,335.884,335.7014,335.8383,1348.0
2020-02-11 13:20:00,367.68,367.73,367.36,367.55,2302.0,335.6649,335.7105,335.3727,335.5462,2302.0
2020-02-11 13:25:00,367.64,367.64,367.44,367.52,2355.0,335.6283,335.6283,335.4458,335.5188,2355.0
2020-02-11 13:30:00,367.6,367.64,367.4,367.46,2747.0,335.5918,335.6283,335.4092,335.464,2747.0
2020-02-11 13:35:00,367.54,367.67,367.44,367.66,1104.0,335.537,335.6557,335.4458,335.6466,1104.0
2020-02-11 13:40:00,367.67,367.74,367.55,367.63,2342.0,335.6557,335.7196,335.5462,335.6192,2342.0
2020-02-11 13:45:00,367.65,367.68,367.51,367.56,3222.0,335.6375,335.6649,335.5097,335.5553,3222.0
2020-02-11 13:50:00,367.69,367.69,367.22,367.31,2063.0,335.674,335.674,335.2449,335.3271,2063.0
2020-02-11 13:55:00,367.49,367.51,366.97,366.98,1614.0,335.4914,335.5097,335.0167,335.0258,1614.0
2020-02-11 14:00:00,366.88,367.0,366.8,366.86,1012.0,334.9345,335.0441,334.8615,334.9163,1012.0
2020-02-11 14:05:00,366.98,367.27,366.79,367.23,2526.0,335.0258,335.2906,334.8524,335.254,2526.0
2020-02-11 14:10:00,367.39,367.46,367.04,367.05,2461.0,335.4001,335.464,335.0806,335.0897,2461.0
2020-02-11 14:15:00,367.1,367.18,366.73,366.8,1650.0,335.1354,335.2084,334.7976,334.8615,1650.0
2020-02-11 14:20:00,366.81,367.08,366.5,367.0,3484.0,334.8706,335.1171,334.5876,335.0441,3484.0
2020-02-11 14:25:00,367.04,367.67,366.97,367.67,3647.0,335.0806,335.6557,335.0167,335.6557,3647.0
2020-02-11 14:30:00,367.73,367.75,367.14,367.25,3600.0,335.7105,335.7288,335.1719,335.2723,3600.0
2020-02-11 14:35:00,367.27,367.57,367.27,367.32,2634.0,335.2906,335.5644,335.2906,335.3362,2634.0
2020-02-11 14:40:00,367.44,367.85,367.44,367.85,3519.0,335.4458,335.8201,335.4458,335.8201,3519.0
2020-02-11 14:45:00,367.87,368.03,367.76,367.82,4549.0,335.8383,335.9844,335.7379,335.7927,4549.0
2020-02-11 14:50:00,367.9,368.55,367.9,368.23,8606.0,335.8657,336.4591,335.8657,336.167,8606.0
2020-02-11 14:55:00,368.37,368.73,368.34,368.55,4490.0,336.2948,336.6234,336.2674,336.4591,4490.0
2020-02-11 15:00:00,368.43,368.67,367.91,368.12,5884.0,336.3496,336.5687,335.8748,336.0665,5884.0
2020-02-11 15:05:00,367.91,368.18,367.71,367.71,3913.0,335.8748,336.1213,335.6922,335.6922,3913.0
2020-02-11 15:10:00,367.82,367.82,367.41,367.41,2108.0,335.7927,335.7927,335.4184,335.4184,2108.0
2020-02-11 15:15:00,367.22,367.36,367.15,367.22,2405.0,335.2449,335.3727,335.181,335.2449,2405.0
2020-02-11 15:20:00,367.21,367.5,367.15,367.48,3531.0,335.2358,335.5005,335.181,335.4823,3531.0
2020-02-11 15:25:00,367.59,367.59,367.23,367.45,3001.0,335.5827,335.5827,335.254,335.4549,3001.0
2020-02-11 15:30:00,367.46,367.84,367.31,367.74,7637.0,335.464,335.8109,335.3271,335.7196,7637.0
2020-02-11 15:35:00,367.69,368.0,367.65,367.88,6316.0,335.674,335.957,335.6375,335.8474,6316.0
2020-02-11 15:40:00,367.91,368.11,367.64,367.87,6568.0,335.8748,336.0574,335.6283,335.8383,6568.0
2020-02-11 15:45:00,367.82,367.89,367.39,367.49,8036.0,335.7927,335.8566,335.4001,335.4914,8036.0
2020-02-11 15:50:00,367.37,367.99,367.21,367.93,14993.0,335.3818,335.9479,335.2358,335.8931,14993.0
2020-02-11 15:55:00,367.91,368.18,367.66,368.04,37659.0,335.8748,336.1213,335.6466,335.9935,37659.0
2020-02-12 09:30:00,367.61,369.23,366.9,367.55,21496.0,335.601,337.0799,334.9528,335.5462,21496.0
2020-02-12 09:35:00,367.42,367.42,366.25,366.5,6267.0,335.4275,335.4275,334.3594,334.5876,6267.0
2020-02-12 09:40:00,366.57,367.13,366.2,366.48,11981.0,334.6515,335.1627,334.3137,334.5693,11981.0
2020-02-12 09:45:00,366.68,366.72,366.18,366.46,7607.0,334.7519,334.7884,334.2955,334.5511,7607.0
2020-02-12 09:50:00,366.13,366.83,365.91,366.83,9397.0,334.2498,334.8889,334.049,334.8889,9397.0
2020-02-12 09:55:00,367.13,368.42,366.88,368.19,21985.0,335.1627,336.3404,334.9345,336.1304,21985.0
2020-02-12 10:00:00,368.08,368.08,367.59,367.68,13484.0,336.03,336.03,335.5827,335.6649,13484.0
2020-02-12 10:05:00,367.69,367.92,367.5,367.82,9003.0,335.674,335.884,335.5005,335.7927,9003.0
2020-02-12 10:10:00,367.89,367.89,367.37,367.54,13083.0,335.8566,335.8566,335.3818,335.537,13083.0
2020-02-12 10:15:00,367.44,368.1,367.44,367.77,4312.0,335.4458,336.0483,335.4458,335.747,4312.0
2020-02-12 10:20:00,367.79,368.03,367.79,368.03,2146.0,335.7653,335.9844,335.7653,335.9844,2146.0
2020-02-12 10:25:00,367.98,368.04,367.75,367.75,2226.0,335.9387,335.9935,335.7288,335.7288,2226.0
2020-02-12 10:30:00,367.59,368.12,367.34,367.96,5488.0,335.5827,336.0665,335.3545,335.9205,5488.0
2020-02-12 10:35:00,367.99,368.04,367.68,367.99,8742.0,335.9479,335.9935,335.6649,335.9479,8742.0
2020-02-12 10:40:00,368.13,368.28,367.81,368.16,26474.0,336.0757,336.2126,335.7835,336.1031,26474.0
2020-02-12 10:45:00,368.16,368.74,367.95,368.74,10264.0,336.1031,336.6326,335.9113,336.6326,10264.0
2020-02-12 10:50:00,368.59,368.59,367.93,368.16,12508.0,336.4956,336.4956,335.8931,336.1031,12508.0
2020-02-12 10:55:00,368.1,368.13,366.94,367.01,15899.0,336.0483,336.0757,334.9893,335.0532,15899.0
2020-02-12 11:00:00,366.77,366.83,366.05,366.06,3035.0,334.8341,334.8889,334.1768,334.1859,3035.0
2020-02-12 11:05:00,366.06,366.21,365.57,365.78,6655.0,334.1859,334.3229,333.7386,333.9303,6655.0
2020-02-12 11:10:00,365.7,365.7,365.0,365.0,7102.0,333.8573,333.8573,333.2182,333.2182,7102.0
2020-02-12 11:15:00,365.0,365.25,364.67,364.79,9823.0,333.2182,333.4464,332.9169,333.0265,9823.0
2020-02-12 11:20:00,364.94,365.27,364.68,364.85,7940.0,333.1634,333.4647,332.9261,333.0813,7940.0
2020-02-12 11:25:00,364.95,365.42,364.85,365.06,5645.0,333.1726,333.6016,333.0813,333.273,5645.0
2020-02-12 11:30:00,365.17,365.41,365.09,365.18,5001.0,333.3734,333.5925,333.3004,333.3825,5001.0
2020-02-12 11:35:00,365.25,365.56,365.16,365.38,6698.0,333.4464,333.7295,333.3643,333.5651,6698.0
2020-02-12 11:40:00,365.29,365.35,365.15,365.18,2766.0,333.483,333.5377,333.3552,333.3825,2766.0
2020-02-12 11:45:00,365.17,366.01,365.17,365.92,2100.0,333.3734,334.1403,333.3734,334.0581,2100.0
2020-02-12 11:50:00,366.04,366.15,365.88,366.05,2710.0,334.1677,334.2681,334.0216,334.1768,2710.0
2020-02-12 11:55:00,366.03,366.05,365.51,365.51,2925.0,334.1585,334.1768,333.6838,333.6838,2925.0
2020-02-12 12:00:00,365.63,366.09,365.63,366.08,2400.0,333.7934,334.2133,333.7934,334.2042,2400.0
2020-02-12 12:05:00,366.08,366.63,366.08,366.32,2325.0,334.2042,334.7063,334.2042,334.4233,2325.0
2020-02-12 12:10:00,366.36,366.76,366.36,366.67,1454.0,334.4598,334.825,334.4598,334.7428,1454.0
2020-02-12 12:15:00,366.74,366.74,365.98,365.98,5223.0,334.8067,334.8067,334.1129,334.1129,5223.0
2020-02-12 12:20:00,366.04,366.08,365.62,365.68,2139.0,334.1677,334.2042,333.7842,333.839,2139.0
2020-02-12 12:25:00,365.64,365.69,365.02,365.03,1983.0,333.8025,333.8481,333.2365,333.2456,1983.0
2020-02-12 12:30:00,365.02,365.54,365.01,365.41,1830.0,333.2365,333.7112,333.2273,333.5925,1830.0
2020-02-12 12:35:00,365.32,365.51,365.29,365.38,1800.0,333.5103,333.6838,333.483,333.5651,1800.0
2020-02-12 12:40:00,365.64,365.64,365.31,365.38,1000.0,333.8025,333.8025,333.5012,333.5651,1000.0
2020-02-12 12:45:00,365.49,365.93,365.43,365.93,1400.0,333.6655,334.0672,333.6108,334.0672,1400.0
2020-02-12 12:50:00,365.9,365.99,365.57,365.57,2886.0,334.0398,334.122,333.7386,333.7386,2886.0
2020-02-12 12:55:00,365.6,365.6,365.35,365.47,2224.0,333.766,333.766,333.5377,333.6473,2224.0
2020-02-12 13:00:00,365.5,365.5,365.23,365.34,2562.0,333.6747,333.6747,333.4282,333.5286,2562.0
2020-02-12 13:05:00,365.47,365.47,365.02,365.11,2140.0,333.6473,333.6473,333.2365,333.3186,2140.0
2020-02-12 13:10:00,365.04,365.09,364.87,365.09,3920.0,333.2547,333.3004,333.0995,333.3004,3920.0
2020-02-12 13:15:00,365.11,365.23,364.94,365.04,1905.0,333.3186,333.4282,333.1634,333.2547,1905.0
2020-02-12 13:20:00,364.98,365.08,364.87,364.99,4332.0,333.2,333.2912,333.0995,333.2091,4332.0
2020-02-12 13:25:00,365.03,365.05,364.91,365.02,2553.0,333.2456,333.2639,333.136,333.2365,2553.0
2020-02-12 13:30:00,364.98,365.09,364.81,364.87,3025.0,333.2,333.3004,333.0448,333.0995,3025.0
2020-02-12 13:35:00,364.87,364.94,364.55,364.55,14537.0,333.0995,333.1634,332.8074,332.8074,14537.0
2020-02-12 13:40:00,364.56,364.74,364.41,364.47,2606.0,332.8165,332.9809,332.6796,332.7344,2606.0
2020-02-12 13:45:00,364.53,364.61,364.31,364.33,4766.0,332.7891,332.8622,332.5883,332.6066,4766.0
2020-02-12 13:50:00,364.23,364.63,364.23,364.48,2950.0,332.5153,332.8804,332.5153,332.7435,2950.0
2020-02-12 13:55:00,364.51,364.61,364.37,364.57,5443.0,332.7709,332.8622,332.6431,332.8257,5443.0
2020-02-12 14:00:00,364.49,364.57,364.35,364.44,3598.0,332.7526,332.8257,332.6248,332.707,3598.0
2020-02-12 14:05:00,364.31,364.51,364.15,364.45,4817.0,332.5883,332.7709,332.4422,332.7161,4817.0
2020-02-12 14:10:00,364.45,364.7,364.43,364.63,5407.0,332.7161,332.9443,332.6978,332.8804,5407.0
2020-02-12 14:15:00,364.61,364.7,364.58,364.62,3099.0,332.8622,332.9443,332.8348,332.8713,3099.0
2020-02-12 14:20:00,364.59,364.8,364.55,364.61,3010.0,332.8439,333.0356,332.8074,332.8622,3010.0
2020-02-12 14:25:00,364.53,364.53,364.28,364.31,6687.0,332.7891,332.7891,332.5609,332.5883,6687.0
2020-02-12 14:30:00,364.31,364.53,364.28,364.43,4306.0,332.5883,332.7891,332.5609,332.6978,4306.0
2020-02-12 14:35:00,364.4,364.5,364.31,364.31,5475.0,332.6705,332.7617,332.5883,332.5883,5475.0
2020-02-12 14:40:00,364.37,364.43,364.13,364.23,7497.0,332.6431,332.6978,332.424,332.5153,7497.0
2020-02-12 14:45:00,364.18,364.18,364.02,364.02,8449.0,332.4696,332.4696,332.3235,332.3235,8449.0
2020-02-12 14:50:00,364.09,364.24,364.02,364.09,8168.0,332.3874,332.5244,332.3235,332.3874,8168.0
2020-02-12 14:55:00,364.12,364.37,363.98,364.3,9086.0,332.4148,332.6431,332.287,332.5792,9086.0
2020-02-12 15:00:00,364.31,364.92,364.31,364.68,12341.0,332.5883,333.1452,332.5883,332.9261,12341.0
2020-02-12 15:05:00,364.69,364.86,364.63,364.63,6804.0,332.9352,333.0904,332.8804,332.8804,6804.0
2020-02-12 15:10:00,364.72,364.91,364.64,364.65,9786.0,332.9626,333.136,332.8896,332.8987,9786.0
2020-02-12 15:15:00,364.62,364.75,364.48,364.75,5977.0,332.8713,332.99,332.7435,332.99,5977.0
2020-02-12 15:20:00,364.78,365.64,364.78,365.64,5142.0,333.0174,333.8025,333.0174,333.8025,5142.0
2020-02-12 15:25:00,365.68,366.25,365.65,366.12,15020.0,333.839,334.3594,333.8116,334.2407,15020.0
2020-02-12 15:30:00,366.06,366.62,366.06,366.4,8946.0,334.1859,334.6972,334.1859,334.4963,8946.0
2020-02-12 15:35:00,366.4,366.7,366.35,366.7,8546.0,334.4963,334.7702,334.4507,334.7702,8546.0
2020-02-12 15:40:00,366.7,367.97,366.69,367.97,19762.0,334.7702,335.9296,334.7611,335.9296,19762.0
2020-02-12 15:45:00,367.89,368.22,367.69,367.69,17480.0,335.8566,336.1578,335.674,335.674,17480.0
2020-02-12 15:50:00,367.84,368.27,367.83,368.02,22627.0,335.8109,336.2035,335.8018,335.9753,22627.0
2020-02-12 15:55:00,367.97,368.18,367.33,367.72,68215.0,335.9296,336.1213,335.3453,335.7014,68215.0
2020-02-13 09:30:00,366.7,368.67,366.7,368.13,7849.0,334.7702,336.5687,334.7702,336.0757,7849.0
2020-02-13 09:35:00,368.12,368.13,367.19,367.25,1000.0,336.0665,336.0757,335.2175,335.2723,1000.0
2020-02-13 09:40:00,367.38,367.38,366.03,366.71,3828.0,335.391,335.391,334.1585,334.7793,3828.0
2020-02-13 09:45:00,366.77,367.7,365.24,365.7,6140.0,334.8341,335.6831,333.4373,333.8573,6140.0
2020-02-13 09:50:00,365.71,366.35,365.34,366.35,3417.0,333.8664,334.4507,333.5286,334.4507,3417.0
2020-02-13 09:55:00,366.4,366.46,366.07,366.07,1768.0,334.4963,334.5511,334.195,334.195,1768.0
2020-02-13 10:00:00,366.48,366.48,365.8,366.39,2462.0,334.5693,334.5693,333.9486,334.4872,2462.0
2020-02-13 10:05:00,366.5,366.78,366.29,366.55,2060.0,334.5876,334.8432,334.3959,334.6332,2060.0
2020-02-13 10:10:00,366.69,366.69,365.83,366.45,5690.0,334.7611,334.7611,333.9759,334.542,5690.0
2020-02-13 10:15:00,366.37,366.38,366.09,366.29,2375.0,334.4689,334.4781,334.2133,334.3959,2375.0
2020-02-13 10:20:00,366.44,366.57,366.15,366.28,3203.0,334.5328,334.6515,334.2681,334.3868,3203.0
2020-02-13 10:25:00,366.03,366.03,365.32,365.32,2186.0,334.1585,334.1585,333.5103,333.5103,2186.0
2020-02-13 10:30:00,365.48,365.84,365.04,365.45,6659.0,333.6564,333.9851,333.2547,333.629,6659.0
2020-02-13 10:35:00,365.44,365.64,365.16,365.62,1325.0,333.6199,333.8025,333.3643,333.7842,1325.0
2020-02-13 10:40:00,365.62,366.03,365.59,365.97,4300.0,333.7842,334.1585,333.7568,334.1038,4300.0
2020-02-13 10:45:00,366.03,366.03,365.7,365.9,1881.0,334.1585,334.1585,333.8573,334.0398,1881.0
2020-02-13 10:50:00,365.9,367.02,365.82,367.02,4854.0,334.0398,335.0623,333.9668,335.0623,4854.0
2020-02-13 10:55:00,366.71,366.82,366.3,366.3,1500.0,334.7793,334.8797,334.405,334.405,1500.0
2020-02-13 11:00:00,366.5,367.03,366.27,367.03,7621.0,334.5876,335.0715,334.3776,335.0715,7621.0
2020-02-13 11:05:00,366.81,367.06,366.56,367.06,3400.0,334.8706,335.0988,334.6424,335.0988,3400.0
2020-02-13 11:10:00,366.95,367.03,366.62,366.77,1601.0,334.9984,335.0715,334.6972,334.8341,1601.0
2020-02-13 11:15:00,366.4,366.66,366.34,366.54,6256.0,334.4963,334.7337,334.4415,334.6241,6256.0
2020-02-13 11:20:00,366.48,366.83,366.4,366.54,9065.0,334.5693,334.8889,334.4963,334.6241,9065.0
2020-02-13 11:25:00,366.67,366.94,366.67,366.9,1801.0,334.7428,334.9893,334.7428,334.9528,1801.0
2020-02-13 11:30:00,366.95,367.1,366.64,367.1,2420.0,334.9984,335.1354,334.7154,335.1354,2420.0
2020-02-13 11:35:00,367.1,367.16,366.78,366.85,2735.0,335.1354,335.1901,334.8432,334.9071,2735.0
2020-02-13 11:40:00,366.81,366.92,366.62,366.81,3200.0,334.8706,334.971,334.6972,334.8706,3200.0
2020-02-13 11:45:00,366.77,366.89,366.47,366.55,2401.0,334.8341,334.9436,334.5602,334.6332,2401.0
2020-02-13 11:50:00,366.5,366.93,366.42,366.69,4438.0,334.5876,334.9802,334.5146,334.7611,4438.0
2020-02-13 11:55:00,366.79,366.87,366.65,366.83,2682.0,334.8524,334.9254,334.7245,334.8889,2682.0
2020-02-13 12:00:00,366.74,367.2,366.64,367.08,4382.0,334.8067,335.2267,334.7154,335.1171,4382.0
2020-02-13 12:05:00,367.02,367.38,367.02,367.38,705.0,335.0623,335.391,335.0623,335.391,705.0
2020-02-13 12:10:00,367.39,367.64,367.24,367.54,64777.0,335.4001,335.6283,335.2632,335.537,64777.0
2020-02-13 12:15:00,367.56,367.85,367.56,367.73,1056.0,335.5553,335.8201,335.5553,335.7105,1056.0
2020-02-13 12:20:00,367.55,368.16,367.42,368.16,5075.0,335.5462,336.1031,335.4275,336.1031,5075.0
2020-02-13 12:25:00,368.42,368.42,367.92,368.18,3145.0,336.3404,336.3404,335.884,336.1213,3145.0
2020-02-13 12:30:00,368.22,368.53,368.22,368.51,2373.0,336.1578,336.4408,336.1578,336.4226,2373.0
2020-02-13 12:35:00,368.4,368.49,368.34,368.45,1400.0,336.3222,336.4043,336.2674,336.3678,1400.0
2020-02-13 12:40:00,368.46,369.19,368.46,369.19,3031.0,336.3769,337.0434,336.3769,337.0434,3031.0
2020-02-13 12:45:00,369.09,369.16,368.95,369.08,1851.0,336.9521,337.016,336.8243,336.943,1851.0
2020-02-13 12:50:00,368.87,369.18,368.86,369.18,3555.0,336.7512,337.0342,336.7421,337.0342,3555.0
2020-02-13 12:55:00,369.2,369.24,368.85,368.85,1600.0,337.0525,337.089,336.733,336.733,1600.0
2020-02-13 13:00:00,368.82,368.82,368.01,368.01,3149.0,336.7056,336.7056,335.9661,335.9661,3149.0
2020-02-13 13:05:00,368.13,368.18,367.76,368.08,1800.0,336.0757,336.1213,335.7379,336.03,1800.0
2020-02-13 13:10:00,367.88,368.23,367.75,367.78,5028.0,335.8474,336.167,335.7288,335.7561,5028.0
2020-02-13 13:15:00,367.78,368.03,367.77,367.86,1941.0,335.7561,335.9844,335.747,335.8292,1941.0
2020-02-13 13:20:00,368.12,368.42,368.07,368.28,2128.0,336.0665,336.3404,336.0209,336.2126,2128.0
2020-02-13 13:25:00,367.84,368.42,367.84,368.33,55779.0,335.8109,336.3404,335.8109,336.2583,55779.0
2020-02-13 13:30:00,368.35,368.35,367.8,367.8,5136.0,336.2765,336.2765,335.7744,335.7744,5136.0
2020-02-13 13:35:00,367.94,368.39,367.81,368.21,4627.0,335.9022,336.313,335.7835,336.1487,4627.0
2020-02-13 13:40:00,368.22,369.09,368.22,368.95,3476.0,336.1578,336.9521,336.1578,336.8243,3476.0
2020-02-13 13:45:00,368.89,369.23,368.8,369.08,1620.0,336.7695,337.0799,336.6873,336.943,1620.0
2020-02-13 13:50:00,369.04,369.27,368.88,369.2,2079.0,336.9064,337.1164,336.7604,337.0525,2079.0
2020-02-13 13:55:00,369.24,369.68,369.21,369.6,3323.0,337.089,337.4907,337.0616,337.4177,3323.0
2020-02-13 14:00:00,369.55,370.13,369.52,369.99,4370.0,337.372,337.9015,337.3446,337.7737,4370.0
2020-02-13 14:05:00,369.99,370.11,369.79,369.79,3566.0,337.7737,337.8833,337.5911,337.5911,3566.0
2020-02-13 14:10:00,369.57,369.57,369.32,369.45,2165.0,337.3903,337.3903,337.1621,337.2807,2165.0
2020-02-13 14:15:00,369.4,369.82,369.4,369.78,3128.0,337.2351,337.6185,337.2351,337.582,3128.0
2020-02-13 14:20:00,369.78,369.79,369.51,369.56,1372.0,337.582,337.5911,337.3355,337.3812,1372.0
2020-02-13 14:25:00,369.55,369.68,369.2,369.52,2406.0,337.372,337.4907,337.0525,337.3446,2406.0
2020-02-13 14:30:00,369.59,370.02,369.41,370.02,5426.0,337.4085,337.8011,337.2442,337.8011,5426.0
2020-02-13 14:35:00,369.8,369.81,369.4,369.79,3301.0,337.6003,337.6094,337.2351,337.5911,3301.0
2020-02-13 14:40:00,369.79,369.92,369.63,369.79,1600.0,337.5911,337.7098,337.4451,337.5911,1600.0
2020-02-13 14:45:00,369.86,369.87,369.4,369.41,1805.0,337.655,337.6642,337.2351,337.2442,1805.0
2020-02-13 14:50:00,369.29,369.59,369.29,369.55,3549.0,337.1347,337.4085,337.1347,337.372,3549.0
2020-02-13 14:55:00,369.55,369.95,369.51,369.93,2174.0,337.372,337.7372,337.3355,337.7189,2174.0
2020-02-13 15:00:00,370.02,370.21,369.91,370.21,6796.0,337.8011,337.9746,337.7007,337.9746,6796.0
2020-02-13 15:05:00,370.21,370.33,370.06,370.2,4442.0,337.9746,338.0841,337.8376,337.9654,4442.0
2020-02-13 15:10:00,370.24,370.46,370.08,370.18,7933.0,338.0019,338.2028,337.8559,337.9472,7933.0
2020-02-13 15:15:00,370.18,370.47,370.11,370.16,3600.0,337.9472,338.2119,337.8833,337.9289,3600.0
2020-02-13 15:20:00,370.15,370.16,369.74,369.85,8798.0,337.9198,337.9289,337.5455,337.6459,8798.0
2020-02-13 15:25:00,369.97,369.97,369.53,369.67,8800.0,337.7555,337.7555,337.3538,337.4816,8800.0
2020-02-13 15:30:00,369.56,369.56,368.4,368.58,5834.0,337.3812,337.3812,336.3222,336.4865,5834.0
2020-02-13 15:35:00,368.57,368.59,368.09,368.14,5620.0,336.4774,336.4956,336.0392,336.0848,5620.0
2020-02-13 15:40:00,368.13,368.18,367.58,367.58,6505.0,336.0757,336.1213,335.5736,335.5736,6505.0
2020-02-13 15:45:00,367.61,368.05,367.57,368.03,13245.0,335.601,336.0026,335.5644,335.9844,13245.0
2020-02-13 15:50:00,367.99,368.27,367.55,367.72,17376.0,335.9479,336.2035,335.5462,335.7014,17376.0
2020-02-13 15:55:00,367.65,368.17,367.56,368.02,64352.0,335.6375,336.1122,335.5553,335.9753,64352.0
2020-02-14 09:30:00,368.82,370.39,368.82,369.84,12263.0,336.7056,338.1389,336.7056,337.6368,12263.0
2020-02-14 09:35:00,370.03,370.21,367.43,367.97,6310.0,337.8102,337.9746,335.4366,335.9296,6310.0
2020-02-14 09:40:00,367.58,369.29,367.58,368.56,2601.0,335.5736,337.1347,335.5736,336.4682,2601.0
2020-02-14 09:45:00,368.44,369.13,368.33,368.59,3490.0,336.3587,336.9886,336.2583,336.4956,3490.0
2020-02-14 09:50:00,368.41,368.41,367.48,367.48,2919.0,336.3313,336.3313,335.4823,335.4823,2919.0
2020-02-14 09:55:00,367.5,367.86,367.21,367.56,2142.0,335.5005,335.8292,335.2358,335.5553,2142.0
2020-02-14 10:00:00,367.57,367.67,367.15,367.19,21295.0,335.5644,335.6557,335.181,335.2175,21295.0
2020-02-14 10:05:00,367.38,367.64,367.2,367.54,1732.0,335.391,335.6283,335.2267,335.537,1732.0
2020-02-14 10:10:00,367.38,367.72,367.38,367.72,483.0,335.391,335.7014,335.391,335.7014,483.0
2020-02-14 10:15:00,367.99,367.99,367.76,367.76,495.0,335.9479,335.9479,335.7379,335.7379,495.0
2020-02-14 10:20:00,367.74,367.74,367.54,367.55,697.0,335.7196,335.7196,335.537,335.5462,697.0
2020-02-14 10:25:00,367.7,368.4,367.7,368.4,1500.0,335.6831,336.3222,335.6831,336.3222,1500.0
2020-02-14 10:30:00,368.69,369.27,368.68,369.18,1414.0,336.5869,337.1164,336.5778,337.0342,1414.0
2020-02-14 10:35:00,369.12,369.13,368.32,368.34,1230.0,336.9795,336.9886,336.2491,336.2674,1230.0
2020-02-14 10:40:00,368.61,368.88,368.61,368.88,1005.0,336.5139,336.7604,336.5139,336.7604,1005.0
2020-02-14 10:45:00,368.91,368.91,368.65,368.89,300.0,336.7878,336.7878,336.5504,336.7695,300.0
2020-02-14 10:50:00,368.88,369.05,368.78,368.84,2675.0,336.7604,336.9156,336.6691,336.7239,2675.0
2020-02-14 10:55:00,368.83,368.83,368.44,368.6,1100.0,336.7147,336.7147,336.3587,336.5047,1100.0
2020-02-14 11:00:00,368.44,368.45,367.53,367.81,4226.0,336.3587,336.3678,335.5279,335.7835,4226.0
2020-02-14 11:05:00,367.66,368.05,367.66,368.05,1718.0,335.6466,336.0026,335.6466,336.0026,1718.0
2020-02-14 11:10:00,368.22,368.39,367.9,367.9,1750.0,336.1578,336.313,335.8657,335.8657,1750.0
2020-02-14 11:15:00,368.04,368.05,367.86,367.86,1123.0,335.9935,336.0026,335.8292,335.8292,1123.0
2020-02-14 11:20:00,367.93,367.93,367.26,367.46,2668.0,335.8931,335.8931,335.2814,335.464,2668.0
2020-02-14 11:25:00,367.35,367.82,367.01,367.38,13890.0,335.3636,335.7927,335.0532,335.391,13890.0
2020-02-14 11:30:00,367.38,368.11,367.38,368.11,1720.0,335.391,336.0574,335.391,336.0574,1720.0
2020-02-14 11:35:00,368.04,368.5,367.93,368.22,1905.0,335.9935,336.4135,335.8931,336.1578,1905.0
2020-02-14 11:40:00,368.24,368.4,367.98,367.98,2400.0,336.1761,336.3222,335.9387,335.9387,2400.0
2020-02-14 11:45:00,367.84,367.84,367.44,367.52,2800.0,335.8109,335.8109,335.4458,335.5188,2800.0
2020-02-14 11:50:00,367.38,367.77,367.37,367.77,13821.0,335.391,335.747,335.3818,335.747,13821.0
2020-02-14 11:55:00,367.69,368.47,367.69,368.47,2415.0,335.674,336.3861,335.674,336.3861,2415.0
2020-02-14 12:00:00,368.5,368.61,368.38,368.46,1426.0,336.4135,336.5139,336.3039,336.3769,1426.0
2020-02-14 12:05:00,368.76,368.76,368.27,368.74,3029.0,336.6508,336.6508,336.2035,336.6326,3029.0
2020-02-14 12:10:00,368.8,369.0,368.73,368.75,1931.0,336.6873,336.8699,336.6234,336.6417,1931.0
2020-02-14 12:15:00,368.84,368.87,368.71,368.86,1708.0,336.7239,336.7512,336.6052,336.7421,1708.0
2020-02-14 12:20:00,368.73,368.78,368.49,368.77,1180.0,336.6234,336.6691,336.4043,336.6599,1180.0
2020-02-14 12:25:00,368.77,369.05,368.53,368.87,1943.0,336.6599,336.9156,336.4408,336.7512,1943.0
2020-02-14 12:30:00,368.87,369.03,368.34,368.8,3357.0,336.7512,336.8973,336.2674,336.6873,3357.0
2020-02-14 12:35:00,368.66,368.95,368.42,368.83,4654.0,336.5595,336.8243,336.3404,336.7147,4654.0
2020-02-14 12:40:00,368.87,368.97,368.52,368.75,3740.0,336.7512,336.8425,336.4317,336.6417,3740.0
2020-02-14 12:45:00,368.72,368.99,368.71,368.98,708.0,336.6143,336.8608,336.6052,336.8517,708.0
2020-02-14 12:50:00,368.94,368.94,368.74,368.75,895.0,336.8151,336.8151,336.6326,336.6417,895.0
2020-02-14 12:55:00,368.54,368.54,368.35,368.43,2800.0,336.45,336.45,336.2765,336.3496,2800.0
2020-02-14 13:00:00,368.5,368.81,368.49,368.62,5347.0,336.4135,336.6965,336.4043,336.523,5347.0
2020-02-14 13:05:00,368.66,368.96,368.66,368.92,1701.0,336.5595,336.8334,336.5595,336.7969,1701.0
2020-02-14 13:10:00,368.74,368.99,368.73,368.99,1175.0,336.6326,336.8608,336.6234,336.8608,1175.0
2020-02-14 13:15:00,368.91,368.91,368.56,368.56,1363.0,336.7878,336.7878,336.4682,336.4682,1363.0
2020-02-14 13:20:00,368.48,369.1,368.47,369.1,2998.0,336.3952,336.9612,336.3861,336.9612,2998.0
2020-02-14 13:25:00,369.12,369.35,369.12,369.12,1500.0,336.9795,337.1894,336.9795,336.9795,1500.0
2020-02-14 13:30:00,369.05,369.25,369.04,369.09,1070.0,336.9156,337.0982,336.9064,336.9521,1070.0
2020-02-14 13:35:00,369.33,370.35,369.33,370.2,13289.0,337.1712,338.1024,337.1712,337.9654,13289.0
2020-02-14 13:40:00,370.27,370.4,370.02,370.39,2500.0,338.0293,338.148,337.8011,338.1389,2500.0
2020-02-14 13:45:00,370.25,370.25,369.68,369.8,2900.0,338.0111,338.0111,337.4907,337.6003,2900.0
2020-02-14 13:50:00,369.91,369.91,369.53,369.68,900.0,337.7007,337.7007,337.3538,337.4907,900.0
2020-02-14 13:55:00,369.78,370.04,369.73,369.9,2995.0,337.582,337.8194,337.5364,337.6916,2995.0
2020-02-14 14:00:00,369.97,370.7,369.96,370.5,6096.0,337.7555,338.4219,337.7463,338.2393,6096.0
2020-02-14 14:05:00,370.47,370.95,370.15,370.95,14021.0,338.2119,338.6501,337.9198,338.6501,14021.0
2020-02-14 14:10:00,370.79,370.94,370.62,370.75,4499.0,338.5041,338.641,338.3489,338.4675,4499.0
2020-02-14 14:15:00,370.75,370.94,370.18,370.74,25794.0,338.4675,338.641,337.9472,338.4584,25794.0
2020-02-14 14:20:00,370.71,371.09,370.54,370.9,11099.0,338.431,338.7779,338.2758,338.6045,11099.0
2020-02-14 14:25:00,371.01,371.49,371.0,371.41,6198.0,338.7049,339.1431,338.6958,339.0701,6198.0
2020-02-14 14:30:00,371.26,371.27,370.94,371.07,3410.0,338.9331,338.9423,338.641,338.7597,3410.0
2020-02-14 14:35:00,371.3,371.64,371.3,371.4,2478.0,338.9696,339.28,338.9696,339.0609,2478.0
2020-02-14 14:40:00,371.53,371.53,371.24,371.25,1600.0,339.1796,339.1796,338.9149,338.924,1600.0
2020-02-14 14:45:00,371.21,371.21,370.72,371.12,3565.0,338.8875,338.8875,338.4402,338.8053,3565.0
2020-02-14 14:50:00,370.99,370.99,370.28,370.33,2368.0,338.6866,338.6866,338.0385,338.0841,2368.0
2020-02-14 14:55:00,370.35,370.89,370.25,370.78,11600.0,338.1024,338.5953,338.0111,338.4949,11600.0
2020-02-14 15:00:00,370.78,370.91,370.57,370.68,8455.0,338.4949,338.6136,338.3032,338.4036,8455.0
2020-02-14 15:05:00,370.81,371.31,370.64,371.14,14617.0,338.5223,338.9788,338.3671,338.8236,14617.0
2020-02-14 15:10:00,371.0,371.07,370.54,370.75,21406.0,338.6958,338.7597,338.2758,338.4675,21406.0
2020-02-14 15:15:00,370.61,370.61,370.34,370.44,2385.0,338.3397,338.3397,338.0932,338.1845,2385.0
2020-02-14 15:20:00,370.45,371.17,370.45,371.17,6642.0,338.1937,338.851,338.1937,338.851,6642.0
2020-02-14 15:25:00,371.39,371.4,371.03,371.03,2014.0,339.0518,339.0609,338.7232,338.7232,2014.0
2020-02-14 15:30:00,370.96,370.96,370.48,370.49,3120.0,338.6593,338.6593,338.221,338.2302,3120.0
2020-02-14 15:35:00,370.38,370.61,370.14,370.53,5054.0,338.1298,338.3397,337.9107,338.2667,5054.0
2020-02-14 15:40:00,370.42,370.82,370.34,370.65,3614.0,338.1663,338.5314,338.0932,338.3762,3614.0
2020-02-14 15:45:00,370.71,370.89,370.64,370.69,4878.0,338.431,338.5953,338.3671,338.4128,4878.0
2020-02-14 15:50:00,370.72,371.04,370.66,371.04,11388.0,338.4402,338.7323,338.3854,338.7323,11388.0
2020-02-14 15:55:00,370.92,370.93,370.42,370.93,26242.0,338.6227,338.6319,338.1663,338.6319,26242.0
2020-02-18 09:30:00,367.7,368.1,365.75,367.08,34771.0,335.6831,336.0483,333.9029,335.1171,34771.0
2020-02-18 09:35:00,367.58,368.98,367.0,368.6,6207.0,335.5736,336.8517,335.0441,336.5047,6207.0
2020-02-18 09:40:00,368.99,369.99,368.98,369.67,5068.0,336.8608,337.7737,336.8517,337.4816,5068.0
2020-02-18 09:45:00,369.75,370.31,369.75,370.16,3437.0,337.5546,338.0659,337.5546,337.9289,3437.0
2020-02-18 09:50:00,370.16,370.47,369.67,370.46,3698.0,337.9289,338.2119,337.4816,338.2028,3698.0
2020-02-18 09:55:00,370.48,371.11,370.22,371.11,2314.0,338.221,338.7962,337.9837,338.7962,2314.0
2020-02-18 10:00:00,371.12,371.33,370.61,370.89,4379.0,338.8053,338.997,338.3397,338.5953,4379.0
2020-02-18 10:05:00,370.88,371.49,370.88,371.49,6993.0,338.5862,339.1431,338.5862,339.1431,6993.0
2020-02-18 10:10:00,371.48,371.87,371.12,371.71,10778.0,339.134,339.49,338.8053,339.3439,10778.0
2020-02-18 10:15:00,371.71,371.84,371.18,371.4,6323.0,339.3439,339.4626,338.8601,339.0609,6323.0
2020-02-18 10:20:00,371.58,371.58,371.11,371.11,4462.0,339.2253,339.2253,338.7962,338.7962,4462.0
2020-02-18 10:25:00,371.3,371.33,370.36,370.47,7720.0,338.9696,338.997,338.1115,338.2119,7720.0
2020-02-18 10:30:00,370.51,371.18,370.23,370.23,3383.0,338.2484,338.8601,337.9928,337.9928,3383.0
2020-02-18 10:35:00,370.05,370.35,370.0,370.33,4653.0,337.8285,338.1024,337.7828,338.0841,4653.0
2020-02-18 10:40:00,370.03,370.33,370.0,370.25,3978.0,337.8102,338.0841,337.7828,338.0111,3978.0
2020-02-18 10:45:00,370.27,370.5,370.03,370.03,14465.0,338.0293,338.2393,337.8102,337.8102,14465.0
2020-02-18 10:50:00,370.11,370.74,370.03,370.74,3968.0,337.8833,338.4584,337.8102,338.4584,3968.0
2020-02-18 10:55:00,370.75,371.33,370.74,371.1,4319.0,338.4675,338.997,338.4584,338.7871,4319.0
2020-02-18 11:00:00,371.07,371.07,370.13,370.25,4211.0,338.7597,338.7597,337.9015,338.0111,4211.0
2020-02-18 11:05:00,370.41,370.41,369.56,369.59,12073.0,338.1571,338.1571,337.3812,337.4085,12073.0
2020-02-18 11:10:00,369.63,369.78,369.12,369.23,4600.0,337.4451,337.582,336.9795,337.0799,4600.0
2020-02-18 11:15:00,369.01,369.5,369.01,369.36,5409.0,336.879,337.3264,336.879,337.1986,5409.0
2020-02-18 11:20:00,369.45,370.0,369.38,370.0,11394.0,337.2807,337.7828,337.2168,337.7828,11394.0
2020-02-18 11:25:00,370.01,370.34,369.72,370.3,26801.0,337.792,338.0932,337.5272,338.0567,26801.0
2020-02-18 11:30:00,370.31,370.35,369.71,370.17,10001.0,338.0659,338.1024,337.5181,337.938,10001.0
2020-02-18 11:35:00,370.17,370.42,369.93,370.22,4825.0,337.938,338.1663,337.7189,337.9837,4825.0
2020-02-18 11:40:00,370.26,370.3,369.37,369.54,7001.0,338.0202,338.0567,337.2077,337.3629,7001.0
2020-02-18 11:45:00,369.54,369.54,369.15,369.35,3284.0,337.3629,337.3629,337.0069,337.1894,3284.0
2020-02-18 11:50:00,369.59,369.6,369.31,369.33,4000.0,337.4085,337.4177,337.1529,337.1712,4000.0
2020-02-18 11:55:00,369.37,369.41,369.17,369.21,3020.0,337.2077,337.2442,337.0251,337.0616,3020.0
2020-02-18 12:00:00,369.18,369.76,369.18,369.75,2808.0,337.0342,337.5637,337.0342,337.5546,2808.0
2020-02-18 12:05:00,369.61,370.04,369.61,370.0,1871.0,337.4268,337.8194,337.4268,337.7828,1871.0
2020-02-18 12:10:00,370.0,370.36,370.0,370.36,3842.0,337.7828,338.1115,337.7828,338.1115,3842.0
2020-02-18 12:15:00,370.37,370.87,370.37,370.78,7985.0,338.1206,338.5771,338.1206,338.4949,7985.0
2020-02-18 12:20:00,370.7,370.92,370.51,370.9,3313.0,338.4219,338.6227,338.2484,338.6045,3313.0
2020-02-18 12:25:00,370.9,371.11,370.56,370.71,3046.0,338.6045,338.7962,338.2941,338.431,3046.0
2020-02-18 12:30:00,370.65,370.84,370.56,370.84,4780.0,338.3762,338.5497,338.2941,338.5497,4780.0
2020-02-18 12:35:00,370.94,370.98,370.73,370.81,4359.0,338.641,338.6775,338.4493,338.5223,4359.0
2020-02-18 12:40:00,370.78,370.91,370.43,370.5,4566.0,338.4949,338.6136,338.1754,338.2393,4566.0
2020-02-18 12:45:00,370.49,370.49,369.81,370.04,1780.0,338.2302,338.2302,337.6094,337.8194,1780.0
2020-02-18 12:50:00,370.16,370.16,369.89,370.03,1920.0,337.9289,337.9289,337.6824,337.8102,1920.0
2020-02-18 12:55:00,370.11,370.22,369.92,370.13,2308.0,337.8833,337.9837,337.7098,337.9015,2308.0
2020-02-18 13:00:00,370.13,370.32,370.13,370.25,1929.0,337.9015,338.075,337.9015,338.0111,1929.0
2020-02-18 13:05:00,370.5,370.54,370.16,370.23,649.0,338.2393,338.2758,337.9289,337.9928,649.0
2020-02-18 13:10:00,370.12,370.3,370.12,370.22,4202.0,337.8924,338.0567,337.8924,337.9837,4202.0
2020-02-18 13:15:00,370.06,370.29,369.96,370.26,6847.0,337.8376,338.0476,337.7463,338.0202,6847.0
2020-02-18 13:20:00,370.12,370.23,369.89,369.94,6401.0,337.8924,337.9928,337.6824,337.7281,6401.0
2020-02-18 13:25:00,370.06,370.36,369.96,370.25,5584.0,337.8376,338.1115,337.7463,338.0111,5584.0
2020-02-18 13:30:00,370.21,370.26,370.18,370.22,800.0,337.9746,338.0202,337.9472,337.9837,800.0
2020-02-18 13:35:00,370.13,370.32,369.98,370.28,2869.0,337.9015,338.075,337.7646,338.0385,2869.0
2020-02-18 13:40:00,370.28,370.28,370.06,370.13,2706.0,338.0385,338.0385,337.8376,337.9015,2706.0
2020-02-18 13:45:00,370.09,370.33,370.07,370.33,3654.0,337.865,338.0841,337.8467,338.0841,3654.0
2020-02-18 13:50:00,370.34,370.5,370.21,370.46,962.0,338.0932,338.2393,337.9746,338.2028,962.0
2020-02-18 13:55:00,370.67,370.76,370.47,370.47,1537.0,338.3945,338.4767,338.2119,338.2119,1537.0
2020-02-18 14:00:00,370.65,370.93,370.48,370.88,3457.0,338.3762,338.6319,338.221,338.5862,3457.0
2020-02-18 14:05:00,370.88,370.99,370.63,370.94,4083.0,338.5862,338.6866,338.358,338.641,4083.0
2020-02-18 14:10:00,371.11,371.11,370.79,370.86,2320.0,338.7962,338.7962,338.5041,338.568,2320.0
2020-02-18 14:15:00,370.85,371.49,370.85,371.09,5953.0,338.5588,339.1431,338.5588,338.7779,5953.0
2020-02-18 14:20:00,371.32,371.32,371.06,371.21,1100.0,338.9879,338.9879,338.7505,338.8875,1100.0
2020-02-18 14:25:00,371.3,371.85,371.25,371.48,6821.0,338.9696,339.4718,338.924,339.134,6821.0
2020-02-18 14:30:00,371.36,371.36,371.15,371.19,1900.0,339.0244,339.0244,338.8327,338.8692,1900.0
2020-02-18 14:35:00,371.04,371.2,370.78,371.2,1351.0,338.7323,338.8784,338.4949,338.8784,1351.0
2020-02-18 14:40:00,371.11,371.18,371.05,371.09,1300.0,338.7962,338.8601,338.7414,338.7779,1300.0
2020-02-18 14:45:00,371.16,371.65,371.16,371.41,3195.0,338.8418,339.2892,338.8418,339.0701,3195.0
2020-02-18 14:50:00,371.47,371.75,371.39,371.51,10138.0,339.1248,339.3805,339.0518,339.1614,10138.0
2020-02-18 14:55:00,371.47,371.53,371.38,371.39,3500.0,339.1248,339.1796,339.0427,339.0518,3500.0
2020-02-18 15:00:00,371.39,371.39,370.97,371.16,2706.0,339.0518,339.0518,338.6684,338.8418,2706.0
2020-02-18 15:05:00,371.14,371.23,370.96,371.06,5095.0,338.8236,338.9057,338.6593,338.7505,5095.0
2020-02-18 15:10:00,371.0,371.34,371.0,371.29,3792.0,338.6958,339.0062,338.6958,338.9605,3792.0
2020-02-18 15:15:00,371.45,371.45,370.92,370.99,3554.0,339.1066,339.1066,338.6227,338.6866,3554.0
2020-02-18 15:20:00,370.94,371.09,370.91,371.09,6795.0,338.641,338.7779,338.6136,338.7779,6795.0
2020-02-18 15:25:00,371.09,371.1,370.92,370.99,5892.0,338.7779,338.7871,338.6227,338.6866,5892.0
2020-02-18 15:30:00,370.92,371.24,370.9,371.24,16812.0,338.6227,338.9149,338.6045,338.9149,16812.0
2020-02-18 15:35:00,371.26,371.43,371.15,371.38,9844.0,338.9331,339.0883,338.8327,339.0427,9844.0
2020-02-18 15:40:00,371.41,372.05,371.36,371.84,9620.0,339.0701,339.6543,339.0244,339.4626,9620.0
2020-02-18 15:45:00,371.87,372.06,371.69,371.96,29432.0,339.49,339.6635,339.3257,339.5722,29432.0
2020-02-18 15:50:00,371.97,372.21,371.96,372.15,15866.0,339.5813,339.8004,339.5722,339.7456,15866.0
2020-02-18 15:55:00,372.12,372.64,372.0,372.31,42431.0,339.7182,340.193,339.6087,339.8917,42431.0
2020-02-19 09:30:00,373.22,374.39,372.77,373.11,16914.0,340.7225,341.7906,340.3117,340.622,16914.0
2020-02-19 09:35:00,373.02,373.43,372.36,372.68,15143.0,340.5399,340.9142,339.9374,340.2295,15143.0
2020-02-19 09:40:00,372.68,372.68,371.75,371.81,14158.0,340.2295,340.2295,339.3805,339.4352,14158.0
2020-02-19 09:45:00,372.18,372.18,370.82,370.82,2627.0,339.773,339.773,338.5314,338.5314,2627.0
2020-02-19 09:50:00,371.03,371.06,370.49,370.49,600.0,338.7232,338.7505,338.2302,338.2302,600.0
2020-02-19 09:55:00,370.4,370.84,369.75,370.46,2933.0,338.148,338.5497,337.5546,338.2028,2933.0
2020-02-19 10:00:00,370.25,370.25,369.96,370.03,2442.0,338.0111,338.0111,337.7463,337.8102,2442.0
2020-02-19 10:05:00,370.25,370.26,369.47,369.73,9196.0,338.0111,338.0202,337.299,337.5364,9196.0
2020-02-19 10:10:00,369.6,369.6,369.17,369.17,3357.0,337.4177,337.4177,337.0251,337.0251,3357.0
2020-02-19 10:15:00,369.37,369.43,369.0,369.19,2040.0,337.2077,337.2625,336.8699,337.0434,2040.0
2020-02-19 10:20:00,369.16,369.4,369.01,369.27,2410.0,337.016,337.2351,336.879,337.1164,2410.0
2020-02-19 10:25:00,369.43,369.48,368.79,368.91,7013.0,337.2625,337.3081,336.6782,336.7878,7013.0
2020-02-19 10:30:00,368.93,369.56,368.92,369.56,2715.0,336.806,337.3812,336.7969,337.3812,2715.0
2020-02-19 10:35:00,369.28,369.33,369.28,369.33,545.0,337.1255,337.1712,337.1255,337.1712,545.0
2020-02-19 10:40:00,369.33,369.6,369.33,369.6,2155.0,337.1712,337.4177,337.1712,337.4177,2155.0
2020-02-19 10:45:00,369.59,369.75,369.55,369.74,1205.0,337.4085,337.5546,337.372,337.5455,1205.0
2020-02-19 10:50:00,369.74,369.77,369.54,369.69,4261.0,337.5455,337.5729,337.3629,337.4998,4261.0
2020-02-19 10:55:00,369.69,370.36,369.5,369.94,5964.0,337.4998,338.1115,337.3264,337.7281,5964.0
2020-02-19 11:00:00,369.86,369.96,369.65,369.88,3128.0,337.655,337.7463,337.4633,337.6733,3128.0
2020-02-19 11:05:00,370.0,370.01,369.82,369.86,1993.0,337.7828,337.792,337.6185,337.655,1993.0
2020-02-19 11:10:00,369.87,370.56,369.86,370.56,4901.0,337.6642,338.2941,337.655,338.2941,4901.0
2020-02-19 11:15:00,370.47,370.78,370.47,370.51,2782.0,338.2119,338.4949,338.2119,338.2484,2782.0
2020-02-19 11:20:00,370.46,370.76,370.22,370.22,1505.0,338.2028,338.4767,337.9837,337.9837,1505.0
2020-02-19 11:25:00,370.12,370.4,370.07,370.14,3480.0,337.8924,338.148,337.8467,337.9107,3480.0
2020-02-19 11:30:00,370.27,370.67,370.24,370.6,4802.0,338.0293,338.3945,338.0019,338.3306,4802.0
2020-02-19 11:35:00,370.79,371.06,370.53,370.54,3878.0,338.5041,338.7505,338.2667,338.2758,3878.0
2020-02-19 11:40:00,370.65,370.65,370.31,370.33,2500.0,338.3762,338.3762,338.0659,338.0841,2500.0
2020-02-19 11:45:00,370.42,370.6,370.08,370.28,6512.0,338.1663,338.3306,337.8559,338.0385,6512.0
2020-02-19 11:50:00,370.21,370.3,369.96,370.12,12466.0,337.9746,338.0567,337.7463,337.8924,12466.0
2020-02-19 11:55:00,370.01,370.01,369.15,369.34,3874.0,337.792,337.792,337.0069,337.1803,3874.0
2020-02-19 12:00:00,369.46,369.66,369.15,369.66,14697.0,337.2899,337.4724,337.0069,337.4724,14697.0
2020-02-19 12:05:00,369.66,370.07,369.64,370.07,5833.0,337.4724,337.8467,337.4542,337.8467,5833.0
2020-02-19 12:10:00,370.08,370.4,369.94,370.4,8020.0,337.8559,338.148,337.7281,338.148,8020.0
2020-02-19 12:15:00,370.27,370.27,369.92,369.93,6927.0,338.0293,338.0293,337.7098,337.7189,6927.0
2020-02-19 12:20:00,369.93,370.1,369.67,370.03,4570.0,337.7189,337.8741,337.4816,337.8102,4570.0
2020-02-19 12:25:00,369.98,369.98,369.57,369.67,1626.0,337.7646,337.7646,337.3903,337.4816,1626.0
2020-02-19 12:30:00,369.53,370.23,369.5,370.23,2351.0,337.3538,337.9928,337.3264,337.9928,2351.0
2020-02-19 12:35:00,370.13,370.48,370.13,370.2,1430.0,337.9015,338.221,337.9015,337.9654,1430.0
2020-02-19 12:40:00,370.21,370.27,370.07,370.18,2796.0,337.9746,338.0293,337.8467,337.9472,2796.0
2020-02-19 12:45:00,370.4,370.52,370.29,370.29,2702.0,338.148,338.2576,338.0476,338.0476,2702.0
2020-02-19 12:50:00,370.47,370.74,370.39,370.6,5766.0,338.2119,338.4584,338.1389,338.3306,5766.0
2020-02-19 12:55:00,370.45,370.71,370.36,370.55,4171.0,338.1937,338.431,338.1115,338.285,4171.0
2020-02-19 13:00:00,370.68,370.99,370.62,370.99,4743.0,338.4036,338.6866,338.3489,338.6866,4743.0
2020-02-19 13:05:00,370.93,371.25,370.83,370.83,2900.0,338.6319,338.924,338.5406,338.5406,2900.0
2020-02-19 13:10:00,370.87,371.02,370.38,370.38,3250.0,338.5771,338.714,338.1298,338.1298,3250.0
2020-02-19 13:15:00,370.52,370.75,370.34,370.64,3412.0,338.2576,338.4675,338.0932,338.3671,3412.0
2020-02-19 13:20:00,370.62,370.68,369.79,370.01,5346.0,338.3489,338.4036,337.5911,337.792,5346.0
2020-02-19 13:25:00,370.19,370.43,370.02,370.22,3900.0,337.9563,338.1754,337.8011,337.9837,3900.0
2020-02-19 13:30:00,370.34,370.54,370.28,370.28,2511.0,338.0932,338.2758,338.0385,338.0385,2511.0
2020-02-19 13:35:00,370.29,370.32,370.05,370.32,3310.0,338.0476,338.075,337.8285,338.075,3310.0
2020-02-19 13:40:00,370.35,370.6,370.2,370.42,3392.0,338.1024,338.3306,337.9654,338.1663,3392.0
2020-02-19 13:45:00,370.48,370.5,370.24,370.27,1860.0,338.221,338.2393,338.0019,338.0293,1860.0
2020-02-19 13:50:00,370.06,370.27,369.79,369.99,2549.0,337.8376,338.0293,337.5911,337.7737,2549.0
2020-02-19 13:55:00,369.88,369.93,369.45,369.45,2100.0,337.6733,337.7189,337.2807,337.2807,2100.0
2020-02-19 14:00:00,369.5,369.52,369.22,369.4,2915.0,337.3264,337.3446,337.0708,337.2351,2915.0
2020-02-19 14:05:00,369.4,369.52,369.22,369.28,4493.0,337.2351,337.3446,337.0708,337.1255,4493.0
2020-02-19 14:10:00,369.13,369.37,369.13,369.37,2192.0,336.9886,337.2077,336.9886,337.2077,2192.0
2020-02-19 14:15:00,369.26,369.3,369.04,369.17,3400.0,337.1073,337.1438,336.9064,337.0251,3400.0
2020-02-19 14:20:00,369.12,369.21,368.93,368.93,2787.0,336.9795,337.0616,336.806,336.806,2787.0
2020-02-19 14:25:00,368.94,369.15,368.88,369.04,4410.0,336.8151,337.0069,336.7604,336.9064,4410.0
2020-02-19 14:30:00,368.89,368.96,368.7,368.81,3309.0,336.7695,336.8334,336.596,336.6965,3309.0
2020-02-19 14:35:00,368.68,369.14,368.62,369.06,6932.0,336.5778,336.9977,336.523,336.9247,6932.0
2020-02-19 14:40:00,369.04,369.04,368.7,368.86,1679.0,336.9064,336.9064,336.596,336.7421,1679.0
2020-02-19 14:45:00,368.89,369.36,368.85,369.21,2941.0,336.7695,337.1986,336.733,337.0616,2941.0
2020-02-19 14:50:00,369.21,369.26,368.73,368.86,9262.0,337.0616,337.1073,336.6234,336.7421,9262.0
2020-02-19 14:55:00,368.84,368.84,368.3,368.3,2164.0,336.7239,336.7239,336.2309,336.2309,2164.0
2020-02-19 15:00:00,368.2,368.3,367.84,367.84,7552.0,336.1396,336.2309,335.8109,335.8109,7552.0
2020-02-19 15:05:00,367.83,367.85,367.5,367.5,5424.0,335.8018,335.8201,335.5005,335.5005,5424.0
2020-02-19 15:10:00,367.6,367.87,367.6,367.82,6229.0,335.5918,335.8383,335.5918,335.7927,6229.0
2020-02-19 15:15:00,367.9,368.21,367.9,368.11,5218.0,335.8657,336.1487,335.8657,336.0574,5218.0
2020-02-19 15:20:00,368.1,368.37,367.8,367.8,6160.0,336.0483,336.2948,335.7744,335.7744,6160.0
2020-02-19 15:25:00,367.83,367.83,367.65,367.75,4968.0,335.8018,335.8018,335.6375,335.7288,4968.0
2020-02-19 15:30:00,367.75,368.1,367.7,367.92,4332.0,335.7288,336.0483,335.6831,335.884,4332.0
2020-02-19 15:35:00,367.86,367.87,367.21,367.22,10597.0,335.8292,335.8383,335.2358,335.2449,10597.0
2020-02-19 15:40:00,367.2,367.2,366.65,366.9,6173.0,335.2267,335.2267,334.7245,334.9528,6173.0
2020-02-19 15:45:00,366.95,367.1,366.76,366.95,6459.0,334.9984,335.1354,334.825,334.9984,6459.0
2020-02-19 15:50:00,366.93,366.94,365.96,366.2,23268.0,334.9802,334.9893,334.0946,334.3137,23268.0
2020-02-19 15:55:00,366.18,366.37,365.96,366.08,38838.0,334.2955,334.4689,334.0946,334.2042,38838.0
2020-02-20 09:30:00,365.28,366.97,365.24,366.8,25254.0,333.4738,335.0167,333.4373,334.8615,25254.0
2020-02-20 09:35:00,366.76,367.51,366.01,366.01,17733.0,334.825,335.5097,334.1403,334.1403,17733.0
2020-02-20 09:40:00,366.64,367.53,366.64,366.94,1817.0,334.7154,335.5279,334.7154,334.9893,1817.0
2020-02-20 09:45:00,366.94,366.98,366.25,366.27,3700.0,334.9893,335.0258,334.3594,334.3776,3700.0
2020-02-20 09:50:00,366.31,366.66,366.3,366.39,1000.0,334.4141,334.7337,334.405,334.4872,1000.0
2020-02-20 09:55:00,366.53,366.6,366.16,366.37,7400.0,334.615,334.6789,334.2772,334.4689,7400.0
2020-02-20 10:00:00,366.37,367.3,366.22,367.3,3309.0,334.4689,335.3179,334.332,335.3179,3309.0
2020-02-20 10:05:00,367.07,367.08,366.72,367.08,1472.0,335.108,335.1171,334.7884,335.1171,1472.0
2020-02-20 10:10:00,367.35,367.62,367.22,367.62,1400.0,335.3636,335.6101,335.2449,335.6101,1400.0
2020-02-20 10:15:00,367.36,367.49,367.01,367.34,2263.0,335.3727,335.4914,335.0532,335.3545,2263.0
2020-02-20 10:20:00,367.43,367.43,366.91,367.17,4000.0,335.4366,335.4366,334.9619,335.1993,4000.0
2020-02-20 10:25:00,366.92,367.45,366.44,367.1,4797.0,334.971,335.4549,334.5328,335.1354,4797.0
2020-02-20 10:30:00,367.13,367.18,366.98,367.15,1660.0,335.1627,335.2084,335.0258,335.181,1660.0
2020-02-20 10:35:00,366.99,366.99,366.48,366.79,1230.0,335.0349,335.0349,334.5693,334.8524,1230.0
2020-02-20 10:40:00,366.9,366.9,366.4,366.82,2318.0,334.9528,334.9528,334.4963,334.8797,2318.0
2020-02-20 10:45:00,366.67,366.82,366.0,366.06,7150.0,334.7428,334.8797,334.1311,334.1859,7150.0
2020-02-20 10:50:00,366.0,366.06,365.51,365.53,5967.0,334.1311,334.1859,333.6838,333.7021,5967.0
2020-02-20 10:55:00,365.68,365.68,365.43,365.51,1979.0,333.839,333.839,333.6108,333.6838,1979.0
2020-02-20 11:00:00,365.31,365.39,364.41,364.56,9309.0,333.5012,333.5743,332.6796,332.8165,9309.0
2020-02-20 11:05:00,364.42,364.42,363.93,363.96,4811.0,332.6887,332.6887,332.2414,332.2688,4811.0
2020-02-20 11:10:00,364.04,364.12,363.25,363.49,5051.0,332.3418,332.4148,331.6206,331.8397,5051.0
2020-02-20 11:15:00,363.26,363.26,362.64,362.94,3978.0,331.6297,331.6297,331.0637,331.3376,3978.0
2020-02-20 11:20:00,362.94,363.53,362.94,362.97,2190.0,331.3376,331.8762,331.3376,331.365,2190.0
2020-02-20 11:25:00,362.91,363.03,362.51,362.51,4897.0,331.3102,331.4197,330.945,330.945,4897.0
2020-02-20 11:30:00,362.56,362.8,360.53,360.9,6436.0,330.9907,331.2098,329.1374,329.4752,6436.0
2020-02-20 11:35:00,360.82,361.98,360.64,361.75,3542.0,329.4022,330.4612,329.2379,330.2512,3542.0
2020-02-20 11:40:00,361.99,362.86,361.99,362.81,8603.0,330.4703,331.2645,330.4703,331.2189,8603.0
2020-02-20 11:45:00,362.81,362.95,361.82,362.31,8412.0,331.2189,331.3467,330.3151,330.7624,8412.0
2020-02-20 11:50:00,362.41,363.76,362.41,363.59,3150.0,330.8537,332.0862,330.8537,331.931,3150.0
2020-02-20 11:55:00,363.47,363.59,362.37,362.38,6936.0,331.8214,331.931,330.8172,330.8263,6936.0
2020-02-20 12:00:00,362.8,362.94,362.32,362.43,5305.0,331.2098,331.3376,330.7716,330.872,5305.0
2020-02-20 12:05:00,362.44,362.65,361.89,361.9,3503.0,330.8811,331.0728,330.379,330.3881,3503.0
2020-02-20 12:10:00,361.96,362.87,361.96,362.87,3364.0,330.4429,331.2737,330.4429,331.2737,3364.0
2020-02-20 12:15:00,362.67,362.71,362.34,362.57,3410.0,331.0911,331.1276,330.7898,330.9998,3410.0
2020-02-20 12:20:00,362.53,362.53,361.94,362.2,4373.0,330.9633,330.9633,330.4247,330.662,4373.0
2020-02-20 12:25:00,362.27,362.3,361.7,361.99,11701.0,330.7259,330.7533,330.2056,330.4703,11701.0
2020-02-20 12:30:00,362.13,362.28,361.97,362.28,4093.0,330.5981,330.7351,330.452,330.7351,4093.0
2020-02-20 12:35:00,362.25,362.5,362.11,362.25,3101.0,330.7077,330.9359,330.5799,330.7077,3101.0
2020-02-20 12:40:00,362.32,362.35,362.03,362.2,3474.0,330.7716,330.799,330.5068,330.662,3474.0
2020-02-20 12:45:00,362.09,362.17,361.95,362.13,1374.0,330.5616,330.6346,330.4338,330.5981,1374.0
2020-02-20 12:50:00,362.32,362.5,362.21,362.5,2758.0,330.7716,330.9359,330.6711,330.9359,2758.0
2020-02-20 12:55:00,362.53,362.94,362.53,362.74,2508.0,330.9633,331.3376,330.9633,331.155,2508.0
2020-02-20 13:00:00,362.47,362.81,362.46,362.7,1700.0,330.9085,331.2189,330.8994,331.1185,1700.0
2020-02-20 13:05:00,362.92,363.54,362.92,363.26,2248.0,331.3193,331.8853,331.3193,331.6297,2248.0
2020-02-20 13:10:00,363.18,363.84,363.18,363.84,2133.0,331.5567,332.1592,331.5567,332.1592,2133.0
2020-02-20 13:15:00,363.85,364.0,363.38,363.38,3918.0,332.1683,332.3053,331.7393,331.7393,3918.0
2020-02-20 13:20:00,363.49,363.49,363.02,363.1,2300.0,331.8397,331.8397,331.4106,331.4837,2300.0
2020-02-20 13:25:00,363.12,363.41,362.96,363.37,2205.0,331.5019,331.7667,331.3558,331.7301,2205.0
2020-02-20 13:30:00,363.47,363.66,363.46,363.66,1262.0,331.8214,331.9949,331.8123,331.9949,1262.0
2020-02-20 13:35:00,363.69,363.7,363.19,363.34,625.0,332.0223,332.0314,331.5658,331.7028,625.0
2020-02-20 13:40:00,363.11,363.11,362.83,362.83,3833.0,331.4928,331.4928,331.2372,331.2372,3833.0
2020-02-20 13:45:00,362.81,363.13,362.76,362.95,2974.0,331.2189,331.511,331.1733,331.3467,2974.0
2020-02-20 13:50:00,363.13,363.13,362.81,362.81,1363.0,331.511,331.511,331.2189,331.2189,1363.0
2020-02-20 13:55:00,362.95,362.95,362.81,362.82,1385.0,331.3467,331.3467,331.2189,331.228,1385.0
2020-02-20 14:00:00,362.85,363.12,362.85,362.93,3545.0,331.2554,331.5019,331.2554,331.3285,3545.0
2020-02-20 14:05:00,363.11,363.2,362.71,362.71,5428.0,331.4928,331.5749,331.1276,331.1276,5428.0
2020-02-20 14:10:00,362.81,362.98,362.56,362.63,5221.0,331.2189,331.3741,330.9907,331.0546,5221.0
2020-02-20 14:15:00,362.73,362.81,362.55,362.71,7385.0,331.1459,331.2189,330.9815,331.1276,7385.0
2020-02-20 14:20:00,362.77,362.78,362.23,362.36,1800.0,331.1824,331.1915,330.6894,330.8081,1800.0
2020-02-20 14:25:00,362.37,362.37,362.03,362.03,900.0,330.8172,330.8172,330.5068,330.5068,900.0
2020-02-20 14:30:00,362.16,362.52,362.06,362.37,2726.0,330.6255,330.9542,330.5342,330.8172,2726.0
2020-02-20 14:35:00,362.38,362.39,362.05,362.09,4314.0,330.8263,330.8355,330.5251,330.5616,4314.0
2020-02-20 14:40:00,362.21,362.28,361.52,361.64,10999.0,330.6711,330.7351,330.0412,330.1508,10999.0
2020-02-20 14:45:00,361.51,361.63,361.23,361.29,3240.0,330.0321,330.1416,329.7765,329.8313,3240.0
2020-02-20 14:50:00,361.33,361.38,361.1,361.3,3022.0,329.8678,329.9134,329.6578,329.8404,3022.0
2020-02-20 14:55:00,361.19,361.42,361.19,361.3,1610.0,329.74,329.9499,329.74,329.8404,1610.0
2020-02-20 15:00:00,361.27,361.54,361.12,361.51,1556.0,329.813,330.0595,329.6761,330.0321,1556.0
2020-02-20 15:05:00,361.56,361.89,361.52,361.6,6370.0,330.0777,330.379,330.0412,330.1143,6370.0
2020-02-20 15:10:00,361.56,361.56,361.2,361.37,4291.0,330.0777,330.0777,329.7491,329.9043,4291.0
2020-02-20 15:15:00,361.36,361.89,361.35,361.85,5526.0,329.8952,330.379,329.886,330.3425,5526.0
2020-02-20 15:20:00,361.85,362.27,361.85,362.25,4898.0,330.3425,330.7259,330.3425,330.7077,4898.0
2020-02-20 15:25:00,362.35,362.37,362.26,362.26,2399.0,330.799,330.8172,330.7168,330.7168,2399.0
2020-02-20 15:30:00,362.41,362.5,362.26,362.35,6936.0,330.8537,330.9359,330.7168,330.799,6936.0
2020-02-20 15:35:00,362.35,362.35,361.83,361.9,6604.0,330.799,330.799,330.3242,330.3881,6604.0
2020-02-20 15:40:00,361.92,362.83,361.91,362.73,4408.0,330.4064,331.2372,330.3973,331.1459,4408.0
2020-02-20 15:45:00,362.74,362.78,362.38,362.53,9188.0,331.155,331.1915,330.8263,330.9633,9188.0
2020-02-20 15:50:00,362.56,362.68,362.38,362.54,16300.0,330.9907,331.1002,330.8263,330.9724,16300.0
2020-02-20 15:55:00,362.59,363.54,362.59,363.26,30869.0,331.0181,331.8853,331.0181,331.6297,30869.0
2020-02-21 09:30:00,360.66,361.11,360.16,360.57,64798.0,330.4468,330.8591,329.9887,330.3644,64798.0
2020-02-21 09:35:00,359.22,359.88,359.22,359.43,4791.0,329.1274,329.7322,329.1274,329.3199,4791.0
2020-02-21 09:40:00,359.5,359.68,358.38,359.45,6484.0,329.384,329.5489,328.3578,329.3382,6484.0
2020-02-21 09:45:00,359.43,359.51,358.41,358.41,3575.0,329.3199,329.3932,328.3853,328.3853,3575.0
2020-02-21 09:50:00,358.11,359.1,358.03,359.07,14319.0,328.1104,329.0175,328.0371,328.99,14319.0
2020-02-21 09:55:00,359.03,360.41,358.69,360.24,13653.0,328.9534,330.2178,328.6418,330.062,13653.0
2020-02-21 10:00:00,360.54,360.55,359.78,360.24,3371.0,330.3369,330.346,329.6405,330.062,3371.0
2020-02-21 10:05:00,360.33,361.04,360.33,360.95,7681.0,330.1445,330.795,330.1445,330.7125,7681.0
2020-02-21 10:10:00,360.92,361.41,359.99,361.16,5302.0,330.685,331.134,329.8329,330.9049,5302.0
2020-02-21 10:15:00,361.17,361.49,360.71,360.99,3860.0,330.9141,331.2073,330.4926,330.7492,3860.0
2020-02-21 10:20:00,361.1,361.44,360.85,361.17,5214.0,330.85,331.1615,330.6209,330.9141,5214.0
2020-02-21 10:25:00,360.8,361.35,360.17,361.35,2800.0,330.5751,331.079,329.9979,331.079,2800.0
2020-02-21 10:30:00,361.39,361.9,361.39,361.56,1804.0,331.1157,331.5829,331.1157,331.2714,1804.0
2020-02-21 10:35:00,361.54,362.13,361.45,362.03,2538.0,331.2531,331.7937,331.1706,331.702,2538.0
2020-02-21 10:40:00,361.94,362.04,361.38,361.84,5773.0,331.6196,331.7112,331.1065,331.528,5773.0
2020-02-21 10:45:00,362.07,363.0,361.89,362.75,10271.0,331.7387,332.5908,331.5738,332.3617,10271.0
2020-02-21 10:50:00,362.75,363.83,362.6,363.75,7277.0,332.3617,333.3513,332.2243,333.278,7277.0
2020-02-21 10:55:00,363.81,364.25,363.64,364.15,4336.0,333.3329,333.7361,333.1772,333.6444,4336.0
2020-02-21 11:00:00,364.06,365.16,363.89,365.16,12647.0,333.562,334.5698,333.4062,334.5698,12647.0
2020-02-21 11:05:00,365.02,365.02,364.04,364.21,7313.0,334.4416,334.4416,333.5437,333.6994,7313.0
2020-02-21 11:10:00,364.21,364.28,363.42,363.91,5950.0,333.6994,333.7636,332.9756,333.4246,5950.0
2020-02-21 11:15:00,364.04,364.08,363.26,363.42,8003.0,333.5437,333.5803,332.829,332.9756,8003.0
2020-02-21 11:20:00,363.26,363.36,362.5,362.65,7150.0,332.829,332.9206,332.1327,332.2701,7150.0
2020-02-21 11:25:00,362.75,363.38,362.64,362.96,11972.0,332.3617,332.939,332.2609,332.5541,11972.0
2020-02-21 11:30:00,362.96,363.31,362.95,363.21,3099.0,332.5541,332.8748,332.545,332.7832,3099.0
2020-02-21 11:35:00,363.13,363.29,362.86,363.04,7840.0,332.7099,332.8565,332.4625,332.6274,7840.0
2020-02-21 11:40:00,363.19,363.42,363.04,363.26,5821.0,332.7649,332.9756,332.6274,332.829,5821.0
2020-02-21 11:45:00,363.23,363.27,362.75,363.21,7974.0,332.8015,332.8382,332.3617,332.7832,7974.0
2020-02-21 11:50:00,363.24,363.88,363.24,363.88,7057.0,332.8107,333.3971,332.8107,333.3971,7057.0
2020-02-21 11:55:00,363.92,363.94,363.54,363.61,9894.0,333.4337,333.452,333.0855,333.1497,9894.0
2020-02-21 12:00:00,363.56,363.69,363.14,363.69,2500.0,333.1039,333.223,332.7191,333.223,2500.0
2020-02-21 12:05:00,363.71,363.9,363.61,363.61,2118.0,333.2413,333.4154,333.1497,333.1497,2118.0
2020-02-21 12:10:00,363.58,364.09,363.58,364.01,5150.0,333.1222,333.5895,333.1222,333.5162,5150.0
2020-02-21 12:15:00,363.99,364.08,363.92,363.97,3718.0,333.4979,333.5803,333.4337,333.4795,3718.0
2020-02-21 12:20:00,364.08,364.25,363.99,364.21,7344.0,333.5803,333.7361,333.4979,333.6994,7344.0
2020-02-21 12:25:00,364.13,364.28,364.03,364.26,4964.0,333.6261,333.7636,333.5345,333.7452,4964.0
2020-02-21 12:30:00,364.34,364.94,364.34,364.7,4919.0,333.8185,334.3683,333.8185,334.1484,4919.0
2020-02-21 12:35:00,364.75,364.79,364.69,364.69,1308.0,334.1942,334.2308,334.1392,334.1392,1308.0
2020-02-21 12:40:00,364.79,364.9,364.6,364.69,5117.0,334.2308,334.3316,334.0568,334.1392,5117.0
2020-02-21 12:45:00,364.53,364.78,364.53,364.68,2900.0,333.9926,334.2217,333.9926,334.13,2900.0
2020-02-21 12:50:00,364.77,364.9,364.73,364.9,3784.0,334.2125,334.3316,334.1759,334.3316,3784.0
2020-02-21 12:55:00,364.9,364.97,364.79,364.95,1313.0,334.3316,334.3958,334.2308,334.3774,1313.0
2020-02-21 13:00:00,364.93,364.94,364.26,364.38,4285.0,334.3591,334.3683,333.7452,333.8552,4285.0
2020-02-21 13:05:00,364.3,364.34,363.79,363.79,5050.0,333.7819,333.8185,333.3146,333.3146,5050.0
2020-02-21 13:10:00,363.9,364.25,363.69,364.16,14998.0,333.4154,333.7361,333.223,333.6536,14998.0
2020-02-21 13:15:00,364.16,364.25,363.99,364.01,1811.0,333.6536,333.7361,333.4979,333.5162,1811.0
2020-02-21 13:20:00,363.99,364.07,363.43,363.7,2524.0,333.4979,333.5711,332.9848,333.2321,2524.0
2020-02-21 13:25:00,363.63,363.99,363.63,363.84,1361.0,333.168,333.4979,333.168,333.3604,1361.0
2020-02-21 13:30:00,363.74,364.01,363.64,363.93,5114.0,333.2688,333.5162,333.1772,333.4429,5114.0
2020-02-21 13:35:00,364.11,364.33,364.02,364.18,6473.0,333.6078,333.8094,333.5253,333.6719,6473.0
2020-02-21 13:40:00,364.17,364.58,364.16,364.49,2578.0,333.6628,334.0384,333.6536,333.956,2578.0
2020-02-21 13:45:00,364.58,364.73,364.34,364.42,4184.0,334.0384,334.1759,333.8185,333.8918,4184.0
2020-02-21 13:50:00,364.53,364.53,364.31,364.34,2399.0,333.9926,333.9926,333.791,333.8185,2399.0
2020-02-21 13:55:00,364.45,364.7,364.45,364.69,1658.0,333.9193,334.1484,333.9193,334.1392,1658.0
2020-02-21 14:00:00,364.55,364.71,364.41,364.47,1354.0,334.0109,334.1575,333.8827,333.9376,1354.0
2020-02-21 14:05:00,364.31,364.53,364.0,364.43,4034.0,333.791,333.9926,333.507,333.901,4034.0
2020-02-21 14:10:00,364.27,364.65,364.27,364.5,2454.0,333.7544,334.1026,333.7544,333.9651,2454.0
2020-02-21 14:15:00,364.28,364.28,363.87,364.06,1307.0,333.7636,333.7636,333.3879,333.562,1307.0
2020-02-21 14:20:00,364.22,364.41,364.05,364.28,2704.0,333.7086,333.8827,333.5528,333.7636,2704.0
2020-02-21 14:25:00,364.2,364.84,364.2,364.83,3776.0,333.6903,334.2766,333.6903,334.2675,3776.0
2020-02-21 14:30:00,364.77,364.91,364.58,364.64,3274.0,334.2125,334.3408,334.0384,334.0934,3274.0
2020-02-21 14:35:00,364.64,364.92,364.63,364.82,3725.0,334.0934,334.3499,334.0842,334.2583,3725.0
2020-02-21 14:40:00,364.92,365.24,364.9,365.08,1788.0,334.3499,334.6431,334.3316,334.4965,1788.0
2020-02-21 14:45:00,364.96,365.2,364.95,365.04,8861.0,334.3866,334.6065,334.3774,334.4599,8861.0
2020-02-21 14:50:00,365.13,365.67,365.13,365.56,3460.0,334.5424,335.0371,334.5424,334.9363,3460.0
2020-02-21 14:55:00,365.53,365.93,365.41,365.53,6726.0,334.9088,335.2753,334.7989,334.9088,6726.0
2020-02-21 15:00:00,365.55,365.65,365.07,365.07,2705.0,334.9272,335.0188,334.4874,334.4874,2705.0
2020-02-21 15:05:00,364.99,365.32,364.97,365.26,4906.0,334.4141,334.7164,334.3958,334.6615,4906.0
2020-02-21 15:10:00,365.35,365.59,365.31,365.37,2693.0,334.7439,334.9638,334.7073,334.7622,2693.0
2020-02-21 15:15:00,365.33,365.33,364.79,365.0,4386.0,334.7256,334.7256,334.2308,334.4232,4386.0
2020-02-21 15:20:00,364.91,365.17,364.8,365.09,3357.0,334.3408,334.579,334.24,334.5057,3357.0
2020-02-21 15:25:00,365.26,365.26,364.96,365.23,7296.0,334.6615,334.6615,334.3866,334.634,7296.0
2020-02-21 15:30:00,365.17,365.33,364.56,364.79,5540.0,334.579,334.7256,334.0201,334.2308,5540.0
2020-02-21 15:35:00,364.79,365.46,364.79,365.42,7009.0,334.2308,334.8447,334.2308,334.8081,7009.0
2020-02-21 15:40:00,365.34,365.4,364.72,364.99,10109.0,334.7348,334.7897,334.1667,334.4141,10109.0
2020-02-21 15:45:00,365.02,365.49,365.0,365.4,10365.0,334.4416,334.8722,334.4232,334.7897,10365.0
2020-02-21 15:50:00,365.41,365.79,365.0,365.0,11910.0,334.7989,335.1471,334.4232,334.4232,11910.0
2020-02-21 15:55:00,365.15,365.53,364.65,365.04,43570.0,334.5607,334.9088,334.1026,334.4599,43570.0
2020-02-24 09:30:00,357.99,362.72,357.72,362.45,30800.0,328.0005,332.3342,327.7531,332.0869,30800.0
2020-02-24 09:35:00,362.17,365.85,361.82,364.73,27688.0,331.8303,335.202,331.5096,334.1759,27688.0
2020-02-24 09:40:00,364.71,365.31,362.46,362.77,14303.0,334.1575,334.7073,332.096,332.3801,14303.0
2020-02-24 09:45:00,362.76,363.62,362.36,362.48,17262.0,332.3709,333.1588,332.0044,332.1143,17262.0
2020-02-24 09:50:00,362.2,363.85,361.74,362.64,8430.0,331.8578,333.3696,331.4363,332.2609,8430.0
2020-02-24 09:55:00,362.48,362.76,362.0,362.68,6603.0,332.1143,332.3709,331.6746,332.2976,6603.0
2020-02-24 10:00:00,362.82,363.0,362.2,362.27,10465.0,332.4259,332.5908,331.8578,331.9219,10465.0
2020-02-24 10:05:00,362.29,362.94,362.29,362.82,9802.0,331.9403,332.5358,331.9403,332.4259,9802.0
2020-02-24 10:10:00,362.92,363.7,362.7,362.91,13923.0,332.5175,333.2321,332.3159,332.5083,13923.0
2020-02-24 10:15:00,362.64,363.05,362.39,363.04,10798.0,332.2609,332.6366,332.0319,332.6274,10798.0
2020-02-24 10:20:00,363.1,363.23,362.74,362.98,5498.0,332.6824,332.8015,332.3526,332.5725,5498.0
2020-02-24 10:25:00,363.14,363.31,362.77,362.99,5473.0,332.7191,332.8748,332.3801,332.5816,5473.0
2020-02-24 10:30:00,362.99,363.03,362.63,362.73,4858.0,332.5816,332.6183,332.2518,332.3434,4858.0
2020-02-24 10:35:00,362.73,363.19,362.61,362.94,6160.0,332.3434,332.7649,332.2335,332.5358,6160.0
2020-02-24 10:40:00,363.05,363.11,362.58,362.95,5625.0,332.6366,332.6916,332.206,332.545,5625.0
2020-02-24 10:45:00,362.99,363.1,362.65,362.83,3507.0,332.5816,332.6824,332.2701,332.435,3507.0
2020-02-24 10:50:00,363.31,363.42,362.88,362.88,1400.0,332.8748,332.9756,332.4808,332.4808,1400.0
2020-02-24 10:55:00,362.97,363.42,362.97,363.15,900.0,332.5633,332.9756,332.5633,332.7282,900.0
2020-02-24 11:00:00,363.06,363.22,362.01,362.1,4218.0,332.6458,332.7924,331.6837,331.7662,4218.0
2020-02-24 11:05:00,362.18,362.42,361.96,361.96,1560.0,331.8395,332.0594,331.6379,331.6379,1560.0
2020-02-24 11:10:00,361.99,362.86,361.99,362.86,5993.0,331.6654,332.4625,331.6654,332.4625,5993.0
2020-02-24 11:15:00,362.99,363.79,362.94,363.52,4762.0,332.5816,333.3146,332.5358,333.0672,4762.0
2020-02-24 11:20:00,363.7,363.76,363.36,363.48,4200.0,333.2321,333.2871,332.9206,333.0306,4200.0
2020-02-24 11:25:00,363.49,363.49,363.1,363.19,4331.0,333.0397,333.0397,332.6824,332.7649,4331.0
2020-02-24 11:30:00,363.43,363.51,363.22,363.36,3699.0,332.9848,333.0581,332.7924,332.9206,3699.0
2020-02-24 11:35:00,363.37,363.48,363.17,363.42,4790.0,332.9298,333.0306,332.7465,332.9756,4790.0
2020-02-24 11:40:00,363.3,363.3,362.44,362.63,5660.0,332.8657,332.8657,332.0777,332.2518,5660.0
2020-02-24 11:45:00,362.51,362.54,362.06,362.5,8767.0,332.1418,332.1693,331.7295,332.1327,8767.0
2020-02-24 11:50:00,362.54,363.06,362.47,362.85,10802.0,332.1693,332.6458,332.1052,332.4534,10802.0
2020-02-24 11:55:00,362.83,363.83,362.77,363.55,5386.0,332.435,333.3513,332.3801,333.0947,5386.0
2020-02-24 12:00:00,363.44,363.61,363.2,363.32,4704.0,332.9939,333.1497,332.774,332.884,4704.0
2020-02-24 12:05:00,363.23,363.23,362.5,362.5,1352.0,332.8015,332.8015,332.1327,332.1327,1352.0
2020-02-24 12:10:00,362.26,362.29,361.65,361.81,2874.0,331.9128,331.9403,331.3539,331.5005,2874.0
2020-02-24 12:15:00,361.73,362.82,361.72,362.82,4987.0,331.4272,332.4259,331.418,332.4259,4987.0
2020-02-24 12:20:00,362.6,362.95,362.58,362.95,2880.0,332.2243,332.545,332.206,332.545,2880.0
2020-02-24 12:25:00,362.86,363.1,362.8,362.95,7249.0,332.4625,332.6824,332.4075,332.545,7249.0
2020-02-24 12:30:00,362.69,362.69,361.35,361.54,2657.0,332.3068,332.3068,331.079,331.2531,2657.0
2020-02-24 12:35:00,361.54,361.74,361.54,361.74,848.0,331.2531,331.4363,331.2531,331.4363,848.0
2020-02-24 12:40:00,361.92,361.93,361.12,361.15,3130.0,331.6013,331.6104,330.8683,330.8958,3130.0
2020-02-24 12:45:00,361.13,361.17,360.24,360.66,7061.0,330.8774,330.9141,330.062,330.4468,7061.0
2020-02-24 12:50:00,360.71,361.31,360.71,361.31,6776.0,330.4926,331.0424,330.4926,331.0424,6776.0
2020-02-24 12:55:00,361.25,361.34,361.01,361.17,16119.0,330.9874,331.0698,330.7675,330.9141,16119.0
2020-02-24 13:00:00,361.14,361.17,360.76,361.0,25512.0,330.8866,330.9141,330.5384,330.7583,25512.0
2020-02-24 13:05:00,360.98,361.35,360.91,361.1,6759.0,330.74,331.079,330.6759,330.85,6759.0
2020-02-24 13:10:00,361.1,361.27,360.61,360.62,7882.0,330.85,331.0057,330.401,330.4102,7882.0
2020-02-24 13:15:00,360.66,360.79,359.68,360.15,7875.0,330.4468,330.5659,329.5489,329.9795,7875.0
2020-02-24 13:20:00,360.14,360.34,359.94,360.0,2531.0,329.9704,330.1536,329.7871,329.8421,2531.0
2020-02-24 13:25:00,359.79,360.65,359.78,360.5,3033.0,329.6497,330.4377,329.6405,330.3002,3033.0
2020-02-24 13:30:00,360.54,360.77,360.28,360.45,5436.0,330.3369,330.5476,330.0986,330.2544,5436.0
2020-02-24 13:35:00,360.28,361.58,360.28,361.44,10931.0,330.0986,331.2897,330.0986,331.1615,10931.0
2020-02-24 13:40:00,361.5,361.58,361.27,361.5,5138.0,331.2164,331.2897,331.0057,331.2164,5138.0
2020-02-24 13:45:00,361.5,361.88,361.44,361.46,2255.0,331.2164,331.5646,331.1615,331.1798,2255.0
2020-02-24 13:50:00,361.5,361.65,361.33,361.45,4554.0,331.2164,331.3539,331.0607,331.1706,4554.0
2020-02-24 13:55:00,361.67,361.72,361.39,361.72,2254.0,331.3722,331.418,331.1157,331.418,2254.0
2020-02-24 14:00:00,361.78,361.78,361.41,361.42,4019.0,331.473,331.473,331.134,331.1431,4019.0
2020-02-24 14:05:00,361.49,361.67,361.3,361.47,3379.0,331.2073,331.3722,331.0332,331.189,3379.0
2020-02-24 14:10:00,361.46,361.53,361.33,361.53,5901.0,331.1798,331.2439,331.0607,331.2439,5901.0
2020-02-24 14:15:00,361.5,361.94,361.39,361.55,4158.0,331.2164,331.6196,331.1157,331.2623,4158.0
2020-02-24 14:20:00,361.79,362.33,361.78,362.33,1096.0,331.4822,331.9769,331.473,331.9769,1096.0
2020-02-24 14:25:00,362.34,362.87,362.34,362.61,1791.0,331.9861,332.4717,331.9861,332.2335,1791.0
2020-02-24 14:30:00,362.38,362.48,362.1,362.37,2753.0,332.0227,332.1143,331.7662,332.0136,2753.0
2020-02-24 14:35:00,362.09,362.12,361.95,361.99,19344.0,331.757,331.7845,331.6287,331.6654,19344.0
2020-02-24 14:40:00,361.96,362.41,361.89,362.41,3863.0,331.6379,332.0502,331.5738,332.0502,3863.0
2020-02-24 14:45:00,362.3,362.34,361.85,362.2,1511.0,331.9494,331.9861,331.5371,331.8578,1511.0
2020-02-24 14:50:00,362.0,362.45,361.85,362.45,2825.0,331.6746,332.0869,331.5371,332.0869,2825.0
2020-02-24 14:55:00,362.49,362.68,362.1,362.42,1932.0,332.1235,332.2976,331.7662,332.0594,1932.0
2020-02-24 15:00:00,362.56,362.69,362.09,362.48,3328.0,332.1876,332.3068,331.757,332.1143,3328.0
2020-02-24 15:05:00,362.69,362.83,362.23,362.83,4918.0,332.3068,332.435,331.8853,332.435,4918.0
2020-02-24 15:10:00,362.89,362.9,362.48,362.78,4041.0,332.49,332.4992,332.1143,332.3892,4041.0
2020-02-24 15:15:00,362.72,362.73,362.18,362.34,3597.0,332.3342,332.3434,331.8395,331.9861,3597.0
2020-02-24 15:20:00,362.27,362.62,362.07,362.08,4439.0,331.9219,332.2426,331.7387,331.7479,4439.0
2020-02-24 15:25:00,361.93,361.93,361.39,361.4,2742.0,331.6104,331.6104,331.1157,331.1248,2742.0
2020-02-24 15:30:00,361.46,361.78,360.8,361.5,6820.0,331.1798,331.473,330.5751,331.2164,6820.0
2020-02-24 15:35:00,361.48,361.48,360.71,360.81,8255.0,331.1981,331.1981,330.4926,330.5842,8255.0
2020-02-24 15:40:00,360.8,360.8,360.07,360.07,4775.0,330.5751,330.5751,329.9062,329.9062,4775.0
2020-02-24 15:45:00,360.17,361.26,360.17,360.93,9130.0,329.9979,330.9965,329.9979,330.6942,9130.0
2020-02-24 15:50:00,360.82,360.83,359.17,359.17,18963.0,330.5934,330.6026,329.0816,329.0816,18963.0
2020-02-24 15:55:00,359.3,360.05,359.29,359.44,48120.0,329.2007,329.8879,329.1916,329.329,48120.0
2020-02-25 09:30:00,361.07,361.07,359.2,361.04,17069.0,330.8225,330.8225,329.1091,330.795,17069.0
2020-02-25 09:35:00,361.09,361.44,359.95,359.95,6674.0,330.8408,331.1615,329.7963,329.7963,6674.0
2020-02-25 09:40:00,359.87,360.09,358.36,359.27,7358.0,329.723,329.9246,328.3395,329.1733,7358.0
2020-02-25 09:45:00,359.19,359.2,357.09,357.41,5774.0,329.1,329.1091,327.1759,327.4691,5774.0
2020-02-25 09:50:00,357.25,357.99,357.25,357.76,3105.0,327.3225,328.0005,327.3225,327.7898,3105.0
2020-02-25 09:55:00,357.54,358.2,357.36,357.92,1113.0,327.5882,328.1929,327.4233,327.9363,1113.0
2020-02-25 10:00:00,357.87,359.46,357.5,359.46,14878.0,327.8905,329.3473,327.5515,329.3473,14878.0
2020-02-25 10:05:00,359.41,360.37,359.34,359.96,23309.0,329.3015,330.1811,329.2374,329.8055,23309.0
2020-02-25 10:10:00,359.96,360.26,359.39,359.39,12336.0,329.8055,330.0803,329.2832,329.2832,12336.0
2020-02-25 10:15:00,359.29,359.32,358.82,358.99,4521.0,329.1916,329.2191,328.761,328.9167,4521.0
2020-02-25 10:20:00,358.57,358.71,357.28,357.28,8951.0,328.5319,328.6602,327.35,327.35,8951.0
2020-02-25 10:25:00,357.0,357.0,355.24,355.31,7225.0,327.0934,327.0934,325.4809,325.545,7225.0
2020-02-25 10:30:00,355.3,356.14,354.31,355.18,12781.0,325.5358,326.3055,324.6288,325.4259,12781.0
2020-02-25 10:35:00,354.82,355.16,354.31,355.06,6299.0,325.096,325.4076,324.6288,325.3159,6299.0
2020-02-25 10:40:00,355.06,355.06,353.6,354.42,7525.0,325.3159,325.3159,323.9782,324.7295,7525.0
2020-02-25 10:45:00,354.46,354.63,353.01,353.01,11407.0,324.7662,324.922,323.4377,323.4377,11407.0
2020-02-25 10:50:00,353.0,353.0,350.97,351.74,7804.0,323.4285,323.4285,321.5686,322.2741,7804.0
2020-02-25 10:55:00,351.61,352.89,351.15,352.71,7891.0,322.1549,323.3277,321.7335,323.1628,7891.0
2020-02-25 11:00:00,352.71,353.55,352.24,352.24,5479.0,323.1628,323.9324,322.7322,322.7322,5479.0
2020-02-25 11:05:00,352.21,352.45,351.52,351.52,8076.0,322.7047,322.9246,322.0725,322.0725,8076.0
2020-02-25 11:10:00,351.47,352.25,351.47,351.51,4030.0,322.0267,322.7413,322.0267,322.0633,4030.0
2020-02-25 11:15:00,351.6,351.84,349.74,350.32,7623.0,322.1458,322.3657,320.4416,320.973,7623.0
2020-02-25 11:20:00,350.18,350.95,349.92,350.61,5387.0,320.8447,321.5502,320.6065,321.2387,5387.0
2020-02-25 11:25:00,350.47,351.06,350.01,350.62,4290.0,321.1104,321.651,320.689,321.2479,4290.0
2020-02-25 11:30:00,350.23,351.42,350.23,351.42,2853.0,320.8906,321.9809,320.8906,321.9809,2853.0
2020-02-25 11:35:00,351.21,351.84,350.83,351.27,6112.0,321.7885,322.3657,321.4403,321.8434,6112.0
2020-02-25 11:40:00,351.23,351.27,350.14,350.43,4883.0,321.8068,321.8434,320.8081,321.0738,4883.0
2020-02-25 11:45:00,350.43,351.92,350.43,351.83,5043.0,321.0738,322.439,321.0738,322.3565,5043.0
2020-02-25 11:50:00,351.72,351.94,351.46,351.54,1400.0,322.2557,322.4573,322.0175,322.0908,1400.0
2020-02-25 11:55:00,351.65,351.65,350.26,350.48,2600.0,322.1916,322.1916,320.918,321.1196,2600.0
2020-02-25 12:00:00,350.67,350.71,350.37,350.57,3097.0,321.2937,321.3303,321.0188,321.2021,3097.0
2020-02-25 12:05:00,350.71,350.71,349.92,350.18,2901.0,321.3303,321.3303,320.6065,320.8447,2901.0
2020-02-25 12:10:00,350.45,350.65,350.12,350.12,3154.0,321.0921,321.2754,320.7898,320.7898,3154.0
2020-02-25 12:15:00,350.05,350.07,349.49,349.64,6211.0,320.7256,320.744,320.2125,320.35,6211.0
2020-02-25 12:20:00,349.28,349.74,349.0,349.62,4896.0,320.0201,320.4416,319.7636,320.3317,4896.0
2020-02-25 12:25:00,349.79,349.86,349.46,349.78,2200.0,320.4874,320.5515,320.1851,320.4783,2200.0
2020-02-25 12:30:00,349.78,349.87,349.45,349.45,1756.0,320.4783,320.5607,320.1759,320.1759,1756.0
2020-02-25 12:35:00,349.62,349.88,349.39,349.56,1400.0,320.3317,320.5699,320.1209,320.2767,1400.0
2020-02-25 12:40:00,349.51,349.51,348.21,348.21,6303.0,320.2309,320.2309,319.0398,319.0398,6303.0
2020-02-25 12:45:00,348.01,348.14,347.5,347.5,2916.0,318.8565,318.9756,318.3893,318.3893,2916.0
2020-02-25 12:50:00,347.51,347.92,347.27,347.66,3480.0,318.3984,318.7741,318.1785,318.5358,3480.0
2020-02-25 12:55:00,347.78,347.84,347.14,347.14,6963.0,318.6458,318.7008,318.0594,318.0594,6963.0
2020-02-25 13:00:00,347.0,347.47,346.29,347.47,2701.0,317.9311,318.3618,317.2806,318.3618,2701.0
2020-02-25 13:05:00,347.57,347.57,347.01,347.48,1946.0,318.4534,318.4534,317.9403,318.3709,1946.0
2020-02-25 13:10:00,347.42,347.72,347.31,347.31,4403.0,318.316,318.5908,318.2152,318.2152,4403.0
2020-02-25 13:15:00,346.95,347.0,345.84,345.94,3426.0,317.8853,317.9311,316.8683,316.9599,3426.0
2020-02-25 13:20:00,346.22,346.33,346.01,346.03,2688.0,317.2165,317.3173,317.0241,317.0424,2688.0
2020-02-25 13:25:00,345.87,346.37,345.64,345.98,3691.0,316.8958,317.3539,316.6851,316.9966,3691.0
2020-02-25 13:30:00,345.86,345.86,344.81,344.96,4685.0,316.8866,316.8866,315.9246,316.062,4685.0
2020-02-25 13:35:00,344.77,344.94,344.26,344.4,4484.0,315.8879,316.0437,315.4207,315.5489,4484.0
2020-02-25 13:40:00,344.71,344.71,344.09,344.66,3344.0,315.833,315.833,315.2649,315.7872,3344.0
2020-02-25 13:45:00,345.02,346.22,344.91,345.4,3040.0,316.117,317.2165,316.0162,316.4652,3040.0
2020-02-25 13:50:00,345.34,345.91,344.57,344.66,4369.0,316.4102,316.9324,315.7047,315.7872,4369.0
2020-02-25 13:55:00,344.75,344.75,343.36,343.36,4068.0,315.8696,315.8696,314.5961,314.5961,4068.0
2020-02-25 14:00:00,343.19,343.76,342.64,342.8,8092.0,314.4403,314.9626,313.9364,314.083,8092.0
2020-02-25 14:05:00,342.85,343.02,340.19,340.29,13170.0,314.1288,314.2845,311.6916,311.7832,13170.0
2020-02-25 14:10:00,340.62,342.21,340.56,342.0,3799.0,312.0856,313.5424,312.0306,313.35,3799.0
2020-02-25 14:15:00,342.03,342.03,341.13,341.92,12560.0,313.3775,313.3775,312.5529,313.2767,12560.0
2020-02-25 14:20:00,342.02,342.25,341.29,341.48,6805.0,313.3683,313.5791,312.6995,312.8736,6805.0
2020-02-25 14:25:00,341.62,341.84,340.01,340.12,13552.0,313.0018,313.2034,311.5267,311.6275,13552.0
2020-02-25 14:30:00,340.33,341.75,339.79,341.28,23900.0,311.8199,313.1209,311.3251,312.6903,23900.0
2020-02-25 14:35:00,340.85,340.85,339.86,340.11,17509.0,312.2963,312.2963,311.3893,311.6183,17509.0
2020-02-25 14:40:00,340.07,341.57,340.0,341.09,10506.0,311.5817,312.956,311.5175,312.5162,10506.0
2020-02-25 14:45:00,341.34,342.14,341.25,342.14,8179.0,312.7453,313.4783,312.6628,313.4783,8179.0
2020-02-25 14:50:00,342.14,342.72,341.94,342.71,10950.0,313.4783,314.0097,313.295,314.0005,10950.0
2020-02-25 14:55:00,342.54,342.99,342.36,342.36,6296.0,313.8448,314.2571,313.6798,313.6798,6296.0
2020-02-25 15:00:00,342.72,343.69,342.45,342.56,10478.0,314.0097,314.8984,313.7623,313.8631,10478.0
2020-02-25 15:05:00,342.85,343.2,342.41,342.42,4404.0,314.1288,314.4495,313.7257,313.7348,4404.0
2020-02-25 15:10:00,342.7,342.7,341.63,341.78,5586.0,313.9914,313.9914,313.011,313.1484,5586.0
2020-02-25 15:15:00,341.9,342.28,341.16,341.69,7049.0,313.2584,313.6065,312.5804,313.066,7049.0
2020-02-25 15:20:00,341.63,341.66,340.06,340.69,6927.0,313.011,313.0385,311.5725,312.1497,6927.0
2020-02-25 15:25:00,340.65,342.03,340.44,341.71,17119.0,312.1131,313.3775,311.9207,313.0843,17119.0
2020-02-25 15:30:00,341.65,341.82,339.37,340.37,13955.0,313.0293,313.1851,310.9403,311.8565,13955.0
2020-02-25 15:35:00,340.17,340.24,338.78,339.41,20193.0,311.6733,311.7374,310.3997,310.977,20193.0
2020-02-25 15:40:00,339.42,340.55,339.42,340.15,10842.0,310.9861,312.0215,310.9861,311.655,10842.0
2020-02-25 15:45:00,340.22,341.92,340.21,340.4,22671.0,311.7191,313.2767,311.7099,311.884,22671.0
2020-02-25 15:50:00,340.59,341.1,339.83,340.72,32143.0,312.0581,312.5254,311.3618,312.1772,32143.0
2020-02-25 15:55:00,340.61,341.1,339.74,340.01,78008.0,312.0764,312.5254,311.2793,311.5267,78008.0
2020-02-26 09:30:00,342.5,344.03,341.28,343.15,18639.0,313.8081,315.2099,312.6903,314.4037,18639.0
2020-02-26 09:35:00,343.09,343.33,342.28,343.05,8300.0,314.3487,314.5686,313.6065,314.312,8300.0
2020-02-26 09:40:00,342.86,344.39,342.56,344.39,9588.0,314.138,315.5398,313.8631,315.5398,9588.0
2020-02-26 09:45:00,344.39,344.64,342.84,342.88,6783.0,315.5398,315.7688,314.1196,314.1563,6783.0
2020-02-26 09:50:00,343.02,343.5,342.66,343.47,6900.0,314.2845,314.7243,313.9547,314.6969,6900.0
2020-02-26 09:55:00,343.75,344.48,343.5,344.29,8265.0,314.9534,315.6222,314.7243,315.4482,8265.0
2020-02-26 10:00:00,343.82,344.28,343.56,343.83,3804.0,315.0175,315.439,314.7793,315.0267,3804.0
2020-02-26 10:05:00,343.76,344.09,343.04,343.92,3902.0,314.9626,315.2649,314.3029,315.1092,3902.0
2020-02-26 10:10:00,343.91,344.82,343.56,344.82,4352.0,315.1,315.9338,314.7793,315.9338,4352.0
2020-02-26 10:15:00,344.83,345.54,344.72,345.14,5853.0,315.9429,316.5934,315.8421,316.227,5853.0
2020-02-26 10:20:00,345.13,345.85,345.05,345.7,5001.0,316.2178,316.8775,316.1445,316.74,5001.0
2020-02-26 10:25:00,345.7,346.47,345.28,345.46,4177.0,316.74,317.4455,316.3552,316.5201,4177.0
2020-02-26 10:30:00,344.98,346.58,344.98,346.57,2935.0,316.0804,317.5463,316.0804,317.5372,2935.0
2020-02-26 10:35:00,346.63,346.87,345.69,345.69,3726.0,317.5921,317.812,316.7309,316.7309,3726.0
2020-02-26 10:40:00,345.87,346.63,345.85,346.37,3711.0,316.8958,317.5921,316.8775,317.3539,3711.0
2020-02-26 10:45:00,346.28,346.54,346.17,346.34,2385.0,317.2715,317.5097,317.1707,317.3264,2385.0
2020-02-26 10:50:00,346.65,347.15,346.34,346.34,4692.0,317.6105,318.0686,317.3264,317.3264,4692.0
2020-02-26 10:55:00,346.49,346.52,345.67,345.77,2100.0,317.4639,317.4913,316.7126,316.8042,2100.0
2020-02-26 11:00:00,345.8,346.4,345.62,346.4,4127.0,316.8317,317.3814,316.6667,317.3814,4127.0
2020-02-26 11:05:00,346.41,346.41,345.49,345.5,3279.0,317.3906,317.3906,316.5476,316.5568,3279.0
2020-02-26 11:10:00,345.46,345.54,344.95,345.21,1530.0,316.5201,316.5934,316.0529,316.2911,1530.0
2020-02-26 11:15:00,345.08,345.9,344.92,345.64,3334.0,316.172,316.9233,316.0254,316.6851,3334.0
2020-02-26 11:20:00,346.2,346.21,345.83,345.83,1700.0,317.1982,317.2073,316.8592,316.8592,1700.0
2020-02-26 11:25:00,345.93,345.94,345.29,345.67,4447.0,316.9508,316.9599,316.3644,316.7126,4447.0
2020-02-26 11:30:00,345.85,345.85,344.72,345.03,5220.0,316.8775,316.8775,315.8421,316.1262,5220.0
2020-02-26 11:35:00,344.96,345.61,344.33,345.37,5190.0,316.062,316.6576,315.4848,316.4377,5190.0
2020-02-26 11:40:00,345.46,345.47,345.04,345.09,1940.0,316.5201,316.5293,316.1353,316.1811,1940.0
2020-02-26 11:45:00,345.06,345.06,344.45,344.51,3579.0,316.1537,316.1537,315.5948,315.6497,3579.0
2020-02-26 11:50:00,344.14,344.19,343.5,343.5,3187.0,315.3107,315.3565,314.7243,314.7243,3187.0
2020-02-26 11:55:00,343.32,344.09,343.12,344.09,4497.0,314.5594,315.2649,314.3762,315.2649,4497.0
2020-02-26 12:00:00,343.76,343.76,342.61,342.71,2930.0,314.9626,314.9626,313.9089,314.0005,2930.0
2020-02-26 12:05:00,342.5,342.84,341.58,341.97,3747.0,313.8081,314.1196,312.9652,313.3225,3747.0
2020-02-26 12:10:00,342.04,342.15,341.46,341.78,3909.0,313.3866,313.4874,312.8552,313.1484,3909.0
2020-02-26 12:15:00,341.3,341.88,340.92,341.88,3805.0,312.7086,313.24,312.3605,313.24,3805.0
2020-02-26 12:20:00,341.88,342.65,341.87,342.29,3520.0,313.24,313.9455,313.2309,313.6157,3520.0
2020-02-26 12:25:00,342.23,342.26,341.87,342.09,2000.0,313.5607,313.5882,313.2309,313.4325,2000.0
2020-02-26 12:30:00,342.43,342.93,342.43,342.9,3316.0,313.744,314.2021,313.744,314.1746,3316.0
2020-02-26 12:35:00,342.95,343.01,342.12,342.35,2559.0,314.2204,314.2754,313.4599,313.6707,2559.0
2020-02-26 12:40:00,342.18,342.52,341.89,341.89,2851.0,313.5149,313.8264,313.2492,313.2492,2851.0
2020-02-26 12:45:00,341.57,342.22,341.57,341.88,2200.0,312.956,313.5516,312.956,313.24,2200.0
2020-02-26 12:50:00,342.09,342.26,341.29,341.54,2624.0,313.4325,313.5882,312.6995,312.9285,2624.0
2020-02-26 12:55:00,341.36,341.79,341.09,341.78,2602.0,312.7636,313.1576,312.5162,313.1484,2602.0
2020-02-26 13:00:00,341.81,341.95,341.49,341.49,3620.0,313.1759,313.3042,312.8827,312.8827,3620.0
2020-02-26 13:05:00,341.6,341.63,340.81,340.93,1500.0,312.9835,313.011,312.2597,312.3696,1500.0
2020-02-26 13:10:00,340.84,340.84,340.27,340.5,1885.0,312.2872,312.2872,311.7649,311.9757,1885.0
2020-02-26 13:15:00,340.55,340.87,340.28,340.32,2335.0,312.0215,312.3147,311.7741,311.8107,2335.0
2020-02-26 13:20:00,340.41,340.5,339.83,340.05,2774.0,311.8932,311.9757,311.3618,311.5634,2774.0
2020-02-26 13:25:00,340.22,341.06,340.14,340.83,3200.0,311.7191,312.4887,311.6458,312.278,3200.0
2020-02-26 13:30:00,340.77,340.77,339.01,339.01,2855.0,312.223,312.223,310.6105,310.6105,2855.0
2020-02-26 13:35:00,339.0,339.32,338.28,338.55,4648.0,310.6013,310.8945,309.9416,310.189,4648.0
2020-02-26 13:40:00,338.21,338.64,337.64,338.02,8463.0,309.8775,310.2715,309.3552,309.7034,8463.0
2020-02-26 13:45:00,338.02,339.71,337.13,338.88,19861.0,309.7034,311.2518,308.888,310.4914,19861.0
2020-02-26 13:50:00,338.62,338.75,337.96,337.96,5539.0,310.2531,310.3723,309.6484,309.6484,5539.0
2020-02-26 13:55:00,337.89,338.02,336.81,337.22,6934.0,309.5843,309.7034,308.5948,308.9704,6934.0
2020-02-26 14:00:00,336.99,338.13,336.69,337.66,10397.0,308.7597,309.8042,308.4848,309.3736,10397.0
2020-02-26 14:05:00,337.55,338.85,337.54,338.2,11450.0,309.2728,310.4639,309.2636,309.8683,11450.0
2020-02-26 14:10:00,337.94,338.69,337.9,338.58,7216.0,309.6301,310.3173,309.5935,310.2165,7216.0
2020-02-26 14:15:00,338.7,338.82,337.71,337.88,4094.0,310.3264,310.4364,309.4194,309.5751,4094.0
2020-02-26 14:20:00,337.66,338.3,337.5,338.15,3513.0,309.3736,309.96,309.227,309.8225,3513.0
2020-02-26 14:25:00,338.39,338.62,338.01,338.02,3417.0,310.0424,310.2531,309.6942,309.7034,3417.0
2020-02-26 14:30:00,338.01,338.41,337.29,337.99,4103.0,309.6942,310.0607,309.0346,309.6759,4103.0
2020-02-26 14:35:00,337.75,338.11,337.25,337.51,5299.0,309.456,309.7859,308.9979,309.2361,5299.0
2020-02-26 14:40:00,337.37,337.66,336.62,336.9,9577.0,309.1079,309.3736,308.4207,308.6772,9577.0
2020-02-26 14:45:00,337.19,337.56,336.65,337.27,5300.0,308.9429,309.2819,308.4482,309.0162,5300.0
2020-02-26 14:50:00,336.98,336.98,336.29,336.67,5583.0,308.7505,308.7505,308.1183,308.4665,5583.0
2020-02-26 14:55:00,336.79,337.25,336.11,336.11,5241.0,308.5764,308.9979,307.9534,307.9534,5241.0
2020-02-26 15:00:00,336.19,336.73,336.05,336.18,6136.0,308.0267,308.5215,307.8984,308.0175,6136.0
2020-02-26 15:05:00,336.32,336.41,335.77,336.09,6902.0,308.1458,308.2283,307.6419,307.9351,6902.0
2020-02-26 15:10:00,336.19,336.52,335.97,336.17,4790.0,308.0267,308.3291,307.8251,308.0084,4790.0
2020-02-26 15:15:00,336.26,337.03,336.09,336.61,6367.0,308.0908,308.7963,307.9351,308.4115,6367.0
2020-02-26 15:20:00,336.55,336.55,335.56,335.74,10173.0,308.3566,308.3566,307.4495,307.6144,10173.0
2020-02-26 15:25:00,335.89,335.89,334.79,334.93,30948.0,307.7518,307.7518,306.744,306.8723,30948.0
2020-02-26 15:30:00,334.93,335.86,334.76,335.03,19725.0,306.8723,307.7244,306.7165,306.9639,19725.0
2020-02-26 15:35:00,334.95,335.94,334.92,335.93,12750.0,306.8906,307.7977,306.8631,307.7885,12750.0
2020-02-26 15:40:00,335.83,335.88,335.21,335.44,20108.0,307.6969,307.7427,307.1288,307.3395,20108.0
2020-02-26 15:45:00,335.48,335.93,335.36,335.59,31917.0,307.3762,307.7885,307.2662,307.477,31917.0
2020-02-26 15:50:00,335.65,335.82,334.89,334.94,21237.0,307.5319,307.6877,306.8356,306.8814,21237.0
2020-02-26 15:55:00,335.0,335.1,334.31,334.37,46205.0,306.9364,307.028,306.3042,306.3592,46205.0
2020-02-27 09:30:00,329.49,329.98,326.06,329.0,49907.0,301.888,302.3369,298.7453,301.439,49907.0
2020-02-27 09:35:00,329.03,329.98,328.91,329.02,11500.0,301.4665,302.3369,301.3566,301.4574,11500.0
2020-02-27 09:40:00,328.9,329.32,326.69,327.4,17447.0,301.3474,301.7322,299.3225,299.9731,17447.0
2020-02-27 09:45:00,327.4,327.65,325.71,326.56,47212.0,299.9731,300.2021,298.4246,299.2034,47212.0
2020-02-27 09:50:00,326.56,329.62,326.55,329.62,12065.0,299.2034,302.0071,299.1943,302.0071,12065.0
2020-02-27 09:55:00,329.74,330.68,329.47,330.16,17463.0,302.117,302.9783,301.8697,302.5019,17463.0
2020-02-27 10:00:00,330.15,330.91,330.0,330.28,11029.0,302.4927,303.189,302.3553,302.6118,11029.0
2020-02-27 10:05:00,330.35,331.47,329.45,330.41,15726.0,302.6759,303.7021,301.8513,302.7309,15726.0
2020-02-27 10:10:00,330.5,330.99,330.0,330.52,8901.0,302.8134,303.2623,302.3553,302.8317,8901.0
2020-02-27 10:15:00,330.27,330.44,328.49,328.96,9299.0,302.6026,302.7584,300.9718,301.4024,9299.0
2020-02-27 10:20:00,329.08,329.41,328.07,328.31,11816.0,301.5123,301.8147,300.5869,300.8068,11816.0
2020-02-27 10:25:00,328.24,328.92,328.06,328.24,11577.0,300.7427,301.3657,300.5778,300.7427,11577.0
2020-02-27 10:30:00,328.46,328.58,326.35,326.36,13411.0,300.9443,301.0542,299.011,299.0202,13411.0
2020-02-27 10:35:00,326.53,329.74,325.0,329.74,17386.0,299.1759,302.117,297.7741,302.117,17386.0
2020-02-27 10:40:00,329.47,329.99,328.59,328.59,9053.0,301.8697,302.3461,301.0634,301.0634,9053.0
2020-02-27 10:45:00,328.89,330.62,328.89,330.28,10480.0,301.3382,302.9233,301.3382,302.6118,10480.0
2020-02-27 10:50:00,330.46,331.98,329.94,329.94,6813.0,302.7767,304.1694,302.3003,302.3003,6813.0
2020-02-27 10:55:00,330.04,331.53,329.79,331.53,7090.0,302.3919,303.7571,302.1629,303.7571,7090.0
2020-02-27 11:00:00,331.73,332.79,331.04,331.33,5060.0,303.9403,304.9115,303.3081,303.5738,5060.0
2020-02-27 11:05:00,331.32,332.84,330.97,332.77,5138.0,303.5647,304.9573,303.244,304.8932,5138.0
2020-02-27 11:10:00,332.78,332.78,330.61,331.34,8212.0,304.9024,304.9024,302.9142,303.583,8212.0
2020-02-27 11:15:00,331.54,332.77,331.11,332.41,5539.0,303.7663,304.8932,303.3723,304.5634,5539.0
2020-02-27 11:20:00,332.43,332.43,331.06,331.2,3975.0,304.5817,304.5817,303.3265,303.4547,3975.0
2020-02-27 11:25:00,330.97,331.17,330.26,330.5,4867.0,303.244,303.4272,302.5935,302.8134,4867.0
2020-02-27 11:30:00,330.11,331.35,329.71,330.77,5602.0,302.456,303.5922,302.0896,303.0608,5602.0
2020-02-27 11:35:00,330.73,331.17,329.52,329.87,6115.0,303.0241,303.4272,301.9155,302.2362,6115.0
2020-02-27 11:40:00,330.18,330.72,329.45,329.71,10420.0,302.5202,303.0149,301.8513,302.0896,10420.0
2020-02-27 11:45:00,329.73,329.9,328.89,329.54,6967.0,302.1079,302.2636,301.3382,301.9338,6967.0
2020-02-27 11:50:00,329.62,331.03,329.35,330.08,37673.0,302.0071,303.299,301.7597,302.4286,37673.0
2020-02-27 11:55:00,330.06,331.74,330.05,331.42,5017.0,302.4102,303.9495,302.4011,303.6563,5017.0
2020-02-27 12:00:00,331.31,332.04,330.88,331.69,5429.0,303.5555,304.2244,303.1615,303.9037,5429.0
2020-02-27 12:05:00,331.81,332.7,331.62,332.59,5816.0,304.0136,304.8291,303.8395,304.7283,5816.0
2020-02-27 12:10:00,332.68,334.42,332.67,334.41,23820.0,304.8108,306.405,304.8016,306.3958,23820.0
2020-02-27 12:15:00,334.7,334.99,333.62,334.99,14816.0,306.6615,306.9272,305.672,306.9272,14816.0
2020-02-27 12:20:00,334.75,334.75,332.79,333.95,14781.0,306.7073,306.7073,304.9115,305.9744,14781.0
2020-02-27 12:25:00,333.94,335.72,333.94,335.72,14781.0,305.9652,307.5961,305.9652,307.5961,14781.0
2020-02-27 12:30:00,335.58,336.88,335.26,336.42,10973.0,307.4678,308.6589,307.1746,308.2374,10973.0
2020-02-27 12:35:00,336.8,337.45,336.38,337.18,5613.0,308.5856,309.1812,308.2008,308.9338,5613.0
2020-02-27 12:40:00,337.26,337.26,336.0,336.0,7162.0,309.0071,309.0071,307.8526,307.8526,7162.0
2020-02-27 12:45:00,335.7,337.16,335.69,337.16,4984.0,307.5778,308.9155,307.5686,308.9155,4984.0
2020-02-27 12:50:00,337.31,337.33,336.25,336.98,5500.0,309.0529,309.0712,308.0817,308.7505,5500.0
2020-02-27 12:55:00,336.8,337.06,335.28,335.28,4118.0,308.5856,308.8238,307.1929,307.1929,4118.0
2020-02-27 13:00:00,334.88,336.89,334.83,336.63,6607.0,306.8265,308.6681,306.7806,308.4299,6607.0
2020-02-27 13:05:00,336.46,337.29,336.08,336.99,3989.0,308.2741,309.0346,307.9259,308.7597,3989.0
2020-02-27 13:10:00,337.25,337.79,337.24,337.47,5871.0,308.9979,309.4927,308.9888,309.1995,5871.0
2020-02-27 13:15:00,337.69,337.69,336.11,336.36,7535.0,309.4011,309.4011,307.9534,308.1825,7535.0
2020-02-27 13:20:00,336.36,336.87,335.63,335.79,4712.0,308.1825,308.6497,307.5136,307.6602,4712.0
2020-02-27 13:25:00,335.8,336.71,335.58,335.8,4750.0,307.6694,308.5032,307.4678,307.6694,4750.0
2020-02-27 13:30:00,335.66,336.09,335.22,335.36,7818.0,307.5411,307.9351,307.138,307.2662,7818.0
2020-02-27 13:35:00,335.11,335.16,334.1,334.52,15835.0,307.0372,307.083,306.1118,306.4966,15835.0
2020-02-27 13:40:00,334.62,334.99,332.06,333.17,17397.0,306.5882,306.9272,304.2427,305.2597,17397.0
2020-02-27 13:45:00,332.77,333.73,332.48,333.73,6765.0,304.8932,305.7728,304.6275,305.7728,6765.0
2020-02-27 13:50:00,333.44,335.22,332.93,335.22,13223.0,305.5071,307.138,305.0398,307.138,13223.0
2020-02-27 13:55:00,335.11,335.13,332.79,333.15,7522.0,307.0372,307.0555,304.9115,305.2414,7522.0
2020-02-27 14:00:00,333.23,333.24,332.25,333.21,6131.0,305.3147,305.3238,304.4168,305.2964,6131.0
2020-02-27 14:05:00,333.33,333.52,332.26,332.66,6477.0,305.4063,305.5804,304.4259,304.7924,6477.0
2020-02-27 14:10:00,332.48,333.44,332.0,333.44,11419.0,304.6275,305.5071,304.1877,305.5071,11419.0
2020-02-27 14:15:00,333.49,333.81,332.23,332.24,9768.0,305.5529,305.8461,304.3984,304.4076,9768.0
2020-02-27 14:20:00,332.37,333.41,332.37,333.37,12933.0,304.5267,305.4796,304.5267,305.4429,12933.0
2020-02-27 14:25:00,333.63,334.79,333.54,334.78,6250.0,305.6812,306.744,305.5987,306.7348,6250.0
2020-02-27 14:30:00,334.57,334.58,333.23,333.54,6272.0,306.5424,306.5516,305.3147,305.5987,6272.0
2020-02-27 14:35:00,333.52,334.93,333.34,334.49,10073.0,305.5804,306.8723,305.4155,306.4691,10073.0
2020-02-27 14:40:00,334.55,335.24,334.01,335.18,5544.0,306.5241,307.1563,306.0293,307.1013,5544.0
2020-02-27 14:45:00,335.1,335.25,334.37,334.71,27310.0,307.028,307.1655,306.3592,306.6707,27310.0
2020-02-27 14:50:00,334.81,334.99,333.73,334.09,6284.0,306.7623,306.9272,305.7728,306.1026,6284.0
2020-02-27 14:55:00,333.9,334.09,333.37,333.72,16187.0,305.9285,306.1026,305.4429,305.7636,16187.0
2020-02-27 15:00:00,333.61,333.69,332.69,333.2,15870.0,305.6628,305.7361,304.8199,305.2872,15870.0
2020-02-27 15:05:00,333.21,334.32,333.0,334.32,14206.0,305.2964,306.3134,305.1039,306.3134,14206.0
2020-02-27 15:10:00,334.47,334.65,333.66,333.66,12489.0,306.4508,306.6157,305.7087,305.7087,12489.0
2020-02-27 15:15:00,333.67,333.94,332.99,333.06,10591.0,305.7178,305.9652,305.0948,305.1589,10591.0
2020-02-27 15:20:00,333.06,333.44,332.71,333.11,11039.0,305.1589,305.5071,304.8382,305.2047,11039.0
2020-02-27 15:25:00,333.01,333.55,332.9,333.24,13538.0,305.1131,305.6079,305.0123,305.3238,13538.0
2020-02-27 15:30:00,333.31,333.31,332.14,333.23,17196.0,305.388,305.388,304.316,305.3147,17196.0
2020-02-27 15:35:00,333.05,333.19,332.0,332.35,30887.0,305.1498,305.278,304.1877,304.5084,30887.0
2020-02-27 15:40:00,332.47,332.54,332.0,332.28,22343.0,304.6183,304.6825,304.1877,304.4443,22343.0
2020-02-27 15:45:00,332.28,333.79,332.2,333.15,43775.0,304.4443,305.8278,304.371,305.2414,43775.0
2020-02-27 15:50:00,333.09,333.15,330.63,330.84,66753.0,305.1864,305.2414,302.9325,303.1249,66753.0
2020-02-27 15:55:00,330.83,331.9,330.45,331.32,141637.0,303.1157,304.0961,302.7676,303.5647,141637.0
2020-02-28 09:30:00,320.0,323.68,318.0,322.64,48799.0,293.193,296.5647,291.3605,295.6118,48799.0
2020-02-28 09:35:00,323.17,325.67,322.1,322.1,26717.0,296.0974,298.388,295.1171,295.1171,26717.0
2020-02-28 09:40:00,322.01,323.61,321.38,321.38,29305.0,295.0346,296.5006,294.4574,294.4574,29305.0
2020-02-28 09:45:00,321.68,322.64,320.44,322.0,27696.0,294.7322,295.6118,293.5961,295.0254,27696.0
2020-02-28 09:50:00,321.97,321.97,318.7,319.88,20236.0,294.9979,294.9979,292.0019,293.083,20236.0
2020-02-28 09:55:00,319.72,319.99,318.01,319.63,17528.0,292.9364,293.1838,291.3697,292.854,17528.0
2020-02-28 10:00:00,319.13,319.9,315.16,316.11,57773.0,292.3959,293.1014,288.7584,289.6289,57773.0
2020-02-28 10:05:00,316.43,317.5,316.23,316.99,10896.0,289.922,290.9024,289.7388,290.4351,10896.0
2020-02-28 10:10:00,317.09,317.31,313.98,314.42,18809.0,290.5268,290.7283,287.6773,288.0804,18809.0
2020-02-28 10:15:00,314.23,317.75,314.04,317.67,19106.0,287.9063,291.1315,287.7323,291.0582,19106.0
2020-02-28 10:20:00,317.72,317.89,315.9,316.45,26023.0,291.104,291.2597,289.4364,289.9404,26023.0
2020-02-28 10:25:00,316.2,317.84,316.2,316.89,55455.0,289.7113,291.2139,289.7113,290.3435,55455.0
2020-02-28 10:30:00,316.95,318.34,316.81,317.96,35223.0,290.3985,291.672,290.2702,291.3239,35223.0
2020-02-28 10:35:00,318.21,319.13,316.75,317.3,48992.0,291.5529,292.3959,290.2152,290.7192,48992.0
2020-02-28 10:40:00,317.31,318.11,316.71,317.88,40958.0,290.7283,291.4613,290.1786,291.2506,40958.0
2020-02-28 10:45:00,317.86,320.19,317.05,319.73,43734.0,291.2323,293.3671,290.4901,292.9456,43734.0
2020-02-28 10:50:00,319.76,322.53,319.76,322.04,24590.0,292.9731,295.511,292.9731,295.0621,24590.0
2020-02-28 10:55:00,322.21,324.45,320.87,324.12,22437.0,295.2178,297.2702,293.9901,296.9678,22437.0
2020-02-28 11:00:00,323.97,324.22,321.24,322.23,27008.0,296.8304,297.0595,294.3291,295.2362,27008.0
2020-02-28 11:05:00,322.05,322.05,319.77,320.55,21323.0,295.0712,295.0712,292.9822,293.6969,21323.0
2020-02-28 11:10:00,320.55,323.35,320.36,322.85,20793.0,293.6969,296.2623,293.5228,295.8042,20793.0
2020-02-28 11:15:00,322.61,324.46,322.56,323.98,17195.0,295.5843,297.2794,295.5385,296.8396,17195.0
2020-02-28 11:20:00,324.43,324.99,322.43,323.95,23591.0,297.2519,297.765,295.4194,296.8121,23591.0
2020-02-28 11:25:00,323.95,324.81,322.73,324.79,21167.0,296.8121,297.6,295.6943,297.5817,21167.0
2020-02-28 11:30:00,324.56,325.48,323.48,324.73,31232.0,297.371,298.2139,296.3815,297.5267,31232.0
2020-02-28 11:35:00,324.85,325.14,323.85,324.53,17238.0,297.6367,297.9024,296.7205,297.3435,17238.0
2020-02-28 11:40:00,325.12,328.82,324.91,327.72,24533.0,297.8841,301.2741,297.6917,300.2663,24533.0
2020-02-28 11:45:00,327.34,327.34,324.97,326.3,33200.0,299.9181,299.9181,297.7466,298.9652,33200.0
2020-02-28 11:50:00,326.5,326.63,324.34,325.16,17712.0,299.1485,299.2676,297.1694,297.9207,17712.0
2020-02-28 11:55:00,325.42,327.64,324.95,326.66,30119.0,298.1589,300.193,297.7283,299.2951,30119.0
2020-02-28 12:00:00,326.07,326.07,323.82,324.42,23418.0,298.7545,298.7545,296.693,297.2427,23418.0
2020-02-28 12:05:00,324.03,326.82,324.03,325.51,15222.0,296.8854,299.4417,296.8854,298.2414,15222.0
2020-02-28 12:10:00,326.17,326.73,325.76,326.12,13583.0,298.8461,299.3592,298.4705,298.8003,13583.0
2020-02-28 12:15:00,326.33,327.62,325.38,327.28,21372.0,298.9927,300.1746,298.1223,299.8631,21372.0
2020-02-28 12:20:00,327.37,328.54,326.33,326.33,9068.0,299.9456,301.0176,298.9927,298.9927,9068.0
2020-02-28 12:25:00,326.43,327.54,326.43,327.54,4473.0,299.0843,300.1013,299.0843,300.1013,4473.0
2020-02-28 12:30:00,327.88,328.9,327.45,327.82,14695.0,300.4129,301.3474,300.0189,300.3579,14695.0
2020-02-28 12:35:00,328.25,328.55,326.79,327.62,36753.0,300.7519,301.0267,299.4142,300.1746,36753.0
2020-02-28 12:40:00,326.98,328.96,326.42,326.9,15281.0,299.5883,301.4024,299.0752,299.515,15281.0
2020-02-28 12:45:00,326.74,327.0,325.35,325.82,12493.0,299.3684,299.6066,298.0948,298.5254,12493.0
2020-02-28 12:50:00,326.19,328.05,326.19,327.67,8682.0,298.8644,300.5686,298.8644,300.2204,8682.0
2020-02-28 12:55:00,327.67,329.75,327.49,329.67,21475.0,300.2204,302.1262,300.0555,302.0529,21475.0
2020-02-28 13:00:00,329.28,329.82,327.81,328.48,18446.0,301.6956,302.1903,300.3487,300.9626,18446.0
2020-02-28 13:05:00,328.45,329.01,327.74,328.9,7307.0,300.9351,301.4482,300.2846,301.3474,7307.0
2020-02-28 13:10:00,328.55,328.55,326.0,326.24,13648.0,301.0267,301.0267,298.6903,298.9102,13648.0
2020-02-28 13:15:00,326.24,329.2,325.5,328.07,15573.0,298.9102,301.6223,298.2322,300.5869,15573.0
2020-02-28 13:20:00,328.22,328.55,326.29,328.15,10127.0,300.7244,301.0267,298.9561,300.6602,10127.0
2020-02-28 13:25:00,328.23,328.49,327.48,327.69,14698.0,300.7335,300.9718,300.0464,300.2388,14698.0
2020-02-28 13:30:00,327.69,327.69,326.63,327.04,46895.0,300.2388,300.2388,299.2676,299.6432,46895.0
2020-02-28 13:35:00,326.76,327.3,324.37,324.79,43932.0,299.3867,299.8814,297.1969,297.5817,43932.0
2020-02-28 13:40:00,324.65,324.66,322.2,322.94,43792.0,297.4534,297.4626,295.2087,295.8867,43792.0
2020-02-28 13:45:00,322.64,323.01,321.0,322.44,23804.0,295.6118,295.9508,294.1092,295.4286,23804.0
2020-02-28 13:50:00,321.94,322.76,321.06,322.08,13222.0,294.9705,295.7218,294.1642,295.0987,13222.0
2020-02-28 13:55:00,322.24,323.79,322.12,323.67,8060.0,295.2453,296.6655,295.1354,296.5555,8060.0
2020-02-28 14:00:00,322.62,322.76,320.47,320.97,9477.0,295.5935,295.7218,293.6236,294.0817,9477.0
2020-02-28 14:05:00,321.44,321.44,319.26,319.26,6809.0,294.5123,294.5123,292.515,292.515,6809.0
2020-02-28 14:10:00,319.85,321.09,318.74,320.54,13213.0,293.0555,294.1917,292.0385,293.6877,13213.0
2020-02-28 14:15:00,320.39,321.37,319.75,321.11,8986.0,293.5503,294.4482,292.9639,294.21,8986.0
2020-02-28 14:20:00,320.89,322.34,320.07,321.19,9143.0,294.0084,295.337,293.2571,294.2833,9143.0
2020-02-28 14:25:00,321.2,321.59,320.02,320.5,10619.0,294.2925,294.6498,293.2113,293.6511,10619.0
2020-02-28 14:30:00,320.5,324.69,320.38,322.84,23393.0,293.6511,297.4901,293.5411,295.7951,23393.0
2020-02-28 14:35:00,322.61,323.44,322.16,322.29,12821.0,295.5843,296.3448,295.172,295.2911,12821.0
2020-02-28 14:40:00,322.15,325.5,322.12,324.88,14454.0,295.1629,298.2322,295.1354,297.6642,14454.0
2020-02-28 14:45:00,324.88,325.77,323.86,323.86,7174.0,297.6642,298.4796,296.7296,296.7296,7174.0
2020-02-28 14:50:00,324.37,324.94,323.34,324.07,13900.0,297.1969,297.7191,296.2532,296.922,13900.0
2020-02-28 14:55:00,324.03,324.06,322.33,323.7,37157.0,296.8854,296.9129,295.3278,296.583,37157.0
2020-02-28 15:00:00,323.92,323.92,321.26,322.01,35360.0,296.7846,296.7846,294.3474,295.0346,35360.0
2020-02-28 15:05:00,321.98,321.98,320.66,321.46,11892.0,295.0071,295.0071,293.7977,294.5307,11892.0
2020-02-28 15:10:00,321.45,322.74,320.98,322.14,19351.0,294.5215,295.7034,294.0909,295.1537,19351.0
2020-02-28 15:15:00,322.3,324.54,322.3,323.92,7327.0,295.3003,297.3527,295.3003,296.7846,7327.0
2020-02-28 15:20:00,324.16,324.16,322.24,322.86,23791.0,297.0045,297.0045,295.2453,295.8134,23791.0
2020-02-28 15:25:00,322.98,323.7,321.13,321.27,34882.0,295.9233,296.583,294.2283,294.3566,34882.0
2020-02-28 15:30:00,321.07,322.71,320.78,322.46,17966.0,294.1733,295.676,293.9076,295.4469,17966.0
2020-02-28 15:35:00,322.33,323.36,322.04,322.18,54288.0,295.3278,296.2715,295.0621,295.1904,54288.0
2020-02-28 15:40:00,322.33,323.02,321.39,321.46,34875.0,295.3278,295.96,294.4665,294.5307,34875.0
2020-02-28 15:45:00,321.68,324.41,321.59,324.06,40891.0,294.7322,297.2335,294.6498,296.9129,40891.0
2020-02-28 15:50:00,323.79,325.43,323.19,325.29,39890.0,296.6655,298.1681,296.1157,298.0398,39890.0
2020-02-28 15:55:00,325.29,328.92,325.16,328.83,95252.0,298.0398,301.3657,297.9207,301.2833,95252.0
2020-03-02 09:30:00,330.46,334.11,329.1,329.1,25480.0,302.7767,306.121,301.5307,301.5307,25480.0
2020-03-02 09:35:00,328.74,329.99,327.71,327.71,5487.0,301.2008,302.3461,300.2571,300.2571,5487.0
2020-03-02 09:40:00,328.79,330.46,328.07,329.43,8280.0,301.2466,302.7767,300.5869,301.833,8280.0
2020-03-02 09:45:00,329.33,330.23,328.48,329.26,21125.0,301.7414,302.566,300.9626,301.6773,21125.0
2020-03-02 09:50:00,329.22,329.54,328.04,328.97,10686.0,301.6406,301.9338,300.5595,301.4115,10686.0
2020-03-02 09:55:00,328.72,329.09,327.25,327.25,25275.0,301.1825,301.5215,299.8356,299.8356,25275.0
2020-03-02 10:00:00,327.45,327.87,326.41,327.53,13822.0,300.0189,300.4037,299.066,300.0922,13822.0
2020-03-02 10:05:00,327.32,327.56,323.78,324.07,11727.0,299.8998,300.1197,296.6563,296.922,11727.0
2020-03-02 10:10:00,324.09,326.0,324.09,325.58,22534.0,296.9404,298.6903,296.9404,298.3055,22534.0
2020-03-02 10:15:00,325.71,325.92,324.07,324.16,17082.0,298.4246,298.617,296.922,297.0045,17082.0
2020-03-02 10:20:00,324.25,324.45,321.86,322.78,5746.0,297.0869,297.2702,294.8972,295.7401,5746.0
2020-03-02 10:25:00,322.73,324.53,322.73,323.84,14207.0,295.6943,297.3435,295.6943,296.7113,14207.0
2020-03-02 10:30:00,323.88,324.84,322.84,323.52,11448.0,296.7479,297.6275,295.7951,296.4181,11448.0
2020-03-02 10:35:00,323.96,327.0,323.96,326.94,5218.0,296.8212,299.6066,296.8212,299.5516,5218.0
2020-03-02 10:40:00,326.44,326.93,324.89,325.92,10068.0,299.0935,299.5424,297.6733,298.617,10068.0
2020-03-02 10:45:00,325.74,326.81,325.12,326.22,7513.0,298.4521,299.4325,297.8841,298.8919,7513.0
2020-03-02 10:50:00,326.71,327.16,326.24,326.69,8174.0,299.3409,299.7532,298.9102,299.3225,8174.0
2020-03-02 10:55:00,326.69,326.91,323.9,323.9,10309.0,299.3225,299.5241,296.7663,296.7663,10309.0
2020-03-02 11:00:00,324.24,325.25,324.04,325.13,8902.0,297.0778,298.0032,296.8945,297.8932,8902.0
2020-03-02 11:05:00,325.5,326.24,324.5,325.04,15751.0,298.2322,298.9102,297.316,297.8108,15751.0
2020-03-02 11:10:00,324.81,327.4,324.64,327.4,12281.0,297.6,299.9731,297.4443,299.9731,12281.0
2020-03-02 11:15:00,327.77,328.89,327.23,327.57,13270.0,300.3121,301.3382,299.8173,300.1288,13270.0
2020-03-02 11:20:00,327.78,329.56,327.74,329.16,23297.0,300.3212,301.9521,300.2846,301.5856,23297.0
2020-03-02 11:25:00,329.23,330.28,329.22,330.01,11517.0,301.6498,302.6118,301.6406,302.3644,11517.0
2020-03-02 11:30:00,330.0,330.28,328.62,328.62,17274.0,302.3553,302.6118,301.0909,301.0909,17274.0
2020-03-02 11:35:00,329.08,330.49,329.02,330.48,5176.0,301.5123,302.8042,301.4574,302.795,5176.0
2020-03-02 11:40:00,330.28,330.28,328.74,329.41,11723.0,302.6118,302.6118,301.2008,301.8147,11723.0
2020-03-02 11:45:00,329.34,329.61,328.58,329.18,9008.0,301.7505,301.9979,301.0542,301.604,9008.0
2020-03-02 11:50:00,329.16,330.72,328.88,330.46,5350.0,301.5856,303.0149,301.3291,302.7767,5350.0
2020-03-02 11:55:00,330.55,330.9,330.35,330.56,2548.0,302.8592,303.1799,302.6759,302.8683,2548.0
2020-03-02 12:00:00,330.67,331.41,330.64,331.07,2300.0,302.9691,303.6471,302.9416,303.3356,2300.0
2020-03-02 12:05:00,331.1,331.63,330.67,330.91,4772.0,303.3631,303.8487,302.9691,303.189,4772.0
2020-03-02 12:10:00,330.91,330.94,330.23,330.65,6474.0,303.189,303.2165,302.566,302.9508,6474.0
2020-03-02 12:15:00,330.58,330.58,329.38,329.82,4391.0,302.8867,302.8867,301.7872,302.1903,4391.0
2020-03-02 12:20:00,329.69,330.04,328.82,328.91,4735.0,302.0712,302.3919,301.2741,301.3566,4735.0
2020-03-02 12:25:00,329.16,330.26,328.91,330.06,3515.0,301.5856,302.5935,301.3566,302.4102,3515.0
2020-03-02 12:30:00,330.02,330.95,329.98,330.89,6261.0,302.3736,303.2257,302.3369,303.1707,6261.0
2020-03-02 12:35:00,330.89,331.04,330.33,330.33,6682.0,303.1707,303.3081,302.6576,302.6576,6682.0
2020-03-02 12:40:00,330.38,330.71,329.65,330.36,7796.0,302.7034,303.0058,302.0346,302.6851,7796.0
2020-03-02 12:45:00,330.26,330.8,330.18,330.53,7763.0,302.5935,303.0882,302.5202,302.8409,7763.0
2020-03-02 12:50:00,330.65,331.13,330.16,330.81,9302.0,302.9508,303.3906,302.5019,303.0974,9302.0
2020-03-02 12:55:00,330.81,330.99,330.39,330.77,4849.0,303.0974,303.2623,302.7126,303.0608,4849.0
2020-03-02 13:00:00,330.93,331.13,330.63,331.13,4416.0,303.2074,303.3906,302.9325,303.3906,4416.0
2020-03-02 13:05:00,331.28,331.28,330.01,330.55,5046.0,303.528,303.528,302.3644,302.8592,5046.0
2020-03-02 13:10:00,330.86,331.24,330.41,330.75,3999.0,303.1432,303.4914,302.7309,303.0424,3999.0
2020-03-02 13:15:00,330.63,330.64,329.42,329.43,4421.0,302.9325,302.9416,301.8238,301.833,4421.0
2020-03-02 13:20:00,329.58,329.89,329.11,329.47,9408.0,301.9704,302.2545,301.5398,301.8697,9408.0
2020-03-02 13:25:00,329.61,329.79,328.74,329.68,6956.0,301.9979,302.1629,301.2008,302.0621,6956.0
2020-03-02 13:30:00,329.88,330.18,329.43,330.05,5978.0,302.2453,302.5202,301.833,302.4011,5978.0
2020-03-02 13:35:00,330.03,330.82,330.02,330.26,2844.0,302.3827,303.1066,302.3736,302.5935,2844.0
2020-03-02 13:40:00,330.53,330.91,330.2,330.87,4503.0,302.8409,303.189,302.5385,303.1524,4503.0
2020-03-02 13:45:00,330.61,330.93,329.52,329.64,9387.0,302.9142,303.2074,301.9155,302.0254,9387.0
2020-03-02 13:50:00,329.74,330.63,329.45,329.82,7173.0,302.117,302.9325,301.8513,302.1903,7173.0
2020-03-02 13:55:00,330.01,331.23,329.82,330.73,4283.0,302.3644,303.4822,302.1903,303.0241,4283.0
2020-03-02 14:00:00,330.79,331.49,330.59,330.95,5148.0,303.0791,303.7204,302.8958,303.2257,5148.0
2020-03-02 14:05:00,330.91,332.11,330.65,331.97,10224.0,303.189,304.2885,302.9508,304.1602,10224.0
2020-03-02 14:10:00,331.94,331.94,331.02,331.65,24752.0,304.1327,304.1327,303.2898,303.867,24752.0
2020-03-02 14:15:00,331.28,331.56,330.78,330.89,6639.0,303.528,303.7846,303.0699,303.1707,6639.0
2020-03-02 14:20:00,330.92,331.19,330.65,331.04,7435.0,303.1982,303.4456,302.9508,303.3081,7435.0
2020-03-02 14:25:00,331.04,331.54,330.18,330.18,7493.0,303.3081,303.7663,302.5202,302.5202,7493.0
2020-03-02 14:30:00,330.38,331.04,330.18,330.28,7877.0,302.7034,303.3081,302.5202,302.6118,7877.0
2020-03-02 14:35:00,330.38,330.45,328.9,329.07,10255.0,302.7034,302.7676,301.3474,301.5032,10255.0
2020-03-02 14:40:00,329.0,329.0,327.86,328.17,10022.0,301.439,301.439,300.3945,300.6786,10022.0
2020-03-02 14:45:00,328.17,329.53,327.64,329.18,6721.0,300.6786,301.9246,300.193,301.604,6721.0
2020-03-02 14:50:00,328.86,329.06,328.21,328.69,5787.0,301.3108,301.494,300.7152,301.155,5787.0
2020-03-02 14:55:00,328.81,329.07,327.28,327.79,7330.0,301.2649,301.5032,299.8631,300.3304,7330.0
2020-03-02 15:00:00,327.77,329.31,327.77,329.01,5898.0,300.3121,301.7231,300.3121,301.4482,5898.0
2020-03-02 15:05:00,329.14,329.85,328.92,329.5,11336.0,301.5673,302.2178,301.3657,301.8971,11336.0
2020-03-02 15:10:00,329.44,329.8,328.93,329.35,6148.0,301.8422,302.172,301.3749,301.7597,6148.0
2020-03-02 15:15:00,329.26,329.7,328.85,329.07,10076.0,301.6773,302.0804,301.3016,301.5032,10076.0
2020-03-02 15:20:00,328.83,330.75,328.83,330.75,22342.0,301.2833,303.0424,301.2833,303.0424,22342.0
2020-03-02 15:25:00,330.49,331.18,330.32,330.73,7733.0,302.8042,303.4364,302.6485,303.0241,7733.0
2020-03-02 15:30:00,330.79,331.23,330.3,331.09,11992.0,303.0791,303.4822,302.6301,303.3539,11992.0
2020-03-02 15:35:00,331.23,332.38,331.23,332.25,14577.0,303.4822,304.5359,303.4822,304.4168,14577.0
2020-03-02 15:40:00,332.23,333.23,332.18,332.71,12370.0,304.3984,305.3147,304.3526,304.8382,12370.0
2020-03-02 15:45:00,332.7,334.63,332.7,334.47,19903.0,304.8291,306.5974,304.8291,306.4508,19903.0
2020-03-02 15:50:00,334.63,336.93,333.87,336.9,38600.0,306.5974,308.7047,305.9011,308.6772,38600.0
2020-03-02 15:55:00,336.88,336.88,334.98,335.99,54307.0,308.6589,308.6589,306.9181,307.8435,54307.0
2020-03-03 09:30:00,335.99,336.49,334.24,335.52,21049.0,307.8435,308.3016,306.2401,307.4128,21049.0
2020-03-03 09:35:00,334.99,335.7,334.01,335.7,7314.0,306.9272,307.5778,306.0293,307.5778,7314.0
2020-03-03 09:40:00,335.99,337.97,335.93,337.87,3661.0,307.8435,309.6576,307.7885,309.566,3661.0
2020-03-03 09:45:00,337.43,337.43,336.01,336.79,5622.0,309.1628,309.1628,307.8618,308.5764,5622.0
2020-03-03 09:50:00,336.68,336.68,333.81,334.53,5826.0,308.4757,308.4757,305.8461,306.5058,5826.0
2020-03-03 09:55:00,335.13,335.56,334.26,334.59,3290.0,307.0555,307.4495,306.2584,306.5607,3290.0
2020-03-03 10:00:00,334.74,346.76,334.59,346.44,23508.0,306.6982,317.7112,306.5607,317.418,23508.0
2020-03-03 10:05:00,346.42,347.9,344.28,344.86,21247.0,317.3997,318.7557,315.439,315.9704,21247.0
2020-03-03 10:10:00,345.0,345.04,339.51,339.51,13670.0,316.0987,316.1353,311.0686,311.0686,13670.0
2020-03-03 10:15:00,339.56,341.27,339.52,340.73,4980.0,311.1144,312.6812,311.0778,312.1864,4980.0
2020-03-03 10:20:00,341.32,344.64,341.32,344.06,5609.0,312.727,315.7688,312.727,315.2374,5609.0
2020-03-03 10:25:00,344.28,344.28,342.71,343.4,4466.0,315.439,315.439,314.0005,314.6327,4466.0
2020-03-03 10:30:00,342.31,343.93,341.69,343.53,8769.0,313.634,315.1183,313.066,314.7518,8769.0
2020-03-03 10:35:00,343.5,345.36,343.0,344.79,4967.0,314.7243,316.4285,314.2662,315.9063,4967.0
2020-03-03 10:40:00,344.95,346.38,344.41,344.86,11325.0,316.0529,317.3631,315.5581,315.9704,11325.0
2020-03-03 10:45:00,344.96,345.43,342.28,342.29,11222.0,316.062,316.4927,313.6065,313.6157,11222.0
2020-03-03 10:50:00,342.28,342.83,341.6,341.87,12405.0,313.6065,314.1105,312.9835,313.2309,12405.0
2020-03-03 10:55:00,341.76,342.77,341.41,342.68,22674.0,313.1301,314.0555,312.8094,313.973,22674.0
2020-03-03 11:00:00,342.68,343.5,341.94,342.37,12238.0,313.973,314.7243,313.295,313.689,12238.0
2020-03-03 11:05:00,342.64,342.69,340.91,341.55,5542.0,313.9364,313.9822,312.3513,312.9377,5542.0
2020-03-03 11:10:00,341.16,341.16,338.88,339.19,4891.0,312.5804,312.5804,310.4914,310.7754,4891.0
2020-03-03 11:15:00,339.99,340.62,339.07,339.11,6197.0,311.5084,312.0856,310.6654,310.7021,6197.0
2020-03-03 11:20:00,339.06,339.79,336.86,336.86,4055.0,310.6563,311.3251,308.6406,308.6406,4055.0
2020-03-03 11:25:00,336.88,337.47,335.5,336.61,8599.0,308.6589,309.1995,307.3945,308.4115,8599.0
2020-03-03 11:30:00,335.92,337.69,335.74,337.32,5347.0,307.7793,309.4011,307.6144,309.062,5347.0
2020-03-03 11:35:00,338.0,338.28,336.87,338.12,3210.0,309.6851,309.9416,308.6497,309.795,3210.0
2020-03-03 11:40:00,338.77,338.78,337.27,337.83,4161.0,310.3906,310.3997,309.0162,309.5293,4161.0
2020-03-03 11:45:00,338.7,338.7,337.09,337.24,4311.0,310.3264,310.3264,308.8513,308.9888,4311.0
2020-03-03 11:50:00,337.02,339.47,337.01,339.47,3234.0,308.7872,311.0319,308.778,311.0319,3234.0
2020-03-03 11:55:00,338.95,339.07,338.41,339.07,2372.0,310.5555,310.6654,310.0607,310.6654,2372.0
2020-03-03 12:00:00,338.81,340.3,338.72,340.08,5777.0,310.4272,311.7924,310.3448,311.5908,5777.0
2020-03-03 12:05:00,340.08,340.46,339.67,340.19,9703.0,311.5908,311.939,311.2152,311.6916,9703.0
2020-03-03 12:10:00,340.09,340.11,338.8,338.82,3300.0,311.6,311.6183,310.4181,310.4364,3300.0
2020-03-03 12:15:00,338.78,339.2,338.47,338.94,3584.0,310.3997,310.7846,310.1157,310.5463,3584.0
2020-03-03 12:20:00,338.57,339.69,338.56,339.39,3035.0,310.2073,311.2335,310.1982,310.9586,3035.0
2020-03-03 12:25:00,339.06,339.74,338.23,339.24,2971.0,310.6563,311.2793,309.8958,310.8212,2971.0
2020-03-03 12:30:00,339.08,339.31,337.86,338.05,3700.0,310.6746,310.8853,309.5568,309.7309,3700.0
2020-03-03 12:35:00,337.82,338.21,337.14,338.18,5770.0,309.5202,309.8775,308.8971,309.85,5770.0
2020-03-03 12:40:00,337.76,338.49,337.29,337.73,4557.0,309.4652,310.134,309.0346,309.4377,4557.0
2020-03-03 12:45:00,337.66,339.52,337.66,338.79,2680.0,309.3736,311.0778,309.3736,310.4089,2680.0
2020-03-03 12:50:00,338.95,338.96,337.89,337.9,1918.0,310.5555,310.5647,309.5843,309.5935,1918.0
2020-03-03 12:55:00,338.24,338.24,337.47,337.95,2417.0,309.905,309.905,309.1995,309.6393,2417.0
2020-03-03 13:00:00,337.81,337.84,336.79,337.19,4918.0,309.511,309.5385,308.5764,308.9429,4918.0
2020-03-03 13:05:00,337.68,338.3,337.27,337.82,4905.0,309.3919,309.96,309.0162,309.5202,4905.0
2020-03-03 13:10:00,337.83,338.33,337.39,337.39,5100.0,309.5293,309.9874,309.1262,309.1262,5100.0
2020-03-03 13:15:00,337.56,338.2,336.36,336.83,7757.0,309.2819,309.8683,308.1825,308.6131,7757.0
2020-03-03 13:20:00,336.82,337.65,336.61,337.22,11700.0,308.6039,309.3644,308.4115,308.9704,11700.0
2020-03-03 13:25:00,337.01,337.41,335.18,336.37,2614.0,308.778,309.1445,307.1013,308.1916,2614.0
2020-03-03 13:30:00,336.46,337.86,335.9,337.85,7130.0,308.2741,309.5568,307.761,309.5477,7130.0
2020-03-03 13:35:00,337.87,338.1,337.09,337.29,2050.0,309.566,309.7767,308.8513,309.0346,2050.0
2020-03-03 13:40:00,337.32,337.34,334.51,334.64,9252.0,309.062,309.0804,306.4874,306.6066,9252.0
2020-03-03 13:45:00,334.68,335.3,334.68,334.8,4483.0,306.6432,307.2113,306.6432,306.7532,4483.0
2020-03-03 13:50:00,334.66,335.24,334.55,334.8,2213.0,306.6249,307.1563,306.5241,306.7532,2213.0
2020-03-03 13:55:00,334.33,334.68,332.85,333.14,11295.0,306.3225,306.6432,304.9665,305.2322,11295.0
2020-03-03 14:00:00,333.43,334.01,332.24,332.87,7898.0,305.4979,306.0293,304.4076,304.9848,7898.0
2020-03-03 14:05:00,332.36,332.37,330.6,330.61,2401.0,304.5176,304.5267,302.905,302.9142,2401.0
2020-03-03 14:10:00,330.83,332.73,330.51,332.1,2799.0,303.1157,304.8566,302.8225,304.2793,2799.0
2020-03-03 14:15:00,332.6,332.68,330.38,330.38,3595.0,304.7375,304.8108,302.7034,302.7034,3595.0
2020-03-03 14:20:00,330.05,332.31,330.0,330.94,4110.0,302.4011,304.4717,302.3553,303.2165,4110.0
2020-03-03 14:25:00,330.44,333.59,330.44,333.21,5084.0,302.7584,305.6445,302.7584,305.2964,5084.0
2020-03-03 14:30:00,333.16,333.86,332.85,333.79,3488.0,305.2505,305.8919,304.9665,305.8278,3488.0
2020-03-03 14:35:00,333.18,333.3,331.01,331.01,6300.0,305.2689,305.3788,303.2807,303.2807,6300.0
2020-03-03 14:40:00,331.01,332.63,330.7,332.23,4502.0,303.2807,304.7649,302.9966,304.3984,4502.0
2020-03-03 14:45:00,332.41,334.32,332.41,333.82,4617.0,304.5634,306.3134,304.5634,305.8553,4617.0
2020-03-03 14:50:00,333.45,334.44,332.43,334.44,5643.0,305.5162,306.4233,304.5817,306.4233,5643.0
2020-03-03 14:55:00,334.64,334.77,333.49,334.1,10163.0,306.6066,306.7257,305.5529,306.1118,10163.0
2020-03-03 15:00:00,334.49,336.37,334.17,336.35,4115.0,306.4691,308.1916,306.1759,308.1733,4115.0
2020-03-03 15:05:00,336.56,336.56,334.67,335.34,5285.0,308.3657,308.3657,306.634,307.2479,5285.0
2020-03-03 15:10:00,335.18,336.86,335.0,336.3,5483.0,307.1013,308.6406,306.9364,308.1275,5483.0
2020-03-03 15:15:00,336.09,336.41,335.43,336.13,3632.0,307.9351,308.2283,307.3304,307.9717,3632.0
2020-03-03 15:20:00,335.76,336.16,333.67,333.67,10143.0,307.6327,307.9992,305.7178,305.7178,10143.0
2020-03-03 15:25:00,333.9,337.14,333.9,336.41,5910.0,305.9285,308.8971,305.9285,308.2283,5910.0
2020-03-03 15:30:00,336.54,336.55,334.48,335.42,5930.0,308.3474,308.3566,306.46,307.3212,5930.0
2020-03-03 15:35:00,335.1,335.59,331.39,331.47,11886.0,307.028,307.477,303.6288,303.7021,11886.0
2020-03-03 15:40:00,331.67,334.92,331.66,334.67,17651.0,303.8854,306.8631,303.8762,306.634,17651.0
2020-03-03 15:45:00,334.59,335.73,333.48,333.84,13567.0,306.5607,307.6052,305.5437,305.8736,13567.0
2020-03-03 15:50:00,333.73,333.73,330.04,330.53,43972.0,305.7728,305.7728,302.3919,302.8409,43972.0
2020-03-03 15:55:00,330.54,332.18,329.01,329.38,65102.0,302.85,304.3526,301.4482,301.7872,65102.0
2020-03-04 09:30:00,335.57,340.15,335.0,340.15,29464.0,307.4587,311.655,306.9364,311.655,29464.0
2020-03-04 09:35:00,339.97,340.32,333.74,333.75,6427.0,311.4901,311.8107,305.782,305.7911,6427.0
2020-03-04 09:40:00,333.28,334.53,332.25,332.48,14690.0,305.3605,306.5058,304.4168,304.6275,14690.0
2020-03-04 09:45:00,332.56,334.29,331.83,332.09,7977.0,304.7008,306.2859,304.032,304.2702,7977.0
2020-03-04 09:50:00,332.54,333.13,331.87,332.03,6807.0,304.6825,305.2231,304.0686,304.2152,6807.0
2020-03-04 09:55:00,331.91,332.1,330.52,331.82,5447.0,304.1053,304.2793,302.8317,304.0228,5447.0
2020-03-04 10:00:00,331.82,332.32,331.06,331.77,9077.0,304.0228,304.4809,303.3265,303.977,9077.0
2020-03-04 10:05:00,332.27,333.27,331.54,332.73,8040.0,304.4351,305.3513,303.7663,304.8566,8040.0
2020-03-04 10:10:00,332.34,334.38,332.34,333.89,14104.0,304.4992,306.3683,304.4992,305.9194,14104.0
2020-03-04 10:15:00,334.01,335.68,333.65,335.68,6735.0,306.0293,307.5594,305.6995,307.5594,6735.0
2020-03-04 10:20:00,335.8,336.87,335.34,336.87,16441.0,307.6694,308.6497,307.2479,308.6497,16441.0
2020-03-04 10:25:00,336.9,337.96,336.33,337.96,9892.0,308.6772,309.6484,308.155,309.6484,9892.0
2020-03-04 10:30:00,338.03,338.43,337.55,338.06,14719.0,309.7126,310.0791,309.2728,309.7401,14719.0
2020-03-04 10:35:00,338.36,338.36,336.13,336.14,4357.0,310.0149,310.0149,307.9717,307.9809,4357.0
2020-03-04 10:40:00,336.31,337.52,335.85,337.21,2829.0,308.1367,309.2453,307.7152,308.9613,2829.0
2020-03-04 10:45:00,337.84,337.91,336.73,337.19,1733.0,309.5385,309.6026,308.5215,308.9429,1733.0
2020-03-04 10:50:00,337.73,338.15,336.63,336.88,3429.0,309.4377,309.8225,308.4299,308.6589,3429.0
2020-03-04 10:55:00,336.57,336.87,336.01,336.34,1915.0,308.3749,308.6497,307.8618,308.1641,1915.0
2020-03-04 11:00:00,336.35,336.8,335.58,335.95,6000.0,308.1733,308.5856,307.4678,307.8068,6000.0
2020-03-04 11:05:00,335.73,336.86,334.96,336.01,4443.0,307.6052,308.6406,306.8998,307.8618,4443.0
2020-03-04 11:10:00,336.38,336.84,336.09,336.4,4741.0,308.2008,308.6223,307.9351,308.2191,4741.0
2020-03-04 11:15:00,336.42,336.44,335.63,336.32,3250.0,308.2374,308.2558,307.5136,308.1458,3250.0
2020-03-04 11:20:00,336.07,336.34,335.21,336.22,4200.0,307.9168,308.1641,307.1288,308.0542,4200.0
2020-03-04 11:25:00,336.21,336.87,335.76,336.81,5852.0,308.045,308.6497,307.6327,308.5948,5852.0
2020-03-04 11:30:00,336.87,337.17,335.14,335.83,8549.0,308.6497,308.9246,307.0647,307.6969,8549.0
2020-03-04 11:35:00,336.36,336.36,335.34,335.8,4439.0,308.1825,308.1825,307.2479,307.6694,4439.0
2020-03-04 11:40:00,335.59,336.45,335.27,336.32,1700.0,307.477,308.2649,307.1838,308.1458,1700.0
2020-03-04 11:45:00,336.26,336.79,335.43,335.43,2647.0,308.0908,308.5764,307.3304,307.3304,2647.0
2020-03-04 11:50:00,335.52,336.37,335.49,336.03,2757.0,307.4128,308.1916,307.3854,307.8801,2757.0
2020-03-04 11:55:00,335.51,336.22,335.51,335.99,1700.0,307.4037,308.0542,307.4037,307.8435,1700.0
2020-03-04 12:00:00,336.05,336.52,336.03,336.48,3900.0,307.8984,308.3291,307.8801,308.2924,3900.0
2020-03-04 12:05:00,336.63,336.73,335.35,335.99,5371.0,308.4299,308.5215,307.2571,307.8435,5371.0
2020-03-04 12:10:00,336.01,336.52,335.9,336.47,2315.0,307.8618,308.3291,307.761,308.2833,2315.0
2020-03-04 12:15:00,336.53,337.07,336.27,336.67,7070.0,308.3382,308.833,308.1,308.4665,7070.0
2020-03-04 12:20:00,336.99,337.27,336.54,336.73,2987.0,308.7597,309.0162,308.3474,308.5215,2987.0
2020-03-04 12:25:00,336.72,337.29,336.6,337.29,3516.0,308.5123,309.0346,308.4024,309.0346,3516.0
2020-03-04 12:30:00,337.46,337.69,337.23,337.4,2697.0,309.1903,309.4011,308.9796,309.1353,2697.0
2020-03-04 12:35:00,337.94,337.94,337.34,337.57,1427.0,309.6301,309.6301,309.0804,309.2911,1427.0
2020-03-04 12:40:00,337.5,337.54,337.15,337.49,2413.0,309.227,309.2636,308.9063,309.2178,2413.0
2020-03-04 12:45:00,337.84,338.82,337.78,338.82,1865.0,309.5385,310.4364,309.4835,310.4364,1865.0
2020-03-04 12:50:00,338.66,339.1,338.5,339.1,3435.0,310.2898,310.6929,310.1432,310.6929,3435.0
2020-03-04 12:55:00,339.19,339.43,338.93,339.43,2975.0,310.7754,310.9953,310.5372,310.9953,2975.0
2020-03-04 13:00:00,339.43,339.82,339.11,339.82,17747.0,310.9953,311.3526,310.7021,311.3526,17747.0
2020-03-04 13:05:00,339.98,340.21,339.67,339.67,3181.0,311.4992,311.7099,311.2152,311.2152,3181.0
2020-03-04 13:10:00,339.42,339.87,339.19,339.77,3292.0,310.9861,311.3984,310.7754,311.3068,3292.0
2020-03-04 13:15:00,339.78,340.15,339.54,340.1,4509.0,311.316,311.655,311.0961,311.6092,4509.0
2020-03-04 13:20:00,339.98,340.26,339.86,339.98,6159.0,311.4992,311.7558,311.3893,311.4992,6159.0
2020-03-04 13:25:00,339.98,340.08,339.02,339.11,13605.0,311.4992,311.5908,310.6196,310.7021,13605.0
2020-03-04 13:30:00,339.21,340.21,339.11,340.21,6566.0,310.7937,311.7099,310.7021,311.7099,6566.0
2020-03-04 13:35:00,340.26,340.26,339.19,339.38,20570.0,311.7558,311.7558,310.7754,310.9495,20570.0
2020-03-04 13:40:00,339.26,339.88,339.21,339.72,4625.0,310.8395,311.4076,310.7937,311.261,4625.0
2020-03-04 13:45:00,339.5,339.78,338.96,339.34,5049.0,311.0594,311.316,310.5647,310.9128,5049.0
2020-03-04 13:50:00,339.52,340.18,339.34,340.07,7450.0,311.0778,311.6825,310.9128,311.5817,7450.0
2020-03-04 13:55:00,339.91,340.11,339.73,340.02,2426.0,311.4351,311.6183,311.2702,311.5359,2426.0
2020-03-04 14:00:00,340.32,340.42,338.79,339.15,6159.0,311.8107,311.9024,310.4089,310.7387,6159.0
2020-03-04 14:05:00,338.86,340.2,338.86,340.17,3407.0,310.473,311.7008,310.473,311.6733,3407.0
2020-03-04 14:10:00,340.29,340.37,339.84,340.37,2101.0,311.7832,311.8565,311.3709,311.8565,2101.0
2020-03-04 14:15:00,340.05,340.88,340.04,340.61,7809.0,311.5634,312.3238,311.5542,312.0764,7809.0
2020-03-04 14:20:00,340.36,340.66,339.73,340.32,7612.0,311.8474,312.1223,311.2702,311.8107,7612.0
2020-03-04 14:25:00,339.91,340.99,339.91,340.82,2991.0,311.4351,312.4246,311.4351,312.2688,2991.0
2020-03-04 14:30:00,341.0,342.37,341.0,341.78,9524.0,312.4338,313.689,312.4338,313.1484,9524.0
2020-03-04 14:35:00,342.03,342.3,341.49,341.65,4427.0,313.3775,313.6249,312.8827,313.0293,4427.0
2020-03-04 14:40:00,341.82,343.3,341.51,343.04,6641.0,313.1851,314.5411,312.901,314.3029,6641.0
2020-03-04 14:45:00,343.14,343.34,342.41,342.74,9072.0,314.3945,314.5777,313.7257,314.028,9072.0
2020-03-04 14:50:00,342.74,343.04,342.18,343.04,7847.0,314.028,314.3029,313.5149,314.3029,7847.0
2020-03-04 14:55:00,342.56,343.71,342.56,343.56,3540.0,313.8631,314.9167,313.8631,314.7793,3540.0
2020-03-04 15:00:00,343.37,344.28,343.22,344.28,4866.0,314.6052,315.439,314.4678,315.439,4866.0
2020-03-04 15:05:00,344.1,344.6,343.62,344.02,6171.0,315.2741,315.7322,314.8343,315.2008,6171.0
2020-03-04 15:10:00,344.11,344.82,344.02,344.42,5121.0,315.2832,315.9338,315.2008,315.5673,5121.0
2020-03-04 15:15:00,344.41,344.57,343.9,344.03,8711.0,315.5581,315.7047,315.0908,315.2099,8711.0
2020-03-04 15:20:00,344.02,344.8,344.02,344.62,10068.0,315.2008,315.9154,315.2008,315.7505,10068.0
2020-03-04 15:25:00,344.65,345.28,344.65,345.25,10313.0,315.778,316.3552,315.778,316.3277,10313.0
2020-03-04 15:30:00,345.52,346.04,345.52,346.04,17825.0,316.5751,317.0516,316.5751,317.0516,17825.0
2020-03-04 15:35:00,346.09,347.61,346.08,347.23,13637.0,317.0974,318.49,317.0882,318.1419,13637.0
2020-03-04 15:40:00,347.4,347.41,345.3,345.54,21450.0,318.2976,318.3068,316.3735,316.5934,21450.0
2020-03-04 15:45:00,345.58,346.68,345.5,346.42,22896.0,316.6301,317.6379,316.5568,317.3997,22896.0
2020-03-04 15:50:00,346.65,347.99,346.5,347.13,51683.0,317.6105,318.8382,317.473,318.0502,51683.0
2020-03-04 15:55:00,347.24,347.51,346.37,347.13,85578.0,318.151,318.3984,317.3539,318.0502,85578.0
2020-03-05 09:30:00,339.48,340.04,338.54,340.0,43367.0,311.0411,311.5542,310.1798,311.5175,43367.0
2020-03-05 09:35:00,340.01,340.67,339.03,340.34,15091.0,311.5267,312.1314,310.6288,311.8291,15091.0
2020-03-05 09:40:00,341.14,341.14,339.38,340.44,2908.0,312.562,312.562,310.9495,311.9207,2908.0
2020-03-05 09:45:00,340.56,340.56,337.95,338.63,8868.0,312.0306,312.0306,309.6393,310.2623,8868.0
2020-03-05 09:50:00,338.23,338.74,337.47,338.38,6815.0,309.8958,310.3631,309.1995,310.0333,6815.0
2020-03-05 09:55:00,338.11,338.2,336.55,338.2,32890.0,309.7859,309.8683,308.3566,309.8683,32890.0
2020-03-05 10:00:00,338.0,339.46,337.3,338.63,22767.0,309.6851,311.0228,309.0437,310.2623,22767.0
2020-03-05 10:05:00,338.4,338.93,338.04,338.74,15733.0,310.0516,310.5372,309.7217,310.3631,15733.0
2020-03-05 10:10:00,338.82,341.45,338.82,341.45,14816.0,310.4364,312.8461,310.4364,312.8461,14816.0
2020-03-05 10:15:00,341.66,342.03,341.27,341.99,24186.0,313.0385,313.3775,312.6812,313.3408,24186.0
2020-03-05 10:20:00,341.65,341.83,340.32,340.45,12183.0,313.0293,313.1942,311.8107,311.9298,12183.0
2020-03-05 10:25:00,340.5,340.5,339.5,339.72,4516.0,311.9757,311.9757,311.0594,311.261,4516.0
2020-03-05 10:30:00,340.15,340.27,339.5,339.71,2200.0,311.655,311.7649,311.0594,311.2518,2200.0
2020-03-05 10:35:00,339.55,339.58,338.46,338.85,10230.0,311.1052,311.1327,310.1065,310.4639,10230.0
2020-03-05 10:40:00,339.14,339.88,338.89,338.96,4736.0,310.7296,311.4076,310.5005,310.5647,4736.0
2020-03-05 10:45:00,339.01,339.87,339.0,339.3,7636.0,310.6105,311.3984,310.6013,310.8762,7636.0
2020-03-05 10:50:00,339.31,339.59,338.64,339.59,6982.0,310.8853,311.1419,310.2715,311.1419,6982.0
2020-03-05 10:55:00,339.93,339.93,338.82,338.82,32961.0,311.4534,311.4534,310.4364,310.4364,32961.0
2020-03-05 11:00:00,338.82,339.54,338.2,338.62,4100.0,310.4364,311.0961,309.8683,310.2531,4100.0
2020-03-05 11:05:00,338.97,339.99,338.7,339.09,13324.0,310.5738,311.5084,310.3264,310.6838,13324.0
2020-03-05 11:10:00,338.97,339.79,338.72,339.65,5341.0,310.5738,311.3251,310.3448,311.1969,5341.0
2020-03-05 11:15:00,339.66,339.66,338.95,338.95,9913.0,311.206,311.206,310.5555,310.5555,9913.0
2020-03-05 11:20:00,338.97,338.97,337.69,337.69,7980.0,310.5738,310.5738,309.4011,309.4011,7980.0
2020-03-05 11:25:00,337.41,338.12,336.93,337.18,5763.0,309.1445,309.795,308.7047,308.9338,5763.0
2020-03-05 11:30:00,337.34,337.79,336.47,336.53,6204.0,309.0804,309.4927,308.2833,308.3382,6204.0
2020-03-05 11:35:00,336.31,336.36,334.86,335.05,7941.0,308.1367,308.1825,306.8081,306.9822,7941.0
2020-03-05 11:40:00,335.0,335.23,334.17,334.19,5103.0,306.9364,307.1471,306.1759,306.1943,5103.0
2020-03-05 11:45:00,334.29,334.94,333.99,334.93,3716.0,306.2859,306.8814,306.011,306.8723,3716.0
2020-03-05 11:50:00,334.96,335.39,334.34,334.78,2648.0,306.8998,307.2937,306.3317,306.7348,2648.0
2020-03-05 11:55:00,334.71,334.71,333.21,333.46,4200.0,306.6707,306.6707,305.2964,305.5254,4200.0
2020-03-05 12:00:00,333.76,333.97,332.59,333.01,5400.0,305.8003,305.9927,304.7283,305.1131,5400.0
2020-03-05 12:05:00,333.1,333.1,331.71,332.05,5304.0,305.1956,305.1956,303.922,304.2335,5304.0
2020-03-05 12:10:00,331.97,332.68,331.85,332.26,4700.0,304.1602,304.8108,304.0503,304.4259,4700.0
2020-03-05 12:15:00,332.44,332.64,331.72,332.09,8038.0,304.5909,304.7741,303.9312,304.2702,8038.0
2020-03-05 12:20:00,332.11,332.29,331.32,331.32,4200.0,304.2885,304.4534,303.5647,303.5647,4200.0
2020-03-05 12:25:00,331.45,332.13,331.01,331.86,7589.0,303.6838,304.3068,303.2807,304.0594,7589.0
2020-03-05 12:30:00,331.86,333.17,331.86,332.59,4504.0,304.0594,305.2597,304.0594,304.7283,4504.0
2020-03-05 12:35:00,332.33,332.42,331.74,331.94,3970.0,304.4901,304.5725,303.9495,304.1327,3970.0
2020-03-05 12:40:00,331.7,331.73,330.0,330.01,5998.0,303.9128,303.9403,302.3553,302.3644,5998.0
2020-03-05 12:45:00,329.82,330.11,329.32,330.04,4251.0,302.1903,302.456,301.7322,302.3919,4251.0
2020-03-05 12:50:00,330.18,330.64,329.71,330.59,3597.0,302.5202,302.9416,302.0896,302.8958,3597.0
2020-03-05 12:55:00,330.72,331.08,330.06,330.2,3168.0,303.0149,303.3448,302.4102,302.5385,3168.0
2020-03-05 13:00:00,330.12,330.93,330.03,330.6,5482.0,302.4652,303.2074,302.3827,302.905,5482.0
2020-03-05 13:05:00,330.56,330.56,329.36,329.53,3402.0,302.8683,302.8683,301.7689,301.9246,3402.0
2020-03-05 13:10:00,329.52,329.88,329.08,329.46,4799.0,301.9155,302.2453,301.5123,301.8605,4799.0
2020-03-05 13:15:00,329.32,329.63,328.91,329.05,5534.0,301.7322,302.0163,301.3566,301.4848,5534.0
2020-03-05 13:20:00,328.92,329.66,328.92,329.22,3279.0,301.3657,302.0437,301.3657,301.6406,3279.0
2020-03-05 13:25:00,329.44,330.96,329.44,330.96,4732.0,301.8422,303.2348,301.8422,303.2348,4732.0
2020-03-05 13:30:00,330.87,330.96,329.77,330.26,9394.0,303.1524,303.2348,302.1445,302.5935,9394.0
2020-03-05 13:35:00,330.28,331.15,329.71,329.71,7800.0,302.6118,303.4089,302.0896,302.0896,7800.0
2020-03-05 13:40:00,329.68,329.72,329.01,329.04,12714.0,302.0621,302.0987,301.4482,301.4757,12714.0
2020-03-05 13:45:00,329.24,329.86,328.82,329.85,7481.0,301.6589,302.227,301.2741,302.2178,7481.0
2020-03-05 13:50:00,329.71,330.31,328.06,328.06,3424.0,302.0896,302.6393,300.5778,300.5778,3424.0
2020-03-05 13:55:00,328.72,329.37,328.4,328.85,2716.0,301.1825,301.778,300.8893,301.3016,2716.0
2020-03-05 14:00:00,328.8,328.93,327.92,328.42,6459.0,301.2558,301.3749,300.4495,300.9076,6459.0
2020-03-05 14:05:00,328.41,328.85,328.15,328.46,3799.0,300.8985,301.3016,300.6602,300.9443,3799.0
2020-03-05 14:10:00,328.54,329.5,328.12,329.49,2869.0,301.0176,301.8971,300.6328,301.888,2869.0
2020-03-05 14:15:00,329.23,329.23,327.88,327.92,4732.0,301.6498,301.6498,300.4129,300.4495,4732.0
2020-03-05 14:20:00,327.97,327.98,327.06,327.21,3124.0,300.4953,300.5045,299.6615,299.799,3124.0
2020-03-05 14:25:00,327.2,327.37,326.53,326.74,4508.0,299.7898,299.9456,299.1759,299.3684,4508.0
2020-03-05 14:30:00,326.93,327.65,326.82,327.4,2795.0,299.5424,300.2021,299.4417,299.9731,2795.0
2020-03-05 14:35:00,327.14,328.95,326.87,328.75,3024.0,299.7348,301.3932,299.4875,301.21,3024.0
2020-03-05 14:40:00,328.75,329.06,328.21,328.21,2829.0,301.21,301.494,300.7152,300.7152,2829.0
2020-03-05 14:45:00,328.47,328.93,327.95,328.93,3666.0,300.9534,301.3749,300.477,301.3749,3666.0
2020-03-05 14:50:00,329.23,329.5,327.9,327.9,3685.0,301.6498,301.8971,300.4312,300.4312,3685.0
2020-03-05 14:55:00,328.1,329.43,327.87,328.67,3200.0,300.6144,301.833,300.4037,301.1367,3200.0
2020-03-05 15:00:00,328.73,328.73,327.65,328.31,4992.0,301.1917,301.1917,300.2021,300.8068,4992.0
2020-03-05 15:05:00,327.85,329.24,327.65,329.24,4175.0,300.3854,301.6589,300.2021,301.6589,4175.0
2020-03-05 15:10:00,329.08,329.08,327.66,328.13,7042.0,301.5123,301.5123,300.2113,300.6419,7042.0
2020-03-05 15:15:00,328.19,328.44,327.69,328.02,4196.0,300.6969,300.9259,300.2388,300.5411,4196.0
2020-03-05 15:20:00,328.04,328.74,328.04,328.5,4188.0,300.5595,301.2008,300.5595,300.9809,4188.0
2020-03-05 15:25:00,328.32,328.66,327.55,328.66,5343.0,300.816,301.1275,300.1105,301.1275,5343.0
2020-03-05 15:30:00,328.42,330.12,327.96,329.67,8438.0,300.9076,302.4652,300.4862,302.0529,8438.0
2020-03-05 15:35:00,329.38,329.67,328.69,328.69,9694.0,301.7872,302.0529,301.155,301.155,9694.0
2020-03-05 15:40:00,328.7,328.97,327.96,328.97,9183.0,301.1642,301.4115,300.4862,301.4115,9183.0
2020-03-05 15:45:00,328.88,329.77,328.28,328.97,18453.0,301.3291,302.1445,300.7793,301.4115,18453.0
2020-03-05 15:50:00,328.21,329.87,326.05,326.11,31950.0,300.7152,302.2362,298.7362,298.7911,31950.0
2020-03-05 15:55:00,326.26,328.55,325.86,327.79,75721.0,298.9286,301.0267,298.5621,300.3304,75721.0
2020-03-06 09:30:00,319.32,319.46,315.84,318.53,29380.0,292.5699,292.6982,289.3815,291.8461,29380.0
2020-03-06 09:35:00,318.53,321.52,318.27,320.75,12153.0,291.8461,294.5856,291.6079,293.8802,12153.0
2020-03-06 09:40:00,320.75,321.97,319.73,321.34,9596.0,293.8802,294.9979,292.9456,294.4207,9596.0
2020-03-06 09:45:00,320.8,322.26,320.08,320.27,5845.0,293.926,295.2637,293.2663,293.4404,5845.0
2020-03-06 09:50:00,320.07,320.51,317.42,318.02,7705.0,293.2571,293.6603,290.8291,291.3788,7705.0
2020-03-06 09:55:00,318.53,320.72,318.48,320.04,5381.0,291.8461,293.8527,291.8003,293.2296,5381.0
2020-03-06 10:00:00,320.63,321.83,320.63,321.62,9991.0,293.7702,294.8697,293.7702,294.6773,9991.0
2020-03-06 10:05:00,321.55,321.82,318.72,318.72,10052.0,294.6131,294.8605,292.0202,292.0202,10052.0
2020-03-06 10:10:00,318.87,319.87,318.15,319.25,10866.0,292.1576,293.0739,291.498,292.5058,10866.0
2020-03-06 10:15:00,319.32,320.45,318.96,319.45,6165.0,292.5699,293.6053,292.2401,292.6891,6165.0
2020-03-06 10:20:00,319.09,319.9,318.76,319.87,5442.0,292.3592,293.1014,292.0569,293.0739,5442.0
2020-03-06 10:25:00,320.04,324.13,320.04,324.13,5915.0,293.2296,296.977,293.2296,296.977,5915.0
2020-03-06 10:30:00,323.7,324.09,322.05,322.5,11393.0,296.583,296.9404,295.0712,295.4835,11393.0
2020-03-06 10:35:00,322.01,324.39,321.25,324.17,4451.0,295.0346,297.2152,294.3383,297.0137,4451.0
2020-03-06 10:40:00,324.2,325.49,323.22,324.75,7046.0,297.0411,298.2231,296.1432,297.5451,7046.0
2020-03-06 10:45:00,324.32,325.25,323.32,324.97,4289.0,297.1511,298.0032,296.2349,297.7466,4289.0
2020-03-06 10:50:00,325.24,325.68,323.82,324.73,3303.0,297.994,298.3972,296.693,297.5267,3303.0
2020-03-06 10:55:00,324.23,324.57,322.75,324.45,4725.0,297.0686,297.3801,295.7126,297.2702,4725.0
2020-03-06 11:00:00,323.76,324.96,322.77,323.09,5295.0,296.638,297.7375,295.7309,296.0241,5295.0
2020-03-06 11:05:00,322.99,323.41,322.09,322.13,2350.0,295.9325,296.3173,295.1079,295.1445,2350.0
2020-03-06 11:10:00,321.79,322.9,321.78,322.06,3072.0,294.833,295.85,294.8239,295.0804,3072.0
2020-03-06 11:15:00,322.24,322.99,321.96,322.66,5238.0,295.2453,295.9325,294.9888,295.6301,5238.0
2020-03-06 11:20:00,322.68,323.04,321.52,321.96,5277.0,295.6485,295.9783,294.5856,294.9888,5277.0
2020-03-06 11:25:00,321.46,322.05,320.62,320.63,7390.0,294.5307,295.0712,293.761,293.7702,7390.0
2020-03-06 11:30:00,320.67,322.71,320.66,322.3,25983.0,293.8069,295.676,293.7977,295.3003,25983.0
2020-03-06 11:35:00,322.26,323.75,321.87,323.75,8476.0,295.2637,296.6288,294.9063,296.6288,8476.0
2020-03-06 11:40:00,323.35,323.35,320.78,321.28,6949.0,296.2623,296.2623,293.9076,294.3658,6949.0
2020-03-06 11:45:00,320.99,321.62,320.64,321.1,6803.0,294.1,294.6773,293.7794,294.2008,6803.0
2020-03-06 11:50:00,321.22,322.75,321.21,322.34,1999.0,294.3108,295.7126,294.3016,295.337,1999.0
2020-03-06 11:55:00,321.96,322.45,321.53,322.16,2886.0,294.9888,295.4377,294.5948,295.172,2886.0
2020-03-06 12:00:00,322.27,322.38,321.49,321.68,3400.0,295.2728,295.3736,294.5582,294.7322,3400.0
2020-03-06 12:05:00,321.61,321.61,321.11,321.19,2012.0,294.6681,294.6681,294.21,294.2833,2012.0
2020-03-06 12:10:00,321.09,321.13,320.05,320.44,3423.0,294.1917,294.2283,293.2388,293.5961,3423.0
2020-03-06 12:15:00,320.43,320.64,319.5,319.78,2400.0,293.587,293.7794,292.7349,292.9914,2400.0
2020-03-06 12:20:00,320.2,320.88,319.82,319.82,3332.0,293.3762,293.9993,293.0281,293.0281,3332.0
2020-03-06 12:25:00,319.51,320.2,319.51,319.98,2120.0,292.744,293.3762,292.744,293.1747,2120.0
2020-03-06 12:30:00,319.83,321.83,319.67,321.71,1721.0,293.0372,294.8697,292.8906,294.7597,1721.0
2020-03-06 12:35:00,321.65,322.91,321.42,322.23,5485.0,294.7048,295.8592,294.494,295.2362,5485.0
2020-03-06 12:40:00,322.08,322.82,322.08,322.82,2606.0,295.0987,295.7767,295.0987,295.7767,2606.0
2020-03-06 12:45:00,322.82,323.23,322.17,322.54,2551.0,295.7767,296.1524,295.1812,295.5202,2551.0
2020-03-06 12:50:00,322.48,322.91,322.01,322.32,2200.0,295.4652,295.8592,295.0346,295.3186,2200.0
2020-03-06 12:55:00,322.56,322.74,322.29,322.45,2900.0,295.5385,295.7034,295.2911,295.4377,2900.0
2020-03-06 13:00:00,322.65,323.62,322.51,322.96,4000.0,295.621,296.5097,295.4927,295.905,4000.0
2020-03-06 13:05:00,323.41,323.77,323.11,323.14,2701.0,296.3173,296.6472,296.0424,296.0699,2701.0
2020-03-06 13:10:00,323.52,323.62,322.74,322.93,5995.0,296.4181,296.5097,295.7034,295.8775,5995.0
2020-03-06 13:15:00,323.36,323.71,323.18,323.49,2832.0,296.2715,296.5922,296.1066,296.3906,2832.0
2020-03-06 13:20:00,323.62,326.68,323.61,326.3,7923.0,296.5097,299.3134,296.5006,298.9652,7923.0
2020-03-06 13:25:00,325.86,326.09,324.75,325.24,3135.0,298.5621,298.7728,297.5451,297.994,3135.0
2020-03-06 13:30:00,324.91,325.9,324.78,325.01,5497.0,297.6917,298.5987,297.5725,297.7833,5497.0
2020-03-06 13:35:00,324.73,325.24,324.28,325.24,6752.0,297.5267,297.994,297.1144,297.994,6752.0
2020-03-06 13:40:00,325.19,325.59,323.84,323.94,4523.0,297.9482,298.3147,296.7113,296.8029,4523.0
2020-03-06 13:45:00,323.95,324.05,322.51,322.73,5236.0,296.8121,296.9037,295.4927,295.6943,5236.0
2020-03-06 13:50:00,322.73,323.36,322.35,322.35,15588.0,295.6943,296.2715,295.3461,295.3461,15588.0
2020-03-06 13:55:00,322.28,322.96,322.23,322.49,4293.0,295.282,295.905,295.2362,295.4744,4293.0
2020-03-06 14:00:00,322.74,322.74,321.4,321.81,4523.0,295.7034,295.7034,294.4757,294.8514,4523.0
2020-03-06 14:05:00,321.97,322.17,321.19,321.74,3669.0,294.9979,295.1812,294.2833,294.7872,3669.0
2020-03-06 14:10:00,321.61,322.75,321.59,322.37,4592.0,294.6681,295.7126,294.6498,295.3644,4592.0
2020-03-06 14:15:00,322.17,322.46,321.65,321.84,6500.0,295.1812,295.4469,294.7048,294.8788,6500.0
2020-03-06 14:20:00,321.51,322.75,321.38,322.23,5118.0,294.5765,295.7126,294.4574,295.2362,5118.0
2020-03-06 14:25:00,322.49,323.08,322.26,322.36,3908.0,295.4744,296.015,295.2637,295.3553,3908.0
2020-03-06 14:30:00,322.28,322.36,321.55,321.64,9400.0,295.282,295.3553,294.6131,294.6956,9400.0
2020-03-06 14:35:00,321.33,321.45,320.26,320.26,5911.0,294.4116,294.5215,293.4312,293.4312,5911.0
2020-03-06 14:40:00,320.4,320.86,320.03,320.05,5955.0,293.5595,293.9809,293.2205,293.2388,5955.0
2020-03-06 14:45:00,320.19,320.92,319.02,319.04,6515.0,293.3671,294.0359,292.2951,292.3134,6515.0
2020-03-06 14:50:00,319.23,319.25,318.18,318.77,5966.0,292.4875,292.5058,291.5254,292.066,5966.0
2020-03-06 14:55:00,318.79,319.77,318.79,319.25,7906.0,292.0843,292.9822,292.0843,292.5058,7906.0
2020-03-06 15:00:00,319.09,320.0,318.95,319.23,21180.0,292.3592,293.193,292.2309,292.4875,21180.0
2020-03-06 15:05:00,319.22,319.57,318.82,319.23,6467.0,292.4783,292.799,292.1118,292.4875,6467.0
2020-03-06 15:10:00,319.2,320.84,318.96,319.81,8158.0,292.46,293.9626,292.2401,293.0189,8158.0
2020-03-06 15:15:00,319.61,321.39,319.61,321.13,9942.0,292.8357,294.4665,292.8357,294.2283,9942.0
2020-03-06 15:20:00,321.13,323.63,320.88,323.63,55147.0,294.2283,296.5189,293.9993,296.5189,55147.0
2020-03-06 15:25:00,323.84,324.39,322.45,322.86,38074.0,296.7113,297.2152,295.4377,295.8134,38074.0
2020-03-06 15:30:00,322.51,325.02,321.85,324.97,12347.0,295.4927,297.7924,294.888,297.7466,12347.0
2020-03-06 15:35:00,325.03,325.52,323.43,323.81,13168.0,297.8016,298.2506,296.3356,296.6838,13168.0
2020-03-06 15:40:00,324.05,326.71,323.79,326.71,14921.0,296.9037,299.3409,296.6655,299.3409,14921.0
2020-03-06 15:45:00,326.15,327.21,325.96,327.05,30051.0,298.8278,299.799,298.6537,299.6524,30051.0
2020-03-06 15:50:00,327.14,330.48,327.13,329.64,70472.0,299.7348,302.795,299.7257,302.0254,70472.0
2020-03-06 15:55:00,329.63,331.9,328.79,329.1,123020.0,302.0163,304.0961,301.2466,301.5307,123020.0
2020-03-09 09:30:00,306.94,306.98,306.64,306.98,500.0,281.227,281.2637,280.9522,281.2637,500.0
2020-03-09 09:35:00,306.98,306.98,306.98,306.98,0.0,281.2637,281.2637,281.2637,281.2637,0.0
2020-03-09 09:40:00,306.98,306.98,306.98,306.98,0.0,281.2637,281.2637,281.2637,281.2637,0.0
2020-03-09 09:45:00,306.98,306.98,306.98,306.98,0.0,281.2637,281.2637,281.2637,281.2637,0.0
2020-03-09 09:50:00,306.98,306.98,306.98,306.98,0.0,281.2637,281.2637,281.2637,281.2637,0.0
2020-03-09 09:55:00,280.0,306.99,280.0,306.07,49626.0,256.5439,281.2729,256.5439,280.4299,49626.0
2020-03-09 10:00:00,307.0,310.52,306.03,309.28,14560.0,281.282,284.5071,280.3933,283.371,14560.0
2020-03-09 10:05:00,309.28,313.96,309.26,312.8,11655.0,283.371,287.659,283.3527,286.5961,11655.0
2020-03-09 10:10:00,313.4,315.36,313.38,315.36,11288.0,287.1459,288.9417,287.1275,288.9417,11288.0
2020-03-09 10:15:00,315.36,316.98,314.72,315.02,16559.0,288.9417,290.426,288.3553,288.6302,16559.0
2020-03-09 10:20:00,315.12,315.81,314.16,314.73,11371.0,288.7218,289.354,287.8422,288.3645,11371.0
2020-03-09 10:25:00,313.8,315.25,313.14,315.25,7927.0,287.5124,288.8409,286.9077,288.8409,7927.0
2020-03-09 10:30:00,316.06,316.35,315.48,316.06,6649.0,289.583,289.8487,289.0516,289.583,6649.0
2020-03-09 10:35:00,316.32,316.96,314.68,316.96,5938.0,289.8213,290.4076,288.3186,290.4076,5938.0
2020-03-09 10:40:00,316.81,317.88,315.78,315.92,6395.0,290.2702,291.2506,289.3265,289.4548,6395.0
2020-03-09 10:45:00,315.66,316.44,315.46,316.06,5754.0,289.2165,289.9312,289.0333,289.583,5754.0
2020-03-09 10:50:00,315.88,316.16,315.2,315.25,8227.0,289.4181,289.6747,288.7951,288.8409,8227.0
2020-03-09 10:55:00,315.15,317.23,314.42,316.75,22869.0,288.7493,290.655,288.0804,290.2152,22869.0
2020-03-09 11:00:00,316.85,317.58,316.08,317.44,19416.0,290.3069,290.9757,289.6014,290.8474,19416.0
2020-03-09 11:05:00,317.36,317.41,316.08,316.3,5242.0,290.7741,290.8199,289.6014,289.8029,5242.0
2020-03-09 11:10:00,316.55,317.95,316.41,317.14,5739.0,290.032,291.3147,289.9037,290.5726,5739.0
2020-03-09 11:15:00,317.02,319.29,316.74,319.05,4866.0,290.4626,292.5425,290.2061,292.3226,4866.0
2020-03-09 11:20:00,318.9,318.9,317.49,318.09,3010.0,292.1851,292.1851,290.8932,291.443,3010.0
2020-03-09 11:25:00,317.95,318.34,316.57,317.31,4100.0,291.3147,291.672,290.0503,290.7283,4100.0
2020-03-09 11:30:00,317.2,318.17,316.56,318.17,2600.0,290.6275,291.5163,290.0412,291.5163,2600.0
2020-03-09 11:35:00,317.87,320.53,317.79,319.61,4564.0,291.2414,293.6786,291.1681,292.8357,4564.0
2020-03-09 11:40:00,319.47,320.34,319.3,320.25,5057.0,292.7074,293.5045,292.5516,293.422,5057.0
2020-03-09 11:45:00,320.74,320.74,319.75,320.09,3950.0,293.871,293.871,292.9639,293.2754,3950.0
2020-03-09 11:50:00,319.86,320.2,318.56,318.82,7793.0,293.0647,293.3762,291.8736,292.1118,7793.0
2020-03-09 11:55:00,318.34,318.8,317.75,318.2,3625.0,291.672,292.0935,291.1315,291.5438,3625.0
2020-03-09 12:00:00,317.88,317.88,315.98,316.31,3927.0,291.2506,291.2506,289.5097,289.8121,3927.0
2020-03-09 12:05:00,316.67,319.32,316.67,318.72,3171.0,290.1419,292.5699,290.1419,292.0202,3171.0
2020-03-09 12:10:00,318.99,319.44,318.58,318.71,14474.0,292.2676,292.6799,291.8919,292.011,14474.0
2020-03-09 12:15:00,319.13,319.21,317.8,317.82,6937.0,292.3959,292.4692,291.1773,291.1956,6937.0
2020-03-09 12:20:00,317.5,318.14,317.3,317.35,1400.0,290.9024,291.4888,290.7192,290.765,1400.0
2020-03-09 12:25:00,317.38,317.38,315.37,315.71,3226.0,290.7925,290.7925,288.9508,289.2624,3226.0
2020-03-09 12:30:00,315.76,316.31,314.88,315.02,4060.0,289.3082,289.8121,288.5019,288.6302,4060.0
2020-03-09 12:35:00,314.83,316.2,314.48,315.76,4876.0,288.4561,289.7113,288.1354,289.3082,4876.0
2020-03-09 12:40:00,315.98,316.72,314.5,315.05,4395.0,289.5097,290.1878,288.1537,288.6577,4395.0
2020-03-09 12:45:00,315.06,315.39,313.29,313.96,6364.0,288.6668,288.9692,287.0451,287.659,6364.0
2020-03-09 12:50:00,314.11,315.94,314.1,315.47,8152.0,287.7964,289.4731,287.7872,289.0425,8152.0
2020-03-09 12:55:00,315.42,315.99,315.08,315.79,2831.0,288.9967,289.5189,288.6851,289.3357,2831.0
2020-03-09 13:00:00,315.65,316.86,315.45,315.87,5728.0,289.2074,290.316,289.0241,289.409,5728.0
2020-03-09 13:05:00,315.51,316.07,314.15,315.05,4552.0,289.0791,289.5922,287.833,288.6577,4552.0
2020-03-09 13:10:00,315.06,315.91,314.76,315.91,6636.0,288.6668,289.4456,288.3919,289.4456,6636.0
2020-03-09 13:15:00,315.69,315.7,314.0,314.16,5075.0,289.244,289.2532,287.6956,287.8422,5075.0
2020-03-09 13:20:00,314.29,314.29,312.32,313.51,10228.0,287.9613,287.9613,286.1563,287.2467,10228.0
2020-03-09 13:25:00,313.46,313.7,312.91,313.42,8053.0,287.2008,287.4207,286.6969,287.1642,8053.0
2020-03-09 13:30:00,312.93,313.06,311.69,311.79,7092.0,286.7152,286.8344,285.5791,285.6707,7092.0
2020-03-09 13:35:00,311.75,311.85,311.33,311.35,8076.0,285.6341,285.7257,285.2493,285.2676,8076.0
2020-03-09 13:40:00,311.77,312.19,310.18,310.18,5083.0,285.6524,286.0372,284.1956,284.1956,5083.0
2020-03-09 13:45:00,310.82,312.17,310.82,311.94,4513.0,284.782,286.0189,284.782,285.8082,4513.0
2020-03-09 13:50:00,311.73,311.87,310.09,310.41,8420.0,285.6158,285.744,284.1132,284.4064,8420.0
2020-03-09 13:55:00,310.09,310.56,309.69,309.97,6213.0,284.1132,284.5438,283.7467,284.0032,6213.0
2020-03-09 14:00:00,310.09,310.11,307.54,307.8,6123.0,284.1132,284.1315,281.7768,282.015,6123.0
2020-03-09 14:05:00,307.62,309.37,307.32,308.77,11551.0,281.8501,283.4535,281.5752,282.9037,11551.0
2020-03-09 14:10:00,308.47,311.36,308.46,311.32,8318.0,282.6289,285.2768,282.6197,285.2401,8318.0
2020-03-09 14:15:00,311.15,313.82,311.15,313.29,17553.0,285.0844,287.5307,285.0844,287.0451,17553.0
2020-03-09 14:20:00,313.28,313.44,312.52,312.93,5432.0,287.0359,287.1825,286.3396,286.7152,5432.0
2020-03-09 14:25:00,312.57,312.58,310.95,311.46,6610.0,286.3854,286.3946,284.9011,285.3684,6610.0
2020-03-09 14:30:00,311.03,311.03,309.55,310.19,7867.0,284.9744,284.9744,283.6184,284.2048,7867.0
2020-03-09 14:35:00,310.03,311.02,309.61,311.02,6955.0,284.0582,284.9653,283.6734,284.9653,6955.0
2020-03-09 14:40:00,310.97,310.97,308.13,308.81,6391.0,284.9194,284.9194,282.3174,282.9404,6391.0
2020-03-09 14:45:00,308.88,310.86,308.69,310.0,5657.0,283.0045,284.8187,282.8304,284.0307,5657.0
2020-03-09 14:50:00,310.11,312.05,310.1,312.03,5683.0,284.1315,285.909,284.1223,285.8906,5683.0
2020-03-09 14:55:00,312.07,313.83,312.07,313.28,10069.0,285.9273,287.5399,285.9273,287.0359,10069.0
2020-03-09 15:00:00,313.37,313.73,311.61,313.14,5150.0,287.1184,287.4482,285.5058,286.9077,5150.0
2020-03-09 15:05:00,313.15,313.83,312.39,313.67,5805.0,286.9168,287.5399,286.2205,287.3933,5805.0
2020-03-09 15:10:00,312.84,313.24,311.74,312.93,15025.0,286.6328,286.9993,285.6249,286.7152,15025.0
2020-03-09 15:15:00,312.77,314.0,312.3,312.86,21137.0,286.5687,287.6956,286.138,286.6511,21137.0
2020-03-09 15:20:00,312.85,314.67,312.39,314.24,6236.0,286.6419,288.3095,286.2205,287.9155,6236.0
2020-03-09 15:25:00,314.54,317.02,314.49,316.38,7721.0,288.1904,290.4626,288.1446,289.8762,7721.0
2020-03-09 15:30:00,315.94,316.43,314.59,314.8,15419.0,289.4731,289.922,288.2362,288.4286,15419.0
2020-03-09 15:35:00,314.83,317.67,314.62,317.15,22153.0,288.4561,291.0582,288.2637,290.5817,22153.0
2020-03-09 15:40:00,317.41,320.11,317.41,319.95,27987.0,290.8199,293.2938,290.8199,293.1472,27987.0
2020-03-09 15:45:00,319.82,320.0,318.65,319.03,33897.0,293.0281,293.193,291.9561,292.3042,33897.0
2020-03-09 15:50:00,318.67,318.97,315.72,316.45,60857.0,291.9744,292.2493,289.2715,289.9404,60857.0
2020-03-09 15:55:00,316.1,316.19,313.02,313.36,53958.0,289.6197,289.7022,286.7977,287.1092,53958.0
2020-03-10 09:30:00,324.91,325.26,321.63,324.41,36296.0,297.6917,298.0123,294.6864,297.2335,36296.0
2020-03-10 09:35:00,323.65,324.41,322.6,324.41,11354.0,296.5372,297.2335,295.5752,297.2335,11354.0
2020-03-10 09:40:00,324.64,324.68,322.0,322.32,7764.0,297.4443,297.4809,295.0254,295.3186,7764.0
2020-03-10 09:45:00,322.43,323.57,322.11,323.2,14044.0,295.4194,296.4639,295.1262,296.1249,14044.0
2020-03-10 09:50:00,323.27,323.45,322.48,323.45,19078.0,296.189,296.354,295.4652,296.354,19078.0
2020-03-10 09:55:00,323.87,324.36,322.99,323.65,10957.0,296.7388,297.1877,295.9325,296.5372,10957.0
2020-03-10 10:00:00,323.59,324.04,322.97,323.34,8779.0,296.4822,296.8945,295.9142,296.2532,8779.0
2020-03-10 10:05:00,323.06,323.48,322.81,323.48,10947.0,295.9966,296.3815,295.7676,296.3815,10947.0
2020-03-10 10:10:00,323.81,323.95,323.38,323.87,8900.0,296.6838,296.8121,296.2898,296.7388,8900.0
2020-03-10 10:15:00,323.87,324.55,323.78,324.45,19767.0,296.7388,297.3618,296.6563,297.2702,19767.0
2020-03-10 10:20:00,324.51,324.56,323.0,323.0,9307.0,297.3252,297.371,295.9417,295.9417,9307.0
2020-03-10 10:25:00,323.0,323.21,322.24,323.03,12767.0,295.9417,296.1341,295.2453,295.9692,12767.0
2020-03-10 10:30:00,322.94,323.6,322.72,323.6,14873.0,295.8867,296.4914,295.6851,296.4914,14873.0
2020-03-10 10:35:00,323.29,324.13,323.21,324.13,5834.0,296.2074,296.977,296.1341,296.977,5834.0
2020-03-10 10:40:00,324.22,324.3,323.37,324.0,13640.0,297.0595,297.1328,296.2807,296.8579,13640.0
2020-03-10 10:45:00,323.91,324.33,322.85,323.13,23881.0,296.7754,297.1602,295.8042,296.0608,23881.0
2020-03-10 10:50:00,323.14,323.83,322.67,323.0,13858.0,296.0699,296.7021,295.6393,295.9417,13858.0
2020-03-10 10:55:00,323.01,323.53,322.99,323.2,16921.0,295.9508,296.4273,295.9325,296.1249,16921.0
2020-03-10 11:00:00,323.38,324.04,323.3,323.53,12289.0,296.2898,296.8945,296.2165,296.4273,12289.0
2020-03-10 11:05:00,323.55,324.73,323.3,324.39,6210.0,296.4456,297.5267,296.2165,297.2152,6210.0
2020-03-10 11:10:00,324.0,324.39,323.51,324.02,17735.0,296.8579,297.2152,296.4089,296.8762,17735.0
2020-03-10 11:15:00,324.01,324.78,323.83,324.09,22471.0,296.8671,297.5725,296.7021,296.9404,22471.0
2020-03-10 11:20:00,324.26,324.53,323.28,324.05,12569.0,297.0961,297.3435,296.1982,296.9037,12569.0
2020-03-10 11:25:00,323.93,324.0,322.47,323.29,27727.0,296.7938,296.8579,295.4561,296.2074,27727.0
2020-03-10 11:30:00,322.88,323.12,322.5,322.75,39987.0,295.8317,296.0516,295.4835,295.7126,39987.0
2020-03-10 11:35:00,322.75,323.38,322.42,323.3,18500.0,295.7126,296.2898,295.4103,296.2165,18500.0
2020-03-10 11:40:00,323.53,324.44,322.95,324.36,10628.0,296.4273,297.261,295.8959,297.1877,10628.0
2020-03-10 11:45:00,323.97,325.11,323.97,324.38,13430.0,296.8304,297.8749,296.8304,297.2061,13430.0
2020-03-10 11:50:00,324.38,324.69,322.89,323.0,14266.0,297.2061,297.4901,295.8409,295.9417,14266.0
2020-03-10 11:55:00,322.9,323.54,322.52,323.18,13255.0,295.85,296.4364,295.5019,296.1066,13255.0
2020-03-10 12:00:00,323.17,324.45,323.17,323.61,14503.0,296.0974,297.2702,296.0974,296.5006,14503.0
2020-03-10 12:05:00,323.46,324.13,323.0,323.78,6847.0,296.3631,296.977,295.9417,296.6563,6847.0
2020-03-10 12:10:00,324.03,324.73,323.84,324.5,9926.0,296.8854,297.5267,296.7113,297.316,9926.0
2020-03-10 12:15:00,324.51,325.12,324.32,324.32,5199.0,297.3252,297.8841,297.1511,297.1511,5199.0
2020-03-10 12:20:00,324.32,324.81,324.3,324.69,8300.0,297.1511,297.6,297.1328,297.4901,8300.0
2020-03-10 12:25:00,324.61,324.78,323.41,323.41,7550.0,297.4168,297.5725,296.3173,296.3173,7550.0
2020-03-10 12:30:00,323.37,323.42,321.87,322.06,20657.0,296.2807,296.3265,294.9063,295.0804,20657.0
2020-03-10 12:35:00,322.28,322.37,321.68,322.16,9609.0,295.282,295.3644,294.7322,295.172,9609.0
2020-03-10 12:40:00,322.29,323.73,321.65,323.73,7759.0,295.2911,296.6105,294.7048,296.6105,7759.0
2020-03-10 12:45:00,323.63,324.55,323.3,323.96,27515.0,296.5189,297.3618,296.2165,296.8212,27515.0
2020-03-10 12:50:00,323.84,324.88,323.66,324.6,7839.0,296.7113,297.6642,296.5464,297.4076,7839.0
2020-03-10 12:55:00,324.05,324.28,323.56,323.88,5570.0,296.9037,297.1144,296.4548,296.7479,5570.0
2020-03-10 13:00:00,323.99,323.99,322.26,322.73,4197.0,296.8487,296.8487,295.2637,295.6943,4197.0
2020-03-10 13:05:00,322.73,323.75,322.12,322.96,5801.0,295.6943,296.6288,295.1354,295.905,5801.0
2020-03-10 13:10:00,323.38,323.38,322.27,322.89,7523.0,296.2898,296.2898,295.2728,295.8409,7523.0
2020-03-10 13:15:00,322.68,323.81,322.54,323.39,11282.0,295.6485,296.6838,295.5202,296.299,11282.0
2020-03-10 13:20:00,323.16,323.67,323.16,323.35,4138.0,296.0883,296.5555,296.0883,296.2623,4138.0
2020-03-10 13:25:00,323.18,323.7,322.93,323.42,7130.0,296.1066,296.583,295.8775,296.3265,7130.0
2020-03-10 13:30:00,323.69,324.74,323.32,324.7,17041.0,296.5739,297.5359,296.2349,297.4993,17041.0
2020-03-10 13:35:00,324.69,324.69,323.03,323.44,8097.0,297.4901,297.4901,295.9692,296.3448,8097.0
2020-03-10 13:40:00,323.09,323.09,322.0,322.4,8966.0,296.0241,296.0241,295.0254,295.3919,8966.0
2020-03-10 13:45:00,322.27,322.77,322.14,322.5,14513.0,295.2728,295.7309,295.1537,295.4835,14513.0
2020-03-10 13:50:00,322.63,323.08,322.51,322.56,15553.0,295.6027,296.015,295.4927,295.5385,15553.0
2020-03-10 13:55:00,322.66,323.04,322.47,323.04,7946.0,295.6301,295.9783,295.4561,295.9783,7946.0
2020-03-10 14:00:00,323.14,323.25,322.43,323.25,9720.0,296.0699,296.1707,295.4194,296.1707,9720.0
2020-03-10 14:05:00,323.0,323.86,322.84,323.62,6410.0,295.9417,296.7296,295.7951,296.5097,6410.0
2020-03-10 14:10:00,323.72,323.77,322.81,323.28,5607.0,296.6013,296.6472,295.7676,296.1982,5607.0
2020-03-10 14:15:00,323.65,323.78,322.93,323.44,7928.0,296.5372,296.6563,295.8775,296.3448,7928.0
2020-03-10 14:20:00,323.25,323.99,323.25,323.75,15168.0,296.1707,296.8487,296.1707,296.6288,15168.0
2020-03-10 14:25:00,323.77,324.58,323.5,324.57,6623.0,296.6472,297.3893,296.3998,297.3801,6623.0
2020-03-10 14:30:00,324.6,324.86,324.14,324.14,3738.0,297.4076,297.6458,296.9862,296.9862,3738.0
2020-03-10 14:35:00,324.14,324.64,323.93,324.07,6832.0,296.9862,297.4443,296.7938,296.922,6832.0
2020-03-10 14:40:00,323.98,325.48,323.93,325.39,7248.0,296.8396,298.2139,296.7938,298.1314,7248.0
2020-03-10 14:45:00,325.13,326.66,324.98,326.45,10157.0,297.8932,299.2951,297.7558,299.1027,10157.0
2020-03-10 14:50:00,326.14,326.14,323.91,324.33,5149.0,298.8186,298.8186,296.7754,297.1602,5149.0
2020-03-10 14:55:00,325.05,325.05,323.69,324.23,14500.0,297.8199,297.8199,296.5739,297.0686,14500.0
2020-03-10 15:00:00,324.47,325.47,323.99,325.25,10284.0,297.2885,298.2047,296.8487,298.0032,10284.0
2020-03-10 15:05:00,325.49,326.05,325.0,325.18,6208.0,298.2231,298.7362,297.7741,297.939,6208.0
2020-03-10 15:10:00,325.29,326.89,325.29,326.67,8765.0,298.0398,299.5058,298.0398,299.3042,8765.0
2020-03-10 15:15:00,326.73,330.46,326.72,330.22,14208.0,299.3592,302.7767,299.35,302.5568,14208.0
2020-03-10 15:20:00,329.99,331.48,329.81,331.25,14121.0,302.3461,303.7113,302.1812,303.5005,14121.0
2020-03-10 15:25:00,331.08,331.33,329.82,329.82,28631.0,303.3448,303.5738,302.1903,302.1903,28631.0
2020-03-10 15:30:00,330.06,330.86,329.7,330.53,23802.0,302.4102,303.1432,302.0804,302.8409,23802.0
2020-03-10 15:35:00,330.59,331.37,329.95,331.25,11688.0,302.8958,303.6105,302.3094,303.5005,11688.0
2020-03-10 15:40:00,330.92,331.32,329.71,329.81,30183.0,303.1982,303.5647,302.0896,302.1812,30183.0
2020-03-10 15:45:00,329.8,330.84,329.79,330.32,20240.0,302.172,303.1249,302.1629,302.6485,20240.0
2020-03-10 15:50:00,330.33,331.7,330.33,331.59,51641.0,302.6576,303.9128,302.6576,303.8121,51641.0
2020-03-10 15:55:00,331.68,335.14,331.35,334.89,106422.0,303.8945,307.0647,303.5922,306.8356,106422.0
2020-03-11 09:30:00,325.45,329.19,325.15,329.19,19326.0,298.1864,301.6131,297.9116,301.6131,19326.0
2020-03-11 09:35:00,328.65,329.43,327.56,329.3,7394.0,301.1184,301.833,300.1197,301.7139,7394.0
2020-03-11 09:40:00,328.78,330.36,327.35,329.34,14002.0,301.2375,302.6851,299.9273,301.7505,14002.0
2020-03-11 09:45:00,328.49,329.88,328.04,329.1,20206.0,300.9718,302.2453,300.5595,301.5307,20206.0
2020-03-11 09:50:00,328.8,329.96,327.4,327.81,18405.0,301.2558,302.3186,299.9731,300.3487,18405.0
2020-03-11 09:55:00,327.81,328.52,327.11,327.11,10472.0,300.3487,300.9992,299.7074,299.7074,10472.0
2020-03-11 10:00:00,328.05,328.98,327.25,328.8,21589.0,300.5686,301.4207,299.8356,301.2558,21589.0
2020-03-11 10:05:00,329.42,329.73,328.27,329.06,6261.0,301.8238,302.1079,300.7702,301.494,6261.0
2020-03-11 10:10:00,328.69,328.74,327.67,328.55,7655.0,301.155,301.2008,300.2204,301.0267,7655.0
2020-03-11 10:15:00,327.73,328.45,327.06,327.5,10744.0,300.2754,300.9351,299.6615,300.0647,10744.0
2020-03-11 10:20:00,327.18,327.3,325.98,325.98,12435.0,299.7715,299.8814,298.672,298.672,12435.0
2020-03-11 10:25:00,326.27,326.51,323.45,324.04,3300.0,298.9377,299.1576,296.354,296.8945,3300.0
2020-03-11 10:30:00,324.28,324.28,322.9,324.07,12744.0,297.1144,297.1144,295.85,296.922,12744.0
2020-03-11 10:35:00,323.7,325.53,323.11,325.41,12234.0,296.583,298.2597,296.0424,298.1498,12234.0
2020-03-11 10:40:00,325.12,326.02,324.54,325.25,14447.0,297.8841,298.7087,297.3527,298.0032,14447.0
2020-03-11 10:45:00,324.98,326.5,324.31,324.68,8635.0,297.7558,299.1485,297.1419,297.4809,8635.0
2020-03-11 10:50:00,324.72,324.82,323.63,324.14,9156.0,297.5176,297.6092,296.5189,296.9862,9156.0
2020-03-11 10:55:00,324.32,324.65,322.9,323.91,9674.0,297.1511,297.4534,295.85,296.7754,9674.0
2020-03-11 11:00:00,324.06,325.35,323.63,323.63,13264.0,296.9129,298.0948,296.5189,296.5189,13264.0
2020-03-11 11:05:00,323.81,324.26,322.37,323.97,4574.0,296.6838,297.0961,295.3644,296.8304,4574.0
2020-03-11 11:10:00,324.0,324.53,323.49,323.53,4905.0,296.8579,297.3435,296.3906,296.4273,4905.0
2020-03-11 11:15:00,323.44,323.45,321.17,322.26,9689.0,296.3448,296.354,294.265,295.2637,9689.0
2020-03-11 11:20:00,322.06,322.76,321.52,321.63,10068.0,295.0804,295.7218,294.5856,294.6864,10068.0
2020-03-11 11:25:00,321.59,322.26,321.24,321.79,12562.0,294.6498,295.2637,294.3291,294.833,12562.0
2020-03-11 11:30:00,321.76,323.0,321.48,323.0,6385.0,294.8055,295.9417,294.549,295.9417,6385.0
2020-03-11 11:35:00,322.86,323.47,322.12,323.32,3964.0,295.8134,296.3723,295.1354,296.2349,3964.0
2020-03-11 11:40:00,323.32,324.5,323.03,323.28,15711.0,296.2349,297.316,295.9692,296.1982,15711.0
2020-03-11 11:45:00,323.08,323.99,322.59,323.15,10140.0,296.015,296.8487,295.566,296.0791,10140.0
2020-03-11 11:50:00,323.61,324.09,322.54,322.68,8890.0,296.5006,296.9404,295.5202,295.6485,8890.0
2020-03-11 11:55:00,322.56,323.28,322.3,323.28,4110.0,295.5385,296.1982,295.3003,296.1982,4110.0
2020-03-11 12:00:00,323.06,323.09,321.75,323.09,4001.0,295.9966,296.0241,294.7964,296.0241,4001.0
2020-03-11 12:05:00,323.08,323.99,322.48,323.56,2263.0,296.015,296.8487,295.4652,296.4548,2263.0
2020-03-11 12:10:00,323.64,324.69,323.53,324.34,3404.0,296.528,297.4901,296.4273,297.1694,3404.0
2020-03-11 12:15:00,324.32,325.13,323.9,324.6,3355.0,297.1511,297.8932,296.7663,297.4076,3355.0
2020-03-11 12:20:00,324.72,324.88,322.98,322.98,4843.0,297.5176,297.6642,295.9233,295.9233,4843.0
2020-03-11 12:25:00,323.08,323.08,321.1,321.85,6018.0,296.015,296.015,294.2008,294.888,6018.0
2020-03-11 12:30:00,321.41,321.89,319.79,320.37,17025.0,294.4849,294.9247,293.0006,293.532,17025.0
2020-03-11 12:35:00,320.29,320.29,318.53,318.53,2800.0,293.4587,293.4587,291.8461,291.8461,2800.0
2020-03-11 12:40:00,318.38,318.83,316.86,317.95,6434.0,291.7087,292.121,290.316,291.3147,6434.0
2020-03-11 12:45:00,317.96,318.23,316.98,317.48,5126.0,291.3239,291.5713,290.426,290.8841,5126.0
2020-03-11 12:50:00,317.61,319.11,317.45,318.7,5177.0,291.0032,292.3775,290.8566,292.0019,5177.0
2020-03-11 12:55:00,318.34,319.34,317.46,318.78,7416.0,291.672,292.5883,290.8658,292.0752,7416.0
2020-03-11 13:00:00,318.88,318.88,317.65,317.9,2310.0,292.1668,292.1668,291.0398,291.2689,2310.0
2020-03-11 13:05:00,318.07,318.41,317.4,317.87,3818.0,291.4247,291.7362,290.8108,291.2414,3818.0
2020-03-11 13:10:00,318.12,319.09,317.92,318.58,8090.0,291.4705,292.3592,291.2872,291.8919,8090.0
2020-03-11 13:15:00,318.61,320.02,318.28,318.62,4489.0,291.9194,293.2113,291.6171,291.9286,4489.0
2020-03-11 13:20:00,318.73,319.07,317.77,317.98,5189.0,292.0294,292.3409,291.1498,291.3422,5189.0
2020-03-11 13:25:00,317.84,319.32,317.84,319.05,3925.0,291.2139,292.5699,291.2139,292.3226,3925.0
2020-03-11 13:30:00,318.89,319.94,318.66,318.66,2507.0,292.176,293.138,291.9652,291.9652,2507.0
2020-03-11 13:35:00,318.95,319.93,318.66,319.57,9765.0,292.2309,293.1288,291.9652,292.799,9765.0
2020-03-11 13:40:00,319.43,319.67,318.81,319.31,6771.0,292.6707,292.8906,292.1027,292.5608,6771.0
2020-03-11 13:45:00,319.12,321.25,318.96,320.84,12458.0,292.3867,294.3383,292.2401,293.9626,12458.0
2020-03-11 13:50:00,320.75,321.24,320.18,321.04,12131.0,293.8802,294.3291,293.3579,294.1459,12131.0
2020-03-11 13:55:00,320.9,322.42,320.9,321.37,6130.0,294.0176,295.4103,294.0176,294.4482,6130.0
2020-03-11 14:00:00,321.33,321.67,320.11,320.12,2953.0,294.4116,294.7231,293.2938,293.3029,2953.0
2020-03-11 14:05:00,319.93,321.33,319.33,319.33,6785.0,293.1288,294.4116,292.5791,292.5791,6785.0
2020-03-11 14:10:00,319.33,319.9,319.33,319.38,4083.0,292.5791,293.1014,292.5791,292.6249,4083.0
2020-03-11 14:15:00,319.13,320.22,318.16,318.3,8976.0,292.3959,293.3945,291.5071,291.6354,8976.0
2020-03-11 14:20:00,318.35,319.05,318.11,318.28,3943.0,291.6812,292.3226,291.4613,291.6171,3943.0
2020-03-11 14:25:00,318.24,318.25,316.95,317.32,11569.0,291.5804,291.5896,290.3985,290.7375,11569.0
2020-03-11 14:30:00,317.35,318.93,317.2,317.3,8412.0,290.765,292.2126,290.6275,290.7192,8412.0
2020-03-11 14:35:00,317.43,317.81,316.55,317.31,4300.0,290.8383,291.1864,290.032,290.7283,4300.0
2020-03-11 14:40:00,317.09,318.41,317.0,317.0,6300.0,290.5268,291.7362,290.4443,290.4443,6300.0
2020-03-11 14:45:00,317.21,318.04,316.54,316.54,6794.0,290.6367,291.3972,290.0228,290.0228,6794.0
2020-03-11 14:50:00,316.47,317.4,315.29,315.76,7129.0,289.9587,290.8108,288.8775,289.3082,7129.0
2020-03-11 14:55:00,315.8,317.51,315.76,315.88,13110.0,289.3448,290.9116,289.3082,289.4181,13110.0
2020-03-11 15:00:00,315.8,316.11,313.98,313.98,7021.0,289.3448,289.6289,287.6773,287.6773,7021.0
2020-03-11 15:05:00,313.76,313.98,312.67,312.9,11427.0,287.4757,287.6773,286.477,286.6878,11427.0
2020-03-11 15:10:00,313.03,314.07,311.87,312.82,9811.0,286.8069,287.7597,285.744,286.6145,9811.0
2020-03-11 15:15:00,312.73,315.63,312.71,315.44,18359.0,286.532,289.1891,286.5137,289.015,18359.0
2020-03-11 15:20:00,315.39,315.39,313.27,313.3,9131.0,288.9692,288.9692,287.0268,287.0543,9131.0
2020-03-11 15:25:00,313.51,316.66,313.23,316.66,26572.0,287.2467,290.1328,286.9901,290.1328,26572.0
2020-03-11 15:30:00,316.4,320.0,316.16,319.31,17458.0,289.8946,293.193,289.6747,292.5608,17458.0
2020-03-11 15:35:00,319.25,320.44,318.41,320.18,13180.0,292.5058,293.5961,291.7362,293.3579,13180.0
2020-03-11 15:40:00,319.98,320.97,319.0,319.06,11240.0,293.1747,294.0817,292.2768,292.3317,11240.0
2020-03-11 15:45:00,319.28,320.42,318.46,319.13,15976.0,292.5333,293.5778,291.782,292.3959,15976.0
2020-03-11 15:50:00,318.77,319.34,316.47,318.11,37097.0,292.066,292.5883,289.9587,291.4613,37097.0
2020-03-11 15:55:00,318.29,319.36,317.46,317.87,104653.0,291.6262,292.6066,290.8658,291.2414,104653.0
2020-03-12 09:30:00,296.99,307.89,294.99,305.98,53461.0,272.1106,282.0975,270.2781,280.3475,53461.0
2020-03-12 09:35:00,306.63,307.26,303.05,303.47,13682.0,280.943,281.5202,277.6629,278.0477,13682.0
2020-03-12 09:40:00,303.47,303.47,303.47,303.47,0.0,278.0477,278.0477,278.0477,278.0477,0.0
2020-03-12 09:45:00,303.47,303.47,303.47,303.47,0.0,278.0477,278.0477,278.0477,278.0477,0.0
2020-03-12 09:50:00,300.87,300.96,297.4,299.87,5855.0,275.6655,275.748,272.4862,274.7493,5855.0
2020-03-12 09:55:00,299.88,306.26,299.38,305.75,20614.0,274.7585,280.604,274.3004,280.1367,20614.0
2020-03-12 10:00:00,305.0,306.07,301.63,301.63,21300.0,279.4496,280.4299,276.3619,276.3619,21300.0
2020-03-12 10:05:00,301.9,302.86,301.16,302.43,10748.0,276.6093,277.4888,275.9312,277.0949,10748.0
2020-03-12 10:10:00,302.38,306.97,301.77,306.8,16473.0,277.049,281.2545,276.4901,281.0988,16473.0
2020-03-12 10:15:00,307.24,307.73,305.25,305.85,8941.0,281.5019,281.9509,279.6786,280.2284,8941.0
2020-03-12 10:20:00,306.06,306.13,304.39,305.81,3930.0,280.4208,280.4849,278.8907,280.1917,3930.0
2020-03-12 10:25:00,305.9,307.45,304.65,304.65,8831.0,280.2742,281.6943,279.1289,279.1289,8831.0
2020-03-12 10:30:00,305.0,307.0,304.56,306.81,14169.0,279.4496,281.282,279.0464,281.1079,14169.0
2020-03-12 10:35:00,306.5,307.56,305.83,307.0,13151.0,280.8239,281.7951,280.21,281.282,13151.0
2020-03-12 10:40:00,307.01,307.99,304.28,304.71,17722.0,281.2912,282.1891,278.7899,279.1839,17722.0
2020-03-12 10:45:00,305.06,308.18,304.75,307.91,26132.0,279.5045,282.3632,279.2205,282.1158,26132.0
2020-03-12 10:50:00,307.1,307.52,305.49,306.4,48402.0,281.3736,281.7585,279.8985,280.7323,48402.0
2020-03-12 10:55:00,306.5,306.8,305.36,306.5,27068.0,280.8239,281.0988,279.7794,280.8239,27068.0
2020-03-12 11:00:00,306.5,306.5,304.32,305.39,19584.0,280.8239,280.8239,278.8265,279.8069,19584.0
2020-03-12 11:05:00,305.42,306.05,303.6,303.62,18956.0,279.8344,280.4116,278.1668,278.1852,18956.0
2020-03-12 11:10:00,303.65,303.77,302.59,303.18,27360.0,278.2127,278.3226,277.2414,277.782,27360.0
2020-03-12 11:15:00,303.32,304.14,301.49,302.06,38215.0,277.9103,278.6616,276.2336,276.7558,38215.0
2020-03-12 11:20:00,302.37,302.37,300.93,302.03,8982.0,277.0399,277.0399,275.7205,276.7284,8982.0
2020-03-12 11:25:00,302.0,302.0,300.11,301.28,16257.0,276.7009,276.7009,274.9692,276.0412,16257.0
2020-03-12 11:30:00,301.27,302.56,298.78,299.04,17328.0,276.032,277.214,273.7506,273.9888,17328.0
2020-03-12 11:35:00,299.07,300.26,297.77,297.77,12588.0,274.0163,275.1066,272.8252,272.8252,12588.0
2020-03-12 11:40:00,297.8,298.89,297.35,298.12,13217.0,272.8527,273.8514,272.4404,273.1459,13217.0
2020-03-12 11:45:00,298.34,298.34,297.4,297.45,5900.0,273.3475,273.3475,272.4862,272.532,5900.0
2020-03-12 11:50:00,296.46,298.13,295.39,297.74,15504.0,271.625,273.1551,270.6446,272.7977,15504.0
2020-03-12 11:55:00,297.75,299.88,297.75,298.76,15775.0,272.8069,274.7585,272.8069,273.7323,15775.0
2020-03-12 12:00:00,298.56,298.56,295.77,296.28,11264.0,273.549,273.549,270.9928,271.46,11264.0
2020-03-12 12:05:00,295.58,296.17,293.39,293.72,23422.0,270.8187,271.3593,268.8122,269.1145,23422.0
2020-03-12 12:10:00,293.72,294.14,292.47,293.86,34822.0,269.1145,269.4993,267.9692,269.2428,34822.0
2020-03-12 12:15:00,293.81,295.6,293.09,294.88,13989.0,269.197,270.837,268.5373,270.1773,13989.0
2020-03-12 12:20:00,295.05,299.48,294.52,299.25,8799.0,270.3331,274.392,269.8475,274.1812,8799.0
2020-03-12 12:25:00,299.25,299.25,297.29,297.49,13294.0,274.1812,274.1812,272.3854,272.5687,13294.0
2020-03-12 12:30:00,297.18,297.22,292.66,292.66,19043.0,272.2847,272.3213,268.1433,268.1433,19043.0
2020-03-12 12:35:00,292.67,293.22,290.36,290.75,18551.0,268.1525,268.6564,266.036,266.3933,18551.0
2020-03-12 12:40:00,290.49,291.05,289.26,290.11,22888.0,266.1551,266.6682,265.0281,265.8069,22888.0
2020-03-12 12:45:00,290.28,292.88,290.25,290.93,14567.0,265.9627,268.3449,265.9352,266.5582,14567.0
2020-03-12 12:50:00,291.2,298.46,290.97,295.85,25142.0,266.8056,273.4574,266.5949,271.0661,25142.0
2020-03-12 12:55:00,295.39,302.53,295.13,301.33,20741.0,270.6446,277.1865,270.4064,276.087,20741.0
2020-03-12 13:00:00,301.73,307.4,299.41,306.41,24542.0,276.4535,281.6485,274.3278,280.7414,24542.0
2020-03-12 13:05:00,306.36,308.96,303.17,305.45,30762.0,280.6956,283.0778,277.7729,279.8619,30762.0
2020-03-12 13:10:00,305.5,305.51,299.55,301.61,10204.0,279.9077,279.9168,274.4561,276.3435,10204.0
2020-03-12 13:15:00,301.77,301.93,299.15,300.05,10347.0,276.4901,276.6367,274.0896,274.9142,10347.0
2020-03-12 13:20:00,300.18,300.74,298.97,299.61,20004.0,275.0333,275.5464,273.9247,274.5111,20004.0
2020-03-12 13:25:00,298.7,299.99,296.89,298.61,14023.0,273.6773,274.8593,272.0189,273.5949,14023.0
2020-03-12 13:30:00,298.53,300.59,295.52,295.57,16471.0,273.5216,275.409,270.7637,270.8095,16471.0
2020-03-12 13:35:00,295.34,298.06,292.06,292.54,20231.0,270.5988,273.0909,267.5936,268.0334,20231.0
2020-03-12 13:40:00,292.35,293.92,291.44,291.45,10060.0,267.8593,269.2978,267.0255,267.0347,10060.0
2020-03-12 13:45:00,292.18,293.45,290.34,292.86,15150.0,267.7035,268.8671,266.0177,268.3265,15150.0
2020-03-12 13:50:00,293.38,294.17,290.72,291.05,27952.0,268.803,269.5268,266.3658,266.6682,27952.0
2020-03-12 13:55:00,292.02,293.43,291.2,293.1,11417.0,267.5569,268.8488,266.8056,268.5464,11417.0
2020-03-12 14:00:00,293.76,294.55,290.74,293.79,85365.0,269.1512,269.875,266.3841,269.1786,85365.0
2020-03-12 14:05:00,293.77,294.61,291.9,292.99,9134.0,269.1603,269.9299,267.447,268.4457,9134.0
2020-03-12 14:10:00,293.05,293.59,290.41,291.44,9552.0,268.5006,268.9954,266.0818,267.0255,9552.0
2020-03-12 14:15:00,291.15,291.9,290.33,290.53,12211.0,266.7598,267.447,266.0085,266.1917,12211.0
2020-03-12 14:20:00,290.86,291.58,289.45,290.24,12949.0,266.4941,267.1538,265.2022,265.926,12949.0
2020-03-12 14:25:00,290.65,291.76,290.04,290.81,6291.0,266.3017,267.3187,265.7428,266.4483,6291.0
2020-03-12 14:30:00,290.81,292.35,290.0,291.34,8343.0,266.4483,267.8593,265.7061,266.9339,8343.0
2020-03-12 14:35:00,291.78,292.02,290.56,291.51,10699.0,267.337,267.5569,266.2192,267.0896,10699.0
2020-03-12 14:40:00,291.62,292.47,291.12,291.74,7844.0,267.1904,267.9692,266.7323,267.3004,7844.0
2020-03-12 14:45:00,291.94,293.84,291.06,293.84,15357.0,267.4836,269.2245,266.6773,269.2245,15357.0
2020-03-12 14:50:00,294.15,294.76,291.66,292.05,15170.0,269.5085,270.0674,267.2271,267.5844,15170.0
2020-03-12 14:55:00,292.28,293.55,290.15,290.64,9962.0,267.7951,268.9587,265.8436,266.2925,9962.0
2020-03-12 15:00:00,290.59,291.72,290.53,291.68,25198.0,266.2467,267.282,266.1917,267.2454,25198.0
2020-03-12 15:05:00,291.6,294.17,290.52,293.78,13034.0,267.1721,269.5268,266.1826,269.1695,13034.0
2020-03-12 15:10:00,293.41,296.0,293.41,294.79,27920.0,268.8305,271.2035,268.8305,270.0949,27920.0
2020-03-12 15:15:00,294.63,294.85,293.16,294.1,15307.0,269.9483,270.1498,268.6014,269.4627,15307.0
2020-03-12 15:20:00,294.06,294.2,291.42,292.69,14097.0,269.426,269.5543,267.0072,268.1708,14097.0
2020-03-12 15:25:00,292.68,293.62,290.92,291.07,12313.0,268.1616,269.0229,266.5491,266.6865,12313.0
2020-03-12 15:30:00,290.91,291.98,289.48,291.01,27973.0,266.5399,267.5203,265.2297,266.6315,27973.0
2020-03-12 15:35:00,291.06,292.28,290.76,292.28,18910.0,266.6773,267.7951,266.4025,267.7951,18910.0
2020-03-12 15:40:00,292.1,294.37,291.88,292.48,17380.0,267.6302,269.7101,267.4286,267.9784,17380.0
2020-03-12 15:45:00,292.49,293.75,291.37,293.59,23395.0,267.9875,269.142,266.9614,268.9954,23395.0
2020-03-12 15:50:00,293.59,296.22,293.13,293.47,86188.0,268.9954,271.4051,268.5739,268.8854,86188.0
2020-03-12 15:55:00,293.36,293.63,290.28,290.29,170516.0,268.7847,269.032,265.9627,265.9718,170516.0
2020-03-13 09:30:00,303.66,306.16,303.31,304.11,35238.0,278.2218,280.5124,277.9011,278.6341,35238.0
2020-03-13 09:35:00,304.2,305.58,302.55,302.64,14812.0,278.7166,279.981,277.2048,277.2873,14812.0
2020-03-13 09:40:00,302.06,302.51,300.35,302.33,24692.0,276.7558,277.1682,275.1891,277.0032,24692.0
2020-03-13 09:45:00,302.16,304.16,301.67,301.91,27510.0,276.8475,278.6799,276.3985,276.6184,27510.0
2020-03-13 09:50:00,301.48,302.09,298.2,298.2,13220.0,276.2244,276.7833,273.2192,273.2192,13220.0
2020-03-13 09:55:00,298.49,298.84,296.04,297.5,45314.0,273.4849,273.8056,271.2402,272.5778,45314.0
2020-03-13 10:00:00,297.3,297.67,295.25,296.85,12861.0,272.3946,272.7336,270.5163,271.9823,12861.0
2020-03-13 10:05:00,296.45,298.67,295.68,296.85,25656.0,271.6158,273.6498,270.9103,271.9823,25656.0
2020-03-13 10:10:00,295.89,298.51,295.89,297.52,26942.0,271.1027,273.5032,271.1027,272.5962,26942.0
2020-03-13 10:15:00,297.01,301.46,297.01,301.33,8288.0,272.1289,276.2061,272.1289,276.087,8288.0
2020-03-13 10:20:00,301.18,302.32,299.97,301.4,17510.0,275.9496,276.9941,274.8409,276.1511,17510.0
2020-03-13 10:25:00,301.53,302.39,299.63,300.54,16864.0,276.2702,277.0582,274.5294,275.3632,16864.0
2020-03-13 10:30:00,300.61,301.12,297.65,298.28,13524.0,275.4273,275.8946,272.7153,273.2925,13524.0
2020-03-13 10:35:00,297.54,298.67,296.52,297.27,23508.0,272.6145,273.6498,271.6799,272.3671,23508.0
2020-03-13 10:40:00,297.72,297.72,294.47,294.5,10324.0,272.7794,272.7794,269.8017,269.8292,10324.0
2020-03-13 10:45:00,294.11,296.03,293.33,294.9,11251.0,269.4718,271.231,268.7572,270.1957,11251.0
2020-03-13 10:50:00,294.19,296.95,294.09,295.78,11618.0,269.5451,272.0739,269.4535,271.0019,11618.0
2020-03-13 10:55:00,295.66,295.77,291.68,292.05,15764.0,270.892,270.9928,267.2454,267.5844,15764.0
2020-03-13 11:00:00,292.78,294.76,292.13,294.05,18205.0,268.2533,270.0674,267.6577,269.4169,18205.0
2020-03-13 11:05:00,294.21,295.4,293.4,295.08,16179.0,269.5635,270.6538,268.8213,270.3606,16179.0
2020-03-13 11:10:00,294.99,296.79,294.56,295.93,28554.0,270.2781,271.9273,269.8841,271.1394,28554.0
2020-03-13 11:15:00,296.3,296.48,294.53,296.23,28041.0,271.4784,271.6433,269.8567,271.4142,28041.0
2020-03-13 11:20:00,296.28,296.6,294.33,294.84,10324.0,271.46,271.7532,269.6734,270.1407,10324.0
2020-03-13 11:25:00,294.79,295.33,291.64,291.9,10163.0,270.0949,270.5896,267.2088,267.447,10163.0
2020-03-13 11:30:00,292.12,293.34,290.85,291.38,13039.0,267.6485,268.7663,266.4849,266.9705,13039.0
2020-03-13 11:35:00,291.53,295.52,291.53,292.58,19664.0,267.108,270.7637,267.108,268.07,19664.0
2020-03-13 11:40:00,292.58,292.88,289.89,290.0,12832.0,268.07,268.3449,265.6054,265.7061,12832.0
2020-03-13 11:45:00,290.41,290.95,289.59,289.59,9832.0,266.0818,266.5766,265.3305,265.3305,9832.0
2020-03-13 11:50:00,289.88,291.85,289.79,291.37,16552.0,265.5962,267.4012,265.5137,266.9614,16552.0
2020-03-13 11:55:00,291.57,295.82,291.57,295.82,14064.0,267.1446,271.0386,267.1446,271.0386,14064.0
2020-03-13 12:00:00,295.36,297.68,294.29,294.29,15085.0,270.6171,272.7428,269.6368,269.6368,15085.0
2020-03-13 12:05:00,294.94,295.12,293.15,294.78,11740.0,270.2323,270.3972,268.5923,270.0857,11740.0
2020-03-13 12:10:00,294.75,295.98,293.09,294.19,3611.0,270.0582,271.1852,268.5373,269.5451,3611.0
2020-03-13 12:15:00,294.01,295.02,292.94,293.54,12996.0,269.3802,270.3056,268.3998,268.9496,12996.0
2020-03-13 12:20:00,293.53,294.9,292.53,292.53,12315.0,268.9404,270.1957,268.0242,268.0242,12315.0
2020-03-13 12:25:00,292.62,292.97,291.13,291.13,6741.0,268.1067,268.4273,266.7415,266.7415,6741.0
2020-03-13 12:30:00,291.0,294.38,291.0,294.35,13730.0,266.6224,269.7192,266.6224,269.6917,13730.0
2020-03-13 12:35:00,293.87,295.1,292.29,294.88,14504.0,269.2519,270.3789,267.8043,270.1773,14504.0
2020-03-13 12:40:00,295.02,296.85,294.87,296.85,13178.0,270.3056,271.9823,270.1682,271.9823,13178.0
2020-03-13 12:45:00,296.43,297.6,296.14,297.29,10414.0,271.5975,272.6695,271.3318,272.3854,10414.0
2020-03-13 12:50:00,297.57,299.2,297.23,297.78,8849.0,272.642,274.1354,272.3305,272.8344,8849.0
2020-03-13 12:55:00,297.29,299.15,296.7,298.14,14190.0,272.3854,274.0896,271.8449,273.1642,14190.0
2020-03-13 13:00:00,297.63,298.2,295.46,296.36,31079.0,272.697,273.2192,270.7087,271.5333,31079.0
2020-03-13 13:05:00,296.78,297.42,295.41,295.41,9800.0,271.9182,272.5045,270.6629,270.6629,9800.0
2020-03-13 13:10:00,295.48,298.73,295.42,298.73,13297.0,270.7271,273.7048,270.6721,273.7048,13297.0
2020-03-13 13:15:00,298.75,299.27,297.03,299.27,59750.0,273.7231,274.1996,272.1472,274.1996,59750.0
2020-03-13 13:20:00,299.21,302.38,298.78,301.85,15610.0,274.1446,277.049,273.7506,276.5634,15610.0
2020-03-13 13:25:00,301.77,302.61,300.76,301.55,10366.0,276.4901,277.2598,275.5648,276.2886,10366.0
2020-03-13 13:30:00,301.95,303.92,301.95,302.77,40371.0,276.6551,278.46,276.6551,277.4064,40371.0
2020-03-13 13:35:00,302.74,303.08,300.92,303.08,11670.0,277.3789,277.6904,275.7113,277.6904,11670.0
2020-03-13 13:40:00,302.86,305.05,302.72,303.06,7654.0,277.4888,279.4954,277.3606,277.6721,7654.0
2020-03-13 13:45:00,303.05,304.66,303.04,304.66,7979.0,277.6629,279.138,277.6538,279.138,7979.0
2020-03-13 13:50:00,304.74,305.21,304.13,304.98,6328.0,279.2113,279.642,278.6524,279.4312,6328.0
2020-03-13 13:55:00,304.47,304.58,303.47,304.08,5871.0,278.964,279.0647,278.0477,278.6066,5871.0
2020-03-13 14:00:00,304.08,305.1,303.29,303.88,18175.0,278.6066,279.5412,277.8828,278.4234,18175.0
2020-03-13 14:05:00,304.09,304.93,302.64,304.55,56812.0,278.6158,279.3854,277.2873,279.0373,56812.0
2020-03-13 14:10:00,304.25,306.0,304.11,304.55,9665.0,278.7624,280.3658,278.6341,279.0373,9665.0
2020-03-13 14:15:00,304.38,304.96,302.63,302.77,10111.0,278.8815,279.4129,277.2781,277.4064,10111.0
2020-03-13 14:20:00,303.35,303.66,302.12,302.58,14137.0,277.9378,278.2218,276.8108,277.2323,14137.0
2020-03-13 14:25:00,302.6,302.93,300.58,300.58,7218.0,277.2506,277.553,275.3998,275.3998,7218.0
2020-03-13 14:30:00,300.38,300.59,298.77,300.59,10221.0,275.2166,275.409,273.7415,275.409,10221.0
2020-03-13 14:35:00,300.0,300.0,297.02,297.11,9567.0,274.8684,274.8684,272.1381,272.2205,9567.0
2020-03-13 14:40:00,297.59,300.38,296.32,300.38,9643.0,272.6603,275.2166,271.4967,275.2166,9643.0
2020-03-13 14:45:00,299.54,299.98,297.17,297.46,10792.0,274.447,274.8501,272.2755,272.5412,10792.0
2020-03-13 14:50:00,296.8,299.53,296.52,299.02,12953.0,271.9365,274.4378,271.6799,273.9705,12953.0
2020-03-13 14:55:00,299.3,300.48,299.24,299.56,24981.0,274.2271,275.3082,274.1721,274.4653,24981.0
2020-03-13 15:00:00,299.55,301.55,299.54,300.59,16657.0,274.4561,276.2886,274.447,275.409,16657.0
2020-03-13 15:05:00,301.08,301.6,300.43,301.19,11481.0,275.8579,276.3344,275.2624,275.9587,11481.0
2020-03-13 15:10:00,301.24,302.58,300.08,302.58,31525.0,276.0045,277.2323,274.9417,277.2323,31525.0
2020-03-13 15:15:00,302.61,303.05,301.65,302.02,8412.0,277.2598,277.6629,276.3802,276.7192,8412.0
2020-03-13 15:20:00,301.78,302.68,301.44,302.06,6019.0,276.4993,277.3239,276.1878,276.7558,6019.0
2020-03-13 15:25:00,302.3,302.32,300.66,301.69,16339.0,276.9757,276.9941,275.4731,276.4168,16339.0
2020-03-13 15:30:00,301.62,302.85,298.43,299.62,31336.0,276.3527,277.4797,273.4299,274.5203,31336.0
2020-03-13 15:35:00,299.48,302.43,299.47,302.21,21610.0,274.392,277.0949,274.3828,276.8933,21610.0
2020-03-13 15:40:00,302.2,304.06,300.37,303.67,14699.0,276.8841,278.5883,275.2074,278.231,14699.0
2020-03-13 15:45:00,303.77,307.32,303.62,306.81,29799.0,278.3226,281.5752,278.1852,281.1079,29799.0
2020-03-13 15:50:00,306.58,312.14,306.49,312.08,60325.0,280.8972,285.9914,280.8147,285.9365,60325.0
2020-03-13 15:55:00,312.22,315.65,309.06,314.49,166582.0,286.0647,289.2074,283.1694,288.1446,166582.0
2020-03-16 09:30:00,298.79,298.79,298.79,298.79,0.0,273.7598,273.7598,273.7598,273.7598,0.0
2020-03-16 09:35:00,298.79,298.79,298.79,298.79,0.0,273.7598,273.7598,273.7598,273.7598,0.0
2020-03-16 09:40:00,298.79,298.79,298.79,298.79,0.0,273.7598,273.7598,273.7598,273.7598,0.0
2020-03-16 09:45:00,298.79,298.79,298.79,298.79,0.0,273.7598,273.7598,273.7598,273.7598,0.0
2020-03-16 09:50:00,274.59,288.99,274.59,285.34,46008.0,251.5871,264.7807,251.5871,261.4365,46008.0
2020-03-16 09:55:00,285.67,293.97,285.67,292.67,21912.0,261.7389,269.3436,261.7389,268.1525,21912.0
2020-03-16 10:00:00,293.25,295.57,292.69,294.65,36192.0,268.6839,270.8095,268.1708,269.9666,36192.0
2020-03-16 10:05:00,294.8,297.22,294.6,296.45,27604.0,270.104,272.3213,269.9208,271.6158,27604.0
2020-03-16 10:10:00,296.69,299.4,296.69,298.97,11558.0,271.8357,274.3187,271.8357,273.9247,11558.0
2020-03-16 10:15:00,298.68,300.44,298.11,298.46,21142.0,273.659,275.2716,273.1367,273.4574,21142.0
2020-03-16 10:20:00,297.0,298.14,295.28,295.73,7657.0,272.1197,273.1642,270.5438,270.9561,7657.0
2020-03-16 10:25:00,295.65,295.71,292.02,292.11,12557.0,270.8828,270.9378,267.5569,267.6394,12557.0
2020-03-16 10:30:00,291.91,294.38,291.03,294.21,10659.0,267.4561,269.7192,266.6499,269.5635,10659.0
2020-03-16 10:35:00,294.22,294.65,292.31,294.65,12208.0,269.5726,269.9666,267.8226,269.9666,12208.0
2020-03-16 10:40:00,293.77,294.5,292.2,293.87,10213.0,269.1603,269.8292,267.7218,269.2519,10213.0
2020-03-16 10:45:00,293.76,295.34,293.21,293.21,10815.0,269.1512,270.5988,268.6472,268.6472,10815.0
2020-03-16 10:50:00,292.21,294.01,290.28,293.39,15890.0,267.731,269.3802,265.9627,268.8122,15890.0
2020-03-16 10:55:00,293.96,293.97,291.3,293.12,6323.0,269.3344,269.3436,266.8972,268.5648,6323.0
2020-03-16 11:00:00,293.14,293.14,291.78,291.85,6121.0,268.5831,268.5831,267.337,267.4012,6121.0
2020-03-16 11:05:00,291.34,293.37,291.04,292.53,4743.0,266.9339,268.7938,266.659,268.0242,4743.0
2020-03-16 11:10:00,294.22,297.22,294.22,297.1,3652.0,269.5726,272.3213,269.5726,272.2114,3652.0
2020-03-16 11:15:00,297.3,299.31,296.96,298.56,5587.0,272.3946,274.2362,272.0831,273.549,5587.0
2020-03-16 11:20:00,298.88,299.62,297.87,298.08,5365.0,273.8422,274.5203,272.9169,273.1093,5365.0
2020-03-16 11:25:00,298.51,298.52,295.76,297.87,13309.0,273.5032,273.5124,270.9836,272.9169,13309.0
2020-03-16 11:30:00,298.78,298.85,294.74,295.0,11036.0,273.7506,273.8148,270.0491,270.2873,11036.0
2020-03-16 11:35:00,294.81,297.95,294.81,296.23,6835.0,270.1132,272.9902,270.1132,271.4142,6835.0
2020-03-16 11:40:00,296.46,296.71,292.09,292.1,5010.0,271.625,271.854,267.6211,267.6302,5010.0
2020-03-16 11:45:00,292.96,294.46,292.63,293.07,3334.0,268.4182,269.7925,268.1158,268.519,3334.0
2020-03-16 11:50:00,293.02,294.3,292.89,293.34,8063.0,268.4731,269.6459,268.354,268.7663,8063.0
2020-03-16 11:55:00,293.07,294.55,292.9,294.55,6603.0,268.519,269.875,268.3632,269.875,6603.0
2020-03-16 12:00:00,294.85,299.61,294.74,298.97,11799.0,270.1498,274.5111,270.0491,273.9247,11799.0
2020-03-16 12:05:00,298.64,300.0,296.08,296.42,4818.0,273.6223,274.8684,271.2768,271.5883,4818.0
2020-03-16 12:10:00,296.39,297.11,293.57,293.57,3414.0,271.5608,272.2205,268.9771,268.9771,3414.0
2020-03-16 12:15:00,293.76,295.17,292.61,292.87,5569.0,269.1512,270.443,268.0975,268.3357,5569.0
2020-03-16 12:20:00,292.86,294.66,292.86,293.76,9717.0,268.3265,269.9758,268.3265,269.1512,9717.0
2020-03-16 12:25:00,294.3,296.79,293.43,296.44,6025.0,269.6459,271.9273,268.8488,271.6066,6025.0
2020-03-16 12:30:00,297.11,298.08,295.95,297.61,13145.0,272.2205,273.1093,271.1577,272.6786,13145.0
2020-03-16 12:35:00,297.28,298.86,295.98,296.5,6422.0,272.3763,273.8239,271.1852,271.6616,6422.0
2020-03-16 12:40:00,296.98,297.11,294.88,294.99,7125.0,272.1014,272.2205,270.1773,270.2781,7125.0
2020-03-16 12:45:00,294.99,295.61,292.0,292.29,8351.0,270.2781,270.8462,267.5386,267.8043,8351.0
2020-03-16 12:50:00,290.95,293.36,290.95,291.31,2900.0,266.5766,268.7847,266.5766,266.9064,2900.0
2020-03-16 12:55:00,290.92,291.57,290.11,291.46,6538.0,266.5491,267.1446,265.8069,267.0438,6538.0
2020-03-16 13:00:00,290.94,292.8,290.71,292.8,8085.0,266.5674,268.2716,266.3567,268.2716,8085.0
2020-03-16 13:05:00,292.75,292.75,290.98,291.18,3678.0,268.2258,268.2258,266.604,266.7873,3678.0
2020-03-16 13:10:00,291.62,296.07,291.62,294.85,8536.0,267.1904,271.2676,267.1904,270.1498,8536.0
2020-03-16 13:15:00,294.84,294.97,292.56,292.91,6113.0,270.1407,270.2598,268.0517,268.3724,6113.0
2020-03-16 13:20:00,293.0,295.3,292.34,295.3,4397.0,268.4548,270.5621,267.8501,270.5621,4397.0
2020-03-16 13:25:00,295.3,295.3,293.45,293.91,4956.0,270.5621,270.5621,268.8671,269.2886,4956.0
2020-03-16 13:30:00,294.5,294.51,290.68,291.49,7506.0,269.8292,269.8383,266.3292,267.0713,7506.0
2020-03-16 13:35:00,291.21,291.21,288.41,289.67,10586.0,266.8148,266.8148,264.2493,265.4038,10586.0
2020-03-16 13:40:00,290.49,290.49,289.24,289.74,6822.0,266.1551,266.1551,265.0098,265.4679,6822.0
2020-03-16 13:45:00,290.02,292.8,290.02,292.26,6607.0,265.7245,268.2716,265.7245,267.7768,6607.0
2020-03-16 13:50:00,292.27,293.6,291.53,291.53,3983.0,267.786,269.0046,267.108,267.108,3983.0
2020-03-16 13:55:00,292.11,292.68,291.77,291.91,6574.0,267.6394,268.1616,267.3279,267.4561,6574.0
2020-03-16 14:00:00,291.77,292.05,289.01,289.09,5935.0,267.3279,267.5844,264.7991,264.8724,5935.0
2020-03-16 14:05:00,289.09,290.08,289.09,289.64,7465.0,264.8724,265.7794,264.8724,265.3763,7465.0
2020-03-16 14:10:00,289.62,289.95,288.49,289.53,10011.0,265.358,265.6603,264.3226,265.2755,10011.0
2020-03-16 14:15:00,289.43,289.83,286.66,286.72,12304.0,265.1839,265.5504,262.6459,262.7009,12304.0
2020-03-16 14:20:00,286.69,287.97,286.36,286.48,13119.0,262.6734,263.8462,262.3711,262.481,13119.0
2020-03-16 14:25:00,286.49,288.34,286.49,288.34,8014.0,262.4902,264.1852,262.4902,264.1852,8014.0
2020-03-16 14:30:00,288.96,293.69,288.65,293.67,8464.0,264.7533,269.087,264.4692,269.0687,8464.0
2020-03-16 14:35:00,294.31,296.02,293.91,296.02,22961.0,269.6551,271.2218,269.2886,271.2218,22961.0
2020-03-16 14:40:00,295.45,295.5,293.61,295.21,17011.0,270.6996,270.7454,269.0137,270.4797,17011.0
2020-03-16 14:45:00,296.25,296.85,294.26,295.51,9650.0,271.4326,271.9823,269.6093,270.7546,9650.0
2020-03-16 14:50:00,295.2,296.6,294.03,296.27,12035.0,270.4705,271.7532,269.3985,271.4509,12035.0
2020-03-16 14:55:00,295.97,298.86,295.39,298.26,8826.0,271.176,273.8239,270.6446,273.2742,8826.0
2020-03-16 15:00:00,297.67,298.78,296.23,296.32,13931.0,272.7336,273.7506,271.4142,271.4967,13931.0
2020-03-16 15:05:00,296.5,298.37,296.49,296.67,7558.0,271.6616,273.375,271.6525,271.8174,7558.0
2020-03-16 15:10:00,297.3,297.57,295.74,295.74,15864.0,272.3946,272.642,270.9653,270.9653,15864.0
2020-03-16 15:15:00,296.17,297.63,295.38,296.38,11068.0,271.3593,272.697,270.6354,271.5517,11068.0
2020-03-16 15:20:00,296.21,297.68,295.17,296.34,14823.0,271.3959,272.7428,270.443,271.515,14823.0
2020-03-16 15:25:00,296.48,297.17,294.69,295.0,12900.0,271.6433,272.2755,270.0032,270.2873,12900.0
2020-03-16 15:30:00,294.48,294.96,288.66,288.92,16894.0,269.8108,270.2506,264.4784,264.7166,16894.0
2020-03-16 15:35:00,288.71,288.93,287.4,288.49,19446.0,264.5242,264.7258,263.3239,264.3226,19446.0
2020-03-16 15:40:00,288.27,292.82,287.76,292.31,15393.0,264.1211,268.2899,263.6538,267.8226,15393.0
2020-03-16 15:45:00,292.31,292.94,290.42,290.85,31702.0,267.8226,268.3998,266.091,266.4849,31702.0
2020-03-16 15:50:00,290.78,291.45,287.87,287.88,51242.0,266.4208,267.0347,263.7546,263.7637,51242.0
2020-03-16 15:55:00,287.86,287.87,280.99,282.59,134839.0,263.7454,263.7546,257.4509,258.9169,134839.0
2020-03-17 09:30:00,288.36,291.55,288.05,290.73,24836.0,264.2035,267.1263,263.9195,266.375,24836.0
2020-03-17 09:35:00,291.04,295.84,291.04,294.4,17004.0,266.659,271.0569,266.659,269.7375,17004.0
2020-03-17 09:40:00,294.1,294.1,287.58,288.39,10176.0,269.4627,269.4627,263.4889,264.231,10176.0
2020-03-17 09:45:00,288.01,295.58,287.9,295.35,23301.0,263.8828,270.8187,263.7821,270.608,23301.0
2020-03-17 09:50:00,295.12,296.81,292.85,293.5,14004.0,270.3972,271.9457,268.3174,268.9129,14004.0
2020-03-17 09:55:00,292.7,295.68,292.7,293.96,10847.0,268.18,270.9103,268.18,269.3344,10847.0
2020-03-17 10:00:00,293.91,294.94,292.79,294.94,20809.0,269.2886,270.2323,268.2624,270.2323,20809.0
2020-03-17 10:05:00,295.69,297.9,294.6,297.46,15409.0,270.9195,272.9443,269.9208,272.5412,15409.0
2020-03-17 10:10:00,297.79,299.96,295.06,295.28,14446.0,272.8436,274.8318,270.3423,270.5438,14446.0
2020-03-17 10:15:00,295.05,297.09,294.22,294.47,14891.0,270.3331,272.2022,269.5726,269.8017,14891.0
2020-03-17 10:20:00,294.47,298.31,294.28,298.07,21744.0,269.8017,273.32,269.6276,273.1001,21744.0
2020-03-17 10:25:00,297.8,305.74,297.8,305.11,26693.0,272.8527,280.1276,272.8527,279.5503,26693.0
2020-03-17 10:30:00,305.74,308.75,302.18,302.2,21461.0,280.1276,282.8854,276.8658,276.8841,21461.0
2020-03-17 10:35:00,302.68,305.88,302.21,305.0,19185.0,277.3239,280.2558,276.8933,279.4496,19185.0
2020-03-17 10:40:00,305.0,308.05,304.6,308.05,16496.0,279.4496,282.2441,279.0831,282.2441,16496.0
2020-03-17 10:45:00,308.16,309.92,306.63,307.41,14404.0,282.3448,283.9574,280.943,281.6577,14404.0
2020-03-17 10:50:00,307.23,307.23,304.08,305.08,18487.0,281.4927,281.4927,278.6066,279.5229,18487.0
2020-03-17 10:55:00,305.58,308.5,304.96,308.5,11043.0,279.981,282.6564,279.4129,282.6564,11043.0
2020-03-17 11:00:00,308.5,308.54,307.11,307.11,11853.0,282.6564,282.693,281.3828,281.3828,11853.0
2020-03-17 11:05:00,306.86,308.05,306.72,307.46,6063.0,281.1537,282.2441,281.0255,281.7035,6063.0
2020-03-17 11:10:00,307.47,309.53,307.46,308.68,14787.0,281.7126,283.6001,281.7035,282.8213,14787.0
2020-03-17 11:15:00,309.13,309.42,306.72,308.92,40473.0,283.2336,283.4993,281.0255,283.0412,40473.0
2020-03-17 11:20:00,309.0,311.22,308.49,308.49,9638.0,283.1145,285.1485,282.6472,282.6472,9638.0
2020-03-17 11:25:00,308.58,310.82,308.58,310.21,10395.0,282.7297,284.782,282.7297,284.2231,10395.0
2020-03-17 11:30:00,308.85,311.07,308.6,310.6,10006.0,282.977,285.0111,282.748,284.5804,10006.0
2020-03-17 11:35:00,310.59,310.59,307.74,307.75,5346.0,284.5713,284.5713,281.96,281.9692,5346.0
2020-03-17 11:40:00,307.56,311.39,307.56,309.7,11334.0,281.7951,285.3043,281.7951,283.7558,11334.0
2020-03-17 11:45:00,309.93,311.85,309.7,311.21,11214.0,283.9666,285.7257,283.7558,285.1393,11214.0
2020-03-17 11:50:00,311.02,311.02,308.66,310.55,6843.0,284.9653,284.9653,282.803,284.5346,6843.0
2020-03-17 11:55:00,310.94,311.57,310.17,311.2,7050.0,284.892,285.4692,284.1865,285.1302,7050.0
2020-03-17 12:00:00,311.96,312.62,311.01,311.61,11599.0,285.8265,286.4312,284.9561,285.5058,11599.0
2020-03-17 12:05:00,311.6,315.99,311.4,315.57,17169.0,285.4967,289.5189,285.3134,289.1341,17169.0
2020-03-17 12:10:00,315.52,316.04,313.97,315.73,10795.0,289.0883,289.5647,287.6681,289.2807,10795.0
2020-03-17 12:15:00,315.95,315.95,311.56,312.16,14230.0,289.4823,289.4823,285.46,286.0098,14230.0
2020-03-17 12:20:00,311.91,312.5,308.26,309.78,9663.0,285.7807,286.3213,282.4365,283.8291,9663.0
2020-03-17 12:25:00,308.91,309.35,306.88,308.65,14597.0,283.032,283.4352,281.1721,282.7938,14597.0
2020-03-17 12:30:00,308.26,309.76,307.54,308.83,10525.0,282.4365,283.8108,281.7768,282.9587,10525.0
2020-03-17 12:35:00,308.9,309.08,305.87,307.01,6376.0,283.0228,283.1878,280.2467,281.2912,6376.0
2020-03-17 12:40:00,306.95,307.6,304.75,305.05,17562.0,281.2362,281.8318,279.2205,279.4954,17562.0
2020-03-17 12:45:00,305.8,306.64,304.62,305.42,4871.0,280.1825,280.9522,279.1014,279.8344,4871.0
2020-03-17 12:50:00,305.49,306.82,304.48,306.14,28136.0,279.8985,281.1171,278.9731,280.4941,28136.0
2020-03-17 12:55:00,306.83,307.62,305.47,307.62,7702.0,281.1263,281.8501,279.8802,281.8501,7702.0
2020-03-17 13:00:00,307.99,309.02,307.04,307.43,12136.0,282.1891,283.1328,281.3187,281.676,12136.0
2020-03-17 13:05:00,307.61,308.92,304.63,304.72,6766.0,281.8409,283.0412,279.1106,279.193,6766.0
2020-03-17 13:10:00,303.46,304.38,302.47,303.32,7208.0,278.0386,278.8815,277.1315,277.9103,7208.0
2020-03-17 13:15:00,303.16,304.4,302.12,304.4,5466.0,277.7637,278.8998,276.8108,278.8998,5466.0
2020-03-17 13:20:00,304.38,304.68,303.07,304.17,8743.0,278.8815,279.1564,277.6812,278.6891,8743.0
2020-03-17 13:25:00,304.17,304.56,302.64,304.56,9391.0,278.6891,279.0464,277.2873,279.0464,9391.0
2020-03-17 13:30:00,303.92,305.46,302.53,305.42,8095.0,278.46,279.871,277.1865,279.8344,8095.0
2020-03-17 13:35:00,306.75,307.24,305.69,306.3,6763.0,281.053,281.5019,280.0818,280.6407,6763.0
2020-03-17 13:40:00,306.19,308.23,306.19,307.94,5668.0,280.5399,282.409,280.5399,282.1433,5668.0
2020-03-17 13:45:00,307.97,308.03,306.94,307.4,19653.0,282.1708,282.2257,281.227,281.6485,19653.0
2020-03-17 13:50:00,307.19,307.19,305.09,305.54,10368.0,281.4561,281.4561,279.532,279.9443,10368.0
2020-03-17 13:55:00,305.04,306.11,304.19,304.32,4790.0,279.4862,280.4666,278.7074,278.8265,4790.0
2020-03-17 14:00:00,304.34,305.4,302.17,302.89,13147.0,278.8448,279.816,276.8566,277.5163,13147.0
2020-03-17 14:05:00,302.71,305.08,302.59,304.55,12288.0,277.3514,279.5229,277.2414,279.0373,12288.0
2020-03-17 14:10:00,304.99,307.12,304.99,307.03,7013.0,279.4404,281.392,279.4404,281.3095,7013.0
2020-03-17 14:15:00,306.96,307.23,306.29,306.56,10598.0,281.2454,281.4927,280.6315,280.8789,10598.0
2020-03-17 14:20:00,306.79,306.87,302.91,303.43,26733.0,281.0896,281.1629,277.5346,278.0111,26733.0
2020-03-17 14:25:00,303.22,307.79,303.22,307.63,7252.0,277.8187,282.0058,277.8187,281.8592,7252.0
2020-03-17 14:30:00,307.69,309.42,307.69,308.15,6243.0,281.9142,283.4993,281.9142,282.3357,6243.0
2020-03-17 14:35:00,308.0,311.75,307.01,311.73,12094.0,282.1982,285.6341,281.2912,285.6158,12094.0
2020-03-17 14:40:00,311.85,312.78,311.06,311.85,13667.0,285.7257,286.5778,285.0019,285.7257,13667.0
2020-03-17 14:45:00,312.0,312.97,310.22,311.41,9328.0,285.8632,286.7519,284.2323,285.3226,9328.0
2020-03-17 14:50:00,310.76,314.94,310.76,314.0,39134.0,284.727,288.5569,284.727,287.6956,39134.0
2020-03-17 14:55:00,314.12,315.9,314.05,314.86,18952.0,287.8056,289.4364,287.7414,288.4836,18952.0
2020-03-17 15:00:00,314.75,315.5,311.09,311.98,31381.0,288.3828,289.07,285.0294,285.8448,31381.0
2020-03-17 15:05:00,311.64,314.55,311.33,312.84,21298.0,285.5333,288.1995,285.2493,286.6328,21298.0
2020-03-17 15:10:00,312.83,314.07,312.63,312.64,15883.0,286.6236,287.7597,286.4404,286.4495,15883.0
2020-03-17 15:15:00,311.89,311.89,309.3,310.02,15044.0,285.7624,285.7624,283.3893,284.049,15044.0
2020-03-17 15:20:00,309.45,309.45,307.1,307.1,41428.0,283.5268,283.5268,281.3736,281.3736,41428.0
2020-03-17 15:25:00,306.9,307.45,302.67,303.1,33417.0,281.1904,281.6943,277.3147,277.7087,33417.0
2020-03-17 15:30:00,303.44,308.92,302.81,308.1,28953.0,278.0202,283.0412,277.443,282.2899,28953.0
2020-03-17 15:35:00,307.57,309.14,307.53,308.52,20328.0,281.8043,283.2427,281.7676,282.6747,20328.0
2020-03-17 15:40:00,308.25,314.08,307.79,313.39,23230.0,282.4273,287.7689,282.0058,287.1367,23230.0
2020-03-17 15:45:00,313.52,313.89,310.8,313.16,23033.0,287.2558,287.5948,284.7637,286.926,23033.0
2020-03-17 15:50:00,313.31,316.33,311.78,315.88,59590.0,287.0634,289.8304,285.6616,289.4181,59590.0
2020-03-17 15:55:00,315.88,319.89,314.67,319.38,108964.0,289.4181,293.0922,288.3095,292.6249,108964.0
2020-03-18 09:30:00,301.01,310.0,298.61,306.31,28930.0,275.7938,284.0307,273.5949,280.6498,28930.0
2020-03-18 09:35:00,306.88,306.88,304.07,304.81,5234.0,281.1721,281.1721,278.5975,279.2755,5234.0
2020-03-18 09:40:00,304.81,311.8,304.79,306.86,23066.0,279.2755,285.6799,279.2572,281.1537,23066.0
2020-03-18 09:45:00,306.9,307.82,304.39,305.55,9305.0,281.1904,282.0333,278.8907,279.9535,9305.0
2020-03-18 09:50:00,305.93,310.18,305.93,310.17,12105.0,280.3017,284.1956,280.3017,284.1865,12105.0
2020-03-18 09:55:00,309.41,311.4,305.6,309.62,9193.0,283.4901,285.3134,279.9993,283.6825,9193.0
2020-03-18 10:00:00,310.71,313.78,308.63,313.78,13050.0,284.6812,287.494,282.7755,287.494,13050.0
2020-03-18 10:05:00,312.95,314.81,311.49,312.52,20039.0,286.7336,288.4378,285.3959,286.3396,20039.0
2020-03-18 10:10:00,312.52,315.94,312.51,315.65,10691.0,286.3396,289.4731,286.3304,289.2074,10691.0
2020-03-18 10:15:00,316.23,317.14,313.84,314.48,12880.0,289.7388,290.5726,287.549,288.1354,12880.0
2020-03-18 10:20:00,314.1,316.2,314.1,315.34,22079.0,287.7872,289.7113,287.7872,288.9234,22079.0
2020-03-18 10:25:00,315.55,317.69,315.48,317.63,3913.0,289.1158,291.0765,289.0516,291.0215,3913.0
2020-03-18 10:30:00,317.7,319.33,315.67,318.76,12192.0,291.0857,292.5791,289.2257,292.0569,12192.0
2020-03-18 10:35:00,318.13,318.37,314.82,314.82,7597.0,291.4796,291.6995,288.4469,288.4469,7597.0
2020-03-18 10:40:00,315.79,315.8,313.31,313.34,5942.0,289.3357,289.3448,287.0634,287.0909,5942.0
2020-03-18 10:45:00,313.72,313.72,311.46,312.73,13428.0,287.4391,287.4391,285.3684,286.532,13428.0
2020-03-18 10:50:00,312.31,312.48,310.21,310.93,13695.0,286.1472,286.3029,284.2231,284.8828,13695.0
2020-03-18 10:55:00,310.07,310.52,308.31,309.5,6982.0,284.0948,284.5071,282.4823,283.5726,6982.0
2020-03-18 11:00:00,309.9,310.91,309.1,309.95,15227.0,283.9391,284.8645,283.2061,283.9849,15227.0
2020-03-18 11:05:00,309.71,309.71,306.98,307.69,7762.0,283.765,283.765,281.2637,281.9142,7762.0
2020-03-18 11:10:00,307.97,310.25,307.32,308.04,7962.0,282.1708,284.2598,281.5752,282.2349,7962.0
2020-03-18 11:15:00,308.27,309.65,306.72,308.05,21173.0,282.4456,283.71,281.0255,282.2441,21173.0
2020-03-18 11:20:00,308.36,312.12,308.36,312.12,5030.0,282.5281,285.9731,282.5281,285.9731,5030.0
2020-03-18 11:25:00,312.19,312.82,309.22,310.0,6881.0,286.0372,286.6145,283.316,284.0307,6881.0
2020-03-18 11:30:00,310.94,312.06,310.52,311.94,4160.0,284.892,285.9181,284.5071,285.8082,4160.0
2020-03-18 11:35:00,311.77,314.89,311.77,314.31,5119.0,285.6524,288.5111,285.6524,287.9796,5119.0
2020-03-18 11:40:00,314.29,315.83,312.76,315.36,6019.0,287.9613,289.3723,286.5595,288.9417,6019.0
2020-03-18 11:45:00,314.71,316.65,313.93,316.65,12880.0,288.3461,290.1236,287.6315,290.1236,12880.0
2020-03-18 11:50:00,316.72,321.2,316.61,321.2,10332.0,290.1878,294.2925,290.087,294.2925,10332.0
2020-03-18 11:55:00,321.21,322.0,317.99,319.51,16579.0,294.3016,295.0254,291.3514,292.744,16579.0
2020-03-18 12:00:00,319.57,321.8,316.5,318.27,10778.0,292.799,294.8422,289.9862,291.6079,10778.0
2020-03-18 12:05:00,317.9,321.01,317.57,319.25,8083.0,291.2689,294.1184,290.9665,292.5058,8083.0
2020-03-18 12:10:00,319.64,322.62,318.53,318.53,10200.0,292.8631,295.5935,291.8461,291.8461,10200.0
2020-03-18 12:15:00,318.52,321.03,318.39,319.46,25460.0,291.837,294.1367,291.7179,292.6982,25460.0
2020-03-18 12:20:00,319.55,322.14,319.54,320.7,14090.0,292.7807,295.1537,292.7715,293.8343,14090.0
2020-03-18 12:25:00,320.45,324.26,320.12,323.73,10303.0,293.6053,297.0961,293.3029,296.6105,10303.0
2020-03-18 12:30:00,323.7,324.45,322.83,322.85,10556.0,296.583,297.2702,295.7859,295.8042,10556.0
2020-03-18 12:35:00,323.38,324.4,322.16,323.61,15856.0,296.2898,297.2244,295.172,296.5006,15856.0
2020-03-18 12:40:00,323.44,323.46,321.83,322.91,9780.0,296.3448,296.3631,294.8697,295.8592,9780.0
2020-03-18 12:45:00,323.26,324.0,322.35,323.44,9985.0,296.1799,296.8579,295.3461,296.3448,9985.0
2020-03-18 12:50:00,323.31,325.85,322.59,323.67,11851.0,296.2257,298.5529,295.566,296.5555,11851.0
2020-03-18 12:55:00,324.25,324.28,322.04,323.1,1605.0,297.0869,297.1144,295.0621,296.0333,1605.0
2020-03-18 13:00:00,323.1,323.1,323.1,323.1,0.0,296.0333,296.0333,296.0333,296.0333,0.0
2020-03-18 13:05:00,323.1,323.1,323.1,323.1,0.0,296.0333,296.0333,296.0333,296.0333,0.0
2020-03-18 13:10:00,317.07,323.17,317.06,320.53,16342.0,290.5084,296.0974,290.4993,293.6786,16342.0
2020-03-18 13:15:00,319.61,321.08,318.74,321.0,18715.0,292.8357,294.1825,292.0385,294.1092,18715.0
2020-03-18 13:20:00,321.24,321.44,319.07,320.08,22205.0,294.3291,294.5123,292.3409,293.2663,22205.0
2020-03-18 13:25:00,320.97,321.0,318.01,318.87,23822.0,294.0817,294.1092,291.3697,292.1576,23822.0
2020-03-18 13:30:00,318.88,319.02,314.81,316.47,11012.0,292.1668,292.2951,288.4378,289.9587,11012.0
2020-03-18 13:35:00,317.16,320.96,317.16,319.86,15215.0,290.5909,294.0726,290.5909,293.0647,15215.0
2020-03-18 13:40:00,319.84,324.66,317.42,322.56,13569.0,293.0464,297.4626,290.8291,295.5385,13569.0
2020-03-18 13:45:00,323.04,323.04,316.16,316.73,11713.0,295.9783,295.9783,289.6747,290.1969,11713.0
2020-03-18 13:50:00,319.03,319.72,317.2,318.65,13523.0,292.3042,292.9364,290.6275,291.9561,13523.0
2020-03-18 13:55:00,318.63,318.63,315.37,317.56,14426.0,291.9377,291.9377,288.9508,290.9574,14426.0
2020-03-18 14:00:00,317.51,319.57,317.41,318.49,9021.0,290.9116,292.799,290.8199,291.8095,9021.0
2020-03-18 14:05:00,318.4,321.61,317.43,317.63,9350.0,291.727,294.6681,290.8383,291.0215,9350.0
2020-03-18 14:10:00,317.63,318.71,316.01,318.24,10106.0,291.0215,292.011,289.5372,291.5804,10106.0
2020-03-18 14:15:00,318.12,320.08,316.62,317.09,9753.0,291.4705,293.2663,290.0961,290.5268,9753.0
2020-03-18 14:20:00,317.63,318.46,315.06,316.92,26763.0,291.0215,291.782,288.6668,290.371,26763.0
2020-03-18 14:25:00,316.9,316.9,313.73,315.68,13215.0,290.3527,290.3527,287.4482,289.2349,13215.0
2020-03-18 14:30:00,315.23,318.77,314.71,318.15,13830.0,288.8226,292.066,288.3461,291.498,13830.0
2020-03-18 14:35:00,318.76,320.98,317.77,319.98,17905.0,292.0569,294.0909,291.1498,293.1747,17905.0
2020-03-18 14:40:00,320.39,320.39,316.73,318.02,17501.0,293.5503,293.5503,290.1969,291.3788,17501.0
2020-03-18 14:45:00,319.17,320.2,317.59,318.29,9854.0,292.4325,293.3762,290.9849,291.6262,9854.0
2020-03-18 14:50:00,318.75,320.61,316.18,318.59,21693.0,292.0477,293.7519,289.693,291.9011,21693.0
2020-03-18 14:55:00,318.18,319.57,316.68,318.11,13640.0,291.5254,292.799,290.1511,291.4613,13640.0
2020-03-18 15:00:00,318.97,319.71,316.97,317.24,15953.0,292.2493,292.9273,290.4168,290.6642,15953.0
2020-03-18 15:05:00,317.5,321.91,317.29,320.4,20720.0,290.9024,294.943,290.71,293.5595,20720.0
2020-03-18 15:10:00,321.27,322.66,319.81,320.93,11098.0,294.3566,295.6301,293.0189,294.0451,11098.0
2020-03-18 15:15:00,320.66,321.21,316.63,319.05,16521.0,293.7977,294.3016,290.1053,292.3226,16521.0
2020-03-18 15:20:00,318.43,318.59,313.49,313.74,24033.0,291.7545,291.9011,287.2283,287.4574,24033.0
2020-03-18 15:25:00,313.73,317.1,313.13,314.65,18916.0,287.4482,290.5359,286.8985,288.2912,18916.0
2020-03-18 15:30:00,315.1,321.31,314.65,319.51,27324.0,288.7035,294.3932,288.2912,292.744,27324.0
2020-03-18 15:35:00,318.87,321.5,316.39,317.01,21124.0,292.1576,294.5673,289.8854,290.4535,21124.0
2020-03-18 15:40:00,317.15,319.92,317.0,319.15,29156.0,290.5817,293.1197,290.4443,292.4142,29156.0
2020-03-18 15:45:00,318.98,319.0,313.53,313.94,35738.0,292.2584,292.2768,287.265,287.6406,35738.0
2020-03-18 15:50:00,313.94,322.37,312.22,321.99,40874.0,287.6406,295.3644,286.0647,295.0163,40874.0
2020-03-18 15:55:00,321.22,323.6,315.15,323.0,78407.0,294.3108,296.4914,288.7493,295.9417,78407.0
2020-03-19 09:30:00,321.15,322.99,313.8,315.97,34603.0,294.2466,295.9325,287.5124,289.5006,34603.0
2020-03-19 09:35:00,315.0,315.0,301.61,302.2,12314.0,288.6118,288.6118,276.3435,276.8841,12314.0
2020-03-19 09:40:00,302.02,302.81,294.4,296.12,21137.0,276.7192,277.443,269.7375,271.3135,21137.0
2020-03-19 09:45:00,296.45,302.0,295.96,301.31,29815.0,271.6158,276.7009,271.1669,276.0687,29815.0
2020-03-19 09:50:00,300.84,303.27,298.88,300.25,20157.0,275.638,277.8645,273.8422,275.0975,20157.0
2020-03-19 09:55:00,300.22,300.22,298.14,298.14,12316.0,275.07,275.07,273.1642,273.1642,12316.0
2020-03-19 10:00:00,298.13,299.52,294.0,294.0,13639.0,273.1551,274.4286,269.371,269.371,13639.0
2020-03-19 10:05:00,293.94,294.44,289.51,291.56,14714.0,269.3161,269.7742,265.2572,267.1355,14714.0
2020-03-19 10:10:00,291.6,298.55,290.18,298.55,16070.0,267.1721,273.5399,265.8711,273.5399,16070.0
2020-03-19 10:15:00,297.12,301.03,296.67,299.34,24352.0,272.2297,275.8121,271.8174,274.2637,24352.0
2020-03-19 10:20:00,299.36,302.06,299.19,301.35,15702.0,274.282,276.7558,274.1263,276.1053,15702.0
2020-03-19 10:25:00,301.16,302.69,298.54,302.69,8998.0,275.9312,277.3331,273.5307,277.3331,8998.0
2020-03-19 10:30:00,302.69,305.07,301.47,304.12,4258.0,277.3331,279.5137,276.2153,278.6433,4258.0
2020-03-19 10:35:00,302.93,304.18,300.95,300.95,13493.0,277.553,278.6983,275.7388,275.7388,13493.0
2020-03-19 10:40:00,300.95,304.04,300.76,304.01,9207.0,275.7388,278.57,275.5648,278.5425,9207.0
2020-03-19 10:45:00,304.92,307.66,303.48,306.99,8845.0,279.3763,281.8867,278.0569,281.2729,8845.0
2020-03-19 10:50:00,306.72,307.6,305.08,305.77,14562.0,281.0255,281.8318,279.5229,280.1551,14562.0
2020-03-19 10:55:00,305.31,309.17,304.59,304.6,8135.0,279.7336,283.2702,279.0739,279.0831,8135.0
2020-03-19 11:00:00,304.36,304.76,300.94,300.94,6912.0,278.8632,279.2297,275.7297,275.7297,6912.0
2020-03-19 11:05:00,302.4,304.06,301.34,302.79,12378.0,277.0674,278.5883,276.0962,277.4247,12378.0
2020-03-19 11:10:00,302.54,308.88,302.43,308.88,6627.0,277.1956,283.0045,277.0949,283.0045,6627.0
2020-03-19 11:15:00,307.41,308.83,304.99,304.99,8561.0,281.6577,282.9587,279.4404,279.4404,8561.0
2020-03-19 11:20:00,305.42,310.89,304.7,309.89,7676.0,279.8344,284.8461,279.1747,283.9299,7676.0
2020-03-19 11:25:00,311.27,315.95,309.16,315.48,18666.0,285.1943,289.4823,283.2611,289.0516,18666.0
2020-03-19 11:30:00,315.15,315.48,313.13,314.67,6388.0,288.7493,289.0516,286.8985,288.3095,6388.0
2020-03-19 11:35:00,314.77,320.92,314.22,320.05,7362.0,288.4011,294.0359,287.8972,293.2388,7362.0
2020-03-19 11:40:00,319.04,319.59,317.67,319.22,3679.0,292.3134,292.8173,291.0582,292.4783,3679.0
2020-03-19 11:45:00,319.56,321.9,318.06,318.77,19582.0,292.7898,294.9338,291.4155,292.066,19582.0
2020-03-19 11:50:00,318.07,318.11,315.18,315.87,5584.0,291.4247,291.4613,288.7768,289.409,5584.0
2020-03-19 11:55:00,315.88,319.04,314.96,315.5,5314.0,289.4181,292.3134,288.5752,289.07,5314.0
2020-03-19 12:00:00,314.87,314.87,310.48,311.47,5936.0,288.4927,288.4927,284.4705,285.3776,5936.0
2020-03-19 12:05:00,310.84,311.45,304.79,305.71,15240.0,284.8003,285.3592,279.2572,280.1001,15240.0
2020-03-19 12:10:00,305.71,305.91,303.77,304.71,11613.0,280.1001,280.2833,278.3226,279.1839,11613.0
2020-03-19 12:15:00,304.61,305.27,302.13,302.13,7984.0,279.0922,279.6969,276.82,276.82,7984.0
2020-03-19 12:20:00,302.31,303.94,301.1,302.07,10381.0,276.9849,278.4784,275.8763,276.765,10381.0
2020-03-19 12:25:00,302.66,303.57,301.87,303.36,7191.0,277.3056,278.1394,276.5818,277.9469,7191.0
2020-03-19 12:30:00,303.37,303.73,299.85,300.45,9125.0,277.9561,278.2859,274.731,275.2807,9125.0
2020-03-19 12:35:00,300.45,300.92,299.22,300.43,7585.0,275.2807,275.7113,274.1538,275.2624,7585.0
2020-03-19 12:40:00,300.44,300.97,299.71,300.37,7974.0,275.2716,275.7572,274.6027,275.2074,7974.0
2020-03-19 12:45:00,300.37,301.95,300.37,301.22,10788.0,275.2074,276.6551,275.2074,275.9862,10788.0
2020-03-19 12:50:00,301.05,302.56,300.65,302.36,6531.0,275.8305,277.214,275.464,277.0307,6531.0
2020-03-19 12:55:00,302.38,302.81,300.97,301.54,8466.0,277.049,277.443,275.7572,276.2794,8466.0
2020-03-19 13:00:00,301.54,302.02,299.65,300.23,11895.0,276.2794,276.7192,274.5477,275.0792,11895.0
2020-03-19 13:05:00,299.46,300.1,299.11,299.63,5134.0,274.3737,274.96,274.053,274.5294,5134.0
2020-03-19 13:10:00,299.22,299.43,297.63,298.0,4851.0,274.1538,274.3462,272.697,273.036,4851.0
2020-03-19 13:15:00,298.0,298.01,296.16,297.17,26734.0,273.036,273.0451,271.3501,272.2755,26734.0
2020-03-19 13:20:00,297.37,299.7,297.24,299.05,16370.0,272.4587,274.5935,272.3396,273.998,16370.0
2020-03-19 13:25:00,299.37,299.48,297.23,298.21,8955.0,274.2912,274.392,272.3305,273.2284,8955.0
2020-03-19 13:30:00,298.0,298.56,296.82,297.67,5503.0,273.036,273.549,271.9548,272.7336,5503.0
2020-03-19 13:35:00,297.21,298.83,296.0,296.94,12636.0,272.3121,273.7964,271.2035,272.0648,12636.0
2020-03-19 13:40:00,296.55,299.21,296.0,298.79,32488.0,271.7074,274.1446,271.2035,273.7598,32488.0
2020-03-19 13:45:00,297.69,298.89,297.28,298.04,11143.0,272.7519,273.8514,272.3763,273.0726,11143.0
2020-03-19 13:50:00,297.4,299.19,297.4,298.89,6899.0,272.4862,274.1263,272.4862,273.8514,6899.0
2020-03-19 13:55:00,299.26,300.11,298.85,299.78,15132.0,274.1904,274.9692,273.8148,274.6668,15132.0
2020-03-19 14:00:00,299.53,300.78,298.04,298.24,13581.0,274.4378,275.5831,273.0726,273.2559,13581.0
2020-03-19 14:05:00,298.56,298.56,295.68,296.89,12406.0,273.549,273.549,270.9103,272.0189,12406.0
2020-03-19 14:10:00,296.92,298.83,296.92,298.46,8427.0,272.0464,273.7964,272.0464,273.4574,8427.0
2020-03-19 14:15:00,298.46,299.66,297.65,299.66,6949.0,273.4574,274.5569,272.7153,274.5569,6949.0
2020-03-19 14:20:00,299.32,299.51,297.8,298.21,6229.0,274.2454,274.4195,272.8527,273.2284,6229.0
2020-03-19 14:25:00,298.21,298.74,296.14,296.6,10197.0,273.2284,273.714,271.3318,271.7532,10197.0
2020-03-19 14:30:00,296.17,297.48,295.51,297.2,9627.0,271.3593,272.5595,270.7546,272.303,9627.0
2020-03-19 14:35:00,297.21,298.43,296.1,298.04,27175.0,272.3121,273.4299,271.2951,273.0726,27175.0
2020-03-19 14:40:00,298.44,299.62,296.77,298.31,5931.0,273.4391,274.5203,271.909,273.32,5931.0
2020-03-19 14:45:00,298.0,298.53,296.71,297.65,6978.0,273.036,273.5216,271.854,272.7153,6978.0
2020-03-19 14:50:00,297.45,297.84,296.2,296.33,17538.0,272.532,272.8894,271.3868,271.5059,17538.0
2020-03-19 14:55:00,296.42,297.12,295.09,295.77,17986.0,271.5883,272.2297,270.3697,270.9928,17986.0
2020-03-19 15:00:00,295.86,296.37,294.0,294.74,16709.0,271.0752,271.5425,269.371,270.0491,16709.0
2020-03-19 15:05:00,294.57,295.48,292.1,292.43,15815.0,269.8933,270.7271,267.6302,267.9326,15815.0
2020-03-19 15:10:00,292.27,292.8,291.0,292.27,45735.0,267.786,268.2716,266.6224,267.786,45735.0
2020-03-19 15:15:00,291.85,294.48,291.84,293.34,21046.0,267.4012,269.8108,267.392,268.7663,21046.0
2020-03-19 15:20:00,293.05,295.68,292.69,295.28,17085.0,268.5006,270.9103,268.1708,270.5438,17085.0
2020-03-19 15:25:00,295.31,302.82,295.31,301.52,37633.0,270.5713,277.4522,270.5713,276.2611,37633.0
2020-03-19 15:30:00,301.37,301.37,297.09,299.0,20408.0,276.1237,276.1237,272.2022,273.9522,20408.0
2020-03-19 15:35:00,298.81,298.88,293.3,293.97,16340.0,273.7781,273.8422,268.7297,269.3436,16340.0
2020-03-19 15:40:00,293.97,299.84,293.97,299.03,19688.0,269.3436,274.7218,269.3436,273.9797,19688.0
2020-03-19 15:45:00,299.06,299.29,296.41,297.96,42715.0,274.0072,274.2179,271.5792,272.9993,42715.0
2020-03-19 15:50:00,297.8,299.04,295.01,295.55,35876.0,272.8527,273.9888,270.2964,270.7912,35876.0
2020-03-19 15:55:00,295.56,297.56,293.22,296.91,74539.0,270.8004,272.6328,268.6564,272.0373,74539.0
2020-03-20 09:30:00,300.94,301.17,294.0,294.0,145500.0,275.7297,275.9404,269.371,269.371,145500.0
2020-03-20 09:35:00,294.01,298.99,294.01,297.59,14854.0,269.3802,273.943,269.3802,272.6603,14854.0
2020-03-20 09:40:00,297.29,300.99,291.01,292.31,12193.0,272.3854,275.7755,266.6315,267.8226,12193.0
2020-03-20 09:45:00,291.75,295.55,290.68,295.04,11108.0,267.3095,270.7912,266.3292,270.3239,11108.0
2020-03-20 09:50:00,295.73,295.73,294.14,295.58,4921.0,270.9561,270.9561,269.4993,270.8187,4921.0
2020-03-20 09:55:00,294.53,296.85,294.21,295.65,13831.0,269.8567,271.9823,269.5635,270.8828,13831.0
2020-03-20 10:00:00,295.17,295.51,293.86,294.61,5866.0,270.443,270.7546,269.2428,269.9299,5866.0
2020-03-20 10:05:00,295.07,295.26,293.58,294.07,6762.0,270.3514,270.5255,268.9862,269.4352,6762.0
2020-03-20 10:10:00,294.07,294.68,290.53,290.56,9961.0,269.4352,269.9941,266.1917,266.2192,9961.0
2020-03-20 10:15:00,290.96,294.26,290.96,292.44,12146.0,266.5857,269.6093,266.5857,267.9417,12146.0
2020-03-20 10:20:00,292.31,295.02,292.25,294.46,6051.0,267.8226,270.3056,267.7677,269.7925,6051.0
2020-03-20 10:25:00,294.9,296.45,294.24,295.49,5147.0,270.1957,271.6158,269.5909,270.7362,5147.0
2020-03-20 10:30:00,295.05,298.43,295.05,298.09,5595.0,270.3331,273.4299,270.3331,273.1184,5595.0
2020-03-20 10:35:00,297.73,297.73,296.44,296.86,6002.0,272.7886,272.7886,271.6066,271.9915,6002.0
2020-03-20 10:40:00,296.44,297.01,295.88,296.35,7340.0,271.6066,272.1289,271.0936,271.5242,7340.0
2020-03-20 10:45:00,295.98,296.65,294.33,296.4,10816.0,271.1852,271.7991,269.6734,271.57,10816.0
2020-03-20 10:50:00,295.97,297.09,294.93,296.77,5012.0,271.176,272.2022,270.2231,271.909,5012.0
2020-03-20 10:55:00,297.45,299.74,297.33,298.64,5505.0,272.532,274.6302,272.4221,273.6223,5505.0
2020-03-20 11:00:00,297.69,298.56,296.24,296.36,7284.0,272.7519,273.549,271.4234,271.5333,7284.0
2020-03-20 11:05:00,296.31,299.11,296.25,297.46,6550.0,271.4875,274.053,271.4326,272.5412,6550.0
2020-03-20 11:10:00,297.5,298.59,296.53,296.66,4992.0,272.5778,273.5765,271.6891,271.8082,4992.0
2020-03-20 11:15:00,296.09,296.09,292.76,293.85,3723.0,271.286,271.286,268.2349,269.2336,3723.0
2020-03-20 11:20:00,292.34,292.6,290.19,291.28,7538.0,267.8501,268.0883,265.8802,266.8789,7538.0
2020-03-20 11:25:00,290.98,292.22,290.54,290.92,4757.0,266.604,267.7402,266.2009,266.5491,4757.0
2020-03-20 11:30:00,290.71,292.67,290.17,291.19,6866.0,266.3567,268.1525,265.8619,266.7964,6866.0
2020-03-20 11:35:00,291.19,291.86,290.55,290.85,10300.0,266.7964,267.4103,266.2101,266.4849,10300.0
2020-03-20 11:40:00,290.54,291.59,290.31,291.06,7211.0,266.2009,267.1629,265.9902,266.6773,7211.0
2020-03-20 11:45:00,290.82,291.36,290.41,291.09,9338.0,266.4574,266.9522,266.0818,266.7048,9338.0
2020-03-20 11:50:00,291.37,292.99,290.76,290.81,3615.0,266.9614,268.4457,266.4025,266.4483,3615.0
2020-03-20 11:55:00,290.82,292.65,290.7,290.74,10944.0,266.4574,268.1341,266.3475,266.3841,10944.0
2020-03-20 12:00:00,291.46,292.53,291.1,292.11,17222.0,267.0438,268.0242,266.714,267.6394,17222.0
2020-03-20 12:05:00,291.51,291.83,288.59,288.6,9417.0,267.0896,267.3828,264.4143,264.4234,9417.0
2020-03-20 12:10:00,288.91,290.4,288.54,288.54,6771.0,264.7074,266.0726,264.3684,264.3684,6771.0
2020-03-20 12:15:00,288.2,288.53,285.3,285.43,6153.0,264.0569,264.3593,261.3999,261.519,6153.0
2020-03-20 12:20:00,285.95,285.95,283.4,283.98,8073.0,261.9954,261.9954,259.659,260.1904,8073.0
2020-03-20 12:25:00,284.26,284.84,283.7,284.29,8741.0,260.447,260.9784,259.9339,260.4745,8741.0
2020-03-20 12:30:00,284.29,285.24,284.08,285.09,3347.0,260.4745,261.3449,260.2821,261.2075,3347.0
2020-03-20 12:35:00,284.95,285.17,283.96,284.06,8351.0,261.0792,261.2808,260.1721,260.2637,8351.0
2020-03-20 12:40:00,283.71,283.71,280.99,281.53,8065.0,259.9431,259.9431,257.4509,257.9457,8065.0
2020-03-20 12:45:00,281.31,282.57,280.81,281.73,5709.0,257.7441,258.8986,257.286,258.1289,5709.0
2020-03-20 12:50:00,281.24,282.6,279.01,281.35,11587.0,257.68,258.926,255.6368,257.7808,11587.0
2020-03-20 12:55:00,281.71,285.52,281.71,282.92,5023.0,258.1106,261.6014,258.1106,259.2192,5023.0
2020-03-20 13:00:00,283.24,286.22,282.9,285.67,11384.0,259.5124,262.2428,259.2009,261.7389,11384.0
2020-03-20 13:05:00,285.41,285.53,284.3,284.61,7584.0,261.5007,261.6106,260.4836,260.7677,7584.0
2020-03-20 13:10:00,285.41,285.75,282.28,282.85,10598.0,261.5007,261.8122,258.6329,259.1551,10598.0
2020-03-20 13:15:00,282.24,284.88,281.83,283.9,12418.0,258.5962,261.015,258.2206,260.1171,12418.0
2020-03-20 13:20:00,283.29,283.29,280.55,280.7,7296.0,259.5582,259.5582,257.0478,257.1852,7296.0
2020-03-20 13:25:00,280.05,281.79,279.33,279.71,15212.0,256.5897,258.1839,255.93,256.2782,15212.0
2020-03-20 13:30:00,279.76,281.07,279.51,280.61,4344.0,256.324,257.5242,256.0949,257.1028,4344.0
2020-03-20 13:35:00,280.24,282.01,279.58,281.66,8244.0,256.7638,258.3855,256.159,258.0648,8244.0
2020-03-20 13:40:00,281.6,282.01,280.81,281.57,5330.0,258.0098,258.3855,257.286,257.9823,5330.0
2020-03-20 13:45:00,281.57,284.44,281.57,281.78,5905.0,257.9823,260.6119,257.9823,258.1747,5905.0
2020-03-20 13:50:00,281.62,281.62,280.43,280.63,6774.0,258.0281,258.0281,256.9378,257.1211,6774.0
2020-03-20 13:55:00,280.87,281.48,280.26,280.99,9047.0,257.341,257.8999,256.7821,257.4509,9047.0
2020-03-20 14:00:00,281.37,281.65,280.36,280.37,6800.0,257.7991,258.0556,256.8737,256.8829,6800.0
2020-03-20 14:05:00,280.03,282.11,279.88,281.56,10723.0,256.5713,258.4771,256.4339,257.9732,10723.0
2020-03-20 14:10:00,282.22,282.81,281.01,282.44,21165.0,258.5779,259.1185,257.4692,258.7795,21165.0
2020-03-20 14:15:00,281.94,283.9,281.47,283.9,9641.0,258.3213,260.1171,257.8907,260.1171,9641.0
2020-03-20 14:20:00,283.9,287.99,283.9,285.09,12482.0,260.1171,263.8645,260.1171,261.2075,12482.0
2020-03-20 14:25:00,285.01,285.64,281.53,281.53,3754.0,261.1342,261.7114,257.9457,257.9457,3754.0
2020-03-20 14:30:00,281.52,282.27,281.09,281.42,11241.0,257.9365,258.6237,257.5425,257.8449,11241.0
2020-03-20 14:35:00,281.42,282.71,281.08,282.11,17389.0,257.8449,259.0268,257.5334,258.4771,17389.0
2020-03-20 14:40:00,281.69,282.71,280.7,282.69,12665.0,258.0923,259.0268,257.1852,259.0085,12665.0
2020-03-20 14:45:00,282.7,284.85,282.24,283.86,10888.0,259.0177,260.9876,258.5962,260.0805,10888.0
2020-03-20 14:50:00,283.63,284.83,281.77,282.25,10952.0,259.8698,260.9692,258.1656,258.6054,10952.0
2020-03-20 14:55:00,282.58,282.86,279.35,279.99,12618.0,258.9077,259.1643,255.9483,256.5347,12618.0
2020-03-20 15:00:00,280.4,280.65,278.0,278.13,15043.0,256.9103,257.1394,254.7114,254.8305,15043.0
2020-03-20 15:05:00,278.36,279.02,276.08,276.08,8386.0,255.0412,255.646,252.9522,252.9522,8386.0
2020-03-20 15:10:00,276.45,280.16,276.0,280.16,17701.0,253.2912,256.6905,252.8789,256.6905,17701.0
2020-03-20 15:15:00,280.79,280.79,275.42,275.42,25980.0,257.2677,257.2677,252.3475,252.3475,25980.0
2020-03-20 15:20:00,275.76,276.48,274.77,275.07,18841.0,252.659,253.3187,251.752,252.0269,18841.0
2020-03-20 15:25:00,275.5,281.14,275.1,280.3,30066.0,252.4208,257.5884,252.0543,256.8187,30066.0
2020-03-20 15:30:00,279.87,280.97,279.1,280.71,48975.0,256.4247,257.4326,255.7193,257.1944,48975.0
2020-03-20 15:35:00,280.72,283.47,280.17,282.67,24821.0,257.2035,259.7232,256.6996,258.9902,24821.0
2020-03-20 15:40:00,282.99,283.53,281.19,283.51,26575.0,259.2834,259.7781,257.6342,259.7598,26575.0
2020-03-20 15:45:00,283.23,283.47,280.3,280.61,35984.0,259.5033,259.7232,256.8187,257.1028,35984.0
2020-03-20 15:50:00,281.08,281.47,279.53,279.81,59613.0,257.5334,257.8907,256.1132,256.3698,59613.0
2020-03-20 15:55:00,279.66,284.25,279.52,284.02,119588.0,256.2323,260.4378,256.1041,260.2271,119588.0
2020-03-23 09:30:00,280.85,281.5,267.09,273.54,64458.0,257.3227,257.9182,244.7154,250.625,64458.0
2020-03-23 09:35:00,273.85,276.34,270.23,270.64,40332.0,250.9091,253.1905,247.5923,247.968,40332.0
2020-03-23 09:40:00,271.8,275.25,271.22,275.09,13654.0,249.0308,252.1918,248.4994,252.0452,13654.0
2020-03-23 09:45:00,274.92,276.9,274.01,275.65,12120.0,251.8894,253.7035,251.0557,252.5583,12120.0
2020-03-23 09:50:00,275.05,282.53,274.91,281.61,10070.0,252.0085,258.8619,251.8803,258.019,10070.0
2020-03-23 09:55:00,282.21,283.25,279.0,280.19,17468.0,258.5687,259.5216,255.6276,256.7179,17468.0
2020-03-23 10:00:00,280.43,280.43,274.64,275.1,10841.0,256.9378,256.9378,251.6329,252.0543,10841.0
2020-03-23 10:05:00,275.26,276.48,275.01,276.08,7867.0,252.2009,253.3187,251.9719,252.9522,7867.0
2020-03-23 10:10:00,276.43,280.27,276.42,279.28,11248.0,253.2729,256.7912,253.2638,255.8842,11248.0
2020-03-23 10:15:00,278.83,280.24,276.51,276.69,7500.0,255.4719,256.7638,253.3462,253.5111,7500.0
2020-03-23 10:20:00,276.83,278.72,275.16,278.49,13404.0,253.6394,255.3711,252.1093,255.1604,13404.0
2020-03-23 10:25:00,278.87,280.71,277.48,278.09,11370.0,255.5085,257.1944,254.235,254.7939,11370.0
2020-03-23 10:30:00,277.87,278.03,275.77,276.61,21125.0,254.5923,254.7389,252.6682,253.4378,21125.0
2020-03-23 10:35:00,276.6,277.39,274.19,275.74,15868.0,253.4287,254.1525,251.2206,252.6407,15868.0
2020-03-23 10:40:00,276.38,279.41,275.41,279.12,7974.0,253.2271,256.0033,252.3384,255.7376,7974.0
2020-03-23 10:45:00,278.43,278.68,276.49,276.93,10296.0,255.1054,255.3344,253.3279,253.731,10296.0
2020-03-23 10:50:00,277.59,277.96,273.05,273.22,8329.0,254.3357,254.6748,250.1761,250.3318,8329.0
2020-03-23 10:55:00,272.88,272.88,269.02,271.63,12095.0,250.0203,250.0203,246.4837,248.875,12095.0
2020-03-23 11:00:00,271.67,272.64,269.12,270.06,13984.0,248.9117,249.8004,246.5753,247.4366,13984.0
2020-03-23 11:05:00,270.14,271.31,269.41,270.82,8440.0,247.5098,248.5818,246.841,248.1329,8440.0
2020-03-23 11:10:00,271.55,271.55,270.1,271.39,6265.0,248.8017,248.8017,247.4732,248.6551,6265.0
2020-03-23 11:15:00,271.44,271.44,269.9,270.19,5880.0,248.7009,248.7009,247.29,247.5557,5880.0
2020-03-23 11:20:00,270.3,270.59,268.42,268.55,7019.0,247.6564,247.9222,245.9339,246.053,7019.0
2020-03-23 11:25:00,268.91,268.92,266.68,268.04,11908.0,246.3829,246.3921,244.3397,245.5858,11908.0
2020-03-23 11:30:00,268.48,269.98,266.92,267.03,5836.0,245.9889,247.3633,244.5596,244.6604,5836.0
2020-03-23 11:35:00,267.04,267.92,265.51,265.67,3507.0,244.6695,245.4758,243.2677,243.4143,3507.0
2020-03-23 11:40:00,265.74,265.74,263.4,263.4,7523.0,243.4784,243.4784,241.3345,241.3345,7523.0
2020-03-23 11:45:00,263.76,264.91,263.31,264.32,3293.0,241.6643,242.718,241.252,242.1774,3293.0
2020-03-23 11:50:00,264.15,266.31,264.15,265.19,3214.0,242.0216,244.0007,242.0216,242.9745,3214.0
2020-03-23 11:55:00,264.89,266.22,264.66,265.92,4768.0,242.6997,243.9182,242.4889,243.6434,4768.0
2020-03-23 12:00:00,266.31,268.02,266.23,267.69,8799.0,244.0007,245.5674,243.9274,245.2651,8799.0
2020-03-23 12:05:00,267.64,267.9,265.59,266.8,7508.0,245.2193,245.4575,243.341,244.4496,7508.0
2020-03-23 12:10:00,266.04,266.3,265.36,265.5,6537.0,243.7533,243.9915,243.1303,243.2586,6537.0
2020-03-23 12:15:00,265.97,270.06,265.68,270.06,8331.0,243.6892,247.4366,243.4235,247.4366,8331.0
2020-03-23 12:20:00,270.42,271.93,269.77,270.31,5951.0,247.7664,249.1499,247.1708,247.6656,5951.0
2020-03-23 12:25:00,270.44,270.6,268.75,269.53,8390.0,247.7847,247.9313,246.2363,246.9509,8390.0
2020-03-23 12:30:00,270.35,270.39,268.44,270.04,10814.0,247.7023,247.7389,245.9523,247.4182,10814.0
2020-03-23 12:35:00,271.03,273.87,269.34,273.42,14407.0,248.3253,250.9274,246.7769,250.5151,14407.0
2020-03-23 12:40:00,273.47,275.91,272.87,275.31,14906.0,250.5609,252.7965,250.0112,252.2467,14906.0
2020-03-23 12:45:00,275.33,279.74,275.31,279.46,9414.0,252.2651,256.3056,252.2467,256.0491,9414.0
2020-03-23 12:50:00,279.27,279.61,275.25,275.27,9422.0,255.875,256.1865,252.1918,252.2101,9422.0
2020-03-23 12:55:00,275.23,278.96,275.03,278.44,19210.0,252.1734,255.591,251.9902,255.1145,19210.0
2020-03-23 13:00:00,278.44,278.48,276.65,276.83,5329.0,255.1145,255.1512,253.4745,253.6394,5329.0
2020-03-23 13:05:00,277.3,277.81,275.77,277.43,5269.0,254.07,254.5373,252.6682,254.1892,5269.0
2020-03-23 13:10:00,278.0,281.0,277.51,280.56,5567.0,254.7114,257.4601,254.2624,257.0569,5567.0
2020-03-23 13:15:00,279.85,279.85,277.3,278.43,7405.0,256.4064,256.4064,254.07,255.1054,7405.0
2020-03-23 13:20:00,278.22,279.56,278.07,278.84,5094.0,254.913,256.1407,254.7755,255.481,5094.0
2020-03-23 13:25:00,278.56,278.57,277.02,277.26,2839.0,255.2245,255.2337,253.8135,254.0334,2839.0
2020-03-23 13:30:00,276.13,276.84,273.02,276.84,5086.0,252.9981,253.6486,250.1486,253.6486,5086.0
2020-03-23 13:35:00,276.44,276.48,274.28,274.91,8699.0,253.2821,253.3187,251.303,251.8803,8699.0
2020-03-23 13:40:00,275.32,275.33,272.84,273.98,18859.0,252.2559,252.2651,249.9837,251.0282,18859.0
2020-03-23 13:45:00,273.51,276.83,273.51,276.83,6634.0,250.5975,253.6394,250.5975,253.6394,6634.0
2020-03-23 13:50:00,276.48,277.79,275.38,275.38,5901.0,253.3187,254.519,252.3109,252.3109,5901.0
2020-03-23 13:55:00,274.91,274.91,270.91,272.8,5666.0,251.8803,251.8803,248.2153,249.947,5666.0
2020-03-23 14:00:00,271.87,272.09,269.1,271.67,7419.0,249.0949,249.2965,246.557,248.9117,7419.0
2020-03-23 14:05:00,271.47,274.09,270.0,270.21,27444.0,248.7284,251.1289,247.3816,247.574,27444.0
2020-03-23 14:10:00,269.97,270.03,269.23,269.3,4222.0,247.3541,247.4091,246.6761,246.7402,4222.0
2020-03-23 14:15:00,269.42,272.42,269.28,270.4,8113.0,246.8502,249.5988,246.7219,247.7481,8113.0
2020-03-23 14:20:00,269.97,271.4,269.45,271.4,4379.0,247.3541,248.6643,246.8777,248.6643,4379.0
2020-03-23 14:25:00,271.12,273.16,270.33,273.08,5714.0,248.4078,250.2769,247.6839,250.2036,5714.0
2020-03-23 14:30:00,272.86,273.43,271.74,271.74,12020.0,250.002,250.5242,248.9758,248.9758,12020.0
2020-03-23 14:35:00,271.63,272.61,270.63,272.61,8249.0,248.875,249.7729,247.9588,249.7729,8249.0
2020-03-23 14:40:00,272.79,274.28,272.36,274.1,7330.0,249.9379,251.303,249.5439,251.1381,7330.0
2020-03-23 14:45:00,274.33,276.69,273.01,276.69,9066.0,251.3488,253.5111,250.1394,253.5111,9066.0
2020-03-23 14:50:00,276.5,276.5,274.21,274.79,7177.0,253.3371,253.3371,251.2389,251.7703,7177.0
2020-03-23 14:55:00,274.4,275.03,273.37,274.08,7776.0,251.413,251.9902,250.4693,251.1198,7776.0
2020-03-23 15:00:00,274.13,275.15,272.62,274.02,11815.0,251.1656,252.1002,249.7821,251.0648,11815.0
2020-03-23 15:05:00,273.97,275.2,272.59,272.59,5057.0,251.019,252.146,249.7546,249.7546,5057.0
2020-03-23 15:10:00,272.53,273.34,270.18,270.77,19398.0,249.6996,250.4418,247.5465,248.0871,19398.0
2020-03-23 15:15:00,272.08,272.75,268.07,268.3,8877.0,249.2873,249.9012,245.6133,245.824,8877.0
2020-03-23 15:20:00,268.6,269.73,267.39,268.83,9805.0,246.0989,247.1342,244.9902,246.3096,9805.0
2020-03-23 15:25:00,268.54,270.54,268.23,268.94,6987.0,246.0439,247.8763,245.7599,246.4104,6987.0
2020-03-23 15:30:00,269.54,269.66,265.73,267.04,10691.0,246.9601,247.0701,243.4693,244.6695,10691.0
2020-03-23 15:35:00,266.71,269.75,265.93,269.29,19774.0,244.3672,247.1525,243.6525,246.7311,19774.0
2020-03-23 15:40:00,269.38,271.15,267.33,270.17,10401.0,246.8135,248.4352,244.9352,247.5373,10401.0
2020-03-23 15:45:00,270.1,271.93,268.78,268.85,21336.0,247.4732,249.1499,246.2638,246.3279,21336.0
2020-03-23 15:50:00,268.24,273.4,268.24,272.78,20155.0,245.769,250.4968,245.769,249.9287,20155.0
2020-03-23 15:55:00,273.12,273.68,269.49,271.09,76743.0,250.2402,250.7533,246.9143,248.3803,76743.0
2020-03-24 09:30:00,280.25,281.8,275.56,281.48,36868.0,256.7729,258.1931,252.4758,257.8999,36868.0
2020-03-24 09:35:00,281.15,282.99,278.76,279.57,14280.0,257.5975,259.2834,255.4077,256.1499,14280.0
2020-03-24 09:40:00,279.26,280.61,277.52,277.52,12142.0,255.8658,257.1028,254.2716,254.2716,12142.0
2020-03-24 09:45:00,277.64,277.95,275.2,276.81,15457.0,254.3816,254.6656,252.146,253.6211,15457.0
2020-03-24 09:50:00,277.13,279.63,277.13,278.25,8483.0,253.9143,256.2049,253.9143,254.9405,8483.0
2020-03-24 09:55:00,277.7,277.7,275.89,277.17,18930.0,254.4365,254.4365,252.7782,253.9509,18930.0
2020-03-24 10:00:00,277.53,277.53,275.01,275.35,10809.0,254.2808,254.2808,251.9719,252.2834,10809.0
2020-03-24 10:05:00,275.47,276.86,274.23,274.57,10752.0,252.3933,253.6669,251.2572,251.5687,10752.0
2020-03-24 10:10:00,274.74,276.75,274.36,276.69,7608.0,251.7245,253.5661,251.3763,253.5111,7608.0
2020-03-24 10:15:00,277.05,278.04,275.85,276.45,14188.0,253.841,254.748,252.7415,253.2912,14188.0
2020-03-24 10:20:00,277.55,277.82,276.97,277.82,5698.0,254.2991,254.5465,253.7677,254.5465,5698.0
2020-03-24 10:25:00,278.04,279.15,277.39,277.72,10471.0,254.748,255.7651,254.1525,254.4549,10471.0
2020-03-24 10:30:00,277.47,277.47,276.19,276.44,5303.0,254.2258,254.2258,253.053,253.2821,5303.0
2020-03-24 10:35:00,276.41,278.99,275.17,278.7,9507.0,253.2546,255.6185,252.1185,255.3528,9507.0
2020-03-24 10:40:00,277.87,279.98,276.97,277.26,11190.0,254.5923,256.5255,253.7677,254.0334,11190.0
2020-03-24 10:45:00,276.87,277.56,276.04,276.27,12106.0,253.6761,254.3083,252.9156,253.1263,12106.0
2020-03-24 10:50:00,276.59,277.38,276.25,276.27,14035.0,253.4195,254.1433,253.108,253.1263,14035.0
2020-03-24 10:55:00,276.05,276.88,275.72,276.25,20300.0,252.9248,253.6852,252.6224,253.108,20300.0
2020-03-24 11:00:00,276.83,279.0,276.44,277.42,16251.0,253.6394,255.6276,253.2821,254.18,16251.0
2020-03-24 11:05:00,277.12,277.42,275.32,276.41,11484.0,253.9051,254.18,252.2559,253.2546,11484.0
2020-03-24 11:10:00,276.26,278.05,276.03,277.43,12365.0,253.1172,254.7572,252.9064,254.1892,12365.0
2020-03-24 11:15:00,277.48,278.94,277.06,277.96,10055.0,254.235,255.5727,253.8501,254.6748,10055.0
2020-03-24 11:20:00,278.23,278.23,275.12,275.2,10638.0,254.9221,254.9221,252.0727,252.146,10638.0
2020-03-24 11:25:00,275.94,276.69,275.18,276.21,7547.0,252.824,253.5111,252.1276,253.0714,7547.0
2020-03-24 11:30:00,276.33,277.63,276.08,276.95,19601.0,253.1813,254.3724,252.9522,253.7494,19601.0
2020-03-24 11:35:00,277.43,277.99,276.59,277.99,9671.0,254.1892,254.7022,253.4195,254.7022,9671.0
2020-03-24 11:40:00,277.43,279.21,277.28,279.18,14214.0,254.1892,255.82,254.0517,255.7925,14214.0
2020-03-24 11:45:00,279.44,280.52,277.0,277.0,9071.0,256.0308,257.0203,253.7952,253.7952,9071.0
2020-03-24 11:50:00,276.17,277.47,276.17,277.13,13342.0,253.0347,254.2258,253.0347,253.9143,13342.0
2020-03-24 11:55:00,277.55,279.09,277.55,278.1,6750.0,254.2991,255.7101,254.2991,254.803,6750.0
2020-03-24 12:00:00,278.19,279.21,277.16,279.21,10213.0,254.8855,255.82,253.9418,255.82,10213.0
2020-03-24 12:05:00,279.0,279.74,277.72,277.72,9428.0,255.6276,256.3056,254.4549,254.4549,9428.0
2020-03-24 12:10:00,277.72,278.62,277.0,277.0,7633.0,254.4549,255.2795,253.7952,253.7952,7633.0
2020-03-24 12:15:00,277.16,280.07,276.92,278.78,5820.0,253.9418,256.608,253.7219,255.4261,5820.0
2020-03-24 12:20:00,278.78,280.32,278.59,279.55,8619.0,255.4261,256.837,255.252,256.1316,8619.0
2020-03-24 12:25:00,279.05,280.22,278.6,278.6,7050.0,255.6734,256.7454,255.2611,255.2611,7050.0
2020-03-24 12:30:00,278.99,280.32,278.51,280.14,5157.0,255.6185,256.837,255.1787,256.6721,5157.0
2020-03-24 12:35:00,280.5,281.7,279.92,281.48,4530.0,257.002,258.1014,256.4706,257.8999,4530.0
2020-03-24 12:40:00,281.47,281.47,279.59,280.89,5263.0,257.8907,257.8907,256.1682,257.3593,5263.0
2020-03-24 12:45:00,280.59,281.6,278.04,278.52,14100.0,257.0844,258.0098,254.748,255.1878,14100.0
2020-03-24 12:50:00,278.09,278.68,275.17,275.75,7544.0,254.7939,255.3344,252.1185,252.6499,7544.0
2020-03-24 12:55:00,275.88,277.7,275.0,275.0,9532.0,252.769,254.4365,251.9627,251.9627,9532.0
2020-03-24 13:00:00,274.87,276.58,274.83,275.91,3943.0,251.8436,253.4104,251.807,252.7965,3943.0
2020-03-24 13:05:00,275.92,275.92,272.78,272.92,6138.0,252.8056,252.8056,249.9287,250.057,6138.0
2020-03-24 13:10:00,272.63,275.65,272.63,275.1,6394.0,249.7913,252.5583,249.7913,252.0543,6394.0
2020-03-24 13:15:00,275.39,275.65,273.95,274.5,5391.0,252.32,252.5583,251.0007,251.5046,5391.0
2020-03-24 13:20:00,274.09,276.15,273.58,275.15,7457.0,251.1289,253.0164,250.6617,252.1002,7457.0
2020-03-24 13:25:00,274.87,276.81,274.18,276.11,2886.0,251.8436,253.6211,251.2114,252.9797,2886.0
2020-03-24 13:30:00,276.07,276.49,275.63,276.23,3174.0,252.9431,253.3279,252.5399,253.0897,3174.0
2020-03-24 13:35:00,276.51,277.61,276.09,277.32,16143.0,253.3462,254.3541,252.9614,254.0884,16143.0
2020-03-24 13:40:00,277.43,278.67,277.08,278.67,7532.0,254.1892,255.3253,253.8685,255.3253,7532.0
2020-03-24 13:45:00,278.58,278.58,277.51,277.51,4228.0,255.2428,255.2428,254.2624,254.2624,4228.0
2020-03-24 13:50:00,277.59,277.98,275.41,276.78,6973.0,254.3357,254.6931,252.3384,253.5936,6973.0
2020-03-24 13:55:00,276.82,277.47,276.31,276.89,7177.0,253.6303,254.2258,253.163,253.6944,7177.0
2020-03-24 14:00:00,276.9,277.44,275.74,275.75,5518.0,253.7035,254.1983,252.6407,252.6499,5518.0
2020-03-24 14:05:00,275.48,275.62,274.4,274.63,7304.0,252.4025,252.5308,251.413,251.6237,7304.0
2020-03-24 14:10:00,274.9,276.77,274.17,275.08,35732.0,251.8711,253.5844,251.2022,252.036,35732.0
2020-03-24 14:15:00,275.27,278.0,275.17,276.44,7915.0,252.2101,254.7114,252.1185,253.2821,7915.0
2020-03-24 14:20:00,276.05,277.68,275.64,277.35,7553.0,252.9248,254.4182,252.5491,254.1159,7553.0
2020-03-24 14:25:00,277.69,279.96,277.04,279.24,14840.0,254.4274,256.5072,253.8318,255.8475,14840.0
2020-03-24 14:30:00,278.95,280.08,278.74,279.97,9010.0,255.5818,256.6172,255.3894,256.5164,9010.0
2020-03-24 14:35:00,280.44,281.21,280.0,280.76,9621.0,256.947,257.6525,256.5439,257.2402,9621.0
2020-03-24 14:40:00,281.47,281.81,279.94,280.9,7536.0,257.8907,258.2022,256.4889,257.3685,7536.0
2020-03-24 14:45:00,280.89,281.8,279.72,280.85,12423.0,257.3593,258.1931,256.2873,257.3227,12423.0
2020-03-24 14:50:00,280.68,282.42,280.65,282.41,5824.0,257.1669,258.7611,257.1394,258.752,5824.0
2020-03-24 14:55:00,282.06,284.0,281.58,282.89,21181.0,258.4313,260.2088,257.9915,259.1918,21181.0
2020-03-24 15:00:00,282.64,283.36,281.74,282.17,48974.0,258.9627,259.6224,258.1381,258.5321,48974.0
2020-03-24 15:05:00,282.15,283.13,281.7,283.13,15134.0,258.5137,259.4117,258.1014,259.4117,15134.0
2020-03-24 15:10:00,283.04,283.1,281.14,281.85,13297.0,259.3292,259.3842,257.5884,258.2389,13297.0
2020-03-24 15:15:00,281.82,282.38,279.25,279.65,10503.0,258.2114,258.7245,255.8567,256.2232,10503.0
2020-03-24 15:20:00,279.17,279.46,277.16,278.0,22350.0,255.7834,256.0491,253.9418,254.7114,22350.0
2020-03-24 15:25:00,277.32,277.85,276.02,277.85,9389.0,254.0884,254.574,252.8973,254.574,9389.0
2020-03-24 15:30:00,278.42,279.92,278.1,279.27,14889.0,255.0962,256.4706,254.803,255.875,14889.0
2020-03-24 15:35:00,279.04,280.36,278.83,279.75,10013.0,255.6643,256.8737,255.4719,256.3148,10013.0
2020-03-24 15:40:00,280.0,281.68,279.95,280.93,13174.0,256.5439,258.0831,256.498,257.3959,13174.0
2020-03-24 15:45:00,280.98,281.0,277.94,278.68,20473.0,257.4418,257.4601,254.6564,255.3344,20473.0
2020-03-24 15:50:00,278.96,281.19,278.96,280.25,30976.0,255.591,257.6342,255.591,256.7729,30976.0
2020-03-24 15:55:00,280.48,281.64,278.74,280.93,77526.0,256.9836,258.0465,255.3894,257.3959,77526.0
2020-03-25 09:30:00,281.79,289.95,279.0,285.9,36398.0,258.1839,265.6603,255.6276,261.9496,36398.0
2020-03-25 09:35:00,287.34,290.71,285.15,290.71,17938.0,263.269,266.3567,261.2624,266.3567,17938.0
2020-03-25 09:40:00,290.95,290.96,285.2,288.55,16400.0,266.5766,266.5857,261.3082,264.3776,16400.0
2020-03-25 09:45:00,288.45,289.93,286.16,289.51,15950.0,264.286,265.642,262.1878,265.2572,15950.0
2020-03-25 09:50:00,289.54,290.18,284.93,287.99,36244.0,265.2847,265.8711,261.0609,263.8645,36244.0
2020-03-25 09:55:00,287.35,289.68,286.85,287.04,18938.0,263.2781,265.4129,262.82,262.9941,18938.0
2020-03-25 10:00:00,287.04,289.08,285.7,286.84,17432.0,262.9941,264.8632,261.7664,262.8109,17432.0
2020-03-25 10:05:00,287.44,290.95,287.27,289.97,11146.0,263.3606,266.5766,263.2048,265.6787,11146.0
2020-03-25 10:10:00,289.99,289.99,285.49,285.49,23231.0,265.697,265.697,261.5739,261.5739,23231.0
2020-03-25 10:15:00,286.25,289.51,285.9,288.47,10785.0,262.2703,265.2572,261.9496,264.3043,10785.0
2020-03-25 10:20:00,288.53,291.74,287.86,289.3,10450.0,264.3593,267.3004,263.7454,265.0648,10450.0
2020-03-25 10:25:00,288.37,290.0,286.58,288.59,9103.0,264.2127,265.7061,262.5726,264.4143,9103.0
2020-03-25 10:30:00,289.12,291.23,288.0,288.0,7227.0,264.8999,266.8331,263.8737,263.8737,7227.0
2020-03-25 10:35:00,288.48,290.82,288.12,288.12,4956.0,264.3135,266.4574,263.9836,263.9836,4956.0
2020-03-25 10:40:00,289.0,290.2,288.02,288.96,5188.0,264.7899,265.8894,263.892,264.7533,5188.0
2020-03-25 10:45:00,289.02,289.94,288.0,288.9,6529.0,264.8082,265.6512,263.8737,264.6983,6529.0
2020-03-25 10:50:00,289.16,290.49,289.0,289.56,8537.0,264.9365,266.1551,264.7899,265.303,8537.0
2020-03-25 10:55:00,288.91,290.92,288.91,290.61,8084.0,264.7074,266.5491,264.7074,266.265,8084.0
2020-03-25 11:00:00,290.37,290.84,289.46,290.62,7006.0,266.0451,266.4758,265.2114,266.2742,7006.0
2020-03-25 11:05:00,290.91,293.13,290.8,292.06,5416.0,266.5399,268.5739,266.4391,267.5936,5416.0
2020-03-25 11:10:00,292.06,292.35,290.26,291.46,6115.0,267.5936,267.8593,265.9444,267.0438,6115.0
2020-03-25 11:15:00,291.04,291.3,289.69,289.7,3236.0,266.659,266.8972,265.4221,265.4313,3236.0
2020-03-25 11:20:00,289.52,289.52,286.74,287.35,7657.0,265.2663,265.2663,262.7192,263.2781,7657.0
2020-03-25 11:25:00,286.52,289.25,286.52,288.32,5685.0,262.5177,265.019,262.5177,264.1669,5685.0
2020-03-25 11:30:00,287.56,288.64,286.01,286.46,3548.0,263.4705,264.4601,262.0504,262.4627,3548.0
2020-03-25 11:35:00,286.44,288.38,285.18,288.38,11759.0,262.4444,264.2218,261.2899,264.2218,11759.0
2020-03-25 11:40:00,288.38,288.62,286.85,287.48,11066.0,264.2218,264.4417,262.82,263.3972,11066.0
2020-03-25 11:45:00,286.27,289.01,285.15,288.86,12666.0,262.2886,264.7991,261.2624,264.6616,12666.0
2020-03-25 11:50:00,288.43,289.44,286.82,287.41,8876.0,264.2677,265.193,262.7925,263.3331,8876.0
2020-03-25 11:55:00,288.0,288.4,287.45,288.07,3700.0,263.8737,264.2402,263.3698,263.9378,3700.0
2020-03-25 12:00:00,288.01,292.94,287.74,292.77,4407.0,263.8828,268.3998,263.6355,268.2441,4407.0
2020-03-25 12:05:00,293.11,293.43,292.07,292.11,2728.0,268.5556,268.8488,267.6027,267.6394,2728.0
2020-03-25 12:10:00,291.54,292.89,291.2,292.88,3331.0,267.1171,268.354,266.8056,268.3449,3331.0
2020-03-25 12:15:00,292.74,294.0,292.74,292.97,4070.0,268.2166,269.371,268.2166,268.4273,4070.0
2020-03-25 12:20:00,293.16,298.5,293.16,298.46,7311.0,268.6014,273.4941,268.6014,273.4574,7311.0
2020-03-25 12:25:00,297.5,299.42,297.18,299.12,6440.0,272.5778,274.337,272.2847,274.0621,6440.0
2020-03-25 12:30:00,299.06,299.79,297.21,299.18,9018.0,274.0072,274.676,272.3121,274.1171,9018.0
2020-03-25 12:35:00,299.07,301.51,297.8,301.18,10580.0,274.0163,276.2519,272.8527,275.9496,10580.0
2020-03-25 12:40:00,300.93,301.15,299.49,299.93,2171.0,275.7205,275.9221,274.4011,274.8043,2171.0
2020-03-25 12:45:00,300.4,300.65,297.97,298.31,7140.0,275.2349,275.464,273.0085,273.32,7140.0
2020-03-25 12:50:00,298.96,299.56,297.89,298.0,9583.0,273.9155,274.4653,272.9352,273.036,9583.0
2020-03-25 12:55:00,297.81,298.21,296.26,298.1,5442.0,272.8619,273.2284,271.4417,273.1276,5442.0
2020-03-25 13:00:00,297.96,299.85,296.96,299.1,4738.0,272.9993,274.731,272.0831,274.0438,4738.0
2020-03-25 13:05:00,299.09,299.85,298.67,299.49,4057.0,274.0347,274.731,273.6498,274.4011,4057.0
2020-03-25 13:10:00,299.51,299.88,298.83,298.92,5800.0,274.4195,274.7585,273.7964,273.8789,5800.0
2020-03-25 13:15:00,298.87,299.17,298.22,298.59,6859.0,273.8331,274.1079,273.2375,273.5765,6859.0
2020-03-25 13:20:00,298.78,300.3,298.41,299.63,4350.0,273.7506,275.1433,273.4116,274.5294,4350.0
2020-03-25 13:25:00,298.61,299.21,297.66,299.21,6516.0,273.5949,274.1446,272.7244,274.1446,6516.0
2020-03-25 13:30:00,298.81,299.94,298.8,299.61,4185.0,273.7781,274.8134,273.7689,274.5111,4185.0
2020-03-25 13:35:00,299.6,300.74,299.07,299.07,11747.0,274.5019,275.5464,274.0163,274.0163,11747.0
2020-03-25 13:40:00,299.13,299.52,297.97,299.3,11643.0,274.0713,274.4286,273.0085,274.2271,11643.0
2020-03-25 13:45:00,299.37,300.65,299.06,299.07,4483.0,274.2912,275.464,274.0072,274.0163,4483.0
2020-03-25 13:50:00,299.19,300.03,298.4,298.4,6359.0,274.1263,274.8959,273.4025,273.4025,6359.0
2020-03-25 13:55:00,298.2,298.81,295.75,296.51,4244.0,273.2192,273.7781,270.9744,271.6708,4244.0
2020-03-25 14:00:00,295.9,297.32,294.06,294.36,5803.0,271.1119,272.4129,269.426,269.7009,5803.0
2020-03-25 14:05:00,294.34,294.34,290.01,290.62,16534.0,269.6826,269.6826,265.7153,266.2742,16534.0
2020-03-25 14:10:00,291.28,294.95,290.56,294.95,6829.0,266.8789,270.2415,266.2192,270.2415,6829.0
2020-03-25 14:15:00,294.99,295.0,293.28,294.75,3410.0,270.2781,270.2873,268.7114,270.0582,3410.0
2020-03-25 14:20:00,295.51,295.67,294.18,294.66,9069.0,270.7546,270.9012,269.536,269.9758,9069.0
2020-03-25 14:25:00,294.91,295.97,292.45,293.44,5796.0,270.2048,271.176,267.9509,268.858,5796.0
2020-03-25 14:30:00,293.0,294.36,292.52,292.53,4211.0,268.4548,269.7009,268.015,268.0242,4211.0
2020-03-25 14:35:00,292.84,295.4,291.11,294.65,7050.0,268.3082,270.6538,266.7232,269.9666,7050.0
2020-03-25 14:40:00,294.63,297.56,293.58,297.52,11202.0,269.9483,272.6328,268.9862,272.5962,11202.0
2020-03-25 14:45:00,297.48,299.46,296.88,297.29,33713.0,272.5595,274.3737,272.0098,272.3854,33713.0
2020-03-25 14:50:00,297.68,298.0,296.17,297.1,5494.0,272.7428,273.036,271.3593,272.2114,5494.0
2020-03-25 14:55:00,297.99,299.97,297.72,297.8,6194.0,273.0268,274.8409,272.7794,272.8527,6194.0
2020-03-25 15:00:00,299.04,301.98,298.59,301.98,7432.0,273.9888,276.6825,273.5765,276.6825,7432.0
2020-03-25 15:05:00,301.31,301.34,299.68,299.68,8757.0,276.0687,276.0962,274.5752,274.5752,8757.0
2020-03-25 15:10:00,299.71,301.1,298.22,299.7,9599.0,274.6027,275.8763,273.2375,274.5935,9599.0
2020-03-25 15:15:00,299.72,301.33,299.63,299.96,9576.0,274.6119,276.087,274.5294,274.8318,9576.0
2020-03-25 15:20:00,300.24,300.85,297.43,299.33,11092.0,275.0883,275.6472,272.5137,274.2545,11092.0
2020-03-25 15:25:00,299.13,300.48,295.97,297.59,12767.0,274.0713,275.3082,271.176,272.6603,12767.0
2020-03-25 15:30:00,297.22,299.49,297.22,298.96,15558.0,272.3213,274.4011,272.3213,273.9155,15558.0
2020-03-25 15:35:00,299.01,299.87,298.32,298.9,20021.0,273.9614,274.7493,273.3292,273.8606,20021.0
2020-03-25 15:40:00,299.04,299.49,297.31,297.6,23477.0,273.9888,274.4011,272.4038,272.6695,23477.0
2020-03-25 15:45:00,297.77,298.38,293.0,293.0,15278.0,272.8252,273.3841,268.4548,268.4548,15278.0
2020-03-25 15:50:00,291.77,292.24,286.2,288.74,58300.0,267.3279,267.7585,262.2245,264.5517,58300.0
2020-03-25 15:55:00,289.1,291.49,287.33,287.91,80415.0,264.8815,267.0713,263.2598,263.7912,80415.0
2020-03-26 09:30:00,290.63,294.42,290.63,293.58,21577.0,266.2834,269.7559,266.2834,268.9862,21577.0
2020-03-26 09:35:00,293.55,304.97,292.31,299.77,17164.0,268.9587,279.4221,267.8226,274.6577,17164.0
2020-03-26 09:40:00,301.89,303.67,296.98,299.43,14697.0,276.6001,278.231,272.1014,274.3462,14697.0
2020-03-26 09:45:00,298.6,298.81,296.06,296.06,15025.0,273.5857,273.7781,271.2585,271.2585,15025.0
2020-03-26 09:50:00,295.0,298.0,293.18,298.0,4934.0,270.2873,273.036,268.6197,273.036,4934.0
2020-03-26 09:55:00,297.81,300.91,297.8,299.48,8619.0,272.8619,275.7022,272.8527,274.392,8619.0
2020-03-26 10:00:00,299.62,299.85,297.04,297.04,6144.0,274.5203,274.731,272.1564,272.1564,6144.0
2020-03-26 10:05:00,297.73,301.61,297.27,301.61,9535.0,272.7886,276.3435,272.3671,276.3435,9535.0
2020-03-26 10:10:00,300.83,301.58,299.23,301.42,7461.0,275.6289,276.3161,274.1629,276.1695,7461.0
2020-03-26 10:15:00,300.57,302.56,298.51,302.56,30618.0,275.3907,277.214,273.5032,277.214,30618.0
2020-03-26 10:20:00,302.76,306.62,301.1,306.13,23285.0,277.3972,280.9338,275.8763,280.4849,23285.0
2020-03-26 10:25:00,305.7,307.33,305.66,305.77,12871.0,280.0909,281.5844,280.0543,280.1551,12871.0
2020-03-26 10:30:00,305.82,309.74,305.67,308.91,13321.0,280.2009,283.7925,280.0634,283.032,13321.0
2020-03-26 10:35:00,308.21,308.99,305.56,307.03,7346.0,282.3907,283.1053,279.9626,281.3095,7346.0
2020-03-26 10:40:00,306.65,309.88,305.3,309.32,14632.0,280.9613,283.9208,279.7244,283.4077,14632.0
2020-03-26 10:45:00,309.89,312.88,307.58,309.07,19418.0,283.9299,286.6694,281.8134,283.1786,19418.0
2020-03-26 10:50:00,308.49,308.49,305.5,306.45,4697.0,282.6472,282.6472,279.9077,280.7781,4697.0
2020-03-26 10:55:00,307.03,307.43,305.7,307.43,5617.0,281.3095,281.676,280.0909,281.676,5617.0
2020-03-26 11:00:00,307.58,308.74,306.51,308.73,5127.0,281.8134,282.8763,280.8331,282.8671,5127.0
2020-03-26 11:05:00,309.18,310.64,307.45,307.69,6418.0,283.2794,284.6171,281.6943,281.9142,6418.0
2020-03-26 11:10:00,307.47,308.96,307.47,308.64,4397.0,281.7126,283.0778,281.7126,282.7846,4397.0
2020-03-26 11:15:00,309.1,310.68,308.57,310.68,6030.0,283.2061,284.6537,282.7205,284.6537,6030.0
2020-03-26 11:20:00,311.58,313.9,310.75,313.82,11287.0,285.4783,287.604,284.7179,287.5307,11287.0
2020-03-26 11:25:00,313.82,315.94,313.48,315.92,8148.0,287.5307,289.4731,287.2192,289.4548,8148.0
2020-03-26 11:30:00,315.01,317.59,314.91,316.9,13002.0,288.621,290.9849,288.5294,290.3527,13002.0
2020-03-26 11:35:00,316.58,317.39,315.27,317.39,7080.0,290.0595,290.8016,288.8592,290.8016,7080.0
2020-03-26 11:40:00,317.98,319.63,317.78,319.61,12130.0,291.3422,292.854,291.159,292.8357,12130.0
2020-03-26 11:45:00,319.03,319.82,318.56,318.92,11108.0,292.3042,293.0281,291.8736,292.2035,11108.0
2020-03-26 11:50:00,319.07,320.0,318.66,319.45,8253.0,292.3409,293.193,291.9652,292.6891,8253.0
2020-03-26 11:55:00,319.48,320.41,317.22,320.41,12655.0,292.7165,293.5686,290.6459,293.5686,12655.0
2020-03-26 12:00:00,320.3,320.46,319.15,319.55,6450.0,293.4678,293.6144,292.4142,292.7807,6450.0
2020-03-26 12:05:00,319.93,319.93,317.56,318.21,7297.0,293.1288,293.1288,290.9574,291.5529,7297.0
2020-03-26 12:10:00,318.2,318.87,316.9,317.29,9410.0,291.5438,292.1576,290.3527,290.71,9410.0
2020-03-26 12:15:00,317.36,317.63,314.92,315.98,8971.0,290.7741,291.0215,288.5385,289.5097,8971.0
2020-03-26 12:20:00,316.34,320.79,316.03,319.92,9064.0,289.8396,293.9168,289.5556,293.1197,9064.0
2020-03-26 12:25:00,320.08,320.64,319.17,319.3,9465.0,293.2663,293.7794,292.4325,292.5516,9465.0
2020-03-26 12:30:00,319.23,321.36,318.85,321.3,9677.0,292.4875,294.439,292.1393,294.3841,9677.0
2020-03-26 12:35:00,321.21,321.21,318.16,318.18,17965.0,294.3016,294.3016,291.5071,291.5254,17965.0
2020-03-26 12:40:00,318.37,318.37,316.2,316.37,7145.0,291.6995,291.6995,289.7113,289.8671,7145.0
2020-03-26 12:45:00,316.17,317.86,315.31,317.56,10623.0,289.6838,291.2323,288.8959,290.9574,10623.0
2020-03-26 12:50:00,317.51,318.64,317.5,318.07,5019.0,290.9116,291.9469,290.9024,291.4247,5019.0
2020-03-26 12:55:00,317.93,318.82,317.75,318.31,3163.0,291.2964,292.1118,291.1315,291.6446,3163.0
2020-03-26 13:00:00,317.96,318.34,317.43,318.03,2727.0,291.3239,291.672,290.8383,291.388,2727.0
2020-03-26 13:05:00,318.6,318.6,315.41,315.41,9150.0,291.9103,291.9103,288.9875,288.9875,9150.0
2020-03-26 13:10:00,315.63,316.68,314.22,315.47,7253.0,289.1891,290.1511,287.8972,289.0425,7253.0
2020-03-26 13:15:00,315.43,317.35,315.14,316.41,5300.0,289.0058,290.765,288.7401,289.9037,5300.0
2020-03-26 13:20:00,316.42,316.42,314.23,316.03,6839.0,289.9129,289.9129,287.9063,289.5556,6839.0
2020-03-26 13:25:00,316.72,316.83,315.62,316.41,5432.0,290.1878,290.2885,289.1799,289.9037,5432.0
2020-03-26 13:30:00,315.93,316.72,314.62,316.56,9605.0,289.4639,290.1878,288.2637,290.0412,9605.0
2020-03-26 13:35:00,316.92,318.27,316.9,318.1,4557.0,290.371,291.6079,290.3527,291.4521,4557.0
2020-03-26 13:40:00,317.98,318.69,317.88,318.3,3825.0,291.3422,291.9927,291.2506,291.6354,3825.0
2020-03-26 13:45:00,318.37,318.37,317.28,317.98,5655.0,291.6995,291.6995,290.7008,291.3422,5655.0
2020-03-26 13:50:00,317.97,318.15,317.25,317.5,6075.0,291.333,291.498,290.6734,290.9024,6075.0
2020-03-26 13:55:00,317.5,317.5,315.94,316.0,5753.0,290.9024,290.9024,289.4731,289.5281,5753.0
2020-03-26 14:00:00,316.18,316.77,315.61,316.38,7954.0,289.693,290.2336,289.1707,289.8762,7954.0
2020-03-26 14:05:00,316.56,316.56,314.68,314.77,6366.0,290.0412,290.0412,288.3186,288.4011,6366.0
2020-03-26 14:10:00,314.97,315.95,314.73,315.58,27831.0,288.5844,289.4823,288.3645,289.1433,27831.0
2020-03-26 14:15:00,315.62,315.93,314.81,315.09,9460.0,289.1799,289.4639,288.4378,288.6943,9460.0
2020-03-26 14:20:00,315.22,317.21,315.16,315.48,11887.0,288.8134,290.6367,288.7584,289.0516,11887.0
2020-03-26 14:25:00,315.03,316.18,315.01,315.79,5212.0,288.6393,289.693,288.621,289.3357,5212.0
2020-03-26 14:30:00,315.62,317.71,315.62,316.5,10265.0,289.1799,291.0948,289.1799,289.9862,10265.0
2020-03-26 14:35:00,316.26,317.87,316.12,317.24,9913.0,289.7663,291.2414,289.638,290.6642,9913.0
2020-03-26 14:40:00,317.5,317.65,315.0,315.0,6429.0,290.9024,291.0398,288.6118,288.6118,6429.0
2020-03-26 14:45:00,314.95,317.51,314.9,316.72,3783.0,288.566,290.9116,288.5202,290.1878,3783.0
2020-03-26 14:50:00,316.8,318.31,316.79,317.35,4128.0,290.261,291.6446,290.2519,290.765,4128.0
2020-03-26 14:55:00,317.42,318.54,316.55,317.23,5052.0,290.8291,291.8553,290.032,290.655,5052.0
2020-03-26 15:00:00,317.26,317.81,316.95,316.95,5334.0,290.6825,291.1864,290.3985,290.3985,5334.0
2020-03-26 15:05:00,317.51,318.17,316.38,317.61,8842.0,290.9116,291.5163,289.8762,291.0032,8842.0
2020-03-26 15:10:00,317.62,317.88,316.86,317.27,9592.0,291.0124,291.2506,290.316,290.6917,9592.0
2020-03-26 15:15:00,317.61,318.54,316.74,318.24,8947.0,291.0032,291.8553,290.2061,291.5804,8947.0
2020-03-26 15:20:00,317.87,318.87,317.65,317.65,9478.0,291.2414,292.1576,291.0398,291.0398,9478.0
2020-03-26 15:25:00,317.47,319.0,317.47,317.47,5565.0,290.8749,292.2768,290.8749,290.8749,5565.0
2020-03-26 15:30:00,317.79,319.28,317.59,318.76,9868.0,291.1681,292.5333,290.9849,292.0569,9868.0
2020-03-26 15:35:00,318.86,318.86,316.07,316.85,12425.0,292.1485,292.1485,289.5922,290.3069,12425.0
2020-03-26 15:40:00,317.03,317.88,316.68,316.75,15842.0,290.4718,291.2506,290.1511,290.2152,15842.0
2020-03-26 15:45:00,316.71,317.03,315.63,316.38,17814.0,290.1786,290.4718,289.1891,289.8762,17814.0
2020-03-26 15:50:00,317.04,321.56,317.04,321.18,28630.0,290.4809,294.6223,290.4809,294.2741,28630.0
2020-03-26 15:55:00,321.49,321.92,318.7,320.1,76952.0,294.5582,294.9521,292.0019,293.2846,76952.0
2020-03-27 09:30:00,311.89,314.29,307.61,307.61,24184.0,285.7624,287.9613,281.8409,281.8409,24184.0
2020-03-27 09:35:00,307.81,310.58,307.41,308.05,13085.0,282.0242,284.5621,281.6577,282.2441,13085.0
2020-03-27 09:40:00,307.03,307.79,306.14,307.11,8505.0,281.3095,282.0058,280.4941,281.3828,8505.0
2020-03-27 09:45:00,307.12,307.12,304.34,305.64,7030.0,281.392,281.392,278.8448,280.0359,7030.0
2020-03-27 09:50:00,306.25,310.55,305.9,308.76,14267.0,280.5948,284.5346,280.2742,282.8946,14267.0
2020-03-27 09:55:00,308.77,310.21,308.72,309.12,4033.0,282.9037,284.2231,282.8579,283.2244,4033.0
2020-03-27 10:00:00,309.67,310.16,308.29,309.47,1950.0,283.7283,284.1773,282.4639,283.5451,1950.0
2020-03-27 10:05:00,308.98,309.1,306.59,309.0,7610.0,283.0961,283.2061,280.9064,283.1145,7610.0
2020-03-27 10:10:00,309.16,309.48,307.75,308.43,11674.0,283.2611,283.5543,281.9692,282.5922,11674.0
2020-03-27 10:15:00,308.04,308.13,305.88,306.59,8452.0,282.2349,282.3174,280.2558,280.9064,8452.0
2020-03-27 10:20:00,306.98,308.0,306.01,306.89,6507.0,281.2637,282.1982,280.3749,281.1812,6507.0
2020-03-27 10:25:00,307.23,307.61,305.41,306.27,5065.0,281.4927,281.8409,279.8252,280.6132,5065.0
2020-03-27 10:30:00,306.14,306.42,304.07,304.07,6063.0,280.4941,280.7506,278.5975,278.5975,6063.0
2020-03-27 10:35:00,304.02,305.99,303.11,305.56,9751.0,278.5517,280.3566,277.7179,279.9626,9751.0
2020-03-27 10:40:00,305.76,307.57,305.16,307.47,9604.0,280.1459,281.8043,279.5962,281.7126,9604.0
2020-03-27 10:45:00,307.46,308.38,305.8,307.74,13003.0,281.7035,282.5464,280.1825,281.96,13003.0
2020-03-27 10:50:00,307.33,308.42,307.11,308.3,2930.0,281.5844,282.5831,281.3828,282.4731,2930.0
2020-03-27 10:55:00,308.38,308.41,306.11,306.11,4051.0,282.5464,282.5739,280.4666,280.4666,4051.0
2020-03-27 11:00:00,306.4,306.69,303.97,304.4,3100.0,280.7323,280.998,278.5058,278.8998,3100.0
2020-03-27 11:05:00,304.36,305.38,303.92,305.38,11770.0,278.8632,279.7977,278.46,279.7977,11770.0
2020-03-27 11:10:00,305.4,306.24,305.13,305.87,5719.0,279.816,280.5857,279.5687,280.2467,5719.0
2020-03-27 11:15:00,305.77,309.27,305.77,308.71,3372.0,280.1551,283.3619,280.1551,282.8488,3372.0
2020-03-27 11:20:00,309.28,309.3,305.69,306.82,7376.0,283.371,283.3893,280.0818,281.1171,7376.0
2020-03-27 11:25:00,306.91,307.31,304.99,305.0,6864.0,281.1996,281.566,279.4404,279.4496,6864.0
2020-03-27 11:30:00,305.01,305.01,303.47,304.88,22883.0,279.4587,279.4587,278.0477,279.3396,22883.0
2020-03-27 11:35:00,304.89,306.0,304.07,304.07,8704.0,279.3488,280.3658,278.5975,278.5975,8704.0
2020-03-27 11:40:00,304.5,305.17,303.15,303.65,8026.0,278.9914,279.6053,277.7545,278.2127,8026.0
2020-03-27 11:45:00,303.7,304.12,303.38,303.4,8110.0,278.2585,278.6433,277.9653,277.9836,8110.0
2020-03-27 11:50:00,303.56,304.95,303.56,304.69,8872.0,278.1302,279.4037,278.1302,279.1655,8872.0
2020-03-27 11:55:00,304.68,304.93,302.33,303.11,9350.0,279.1564,279.3854,277.0032,277.7179,9350.0
2020-03-27 12:00:00,303.1,304.14,302.87,303.1,2538.0,277.7087,278.6616,277.498,277.7087,2538.0
2020-03-27 12:05:00,303.22,303.55,301.6,302.69,6535.0,277.8187,278.121,276.3344,277.3331,6535.0
2020-03-27 12:10:00,302.69,303.58,302.09,302.25,6992.0,277.3331,278.1485,276.7833,276.9299,6992.0
2020-03-27 12:15:00,302.61,304.05,302.14,304.05,4600.0,277.2598,278.5791,276.8291,278.5791,4600.0
2020-03-27 12:20:00,304.22,304.22,301.96,302.31,4654.0,278.7349,278.7349,276.6642,276.9849,4654.0
2020-03-27 12:25:00,302.35,303.36,302.12,302.82,6159.0,277.0216,277.9469,276.8108,277.4522,6159.0
2020-03-27 12:30:00,302.67,305.47,302.48,304.26,7769.0,277.3147,279.8802,277.1407,278.7715,7769.0
2020-03-27 12:35:00,303.82,304.85,303.82,304.75,5116.0,278.3684,279.3121,278.3684,279.2205,5116.0
2020-03-27 12:40:00,304.55,305.59,304.29,305.11,7217.0,279.0373,279.9901,278.799,279.5503,7217.0
2020-03-27 12:45:00,304.71,304.71,303.6,303.6,4107.0,279.1839,279.1839,278.1668,278.1668,4107.0
2020-03-27 12:50:00,303.53,304.32,302.81,303.99,4822.0,278.1027,278.8265,277.443,278.5242,4822.0
2020-03-27 12:55:00,303.25,304.1,302.8,303.52,3475.0,277.8462,278.625,277.4339,278.0935,3475.0
2020-03-27 13:00:00,303.56,305.49,303.56,304.44,7090.0,278.1302,279.8985,278.1302,278.9365,7090.0
2020-03-27 13:05:00,304.15,304.38,302.71,303.54,8162.0,278.6708,278.8815,277.3514,278.1119,8162.0
2020-03-27 13:10:00,303.94,304.2,303.62,303.69,7191.0,278.4784,278.7166,278.1852,278.2493,7191.0
2020-03-27 13:15:00,303.63,304.57,303.39,304.23,7344.0,278.1943,279.0556,277.9744,278.7441,7344.0
2020-03-27 13:20:00,304.08,305.48,304.06,305.19,9826.0,278.6066,279.8893,278.5883,279.6236,9826.0
2020-03-27 13:25:00,305.26,305.88,304.17,304.56,10832.0,279.6878,280.2558,278.6891,279.0464,10832.0
2020-03-27 13:30:00,304.44,305.61,303.58,305.21,11983.0,278.9365,280.0085,278.1485,279.642,11983.0
2020-03-27 13:35:00,305.24,306.88,304.39,306.88,23423.0,279.6695,281.1721,278.8907,281.1721,23423.0
2020-03-27 13:40:00,307.07,309.5,306.68,308.21,11113.0,281.3462,283.5726,280.9888,282.3907,11113.0
2020-03-27 13:45:00,308.11,308.25,307.19,307.74,6017.0,282.299,282.4273,281.4561,281.96,6017.0
2020-03-27 13:50:00,308.03,308.03,305.34,306.0,8000.0,282.2257,282.2257,279.7611,280.3658,8000.0
2020-03-27 13:55:00,305.98,306.35,304.74,305.78,3564.0,280.3475,280.6865,279.2113,280.1642,3564.0
2020-03-27 14:00:00,305.18,305.91,304.29,304.96,7250.0,279.6145,280.2833,278.799,279.4129,7250.0
2020-03-27 14:05:00,304.7,305.77,304.51,305.19,7480.0,279.1747,280.1551,279.0006,279.6236,7480.0
2020-03-27 14:10:00,305.05,305.9,304.71,305.35,7000.0,279.4954,280.2742,279.1839,279.7702,7000.0
2020-03-27 14:15:00,305.71,307.53,305.52,307.24,7383.0,280.1001,281.7676,279.926,281.5019,7383.0
2020-03-27 14:20:00,307.24,308.13,306.19,306.19,7333.0,281.5019,282.3174,280.5399,280.5399,7333.0
2020-03-27 14:25:00,306.03,308.24,306.03,308.24,6356.0,280.3933,282.4181,280.3933,282.4181,6356.0
2020-03-27 14:30:00,308.0,309.02,307.81,308.64,9121.0,282.1982,283.1328,282.0242,282.7846,9121.0
2020-03-27 14:35:00,308.79,308.88,306.97,307.06,5498.0,282.9221,283.0045,281.2545,281.337,5498.0
2020-03-27 14:40:00,306.65,307.22,305.25,305.77,6363.0,280.9613,281.4836,279.6786,280.1551,6363.0
2020-03-27 14:45:00,305.33,306.0,304.41,305.18,5981.0,279.7519,280.3658,278.909,279.6145,5981.0
2020-03-27 14:50:00,304.93,308.41,304.66,307.71,8126.0,279.3854,282.5739,279.138,281.9325,8126.0
2020-03-27 14:55:00,308.3,308.62,307.77,308.54,9411.0,282.4731,282.7663,281.9875,282.693,9411.0
2020-03-27 15:00:00,308.55,309.92,307.97,309.6,5873.0,282.7022,283.9574,282.1708,283.6642,5873.0
2020-03-27 15:05:00,309.43,312.5,309.42,312.46,11572.0,283.5084,286.3213,283.4993,286.2846,11572.0
2020-03-27 15:10:00,312.67,314.49,311.0,311.0,8192.0,286.477,288.1446,284.9469,284.9469,8192.0
2020-03-27 15:15:00,311.49,313.22,311.46,313.16,5184.0,285.3959,286.981,285.3684,286.926,5184.0
2020-03-27 15:20:00,313.26,315.33,313.21,315.33,11360.0,287.0176,288.9142,286.9718,288.9142,11360.0
2020-03-27 15:25:00,315.29,318.77,314.91,318.16,17889.0,288.8775,292.066,288.5294,291.5071,17889.0
2020-03-27 15:30:00,317.67,318.12,315.87,316.69,32513.0,291.0582,291.4705,289.409,290.1603,32513.0
2020-03-27 15:35:00,316.32,316.32,311.12,313.05,18543.0,289.8213,289.8213,285.0569,286.8252,18543.0
2020-03-27 15:40:00,312.69,312.85,310.07,311.17,31024.0,286.4954,286.6419,284.0948,285.1027,31024.0
2020-03-27 15:45:00,311.4,312.36,310.17,310.51,35078.0,285.3134,286.193,284.1865,284.498,35078.0
2020-03-27 15:50:00,310.76,310.94,308.1,309.2,35934.0,284.727,284.892,282.2899,283.2977,35934.0
2020-03-27 15:55:00,309.35,312.72,309.22,312.5,75774.0,283.4352,286.5228,283.316,286.3213,75774.0
2020-03-30 09:30:00,317.41,322.92,314.2,314.96,22029.0,290.8199,295.8684,287.8789,288.5752,22029.0
2020-03-30 09:35:00,315.44,318.0,312.3,313.96,8300.0,289.015,291.3605,286.138,287.659,8300.0
2020-03-30 09:40:00,314.71,316.4,313.57,314.82,5874.0,288.3461,289.8946,287.3016,288.4469,5874.0
2020-03-30 09:45:00,314.53,318.38,313.81,318.37,7092.0,288.1812,291.7087,287.5215,291.6995,7092.0
2020-03-30 09:50:00,318.99,322.76,318.49,322.48,9645.0,292.2676,295.7218,291.8095,295.4652,9645.0
2020-03-30 09:55:00,320.71,321.85,318.99,320.48,14220.0,293.8435,294.888,292.2676,293.6328,14220.0
2020-03-30 10:00:00,320.66,322.07,319.43,322.07,22012.0,293.7977,295.0896,292.6707,295.0896,22012.0
2020-03-30 10:05:00,321.44,322.03,317.87,318.83,3981.0,294.5123,295.0529,291.2414,292.121,3981.0
2020-03-30 10:10:00,317.65,319.74,316.61,319.74,10519.0,291.0398,292.9548,290.087,292.9548,10519.0
2020-03-30 10:15:00,319.44,319.7,317.49,317.62,12282.0,292.6799,292.9181,290.8932,291.0124,12282.0
2020-03-30 10:20:00,317.13,317.54,315.26,315.34,6309.0,290.5634,290.9391,288.8501,288.9234,6309.0
2020-03-30 10:25:00,315.31,316.82,314.76,314.96,10303.0,288.8959,290.2794,288.3919,288.5752,10303.0
2020-03-30 10:30:00,314.05,316.26,313.11,316.26,8506.0,287.7414,289.7663,286.8802,289.7663,8506.0
2020-03-30 10:35:00,316.91,317.44,314.87,317.38,27940.0,290.3618,290.8474,288.4927,290.7925,27940.0
2020-03-30 10:40:00,317.02,317.38,314.8,314.85,8956.0,290.4626,290.7925,288.4286,288.4744,8956.0
2020-03-30 10:45:00,314.81,314.99,312.42,313.12,16356.0,288.4378,288.6027,286.248,286.8893,16356.0
2020-03-30 10:50:00,313.05,313.5,312.23,313.5,11620.0,286.8252,287.2375,286.0739,287.2375,11620.0
2020-03-30 10:55:00,314.07,314.4,312.44,313.23,6710.0,287.7597,288.0621,286.2663,286.9901,6710.0
2020-03-30 11:00:00,313.06,314.03,312.65,313.97,8516.0,286.8344,287.7231,286.4587,287.6681,8516.0
2020-03-30 11:05:00,313.71,314.62,312.92,313.22,7931.0,287.4299,288.2637,286.7061,286.981,7931.0
2020-03-30 11:10:00,313.63,315.24,313.41,315.03,14375.0,287.3566,288.8317,287.155,288.6393,14375.0
2020-03-30 11:15:00,315.03,315.25,313.8,315.0,16409.0,288.6393,288.8409,287.5124,288.6118,16409.0
2020-03-30 11:20:00,315.0,315.53,314.12,315.19,6265.0,288.6118,289.0974,287.8056,288.7859,6265.0
2020-03-30 11:25:00,314.86,315.81,314.56,315.33,11017.0,288.4836,289.354,288.2087,288.9142,11017.0
2020-03-30 11:30:00,315.59,315.75,314.69,315.46,9576.0,289.1524,289.299,288.3278,289.0333,9576.0
2020-03-30 11:35:00,315.26,315.26,313.51,313.69,6303.0,288.8501,288.8501,287.2467,287.4116,6303.0
2020-03-30 11:40:00,313.33,313.81,312.37,313.74,7701.0,287.0817,287.5215,286.2022,287.4574,7701.0
2020-03-30 11:45:00,313.56,313.81,312.56,313.48,10816.0,287.2925,287.5215,286.3762,287.2192,10816.0
2020-03-30 11:50:00,313.36,313.9,312.51,313.12,3267.0,287.1092,287.604,286.3304,286.8893,3267.0
2020-03-30 11:55:00,313.78,315.0,313.78,314.93,2947.0,287.494,288.6118,287.494,288.5477,2947.0
2020-03-30 12:00:00,314.88,314.88,312.31,312.49,7702.0,288.5019,288.5019,286.1472,286.3121,7702.0
2020-03-30 12:05:00,312.84,313.0,312.21,312.56,3816.0,286.6328,286.7794,286.0556,286.3762,3816.0
2020-03-30 12:10:00,312.57,312.65,311.57,312.26,4615.0,286.3854,286.4587,285.4692,286.1014,4615.0
2020-03-30 12:15:00,312.09,313.84,312.09,313.84,4720.0,285.9456,287.549,285.9456,287.549,4720.0
2020-03-30 12:20:00,313.91,314.15,312.62,313.36,3378.0,287.6132,287.833,286.4312,287.1092,3378.0
2020-03-30 12:25:00,313.41,314.35,313.4,314.14,3878.0,287.155,288.0163,287.1459,287.8239,3878.0
2020-03-30 12:30:00,314.07,314.16,312.36,312.37,5814.0,287.7597,287.8422,286.193,286.2022,5814.0
2020-03-30 12:35:00,312.34,313.46,312.16,313.19,6200.0,286.1747,287.2008,286.0098,286.9535,6200.0
2020-03-30 12:40:00,312.97,312.99,312.12,312.58,4812.0,286.7519,286.7702,285.9731,286.3946,4812.0
2020-03-30 12:45:00,312.58,313.0,311.56,312.64,5600.0,286.3946,286.7794,285.46,286.4495,5600.0
2020-03-30 12:50:00,312.44,313.26,312.11,312.42,4102.0,286.2663,287.0176,285.9639,286.248,4102.0
2020-03-30 12:55:00,312.12,312.49,311.13,312.08,6098.0,285.9731,286.3121,285.066,285.9365,6098.0
2020-03-30 13:00:00,312.09,312.21,310.62,310.99,8320.0,285.9456,286.0556,284.5988,284.9378,8320.0
2020-03-30 13:05:00,311.06,311.06,308.86,308.97,7512.0,285.0019,285.0019,282.9862,283.087,7512.0
2020-03-30 13:10:00,309.24,310.79,309.24,310.34,6962.0,283.3344,284.7545,283.3344,284.3422,6962.0
2020-03-30 13:15:00,310.37,312.05,310.37,310.81,18065.0,284.3697,285.909,284.3697,284.7728,18065.0
2020-03-30 13:20:00,310.95,311.81,310.57,310.8,7510.0,284.9011,285.6891,284.5529,284.7637,7510.0
2020-03-30 13:25:00,310.58,310.7,309.86,310.07,8401.0,284.5621,284.6721,283.9024,284.0948,8401.0
2020-03-30 13:30:00,310.26,311.11,309.09,311.11,14013.0,284.2689,285.0477,283.1969,285.0477,14013.0
2020-03-30 13:35:00,311.39,311.39,309.79,310.57,5442.0,285.3043,285.3043,283.8383,284.5529,5442.0
2020-03-30 13:40:00,311.07,311.16,309.53,310.02,8124.0,285.0111,285.0935,283.6001,284.049,8124.0
2020-03-30 13:45:00,309.96,311.05,309.45,310.69,4961.0,283.994,284.9927,283.5268,284.6629,4961.0
2020-03-30 13:50:00,310.42,311.45,310.02,310.99,9023.0,284.4155,285.3592,284.049,284.9378,9023.0
2020-03-30 13:55:00,310.97,312.5,310.0,312.24,15343.0,284.9194,286.3213,284.0307,286.083,15343.0
2020-03-30 14:00:00,311.95,313.45,311.5,313.45,14812.0,285.8173,287.1917,285.405,287.1917,14812.0
2020-03-30 14:05:00,313.39,313.53,312.34,312.38,5050.0,287.1367,287.265,286.1747,286.2113,5050.0
2020-03-30 14:10:00,312.03,312.43,311.21,312.31,6728.0,285.8906,286.2571,285.1393,286.1472,6728.0
2020-03-30 14:15:00,312.39,312.65,311.47,311.91,5883.0,286.2205,286.4587,285.3776,285.7807,5883.0
2020-03-30 14:20:00,311.76,312.11,310.79,311.65,10516.0,285.6433,285.9639,284.7545,285.5425,10516.0
2020-03-30 14:25:00,311.47,311.51,309.86,310.27,8123.0,285.3776,285.4142,283.9024,284.2781,8123.0
2020-03-30 14:30:00,310.5,312.06,310.12,310.63,7685.0,284.4888,285.9181,284.1406,284.6079,7685.0
2020-03-30 14:35:00,310.81,311.21,309.25,309.99,4379.0,284.7728,285.1393,283.3435,284.0215,4379.0
2020-03-30 14:40:00,310.22,310.94,310.01,310.91,4598.0,284.2323,284.892,284.0399,284.8645,4598.0
2020-03-30 14:45:00,310.97,310.97,309.59,309.82,4130.0,284.9194,284.9194,283.655,283.8658,4130.0
2020-03-30 14:50:00,309.86,311.38,309.61,310.7,5501.0,283.9024,285.2951,283.6734,284.6721,5501.0
2020-03-30 14:55:00,311.08,311.3,310.05,311.01,8753.0,285.0202,285.2218,284.0765,284.9561,8753.0
2020-03-30 15:00:00,311.27,312.09,310.97,311.29,7344.0,285.1943,285.9456,284.9194,285.2126,7344.0
2020-03-30 15:05:00,311.71,311.88,310.43,311.88,11822.0,285.5974,285.7532,284.4247,285.7532,11822.0
2020-03-30 15:10:00,312.08,313.78,310.81,313.28,12654.0,285.9365,287.494,284.7728,287.0359,12654.0
2020-03-30 15:15:00,313.4,314.84,312.16,314.58,15436.0,287.1459,288.4652,286.0098,288.227,15436.0
2020-03-30 15:20:00,314.47,315.27,313.48,313.48,21091.0,288.1262,288.8592,287.2192,287.2192,21091.0
2020-03-30 15:25:00,313.76,313.76,310.14,311.34,7620.0,287.4757,287.4757,284.159,285.2584,7620.0
2020-03-30 15:30:00,311.54,312.2,311.02,311.54,6984.0,285.4417,286.0464,284.9653,285.4417,6984.0
2020-03-30 15:35:00,311.95,312.63,310.66,312.06,11669.0,285.8173,286.4404,284.6354,285.9181,11669.0
2020-03-30 15:40:00,312.14,313.3,312.08,312.35,13450.0,285.9914,287.0543,285.9365,286.1838,13450.0
2020-03-30 15:45:00,312.58,314.02,310.83,311.37,18559.0,286.3946,287.7139,284.7912,285.2859,18559.0
2020-03-30 15:50:00,311.76,314.42,311.12,313.12,22898.0,285.6433,288.0804,285.0569,286.8893,22898.0
2020-03-30 15:55:00,313.06,313.8,311.86,313.72,58796.0,286.8344,287.5124,285.7349,287.4391,58796.0
2020-03-31 09:30:00,309.17,310.34,305.57,308.8,16288.0,283.2702,284.3422,279.9718,282.9312,16288.0
2020-03-31 09:35:00,309.4,310.11,302.6,305.15,12219.0,283.481,284.1315,277.2506,279.587,12219.0
2020-03-31 09:40:00,305.19,307.64,304.85,307.23,12659.0,279.6236,281.8684,279.3121,281.4927,12659.0
2020-03-31 09:45:00,306.93,307.45,305.39,306.61,8734.0,281.2179,281.6943,279.8069,280.9247,8734.0
2020-03-31 09:50:00,306.63,307.99,304.23,306.16,8704.0,280.943,282.1891,278.7441,280.5124,8704.0
2020-03-31 09:55:00,305.67,307.54,305.67,306.29,3946.0,280.0634,281.7768,280.0634,280.6315,3946.0
2020-03-31 10:00:00,306.0,307.47,305.22,307.16,6417.0,280.3658,281.7126,279.6511,281.4286,6417.0
2020-03-31 10:05:00,307.19,307.52,304.01,306.55,10742.0,281.4561,281.7585,278.5425,280.8697,10742.0
2020-03-31 10:10:00,306.4,307.75,306.26,307.29,11794.0,280.7323,281.9692,280.604,281.5477,11794.0
2020-03-31 10:15:00,307.31,308.22,306.23,307.99,9250.0,281.566,282.3998,280.5765,282.1891,9250.0
2020-03-31 10:20:00,308.33,308.99,307.6,308.19,15334.0,282.5006,283.1053,281.8318,282.3723,15334.0
2020-03-31 10:25:00,307.87,308.09,305.49,308.09,14240.0,282.0791,282.2807,279.8985,282.2807,14240.0
2020-03-31 10:30:00,307.92,308.91,305.89,305.92,9104.0,282.1249,283.032,280.265,280.2925,9104.0
2020-03-31 10:35:00,305.84,307.63,305.84,307.14,10145.0,280.2192,281.8592,280.2192,281.4103,10145.0
2020-03-31 10:40:00,307.38,308.64,306.21,308.27,15146.0,281.6302,282.7846,280.5582,282.4456,15146.0
2020-03-31 10:45:00,307.88,307.92,305.93,306.38,7066.0,282.0883,282.1249,280.3017,280.714,7066.0
2020-03-31 10:50:00,306.2,309.29,305.97,308.24,12642.0,280.549,283.3802,280.3383,282.4181,12642.0
2020-03-31 10:55:00,308.24,309.66,308.24,309.23,7228.0,282.4181,283.7192,282.4181,283.3252,7228.0
2020-03-31 11:00:00,308.93,309.23,308.31,308.46,5926.0,283.0503,283.3252,282.4823,282.6197,5926.0
2020-03-31 11:05:00,308.53,309.91,308.53,309.47,7344.0,282.6838,283.9482,282.6838,283.5451,7344.0
2020-03-31 11:10:00,309.69,310.72,309.31,309.76,9277.0,283.7467,284.6904,283.3985,283.8108,9277.0
2020-03-31 11:15:00,309.63,310.55,308.8,309.12,9062.0,283.6917,284.5346,282.9312,283.2244,9062.0
2020-03-31 11:20:00,309.28,310.0,308.54,309.55,6854.0,283.371,284.0307,282.693,283.6184,6854.0
2020-03-31 11:25:00,310.37,310.53,309.85,310.36,8967.0,284.3697,284.5163,283.8933,284.3605,8967.0
2020-03-31 11:30:00,310.5,311.0,310.02,310.65,12232.0,284.4888,284.9469,284.049,284.6262,12232.0
2020-03-31 11:35:00,310.83,310.93,308.81,309.22,9417.0,284.7912,284.8828,282.9404,283.316,9417.0
2020-03-31 11:40:00,309.35,310.37,309.21,310.22,7847.0,283.4352,284.3697,283.3069,284.2323,7847.0
2020-03-31 11:45:00,310.12,310.69,309.41,310.12,7437.0,284.1406,284.6629,283.4901,284.1406,7437.0
2020-03-31 11:50:00,310.43,310.43,309.21,310.11,5751.0,284.4247,284.4247,283.3069,284.1315,5751.0
2020-03-31 11:55:00,309.9,310.71,309.87,310.07,5667.0,283.9391,284.6812,283.9116,284.0948,5667.0
2020-03-31 12:00:00,309.84,309.84,308.1,308.28,9828.0,283.8841,283.8841,282.2899,282.4548,9828.0
2020-03-31 12:05:00,308.14,308.63,306.12,306.6,35152.0,282.3265,282.7755,280.4757,280.9155,35152.0
2020-03-31 12:10:00,306.58,306.96,305.7,305.84,8396.0,280.8972,281.2454,280.0909,280.2192,8396.0
2020-03-31 12:15:00,305.7,307.24,305.7,306.33,13671.0,280.0909,281.5019,280.0909,280.6681,13671.0
2020-03-31 12:20:00,306.33,306.74,305.56,306.55,10119.0,280.6681,281.0438,279.9626,280.8697,10119.0
2020-03-31 12:25:00,306.31,306.31,304.6,305.76,9544.0,280.6498,280.6498,279.0831,280.1459,9544.0
2020-03-31 12:30:00,305.94,306.41,305.34,306.14,13436.0,280.3108,280.7414,279.7611,280.4941,13436.0
2020-03-31 12:35:00,305.99,306.03,303.03,303.42,12636.0,280.3566,280.3933,277.6446,278.0019,12636.0
2020-03-31 12:40:00,303.77,304.76,303.42,304.32,8983.0,278.3226,279.2297,278.0019,278.8265,8983.0
2020-03-31 12:45:00,304.12,305.15,303.46,305.07,13469.0,278.6433,279.587,278.0386,279.5137,13469.0
2020-03-31 12:50:00,305.08,306.19,304.75,305.75,10779.0,279.5229,280.5399,279.2205,280.1367,10779.0
2020-03-31 12:55:00,305.26,305.3,303.89,304.66,13838.0,279.6878,279.7244,278.4325,279.138,13838.0
2020-03-31 13:00:00,304.46,306.11,304.45,305.16,6214.0,278.9548,280.4666,278.9456,279.5962,6214.0
2020-03-31 13:05:00,305.01,306.14,304.76,305.89,6993.0,279.4587,280.4941,279.2297,280.265,6993.0
2020-03-31 13:10:00,305.91,306.75,305.15,305.63,6002.0,280.2833,281.053,279.587,280.0268,6002.0
2020-03-31 13:15:00,305.1,305.5,304.72,305.32,3969.0,279.5412,279.9077,279.193,279.7428,3969.0
2020-03-31 13:20:00,305.36,305.8,304.83,305.73,5288.0,279.7794,280.1825,279.2938,280.1184,5288.0
2020-03-31 13:25:00,306.04,306.86,305.02,305.28,8760.0,280.4024,281.1537,279.4679,279.7061,8760.0
2020-03-31 13:30:00,305.34,305.77,304.33,304.96,6200.0,279.7611,280.1551,278.8357,279.4129,6200.0
2020-03-31 13:35:00,305.02,306.63,305.02,306.01,9350.0,279.4679,280.943,279.4679,280.3749,9350.0
2020-03-31 13:40:00,305.75,306.23,305.27,305.38,17724.0,280.1367,280.5765,279.6969,279.7977,17724.0
2020-03-31 13:45:00,305.28,305.56,304.59,305.31,9133.0,279.7061,279.9626,279.0739,279.7336,9133.0
2020-03-31 13:50:00,305.15,305.95,304.48,305.66,78667.0,279.587,280.32,278.9731,280.0543,78667.0
2020-03-31 13:55:00,305.44,306.68,305.39,306.58,4653.0,279.8527,280.9888,279.8069,280.8972,4653.0
2020-03-31 14:00:00,306.55,306.55,304.81,304.81,11312.0,280.8697,280.8697,279.2755,279.2755,11312.0
2020-03-31 14:05:00,305.3,305.46,304.38,304.38,9146.0,279.7244,279.871,278.8815,278.8815,9146.0
2020-03-31 14:10:00,304.48,304.48,303.15,303.29,9422.0,278.9731,278.9731,277.7545,277.8828,9422.0
2020-03-31 14:15:00,303.54,303.54,302.34,302.93,13316.0,278.1119,278.1119,277.0124,277.553,13316.0
2020-03-31 14:20:00,302.93,303.59,302.42,302.88,5429.0,277.553,278.1577,277.0857,277.5072,5429.0
2020-03-31 14:25:00,303.32,305.54,302.99,305.54,11648.0,277.9103,279.9443,277.6079,279.9443,11648.0
2020-03-31 14:30:00,305.5,305.78,304.42,305.23,13069.0,279.9077,280.1642,278.9181,279.6603,13069.0
2020-03-31 14:35:00,305.23,306.2,304.44,305.33,9055.0,279.6603,280.549,278.9365,279.7519,9055.0
2020-03-31 14:40:00,305.36,305.44,304.67,305.12,8383.0,279.7794,279.8527,279.1472,279.5595,8383.0
2020-03-31 14:45:00,304.94,305.11,303.01,303.98,12176.0,279.3946,279.5503,277.6263,278.515,12176.0
2020-03-31 14:50:00,304.37,305.29,303.98,304.79,10888.0,278.8723,279.7153,278.515,279.2572,10888.0
2020-03-31 14:55:00,304.39,304.77,303.41,303.76,10283.0,278.8907,279.2388,277.9928,278.3134,10283.0
2020-03-31 15:00:00,303.82,305.19,303.79,304.37,10075.0,278.3684,279.6236,278.3409,278.8723,10075.0
2020-03-31 15:05:00,304.38,304.53,303.27,303.94,9270.0,278.8815,279.0189,277.8645,278.4784,9270.0
2020-03-31 15:10:00,303.82,304.93,303.6,304.0,24146.0,278.3684,279.3854,278.1668,278.5333,24146.0
2020-03-31 15:15:00,304.42,305.02,303.98,304.18,17080.0,278.9181,279.4679,278.515,278.6983,17080.0
2020-03-31 15:20:00,304.17,304.26,302.37,302.66,12201.0,278.6891,278.7715,277.0399,277.3056,12201.0
2020-03-31 15:25:00,302.83,305.54,302.64,304.46,21818.0,277.4613,279.9443,277.2873,278.9548,21818.0
2020-03-31 15:30:00,304.47,305.46,303.85,305.4,11814.0,278.964,279.871,278.3959,279.816,11814.0
2020-03-31 15:35:00,305.5,306.88,304.88,305.3,16486.0,279.9077,281.1721,279.3396,279.7244,16486.0
2020-03-31 15:40:00,305.29,305.6,304.24,304.8,16742.0,279.7153,279.9993,278.7532,279.2663,16742.0
2020-03-31 15:45:00,304.63,305.09,302.75,302.86,18494.0,279.1106,279.532,277.388,277.4888,18494.0
2020-03-31 15:50:00,302.57,303.36,300.38,302.95,57331.0,277.2231,277.9469,275.2166,277.5713,57331.0
2020-03-31 15:55:00,302.96,303.48,301.71,302.12,90276.0,277.5805,278.0569,276.4352,276.8108,90276.0
2020-04-01 09:30:00,293.85,298.8,290.61,295.34,21856.0,269.2336,273.7689,266.265,270.5988,21856.0
2020-04-01 09:35:00,295.17,300.13,293.95,298.26,16218.0,270.443,274.9875,269.3252,273.2742,16218.0
2020-04-01 09:40:00,297.96,301.49,296.48,300.42,3952.0,272.9993,276.2336,271.6433,275.2532,3952.0
2020-04-01 09:45:00,300.42,300.42,297.17,299.64,8634.0,275.2532,275.2532,272.2755,274.5386,8634.0
2020-04-01 09:50:00,299.1,300.98,298.45,300.96,7171.0,274.0438,275.7663,273.4483,275.748,7171.0
2020-04-01 09:55:00,300.07,300.07,298.3,298.95,11827.0,274.9326,274.9326,273.3108,273.9064,11827.0
2020-04-01 10:00:00,298.3,299.92,297.53,298.74,11858.0,273.3108,274.7951,272.6053,273.714,11858.0
2020-04-01 10:05:00,298.85,302.81,298.85,301.81,9555.0,273.8148,277.443,273.8148,276.5268,9555.0
2020-04-01 10:10:00,301.88,301.98,300.18,301.98,6814.0,276.5909,276.6825,275.0333,276.6825,6814.0
2020-04-01 10:15:00,302.0,302.8,298.48,298.49,5920.0,276.7009,277.4339,273.4758,273.4849,5920.0
2020-04-01 10:20:00,298.5,300.51,298.5,298.91,14842.0,273.4941,275.3357,273.4941,273.8697,14842.0
2020-04-01 10:25:00,298.88,301.39,298.87,300.24,12499.0,273.8422,276.142,273.8331,275.0883,12499.0
2020-04-01 10:30:00,300.26,301.18,299.23,299.23,9131.0,275.1066,275.9496,274.1629,274.1629,9131.0
2020-04-01 10:35:00,299.43,300.75,298.81,299.43,10324.0,274.3462,275.5556,273.7781,274.3462,10324.0
2020-04-01 10:40:00,299.4,300.72,299.25,300.0,16236.0,274.3187,275.5281,274.1812,274.8684,16236.0
2020-04-01 10:45:00,299.89,301.74,299.89,301.48,25154.0,274.7676,276.4627,274.7676,276.2244,25154.0
2020-04-01 10:50:00,300.75,303.36,300.44,303.33,4670.0,275.5556,277.9469,275.2716,277.9195,4670.0
2020-04-01 10:55:00,302.88,304.59,301.38,304.26,13260.0,277.5072,279.0739,276.1328,278.7715,13260.0
2020-04-01 11:00:00,304.1,307.04,304.09,307.04,9397.0,278.625,281.3187,278.6158,281.3187,9397.0
2020-04-01 11:05:00,306.65,307.89,304.77,305.65,6060.0,280.9613,282.0975,279.2388,280.0451,6060.0
2020-04-01 11:10:00,306.1,306.95,304.73,305.99,5553.0,280.4574,281.2362,279.2022,280.3566,5553.0
2020-04-01 11:15:00,305.54,306.66,305.13,306.41,3658.0,279.9443,280.9705,279.5687,280.7414,3658.0
2020-04-01 11:20:00,305.95,306.0,304.12,304.12,6022.0,280.32,280.3658,278.6433,278.6433,6022.0
2020-04-01 11:25:00,304.11,305.11,303.69,304.83,14640.0,278.6341,279.5503,278.2493,279.2938,14640.0
2020-04-01 11:30:00,304.72,307.08,304.45,306.84,19845.0,279.193,281.3553,278.9456,281.1354,19845.0
2020-04-01 11:35:00,306.79,307.69,304.96,304.96,20048.0,281.0896,281.9142,279.4129,279.4129,20048.0
2020-04-01 11:40:00,304.71,304.89,302.59,304.15,9110.0,279.1839,279.3488,277.2414,278.6708,9110.0
2020-04-01 11:45:00,304.75,304.75,302.78,303.94,4687.0,279.2205,279.2205,277.4155,278.4784,4687.0
2020-04-01 11:50:00,303.73,305.55,303.59,305.25,8743.0,278.2859,279.9535,278.1577,279.6786,8743.0
2020-04-01 11:55:00,305.55,305.9,303.16,304.0,4321.0,279.9535,280.2742,277.7637,278.5333,4321.0
2020-04-01 12:00:00,303.93,304.98,303.45,304.24,8438.0,278.4692,279.4312,278.0294,278.7532,8438.0
2020-04-01 12:05:00,304.25,304.94,303.34,304.93,9237.0,278.7624,279.3946,277.9286,279.3854,9237.0
2020-04-01 12:10:00,304.96,305.2,304.5,304.5,2000.0,279.4129,279.6328,278.9914,278.9914,2000.0
2020-04-01 12:15:00,304.87,305.44,303.6,304.11,3876.0,279.3304,279.8527,278.1668,278.6341,3876.0
2020-04-01 12:20:00,304.3,304.73,303.56,303.58,3579.0,278.8082,279.2022,278.1302,278.1485,3579.0
2020-04-01 12:25:00,303.77,303.92,303.08,303.7,4470.0,278.3226,278.46,277.6904,278.2585,4470.0
2020-04-01 12:30:00,303.88,304.8,303.0,303.62,5610.0,278.4234,279.2663,277.6171,278.1852,5610.0
2020-04-01 12:35:00,303.5,303.82,302.84,302.85,7516.0,278.0752,278.3684,277.4705,277.4797,7516.0
2020-04-01 12:40:00,302.78,304.15,301.23,302.66,5073.0,277.4155,278.6708,275.9954,277.3056,5073.0
2020-04-01 12:45:00,303.05,303.2,301.82,302.35,5724.0,277.6629,277.8003,276.536,277.0216,5724.0
2020-04-01 12:50:00,302.52,302.57,301.0,302.55,3344.0,277.1773,277.2231,275.7846,277.2048,3344.0
2020-04-01 12:55:00,302.33,302.34,300.36,300.36,2431.0,277.0032,277.0124,275.1983,275.1983,2431.0
2020-04-01 13:00:00,300.24,301.24,299.64,301.15,3606.0,275.0883,276.0045,274.5386,275.9221,3606.0
2020-04-01 13:05:00,301.4,301.41,300.11,300.14,1817.0,276.1511,276.1603,274.9692,274.9967,1817.0
2020-04-01 13:10:00,300.09,301.18,299.58,300.36,3744.0,274.9509,275.9496,274.4836,275.1983,3744.0
2020-04-01 13:15:00,299.89,301.74,299.5,300.59,4250.0,274.7676,276.4627,274.4103,275.409,4250.0
2020-04-01 13:20:00,301.16,301.88,301.13,301.61,3174.0,275.9312,276.5909,275.9038,276.3435,3174.0
2020-04-01 13:25:00,301.76,302.04,299.75,300.52,5890.0,276.481,276.7375,274.6394,275.3449,5890.0
2020-04-01 13:30:00,300.38,301.29,299.79,300.52,4950.0,275.2166,276.0504,274.676,275.3449,4950.0
2020-04-01 13:35:00,300.3,301.65,300.12,301.08,4233.0,275.1433,276.3802,274.9784,275.8579,4233.0
2020-04-01 13:40:00,301.36,304.42,301.36,304.42,9424.0,276.1145,278.9181,276.1145,278.9181,9424.0
2020-04-01 13:45:00,304.05,304.5,302.66,304.5,5173.0,278.5791,278.9914,277.3056,278.9914,5173.0
2020-04-01 13:50:00,303.98,304.42,303.11,303.71,2906.0,278.515,278.9181,277.7179,278.2676,2906.0
2020-04-01 13:55:00,303.87,304.44,302.58,302.66,3211.0,278.4142,278.9365,277.2323,277.3056,3211.0
2020-04-01 14:00:00,302.41,303.23,301.58,303.19,2467.0,277.0765,277.8278,276.3161,277.7912,2467.0
2020-04-01 14:05:00,303.47,304.17,302.45,302.47,3365.0,278.0477,278.6891,277.1132,277.1315,3365.0
2020-04-01 14:10:00,302.35,303.38,302.35,302.71,2425.0,277.0216,277.9653,277.0216,277.3514,2425.0
2020-04-01 14:15:00,302.59,303.47,302.0,303.11,5540.0,277.2414,278.0477,276.7009,277.7179,5540.0
2020-04-01 14:20:00,303.03,303.03,301.34,301.34,3550.0,277.6446,277.6446,276.0962,276.0962,3550.0
2020-04-01 14:25:00,301.59,302.51,301.32,302.22,3671.0,276.3252,277.1682,276.0778,276.9024,3671.0
2020-04-01 14:30:00,301.75,301.95,300.54,301.51,4805.0,276.4718,276.6551,275.3632,276.2519,4805.0
2020-04-01 14:35:00,301.78,303.11,301.2,303.01,4494.0,276.4993,277.7179,275.9679,277.6263,4494.0
2020-04-01 14:40:00,302.23,302.37,301.63,301.63,4228.0,276.9116,277.0399,276.3619,276.3619,4228.0
2020-04-01 14:45:00,301.44,302.92,301.44,302.24,4501.0,276.1878,277.5438,276.1878,276.9208,4501.0
2020-04-01 14:50:00,302.19,302.37,300.04,301.99,10722.0,276.875,277.0399,274.9051,276.6917,10722.0
2020-04-01 14:55:00,301.9,302.66,301.53,301.98,13177.0,276.6093,277.3056,276.2702,276.6825,13177.0
2020-04-01 15:00:00,302.04,303.08,301.83,302.31,4733.0,276.7375,277.6904,276.5451,276.9849,4733.0
2020-04-01 15:05:00,301.96,303.22,301.93,302.26,6703.0,276.6642,277.8187,276.6367,276.9391,6703.0
2020-04-01 15:10:00,302.31,303.79,301.99,303.09,8391.0,276.9849,278.3409,276.6917,277.6996,8391.0
2020-04-01 15:15:00,303.11,303.37,302.74,303.29,6261.0,277.7179,277.9561,277.3789,277.8828,6261.0
2020-04-01 15:20:00,302.89,302.89,302.14,302.31,7507.0,277.5163,277.5163,276.8291,276.9849,7507.0
2020-04-01 15:25:00,302.37,303.55,302.25,303.4,7791.0,277.0399,278.121,276.9299,277.9836,7791.0
2020-04-01 15:30:00,303.46,304.16,302.91,303.11,13656.0,278.0386,278.6799,277.5346,277.7179,13656.0
2020-04-01 15:35:00,303.15,303.61,302.68,303.04,21600.0,277.7545,278.176,277.3239,277.6538,21600.0
2020-04-01 15:40:00,303.35,303.6,302.75,303.05,12908.0,277.9378,278.1668,277.388,277.6629,12908.0
2020-04-01 15:45:00,303.25,305.72,303.11,305.03,17434.0,277.8462,280.1092,277.7179,279.477,17434.0
2020-04-01 15:50:00,305.03,309.99,304.9,306.59,44017.0,279.477,284.0215,279.3579,280.9064,44017.0
2020-04-01 15:55:00,306.52,307.84,305.16,306.6,84798.0,280.8422,282.0516,279.5962,280.9155,84798.0
2020-04-02 09:30:00,301.9,309.34,301.9,309.33,14425.0,276.6093,283.426,276.6093,283.4168,14425.0
2020-04-02 09:35:00,309.84,311.84,305.19,306.29,7710.0,283.8841,285.7166,279.6236,280.6315,7710.0
2020-04-02 09:40:00,305.37,307.36,302.0,303.0,4302.0,279.7886,281.6119,276.7009,277.6171,4302.0
2020-04-02 09:45:00,302.15,304.93,301.68,304.54,8304.0,276.8383,279.3854,276.4077,279.0281,8304.0
2020-04-02 09:50:00,305.03,305.25,303.34,303.4,3108.0,279.477,279.6786,277.9286,277.9836,3108.0
2020-04-02 09:55:00,303.87,306.59,303.87,306.25,5614.0,278.4142,280.9064,278.4142,280.5948,5614.0
2020-04-02 10:00:00,306.39,308.65,305.63,308.36,12013.0,280.7231,282.7938,280.0268,282.5281,12013.0
2020-04-02 10:05:00,308.58,309.86,307.43,309.35,10598.0,282.7297,283.9024,281.676,283.4352,10598.0
2020-04-02 10:10:00,309.76,310.37,309.3,310.27,5935.0,283.8108,284.3697,283.3893,284.2781,5935.0
2020-04-02 10:15:00,310.38,310.38,308.93,309.83,8648.0,284.3789,284.3789,283.0503,283.8749,8648.0
2020-04-02 10:20:00,309.85,310.07,308.28,308.72,9280.0,283.8933,284.0948,282.4548,282.8579,9280.0
2020-04-02 10:25:00,308.47,309.62,307.91,309.62,4705.0,282.6289,283.6825,282.1158,283.6825,4705.0
2020-04-02 10:30:00,309.3,311.11,309.11,311.02,5829.0,283.3893,285.0477,283.2153,284.9653,5829.0
2020-04-02 10:35:00,311.03,313.86,311.02,313.52,8389.0,284.9744,287.5673,284.9653,287.2558,8389.0
2020-04-02 10:40:00,313.65,314.53,311.47,312.47,4523.0,287.3749,288.1812,285.3776,286.2938,4523.0
2020-04-02 10:45:00,312.89,313.97,311.51,312.41,6415.0,286.6786,287.6681,285.4142,286.2388,6415.0
2020-04-02 10:50:00,312.28,313.22,311.4,311.85,6500.0,286.1197,286.981,285.3134,285.7257,6500.0
2020-04-02 10:55:00,312.18,313.55,311.77,313.53,7793.0,286.0281,287.2833,285.6524,287.265,7793.0
2020-04-02 11:00:00,313.13,313.65,311.5,311.88,10623.0,286.8985,287.3749,285.405,285.7532,10623.0
2020-04-02 11:05:00,312.32,313.05,309.35,309.9,7510.0,286.1563,286.8252,283.4352,283.9391,7510.0
2020-04-02 11:10:00,309.9,310.7,308.6,310.05,16787.0,283.9391,284.6721,282.748,284.0765,16787.0
2020-04-02 11:15:00,310.29,311.94,310.28,310.77,5257.0,284.2964,285.8082,284.2872,284.7362,5257.0
2020-04-02 11:20:00,310.53,310.53,309.23,309.64,5122.0,284.5163,284.5163,283.3252,283.7009,5122.0
2020-04-02 11:25:00,309.66,309.67,308.06,309.43,5985.0,283.7192,283.7283,282.2532,283.5084,5985.0
2020-04-02 11:30:00,309.76,310.78,309.72,310.38,7406.0,283.8108,284.7454,283.7742,284.3789,7406.0
2020-04-02 11:35:00,310.7,311.02,308.73,309.44,6302.0,284.6721,284.9653,282.8671,283.5176,6302.0
2020-04-02 11:40:00,309.67,310.9,309.67,310.52,12676.0,283.7283,284.8553,283.7283,284.5071,12676.0
2020-04-02 11:45:00,310.52,312.29,309.79,312.24,7479.0,284.5071,286.1289,283.8383,286.083,7479.0
2020-04-02 11:50:00,312.26,312.67,310.99,311.19,2740.0,286.1014,286.477,284.9378,285.121,2740.0
2020-04-02 11:55:00,310.95,311.92,310.95,311.25,3715.0,284.9011,285.7899,284.9011,285.176,3715.0
2020-04-02 12:00:00,310.85,312.14,310.62,311.33,2996.0,284.8095,285.9914,284.5988,285.2493,2996.0
2020-04-02 12:05:00,311.56,313.24,311.56,311.99,5100.0,285.46,286.9993,285.46,285.854,5100.0
2020-04-02 12:10:00,312.0,312.98,311.78,312.32,7272.0,285.8632,286.7611,285.6616,286.1563,7272.0
2020-04-02 12:15:00,312.32,312.58,311.89,312.06,14425.0,286.1563,286.3946,285.7624,285.9181,14425.0
2020-04-02 12:20:00,311.93,312.58,311.77,311.8,5150.0,285.799,286.3946,285.6524,285.6799,5150.0
2020-04-02 12:25:00,312.03,312.34,310.99,311.32,5206.0,285.8906,286.1747,284.9378,285.2401,5206.0
2020-04-02 12:30:00,311.48,311.48,310.26,310.57,6032.0,285.3867,285.3867,284.2689,284.5529,6032.0
2020-04-02 12:35:00,310.64,311.63,310.64,311.3,8654.0,284.6171,285.5242,284.6171,285.2218,8654.0
2020-04-02 12:40:00,311.29,311.62,310.5,311.37,3548.0,285.2126,285.515,284.4888,285.2859,3548.0
2020-04-02 12:45:00,311.44,311.93,310.66,311.93,7121.0,285.3501,285.799,284.6354,285.799,7121.0
2020-04-02 12:50:00,311.75,312.67,311.56,312.67,3300.0,285.6341,286.477,285.46,286.477,3300.0
2020-04-02 12:55:00,312.81,312.82,311.73,312.68,4777.0,286.6053,286.6145,285.6158,286.4862,4777.0
2020-04-02 13:00:00,312.84,313.79,312.27,313.19,7631.0,286.6328,287.5032,286.1105,286.9535,7631.0
2020-04-02 13:05:00,312.6,313.48,312.25,312.27,7765.0,286.4129,287.2192,286.0922,286.1105,7765.0
2020-04-02 13:10:00,312.2,312.2,311.31,311.36,2750.0,286.0464,286.0464,285.231,285.2768,2750.0
2020-04-02 13:15:00,311.52,311.61,310.16,311.24,5244.0,285.4234,285.5058,284.1773,285.1668,5244.0
2020-04-02 13:20:00,310.69,311.22,310.15,310.15,3140.0,284.6629,285.1485,284.1681,284.1681,3140.0
2020-04-02 13:25:00,310.44,310.5,309.38,309.65,3075.0,284.4338,284.4888,283.4626,283.71,3075.0
2020-04-02 13:30:00,309.64,309.96,309.13,309.82,7557.0,283.7009,283.994,283.2336,283.8658,7557.0
2020-04-02 13:35:00,309.85,310.93,309.71,310.59,4764.0,283.8933,284.8828,283.765,284.5713,4764.0
2020-04-02 13:40:00,311.07,311.23,310.65,311.06,5288.0,285.0111,285.1577,284.6262,285.0019,5288.0
2020-04-02 13:45:00,310.92,311.06,310.16,310.84,4890.0,284.8736,285.0019,284.1773,284.8003,4890.0
2020-04-02 13:50:00,310.82,311.13,310.01,310.31,5031.0,284.782,285.066,284.0399,284.3147,5031.0
2020-04-02 13:55:00,310.16,310.31,308.57,309.16,2700.0,284.1773,284.3147,282.7205,283.2611,2700.0
2020-04-02 14:00:00,308.7,308.9,307.26,307.8,4753.0,282.8396,283.0228,281.5202,282.015,4753.0
2020-04-02 14:05:00,307.94,308.14,307.4,307.57,4903.0,282.1433,282.3265,281.6485,281.8043,4903.0
2020-04-02 14:10:00,307.6,309.75,307.6,309.71,6554.0,281.8318,283.8016,281.8318,283.765,6554.0
2020-04-02 14:15:00,309.55,309.55,307.44,307.44,5512.0,283.6184,283.6184,281.6852,281.6852,5512.0
2020-04-02 14:20:00,307.86,309.66,307.85,309.65,7915.0,282.07,283.7192,282.0608,283.71,7915.0
2020-04-02 14:25:00,309.72,310.67,309.72,310.57,7317.0,283.7742,284.6446,283.7742,284.5529,7317.0
2020-04-02 14:30:00,310.3,311.23,310.04,310.21,7597.0,284.3056,285.1577,284.0673,284.2231,7597.0
2020-04-02 14:35:00,310.3,311.25,309.61,310.21,3642.0,284.3056,285.176,283.6734,284.2231,3642.0
2020-04-02 14:40:00,310.58,310.78,308.94,309.02,4800.0,284.5621,284.7454,283.0595,283.1328,4800.0
2020-04-02 14:45:00,309.16,310.02,308.8,309.46,5700.0,283.2611,284.049,282.9312,283.5359,5700.0
2020-04-02 14:50:00,309.4,311.38,309.14,310.97,6619.0,283.481,285.2951,283.2427,284.9194,6619.0
2020-04-02 14:55:00,310.63,312.0,310.63,312.0,3626.0,284.6079,285.8632,284.6079,285.8632,3626.0
2020-04-02 15:00:00,312.24,312.82,310.64,311.08,6426.0,286.083,286.6145,284.6171,285.0202,6426.0
2020-04-02 15:05:00,310.68,311.07,309.86,311.07,4646.0,284.6537,285.0111,283.9024,285.0111,4646.0
2020-04-02 15:10:00,311.07,311.4,310.14,310.52,7958.0,285.0111,285.3134,284.159,284.5071,7958.0
2020-04-02 15:15:00,310.74,312.37,310.74,312.37,8901.0,284.7087,286.2022,284.7087,286.2022,8901.0
2020-04-02 15:20:00,312.18,312.4,311.13,311.71,16636.0,286.0281,286.2296,285.066,285.5974,16636.0
2020-04-02 15:25:00,311.55,312.45,311.33,312.45,15283.0,285.4509,286.2755,285.2493,286.2755,15283.0
2020-04-02 15:30:00,312.58,313.8,311.94,312.09,15978.0,286.3946,287.5124,285.8082,285.9456,15978.0
2020-04-02 15:35:00,312.08,312.73,310.95,311.84,27677.0,285.9365,286.532,284.9011,285.7166,27677.0
2020-04-02 15:40:00,312.04,313.65,310.97,313.65,41872.0,285.8998,287.3749,284.9194,287.3749,41872.0
2020-04-02 15:45:00,313.66,314.09,311.62,312.41,42323.0,287.3841,287.7781,285.515,286.2388,42323.0
2020-04-02 15:50:00,312.98,314.73,312.79,312.79,23007.0,286.7611,288.3645,286.587,286.587,23007.0
2020-04-02 15:55:00,313.01,314.53,312.38,314.29,35683.0,286.7885,288.1812,286.2113,287.9613,35683.0
2020-04-03 09:30:00,313.9,313.9,310.94,312.38,7468.0,287.604,287.604,284.892,286.2113,7468.0
2020-04-03 09:35:00,312.38,313.93,311.53,312.67,7000.0,286.2113,287.6315,285.4325,286.477,7000.0
2020-04-03 09:40:00,312.98,314.93,312.97,313.52,3114.0,286.7611,288.5477,286.7519,287.2558,3114.0
2020-04-03 09:45:00,313.69,314.74,312.38,312.9,12830.0,287.4116,288.3736,286.2113,286.6878,12830.0
2020-04-03 09:50:00,311.76,311.82,310.63,311.15,4614.0,285.6433,285.6982,284.6079,285.0844,4614.0
2020-04-03 09:55:00,311.66,313.93,311.66,311.97,8936.0,285.5516,287.6315,285.5516,285.8357,8936.0
2020-04-03 10:00:00,311.95,313.11,311.57,312.63,12614.0,285.8173,286.8802,285.4692,286.4404,12614.0
2020-04-03 10:05:00,312.63,315.55,312.32,315.17,3894.0,286.4404,289.1158,286.1563,288.7676,3894.0
2020-04-03 10:10:00,314.59,315.46,314.14,314.28,3228.0,288.2362,289.0333,287.8239,287.9522,3228.0
2020-04-03 10:15:00,314.46,314.55,313.05,313.05,4296.0,288.1171,288.1995,286.8252,286.8252,4296.0
2020-04-03 10:20:00,313.51,314.45,312.53,314.12,2937.0,287.2467,288.1079,286.3488,287.8056,2937.0
2020-04-03 10:25:00,314.08,314.24,313.39,313.88,2000.0,287.7689,287.9155,287.1367,287.5857,2000.0
2020-04-03 10:30:00,313.66,313.71,311.8,311.8,2900.0,287.3841,287.4299,285.6799,285.6799,2900.0
2020-04-03 10:35:00,312.0,313.29,311.92,313.23,8683.0,285.8632,287.0451,285.7899,286.9901,8683.0
2020-04-03 10:40:00,312.95,314.52,312.92,314.52,4350.0,286.7336,288.172,286.7061,288.172,4350.0
2020-04-03 10:45:00,314.21,314.22,313.31,313.99,2306.0,287.888,287.8972,287.0634,287.6864,2306.0
2020-04-03 10:50:00,313.96,314.0,312.74,312.81,11691.0,287.659,287.6956,286.5412,286.6053,11691.0
2020-04-03 10:55:00,312.6,314.51,312.59,314.48,2748.0,286.4129,288.1629,286.4037,288.1354,2748.0
2020-04-03 11:00:00,314.46,315.19,312.33,312.34,8465.0,288.1171,288.7859,286.1655,286.1747,8465.0
2020-04-03 11:05:00,311.93,312.56,311.26,312.56,4949.0,285.799,286.3762,285.1851,286.3762,4949.0
2020-04-03 11:10:00,312.59,312.84,311.88,311.88,2247.0,286.4037,286.6328,285.7532,285.7532,2247.0
2020-04-03 11:15:00,312.08,312.67,311.69,312.67,1861.0,285.9365,286.477,285.5791,286.477,1861.0
2020-04-03 11:20:00,313.1,313.1,311.97,312.19,2108.0,286.871,286.871,285.8357,286.0372,2108.0
2020-04-03 11:25:00,312.37,313.82,312.37,313.03,3293.0,286.2022,287.5307,286.2022,286.8069,3293.0
2020-04-03 11:30:00,313.02,313.7,312.54,313.09,5574.0,286.7977,287.4207,286.3579,286.8618,5574.0
2020-04-03 11:35:00,313.0,313.99,312.24,313.67,3367.0,286.7794,287.6864,286.083,287.3933,3367.0
2020-04-03 11:40:00,313.5,313.51,312.54,312.97,5869.0,287.2375,287.2467,286.3579,286.7519,5869.0
2020-04-03 11:45:00,313.25,313.25,311.59,312.85,3777.0,287.0084,287.0084,285.4875,286.6419,3777.0
2020-04-03 11:50:00,312.74,313.18,312.38,313.18,3312.0,286.5412,286.9443,286.2113,286.9443,3312.0
2020-04-03 11:55:00,313.63,314.0,313.13,313.13,3976.0,287.3566,287.6956,286.8985,286.8985,3976.0
2020-04-03 12:00:00,313.09,313.4,312.67,312.86,3232.0,286.8618,287.1459,286.477,286.6511,3232.0
2020-04-03 12:05:00,312.82,312.98,312.45,312.53,4054.0,286.6145,286.7611,286.2755,286.3488,4054.0
2020-04-03 12:10:00,313.11,313.11,311.78,312.22,2821.0,286.8802,286.8802,285.6616,286.0647,2821.0
2020-04-03 12:15:00,312.45,313.01,311.68,312.14,3114.0,286.2755,286.7885,285.57,285.9914,3114.0
2020-04-03 12:20:00,312.09,312.66,311.82,312.06,2290.0,285.9456,286.4679,285.6982,285.9181,2290.0
2020-04-03 12:25:00,311.84,312.53,311.83,312.13,4935.0,285.7166,286.3488,285.7074,285.9823,4935.0
2020-04-03 12:30:00,312.42,313.32,312.42,312.93,4273.0,286.248,287.0726,286.248,286.7152,4273.0
2020-04-03 12:35:00,313.33,313.75,313.07,313.12,1800.0,287.0817,287.4666,286.8435,286.8893,1800.0
2020-04-03 12:40:00,312.94,314.06,312.94,313.86,3100.0,286.7244,287.7506,286.7244,287.5673,3100.0
2020-04-03 12:45:00,313.55,313.76,312.58,312.66,3449.0,287.2833,287.4757,286.3946,286.4679,3449.0
2020-04-03 12:50:00,312.96,312.96,312.15,312.57,2700.0,286.7427,286.7427,286.0006,286.3854,2700.0
2020-04-03 12:55:00,312.49,313.62,312.41,313.3,3318.0,286.3121,287.3474,286.2388,287.0543,3318.0
2020-04-03 13:00:00,312.69,313.35,312.3,313.35,3551.0,286.4954,287.1001,286.138,287.1001,3551.0
2020-04-03 13:05:00,313.42,313.5,313.16,313.5,800.0,287.1642,287.2375,286.926,287.2375,800.0
2020-04-03 13:10:00,313.05,313.05,312.31,312.54,8400.0,286.8252,286.8252,286.1472,286.3579,8400.0
2020-04-03 13:15:00,312.34,313.15,312.33,313.15,4965.0,286.1747,286.9168,286.1655,286.9168,4965.0
2020-04-03 13:20:00,313.15,313.25,312.12,312.27,2139.0,286.9168,287.0084,285.9731,286.1105,2139.0
2020-04-03 13:25:00,312.27,312.6,311.94,312.34,4400.0,286.1105,286.4129,285.8082,286.1747,4400.0
2020-04-03 13:30:00,312.47,312.47,311.59,312.01,5573.0,286.2938,286.2938,285.4875,285.8723,5573.0
2020-04-03 13:35:00,311.99,312.54,311.72,312.19,9744.0,285.854,286.3579,285.6066,286.0372,9744.0
2020-04-03 13:40:00,311.72,312.57,311.71,312.48,13118.0,285.6066,286.3854,285.5974,286.3029,13118.0
2020-04-03 13:45:00,312.42,313.38,312.42,312.65,6914.0,286.248,287.1275,286.248,286.4587,6914.0
2020-04-03 13:50:00,312.79,313.42,312.55,312.71,7109.0,286.587,287.1642,286.3671,286.5137,7109.0
2020-04-03 13:55:00,312.6,312.86,312.3,312.49,3401.0,286.4129,286.6511,286.138,286.3121,3401.0
2020-04-03 14:00:00,312.48,312.84,312.31,312.48,3398.0,286.3029,286.6328,286.1472,286.3029,3398.0
2020-04-03 14:05:00,312.17,312.37,311.61,311.75,4303.0,286.0189,286.2022,285.5058,285.6341,4303.0
2020-04-03 14:10:00,312.09,312.41,311.01,311.5,4471.0,285.9456,286.2388,284.9561,285.405,4471.0
2020-04-03 14:15:00,311.95,311.95,310.3,310.83,5109.0,285.8173,285.8173,284.3056,284.7912,5109.0
2020-04-03 14:20:00,310.81,311.62,310.81,311.47,1368.0,284.7728,285.515,284.7728,285.3776,1368.0
2020-04-03 14:25:00,311.14,312.37,310.74,311.97,4365.0,285.0752,286.2022,284.7087,285.8357,4365.0
2020-04-03 14:30:00,312.06,312.36,311.38,311.67,3815.0,285.9181,286.193,285.2951,285.5608,3815.0
2020-04-03 14:35:00,311.67,312.12,311.26,311.79,3427.0,285.5608,285.9731,285.1851,285.6707,3427.0
2020-04-03 14:40:00,311.8,312.08,310.98,311.14,4259.0,285.6799,285.9365,284.9286,285.0752,4259.0
2020-04-03 14:45:00,311.23,311.94,311.02,311.94,3884.0,285.1577,285.8082,284.9653,285.8082,3884.0
2020-04-03 14:50:00,311.73,312.63,311.73,312.13,7155.0,285.6158,286.4404,285.6158,285.9823,7155.0
2020-04-03 14:55:00,312.12,313.02,312.12,312.8,4716.0,285.9731,286.7977,285.9731,286.5961,4716.0
2020-04-03 15:00:00,312.63,313.28,311.39,311.57,5323.0,286.4404,287.0359,285.3043,285.4692,5323.0
2020-04-03 15:05:00,311.32,311.99,311.24,311.34,3979.0,285.2401,285.854,285.1668,285.2584,3979.0
2020-04-03 15:10:00,311.36,312.17,310.9,311.91,6677.0,285.2768,286.0189,284.8553,285.7807,6677.0
2020-04-03 15:15:00,311.76,313.41,311.44,312.56,6441.0,285.6433,287.155,285.3501,286.3762,6441.0
2020-04-03 15:20:00,312.68,312.73,311.15,311.33,3146.0,286.4862,286.532,285.0844,285.2493,3146.0
2020-04-03 15:25:00,311.11,312.71,310.98,312.65,6876.0,285.0477,286.5137,284.9286,286.4587,6876.0
2020-04-03 15:30:00,312.71,313.15,311.82,311.97,10421.0,286.5137,286.9168,285.6982,285.8357,10421.0
2020-04-03 15:35:00,311.81,312.92,311.69,311.87,7433.0,285.6891,286.7061,285.5791,285.744,7433.0
2020-04-03 15:40:00,312.0,312.79,311.91,312.25,11765.0,285.8632,286.587,285.7807,286.0922,11765.0
2020-04-03 15:45:00,312.28,314.54,312.2,314.01,12779.0,286.1197,288.1904,286.0464,287.7048,12779.0
2020-04-03 15:50:00,314.24,315.1,313.79,314.76,23076.0,287.9155,288.7035,287.5032,288.3919,23076.0
2020-04-03 15:55:00,314.66,314.66,312.29,313.38,50652.0,288.3003,288.3003,286.1289,287.1275,50652.0
2020-04-06 09:30:00,320.0,325.58,319.5,323.97,50991.0,293.193,298.3055,292.7349,296.8304,50991.0
2020-04-06 09:35:00,324.46,326.77,323.91,325.58,10595.0,297.2794,299.3958,296.7754,298.3055,10595.0
2020-04-06 09:40:00,326.46,330.05,326.46,330.05,10535.0,299.1118,302.4011,299.1118,302.4011,10535.0
2020-04-06 09:45:00,329.63,331.53,329.5,329.9,9189.0,302.0163,303.7571,301.8971,302.2636,9189.0
2020-04-06 09:50:00,330.04,332.0,326.55,327.18,13496.0,302.3919,304.1877,299.1943,299.7715,13496.0
2020-04-06 09:55:00,326.91,327.93,325.07,326.57,11020.0,299.5241,300.4587,297.8383,299.2126,11020.0
2020-04-06 10:00:00,325.9,327.45,325.61,326.19,12354.0,298.5987,300.0189,298.333,298.8644,12354.0
2020-04-06 10:05:00,325.85,326.82,325.07,326.31,14146.0,298.5529,299.4417,297.8383,298.9744,14146.0
2020-04-06 10:10:00,326.31,327.33,325.79,326.27,5808.0,298.9744,299.9089,298.4979,298.9377,5808.0
2020-04-06 10:15:00,326.04,326.86,325.51,326.56,9312.0,298.727,299.4783,298.2414,299.2034,9312.0
2020-04-06 10:20:00,326.43,327.84,325.85,327.06,7500.0,299.0843,300.3762,298.5529,299.6615,7500.0
2020-04-06 10:25:00,327.33,327.58,325.5,326.27,5931.0,299.9089,300.138,298.2322,298.9377,5931.0
2020-04-06 10:30:00,326.1,326.99,325.63,326.8,7972.0,298.782,299.5974,298.3513,299.4233,7972.0
2020-04-06 10:35:00,325.83,329.52,325.5,329.26,14482.0,298.5346,301.9155,298.2322,301.6773,14482.0
2020-04-06 10:40:00,329.24,330.7,328.79,329.71,6377.0,301.6589,302.9966,301.2466,302.0896,6377.0
2020-04-06 10:45:00,330.2,330.2,329.05,329.35,3759.0,302.5385,302.5385,301.4848,301.7597,3759.0
2020-04-06 10:50:00,328.79,330.34,328.78,329.81,5594.0,301.2466,302.6668,301.2375,302.1812,5594.0
2020-04-06 10:55:00,329.74,330.36,328.49,328.49,5111.0,302.117,302.6851,300.9718,300.9718,5111.0
2020-04-06 11:00:00,327.89,328.5,326.66,328.5,3100.0,300.422,300.9809,299.2951,300.9809,3100.0
2020-04-06 11:05:00,328.23,328.94,327.73,327.73,3096.0,300.7335,301.3841,300.2754,300.2754,3096.0
2020-04-06 11:10:00,327.77,329.52,327.68,328.63,2888.0,300.3121,301.9155,300.2296,301.1,2888.0
2020-04-06 11:15:00,328.48,329.2,328.06,329.13,2580.0,300.9626,301.6223,300.5778,301.5581,2580.0
2020-04-06 11:20:00,329.12,329.41,328.29,329.29,4545.0,301.549,301.8147,300.7885,301.7047,4545.0
2020-04-06 11:25:00,329.18,330.35,329.17,330.09,4354.0,301.604,302.6759,301.5948,302.4377,4354.0
2020-04-06 11:30:00,330.39,330.39,329.49,329.63,1500.0,302.7126,302.7126,301.888,302.0163,1500.0
2020-04-06 11:35:00,329.56,330.5,329.08,329.81,4625.0,301.9521,302.8134,301.5123,302.1812,4625.0
2020-04-06 11:40:00,329.84,331.0,329.83,330.29,5995.0,302.2087,303.2715,302.1995,302.621,5995.0
2020-04-06 11:45:00,329.98,331.0,329.34,330.28,3202.0,302.3369,303.2715,301.7505,302.6118,3202.0
2020-04-06 11:50:00,330.03,330.51,330.03,330.44,1500.0,302.3827,302.8225,302.3827,302.7584,1500.0
2020-04-06 11:55:00,330.46,330.46,329.5,330.15,3475.0,302.7767,302.7767,301.8971,302.4927,3475.0
2020-04-06 12:00:00,330.3,330.48,329.54,329.99,3501.0,302.6301,302.795,301.9338,302.3461,3501.0
2020-04-06 12:05:00,330.27,330.6,329.76,330.35,2603.0,302.6026,302.905,302.1354,302.6759,2603.0
2020-04-06 12:10:00,330.28,330.99,329.01,330.35,3584.0,302.6118,303.2623,301.4482,302.6759,3584.0
2020-04-06 12:15:00,330.13,330.51,330.07,330.44,3200.0,302.4744,302.8225,302.4194,302.7584,3200.0
2020-04-06 12:20:00,330.44,330.59,329.67,329.67,7448.0,302.7584,302.8958,302.0529,302.0529,7448.0
2020-04-06 12:25:00,329.27,329.27,326.49,326.97,10042.0,301.6864,301.6864,299.1393,299.5791,10042.0
2020-04-06 12:30:00,326.97,328.32,326.97,327.99,7116.0,299.5791,300.816,299.5791,300.5136,7116.0
2020-04-06 12:35:00,328.21,328.49,327.48,328.28,3800.0,300.7152,300.9718,300.0464,300.7793,3800.0
2020-04-06 12:40:00,328.46,328.8,328.04,328.52,4339.0,300.9443,301.2558,300.5595,300.9992,4339.0
2020-04-06 12:45:00,328.28,329.12,328.28,328.7,3838.0,300.7793,301.549,300.7793,301.1642,3838.0
2020-04-06 12:50:00,328.55,329.51,328.28,329.51,1635.0,301.0267,301.9063,300.7793,301.9063,1635.0
2020-04-06 12:55:00,329.52,330.84,329.25,330.84,3724.0,301.9155,303.1249,301.6681,303.1249,3724.0
2020-04-06 13:00:00,330.65,331.33,330.26,330.72,3011.0,302.9508,303.5738,302.5935,303.0149,3011.0
2020-04-06 13:05:00,330.52,331.25,330.3,331.25,2226.0,302.8317,303.5005,302.6301,303.5005,2226.0
2020-04-06 13:10:00,331.26,331.62,330.93,331.06,1551.0,303.5097,303.8395,303.2074,303.3265,1551.0
2020-04-06 13:15:00,331.34,331.53,331.04,331.42,701.0,303.583,303.7571,303.3081,303.6563,701.0
2020-04-06 13:20:00,331.0,331.26,330.69,331.05,2411.0,303.2715,303.5097,302.9875,303.3173,2411.0
2020-04-06 13:25:00,330.9,331.46,330.7,331.18,3707.0,303.1799,303.693,302.9966,303.4364,3707.0
2020-04-06 13:30:00,331.3,331.79,330.54,331.6,5392.0,303.5464,303.9953,302.85,303.8212,5392.0
2020-04-06 13:35:00,331.7,332.84,331.57,332.84,5733.0,303.9128,304.9573,303.7937,304.9573,5733.0
2020-04-06 13:40:00,332.96,333.85,332.89,333.4,5028.0,305.0673,305.8827,305.0032,305.4704,5028.0
2020-04-06 13:45:00,333.05,334.22,332.86,333.61,3809.0,305.1498,306.2217,304.9757,305.6628,3809.0
2020-04-06 13:50:00,333.3,333.5,332.96,332.97,2200.0,305.3788,305.5621,305.0673,305.0765,2200.0
2020-04-06 13:55:00,333.11,333.65,332.84,333.28,2902.0,305.2047,305.6995,304.9573,305.3605,2902.0
2020-04-06 14:00:00,333.45,333.45,332.64,333.08,4475.0,305.5162,305.5162,304.7741,305.1772,4475.0
2020-04-06 14:05:00,332.9,332.91,331.47,331.6,2265.0,305.0123,305.0215,303.7021,303.8212,2265.0
2020-04-06 14:10:00,331.47,332.12,330.88,330.88,3423.0,303.7021,304.2977,303.1615,303.1615,3423.0
2020-04-06 14:15:00,330.86,330.88,330.05,330.59,2673.0,303.1432,303.1615,302.4011,302.8958,2673.0
2020-04-06 14:20:00,329.81,330.92,329.81,330.92,2860.0,302.1812,303.1982,302.1812,303.1982,2860.0
2020-04-06 14:25:00,330.81,330.81,329.82,329.99,2409.0,303.0974,303.0974,302.1903,302.3461,2409.0
2020-04-06 14:30:00,330.21,331.17,330.05,330.99,2093.0,302.5477,303.4272,302.4011,303.2623,2093.0
2020-04-06 14:35:00,331.24,331.41,330.61,330.61,3034.0,303.4914,303.6471,302.9142,302.9142,3034.0
2020-04-06 14:40:00,330.69,330.69,330.18,330.41,2854.0,302.9875,302.9875,302.5202,302.7309,2854.0
2020-04-06 14:45:00,331.0,332.2,330.8,331.84,4943.0,303.2715,304.371,303.0882,304.0411,4943.0
2020-04-06 14:50:00,331.55,331.91,331.31,331.44,3541.0,303.7754,304.1053,303.5555,303.6746,3541.0
2020-04-06 14:55:00,331.64,332.92,331.47,332.1,4300.0,303.8579,305.0306,303.7021,304.2793,4300.0
2020-04-06 15:00:00,332.11,333.06,331.62,331.97,6231.0,304.2885,305.1589,303.8395,304.1602,6231.0
2020-04-06 15:05:00,332.03,332.61,331.93,332.25,4424.0,304.2152,304.7466,304.1236,304.4168,4424.0
2020-04-06 15:10:00,332.4,332.57,331.58,331.81,3879.0,304.5542,304.71,303.8029,304.0136,3879.0
2020-04-06 15:15:00,332.0,332.75,331.0,331.36,5523.0,304.1877,304.8749,303.2715,303.6013,5523.0
2020-04-06 15:20:00,331.15,331.81,330.86,331.48,7540.0,303.4089,304.0136,303.1432,303.7113,7540.0
2020-04-06 15:25:00,331.68,332.6,331.06,332.59,7777.0,303.8945,304.7375,303.3265,304.7283,7777.0
2020-04-06 15:30:00,332.38,332.39,331.47,331.85,14376.0,304.5359,304.545,303.7021,304.0503,14376.0
2020-04-06 15:35:00,331.78,333.15,331.72,332.96,17101.0,303.9861,305.2414,303.9312,305.0673,17101.0
2020-04-06 15:40:00,333.08,333.45,332.62,333.01,13688.0,305.1772,305.5162,304.7558,305.1131,13688.0
2020-04-06 15:45:00,333.1,333.31,330.88,332.55,16574.0,305.1956,305.388,303.1615,304.6916,16574.0
2020-04-06 15:50:00,332.5,335.0,332.5,334.98,28608.0,304.6458,306.9364,304.6458,306.9181,28608.0
2020-04-06 15:55:00,334.96,335.28,331.83,332.32,78987.0,306.8998,307.1929,304.032,304.4809,78987.0
2020-04-07 09:30:00,342.71,343.31,338.5,339.5,27872.0,314.0005,314.5503,310.1432,311.0594,27872.0
2020-04-07 09:35:00,339.94,342.26,337.36,338.69,10228.0,311.4626,313.5882,309.0987,310.3173,10228.0
2020-04-07 09:40:00,337.97,339.81,337.55,337.97,9128.0,309.6576,311.3435,309.2728,309.6576,9128.0
2020-04-07 09:45:00,338.0,339.41,335.95,338.52,9470.0,309.6851,310.977,307.8068,310.1615,9470.0
2020-04-07 09:50:00,337.91,339.8,336.45,338.49,6849.0,309.6026,311.3343,308.2649,310.134,6849.0
2020-04-07 09:55:00,338.99,339.03,336.45,338.22,4521.0,310.5922,310.6288,308.2649,309.8867,4521.0
2020-04-07 10:00:00,338.59,338.59,333.19,333.19,10914.0,310.2257,310.2257,305.278,305.278,10914.0
2020-04-07 10:05:00,333.97,334.65,332.92,334.57,16609.0,305.9927,306.6157,305.0306,306.5424,16609.0
2020-04-07 10:10:00,334.65,337.75,334.65,335.21,4650.0,306.6157,309.456,306.6157,307.1288,4650.0
2020-04-07 10:15:00,335.0,336.44,334.39,335.89,3911.0,306.9364,308.2558,306.3775,307.7518,3911.0
2020-04-07 10:20:00,335.9,336.69,334.11,334.27,6076.0,307.761,308.4848,306.121,306.2676,6076.0
2020-04-07 10:25:00,334.94,336.19,334.78,335.17,1967.0,306.8814,308.0267,306.7348,307.0922,1967.0
2020-04-07 10:30:00,335.13,336.07,333.69,335.55,4144.0,307.0555,307.9168,305.7361,307.4403,4144.0
2020-04-07 10:35:00,334.81,336.2,334.49,335.81,6321.0,306.7623,308.0359,306.4691,307.6785,6321.0
2020-04-07 10:40:00,335.9,335.9,333.35,334.73,11375.0,307.761,307.761,305.4246,306.689,11375.0
2020-04-07 10:45:00,335.07,335.44,333.0,333.2,3200.0,307.0005,307.3395,305.1039,305.2872,3200.0
2020-04-07 10:50:00,333.05,333.47,332.0,332.61,6158.0,305.1498,305.5346,304.1877,304.7466,6158.0
2020-04-07 10:55:00,333.17,335.52,333.16,334.82,3896.0,305.2597,307.4128,305.2505,306.7715,3896.0
2020-04-07 11:00:00,334.09,334.69,333.04,334.03,5829.0,306.1026,306.6524,305.1406,306.0477,5829.0
2020-04-07 11:05:00,334.02,335.37,333.61,334.49,14517.0,306.0385,307.2754,305.6628,306.4691,14517.0
2020-04-07 11:10:00,334.5,335.28,333.95,335.07,9298.0,306.4783,307.1929,305.9744,307.0005,9298.0
2020-04-07 11:15:00,335.06,336.76,334.76,334.76,4510.0,306.9914,308.549,306.7165,306.7165,4510.0
2020-04-07 11:20:00,334.77,336.06,334.02,335.56,6700.0,306.7257,307.9076,306.0385,307.4495,6700.0
2020-04-07 11:25:00,335.62,335.62,333.18,334.67,7429.0,307.5045,307.5045,305.2689,306.634,7429.0
2020-04-07 11:30:00,334.98,336.5,334.98,335.62,8174.0,306.9181,308.3107,306.9181,307.5045,8174.0
2020-04-07 11:35:00,336.12,336.17,334.92,335.39,10326.0,307.9626,308.0084,306.8631,307.2937,10326.0
2020-04-07 11:40:00,335.45,336.31,335.03,336.22,9927.0,307.3487,308.1367,306.9639,308.0542,9927.0
2020-04-07 11:45:00,336.48,337.62,336.38,337.28,4660.0,308.2924,309.3369,308.2008,309.0254,4660.0
2020-04-07 11:50:00,337.02,337.02,335.88,336.15,5628.0,308.7872,308.7872,307.7427,307.9901,5628.0
2020-04-07 11:55:00,336.04,336.04,333.02,333.07,13274.0,307.8893,307.8893,305.1223,305.1681,13274.0
2020-04-07 12:00:00,333.44,334.77,333.23,334.14,6359.0,305.5071,306.7257,305.3147,306.1484,6359.0
2020-04-07 12:05:00,334.52,335.51,334.44,335.38,3800.0,306.4966,307.4037,306.4233,307.2846,3800.0
2020-04-07 12:10:00,335.62,336.31,335.01,336.31,2868.0,307.5045,308.1367,306.9456,308.1367,2868.0
2020-04-07 12:15:00,336.69,337.54,336.24,336.8,3855.0,308.4848,309.2636,308.0725,308.5856,3855.0
2020-04-07 12:20:00,337.06,337.06,336.36,336.55,2682.0,308.8238,308.8238,308.1825,308.3566,2682.0
2020-04-07 12:25:00,336.75,337.09,335.95,336.18,8285.0,308.5398,308.8513,307.8068,308.0175,8285.0
2020-04-07 12:30:00,336.0,336.0,335.43,335.44,2300.0,307.8526,307.8526,307.3304,307.3395,2300.0
2020-04-07 12:35:00,335.44,335.44,332.36,332.93,17746.0,307.3395,307.3395,304.5176,305.0398,17746.0
2020-04-07 12:40:00,332.98,333.77,332.97,333.77,7440.0,305.0856,305.8094,305.0765,305.8094,7440.0
2020-04-07 12:45:00,333.51,334.05,333.49,333.96,2700.0,305.5712,306.066,305.5529,305.9835,2700.0
2020-04-07 12:50:00,333.75,333.96,333.11,333.47,1140.0,305.7911,305.9835,305.2047,305.5346,1140.0
2020-04-07 12:55:00,333.55,334.43,333.55,333.87,5389.0,305.6079,306.4142,305.6079,305.9011,5389.0
2020-04-07 13:00:00,334.25,334.49,333.9,334.12,1250.0,306.2492,306.4691,305.9285,306.1301,1250.0
2020-04-07 13:05:00,334.11,334.3,333.74,333.75,1600.0,306.121,306.295,305.782,305.7911,1600.0
2020-04-07 13:10:00,333.75,334.63,333.74,334.38,5361.0,305.7911,306.5974,305.782,306.3683,5361.0
2020-04-07 13:15:00,334.13,334.2,332.75,332.75,5128.0,306.1393,306.2034,304.8749,304.8749,5128.0
2020-04-07 13:20:00,333.03,333.76,333.03,333.2,4787.0,305.1314,305.8003,305.1314,305.2872,4787.0
2020-04-07 13:25:00,333.45,334.2,333.41,333.46,5561.0,305.5162,306.2034,305.4796,305.5254,5561.0
2020-04-07 13:30:00,333.83,333.84,333.42,333.58,3225.0,305.8644,305.8736,305.4888,305.6354,3225.0
2020-04-07 13:35:00,333.58,334.47,333.45,334.47,5309.0,305.6354,306.4508,305.5162,306.4508,5309.0
2020-04-07 13:40:00,334.25,334.63,333.74,334.07,3300.0,306.2492,306.5974,305.782,306.0843,3300.0
2020-04-07 13:45:00,333.84,334.58,333.77,333.97,2802.0,305.8736,306.5516,305.8094,305.9927,2802.0
2020-04-07 13:50:00,333.5,334.06,333.2,334.01,1424.0,305.5621,306.0751,305.2872,306.0293,1424.0
2020-04-07 13:55:00,333.65,333.65,333.07,333.18,1361.0,305.6995,305.6995,305.1681,305.2689,1361.0
2020-04-07 14:00:00,333.26,333.29,332.41,332.92,5224.0,305.3422,305.3697,304.5634,305.0306,5224.0
2020-04-07 14:05:00,332.98,332.98,331.18,331.85,3697.0,305.0856,305.0856,303.4364,304.0503,3697.0
2020-04-07 14:10:00,332.3,332.4,331.72,331.73,1100.0,304.4626,304.5542,303.9312,303.9403,1100.0
2020-04-07 14:15:00,331.64,332.82,331.64,332.41,54254.0,303.8579,304.939,303.8579,304.5634,54254.0
2020-04-07 14:20:00,332.69,334.07,332.69,333.94,6113.0,304.8199,306.0843,304.8199,305.9652,6113.0
2020-04-07 14:25:00,334.01,334.75,333.77,334.36,2514.0,306.0293,306.7073,305.8094,306.35,2514.0
2020-04-07 14:30:00,333.77,334.09,332.92,332.94,5065.0,305.8094,306.1026,305.0306,305.049,5065.0
2020-04-07 14:35:00,332.72,332.77,332.1,332.23,7900.0,304.8474,304.8932,304.2793,304.3984,7900.0
2020-04-07 14:40:00,332.23,333.09,331.28,331.28,21725.0,304.3984,305.1864,303.528,303.528,21725.0
2020-04-07 14:45:00,331.32,331.32,330.26,330.73,2511.0,303.5647,303.5647,302.5935,303.0241,2511.0
2020-04-07 14:50:00,330.42,330.96,329.66,329.67,4868.0,302.7401,303.2348,302.0437,302.0529,4868.0
2020-04-07 14:55:00,329.69,330.92,329.58,330.26,4000.0,302.0712,303.1982,301.9704,302.5935,4000.0
2020-04-07 15:00:00,329.73,331.43,329.69,331.13,3671.0,302.1079,303.6655,302.0712,303.3906,3671.0
2020-04-07 15:05:00,331.18,331.57,330.54,331.36,4333.0,303.4364,303.7937,302.85,303.6013,4333.0
2020-04-07 15:10:00,331.42,332.61,331.42,332.45,6356.0,303.6563,304.7466,303.6563,304.6,6356.0
2020-04-07 15:15:00,332.17,332.17,329.44,329.44,3972.0,304.3435,304.3435,301.8422,301.8422,3972.0
2020-04-07 15:20:00,329.47,329.51,327.8,327.84,3182.0,301.8697,301.9063,300.3396,300.3762,3182.0
2020-04-07 15:25:00,327.7,328.92,326.57,326.69,9676.0,300.2479,301.3657,299.2126,299.3225,9676.0
2020-04-07 15:30:00,326.87,327.78,325.71,327.22,8952.0,299.4875,300.3212,298.4246,299.8081,8952.0
2020-04-07 15:35:00,327.26,329.27,326.97,329.27,13259.0,299.8448,301.6864,299.5791,301.6864,13259.0
2020-04-07 15:40:00,329.17,330.91,329.01,329.03,11714.0,301.5948,303.189,301.4482,301.4665,11714.0
2020-04-07 15:45:00,329.62,331.24,329.62,330.97,16316.0,302.0071,303.4914,302.0071,303.244,16316.0
2020-04-07 15:50:00,330.92,330.92,327.58,328.92,17934.0,303.1982,303.1982,300.138,301.3657,17934.0
2020-04-07 15:55:00,328.87,329.7,324.96,325.49,67984.0,301.3199,302.0804,297.7375,298.2231,67984.0
2020-04-08 09:30:00,330.31,331.17,327.08,330.11,12077.0,302.6393,303.4272,299.6799,302.456,12077.0
2020-04-08 09:35:00,330.04,331.42,328.23,331.12,7851.0,302.3919,303.6563,300.7335,303.3814,7851.0
2020-04-08 09:40:00,331.75,333.68,330.51,330.51,3550.0,303.9587,305.727,302.8225,302.8225,3550.0
2020-04-08 09:45:00,329.68,331.15,327.95,331.15,19164.0,302.0621,303.4089,300.477,303.4089,19164.0
2020-04-08 09:50:00,329.16,331.61,329.16,330.0,20367.0,301.5856,303.8304,301.5856,302.3553,20367.0
2020-04-08 09:55:00,330.52,331.0,329.28,329.3,6127.0,302.8317,303.2715,301.6956,301.7139,6127.0
2020-04-08 10:00:00,330.63,330.98,329.9,330.23,3073.0,302.9325,303.2532,302.2636,302.566,3073.0
2020-04-08 10:05:00,330.24,330.24,328.74,328.86,25179.0,302.5752,302.5752,301.2008,301.3108,25179.0
2020-04-08 10:10:00,329.73,330.29,329.69,329.9,2280.0,302.1079,302.621,302.0712,302.2636,2280.0
2020-04-08 10:15:00,329.6,330.2,329.44,330.01,5017.0,301.9888,302.5385,301.8422,302.3644,5017.0
2020-04-08 10:20:00,330.62,330.68,329.91,330.67,10556.0,302.9233,302.9783,302.2728,302.9691,10556.0
2020-04-08 10:25:00,331.03,332.15,330.58,332.0,7906.0,303.299,304.3252,302.8867,304.1877,7906.0
2020-04-08 10:30:00,331.76,332.05,330.99,331.79,1999.0,303.9678,304.2335,303.2623,303.9953,1999.0
2020-04-08 10:35:00,332.09,332.31,330.7,331.64,5720.0,304.2702,304.4717,302.9966,303.8579,5720.0
2020-04-08 10:40:00,331.25,331.93,330.45,331.22,18913.0,303.5005,304.1236,302.7676,303.4731,18913.0
2020-04-08 10:45:00,331.18,332.37,331.18,332.21,4805.0,303.4364,304.5267,303.4364,304.3801,4805.0
2020-04-08 10:50:00,332.53,333.82,332.41,333.3,2951.0,304.6733,305.8553,304.5634,305.3788,2951.0
2020-04-08 10:55:00,333.41,334.01,332.84,333.98,1622.0,305.4796,306.0293,304.9573,306.0018,1622.0
2020-04-08 11:00:00,334.3,334.3,333.06,333.11,4600.0,306.295,306.295,305.1589,305.2047,4600.0
2020-04-08 11:05:00,333.62,334.39,333.29,333.65,6980.0,305.672,306.3775,305.3697,305.6995,6980.0
2020-04-08 11:10:00,334.04,334.76,334.04,334.09,4600.0,306.0568,306.7165,306.0568,306.1026,4600.0
2020-04-08 11:15:00,333.92,334.68,333.92,334.32,6851.0,305.9469,306.6432,305.9469,306.3134,6851.0
2020-04-08 11:20:00,334.32,334.77,332.93,333.17,10582.0,306.3134,306.7257,305.0398,305.2597,10582.0
2020-04-08 11:25:00,333.45,334.57,333.19,333.69,15702.0,305.5162,306.5424,305.278,305.7361,15702.0
2020-04-08 11:30:00,333.63,334.73,333.63,334.47,9244.0,305.6812,306.689,305.6812,306.4508,9244.0
2020-04-08 11:35:00,334.43,334.69,334.1,334.35,12100.0,306.4142,306.6524,306.1118,306.3409,12100.0
2020-04-08 11:40:00,334.92,334.92,333.57,333.8,8900.0,306.8631,306.8631,305.6262,305.8369,8900.0
2020-04-08 11:45:00,333.93,334.34,333.67,334.01,10363.0,305.956,306.3317,305.7178,306.0293,10363.0
2020-04-08 11:50:00,333.93,334.05,332.35,333.32,4670.0,305.956,306.066,304.5084,305.3971,4670.0
2020-04-08 11:55:00,333.97,334.6,333.29,333.59,2900.0,305.9927,306.5699,305.3697,305.6445,2900.0
2020-04-08 12:00:00,333.46,333.93,332.52,333.31,2651.0,305.5254,305.956,304.6642,305.388,2651.0
2020-04-08 12:05:00,333.03,334.16,332.84,334.16,4975.0,305.1314,306.1668,304.9573,306.1668,4975.0
2020-04-08 12:10:00,334.41,334.41,333.46,334.27,4816.0,306.3958,306.3958,305.5254,306.2676,4816.0
2020-04-08 12:15:00,334.57,335.0,334.52,335.0,8313.0,306.5424,306.9364,306.4966,306.9364,8313.0
2020-04-08 12:20:00,335.09,335.42,334.84,334.91,3100.0,307.0189,307.3212,306.7898,306.8539,3100.0
2020-04-08 12:25:00,335.1,335.12,334.39,334.86,5655.0,307.028,307.0463,306.3775,306.8081,5655.0
2020-04-08 12:30:00,335.02,335.71,334.85,335.6,2166.0,306.9547,307.5869,306.799,307.4861,2166.0
2020-04-08 12:35:00,335.74,336.3,334.93,335.91,4739.0,307.6144,308.1275,306.8723,307.7702,4739.0
2020-04-08 12:40:00,335.91,336.46,335.46,335.79,5527.0,307.7702,308.2741,307.3579,307.6602,5527.0
2020-04-08 12:45:00,335.93,336.02,335.25,335.66,5202.0,307.7885,307.871,307.1655,307.5411,5202.0
2020-04-08 12:50:00,335.66,335.97,334.9,334.91,3312.0,307.5411,307.8251,306.8448,306.8539,3312.0
2020-04-08 12:55:00,334.9,334.9,333.77,334.46,3800.0,306.8448,306.8448,305.8094,306.4416,3800.0
2020-04-08 13:00:00,334.49,335.59,334.43,335.31,2914.0,306.4691,307.477,306.4142,307.2204,2914.0
2020-04-08 13:05:00,335.18,336.03,334.68,334.69,5400.0,307.1013,307.8801,306.6432,306.6524,5400.0
2020-04-08 13:10:00,334.48,335.55,334.47,335.55,3124.0,306.46,307.4403,306.4508,307.4403,3124.0
2020-04-08 13:15:00,335.34,335.98,335.24,335.98,3800.0,307.2479,307.8343,307.1563,307.8343,3800.0
2020-04-08 13:20:00,335.7,336.24,335.68,336.24,3600.0,307.5778,308.0725,307.5594,308.0725,3600.0
2020-04-08 13:25:00,336.03,336.44,335.84,336.11,7439.0,307.8801,308.2558,307.706,307.9534,7439.0
2020-04-08 13:30:00,336.43,336.63,335.01,335.01,6500.0,308.2466,308.4299,306.9456,306.9456,6500.0
2020-04-08 13:35:00,335.01,335.35,334.02,334.05,9474.0,306.9456,307.2571,306.0385,306.066,9474.0
2020-04-08 13:40:00,334.04,334.04,333.34,333.44,4398.0,306.0568,306.0568,305.4155,305.5071,4398.0
2020-04-08 13:45:00,333.6,334.15,332.69,333.16,3550.0,305.6537,306.1576,304.8199,305.2505,3550.0
2020-04-08 13:50:00,333.32,334.32,333.32,334.0,3731.0,305.3971,306.3134,305.3971,306.0202,3731.0
2020-04-08 13:55:00,333.86,333.87,332.48,333.41,3827.0,305.8919,305.9011,304.6275,305.4796,3827.0
2020-04-08 14:00:00,333.36,333.71,333.08,333.71,6300.0,305.4338,305.7545,305.1772,305.7545,6300.0
2020-04-08 14:05:00,334.34,336.09,334.2,335.71,3600.0,306.3317,307.9351,306.2034,307.5869,3600.0
2020-04-08 14:10:00,335.73,335.77,334.7,334.7,2385.0,307.6052,307.6419,306.6615,306.6615,2385.0
2020-04-08 14:15:00,334.95,335.63,334.47,334.48,3140.0,306.8906,307.5136,306.4508,306.46,3140.0
2020-04-08 14:20:00,334.92,335.15,334.34,335.15,3223.0,306.8631,307.0738,306.3317,307.0738,3223.0
2020-04-08 14:25:00,334.9,335.58,334.9,335.21,3630.0,306.8448,307.4678,306.8448,307.1288,3630.0
2020-04-08 14:30:00,335.51,335.51,335.04,335.28,5323.0,307.4037,307.4037,306.973,307.1929,5323.0
2020-04-08 14:35:00,335.18,335.56,334.54,335.56,7115.0,307.1013,307.4495,306.5149,307.4495,7115.0
2020-04-08 14:40:00,335.46,336.05,334.92,334.92,2729.0,307.3579,307.8984,306.8631,306.8631,2729.0
2020-04-08 14:45:00,334.94,335.02,333.89,334.06,5036.0,306.8814,306.9547,305.9194,306.0751,5036.0
2020-04-08 14:50:00,334.17,334.61,333.39,333.48,6125.0,306.1759,306.5791,305.4613,305.5437,6125.0
2020-04-08 14:55:00,333.47,333.8,332.89,333.59,7530.0,305.5346,305.8369,305.0032,305.6445,7530.0
2020-04-08 15:00:00,333.59,334.2,333.26,333.87,6174.0,305.6445,306.2034,305.3422,305.9011,6174.0
2020-04-08 15:05:00,333.97,333.97,332.93,333.18,4547.0,305.9927,305.9927,305.0398,305.2689,4547.0
2020-04-08 15:10:00,333.09,333.1,332.08,332.25,4854.0,305.1864,305.1956,304.261,304.4168,4854.0
2020-04-08 15:15:00,332.31,333.39,332.3,333.0,9264.0,304.4717,305.4613,304.4626,305.1039,9264.0
2020-04-08 15:20:00,333.28,333.61,332.24,332.71,8084.0,305.3605,305.6628,304.4076,304.8382,8084.0
2020-04-08 15:25:00,332.72,333.38,332.28,332.29,10920.0,304.8474,305.4521,304.4443,304.4534,10920.0
2020-04-08 15:30:00,332.31,333.98,331.34,331.36,14901.0,304.4717,306.0018,303.583,303.6013,14901.0
2020-04-08 15:35:00,331.14,331.43,330.0,330.41,10652.0,303.3998,303.6655,302.3553,302.7309,10652.0
2020-04-08 15:40:00,330.13,330.52,329.33,329.96,12708.0,302.4744,302.8317,301.7414,302.3186,12708.0
2020-04-08 15:45:00,329.78,330.53,329.63,330.28,13351.0,302.1537,302.8409,302.0163,302.6118,13351.0
2020-04-08 15:50:00,330.41,331.86,329.78,329.78,26009.0,302.7309,304.0594,302.1537,302.1537,26009.0
2020-04-08 15:55:00,329.92,330.24,328.56,329.67,41092.0,302.282,302.5752,301.0359,302.0529,41092.0
2020-04-09 09:30:00,334.61,334.61,330.65,331.51,15436.0,306.5791,306.5791,302.9508,303.7388,15436.0
2020-04-09 09:35:00,332.99,335.46,332.28,335.46,6822.0,305.0948,307.3579,304.4443,307.3579,6822.0
2020-04-09 09:40:00,334.85,335.71,334.0,335.7,10077.0,306.799,307.5869,306.0202,307.5778,10077.0
2020-04-09 09:45:00,335.24,335.63,334.27,334.86,7609.0,307.1563,307.5136,306.2676,306.8081,7609.0
2020-04-09 09:50:00,334.99,335.63,334.32,335.02,13528.0,306.9272,307.5136,306.3134,306.9547,13528.0
2020-04-09 09:55:00,335.03,336.89,334.81,336.26,3950.0,306.9639,308.6681,306.7623,308.0908,3950.0
2020-04-09 10:00:00,336.54,336.54,334.45,334.85,4044.0,308.3474,308.3474,306.4325,306.799,4044.0
2020-04-09 10:05:00,334.39,334.96,333.56,333.56,5109.0,306.3775,306.8998,305.617,305.617,5109.0
2020-04-09 10:10:00,334.03,335.15,333.84,334.97,5758.0,306.0477,307.0738,305.8736,306.9089,5758.0
2020-04-09 10:15:00,334.82,334.83,334.4,334.43,1300.0,306.7715,306.7806,306.3867,306.4142,1300.0
2020-04-09 10:20:00,334.71,335.47,334.05,335.46,4015.0,306.6707,307.367,306.066,307.3579,4015.0
2020-04-09 10:25:00,335.43,336.94,335.42,335.9,8558.0,307.3304,308.7139,307.3212,307.761,8558.0
2020-04-09 10:30:00,335.63,336.88,334.42,336.72,4046.0,307.5136,308.6589,306.405,308.5123,4046.0
2020-04-09 10:35:00,336.93,337.91,336.2,337.6,2706.0,308.7047,309.6026,308.0359,309.3186,2706.0
2020-04-09 10:40:00,337.49,337.49,335.87,336.64,5806.0,309.2178,309.2178,307.7335,308.439,5806.0
2020-04-09 10:45:00,336.49,337.15,335.46,336.54,12513.0,308.3016,308.9063,307.3579,308.3474,12513.0
2020-04-09 10:50:00,336.33,337.73,336.09,337.73,1600.0,308.155,309.4377,307.9351,309.4377,1600.0
2020-04-09 10:55:00,337.73,339.13,337.73,338.91,1880.0,309.4377,310.7204,309.4377,310.5189,1880.0
2020-04-09 11:00:00,338.94,338.94,337.47,337.75,2000.0,310.5463,310.5463,309.1995,309.456,2000.0
2020-04-09 11:05:00,337.63,338.24,336.99,338.05,33344.0,309.3461,309.905,308.7597,309.7309,33344.0
2020-04-09 11:10:00,338.18,338.75,337.98,338.4,987.0,309.85,310.3723,309.6668,310.0516,987.0
2020-04-09 11:15:00,338.24,338.46,337.82,337.82,1394.0,309.905,310.1065,309.5202,309.5202,1394.0
2020-04-09 11:20:00,337.9,338.22,337.7,337.71,3752.0,309.5935,309.8867,309.4102,309.4194,3752.0
2020-04-09 11:25:00,337.71,338.22,337.24,337.94,5601.0,309.4194,309.8867,308.9888,309.6301,5601.0
2020-04-09 11:30:00,337.7,337.7,337.54,337.55,700.0,309.4102,309.4102,309.2636,309.2728,700.0
2020-04-09 11:35:00,337.7,337.8,337.22,337.74,9300.0,309.4102,309.5018,308.9704,309.4469,9300.0
2020-04-09 11:40:00,337.74,337.85,337.15,337.78,4613.0,309.4469,309.5477,308.9063,309.4835,4613.0
2020-04-09 11:45:00,337.77,338.1,337.43,337.72,7779.0,309.4744,309.7767,309.1628,309.4285,7779.0
2020-04-09 11:50:00,337.9,337.9,337.23,337.7,2581.0,309.5935,309.5935,308.9796,309.4102,2581.0
2020-04-09 11:55:00,337.43,337.77,337.02,337.77,2241.0,309.1628,309.4744,308.7872,309.4744,2241.0
2020-04-09 12:00:00,337.5,337.74,337.06,337.74,1100.0,309.227,309.4469,308.8238,309.4469,1100.0
2020-04-09 12:05:00,337.53,337.94,337.43,337.94,3912.0,309.2545,309.6301,309.1628,309.6301,3912.0
2020-04-09 12:10:00,337.84,338.23,337.05,337.65,78228.0,309.5385,309.8958,308.8147,309.3644,78228.0
2020-04-09 12:15:00,337.7,338.25,337.59,338.25,2800.0,309.4102,309.9141,309.3094,309.9141,2800.0
2020-04-09 12:20:00,338.5,338.84,338.35,338.55,3408.0,310.1432,310.4547,310.0058,310.189,3408.0
2020-04-09 12:25:00,338.78,338.78,338.04,338.15,2550.0,310.3997,310.3997,309.7217,309.8225,2550.0
2020-04-09 12:30:00,338.29,338.65,338.29,338.42,2822.0,309.9508,310.2806,309.9508,310.0699,2822.0
2020-04-09 12:35:00,338.31,338.44,337.79,337.93,5751.0,309.9691,310.0882,309.4927,309.6209,5751.0
2020-04-09 12:40:00,338.0,338.08,337.59,337.59,1700.0,309.6851,309.7584,309.3094,309.3094,1700.0
2020-04-09 12:45:00,337.31,338.22,337.13,337.57,3218.0,309.0529,309.8867,308.888,309.2911,3218.0
2020-04-09 12:50:00,337.52,338.34,337.11,337.35,4076.0,309.2453,309.9966,308.8696,309.0895,4076.0
2020-04-09 12:55:00,337.46,338.14,337.46,337.79,6058.0,309.1903,309.8134,309.1903,309.4927,6058.0
2020-04-09 13:00:00,337.6,338.27,337.59,337.9,5303.0,309.3186,309.9325,309.3094,309.5935,5303.0
2020-04-09 13:05:00,337.96,338.13,337.9,338.0,3410.0,309.6484,309.8042,309.5935,309.6851,3410.0
2020-04-09 13:10:00,338.11,338.21,337.25,338.2,6122.0,309.7859,309.8775,308.9979,309.8683,6122.0
2020-04-09 13:15:00,338.11,338.11,337.34,338.01,6663.0,309.7859,309.7859,309.0804,309.6942,6663.0
2020-04-09 13:20:00,338.01,338.02,337.66,338.0,2767.0,309.6942,309.7034,309.3736,309.6851,2767.0
2020-04-09 13:25:00,338.0,338.23,337.57,338.0,6293.0,309.6851,309.8958,309.2911,309.6851,6293.0
2020-04-09 13:30:00,338.0,338.17,337.37,338.0,9462.0,309.6851,309.8408,309.1079,309.6851,9462.0
2020-04-09 13:35:00,338.04,338.16,337.2,337.28,8332.0,309.7217,309.8317,308.9521,309.0254,8332.0
2020-04-09 13:40:00,337.62,338.08,337.36,337.62,4552.0,309.3369,309.7584,309.0987,309.3369,4552.0
2020-04-09 13:45:00,337.66,337.88,337.09,337.09,1500.0,309.3736,309.5751,308.8513,308.8513,1500.0
2020-04-09 13:50:00,337.13,338.13,336.91,338.05,3866.0,308.888,309.8042,308.6864,309.7309,3866.0
2020-04-09 13:55:00,337.81,338.07,337.64,337.89,10654.0,309.511,309.7492,309.3552,309.5843,10654.0
2020-04-09 14:00:00,337.99,338.13,337.4,337.5,15786.0,309.6759,309.8042,309.1353,309.227,15786.0
2020-04-09 14:05:00,337.3,337.8,336.28,336.59,6204.0,309.0437,309.5018,308.1092,308.3932,6204.0
2020-04-09 14:10:00,336.91,337.98,336.91,337.38,3510.0,308.6864,309.6668,308.6864,309.117,3510.0
2020-04-09 14:15:00,337.21,337.56,336.49,336.77,3452.0,308.9613,309.2819,308.3016,308.5581,3452.0
2020-04-09 14:20:00,336.91,337.3,336.38,337.07,4241.0,308.6864,309.0437,308.2008,308.833,4241.0
2020-04-09 14:25:00,337.21,337.46,335.86,336.04,2500.0,308.9613,309.1903,307.7244,307.8893,2500.0
2020-04-09 14:30:00,336.5,336.81,335.95,336.05,8849.0,308.3107,308.5948,307.8068,307.8984,8849.0
2020-04-09 14:35:00,335.84,336.56,335.83,336.5,3200.0,307.706,308.3657,307.6969,308.3107,3200.0
2020-04-09 14:40:00,336.5,336.65,335.77,336.5,12060.0,308.3107,308.4482,307.6419,308.3107,12060.0
2020-04-09 14:45:00,336.5,336.63,335.75,335.9,9100.0,308.3107,308.4299,307.6236,307.761,9100.0
2020-04-09 14:50:00,335.68,336.07,335.09,335.27,4641.0,307.5594,307.9168,307.0189,307.1838,4641.0
2020-04-09 14:55:00,335.38,336.67,335.05,336.35,10922.0,307.2846,308.4665,306.9822,308.1733,10922.0
2020-04-09 15:00:00,336.49,336.58,336.05,336.35,16561.0,308.3016,308.384,307.8984,308.1733,16561.0
2020-04-09 15:05:00,336.39,336.55,334.71,334.72,16102.0,308.21,308.3566,306.6707,306.6799,16102.0
2020-04-09 15:10:00,334.86,335.12,334.5,334.83,14265.0,306.8081,307.0463,306.4783,306.7806,14265.0
2020-04-09 15:15:00,334.99,335.11,334.55,334.92,20497.0,306.9272,307.0372,306.5241,306.8631,20497.0
2020-04-09 15:20:00,335.0,335.08,334.65,334.95,12867.0,306.9364,307.0097,306.6157,306.8906,12867.0
2020-04-09 15:25:00,334.97,335.18,334.37,334.93,28114.0,306.9089,307.1013,306.3592,306.8723,28114.0
2020-04-09 15:30:00,334.93,335.13,334.58,334.93,30220.0,306.8723,307.0555,306.5516,306.8723,30220.0
2020-04-09 15:35:00,334.97,335.05,334.47,335.0,29276.0,306.9089,306.9822,306.4508,306.9364,29276.0
2020-04-09 15:40:00,335.0,335.31,334.68,335.07,31935.0,306.9364,307.2204,306.6432,307.0005,31935.0
2020-04-09 15:45:00,335.0,336.32,334.85,335.61,42981.0,306.9364,308.1458,306.799,307.4953,42981.0
2020-04-09 15:50:00,336.12,336.21,335.26,336.17,21848.0,307.9626,308.045,307.1746,308.0084,21848.0
2020-04-09 15:55:00,336.25,337.48,336.05,336.12,41906.0,308.0817,309.2086,307.8984,307.9626,41906.0
2020-04-13 09:30:00,336.71,337.98,336.02,336.05,14353.0,308.5032,309.6668,307.871,307.8984,14353.0
2020-04-13 09:35:00,336.62,338.74,336.06,338.74,4414.0,308.4207,310.3631,307.9076,310.3631,4414.0
2020-04-13 09:40:00,338.88,338.88,337.14,338.4,3959.0,310.4914,310.4914,308.8971,310.0516,3959.0
2020-04-13 09:45:00,337.99,338.85,337.66,338.61,8096.0,309.6759,310.4639,309.3736,310.244,8096.0
2020-04-13 09:50:00,338.31,340.29,338.16,339.93,7423.0,309.9691,311.7832,309.8317,311.4534,7423.0
2020-04-13 09:55:00,340.47,341.54,338.82,339.18,4255.0,311.9482,312.9285,310.4364,310.7662,4255.0
2020-04-13 10:00:00,339.5,340.3,339.14,339.54,4138.0,311.0594,311.7924,310.7296,311.0961,4138.0
2020-04-13 10:05:00,339.55,340.2,338.04,338.3,6944.0,311.1052,311.7008,309.7217,309.96,6944.0
2020-04-13 10:10:00,338.53,338.78,337.27,337.63,3752.0,310.1707,310.3997,309.0162,309.3461,3752.0
2020-04-13 10:15:00,337.45,337.45,336.05,336.62,3935.0,309.1812,309.1812,307.8984,308.4207,3935.0
2020-04-13 10:20:00,336.63,337.04,335.42,335.91,5822.0,308.4299,308.8055,307.3212,307.7702,5822.0
2020-04-13 10:25:00,335.54,337.44,335.54,336.96,3022.0,307.4312,309.172,307.4312,308.7322,3022.0
2020-04-13 10:30:00,336.84,337.66,336.8,337.39,3168.0,308.6223,309.3736,308.5856,309.1262,3168.0
2020-04-13 10:35:00,337.2,337.2,336.0,336.19,2618.0,308.9521,308.9521,307.8526,308.0267,2618.0
2020-04-13 10:40:00,335.88,336.2,335.3,335.44,2742.0,307.7427,308.0359,307.2113,307.3395,2742.0
2020-04-13 10:45:00,335.54,335.93,335.0,335.13,3200.0,307.4312,307.7885,306.9364,307.0555,3200.0
2020-04-13 10:50:00,335.11,335.72,334.44,334.56,2847.0,307.0372,307.5961,306.4233,306.5333,2847.0
2020-04-13 10:55:00,335.08,336.12,335.08,336.12,2036.0,307.0097,307.9626,307.0097,307.9626,2036.0
2020-04-13 11:00:00,336.07,336.09,335.18,335.58,3425.0,307.9168,307.9351,307.1013,307.4678,3425.0
2020-04-13 11:05:00,335.14,335.32,334.81,334.89,1820.0,307.0647,307.2296,306.7623,306.8356,1820.0
2020-04-13 11:10:00,335.25,337.71,335.16,337.71,9868.0,307.1655,309.4194,307.083,309.4194,9868.0
2020-04-13 11:15:00,337.35,337.53,336.74,337.19,5884.0,309.0895,309.2545,308.5306,308.9429,5884.0
2020-04-13 11:20:00,337.18,337.56,336.87,337.4,4764.0,308.9338,309.2819,308.6497,309.1353,4764.0
2020-04-13 11:25:00,337.21,337.45,337.06,337.3,1300.0,308.9613,309.1812,308.8238,309.0437,1300.0
2020-04-13 11:30:00,337.26,337.26,336.36,336.6,6212.0,309.0071,309.0071,308.1825,308.4024,6212.0
2020-04-13 11:35:00,336.57,336.73,336.41,336.41,1900.0,308.3749,308.5215,308.2283,308.2283,1900.0
2020-04-13 11:40:00,336.43,336.45,335.88,335.88,1937.0,308.2466,308.2649,307.7427,307.7427,1937.0
2020-04-13 11:45:00,335.89,336.9,335.89,336.86,2900.0,307.7518,308.6772,307.7518,308.6406,2900.0
2020-04-13 11:50:00,337.05,337.39,336.65,337.25,3670.0,308.8147,309.1262,308.4482,308.9979,3670.0
2020-04-13 11:55:00,336.98,337.2,336.01,336.01,3402.0,308.7505,308.9521,307.8618,307.8618,3402.0
2020-04-13 12:00:00,336.57,337.6,336.45,337.05,2055.0,308.3749,309.3186,308.2649,308.8147,2055.0
2020-04-13 12:05:00,337.23,337.47,337.01,337.32,2408.0,308.9796,309.1995,308.778,309.062,2408.0
2020-04-13 12:10:00,337.14,338.31,337.13,338.05,2601.0,308.8971,309.9691,308.888,309.7309,2601.0
2020-04-13 12:15:00,337.94,339.1,337.78,338.71,4406.0,309.6301,310.6929,309.4835,310.3356,4406.0
2020-04-13 12:20:00,338.63,338.85,337.75,338.17,3020.0,310.2623,310.4639,309.456,309.8408,3020.0
2020-04-13 12:25:00,338.71,338.71,337.67,338.38,6582.0,310.3356,310.3356,309.3827,310.0333,6582.0
2020-04-13 12:30:00,337.96,337.96,337.23,337.23,1100.0,309.6484,309.6484,308.9796,308.9796,1100.0
2020-04-13 12:35:00,337.03,337.4,336.79,337.07,3300.0,308.7963,309.1353,308.5764,308.833,3300.0
2020-04-13 12:40:00,337.12,337.59,337.01,337.59,4284.0,308.8788,309.3094,308.778,309.3094,4284.0
2020-04-13 12:45:00,338.03,338.24,337.78,338.24,900.0,309.7126,309.905,309.4835,309.905,900.0
2020-04-13 12:50:00,337.95,337.95,336.77,336.99,3266.0,309.6393,309.6393,308.5581,308.7597,3266.0
2020-04-13 12:55:00,337.03,337.16,336.67,336.88,1900.0,308.7963,308.9155,308.4665,308.6589,1900.0
2020-04-13 13:00:00,336.93,337.09,336.52,336.57,4704.0,308.7047,308.8513,308.3291,308.3749,4704.0
2020-04-13 13:05:00,336.7,336.7,335.83,335.96,4739.0,308.494,308.494,307.6969,307.816,4739.0
2020-04-13 13:10:00,336.22,336.22,335.25,335.73,2412.0,308.0542,308.0542,307.1655,307.6052,2412.0
2020-04-13 13:15:00,335.8,335.8,335.06,335.06,2048.0,307.6694,307.6694,306.9914,306.9914,2048.0
2020-04-13 13:20:00,335.02,335.25,334.84,334.84,2155.0,306.9547,307.1655,306.7898,306.7898,2155.0
2020-04-13 13:25:00,335.02,335.02,334.19,334.32,5015.0,306.9547,306.9547,306.1943,306.3134,5015.0
2020-04-13 13:30:00,334.2,334.64,334.14,334.64,4769.0,306.2034,306.6066,306.1484,306.6066,4769.0
2020-04-13 13:35:00,334.5,336.15,334.4,335.95,3800.0,306.4783,307.9901,306.3867,307.8068,3800.0
2020-04-13 13:40:00,336.25,336.96,336.25,336.93,1796.0,308.0817,308.7322,308.0817,308.7047,1796.0
2020-04-13 13:45:00,337.09,337.55,337.06,337.37,3596.0,308.8513,309.2728,308.8238,309.1079,3596.0
2020-04-13 13:50:00,337.29,338.36,337.29,337.88,4080.0,309.0346,310.0149,309.0346,309.5751,4080.0
2020-04-13 13:55:00,338.01,338.09,337.39,337.5,1900.0,309.6942,309.7675,309.1262,309.227,1900.0
2020-04-13 14:00:00,337.49,337.75,336.94,337.47,3501.0,309.2178,309.456,308.7139,309.1995,3501.0
2020-04-13 14:05:00,337.45,338.36,337.45,337.81,2100.0,309.1812,310.0149,309.1812,309.511,2100.0
2020-04-13 14:10:00,337.82,338.02,336.91,337.09,3800.0,309.5202,309.7034,308.6864,308.8513,3800.0
2020-04-13 14:15:00,337.07,338.06,337.07,337.86,5120.0,308.833,309.7401,308.833,309.5568,5120.0
2020-04-13 14:20:00,338.04,338.06,337.24,337.88,2300.0,309.7217,309.7401,308.9888,309.5751,2300.0
2020-04-13 14:25:00,337.76,337.96,337.2,337.96,3633.0,309.4652,309.6484,308.9521,309.6484,3633.0
2020-04-13 14:30:00,338.13,338.37,337.83,337.91,1960.0,309.8042,310.0241,309.5293,309.6026,1960.0
2020-04-13 14:35:00,337.8,338.07,337.1,337.46,1726.0,309.5018,309.7492,308.8605,309.1903,1726.0
2020-04-13 14:40:00,337.51,337.94,337.2,337.94,3232.0,309.2361,309.6301,308.9521,309.6301,3232.0
2020-04-13 14:45:00,337.86,338.35,337.52,337.67,4913.0,309.5568,310.0058,309.2453,309.3827,4913.0
2020-04-13 14:50:00,337.69,337.91,337.46,337.84,2539.0,309.4011,309.6026,309.1903,309.5385,2539.0
2020-04-13 14:55:00,337.64,338.06,337.23,337.63,2325.0,309.3552,309.7401,308.9796,309.3461,2325.0
2020-04-13 15:00:00,337.65,337.8,336.64,336.87,5365.0,309.3644,309.5018,308.439,308.6497,5365.0
2020-04-13 15:05:00,336.82,337.23,336.31,336.43,2993.0,308.6039,308.9796,308.1367,308.2466,2993.0
2020-04-13 15:10:00,336.42,336.92,336.28,336.56,3303.0,308.2374,308.6956,308.1092,308.3657,3303.0
2020-04-13 15:15:00,336.54,337.95,336.18,337.95,4809.0,308.3474,309.6393,308.0175,309.6393,4809.0
2020-04-13 15:20:00,338.0,338.75,337.87,338.75,3123.0,309.6851,310.3723,309.566,310.3723,3123.0
2020-04-13 15:25:00,338.44,339.22,338.16,339.06,4521.0,310.0882,310.8029,309.8317,310.6563,4521.0
2020-04-13 15:30:00,338.89,340.35,338.81,339.58,7530.0,310.5005,311.8382,310.4272,311.1327,7530.0
2020-04-13 15:35:00,339.55,340.05,339.03,339.4,3749.0,311.1052,311.5634,310.6288,310.9678,3749.0
2020-04-13 15:40:00,339.64,339.95,338.92,339.81,6766.0,311.1877,311.4717,310.528,311.3435,6766.0
2020-04-13 15:45:00,339.87,339.87,339.23,339.77,12108.0,311.3984,311.3984,310.812,311.3068,12108.0
2020-04-13 15:50:00,339.53,339.53,337.55,339.03,14725.0,311.0869,311.0869,309.2728,310.6288,14725.0
2020-04-13 15:55:00,338.81,340.25,338.19,339.14,26226.0,310.4272,311.7466,309.8592,310.7296,26226.0
2020-04-14 09:30:00,344.71,345.17,342.22,344.69,14259.0,315.833,316.2544,313.5516,315.8147,14259.0
2020-04-14 09:35:00,345.35,346.94,343.09,343.43,8291.0,316.4194,317.8762,314.3487,314.6602,8291.0
2020-04-14 09:40:00,343.13,344.11,342.0,342.96,4643.0,314.3853,315.2832,313.35,314.2296,4643.0
2020-04-14 09:45:00,343.21,344.27,342.77,343.73,3406.0,314.4586,315.4298,314.0555,314.9351,3406.0
2020-04-14 09:50:00,343.72,343.72,342.5,342.5,3415.0,314.9259,314.9259,313.8081,313.8081,3415.0
2020-04-14 09:55:00,343.36,344.59,343.29,344.31,3015.0,314.5961,315.723,314.5319,315.4665,3015.0
2020-04-14 10:00:00,343.85,343.85,342.66,342.73,2350.0,315.045,315.045,313.9547,314.0188,2350.0
2020-04-14 10:05:00,343.27,343.55,342.99,343.45,2813.0,314.5136,314.7702,314.2571,314.6785,2813.0
2020-04-14 10:10:00,343.52,344.41,343.48,343.64,4027.0,314.7427,315.5581,314.706,314.8526,4027.0
2020-04-14 10:15:00,343.93,345.46,343.93,345.46,2500.0,315.1183,316.5201,315.1183,316.5201,2500.0
2020-04-14 10:20:00,345.29,345.92,345.2,345.58,3490.0,316.3644,316.9416,316.2819,316.6301,3490.0
2020-04-14 10:25:00,345.37,345.59,344.39,345.15,2050.0,316.4377,316.6393,315.5398,316.2361,2050.0
2020-04-14 10:30:00,345.45,346.02,345.07,345.59,1919.0,316.511,317.0332,316.1628,316.6393,1919.0
2020-04-14 10:35:00,345.04,346.98,344.57,346.19,3905.0,316.1353,317.9128,315.7047,317.189,3905.0
2020-04-14 10:40:00,346.59,347.41,346.04,347.2,3187.0,317.5555,318.3068,317.0516,318.1144,3187.0
2020-04-14 10:45:00,346.95,347.91,346.52,346.58,8212.0,317.8853,318.7649,317.4913,317.5463,8212.0
2020-04-14 10:50:00,347.23,347.53,346.21,346.32,4188.0,318.1419,318.4167,317.2073,317.3081,4188.0
2020-04-14 10:55:00,345.93,346.76,345.51,346.56,4547.0,316.9508,317.7112,316.566,317.528,4547.0
2020-04-14 11:00:00,346.61,348.45,346.58,346.67,5426.0,317.5738,319.2597,317.5463,317.6288,5426.0
2020-04-14 11:05:00,346.22,347.03,345.66,347.0,6119.0,317.2165,317.9586,316.7034,317.9311,6119.0
2020-04-14 11:10:00,347.39,347.4,346.16,346.79,2710.0,318.2885,318.2976,317.1615,317.7387,2710.0
2020-04-14 11:15:00,346.68,346.9,346.05,346.31,7573.0,317.6379,317.8395,317.0607,317.2989,7573.0
2020-04-14 11:20:00,346.75,347.99,346.52,347.72,4858.0,317.7021,318.8382,317.4913,318.5908,4858.0
2020-04-14 11:25:00,348.45,348.84,347.23,347.23,5437.0,319.2597,319.617,318.1419,318.1419,5437.0
2020-04-14 11:30:00,347.67,348.5,347.61,348.01,3085.0,318.545,319.3055,318.49,318.8565,3085.0
2020-04-14 11:35:00,348.19,348.56,347.78,347.78,2313.0,319.0214,319.3605,318.6458,318.6458,2313.0
2020-04-14 11:40:00,347.53,348.04,347.52,347.64,1500.0,318.4167,318.884,318.4076,318.5175,1500.0
2020-04-14 11:45:00,347.4,347.54,347.01,347.13,2006.0,318.2976,318.4259,317.9403,318.0502,2006.0
2020-04-14 11:50:00,347.25,348.23,347.25,347.82,2683.0,318.1602,319.0581,318.1602,318.6824,2683.0
2020-04-14 11:55:00,348.18,348.18,346.52,346.94,3485.0,319.0123,319.0123,317.4913,317.8762,3485.0
2020-04-14 12:00:00,347.5,348.45,347.5,348.07,1422.0,318.3893,319.2597,318.3893,318.9115,1422.0
2020-04-14 12:05:00,348.17,348.48,347.82,348.22,1900.0,319.0031,319.2872,318.6824,319.0489,1900.0
2020-04-14 12:10:00,348.54,348.54,347.32,347.75,2843.0,319.3421,319.3421,318.2243,318.6183,2843.0
2020-04-14 12:15:00,347.35,349.27,347.35,348.68,4734.0,318.2518,320.011,318.2518,319.4704,4734.0
2020-04-14 12:20:00,349.13,349.94,348.46,349.67,1600.0,319.8827,320.6248,319.2688,320.3775,1600.0
2020-04-14 12:25:00,349.65,349.65,349.03,349.37,1100.0,320.3591,320.3591,319.7911,320.1026,1100.0
2020-04-14 12:30:00,349.67,349.67,348.33,348.41,5596.0,320.3775,320.3775,319.1497,319.223,5596.0
2020-04-14 12:35:00,348.66,348.97,348.33,348.37,2552.0,319.4521,319.7361,319.1497,319.1864,2552.0
2020-04-14 12:40:00,347.98,348.7,347.98,348.43,1918.0,318.829,319.4887,318.829,319.2413,1918.0
2020-04-14 12:45:00,348.47,348.84,348.11,348.36,2600.0,319.278,319.617,318.9482,319.1772,2600.0
2020-04-14 12:50:00,348.26,348.83,348.12,348.82,600.0,319.0856,319.6078,318.9573,319.5987,600.0
2020-04-14 12:55:00,348.48,349.19,348.36,348.36,3780.0,319.2872,319.9377,319.1772,319.1772,3780.0
2020-04-14 13:00:00,348.21,348.21,346.99,347.21,3700.0,319.0398,319.0398,317.922,318.1235,3700.0
2020-04-14 13:05:00,347.16,347.25,346.74,347.05,2700.0,318.0777,318.1602,317.6929,317.9769,2700.0
2020-04-14 13:10:00,346.84,347.17,346.61,347.17,1239.0,317.7845,318.0869,317.5738,318.0869,1239.0
2020-04-14 13:15:00,347.01,347.3,346.79,347.09,2498.0,317.9403,318.206,317.7387,318.0136,2498.0
2020-04-14 13:20:00,346.88,347.62,346.72,347.62,2992.0,317.8212,318.4992,317.6746,318.4992,2992.0
2020-04-14 13:25:00,347.52,347.91,347.51,347.59,3241.0,318.4076,318.7649,318.3984,318.4717,3241.0
2020-04-14 13:30:00,347.68,348.9,347.68,348.9,2900.0,318.5542,319.672,318.5542,319.672,2900.0
2020-04-14 13:35:00,348.68,349.44,348.11,349.17,2676.0,319.4704,320.1667,318.9482,319.9194,2676.0
2020-04-14 13:40:00,349.06,350.0,349.06,349.78,6103.0,319.8186,320.6798,319.8186,320.4783,6103.0
2020-04-14 13:45:00,349.63,350.54,349.38,350.54,3248.0,320.3408,321.1746,320.1118,321.1746,3248.0
2020-04-14 13:50:00,350.74,351.71,350.6,351.42,2999.0,321.3578,322.2466,321.2296,321.9809,2999.0
2020-04-14 13:55:00,351.51,351.87,351.32,351.87,2386.0,322.0633,322.3932,321.8892,322.3932,2386.0
2020-04-14 14:00:00,351.67,351.67,350.96,350.96,1608.0,322.2099,322.2099,321.5594,321.5594,1608.0
2020-04-14 14:05:00,350.69,351.01,350.35,350.36,3165.0,321.312,321.6052,321.0005,321.0097,3165.0
2020-04-14 14:10:00,350.73,351.26,350.68,351.13,3266.0,321.3487,321.8343,321.3029,321.7152,3266.0
2020-04-14 14:15:00,351.26,351.69,351.05,351.56,3224.0,321.8343,322.2282,321.6419,322.1091,3224.0
2020-04-14 14:20:00,351.63,352.0,351.31,351.69,2359.0,322.1733,322.5123,321.8801,322.2282,2359.0
2020-04-14 14:25:00,351.81,351.82,350.69,350.69,1965.0,322.3382,322.3474,321.312,321.312,1965.0
2020-04-14 14:30:00,350.92,351.2,350.47,351.2,1200.0,321.5228,321.7793,321.1104,321.7793,1200.0
2020-04-14 14:35:00,351.15,351.5,351.05,351.07,1113.0,321.7335,322.0542,321.6419,321.6602,1113.0
2020-04-14 14:40:00,351.32,351.55,351.27,351.45,2830.0,321.8892,322.1,321.8434,322.0084,2830.0
2020-04-14 14:45:00,351.51,351.51,350.48,350.53,4420.0,322.0633,322.0633,321.1196,321.1654,4420.0
2020-04-14 14:50:00,350.69,351.14,350.44,350.56,4519.0,321.312,321.7243,321.083,321.1929,4519.0
2020-04-14 14:55:00,350.89,351.25,350.78,351.0,5850.0,321.4953,321.8251,321.3945,321.596,5850.0
2020-04-14 15:00:00,350.68,350.8,349.48,349.59,4595.0,321.3029,321.4128,320.2034,320.3042,4595.0
2020-04-14 15:05:00,349.4,349.8,349.17,349.44,3301.0,320.1301,320.4966,319.9194,320.1667,3301.0
2020-04-14 15:10:00,349.22,349.84,348.88,349.84,4540.0,319.9652,320.5332,319.6536,320.5332,4540.0
2020-04-14 15:15:00,349.59,350.0,348.98,349.56,2304.0,320.3042,320.6798,319.7453,320.2767,2304.0
2020-04-14 15:20:00,349.52,349.84,349.06,349.65,3984.0,320.24,320.5332,319.8186,320.3591,3984.0
2020-04-14 15:25:00,349.63,350.14,349.48,349.94,4868.0,320.3408,320.8081,320.2034,320.6248,4868.0
2020-04-14 15:30:00,349.83,351.07,349.65,349.94,13204.0,320.5241,321.6602,320.3591,320.6248,13204.0
2020-04-14 15:35:00,349.97,349.97,348.37,348.81,8299.0,320.6523,320.6523,319.1864,319.5895,8299.0
2020-04-14 15:40:00,348.81,349.83,348.8,349.49,9719.0,319.5895,320.5241,319.5803,320.2125,9719.0
2020-04-14 15:45:00,349.6,349.91,349.17,349.49,9963.0,320.3133,320.5974,319.9194,320.2125,9963.0
2020-04-14 15:50:00,349.68,350.23,348.86,349.47,17220.0,320.3866,320.8906,319.6353,320.1942,17220.0
2020-04-14 15:55:00,349.47,349.58,348.8,348.98,23929.0,320.1942,320.295,319.5803,319.7453,23929.0
2020-04-15 09:30:00,346.02,346.11,343.04,344.54,17274.0,317.0332,317.1157,314.3029,315.6772,17274.0
2020-04-15 09:35:00,344.0,345.96,343.98,345.51,5106.0,315.1825,316.9783,315.1641,316.566,5106.0
2020-04-15 09:40:00,344.38,344.41,341.77,341.9,5371.0,315.5306,315.5581,313.1393,313.2584,5371.0
2020-04-15 09:45:00,342.16,344.2,341.57,344.2,3623.0,313.4966,315.3657,312.956,315.3657,3623.0
2020-04-15 09:50:00,343.5,344.92,343.5,344.3,5470.0,314.7243,316.0254,314.7243,315.4573,5470.0
2020-04-15 09:55:00,344.19,345.6,344.19,345.51,3167.0,315.3565,316.6484,315.3565,316.566,3167.0
2020-04-15 10:00:00,345.41,345.83,342.58,342.79,8901.0,316.4743,316.8592,313.8814,314.0738,8901.0
2020-04-15 10:05:00,342.53,343.41,342.15,343.41,3801.0,313.8356,314.6419,313.4874,314.6419,3801.0
2020-04-15 10:10:00,343.41,343.89,341.31,341.4,6265.0,314.6419,315.0817,312.7178,312.8003,6265.0
2020-04-15 10:15:00,341.4,341.49,338.9,339.15,4006.0,312.8003,312.8827,310.5097,310.7387,4006.0
2020-04-15 10:20:00,338.74,339.3,338.7,338.72,3801.0,310.3631,310.8762,310.3264,310.3448,3801.0
2020-04-15 10:25:00,338.66,338.7,336.51,337.21,8815.0,310.2898,310.3264,308.3199,308.9613,8815.0
2020-04-15 10:30:00,337.61,338.38,337.3,337.83,3997.0,309.3278,310.0333,309.0437,309.5293,3997.0
2020-04-15 10:35:00,338.06,338.82,337.75,338.18,4407.0,309.7401,310.4364,309.456,309.85,4407.0
2020-04-15 10:40:00,338.12,341.53,338.05,341.16,6949.0,309.795,312.9194,309.7309,312.5804,6949.0
2020-04-15 10:45:00,341.17,341.95,340.39,340.71,3245.0,312.5895,313.3042,311.8749,312.1681,3245.0
2020-04-15 10:50:00,340.92,341.91,340.84,341.38,5241.0,312.3605,313.2675,312.2872,312.7819,5241.0
2020-04-15 10:55:00,341.44,342.48,341.25,341.53,2829.0,312.8369,313.7898,312.6628,312.9194,2829.0
2020-04-15 11:00:00,341.61,341.93,341.24,341.93,4061.0,312.9927,313.2859,312.6537,313.2859,4061.0
2020-04-15 11:05:00,342.04,343.53,341.83,343.4,6668.0,313.3866,314.7518,313.1942,314.6327,6668.0
2020-04-15 11:10:00,343.85,344.02,342.62,343.02,4000.0,315.045,315.2008,313.9181,314.2845,4000.0
2020-04-15 11:15:00,342.76,342.9,342.01,342.18,3010.0,314.0463,314.1746,313.3592,313.5149,3010.0
2020-04-15 11:20:00,341.95,343.04,341.78,342.23,3814.0,313.3042,314.3029,313.1484,313.5607,3814.0
2020-04-15 11:25:00,342.13,344.0,342.13,344.0,5497.0,313.4691,315.1825,313.4691,315.1825,5497.0
2020-04-15 11:30:00,343.8,344.58,343.3,343.3,7030.0,314.9992,315.7139,314.5411,314.5411,7030.0
2020-04-15 11:35:00,343.26,343.48,342.55,342.55,1552.0,314.5044,314.706,313.8539,313.8539,1552.0
2020-04-15 11:40:00,342.68,342.83,341.81,342.09,2126.0,313.973,314.1105,313.1759,313.4325,2126.0
2020-04-15 11:45:00,341.92,342.08,341.51,341.51,2051.0,313.2767,313.4233,312.901,312.901,2051.0
2020-04-15 11:50:00,341.74,341.74,341.18,341.42,2500.0,313.1118,313.1118,312.5987,312.8186,2500.0
2020-04-15 11:55:00,341.55,342.64,341.54,342.51,4102.0,312.9377,313.9364,312.9285,313.8173,4102.0
2020-04-15 12:00:00,342.39,343.63,342.39,342.84,2850.0,313.7073,314.8434,313.7073,314.1196,2850.0
2020-04-15 12:05:00,342.63,342.63,341.67,341.67,2451.0,313.9272,313.9272,313.0476,313.0476,2451.0
2020-04-15 12:10:00,341.74,341.91,341.03,341.25,1707.0,313.1118,313.2675,312.4613,312.6628,1707.0
2020-04-15 12:15:00,341.6,342.04,341.43,341.73,2000.0,312.9835,313.3866,312.8277,313.1026,2000.0
2020-04-15 12:20:00,341.92,341.92,341.1,341.1,1789.0,313.2767,313.2767,312.5254,312.5254,1789.0
2020-04-15 12:25:00,341.47,341.8,341.0,341.63,5505.0,312.8644,313.1668,312.4338,313.011,5505.0
2020-04-15 12:30:00,341.63,341.63,340.85,341.43,4159.0,313.011,313.011,312.2963,312.8277,4159.0
2020-04-15 12:35:00,341.56,341.8,341.39,341.61,2200.0,312.9469,313.1668,312.7911,312.9927,2200.0
2020-04-15 12:40:00,341.56,342.79,341.54,342.75,2021.0,312.9469,314.0738,312.9285,314.0372,2021.0
2020-04-15 12:45:00,342.49,342.78,342.16,342.36,1978.0,313.7989,314.0647,313.4966,313.6798,1978.0
2020-04-15 12:50:00,342.62,343.39,342.62,343.25,1400.0,313.9181,314.6236,313.9181,314.4953,1400.0
2020-04-15 12:55:00,343.25,343.64,342.98,343.56,1404.0,314.4953,314.8526,314.2479,314.7793,1404.0
2020-04-15 13:00:00,343.56,344.18,343.52,344.18,2580.0,314.7793,315.3474,314.7427,315.3474,2580.0
2020-04-15 13:05:00,344.04,344.33,343.71,344.12,3545.0,315.2191,315.4848,314.9167,315.2924,3545.0
2020-04-15 13:10:00,344.46,344.51,344.07,344.39,2100.0,315.6039,315.6497,315.2466,315.5398,2100.0
2020-04-15 13:15:00,344.44,344.8,344.0,344.69,4475.0,315.5856,315.9154,315.1825,315.8147,4475.0
2020-04-15 13:20:00,344.51,344.51,343.92,343.96,1756.0,315.6497,315.6497,315.1092,315.1458,1756.0
2020-04-15 13:25:00,344.0,344.06,343.33,344.01,9572.0,315.1825,315.2374,314.5686,315.1916,9572.0
2020-04-15 13:30:00,344.05,344.08,343.71,343.75,3482.0,315.2283,315.2558,314.9167,314.9534,3482.0
2020-04-15 13:35:00,343.68,344.01,343.38,343.63,2200.0,314.8893,315.1916,314.6144,314.8434,2200.0
2020-04-15 13:40:00,343.61,344.1,343.53,343.69,1900.0,314.8251,315.2741,314.7518,314.8984,1900.0
2020-04-15 13:45:00,343.77,343.83,343.36,343.41,1873.0,314.9717,315.0267,314.5961,314.6419,1873.0
2020-04-15 13:50:00,343.68,343.7,343.0,343.0,2434.0,314.8893,314.9076,314.2662,314.2662,2434.0
2020-04-15 13:55:00,342.82,343.36,342.67,343.3,2410.0,314.1013,314.5961,313.9639,314.5411,2410.0
2020-04-15 14:00:00,343.66,344.48,343.62,344.04,6086.0,314.8709,315.6222,314.8343,315.2191,6086.0
2020-04-15 14:05:00,344.31,344.32,343.4,343.4,2034.0,315.4665,315.4756,314.6327,314.6327,2034.0
2020-04-15 14:10:00,343.32,344.45,343.12,344.43,3727.0,314.5594,315.5948,314.3762,315.5764,3727.0
2020-04-15 14:15:00,344.43,345.1,344.28,345.1,2700.0,315.5764,316.1903,315.439,316.1903,2700.0
2020-04-15 14:20:00,344.92,345.63,344.91,345.29,3518.0,316.0254,316.6759,316.0162,316.3644,3518.0
2020-04-15 14:25:00,345.12,345.73,344.71,345.5,4581.0,316.2086,316.7675,315.833,316.5568,4581.0
2020-04-15 14:30:00,345.39,345.59,344.73,345.29,3257.0,316.456,316.6393,315.8513,316.3644,3257.0
2020-04-15 14:35:00,345.71,346.04,345.49,346.04,2294.0,316.7492,317.0516,316.5476,317.0516,2294.0
2020-04-15 14:40:00,345.76,345.93,345.45,345.65,2612.0,316.795,316.9508,316.511,316.6942,2612.0
2020-04-15 14:45:00,345.48,345.65,344.35,344.44,4112.0,316.5385,316.6942,315.5031,315.5856,4112.0
2020-04-15 14:50:00,344.31,344.37,344.02,344.35,1845.0,315.4665,315.5215,315.2008,315.5031,1845.0
2020-04-15 14:55:00,343.93,344.17,343.76,344.04,2600.0,315.1183,315.3382,314.9626,315.2191,2600.0
2020-04-15 15:00:00,344.07,344.87,343.94,344.41,2545.0,315.2466,315.9796,315.1275,315.5581,2545.0
2020-04-15 15:05:00,343.68,343.77,343.19,343.2,4508.0,314.8893,314.9717,314.4403,314.4495,4508.0
2020-04-15 15:10:00,343.37,343.37,342.61,342.82,3142.0,314.6052,314.6052,313.9089,314.1013,3142.0
2020-04-15 15:15:00,343.02,343.17,342.58,342.72,9942.0,314.2845,314.422,313.8814,314.0097,9942.0
2020-04-15 15:20:00,342.81,343.39,342.42,343.38,5979.0,314.0921,314.6236,313.7348,314.6144,5979.0
2020-04-15 15:25:00,343.27,343.4,342.07,343.33,12538.0,314.5136,314.6327,313.4141,314.5686,12538.0
2020-04-15 15:30:00,343.06,343.59,342.61,343.09,8896.0,314.3212,314.8068,313.9089,314.3487,8896.0
2020-04-15 15:35:00,343.31,343.31,342.33,342.46,17210.0,314.5503,314.5503,313.6524,313.7715,17210.0
2020-04-15 15:40:00,342.46,342.98,342.03,342.72,14010.0,313.7715,314.2479,313.3775,314.0097,14010.0
2020-04-15 15:45:00,342.81,343.32,342.09,342.77,21611.0,314.0921,314.5594,313.4325,314.0555,21611.0
2020-04-15 15:50:00,342.62,343.51,341.76,343.37,21750.0,313.9181,314.7335,313.1301,314.6052,21750.0
2020-04-15 15:55:00,343.24,344.66,343.23,344.32,45080.0,314.4861,315.7872,314.477,315.4756,45080.0
2020-04-16 09:30:00,343.59,346.58,343.59,345.97,15313.0,314.8068,317.5463,314.8068,316.9874,15313.0
2020-04-16 09:35:00,346.4,346.86,344.79,345.0,26937.0,317.3814,317.8029,315.9063,316.0987,26937.0
2020-04-16 09:40:00,345.0,346.45,345.0,345.47,6197.0,316.0987,317.4272,316.0987,316.5293,6197.0
2020-04-16 09:45:00,345.3,345.89,344.33,345.11,5991.0,316.3735,316.9141,315.4848,316.1995,5991.0
2020-04-16 09:50:00,344.76,346.07,344.0,346.07,2595.0,315.8788,317.079,315.1825,317.079,2595.0
2020-04-16 09:55:00,345.04,346.07,343.43,343.43,6565.0,316.1353,317.079,314.6602,314.6602,6565.0
2020-04-16 10:00:00,343.98,344.22,343.35,343.8,2690.0,315.1641,315.384,314.5869,314.9992,2690.0
2020-04-16 10:05:00,343.34,344.24,342.99,343.0,6722.0,314.5777,315.4023,314.2571,314.2662,6722.0
2020-04-16 10:10:00,343.0,344.25,342.66,344.25,11603.0,314.2662,315.4115,313.9547,315.4115,11603.0
2020-04-16 10:15:00,344.34,344.74,343.91,344.05,5085.0,315.494,315.8605,315.1,315.2283,5085.0
2020-04-16 10:20:00,343.97,344.83,343.91,344.83,3347.0,315.155,315.9429,315.1,315.9429,3347.0
2020-04-16 10:25:00,344.6,345.99,344.37,345.71,6907.0,315.7322,317.0057,315.5215,316.7492,6907.0
2020-04-16 10:30:00,345.72,346.27,344.66,344.85,24593.0,316.7584,317.2623,315.7872,315.9612,24593.0
2020-04-16 10:35:00,344.63,346.0,344.63,345.38,5212.0,315.7597,317.0149,315.7597,316.4468,5212.0
2020-04-16 10:40:00,345.25,346.01,345.16,346.0,4343.0,316.3277,317.0241,316.2453,317.0149,4343.0
2020-04-16 10:45:00,345.76,346.01,345.11,345.69,6818.0,316.795,317.0241,316.1995,316.7309,6818.0
2020-04-16 10:50:00,345.5,345.5,344.34,344.34,4495.0,316.5568,316.5568,315.494,315.494,4495.0
2020-04-16 10:55:00,344.86,345.98,344.84,345.98,4533.0,315.9704,316.9966,315.9521,316.9966,4533.0
2020-04-16 11:00:00,345.92,346.09,345.61,346.02,5901.0,316.9416,317.0974,316.6576,317.0332,5901.0
2020-04-16 11:05:00,345.97,346.34,345.78,346.04,6728.0,316.9874,317.3264,316.8133,317.0516,6728.0
2020-04-16 11:10:00,346.11,347.3,346.11,347.14,25843.0,317.1157,318.206,317.1157,318.0594,25843.0
2020-04-16 11:15:00,347.16,347.34,346.84,347.01,12491.0,318.0777,318.2427,317.7845,317.9403,12491.0
2020-04-16 11:20:00,347.01,347.42,346.9,347.32,9023.0,317.9403,318.316,317.8395,318.2243,9023.0
2020-04-16 11:25:00,347.39,348.35,347.3,347.55,8502.0,318.2885,319.168,318.206,318.4351,8502.0
2020-04-16 11:30:00,347.35,347.44,346.67,346.84,2389.0,318.2518,318.3343,317.6288,317.7845,2389.0
2020-04-16 11:35:00,346.95,347.22,346.95,347.05,1308.0,317.8853,318.1327,317.8853,317.9769,1308.0
2020-04-16 11:40:00,347.05,347.24,346.55,346.6,3009.0,317.9769,318.151,317.5188,317.5646,3009.0
2020-04-16 11:45:00,346.42,346.52,345.88,346.29,2179.0,317.3997,317.4913,316.905,317.2806,2179.0
2020-04-16 11:50:00,345.98,346.59,345.68,346.59,5208.0,316.9966,317.5555,316.7217,317.5555,5208.0
2020-04-16 11:55:00,346.57,346.65,346.0,346.4,2767.0,317.5372,317.6105,317.0149,317.3814,2767.0
2020-04-16 12:00:00,346.35,346.66,345.91,346.5,5048.0,317.3356,317.6196,316.9324,317.473,5048.0
2020-04-16 12:05:00,346.22,346.27,345.37,345.37,2800.0,317.2165,317.2623,316.4377,316.4377,2800.0
2020-04-16 12:10:00,345.14,345.32,344.81,344.81,700.0,316.227,316.3919,315.9246,315.9246,700.0
2020-04-16 12:15:00,344.89,345.28,343.23,343.95,4141.0,315.9979,316.3552,314.477,315.1366,4141.0
2020-04-16 12:20:00,343.68,344.43,343.65,344.06,6411.0,314.8893,315.5764,314.8618,315.2374,6411.0
2020-04-16 12:25:00,344.25,344.48,343.92,343.93,1567.0,315.4115,315.6222,315.1092,315.1183,1567.0
2020-04-16 12:30:00,343.95,344.0,342.32,342.32,2920.0,315.1366,315.1825,313.6432,313.6432,2920.0
2020-04-16 12:35:00,342.44,342.91,342.42,342.8,2413.0,313.7531,314.1838,313.7348,314.083,2413.0
2020-04-16 12:40:00,342.81,343.31,342.62,343.12,4509.0,314.0921,314.5503,313.9181,314.3762,4509.0
2020-04-16 12:45:00,343.22,344.75,342.91,344.75,6192.0,314.4678,315.8696,314.1838,315.8696,6192.0
2020-04-16 12:50:00,344.49,345.35,344.37,345.3,8205.0,315.6314,316.4194,315.5215,316.3735,8205.0
2020-04-16 12:55:00,345.3,346.36,344.84,345.85,6433.0,316.3735,317.3448,315.9521,316.8775,6433.0
2020-04-16 13:00:00,345.95,345.95,344.93,344.94,5415.0,316.9691,316.9691,316.0345,316.0437,5415.0
2020-04-16 13:05:00,344.88,345.28,344.76,344.97,2661.0,315.9887,316.3552,315.8788,316.0712,2661.0
2020-04-16 13:10:00,344.89,345.71,344.89,345.29,4087.0,315.9979,316.7492,315.9979,316.3644,4087.0
2020-04-16 13:15:00,345.29,345.29,344.46,345.23,14676.0,316.3644,316.3644,315.6039,316.3094,14676.0
2020-04-16 13:20:00,345.23,345.81,344.79,345.8,6825.0,316.3094,316.8408,315.9063,316.8317,6825.0
2020-04-16 13:25:00,345.73,346.55,345.72,346.03,4026.0,316.7675,317.5188,316.7584,317.0424,4026.0
2020-04-16 13:30:00,346.13,346.28,345.78,346.09,4039.0,317.134,317.2715,316.8133,317.0974,4039.0
2020-04-16 13:35:00,346.0,346.16,345.32,345.69,6855.0,317.0149,317.1615,316.3919,316.7309,6855.0
2020-04-16 13:40:00,345.52,346.25,345.52,346.25,3200.0,316.5751,317.244,316.5751,317.244,3200.0
2020-04-16 13:45:00,345.99,346.02,345.18,345.36,2648.0,317.0057,317.0332,316.2636,316.4285,2648.0
2020-04-16 13:50:00,345.35,345.81,344.88,345.02,3642.0,316.4194,316.8408,315.9887,316.117,3642.0
2020-04-16 13:55:00,344.88,345.21,344.38,345.0,8199.0,315.9887,316.2911,315.5306,316.0987,8199.0
2020-04-16 14:00:00,345.02,345.17,344.4,345.17,2140.0,316.117,316.2544,315.5489,316.2544,2140.0
2020-04-16 14:05:00,344.89,345.94,344.89,345.83,3331.0,315.9979,316.9599,315.9979,316.8592,3331.0
2020-04-16 14:10:00,345.87,345.94,345.64,345.9,1300.0,316.8958,316.9599,316.6851,316.9233,1300.0
2020-04-16 14:15:00,345.94,346.16,345.28,345.76,4909.0,316.9599,317.1615,316.3552,316.795,4909.0
2020-04-16 14:20:00,345.4,345.45,344.77,345.38,1539.0,316.4652,316.511,315.8879,316.4468,1539.0
2020-04-16 14:25:00,345.0,345.52,344.85,345.36,6028.0,316.0987,316.5751,315.9612,316.4285,6028.0
2020-04-16 14:30:00,345.0,345.19,344.67,344.91,19012.0,316.0987,316.2728,315.7963,316.0162,19012.0
2020-04-16 14:35:00,345.05,345.42,344.69,344.69,3005.0,316.1445,316.4835,315.8147,315.8147,3005.0
2020-04-16 14:40:00,344.56,344.87,344.27,344.7,2138.0,315.6955,315.9796,315.4298,315.8238,2138.0
2020-04-16 14:45:00,344.84,344.98,344.21,344.38,2120.0,315.9521,316.0804,315.3749,315.5306,2120.0
2020-04-16 14:50:00,344.38,344.42,343.85,344.36,3450.0,315.5306,315.5673,315.045,315.5123,3450.0
2020-04-16 14:55:00,344.13,344.38,343.98,344.17,7821.0,315.3016,315.5306,315.1641,315.3382,7821.0
2020-04-16 15:00:00,344.31,344.55,343.99,344.5,6109.0,315.4665,315.6864,315.1733,315.6406,6109.0
2020-04-16 15:05:00,344.54,344.54,343.69,344.31,4812.0,315.6772,315.6772,314.8984,315.4665,4812.0
2020-04-16 15:10:00,344.16,344.44,344.14,344.39,3454.0,315.329,315.5856,315.3107,315.5398,3454.0
2020-04-16 15:15:00,344.41,344.72,343.86,344.45,5417.0,315.5581,315.8421,315.0542,315.5948,5417.0
2020-04-16 15:20:00,344.23,344.63,343.93,344.63,3925.0,315.3932,315.7597,315.1183,315.7597,3925.0
2020-04-16 15:25:00,344.52,344.76,344.23,344.52,7354.0,315.6589,315.8788,315.3932,315.6589,7354.0
2020-04-16 15:30:00,344.52,344.87,344.0,344.52,14593.0,315.6589,315.9796,315.1825,315.6589,14593.0
2020-04-16 15:35:00,344.54,345.26,344.5,344.75,19653.0,315.6772,316.3369,315.6406,315.8696,19653.0
2020-04-16 15:40:00,344.92,345.0,344.49,344.8,11366.0,316.0254,316.0987,315.6314,315.9154,11366.0
2020-04-16 15:45:00,344.84,345.44,344.63,345.21,9154.0,315.9521,316.5018,315.7597,316.2911,9154.0
2020-04-16 15:50:00,345.33,347.12,345.29,347.0,19378.0,316.401,318.0411,316.3644,317.9311,19378.0
2020-04-16 15:55:00,347.11,347.25,346.29,346.38,30655.0,318.0319,318.1602,317.2806,317.3631,30655.0
2020-04-17 09:30:00,353.61,354.56,349.34,350.5,55083.0,323.9874,324.8578,320.0751,321.1379,55083.0
2020-04-17 09:35:00,350.12,350.68,347.0,349.89,18346.0,320.7898,321.3029,317.9311,320.579,18346.0
2020-04-17 09:40:00,349.95,354.04,349.63,353.25,12891.0,320.634,324.3814,320.3408,323.6576,12891.0
2020-04-17 09:45:00,352.87,357.12,352.82,356.36,17552.0,323.3094,327.2034,323.2636,326.507,17552.0
2020-04-17 09:50:00,355.61,355.62,352.89,353.87,7904.0,325.8199,325.829,323.3277,324.2256,7904.0
2020-04-17 09:55:00,353.82,355.88,353.08,354.9,5934.0,324.1798,326.0672,323.5018,325.1693,5934.0
2020-04-17 10:00:00,354.23,354.65,353.04,354.17,5553.0,324.5555,324.9403,323.4652,324.5005,5553.0
2020-04-17 10:05:00,354.14,354.56,353.41,354.11,5551.0,324.473,324.8578,323.8042,324.4455,5551.0
2020-04-17 10:10:00,354.32,354.41,351.95,352.74,5038.0,324.6379,324.7204,322.4665,323.1903,5038.0
2020-04-17 10:15:00,352.79,353.84,352.79,352.96,8674.0,323.2361,324.1981,323.2361,323.3919,8674.0
2020-04-17 10:20:00,352.98,354.43,352.42,354.43,9995.0,323.4102,324.7387,322.8971,324.7387,9995.0
2020-04-17 10:25:00,354.43,354.77,354.19,354.61,6562.0,324.7387,325.0502,324.5188,324.9036,6562.0
2020-04-17 10:30:00,354.41,354.45,353.42,354.37,4371.0,324.7204,324.757,323.8133,324.6837,4371.0
2020-04-17 10:35:00,354.42,354.66,353.7,354.57,5881.0,324.7295,324.9494,324.0699,324.867,5881.0
2020-04-17 10:40:00,354.5,354.71,354.19,354.48,2655.0,324.8028,324.9953,324.5188,324.7845,2655.0
2020-04-17 10:45:00,354.13,354.17,353.4,353.85,5101.0,324.4638,324.5005,323.795,324.2073,5101.0
2020-04-17 10:50:00,354.04,354.12,353.46,354.12,2532.0,324.3814,324.4547,323.85,324.4547,2532.0
2020-04-17 10:55:00,354.21,355.01,354.13,354.31,2353.0,324.5371,325.2701,324.4638,324.6288,2353.0
2020-04-17 11:00:00,354.33,355.31,354.16,354.66,3436.0,324.6471,325.545,324.4913,324.9494,3436.0
2020-04-17 11:05:00,354.53,354.85,354.12,354.56,2920.0,324.8303,325.1235,324.4547,324.8578,2920.0
2020-04-17 11:10:00,354.37,354.84,354.06,354.23,3231.0,324.6837,325.1144,324.3997,324.5555,3231.0
2020-04-17 11:15:00,354.19,354.57,353.47,353.48,6044.0,324.5188,324.867,323.8591,323.8683,6044.0
2020-04-17 11:20:00,353.63,353.89,352.7,353.89,5770.0,324.0057,324.2439,323.1536,324.2439,5770.0
2020-04-17 11:25:00,353.6,353.92,353.07,353.36,8673.0,323.9782,324.2714,323.4926,323.7583,8673.0
2020-04-17 11:30:00,353.67,353.77,352.78,352.79,12143.0,324.0424,324.134,323.2269,323.2361,12143.0
2020-04-17 11:35:00,352.78,352.97,352.24,352.24,19697.0,323.2269,323.401,322.7322,322.7322,19697.0
2020-04-17 11:40:00,352.23,352.35,351.78,351.98,10420.0,322.723,322.833,322.3107,322.494,10420.0
2020-04-17 11:45:00,351.94,352.11,351.33,351.97,8108.0,322.4573,322.6131,321.8984,322.4848,8108.0
2020-04-17 11:50:00,352.19,352.2,351.83,352.15,2876.0,322.6864,322.6955,322.3565,322.6497,2876.0
2020-04-17 11:55:00,351.83,352.09,351.03,351.35,3835.0,322.3565,322.5947,321.6235,321.9167,3835.0
2020-04-17 12:00:00,351.49,352.19,351.36,351.99,3377.0,322.045,322.6864,321.9259,322.5031,3377.0
2020-04-17 12:05:00,352.29,352.89,352.11,352.4,5995.0,322.778,323.3277,322.6131,322.8788,5995.0
2020-04-17 12:10:00,352.04,352.75,351.89,352.37,3036.0,322.5489,323.1994,322.4115,322.8513,3036.0
2020-04-17 12:15:00,352.45,352.92,352.05,352.72,4884.0,322.9246,323.3552,322.5581,323.172,4884.0
2020-04-17 12:20:00,352.71,353.03,352.47,352.77,8627.0,323.1628,323.456,322.9429,323.2178,8627.0
2020-04-17 12:25:00,352.66,352.83,352.11,352.54,6000.0,323.117,323.2727,322.6131,323.007,6000.0
2020-04-17 12:30:00,352.67,353.5,352.58,353.42,4731.0,323.1262,323.8866,323.0437,323.8133,4731.0
2020-04-17 12:35:00,353.48,353.97,353.35,353.62,5261.0,323.8683,324.3172,323.7492,323.9966,5261.0
2020-04-17 12:40:00,353.71,353.81,353.51,353.6,5300.0,324.079,324.1707,323.8958,323.9782,5300.0
2020-04-17 12:45:00,353.52,353.92,353.34,353.81,7131.0,323.9049,324.2714,323.74,324.1707,7131.0
2020-04-17 12:50:00,353.92,354.48,353.83,354.17,4075.0,324.2714,324.7845,324.189,324.5005,4075.0
2020-04-17 12:55:00,354.18,354.18,353.35,353.35,2371.0,324.5097,324.5097,323.7492,323.7492,2371.0
2020-04-17 13:00:00,353.34,353.87,353.17,353.28,7035.0,323.74,324.2256,323.5843,323.685,7035.0
2020-04-17 13:05:00,353.23,353.5,353.23,353.39,1000.0,323.6392,323.8866,323.6392,323.7858,1000.0
2020-04-17 13:10:00,353.28,353.82,353.27,353.75,4145.0,323.685,324.1798,323.6759,324.1157,4145.0
2020-04-17 13:15:00,353.75,354.06,353.64,354.03,4495.0,324.1157,324.3997,324.0149,324.3722,4495.0
2020-04-17 13:20:00,354.27,354.27,353.44,353.44,2735.0,324.5921,324.5921,323.8316,323.8316,2735.0
2020-04-17 13:25:00,353.48,353.77,353.48,353.53,621.0,323.8683,324.134,323.8683,323.9141,621.0
2020-04-17 13:30:00,353.6,353.86,353.39,353.39,3764.0,323.9782,324.2165,323.7858,323.7858,3764.0
2020-04-17 13:35:00,353.39,354.06,353.39,353.87,4483.0,323.7858,324.3997,323.7858,324.2256,4483.0
2020-04-17 13:40:00,353.72,354.4,353.72,354.28,6172.0,324.0882,324.7112,324.0882,324.6013,6172.0
2020-04-17 13:45:00,354.28,354.3,353.45,353.46,2717.0,324.6013,324.6196,323.8408,323.85,2717.0
2020-04-17 13:50:00,353.54,353.81,353.33,353.81,3764.0,323.9233,324.1707,323.7309,324.1707,3764.0
2020-04-17 13:55:00,353.73,354.05,353.7,353.7,12038.0,324.0974,324.3905,324.0699,324.0699,12038.0
2020-04-17 14:00:00,353.63,353.63,352.81,352.85,4355.0,324.0057,324.0057,323.2544,323.2911,4355.0
2020-04-17 14:05:00,352.56,353.18,352.27,353.18,4025.0,323.0254,323.5934,322.7597,323.5934,4025.0
2020-04-17 14:10:00,352.92,353.28,352.79,353.28,5207.0,323.3552,323.685,323.2361,323.685,5207.0
2020-04-17 14:15:00,353.42,353.87,353.29,353.64,15590.0,323.8133,324.2256,323.6942,324.0149,15590.0
2020-04-17 14:20:00,353.5,353.61,353.35,353.47,6356.0,323.8866,323.9874,323.7492,323.8591,6356.0
2020-04-17 14:25:00,353.31,353.45,353.17,353.43,14084.0,323.7125,323.8408,323.5843,323.8225,14084.0
2020-04-17 14:30:00,353.25,353.55,353.18,353.24,6070.0,323.6576,323.9324,323.5934,323.6484,6070.0
2020-04-17 14:35:00,353.37,353.37,352.7,353.19,2648.0,323.7675,323.7675,323.1536,323.6026,2648.0
2020-04-17 14:40:00,353.03,353.09,352.56,352.59,4892.0,323.456,323.511,323.0254,323.0529,4892.0
2020-04-17 14:45:00,352.45,352.69,352.24,352.44,3161.0,322.9246,323.1445,322.7322,322.9154,3161.0
2020-04-17 14:50:00,352.57,352.71,351.71,351.77,4632.0,323.0345,323.1628,322.2466,322.3015,4632.0
2020-04-17 14:55:00,351.84,352.5,351.71,352.42,6413.0,322.3657,322.9704,322.2466,322.8971,6413.0
2020-04-17 15:00:00,352.33,352.74,352.28,352.29,10337.0,322.8146,323.1903,322.7688,322.778,10337.0
2020-04-17 15:05:00,352.21,352.26,351.83,352.0,10090.0,322.7047,322.7505,322.3565,322.5123,10090.0
2020-04-17 15:10:00,352.0,352.18,351.86,351.95,8970.0,322.5123,322.6772,322.384,322.4665,8970.0
2020-04-17 15:15:00,351.87,352.36,351.87,352.3,10740.0,322.3932,322.8421,322.3932,322.7871,10740.0
2020-04-17 15:20:00,352.22,352.85,352.16,352.78,8685.0,322.7138,323.2911,322.6589,323.2269,8685.0
2020-04-17 15:25:00,352.78,352.96,352.28,352.54,10820.0,323.2269,323.3919,322.7688,323.007,10820.0
2020-04-17 15:30:00,352.63,352.76,352.29,352.29,14902.0,323.0895,323.2086,322.778,322.778,14902.0
2020-04-17 15:35:00,352.3,354.52,352.17,354.52,28897.0,322.7871,324.8212,322.668,324.8212,28897.0
2020-04-17 15:40:00,354.26,355.0,354.26,354.44,12427.0,324.583,325.261,324.583,324.7479,12427.0
2020-04-17 15:45:00,354.53,355.29,354.53,355.04,23985.0,324.8303,325.5267,324.8303,325.2976,23985.0
2020-04-17 15:50:00,355.26,356.99,355.26,356.99,27850.0,325.4992,327.0843,325.4992,327.0843,27850.0
2020-04-17 15:55:00,356.82,356.91,355.88,356.5,75955.0,326.9285,327.011,326.0672,326.6353,75955.0
2020-04-20 09:30:00,353.66,353.98,351.19,353.98,15817.0,324.0332,324.3264,321.7701,324.3264,15817.0
2020-04-20 09:35:00,354.38,354.38,352.51,352.63,28852.0,324.6929,324.6929,322.9796,323.0895,28852.0
2020-04-20 09:40:00,351.63,351.99,351.0,351.0,4896.0,322.1733,322.5031,321.596,321.596,4896.0
2020-04-20 09:45:00,350.54,352.37,350.54,352.07,2015.0,321.1746,322.8513,321.1746,322.5764,2015.0
2020-04-20 09:50:00,351.64,351.94,351.1,351.43,6670.0,322.1824,322.4573,321.6877,321.99,6670.0
2020-04-20 09:55:00,351.31,351.57,350.43,351.05,8943.0,321.8801,322.1183,321.0738,321.6419,8943.0
2020-04-20 10:00:00,351.36,351.65,350.62,351.61,3396.0,321.9259,322.1916,321.2479,322.1549,3396.0
2020-04-20 10:05:00,351.04,351.07,350.43,350.72,2623.0,321.6327,321.6602,321.0738,321.3395,2623.0
2020-04-20 10:10:00,350.86,351.1,350.02,350.58,7142.0,321.4678,321.6877,320.6981,321.2112,7142.0
2020-04-20 10:15:00,350.54,350.65,350.03,350.5,2040.0,321.1746,321.2754,320.7073,321.1379,2040.0
2020-04-20 10:20:00,350.64,350.65,349.61,350.12,4349.0,321.2662,321.2754,320.3225,320.7898,4349.0
2020-04-20 10:25:00,350.23,350.64,349.87,350.21,5158.0,320.8906,321.2662,320.5607,320.8722,5158.0
2020-04-20 10:30:00,350.44,350.92,350.31,350.52,1690.0,321.083,321.5228,320.9639,321.1563,1690.0
2020-04-20 10:35:00,350.02,350.07,348.97,348.97,2396.0,320.6981,320.744,319.7361,319.7361,2396.0
2020-04-20 10:40:00,349.19,349.94,349.15,349.94,2870.0,319.9377,320.6248,319.901,320.6248,2870.0
2020-04-20 10:45:00,350.96,351.2,349.95,349.97,12256.0,321.5594,321.7793,320.634,320.6523,12256.0
2020-04-20 10:50:00,350.3,350.88,350.12,350.84,3848.0,320.9547,321.4861,320.7898,321.4495,3848.0
2020-04-20 10:55:00,350.88,350.88,349.55,349.55,4111.0,321.4861,321.4861,320.2675,320.2675,4111.0
2020-04-20 11:00:00,349.47,349.47,347.42,347.89,7948.0,320.1942,320.1942,318.316,318.7466,7948.0
2020-04-20 11:05:00,347.66,348.4,347.66,348.35,2947.0,318.5358,319.2139,318.5358,319.168,2947.0
2020-04-20 11:10:00,348.38,348.72,347.71,348.26,3687.0,319.1955,319.507,318.5817,319.0856,3687.0
2020-04-20 11:15:00,348.28,348.77,348.28,348.34,2616.0,319.1039,319.5529,319.1039,319.1589,2616.0
2020-04-20 11:20:00,348.28,349.35,348.25,349.02,3131.0,319.1039,320.0843,319.0764,319.7819,3131.0
2020-04-20 11:25:00,349.0,349.0,348.0,348.48,2599.0,319.7636,319.7636,318.8474,319.2872,2599.0
2020-04-20 11:30:00,347.97,348.64,347.69,348.64,18111.0,318.8199,319.4338,318.5633,319.4338,18111.0
2020-04-20 11:35:00,349.5,349.92,349.3,349.78,1400.0,320.2217,320.6065,320.0385,320.4783,1400.0
2020-04-20 11:40:00,349.63,349.63,349.38,349.38,2423.0,320.3408,320.3408,320.1118,320.1118,2423.0
2020-04-20 11:45:00,349.14,349.91,349.14,349.91,1300.0,319.8919,320.5974,319.8919,320.5974,1300.0
2020-04-20 11:50:00,350.02,350.02,349.3,349.48,4119.0,320.6981,320.6981,320.0385,320.2034,4119.0
2020-04-20 11:55:00,349.57,350.52,349.33,350.31,2986.0,320.2858,321.1563,320.0659,320.9639,2986.0
2020-04-20 12:00:00,350.69,350.84,350.04,350.76,3825.0,321.312,321.4495,320.7165,321.3762,3825.0
2020-04-20 12:05:00,350.73,350.98,350.73,350.94,1539.0,321.3487,321.5777,321.3487,321.5411,1539.0
2020-04-20 12:10:00,350.96,351.17,350.3,350.31,982.0,321.5594,321.7518,320.9547,320.9639,982.0
2020-04-20 12:15:00,350.5,350.61,350.06,350.13,1701.0,321.1379,321.2387,320.7348,320.7989,1701.0
2020-04-20 12:20:00,350.15,350.3,349.69,349.84,5170.0,320.8173,320.9547,320.3958,320.5332,5170.0
2020-04-20 12:25:00,349.84,350.06,349.83,349.89,900.0,320.5332,320.7348,320.5241,320.579,900.0
2020-04-20 12:30:00,349.81,349.81,349.31,349.31,1806.0,320.5057,320.5057,320.0476,320.0476,1806.0
2020-04-20 12:35:00,349.25,349.45,349.19,349.45,1721.0,319.9927,320.1759,319.9377,320.1759,1721.0
2020-04-20 12:40:00,349.47,350.61,349.44,350.61,2394.0,320.1942,321.2387,320.1667,321.2387,2394.0
2020-04-20 12:45:00,350.6,351.41,350.31,350.98,4021.0,321.2296,321.9717,320.9639,321.5777,4021.0
2020-04-20 12:50:00,351.19,351.19,350.85,350.94,718.0,321.7701,321.7701,321.4586,321.5411,718.0
2020-04-20 12:55:00,350.91,351.13,350.43,350.64,10199.0,321.5136,321.7152,321.0738,321.2662,10199.0
2020-04-20 13:00:00,350.75,350.85,350.17,350.31,933.0,321.367,321.4586,320.8356,320.9639,933.0
2020-04-20 13:05:00,350.2,350.51,349.93,350.19,2200.0,320.8631,321.1471,320.6157,320.8539,2200.0
2020-04-20 13:10:00,350.07,350.07,349.68,349.69,1500.0,320.744,320.744,320.3866,320.3958,1500.0
2020-04-20 13:15:00,349.74,350.1,349.57,350.1,600.0,320.4416,320.7714,320.2858,320.7714,600.0
2020-04-20 13:20:00,350.02,350.02,349.37,349.5,1675.0,320.6981,320.6981,320.1026,320.2217,1675.0
2020-04-20 13:25:00,349.48,350.3,349.4,349.9,2097.0,320.2034,320.9547,320.1301,320.5882,2097.0
2020-04-20 13:30:00,349.88,349.95,349.17,349.48,1937.0,320.5699,320.634,319.9194,320.2034,1937.0
2020-04-20 13:35:00,349.97,349.97,349.31,349.79,1150.0,320.6523,320.6523,320.0476,320.4874,1150.0
2020-04-20 13:40:00,350.05,350.29,349.94,350.29,1479.0,320.7256,320.9455,320.6248,320.9455,1479.0
2020-04-20 13:45:00,350.08,350.08,349.16,349.16,2607.0,320.7531,320.7531,319.9102,319.9102,2607.0
2020-04-20 13:50:00,349.52,350.68,349.52,350.4,3000.0,320.24,321.3029,320.24,321.0463,3000.0
2020-04-20 13:55:00,350.25,350.48,349.75,350.48,2500.0,320.9089,321.1196,320.4508,321.1196,2500.0
2020-04-20 14:00:00,350.25,350.53,350.07,350.37,2950.0,320.9089,321.1654,320.744,321.0188,2950.0
2020-04-20 14:05:00,350.53,350.78,349.92,349.93,3258.0,321.1654,321.3945,320.6065,320.6157,3258.0
2020-04-20 14:10:00,349.96,350.14,349.16,349.42,1448.0,320.6432,320.8081,319.9102,320.1484,1448.0
2020-04-20 14:15:00,349.17,349.17,348.69,348.79,4506.0,319.9194,319.9194,319.4796,319.5712,4506.0
2020-04-20 14:20:00,348.68,348.88,348.25,348.74,3900.0,319.4704,319.6536,319.0764,319.5254,3900.0
2020-04-20 14:25:00,348.73,348.73,347.67,347.83,14149.0,319.5162,319.5162,318.545,318.6916,14149.0
2020-04-20 14:30:00,348.0,349.07,348.0,348.51,1748.0,318.8474,319.8277,318.8474,319.3146,1748.0
2020-04-20 14:35:00,348.79,348.79,347.83,347.97,3117.0,319.5712,319.5712,318.6916,318.8199,3117.0
2020-04-20 14:40:00,348.0,348.32,347.69,347.9,5839.0,318.8474,319.1406,318.5633,318.7557,5839.0
2020-04-20 14:45:00,347.97,348.31,347.97,348.31,1835.0,318.8199,319.1314,318.8199,319.1314,1835.0
2020-04-20 14:50:00,348.17,348.17,347.02,347.02,2500.0,319.0031,319.0031,317.9495,317.9495,2500.0
2020-04-20 14:55:00,347.03,347.03,345.47,345.68,5295.0,317.9586,317.9586,316.5293,316.7217,5295.0
2020-04-20 15:00:00,345.77,347.49,345.77,347.02,3206.0,316.8042,318.3801,316.8042,317.9495,3206.0
2020-04-20 15:05:00,347.0,347.0,345.82,346.34,2110.0,317.9311,317.9311,316.85,317.3264,2110.0
2020-04-20 15:10:00,346.55,346.86,346.21,346.4,2015.0,317.5188,317.8029,317.2073,317.3814,2015.0
2020-04-20 15:15:00,346.28,346.7,345.76,345.97,3416.0,317.2715,317.6563,316.795,316.9874,3416.0
2020-04-20 15:20:00,345.78,346.36,345.78,346.36,3144.0,316.8133,317.3448,316.8133,317.3448,3144.0
2020-04-20 15:25:00,346.19,346.44,345.84,346.44,5678.0,317.189,317.418,316.8683,317.418,5678.0
2020-04-20 15:30:00,346.31,347.38,345.89,347.35,4271.0,317.2989,318.2793,316.9141,318.2518,4271.0
2020-04-20 15:35:00,347.14,347.14,345.0,345.21,7609.0,318.0594,318.0594,316.0987,316.2911,7609.0
2020-04-20 15:40:00,345.28,345.54,344.58,344.73,6031.0,316.3552,316.5934,315.7139,315.8513,6031.0
2020-04-20 15:45:00,344.87,345.36,344.42,345.15,10226.0,315.9796,316.4285,315.5673,316.2361,10226.0
2020-04-20 15:50:00,345.0,345.03,343.51,344.32,16933.0,316.0987,316.1262,314.7335,315.4756,16933.0
2020-04-20 15:55:00,344.44,344.77,343.7,344.01,47013.0,315.5856,315.8879,314.9076,315.1916,47013.0
2020-04-21 09:30:00,340.95,345.85,336.68,345.62,21077.0,312.388,316.8775,308.4757,316.6667,21077.0
2020-04-21 09:35:00,345.29,346.59,344.32,344.32,6174.0,316.3644,317.5555,315.4756,315.4756,6174.0
2020-04-21 09:40:00,344.84,344.84,343.19,344.09,5569.0,315.9521,315.9521,314.4403,315.2649,5569.0
2020-04-21 09:45:00,343.74,343.88,342.83,343.77,1765.0,314.9442,315.0725,314.1105,314.9717,1765.0
2020-04-21 09:50:00,343.36,343.36,342.73,343.36,7136.0,314.5961,314.5961,314.0188,314.5961,7136.0
2020-04-21 09:55:00,343.0,343.68,342.44,342.82,1619.0,314.2662,314.8893,313.7531,314.1013,1619.0
2020-04-21 10:00:00,343.4,343.4,342.43,342.86,1961.0,314.6327,314.6327,313.744,314.138,1961.0
2020-04-21 10:05:00,343.05,343.05,342.23,342.58,3630.0,314.312,314.312,313.5607,313.8814,3630.0
2020-04-21 10:10:00,342.49,342.49,341.63,341.75,2808.0,313.7989,313.7989,313.011,313.1209,2808.0
2020-04-21 10:15:00,341.18,342.03,341.18,341.59,3259.0,312.5987,313.3775,312.5987,312.9743,3259.0
2020-04-21 10:20:00,341.9,342.82,341.74,342.71,1308.0,313.2584,314.1013,313.1118,314.0005,1308.0
2020-04-21 10:25:00,342.77,342.78,342.28,342.7,1295.0,314.0555,314.0647,313.6065,313.9914,1295.0
2020-04-21 10:30:00,342.26,342.44,341.35,341.72,10300.0,313.5882,313.7531,312.7544,313.0935,10300.0
2020-04-21 10:35:00,341.53,341.53,340.58,340.58,2200.0,312.9194,312.9194,312.049,312.049,2200.0
2020-04-21 10:40:00,340.43,340.92,340.06,340.29,3347.0,311.9115,312.3605,311.5725,311.7832,3347.0
2020-04-21 10:45:00,340.11,340.11,338.79,338.79,900.0,311.6183,311.6183,310.4089,310.4089,900.0
2020-04-21 10:50:00,338.84,339.14,338.5,338.76,900.0,310.4547,310.7296,310.1432,310.3814,900.0
2020-04-21 10:55:00,339.22,339.22,338.69,338.88,923.0,310.8029,310.8029,310.3173,310.4914,923.0
2020-04-21 11:00:00,338.86,339.24,338.44,338.71,3400.0,310.473,310.8212,310.0882,310.3356,3400.0
2020-04-21 11:05:00,339.13,339.46,338.65,339.46,1600.0,310.7204,311.0228,310.2806,311.0228,1600.0
2020-04-21 11:10:00,339.64,339.64,338.37,338.48,3476.0,311.1877,311.1877,310.0241,310.1249,3476.0
2020-04-21 11:15:00,338.35,338.66,338.33,338.62,1000.0,310.0058,310.2898,309.9874,310.2531,1000.0
2020-04-21 11:20:00,338.69,339.99,338.43,338.96,6920.0,310.3173,311.5084,310.0791,310.5647,6920.0
2020-04-21 11:25:00,339.08,339.09,338.51,338.51,5462.0,310.6746,310.6838,310.1524,310.1524,5462.0
2020-04-21 11:30:00,338.7,339.85,338.56,338.56,2659.0,310.3264,311.3801,310.1982,310.1982,2659.0
2020-04-21 11:35:00,338.68,338.68,337.36,337.36,6156.0,310.3081,310.3081,309.0987,309.0987,6156.0
2020-04-21 11:40:00,337.37,337.37,335.77,335.98,3530.0,309.1079,309.1079,307.6419,307.8343,3530.0
2020-04-21 11:45:00,336.25,336.57,336.02,336.57,2470.0,308.0817,308.3749,307.871,308.3749,2470.0
2020-04-21 11:50:00,336.52,336.54,336.05,336.05,6141.0,308.3291,308.3474,307.8984,307.8984,6141.0
2020-04-21 11:55:00,335.95,335.95,335.46,335.73,1904.0,307.8068,307.8068,307.3579,307.6052,1904.0
2020-04-21 12:00:00,335.45,335.45,334.74,335.31,3791.0,307.3487,307.3487,306.6982,307.2204,3791.0
2020-04-21 12:05:00,335.53,335.58,334.71,334.72,3290.0,307.422,307.4678,306.6707,306.6799,3290.0
2020-04-21 12:10:00,334.94,335.7,334.94,335.31,2238.0,306.8814,307.5778,306.8814,307.2204,2238.0
2020-04-21 12:15:00,335.01,335.32,334.87,335.19,3008.0,306.9456,307.2296,306.8173,307.1105,3008.0
2020-04-21 12:20:00,335.39,335.55,334.87,334.88,2500.0,307.2937,307.4403,306.8173,306.8265,2500.0
2020-04-21 12:25:00,335.15,335.44,334.72,335.01,2566.0,307.0738,307.3395,306.6799,306.9456,2566.0
2020-04-21 12:30:00,334.94,335.0,334.32,334.32,4112.0,306.8814,306.9364,306.3134,306.3134,4112.0
2020-04-21 12:35:00,334.22,334.4,333.89,333.91,2205.0,306.2217,306.3867,305.9194,305.9377,2205.0
2020-04-21 12:40:00,333.8,333.94,333.01,333.01,2100.0,305.8369,305.9652,305.1131,305.1131,2100.0
2020-04-21 12:45:00,333.3,333.65,333.09,333.31,4065.0,305.3788,305.6995,305.1864,305.388,4065.0
2020-04-21 12:50:00,333.79,335.26,333.79,335.26,5913.0,305.8278,307.1746,305.8278,307.1746,5913.0
2020-04-21 12:55:00,335.17,335.23,334.86,335.08,721.0,307.0922,307.1471,306.8081,307.0097,721.0
2020-04-21 13:00:00,335.89,336.19,335.84,336.18,747.0,307.7518,308.0267,307.706,308.0175,747.0
2020-04-21 13:05:00,335.88,336.64,335.67,336.5,20192.0,307.7427,308.439,307.5503,308.3107,20192.0
2020-04-21 13:10:00,336.47,336.73,336.33,336.67,1300.0,308.2833,308.5215,308.155,308.4665,1300.0
2020-04-21 13:15:00,337.02,337.54,336.96,337.08,1469.0,308.7872,309.2636,308.7322,308.8422,1469.0
2020-04-21 13:20:00,337.41,337.93,337.41,337.83,1000.0,309.1445,309.6209,309.1445,309.5293,1000.0
2020-04-21 13:25:00,337.36,337.48,337.03,337.38,2382.0,309.0987,309.2086,308.7963,309.117,2382.0
2020-04-21 13:30:00,337.28,337.61,337.17,337.49,920.0,309.0254,309.3278,308.9246,309.2178,920.0
2020-04-21 13:35:00,337.36,337.86,337.36,337.5,1845.0,309.0987,309.5568,309.0987,309.227,1845.0
2020-04-21 13:40:00,337.55,337.59,337.08,337.32,1291.0,309.2728,309.3094,308.8422,309.062,1291.0
2020-04-21 13:45:00,337.32,337.44,336.6,336.6,2500.0,309.062,309.172,308.4024,308.4024,2500.0
2020-04-21 13:50:00,336.67,336.83,336.39,336.4,700.0,308.4665,308.6131,308.21,308.2191,700.0
2020-04-21 13:55:00,336.73,336.73,335.43,335.76,1815.0,308.5215,308.5215,307.3304,307.6327,1815.0
2020-04-21 14:00:00,335.68,335.96,335.31,335.89,4160.0,307.5594,307.816,307.2204,307.7518,4160.0
2020-04-21 14:05:00,335.75,335.96,335.43,335.62,1299.0,307.6236,307.816,307.3304,307.5045,1299.0
2020-04-21 14:10:00,335.91,336.0,335.37,335.4,4120.0,307.7702,307.8526,307.2754,307.3029,4120.0
2020-04-21 14:15:00,335.55,335.7,334.82,334.86,8992.0,307.4403,307.5778,306.7715,306.8081,8992.0
2020-04-21 14:20:00,334.75,335.95,334.75,335.95,2392.0,306.7073,307.8068,306.7073,307.8068,2392.0
2020-04-21 14:25:00,335.82,336.35,335.42,335.42,9590.0,307.6877,308.1733,307.3212,307.3212,9590.0
2020-04-21 14:30:00,335.61,335.87,335.32,335.87,5525.0,307.4953,307.7335,307.2296,307.7335,5525.0
2020-04-21 14:35:00,335.91,335.91,334.62,335.38,3360.0,307.7702,307.7702,306.5882,307.2846,3360.0
2020-04-21 14:40:00,335.36,335.36,334.52,334.52,2283.0,307.2662,307.2662,306.4966,306.4966,2283.0
2020-04-21 14:45:00,334.5,335.18,334.5,335.01,3210.0,306.4783,307.1013,306.4783,306.9456,3210.0
2020-04-21 14:50:00,334.92,335.2,334.85,335.0,3039.0,306.8631,307.1196,306.799,306.9364,3039.0
2020-04-21 14:55:00,334.97,334.97,334.28,334.29,2441.0,306.9089,306.9089,306.2767,306.2859,2441.0
2020-04-21 15:00:00,334.6,334.6,334.03,334.34,3430.0,306.5699,306.5699,306.0477,306.3317,3430.0
2020-04-21 15:05:00,334.13,334.14,332.6,332.89,2161.0,306.1393,306.1484,304.7375,305.0032,2161.0
2020-04-21 15:10:00,333.24,333.83,333.06,333.55,3163.0,305.3238,305.8644,305.1589,305.6079,3163.0
2020-04-21 15:15:00,333.58,334.27,333.56,334.27,3757.0,305.6354,306.2676,305.617,306.2676,3757.0
2020-04-21 15:20:00,334.26,335.8,334.09,335.54,5383.0,306.2584,307.6694,306.1026,307.4312,5383.0
2020-04-21 15:25:00,335.71,335.87,335.27,335.64,4221.0,307.5869,307.7335,307.1838,307.5228,4221.0
2020-04-21 15:30:00,335.66,336.04,334.67,335.01,13042.0,307.5411,307.8893,306.634,306.9456,13042.0
2020-04-21 15:35:00,334.94,336.21,334.94,335.39,10470.0,306.8814,308.045,306.8814,307.2937,10470.0
2020-04-21 15:40:00,335.41,335.43,334.1,334.27,10677.0,307.3121,307.3304,306.1118,306.2676,10677.0
2020-04-21 15:45:00,334.25,334.49,333.9,334.14,13901.0,306.2492,306.4691,305.9285,306.1484,13901.0
2020-04-21 15:50:00,333.76,334.91,332.3,334.63,18384.0,305.8003,306.8539,304.4626,306.5974,18384.0
2020-04-21 15:55:00,334.84,335.24,333.53,333.54,66511.0,306.7898,307.1563,305.5895,305.5987,66511.0
2020-04-22 09:30:00,339.17,339.34,336.85,338.28,14151.0,310.7571,310.9128,308.6314,309.9416,14151.0
2020-04-22 09:35:00,338.96,338.96,337.59,337.97,4780.0,310.5647,310.5647,309.3094,309.6576,4780.0
2020-04-22 09:40:00,337.97,337.97,337.0,337.02,2715.0,309.6576,309.6576,308.7689,308.7872,2715.0
2020-04-22 09:45:00,337.4,337.51,335.8,337.18,6872.0,309.1353,309.2361,307.6694,308.9338,6872.0
2020-04-22 09:50:00,336.71,336.76,335.49,335.89,2180.0,308.5032,308.549,307.3854,307.7518,2180.0
2020-04-22 09:55:00,336.0,336.19,335.3,336.11,3300.0,307.8526,308.0267,307.2113,307.9534,3300.0
2020-04-22 10:00:00,336.47,336.85,335.32,335.56,3627.0,308.2833,308.6314,307.2296,307.4495,3627.0
2020-04-22 10:05:00,335.37,335.5,334.96,335.23,11025.0,307.2754,307.3945,306.8998,307.1471,11025.0
2020-04-22 10:10:00,335.33,336.99,335.25,336.14,17215.0,307.2388,308.7597,307.1655,307.9809,17215.0
2020-04-22 10:15:00,335.77,336.12,335.55,335.94,2101.0,307.6419,307.9626,307.4403,307.7977,2101.0
2020-04-22 10:20:00,336.1,336.75,336.1,336.66,2878.0,307.9443,308.5398,307.9443,308.4573,2878.0
2020-04-22 10:25:00,336.66,336.75,336.27,336.56,5722.0,308.4573,308.5398,308.1,308.3657,5722.0
2020-04-22 10:30:00,336.87,336.91,335.97,335.98,3845.0,308.6497,308.6864,307.8251,307.8343,3845.0
2020-04-22 10:35:00,336.28,336.37,335.51,336.26,2286.0,308.1092,308.1916,307.4037,308.0908,2286.0
2020-04-22 10:40:00,336.23,336.47,336.16,336.46,4448.0,308.0634,308.2833,307.9992,308.2741,4448.0
2020-04-22 10:45:00,336.67,337.02,336.33,337.0,9620.0,308.4665,308.7872,308.155,308.7689,9620.0
2020-04-22 10:50:00,337.0,337.24,336.32,336.32,1677.0,308.7689,308.9888,308.1458,308.1458,1677.0
2020-04-22 10:55:00,336.24,336.79,336.24,336.46,3432.0,308.0725,308.5764,308.0725,308.2741,3432.0
2020-04-22 11:00:00,336.59,336.6,336.0,336.08,3769.0,308.3932,308.4024,307.8526,307.9259,3769.0
2020-04-22 11:05:00,336.18,336.29,335.99,336.11,4125.0,308.0175,308.1183,307.8435,307.9534,4125.0
2020-04-22 11:10:00,336.12,336.29,335.9,335.9,3100.0,307.9626,308.1183,307.761,307.761,3100.0
2020-04-22 11:15:00,335.94,336.35,335.9,336.34,5454.0,307.7977,308.1733,307.761,308.1641,5454.0
2020-04-22 11:20:00,336.34,336.61,336.17,336.18,2600.0,308.1641,308.4115,308.0084,308.0175,2600.0
2020-04-22 11:25:00,336.26,336.27,335.21,335.58,4757.0,308.0908,308.1,307.1288,307.4678,4757.0
2020-04-22 11:30:00,335.78,336.34,335.71,336.04,3843.0,307.6511,308.1641,307.5869,307.8893,3843.0
2020-04-22 11:35:00,335.67,336.13,335.39,336.13,1287.0,307.5503,307.9717,307.2937,307.9717,1287.0
2020-04-22 11:40:00,336.29,336.56,336.1,336.52,6833.0,308.1183,308.3657,307.9443,308.3291,6833.0
2020-04-22 11:45:00,336.5,336.7,336.21,336.62,7807.0,308.3107,308.494,308.045,308.4207,7807.0
2020-04-22 11:50:00,336.53,337.1,336.52,337.05,2512.0,308.3382,308.8605,308.3291,308.8147,2512.0
2020-04-22 11:55:00,337.22,337.62,336.92,337.62,2260.0,308.9704,309.3369,308.6956,309.3369,2260.0
2020-04-22 12:00:00,337.67,338.44,337.67,338.3,2677.0,309.3827,310.0882,309.3827,309.96,2677.0
2020-04-22 12:05:00,338.2,338.34,337.71,337.71,3403.0,309.8683,309.9966,309.4194,309.4194,3403.0
2020-04-22 12:10:00,338.05,338.94,338.05,338.94,1447.0,309.7309,310.5463,309.7309,310.5463,1447.0
2020-04-22 12:15:00,338.98,338.98,338.47,338.47,1443.0,310.583,310.583,310.1157,310.1157,1443.0
2020-04-22 12:20:00,338.43,338.57,337.93,337.98,2059.0,310.0791,310.2073,309.6209,309.6668,2059.0
2020-04-22 12:25:00,338.11,338.49,337.86,338.27,1733.0,309.7859,310.134,309.5568,309.9325,1733.0
2020-04-22 12:30:00,338.34,338.38,338.09,338.09,1100.0,309.9966,310.0333,309.7675,309.7675,1100.0
2020-04-22 12:35:00,338.06,338.06,337.58,337.86,915.0,309.7401,309.7401,309.3003,309.5568,915.0
2020-04-22 12:40:00,338.04,338.37,337.96,338.03,1278.0,309.7217,310.0241,309.6484,309.7126,1278.0
2020-04-22 12:45:00,338.09,338.27,337.98,338.06,2000.0,309.7675,309.9325,309.6668,309.7401,2000.0
2020-04-22 12:50:00,337.93,338.17,337.63,338.17,2132.0,309.6209,309.8408,309.3461,309.8408,2132.0
2020-04-22 12:55:00,337.98,338.09,337.79,338.09,1693.0,309.6668,309.7675,309.4927,309.7675,1693.0
2020-04-22 13:00:00,338.13,338.37,337.91,337.91,1128.0,309.8042,310.0241,309.6026,309.6026,1128.0
2020-04-22 13:05:00,337.88,337.88,337.56,337.56,800.0,309.5751,309.5751,309.2819,309.2819,800.0
2020-04-22 13:10:00,337.78,338.55,337.74,338.55,2691.0,309.4835,310.189,309.4469,310.189,2691.0
2020-04-22 13:15:00,338.55,339.19,338.4,339.19,2200.0,310.189,310.7754,310.0516,310.7754,2200.0
2020-04-22 13:20:00,339.24,339.48,339.11,339.41,1888.0,310.8212,311.0411,310.7021,310.977,1888.0
2020-04-22 13:25:00,339.52,340.51,339.51,340.1,4331.0,311.0778,311.9848,311.0686,311.6092,4331.0
2020-04-22 13:30:00,339.97,340.27,339.65,339.66,1800.0,311.4901,311.7649,311.1969,311.206,1800.0
2020-04-22 13:35:00,339.52,339.99,339.43,339.48,1961.0,311.0778,311.5084,310.9953,311.0411,1961.0
2020-04-22 13:40:00,339.22,339.66,339.11,339.51,2613.0,310.8029,311.206,310.7021,311.0686,2613.0
2020-04-22 13:45:00,339.62,339.76,339.1,339.5,5377.0,311.1694,311.2976,310.6929,311.0594,5377.0
2020-04-22 13:50:00,339.43,340.04,339.42,339.98,2958.0,310.9953,311.5542,310.9861,311.4992,2958.0
2020-04-22 13:55:00,339.8,340.46,339.8,340.46,3778.0,311.3343,311.939,311.3343,311.939,3778.0
2020-04-22 14:00:00,340.46,340.94,339.93,340.19,3152.0,311.939,312.3788,311.4534,311.6916,3152.0
2020-04-22 14:05:00,340.02,340.61,340.02,340.53,4221.0,311.5359,312.0764,311.5359,312.0031,4221.0
2020-04-22 14:10:00,340.74,341.37,340.36,340.57,4132.0,312.1955,312.7728,311.8474,312.0398,4132.0
2020-04-22 14:15:00,340.49,340.61,340.24,340.52,2109.0,311.9665,312.0764,311.7374,311.994,2109.0
2020-04-22 14:20:00,340.66,340.88,340.41,340.7,4236.0,312.1223,312.3238,311.8932,312.1589,4236.0
2020-04-22 14:25:00,340.41,340.66,340.21,340.3,2302.0,311.8932,312.1223,311.7099,311.7924,2302.0
2020-04-22 14:30:00,340.33,341.72,340.33,341.72,2706.0,311.8199,313.0935,311.8199,313.0935,2706.0
2020-04-22 14:35:00,341.39,341.64,341.23,341.3,4560.0,312.7911,313.0202,312.6445,312.7086,4560.0
2020-04-22 14:40:00,341.41,341.69,341.41,341.54,1708.0,312.8094,313.066,312.8094,312.9285,1708.0
2020-04-22 14:45:00,341.41,341.94,341.38,341.59,4275.0,312.8094,313.295,312.7819,312.9743,4275.0
2020-04-22 14:50:00,341.8,342.1,341.49,341.73,8892.0,313.1668,313.4416,312.8827,313.1026,8892.0
2020-04-22 14:55:00,341.51,342.16,341.51,341.73,2953.0,312.901,313.4966,312.901,313.1026,2953.0
2020-04-22 15:00:00,341.74,342.02,341.57,342.02,4423.0,313.1118,313.3683,312.956,313.3683,4423.0
2020-04-22 15:05:00,342.05,342.05,341.64,341.95,5100.0,313.3958,313.3958,313.0202,313.3042,5100.0
2020-04-22 15:10:00,342.08,342.66,342.08,342.33,2798.0,313.4233,313.9547,313.4233,313.6524,2798.0
2020-04-22 15:15:00,342.17,342.48,341.99,342.19,4407.0,313.5058,313.7898,313.3408,313.5241,4407.0
2020-04-22 15:20:00,342.1,342.7,342.03,342.39,4801.0,313.4416,313.9914,313.3775,313.7073,4801.0
2020-04-22 15:25:00,342.4,342.79,342.37,342.79,5601.0,313.7165,314.0738,313.689,314.0738,5601.0
2020-04-22 15:30:00,342.61,343.04,342.6,343.02,17278.0,313.9089,314.3029,313.8997,314.2845,17278.0
2020-04-22 15:35:00,343.0,343.22,342.7,343.09,6849.0,314.2662,314.4678,313.9914,314.3487,6849.0
2020-04-22 15:40:00,343.2,343.55,343.01,343.17,11450.0,314.4495,314.7702,314.2754,314.422,11450.0
2020-04-22 15:45:00,342.99,343.19,342.56,342.63,11532.0,314.2571,314.4403,313.8631,313.9272,11532.0
2020-04-22 15:50:00,342.81,343.25,342.17,342.83,20746.0,314.0921,314.4953,313.5058,314.1105,20746.0
2020-04-22 15:55:00,342.57,342.63,340.48,342.01,89845.0,313.8722,313.9272,311.9573,313.3592,89845.0
2020-04-23 09:30:00,341.97,344.0,341.27,342.36,19291.0,313.3225,315.1825,312.6812,313.6798,19291.0
2020-04-23 09:35:00,343.18,343.18,342.08,343.17,1399.0,314.4311,314.4311,313.4233,314.422,1399.0
2020-04-23 09:40:00,342.44,342.86,341.86,342.33,3584.0,313.7531,314.138,313.2217,313.6524,3584.0
2020-04-23 09:45:00,341.94,342.73,341.79,342.73,1800.0,313.295,314.0188,313.1576,314.0188,1800.0
2020-04-23 09:50:00,342.26,342.35,341.81,342.35,3100.0,313.5882,313.6707,313.1759,313.6707,3100.0
2020-04-23 09:55:00,341.95,343.01,341.95,342.44,2908.0,313.3042,314.2754,313.3042,313.7531,2908.0
2020-04-23 10:00:00,342.81,343.38,342.66,342.77,3725.0,314.0921,314.6144,313.9547,314.0555,3725.0
2020-04-23 10:05:00,343.29,343.4,342.5,342.9,3100.0,314.5319,314.6327,313.8081,314.1746,3100.0
2020-04-23 10:10:00,342.86,343.55,342.54,342.9,3703.0,314.138,314.7702,313.8448,314.1746,3703.0
2020-04-23 10:15:00,342.9,342.92,342.22,342.62,1100.0,314.1746,314.1929,313.5516,313.9181,1100.0
2020-04-23 10:20:00,343.05,343.22,342.87,342.96,1510.0,314.312,314.4678,314.1471,314.2296,1510.0
2020-04-23 10:25:00,342.81,343.01,342.45,342.45,3537.0,314.0921,314.2754,313.7623,313.7623,3537.0
2020-04-23 10:30:00,342.49,343.31,342.33,343.31,2431.0,313.7989,314.5503,313.6524,314.5503,2431.0
2020-04-23 10:35:00,343.25,343.36,342.79,342.88,9690.0,314.4953,314.5961,314.0738,314.1563,9690.0
2020-04-23 10:40:00,342.88,343.76,342.72,343.66,2352.0,314.1563,314.9626,314.0097,314.8709,2352.0
2020-04-23 10:45:00,343.77,344.0,343.3,343.3,2273.0,314.9717,315.1825,314.5411,314.5411,2273.0
2020-04-23 10:50:00,343.35,343.67,343.25,343.28,4957.0,314.5869,314.8801,314.4953,314.5228,4957.0
2020-04-23 10:55:00,343.4,343.55,342.79,343.22,2763.0,314.6327,314.7702,314.0738,314.4678,2763.0
2020-04-23 11:00:00,342.87,342.87,342.5,342.63,3282.0,314.1471,314.1471,313.8081,313.9272,3282.0
2020-04-23 11:05:00,342.87,343.02,342.6,342.91,2723.0,314.1471,314.2845,313.8997,314.1838,2723.0
2020-04-23 11:10:00,343.15,343.15,342.77,343.06,3575.0,314.4037,314.4037,314.0555,314.3212,3575.0
2020-04-23 11:15:00,343.06,343.06,342.52,342.85,4876.0,314.3212,314.3212,313.8264,314.1288,4876.0
2020-04-23 11:20:00,343.04,343.4,342.87,343.07,1888.0,314.3029,314.6327,314.1471,314.3304,1888.0
2020-04-23 11:25:00,343.08,343.67,343.08,343.67,1700.0,314.3395,314.8801,314.3395,314.8801,1700.0
2020-04-23 11:30:00,343.49,343.62,342.77,342.97,2913.0,314.7152,314.8343,314.0555,314.2387,2913.0
2020-04-23 11:35:00,342.87,343.33,342.72,343.0,5905.0,314.1471,314.5686,314.0097,314.2662,5905.0
2020-04-23 11:40:00,342.81,343.51,342.72,343.0,6043.0,314.0921,314.7335,314.0097,314.2662,6043.0
2020-04-23 11:45:00,342.76,343.11,342.73,342.97,7125.0,314.0463,314.367,314.0188,314.2387,7125.0
2020-04-23 11:50:00,343.23,343.59,342.96,343.59,1593.0,314.477,314.8068,314.2296,314.8068,1593.0
2020-04-23 11:55:00,343.74,343.99,343.42,343.42,2850.0,314.9442,315.1733,314.651,314.651,2850.0
2020-04-23 12:00:00,343.22,343.4,342.94,343.13,5146.0,314.4678,314.6327,314.2113,314.3853,5146.0
2020-04-23 12:05:00,343.29,343.47,343.0,343.47,3702.0,314.5319,314.6969,314.2662,314.6969,3702.0
2020-04-23 12:10:00,343.13,343.18,342.91,343.18,4690.0,314.3853,314.4311,314.1838,314.4311,4690.0
2020-04-23 12:15:00,343.03,343.48,343.03,343.48,1407.0,314.2937,314.706,314.2937,314.706,1407.0
2020-04-23 12:20:00,343.39,343.7,343.08,343.32,2020.0,314.6236,314.9076,314.3395,314.5594,2020.0
2020-04-23 12:25:00,343.26,343.54,343.25,343.42,1952.0,314.5044,314.761,314.4953,314.651,1952.0
2020-04-23 12:30:00,343.21,343.21,343.08,343.19,500.0,314.4586,314.4586,314.3395,314.4403,500.0
2020-04-23 12:35:00,343.1,343.17,342.9,342.96,10585.0,314.3578,314.422,314.1746,314.2296,10585.0
2020-04-23 12:40:00,343.02,343.3,342.51,342.51,10790.0,314.2845,314.5411,313.8173,313.8173,10790.0
2020-04-23 12:45:00,342.79,342.91,340.36,341.86,17900.0,314.0738,314.1838,311.8474,313.2217,17900.0
2020-04-23 12:50:00,342.48,342.48,340.95,341.75,8966.0,313.7898,313.7898,312.388,313.1209,8966.0
2020-04-23 12:55:00,341.59,342.34,341.43,342.06,4700.0,312.9743,313.6615,312.8277,313.405,4700.0
2020-04-23 13:00:00,342.18,342.99,341.94,342.91,7182.0,313.5149,314.2571,313.295,314.1838,7182.0
2020-04-23 13:05:00,342.65,342.73,342.15,342.15,2801.0,313.9455,314.0188,313.4874,313.4874,2801.0
2020-04-23 13:10:00,342.18,342.94,342.18,342.92,2826.0,313.5149,314.2113,313.5149,314.1929,2826.0
2020-04-23 13:15:00,342.81,343.0,342.13,342.24,4206.0,314.0921,314.2662,313.4691,313.5699,4206.0
2020-04-23 13:20:00,341.96,341.96,340.52,340.66,7070.0,313.3133,313.3133,311.994,312.1223,7070.0
2020-04-23 13:25:00,340.23,340.27,339.3,340.22,12600.0,311.7283,311.7649,310.8762,311.7191,12600.0
2020-04-23 13:30:00,340.04,341.22,340.03,341.1,3785.0,311.5542,312.6353,311.545,312.5254,3785.0
2020-04-23 13:35:00,340.93,341.46,340.81,341.13,9147.0,312.3696,312.8552,312.2597,312.5529,9147.0
2020-04-23 13:40:00,341.27,341.27,340.68,340.68,4300.0,312.6812,312.6812,312.1406,312.1406,4300.0
2020-04-23 13:45:00,340.7,341.36,340.69,340.74,10425.0,312.1589,312.7636,312.1497,312.1955,10425.0
2020-04-23 13:50:00,340.58,341.12,340.41,340.41,23684.0,312.049,312.5437,311.8932,311.8932,23684.0
2020-04-23 13:55:00,340.56,341.42,340.14,341.42,10227.0,312.0306,312.8186,311.6458,312.8186,10227.0
2020-04-23 14:00:00,341.42,341.48,340.22,340.45,10861.0,312.8186,312.8736,311.7191,311.9298,10861.0
2020-04-23 14:05:00,340.31,340.44,339.56,339.67,9868.0,311.8016,311.9207,311.1144,311.2152,9868.0
2020-04-23 14:10:00,339.54,339.72,338.89,339.72,5057.0,311.0961,311.261,310.5005,311.261,5057.0
2020-04-23 14:15:00,339.97,340.8,339.9,340.53,5545.0,311.4901,312.2505,311.4259,312.0031,5545.0
2020-04-23 14:20:00,340.5,341.01,340.5,341.01,3769.0,311.9757,312.4429,311.9757,312.4429,3769.0
2020-04-23 14:25:00,341.05,341.3,340.77,341.15,3200.0,312.4796,312.7086,312.223,312.5712,3200.0
2020-04-23 14:30:00,340.94,341.53,340.8,340.8,5422.0,312.3788,312.9194,312.2505,312.2505,5422.0
2020-04-23 14:35:00,340.88,340.96,340.19,340.28,3799.0,312.3238,312.3971,311.6916,311.7741,3799.0
2020-04-23 14:40:00,340.37,340.84,340.15,340.54,3600.0,311.8565,312.2872,311.655,312.0123,3600.0
2020-04-23 14:45:00,340.59,340.59,339.72,339.75,3493.0,312.0581,312.0581,311.261,311.2885,3493.0
2020-04-23 14:50:00,339.77,340.17,339.75,340.04,3063.0,311.3068,311.6733,311.2885,311.5542,3063.0
2020-04-23 14:55:00,340.04,340.72,339.97,340.49,5560.0,311.5542,312.1772,311.4901,311.9665,5560.0
2020-04-23 15:00:00,340.44,341.11,340.26,340.87,6852.0,311.9207,312.5346,311.7558,312.3147,6852.0
2020-04-23 15:05:00,340.86,340.88,340.43,340.45,4103.0,312.3055,312.3238,311.9115,311.9298,4103.0
2020-04-23 15:10:00,340.59,340.59,338.87,338.88,6015.0,312.0581,312.0581,310.4822,310.4914,6015.0
2020-04-23 15:15:00,338.99,338.99,337.87,338.19,5677.0,310.5922,310.5922,309.566,309.8592,5677.0
2020-04-23 15:20:00,338.13,338.13,337.49,337.74,7928.0,309.8042,309.8042,309.2178,309.4469,7928.0
2020-04-23 15:25:00,337.73,337.94,337.34,337.56,6491.0,309.4377,309.6301,309.0804,309.2819,6491.0
2020-04-23 15:30:00,337.54,338.19,336.9,338.06,10816.0,309.2636,309.8592,308.6772,309.7401,10816.0
2020-04-23 15:35:00,338.27,338.28,337.54,338.22,7217.0,309.9325,309.9416,309.2636,309.8867,7217.0
2020-04-23 15:40:00,338.26,338.83,337.9,338.12,11633.0,309.9233,310.4456,309.5935,309.795,11633.0
2020-04-23 15:45:00,338.33,339.71,338.26,339.71,10694.0,309.9874,311.2518,309.9233,311.2518,10694.0
2020-04-23 15:50:00,339.65,339.71,337.59,338.13,43904.0,311.1969,311.2518,309.3094,309.8042,43904.0
2020-04-23 15:55:00,338.12,338.15,335.6,335.73,89925.0,309.795,309.8225,307.4861,307.6052,89925.0
2020-04-24 09:30:00,338.0,339.2,336.57,336.57,5802.0,309.6851,310.7846,308.3749,308.3749,5802.0
2020-04-24 09:35:00,337.44,337.44,335.05,335.93,2136.0,309.172,309.172,306.9822,307.7885,2136.0
2020-04-24 09:40:00,335.19,335.9,333.73,334.66,5047.0,307.1105,307.761,305.7728,306.6249,5047.0
2020-04-24 09:45:00,333.88,334.65,332.0,332.0,2000.0,305.9102,306.6157,304.1877,304.1877,2000.0
2020-04-24 09:50:00,332.18,334.34,332.18,333.81,4957.0,304.3526,306.3317,304.3526,305.8461,4957.0
2020-04-24 09:55:00,333.68,334.69,333.5,333.5,1700.0,305.727,306.6524,305.5621,305.5621,1700.0
2020-04-24 10:00:00,333.0,335.35,333.0,334.98,8754.0,305.1039,307.2571,305.1039,306.9181,8754.0
2020-04-24 10:05:00,334.22,335.69,334.22,335.23,5848.0,306.2217,307.5686,306.2217,307.1471,5848.0
2020-04-24 10:10:00,334.68,335.78,334.68,335.33,2200.0,306.6432,307.6511,306.6432,307.2388,2200.0
2020-04-24 10:15:00,335.28,335.85,334.89,335.72,1336.0,307.1929,307.7152,306.8356,307.5961,1336.0
2020-04-24 10:20:00,335.46,335.99,335.46,335.79,1051.0,307.3579,307.8435,307.3579,307.6602,1051.0
2020-04-24 10:25:00,335.35,335.4,334.98,335.15,1643.0,307.2571,307.3029,306.9181,307.0738,1643.0
2020-04-24 10:30:00,335.03,335.57,335.03,335.43,903.0,306.9639,307.4587,306.9639,307.3304,903.0
2020-04-24 10:35:00,335.35,336.15,335.35,335.68,1131.0,307.2571,307.9901,307.2571,307.5594,1131.0
2020-04-24 10:40:00,335.76,335.8,335.44,335.79,1154.0,307.6327,307.6694,307.3395,307.6602,1154.0
2020-04-24 10:45:00,335.78,336.02,335.7,335.91,900.0,307.6511,307.871,307.5778,307.7702,900.0
2020-04-24 10:50:00,336.05,336.19,335.55,335.6,1801.0,307.8984,308.0267,307.4403,307.4861,1801.0
2020-04-24 10:55:00,334.8,334.8,334.15,334.29,2574.0,306.7532,306.7532,306.1576,306.2859,2574.0
2020-04-24 11:00:00,334.2,334.4,333.35,333.5,2299.0,306.2034,306.3867,305.4246,305.5621,2299.0
2020-04-24 11:05:00,333.33,333.78,333.03,333.03,1300.0,305.4063,305.8186,305.1314,305.1314,1300.0
2020-04-24 11:10:00,332.91,333.32,332.26,333.11,2202.0,305.0215,305.3971,304.4259,305.2047,2202.0
2020-04-24 11:15:00,333.15,333.32,332.96,333.32,1735.0,305.2414,305.3971,305.0673,305.3971,1735.0
2020-04-24 11:20:00,333.31,334.16,333.27,334.16,1412.0,305.388,306.1668,305.3513,306.1668,1412.0
2020-04-24 11:25:00,334.57,334.62,333.96,333.96,1348.0,306.5424,306.5882,305.9835,305.9835,1348.0
2020-04-24 11:30:00,334.28,334.4,334.14,334.14,1200.0,306.2767,306.3867,306.1484,306.1484,1200.0
2020-04-24 11:35:00,334.36,334.54,334.19,334.19,700.0,306.35,306.5149,306.1943,306.1943,700.0
2020-04-24 11:40:00,334.26,334.88,334.26,334.55,2792.0,306.2584,306.8265,306.2584,306.5241,2792.0
2020-04-24 11:45:00,334.67,334.76,334.35,334.56,1700.0,306.634,306.7165,306.3409,306.5333,1700.0
2020-04-24 11:50:00,334.58,334.75,334.21,334.21,1100.0,306.5516,306.7073,306.2126,306.2126,1100.0
2020-04-24 11:55:00,334.42,334.67,334.32,334.52,2000.0,306.405,306.634,306.3134,306.4966,2000.0
2020-04-24 12:00:00,334.61,334.78,334.6,334.6,500.0,306.5791,306.7348,306.5699,306.5699,500.0
2020-04-24 12:05:00,334.82,335.21,334.71,335.14,1102.0,306.7715,307.1288,306.6707,307.0647,1102.0
2020-04-24 12:10:00,335.12,335.22,334.91,335.09,900.0,307.0463,307.138,306.8539,307.0189,900.0
2020-04-24 12:15:00,335.23,335.8,335.15,335.8,2179.0,307.1471,307.6694,307.0738,307.6694,2179.0
2020-04-24 12:20:00,335.49,335.52,335.2,335.21,3076.0,307.3854,307.4128,307.1196,307.1288,3076.0
2020-04-24 12:25:00,335.3,335.81,335.26,335.76,1295.0,307.2113,307.6785,307.1746,307.6327,1295.0
2020-04-24 12:30:00,335.99,336.11,335.85,336.11,840.0,307.8435,307.9534,307.7152,307.9534,840.0
2020-04-24 12:35:00,336.18,336.67,336.18,336.5,900.0,308.0175,308.4665,308.0175,308.3107,900.0
2020-04-24 12:40:00,336.61,336.61,336.14,336.42,1300.0,308.4115,308.4115,307.9809,308.2374,1300.0
2020-04-24 12:45:00,336.48,336.87,336.48,336.67,886.0,308.2924,308.6497,308.2924,308.4665,886.0
2020-04-24 12:50:00,336.51,336.51,336.11,336.44,600.0,308.3199,308.3199,307.9534,308.2558,600.0
2020-04-24 12:55:00,336.19,336.45,336.11,336.35,1530.0,308.0267,308.2649,307.9534,308.1733,1530.0
2020-04-24 13:00:00,336.19,336.19,335.74,335.93,2339.0,308.0267,308.0267,307.6144,307.7885,2339.0
2020-04-24 13:05:00,335.86,336.21,335.85,336.01,1517.0,307.7244,308.045,307.7152,307.8618,1517.0
2020-04-24 13:10:00,335.98,336.25,335.98,336.25,1397.0,307.8343,308.0817,307.8343,308.0817,1397.0
2020-04-24 13:15:00,336.0,336.38,336.0,336.3,1637.0,307.8526,308.2008,307.8526,308.1275,1637.0
2020-04-24 13:20:00,336.18,336.18,335.77,335.77,1505.0,308.0175,308.0175,307.6419,307.6419,1505.0
2020-04-24 13:25:00,335.81,336.15,335.81,336.05,1305.0,307.6785,307.9901,307.6785,307.8984,1305.0
2020-04-24 13:30:00,335.98,335.98,335.55,335.55,1700.0,307.8343,307.8343,307.4403,307.4403,1700.0
2020-04-24 13:35:00,335.57,335.76,335.27,335.66,1816.0,307.4587,307.6327,307.1838,307.5411,1816.0
2020-04-24 13:40:00,335.78,336.47,335.78,336.47,5814.0,307.6511,308.2833,307.6511,308.2833,5814.0
2020-04-24 13:45:00,336.38,336.77,336.3,336.71,3292.0,308.2008,308.5581,308.1275,308.5032,3292.0
2020-04-24 13:50:00,336.8,337.03,336.48,336.7,2302.0,308.5856,308.7963,308.2924,308.494,2302.0
2020-04-24 13:55:00,336.62,337.17,336.47,336.97,2959.0,308.4207,308.9246,308.2833,308.7414,2959.0
2020-04-24 14:00:00,337.22,337.91,337.07,337.91,3853.0,308.9704,309.6026,308.833,309.6026,3853.0
2020-04-24 14:05:00,337.99,338.55,337.83,338.18,3966.0,309.6759,310.189,309.5293,309.85,3966.0
2020-04-24 14:10:00,338.07,338.68,338.07,338.59,3370.0,309.7492,310.3081,309.7492,310.2257,3370.0
2020-04-24 14:15:00,338.59,338.59,338.01,338.24,2672.0,310.2257,310.2257,309.6942,309.905,2672.0
2020-04-24 14:20:00,338.26,338.41,337.66,337.92,1747.0,309.9233,310.0607,309.3736,309.6118,1747.0
2020-04-24 14:25:00,337.75,337.91,337.62,337.72,1445.0,309.456,309.6026,309.3369,309.4285,1445.0
2020-04-24 14:30:00,337.75,337.87,337.19,337.31,2303.0,309.456,309.566,308.9429,309.0529,2303.0
2020-04-24 14:35:00,337.14,337.84,337.14,337.64,2075.0,308.8971,309.5385,308.8971,309.3552,2075.0
2020-04-24 14:40:00,337.77,337.91,337.48,337.64,1100.0,309.4744,309.6026,309.2086,309.3552,1100.0
2020-04-24 14:45:00,337.53,338.03,337.52,337.8,7897.0,309.2545,309.7126,309.2453,309.5018,7897.0
2020-04-24 14:50:00,338.04,338.23,337.88,338.23,6197.0,309.7217,309.8958,309.5751,309.8958,6197.0
2020-04-24 14:55:00,338.35,338.61,338.27,338.61,2000.0,310.0058,310.244,309.9325,310.244,2000.0
2020-04-24 15:00:00,338.4,338.58,337.82,337.98,4173.0,310.0516,310.2165,309.5202,309.6668,4173.0
2020-04-24 15:05:00,337.97,338.63,337.61,338.63,6245.0,309.6576,310.2623,309.3278,310.2623,6245.0
2020-04-24 15:10:00,338.66,338.82,337.92,338.18,2867.0,310.2898,310.4364,309.6118,309.85,2867.0
2020-04-24 15:15:00,338.03,338.68,337.84,338.24,7845.0,309.7126,310.3081,309.5385,309.905,7845.0
2020-04-24 15:20:00,338.14,338.44,337.9,338.23,3931.0,309.8134,310.0882,309.5935,309.8958,3931.0
2020-04-24 15:25:00,338.11,338.75,338.11,338.75,2903.0,309.7859,310.3723,309.7859,310.3723,2903.0
2020-04-24 15:30:00,338.83,339.02,338.59,339.02,4342.0,310.4456,310.6196,310.2257,310.6196,4342.0
2020-04-24 15:35:00,338.93,339.44,338.87,339.2,4730.0,310.5372,311.0045,310.4822,310.7846,4730.0
2020-04-24 15:40:00,339.27,339.86,339.15,339.32,4754.0,310.8487,311.3893,310.7387,310.8945,4754.0
2020-04-24 15:45:00,339.38,340.07,339.3,340.07,6984.0,310.9495,311.5817,310.8762,311.5817,6984.0
2020-04-24 15:50:00,340.13,340.84,337.9,338.59,25140.0,311.6367,312.2872,309.5935,310.2257,25140.0
2020-04-24 15:55:00,338.68,339.35,338.43,339.02,38464.0,310.3081,310.922,310.0791,310.6196,38464.0
2020-04-27 09:30:00,341.96,343.71,340.79,340.79,17348.0,313.3133,314.9167,312.2414,312.2414,17348.0
2020-04-27 09:35:00,341.5,341.76,340.5,341.63,6916.0,312.8919,313.1301,311.9757,313.011,6916.0
2020-04-27 09:40:00,341.65,342.19,341.43,341.66,3500.0,313.0293,313.5241,312.8277,313.0385,3500.0
2020-04-27 09:45:00,341.49,342.09,340.95,340.95,3561.0,312.8827,313.4325,312.388,312.388,3561.0
2020-04-27 09:50:00,341.5,342.16,340.88,341.41,3361.0,312.8919,313.4966,312.3238,312.8094,3361.0
2020-04-27 09:55:00,341.08,341.69,340.88,341.26,2800.0,312.5071,313.066,312.3238,312.672,2800.0
2020-04-27 10:00:00,341.09,342.08,341.09,341.44,5713.0,312.5162,313.4233,312.5162,312.8369,5713.0
2020-04-27 10:05:00,341.16,341.44,341.01,341.27,4105.0,312.5804,312.8369,312.4429,312.6812,4105.0
2020-04-27 10:10:00,341.24,341.74,340.89,341.74,8374.0,312.6537,313.1118,312.333,313.1118,8374.0
2020-04-27 10:15:00,341.5,342.2,341.3,342.11,4600.0,312.8919,313.5332,312.7086,313.4508,4600.0
2020-04-27 10:20:00,342.01,342.45,341.92,342.3,4454.0,313.3592,313.7623,313.2767,313.6249,4454.0
2020-04-27 10:25:00,342.45,343.74,342.45,343.63,2271.0,313.7623,314.9442,313.7623,314.8434,2271.0
2020-04-27 10:30:00,343.63,343.63,343.11,343.16,1500.0,314.8434,314.8434,314.367,314.4128,1500.0
2020-04-27 10:35:00,342.9,344.28,342.89,343.81,30314.0,314.1746,315.439,314.1654,315.0084,30314.0
2020-04-27 10:40:00,343.91,344.56,343.66,343.86,7242.0,315.1,315.6955,314.8709,315.0542,7242.0
2020-04-27 10:45:00,343.98,344.11,343.77,343.99,7797.0,315.1641,315.2832,314.9717,315.1733,7797.0
2020-04-27 10:50:00,344.0,344.02,343.5,343.5,5532.0,315.1825,315.2008,314.7243,314.7243,5532.0
2020-04-27 10:55:00,343.42,343.5,342.82,343.16,14712.0,314.651,314.7243,314.1013,314.4128,14712.0
2020-04-27 11:00:00,343.14,343.4,342.83,343.24,2300.0,314.3945,314.6327,314.1105,314.4861,2300.0
2020-04-27 11:05:00,343.27,343.27,342.44,342.94,4737.0,314.5136,314.5136,313.7531,314.2113,4737.0
2020-04-27 11:10:00,342.88,343.05,342.77,342.89,9600.0,314.1563,314.312,314.0555,314.1654,9600.0
2020-04-27 11:15:00,342.71,343.17,342.51,343.01,2642.0,314.0005,314.422,313.8173,314.2754,2642.0
2020-04-27 11:20:00,343.11,343.2,342.36,342.44,2100.0,314.367,314.4495,313.6798,313.7531,2100.0
2020-04-27 11:25:00,342.54,343.11,342.54,343.05,3367.0,313.8448,314.367,313.8448,314.312,3367.0
2020-04-27 11:30:00,343.04,343.75,343.03,343.54,4500.0,314.3029,314.9534,314.2937,314.761,4500.0
2020-04-27 11:35:00,343.73,344.48,343.73,344.15,2348.0,314.9351,315.6222,314.9351,315.3199,2348.0
2020-04-27 11:40:00,344.11,344.77,344.11,344.77,1500.0,315.2832,315.8879,315.2832,315.8879,1500.0
2020-04-27 11:45:00,344.51,345.19,344.5,345.16,3900.0,315.6497,316.2728,315.6406,316.2453,3900.0
2020-04-27 11:50:00,345.28,345.84,345.19,345.72,3795.0,316.3552,316.8683,316.2728,316.7584,3795.0
2020-04-27 11:55:00,346.0,346.35,345.31,345.34,8961.0,317.0149,317.3356,316.3827,316.4102,8961.0
2020-04-27 12:00:00,344.55,344.87,343.89,344.04,6514.0,315.6864,315.9796,315.0817,315.2191,6514.0
2020-04-27 12:05:00,344.28,344.98,344.21,344.98,3216.0,315.439,316.0804,315.3749,316.0804,3216.0
2020-04-27 12:10:00,344.99,345.12,344.46,345.03,12220.0,316.0895,316.2086,315.6039,316.1262,12220.0
2020-04-27 12:15:00,344.84,345.13,344.74,345.0,4070.0,315.9521,316.2178,315.8605,316.0987,4070.0
2020-04-27 12:20:00,345.0,345.01,344.29,344.67,1744.0,316.0987,316.1078,315.4482,315.7963,1744.0
2020-04-27 12:25:00,344.37,344.75,344.37,344.7,1727.0,315.5215,315.8696,315.5215,315.8238,1727.0
2020-04-27 12:30:00,344.75,345.31,344.62,345.31,2050.0,315.8696,316.3827,315.7505,316.3827,2050.0
2020-04-27 12:35:00,345.31,345.33,344.6,344.73,2817.0,316.3827,316.401,315.7322,315.8513,2817.0
2020-04-27 12:40:00,344.95,345.03,344.72,344.91,3599.0,316.0529,316.1262,315.8421,316.0162,3599.0
2020-04-27 12:45:00,344.93,345.08,344.48,344.82,4600.0,316.0345,316.172,315.6222,315.9338,4600.0
2020-04-27 12:50:00,344.98,345.06,344.85,344.9,2728.0,316.0804,316.1537,315.9612,316.0071,2728.0
2020-04-27 12:55:00,344.95,345.06,344.85,345.06,3600.0,316.0529,316.1537,315.9612,316.1537,3600.0
2020-04-27 13:00:00,345.06,345.06,343.79,343.79,2844.0,316.1537,316.1537,314.99,314.99,2844.0
2020-04-27 13:05:00,343.97,344.2,343.89,344.0,3200.0,315.155,315.3657,315.0817,315.1825,3200.0
2020-04-27 13:10:00,343.91,344.11,343.62,343.98,2900.0,315.1,315.2832,314.8343,315.1641,2900.0
2020-04-27 13:15:00,343.64,344.0,343.5,344.0,1851.0,314.8526,315.1825,314.7243,315.1825,1851.0
2020-04-27 13:20:00,343.46,343.46,343.07,343.08,1801.0,314.6877,314.6877,314.3304,314.3395,1801.0
2020-04-27 13:25:00,343.2,343.52,342.77,343.34,5945.0,314.4495,314.7427,314.0555,314.5777,5945.0
2020-04-27 13:30:00,343.02,343.18,342.79,342.98,2885.0,314.2845,314.4311,314.0738,314.2479,2885.0
2020-04-27 13:35:00,342.83,342.89,342.41,342.73,1700.0,314.1105,314.1654,313.7257,314.0188,1700.0
2020-04-27 13:40:00,342.57,342.57,342.17,342.3,3460.0,313.8722,313.8722,313.5058,313.6249,3460.0
2020-04-27 13:45:00,342.33,342.9,342.16,342.86,6645.0,313.6524,314.1746,313.4966,314.138,6645.0
2020-04-27 13:50:00,342.92,343.29,342.92,343.23,2100.0,314.1929,314.5319,314.1929,314.477,2100.0
2020-04-27 13:55:00,343.37,343.69,343.25,343.48,3340.0,314.6052,314.8984,314.4953,314.706,3340.0
2020-04-27 14:00:00,343.49,344.17,343.49,344.17,1000.0,314.7152,315.3382,314.7152,315.3382,1000.0
2020-04-27 14:05:00,344.27,344.27,343.6,343.72,4600.0,315.4298,315.4298,314.816,314.9259,4600.0
2020-04-27 14:10:00,343.85,344.1,343.76,344.03,4197.0,315.045,315.2741,314.9626,315.2099,4197.0
2020-04-27 14:15:00,343.99,344.13,343.7,343.78,3931.0,315.1733,315.3016,314.9076,314.9809,3931.0
2020-04-27 14:20:00,343.88,343.88,343.78,343.88,1039.0,315.0725,315.0725,314.9809,315.0725,1039.0
2020-04-27 14:25:00,343.82,343.9,343.58,343.83,3150.0,315.0175,315.0908,314.7976,315.0267,3150.0
2020-04-27 14:30:00,343.71,344.52,343.7,344.49,11632.0,314.9167,315.6589,314.9076,315.6314,11632.0
2020-04-27 14:35:00,344.49,345.14,344.38,345.13,7500.0,315.6314,316.227,315.5306,316.2178,7500.0
2020-04-27 14:40:00,345.24,345.28,345.0,345.01,2316.0,316.3186,316.3552,316.0987,316.1078,2316.0
2020-04-27 14:45:00,345.02,345.2,344.87,345.1,2250.0,316.117,316.2819,315.9796,316.1903,2250.0
2020-04-27 14:50:00,345.2,345.43,345.01,345.07,3259.0,316.2819,316.4927,316.1078,316.1628,3259.0
2020-04-27 14:55:00,345.34,345.4,345.05,345.25,3597.0,316.4102,316.4652,316.1445,316.3277,3597.0
2020-04-27 15:00:00,345.26,345.4,345.07,345.11,2459.0,316.3369,316.4652,316.1628,316.1995,2459.0
2020-04-27 15:05:00,345.22,345.25,344.82,345.08,3947.0,316.3003,316.3277,315.9338,316.172,3947.0
2020-04-27 15:10:00,344.99,345.5,344.99,345.32,6182.0,316.0895,316.5568,316.0895,316.3919,6182.0
2020-04-27 15:15:00,345.23,345.78,344.97,345.78,3500.0,316.3094,316.8133,316.0712,316.8133,3500.0
2020-04-27 15:20:00,345.77,345.84,345.3,345.63,4279.0,316.8042,316.8683,316.3735,316.6759,4279.0
2020-04-27 15:25:00,345.49,345.84,345.48,345.62,2000.0,316.5476,316.8683,316.5385,316.6667,2000.0
2020-04-27 15:30:00,345.72,346.65,345.62,346.64,4763.0,316.7584,317.6105,316.6667,317.6013,4763.0
2020-04-27 15:35:00,346.69,346.78,346.38,346.41,6685.0,317.6471,317.7296,317.3631,317.3906,6685.0
2020-04-27 15:40:00,346.27,346.48,346.03,346.27,7047.0,317.2623,317.4547,317.0424,317.2623,7047.0
2020-04-27 15:45:00,346.3,346.51,345.9,346.0,7961.0,317.2898,317.4822,316.9233,317.0149,7961.0
2020-04-27 15:50:00,345.9,345.93,344.77,344.93,18533.0,316.9233,316.9508,315.8879,316.0345,18533.0
2020-04-27 15:55:00,344.93,345.13,344.07,344.82,45478.0,316.0345,316.2178,315.2466,315.9338,45478.0
2020-04-28 09:30:00,349.27,351.42,348.05,350.22,17807.0,320.011,321.9809,318.8932,320.8814,17807.0
2020-04-28 09:35:00,349.47,350.77,349.4,350.67,5925.0,320.1942,321.3853,320.1301,321.2937,5925.0
2020-04-28 09:40:00,350.58,350.83,349.54,350.73,5534.0,321.2112,321.4403,320.2584,321.3487,5534.0
2020-04-28 09:45:00,350.74,350.83,350.0,350.19,4387.0,321.3578,321.4403,320.6798,320.8539,4387.0
2020-04-28 09:50:00,349.88,350.08,349.05,349.38,10041.0,320.5699,320.7531,319.8094,320.1118,10041.0
2020-04-28 09:55:00,349.56,349.56,347.01,347.35,3200.0,320.2767,320.2767,317.9403,318.2518,3200.0
2020-04-28 10:00:00,347.48,348.59,346.97,348.18,6177.0,318.3709,319.3879,317.9037,319.0123,6177.0
2020-04-28 10:05:00,348.28,348.99,348.08,348.31,2828.0,319.1039,319.7544,318.9207,319.1314,2828.0
2020-04-28 10:10:00,348.54,349.49,348.16,348.16,4062.0,319.3421,320.2125,318.994,318.994,4062.0
2020-04-28 10:15:00,348.2,349.05,348.2,348.67,3654.0,319.0306,319.8094,319.0306,319.4612,3654.0
2020-04-28 10:20:00,348.66,348.76,348.0,348.59,5950.0,319.4521,319.5437,318.8474,319.3879,5950.0
2020-04-28 10:25:00,348.64,348.92,348.44,348.56,3500.0,319.4338,319.6903,319.2505,319.3605,3500.0
2020-04-28 10:30:00,348.56,348.56,347.38,347.55,4014.0,319.3605,319.3605,318.2793,318.4351,4014.0
2020-04-28 10:35:00,347.87,348.06,347.58,347.73,2660.0,318.7283,318.9023,318.4625,318.6,2660.0
2020-04-28 10:40:00,347.63,347.97,346.35,346.35,4569.0,318.5084,318.8199,317.3356,317.3356,4569.0
2020-04-28 10:45:00,346.35,346.7,345.74,345.79,4840.0,317.3356,317.6563,316.7767,316.8225,4840.0
2020-04-28 10:50:00,346.06,346.21,344.37,344.37,4100.0,317.0699,317.2073,315.5215,315.5215,4100.0
2020-04-28 10:55:00,344.29,344.4,342.74,343.15,4180.0,315.4482,315.5489,314.028,314.4037,4180.0
2020-04-28 11:00:00,343.38,344.55,343.37,343.75,4600.0,314.6144,315.6864,314.6052,314.9534,4600.0
2020-04-28 11:05:00,343.86,344.12,343.27,344.08,6940.0,315.0542,315.2924,314.5136,315.2558,6940.0
2020-04-28 11:10:00,343.9,344.07,343.03,343.21,8302.0,315.0908,315.2466,314.2937,314.4586,8302.0
2020-04-28 11:15:00,343.39,343.41,342.9,343.01,6666.0,314.6236,314.6419,314.1746,314.2754,6666.0
2020-04-28 11:20:00,342.92,343.04,342.63,342.72,3855.0,314.1929,314.3029,313.9272,314.0097,3855.0
2020-04-28 11:25:00,342.71,343.41,342.7,343.21,7561.0,314.0005,314.6419,313.9914,314.4586,7561.0
2020-04-28 11:30:00,343.2,345.08,343.16,344.97,6545.0,314.4495,316.172,314.4128,316.0712,6545.0
2020-04-28 11:35:00,344.96,345.71,344.83,345.71,5929.0,316.062,316.7492,315.9429,316.7492,5929.0
2020-04-28 11:40:00,345.85,346.97,345.49,346.81,6449.0,316.8775,317.9037,316.5476,317.7571,6449.0
2020-04-28 11:45:00,346.83,347.24,346.0,346.05,5025.0,317.7754,318.151,317.0149,317.0607,5025.0
2020-04-28 11:50:00,345.69,345.69,345.0,345.25,2818.0,316.7309,316.7309,316.0987,316.3277,2818.0
2020-04-28 11:55:00,345.26,345.38,345.0,345.38,3300.0,316.3369,316.4468,316.0987,316.4468,3300.0
2020-04-28 12:00:00,345.33,345.46,344.86,345.26,4397.0,316.401,316.5201,315.9704,316.3369,4397.0
2020-04-28 12:05:00,345.05,345.32,344.89,345.08,6491.0,316.1445,316.3919,315.9979,316.172,6491.0
2020-04-28 12:10:00,345.24,345.53,344.91,344.99,3208.0,316.3186,316.5843,316.0162,316.0895,3208.0
2020-04-28 12:15:00,344.98,344.98,343.5,343.5,2871.0,316.0804,316.0804,314.7243,314.7243,2871.0
2020-04-28 12:20:00,343.51,344.47,343.51,344.47,7532.0,314.7335,315.6131,314.7335,315.6131,7532.0
2020-04-28 12:25:00,344.5,345.13,344.5,345.09,5863.0,315.6406,316.2178,315.6406,316.1811,5863.0
2020-04-28 12:30:00,345.02,345.35,345.0,345.28,2006.0,316.117,316.4194,316.0987,316.3552,2006.0
2020-04-28 12:35:00,345.32,345.33,345.09,345.12,1500.0,316.3919,316.401,316.1811,316.2086,1500.0
2020-04-28 12:40:00,345.08,345.34,344.93,344.93,2665.0,316.172,316.4102,316.0345,316.0345,2665.0
2020-04-28 12:45:00,345.0,345.51,344.93,345.47,4301.0,316.0987,316.566,316.0345,316.5293,4301.0
2020-04-28 12:50:00,345.42,345.88,345.26,345.78,2003.0,316.4835,316.905,316.3369,316.8133,2003.0
2020-04-28 12:55:00,345.84,346.81,345.84,346.48,5369.0,316.8683,317.7571,316.8683,317.4547,5369.0
2020-04-28 13:00:00,346.7,346.92,346.44,346.44,2641.0,317.6563,317.8578,317.418,317.418,2641.0
2020-04-28 13:05:00,346.43,346.61,346.32,346.61,1700.0,317.4089,317.5738,317.3081,317.5738,1700.0
2020-04-28 13:10:00,346.43,346.43,346.07,346.07,2200.0,317.4089,317.4089,317.079,317.079,2200.0
2020-04-28 13:15:00,346.16,346.17,345.54,345.57,2658.0,317.1615,317.1707,316.5934,316.6209,2658.0
2020-04-28 13:20:00,345.57,345.71,345.27,345.42,2195.0,316.6209,316.7492,316.3461,316.4835,2195.0
2020-04-28 13:25:00,345.4,345.9,345.27,345.75,3450.0,316.4652,316.9233,316.3461,316.7859,3450.0
2020-04-28 13:30:00,345.69,345.76,345.07,345.4,2678.0,316.7309,316.795,316.1628,316.4652,2678.0
2020-04-28 13:35:00,345.4,345.4,345.09,345.28,1001.0,316.4652,316.4652,316.1811,316.3552,1001.0
2020-04-28 13:40:00,345.4,346.18,345.17,346.05,3138.0,316.4652,317.1798,316.2544,317.0607,3138.0
2020-04-28 13:45:00,345.8,346.16,345.8,345.99,3310.0,316.8317,317.1615,316.8317,317.0057,3310.0
2020-04-28 13:50:00,346.04,346.45,346.03,346.04,3000.0,317.0516,317.4272,317.0424,317.0516,3000.0
2020-04-28 13:55:00,345.88,345.94,345.69,345.94,2400.0,316.905,316.9599,316.7309,316.9599,2400.0
2020-04-28 14:00:00,345.9,346.73,345.87,346.73,2828.0,316.9233,317.6838,316.8958,317.6838,2828.0
2020-04-28 14:05:00,346.59,346.72,346.26,346.72,3500.0,317.5555,317.6746,317.2531,317.6746,3500.0
2020-04-28 14:10:00,347.13,347.6,347.13,347.24,5426.0,318.0502,318.4809,318.0502,318.151,5426.0
2020-04-28 14:15:00,347.38,348.69,347.38,348.68,7500.0,318.2793,319.4796,318.2793,319.4704,7500.0
2020-04-28 14:20:00,348.86,349.81,348.8,349.19,6217.0,319.6353,320.5057,319.5803,319.9377,6217.0
2020-04-28 14:25:00,349.28,349.43,348.74,348.98,1952.0,320.0201,320.1576,319.5254,319.7453,1952.0
2020-04-28 14:30:00,349.01,349.11,348.77,348.84,4959.0,319.7728,319.8644,319.5529,319.617,4959.0
2020-04-28 14:35:00,348.84,348.87,348.2,348.33,4032.0,319.617,319.6445,319.0306,319.1497,4032.0
2020-04-28 14:40:00,348.25,348.4,347.81,347.81,2700.0,319.0764,319.2139,318.6733,318.6733,2700.0
2020-04-28 14:45:00,347.84,348.03,347.21,347.21,3411.0,318.7008,318.8749,318.1235,318.1235,3411.0
2020-04-28 14:50:00,347.45,347.74,346.93,347.02,3200.0,318.3434,318.6091,317.867,317.9495,3200.0
2020-04-28 14:55:00,346.88,347.06,346.63,346.71,7060.0,317.8212,317.9861,317.5921,317.6654,7060.0
2020-04-28 15:00:00,346.78,347.57,346.75,347.56,3232.0,317.7296,318.4534,317.7021,318.4442,3232.0
2020-04-28 15:05:00,347.42,347.58,347.32,347.58,1500.0,318.316,318.4625,318.2243,318.4625,1500.0
2020-04-28 15:10:00,347.4,347.82,347.4,347.75,3075.0,318.2976,318.6824,318.2976,318.6183,3075.0
2020-04-28 15:15:00,347.68,347.85,347.48,347.85,1990.0,318.5542,318.7099,318.3709,318.7099,1990.0
2020-04-28 15:20:00,347.65,348.29,346.8,347.32,7644.0,318.5267,319.1131,317.7479,318.2243,7644.0
2020-04-28 15:25:00,347.44,347.58,347.3,347.47,5001.0,318.3343,318.4625,318.206,318.3618,5001.0
2020-04-28 15:30:00,347.55,348.19,347.55,347.61,7463.0,318.4351,319.0214,318.4351,318.49,7463.0
2020-04-28 15:35:00,347.51,348.95,347.19,348.88,12291.0,318.3984,319.7178,318.1052,319.6536,12291.0
2020-04-28 15:40:00,348.86,348.89,347.51,347.72,16342.0,319.6353,319.6628,318.3984,318.5908,16342.0
2020-04-28 15:45:00,347.55,347.67,345.44,345.44,16295.0,318.4351,318.545,316.5018,316.5018,16295.0
2020-04-28 15:50:00,345.0,345.91,344.54,345.03,19664.0,316.0987,316.9324,315.6772,316.1262,19664.0
2020-04-28 15:55:00,345.16,345.71,344.54,345.02,29619.0,316.2453,316.7492,315.6772,316.117,29619.0
2020-04-29 09:30:00,332.55,339.54,328.66,329.7,48038.0,304.6916,311.0961,301.1275,302.0804,48038.0
2020-04-29 09:35:00,330.13,330.19,324.22,324.22,39538.0,302.4744,302.5293,297.0595,297.0595,39538.0
2020-04-29 09:40:00,324.45,327.13,321.13,325.94,49992.0,297.2702,299.7257,294.2283,298.6354,49992.0
2020-04-29 09:45:00,326.36,330.0,325.61,330.0,19199.0,299.0202,302.3553,298.333,302.3553,19199.0
2020-04-29 09:50:00,329.8,331.3,328.7,329.67,24785.0,302.172,303.5464,301.1642,302.0529,24785.0
2020-04-29 09:55:00,330.98,331.49,329.0,329.95,19759.0,303.2532,303.7204,301.439,302.3094,19759.0
2020-04-29 10:00:00,330.06,331.18,329.13,330.43,22201.0,302.4102,303.4364,301.5581,302.7492,22201.0
2020-04-29 10:05:00,330.55,332.5,330.21,331.86,30903.0,302.8592,304.6458,302.5477,304.0594,30903.0
2020-04-29 10:10:00,331.99,332.21,330.48,331.24,44776.0,304.1786,304.3801,302.795,303.4914,44776.0
2020-04-29 10:15:00,331.24,332.0,330.47,331.5,50460.0,303.4914,304.1877,302.7859,303.7296,50460.0
2020-04-29 10:20:00,331.18,331.18,328.12,329.52,23772.0,303.4364,303.4364,300.6328,301.9155,23772.0
2020-04-29 10:25:00,329.58,330.45,329.32,330.44,17424.0,301.9704,302.7676,301.7322,302.7584,17424.0
2020-04-29 10:30:00,330.86,330.86,329.57,330.33,20286.0,303.1432,303.1432,301.9613,302.6576,20286.0
2020-04-29 10:35:00,330.36,330.61,329.88,330.0,14634.0,302.6851,302.9142,302.2453,302.3553,14634.0
2020-04-29 10:40:00,330.04,330.34,329.17,330.31,18451.0,302.3919,302.6668,301.5948,302.6393,18451.0
2020-04-29 10:45:00,330.06,334.68,330.06,334.05,11661.0,302.4102,306.6432,302.4102,306.066,11661.0
2020-04-29 10:50:00,334.35,336.4,334.1,334.32,21223.0,306.3409,308.2191,306.1118,306.3134,21223.0
2020-04-29 10:55:00,334.89,336.92,334.89,336.38,6298.0,306.8356,308.6956,306.8356,308.2008,6298.0
2020-04-29 11:00:00,336.38,337.43,335.26,337.02,8058.0,308.2008,309.1628,307.1746,308.7872,8058.0
2020-04-29 11:05:00,337.09,340.0,337.09,339.99,12770.0,308.8513,311.5175,308.8513,311.5084,12770.0
2020-04-29 11:10:00,340.36,340.64,339.37,340.6,11300.0,311.8474,312.1039,310.9403,312.0673,11300.0
2020-04-29 11:15:00,340.35,342.87,340.08,342.68,16004.0,311.8382,314.1471,311.5908,313.973,16004.0
2020-04-29 11:20:00,342.18,342.99,342.05,342.8,18773.0,313.5149,314.2571,313.3958,314.083,18773.0
2020-04-29 11:25:00,342.79,343.66,342.32,342.84,14752.0,314.0738,314.8709,313.6432,314.1196,14752.0
2020-04-29 11:30:00,342.89,343.01,342.32,342.41,14630.0,314.1654,314.2754,313.6432,313.7257,14630.0
2020-04-29 11:35:00,342.53,344.07,342.33,343.77,13309.0,313.8356,315.2466,313.6524,314.9717,13309.0
2020-04-29 11:40:00,343.6,343.6,342.39,342.79,6713.0,314.816,314.816,313.7073,314.0738,6713.0
2020-04-29 11:45:00,342.66,343.56,342.63,343.26,4323.0,313.9547,314.7793,313.9272,314.5044,4323.0
2020-04-29 11:50:00,343.26,344.25,343.26,344.25,2914.0,314.5044,315.4115,314.5044,315.4115,2914.0
2020-04-29 11:55:00,343.71,344.25,343.71,343.91,4786.0,314.9167,315.4115,314.9167,315.1,4786.0
2020-04-29 12:00:00,343.91,345.74,343.9,345.74,10307.0,315.1,316.7767,315.0908,316.7767,10307.0
2020-04-29 12:05:00,345.52,346.79,345.3,346.3,4256.0,316.5751,317.7387,316.3735,317.2898,4256.0
2020-04-29 12:10:00,346.1,346.1,344.72,345.1,5656.0,317.1065,317.1065,315.8421,316.1903,5656.0
2020-04-29 12:15:00,345.07,345.14,344.45,344.95,12011.0,316.1628,316.227,315.5948,316.0529,12011.0
2020-04-29 12:20:00,344.68,346.32,344.47,345.72,98078.0,315.8055,317.3081,315.6131,316.7584,98078.0
2020-04-29 12:25:00,345.47,345.6,344.83,345.0,12626.0,316.5293,316.6484,315.9429,316.0987,12626.0
2020-04-29 12:30:00,345.05,345.65,344.4,344.54,38890.0,316.1445,316.6942,315.5489,315.6772,38890.0
2020-04-29 12:35:00,344.75,345.47,344.54,344.82,10016.0,315.8696,316.5293,315.6772,315.9338,10016.0
2020-04-29 12:40:00,344.96,345.46,344.54,345.46,10200.0,316.062,316.5201,315.6772,316.5201,10200.0
2020-04-29 12:45:00,345.29,345.58,344.66,345.45,20788.0,316.3644,316.6301,315.7872,316.511,20788.0
2020-04-29 12:50:00,345.53,345.98,345.06,345.58,6446.0,316.5843,316.9966,316.1537,316.6301,6446.0
2020-04-29 12:55:00,345.43,346.19,345.3,346.09,3332.0,316.4927,317.189,316.3735,317.0974,3332.0
2020-04-29 13:00:00,346.09,346.27,345.9,346.21,6668.0,317.0974,317.2623,316.9233,317.2073,6668.0
2020-04-29 13:05:00,346.22,346.44,345.71,345.81,5124.0,317.2165,317.418,316.7492,316.8408,5124.0
2020-04-29 13:10:00,345.96,346.9,345.86,346.44,5136.0,316.9783,317.8395,316.8866,317.418,5136.0
2020-04-29 13:15:00,346.75,347.16,346.57,346.99,3480.0,317.7021,318.0777,317.5372,317.922,3480.0
2020-04-29 13:20:00,346.84,347.02,346.56,346.57,2229.0,317.7845,317.9495,317.528,317.5372,2229.0
2020-04-29 13:25:00,346.31,346.87,346.0,346.11,7040.0,317.2989,317.812,317.0149,317.1157,7040.0
2020-04-29 13:30:00,346.0,346.0,344.77,344.92,9070.0,317.0149,317.0149,315.8879,316.0254,9070.0
2020-04-29 13:35:00,345.12,345.21,343.79,343.94,18945.0,316.2086,316.2911,314.99,315.1275,18945.0
2020-04-29 13:40:00,343.96,344.19,340.86,340.86,9358.0,315.1458,315.3565,312.3055,312.3055,9358.0
2020-04-29 13:45:00,340.74,341.64,340.74,341.63,7550.0,312.1955,313.0202,312.1955,313.011,7550.0
2020-04-29 13:50:00,341.61,341.75,341.0,341.23,5123.0,312.9927,313.1209,312.4338,312.6445,5123.0
2020-04-29 13:55:00,341.41,341.59,341.0,341.2,5585.0,312.8094,312.9743,312.4338,312.617,5585.0
2020-04-29 14:00:00,341.01,341.45,340.38,340.71,4637.0,312.4429,312.8461,311.8657,312.1681,4637.0
2020-04-29 14:05:00,340.42,340.47,339.42,339.87,6885.0,311.9024,311.9482,310.9861,311.3984,6885.0
2020-04-29 14:10:00,339.88,340.1,337.51,338.43,12562.0,311.4076,311.6092,309.2361,310.0791,12562.0
2020-04-29 14:15:00,338.63,338.92,337.93,338.0,11658.0,310.2623,310.528,309.6209,309.6851,11658.0
2020-04-29 14:20:00,338.01,339.23,337.85,338.4,8167.0,309.6942,310.812,309.5477,310.0516,8167.0
2020-04-29 14:25:00,338.44,339.87,338.3,338.6,24499.0,310.0882,311.3984,309.96,310.2348,24499.0
2020-04-29 14:30:00,338.18,338.93,338.01,338.72,2000.0,309.85,310.5372,309.6942,310.3448,2000.0
2020-04-29 14:35:00,338.63,338.88,338.05,338.17,3700.0,310.2623,310.4914,309.7309,309.8408,3700.0
2020-04-29 14:40:00,338.0,338.88,337.2,338.5,9869.0,309.6851,310.4914,308.9521,310.1432,9869.0
2020-04-29 14:45:00,338.5,338.67,337.51,337.51,2329.0,310.1432,310.299,309.2361,309.2361,2329.0
2020-04-29 14:50:00,337.52,338.97,337.52,338.57,10770.0,309.2453,310.5738,309.2453,310.2073,10770.0
2020-04-29 14:55:00,338.74,340.99,338.48,340.99,11271.0,310.3631,312.4246,310.1249,312.4246,11271.0
2020-04-29 15:00:00,340.59,340.75,339.95,340.23,4916.0,312.0581,312.2047,311.4717,311.7283,4916.0
2020-04-29 15:05:00,340.43,340.57,339.94,340.22,6229.0,311.9115,312.0398,311.4626,311.7191,6229.0
2020-04-29 15:10:00,340.23,340.23,338.51,338.81,9113.0,311.7283,311.7283,310.1524,310.4272,9113.0
2020-04-29 15:15:00,338.8,338.8,337.71,338.0,10759.0,310.4181,310.4181,309.4194,309.6851,10759.0
2020-04-29 15:20:00,337.92,338.21,337.21,337.27,7995.0,309.6118,309.8775,308.9613,309.0162,7995.0
2020-04-29 15:25:00,337.02,337.66,335.14,335.88,171173.0,308.7872,309.3736,307.0647,307.7427,171173.0
2020-04-29 15:30:00,336.22,336.24,335.55,335.99,5934.0,308.0542,308.0725,307.4403,307.8435,5934.0
2020-04-29 15:35:00,335.94,336.49,335.11,335.33,14763.0,307.7977,308.3016,307.0372,307.2388,14763.0
2020-04-29 15:40:00,335.37,335.95,335.23,335.74,20769.0,307.2754,307.8068,307.1471,307.6144,20769.0
2020-04-29 15:45:00,335.73,335.73,334.38,334.51,40054.0,307.6052,307.6052,306.3683,306.4874,40054.0
2020-04-29 15:50:00,334.03,334.51,332.77,333.18,67000.0,306.0477,306.4874,304.8932,305.2689,67000.0
2020-04-29 15:55:00,333.05,333.28,331.79,331.83,115265.0,305.1498,305.3605,303.9953,304.032,115265.0
2020-04-30 09:30:00,327.56,329.47,325.94,325.94,18651.0,300.1197,301.8697,298.6354,298.6354,18651.0
2020-04-30 09:35:00,326.04,328.14,325.39,328.13,9924.0,298.727,300.6511,298.1314,300.6419,9924.0
2020-04-30 09:40:00,328.15,328.59,325.89,326.18,13386.0,300.6602,301.0634,298.5896,298.8553,13386.0
2020-04-30 09:45:00,325.82,329.71,325.82,329.39,12356.0,298.5254,302.0896,298.5254,301.7964,12356.0
2020-04-30 09:50:00,329.57,331.74,329.29,330.5,18333.0,301.9613,303.9495,301.7047,302.8134,18333.0
2020-04-30 09:55:00,330.04,330.53,328.5,328.53,15049.0,302.3919,302.8409,300.9809,301.0084,15049.0
2020-04-30 10:00:00,328.78,329.5,328.15,328.33,8300.0,301.2375,301.8971,300.6602,300.8252,8300.0
2020-04-30 10:05:00,328.19,329.92,327.59,329.68,11739.0,300.6969,302.282,300.1472,302.0621,11739.0
2020-04-30 10:10:00,329.78,330.83,329.25,330.63,6902.0,302.1537,303.1157,301.6681,302.9325,6902.0
2020-04-30 10:15:00,330.57,330.99,329.6,329.61,7929.0,302.8775,303.2623,301.9888,301.9979,7929.0
2020-04-30 10:20:00,329.5,329.75,328.63,329.58,5909.0,301.8971,302.1262,301.1,301.9704,5909.0
2020-04-30 10:25:00,329.61,331.53,329.26,331.28,3406.0,301.9979,303.7571,301.6773,303.528,3406.0
2020-04-30 10:30:00,331.3,331.59,331.27,331.47,4381.0,303.5464,303.8121,303.5189,303.7021,4381.0
2020-04-30 10:35:00,331.31,331.55,330.79,330.79,7419.0,303.5555,303.7754,303.0791,303.0791,7419.0
2020-04-30 10:40:00,330.91,330.91,327.95,327.95,15876.0,303.189,303.189,300.477,300.477,15876.0
2020-04-30 10:45:00,327.79,328.54,327.79,327.91,6757.0,300.3304,301.0176,300.3304,300.4403,6757.0
2020-04-30 10:50:00,328.06,328.39,327.37,327.69,9497.0,300.5778,300.8801,299.9456,300.2388,9497.0
2020-04-30 10:55:00,327.66,328.44,327.36,328.44,5006.0,300.2113,300.9259,299.9364,300.9259,5006.0
2020-04-30 11:00:00,328.52,330.65,328.39,330.59,9450.0,300.9992,302.9508,300.8801,302.8958,9450.0
2020-04-30 11:05:00,330.56,330.76,330.21,330.21,11457.0,302.8683,303.0516,302.5477,302.5477,11457.0
2020-04-30 11:10:00,330.21,330.21,328.94,329.14,12842.0,302.5477,302.5477,301.3841,301.5673,12842.0
2020-04-30 11:15:00,329.28,329.33,327.81,328.25,9501.0,301.6956,301.7414,300.3487,300.7519,9501.0
2020-04-30 11:20:00,328.54,328.54,327.78,327.82,2470.0,301.0176,301.0176,300.3212,300.3579,2470.0
2020-04-30 11:25:00,327.98,328.03,326.52,326.88,9247.0,300.5045,300.5503,299.1668,299.4966,9247.0
2020-04-30 11:30:00,326.75,327.69,326.75,327.35,6800.0,299.3775,300.2388,299.3775,299.9273,6800.0
2020-04-30 11:35:00,327.59,328.72,327.54,328.72,16180.0,300.1472,301.1825,300.1013,301.1825,16180.0
2020-04-30 11:40:00,328.8,329.13,327.71,327.71,25174.0,301.2558,301.5581,300.2571,300.2571,25174.0
2020-04-30 11:45:00,327.84,327.94,325.86,325.86,8142.0,300.3762,300.4678,298.5621,298.5621,8142.0
2020-04-30 11:50:00,325.86,326.05,324.54,324.62,12175.0,298.5621,298.7362,297.3527,297.426,12175.0
2020-04-30 11:55:00,324.55,324.92,323.41,323.41,7941.0,297.3618,297.7008,296.3173,296.3173,7941.0
2020-04-30 12:00:00,323.27,324.28,322.98,324.0,12898.0,296.189,297.1144,295.9233,296.8579,12898.0
2020-04-30 12:05:00,324.11,326.08,324.0,325.85,25631.0,296.9587,298.7636,296.8579,298.5529,25631.0
2020-04-30 12:10:00,326.06,326.54,325.95,326.27,3513.0,298.7453,299.1851,298.6445,298.9377,3513.0
2020-04-30 12:15:00,326.44,326.68,326.1,326.46,12830.0,299.0935,299.3134,298.782,299.1118,12830.0
2020-04-30 12:20:00,326.48,326.62,325.67,326.19,12838.0,299.1301,299.2584,298.388,298.8644,12838.0
2020-04-30 12:25:00,326.09,326.12,325.87,325.89,2981.0,298.7728,298.8003,298.5712,298.5896,2981.0
2020-04-30 12:30:00,325.79,326.29,325.58,326.23,9650.0,298.4979,298.9561,298.3055,298.9011,9650.0
2020-04-30 12:35:00,326.42,327.27,326.28,326.48,2523.0,299.0752,299.854,298.9469,299.1301,2523.0
2020-04-30 12:40:00,326.49,328.35,326.46,327.81,7796.0,299.1393,300.8435,299.1118,300.3487,7796.0
2020-04-30 12:45:00,327.94,328.53,327.51,328.52,4034.0,300.4678,301.0084,300.0739,300.9992,4034.0
2020-04-30 12:50:00,328.57,328.57,327.68,327.68,2920.0,301.0451,301.0451,300.2296,300.2296,2920.0
2020-04-30 12:55:00,327.4,327.58,326.63,326.78,4452.0,299.9731,300.138,299.2676,299.405,4452.0
2020-04-30 13:00:00,326.8,328.48,326.47,327.34,14332.0,299.4233,300.9626,299.121,299.9181,14332.0
2020-04-30 13:05:00,327.48,327.48,326.91,327.17,1602.0,300.0464,300.0464,299.5241,299.7623,1602.0
2020-04-30 13:10:00,326.91,328.06,326.59,327.93,9909.0,299.5241,300.5778,299.2309,300.4587,9909.0
2020-04-30 13:15:00,328.08,328.65,327.81,328.56,4438.0,300.5961,301.1184,300.3487,301.0359,4438.0
2020-04-30 13:20:00,328.43,328.43,327.53,327.66,4389.0,300.9168,300.9168,300.0922,300.2113,4389.0
2020-04-30 13:25:00,327.65,327.66,327.4,327.62,3488.0,300.2021,300.2113,299.9731,300.1746,3488.0
2020-04-30 13:30:00,327.52,328.1,327.41,327.62,4814.0,300.083,300.6144,299.9822,300.1746,4814.0
2020-04-30 13:35:00,327.65,327.82,327.15,327.27,2499.0,300.2021,300.3579,299.744,299.854,2499.0
2020-04-30 13:40:00,327.06,327.8,327.02,327.31,4520.0,299.6615,300.3396,299.6249,299.8906,4520.0
2020-04-30 13:45:00,327.15,327.45,327.0,327.45,2821.0,299.744,300.0189,299.6066,300.0189,2821.0
2020-04-30 13:50:00,327.44,327.99,327.29,327.78,4149.0,300.0097,300.5136,299.8723,300.3212,4149.0
2020-04-30 13:55:00,327.72,327.75,327.33,327.55,3615.0,300.2663,300.2937,299.9089,300.1105,3615.0
2020-04-30 14:00:00,327.54,328.67,327.12,328.44,7512.0,300.1013,301.1367,299.7165,300.9259,7512.0
2020-04-30 14:05:00,328.24,328.25,327.8,327.81,3498.0,300.7427,300.7519,300.3396,300.3487,3498.0
2020-04-30 14:10:00,327.97,328.23,327.97,328.0,3381.0,300.4953,300.7335,300.4953,300.5228,3381.0
2020-04-30 14:15:00,328.19,328.51,327.98,328.22,4661.0,300.6969,300.9901,300.5045,300.7244,4661.0
2020-04-30 14:20:00,328.19,329.07,328.19,328.82,4008.0,300.6969,301.5032,300.6969,301.2741,4008.0
2020-04-30 14:25:00,328.96,328.96,328.35,328.44,2996.0,301.4024,301.4024,300.8435,300.9259,2996.0
2020-04-30 14:30:00,328.46,329.98,328.36,329.1,9035.0,300.9443,302.3369,300.8526,301.5307,9035.0
2020-04-30 14:35:00,329.16,329.17,327.95,328.09,8500.0,301.5856,301.5948,300.477,300.6053,8500.0
2020-04-30 14:40:00,328.13,328.88,327.98,328.85,8444.0,300.6419,301.3291,300.5045,301.3016,8444.0
2020-04-30 14:45:00,328.94,329.04,328.53,328.55,1753.0,301.3841,301.4757,301.0084,301.0267,1753.0
2020-04-30 14:50:00,328.66,328.66,327.95,328.18,1610.0,301.1275,301.1275,300.477,300.6877,1610.0
2020-04-30 14:55:00,328.17,328.44,327.71,328.31,10028.0,300.6786,300.9259,300.2571,300.8068,10028.0
2020-04-30 15:00:00,328.4,328.52,328.24,328.24,3871.0,300.8893,300.9992,300.7427,300.7427,3871.0
2020-04-30 15:05:00,328.31,328.92,328.31,328.54,4767.0,300.8068,301.3657,300.8068,301.0176,4767.0
2020-04-30 15:10:00,328.49,328.91,328.24,328.91,4440.0,300.9718,301.3566,300.7427,301.3566,4440.0
2020-04-30 15:15:00,329.16,330.5,329.06,330.5,8438.0,301.5856,302.8134,301.494,302.8134,8438.0
2020-04-30 15:20:00,330.48,331.26,330.48,331.21,7987.0,302.795,303.5097,302.795,303.4639,7987.0
2020-04-30 15:25:00,331.33,331.33,330.48,330.55,6655.0,303.5738,303.5738,302.795,302.8592,6655.0
2020-04-30 15:30:00,330.63,330.87,329.93,330.01,10364.0,302.9325,303.1524,302.2911,302.3644,10364.0
2020-04-30 15:35:00,329.98,330.49,329.73,330.33,22917.0,302.3369,302.8042,302.1079,302.6576,22917.0
2020-04-30 15:40:00,330.32,331.28,330.18,330.83,14484.0,302.6485,303.528,302.5202,303.1157,14484.0
2020-04-30 15:45:00,331.04,331.21,330.36,330.63,11651.0,303.3081,303.4639,302.6851,302.9325,11651.0
2020-04-30 15:50:00,330.85,331.76,330.74,331.67,18046.0,303.1341,303.9678,303.0333,303.8854,18046.0
2020-04-30 15:55:00,331.89,331.91,330.32,330.32,51369.0,304.0869,304.1053,302.6485,302.6485,51369.0
2020-05-01 09:30:00,326.96,328.25,326.19,328.25,13048.0,299.5699,300.7519,298.8644,300.7519,13048.0
2020-05-01 09:35:00,328.16,328.43,326.64,328.12,12523.0,300.6694,300.9168,299.2767,300.6328,12523.0
2020-05-01 09:40:00,328.07,329.85,327.58,329.18,11560.0,300.5869,302.2178,300.138,301.604,11560.0
2020-05-01 09:45:00,328.92,330.25,328.62,328.74,27139.0,301.3657,302.5843,301.0909,301.2008,27139.0
2020-05-01 09:50:00,328.39,329.25,327.73,328.15,24269.0,300.8801,301.6681,300.2754,300.6602,24269.0
2020-05-01 09:55:00,328.51,328.51,328.07,328.41,1829.0,300.9901,300.9901,300.5869,300.8985,1829.0
2020-05-01 10:00:00,328.29,329.34,327.49,327.89,6824.0,300.7885,301.7505,300.0555,300.422,6824.0
2020-05-01 10:05:00,327.94,328.18,327.04,327.15,5408.0,300.4678,300.6877,299.6432,299.744,5408.0
2020-05-01 10:10:00,326.91,327.19,325.81,327.19,11996.0,299.5241,299.7807,298.5163,299.7807,11996.0
2020-05-01 10:15:00,327.25,327.78,326.69,327.78,3863.0,299.8356,300.3212,299.3225,300.3212,3863.0
2020-05-01 10:20:00,327.1,328.03,326.2,327.67,9926.0,299.6982,300.5503,298.8736,300.2204,9926.0
2020-05-01 10:25:00,327.67,328.21,327.23,328.21,3532.0,300.2204,300.7152,299.8173,300.7152,3532.0
2020-05-01 10:30:00,328.25,328.81,327.31,327.31,2170.0,300.7519,301.2649,299.8906,299.8906,2170.0
2020-05-01 10:35:00,327.6,328.41,327.48,328.29,17001.0,300.1563,300.8985,300.0464,300.7885,17001.0
2020-05-01 10:40:00,327.81,328.28,327.66,327.84,1813.0,300.3487,300.7793,300.2113,300.3762,1813.0
2020-05-01 10:45:00,327.9,328.71,327.87,328.7,2800.0,300.4312,301.1733,300.4037,301.1642,2800.0
2020-05-01 10:50:00,328.52,329.2,328.4,328.42,3000.0,300.9992,301.6223,300.8893,300.9076,3000.0
2020-05-01 10:55:00,328.11,328.11,327.38,327.38,1212.0,300.6236,300.6236,299.9547,299.9547,1212.0
2020-05-01 11:00:00,327.05,327.3,326.53,326.65,6078.0,299.6524,299.8814,299.1759,299.2859,6078.0
2020-05-01 11:05:00,326.81,327.09,326.38,327.01,12019.0,299.4325,299.689,299.0385,299.6157,12019.0
2020-05-01 11:10:00,326.82,327.06,326.82,327.06,600.0,299.4417,299.6615,299.4417,299.6615,600.0
2020-05-01 11:15:00,326.72,326.88,326.1,326.46,4296.0,299.35,299.4966,298.782,299.1118,4296.0
2020-05-01 11:20:00,326.58,327.06,326.39,326.61,3207.0,299.2218,299.6615,299.0477,299.2492,3207.0
2020-05-01 11:25:00,326.59,326.78,326.09,326.26,3851.0,299.2309,299.405,298.7728,298.9286,3851.0
2020-05-01 11:30:00,326.17,326.48,326.01,326.23,8716.0,298.8461,299.1301,298.6995,298.9011,8716.0
2020-05-01 11:35:00,326.17,326.59,326.16,326.35,5521.0,298.8461,299.2309,298.8369,299.011,5521.0
2020-05-01 11:40:00,326.28,326.49,326.01,326.24,8197.0,298.9469,299.1393,298.6995,298.9102,8197.0
2020-05-01 11:45:00,326.13,326.32,326.0,326.32,5948.0,298.8095,298.9835,298.6903,298.9835,5948.0
2020-05-01 11:50:00,326.18,326.31,325.05,325.06,24807.0,298.8553,298.9744,297.8199,297.8291,24807.0
2020-05-01 11:55:00,325.25,325.44,325.0,325.08,2902.0,298.0032,298.1773,297.7741,297.8474,2902.0
2020-05-01 12:00:00,325.3,325.3,324.27,324.75,8309.0,298.049,298.049,297.1053,297.5451,8309.0
2020-05-01 12:05:00,324.57,325.32,324.57,325.32,5350.0,297.3801,298.0673,297.3801,298.0673,5350.0
2020-05-01 12:10:00,325.43,325.79,325.33,325.5,4000.0,298.1681,298.4979,298.0765,298.2322,4000.0
2020-05-01 12:15:00,325.38,325.39,325.04,325.39,4940.0,298.1223,298.1314,297.8108,298.1314,4940.0
2020-05-01 12:20:00,325.37,325.68,325.31,325.31,8684.0,298.1131,298.3972,298.0582,298.0582,8684.0
2020-05-01 12:25:00,325.32,325.4,325.1,325.15,1100.0,298.0673,298.1406,297.8657,297.9116,1100.0
2020-05-01 12:30:00,325.1,325.52,324.9,325.37,5091.0,297.8657,298.2506,297.6825,298.1131,5091.0
2020-05-01 12:35:00,325.37,325.51,325.04,325.38,3661.0,298.1131,298.2414,297.8108,298.1223,3661.0
2020-05-01 12:40:00,325.43,325.43,324.88,325.35,3997.0,298.1681,298.1681,297.6642,298.0948,3997.0
2020-05-01 12:45:00,325.23,326.55,325.23,326.27,39375.0,297.9849,299.1943,297.9849,298.9377,39375.0
2020-05-01 12:50:00,326.48,327.18,326.37,326.84,3002.0,299.1301,299.7715,299.0294,299.46,3002.0
2020-05-01 12:55:00,326.94,327.32,326.67,327.32,6600.0,299.5516,299.8998,299.3042,299.8998,6600.0
2020-05-01 13:00:00,327.48,328.31,327.4,328.09,5065.0,300.0464,300.8068,299.9731,300.6053,5065.0
2020-05-01 13:05:00,328.06,328.06,327.06,327.4,2534.0,300.5778,300.5778,299.6615,299.9731,2534.0
2020-05-01 13:10:00,327.38,327.5,327.24,327.45,5048.0,299.9547,300.0647,299.8265,300.0189,5048.0
2020-05-01 13:15:00,327.37,327.61,327.02,327.1,8500.0,299.9456,300.1655,299.6249,299.6982,8500.0
2020-05-01 13:20:00,327.22,327.38,326.91,327.06,4354.0,299.8081,299.9547,299.5241,299.6615,4354.0
2020-05-01 13:25:00,327.08,328.25,327.08,328.1,2020.0,299.6799,300.7519,299.6799,300.6144,2020.0
2020-05-01 13:30:00,328.24,328.34,327.58,327.71,4302.0,300.7427,300.8343,300.138,300.2571,4302.0
2020-05-01 13:35:00,327.58,327.76,327.37,327.51,2000.0,300.138,300.3029,299.9456,300.0739,2000.0
2020-05-01 13:40:00,327.51,327.83,327.22,327.27,1981.0,300.0739,300.367,299.8081,299.854,1981.0
2020-05-01 13:45:00,327.11,327.32,326.58,326.75,4660.0,299.7074,299.8998,299.2218,299.3775,4660.0
2020-05-01 13:50:00,326.85,326.96,326.49,326.69,2369.0,299.4691,299.5699,299.1393,299.3225,2369.0
2020-05-01 13:55:00,326.61,326.99,326.29,326.99,2533.0,299.2492,299.5974,298.9561,299.5974,2533.0
2020-05-01 14:00:00,327.1,327.24,326.53,326.97,2692.0,299.6982,299.8265,299.1759,299.5791,2692.0
2020-05-01 14:05:00,326.97,327.18,326.6,326.88,2846.0,299.5791,299.7715,299.2401,299.4966,2846.0
2020-05-01 14:10:00,327.08,327.19,326.45,326.72,4042.0,299.6799,299.7807,299.1027,299.35,4042.0
2020-05-01 14:15:00,326.84,327.07,326.74,327.07,2451.0,299.46,299.6707,299.3684,299.6707,2451.0
2020-05-01 14:20:00,327.09,328.21,327.09,328.19,6139.0,299.689,300.7152,299.689,300.6969,6139.0
2020-05-01 14:25:00,328.13,329.8,328.12,328.8,16165.0,300.6419,302.172,300.6328,301.2558,16165.0
2020-05-01 14:30:00,328.2,328.5,327.84,327.88,2325.0,300.706,300.9809,300.3762,300.4129,2325.0
2020-05-01 14:35:00,327.85,328.39,327.65,328.38,2685.0,300.3854,300.8801,300.2021,300.871,2685.0
2020-05-01 14:40:00,328.05,328.62,327.89,328.14,1881.0,300.5686,301.0909,300.422,300.6511,1881.0
2020-05-01 14:45:00,327.8,328.13,327.56,328.13,1850.0,300.3396,300.6419,300.1197,300.6419,1850.0
2020-05-01 14:50:00,327.69,327.87,327.05,327.36,3000.0,300.2388,300.4037,299.6524,299.9364,3000.0
2020-05-01 14:55:00,327.28,328.15,327.23,328.15,3193.0,299.8631,300.6602,299.8173,300.6602,3193.0
2020-05-01 15:00:00,328.07,328.39,327.51,327.71,2869.0,300.5869,300.8801,300.0739,300.2571,2869.0
2020-05-01 15:05:00,327.26,327.51,327.1,327.3,2840.0,299.8448,300.0739,299.6982,299.8814,2840.0
2020-05-01 15:10:00,326.71,328.28,326.7,328.06,3540.0,299.3409,300.7793,299.3317,300.5778,3540.0
2020-05-01 15:15:00,328.02,328.3,327.74,328.03,4330.0,300.5411,300.7977,300.2846,300.5503,4330.0
2020-05-01 15:20:00,327.88,330.0,327.88,328.19,19469.0,300.4129,302.3553,300.4129,300.6969,19469.0
2020-05-01 15:25:00,328.15,328.44,327.96,328.15,3870.0,300.6602,300.9259,300.4862,300.6602,3870.0
2020-05-01 15:30:00,328.17,328.52,327.43,327.45,5755.0,300.6786,300.9992,300.0006,300.0189,5755.0
2020-05-01 15:35:00,327.65,327.71,326.94,327.42,8477.0,300.2021,300.2571,299.5516,299.9914,8477.0
2020-05-01 15:40:00,327.53,327.85,326.8,327.85,10424.0,300.0922,300.3854,299.4233,300.3854,10424.0
2020-05-01 15:45:00,327.79,328.62,327.61,328.28,14371.0,300.3304,301.0909,300.1655,300.7793,14371.0
2020-05-01 15:50:00,328.15,328.15,326.54,326.58,24146.0,300.6602,300.6602,299.1851,299.2218,24146.0
2020-05-01 15:55:00,326.66,328.62,326.65,328.62,35487.0,299.2951,301.0909,299.2859,301.0909,35487.0
2020-05-04 09:30:00,326.36,327.0,324.36,324.37,8654.0,299.0202,299.6066,297.1877,297.1969,8654.0
2020-05-04 09:35:00,324.48,325.07,323.23,323.24,11892.0,297.2977,297.8383,296.1524,296.1616,11892.0
2020-05-04 09:40:00,322.81,323.36,322.66,323.05,6003.0,295.7676,296.2715,295.6301,295.9875,6003.0
2020-05-04 09:45:00,323.28,323.68,323.02,323.37,2100.0,296.1982,296.5647,295.96,296.2807,2100.0
2020-05-04 09:50:00,323.29,324.22,323.29,324.05,5732.0,296.2074,297.0595,296.2074,296.9037,5732.0
2020-05-04 09:55:00,323.76,324.38,323.32,324.0,3630.0,296.638,297.2061,296.2349,296.8579,3630.0
2020-05-04 10:00:00,324.04,324.51,323.81,324.09,2278.0,296.8945,297.3252,296.6838,296.9404,2278.0
2020-05-04 10:05:00,324.54,324.8,323.53,323.53,2800.0,297.3527,297.5909,296.4273,296.4273,2800.0
2020-05-04 10:10:00,323.85,324.18,323.38,323.52,2590.0,296.7205,297.0228,296.2898,296.4181,2590.0
2020-05-04 10:15:00,323.5,324.31,323.26,324.01,2917.0,296.3998,297.1419,296.1799,296.8671,2917.0
2020-05-04 10:20:00,323.93,323.93,322.27,322.49,3420.0,296.7938,296.7938,295.2728,295.4744,3420.0
2020-05-04 10:25:00,322.57,322.86,322.23,322.85,4862.0,295.5477,295.8134,295.2362,295.8042,4862.0
2020-05-04 10:30:00,322.72,322.89,322.28,322.74,11940.0,295.6851,295.8409,295.282,295.7034,11940.0
2020-05-04 10:35:00,322.88,323.28,322.54,323.06,4181.0,295.8317,296.1982,295.5202,295.9966,4181.0
2020-05-04 10:40:00,323.0,323.84,322.82,323.84,4060.0,295.9417,296.7113,295.7767,296.7113,4060.0
2020-05-04 10:45:00,323.84,324.15,323.49,323.73,14478.0,296.7113,296.9953,296.3906,296.6105,14478.0
2020-05-04 10:50:00,323.44,323.44,322.88,323.19,2402.0,296.3448,296.3448,295.8317,296.1157,2402.0
2020-05-04 10:55:00,322.99,322.99,321.25,321.32,12116.0,295.9325,295.9325,294.3383,294.4024,12116.0
2020-05-04 11:00:00,321.41,321.41,320.29,320.43,4918.0,294.4849,294.4849,293.4587,293.587,4918.0
2020-05-04 11:05:00,320.62,321.37,320.62,320.92,7871.0,293.761,294.4482,293.761,294.0359,7871.0
2020-05-04 11:10:00,321.04,321.41,320.86,321.4,2108.0,294.1459,294.4849,293.9809,294.4757,2108.0
2020-05-04 11:15:00,321.33,321.52,321.02,321.27,2946.0,294.4116,294.5856,294.1275,294.3566,2946.0
2020-05-04 11:20:00,321.21,322.03,321.12,322.03,4815.0,294.3016,295.0529,294.2192,295.0529,4815.0
2020-05-04 11:25:00,321.9,321.9,320.68,320.98,7889.0,294.9338,294.9338,293.816,294.0909,7889.0
2020-05-04 11:30:00,320.87,321.04,319.76,319.76,6971.0,293.9901,294.1459,292.9731,292.9731,6971.0
2020-05-04 11:35:00,320.01,320.6,319.99,320.06,6231.0,293.2021,293.7427,293.1838,293.248,6231.0
2020-05-04 11:40:00,320.13,320.92,320.0,320.53,7451.0,293.3121,294.0359,293.193,293.6786,7451.0
2020-05-04 11:45:00,320.53,320.75,320.46,320.72,3321.0,293.6786,293.8802,293.6144,293.8527,3321.0
2020-05-04 11:50:00,320.8,320.92,320.63,320.92,1440.0,293.926,294.0359,293.7702,294.0359,1440.0
2020-05-04 11:55:00,320.72,321.04,320.71,320.71,4751.0,293.8527,294.1459,293.8435,293.8435,4751.0
2020-05-04 12:00:00,320.96,321.56,320.96,321.36,2201.0,294.0726,294.6223,294.0726,294.439,2201.0
2020-05-04 12:05:00,321.4,322.19,321.24,322.16,2702.0,294.4757,295.1995,294.3291,295.172,2702.0
2020-05-04 12:10:00,322.3,322.3,321.8,321.98,2813.0,295.3003,295.3003,294.8422,295.0071,2813.0
2020-05-04 12:15:00,321.75,322.06,321.5,321.5,900.0,294.7964,295.0804,294.5673,294.5673,900.0
2020-05-04 12:20:00,321.69,322.31,321.69,322.31,2688.0,294.7414,295.3095,294.7414,295.3095,2688.0
2020-05-04 12:25:00,322.28,322.52,322.28,322.28,1011.0,295.282,295.5019,295.282,295.282,1011.0
2020-05-04 12:30:00,322.27,322.41,321.72,321.93,2653.0,295.2728,295.4011,294.7689,294.9613,2653.0
2020-05-04 12:35:00,321.71,321.87,321.35,321.44,3800.0,294.7597,294.9063,294.4299,294.5123,3800.0
2020-05-04 12:40:00,321.44,321.68,321.04,321.68,3401.0,294.5123,294.7322,294.1459,294.7322,3401.0
2020-05-04 12:45:00,321.5,321.72,321.47,321.51,3100.0,294.5673,294.7689,294.5398,294.5765,3100.0
2020-05-04 12:50:00,321.5,321.83,321.49,321.82,3360.0,294.5673,294.8697,294.5582,294.8605,3360.0
2020-05-04 12:55:00,321.81,322.25,321.7,322.22,1136.0,294.8514,295.2545,294.7506,295.227,1136.0
2020-05-04 13:00:00,322.23,322.23,321.81,321.89,2657.0,295.2362,295.2362,294.8514,294.9247,2657.0
2020-05-04 13:05:00,321.88,321.98,321.48,321.87,1914.0,294.9155,295.0071,294.549,294.9063,1914.0
2020-05-04 13:10:00,321.74,321.85,321.3,321.84,6740.0,294.7872,294.888,294.3841,294.8788,6740.0
2020-05-04 13:15:00,321.86,322.01,321.13,321.49,4388.0,294.8972,295.0346,294.2283,294.5582,4388.0
2020-05-04 13:20:00,321.47,321.78,321.25,321.42,3200.0,294.5398,294.8239,294.3383,294.494,3200.0
2020-05-04 13:25:00,321.29,321.74,321.29,321.67,1300.0,294.3749,294.7872,294.3749,294.7231,1300.0
2020-05-04 13:30:00,321.85,322.03,321.67,321.76,2374.0,294.888,295.0529,294.7231,294.8055,2374.0
2020-05-04 13:35:00,321.68,321.8,321.2,321.3,3420.0,294.7322,294.8422,294.2925,294.3841,3420.0
2020-05-04 13:40:00,321.29,321.76,321.07,321.54,2794.0,294.3749,294.8055,294.1733,294.604,2794.0
2020-05-04 13:45:00,321.39,322.19,321.39,321.99,1888.0,294.4665,295.1995,294.4665,295.0163,1888.0
2020-05-04 13:50:00,321.89,321.93,321.53,321.56,2700.0,294.9247,294.9613,294.5948,294.6223,2700.0
2020-05-04 13:55:00,321.73,321.96,321.72,321.72,1910.0,294.7781,294.9888,294.7689,294.7689,1910.0
2020-05-04 14:00:00,321.45,321.8,321.44,321.8,1200.0,294.5215,294.8422,294.5123,294.8422,1200.0
2020-05-04 14:05:00,321.83,321.84,321.02,321.13,2592.0,294.8697,294.8788,294.1275,294.2283,2592.0
2020-05-04 14:10:00,321.32,321.79,321.32,321.79,1901.0,294.4024,294.833,294.4024,294.833,1901.0
2020-05-04 14:15:00,321.58,321.7,321.54,321.7,2178.0,294.6406,294.7506,294.604,294.7506,2178.0
2020-05-04 14:20:00,321.81,321.89,321.5,321.69,1909.0,294.8514,294.9247,294.5673,294.7414,1909.0
2020-05-04 14:25:00,321.66,321.81,321.44,321.46,2356.0,294.7139,294.8514,294.5123,294.5307,2356.0
2020-05-04 14:30:00,321.43,321.86,321.2,321.2,1326.0,294.5032,294.8972,294.2925,294.2925,1326.0
2020-05-04 14:35:00,321.27,321.28,320.83,320.84,2478.0,294.3566,294.3658,293.9534,293.9626,2478.0
2020-05-04 14:40:00,320.54,320.85,320.34,320.61,6415.0,293.6877,293.9718,293.5045,293.7519,6415.0
2020-05-04 14:45:00,320.6,321.17,320.56,321.15,1471.0,293.7427,294.265,293.7061,294.2466,1471.0
2020-05-04 14:50:00,321.32,321.59,321.19,321.59,6639.0,294.4024,294.6498,294.2833,294.6498,6639.0
2020-05-04 14:55:00,321.54,321.71,321.23,321.61,2439.0,294.604,294.7597,294.3199,294.6681,2439.0
2020-05-04 15:00:00,321.3,321.47,321.23,321.27,2396.0,294.3841,294.5398,294.3199,294.3566,2396.0
2020-05-04 15:05:00,321.08,321.61,321.07,321.49,2664.0,294.1825,294.6681,294.1733,294.5582,2664.0
2020-05-04 15:10:00,321.64,321.99,321.45,321.94,2804.0,294.6956,295.0163,294.5215,294.9705,2804.0
2020-05-04 15:15:00,321.93,322.11,321.86,322.11,900.0,294.9613,295.1262,294.8972,295.1262,900.0
2020-05-04 15:20:00,322.01,322.32,322.01,322.21,1380.0,295.0346,295.3186,295.0346,295.2178,1380.0
2020-05-04 15:25:00,322.14,322.33,321.6,322.13,2300.0,295.1537,295.3278,294.6589,295.1445,2300.0
2020-05-04 15:30:00,322.22,322.54,321.93,322.41,4273.0,295.227,295.5202,294.9613,295.4011,4273.0
2020-05-04 15:35:00,322.46,322.46,321.84,322.02,5395.0,295.4469,295.4469,294.8788,295.0438,5395.0
2020-05-04 15:40:00,322.13,322.69,322.13,322.49,3801.0,295.1445,295.6576,295.1445,295.4744,3801.0
2020-05-04 15:45:00,322.51,322.63,322.35,322.63,7641.0,295.4927,295.6027,295.3461,295.6027,7641.0
2020-05-04 15:50:00,322.45,322.53,322.01,322.22,7848.0,295.4377,295.511,295.0346,295.227,7848.0
2020-05-04 15:55:00,322.36,322.74,322.16,322.69,25697.0,295.3553,295.7034,295.172,295.6576,25697.0
2020-05-05 09:30:00,323.49,324.14,322.26,323.25,14425.0,296.3906,296.9862,295.2637,296.1707,14425.0
2020-05-05 09:35:00,323.93,324.82,323.4,323.4,7157.0,296.7938,297.6092,296.3082,296.3082,7157.0
2020-05-05 09:40:00,323.93,324.87,323.5,324.14,5544.0,296.7938,297.655,296.3998,296.9862,5544.0
2020-05-05 09:45:00,324.57,326.25,324.29,326.08,5561.0,297.3801,298.9194,297.1236,298.7636,5561.0
2020-05-05 09:50:00,326.07,326.2,325.5,326.01,3600.0,298.7545,298.8736,298.2322,298.6995,3600.0
2020-05-05 09:55:00,325.97,326.59,325.96,326.18,1711.0,298.6629,299.2309,298.6537,298.8553,1711.0
2020-05-05 10:00:00,326.36,327.05,326.19,326.68,5100.0,299.0202,299.6524,298.8644,299.3134,5100.0
2020-05-05 10:05:00,326.7,326.92,326.21,326.89,2303.0,299.3317,299.5333,298.8828,299.5058,2303.0
2020-05-05 10:10:00,326.9,326.9,326.14,326.31,3947.0,299.515,299.515,298.8186,298.9744,3947.0
2020-05-05 10:15:00,326.3,327.2,326.3,327.17,4111.0,298.9652,299.7898,298.9652,299.7623,4111.0
2020-05-05 10:20:00,327.24,327.69,327.1,327.49,2840.0,299.8265,300.2388,299.6982,300.0555,2840.0
2020-05-05 10:25:00,327.43,327.64,326.67,326.97,3148.0,300.0006,300.193,299.3042,299.5791,3148.0
2020-05-05 10:30:00,326.84,327.11,326.59,326.89,2213.0,299.46,299.7074,299.2309,299.5058,2213.0
2020-05-05 10:35:00,326.9,327.28,326.7,327.16,2734.0,299.515,299.8631,299.3317,299.7532,2734.0
2020-05-05 10:40:00,327.25,327.61,326.9,327.22,5226.0,299.8356,300.1655,299.515,299.8081,5226.0
2020-05-05 10:45:00,327.22,328.0,327.1,327.45,5814.0,299.8081,300.5228,299.6982,300.0189,5814.0
2020-05-05 10:50:00,327.57,327.85,327.34,327.52,3407.0,300.1288,300.3854,299.9181,300.083,3407.0
2020-05-05 10:55:00,327.58,327.98,327.03,327.98,4085.0,300.138,300.5045,299.6341,300.5045,4085.0
2020-05-05 11:00:00,327.98,328.15,327.56,328.06,4309.0,300.5045,300.6602,300.1197,300.5778,4309.0
2020-05-05 11:05:00,328.29,329.23,328.1,328.66,5813.0,300.7885,301.6498,300.6144,301.1275,5813.0
2020-05-05 11:10:00,328.57,328.74,328.17,328.53,2200.0,301.0451,301.2008,300.6786,301.0084,2200.0
2020-05-05 11:15:00,328.7,328.7,327.97,328.12,2306.0,301.1642,301.1642,300.4953,300.6328,2306.0
2020-05-05 11:20:00,328.31,329.15,328.27,328.77,2012.0,300.8068,301.5765,300.7702,301.2283,2012.0
2020-05-05 11:25:00,328.78,328.78,327.93,328.42,3217.0,301.2375,301.2375,300.4587,300.9076,3217.0
2020-05-05 11:30:00,328.39,328.94,328.33,328.53,3136.0,300.8801,301.3841,300.8252,301.0084,3136.0
2020-05-05 11:35:00,328.36,328.67,327.74,328.27,3012.0,300.8526,301.1367,300.2846,300.7702,3012.0
2020-05-05 11:40:00,328.17,328.56,328.08,328.52,2062.0,300.6786,301.0359,300.5961,300.9992,2062.0
2020-05-05 11:45:00,328.32,328.39,327.87,327.87,1999.0,300.816,300.8801,300.4037,300.4037,1999.0
2020-05-05 11:50:00,328.12,328.15,327.82,327.88,1900.0,300.6328,300.6602,300.3579,300.4129,1900.0
2020-05-05 11:55:00,327.7,327.72,326.87,326.87,1570.0,300.2479,300.2663,299.4875,299.4875,1570.0
2020-05-05 12:00:00,326.95,326.96,326.52,326.64,3022.0,299.5608,299.5699,299.1668,299.2767,3022.0
2020-05-05 12:05:00,326.65,326.79,326.53,326.67,4406.0,299.2859,299.4142,299.1759,299.3042,4406.0
2020-05-05 12:10:00,326.66,326.91,326.66,326.68,5425.0,299.2951,299.5241,299.2951,299.3134,5425.0
2020-05-05 12:15:00,326.88,327.43,326.88,327.43,3519.0,299.4966,300.0006,299.4966,300.0006,3519.0
2020-05-05 12:20:00,327.55,327.8,327.35,327.8,3686.0,300.1105,300.3396,299.9273,300.3396,3686.0
2020-05-05 12:25:00,327.95,327.95,327.65,327.7,2421.0,300.477,300.477,300.2021,300.2479,2421.0
2020-05-05 12:30:00,327.79,328.0,327.76,327.79,1361.0,300.3304,300.5228,300.3029,300.3304,1361.0
2020-05-05 12:35:00,327.86,327.97,327.24,327.42,2926.0,300.3945,300.4953,299.8265,299.9914,2926.0
2020-05-05 12:40:00,327.54,327.69,327.47,327.67,2931.0,300.1013,300.2388,300.0372,300.2204,2931.0
2020-05-05 12:45:00,327.75,328.37,327.75,328.27,2674.0,300.2937,300.8618,300.2937,300.7702,2674.0
2020-05-05 12:50:00,328.14,328.71,327.98,328.46,2246.0,300.6511,301.1733,300.5045,300.9443,2246.0
2020-05-05 12:55:00,328.34,328.47,328.27,328.34,1618.0,300.8343,300.9534,300.7702,300.8343,1618.0
2020-05-05 13:00:00,328.13,328.32,328.01,328.01,1902.0,300.6419,300.816,300.532,300.532,1902.0
2020-05-05 13:05:00,327.99,328.02,327.44,327.46,2620.0,300.5136,300.5411,300.0097,300.028,2620.0
2020-05-05 13:10:00,327.56,327.75,327.34,327.75,1907.0,300.1197,300.2937,299.9181,300.2937,1907.0
2020-05-05 13:15:00,327.67,328.16,327.67,327.75,4228.0,300.2204,300.6694,300.2204,300.2937,4228.0
2020-05-05 13:20:00,327.57,327.57,327.32,327.32,1000.0,300.1288,300.1288,299.8998,299.8998,1000.0
2020-05-05 13:25:00,327.44,327.82,327.37,327.56,4248.0,300.0097,300.3579,299.9456,300.1197,4248.0
2020-05-05 13:30:00,327.74,327.89,327.6,327.77,1061.0,300.2846,300.422,300.1563,300.3121,1061.0
2020-05-05 13:35:00,327.78,328.08,327.67,328.06,5101.0,300.3212,300.5961,300.2204,300.5778,5101.0
2020-05-05 13:40:00,328.06,328.5,328.06,328.25,7206.0,300.5778,300.9809,300.5778,300.7519,7206.0
2020-05-05 13:45:00,328.48,328.63,328.4,328.63,2226.0,300.9626,301.1,300.8893,301.1,2226.0
2020-05-05 13:50:00,328.37,329.52,328.37,329.51,2350.0,300.8618,301.9155,300.8618,301.9063,2350.0
2020-05-05 13:55:00,329.61,329.69,329.0,329.34,2589.0,301.9979,302.0712,301.439,301.7505,2589.0
2020-05-05 14:00:00,329.18,329.76,329.18,329.52,2300.0,301.604,302.1354,301.604,301.9155,2300.0
2020-05-05 14:05:00,329.71,329.93,329.42,329.71,1020.0,302.0896,302.2911,301.8238,302.0896,1020.0
2020-05-05 14:10:00,329.76,330.4,329.74,330.4,1838.0,302.1354,302.7218,302.117,302.7218,1838.0
2020-05-05 14:15:00,330.07,330.28,329.59,330.28,4747.0,302.4194,302.6118,301.9796,302.6118,4747.0
2020-05-05 14:20:00,330.59,330.65,330.28,330.64,3723.0,302.8958,302.9508,302.6118,302.9416,3723.0
2020-05-05 14:25:00,330.79,331.15,330.51,330.94,3701.0,303.0791,303.4089,302.8225,303.2165,3701.0
2020-05-05 14:30:00,330.83,331.12,330.62,330.99,9143.0,303.1157,303.3814,302.9233,303.2623,9143.0
2020-05-05 14:35:00,330.96,331.25,330.93,330.93,8021.0,303.2348,303.5005,303.2074,303.2074,8021.0
2020-05-05 14:40:00,330.23,330.37,329.9,330.37,1907.0,302.566,302.6943,302.2636,302.6943,1907.0
2020-05-05 14:45:00,330.16,330.8,330.11,330.72,3192.0,302.5019,303.0882,302.456,303.0149,3192.0
2020-05-05 14:50:00,330.79,330.96,330.52,330.95,2242.0,303.0791,303.2348,302.8317,303.2257,2242.0
2020-05-05 14:55:00,331.12,331.62,330.9,331.62,3854.0,303.3814,303.8395,303.1799,303.8395,3854.0
2020-05-05 15:00:00,331.34,331.75,331.06,331.66,5160.0,303.583,303.9587,303.3265,303.8762,5160.0
2020-05-05 15:05:00,331.86,331.94,331.57,331.8,3253.0,304.0594,304.1327,303.7937,304.0045,3253.0
2020-05-05 15:10:00,331.6,331.81,331.4,331.59,2202.0,303.8212,304.0136,303.638,303.8121,2202.0
2020-05-05 15:15:00,331.59,331.59,330.45,330.55,10985.0,303.8121,303.8121,302.7676,302.8592,10985.0
2020-05-05 15:20:00,330.55,330.73,330.28,330.7,4672.0,302.8592,303.0241,302.6118,302.9966,4672.0
2020-05-05 15:25:00,330.78,330.86,329.31,330.01,8521.0,303.0699,303.1432,301.7231,302.3644,8521.0
2020-05-05 15:30:00,329.82,330.18,329.62,329.94,13041.0,302.1903,302.5202,302.0071,302.3003,13041.0
2020-05-05 15:35:00,330.06,330.5,329.33,329.46,8617.0,302.4102,302.8134,301.7414,301.8605,8617.0
2020-05-05 15:40:00,329.46,329.73,328.8,329.31,7177.0,301.8605,302.1079,301.2558,301.7231,7177.0
2020-05-05 15:45:00,329.21,329.75,328.63,329.75,17548.0,301.6314,302.1262,301.1,302.1262,17548.0
2020-05-05 15:50:00,329.99,330.73,329.85,330.08,17296.0,302.3461,303.0241,302.2178,302.4286,17296.0
2020-05-05 15:55:00,330.08,330.1,328.17,328.52,29165.0,302.4286,302.4469,300.6786,300.9992,29165.0
2020-05-06 09:30:00,330.64,331.51,328.7,329.22,8890.0,302.9416,303.7388,301.1642,301.6406,8890.0
2020-05-06 09:35:00,329.82,330.03,329.29,329.62,3069.0,302.1903,302.3827,301.7047,302.0071,3069.0
2020-05-06 09:40:00,329.6,329.96,328.65,328.96,1800.0,301.9888,302.3186,301.1184,301.4024,1800.0
2020-05-06 09:45:00,328.59,328.83,327.5,327.9,4200.0,301.0634,301.2833,300.0647,300.4312,4200.0
2020-05-06 09:50:00,327.72,328.86,327.68,328.44,2249.0,300.2663,301.3108,300.2296,300.9259,2249.0
2020-05-06 09:55:00,328.0,328.8,327.48,328.38,3000.0,300.5228,301.2558,300.0464,300.871,3000.0
2020-05-06 10:00:00,328.09,328.51,327.42,327.42,2039.0,300.6053,300.9901,299.9914,299.9914,2039.0
2020-05-06 10:05:00,327.45,327.94,326.25,326.91,1719.0,300.0189,300.4678,298.9194,299.5241,1719.0
2020-05-06 10:10:00,326.97,327.54,326.39,327.54,3600.0,299.5791,300.1013,299.0477,300.1013,3600.0
2020-05-06 10:15:00,327.85,328.23,326.91,327.13,4073.0,300.3854,300.7335,299.5241,299.7257,4073.0
2020-05-06 10:20:00,327.1,327.56,327.1,327.28,3673.0,299.6982,300.1197,299.6982,299.8631,3673.0
2020-05-06 10:25:00,327.52,327.52,326.37,326.37,3358.0,300.083,300.083,299.0294,299.0294,3358.0
2020-05-06 10:30:00,326.56,326.73,325.8,325.81,1900.0,299.2034,299.3592,298.5071,298.5163,1900.0
2020-05-06 10:35:00,325.62,326.01,325.0,325.09,3927.0,298.3422,298.6995,297.7741,297.8566,3927.0
2020-05-06 10:40:00,324.97,326.51,324.97,326.14,3314.0,297.7466,299.1576,297.7466,298.8186,3314.0
2020-05-06 10:45:00,326.21,327.27,326.2,327.09,2024.0,298.8828,299.854,298.8736,299.689,2024.0
2020-05-06 10:50:00,327.38,327.54,326.59,326.76,2861.0,299.9547,300.1013,299.2309,299.3867,2861.0
2020-05-06 10:55:00,326.73,327.22,326.5,326.5,3679.0,299.3592,299.8081,299.1485,299.1485,3679.0
2020-05-06 11:00:00,326.45,327.0,326.33,326.67,4542.0,299.1027,299.6066,298.9927,299.3042,4542.0
2020-05-06 11:05:00,326.53,326.63,326.14,326.54,4200.0,299.1759,299.2676,298.8186,299.1851,4200.0
2020-05-06 11:10:00,326.86,326.9,325.95,325.99,5744.0,299.4783,299.515,298.6445,298.6812,5744.0
2020-05-06 11:15:00,325.9,326.21,325.75,325.88,2400.0,298.5987,298.8828,298.4613,298.5804,2400.0
2020-05-06 11:20:00,325.81,325.86,325.18,325.45,3601.0,298.5163,298.5621,297.939,298.1864,3601.0
2020-05-06 11:25:00,325.44,325.62,325.27,325.49,3051.0,298.1773,298.3422,298.0215,298.2231,3051.0
2020-05-06 11:30:00,325.51,325.81,325.51,325.69,4764.0,298.2414,298.5163,298.2414,298.4063,4764.0
2020-05-06 11:35:00,325.57,326.59,325.46,326.41,3820.0,298.2964,299.2309,298.1956,299.066,3820.0
2020-05-06 11:40:00,326.26,326.26,325.94,325.99,6518.0,298.9286,298.9286,298.6354,298.6812,6518.0
2020-05-06 11:45:00,325.94,326.2,325.71,325.81,2702.0,298.6354,298.8736,298.4246,298.5163,2702.0
2020-05-06 11:50:00,325.69,325.74,325.29,325.64,4656.0,298.4063,298.4521,298.0398,298.3605,4656.0
2020-05-06 11:55:00,325.51,326.18,325.46,325.9,3120.0,298.2414,298.8553,298.1956,298.5987,3120.0
2020-05-06 12:00:00,325.71,325.75,325.12,325.63,3625.0,298.4246,298.4613,297.8841,298.3513,3625.0
2020-05-06 12:05:00,325.48,325.51,325.03,325.03,1964.0,298.2139,298.2414,297.8016,297.8016,1964.0
2020-05-06 12:10:00,325.23,325.25,325.0,325.25,2000.0,297.9849,298.0032,297.7741,298.0032,2000.0
2020-05-06 12:15:00,325.12,326.21,325.12,326.13,10293.0,297.8841,298.8828,297.8841,298.8095,10293.0
2020-05-06 12:20:00,326.04,326.41,325.83,326.22,7800.0,298.727,299.066,298.5346,298.8919,7800.0
2020-05-06 12:25:00,326.55,327.05,326.4,326.76,6271.0,299.1943,299.6524,299.0568,299.3867,6271.0
2020-05-06 12:30:00,326.99,326.99,326.73,326.8,1384.0,299.5974,299.5974,299.3592,299.4233,1384.0
2020-05-06 12:35:00,326.84,326.91,326.37,326.84,3800.0,299.46,299.5241,299.0294,299.46,3800.0
2020-05-06 12:40:00,326.84,327.13,326.76,327.03,2616.0,299.46,299.7257,299.3867,299.6341,2616.0
2020-05-06 12:45:00,327.06,327.37,326.97,327.14,3644.0,299.6615,299.9456,299.5791,299.7348,3644.0
2020-05-06 12:50:00,327.33,327.42,327.04,327.04,3700.0,299.9089,299.9914,299.6432,299.6432,3700.0
2020-05-06 12:55:00,326.95,327.07,326.72,326.75,1900.0,299.5608,299.6707,299.35,299.3775,1900.0
2020-05-06 13:00:00,326.77,326.85,325.94,325.94,2431.0,299.3958,299.4691,298.6354,298.6354,2431.0
2020-05-06 13:05:00,325.92,326.09,325.79,325.79,2814.0,298.617,298.7728,298.4979,298.4979,2814.0
2020-05-06 13:10:00,325.69,326.21,325.49,326.09,6001.0,298.4063,298.8828,298.2231,298.7728,6001.0
2020-05-06 13:15:00,326.34,326.51,326.17,326.51,2101.0,299.0019,299.1576,298.8461,299.1576,2101.0
2020-05-06 13:20:00,326.53,326.68,325.41,326.02,4219.0,299.1759,299.3134,298.1498,298.7087,4219.0
2020-05-06 13:25:00,325.95,326.2,325.77,326.06,2424.0,298.6445,298.8736,298.4796,298.7453,2424.0
2020-05-06 13:30:00,326.11,326.25,325.97,326.05,2622.0,298.7911,298.9194,298.6629,298.7362,2622.0
2020-05-06 13:35:00,326.04,326.32,325.83,326.26,3552.0,298.727,298.9835,298.5346,298.9286,3552.0
2020-05-06 13:40:00,326.24,326.31,326.11,326.2,2293.0,298.9102,298.9744,298.7911,298.8736,2293.0
2020-05-06 13:45:00,326.34,326.58,326.23,326.44,1701.0,299.0019,299.2218,298.9011,299.0935,1701.0
2020-05-06 13:50:00,326.4,326.54,326.21,326.46,3612.0,299.0568,299.1851,298.8828,299.1118,3612.0
2020-05-06 13:55:00,326.41,326.61,326.33,326.38,2930.0,299.066,299.2492,298.9927,299.0385,2930.0
2020-05-06 14:00:00,326.38,326.39,325.19,325.21,4918.0,299.0385,299.0477,297.9482,297.9665,4918.0
2020-05-06 14:05:00,325.17,325.71,325.17,325.56,4389.0,297.9299,298.4246,297.9299,298.2872,4389.0
2020-05-06 14:10:00,325.58,325.69,325.02,325.12,3692.0,298.3055,298.4063,297.7924,297.8841,3692.0
2020-05-06 14:15:00,325.28,325.6,325.13,325.23,3408.0,298.0307,298.3239,297.8932,297.9849,3408.0
2020-05-06 14:20:00,325.44,325.61,325.27,325.47,3138.0,298.1773,298.333,298.0215,298.2047,3138.0
2020-05-06 14:25:00,325.25,325.3,325.0,325.0,2735.0,298.0032,298.049,297.7741,297.7741,2735.0
2020-05-06 14:30:00,324.55,325.15,324.55,324.92,2492.0,297.3618,297.9116,297.3618,297.7008,2492.0
2020-05-06 14:35:00,325.01,325.19,324.92,324.92,1310.0,297.7833,297.9482,297.7008,297.7008,1310.0
2020-05-06 14:40:00,325.02,325.18,324.6,324.87,2812.0,297.7924,297.939,297.4076,297.655,2812.0
2020-05-06 14:45:00,324.95,325.51,324.95,325.42,1230.0,297.7283,298.2414,297.7283,298.1589,1230.0
2020-05-06 14:50:00,325.36,325.71,325.33,325.37,2651.0,298.104,298.4246,298.0765,298.1131,2651.0
2020-05-06 14:55:00,325.16,325.34,324.24,324.47,3131.0,297.9207,298.0856,297.0778,297.2885,3131.0
2020-05-06 15:00:00,324.51,325.34,324.15,325.07,6900.0,297.3252,298.0856,296.9953,297.8383,6900.0
2020-05-06 15:05:00,325.26,325.52,325.18,325.47,3734.0,298.0123,298.2506,297.939,298.2047,3734.0
2020-05-06 15:10:00,325.35,325.35,325.05,325.17,5540.0,298.0948,298.0948,297.8199,297.9299,5540.0
2020-05-06 15:15:00,325.31,325.86,325.31,325.75,5649.0,298.0582,298.5621,298.0582,298.4613,5649.0
2020-05-06 15:20:00,325.75,326.01,325.74,325.91,3290.0,298.4613,298.6995,298.4521,298.6079,3290.0
2020-05-06 15:25:00,325.92,325.92,325.13,325.37,4212.0,298.617,298.617,297.8932,298.1131,4212.0
2020-05-06 15:30:00,325.25,325.25,323.89,323.98,4973.0,298.0032,298.0032,296.7571,296.8396,4973.0
2020-05-06 15:35:00,323.81,324.02,323.07,323.25,5475.0,296.6838,296.8762,296.0058,296.1707,5475.0
2020-05-06 15:40:00,323.26,323.26,322.73,323.21,6756.0,296.1799,296.1799,295.6943,296.1341,6756.0
2020-05-06 15:45:00,323.17,323.21,322.72,322.85,9383.0,296.0974,296.1341,295.6851,295.8042,9383.0
2020-05-06 15:50:00,322.67,323.63,322.52,323.42,13209.0,295.6393,296.5189,295.5019,296.3265,13209.0
2020-05-06 15:55:00,323.38,323.48,322.92,323.16,28079.0,296.2898,296.3815,295.8684,296.0883,28079.0
2020-05-07 09:30:00,326.97,327.0,324.22,324.52,6155.0,299.5791,299.6066,297.0595,297.3343,6155.0
2020-05-07 09:35:00,324.12,325.01,323.4,324.97,1950.0,296.9678,297.7833,296.3082,297.7466,1950.0
2020-05-07 09:40:00,324.54,325.44,324.54,324.92,3101.0,297.3527,298.1773,297.3527,297.7008,3101.0
2020-05-07 09:45:00,324.75,325.5,324.5,325.29,3810.0,297.5451,298.2322,297.316,298.0398,3810.0
2020-05-07 09:50:00,325.4,325.57,325.18,325.55,1921.0,298.1406,298.2964,297.939,298.278,1921.0
2020-05-07 09:55:00,325.71,326.36,325.26,325.26,6996.0,298.4246,299.0202,298.0123,298.0123,6996.0
2020-05-07 10:00:00,325.78,325.98,325.6,325.69,4057.0,298.4888,298.672,298.3239,298.4063,4057.0
2020-05-07 10:05:00,325.87,326.13,324.98,325.04,3200.0,298.5712,298.8095,297.7558,297.8108,3200.0
2020-05-07 10:10:00,325.03,325.03,323.31,323.76,4054.0,297.8016,297.8016,296.2257,296.638,4054.0
2020-05-07 10:15:00,323.7,324.48,323.61,324.18,7590.0,296.583,297.2977,296.5006,297.0228,7590.0
2020-05-07 10:20:00,323.95,324.42,323.88,324.2,2162.0,296.8121,297.2427,296.7479,297.0411,2162.0
2020-05-07 10:25:00,324.3,324.39,323.94,323.94,4158.0,297.1328,297.2152,296.8029,296.8029,4158.0
2020-05-07 10:30:00,324.05,324.38,324.05,324.25,1142.0,296.9037,297.2061,296.9037,297.0869,1142.0
2020-05-07 10:35:00,324.35,324.35,323.81,324.18,1647.0,297.1786,297.1786,296.6838,297.0228,1647.0
2020-05-07 10:40:00,324.25,324.79,324.25,324.53,2333.0,297.0869,297.5817,297.0869,297.3435,2333.0
2020-05-07 10:45:00,324.75,324.88,324.38,324.56,1517.0,297.5451,297.6642,297.2061,297.371,1517.0
2020-05-07 10:50:00,324.5,324.9,324.49,324.63,2522.0,297.316,297.6825,297.3068,297.4351,2522.0
2020-05-07 10:55:00,324.64,324.74,324.1,324.4,2104.0,297.4443,297.5359,296.9495,297.2244,2104.0
2020-05-07 11:00:00,324.56,324.73,324.27,324.67,3005.0,297.371,297.5267,297.1053,297.4718,3005.0
2020-05-07 11:05:00,324.74,324.9,324.4,324.52,1901.0,297.5359,297.6825,297.2244,297.3343,1901.0
2020-05-07 11:10:00,324.61,325.03,324.58,324.99,5394.0,297.4168,297.8016,297.3893,297.765,5394.0
2020-05-07 11:15:00,324.81,325.01,324.64,324.87,5869.0,297.6,297.7833,297.4443,297.655,5869.0
2020-05-07 11:20:00,324.75,325.0,324.71,324.93,7700.0,297.5451,297.7741,297.5084,297.71,7700.0
2020-05-07 11:25:00,324.86,325.0,324.84,324.94,6803.0,297.6458,297.7741,297.6275,297.7191,6803.0
2020-05-07 11:30:00,325.0,325.14,324.28,324.38,6260.0,297.7741,297.9024,297.1144,297.2061,6260.0
2020-05-07 11:35:00,324.32,324.47,323.7,323.7,1657.0,297.1511,297.2885,296.583,296.583,1657.0
2020-05-07 11:40:00,323.73,324.79,323.73,324.79,3513.0,296.6105,297.5817,296.6105,297.5817,3513.0
2020-05-07 11:45:00,324.64,324.94,324.58,324.69,3118.0,297.4443,297.7191,297.3893,297.4901,3118.0
2020-05-07 11:50:00,324.87,324.87,324.51,324.64,2484.0,297.655,297.655,297.3252,297.4443,2484.0
2020-05-07 11:55:00,324.51,324.82,324.51,324.81,3150.0,297.3252,297.6092,297.3252,297.6,3150.0
2020-05-07 12:00:00,324.9,325.19,324.72,324.72,2830.0,297.6825,297.9482,297.5176,297.5176,2830.0
2020-05-07 12:05:00,324.75,325.18,324.68,324.92,2316.0,297.5451,297.939,297.4809,297.7008,2316.0
2020-05-07 12:10:00,324.88,325.56,324.85,325.39,4001.0,297.6642,298.2872,297.6367,298.1314,4001.0
2020-05-07 12:15:00,325.5,325.8,325.35,325.63,3001.0,298.2322,298.5071,298.0948,298.3513,3001.0
2020-05-07 12:20:00,325.66,325.75,325.34,325.41,1201.0,298.3788,298.4613,298.0856,298.1498,1201.0
2020-05-07 12:25:00,325.53,325.81,325.47,325.81,2983.0,298.2597,298.5163,298.2047,298.5163,2983.0
2020-05-07 12:30:00,325.78,325.81,325.67,325.7,2994.0,298.4888,298.5163,298.388,298.4155,2994.0
2020-05-07 12:35:00,325.71,325.85,325.51,325.67,1231.0,298.4246,298.5529,298.2414,298.388,1231.0
2020-05-07 12:40:00,325.73,325.88,325.66,325.71,857.0,298.443,298.5804,298.3788,298.4246,857.0
2020-05-07 12:45:00,325.64,325.89,325.48,325.88,2800.0,298.3605,298.5896,298.2139,298.5804,2800.0
2020-05-07 12:50:00,325.68,326.18,325.6,326.18,2301.0,298.3972,298.8553,298.3239,298.8553,2301.0
2020-05-07 12:55:00,326.19,326.19,325.43,326.14,4527.0,298.8644,298.8644,298.1681,298.8186,4527.0
2020-05-07 13:00:00,326.11,326.2,326.07,326.2,4000.0,298.7911,298.8736,298.7545,298.8736,4000.0
2020-05-07 13:05:00,326.19,326.21,326.06,326.2,4283.0,298.8644,298.8828,298.7453,298.8736,4283.0
2020-05-07 13:10:00,326.2,326.31,326.06,326.13,4896.0,298.8736,298.9744,298.7453,298.8095,4896.0
2020-05-07 13:15:00,326.05,326.05,325.81,326.01,2500.0,298.7362,298.7362,298.5163,298.6995,2500.0
2020-05-07 13:20:00,325.86,326.0,325.58,325.69,2690.0,298.5621,298.6903,298.3055,298.4063,2690.0
2020-05-07 13:25:00,325.83,326.0,325.68,325.99,2431.0,298.5346,298.6903,298.3972,298.6812,2431.0
2020-05-07 13:30:00,325.82,326.09,325.63,326.09,2290.0,298.5254,298.7728,298.3513,298.7728,2290.0
2020-05-07 13:35:00,326.09,326.2,325.97,326.2,3291.0,298.7728,298.8736,298.6629,298.8736,3291.0
2020-05-07 13:40:00,326.16,326.28,326.0,326.2,4212.0,298.8369,298.9469,298.6903,298.8736,4212.0
2020-05-07 13:45:00,326.05,326.2,326.0,326.13,2200.0,298.7362,298.8736,298.6903,298.8095,2200.0
2020-05-07 13:50:00,326.13,326.2,325.88,326.08,4969.0,298.8095,298.8736,298.5804,298.7636,4969.0
2020-05-07 13:55:00,325.97,326.29,325.97,326.2,3227.0,298.6629,298.9561,298.6629,298.8736,3227.0
2020-05-07 14:00:00,326.12,326.18,325.45,325.63,2882.0,298.8003,298.8553,298.1864,298.3513,2882.0
2020-05-07 14:05:00,325.46,325.79,325.46,325.71,2494.0,298.1956,298.4979,298.1956,298.4246,2494.0
2020-05-07 14:10:00,325.87,326.12,325.76,325.99,2638.0,298.5712,298.8003,298.4705,298.6812,2638.0
2020-05-07 14:15:00,325.93,326.15,325.8,326.15,6649.0,298.6262,298.8278,298.5071,298.8278,6649.0
2020-05-07 14:20:00,325.99,325.99,325.49,325.86,4100.0,298.6812,298.6812,298.2231,298.5621,4100.0
2020-05-07 14:25:00,325.64,326.04,325.58,325.65,2366.0,298.3605,298.727,298.3055,298.3697,2366.0
2020-05-07 14:30:00,325.89,325.89,325.38,325.46,1929.0,298.5896,298.5896,298.1223,298.1956,1929.0
2020-05-07 14:35:00,325.48,325.6,325.33,325.51,1900.0,298.2139,298.3239,298.0765,298.2414,1900.0
2020-05-07 14:40:00,325.34,325.43,324.83,325.02,1923.0,298.0856,298.1681,297.6184,297.7924,1923.0
2020-05-07 14:45:00,324.96,325.2,324.55,325.07,3296.0,297.7375,297.9574,297.3618,297.8383,3296.0
2020-05-07 14:50:00,325.05,325.19,324.72,325.19,1920.0,297.8199,297.9482,297.5176,297.9482,1920.0
2020-05-07 14:55:00,325.03,325.03,324.69,324.91,2904.0,297.8016,297.8016,297.4901,297.6917,2904.0
2020-05-07 15:00:00,324.92,325.01,324.41,324.81,6066.0,297.7008,297.7833,297.2335,297.6,6066.0
2020-05-07 15:05:00,325.05,325.39,325.05,325.24,4235.0,297.8199,298.1314,297.8199,297.994,4235.0
2020-05-07 15:10:00,325.16,325.6,324.99,325.51,4281.0,297.9207,298.3239,297.765,298.2414,4281.0
2020-05-07 15:15:00,325.3,325.3,324.7,324.7,4776.0,298.049,298.049,297.4993,297.4993,4776.0
2020-05-07 15:20:00,324.91,325.13,324.75,324.91,2601.0,297.6917,297.8932,297.5451,297.6917,2601.0
2020-05-07 15:25:00,324.94,325.25,324.89,324.98,5401.0,297.7191,298.0032,297.6733,297.7558,5401.0
2020-05-07 15:30:00,324.99,324.99,323.98,324.24,6801.0,297.765,297.765,296.8396,297.0778,6801.0
2020-05-07 15:35:00,324.15,324.3,323.4,323.56,6088.0,296.9953,297.1328,296.3082,296.4548,6088.0
2020-05-07 15:40:00,323.78,323.78,322.74,323.63,16291.0,296.6563,296.6563,295.7034,296.5189,16291.0
2020-05-07 15:45:00,323.78,324.4,323.57,324.08,10745.0,296.6563,297.2244,296.4639,296.9312,10745.0
2020-05-07 15:50:00,323.88,324.99,323.68,324.14,11112.0,296.7479,297.765,296.5647,296.9862,11112.0
2020-05-07 15:55:00,324.13,324.19,323.69,324.03,21660.0,296.977,297.032,296.5739,296.8854,21660.0
2020-05-08 09:30:00,324.25,325.55,323.48,324.07,21208.0,297.0869,298.278,296.3815,296.922,21208.0
2020-05-08 09:35:00,324.23,324.24,322.73,323.63,11471.0,297.0686,297.0778,295.6943,296.5189,11471.0
2020-05-08 09:40:00,323.67,324.82,323.35,324.48,11201.0,296.5555,297.6092,296.2623,297.2977,11201.0
2020-05-08 09:45:00,324.41,326.14,324.41,326.14,3185.0,297.2335,298.8186,297.2335,298.8186,3185.0
2020-05-08 09:50:00,326.58,327.2,326.46,326.55,8426.0,299.2218,299.7898,299.1118,299.1943,8426.0
2020-05-08 09:55:00,326.71,327.11,325.97,326.09,6816.0,299.3409,299.7074,298.6629,298.7728,6816.0
2020-05-08 10:00:00,326.15,326.6,325.77,325.99,7381.0,298.8278,299.2401,298.4796,298.6812,7381.0
2020-05-08 10:05:00,326.08,326.45,325.38,325.42,8850.0,298.7636,299.1027,298.1223,298.1589,8850.0
2020-05-08 10:10:00,325.18,325.83,325.18,325.66,3506.0,297.939,298.5346,297.939,298.3788,3506.0
2020-05-08 10:15:00,325.5,325.86,325.49,325.65,3874.0,298.2322,298.5621,298.2231,298.3697,3874.0
2020-05-08 10:20:00,325.82,325.84,325.4,325.6,6182.0,298.5254,298.5438,298.1406,298.3239,6182.0
2020-05-08 10:25:00,325.45,325.7,325.27,325.32,3003.0,298.1864,298.4155,298.0215,298.0673,3003.0
2020-05-08 10:30:00,325.35,325.4,324.78,324.92,7659.0,298.0948,298.1406,297.5725,297.7008,7659.0
2020-05-08 10:35:00,324.91,325.24,324.8,324.81,2910.0,297.6917,297.994,297.5909,297.6,2910.0
2020-05-08 10:40:00,324.88,325.11,324.67,324.89,5786.0,297.6642,297.8749,297.4718,297.6733,5786.0
2020-05-08 10:45:00,324.86,325.2,324.86,325.2,1750.0,297.6458,297.9574,297.6458,297.9574,1750.0
2020-05-08 10:50:00,325.24,325.24,324.93,325.09,1938.0,297.994,297.994,297.71,297.8566,1938.0
2020-05-08 10:55:00,325.15,325.28,324.77,325.28,3911.0,297.9116,298.0307,297.5634,298.0307,3911.0
2020-05-08 11:00:00,325.28,325.5,324.96,325.25,6009.0,298.0307,298.2322,297.7375,298.0032,6009.0
2020-05-08 11:05:00,325.37,325.49,325.01,325.06,7932.0,298.1131,298.2231,297.7833,297.8291,7932.0
2020-05-08 11:10:00,325.12,325.49,325.12,325.19,9001.0,297.8841,298.2231,297.8841,297.9482,9001.0
2020-05-08 11:15:00,325.26,325.26,324.82,325.14,8193.0,298.0123,298.0123,297.6092,297.9024,8193.0
2020-05-08 11:20:00,325.21,325.22,325.0,325.22,2621.0,297.9665,297.9757,297.7741,297.9757,2621.0
2020-05-08 11:25:00,325.05,325.21,324.87,324.89,4178.0,297.8199,297.9665,297.655,297.6733,4178.0
2020-05-08 11:30:00,324.87,325.26,324.81,324.99,4445.0,297.655,298.0123,297.6,297.765,4445.0
2020-05-08 11:35:00,324.99,325.2,324.91,325.1,2636.0,297.765,297.9574,297.6917,297.8657,2636.0
2020-05-08 11:40:00,325.01,325.15,324.69,324.7,10535.0,297.7833,297.9116,297.4901,297.4993,10535.0
2020-05-08 11:45:00,324.69,324.94,324.56,324.79,2603.0,297.4901,297.7191,297.371,297.5817,2603.0
2020-05-08 11:50:00,324.8,325.04,324.62,325.04,3402.0,297.5909,297.8108,297.426,297.8108,3402.0
2020-05-08 11:55:00,325.01,325.04,324.78,324.84,13604.0,297.7833,297.8108,297.5725,297.6275,13604.0
2020-05-08 12:00:00,324.98,325.02,324.71,324.79,3501.0,297.7558,297.7924,297.5084,297.5817,3501.0
2020-05-08 12:05:00,324.71,325.03,324.7,324.73,2671.0,297.5084,297.8016,297.4993,297.5267,2671.0
2020-05-08 12:10:00,324.7,324.78,324.53,324.58,2300.0,297.4993,297.5725,297.3435,297.3893,2300.0
2020-05-08 12:15:00,324.72,324.73,324.49,324.69,2000.0,297.5176,297.5267,297.3068,297.4901,2000.0
2020-05-08 12:20:00,324.81,324.91,324.7,324.8,2022.0,297.6,297.6917,297.4993,297.5909,2022.0
2020-05-08 12:25:00,324.81,324.91,324.73,324.91,2016.0,297.6,297.6917,297.5267,297.6917,2016.0
2020-05-08 12:30:00,324.81,324.95,324.65,324.79,4463.0,297.6,297.7283,297.4534,297.5817,4463.0
2020-05-08 12:35:00,324.59,324.66,324.4,324.53,1800.0,297.3985,297.4626,297.2244,297.3435,1800.0
2020-05-08 12:40:00,324.64,324.92,324.5,324.62,4800.0,297.4443,297.7008,297.316,297.426,4800.0
2020-05-08 12:45:00,324.23,324.5,324.22,324.5,2551.0,297.0686,297.316,297.0595,297.316,2551.0
2020-05-08 12:50:00,324.52,324.57,324.33,324.51,2535.0,297.3343,297.3801,297.1602,297.3252,2535.0
2020-05-08 12:55:00,324.37,324.41,324.16,324.29,4526.0,297.1969,297.2335,297.0045,297.1236,4526.0
2020-05-08 13:00:00,324.26,324.47,324.19,324.47,3330.0,297.0961,297.2885,297.032,297.2885,3330.0
2020-05-08 13:05:00,324.4,324.47,323.8,324.25,4423.0,297.2244,297.2885,296.6746,297.0869,4423.0
2020-05-08 13:10:00,324.53,324.74,324.51,324.74,1501.0,297.3435,297.5359,297.3252,297.5359,1501.0
2020-05-08 13:15:00,324.54,324.54,323.97,324.11,1300.0,297.3527,297.3527,296.8304,296.9587,1300.0
2020-05-08 13:20:00,323.95,324.31,323.73,324.23,5081.0,296.8121,297.1419,296.6105,297.0686,5081.0
2020-05-08 13:25:00,324.31,324.62,324.23,324.46,4423.0,297.1419,297.426,297.0686,297.2794,4423.0
2020-05-08 13:30:00,324.53,324.53,324.33,324.5,2314.0,297.3435,297.3435,297.1602,297.316,2314.0
2020-05-08 13:35:00,324.48,324.5,324.21,324.22,2489.0,297.2977,297.316,297.0503,297.0595,2489.0
2020-05-08 13:40:00,324.35,324.35,324.05,324.06,1597.0,297.1786,297.1786,296.9037,296.9129,1597.0
2020-05-08 13:45:00,324.06,324.11,323.66,323.66,2443.0,296.9129,296.9587,296.5464,296.5464,2443.0
2020-05-08 13:50:00,323.75,323.79,323.37,323.38,1485.0,296.6288,296.6655,296.2807,296.2898,1485.0
2020-05-08 13:55:00,323.48,323.6,323.42,323.55,1860.0,296.3815,296.4914,296.3265,296.4456,1860.0
2020-05-08 14:00:00,323.47,324.03,323.47,323.86,1099.0,296.3723,296.8854,296.3723,296.7296,1099.0
2020-05-08 14:05:00,323.84,324.1,323.81,323.95,3872.0,296.7113,296.9495,296.6838,296.8121,3872.0
2020-05-08 14:10:00,323.96,324.36,323.96,324.33,1637.0,296.8212,297.1877,296.8212,297.1602,1637.0
2020-05-08 14:15:00,324.49,324.82,324.36,324.51,3907.0,297.3068,297.6092,297.1877,297.3252,3907.0
2020-05-08 14:20:00,324.63,324.73,324.54,324.56,3253.0,297.4351,297.5267,297.3527,297.371,3253.0
2020-05-08 14:25:00,324.62,324.63,324.33,324.47,1935.0,297.426,297.4351,297.1602,297.2885,1935.0
2020-05-08 14:30:00,324.43,324.59,324.33,324.59,2886.0,297.2519,297.3985,297.1602,297.3985,2886.0
2020-05-08 14:35:00,324.59,324.6,324.43,324.43,1701.0,297.3985,297.4076,297.2519,297.2519,1701.0
2020-05-08 14:40:00,324.33,324.76,324.33,324.76,2333.0,297.1602,297.5542,297.1602,297.5542,2333.0
2020-05-08 14:45:00,324.79,325.12,324.66,324.66,6947.0,297.5817,297.8841,297.4626,297.4626,6947.0
2020-05-08 14:50:00,324.67,324.78,324.34,324.34,2622.0,297.4718,297.5725,297.1694,297.1694,2622.0
2020-05-08 14:55:00,324.37,325.01,324.27,324.92,3925.0,297.1969,297.7833,297.1053,297.7008,3925.0
2020-05-08 15:00:00,325.01,325.19,324.88,325.17,5600.0,297.7833,297.9482,297.6642,297.9299,5600.0
2020-05-08 15:05:00,325.05,325.75,325.05,325.75,1938.0,297.8199,298.4613,297.8199,298.4613,1938.0
2020-05-08 15:10:00,325.69,326.28,325.42,326.28,4034.0,298.4063,298.9469,298.1589,298.9469,4034.0
2020-05-08 15:15:00,326.19,326.63,326.19,326.57,4656.0,298.8644,299.2676,298.8644,299.2126,4656.0
2020-05-08 15:20:00,326.56,326.9,326.45,326.9,3016.0,299.2034,299.515,299.1027,299.515,3016.0
2020-05-08 15:25:00,326.88,327.2,326.88,327.03,2095.0,299.4966,299.7898,299.4966,299.6341,2095.0
2020-05-08 15:30:00,327.18,327.97,327.06,327.55,7076.0,299.7715,300.4953,299.6615,300.1105,7076.0
2020-05-08 15:35:00,327.49,327.81,327.47,327.67,6968.0,300.0555,300.3487,300.0372,300.2204,6968.0
2020-05-08 15:40:00,327.63,327.84,327.43,327.62,10364.0,300.1838,300.3762,300.0006,300.1746,10364.0
2020-05-08 15:45:00,327.54,328.49,327.39,328.43,11859.0,300.1013,300.9718,299.9639,300.9168,11859.0
2020-05-08 15:50:00,328.71,329.03,328.27,328.83,31096.0,301.1733,301.4665,300.7702,301.2833,31096.0
2020-05-08 15:55:00,328.8,328.8,326.77,327.66,58361.0,301.2558,301.2558,299.3958,300.2113,58361.0
2020-05-11 09:30:00,326.1,327.05,324.76,326.5,10635.0,298.782,299.6524,297.5542,299.1485,10635.0
2020-05-11 09:35:00,326.9,328.22,326.89,328.16,6102.0,299.515,300.7244,299.5058,300.6694,6102.0
2020-05-11 09:40:00,328.24,328.49,327.1,328.19,33676.0,300.7427,300.9718,299.6982,300.6969,33676.0
2020-05-11 09:45:00,327.88,329.26,327.41,329.2,70614.0,300.4129,301.6773,299.9822,301.6223,70614.0
2020-05-11 09:50:00,329.29,329.29,327.0,327.06,23348.0,301.7047,301.7047,299.6066,299.6615,23348.0
2020-05-11 09:55:00,327.08,327.08,325.84,326.05,6860.0,299.6799,299.6799,298.5438,298.7362,6860.0
2020-05-11 10:00:00,326.29,326.48,325.24,326.36,2841.0,298.9561,299.1301,297.994,299.0202,2841.0
2020-05-11 10:05:00,326.51,328.68,326.51,328.65,9478.0,299.1576,301.1458,299.1576,301.1184,9478.0
2020-05-11 10:10:00,328.85,328.94,327.87,328.94,9821.0,301.3016,301.3841,300.4037,301.3841,9821.0
2020-05-11 10:15:00,328.43,328.8,328.14,328.32,5322.0,300.9168,301.2558,300.6511,300.816,5322.0
2020-05-11 10:20:00,328.44,328.69,328.03,328.09,5393.0,300.9259,301.155,300.5503,300.6053,5393.0
2020-05-11 10:25:00,328.37,328.5,327.89,328.18,4284.0,300.8618,300.9809,300.422,300.6877,4284.0
2020-05-11 10:30:00,328.17,328.47,327.78,328.31,5572.0,300.6786,300.9534,300.3212,300.8068,5572.0
2020-05-11 10:35:00,328.18,328.4,327.72,328.01,22922.0,300.6877,300.8893,300.2663,300.532,22922.0
2020-05-11 10:40:00,328.39,328.55,327.92,328.11,3361.0,300.8801,301.0267,300.4495,300.6236,3361.0
2020-05-11 10:45:00,328.09,328.65,328.02,328.35,2391.0,300.6053,301.1184,300.5411,300.8435,2391.0
2020-05-11 10:50:00,328.21,328.67,327.91,328.45,5161.0,300.7152,301.1367,300.4403,300.9351,5161.0
2020-05-11 10:55:00,328.26,328.42,328.0,328.29,3609.0,300.761,300.9076,300.5228,300.7885,3609.0
2020-05-11 11:00:00,328.31,328.52,328.03,328.18,5556.0,300.8068,300.9992,300.5503,300.6877,5556.0
2020-05-11 11:05:00,328.12,328.31,327.7,327.7,4230.0,300.6328,300.8068,300.2479,300.2479,4230.0
2020-05-11 11:10:00,327.75,327.84,327.04,327.3,3799.0,300.2937,300.3762,299.6432,299.8814,3799.0
2020-05-11 11:15:00,327.31,327.85,327.11,327.81,3656.0,299.8906,300.3854,299.7074,300.3487,3656.0
2020-05-11 11:20:00,327.81,327.99,327.67,327.77,4286.0,300.3487,300.5136,300.2204,300.3121,4286.0
2020-05-11 11:25:00,327.59,328.56,327.59,328.31,5927.0,300.1472,301.0359,300.1472,300.8068,5927.0
2020-05-11 11:30:00,328.31,328.56,328.05,328.17,5581.0,300.8068,301.0359,300.5686,300.6786,5581.0
2020-05-11 11:35:00,328.12,328.17,328.02,328.17,1405.0,300.6328,300.6786,300.5411,300.6786,1405.0
2020-05-11 11:40:00,327.93,328.1,327.78,328.09,1270.0,300.4587,300.6144,300.3212,300.6053,1270.0
2020-05-11 11:45:00,328.0,328.0,327.51,327.52,1928.0,300.5228,300.5228,300.0739,300.083,1928.0
2020-05-11 11:50:00,327.4,327.64,327.2,327.34,600.0,299.9731,300.193,299.7898,299.9181,600.0
2020-05-11 11:55:00,327.35,327.47,326.91,327.05,1543.0,299.9273,300.0372,299.5241,299.6524,1543.0
2020-05-11 12:00:00,327.07,327.4,326.83,327.4,3500.0,299.6707,299.9731,299.4508,299.9731,3500.0
2020-05-11 12:05:00,327.34,327.77,327.21,327.65,1307.0,299.9181,300.3121,299.799,300.2021,1307.0
2020-05-11 12:10:00,327.65,327.65,327.3,327.53,1206.0,300.2021,300.2021,299.8814,300.0922,1206.0
2020-05-11 12:15:00,327.53,328.27,327.49,328.26,4344.0,300.0922,300.7702,300.0555,300.761,4344.0
2020-05-11 12:20:00,328.33,328.74,328.33,328.38,5773.0,300.8252,301.2008,300.8252,300.871,5773.0
2020-05-11 12:25:00,328.35,328.59,328.12,328.28,4248.0,300.8435,301.0634,300.6328,300.7793,4248.0
2020-05-11 12:30:00,328.34,328.42,328.08,328.13,4768.0,300.8343,300.9076,300.5961,300.6419,4768.0
2020-05-11 12:35:00,328.14,328.33,328.02,328.02,9968.0,300.6511,300.8252,300.5411,300.5411,9968.0
2020-05-11 12:40:00,328.1,328.41,328.04,328.41,6011.0,300.6144,300.8985,300.5595,300.8985,6011.0
2020-05-11 12:45:00,328.33,328.33,327.94,327.94,1400.0,300.8252,300.8252,300.4678,300.4678,1400.0
2020-05-11 12:50:00,327.9,328.11,327.84,328.1,1005.0,300.4312,300.6236,300.3762,300.6144,1005.0
2020-05-11 12:55:00,328.16,328.48,327.95,328.26,10437.0,300.6694,300.9626,300.477,300.761,10437.0
2020-05-11 13:00:00,328.2,328.34,328.08,328.09,2535.0,300.706,300.8343,300.5961,300.6053,2535.0
2020-05-11 13:05:00,328.2,328.5,328.1,328.37,9750.0,300.706,300.9809,300.6144,300.8618,9750.0
2020-05-11 13:10:00,328.32,328.67,328.29,328.54,2374.0,300.816,301.1367,300.7885,301.0176,2374.0
2020-05-11 13:15:00,328.79,328.79,328.62,328.65,700.0,301.2466,301.2466,301.0909,301.1184,700.0
2020-05-11 13:20:00,328.72,328.77,328.37,328.37,2750.0,301.1825,301.2283,300.8618,300.8618,2750.0
2020-05-11 13:25:00,328.48,328.71,328.45,328.63,1024.0,300.9626,301.1733,300.9351,301.1,1024.0
2020-05-11 13:30:00,328.69,328.87,328.44,328.46,3714.0,301.155,301.3199,300.9259,300.9443,3714.0
2020-05-11 13:35:00,328.38,328.85,328.38,328.61,813.0,300.871,301.3016,300.871,301.0817,813.0
2020-05-11 13:40:00,328.61,329.02,328.37,328.87,10106.0,301.0817,301.4574,300.8618,301.3199,10106.0
2020-05-11 13:45:00,328.98,328.99,328.67,328.72,1800.0,301.4207,301.4299,301.1367,301.1825,1800.0
2020-05-11 13:50:00,328.81,329.23,328.65,329.02,9633.0,301.2649,301.6498,301.1184,301.4574,9633.0
2020-05-11 13:55:00,328.87,328.99,328.63,328.64,1900.0,301.3199,301.4299,301.1,301.1092,1900.0
2020-05-11 14:00:00,328.6,328.74,328.33,328.5,3610.0,301.0725,301.2008,300.8252,300.9809,3610.0
2020-05-11 14:05:00,328.45,328.67,328.27,328.65,4831.0,300.9351,301.1367,300.7702,301.1184,4831.0
2020-05-11 14:10:00,328.36,328.7,328.36,328.54,4904.0,300.8526,301.1642,300.8526,301.0176,4904.0
2020-05-11 14:15:00,328.5,328.5,328.29,328.33,24380.0,300.9809,300.9809,300.7885,300.8252,24380.0
2020-05-11 14:20:00,328.22,328.32,328.18,328.32,3200.0,300.7244,300.816,300.6877,300.816,3200.0
2020-05-11 14:25:00,328.56,328.6,328.04,328.56,5831.0,301.0359,301.0725,300.5595,301.0359,5831.0
2020-05-11 14:30:00,328.57,328.7,328.16,328.21,4147.0,301.0451,301.1642,300.6694,300.7152,4147.0
2020-05-11 14:35:00,328.09,328.5,328.09,328.28,30148.0,300.6053,300.9809,300.6053,300.7793,30148.0
2020-05-11 14:40:00,328.49,328.66,328.13,328.13,10065.0,300.9718,301.1275,300.6419,300.6419,10065.0
2020-05-11 14:45:00,328.29,328.31,327.64,327.74,7733.0,300.7885,300.8068,300.193,300.2846,7733.0
2020-05-11 14:50:00,327.82,328.54,327.82,328.22,12000.0,300.3579,301.0176,300.3579,300.7244,12000.0
2020-05-11 14:55:00,328.57,328.64,328.27,328.44,2637.0,301.0451,301.1092,300.7702,300.9259,2637.0
2020-05-11 15:00:00,328.39,328.65,328.32,328.54,8801.0,300.8801,301.1184,300.816,301.0176,8801.0
2020-05-11 15:05:00,328.42,328.63,328.11,328.3,16787.0,300.9076,301.1,300.6236,300.7977,16787.0
2020-05-11 15:10:00,328.4,328.6,328.31,328.4,20150.0,300.8893,301.0725,300.8068,300.8893,20150.0
2020-05-11 15:15:00,328.51,328.64,328.31,328.51,5259.0,300.9901,301.1092,300.8068,300.9901,5259.0
2020-05-11 15:20:00,328.75,329.1,328.64,329.07,5357.0,301.21,301.5307,301.1092,301.5032,5357.0
2020-05-11 15:25:00,329.15,329.26,328.83,329.0,7207.0,301.5765,301.6773,301.2833,301.439,7207.0
2020-05-11 15:30:00,328.89,329.12,328.51,328.75,6968.0,301.3382,301.549,300.9901,301.21,6968.0
2020-05-11 15:35:00,328.65,329.0,328.65,328.78,7576.0,301.1184,301.439,301.1184,301.2375,7576.0
2020-05-11 15:40:00,329.03,329.35,328.68,329.33,10809.0,301.4665,301.7597,301.1458,301.7414,10809.0
2020-05-11 15:45:00,329.4,329.56,329.01,329.53,15488.0,301.8055,301.9521,301.4482,301.9246,15488.0
2020-05-11 15:50:00,329.44,329.44,328.25,328.48,18559.0,301.8422,301.8422,300.7519,300.9626,18559.0
2020-05-11 15:55:00,328.57,328.58,327.04,327.34,33092.0,301.0451,301.0542,299.6432,299.9181,33092.0
2020-05-12 09:30:00,328.88,330.29,328.24,330.0,12503.0,301.3291,302.621,300.7427,302.3553,12503.0
2020-05-12 09:35:00,330.49,330.87,329.7,330.09,16571.0,302.8042,303.1524,302.0804,302.4377,16571.0
2020-05-12 09:40:00,330.22,330.33,329.35,329.37,16821.0,302.5568,302.6576,301.7597,301.778,16821.0
2020-05-12 09:45:00,329.79,330.1,328.44,329.17,18938.0,302.1629,302.4469,300.9259,301.5948,18938.0
2020-05-12 09:50:00,329.63,329.9,328.52,329.22,10892.0,302.0163,302.2636,300.9992,301.6406,10892.0
2020-05-12 09:55:00,329.09,330.18,329.09,329.8,10990.0,301.5215,302.5202,301.5215,302.172,10990.0
2020-05-12 10:00:00,329.93,330.27,329.7,330.06,25829.0,302.2911,302.6026,302.0804,302.4102,25829.0
2020-05-12 10:05:00,329.64,330.4,329.64,330.3,18422.0,302.0254,302.7218,302.0254,302.6301,18422.0
2020-05-12 10:10:00,330.25,330.88,329.76,330.17,29646.0,302.5843,303.1615,302.1354,302.511,29646.0
2020-05-12 10:15:00,330.18,331.01,330.1,330.65,11047.0,302.5202,303.2807,302.4469,302.9508,11047.0
2020-05-12 10:20:00,330.28,330.88,330.19,330.72,9656.0,302.6118,303.1615,302.5293,303.0149,9656.0
2020-05-12 10:25:00,330.58,330.87,330.15,330.52,11574.0,302.8867,303.1524,302.4927,302.8317,11574.0
2020-05-12 10:30:00,330.45,331.11,329.72,330.09,24939.0,302.7676,303.3723,302.0987,302.4377,24939.0
2020-05-12 10:35:00,330.06,331.07,330.01,330.83,4448.0,302.4102,303.3356,302.3644,303.1157,4448.0
2020-05-12 10:40:00,330.96,331.89,330.65,330.88,8042.0,303.2348,304.0869,302.9508,303.1615,8042.0
2020-05-12 10:45:00,330.9,331.53,330.27,330.8,17983.0,303.1799,303.7571,302.6026,303.0882,17983.0
2020-05-12 10:50:00,330.59,331.22,330.59,331.02,8002.0,302.8958,303.4731,302.8958,303.2898,8002.0
2020-05-12 10:55:00,330.98,331.6,330.92,331.36,6139.0,303.2532,303.8212,303.1982,303.6013,6139.0
2020-05-12 11:00:00,331.45,331.74,330.55,330.58,14946.0,303.6838,303.9495,302.8592,302.8867,14946.0
2020-05-12 11:05:00,330.93,332.53,330.75,331.89,10900.0,303.2074,304.6733,303.0424,304.0869,10900.0
2020-05-12 11:10:00,331.85,332.06,331.56,331.8,15390.0,304.0503,304.2427,303.7846,304.0045,15390.0
2020-05-12 11:15:00,331.61,331.94,331.46,331.73,13694.0,303.8304,304.1327,303.693,303.9403,13694.0
2020-05-12 11:20:00,331.6,332.34,331.51,332.12,4411.0,303.8212,304.4992,303.7388,304.2977,4411.0
2020-05-12 11:25:00,332.24,332.35,331.69,331.79,7333.0,304.4076,304.5084,303.9037,303.9953,7333.0
2020-05-12 11:30:00,331.48,332.2,331.28,331.28,6310.0,303.7113,304.371,303.528,303.528,6310.0
2020-05-12 11:35:00,331.26,331.41,331.0,331.15,10981.0,303.5097,303.6471,303.2715,303.4089,10981.0
2020-05-12 11:40:00,331.07,331.16,330.9,331.09,3624.0,303.3356,303.4181,303.1799,303.3539,3624.0
2020-05-12 11:45:00,331.24,332.31,331.24,332.13,10085.0,303.4914,304.4717,303.4914,304.3068,10085.0
2020-05-12 11:50:00,332.06,332.07,331.61,331.62,9000.0,304.2427,304.2519,303.8304,303.8395,9000.0
2020-05-12 11:55:00,331.87,331.99,331.6,331.77,9815.0,304.0686,304.1786,303.8212,303.977,9815.0
2020-05-12 12:00:00,331.65,332.11,331.65,331.78,8095.0,303.867,304.2885,303.867,303.9861,8095.0
2020-05-12 12:05:00,331.71,331.95,331.52,331.57,10300.0,303.922,304.1419,303.7479,303.7937,10300.0
2020-05-12 12:10:00,331.79,331.82,331.41,331.53,8300.0,303.9953,304.0228,303.6471,303.7571,8300.0
2020-05-12 12:15:00,331.53,331.61,331.15,331.15,8823.0,303.7571,303.8304,303.4089,303.4089,8823.0
2020-05-12 12:20:00,331.24,331.34,330.71,330.71,6059.0,303.4914,303.583,303.0058,303.0058,6059.0
2020-05-12 12:25:00,330.55,330.57,329.91,329.95,3858.0,302.8592,302.8775,302.2728,302.3094,3858.0
2020-05-12 12:30:00,329.87,330.14,329.3,329.56,2600.0,302.2362,302.4835,301.7139,301.9521,2600.0
2020-05-12 12:35:00,329.67,330.29,329.65,330.25,1800.0,302.0529,302.621,302.0346,302.5843,1800.0
2020-05-12 12:40:00,329.88,330.21,329.73,330.09,2207.0,302.2453,302.5477,302.1079,302.4377,2207.0
2020-05-12 12:45:00,330.17,330.76,330.17,330.76,2122.0,302.511,303.0516,302.511,303.0516,2122.0
2020-05-12 12:50:00,330.67,330.77,330.28,330.5,3620.0,302.9691,303.0608,302.6118,302.8134,3620.0
2020-05-12 12:55:00,330.4,330.73,330.39,330.46,8056.0,302.7218,303.0241,302.7126,302.7767,8056.0
2020-05-12 13:00:00,330.48,330.5,329.85,329.87,4576.0,302.795,302.8134,302.2178,302.2362,4576.0
2020-05-12 13:05:00,330.07,330.3,329.93,330.13,3223.0,302.4194,302.6301,302.2911,302.4744,3223.0
2020-05-12 13:10:00,330.0,330.0,329.24,329.84,3193.0,302.3553,302.3553,301.6589,302.2087,3193.0
2020-05-12 13:15:00,329.71,330.31,329.57,329.91,5525.0,302.0896,302.6393,301.9613,302.2728,5525.0
2020-05-12 13:20:00,329.83,330.07,329.4,329.4,1451.0,302.1995,302.4194,301.8055,301.8055,1451.0
2020-05-12 13:25:00,329.6,330.48,329.6,330.48,5070.0,301.9888,302.795,301.9888,302.795,5070.0
2020-05-12 13:30:00,330.25,330.74,330.23,330.51,3697.0,302.5843,303.0333,302.566,302.8225,3697.0
2020-05-12 13:35:00,330.42,330.65,330.13,330.28,6213.0,302.7401,302.9508,302.4744,302.6118,6213.0
2020-05-12 13:40:00,330.13,330.53,330.13,330.35,1723.0,302.4744,302.8409,302.4744,302.6759,1723.0
2020-05-12 13:45:00,330.18,330.47,330.0,330.0,5668.0,302.5202,302.7859,302.3553,302.3553,5668.0
2020-05-12 13:50:00,329.89,330.33,329.8,329.95,10604.0,302.2545,302.6576,302.172,302.3094,10604.0
2020-05-12 13:55:00,329.97,330.86,329.93,330.86,6049.0,302.3278,303.1432,302.2911,303.1432,6049.0
2020-05-12 14:00:00,330.82,330.83,330.33,330.34,10446.0,303.1066,303.1157,302.6576,302.6668,10446.0
2020-05-12 14:05:00,330.44,330.62,330.3,330.45,1600.0,302.7584,302.9233,302.6301,302.7676,1600.0
2020-05-12 14:10:00,330.55,330.81,330.25,330.38,3100.0,302.8592,303.0974,302.5843,302.7034,3100.0
2020-05-12 14:15:00,330.1,330.48,329.53,329.79,2816.0,302.4469,302.795,301.9246,302.1629,2816.0
2020-05-12 14:20:00,329.79,329.95,329.25,329.36,9897.0,302.1629,302.3094,301.6681,301.7689,9897.0
2020-05-12 14:25:00,329.36,329.51,329.0,329.22,13740.0,301.7689,301.9063,301.439,301.6406,13740.0
2020-05-12 14:30:00,329.17,329.86,329.06,329.85,6924.0,301.5948,302.227,301.494,302.2178,6924.0
2020-05-12 14:35:00,329.85,330.2,329.83,330.02,4345.0,302.2178,302.5385,302.1995,302.3736,4345.0
2020-05-12 14:40:00,329.95,330.15,329.45,329.45,12965.0,302.3094,302.4927,301.8513,301.8513,12965.0
2020-05-12 14:45:00,329.6,329.79,329.43,329.75,7043.0,301.9888,302.1629,301.833,302.1262,7043.0
2020-05-12 14:50:00,329.8,330.52,329.8,330.38,12338.0,302.172,302.8317,302.172,302.7034,12338.0
2020-05-12 14:55:00,330.38,330.38,329.54,329.63,6880.0,302.7034,302.7034,301.9338,302.0163,6880.0
2020-05-12 15:00:00,329.34,329.69,329.22,329.56,5202.0,301.7505,302.0712,301.6406,301.9521,5202.0
2020-05-12 15:05:00,329.72,330.03,329.45,329.56,5512.0,302.0987,302.3827,301.8513,301.9521,5512.0
2020-05-12 15:10:00,329.64,329.79,329.17,329.28,3026.0,302.0254,302.1629,301.5948,301.6956,3026.0
2020-05-12 15:15:00,329.38,329.74,329.16,329.55,7692.0,301.7872,302.117,301.5856,301.943,7692.0
2020-05-12 15:20:00,329.4,329.75,328.89,328.94,7433.0,301.8055,302.1262,301.3382,301.3841,7433.0
2020-05-12 15:25:00,328.8,329.08,328.6,328.6,5136.0,301.2558,301.5123,301.0725,301.0725,5136.0
2020-05-12 15:30:00,328.71,328.9,327.87,328.21,10216.0,301.1733,301.3474,300.4037,300.7152,10216.0
2020-05-12 15:35:00,327.98,328.06,327.28,327.29,6632.0,300.5045,300.5778,299.8631,299.8723,6632.0
2020-05-12 15:40:00,327.45,327.46,326.9,326.9,10250.0,300.0189,300.028,299.515,299.515,10250.0
2020-05-12 15:45:00,326.85,326.96,326.55,326.55,11278.0,299.4691,299.5699,299.1943,299.1943,11278.0
2020-05-12 15:50:00,326.54,326.81,326.08,326.6,16357.0,299.1851,299.4325,298.7636,299.2401,16357.0
2020-05-12 15:55:00,326.56,327.18,325.39,325.64,37595.0,299.2034,299.7715,298.1314,298.3605,37595.0
2020-05-13 09:30:00,324.44,325.28,323.68,323.76,9073.0,297.261,298.0307,296.5647,296.638,9073.0
2020-05-13 09:35:00,324.18,324.18,321.58,322.46,6769.0,297.0228,297.0228,294.6406,295.4469,6769.0
2020-05-13 09:40:00,322.47,322.47,321.58,321.93,3971.0,295.4561,295.4561,294.6406,294.9613,3971.0
2020-05-13 09:45:00,321.2,322.43,321.01,322.33,5867.0,294.2925,295.4194,294.1184,295.3278,5867.0
2020-05-13 09:50:00,322.53,322.92,322.23,322.58,2223.0,295.511,295.8684,295.2362,295.5568,2223.0
2020-05-13 09:55:00,322.11,322.24,321.83,322.24,1889.0,295.1262,295.2453,294.8697,295.2453,1889.0
2020-05-13 10:00:00,322.21,322.43,321.92,322.25,5919.0,295.2178,295.4194,294.9521,295.2545,5919.0
2020-05-13 10:05:00,322.41,323.61,322.41,323.41,2212.0,295.4011,296.5006,295.4011,296.3173,2212.0
2020-05-13 10:10:00,323.54,323.54,322.89,323.14,3421.0,296.4364,296.4364,295.8409,296.0699,3421.0
2020-05-13 10:15:00,323.44,324.35,323.05,324.11,5658.0,296.3448,297.1786,295.9875,296.9587,5658.0
2020-05-13 10:20:00,323.72,324.4,323.7,323.72,4100.0,296.6013,297.2244,296.583,296.6013,4100.0
2020-05-13 10:25:00,324.12,325.73,323.82,324.97,2648.0,296.9678,298.443,296.693,297.7466,2648.0
2020-05-13 10:30:00,325.17,325.81,325.01,325.53,2609.0,297.9299,298.5163,297.7833,298.2597,2609.0
2020-05-13 10:35:00,325.4,325.45,324.47,324.47,2663.0,298.1406,298.1864,297.2885,297.2885,2663.0
2020-05-13 10:40:00,324.87,324.87,324.08,324.57,6521.0,297.655,297.655,296.9312,297.3801,6521.0
2020-05-13 10:45:00,324.56,324.91,324.25,324.84,11957.0,297.371,297.6917,297.0869,297.6275,11957.0
2020-05-13 10:50:00,324.8,324.98,324.26,324.63,14156.0,297.5909,297.7558,297.0961,297.4351,14156.0
2020-05-13 10:55:00,324.75,324.89,323.76,323.79,11704.0,297.5451,297.6733,296.638,296.6655,11704.0
2020-05-13 11:00:00,324.15,324.48,323.82,324.17,9809.0,296.9953,297.2977,296.693,297.0137,9809.0
2020-05-13 11:05:00,324.45,324.8,323.79,324.58,12561.0,297.2702,297.5909,296.6655,297.3893,12561.0
2020-05-13 11:10:00,324.24,324.93,324.24,324.77,6374.0,297.0778,297.71,297.0778,297.5634,6374.0
2020-05-13 11:15:00,324.62,324.96,323.24,323.25,2293.0,297.426,297.7375,296.1616,296.1707,2293.0
2020-05-13 11:20:00,323.18,323.18,322.06,322.32,2846.0,296.1066,296.1066,295.0804,295.3186,2846.0
2020-05-13 11:25:00,322.17,323.25,322.01,323.14,2595.0,295.1812,296.1707,295.0346,296.0699,2595.0
2020-05-13 11:30:00,322.99,324.11,322.95,323.36,5866.0,295.9325,296.9587,295.8959,296.2715,5866.0
2020-05-13 11:35:00,323.32,323.33,322.37,322.78,1800.0,296.2349,296.244,295.3644,295.7401,1800.0
2020-05-13 11:40:00,322.5,322.72,322.21,322.31,4603.0,295.4835,295.6851,295.2178,295.3095,4603.0
2020-05-13 11:45:00,322.35,322.6,321.95,322.59,3700.0,295.3461,295.5752,294.9796,295.566,3700.0
2020-05-13 11:50:00,322.78,322.78,321.94,322.38,1905.0,295.7401,295.7401,294.9705,295.3736,1905.0
2020-05-13 11:55:00,321.99,322.77,321.97,322.77,2546.0,295.0163,295.7309,294.9979,295.7309,2546.0
2020-05-13 12:00:00,322.69,323.3,322.0,322.24,4277.0,295.6576,296.2165,295.0254,295.2453,4277.0
2020-05-13 12:05:00,322.28,322.61,321.93,321.93,6400.0,295.282,295.5843,294.9613,294.9613,6400.0
2020-05-13 12:10:00,322.01,322.49,321.88,321.88,4186.0,295.0346,295.4744,294.9155,294.9155,4186.0
2020-05-13 12:15:00,321.86,322.16,320.95,321.04,5076.0,294.8972,295.172,294.0634,294.1459,5076.0
2020-05-13 12:20:00,320.75,321.48,320.61,320.83,5404.0,293.8802,294.549,293.7519,293.9534,5404.0
2020-05-13 12:25:00,320.86,320.96,320.33,320.83,5989.0,293.9809,294.0726,293.4953,293.9534,5989.0
2020-05-13 12:30:00,320.99,321.27,320.73,321.07,3878.0,294.1,294.3566,293.8618,294.1733,3878.0
2020-05-13 12:35:00,320.56,321.47,320.39,321.32,4979.0,293.7061,294.5398,293.5503,294.4024,4979.0
2020-05-13 12:40:00,321.23,321.26,320.74,320.74,2314.0,294.3199,294.3474,293.871,293.871,2314.0
2020-05-13 12:45:00,320.65,321.67,320.65,321.67,4900.0,293.7885,294.7231,293.7885,294.7231,4900.0
2020-05-13 12:50:00,321.72,322.29,321.72,322.17,5006.0,294.7689,295.2911,294.7689,295.1812,5006.0
2020-05-13 12:55:00,322.28,322.54,322.0,322.5,2897.0,295.282,295.5202,295.0254,295.4835,2897.0
2020-05-13 13:00:00,322.22,322.36,322.01,322.1,2301.0,295.227,295.3553,295.0346,295.1171,2301.0
2020-05-13 13:05:00,321.91,322.25,321.73,322.12,2711.0,294.943,295.2545,294.7781,295.1354,2711.0
2020-05-13 13:10:00,322.12,323.1,322.12,322.78,3277.0,295.1354,296.0333,295.1354,295.7401,3277.0
2020-05-13 13:15:00,322.57,323.29,322.53,323.02,3401.0,295.5477,296.2074,295.511,295.96,3401.0
2020-05-13 13:20:00,323.33,323.45,322.56,322.56,2019.0,296.244,296.354,295.5385,295.5385,2019.0
2020-05-13 13:25:00,322.46,322.95,322.29,322.92,5374.0,295.4469,295.8959,295.2911,295.8684,5374.0
2020-05-13 13:30:00,322.84,323.11,322.44,322.62,1200.0,295.7951,296.0424,295.4286,295.5935,1200.0
2020-05-13 13:35:00,322.59,322.88,322.4,322.8,2154.0,295.566,295.8317,295.3919,295.7584,2154.0
2020-05-13 13:40:00,323.09,323.09,321.99,322.01,1303.0,296.0241,296.0241,295.0163,295.0346,1303.0
2020-05-13 13:45:00,322.15,322.61,322.0,322.61,1200.0,295.1629,295.5843,295.0254,295.5843,1200.0
2020-05-13 13:50:00,322.38,322.38,320.15,320.15,8109.0,295.3736,295.3736,293.3304,293.3304,8109.0
2020-05-13 13:55:00,320.31,320.31,319.15,319.77,11441.0,293.477,293.477,292.4142,292.9822,11441.0
2020-05-13 14:00:00,319.87,320.57,319.45,319.45,4845.0,293.0739,293.7152,292.6891,292.6891,4845.0
2020-05-13 14:05:00,319.67,320.93,319.67,320.89,4482.0,292.8906,294.0451,292.8906,294.0084,4482.0
2020-05-13 14:10:00,320.99,321.9,320.7,321.75,2180.0,294.1,294.9338,293.8343,294.7964,2180.0
2020-05-13 14:15:00,321.15,321.91,321.05,321.05,4113.0,294.2466,294.943,294.155,294.155,4113.0
2020-05-13 14:20:00,321.02,321.09,320.42,320.69,1701.0,294.1275,294.1917,293.5778,293.8252,1701.0
2020-05-13 14:25:00,320.56,321.22,320.4,320.72,2444.0,293.7061,294.3108,293.5595,293.8527,2444.0
2020-05-13 14:30:00,320.58,320.84,320.11,320.11,2549.0,293.7244,293.9626,293.2938,293.2938,2549.0
2020-05-13 14:35:00,320.0,320.52,320.0,320.37,3159.0,293.193,293.6694,293.193,293.532,3159.0
2020-05-13 14:40:00,320.2,320.42,320.11,320.15,3402.0,293.3762,293.5778,293.2938,293.3304,3402.0
2020-05-13 14:45:00,320.27,320.78,320.01,320.55,4931.0,293.4404,293.9076,293.2021,293.6969,4931.0
2020-05-13 14:50:00,320.69,320.69,320.03,320.13,6351.0,293.8252,293.8252,293.2205,293.3121,6351.0
2020-05-13 14:55:00,320.0,320.01,318.74,318.83,4810.0,293.193,293.2021,292.0385,292.121,4810.0
2020-05-13 15:00:00,318.85,320.09,318.55,319.72,8972.0,292.1393,293.2754,291.8644,292.9364,8972.0
2020-05-13 15:05:00,319.63,319.63,318.67,319.25,5436.0,292.854,292.854,291.9744,292.5058,5436.0
2020-05-13 15:10:00,319.4,319.5,318.54,318.73,4132.0,292.6432,292.7349,291.8553,292.0294,4132.0
2020-05-13 15:15:00,318.64,318.84,318.26,318.68,5205.0,291.9469,292.1302,291.5987,291.9836,5205.0
2020-05-13 15:20:00,318.79,318.87,318.19,318.25,4985.0,292.0843,292.1576,291.5346,291.5896,4985.0
2020-05-13 15:25:00,318.25,318.88,317.81,318.75,4823.0,291.5896,292.1668,291.1864,292.0477,4823.0
2020-05-13 15:30:00,318.7,319.06,318.3,319.03,7749.0,292.0019,292.3317,291.6354,292.3042,7749.0
2020-05-13 15:35:00,318.78,319.24,318.7,319.06,7030.0,292.0752,292.4966,292.0019,292.3317,7030.0
2020-05-13 15:40:00,319.23,319.6,318.71,318.88,8564.0,292.4875,292.8265,292.011,292.1668,8564.0
2020-05-13 15:45:00,318.89,319.01,318.13,318.99,12368.0,292.176,292.2859,291.4796,292.2676,12368.0
2020-05-13 15:50:00,318.83,320.47,318.83,320.27,15702.0,292.121,293.6236,292.121,293.4404,15702.0
2020-05-13 15:55:00,320.02,321.05,319.76,320.72,39536.0,293.2113,294.155,292.9731,293.8527,39536.0
2020-05-14 09:30:00,318.26,318.3,316.41,317.03,5357.0,291.5987,291.6354,289.9037,290.4718,5357.0
2020-05-14 09:35:00,316.07,317.03,315.56,315.56,2948.0,289.5922,290.4718,289.1249,289.1249,2948.0
2020-05-14 09:40:00,315.58,315.94,314.3,314.66,5405.0,289.1433,289.4731,287.9705,288.3003,5405.0
2020-05-14 09:45:00,314.67,314.86,313.34,314.86,7216.0,288.3095,288.4836,287.0909,288.4836,7216.0
2020-05-14 09:50:00,314.54,314.86,313.56,313.56,3907.0,288.1904,288.4836,287.2925,287.2925,3907.0
2020-05-14 09:55:00,313.93,314.1,311.78,312.1,4615.0,287.6315,287.7872,285.6616,285.9548,4615.0
2020-05-14 10:00:00,312.06,312.45,311.72,312.44,3728.0,285.9181,286.2755,285.6066,286.2663,3728.0
2020-05-14 10:05:00,311.87,312.12,310.11,310.12,48592.0,285.744,285.9731,284.1315,284.1406,48592.0
2020-05-14 10:10:00,310.23,311.2,310.18,310.31,12467.0,284.2414,285.1302,284.1956,284.3147,12467.0
2020-05-14 10:15:00,310.0,310.0,309.02,309.67,9837.0,284.0307,284.0307,283.1328,283.7283,9837.0
2020-05-14 10:20:00,309.78,310.2,309.35,309.7,9446.0,283.8291,284.2139,283.4352,283.7558,9446.0
2020-05-14 10:25:00,309.72,310.0,308.9,309.13,7401.0,283.7742,284.0307,283.0228,283.2336,7401.0
2020-05-14 10:30:00,309.2,309.67,308.86,309.06,9659.0,283.2977,283.7283,282.9862,283.1694,9659.0
2020-05-14 10:35:00,309.4,310.1,309.37,310.03,8219.0,283.481,284.1223,283.4535,284.0582,8219.0
2020-05-14 10:40:00,310.11,310.45,309.89,310.34,6345.0,284.1315,284.443,283.9299,284.3422,6345.0
2020-05-14 10:45:00,310.45,310.89,310.05,310.68,11081.0,284.443,284.8461,284.0765,284.6537,11081.0
2020-05-14 10:50:00,310.85,311.2,310.61,311.05,9528.0,284.8095,285.1302,284.5896,284.9927,9528.0
2020-05-14 10:55:00,310.92,311.2,310.82,310.92,18532.0,284.8736,285.1302,284.782,284.8736,18532.0
2020-05-14 11:00:00,310.89,311.04,309.68,310.23,6029.0,284.8461,284.9836,283.7375,284.2414,6029.0
2020-05-14 11:05:00,310.32,310.62,309.54,310.02,6821.0,284.3239,284.5988,283.6092,284.049,6821.0
2020-05-14 11:10:00,310.02,310.18,309.64,309.64,3326.0,284.049,284.1956,283.7009,283.7009,3326.0
2020-05-14 11:15:00,309.86,310.7,309.76,310.36,14156.0,283.9024,284.6721,283.8108,284.3605,14156.0
2020-05-14 11:20:00,310.16,310.36,309.89,309.94,5662.0,284.1773,284.3605,283.9299,283.9757,5662.0
2020-05-14 11:25:00,310.2,310.21,309.18,309.45,5481.0,284.2139,284.2231,283.2794,283.5268,5481.0
2020-05-14 11:30:00,309.38,309.4,308.38,308.92,11085.0,283.4626,283.481,282.5464,283.0412,11085.0
2020-05-14 11:35:00,308.9,309.37,307.99,308.0,9239.0,283.0228,283.4535,282.1891,282.1982,9239.0
2020-05-14 11:40:00,308.01,308.12,307.33,307.86,7931.0,282.2074,282.3082,281.5844,282.07,7931.0
2020-05-14 11:45:00,307.71,307.92,307.35,307.46,5727.0,281.9325,282.1249,281.6027,281.7035,5727.0
2020-05-14 11:50:00,307.33,308.69,307.33,308.45,5592.0,281.5844,282.8304,281.5844,282.6105,5592.0
2020-05-14 11:55:00,308.03,308.38,307.75,308.04,3306.0,282.2257,282.5464,281.9692,282.2349,3306.0
2020-05-14 12:00:00,307.78,308.24,307.74,307.89,5284.0,281.9967,282.4181,281.96,282.0975,5284.0
2020-05-14 12:05:00,308.16,308.22,307.79,308.22,2801.0,282.3448,282.3998,282.0058,282.3998,2801.0
2020-05-14 12:10:00,308.21,308.64,308.07,308.64,4216.0,282.3907,282.7846,282.2624,282.7846,4216.0
2020-05-14 12:15:00,308.71,309.24,308.56,309.18,3493.0,282.8488,283.3344,282.7113,283.2794,3493.0
2020-05-14 12:20:00,309.14,310.5,309.13,309.81,10557.0,283.2427,284.4888,283.2336,283.8566,10557.0
2020-05-14 12:25:00,310.16,310.31,309.57,309.74,5060.0,284.1773,284.3147,283.6367,283.7925,5060.0
2020-05-14 12:30:00,309.82,310.39,309.82,310.36,2825.0,283.8658,284.388,283.8658,284.3605,2825.0
2020-05-14 12:35:00,310.47,310.72,310.1,310.1,6044.0,284.4613,284.6904,284.1223,284.1223,6044.0
2020-05-14 12:40:00,310.16,310.16,309.76,309.79,3945.0,284.1773,284.1773,283.8108,283.8383,3945.0
2020-05-14 12:45:00,309.69,309.84,309.31,309.53,7397.0,283.7467,283.8841,283.3985,283.6001,7397.0
2020-05-14 12:50:00,309.53,310.45,309.49,310.04,7873.0,283.6001,284.443,283.5634,284.0673,7873.0
2020-05-14 12:55:00,310.09,310.57,309.94,310.13,5611.0,284.1132,284.5529,283.9757,284.1498,5611.0
2020-05-14 13:00:00,310.21,310.73,310.11,310.18,5194.0,284.2231,284.6995,284.1315,284.1956,5194.0
2020-05-14 13:05:00,310.22,310.44,310.02,310.26,6820.0,284.2323,284.4338,284.049,284.2689,6820.0
2020-05-14 13:10:00,310.4,310.66,310.01,310.04,4957.0,284.3972,284.6354,284.0399,284.0673,4957.0
2020-05-14 13:15:00,310.15,310.58,310.07,310.41,6864.0,284.1681,284.5621,284.0948,284.4064,6864.0
2020-05-14 13:20:00,310.3,310.47,310.14,310.15,8194.0,284.3056,284.4613,284.159,284.1681,8194.0
2020-05-14 13:25:00,310.37,310.64,310.24,310.45,11642.0,284.3697,284.6171,284.2506,284.443,11642.0
2020-05-14 13:30:00,310.45,310.89,310.45,310.81,6819.0,284.443,284.8461,284.443,284.7728,6819.0
2020-05-14 13:35:00,310.84,310.84,310.26,310.3,7360.0,284.8003,284.8003,284.2689,284.3056,7360.0
2020-05-14 13:40:00,310.3,310.74,310.27,310.43,4041.0,284.3056,284.7087,284.2781,284.4247,4041.0
2020-05-14 13:45:00,310.54,311.13,310.33,310.34,13251.0,284.5255,285.066,284.3331,284.3422,13251.0
2020-05-14 13:50:00,310.11,310.8,309.87,310.52,5794.0,284.1315,284.7637,283.9116,284.5071,5794.0
2020-05-14 13:55:00,310.5,310.57,310.17,310.32,4978.0,284.4888,284.5529,284.1865,284.3239,4978.0
2020-05-14 14:00:00,310.38,310.38,309.85,310.05,3602.0,284.3789,284.3789,283.8933,284.0765,3602.0
2020-05-14 14:05:00,309.93,310.02,309.43,309.88,2900.0,283.9666,284.049,283.5084,283.9208,2900.0
2020-05-14 14:10:00,309.94,310.24,309.92,310.0,3985.0,283.9757,284.2506,283.9574,284.0307,3985.0
2020-05-14 14:15:00,309.95,310.17,309.78,309.96,3311.0,283.9849,284.1865,283.8291,283.994,3311.0
2020-05-14 14:20:00,310.32,310.52,310.2,310.51,4100.0,284.3239,284.5071,284.2139,284.498,4100.0
2020-05-14 14:25:00,310.53,310.75,310.06,310.14,3860.0,284.5163,284.7179,284.0857,284.159,3860.0
2020-05-14 14:30:00,310.47,310.64,309.87,309.98,6193.0,284.4613,284.6171,283.9116,284.0124,6193.0
2020-05-14 14:35:00,309.89,310.19,309.65,309.84,6532.0,283.9299,284.2048,283.71,283.8841,6532.0
2020-05-14 14:40:00,309.84,310.22,309.18,309.75,5295.0,283.8841,284.2323,283.2794,283.8016,5295.0
2020-05-14 14:45:00,309.5,309.87,308.93,308.94,7765.0,283.5726,283.9116,283.0503,283.0595,7765.0
2020-05-14 14:50:00,308.85,308.85,308.16,308.25,8410.0,282.977,282.977,282.3448,282.4273,8410.0
2020-05-14 14:55:00,308.36,309.12,308.36,308.9,12767.0,282.5281,283.2244,282.5281,283.0228,12767.0
2020-05-14 15:00:00,308.94,309.31,308.72,308.94,10777.0,283.0595,283.3985,282.8579,283.0595,10777.0
2020-05-14 15:05:00,308.8,310.03,308.71,309.94,9006.0,282.9312,284.0582,282.8488,283.9757,9006.0
2020-05-14 15:10:00,309.97,310.7,309.65,309.65,12404.0,284.0032,284.6721,283.71,283.71,12404.0
2020-05-14 15:15:00,309.73,310.44,309.46,310.0,11524.0,283.7833,284.4338,283.5359,284.0307,11524.0
2020-05-14 15:20:00,309.99,311.36,309.72,311.35,9220.0,284.0215,285.2768,283.7742,285.2676,9220.0
2020-05-14 15:25:00,311.24,312.3,311.11,312.05,8181.0,285.1668,286.138,285.0477,285.909,8181.0
2020-05-14 15:30:00,312.43,312.69,312.13,312.44,8107.0,286.2571,286.4954,285.9823,286.2663,8107.0
2020-05-14 15:35:00,312.37,312.4,311.64,311.74,9365.0,286.2022,286.2296,285.5333,285.6249,9365.0
2020-05-14 15:40:00,311.67,311.88,311.15,311.47,12760.0,285.5608,285.7532,285.0844,285.3776,12760.0
2020-05-14 15:45:00,311.57,312.42,311.57,311.9,19316.0,285.4692,286.248,285.4692,285.7715,19316.0
2020-05-14 15:50:00,311.39,311.95,310.14,311.74,41023.0,285.3043,285.8173,284.159,285.6249,41023.0
2020-05-14 15:55:00,311.73,312.0,311.31,312.0,51657.0,285.6158,285.8632,285.231,285.8632,51657.0
2020-05-15 09:30:00,311.31,316.05,310.25,313.41,38486.0,285.231,289.5739,284.2598,287.155,38486.0
2020-05-15 09:35:00,313.37,318.0,313.09,317.09,37333.0,287.1184,291.3605,286.8618,290.5268,37333.0
2020-05-15 09:40:00,317.68,318.77,316.87,317.62,9685.0,291.0673,292.066,290.3252,291.0124,9685.0
2020-05-15 09:45:00,318.16,319.36,317.9,318.99,5556.0,291.5071,292.6066,291.2689,292.2676,5556.0
2020-05-15 09:50:00,318.98,320.32,318.94,320.15,8802.0,292.2584,293.4862,292.2218,293.3304,8802.0
2020-05-15 09:55:00,319.7,319.96,319.33,319.48,4611.0,292.9181,293.1563,292.5791,292.7165,4611.0
2020-05-15 10:00:00,319.63,320.37,318.67,319.02,10669.0,292.854,293.532,291.9744,292.2951,10669.0
2020-05-15 10:05:00,318.6,319.13,317.26,317.74,13629.0,291.9103,292.3959,290.6825,291.1223,13629.0
2020-05-15 10:10:00,317.23,317.67,316.59,316.78,14211.0,290.655,291.0582,290.0686,290.2427,14211.0
2020-05-15 10:15:00,316.8,318.6,316.8,317.33,16082.0,290.261,291.9103,290.261,290.7467,16082.0
2020-05-15 10:20:00,317.33,317.72,315.91,316.5,13416.0,290.7467,291.104,289.4456,289.9862,13416.0
2020-05-15 10:25:00,316.5,317.15,315.96,316.95,10036.0,289.9862,290.5817,289.4914,290.3985,10036.0
2020-05-15 10:30:00,316.46,317.47,315.59,315.68,27731.0,289.9495,290.8749,289.1524,289.2349,27731.0
2020-05-15 10:35:00,315.15,316.91,315.01,316.18,6285.0,288.7493,290.3618,288.621,289.693,6285.0
2020-05-15 10:40:00,316.37,317.79,316.01,317.79,4658.0,289.8671,291.1681,289.5372,291.1681,4658.0
2020-05-15 10:45:00,317.54,318.1,317.26,317.71,4789.0,290.9391,291.4521,290.6825,291.0948,4789.0
2020-05-15 10:50:00,317.8,318.02,316.8,316.88,8829.0,291.1773,291.3788,290.261,290.3343,8829.0
2020-05-15 10:55:00,316.76,317.47,316.57,317.24,4715.0,290.2244,290.8749,290.0503,290.6642,4715.0
2020-05-15 11:00:00,316.92,317.59,316.14,316.15,23215.0,290.371,290.9849,289.6563,289.6655,23215.0
2020-05-15 11:05:00,316.3,316.99,315.3,316.99,7248.0,289.8029,290.4351,288.8867,290.4351,7248.0
2020-05-15 11:10:00,316.87,318.29,316.63,317.72,6742.0,290.3252,291.6262,290.1053,291.104,6742.0
2020-05-15 11:15:00,317.67,318.14,317.18,318.14,3443.0,291.0582,291.4888,290.6092,291.4888,3443.0
2020-05-15 11:20:00,317.87,319.42,317.72,319.42,8756.0,291.2414,292.6616,291.104,292.6616,8756.0
2020-05-15 11:25:00,319.28,319.47,318.63,319.18,7825.0,292.5333,292.7074,291.9377,292.4417,7825.0
2020-05-15 11:30:00,318.88,319.96,318.34,319.58,4496.0,292.1668,293.1563,291.672,292.8082,4496.0
2020-05-15 11:35:00,319.57,319.57,318.55,319.07,6554.0,292.799,292.799,291.8644,292.3409,6554.0
2020-05-15 11:40:00,319.29,319.66,319.09,319.52,11465.0,292.5425,292.8815,292.3592,292.7532,11465.0
2020-05-15 11:45:00,319.43,320.0,319.28,319.4,14232.0,292.6707,293.193,292.5333,292.6432,14232.0
2020-05-15 11:50:00,319.4,320.29,319.3,320.11,8911.0,292.6432,293.4587,292.5516,293.2938,8911.0
2020-05-15 11:55:00,320.23,321.0,319.72,319.95,5500.0,293.4037,294.1092,292.9364,293.1472,5500.0
2020-05-15 12:00:00,319.88,321.29,319.87,321.05,6254.0,293.083,294.3749,293.0739,294.155,6254.0
2020-05-15 12:05:00,321.14,321.28,320.92,320.95,3806.0,294.2375,294.3658,294.0359,294.0634,3806.0
2020-05-15 12:10:00,321.06,321.68,320.79,321.44,6520.0,294.1642,294.7322,293.9168,294.5123,6520.0
2020-05-15 12:15:00,321.6,322.86,321.34,322.78,8061.0,294.6589,295.8134,294.4207,295.7401,8061.0
2020-05-15 12:20:00,322.76,323.83,322.73,323.31,13700.0,295.7218,296.7021,295.6943,296.2257,13700.0
2020-05-15 12:25:00,323.29,323.37,322.79,323.1,5476.0,296.2074,296.2807,295.7493,296.0333,5476.0
2020-05-15 12:30:00,322.92,323.0,322.37,322.65,7494.0,295.8684,295.9417,295.3644,295.621,7494.0
2020-05-15 12:35:00,322.92,323.49,322.73,323.4,4624.0,295.8684,296.3906,295.6943,296.3082,4624.0
2020-05-15 12:40:00,323.52,323.63,322.66,322.66,13094.0,296.4181,296.5189,295.6301,295.6301,13094.0
2020-05-15 12:45:00,322.66,322.66,321.57,321.73,8299.0,295.6301,295.6301,294.6315,294.7781,8299.0
2020-05-15 12:50:00,321.9,322.11,321.62,321.85,7844.0,294.9338,295.1262,294.6773,294.888,7844.0
2020-05-15 12:55:00,321.65,322.16,321.61,322.16,4500.0,294.7048,295.172,294.6681,295.172,4500.0
2020-05-15 13:00:00,322.57,323.43,322.46,322.62,4647.0,295.5477,296.3356,295.4469,295.5935,4647.0
2020-05-15 13:05:00,322.61,322.69,322.43,322.66,3706.0,295.5843,295.6576,295.4194,295.6301,3706.0
2020-05-15 13:10:00,322.71,323.06,322.66,322.9,2950.0,295.676,295.9966,295.6301,295.85,2950.0
2020-05-15 13:15:00,322.99,323.05,322.41,323.05,5751.0,295.9325,295.9875,295.4011,295.9875,5751.0
2020-05-15 13:20:00,323.14,323.31,322.92,323.25,4451.0,296.0699,296.2257,295.8684,296.1707,4451.0
2020-05-15 13:25:00,323.35,323.64,323.15,323.15,5423.0,296.2623,296.528,296.0791,296.0791,5423.0
2020-05-15 13:30:00,323.05,323.36,322.81,323.23,5335.0,295.9875,296.2715,295.7676,296.1524,5335.0
2020-05-15 13:35:00,323.19,323.59,323.07,323.23,3711.0,296.1157,296.4822,296.0058,296.1524,3711.0
2020-05-15 13:40:00,323.12,323.26,322.68,322.73,4117.0,296.0516,296.1799,295.6485,295.6943,4117.0
2020-05-15 13:45:00,322.87,322.87,322.09,322.27,5062.0,295.8226,295.8226,295.1079,295.2728,5062.0
2020-05-15 13:50:00,322.11,322.28,321.62,322.05,6530.0,295.1262,295.282,294.6773,295.0712,6530.0
2020-05-15 13:55:00,322.14,322.28,321.85,321.89,5741.0,295.1537,295.282,294.888,294.9247,5741.0
2020-05-15 14:00:00,322.03,323.49,322.03,323.48,5411.0,295.0529,296.3906,295.0529,296.3815,5411.0
2020-05-15 14:05:00,323.26,323.29,322.57,322.63,6479.0,296.1799,296.2074,295.5477,295.6027,6479.0
2020-05-15 14:10:00,322.56,323.5,322.48,323.4,4484.0,295.5385,296.3998,295.4652,296.3082,4484.0
2020-05-15 14:15:00,323.49,324.1,323.36,323.52,10211.0,296.3906,296.9495,296.2715,296.4181,10211.0
2020-05-15 14:20:00,323.61,323.61,322.92,323.33,4240.0,296.5006,296.5006,295.8684,296.244,4240.0
2020-05-15 14:25:00,323.57,323.59,322.86,323.06,6612.0,296.4639,296.4822,295.8134,295.9966,6612.0
2020-05-15 14:30:00,323.14,323.47,322.46,322.48,8597.0,296.0699,296.3723,295.4469,295.4652,8597.0
2020-05-15 14:35:00,322.38,322.4,321.61,322.29,7280.0,295.3736,295.3919,294.6681,295.2911,7280.0
2020-05-15 14:40:00,322.31,322.34,321.49,321.78,6590.0,295.3095,295.337,294.5582,294.8239,6590.0
2020-05-15 14:45:00,321.88,321.9,320.74,320.79,7325.0,294.9155,294.9338,293.871,293.9168,7325.0
2020-05-15 14:50:00,320.97,321.92,320.97,321.66,5463.0,294.0817,294.9521,294.0817,294.7139,5463.0
2020-05-15 14:55:00,321.83,321.83,321.12,321.23,5953.0,294.8697,294.8697,294.2192,294.3199,5953.0
2020-05-15 15:00:00,321.28,322.28,320.99,322.27,12683.0,294.3658,295.282,294.1,295.2728,12683.0
2020-05-15 15:05:00,322.19,322.26,320.8,321.0,12269.0,295.1995,295.2637,293.926,294.1092,12269.0
2020-05-15 15:10:00,320.82,320.9,319.96,319.96,5348.0,293.9443,294.0176,293.1563,293.1563,5348.0
2020-05-15 15:15:00,320.18,320.44,319.75,320.02,7450.0,293.3579,293.5961,292.9639,293.2113,7450.0
2020-05-15 15:20:00,320.13,320.71,319.9,320.3,9995.0,293.3121,293.8435,293.1014,293.4678,9995.0
2020-05-15 15:25:00,320.23,321.22,320.23,320.51,11222.0,293.4037,294.3108,293.4037,293.6603,11222.0
2020-05-15 15:30:00,320.55,321.52,319.99,319.99,15787.0,293.6969,294.5856,293.1838,293.1838,15787.0
2020-05-15 15:35:00,320.1,320.34,319.3,319.3,13778.0,293.2846,293.5045,292.5516,292.5516,13778.0
2020-05-15 15:40:00,319.25,319.36,318.42,318.88,14308.0,292.5058,292.6066,291.7453,292.1668,14308.0
2020-05-15 15:45:00,318.9,320.79,318.82,320.63,15448.0,292.1851,293.9168,292.1118,293.7702,15448.0
2020-05-15 15:50:00,320.5,321.44,320.17,321.37,35002.0,293.6511,294.5123,293.3487,294.4482,35002.0
2020-05-15 15:55:00,321.23,321.98,321.2,321.48,58118.0,294.3199,295.0071,294.2925,294.549,58118.0
2020-05-18 09:30:00,330.18,330.18,327.02,327.8,22423.0,302.5202,302.5202,299.6249,300.3396,22423.0
2020-05-18 09:35:00,327.36,330.36,326.4,329.75,16818.0,299.9364,302.6851,299.0568,302.1262,16818.0
2020-05-18 09:40:00,329.51,329.98,328.57,328.97,12112.0,301.9063,302.3369,301.0451,301.4115,12112.0
2020-05-18 09:45:00,328.79,329.47,326.16,326.16,10232.0,301.2466,301.8697,298.8369,298.8369,10232.0
2020-05-18 09:50:00,326.25,326.65,324.66,325.19,12261.0,298.9194,299.2859,297.4626,297.9482,12261.0
2020-05-18 09:55:00,325.17,325.89,323.95,324.23,6845.0,297.9299,298.5896,296.8121,297.0686,6845.0
2020-05-18 10:00:00,323.74,323.99,322.57,323.64,22186.0,296.6197,296.8487,295.5477,296.528,22186.0
2020-05-18 10:05:00,323.14,323.41,322.7,323.29,9055.0,296.0699,296.3173,295.6668,296.2074,9055.0
2020-05-18 10:10:00,323.22,323.87,323.09,323.76,12768.0,296.1432,296.7388,296.0241,296.638,12768.0
2020-05-18 10:15:00,323.81,325.52,323.36,325.27,15633.0,296.6838,298.2506,296.2715,298.0215,15633.0
2020-05-18 10:20:00,325.52,325.63,324.69,324.79,5472.0,298.2506,298.3513,297.4901,297.5817,5472.0
2020-05-18 10:25:00,324.99,325.87,324.94,325.74,5551.0,297.765,298.5712,297.7191,298.4521,5551.0
2020-05-18 10:30:00,325.85,326.45,325.34,325.6,10053.0,298.5529,299.1027,298.0856,298.3239,10053.0
2020-05-18 10:35:00,325.65,325.83,325.26,325.68,6635.0,298.3697,298.5346,298.0123,298.3972,6635.0
2020-05-18 10:40:00,325.6,325.75,325.25,325.75,6143.0,298.3239,298.4613,298.0032,298.4613,6143.0
2020-05-18 10:45:00,325.71,326.15,325.66,326.0,10448.0,298.4246,298.8278,298.3788,298.6903,10448.0
2020-05-18 10:50:00,326.04,327.69,326.0,327.68,5190.0,298.727,300.2388,298.6903,300.2296,5190.0
2020-05-18 10:55:00,327.48,328.45,327.47,328.19,2246.0,300.0464,300.9351,300.0372,300.6969,2246.0
2020-05-18 11:00:00,328.19,328.97,328.19,328.94,4947.0,300.6969,301.4115,300.6969,301.3841,4947.0
2020-05-18 11:05:00,329.15,329.26,328.7,329.23,2049.0,301.5765,301.6773,301.1642,301.6498,2049.0
2020-05-18 11:10:00,328.97,329.04,328.78,328.82,1501.0,301.4115,301.4757,301.2375,301.2741,1501.0
2020-05-18 11:15:00,328.98,329.4,328.76,329.35,4333.0,301.4207,301.8055,301.2191,301.7597,4333.0
2020-05-18 11:20:00,329.62,330.23,329.56,330.18,4847.0,302.0071,302.566,301.9521,302.5202,4847.0
2020-05-18 11:25:00,330.22,330.23,329.27,329.63,7539.0,302.5568,302.566,301.6864,302.0163,7539.0
2020-05-18 11:30:00,329.61,330.09,329.39,329.67,2633.0,301.9979,302.4377,301.7964,302.0529,2633.0
2020-05-18 11:35:00,329.73,330.38,329.04,329.16,3834.0,302.1079,302.7034,301.4757,301.5856,3834.0
2020-05-18 11:40:00,329.31,330.17,329.31,329.89,4134.0,301.7231,302.511,301.7231,302.2545,4134.0
2020-05-18 11:45:00,329.92,330.46,329.9,330.21,5247.0,302.282,302.7767,302.2636,302.5477,5247.0
2020-05-18 11:50:00,330.34,330.68,329.79,330.21,6953.0,302.6668,302.9783,302.1629,302.5477,6953.0
2020-05-18 11:55:00,330.47,331.24,330.46,330.85,4228.0,302.7859,303.4914,302.7767,303.1341,4228.0
2020-05-18 12:00:00,330.83,330.83,330.27,330.28,1300.0,303.1157,303.1157,302.6026,302.6118,1300.0
2020-05-18 12:05:00,330.11,330.97,330.1,330.86,3135.0,302.456,303.244,302.4469,303.1432,3135.0
2020-05-18 12:10:00,330.47,330.47,329.65,329.65,2759.0,302.7859,302.7859,302.0346,302.0346,2759.0
2020-05-18 12:15:00,329.31,329.53,328.66,328.66,2920.0,301.7231,301.9246,301.1275,301.1275,2920.0
2020-05-18 12:20:00,328.75,329.15,328.5,328.69,4110.0,301.21,301.5765,300.9809,301.155,4110.0
2020-05-18 12:25:00,328.6,329.14,328.39,329.14,3239.0,301.0725,301.5673,300.8801,301.5673,3239.0
2020-05-18 12:30:00,329.22,329.36,328.83,329.05,2364.0,301.6406,301.7689,301.2833,301.4848,2364.0
2020-05-18 12:35:00,328.59,329.0,328.58,329.0,1361.0,301.0634,301.439,301.0542,301.439,1361.0
2020-05-18 12:40:00,328.94,329.06,328.56,328.73,8094.0,301.3841,301.494,301.0359,301.1917,8094.0
2020-05-18 12:45:00,328.61,328.67,328.44,328.5,11086.0,301.0817,301.1367,300.9259,300.9809,11086.0
2020-05-18 12:50:00,328.44,329.17,328.44,328.96,7366.0,300.9259,301.5948,300.9259,301.4024,7366.0
2020-05-18 12:55:00,329.19,329.57,329.14,329.56,2748.0,301.6131,301.9613,301.5673,301.9521,2748.0
2020-05-18 13:00:00,329.68,329.99,329.61,329.96,4713.0,302.0621,302.3461,301.9979,302.3186,4713.0
2020-05-18 13:05:00,329.86,330.46,329.73,330.46,3852.0,302.227,302.7767,302.1079,302.7767,3852.0
2020-05-18 13:10:00,330.47,330.64,330.29,330.45,1700.0,302.7859,302.9416,302.621,302.7676,1700.0
2020-05-18 13:15:00,330.62,330.62,329.98,330.44,7493.0,302.9233,302.9233,302.3369,302.7584,7493.0
2020-05-18 13:20:00,330.48,330.81,330.31,330.72,2701.0,302.795,303.0974,302.6393,303.0149,2701.0
2020-05-18 13:25:00,330.7,331.04,330.6,331.04,4132.0,302.9966,303.3081,302.905,303.3081,4132.0
2020-05-18 13:30:00,330.96,331.33,330.89,330.97,3072.0,303.2348,303.5738,303.1707,303.244,3072.0
2020-05-18 13:35:00,331.04,331.61,330.98,331.51,7883.0,303.3081,303.8304,303.2532,303.7388,7883.0
2020-05-18 13:40:00,331.54,331.55,331.12,331.2,1856.0,303.7663,303.7754,303.3814,303.4547,1856.0
2020-05-18 13:45:00,331.3,331.69,331.18,331.69,5000.0,303.5464,303.9037,303.4364,303.9037,5000.0
2020-05-18 13:50:00,331.59,331.62,331.16,331.5,6800.0,303.8121,303.8395,303.4181,303.7296,6800.0
2020-05-18 13:55:00,331.57,331.76,331.57,331.63,1007.0,303.7937,303.9678,303.7937,303.8487,1007.0
2020-05-18 14:00:00,331.74,331.89,331.46,331.71,4915.0,303.9495,304.0869,303.693,303.922,4915.0
2020-05-18 14:05:00,331.7,331.92,331.46,331.92,3919.0,303.9128,304.1144,303.693,304.1144,3919.0
2020-05-18 14:10:00,331.93,332.55,331.77,332.55,5026.0,304.1236,304.6916,303.977,304.6916,5026.0
2020-05-18 14:15:00,332.65,333.02,332.6,332.9,4134.0,304.7833,305.1223,304.7375,305.0123,4134.0
2020-05-18 14:20:00,333.05,333.32,332.81,333.09,3027.0,305.1498,305.3971,304.9299,305.1864,3027.0
2020-05-18 14:25:00,333.05,333.16,332.45,332.51,5673.0,305.1498,305.2505,304.6,304.655,5673.0
2020-05-18 14:30:00,332.56,332.63,332.34,332.34,5546.0,304.7008,304.7649,304.4992,304.4992,5546.0
2020-05-18 14:35:00,332.48,332.68,332.07,332.4,8837.0,304.6275,304.8108,304.2519,304.5542,8837.0
2020-05-18 14:40:00,332.6,333.15,332.37,333.15,4600.0,304.7375,305.2414,304.5267,305.2414,4600.0
2020-05-18 14:45:00,333.03,333.46,332.99,333.12,3169.0,305.1314,305.5254,305.0948,305.2139,3169.0
2020-05-18 14:50:00,332.88,333.1,332.56,332.84,3400.0,304.994,305.1956,304.7008,304.9573,3400.0
2020-05-18 14:55:00,332.85,333.42,332.84,333.28,3593.0,304.9665,305.4888,304.9573,305.3605,3593.0
2020-05-18 15:00:00,333.44,333.77,333.4,333.66,3800.0,305.5071,305.8094,305.4704,305.7087,3800.0
2020-05-18 15:05:00,333.54,333.66,333.08,333.3,5487.0,305.5987,305.7087,305.1772,305.3788,5487.0
2020-05-18 15:10:00,333.21,333.66,333.0,333.54,2990.0,305.2964,305.7087,305.1039,305.5987,2990.0
2020-05-18 15:15:00,333.53,333.84,333.3,333.57,6083.0,305.5895,305.8736,305.3788,305.6262,6083.0
2020-05-18 15:20:00,333.43,333.44,332.85,333.05,8292.0,305.4979,305.5071,304.9665,305.1498,8292.0
2020-05-18 15:25:00,333.18,333.19,332.43,332.85,8444.0,305.2689,305.278,304.5817,304.9665,8444.0
2020-05-18 15:30:00,332.87,333.23,332.87,332.95,13413.0,304.9848,305.3147,304.9848,305.0581,13413.0
2020-05-18 15:35:00,332.89,333.08,332.58,332.97,9529.0,305.0032,305.1772,304.7191,305.0765,9529.0
2020-05-18 15:40:00,332.97,333.38,332.94,333.22,24319.0,305.0765,305.4521,305.049,305.3055,24319.0
2020-05-18 15:45:00,333.18,333.28,332.87,332.87,26385.0,305.2689,305.3605,304.9848,304.9848,26385.0
2020-05-18 15:50:00,332.88,333.12,332.3,332.42,24158.0,304.994,305.2139,304.4626,304.5725,24158.0
2020-05-18 15:55:00,332.41,332.46,330.7,330.9,59096.0,304.5634,304.6092,302.9966,303.1799,59096.0
2020-05-19 09:30:00,330.83,333.77,330.83,331.87,10298.0,303.1157,305.8094,303.1157,304.0686,10298.0
2020-05-19 09:35:00,332.28,333.68,331.53,333.31,5042.0,304.4443,305.727,303.7571,305.388,5042.0
2020-05-19 09:40:00,333.09,333.98,332.5,333.08,3600.0,305.1864,306.0018,304.6458,305.1772,3600.0
2020-05-19 09:45:00,332.72,334.74,332.35,334.46,3300.0,304.8474,306.6982,304.5084,306.4416,3300.0
2020-05-19 09:50:00,334.75,335.03,332.96,332.96,8772.0,306.7073,306.9639,305.0673,305.0673,8772.0
2020-05-19 09:55:00,332.77,333.84,332.42,332.42,2850.0,304.8932,305.8736,304.5725,304.5725,2850.0
2020-05-19 10:00:00,332.83,333.18,331.77,331.78,1605.0,304.9482,305.2689,303.977,303.9861,1605.0
2020-05-19 10:05:00,331.98,333.16,331.61,332.97,7705.0,304.1694,305.2505,303.8304,305.0765,7705.0
2020-05-19 10:10:00,333.03,333.77,332.89,332.9,8455.0,305.1314,305.8094,305.0032,305.0123,8455.0
2020-05-19 10:15:00,332.61,332.61,331.57,332.04,3738.0,304.7466,304.7466,303.7937,304.2244,3738.0
2020-05-19 10:20:00,331.69,332.39,331.69,332.38,1000.0,303.9037,304.545,303.9037,304.5359,1000.0
2020-05-19 10:25:00,332.31,332.82,332.04,332.82,2677.0,304.4717,304.939,304.2244,304.939,2677.0
2020-05-19 10:30:00,332.8,333.58,332.57,333.14,8715.0,304.9207,305.6354,304.71,305.2322,8715.0
2020-05-19 10:35:00,333.6,334.12,333.38,334.06,4439.0,305.6537,306.1301,305.4521,306.0751,4439.0
2020-05-19 10:40:00,334.14,334.14,333.26,333.26,2574.0,306.1484,306.1484,305.3422,305.3422,2574.0
2020-05-19 10:45:00,333.41,333.47,332.79,333.14,3355.0,305.4796,305.5346,304.9115,305.2322,3355.0
2020-05-19 10:50:00,333.26,334.05,333.26,333.89,4079.0,305.3422,306.066,305.3422,305.9194,4079.0
2020-05-19 10:55:00,333.79,334.65,333.64,334.41,6011.0,305.8278,306.6157,305.6903,306.3958,6011.0
2020-05-19 11:00:00,334.4,335.19,334.32,334.74,8609.0,306.3867,307.1105,306.3134,306.6982,8609.0
2020-05-19 11:05:00,334.9,335.05,334.56,334.84,1200.0,306.8448,306.9822,306.5333,306.7898,1200.0
2020-05-19 11:10:00,334.92,334.92,334.04,334.04,2700.0,306.8631,306.8631,306.0568,306.0568,2700.0
2020-05-19 11:15:00,334.2,334.79,333.9,333.92,3353.0,306.2034,306.744,305.9285,305.9469,3353.0
2020-05-19 11:20:00,333.83,333.92,333.6,333.86,5108.0,305.8644,305.9469,305.6537,305.8919,5108.0
2020-05-19 11:25:00,333.8,334.08,333.32,333.77,2500.0,305.8369,306.0935,305.3971,305.8094,2500.0
2020-05-19 11:30:00,333.73,334.28,333.7,333.7,3196.0,305.7728,306.2767,305.7453,305.7453,3196.0
2020-05-19 11:35:00,333.91,334.02,333.57,333.57,1751.0,305.9377,306.0385,305.6262,305.6262,1751.0
2020-05-19 11:40:00,333.82,334.12,333.34,333.34,2400.0,305.8553,306.1301,305.4155,305.4155,2400.0
2020-05-19 11:45:00,333.47,334.25,333.47,333.54,1828.0,305.5346,306.2492,305.5346,305.5987,1828.0
2020-05-19 11:50:00,333.66,333.66,333.27,333.48,1145.0,305.7087,305.7087,305.3513,305.5437,1145.0
2020-05-19 11:55:00,333.72,333.97,333.47,333.84,2387.0,305.7636,305.9927,305.5346,305.8736,2387.0
2020-05-19 12:00:00,333.91,333.91,333.26,333.39,940.0,305.9377,305.9377,305.3422,305.4613,940.0
2020-05-19 12:05:00,333.46,333.57,333.2,333.23,3608.0,305.5254,305.6262,305.2872,305.3147,3608.0
2020-05-19 12:10:00,333.35,333.39,333.22,333.37,714.0,305.4246,305.4613,305.3055,305.4429,714.0
2020-05-19 12:15:00,333.25,333.25,332.78,332.8,3956.0,305.333,305.333,304.9024,304.9207,3956.0
2020-05-19 12:20:00,332.64,332.81,332.28,332.28,850.0,304.7741,304.9299,304.4443,304.4443,850.0
2020-05-19 12:25:00,332.24,332.35,331.9,331.91,1484.0,304.4076,304.5084,304.0961,304.1053,1484.0
2020-05-19 12:30:00,332.34,332.58,332.19,332.58,3714.0,304.4992,304.7191,304.3618,304.7191,3714.0
2020-05-19 12:35:00,332.25,332.42,332.17,332.17,604.0,304.4168,304.5725,304.3435,304.3435,604.0
2020-05-19 12:40:00,332.36,332.36,332.26,332.26,200.0,304.5176,304.5176,304.4259,304.4259,200.0
2020-05-19 12:45:00,332.38,332.48,332.33,332.33,1400.0,304.5359,304.6275,304.4901,304.4901,1400.0
2020-05-19 12:50:00,332.32,332.55,331.77,331.77,4523.0,304.4809,304.6916,303.977,303.977,4523.0
2020-05-19 12:55:00,331.9,332.1,331.75,332.1,1106.0,304.0961,304.2793,303.9587,304.2793,1106.0
2020-05-19 13:00:00,331.89,332.14,331.84,332.06,1149.0,304.0869,304.316,304.0411,304.2427,1149.0
2020-05-19 13:05:00,332.13,332.35,332.13,332.13,600.0,304.3068,304.5084,304.3068,304.3068,600.0
2020-05-19 13:10:00,332.23,332.28,332.2,332.26,3900.0,304.3984,304.4443,304.371,304.4259,3900.0
2020-05-19 13:15:00,332.1,332.1,331.68,331.86,4295.0,304.2793,304.2793,303.8945,304.0594,4295.0
2020-05-19 13:20:00,331.75,331.76,331.5,331.5,1806.0,303.9587,303.9678,303.7296,303.7296,1806.0
2020-05-19 13:25:00,331.42,331.43,331.01,331.02,1100.0,303.6563,303.6655,303.2807,303.2898,1100.0
2020-05-19 13:30:00,331.06,331.06,330.71,330.81,900.0,303.3265,303.3265,303.0058,303.0974,900.0
2020-05-19 13:35:00,330.79,331.1,330.78,330.83,2100.0,303.0791,303.3631,303.0699,303.1157,2100.0
2020-05-19 13:40:00,330.75,330.9,330.6,330.6,1037.0,303.0424,303.1799,302.905,302.905,1037.0
2020-05-19 13:45:00,330.7,330.8,330.23,330.28,2333.0,302.9966,303.0882,302.566,302.6118,2333.0
2020-05-19 13:50:00,330.16,330.91,330.15,330.84,1196.0,302.5019,303.189,302.4927,303.1249,1196.0
2020-05-19 13:55:00,330.68,330.79,330.51,330.56,1200.0,302.9783,303.0791,302.8225,302.8683,1200.0
2020-05-19 14:00:00,330.55,330.9,330.21,330.9,1611.0,302.8592,303.1799,302.5477,303.1799,1611.0
2020-05-19 14:05:00,330.64,331.03,330.64,330.67,1300.0,302.9416,303.299,302.9416,302.9691,1300.0
2020-05-19 14:10:00,330.61,330.94,330.59,330.59,1300.0,302.9142,303.2165,302.8958,302.8958,1300.0
2020-05-19 14:15:00,330.55,330.81,330.44,330.44,2700.0,302.8592,303.0974,302.7584,302.7584,2700.0
2020-05-19 14:20:00,330.43,330.56,330.3,330.31,1947.0,302.7492,302.8683,302.6301,302.6393,1947.0
2020-05-19 14:25:00,330.2,330.4,330.17,330.27,1021.0,302.5385,302.7218,302.511,302.6026,1021.0
2020-05-19 14:30:00,330.25,330.43,330.12,330.12,1366.0,302.5843,302.7492,302.4652,302.4652,1366.0
2020-05-19 14:35:00,330.23,331.0,330.16,330.96,2704.0,302.566,303.2715,302.5019,303.2348,2704.0
2020-05-19 14:40:00,331.0,331.51,330.8,330.8,1622.0,303.2715,303.7388,303.0882,303.0882,1622.0
2020-05-19 14:45:00,330.84,331.82,330.81,331.82,2627.0,303.1249,304.0228,303.0974,304.0228,2627.0
2020-05-19 14:50:00,331.61,331.89,331.22,331.23,4885.0,303.8304,304.0869,303.4731,303.4822,4885.0
2020-05-19 14:55:00,331.12,331.12,329.53,330.11,12045.0,303.3814,303.3814,301.9246,302.456,12045.0
2020-05-19 15:00:00,330.09,330.93,329.77,330.34,5730.0,302.4377,303.2074,302.1445,302.6668,5730.0
2020-05-19 15:05:00,330.57,330.57,329.74,329.81,4532.0,302.8775,302.8775,302.117,302.1812,4532.0
2020-05-19 15:10:00,329.86,331.11,329.85,330.52,8864.0,302.227,303.3723,302.2178,302.8317,8864.0
2020-05-19 15:15:00,330.52,330.52,330.3,330.31,705.0,302.8317,302.8317,302.6301,302.6393,705.0
2020-05-19 15:20:00,330.04,330.31,329.77,329.77,2800.0,302.3919,302.6393,302.1445,302.1445,2800.0
2020-05-19 15:25:00,329.94,330.08,329.48,329.78,2901.0,302.3003,302.4286,301.8788,302.1537,2901.0
2020-05-19 15:30:00,329.63,329.96,329.26,329.36,5700.0,302.0163,302.3186,301.6773,301.7689,5700.0
2020-05-19 15:35:00,329.36,329.41,328.2,328.86,8123.0,301.7689,301.8147,300.706,301.3108,8123.0
2020-05-19 15:40:00,328.75,328.92,328.18,328.27,7106.0,301.21,301.3657,300.6877,300.7702,7106.0
2020-05-19 15:45:00,328.25,329.16,328.25,328.39,15611.0,300.7519,301.5856,300.7519,300.8801,15611.0
2020-05-19 15:50:00,328.39,328.71,327.66,328.28,16930.0,300.8801,301.1733,300.2113,300.7793,16930.0
2020-05-19 15:55:00,328.44,329.0,326.67,326.67,27843.0,300.9259,301.439,299.3042,299.3042,27843.0
2020-05-20 09:30:00,331.95,331.95,330.28,330.93,17553.0,304.1419,304.1419,302.6118,303.2074,17553.0
2020-05-20 09:35:00,330.79,331.51,330.1,331.02,7095.0,303.0791,303.7388,302.4469,303.2898,7095.0
2020-05-20 09:40:00,331.12,331.47,330.52,330.66,4301.0,303.3814,303.7021,302.8317,302.96,4301.0
2020-05-20 09:45:00,330.72,330.72,329.57,329.93,12371.0,303.0149,303.0149,301.9613,302.2911,12371.0
2020-05-20 09:50:00,330.13,330.33,329.93,329.97,2700.0,302.4744,302.6576,302.2911,302.3278,2700.0
2020-05-20 09:55:00,329.75,330.14,329.39,329.92,3657.0,302.1262,302.4835,301.7964,302.282,3657.0
2020-05-20 10:00:00,329.87,330.13,329.36,329.36,8426.0,302.2362,302.4744,301.7689,301.7689,8426.0
2020-05-20 10:05:00,329.22,329.53,329.05,329.16,2048.0,301.6406,301.9246,301.4848,301.5856,2048.0
2020-05-20 10:10:00,329.0,329.75,328.87,329.45,4150.0,301.439,302.1262,301.3199,301.8513,4150.0
2020-05-20 10:15:00,329.53,329.85,329.03,329.54,2898.0,301.9246,302.2178,301.4665,301.9338,2898.0
2020-05-20 10:20:00,329.63,329.76,329.04,329.04,3200.0,302.0163,302.1354,301.4757,301.4757,3200.0
2020-05-20 10:25:00,329.01,329.27,327.77,328.02,4781.0,301.4482,301.6864,300.3121,300.5411,4781.0
2020-05-20 10:30:00,327.82,328.01,327.55,327.89,2513.0,300.3579,300.532,300.1105,300.422,2513.0
2020-05-20 10:35:00,327.75,327.84,327.41,327.83,2434.0,300.2937,300.3762,299.9822,300.367,2434.0
2020-05-20 10:40:00,327.43,327.43,326.93,326.93,2500.0,300.0006,300.0006,299.5424,299.5424,2500.0
2020-05-20 10:45:00,326.81,327.86,326.8,327.68,2900.0,299.4325,300.3945,299.4233,300.2296,2900.0
2020-05-20 10:50:00,327.58,327.59,327.18,327.29,2009.0,300.138,300.1472,299.7715,299.8723,2009.0
2020-05-20 10:55:00,327.2,327.34,326.94,327.27,2002.0,299.7898,299.9181,299.5516,299.854,2002.0
2020-05-20 11:00:00,327.12,327.31,326.86,326.88,3920.0,299.7165,299.8906,299.4783,299.4966,3920.0
2020-05-20 11:05:00,327.02,327.19,326.64,326.64,1900.0,299.6249,299.7807,299.2767,299.2767,1900.0
2020-05-20 11:10:00,326.76,326.78,326.25,326.53,2845.0,299.3867,299.405,298.9194,299.1759,2845.0
2020-05-20 11:15:00,326.59,326.62,326.41,326.62,1013.0,299.2309,299.2584,299.066,299.2584,1013.0
2020-05-20 11:20:00,326.61,326.61,326.25,326.49,1800.0,299.2492,299.2492,298.9194,299.1393,1800.0
2020-05-20 11:25:00,326.4,326.57,326.39,326.44,912.0,299.0568,299.2126,299.0477,299.0935,912.0
2020-05-20 11:30:00,326.45,326.56,326.34,326.49,2352.0,299.1027,299.2034,299.0019,299.1393,2352.0
2020-05-20 11:35:00,326.27,326.27,325.54,325.77,1704.0,298.9377,298.9377,298.2689,298.4796,1704.0
2020-05-20 11:40:00,325.73,326.5,325.73,326.36,4725.0,298.443,299.1485,298.443,299.0202,4725.0
2020-05-20 11:45:00,326.37,326.37,326.01,326.28,700.0,299.0294,299.0294,298.6995,298.9469,700.0
2020-05-20 11:50:00,326.35,326.62,326.33,326.33,1500.0,299.011,299.2584,298.9927,298.9927,1500.0
2020-05-20 11:55:00,326.38,326.45,325.97,325.97,1023.0,299.0385,299.1027,298.6629,298.6629,1023.0
2020-05-20 12:00:00,326.2,326.28,326.08,326.08,1100.0,298.8736,298.9469,298.7636,298.7636,1100.0
2020-05-20 12:05:00,325.97,326.2,325.67,325.67,2867.0,298.6629,298.8736,298.388,298.388,2867.0
2020-05-20 12:10:00,325.86,325.97,325.38,325.82,2188.0,298.5621,298.6629,298.1223,298.5254,2188.0
2020-05-20 12:15:00,325.74,325.91,325.61,325.64,1309.0,298.4521,298.6079,298.333,298.3605,1309.0
2020-05-20 12:20:00,325.72,325.86,325.34,325.34,1321.0,298.4338,298.5621,298.0856,298.0856,1321.0
2020-05-20 12:25:00,325.31,325.45,325.25,325.29,1501.0,298.0582,298.1864,298.0032,298.0398,1501.0
2020-05-20 12:30:00,325.47,325.82,325.47,325.82,854.0,298.2047,298.5254,298.2047,298.5254,854.0
2020-05-20 12:35:00,325.85,325.96,325.67,325.67,1008.0,298.5529,298.6537,298.388,298.388,1008.0
2020-05-20 12:40:00,325.62,325.67,325.22,325.23,535.0,298.3422,298.388,297.9757,297.9849,535.0
2020-05-20 12:45:00,325.0,325.5,325.0,325.5,1921.0,297.7741,298.2322,297.7741,298.2322,1921.0
2020-05-20 12:50:00,325.52,325.69,325.09,325.39,4120.0,298.2506,298.4063,297.8566,298.1314,4120.0
2020-05-20 12:55:00,325.41,325.59,325.24,325.53,2010.0,298.1498,298.3147,297.994,298.2597,2010.0
2020-05-20 13:00:00,325.53,325.56,325.24,325.24,1479.0,298.2597,298.2872,297.994,297.994,1479.0
2020-05-20 13:05:00,325.29,325.29,324.16,324.16,2735.0,298.0398,298.0398,297.0045,297.0045,2735.0
2020-05-20 13:10:00,324.17,324.86,324.17,324.86,400.0,297.0137,297.6458,297.0137,297.6458,400.0
2020-05-20 13:15:00,324.62,324.82,324.56,324.66,1835.0,297.426,297.6092,297.371,297.4626,1835.0
2020-05-20 13:20:00,324.55,324.71,324.31,324.5,2487.0,297.3618,297.5084,297.1419,297.316,2487.0
2020-05-20 13:25:00,324.5,324.95,324.5,324.94,600.0,297.316,297.7283,297.316,297.7191,600.0
2020-05-20 13:30:00,325.1,325.23,325.05,325.05,900.0,297.8657,297.9849,297.8199,297.8199,900.0
2020-05-20 13:35:00,325.06,325.29,325.02,325.28,1898.0,297.8291,298.0398,297.7924,298.0307,1898.0
2020-05-20 13:40:00,325.25,325.43,325.25,325.32,1611.0,298.0032,298.1681,298.0032,298.0673,1611.0
2020-05-20 13:45:00,325.34,325.6,325.33,325.59,3431.0,298.0856,298.3239,298.0765,298.3147,3431.0
2020-05-20 13:50:00,325.5,325.64,325.43,325.46,3328.0,298.2322,298.3605,298.1681,298.1956,3328.0
2020-05-20 13:55:00,325.56,325.71,325.38,325.38,4898.0,298.2872,298.4246,298.1223,298.1223,4898.0
2020-05-20 14:00:00,325.27,325.47,324.82,325.24,2301.0,298.0215,298.2047,297.6092,297.994,2301.0
2020-05-20 14:05:00,325.49,325.73,325.36,325.36,2300.0,298.2231,298.443,298.104,298.104,2300.0
2020-05-20 14:10:00,325.1,325.15,324.72,324.83,1900.0,297.8657,297.9116,297.5176,297.6184,1900.0
2020-05-20 14:15:00,324.99,325.0,324.69,324.85,600.0,297.765,297.7741,297.4901,297.6367,600.0
2020-05-20 14:20:00,324.71,325.11,324.71,325.11,800.0,297.5084,297.8749,297.5084,297.8749,800.0
2020-05-20 14:25:00,325.09,325.16,324.86,325.15,863.0,297.8566,297.9207,297.6458,297.9116,863.0
2020-05-20 14:30:00,325.05,325.19,324.86,325.11,2500.0,297.8199,297.9482,297.6458,297.8749,2500.0
2020-05-20 14:35:00,325.0,325.18,324.73,324.77,2764.0,297.7741,297.939,297.5267,297.5634,2764.0
2020-05-20 14:40:00,324.89,324.89,324.46,324.46,1427.0,297.6733,297.6733,297.2794,297.2794,1427.0
2020-05-20 14:45:00,324.69,324.92,324.57,324.92,500.0,297.4901,297.7008,297.3801,297.7008,500.0
2020-05-20 14:50:00,324.99,325.13,324.86,325.06,4600.0,297.765,297.8932,297.6458,297.8291,4600.0
2020-05-20 14:55:00,325.08,325.13,324.99,325.02,3621.0,297.8474,297.8932,297.765,297.7924,3621.0
2020-05-20 15:00:00,324.98,325.18,324.98,325.13,8965.0,297.7558,297.939,297.7558,297.8932,8965.0
2020-05-20 15:05:00,325.01,325.18,324.55,324.56,1803.0,297.7833,297.939,297.3618,297.371,1803.0
2020-05-20 15:10:00,324.63,324.63,323.73,323.85,4820.0,297.4351,297.4351,296.6105,296.7205,4820.0
2020-05-20 15:15:00,323.77,323.77,323.37,323.5,8917.0,296.6472,296.6472,296.2807,296.3998,8917.0
2020-05-20 15:20:00,323.5,323.65,323.34,323.42,14686.0,296.3998,296.5372,296.2532,296.3265,14686.0
2020-05-20 15:25:00,323.52,323.53,322.9,323.09,12879.0,296.4181,296.4273,295.85,296.0241,12879.0
2020-05-20 15:30:00,323.18,323.19,322.74,322.78,19571.0,296.1066,296.1157,295.7034,295.7401,19571.0
2020-05-20 15:35:00,322.73,322.73,322.11,322.42,22736.0,295.6943,295.6943,295.1262,295.4103,22736.0
2020-05-20 15:40:00,322.33,322.33,321.08,321.3,31732.0,295.3278,295.3278,294.1825,294.3841,31732.0
2020-05-20 15:45:00,321.38,321.53,321.0,321.03,21483.0,294.4574,294.5948,294.1092,294.1367,21483.0
2020-05-20 15:50:00,320.77,321.08,319.71,320.41,52371.0,293.8985,294.1825,292.9273,293.5686,52371.0
2020-05-20 15:55:00,320.42,320.76,320.25,320.34,82138.0,293.5778,293.8893,293.422,293.5045,82138.0
2020-05-21 09:30:00,320.59,321.81,319.75,321.81,13585.0,293.7336,294.8514,292.9639,294.8514,13585.0
2020-05-21 09:35:00,321.75,323.28,321.55,323.28,3294.0,294.7964,296.1982,294.6131,296.1982,3294.0
2020-05-21 09:40:00,323.48,323.57,323.0,323.35,3365.0,296.3815,296.4639,295.9417,296.2623,3365.0
2020-05-21 09:45:00,323.71,324.72,323.68,324.17,2001.0,296.5922,297.5176,296.5647,297.0137,2001.0
2020-05-21 09:50:00,324.17,324.66,323.0,323.83,4794.0,297.0137,297.4626,295.9417,296.7021,4794.0
2020-05-21 09:55:00,323.55,323.69,323.16,323.57,2636.0,296.4456,296.5739,296.0883,296.4639,2636.0
2020-05-21 10:00:00,324.06,324.44,323.63,323.93,4153.0,296.9129,297.261,296.5189,296.7938,4153.0
2020-05-21 10:05:00,323.99,324.73,323.54,324.73,3250.0,296.8487,297.5267,296.4364,297.5267,3250.0
2020-05-21 10:10:00,324.95,326.19,324.95,325.99,4152.0,297.7283,298.8644,297.7283,298.6812,4152.0
2020-05-21 10:15:00,326.01,326.67,326.0,326.59,4459.0,298.6995,299.3042,298.6903,299.2309,4459.0
2020-05-21 10:20:00,326.63,328.22,326.48,327.75,6500.0,299.2676,300.7244,299.1301,300.2937,6500.0
2020-05-21 10:25:00,327.81,327.81,326.38,326.41,3100.0,300.3487,300.3487,299.0385,299.066,3100.0
2020-05-21 10:30:00,326.21,326.55,325.75,326.16,4385.0,298.8828,299.1943,298.4613,298.8369,4385.0
2020-05-21 10:35:00,325.99,326.01,325.23,325.25,2611.0,298.6812,298.6995,297.9849,298.0032,2611.0
2020-05-21 10:40:00,325.61,327.1,325.61,327.1,800.0,298.333,299.6982,298.333,299.6982,800.0
2020-05-21 10:45:00,326.84,326.85,326.0,326.01,3625.0,299.46,299.4691,298.6903,298.6995,3625.0
2020-05-21 10:50:00,326.15,326.15,325.5,325.93,1452.0,298.8278,298.8278,298.2322,298.6262,1452.0
2020-05-21 10:55:00,326.0,327.01,326.0,326.87,2730.0,298.6903,299.6157,298.6903,299.4875,2730.0
2020-05-21 11:00:00,326.43,326.65,325.02,325.12,3168.0,299.0843,299.2859,297.7924,297.8841,3168.0
2020-05-21 11:05:00,325.22,325.41,324.71,325.17,1624.0,297.9757,298.1498,297.5084,297.9299,1624.0
2020-05-21 11:10:00,325.0,325.03,324.43,324.75,800.0,297.7741,297.8016,297.2519,297.5451,800.0
2020-05-21 11:15:00,324.43,324.43,323.76,323.97,2527.0,297.2519,297.2519,296.638,296.8304,2527.0
2020-05-21 11:20:00,324.0,324.45,323.34,323.37,3393.0,296.8579,297.2702,296.2532,296.2807,3393.0
2020-05-21 11:25:00,323.31,323.57,322.73,323.33,7919.0,296.2257,296.4639,295.6943,296.244,7919.0
2020-05-21 11:30:00,323.34,323.37,323.1,323.33,1900.0,296.2532,296.2807,296.0333,296.244,1900.0
2020-05-21 11:35:00,322.99,323.78,322.99,323.73,3238.0,295.9325,296.6563,295.9325,296.6105,3238.0
2020-05-21 11:40:00,324.02,324.46,323.96,324.19,3571.0,296.8762,297.2794,296.8212,297.032,3571.0
2020-05-21 11:45:00,324.35,324.37,323.97,324.29,3500.0,297.1786,297.1969,296.8304,297.1236,3500.0
2020-05-21 11:50:00,324.45,324.98,324.43,324.88,9020.0,297.2702,297.7558,297.2519,297.6642,9020.0
2020-05-21 11:55:00,324.96,325.68,324.96,325.08,1777.0,297.7375,298.3972,297.7375,297.8474,1777.0
2020-05-21 12:00:00,325.05,326.05,325.05,325.72,2469.0,297.8199,298.7362,297.8199,298.4338,2469.0
2020-05-21 12:05:00,325.95,326.07,325.22,325.22,8040.0,298.6445,298.7545,297.9757,297.9757,8040.0
2020-05-21 12:10:00,325.47,325.68,324.74,325.61,3600.0,298.2047,298.3972,297.5359,298.333,3600.0
2020-05-21 12:15:00,325.63,325.87,325.52,325.74,3200.0,298.3513,298.5712,298.2506,298.4521,3200.0
2020-05-21 12:20:00,325.64,326.15,325.63,325.96,4049.0,298.3605,298.8278,298.3513,298.6537,4049.0
2020-05-21 12:25:00,326.18,326.97,326.18,326.19,1487.0,298.8553,299.5791,298.8553,298.8644,1487.0
2020-05-21 12:30:00,325.81,325.91,325.24,325.29,3159.0,298.5163,298.6079,297.994,298.0398,3159.0
2020-05-21 12:35:00,325.2,325.46,324.51,324.64,2516.0,297.9574,298.1956,297.3252,297.4443,2516.0
2020-05-21 12:40:00,324.81,325.66,324.77,325.54,2321.0,297.6,298.3788,297.5634,298.2689,2321.0
2020-05-21 12:45:00,326.0,326.42,325.87,326.03,700.0,298.6903,299.0752,298.5712,298.7178,700.0
2020-05-21 12:50:00,325.99,326.58,325.99,326.44,6301.0,298.6812,299.2218,298.6812,299.0935,6301.0
2020-05-21 12:55:00,326.56,327.08,326.56,326.82,3898.0,299.2034,299.6799,299.2034,299.4417,3898.0
2020-05-21 13:00:00,326.15,327.0,326.15,327.0,2000.0,298.8278,299.6066,298.8278,299.6066,2000.0
2020-05-21 13:05:00,327.05,327.74,326.8,327.14,9517.0,299.6524,300.2846,299.4233,299.7348,9517.0
2020-05-21 13:10:00,327.36,327.36,326.62,326.62,3996.0,299.9364,299.9364,299.2584,299.2584,3996.0
2020-05-21 13:15:00,326.6,326.78,326.08,326.08,2104.0,299.2401,299.405,298.7636,298.7636,2104.0
2020-05-21 13:20:00,325.82,325.97,325.78,325.95,1000.0,298.5254,298.6629,298.4888,298.6445,1000.0
2020-05-21 13:25:00,325.98,326.29,325.88,326.29,1731.0,298.672,298.9561,298.5804,298.9561,1731.0
2020-05-21 13:30:00,326.2,326.32,325.74,326.13,4725.0,298.8736,298.9835,298.4521,298.8095,4725.0
2020-05-21 13:35:00,325.99,326.33,325.65,326.33,2700.0,298.6812,298.9927,298.3697,298.9927,2700.0
2020-05-21 13:40:00,326.17,326.17,325.86,326.11,1400.0,298.8461,298.8461,298.5621,298.7911,1400.0
2020-05-21 13:45:00,325.99,326.36,325.99,326.36,400.0,298.6812,299.0202,298.6812,299.0202,400.0
2020-05-21 13:50:00,326.37,326.49,326.33,326.49,1144.0,299.0294,299.1393,298.9927,299.1393,1144.0
2020-05-21 13:55:00,326.44,326.77,326.44,326.77,1300.0,299.0935,299.3958,299.0935,299.3958,1300.0
2020-05-21 14:00:00,326.49,327.24,326.44,327.08,3400.0,299.1393,299.8265,299.0935,299.6799,3400.0
2020-05-21 14:05:00,326.99,327.05,326.87,327.02,2384.0,299.5974,299.6524,299.4875,299.6249,2384.0
2020-05-21 14:10:00,326.96,327.12,326.9,327.12,2127.0,299.5699,299.7165,299.515,299.7165,2127.0
2020-05-21 14:15:00,327.09,327.21,327.06,327.15,3662.0,299.689,299.799,299.6615,299.744,3662.0
2020-05-21 14:20:00,327.22,327.57,327.22,327.51,1783.0,299.8081,300.1288,299.8081,300.0739,1783.0
2020-05-21 14:25:00,327.43,327.55,327.28,327.51,3039.0,300.0006,300.1105,299.8631,300.0739,3039.0
2020-05-21 14:30:00,327.59,327.77,327.44,327.63,4083.0,300.1472,300.3121,300.0097,300.1838,4083.0
2020-05-21 14:35:00,327.38,327.38,326.57,326.85,2329.0,299.9547,299.9547,299.2126,299.4691,2329.0
2020-05-21 14:40:00,326.72,326.88,326.63,326.71,2029.0,299.35,299.4966,299.2676,299.3409,2029.0
2020-05-21 14:45:00,326.55,326.74,326.04,326.25,2581.0,299.1943,299.3684,298.727,298.9194,2581.0
2020-05-21 14:50:00,326.08,326.48,325.96,326.43,4451.0,298.7636,299.1301,298.6537,299.0843,4451.0
2020-05-21 14:55:00,326.33,326.79,326.33,326.7,2338.0,298.9927,299.4142,298.9927,299.3317,2338.0
2020-05-21 15:00:00,326.69,327.32,326.67,327.11,4227.0,299.3225,299.8998,299.3042,299.7074,4227.0
2020-05-21 15:05:00,327.22,327.76,327.1,327.64,3165.0,299.8081,300.3029,299.6982,300.193,3165.0
2020-05-21 15:10:00,327.58,327.9,327.28,327.9,2700.0,300.138,300.4312,299.8631,300.4312,2700.0
2020-05-21 15:15:00,327.83,328.19,327.82,328.12,4350.0,300.367,300.6969,300.3579,300.6328,4350.0
2020-05-21 15:20:00,328.03,328.16,327.79,327.89,3930.0,300.5503,300.6694,300.3304,300.422,3930.0
2020-05-21 15:25:00,327.99,328.08,327.74,327.9,5659.0,300.5136,300.5961,300.2846,300.4312,5659.0
2020-05-21 15:30:00,327.99,328.39,327.65,328.29,9863.0,300.5136,300.8801,300.2021,300.7885,9863.0
2020-05-21 15:35:00,328.2,329.03,328.13,328.98,17793.0,300.706,301.4665,300.6419,301.4207,17793.0
2020-05-21 15:40:00,328.91,329.53,328.91,329.15,7979.0,301.3566,301.9246,301.3566,301.5765,7979.0
2020-05-21 15:45:00,329.11,329.15,328.31,328.36,34447.0,301.5398,301.5765,300.8068,300.8526,34447.0
2020-05-21 15:50:00,328.46,328.51,327.65,327.81,14796.0,300.9443,300.9901,300.2021,300.3487,14796.0
2020-05-21 15:55:00,327.66,328.67,327.29,328.31,56967.0,300.2113,301.1367,299.8723,300.8068,56967.0
2020-05-22 09:30:00,328.95,328.95,327.23,327.68,9483.0,301.3932,301.3932,299.8173,300.2296,9483.0
2020-05-22 09:35:00,327.86,328.33,326.22,326.22,1100.0,300.3945,300.8252,298.8919,298.8919,1100.0
2020-05-22 09:40:00,326.14,326.78,326.01,326.54,3000.0,298.8186,299.405,298.6995,299.1851,3000.0
2020-05-22 09:45:00,326.72,326.76,326.19,326.72,3868.0,299.35,299.3867,298.8644,299.35,3868.0
2020-05-22 09:50:00,326.45,327.07,326.31,326.77,7032.0,299.1027,299.6707,298.9744,299.3958,7032.0
2020-05-22 09:55:00,326.84,327.21,325.58,325.58,3300.0,299.46,299.799,298.3055,298.3055,3300.0
2020-05-22 10:00:00,325.23,325.3,324.7,325.06,4690.0,297.9849,298.049,297.4993,297.8291,4690.0
2020-05-22 10:05:00,325.12,325.22,324.23,324.65,4400.0,297.8841,297.9757,297.0686,297.4534,4400.0
2020-05-22 10:10:00,324.44,324.58,323.44,323.74,6924.0,297.261,297.3893,296.3448,296.6197,6924.0
2020-05-22 10:15:00,323.74,325.06,323.6,324.57,4538.0,296.6197,297.8291,296.4914,297.3801,4538.0
2020-05-22 10:20:00,324.51,324.87,324.31,324.86,2500.0,297.3252,297.655,297.1419,297.6458,2500.0
2020-05-22 10:25:00,324.9,324.92,324.53,324.92,2770.0,297.6825,297.7008,297.3435,297.7008,2770.0
2020-05-22 10:30:00,325.0,325.5,324.97,325.14,4696.0,297.7741,298.2322,297.7466,297.9024,4696.0
2020-05-22 10:35:00,325.14,325.32,325.0,325.28,2360.0,297.9024,298.0673,297.7741,298.0307,2360.0
2020-05-22 10:40:00,325.28,325.46,325.1,325.33,2765.0,298.0307,298.1956,297.8657,298.0765,2765.0
2020-05-22 10:45:00,325.36,325.61,324.81,324.81,4959.0,298.104,298.333,297.6,297.6,4959.0
2020-05-22 10:50:00,324.6,325.04,324.53,324.92,1800.0,297.4076,297.8108,297.3435,297.7008,1800.0
2020-05-22 10:55:00,325.12,325.29,324.9,324.97,2180.0,297.8841,298.0398,297.6825,297.7466,2180.0
2020-05-22 11:00:00,325.09,325.55,325.04,325.48,3130.0,297.8566,298.278,297.8108,298.2139,3130.0
2020-05-22 11:05:00,325.55,325.88,324.92,325.57,3410.0,298.278,298.5804,297.7008,298.2964,3410.0
2020-05-22 11:10:00,325.75,325.75,325.03,325.3,2309.0,298.4613,298.4613,297.8016,298.049,2309.0
2020-05-22 11:15:00,325.11,325.37,325.11,325.27,1802.0,297.8749,298.1131,297.8749,298.0215,1802.0
2020-05-22 11:20:00,325.43,326.02,325.25,325.35,3073.0,298.1681,298.7087,298.0032,298.0948,3073.0
2020-05-22 11:25:00,325.37,325.91,325.2,325.61,1300.0,298.1131,298.6079,297.9574,298.333,1300.0
2020-05-22 11:30:00,325.66,326.44,325.53,326.26,2741.0,298.3788,299.0935,298.2597,298.9286,2741.0
2020-05-22 11:35:00,326.26,326.26,325.87,326.06,900.0,298.9286,298.9286,298.5712,298.7453,900.0
2020-05-22 11:40:00,326.17,326.62,326.17,326.18,900.0,298.8461,299.2584,298.8461,298.8553,900.0
2020-05-22 11:45:00,326.1,326.17,325.68,325.99,2202.0,298.782,298.8461,298.3972,298.6812,2202.0
2020-05-22 11:50:00,325.91,326.26,325.48,326.26,1908.0,298.6079,298.9286,298.2139,298.9286,1908.0
2020-05-22 11:55:00,326.24,326.24,325.93,325.93,2100.0,298.9102,298.9102,298.6262,298.6262,2100.0
2020-05-22 12:00:00,326.07,326.36,326.07,326.32,1237.0,298.7545,299.0202,298.7545,298.9835,1237.0
2020-05-22 12:05:00,326.53,326.53,326.14,326.34,1300.0,299.1759,299.1759,298.8186,299.0019,1300.0
2020-05-22 12:10:00,326.32,326.4,326.13,326.4,400.0,298.9835,299.0568,298.8095,299.0568,400.0
2020-05-22 12:15:00,326.29,326.32,326.0,326.32,2370.0,298.9561,298.9835,298.6903,298.9835,2370.0
2020-05-22 12:20:00,326.19,326.19,326.06,326.06,600.0,298.8644,298.8644,298.7453,298.7453,600.0
2020-05-22 12:25:00,326.03,326.09,325.81,325.84,1361.0,298.7178,298.7728,298.5163,298.5438,1361.0
2020-05-22 12:30:00,325.88,326.19,325.84,326.19,2498.0,298.5804,298.8644,298.5438,298.8644,2498.0
2020-05-22 12:35:00,326.39,327.65,326.29,327.65,3882.0,299.0477,300.2021,298.9561,300.2021,3882.0
2020-05-22 12:40:00,327.5,327.5,327.12,327.15,1700.0,300.0647,300.0647,299.7165,299.744,1700.0
2020-05-22 12:45:00,327.45,327.45,326.7,326.7,1105.0,300.0189,300.0189,299.3317,299.3317,1105.0
2020-05-22 12:50:00,326.63,326.84,326.5,326.78,2819.0,299.2676,299.46,299.1485,299.405,2819.0
2020-05-22 12:55:00,326.93,327.03,326.63,327.03,2750.0,299.5424,299.6341,299.2676,299.6341,2750.0
2020-05-22 13:00:00,327.0,328.19,326.99,327.89,7765.0,299.6066,300.6969,299.5974,300.422,7765.0
2020-05-22 13:05:00,327.62,327.67,327.32,327.52,2901.0,300.1746,300.2204,299.8998,300.083,2901.0
2020-05-22 13:10:00,327.65,327.81,327.43,327.64,4400.0,300.2021,300.3487,300.0006,300.193,4400.0
2020-05-22 13:15:00,327.6,327.97,327.46,327.66,2997.0,300.1563,300.4953,300.028,300.2113,2997.0
2020-05-22 13:20:00,327.7,327.88,327.54,327.83,3422.0,300.2479,300.4129,300.1013,300.367,3422.0
2020-05-22 13:25:00,327.71,327.93,327.17,327.37,8067.0,300.2571,300.4587,299.7623,299.9456,8067.0
2020-05-22 13:30:00,327.18,327.2,326.68,326.68,4231.0,299.7715,299.7898,299.3134,299.3134,4231.0
2020-05-22 13:35:00,326.86,326.9,326.29,326.37,4149.0,299.4783,299.515,298.9561,299.0294,4149.0
2020-05-22 13:40:00,326.44,326.61,326.3,326.53,1500.0,299.0935,299.2492,298.9652,299.1759,1500.0
2020-05-22 13:45:00,326.52,326.6,326.0,326.0,7782.0,299.1668,299.2401,298.6903,298.6903,7782.0
2020-05-22 13:50:00,325.78,325.78,325.35,325.59,8473.0,298.4888,298.4888,298.0948,298.3147,8473.0
2020-05-22 13:55:00,325.79,326.19,325.69,326.09,2241.0,298.4979,298.8644,298.4063,298.7728,2241.0
2020-05-22 14:00:00,326.0,326.79,326.0,326.78,1608.0,298.6903,299.4142,298.6903,299.405,1608.0
2020-05-22 14:05:00,326.94,328.06,326.88,327.99,9249.0,299.5516,300.5778,299.4966,300.5136,9249.0
2020-05-22 14:10:00,328.06,328.94,328.06,328.28,21197.0,300.5778,301.3841,300.5778,300.7793,21197.0
2020-05-22 14:15:00,328.29,328.29,327.17,327.17,2700.0,300.7885,300.7885,299.7623,299.7623,2700.0
2020-05-22 14:20:00,327.28,327.56,326.95,327.44,8044.0,299.8631,300.1197,299.5608,300.0097,8044.0
2020-05-22 14:25:00,327.46,327.66,327.4,327.66,1665.0,300.028,300.2113,299.9731,300.2113,1665.0
2020-05-22 14:30:00,327.66,327.95,327.61,327.63,4680.0,300.2113,300.477,300.1655,300.1838,4680.0
2020-05-22 14:35:00,327.66,327.86,327.43,327.67,2752.0,300.2113,300.3945,300.0006,300.2204,2752.0
2020-05-22 14:40:00,327.81,327.91,327.35,327.5,3883.0,300.3487,300.4403,299.9273,300.0647,3883.0
2020-05-22 14:45:00,327.59,327.77,327.06,327.56,6626.0,300.1472,300.3121,299.6615,300.1197,6626.0
2020-05-22 14:50:00,327.44,328.0,327.29,327.48,13051.0,300.0097,300.5228,299.8723,300.0464,13051.0
2020-05-22 14:55:00,327.51,328.0,327.42,327.55,4206.0,300.0739,300.5228,299.9914,300.1105,4206.0
2020-05-22 15:00:00,327.53,327.89,327.45,327.75,7184.0,300.0922,300.422,300.0189,300.2937,7184.0
2020-05-22 15:05:00,327.85,328.47,327.6,328.32,8143.0,300.3854,300.9534,300.1563,300.816,8143.0
2020-05-22 15:10:00,328.43,328.58,327.89,327.89,3901.0,300.9168,301.0542,300.422,300.422,3901.0
2020-05-22 15:15:00,327.97,328.06,327.88,327.9,3089.0,300.4953,300.5778,300.4129,300.4312,3089.0
2020-05-22 15:20:00,327.92,327.92,327.45,327.67,6502.0,300.4495,300.4495,300.0189,300.2204,6502.0
2020-05-22 15:25:00,327.66,327.67,327.25,327.46,11202.0,300.2113,300.2204,299.8356,300.028,11202.0
2020-05-22 15:30:00,327.46,327.77,327.32,327.4,8537.0,300.028,300.3121,299.8998,299.9731,8537.0
2020-05-22 15:35:00,327.4,327.4,326.18,326.51,16119.0,299.9731,299.9731,298.8553,299.1576,16119.0
2020-05-22 15:40:00,326.74,326.75,326.31,326.59,15348.0,299.3684,299.3775,298.9744,299.2309,15348.0
2020-05-22 15:45:00,326.77,327.18,326.75,326.92,9020.0,299.3958,299.7715,299.3775,299.5333,9020.0
2020-05-22 15:50:00,326.9,326.99,325.75,325.75,22066.0,299.515,299.5974,298.4613,298.4613,22066.0
2020-05-22 15:55:00,325.89,326.09,325.5,325.83,47108.0,298.5896,298.7728,298.2322,298.5346,47108.0
2020-05-26 09:30:00,333.21,333.35,331.48,332.24,23254.0,305.2964,305.4246,303.7113,304.4076,23254.0
2020-05-26 09:35:00,332.44,332.65,329.34,330.08,9533.0,304.5909,304.7833,301.7505,302.4286,9533.0
2020-05-26 09:40:00,330.13,330.64,329.41,330.07,13622.0,302.4744,302.9416,301.8147,302.4194,13622.0
2020-05-26 09:45:00,330.15,330.43,327.63,329.26,13367.0,302.4927,302.7492,300.1838,301.6773,13367.0
2020-05-26 09:50:00,329.19,329.6,328.02,328.12,6605.0,301.6131,301.9888,300.5411,300.6328,6605.0
2020-05-26 09:55:00,328.19,328.58,327.76,328.06,5642.0,300.6969,301.0542,300.3029,300.5778,5642.0
2020-05-26 10:00:00,328.16,329.64,328.05,329.04,8669.0,300.6694,302.0254,300.5686,301.4757,8669.0
2020-05-26 10:05:00,328.76,329.43,328.15,328.79,9395.0,301.2191,301.833,300.6602,301.2466,9395.0
2020-05-26 10:10:00,328.69,328.88,327.27,327.68,11227.0,301.155,301.3291,299.854,300.2296,11227.0
2020-05-26 10:15:00,327.68,328.3,327.28,328.27,9095.0,300.2296,300.7977,299.8631,300.7702,9095.0
2020-05-26 10:20:00,328.29,328.48,327.92,327.94,7550.0,300.7885,300.9626,300.4495,300.4678,7550.0
2020-05-26 10:25:00,327.99,328.08,327.66,327.99,4900.0,300.5136,300.5961,300.2113,300.5136,4900.0
2020-05-26 10:30:00,327.94,328.48,327.26,327.26,5248.0,300.4678,300.9626,299.8448,299.8448,5248.0
2020-05-26 10:35:00,327.67,327.7,326.87,327.01,7371.0,300.2204,300.2479,299.4875,299.6157,7371.0
2020-05-26 10:40:00,326.96,327.14,326.35,326.49,12712.0,299.5699,299.7348,299.011,299.1393,12712.0
2020-05-26 10:45:00,326.54,326.64,326.2,326.42,18015.0,299.1851,299.2767,298.8736,299.0752,18015.0
2020-05-26 10:50:00,326.5,327.48,326.5,327.32,8154.0,299.1485,300.0464,299.1485,299.8998,8154.0
2020-05-26 10:55:00,327.63,329.21,327.63,329.18,14696.0,300.1838,301.6314,300.1838,301.604,14696.0
2020-05-26 11:00:00,329.88,330.35,329.69,330.19,3336.0,302.2453,302.6759,302.0712,302.5293,3336.0
2020-05-26 11:05:00,330.16,330.39,329.63,330.06,10422.0,302.5019,302.7126,302.0163,302.4102,10422.0
2020-05-26 11:10:00,330.06,330.08,329.64,329.7,4387.0,302.4102,302.4286,302.0254,302.0804,4387.0
2020-05-26 11:15:00,330.0,330.16,329.47,330.01,5454.0,302.3553,302.5019,301.8697,302.3644,5454.0
2020-05-26 11:20:00,330.05,330.39,329.96,329.96,2999.0,302.4011,302.7126,302.3186,302.3186,2999.0
2020-05-26 11:25:00,330.18,330.62,329.94,330.62,8197.0,302.5202,302.9233,302.3003,302.9233,8197.0
2020-05-26 11:30:00,330.69,331.25,330.53,331.03,10251.0,302.9875,303.5005,302.8409,303.299,10251.0
2020-05-26 11:35:00,331.16,331.45,330.93,331.22,5903.0,303.4181,303.6838,303.2074,303.4731,5903.0
2020-05-26 11:40:00,331.36,331.36,330.15,330.15,5325.0,303.6013,303.6013,302.4927,302.4927,5325.0
2020-05-26 11:45:00,330.37,330.4,330.0,330.27,3795.0,302.6943,302.7218,302.3553,302.6026,3795.0
2020-05-26 11:50:00,330.16,330.35,329.48,329.48,2000.0,302.5019,302.6759,301.8788,301.8788,2000.0
2020-05-26 11:55:00,329.65,330.3,329.6,330.21,10468.0,302.0346,302.6301,301.9888,302.5477,10468.0
2020-05-26 12:00:00,330.26,330.36,329.9,329.9,7404.0,302.5935,302.6851,302.2636,302.2636,7404.0
2020-05-26 12:05:00,330.17,330.62,330.09,330.62,2646.0,302.511,302.9233,302.4377,302.9233,2646.0
2020-05-26 12:10:00,330.64,331.18,330.64,331.05,2854.0,302.9416,303.4364,302.9416,303.3173,2854.0
2020-05-26 12:15:00,330.94,331.16,330.63,330.63,7016.0,303.2165,303.4181,302.9325,302.9325,7016.0
2020-05-26 12:20:00,330.54,330.54,330.28,330.54,1763.0,302.85,302.85,302.6118,302.85,1763.0
2020-05-26 12:25:00,330.04,330.31,329.88,330.0,1869.0,302.3919,302.6393,302.2453,302.3553,1869.0
2020-05-26 12:30:00,330.11,330.36,329.9,329.9,1613.0,302.456,302.6851,302.2636,302.2636,1613.0
2020-05-26 12:35:00,330.03,330.48,329.6,330.04,4392.0,302.3827,302.795,301.9888,302.3919,4392.0
2020-05-26 12:40:00,330.15,330.7,330.08,330.68,3138.0,302.4927,302.9966,302.4286,302.9783,3138.0
2020-05-26 12:45:00,330.84,330.84,330.31,330.8,3062.0,303.1249,303.1249,302.6393,303.0882,3062.0
2020-05-26 12:50:00,330.82,330.88,330.53,330.61,2000.0,303.1066,303.1615,302.8409,302.9142,2000.0
2020-05-26 12:55:00,330.54,330.56,330.21,330.42,3898.0,302.85,302.8683,302.5477,302.7401,3898.0
2020-05-26 13:00:00,330.49,330.52,329.27,329.38,11306.0,302.8042,302.8317,301.6864,301.7872,11306.0
2020-05-26 13:05:00,329.37,329.48,329.11,329.11,5200.0,301.778,301.8788,301.5398,301.5398,5200.0
2020-05-26 13:10:00,329.09,329.31,328.62,329.31,6803.0,301.5215,301.7231,301.0909,301.7231,6803.0
2020-05-26 13:15:00,329.17,329.58,329.06,329.58,4631.0,301.5948,301.9704,301.494,301.9704,4631.0
2020-05-26 13:20:00,329.57,329.57,329.17,329.17,3700.0,301.9613,301.9613,301.5948,301.5948,3700.0
2020-05-26 13:25:00,329.23,329.33,329.02,329.11,5425.0,301.6498,301.7414,301.4574,301.5398,5425.0
2020-05-26 13:30:00,329.02,329.06,328.66,328.86,5334.0,301.4574,301.494,301.1275,301.3108,5334.0
2020-05-26 13:35:00,328.78,329.6,328.78,329.3,4413.0,301.2375,301.9888,301.2375,301.7139,4413.0
2020-05-26 13:40:00,329.47,329.87,329.19,329.87,2604.0,301.8697,302.2362,301.6131,302.2362,2604.0
2020-05-26 13:45:00,329.66,329.67,329.15,329.41,3197.0,302.0437,302.0529,301.5765,301.8147,3197.0
2020-05-26 13:50:00,329.46,329.58,329.23,329.57,1940.0,301.8605,301.9704,301.6498,301.9613,1940.0
2020-05-26 13:55:00,329.46,329.57,329.32,329.35,2302.0,301.8605,301.9613,301.7322,301.7597,2302.0
2020-05-26 14:00:00,329.42,329.81,329.34,329.44,5682.0,301.8238,302.1812,301.7505,301.8422,5682.0
2020-05-26 14:05:00,329.37,329.5,329.19,329.3,1904.0,301.778,301.8971,301.6131,301.7139,1904.0
2020-05-26 14:10:00,329.46,329.62,329.01,329.13,6210.0,301.8605,302.0071,301.4482,301.5581,6210.0
2020-05-26 14:15:00,329.22,329.42,329.09,329.39,4865.0,301.6406,301.8238,301.5215,301.7964,4865.0
2020-05-26 14:20:00,329.37,329.45,328.63,328.63,14654.0,301.778,301.8513,301.1,301.1,14654.0
2020-05-26 14:25:00,328.64,328.69,328.15,328.35,5694.0,301.1092,301.155,300.6602,300.8435,5694.0
2020-05-26 14:30:00,328.32,328.65,328.27,328.46,3172.0,300.816,301.1184,300.7702,300.9443,3172.0
2020-05-26 14:35:00,328.63,329.02,328.47,329.02,2106.0,301.1,301.4574,300.9534,301.4574,2106.0
2020-05-26 14:40:00,329.17,329.17,328.86,328.86,1895.0,301.5948,301.5948,301.3108,301.3108,1895.0
2020-05-26 14:45:00,328.84,328.88,328.52,328.88,3915.0,301.2924,301.3291,300.9992,301.3291,3915.0
2020-05-26 14:50:00,328.89,328.9,328.47,328.47,4020.0,301.3382,301.3474,300.9534,300.9534,4020.0
2020-05-26 14:55:00,328.32,328.74,328.26,328.61,8903.0,300.816,301.2008,300.761,301.0817,8903.0
2020-05-26 15:00:00,328.83,328.83,328.03,328.17,7099.0,301.2833,301.2833,300.5503,300.6786,7099.0
2020-05-26 15:05:00,328.02,328.65,327.73,328.65,5086.0,300.5411,301.1184,300.2754,301.1184,5086.0
2020-05-26 15:10:00,328.56,328.91,328.5,328.84,4990.0,301.0359,301.3566,300.9809,301.2924,4990.0
2020-05-26 15:15:00,328.81,328.89,328.4,328.44,7758.0,301.2649,301.3382,300.8893,300.9259,7758.0
2020-05-26 15:20:00,328.45,328.64,328.29,328.47,8610.0,300.9351,301.1092,300.7885,300.9534,8610.0
2020-05-26 15:25:00,328.61,328.62,327.2,327.89,16932.0,301.0817,301.0909,299.7898,300.422,16932.0
2020-05-26 15:30:00,327.71,327.74,326.43,326.56,9995.0,300.2571,300.2846,299.0843,299.2034,9995.0
2020-05-26 15:35:00,326.66,326.85,326.57,326.61,12639.0,299.2951,299.4691,299.2126,299.2492,12639.0
2020-05-26 15:40:00,326.57,326.57,325.56,325.78,20380.0,299.2126,299.2126,298.2872,298.4888,20380.0
2020-05-26 15:45:00,325.8,326.16,325.61,325.61,15000.0,298.5071,298.8369,298.333,298.333,15000.0
2020-05-26 15:50:00,325.61,325.76,324.01,324.44,59376.0,298.333,298.4705,296.8671,297.261,59376.0
2020-05-26 15:55:00,324.75,324.75,323.47,324.2,75436.0,297.5451,297.5451,296.3723,297.0411,75436.0
2020-05-27 09:30:00,328.0,329.31,326.2,327.53,22479.0,300.5228,301.7231,298.8736,300.0922,22479.0
2020-05-27 09:35:00,328.07,331.43,328.0,331.24,10538.0,300.5869,303.6655,300.5228,303.4914,10538.0
2020-05-27 09:40:00,331.36,331.7,330.84,331.13,10173.0,303.6013,303.9128,303.1249,303.3906,10173.0
2020-05-27 09:45:00,331.31,331.5,330.46,331.34,22815.0,303.5555,303.7296,302.7767,303.583,22815.0
2020-05-27 09:50:00,331.65,333.0,331.51,332.1,23648.0,303.867,305.1039,303.7388,304.2793,23648.0
2020-05-27 09:55:00,332.22,332.92,331.88,332.75,11711.0,304.3893,305.0306,304.0778,304.8749,11711.0
2020-05-27 10:00:00,332.72,332.72,331.58,332.31,3632.0,304.8474,304.8474,303.8029,304.4717,3632.0
2020-05-27 10:05:00,332.68,333.64,332.35,332.9,9862.0,304.8108,305.6903,304.5084,305.0123,9862.0
2020-05-27 10:10:00,333.26,333.26,332.39,332.54,12169.0,305.3422,305.3422,304.545,304.6825,12169.0
2020-05-27 10:15:00,332.48,333.12,332.24,332.89,18968.0,304.6275,305.2139,304.4076,305.0032,18968.0
2020-05-27 10:20:00,332.83,332.99,332.47,332.69,3391.0,304.9482,305.0948,304.6183,304.8199,3391.0
2020-05-27 10:25:00,332.6,332.77,332.2,332.63,5955.0,304.7375,304.8932,304.371,304.7649,5955.0
2020-05-27 10:30:00,332.51,332.78,332.23,332.66,4430.0,304.655,304.9024,304.3984,304.7924,4430.0
2020-05-27 10:35:00,332.6,334.14,332.57,333.97,10781.0,304.7375,306.1484,304.71,305.9927,10781.0
2020-05-27 10:40:00,333.98,334.96,333.69,334.83,6632.0,306.0018,306.8998,305.7361,306.7806,6632.0
2020-05-27 10:45:00,335.0,335.5,334.1,334.65,6773.0,306.9364,307.3945,306.1118,306.6157,6773.0
2020-05-27 10:50:00,334.32,336.04,334.26,336.03,8858.0,306.3134,307.8893,306.2584,307.8801,8858.0
2020-05-27 10:55:00,335.8,336.39,335.43,336.39,6078.0,307.6694,308.21,307.3304,308.21,6078.0
2020-05-27 11:00:00,336.27,336.98,335.72,336.35,7522.0,308.1,308.7505,307.5961,308.1733,7522.0
2020-05-27 11:05:00,336.35,337.42,336.29,336.76,7445.0,308.1733,309.1537,308.1183,308.549,7445.0
2020-05-27 11:10:00,336.51,337.09,336.45,336.45,2358.0,308.3199,308.8513,308.2649,308.2649,2358.0
2020-05-27 11:15:00,336.22,337.16,336.2,336.93,4370.0,308.0542,308.9155,308.0359,308.7047,4370.0
2020-05-27 11:20:00,337.04,337.33,336.94,337.19,2117.0,308.8055,309.0712,308.7139,308.9429,2117.0
2020-05-27 11:25:00,337.33,337.8,337.32,337.69,5078.0,309.0712,309.5018,309.062,309.4011,5078.0
2020-05-27 11:30:00,337.83,338.78,337.68,338.63,3389.0,309.5293,310.3997,309.3919,310.2623,3389.0
2020-05-27 11:35:00,338.65,338.65,336.5,337.14,5823.0,310.2806,310.2806,308.3107,308.8971,5823.0
2020-05-27 11:40:00,337.25,337.71,336.87,337.21,3300.0,308.9979,309.4194,308.6497,308.9613,3300.0
2020-05-27 11:45:00,337.2,338.31,337.2,338.31,2300.0,308.9521,309.9691,308.9521,309.9691,2300.0
2020-05-27 11:50:00,337.86,338.67,337.85,338.37,3577.0,309.5568,310.299,309.5477,310.0241,3577.0
2020-05-27 11:55:00,338.3,338.53,337.74,337.97,2900.0,309.96,310.1707,309.4469,309.6576,2900.0
2020-05-27 12:00:00,337.98,338.5,337.71,338.37,4222.0,309.6668,310.1432,309.4194,310.0241,4222.0
2020-05-27 12:05:00,338.32,338.6,338.25,338.44,5501.0,309.9783,310.2348,309.9141,310.0882,5501.0
2020-05-27 12:10:00,338.43,338.46,338.24,338.32,2527.0,310.0791,310.1065,309.905,309.9783,2527.0
2020-05-27 12:15:00,338.36,339.18,338.33,339.18,6085.0,310.0149,310.7662,309.9874,310.7662,6085.0
2020-05-27 12:20:00,338.97,339.02,337.83,338.02,8710.0,310.5738,310.6196,309.5293,309.7034,8710.0
2020-05-27 12:25:00,338.03,339.91,337.9,339.67,13947.0,309.7126,311.4351,309.5935,311.2152,13947.0
2020-05-27 12:30:00,339.72,340.4,338.86,340.01,14487.0,311.261,311.884,310.473,311.5267,14487.0
2020-05-27 12:35:00,340.08,340.85,339.72,340.42,9503.0,311.5908,312.2963,311.261,311.9024,9503.0
2020-05-27 12:40:00,340.25,340.42,339.78,340.15,5384.0,311.7466,311.9024,311.316,311.655,5384.0
2020-05-27 12:45:00,340.32,340.58,339.87,340.31,5176.0,311.8107,312.049,311.3984,311.8016,5176.0
2020-05-27 12:50:00,340.18,340.18,339.68,340.09,3350.0,311.6825,311.6825,311.2243,311.6,3350.0
2020-05-27 12:55:00,339.84,340.64,339.6,340.53,4154.0,311.3709,312.1039,311.151,312.0031,4154.0
2020-05-27 13:00:00,340.34,340.92,339.75,340.66,7610.0,311.8291,312.3605,311.2885,312.1223,7610.0
2020-05-27 13:05:00,340.76,340.79,340.39,340.62,5016.0,312.2139,312.2414,311.8749,312.0856,5016.0
2020-05-27 13:10:00,340.54,340.54,340.17,340.23,3441.0,312.0123,312.0123,311.6733,311.7283,3441.0
2020-05-27 13:15:00,340.13,340.85,340.07,340.85,4405.0,311.6367,312.2963,311.5817,312.2963,4405.0
2020-05-27 13:20:00,340.57,340.96,340.45,340.61,2437.0,312.0398,312.3971,311.9298,312.0764,2437.0
2020-05-27 13:25:00,340.64,340.86,339.92,339.92,4702.0,312.1039,312.3055,311.4442,311.4442,4702.0
2020-05-27 13:30:00,339.88,339.9,339.32,339.45,3286.0,311.4076,311.4259,310.8945,311.0136,3286.0
2020-05-27 13:35:00,339.44,340.7,339.21,340.38,12474.0,311.0045,312.1589,310.7937,311.8657,12474.0
2020-05-27 13:40:00,340.41,340.43,339.99,340.22,2887.0,311.8932,311.9115,311.5084,311.7191,2887.0
2020-05-27 13:45:00,340.32,340.74,340.3,340.74,2463.0,311.8107,312.1955,311.7924,312.1955,2463.0
2020-05-27 13:50:00,340.75,340.86,340.66,340.79,1400.0,312.2047,312.3055,312.1223,312.2414,1400.0
2020-05-27 13:55:00,341.08,341.67,341.01,341.01,6022.0,312.5071,313.0476,312.4429,312.4429,6022.0
2020-05-27 14:00:00,341.09,341.92,340.98,341.77,6830.0,312.5162,313.2767,312.4154,313.1393,6830.0
2020-05-27 14:05:00,341.81,342.47,341.65,341.65,10117.0,313.1759,313.7806,313.0293,313.0293,10117.0
2020-05-27 14:10:00,341.43,341.87,340.91,340.92,3852.0,312.8277,313.2309,312.3513,312.3605,3852.0
2020-05-27 14:15:00,340.82,341.87,340.82,341.18,4018.0,312.2688,313.2309,312.2688,312.5987,4018.0
2020-05-27 14:20:00,341.15,341.19,340.22,340.27,2869.0,312.5712,312.6079,311.7191,311.7649,2869.0
2020-05-27 14:25:00,340.1,340.24,339.66,339.66,6649.0,311.6092,311.7374,311.206,311.206,6649.0
2020-05-27 14:30:00,339.58,339.7,338.7,339.52,5325.0,311.1327,311.2427,310.3264,311.0778,5325.0
2020-05-27 14:35:00,339.34,339.7,339.13,339.19,5062.0,310.9128,311.2427,310.7204,310.7754,5062.0
2020-05-27 14:40:00,339.36,339.36,339.06,339.22,1511.0,310.9312,310.9312,310.6563,310.8029,1511.0
2020-05-27 14:45:00,339.11,339.33,338.9,339.13,4959.0,310.7021,310.9037,310.5097,310.7204,4959.0
2020-05-27 14:50:00,339.02,339.24,338.89,338.99,4988.0,310.6196,310.8212,310.5005,310.5922,4988.0
2020-05-27 14:55:00,338.99,339.04,338.73,338.81,3673.0,310.5922,310.638,310.3539,310.4272,3673.0
2020-05-27 15:00:00,338.83,339.0,338.67,338.76,4505.0,310.4456,310.6013,310.299,310.3814,4505.0
2020-05-27 15:05:00,338.84,338.85,338.19,338.53,3552.0,310.4547,310.4639,309.8592,310.1707,3552.0
2020-05-27 15:10:00,338.56,338.98,338.31,338.98,8100.0,310.1982,310.583,309.9691,310.583,8100.0
2020-05-27 15:15:00,338.97,339.51,338.91,339.49,7779.0,310.5738,311.0686,310.5189,311.0503,7779.0
2020-05-27 15:20:00,339.65,340.54,339.53,340.4,5073.0,311.1969,312.0123,311.0869,311.884,5073.0
2020-05-27 15:25:00,340.42,341.09,340.37,341.09,4460.0,311.9024,312.5162,311.8565,312.5162,4460.0
2020-05-27 15:30:00,340.96,341.42,340.77,341.21,11399.0,312.3971,312.8186,312.223,312.6262,11399.0
2020-05-27 15:35:00,341.23,341.85,340.78,341.85,5586.0,312.6445,313.2126,312.2322,313.2126,5586.0
2020-05-27 15:40:00,341.66,341.88,341.16,341.41,7617.0,313.0385,313.24,312.5804,312.8094,7617.0
2020-05-27 15:45:00,341.47,342.37,341.25,342.17,11763.0,312.8644,313.689,312.6628,313.5058,11763.0
2020-05-27 15:50:00,342.38,342.9,341.93,342.64,28906.0,313.6982,314.1746,313.2859,313.9364,28906.0
2020-05-27 15:55:00,342.85,343.5,342.32,342.99,53676.0,314.1288,314.7243,313.6432,314.2571,53676.0
2020-05-28 09:30:00,346.41,348.78,346.3,347.28,15123.0,317.3906,319.562,317.2898,318.1877,15123.0
2020-05-28 09:35:00,347.23,347.91,344.52,344.69,5127.0,318.1419,318.7649,315.6589,315.8147,5127.0
2020-05-28 09:40:00,344.7,345.58,343.47,343.6,4972.0,315.8238,316.6301,314.6969,314.816,4972.0
2020-05-28 09:45:00,344.42,344.7,343.6,344.12,5807.0,315.5673,315.8238,314.816,315.2924,5807.0
2020-05-28 09:50:00,344.38,347.26,344.38,346.71,10414.0,315.5306,318.1694,315.5306,317.6654,10414.0
2020-05-28 09:55:00,346.43,347.41,345.89,347.13,4400.0,317.4089,318.3068,316.9141,318.0502,4400.0
2020-05-28 10:00:00,347.09,348.38,346.69,346.9,6447.0,318.0136,319.1955,317.6471,317.8395,6447.0
2020-05-28 10:05:00,346.96,347.24,346.29,346.31,4917.0,317.8945,318.151,317.2806,317.2989,4917.0
2020-05-28 10:10:00,346.44,348.05,346.22,347.32,5646.0,317.418,318.8932,317.2165,318.2243,5646.0
2020-05-28 10:15:00,347.18,347.38,345.67,345.72,2241.0,318.0961,318.2793,316.7126,316.7584,2241.0
2020-05-28 10:20:00,345.77,346.45,345.75,345.83,2802.0,316.8042,317.4272,316.7859,316.8592,2802.0
2020-05-28 10:25:00,345.72,346.21,345.16,345.16,2265.0,316.7584,317.2073,316.2453,316.2453,2265.0
2020-05-28 10:30:00,345.31,345.32,344.25,344.46,2618.0,316.3827,316.3919,315.4115,315.6039,2618.0
2020-05-28 10:35:00,344.26,344.97,344.26,344.85,2677.0,315.4207,316.0712,315.4207,315.9612,2677.0
2020-05-28 10:40:00,344.9,345.42,344.8,345.35,2632.0,316.0071,316.4835,315.9154,316.4194,2632.0
2020-05-28 10:45:00,345.14,346.14,345.07,345.49,4212.0,316.227,317.1432,316.1628,316.5476,4212.0
2020-05-28 10:50:00,345.05,345.18,344.41,345.18,2329.0,316.1445,316.2636,315.5581,316.2636,2329.0
2020-05-28 10:55:00,345.47,345.78,344.85,345.29,3496.0,316.5293,316.8133,315.9612,316.3644,3496.0
2020-05-28 11:00:00,345.41,345.55,344.91,345.15,1731.0,316.4743,316.6026,316.0162,316.2361,1731.0
2020-05-28 11:05:00,345.31,345.76,345.31,345.55,1719.0,316.3827,316.795,316.3827,316.6026,1719.0
2020-05-28 11:10:00,345.43,345.51,344.43,344.7,10528.0,316.4927,316.566,315.5764,315.8238,10528.0
2020-05-28 11:15:00,344.39,344.92,344.37,344.65,3659.0,315.5398,316.0254,315.5215,315.778,3659.0
2020-05-28 11:20:00,344.68,345.01,344.26,344.38,5364.0,315.8055,316.1078,315.4207,315.5306,5364.0
2020-05-28 11:25:00,344.52,344.52,343.96,344.41,10160.0,315.6589,315.6589,315.1458,315.5581,10160.0
2020-05-28 11:30:00,344.45,345.2,344.42,344.42,3931.0,315.5948,316.2819,315.5673,315.5673,3931.0
2020-05-28 11:35:00,344.58,344.91,344.51,344.69,2306.0,315.7139,316.0162,315.6497,315.8147,2306.0
2020-05-28 11:40:00,344.75,344.84,344.46,344.81,3080.0,315.8696,315.9521,315.6039,315.9246,3080.0
2020-05-28 11:45:00,344.69,345.77,344.69,345.43,4977.0,315.8147,316.8042,315.8147,316.4927,4977.0
2020-05-28 11:50:00,345.35,345.38,344.66,344.71,3311.0,316.4194,316.4468,315.7872,315.833,3311.0
2020-05-28 11:55:00,344.87,344.87,344.25,344.25,3460.0,315.9796,315.9796,315.4115,315.4115,3460.0
2020-05-28 12:00:00,344.15,344.26,343.46,343.47,3790.0,315.3199,315.4207,314.6877,314.6969,3790.0
2020-05-28 12:05:00,343.55,343.55,343.11,343.11,5204.0,314.7702,314.7702,314.367,314.367,5204.0
2020-05-28 12:10:00,343.11,343.12,342.63,342.98,5583.0,314.367,314.3762,313.9272,314.2479,5583.0
2020-05-28 12:15:00,342.83,342.92,342.52,342.52,3600.0,314.1105,314.1929,313.8264,313.8264,3600.0
2020-05-28 12:20:00,342.59,342.92,342.52,342.68,1790.0,313.8906,314.1929,313.8264,313.973,1790.0
2020-05-28 12:25:00,342.75,343.11,342.41,342.42,4794.0,314.0372,314.367,313.7257,313.7348,4794.0
2020-05-28 12:30:00,342.42,343.24,342.31,343.1,3593.0,313.7348,314.4861,313.634,314.3578,3593.0
2020-05-28 12:35:00,343.1,343.32,342.53,343.31,4323.0,314.3578,314.5594,313.8356,314.5503,4323.0
2020-05-28 12:40:00,343.01,343.49,343.0,343.32,2949.0,314.2754,314.7152,314.2662,314.5594,2949.0
2020-05-28 12:45:00,343.17,343.17,342.97,343.12,2692.0,314.422,314.422,314.2387,314.3762,2692.0
2020-05-28 12:50:00,343.2,343.51,343.1,343.49,2713.0,314.4495,314.7335,314.3578,314.7152,2713.0
2020-05-28 12:55:00,343.77,344.02,343.75,343.88,1600.0,314.9717,315.2008,314.9534,315.0725,1600.0
2020-05-28 13:00:00,343.61,343.72,343.22,343.72,1698.0,314.8251,314.9259,314.4678,314.9259,1698.0
2020-05-28 13:05:00,343.69,343.72,343.33,343.56,2355.0,314.8984,314.9259,314.5686,314.7793,2355.0
2020-05-28 13:10:00,343.69,344.13,343.69,344.0,1918.0,314.8984,315.3016,314.8984,315.1825,1918.0
2020-05-28 13:15:00,344.14,344.68,344.09,344.35,3148.0,315.3107,315.8055,315.2649,315.5031,3148.0
2020-05-28 13:20:00,344.04,344.46,344.03,344.4,600.0,315.2191,315.6039,315.2099,315.5489,600.0
2020-05-28 13:25:00,344.44,344.77,344.12,344.59,3097.0,315.5856,315.8879,315.2924,315.723,3097.0
2020-05-28 13:30:00,344.63,345.23,344.6,345.23,1208.0,315.7597,316.3094,315.7322,316.3094,1208.0
2020-05-28 13:35:00,345.0,345.26,344.9,345.19,2535.0,316.0987,316.3369,316.0071,316.2728,2535.0
2020-05-28 13:40:00,345.17,345.17,344.95,345.03,1045.0,316.2544,316.2544,316.0529,316.1262,1045.0
2020-05-28 13:45:00,345.03,345.13,344.61,344.78,3136.0,316.1262,316.2178,315.7414,315.8971,3136.0
2020-05-28 13:50:00,344.64,345.04,344.42,344.82,3513.0,315.7688,316.1353,315.5673,315.9338,3513.0
2020-05-28 13:55:00,344.97,345.48,344.69,344.97,3432.0,316.0712,316.5385,315.8147,316.0712,3432.0
2020-05-28 14:00:00,344.88,345.0,344.63,344.63,2005.0,315.9887,316.0987,315.7597,315.7597,2005.0
2020-05-28 14:05:00,344.61,344.73,344.47,344.53,2200.0,315.7414,315.8513,315.6131,315.6681,2200.0
2020-05-28 14:10:00,344.64,344.89,344.45,344.61,3825.0,315.7688,315.9979,315.5948,315.7414,3825.0
2020-05-28 14:15:00,344.77,345.33,344.73,345.07,14812.0,315.8879,316.401,315.8513,316.1628,14812.0
2020-05-28 14:20:00,345.07,345.55,345.07,345.47,2800.0,316.1628,316.6026,316.1628,316.5293,2800.0
2020-05-28 14:25:00,345.45,345.45,344.84,344.99,1943.0,316.511,316.511,315.9521,316.0895,1943.0
2020-05-28 14:30:00,345.02,345.36,344.92,345.27,13417.0,316.117,316.4285,316.0254,316.3461,13417.0
2020-05-28 14:35:00,345.05,345.3,344.9,344.9,3600.0,316.1445,316.3735,316.0071,316.0071,3600.0
2020-05-28 14:40:00,344.72,344.74,344.48,344.69,6600.0,315.8421,315.8605,315.6222,315.8147,6600.0
2020-05-28 14:45:00,344.74,345.57,344.72,345.55,4002.0,315.8605,316.6209,315.8421,316.6026,4002.0
2020-05-28 14:50:00,345.98,346.0,345.47,345.56,4343.0,316.9966,317.0149,316.5293,316.6118,4343.0
2020-05-28 14:55:00,345.34,345.77,345.33,345.68,3890.0,316.4102,316.8042,316.401,316.7217,3890.0
2020-05-28 15:00:00,345.77,345.81,345.41,345.61,3300.0,316.8042,316.8408,316.4743,316.6576,3300.0
2020-05-28 15:05:00,345.65,345.7,345.22,345.22,3002.0,316.6942,316.74,316.3003,316.3003,3002.0
2020-05-28 15:10:00,345.08,345.78,345.07,345.57,19048.0,316.172,316.8133,316.1628,316.6209,19048.0
2020-05-28 15:15:00,345.56,345.61,344.72,344.79,11353.0,316.6118,316.6576,315.8421,315.9063,11353.0
2020-05-28 15:20:00,344.81,345.21,344.62,344.87,6285.0,315.9246,316.2911,315.7505,315.9796,6285.0
2020-05-28 15:25:00,344.84,345.03,344.21,344.4,5694.0,315.9521,316.1262,315.3749,315.5489,5694.0
2020-05-28 15:30:00,344.68,344.72,344.02,344.45,7911.0,315.8055,315.8421,315.2008,315.5948,7911.0
2020-05-28 15:35:00,344.51,344.83,344.11,344.46,5044.0,315.6497,315.9429,315.2832,315.6039,5044.0
2020-05-28 15:40:00,344.15,344.16,343.39,343.5,10136.0,315.3199,315.329,314.6236,314.7243,10136.0
2020-05-28 15:45:00,343.41,343.65,342.6,342.75,19907.0,314.6419,314.8618,313.8997,314.0372,19907.0
2020-05-28 15:50:00,342.66,343.14,342.61,342.9,18583.0,313.9547,314.3945,313.9089,314.1746,18583.0
2020-05-28 15:55:00,343.08,343.39,342.64,342.94,38940.0,314.3395,314.6236,313.9364,314.2113,38940.0
2020-05-29 09:30:00,339.84,340.63,338.78,339.54,8054.0,312.7179,313.4448,311.7425,312.4418,8054.0
2020-05-29 09:35:00,339.54,339.54,336.54,338.04,4208.0,312.4418,312.4418,309.6812,311.0615,4208.0
2020-05-29 09:40:00,338.23,338.52,337.43,338.52,5457.0,311.2364,311.5032,310.5002,311.5032,5457.0
2020-05-29 09:45:00,338.54,338.75,338.0,338.1,1867.0,311.5216,311.7149,311.0247,311.1167,1867.0
2020-05-29 09:50:00,338.59,339.24,338.4,339.24,1850.0,311.5676,312.1658,311.3928,312.1658,1850.0
2020-05-29 09:55:00,339.08,339.28,338.66,339.27,4873.0,312.0185,312.2026,311.632,312.1934,4873.0
2020-05-29 10:00:00,339.4,339.56,338.94,339.24,3715.0,312.313,312.4602,311.8897,312.1658,3715.0
2020-05-29 10:05:00,339.12,339.23,338.71,339.13,1811.0,312.0553,312.1565,311.678,312.0645,1811.0
2020-05-29 10:10:00,338.92,339.69,338.8,339.57,2010.0,311.8713,312.5798,311.7609,312.4694,2010.0
2020-05-29 10:15:00,339.94,340.24,339.74,340.19,1821.0,312.8099,313.0859,312.6258,313.0399,1821.0
2020-05-29 10:20:00,340.14,340.38,339.84,340.38,1011.0,312.9939,313.2148,312.7179,313.2148,1011.0
2020-05-29 10:25:00,340.3,340.3,339.46,340.04,5637.0,313.1412,313.1412,312.3682,312.9019,5637.0
2020-05-29 10:30:00,340.25,340.26,339.83,339.95,900.0,313.0951,313.1043,312.7087,312.8191,900.0
2020-05-29 10:35:00,339.85,339.89,339.36,339.67,3941.0,312.7271,312.7639,312.2762,312.5614,3941.0
2020-05-29 10:40:00,339.7,340.1,339.66,339.78,1365.0,312.589,312.9571,312.5522,312.6627,1365.0
2020-05-29 10:45:00,339.69,340.04,339.48,339.66,1500.0,312.5798,312.9019,312.3866,312.5522,1500.0
2020-05-29 10:50:00,339.36,339.69,339.36,339.64,2936.0,312.2762,312.5798,312.2762,312.5338,2936.0
2020-05-29 10:55:00,339.31,340.1,339.31,339.99,1300.0,312.2302,312.9571,312.2302,312.8559,1300.0
2020-05-29 11:00:00,340.04,340.23,339.54,339.75,3575.0,312.9019,313.0767,312.4418,312.635,3575.0
2020-05-29 11:05:00,339.79,339.85,339.66,339.72,1797.0,312.6719,312.7271,312.5522,312.6074,1797.0
2020-05-29 11:10:00,339.59,340.11,339.59,339.74,1713.0,312.4878,312.9663,312.4878,312.6258,1713.0
2020-05-29 11:15:00,339.69,339.78,339.44,339.69,1959.0,312.5798,312.6627,312.3498,312.5798,1959.0
2020-05-29 11:20:00,339.67,339.8,339.42,339.55,2935.0,312.5614,312.6811,312.3314,312.451,2935.0
2020-05-29 11:25:00,339.68,340.08,339.39,339.87,9483.0,312.5706,312.9387,312.3038,312.7455,9483.0
2020-05-29 11:30:00,339.8,339.8,339.35,339.69,2658.0,312.6811,312.6811,312.267,312.5798,2658.0
2020-05-29 11:35:00,339.46,339.97,339.46,339.56,2803.0,312.3682,312.8375,312.3682,312.4602,2803.0
2020-05-29 11:40:00,339.56,340.2,339.47,340.17,3169.0,312.4602,313.0491,312.3774,313.0215,3169.0
2020-05-29 11:45:00,340.0,340.07,339.59,339.83,3850.0,312.8651,312.9295,312.4878,312.7087,3850.0
2020-05-29 11:50:00,339.86,340.21,339.86,339.87,10296.0,312.7363,313.0583,312.7363,312.7455,10296.0
2020-05-29 11:55:00,339.94,340.0,339.75,339.75,4100.0,312.8099,312.8651,312.635,312.635,4100.0
2020-05-29 12:00:00,339.69,339.9,339.57,339.63,2788.0,312.5798,312.7731,312.4694,312.5246,2788.0
2020-05-29 12:05:00,339.74,339.83,339.46,339.75,3209.0,312.6258,312.7087,312.3682,312.635,3209.0
2020-05-29 12:10:00,339.77,339.78,339.59,339.66,2300.0,312.6535,312.6627,312.4878,312.5522,2300.0
2020-05-29 12:15:00,339.65,339.7,339.42,339.52,5994.0,312.543,312.589,312.3314,312.4234,5994.0
2020-05-29 12:20:00,339.6,339.75,339.48,339.57,842.0,312.497,312.635,312.3866,312.4694,842.0
2020-05-29 12:25:00,339.68,339.89,339.67,339.79,1000.0,312.5706,312.7639,312.5614,312.6719,1000.0
2020-05-29 12:30:00,339.67,339.73,339.52,339.68,3007.0,312.5614,312.6166,312.4234,312.5706,3007.0
2020-05-29 12:35:00,339.62,340.01,339.62,339.94,2206.0,312.5154,312.8743,312.5154,312.8099,2206.0
2020-05-29 12:40:00,339.86,339.86,339.63,339.69,1605.0,312.7363,312.7363,312.5246,312.5798,1605.0
2020-05-29 12:45:00,339.46,339.72,339.42,339.55,3888.0,312.3682,312.6074,312.3314,312.451,3888.0
2020-05-29 12:50:00,339.65,339.84,339.16,339.5,5000.0,312.543,312.7179,312.0921,312.405,5000.0
2020-05-29 12:55:00,339.66,340.74,339.43,340.47,2595.0,312.5522,313.546,312.3406,313.2976,2595.0
2020-05-29 13:00:00,340.21,340.21,339.62,339.63,808.0,313.0583,313.0583,312.5154,312.5246,808.0
2020-05-29 13:05:00,339.78,340.04,339.76,340.04,701.0,312.6627,312.9019,312.6442,312.9019,701.0
2020-05-29 13:10:00,339.92,340.07,339.8,339.81,917.0,312.7915,312.9295,312.6811,312.6903,917.0
2020-05-29 13:15:00,339.73,339.9,339.5,339.9,500.0,312.6166,312.7731,312.405,312.7731,500.0
2020-05-29 13:20:00,339.65,339.82,339.5,339.82,1900.0,312.543,312.6995,312.405,312.6995,1900.0
2020-05-29 13:25:00,339.61,339.9,339.54,339.9,3437.0,312.5062,312.7731,312.4418,312.7731,3437.0
2020-05-29 13:30:00,339.76,339.92,339.48,339.85,3984.0,312.6442,312.7915,312.3866,312.7271,3984.0
2020-05-29 13:35:00,339.54,339.54,338.8,338.81,1045.0,312.4418,312.4418,311.7609,311.7701,1045.0
2020-05-29 13:40:00,338.77,338.86,337.92,337.92,3387.0,311.7333,311.8161,310.9511,310.9511,3387.0
2020-05-29 13:45:00,337.76,337.99,337.66,337.79,2522.0,310.8039,311.0155,310.7118,310.8315,2522.0
2020-05-29 13:50:00,337.71,337.71,337.42,337.57,1454.0,310.7579,310.7579,310.491,310.629,1454.0
2020-05-29 13:55:00,337.71,337.78,337.44,337.57,8205.0,310.7579,310.8223,310.5094,310.629,8205.0
2020-05-29 14:00:00,337.44,337.64,336.82,336.82,4093.0,310.5094,310.6934,309.9389,309.9389,4093.0
2020-05-29 14:05:00,336.67,337.86,336.66,337.86,2507.0,309.8009,310.8959,309.7917,310.8959,2507.0
2020-05-29 14:10:00,338.47,338.47,337.42,337.42,2100.0,311.4572,311.4572,310.491,310.491,2100.0
2020-05-29 14:15:00,337.21,337.45,336.97,337.42,2176.0,310.2978,310.5186,310.0769,310.491,2176.0
2020-05-29 14:20:00,337.55,337.96,337.2,337.96,2603.0,310.6106,310.9879,310.2886,310.9879,2603.0
2020-05-29 14:25:00,337.84,338.18,337.77,338.13,4077.0,310.8775,311.1903,310.8131,311.1443,4077.0
2020-05-29 14:30:00,338.19,338.74,337.85,338.48,3920.0,311.1995,311.7057,310.8867,311.4664,3920.0
2020-05-29 14:35:00,338.46,338.78,338.44,338.44,2034.0,311.448,311.7425,311.4296,311.4296,2034.0
2020-05-29 14:40:00,338.17,338.51,338.05,338.05,3418.0,311.1811,311.494,311.0707,311.0707,3418.0
2020-05-29 14:45:00,337.9,338.08,336.98,336.98,3500.0,310.9327,311.0983,310.0861,310.0861,3500.0
2020-05-29 14:50:00,336.0,336.3,335.23,336.06,7824.0,309.1843,309.4604,308.4758,309.2395,7824.0
2020-05-29 14:55:00,336.05,338.28,335.7,338.28,5827.0,309.2303,311.2824,308.9083,311.2824,5827.0
2020-05-29 15:00:00,338.6,339.96,338.58,339.71,3756.0,311.5768,312.8283,311.5584,312.5982,3756.0
2020-05-29 15:05:00,339.83,339.83,338.98,339.17,5487.0,312.7087,312.7087,311.9265,312.1013,5487.0
2020-05-29 15:10:00,339.29,339.49,338.44,338.52,5446.0,312.2118,312.3958,311.4296,311.5032,5446.0
2020-05-29 15:15:00,338.57,338.77,338.18,338.63,3858.0,311.5492,311.7333,311.1903,311.6044,3858.0
2020-05-29 15:20:00,338.61,339.09,338.32,339.0,4090.0,311.586,312.0277,311.3192,311.9449,4090.0
2020-05-29 15:25:00,338.91,338.94,337.61,337.92,5997.0,311.8621,311.8897,310.6658,310.9511,5997.0
2020-05-29 15:30:00,337.85,338.24,337.3,337.56,7908.0,310.8867,311.2456,310.3806,310.6198,7908.0
2020-05-29 15:35:00,337.65,338.03,336.31,337.36,21486.0,310.7026,311.0523,309.4696,310.4358,21486.0
2020-05-29 15:40:00,337.26,337.43,335.02,336.47,32365.0,310.3438,310.5002,308.2825,309.6168,32365.0
2020-05-29 15:45:00,336.5,336.65,334.86,335.4,37790.0,309.6444,309.7825,308.1353,308.6322,37790.0
2020-05-29 15:50:00,335.23,336.3,334.4,336.02,55039.0,308.4758,309.4604,307.712,309.2027,55039.0
2020-05-29 15:55:00,336.03,336.33,335.0,335.52,91998.0,309.2119,309.488,308.2641,308.7426,91998.0
2020-06-01 09:30:00,335.63,337.34,335.63,337.27,15377.0,308.8439,310.4174,308.8439,310.353,15377.0
2020-06-01 09:35:00,337.06,339.0,337.06,338.97,4472.0,310.1597,311.9449,310.1597,311.9173,4472.0
2020-06-01 09:40:00,338.92,339.83,338.24,339.82,3450.0,311.8713,312.7087,311.2456,312.6995,3450.0
2020-06-01 09:45:00,339.94,340.08,339.11,340.08,4607.0,312.8099,312.9387,312.0461,312.9387,4607.0
2020-06-01 09:50:00,340.16,341.61,340.15,340.86,5768.0,313.0123,314.3466,313.0031,313.6565,5768.0
2020-06-01 09:55:00,340.8,341.18,340.24,340.49,4248.0,313.6012,313.9509,313.0859,313.316,4248.0
2020-06-01 10:00:00,340.64,341.36,340.34,340.34,5737.0,313.454,314.1166,313.178,313.178,5737.0
2020-06-01 10:05:00,340.98,340.98,340.04,340.19,2800.0,313.7669,313.7669,312.9019,313.0399,2800.0
2020-06-01 10:10:00,339.94,341.51,339.93,340.79,2769.0,312.8099,314.2546,312.8007,313.592,2769.0
2020-06-01 10:15:00,340.74,341.49,340.59,341.42,8700.0,313.546,314.2362,313.408,314.1718,8700.0
2020-06-01 10:20:00,341.72,341.82,341.07,341.4,5652.0,314.4478,314.5398,313.8497,314.1534,5652.0
2020-06-01 10:25:00,341.57,342.1,341.47,341.89,5589.0,314.3098,314.7975,314.2178,314.6043,5589.0
2020-06-01 10:30:00,341.95,342.12,341.3,341.72,6015.0,314.6595,314.8159,314.0613,314.4478,6015.0
2020-06-01 10:35:00,341.56,341.57,340.2,340.28,4675.0,314.3006,314.3098,313.0491,313.1227,4675.0
2020-06-01 10:40:00,340.01,340.67,339.89,340.33,3223.0,312.8743,313.4816,312.7639,313.1688,3223.0
2020-06-01 10:45:00,340.17,340.66,340.11,340.34,4738.0,313.0215,313.4724,312.9663,313.178,4738.0
2020-06-01 10:50:00,340.51,340.56,339.8,339.8,3840.0,313.3344,313.3804,312.6811,312.6811,3840.0
2020-06-01 10:55:00,339.98,340.4,339.98,340.18,1748.0,312.8467,313.2332,312.8467,313.0307,1748.0
2020-06-01 11:00:00,340.29,340.29,339.14,339.17,2969.0,313.132,313.132,312.0737,312.1013,2969.0
2020-06-01 11:05:00,338.84,339.0,338.48,338.56,2020.0,311.7977,311.9449,311.4664,311.54,2020.0
2020-06-01 11:10:00,338.68,338.78,338.09,338.25,3912.0,311.6504,311.7425,311.1075,311.2548,3912.0
2020-06-01 11:15:00,338.11,338.47,338.08,338.19,3365.0,311.1259,311.4572,311.0983,311.1995,3365.0
2020-06-01 11:20:00,338.39,339.0,338.33,338.33,2267.0,311.3836,311.9449,311.3284,311.3284,2267.0
2020-06-01 11:25:00,338.28,338.63,338.15,338.62,2642.0,311.2824,311.6044,311.1627,311.5952,2642.0
2020-06-01 11:30:00,338.52,338.61,338.09,338.61,1900.0,311.5032,311.586,311.1075,311.586,1900.0
2020-06-01 11:35:00,338.37,338.56,338.36,338.45,899.0,311.3652,311.54,311.356,311.4388,899.0
2020-06-01 11:40:00,338.31,338.85,338.31,338.85,2801.0,311.31,311.8069,311.31,311.8069,2801.0
2020-06-01 11:45:00,339.04,339.04,338.43,338.98,4288.0,311.9817,311.9817,311.4204,311.9265,4288.0
2020-06-01 11:50:00,338.99,339.47,338.98,339.47,2650.0,311.9357,312.3774,311.9265,312.3774,2650.0
2020-06-01 11:55:00,339.26,339.39,338.3,338.39,7415.0,312.1842,312.3038,311.3008,311.3836,7415.0
2020-06-01 12:00:00,338.38,338.57,337.96,338.5,6954.0,311.3744,311.5492,310.9879,311.4848,6954.0
2020-06-01 12:05:00,338.64,338.68,338.47,338.53,4416.0,311.6136,311.6504,311.4572,311.5124,4416.0
2020-06-01 12:10:00,338.55,338.55,338.28,338.5,2632.0,311.5308,311.5308,311.2824,311.4848,2632.0
2020-06-01 12:15:00,338.55,338.6,338.21,338.22,5271.0,311.5308,311.5768,311.218,311.2272,5271.0
2020-06-01 12:20:00,338.29,338.37,337.52,337.53,6438.0,311.2916,311.3652,310.583,310.5922,6438.0
2020-06-01 12:25:00,337.58,337.94,337.5,337.94,3553.0,310.6382,310.9695,310.5646,310.9695,3553.0
2020-06-01 12:30:00,338.02,338.2,338.02,338.13,833.0,311.0431,311.2088,311.0431,311.1443,833.0
2020-06-01 12:35:00,338.13,338.45,338.13,338.25,3497.0,311.1443,311.4388,311.1443,311.2548,3497.0
2020-06-01 12:40:00,338.2,338.2,337.84,338.02,4372.0,311.2088,311.2088,310.8775,311.0431,4372.0
2020-06-01 12:45:00,337.93,337.93,337.29,337.56,2804.0,310.9603,310.9603,310.3714,310.6198,2804.0
2020-06-01 12:50:00,337.64,337.64,337.07,337.52,6472.0,310.6934,310.6934,310.1689,310.583,6472.0
2020-06-01 12:55:00,337.35,337.45,337.23,337.4,2800.0,310.4266,310.5186,310.3162,310.4726,2800.0
2020-06-01 13:00:00,337.39,337.96,337.39,337.95,4500.0,310.4634,310.9879,310.4634,310.9787,4500.0
2020-06-01 13:05:00,337.78,338.03,337.57,337.96,3072.0,310.8223,311.0523,310.629,310.9879,3072.0
2020-06-01 13:10:00,337.73,337.94,337.73,337.82,4197.0,310.7763,310.9695,310.7763,310.8591,4197.0
2020-06-01 13:15:00,337.65,337.85,337.49,337.5,2100.0,310.7026,310.8867,310.5554,310.5646,2100.0
2020-06-01 13:20:00,337.56,337.86,337.45,337.45,5722.0,310.6198,310.8959,310.5186,310.5186,5722.0
2020-06-01 13:25:00,337.25,337.87,337.25,337.68,3975.0,310.3346,310.9051,310.3346,310.7303,3975.0
2020-06-01 13:30:00,337.55,337.72,337.47,337.57,2587.0,310.6106,310.7671,310.537,310.629,2587.0
2020-06-01 13:35:00,337.41,337.81,337.37,337.81,1800.0,310.4818,310.8499,310.445,310.8499,1800.0
2020-06-01 13:40:00,337.79,337.9,337.63,337.84,3606.0,310.8315,310.9327,310.6842,310.8775,3606.0
2020-06-01 13:45:00,337.81,337.86,337.48,337.61,5910.0,310.8499,310.8959,310.5462,310.6658,5910.0
2020-06-01 13:50:00,337.63,337.73,337.49,337.61,4030.0,310.6842,310.7763,310.5554,310.6658,4030.0
2020-06-01 13:55:00,337.7,337.7,337.01,337.13,3105.0,310.7487,310.7487,310.1137,310.2241,3105.0
2020-06-01 14:00:00,337.39,337.57,337.2,337.51,2700.0,310.4634,310.629,310.2886,310.5738,2700.0
2020-06-01 14:05:00,337.46,337.57,336.82,337.0,7894.0,310.5278,310.629,309.9389,310.1045,7894.0
2020-06-01 14:10:00,337.03,337.21,336.96,337.11,2800.0,310.1321,310.2978,310.0677,310.2057,2800.0
2020-06-01 14:15:00,337.17,337.19,336.95,336.95,3313.0,310.261,310.2794,310.0585,310.0585,3313.0
2020-06-01 14:20:00,336.87,337.06,336.81,336.96,1300.0,309.9849,310.1597,309.9297,310.0677,1300.0
2020-06-01 14:25:00,336.82,337.0,336.4,336.56,6339.0,309.9389,310.1045,309.5524,309.6996,6339.0
2020-06-01 14:30:00,336.73,336.85,335.95,335.97,4790.0,309.8561,309.9665,309.1383,309.1567,4790.0
2020-06-01 14:35:00,336.16,336.22,335.88,335.88,7132.0,309.3316,309.3868,309.0739,309.0739,7132.0
2020-06-01 14:40:00,335.82,335.82,335.05,335.32,9888.0,309.0187,309.0187,308.3101,308.5586,9888.0
2020-06-01 14:45:00,335.09,335.43,335.08,335.19,17823.0,308.347,308.6598,308.3378,308.439,17823.0
2020-06-01 14:50:00,335.24,335.24,333.91,334.06,28920.0,308.485,308.485,307.2611,307.3992,28920.0
2020-06-01 14:55:00,333.98,334.98,333.97,334.02,9607.0,307.3255,308.2457,307.3163,307.3624,9607.0
2020-06-01 15:00:00,334.17,334.58,334.09,334.49,9586.0,307.5004,307.8777,307.4268,307.7948,9586.0
2020-06-01 15:05:00,334.5,334.71,334.0,334.0,10085.0,307.804,307.9973,307.3439,307.3439,10085.0
2020-06-01 15:10:00,333.98,334.08,333.52,333.54,12090.0,307.3255,307.4176,306.9023,306.9207,12090.0
2020-06-01 15:15:00,333.43,333.63,332.94,333.63,8532.0,306.8194,307.0035,306.3685,307.0035,8532.0
2020-06-01 15:20:00,333.51,333.51,332.82,332.86,10170.0,306.8931,306.8931,306.2581,306.2949,10170.0
2020-06-01 15:25:00,333.0,333.01,331.21,332.25,33038.0,306.4238,306.433,304.7766,305.7336,33038.0
2020-06-01 15:30:00,332.28,332.8,331.6,331.8,33824.0,305.7612,306.2397,305.1355,305.3195,33824.0
2020-06-01 15:35:00,331.77,332.31,331.11,331.43,33212.0,305.2919,305.7888,304.6846,304.9791,33212.0
2020-06-01 15:40:00,331.41,331.5,330.6,330.94,51622.0,304.9607,305.0435,304.2153,304.5282,51622.0
2020-06-01 15:45:00,330.9,332.68,330.78,332.68,47330.0,304.4914,306.1293,304.3809,306.1293,47330.0
2020-06-01 15:50:00,332.15,332.15,330.3,330.59,56797.0,305.6416,305.6416,303.9392,304.2061,56797.0
2020-06-01 15:55:00,330.6,331.26,330.25,331.02,134440.0,304.2153,304.8226,303.8932,304.6018,134440.0
2020-06-02 09:30:00,332.37,332.37,330.4,330.87,17469.0,305.844,305.844,304.0313,304.4637,17469.0
2020-06-02 09:35:00,330.99,331.92,330.9,331.59,7338.0,304.5742,305.4299,304.4914,305.1263,7338.0
2020-06-02 09:40:00,331.5,331.92,330.26,330.87,5122.0,305.0435,305.4299,303.9024,304.4637,5122.0
2020-06-02 09:45:00,330.48,330.48,328.0,328.27,15079.0,304.1049,304.1049,301.8228,302.0712,15079.0
2020-06-02 09:50:00,328.29,328.43,327.25,327.86,11733.0,302.0897,302.2185,301.1327,301.694,11733.0
2020-06-02 09:55:00,327.94,328.15,327.04,327.52,9116.0,301.7676,301.9608,300.9394,301.3811,9116.0
2020-06-02 10:00:00,327.53,327.72,327.15,327.72,19649.0,301.3903,301.5651,301.0406,301.5651,19649.0
2020-06-02 10:05:00,327.6,327.73,327.3,327.38,15653.0,301.4547,301.5743,301.1787,301.2523,15653.0
2020-06-02 10:10:00,327.47,328.66,327.4,328.66,11057.0,301.3351,302.4301,301.2707,302.4301,11057.0
2020-06-02 10:15:00,328.71,329.38,328.49,328.77,10214.0,302.4761,303.0927,302.2737,302.5313,10214.0
2020-06-02 10:20:00,328.9,329.91,328.7,329.88,15147.0,302.651,303.5804,302.4669,303.5528,15147.0
2020-06-02 10:25:00,329.52,329.86,328.59,328.98,9678.0,303.2215,303.5344,302.3657,302.7246,9678.0
2020-06-02 10:30:00,329.21,329.73,328.96,328.97,10271.0,302.9362,303.4147,302.7062,302.7154,10271.0
2020-06-02 10:35:00,329.04,329.72,328.78,329.72,8718.0,302.7798,303.4055,302.5405,303.4055,8718.0
2020-06-02 10:40:00,329.74,330.72,329.32,329.32,10028.0,303.4239,304.3257,303.0375,303.0375,10028.0
2020-06-02 10:45:00,329.52,330.36,329.52,330.05,7682.0,303.2215,303.9944,303.2215,303.7092,7682.0
2020-06-02 10:50:00,329.8,329.95,329.45,329.95,8181.0,303.4791,303.6172,303.1571,303.6172,8181.0
2020-06-02 10:55:00,329.84,330.64,329.64,330.34,10989.0,303.516,304.2521,303.3319,303.976,10989.0
2020-06-02 11:00:00,330.21,331.3,330.12,330.97,8080.0,303.8564,304.8594,303.7736,304.5558,8080.0
2020-06-02 11:05:00,331.0,331.0,329.45,329.8,4305.0,304.5834,304.5834,303.1571,303.4791,4305.0
2020-06-02 11:10:00,329.66,330.21,329.46,329.84,5677.0,303.3503,303.8564,303.1663,303.516,5677.0
2020-06-02 11:15:00,329.81,330.45,329.81,330.36,3702.0,303.4883,304.0773,303.4883,303.9944,3702.0
2020-06-02 11:20:00,330.59,330.74,330.34,330.48,3279.0,304.2061,304.3441,303.976,304.1049,3279.0
2020-06-02 11:25:00,330.55,331.83,330.43,331.83,3673.0,304.1693,305.3471,304.0589,305.3471,3673.0
2020-06-02 11:30:00,331.67,332.23,331.34,332.03,3806.0,305.1999,305.7152,304.8962,305.5312,3806.0
2020-06-02 11:35:00,331.89,331.89,331.6,331.79,2554.0,305.4023,305.4023,305.1355,305.3103,2554.0
2020-06-02 11:40:00,331.67,332.31,331.67,332.07,4562.0,305.1999,305.7888,305.1999,305.568,4562.0
2020-06-02 11:45:00,332.1,332.3,331.78,331.78,5441.0,305.5956,305.7796,305.3011,305.3011,5441.0
2020-06-02 11:50:00,331.84,332.89,331.77,332.44,5200.0,305.3563,306.3225,305.2919,305.9084,5200.0
2020-06-02 11:55:00,332.41,332.44,331.9,332.38,2895.0,305.8808,305.9084,305.4115,305.8532,2895.0
2020-06-02 12:00:00,332.34,332.75,331.82,332.58,4552.0,305.8164,306.1937,305.3379,306.0373,4552.0
2020-06-02 12:05:00,332.63,333.37,332.54,333.37,13835.0,306.0833,306.7642,306.0005,306.7642,13835.0
2020-06-02 12:10:00,333.31,333.49,332.93,332.93,2950.0,306.709,306.8746,306.3593,306.3593,2950.0
2020-06-02 12:15:00,332.79,332.92,332.55,332.56,4356.0,306.2305,306.3501,306.0097,306.0189,4356.0
2020-06-02 12:20:00,332.6,332.68,332.11,332.11,3145.0,306.0557,306.1293,305.6048,305.6048,3145.0
2020-06-02 12:25:00,332.04,332.45,332.04,332.42,1900.0,305.5404,305.9177,305.5404,305.89,1900.0
2020-06-02 12:30:00,332.31,332.77,332.3,332.77,2700.0,305.7888,306.2121,305.7796,306.2121,2700.0
2020-06-02 12:35:00,332.83,333.12,332.47,333.0,4243.0,306.2673,306.5342,305.9361,306.4238,4243.0
2020-06-02 12:40:00,333.06,333.61,333.05,333.14,1700.0,306.479,306.9851,306.4698,306.5526,1700.0
2020-06-02 12:45:00,333.2,333.2,332.37,332.46,4500.0,306.6078,306.6078,305.844,305.9269,4500.0
2020-06-02 12:50:00,332.42,332.99,332.37,332.99,3700.0,305.89,306.4146,305.844,306.4146,3700.0
2020-06-02 12:55:00,332.91,333.0,332.61,332.77,2571.0,306.3409,306.4238,306.0649,306.2121,2571.0
2020-06-02 13:00:00,332.62,332.85,332.62,332.71,2801.0,306.0741,306.2857,306.0741,306.1569,2801.0
2020-06-02 13:05:00,332.82,332.83,332.46,332.51,2527.0,306.2581,306.2673,305.9269,305.9729,2527.0
2020-06-02 13:10:00,332.69,333.48,332.59,333.48,5854.0,306.1385,306.8654,306.0465,306.8654,5854.0
2020-06-02 13:15:00,333.36,333.82,333.32,333.49,3059.0,306.755,307.1783,306.7182,306.8746,3059.0
2020-06-02 13:20:00,333.5,333.52,333.19,333.28,1893.0,306.8839,306.9023,306.5986,306.6814,1893.0
2020-06-02 13:25:00,333.15,333.16,332.97,333.01,1646.0,306.5618,306.571,306.3961,306.433,1646.0
2020-06-02 13:30:00,332.94,333.08,332.71,332.71,3100.0,306.3685,306.4974,306.1569,306.1569,3100.0
2020-06-02 13:35:00,332.75,332.76,332.61,332.66,2809.0,306.1937,306.2029,306.0649,306.1109,2809.0
2020-06-02 13:40:00,332.65,332.65,332.37,332.4,4855.0,306.1017,306.1017,305.844,305.8716,4855.0
2020-06-02 13:45:00,332.31,332.31,331.72,331.87,4957.0,305.7888,305.7888,305.2459,305.3839,4957.0
2020-06-02 13:50:00,331.94,332.27,331.77,331.78,3100.0,305.4484,305.752,305.2919,305.3011,3100.0
2020-06-02 13:55:00,331.91,331.91,331.55,331.55,3000.0,305.4207,305.4207,305.0895,305.0895,3000.0
2020-06-02 14:00:00,331.59,332.13,331.59,332.13,2700.0,305.1263,305.6232,305.1263,305.6232,2700.0
2020-06-02 14:05:00,332.0,332.0,331.48,331.61,3500.0,305.5036,305.5036,305.0251,305.1447,3500.0
2020-06-02 14:10:00,331.71,331.77,331.18,331.37,7813.0,305.2367,305.2919,304.749,304.9238,7813.0
2020-06-02 14:15:00,331.44,331.65,331.26,331.53,5225.0,304.9883,305.1815,304.8226,305.0711,5225.0
2020-06-02 14:20:00,331.62,331.76,331.53,331.73,1864.0,305.1539,305.2827,305.0711,305.2551,1864.0
2020-06-02 14:25:00,331.66,331.66,331.1,331.18,2800.0,305.1907,305.1907,304.6754,304.749,2800.0
2020-06-02 14:30:00,331.26,331.26,330.66,330.75,5422.0,304.8226,304.8226,304.2705,304.3533,5422.0
2020-06-02 14:35:00,330.83,331.02,330.69,330.75,6225.0,304.4269,304.6018,304.2981,304.3533,6225.0
2020-06-02 14:40:00,330.83,330.94,330.74,330.78,1900.0,304.4269,304.5282,304.3441,304.3809,1900.0
2020-06-02 14:45:00,330.85,330.98,330.84,330.93,4656.0,304.4453,304.565,304.4361,304.519,4656.0
2020-06-02 14:50:00,331.03,331.04,330.57,330.65,5407.0,304.611,304.6202,304.1877,304.2613,5407.0
2020-06-02 14:55:00,330.55,330.88,330.55,330.76,3415.0,304.1693,304.4729,304.1693,304.3625,3415.0
2020-06-02 15:00:00,330.75,330.9,330.23,330.24,4797.0,304.3533,304.4914,303.8748,303.884,4797.0
2020-06-02 15:05:00,330.23,330.37,329.77,329.82,4830.0,303.8748,304.0037,303.4515,303.4975,4830.0
2020-06-02 15:10:00,329.78,330.15,329.71,329.71,7615.0,303.4607,303.8012,303.3963,303.3963,7615.0
2020-06-02 15:15:00,329.76,329.78,329.26,329.39,6352.0,303.4423,303.4607,302.9822,303.1019,6352.0
2020-06-02 15:20:00,329.45,329.46,328.83,329.14,8144.0,303.1571,303.1663,302.5866,302.8718,8144.0
2020-06-02 15:25:00,329.01,329.11,328.67,328.75,10618.0,302.7522,302.8442,302.4393,302.5129,10618.0
2020-06-02 15:30:00,328.85,328.88,326.97,327.38,28334.0,302.605,302.6326,300.875,301.2523,28334.0
2020-06-02 15:35:00,327.51,327.76,326.21,326.47,62966.0,301.3719,301.602,300.1757,300.4149,62966.0
2020-06-02 15:40:00,326.58,326.68,325.86,326.32,58962.0,300.5161,300.6081,299.8536,300.2769,58962.0
2020-06-02 15:45:00,326.28,326.38,325.05,325.13,73101.0,300.2401,300.3321,299.1082,299.1818,73101.0
2020-06-02 15:50:00,325.48,326.27,325.23,325.68,89624.0,299.5039,300.2309,299.2739,299.688,89624.0
2020-06-02 15:55:00,325.58,327.09,325.4,327.09,86288.0,299.5959,300.9854,299.4303,300.9854,86288.0
2020-06-03 09:30:00,329.77,332.94,329.77,331.18,22575.0,303.4515,306.3685,303.4515,304.749,22575.0
2020-06-03 09:35:00,330.79,331.67,330.34,331.36,6515.0,304.3901,305.1999,303.976,304.9146,6515.0
2020-06-03 09:40:00,331.32,331.48,330.86,330.92,8101.0,304.8778,305.0251,304.4545,304.5098,8101.0
2020-06-03 09:45:00,331.1,331.1,329.84,330.27,11863.0,304.6754,304.6754,303.516,303.9116,11863.0
2020-06-03 09:50:00,330.15,330.47,329.02,329.31,6921.0,303.8012,304.0957,302.7614,303.0282,6921.0
2020-06-03 09:55:00,329.35,329.41,328.32,328.51,9211.0,303.0651,303.1203,302.1173,302.2921,9211.0
2020-06-03 10:00:00,328.79,328.82,327.58,328.21,10762.0,302.5497,302.5774,301.4363,302.016,10762.0
2020-06-03 10:05:00,328.07,328.33,327.6,327.81,4238.0,301.8872,302.1265,301.4547,301.648,4238.0
2020-06-03 10:10:00,327.68,328.73,327.64,328.52,10648.0,301.5283,302.4945,301.4915,302.3013,10648.0
2020-06-03 10:15:00,328.31,328.75,328.3,328.47,7330.0,302.1081,302.5129,302.0989,302.2553,7330.0
2020-06-03 10:20:00,328.6,330.43,328.44,330.23,8148.0,302.3749,304.0589,302.2277,303.8748,8148.0
2020-06-03 10:25:00,330.2,330.39,330.0,330.15,6822.0,303.8472,304.0221,303.6632,303.8012,6822.0
2020-06-03 10:30:00,330.11,330.47,330.01,330.21,4764.0,303.7644,304.0957,303.6724,303.8564,4764.0
2020-06-03 10:35:00,330.22,330.34,329.94,330.21,4872.0,303.8656,303.976,303.608,303.8564,4872.0
2020-06-03 10:40:00,330.31,330.5,330.13,330.38,9401.0,303.9484,304.1233,303.7828,304.0129,9401.0
2020-06-03 10:45:00,330.19,330.6,330.16,330.56,5582.0,303.838,304.2153,303.8104,304.1785,5582.0
2020-06-03 10:50:00,330.56,330.56,329.9,330.19,3141.0,304.1785,304.1785,303.5712,303.838,3141.0
2020-06-03 10:55:00,330.17,330.19,329.63,329.83,4286.0,303.8196,303.838,303.3227,303.5067,4286.0
2020-06-03 11:00:00,329.87,330.3,329.84,330.26,6394.0,303.5436,303.9392,303.516,303.9024,6394.0
2020-06-03 11:05:00,330.44,330.73,330.34,330.38,3676.0,304.0681,304.3349,303.976,304.0129,3676.0
2020-06-03 11:10:00,330.49,330.7,330.1,330.27,7327.0,304.1141,304.3073,303.7552,303.9116,7327.0
2020-06-03 11:15:00,330.25,330.87,330.25,330.44,9213.0,303.8932,304.4637,303.8932,304.0681,9213.0
2020-06-03 11:20:00,330.19,330.44,330.05,330.43,4012.0,303.838,304.0681,303.7092,304.0589,4012.0
2020-06-03 11:25:00,330.47,330.5,330.26,330.4,9342.0,304.0957,304.1233,303.9024,304.0313,9342.0
2020-06-03 11:30:00,330.4,330.97,330.34,330.73,16677.0,304.0313,304.5558,303.976,304.3349,16677.0
2020-06-03 11:35:00,330.79,331.29,330.73,331.22,31521.0,304.3901,304.8502,304.3349,304.7858,31521.0
2020-06-03 11:40:00,331.24,332.05,331.24,332.0,4155.0,304.8042,305.5496,304.8042,305.5036,4155.0
2020-06-03 11:45:00,332.0,332.11,331.4,331.67,7960.0,305.5036,305.6048,304.9514,305.1999,7960.0
2020-06-03 11:50:00,331.72,331.85,331.6,331.64,1989.0,305.2459,305.3655,305.1355,305.1723,1989.0
2020-06-03 11:55:00,331.79,331.97,331.55,331.55,10025.0,305.3103,305.476,305.0895,305.0895,10025.0
2020-06-03 12:00:00,331.69,332.08,331.59,332.08,13037.0,305.2183,305.5772,305.1263,305.5772,13037.0
2020-06-03 12:05:00,332.08,332.08,331.88,332.06,1404.0,305.5772,305.5772,305.3931,305.5588,1404.0
2020-06-03 12:10:00,332.31,333.26,332.31,333.25,5201.0,305.7888,306.663,305.7888,306.6538,5201.0
2020-06-03 12:15:00,333.26,333.49,332.97,333.19,8782.0,306.663,306.8746,306.3961,306.5986,8782.0
2020-06-03 12:20:00,333.04,333.06,332.5,333.06,4784.0,306.4606,306.479,305.9637,306.479,4784.0
2020-06-03 12:25:00,333.01,333.13,332.77,332.95,6650.0,306.433,306.5434,306.2121,306.3777,6650.0
2020-06-03 12:30:00,333.02,333.08,332.84,332.93,2216.0,306.4422,306.4974,306.2765,306.3593,2216.0
2020-06-03 12:35:00,332.96,333.34,332.95,333.24,2682.0,306.3869,306.7366,306.3777,306.6446,2682.0
2020-06-03 12:40:00,333.38,333.46,333.2,333.2,1927.0,306.7734,306.847,306.6078,306.6078,1927.0
2020-06-03 12:45:00,333.13,333.22,332.9,332.95,4363.0,306.5434,306.6262,306.3317,306.3777,4363.0
2020-06-03 12:50:00,332.96,333.13,332.5,332.72,2837.0,306.3869,306.5434,305.9637,306.1661,2837.0
2020-06-03 12:55:00,332.6,332.67,332.45,332.53,1359.0,306.0557,306.1201,305.9177,305.9913,1359.0
2020-06-03 13:00:00,332.74,332.91,332.55,332.58,2357.0,306.1845,306.3409,306.0097,306.0373,2357.0
2020-06-03 13:05:00,332.47,332.72,332.45,332.46,4090.0,305.9361,306.1661,305.9177,305.9269,4090.0
2020-06-03 13:10:00,332.61,332.61,332.17,332.53,2695.0,306.0649,306.0649,305.66,305.9913,2695.0
2020-06-03 13:15:00,332.53,332.69,332.43,332.43,2444.0,305.9913,306.1385,305.8992,305.8992,2444.0
2020-06-03 13:20:00,332.51,332.59,332.14,332.15,3184.0,305.9729,306.0465,305.6324,305.6416,3184.0
2020-06-03 13:25:00,332.4,332.87,332.31,332.63,3832.0,305.8716,306.3041,305.7888,306.0833,3832.0
2020-06-03 13:30:00,332.61,332.73,332.5,332.57,6522.0,306.0649,306.1753,305.9637,306.0281,6522.0
2020-06-03 13:35:00,332.63,332.77,332.56,332.69,3621.0,306.0833,306.2121,306.0189,306.1385,3621.0
2020-06-03 13:40:00,332.86,332.87,332.71,332.8,2324.0,306.2949,306.3041,306.1569,306.2397,2324.0
2020-06-03 13:45:00,332.69,332.7,332.32,332.32,3000.0,306.1385,306.1477,305.798,305.798,3000.0
2020-06-03 13:50:00,332.25,332.43,332.25,332.31,1000.0,305.7336,305.8992,305.7336,305.7888,1000.0
2020-06-03 13:55:00,332.32,332.46,332.23,332.37,4213.0,305.798,305.9269,305.7152,305.844,4213.0
2020-06-03 14:00:00,332.45,332.9,332.36,332.81,5261.0,305.9177,306.3317,305.8348,306.2489,5261.0
2020-06-03 14:05:00,332.81,333.21,332.65,333.09,16722.0,306.2489,306.617,306.1017,306.5066,16722.0
2020-06-03 14:10:00,333.0,333.55,333.0,333.36,11780.0,306.4238,306.9299,306.4238,306.755,11780.0
2020-06-03 14:15:00,333.38,333.42,333.15,333.2,4829.0,306.7734,306.8102,306.5618,306.6078,4829.0
2020-06-03 14:20:00,333.21,333.7,333.15,333.69,2232.0,306.617,307.0679,306.5618,307.0587,2232.0
2020-06-03 14:25:00,333.64,334.35,333.59,334.25,5875.0,307.0127,307.666,306.9667,307.574,5875.0
2020-06-03 14:30:00,334.25,334.37,333.91,334.08,8073.0,307.574,307.6844,307.2611,307.4176,8073.0
2020-06-03 14:35:00,334.25,334.89,334.18,334.88,3931.0,307.574,308.1629,307.5096,308.1537,3931.0
2020-06-03 14:40:00,334.8,335.48,334.78,335.42,8418.0,308.0801,308.7058,308.0617,308.6506,8418.0
2020-06-03 14:45:00,335.42,335.5,334.77,334.97,10384.0,308.6506,308.7242,308.0525,308.2365,10384.0
2020-06-03 14:50:00,334.9,335.25,334.86,334.88,4705.0,308.1721,308.4942,308.1353,308.1537,4705.0
2020-06-03 14:55:00,334.86,334.92,334.46,334.52,7592.0,308.1353,308.1905,307.7672,307.8224,7592.0
2020-06-03 15:00:00,334.42,335.4,334.09,335.4,15280.0,307.7304,308.6322,307.4268,308.6322,15280.0
2020-06-03 15:05:00,335.54,336.39,335.45,336.03,7718.0,308.761,309.5432,308.6782,309.2119,7718.0
2020-06-03 15:10:00,336.37,336.42,335.87,335.95,9912.0,309.5248,309.5708,309.0647,309.1383,9912.0
2020-06-03 15:15:00,335.99,336.34,335.91,336.16,7433.0,309.1751,309.4972,309.1015,309.3316,7433.0
2020-06-03 15:20:00,336.04,336.2,335.8,335.99,7200.0,309.2211,309.3684,309.0003,309.1751,7200.0
2020-06-03 15:25:00,336.16,336.69,336.11,336.38,6307.0,309.3316,309.8193,309.2856,309.534,6307.0
2020-06-03 15:30:00,336.39,336.43,335.88,335.89,12486.0,309.5432,309.58,309.0739,309.0831,12486.0
2020-06-03 15:35:00,335.93,336.15,335.71,335.92,14613.0,309.1199,309.3224,308.9175,309.1107,14613.0
2020-06-03 15:40:00,335.88,336.06,335.15,335.26,18564.0,309.0739,309.2395,308.4022,308.5034,18564.0
2020-06-03 15:45:00,335.3,335.38,334.27,334.28,24037.0,308.5402,308.6138,307.5924,307.6016,24037.0
2020-06-03 15:50:00,334.43,335.82,333.94,335.72,41279.0,307.7396,309.0187,307.2887,308.9267,41279.0
2020-06-03 15:55:00,335.84,336.27,335.2,335.96,91464.0,309.0371,309.4328,308.4482,309.1475,91464.0
2020-06-04 09:30:00,336.55,338.49,335.09,338.49,10799.0,309.6904,311.4756,308.347,311.4756,10799.0
2020-06-04 09:35:00,338.12,338.44,337.54,338.32,5489.0,311.1351,311.4296,310.6014,311.3192,5489.0
2020-06-04 09:40:00,338.32,338.58,337.08,337.24,4463.0,311.3192,311.5584,310.1781,310.3254,4463.0
2020-06-04 09:45:00,337.85,338.17,336.98,336.98,2650.0,310.8867,311.1811,310.0861,310.0861,2650.0
2020-06-04 09:50:00,336.73,338.12,336.73,338.12,2212.0,309.8561,311.1351,309.8561,311.1351,2212.0
2020-06-04 09:55:00,337.96,337.96,337.31,337.5,1003.0,310.9879,310.9879,310.3898,310.5646,1003.0
2020-06-04 10:00:00,337.69,338.22,337.6,338.02,5588.0,310.7395,311.2272,310.6566,311.0431,5588.0
2020-06-04 10:05:00,337.97,337.97,336.37,336.59,5600.0,310.9971,310.9971,309.5248,309.7272,5600.0
2020-06-04 10:10:00,336.57,336.61,336.28,336.42,2700.0,309.7088,309.7456,309.442,309.5708,2700.0
2020-06-04 10:15:00,336.55,337.24,336.44,337.01,4731.0,309.6904,310.3254,309.5892,310.1137,4731.0
2020-06-04 10:20:00,336.55,336.55,336.01,336.16,1466.0,309.6904,309.6904,309.1935,309.3316,1466.0
2020-06-04 10:25:00,336.5,336.52,336.35,336.47,1930.0,309.6444,309.6628,309.5064,309.6168,1930.0
2020-06-04 10:30:00,336.63,337.5,336.48,337.5,3400.0,309.7641,310.5646,309.626,310.5646,3400.0
2020-06-04 10:35:00,337.44,339.82,337.43,338.81,13441.0,310.5094,312.6995,310.5002,311.7701,13441.0
2020-06-04 10:40:00,338.84,339.59,338.84,339.0,6031.0,311.7977,312.4878,311.7977,311.9449,6031.0
2020-06-04 10:45:00,339.05,339.74,339.04,339.62,1600.0,311.9909,312.6258,311.9817,312.5154,1600.0
2020-06-04 10:50:00,339.79,340.37,339.66,340.21,3468.0,312.6719,313.2056,312.5522,313.0583,3468.0
2020-06-04 10:55:00,340.25,340.94,340.24,340.69,2302.0,313.0951,313.7301,313.0859,313.5,2302.0
2020-06-04 11:00:00,340.79,340.79,340.2,340.21,3319.0,313.592,313.592,313.0491,313.0583,3319.0
2020-06-04 11:05:00,340.13,340.26,339.6,339.62,1900.0,312.9847,313.1043,312.497,312.5154,1900.0
2020-06-04 11:10:00,339.49,340.15,339.33,339.55,2615.0,312.3958,313.0031,312.2486,312.451,2615.0
2020-06-04 11:15:00,339.8,340.14,339.73,340.14,8824.0,312.6811,312.9939,312.6166,312.9939,8824.0
2020-06-04 11:20:00,340.0,340.62,340.0,340.36,2585.0,312.8651,313.4356,312.8651,313.1964,2585.0
2020-06-04 11:25:00,340.08,340.37,339.56,339.85,2435.0,312.9387,313.2056,312.4602,312.7271,2435.0
2020-06-04 11:30:00,339.66,339.87,339.5,339.84,1620.0,312.5522,312.7455,312.405,312.7179,1620.0
2020-06-04 11:35:00,339.87,340.04,339.6,339.61,1550.0,312.7455,312.9019,312.497,312.5062,1550.0
2020-06-04 11:40:00,339.59,339.83,338.98,339.05,4562.0,312.4878,312.7087,311.9265,311.9909,4562.0
2020-06-04 11:45:00,339.02,339.15,338.68,338.68,2380.0,311.9633,312.0829,311.6504,311.6504,2380.0
2020-06-04 11:50:00,338.79,338.87,338.5,338.56,2596.0,311.7517,311.8253,311.4848,311.54,2596.0
2020-06-04 11:55:00,338.75,339.19,338.74,339.06,3033.0,311.7149,312.1197,311.7057,312.0001,3033.0
2020-06-04 12:00:00,338.94,339.03,338.77,339.03,400.0,311.8897,311.9725,311.7333,311.9725,400.0
2020-06-04 12:05:00,338.95,339.69,338.95,339.69,2372.0,311.8989,312.5798,311.8989,312.5798,2372.0
2020-06-04 12:10:00,339.56,339.56,338.89,339.0,4100.0,312.4602,312.4602,311.8437,311.9449,4100.0
2020-06-04 12:15:00,338.71,339.1,338.55,338.91,3321.0,311.678,312.0369,311.5308,311.8621,3321.0
2020-06-04 12:20:00,338.85,339.14,338.85,339.13,922.0,311.8069,312.0737,311.8069,312.0645,922.0
2020-06-04 12:25:00,338.98,338.98,338.61,338.77,1316.0,311.9265,311.9265,311.586,311.7333,1316.0
2020-06-04 12:30:00,338.83,338.83,338.05,338.05,4125.0,311.7885,311.7885,311.0707,311.0707,4125.0
2020-06-04 12:35:00,337.9,338.91,337.89,338.58,2413.0,310.9327,311.8621,310.9235,311.5584,2413.0
2020-06-04 12:40:00,338.66,338.82,337.97,337.97,2814.0,311.632,311.7793,310.9971,310.9971,2814.0
2020-06-04 12:45:00,337.89,338.51,337.89,338.31,6209.0,310.9235,311.494,310.9235,311.31,6209.0
2020-06-04 12:50:00,338.32,338.75,338.32,338.61,2400.0,311.3192,311.7149,311.3192,311.586,2400.0
2020-06-04 12:55:00,338.51,339.15,338.51,339.06,2737.0,311.494,312.0829,311.494,312.0001,2737.0
2020-06-04 13:00:00,339.06,339.53,339.06,339.16,3237.0,312.0001,312.4326,312.0001,312.0921,3237.0
2020-06-04 13:05:00,339.09,339.87,338.95,339.68,3288.0,312.0277,312.7455,311.8989,312.5706,3288.0
2020-06-04 13:10:00,339.67,339.83,339.44,339.63,1007.0,312.5614,312.7087,312.3498,312.5246,1007.0
2020-06-04 13:15:00,339.74,340.24,339.74,339.92,2131.0,312.6258,313.0859,312.6258,312.7915,2131.0
2020-06-04 13:20:00,340.0,340.05,339.65,339.65,1300.0,312.8651,312.9111,312.543,312.543,1300.0
2020-06-04 13:25:00,339.53,339.64,339.24,339.54,2432.0,312.4326,312.5338,312.1658,312.4418,2432.0
2020-06-04 13:30:00,339.72,339.93,339.72,339.73,1105.0,312.6074,312.8007,312.6074,312.6166,1105.0
2020-06-04 13:35:00,339.69,340.11,339.57,340.11,1105.0,312.5798,312.9663,312.4694,312.9663,1105.0
2020-06-04 13:40:00,339.91,340.18,339.79,340.16,1553.0,312.7823,313.0307,312.6719,313.0123,1553.0
2020-06-04 13:45:00,340.12,340.48,340.01,340.42,1400.0,312.9755,313.3068,312.8743,313.2516,1400.0
2020-06-04 13:50:00,340.34,340.34,339.1,339.38,6886.0,313.178,313.178,312.0369,312.2946,6886.0
2020-06-04 13:55:00,339.13,339.36,339.06,339.12,1706.0,312.0645,312.2762,312.0001,312.0553,1706.0
2020-06-04 14:00:00,338.83,339.26,338.5,338.85,3516.0,311.7885,312.1842,311.4848,311.8069,3516.0
2020-06-04 14:05:00,338.76,338.76,338.01,338.01,800.0,311.7241,311.7241,311.0339,311.0339,800.0
2020-06-04 14:10:00,338.33,338.61,338.33,338.53,1002.0,311.3284,311.586,311.3284,311.5124,1002.0
2020-06-04 14:15:00,338.59,338.67,338.45,338.53,2552.0,311.5676,311.6412,311.4388,311.5124,2552.0
2020-06-04 14:20:00,338.56,338.63,338.56,338.61,1668.0,311.54,311.6044,311.54,311.586,1668.0
2020-06-04 14:25:00,338.61,338.61,338.3,338.3,2694.0,311.586,311.586,311.3008,311.3008,2694.0
2020-06-04 14:30:00,338.19,338.19,337.77,337.77,2595.0,311.1995,311.1995,310.8131,310.8131,2595.0
2020-06-04 14:35:00,337.6,338.15,337.57,338.15,2112.0,310.6566,311.1627,310.629,311.1627,2112.0
2020-06-04 14:40:00,337.98,337.98,337.32,337.33,4539.0,311.0063,311.0063,310.399,310.4082,4539.0
2020-06-04 14:45:00,337.24,337.6,337.24,337.6,1323.0,310.3254,310.6566,310.3254,310.6566,1323.0
2020-06-04 14:50:00,337.68,338.16,337.68,337.94,1469.0,310.7303,311.1719,310.7303,310.9695,1469.0
2020-06-04 14:55:00,338.01,338.01,337.24,337.31,3000.0,311.0339,311.0339,310.3254,310.3898,3000.0
2020-06-04 15:00:00,337.21,337.34,336.85,336.85,1045.0,310.2978,310.4174,309.9665,309.9665,1045.0
2020-06-04 15:05:00,336.56,336.74,336.25,336.41,2776.0,309.6996,309.8653,309.4144,309.5616,2776.0
2020-06-04 15:10:00,336.52,336.54,335.83,335.83,3251.0,309.6628,309.6812,309.0279,309.0279,3251.0
2020-06-04 15:15:00,335.86,335.95,335.6,335.74,2000.0,309.0555,309.1383,308.8163,308.9451,2000.0
2020-06-04 15:20:00,335.76,336.01,335.6,335.78,2620.0,308.9635,309.1935,308.8163,308.9819,2620.0
2020-06-04 15:25:00,335.91,336.24,335.91,336.19,3300.0,309.1015,309.4052,309.1015,309.3592,3300.0
2020-06-04 15:30:00,336.29,336.63,336.0,336.4,12476.0,309.4512,309.7641,309.1843,309.5524,12476.0
2020-06-04 15:35:00,336.35,336.36,334.67,334.71,19292.0,309.5064,309.5156,307.9605,307.9973,19292.0
2020-06-04 15:40:00,334.86,334.99,334.15,334.25,10761.0,308.1353,308.2549,307.482,307.574,10761.0
2020-06-04 15:45:00,334.26,335.14,334.15,334.81,11917.0,307.5832,308.393,307.482,308.0893,11917.0
2020-06-04 15:50:00,334.81,335.33,334.38,335.29,24404.0,308.0893,308.5678,307.6936,308.531,24404.0
2020-06-04 15:55:00,335.43,335.76,334.94,335.76,40803.0,308.6598,308.9635,308.2089,308.9635,40803.0
2020-06-05 09:30:00,343.25,343.26,342.07,342.13,13996.0,315.8557,315.8649,314.7699,314.8251,13996.0
2020-06-05 09:35:00,341.64,342.31,340.75,340.75,4016.0,314.3742,314.9907,313.5552,313.5552,4016.0
2020-06-05 09:40:00,340.91,342.38,340.0,340.58,5143.0,313.7025,315.0552,312.8651,313.3988,5143.0
2020-06-05 09:45:00,340.94,341.23,340.49,340.51,4489.0,313.7301,313.9969,313.316,313.3344,4489.0
2020-06-05 09:50:00,340.61,340.95,339.68,340.92,5321.0,313.4264,313.7393,312.5706,313.7117,5321.0
2020-06-05 09:55:00,340.58,341.21,340.39,340.86,11275.0,313.3988,313.9785,313.224,313.6565,11275.0
2020-06-05 10:00:00,340.74,344.04,340.74,343.92,10320.0,313.546,316.5827,313.546,316.4722,10320.0
2020-06-05 10:05:00,344.15,344.54,343.17,344.51,11605.0,316.6839,317.0428,315.7821,317.0152,11605.0
2020-06-05 10:10:00,344.5,344.54,343.69,343.73,8723.0,317.006,317.0428,316.2606,316.2974,8723.0
2020-06-05 10:15:00,343.53,343.94,343.22,343.49,5555.0,316.1134,316.4906,315.8281,316.0766,5555.0
2020-06-05 10:20:00,343.67,344.27,343.28,343.96,5657.0,316.2422,316.7943,315.8833,316.5091,5657.0
2020-06-05 10:25:00,343.99,344.15,343.1,343.1,4200.0,316.5367,316.6839,315.7177,315.7177,4200.0
2020-06-05 10:30:00,343.44,343.56,342.34,342.34,2931.0,316.0306,316.141,315.0183,315.0183,2931.0
2020-06-05 10:35:00,342.5,342.77,342.24,342.71,4885.0,315.1656,315.414,314.9263,315.3588,4885.0
2020-06-05 10:40:00,342.98,343.23,342.25,343.07,2604.0,315.6073,315.8373,314.9355,315.6901,2604.0
2020-06-05 10:45:00,342.99,343.42,342.84,343.27,2243.0,315.6165,316.0122,315.4784,315.8741,2243.0
2020-06-05 10:50:00,343.44,344.74,343.27,344.6,9025.0,316.0306,317.2268,315.8741,317.098,9025.0
2020-06-05 10:55:00,344.65,346.47,344.63,345.87,15477.0,317.144,318.8187,317.1256,318.2666,15477.0
2020-06-05 11:00:00,345.79,346.13,345.51,345.97,10244.0,318.193,318.5059,317.9354,318.3586,10244.0
2020-06-05 11:05:00,345.87,345.99,345.21,345.26,4595.0,318.2666,318.377,317.6593,317.7053,4595.0
2020-06-05 11:10:00,345.43,346.14,345.17,346.1,8660.0,317.8617,318.5151,317.6225,318.4783,8660.0
2020-06-05 11:15:00,346.0,346.23,345.32,345.32,13397.0,318.3862,318.5979,317.7605,317.7605,13397.0
2020-06-05 11:20:00,345.36,345.75,345.19,345.26,9147.0,317.7973,318.1562,317.6409,317.7053,9147.0
2020-06-05 11:25:00,345.5,346.11,345.48,346.11,7683.0,317.9261,318.4875,317.9077,318.4875,7683.0
2020-06-05 11:30:00,346.24,346.59,346.11,346.25,12981.0,318.6071,318.9292,318.4875,318.6163,12981.0
2020-06-05 11:35:00,346.46,346.46,345.65,345.98,6292.0,318.8095,318.8095,318.0642,318.3678,6292.0
2020-06-05 11:40:00,345.96,346.0,344.83,344.84,4297.0,318.3494,318.3862,317.3096,317.3188,4297.0
2020-06-05 11:45:00,344.78,344.86,344.58,344.86,2300.0,317.2636,317.3372,317.0796,317.3372,2300.0
2020-06-05 11:50:00,344.9,345.55,344.74,345.36,5855.0,317.374,317.9722,317.2268,317.7973,5855.0
2020-06-05 11:55:00,345.17,345.6,344.88,344.93,4462.0,317.6225,318.0182,317.3556,317.4016,4462.0
2020-06-05 12:00:00,344.9,345.14,344.76,345.0,2403.0,317.374,317.5949,317.2452,317.4661,2403.0
2020-06-05 12:05:00,344.94,345.21,344.7,344.7,5530.0,317.4108,317.6593,317.19,317.19,5530.0
2020-06-05 12:10:00,344.86,345.2,344.6,344.6,5464.0,317.3372,317.6501,317.098,317.098,5464.0
2020-06-05 12:15:00,344.39,344.42,343.83,344.0,12336.0,316.9047,316.9323,316.3894,316.5459,12336.0
2020-06-05 12:20:00,344.24,344.43,343.97,344.0,2750.0,316.7667,316.9415,316.5183,316.5459,2750.0
2020-06-05 12:25:00,343.85,344.21,343.83,344.21,4803.0,316.4078,316.7391,316.3894,316.7391,4803.0
2020-06-05 12:30:00,344.2,344.42,343.81,344.07,5579.0,316.7299,316.9323,316.371,316.6103,5579.0
2020-06-05 12:35:00,344.25,344.42,343.75,343.75,6953.0,316.7759,316.9323,316.3158,316.3158,6953.0
2020-06-05 12:40:00,343.75,344.15,343.73,343.86,4003.0,316.3158,316.6839,316.2974,316.417,4003.0
2020-06-05 12:45:00,343.92,344.04,343.74,343.74,3697.0,316.4722,316.5827,316.3066,316.3066,3697.0
2020-06-05 12:50:00,343.85,344.05,343.58,343.66,6566.0,316.4078,316.5919,316.1594,316.233,6566.0
2020-06-05 12:55:00,343.59,343.87,343.59,343.79,2100.0,316.1686,316.4262,316.1686,316.3526,2100.0
2020-06-05 13:00:00,343.86,343.88,343.03,343.24,10566.0,316.417,316.4354,315.6533,315.8465,10566.0
2020-06-05 13:05:00,343.1,343.35,342.6,343.35,7366.0,315.7177,315.9477,315.2576,315.9477,7366.0
2020-06-05 13:10:00,343.59,343.84,343.13,343.43,5039.0,316.1686,316.3986,315.7453,316.0214,5039.0
2020-06-05 13:15:00,343.46,343.46,343.09,343.12,4021.0,316.049,316.049,315.7085,315.7361,4021.0
2020-06-05 13:20:00,343.26,343.95,343.26,343.95,4840.0,315.8649,316.4999,315.8649,316.4999,4840.0
2020-06-05 13:25:00,343.9,343.9,343.26,343.67,8194.0,316.4538,316.4538,315.8649,316.2422,8194.0
2020-06-05 13:30:00,343.79,343.79,343.46,343.48,4327.0,316.3526,316.3526,316.049,316.0674,4327.0
2020-06-05 13:35:00,343.41,343.57,342.95,342.96,7900.0,316.0029,316.1502,315.5797,315.5889,7900.0
2020-06-05 13:40:00,343.1,343.77,343.1,343.75,4117.0,315.7177,316.3342,315.7177,316.3158,4117.0
2020-06-05 13:45:00,343.81,343.89,343.19,343.28,6325.0,316.371,316.4446,315.8005,315.8833,6325.0
2020-06-05 13:50:00,343.44,343.84,343.39,343.84,4146.0,316.0306,316.3986,315.9845,316.3986,4146.0
2020-06-05 13:55:00,343.93,343.97,343.51,343.72,4089.0,316.4814,316.5183,316.095,316.2882,4089.0
2020-06-05 14:00:00,343.91,344.71,343.9,344.71,4500.0,316.463,317.1992,316.4538,317.1992,4500.0
2020-06-05 14:05:00,344.74,344.74,343.86,343.96,6121.0,317.2268,317.2268,316.417,316.5091,6121.0
2020-06-05 14:10:00,344.02,344.31,343.95,343.95,4572.0,316.5643,316.8311,316.4999,316.4999,4572.0
2020-06-05 14:15:00,343.86,344.0,343.52,343.78,3809.0,316.417,316.5459,316.1042,316.3434,3809.0
2020-06-05 14:20:00,343.86,344.24,343.7,344.13,4018.0,316.417,316.7667,316.2698,316.6655,4018.0
2020-06-05 14:25:00,344.22,344.3,343.78,344.19,4965.0,316.7483,316.8219,316.3434,316.7207,4965.0
2020-06-05 14:30:00,344.63,344.72,344.12,344.13,3901.0,317.1256,317.2084,316.6563,316.6655,3901.0
2020-06-05 14:35:00,344.22,344.49,343.88,344.41,5579.0,316.7483,316.9968,316.4354,316.9231,5579.0
2020-06-05 14:40:00,344.41,345.15,344.21,344.67,6308.0,316.9231,317.6041,316.7391,317.1624,6308.0
2020-06-05 14:45:00,344.48,344.8,344.31,344.36,7905.0,316.9876,317.282,316.8311,316.8771,7905.0
2020-06-05 14:50:00,344.47,344.69,344.03,344.39,5171.0,316.9784,317.1808,316.5735,316.9047,5171.0
2020-06-05 14:55:00,344.11,344.45,343.95,344.45,5256.0,316.6471,316.9599,316.4999,316.9599,5256.0
2020-06-05 15:00:00,344.45,344.68,344.41,344.44,3193.0,316.9599,317.1716,316.9231,316.9507,3193.0
2020-06-05 15:05:00,344.53,344.58,343.85,344.24,4580.0,317.0336,317.0796,316.4078,316.7667,4580.0
2020-06-05 15:10:00,344.4,344.4,343.89,344.2,4621.0,316.9139,316.9139,316.4446,316.7299,4621.0
2020-06-05 15:15:00,344.29,344.91,344.08,344.91,7536.0,316.8127,317.3832,316.6195,317.3832,7536.0
2020-06-05 15:20:00,344.94,345.24,344.66,344.9,5276.0,317.4108,317.6869,317.1532,317.374,5276.0
2020-06-05 15:25:00,345.06,345.06,343.92,344.44,16276.0,317.5213,317.5213,316.4722,316.9507,16276.0
2020-06-05 15:30:00,344.35,344.4,342.31,342.44,21022.0,316.8679,316.9139,314.9907,315.1104,21022.0
2020-06-05 15:35:00,342.44,342.8,341.26,341.52,23069.0,315.1104,315.4416,314.0245,314.2638,23069.0
2020-06-05 15:40:00,341.27,341.57,340.76,341.21,22267.0,314.0337,314.3098,313.5644,313.9785,22267.0
2020-06-05 15:45:00,341.18,341.42,340.49,341.13,21812.0,313.9509,314.1718,313.316,313.9049,21812.0
2020-06-05 15:50:00,341.21,342.32,340.97,342.12,33352.0,313.9785,314.9999,313.7577,314.8159,33352.0
2020-06-05 15:55:00,342.19,343.05,341.88,342.04,53285.0,314.8803,315.6717,314.5951,314.7423,53285.0
2020-06-08 09:30:00,341.58,345.3,341.48,345.02,19674.0,314.319,317.7421,314.227,317.4845,19674.0
2020-06-08 09:35:00,344.2,345.0,343.4,343.46,8959.0,316.7299,317.4661,315.9937,316.049,8959.0
2020-06-08 09:40:00,343.68,347.25,343.66,346.82,10261.0,316.2514,319.5365,316.233,319.1408,10261.0
2020-06-08 09:45:00,347.4,347.87,346.59,347.02,8310.0,319.6745,320.107,318.9292,319.3248,8310.0
2020-06-08 09:50:00,347.03,347.03,345.93,346.29,6583.0,319.334,319.334,318.3218,318.6531,6583.0
2020-06-08 09:55:00,346.0,346.45,345.59,345.98,2772.0,318.3862,318.8003,318.009,318.3678,2772.0
2020-06-08 10:00:00,345.53,346.45,345.44,346.42,7867.0,317.9538,318.8003,317.8709,318.7727,7867.0
2020-06-08 10:05:00,346.37,346.5,345.69,346.07,4298.0,318.7267,318.8463,318.101,318.4507,4298.0
2020-06-08 10:10:00,345.75,346.52,345.66,346.13,3717.0,318.1562,318.8647,318.0734,318.5059,3717.0
2020-06-08 10:15:00,345.99,346.52,345.89,346.38,3180.0,318.377,318.8647,318.285,318.7359,3180.0
2020-06-08 10:20:00,346.13,346.82,345.97,346.81,4269.0,318.5059,319.1408,318.3586,319.1316,4269.0
2020-06-08 10:25:00,346.92,347.5,346.69,347.5,3601.0,319.2328,319.7665,319.0212,319.7665,3601.0
2020-06-08 10:30:00,347.82,347.91,347.3,347.77,2520.0,320.061,320.1438,319.5825,320.015,2520.0
2020-06-08 10:35:00,347.21,347.36,346.77,347.36,2400.0,319.4997,319.6377,319.0948,319.6377,2400.0
2020-06-08 10:40:00,347.2,348.14,347.14,347.63,5200.0,319.4905,320.3555,319.4353,319.8862,5200.0
2020-06-08 10:45:00,347.75,347.75,346.72,347.05,19984.0,319.9966,319.9966,319.0488,319.3524,19984.0
2020-06-08 10:50:00,347.17,347.34,347.0,347.34,3779.0,319.4629,319.6193,319.3064,319.6193,3779.0
2020-06-08 10:55:00,347.82,348.26,347.71,347.8,4911.0,320.061,320.4659,319.9598,320.0426,4911.0
2020-06-08 11:00:00,347.69,348.54,347.48,348.4,2217.0,319.9414,320.7235,319.7481,320.5947,2217.0
2020-06-08 11:05:00,348.57,348.72,348.09,348.53,2346.0,320.7511,320.8892,320.3094,320.7143,2346.0
2020-06-08 11:10:00,348.64,349.0,348.53,348.63,3410.0,320.8155,321.1468,320.7143,320.8063,3410.0
2020-06-08 11:15:00,348.77,349.27,348.77,348.85,2936.0,320.9352,321.3953,320.9352,321.0088,2936.0
2020-06-08 11:20:00,348.73,348.8,347.96,347.96,4435.0,320.8984,320.9628,320.1898,320.1898,4435.0
2020-06-08 11:25:00,348.01,348.59,348.01,348.19,4014.0,320.2358,320.7695,320.2358,320.4015,4014.0
2020-06-08 11:30:00,348.07,348.4,347.63,347.79,3980.0,320.291,320.5947,319.8862,320.0334,3980.0
2020-06-08 11:35:00,347.5,347.5,346.24,346.58,4720.0,319.7665,319.7665,318.6071,318.92,4720.0
2020-06-08 11:40:00,346.82,346.82,346.05,346.07,4400.0,319.1408,319.1408,318.4323,318.4507,4400.0
2020-06-08 11:45:00,346.42,346.76,346.21,346.69,3516.0,318.7727,319.0856,318.5795,319.0212,3516.0
2020-06-08 11:50:00,346.68,346.68,345.8,345.88,2520.0,319.012,319.012,318.2022,318.2758,2520.0
2020-06-08 11:55:00,346.21,346.24,345.56,345.77,2133.0,318.5795,318.6071,317.9814,318.1746,2133.0
2020-06-08 12:00:00,345.81,346.26,345.81,346.18,1309.0,318.2114,318.6255,318.2114,318.5519,1309.0
2020-06-08 12:05:00,346.5,346.71,346.38,346.71,2000.0,318.8463,319.0396,318.7359,319.0396,2000.0
2020-06-08 12:10:00,346.92,347.13,346.19,346.19,2367.0,319.2328,319.4261,318.5611,318.5611,2367.0
2020-06-08 12:15:00,346.04,346.3,345.86,346.03,1204.0,318.4231,318.6623,318.2574,318.4139,1204.0
2020-06-08 12:20:00,345.94,346.46,345.92,346.13,1862.0,318.331,318.8095,318.3126,318.5059,1862.0
2020-06-08 12:25:00,346.19,346.22,345.86,345.86,1950.0,318.5611,318.5887,318.2574,318.2574,1950.0
2020-06-08 12:30:00,345.72,345.93,345.67,345.79,1400.0,318.1286,318.3218,318.0826,318.193,1400.0
2020-06-08 12:35:00,345.76,346.0,345.68,345.96,2781.0,318.1654,318.3862,318.0918,318.3494,2781.0
2020-06-08 12:40:00,346.05,346.05,345.88,346.01,1200.0,318.4323,318.4323,318.2758,318.3954,1200.0
2020-06-08 12:45:00,346.13,346.2,345.98,346.02,1626.0,318.5059,318.5703,318.3678,318.4046,1626.0
2020-06-08 12:50:00,346.12,346.6,346.12,346.6,571.0,318.4967,318.9384,318.4967,318.9384,571.0
2020-06-08 12:55:00,346.45,346.79,346.45,346.65,2115.0,318.8003,319.1132,318.8003,318.9844,2115.0
2020-06-08 13:00:00,346.65,346.65,346.26,346.43,2011.0,318.9844,318.9844,318.6255,318.7819,2011.0
2020-06-08 13:05:00,346.49,346.76,346.33,346.76,1200.0,318.8371,319.0856,318.6899,319.0856,1200.0
2020-06-08 13:10:00,346.85,346.85,346.31,346.42,2648.0,319.1684,319.1684,318.6715,318.7727,2648.0
2020-06-08 13:15:00,346.24,346.4,346.18,346.22,803.0,318.6071,318.7543,318.5519,318.5887,803.0
2020-06-08 13:20:00,346.33,346.61,346.17,346.61,1500.0,318.6899,318.9476,318.5427,318.9476,1500.0
2020-06-08 13:25:00,346.87,346.87,346.24,346.24,1200.0,319.1868,319.1868,318.6071,318.6071,1200.0
2020-06-08 13:30:00,346.21,346.53,346.02,346.53,1200.0,318.5795,318.8739,318.4046,318.8739,1200.0
2020-06-08 13:35:00,346.58,347.1,346.57,347.1,1900.0,318.92,319.3985,318.9108,319.3985,1900.0
2020-06-08 13:40:00,346.8,346.86,346.13,346.25,3582.0,319.1224,319.1776,318.5059,318.6163,3582.0
2020-06-08 13:45:00,346.36,346.36,346.0,346.0,805.0,318.7175,318.7175,318.3862,318.3862,805.0
2020-06-08 13:50:00,346.06,346.2,345.86,345.99,2113.0,318.4415,318.5703,318.2574,318.377,2113.0
2020-06-08 13:55:00,346.11,346.55,346.07,346.38,2602.0,318.4875,318.8923,318.4507,318.7359,2602.0
2020-06-08 14:00:00,346.23,346.62,346.2,346.51,3152.0,318.5979,318.9568,318.5703,318.8555,3152.0
2020-06-08 14:05:00,346.54,346.54,345.88,345.88,1200.0,318.8831,318.8831,318.2758,318.2758,1200.0
2020-06-08 14:10:00,345.9,346.47,345.9,346.1,4668.0,318.2942,318.8187,318.2942,318.4783,4668.0
2020-06-08 14:15:00,346.18,346.62,346.1,346.34,10878.0,318.5519,318.9568,318.4783,318.6991,10878.0
2020-06-08 14:20:00,346.29,346.3,345.96,346.25,1208.0,318.6531,318.6623,318.3494,318.6163,1208.0
2020-06-08 14:25:00,346.2,346.76,346.2,346.37,5936.0,318.5703,319.0856,318.5703,318.7267,5936.0
2020-06-08 14:30:00,346.6,346.85,346.44,346.44,1104.0,318.9384,319.1684,318.7911,318.7911,1104.0
2020-06-08 14:35:00,346.56,346.9,346.56,346.88,900.0,318.9016,319.2144,318.9016,319.196,900.0
2020-06-08 14:40:00,346.89,347.15,346.37,346.53,3301.0,319.2052,319.4445,318.7267,318.8739,3301.0
2020-06-08 14:45:00,346.32,346.71,346.32,346.38,2367.0,318.6807,319.0396,318.6807,318.7359,2367.0
2020-06-08 14:50:00,346.49,346.62,346.27,346.34,2133.0,318.8371,318.9568,318.6347,318.6991,2133.0
2020-06-08 14:55:00,346.53,346.97,346.43,346.69,2176.0,318.8739,319.2788,318.7819,319.0212,2176.0
2020-06-08 15:00:00,346.57,346.76,346.46,346.56,2907.0,318.9108,319.0856,318.8095,318.9016,2907.0
2020-06-08 15:05:00,346.35,346.71,346.25,346.33,2402.0,318.7083,319.0396,318.6163,318.6899,2402.0
2020-06-08 15:10:00,346.54,346.85,346.41,346.75,3144.0,318.8831,319.1684,318.7635,319.0764,3144.0
2020-06-08 15:15:00,346.74,347.02,346.74,346.88,1905.0,319.0672,319.3248,319.0672,319.196,1905.0
2020-06-08 15:20:00,346.98,347.54,346.98,347.37,3200.0,319.288,319.8033,319.288,319.6469,3200.0
2020-06-08 15:25:00,347.29,347.51,347.25,347.51,4300.0,319.5733,319.7757,319.5365,319.7757,4300.0
2020-06-08 15:30:00,347.48,347.97,347.4,347.94,6829.0,319.7481,320.199,319.6745,320.1714,6829.0
2020-06-08 15:35:00,347.8,348.49,347.72,348.46,10005.0,320.0426,320.6775,319.969,320.6499,10005.0
2020-06-08 15:40:00,348.49,348.5,347.56,347.56,10600.0,320.6775,320.6867,319.8217,319.8217,10600.0
2020-06-08 15:45:00,347.66,347.87,347.44,347.75,9332.0,319.9138,320.107,319.7113,319.9966,9332.0
2020-06-08 15:50:00,347.88,348.43,347.76,348.33,17987.0,320.1162,320.6223,320.0058,320.5303,17987.0
2020-06-08 15:55:00,348.41,348.93,347.56,348.93,29378.0,320.6039,321.0824,319.8217,321.0824,29378.0
2020-06-09 09:30:00,346.88,346.88,342.75,343.39,14628.0,319.196,319.196,315.3956,315.9845,14628.0
2020-06-09 09:35:00,342.77,344.06,342.42,343.71,4400.0,315.414,316.6011,315.092,316.279,4400.0
2020-06-09 09:40:00,343.98,344.41,343.98,344.15,1100.0,316.5275,316.9231,316.5275,316.6839,1100.0
2020-06-09 09:45:00,344.53,344.86,343.59,344.47,6720.0,317.0336,317.3372,316.1686,316.9784,6720.0
2020-06-09 09:50:00,344.23,344.45,343.68,343.97,6627.0,316.7575,316.9599,316.2514,316.5183,6627.0
2020-06-09 09:55:00,344.18,344.49,343.67,344.18,4401.0,316.7115,316.9968,316.2422,316.7115,4401.0
2020-06-09 10:00:00,344.18,344.18,342.67,343.25,10106.0,316.7115,316.7115,315.322,315.8557,10106.0
2020-06-09 10:05:00,343.09,343.8,342.65,343.79,3051.0,315.7085,316.3618,315.3036,316.3526,3051.0
2020-06-09 10:10:00,343.87,343.94,343.21,343.49,3323.0,316.4262,316.4906,315.8189,316.0766,3323.0
2020-06-09 10:15:00,343.4,343.91,343.33,343.66,5456.0,315.9937,316.463,315.9293,316.233,5456.0
2020-06-09 10:20:00,343.69,343.69,343.05,343.35,1263.0,316.2606,316.2606,315.6717,315.9477,1263.0
2020-06-09 10:25:00,343.44,343.45,343.0,343.0,1400.0,316.0306,316.0398,315.6257,315.6257,1400.0
2020-06-09 10:30:00,342.59,343.26,342.44,343.21,1600.0,315.2484,315.8649,315.1104,315.8189,1600.0
2020-06-09 10:35:00,343.1,343.14,342.61,342.63,3245.0,315.7177,315.7545,315.2668,315.2852,3245.0
2020-06-09 10:40:00,342.68,343.02,342.67,342.78,1301.0,315.3312,315.6441,315.322,315.4232,1301.0
2020-06-09 10:45:00,342.91,343.91,342.79,343.8,3105.0,315.5429,316.463,315.4324,316.3618,3105.0
2020-06-09 10:50:00,343.7,344.31,343.7,344.19,16177.0,316.2698,316.8311,316.2698,316.7207,16177.0
2020-06-09 10:55:00,344.22,344.92,344.14,344.81,5393.0,316.7483,317.3924,316.6747,317.2912,5393.0
2020-06-09 11:00:00,344.73,344.95,344.43,344.81,2900.0,317.2176,317.42,316.9415,317.2912,2900.0
2020-06-09 11:05:00,344.69,344.81,344.14,344.27,10392.0,317.1808,317.2912,316.6747,316.7943,10392.0
2020-06-09 11:10:00,344.03,344.27,344.0,344.17,1970.0,316.5735,316.7943,316.5459,316.7023,1970.0
2020-06-09 11:15:00,344.18,344.18,343.66,343.66,5820.0,316.7115,316.7115,316.233,316.233,5820.0
2020-06-09 11:20:00,343.76,343.82,343.33,343.33,2173.0,316.325,316.3802,315.9293,315.9293,2173.0
2020-06-09 11:25:00,343.36,343.67,343.35,343.35,5650.0,315.9569,316.2422,315.9477,315.9477,5650.0
2020-06-09 11:30:00,343.34,343.34,342.23,342.27,8721.0,315.9385,315.9385,314.9171,314.9539,8721.0
2020-06-09 11:35:00,342.21,342.27,341.31,341.31,3000.0,314.8987,314.9539,314.0705,314.0705,3000.0
2020-06-09 11:40:00,341.53,342.36,341.26,342.36,4114.0,314.273,315.0367,314.0245,315.0367,4114.0
2020-06-09 11:45:00,342.49,342.75,342.41,342.54,1403.0,315.1564,315.3956,315.0828,315.2024,1403.0
2020-06-09 11:50:00,342.19,342.61,342.15,342.52,1196.0,314.8803,315.2668,314.8435,315.184,1196.0
2020-06-09 11:55:00,342.46,342.46,341.78,341.99,3570.0,315.1288,315.1288,314.503,314.6963,3570.0
2020-06-09 12:00:00,342.03,342.07,341.58,341.58,1102.0,314.7331,314.7699,314.319,314.319,1102.0
2020-06-09 12:05:00,341.36,341.41,340.98,341.26,1704.0,314.1166,314.1626,313.7669,314.0245,1704.0
2020-06-09 12:10:00,341.65,342.21,341.65,342.09,3737.0,314.3834,314.8987,314.3834,314.7883,3737.0
2020-06-09 12:15:00,342.09,342.84,342.07,342.84,1491.0,314.7883,315.4784,314.7699,315.4784,1491.0
2020-06-09 12:20:00,342.81,343.1,342.81,342.86,1500.0,315.4508,315.7177,315.4508,315.4968,1500.0
2020-06-09 12:25:00,343.07,343.25,342.93,343.12,1405.0,315.6901,315.8557,315.5613,315.7361,1405.0
2020-06-09 12:30:00,343.27,343.3,342.75,342.8,8899.0,315.8741,315.9017,315.3956,315.4416,8899.0
2020-06-09 12:35:00,342.81,343.13,342.65,343.0,3210.0,315.4508,315.7453,315.3036,315.6257,3210.0
2020-06-09 12:40:00,343.01,343.13,342.91,342.91,1500.0,315.6349,315.7453,315.5429,315.5429,1500.0
2020-06-09 12:45:00,343.15,343.23,342.9,343.1,2444.0,315.7637,315.8373,315.5337,315.7177,2444.0
2020-06-09 12:50:00,343.09,343.12,342.99,342.99,4238.0,315.7085,315.7361,315.6165,315.6165,4238.0
2020-06-09 12:55:00,342.98,342.98,342.7,342.7,1100.0,315.6073,315.6073,315.3496,315.3496,1100.0
2020-06-09 13:00:00,342.79,343.25,342.79,343.1,1996.0,315.4324,315.8557,315.4324,315.7177,1996.0
2020-06-09 13:05:00,343.12,343.3,342.97,343.15,2800.0,315.7361,315.9017,315.5981,315.7637,2800.0
2020-06-09 13:10:00,343.14,343.32,343.03,343.25,2720.0,315.7545,315.9201,315.6533,315.8557,2720.0
2020-06-09 13:15:00,343.37,343.41,343.03,343.41,3818.0,315.9661,316.0029,315.6533,316.0029,3818.0
2020-06-09 13:20:00,343.38,343.38,343.18,343.29,600.0,315.9753,315.9753,315.7913,315.8925,600.0
2020-06-09 13:25:00,343.42,343.72,343.29,343.72,1875.0,316.0122,316.2882,315.8925,316.2882,1875.0
2020-06-09 13:30:00,343.58,343.88,343.54,343.84,4045.0,316.1594,316.4354,316.1226,316.3986,4045.0
2020-06-09 13:35:00,343.85,344.37,343.85,344.1,2989.0,316.4078,316.8863,316.4078,316.6379,2989.0
2020-06-09 13:40:00,344.01,344.28,344.01,344.2,900.0,316.5551,316.8035,316.5551,316.7299,900.0
2020-06-09 13:45:00,344.16,344.16,343.93,343.94,1245.0,316.6931,316.6931,316.4814,316.4906,1245.0
2020-06-09 13:50:00,343.73,343.85,343.58,343.65,1036.0,316.2974,316.4078,316.1594,316.2238,1036.0
2020-06-09 13:55:00,343.66,343.73,343.48,343.73,2821.0,316.233,316.2974,316.0674,316.2974,2821.0
2020-06-09 14:00:00,343.95,343.95,343.3,343.33,2178.0,316.4999,316.4999,315.9017,315.9293,2178.0
2020-06-09 14:05:00,343.41,343.41,342.65,342.65,1490.0,316.0029,316.0029,315.3036,315.3036,1490.0
2020-06-09 14:10:00,342.58,343.05,342.58,342.78,1204.0,315.2392,315.6717,315.2392,315.4232,1204.0
2020-06-09 14:15:00,342.73,342.73,341.83,341.83,2400.0,315.3772,315.3772,314.549,314.549,2400.0
2020-06-09 14:20:00,341.84,342.51,341.84,342.03,11511.0,314.5582,315.1748,314.5582,314.7331,11511.0
2020-06-09 14:25:00,341.99,342.17,341.83,341.83,5546.0,314.6963,314.8619,314.549,314.549,5546.0
2020-06-09 14:30:00,342.03,342.43,342.02,342.43,2062.0,314.7331,315.1012,314.7239,315.1012,2062.0
2020-06-09 14:35:00,342.32,342.55,342.19,342.4,8600.0,314.9999,315.2116,314.8803,315.0736,8600.0
2020-06-09 14:40:00,342.41,342.47,342.16,342.27,4448.0,315.0828,315.138,314.8527,314.9539,4448.0
2020-06-09 14:45:00,342.34,343.14,342.22,343.06,5600.0,315.0183,315.7545,314.9079,315.6809,5600.0
2020-06-09 14:50:00,342.98,343.16,342.5,343.06,13330.0,315.6073,315.7729,315.1656,315.6809,13330.0
2020-06-09 14:55:00,343.15,343.22,342.86,343.18,5267.0,315.7637,315.8281,315.4968,315.7913,5267.0
2020-06-09 15:00:00,343.1,343.13,342.61,342.72,2248.0,315.7177,315.7453,315.2668,315.368,2248.0
2020-06-09 15:05:00,342.73,342.89,342.71,342.89,700.0,315.3772,315.5244,315.3588,315.5244,700.0
2020-06-09 15:10:00,342.95,343.17,342.75,343.1,4745.0,315.5797,315.7821,315.3956,315.7177,4745.0
2020-06-09 15:15:00,343.12,343.82,343.12,343.53,7216.0,315.7361,316.3802,315.7361,316.1134,7216.0
2020-06-09 15:20:00,343.7,343.76,343.56,343.61,3477.0,316.2698,316.325,316.141,316.187,3477.0
2020-06-09 15:25:00,343.55,343.96,343.55,343.96,2501.0,316.1318,316.5091,316.1318,316.5091,2501.0
2020-06-09 15:30:00,344.02,344.05,342.99,342.99,5555.0,316.5643,316.5919,315.6165,315.6165,5555.0
2020-06-09 15:35:00,342.99,343.66,342.99,343.59,5483.0,315.6165,316.233,315.6165,316.1686,5483.0
2020-06-09 15:40:00,343.59,343.8,343.41,343.41,4750.0,316.1686,316.3618,316.0029,316.0029,4750.0
2020-06-09 15:45:00,343.28,343.43,343.01,343.24,15176.0,315.8833,316.0214,315.6349,315.8465,15176.0
2020-06-09 15:50:00,343.09,343.18,342.55,342.81,15933.0,315.7085,315.7913,315.2116,315.4508,15933.0
2020-06-09 15:55:00,342.87,343.01,342.28,342.53,42827.0,315.506,315.6349,314.9631,315.1932,42827.0
2020-06-10 09:30:00,341.24,343.36,340.82,340.82,9827.0,314.0061,315.9569,313.6197,313.6197,9827.0
2020-06-10 09:35:00,340.88,341.95,340.71,341.69,2385.0,313.6749,314.6595,313.5184,314.4202,2385.0
2020-06-10 09:40:00,341.83,342.83,341.51,342.8,2979.0,314.549,315.4692,314.2546,315.4416,2979.0
2020-06-10 09:45:00,342.43,344.08,342.43,343.96,4515.0,315.1012,316.6195,315.1012,316.5091,4515.0
2020-06-10 09:50:00,343.5,343.97,343.17,343.41,3804.0,316.0858,316.5183,315.7821,316.0029,3804.0
2020-06-10 09:55:00,343.15,343.15,342.3,342.82,1263.0,315.7637,315.7637,314.9815,315.46,1263.0
2020-06-10 10:00:00,343.01,343.03,342.75,342.97,1100.0,315.6349,315.6533,315.3956,315.5981,1100.0
2020-06-10 10:05:00,342.6,342.73,342.03,342.73,1300.0,315.2576,315.3772,314.7331,315.3772,1300.0
2020-06-10 10:10:00,343.03,343.03,341.57,341.57,1696.0,315.6533,315.6533,314.3098,314.3098,1696.0
2020-06-10 10:15:00,341.38,342.96,341.38,341.56,5869.0,314.135,315.5889,314.135,314.3006,5869.0
2020-06-10 10:20:00,341.25,341.56,341.01,341.32,2222.0,314.0153,314.3006,313.7945,314.0797,2222.0
2020-06-10 10:25:00,341.6,342.1,341.03,341.22,3849.0,314.3374,314.7975,313.8129,313.9877,3849.0
2020-06-10 10:30:00,341.27,342.14,340.32,341.99,24409.0,314.0337,314.8343,313.1596,314.6963,24409.0
2020-06-10 10:35:00,341.99,343.16,341.49,342.97,8469.0,314.6963,315.7729,314.2362,315.5981,8469.0
2020-06-10 10:40:00,343.38,343.38,342.43,342.43,4093.0,315.9753,315.9753,315.1012,315.1012,4093.0
2020-06-10 10:45:00,342.55,342.67,342.2,342.47,1924.0,315.2116,315.322,314.8895,315.138,1924.0
2020-06-10 10:50:00,342.27,342.31,341.32,341.58,2449.0,314.9539,314.9907,314.0797,314.319,2449.0
2020-06-10 10:55:00,341.1,341.11,340.69,341.11,1500.0,313.8773,313.8865,313.5,313.8865,1500.0
2020-06-10 11:00:00,341.11,341.11,340.55,340.88,1850.0,313.8865,313.8865,313.3712,313.6749,1850.0
2020-06-10 11:05:00,340.95,341.18,340.85,340.85,1600.0,313.7393,313.9509,313.6473,313.6473,1600.0
2020-06-10 11:10:00,341.03,341.2,340.15,340.63,4661.0,313.8129,313.9693,313.0031,313.4448,4661.0
2020-06-10 11:15:00,340.54,340.68,340.25,340.42,2076.0,313.362,313.4908,313.0951,313.2516,2076.0
2020-06-10 11:20:00,340.45,340.71,340.36,340.68,2838.0,313.2792,313.5184,313.1964,313.4908,2838.0
2020-06-10 11:25:00,340.6,340.6,340.12,340.23,3201.0,313.4172,313.4172,312.9755,313.0767,3201.0
2020-06-10 11:30:00,340.02,340.02,339.25,339.25,7004.0,312.8835,312.8835,312.175,312.175,7004.0
2020-06-10 11:35:00,339.0,339.59,338.46,339.59,5400.0,311.9449,312.4878,311.448,312.4878,5400.0
2020-06-10 11:40:00,339.87,340.59,339.86,340.14,3466.0,312.7455,313.408,312.7363,312.9939,3466.0
2020-06-10 11:45:00,340.17,340.17,339.48,340.0,2475.0,313.0215,313.0215,312.3866,312.8651,2475.0
2020-06-10 11:50:00,340.34,340.41,340.1,340.31,600.0,313.178,313.2424,312.9571,313.1504,600.0
2020-06-10 11:55:00,340.23,340.23,339.61,339.94,3281.0,313.0767,313.0767,312.5062,312.8099,3281.0
2020-06-10 12:00:00,339.93,340.1,339.75,339.75,2612.0,312.8007,312.9571,312.635,312.635,2612.0
2020-06-10 12:05:00,339.75,339.85,339.24,339.65,1604.0,312.635,312.7271,312.1658,312.543,1604.0
2020-06-10 12:10:00,339.99,340.11,339.8,340.11,3649.0,312.8559,312.9663,312.6811,312.9663,3649.0
2020-06-10 12:15:00,340.32,340.33,339.98,340.16,3115.0,313.1596,313.1688,312.8467,313.0123,3115.0
2020-06-10 12:20:00,340.05,340.54,340.04,340.54,1100.0,312.9111,313.362,312.9019,313.362,1100.0
2020-06-10 12:25:00,340.52,340.52,340.12,340.13,1800.0,313.3436,313.3436,312.9755,312.9847,1800.0
2020-06-10 12:30:00,340.06,340.99,339.9,340.61,5307.0,312.9203,313.7761,312.7731,313.4264,5307.0
2020-06-10 12:35:00,340.61,340.61,340.0,340.06,1552.0,313.4264,313.4264,312.8651,312.9203,1552.0
2020-06-10 12:40:00,339.92,340.43,339.92,340.24,1610.0,312.7915,313.2608,312.7915,313.0859,1610.0
2020-06-10 12:45:00,340.48,340.81,340.47,340.56,1916.0,313.3068,313.6105,313.2976,313.3804,1916.0
2020-06-10 12:50:00,340.56,340.7,340.31,340.34,1896.0,313.3804,313.5092,313.1504,313.178,1896.0
2020-06-10 12:55:00,340.35,340.71,340.33,340.71,901.0,313.1872,313.5184,313.1688,313.5184,901.0
2020-06-10 13:00:00,340.58,340.58,340.0,340.27,3340.0,313.3988,313.3988,312.8651,313.1135,3340.0
2020-06-10 13:05:00,340.19,340.59,339.84,340.58,10267.0,313.0399,313.408,312.7179,313.3988,10267.0
2020-06-10 13:10:00,340.53,341.46,340.46,341.41,7401.0,313.3528,314.2086,313.2884,314.1626,7401.0
2020-06-10 13:15:00,341.37,342.14,341.34,342.14,1020.0,314.1258,314.8343,314.0982,314.8343,1020.0
2020-06-10 13:20:00,342.1,342.4,341.91,342.04,3686.0,314.7975,315.0736,314.6227,314.7423,3686.0
2020-06-10 13:25:00,342.05,342.21,341.74,342.14,1800.0,314.7515,314.8987,314.4662,314.8343,1800.0
2020-06-10 13:30:00,342.14,342.14,341.67,342.08,6600.0,314.8343,314.8343,314.4018,314.7791,6600.0
2020-06-10 13:35:00,342.15,342.62,341.92,342.62,11118.0,314.8435,315.276,314.6319,315.276,11118.0
2020-06-10 13:40:00,342.51,342.72,342.49,342.57,1986.0,315.1748,315.368,315.1564,315.23,1986.0
2020-06-10 13:45:00,342.67,342.75,342.51,342.75,698.0,315.322,315.3956,315.1748,315.3956,698.0
2020-06-10 13:50:00,342.58,342.92,342.53,342.92,925.0,315.2392,315.5521,315.1932,315.5521,925.0
2020-06-10 13:55:00,342.6,342.6,342.02,342.05,1700.0,315.2576,315.2576,314.7239,314.7515,1700.0
2020-06-10 14:00:00,342.0,342.67,341.28,342.33,1600.0,314.7055,315.322,314.0429,315.0091,1600.0
2020-06-10 14:05:00,342.91,343.17,342.43,342.44,4461.0,315.5429,315.7821,315.1012,315.1104,4461.0
2020-06-10 14:10:00,342.36,342.36,342.01,342.18,2025.0,315.0367,315.0367,314.7147,314.8711,2025.0
2020-06-10 14:15:00,342.04,343.28,342.02,343.27,3321.0,314.7423,315.8833,314.7239,315.8741,3321.0
2020-06-10 14:20:00,343.14,343.4,342.27,342.57,4261.0,315.7545,315.9937,314.9539,315.23,4261.0
2020-06-10 14:25:00,342.82,343.43,342.6,343.14,6657.0,315.46,316.0214,315.2576,315.7545,6657.0
2020-06-10 14:30:00,343.13,343.8,342.4,342.4,20177.0,315.7453,316.3618,315.0736,315.0736,20177.0
2020-06-10 14:35:00,342.39,342.68,341.67,341.86,3470.0,315.0644,315.3312,314.4018,314.5767,3470.0
2020-06-10 14:40:00,341.2,341.93,340.47,341.93,1900.0,313.9693,314.6411,313.2976,314.6411,1900.0
2020-06-10 14:45:00,342.04,342.37,341.28,341.64,1909.0,314.7423,315.0459,314.0429,314.3742,1909.0
2020-06-10 14:50:00,340.79,341.2,340.01,340.14,1800.0,313.592,313.9693,312.8743,312.9939,1800.0
2020-06-10 14:55:00,340.16,341.1,340.16,340.79,1932.0,313.0123,313.8773,313.0123,313.592,1932.0
2020-06-10 15:00:00,340.69,341.0,340.36,340.38,4598.0,313.5,313.7853,313.1964,313.2148,4598.0
2020-06-10 15:05:00,340.6,341.87,340.6,341.63,3800.0,313.4172,314.5859,313.4172,314.365,3800.0
2020-06-10 15:10:00,341.61,342.32,341.39,341.78,2462.0,314.3466,314.9999,314.1442,314.503,2462.0
2020-06-10 15:15:00,342.01,342.6,341.41,342.6,2639.0,314.7147,315.2576,314.1626,315.2576,2639.0
2020-06-10 15:20:00,342.72,342.89,342.23,342.45,3314.0,315.368,315.5244,314.9171,315.1196,3314.0
2020-06-10 15:25:00,342.7,343.71,341.74,343.67,5158.0,315.3496,316.279,314.4662,316.2422,5158.0
2020-06-10 15:30:00,343.67,343.67,342.85,342.9,6480.0,316.2422,316.2422,315.4876,315.5337,6480.0
2020-06-10 15:35:00,343.0,343.32,342.67,343.25,8829.0,315.6257,315.9201,315.322,315.8557,8829.0
2020-06-10 15:40:00,343.31,343.32,342.78,342.78,6333.0,315.9109,315.9201,315.4232,315.4232,6333.0
2020-06-10 15:45:00,342.98,343.0,341.62,342.33,8516.0,315.6073,315.6257,314.3558,315.0091,8516.0
2020-06-10 15:50:00,342.4,342.71,341.71,341.79,12135.0,315.0736,315.3588,314.4386,314.5122,12135.0
2020-06-10 15:55:00,341.77,341.89,341.11,341.11,25443.0,314.4938,314.6043,313.8865,313.8865,25443.0
2020-06-11 09:30:00,330.0,336.73,329.81,334.21,39454.0,303.6632,309.8561,303.4883,307.5372,39454.0
2020-06-11 09:35:00,334.24,334.24,333.11,333.59,5594.0,307.5648,307.5648,306.525,306.9667,5594.0
2020-06-11 09:40:00,333.18,334.06,332.59,332.83,6142.0,306.5894,307.3992,306.0465,306.2673,6142.0
2020-06-11 09:45:00,333.27,335.68,332.85,335.16,10296.0,306.6722,308.8899,306.2857,308.4114,10296.0
2020-06-11 09:50:00,335.03,335.03,333.69,333.69,3548.0,308.2917,308.2917,307.0587,307.0587,3548.0
2020-06-11 09:55:00,333.52,334.01,332.73,332.73,3234.0,306.9023,307.3531,306.1753,306.1753,3234.0
2020-06-11 10:00:00,332.83,332.85,331.45,331.62,5042.0,306.2673,306.2857,304.9975,305.1539,5042.0
2020-06-11 10:05:00,331.58,332.1,331.48,332.1,4938.0,305.1171,305.5956,305.0251,305.5956,4938.0
2020-06-11 10:10:00,331.88,332.54,331.87,332.01,3940.0,305.3931,306.0005,305.3839,305.5128,3940.0
2020-06-11 10:15:00,332.08,332.11,331.47,331.47,3322.0,305.5772,305.6048,305.0159,305.0159,3322.0
2020-06-11 10:20:00,331.77,331.94,331.35,331.35,4902.0,305.2919,305.4484,304.9054,304.9054,4902.0
2020-06-11 10:25:00,331.35,331.98,331.35,331.98,4436.0,304.9054,305.4852,304.9054,305.4852,4436.0
2020-06-11 10:30:00,332.01,332.57,331.9,332.36,3020.0,305.5128,306.0281,305.4115,305.8348,3020.0
2020-06-11 10:35:00,332.2,332.2,331.79,331.87,3385.0,305.6876,305.6876,305.3103,305.3839,3385.0
2020-06-11 10:40:00,331.8,332.04,331.5,331.5,3359.0,305.3195,305.5404,305.0435,305.0435,3359.0
2020-06-11 10:45:00,331.38,331.71,330.82,330.82,6920.0,304.933,305.2367,304.4177,304.4177,6920.0
2020-06-11 10:50:00,330.76,331.53,330.71,331.5,4423.0,304.3625,305.0711,304.3165,305.0435,4423.0
2020-06-11 10:55:00,331.24,332.03,331.22,331.51,5531.0,304.8042,305.5312,304.7858,305.0527,5531.0
2020-06-11 11:00:00,331.5,331.88,331.19,331.88,8308.0,305.0435,305.3931,304.7582,305.3931,8308.0
2020-06-11 11:05:00,332.13,332.86,332.13,332.22,5986.0,305.6232,306.2949,305.6232,305.706,5986.0
2020-06-11 11:10:00,331.91,332.28,331.21,331.49,2253.0,305.4207,305.7612,304.7766,305.0343,2253.0
2020-06-11 11:15:00,331.57,332.45,331.47,332.45,3693.0,305.1079,305.9177,305.0159,305.9177,3693.0
2020-06-11 11:20:00,332.18,332.35,331.78,332.04,3271.0,305.6692,305.8256,305.3011,305.5404,3271.0
2020-06-11 11:25:00,331.88,332.12,331.28,331.48,5581.0,305.3931,305.614,304.841,305.0251,5581.0
2020-06-11 11:30:00,331.48,331.49,330.52,330.52,5292.0,305.0251,305.0343,304.1417,304.1417,5292.0
2020-06-11 11:35:00,330.48,330.8,330.35,330.41,2603.0,304.1049,304.3993,303.9852,304.0405,2603.0
2020-06-11 11:40:00,330.39,330.8,330.21,330.75,2544.0,304.0221,304.3993,303.8564,304.3533,2544.0
2020-06-11 11:45:00,330.34,330.34,329.62,329.62,3013.0,303.976,303.976,303.3135,303.3135,3013.0
2020-06-11 11:50:00,329.52,330.42,329.52,330.33,2972.0,303.2215,304.0497,303.2215,303.9668,2972.0
2020-06-11 11:55:00,330.38,330.99,330.38,330.97,3216.0,304.0129,304.5742,304.0129,304.5558,3216.0
2020-06-11 12:00:00,331.46,331.46,330.75,330.94,3101.0,305.0067,305.0067,304.3533,304.5282,3101.0
2020-06-11 12:05:00,330.96,331.18,330.39,330.62,3654.0,304.5466,304.749,304.0221,304.2337,3654.0
2020-06-11 12:10:00,330.63,330.95,330.41,330.95,2691.0,304.2429,304.5374,304.0405,304.5374,2691.0
2020-06-11 12:15:00,330.98,331.09,330.47,330.66,7414.0,304.565,304.6662,304.0957,304.2705,7414.0
2020-06-11 12:20:00,330.99,331.53,330.68,330.87,6549.0,304.5742,305.0711,304.2889,304.4637,6549.0
2020-06-11 12:25:00,330.54,330.54,329.7,329.7,2172.0,304.1601,304.1601,303.3871,303.3871,2172.0
2020-06-11 12:30:00,330.05,331.26,330.0,330.9,1975.0,303.7092,304.8226,303.6632,304.4914,1975.0
2020-06-11 12:35:00,330.63,330.76,329.99,330.0,6490.0,304.2429,304.3625,303.654,303.6632,6490.0
2020-06-11 12:40:00,329.91,329.95,329.33,329.49,4884.0,303.5804,303.6172,303.0467,303.1939,4884.0
2020-06-11 12:45:00,329.62,330.0,329.21,329.23,6912.0,303.3135,303.6632,302.9362,302.9546,6912.0
2020-06-11 12:50:00,329.12,329.12,328.1,328.1,2669.0,302.8534,302.8534,301.9148,301.9148,2669.0
2020-06-11 12:55:00,328.01,328.64,328.01,328.39,10817.0,301.832,302.4117,301.832,302.1817,10817.0
2020-06-11 13:00:00,328.37,329.49,328.37,329.38,6939.0,302.1633,303.1939,302.1633,303.0927,6939.0
2020-06-11 13:05:00,329.35,329.35,328.35,328.76,3748.0,303.0651,303.0651,302.1449,302.5221,3748.0
2020-06-11 13:10:00,328.68,328.91,328.49,328.74,2319.0,302.4485,302.6602,302.2737,302.5037,2319.0
2020-06-11 13:15:00,328.56,329.0,328.47,328.59,6675.0,302.3381,302.743,302.2553,302.3657,6675.0
2020-06-11 13:20:00,328.68,329.08,328.68,328.81,4964.0,302.4485,302.8166,302.4485,302.5682,4964.0
2020-06-11 13:25:00,328.67,328.67,326.85,327.27,13611.0,302.4393,302.4393,300.7646,301.1511,13611.0
2020-06-11 13:30:00,327.12,327.41,326.83,327.06,2421.0,301.013,301.2799,300.7462,300.9578,2421.0
2020-06-11 13:35:00,326.8,326.91,326.34,326.34,2426.0,300.7186,300.8198,300.2953,300.2953,2426.0
2020-06-11 13:40:00,326.28,326.37,325.92,326.0,3118.0,300.2401,300.3229,299.9088,299.9824,3118.0
2020-06-11 13:45:00,326.02,326.41,325.82,326.17,5229.0,300.0008,300.3597,299.8168,300.1388,5229.0
2020-06-11 13:50:00,326.08,326.65,325.93,326.15,3830.0,300.056,300.5805,299.918,300.1204,3830.0
2020-06-11 13:55:00,326.45,327.15,326.35,327.15,2596.0,300.3965,301.0406,300.3045,301.0406,2596.0
2020-06-11 14:00:00,327.16,327.16,326.02,326.02,7838.0,301.0498,301.0498,300.0008,300.0008,7838.0
2020-06-11 14:05:00,326.08,326.58,325.93,326.04,2642.0,300.056,300.5161,299.918,300.0192,2642.0
2020-06-11 14:10:00,325.9,326.22,325.51,325.51,2296.0,299.8904,300.1849,299.5315,299.5315,2296.0
2020-06-11 14:15:00,325.52,325.87,325.34,325.44,1100.0,299.5407,299.8628,299.3751,299.4671,1100.0
2020-06-11 14:20:00,325.41,326.24,325.33,325.55,4212.0,299.4395,300.2033,299.3659,299.5683,4212.0
2020-06-11 14:25:00,325.85,326.14,325.69,326.04,2172.0,299.8444,300.1112,299.6972,300.0192,2172.0
2020-06-11 14:30:00,325.94,326.0,325.16,325.26,2602.0,299.9272,299.9824,299.2095,299.3015,2602.0
2020-06-11 14:35:00,325.32,325.42,324.57,324.82,4831.0,299.3567,299.4487,298.6665,298.8966,4831.0
2020-06-11 14:40:00,324.92,324.96,324.48,324.7,4221.0,298.9886,299.0254,298.5837,298.7862,4221.0
2020-06-11 14:45:00,325.04,325.69,324.78,324.78,5245.0,299.099,299.6972,298.8598,298.8598,5245.0
2020-06-11 14:50:00,324.74,324.93,324.1,324.53,6557.0,298.823,298.9978,298.2341,298.6297,6557.0
2020-06-11 14:55:00,324.61,325.39,324.21,324.89,5552.0,298.7033,299.4211,298.3353,298.961,5552.0
2020-06-11 15:00:00,324.84,325.54,324.4,325.0,7603.0,298.915,299.5591,298.5101,299.0622,7603.0
2020-06-11 15:05:00,325.04,325.21,324.32,324.68,6003.0,299.099,299.2555,298.4365,298.7678,6003.0
2020-06-11 15:10:00,324.5,324.86,323.78,324.02,4988.0,298.6021,298.9334,297.9396,298.1604,4988.0
2020-06-11 15:15:00,323.69,324.14,322.92,323.43,4745.0,297.8568,298.2709,297.1482,297.6175,4745.0
2020-06-11 15:20:00,323.52,323.52,322.57,322.57,10674.0,297.7003,297.7003,296.8262,296.8262,10674.0
2020-06-11 15:25:00,322.7,322.72,321.93,322.13,9024.0,296.9458,296.9642,296.2372,296.4213,9024.0
2020-06-11 15:30:00,322.08,322.15,321.09,321.88,7598.0,296.3753,296.4397,295.4643,296.1912,7598.0
2020-06-11 15:35:00,321.89,323.02,321.42,322.96,16427.0,296.2004,297.2402,295.7679,297.185,16427.0
2020-06-11 15:40:00,322.87,324.26,322.84,324.26,10023.0,297.1022,298.3813,297.0746,298.3813,10023.0
2020-06-11 15:45:00,324.1,324.2,322.93,322.99,30118.0,298.2341,298.3261,297.1574,297.2126,30118.0
2020-06-11 15:50:00,322.82,323.03,321.74,321.78,26671.0,297.0562,297.2494,296.0624,296.0992,26671.0
2020-06-11 15:55:00,321.75,321.96,320.82,320.99,76133.0,296.0716,296.2648,295.2158,295.3723,76133.0
2020-06-12 09:30:00,328.7,328.7,325.07,327.81,10587.0,302.4669,302.4669,299.1266,301.648,10587.0
2020-06-12 09:35:00,327.37,328.24,327.0,327.54,4532.0,301.2431,302.0436,300.9026,301.3995,4532.0
2020-06-12 09:40:00,328.05,328.41,326.4,327.0,5721.0,301.8688,302.2001,300.3505,300.9026,5721.0
2020-06-12 09:45:00,327.16,327.61,325.14,325.14,11261.0,301.0498,301.4639,299.1911,299.1911,11261.0
2020-06-12 09:50:00,325.35,325.73,324.77,324.91,2502.0,299.3843,299.734,298.8506,298.9794,2502.0
2020-06-12 09:55:00,324.91,325.82,324.91,325.43,1100.0,298.9794,299.8168,298.9794,299.4579,1100.0
2020-06-12 10:00:00,325.66,326.48,325.65,326.35,1000.0,299.6696,300.4241,299.6603,300.3045,1000.0
2020-06-12 10:05:00,325.76,326.49,325.76,325.98,1400.0,299.7616,300.4333,299.7616,299.964,1400.0
2020-06-12 10:10:00,326.12,326.12,325.12,325.16,3509.0,300.0928,300.0928,299.1726,299.2095,3509.0
2020-06-12 10:15:00,325.22,325.66,325.14,325.43,2799.0,299.2647,299.6696,299.1911,299.4579,2799.0
2020-06-12 10:20:00,325.73,325.74,325.0,325.3,3749.0,299.734,299.7432,299.0622,299.3383,3749.0
2020-06-12 10:25:00,325.1,325.27,324.07,324.15,5565.0,299.1542,299.3107,298.2064,298.2801,5565.0
2020-06-12 10:30:00,324.06,324.06,323.38,323.72,3395.0,298.1972,298.1972,297.5715,297.8844,3395.0
2020-06-12 10:35:00,323.72,323.72,323.05,323.23,2652.0,297.8844,297.8844,297.2679,297.4335,2652.0
2020-06-12 10:40:00,322.09,323.0,322.05,323.0,900.0,296.3845,297.2218,296.3477,297.2218,900.0
2020-06-12 10:45:00,322.81,323.05,321.88,322.13,1676.0,297.047,297.2679,296.1912,296.4213,1676.0
2020-06-12 10:50:00,321.96,321.96,320.23,320.46,2601.0,296.2648,296.2648,294.6729,294.8846,2601.0
2020-06-12 10:55:00,320.36,320.9,319.09,319.5,10608.0,294.7925,295.2894,293.6239,294.0012,10608.0
2020-06-12 11:00:00,319.37,320.03,318.15,318.23,2809.0,293.8815,294.4889,292.7589,292.8325,2809.0
2020-06-12 11:05:00,318.31,320.49,318.14,320.33,2920.0,292.9061,294.9122,292.7497,294.7649,2920.0
2020-06-12 11:10:00,320.23,320.23,319.39,319.54,3063.0,294.6729,294.6729,293.8999,294.038,3063.0
2020-06-12 11:15:00,319.08,320.2,319.01,319.96,5839.0,293.6147,294.6453,293.5503,294.4245,5839.0
2020-06-12 11:20:00,319.41,319.42,317.62,317.98,4979.0,293.9184,293.9276,292.2712,292.6025,4979.0
2020-06-12 11:25:00,318.17,319.69,318.11,319.69,3314.0,292.7773,294.176,292.7221,294.176,3314.0
2020-06-12 11:30:00,319.44,319.45,318.8,318.99,3541.0,293.946,293.9552,293.357,293.5319,3541.0
2020-06-12 11:35:00,319.62,320.69,319.62,320.45,7259.0,294.1116,295.0962,294.1116,294.8754,7259.0
2020-06-12 11:40:00,320.13,320.19,319.71,319.71,1448.0,294.5809,294.6361,294.1944,294.1944,1448.0
2020-06-12 11:45:00,319.82,320.45,319.69,320.1,21447.0,294.2956,294.8754,294.176,294.5533,21447.0
2020-06-12 11:50:00,319.72,319.95,319.27,319.95,3601.0,294.2036,294.4153,293.7895,294.4153,3601.0
2020-06-12 11:55:00,319.95,320.68,319.95,320.39,12804.0,294.4153,295.087,294.4153,294.8201,12804.0
2020-06-12 12:00:00,320.46,320.91,320.38,320.91,4884.0,294.8846,295.2986,294.8109,295.2986,4884.0
2020-06-12 12:05:00,320.82,321.02,320.49,320.8,2421.0,295.2158,295.3999,294.9122,295.1974,2421.0
2020-06-12 12:10:00,320.68,321.08,320.32,320.97,3998.0,295.087,295.4551,294.7557,295.3539,3998.0
2020-06-12 12:15:00,320.75,321.58,320.66,321.24,3100.0,295.1514,295.9152,295.0686,295.6023,3100.0
2020-06-12 12:20:00,321.01,321.32,320.2,320.2,5283.0,295.3907,295.6759,294.6453,294.6453,5283.0
2020-06-12 12:25:00,320.02,320.6,319.59,319.87,3300.0,294.4797,295.0134,294.084,294.3416,3300.0
2020-06-12 12:30:00,320.12,320.12,319.27,319.69,5423.0,294.5717,294.5717,293.7895,294.176,5423.0
2020-06-12 12:35:00,319.71,320.08,319.05,319.57,8317.0,294.1944,294.5349,293.5871,294.0656,8317.0
2020-06-12 12:40:00,319.88,320.4,319.0,319.03,2816.0,294.3508,294.8293,293.5411,293.5687,2816.0
2020-06-12 12:45:00,318.91,318.91,318.46,318.79,1600.0,293.4583,293.4583,293.0442,293.3478,1600.0
2020-06-12 12:50:00,318.93,319.54,318.81,319.54,2424.0,293.4767,294.038,293.3662,294.038,2424.0
2020-06-12 12:55:00,319.38,319.73,319.33,319.35,2200.0,293.8907,294.2128,293.8447,293.8631,2200.0
2020-06-12 13:00:00,319.45,319.55,318.01,318.03,4169.0,293.9552,294.0472,292.6301,292.6485,4169.0
2020-06-12 13:05:00,318.0,318.0,317.54,317.61,1000.0,292.6209,292.6209,292.1976,292.262,1000.0
2020-06-12 13:10:00,317.66,317.66,317.07,317.61,1393.0,292.308,292.308,291.7651,292.262,1393.0
2020-06-12 13:15:00,317.67,317.67,316.74,317.04,2791.0,292.3172,292.3172,291.4614,291.7375,2791.0
2020-06-12 13:20:00,317.03,317.55,316.4,316.41,3461.0,291.7283,292.2068,291.1486,291.1578,3461.0
2020-06-12 13:25:00,316.63,316.9,316.41,316.56,1301.0,291.3602,291.6087,291.1578,291.2958,1301.0
2020-06-12 13:30:00,316.51,316.7,315.1,315.1,4222.0,291.2498,291.4246,289.9523,289.9523,4222.0
2020-06-12 13:35:00,315.35,315.81,314.85,314.85,3484.0,290.1824,290.6057,289.7223,289.7223,3484.0
2020-06-12 13:40:00,315.01,315.99,314.9,315.45,1466.0,289.8695,290.7713,289.7683,290.2744,1466.0
2020-06-12 13:45:00,314.92,315.02,314.17,314.38,3951.0,289.7867,289.8787,289.0966,289.2898,3951.0
2020-06-12 13:50:00,314.55,314.72,313.4,313.45,1394.0,289.4462,289.6027,288.388,288.434,1394.0
2020-06-12 13:55:00,313.99,314.77,313.25,313.37,2600.0,288.9309,289.6487,288.25,288.3604,2600.0
2020-06-12 14:00:00,313.18,315.09,313.15,314.66,2624.0,288.1856,289.9431,288.158,289.5474,2624.0
2020-06-12 14:05:00,314.56,314.56,313.44,313.79,2608.0,289.4554,289.4554,288.4248,288.7469,2608.0
2020-06-12 14:10:00,314.71,315.66,314.14,315.03,3500.0,289.5935,290.4676,289.0689,289.8879,3500.0
2020-06-12 14:15:00,315.05,315.16,314.52,315.16,3791.0,289.9063,290.0075,289.4186,290.0075,3791.0
2020-06-12 14:20:00,314.86,314.86,314.23,314.86,2522.0,289.7315,289.7315,289.1518,289.7315,2522.0
2020-06-12 14:25:00,314.97,315.16,314.32,314.32,1585.0,289.8327,290.0075,289.2346,289.2346,1585.0
2020-06-12 14:30:00,314.82,316.04,314.53,315.01,12116.0,289.6947,290.8173,289.4278,289.8695,12116.0
2020-06-12 14:35:00,314.8,315.01,313.8,313.9,12546.0,289.6763,289.8695,288.7561,288.8481,12546.0
2020-06-12 14:40:00,313.82,314.23,313.08,313.29,6300.0,288.7745,289.1518,288.0935,288.2868,6300.0
2020-06-12 14:45:00,313.43,314.58,313.33,313.43,5453.0,288.4156,289.4738,288.3236,288.4156,5453.0
2020-06-12 14:50:00,313.83,314.13,313.1,314.13,4336.0,288.7837,289.0597,288.1119,289.0597,4336.0
2020-06-12 14:55:00,314.17,314.17,313.12,313.56,4433.0,289.0966,289.0966,288.1303,288.5352,4433.0
2020-06-12 15:00:00,313.55,314.14,313.55,314.0,5070.0,288.526,289.0689,288.526,288.9401,5070.0
2020-06-12 15:05:00,314.2,315.26,313.78,315.02,7148.0,289.1242,290.0996,288.7377,289.8787,7148.0
2020-06-12 15:10:00,315.26,316.17,314.79,316.17,4208.0,290.0996,290.9369,289.6671,290.9369,4208.0
2020-06-12 15:15:00,315.98,316.39,315.02,315.33,4086.0,290.7621,291.1394,289.8787,290.164,4086.0
2020-06-12 15:20:00,315.51,315.61,314.69,314.88,2813.0,290.3296,290.4216,289.575,289.7499,2813.0
2020-06-12 15:25:00,314.68,315.11,314.06,314.45,3302.0,289.5658,289.9615,288.9953,289.3542,3302.0
2020-06-12 15:30:00,314.92,315.08,314.2,314.83,5193.0,289.7867,289.9339,289.1242,289.7039,5193.0
2020-06-12 15:35:00,315.48,315.75,314.86,315.6,6669.0,290.302,290.5505,289.7315,290.4124,6669.0
2020-06-12 15:40:00,315.75,315.88,314.92,315.61,7782.0,290.5505,290.6701,289.7867,290.4216,7782.0
2020-06-12 15:45:00,315.62,317.5,315.62,317.3,13359.0,290.4308,292.1608,290.4308,291.9767,13359.0
2020-06-12 15:50:00,317.54,318.18,317.0,317.68,29534.0,292.1976,292.7865,291.7007,292.3264,29534.0
2020-06-12 15:55:00,317.58,318.07,317.1,317.56,32731.0,292.2344,292.6853,291.7927,292.216,32731.0
2020-06-15 09:30:00,310.75,313.0,309.55,310.39,21930.0,285.9495,288.0199,284.8453,285.6182,21930.0
2020-06-15 09:35:00,310.93,313.41,310.48,312.85,8403.0,286.1151,288.3972,285.701,287.8819,8403.0
2020-06-15 09:40:00,312.83,314.24,312.42,314.02,6494.0,287.8635,289.161,287.4862,288.9585,6494.0
2020-06-15 09:45:00,314.06,314.16,313.16,313.41,7520.0,288.9953,289.0873,288.1672,288.3972,7520.0
2020-06-15 09:50:00,313.41,313.83,312.9,313.69,4566.0,288.3972,288.7837,287.9279,288.6549,4566.0
2020-06-15 09:55:00,313.65,313.72,312.33,312.35,8612.0,288.6181,288.6825,287.4034,287.4218,8612.0
2020-06-15 10:00:00,312.32,313.12,311.89,313.12,7655.0,287.3942,288.1303,286.9985,288.1303,7655.0
2020-06-15 10:05:00,313.4,313.45,312.21,312.21,4977.0,288.388,288.434,287.293,287.293,4977.0
2020-06-15 10:10:00,312.3,312.55,311.91,312.49,9134.0,287.3758,287.6058,287.0169,287.5506,9134.0
2020-06-15 10:15:00,312.35,312.4,311.45,311.96,7560.0,287.4218,287.4678,286.5936,287.0629,7560.0
2020-06-15 10:20:00,311.91,311.91,310.79,311.15,4552.0,287.0169,287.0169,285.9863,286.3176,4552.0
2020-06-15 10:25:00,311.02,311.36,310.58,310.79,5088.0,286.1979,286.5108,285.7931,285.9863,5088.0
2020-06-15 10:30:00,310.72,310.87,310.09,310.22,9536.0,285.9219,286.0599,285.3422,285.4618,9536.0
2020-06-15 10:35:00,310.42,310.47,309.57,309.72,15289.0,285.6458,285.6918,284.8637,285.0017,15289.0
2020-06-15 10:40:00,309.57,310.44,309.15,310.44,6544.0,284.8637,285.6642,284.4772,285.6642,6544.0
2020-06-15 10:45:00,310.44,311.09,310.37,310.61,6655.0,285.6642,286.2624,285.5998,285.8207,6655.0
2020-06-15 10:50:00,310.48,311.17,310.23,310.96,9652.0,285.701,286.336,285.471,286.1427,9652.0
2020-06-15 10:55:00,310.88,311.23,310.67,310.75,6139.0,286.0691,286.3912,285.8759,285.9495,6139.0
2020-06-15 11:00:00,310.7,311.19,310.4,310.92,15883.0,285.9035,286.3544,285.6274,286.1059,15883.0
2020-06-15 11:05:00,310.87,311.2,310.41,310.76,12366.0,286.0599,286.3636,285.6366,285.9587,12366.0
2020-06-15 11:10:00,310.54,311.23,310.54,311.07,7481.0,285.7563,286.3912,285.7563,286.244,7481.0
2020-06-15 11:15:00,311.07,311.08,310.24,310.55,4204.0,286.244,286.2532,285.4802,285.7655,4204.0
2020-06-15 11:20:00,310.52,310.52,309.85,310.39,6390.0,285.7379,285.7379,285.1213,285.6182,6390.0
2020-06-15 11:25:00,310.81,310.82,309.91,310.22,6370.0,286.0047,286.0139,285.1765,285.4618,6370.0
2020-06-15 11:30:00,310.17,310.28,309.6,309.6,4644.0,285.4158,285.517,284.8913,284.8913,4644.0
2020-06-15 11:35:00,309.85,310.36,309.85,310.17,8912.0,285.1213,285.5906,285.1213,285.4158,8912.0
2020-06-15 11:40:00,310.09,310.24,309.37,309.37,6842.0,285.3422,285.4802,284.6796,284.6796,6842.0
2020-06-15 11:45:00,309.42,309.64,309.02,309.25,4521.0,284.7256,284.9281,284.3576,284.5692,4521.0
2020-06-15 11:50:00,309.19,309.24,308.55,308.65,8290.0,284.514,284.56,283.9251,284.0171,8290.0
2020-06-15 11:55:00,308.85,309.86,308.85,309.83,2830.0,284.2011,285.1305,284.2011,285.1029,2830.0
2020-06-15 12:00:00,309.69,311.01,309.56,310.73,5746.0,284.9741,286.1887,284.8545,285.9311,5746.0
2020-06-15 12:05:00,310.69,311.38,310.69,311.36,8598.0,285.8943,286.5292,285.8943,286.5108,8598.0
2020-06-15 12:10:00,311.25,311.99,311.25,311.67,11385.0,286.4096,287.0905,286.4096,286.7961,11385.0
2020-06-15 12:15:00,311.77,311.89,311.12,311.4,5325.0,286.8881,286.9985,286.29,286.5476,5325.0
2020-06-15 12:20:00,311.38,311.63,311.32,311.44,4463.0,286.5292,286.7593,286.474,286.5844,4463.0
2020-06-15 12:25:00,311.43,311.59,311.01,311.29,9503.0,286.5752,286.7225,286.1887,286.4464,9503.0
2020-06-15 12:30:00,311.29,311.29,310.39,310.39,6047.0,286.4464,286.4464,285.6182,285.6182,6047.0
2020-06-15 12:35:00,310.39,310.88,310.39,310.68,5995.0,285.6182,286.0691,285.6182,285.8851,5995.0
2020-06-15 12:40:00,310.83,310.91,310.52,310.52,4604.0,286.0231,286.0967,285.7379,285.7379,4604.0
2020-06-15 12:45:00,310.49,312.12,310.21,311.9,8446.0,285.7102,287.2102,285.4526,287.0077,8446.0
2020-06-15 12:50:00,311.88,312.19,311.71,312.04,5179.0,286.9893,287.2746,286.8329,287.1365,5179.0
2020-06-15 12:55:00,312.02,312.5,312.0,312.33,9499.0,287.1181,287.5598,287.0997,287.4034,9499.0
2020-06-15 13:00:00,312.21,312.54,311.8,312.34,10032.0,287.293,287.5966,286.9157,287.4126,10032.0
2020-06-15 13:05:00,312.35,313.2,312.29,313.2,9025.0,287.4218,288.204,287.3666,288.204,9025.0
2020-06-15 13:10:00,313.18,313.48,312.71,312.78,12572.0,288.1856,288.4616,287.7531,287.8175,12572.0
2020-06-15 13:15:00,312.85,313.19,312.46,312.46,5888.0,287.8819,288.1948,287.523,287.523,5888.0
2020-06-15 13:20:00,312.57,312.81,312.0,312.0,3414.0,287.6242,287.8451,287.0997,287.0997,3414.0
2020-06-15 13:25:00,312.0,312.75,311.99,312.37,3788.0,287.0997,287.7899,287.0905,287.4402,3788.0
2020-06-15 13:30:00,312.34,312.47,312.01,312.46,1935.0,287.4126,287.5322,287.1089,287.523,1935.0
2020-06-15 13:35:00,312.62,312.89,312.34,312.62,3424.0,287.6703,287.9187,287.4126,287.6703,3424.0
2020-06-15 13:40:00,312.46,312.5,312.0,312.0,2488.0,287.523,287.5598,287.0997,287.0997,2488.0
2020-06-15 13:45:00,311.91,311.91,311.48,311.48,800.0,287.0169,287.0169,286.6212,286.6212,800.0
2020-06-15 13:50:00,311.54,312.09,311.54,311.97,5208.0,286.6764,287.1826,286.6764,287.0721,5208.0
2020-06-15 13:55:00,311.82,311.9,311.36,311.9,4241.0,286.9341,287.0077,286.5108,287.0077,4241.0
2020-06-15 14:00:00,311.89,314.19,311.89,314.19,13971.0,286.9985,289.115,286.9985,289.115,13971.0
2020-06-15 14:05:00,313.89,315.23,313.89,314.61,14248.0,288.8389,290.072,288.8389,289.5014,14248.0
2020-06-15 14:10:00,314.92,315.05,314.14,314.36,8187.0,289.7867,289.9063,289.0689,289.2714,8187.0
2020-06-15 14:15:00,314.36,316.02,314.23,315.3,14837.0,289.2714,290.7989,289.1518,290.1364,14837.0
2020-06-15 14:20:00,315.2,315.4,314.84,315.01,7683.0,290.0443,290.2284,289.7131,289.8695,7683.0
2020-06-15 14:25:00,315.14,315.25,314.68,315.03,4802.0,289.9891,290.0904,289.5658,289.8879,4802.0
2020-06-15 14:30:00,315.18,315.32,313.61,314.23,9186.0,290.0259,290.1548,288.5812,289.1518,9186.0
2020-06-15 14:35:00,314.25,314.69,313.95,314.42,3639.0,289.1702,289.575,288.8941,289.3266,3639.0
2020-06-15 14:40:00,314.64,314.64,313.82,313.83,4873.0,289.529,289.529,288.7745,288.7837,4873.0
2020-06-15 14:45:00,313.88,314.21,313.88,314.1,4981.0,288.8297,289.1334,288.8297,289.0321,4981.0
2020-06-15 14:50:00,314.06,314.29,313.27,313.58,7238.0,288.9953,289.207,288.2684,288.5536,7238.0
2020-06-15 14:55:00,313.56,313.72,313.21,313.44,4981.0,288.5352,288.6825,288.2132,288.4248,4981.0
2020-06-15 15:00:00,313.35,314.4,313.24,314.31,6104.0,288.342,289.3082,288.2408,289.2254,6104.0
2020-06-15 15:05:00,314.35,314.5,313.91,314.42,5428.0,289.2622,289.4002,288.8573,289.3266,5428.0
2020-06-15 15:10:00,314.5,314.63,314.24,314.41,8123.0,289.4002,289.5198,289.161,289.3174,8123.0
2020-06-15 15:15:00,314.42,314.54,314.23,314.37,6142.0,289.3266,289.437,289.1518,289.2806,6142.0
2020-06-15 15:20:00,314.26,314.5,313.76,314.33,7557.0,289.1794,289.4002,288.7193,289.2438,7557.0
2020-06-15 15:25:00,314.5,314.5,313.4,313.4,10371.0,289.4002,289.4002,288.388,288.388,10371.0
2020-06-15 15:30:00,313.55,313.58,312.6,312.72,14792.0,288.526,288.5536,287.6518,287.7623,14792.0
2020-06-15 15:35:00,312.82,313.57,312.18,313.37,9161.0,287.8543,288.5444,287.2654,288.3604,9161.0
2020-06-15 15:40:00,313.36,313.84,312.87,312.94,18928.0,288.3512,288.7929,287.9003,287.9647,18928.0
2020-06-15 15:45:00,313.0,313.11,312.53,312.77,34625.0,288.0199,288.1211,287.5874,287.8083,34625.0
2020-06-15 15:50:00,312.75,313.01,312.53,312.86,54919.0,287.7899,288.0291,287.5874,287.8911,54919.0
2020-06-15 15:55:00,312.79,313.81,312.3,313.81,74351.0,287.8267,288.7653,287.3758,288.7653,74351.0
2020-06-16 09:30:00,324.47,326.81,322.0,325.5,56276.0,298.5745,300.7278,296.3016,299.5223,56276.0
2020-06-16 09:35:00,325.5,329.24,324.72,328.78,13350.0,299.5223,302.9638,298.8046,302.5405,13350.0
2020-06-16 09:40:00,329.15,329.47,326.96,326.96,32266.0,302.881,303.1755,300.8658,300.8658,32266.0
2020-06-16 09:45:00,327.3,328.14,326.06,326.09,12365.0,301.1787,301.9516,300.0376,300.0652,12365.0
2020-06-16 09:50:00,326.24,326.36,324.52,324.53,5084.0,300.2033,300.3137,298.6205,298.6297,5084.0
2020-06-16 09:55:00,324.37,324.89,323.28,323.44,10617.0,298.4825,298.961,297.4795,297.6267,10617.0
2020-06-16 10:00:00,323.16,324.41,322.48,322.86,20803.0,297.3691,298.5193,296.7433,297.093,20803.0
2020-06-16 10:05:00,323.0,324.41,322.96,323.75,24895.0,297.2218,298.5193,297.185,297.912,24895.0
2020-06-16 10:10:00,323.41,324.3,323.41,323.99,19535.0,297.5991,298.4181,297.5991,298.1328,19535.0
2020-06-16 10:15:00,323.9,325.41,323.79,324.84,14725.0,298.05,299.4395,297.9488,298.915,14725.0
2020-06-16 10:20:00,324.6,325.01,324.08,324.3,13456.0,298.6941,299.0714,298.2156,298.4181,13456.0
2020-06-16 10:25:00,324.37,324.7,324.24,324.24,16655.0,298.4825,298.7862,298.3629,298.3629,16655.0
2020-06-16 10:30:00,324.33,325.26,324.24,325.15,10416.0,298.4457,299.3015,298.3629,299.2003,10416.0
2020-06-16 10:35:00,324.96,325.14,323.2,324.09,4798.0,299.0254,299.1911,297.4059,298.2248,4798.0
2020-06-16 10:40:00,323.87,323.88,322.54,323.0,4773.0,298.0224,298.0316,296.7986,297.2218,4773.0
2020-06-16 10:45:00,322.87,323.0,322.26,322.83,1712.0,297.1022,297.2218,296.5409,297.0654,1712.0
2020-06-16 10:50:00,322.68,322.84,320.83,321.16,2770.0,296.9274,297.0746,295.225,295.5287,2770.0
2020-06-16 10:55:00,320.78,321.48,319.6,319.6,6668.0,295.179,295.8231,294.0932,294.0932,6668.0
2020-06-16 11:00:00,319.11,320.43,317.76,320.43,8720.0,293.6423,294.8569,292.4,294.8569,8720.0
2020-06-16 11:05:00,320.27,320.81,320.24,320.56,1828.0,294.7097,295.2066,294.6821,294.9766,1828.0
2020-06-16 11:10:00,320.1,320.69,319.23,319.53,4066.0,294.5533,295.0962,293.7527,294.0288,4066.0
2020-06-16 11:15:00,319.89,322.0,319.89,320.79,6300.0,294.36,296.3016,294.36,295.1882,6300.0
2020-06-16 11:20:00,320.77,322.27,320.77,322.22,2765.0,295.1698,296.5501,295.1698,296.5041,2765.0
2020-06-16 11:25:00,322.21,322.57,321.68,322.33,4439.0,296.4949,296.8262,296.0072,296.6053,4439.0
2020-06-16 11:30:00,322.35,322.93,321.73,322.42,4397.0,296.6237,297.1574,296.0532,296.6881,4397.0
2020-06-16 11:35:00,322.49,322.96,321.87,322.96,4058.0,296.7525,297.185,296.182,297.185,4058.0
2020-06-16 11:40:00,322.62,323.58,322.5,323.37,3318.0,296.8722,297.7556,296.7617,297.5623,3318.0
2020-06-16 11:45:00,323.45,324.81,323.15,324.59,9967.0,297.6359,298.8874,297.3599,298.6849,9967.0
2020-06-16 11:50:00,324.58,324.81,324.0,324.09,3393.0,298.6757,298.8874,298.142,298.2248,3393.0
2020-06-16 11:55:00,324.1,324.1,322.74,323.0,6067.0,298.2341,298.2341,296.9826,297.2218,6067.0
2020-06-16 12:00:00,323.11,323.45,322.53,323.1,4600.0,297.3231,297.6359,296.7894,297.3139,4600.0
2020-06-16 12:05:00,322.96,323.39,322.68,323.13,2200.0,297.185,297.5807,296.9274,297.3415,2200.0
2020-06-16 12:10:00,323.16,324.05,322.87,324.05,1500.0,297.3691,298.188,297.1022,298.188,1500.0
2020-06-16 12:15:00,324.18,324.33,323.57,324.03,4605.0,298.3077,298.4457,297.7463,298.1696,4605.0
2020-06-16 12:20:00,324.43,324.47,323.93,324.33,2137.0,298.5377,298.5745,298.0776,298.4457,2137.0
2020-06-16 12:25:00,324.46,324.73,324.25,324.35,2258.0,298.5653,298.8138,298.3721,298.4641,2258.0
2020-06-16 12:30:00,324.28,324.88,323.97,324.88,2995.0,298.3997,298.9518,298.1144,298.9518,2995.0
2020-06-16 12:35:00,324.97,325.75,324.97,325.59,5984.0,299.0346,299.7524,299.0346,299.6051,5984.0
2020-06-16 12:40:00,325.47,325.49,325.22,325.39,2454.0,299.4947,299.5131,299.2647,299.4211,2454.0
2020-06-16 12:45:00,325.45,325.66,325.03,325.06,2500.0,299.4763,299.6696,299.0898,299.1174,2500.0
2020-06-16 12:50:00,325.05,325.66,325.04,325.4,2486.0,299.1082,299.6696,299.099,299.4303,2486.0
2020-06-16 12:55:00,325.25,325.48,324.83,325.32,3100.0,299.2923,299.5039,298.9058,299.3567,3100.0
2020-06-16 13:00:00,325.45,326.3,325.31,326.3,3460.0,299.4763,300.2585,299.3475,300.2585,3460.0
2020-06-16 13:05:00,325.96,326.19,325.77,325.79,2427.0,299.9456,300.1573,299.7708,299.7892,2427.0
2020-06-16 13:10:00,325.97,326.28,325.77,326.14,3000.0,299.9548,300.2401,299.7708,300.1112,3000.0
2020-06-16 13:15:00,326.28,326.71,326.28,326.45,3060.0,300.2401,300.6358,300.2401,300.3965,3060.0
2020-06-16 13:20:00,326.41,326.41,325.82,326.28,1700.0,300.3597,300.3597,299.8168,300.2401,1700.0
2020-06-16 13:25:00,326.12,326.4,325.95,326.4,2300.0,300.0928,300.3505,299.9364,300.3505,2300.0
2020-06-16 13:30:00,326.1,326.1,325.25,325.48,3956.0,300.0744,300.0744,299.2923,299.5039,3956.0
2020-06-16 13:35:00,325.24,325.35,324.65,324.8,4165.0,299.2831,299.3843,298.7402,298.8782,4165.0
2020-06-16 13:40:00,324.8,325.06,324.31,324.5,4900.0,298.8782,299.1174,298.4273,298.6021,4900.0
2020-06-16 13:45:00,324.4,324.72,324.25,324.27,3299.0,298.5101,298.8046,298.3721,298.3905,3299.0
2020-06-16 13:50:00,324.48,324.78,324.0,324.24,3601.0,298.5837,298.8598,298.142,298.3629,3601.0
2020-06-16 13:55:00,324.1,324.23,323.84,324.23,2400.0,298.2341,298.3537,297.9948,298.3537,2400.0
2020-06-16 14:00:00,324.31,324.83,324.08,324.33,7254.0,298.4273,298.9058,298.2156,298.4457,7254.0
2020-06-16 14:05:00,324.18,324.3,323.95,324.11,3300.0,298.3077,298.4181,298.096,298.2433,3300.0
2020-06-16 14:10:00,324.29,325.04,324.13,324.99,5440.0,298.4089,299.099,298.2617,299.053,5440.0
2020-06-16 14:15:00,325.0,325.5,324.72,325.11,7147.0,299.0622,299.5223,298.8046,299.1634,7147.0
2020-06-16 14:20:00,325.37,325.37,323.39,324.6,6049.0,299.4027,299.4027,297.5807,298.6941,6049.0
2020-06-16 14:25:00,324.5,325.2,324.44,325.2,4280.0,298.6021,299.2463,298.5469,299.2463,4280.0
2020-06-16 14:30:00,325.2,326.08,325.1,325.97,4464.0,299.2463,300.056,299.1542,299.9548,4464.0
2020-06-16 14:35:00,325.95,326.23,325.46,325.46,4500.0,299.9364,300.1941,299.4855,299.4855,4500.0
2020-06-16 14:40:00,325.54,325.89,325.08,325.28,4851.0,299.5591,299.8812,299.1358,299.3199,4851.0
2020-06-16 14:45:00,325.12,325.42,324.98,325.36,2506.0,299.1726,299.4487,299.0438,299.3935,2506.0
2020-06-16 14:50:00,325.62,325.62,324.67,324.71,6375.0,299.6327,299.6327,298.7586,298.7954,6375.0
2020-06-16 14:55:00,324.74,324.93,324.65,324.65,5045.0,298.823,298.9978,298.7402,298.7402,5045.0
2020-06-16 15:00:00,324.62,324.62,324.03,324.27,6440.0,298.7126,298.7126,298.1696,298.3905,6440.0
2020-06-16 15:05:00,324.09,324.28,322.76,322.81,6695.0,298.2248,298.3997,297.001,297.047,6695.0
2020-06-16 15:10:00,322.7,322.92,322.51,322.78,3864.0,296.9458,297.1482,296.7709,297.0194,3864.0
2020-06-16 15:15:00,322.65,323.09,321.98,322.06,7324.0,296.8998,297.3047,296.2832,296.3569,7324.0
2020-06-16 15:20:00,322.33,323.13,322.17,322.88,7457.0,296.6053,297.3415,296.4581,297.1114,7457.0
2020-06-16 15:25:00,323.12,323.51,322.89,323.24,6019.0,297.3323,297.6911,297.1206,297.4427,6019.0
2020-06-16 15:30:00,323.11,324.78,323.01,324.76,8018.0,297.3231,298.8598,297.231,298.8414,8018.0
2020-06-16 15:35:00,324.56,324.57,323.06,323.29,6830.0,298.6573,298.6665,297.2771,297.4887,6830.0
2020-06-16 15:40:00,323.46,323.9,322.84,322.94,10138.0,297.6451,298.05,297.0746,297.1666,10138.0
2020-06-16 15:45:00,322.89,323.6,322.89,323.58,8081.0,297.1206,297.774,297.1206,297.7556,8081.0
2020-06-16 15:50:00,323.63,324.1,322.9,323.54,27244.0,297.8016,298.2341,297.1298,297.7187,27244.0
2020-06-16 15:55:00,323.58,324.93,323.18,324.74,67284.0,297.7556,298.9978,297.3875,298.823,67284.0
2020-06-17 09:30:00,323.81,325.33,323.5,324.44,17109.0,297.9672,299.3659,297.6819,298.5469,17109.0
2020-06-17 09:35:00,324.6,325.08,321.66,322.01,5061.0,298.6941,299.1358,295.9888,296.3109,5061.0
2020-06-17 09:40:00,321.55,322.89,321.5,322.68,4260.0,295.8876,297.1206,295.8416,296.9274,4260.0
2020-06-17 09:45:00,322.42,324.72,322.32,324.58,5393.0,296.6881,298.8046,296.5961,298.6757,5393.0
2020-06-17 09:50:00,324.54,326.0,324.54,325.87,11502.0,298.6389,299.9824,298.6389,299.8628,11502.0
2020-06-17 09:55:00,325.87,325.96,324.01,324.87,7465.0,299.8628,299.9456,298.1512,298.9426,7465.0
2020-06-17 10:00:00,325.35,325.35,324.0,324.0,2203.0,299.3843,299.3843,298.142,298.142,2203.0
2020-06-17 10:05:00,324.05,324.75,324.05,324.53,1280.0,298.188,298.8322,298.188,298.6297,1280.0
2020-06-17 10:10:00,324.27,325.02,323.91,324.31,3535.0,298.3905,299.0806,298.0592,298.4273,3535.0
2020-06-17 10:15:00,324.63,325.4,323.44,323.44,3928.0,298.7218,299.4303,297.6267,297.6267,3928.0
2020-06-17 10:20:00,323.57,323.66,322.73,322.73,2057.0,297.7463,297.8292,296.9734,296.9734,2057.0
2020-06-17 10:25:00,323.22,323.87,322.16,322.4,4460.0,297.4243,298.0224,296.4489,296.6697,4460.0
2020-06-17 10:30:00,322.35,323.7,322.31,323.7,2250.0,296.6237,297.866,296.5869,297.866,2250.0
2020-06-17 10:35:00,323.44,323.92,323.12,323.92,3790.0,297.6267,298.0684,297.3323,298.0684,3790.0
2020-06-17 10:40:00,323.64,323.76,323.01,323.5,4554.0,297.8108,297.9212,297.231,297.6819,4554.0
2020-06-17 10:45:00,323.31,323.37,322.84,323.1,4284.0,297.5071,297.5623,297.0746,297.3139,4284.0
2020-06-17 10:50:00,323.24,324.04,323.0,323.97,7458.0,297.4427,298.1788,297.2218,298.1144,7458.0
2020-06-17 10:55:00,324.33,324.56,323.75,323.75,2465.0,298.4457,298.6573,297.912,297.912,2465.0
2020-06-17 11:00:00,323.92,324.29,323.85,324.29,3036.0,298.0684,298.4089,298.004,298.4089,3036.0
2020-06-17 11:05:00,324.16,324.34,323.87,324.24,1830.0,298.2893,298.4549,298.0224,298.3629,1830.0
2020-06-17 11:10:00,324.39,324.6,324.15,324.3,2414.0,298.5009,298.6941,298.2801,298.4181,2414.0
2020-06-17 11:15:00,324.01,324.52,324.0,324.5,3030.0,298.1512,298.6205,298.142,298.6021,3030.0
2020-06-17 11:20:00,324.31,324.31,323.54,323.61,7704.0,298.4273,298.4273,297.7187,297.7832,7704.0
2020-06-17 11:25:00,323.55,323.64,322.94,323.28,16442.0,297.7279,297.8108,297.1666,297.4795,16442.0
2020-06-17 11:30:00,323.21,323.22,322.91,322.92,1421.0,297.4151,297.4243,297.139,297.1482,1421.0
2020-06-17 11:35:00,323.15,323.54,323.06,323.28,1671.0,297.3599,297.7187,297.2771,297.4795,1671.0
2020-06-17 11:40:00,323.7,324.26,323.7,323.99,1702.0,297.866,298.3813,297.866,298.1328,1702.0
2020-06-17 11:45:00,323.89,324.3,323.84,324.16,1400.0,298.0408,298.4181,297.9948,298.2893,1400.0
2020-06-17 11:50:00,324.03,324.17,323.53,323.81,2661.0,298.1696,298.2985,297.7095,297.9672,2661.0
2020-06-17 11:55:00,323.88,324.27,323.88,324.27,1551.0,298.0316,298.3905,298.0316,298.3905,1551.0
2020-06-17 12:00:00,324.24,324.24,323.99,323.99,300.0,298.3629,298.3629,298.1328,298.1328,300.0
2020-06-17 12:05:00,324.06,324.35,324.05,324.13,1000.0,298.1972,298.4641,298.188,298.2617,1000.0
2020-06-17 12:10:00,324.11,324.12,323.82,323.85,900.0,298.2433,298.2525,297.9764,298.004,900.0
2020-06-17 12:15:00,323.77,323.96,323.75,323.84,1687.0,297.9304,298.1052,297.912,297.9948,1687.0
2020-06-17 12:20:00,323.84,323.84,323.47,323.71,1411.0,297.9948,297.9948,297.6543,297.8752,1411.0
2020-06-17 12:25:00,323.62,323.67,323.52,323.63,1537.0,297.7924,297.8384,297.7003,297.8016,1537.0
2020-06-17 12:30:00,323.58,324.61,323.58,324.54,3200.0,297.7556,298.7033,297.7556,298.6389,3200.0
2020-06-17 12:35:00,324.51,325.31,324.5,325.22,4289.0,298.6113,299.3475,298.6021,299.2647,4289.0
2020-06-17 12:40:00,325.14,325.85,325.07,325.85,1200.0,299.1911,299.8444,299.1266,299.8444,1200.0
2020-06-17 12:45:00,325.85,325.89,325.37,325.42,2271.0,299.8444,299.8812,299.4027,299.4487,2271.0
2020-06-17 12:50:00,324.93,325.08,324.78,325.08,1700.0,298.9978,299.1358,298.8598,299.1358,1700.0
2020-06-17 12:55:00,325.12,325.63,324.82,325.63,3423.0,299.1726,299.6419,298.8966,299.6419,3423.0
2020-06-17 13:00:00,325.59,325.93,325.53,325.93,1500.0,299.6051,299.918,299.5499,299.918,1500.0
2020-06-17 13:05:00,325.93,326.32,325.93,326.31,2300.0,299.918,300.2769,299.918,300.2677,2300.0
2020-06-17 13:10:00,326.13,326.21,326.07,326.16,1110.0,300.102,300.1757,300.0468,300.1296,1110.0
2020-06-17 13:15:00,325.99,326.14,325.82,325.95,1622.0,299.9732,300.1112,299.8168,299.9364,1622.0
2020-06-17 13:20:00,326.1,326.16,326.08,326.16,509.0,300.0744,300.1296,300.056,300.1296,509.0
2020-06-17 13:25:00,326.21,326.38,326.09,326.23,3163.0,300.1757,300.3321,300.0652,300.1941,3163.0
2020-06-17 13:30:00,326.23,326.53,326.23,326.23,2775.0,300.1941,300.4701,300.1941,300.1941,2775.0
2020-06-17 13:35:00,326.32,326.53,326.18,326.46,1415.0,300.2769,300.4701,300.148,300.4057,1415.0
2020-06-17 13:40:00,326.48,326.69,326.48,326.57,2378.0,300.4241,300.6173,300.4241,300.5069,2378.0
2020-06-17 13:45:00,326.45,326.75,326.38,326.67,1860.0,300.3965,300.6726,300.3321,300.5989,1860.0
2020-06-17 13:50:00,326.7,327.07,326.68,326.68,3938.0,300.6265,300.967,300.6081,300.6081,3938.0
2020-06-17 13:55:00,327.07,327.26,326.9,326.91,1109.0,300.967,301.1419,300.8106,300.8198,1109.0
2020-06-17 14:00:00,326.55,326.55,326.08,326.11,2523.0,300.4885,300.4885,300.056,300.0836,2523.0
2020-06-17 14:05:00,326.21,326.39,326.21,326.25,1900.0,300.1757,300.3413,300.1757,300.2125,1900.0
2020-06-17 14:10:00,326.26,326.83,326.21,326.56,2574.0,300.2217,300.7462,300.1757,300.4977,2574.0
2020-06-17 14:15:00,326.79,326.79,326.1,326.19,1200.0,300.7094,300.7094,300.0744,300.1573,1200.0
2020-06-17 14:20:00,326.3,326.3,326.1,326.22,600.0,300.2585,300.2585,300.0744,300.1849,600.0
2020-06-17 14:25:00,326.32,326.57,326.13,326.38,2935.0,300.2769,300.5069,300.102,300.3321,2935.0
2020-06-17 14:30:00,326.4,326.4,325.31,325.31,2701.0,300.3505,300.3505,299.3475,299.3475,2701.0
2020-06-17 14:35:00,325.38,325.39,324.71,325.01,3682.0,299.4119,299.4211,298.7954,299.0714,3682.0
2020-06-17 14:40:00,325.05,325.6,324.93,325.22,3713.0,299.1082,299.6143,298.9978,299.2647,3713.0
2020-06-17 14:45:00,325.33,325.33,324.61,325.01,2586.0,299.3659,299.3659,298.7033,299.0714,2586.0
2020-06-17 14:50:00,325.07,325.77,325.07,325.17,3635.0,299.1266,299.7708,299.1266,299.2187,3635.0
2020-06-17 14:55:00,325.13,325.17,324.31,324.31,2848.0,299.1818,299.2187,298.4273,298.4273,2848.0
2020-06-17 15:00:00,324.31,324.31,323.35,323.5,6633.0,298.4273,298.4273,297.5439,297.6819,6633.0
2020-06-17 15:05:00,323.34,323.6,323.17,323.33,4027.0,297.5347,297.774,297.3783,297.5255,4027.0
2020-06-17 15:10:00,323.49,323.49,323.14,323.37,4044.0,297.6727,297.6727,297.3507,297.5623,4044.0
2020-06-17 15:15:00,323.43,323.84,323.2,323.2,5727.0,297.6175,297.9948,297.4059,297.4059,5727.0
2020-06-17 15:20:00,323.37,323.51,322.7,322.81,5586.0,297.5623,297.6911,296.9458,297.047,5586.0
2020-06-17 15:25:00,322.87,322.98,322.53,322.9,4217.0,297.1022,297.2034,296.7894,297.1298,4217.0
2020-06-17 15:30:00,322.93,322.94,322.34,322.59,8146.0,297.1574,297.1666,296.6145,296.8446,8146.0
2020-06-17 15:35:00,322.48,322.55,321.49,321.74,15379.0,296.7433,296.8078,295.8324,296.0624,15379.0
2020-06-17 15:40:00,321.85,321.94,320.57,320.98,16112.0,296.1636,296.2464,294.9858,295.3631,16112.0
2020-06-17 15:45:00,321.05,321.84,321.01,321.02,9729.0,295.4275,296.1544,295.3907,295.3999,9729.0
2020-06-17 15:50:00,320.9,322.42,320.85,321.96,11118.0,295.2894,296.6881,295.2434,296.2648,11118.0
2020-06-17 15:55:00,322.02,322.9,321.94,322.29,27605.0,296.3201,297.1298,296.2464,296.5685,27605.0
2020-06-18 09:30:00,319.65,321.16,319.52,320.23,11326.0,294.1392,295.5287,294.0196,294.6729,11326.0
2020-06-18 09:35:00,319.76,320.48,319.76,320.3,3355.0,294.2404,294.903,294.2404,294.7373,3355.0
2020-06-18 09:40:00,320.26,320.78,320.18,320.7,1200.0,294.7005,295.179,294.6269,295.1054,1200.0
2020-06-18 09:45:00,321.04,321.04,320.0,320.35,4250.0,295.4183,295.4183,294.4613,294.7833,4250.0
2020-06-18 09:50:00,320.34,320.34,319.35,319.57,3500.0,294.7741,294.7741,293.8631,294.0656,3500.0
2020-06-18 09:55:00,319.74,319.74,319.24,319.65,3900.0,294.222,294.222,293.7619,294.1392,3900.0
2020-06-18 10:00:00,319.69,320.04,319.46,319.85,5820.0,294.176,294.4981,293.9644,294.3232,5820.0
2020-06-18 10:05:00,319.85,319.91,319.84,319.91,612.0,294.3232,294.3784,294.314,294.3784,612.0
2020-06-18 10:10:00,319.74,319.79,319.53,319.53,1115.0,294.222,294.268,294.0288,294.0288,1115.0
2020-06-18 10:15:00,319.79,319.91,319.59,319.71,3060.0,294.268,294.3784,294.084,294.1944,3060.0
2020-06-18 10:20:00,319.88,320.22,318.45,318.73,4014.0,294.3508,294.6637,293.035,293.2926,4014.0
2020-06-18 10:25:00,318.85,318.9,318.72,318.72,1282.0,293.403,293.4491,293.2834,293.2834,1282.0
2020-06-18 10:30:00,318.67,318.93,317.81,318.65,1503.0,293.2374,293.4767,292.446,293.219,1503.0
2020-06-18 10:35:00,318.8,319.3,318.49,318.53,3478.0,293.357,293.8171,293.0718,293.1086,3478.0
2020-06-18 10:40:00,318.37,318.43,317.68,318.2,2842.0,292.9614,293.0166,292.3264,292.8049,2842.0
2020-06-18 10:45:00,318.12,319.19,318.12,318.73,4409.0,292.7313,293.7159,292.7313,293.2926,4409.0
2020-06-18 10:50:00,318.73,318.73,317.99,318.1,2350.0,293.2926,293.2926,292.6117,292.7129,2350.0
2020-06-18 10:55:00,318.31,320.2,318.3,320.06,6995.0,292.9061,294.6453,292.8969,294.5165,6995.0
2020-06-18 11:00:00,320.07,320.26,319.83,319.95,6200.0,294.5257,294.7005,294.3048,294.4153,6200.0
2020-06-18 11:05:00,319.91,320.13,319.53,319.86,5900.0,294.3784,294.5809,294.0288,294.3324,5900.0
2020-06-18 11:10:00,320.13,320.52,319.75,320.52,2501.0,294.5809,294.9398,294.2312,294.9398,2501.0
2020-06-18 11:15:00,320.51,321.1,320.51,321.1,1522.0,294.9306,295.4735,294.9306,295.4735,1522.0
2020-06-18 11:20:00,320.97,321.09,320.69,320.77,3202.0,295.3539,295.4643,295.0962,295.1698,3202.0
2020-06-18 11:25:00,320.74,321.33,320.73,320.79,3420.0,295.1422,295.6851,295.133,295.1882,3420.0
2020-06-18 11:30:00,320.9,321.49,320.9,321.04,3431.0,295.2894,295.8324,295.2894,295.4183,3431.0
2020-06-18 11:35:00,321.23,321.23,320.84,320.84,300.0,295.5931,295.5931,295.2342,295.2342,300.0
2020-06-18 11:40:00,320.55,320.87,320.24,320.44,1934.0,294.9674,295.2618,294.6821,294.8662,1934.0
2020-06-18 11:45:00,320.55,320.55,319.34,319.41,5185.0,294.9674,294.9674,293.8539,293.9184,5185.0
2020-06-18 11:50:00,319.07,319.14,318.45,318.61,3366.0,293.6055,293.6699,293.035,293.1822,3366.0
2020-06-18 11:55:00,318.7,318.89,318.48,318.79,3892.0,293.265,293.4399,293.0626,293.3478,3892.0
2020-06-18 12:00:00,318.71,318.91,318.49,318.54,2398.0,293.2742,293.4583,293.0718,293.1178,2398.0
2020-06-18 12:05:00,318.56,318.72,318.17,318.72,3332.0,293.1362,293.2834,292.7773,293.2834,3332.0
2020-06-18 12:10:00,318.64,319.12,318.5,319.12,4156.0,293.2098,293.6515,293.081,293.6515,4156.0
2020-06-18 12:15:00,319.2,319.2,318.79,318.88,6553.0,293.7251,293.7251,293.3478,293.4307,6553.0
2020-06-18 12:20:00,318.75,319.09,318.49,319.09,2562.0,293.311,293.6239,293.0718,293.6239,2562.0
2020-06-18 12:25:00,319.18,319.58,319.13,319.43,4362.0,293.7067,294.0748,293.6607,293.9368,4362.0
2020-06-18 12:30:00,319.35,319.35,319.05,319.21,1300.0,293.8631,293.8631,293.5871,293.7343,1300.0
2020-06-18 12:35:00,319.19,319.24,318.87,319.09,3530.0,293.7159,293.7619,293.4215,293.6239,3530.0
2020-06-18 12:40:00,319.08,319.08,318.76,318.77,1707.0,293.6147,293.6147,293.3202,293.3294,1707.0
2020-06-18 12:45:00,318.94,318.94,318.61,318.65,1950.0,293.4859,293.4859,293.1822,293.219,1950.0
2020-06-18 12:50:00,318.61,318.81,318.36,318.47,4868.0,293.1822,293.3662,292.9522,293.0534,4868.0
2020-06-18 12:55:00,318.65,318.67,318.55,318.67,400.0,293.219,293.2374,293.127,293.2374,400.0
2020-06-18 13:00:00,318.85,319.07,318.75,318.86,2411.0,293.403,293.6055,293.311,293.4122,2411.0
2020-06-18 13:05:00,318.78,319.81,318.78,319.81,5017.0,293.3386,294.2864,293.3386,294.2864,5017.0
2020-06-18 13:10:00,320.0,320.0,319.86,319.98,1552.0,294.4613,294.4613,294.3324,294.4429,1552.0
2020-06-18 13:15:00,319.92,320.13,319.66,320.13,2050.0,294.3877,294.5809,294.1484,294.5809,2050.0
2020-06-18 13:20:00,320.15,320.19,320.08,320.08,11000.0,294.5993,294.6361,294.5349,294.5349,11000.0
2020-06-18 13:25:00,320.16,320.58,320.01,320.57,1235.0,294.6085,294.995,294.4705,294.9858,1235.0
2020-06-18 13:30:00,320.47,320.69,320.47,320.69,3000.0,294.8938,295.0962,294.8938,295.0962,3000.0
2020-06-18 13:35:00,320.68,320.98,320.68,320.98,1055.0,295.087,295.3631,295.087,295.3631,1055.0
2020-06-18 13:40:00,320.95,320.97,320.69,320.89,2713.0,295.3354,295.3539,295.0962,295.2802,2713.0
2020-06-18 13:45:00,321.0,321.28,320.99,321.26,1514.0,295.3815,295.6391,295.3723,295.6207,1514.0
2020-06-18 13:50:00,321.13,321.26,320.96,321.26,1409.0,295.5011,295.6207,295.3447,295.6207,1409.0
2020-06-18 13:55:00,321.21,321.27,321.08,321.08,1400.0,295.5747,295.6299,295.4551,295.4551,1400.0
2020-06-18 14:00:00,321.08,321.09,319.74,319.93,5207.0,295.4551,295.4643,294.222,294.3969,5207.0
2020-06-18 14:05:00,320.01,320.23,319.8,320.23,9130.0,294.4705,294.6729,294.2772,294.6729,9130.0
2020-06-18 14:10:00,320.39,320.77,320.25,320.77,3100.0,294.8201,295.1698,294.6913,295.1698,3100.0
2020-06-18 14:15:00,320.68,320.68,320.17,320.53,3699.0,295.087,295.087,294.6177,294.949,3699.0
2020-06-18 14:20:00,320.44,320.47,320.22,320.24,2900.0,294.8662,294.8938,294.6637,294.6821,2900.0
2020-06-18 14:25:00,320.26,320.38,320.02,320.18,5004.0,294.7005,294.8109,294.4797,294.6269,5004.0
2020-06-18 14:30:00,320.01,320.36,319.68,320.18,7164.0,294.4705,294.7925,294.1668,294.6269,7164.0
2020-06-18 14:35:00,320.16,320.37,320.05,320.28,1735.0,294.6085,294.8017,294.5073,294.7189,1735.0
2020-06-18 14:40:00,320.31,320.31,320.07,320.16,2107.0,294.7465,294.7465,294.5257,294.6085,2107.0
2020-06-18 14:45:00,320.16,320.48,320.04,320.19,2994.0,294.6085,294.903,294.4981,294.6361,2994.0
2020-06-18 14:50:00,320.31,320.47,319.93,320.1,5810.0,294.7465,294.8938,294.3969,294.5533,5810.0
2020-06-18 14:55:00,320.06,320.09,319.26,319.26,4900.0,294.5165,294.5441,293.7803,293.7803,4900.0
2020-06-18 15:00:00,319.31,319.44,318.47,318.52,5024.0,293.8263,293.946,293.0534,293.0994,5024.0
2020-06-18 15:05:00,318.51,318.86,318.3,318.86,11466.0,293.0902,293.4122,292.8969,293.4122,11466.0
2020-06-18 15:10:00,318.78,318.78,317.93,317.96,5441.0,293.3386,293.3386,292.5565,292.5841,5441.0
2020-06-18 15:15:00,317.97,318.44,317.97,318.27,5819.0,292.5933,293.0258,292.5933,292.8693,5819.0
2020-06-18 15:20:00,318.23,318.35,317.83,317.83,6885.0,292.8325,292.943,292.4645,292.4645,6885.0
2020-06-18 15:25:00,317.81,318.07,317.57,317.79,6149.0,292.446,292.6853,292.2252,292.4276,6149.0
2020-06-18 15:30:00,317.72,318.05,317.32,317.7,11035.0,292.3632,292.6669,291.9952,292.3448,11035.0
2020-06-18 15:35:00,317.67,318.24,317.46,318.02,8240.0,292.3172,292.8417,292.124,292.6393,8240.0
2020-06-18 15:40:00,317.95,318.33,317.45,318.27,15934.0,292.5749,292.9245,292.1148,292.8693,15934.0
2020-06-18 15:45:00,318.17,318.21,317.28,317.42,10901.0,292.7773,292.8141,291.9583,292.0872,10901.0
2020-06-18 15:50:00,317.34,317.36,316.1,316.96,34147.0,292.0136,292.032,290.8725,291.6639,34147.0
2020-06-18 15:55:00,316.89,317.76,316.82,317.72,51399.0,291.5995,292.4,291.5351,292.3632,51399.0
2020-06-19 09:30:00,322.0,322.0,320.1,321.78,100254.0,296.3016,296.3016,294.5533,296.0992,100254.0
2020-06-19 09:35:00,321.96,322.57,320.99,320.99,8463.0,296.2648,296.8262,295.3723,295.3723,8463.0
2020-06-19 09:40:00,321.59,321.59,320.05,320.81,7452.0,295.9244,295.9244,294.5073,295.2066,7452.0
2020-06-19 09:45:00,320.81,321.11,319.83,320.93,6104.0,295.2066,295.4827,294.3048,295.317,6104.0
2020-06-19 09:50:00,320.96,321.37,320.7,320.95,4917.0,295.3447,295.7219,295.1054,295.3354,4917.0
2020-06-19 09:55:00,321.2,321.21,319.85,320.58,4174.0,295.5655,295.5747,294.3232,294.995,4174.0
2020-06-19 10:00:00,320.56,321.34,320.56,320.94,2364.0,294.9766,295.6943,294.9766,295.3262,2364.0
2020-06-19 10:05:00,320.98,321.25,320.65,320.65,3812.0,295.3631,295.6115,295.0594,295.0594,3812.0
2020-06-19 10:10:00,320.72,320.72,320.19,320.37,7448.0,295.1238,295.1238,294.6361,294.8017,7448.0
2020-06-19 10:15:00,320.52,321.26,320.52,321.26,1517.0,294.9398,295.6207,294.9398,295.6207,1517.0
2020-06-19 10:20:00,321.01,322.02,321.0,321.81,3300.0,295.3907,296.3201,295.3815,296.1268,3300.0
2020-06-19 10:25:00,322.0,322.0,321.26,321.45,3210.0,296.3016,296.3016,295.6207,295.7955,3210.0
2020-06-19 10:30:00,321.57,321.6,321.15,321.19,3214.0,295.906,295.9336,295.5195,295.5563,3214.0
2020-06-19 10:35:00,321.27,321.27,320.74,320.75,3093.0,295.6299,295.6299,295.1422,295.1514,3093.0
2020-06-19 10:40:00,320.54,320.81,320.29,320.51,2719.0,294.9582,295.2066,294.7281,294.9306,2719.0
2020-06-19 10:45:00,320.48,320.52,319.59,319.64,7315.0,294.903,294.9398,294.084,294.13,7315.0
2020-06-19 10:50:00,319.47,319.55,319.2,319.3,2621.0,293.9736,294.0472,293.7251,293.8171,2621.0
2020-06-19 10:55:00,319.19,319.33,318.75,318.9,2525.0,293.7159,293.8447,293.311,293.4491,2525.0
2020-06-19 11:00:00,319.04,319.41,318.82,319.41,4528.0,293.5779,293.9184,293.3754,293.9184,4528.0
2020-06-19 11:05:00,319.44,319.75,318.9,318.9,6103.0,293.946,294.2312,293.4491,293.4491,6103.0
2020-06-19 11:10:00,318.86,319.44,318.75,319.11,3210.0,293.4122,293.946,293.311,293.6423,3210.0
2020-06-19 11:15:00,319.1,319.34,318.82,318.85,2252.0,293.6331,293.8539,293.3754,293.403,2252.0
2020-06-19 11:20:00,318.25,318.63,318.13,318.47,3427.0,292.8509,293.2006,292.7405,293.0534,3427.0
2020-06-19 11:25:00,318.31,318.58,318.31,318.58,550.0,292.9061,293.1546,292.9061,293.1546,550.0
2020-06-19 11:30:00,318.42,318.5,318.17,318.18,3198.0,293.0074,293.081,292.7773,292.7865,3198.0
2020-06-19 11:35:00,318.03,318.32,317.65,317.66,2692.0,292.6485,292.9153,292.2988,292.308,2692.0
2020-06-19 11:40:00,317.76,318.05,317.64,317.77,1632.0,292.4,292.6669,292.2896,292.4092,1632.0
2020-06-19 11:45:00,317.73,318.13,317.62,317.71,1340.0,292.3724,292.7405,292.2712,292.354,1340.0
2020-06-19 11:50:00,317.68,317.68,316.68,316.68,4161.0,292.3264,292.3264,291.4062,291.4062,4161.0
2020-06-19 11:55:00,316.68,316.75,316.42,316.54,3525.0,291.4062,291.4706,291.167,291.2774,3525.0
2020-06-19 12:00:00,316.62,316.85,316.35,316.59,3213.0,291.351,291.5627,291.1026,291.3234,3213.0
2020-06-19 12:05:00,316.49,316.67,316.32,316.34,3288.0,291.2314,291.397,291.075,291.0934,3288.0
2020-06-19 12:10:00,316.25,316.31,315.73,315.73,14190.0,291.0105,291.0658,290.532,290.532,14190.0
2020-06-19 12:15:00,315.39,315.39,313.88,313.88,8049.0,290.2192,290.2192,288.8297,288.8297,8049.0
2020-06-19 12:20:00,313.7,315.19,313.45,314.38,17035.0,288.6641,290.0351,288.434,289.2898,17035.0
2020-06-19 12:25:00,314.25,315.28,314.24,315.28,2957.0,289.1702,290.118,289.161,290.118,2957.0
2020-06-19 12:30:00,315.23,316.04,315.23,315.42,2797.0,290.072,290.8173,290.072,290.2468,2797.0
2020-06-19 12:35:00,315.35,315.43,314.82,314.82,2238.0,290.1824,290.256,289.6947,289.6947,2238.0
2020-06-19 12:40:00,314.64,314.95,314.37,314.64,2505.0,289.529,289.8143,289.2806,289.529,2505.0
2020-06-19 12:45:00,314.26,314.72,313.92,314.7,4950.0,289.1794,289.6027,288.8665,289.5843,4950.0
2020-06-19 12:50:00,314.79,315.08,314.64,314.88,15354.0,289.6671,289.9339,289.529,289.7499,15354.0
2020-06-19 12:55:00,314.88,316.01,314.78,315.89,2734.0,289.7499,290.7897,289.6579,290.6793,2734.0
2020-06-19 13:00:00,315.89,316.06,315.65,315.75,4400.0,290.6793,290.8357,290.4584,290.5505,4400.0
2020-06-19 13:05:00,315.75,315.83,315.34,315.46,1600.0,290.5505,290.6241,290.1732,290.2836,1600.0
2020-06-19 13:10:00,315.54,315.65,314.82,314.96,2000.0,290.3572,290.4584,289.6947,289.8235,2000.0
2020-06-19 13:15:00,314.84,314.84,314.01,314.25,3374.0,289.7131,289.7131,288.9493,289.1702,3374.0
2020-06-19 13:20:00,314.3,314.45,313.75,313.78,4942.0,289.2162,289.3542,288.7101,288.7377,4942.0
2020-06-19 13:25:00,313.86,314.06,313.41,313.43,5441.0,288.8113,288.9953,288.3972,288.4156,5441.0
2020-06-19 13:30:00,313.24,313.73,313.08,313.18,25253.0,288.2408,288.6917,288.0935,288.1856,25253.0
2020-06-19 13:35:00,313.32,314.06,313.32,314.06,3663.0,288.3144,288.9953,288.3144,288.9953,3663.0
2020-06-19 13:40:00,313.88,313.88,313.41,313.78,3600.0,288.8297,288.8297,288.3972,288.7377,3600.0
2020-06-19 13:45:00,314.13,314.13,313.22,313.5,4225.0,289.0597,289.0597,288.2224,288.48,4225.0
2020-06-19 13:50:00,313.56,313.6,313.33,313.34,3110.0,288.5352,288.572,288.3236,288.3328,3110.0
2020-06-19 13:55:00,313.46,313.61,312.95,313.03,5909.0,288.4432,288.5812,287.9739,288.0475,5909.0
2020-06-19 14:00:00,313.01,314.2,313.01,314.06,3700.0,288.0291,289.1242,288.0291,288.9953,3700.0
2020-06-19 14:05:00,314.03,314.03,313.33,313.76,3300.0,288.9677,288.9677,288.3236,288.7193,3300.0
2020-06-19 14:10:00,313.6,314.0,313.47,314.0,2174.0,288.572,288.9401,288.4524,288.9401,2174.0
2020-06-19 14:15:00,314.12,314.39,313.46,313.68,3463.0,289.0505,289.299,288.4432,288.6457,3463.0
2020-06-19 14:20:00,313.73,314.86,313.72,314.85,2315.0,288.6917,289.7315,288.6825,289.7223,2315.0
2020-06-19 14:25:00,314.87,314.87,314.14,314.27,4310.0,289.7407,289.7407,289.0689,289.1886,4310.0
2020-06-19 14:30:00,314.16,314.21,313.06,313.22,38669.0,289.0873,289.1334,288.0751,288.2224,38669.0
2020-06-19 14:35:00,313.24,313.42,313.11,313.11,2900.0,288.2408,288.4064,288.1211,288.1211,2900.0
2020-06-19 14:40:00,313.09,313.9,313.08,313.58,6706.0,288.1027,288.8481,288.0935,288.5536,6706.0
2020-06-19 14:45:00,313.55,313.96,313.5,313.61,20602.0,288.526,288.9033,288.48,288.5812,20602.0
2020-06-19 14:50:00,313.7,314.37,313.59,314.14,15935.0,288.6641,289.2806,288.5628,289.0689,15935.0
2020-06-19 14:55:00,314.19,314.28,313.89,313.97,4638.0,289.115,289.1978,288.8389,288.9125,4638.0
2020-06-19 15:00:00,313.84,314.62,313.84,314.57,4808.0,288.7929,289.5106,288.7929,289.4646,4808.0
2020-06-19 15:05:00,314.52,315.22,314.4,314.78,4600.0,289.4186,290.0628,289.3082,289.6579,4600.0
2020-06-19 15:10:00,314.93,315.78,314.58,315.68,4447.0,289.7959,290.5781,289.4738,290.486,4447.0
2020-06-19 15:15:00,315.96,316.82,315.95,316.79,8509.0,290.7437,291.5351,290.7345,291.5075,8509.0
2020-06-19 15:20:00,316.81,317.25,316.81,317.01,4944.0,291.5259,291.9307,291.5259,291.7099,4944.0
2020-06-19 15:25:00,317.12,317.12,316.48,316.65,4011.0,291.8111,291.8111,291.2222,291.3786,4011.0
2020-06-19 15:30:00,316.28,316.45,315.6,315.66,6628.0,291.0382,291.1946,290.4124,290.4676,6628.0
2020-06-19 15:35:00,315.73,315.73,314.21,314.4,12195.0,290.532,290.532,289.1334,289.3082,12195.0
2020-06-19 15:40:00,314.61,315.24,314.54,315.15,9925.0,289.5014,290.0812,289.437,289.9983,9925.0
2020-06-19 15:45:00,315.07,315.19,313.35,313.59,28093.0,289.9247,290.0351,288.342,288.5628,28093.0
2020-06-19 15:50:00,313.66,314.11,313.0,313.94,42395.0,288.6273,289.0413,288.0199,288.8849,42395.0
2020-06-19 15:55:00,313.99,314.17,312.38,312.58,55656.0,288.9309,289.0966,287.4494,287.6334,55656.0
2020-06-22 09:30:00,311.93,313.55,311.0,311.44,17588.0,287.0353,288.526,286.1795,286.5844,17588.0
2020-06-22 09:35:00,311.67,312.15,311.0,311.25,3319.0,286.7961,287.2378,286.1795,286.4096,3319.0
2020-06-22 09:40:00,311.25,312.15,310.59,312.11,20948.0,286.4096,287.2378,285.8023,287.201,20948.0
2020-06-22 09:45:00,312.12,312.12,311.0,311.66,3361.0,287.2102,287.2102,286.1795,286.7869,3361.0
2020-06-22 09:50:00,311.76,312.21,311.43,312.02,3962.0,286.8789,287.293,286.5752,287.1181,3962.0
2020-06-22 09:55:00,312.02,312.5,311.71,312.28,3088.0,287.1181,287.5598,286.8329,287.3574,3088.0
2020-06-22 10:00:00,312.16,312.54,312.14,312.54,4761.0,287.247,287.5966,287.2286,287.5966,4761.0
2020-06-22 10:05:00,312.5,312.5,311.96,312.07,3603.0,287.5598,287.5598,287.0629,287.1641,3603.0
2020-06-22 10:10:00,311.62,312.09,311.6,311.63,2703.0,286.7501,287.1826,286.7317,286.7593,2703.0
2020-06-22 10:15:00,311.8,311.94,311.68,311.68,2231.0,286.9157,287.0445,286.8053,286.8053,2231.0
2020-06-22 10:20:00,311.76,311.76,310.63,310.81,5772.0,286.8789,286.8789,285.8391,286.0047,5772.0
2020-06-22 10:25:00,311.04,311.7,311.04,311.42,2744.0,286.2164,286.8237,286.2164,286.566,2744.0
2020-06-22 10:30:00,311.41,311.48,311.0,311.0,3089.0,286.5568,286.6212,286.1795,286.1795,3089.0
2020-06-22 10:35:00,311.03,311.39,310.9,311.39,3217.0,286.2071,286.5384,286.0875,286.5384,3217.0
2020-06-22 10:40:00,311.31,311.34,310.89,310.99,10520.0,286.4648,286.4924,286.0783,286.1703,10520.0
2020-06-22 10:45:00,310.9,311.08,309.66,309.72,9030.0,286.0875,286.2532,284.9465,285.0017,9030.0
2020-06-22 10:50:00,309.58,310.43,309.58,310.34,4299.0,284.8729,285.655,284.8729,285.5722,4299.0
2020-06-22 10:55:00,310.45,310.78,310.26,310.76,2202.0,285.6734,285.9771,285.4986,285.9587,2202.0
2020-06-22 11:00:00,310.74,311.66,310.33,311.25,8315.0,285.9403,286.7869,285.563,286.4096,8315.0
2020-06-22 11:05:00,311.37,311.56,311.24,311.3,1100.0,286.52,286.6949,286.4004,286.4556,1100.0
2020-06-22 11:10:00,311.42,312.07,311.41,311.69,3218.0,286.566,287.1641,286.5568,286.8145,3218.0
2020-06-22 11:15:00,311.76,312.08,311.69,311.75,17369.0,286.8789,287.1734,286.8145,286.8697,17369.0
2020-06-22 11:20:00,311.62,312.09,311.61,311.98,4372.0,286.7501,287.1826,286.7409,287.0813,4372.0
2020-06-22 11:25:00,311.88,311.88,311.51,311.71,1329.0,286.9893,286.9893,286.6488,286.8329,1329.0
2020-06-22 11:30:00,311.54,311.9,311.12,311.9,3735.0,286.6764,287.0077,286.29,287.0077,3735.0
2020-06-22 11:35:00,311.67,312.04,311.64,311.85,2000.0,286.7961,287.1365,286.7685,286.9617,2000.0
2020-06-22 11:40:00,311.86,312.01,311.69,311.85,2126.0,286.9709,287.1089,286.8145,286.9617,2126.0
2020-06-22 11:45:00,311.96,311.99,311.56,311.64,2000.0,287.0629,287.0905,286.6949,286.7685,2000.0
2020-06-22 11:50:00,311.79,312.15,311.7,311.95,19916.0,286.9065,287.2378,286.8237,287.0537,19916.0
2020-06-22 11:55:00,312.04,312.52,312.0,312.47,2700.0,287.1365,287.5782,287.0997,287.5322,2700.0
2020-06-22 12:00:00,312.43,313.43,312.22,313.43,3608.0,287.4954,288.4156,287.3022,288.4156,3608.0
2020-06-22 12:05:00,313.35,313.54,313.11,313.54,2829.0,288.342,288.5168,288.1211,288.5168,2829.0
2020-06-22 12:10:00,313.71,314.25,313.59,314.15,3826.0,288.6733,289.1702,288.5628,289.0781,3826.0
2020-06-22 12:15:00,314.18,314.69,314.12,314.29,3751.0,289.1058,289.575,289.0505,289.207,3751.0
2020-06-22 12:20:00,314.15,314.15,313.79,313.79,2143.0,289.0781,289.0781,288.7469,288.7469,2143.0
2020-06-22 12:25:00,313.83,313.94,313.27,313.47,4328.0,288.7837,288.8849,288.2684,288.4524,4328.0
2020-06-22 12:30:00,313.43,313.43,313.05,313.09,1385.0,288.4156,288.4156,288.0659,288.1027,1385.0
2020-06-22 12:35:00,313.09,313.2,312.82,313.06,2870.0,288.1027,288.204,287.8543,288.0751,2870.0
2020-06-22 12:40:00,313.05,313.55,312.87,312.93,5718.0,288.0659,288.526,287.9003,287.9555,5718.0
2020-06-22 12:45:00,312.85,313.55,312.85,312.85,5807.0,287.8819,288.526,287.8819,287.8819,5807.0
2020-06-22 12:50:00,312.83,312.96,312.44,312.44,4153.0,287.8635,287.9831,287.5046,287.5046,4153.0
2020-06-22 12:55:00,312.46,312.74,312.26,312.51,6127.0,287.523,287.7807,287.339,287.569,6127.0
2020-06-22 13:00:00,312.48,313.51,312.47,313.26,7138.0,287.5414,288.4892,287.5322,288.2592,7138.0
2020-06-22 13:05:00,313.36,313.47,313.01,313.22,12405.0,288.3512,288.4524,288.0291,288.2224,12405.0
2020-06-22 13:10:00,313.25,313.61,312.88,313.47,6496.0,288.25,288.5812,287.9095,288.4524,6496.0
2020-06-22 13:15:00,313.37,313.46,312.98,313.0,2000.0,288.3604,288.4432,288.0015,288.0199,2000.0
2020-06-22 13:20:00,313.1,313.18,312.21,312.37,5311.0,288.1119,288.1856,287.293,287.4402,5311.0
2020-06-22 13:25:00,312.37,312.44,311.98,312.01,2801.0,287.4402,287.5046,287.0813,287.1089,2801.0
2020-06-22 13:30:00,312.21,312.6,312.15,312.56,2083.0,287.293,287.6518,287.2378,287.615,2083.0
2020-06-22 13:35:00,312.63,312.77,312.13,312.55,4173.0,287.6795,287.8083,287.2194,287.6058,4173.0
2020-06-22 13:40:00,312.41,312.66,312.27,312.44,5259.0,287.477,287.7071,287.3482,287.5046,5259.0
2020-06-22 13:45:00,312.47,312.63,311.75,311.95,9622.0,287.5322,287.6795,286.8697,287.0537,9622.0
2020-06-22 13:50:00,312.1,312.1,311.51,311.8,5027.0,287.1918,287.1918,286.6488,286.9157,5027.0
2020-06-22 13:55:00,311.76,311.88,311.6,311.76,2888.0,286.8789,286.9893,286.7317,286.8789,2888.0
2020-06-22 14:00:00,311.71,311.71,310.9,311.2,6606.0,286.8329,286.8329,286.0875,286.3636,6606.0
2020-06-22 14:05:00,311.56,311.58,311.15,311.52,3675.0,286.6949,286.7133,286.3176,286.658,3675.0
2020-06-22 14:10:00,311.64,311.74,311.27,311.38,6099.0,286.7685,286.8605,286.428,286.5292,6099.0
2020-06-22 14:15:00,311.29,311.83,311.29,311.32,4661.0,286.4464,286.9433,286.4464,286.474,4661.0
2020-06-22 14:20:00,311.41,311.72,311.4,311.65,4457.0,286.5568,286.8421,286.5476,286.7777,4457.0
2020-06-22 14:25:00,311.64,312.05,311.57,311.82,8946.0,286.7685,287.1457,286.7041,286.9341,8946.0
2020-06-22 14:30:00,311.76,312.59,311.65,312.59,4011.0,286.8789,287.6426,286.7777,287.6426,4011.0
2020-06-22 14:35:00,312.7,313.78,312.69,313.75,6683.0,287.7439,288.7377,287.7347,288.7101,6683.0
2020-06-22 14:40:00,313.81,314.26,313.77,314.24,4270.0,288.7653,289.1794,288.7285,289.161,4270.0
2020-06-22 14:45:00,314.18,314.42,313.95,314.16,2520.0,289.1058,289.3266,288.8941,289.0873,2520.0
2020-06-22 14:50:00,314.15,314.44,313.85,314.04,5014.0,289.0781,289.345,288.8021,288.9769,5014.0
2020-06-22 14:55:00,313.96,314.85,313.96,314.69,5374.0,288.9033,289.7223,288.9033,289.575,5374.0
2020-06-22 15:00:00,314.69,314.92,314.5,314.81,5329.0,289.575,289.7867,289.4002,289.6855,5329.0
2020-06-22 15:05:00,314.86,315.21,314.85,315.1,3550.0,289.7315,290.0535,289.7223,289.9523,3550.0
2020-06-22 15:10:00,315.11,315.6,314.37,314.5,6152.0,289.9615,290.4124,289.2806,289.4002,6152.0
2020-06-22 15:15:00,314.24,314.45,313.61,313.65,5358.0,289.161,289.3542,288.5812,288.6181,5358.0
2020-06-22 15:20:00,313.26,313.63,312.62,312.62,3747.0,288.2592,288.5996,287.6703,287.6703,3747.0
2020-06-22 15:25:00,312.39,313.03,312.39,312.83,5602.0,287.4586,288.0475,287.4586,287.8635,5602.0
2020-06-22 15:30:00,313.0,313.39,312.77,313.24,11680.0,288.0199,288.3788,287.8083,288.2408,11680.0
2020-06-22 15:35:00,313.31,313.47,312.69,313.11,6573.0,288.3052,288.4524,287.7347,288.1211,6573.0
2020-06-22 15:40:00,313.11,314.3,313.11,314.3,5542.0,288.1211,289.2162,288.1211,289.2162,5542.0
2020-06-22 15:45:00,314.21,314.26,313.86,313.97,14676.0,289.1334,289.1794,288.8113,288.9125,14676.0
2020-06-22 15:50:00,313.89,315.15,313.88,315.14,29159.0,288.8389,289.9983,288.8297,289.9891,29159.0
2020-06-22 15:55:00,315.2,315.56,314.64,315.56,60011.0,290.0443,290.3756,289.529,290.3756,60011.0
2020-06-23 09:30:00,316.85,317.0,315.63,315.63,10829.0,291.5627,291.7007,290.44,290.44,10829.0
2020-06-23 09:35:00,315.87,316.0,315.33,315.89,3675.0,290.6609,290.7805,290.164,290.6793,3675.0
2020-06-23 09:40:00,315.91,315.99,314.55,314.64,4064.0,290.6977,290.7713,289.4462,289.529,4064.0
2020-06-23 09:45:00,314.29,314.89,314.29,314.89,3281.0,289.207,289.7591,289.207,289.7591,3281.0
2020-06-23 09:50:00,314.77,314.77,313.76,314.31,3960.0,289.6487,289.6487,288.7193,289.2254,3960.0
2020-06-23 09:55:00,314.01,315.02,313.61,315.0,8376.0,288.9493,289.8787,288.5812,289.8603,8376.0
2020-06-23 10:00:00,315.21,315.65,314.84,314.84,4248.0,290.0535,290.4584,289.7131,289.7131,4248.0
2020-06-23 10:05:00,315.04,315.45,315.04,315.44,1430.0,289.8971,290.2744,289.8971,290.2652,1430.0
2020-06-23 10:10:00,315.43,315.44,314.3,314.53,3741.0,290.256,290.2652,289.2162,289.4278,3741.0
2020-06-23 10:15:00,314.63,314.67,314.01,314.03,5300.0,289.5198,289.5566,288.9493,288.9677,5300.0
2020-06-23 10:20:00,314.15,314.15,313.11,313.21,4121.0,289.0781,289.0781,288.1211,288.2132,4121.0
2020-06-23 10:25:00,313.23,314.1,313.02,313.92,11515.0,288.2316,289.0321,288.0383,288.8665,11515.0
2020-06-23 10:30:00,314.09,314.09,313.62,313.7,2055.0,289.0229,289.0229,288.5904,288.6641,2055.0
2020-06-23 10:35:00,313.55,313.56,313.0,313.0,5342.0,288.526,288.5352,288.0199,288.0199,5342.0
2020-06-23 10:40:00,313.14,313.61,313.07,313.27,4631.0,288.1488,288.5812,288.0843,288.2684,4631.0
2020-06-23 10:45:00,313.09,313.26,312.21,312.31,3390.0,288.1027,288.2592,287.293,287.385,3390.0
2020-06-23 10:50:00,312.52,313.05,312.51,312.6,1700.0,287.5782,288.0659,287.569,287.6518,1700.0
2020-06-23 10:55:00,312.54,312.92,312.52,312.83,2337.0,287.5966,287.9463,287.5782,287.8635,2337.0
2020-06-23 11:00:00,312.54,313.01,312.16,312.96,3217.0,287.5966,288.0291,287.247,287.9831,3217.0
2020-06-23 11:05:00,312.77,312.77,312.43,312.57,2643.0,287.8083,287.8083,287.4954,287.6242,2643.0
2020-06-23 11:10:00,312.54,312.54,311.55,311.73,4349.0,287.5966,287.5966,286.6856,286.8513,4349.0
2020-06-23 11:15:00,311.58,312.08,311.18,311.68,5718.0,286.7133,287.1734,286.3452,286.8053,5718.0
2020-06-23 11:20:00,311.74,312.41,311.63,312.41,3228.0,286.8605,287.477,286.7593,287.477,3228.0
2020-06-23 11:25:00,312.73,312.74,311.79,311.95,7494.0,287.7715,287.7807,286.9065,287.0537,7494.0
2020-06-23 11:30:00,312.04,312.04,311.33,311.34,6066.0,287.1365,287.1365,286.4832,286.4924,6066.0
2020-06-23 11:35:00,311.41,311.9,311.25,311.81,11861.0,286.5568,287.0077,286.4096,286.9249,11861.0
2020-06-23 11:40:00,311.85,312.13,311.56,311.66,8571.0,286.9617,287.2194,286.6949,286.7869,8571.0
2020-06-23 11:45:00,311.66,311.66,310.86,310.99,5803.0,286.7869,286.7869,286.0507,286.1703,5803.0
2020-06-23 11:50:00,310.98,311.05,309.5,309.86,8673.0,286.1611,286.2256,284.7993,285.1305,8673.0
2020-06-23 11:55:00,309.88,310.02,309.5,309.7,9850.0,285.1489,285.2778,284.7993,284.9833,9850.0
2020-06-23 12:00:00,309.73,309.86,308.88,309.03,9513.0,285.0109,285.1305,284.2287,284.3668,9513.0
2020-06-23 12:05:00,308.95,308.95,308.34,308.34,15809.0,284.2932,284.2932,283.7318,283.7318,15809.0
2020-06-23 12:10:00,308.36,308.64,308.13,308.64,8098.0,283.7502,284.0079,283.5386,284.0079,8098.0
2020-06-23 12:15:00,308.48,309.06,308.31,308.9,8517.0,283.8607,284.3944,283.7042,284.2471,8517.0
2020-06-23 12:20:00,308.98,309.03,308.24,308.5,10837.0,284.3208,284.3668,283.6398,283.8791,10837.0
2020-06-23 12:25:00,308.23,308.78,308.23,308.51,3194.0,283.6306,284.1367,283.6306,283.8883,3194.0
2020-06-23 12:30:00,308.55,308.9,308.55,308.9,2450.0,283.9251,284.2471,283.9251,284.2471,2450.0
2020-06-23 12:35:00,308.92,308.96,308.49,308.8,3216.0,284.2655,284.3024,283.8699,284.1551,3216.0
2020-06-23 12:40:00,308.73,309.04,308.73,308.8,4572.0,284.0907,284.376,284.0907,284.1551,4572.0
2020-06-23 12:45:00,308.77,308.87,308.62,308.83,6807.0,284.1275,284.2195,283.9895,284.1827,6807.0
2020-06-23 12:50:00,308.83,309.1,308.83,309.0,4907.0,284.1827,284.4312,284.1827,284.3392,4907.0
2020-06-23 12:55:00,309.03,309.09,308.9,309.0,2370.0,284.3668,284.422,284.2471,284.3392,2370.0
2020-06-23 13:00:00,309.03,309.76,309.03,309.69,5138.0,284.3668,285.0385,284.3668,284.9741,5138.0
2020-06-23 13:05:00,309.65,309.71,309.34,309.49,2432.0,284.9373,284.9925,284.652,284.7901,2432.0
2020-06-23 13:10:00,309.53,309.59,309.32,309.33,3880.0,284.8269,284.8821,284.6336,284.6428,3880.0
2020-06-23 13:15:00,309.33,309.61,309.18,309.27,6324.0,284.6428,284.9005,284.5048,284.5876,6324.0
2020-06-23 13:20:00,309.32,309.71,309.22,309.71,4003.0,284.6336,284.9925,284.5416,284.9925,4003.0
2020-06-23 13:25:00,309.55,309.6,309.14,309.44,7583.0,284.8453,284.8913,284.468,284.744,7583.0
2020-06-23 13:30:00,309.57,309.77,309.4,309.73,3930.0,284.8637,285.0477,284.7072,285.0109,3930.0
2020-06-23 13:35:00,309.75,309.78,309.49,309.57,3426.0,285.0293,285.0569,284.7901,284.8637,3426.0
2020-06-23 13:40:00,309.63,309.65,309.21,309.42,3587.0,284.9189,284.9373,284.5324,284.7256,3587.0
2020-06-23 13:45:00,309.41,309.56,309.34,309.34,3992.0,284.7164,284.8545,284.652,284.652,3992.0
2020-06-23 13:50:00,309.52,309.61,309.24,309.47,5978.0,284.8177,284.9005,284.56,284.7717,5978.0
2020-06-23 13:55:00,309.49,309.69,309.36,309.57,3485.0,284.7901,284.9741,284.6704,284.8637,3485.0
2020-06-23 14:00:00,309.56,309.56,309.16,309.3,2100.0,284.8545,284.8545,284.4864,284.6152,2100.0
2020-06-23 14:05:00,309.33,309.75,309.25,309.67,4855.0,284.6428,285.0293,284.5692,284.9557,4855.0
2020-06-23 14:10:00,309.68,309.83,309.36,309.45,5943.0,284.9649,285.1029,284.6704,284.7532,5943.0
2020-06-23 14:15:00,309.43,309.7,309.43,309.55,3144.0,284.7348,284.9833,284.7348,284.8453,3144.0
2020-06-23 14:20:00,309.56,309.7,309.32,309.49,6188.0,284.8545,284.9833,284.6336,284.7901,6188.0
2020-06-23 14:25:00,309.39,309.39,308.96,309.0,17565.0,284.698,284.698,284.3024,284.3392,17565.0
2020-06-23 14:30:00,309.0,309.49,308.81,309.48,18692.0,284.3392,284.7901,284.1643,284.7809,18692.0
2020-06-23 14:35:00,309.44,309.46,309.24,309.36,7554.0,284.744,284.7624,284.56,284.6704,7554.0
2020-06-23 14:40:00,309.36,309.36,308.81,308.98,6908.0,284.6704,284.6704,284.1643,284.3208,6908.0
2020-06-23 14:45:00,308.92,309.06,308.66,308.75,7516.0,284.2655,284.3944,284.0263,284.1091,7516.0
2020-06-23 14:50:00,308.84,309.05,308.63,309.04,4936.0,284.1919,284.3852,283.9987,284.376,4936.0
2020-06-23 14:55:00,309.03,309.37,308.86,309.03,7235.0,284.3668,284.6796,284.2103,284.3668,7235.0
2020-06-23 15:00:00,308.93,308.93,308.24,308.47,9300.0,284.2747,284.2747,283.6398,283.8515,9300.0
2020-06-23 15:05:00,308.47,308.7,308.16,308.17,8824.0,283.8515,284.0631,283.5662,283.5754,8824.0
2020-06-23 15:10:00,308.25,308.41,308.1,308.32,12596.0,283.649,283.7962,283.511,283.7134,12596.0
2020-06-23 15:15:00,308.24,308.8,308.24,308.51,10649.0,283.6398,284.1551,283.6398,283.8883,10649.0
2020-06-23 15:20:00,308.51,308.59,308.0,308.13,22382.0,283.8883,283.9619,283.419,283.5386,22382.0
2020-06-23 15:25:00,308.22,308.34,307.68,307.93,18688.0,283.6214,283.7318,283.1245,283.3546,18688.0
2020-06-23 15:30:00,308.0,308.04,307.3,307.63,20067.0,283.419,283.4558,282.7748,283.0785,20067.0
2020-06-23 15:35:00,307.65,308.17,307.64,307.84,14356.0,283.0969,283.5754,283.0877,283.2717,14356.0
2020-06-23 15:40:00,307.79,307.8,306.79,307.6,25856.0,283.2257,283.2349,282.3055,283.0509,25856.0
2020-06-23 15:45:00,307.68,307.85,307.18,307.35,18096.0,283.1245,283.2809,282.6644,282.8208,18096.0
2020-06-23 15:50:00,307.24,307.84,306.79,307.41,24740.0,282.7196,283.2717,282.3055,282.8761,24740.0
2020-06-23 15:55:00,307.41,307.67,307.08,307.25,58070.0,282.8761,283.1153,282.5724,282.7288,58070.0
2020-06-24 09:30:00,304.61,305.3,303.36,303.64,31782.0,280.2995,280.9345,279.1493,279.4069,31782.0
2020-06-24 09:35:00,304.07,304.07,303.0,303.11,11122.0,279.8026,279.8026,278.818,278.9192,11122.0
2020-06-24 09:40:00,303.25,304.24,302.61,304.24,7759.0,279.0481,279.959,278.4591,279.959,7759.0
2020-06-24 09:45:00,304.26,304.62,304.04,304.34,5205.0,279.9775,280.3087,279.775,280.0511,5205.0
2020-06-24 09:50:00,304.5,305.02,303.97,304.51,8429.0,280.1983,280.6768,279.7106,280.2075,8429.0
2020-06-24 09:55:00,304.54,305.0,303.5,303.97,10988.0,280.2351,280.6584,279.2781,279.7106,10988.0
2020-06-24 10:00:00,303.99,304.12,303.23,303.23,9436.0,279.729,279.8486,279.0297,279.0297,9436.0
2020-06-24 10:05:00,303.38,303.54,302.71,302.95,3581.0,279.1677,279.3149,278.5512,278.772,3581.0
2020-06-24 10:10:00,302.91,303.89,302.42,303.81,7709.0,278.7352,279.637,278.2843,279.5634,7709.0
2020-06-24 10:15:00,303.96,304.01,303.23,303.23,6048.0,279.7014,279.7474,279.0297,279.0297,6048.0
2020-06-24 10:20:00,303.16,303.37,302.98,303.29,4685.0,278.9652,279.1585,278.7996,279.0849,4685.0
2020-06-24 10:25:00,303.29,304.01,303.25,303.84,3656.0,279.0849,279.7474,279.0481,279.591,3656.0
2020-06-24 10:30:00,303.73,303.92,303.41,303.81,5151.0,279.4898,279.6646,279.1953,279.5634,5151.0
2020-06-24 10:35:00,303.79,304.09,303.0,303.03,10546.0,279.545,279.821,278.818,278.8456,10546.0
2020-06-24 10:40:00,302.7,303.06,302.37,302.87,9549.0,278.542,278.8732,278.2383,278.6984,9549.0
2020-06-24 10:45:00,302.99,303.08,302.55,302.88,7250.0,278.8088,278.8916,278.4039,278.7076,7250.0
2020-06-24 10:50:00,302.88,303.09,302.45,302.45,11201.0,278.7076,278.9008,278.3119,278.3119,11201.0
2020-06-24 10:55:00,302.46,303.05,302.46,302.85,5409.0,278.3211,278.864,278.3211,278.68,5409.0
2020-06-24 11:00:00,302.75,303.05,302.61,302.8,10437.0,278.588,278.864,278.4591,278.634,10437.0
2020-06-24 11:05:00,302.58,302.94,302.29,302.36,6169.0,278.4315,278.7628,278.1647,278.2291,6169.0
2020-06-24 11:10:00,302.43,302.51,301.85,301.85,9631.0,278.2935,278.3671,277.7598,277.7598,9631.0
2020-06-24 11:15:00,301.97,302.8,301.8,302.22,12831.0,277.8702,278.634,277.7138,278.1003,12831.0
2020-06-24 11:20:00,301.99,302.11,301.11,301.45,9411.0,277.8886,277.999,277.0788,277.3917,9411.0
2020-06-24 11:25:00,301.58,301.79,301.04,301.58,13103.0,277.5113,277.7046,277.0144,277.5113,13103.0
2020-06-24 11:30:00,301.48,301.59,300.78,301.24,17455.0,277.4193,277.5205,276.7752,277.1985,17455.0
2020-06-24 11:35:00,301.3,301.64,301.11,301.38,12007.0,277.2537,277.5666,277.0788,277.3273,12007.0
2020-06-24 11:40:00,301.37,301.37,299.88,300.44,16882.0,277.3181,277.3181,275.947,276.4623,16882.0
2020-06-24 11:45:00,300.5,301.0,299.54,299.8,9109.0,276.5175,276.9776,275.6341,275.8734,9109.0
2020-06-24 11:50:00,299.64,300.76,299.63,300.33,6501.0,275.7262,276.7568,275.717,276.3611,6501.0
2020-06-24 11:55:00,300.47,300.76,299.95,300.2,7390.0,276.4899,276.7568,276.0114,276.2415,7390.0
2020-06-24 12:00:00,300.08,301.14,299.88,300.82,12250.0,276.1311,277.1065,275.947,276.812,12250.0
2020-06-24 12:05:00,300.85,300.88,299.98,300.38,8169.0,276.8396,276.8672,276.039,276.4071,8169.0
2020-06-24 12:10:00,300.56,300.71,299.88,300.41,6700.0,276.5727,276.7108,275.947,276.4347,6700.0
2020-06-24 12:15:00,300.38,300.86,300.38,300.56,8900.0,276.4071,276.8488,276.4071,276.5727,8900.0
2020-06-24 12:20:00,300.46,300.91,300.23,300.91,7211.0,276.4807,276.8948,276.2691,276.8948,7211.0
2020-06-24 12:25:00,300.76,300.87,299.89,300.44,8923.0,276.7568,276.858,275.9562,276.4623,8923.0
2020-06-24 12:30:00,300.23,300.78,300.07,300.64,5806.0,276.2691,276.7752,276.1219,276.6464,5806.0
2020-06-24 12:35:00,300.46,300.52,300.1,300.22,4700.0,276.4807,276.5359,276.1495,276.2599,4700.0
2020-06-24 12:40:00,300.22,301.08,299.99,300.99,8649.0,276.2599,277.0512,276.0482,276.9684,8649.0
2020-06-24 12:45:00,300.91,300.93,300.5,300.63,4804.0,276.8948,276.9132,276.5175,276.6372,4804.0
2020-06-24 12:50:00,300.5,300.54,299.94,300.18,5241.0,276.5175,276.5543,276.0022,276.2231,5241.0
2020-06-24 12:55:00,300.2,301.49,300.02,300.29,40810.0,276.2415,277.4285,276.0758,276.3243,40810.0
2020-06-24 13:00:00,300.51,300.84,299.86,300.72,11812.0,276.5267,276.8304,275.9286,276.72,11812.0
2020-06-24 13:05:00,300.64,300.81,300.35,300.63,12361.0,276.6464,276.8028,276.3795,276.6372,12361.0
2020-06-24 13:10:00,300.72,301.05,300.23,300.25,27532.0,276.72,277.0236,276.2691,276.2875,27532.0
2020-06-24 13:15:00,300.34,301.18,300.3,300.92,11398.0,276.3703,277.1433,276.3335,276.904,11398.0
2020-06-24 13:20:00,300.83,300.87,300.48,300.51,6323.0,276.8212,276.858,276.4991,276.5267,6323.0
2020-06-24 13:25:00,300.39,300.64,300.0,300.13,6674.0,276.4163,276.6464,276.0574,276.1771,6674.0
2020-06-24 13:30:00,300.07,300.14,299.61,299.61,7161.0,276.1219,276.1863,275.6986,275.6986,7161.0
2020-06-24 13:35:00,299.75,299.85,299.44,299.44,6130.0,275.8274,275.9194,275.5421,275.5421,6130.0
2020-06-24 13:40:00,299.51,300.13,299.51,299.72,3613.0,275.6065,276.1771,275.6065,275.7998,3613.0
2020-06-24 13:45:00,299.88,300.41,299.52,300.29,4021.0,275.947,276.4347,275.6157,276.3243,4021.0
2020-06-24 13:50:00,300.13,300.19,299.65,299.97,4362.0,276.1771,276.2323,275.7354,276.0298,4362.0
2020-06-24 13:55:00,299.73,300.15,299.5,300.14,3294.0,275.809,276.1955,275.5973,276.1863,3294.0
2020-06-24 14:00:00,300.13,300.29,299.25,299.73,7945.0,276.1771,276.3243,275.3673,275.809,7945.0
2020-06-24 14:05:00,299.7,300.97,299.7,300.93,8895.0,275.7814,276.95,275.7814,276.9132,8895.0
2020-06-24 14:10:00,300.98,300.98,300.47,300.76,6289.0,276.9592,276.9592,276.4899,276.7568,6289.0
2020-06-24 14:15:00,300.87,301.16,300.38,300.4,6261.0,276.858,277.1249,276.4071,276.4255,6261.0
2020-06-24 14:20:00,300.52,300.94,300.31,300.5,5000.0,276.5359,276.9224,276.3427,276.5175,5000.0
2020-06-24 14:25:00,300.51,301.2,300.41,301.08,3539.0,276.5267,277.1617,276.4347,277.0512,3539.0
2020-06-24 14:30:00,301.12,301.43,300.54,301.36,7818.0,277.0881,277.3733,276.5543,277.3089,7818.0
2020-06-24 14:35:00,301.2,301.37,300.93,301.04,6967.0,277.1617,277.3181,276.9132,277.0144,6967.0
2020-06-24 14:40:00,301.07,301.16,300.59,300.91,8104.0,277.042,277.1249,276.6004,276.8948,8104.0
2020-06-24 14:45:00,301.06,301.29,300.77,301.25,4895.0,277.0328,277.2445,276.766,277.2077,4895.0
2020-06-24 14:50:00,301.33,301.46,300.92,301.22,6100.0,277.2813,277.4009,276.904,277.1801,6100.0
2020-06-24 14:55:00,301.28,301.58,300.87,301.06,8060.0,277.2353,277.5113,276.858,277.0328,8060.0
2020-06-24 15:00:00,301.08,302.35,301.08,302.35,7000.0,277.0512,278.2199,277.0512,278.2199,7000.0
2020-06-24 15:05:00,302.4,302.49,302.11,302.34,6970.0,278.2659,278.3487,277.999,278.2107,6970.0
2020-06-24 15:10:00,302.3,303.69,302.28,303.43,6227.0,278.1739,279.4529,278.1555,279.2137,6227.0
2020-06-24 15:15:00,303.59,304.5,303.04,304.24,8960.0,279.3609,280.1983,278.8548,279.959,8960.0
2020-06-24 15:20:00,304.18,304.43,303.35,303.6,10131.0,279.9038,280.1339,279.1401,279.3701,10131.0
2020-06-24 15:25:00,303.64,303.74,303.16,303.26,8216.0,279.4069,279.499,278.9652,279.0573,8216.0
2020-06-24 15:30:00,303.36,303.66,303.06,303.61,10144.0,279.1493,279.4253,278.8732,279.3793,10144.0
2020-06-24 15:35:00,303.6,303.93,303.11,303.38,11962.0,279.3701,279.6738,278.9192,279.1677,11962.0
2020-06-24 15:40:00,303.32,304.36,303.32,304.33,13516.0,279.1125,280.0695,279.1125,280.0419,13516.0
2020-06-24 15:45:00,304.35,304.52,303.76,304.28,18609.0,280.0603,280.2167,279.5174,279.9959,18609.0
2020-06-24 15:50:00,304.18,304.2,302.33,302.49,27688.0,279.9038,279.9222,278.2015,278.3487,27688.0
2020-06-24 15:55:00,302.67,303.22,301.58,301.88,53991.0,278.5143,279.0205,277.5113,277.7874,53991.0
2020-06-25 09:30:00,300.37,301.54,299.02,299.37,13268.0,276.3979,277.4745,275.1556,275.4777,13268.0
2020-06-25 09:35:00,299.39,299.66,298.05,298.16,5461.0,275.4961,275.7446,274.2631,274.3643,5461.0
2020-06-25 09:40:00,297.67,297.97,296.88,296.92,4086.0,273.9134,274.1894,273.1864,273.2232,4086.0
2020-06-25 09:45:00,297.25,297.33,295.32,295.45,7811.0,273.5269,273.6005,271.7509,271.8706,7811.0
2020-06-25 09:50:00,295.29,295.5,294.0,294.25,53079.0,271.7233,271.9166,270.5363,270.7663,53079.0
2020-06-25 09:55:00,294.3,294.75,294.0,294.75,53844.0,270.8123,271.2264,270.5363,271.2264,53844.0
2020-06-25 10:00:00,294.7,296.78,294.64,296.77,41268.0,271.1804,273.0944,271.1252,273.0852,41268.0
2020-06-25 10:05:00,296.44,296.47,295.09,295.25,6682.0,272.7816,272.8092,271.5393,271.6865,6682.0
2020-06-25 10:10:00,295.26,296.05,295.19,295.69,8499.0,271.6957,272.4227,271.6313,272.0914,8499.0
2020-06-25 10:15:00,295.6,296.06,295.51,295.88,4113.0,272.0086,272.4319,271.9258,272.2662,4113.0
2020-06-25 10:20:00,296.08,296.27,295.74,296.08,16950.0,272.4503,272.6251,272.1374,272.4503,16950.0
2020-06-25 10:25:00,296.0,296.01,295.38,295.54,12925.0,272.3767,272.3859,271.8062,271.9534,12925.0
2020-06-25 10:30:00,295.65,295.86,295.28,295.39,5337.0,272.0546,272.2478,271.7141,271.8154,5337.0
2020-06-25 10:35:00,295.5,295.51,294.87,295.07,8975.0,271.9166,271.9258,271.3369,271.5209,8975.0
2020-06-25 10:40:00,295.02,295.25,294.22,294.61,6832.0,271.4749,271.6865,270.7387,271.0976,6832.0
2020-06-25 10:45:00,294.68,295.11,294.3,294.67,5676.0,271.162,271.5577,270.8123,271.1528,5676.0
2020-06-25 10:50:00,294.74,295.22,294.29,295.01,3928.0,271.2172,271.6589,270.8031,271.4657,3928.0
2020-06-25 10:55:00,294.98,295.36,294.85,295.02,4300.0,271.4381,271.7877,271.3185,271.4749,4300.0
2020-06-25 11:00:00,294.78,295.13,294.32,294.58,3200.0,271.254,271.5761,270.8307,271.07,3200.0
2020-06-25 11:05:00,294.55,294.81,294.01,294.61,7809.0,271.0424,271.2816,270.5455,271.0976,7809.0
2020-06-25 11:10:00,294.76,295.5,294.5,295.36,24513.0,271.2356,271.9166,270.9964,271.7877,24513.0
2020-06-25 11:15:00,295.23,296.4,295.16,296.06,18640.0,271.6681,272.7447,271.6037,272.4319,18640.0
2020-06-25 11:20:00,296.21,296.3,295.74,296.0,7340.0,272.5699,272.6527,272.1374,272.3767,7340.0
2020-06-25 11:25:00,296.11,296.29,295.81,296.03,5550.0,272.4779,272.6435,272.2018,272.4043,5550.0
2020-06-25 11:30:00,296.11,296.13,295.35,295.61,4700.0,272.4779,272.4963,271.7785,272.0178,4700.0
2020-06-25 11:35:00,295.42,295.58,294.69,295.46,5702.0,271.843,271.9902,271.1712,271.8798,5702.0
2020-06-25 11:40:00,295.41,295.62,295.05,295.5,4632.0,271.8338,272.027,271.5025,271.9166,4632.0
2020-06-25 11:45:00,295.38,296.34,295.36,295.73,10200.0,271.8062,272.6895,271.7877,272.1282,10200.0
2020-06-25 11:50:00,295.78,295.95,294.88,295.33,50186.0,272.1742,272.3307,271.3461,271.7601,50186.0
2020-06-25 11:55:00,295.33,296.33,295.33,296.22,5920.0,271.7601,272.6803,271.7601,272.5791,5920.0
2020-06-25 12:00:00,296.05,296.46,295.68,296.0,17225.0,272.4227,272.8,272.0822,272.3767,17225.0
2020-06-25 12:05:00,296.1,296.3,295.57,295.69,6003.0,272.4687,272.6527,271.981,272.0914,6003.0
2020-06-25 12:10:00,295.64,295.7,295.16,295.7,13663.0,272.0454,272.1006,271.6037,272.1006,13663.0
2020-06-25 12:15:00,295.7,297.0,295.7,296.94,14306.0,272.1006,273.2969,272.1006,273.2417,14306.0
2020-06-25 12:20:00,296.93,297.99,296.93,297.88,50191.0,273.2324,274.2079,273.2324,274.1066,50191.0
2020-06-25 12:25:00,297.92,298.22,297.61,298.22,10199.0,274.1434,274.4195,273.8582,274.4195,10199.0
2020-06-25 12:30:00,298.04,298.55,297.98,298.11,5826.0,274.2539,274.7232,274.1987,274.3183,5826.0
2020-06-25 12:35:00,297.73,298.47,297.52,298.25,4570.0,273.9686,274.6495,273.7754,274.4471,4570.0
2020-06-25 12:40:00,298.32,300.0,298.32,299.79,16686.0,274.5115,276.0574,274.5115,275.8642,16686.0
2020-06-25 12:45:00,299.58,300.19,299.24,299.83,13820.0,275.671,276.2323,275.3581,275.901,13820.0
2020-06-25 12:50:00,299.74,300.74,298.57,300.41,23521.0,275.8182,276.7384,274.7416,276.4347,23521.0
2020-06-25 12:55:00,300.41,300.97,300.41,300.91,3500.0,276.4347,276.95,276.4347,276.8948,3500.0
2020-06-25 13:00:00,300.88,301.01,300.33,300.67,7682.0,276.8672,276.9868,276.3611,276.674,7682.0
2020-06-25 13:05:00,300.5,300.72,300.2,300.21,3706.0,276.5175,276.72,276.2415,276.2507,3706.0
2020-06-25 13:10:00,300.3,300.48,300.13,300.47,1822.0,276.3335,276.4991,276.1771,276.4899,1822.0
2020-06-25 13:15:00,300.44,300.74,299.93,299.96,6656.0,276.4623,276.7384,275.993,276.0206,6656.0
2020-06-25 13:20:00,300.0,300.06,299.52,299.64,8246.0,276.0574,276.1126,275.6157,275.7262,8246.0
2020-06-25 13:25:00,299.57,300.47,299.52,300.26,4275.0,275.6618,276.4899,275.6157,276.2967,4275.0
2020-06-25 13:30:00,300.15,300.26,299.43,299.98,2886.0,276.1955,276.2967,275.5329,276.039,2886.0
2020-06-25 13:35:00,300.38,300.68,300.38,300.68,1300.0,276.4071,276.6832,276.4071,276.6832,1300.0
2020-06-25 13:40:00,300.69,300.95,300.49,300.58,4471.0,276.6924,276.9316,276.5083,276.5911,4471.0
2020-06-25 13:45:00,300.5,300.7,299.84,299.94,9405.0,276.5175,276.7016,275.9102,276.0022,9405.0
2020-06-25 13:50:00,299.94,300.08,299.76,299.98,15796.0,276.0022,276.1311,275.8366,276.039,15796.0
2020-06-25 13:55:00,299.92,300.37,299.5,300.32,36950.0,275.9838,276.3979,275.5973,276.3519,36950.0
2020-06-25 14:00:00,300.22,300.23,299.34,299.64,5907.0,276.2599,276.2691,275.4501,275.7262,5907.0
2020-06-25 14:05:00,299.59,300.24,299.59,299.96,4426.0,275.6802,276.2783,275.6802,276.0206,4426.0
2020-06-25 14:10:00,299.9,300.24,299.89,299.91,9173.0,275.9654,276.2783,275.9562,275.9746,9173.0
2020-06-25 14:15:00,300.02,300.18,299.8,299.9,18202.0,276.0758,276.2231,275.8734,275.9654,18202.0
2020-06-25 14:20:00,299.82,299.82,298.47,298.83,5883.0,275.8918,275.8918,274.6495,274.9808,5883.0
2020-06-25 14:25:00,298.73,299.28,298.69,299.27,4696.0,274.8888,275.3949,274.852,275.3857,4696.0
2020-06-25 14:30:00,299.18,299.25,298.93,299.25,2377.0,275.3029,275.3673,275.0728,275.3673,2377.0
2020-06-25 14:35:00,299.14,299.14,298.81,298.97,2068.0,275.2661,275.2661,274.9624,275.1096,2068.0
2020-06-25 14:40:00,299.05,299.26,298.77,299.06,9625.0,275.1833,275.3765,274.9256,275.1925,9625.0
2020-06-25 14:45:00,298.86,299.07,298.53,298.96,3769.0,275.0084,275.2017,274.7048,275.1004,3769.0
2020-06-25 14:50:00,298.97,299.4,298.97,299.27,5833.0,275.1096,275.5053,275.1096,275.3857,5833.0
2020-06-25 14:55:00,299.24,299.53,299.19,299.3,2178.0,275.3581,275.6249,275.3121,275.4133,2178.0
2020-06-25 15:00:00,299.11,299.75,298.72,299.71,4225.0,275.2385,275.8274,274.8796,275.7906,4225.0
2020-06-25 15:05:00,299.94,300.5,299.94,300.46,7928.0,276.0022,276.5175,276.0022,276.4807,7928.0
2020-06-25 15:10:00,300.55,300.74,300.4,300.74,2750.0,276.5635,276.7384,276.4255,276.7384,2750.0
2020-06-25 15:15:00,300.99,301.37,300.98,301.3,5121.0,276.9684,277.3181,276.9592,277.2537,5121.0
2020-06-25 15:20:00,301.21,302.09,301.2,301.88,8780.0,277.1709,277.9806,277.1617,277.7874,8780.0
2020-06-25 15:25:00,301.78,302.25,301.38,301.38,6749.0,277.6954,278.1279,277.3273,277.3273,6749.0
2020-06-25 15:30:00,301.36,302.46,300.86,302.46,10613.0,277.3089,278.3211,276.8488,278.3211,10613.0
2020-06-25 15:35:00,302.47,302.54,301.42,301.44,10781.0,278.3303,278.3947,277.3641,277.3825,10781.0
2020-06-25 15:40:00,301.53,301.75,301.32,301.61,10563.0,277.4653,277.6678,277.2721,277.5389,10563.0
2020-06-25 15:45:00,301.6,301.91,301.12,301.15,13330.0,277.5297,277.815,277.0881,277.1157,13330.0
2020-06-25 15:50:00,301.26,302.47,301.15,302.31,20247.0,277.2169,278.3303,277.1157,278.1831,20247.0
2020-06-25 15:55:00,302.4,302.42,301.08,301.74,40938.0,278.2659,278.2843,277.0512,277.6586,40938.0
2020-06-26 09:30:00,300.68,301.95,299.52,301.95,15158.0,276.6832,277.8518,275.6157,277.8518,15158.0
2020-06-26 09:35:00,302.3,303.87,302.06,303.87,6014.0,278.1739,279.6186,277.953,279.6186,6014.0
2020-06-26 09:40:00,303.34,304.55,302.79,304.1,7799.0,279.1309,280.2443,278.6248,279.8302,7799.0
2020-06-26 09:45:00,303.91,306.08,303.41,305.33,6727.0,279.6554,281.6522,279.1953,280.9621,6727.0
2020-06-26 09:50:00,305.03,305.35,304.63,305.2,6736.0,280.686,280.9805,280.3179,280.8424,6736.0
2020-06-26 09:55:00,305.08,305.37,304.66,304.73,6842.0,280.732,280.9989,280.3455,280.4099,6842.0
2020-06-26 10:00:00,304.58,304.81,304.26,304.26,6995.0,280.2719,280.4836,279.9775,279.9775,6995.0
2020-06-26 10:05:00,304.49,304.73,303.59,303.59,3179.0,280.1891,280.4099,279.3609,279.3609,3179.0
2020-06-26 10:10:00,303.6,303.6,302.79,302.8,2825.0,279.3701,279.3701,278.6248,278.634,2825.0
2020-06-26 10:15:00,302.82,303.39,302.64,302.85,5621.0,278.6524,279.1769,278.4867,278.68,5621.0
2020-06-26 10:20:00,302.68,302.68,301.78,301.78,2204.0,278.5236,278.5236,277.6954,277.6954,2204.0
2020-06-26 10:25:00,302.13,302.42,301.3,301.37,2204.0,278.0174,278.2843,277.2537,277.3181,2204.0
2020-06-26 10:30:00,301.44,301.76,299.83,299.98,5200.0,277.3825,277.677,275.901,276.039,5200.0
2020-06-26 10:35:00,300.08,300.63,300.08,300.49,2205.0,276.1311,276.6372,276.1311,276.5083,2205.0
2020-06-26 10:40:00,300.42,301.09,300.41,301.09,2264.0,276.4439,277.0604,276.4347,277.0604,2264.0
2020-06-26 10:45:00,300.88,300.89,300.16,300.22,1000.0,276.8672,276.8764,276.2047,276.2599,1000.0
2020-06-26 10:50:00,299.65,300.4,299.65,300.01,3529.0,275.7354,276.4255,275.7354,276.0666,3529.0
2020-06-26 10:55:00,300.0,300.25,299.75,299.94,16850.0,276.0574,276.2875,275.8274,276.0022,16850.0
2020-06-26 11:00:00,300.09,301.06,300.02,301.06,1488.0,276.1403,277.0328,276.0758,277.0328,1488.0
2020-06-26 11:05:00,300.84,301.77,300.73,301.73,3800.0,276.8304,277.6862,276.7292,277.6494,3800.0
2020-06-26 11:10:00,301.26,301.51,301.01,301.33,10143.0,277.2169,277.4469,276.9868,277.2813,10143.0
2020-06-26 11:15:00,301.32,301.32,300.44,300.84,2939.0,277.2721,277.2721,276.4623,276.8304,2939.0
2020-06-26 11:20:00,300.96,301.27,300.26,300.75,3734.0,276.9408,277.2261,276.2967,276.7476,3734.0
2020-06-26 11:25:00,300.67,300.8,300.01,300.19,1115.0,276.674,276.7936,276.0666,276.2323,1115.0
2020-06-26 11:30:00,299.95,300.21,299.14,299.74,14140.0,276.0114,276.2507,275.2661,275.8182,14140.0
2020-06-26 11:35:00,299.74,300.06,299.54,299.88,5002.0,275.8182,276.1126,275.6341,275.947,5002.0
2020-06-26 11:40:00,299.75,300.06,299.75,299.75,27696.0,275.8274,276.1126,275.8274,275.8274,27696.0
2020-06-26 11:45:00,299.5,299.58,298.93,299.39,3100.0,275.5973,275.671,275.0728,275.4961,3100.0
2020-06-26 11:50:00,299.4,299.66,299.36,299.4,1650.0,275.5053,275.7446,275.4685,275.5053,1650.0
2020-06-26 11:55:00,299.46,299.74,299.15,299.74,2065.0,275.5605,275.8182,275.2753,275.8182,2065.0
2020-06-26 12:00:00,299.58,299.93,299.26,299.93,11110.0,275.671,275.993,275.3765,275.993,11110.0
2020-06-26 12:05:00,300.08,300.43,299.82,300.04,8154.0,276.1311,276.4531,275.8918,276.0942,8154.0
2020-06-26 12:10:00,299.92,300.24,299.75,300.24,4913.0,275.9838,276.2783,275.8274,276.2783,4913.0
2020-06-26 12:15:00,300.09,300.12,299.75,299.75,9287.0,276.1403,276.1679,275.8274,275.8274,9287.0
2020-06-26 12:20:00,299.77,300.85,299.53,300.66,25436.0,275.8458,276.8396,275.6249,276.6648,25436.0
2020-06-26 12:25:00,300.87,301.05,300.53,300.53,3586.0,276.858,277.0236,276.5451,276.5451,3586.0
2020-06-26 12:30:00,300.54,300.75,300.2,300.4,5549.0,276.5543,276.7476,276.2415,276.4255,5549.0
2020-06-26 12:35:00,300.35,300.48,300.01,300.35,5938.0,276.3795,276.4991,276.0666,276.3795,5938.0
2020-06-26 12:40:00,300.15,300.2,299.88,300.19,3096.0,276.1955,276.2415,275.947,276.2323,3096.0
2020-06-26 12:45:00,300.04,300.15,299.75,299.88,8341.0,276.0942,276.1955,275.8274,275.947,8341.0
2020-06-26 12:50:00,299.77,300.08,299.61,299.94,5288.0,275.8458,276.1311,275.6986,276.0022,5288.0
2020-06-26 12:55:00,299.88,300.21,299.75,300.21,1700.0,275.947,276.2507,275.8274,276.2507,1700.0
2020-06-26 13:00:00,299.99,300.76,299.93,300.76,2200.0,276.0482,276.7568,275.993,276.7568,2200.0
2020-06-26 13:05:00,300.77,300.95,300.66,300.67,1701.0,276.766,276.9316,276.6648,276.674,1701.0
2020-06-26 13:10:00,300.7,300.7,299.93,299.94,2690.0,276.7016,276.7016,275.993,276.0022,2690.0
2020-06-26 13:15:00,299.84,299.91,299.75,299.82,4437.0,275.9102,275.9746,275.8274,275.8918,4437.0
2020-06-26 13:20:00,299.94,300.07,299.75,300.0,2500.0,276.0022,276.1219,275.8274,276.0574,2500.0
2020-06-26 13:25:00,299.83,300.07,299.75,300.05,1706.0,275.901,276.1219,275.8274,276.1034,1706.0
2020-06-26 13:30:00,300.05,300.84,299.81,300.63,4972.0,276.1034,276.8304,275.8826,276.6372,4972.0
2020-06-26 13:35:00,300.56,300.95,300.39,300.7,4700.0,276.5727,276.9316,276.4163,276.7016,4700.0
2020-06-26 13:40:00,300.72,300.86,300.48,300.48,1962.0,276.72,276.8488,276.4991,276.4991,1962.0
2020-06-26 13:45:00,300.55,301.07,300.37,300.94,3500.0,276.5635,277.042,276.3979,276.9224,3500.0
2020-06-26 13:50:00,300.94,301.42,300.83,301.38,3709.0,276.9224,277.3641,276.8212,277.3273,3709.0
2020-06-26 13:55:00,301.51,301.51,301.02,301.37,4670.0,277.4469,277.4469,276.996,277.3181,4670.0
2020-06-26 14:00:00,301.29,301.37,300.79,301.24,5371.0,277.2445,277.3181,276.7844,277.1985,5371.0
2020-06-26 14:05:00,301.29,301.51,300.81,300.99,7642.0,277.2445,277.4469,276.8028,276.9684,7642.0
2020-06-26 14:10:00,301.14,301.3,300.39,300.56,4390.0,277.1065,277.2537,276.4163,276.5727,4390.0
2020-06-26 14:15:00,300.52,300.63,300.07,300.4,6670.0,276.5359,276.6372,276.1219,276.4255,6670.0
2020-06-26 14:20:00,300.44,300.61,300.34,300.44,2691.0,276.4623,276.6188,276.3703,276.4623,2691.0
2020-06-26 14:25:00,300.43,300.43,299.76,299.99,5611.0,276.4531,276.4531,275.8366,276.0482,5611.0
2020-06-26 14:30:00,299.95,300.32,299.8,299.97,7331.0,276.0114,276.3519,275.8734,276.0298,7331.0
2020-06-26 14:35:00,299.88,300.24,299.88,299.91,6221.0,275.947,276.2783,275.947,275.9746,6221.0
2020-06-26 14:40:00,299.91,300.55,299.86,300.33,8905.0,275.9746,276.5635,275.9286,276.3611,8905.0
2020-06-26 14:45:00,300.32,300.38,299.76,300.13,5732.0,276.3519,276.4071,275.8366,276.1771,5732.0
2020-06-26 14:50:00,300.08,301.01,300.08,300.89,5102.0,276.1311,276.9868,276.1311,276.8764,5102.0
2020-06-26 14:55:00,300.71,300.82,299.95,300.12,10277.0,276.7108,276.812,276.0114,276.1679,10277.0
2020-06-26 15:00:00,300.19,300.6,300.13,300.14,2963.0,276.2323,276.6096,276.1771,276.1863,2963.0
2020-06-26 15:05:00,300.19,300.34,300.04,300.26,9026.0,276.2323,276.3703,276.0942,276.2967,9026.0
2020-06-26 15:10:00,300.32,300.52,300.15,300.51,2999.0,276.3519,276.5359,276.1955,276.5267,2999.0
2020-06-26 15:15:00,300.6,300.6,299.9,300.0,9343.0,276.6096,276.6096,275.9654,276.0574,9343.0
2020-06-26 15:20:00,300.04,300.57,299.91,300.42,9290.0,276.0942,276.5819,275.9746,276.4439,9290.0
2020-06-26 15:25:00,300.41,300.7,300.09,300.68,6317.0,276.4347,276.7016,276.1403,276.6832,6317.0
2020-06-26 15:30:00,300.6,300.6,299.89,300.37,8060.0,276.6096,276.6096,275.9562,276.3979,8060.0
2020-06-26 15:35:00,300.33,300.56,300.0,300.56,4600.0,276.3611,276.5727,276.0574,276.5727,4600.0
2020-06-26 15:40:00,300.5,302.03,300.46,301.98,10192.0,276.5175,277.9254,276.4807,277.8794,10192.0
2020-06-26 15:45:00,301.97,302.35,301.67,301.91,21097.0,277.8702,278.2199,277.5942,277.815,21097.0
2020-06-26 15:50:00,301.82,301.83,300.59,301.5,24759.0,277.7322,277.7414,276.6004,277.4377,24759.0
2020-06-26 15:55:00,301.51,301.99,300.8,301.67,98197.0,277.4469,277.8886,276.7936,277.5942,98197.0
2020-06-29 09:30:00,304.82,305.71,303.33,305.66,16491.0,280.4928,281.3117,279.1217,281.2657,16491.0
2020-06-29 09:35:00,305.31,306.0,304.27,304.8,5830.0,280.9437,281.5786,279.9867,280.4744,5830.0
2020-06-29 09:40:00,304.86,305.8,304.6,304.92,7929.0,280.5296,281.3945,280.2903,280.5848,7929.0
2020-06-29 09:45:00,305.24,305.91,305.02,305.61,6648.0,280.8792,281.4958,280.6768,281.2197,6648.0
2020-06-29 09:50:00,305.87,306.8,305.28,306.41,5641.0,281.459,282.3147,280.916,281.9559,5641.0
2020-06-29 09:55:00,306.4,306.4,305.51,305.62,4103.0,281.9467,281.9467,281.1277,281.2289,4103.0
2020-06-29 10:00:00,305.77,305.99,304.34,304.47,4978.0,281.3669,281.5694,280.0511,280.1707,4978.0
2020-06-29 10:05:00,304.57,305.0,304.21,304.64,4997.0,280.2627,280.6584,279.9314,280.3271,4997.0
2020-06-29 10:10:00,304.6,305.14,304.16,304.86,3008.0,280.2903,280.7872,279.8854,280.5296,3008.0
2020-06-29 10:15:00,304.86,305.45,304.62,305.45,3080.0,280.5296,281.0725,280.3087,281.0725,3080.0
2020-06-29 10:20:00,305.32,305.73,305.03,305.62,3905.0,280.9529,281.3301,280.686,281.2289,3905.0
2020-06-29 10:25:00,305.76,306.44,305.63,306.44,6917.0,281.3577,281.9835,281.2381,281.9835,6917.0
2020-06-29 10:30:00,306.22,306.57,305.9,306.14,4664.0,281.781,282.1031,281.4866,281.7074,4664.0
2020-06-29 10:35:00,305.99,306.95,305.9,306.71,3446.0,281.5694,282.4528,281.4866,282.2319,3446.0
2020-06-29 10:40:00,306.69,307.26,306.5,306.81,7015.0,282.2135,282.738,282.0387,282.3239,7015.0
2020-06-29 10:45:00,306.85,306.92,306.0,306.0,3262.0,282.3607,282.4252,281.5786,281.5786,3262.0
2020-06-29 10:50:00,306.43,307.22,306.35,306.55,4304.0,281.9743,282.7012,281.9007,282.0847,4304.0
2020-06-29 10:55:00,306.41,306.85,306.3,306.66,4063.0,281.9559,282.3607,281.8546,282.1859,4063.0
2020-06-29 11:00:00,306.67,307.1,306.6,307.02,2911.0,282.1951,282.5908,282.1307,282.5172,2911.0
2020-06-29 11:05:00,306.95,307.1,306.74,306.96,4395.0,282.4528,282.5908,282.2595,282.462,4395.0
2020-06-29 11:10:00,306.73,306.83,306.47,306.71,3078.0,282.2503,282.3423,282.0111,282.2319,3078.0
2020-06-29 11:15:00,306.71,306.94,306.34,306.58,3901.0,282.2319,282.4436,281.8915,282.1123,3901.0
2020-06-29 11:20:00,306.57,306.88,306.33,306.87,3802.0,282.1031,282.3884,281.8822,282.3792,3802.0
2020-06-29 11:25:00,307.0,307.26,306.78,307.26,4314.0,282.4988,282.738,282.2963,282.738,4314.0
2020-06-29 11:30:00,307.32,307.33,307.02,307.12,1909.0,282.7932,282.8024,282.5172,282.6092,1909.0
2020-06-29 11:35:00,307.08,307.38,307.01,307.08,3600.0,282.5724,282.8485,282.508,282.5724,3600.0
2020-06-29 11:40:00,307.24,307.55,306.13,306.19,7762.0,282.7196,283.0049,281.6982,281.7534,7762.0
2020-06-29 11:45:00,306.11,306.48,305.79,306.01,11043.0,281.6798,282.0203,281.3853,281.5878,11043.0
2020-06-29 11:50:00,306.01,306.01,305.51,305.71,4989.0,281.5878,281.5878,281.1277,281.3117,4989.0
2020-06-29 11:55:00,305.54,305.61,305.21,305.35,7118.0,281.1553,281.2197,280.8516,280.9805,7118.0
2020-06-29 12:00:00,305.31,305.47,305.28,305.3,1966.0,280.9437,281.0909,280.916,280.9345,1966.0
2020-06-29 12:05:00,305.39,305.39,304.63,304.63,2754.0,281.0173,281.0173,280.3179,280.3179,2754.0
2020-06-29 12:10:00,304.58,305.29,304.58,305.29,2176.0,280.2719,280.9253,280.2719,280.9253,2176.0
2020-06-29 12:15:00,305.17,305.7,305.07,305.7,9085.0,280.8148,281.3025,280.7228,281.3025,9085.0
2020-06-29 12:20:00,305.8,305.9,305.72,305.76,1700.0,281.3945,281.4866,281.3209,281.3577,1700.0
2020-06-29 12:25:00,305.78,305.93,305.72,305.93,6050.0,281.3761,281.5142,281.3209,281.5142,6050.0
2020-06-29 12:30:00,305.94,305.94,305.41,305.48,4985.0,281.5234,281.5234,281.0357,281.1001,4985.0
2020-06-29 12:35:00,305.54,305.91,305.54,305.88,4990.0,281.1553,281.4958,281.1553,281.4682,4990.0
2020-06-29 12:40:00,305.9,306.24,305.84,306.24,2438.0,281.4866,281.7994,281.4314,281.7994,2438.0
2020-06-29 12:45:00,306.18,306.3,306.0,306.29,1948.0,281.7442,281.8546,281.5786,281.8454,1948.0
2020-06-29 12:50:00,306.19,306.39,306.07,306.29,2979.0,281.7534,281.9375,281.643,281.8454,2979.0
2020-06-29 12:55:00,306.2,306.25,305.98,306.02,1324.0,281.7626,281.8086,281.5602,281.597,1324.0
2020-06-29 13:00:00,306.25,306.47,306.2,306.47,4014.0,281.8086,282.0111,281.7626,282.0111,4014.0
2020-06-29 13:05:00,306.47,306.65,306.34,306.45,2827.0,282.0111,282.1767,281.8915,281.9927,2827.0
2020-06-29 13:10:00,306.43,306.92,306.41,306.92,3796.0,281.9743,282.4252,281.9559,282.4252,3796.0
2020-06-29 13:15:00,306.93,307.37,306.91,307.24,3102.0,282.4344,282.8392,282.416,282.7196,3102.0
2020-06-29 13:20:00,307.13,307.65,307.13,307.51,4097.0,282.6184,283.0969,282.6184,282.9681,4097.0
2020-06-29 13:25:00,307.42,307.78,307.42,307.74,7783.0,282.8853,283.2165,282.8853,283.1797,7783.0
2020-06-29 13:30:00,307.79,307.81,307.47,307.57,2212.0,283.2257,283.2441,282.9313,283.0233,2212.0
2020-06-29 13:35:00,307.65,307.9,307.64,307.9,7384.0,283.0969,283.3269,283.0877,283.3269,7384.0
2020-06-29 13:40:00,307.72,308.15,307.57,308.1,7080.0,283.1613,283.557,283.0233,283.511,7080.0
2020-06-29 13:45:00,308.06,308.08,307.91,307.98,2751.0,283.4742,283.4926,283.3362,283.4006,2751.0
2020-06-29 13:50:00,308.03,308.03,307.76,307.87,1400.0,283.4466,283.4466,283.1981,283.2993,1400.0
2020-06-29 13:55:00,307.88,307.95,307.61,307.7,6617.0,283.3085,283.373,283.0601,283.1429,6617.0
2020-06-29 14:00:00,307.84,308.27,307.75,308.07,3620.0,283.2717,283.6674,283.1889,283.4834,3620.0
2020-06-29 14:05:00,308.17,308.3,307.77,307.92,5792.0,283.5754,283.695,283.2073,283.3454,5792.0
2020-06-29 14:10:00,307.85,308.22,307.82,308.09,3563.0,283.2809,283.6214,283.2533,283.5018,3563.0
2020-06-29 14:15:00,308.0,308.56,308.0,308.38,11729.0,283.419,283.9343,283.419,283.7686,11729.0
2020-06-29 14:20:00,308.32,308.38,308.08,308.36,2210.0,283.7134,283.7686,283.4926,283.7502,2210.0
2020-06-29 14:25:00,308.24,308.25,308.0,308.04,2176.0,283.6398,283.649,283.419,283.4558,2176.0
2020-06-29 14:30:00,308.05,308.2,308.04,308.09,2325.0,283.465,283.603,283.4558,283.5018,2325.0
2020-06-29 14:35:00,308.1,308.1,307.39,307.63,8509.0,283.511,283.511,282.8577,283.0785,8509.0
2020-06-29 14:40:00,307.67,308.04,307.62,307.97,5439.0,283.1153,283.4558,283.0693,283.3914,5439.0
2020-06-29 14:45:00,307.98,308.04,307.56,307.56,6313.0,283.4006,283.4558,283.0141,283.0141,6313.0
2020-06-29 14:50:00,307.56,307.79,307.41,307.79,3083.0,283.0141,283.2257,282.8761,283.2257,3083.0
2020-06-29 14:55:00,307.94,308.17,307.76,307.76,4403.0,283.3638,283.5754,283.1981,283.1981,4403.0
2020-06-29 15:00:00,307.93,307.99,307.3,307.63,3402.0,283.3546,283.4098,282.7748,283.0785,3402.0
2020-06-29 15:05:00,307.41,307.45,306.9,307.04,2661.0,282.8761,282.9129,282.4068,282.5356,2661.0
2020-06-29 15:10:00,307.11,307.2,306.78,307.14,4954.0,282.6,282.6828,282.2963,282.6276,4954.0
2020-06-29 15:15:00,307.09,307.63,307.09,307.5,3839.0,282.5816,283.0785,282.5816,282.9589,3839.0
2020-06-29 15:20:00,307.49,307.77,307.46,307.77,4160.0,282.9497,283.2073,282.9221,283.2073,4160.0
2020-06-29 15:25:00,307.75,307.92,307.54,307.56,2935.0,283.1889,283.3454,282.9957,283.0141,2935.0
2020-06-29 15:30:00,307.62,307.84,307.47,307.48,8708.0,283.0693,283.2717,282.9313,282.9405,8708.0
2020-06-29 15:35:00,307.55,307.55,306.6,306.73,5678.0,283.0049,283.0049,282.1307,282.2503,5678.0
2020-06-29 15:40:00,306.77,307.27,306.52,307.27,8873.0,282.2871,282.7472,282.0571,282.7472,8873.0
2020-06-29 15:45:00,307.28,307.46,306.99,307.27,12915.0,282.7564,282.9221,282.4896,282.7472,12915.0
2020-06-29 15:50:00,307.29,307.86,307.21,307.86,12487.0,282.7656,283.2901,282.692,283.2901,12487.0
2020-06-29 15:55:00,307.91,309.02,307.82,309.02,33102.0,283.3362,284.3576,283.2533,284.3576,33102.0
2020-06-30 09:30:00,308.67,308.99,307.75,308.95,13657.0,284.0355,284.33,283.1889,284.2932,13657.0
2020-06-30 09:35:00,308.46,309.22,308.46,309.03,1000.0,283.8423,284.5416,283.8423,284.3668,1000.0
2020-06-30 09:40:00,308.79,308.79,307.6,307.81,2000.0,284.1459,284.1459,283.0509,283.2441,2000.0
2020-06-30 09:45:00,307.46,307.72,306.71,306.72,4033.0,282.9221,283.1613,282.2319,282.2411,4033.0
2020-06-30 09:50:00,306.27,306.79,306.27,306.76,1812.0,281.827,282.3055,281.827,282.2779,1812.0
2020-06-30 09:55:00,307.09,307.09,305.9,306.06,2405.0,282.5816,282.5816,281.4866,281.6338,2405.0
2020-06-30 10:00:00,306.18,306.83,306.18,306.45,4069.0,281.7442,282.3423,281.7442,281.9927,4069.0
2020-06-30 10:05:00,306.54,306.81,306.54,306.57,1900.0,282.0755,282.3239,282.0755,282.1031,1900.0
2020-06-30 10:10:00,306.33,306.33,305.28,305.29,5768.0,281.8822,281.8822,280.916,280.9253,5768.0
2020-06-30 10:15:00,305.54,305.89,305.41,305.5,3121.0,281.1553,281.4774,281.0357,281.1185,3121.0
2020-06-30 10:20:00,305.77,305.89,305.67,305.69,600.0,281.3669,281.4774,281.2749,281.2933,600.0
2020-06-30 10:25:00,306.22,306.22,305.65,305.82,1674.0,281.781,281.781,281.2565,281.413,1674.0
2020-06-30 10:30:00,306.01,306.29,305.99,305.99,1467.0,281.5878,281.8454,281.5694,281.5694,1467.0
2020-06-30 10:35:00,305.67,306.05,305.62,305.64,1270.0,281.2749,281.6246,281.2289,281.2473,1270.0
2020-06-30 10:40:00,305.7,306.05,305.7,306.02,2318.0,281.3025,281.6246,281.3025,281.597,2318.0
2020-06-30 10:45:00,306.03,306.35,306.02,306.26,2883.0,281.6062,281.9007,281.597,281.8178,2883.0
2020-06-30 10:50:00,306.33,307.09,306.29,307.0,3610.0,281.8822,282.5816,281.8454,282.4988,3610.0
2020-06-30 10:55:00,307.15,307.42,307.09,307.32,2100.0,282.6368,282.8853,282.5816,282.7932,2100.0
2020-06-30 11:00:00,307.3,307.52,307.18,307.49,3003.0,282.7748,282.9773,282.6644,282.9497,3003.0
2020-06-30 11:05:00,307.74,307.74,307.29,307.45,1601.0,283.1797,283.1797,282.7656,282.9129,1601.0
2020-06-30 11:10:00,307.47,307.54,307.05,307.18,2100.0,282.9313,282.9957,282.5448,282.6644,2100.0
2020-06-30 11:15:00,307.02,307.13,306.65,306.91,1625.0,282.5172,282.6184,282.1767,282.416,1625.0
2020-06-30 11:20:00,306.75,306.83,306.65,306.75,645.0,282.2687,282.3423,282.1767,282.2687,645.0
2020-06-30 11:25:00,306.66,306.91,306.44,306.56,2281.0,282.1859,282.416,281.9835,282.0939,2281.0
2020-06-30 11:30:00,306.48,306.48,305.82,305.82,1550.0,282.0203,282.0203,281.413,281.413,1550.0
2020-06-30 11:35:00,305.83,305.83,305.62,305.83,1339.0,281.4222,281.4222,281.2289,281.4222,1339.0
2020-06-30 11:40:00,305.72,305.72,305.32,305.48,1400.0,281.3209,281.3209,280.9529,281.1001,1400.0
2020-06-30 11:45:00,305.87,306.15,305.76,305.76,1540.0,281.459,281.7166,281.3577,281.3577,1540.0
2020-06-30 11:50:00,305.84,306.22,305.84,306.22,1106.0,281.4314,281.781,281.4314,281.781,1106.0
2020-06-30 11:55:00,306.19,306.25,306.0,306.23,2467.0,281.7534,281.8086,281.5786,281.7902,2467.0
2020-06-30 12:00:00,306.34,307.21,306.33,307.21,3119.0,281.8915,282.692,281.8822,282.692,3119.0
2020-06-30 12:05:00,307.24,307.52,307.24,307.39,5018.0,282.7196,282.9773,282.7196,282.8577,5018.0
2020-06-30 12:10:00,307.39,307.59,307.39,307.48,2578.0,282.8577,283.0417,282.8577,282.9405,2578.0
2020-06-30 12:15:00,307.45,308.03,307.41,307.71,6851.0,282.9129,283.4466,282.8761,283.1521,6851.0
2020-06-30 12:20:00,307.64,307.64,307.11,307.15,1199.0,283.0877,283.0877,282.6,282.6368,1199.0
2020-06-30 12:25:00,307.09,307.31,306.83,306.83,4500.0,282.5816,282.784,282.3423,282.3423,4500.0
2020-06-30 12:30:00,306.81,307.09,306.44,306.55,8396.0,282.3239,282.5816,281.9835,282.0847,8396.0
2020-06-30 12:35:00,306.66,306.67,306.52,306.59,1300.0,282.1859,282.1951,282.0571,282.1215,1300.0
2020-06-30 12:40:00,306.61,306.75,306.32,306.39,2400.0,282.1399,282.2687,281.873,281.9375,2400.0
2020-06-30 12:45:00,306.39,306.39,305.86,305.93,1899.0,281.9375,281.9375,281.4498,281.5142,1899.0
2020-06-30 12:50:00,306.08,306.08,305.74,305.74,732.0,281.6522,281.6522,281.3393,281.3393,732.0
2020-06-30 12:55:00,305.99,305.99,305.56,305.56,1290.0,281.5694,281.5694,281.1737,281.1737,1290.0
2020-06-30 13:00:00,305.65,305.72,305.41,305.44,1803.0,281.2565,281.3209,281.0357,281.0633,1803.0
2020-06-30 13:05:00,305.43,305.43,305.14,305.16,1770.0,281.0541,281.0541,280.7872,280.8056,1770.0
2020-06-30 13:10:00,305.11,305.19,304.71,304.77,2232.0,280.7596,280.8332,280.3915,280.4468,2232.0
2020-06-30 13:15:00,304.82,304.91,304.6,304.87,1406.0,280.4928,280.5756,280.2903,280.5388,1406.0
2020-06-30 13:20:00,304.97,305.26,304.84,305.26,1298.0,280.6308,280.8976,280.5112,280.8976,1298.0
2020-06-30 13:25:00,305.04,305.35,305.02,305.35,1294.0,280.6952,280.9805,280.6768,280.9805,1294.0
2020-06-30 13:30:00,305.25,305.26,304.7,304.78,1767.0,280.8884,280.8976,280.3823,280.456,1767.0
2020-06-30 13:35:00,304.84,305.04,304.84,304.9,1705.0,280.5112,280.6952,280.5112,280.5664,1705.0
2020-06-30 13:40:00,304.8,304.81,304.4,304.46,1316.0,280.4744,280.4836,280.1063,280.1615,1316.0
2020-06-30 13:45:00,304.52,304.7,304.44,304.52,2005.0,280.2167,280.3823,280.1431,280.2167,2005.0
2020-06-30 13:50:00,304.55,304.95,304.44,304.94,2551.0,280.2443,280.6124,280.1431,280.6032,2551.0
2020-06-30 13:55:00,304.99,305.41,304.99,305.24,2262.0,280.6492,281.0357,280.6492,280.8792,2262.0
2020-06-30 14:00:00,305.22,305.23,304.87,305.21,3943.0,280.8608,280.87,280.5388,280.8516,3943.0
2020-06-30 14:05:00,305.19,305.39,305.17,305.38,1400.0,280.8332,281.0173,280.8148,281.0081,1400.0
2020-06-30 14:10:00,305.72,305.72,305.47,305.55,1206.0,281.3209,281.3209,281.0909,281.1645,1206.0
2020-06-30 14:15:00,305.58,305.63,305.36,305.5,2077.0,281.1921,281.2381,280.9897,281.1185,2077.0
2020-06-30 14:20:00,305.57,305.74,305.24,305.72,1586.0,281.1829,281.3393,280.8792,281.3209,1586.0
2020-06-30 14:25:00,305.76,306.06,305.76,306.05,6037.0,281.3577,281.6338,281.3577,281.6246,6037.0
2020-06-30 14:30:00,306.0,306.0,305.72,305.86,2786.0,281.5786,281.5786,281.3209,281.4498,2786.0
2020-06-30 14:35:00,305.86,306.21,305.82,306.17,1412.0,281.4498,281.7718,281.413,281.735,1412.0
2020-06-30 14:40:00,306.25,306.35,305.91,306.33,5381.0,281.8086,281.9007,281.4958,281.8822,5381.0
2020-06-30 14:45:00,306.24,306.33,305.98,306.32,2419.0,281.7994,281.8822,281.5602,281.873,2419.0
2020-06-30 14:50:00,306.29,306.44,306.27,306.3,2014.0,281.8454,281.9835,281.827,281.8546,2014.0
2020-06-30 14:55:00,306.48,306.55,306.28,306.46,3832.0,282.0203,282.0847,281.8362,282.0019,3832.0
2020-06-30 15:00:00,306.47,306.55,306.0,306.0,2589.0,282.0111,282.0847,281.5786,281.5786,2589.0
2020-06-30 15:05:00,305.93,306.09,305.79,305.96,2004.0,281.5142,281.6614,281.3853,281.5418,2004.0
2020-06-30 15:10:00,305.89,306.1,305.68,305.98,2907.0,281.4774,281.6706,281.2841,281.5602,2907.0
2020-06-30 15:15:00,305.94,306.05,305.86,306.03,1600.0,281.5234,281.6246,281.4498,281.6062,1600.0
2020-06-30 15:20:00,305.97,306.34,305.96,306.18,3921.0,281.551,281.8915,281.5418,281.7442,3921.0
2020-06-30 15:25:00,306.16,306.28,306.01,306.03,4061.0,281.7258,281.8362,281.5878,281.6062,4061.0
2020-06-30 15:30:00,306.03,306.33,305.97,306.18,10056.0,281.6062,281.8822,281.551,281.7442,10056.0
2020-06-30 15:35:00,306.17,306.47,305.81,306.35,9585.0,281.735,282.0111,281.4037,281.9007,9585.0
2020-06-30 15:40:00,306.36,306.6,306.24,306.54,6448.0,281.9099,282.1307,281.7994,282.0755,6448.0
2020-06-30 15:45:00,306.48,307.19,306.4,306.57,18954.0,282.0203,282.6736,281.9467,282.1031,18954.0
2020-06-30 15:50:00,306.82,308.9,306.72,308.75,26937.0,282.3331,284.2471,282.2411,284.1091,26937.0
2020-06-30 15:55:00,308.64,308.65,307.3,307.43,35971.0,284.0079,284.0171,282.7748,282.8945,35971.0
2020-07-01 09:30:00,308.87,309.86,308.86,309.78,16567.0,284.2195,285.1305,284.2103,285.0569,16567.0
2020-07-01 09:35:00,309.88,310.51,309.35,309.35,8001.0,285.1489,285.7286,284.6612,284.6612,8001.0
2020-07-01 09:40:00,309.27,309.66,308.93,308.93,2070.0,284.5876,284.9465,284.2747,284.2747,2070.0
2020-07-01 09:45:00,308.5,308.67,307.99,307.99,2597.0,283.8791,284.0355,283.4098,283.4098,2597.0
2020-07-01 09:50:00,308.0,308.17,307.37,307.38,2200.0,283.419,283.5754,282.8392,282.8485,2200.0
2020-07-01 09:55:00,307.01,307.29,306.79,307.29,2529.0,282.508,282.7656,282.3055,282.7656,2529.0
2020-07-01 10:00:00,307.36,308.61,307.36,308.54,2285.0,282.83,283.9803,282.83,283.9159,2285.0
2020-07-01 10:05:00,308.26,308.59,308.18,308.33,4462.0,283.6582,283.9619,283.5846,283.7226,4462.0
2020-07-01 10:10:00,308.45,308.79,308.21,308.6,9204.0,283.8331,284.1459,283.6122,283.9711,9204.0
2020-07-01 10:15:00,308.75,308.87,308.47,308.87,6195.0,284.1091,284.2195,283.8515,284.2195,6195.0
2020-07-01 10:20:00,308.96,309.13,308.68,308.68,2400.0,284.3024,284.4588,284.0447,284.0447,2400.0
2020-07-01 10:25:00,308.75,309.97,308.75,309.82,5562.0,284.1091,285.2317,284.1091,285.0937,5562.0
2020-07-01 10:30:00,310.38,310.8,310.17,310.54,6134.0,285.609,285.9955,285.4158,285.7563,6134.0
2020-07-01 10:35:00,310.55,310.55,309.65,309.65,5821.0,285.7655,285.7655,284.9373,284.9373,5821.0
2020-07-01 10:40:00,309.43,309.7,308.96,308.96,2161.0,284.7348,284.9833,284.3024,284.3024,2161.0
2020-07-01 10:45:00,308.9,309.02,308.0,308.0,2670.0,284.2471,284.3576,283.419,283.419,2670.0
2020-07-01 10:50:00,307.98,308.15,307.82,307.82,1903.0,283.4006,283.557,283.2533,283.2533,1903.0
2020-07-01 10:55:00,307.66,308.46,307.66,308.46,2258.0,283.1061,283.8423,283.1061,283.8423,2258.0
2020-07-01 11:00:00,308.59,308.59,308.15,308.16,1662.0,283.9619,283.9619,283.557,283.5662,1662.0
2020-07-01 11:05:00,308.16,308.19,307.85,307.96,3376.0,283.5662,283.5938,283.2809,283.3822,3376.0
2020-07-01 11:10:00,307.92,307.92,307.3,307.82,2699.0,283.3454,283.3454,282.7748,283.2533,2699.0
2020-07-01 11:15:00,307.88,307.91,307.48,307.48,4100.0,283.3085,283.3362,282.9405,282.9405,4100.0
2020-07-01 11:20:00,307.53,307.77,307.52,307.71,583.0,282.9865,283.2073,282.9773,283.1521,583.0
2020-07-01 11:25:00,307.55,307.74,306.9,306.9,9294.0,283.0049,283.1797,282.4068,282.4068,9294.0
2020-07-01 11:30:00,306.83,306.98,306.7,306.78,3477.0,282.3423,282.4804,282.2227,282.2963,3477.0
2020-07-01 11:35:00,306.68,306.92,306.5,306.92,2345.0,282.2043,282.4252,282.0387,282.4252,2345.0
2020-07-01 11:40:00,307.03,307.51,307.03,307.51,1600.0,282.5264,282.9681,282.5264,282.9681,1600.0
2020-07-01 11:45:00,307.47,307.68,307.47,307.68,1806.0,282.9313,283.1245,282.9313,283.1245,1806.0
2020-07-01 11:50:00,307.71,308.59,307.65,308.48,3105.0,283.1521,283.9619,283.0969,283.8607,3105.0
2020-07-01 11:55:00,308.52,309.18,308.33,309.12,4302.0,283.8975,284.5048,283.7226,284.4496,4302.0
2020-07-01 12:00:00,309.23,309.42,309.13,309.38,3265.0,284.5508,284.7256,284.4588,284.6888,3265.0
2020-07-01 12:05:00,309.38,309.49,309.15,309.49,5223.0,284.6888,284.7901,284.4772,284.7901,5223.0
2020-07-01 12:10:00,309.38,309.6,309.37,309.58,3201.0,284.6888,284.8913,284.6796,284.8729,3201.0
2020-07-01 12:15:00,309.57,310.07,309.57,310.07,2541.0,284.8637,285.3238,284.8637,285.3238,2541.0
2020-07-01 12:20:00,310.08,310.28,309.93,310.1,5046.0,285.333,285.517,285.1949,285.3514,5046.0
2020-07-01 12:25:00,310.12,310.24,309.91,310.05,8293.0,285.3698,285.4802,285.1765,285.3054,8293.0
2020-07-01 12:30:00,309.96,310.1,309.91,309.99,4717.0,285.2225,285.3514,285.1765,285.2501,4717.0
2020-07-01 12:35:00,309.93,310.4,309.85,310.32,3176.0,285.1949,285.6274,285.1213,285.5538,3176.0
2020-07-01 12:40:00,310.31,310.49,310.31,310.35,1531.0,285.5446,285.7102,285.5446,285.5814,1531.0
2020-07-01 12:45:00,310.27,310.52,309.77,310.2,4300.0,285.5078,285.7379,285.0477,285.4434,4300.0
2020-07-01 12:50:00,310.36,310.49,310.09,310.09,1550.0,285.5906,285.7102,285.3422,285.3422,1550.0
2020-07-01 12:55:00,310.27,310.89,310.27,310.61,6031.0,285.5078,286.0783,285.5078,285.8207,6031.0
2020-07-01 13:00:00,310.61,310.62,310.04,310.07,1662.0,285.8207,285.8299,285.2962,285.3238,1662.0
2020-07-01 13:05:00,310.13,310.27,310.1,310.13,900.0,285.379,285.5078,285.3514,285.379,900.0
2020-07-01 13:10:00,310.02,310.42,310.0,310.42,1622.0,285.2778,285.6458,285.2594,285.6458,1622.0
2020-07-01 13:15:00,310.38,310.42,310.22,310.38,1287.0,285.609,285.6458,285.4618,285.609,1287.0
2020-07-01 13:20:00,310.2,310.3,310.05,310.3,2445.0,285.4434,285.5354,285.3054,285.5354,2445.0
2020-07-01 13:25:00,310.33,310.33,310.21,310.28,2700.0,285.563,285.563,285.4526,285.517,2700.0
2020-07-01 13:30:00,310.32,310.4,310.15,310.15,6211.0,285.5538,285.6274,285.3974,285.3974,6211.0
2020-07-01 13:35:00,310.21,310.59,310.12,310.57,39664.0,285.4526,285.8023,285.3698,285.7839,39664.0
2020-07-01 13:40:00,310.69,310.69,310.05,310.05,2159.0,285.8943,285.8943,285.3054,285.3054,2159.0
2020-07-01 13:45:00,310.18,310.25,310.07,310.2,2334.0,285.425,285.4894,285.3238,285.4434,2334.0
2020-07-01 13:50:00,310.12,310.35,309.94,310.34,4047.0,285.3698,285.5814,285.2041,285.5722,4047.0
2020-07-01 13:55:00,310.34,310.68,310.34,310.66,2682.0,285.5722,285.8851,285.5722,285.8667,2682.0
2020-07-01 14:00:00,310.76,311.06,310.65,310.66,3786.0,285.9587,286.2348,285.8575,285.8667,3786.0
2020-07-01 14:05:00,310.71,311.09,310.63,311.01,4909.0,285.9127,286.2624,285.8391,286.1887,4909.0
2020-07-01 14:10:00,311.09,311.14,310.84,310.93,2712.0,286.2624,286.3084,286.0323,286.1151,2712.0
2020-07-01 14:15:00,310.87,310.87,310.54,310.67,1909.0,286.0599,286.0599,285.7563,285.8759,1909.0
2020-07-01 14:20:00,310.74,310.94,310.44,310.44,3193.0,285.9403,286.1243,285.6642,285.6642,3193.0
2020-07-01 14:25:00,310.5,310.68,310.17,310.18,4742.0,285.7194,285.8851,285.4158,285.425,4742.0
2020-07-01 14:30:00,310.07,310.44,309.9,310.05,4167.0,285.3238,285.6642,285.1673,285.3054,4167.0
2020-07-01 14:35:00,310.03,310.03,309.23,309.23,3363.0,285.287,285.287,284.5508,284.5508,3363.0
2020-07-01 14:40:00,309.44,309.65,309.3,309.31,2801.0,284.744,284.9373,284.6152,284.6244,2801.0
2020-07-01 14:45:00,309.21,309.65,309.21,309.63,3959.0,284.5324,284.9373,284.5324,284.9189,3959.0
2020-07-01 14:50:00,309.64,310.05,309.58,309.95,7168.0,284.9281,285.3054,284.8729,285.2133,7168.0
2020-07-01 14:55:00,309.9,310.18,309.83,309.94,6540.0,285.1673,285.425,285.1029,285.2041,6540.0
2020-07-01 15:00:00,310.0,310.26,309.88,310.26,5108.0,285.2594,285.4986,285.1489,285.4986,5108.0
2020-07-01 15:05:00,310.38,310.4,309.85,309.95,6088.0,285.609,285.6274,285.1213,285.2133,6088.0
2020-07-01 15:10:00,309.87,309.99,309.64,309.86,4019.0,285.1397,285.2501,284.9281,285.1305,4019.0
2020-07-01 15:15:00,309.91,309.91,309.67,309.83,4200.0,285.1765,285.1765,284.9557,285.1029,4200.0
2020-07-01 15:20:00,309.84,310.0,309.74,309.89,6200.0,285.1121,285.2594,285.0201,285.1581,6200.0
2020-07-01 15:25:00,309.85,309.88,309.4,309.46,7840.0,285.1213,285.1489,284.7072,284.7624,7840.0
2020-07-01 15:30:00,309.39,309.55,309.13,309.3,7507.0,284.698,284.8453,284.4588,284.6152,7507.0
2020-07-01 15:35:00,309.36,309.36,308.35,308.36,10807.0,284.6704,284.6704,283.741,283.7502,10807.0
2020-07-01 15:40:00,308.26,308.29,307.88,308.05,12382.0,283.6582,283.6858,283.3085,283.465,12382.0
2020-07-01 15:45:00,308.0,308.57,307.99,308.09,12546.0,283.419,283.9435,283.4098,283.5018,12546.0
2020-07-01 15:50:00,307.84,308.37,307.84,308.11,16721.0,283.2717,283.7594,283.2717,283.5202,16721.0
2020-07-01 15:55:00,307.97,308.24,307.56,308.0,33317.0,283.3914,283.6398,283.0141,283.419,33317.0
2020-07-02 09:30:00,311.13,311.31,310.73,310.99,7810.0,286.2992,286.4648,285.9311,286.1703,7810.0
2020-07-02 09:35:00,311.02,311.02,309.54,309.7,5549.0,286.1979,286.1979,284.8361,284.9833,5549.0
2020-07-02 09:40:00,309.71,310.07,309.4,309.45,2833.0,284.9925,285.3238,284.7072,284.7532,2833.0
2020-07-02 09:45:00,309.14,309.27,308.92,309.27,5181.0,284.468,284.5876,284.2655,284.5876,5181.0
2020-07-02 09:50:00,309.26,310.23,309.26,310.23,3479.0,284.5784,285.471,284.5784,285.471,3479.0
2020-07-02 09:55:00,310.49,310.64,310.18,310.22,1326.0,285.7102,285.8483,285.425,285.4618,1326.0
2020-07-02 10:00:00,310.49,311.49,310.49,311.18,13848.0,285.7102,286.6304,285.7102,286.3452,13848.0
2020-07-02 10:05:00,311.18,311.18,310.35,310.56,4237.0,286.3452,286.3452,285.5814,285.7747,4237.0
2020-07-02 10:10:00,310.68,310.68,310.01,310.5,3109.0,285.8851,285.8851,285.2686,285.7194,3109.0
2020-07-02 10:15:00,310.41,310.55,310.25,310.26,2885.0,285.6366,285.7655,285.4894,285.4986,2885.0
2020-07-02 10:20:00,310.32,310.43,309.83,309.83,5244.0,285.5538,285.655,285.1029,285.1029,5244.0
2020-07-02 10:25:00,309.49,309.68,309.3,309.3,4404.0,284.7901,284.9649,284.6152,284.6152,4404.0
2020-07-02 10:30:00,309.34,310.26,309.25,310.14,5086.0,284.652,285.4986,284.5692,285.3882,5086.0
2020-07-02 10:35:00,310.25,310.49,310.17,310.49,1653.0,285.4894,285.7102,285.4158,285.7102,1653.0
2020-07-02 10:40:00,310.59,310.59,310.2,310.44,4992.0,285.8023,285.8023,285.4434,285.6642,4992.0
2020-07-02 10:45:00,310.48,310.64,310.02,310.04,2001.0,285.701,285.8483,285.2778,285.2962,2001.0
2020-07-02 10:50:00,310.01,310.08,309.27,309.45,3217.0,285.2686,285.333,284.5876,284.7532,3217.0
2020-07-02 10:55:00,309.38,309.43,308.84,308.95,13602.0,284.6888,284.7348,284.1919,284.2932,13602.0
2020-07-02 11:00:00,308.85,309.16,308.85,309.06,1819.0,284.2011,284.4864,284.2011,284.3944,1819.0
2020-07-02 11:05:00,309.15,309.6,309.05,309.53,3456.0,284.4772,284.8913,284.3852,284.8269,3456.0
2020-07-02 11:10:00,309.53,309.53,308.84,308.84,3241.0,284.8269,284.8269,284.1919,284.1919,3241.0
2020-07-02 11:15:00,308.94,309.08,308.62,308.86,2989.0,284.2839,284.4128,283.9895,284.2103,2989.0
2020-07-02 11:20:00,308.92,309.23,308.91,309.18,2259.0,284.2655,284.5508,284.2563,284.5048,2259.0
2020-07-02 11:25:00,309.18,309.73,309.03,309.73,2700.0,284.5048,285.0109,284.3668,285.0109,2700.0
2020-07-02 11:30:00,309.48,309.94,309.48,309.85,2713.0,284.7809,285.2041,284.7809,285.1213,2713.0
2020-07-02 11:35:00,309.62,309.81,309.48,309.81,2921.0,284.9097,285.0845,284.7809,285.0845,2921.0
2020-07-02 11:40:00,309.86,310.05,309.64,309.71,11220.0,285.1305,285.3054,284.9281,284.9925,11220.0
2020-07-02 11:45:00,309.6,309.78,309.59,309.78,3261.0,284.8913,285.0569,284.8821,285.0569,3261.0
2020-07-02 11:50:00,309.68,309.8,309.59,309.71,2095.0,284.9649,285.0753,284.8821,284.9925,2095.0
2020-07-02 11:55:00,309.81,309.98,309.72,309.72,1157.0,285.0845,285.2409,285.0017,285.0017,1157.0
2020-07-02 12:00:00,309.89,309.91,309.58,309.58,3093.0,285.1581,285.1765,284.8729,284.8729,3093.0
2020-07-02 12:05:00,309.51,309.7,309.45,309.7,1149.0,284.8085,284.9833,284.7532,284.9833,1149.0
2020-07-02 12:10:00,309.72,310.22,309.65,310.22,9732.0,285.0017,285.4618,284.9373,285.4618,9732.0
2020-07-02 12:15:00,310.23,310.43,309.83,310.34,3440.0,285.471,285.655,285.1029,285.5722,3440.0
2020-07-02 12:20:00,310.32,310.91,310.32,310.91,2045.0,285.5538,286.0967,285.5538,286.0967,2045.0
2020-07-02 12:25:00,310.96,311.08,310.92,311.0,1991.0,286.1427,286.2532,286.1059,286.1795,1991.0
2020-07-02 12:30:00,311.02,311.02,310.65,310.75,1601.0,286.1979,286.1979,285.8575,285.9495,1601.0
2020-07-02 12:35:00,310.69,310.92,310.37,310.82,1704.0,285.8943,286.1059,285.5998,286.0139,1704.0
2020-07-02 12:40:00,310.73,310.74,310.52,310.68,1721.0,285.9311,285.9403,285.7379,285.8851,1721.0
2020-07-02 12:45:00,310.8,311.14,310.75,310.85,3284.0,285.9955,286.3084,285.9495,286.0415,3284.0
2020-07-02 12:50:00,310.77,310.84,310.64,310.8,2105.0,285.9679,286.0323,285.8483,285.9955,2105.0
2020-07-02 12:55:00,310.88,310.94,310.79,310.81,1492.0,286.0691,286.1243,285.9863,286.0047,1492.0
2020-07-02 13:00:00,310.88,310.89,310.45,310.45,2299.0,286.0691,286.0783,285.6734,285.6734,2299.0
2020-07-02 13:05:00,310.26,310.48,310.11,310.29,2000.0,285.4986,285.701,285.3606,285.5262,2000.0
2020-07-02 13:10:00,310.29,310.29,310.1,310.23,4811.0,285.5262,285.5262,285.3514,285.471,4811.0
2020-07-02 13:15:00,310.15,310.22,310.05,310.13,1417.0,285.3974,285.4618,285.3054,285.379,1417.0
2020-07-02 13:20:00,310.09,310.41,309.93,310.38,3643.0,285.3422,285.6366,285.1949,285.609,3643.0
2020-07-02 13:25:00,310.37,310.43,310.23,310.43,1000.0,285.5998,285.655,285.471,285.655,1000.0
2020-07-02 13:30:00,310.46,310.74,310.45,310.74,3857.0,285.6826,285.9403,285.6734,285.9403,3857.0
2020-07-02 13:35:00,310.77,311.27,310.77,311.27,4377.0,285.9679,286.428,285.9679,286.428,4377.0
2020-07-02 13:40:00,311.47,312.0,311.39,311.91,3693.0,286.612,287.0997,286.5384,287.0169,3693.0
2020-07-02 13:45:00,311.94,312.25,311.92,312.12,4254.0,287.0445,287.3298,287.0261,287.2102,4254.0
2020-07-02 13:50:00,312.3,312.64,312.3,312.35,3600.0,287.3758,287.6887,287.3758,287.4218,3600.0
2020-07-02 13:55:00,312.41,312.44,312.29,312.33,2600.0,287.477,287.5046,287.3666,287.4034,2600.0
2020-07-02 14:00:00,312.29,312.39,311.48,311.56,5023.0,287.3666,287.4586,286.6212,286.6949,5023.0
2020-07-02 14:05:00,311.51,311.93,311.47,311.86,5769.0,286.6488,287.0353,286.612,286.9709,5769.0
2020-07-02 14:10:00,311.99,312.07,311.93,312.05,700.0,287.0905,287.1641,287.0353,287.1457,700.0
2020-07-02 14:15:00,311.99,312.05,311.85,311.98,4119.0,287.0905,287.1457,286.9617,287.0813,4119.0
2020-07-02 14:20:00,311.91,311.91,311.56,311.89,2511.0,287.0169,287.0169,286.6949,286.9985,2511.0
2020-07-02 14:25:00,311.89,312.31,311.86,312.31,2510.0,286.9985,287.385,286.9709,287.385,2510.0
2020-07-02 14:30:00,312.38,312.82,312.3,312.3,4459.0,287.4494,287.8543,287.3758,287.3758,4459.0
2020-07-02 14:35:00,312.42,313.23,312.41,313.17,3804.0,287.4862,288.2316,287.477,288.1764,3804.0
2020-07-02 14:40:00,313.24,313.25,312.69,312.99,8700.0,288.2408,288.25,287.7347,288.0107,8700.0
2020-07-02 14:45:00,312.9,312.96,312.77,312.85,3700.0,287.9279,287.9831,287.8083,287.8819,3700.0
2020-07-02 14:50:00,312.77,312.89,312.52,312.63,3772.0,287.8083,287.9187,287.5782,287.6795,3772.0
2020-07-02 14:55:00,312.64,312.67,312.2,312.2,3251.0,287.6887,287.7163,287.2838,287.2838,3251.0
2020-07-02 15:00:00,312.16,312.43,311.9,311.96,4057.0,287.247,287.4954,287.0077,287.0629,4057.0
2020-07-02 15:05:00,311.93,312.31,311.86,311.92,4096.0,287.0353,287.385,286.9709,287.0261,4096.0
2020-07-02 15:10:00,311.89,311.89,311.47,311.67,2800.0,286.9985,286.9985,286.612,286.7961,2800.0
2020-07-02 15:15:00,311.67,311.81,311.5,311.68,4891.0,286.7961,286.9249,286.6396,286.8053,4891.0
2020-07-02 15:20:00,311.68,312.02,311.68,311.98,4458.0,286.8053,287.1181,286.8053,287.0813,4458.0
2020-07-02 15:25:00,311.97,311.97,311.61,311.61,2924.0,287.0721,287.0721,286.7409,286.7409,2924.0
2020-07-02 15:30:00,311.61,311.7,311.47,311.5,10247.0,286.7409,286.8237,286.612,286.6396,10247.0
2020-07-02 15:35:00,311.47,311.69,311.47,311.59,7252.0,286.612,286.8145,286.612,286.7225,7252.0
2020-07-02 15:40:00,311.6,311.6,311.02,311.14,9819.0,286.7317,286.7317,286.1979,286.3084,9819.0
2020-07-02 15:45:00,311.05,311.3,310.63,310.64,12314.0,286.2256,286.4556,285.8391,285.8483,12314.0
2020-07-02 15:50:00,310.57,310.64,309.32,309.45,18643.0,285.7839,285.8483,284.6336,284.7532,18643.0
2020-07-02 15:55:00,309.39,310.02,309.25,309.96,35961.0,284.698,285.2778,284.5692,285.2225,35961.0
2020-07-06 09:30:00,313.05,313.5,311.7,312.21,16747.0,288.0659,288.48,286.8237,287.293,16747.0
2020-07-06 09:35:00,312.2,312.2,310.91,310.92,6701.0,287.2838,287.2838,286.0967,286.1059,6701.0
2020-07-06 09:40:00,310.78,311.07,310.26,310.41,3664.0,285.9771,286.244,285.4986,285.6366,3664.0
2020-07-06 09:45:00,310.35,310.5,309.53,309.81,6759.0,285.5814,285.7194,284.8269,285.0845,6759.0
2020-07-06 09:50:00,309.87,311.51,309.87,311.28,4458.0,285.1397,286.6488,285.1397,286.4372,4458.0
2020-07-06 09:55:00,311.51,311.51,310.9,310.95,4918.0,286.6488,286.6488,286.0875,286.1335,4918.0
2020-07-06 10:00:00,311.16,311.87,310.41,310.42,3991.0,286.3268,286.9801,285.6366,285.6458,3991.0
2020-07-06 10:05:00,310.69,310.69,310.05,310.34,4800.0,285.8943,285.8943,285.3054,285.5722,4800.0
2020-07-06 10:10:00,310.5,310.53,309.88,310.29,4489.0,285.7194,285.7471,285.1489,285.5262,4489.0
2020-07-06 10:15:00,310.36,310.66,309.89,309.94,5801.0,285.5906,285.8667,285.1581,285.2041,5801.0
2020-07-06 10:20:00,309.96,310.54,309.96,310.21,6916.0,285.2225,285.7563,285.2225,285.4526,6916.0
2020-07-06 10:25:00,310.35,310.47,310.12,310.42,3761.0,285.5814,285.6918,285.3698,285.6458,3761.0
2020-07-06 10:30:00,310.35,310.36,309.74,309.74,6105.0,285.5814,285.5906,285.0201,285.0201,6105.0
2020-07-06 10:35:00,309.62,309.99,309.62,309.8,4573.0,284.9097,285.2501,284.9097,285.0753,4573.0
2020-07-06 10:40:00,309.99,310.11,309.3,309.37,8112.0,285.2501,285.3606,284.6152,284.6796,8112.0
2020-07-06 10:45:00,309.54,309.95,309.26,309.88,3911.0,284.8361,285.2133,284.5784,285.1489,3911.0
2020-07-06 10:50:00,309.95,310.23,309.95,310.12,3050.0,285.2133,285.471,285.2133,285.3698,3050.0
2020-07-06 10:55:00,310.11,310.16,309.73,309.75,5223.0,285.3606,285.4066,285.0109,285.0293,5223.0
2020-07-06 11:00:00,309.75,309.76,309.24,309.43,4501.0,285.0293,285.0385,284.56,284.7348,4501.0
2020-07-06 11:05:00,309.24,309.38,308.76,309.35,8173.0,284.56,284.6888,284.1183,284.6612,8173.0
2020-07-06 11:10:00,309.23,309.49,309.13,309.33,3041.0,284.5508,284.7901,284.4588,284.6428,3041.0
2020-07-06 11:15:00,309.26,309.53,309.21,309.53,1744.0,284.5784,284.8269,284.5324,284.8269,1744.0
2020-07-06 11:20:00,309.6,309.6,309.35,309.45,5200.0,284.8913,284.8913,284.6612,284.7532,5200.0
2020-07-06 11:25:00,309.38,309.38,309.11,309.27,2609.0,284.6888,284.6888,284.4404,284.5876,2609.0
2020-07-06 11:30:00,309.2,309.3,308.85,308.93,6143.0,284.5232,284.6152,284.2011,284.2747,6143.0
2020-07-06 11:35:00,309.08,309.5,308.99,309.44,5945.0,284.4128,284.7993,284.33,284.744,5945.0
2020-07-06 11:40:00,309.42,309.88,309.35,309.61,5952.0,284.7256,285.1489,284.6612,284.9005,5952.0
2020-07-06 11:45:00,309.62,310.74,309.61,310.01,20303.0,284.9097,285.9403,284.9005,285.2686,20303.0
2020-07-06 11:50:00,309.98,310.24,309.7,309.98,2337.0,285.2409,285.4802,284.9833,285.2409,2337.0
2020-07-06 11:55:00,310.0,310.29,309.83,309.83,4488.0,285.2594,285.5262,285.1029,285.1029,4488.0
2020-07-06 12:00:00,309.66,309.87,309.28,309.28,5212.0,284.9465,285.1397,284.5968,284.5968,5212.0
2020-07-06 12:05:00,309.2,309.83,309.02,309.83,9629.0,284.5232,285.1029,284.3576,285.1029,9629.0
2020-07-06 12:10:00,309.99,310.16,309.71,310.05,2318.0,285.2501,285.4066,284.9925,285.3054,2318.0
2020-07-06 12:15:00,309.99,310.9,309.93,310.78,8050.0,285.2501,286.0875,285.1949,285.9771,8050.0
2020-07-06 12:20:00,310.78,310.87,310.43,310.86,6109.0,285.9771,286.0599,285.655,286.0507,6109.0
2020-07-06 12:25:00,310.89,310.95,310.77,310.9,3596.0,286.0783,286.1335,285.9679,286.0875,3596.0
2020-07-06 12:30:00,310.81,310.96,310.73,310.87,3000.0,286.0047,286.1427,285.9311,286.0599,3000.0
2020-07-06 12:35:00,310.82,311.34,310.82,311.13,4497.0,286.0139,286.4924,286.0139,286.2992,4497.0
2020-07-06 12:40:00,311.12,311.3,310.97,311.3,1400.0,286.29,286.4556,286.1519,286.4556,1400.0
2020-07-06 12:45:00,311.19,311.47,311.12,311.42,3178.0,286.3544,286.612,286.29,286.566,3178.0
2020-07-06 12:50:00,311.49,311.78,311.49,311.66,3600.0,286.6304,286.8973,286.6304,286.7869,3600.0
2020-07-06 12:55:00,311.68,312.0,311.56,312.0,2700.0,286.8053,287.0997,286.6949,287.0997,2700.0
2020-07-06 13:00:00,311.99,312.32,311.99,312.19,2000.0,287.0905,287.3942,287.0905,287.2746,2000.0
2020-07-06 13:05:00,312.15,312.29,311.88,312.18,12701.0,287.2378,287.3666,286.9893,287.2654,12701.0
2020-07-06 13:10:00,312.11,312.3,311.99,311.99,1409.0,287.201,287.3758,287.0905,287.0905,1409.0
2020-07-06 13:15:00,311.94,312.14,311.81,312.14,4092.0,287.0445,287.2286,286.9249,287.2286,4092.0
2020-07-06 13:20:00,312.1,312.2,312.06,312.16,2105.0,287.1918,287.2838,287.1549,287.247,2105.0
2020-07-06 13:25:00,312.05,312.29,311.99,312.25,5221.0,287.1457,287.3666,287.0905,287.3298,5221.0
2020-07-06 13:30:00,312.29,312.57,312.29,312.51,3539.0,287.3666,287.6242,287.3666,287.569,3539.0
2020-07-06 13:35:00,312.51,312.93,312.51,312.66,2401.0,287.569,287.9555,287.569,287.7071,2401.0
2020-07-06 13:40:00,312.75,312.83,312.56,312.82,1400.0,287.7899,287.8635,287.615,287.8543,1400.0
2020-07-06 13:45:00,312.7,312.82,312.7,312.73,1300.0,287.7439,287.8543,287.7439,287.7715,1300.0
2020-07-06 13:50:00,312.75,313.19,312.75,313.07,2530.0,287.7899,288.1948,287.7899,288.0843,2530.0
2020-07-06 13:55:00,313.13,313.47,313.11,313.18,3513.0,288.1396,288.4524,288.1211,288.1856,3513.0
2020-07-06 14:00:00,313.11,313.18,312.64,313.0,5330.0,288.1211,288.1856,287.6887,288.0199,5330.0
2020-07-06 14:05:00,312.91,313.22,312.9,313.12,7698.0,287.9371,288.2224,287.9279,288.1303,7698.0
2020-07-06 14:10:00,313.11,313.37,313.07,313.3,6484.0,288.1211,288.3604,288.0843,288.296,6484.0
2020-07-06 14:15:00,313.23,313.23,312.65,312.81,1900.0,288.2316,288.2316,287.6979,287.8451,1900.0
2020-07-06 14:20:00,312.73,312.9,312.69,312.88,3015.0,287.7715,287.9279,287.7347,287.9095,3015.0
2020-07-06 14:25:00,312.87,312.89,312.67,312.84,3202.0,287.9003,287.9187,287.7163,287.8727,3202.0
2020-07-06 14:30:00,312.86,313.35,312.84,313.35,10583.0,287.8911,288.342,287.8727,288.342,10583.0
2020-07-06 14:35:00,313.27,313.35,313.06,313.14,4600.0,288.2684,288.342,288.0751,288.1488,4600.0
2020-07-06 14:40:00,313.14,313.14,312.48,312.52,3344.0,288.1488,288.1488,287.5414,287.5782,3344.0
2020-07-06 14:45:00,312.48,312.78,312.43,312.78,4268.0,287.5414,287.8175,287.4954,287.8175,4268.0
2020-07-06 14:50:00,312.8,312.83,312.51,312.54,3326.0,287.8359,287.8635,287.569,287.5966,3326.0
2020-07-06 14:55:00,312.48,312.73,312.45,312.49,4922.0,287.5414,287.7715,287.5138,287.5506,4922.0
2020-07-06 15:00:00,312.67,312.71,312.32,312.69,3892.0,287.7163,287.7531,287.3942,287.7347,3892.0
2020-07-06 15:05:00,312.69,312.79,312.51,312.73,13505.0,287.7347,287.8267,287.569,287.7715,13505.0
2020-07-06 15:10:00,312.73,312.82,312.39,312.62,2900.0,287.7715,287.8543,287.4586,287.6703,2900.0
2020-07-06 15:15:00,312.61,312.69,312.42,312.58,4464.0,287.6611,287.7347,287.4862,287.6334,4464.0
2020-07-06 15:20:00,312.6,312.79,312.41,312.53,4563.0,287.6518,287.8267,287.477,287.5874,4563.0
2020-07-06 15:25:00,312.59,312.62,312.43,312.6,3600.0,287.6426,287.6703,287.4954,287.6518,3600.0
2020-07-06 15:30:00,312.59,312.65,312.22,312.31,8010.0,287.6426,287.6979,287.3022,287.385,8010.0
2020-07-06 15:35:00,312.38,312.58,312.38,312.58,4141.0,287.4494,287.6334,287.4494,287.6334,4141.0
2020-07-06 15:40:00,312.5,312.62,312.46,312.56,3626.0,287.5598,287.6703,287.523,287.615,3626.0
2020-07-06 15:45:00,312.5,312.68,312.45,312.66,5153.0,287.5598,287.7255,287.5138,287.7071,5153.0
2020-07-06 15:50:00,312.63,312.72,312.3,312.52,6334.0,287.6795,287.7623,287.3758,287.5782,6334.0
2020-07-06 15:55:00,312.55,312.57,312.0,312.55,25221.0,287.6058,287.6242,287.0997,287.6058,25221.0
2020-07-07 09:30:00,310.13,311.19,309.42,309.5,10881.0,285.379,286.3544,284.7256,284.7993,10881.0
2020-07-07 09:35:00,309.27,309.97,309.27,309.9,2398.0,284.5876,285.2317,284.5876,285.1673,2398.0
2020-07-07 09:40:00,309.9,310.13,309.67,309.8,5506.0,285.1673,285.379,284.9557,285.0753,5506.0
2020-07-07 09:45:00,309.87,310.66,309.84,310.65,8823.0,285.1397,285.8667,285.1121,285.8575,8823.0
2020-07-07 09:50:00,310.57,311.28,310.44,311.28,4639.0,285.7839,286.4372,285.6642,286.4372,4639.0
2020-07-07 09:55:00,311.29,312.49,311.24,312.17,4222.0,286.4464,287.5506,286.4004,287.2562,4222.0
2020-07-07 10:00:00,312.26,312.5,311.67,311.67,5857.0,287.339,287.5598,286.7961,286.7961,5857.0
2020-07-07 10:05:00,311.42,311.54,310.96,310.96,1120.0,286.566,286.6764,286.1427,286.1427,1120.0
2020-07-07 10:10:00,310.68,310.78,310.37,310.37,1700.0,285.8851,285.9771,285.5998,285.5998,1700.0
2020-07-07 10:15:00,310.15,310.25,309.68,309.81,2463.0,285.3974,285.4894,284.9649,285.0845,2463.0
2020-07-07 10:20:00,310.06,310.11,309.3,309.3,2502.0,285.3146,285.3606,284.6152,284.6152,2502.0
2020-07-07 10:25:00,309.29,309.29,308.6,308.76,1700.0,284.606,284.606,283.9711,284.1183,1700.0
2020-07-07 10:30:00,308.87,308.87,308.31,308.41,2400.0,284.2195,284.2195,283.7042,283.7962,2400.0
2020-07-07 10:35:00,308.39,308.61,308.26,308.52,1735.0,283.7778,283.9803,283.6582,283.8975,1735.0
2020-07-07 10:40:00,308.51,308.52,308.01,308.01,1820.0,283.8883,283.8975,283.4282,283.4282,1820.0
2020-07-07 10:45:00,308.0,308.14,307.63,308.14,1996.0,283.419,283.5478,283.0785,283.5478,1996.0
2020-07-07 10:50:00,308.19,308.19,307.88,308.13,2367.0,283.5938,283.5938,283.3085,283.5386,2367.0
2020-07-07 10:55:00,308.24,308.49,308.2,308.49,1542.0,283.6398,283.8699,283.603,283.8699,1542.0
2020-07-07 11:00:00,308.25,308.29,308.01,308.16,1507.0,283.649,283.6858,283.4282,283.5662,1507.0
2020-07-07 11:05:00,308.07,308.08,307.67,307.67,1364.0,283.4834,283.4926,283.1153,283.1153,1364.0
2020-07-07 11:10:00,307.58,308.13,307.57,307.99,2421.0,283.0325,283.5386,283.0233,283.4098,2421.0
2020-07-07 11:15:00,308.12,308.2,308.0,308.18,706.0,283.5294,283.603,283.419,283.5846,706.0
2020-07-07 11:20:00,308.03,308.65,308.03,308.52,3162.0,283.4466,284.0171,283.4466,283.8975,3162.0
2020-07-07 11:25:00,308.36,308.48,308.06,308.27,3512.0,283.7502,283.8607,283.4742,283.6674,3512.0
2020-07-07 11:30:00,308.22,308.33,307.71,307.79,2052.0,283.6214,283.7226,283.1521,283.2257,2052.0
2020-07-07 11:35:00,307.66,307.79,307.32,307.32,3492.0,283.1061,283.2257,282.7932,282.7932,3492.0
2020-07-07 11:40:00,307.5,307.5,307.34,307.43,1223.0,282.9589,282.9589,282.8116,282.8945,1223.0
2020-07-07 11:45:00,307.43,307.74,307.35,307.46,5988.0,282.8945,283.1797,282.8208,282.9221,5988.0
2020-07-07 11:50:00,307.63,307.75,307.54,307.6,3118.0,283.0785,283.1889,282.9957,283.0509,3118.0
2020-07-07 11:55:00,307.6,307.64,307.47,307.64,1155.0,283.0509,283.0877,282.9313,283.0877,1155.0
2020-07-07 12:00:00,307.55,307.62,307.5,307.59,1400.0,283.0049,283.0693,282.9589,283.0417,1400.0
2020-07-07 12:05:00,307.66,307.75,307.28,307.28,3487.0,283.1061,283.1889,282.7564,282.7564,3487.0
2020-07-07 12:10:00,307.28,307.29,307.18,307.27,520.0,282.7564,282.7656,282.6644,282.7472,520.0
2020-07-07 12:15:00,307.37,307.66,307.37,307.54,1660.0,282.8392,283.1061,282.8392,282.9957,1660.0
2020-07-07 12:20:00,307.65,307.7,307.44,307.52,3318.0,283.0969,283.1429,282.9037,282.9773,3318.0
2020-07-07 12:25:00,307.38,307.46,307.34,307.43,1950.0,282.8485,282.9221,282.8116,282.8945,1950.0
2020-07-07 12:30:00,307.33,307.33,307.06,307.06,1818.0,282.8024,282.8024,282.554,282.554,1818.0
2020-07-07 12:35:00,307.1,307.12,306.98,307.05,1154.0,282.5908,282.6092,282.4804,282.5448,1154.0
2020-07-07 12:40:00,307.0,307.06,306.56,306.64,5430.0,282.4988,282.554,282.0939,282.1675,5430.0
2020-07-07 12:45:00,306.52,307.13,306.5,307.13,5863.0,282.0571,282.6184,282.0387,282.6184,5863.0
2020-07-07 12:50:00,307.13,307.14,306.89,307.0,3313.0,282.6184,282.6276,282.3976,282.4988,3313.0
2020-07-07 12:55:00,307.02,307.12,306.9,306.93,4593.0,282.5172,282.6092,282.4068,282.4344,4593.0
2020-07-07 13:00:00,307.03,307.22,306.96,307.22,1200.0,282.5264,282.7012,282.462,282.7012,1200.0
2020-07-07 13:05:00,307.25,307.26,306.79,306.97,3134.0,282.7288,282.738,282.3055,282.4712,3134.0
2020-07-07 13:10:00,307.0,307.01,306.81,307.01,15600.0,282.4988,282.508,282.3239,282.508,15600.0
2020-07-07 13:15:00,306.87,307.14,306.87,307.01,963.0,282.3792,282.6276,282.3792,282.508,963.0
2020-07-07 13:20:00,307.06,307.15,306.93,307.07,2064.0,282.554,282.6368,282.4344,282.5632,2064.0
2020-07-07 13:25:00,307.08,307.15,306.81,307.15,3901.0,282.5724,282.6368,282.3239,282.6368,3901.0
2020-07-07 13:30:00,307.04,307.04,306.86,306.86,990.0,282.5356,282.5356,282.37,282.37,990.0
2020-07-07 13:35:00,306.86,307.03,306.71,306.72,1005.0,282.37,282.5264,282.2319,282.2411,1005.0
2020-07-07 13:40:00,306.68,306.91,306.6,306.91,10050.0,282.2043,282.416,282.1307,282.416,10050.0
2020-07-07 13:45:00,306.85,306.96,306.73,306.96,23162.0,282.3607,282.462,282.2503,282.462,23162.0
2020-07-07 13:50:00,306.97,307.18,306.92,307.17,2586.0,282.4712,282.6644,282.4252,282.6552,2586.0
2020-07-07 13:55:00,307.18,307.38,306.92,307.24,5591.0,282.6644,282.8485,282.4252,282.7196,5591.0
2020-07-07 14:00:00,307.13,307.23,306.91,306.93,3225.0,282.6184,282.7104,282.416,282.4344,3225.0
2020-07-07 14:05:00,307.0,307.23,306.98,307.1,2883.0,282.4988,282.7104,282.4804,282.5908,2883.0
2020-07-07 14:10:00,307.01,307.16,306.95,307.16,2442.0,282.508,282.646,282.4528,282.646,2442.0
2020-07-07 14:15:00,307.18,307.32,307.12,307.25,4004.0,282.6644,282.7932,282.6092,282.7288,4004.0
2020-07-07 14:20:00,307.31,307.32,307.14,307.26,2342.0,282.784,282.7932,282.6276,282.738,2342.0
2020-07-07 14:25:00,307.15,307.15,307.01,307.13,3500.0,282.6368,282.6368,282.508,282.6184,3500.0
2020-07-07 14:30:00,307.04,307.04,306.71,306.75,1900.0,282.5356,282.5356,282.2319,282.2687,1900.0
2020-07-07 14:35:00,306.76,306.76,306.52,306.65,3081.0,282.2779,282.2779,282.0571,282.1767,3081.0
2020-07-07 14:40:00,306.65,306.94,306.65,306.94,7200.0,282.1767,282.4436,282.1767,282.4436,7200.0
2020-07-07 14:45:00,306.92,307.01,306.84,306.93,5900.0,282.4252,282.508,282.3515,282.4344,5900.0
2020-07-07 14:50:00,307.0,307.04,306.75,306.75,6901.0,282.4988,282.5356,282.2687,282.2687,6901.0
2020-07-07 14:55:00,306.87,306.88,306.5,306.6,2100.0,282.3792,282.3884,282.0387,282.1307,2100.0
2020-07-07 15:00:00,306.63,306.79,306.46,306.46,3501.0,282.1583,282.3055,282.0019,282.0019,3501.0
2020-07-07 15:05:00,306.57,306.8,306.21,306.33,3775.0,282.1031,282.3147,281.7718,281.8822,3775.0
2020-07-07 15:10:00,306.32,306.41,306.08,306.08,4393.0,281.873,281.9559,281.6522,281.6522,4393.0
2020-07-07 15:15:00,306.09,306.36,306.08,306.19,3300.0,281.6614,281.9099,281.6522,281.7534,3300.0
2020-07-07 15:20:00,306.26,306.28,306.11,306.28,2593.0,281.8178,281.8362,281.6798,281.8362,2593.0
2020-07-07 15:25:00,306.33,306.33,305.67,305.67,6304.0,281.8822,281.8822,281.2749,281.2749,6304.0
2020-07-07 15:30:00,305.7,305.74,305.0,305.46,8374.0,281.3025,281.3393,280.6584,281.0817,8374.0
2020-07-07 15:35:00,305.49,305.51,304.97,304.97,3991.0,281.1093,281.1277,280.6308,280.6308,3991.0
2020-07-07 15:40:00,305.0,305.23,304.95,305.21,10569.0,280.6584,280.87,280.6124,280.8516,10569.0
2020-07-07 15:45:00,305.12,305.14,304.94,305.09,8634.0,280.7688,280.7872,280.6032,280.7412,8634.0
2020-07-07 15:50:00,304.92,304.97,303.9,304.31,28976.0,280.5848,280.6308,279.6462,280.0235,28976.0
2020-07-07 15:55:00,304.29,304.45,303.65,304.45,43491.0,280.0051,280.1523,279.4161,280.1523,43491.0
2020-07-08 09:30:00,304.0,304.49,303.71,303.75,8070.0,279.7382,280.1891,279.4713,279.5082,8070.0
2020-07-08 09:35:00,304.1,304.27,303.65,304.27,4990.0,279.8302,279.9867,279.4161,279.9867,4990.0
2020-07-08 09:40:00,304.05,304.8,303.91,304.8,1100.0,279.7842,280.4744,279.6554,280.4744,1100.0
2020-07-08 09:45:00,304.48,306.48,304.48,306.48,4234.0,280.1799,282.0203,280.1799,282.0203,4234.0
2020-07-08 09:50:00,306.19,306.41,305.75,305.77,5006.0,281.7534,281.9559,281.3485,281.3669,5006.0
2020-07-08 09:55:00,305.95,306.55,305.91,306.55,2895.0,281.5326,282.0847,281.4958,282.0847,2895.0
2020-07-08 10:00:00,306.03,306.03,304.72,304.77,7027.0,281.6062,281.6062,280.4007,280.4468,7027.0
2020-07-08 10:05:00,304.55,305.23,304.54,304.83,9782.0,280.2443,280.87,280.2351,280.502,9782.0
2020-07-08 10:10:00,304.84,305.11,304.77,305.0,5315.0,280.5112,280.7596,280.4468,280.6584,5315.0
2020-07-08 10:15:00,304.95,305.06,304.82,305.0,4022.0,280.6124,280.7136,280.4928,280.6584,4022.0
2020-07-08 10:20:00,305.0,305.26,304.58,304.77,3689.0,280.6584,280.8976,280.2719,280.4468,3689.0
2020-07-08 10:25:00,304.41,304.41,303.52,303.86,5577.0,280.1155,280.1155,279.2965,279.6094,5577.0
2020-07-08 10:30:00,303.7,304.34,303.7,304.13,1738.0,279.4621,280.0511,279.4621,279.8578,1738.0
2020-07-08 10:35:00,304.13,304.13,303.36,303.9,52783.0,279.8578,279.8578,279.1493,279.6462,52783.0
2020-07-08 10:40:00,303.9,303.9,303.0,303.0,2681.0,279.6462,279.6462,278.818,278.818,2681.0
2020-07-08 10:45:00,303.13,303.13,302.25,302.26,3614.0,278.9376,278.9376,278.1279,278.1371,3614.0
2020-07-08 10:50:00,302.31,302.72,302.31,302.31,3610.0,278.1831,278.5604,278.1831,278.1831,3610.0
2020-07-08 10:55:00,302.42,302.66,302.42,302.45,4884.0,278.2843,278.5051,278.2843,278.3119,4884.0
2020-07-08 11:00:00,302.3,302.3,301.19,301.19,3548.0,278.1739,278.1739,277.1525,277.1525,3548.0
2020-07-08 11:05:00,301.33,301.33,300.29,300.3,6006.0,277.2813,277.2813,276.3243,276.3335,6006.0
2020-07-08 11:10:00,300.2,300.34,299.61,300.1,58306.0,276.2415,276.3703,275.6986,276.1495,58306.0
2020-07-08 11:15:00,300.09,300.09,299.08,299.23,10174.0,276.1403,276.1403,275.2109,275.3489,10174.0
2020-07-08 11:20:00,299.12,299.71,298.77,299.58,11540.0,275.2477,275.7906,274.9256,275.671,11540.0
2020-07-08 11:25:00,299.77,300.0,298.93,299.84,43570.0,275.8458,276.0574,275.0728,275.9102,43570.0
2020-07-08 11:30:00,299.79,300.76,299.79,300.76,2350.0,275.8642,276.7568,275.8642,276.7568,2350.0
2020-07-08 11:35:00,300.93,301.14,300.81,300.92,2311.0,276.9132,277.1065,276.8028,276.904,2311.0
2020-07-08 11:40:00,300.94,301.12,300.59,300.59,3566.0,276.9224,277.0881,276.6004,276.6004,3566.0
2020-07-08 11:45:00,300.49,300.68,300.3,300.38,2582.0,276.5083,276.6832,276.3335,276.4071,2582.0
2020-07-08 11:50:00,300.24,300.48,300.0,300.45,6782.0,276.2783,276.4991,276.0574,276.4715,6782.0
2020-07-08 11:55:00,300.33,300.4,300.05,300.23,2840.0,276.3611,276.4255,276.1034,276.2691,2840.0
2020-07-08 12:00:00,300.37,300.41,300.01,300.01,1400.0,276.3979,276.4347,276.0666,276.0666,1400.0
2020-07-08 12:05:00,300.06,300.06,299.64,299.73,2596.0,276.1126,276.1126,275.7262,275.809,2596.0
2020-07-08 12:10:00,299.87,300.13,299.63,299.71,1860.0,275.9378,276.1771,275.717,275.7906,1860.0
2020-07-08 12:15:00,299.68,300.29,299.41,300.29,4428.0,275.763,276.3243,275.5145,276.3243,4428.0
2020-07-08 12:20:00,300.24,300.24,299.66,300.1,17842.0,276.2783,276.2783,275.7446,276.1495,17842.0
2020-07-08 12:25:00,300.15,300.61,299.98,300.33,3859.0,276.1955,276.6188,276.039,276.3611,3859.0
2020-07-08 12:30:00,300.48,300.5,300.32,300.4,1138.0,276.4991,276.5175,276.3519,276.4255,1138.0
2020-07-08 12:35:00,300.33,300.8,300.33,300.64,1300.0,276.3611,276.7936,276.3611,276.6464,1300.0
2020-07-08 12:40:00,300.75,301.33,300.75,301.32,2924.0,276.7476,277.2813,276.7476,277.2721,2924.0
2020-07-08 12:45:00,301.44,302.01,301.43,302.0,3191.0,277.3825,277.907,277.3733,277.8978,3191.0
2020-07-08 12:50:00,301.99,302.06,301.7,302.0,1581.0,277.8886,277.953,277.6218,277.8978,1581.0
2020-07-08 12:55:00,302.17,302.51,302.17,302.51,1700.0,278.0543,278.3671,278.0543,278.3671,1700.0
2020-07-08 13:00:00,302.53,302.53,301.91,302.11,2758.0,278.3855,278.3855,277.815,277.999,2758.0
2020-07-08 13:05:00,302.04,302.23,301.54,301.58,4700.0,277.9346,278.1095,277.4745,277.5113,4700.0
2020-07-08 13:10:00,301.53,302.24,301.11,302.24,11290.0,277.4653,278.1187,277.0788,278.1187,11290.0
2020-07-08 13:15:00,302.05,302.05,301.54,301.73,2000.0,277.9438,277.9438,277.4745,277.6494,2000.0
2020-07-08 13:20:00,301.9,301.9,301.47,301.48,2802.0,277.8058,277.8058,277.4101,277.4193,2802.0
2020-07-08 13:25:00,301.45,301.47,300.99,301.24,2350.0,277.3917,277.4101,276.9684,277.1985,2350.0
2020-07-08 13:30:00,301.35,301.35,300.85,300.94,3660.0,277.2997,277.2997,276.8396,276.9224,3660.0
2020-07-08 13:35:00,300.72,301.22,300.65,301.0,3193.0,276.72,277.1801,276.6556,276.9776,3193.0
2020-07-08 13:40:00,300.98,301.47,300.91,301.25,2143.0,276.9592,277.4101,276.8948,277.2077,2143.0
2020-07-08 13:45:00,301.34,301.45,301.26,301.35,1796.0,277.2905,277.3917,277.2169,277.2997,1796.0
2020-07-08 13:50:00,301.43,301.58,301.32,301.44,1700.0,277.3733,277.5113,277.2721,277.3825,1700.0
2020-07-08 13:55:00,301.32,301.7,301.11,301.34,2958.0,277.2721,277.6218,277.0788,277.2905,2958.0
2020-07-08 14:00:00,301.34,301.61,300.77,301.07,9054.0,277.2905,277.5389,276.766,277.042,9054.0
2020-07-08 14:05:00,300.99,301.2,300.96,301.0,1700.0,276.9684,277.1617,276.9408,276.9776,1700.0
2020-07-08 14:10:00,300.93,300.96,300.32,300.7,6300.0,276.9132,276.9408,276.3519,276.7016,6300.0
2020-07-08 14:15:00,300.78,300.99,300.67,300.94,2700.0,276.7752,276.9684,276.674,276.9224,2700.0
2020-07-08 14:20:00,301.06,301.5,300.95,301.36,2466.0,277.0328,277.4377,276.9316,277.3089,2466.0
2020-07-08 14:25:00,301.26,301.27,300.74,300.88,3900.0,277.2169,277.2261,276.7384,276.8672,3900.0
2020-07-08 14:30:00,300.78,300.87,300.64,300.75,3135.0,276.7752,276.858,276.6464,276.7476,3135.0
2020-07-08 14:35:00,300.63,301.22,300.63,301.22,1728.0,276.6372,277.1801,276.6372,277.1801,1728.0
2020-07-08 14:40:00,301.23,301.23,300.77,300.83,2422.0,277.1893,277.1893,276.766,276.8212,2422.0
2020-07-08 14:45:00,300.76,300.88,300.49,300.65,2926.0,276.7568,276.8672,276.5083,276.6556,2926.0
2020-07-08 14:50:00,300.7,300.97,300.68,300.8,1710.0,276.7016,276.95,276.6832,276.7936,1710.0
2020-07-08 14:55:00,300.81,300.92,300.71,300.73,2527.0,276.8028,276.904,276.7108,276.7292,2527.0
2020-07-08 15:00:00,300.89,300.97,300.32,300.32,3100.0,276.8764,276.95,276.3519,276.3519,3100.0
2020-07-08 15:05:00,300.34,300.67,300.25,300.25,4785.0,276.3703,276.674,276.2875,276.2875,4785.0
2020-07-08 15:10:00,300.42,300.47,300.07,300.14,18131.0,276.4439,276.4899,276.1219,276.1863,18131.0
2020-07-08 15:15:00,300.21,300.34,299.88,300.24,7428.0,276.2507,276.3703,275.947,276.2783,7428.0
2020-07-08 15:20:00,300.27,300.66,300.18,300.48,5575.0,276.3059,276.6648,276.2231,276.4991,5575.0
2020-07-08 15:25:00,300.64,300.88,300.41,300.48,21044.0,276.6464,276.8672,276.4347,276.4991,21044.0
2020-07-08 15:30:00,300.53,301.48,300.48,301.37,6638.0,276.5451,277.4193,276.4991,277.3181,6638.0
2020-07-08 15:35:00,301.39,301.71,301.23,301.54,11950.0,277.3365,277.631,277.1893,277.4745,11950.0
2020-07-08 15:40:00,301.46,301.74,301.11,301.11,6411.0,277.4009,277.6586,277.0788,277.0788,6411.0
2020-07-08 15:45:00,301.24,301.4,300.77,300.89,18013.0,277.1985,277.3457,276.766,276.8764,18013.0
2020-07-08 15:50:00,300.89,301.32,300.49,301.32,32435.0,276.8764,277.2721,276.5083,277.2721,32435.0
2020-07-08 15:55:00,301.32,301.32,300.67,301.0,53216.0,277.2721,277.2721,276.674,276.9776,53216.0
2020-07-09 09:30:00,299.63,300.31,298.17,298.59,18261.0,275.717,276.3427,274.3735,274.76,18261.0
2020-07-09 09:35:00,298.26,298.49,297.51,297.51,17038.0,274.4563,274.6679,273.7662,273.7662,17038.0
2020-07-09 09:40:00,297.5,297.5,296.57,297.12,11747.0,273.757,273.757,272.9012,273.4073,11747.0
2020-07-09 09:45:00,297.13,297.81,296.56,296.56,8211.0,273.4165,274.0422,272.892,272.892,8211.0
2020-07-09 09:50:00,296.53,296.84,296.29,296.69,13961.0,272.8644,273.1496,272.6435,273.0116,13961.0
2020-07-09 09:55:00,296.52,296.68,295.91,295.91,7811.0,272.8552,273.0024,272.2939,272.2939,7811.0
2020-07-09 10:00:00,296.1,296.1,294.79,294.91,20261.0,272.4687,272.4687,271.2632,271.3737,20261.0
2020-07-09 10:05:00,294.92,295.13,294.07,294.36,14951.0,271.3829,271.5761,270.6007,270.8676,14951.0
2020-07-09 10:10:00,294.49,295.33,294.39,294.6,6497.0,270.9872,271.7601,270.8952,271.0884,6497.0
2020-07-09 10:15:00,294.42,294.47,293.53,293.53,12651.0,270.9228,270.9688,270.1038,270.1038,12651.0
2020-07-09 10:20:00,293.53,294.49,293.15,294.24,9260.0,270.1038,270.9872,269.7541,270.7571,9260.0
2020-07-09 10:25:00,294.31,294.31,293.11,293.26,10977.0,270.8215,270.8215,269.7173,269.8553,10977.0
2020-07-09 10:30:00,293.2,293.59,293.17,293.57,15269.0,269.8001,270.159,269.7725,270.1406,15269.0
2020-07-09 10:35:00,293.63,293.7,291.95,291.96,13585.0,270.1958,270.2602,268.6499,268.6591,13585.0
2020-07-09 10:40:00,291.96,292.7,291.95,292.22,8777.0,268.6591,269.34,268.6499,268.8983,8777.0
2020-07-09 10:45:00,292.49,292.9,292.14,292.15,10315.0,269.1468,269.5241,268.8247,268.8339,10315.0
2020-07-09 10:50:00,291.95,292.42,291.75,291.84,19190.0,268.6499,269.0824,268.4659,268.5487,19190.0
2020-07-09 10:55:00,291.76,291.76,290.54,290.55,13931.0,268.4751,268.4751,267.3524,267.3616,13931.0
2020-07-09 11:00:00,290.43,290.65,289.73,290.06,18366.0,267.2512,267.4536,266.6071,266.9107,18366.0
2020-07-09 11:05:00,290.02,291.76,289.73,291.64,18056.0,266.8739,268.4751,266.6071,268.3646,18056.0
2020-07-09 11:10:00,291.49,291.52,290.7,290.89,10894.0,268.2266,268.2542,267.4997,267.6745,10894.0
2020-07-09 11:15:00,290.7,291.14,289.85,289.86,12676.0,267.4997,267.9045,266.7175,266.7267,12676.0
2020-07-09 11:20:00,289.73,290.2,289.3,289.37,17624.0,266.6071,267.0396,266.2114,266.2758,17624.0
2020-07-09 11:25:00,289.24,290.09,288.99,290.06,13107.0,266.1562,266.9383,265.9261,266.9107,13107.0
2020-07-09 11:30:00,290.42,290.93,290.24,290.59,11663.0,267.242,267.7113,267.0764,267.3984,11663.0
2020-07-09 11:35:00,290.59,291.65,290.19,290.19,8398.0,267.3984,268.3738,267.0304,267.0304,8398.0
2020-07-09 11:40:00,290.16,290.5,290.0,290.18,11942.0,267.0028,267.3156,266.8555,267.0212,11942.0
2020-07-09 11:45:00,290.09,290.6,290.02,290.39,7729.0,266.9383,267.4076,266.8739,267.2144,7729.0
2020-07-09 11:50:00,290.3,290.78,289.73,290.77,6216.0,267.1316,267.5733,266.6071,267.5641,6216.0
2020-07-09 11:55:00,290.8,291.09,290.36,290.36,3682.0,267.5917,267.8585,267.1868,267.1868,3682.0
2020-07-09 12:00:00,290.35,291.43,290.01,291.43,9921.0,267.1776,268.1714,266.8647,268.1714,9921.0
2020-07-09 12:05:00,291.3,292.0,290.81,290.88,9587.0,268.0518,268.6959,267.6009,267.6653,9587.0
2020-07-09 12:10:00,290.89,291.18,290.29,291.13,10650.0,267.6745,267.9413,267.1224,267.8953,10650.0
2020-07-09 12:15:00,291.26,291.92,291.25,291.55,13625.0,268.015,268.6223,268.0058,268.2818,13625.0
2020-07-09 12:20:00,291.6,291.89,291.28,291.86,4300.0,268.3278,268.5947,268.0334,268.5671,4300.0
2020-07-09 12:25:00,292.22,292.22,291.32,291.35,10162.0,268.8983,268.8983,268.0702,268.0978,10162.0
2020-07-09 12:30:00,291.37,291.7,290.84,291.25,10935.0,268.1162,268.4198,267.6285,268.0058,10935.0
2020-07-09 12:35:00,291.25,291.72,291.08,291.19,5787.0,268.0058,268.4383,267.8493,267.9506,5787.0
2020-07-09 12:40:00,291.35,291.8,290.8,290.8,4899.0,268.0978,268.5119,267.5917,267.5917,4899.0
2020-07-09 12:45:00,290.84,291.08,290.36,290.58,8700.0,267.6285,267.8493,267.1868,267.3892,8700.0
2020-07-09 12:50:00,290.4,290.53,289.83,290.35,13013.0,267.2236,267.3432,266.6991,267.1776,13013.0
2020-07-09 12:55:00,290.36,290.59,289.97,290.57,10705.0,267.1868,267.3984,266.8279,267.38,10705.0
2020-07-09 13:00:00,290.8,291.06,290.45,290.95,5725.0,267.5917,267.8309,267.2696,267.7297,5725.0
2020-07-09 13:05:00,290.78,290.78,290.12,290.12,5864.0,267.5733,267.5733,266.9659,266.9659,5864.0
2020-07-09 13:10:00,290.06,290.75,290.06,290.51,4584.0,266.9107,267.5457,266.9107,267.3248,4584.0
2020-07-09 13:15:00,290.52,290.53,289.7,289.71,8590.0,267.334,267.3432,266.5795,266.5887,8590.0
2020-07-09 13:20:00,289.64,289.64,289.37,289.41,6123.0,266.5243,266.5243,266.2758,266.3126,6123.0
2020-07-09 13:25:00,289.41,289.42,289.08,289.2,18425.0,266.3126,266.3218,266.0089,266.1194,18425.0
2020-07-09 13:30:00,289.19,289.32,288.97,289.02,14515.0,266.1102,266.2298,265.9077,265.9537,14515.0
2020-07-09 13:35:00,288.95,289.65,288.95,289.45,22875.0,265.8893,266.5335,265.8893,266.3494,22875.0
2020-07-09 13:40:00,289.36,289.4,288.39,288.43,19423.0,266.2666,266.3034,265.374,265.4108,19423.0
2020-07-09 13:45:00,288.42,288.64,288.29,288.32,11461.0,265.4016,265.6041,265.282,265.3096,11461.0
2020-07-09 13:50:00,288.36,288.4,287.78,287.88,20710.0,265.3464,265.3832,264.8127,264.9047,20710.0
2020-07-09 13:55:00,287.88,287.88,287.26,287.32,12101.0,264.9047,264.9047,264.3342,264.3894,12101.0
2020-07-09 14:00:00,287.09,287.49,286.95,287.25,14869.0,264.1778,264.5458,264.0489,264.325,14869.0
2020-07-09 14:05:00,287.33,288.07,287.18,287.93,15525.0,264.3986,265.0796,264.2606,264.9507,15525.0
2020-07-09 14:10:00,287.92,288.0,287.11,287.29,11864.0,264.9415,265.0151,264.1962,264.3618,11864.0
2020-07-09 14:15:00,287.34,288.49,287.28,288.49,6978.0,264.4078,265.466,264.3526,265.466,6978.0
2020-07-09 14:20:00,288.35,288.38,287.5,288.26,10740.0,265.3372,265.3648,264.555,265.2544,10740.0
2020-07-09 14:25:00,288.5,288.8,288.36,288.73,6178.0,265.4752,265.7513,265.3464,265.6869,6178.0
2020-07-09 14:30:00,288.73,289.26,288.67,288.88,27121.0,265.6869,266.1746,265.6317,265.8249,27121.0
2020-07-09 14:35:00,289.04,289.09,288.44,288.53,12310.0,265.9721,266.0181,265.42,265.5028,12310.0
2020-07-09 14:40:00,288.56,288.65,287.92,288.2,12703.0,265.5304,265.6133,264.9415,265.1992,12703.0
2020-07-09 14:45:00,288.19,288.82,288.19,288.72,7987.0,265.19,265.7697,265.19,265.6777,7987.0
2020-07-09 14:50:00,288.73,289.12,288.3,288.3,7847.0,265.6869,266.0458,265.2912,265.2912,7847.0
2020-07-09 14:55:00,288.45,288.73,288.29,288.55,9672.0,265.4292,265.6869,265.282,265.5212,9672.0
2020-07-09 15:00:00,288.59,289.04,288.49,288.5,16823.0,265.5581,265.9721,265.466,265.4752,16823.0
2020-07-09 15:05:00,288.5,289.03,288.32,288.82,17497.0,265.4752,265.9629,265.3096,265.7697,17497.0
2020-07-09 15:10:00,288.76,288.78,288.11,288.74,8812.0,265.7145,265.7329,265.1164,265.6961,8812.0
2020-07-09 15:15:00,288.88,289.1,287.98,288.03,14934.0,265.8249,266.0274,264.9967,265.0427,14934.0
2020-07-09 15:20:00,287.95,288.44,287.85,288.26,22887.0,264.9691,265.42,264.8771,265.2544,22887.0
2020-07-09 15:25:00,288.21,288.49,287.87,287.93,12310.0,265.2084,265.466,264.8955,264.9507,12310.0
2020-07-09 15:30:00,287.72,287.87,287.18,287.19,17767.0,264.7575,264.8955,264.2606,264.2698,17767.0
2020-07-09 15:35:00,287.19,287.26,285.77,285.89,37270.0,264.2698,264.3342,262.9631,263.0735,37270.0
2020-07-09 15:40:00,286.01,286.44,285.88,286.37,31234.0,263.184,263.5796,263.0643,263.5152,31234.0
2020-07-09 15:45:00,286.32,287.62,286.0,287.23,33179.0,263.4692,264.6655,263.1748,264.3066,33179.0
2020-07-09 15:50:00,286.82,287.11,286.22,286.36,41457.0,263.9293,264.1962,263.3772,263.506,41457.0
2020-07-09 15:55:00,286.34,286.52,285.49,285.89,99484.0,263.4876,263.6533,262.7055,263.0735,99484.0
2020-07-10 09:30:00,287.17,287.72,286.8,287.32,16753.0,264.2514,264.7575,263.9109,264.3894,16753.0
2020-07-10 09:35:00,287.09,290.42,287.01,290.23,12723.0,264.1778,267.242,264.1042,267.0672,12723.0
2020-07-10 09:40:00,290.44,290.61,289.42,289.95,13491.0,267.2604,267.4168,266.3218,266.8095,13491.0
2020-07-10 09:45:00,290.15,290.82,290.14,290.23,17170.0,266.9936,267.6101,266.9843,267.0672,17170.0
2020-07-10 09:50:00,290.21,290.62,289.64,290.31,13873.0,267.0488,267.426,266.5243,267.1408,13873.0
2020-07-10 09:55:00,289.95,290.15,289.42,289.63,7578.0,266.8095,266.9936,266.3218,266.5151,7578.0
2020-07-10 10:00:00,289.51,289.51,288.57,288.68,6860.0,266.4046,266.4046,265.5396,265.6409,6860.0
2020-07-10 10:05:00,288.67,288.79,288.25,288.43,16405.0,265.6317,265.7421,265.2452,265.4108,16405.0
2020-07-10 10:10:00,288.17,289.58,288.14,289.26,42169.0,265.1716,266.469,265.144,266.1746,42169.0
2020-07-10 10:15:00,289.37,289.37,288.54,288.55,10927.0,266.2758,266.2758,265.512,265.5212,10927.0
2020-07-10 10:20:00,288.44,288.47,287.37,287.45,5524.0,265.42,265.4476,264.4354,264.509,5524.0
2020-07-10 10:25:00,287.5,288.31,287.48,288.19,8801.0,264.555,265.3004,264.5366,265.19,8801.0
2020-07-10 10:30:00,288.25,289.13,288.14,289.13,7617.0,265.2452,266.055,265.144,266.055,7617.0
2020-07-10 10:35:00,289.19,289.3,288.88,289.17,7927.0,266.1102,266.2114,265.8249,266.0918,7927.0
2020-07-10 10:40:00,289.19,289.65,289.1,289.6,27556.0,266.1102,266.5335,266.0274,266.4874,27556.0
2020-07-10 10:45:00,289.74,289.74,287.83,288.01,9638.0,266.6163,266.6163,264.8587,265.0243,9638.0
2020-07-10 10:50:00,288.05,288.52,287.5,288.43,12504.0,265.0611,265.4936,264.555,265.4108,12504.0
2020-07-10 10:55:00,288.43,288.52,288.13,288.25,5706.0,265.4108,265.4936,265.1348,265.2452,5706.0
2020-07-10 11:00:00,288.31,288.42,287.82,288.01,9045.0,265.3004,265.4016,264.8495,265.0243,9045.0
2020-07-10 11:05:00,288.01,288.09,287.87,288.03,5484.0,265.0243,265.098,264.8955,265.0427,5484.0
2020-07-10 11:10:00,288.14,288.14,287.78,287.84,9338.0,265.144,265.144,264.8127,264.8679,9338.0
2020-07-10 11:15:00,287.84,288.13,287.78,287.78,5754.0,264.8679,265.1348,264.8127,264.8127,5754.0
2020-07-10 11:20:00,287.84,287.92,287.37,287.53,12578.0,264.8679,264.9415,264.4354,264.5826,12578.0
2020-07-10 11:25:00,287.61,287.97,287.51,287.97,6276.0,264.6563,264.9875,264.5642,264.9875,6276.0
2020-07-10 11:30:00,287.91,287.95,287.23,287.29,10925.0,264.9323,264.9691,264.3066,264.3618,10925.0
2020-07-10 11:35:00,287.31,287.83,287.23,287.73,5500.0,264.3802,264.8587,264.3066,264.7667,5500.0
2020-07-10 11:40:00,287.7,288.96,287.7,288.75,1862.0,264.7391,265.8985,264.7391,265.7053,1862.0
2020-07-10 11:45:00,288.96,289.37,288.96,289.07,6619.0,265.8985,266.2758,265.8985,265.9997,6619.0
2020-07-10 11:50:00,289.26,289.26,289.03,289.25,7056.0,266.1746,266.1746,265.9629,266.1654,7056.0
2020-07-10 11:55:00,289.25,289.59,289.25,289.4,6321.0,266.1654,266.4782,266.1654,266.3034,6321.0
2020-07-10 12:00:00,289.33,289.42,289.14,289.3,7394.0,266.239,266.3218,266.0642,266.2114,7394.0
2020-07-10 12:05:00,289.3,289.54,289.3,289.47,28514.0,266.2114,266.4322,266.2114,266.3678,28514.0
2020-07-10 12:10:00,289.45,290.1,289.39,290.01,11196.0,266.3494,266.9475,266.2942,266.8647,11196.0
2020-07-10 12:15:00,290.01,290.05,289.4,289.46,11903.0,266.8647,266.9015,266.3034,266.3586,11903.0
2020-07-10 12:20:00,289.49,289.57,289.33,289.49,9918.0,266.3862,266.4598,266.239,266.3862,9918.0
2020-07-10 12:25:00,289.47,289.58,289.34,289.48,3923.0,266.3678,266.469,266.2482,266.377,3923.0
2020-07-10 12:30:00,289.46,289.57,289.34,289.57,3403.0,266.3586,266.4598,266.2482,266.4598,3403.0
2020-07-10 12:35:00,289.56,289.75,289.48,289.66,3189.0,266.4506,266.6255,266.377,266.5427,3189.0
2020-07-10 12:40:00,289.62,290.0,289.47,289.76,10050.0,266.5058,266.8555,266.3678,266.6347,10050.0
2020-07-10 12:45:00,289.69,289.95,289.62,289.71,5650.0,266.5703,266.8095,266.5058,266.5887,5650.0
2020-07-10 12:50:00,289.74,290.5,289.7,290.49,10790.0,266.6163,267.3156,266.5795,267.3064,10790.0
2020-07-10 12:55:00,290.61,292.36,290.53,292.16,288927.0,267.4168,269.0272,267.3432,268.8431,288927.0
2020-07-10 13:00:00,292.17,292.64,292.17,292.46,17602.0,268.8523,269.2848,268.8523,269.1192,17602.0
2020-07-10 13:05:00,292.36,292.38,292.05,292.05,10149.0,269.0272,269.0456,268.7419,268.7419,10149.0
2020-07-10 13:10:00,291.98,292.17,291.55,291.73,12017.0,268.6775,268.8523,268.2818,268.4475,12017.0
2020-07-10 13:15:00,291.84,292.03,291.79,291.86,3077.0,268.5487,268.7235,268.5027,268.5671,3077.0
2020-07-10 13:20:00,291.86,292.1,291.75,291.92,5033.0,268.5671,268.7879,268.4659,268.6223,5033.0
2020-07-10 13:25:00,292.0,292.2,291.89,292.2,3245.0,268.6959,268.8799,268.5947,268.8799,3245.0
2020-07-10 13:30:00,292.29,292.67,292.06,292.51,7112.0,268.9628,269.3124,268.7511,269.1652,7112.0
2020-07-10 13:35:00,292.55,292.72,292.44,292.72,7627.0,269.202,269.3584,269.1008,269.3584,7627.0
2020-07-10 13:40:00,292.67,293.51,292.58,293.5,13447.0,269.3124,270.0854,269.2296,270.0762,13447.0
2020-07-10 13:45:00,293.33,293.47,292.91,293.17,15473.0,269.9198,270.0486,269.5333,269.7725,15473.0
2020-07-10 13:50:00,293.17,293.39,293.05,293.11,8393.0,269.7725,269.975,269.6621,269.7173,8393.0
2020-07-10 13:55:00,293.24,293.29,292.84,292.84,8504.0,269.8369,269.883,269.4689,269.4689,8504.0
2020-07-10 14:00:00,292.84,293.29,292.84,293.29,3685.0,269.4689,269.883,269.4689,269.883,3685.0
2020-07-10 14:05:00,293.31,294.14,293.3,294.13,9278.0,269.9014,270.6651,269.8922,270.6559,9278.0
2020-07-10 14:10:00,294.08,294.14,293.72,294.01,7533.0,270.6099,270.6651,270.2786,270.5455,7533.0
2020-07-10 14:15:00,293.91,294.22,293.8,293.89,4724.0,270.4535,270.7387,270.3523,270.4351,4724.0
2020-07-10 14:20:00,293.91,293.94,293.47,293.51,8383.0,270.4535,270.4811,270.0486,270.0854,8383.0
2020-07-10 14:25:00,293.52,293.73,293.24,293.4,6607.0,270.0946,270.2878,269.8369,269.9842,6607.0
2020-07-10 14:30:00,293.39,293.5,293.14,293.19,7983.0,269.975,270.0762,269.7449,269.7909,7983.0
2020-07-10 14:35:00,293.17,293.33,293.16,293.22,4311.0,269.7725,269.9198,269.7633,269.8185,4311.0
2020-07-10 14:40:00,293.12,293.16,292.75,293.07,6458.0,269.7265,269.7633,269.386,269.6805,6458.0
2020-07-10 14:45:00,292.93,292.93,292.56,292.59,3610.0,269.5517,269.5517,269.2112,269.2388,3610.0
2020-07-10 14:50:00,292.63,292.67,292.33,292.4,6484.0,269.2756,269.3124,268.9996,269.064,6484.0
2020-07-10 14:55:00,292.45,292.8,292.33,292.8,27484.0,269.11,269.4321,268.9996,269.4321,27484.0
2020-07-10 15:00:00,292.67,292.67,291.87,292.17,6297.0,269.3124,269.3124,268.5763,268.8523,6297.0
2020-07-10 15:05:00,292.08,292.08,291.13,291.34,15500.0,268.7695,268.7695,267.8953,268.0886,15500.0
2020-07-10 15:10:00,291.33,291.67,291.33,291.67,3308.0,268.0794,268.3922,268.0794,268.3922,3308.0
2020-07-10 15:15:00,291.79,292.42,291.78,292.37,8836.0,268.5027,269.0824,268.4935,269.0364,8836.0
2020-07-10 15:20:00,292.42,292.42,291.99,292.0,4209.0,269.0824,269.0824,268.6867,268.6959,4209.0
2020-07-10 15:25:00,292.0,292.12,291.86,291.98,4276.0,268.6959,268.8063,268.5671,268.6775,4276.0
2020-07-10 15:30:00,291.96,292.22,291.77,292.2,7175.0,268.6591,268.8983,268.4843,268.8799,7175.0
2020-07-10 15:35:00,292.18,292.24,291.26,291.62,12543.0,268.8615,268.9168,268.015,268.3462,12543.0
2020-07-10 15:40:00,291.62,291.62,291.17,291.48,9130.0,268.3462,268.3462,267.9321,268.2174,9130.0
2020-07-10 15:45:00,291.53,291.98,291.53,291.95,15883.0,268.2634,268.6775,268.2634,268.6499,15883.0
2020-07-10 15:50:00,292.03,292.2,291.86,291.94,28292.0,268.7235,268.8799,268.5671,268.6407,28292.0
2020-07-10 15:55:00,291.81,292.14,291.63,291.95,67488.0,268.5211,268.8247,268.3554,268.6499,67488.0
2020-07-13 09:30:00,294.42,294.42,291.94,292.19,40656.0,270.9228,270.9228,268.6407,268.8707,40656.0
2020-07-13 09:35:00,292.11,292.11,290.28,290.29,8487.0,268.7971,268.7971,267.1132,267.1224,8487.0
2020-07-13 09:40:00,290.55,291.42,290.42,291.36,18497.0,267.3616,268.1622,267.242,268.107,18497.0
2020-07-13 09:45:00,291.4,291.47,290.92,291.3,12480.0,268.1438,268.2082,267.7021,268.0518,12480.0
2020-07-13 09:50:00,291.26,292.13,291.15,291.74,12473.0,268.015,268.8155,267.9137,268.4567,12473.0
2020-07-13 09:55:00,291.8,292.03,291.35,291.38,8314.0,268.5119,268.7235,268.0978,268.1254,8314.0
2020-07-13 10:00:00,291.43,292.1,290.86,291.81,15930.0,268.1714,268.7879,267.6469,268.5211,15930.0
2020-07-13 10:05:00,291.81,291.96,291.48,291.89,11060.0,268.5211,268.6591,268.2174,268.5947,11060.0
2020-07-13 10:10:00,291.98,293.0,291.97,292.67,5678.0,268.6775,269.6161,268.6683,269.3124,5678.0
2020-07-13 10:15:00,292.68,292.68,292.01,292.24,12137.0,269.3216,269.3216,268.7051,268.9168,12137.0
2020-07-13 10:20:00,292.39,292.42,291.43,291.68,6748.0,269.0548,269.0824,268.1714,268.4014,6748.0
2020-07-13 10:25:00,291.55,291.69,291.06,291.06,3259.0,268.2818,268.4106,267.8309,267.8309,3259.0
2020-07-13 10:30:00,290.99,291.32,290.74,291.15,6145.0,267.7665,268.0702,267.5365,267.9137,6145.0
2020-07-13 10:35:00,291.15,291.66,291.07,291.38,9465.0,267.9137,268.383,267.8401,268.1254,9465.0
2020-07-13 10:40:00,291.35,291.62,291.25,291.36,8405.0,268.0978,268.3462,268.0058,268.107,8405.0
2020-07-13 10:45:00,291.44,292.0,291.31,291.98,5261.0,268.1806,268.6959,268.061,268.6775,5261.0
2020-07-13 10:50:00,292.0,292.2,291.54,292.01,6832.0,268.6959,268.8799,268.2726,268.7051,6832.0
2020-07-13 10:55:00,291.9,292.42,291.9,292.42,6435.0,268.6039,269.0824,268.6039,269.0824,6435.0
2020-07-13 11:00:00,292.25,292.66,292.15,292.66,5520.0,268.926,269.3032,268.8339,269.3032,5520.0
2020-07-13 11:05:00,292.51,292.51,291.92,291.93,6004.0,269.1652,269.1652,268.6223,268.6315,6004.0
2020-07-13 11:10:00,291.82,292.07,291.66,291.98,5363.0,268.5303,268.7603,268.383,268.6775,5363.0
2020-07-13 11:15:00,291.98,291.98,291.6,291.88,4595.0,268.6775,268.6775,268.3278,268.5855,4595.0
2020-07-13 11:20:00,291.73,292.14,291.73,292.12,5762.0,268.4475,268.8247,268.4475,268.8063,5762.0
2020-07-13 11:25:00,292.17,292.51,291.99,292.18,4633.0,268.8523,269.1652,268.6867,268.8615,4633.0
2020-07-13 11:30:00,292.28,292.28,292.01,292.01,4536.0,268.9536,268.9536,268.7051,268.7051,4536.0
2020-07-13 11:35:00,292.04,292.32,291.83,292.3,14843.0,268.7327,268.9904,268.5395,268.972,14843.0
2020-07-13 11:40:00,292.2,292.63,292.05,292.26,3428.0,268.8799,269.2756,268.7419,268.9352,3428.0
2020-07-13 11:45:00,292.44,292.75,292.38,292.61,6080.0,269.1008,269.386,269.0456,269.2572,6080.0
2020-07-13 11:50:00,292.62,292.63,291.97,292.17,6180.0,269.2664,269.2756,268.6683,268.8523,6180.0
2020-07-13 11:55:00,292.25,292.56,292.06,292.32,5533.0,268.926,269.2112,268.7511,268.9904,5533.0
2020-07-13 12:00:00,292.28,292.67,292.17,292.65,2765.0,268.9536,269.3124,268.8523,269.294,2765.0
2020-07-13 12:05:00,292.71,292.71,292.38,292.62,2814.0,269.3492,269.3492,269.0456,269.2664,2814.0
2020-07-13 12:10:00,292.61,293.3,292.55,293.3,3158.0,269.2572,269.8922,269.202,269.8922,3158.0
2020-07-13 12:15:00,293.41,293.65,293.27,293.51,4311.0,269.9934,270.2142,269.8645,270.0854,4311.0
2020-07-13 12:20:00,293.55,293.94,293.47,293.71,5140.0,270.1222,270.4811,270.0486,270.2694,5140.0
2020-07-13 12:25:00,293.73,293.94,293.38,293.92,3443.0,270.2878,270.4811,269.9658,270.4627,3443.0
2020-07-13 12:30:00,294.0,294.63,294.0,294.44,5543.0,270.5363,271.116,270.5363,270.9412,5543.0
2020-07-13 12:35:00,294.48,294.61,294.35,294.51,4525.0,270.978,271.0976,270.8584,271.0056,4525.0
2020-07-13 12:40:00,294.59,294.8,294.55,294.55,2800.0,271.0792,271.2724,271.0424,271.0424,2800.0
2020-07-13 12:45:00,294.22,294.48,294.17,294.24,5093.0,270.7387,270.978,270.6927,270.7571,5093.0
2020-07-13 12:50:00,294.36,294.72,294.26,294.36,4503.0,270.8676,271.1988,270.7755,270.8676,4503.0
2020-07-13 12:55:00,294.41,294.55,294.33,294.51,4313.0,270.9136,271.0424,270.84,271.0056,4313.0
2020-07-13 13:00:00,294.55,295.0,294.41,294.41,7570.0,271.0424,271.4565,270.9136,270.9136,7570.0
2020-07-13 13:05:00,294.49,294.88,294.48,294.74,4668.0,270.9872,271.3461,270.978,271.2172,4668.0
2020-07-13 13:10:00,294.74,294.82,294.53,294.53,5318.0,271.2172,271.2908,271.024,271.024,5318.0
2020-07-13 13:15:00,294.69,295.15,294.63,295.1,7088.0,271.1712,271.5945,271.116,271.5485,7088.0
2020-07-13 13:20:00,295.19,295.4,294.98,294.98,3977.0,271.6313,271.8246,271.4381,271.4381,3977.0
2020-07-13 13:25:00,294.89,294.89,294.65,294.86,3792.0,271.3553,271.3553,271.1344,271.3277,3792.0
2020-07-13 13:30:00,294.86,296.29,294.76,296.16,9496.0,271.3277,272.6435,271.2356,272.5239,9496.0
2020-07-13 13:35:00,296.15,296.44,296.08,296.24,9550.0,272.5147,272.7816,272.4503,272.5975,9550.0
2020-07-13 13:40:00,296.36,296.57,296.12,296.45,4300.0,272.7079,272.9012,272.4871,272.7908,4300.0
2020-07-13 13:45:00,296.52,296.52,295.77,295.81,5400.0,272.8552,272.8552,272.165,272.2018,5400.0
2020-07-13 13:50:00,295.95,296.21,295.93,296.12,3699.0,272.3307,272.5699,272.3123,272.4871,3699.0
2020-07-13 13:55:00,296.21,296.46,295.7,295.88,6544.0,272.5699,272.8,272.1006,272.2662,6544.0
2020-07-13 14:00:00,295.96,296.01,295.34,295.42,3598.0,272.3399,272.3859,271.7693,271.843,3598.0
2020-07-13 14:05:00,295.37,295.66,295.09,295.16,7525.0,271.797,272.0638,271.5393,271.6037,7525.0
2020-07-13 14:10:00,295.24,295.36,294.76,294.93,7173.0,271.6773,271.7877,271.2356,271.3921,7173.0
2020-07-13 14:15:00,295.09,295.64,295.01,295.5,5201.0,271.5393,272.0454,271.4657,271.9166,5201.0
2020-07-13 14:20:00,295.42,295.55,294.79,294.99,7711.0,271.843,271.9626,271.2632,271.4473,7711.0
2020-07-13 14:25:00,294.93,295.18,294.8,295.11,6263.0,271.3921,271.6221,271.2724,271.5577,6263.0
2020-07-13 14:30:00,294.78,295.16,294.7,295.15,6637.0,271.254,271.6037,271.1804,271.5945,6637.0
2020-07-13 14:35:00,295.14,295.14,294.69,294.69,5402.0,271.5853,271.5853,271.1712,271.1712,5402.0
2020-07-13 14:40:00,294.84,294.97,294.52,294.52,11169.0,271.3092,271.4289,271.0148,271.0148,11169.0
2020-07-13 14:45:00,294.57,294.9,294.12,294.83,4100.0,271.0608,271.3645,270.6467,271.3,4100.0
2020-07-13 14:50:00,294.72,294.93,294.47,294.77,5066.0,271.1988,271.3921,270.9688,271.2448,5066.0
2020-07-13 14:55:00,294.78,295.04,294.72,294.85,6259.0,271.254,271.4933,271.1988,271.3185,6259.0
2020-07-13 15:00:00,294.94,294.96,294.12,294.51,8680.0,271.4013,271.4197,270.6467,271.0056,8680.0
2020-07-13 15:05:00,294.51,294.52,293.76,293.77,6400.0,271.0056,271.0148,270.3154,270.3246,6400.0
2020-07-13 15:10:00,294.0,294.32,293.92,294.31,3608.0,270.5363,270.8307,270.4627,270.8215,3608.0
2020-07-13 15:15:00,293.97,294.36,293.13,293.31,8354.0,270.5087,270.8676,269.7357,269.9014,8354.0
2020-07-13 15:20:00,293.33,293.8,293.33,293.47,4900.0,269.9198,270.3523,269.9198,270.0486,4900.0
2020-07-13 15:25:00,293.52,293.52,292.89,293.21,9479.0,270.0946,270.0946,269.5149,269.8093,9479.0
2020-07-13 15:30:00,293.18,293.24,292.72,293.06,27696.0,269.7817,269.8369,269.3584,269.6713,27696.0
2020-07-13 15:35:00,293.19,293.5,292.85,292.9,17199.0,269.7909,270.0762,269.4781,269.5241,17199.0
2020-07-13 15:40:00,292.93,293.74,292.89,293.24,14962.0,269.5517,270.297,269.5149,269.8369,14962.0
2020-07-13 15:45:00,293.21,293.45,292.85,292.85,23107.0,269.8093,270.0302,269.4781,269.4781,23107.0
2020-07-13 15:50:00,292.73,292.99,291.96,292.19,22078.0,269.3676,269.6069,268.6591,268.8707,22078.0
2020-07-13 15:55:00,292.22,292.96,291.91,292.41,51380.0,268.8983,269.5793,268.6131,269.0732,51380.0
2020-07-14 09:30:00,291.27,292.51,291.19,292.02,16263.0,268.0242,269.1652,267.9506,268.7143,16263.0
2020-07-14 09:35:00,291.64,291.73,289.86,290.73,6191.0,268.3646,268.4475,266.7267,267.5273,6191.0
2020-07-14 09:40:00,290.77,290.78,290.17,290.66,13634.0,267.5641,267.5733,267.012,267.4628,13634.0
2020-07-14 09:45:00,290.64,291.63,290.52,291.55,5570.0,267.4444,268.3554,267.334,268.2818,5570.0
2020-07-14 09:50:00,291.78,292.46,291.42,292.11,6200.0,268.4935,269.1192,268.1622,268.7971,6200.0
2020-07-14 09:55:00,292.23,293.33,292.09,292.97,7106.0,268.9075,269.9198,268.7787,269.5885,7106.0
2020-07-14 10:00:00,292.68,293.11,292.68,292.75,2800.0,269.3216,269.7173,269.3216,269.386,2800.0
2020-07-14 10:05:00,292.9,292.9,291.87,292.36,2504.0,269.5241,269.5241,268.5763,269.0272,2504.0
2020-07-14 10:10:00,292.42,293.98,292.41,293.58,15717.0,269.0824,270.5179,269.0732,270.1498,15717.0
2020-07-14 10:15:00,293.47,293.87,292.46,293.07,4374.0,270.0486,270.4167,269.1192,269.6805,4374.0
2020-07-14 10:20:00,292.99,294.04,292.99,293.56,4154.0,269.6069,270.5731,269.6069,270.1314,4154.0
2020-07-14 10:25:00,293.34,293.54,292.89,293.35,10345.0,269.929,270.113,269.5149,269.9382,10345.0
2020-07-14 10:30:00,293.56,294.81,293.56,294.22,10801.0,270.1314,271.2816,270.1314,270.7387,10801.0
2020-07-14 10:35:00,294.15,294.38,293.69,293.69,5292.0,270.6743,270.886,270.251,270.251,5292.0
2020-07-14 10:40:00,293.7,294.46,293.7,294.12,4695.0,270.2602,270.9596,270.2602,270.6467,4695.0
2020-07-14 10:45:00,294.07,294.08,293.04,293.05,5609.0,270.6007,270.6099,269.6529,269.6621,5609.0
2020-07-14 10:50:00,292.94,293.54,292.88,292.88,8450.0,269.5609,270.113,269.5057,269.5057,8450.0
2020-07-14 10:55:00,292.85,293.0,291.89,292.03,9294.0,269.4781,269.6161,268.5947,268.7235,9294.0
2020-07-14 11:00:00,292.11,292.34,291.46,292.0,6769.0,268.7971,269.0088,268.199,268.6959,6769.0
2020-07-14 11:05:00,291.8,292.56,291.51,292.2,5099.0,268.5119,269.2112,268.245,268.8799,5099.0
2020-07-14 11:10:00,292.14,292.35,291.68,291.68,4476.0,268.8247,269.018,268.4014,268.4014,4476.0
2020-07-14 11:15:00,291.68,292.22,291.6,292.22,9950.0,268.4014,268.8983,268.3278,268.8983,9950.0
2020-07-14 11:20:00,292.1,292.54,292.04,292.31,5296.0,268.7879,269.1928,268.7327,268.9812,5296.0
2020-07-14 11:25:00,292.26,292.48,291.94,292.24,6186.0,268.9352,269.1376,268.6407,268.9168,6186.0
2020-07-14 11:30:00,292.21,293.04,292.13,292.85,8207.0,268.8891,269.6529,268.8155,269.4781,8207.0
2020-07-14 11:35:00,292.72,292.77,292.14,292.15,2355.0,269.3584,269.4045,268.8247,268.8339,2355.0
2020-07-14 11:40:00,292.21,292.78,292.2,292.68,4831.0,268.8891,269.4137,268.8799,269.3216,4831.0
2020-07-14 11:45:00,292.68,292.76,291.59,291.63,9212.0,269.3216,269.3953,268.3186,268.3554,9212.0
2020-07-14 11:50:00,291.59,292.0,291.58,291.62,9597.0,268.3186,268.6959,268.3094,268.3462,9597.0
2020-07-14 11:55:00,291.6,291.89,291.57,291.63,13566.0,268.3278,268.5947,268.3002,268.3554,13566.0
2020-07-14 12:00:00,291.74,291.8,291.21,291.26,15666.0,268.4567,268.5119,267.969,268.015,15666.0
2020-07-14 12:05:00,291.45,291.48,290.56,290.56,11780.0,268.1898,268.2174,267.3708,267.3708,11780.0
2020-07-14 12:10:00,290.69,290.8,290.5,290.5,7393.0,267.4905,267.5917,267.3156,267.3156,7393.0
2020-07-14 12:15:00,290.46,290.76,290.27,290.44,20884.0,267.2788,267.5549,267.104,267.2604,20884.0
2020-07-14 12:20:00,290.5,291.0,290.41,291.0,16365.0,267.3156,267.7757,267.2328,267.7757,16365.0
2020-07-14 12:25:00,291.06,291.4,290.65,290.65,10150.0,267.8309,268.1438,267.4536,267.4536,10150.0
2020-07-14 12:30:00,290.51,290.57,289.57,289.72,4336.0,267.3248,267.38,266.4598,266.5979,4336.0
2020-07-14 12:35:00,289.84,290.0,289.5,289.89,16851.0,266.7083,266.8555,266.3954,266.7543,16851.0
2020-07-14 12:40:00,289.71,289.71,289.09,289.09,6579.0,266.5887,266.5887,266.0181,266.0181,6579.0
2020-07-14 12:45:00,289.17,289.26,288.7,288.74,8648.0,266.0918,266.1746,265.6593,265.6961,8648.0
2020-07-14 12:50:00,288.68,288.71,287.91,287.92,11839.0,265.6409,265.6685,264.9323,264.9415,11839.0
2020-07-14 12:55:00,288.03,288.12,287.54,287.54,8715.0,265.0427,265.1256,264.5919,264.5919,8715.0
2020-07-14 13:00:00,287.76,288.09,287.51,287.93,11079.0,264.7943,265.098,264.5642,264.9507,11079.0
2020-07-14 13:05:00,287.97,288.29,287.7,287.81,12659.0,264.9875,265.282,264.7391,264.8403,12659.0
2020-07-14 13:10:00,287.78,288.29,287.77,288.29,6796.0,264.8127,265.282,264.8035,265.282,6796.0
2020-07-14 13:15:00,288.46,288.62,288.18,288.5,17982.0,265.4384,265.5857,265.1808,265.4752,17982.0
2020-07-14 13:20:00,288.57,289.67,288.57,289.45,6050.0,265.5396,266.5519,265.5396,266.3494,6050.0
2020-07-14 13:25:00,289.62,290.04,289.58,289.9,7568.0,266.5058,266.8923,266.469,266.7635,7568.0
2020-07-14 13:30:00,289.83,290.25,289.68,290.23,11051.0,266.6991,267.0856,266.5611,267.0672,11051.0
2020-07-14 13:35:00,290.26,290.87,290.26,290.54,12224.0,267.0948,267.6561,267.0948,267.3524,12224.0
2020-07-14 13:40:00,290.54,291.12,290.52,291.12,4050.0,267.3524,267.8861,267.334,267.8861,4050.0
2020-07-14 13:45:00,291.21,291.57,290.8,291.56,18205.0,267.969,268.3002,267.5917,268.291,18205.0
2020-07-14 13:50:00,291.48,292.02,291.36,291.72,9189.0,268.2174,268.7143,268.107,268.4383,9189.0
2020-07-14 13:55:00,291.6,291.6,290.55,291.18,5940.0,268.3278,268.3278,267.3616,267.9413,5940.0
2020-07-14 14:00:00,291.09,292.28,291.08,292.13,4122.0,267.8585,268.9536,267.8493,268.8155,4122.0
2020-07-14 14:05:00,292.14,292.43,292.02,292.11,5170.0,268.8247,269.0916,268.7143,268.7971,5170.0
2020-07-14 14:10:00,292.2,292.24,291.62,291.92,9595.0,268.8799,268.9168,268.3462,268.6223,9595.0
2020-07-14 14:15:00,291.92,292.27,291.91,292.17,4388.0,268.6223,268.9444,268.6131,268.8523,4388.0
2020-07-14 14:20:00,292.2,292.55,292.04,292.23,7692.0,268.8799,269.202,268.7327,268.9075,7692.0
2020-07-14 14:25:00,292.1,292.3,291.93,292.1,4966.0,268.7879,268.972,268.6315,268.7879,4966.0
2020-07-14 14:30:00,292.16,292.51,291.48,291.49,19731.0,268.8431,269.1652,268.2174,268.2266,19731.0
2020-07-14 14:35:00,291.54,291.82,290.85,291.02,26553.0,268.2726,268.5303,267.6377,267.7941,26553.0
2020-07-14 14:40:00,291.02,291.25,290.99,291.23,5107.0,267.7941,268.0058,267.7665,267.9874,5107.0
2020-07-14 14:45:00,291.23,292.08,291.23,291.94,15904.0,267.9874,268.7695,267.9874,268.6407,15904.0
2020-07-14 14:50:00,291.85,292.91,291.85,292.89,7387.0,268.5579,269.5333,268.5579,269.5149,7387.0
2020-07-14 14:55:00,292.79,293.0,292.55,292.76,2750.0,269.4229,269.6161,269.202,269.3953,2750.0
2020-07-14 15:00:00,292.74,292.91,292.04,292.24,5946.0,269.3768,269.5333,268.7327,268.9168,5946.0
2020-07-14 15:05:00,292.25,293.27,292.25,293.19,10923.0,268.926,269.8645,268.926,269.7909,10923.0
2020-07-14 15:10:00,293.21,293.48,293.07,293.46,10362.0,269.8093,270.0578,269.6805,270.0394,10362.0
2020-07-14 15:15:00,293.38,293.49,293.09,293.27,9617.0,269.9658,270.067,269.6989,269.8645,9617.0
2020-07-14 15:20:00,293.28,293.94,293.1,293.86,8792.0,269.8738,270.4811,269.7081,270.4075,8792.0
2020-07-14 15:25:00,293.86,294.49,293.79,294.37,11182.0,270.4075,270.9872,270.343,270.8768,11182.0
2020-07-14 15:30:00,294.39,294.79,294.29,294.51,11313.0,270.8952,271.2632,270.8031,271.0056,11313.0
2020-07-14 15:35:00,294.5,294.5,294.21,294.4,15292.0,270.9964,270.9964,270.7295,270.9044,15292.0
2020-07-14 15:40:00,294.37,294.96,294.37,294.69,21477.0,270.8768,271.4197,270.8768,271.1712,21477.0
2020-07-14 15:45:00,294.69,294.89,294.49,294.68,18710.0,271.1712,271.3553,270.9872,271.162,18710.0
2020-07-14 15:50:00,294.73,295.1,294.69,294.93,21020.0,271.208,271.5485,271.1712,271.3921,21020.0
2020-07-14 15:55:00,294.89,295.85,294.72,295.62,75194.0,271.3553,272.2386,271.1988,272.027,75194.0
2020-07-15 09:30:00,300.12,300.61,298.0,298.41,23539.0,276.1679,276.6188,274.2171,274.5943,23539.0
2020-07-15 09:35:00,298.61,299.69,298.18,299.69,11046.0,274.7784,275.7722,274.3827,275.7722,11046.0
2020-07-15 09:40:00,299.56,299.83,298.74,299.73,8115.0,275.6526,275.901,274.898,275.809,8115.0
2020-07-15 09:45:00,299.75,301.27,299.75,300.67,11733.0,275.8274,277.2261,275.8274,276.674,11733.0
2020-07-15 09:50:00,300.72,300.9,300.23,300.78,13099.0,276.72,276.8856,276.2691,276.7752,13099.0
2020-07-15 09:55:00,300.69,301.77,300.69,301.58,14225.0,276.6924,277.6862,276.6924,277.5113,14225.0
2020-07-15 10:00:00,301.51,301.51,300.78,301.12,14568.0,277.4469,277.4469,276.7752,277.0881,14568.0
2020-07-15 10:05:00,301.25,301.63,300.95,301.13,14929.0,277.2077,277.5573,276.9316,277.0973,14929.0
2020-07-15 10:10:00,301.01,301.14,300.41,300.77,4161.0,276.9868,277.1065,276.4347,276.766,4161.0
2020-07-15 10:15:00,300.65,300.91,300.4,300.61,2849.0,276.6556,276.8948,276.4255,276.6188,2849.0
2020-07-15 10:20:00,300.63,300.84,300.63,300.69,3885.0,276.6372,276.8304,276.6372,276.6924,3885.0
2020-07-15 10:25:00,300.63,301.03,300.17,301.03,4525.0,276.6372,277.0052,276.2139,277.0052,4525.0
2020-07-15 10:30:00,301.08,301.87,300.96,301.6,5925.0,277.0512,277.7782,276.9408,277.5297,5925.0
2020-07-15 10:35:00,301.6,301.88,301.6,301.64,3897.0,277.5297,277.7874,277.5297,277.5666,3897.0
2020-07-15 10:40:00,301.63,302.23,301.62,302.06,3966.0,277.5573,278.1095,277.5481,277.953,3966.0
2020-07-15 10:45:00,301.98,302.07,301.61,301.61,6503.0,277.8794,277.9622,277.5389,277.5389,6503.0
2020-07-15 10:50:00,301.72,302.0,301.31,301.44,3645.0,277.6402,277.8978,277.2629,277.3825,3645.0
2020-07-15 10:55:00,301.51,301.99,301.51,301.69,3734.0,277.4469,277.8886,277.4469,277.6126,3734.0
2020-07-15 11:00:00,301.81,301.94,301.3,301.94,6350.0,277.723,277.8426,277.2537,277.8426,6350.0
2020-07-15 11:05:00,301.97,301.97,301.61,301.87,4609.0,277.8702,277.8702,277.5389,277.7782,4609.0
2020-07-15 11:10:00,302.04,302.4,301.98,302.28,4740.0,277.9346,278.2659,277.8794,278.1555,4740.0
2020-07-15 11:15:00,302.36,302.36,301.92,302.29,3390.0,278.2291,278.2291,277.8242,278.1647,3390.0
2020-07-15 11:20:00,302.31,302.31,301.45,301.8,8160.0,278.1831,278.1831,277.3917,277.7138,8160.0
2020-07-15 11:25:00,301.67,302.81,301.67,302.73,6691.0,277.5942,278.6432,277.5942,278.5696,6691.0
2020-07-15 11:30:00,302.62,302.85,302.47,302.55,5579.0,278.4683,278.68,278.3303,278.4039,5579.0
2020-07-15 11:35:00,302.54,302.58,301.93,301.93,5517.0,278.3947,278.4315,277.8334,277.8334,5517.0
2020-07-15 11:40:00,301.53,301.58,301.09,301.4,7209.0,277.4653,277.5113,277.0604,277.3457,7209.0
2020-07-15 11:45:00,301.47,301.85,301.34,301.74,5973.0,277.4101,277.7598,277.2905,277.6586,5973.0
2020-07-15 11:50:00,301.87,302.77,301.79,302.71,5810.0,277.7782,278.6064,277.7046,278.5512,5810.0
2020-07-15 11:55:00,302.63,302.63,301.97,301.98,6659.0,278.4775,278.4775,277.8702,277.8794,6659.0
2020-07-15 12:00:00,301.94,302.08,301.67,301.71,8536.0,277.8426,277.9714,277.5942,277.631,8536.0
2020-07-15 12:05:00,301.8,302.42,301.76,302.3,10544.0,277.7138,278.2843,277.677,278.1739,10544.0
2020-07-15 12:10:00,302.14,302.14,301.68,301.95,6348.0,278.0266,278.0266,277.6034,277.8518,6348.0
2020-07-15 12:15:00,301.94,302.47,301.94,302.47,9133.0,277.8426,278.3303,277.8426,278.3303,9133.0
2020-07-15 12:20:00,302.51,302.68,302.13,302.52,10554.0,278.3671,278.5236,278.0174,278.3763,10554.0
2020-07-15 12:25:00,302.4,302.4,301.84,302.0,3260.0,278.2659,278.2659,277.7506,277.8978,3260.0
2020-07-15 12:30:00,302.04,302.19,301.7,301.73,3623.0,277.9346,278.0727,277.6218,277.6494,3623.0
2020-07-15 12:35:00,301.58,301.99,301.12,301.29,7808.0,277.5113,277.8886,277.0881,277.2445,7808.0
2020-07-15 12:40:00,301.29,302.0,301.28,301.78,3843.0,277.2445,277.8978,277.2353,277.6954,3843.0
2020-07-15 12:45:00,301.71,301.87,301.48,301.8,6375.0,277.631,277.7782,277.4193,277.7138,6375.0
2020-07-15 12:50:00,301.63,302.06,301.6,302.06,2900.0,277.5573,277.953,277.5297,277.953,2900.0
2020-07-15 12:55:00,301.94,302.18,301.75,302.18,12501.0,277.8426,278.0635,277.6678,278.0635,12501.0
2020-07-15 13:00:00,302.13,302.28,301.74,302.04,8641.0,278.0174,278.1555,277.6586,277.9346,8641.0
2020-07-15 13:05:00,301.9,302.33,301.82,302.33,7524.0,277.8058,278.2015,277.7322,278.2015,7524.0
2020-07-15 13:10:00,302.25,302.34,301.99,302.3,4348.0,278.1279,278.2107,277.8886,278.1739,4348.0
2020-07-15 13:15:00,302.23,302.88,302.23,302.71,4673.0,278.1095,278.7076,278.1095,278.5512,4673.0
2020-07-15 13:20:00,302.72,302.73,302.45,302.73,4597.0,278.5604,278.5696,278.3119,278.5696,4597.0
2020-07-15 13:25:00,302.65,302.65,302.31,302.33,3135.0,278.4959,278.4959,278.1831,278.2015,3135.0
2020-07-15 13:30:00,302.44,303.54,302.37,303.54,10016.0,278.3027,279.3149,278.2383,279.3149,10016.0
2020-07-15 13:35:00,303.44,303.93,302.95,303.93,12958.0,279.2229,279.6738,278.772,279.6738,12958.0
2020-07-15 13:40:00,303.8,303.8,303.33,303.47,7416.0,279.5542,279.5542,279.1217,279.2505,7416.0
2020-07-15 13:45:00,303.41,303.47,302.9,302.9,6734.0,279.1953,279.2505,278.726,278.726,6734.0
2020-07-15 13:50:00,302.88,303.12,302.56,302.63,5756.0,278.7076,278.9284,278.4131,278.4775,5756.0
2020-07-15 13:55:00,302.55,303.01,302.43,302.76,5764.0,278.4039,278.8272,278.2935,278.5972,5764.0
2020-07-15 14:00:00,302.77,303.35,302.52,303.26,6223.0,278.6064,279.1401,278.3763,279.0573,6223.0
2020-07-15 14:05:00,303.15,303.27,302.67,302.75,10059.0,278.956,279.0665,278.5143,278.588,10059.0
2020-07-15 14:10:00,302.78,303.07,302.78,302.96,8045.0,278.6156,278.8824,278.6156,278.7812,8045.0
2020-07-15 14:15:00,302.9,303.15,302.7,302.99,7625.0,278.726,278.956,278.542,278.8088,7625.0
2020-07-15 14:20:00,302.87,302.89,302.42,302.55,6205.0,278.6984,278.7168,278.2843,278.4039,6205.0
2020-07-15 14:25:00,302.37,302.58,302.33,302.55,4206.0,278.2383,278.4315,278.2015,278.4039,4206.0
2020-07-15 14:30:00,302.57,302.74,302.44,302.44,5803.0,278.4223,278.5788,278.3027,278.3027,5803.0
2020-07-15 14:35:00,302.25,302.37,302.17,302.26,5103.0,278.1279,278.2383,278.0543,278.1371,5103.0
2020-07-15 14:40:00,302.27,302.48,302.12,302.25,5022.0,278.1463,278.3395,278.0082,278.1279,5022.0
2020-07-15 14:45:00,302.22,302.37,302.08,302.17,7183.0,278.1003,278.2383,277.9714,278.0543,7183.0
2020-07-15 14:50:00,302.09,302.15,301.53,301.53,27199.0,277.9806,278.0358,277.4653,277.4653,27199.0
2020-07-15 14:55:00,301.2,301.2,300.41,300.62,10919.0,277.1617,277.1617,276.4347,276.628,10919.0
2020-07-15 15:00:00,300.5,300.57,300.22,300.28,9298.0,276.5175,276.5819,276.2599,276.3151,9298.0
2020-07-15 15:05:00,300.19,300.3,299.59,299.77,13467.0,276.2323,276.3335,275.6802,275.8458,13467.0
2020-07-15 15:10:00,299.73,299.73,299.38,299.5,9205.0,275.809,275.809,275.4869,275.5973,9205.0
2020-07-15 15:15:00,299.39,300.09,299.18,300.07,13326.0,275.4961,276.1403,275.3029,276.1219,13326.0
2020-07-15 15:20:00,300.0,300.11,299.89,300.0,11967.0,276.0574,276.1587,275.9562,276.0574,11967.0
2020-07-15 15:25:00,300.05,300.62,299.9,300.48,13157.0,276.1034,276.628,275.9654,276.4991,13157.0
2020-07-15 15:30:00,300.57,301.43,300.57,301.2,13727.0,276.5819,277.3733,276.5819,277.1617,13727.0
2020-07-15 15:35:00,301.24,301.53,301.02,301.53,13902.0,277.1985,277.4653,276.996,277.4653,13902.0
2020-07-15 15:40:00,301.54,301.54,300.88,301.25,15107.0,277.4745,277.4745,276.8672,277.2077,15107.0
2020-07-15 15:45:00,301.33,302.08,301.33,301.66,21386.0,277.2813,277.9714,277.2813,277.585,21386.0
2020-07-15 15:50:00,301.73,301.8,300.64,300.64,39821.0,277.6494,277.7138,276.6464,276.6464,39821.0
2020-07-15 15:55:00,300.67,301.17,300.61,300.68,48955.0,276.674,277.1341,276.6188,276.6832,48955.0
2020-07-16 09:30:00,299.47,299.47,298.31,298.85,13388.0,275.5697,275.5697,274.5023,274.9992,13388.0
2020-07-16 09:35:00,298.44,298.73,296.84,297.38,4850.0,274.6219,274.8888,273.1496,273.6465,4850.0
2020-07-16 09:40:00,297.66,298.08,297.15,297.48,4726.0,273.9042,274.2907,273.4349,273.7386,4726.0
2020-07-16 09:45:00,297.44,297.46,296.57,296.57,3700.0,273.7017,273.7202,272.9012,272.9012,3700.0
2020-07-16 09:50:00,296.53,298.12,296.5,298.04,4713.0,272.8644,274.3275,272.8368,274.2539,4713.0
2020-07-16 09:55:00,297.86,298.2,297.83,298.07,1395.0,274.0882,274.4011,274.0606,274.2815,1395.0
2020-07-16 10:00:00,298.28,298.45,298.07,298.31,1427.0,274.4747,274.6311,274.2815,274.5023,1427.0
2020-07-16 10:05:00,298.41,298.41,297.8,298.06,2175.0,274.5943,274.5943,274.033,274.2723,2175.0
2020-07-16 10:10:00,298.25,299.19,298.22,298.97,3220.0,274.4471,275.3121,274.4195,275.1096,3220.0
2020-07-16 10:15:00,299.12,299.12,298.57,298.57,913.0,275.2477,275.2477,274.7416,274.7416,913.0
2020-07-16 10:20:00,298.49,299.2,298.46,298.62,3681.0,274.6679,275.3213,274.6403,274.7876,3681.0
2020-07-16 10:25:00,298.82,300.22,298.5,300.07,5195.0,274.9716,276.2599,274.6772,276.1219,5195.0
2020-07-16 10:30:00,300.01,300.18,299.86,299.86,1047.0,276.0666,276.2231,275.9286,275.9286,1047.0
2020-07-16 10:35:00,300.02,300.06,299.63,300.06,2319.0,276.0758,276.1126,275.717,276.1126,2319.0
2020-07-16 10:40:00,300.02,300.21,299.6,299.6,2000.0,276.0758,276.2507,275.6894,275.6894,2000.0
2020-07-16 10:45:00,299.81,300.05,299.47,300.05,7300.0,275.8826,276.1034,275.5697,276.1034,7300.0
2020-07-16 10:50:00,300.27,301.06,300.27,301.03,10137.0,276.3059,277.0328,276.3059,277.0052,10137.0
2020-07-16 10:55:00,301.06,301.97,300.91,301.84,5954.0,277.0328,277.8702,276.8948,277.7506,5954.0
2020-07-16 11:00:00,301.83,301.91,301.51,301.91,2343.0,277.7414,277.815,277.4469,277.815,2343.0
2020-07-16 11:05:00,301.91,302.15,301.73,301.74,3800.0,277.815,278.0358,277.6494,277.6586,3800.0
2020-07-16 11:10:00,301.67,301.93,301.29,301.3,3475.0,277.5942,277.8334,277.2445,277.2537,3475.0
2020-07-16 11:15:00,301.39,301.69,301.27,301.58,2310.0,277.3365,277.6126,277.2261,277.5113,2310.0
2020-07-16 11:20:00,301.58,301.76,301.32,301.72,4168.0,277.5113,277.677,277.2721,277.6402,4168.0
2020-07-16 11:25:00,301.85,302.54,301.7,302.01,9249.0,277.7598,278.3947,277.6218,277.907,9249.0
2020-07-16 11:30:00,302.04,302.08,301.63,301.75,2267.0,277.9346,277.9714,277.5573,277.6678,2267.0
2020-07-16 11:35:00,301.68,301.71,300.84,301.06,5201.0,277.6034,277.631,276.8304,277.0328,5201.0
2020-07-16 11:40:00,301.14,301.6,301.14,301.25,4565.0,277.1065,277.5297,277.1065,277.2077,4565.0
2020-07-16 11:45:00,301.26,301.27,300.55,300.64,1375.0,277.2169,277.2261,276.5635,276.6464,1375.0
2020-07-16 11:50:00,300.73,300.82,300.51,300.74,5508.0,276.7292,276.812,276.5267,276.7384,5508.0
2020-07-16 11:55:00,300.88,301.03,300.7,301.0,2515.0,276.8672,277.0052,276.7016,276.9776,2515.0
2020-07-16 12:00:00,300.95,301.7,300.68,301.6,4558.0,276.9316,277.6218,276.6832,277.5297,4558.0
2020-07-16 12:05:00,301.5,301.65,301.42,301.54,3225.0,277.4377,277.5758,277.3641,277.4745,3225.0
2020-07-16 12:10:00,301.53,301.53,301.24,301.24,1500.0,277.4653,277.4653,277.1985,277.1985,1500.0
2020-07-16 12:15:00,301.15,301.24,300.59,300.59,3716.0,277.1157,277.1985,276.6004,276.6004,3716.0
2020-07-16 12:20:00,300.5,301.29,300.2,301.15,39439.0,276.5175,277.2445,276.2415,277.1157,39439.0
2020-07-16 12:25:00,301.3,301.8,301.11,301.8,2029.0,277.2537,277.7138,277.0788,277.7138,2029.0
2020-07-16 12:30:00,301.85,302.12,301.76,302.12,2353.0,277.7598,278.0082,277.677,278.0082,2353.0
2020-07-16 12:35:00,302.27,302.63,302.1,302.39,5847.0,278.1463,278.4775,277.9898,278.2567,5847.0
2020-07-16 12:40:00,302.47,302.73,302.35,302.61,2375.0,278.3303,278.5696,278.2199,278.4591,2375.0
2020-07-16 12:45:00,302.48,302.48,301.95,301.99,3303.0,278.3395,278.3395,277.8518,277.8886,3303.0
2020-07-16 12:50:00,302.07,302.32,302.0,302.06,3768.0,277.9622,278.1923,277.8978,277.953,3768.0
2020-07-16 12:55:00,302.07,302.3,301.99,302.01,3879.0,277.9622,278.1739,277.8886,277.907,3879.0
2020-07-16 13:00:00,302.15,302.89,302.03,302.54,3833.0,278.0358,278.7168,277.9254,278.3947,3833.0
2020-07-16 13:05:00,302.56,303.29,302.56,303.25,9859.0,278.4131,279.0849,278.4131,279.0481,9859.0
2020-07-16 13:10:00,303.18,303.49,303.08,303.45,4585.0,278.9836,279.2689,278.8916,279.2321,4585.0
2020-07-16 13:15:00,303.44,304.08,303.29,303.81,8562.0,279.2229,279.8118,279.0849,279.5634,8562.0
2020-07-16 13:20:00,303.93,305.17,303.83,305.14,24781.0,279.6738,280.8148,279.5818,280.7872,24781.0
2020-07-16 13:25:00,305.02,305.98,304.92,305.54,23988.0,280.6768,281.5602,280.5848,281.1553,23988.0
2020-07-16 13:30:00,305.53,305.53,305.04,305.23,11394.0,281.1461,281.1461,280.6952,280.87,11394.0
2020-07-16 13:35:00,305.19,305.23,303.85,304.0,7688.0,280.8332,280.87,279.6002,279.7382,7688.0
2020-07-16 13:40:00,304.03,304.17,303.5,303.55,5108.0,279.7658,279.8946,279.2781,279.3241,5108.0
2020-07-16 13:45:00,303.49,303.54,303.06,303.21,4806.0,279.2689,279.3149,278.8732,279.0113,4806.0
2020-07-16 13:50:00,303.21,303.21,302.05,302.34,5704.0,279.0113,279.0113,277.9438,278.2107,5704.0
2020-07-16 13:55:00,302.24,302.34,301.88,301.93,5930.0,278.1187,278.2107,277.7874,277.8334,5930.0
2020-07-16 14:00:00,302.04,302.17,301.84,301.95,3473.0,277.9346,278.0543,277.7506,277.8518,3473.0
2020-07-16 14:05:00,301.95,302.42,301.93,302.17,2141.0,277.8518,278.2843,277.8334,278.0543,2141.0
2020-07-16 14:10:00,302.22,302.32,302.02,302.31,4097.0,278.1003,278.1923,277.9162,278.1831,4097.0
2020-07-16 14:15:00,302.37,302.45,302.17,302.18,1956.0,278.2383,278.3119,278.0543,278.0635,1956.0
2020-07-16 14:20:00,302.36,303.0,302.36,302.91,6942.0,278.2291,278.818,278.2291,278.7352,6942.0
2020-07-16 14:25:00,302.86,302.86,302.21,302.3,3554.0,278.6892,278.6892,278.0911,278.1739,3554.0
2020-07-16 14:30:00,302.22,302.32,301.94,302.07,9264.0,278.1003,278.1923,277.8426,277.9622,9264.0
2020-07-16 14:35:00,302.05,302.05,301.61,301.61,2108.0,277.9438,277.9438,277.5389,277.5389,2108.0
2020-07-16 14:40:00,301.5,301.95,301.47,301.54,2804.0,277.4377,277.8518,277.4101,277.4745,2804.0
2020-07-16 14:45:00,301.6,302.06,301.44,301.5,4737.0,277.5297,277.953,277.3825,277.4377,4737.0
2020-07-16 14:50:00,301.55,301.75,301.35,301.35,7244.0,277.4837,277.6678,277.2997,277.2997,7244.0
2020-07-16 14:55:00,301.52,301.73,300.81,300.96,3744.0,277.4561,277.6494,276.8028,276.9408,3744.0
2020-07-16 15:00:00,300.99,301.39,300.99,301.29,4997.0,276.9684,277.3365,276.9684,277.2445,4997.0
2020-07-16 15:05:00,301.35,301.8,301.29,301.66,10379.0,277.2997,277.7138,277.2445,277.585,10379.0
2020-07-16 15:10:00,301.53,301.56,301.21,301.49,4922.0,277.4653,277.4929,277.1709,277.4285,4922.0
2020-07-16 15:15:00,301.35,301.96,301.31,301.84,3465.0,277.2997,277.861,277.2629,277.7506,3465.0
2020-07-16 15:20:00,301.8,302.14,301.8,302.14,3446.0,277.7138,278.0266,277.7138,278.0266,3446.0
2020-07-16 15:25:00,302.14,302.62,302.14,302.62,5251.0,278.0266,278.4683,278.0266,278.4683,5251.0
2020-07-16 15:30:00,302.63,302.63,302.39,302.47,6763.0,278.4775,278.4775,278.2567,278.3303,6763.0
2020-07-16 15:35:00,302.56,303.18,302.47,303.18,9728.0,278.4131,278.9836,278.3303,278.9836,9728.0
2020-07-16 15:40:00,303.05,303.21,302.87,302.96,15007.0,278.864,279.0113,278.6984,278.7812,15007.0
2020-07-16 15:45:00,303.0,303.44,302.96,303.44,16989.0,278.818,279.2229,278.7812,279.2229,16989.0
2020-07-16 15:50:00,303.39,303.8,303.03,303.68,38332.0,279.1769,279.5542,278.8456,279.4437,38332.0
2020-07-16 15:55:00,303.66,304.72,303.6,303.89,121888.0,279.4253,280.4007,279.3701,279.637,121888.0
2020-07-17 09:30:00,305.85,307.04,303.96,304.37,47637.0,281.4406,282.5356,279.7014,280.0787,47637.0
2020-07-17 09:35:00,305.03,306.24,304.64,304.72,6297.0,280.686,281.7994,280.3271,280.4007,6297.0
2020-07-17 09:40:00,304.94,305.31,304.55,305.31,3356.0,280.6032,280.9437,280.2443,280.9437,3356.0
2020-07-17 09:45:00,305.26,306.21,305.23,305.5,7482.0,280.8976,281.7718,280.87,281.1185,7482.0
2020-07-17 09:50:00,305.22,306.07,305.19,306.01,7597.0,280.8608,281.643,280.8332,281.5878,7597.0
2020-07-17 09:55:00,305.99,305.99,305.35,305.5,3876.0,281.5694,281.5694,280.9805,281.1185,3876.0
2020-07-17 10:00:00,305.31,305.84,304.98,304.98,9626.0,280.9437,281.4314,280.64,280.64,9626.0
2020-07-17 10:05:00,304.59,304.68,303.59,303.72,5449.0,280.2811,280.3639,279.3609,279.4805,5449.0
2020-07-17 10:10:00,303.73,304.74,303.73,304.72,7515.0,279.4898,280.4191,279.4898,280.4007,7515.0
2020-07-17 10:15:00,304.72,304.97,304.7,304.82,3900.0,280.4007,280.6308,280.3823,280.4928,3900.0
2020-07-17 10:20:00,304.66,305.31,304.4,304.65,8360.0,280.3455,280.9437,280.1063,280.3363,8360.0
2020-07-17 10:25:00,304.57,304.57,304.01,304.25,5685.0,280.2627,280.2627,279.7474,279.9683,5685.0
2020-07-17 10:30:00,304.22,304.23,303.76,303.85,7452.0,279.9406,279.9498,279.5174,279.6002,7452.0
2020-07-17 10:35:00,303.85,304.49,303.85,304.16,4407.0,279.6002,280.1891,279.6002,279.8854,4407.0
2020-07-17 10:40:00,304.17,304.38,303.81,303.81,6442.0,279.8946,280.0879,279.5634,279.5634,6442.0
2020-07-17 10:45:00,303.61,304.27,303.57,304.26,4042.0,279.3793,279.9867,279.3425,279.9775,4042.0
2020-07-17 10:50:00,304.35,304.74,304.31,304.72,4232.0,280.0603,280.4191,280.0235,280.4007,4232.0
2020-07-17 10:55:00,304.68,305.29,304.32,305.17,6643.0,280.3639,280.9253,280.0327,280.8148,6643.0
2020-07-17 11:00:00,305.1,305.82,305.03,305.17,6512.0,280.7504,281.413,280.686,280.8148,6512.0
2020-07-17 11:05:00,305.17,305.41,305.02,305.04,3900.0,280.8148,281.0357,280.6768,280.6952,3900.0
2020-07-17 11:10:00,304.98,305.13,304.76,305.13,7048.0,280.64,280.778,280.4375,280.778,7048.0
2020-07-17 11:15:00,305.27,305.72,305.2,305.4,7906.0,280.9068,281.3209,280.8424,281.0265,7906.0
2020-07-17 11:20:00,305.34,305.87,305.15,305.78,4199.0,280.9713,281.459,280.7964,281.3761,4199.0
2020-07-17 11:25:00,305.82,306.06,305.69,305.91,3600.0,281.413,281.6338,281.2933,281.4958,3600.0
2020-07-17 11:30:00,305.99,306.05,305.62,305.64,3521.0,281.5694,281.6246,281.2289,281.2473,3521.0
2020-07-17 11:35:00,305.62,305.65,305.15,305.48,5607.0,281.2289,281.2565,280.7964,281.1001,5607.0
2020-07-17 11:40:00,305.51,305.51,304.89,304.99,4600.0,281.1277,281.1277,280.5572,280.6492,4600.0
2020-07-17 11:45:00,305.05,305.43,305.05,305.23,3106.0,280.7044,281.0541,280.7044,280.87,3106.0
2020-07-17 11:50:00,305.19,305.99,304.98,305.76,15632.0,280.8332,281.5694,280.64,281.3577,15632.0
2020-07-17 11:55:00,305.75,305.86,305.36,305.36,4299.0,281.3485,281.4498,280.9897,280.9897,4299.0
2020-07-17 12:00:00,305.35,306.31,305.35,306.31,3639.0,280.9805,281.8638,280.9805,281.8638,3639.0
2020-07-17 12:05:00,306.32,306.5,305.99,306.02,4813.0,281.873,282.0387,281.5694,281.597,4813.0
2020-07-17 12:10:00,305.98,305.98,305.43,305.5,6912.0,281.5602,281.5602,281.0541,281.1185,6912.0
2020-07-17 12:15:00,305.47,305.51,305.18,305.5,9209.0,281.0909,281.1277,280.824,281.1185,9209.0
2020-07-17 12:20:00,305.55,306.24,305.55,306.24,3600.0,281.1645,281.7994,281.1645,281.7994,3600.0
2020-07-17 12:25:00,306.33,306.67,306.23,306.63,6959.0,281.8822,282.1951,281.7902,282.1583,6959.0
2020-07-17 12:30:00,306.56,306.69,306.38,306.57,9636.0,282.0939,282.2135,281.9283,282.1031,9636.0
2020-07-17 12:35:00,306.6,306.92,306.39,306.91,7454.0,282.1307,282.4252,281.9375,282.416,7454.0
2020-07-17 12:40:00,306.83,306.95,306.6,306.6,5503.0,282.3423,282.4528,282.1307,282.1307,5503.0
2020-07-17 12:45:00,306.61,306.91,306.6,306.72,4403.0,282.1399,282.416,282.1307,282.2411,4403.0
2020-07-17 12:50:00,306.65,306.94,306.55,306.88,12313.0,282.1767,282.4436,282.0847,282.3884,12313.0
2020-07-17 12:55:00,306.88,307.46,306.82,307.33,10820.0,282.3884,282.9221,282.3331,282.8024,10820.0
2020-07-17 13:00:00,307.21,307.37,307.14,307.18,3503.0,282.692,282.8392,282.6276,282.6644,3503.0
2020-07-17 13:05:00,307.13,307.13,306.77,307.0,5621.0,282.6184,282.6184,282.2871,282.4988,5621.0
2020-07-17 13:10:00,307.12,307.54,307.0,307.07,3932.0,282.6092,282.9957,282.4988,282.5632,3932.0
2020-07-17 13:15:00,307.06,307.27,306.87,307.22,4557.0,282.554,282.7472,282.3792,282.7012,4557.0
2020-07-17 13:20:00,307.28,307.69,307.27,307.52,7882.0,282.7564,283.1337,282.7472,282.9773,7882.0
2020-07-17 13:25:00,307.39,307.56,307.26,307.44,4106.0,282.8577,283.0141,282.738,282.9037,4106.0
2020-07-17 13:30:00,307.5,307.59,306.85,306.91,6006.0,282.9589,283.0417,282.3607,282.416,6006.0
2020-07-17 13:35:00,306.97,306.97,306.68,306.76,3703.0,282.4712,282.4712,282.2043,282.2779,3703.0
2020-07-17 13:40:00,306.88,307.5,306.86,307.5,6413.0,282.3884,282.9589,282.37,282.9589,6413.0
2020-07-17 13:45:00,307.56,307.63,307.07,307.07,5300.0,283.0141,283.0785,282.5632,282.5632,5300.0
2020-07-17 13:50:00,307.01,307.04,306.84,306.93,4120.0,282.508,282.5356,282.3515,282.4344,4120.0
2020-07-17 13:55:00,306.94,307.26,306.86,307.18,5928.0,282.4436,282.738,282.37,282.6644,5928.0
2020-07-17 14:00:00,307.14,307.58,307.09,307.32,3223.0,282.6276,283.0325,282.5816,282.7932,3223.0
2020-07-17 14:05:00,307.36,307.4,306.63,306.9,5743.0,282.83,282.8669,282.1583,282.4068,5743.0
2020-07-17 14:10:00,307.06,307.26,306.97,307.03,4332.0,282.554,282.738,282.4712,282.5264,4332.0
2020-07-17 14:15:00,307.08,307.52,307.08,307.52,3064.0,282.5724,282.9773,282.5724,282.9773,3064.0
2020-07-17 14:20:00,307.52,307.64,307.18,307.29,4044.0,282.9773,283.0877,282.6644,282.7656,4044.0
2020-07-17 14:25:00,307.4,307.45,307.24,307.26,2669.0,282.8669,282.9129,282.7196,282.738,2669.0
2020-07-17 14:30:00,307.2,307.27,306.89,307.22,13759.0,282.6828,282.7472,282.3976,282.7012,13759.0
2020-07-17 14:35:00,307.29,307.58,307.29,307.39,5842.0,282.7656,283.0325,282.7656,282.8577,5842.0
2020-07-17 14:40:00,307.46,307.53,307.21,307.21,6276.0,282.9221,282.9865,282.692,282.692,6276.0
2020-07-17 14:45:00,307.2,307.25,307.01,307.01,6199.0,282.6828,282.7288,282.508,282.508,6199.0
2020-07-17 14:50:00,306.88,307.28,306.88,307.15,10861.0,282.3884,282.7564,282.3884,282.6368,10861.0
2020-07-17 14:55:00,307.12,307.38,307.12,307.32,4303.0,282.6092,282.8485,282.6092,282.7932,4303.0
2020-07-17 15:00:00,307.32,307.46,307.11,307.24,6577.0,282.7932,282.9221,282.6,282.7196,6577.0
2020-07-17 15:05:00,307.16,307.49,307.05,307.06,7540.0,282.646,282.9497,282.5448,282.554,7540.0
2020-07-17 15:10:00,307.0,307.04,306.77,306.79,4034.0,282.4988,282.5356,282.2871,282.3055,4034.0
2020-07-17 15:15:00,306.68,307.05,306.55,307.04,9493.0,282.2043,282.5448,282.0847,282.5356,9493.0
2020-07-17 15:20:00,306.97,306.99,306.71,306.74,8138.0,282.4712,282.4896,282.2319,282.2595,8138.0
2020-07-17 15:25:00,306.81,306.85,306.02,306.62,16442.0,282.3239,282.3607,281.597,282.1491,16442.0
2020-07-17 15:30:00,306.63,306.67,306.37,306.37,11016.0,282.1583,282.1951,281.9191,281.9191,11016.0
2020-07-17 15:35:00,306.44,306.74,306.3,306.45,10145.0,281.9835,282.2595,281.8546,281.9927,10145.0
2020-07-17 15:40:00,306.47,306.48,306.15,306.48,16843.0,282.0111,282.0203,281.7166,282.0203,16843.0
2020-07-17 15:45:00,306.45,307.23,306.25,306.99,19029.0,281.9927,282.7104,281.8086,282.4896,19029.0
2020-07-17 15:50:00,306.92,306.96,306.1,306.3,23914.0,282.4252,282.462,281.6706,281.8546,23914.0
2020-07-17 15:55:00,306.32,307.13,306.3,306.86,71676.0,281.873,282.6184,281.8546,282.37,71676.0
2020-07-20 09:30:00,306.75,306.76,304.57,304.58,36275.0,282.2687,282.2779,280.2627,280.2719,36275.0
2020-07-20 09:35:00,304.29,304.91,303.11,304.19,4269.0,280.0051,280.5756,278.9192,279.913,4269.0
2020-07-20 09:40:00,304.0,304.66,303.84,304.41,17772.0,279.7382,280.3455,279.591,280.1155,17772.0
2020-07-20 09:45:00,304.31,304.56,302.81,303.03,10777.0,280.0235,280.2535,278.6432,278.8456,10777.0
2020-07-20 09:50:00,303.09,303.67,303.0,303.47,11433.0,278.9008,279.4345,278.818,279.2505,11433.0
2020-07-20 09:55:00,303.37,303.39,301.53,301.92,13282.0,279.1585,279.1769,277.4653,277.8242,13282.0
2020-07-20 10:00:00,301.9,302.45,301.83,302.37,3751.0,277.8058,278.3119,277.7414,278.2383,3751.0
2020-07-20 10:05:00,302.14,303.22,302.09,303.22,5561.0,278.0266,279.0205,277.9806,279.0205,5561.0
2020-07-20 10:10:00,303.3,304.17,303.18,303.95,8195.0,279.0941,279.8946,278.9836,279.6922,8195.0
2020-07-20 10:15:00,304.02,304.15,303.89,304.15,1690.0,279.7566,279.8762,279.637,279.8762,1690.0
2020-07-20 10:20:00,304.22,304.25,303.54,303.72,14508.0,279.9406,279.9683,279.3149,279.4805,14508.0
2020-07-20 10:25:00,303.72,303.77,303.33,303.77,3936.0,279.4805,279.5266,279.1217,279.5266,3936.0
2020-07-20 10:30:00,303.95,303.97,302.83,303.43,4541.0,279.6922,279.7106,278.6616,279.2137,4541.0
2020-07-20 10:35:00,303.4,304.04,303.4,303.89,2155.0,279.1861,279.775,279.1861,279.637,2155.0
2020-07-20 10:40:00,303.91,303.91,303.56,303.56,2911.0,279.6554,279.6554,279.3333,279.3333,2911.0
2020-07-20 10:45:00,303.5,303.94,303.14,303.87,10910.0,279.2781,279.683,278.9468,279.6186,10910.0
2020-07-20 10:50:00,303.78,303.88,303.49,303.74,6352.0,279.5358,279.6278,279.2689,279.499,6352.0
2020-07-20 10:55:00,303.84,304.61,303.84,304.54,10723.0,279.591,280.2995,279.591,280.2351,10723.0
2020-07-20 11:00:00,304.5,304.5,303.21,303.21,4567.0,280.1983,280.1983,279.0113,279.0113,4567.0
2020-07-20 11:05:00,303.3,303.67,303.2,303.67,4083.0,279.0941,279.4345,279.002,279.4345,4083.0
2020-07-20 11:10:00,303.52,303.78,303.0,303.03,5158.0,279.2965,279.5358,278.818,278.8456,5158.0
2020-07-20 11:15:00,302.88,303.13,302.5,302.9,4789.0,278.7076,278.9376,278.3579,278.726,4789.0
2020-07-20 11:20:00,302.85,302.86,302.49,302.54,7315.0,278.68,278.6892,278.3487,278.3947,7315.0
2020-07-20 11:25:00,302.5,302.86,302.5,302.76,5318.0,278.3579,278.6892,278.3579,278.5972,5318.0
2020-07-20 11:30:00,302.77,302.77,302.37,302.66,21849.0,278.6064,278.6064,278.2383,278.5051,21849.0
2020-07-20 11:35:00,302.61,302.64,302.43,302.64,7172.0,278.4591,278.4867,278.2935,278.4867,7172.0
2020-07-20 11:40:00,302.71,302.83,302.68,302.76,2500.0,278.5512,278.6616,278.5236,278.5972,2500.0
2020-07-20 11:45:00,302.66,302.7,301.96,302.06,5907.0,278.5051,278.542,277.861,277.953,5907.0
2020-07-20 11:50:00,302.1,302.23,301.78,301.92,4441.0,277.9898,278.1095,277.6954,277.8242,4441.0
2020-07-20 11:55:00,301.81,301.88,301.49,301.62,2521.0,277.723,277.7874,277.4285,277.5481,2521.0
2020-07-20 12:00:00,301.51,301.73,301.47,301.72,3045.0,277.4469,277.6494,277.4101,277.6402,3045.0
2020-07-20 12:05:00,301.78,301.86,301.75,301.85,1500.0,277.6954,277.769,277.6678,277.7598,1500.0
2020-07-20 12:10:00,301.71,301.82,301.46,301.59,3131.0,277.631,277.7322,277.4009,277.5205,3131.0
2020-07-20 12:15:00,301.64,301.88,301.64,301.73,2000.0,277.5666,277.7874,277.5666,277.6494,2000.0
2020-07-20 12:20:00,301.78,301.78,301.52,301.6,14481.0,277.6954,277.6954,277.4561,277.5297,14481.0
2020-07-20 12:25:00,301.7,301.97,301.68,301.97,1800.0,277.6218,277.8702,277.6034,277.8702,1800.0
2020-07-20 12:30:00,301.97,302.65,301.94,302.65,9810.0,277.8702,278.4959,277.8426,278.4959,9810.0
2020-07-20 12:35:00,302.67,302.75,302.5,302.64,2891.0,278.5143,278.588,278.3579,278.4867,2891.0
2020-07-20 12:40:00,302.66,302.69,302.07,302.07,3534.0,278.5051,278.5328,277.9622,277.9622,3534.0
2020-07-20 12:45:00,302.07,302.62,302.07,302.62,4145.0,277.9622,278.4683,277.9622,278.4683,4145.0
2020-07-20 12:50:00,302.54,302.54,302.31,302.43,2194.0,278.3947,278.3947,278.1831,278.2935,2194.0
2020-07-20 12:55:00,302.38,302.49,302.23,302.49,2000.0,278.2475,278.3487,278.1095,278.3487,2000.0
2020-07-20 13:00:00,302.54,302.57,301.73,301.83,6100.0,278.3947,278.4223,277.6494,277.7414,6100.0
2020-07-20 13:05:00,301.76,302.06,301.66,302.01,4686.0,277.677,277.953,277.585,277.907,4686.0
2020-07-20 13:10:00,302.1,302.26,302.06,302.26,1180.0,277.9898,278.1371,277.953,278.1371,1180.0
2020-07-20 13:15:00,302.49,303.04,302.45,303.04,2798.0,278.3487,278.8548,278.3119,278.8548,2798.0
2020-07-20 13:20:00,303.17,303.17,302.93,302.93,1200.0,278.9744,278.9744,278.7536,278.7536,1200.0
2020-07-20 13:25:00,302.93,303.13,302.89,303.12,1900.0,278.7536,278.9376,278.7168,278.9284,1900.0
2020-07-20 13:30:00,303.09,303.26,303.0,303.26,1100.0,278.9008,279.0573,278.818,279.0573,1100.0
2020-07-20 13:35:00,303.49,303.68,303.49,303.51,3240.0,279.2689,279.4437,279.2689,279.2873,3240.0
2020-07-20 13:40:00,303.54,303.96,303.51,303.96,2881.0,279.3149,279.7014,279.2873,279.7014,2881.0
2020-07-20 13:45:00,303.93,304.12,303.57,303.62,1900.0,279.6738,279.8486,279.3425,279.3885,1900.0
2020-07-20 13:50:00,303.61,304.23,303.51,304.23,2842.0,279.3793,279.9498,279.2873,279.9498,2842.0
2020-07-20 13:55:00,304.06,304.14,303.95,304.04,1000.0,279.7934,279.867,279.6922,279.775,1000.0
2020-07-20 14:00:00,304.07,304.07,303.42,303.6,2683.0,279.8026,279.8026,279.2045,279.3701,2683.0
2020-07-20 14:05:00,303.47,303.53,303.0,303.42,4006.0,279.2505,279.3057,278.818,279.2045,4006.0
2020-07-20 14:10:00,303.43,303.43,302.69,302.82,4335.0,279.2137,279.2137,278.5328,278.6524,4335.0
2020-07-20 14:15:00,302.78,302.93,302.51,302.59,12877.0,278.6156,278.7536,278.3671,278.4407,12877.0
2020-07-20 14:20:00,302.6,302.84,302.32,302.32,4615.0,278.4499,278.6708,278.1923,278.1923,4615.0
2020-07-20 14:25:00,302.34,302.78,302.26,302.78,5576.0,278.2107,278.6156,278.1371,278.6156,5576.0
2020-07-20 14:30:00,302.79,303.98,302.79,303.25,24022.0,278.6248,279.7198,278.6248,279.0481,24022.0
2020-07-20 14:35:00,303.05,303.07,302.15,302.37,11358.0,278.864,278.8824,278.0358,278.2383,11358.0
2020-07-20 14:40:00,302.17,302.39,301.94,302.16,6731.0,278.0543,278.2567,277.8426,278.0451,6731.0
2020-07-20 14:45:00,302.25,302.49,302.11,302.11,7526.0,278.1279,278.3487,277.999,277.999,7526.0
2020-07-20 14:50:00,302.1,302.16,301.86,302.1,5515.0,277.9898,278.0451,277.769,277.9898,5515.0
2020-07-20 14:55:00,302.12,302.12,301.8,301.8,4378.0,278.0082,278.0082,277.7138,277.7138,4378.0
2020-07-20 15:00:00,301.86,301.9,301.61,301.65,13070.0,277.769,277.8058,277.5389,277.5758,13070.0
2020-07-20 15:05:00,301.63,301.65,301.25,301.3,19486.0,277.5573,277.5758,277.2077,277.2537,19486.0
2020-07-20 15:10:00,301.28,301.78,301.25,301.78,17325.0,277.2353,277.6954,277.2077,277.6954,17325.0
2020-07-20 15:15:00,301.7,301.99,301.63,301.75,5808.0,277.6218,277.8886,277.5573,277.6678,5808.0
2020-07-20 15:20:00,301.81,301.98,301.49,301.98,9244.0,277.723,277.8794,277.4285,277.8794,9244.0
2020-07-20 15:25:00,302.21,302.63,302.21,302.59,4734.0,278.0911,278.4775,278.0911,278.4407,4734.0
2020-07-20 15:30:00,302.55,302.79,302.3,302.35,11605.0,278.4039,278.6248,278.1739,278.2199,11605.0
2020-07-20 15:35:00,302.42,302.51,301.93,301.95,9914.0,278.2843,278.3671,277.8334,277.8518,9914.0
2020-07-20 15:40:00,301.96,302.24,301.85,301.85,7908.0,277.861,278.1187,277.7598,277.7598,7908.0
2020-07-20 15:45:00,301.8,301.94,301.6,301.67,23056.0,277.7138,277.8426,277.5297,277.5942,23056.0
2020-07-20 15:50:00,301.71,302.08,301.38,301.73,23158.0,277.631,277.9714,277.3273,277.6494,23158.0
2020-07-20 15:55:00,301.72,301.77,301.45,301.46,48311.0,277.6402,277.6862,277.3917,277.4009,48311.0
2020-07-21 09:30:00,306.33,306.33,302.52,302.97,22059.0,281.8822,281.8822,278.3763,278.7904,22059.0
2020-07-21 09:35:00,302.59,304.39,302.39,304.26,10202.0,278.4407,280.0971,278.2567,279.9775,10202.0
2020-07-21 09:40:00,304.3,306.19,303.71,305.98,22706.0,280.0143,281.7534,279.4713,281.5602,22706.0
2020-07-21 09:45:00,305.74,306.38,305.55,305.84,9786.0,281.3393,281.9283,281.1645,281.4314,9786.0
2020-07-21 09:50:00,305.97,306.93,305.51,306.28,7483.0,281.551,282.4344,281.1277,281.8362,7483.0
2020-07-21 09:55:00,306.17,306.61,305.7,305.76,6020.0,281.735,282.1399,281.3025,281.3577,6020.0
2020-07-21 10:00:00,305.93,306.71,305.93,306.65,10050.0,281.5142,282.2319,281.5142,282.1767,10050.0
2020-07-21 10:05:00,306.66,307.08,306.05,306.47,11087.0,282.1859,282.5724,281.6246,282.0111,11087.0
2020-07-21 10:10:00,306.57,307.22,306.43,306.59,6839.0,282.1031,282.7012,281.9743,282.1215,6839.0
2020-07-21 10:15:00,306.56,306.56,305.59,306.04,4869.0,282.0939,282.0939,281.2013,281.6154,4869.0
2020-07-21 10:20:00,305.99,306.63,305.98,306.16,5959.0,281.5694,282.1583,281.5602,281.7258,5959.0
2020-07-21 10:25:00,305.88,306.49,305.82,306.49,9930.0,281.4682,282.0295,281.413,282.0295,9930.0
2020-07-21 10:30:00,306.32,306.5,305.84,306.48,7011.0,281.873,282.0387,281.4314,282.0203,7011.0
2020-07-21 10:35:00,306.45,307.05,306.12,307.04,8950.0,281.9927,282.5448,281.689,282.5356,8950.0
2020-07-21 10:40:00,306.85,307.03,305.96,306.31,12740.0,282.3607,282.5264,281.5418,281.8638,12740.0
2020-07-21 10:45:00,306.39,307.16,306.39,307.11,5564.0,281.9375,282.646,281.9375,282.6,5564.0
2020-07-21 10:50:00,307.1,307.14,306.54,306.55,4909.0,282.5908,282.6276,282.0755,282.0847,4909.0
2020-07-21 10:55:00,306.63,307.21,306.45,307.06,7614.0,282.1583,282.692,281.9927,282.554,7614.0
2020-07-21 11:00:00,307.05,307.05,306.56,307.01,5300.0,282.5448,282.5448,282.0939,282.508,5300.0
2020-07-21 11:05:00,307.01,307.05,306.31,306.44,2067.0,282.508,282.5448,281.8638,281.9835,2067.0
2020-07-21 11:10:00,306.54,306.79,306.5,306.69,4475.0,282.0755,282.3055,282.0387,282.2135,4475.0
2020-07-21 11:15:00,306.69,306.84,306.23,306.72,3615.0,282.2135,282.3515,281.7902,282.2411,3615.0
2020-07-21 11:20:00,306.52,306.52,306.01,306.23,3307.0,282.0571,282.0571,281.5878,281.7902,3307.0
2020-07-21 11:25:00,306.3,306.77,306.1,306.77,4441.0,281.8546,282.2871,281.6706,282.2871,4441.0
2020-07-21 11:30:00,306.88,307.6,306.81,307.6,9627.0,282.3884,283.0509,282.3239,283.0509,9627.0
2020-07-21 11:35:00,307.7,308.17,307.22,308.09,19683.0,283.1429,283.5754,282.7012,283.5018,19683.0
2020-07-21 11:40:00,308.1,308.96,307.93,308.96,7726.0,283.511,284.3024,283.3546,284.3024,7726.0
2020-07-21 11:45:00,308.97,309.13,308.47,308.51,11235.0,284.3116,284.4588,283.8515,283.8883,11235.0
2020-07-21 11:50:00,308.42,308.45,307.45,307.72,4619.0,283.8054,283.8331,282.9129,283.1613,4619.0
2020-07-21 11:55:00,307.9,308.77,307.9,308.45,9527.0,283.3269,284.1275,283.3269,283.8331,9527.0
2020-07-21 12:00:00,308.42,308.53,308.01,308.01,4350.0,283.8054,283.9067,283.4282,283.4282,4350.0
2020-07-21 12:05:00,308.22,308.36,307.76,307.8,3676.0,283.6214,283.7502,283.1981,283.2349,3676.0
2020-07-21 12:10:00,307.92,308.27,307.83,307.94,2450.0,283.3454,283.6674,283.2625,283.3638,2450.0
2020-07-21 12:15:00,307.89,307.97,307.52,307.61,1401.0,283.3177,283.3914,282.9773,283.0601,1401.0
2020-07-21 12:20:00,307.7,307.81,307.3,307.31,6259.0,283.1429,283.2441,282.7748,282.784,6259.0
2020-07-21 12:25:00,307.43,308.0,307.31,308.0,5714.0,282.8945,283.419,282.784,283.419,5714.0
2020-07-21 12:30:00,307.88,308.18,307.18,308.09,7094.0,283.3085,283.5846,282.6644,283.5018,7094.0
2020-07-21 12:35:00,308.17,308.32,307.56,307.56,5799.0,283.5754,283.7134,283.0141,283.0141,5799.0
2020-07-21 12:40:00,307.73,307.92,307.7,307.92,1700.0,283.1705,283.3454,283.1429,283.3454,1700.0
2020-07-21 12:45:00,307.94,308.18,307.42,307.93,3279.0,283.3638,283.5846,282.8853,283.3546,3279.0
2020-07-21 12:50:00,307.99,307.99,307.44,307.61,7691.0,283.4098,283.4098,282.9037,283.0601,7691.0
2020-07-21 12:55:00,307.74,307.75,307.53,307.6,1200.0,283.1797,283.1889,282.9865,283.0509,1200.0
2020-07-21 13:00:00,307.71,307.92,307.31,307.8,8031.0,283.1521,283.3454,282.784,283.2349,8031.0
2020-07-21 13:05:00,307.68,307.73,307.25,307.44,20197.0,283.1245,283.1705,282.7288,282.9037,20197.0
2020-07-21 13:10:00,307.31,307.37,306.93,307.37,4999.0,282.784,282.8392,282.4344,282.8392,4999.0
2020-07-21 13:15:00,307.3,307.88,307.29,307.79,2380.0,282.7748,283.3085,282.7656,283.2257,2380.0
2020-07-21 13:20:00,307.81,308.21,307.63,307.66,9852.0,283.2441,283.6122,283.0785,283.1061,9852.0
2020-07-21 13:25:00,307.79,308.01,307.62,307.64,5904.0,283.2257,283.4282,283.0693,283.0877,5904.0
2020-07-21 13:30:00,307.56,307.95,307.54,307.94,6276.0,283.0141,283.373,282.9957,283.3638,6276.0
2020-07-21 13:35:00,307.89,308.27,307.89,307.94,4016.0,283.3177,283.6674,283.3177,283.3638,4016.0
2020-07-21 13:40:00,307.91,308.0,307.67,307.67,10214.0,283.3362,283.419,283.1153,283.1153,10214.0
2020-07-21 13:45:00,307.73,307.98,307.53,307.94,8598.0,283.1705,283.4006,282.9865,283.3638,8598.0
2020-07-21 13:50:00,307.94,307.98,307.5,307.5,10116.0,283.3638,283.4006,282.9589,282.9589,10116.0
2020-07-21 13:55:00,307.55,307.77,307.49,307.72,5392.0,283.0049,283.2073,282.9497,283.1613,5392.0
2020-07-21 14:00:00,307.8,308.06,307.8,307.93,4053.0,283.2349,283.4742,283.2349,283.3546,4053.0
2020-07-21 14:05:00,307.93,307.93,307.37,307.38,6827.0,283.3546,283.3546,282.8392,282.8485,6827.0
2020-07-21 14:10:00,307.47,307.49,306.89,306.96,4400.0,282.9313,282.9497,282.3976,282.462,4400.0
2020-07-21 14:15:00,306.95,307.2,306.82,307.2,4235.0,282.4528,282.6828,282.3331,282.6828,4235.0
2020-07-21 14:20:00,307.2,307.71,307.17,307.71,4443.0,282.6828,283.1521,282.6552,283.1521,4443.0
2020-07-21 14:25:00,307.67,307.75,307.14,307.45,5378.0,283.1153,283.1889,282.6276,282.9129,5378.0
2020-07-21 14:30:00,307.46,307.9,307.41,307.88,5700.0,282.9221,283.3269,282.8761,283.3085,5700.0
2020-07-21 14:35:00,307.9,308.09,307.83,307.99,5353.0,283.3269,283.5018,283.2625,283.4098,5353.0
2020-07-21 14:40:00,307.96,308.14,307.96,308.1,4724.0,283.3822,283.5478,283.3822,283.511,4724.0
2020-07-21 14:45:00,308.1,308.17,307.96,308.13,4495.0,283.511,283.5754,283.3822,283.5386,4495.0
2020-07-21 14:50:00,308.11,308.14,307.98,308.14,2800.0,283.5202,283.5478,283.4006,283.5478,2800.0
2020-07-21 14:55:00,308.12,308.15,307.98,308.14,3062.0,283.5294,283.557,283.4006,283.5478,3062.0
2020-07-21 15:00:00,308.0,308.11,307.99,308.04,7154.0,283.419,283.5202,283.4098,283.4558,7154.0
2020-07-21 15:05:00,308.03,308.15,307.74,308.06,8333.0,283.4466,283.557,283.1797,283.4742,8333.0
2020-07-21 15:10:00,308.01,308.2,307.85,308.02,5905.0,283.4282,283.603,283.2809,283.4374,5905.0
2020-07-21 15:15:00,307.93,308.03,307.67,307.8,10293.0,283.3546,283.4466,283.1153,283.2349,10293.0
2020-07-21 15:20:00,307.85,308.17,307.75,307.98,10752.0,283.2809,283.5754,283.1889,283.4006,10752.0
2020-07-21 15:25:00,307.94,308.1,307.6,307.82,12573.0,283.3638,283.511,283.0509,283.2533,12573.0
2020-07-21 15:30:00,307.89,308.0,307.74,307.87,10584.0,283.3177,283.419,283.1797,283.2993,10584.0
2020-07-21 15:35:00,307.88,307.94,307.72,307.82,17212.0,283.3085,283.3638,283.1613,283.2533,17212.0
2020-07-21 15:40:00,307.75,308.08,307.73,307.98,13522.0,283.1889,283.4926,283.1705,283.4006,13522.0
2020-07-21 15:45:00,308.02,308.09,307.73,307.94,15135.0,283.4374,283.5018,283.1705,283.3638,15135.0
2020-07-21 15:50:00,307.82,307.99,307.68,307.99,30446.0,283.2533,283.4098,283.1245,283.4098,30446.0
2020-07-21 15:55:00,308.01,308.4,307.82,308.16,49469.0,283.4282,283.787,283.2533,283.5662,49469.0
2020-07-22 09:30:00,306.59,307.82,306.01,306.39,10359.0,282.1215,283.2533,281.5878,281.9375,10359.0
2020-07-22 09:35:00,306.63,307.94,306.55,307.9,12786.0,282.1583,283.3638,282.0847,283.3269,12786.0
2020-07-22 09:40:00,307.94,308.85,307.79,308.79,5533.0,283.3638,284.2011,283.2257,284.1459,5533.0
2020-07-22 09:45:00,308.69,308.7,308.18,308.56,2200.0,284.0539,284.0631,283.5846,283.9343,2200.0
2020-07-22 09:50:00,308.38,308.51,307.65,307.72,4722.0,283.7686,283.8883,283.0969,283.1613,4722.0
2020-07-22 09:55:00,307.75,308.0,307.0,307.23,11578.0,283.1889,283.419,282.4988,282.7104,11578.0
2020-07-22 10:00:00,307.4,307.8,307.22,307.35,32014.0,282.8669,283.2349,282.7012,282.8208,32014.0
2020-07-22 10:05:00,307.33,308.12,307.05,308.12,11014.0,282.8024,283.5294,282.5448,283.5294,11014.0
2020-07-22 10:10:00,308.01,308.52,307.97,308.52,2055.0,283.4282,283.8975,283.3914,283.8975,2055.0
2020-07-22 10:15:00,308.47,308.63,308.43,308.63,1536.0,283.8515,283.9987,283.8147,283.9987,1536.0
2020-07-22 10:20:00,308.65,308.73,308.37,308.66,1956.0,284.0171,284.0907,283.7594,284.0263,1956.0
2020-07-22 10:25:00,308.33,308.33,308.06,308.11,2419.0,283.7226,283.7226,283.4742,283.5202,2419.0
2020-07-22 10:30:00,308.04,308.99,308.04,308.87,2550.0,283.4558,284.33,283.4558,284.2195,2550.0
2020-07-22 10:35:00,309.0,309.77,309.0,309.5,9560.0,284.3392,285.0477,284.3392,284.7993,9560.0
2020-07-22 10:40:00,309.66,310.67,309.66,310.63,3557.0,284.9465,285.8759,284.9465,285.8391,3557.0
2020-07-22 10:45:00,310.65,310.8,310.19,310.35,3703.0,285.8575,285.9955,285.4342,285.5814,3703.0
2020-07-22 10:50:00,310.21,310.21,309.73,310.2,3374.0,285.4526,285.4526,285.0109,285.4434,3374.0
2020-07-22 10:55:00,310.79,311.63,310.79,311.5,2464.0,285.9863,286.7593,285.9863,286.6396,2464.0
2020-07-22 11:00:00,311.47,311.55,310.37,310.37,4043.0,286.612,286.6856,285.5998,285.5998,4043.0
2020-07-22 11:05:00,310.42,310.78,310.16,310.16,1600.0,285.6458,285.9771,285.4066,285.4066,1600.0
2020-07-22 11:10:00,310.06,310.31,310.01,310.25,1750.0,285.3146,285.5446,285.2686,285.4894,1750.0
2020-07-22 11:15:00,310.17,310.59,310.17,310.53,700.0,285.4158,285.8023,285.4158,285.7471,700.0
2020-07-22 11:20:00,310.38,310.38,309.87,310.2,3054.0,285.609,285.609,285.1397,285.4434,3054.0
2020-07-22 11:25:00,310.34,310.42,309.46,309.46,3255.0,285.5722,285.6458,284.7624,284.7624,3255.0
2020-07-22 11:30:00,309.54,309.54,309.19,309.46,1926.0,284.8361,284.8361,284.514,284.7624,1926.0
2020-07-22 11:35:00,309.29,309.48,309.11,309.31,4621.0,284.606,284.7809,284.4404,284.6244,4621.0
2020-07-22 11:40:00,309.14,309.27,309.0,309.03,8634.0,284.468,284.5876,284.3392,284.3668,8634.0
2020-07-22 11:45:00,309.03,309.45,308.86,309.45,7644.0,284.3668,284.7532,284.2103,284.7532,7644.0
2020-07-22 11:50:00,309.36,310.14,309.36,310.05,4501.0,284.6704,285.3882,284.6704,285.3054,4501.0
2020-07-22 11:55:00,309.96,310.65,309.96,310.65,3620.0,285.2225,285.8575,285.2225,285.8575,3620.0
2020-07-22 12:00:00,310.69,310.69,310.09,310.49,4100.0,285.8943,285.8943,285.3422,285.7102,4100.0
2020-07-22 12:05:00,310.46,310.65,310.45,310.57,1516.0,285.6826,285.8575,285.6734,285.7839,1516.0
2020-07-22 12:10:00,310.56,310.82,310.5,310.82,2222.0,285.7747,286.0139,285.7194,286.0139,2222.0
2020-07-22 12:15:00,310.93,311.42,310.93,311.29,11476.0,286.1151,286.566,286.1151,286.4464,11476.0
2020-07-22 12:20:00,311.34,311.34,311.06,311.19,2445.0,286.4924,286.4924,286.2348,286.3544,2445.0
2020-07-22 12:25:00,311.31,311.53,311.31,311.52,3333.0,286.4648,286.6672,286.4648,286.658,3333.0
2020-07-22 12:30:00,311.51,312.17,311.51,311.92,5038.0,286.6488,287.2562,286.6488,287.0261,5038.0
2020-07-22 12:35:00,311.95,312.17,311.95,312.16,2725.0,287.0537,287.2562,287.0537,287.247,2725.0
2020-07-22 12:40:00,311.96,313.5,311.96,313.25,19345.0,287.0629,288.48,287.0629,288.25,19345.0
2020-07-22 12:45:00,313.19,314.17,313.07,314.17,6956.0,288.1948,289.0966,288.0843,289.0966,6956.0
2020-07-22 12:50:00,314.13,314.13,313.65,313.75,5523.0,289.0597,289.0597,288.6181,288.7101,5523.0
2020-07-22 12:55:00,313.85,314.52,313.76,314.19,15394.0,288.8021,289.4186,288.7193,289.115,15394.0
2020-07-22 13:00:00,314.23,314.96,314.23,314.85,9639.0,289.1518,289.8235,289.1518,289.7223,9639.0
2020-07-22 13:05:00,314.91,316.0,314.73,315.81,8591.0,289.7775,290.7805,289.6119,290.6057,8591.0
2020-07-22 13:10:00,315.59,315.97,315.5,315.97,6472.0,290.4032,290.7529,290.3204,290.7529,6472.0
2020-07-22 13:15:00,315.94,316.09,315.76,315.95,2423.0,290.7253,290.8633,290.5597,290.7345,2423.0
2020-07-22 13:20:00,316.08,316.08,315.36,315.43,12388.0,290.8541,290.8541,290.1916,290.256,12388.0
2020-07-22 13:25:00,315.35,315.96,315.28,315.77,3835.0,290.1824,290.7437,290.118,290.5689,3835.0
2020-07-22 13:30:00,315.96,316.28,315.67,316.02,14616.0,290.7437,291.0382,290.4768,290.7989,14616.0
2020-07-22 13:35:00,315.9,316.24,315.73,316.17,2787.0,290.6885,291.0013,290.532,290.9369,2787.0
2020-07-22 13:40:00,316.11,316.11,315.74,315.74,1900.0,290.8817,290.8817,290.5413,290.5413,1900.0
2020-07-22 13:45:00,315.71,316.09,315.56,315.99,7308.0,290.5136,290.8633,290.3756,290.7713,7308.0
2020-07-22 13:50:00,316.06,316.06,315.91,315.97,4448.0,290.8357,290.8357,290.6977,290.7529,4448.0
2020-07-22 13:55:00,315.9,316.01,315.66,315.88,9791.0,290.6885,290.7897,290.4676,290.6701,9791.0
2020-07-22 14:00:00,315.88,316.18,315.88,315.95,5943.0,290.6701,290.9461,290.6701,290.7345,5943.0
2020-07-22 14:05:00,315.91,315.97,315.72,315.97,9919.0,290.6977,290.7529,290.5228,290.7529,9919.0
2020-07-22 14:10:00,315.97,316.33,315.64,316.33,15183.0,290.7529,291.0842,290.4492,291.0842,15183.0
2020-07-22 14:15:00,316.13,316.25,315.91,315.97,5258.0,290.9001,291.0105,290.6977,290.7529,5258.0
2020-07-22 14:20:00,315.88,316.27,315.79,316.06,4199.0,290.6701,291.029,290.5873,290.8357,4199.0
2020-07-22 14:25:00,316.06,316.06,315.71,315.82,6371.0,290.8357,290.8357,290.5136,290.6149,6371.0
2020-07-22 14:30:00,315.74,315.87,315.39,315.67,9311.0,290.5413,290.6609,290.2192,290.4768,9311.0
2020-07-22 14:35:00,315.63,315.93,315.63,315.85,8788.0,290.44,290.7161,290.44,290.6425,8788.0
2020-07-22 14:40:00,315.81,315.86,315.6,315.71,3916.0,290.6057,290.6517,290.4124,290.5136,3916.0
2020-07-22 14:45:00,315.68,315.71,315.55,315.66,6251.0,290.486,290.5136,290.3664,290.4676,6251.0
2020-07-22 14:50:00,315.66,316.1,315.57,316.1,3324.0,290.4676,290.8725,290.3848,290.8725,3324.0
2020-07-22 14:55:00,315.96,316.36,315.83,316.36,8983.0,290.7437,291.1118,290.6241,291.1118,8983.0
2020-07-22 15:00:00,316.38,316.39,316.12,316.18,6812.0,291.1302,291.1394,290.8909,290.9461,6812.0
2020-07-22 15:05:00,316.21,316.22,315.66,315.89,10058.0,290.9737,290.9829,290.4676,290.6793,10058.0
2020-07-22 15:10:00,315.83,316.13,315.77,316.13,5545.0,290.6241,290.9001,290.5689,290.9001,5545.0
2020-07-22 15:15:00,316.11,316.25,315.72,315.96,11265.0,290.8817,291.0105,290.5228,290.7437,11265.0
2020-07-22 15:20:00,315.92,316.06,315.88,315.92,15427.0,290.7069,290.8357,290.6701,290.7069,15427.0
2020-07-22 15:25:00,315.94,315.99,315.82,315.9,2714.0,290.7253,290.7713,290.6149,290.6885,2714.0
2020-07-22 15:30:00,315.89,315.96,315.4,315.44,43294.0,290.6793,290.7437,290.2284,290.2652,43294.0
2020-07-22 15:35:00,315.46,315.66,315.38,315.65,8324.0,290.2836,290.4676,290.21,290.4584,8324.0
2020-07-22 15:40:00,315.65,316.05,315.41,315.99,9163.0,290.4584,290.8265,290.2376,290.7713,9163.0
2020-07-22 15:45:00,315.96,316.39,315.79,316.14,9368.0,290.7437,291.1394,290.5873,290.9093,9368.0
2020-07-22 15:50:00,315.95,316.16,315.68,315.72,45687.0,290.7345,290.9277,290.486,290.5228,45687.0
2020-07-22 15:55:00,315.68,316.05,315.5,316.05,38653.0,290.486,290.8265,290.3204,290.8265,38653.0
2020-07-23 09:30:00,316.0,316.97,315.2,316.59,13209.0,290.7805,291.6731,290.0443,291.3234,13209.0
2020-07-23 09:35:00,316.85,316.86,315.16,315.74,19930.0,291.5627,291.5719,290.0075,290.5413,19930.0
2020-07-23 09:40:00,315.48,315.48,314.38,314.65,4268.0,290.302,290.302,289.2898,289.5382,4268.0
2020-07-23 09:45:00,314.49,314.93,314.29,314.77,13607.0,289.391,289.7959,289.207,289.6487,13607.0
2020-07-23 09:50:00,314.8,315.68,314.8,315.68,3483.0,289.6763,290.486,289.6763,290.486,3483.0
2020-07-23 09:55:00,315.61,316.94,315.6,316.94,8279.0,290.4216,291.6455,290.4124,291.6455,8279.0
2020-07-23 10:00:00,317.09,317.79,317.09,317.71,5500.0,291.7835,292.4276,291.7835,292.354,5500.0
2020-07-23 10:05:00,317.02,317.03,315.37,315.98,17569.0,291.7191,291.7283,290.2008,290.7621,17569.0
2020-07-23 10:10:00,315.93,315.93,314.79,315.22,5162.0,290.7161,290.7161,289.6671,290.0628,5162.0
2020-07-23 10:15:00,315.41,315.88,315.22,315.88,3087.0,290.2376,290.6701,290.0628,290.6701,3087.0
2020-07-23 10:20:00,315.95,316.65,315.95,316.65,3061.0,290.7345,291.3786,290.7345,291.3786,3061.0
2020-07-23 10:25:00,316.62,316.93,316.05,316.31,4053.0,291.351,291.6363,290.8265,291.0658,4053.0
2020-07-23 10:30:00,316.44,316.54,316.02,316.07,1400.0,291.1854,291.2774,290.7989,290.8449,1400.0
2020-07-23 10:35:00,315.95,316.37,315.83,316.26,4415.0,290.7345,291.121,290.6241,291.0198,4415.0
2020-07-23 10:40:00,316.22,316.67,316.18,316.46,4154.0,290.9829,291.397,290.9461,291.2038,4154.0
2020-07-23 10:45:00,316.45,316.81,316.0,316.5,3202.0,291.1946,291.5259,290.7805,291.2406,3202.0
2020-07-23 10:50:00,316.52,316.69,316.0,316.18,2878.0,291.259,291.4154,290.7805,290.9461,2878.0
2020-07-23 10:55:00,316.18,316.21,315.84,315.86,5535.0,290.9461,290.9737,290.6333,290.6517,5535.0
2020-07-23 11:00:00,316.1,316.22,316.04,316.04,3000.0,290.8725,290.9829,290.8173,290.8173,3000.0
2020-07-23 11:05:00,316.04,316.31,315.76,316.31,3103.0,290.8173,291.0658,290.5597,291.0658,3103.0
2020-07-23 11:10:00,316.5,316.72,316.4,316.58,2200.0,291.2406,291.443,291.1486,291.3142,2200.0
2020-07-23 11:15:00,316.58,316.59,316.46,316.55,1600.0,291.3142,291.3234,291.2038,291.2866,1600.0
2020-07-23 11:20:00,316.54,316.74,316.41,316.54,3751.0,291.2774,291.4614,291.1578,291.2774,3751.0
2020-07-23 11:25:00,316.64,317.03,316.6,317.03,3585.0,291.3694,291.7283,291.3326,291.7283,3585.0
2020-07-23 11:30:00,317.11,317.34,316.9,317.34,2766.0,291.8019,292.0136,291.6087,292.0136,2766.0
2020-07-23 11:35:00,317.26,317.26,316.77,316.97,2414.0,291.9399,291.9399,291.489,291.6731,2414.0
2020-07-23 11:40:00,316.89,317.02,316.67,316.68,4311.0,291.5995,291.7191,291.397,291.4062,4311.0
2020-07-23 11:45:00,316.78,316.84,316.68,316.81,634.0,291.4982,291.5535,291.4062,291.5259,634.0
2020-07-23 11:50:00,316.78,317.09,316.77,317.07,2013.0,291.4982,291.7835,291.489,291.7651,2013.0
2020-07-23 11:55:00,317.18,317.32,317.02,317.1,2272.0,291.8663,291.9952,291.7191,291.7927,2272.0
2020-07-23 12:00:00,317.14,317.19,316.96,317.1,2462.0,291.8295,291.8755,291.6639,291.7927,2462.0
2020-07-23 12:05:00,316.91,316.91,316.55,316.56,3100.0,291.6179,291.6179,291.2866,291.2958,3100.0
2020-07-23 12:10:00,316.63,317.57,316.63,317.56,1791.0,291.3602,292.2252,291.3602,292.216,1791.0
2020-07-23 12:15:00,317.56,317.58,317.42,317.56,1308.0,292.216,292.2344,292.0872,292.216,1308.0
2020-07-23 12:20:00,317.64,317.67,317.5,317.5,1400.0,292.2896,292.3172,292.1608,292.1608,1400.0
2020-07-23 12:25:00,317.44,317.58,317.06,317.57,1760.0,292.1056,292.2344,291.7559,292.2252,1760.0
2020-07-23 12:30:00,317.36,317.36,317.11,317.25,1103.0,292.032,292.032,291.8019,291.9307,1103.0
2020-07-23 12:35:00,317.8,318.19,317.77,318.06,4768.0,292.4368,292.7957,292.4092,292.6761,4768.0
2020-07-23 12:40:00,318.1,318.72,317.89,318.31,9371.0,292.7129,293.2834,292.5197,292.9061,9371.0
2020-07-23 12:45:00,318.03,318.14,317.82,317.83,6512.0,292.6485,292.7497,292.4552,292.4645,6512.0
2020-07-23 12:50:00,317.81,318.42,317.81,318.42,5549.0,292.446,293.0074,292.446,293.0074,5549.0
2020-07-23 12:55:00,318.4,318.45,317.79,317.86,4602.0,292.989,293.035,292.4276,292.4921,4602.0
2020-07-23 13:00:00,317.91,318.24,317.85,318.24,3075.0,292.5381,292.8417,292.4829,292.8417,3075.0
2020-07-23 13:05:00,318.11,318.27,317.98,317.98,1757.0,292.7221,292.8693,292.6025,292.6025,1757.0
2020-07-23 13:10:00,318.02,318.24,317.73,318.01,3972.0,292.6393,292.8417,292.3724,292.6301,3972.0
2020-07-23 13:15:00,318.0,318.0,317.66,317.88,5040.0,292.6209,292.6209,292.308,292.5105,5040.0
2020-07-23 13:20:00,317.83,317.96,317.64,317.75,1996.0,292.4645,292.5841,292.2896,292.3908,1996.0
2020-07-23 13:25:00,317.65,317.91,317.65,317.84,2200.0,292.2988,292.5381,292.2988,292.4737,2200.0
2020-07-23 13:30:00,317.93,318.09,317.54,318.09,4652.0,292.5565,292.7037,292.1976,292.7037,4652.0
2020-07-23 13:35:00,318.08,318.08,317.71,317.9,5371.0,292.6945,292.6945,292.354,292.5289,5371.0
2020-07-23 13:40:00,317.9,317.9,317.2,317.51,7163.0,292.5289,292.5289,291.8847,292.17,7163.0
2020-07-23 13:45:00,317.32,318.03,317.32,317.98,5090.0,291.9952,292.6485,291.9952,292.6025,5090.0
2020-07-23 13:50:00,317.86,317.95,317.15,317.15,4427.0,292.4921,292.5749,291.8387,291.8387,4427.0
2020-07-23 13:55:00,317.06,317.22,316.73,316.96,4692.0,291.7559,291.9031,291.4522,291.6639,4692.0
2020-07-23 14:00:00,317.03,317.03,316.39,316.73,3800.0,291.7283,291.7283,291.1394,291.4522,3800.0
2020-07-23 14:05:00,316.65,316.94,316.54,316.64,4916.0,291.3786,291.6455,291.2774,291.3694,4916.0
2020-07-23 14:10:00,316.55,316.59,315.71,315.72,4675.0,291.2866,291.3234,290.5136,290.5228,4675.0
2020-07-23 14:15:00,315.54,315.89,315.26,315.72,4828.0,290.3572,290.6793,290.0996,290.5228,4828.0
2020-07-23 14:20:00,315.8,316.43,315.6,316.1,6101.0,290.5965,291.1762,290.4124,290.8725,6101.0
2020-07-23 14:25:00,316.4,316.65,315.66,315.95,7466.0,291.1486,291.3786,290.4676,290.7345,7466.0
2020-07-23 14:30:00,316.07,316.42,315.6,316.15,5259.0,290.8449,291.167,290.4124,290.9185,5259.0
2020-07-23 14:35:00,316.11,316.12,315.3,315.48,6317.0,290.8817,290.8909,290.1364,290.302,6317.0
2020-07-23 14:40:00,315.52,315.94,315.51,315.83,5561.0,290.3388,290.7253,290.3296,290.6241,5561.0
2020-07-23 14:45:00,315.62,315.9,315.5,315.87,5143.0,290.4308,290.6885,290.3204,290.6609,5143.0
2020-07-23 14:50:00,315.88,316.12,315.66,315.66,5251.0,290.6701,290.8909,290.4676,290.4676,5251.0
2020-07-23 14:55:00,315.66,315.66,315.29,315.53,4702.0,290.4676,290.4676,290.1272,290.348,4702.0
2020-07-23 15:00:00,315.6,315.71,314.9,314.96,7213.0,290.4124,290.5136,289.7683,289.8235,7213.0
2020-07-23 15:05:00,315.06,315.06,313.91,313.91,5202.0,289.9155,289.9155,288.8573,288.8573,5202.0
2020-07-23 15:10:00,313.98,314.31,313.51,313.96,4122.0,288.9217,289.2254,288.4892,288.9033,4122.0
2020-07-23 15:15:00,313.89,314.13,313.3,313.31,3745.0,288.8389,289.0597,288.296,288.3052,3745.0
2020-07-23 15:20:00,313.48,313.48,312.61,312.62,5000.0,288.4616,288.4616,287.6611,287.6703,5000.0
2020-07-23 15:25:00,312.57,312.9,312.0,312.0,9506.0,287.6242,287.9279,287.0997,287.0997,9506.0
2020-07-23 15:30:00,312.01,312.8,311.69,312.71,12500.0,287.1089,287.8359,286.8145,287.7531,12500.0
2020-07-23 15:35:00,312.69,312.95,312.54,312.56,7350.0,287.7347,287.9739,287.5966,287.615,7350.0
2020-07-23 15:40:00,312.33,313.26,312.18,312.97,8270.0,287.4034,288.2592,287.2654,287.9923,8270.0
2020-07-23 15:45:00,313.07,313.26,312.54,312.72,8101.0,288.0843,288.2592,287.5966,287.7623,8101.0
2020-07-23 15:50:00,312.66,312.87,312.11,312.87,15791.0,287.7071,287.9003,287.201,287.9003,15791.0
2020-07-23 15:55:00,312.78,313.57,312.78,313.35,20154.0,287.8175,288.5444,287.8175,288.342,20154.0
2020-07-24 09:30:00,314.78,316.19,314.36,316.18,11243.0,289.6579,290.9553,289.2714,290.9461,11243.0
2020-07-24 09:35:00,316.22,317.55,315.96,317.55,12054.0,290.9829,292.2068,290.7437,292.2068,12054.0
2020-07-24 09:40:00,317.56,318.79,317.27,317.63,5609.0,292.216,293.3478,291.9491,292.2804,5609.0
2020-07-24 09:45:00,317.62,318.63,317.43,318.41,5644.0,292.2712,293.2006,292.0964,292.9982,5644.0
2020-07-24 09:50:00,318.55,318.58,317.24,318.32,11023.0,293.127,293.1546,291.9215,292.9153,11023.0
2020-07-24 09:55:00,318.28,318.65,317.35,317.35,6448.0,292.8785,293.219,292.0228,292.0228,6448.0
2020-07-24 10:00:00,317.47,317.73,316.54,316.54,21018.0,292.1332,292.3724,291.2774,291.2774,21018.0
2020-07-24 10:05:00,316.61,316.66,315.82,316.06,9504.0,291.3418,291.3878,290.6149,290.8357,9504.0
2020-07-24 10:10:00,316.11,316.35,315.82,316.35,2900.0,290.8817,291.1026,290.6149,291.1026,2900.0
2020-07-24 10:15:00,316.2,316.36,316.05,316.22,7257.0,290.9645,291.1118,290.8265,290.9829,7257.0
2020-07-24 10:20:00,316.23,316.59,316.23,316.59,4769.0,290.9921,291.3234,290.9921,291.3234,4769.0
2020-07-24 10:25:00,316.7,317.11,316.13,316.13,6621.0,291.4246,291.8019,290.9001,290.9001,6621.0
2020-07-24 10:30:00,316.13,316.16,315.26,315.69,9276.0,290.9001,290.9277,290.0996,290.4952,9276.0
2020-07-24 10:35:00,315.74,316.02,314.97,315.18,3329.0,290.5413,290.7989,289.8327,290.0259,3329.0
2020-07-24 10:40:00,315.35,315.57,314.63,314.63,8630.0,290.1824,290.3848,289.5198,289.5198,8630.0
2020-07-24 10:45:00,314.49,314.8,314.09,314.8,2612.0,289.391,289.6763,289.0229,289.6763,2612.0
2020-07-24 10:50:00,314.5,314.65,314.1,314.19,5013.0,289.4002,289.5382,289.0321,289.115,5013.0
2020-07-24 10:55:00,314.0,314.0,313.27,313.54,1820.0,288.9401,288.9401,288.2684,288.5168,1820.0
2020-07-24 11:00:00,313.42,313.6,313.42,313.58,1211.0,288.4064,288.572,288.4064,288.5536,1211.0
2020-07-24 11:05:00,313.49,313.67,313.38,313.45,2791.0,288.4708,288.6365,288.3696,288.434,2791.0
2020-07-24 11:10:00,313.52,313.52,313.0,313.0,1328.0,288.4984,288.4984,288.0199,288.0199,1328.0
2020-07-24 11:15:00,312.96,313.25,312.92,313.03,1840.0,287.9831,288.25,287.9463,288.0475,1840.0
2020-07-24 11:20:00,313.03,313.18,312.85,313.09,4706.0,288.0475,288.1856,287.8819,288.1027,4706.0
2020-07-24 11:25:00,312.95,313.12,312.82,313.0,7214.0,287.9739,288.1303,287.8543,288.0199,7214.0
2020-07-24 11:30:00,312.95,313.14,312.77,313.0,6715.0,287.9739,288.1488,287.8083,288.0199,6715.0
2020-07-24 11:35:00,312.99,313.09,312.79,312.79,3393.0,288.0107,288.1027,287.8267,287.8267,3393.0
2020-07-24 11:40:00,312.19,312.31,311.8,312.07,3640.0,287.2746,287.385,286.9157,287.1641,3640.0
2020-07-24 11:45:00,312.06,312.12,311.78,312.09,1834.0,287.1549,287.2102,286.8973,287.1826,1834.0
2020-07-24 11:50:00,312.11,312.5,312.1,312.48,2394.0,287.201,287.5598,287.1918,287.5414,2394.0
2020-07-24 11:55:00,312.44,312.44,312.15,312.17,1800.0,287.5046,287.5046,287.2378,287.2562,1800.0
2020-07-24 12:00:00,311.98,311.98,311.7,311.7,775.0,287.0813,287.0813,286.8237,286.8237,775.0
2020-07-24 12:05:00,311.77,311.86,311.29,311.46,1627.0,286.8881,286.9709,286.4464,286.6028,1627.0
2020-07-24 12:10:00,311.48,311.81,311.47,311.81,2463.0,286.6212,286.9249,286.612,286.9249,2463.0
2020-07-24 12:15:00,311.83,311.92,311.69,311.86,1401.0,286.9433,287.0261,286.8145,286.9709,1401.0
2020-07-24 12:20:00,312.0,312.2,311.81,312.2,1960.0,287.0997,287.2838,286.9249,287.2838,1960.0
2020-07-24 12:25:00,312.25,312.42,311.98,312.14,1034.0,287.3298,287.4862,287.0813,287.2286,1034.0
2020-07-24 12:30:00,312.0,312.19,311.74,311.74,1877.0,287.0997,287.2746,286.8605,286.8605,1877.0
2020-07-24 12:35:00,311.86,311.89,311.54,311.54,1681.0,286.9709,286.9985,286.6764,286.6764,1681.0
2020-07-24 12:40:00,311.5,311.51,311.09,311.12,3500.0,286.6396,286.6488,286.2624,286.29,3500.0
2020-07-24 12:45:00,311.0,311.18,311.0,311.05,3831.0,286.1795,286.3452,286.1795,286.2256,3831.0
2020-07-24 12:50:00,311.15,311.47,311.15,311.42,2400.0,286.3176,286.612,286.3176,286.566,2400.0
2020-07-24 12:55:00,311.45,311.49,311.14,311.24,2343.0,286.5936,286.6304,286.3084,286.4004,2343.0
2020-07-24 13:00:00,311.33,312.0,311.33,312.0,2585.0,286.4832,287.0997,286.4832,287.0997,2585.0
2020-07-24 13:05:00,311.85,312.06,311.85,312.0,5700.0,286.9617,287.1549,286.9617,287.0997,5700.0
2020-07-24 13:10:00,312.0,312.2,311.85,312.09,6021.0,287.0997,287.2838,286.9617,287.1826,6021.0
2020-07-24 13:15:00,312.12,312.18,311.99,312.18,1500.0,287.2102,287.2654,287.0905,287.2654,1500.0
2020-07-24 13:20:00,312.12,312.16,311.86,312.06,4008.0,287.2102,287.247,286.9709,287.1549,4008.0
2020-07-24 13:25:00,312.11,312.35,312.11,312.12,2900.0,287.201,287.4218,287.201,287.2102,2900.0
2020-07-24 13:30:00,311.95,312.09,311.6,311.6,6993.0,287.0537,287.1826,286.7317,286.7317,6993.0
2020-07-24 13:35:00,311.34,311.34,311.16,311.3,3511.0,286.4924,286.4924,286.3268,286.4556,3511.0
2020-07-24 13:40:00,311.25,311.25,310.78,310.83,1197.0,286.4096,286.4096,285.9771,286.0231,1197.0
2020-07-24 13:45:00,310.91,311.5,310.83,311.29,2402.0,286.0967,286.6396,286.0231,286.4464,2402.0
2020-07-24 13:50:00,311.25,311.57,311.24,311.55,1442.0,286.4096,286.7041,286.4004,286.6856,1442.0
2020-07-24 13:55:00,311.68,311.73,311.34,311.35,2348.0,286.8053,286.8513,286.4924,286.5016,2348.0
2020-07-24 14:00:00,311.41,311.63,311.41,311.49,2382.0,286.5568,286.7593,286.5568,286.6304,2382.0
2020-07-24 14:05:00,311.41,311.51,311.37,311.43,4302.0,286.5568,286.6488,286.52,286.5752,4302.0
2020-07-24 14:10:00,311.49,311.54,311.02,311.02,1833.0,286.6304,286.6764,286.1979,286.1979,1833.0
2020-07-24 14:15:00,310.87,311.15,310.83,311.01,1924.0,286.0599,286.3176,286.0231,286.1887,1924.0
2020-07-24 14:20:00,311.06,311.17,310.88,310.92,2934.0,286.2348,286.336,286.0691,286.1059,2934.0
2020-07-24 14:25:00,310.89,311.18,310.88,311.18,2242.0,286.0783,286.3452,286.0691,286.3452,2242.0
2020-07-24 14:30:00,311.15,311.15,310.87,310.98,2793.0,286.3176,286.3176,286.0599,286.1611,2793.0
2020-07-24 14:35:00,311.08,311.1,310.98,311.0,700.0,286.2532,286.2716,286.1611,286.1795,700.0
2020-07-24 14:40:00,310.96,311.15,310.95,311.12,2000.0,286.1427,286.3176,286.1335,286.29,2000.0
2020-07-24 14:45:00,311.17,311.4,311.09,311.09,5432.0,286.336,286.5476,286.2624,286.2624,5432.0
2020-07-24 14:50:00,311.05,311.17,310.69,310.72,4114.0,286.2256,286.336,285.8943,285.9219,4114.0
2020-07-24 14:55:00,310.78,310.86,310.27,310.42,2158.0,285.9771,286.0507,285.5078,285.6458,2158.0
2020-07-24 15:00:00,310.33,310.45,310.26,310.43,5001.0,285.563,285.6734,285.4986,285.655,5001.0
2020-07-24 15:05:00,310.46,311.06,310.4,311.06,3855.0,285.6826,286.2348,285.6274,286.2348,3855.0
2020-07-24 15:10:00,310.93,311.35,310.87,311.28,4539.0,286.1151,286.5016,286.0599,286.4372,4539.0
2020-07-24 15:15:00,311.22,311.28,310.62,310.62,5806.0,286.382,286.4372,285.8299,285.8299,5806.0
2020-07-24 15:20:00,310.62,310.75,310.44,310.45,6227.0,285.8299,285.9495,285.6642,285.6734,6227.0
2020-07-24 15:25:00,310.42,311.07,310.4,310.97,10013.0,285.6458,286.244,285.6274,286.1519,10013.0
2020-07-24 15:30:00,311.03,311.36,310.86,310.9,15956.0,286.2071,286.5108,286.0507,286.0875,15956.0
2020-07-24 15:35:00,310.91,311.86,310.91,311.75,7375.0,286.0967,286.9709,286.0967,286.8697,7375.0
2020-07-24 15:40:00,311.9,311.96,311.71,311.75,6592.0,287.0077,287.0629,286.8329,286.8697,6592.0
2020-07-24 15:45:00,311.75,312.3,311.72,312.17,15199.0,286.8697,287.3758,286.8421,287.2562,15199.0
2020-07-24 15:50:00,312.27,312.73,311.98,312.53,19081.0,287.3482,287.7715,287.0813,287.5874,19081.0
2020-07-24 15:55:00,312.57,312.85,312.19,312.84,42534.0,287.6242,287.8819,287.2746,287.8727,42534.0
2020-07-27 09:30:00,311.01,311.72,308.54,308.54,24498.0,286.1887,286.8421,283.9159,283.9159,24498.0
2020-07-27 09:35:00,308.72,308.93,307.04,307.37,17639.0,284.0815,284.2747,282.5356,282.8392,17639.0
2020-07-27 09:40:00,307.4,308.67,307.23,308.47,5481.0,282.8669,284.0355,282.7104,283.8515,5481.0
2020-07-27 09:45:00,308.46,309.25,308.09,308.4,2550.0,283.8423,284.5692,283.5018,283.787,2550.0
2020-07-27 09:50:00,308.42,309.25,308.41,309.25,2943.0,283.8054,284.5692,283.7962,284.5692,2943.0
2020-07-27 09:55:00,308.97,309.15,308.83,309.08,2350.0,284.3116,284.4772,284.1827,284.4128,2350.0
2020-07-27 10:00:00,309.12,309.23,308.69,309.02,2137.0,284.4496,284.5508,284.0539,284.3576,2137.0
2020-07-27 10:05:00,309.08,309.12,308.37,308.78,5800.0,284.4128,284.4496,283.7594,284.1367,5800.0
2020-07-27 10:10:00,308.88,309.25,308.56,308.91,2475.0,284.2287,284.5692,283.9343,284.2563,2475.0
2020-07-27 10:15:00,308.73,308.78,308.32,308.65,2495.0,284.0907,284.1367,283.7134,284.0171,2495.0
2020-07-27 10:20:00,308.98,309.14,308.86,308.98,2810.0,284.3208,284.468,284.2103,284.3208,2810.0
2020-07-27 10:25:00,308.76,309.56,308.3,309.44,4922.0,284.1183,284.8545,283.695,284.744,4922.0
2020-07-27 10:30:00,309.16,309.16,308.59,308.61,2467.0,284.4864,284.4864,283.9619,283.9803,2467.0
2020-07-27 10:35:00,308.51,308.72,308.41,308.58,2124.0,283.8883,284.0815,283.7962,283.9527,2124.0
2020-07-27 10:40:00,308.59,308.59,307.75,308.0,2401.0,283.9619,283.9619,283.1889,283.419,2401.0
2020-07-27 10:45:00,307.88,307.88,307.62,307.81,2981.0,283.3085,283.3085,283.0693,283.2441,2981.0
2020-07-27 10:50:00,307.85,307.97,307.37,307.38,4700.0,283.2809,283.3914,282.8392,282.8485,4700.0
2020-07-27 10:55:00,307.59,308.12,307.35,308.0,3576.0,283.0417,283.5294,282.8208,283.419,3576.0
2020-07-27 11:00:00,308.06,308.14,307.67,308.07,2748.0,283.4742,283.5478,283.1153,283.4834,2748.0
2020-07-27 11:05:00,308.07,308.07,307.83,307.85,900.0,283.4834,283.4834,283.2625,283.2809,900.0
2020-07-27 11:10:00,307.74,307.88,307.32,307.66,5189.0,283.1797,283.3085,282.7932,283.1061,5189.0
2020-07-27 11:15:00,307.59,307.59,307.2,307.2,926.0,283.0417,283.0417,282.6828,282.6828,926.0
2020-07-27 11:20:00,307.26,307.8,307.21,307.59,6716.0,282.738,283.2349,282.692,283.0417,6716.0
2020-07-27 11:25:00,307.53,307.87,307.46,307.68,1885.0,282.9865,283.2993,282.9221,283.1245,1885.0
2020-07-27 11:30:00,307.78,308.13,307.64,308.13,2516.0,283.2165,283.5386,283.0877,283.5386,2516.0
2020-07-27 11:35:00,307.97,308.3,307.73,308.25,2322.0,283.3914,283.695,283.1705,283.649,2322.0
2020-07-27 11:40:00,308.14,308.25,307.88,308.1,1270.0,283.5478,283.649,283.3085,283.511,1270.0
2020-07-27 11:45:00,308.25,308.39,308.07,308.2,1609.0,283.649,283.7778,283.4834,283.603,1609.0
2020-07-27 11:50:00,308.5,308.63,308.43,308.55,1000.0,283.8791,283.9987,283.8147,283.9251,1000.0
2020-07-27 11:55:00,308.53,308.72,308.48,308.48,500.0,283.9067,284.0815,283.8607,283.8607,500.0
2020-07-27 12:00:00,308.46,308.46,307.97,307.97,500.0,283.8423,283.8423,283.3914,283.3914,500.0
2020-07-27 12:05:00,307.94,308.0,307.88,307.97,1507.0,283.3638,283.419,283.3085,283.3914,1507.0
2020-07-27 12:10:00,308.12,308.44,308.05,308.44,1300.0,283.5294,283.8239,283.465,283.8239,1300.0
2020-07-27 12:15:00,308.42,308.42,307.8,307.8,1000.0,283.8054,283.8054,283.2349,283.2349,1000.0
2020-07-27 12:20:00,307.69,307.82,307.68,307.82,1304.0,283.1337,283.2533,283.1245,283.2533,1304.0
2020-07-27 12:25:00,307.82,308.09,307.81,308.08,1360.0,283.2533,283.5018,283.2441,283.4926,1360.0
2020-07-27 12:30:00,308.13,308.34,307.98,307.98,700.0,283.5386,283.7318,283.4006,283.4006,700.0
2020-07-27 12:35:00,307.96,308.2,307.96,308.04,1600.0,283.3822,283.603,283.3822,283.4558,1600.0
2020-07-27 12:40:00,307.81,307.94,307.81,307.94,400.0,283.2441,283.3638,283.2441,283.3638,400.0
2020-07-27 12:45:00,308.24,308.6,308.24,308.33,1622.0,283.6398,283.9711,283.6398,283.7226,1622.0
2020-07-27 12:50:00,308.22,308.48,308.16,308.16,1900.0,283.6214,283.8607,283.5662,283.5662,1900.0
2020-07-27 12:55:00,308.09,308.34,308.09,308.33,1100.0,283.5018,283.7318,283.5018,283.7226,1100.0
2020-07-27 13:00:00,308.47,308.47,307.82,307.87,1550.0,283.8515,283.8515,283.2533,283.2993,1550.0
2020-07-27 13:05:00,307.78,307.82,307.5,307.56,1309.0,283.2165,283.2533,282.9589,283.0141,1309.0
2020-07-27 13:10:00,307.82,307.98,307.8,307.8,600.0,283.2533,283.4006,283.2349,283.2349,600.0
2020-07-27 13:15:00,307.75,307.92,307.6,307.6,1835.0,283.1889,283.3454,283.0509,283.0509,1835.0
2020-07-27 13:20:00,307.61,307.99,307.61,307.99,700.0,283.0601,283.4098,283.0601,283.4098,700.0
2020-07-27 13:25:00,307.97,307.97,307.37,307.5,2050.0,283.3914,283.3914,282.8392,282.9589,2050.0
2020-07-27 13:30:00,307.6,307.88,307.54,307.7,1205.0,283.0509,283.3085,282.9957,283.1429,1205.0
2020-07-27 13:35:00,307.65,307.98,307.64,307.98,700.0,283.0969,283.4006,283.0877,283.4006,700.0
2020-07-27 13:40:00,307.98,307.98,307.42,307.82,2547.0,283.4006,283.4006,282.8853,283.2533,2547.0
2020-07-27 13:45:00,307.7,307.92,307.61,307.64,1000.0,283.1429,283.3454,283.0601,283.0877,1000.0
2020-07-27 13:50:00,307.44,307.52,307.33,307.35,1710.0,282.9037,282.9773,282.8024,282.8208,1710.0
2020-07-27 13:55:00,307.39,307.85,307.37,307.7,1507.0,282.8577,283.2809,282.8392,283.1429,1507.0
2020-07-27 14:00:00,307.71,307.89,307.54,307.71,1200.0,283.1521,283.3177,282.9957,283.1521,1200.0
2020-07-27 14:05:00,307.65,307.65,307.24,307.26,1510.0,283.0969,283.0969,282.7196,282.738,1510.0
2020-07-27 14:10:00,307.39,307.39,306.22,306.31,4993.0,282.8577,282.8577,281.781,281.8638,4993.0
2020-07-27 14:15:00,306.46,307.05,306.46,307.05,3800.0,282.0019,282.5448,282.0019,282.5448,3800.0
2020-07-27 14:20:00,306.94,307.11,306.73,306.74,1400.0,282.4436,282.6,282.2503,282.2595,1400.0
2020-07-27 14:25:00,306.62,306.9,306.49,306.58,1613.0,282.1491,282.4068,282.0295,282.1123,1613.0
2020-07-27 14:30:00,306.58,306.97,306.58,306.89,700.0,282.1123,282.4712,282.1123,282.3976,700.0
2020-07-27 14:35:00,306.82,307.07,306.72,307.01,2501.0,282.3331,282.5632,282.2411,282.508,2501.0
2020-07-27 14:40:00,307.14,307.38,307.1,307.13,2600.0,282.6276,282.8485,282.5908,282.6184,2600.0
2020-07-27 14:45:00,307.22,307.22,306.69,306.79,7057.0,282.7012,282.7012,282.2135,282.3055,7057.0
2020-07-27 14:50:00,306.81,306.97,306.76,306.97,1300.0,282.3239,282.4712,282.2779,282.4712,1300.0
2020-07-27 14:55:00,306.9,306.9,306.29,306.55,2500.0,282.4068,282.4068,281.8454,282.0847,2500.0
2020-07-27 15:00:00,306.58,306.6,306.22,306.39,3781.0,282.1123,282.1307,281.781,281.9375,3781.0
2020-07-27 15:05:00,306.46,306.63,306.24,306.24,2609.0,282.0019,282.1583,281.7994,281.7994,2609.0
2020-07-27 15:10:00,306.3,306.3,306.06,306.06,5583.0,281.8546,281.8546,281.6338,281.6338,5583.0
2020-07-27 15:15:00,306.04,306.36,305.88,306.18,8351.0,281.6154,281.9099,281.4682,281.7442,8351.0
2020-07-27 15:20:00,306.14,306.32,305.88,305.94,6840.0,281.7074,281.873,281.4682,281.5234,6840.0
2020-07-27 15:25:00,306.2,306.56,306.14,306.3,4008.0,281.7626,282.0939,281.7074,281.8546,4008.0
2020-07-27 15:30:00,306.26,306.46,306.22,306.38,5400.0,281.8178,282.0019,281.781,281.9283,5400.0
2020-07-27 15:35:00,306.38,306.38,306.1,306.1,8618.0,281.9283,281.9283,281.6706,281.6706,8618.0
2020-07-27 15:40:00,306.17,307.09,306.14,307.02,12376.0,281.735,282.5816,281.7074,282.5172,12376.0
2020-07-27 15:45:00,306.97,307.7,306.82,307.7,16183.0,282.4712,283.1429,282.3331,283.1429,16183.0
2020-07-27 15:50:00,307.73,307.93,307.44,307.88,21570.0,283.1705,283.3546,282.9037,283.3085,21570.0
2020-07-27 15:55:00,307.82,308.02,307.67,308.01,35573.0,283.2533,283.4374,283.1153,283.4282,35573.0
2020-07-28 09:30:00,307.91,309.41,307.91,309.41,6413.0,283.3362,284.7164,283.3362,284.7164,6413.0
2020-07-28 09:35:00,309.61,309.99,308.89,309.99,2904.0,284.9005,285.2501,284.2379,285.2501,2904.0
2020-07-28 09:40:00,309.61,310.1,309.48,309.65,4212.0,284.9005,285.3514,284.7809,284.9373,4212.0
2020-07-28 09:45:00,309.94,311.55,309.94,311.47,6200.0,285.2041,286.6856,285.2041,286.612,6200.0
2020-07-28 09:50:00,311.31,312.29,311.15,311.72,2660.0,286.4648,287.3666,286.3176,286.8421,2660.0
2020-07-28 09:55:00,311.51,312.16,311.5,312.16,1829.0,286.6488,287.247,286.6396,287.247,1829.0
2020-07-28 10:00:00,312.14,312.63,312.05,312.59,3785.0,287.2286,287.6795,287.1457,287.6426,3785.0
2020-07-28 10:05:00,312.61,313.54,312.44,313.45,6645.0,287.6611,288.5168,287.5046,288.434,6645.0
2020-07-28 10:10:00,313.65,313.9,313.04,313.86,5443.0,288.6181,288.8481,288.0567,288.8113,5443.0
2020-07-28 10:15:00,313.89,313.89,313.47,313.69,4270.0,288.8389,288.8389,288.4524,288.6549,4270.0
2020-07-28 10:20:00,313.75,313.92,313.3,313.6,3400.0,288.7101,288.8665,288.296,288.572,3400.0
2020-07-28 10:25:00,313.68,314.07,313.35,313.73,4812.0,288.6457,289.0045,288.342,288.6917,4812.0
2020-07-28 10:30:00,314.08,314.08,312.83,312.95,4403.0,289.0137,289.0137,287.8635,287.9739,4403.0
2020-07-28 10:35:00,312.89,313.19,312.66,313.05,3138.0,287.9187,288.1948,287.7071,288.0659,3138.0
2020-07-28 10:40:00,313.05,313.41,312.77,313.36,2990.0,288.0659,288.3972,287.8083,288.3512,2990.0
2020-07-28 10:45:00,313.43,314.0,313.42,313.96,4465.0,288.4156,288.9401,288.4064,288.9033,4465.0
2020-07-28 10:50:00,314.13,315.14,314.13,315.13,3002.0,289.0597,289.9891,289.0597,289.9799,3002.0
2020-07-28 10:55:00,315.1,315.17,314.66,314.76,3300.0,289.9523,290.0167,289.5474,289.6395,3300.0
2020-07-28 11:00:00,314.63,314.96,314.23,314.57,5714.0,289.5198,289.8235,289.1518,289.4646,5714.0
2020-07-28 11:05:00,314.44,314.68,314.03,314.68,3800.0,289.345,289.5658,288.9677,289.5658,3800.0
2020-07-28 11:10:00,314.68,315.28,314.68,315.22,5619.0,289.5658,290.118,289.5658,290.0628,5619.0
2020-07-28 11:15:00,315.26,315.3,315.02,315.11,3996.0,290.0996,290.1364,289.8787,289.9615,3996.0
2020-07-28 11:20:00,315.2,315.64,314.78,315.52,4683.0,290.0443,290.4492,289.6579,290.3388,4683.0
2020-07-28 11:25:00,315.63,316.31,315.63,316.12,3476.0,290.44,291.0658,290.44,290.8909,3476.0
2020-07-28 11:30:00,316.01,316.42,315.88,316.42,3090.0,290.7897,291.167,290.6701,291.167,3090.0
2020-07-28 11:35:00,316.5,317.21,316.43,316.99,13042.0,291.2406,291.8939,291.1762,291.6915,13042.0
2020-07-28 11:40:00,316.7,317.46,316.5,317.46,3143.0,291.4246,292.124,291.2406,292.124,3143.0
2020-07-28 11:45:00,317.42,317.5,317.09,317.1,2976.0,292.0872,292.1608,291.7835,291.7927,2976.0
2020-07-28 11:50:00,316.96,317.1,316.59,316.94,4451.0,291.6639,291.7927,291.3234,291.6455,4451.0
2020-07-28 11:55:00,316.92,316.92,316.5,316.64,3900.0,291.6271,291.6271,291.2406,291.3694,3900.0
2020-07-28 12:00:00,316.74,317.72,316.67,317.72,4795.0,291.4614,292.3632,291.397,292.3632,4795.0
2020-07-28 12:05:00,317.61,317.94,317.6,317.85,3200.0,292.262,292.5657,292.2528,292.4829,3200.0
2020-07-28 12:10:00,317.82,317.82,317.3,317.62,2000.0,292.4552,292.4552,291.9767,292.2712,2000.0
2020-07-28 12:15:00,317.42,317.93,317.39,317.93,2955.0,292.0872,292.5565,292.0596,292.5565,2955.0
2020-07-28 12:20:00,317.58,317.71,316.97,317.18,1652.0,292.2344,292.354,291.6731,291.8663,1652.0
2020-07-28 12:25:00,317.16,317.38,316.71,316.79,3117.0,291.8479,292.0504,291.4338,291.5075,3117.0
2020-07-28 12:30:00,316.91,316.91,316.46,316.48,2422.0,291.6179,291.6179,291.2038,291.2222,2422.0
2020-07-28 12:35:00,316.48,316.72,316.36,316.72,3090.0,291.2222,291.443,291.1118,291.443,3090.0
2020-07-28 12:40:00,316.71,316.87,316.36,316.74,4723.0,291.4338,291.5811,291.1118,291.4614,4723.0
2020-07-28 12:45:00,316.56,316.62,316.2,316.46,8806.0,291.2958,291.351,290.9645,291.2038,8806.0
2020-07-28 12:50:00,316.44,317.26,316.43,317.18,3483.0,291.1854,291.9399,291.1762,291.8663,3483.0
2020-07-28 12:55:00,317.17,317.33,316.89,317.12,4300.0,291.8571,292.0044,291.5995,291.8111,4300.0
2020-07-28 13:00:00,317.14,317.14,316.59,316.84,2200.0,291.8295,291.8295,291.3234,291.5535,2200.0
2020-07-28 13:05:00,316.64,317.06,316.62,316.66,2000.0,291.3694,291.7559,291.351,291.3878,2000.0
2020-07-28 13:10:00,316.76,316.84,316.2,316.28,23706.0,291.4798,291.5535,290.9645,291.0382,23706.0
2020-07-28 13:15:00,316.3,316.31,315.89,316.17,3708.0,291.0566,291.0658,290.6793,290.9369,3708.0
2020-07-28 13:20:00,316.17,316.21,315.99,316.08,1428.0,290.9369,290.9737,290.7713,290.8541,1428.0
2020-07-28 13:25:00,315.88,315.88,315.66,315.66,1712.0,290.6701,290.6701,290.4676,290.4676,1712.0
2020-07-28 13:30:00,315.94,316.2,315.71,316.2,2118.0,290.7253,290.9645,290.5136,290.9645,2118.0
2020-07-28 13:35:00,316.15,316.51,315.95,316.32,2931.0,290.9185,291.2498,290.7345,291.075,2931.0
2020-07-28 13:40:00,316.17,316.29,315.68,315.9,4888.0,290.9369,291.0474,290.486,290.6885,4888.0
2020-07-28 13:45:00,315.96,316.0,315.73,315.83,3559.0,290.7437,290.7805,290.532,290.6241,3559.0
2020-07-28 13:50:00,315.82,316.06,315.73,315.98,4236.0,290.6149,290.8357,290.532,290.7621,4236.0
2020-07-28 13:55:00,316.06,316.07,315.53,315.63,4078.0,290.8357,290.8449,290.348,290.44,4078.0
2020-07-28 14:00:00,315.7,316.2,315.66,315.97,6389.0,290.5044,290.9645,290.4676,290.7529,6389.0
2020-07-28 14:05:00,315.97,315.97,315.55,315.55,1826.0,290.7529,290.7529,290.3664,290.3664,1826.0
2020-07-28 14:10:00,315.56,315.65,315.09,315.35,3177.0,290.3756,290.4584,289.9431,290.1824,3177.0
2020-07-28 14:15:00,315.27,315.43,315.24,315.24,3323.0,290.1088,290.256,290.0812,290.0812,3323.0
2020-07-28 14:20:00,315.25,315.25,314.93,314.97,2960.0,290.0904,290.0904,289.7959,289.8327,2960.0
2020-07-28 14:25:00,314.87,315.05,314.55,314.55,2847.0,289.7407,289.9063,289.4462,289.4462,2847.0
2020-07-28 14:30:00,314.68,314.79,314.27,314.56,5286.0,289.5658,289.6671,289.1886,289.4554,5286.0
2020-07-28 14:35:00,314.55,315.07,314.44,314.82,3801.0,289.4462,289.9247,289.345,289.6947,3801.0
2020-07-28 14:40:00,314.67,314.67,314.35,314.59,4029.0,289.5566,289.5566,289.2622,289.483,4029.0
2020-07-28 14:45:00,314.67,314.9,314.14,314.25,3900.0,289.5566,289.7683,289.0689,289.1702,3900.0
2020-07-28 14:50:00,314.17,315.03,314.17,314.97,8103.0,289.0966,289.8879,289.0966,289.8327,8103.0
2020-07-28 14:55:00,314.93,315.06,314.72,314.94,10355.0,289.7959,289.9155,289.6027,289.8051,10355.0
2020-07-28 15:00:00,314.95,314.96,314.48,314.66,3960.0,289.8143,289.8235,289.3818,289.5474,3960.0
2020-07-28 15:05:00,314.56,314.81,314.53,314.75,2944.0,289.4554,289.6855,289.4278,289.6303,2944.0
2020-07-28 15:10:00,314.75,314.9,314.66,314.66,3473.0,289.6303,289.7683,289.5474,289.5474,3473.0
2020-07-28 15:15:00,314.7,314.95,314.53,314.91,5525.0,289.5843,289.8143,289.4278,289.7775,5525.0
2020-07-28 15:20:00,314.97,314.97,314.52,314.52,4700.0,289.8327,289.8327,289.4186,289.4186,4700.0
2020-07-28 15:25:00,314.67,314.7,314.23,314.3,5484.0,289.5566,289.5843,289.1518,289.2162,5484.0
2020-07-28 15:30:00,314.31,314.33,313.37,313.51,8451.0,289.2254,289.2438,288.3604,288.4892,8451.0
2020-07-28 15:35:00,313.36,313.8,313.25,313.67,10110.0,288.3512,288.7561,288.25,288.6365,10110.0
2020-07-28 15:40:00,313.63,313.75,313.39,313.51,14473.0,288.5996,288.7101,288.3788,288.4892,14473.0
2020-07-28 15:45:00,313.59,313.81,312.46,312.46,7865.0,288.5628,288.7653,287.523,287.523,7865.0
2020-07-28 15:50:00,312.34,313.16,312.34,312.88,19610.0,287.4126,288.1672,287.4126,287.9095,19610.0
2020-07-28 15:55:00,312.9,313.26,312.56,312.73,44346.0,287.9279,288.2592,287.615,287.7715,44346.0
2020-07-29 09:30:00,316.14,316.14,313.5,313.5,18280.0,290.9093,290.9093,288.48,288.48,18280.0
2020-07-29 09:35:00,313.81,315.19,312.1,312.82,11839.0,288.7653,290.0351,287.1918,287.8543,11839.0
2020-07-29 09:40:00,312.5,313.98,312.46,313.44,8549.0,287.5598,288.9217,287.523,288.4248,8549.0
2020-07-29 09:45:00,313.38,314.12,312.82,314.12,13450.0,288.3696,289.0505,287.8543,289.0505,13450.0
2020-07-29 09:50:00,314.11,314.64,313.6,314.64,3878.0,289.0413,289.529,288.572,289.529,3878.0
2020-07-29 09:55:00,315.0,315.63,314.68,315.63,10978.0,289.8603,290.44,289.5658,290.44,10978.0
2020-07-29 10:00:00,315.51,316.25,315.41,315.81,20222.0,290.3296,291.0105,290.2376,290.6057,20222.0
2020-07-29 10:05:00,315.94,316.69,315.71,315.71,12320.0,290.7253,291.4154,290.5136,290.5136,12320.0
2020-07-29 10:10:00,315.58,315.85,314.9,314.9,6561.0,290.394,290.6425,289.7683,289.7683,6561.0
2020-07-29 10:15:00,314.82,314.82,312.77,313.05,8462.0,289.6947,289.6947,287.8083,288.0659,8462.0
2020-07-29 10:20:00,313.19,313.92,312.97,313.63,20756.0,288.1948,288.8665,287.9923,288.5996,20756.0
2020-07-29 10:25:00,313.47,313.69,313.17,313.51,14418.0,288.4524,288.6549,288.1764,288.4892,14418.0
2020-07-29 10:30:00,313.51,313.67,313.26,313.48,10085.0,288.4892,288.6365,288.2592,288.4616,10085.0
2020-07-29 10:35:00,313.36,313.61,312.33,312.33,17227.0,288.3512,288.5812,287.4034,287.4034,17227.0
2020-07-29 10:40:00,312.0,312.0,310.53,310.98,9542.0,287.0997,287.0997,285.7471,286.1611,9542.0
2020-07-29 10:45:00,311.13,312.24,311.12,311.99,9088.0,286.2992,287.3206,286.29,287.0905,9088.0
2020-07-29 10:50:00,312.24,312.78,311.98,312.54,30398.0,287.3206,287.8175,287.0813,287.5966,30398.0
2020-07-29 10:55:00,312.69,313.08,312.46,312.87,14942.0,287.7347,288.0935,287.523,287.9003,14942.0
2020-07-29 11:00:00,312.84,313.29,312.71,313.04,8661.0,287.8727,288.2868,287.7531,288.0567,8661.0
2020-07-29 11:05:00,313.02,313.51,312.88,313.0,6421.0,288.0383,288.4892,287.9095,288.0199,6421.0
2020-07-29 11:10:00,312.87,313.33,312.49,312.71,10983.0,287.9003,288.3236,287.5506,287.7531,10983.0
2020-07-29 11:15:00,312.63,312.74,312.15,312.44,7133.0,287.6795,287.7807,287.2378,287.5046,7133.0
2020-07-29 11:20:00,312.43,312.55,311.79,311.79,6405.0,287.4954,287.6058,286.9065,286.9065,6405.0
2020-07-29 11:25:00,311.24,312.62,311.23,312.48,5528.0,286.4004,287.6703,286.3912,287.5414,5528.0
2020-07-29 11:30:00,312.38,313.49,312.21,312.9,6954.0,287.4494,288.4708,287.293,287.9279,6954.0
2020-07-29 11:35:00,312.92,313.66,312.8,313.66,8609.0,287.9463,288.6273,287.8359,288.6273,8609.0
2020-07-29 11:40:00,313.79,314.2,313.36,313.42,6334.0,288.7469,289.1242,288.3512,288.4064,6334.0
2020-07-29 11:45:00,313.67,313.67,313.09,313.21,6097.0,288.6365,288.6365,288.1027,288.2132,6097.0
2020-07-29 11:50:00,313.4,313.4,312.84,312.98,3667.0,288.388,288.388,287.8727,288.0015,3667.0
2020-07-29 11:55:00,312.96,313.64,312.95,313.54,5790.0,287.9831,288.6088,287.9739,288.5168,5790.0
2020-07-29 12:00:00,313.62,314.99,313.16,314.59,5799.0,288.5904,289.8511,288.1672,289.483,5799.0
2020-07-29 12:05:00,314.75,314.88,314.74,314.82,2408.0,289.6303,289.7499,289.6211,289.6947,2408.0
2020-07-29 12:10:00,314.9,315.55,314.81,314.94,4165.0,289.7683,290.3664,289.6855,289.8051,4165.0
2020-07-29 12:15:00,314.93,315.58,314.87,315.58,4072.0,289.7959,290.394,289.7407,290.394,4072.0
2020-07-29 12:20:00,315.7,315.86,315.38,315.41,3000.0,290.5044,290.6517,290.21,290.2376,3000.0
2020-07-29 12:25:00,315.39,315.7,314.99,315.03,3153.0,290.2192,290.5044,289.8511,289.8879,3153.0
2020-07-29 12:30:00,315.09,315.3,314.99,315.0,4254.0,289.9431,290.1364,289.8511,289.8603,4254.0
2020-07-29 12:35:00,314.83,314.96,314.5,314.93,3225.0,289.7039,289.8235,289.4002,289.7959,3225.0
2020-07-29 12:40:00,315.1,315.1,314.86,314.86,2941.0,289.9523,289.9523,289.7315,289.7315,2941.0
2020-07-29 12:45:00,314.86,315.17,314.74,315.13,6016.0,289.7315,290.0167,289.6211,289.9799,6016.0
2020-07-29 12:50:00,315.15,315.32,314.87,315.16,2702.0,289.9983,290.1548,289.7407,290.0075,2702.0
2020-07-29 12:55:00,315.17,315.71,315.09,315.64,3350.0,290.0167,290.5136,289.9431,290.4492,3350.0
2020-07-29 13:00:00,315.71,316.26,315.61,315.96,4658.0,290.5136,291.0198,290.4216,290.7437,4658.0
2020-07-29 13:05:00,315.89,316.17,315.75,316.17,5924.0,290.6793,290.9369,290.5505,290.9369,5924.0
2020-07-29 13:10:00,316.14,316.47,316.05,316.37,8290.0,290.9093,291.213,290.8265,291.121,8290.0
2020-07-29 13:15:00,316.33,316.59,316.09,316.56,11439.0,291.0842,291.3234,290.8633,291.2958,11439.0
2020-07-29 13:20:00,316.54,316.67,315.99,316.31,5957.0,291.2774,291.397,290.7713,291.0658,5957.0
2020-07-29 13:25:00,316.2,316.32,315.46,315.71,5907.0,290.9645,291.075,290.2836,290.5136,5907.0
2020-07-29 13:30:00,315.68,316.29,315.63,315.84,17770.0,290.486,291.0474,290.44,290.6333,17770.0
2020-07-29 13:35:00,315.76,315.76,315.19,315.29,1549.0,290.5597,290.5597,290.0351,290.1272,1549.0
2020-07-29 13:40:00,315.08,315.08,314.35,314.86,1900.0,289.9339,289.9339,289.2622,289.7315,1900.0
2020-07-29 13:45:00,314.77,314.77,314.43,314.43,1002.0,289.6487,289.6487,289.3358,289.3358,1002.0
2020-07-29 13:50:00,314.33,314.74,314.23,314.56,5527.0,289.2438,289.6211,289.1518,289.4554,5527.0
2020-07-29 13:55:00,314.64,314.77,314.5,314.55,2300.0,289.529,289.6487,289.4002,289.4462,2300.0
2020-07-29 14:00:00,314.55,314.8,313.92,313.93,3902.0,289.4462,289.6763,288.8665,288.8757,3902.0
2020-07-29 14:05:00,313.93,314.6,313.86,314.55,3302.0,288.8757,289.4922,288.8113,289.4462,3302.0
2020-07-29 14:10:00,314.35,314.63,314.35,314.57,2004.0,289.2622,289.5198,289.2622,289.4646,2004.0
2020-07-29 14:15:00,314.54,314.73,314.46,314.67,4933.0,289.437,289.6119,289.3634,289.5566,4933.0
2020-07-29 14:20:00,314.67,314.8,314.53,314.79,2036.0,289.5566,289.6763,289.4278,289.6671,2036.0
2020-07-29 14:25:00,314.59,315.19,314.59,315.14,4817.0,289.483,290.0351,289.483,289.9891,4817.0
2020-07-29 14:30:00,315.18,315.19,314.81,314.93,5313.0,290.0259,290.0351,289.6855,289.7959,5313.0
2020-07-29 14:35:00,314.85,315.1,314.85,314.99,8692.0,289.7223,289.9523,289.7223,289.8511,8692.0
2020-07-29 14:40:00,315.05,315.15,314.78,314.99,4433.0,289.9063,289.9983,289.6579,289.8511,4433.0
2020-07-29 14:45:00,314.92,315.2,314.79,314.98,6419.0,289.7867,290.0443,289.6671,289.8419,6419.0
2020-07-29 14:50:00,315.16,315.26,314.92,315.14,4848.0,290.0075,290.0996,289.7867,289.9891,4848.0
2020-07-29 14:55:00,315.08,315.21,314.84,314.94,4903.0,289.9339,290.0535,289.7131,289.8051,4903.0
2020-07-29 15:00:00,315.03,315.18,314.72,314.96,11203.0,289.8879,290.0259,289.6027,289.8235,11203.0
2020-07-29 15:05:00,314.92,315.37,314.88,315.31,4184.0,289.7867,290.2008,289.7499,290.1456,4184.0
2020-07-29 15:10:00,315.37,315.38,314.98,315.13,6300.0,290.2008,290.21,289.8419,289.9799,6300.0
2020-07-29 15:15:00,315.34,315.65,315.32,315.64,5922.0,290.1732,290.4584,290.1548,290.4492,5922.0
2020-07-29 15:20:00,315.64,315.9,315.26,315.43,6643.0,290.4492,290.6885,290.0996,290.256,6643.0
2020-07-29 15:25:00,315.62,316.03,315.39,315.53,5288.0,290.4308,290.8081,290.2192,290.348,5288.0
2020-07-29 15:30:00,315.46,315.7,314.84,314.91,11184.0,290.2836,290.5044,289.7131,289.7775,11184.0
2020-07-29 15:35:00,314.99,315.68,314.99,315.5,6907.0,289.8511,290.486,289.8511,290.3204,6907.0
2020-07-29 15:40:00,315.5,315.56,314.99,315.08,10185.0,290.3204,290.3756,289.8511,289.9339,10185.0
2020-07-29 15:45:00,315.22,315.22,314.84,314.97,17465.0,290.0628,290.0628,289.7131,289.8327,17465.0
2020-07-29 15:50:00,315.05,315.21,314.31,314.48,19277.0,289.9063,290.0535,289.2254,289.3818,19277.0
2020-07-29 15:55:00,314.29,315.48,314.01,314.96,42625.0,289.207,290.302,288.9493,289.8235,42625.0
2020-07-30 09:30:00,314.0,319.97,313.01,319.97,19949.0,288.9401,294.4337,288.0291,294.4337,19949.0
2020-07-30 09:35:00,319.16,319.94,317.74,318.66,10533.0,293.6883,294.4061,292.3816,293.2282,10533.0
2020-07-30 09:40:00,318.67,322.94,318.57,322.34,35879.0,293.2374,297.1666,293.1454,296.6145,35879.0
2020-07-30 09:45:00,322.87,325.48,322.22,324.58,25536.0,297.1022,299.5039,296.5041,298.6757,25536.0
2020-07-30 09:50:00,324.18,325.52,323.83,324.85,16721.0,298.3077,299.5407,297.9856,298.9242,16721.0
2020-07-30 09:55:00,324.6,325.62,323.75,325.17,26224.0,298.6941,299.6327,297.912,299.2187,26224.0
2020-07-30 10:00:00,324.95,325.98,324.94,325.44,19205.0,299.0162,299.964,299.007,299.4671,19205.0
2020-07-30 10:05:00,325.21,325.68,323.77,324.83,10954.0,299.2555,299.688,297.9304,298.9058,10954.0
2020-07-30 10:10:00,324.52,328.16,324.49,326.69,37037.0,298.6205,301.97,298.5929,300.6173,37037.0
2020-07-30 10:15:00,326.75,328.79,326.75,327.63,13989.0,300.6726,302.5497,300.6726,301.4823,13989.0
2020-07-30 10:20:00,327.7,328.4,326.66,327.88,7239.0,301.5467,302.1909,300.5897,301.7124,7239.0
2020-07-30 10:25:00,327.85,328.18,327.49,327.81,5039.0,301.6848,301.9884,301.3535,301.648,5039.0
2020-07-30 10:30:00,328.0,328.8,327.99,328.31,10260.0,301.8228,302.559,301.8136,302.1081,10260.0
2020-07-30 10:35:00,328.29,329.23,328.14,329.11,20482.0,302.0897,302.9546,301.9516,302.8442,20482.0
2020-07-30 10:40:00,329.05,329.32,328.42,328.73,7362.0,302.789,303.0375,302.2093,302.4945,7362.0
2020-07-30 10:45:00,328.39,329.0,328.08,328.99,11921.0,302.1817,302.743,301.8964,302.7338,11921.0
2020-07-30 10:50:00,328.84,329.05,327.47,327.95,8377.0,302.5958,302.789,301.3351,301.7768,8377.0
2020-07-30 10:55:00,328.07,328.5,327.74,327.74,7629.0,301.8872,302.2829,301.5835,301.5835,7629.0
2020-07-30 11:00:00,327.45,327.84,326.82,327.45,8468.0,301.3167,301.6756,300.737,301.3167,8468.0
2020-07-30 11:05:00,327.72,328.73,327.69,328.63,5891.0,301.5651,302.4945,301.5375,302.4025,5891.0
2020-07-30 11:10:00,328.82,329.3,328.04,328.35,13504.0,302.5774,303.019,301.8596,302.1449,13504.0
2020-07-30 11:15:00,328.04,328.54,327.89,328.12,16591.0,301.8596,302.3197,301.7216,301.9332,16591.0
2020-07-30 11:20:00,328.42,328.86,328.31,328.31,3647.0,302.2093,302.6142,302.1081,302.1081,3647.0
2020-07-30 11:25:00,328.24,328.59,328.05,328.45,5978.0,302.0436,302.3657,301.8688,302.2369,5978.0
2020-07-30 11:30:00,328.56,329.0,328.4,328.82,11656.0,302.3381,302.743,302.1909,302.5774,11656.0
2020-07-30 11:35:00,328.84,329.08,328.67,328.82,6994.0,302.5958,302.8166,302.4393,302.5774,6994.0
2020-07-30 11:40:00,328.8,329.25,328.74,329.17,6721.0,302.559,302.973,302.5037,302.8994,6721.0
2020-07-30 11:45:00,329.17,329.46,329.01,329.4,8086.0,302.8994,303.1663,302.7522,303.1111,8086.0
2020-07-30 11:50:00,329.34,329.35,327.03,327.09,5082.0,303.0559,303.0651,300.9302,300.9854,5082.0
2020-07-30 11:55:00,326.72,327.65,326.58,327.35,6224.0,300.645,301.5007,300.5161,301.2247,6224.0
2020-07-30 12:00:00,327.43,327.54,325.67,325.68,55995.0,301.2983,301.3995,299.6788,299.688,55995.0
2020-07-30 12:05:00,325.86,326.46,325.46,326.09,8263.0,299.8536,300.4057,299.4855,300.0652,8263.0
2020-07-30 12:10:00,326.05,326.61,326.04,326.49,4740.0,300.0284,300.5437,300.0192,300.4333,4740.0
2020-07-30 12:15:00,326.69,327.7,326.69,327.37,7810.0,300.6173,301.5467,300.6173,301.2431,7810.0
2020-07-30 12:20:00,327.2,327.44,327.02,327.09,4948.0,301.0866,301.3075,300.921,300.9854,4948.0
2020-07-30 12:25:00,327.2,327.42,327.07,327.27,1906.0,301.0866,301.2891,300.967,301.1511,1906.0
2020-07-30 12:30:00,327.37,327.63,327.37,327.47,5763.0,301.2431,301.4823,301.2431,301.3351,5763.0
2020-07-30 12:35:00,327.53,327.63,327.42,327.63,3891.0,301.3903,301.4823,301.2891,301.4823,3891.0
2020-07-30 12:40:00,327.67,328.03,327.51,327.81,30548.0,301.5191,301.8504,301.3719,301.648,30548.0
2020-07-30 12:45:00,327.79,327.99,327.54,327.89,6110.0,301.6296,301.8136,301.3995,301.7216,6110.0
2020-07-30 12:50:00,327.73,327.91,327.61,327.78,6374.0,301.5743,301.74,301.4639,301.6204,6374.0
2020-07-30 12:55:00,327.87,327.92,326.67,326.68,9537.0,301.7032,301.7492,300.5989,300.6081,9537.0
2020-07-30 13:00:00,326.61,327.15,326.54,327.11,4070.0,300.5437,301.0406,300.4793,301.0038,4070.0
2020-07-30 13:05:00,327.28,327.5,327.2,327.21,4566.0,301.1603,301.3627,301.0866,301.0958,4566.0
2020-07-30 13:10:00,327.25,327.38,327.08,327.22,13171.0,301.1327,301.2523,300.9762,301.105,13171.0
2020-07-30 13:15:00,327.27,327.61,327.27,327.53,4750.0,301.1511,301.4639,301.1511,301.3903,4750.0
2020-07-30 13:20:00,327.48,328.12,327.44,328.12,16728.0,301.3443,301.9332,301.3075,301.9332,16728.0
2020-07-30 13:25:00,328.18,328.18,327.86,327.91,6369.0,301.9884,301.9884,301.694,301.74,6369.0
2020-07-30 13:30:00,327.91,328.07,327.79,328.03,4776.0,301.74,301.8872,301.6296,301.8504,4776.0
2020-07-30 13:35:00,328.07,328.07,327.55,327.55,5189.0,301.8872,301.8872,301.4087,301.4087,5189.0
2020-07-30 13:40:00,327.28,327.28,326.31,326.32,4685.0,301.1603,301.1603,300.2677,300.2769,4685.0
2020-07-30 13:45:00,326.35,326.71,326.22,326.62,19511.0,300.3045,300.6358,300.1849,300.5529,19511.0
2020-07-30 13:50:00,326.55,326.58,325.79,325.8,5311.0,300.4885,300.5161,299.7892,299.7984,5311.0
2020-07-30 13:55:00,325.46,325.7,325.13,325.7,5590.0,299.4855,299.7064,299.1818,299.7064,5590.0
2020-07-30 14:00:00,325.57,325.57,324.96,324.99,5400.0,299.5867,299.5867,299.0254,299.053,5400.0
2020-07-30 14:05:00,325.01,325.02,324.32,324.86,5375.0,299.0714,299.0806,298.4365,298.9334,5375.0
2020-07-30 14:10:00,324.82,324.82,324.54,324.68,3130.0,298.8966,298.8966,298.6389,298.7678,3130.0
2020-07-30 14:15:00,324.68,325.79,324.68,325.79,10438.0,298.7678,299.7892,298.7678,299.7892,10438.0
2020-07-30 14:20:00,325.71,326.27,325.55,326.17,5348.0,299.7156,300.2309,299.5683,300.1388,5348.0
2020-07-30 14:25:00,326.17,326.19,325.22,325.34,8232.0,300.1388,300.1573,299.2647,299.3751,8232.0
2020-07-30 14:30:00,325.41,325.73,325.2,325.36,8043.0,299.4395,299.734,299.2463,299.3935,8043.0
2020-07-30 14:35:00,325.37,325.68,325.36,325.41,6416.0,299.4027,299.688,299.3935,299.4395,6416.0
2020-07-30 14:40:00,325.62,326.05,325.62,325.92,10409.0,299.6327,300.0284,299.6327,299.9088,10409.0
2020-07-30 14:45:00,325.92,326.52,325.78,326.48,26697.0,299.9088,300.4609,299.78,300.4241,26697.0
2020-07-30 14:50:00,326.56,326.57,324.61,324.74,12223.0,300.4977,300.5069,298.7033,298.823,12223.0
2020-07-30 14:55:00,324.63,325.1,324.61,325.06,35103.0,298.7218,299.1542,298.7033,299.1174,35103.0
2020-07-30 15:00:00,325.04,325.72,325.0,325.25,16984.0,299.099,299.7248,299.0622,299.2923,16984.0
2020-07-30 15:05:00,325.33,325.35,324.5,325.13,26337.0,299.3659,299.3843,298.6021,299.1818,26337.0
2020-07-30 15:10:00,325.21,325.29,324.91,325.21,13719.0,299.2555,299.3291,298.9794,299.2555,13719.0
2020-07-30 15:15:00,325.16,325.63,325.01,325.53,9346.0,299.2095,299.6419,299.0714,299.5499,9346.0
2020-07-30 15:20:00,325.51,325.63,325.24,325.44,8041.0,299.5315,299.6419,299.2831,299.4671,8041.0
2020-07-30 15:25:00,325.51,325.59,325.13,325.21,13365.0,299.5315,299.6051,299.1818,299.2555,13365.0
2020-07-30 15:30:00,325.22,325.22,324.52,324.83,15150.0,299.2647,299.2647,298.6205,298.9058,15150.0
2020-07-30 15:35:00,324.78,325.14,324.72,324.81,15202.0,298.8598,299.1911,298.8046,298.8874,15202.0
2020-07-30 15:40:00,324.81,325.08,324.8,324.86,23305.0,298.8874,299.1358,298.8782,298.9334,23305.0
2020-07-30 15:45:00,324.9,325.23,324.79,325.12,16681.0,298.9702,299.2739,298.869,299.1726,16681.0
2020-07-30 15:50:00,325.22,325.9,324.07,325.69,40877.0,299.2647,299.8904,298.2064,299.6972,40877.0
2020-07-30 15:55:00,325.75,326.28,325.75,326.1,75552.0,299.7524,300.2401,299.7524,300.0744,75552.0
2020-07-31 09:30:00,326.01,326.59,322.86,323.01,17083.0,299.9916,300.5253,297.093,297.231,17083.0
2020-07-31 09:35:00,323.27,326.07,322.97,325.48,6919.0,297.4703,300.0468,297.1942,299.5039,6919.0
2020-07-31 09:40:00,325.04,325.14,323.13,323.5,6143.0,299.099,299.1911,297.3415,297.6819,6143.0
2020-07-31 09:45:00,323.18,324.76,323.17,324.2,8135.0,297.3875,298.8414,297.3783,298.3261,8135.0
2020-07-31 09:50:00,324.18,324.35,322.24,323.28,10066.0,298.3077,298.4641,296.5225,297.4795,10066.0
2020-07-31 09:55:00,323.46,324.33,323.46,323.94,6301.0,297.6451,298.4457,297.6451,298.0868,6301.0
2020-07-31 10:00:00,323.51,325.04,323.51,324.56,16532.0,297.6911,299.099,297.6911,298.6573,16532.0
2020-07-31 10:05:00,324.59,324.61,323.28,324.61,5447.0,298.6849,298.7033,297.4795,298.7033,5447.0
2020-07-31 10:10:00,324.53,324.64,323.38,323.93,19543.0,298.6297,298.731,297.5715,298.0776,19543.0
2020-07-31 10:15:00,323.9,324.32,323.57,323.7,12198.0,298.05,298.4365,297.7463,297.866,12198.0
2020-07-31 10:20:00,323.57,323.72,322.85,323.0,15545.0,297.7463,297.8844,297.0838,297.2218,15545.0
2020-07-31 10:25:00,322.81,322.81,322.28,322.75,8868.0,297.047,297.047,296.5593,296.9918,8868.0
2020-07-31 10:30:00,322.7,323.0,322.0,322.5,6350.0,296.9458,297.2218,296.3016,296.7617,6350.0
2020-07-31 10:35:00,322.38,322.56,322.14,322.25,8421.0,296.6513,296.817,296.4305,296.5317,8421.0
2020-07-31 10:40:00,322.25,322.74,322.0,322.4,12258.0,296.5317,296.9826,296.3016,296.6697,12258.0
2020-07-31 10:45:00,322.05,322.29,321.47,321.88,19542.0,296.3477,296.5685,295.8139,296.1912,19542.0
2020-07-31 10:50:00,321.94,322.1,321.1,321.16,9000.0,296.2464,296.3937,295.4735,295.5287,9000.0
2020-07-31 10:55:00,321.15,322.08,321.06,322.08,6500.0,295.5195,296.3753,295.4367,296.3753,6500.0
2020-07-31 11:00:00,322.04,322.08,321.27,321.34,6204.0,296.3385,296.3753,295.6299,295.6943,6204.0
2020-07-31 11:05:00,321.29,321.39,320.85,320.91,6999.0,295.6483,295.7403,295.2434,295.2986,6999.0
2020-07-31 11:10:00,320.74,321.04,320.26,321.03,4088.0,295.1422,295.4183,294.7005,295.4091,4088.0
2020-07-31 11:15:00,320.92,321.66,320.8,321.66,6903.0,295.3078,295.9888,295.1974,295.9888,6903.0
2020-07-31 11:20:00,321.63,322.06,321.58,321.93,3171.0,295.9612,296.3569,295.9152,296.2372,3171.0
2020-07-31 11:25:00,321.95,322.4,321.6,321.68,14656.0,296.2556,296.6697,295.9336,296.0072,14656.0
2020-07-31 11:30:00,321.69,322.48,321.59,322.37,16778.0,296.0164,296.7433,295.9244,296.6421,16778.0
2020-07-31 11:35:00,322.48,322.49,320.63,320.97,6413.0,296.7433,296.7525,295.041,295.3539,6413.0
2020-07-31 11:40:00,320.89,321.08,320.32,320.32,3511.0,295.2802,295.4551,294.7557,294.7557,3511.0
2020-07-31 11:45:00,320.21,320.86,320.21,320.83,5049.0,294.6545,295.2526,294.6545,295.225,5049.0
2020-07-31 11:50:00,320.72,320.72,319.31,319.54,14782.0,295.1238,295.1238,293.8263,294.038,14782.0
2020-07-31 11:55:00,319.74,320.15,319.7,319.9,6215.0,294.222,294.5993,294.1852,294.3692,6215.0
2020-07-31 12:00:00,319.88,319.88,318.81,318.98,5092.0,294.3508,294.3508,293.3662,293.5227,5092.0
2020-07-31 12:05:00,319.07,319.22,318.39,318.56,3690.0,293.6055,293.7435,292.9798,293.1362,3690.0
2020-07-31 12:10:00,318.75,319.06,318.6,318.96,3300.0,293.311,293.5963,293.173,293.5043,3300.0
2020-07-31 12:15:00,318.95,319.04,318.2,318.64,8901.0,293.4951,293.5779,292.8049,293.2098,8901.0
2020-07-31 12:20:00,318.63,319.32,318.37,319.24,16686.0,293.2006,293.8355,292.9614,293.7619,16686.0
2020-07-31 12:25:00,319.14,319.36,319.07,319.36,7101.0,293.6699,293.8723,293.6055,293.8723,7101.0
2020-07-31 12:30:00,319.37,319.51,319.08,319.11,3000.0,293.8815,294.0104,293.6147,293.6423,3000.0
2020-07-31 12:35:00,319.15,319.54,319.03,319.11,8970.0,293.6791,294.038,293.5687,293.6423,8970.0
2020-07-31 12:40:00,319.12,319.64,319.12,319.17,3005.0,293.6515,294.13,293.6515,293.6975,3005.0
2020-07-31 12:45:00,319.24,319.39,319.16,319.21,3670.0,293.7619,293.8999,293.6883,293.7343,3670.0
2020-07-31 12:50:00,319.31,319.78,319.28,319.37,8071.0,293.8263,294.2588,293.7987,293.8815,8071.0
2020-07-31 12:55:00,319.31,319.74,319.23,319.74,3912.0,293.8263,294.222,293.7527,294.222,3912.0
2020-07-31 13:00:00,319.58,320.26,319.45,319.46,9347.0,294.0748,294.7005,293.9552,293.9644,9347.0
2020-07-31 13:05:00,319.35,319.44,319.09,319.22,5075.0,293.8631,293.946,293.6239,293.7435,5075.0
2020-07-31 13:10:00,319.27,319.27,318.65,318.74,27843.0,293.7895,293.7895,293.219,293.3018,27843.0
2020-07-31 13:15:00,318.8,319.36,318.66,319.36,7600.0,293.357,293.8723,293.2282,293.8723,7600.0
2020-07-31 13:20:00,319.4,319.76,319.37,319.76,2900.0,293.9092,294.2404,293.8815,294.2404,2900.0
2020-07-31 13:25:00,319.84,320.05,319.77,319.99,3939.0,294.314,294.5073,294.2496,294.4521,3939.0
2020-07-31 13:30:00,320.01,320.09,319.61,319.97,4902.0,294.4705,294.5441,294.1024,294.4337,4902.0
2020-07-31 13:35:00,320.0,320.21,319.34,319.34,6153.0,294.4613,294.6545,293.8539,293.8539,6153.0
2020-07-31 13:40:00,319.27,319.54,319.12,319.44,2609.0,293.7895,294.038,293.6515,293.946,2609.0
2020-07-31 13:45:00,319.35,320.05,319.22,320.05,5682.0,293.8631,294.5073,293.7435,294.5073,5682.0
2020-07-31 13:50:00,320.05,320.05,319.64,319.91,4167.0,294.5073,294.5073,294.13,294.3784,4167.0
2020-07-31 13:55:00,319.94,319.94,319.6,319.81,9289.0,294.4061,294.4061,294.0932,294.2864,9289.0
2020-07-31 14:00:00,319.91,320.87,319.6,320.87,5214.0,294.3784,295.2618,294.0932,295.2618,5214.0
2020-07-31 14:05:00,320.86,320.9,320.25,320.71,6972.0,295.2526,295.2894,294.6913,295.1146,6972.0
2020-07-31 14:10:00,320.54,320.9,320.18,320.75,4190.0,294.9582,295.2894,294.6269,295.1514,4190.0
2020-07-31 14:15:00,320.5,321.58,320.42,321.22,8933.0,294.9214,295.9152,294.8477,295.5839,8933.0
2020-07-31 14:20:00,321.24,322.0,320.87,320.88,9483.0,295.6023,296.3016,295.2618,295.271,9483.0
2020-07-31 14:25:00,320.85,321.11,320.82,321.02,5367.0,295.2434,295.4827,295.2158,295.3999,5367.0
2020-07-31 14:30:00,321.16,321.35,321.0,321.19,5461.0,295.5287,295.7035,295.3815,295.5563,5461.0
2020-07-31 14:35:00,321.32,321.32,320.82,320.9,5286.0,295.6759,295.6759,295.2158,295.2894,5286.0
2020-07-31 14:40:00,320.65,320.92,320.38,320.92,3155.0,295.0594,295.3078,294.8109,295.3078,3155.0
2020-07-31 14:45:00,320.79,321.29,320.69,320.82,6927.0,295.1882,295.6483,295.0962,295.2158,6927.0
2020-07-31 14:50:00,320.8,321.64,320.8,321.34,5114.0,295.1974,295.9704,295.1974,295.6943,5114.0
2020-07-31 14:55:00,321.26,321.87,321.26,321.87,5631.0,295.6207,296.182,295.6207,296.182,5631.0
2020-07-31 15:00:00,321.81,322.39,321.55,322.39,8027.0,296.1268,296.6605,295.8876,296.6605,8027.0
2020-07-31 15:05:00,322.49,322.55,322.02,322.23,7621.0,296.7525,296.8078,296.3201,296.5133,7621.0
2020-07-31 15:10:00,322.07,322.22,321.72,321.87,2900.0,296.3661,296.5041,296.044,296.182,2900.0
2020-07-31 15:15:00,321.63,322.06,321.36,321.87,6857.0,295.9612,296.3569,295.7127,296.182,6857.0
2020-07-31 15:20:00,321.85,322.63,321.85,322.59,6936.0,296.1636,296.8814,296.1636,296.8446,6936.0
2020-07-31 15:25:00,322.51,323.71,322.51,323.71,7616.0,296.7709,297.8752,296.7709,297.8752,7616.0
2020-07-31 15:30:00,323.61,323.98,322.84,322.94,12866.0,297.7832,298.1236,297.0746,297.1666,12866.0
2020-07-31 15:35:00,322.93,323.79,322.93,323.67,7394.0,297.1574,297.9488,297.1574,297.8384,7394.0
2020-07-31 15:40:00,323.43,324.4,323.28,324.4,12839.0,297.6175,298.5101,297.4795,298.5101,12839.0
2020-07-31 15:45:00,324.4,325.3,324.38,325.16,17589.0,298.5101,299.3383,298.4917,299.2095,17589.0
2020-07-31 15:50:00,324.66,324.99,324.14,324.33,15655.0,298.7494,299.053,298.2709,298.4457,15655.0
2020-07-31 15:55:00,324.34,325.5,324.13,325.05,75759.0,298.4549,299.5223,298.2617,299.1082,75759.0
2020-08-03 09:30:00,324.58,325.23,324.08,324.68,16680.0,298.6757,299.2739,298.2156,298.7678,16680.0
2020-08-03 09:35:00,324.1,324.75,322.21,323.29,12613.0,298.2341,298.8322,296.4949,297.4887,12613.0
2020-08-03 09:40:00,323.26,323.46,322.14,322.14,3242.0,297.4611,297.6451,296.4305,296.4305,3242.0
2020-08-03 09:45:00,322.13,323.12,321.83,322.91,3446.0,296.4213,297.3323,296.1452,297.139,3446.0
2020-08-03 09:50:00,323.15,324.66,323.15,324.27,3333.0,297.3599,298.7494,297.3599,298.3905,3333.0
2020-08-03 09:55:00,323.94,324.99,323.84,324.84,3200.0,298.0868,299.053,297.9948,298.915,3200.0
2020-08-03 10:00:00,324.96,325.79,324.7,324.7,3496.0,299.0254,299.7892,298.7862,298.7862,3496.0
2020-08-03 10:05:00,324.73,326.19,324.67,325.71,3437.0,298.8138,300.1573,298.7586,299.7156,3437.0
2020-08-03 10:10:00,325.68,326.0,325.34,325.71,2525.0,299.688,299.9824,299.3751,299.7156,2525.0
2020-08-03 10:15:00,325.82,326.01,325.58,325.92,2223.0,299.8168,299.9916,299.5959,299.9088,2223.0
2020-08-03 10:20:00,325.91,326.06,324.81,325.38,5168.0,299.8996,300.0376,298.8874,299.4119,5168.0
2020-08-03 10:25:00,325.17,325.55,325.08,325.55,1229.0,299.2187,299.5683,299.1358,299.5683,1229.0
2020-08-03 10:30:00,325.46,325.84,324.82,324.82,2408.0,299.4855,299.8352,298.8966,298.8966,2408.0
2020-08-03 10:35:00,324.8,324.82,323.98,324.55,3075.0,298.8782,298.8966,298.1236,298.6481,3075.0
2020-08-03 10:40:00,324.56,325.12,324.44,324.67,4363.0,298.6573,299.1726,298.5469,298.7586,4363.0
2020-08-03 10:45:00,324.73,325.33,324.47,325.3,2672.0,298.8138,299.3659,298.5745,299.3383,2672.0
2020-08-03 10:50:00,325.03,325.03,324.58,324.66,1237.0,299.0898,299.0898,298.6757,298.7494,1237.0
2020-08-03 10:55:00,324.76,324.89,324.4,324.4,914.0,298.8414,298.961,298.5101,298.5101,914.0
2020-08-03 11:00:00,324.8,324.99,324.45,324.61,2438.0,298.8782,299.053,298.5561,298.7033,2438.0
2020-08-03 11:05:00,324.54,324.77,324.13,324.13,1703.0,298.6389,298.8506,298.2617,298.2617,1703.0
2020-08-03 11:10:00,324.06,324.85,324.06,324.85,2198.0,298.1972,298.9242,298.1972,298.9242,2198.0
2020-08-03 11:15:00,324.82,324.97,324.55,324.66,2261.0,298.8966,299.0346,298.6481,298.7494,2261.0
2020-08-03 11:20:00,325.07,325.27,324.92,325.27,3450.0,299.1266,299.3107,298.9886,299.3107,3450.0
2020-08-03 11:25:00,325.21,325.21,324.25,324.5,10746.0,299.2555,299.2555,298.3721,298.6021,10746.0
2020-08-03 11:30:00,324.41,324.6,324.28,324.28,2388.0,298.5193,298.6941,298.3997,298.3997,2388.0
2020-08-03 11:35:00,324.18,324.46,324.02,324.06,2850.0,298.3077,298.5653,298.1604,298.1972,2850.0
2020-08-03 11:40:00,324.31,324.66,324.31,324.55,1855.0,298.4273,298.7494,298.4273,298.6481,1855.0
2020-08-03 11:45:00,324.6,324.77,324.22,324.54,2138.0,298.6941,298.8506,298.3445,298.6389,2138.0
2020-08-03 11:50:00,324.46,324.46,323.99,324.08,2040.0,298.5653,298.5653,298.1328,298.2156,2040.0
2020-08-03 11:55:00,324.18,324.19,323.52,323.79,1880.0,298.3077,298.3169,297.7003,297.9488,1880.0
2020-08-03 12:00:00,323.78,323.84,323.06,323.38,4811.0,297.9396,297.9948,297.2771,297.5715,4811.0
2020-08-03 12:05:00,323.41,324.5,323.41,324.5,2065.0,297.5991,298.6021,297.5991,298.6021,2065.0
2020-08-03 12:10:00,324.51,324.56,323.88,324.25,2937.0,298.6113,298.6573,298.0316,298.3721,2937.0
2020-08-03 12:15:00,324.11,324.13,323.69,323.71,2332.0,298.2433,298.2617,297.8568,297.8752,2332.0
2020-08-03 12:20:00,323.76,323.96,323.73,323.96,2211.0,297.9212,298.1052,297.8936,298.1052,2211.0
2020-08-03 12:25:00,323.69,323.85,323.24,323.45,2019.0,297.8568,298.004,297.4427,297.6359,2019.0
2020-08-03 12:30:00,323.16,323.24,323.04,323.13,1518.0,297.3691,297.4427,297.2586,297.3415,1518.0
2020-08-03 12:35:00,323.24,323.71,323.24,323.59,1609.0,297.4427,297.8752,297.4427,297.7648,1609.0
2020-08-03 12:40:00,323.54,323.68,323.31,323.67,1900.0,297.7187,297.8476,297.5071,297.8384,1900.0
2020-08-03 12:45:00,323.82,324.04,323.52,323.79,2046.0,297.9764,298.1788,297.7003,297.9488,2046.0
2020-08-03 12:50:00,323.74,323.96,323.67,323.84,2225.0,297.9028,298.1052,297.8384,297.9948,2225.0
2020-08-03 12:55:00,324.07,324.07,323.73,323.86,5367.0,298.2064,298.2064,297.8936,298.0132,5367.0
2020-08-03 13:00:00,323.97,324.25,323.96,324.09,1009.0,298.1144,298.3721,298.1052,298.2248,1009.0
2020-08-03 13:05:00,324.19,324.59,323.81,324.59,8343.0,298.3169,298.6849,297.9672,298.6849,8343.0
2020-08-03 13:10:00,324.59,324.62,324.19,324.41,3667.0,298.6849,298.7126,298.3169,298.5193,3667.0
2020-08-03 13:15:00,324.32,324.44,323.79,323.79,5365.0,298.4365,298.5469,297.9488,297.9488,5365.0
2020-08-03 13:20:00,323.81,324.38,323.81,324.21,3502.0,297.9672,298.4917,297.9672,298.3353,3502.0
2020-08-03 13:25:00,324.57,324.81,324.48,324.81,2500.0,298.6665,298.8874,298.5837,298.8874,2500.0
2020-08-03 13:30:00,324.83,325.26,324.61,324.9,11621.0,298.9058,299.3015,298.7033,298.9702,11621.0
2020-08-03 13:35:00,324.78,324.99,324.64,324.75,6126.0,298.8598,299.053,298.731,298.8322,6126.0
2020-08-03 13:40:00,324.8,324.8,324.62,324.77,800.0,298.8782,298.8782,298.7126,298.8506,800.0
2020-08-03 13:45:00,324.88,324.98,324.17,324.3,20648.0,298.9518,299.0438,298.2985,298.4181,20648.0
2020-08-03 13:50:00,324.29,324.65,324.29,324.65,1567.0,298.4089,298.7402,298.4089,298.7402,1567.0
2020-08-03 13:55:00,324.58,324.65,324.43,324.43,2217.0,298.6757,298.7402,298.5377,298.5377,2217.0
2020-08-03 14:00:00,324.49,324.69,324.49,324.66,3204.0,298.5929,298.777,298.5929,298.7494,3204.0
2020-08-03 14:05:00,324.68,324.68,324.3,324.32,2383.0,298.7678,298.7678,298.4181,298.4365,2383.0
2020-08-03 14:10:00,324.26,324.38,324.25,324.38,409.0,298.3813,298.4917,298.3721,298.4917,409.0
2020-08-03 14:15:00,324.2,324.2,324.06,324.12,800.0,298.3261,298.3261,298.1972,298.2525,800.0
2020-08-03 14:20:00,323.93,324.2,323.82,324.16,2593.0,298.0776,298.3261,297.9764,298.2893,2593.0
2020-08-03 14:25:00,324.14,324.14,324.08,324.08,605.0,298.2709,298.2709,298.2156,298.2156,605.0
2020-08-03 14:30:00,324.07,324.07,323.56,323.56,1831.0,298.2064,298.2064,297.7371,297.7371,1831.0
2020-08-03 14:35:00,323.65,324.21,323.65,324.21,1700.0,297.82,298.3353,297.82,298.3353,1700.0
2020-08-03 14:40:00,324.38,324.38,324.04,324.37,3471.0,298.4917,298.4917,298.1788,298.4825,3471.0
2020-08-03 14:45:00,324.34,324.5,324.28,324.35,2470.0,298.4549,298.6021,298.3997,298.4641,2470.0
2020-08-03 14:50:00,324.28,324.92,324.28,324.7,2798.0,298.3997,298.9886,298.3997,298.7862,2798.0
2020-08-03 14:55:00,324.66,324.66,323.86,324.38,4508.0,298.7494,298.7494,298.0132,298.4917,4508.0
2020-08-03 15:00:00,324.26,324.26,323.87,323.88,1163.0,298.3813,298.3813,298.0224,298.0316,1163.0
2020-08-03 15:05:00,323.62,324.31,323.62,324.31,2710.0,297.7924,298.4273,297.7924,298.4273,2710.0
2020-08-03 15:10:00,324.47,324.47,324.16,324.17,935.0,298.5745,298.5745,298.2893,298.2985,935.0
2020-08-03 15:15:00,324.2,324.26,324.1,324.19,1139.0,298.3261,298.3813,298.2341,298.3169,1139.0
2020-08-03 15:20:00,323.95,324.3,323.94,324.17,1481.0,298.096,298.4181,298.0868,298.2985,1481.0
2020-08-03 15:25:00,324.38,324.6,324.35,324.56,1000.0,298.4917,298.6941,298.4641,298.6573,1000.0
2020-08-03 15:30:00,324.56,324.93,324.01,324.02,3306.0,298.6573,298.9978,298.1512,298.1604,3306.0
2020-08-03 15:35:00,324.0,324.12,323.82,324.12,5223.0,298.142,298.2525,297.9764,298.2525,5223.0
2020-08-03 15:40:00,324.06,324.24,323.91,323.97,4825.0,298.1972,298.3629,298.0592,298.1144,4825.0
2020-08-03 15:45:00,323.87,324.15,323.86,323.9,8339.0,298.0224,298.2801,298.0132,298.05,8339.0
2020-08-03 15:50:00,323.84,324.0,323.51,323.93,17103.0,297.9948,298.142,297.6911,298.0776,17103.0
2020-08-03 15:55:00,323.99,324.34,323.39,323.39,37188.0,298.1328,298.4549,297.5807,297.5807,37188.0
2020-08-04 09:30:00,324.6,325.29,324.14,324.63,9686.0,298.6941,299.3291,298.2709,298.7218,9686.0
2020-08-04 09:35:00,324.65,324.65,323.57,323.57,1636.0,298.7402,298.7402,297.7463,297.7463,1636.0
2020-08-04 09:40:00,323.01,323.74,323.01,323.5,1714.0,297.231,297.9028,297.231,297.6819,1714.0
2020-08-04 09:45:00,323.53,324.18,323.48,323.49,3673.0,297.7095,298.3077,297.6635,297.6727,3673.0
2020-08-04 09:50:00,323.21,323.52,322.57,323.43,5529.0,297.4151,297.7003,296.8262,297.6175,5529.0
2020-08-04 09:55:00,323.44,324.41,323.44,324.41,1600.0,297.6267,298.5193,297.6267,298.5193,1600.0
2020-08-04 10:00:00,324.42,324.42,324.01,324.01,1122.0,298.5285,298.5285,298.1512,298.1512,1122.0
2020-08-04 10:05:00,323.76,324.4,323.75,324.35,2675.0,297.9212,298.5101,297.912,298.4641,2675.0
2020-08-04 10:10:00,324.32,324.32,323.9,324.02,1070.0,298.4365,298.4365,298.05,298.1604,1070.0
2020-08-04 10:15:00,323.26,323.4,322.85,323.17,3144.0,297.4611,297.5899,297.0838,297.3783,3144.0
2020-08-04 10:20:00,323.2,323.2,322.78,323.1,1900.0,297.4059,297.4059,297.0194,297.3139,1900.0
2020-08-04 10:25:00,323.0,323.24,321.99,322.08,1950.0,297.2218,297.4427,296.2924,296.3753,1950.0
2020-08-04 10:30:00,321.68,321.88,321.19,321.19,3153.0,296.0072,296.1912,295.5563,295.5563,3153.0
2020-08-04 10:35:00,321.01,321.24,320.86,321.06,2789.0,295.3907,295.6023,295.2526,295.4367,2789.0
2020-08-04 10:40:00,321.13,322.21,321.12,322.21,1359.0,295.5011,296.4949,295.4919,296.4949,1359.0
2020-08-04 10:45:00,322.19,322.53,322.15,322.53,3026.0,296.4765,296.7894,296.4397,296.7894,3026.0
2020-08-04 10:50:00,322.54,322.66,322.24,322.5,1477.0,296.7986,296.909,296.5225,296.7617,1477.0
2020-08-04 10:55:00,322.83,322.97,322.83,322.85,955.0,297.0654,297.1942,297.0654,297.0838,955.0
2020-08-04 11:00:00,322.73,323.22,322.64,322.96,3488.0,296.9734,297.4243,296.8906,297.185,3488.0
2020-08-04 11:05:00,323.16,323.36,323.11,323.19,701.0,297.3691,297.5531,297.3231,297.3967,701.0
2020-08-04 11:10:00,323.04,323.49,323.03,323.21,1847.0,297.2586,297.6727,297.2494,297.4151,1847.0
2020-08-04 11:15:00,323.12,323.16,322.7,322.7,1100.0,297.3323,297.3691,296.9458,296.9458,1100.0
2020-08-04 11:20:00,322.81,323.72,322.72,323.72,4609.0,297.047,297.8844,296.9642,297.8844,4609.0
2020-08-04 11:25:00,323.86,324.09,323.5,323.98,5921.0,298.0132,298.2248,297.6819,298.1236,5921.0
2020-08-04 11:30:00,324.22,324.22,323.81,323.92,2405.0,298.3445,298.3445,297.9672,298.0684,2405.0
2020-08-04 11:35:00,323.97,324.19,323.79,323.8,2265.0,298.1144,298.3169,297.9488,297.958,2265.0
2020-08-04 11:40:00,323.86,324.66,323.84,324.61,2229.0,298.0132,298.7494,297.9948,298.7033,2229.0
2020-08-04 11:45:00,324.67,324.67,324.06,324.17,2400.0,298.7586,298.7586,298.1972,298.2985,2400.0
2020-08-04 11:50:00,324.17,324.37,324.16,324.37,2483.0,298.2985,298.4825,298.2893,298.4825,2483.0
2020-08-04 11:55:00,324.25,324.25,323.53,323.83,6165.0,298.3721,298.3721,297.7095,297.9856,6165.0
2020-08-04 12:00:00,323.65,323.99,323.51,323.95,1970.0,297.82,298.1328,297.6911,298.096,1970.0
2020-08-04 12:05:00,323.85,323.93,323.07,323.07,2304.0,298.004,298.0776,297.2863,297.2863,2304.0
2020-08-04 12:10:00,323.16,323.32,323.0,323.24,9454.0,297.3691,297.5163,297.2218,297.4427,9454.0
2020-08-04 12:15:00,323.24,323.43,322.96,323.08,3330.0,297.4427,297.6175,297.185,297.2955,3330.0
2020-08-04 12:20:00,323.17,323.37,323.01,323.07,1600.0,297.3783,297.5623,297.231,297.2863,1600.0
2020-08-04 12:25:00,323.07,323.11,322.71,322.86,3030.0,297.2863,297.3231,296.955,297.093,3030.0
2020-08-04 12:30:00,322.83,323.06,322.83,323.05,3175.0,297.0654,297.2771,297.0654,297.2679,3175.0
2020-08-04 12:35:00,322.93,322.93,322.75,322.9,1259.0,297.1574,297.1574,296.9918,297.1298,1259.0
2020-08-04 12:40:00,322.91,323.12,322.85,322.94,1961.0,297.139,297.3323,297.0838,297.1666,1961.0
2020-08-04 12:45:00,322.97,323.06,322.9,322.9,702.0,297.1942,297.2771,297.1298,297.1298,702.0
2020-08-04 12:50:00,322.94,323.19,322.94,323.15,1602.0,297.1666,297.3967,297.1666,297.3599,1602.0
2020-08-04 12:55:00,323.06,323.12,322.93,323.12,900.0,297.2771,297.3323,297.1574,297.3323,900.0
2020-08-04 13:00:00,323.09,323.17,322.93,323.12,1410.0,297.3047,297.3783,297.1574,297.3323,1410.0
2020-08-04 13:05:00,323.1,323.2,322.64,322.83,3978.0,297.3139,297.4059,296.8906,297.0654,3978.0
2020-08-04 13:10:00,322.89,323.72,322.88,323.72,2322.0,297.1206,297.8844,297.1114,297.8844,2322.0
2020-08-04 13:15:00,323.69,323.76,323.56,323.75,2300.0,297.8568,297.9212,297.7371,297.912,2300.0
2020-08-04 13:20:00,323.66,323.66,323.25,323.25,1400.0,297.8292,297.8292,297.4519,297.4519,1400.0
2020-08-04 13:25:00,323.31,323.7,323.31,323.49,2019.0,297.5071,297.866,297.5071,297.6727,2019.0
2020-08-04 13:30:00,323.34,323.34,322.89,322.9,1700.0,297.5347,297.5347,297.1206,297.1298,1700.0
2020-08-04 13:35:00,322.99,323.01,322.69,322.79,1716.0,297.2126,297.231,296.9366,297.0286,1716.0
2020-08-04 13:40:00,322.65,322.8,322.38,322.46,2618.0,296.8998,297.0378,296.6513,296.7249,2618.0
2020-08-04 13:45:00,322.54,322.9,322.42,322.88,1519.0,296.7986,297.1298,296.6881,297.1114,1519.0
2020-08-04 13:50:00,322.9,322.91,322.07,322.11,802.0,297.1298,297.139,296.3661,296.4029,802.0
2020-08-04 13:55:00,321.91,322.12,321.6,321.72,2789.0,296.2188,296.4121,295.9336,296.044,2789.0
2020-08-04 14:00:00,321.82,322.22,321.82,322.22,1000.0,296.136,296.5041,296.136,296.5041,1000.0
2020-08-04 14:05:00,322.35,323.13,322.24,323.13,2550.0,296.6237,297.3415,296.5225,297.3415,2550.0
2020-08-04 14:10:00,323.25,323.43,322.71,322.97,3633.0,297.4519,297.6175,296.955,297.1942,3633.0
2020-08-04 14:15:00,323.0,323.4,323.0,323.38,1800.0,297.2218,297.5899,297.2218,297.5715,1800.0
2020-08-04 14:20:00,323.05,323.35,323.04,323.13,796.0,297.2679,297.5439,297.2586,297.3415,796.0
2020-08-04 14:25:00,323.12,323.12,322.76,322.76,2684.0,297.3323,297.3323,297.001,297.001,2684.0
2020-08-04 14:30:00,322.9,323.15,322.78,322.86,5572.0,297.1298,297.3599,297.0194,297.093,5572.0
2020-08-04 14:35:00,322.93,322.95,322.57,322.95,2242.0,297.1574,297.1758,296.8262,297.1758,2242.0
2020-08-04 14:40:00,322.88,323.04,322.77,323.01,3707.0,297.1114,297.2586,297.0102,297.231,3707.0
2020-08-04 14:45:00,322.98,323.71,322.98,323.46,5803.0,297.2034,297.8752,297.2034,297.6451,5803.0
2020-08-04 14:50:00,323.47,323.93,323.47,323.91,2932.0,297.6543,298.0776,297.6543,298.0592,2932.0
2020-08-04 14:55:00,323.77,324.41,323.72,324.33,5468.0,297.9304,298.5193,297.8844,298.4457,5468.0
2020-08-04 15:00:00,324.28,324.44,324.08,324.17,3335.0,298.3997,298.5469,298.2156,298.2985,3335.0
2020-08-04 15:05:00,324.17,324.17,323.84,324.11,2245.0,298.2985,298.2985,297.9948,298.2433,2245.0
2020-08-04 15:10:00,324.16,324.21,323.94,324.11,2267.0,298.2893,298.3353,298.0868,298.2433,2267.0
2020-08-04 15:15:00,324.21,324.21,324.01,324.08,2370.0,298.3353,298.3353,298.1512,298.2156,2370.0
2020-08-04 15:20:00,324.0,324.09,323.93,324.06,3338.0,298.142,298.2248,298.0776,298.1972,3338.0
2020-08-04 15:25:00,324.16,324.19,323.99,324.18,3661.0,298.2893,298.3169,298.1328,298.3077,3661.0
2020-08-04 15:30:00,324.19,324.3,323.91,324.1,5066.0,298.3169,298.4181,298.0592,298.2341,5066.0
2020-08-04 15:35:00,324.13,324.18,323.21,323.32,6145.0,298.2617,298.3077,297.4151,297.5163,6145.0
2020-08-04 15:40:00,323.34,324.21,322.91,323.77,10759.0,297.5347,298.3353,297.139,297.9304,10759.0
2020-08-04 15:45:00,323.89,324.54,323.8,324.4,7504.0,298.0408,298.6389,297.958,298.5101,7504.0
2020-08-04 15:50:00,324.73,325.02,324.65,324.84,8138.0,298.8138,299.0806,298.7402,298.915,8138.0
2020-08-04 15:55:00,324.84,325.26,324.66,325.19,28657.0,298.915,299.3015,298.7494,299.2371,28657.0
2020-08-05 09:30:00,325.92,328.42,325.57,328.4,9438.0,299.9088,302.2093,299.5867,302.1909,9438.0
2020-08-05 09:35:00,328.41,328.76,327.7,328.0,2500.0,302.2001,302.5221,301.5467,301.8228,2500.0
2020-08-05 09:40:00,328.13,328.13,327.22,327.41,4495.0,301.9424,301.9424,301.105,301.2799,4495.0
2020-08-05 09:45:00,327.24,327.91,326.86,326.86,3020.0,301.1235,301.74,300.7738,300.7738,3020.0
2020-08-05 09:50:00,327.02,327.1,325.83,325.83,2944.0,300.921,300.9946,299.826,299.826,2944.0
2020-08-05 09:55:00,325.8,326.08,325.01,325.3,1276.0,299.7984,300.056,299.0714,299.3383,1276.0
2020-08-05 10:00:00,325.35,325.67,325.06,325.65,2310.0,299.3843,299.6788,299.1174,299.6603,2310.0
2020-08-05 10:05:00,325.73,326.96,325.73,326.88,2800.0,299.734,300.8658,299.734,300.7922,2800.0
2020-08-05 10:10:00,326.95,327.2,326.02,326.02,2506.0,300.8566,301.0866,300.0008,300.0008,2506.0
2020-08-05 10:15:00,326.14,327.0,325.92,326.75,3538.0,300.1112,300.9026,299.9088,300.6726,3538.0
2020-08-05 10:20:00,326.87,327.1,326.21,326.84,7993.0,300.783,300.9946,300.1757,300.7554,7993.0
2020-08-05 10:25:00,326.78,327.13,326.77,327.13,1299.0,300.7002,301.0222,300.691,301.0222,1299.0
2020-08-05 10:30:00,326.9,327.34,326.9,327.19,1500.0,300.8106,301.2155,300.8106,301.0774,1500.0
2020-08-05 10:35:00,327.28,327.78,327.28,327.68,2790.0,301.1603,301.6204,301.1603,301.5283,2790.0
2020-08-05 10:40:00,327.87,328.3,327.86,327.94,2488.0,301.7032,302.0989,301.694,301.7676,2488.0
2020-08-05 10:45:00,327.83,327.96,327.28,327.28,1900.0,301.6664,301.786,301.1603,301.1603,1900.0
2020-08-05 10:50:00,327.3,327.3,326.37,326.37,3500.0,301.1787,301.1787,300.3229,300.3229,3500.0
2020-08-05 10:55:00,326.37,326.44,325.72,326.44,8496.0,300.3229,300.3873,299.7248,300.3873,8496.0
2020-08-05 11:00:00,326.34,326.53,326.03,326.03,1712.0,300.2953,300.4701,300.01,300.01,1712.0
2020-08-05 11:05:00,325.75,326.41,325.75,326.25,1601.0,299.7524,300.3597,299.7524,300.2125,1601.0
2020-08-05 11:10:00,326.21,326.47,326.1,326.45,3149.0,300.1757,300.4149,300.0744,300.3965,3149.0
2020-08-05 11:15:00,326.48,326.98,326.47,326.7,1907.0,300.4241,300.8842,300.4149,300.6265,1907.0
2020-08-05 11:20:00,326.85,327.21,326.6,327.09,2503.0,300.7646,301.0958,300.5345,300.9854,2503.0
2020-08-05 11:25:00,327.09,327.75,327.09,327.69,3953.0,300.9854,301.5928,300.9854,301.5375,3953.0
2020-08-05 11:30:00,327.68,328.42,327.68,328.42,3557.0,301.5283,302.2093,301.5283,302.2093,3557.0
2020-08-05 11:35:00,328.5,328.63,328.19,328.63,3666.0,302.2829,302.4025,301.9976,302.4025,3666.0
2020-08-05 11:40:00,328.68,328.96,328.22,328.79,4568.0,302.4485,302.7062,302.0252,302.5497,4568.0
2020-08-05 11:45:00,328.62,328.62,328.3,328.3,1773.0,302.3933,302.3933,302.0989,302.0989,1773.0
2020-08-05 11:50:00,328.27,328.35,328.01,328.11,2803.0,302.0712,302.1449,301.832,301.924,2803.0
2020-08-05 11:55:00,328.29,328.29,327.83,327.98,2516.0,302.0897,302.0897,301.6664,301.8044,2516.0
2020-08-05 12:00:00,327.94,328.98,327.93,328.78,2649.0,301.7676,302.7246,301.7584,302.5405,2649.0
2020-08-05 12:05:00,328.7,329.0,328.57,328.97,2271.0,302.4669,302.743,302.3473,302.7154,2271.0
2020-08-05 12:10:00,329.05,329.78,329.04,329.67,2100.0,302.789,303.4607,302.7798,303.3595,2100.0
2020-08-05 12:15:00,329.56,329.64,328.75,328.75,3700.0,303.2583,303.3319,302.5129,302.5129,3700.0
2020-08-05 12:20:00,328.74,328.74,328.26,328.57,2651.0,302.5037,302.5037,302.062,302.3473,2651.0
2020-08-05 12:25:00,328.58,329.12,328.58,328.67,1900.0,302.3565,302.8534,302.3565,302.4393,1900.0
2020-08-05 12:30:00,328.79,329.15,328.79,328.99,1615.0,302.5497,302.881,302.5497,302.7338,1615.0
2020-08-05 12:35:00,328.85,329.2,328.74,329.2,1300.0,302.605,302.927,302.5037,302.927,1300.0
2020-08-05 12:40:00,329.21,329.5,329.09,329.48,3805.0,302.9362,303.2031,302.8258,303.1847,3805.0
2020-08-05 12:45:00,329.7,330.14,329.69,330.13,6426.0,303.3871,303.792,303.3779,303.7828,6426.0
2020-08-05 12:50:00,330.32,330.48,330.12,330.23,4013.0,303.9576,304.1049,303.7736,303.8748,4013.0
2020-08-05 12:55:00,330.23,330.84,330.2,330.77,2420.0,303.8748,304.4361,303.8472,304.3717,2420.0
2020-08-05 13:00:00,330.73,330.93,330.13,330.13,5400.0,304.3349,304.519,303.7828,303.7828,5400.0
2020-08-05 13:05:00,330.23,330.23,329.4,329.78,1557.0,303.8748,303.8748,303.1111,303.4607,1557.0
2020-08-05 13:10:00,330.0,330.42,329.91,330.27,800.0,303.6632,304.0497,303.5804,303.9116,800.0
2020-08-05 13:15:00,330.27,330.57,330.14,330.48,2577.0,303.9116,304.1877,303.792,304.1049,2577.0
2020-08-05 13:20:00,330.29,330.45,330.28,330.44,1837.0,303.93,304.0773,303.9208,304.0681,1837.0
2020-08-05 13:25:00,330.26,330.26,329.54,329.6,4774.0,303.9024,303.9024,303.2399,303.2951,4774.0
2020-08-05 13:30:00,329.33,329.51,329.29,329.31,1900.0,303.0467,303.2123,303.0098,303.0282,1900.0
2020-08-05 13:35:00,329.24,329.35,329.01,329.27,1825.0,302.9638,303.0651,302.7522,302.9914,1825.0
2020-08-05 13:40:00,329.34,329.65,329.34,329.65,1708.0,303.0559,303.3411,303.0559,303.3411,1708.0
2020-08-05 13:45:00,329.64,329.7,329.44,329.44,2114.0,303.3319,303.3871,303.1479,303.1479,2114.0
2020-08-05 13:50:00,329.09,329.2,328.46,329.08,1789.0,302.8258,302.927,302.2461,302.8166,1789.0
2020-08-05 13:55:00,329.23,329.37,328.5,328.5,2550.0,302.9546,303.0835,302.2829,302.2829,2550.0
2020-08-05 14:00:00,328.58,328.82,328.58,328.61,1212.0,302.3565,302.5774,302.3565,302.3841,1212.0
2020-08-05 14:05:00,328.69,328.69,328.01,328.52,2707.0,302.4577,302.4577,301.832,302.3013,2707.0
2020-08-05 14:10:00,328.45,328.99,328.45,328.94,1102.0,302.2369,302.7338,302.2369,302.6878,1102.0
2020-08-05 14:15:00,328.87,328.98,328.75,328.78,3328.0,302.6234,302.7246,302.5129,302.5405,3328.0
2020-08-05 14:20:00,328.68,329.43,328.68,329.12,1967.0,302.4485,303.1387,302.4485,302.8534,1967.0
2020-08-05 14:25:00,329.21,329.47,329.17,329.47,2100.0,302.9362,303.1755,302.8994,303.1755,2100.0
2020-08-05 14:30:00,329.49,329.68,329.02,329.02,1673.0,303.1939,303.3687,302.7614,302.7614,1673.0
2020-08-05 14:35:00,329.11,329.11,328.89,328.89,1401.0,302.8442,302.8442,302.6418,302.6418,1401.0
2020-08-05 14:40:00,328.76,329.4,328.76,329.26,2042.0,302.5221,303.1111,302.5221,302.9822,2042.0
2020-08-05 14:45:00,329.26,329.41,329.08,329.11,2550.0,302.9822,303.1203,302.8166,302.8442,2550.0
2020-08-05 14:50:00,329.32,329.75,329.32,329.55,3002.0,303.0375,303.4331,303.0375,303.2491,3002.0
2020-08-05 14:55:00,329.52,329.52,328.9,329.11,1961.0,303.2215,303.2215,302.651,302.8442,1961.0
2020-08-05 15:00:00,329.1,329.33,329.1,329.3,1002.0,302.835,303.0467,302.835,303.019,1002.0
2020-08-05 15:05:00,329.32,329.79,329.31,329.47,4953.0,303.0375,303.4699,303.0282,303.1755,4953.0
2020-08-05 15:10:00,329.47,329.47,329.06,329.06,2356.0,303.1755,303.1755,302.7982,302.7982,2356.0
2020-08-05 15:15:00,329.0,329.0,328.34,328.55,2113.0,302.743,302.743,302.1357,302.3289,2113.0
2020-08-05 15:20:00,328.52,329.19,328.46,329.09,2321.0,302.3013,302.9178,302.2461,302.8258,2321.0
2020-08-05 15:25:00,329.01,329.06,328.95,328.95,2360.0,302.7522,302.7982,302.697,302.697,2360.0
2020-08-05 15:30:00,328.89,329.36,328.89,329.36,3129.0,302.6418,303.0743,302.6418,303.0743,3129.0
2020-08-05 15:35:00,329.25,329.25,328.6,328.6,4307.0,302.973,302.973,302.3749,302.3749,4307.0
2020-08-05 15:40:00,328.64,328.69,328.21,328.37,4565.0,302.4117,302.4577,302.016,302.1633,4565.0
2020-08-05 15:45:00,328.44,328.93,328.41,328.77,6169.0,302.2277,302.6786,302.2001,302.5313,6169.0
2020-08-05 15:50:00,328.63,329.64,328.35,329.4,13820.0,302.4025,303.3319,302.1449,303.1111,13820.0
2020-08-05 15:55:00,329.42,329.97,329.26,329.62,28696.0,303.1295,303.6356,302.9822,303.3135,28696.0
2020-08-06 09:30:00,327.99,328.27,327.99,328.23,7551.0,301.8136,302.0712,301.8136,302.0344,7551.0
2020-08-06 09:35:00,329.17,329.54,327.79,329.0,4566.0,302.8994,303.2399,301.6296,302.743,4566.0
2020-08-06 09:40:00,328.9,329.65,328.9,329.08,2387.0,302.651,303.3411,302.651,302.8166,2387.0
2020-08-06 09:45:00,329.01,329.01,328.47,328.61,1025.0,302.7522,302.7522,302.2553,302.3841,1025.0
2020-08-06 09:50:00,328.46,328.46,327.85,328.08,975.0,302.2461,302.2461,301.6848,301.8964,975.0
2020-08-06 09:55:00,327.87,328.54,327.87,328.41,3505.0,301.7032,302.3197,301.7032,302.2001,3505.0
2020-08-06 10:00:00,328.37,328.37,328.14,328.24,1562.0,302.1633,302.1633,301.9516,302.0436,1562.0
2020-08-06 10:05:00,328.15,328.4,327.8,328.18,4484.0,301.9608,302.1909,301.6388,301.9884,4484.0
2020-08-06 10:10:00,328.0,328.77,327.87,328.29,2776.0,301.8228,302.5313,301.7032,302.0897,2776.0
2020-08-06 10:15:00,328.51,328.95,328.39,328.39,12829.0,302.2921,302.697,302.1817,302.1817,12829.0
2020-08-06 10:20:00,328.4,328.85,328.01,328.2,13974.0,302.1909,302.605,301.832,302.0068,13974.0
2020-08-06 10:25:00,328.32,328.32,328.02,328.02,745.0,302.1173,302.1173,301.8412,301.8412,745.0
2020-08-06 10:30:00,327.94,328.14,327.78,328.04,1900.0,301.7676,301.9516,301.6204,301.8596,1900.0
2020-08-06 10:35:00,327.96,327.96,326.99,327.19,4671.0,301.786,301.786,300.8934,301.0774,4671.0
2020-08-06 10:40:00,327.27,327.36,326.65,326.87,3866.0,301.1511,301.2339,300.5805,300.783,3866.0
2020-08-06 10:45:00,326.96,327.12,326.79,326.87,3601.0,300.8658,301.013,300.7094,300.783,3601.0
2020-08-06 10:50:00,326.9,327.53,326.68,327.43,3012.0,300.8106,301.3903,300.6081,301.2983,3012.0
2020-08-06 10:55:00,327.45,327.49,327.33,327.45,3363.0,301.3167,301.3535,301.2063,301.3167,3363.0
2020-08-06 11:00:00,327.3,327.81,326.89,327.81,5803.0,301.1787,301.648,300.8014,301.648,5803.0
2020-08-06 11:05:00,327.64,327.94,327.6,327.91,3050.0,301.4915,301.7676,301.4547,301.74,3050.0
2020-08-06 11:10:00,327.81,328.08,327.59,327.59,1540.0,301.648,301.8964,301.4455,301.4455,1540.0
2020-08-06 11:15:00,327.37,327.82,327.36,327.49,1682.0,301.2431,301.6572,301.2339,301.3535,1682.0
2020-08-06 11:20:00,327.63,327.77,327.52,327.54,1457.0,301.4823,301.6112,301.3811,301.3995,1457.0
2020-08-06 11:25:00,327.16,327.4,326.51,327.4,19520.0,301.0498,301.2707,300.4517,301.2707,19520.0
2020-08-06 11:30:00,327.46,327.64,327.01,327.39,5755.0,301.3259,301.4915,300.9118,301.2615,5755.0
2020-08-06 11:35:00,327.39,327.39,326.6,326.6,3805.0,301.2615,301.2615,300.5345,300.5345,3805.0
2020-08-06 11:40:00,326.69,326.69,326.01,326.04,14117.0,300.6173,300.6173,299.9916,300.0192,14117.0
2020-08-06 11:45:00,326.19,326.9,326.17,326.9,5100.0,300.1573,300.8106,300.1388,300.8106,5100.0
2020-08-06 11:50:00,326.8,326.9,326.57,326.62,7414.0,300.7186,300.8106,300.5069,300.5529,7414.0
2020-08-06 11:55:00,326.55,326.55,326.15,326.44,7508.0,300.4885,300.4885,300.1204,300.3873,7508.0
2020-08-06 12:00:00,326.53,326.66,325.98,326.07,26006.0,300.4701,300.5897,299.964,300.0468,26006.0
2020-08-06 12:05:00,326.05,326.05,325.82,325.97,1711.0,300.0284,300.0284,299.8168,299.9548,1711.0
2020-08-06 12:10:00,326.03,326.28,326.01,326.01,3534.0,300.01,300.2401,299.9916,299.9916,3534.0
2020-08-06 12:15:00,325.97,326.24,325.86,326.02,3000.0,299.9548,300.2033,299.8536,300.0008,3000.0
2020-08-06 12:20:00,326.04,326.07,325.87,326.02,4816.0,300.0192,300.0468,299.8628,300.0008,4816.0
2020-08-06 12:25:00,325.89,326.12,325.78,326.07,1100.0,299.8812,300.0928,299.78,300.0468,1100.0
2020-08-06 12:30:00,326.08,326.23,325.97,326.15,3120.0,300.056,300.1941,299.9548,300.1204,3120.0
2020-08-06 12:35:00,326.2,326.2,325.86,326.04,5914.0,300.1665,300.1665,299.8536,300.0192,5914.0
2020-08-06 12:40:00,326.1,326.11,325.81,325.93,1907.0,300.0744,300.0836,299.8076,299.918,1907.0
2020-08-06 12:45:00,325.72,325.89,325.61,325.61,942.0,299.7248,299.8812,299.6235,299.6235,942.0
2020-08-06 12:50:00,325.45,325.97,325.45,325.97,700.0,299.4763,299.9548,299.4763,299.9548,700.0
2020-08-06 12:55:00,326.01,326.11,325.82,326.11,829.0,299.9916,300.0836,299.8168,300.0836,829.0
2020-08-06 13:00:00,326.04,326.12,325.91,326.01,2433.0,300.0192,300.0928,299.8996,299.9916,2433.0
2020-08-06 13:05:00,325.97,326.0,325.95,325.97,788.0,299.9548,299.9824,299.9364,299.9548,788.0
2020-08-06 13:10:00,326.09,326.2,325.98,326.07,13426.0,300.0652,300.1665,299.964,300.0468,13426.0
2020-08-06 13:15:00,325.94,326.08,325.79,325.79,1509.0,299.9272,300.056,299.7892,299.7892,1509.0
2020-08-06 13:20:00,325.82,325.93,325.82,325.91,1102.0,299.8168,299.918,299.8168,299.8996,1102.0
2020-08-06 13:25:00,325.91,326.01,325.89,326.01,928.0,299.8996,299.9916,299.8812,299.9916,928.0
2020-08-06 13:30:00,325.79,325.87,325.71,325.85,1217.0,299.7892,299.8628,299.7156,299.8444,1217.0
2020-08-06 13:35:00,325.91,325.98,325.81,325.81,641.0,299.8996,299.964,299.8076,299.8076,641.0
2020-08-06 13:40:00,325.91,326.05,325.9,326.05,1034.0,299.8996,300.0284,299.8904,300.0284,1034.0
2020-08-06 13:45:00,326.06,326.24,325.96,326.21,8806.0,300.0376,300.2033,299.9456,300.1757,8806.0
2020-08-06 13:50:00,326.19,326.21,325.93,326.01,5398.0,300.1573,300.1757,299.918,299.9916,5398.0
2020-08-06 13:55:00,326.01,326.08,325.95,326.02,2343.0,299.9916,300.056,299.9364,300.0008,2343.0
2020-08-06 14:00:00,326.01,326.24,325.99,326.13,5933.0,299.9916,300.2033,299.9732,300.102,5933.0
2020-08-06 14:05:00,326.13,326.14,325.87,325.87,3890.0,300.102,300.1112,299.8628,299.8628,3890.0
2020-08-06 14:10:00,325.66,326.05,325.66,325.76,3152.0,299.6696,300.0284,299.6696,299.7616,3152.0
2020-08-06 14:15:00,325.92,326.12,325.85,326.03,2860.0,299.9088,300.0928,299.8444,300.01,2860.0
2020-08-06 14:20:00,326.12,326.2,326.0,326.13,19429.0,300.0928,300.1665,299.9824,300.102,19429.0
2020-08-06 14:25:00,326.04,326.15,325.94,326.02,10461.0,300.0192,300.1204,299.9272,300.0008,10461.0
2020-08-06 14:30:00,326.04,326.18,325.83,325.83,9400.0,300.0192,300.148,299.826,299.826,9400.0
2020-08-06 14:35:00,325.81,325.96,325.78,325.78,1700.0,299.8076,299.9456,299.78,299.78,1700.0
2020-08-06 14:40:00,325.86,326.17,325.86,326.02,7981.0,299.8536,300.1388,299.8536,300.0008,7981.0
2020-08-06 14:45:00,326.02,326.1,325.86,326.1,7088.0,300.0008,300.0744,299.8536,300.0744,7088.0
2020-08-06 14:50:00,326.08,326.13,325.91,326.01,7722.0,300.056,300.102,299.8996,299.9916,7722.0
2020-08-06 14:55:00,326.02,326.07,325.9,326.07,6526.0,300.0008,300.0468,299.8904,300.0468,6526.0
2020-08-06 15:00:00,326.02,326.54,325.88,326.23,13771.0,300.0008,300.4793,299.872,300.1941,13771.0
2020-08-06 15:05:00,326.23,326.24,325.92,326.02,5983.0,300.1941,300.2033,299.9088,300.0008,5983.0
2020-08-06 15:10:00,326.01,326.05,325.82,325.88,1732.0,299.9916,300.0284,299.8168,299.872,1732.0
2020-08-06 15:15:00,325.9,326.13,325.9,326.01,7605.0,299.8904,300.102,299.8904,299.9916,7605.0
2020-08-06 15:20:00,326.01,326.05,325.71,325.9,3498.0,299.9916,300.0284,299.7156,299.8904,3498.0
2020-08-06 15:25:00,325.81,326.07,325.63,325.93,6359.0,299.8076,300.0468,299.6419,299.918,6359.0
2020-08-06 15:30:00,326.02,326.07,325.76,326.04,6114.0,300.0008,300.0468,299.7616,300.0192,6114.0
2020-08-06 15:35:00,325.95,326.23,325.93,326.03,8345.0,299.9364,300.1941,299.918,300.01,8345.0
2020-08-06 15:40:00,326.01,326.12,325.93,326.01,11409.0,299.9916,300.0928,299.918,299.9916,11409.0
2020-08-06 15:45:00,325.97,326.1,325.86,325.86,10571.0,299.9548,300.0744,299.8536,299.8536,10571.0
2020-08-06 15:50:00,325.98,326.29,325.94,326.23,24123.0,299.964,300.2493,299.9272,300.1941,24123.0
2020-08-06 15:55:00,326.24,326.45,325.95,326.4,39951.0,300.2033,300.3965,299.9364,300.3505,39951.0
2020-08-07 09:30:00,326.83,327.08,326.26,326.56,14773.0,300.7462,300.9762,300.2217,300.4977,14773.0
2020-08-07 09:35:00,326.75,328.3,326.75,328.3,1051.0,300.6726,302.0989,300.6726,302.0989,1051.0
2020-08-07 09:40:00,328.28,328.75,328.01,328.06,6829.0,302.0805,302.5129,301.832,301.878,6829.0
2020-08-07 09:45:00,327.98,328.23,327.0,327.13,42137.0,301.8044,302.0344,300.9026,301.0222,42137.0
2020-08-07 09:50:00,327.1,327.29,326.95,326.95,9298.0,300.9946,301.1695,300.8566,300.8566,9298.0
2020-08-07 09:55:00,327.01,327.18,326.25,326.25,7827.0,300.9118,301.0682,300.2125,300.2125,7827.0
2020-08-07 10:00:00,326.53,327.24,326.46,326.75,3371.0,300.4701,301.1235,300.4057,300.6726,3371.0
2020-08-07 10:05:00,326.94,327.06,326.83,327.01,2046.0,300.8474,300.9578,300.7462,300.9118,2046.0
2020-08-07 10:10:00,326.96,327.07,326.68,326.92,2973.0,300.8658,300.967,300.6081,300.829,2973.0
2020-08-07 10:15:00,326.96,327.02,326.71,326.71,1400.0,300.8658,300.921,300.6358,300.6358,1400.0
2020-08-07 10:20:00,326.4,326.51,326.28,326.37,7253.0,300.3505,300.4517,300.2401,300.3229,7253.0
2020-08-07 10:25:00,326.23,326.32,325.95,326.01,24121.0,300.1941,300.2769,299.9364,299.9916,24121.0
2020-08-07 10:30:00,326.04,326.29,325.91,325.99,28742.0,300.0192,300.2493,299.8996,299.9732,28742.0
2020-08-07 10:35:00,326.03,326.18,325.9,326.0,8572.0,300.01,300.148,299.8904,299.9824,8572.0
2020-08-07 10:40:00,325.98,326.06,325.79,325.88,9095.0,299.964,300.0376,299.7892,299.872,9095.0
2020-08-07 10:45:00,325.99,326.16,325.85,325.92,6233.0,299.9732,300.1296,299.8444,299.9088,6233.0
2020-08-07 10:50:00,326.03,326.09,325.84,325.95,13433.0,300.01,300.0652,299.8352,299.9364,13433.0
2020-08-07 10:55:00,325.84,326.0,325.48,325.82,2721.0,299.8352,299.9824,299.5039,299.8168,2721.0
2020-08-07 11:00:00,325.89,326.1,325.89,326.02,7530.0,299.8812,300.0744,299.8812,300.0008,7530.0
2020-08-07 11:05:00,326.05,326.97,325.91,326.71,21266.0,300.0284,300.875,299.8996,300.6358,21266.0
2020-08-07 11:10:00,326.84,327.15,326.74,326.9,3337.0,300.7554,301.0406,300.6634,300.8106,3337.0
2020-08-07 11:15:00,327.02,327.03,326.57,326.57,3376.0,300.921,300.9302,300.5069,300.5069,3376.0
2020-08-07 11:20:00,326.92,327.06,326.84,327.02,7716.0,300.829,300.9578,300.7554,300.921,7716.0
2020-08-07 11:25:00,327.02,327.11,326.91,326.91,12352.0,300.921,301.0038,300.8198,300.8198,12352.0
2020-08-07 11:30:00,326.87,327.22,326.8,327.01,15130.0,300.783,301.105,300.7186,300.9118,15130.0
2020-08-07 11:35:00,327.03,327.08,326.84,326.84,4740.0,300.9302,300.9762,300.7554,300.7554,4740.0
2020-08-07 11:40:00,326.86,327.02,326.76,327.01,3429.0,300.7738,300.921,300.6818,300.9118,3429.0
2020-08-07 11:45:00,326.95,326.98,326.73,326.98,1146.0,300.8566,300.8842,300.6542,300.8842,1146.0
2020-08-07 11:50:00,326.85,327.07,326.82,326.99,5482.0,300.7646,300.967,300.737,300.8934,5482.0
2020-08-07 11:55:00,326.9,327.17,326.9,326.99,30452.0,300.8106,301.059,300.8106,300.8934,30452.0
2020-08-07 12:00:00,326.9,327.2,326.82,327.02,28850.0,300.8106,301.0866,300.737,300.921,28850.0
2020-08-07 12:05:00,327.07,327.13,326.76,326.9,11458.0,300.967,301.0222,300.6818,300.8106,11458.0
2020-08-07 12:10:00,326.85,327.0,326.84,326.94,1829.0,300.7646,300.9026,300.7554,300.8474,1829.0
2020-08-07 12:15:00,327.0,327.13,326.99,327.07,17634.0,300.9026,301.0222,300.8934,300.967,17634.0
2020-08-07 12:20:00,327.06,328.1,326.96,327.93,12733.0,300.9578,301.9148,300.8658,301.7584,12733.0
2020-08-07 12:25:00,327.85,328.6,327.63,328.6,5188.0,301.6848,302.3749,301.4823,302.3749,5188.0
2020-08-07 12:30:00,328.76,329.09,328.65,329.09,3247.0,302.5221,302.8258,302.4209,302.8258,3247.0
2020-08-07 12:35:00,329.0,329.25,328.74,328.88,1803.0,302.743,302.973,302.5037,302.6326,1803.0
2020-08-07 12:40:00,329.14,329.49,328.9,329.49,13431.0,302.8718,303.1939,302.651,303.1939,13431.0
2020-08-07 12:45:00,329.57,330.07,329.57,329.84,2301.0,303.2675,303.7276,303.2675,303.516,2301.0
2020-08-07 12:50:00,329.79,330.61,329.79,330.53,2327.0,303.4699,304.2245,303.4699,304.1509,2327.0
2020-08-07 12:55:00,330.42,330.53,330.23,330.38,2771.0,304.0497,304.1509,303.8748,304.0129,2771.0
2020-08-07 13:00:00,330.43,331.04,330.43,331.04,3331.0,304.0589,304.6202,304.0589,304.6202,3331.0
2020-08-07 13:05:00,330.77,330.78,330.56,330.78,1501.0,304.3717,304.3809,304.1785,304.3809,1501.0
2020-08-07 13:10:00,330.59,331.13,330.42,330.94,5809.0,304.2061,304.703,304.0497,304.5282,5809.0
2020-08-07 13:15:00,331.0,331.09,330.92,330.95,20676.0,304.5834,304.6662,304.5098,304.5374,20676.0
2020-08-07 13:20:00,331.03,331.19,330.96,330.97,20669.0,304.611,304.7582,304.5466,304.5558,20669.0
2020-08-07 13:25:00,331.02,331.18,330.76,330.97,39409.0,304.6018,304.749,304.3625,304.5558,39409.0
2020-08-07 13:30:00,330.89,331.92,330.89,331.69,10153.0,304.4822,305.4299,304.4822,305.2183,10153.0
2020-08-07 13:35:00,331.66,331.66,331.31,331.32,2400.0,305.1907,305.1907,304.8686,304.8778,2400.0
2020-08-07 13:40:00,331.16,331.62,330.97,331.58,3700.0,304.7306,305.1539,304.5558,305.1171,3700.0
2020-08-07 13:45:00,331.49,332.0,331.49,331.61,2463.0,305.0343,305.5036,305.0343,305.1447,2463.0
2020-08-07 13:50:00,331.18,331.41,330.78,330.78,2200.0,304.749,304.9607,304.3809,304.3809,2200.0
2020-08-07 13:55:00,330.78,330.78,329.91,330.05,5927.0,304.3809,304.3809,303.5804,303.7092,5927.0
2020-08-07 14:00:00,329.99,330.04,329.78,329.78,2469.0,303.654,303.7,303.4607,303.4607,2469.0
2020-08-07 14:05:00,329.78,329.78,328.94,329.1,3040.0,303.4607,303.4607,302.6878,302.835,3040.0
2020-08-07 14:10:00,329.13,329.23,328.9,329.12,3121.0,302.8626,302.9546,302.651,302.8534,3121.0
2020-08-07 14:15:00,328.94,328.97,327.98,328.05,21664.0,302.6878,302.7154,301.8044,301.8688,21664.0
2020-08-07 14:20:00,328.06,328.26,327.78,328.0,10274.0,301.878,302.062,301.6204,301.8228,10274.0
2020-08-07 14:25:00,328.08,328.37,327.93,328.2,4029.0,301.8964,302.1633,301.7584,302.0068,4029.0
2020-08-07 14:30:00,328.19,328.45,327.94,328.45,15946.0,301.9976,302.2369,301.7676,302.2369,15946.0
2020-08-07 14:35:00,328.41,328.49,328.12,328.38,8395.0,302.2001,302.2737,301.9332,302.1725,8395.0
2020-08-07 14:40:00,328.32,329.61,328.06,329.61,7682.0,302.1173,303.3043,301.878,303.3043,7682.0
2020-08-07 14:45:00,329.71,329.82,329.37,329.58,2061.0,303.3963,303.4975,303.0835,303.2767,2061.0
2020-08-07 14:50:00,329.4,329.41,329.01,329.01,1690.0,303.1111,303.1203,302.7522,302.7522,1690.0
2020-08-07 14:55:00,329.01,329.83,329.01,329.83,1606.0,302.7522,303.5067,302.7522,303.5067,1606.0
2020-08-07 15:00:00,329.58,329.58,329.19,329.19,1189.0,303.2767,303.2767,302.9178,302.9178,1189.0
2020-08-07 15:05:00,329.28,330.21,329.28,330.19,4251.0,303.0006,303.8564,303.0006,303.838,4251.0
2020-08-07 15:10:00,330.19,330.53,329.57,329.75,12236.0,303.838,304.1509,303.2675,303.4331,12236.0
2020-08-07 15:15:00,329.93,330.5,329.93,330.49,3163.0,303.5988,304.1233,303.5988,304.1141,3163.0
2020-08-07 15:20:00,330.54,330.64,329.98,330.13,5312.0,304.1601,304.2521,303.6448,303.7828,5312.0
2020-08-07 15:25:00,330.14,330.47,330.0,330.09,9833.0,303.792,304.0957,303.6632,303.746,9833.0
2020-08-07 15:30:00,330.1,330.46,329.85,329.85,10972.0,303.7552,304.0865,303.5252,303.5252,10972.0
2020-08-07 15:35:00,329.85,330.15,329.68,330.04,5991.0,303.5252,303.8012,303.3687,303.7,5991.0
2020-08-07 15:40:00,330.02,330.18,329.87,330.01,4800.0,303.6816,303.8288,303.5436,303.6724,4800.0
2020-08-07 15:45:00,330.01,330.68,329.96,330.53,7833.0,303.6724,304.2889,303.6264,304.1509,7833.0
2020-08-07 15:50:00,330.46,330.51,329.74,330.1,14937.0,304.0865,304.1325,303.4239,303.7552,14937.0
2020-08-07 15:55:00,329.99,330.65,328.97,329.01,166397.0,303.654,304.2613,302.7154,302.7522,166397.0
2020-08-10 09:30:00,330.36,333.0,330.36,333.0,18766.0,303.9944,306.4238,303.9944,306.4238,18766.0
2020-08-10 09:35:00,333.31,333.42,331.71,332.88,2735.0,306.709,306.8102,305.2367,306.3133,2735.0
2020-08-10 09:40:00,331.98,333.64,331.98,333.14,2597.0,305.4852,307.0127,305.4852,306.5526,2597.0
2020-08-10 09:45:00,333.37,333.37,332.48,332.94,6160.0,306.7642,306.7642,305.9453,306.3685,6160.0
2020-08-10 09:50:00,333.02,333.3,332.16,332.21,6270.0,306.4422,306.6998,305.6508,305.6968,6270.0
2020-08-10 09:55:00,332.32,332.63,331.82,332.02,9368.0,305.798,306.0833,305.3379,305.522,9368.0
2020-08-10 10:00:00,332.07,332.08,330.9,331.01,17251.0,305.568,305.5772,304.4914,304.5926,17251.0
2020-08-10 10:05:00,330.89,331.26,330.83,331.04,10761.0,304.4822,304.8226,304.4269,304.6202,10761.0
2020-08-10 10:10:00,331.1,331.93,331.1,331.65,10869.0,304.6754,305.4392,304.6754,305.1815,10869.0
2020-08-10 10:15:00,331.52,332.16,331.52,331.86,8320.0,305.0619,305.6508,305.0619,305.3747,8320.0
2020-08-10 10:20:00,331.98,332.66,331.6,332.56,6956.0,305.4852,306.1109,305.1355,306.0189,6956.0
2020-08-10 10:25:00,332.49,332.49,331.76,331.99,5031.0,305.9545,305.9545,305.2827,305.4944,5031.0
2020-08-10 10:30:00,332.08,332.75,331.98,331.99,8148.0,305.5772,306.1937,305.4852,305.4944,8148.0
2020-08-10 10:35:00,331.98,332.65,331.98,332.57,4770.0,305.4852,306.1017,305.4852,306.0281,4770.0
2020-08-10 10:40:00,332.51,333.02,332.24,333.01,5254.0,305.9729,306.4422,305.7244,306.433,5254.0
2020-08-10 10:45:00,333.12,333.31,332.5,332.58,4111.0,306.5342,306.709,305.9637,306.0373,4111.0
2020-08-10 10:50:00,332.58,332.69,332.06,332.21,4934.0,306.0373,306.1385,305.5588,305.6968,4934.0
2020-08-10 10:55:00,332.53,333.31,331.82,331.82,2659.0,305.9913,306.709,305.3379,305.3379,2659.0
2020-08-10 11:00:00,332.09,332.52,332.0,332.27,1628.0,305.5864,305.9821,305.5036,305.752,1628.0
2020-08-10 11:05:00,332.25,332.51,332.24,332.51,2112.0,305.7336,305.9729,305.7244,305.9729,2112.0
2020-08-10 11:10:00,332.48,332.63,332.32,332.6,1701.0,305.9453,306.0833,305.798,306.0557,1701.0
2020-08-10 11:15:00,332.73,333.12,332.72,332.79,3952.0,306.1753,306.5342,306.1661,306.2305,3952.0
2020-08-10 11:20:00,332.71,332.94,332.52,332.82,4622.0,306.1569,306.3685,305.9821,306.2581,4622.0
2020-08-10 11:25:00,332.73,332.87,332.57,332.73,2939.0,306.1753,306.3041,306.0281,306.1753,2939.0
2020-08-10 11:30:00,332.67,333.08,332.67,333.08,4107.0,306.1201,306.4974,306.1201,306.4974,4107.0
2020-08-10 11:35:00,332.91,332.94,332.6,332.67,2411.0,306.3409,306.3685,306.0557,306.1201,2411.0
2020-08-10 11:40:00,332.74,333.3,332.73,333.15,1827.0,306.1845,306.6998,306.1753,306.5618,1827.0
2020-08-10 11:45:00,333.2,333.41,333.0,333.07,2704.0,306.6078,306.801,306.4238,306.4882,2704.0
2020-08-10 11:50:00,333.11,333.11,332.62,332.81,2112.0,306.525,306.525,306.0741,306.2489,2112.0
2020-08-10 11:55:00,332.76,333.2,332.76,333.1,3017.0,306.2029,306.6078,306.2029,306.5158,3017.0
2020-08-10 12:00:00,333.11,333.17,332.88,332.89,2711.0,306.525,306.5802,306.3133,306.3225,2711.0
2020-08-10 12:05:00,332.74,332.8,332.46,332.59,4391.0,306.1845,306.2397,305.9269,306.0465,4391.0
2020-08-10 12:10:00,332.59,332.61,332.37,332.54,700.0,306.0465,306.0649,305.844,306.0005,700.0
2020-08-10 12:15:00,332.54,332.55,332.19,332.39,3958.0,306.0005,306.0097,305.6784,305.8624,3958.0
2020-08-10 12:20:00,332.35,332.73,332.34,332.64,5003.0,305.8256,306.1753,305.8164,306.0925,5003.0
2020-08-10 12:25:00,332.63,332.63,332.0,332.41,5093.0,306.0833,306.0833,305.5036,305.8808,5093.0
2020-08-10 12:30:00,332.51,332.98,332.33,332.98,5558.0,305.9729,306.4054,305.8072,306.4054,5558.0
2020-08-10 12:35:00,333.07,333.38,332.79,333.32,3665.0,306.4882,306.7734,306.2305,306.7182,3665.0
2020-08-10 12:40:00,333.32,334.4,333.11,334.21,6799.0,306.7182,307.712,306.525,307.5372,6799.0
2020-08-10 12:45:00,334.1,334.43,333.9,334.07,3997.0,307.436,307.7396,307.2519,307.4084,3997.0
2020-08-10 12:50:00,334.15,334.72,334.08,334.52,6916.0,307.482,308.0065,307.4176,307.8224,6916.0
2020-08-10 12:55:00,334.28,334.95,334.21,334.75,4324.0,307.6016,308.2181,307.5372,308.0341,4324.0
2020-08-10 13:00:00,334.72,335.13,334.72,335.12,6989.0,308.0065,308.3838,308.0065,308.3746,6989.0
2020-08-10 13:05:00,334.95,335.14,334.93,335.13,1700.0,308.2181,308.393,308.1997,308.3838,1700.0
2020-08-10 13:10:00,335.0,335.0,334.49,334.69,2000.0,308.2641,308.2641,307.7948,307.9789,2000.0
2020-08-10 13:15:00,334.43,334.75,334.39,334.75,3861.0,307.7396,308.0341,307.7028,308.0341,3861.0
2020-08-10 13:20:00,334.72,334.76,334.38,334.72,4286.0,308.0065,308.0433,307.6936,308.0065,4286.0
2020-08-10 13:25:00,334.52,334.52,333.96,333.96,3817.0,307.8224,307.8224,307.3071,307.3071,3817.0
2020-08-10 13:30:00,334.04,334.86,334.04,334.49,2200.0,307.3808,308.1353,307.3808,307.7948,2200.0
2020-08-10 13:35:00,334.64,334.87,334.52,334.67,3420.0,307.9329,308.1445,307.8224,307.9605,3420.0
2020-08-10 13:40:00,334.62,334.64,334.49,334.49,2100.0,307.9145,307.9329,307.7948,307.7948,2100.0
2020-08-10 13:45:00,334.41,334.57,334.2,334.45,2090.0,307.7212,307.8685,307.528,307.758,2090.0
2020-08-10 13:50:00,334.33,334.75,334.33,334.43,4431.0,307.6476,308.0341,307.6476,307.7396,4431.0
2020-08-10 13:55:00,334.44,334.71,334.25,334.71,2166.0,307.7488,307.9973,307.574,307.9973,2166.0
2020-08-10 14:00:00,334.71,334.84,334.29,334.43,5706.0,307.9973,308.1169,307.6108,307.7396,5706.0
2020-08-10 14:05:00,334.38,334.69,334.27,334.53,3109.0,307.6936,307.9789,307.5924,307.8316,3109.0
2020-08-10 14:10:00,334.66,334.76,334.46,334.6,6050.0,307.9513,308.0433,307.7672,307.8961,6050.0
2020-08-10 14:15:00,334.63,334.75,334.51,334.58,4020.0,307.9237,308.0341,307.8132,307.8777,4020.0
2020-08-10 14:20:00,334.52,334.69,334.5,334.69,4100.0,307.8224,307.9789,307.804,307.9789,4100.0
2020-08-10 14:25:00,334.56,334.7,334.47,334.67,1935.0,307.8593,307.9881,307.7764,307.9605,1935.0
2020-08-10 14:30:00,334.54,334.71,334.51,334.53,4325.0,307.8409,307.9973,307.8132,307.8316,4325.0
2020-08-10 14:35:00,334.5,334.53,334.3,334.5,6517.0,307.804,307.8316,307.62,307.804,6517.0
2020-08-10 14:40:00,334.41,334.68,334.3,334.68,2220.0,307.7212,307.9697,307.62,307.9697,2220.0
2020-08-10 14:45:00,334.75,334.76,334.42,334.67,3538.0,308.0341,308.0433,307.7304,307.9605,3538.0
2020-08-10 14:50:00,334.67,334.73,334.45,334.65,7838.0,307.9605,308.0157,307.758,307.9421,7838.0
2020-08-10 14:55:00,334.56,334.71,334.46,334.67,2346.0,307.8593,307.9973,307.7672,307.9605,2346.0
2020-08-10 15:00:00,334.6,334.68,334.52,334.52,2101.0,307.8961,307.9697,307.8224,307.8224,2101.0
2020-08-10 15:05:00,334.59,334.64,334.23,334.48,4722.0,307.8869,307.9329,307.5556,307.7856,4722.0
2020-08-10 15:10:00,334.53,334.57,333.91,334.0,3000.0,307.8316,307.8685,307.2611,307.3439,3000.0
2020-08-10 15:15:00,334.08,334.28,333.7,333.75,3744.0,307.4176,307.6016,307.0679,307.1139,3744.0
2020-08-10 15:20:00,333.7,334.58,333.69,334.5,5659.0,307.0679,307.8777,307.0587,307.804,5659.0
2020-08-10 15:25:00,334.45,334.98,334.41,334.98,5300.0,307.758,308.2457,307.7212,308.2457,5300.0
2020-08-10 15:30:00,334.93,335.16,334.72,335.16,6373.0,308.1997,308.4114,308.0065,308.4114,6373.0
2020-08-10 15:35:00,335.22,335.23,334.82,335.07,4800.0,308.4666,308.4758,308.0985,308.3286,4800.0
2020-08-10 15:40:00,335.14,335.14,334.64,335.01,5000.0,308.393,308.393,307.9329,308.2733,5000.0
2020-08-10 15:45:00,335.32,335.41,334.75,335.01,15634.0,308.5586,308.6414,308.0341,308.2733,15634.0
2020-08-10 15:50:00,335.03,336.08,335.03,336.07,20799.0,308.2917,309.2579,308.2917,309.2487,20799.0
2020-08-10 15:55:00,336.04,336.27,335.51,335.51,35462.0,309.2211,309.4328,308.7334,308.7334,35462.0
2020-08-11 09:30:00,339.19,340.98,338.45,340.69,20947.0,312.1197,313.7669,311.4388,313.5,20947.0
2020-08-11 09:35:00,340.93,342.0,340.43,340.93,6395.0,313.7209,314.7055,313.2608,313.7209,6395.0
2020-08-11 09:40:00,341.11,343.68,341.07,342.78,13608.0,313.8865,316.2514,313.8497,315.4232,13608.0
2020-08-11 09:45:00,342.51,342.78,340.54,340.87,3952.0,315.1748,315.4232,313.362,313.6657,3952.0
2020-08-11 09:50:00,340.58,340.88,339.7,340.81,5213.0,313.3988,313.6749,312.589,313.6105,5213.0
2020-08-11 09:55:00,340.97,342.94,340.95,342.88,8830.0,313.7577,315.5705,313.7393,315.5152,8830.0
2020-08-11 10:00:00,342.75,342.99,342.22,342.24,10070.0,315.3956,315.6165,314.9079,314.9263,10070.0
2020-08-11 10:05:00,342.46,342.6,341.91,342.36,3622.0,315.1288,315.2576,314.6227,315.0367,3622.0
2020-08-11 10:10:00,342.43,342.44,341.5,342.34,4519.0,315.1012,315.1104,314.2454,315.0183,4519.0
2020-08-11 10:15:00,342.26,342.97,342.26,342.48,5199.0,314.9447,315.5981,314.9447,315.1472,5199.0
2020-08-11 10:20:00,342.25,342.27,341.63,341.9,3080.0,314.9355,314.9539,314.365,314.6135,3080.0
2020-08-11 10:25:00,341.74,341.99,341.23,341.23,4129.0,314.4662,314.6963,313.9969,313.9969,4129.0
2020-08-11 10:30:00,341.19,341.23,340.68,340.9,5134.0,313.9601,313.9969,313.4908,313.6933,5134.0
2020-08-11 10:35:00,340.9,340.92,339.91,340.0,3466.0,313.6933,313.7117,312.7823,312.8651,3466.0
2020-08-11 10:40:00,340.47,340.77,340.08,340.17,5000.0,313.2976,313.5736,312.9387,313.0215,5000.0
2020-08-11 10:45:00,340.17,340.7,340.04,340.04,3610.0,313.0215,313.5092,312.9019,312.9019,3610.0
2020-08-11 10:50:00,339.99,341.0,339.93,340.9,3100.0,312.8559,313.7853,312.8007,313.6933,3100.0
2020-08-11 10:55:00,341.0,341.91,341.0,341.29,2451.0,313.7853,314.6227,313.7853,314.0521,2451.0
2020-08-11 11:00:00,341.09,341.39,340.29,340.41,3268.0,313.8681,314.1442,313.132,313.2424,3268.0
2020-08-11 11:05:00,340.47,341.14,340.34,341.0,2317.0,313.2976,313.9141,313.178,313.7853,2317.0
2020-08-11 11:10:00,341.04,341.04,339.76,340.16,4083.0,313.8221,313.8221,312.6442,313.0123,4083.0
2020-08-11 11:15:00,340.18,341.86,340.14,341.86,3189.0,313.0307,314.5767,312.9939,314.5767,3189.0
2020-08-11 11:20:00,341.7,342.01,341.23,341.55,3300.0,314.4294,314.7147,313.9969,314.2914,3300.0
2020-08-11 11:25:00,341.63,341.85,341.1,341.8,10904.0,314.365,314.5674,313.8773,314.5214,10904.0
2020-08-11 11:30:00,341.62,341.96,341.2,341.58,5781.0,314.3558,314.6687,313.9693,314.319,5781.0
2020-08-11 11:35:00,341.94,342.79,341.78,342.34,7542.0,314.6503,315.4324,314.503,315.0183,7542.0
2020-08-11 11:40:00,342.36,343.18,342.36,342.69,10337.0,315.0367,315.7913,315.0367,315.3404,10337.0
2020-08-11 11:45:00,342.69,343.18,342.21,343.05,5240.0,315.3404,315.7913,314.8987,315.6717,5240.0
2020-08-11 11:50:00,342.99,343.01,342.72,342.9,8207.0,315.6165,315.6349,315.368,315.5337,8207.0
2020-08-11 11:55:00,342.8,343.05,342.55,342.69,6239.0,315.4416,315.6717,315.2116,315.3404,6239.0
2020-08-11 12:00:00,342.69,342.71,342.22,342.71,11784.0,315.3404,315.3588,314.9079,315.3588,11784.0
2020-08-11 12:05:00,342.69,342.84,342.62,342.67,1454.0,315.3404,315.4784,315.276,315.322,1454.0
2020-08-11 12:10:00,342.66,343.12,342.66,342.78,5599.0,315.3128,315.7361,315.3128,315.4232,5599.0
2020-08-11 12:15:00,342.67,343.22,342.66,342.81,3232.0,315.322,315.8281,315.3128,315.4508,3232.0
2020-08-11 12:20:00,342.9,343.14,342.77,342.79,2799.0,315.5337,315.7545,315.414,315.4324,2799.0
2020-08-11 12:25:00,342.79,342.99,342.75,342.75,2109.0,315.4324,315.6165,315.3956,315.3956,2109.0
2020-08-11 12:30:00,342.63,343.03,342.63,342.8,5425.0,315.2852,315.6533,315.2852,315.4416,5425.0
2020-08-11 12:35:00,342.88,343.39,342.7,343.04,2997.0,315.5152,315.9845,315.3496,315.6625,2997.0
2020-08-11 12:40:00,343.11,343.11,342.54,342.61,8016.0,315.7269,315.7269,315.2024,315.2668,8016.0
2020-08-11 12:45:00,342.66,342.9,342.5,342.9,4808.0,315.3128,315.5337,315.1656,315.5337,4808.0
2020-08-11 12:50:00,342.9,343.06,342.71,343.06,2616.0,315.5337,315.6809,315.3588,315.6809,2616.0
2020-08-11 12:55:00,342.94,343.11,342.63,343.06,7998.0,315.5705,315.7269,315.2852,315.6809,7998.0
2020-08-11 13:00:00,343.12,343.7,343.0,343.7,3422.0,315.7361,316.2698,315.6257,316.2698,3422.0
2020-08-11 13:05:00,343.6,343.92,343.6,343.81,2649.0,316.1778,316.4722,316.1778,316.371,2649.0
2020-08-11 13:10:00,343.84,343.94,343.7,343.82,3232.0,316.3986,316.4906,316.2698,316.3802,3232.0
2020-08-11 13:15:00,343.8,344.2,343.63,344.2,2346.0,316.3618,316.7299,316.2054,316.7299,2346.0
2020-08-11 13:20:00,344.31,344.9,344.3,344.57,2200.0,316.8311,317.374,316.8219,317.0704,2200.0
2020-08-11 13:25:00,344.56,345.38,344.33,344.33,4306.0,317.0612,317.8157,316.8495,316.8495,4306.0
2020-08-11 13:30:00,344.34,345.05,344.33,344.96,4211.0,316.8587,317.5121,316.8495,317.4292,4211.0
2020-08-11 13:35:00,344.96,345.35,344.96,345.24,3640.0,317.4292,317.7881,317.4292,317.6869,3640.0
2020-08-11 13:40:00,345.08,345.29,344.73,345.29,2832.0,317.5397,317.7329,317.2176,317.7329,2832.0
2020-08-11 13:45:00,345.23,345.41,345.06,345.24,2888.0,317.6777,317.8433,317.5213,317.6869,2888.0
2020-08-11 13:50:00,345.2,345.38,344.63,344.67,8089.0,317.6501,317.8157,317.1256,317.1624,8089.0
2020-08-11 13:55:00,344.51,344.72,344.14,344.71,8559.0,317.0152,317.2084,316.6747,317.1992,8559.0
2020-08-11 14:00:00,344.67,344.71,344.38,344.7,2600.0,317.1624,317.1992,316.8955,317.19,2600.0
2020-08-11 14:05:00,344.83,345.09,344.37,344.5,5161.0,317.3096,317.5489,316.8863,317.006,5161.0
2020-08-11 14:10:00,344.36,344.47,344.08,344.36,5423.0,316.8771,316.9784,316.6195,316.8771,5423.0
2020-08-11 14:15:00,344.36,344.81,344.11,344.76,3382.0,316.8771,317.2912,316.6471,317.2452,3382.0
2020-08-11 14:20:00,344.5,344.81,344.15,344.45,4721.0,317.006,317.2912,316.6839,316.9599,4721.0
2020-08-11 14:25:00,344.45,344.55,343.84,343.94,5669.0,316.9599,317.052,316.3986,316.4906,5669.0
2020-08-11 14:30:00,343.81,344.14,343.48,343.82,5293.0,316.371,316.6747,316.0674,316.3802,5293.0
2020-08-11 14:35:00,343.68,343.68,342.88,342.98,2000.0,316.2514,316.2514,315.5152,315.6073,2000.0
2020-08-11 14:40:00,343.11,343.53,343.09,343.29,3726.0,315.7269,316.1134,315.7085,315.8925,3726.0
2020-08-11 14:45:00,342.98,343.26,342.85,342.97,3232.0,315.6073,315.8649,315.4876,315.5981,3232.0
2020-08-11 14:50:00,342.81,343.03,342.68,343.03,2059.0,315.4508,315.6533,315.3312,315.6533,2059.0
2020-08-11 14:55:00,343.03,343.11,342.79,342.98,2657.0,315.6533,315.7269,315.4324,315.6073,2657.0
2020-08-11 15:00:00,342.99,343.09,342.43,342.74,3177.0,315.6165,315.7085,315.1012,315.3864,3177.0
2020-08-11 15:05:00,342.57,342.93,342.57,342.71,5516.0,315.23,315.5613,315.23,315.3588,5516.0
2020-08-11 15:10:00,342.62,343.3,342.62,342.95,4898.0,315.276,315.9017,315.276,315.5797,4898.0
2020-08-11 15:15:00,342.72,342.72,340.6,340.69,7056.0,315.368,315.368,313.4172,313.5,7056.0
2020-08-11 15:20:00,340.78,341.19,340.65,340.74,3683.0,313.5828,313.9601,313.4632,313.546,3683.0
2020-08-11 15:25:00,340.73,342.03,340.72,342.02,8576.0,313.5368,314.7331,313.5276,314.7239,8576.0
2020-08-11 15:30:00,341.83,342.49,341.11,341.32,15213.0,314.549,315.1564,313.8865,314.0797,15213.0
2020-08-11 15:35:00,341.45,342.26,341.39,341.75,11408.0,314.1994,314.9447,314.1442,314.4754,11408.0
2020-08-11 15:40:00,341.95,342.38,341.49,342.29,14353.0,314.6595,315.0552,314.2362,314.9723,14353.0
2020-08-11 15:45:00,342.3,342.3,341.1,341.74,23407.0,314.9815,314.9815,313.8773,314.4662,23407.0
2020-08-11 15:50:00,341.7,342.53,341.12,342.15,52615.0,314.4294,315.1932,313.8957,314.8435,52615.0
2020-08-11 15:55:00,342.28,342.46,341.75,341.91,125900.0,314.9631,315.1288,314.4754,314.6227,125900.0
2020-08-12 09:30:00,343.18,343.99,341.25,341.4,10627.0,315.7913,316.5367,314.0153,314.1534,10627.0
2020-08-12 09:35:00,341.5,341.51,340.39,341.28,3957.0,314.2454,314.2546,313.224,314.0429,3957.0
2020-08-12 09:40:00,341.54,342.0,341.54,341.94,2251.0,314.2822,314.7055,314.2822,314.6503,2251.0
2020-08-12 09:45:00,341.05,341.09,339.48,339.8,3866.0,313.8313,313.8681,312.3866,312.6811,3866.0
2020-08-12 09:50:00,339.59,340.56,339.34,340.56,5601.0,312.4878,313.3804,312.2578,313.3804,5601.0
2020-08-12 09:55:00,340.81,341.73,340.76,340.76,4850.0,313.6105,314.457,313.5644,313.5644,4850.0
2020-08-12 10:00:00,340.63,341.08,340.63,341.07,1403.0,313.4448,313.8589,313.4448,313.8497,1403.0
2020-08-12 10:05:00,340.96,341.44,340.76,341.07,2317.0,313.7485,314.1902,313.5644,313.8497,2317.0
2020-08-12 10:10:00,340.43,340.61,339.86,340.01,16066.0,313.2608,313.4264,312.7363,312.8743,16066.0
2020-08-12 10:15:00,340.17,342.0,339.73,341.99,16625.0,313.0215,314.7055,312.6166,314.6963,16625.0
2020-08-12 10:20:00,341.64,342.1,341.47,341.47,5572.0,314.3742,314.7975,314.2178,314.2178,5572.0
2020-08-12 10:25:00,341.33,341.35,339.99,340.2,3413.0,314.089,314.1074,312.8559,313.0491,3413.0
2020-08-12 10:30:00,340.37,341.88,340.37,341.15,5657.0,313.2056,314.5951,313.2056,313.9233,5657.0
2020-08-12 10:35:00,341.05,341.26,340.76,341.07,2414.0,313.8313,314.0245,313.5644,313.8497,2414.0
2020-08-12 10:40:00,340.91,341.95,340.9,341.55,2616.0,313.7025,314.6595,313.6933,314.2914,2616.0
2020-08-12 10:45:00,341.58,341.79,341.5,341.61,2303.0,314.319,314.5122,314.2454,314.3466,2303.0
2020-08-12 10:50:00,341.63,341.87,341.26,341.51,3805.0,314.365,314.5859,314.0245,314.2546,3805.0
2020-08-12 10:55:00,341.51,342.34,341.51,342.1,6439.0,314.2546,315.0183,314.2546,314.7975,6439.0
2020-08-12 11:00:00,342.19,342.55,342.01,342.55,4404.0,314.8803,315.2116,314.7147,315.2116,4404.0
2020-08-12 11:05:00,342.7,343.15,341.83,342.2,5461.0,315.3496,315.7637,314.549,314.8895,5461.0
2020-08-12 11:10:00,342.19,342.41,341.92,341.92,2016.0,314.8803,315.0828,314.6319,314.6319,2016.0
2020-08-12 11:15:00,341.64,341.83,341.15,341.33,3800.0,314.3742,314.549,313.9233,314.089,3800.0
2020-08-12 11:20:00,341.27,342.4,341.25,342.06,3715.0,314.0337,315.0736,314.0153,314.7607,3715.0
2020-08-12 11:25:00,341.93,342.71,341.62,341.62,5628.0,314.6411,315.3588,314.3558,314.3558,5628.0
2020-08-12 11:30:00,341.54,341.81,341.54,341.58,2745.0,314.2822,314.5306,314.2822,314.319,2745.0
2020-08-12 11:35:00,341.07,341.1,340.58,340.79,3117.0,313.8497,313.8773,313.3988,313.592,3117.0
2020-08-12 11:40:00,340.83,340.86,340.34,340.34,2000.0,313.6289,313.6565,313.178,313.178,2000.0
2020-08-12 11:45:00,340.33,341.12,340.29,340.3,5490.0,313.1688,313.8957,313.132,313.1412,5490.0
2020-08-12 11:50:00,340.29,340.43,339.64,339.83,4144.0,313.132,313.2608,312.5338,312.7087,4144.0
2020-08-12 11:55:00,339.68,340.11,339.21,339.96,3536.0,312.5706,312.9663,312.1381,312.8283,3536.0
2020-08-12 12:00:00,340.12,340.12,339.35,339.5,1646.0,312.9755,312.9755,312.267,312.405,1646.0
2020-08-12 12:05:00,339.64,339.64,339.3,339.49,1263.0,312.5338,312.5338,312.221,312.3958,1263.0
2020-08-12 12:10:00,339.5,339.88,339.14,339.69,3188.0,312.405,312.7547,312.0737,312.5798,3188.0
2020-08-12 12:15:00,339.81,340.49,339.81,339.84,7599.0,312.6903,313.316,312.6903,312.7179,7599.0
2020-08-12 12:20:00,339.81,340.09,339.56,339.8,4723.0,312.6903,312.9479,312.4602,312.6811,4723.0
2020-08-12 12:25:00,340.08,340.27,340.07,340.23,1375.0,312.9387,313.1135,312.9295,313.0767,1375.0
2020-08-12 12:30:00,340.1,340.47,340.1,340.27,2100.0,312.9571,313.2976,312.9571,313.1135,2100.0
2020-08-12 12:35:00,340.23,340.23,339.81,339.81,1059.0,313.0767,313.0767,312.6903,312.6903,1059.0
2020-08-12 12:40:00,340.01,340.01,339.89,339.89,796.0,312.8743,312.8743,312.7639,312.7639,796.0
2020-08-12 12:45:00,340.06,340.12,339.76,339.84,2231.0,312.9203,312.9755,312.6442,312.7179,2231.0
2020-08-12 12:50:00,339.77,339.84,339.39,339.84,2217.0,312.6535,312.7179,312.3038,312.7179,2217.0
2020-08-12 12:55:00,339.51,339.68,339.04,339.47,1859.0,312.4142,312.5706,311.9817,312.3774,1859.0
2020-08-12 13:00:00,339.59,339.63,338.88,338.88,2776.0,312.4878,312.5246,311.8345,311.8345,2776.0
2020-08-12 13:05:00,338.77,338.85,338.0,338.09,20090.0,311.7333,311.8069,311.0247,311.1075,20090.0
2020-08-12 13:10:00,337.98,337.98,337.55,337.55,3450.0,311.0063,311.0063,310.6106,310.6106,3450.0
2020-08-12 13:15:00,337.69,338.81,337.69,338.8,4256.0,310.7395,311.7701,310.7395,311.7609,4256.0
2020-08-12 13:20:00,338.72,338.86,338.32,338.56,4000.0,311.6873,311.8161,311.3192,311.54,4000.0
2020-08-12 13:25:00,338.6,339.05,338.6,338.93,1000.0,311.5768,311.9909,311.5768,311.8805,1000.0
2020-08-12 13:30:00,339.07,339.43,338.81,338.88,4581.0,312.0093,312.3406,311.7701,311.8345,4581.0
2020-08-12 13:35:00,338.95,339.67,338.8,339.61,2337.0,311.8989,312.5614,311.7609,312.5062,2337.0
2020-08-12 13:40:00,339.58,339.67,339.48,339.57,1045.0,312.4786,312.5614,312.3866,312.4694,1045.0
2020-08-12 13:45:00,339.52,339.68,339.13,339.21,2719.0,312.4234,312.5706,312.0645,312.1381,2719.0
2020-08-12 13:50:00,339.4,339.74,339.33,339.66,2000.0,312.313,312.6258,312.2486,312.5522,2000.0
2020-08-12 13:55:00,339.85,340.08,339.82,339.82,2600.0,312.7271,312.9387,312.6995,312.6995,2600.0
2020-08-12 14:00:00,339.94,340.46,339.93,340.37,1250.0,312.8099,313.2884,312.8007,313.2056,1250.0
2020-08-12 14:05:00,340.38,340.48,339.47,339.48,1451.0,313.2148,313.3068,312.3774,312.3866,1451.0
2020-08-12 14:10:00,339.23,339.86,339.23,339.65,3747.0,312.1565,312.7363,312.1565,312.543,3747.0
2020-08-12 14:15:00,339.88,340.14,339.82,339.82,1600.0,312.7547,312.9939,312.6995,312.6995,1600.0
2020-08-12 14:20:00,339.87,340.0,339.22,339.48,3134.0,312.7455,312.8651,312.1473,312.3866,3134.0
2020-08-12 14:25:00,339.46,339.78,339.46,339.68,2067.0,312.3682,312.6627,312.3682,312.5706,2067.0
2020-08-12 14:30:00,339.62,339.79,339.37,339.73,1622.0,312.5154,312.6719,312.2854,312.6166,1622.0
2020-08-12 14:35:00,339.72,339.94,339.72,339.87,3872.0,312.6074,312.8099,312.6074,312.7455,3872.0
2020-08-12 14:40:00,339.8,340.51,339.8,340.51,5341.0,312.6811,313.3344,312.6811,313.3344,5341.0
2020-08-12 14:45:00,340.52,341.06,340.52,341.06,3399.0,313.3436,313.8405,313.3436,313.8405,3399.0
2020-08-12 14:50:00,340.9,340.92,340.56,340.58,2023.0,313.6933,313.7117,313.3804,313.3988,2023.0
2020-08-12 14:55:00,340.65,341.22,340.65,340.8,2100.0,313.4632,313.9877,313.4632,313.6012,2100.0
2020-08-12 15:00:00,340.73,340.73,340.32,340.72,1800.0,313.5368,313.5368,313.1596,313.5276,1800.0
2020-08-12 15:05:00,340.71,341.26,340.62,341.1,5700.0,313.5184,314.0245,313.4356,313.8773,5700.0
2020-08-12 15:10:00,341.21,341.39,340.39,340.52,8349.0,313.9785,314.1442,313.224,313.3436,8349.0
2020-08-12 15:15:00,340.32,340.93,340.16,340.41,3955.0,313.1596,313.7209,313.0123,313.2424,3955.0
2020-08-12 15:20:00,340.48,341.18,340.39,340.92,2308.0,313.3068,313.9509,313.224,313.7117,2308.0
2020-08-12 15:25:00,341.27,341.82,341.23,341.61,3600.0,314.0337,314.5398,313.9969,314.3466,3600.0
2020-08-12 15:30:00,341.46,341.46,340.36,341.08,5566.0,314.2086,314.2086,313.1964,313.8589,5566.0
2020-08-12 15:35:00,340.98,340.98,340.35,340.71,4191.0,313.7669,313.7669,313.1872,313.5184,4191.0
2020-08-12 15:40:00,340.63,340.88,339.85,340.21,9215.0,313.4448,313.6749,312.7271,313.0583,9215.0
2020-08-12 15:45:00,340.12,340.12,339.52,339.62,18984.0,312.9755,312.9755,312.4234,312.5154,18984.0
2020-08-12 15:50:00,339.6,339.94,339.48,339.9,10776.0,312.497,312.8099,312.3866,312.7731,10776.0
2020-08-12 15:55:00,339.94,339.94,339.19,339.35,23896.0,312.8099,312.8099,312.1197,312.267,23896.0
2020-08-13 09:30:00,336.79,337.54,335.46,335.82,11719.0,309.9113,310.6014,308.6874,309.0187,11719.0
2020-08-13 09:35:00,336.5,337.04,336.29,336.36,2300.0,309.6444,310.1413,309.4512,309.5156,2300.0
2020-08-13 09:40:00,336.58,338.1,336.58,338.1,2200.0,309.718,311.1167,309.718,311.1167,2200.0
2020-08-13 09:45:00,338.12,338.86,338.12,338.86,1700.0,311.1351,311.8161,311.1351,311.8161,1700.0
2020-08-13 09:50:00,339.28,340.55,339.27,339.98,4900.0,312.2026,313.3712,312.1934,312.8467,4900.0
2020-08-13 09:55:00,339.93,340.02,339.26,339.72,6007.0,312.8007,312.8835,312.1842,312.6074,6007.0
2020-08-13 10:00:00,339.69,340.82,339.63,340.31,3406.0,312.5798,313.6197,312.5246,313.1504,3406.0
2020-08-13 10:05:00,340.06,340.06,339.51,339.51,901.0,312.9203,312.9203,312.4142,312.4142,901.0
2020-08-13 10:10:00,339.3,339.3,338.65,338.79,1058.0,312.221,312.221,311.6228,311.7517,1058.0
2020-08-13 10:15:00,338.4,338.95,338.4,338.69,1843.0,311.3928,311.8989,311.3928,311.6596,1843.0
2020-08-13 10:20:00,338.84,339.07,338.16,338.4,2187.0,311.7977,312.0093,311.1719,311.3928,2187.0
2020-08-13 10:25:00,338.82,339.04,338.64,338.64,1064.0,311.7793,311.9817,311.6136,311.6136,1064.0
2020-08-13 10:30:00,338.41,338.67,338.4,338.46,820.0,311.402,311.6412,311.3928,311.448,820.0
2020-08-13 10:35:00,338.21,338.26,337.61,337.79,2591.0,311.218,311.264,310.6658,310.8315,2591.0
2020-08-13 10:40:00,337.79,338.41,337.57,338.04,2700.0,310.8315,311.402,310.629,311.0615,2700.0
2020-08-13 10:45:00,338.02,338.37,338.02,338.14,850.0,311.0431,311.3652,311.0431,311.1535,850.0
2020-08-13 10:50:00,337.89,338.16,337.88,338.16,660.0,310.9235,311.1719,310.9143,311.1719,660.0
2020-08-13 10:55:00,338.18,338.18,337.71,337.8,2164.0,311.1903,311.1903,310.7579,310.8407,2164.0
2020-08-13 11:00:00,337.63,337.75,337.3,337.66,2570.0,310.6842,310.7947,310.3806,310.7118,2570.0
2020-08-13 11:05:00,337.61,338.05,337.39,337.39,1700.0,310.6658,311.0707,310.4634,310.4634,1700.0
2020-08-13 11:10:00,337.61,337.76,337.44,337.73,1532.0,310.6658,310.8039,310.5094,310.7763,1532.0
2020-08-13 11:15:00,337.84,337.86,337.51,337.52,1200.0,310.8775,310.8959,310.5738,310.583,1200.0
2020-08-13 11:20:00,337.3,337.41,337.29,337.32,400.0,310.3806,310.4818,310.3714,310.399,400.0
2020-08-13 11:25:00,337.35,337.87,337.3,337.63,3328.0,310.4266,310.9051,310.3806,310.6842,3328.0
2020-08-13 11:30:00,337.73,337.73,337.12,337.12,1330.0,310.7763,310.7763,310.2149,310.2149,1330.0
2020-08-13 11:35:00,337.26,337.72,337.19,337.65,3609.0,310.3438,310.7671,310.2794,310.7026,3609.0
2020-08-13 11:40:00,337.78,338.28,337.78,338.28,1358.0,310.8223,311.2824,310.8223,311.2824,1358.0
2020-08-13 11:45:00,338.43,338.43,337.89,337.89,1000.0,311.4204,311.4204,310.9235,310.9235,1000.0
2020-08-13 11:50:00,337.8,338.17,337.8,338.07,1845.0,310.8407,311.1811,310.8407,311.0891,1845.0
2020-08-13 11:55:00,338.12,338.38,338.1,338.37,1309.0,311.1351,311.3744,311.1167,311.3652,1309.0
2020-08-13 12:00:00,338.46,338.59,338.05,338.06,1505.0,311.448,311.5676,311.0707,311.0799,1505.0
2020-08-13 12:05:00,337.98,338.45,337.82,338.45,1500.0,311.0063,311.4388,310.8591,311.4388,1500.0
2020-08-13 12:10:00,338.34,338.41,338.21,338.41,2358.0,311.3376,311.402,311.218,311.402,2358.0
2020-08-13 12:15:00,338.27,338.62,337.9,338.07,2873.0,311.2732,311.5952,310.9327,311.0891,2873.0
2020-08-13 12:20:00,337.98,338.05,337.79,337.79,1208.0,311.0063,311.0707,310.8315,310.8315,1208.0
2020-08-13 12:25:00,337.91,338.13,337.91,338.13,1830.0,310.9419,311.1443,310.9419,311.1443,1830.0
2020-08-13 12:30:00,338.38,338.78,338.32,338.72,3333.0,311.3744,311.7425,311.3192,311.6873,3333.0
2020-08-13 12:35:00,338.42,338.43,338.39,338.43,575.0,311.4112,311.4204,311.3836,311.4204,575.0
2020-08-13 12:40:00,338.38,338.95,338.38,338.95,1608.0,311.3744,311.8989,311.3744,311.8989,1608.0
2020-08-13 12:45:00,338.78,338.78,338.28,338.46,1408.0,311.7425,311.7425,311.2824,311.448,1408.0
2020-08-13 12:50:00,338.47,338.53,338.24,338.31,1000.0,311.4572,311.5124,311.2456,311.31,1000.0
2020-08-13 12:55:00,338.35,338.68,338.3,338.61,2243.0,311.3468,311.6504,311.3008,311.586,2243.0
2020-08-13 13:00:00,338.68,339.24,338.67,339.15,3543.0,311.6504,312.1658,311.6412,312.0829,3543.0
2020-08-13 13:05:00,339.16,339.78,339.15,339.38,2000.0,312.0921,312.6627,312.0829,312.2946,2000.0
2020-08-13 13:10:00,339.45,339.45,338.85,338.85,1436.0,312.359,312.359,311.8069,311.8069,1436.0
2020-08-13 13:15:00,339.0,339.0,338.52,338.72,2032.0,311.9449,311.9449,311.5032,311.6873,2032.0
2020-08-13 13:20:00,338.82,339.11,338.49,338.49,1602.0,311.7793,312.0461,311.4756,311.4756,1602.0
2020-08-13 13:25:00,338.49,338.76,338.36,338.48,2268.0,311.4756,311.7241,311.356,311.4664,2268.0
2020-08-13 13:30:00,338.31,338.33,337.74,338.02,3100.0,311.31,311.3284,310.7855,311.0431,3100.0
2020-08-13 13:35:00,338.12,338.29,337.84,338.06,1652.0,311.1351,311.2916,310.8775,311.0799,1652.0
2020-08-13 13:40:00,337.95,337.95,337.64,337.89,1300.0,310.9787,310.9787,310.6934,310.9235,1300.0
2020-08-13 13:45:00,337.96,338.53,337.96,338.14,1750.0,310.9879,311.5124,310.9879,311.1535,1750.0
2020-08-13 13:50:00,338.04,338.4,338.04,338.34,2044.0,311.0615,311.3928,311.0615,311.3376,2044.0
2020-08-13 13:55:00,338.24,338.24,337.69,338.05,3461.0,311.2456,311.2456,310.7395,311.0707,3461.0
2020-08-13 14:00:00,338.19,338.48,338.13,338.48,2418.0,311.1995,311.4664,311.1443,311.4664,2418.0
2020-08-13 14:05:00,338.36,338.64,338.11,338.3,3200.0,311.356,311.6136,311.1259,311.3008,3200.0
2020-08-13 14:10:00,338.18,338.41,338.02,338.16,2430.0,311.1903,311.402,311.0431,311.1719,2430.0
2020-08-13 14:15:00,338.26,338.33,337.61,337.64,2021.0,311.264,311.3284,310.6658,310.6934,2021.0
2020-08-13 14:20:00,337.52,338.03,337.5,338.03,3200.0,310.583,311.0523,310.5646,311.0523,3200.0
2020-08-13 14:25:00,338.19,338.39,338.01,338.01,2702.0,311.1995,311.3836,311.0339,311.0339,2702.0
2020-08-13 14:30:00,337.94,338.26,337.94,338.03,3408.0,310.9695,311.264,310.9695,311.0523,3408.0
2020-08-13 14:35:00,337.94,338.32,337.8,338.19,3000.0,310.9695,311.3192,310.8407,311.1995,3000.0
2020-08-13 14:40:00,338.27,338.64,338.02,338.02,3800.0,311.2732,311.6136,311.0431,311.0431,3800.0
2020-08-13 14:45:00,338.21,338.55,338.21,338.29,1692.0,311.218,311.5308,311.218,311.2916,1692.0
2020-08-13 14:50:00,338.22,338.22,337.67,338.21,6207.0,311.2272,311.2272,310.721,311.218,6207.0
2020-08-13 14:55:00,338.0,338.33,337.76,338.0,3639.0,311.0247,311.3284,310.8039,311.0247,3639.0
2020-08-13 15:00:00,338.11,338.34,337.76,338.29,1000.0,311.1259,311.3376,310.8039,311.2916,1000.0
2020-08-13 15:05:00,338.06,338.48,337.95,338.11,3748.0,311.0799,311.4664,310.9787,311.1259,3748.0
2020-08-13 15:10:00,338.23,338.38,337.98,338.38,1700.0,311.2364,311.3744,311.0063,311.3744,1700.0
2020-08-13 15:15:00,338.36,338.64,338.27,338.63,2100.0,311.356,311.6136,311.2732,311.6044,2100.0
2020-08-13 15:20:00,338.74,339.16,338.63,339.03,3701.0,311.7057,312.0921,311.6044,311.9725,3701.0
2020-08-13 15:25:00,339.03,339.61,339.03,339.16,3467.0,311.9725,312.5062,311.9725,312.0921,3467.0
2020-08-13 15:30:00,339.08,339.08,338.59,338.65,3503.0,312.0185,312.0185,311.5676,311.6228,3503.0
2020-08-13 15:35:00,338.59,338.92,338.27,338.36,4351.0,311.5676,311.8713,311.2732,311.356,4351.0
2020-08-13 15:40:00,338.27,338.65,338.11,338.54,5658.0,311.2732,311.6228,311.1259,311.5216,5658.0
2020-08-13 15:45:00,338.47,338.49,337.97,338.32,7428.0,311.4572,311.4756,310.9971,311.3192,7428.0
2020-08-13 15:50:00,338.29,338.29,337.89,338.17,9034.0,311.2916,311.2916,310.9235,311.1811,9034.0
2020-08-13 15:55:00,338.02,338.8,337.87,338.69,32627.0,311.0431,311.7609,310.9051,311.6596,32627.0
2020-08-14 09:30:00,337.28,337.99,337.2,337.97,5081.0,310.3622,311.0155,310.2886,310.9971,5081.0
2020-08-14 09:35:00,338.01,338.24,337.52,337.71,1600.0,311.0339,311.2456,310.583,310.7579,1600.0
2020-08-14 09:40:00,337.38,337.62,336.86,337.53,1438.0,310.4542,310.675,309.9757,310.5922,1438.0
2020-08-14 09:45:00,338.35,338.54,338.23,338.54,1486.0,311.3468,311.5216,311.2364,311.5216,1486.0
2020-08-14 09:50:00,338.59,339.66,338.47,339.46,3769.0,311.5676,312.5522,311.4572,312.3682,3769.0
2020-08-14 09:55:00,339.6,339.62,338.82,339.15,2176.0,312.497,312.5154,311.7793,312.0829,2176.0
2020-08-14 10:00:00,339.0,339.69,338.79,339.69,1312.0,311.9449,312.5798,311.7517,312.5798,1312.0
2020-08-14 10:05:00,339.67,340.77,339.67,340.77,4719.0,312.5614,313.5736,312.5614,313.5736,4719.0
2020-08-14 10:10:00,340.61,340.74,340.33,340.54,1605.0,313.4264,313.546,313.1688,313.362,1605.0
2020-08-14 10:15:00,340.76,341.33,340.6,341.33,550.0,313.5644,314.089,313.4172,314.089,550.0
2020-08-14 10:20:00,341.21,341.69,341.0,341.29,3037.0,313.9785,314.4202,313.7853,314.0521,3037.0
2020-08-14 10:25:00,341.36,342.09,341.36,342.09,1000.0,314.1166,314.7883,314.1166,314.7883,1000.0
2020-08-14 10:30:00,342.34,342.49,341.72,341.73,1300.0,315.0183,315.1564,314.4478,314.457,1300.0
2020-08-14 10:35:00,341.8,342.4,341.8,341.9,4980.0,314.5214,315.0736,314.5214,314.6135,4980.0
2020-08-14 10:40:00,341.93,342.18,341.67,341.68,7322.0,314.6411,314.8711,314.4018,314.411,7322.0
2020-08-14 10:45:00,341.79,342.25,341.68,342.25,700.0,314.5122,314.9355,314.411,314.9355,700.0
2020-08-14 10:50:00,342.36,342.45,342.06,342.14,1354.0,315.0367,315.1196,314.7607,314.8343,1354.0
2020-08-14 10:55:00,342.29,342.29,341.96,341.96,1836.0,314.9723,314.9723,314.6687,314.6687,1836.0
2020-08-14 11:00:00,341.94,342.48,341.94,342.48,1431.0,314.6503,315.1472,314.6503,315.1472,1431.0
2020-08-14 11:05:00,342.46,342.8,342.46,342.55,3775.0,315.1288,315.4416,315.1288,315.2116,3775.0
2020-08-14 11:10:00,342.29,342.74,342.29,342.5,1381.0,314.9723,315.3864,314.9723,315.1656,1381.0
2020-08-14 11:15:00,342.68,343.17,342.5,343.15,3003.0,315.3312,315.7821,315.1656,315.7637,3003.0
2020-08-14 11:20:00,343.14,343.23,342.96,342.96,804.0,315.7545,315.8373,315.5889,315.5889,804.0
2020-08-14 11:25:00,342.83,342.83,342.42,342.59,1701.0,315.4692,315.4692,315.092,315.2484,1701.0
2020-08-14 11:30:00,342.71,342.81,342.69,342.71,2300.0,315.3588,315.4508,315.3404,315.3588,2300.0
2020-08-14 11:35:00,342.61,342.61,342.34,342.34,500.0,315.2668,315.2668,315.0183,315.0183,500.0
2020-08-14 11:40:00,342.36,342.62,342.24,342.61,1835.0,315.0367,315.276,314.9263,315.2668,1835.0
2020-08-14 11:45:00,342.61,342.61,342.16,342.25,1286.0,315.2668,315.2668,314.8527,314.9355,1286.0
2020-08-14 11:50:00,342.31,342.5,342.31,342.31,948.0,314.9907,315.1656,314.9907,314.9907,948.0
2020-08-14 11:55:00,342.35,343.5,342.35,343.5,4825.0,315.0275,316.0858,315.0275,316.0858,4825.0
2020-08-14 12:00:00,343.41,343.41,342.82,343.01,1246.0,316.0029,316.0029,315.46,315.6349,1246.0
2020-08-14 12:05:00,343.15,343.24,343.08,343.23,1000.0,315.7637,315.8465,315.6993,315.8373,1000.0
2020-08-14 12:10:00,343.24,343.7,343.24,343.7,1200.0,315.8465,316.2698,315.8465,316.2698,1200.0
2020-08-14 12:15:00,343.67,343.75,343.59,343.59,819.0,316.2422,316.3158,316.1686,316.1686,819.0
2020-08-14 12:20:00,343.6,343.61,343.31,343.42,810.0,316.1778,316.187,315.9109,316.0122,810.0
2020-08-14 12:25:00,343.11,343.11,342.93,342.93,327.0,315.7269,315.7269,315.5613,315.5613,327.0
2020-08-14 12:30:00,343.03,343.03,342.57,342.71,3432.0,315.6533,315.6533,315.23,315.3588,3432.0
2020-08-14 12:35:00,343.13,343.14,342.51,342.51,500.0,315.7453,315.7545,315.1748,315.1748,500.0
2020-08-14 12:40:00,342.4,342.47,342.28,342.29,700.0,315.0736,315.138,314.9631,314.9723,700.0
2020-08-14 12:45:00,342.01,342.01,341.72,341.83,1100.0,314.7147,314.7147,314.4478,314.549,1100.0
2020-08-14 12:50:00,341.91,341.99,341.88,341.89,662.0,314.6227,314.6963,314.5951,314.6043,662.0
2020-08-14 12:55:00,341.94,341.96,341.72,341.96,670.0,314.6503,314.6687,314.4478,314.6687,670.0
2020-08-14 13:00:00,341.73,341.93,341.73,341.86,500.0,314.457,314.6411,314.457,314.5767,500.0
2020-08-14 13:05:00,341.93,342.34,341.93,342.27,1019.0,314.6411,315.0183,314.6411,314.9539,1019.0
2020-08-14 13:10:00,342.44,342.62,342.44,342.62,700.0,315.1104,315.276,315.1104,315.276,700.0
2020-08-14 13:15:00,342.78,342.78,342.25,342.25,881.0,315.4232,315.4232,314.9355,314.9355,881.0
2020-08-14 13:20:00,342.19,342.41,342.19,342.41,1814.0,314.8803,315.0828,314.8803,315.0828,1814.0
2020-08-14 13:25:00,342.27,342.73,342.27,342.63,1610.0,314.9539,315.3772,314.9539,315.2852,1610.0
2020-08-14 13:30:00,342.81,343.2,342.68,343.07,666.0,315.4508,315.8097,315.3312,315.6901,666.0
2020-08-14 13:35:00,343.0,343.47,342.87,343.36,3417.0,315.6257,316.0582,315.506,315.9569,3417.0
2020-08-14 13:40:00,343.33,343.65,343.22,343.64,1601.0,315.9293,316.2238,315.8281,316.2146,1601.0
2020-08-14 13:45:00,343.78,343.84,343.2,343.28,2900.0,316.3434,316.3986,315.8097,315.8833,2900.0
2020-08-14 13:50:00,343.46,343.69,343.46,343.57,1507.0,316.049,316.2606,316.049,316.1502,1507.0
2020-08-14 13:55:00,343.64,343.64,343.23,343.23,600.0,316.2146,316.2146,315.8373,315.8373,600.0
2020-08-14 14:00:00,343.32,343.6,343.17,343.38,2708.0,315.9201,316.1778,315.7821,315.9753,2708.0
2020-08-14 14:05:00,343.45,343.45,342.87,343.29,3342.0,316.0398,316.0398,315.506,315.8925,3342.0
2020-08-14 14:10:00,343.14,343.14,342.77,343.04,1300.0,315.7545,315.7545,315.414,315.6625,1300.0
2020-08-14 14:15:00,343.13,343.44,342.89,343.44,1674.0,315.7453,316.0306,315.5244,316.0306,1674.0
2020-08-14 14:20:00,343.45,343.84,343.38,343.84,600.0,316.0398,316.3986,315.9753,316.3986,600.0
2020-08-14 14:25:00,343.77,343.77,343.09,343.18,2571.0,316.3342,316.3342,315.7085,315.7913,2571.0
2020-08-14 14:30:00,343.25,343.25,342.87,343.13,815.0,315.8557,315.8557,315.506,315.7453,815.0
2020-08-14 14:35:00,343.0,343.05,342.92,342.92,500.0,315.6257,315.6717,315.5521,315.5521,500.0
2020-08-14 14:40:00,342.77,342.91,342.73,342.73,800.0,315.414,315.5429,315.3772,315.3772,800.0
2020-08-14 14:45:00,342.76,342.76,342.57,342.73,1900.0,315.4048,315.4048,315.23,315.3772,1900.0
2020-08-14 14:50:00,342.86,343.32,342.62,342.72,3259.0,315.4968,315.9201,315.276,315.368,3259.0
2020-08-14 14:55:00,342.67,342.75,342.35,342.5,1000.0,315.322,315.3956,315.0275,315.1656,1000.0
2020-08-14 15:00:00,342.6,342.6,342.38,342.38,1700.0,315.2576,315.2576,315.0552,315.0552,1700.0
2020-08-14 15:05:00,342.36,342.42,342.25,342.31,800.0,315.0367,315.092,314.9355,314.9907,800.0
2020-08-14 15:10:00,342.32,342.32,342.12,342.17,1966.0,314.9999,314.9999,314.8159,314.8619,1966.0
2020-08-14 15:15:00,342.16,342.37,342.08,342.21,2100.0,314.8527,315.0459,314.7791,314.8987,2100.0
2020-08-14 15:20:00,342.23,342.45,342.1,342.22,4900.0,314.9171,315.1196,314.7975,314.9079,4900.0
2020-08-14 15:25:00,342.16,342.25,342.02,342.18,4275.0,314.8527,314.9355,314.7239,314.8711,4275.0
2020-08-14 15:30:00,342.19,342.32,342.11,342.15,6200.0,314.8803,314.9999,314.8067,314.8435,6200.0
2020-08-14 15:35:00,342.02,342.02,341.18,341.22,3201.0,314.7239,314.7239,313.9509,313.9877,3201.0
2020-08-14 15:40:00,341.16,341.38,340.79,341.38,5603.0,313.9325,314.135,313.592,314.135,5603.0
2020-08-14 15:45:00,341.31,341.39,340.87,341.15,4366.0,314.0705,314.1442,313.6657,313.9233,4366.0
2020-08-14 15:50:00,341.05,341.74,341.05,341.44,5009.0,313.8313,314.4662,313.8313,314.1902,5009.0
2020-08-14 15:55:00,341.34,342.13,341.3,342.13,16941.0,314.0982,314.8251,314.0613,314.8251,16941.0
2020-08-17 09:30:00,341.77,343.2,341.77,343.2,10344.0,314.4938,315.8097,314.4938,315.8097,10344.0
2020-08-17 09:35:00,343.6,344.0,342.62,343.66,10855.0,316.1778,316.5459,315.276,316.233,10855.0
2020-08-17 09:40:00,343.15,343.15,342.2,342.2,450.0,315.7637,315.7637,314.8895,314.8895,450.0
2020-08-17 09:45:00,341.92,341.98,341.27,341.98,1800.0,314.6319,314.6871,314.0337,314.6871,1800.0
2020-08-17 09:50:00,341.88,342.1,341.24,341.24,800.0,314.5951,314.7975,314.0061,314.0061,800.0
2020-08-17 09:55:00,340.88,340.92,340.63,340.63,1064.0,313.6749,313.7117,313.4448,313.4448,1064.0
2020-08-17 10:00:00,339.75,339.77,339.52,339.69,1300.0,312.635,312.6535,312.4234,312.5798,1300.0
2020-08-17 10:05:00,339.75,340.43,339.19,340.43,1735.0,312.635,313.2608,312.1197,313.2608,1735.0
2020-08-17 10:10:00,340.53,340.53,339.79,339.79,500.0,313.3528,313.3528,312.6719,312.6719,500.0
2020-08-17 10:15:00,340.08,340.48,340.08,340.28,2668.0,312.9387,313.3068,312.9387,313.1227,2668.0
2020-08-17 10:20:00,340.24,341.15,340.23,341.15,1380.0,313.0859,313.9233,313.0767,313.9233,1380.0
2020-08-17 10:25:00,340.91,340.91,340.66,340.71,1500.0,313.7025,313.7025,313.4724,313.5184,1500.0
2020-08-17 10:30:00,340.91,341.19,340.7,340.92,2239.0,313.7025,313.9601,313.5092,313.7117,2239.0
2020-08-17 10:35:00,340.78,340.78,340.24,340.24,1000.0,313.5828,313.5828,313.0859,313.0859,1000.0
2020-08-17 10:40:00,340.56,340.71,340.4,340.71,1411.0,313.3804,313.5184,313.2332,313.5184,1411.0
2020-08-17 10:45:00,340.63,341.11,340.62,340.68,1453.0,313.4448,313.8865,313.4356,313.4908,1453.0
2020-08-17 10:50:00,340.59,341.18,340.4,341.18,1126.0,313.408,313.9509,313.2332,313.9509,1126.0
2020-08-17 10:55:00,341.46,341.78,341.46,341.78,910.0,314.2086,314.503,314.2086,314.503,910.0
2020-08-17 11:00:00,341.72,341.77,341.55,341.68,683.0,314.4478,314.4938,314.2914,314.411,683.0
2020-08-17 11:05:00,341.8,341.8,341.55,341.55,300.0,314.5214,314.5214,314.2914,314.2914,300.0
2020-08-17 11:10:00,341.8,341.98,341.38,341.73,1300.0,314.5214,314.6871,314.135,314.457,1300.0
2020-08-17 11:15:00,341.59,341.77,341.25,341.75,4897.0,314.3282,314.4938,314.0153,314.4754,4897.0
2020-08-17 11:20:00,341.65,342.05,341.45,341.94,3531.0,314.3834,314.7515,314.1994,314.6503,3531.0
2020-08-17 11:25:00,342.11,342.29,341.92,342.15,1205.0,314.8067,314.9723,314.6319,314.8435,1205.0
2020-08-17 11:30:00,342.2,342.21,341.8,341.83,1100.0,314.8895,314.8987,314.5214,314.549,1100.0
2020-08-17 11:35:00,342.02,342.02,341.77,341.77,750.0,314.7239,314.7239,314.4938,314.4938,750.0
2020-08-17 11:40:00,341.94,342.12,341.69,341.69,1141.0,314.6503,314.8159,314.4202,314.4202,1141.0
2020-08-17 11:45:00,341.64,341.66,341.37,341.52,700.0,314.3742,314.3926,314.1258,314.2638,700.0
2020-08-17 11:50:00,341.77,342.08,341.69,341.78,988.0,314.4938,314.7791,314.4202,314.503,988.0
2020-08-17 11:55:00,341.77,341.85,341.57,341.63,1177.0,314.4938,314.5674,314.3098,314.365,1177.0
2020-08-17 12:00:00,341.64,341.9,341.5,341.5,1212.0,314.3742,314.6135,314.2454,314.2454,1212.0
2020-08-17 12:05:00,341.52,341.68,341.49,341.5,1400.0,314.2638,314.411,314.2362,314.2454,1400.0
2020-08-17 12:10:00,341.57,341.7,341.34,341.35,1819.0,314.3098,314.4294,314.0982,314.1074,1819.0
2020-08-17 12:15:00,341.12,341.18,340.7,341.18,3138.0,313.8957,313.9509,313.5092,313.9509,3138.0
2020-08-17 12:20:00,341.13,341.49,341.0,341.0,1265.0,313.9049,314.2362,313.7853,313.7853,1265.0
2020-08-17 12:25:00,341.04,341.51,341.03,341.38,1200.0,313.8221,314.2546,313.8129,314.135,1200.0
2020-08-17 12:30:00,341.31,341.48,341.14,341.44,1506.0,314.0705,314.227,313.9141,314.1902,1506.0
2020-08-17 12:35:00,341.3,341.41,341.2,341.2,500.0,314.0613,314.1626,313.9693,313.9693,500.0
2020-08-17 12:40:00,341.22,341.24,340.92,341.03,1326.0,313.9877,314.0061,313.7117,313.8129,1326.0
2020-08-17 12:45:00,340.98,342.13,340.98,342.13,5371.0,313.7669,314.8251,313.7669,314.8251,5371.0
2020-08-17 12:50:00,342.02,342.03,341.66,341.81,2819.0,314.7239,314.7331,314.3926,314.5306,2819.0
2020-08-17 12:55:00,341.84,342.0,341.74,341.93,1783.0,314.5582,314.7055,314.4662,314.6411,1783.0
2020-08-17 13:00:00,341.89,341.89,341.24,341.24,200.0,314.6043,314.6043,314.0061,314.0061,200.0
2020-08-17 13:05:00,341.47,341.47,341.23,341.28,400.0,314.2178,314.2178,313.9969,314.0429,400.0
2020-08-17 13:10:00,341.46,341.46,341.3,341.3,600.0,314.2086,314.2086,314.0613,314.0613,600.0
2020-08-17 13:15:00,341.15,341.36,340.86,341.36,1000.0,313.9233,314.1166,313.6565,314.1166,1000.0
2020-08-17 13:20:00,341.1,341.1,341.09,341.09,200.0,313.8773,313.8773,313.8681,313.8681,200.0
2020-08-17 13:25:00,341.11,341.11,340.68,340.75,2102.0,313.8865,313.8865,313.4908,313.5552,2102.0
2020-08-17 13:30:00,340.76,340.83,340.76,340.77,400.0,313.5644,313.6289,313.5644,313.5736,400.0
2020-08-17 13:35:00,340.88,340.96,340.76,340.93,6979.0,313.6749,313.7485,313.5644,313.7209,6979.0
2020-08-17 13:40:00,340.89,341.1,340.77,341.1,1500.0,313.6841,313.8773,313.5736,313.8773,1500.0
2020-08-17 13:45:00,341.1,341.1,341.1,341.1,0.0,313.8773,313.8773,313.8773,313.8773,0.0
2020-08-17 13:50:00,341.3,341.3,341.0,341.0,985.0,314.0613,314.0613,313.7853,313.7853,985.0
2020-08-17 13:55:00,340.87,340.92,340.85,340.92,300.0,313.6657,313.7117,313.6473,313.7117,300.0
2020-08-17 14:00:00,340.93,341.09,340.86,341.09,513.0,313.7209,313.8681,313.6565,313.8681,513.0
2020-08-17 14:05:00,341.03,341.06,340.58,340.76,1655.0,313.8129,313.8405,313.3988,313.5644,1655.0
2020-08-17 14:10:00,340.62,340.81,340.62,340.81,709.0,313.4356,313.6105,313.4356,313.6105,709.0
2020-08-17 14:15:00,340.64,340.81,340.64,340.81,458.0,313.454,313.6105,313.454,313.6105,458.0
2020-08-17 14:20:00,340.61,340.67,340.3,340.35,2700.0,313.4264,313.4816,313.1412,313.1872,2700.0
2020-08-17 14:25:00,340.49,340.73,340.49,340.73,2610.0,313.316,313.5368,313.316,313.5368,2610.0
2020-08-17 14:30:00,340.81,340.81,340.36,340.36,1491.0,313.6105,313.6105,313.1964,313.1964,1491.0
2020-08-17 14:35:00,340.43,340.5,340.16,340.16,1100.0,313.2608,313.3252,313.0123,313.0123,1100.0
2020-08-17 14:40:00,340.16,340.22,339.92,340.01,4039.0,313.0123,313.0675,312.7915,312.8743,4039.0
2020-08-17 14:45:00,340.06,340.1,339.74,339.74,1649.0,312.9203,312.9571,312.6258,312.6258,1649.0
2020-08-17 14:50:00,339.68,339.99,339.67,339.78,1596.0,312.5706,312.8559,312.5614,312.6627,1596.0
2020-08-17 14:55:00,339.9,339.9,339.44,339.56,14462.0,312.7731,312.7731,312.3498,312.4602,14462.0
2020-08-17 15:00:00,339.6,339.61,339.41,339.46,1851.0,312.497,312.5062,312.3222,312.3682,1851.0
2020-08-17 15:05:00,339.46,339.72,339.28,339.37,2624.0,312.3682,312.6074,312.2026,312.2854,2624.0
2020-08-17 15:10:00,339.29,339.29,338.88,339.0,2527.0,312.2118,312.2118,311.8345,311.9449,2527.0
2020-08-17 15:15:00,339.05,339.08,338.77,338.98,1846.0,311.9909,312.0185,311.7333,311.9265,1846.0
2020-08-17 15:20:00,338.88,338.9,338.64,338.81,2220.0,311.8345,311.8529,311.6136,311.7701,2220.0
2020-08-17 15:25:00,338.74,338.83,338.67,338.68,2775.0,311.7057,311.7885,311.6412,311.6504,2775.0
2020-08-17 15:30:00,338.74,339.04,338.73,339.01,4215.0,311.7057,311.9817,311.6965,311.9541,4215.0
2020-08-17 15:35:00,338.98,339.05,338.82,339.03,6039.0,311.9265,311.9909,311.7793,311.9725,6039.0
2020-08-17 15:40:00,338.93,339.17,338.86,339.09,12732.0,311.8805,312.1013,311.8161,312.0277,12732.0
2020-08-17 15:45:00,339.0,339.08,338.82,338.82,9430.0,311.9449,312.0185,311.7793,311.7793,9430.0
2020-08-17 15:50:00,338.8,339.06,338.61,338.97,13245.0,311.7609,312.0001,311.586,311.9173,13245.0
2020-08-17 15:55:00,339.01,339.89,338.52,339.76,63648.0,311.9541,312.7639,311.5032,312.6442,63648.0
2020-08-18 09:30:00,339.72,339.72,338.25,338.92,10791.0,312.6074,312.6074,311.2548,311.8713,10791.0
2020-08-18 09:35:00,338.83,339.02,338.16,338.58,1731.0,311.7885,311.9633,311.1719,311.5584,1731.0
2020-08-18 09:40:00,338.26,339.62,338.08,339.62,1315.0,311.264,312.5154,311.0983,312.5154,1315.0
2020-08-18 09:45:00,339.85,339.92,338.96,338.96,4898.0,312.7271,312.7915,311.9081,311.9081,4898.0
2020-08-18 09:50:00,338.72,339.04,338.72,338.92,1401.0,311.6873,311.9817,311.6873,311.8713,1401.0
2020-08-18 09:55:00,339.04,339.29,338.81,338.81,3300.0,311.9817,312.2118,311.7701,311.7701,3300.0
2020-08-18 10:00:00,338.84,339.2,338.55,339.19,2568.0,311.7977,312.1289,311.5308,312.1197,2568.0
2020-08-18 10:05:00,339.03,339.03,338.54,338.54,1125.0,311.9725,311.9725,311.5216,311.5216,1125.0
2020-08-18 10:10:00,338.56,339.1,338.42,339.09,1350.0,311.54,312.0369,311.4112,312.0277,1350.0
2020-08-18 10:15:00,338.99,339.21,338.93,339.1,1800.0,311.9357,312.1381,311.8805,312.0369,1800.0
2020-08-18 10:20:00,339.23,339.34,338.73,338.73,1378.0,312.1565,312.2578,311.6965,311.6965,1378.0
2020-08-18 10:25:00,338.55,339.38,338.52,339.38,1225.0,311.5308,312.2946,311.5032,312.2946,1225.0
2020-08-18 10:30:00,339.37,339.48,339.23,339.47,1828.0,312.2854,312.3866,312.1565,312.3774,1828.0
2020-08-18 10:35:00,339.29,339.29,338.95,339.03,1900.0,312.2118,312.2118,311.8989,311.9725,1900.0
2020-08-18 10:40:00,339.16,339.21,338.65,338.7,9904.0,312.0921,312.1381,311.6228,311.6688,9904.0
2020-08-18 10:45:00,338.7,338.84,338.46,338.56,1801.0,311.6688,311.7977,311.448,311.54,1801.0
2020-08-18 10:50:00,338.73,338.97,338.61,338.93,8100.0,311.6965,311.9173,311.586,311.8805,8100.0
2020-08-18 10:55:00,339.01,339.45,338.9,339.38,4683.0,311.9541,312.359,311.8529,312.2946,4683.0
2020-08-18 11:00:00,339.37,339.39,338.86,338.86,5111.0,312.2854,312.3038,311.8161,311.8161,5111.0
2020-08-18 11:05:00,338.89,339.2,338.87,339.09,905.0,311.8437,312.1289,311.8253,312.0277,905.0
2020-08-18 11:10:00,339.34,339.34,338.44,338.59,23604.0,312.2578,312.2578,311.4296,311.5676,23604.0
2020-08-18 11:15:00,338.52,339.31,338.44,339.31,2798.0,311.5032,312.2302,311.4296,312.2302,2798.0
2020-08-18 11:20:00,339.37,339.55,338.83,339.01,4560.0,312.2854,312.451,311.7885,311.9541,4560.0
2020-08-18 11:25:00,339.02,339.08,338.7,338.79,2137.0,311.9633,312.0185,311.6688,311.7517,2137.0
2020-08-18 11:30:00,338.8,338.97,338.59,338.64,1946.0,311.7609,311.9173,311.5676,311.6136,1946.0
2020-08-18 11:35:00,338.51,338.79,338.51,338.61,1003.0,311.494,311.7517,311.494,311.586,1003.0
2020-08-18 11:40:00,338.68,338.85,338.4,338.56,5045.0,311.6504,311.8069,311.3928,311.54,5045.0
2020-08-18 11:45:00,338.55,338.93,338.41,338.68,4099.0,311.5308,311.8805,311.402,311.6504,4099.0
2020-08-18 11:50:00,338.65,338.8,338.38,338.8,1609.0,311.6228,311.7609,311.3744,311.7609,1609.0
2020-08-18 11:55:00,338.79,338.79,338.36,338.56,2100.0,311.7517,311.7517,311.356,311.54,2100.0
2020-08-18 12:00:00,338.45,338.78,338.45,338.58,800.0,311.4388,311.7425,311.4388,311.5584,800.0
2020-08-18 12:05:00,338.52,338.52,338.41,338.52,1300.0,311.5032,311.5032,311.402,311.5032,1300.0
2020-08-18 12:10:00,338.63,338.81,338.62,338.66,1081.0,311.6044,311.7701,311.5952,311.632,1081.0
2020-08-18 12:15:00,338.75,339.09,338.75,339.02,1325.0,311.7149,312.0277,311.7149,311.9633,1325.0
2020-08-18 12:20:00,339.01,339.05,338.86,338.9,900.0,311.9541,311.9909,311.8161,311.8529,900.0
2020-08-18 12:25:00,338.93,339.07,338.48,338.88,5645.0,311.8805,312.0093,311.4664,311.8345,5645.0
2020-08-18 12:30:00,338.93,338.93,338.33,338.44,1100.0,311.8805,311.8805,311.3284,311.4296,1100.0
2020-08-18 12:35:00,338.48,338.58,338.19,338.31,1332.0,311.4664,311.5584,311.1995,311.31,1332.0
2020-08-18 12:40:00,338.74,338.82,338.55,338.55,507.0,311.7057,311.7793,311.5308,311.5308,507.0
2020-08-18 12:45:00,338.71,338.84,338.62,338.82,1500.0,311.678,311.7977,311.5952,311.7793,1500.0
2020-08-18 12:50:00,338.73,339.0,338.59,339.0,1200.0,311.6965,311.9449,311.5676,311.9449,1200.0
2020-08-18 12:55:00,338.94,339.09,338.89,338.9,1400.0,311.8897,312.0277,311.8437,311.8529,1400.0
2020-08-18 13:00:00,339.01,339.13,339.0,339.0,700.0,311.9541,312.0645,311.9449,311.9449,700.0
2020-08-18 13:05:00,339.0,339.18,338.86,338.99,1898.0,311.9449,312.1105,311.8161,311.9357,1898.0
2020-08-18 13:10:00,338.99,339.18,338.99,339.09,2000.0,311.9357,312.1105,311.9357,312.0277,2000.0
2020-08-18 13:15:00,339.09,339.24,338.86,338.93,6025.0,312.0277,312.1658,311.8161,311.8805,6025.0
2020-08-18 13:20:00,338.86,338.94,338.79,338.87,2500.0,311.8161,311.8897,311.7517,311.8253,2500.0
2020-08-18 13:25:00,338.96,338.96,338.85,338.94,400.0,311.9081,311.9081,311.8069,311.8897,400.0
2020-08-18 13:30:00,338.95,339.36,338.95,339.34,1000.0,311.8989,312.2762,311.8989,312.2578,1000.0
2020-08-18 13:35:00,339.34,339.72,339.34,339.66,1145.0,312.2578,312.6074,312.2578,312.5522,1145.0
2020-08-18 13:40:00,339.54,339.67,339.5,339.66,2980.0,312.4418,312.5614,312.405,312.5522,2980.0
2020-08-18 13:45:00,339.7,339.7,339.44,339.44,3000.0,312.589,312.589,312.3498,312.3498,3000.0
2020-08-18 13:50:00,339.21,339.5,339.03,339.16,4849.0,312.1381,312.405,311.9725,312.0921,4849.0
2020-08-18 13:55:00,339.21,339.31,338.82,338.82,4112.0,312.1381,312.2302,311.7793,311.7793,4112.0
2020-08-18 14:00:00,338.99,339.19,338.99,339.05,900.0,311.9357,312.1197,311.9357,311.9909,900.0
2020-08-18 14:05:00,339.09,339.13,338.73,338.88,2968.0,312.0277,312.0645,311.6965,311.8345,2968.0
2020-08-18 14:10:00,339.16,339.18,339.05,339.12,2000.0,312.0921,312.1105,311.9909,312.0553,2000.0
2020-08-18 14:15:00,339.15,339.16,338.64,338.64,1911.0,312.0829,312.0921,311.6136,311.6136,1911.0
2020-08-18 14:20:00,338.77,338.85,338.44,338.75,1737.0,311.7333,311.8069,311.4296,311.7149,1737.0
2020-08-18 14:25:00,338.85,338.92,338.52,338.53,2091.0,311.8069,311.8713,311.5032,311.5124,2091.0
2020-08-18 14:30:00,338.59,338.71,338.5,338.5,1600.0,311.5676,311.678,311.4848,311.4848,1600.0
2020-08-18 14:35:00,338.55,338.71,338.48,338.67,2065.0,311.5308,311.678,311.4664,311.6412,2065.0
2020-08-18 14:40:00,338.67,338.75,338.54,338.54,961.0,311.6412,311.7149,311.5216,311.5216,961.0
2020-08-18 14:45:00,338.67,338.67,338.43,338.48,921.0,311.6412,311.6412,311.4204,311.4664,921.0
2020-08-18 14:50:00,338.46,338.69,338.46,338.66,1800.0,311.448,311.6596,311.448,311.632,1800.0
2020-08-18 14:55:00,338.74,339.0,338.73,338.77,3252.0,311.7057,311.9449,311.6965,311.7333,3252.0
2020-08-18 15:00:00,338.59,338.59,338.38,338.38,2600.0,311.5676,311.5676,311.3744,311.3744,2600.0
2020-08-18 15:05:00,338.29,338.29,338.0,338.19,2013.0,311.2916,311.2916,311.0247,311.1995,2013.0
2020-08-18 15:10:00,338.15,338.4,338.14,338.3,4160.0,311.1627,311.3928,311.1535,311.3008,4160.0
2020-08-18 15:15:00,338.37,338.37,337.72,337.83,4908.0,311.3652,311.3652,310.7671,310.8683,4908.0
2020-08-18 15:20:00,337.81,337.89,337.51,337.57,4459.0,310.8499,310.9235,310.5738,310.629,4459.0
2020-08-18 15:25:00,337.5,337.75,337.27,337.63,2546.0,310.5646,310.7947,310.353,310.6842,2546.0
2020-08-18 15:30:00,337.82,337.98,337.68,337.85,4007.0,310.8591,311.0063,310.7303,310.8867,4007.0
2020-08-18 15:35:00,337.9,337.99,337.72,337.72,2902.0,310.9327,311.0155,310.7671,310.7671,2902.0
2020-08-18 15:40:00,337.78,337.92,337.72,337.84,3450.0,310.8223,310.9511,310.7671,310.8775,3450.0
2020-08-18 15:45:00,337.79,338.0,337.76,337.8,8768.0,310.8315,311.0247,310.8039,310.8407,8768.0
2020-08-18 15:50:00,337.83,338.03,337.74,337.84,13977.0,310.8683,311.0523,310.7855,310.8775,13977.0
2020-08-18 15:55:00,337.85,338.17,337.52,337.57,38493.0,310.8867,311.1811,310.583,310.629,38493.0
2020-08-19 09:30:00,337.0,337.4,336.43,336.98,7526.0,310.1045,310.4726,309.58,310.0861,7526.0
2020-08-19 09:35:00,336.62,337.58,336.2,337.58,2577.0,309.7548,310.6382,309.3684,310.6382,2577.0
2020-08-19 09:40:00,337.18,338.26,337.08,338.26,2290.0,310.2702,311.264,310.1781,311.264,2290.0
2020-08-19 09:45:00,338.15,338.6,338.01,338.47,1900.0,311.1627,311.5768,311.0339,311.4572,1900.0
2020-08-19 09:50:00,338.47,338.99,338.17,338.93,2474.0,311.4572,311.9357,311.1811,311.8805,2474.0
2020-08-19 09:55:00,338.71,338.74,338.4,338.55,1600.0,311.678,311.7057,311.3928,311.5308,1600.0
2020-08-19 10:00:00,338.04,338.04,337.03,337.03,2473.0,311.0615,311.0615,310.1321,310.1321,2473.0
2020-08-19 10:05:00,337.02,337.02,336.39,336.39,3534.0,310.1229,310.1229,309.5432,309.5432,3534.0
2020-08-19 10:10:00,336.79,337.09,336.66,336.97,2029.0,309.9113,310.1873,309.7917,310.0769,2029.0
2020-08-19 10:15:00,337.06,337.29,336.35,336.7,2888.0,310.1597,310.3714,309.5064,309.8285,2888.0
2020-08-19 10:20:00,336.56,337.57,336.56,337.27,2629.0,309.6996,310.629,309.6996,310.353,2629.0
2020-08-19 10:25:00,337.27,337.53,337.16,337.36,1300.0,310.353,310.5922,310.2518,310.4358,1300.0
2020-08-19 10:30:00,337.51,337.51,337.51,337.51,200.0,310.5738,310.5738,310.5738,310.5738,200.0
2020-08-19 10:35:00,337.7,337.9,337.46,337.6,6404.0,310.7487,310.9327,310.5278,310.6566,6404.0
2020-08-19 10:40:00,337.46,338.25,337.41,338.18,4881.0,310.5278,311.2548,310.4818,311.1903,4881.0
2020-08-19 10:45:00,338.27,338.47,338.17,338.39,800.0,311.2732,311.4572,311.1811,311.3836,800.0
2020-08-19 10:50:00,338.34,338.67,338.15,338.43,1493.0,311.3376,311.6412,311.1627,311.4204,1493.0
2020-08-19 10:55:00,338.36,338.36,337.13,337.31,2422.0,311.356,311.356,310.2241,310.3898,2422.0
2020-08-19 11:00:00,337.13,337.53,337.13,337.37,2511.0,310.2241,310.5922,310.2241,310.445,2511.0
2020-08-19 11:05:00,337.44,338.02,336.96,337.88,17832.0,310.5094,311.0431,310.0677,310.9143,17832.0
2020-08-19 11:10:00,337.89,337.98,337.38,337.47,5806.0,310.9235,311.0063,310.4542,310.537,5806.0
2020-08-19 11:15:00,337.57,337.63,337.32,337.32,1400.0,310.629,310.6842,310.399,310.399,1400.0
2020-08-19 11:20:00,337.2,337.87,337.2,337.87,2745.0,310.2886,310.9051,310.2886,310.9051,2745.0
2020-08-19 11:25:00,337.73,337.91,337.59,337.72,1710.0,310.7763,310.9419,310.6474,310.7671,1710.0
2020-08-19 11:30:00,337.75,337.91,337.46,337.82,2980.0,310.7947,310.9419,310.5278,310.8591,2980.0
2020-08-19 11:35:00,337.81,337.86,337.53,337.6,2200.0,310.8499,310.8959,310.5922,310.6566,2200.0
2020-08-19 11:40:00,337.76,337.76,337.32,337.32,1209.0,310.8039,310.8039,310.399,310.399,1209.0
2020-08-19 11:45:00,337.37,337.65,337.0,337.0,2262.0,310.445,310.7026,310.1045,310.1045,2262.0
2020-08-19 11:50:00,337.1,337.43,336.83,337.28,3443.0,310.1965,310.5002,309.9481,310.3622,3443.0
2020-08-19 11:55:00,337.48,337.52,337.06,337.18,5525.0,310.5462,310.583,310.1597,310.2702,5525.0
2020-08-19 12:00:00,337.18,337.28,336.63,336.67,1999.0,310.2702,310.3622,309.7641,309.8009,1999.0
2020-08-19 12:05:00,336.82,337.44,336.7,337.24,4328.0,309.9389,310.5094,309.8285,310.3254,4328.0
2020-08-19 12:10:00,337.34,337.82,337.3,337.72,2200.0,310.4174,310.8591,310.3806,310.7671,2200.0
2020-08-19 12:15:00,337.77,338.27,337.77,338.16,1272.0,310.8131,311.2732,310.8131,311.1719,1272.0
2020-08-19 12:20:00,338.24,338.7,338.24,338.59,1500.0,311.2456,311.6688,311.2456,311.5676,1500.0
2020-08-19 12:25:00,338.6,338.85,338.6,338.85,2325.0,311.5768,311.8069,311.5768,311.8069,2325.0
2020-08-19 12:30:00,338.89,339.24,338.89,339.09,2600.0,311.8437,312.1658,311.8437,312.0277,2600.0
2020-08-19 12:35:00,339.14,339.22,339.0,339.0,1670.0,312.0737,312.1473,311.9449,311.9449,1670.0
2020-08-19 12:40:00,338.94,338.94,338.72,338.88,3403.0,311.8897,311.8897,311.6873,311.8345,3403.0
2020-08-19 12:45:00,338.92,339.06,338.92,339.0,1800.0,311.8713,312.0001,311.8713,311.9449,1800.0
2020-08-19 12:50:00,338.99,339.11,338.86,338.99,1658.0,311.9357,312.0461,311.8161,311.9357,1658.0
2020-08-19 12:55:00,339.13,339.3,339.13,339.17,1700.0,312.0645,312.221,312.0645,312.1013,1700.0
2020-08-19 13:00:00,339.29,339.55,339.22,339.32,2365.0,312.2118,312.451,312.1473,312.2394,2365.0
2020-08-19 13:05:00,339.36,339.66,339.22,339.66,1578.0,312.2762,312.5522,312.1473,312.5522,1578.0
2020-08-19 13:10:00,339.64,339.9,339.57,339.85,2095.0,312.5338,312.7731,312.4694,312.7271,2095.0
2020-08-19 13:15:00,339.85,340.32,339.84,340.24,4559.0,312.7271,313.1596,312.7179,313.0859,4559.0
2020-08-19 13:20:00,340.24,340.24,340.0,340.05,2029.0,313.0859,313.0859,312.8651,312.9111,2029.0
2020-08-19 13:25:00,340.01,340.01,339.61,339.73,3681.0,312.8743,312.8743,312.5062,312.6166,3681.0
2020-08-19 13:30:00,339.85,339.85,339.36,339.37,2963.0,312.7271,312.7271,312.2762,312.2854,2963.0
2020-08-19 13:35:00,339.48,339.48,338.89,339.14,2643.0,312.3866,312.3866,311.8437,312.0737,2643.0
2020-08-19 13:40:00,339.13,339.23,338.93,339.23,1853.0,312.0645,312.1565,311.8805,312.1565,1853.0
2020-08-19 13:45:00,339.03,339.21,339.03,339.13,2908.0,311.9725,312.1381,311.9725,312.0645,2908.0
2020-08-19 13:50:00,339.28,339.58,339.15,339.46,1300.0,312.2026,312.4786,312.0829,312.3682,1300.0
2020-08-19 13:55:00,339.58,339.78,339.25,339.34,2001.0,312.4786,312.6627,312.175,312.2578,2001.0
2020-08-19 14:00:00,339.12,339.36,339.12,339.36,300.0,312.0553,312.2762,312.0553,312.2762,300.0
2020-08-19 14:05:00,339.55,339.55,339.0,339.26,1500.0,312.451,312.451,311.9449,312.1842,1500.0
2020-08-19 14:10:00,338.67,338.68,338.45,338.45,900.0,311.6412,311.6504,311.4388,311.4388,900.0
2020-08-19 14:15:00,338.46,338.7,338.32,338.33,3000.0,311.448,311.6688,311.3192,311.3284,3000.0
2020-08-19 14:20:00,338.34,339.49,338.34,338.69,2903.0,311.3376,312.3958,311.3376,311.6596,2903.0
2020-08-19 14:25:00,338.69,338.75,338.36,338.37,2559.0,311.6596,311.7149,311.356,311.3652,2559.0
2020-08-19 14:30:00,338.21,338.68,338.2,338.29,1944.0,311.218,311.6504,311.2088,311.2916,1944.0
2020-08-19 14:35:00,338.28,338.44,337.89,338.25,4092.0,311.2824,311.4296,310.9235,311.2548,4092.0
2020-08-19 14:40:00,338.14,338.14,337.95,337.96,790.0,311.1535,311.1535,310.9787,310.9879,790.0
2020-08-19 14:45:00,338.17,338.45,338.15,338.36,1663.0,311.1811,311.4388,311.1627,311.356,1663.0
2020-08-19 14:50:00,338.37,338.54,338.3,338.53,2025.0,311.3652,311.5216,311.3008,311.5124,2025.0
2020-08-19 14:55:00,338.59,338.59,338.16,338.35,2400.0,311.5676,311.5676,311.1719,311.3468,2400.0
2020-08-19 15:00:00,338.47,338.64,338.32,338.55,6172.0,311.4572,311.6136,311.3192,311.5308,6172.0
2020-08-19 15:05:00,338.56,338.62,338.27,338.34,1404.0,311.54,311.5952,311.2732,311.3376,1404.0
2020-08-19 15:10:00,338.34,338.54,338.27,338.44,3336.0,311.3376,311.5216,311.2732,311.4296,3336.0
2020-08-19 15:15:00,338.49,338.49,338.09,338.26,2360.0,311.4756,311.4756,311.1075,311.264,2360.0
2020-08-19 15:20:00,338.15,338.38,337.93,337.98,6369.0,311.1627,311.3744,310.9603,311.0063,6369.0
2020-08-19 15:25:00,338.05,338.12,337.56,337.73,4442.0,311.0707,311.1351,310.6198,310.7763,4442.0
2020-08-19 15:30:00,337.8,338.09,337.64,338.04,4200.0,310.8407,311.1075,310.6934,311.0615,4200.0
2020-08-19 15:35:00,337.97,338.18,337.93,338.18,3600.0,310.9971,311.1903,310.9603,311.1903,3600.0
2020-08-19 15:40:00,338.08,338.32,338.05,338.24,5413.0,311.0983,311.3192,311.0707,311.2456,5413.0
2020-08-19 15:45:00,338.27,338.27,337.39,337.63,21206.0,311.2732,311.2732,310.4634,310.6842,21206.0
2020-08-19 15:50:00,337.3,338.47,337.2,338.38,15457.0,310.3806,311.4572,310.2886,311.3744,15457.0
2020-08-19 15:55:00,338.41,338.43,337.79,337.81,29453.0,311.402,311.4204,310.8315,310.8499,29453.0
2020-08-20 09:30:00,337.58,337.89,336.76,337.88,5808.0,310.6382,310.9235,309.8837,310.9143,5808.0
2020-08-20 09:35:00,337.21,337.94,337.09,337.52,1650.0,310.2978,310.9695,310.1873,310.583,1650.0
2020-08-20 09:40:00,337.02,337.02,336.21,336.22,1987.0,310.1229,310.1229,309.3776,309.3868,1987.0
2020-08-20 09:45:00,336.48,337.23,336.48,337.11,800.0,309.626,310.3162,309.626,310.2057,800.0
2020-08-20 09:50:00,336.82,337.55,336.74,336.75,1484.0,309.9389,310.6106,309.8653,309.8745,1484.0
2020-08-20 09:55:00,336.63,336.89,336.25,336.66,2711.0,309.7641,310.0033,309.4144,309.7917,2711.0
2020-08-20 10:00:00,336.51,336.94,336.13,336.13,1969.0,309.6536,310.0493,309.304,309.304,1969.0
2020-08-20 10:05:00,336.38,336.81,336.03,336.81,2217.0,309.534,309.9297,309.2119,309.9297,2217.0
2020-08-20 10:10:00,337.23,337.32,336.75,336.99,9482.0,310.3162,310.399,309.8745,310.0953,9482.0
2020-08-20 10:15:00,337.23,337.75,337.12,337.75,1600.0,310.3162,310.7947,310.2149,310.7947,1600.0
2020-08-20 10:20:00,337.81,337.83,337.19,337.19,1329.0,310.8499,310.8683,310.2794,310.2794,1329.0
2020-08-20 10:25:00,337.42,337.74,337.42,337.6,924.0,310.491,310.7855,310.491,310.6566,924.0
2020-08-20 10:30:00,337.62,338.26,337.61,338.26,801.0,310.675,311.264,310.6658,311.264,801.0
2020-08-20 10:35:00,338.41,338.42,338.19,338.41,891.0,311.402,311.4112,311.1995,311.402,891.0
2020-08-20 10:40:00,337.81,338.05,337.71,337.71,1235.0,310.8499,311.0707,310.7579,310.7579,1235.0
2020-08-20 10:45:00,337.55,337.62,337.4,337.52,1104.0,310.6106,310.675,310.4726,310.583,1104.0
2020-08-20 10:50:00,337.71,337.91,337.6,337.62,900.0,310.7579,310.9419,310.6566,310.675,900.0
2020-08-20 10:55:00,337.26,337.26,336.66,336.74,1468.0,310.3438,310.3438,309.7917,309.8653,1468.0
2020-08-20 11:00:00,336.6,337.41,336.6,337.01,2773.0,309.7364,310.4818,309.7364,310.1137,2773.0
2020-08-20 11:05:00,337.58,338.05,337.41,338.05,1640.0,310.6382,311.0707,310.4818,311.0707,1640.0
2020-08-20 11:10:00,337.43,337.69,337.43,337.69,502.0,310.5002,310.7395,310.5002,310.7395,502.0
2020-08-20 11:15:00,337.57,338.44,337.57,338.44,3103.0,310.629,311.4296,310.629,311.4296,3103.0
2020-08-20 11:20:00,338.35,338.35,338.03,338.19,1782.0,311.3468,311.3468,311.0523,311.1995,1782.0
2020-08-20 11:25:00,338.25,338.25,337.52,337.58,4242.0,311.2548,311.2548,310.583,310.6382,4242.0
2020-08-20 11:30:00,337.55,338.14,337.45,338.14,1826.0,310.6106,311.1535,310.5186,311.1535,1826.0
2020-08-20 11:35:00,337.83,338.07,337.83,337.92,1000.0,310.8683,311.0891,310.8683,310.9511,1000.0
2020-08-20 11:40:00,337.79,337.79,337.58,337.59,1722.0,310.8315,310.8315,310.6382,310.6474,1722.0
2020-08-20 11:45:00,337.62,337.77,337.62,337.77,200.0,310.675,310.8131,310.675,310.8131,200.0
2020-08-20 11:50:00,337.9,337.9,337.55,337.7,901.0,310.9327,310.9327,310.6106,310.7487,901.0
2020-08-20 11:55:00,337.83,337.9,337.3,337.3,1700.0,310.8683,310.9327,310.3806,310.3806,1700.0
2020-08-20 12:00:00,337.14,337.14,337.06,337.06,300.0,310.2333,310.2333,310.1597,310.1597,300.0
2020-08-20 12:05:00,336.93,337.32,336.93,337.3,803.0,310.0401,310.399,310.0401,310.3806,803.0
2020-08-20 12:10:00,337.2,337.22,337.01,337.01,905.0,310.2886,310.307,310.1137,310.1137,905.0
2020-08-20 12:15:00,336.93,337.14,336.91,337.13,1000.0,310.0401,310.2333,310.0217,310.2241,1000.0
2020-08-20 12:20:00,336.84,337.15,336.78,337.02,1838.0,309.9573,310.2425,309.9021,310.1229,1838.0
2020-08-20 12:25:00,337.04,337.23,336.94,337.12,1160.0,310.1413,310.3162,310.0493,310.2149,1160.0
2020-08-20 12:30:00,337.02,337.26,336.96,337.15,600.0,310.1229,310.3438,310.0677,310.2425,600.0
2020-08-20 12:35:00,337.2,337.2,336.88,337.0,1084.0,310.2886,310.2886,309.9941,310.1045,1084.0
2020-08-20 12:40:00,337.04,337.13,336.83,336.84,702.0,310.1413,310.2241,309.9481,309.9573,702.0
2020-08-20 12:45:00,336.94,337.02,336.69,336.79,1762.0,310.0493,310.1229,309.8193,309.9113,1762.0
2020-08-20 12:50:00,336.88,337.24,336.88,337.08,1762.0,309.9941,310.3254,309.9941,310.1781,1762.0
2020-08-20 12:55:00,337.02,337.02,336.65,336.65,609.0,310.1229,310.1229,309.7825,309.7825,609.0
2020-08-20 13:00:00,336.72,336.79,336.66,336.76,1708.0,309.8469,309.9113,309.7917,309.8837,1708.0
2020-08-20 13:05:00,336.72,336.72,336.31,336.4,2718.0,309.8469,309.8469,309.4696,309.5524,2718.0
2020-08-20 13:10:00,336.47,336.6,336.12,336.37,1824.0,309.6168,309.7364,309.2948,309.5248,1824.0
2020-08-20 13:15:00,336.46,336.73,336.39,336.73,1204.0,309.6076,309.8561,309.5432,309.8561,1204.0
2020-08-20 13:20:00,336.55,337.16,336.4,336.88,7586.0,309.6904,310.2518,309.5524,309.9941,7586.0
2020-08-20 13:25:00,336.94,336.95,336.88,336.93,600.0,310.0493,310.0585,309.9941,310.0401,600.0
2020-08-20 13:30:00,336.88,337.29,336.72,337.29,2356.0,309.9941,310.3714,309.8469,310.3714,2356.0
2020-08-20 13:35:00,337.0,337.0,336.85,336.92,872.0,310.1045,310.1045,309.9665,310.0309,872.0
2020-08-20 13:40:00,337.0,337.1,336.88,337.1,1827.0,310.1045,310.1965,309.9941,310.1965,1827.0
2020-08-20 13:45:00,337.12,337.12,336.96,337.12,1114.0,310.2149,310.2149,310.0677,310.2149,1114.0
2020-08-20 13:50:00,337.04,337.04,336.55,336.68,1303.0,310.1413,310.1413,309.6904,309.8101,1303.0
2020-08-20 13:55:00,336.63,337.02,336.61,336.75,4969.0,309.7641,310.1229,309.7456,309.8745,4969.0
2020-08-20 14:00:00,336.64,336.92,336.64,336.92,1000.0,309.7733,310.0309,309.7733,310.0309,1000.0
2020-08-20 14:05:00,336.78,336.82,336.47,336.82,1880.0,309.9021,309.9389,309.6168,309.9389,1880.0
2020-08-20 14:10:00,336.79,336.87,336.65,336.78,1200.0,309.9113,309.9849,309.7825,309.9021,1200.0
2020-08-20 14:15:00,336.89,336.89,336.62,336.89,2332.0,310.0033,310.0033,309.7548,310.0033,2332.0
2020-08-20 14:20:00,336.78,337.04,336.69,336.91,1250.0,309.9021,310.1413,309.8193,310.0217,1250.0
2020-08-20 14:25:00,337.04,337.08,336.58,336.85,2240.0,310.1413,310.1781,309.718,309.9665,2240.0
2020-08-20 14:30:00,336.75,336.88,336.6,336.62,1000.0,309.8745,309.9941,309.7364,309.7548,1000.0
2020-08-20 14:35:00,336.87,336.99,336.73,336.81,1408.0,309.9849,310.0953,309.8561,309.9297,1408.0
2020-08-20 14:40:00,336.69,336.76,336.44,336.53,1870.0,309.8193,309.8837,309.5892,309.672,1870.0
2020-08-20 14:45:00,336.87,336.87,336.44,336.64,500.0,309.9849,309.9849,309.5892,309.7733,500.0
2020-08-20 14:50:00,336.44,336.6,336.33,336.6,1600.0,309.5892,309.7364,309.488,309.7364,1600.0
2020-08-20 14:55:00,336.38,336.5,336.18,336.39,1807.0,309.534,309.6444,309.35,309.5432,1807.0
2020-08-20 15:00:00,336.39,336.88,336.31,336.88,2558.0,309.5432,309.9941,309.4696,309.9941,2558.0
2020-08-20 15:05:00,336.93,336.96,336.75,336.75,1694.0,310.0401,310.0677,309.8745,309.8745,1694.0
2020-08-20 15:10:00,336.74,336.83,336.62,336.64,1334.0,309.8653,309.9481,309.7548,309.7733,1334.0
2020-08-20 15:15:00,336.8,336.95,336.54,336.54,1952.0,309.9205,310.0585,309.6812,309.6812,1952.0
2020-08-20 15:20:00,336.65,336.9,336.57,336.78,2230.0,309.7825,310.0125,309.7088,309.9021,2230.0
2020-08-20 15:25:00,336.69,336.79,336.36,336.62,2605.0,309.8193,309.9113,309.5156,309.7548,2605.0
2020-08-20 15:30:00,336.53,336.67,336.39,336.53,1603.0,309.672,309.8009,309.5432,309.672,1603.0
2020-08-20 15:35:00,336.48,336.62,336.34,336.47,2322.0,309.626,309.7548,309.4972,309.6168,2322.0
2020-08-20 15:40:00,336.57,336.86,336.49,336.86,1544.0,309.7088,309.9757,309.6352,309.9757,1544.0
2020-08-20 15:45:00,336.81,337.09,336.77,336.87,3352.0,309.9297,310.1873,309.8929,309.9849,3352.0
2020-08-20 15:50:00,336.61,336.72,336.35,336.55,5431.0,309.7456,309.8469,309.5064,309.6904,5431.0
2020-08-20 15:55:00,336.63,336.94,336.53,336.67,13557.0,309.7641,310.0493,309.672,309.8009,13557.0
2020-08-21 09:30:00,337.3,338.0,336.97,337.99,28654.0,310.3806,311.0247,310.0769,311.0155,28654.0
2020-08-21 09:35:00,338.25,338.25,336.73,336.73,1489.0,311.2548,311.2548,309.8561,309.8561,1489.0
2020-08-21 09:40:00,336.72,336.81,336.44,336.7,10014.0,309.8469,309.9297,309.5892,309.8285,10014.0
2020-08-21 09:45:00,336.79,338.41,336.68,338.34,3920.0,309.9113,311.402,309.8101,311.3376,3920.0
2020-08-21 09:50:00,338.62,339.0,338.52,338.91,1544.0,311.5952,311.9449,311.5032,311.8621,1544.0
2020-08-21 09:55:00,339.13,339.13,338.79,338.79,707.0,312.0645,312.0645,311.7517,311.7517,707.0
2020-08-21 10:00:00,338.29,338.36,337.4,337.41,1151.0,311.2916,311.356,310.4726,310.4818,1151.0
2020-08-21 10:05:00,337.83,338.32,337.83,338.09,403.0,310.8683,311.3192,310.8683,311.1075,403.0
2020-08-21 10:10:00,338.36,338.36,337.69,337.71,1258.0,311.356,311.356,310.7395,310.7579,1258.0
2020-08-21 10:15:00,337.78,337.81,337.26,337.26,400.0,310.8223,310.8499,310.3438,310.3438,400.0
2020-08-21 10:20:00,337.21,337.76,336.84,337.56,3111.0,310.2978,310.8039,309.9573,310.6198,3111.0
2020-08-21 10:25:00,337.78,337.91,337.39,337.91,300.0,310.8223,310.9419,310.4634,310.9419,300.0
2020-08-21 10:30:00,338.21,338.21,337.93,337.93,435.0,311.218,311.218,310.9603,310.9603,435.0
2020-08-21 10:35:00,337.81,338.1,337.42,337.91,12825.0,310.8499,311.1167,310.491,310.9419,12825.0
2020-08-21 10:40:00,338.31,338.31,337.01,337.01,2401.0,311.31,311.31,310.1137,310.1137,2401.0
2020-08-21 10:45:00,337.03,337.35,336.97,337.3,3100.0,310.1321,310.4266,310.0769,310.3806,3100.0
2020-08-21 10:50:00,337.56,337.56,337.15,337.22,1333.0,310.6198,310.6198,310.2425,310.307,1333.0
2020-08-21 10:55:00,337.03,337.21,336.45,336.72,2217.0,310.1321,310.2978,309.5984,309.8469,2217.0
2020-08-21 11:00:00,336.79,336.98,336.64,336.82,2401.0,309.9113,310.0861,309.7733,309.9389,2401.0
2020-08-21 11:05:00,336.98,337.33,336.98,337.33,902.0,310.0861,310.4082,310.0861,310.4082,902.0
2020-08-21 11:10:00,337.17,337.22,337.1,337.19,904.0,310.261,310.307,310.1965,310.2794,904.0
2020-08-21 11:15:00,337.22,337.33,337.22,337.33,600.0,310.307,310.4082,310.307,310.4082,600.0
2020-08-21 11:20:00,337.27,337.49,337.18,337.19,1920.0,310.353,310.5554,310.2702,310.2794,1920.0
2020-08-21 11:25:00,337.23,337.34,337.23,337.34,349.0,310.3162,310.4174,310.3162,310.4174,349.0
2020-08-21 11:30:00,337.4,337.85,337.4,337.63,975.0,310.4726,310.8867,310.4726,310.6842,975.0
2020-08-21 11:35:00,337.96,338.19,337.86,338.19,1143.0,310.9879,311.1995,310.8959,311.1995,1143.0
2020-08-21 11:40:00,338.12,338.12,337.73,337.86,1634.0,311.1351,311.1351,310.7763,310.8959,1634.0
2020-08-21 11:45:00,338.0,338.1,337.88,337.89,692.0,311.0247,311.1167,310.9143,310.9235,692.0
2020-08-21 11:50:00,337.99,338.38,337.91,338.38,1125.0,311.0155,311.3744,310.9419,311.3744,1125.0
2020-08-21 11:55:00,338.25,338.53,338.25,338.53,849.0,311.2548,311.5124,311.2548,311.5124,849.0
2020-08-21 12:00:00,338.46,338.59,338.3,338.3,2427.0,311.448,311.5676,311.3008,311.3008,2427.0
2020-08-21 12:05:00,338.24,338.3,338.23,338.3,780.0,311.2456,311.3008,311.2364,311.3008,780.0
2020-08-21 12:10:00,338.48,338.5,338.35,338.35,430.0,311.4664,311.4848,311.3468,311.3468,430.0
2020-08-21 12:15:00,338.22,338.39,338.08,338.34,1597.0,311.2272,311.3836,311.0983,311.3376,1597.0
2020-08-21 12:20:00,338.33,338.43,338.05,338.15,1405.0,311.3284,311.4204,311.0707,311.1627,1405.0
2020-08-21 12:25:00,338.23,338.31,337.82,337.82,2200.0,311.2364,311.31,310.8591,310.8591,2200.0
2020-08-21 12:30:00,337.93,338.02,337.83,338.01,1822.0,310.9603,311.0431,310.8683,311.0339,1822.0
2020-08-21 12:35:00,337.75,338.1,337.74,338.07,1018.0,310.7947,311.1167,310.7855,311.0891,1018.0
2020-08-21 12:40:00,338.06,338.07,337.65,337.87,4801.0,311.0799,311.0891,310.7026,310.9051,4801.0
2020-08-21 12:45:00,337.91,338.34,337.91,338.32,1553.0,310.9419,311.3376,310.9419,311.3192,1553.0
2020-08-21 12:50:00,338.45,338.45,338.04,338.16,1100.0,311.4388,311.4388,311.0615,311.1719,1100.0
2020-08-21 12:55:00,337.92,338.04,337.88,337.88,1153.0,310.9511,311.0615,310.9143,310.9143,1153.0
2020-08-21 13:00:00,337.86,337.96,337.65,337.84,5975.0,310.8959,310.9879,310.7026,310.8775,5975.0
2020-08-21 13:05:00,337.75,338.04,337.75,338.04,300.0,310.7947,311.0615,310.7947,311.0615,300.0
2020-08-21 13:10:00,338.0,338.06,337.91,337.91,800.0,311.0247,311.0799,310.9419,310.9419,800.0
2020-08-21 13:15:00,337.87,338.13,337.84,337.99,600.0,310.9051,311.1443,310.8775,311.0155,600.0
2020-08-21 13:20:00,338.09,338.09,337.63,337.63,1316.0,311.1075,311.1075,310.6842,310.6842,1316.0
2020-08-21 13:25:00,337.77,337.92,337.75,337.92,361.0,310.8131,310.9511,310.7947,310.9511,361.0
2020-08-21 13:30:00,337.87,337.87,337.87,337.87,300.0,310.9051,310.9051,310.9051,310.9051,300.0
2020-08-21 13:35:00,337.93,338.11,337.75,338.11,1867.0,310.9603,311.1259,310.7947,311.1259,1867.0
2020-08-21 13:40:00,338.26,338.72,338.26,338.43,1735.0,311.264,311.6873,311.264,311.4204,1735.0
2020-08-21 13:45:00,338.46,338.62,338.45,338.62,1611.0,311.448,311.5952,311.4388,311.5952,1611.0
2020-08-21 13:50:00,338.6,338.61,338.29,338.47,1724.0,311.5768,311.586,311.2916,311.4572,1724.0
2020-08-21 13:55:00,338.52,338.68,338.52,338.53,822.0,311.5032,311.6504,311.5032,311.5124,822.0
2020-08-21 14:00:00,338.48,338.61,338.27,338.4,3285.0,311.4664,311.586,311.2732,311.3928,3285.0
2020-08-21 14:05:00,338.11,338.24,338.11,338.24,601.0,311.1259,311.2456,311.1259,311.2456,601.0
2020-08-21 14:10:00,338.22,338.23,337.9,338.17,2212.0,311.2272,311.2364,310.9327,311.1811,2212.0
2020-08-21 14:15:00,338.16,338.17,338.1,338.16,840.0,311.1719,311.1811,311.1167,311.1719,840.0
2020-08-21 14:20:00,338.13,338.4,338.13,338.2,2407.0,311.1443,311.3928,311.1443,311.2088,2407.0
2020-08-21 14:25:00,338.18,338.26,338.06,338.06,700.0,311.1903,311.264,311.0799,311.0799,700.0
2020-08-21 14:30:00,338.34,338.64,338.22,338.64,3756.0,311.3376,311.6136,311.2272,311.6136,3756.0
2020-08-21 14:35:00,338.63,338.68,338.44,338.68,1913.0,311.6044,311.6504,311.4296,311.6504,1913.0
2020-08-21 14:40:00,338.62,338.87,338.49,338.65,1916.0,311.5952,311.8253,311.4756,311.6228,1916.0
2020-08-21 14:45:00,338.64,338.67,337.99,338.12,1559.0,311.6136,311.6412,311.0155,311.1351,1559.0
2020-08-21 14:50:00,338.22,338.56,338.22,338.48,601.0,311.2272,311.54,311.2272,311.4664,601.0
2020-08-21 14:55:00,338.47,338.47,338.03,338.13,4347.0,311.4572,311.4572,311.0523,311.1443,4347.0
2020-08-21 15:00:00,338.19,338.34,338.13,338.25,3112.0,311.1995,311.3376,311.1443,311.2548,3112.0
2020-08-21 15:05:00,338.29,338.43,338.28,338.42,1328.0,311.2916,311.4204,311.2824,311.4112,1328.0
2020-08-21 15:10:00,338.37,338.59,338.23,338.56,3064.0,311.3652,311.5676,311.2364,311.54,3064.0
2020-08-21 15:15:00,338.56,338.69,338.4,338.54,3390.0,311.54,311.6596,311.3928,311.5216,3390.0
2020-08-21 15:20:00,338.53,338.62,338.36,338.55,2482.0,311.5124,311.5952,311.356,311.5308,2482.0
2020-08-21 15:25:00,338.46,338.51,338.33,338.39,2022.0,311.448,311.494,311.3284,311.3836,2022.0
2020-08-21 15:30:00,338.38,338.54,338.28,338.34,1716.0,311.3744,311.5216,311.2824,311.3376,1716.0
2020-08-21 15:35:00,338.21,338.64,338.21,338.44,3774.0,311.218,311.6136,311.218,311.4296,3774.0
2020-08-21 15:40:00,338.39,338.45,338.1,338.29,3430.0,311.3836,311.4388,311.1167,311.2916,3430.0
2020-08-21 15:45:00,338.39,338.42,338.21,338.38,5203.0,311.3836,311.4112,311.218,311.3744,5203.0
2020-08-21 15:50:00,338.22,338.58,338.22,338.52,8343.0,311.2272,311.5584,311.2272,311.5032,8343.0
2020-08-21 15:55:00,338.59,338.67,337.74,337.81,22244.0,311.5676,311.6412,310.7855,310.8499,22244.0
2020-08-24 09:30:00,338.7,338.98,338.45,338.93,8730.0,311.6688,311.9265,311.4388,311.8805,8730.0
2020-08-24 09:35:00,339.0,339.0,338.48,338.48,3326.0,311.9449,311.9449,311.4664,311.4664,3326.0
2020-08-24 09:40:00,338.86,338.86,338.41,338.57,700.0,311.8161,311.8161,311.402,311.5492,700.0
2020-08-24 09:45:00,338.57,340.42,338.45,340.39,7963.0,311.5492,313.2516,311.4388,313.224,7963.0
2020-08-24 09:50:00,340.27,341.52,340.21,341.2,4036.0,313.1135,314.2638,313.0583,313.9693,4036.0
2020-08-24 09:55:00,341.11,341.57,340.32,340.32,1378.0,313.8865,314.3098,313.1596,313.1596,1378.0
2020-08-24 10:00:00,340.06,340.91,339.82,340.67,3702.0,312.9203,313.7025,312.6995,313.4816,3702.0
2020-08-24 10:05:00,340.97,341.75,340.38,341.44,2894.0,313.7577,314.4754,313.2148,314.1902,2894.0
2020-08-24 10:10:00,341.63,342.24,341.07,341.22,2603.0,314.365,314.9263,313.8497,313.9877,2603.0
2020-08-24 10:15:00,341.82,342.72,341.43,342.56,1602.0,314.5398,315.368,314.181,315.2208,1602.0
2020-08-24 10:20:00,342.41,343.08,342.2,342.24,7296.0,315.0828,315.6993,314.8895,314.9263,7296.0
2020-08-24 10:25:00,342.15,342.34,341.9,342.02,1825.0,314.8435,315.0183,314.6135,314.7239,1825.0
2020-08-24 10:30:00,341.85,342.3,341.85,341.97,3956.0,314.5674,314.9815,314.5674,314.6779,3956.0
2020-08-24 10:35:00,341.72,342.05,341.69,341.83,2737.0,314.4478,314.7515,314.4202,314.549,2737.0
2020-08-24 10:40:00,341.88,342.34,341.61,341.77,2607.0,314.5951,315.0183,314.3466,314.4938,2607.0
2020-08-24 10:45:00,341.89,342.06,341.74,341.9,1502.0,314.6043,314.7607,314.4662,314.6135,1502.0
2020-08-24 10:50:00,341.87,342.24,341.63,341.87,2665.0,314.5859,314.9263,314.365,314.5859,2665.0
2020-08-24 10:55:00,341.96,342.38,341.95,342.28,3510.0,314.6687,315.0552,314.6595,314.9631,3510.0
2020-08-24 11:00:00,342.17,342.42,341.95,342.06,1936.0,314.8619,315.092,314.6595,314.7607,1936.0
2020-08-24 11:05:00,342.03,342.07,341.66,341.66,1100.0,314.7331,314.7699,314.3926,314.3926,1100.0
2020-08-24 11:10:00,341.62,341.82,341.51,341.67,1377.0,314.3558,314.5398,314.2546,314.4018,1377.0
2020-08-24 11:15:00,341.59,341.66,341.52,341.52,1200.0,314.3282,314.3926,314.2638,314.2638,1200.0
2020-08-24 11:20:00,341.66,342.16,341.58,342.16,2500.0,314.3926,314.8527,314.319,314.8527,2500.0
2020-08-24 11:25:00,342.14,342.49,341.94,342.3,3393.0,314.8343,315.1564,314.6503,314.9815,3393.0
2020-08-24 11:30:00,342.47,343.36,342.4,343.33,4331.0,315.138,315.9569,315.0736,315.9293,4331.0
2020-08-24 11:35:00,343.44,343.48,343.2,343.2,2740.0,316.0306,316.0674,315.8097,315.8097,2740.0
2020-08-24 11:40:00,343.17,343.17,342.55,342.56,2234.0,315.7821,315.7821,315.2116,315.2208,2234.0
2020-08-24 11:45:00,342.6,342.71,342.57,342.63,2388.0,315.2576,315.3588,315.23,315.2852,2388.0
2020-08-24 11:50:00,342.61,342.61,342.1,342.24,3795.0,315.2668,315.2668,314.7975,314.9263,3795.0
2020-08-24 11:55:00,342.29,342.5,342.24,342.44,3354.0,314.9723,315.1656,314.9263,315.1104,3354.0
2020-08-24 12:00:00,342.52,342.52,342.24,342.24,555.0,315.184,315.184,314.9263,314.9263,555.0
2020-08-24 12:05:00,342.19,342.32,342.04,342.32,1200.0,314.8803,314.9999,314.7423,314.9999,1200.0
2020-08-24 12:10:00,342.23,342.23,342.1,342.1,304.0,314.9171,314.9171,314.7975,314.7975,304.0
2020-08-24 12:15:00,342.11,342.14,342.03,342.03,1331.0,314.8067,314.8343,314.7331,314.7331,1331.0
2020-08-24 12:20:00,342.13,342.13,341.69,341.85,3633.0,314.8251,314.8251,314.4202,314.5674,3633.0
2020-08-24 12:25:00,341.89,342.14,341.82,342.13,1450.0,314.6043,314.8343,314.5398,314.8251,1450.0
2020-08-24 12:30:00,342.13,342.71,342.07,342.63,1650.0,314.8251,315.3588,314.7699,315.2852,1650.0
2020-08-24 12:35:00,342.65,342.65,342.52,342.52,603.0,315.3036,315.3036,315.184,315.184,603.0
2020-08-24 12:40:00,342.6,342.61,342.32,342.32,1025.0,315.2576,315.2668,314.9999,314.9999,1025.0
2020-08-24 12:45:00,342.14,342.14,341.75,341.83,400.0,314.8343,314.8343,314.4754,314.549,400.0
2020-08-24 12:50:00,341.82,342.04,341.82,341.98,2908.0,314.5398,314.7423,314.5398,314.6871,2908.0
2020-08-24 12:55:00,341.84,341.94,341.74,341.86,1601.0,314.5582,314.6503,314.4662,314.5767,1601.0
2020-08-24 13:00:00,341.87,342.34,341.86,342.26,1363.0,314.5859,315.0183,314.5767,314.9447,1363.0
2020-08-24 13:05:00,342.35,342.35,342.19,342.19,300.0,315.0275,315.0275,314.8803,314.8803,300.0
2020-08-24 13:10:00,342.23,342.3,342.1,342.1,900.0,314.9171,314.9815,314.7975,314.7975,900.0
2020-08-24 13:15:00,342.16,342.2,341.96,341.96,1304.0,314.8527,314.8895,314.6687,314.6687,1304.0
2020-08-24 13:20:00,342.0,342.31,342.0,342.27,1295.0,314.7055,314.9907,314.7055,314.9539,1295.0
2020-08-24 13:25:00,342.18,342.66,342.18,342.66,1278.0,314.8711,315.3128,314.8711,315.3128,1278.0
2020-08-24 13:30:00,342.74,342.93,342.63,342.85,800.0,315.3864,315.5613,315.2852,315.4876,800.0
2020-08-24 13:35:00,342.69,342.71,342.66,342.67,500.0,315.3404,315.3588,315.3128,315.322,500.0
2020-08-24 13:40:00,342.68,342.86,342.65,342.71,1739.0,315.3312,315.4968,315.3036,315.3588,1739.0
2020-08-24 13:45:00,342.89,342.89,342.73,342.73,300.0,315.5244,315.5244,315.3772,315.3772,300.0
2020-08-24 13:50:00,342.78,342.99,342.78,342.99,1228.0,315.4232,315.6165,315.4232,315.6165,1228.0
2020-08-24 13:55:00,343.06,343.13,342.95,342.99,1101.0,315.6809,315.7453,315.5797,315.6165,1101.0
2020-08-24 14:00:00,343.07,343.07,343.0,343.0,800.0,315.6901,315.6901,315.6257,315.6257,800.0
2020-08-24 14:05:00,343.01,343.05,342.93,342.99,1207.0,315.6349,315.6717,315.5613,315.6165,1207.0
2020-08-24 14:10:00,342.91,343.04,342.8,342.98,1900.0,315.5429,315.6625,315.4416,315.6073,1900.0
2020-08-24 14:15:00,343.01,343.26,343.0,343.26,2720.0,315.6349,315.8649,315.6257,315.8649,2720.0
2020-08-24 14:20:00,343.26,343.4,343.1,343.39,900.0,315.8649,315.9937,315.7177,315.9845,900.0
2020-08-24 14:25:00,343.31,343.41,343.31,343.41,1451.0,315.9109,316.0029,315.9109,316.0029,1451.0
2020-08-24 14:30:00,343.42,343.42,342.86,342.88,2569.0,316.0122,316.0122,315.4968,315.5152,2569.0
2020-08-24 14:35:00,342.94,343.1,342.9,343.1,2007.0,315.5705,315.7177,315.5337,315.7177,2007.0
2020-08-24 14:40:00,342.98,343.23,342.97,342.99,2100.0,315.6073,315.8373,315.5981,315.6165,2100.0
2020-08-24 14:45:00,343.03,343.2,343.03,343.16,505.0,315.6533,315.8097,315.6533,315.7729,505.0
2020-08-24 14:50:00,343.01,343.07,342.92,343.07,2496.0,315.6349,315.6901,315.5521,315.6901,2496.0
2020-08-24 14:55:00,343.11,343.26,343.11,343.15,1456.0,315.7269,315.8649,315.7269,315.7637,1456.0
2020-08-24 15:00:00,342.99,343.05,342.95,343.02,2659.0,315.6165,315.6717,315.5797,315.6441,2659.0
2020-08-24 15:05:00,343.03,343.4,343.02,343.4,900.0,315.6533,315.9937,315.6441,315.9937,900.0
2020-08-24 15:10:00,343.2,343.32,343.14,343.24,1262.0,315.8097,315.9201,315.7545,315.8465,1262.0
2020-08-24 15:15:00,343.18,343.18,342.99,343.0,710.0,315.7913,315.7913,315.6165,315.6257,710.0
2020-08-24 15:20:00,342.98,343.35,342.98,343.35,1341.0,315.6073,315.9477,315.6073,315.9477,1341.0
2020-08-24 15:25:00,343.49,343.49,343.27,343.28,1890.0,316.0766,316.0766,315.8741,315.8833,1890.0
2020-08-24 15:30:00,343.24,343.59,343.17,343.56,2660.0,315.8465,316.1686,315.7821,316.141,2660.0
2020-08-24 15:35:00,343.54,343.93,343.54,343.81,3265.0,316.1226,316.4814,316.1226,316.371,3265.0
2020-08-24 15:40:00,343.79,343.88,343.67,343.81,3814.0,316.3526,316.4354,316.2422,316.371,3814.0
2020-08-24 15:45:00,343.89,344.11,343.8,343.97,5001.0,316.4446,316.6471,316.3618,316.5183,5001.0
2020-08-24 15:50:00,343.86,344.21,343.86,344.08,8769.0,316.417,316.7391,316.417,316.6195,8769.0
2020-08-24 15:55:00,343.98,344.51,343.92,344.43,24619.0,316.5275,317.0152,316.4722,316.9415,24619.0
2020-08-25 09:30:00,345.0,345.07,342.43,342.44,18127.0,317.4661,317.5305,315.1012,315.1104,18127.0
2020-08-25 09:35:00,341.69,342.46,341.45,342.05,3330.0,314.4202,315.1288,314.1994,314.7515,3330.0
2020-08-25 09:40:00,342.04,342.61,341.81,342.45,5431.0,314.7423,315.2668,314.5306,315.1196,5431.0
2020-08-25 09:45:00,342.63,343.69,342.63,343.54,6493.0,315.2852,316.2606,315.2852,316.1226,6493.0
2020-08-25 09:50:00,343.51,344.68,343.33,344.64,5231.0,316.095,317.1716,315.9293,317.1348,5231.0
2020-08-25 09:55:00,344.6,344.63,343.64,343.65,4930.0,317.098,317.1256,316.2146,316.2238,4930.0
2020-08-25 10:00:00,343.51,344.56,343.24,344.56,5974.0,316.095,317.0612,315.8465,317.0612,5974.0
2020-08-25 10:05:00,344.65,344.65,344.03,344.3,1708.0,317.144,317.144,316.5735,316.8219,1708.0
2020-08-25 10:10:00,343.92,343.98,342.7,342.94,6659.0,316.4722,316.5275,315.3496,315.5705,6659.0
2020-08-25 10:15:00,342.77,343.51,342.77,343.32,1851.0,315.414,316.095,315.414,315.9201,1851.0
2020-08-25 10:20:00,343.12,343.98,342.96,343.25,4459.0,315.7361,316.5275,315.5889,315.8557,4459.0
2020-08-25 10:25:00,343.42,344.07,343.07,344.07,4089.0,316.0122,316.6103,315.6901,316.6103,4089.0
2020-08-25 10:30:00,343.98,343.98,343.53,343.53,650.0,316.5275,316.5275,316.1134,316.1134,650.0
2020-08-25 10:35:00,343.08,343.2,342.55,343.2,3932.0,315.6993,315.8097,315.2116,315.8097,3932.0
2020-08-25 10:40:00,343.21,343.61,343.21,343.6,2900.0,315.8189,316.187,315.8189,316.1778,2900.0
2020-08-25 10:45:00,343.54,343.6,343.2,343.31,1000.0,316.1226,316.1778,315.8097,315.9109,1000.0
2020-08-25 10:50:00,343.32,343.53,343.04,343.37,2149.0,315.9201,316.1134,315.6625,315.9661,2149.0
2020-08-25 10:55:00,343.42,343.6,343.07,343.15,2900.0,316.0122,316.1778,315.6901,315.7637,2900.0
2020-08-25 11:00:00,343.3,343.57,343.06,343.2,3400.0,315.9017,316.1502,315.6809,315.8097,3400.0
2020-08-25 11:05:00,343.22,343.35,343.11,343.31,2678.0,315.8281,315.9477,315.7269,315.9109,2678.0
2020-08-25 11:10:00,343.26,343.4,342.47,342.63,6459.0,315.8649,315.9937,315.138,315.2852,6459.0
2020-08-25 11:15:00,342.55,342.66,342.2,342.2,1099.0,315.2116,315.3128,314.8895,314.8895,1099.0
2020-08-25 11:20:00,341.83,341.83,341.6,341.83,1625.0,314.549,314.549,314.3374,314.549,1625.0
2020-08-25 11:25:00,341.8,342.47,341.8,342.47,1838.0,314.5214,315.138,314.5214,315.138,1838.0
2020-08-25 11:30:00,342.46,342.63,342.15,342.53,2019.0,315.1288,315.2852,314.8435,315.1932,2019.0
2020-08-25 11:35:00,342.5,342.5,341.93,342.23,5758.0,315.1656,315.1656,314.6411,314.9171,5758.0
2020-08-25 11:40:00,342.1,342.17,341.74,341.75,2364.0,314.7975,314.8619,314.4662,314.4754,2364.0
2020-08-25 11:45:00,341.98,342.41,341.98,342.26,700.0,314.6871,315.0828,314.6871,314.9447,700.0
2020-08-25 11:50:00,342.1,342.1,341.78,341.93,2300.0,314.7975,314.7975,314.503,314.6411,2300.0
2020-08-25 11:55:00,342.1,342.2,341.86,342.12,5045.0,314.7975,314.8895,314.5767,314.8159,5045.0
2020-08-25 12:00:00,342.07,342.32,342.07,342.3,725.0,314.7699,314.9999,314.7699,314.9815,725.0
2020-08-25 12:05:00,342.36,342.4,342.21,342.4,821.0,315.0367,315.0736,314.8987,315.0736,821.0
2020-08-25 12:10:00,342.5,342.54,342.05,342.15,2073.0,315.1656,315.2024,314.7515,314.8435,2073.0
2020-08-25 12:15:00,342.14,342.49,342.13,342.49,400.0,314.8343,315.1564,314.8251,315.1564,400.0
2020-08-25 12:20:00,342.67,342.72,342.51,342.55,2694.0,315.322,315.368,315.1748,315.2116,2694.0
2020-08-25 12:25:00,342.68,342.68,342.35,342.42,4794.0,315.3312,315.3312,315.0275,315.092,4794.0
2020-08-25 12:30:00,342.59,342.59,342.38,342.52,518.0,315.2484,315.2484,315.0552,315.184,518.0
2020-08-25 12:35:00,342.67,343.0,342.66,342.7,2450.0,315.322,315.6257,315.3128,315.3496,2450.0
2020-08-25 12:40:00,342.42,342.72,342.42,342.71,1107.0,315.092,315.368,315.092,315.3588,1107.0
2020-08-25 12:45:00,342.8,342.8,342.48,342.49,2084.0,315.4416,315.4416,315.1472,315.1564,2084.0
2020-08-25 12:50:00,342.34,342.34,342.25,342.25,500.0,315.0183,315.0183,314.9355,314.9355,500.0
2020-08-25 12:55:00,342.26,342.28,341.94,341.94,1258.0,314.9447,314.9631,314.6503,314.6503,1258.0
2020-08-25 13:00:00,342.0,342.0,341.84,341.93,2318.0,314.7055,314.7055,314.5582,314.6411,2318.0
2020-08-25 13:05:00,342.26,342.26,342.05,342.06,522.0,314.9447,314.9447,314.7515,314.7607,522.0
2020-08-25 13:10:00,341.95,341.95,341.68,341.7,800.0,314.6595,314.6595,314.411,314.4294,800.0
2020-08-25 13:15:00,341.72,342.0,341.72,341.97,4669.0,314.4478,314.7055,314.4478,314.6779,4669.0
2020-08-25 13:20:00,342.0,342.34,342.0,342.3,1867.0,314.7055,315.0183,314.7055,314.9815,1867.0
2020-08-25 13:25:00,342.19,342.29,341.98,342.23,1166.0,314.8803,314.9723,314.6871,314.9171,1166.0
2020-08-25 13:30:00,342.28,342.46,342.28,342.46,500.0,314.9631,315.1288,314.9631,315.1288,500.0
2020-08-25 13:35:00,342.39,342.41,342.32,342.41,600.0,315.0644,315.0828,314.9999,315.0828,600.0
2020-08-25 13:40:00,342.25,342.32,342.15,342.32,600.0,314.9355,314.9999,314.8435,314.9999,600.0
2020-08-25 13:45:00,342.42,342.63,342.4,342.43,1701.0,315.092,315.2852,315.0736,315.1012,1701.0
2020-08-25 13:50:00,342.45,342.47,342.32,342.32,407.0,315.1196,315.138,314.9999,314.9999,407.0
2020-08-25 13:55:00,342.49,342.74,342.48,342.53,656.0,315.1564,315.3864,315.1472,315.1932,656.0
2020-08-25 14:00:00,342.55,342.64,342.31,342.61,2063.0,315.2116,315.2944,314.9907,315.2668,2063.0
2020-08-25 14:05:00,342.62,342.66,342.54,342.66,512.0,315.276,315.3128,315.2024,315.3128,512.0
2020-08-25 14:10:00,342.57,342.68,342.48,342.51,3037.0,315.23,315.3312,315.1472,315.1748,3037.0
2020-08-25 14:15:00,342.4,342.4,342.17,342.31,1200.0,315.0736,315.0736,314.8619,314.9907,1200.0
2020-08-25 14:20:00,342.26,342.41,342.21,342.38,2053.0,314.9447,315.0828,314.8987,315.0552,2053.0
2020-08-25 14:25:00,342.28,342.31,342.27,342.27,1462.0,314.9631,314.9907,314.9539,314.9539,1462.0
2020-08-25 14:30:00,342.19,342.22,341.95,342.0,4220.0,314.8803,314.9079,314.6595,314.7055,4220.0
2020-08-25 14:35:00,341.93,342.53,341.93,342.39,2235.0,314.6411,315.1932,314.6411,315.0644,2235.0
2020-08-25 14:40:00,342.34,342.34,342.13,342.28,500.0,315.0183,315.0183,314.8251,314.9631,500.0
2020-08-25 14:45:00,342.27,342.31,342.0,342.31,1377.0,314.9539,314.9907,314.7055,314.9907,1377.0
2020-08-25 14:50:00,342.22,342.27,341.92,341.92,900.0,314.9079,314.9539,314.6319,314.6319,900.0
2020-08-25 14:55:00,342.07,342.39,342.07,342.24,2926.0,314.7699,315.0644,314.7699,314.9263,2926.0
2020-08-25 15:00:00,342.2,342.29,341.88,342.05,3221.0,314.8895,314.9723,314.5951,314.7515,3221.0
2020-08-25 15:05:00,341.97,342.27,341.96,342.15,1195.0,314.6779,314.9539,314.6687,314.8435,1195.0
2020-08-25 15:10:00,342.2,342.37,342.15,342.37,800.0,314.8895,315.0459,314.8435,315.0459,800.0
2020-08-25 15:15:00,342.41,342.52,342.37,342.49,1440.0,315.0828,315.184,315.0459,315.1564,1440.0
2020-08-25 15:20:00,342.65,342.74,342.54,342.68,2959.0,315.3036,315.3864,315.2024,315.3312,2959.0
2020-08-25 15:25:00,342.66,343.03,342.66,342.95,6891.0,315.3128,315.6533,315.3128,315.5797,6891.0
2020-08-25 15:30:00,342.94,342.95,342.5,342.51,2700.0,315.5705,315.5797,315.1656,315.1748,2700.0
2020-08-25 15:35:00,342.32,342.5,342.3,342.5,1681.0,314.9999,315.1656,314.9815,315.1656,1681.0
2020-08-25 15:40:00,342.42,342.5,342.38,342.5,3316.0,315.092,315.1656,315.0552,315.1656,3316.0
2020-08-25 15:45:00,342.5,342.6,342.34,342.36,4141.0,315.1656,315.2576,315.0183,315.0367,4141.0
2020-08-25 15:50:00,342.3,342.75,342.15,342.75,7702.0,314.9815,315.3956,314.8435,315.3956,7702.0
2020-08-25 15:55:00,342.67,343.09,342.37,343.0,26303.0,315.322,315.7085,315.0459,315.6257,26303.0
2020-08-26 09:30:00,341.5,341.62,340.69,340.76,8942.0,314.2454,314.3558,313.5,313.5644,8942.0
2020-08-26 09:35:00,340.49,340.49,339.46,339.63,3851.0,313.316,313.316,312.3682,312.5246,3851.0
2020-08-26 09:40:00,339.95,340.01,338.5,338.5,3937.0,312.8191,312.8743,311.4848,311.4848,3937.0
2020-08-26 09:45:00,338.5,339.19,338.02,339.19,3113.0,311.4848,312.1197,311.0431,312.1197,3113.0
2020-08-26 09:50:00,339.1,340.62,339.09,340.62,5472.0,312.0369,313.4356,312.0277,313.4356,5472.0
2020-08-26 09:55:00,339.87,340.29,339.05,339.28,2800.0,312.7455,313.132,311.9909,312.2026,2800.0
2020-08-26 10:00:00,339.35,339.82,338.99,339.82,6460.0,312.267,312.6995,311.9357,312.6995,6460.0
2020-08-26 10:05:00,340.09,340.81,340.01,340.81,1437.0,312.9479,313.6105,312.8743,313.6105,1437.0
2020-08-26 10:10:00,340.92,341.19,340.85,340.85,2938.0,313.7117,313.9601,313.6473,313.6473,2938.0
2020-08-26 10:15:00,340.67,340.83,340.49,340.82,973.0,313.4816,313.6289,313.316,313.6197,973.0
2020-08-26 10:20:00,340.8,341.03,340.49,340.87,2988.0,313.6012,313.8129,313.316,313.6657,2988.0
2020-08-26 10:25:00,340.44,340.77,340.23,340.23,1456.0,313.27,313.5736,313.0767,313.0767,1456.0
2020-08-26 10:30:00,340.29,340.54,340.28,340.4,910.0,313.132,313.362,313.1227,313.2332,910.0
2020-08-26 10:35:00,340.49,340.83,340.43,340.79,1535.0,313.316,313.6289,313.2608,313.592,1535.0
2020-08-26 10:40:00,340.82,340.83,340.0,340.0,1730.0,313.6197,313.6289,312.8651,312.8651,1730.0
2020-08-26 10:45:00,340.01,340.64,340.01,340.64,2507.0,312.8743,313.454,312.8743,313.454,2507.0
2020-08-26 10:50:00,340.65,340.79,340.31,340.6,1392.0,313.4632,313.592,313.1504,313.4172,1392.0
2020-08-26 10:55:00,340.58,340.58,339.87,340.0,1896.0,313.3988,313.3988,312.7455,312.8651,1896.0
2020-08-26 11:00:00,339.88,340.01,339.75,339.94,3192.0,312.7547,312.8743,312.635,312.8099,3192.0
2020-08-26 11:05:00,339.87,340.0,339.65,340.0,2894.0,312.7455,312.8651,312.543,312.8651,2894.0
2020-08-26 11:10:00,340.02,340.77,340.02,340.7,1218.0,312.8835,313.5736,312.8835,313.5092,1218.0
2020-08-26 11:15:00,340.82,340.99,340.23,340.32,2526.0,313.6197,313.7761,313.0767,313.1596,2526.0
2020-08-26 11:20:00,340.3,340.33,340.02,340.13,1800.0,313.1412,313.1688,312.8835,312.9847,1800.0
2020-08-26 11:25:00,339.93,340.41,339.9,340.12,1606.0,312.8007,313.2424,312.7731,312.9755,1606.0
2020-08-26 11:30:00,340.04,340.04,339.58,339.67,1129.0,312.9019,312.9019,312.4786,312.5614,1129.0
2020-08-26 11:35:00,339.53,339.54,338.87,339.02,1929.0,312.4326,312.4418,311.8253,311.9633,1929.0
2020-08-26 11:40:00,339.0,339.39,338.91,339.36,2797.0,311.9449,312.3038,311.8621,312.2762,2797.0
2020-08-26 11:45:00,339.35,339.64,339.35,339.51,600.0,312.267,312.5338,312.267,312.4142,600.0
2020-08-26 11:50:00,339.45,339.45,339.24,339.4,1800.0,312.359,312.359,312.1658,312.313,1800.0
2020-08-26 11:55:00,339.29,339.52,339.27,339.46,1446.0,312.2118,312.4234,312.1934,312.3682,1446.0
2020-08-26 12:00:00,339.46,339.64,339.46,339.54,1775.0,312.3682,312.5338,312.3682,312.4418,1775.0
2020-08-26 12:05:00,339.61,340.12,339.5,340.08,2061.0,312.5062,312.9755,312.405,312.9387,2061.0
2020-08-26 12:10:00,340.03,340.03,339.68,339.68,1100.0,312.8927,312.8927,312.5706,312.5706,1100.0
2020-08-26 12:15:00,339.7,339.89,339.38,339.81,3857.0,312.589,312.7639,312.2946,312.6903,3857.0
2020-08-26 12:20:00,339.85,340.03,339.82,340.03,1800.0,312.7271,312.8927,312.6995,312.8927,1800.0
2020-08-26 12:25:00,339.98,340.12,339.91,340.06,1403.0,312.8467,312.9755,312.7823,312.9203,1403.0
2020-08-26 12:30:00,340.05,340.09,339.78,339.89,2021.0,312.9111,312.9479,312.6627,312.7639,2021.0
2020-08-26 12:35:00,339.89,340.35,339.89,340.35,1400.0,312.7639,313.1872,312.7639,313.1872,1400.0
2020-08-26 12:40:00,340.4,340.64,340.4,340.45,2942.0,313.2332,313.454,313.2332,313.2792,2942.0
2020-08-26 12:45:00,340.6,340.85,340.6,340.67,2100.0,313.4172,313.6473,313.4172,313.4816,2100.0
2020-08-26 12:50:00,340.72,341.14,340.72,341.07,1100.0,313.5276,313.9141,313.5276,313.8497,1100.0
2020-08-26 12:55:00,340.5,340.94,340.5,340.94,2104.0,313.3252,313.7301,313.3252,313.7301,2104.0
2020-08-26 13:00:00,340.65,340.84,340.65,340.84,1402.0,313.4632,313.6381,313.4632,313.6381,1402.0
2020-08-26 13:05:00,340.69,341.08,340.68,341.08,3763.0,313.5,313.8589,313.4908,313.8589,3763.0
2020-08-26 13:10:00,340.82,340.83,340.58,340.59,500.0,313.6197,313.6289,313.3988,313.408,500.0
2020-08-26 13:15:00,340.64,340.65,340.54,340.61,1409.0,313.454,313.4632,313.362,313.4264,1409.0
2020-08-26 13:20:00,340.7,340.85,340.64,340.81,1066.0,313.5092,313.6473,313.454,313.6105,1066.0
2020-08-26 13:25:00,340.82,340.82,340.7,340.7,302.0,313.6197,313.6197,313.5092,313.5092,302.0
2020-08-26 13:30:00,340.77,340.94,340.68,340.85,622.0,313.5736,313.7301,313.4908,313.6473,622.0
2020-08-26 13:35:00,341.02,341.31,340.95,341.25,3776.0,313.8037,314.0705,313.7393,314.0153,3776.0
2020-08-26 13:40:00,341.42,341.73,341.39,341.58,5331.0,314.1718,314.457,314.1442,314.319,5331.0
2020-08-26 13:45:00,341.57,341.57,341.5,341.5,700.0,314.3098,314.3098,314.2454,314.2454,700.0
2020-08-26 13:50:00,341.56,341.89,341.56,341.78,1880.0,314.3006,314.6043,314.3006,314.503,1880.0
2020-08-26 13:55:00,341.57,341.74,341.57,341.74,820.0,314.3098,314.4662,314.3098,314.4662,820.0
2020-08-26 14:00:00,341.69,342.19,341.69,342.19,2229.0,314.4202,314.8803,314.4202,314.8803,2229.0
2020-08-26 14:05:00,342.16,342.33,342.16,342.33,500.0,314.8527,315.0091,314.8527,315.0091,500.0
2020-08-26 14:10:00,342.41,342.41,342.13,342.14,800.0,315.0828,315.0828,314.8251,314.8343,800.0
2020-08-26 14:15:00,342.27,342.66,342.17,342.66,3110.0,314.9539,315.3128,314.8619,315.3128,3110.0
2020-08-26 14:20:00,342.81,342.88,342.63,342.73,1300.0,315.4508,315.5152,315.2852,315.3772,1300.0
2020-08-26 14:25:00,342.68,342.7,342.39,342.39,2026.0,315.3312,315.3496,315.0644,315.0644,2026.0
2020-08-26 14:30:00,342.38,342.54,342.09,342.09,1312.0,315.0552,315.2024,314.7883,314.7883,1312.0
2020-08-26 14:35:00,342.18,342.52,342.18,342.52,2600.0,314.8711,315.184,314.8711,315.184,2600.0
2020-08-26 14:40:00,342.6,342.82,342.6,342.7,6091.0,315.2576,315.46,315.2576,315.3496,6091.0
2020-08-26 14:45:00,342.77,342.86,342.49,342.49,2798.0,315.414,315.4968,315.1564,315.1564,2798.0
2020-08-26 14:50:00,342.51,342.79,342.51,342.79,900.0,315.1748,315.4324,315.1748,315.4324,900.0
2020-08-26 14:55:00,342.46,342.61,342.39,342.53,2420.0,315.1288,315.2668,315.0644,315.1932,2420.0
2020-08-26 15:00:00,342.27,342.29,342.02,342.02,2307.0,314.9539,314.9723,314.7239,314.7239,2307.0
2020-08-26 15:05:00,342.16,342.35,342.16,342.35,1088.0,314.8527,315.0275,314.8527,315.0275,1088.0
2020-08-26 15:10:00,342.33,342.55,342.22,342.32,1994.0,315.0091,315.2116,314.9079,314.9999,1994.0
2020-08-26 15:15:00,342.41,342.41,342.19,342.3,1866.0,315.0828,315.0828,314.8803,314.9815,1866.0
2020-08-26 15:20:00,342.21,342.49,342.21,342.45,4507.0,314.8987,315.1564,314.8987,315.1196,4507.0
2020-08-26 15:25:00,342.41,342.52,342.14,342.14,2672.0,315.0828,315.184,314.8343,314.8343,2672.0
2020-08-26 15:30:00,341.9,342.07,341.88,341.88,2552.0,314.6135,314.7699,314.5951,314.5951,2552.0
2020-08-26 15:35:00,341.87,341.93,341.32,341.36,2653.0,314.5859,314.6411,314.0797,314.1166,2653.0
2020-08-26 15:40:00,341.31,341.46,341.13,341.43,5236.0,314.0705,314.2086,313.9049,314.181,5236.0
2020-08-26 15:45:00,341.47,341.66,341.39,341.57,10748.0,314.2178,314.3926,314.1442,314.3098,10748.0
2020-08-26 15:50:00,341.57,341.68,341.0,341.19,6427.0,314.3098,314.411,313.7853,313.9601,6427.0
2020-08-26 15:55:00,341.12,341.64,341.12,341.4,12988.0,313.8957,314.3742,313.8957,314.1534,12988.0
2020-08-27 09:30:00,343.46,343.46,342.06,343.26,20356.0,316.049,316.049,314.7607,315.8649,20356.0
2020-08-27 09:35:00,343.1,344.51,343.09,344.51,1730.0,315.7177,317.0152,315.7085,317.0152,1730.0
2020-08-27 09:40:00,344.75,345.23,344.53,344.63,3821.0,317.236,317.6777,317.0336,317.1256,3821.0
2020-08-27 09:45:00,344.79,344.83,344.09,344.48,3200.0,317.2728,317.3096,316.6287,316.9876,3200.0
2020-08-27 09:50:00,344.69,345.51,344.68,345.38,21043.0,317.1808,317.9354,317.1716,317.8157,21043.0
2020-08-27 09:55:00,345.38,346.7,345.38,346.62,4100.0,317.8157,319.0304,317.8157,318.9568,4100.0
2020-08-27 10:00:00,346.55,347.0,346.15,346.37,3650.0,318.8923,319.3064,318.5243,318.7267,3650.0
2020-08-27 10:05:00,346.79,346.79,344.8,345.09,1415.0,319.1132,319.1132,317.282,317.5489,1415.0
2020-08-27 10:10:00,344.94,344.94,344.49,344.53,4186.0,317.4108,317.4108,316.9968,317.0336,4186.0
2020-08-27 10:15:00,344.46,345.67,344.09,345.67,2453.0,316.9691,318.0826,316.6287,318.0826,2453.0
2020-08-27 10:20:00,345.73,346.95,345.72,346.89,5016.0,318.1378,319.2604,318.1286,319.2052,5016.0
2020-08-27 10:25:00,347.02,347.14,346.22,347.02,4653.0,319.3248,319.4353,318.5887,319.3248,4653.0
2020-08-27 10:30:00,347.13,347.2,346.2,346.48,2860.0,319.4261,319.4905,318.5703,318.8279,2860.0
2020-08-27 10:35:00,346.13,346.68,346.02,346.61,700.0,318.5059,319.012,318.4046,318.9476,700.0
2020-08-27 10:40:00,346.62,347.04,346.29,346.79,6261.0,318.9568,319.3432,318.6531,319.1132,6261.0
2020-08-27 10:45:00,346.74,347.26,346.74,347.19,2490.0,319.0672,319.5457,319.0672,319.4813,2490.0
2020-08-27 10:50:00,347.31,347.93,347.23,347.93,2103.0,319.5917,320.1622,319.5181,320.1622,2103.0
2020-08-27 10:55:00,347.89,347.89,347.46,347.85,1800.0,320.1254,320.1254,319.7297,320.0886,1800.0
2020-08-27 11:00:00,347.96,348.11,346.77,347.05,2667.0,320.1898,320.3278,319.0948,319.3524,2667.0
2020-08-27 11:05:00,346.97,347.3,346.96,347.18,1148.0,319.2788,319.5825,319.2696,319.4721,1148.0
2020-08-27 11:10:00,347.05,347.05,346.13,346.67,1169.0,319.3524,319.3524,318.5059,319.0028,1169.0
2020-08-27 11:15:00,346.63,347.36,346.34,347.36,2000.0,318.966,319.6377,318.6991,319.6377,2000.0
2020-08-27 11:20:00,347.57,347.75,346.91,347.56,2364.0,319.8309,319.9966,319.2236,319.8217,2364.0
2020-08-27 11:25:00,347.33,347.33,347.18,347.23,880.0,319.6101,319.6101,319.4721,319.5181,880.0
2020-08-27 11:30:00,347.0,347.41,346.7,347.29,2304.0,319.3064,319.6837,319.0304,319.5733,2304.0
2020-08-27 11:35:00,347.5,347.57,347.34,347.34,901.0,319.7665,319.8309,319.6193,319.6193,901.0
2020-08-27 11:40:00,347.3,347.35,347.13,347.14,922.0,319.5825,319.6285,319.4261,319.4353,922.0
2020-08-27 11:45:00,346.98,347.0,346.94,347.0,500.0,319.288,319.3064,319.2512,319.3064,500.0
2020-08-27 11:50:00,347.03,347.03,346.58,346.58,1382.0,319.334,319.334,318.92,318.92,1382.0
2020-08-27 11:55:00,346.72,347.3,346.72,347.08,800.0,319.0488,319.5825,319.0488,319.3801,800.0
2020-08-27 12:00:00,347.0,347.18,346.98,347.18,1106.0,319.3064,319.4721,319.288,319.4721,1106.0
2020-08-27 12:05:00,347.21,347.21,346.77,346.82,1377.0,319.4997,319.4997,319.0948,319.1408,1377.0
2020-08-27 12:10:00,346.73,346.82,346.72,346.82,400.0,319.058,319.1408,319.0488,319.1408,400.0
2020-08-27 12:15:00,346.44,346.74,346.44,346.74,2177.0,318.7911,319.0672,318.7911,319.0672,2177.0
2020-08-27 12:20:00,347.11,347.21,347.01,347.01,701.0,319.4077,319.4997,319.3156,319.3156,701.0
2020-08-27 12:25:00,347.16,347.16,346.59,346.77,1402.0,319.4537,319.4537,318.9292,319.0948,1402.0
2020-08-27 12:30:00,346.88,347.2,346.88,346.89,1600.0,319.196,319.4905,319.196,319.2052,1600.0
2020-08-27 12:35:00,347.02,347.11,347.02,347.07,386.0,319.3248,319.4077,319.3248,319.3708,386.0
2020-08-27 12:40:00,347.3,347.3,346.92,346.92,498.0,319.5825,319.5825,319.2328,319.2328,498.0
2020-08-27 12:45:00,346.85,347.03,346.85,346.98,600.0,319.1684,319.334,319.1684,319.288,600.0
2020-08-27 12:50:00,346.95,346.98,346.88,346.97,956.0,319.2604,319.288,319.196,319.2788,956.0
2020-08-27 12:55:00,346.91,347.23,346.88,347.23,2400.0,319.2236,319.5181,319.196,319.5181,2400.0
2020-08-27 13:00:00,347.1,347.1,346.86,346.94,2782.0,319.3985,319.3985,319.1776,319.2512,2782.0
2020-08-27 13:05:00,346.95,347.26,346.84,347.14,5909.0,319.2604,319.5457,319.1592,319.4353,5909.0
2020-08-27 13:10:00,347.25,347.29,347.21,347.21,500.0,319.5365,319.5733,319.4997,319.4997,500.0
2020-08-27 13:15:00,347.22,347.34,347.19,347.24,500.0,319.5089,319.6193,319.4813,319.5273,500.0
2020-08-27 13:20:00,347.42,347.48,347.25,347.25,567.0,319.6929,319.7481,319.5365,319.5365,567.0
2020-08-27 13:25:00,347.16,347.23,347.1,347.1,514.0,319.4537,319.5181,319.3985,319.3985,514.0
2020-08-27 13:30:00,347.4,347.5,347.16,347.24,1000.0,319.6745,319.7665,319.4537,319.5273,1000.0
2020-08-27 13:35:00,347.28,347.55,347.27,347.55,734.0,319.5641,319.8125,319.5549,319.8125,734.0
2020-08-27 13:40:00,347.32,347.41,347.22,347.34,1030.0,319.6009,319.6837,319.5089,319.6193,1030.0
2020-08-27 13:45:00,347.41,347.46,347.33,347.33,1000.0,319.6837,319.7297,319.6101,319.6101,1000.0
2020-08-27 13:50:00,347.23,347.26,347.05,347.12,1720.0,319.5181,319.5457,319.3524,319.4169,1720.0
2020-08-27 13:55:00,347.2,347.67,347.19,347.67,1014.0,319.4905,319.923,319.4813,319.923,1014.0
2020-08-27 14:00:00,347.51,347.87,347.51,347.64,1400.0,319.7757,320.107,319.7757,319.8954,1400.0
2020-08-27 14:05:00,347.66,347.66,347.14,347.35,1005.0,319.9138,319.9138,319.4353,319.6285,1005.0
2020-08-27 14:10:00,347.35,347.5,347.34,347.34,300.0,319.6285,319.7665,319.6193,319.6193,300.0
2020-08-27 14:15:00,347.34,347.4,347.22,347.3,1302.0,319.6193,319.6745,319.5089,319.5825,1302.0
2020-08-27 14:20:00,347.26,347.27,347.16,347.23,900.0,319.5457,319.5549,319.4537,319.5181,900.0
2020-08-27 14:25:00,347.24,347.42,347.22,347.42,800.0,319.5273,319.6929,319.5089,319.6929,800.0
2020-08-27 14:30:00,347.32,347.35,347.13,347.13,2738.0,319.6009,319.6285,319.4261,319.4261,2738.0
2020-08-27 14:35:00,347.13,347.3,347.13,347.3,900.0,319.4261,319.5825,319.4261,319.5825,900.0
2020-08-27 14:40:00,347.53,347.58,347.37,347.41,3490.0,319.7941,319.8401,319.6469,319.6837,3490.0
2020-08-27 14:45:00,347.45,347.66,347.32,347.58,3073.0,319.7205,319.9138,319.6009,319.8401,3073.0
2020-08-27 14:50:00,347.53,347.63,347.38,347.52,1200.0,319.7941,319.8862,319.6561,319.7849,1200.0
2020-08-27 14:55:00,347.46,348.05,347.46,347.81,7042.0,319.7297,320.2726,319.7297,320.0518,7042.0
2020-08-27 15:00:00,347.87,347.97,347.8,347.97,500.0,320.107,320.199,320.0426,320.199,500.0
2020-08-27 15:05:00,347.83,347.83,347.38,347.6,3335.0,320.0702,320.0702,319.6561,319.8586,3335.0
2020-08-27 15:10:00,347.72,347.89,347.45,347.45,2096.0,319.969,320.1254,319.7205,319.7205,2096.0
2020-08-27 15:15:00,347.4,347.66,347.32,347.55,3332.0,319.6745,319.9138,319.6009,319.8125,3332.0
2020-08-27 15:20:00,347.61,348.08,347.52,348.07,15802.0,319.8678,320.3002,319.7849,320.291,15802.0
2020-08-27 15:25:00,348.11,348.21,347.83,348.09,5069.0,320.3278,320.4199,320.0702,320.3094,5069.0
2020-08-27 15:30:00,348.0,348.19,347.89,348.07,4861.0,320.2266,320.4015,320.1254,320.291,4861.0
2020-08-27 15:35:00,347.98,348.11,347.91,347.99,5976.0,320.2082,320.3278,320.1438,320.2174,5976.0
2020-08-27 15:40:00,347.91,348.3,347.91,348.04,10332.0,320.1438,320.5027,320.1438,320.2634,10332.0
2020-08-27 15:45:00,348.13,348.46,347.86,347.86,12319.0,320.3463,320.6499,320.0978,320.0978,12319.0
2020-08-27 15:50:00,347.99,348.73,347.84,348.67,23479.0,320.2174,320.8984,320.0794,320.8432,23479.0
2020-08-27 15:55:00,348.59,349.23,348.55,349.04,101240.0,320.7695,321.3585,320.7327,321.1836,101240.0
2020-08-28 09:30:00,347.78,348.55,346.06,346.06,7950.0,321.3702,322.0817,319.7808,319.7808,7950.0
2020-08-28 09:35:00,345.94,346.71,345.93,346.17,3407.0,319.6699,320.3814,319.6607,319.8825,3407.0
2020-08-28 09:40:00,346.27,346.3,345.85,345.85,2100.0,319.9749,320.0026,319.5868,319.5868,2100.0
2020-08-28 09:45:00,345.75,346.88,345.39,346.87,3408.0,319.4943,320.5385,319.1617,320.5293,3408.0
2020-08-28 09:50:00,347.12,347.12,345.88,345.93,1000.0,320.7603,320.7603,319.6145,319.6607,1000.0
2020-08-28 09:55:00,345.94,345.94,345.34,345.34,1611.0,319.6699,319.6699,319.1155,319.1155,1611.0
2020-08-28 10:00:00,345.13,345.26,344.59,344.91,4290.0,318.9214,319.0416,318.4224,318.7181,4290.0
2020-08-28 10:05:00,344.84,344.86,344.32,344.67,5107.0,318.6534,318.6719,318.1729,318.4964,5107.0
2020-08-28 10:10:00,344.83,344.83,343.93,344.32,2827.0,318.6442,318.6442,317.8126,318.1729,2827.0
2020-08-28 10:15:00,344.35,344.66,344.03,344.66,3111.0,318.2007,318.4871,317.905,318.4871,3111.0
2020-08-28 10:20:00,344.86,345.17,344.61,344.79,2700.0,318.6719,318.9584,318.4409,318.6072,2700.0
2020-08-28 10:25:00,344.77,344.93,344.33,344.71,8666.0,318.5888,318.7366,318.1822,318.5333,8666.0
2020-08-28 10:30:00,344.51,345.16,344.5,344.81,4084.0,318.3485,318.9491,318.3393,318.6257,4084.0
2020-08-28 10:35:00,344.84,345.01,344.65,344.66,4106.0,318.6534,318.8105,318.4779,318.4871,4106.0
2020-08-28 10:40:00,344.77,345.03,344.77,344.91,900.0,318.5888,318.829,318.5888,318.7181,900.0
2020-08-28 10:45:00,344.95,345.62,344.9,345.6,1950.0,318.7551,319.3742,318.7089,319.3557,1950.0
2020-08-28 10:50:00,345.63,345.64,344.8,344.98,3800.0,319.3835,319.3927,318.6165,318.7828,3800.0
2020-08-28 10:55:00,345.21,345.21,344.78,345.01,1000.0,318.9954,318.9954,318.598,318.8105,1000.0
2020-08-28 11:00:00,344.97,345.09,344.88,344.99,2300.0,318.7736,318.8845,318.6904,318.7921,2300.0
2020-08-28 11:05:00,345.01,345.06,344.92,344.94,2662.0,318.8105,318.8567,318.7274,318.7459,2662.0
2020-08-28 11:10:00,345.0,345.07,344.89,344.89,1500.0,318.8013,318.866,318.6997,318.6997,1500.0
2020-08-28 11:15:00,345.0,345.28,344.99,345.26,5707.0,318.8013,319.06,318.7921,319.0416,5707.0
2020-08-28 11:20:00,345.11,345.32,345.0,345.0,2504.0,318.9029,319.097,318.8013,318.8013,2504.0
2020-08-28 11:25:00,345.0,345.13,344.73,344.74,2951.0,318.8013,318.9214,318.5518,318.561,2951.0
2020-08-28 11:30:00,344.68,344.86,344.54,344.86,2100.0,318.5056,318.6719,318.3762,318.6719,2100.0
2020-08-28 11:35:00,344.93,345.05,344.58,344.78,2711.0,318.7366,318.8475,318.4132,318.598,2711.0
2020-08-28 11:40:00,344.76,344.76,344.76,344.76,100.0,318.5795,318.5795,318.5795,318.5795,100.0
2020-08-28 11:45:00,344.77,344.87,344.61,344.75,1600.0,318.5888,318.6812,318.4409,318.5703,1600.0
2020-08-28 11:50:00,344.77,345.15,344.77,345.15,1431.0,318.5888,318.9399,318.5888,318.9399,1431.0
2020-08-28 11:55:00,345.11,345.16,344.99,345.15,1400.0,318.9029,318.9491,318.7921,318.9399,1400.0
2020-08-28 12:00:00,345.28,345.28,345.0,345.05,1512.0,319.06,319.06,318.8013,318.8475,1512.0
2020-08-28 12:05:00,345.06,345.1,344.98,345.02,3600.0,318.8567,318.8937,318.7828,318.8198,3600.0
2020-08-28 12:10:00,345.07,345.27,345.0,345.24,3400.0,318.866,319.0508,318.8013,319.0231,3400.0
2020-08-28 12:15:00,345.2,345.45,345.07,345.25,4822.0,318.9861,319.2171,318.866,319.0323,4822.0
2020-08-28 12:20:00,345.12,345.12,344.53,344.65,5600.0,318.9122,318.9122,318.367,318.4779,5600.0
2020-08-28 12:25:00,344.67,344.72,344.53,344.72,605.0,318.4964,318.5426,318.367,318.5426,605.0
2020-08-28 12:30:00,344.75,344.97,344.75,344.81,1656.0,318.5703,318.7736,318.5703,318.6257,1656.0
2020-08-28 12:35:00,344.78,344.81,343.96,344.13,9125.0,318.598,318.6257,317.8403,317.9974,9125.0
2020-08-28 12:40:00,344.24,344.9,344.24,344.9,1569.0,318.099,318.7089,318.099,318.7089,1569.0
2020-08-28 12:45:00,344.77,344.77,344.5,344.74,1500.0,318.5888,318.5888,318.3393,318.561,1500.0
2020-08-28 12:50:00,344.81,344.81,344.78,344.78,500.0,318.6257,318.6257,318.598,318.598,500.0
2020-08-28 12:55:00,344.67,344.83,344.67,344.75,600.0,318.4964,318.6442,318.4964,318.5703,600.0
2020-08-28 13:00:00,344.77,344.77,344.26,344.32,2101.0,318.5888,318.5888,318.1175,318.1729,2101.0
2020-08-28 13:05:00,344.41,344.41,344.28,344.32,1000.0,318.2561,318.2561,318.136,318.1729,1000.0
2020-08-28 13:10:00,344.33,344.37,343.84,343.9,3903.0,318.1822,318.2191,317.7294,317.7848,3903.0
2020-08-28 13:15:00,343.81,344.02,343.17,343.36,5005.0,317.7017,317.8957,317.1103,317.2858,5005.0
2020-08-28 13:20:00,343.43,343.51,342.66,342.73,3610.0,317.3505,317.4244,316.639,316.7037,3610.0
2020-08-28 13:25:00,342.8,342.91,342.59,342.75,2546.0,316.7684,316.87,316.5743,316.7222,2546.0
2020-08-28 13:30:00,342.91,343.04,342.86,342.87,1100.0,316.87,316.9901,316.8238,316.833,1100.0
2020-08-28 13:35:00,342.78,342.84,342.74,342.75,900.0,316.7499,316.8053,316.7129,316.7222,900.0
2020-08-28 13:40:00,342.69,342.76,342.49,342.71,3324.0,316.6667,316.7314,316.4819,316.6852,3324.0
2020-08-28 13:45:00,342.71,342.73,342.27,342.32,2743.0,316.6852,316.7037,316.2786,316.3248,2743.0
2020-08-28 13:50:00,342.36,342.94,342.36,342.8,2560.0,316.3618,316.8977,316.3618,316.7684,2560.0
2020-08-28 13:55:00,342.67,342.79,342.66,342.66,1570.0,316.6482,316.7591,316.639,316.639,1570.0
2020-08-28 14:00:00,342.58,343.43,342.58,343.34,1400.0,316.5651,317.3505,316.5651,317.2674,1400.0
2020-08-28 14:05:00,343.1,343.39,342.81,343.26,1821.0,317.0456,317.3136,316.7776,317.1934,1821.0
2020-08-28 14:10:00,343.43,343.54,343.2,343.54,1911.0,317.3505,317.4522,317.138,317.4522,1911.0
2020-08-28 14:15:00,343.55,343.55,343.2,343.4,2446.0,317.4614,317.4614,317.138,317.3228,2446.0
2020-08-28 14:20:00,343.5,343.51,343.2,343.4,1600.0,317.4152,317.4244,317.138,317.3228,1600.0
2020-08-28 14:25:00,343.51,343.53,343.24,343.37,7932.0,317.4244,317.4429,317.1749,317.2951,7932.0
2020-08-28 14:30:00,343.36,343.4,343.09,343.09,1285.0,317.2858,317.3228,317.0363,317.0363,1285.0
2020-08-28 14:35:00,343.27,343.38,343.24,343.34,1510.0,317.2027,317.3043,317.1749,317.2674,1510.0
2020-08-28 14:40:00,343.33,343.33,343.18,343.28,1387.0,317.2581,317.2581,317.1195,317.2119,1387.0
2020-08-28 14:45:00,343.4,343.75,343.36,343.57,4190.0,317.3228,317.6462,317.2858,317.4799,4190.0
2020-08-28 14:50:00,343.64,343.67,343.47,343.61,1300.0,317.5446,317.5723,317.3875,317.5169,1300.0
2020-08-28 14:55:00,343.75,343.81,343.53,343.69,4087.0,317.6462,317.7017,317.4429,317.5908,4087.0
2020-08-28 15:00:00,343.84,343.87,343.51,343.64,3154.0,317.7294,317.7571,317.4244,317.5446,3154.0
2020-08-28 15:05:00,343.79,344.19,343.7,344.11,2591.0,317.6832,318.0528,317.6,317.9789,2591.0
2020-08-28 15:10:00,344.04,344.55,344.02,344.49,2501.0,317.9142,318.3855,317.8957,318.33,2501.0
2020-08-28 15:15:00,344.51,344.52,344.22,344.52,3476.0,318.3485,318.3577,318.0805,318.3577,3476.0
2020-08-28 15:20:00,344.53,344.91,344.52,344.81,3992.0,318.367,318.7181,318.3577,318.6257,3992.0
2020-08-28 15:25:00,345.11,345.23,344.9,344.9,2390.0,318.9029,319.0138,318.7089,318.7089,2390.0
2020-08-28 15:30:00,344.91,344.94,344.56,344.65,6021.0,318.7181,318.7459,318.3947,318.4779,6021.0
2020-08-28 15:35:00,344.66,344.7,344.42,344.5,4328.0,318.4871,318.5241,318.2653,318.3393,4328.0
2020-08-28 15:40:00,344.45,344.59,344.43,344.59,5380.0,318.2931,318.4224,318.2746,318.4224,5380.0
2020-08-28 15:45:00,344.61,345.33,344.17,345.32,7923.0,318.4409,319.1062,318.0343,319.097,7923.0
2020-08-28 15:50:00,345.41,345.42,344.5,344.87,16568.0,319.1802,319.1894,318.3393,318.6812,16568.0
2020-08-28 15:55:00,344.82,345.04,344.63,344.67,25923.0,318.635,318.8383,318.4594,318.4964,25923.0
2020-08-31 09:30:00,343.2,343.49,342.51,343.36,9083.0,317.138,317.406,316.5004,317.2858,9083.0
2020-08-31 09:35:00,343.81,344.46,343.22,344.27,1948.0,317.7017,318.3023,317.1565,318.1267,1948.0
2020-08-31 09:40:00,344.03,344.03,343.32,343.84,924.0,317.905,317.905,317.2489,317.7294,924.0
2020-08-31 09:45:00,343.69,343.71,342.56,342.65,3883.0,317.5908,317.6093,316.5466,316.6298,3883.0
2020-08-31 09:50:00,342.25,342.87,341.72,342.87,3268.0,316.2601,316.833,315.7704,316.833,3268.0
2020-08-31 09:55:00,343.18,343.49,342.85,343.49,1150.0,317.1195,317.406,316.8146,317.406,1150.0
2020-08-31 10:00:00,343.35,343.8,343.02,343.32,3151.0,317.2766,317.6924,316.9717,317.2489,3151.0
2020-08-31 10:05:00,343.39,343.39,342.97,342.98,2602.0,317.3136,317.3136,316.9255,316.9347,2602.0
2020-08-31 10:10:00,343.09,343.46,343.09,343.44,1000.0,317.0363,317.3782,317.0363,317.3598,1000.0
2020-08-31 10:15:00,343.69,344.17,343.66,344.01,1436.0,317.5908,318.0343,317.5631,317.8865,1436.0
2020-08-31 10:20:00,343.9,344.3,343.6,344.19,2750.0,317.7848,318.1545,317.5076,318.0528,2750.0
2020-08-31 10:25:00,344.19,344.28,343.28,343.29,2916.0,318.0528,318.136,317.2119,317.2212,2916.0
2020-08-31 10:30:00,343.04,343.55,342.93,343.46,1836.0,316.9901,317.4614,316.8885,317.3782,1836.0
2020-08-31 10:35:00,343.36,343.44,342.66,342.82,3293.0,317.2858,317.3598,316.639,316.7868,3293.0
2020-08-31 10:40:00,342.83,343.57,342.83,343.14,3613.0,316.7961,317.4799,316.7961,317.0825,3613.0
2020-08-31 10:45:00,343.1,343.26,343.07,343.26,1773.0,317.0456,317.1934,317.0179,317.1934,1773.0
2020-08-31 10:50:00,343.1,343.29,342.92,342.94,4701.0,317.0456,317.2212,316.8792,316.8977,4701.0
2020-08-31 10:55:00,342.77,342.89,342.37,342.65,2640.0,316.7406,316.8515,316.371,316.6298,2640.0
2020-08-31 11:00:00,342.53,342.84,342.44,342.48,2160.0,316.5189,316.8053,316.4357,316.4727,2160.0
2020-08-31 11:05:00,342.51,342.79,342.41,342.79,2500.0,316.5004,316.7591,316.408,316.7591,2500.0
2020-08-31 11:10:00,342.89,343.21,342.89,343.1,3202.0,316.8515,317.1472,316.8515,317.0456,3202.0
2020-08-31 11:15:00,343.21,343.36,342.63,342.77,2895.0,317.1472,317.2858,316.6113,316.7406,2895.0
2020-08-31 11:20:00,342.88,342.94,342.42,342.42,3037.0,316.8423,316.8977,316.4172,316.4172,3037.0
2020-08-31 11:25:00,342.49,342.91,342.41,342.66,3229.0,316.4819,316.87,316.408,316.639,3229.0
2020-08-31 11:30:00,342.6,342.94,342.55,342.55,1700.0,316.5835,316.8977,316.5373,316.5373,1700.0
2020-08-31 11:35:00,342.77,343.15,342.77,342.99,800.0,316.7406,317.0918,316.7406,316.9439,800.0
2020-08-31 11:40:00,343.15,343.6,343.15,343.41,2900.0,317.0918,317.5076,317.0918,317.332,2900.0
2020-08-31 11:45:00,343.41,343.51,343.25,343.5,1310.0,317.332,317.4244,317.1842,317.4152,1310.0
2020-08-31 11:50:00,343.7,343.93,343.56,343.93,750.0,317.6,317.8126,317.4706,317.8126,750.0
2020-08-31 11:55:00,343.73,344.19,343.73,343.93,1266.0,317.6277,318.0528,317.6277,317.8126,1266.0
2020-08-31 12:00:00,343.87,343.87,343.34,343.34,1100.0,317.7571,317.7571,317.2674,317.2674,1100.0
2020-08-31 12:05:00,343.34,343.37,343.2,343.28,927.0,317.2674,317.2951,317.138,317.2119,927.0
2020-08-31 12:10:00,343.34,343.63,343.34,343.63,900.0,317.2674,317.5353,317.2674,317.5353,900.0
2020-08-31 12:15:00,343.41,343.53,343.24,343.25,1125.0,317.332,317.4429,317.1749,317.1842,1125.0
2020-08-31 12:20:00,343.29,343.54,343.29,343.3,1127.0,317.2212,317.4522,317.2212,317.2304,1127.0
2020-08-31 12:25:00,343.1,343.74,343.09,343.72,2379.0,317.0456,317.637,317.0363,317.6185,2379.0
2020-08-31 12:30:00,343.77,343.8,343.46,343.72,1100.0,317.6647,317.6924,317.3782,317.6185,1100.0
2020-08-31 12:35:00,343.59,343.61,343.34,343.42,1703.0,317.4984,317.5169,317.2674,317.3413,1703.0
2020-08-31 12:40:00,343.28,343.41,343.24,343.3,1200.0,317.2119,317.332,317.1749,317.2304,1200.0
2020-08-31 12:45:00,343.25,343.43,343.19,343.37,1698.0,317.1842,317.3505,317.1287,317.2951,1698.0
2020-08-31 12:50:00,343.37,343.52,343.37,343.52,400.0,317.2951,317.4337,317.2951,317.4337,400.0
2020-08-31 12:55:00,343.43,343.43,343.21,343.4,730.0,317.3505,317.3505,317.1472,317.3228,730.0
2020-08-31 13:00:00,343.36,343.42,343.15,343.23,1003.0,317.2858,317.3413,317.0918,317.1657,1003.0
2020-08-31 13:05:00,343.33,343.33,343.12,343.22,1200.0,317.2581,317.2581,317.0641,317.1565,1200.0
2020-08-31 13:10:00,343.21,343.21,342.88,343.06,2200.0,317.1472,317.1472,316.8423,317.0086,2200.0
2020-08-31 13:15:00,343.19,343.3,343.15,343.24,1050.0,317.1287,317.2304,317.0918,317.1749,1050.0
2020-08-31 13:20:00,343.18,343.18,342.71,342.71,7700.0,317.1195,317.1195,316.6852,316.6852,7700.0
2020-08-31 13:25:00,342.78,343.06,342.78,343.06,1401.0,316.7499,317.0086,316.7499,317.0086,1401.0
2020-08-31 13:30:00,343.07,343.19,342.98,342.99,1255.0,317.0179,317.1287,316.9347,316.9439,1255.0
2020-08-31 13:35:00,342.91,342.95,342.83,342.84,1087.0,316.87,316.907,316.7961,316.8053,1087.0
2020-08-31 13:40:00,342.85,343.0,342.7,342.7,1300.0,316.8146,316.9532,316.676,316.676,1300.0
2020-08-31 13:45:00,342.71,342.8,342.59,342.8,4113.0,316.6852,316.7684,316.5743,316.7684,4113.0
2020-08-31 13:50:00,342.7,342.93,342.69,342.78,2210.0,316.676,316.8885,316.6667,316.7499,2210.0
2020-08-31 13:55:00,342.74,342.74,342.56,342.64,400.0,316.7129,316.7129,316.5466,316.6205,400.0
2020-08-31 14:00:00,342.61,342.84,342.61,342.75,1437.0,316.5928,316.8053,316.5928,316.7222,1437.0
2020-08-31 14:05:00,342.63,342.63,342.45,342.57,2430.0,316.6113,316.6113,316.4449,316.5558,2430.0
2020-08-31 14:10:00,342.58,342.59,342.54,342.54,300.0,316.5651,316.5743,316.5281,316.5281,300.0
2020-08-31 14:15:00,342.43,342.47,342.27,342.32,1793.0,316.4265,316.4634,316.2786,316.3248,1793.0
2020-08-31 14:20:00,342.17,342.17,341.94,341.94,900.0,316.1862,316.1862,315.9737,315.9737,900.0
2020-08-31 14:25:00,342.0,342.09,341.92,341.96,1821.0,316.0291,316.1123,315.9552,315.9922,1821.0
2020-08-31 14:30:00,341.94,341.98,341.88,341.97,1220.0,315.9737,316.0106,315.9182,316.0014,1220.0
2020-08-31 14:35:00,342.01,342.07,341.84,341.95,2100.0,316.0384,316.0938,315.8813,315.9829,2100.0
2020-08-31 14:40:00,341.83,342.1,341.83,342.05,2506.0,315.872,316.1215,315.872,316.0753,2506.0
2020-08-31 14:45:00,342.07,342.17,341.82,341.82,1600.0,316.0938,316.1862,315.8628,315.8628,1600.0
2020-08-31 14:50:00,342.02,342.28,341.93,342.23,1378.0,316.0476,316.2879,315.9644,316.2416,1378.0
2020-08-31 14:55:00,342.18,342.18,341.57,341.66,1275.0,316.1954,316.1954,315.6318,315.7149,1275.0
2020-08-31 15:00:00,341.68,341.96,341.68,341.69,1683.0,315.7334,315.9922,315.7334,315.7427,1683.0
2020-08-31 15:05:00,341.7,342.19,341.7,342.04,1400.0,315.7519,316.2047,315.7519,316.0661,1400.0
2020-08-31 15:10:00,342.09,342.18,342.09,342.14,1000.0,316.1123,316.1954,316.1123,316.1585,1000.0
2020-08-31 15:15:00,342.07,342.1,341.84,341.89,2311.0,316.0938,316.1215,315.8813,315.9275,2311.0
2020-08-31 15:20:00,341.95,342.07,341.73,341.73,1500.0,315.9829,316.0938,315.7796,315.7796,1500.0
2020-08-31 15:25:00,341.82,342.41,341.82,342.41,3204.0,315.8628,316.408,315.8628,316.408,3204.0
2020-08-31 15:30:00,342.37,342.76,342.36,342.76,3208.0,316.371,316.7314,316.3618,316.7314,3208.0
2020-08-31 15:35:00,342.82,343.2,342.82,343.1,3506.0,316.7868,317.138,316.7868,317.0456,3506.0
2020-08-31 15:40:00,343.11,343.51,343.1,343.31,4901.0,317.0548,317.4244,317.0456,317.2396,4901.0
2020-08-31 15:45:00,343.36,344.19,343.36,344.19,6446.0,317.2858,318.0528,317.2858,318.0528,6446.0
2020-08-31 15:50:00,344.08,344.15,343.46,343.57,12023.0,317.9512,318.0158,317.3782,317.4799,12023.0
2020-08-31 15:55:00,343.56,343.73,342.48,342.61,42560.0,317.4706,317.6277,316.4727,316.5928,42560.0
2020-09-01 09:30:00,340.16,341.59,340.16,341.17,15611.0,314.3288,315.6502,314.3288,315.2621,15611.0
2020-09-01 09:35:00,341.44,341.58,339.69,339.69,1900.0,315.5116,315.641,313.8945,313.8945,1900.0
2020-09-01 09:40:00,339.77,339.87,338.39,339.11,4905.0,313.9685,314.0609,312.6932,313.3586,4905.0
2020-09-01 09:45:00,339.5,339.69,338.67,339.52,5341.0,313.719,313.8945,312.952,313.7374,5341.0
2020-09-01 09:50:00,339.27,339.33,338.9,339.31,4406.0,313.5064,313.5619,313.1645,313.5434,4406.0
2020-09-01 09:55:00,339.32,339.39,338.42,338.67,3306.0,313.5526,313.6173,312.721,312.952,3306.0
2020-09-01 10:00:00,338.81,339.59,338.56,338.81,7667.0,313.0814,313.8021,312.8503,313.0814,7667.0
2020-09-01 10:05:00,338.9,338.9,338.17,338.18,2200.0,313.1645,313.1645,312.49,312.4992,2200.0
2020-09-01 10:10:00,338.18,338.34,337.54,337.76,4550.0,312.4992,312.647,311.9078,312.1111,4550.0
2020-09-01 10:15:00,337.89,338.28,337.11,337.44,5883.0,312.2312,312.5916,311.5105,311.8154,5883.0
2020-09-01 10:20:00,337.43,339.04,337.43,338.85,3467.0,311.8062,313.2939,311.8062,313.1183,3467.0
2020-09-01 10:25:00,339.17,339.38,338.81,339.25,9300.0,313.414,313.6081,313.0814,313.4879,9300.0
2020-09-01 10:30:00,339.45,339.56,339.23,339.4,2773.0,313.6728,313.7744,313.4695,313.6266,2773.0
2020-09-01 10:35:00,339.47,339.63,339.18,339.46,3801.0,313.6912,313.8391,313.4233,313.682,3801.0
2020-09-01 10:40:00,339.47,340.24,339.47,340.0,3620.0,313.6912,314.4028,313.6912,314.181,3620.0
2020-09-01 10:45:00,340.11,340.3,339.99,340.23,1400.0,314.2826,314.4582,314.1717,314.3935,1400.0
2020-09-01 10:50:00,339.95,340.23,339.94,339.99,1104.0,314.1348,314.3935,314.1255,314.1717,1104.0
2020-09-01 10:55:00,339.94,340.16,339.6,340.07,1700.0,314.1255,314.3288,313.8114,314.2457,1700.0
2020-09-01 11:00:00,339.98,340.27,339.96,340.27,1000.0,314.1625,314.4305,314.144,314.4305,1000.0
2020-09-01 11:05:00,340.27,340.55,340.27,340.38,1500.0,314.4305,314.6892,314.4305,314.5321,1500.0
2020-09-01 11:10:00,340.38,340.38,339.64,339.78,2102.0,314.5321,314.5321,313.8483,313.9777,2102.0
2020-09-01 11:15:00,339.89,340.93,339.89,340.75,4432.0,314.0793,315.0404,314.0793,314.874,4432.0
2020-09-01 11:20:00,340.8,340.92,340.63,340.63,3542.0,314.9202,315.0311,314.7631,314.7631,3542.0
2020-09-01 11:25:00,340.55,340.73,340.08,340.26,3489.0,314.6892,314.8556,314.2549,314.4212,3489.0
2020-09-01 11:30:00,340.3,341.28,340.3,341.25,3452.0,314.4582,315.3638,314.4582,315.3361,3452.0
2020-09-01 11:35:00,341.24,341.55,341.06,341.13,2005.0,315.3268,315.6133,315.1605,315.2252,2005.0
2020-09-01 11:40:00,341.21,341.32,341.04,341.04,2700.0,315.2991,315.4008,315.142,315.142,2700.0
2020-09-01 11:45:00,340.93,340.94,340.58,340.94,1503.0,315.0404,315.0496,314.7169,315.0496,1503.0
2020-09-01 11:50:00,340.99,341.13,340.6,340.61,1996.0,315.0958,315.2252,314.7354,314.7447,1996.0
2020-09-01 11:55:00,340.65,340.77,340.58,340.58,700.0,314.7816,314.8925,314.7169,314.7169,700.0
2020-09-01 12:00:00,340.54,341.03,340.31,341.03,3440.0,314.68,315.1328,314.4674,315.1328,3440.0
2020-09-01 12:05:00,341.0,341.16,340.82,341.16,1506.0,315.1051,315.2529,314.9387,315.2529,1506.0
2020-09-01 12:10:00,341.04,341.37,341.03,341.24,1408.0,315.142,315.447,315.1328,315.3268,1408.0
2020-09-01 12:15:00,341.34,341.35,341.09,341.31,1922.0,315.4192,315.4285,315.1882,315.3915,1922.0
2020-09-01 12:20:00,341.38,341.66,341.22,341.66,2300.0,315.4562,315.7149,315.3083,315.7149,2300.0
2020-09-01 12:25:00,341.63,341.7,341.28,341.41,2203.0,315.6872,315.7519,315.3638,315.4839,2203.0
2020-09-01 12:30:00,341.32,341.47,341.3,341.38,1402.0,315.4008,315.5394,315.3823,315.4562,1402.0
2020-09-01 12:35:00,341.44,341.53,341.42,341.43,1200.0,315.5116,315.5948,315.4932,315.5024,1200.0
2020-09-01 12:40:00,341.47,341.64,341.42,341.64,2000.0,315.5394,315.6965,315.4932,315.6965,2000.0
2020-09-01 12:45:00,341.58,341.71,341.54,341.62,1348.0,315.641,315.7611,315.604,315.678,1348.0
2020-09-01 12:50:00,341.77,341.77,341.6,341.6,1000.0,315.8166,315.8166,315.6595,315.6595,1000.0
2020-09-01 12:55:00,341.81,342.39,341.81,342.31,2300.0,315.8535,316.3895,315.8535,316.3156,2300.0
2020-09-01 13:00:00,342.28,342.39,342.17,342.28,2706.0,316.2879,316.3895,316.1862,316.2879,2706.0
2020-09-01 13:05:00,342.27,342.51,342.22,342.22,3204.0,316.2786,316.5004,316.2324,316.2324,3204.0
2020-09-01 13:10:00,342.23,342.33,342.03,342.03,2679.0,316.2416,316.3341,316.0568,316.0568,2679.0
2020-09-01 13:15:00,342.07,342.07,341.71,341.75,1800.0,316.0938,316.0938,315.7611,315.7981,1800.0
2020-09-01 13:20:00,341.64,341.64,341.41,341.51,1637.0,315.6965,315.6965,315.4839,315.5763,1637.0
2020-09-01 13:25:00,341.54,341.55,341.1,341.1,2004.0,315.604,315.6133,315.1975,315.1975,2004.0
2020-09-01 13:30:00,341.22,341.27,340.58,340.78,3600.0,315.3083,315.3545,314.7169,314.9018,3600.0
2020-09-01 13:35:00,340.88,341.18,340.88,341.08,1344.0,314.9942,315.2714,314.9942,315.179,1344.0
2020-09-01 13:40:00,341.1,341.44,341.1,341.35,2307.0,315.1975,315.5116,315.1975,315.4285,2307.0
2020-09-01 13:45:00,341.31,341.73,341.31,341.71,1401.0,315.3915,315.7796,315.3915,315.7611,1401.0
2020-09-01 13:50:00,341.6,341.6,341.15,341.15,1654.0,315.6595,315.6595,315.2437,315.2437,1654.0
2020-09-01 13:55:00,341.24,341.36,341.18,341.29,1846.0,315.3268,315.4377,315.2714,315.373,1846.0
2020-09-01 14:00:00,341.18,341.54,341.18,341.54,2525.0,315.2714,315.604,315.2714,315.604,2525.0
2020-09-01 14:05:00,341.56,341.58,341.5,341.58,1543.0,315.6225,315.641,315.5671,315.641,1543.0
2020-09-01 14:10:00,341.55,341.71,341.54,341.63,2505.0,315.6133,315.7611,315.604,315.6872,2505.0
2020-09-01 14:15:00,341.47,341.62,341.09,341.5,1878.0,315.5394,315.678,315.1882,315.5671,1878.0
2020-09-01 14:20:00,341.5,341.66,341.45,341.61,2140.0,315.5671,315.7149,315.5209,315.6687,2140.0
2020-09-01 14:25:00,341.75,342.11,341.75,342.11,1571.0,315.7981,316.1308,315.7981,316.1308,1571.0
2020-09-01 14:30:00,342.35,342.61,342.34,342.5,2980.0,316.3525,316.5928,316.3433,316.4911,2980.0
2020-09-01 14:35:00,342.51,342.8,342.14,342.74,3304.0,316.5004,316.7684,316.1585,316.7129,3304.0
2020-09-01 14:40:00,342.87,342.87,342.64,342.73,2002.0,316.833,316.833,316.6205,316.7037,2002.0
2020-09-01 14:45:00,342.59,342.59,342.49,342.58,2160.0,316.5743,316.5743,316.4819,316.5651,2160.0
2020-09-01 14:50:00,342.62,342.66,342.44,342.44,1900.0,316.602,316.639,316.4357,316.4357,1900.0
2020-09-01 14:55:00,342.17,342.47,342.01,342.02,3703.0,316.1862,316.4634,316.0384,316.0476,3703.0
2020-09-01 15:00:00,342.01,342.01,341.04,341.04,2000.0,316.0384,316.0384,315.142,315.142,2000.0
2020-09-01 15:05:00,341.29,341.35,340.89,340.89,2659.0,315.373,315.4285,315.0034,315.0034,2659.0
2020-09-01 15:10:00,341.0,341.07,340.55,340.57,3034.0,315.1051,315.1697,314.6892,314.7077,3034.0
2020-09-01 15:15:00,340.66,340.69,340.59,340.59,700.0,314.7909,314.8186,314.7262,314.7262,700.0
2020-09-01 15:20:00,340.63,340.64,339.86,339.86,2963.0,314.7631,314.7724,314.0516,314.0516,2963.0
2020-09-01 15:25:00,340.03,340.14,339.73,339.73,4280.0,314.2087,314.3104,313.9315,313.9315,4280.0
2020-09-01 15:30:00,339.73,339.73,338.88,339.04,3130.0,313.9315,313.9315,313.146,313.2939,3130.0
2020-09-01 15:35:00,339.02,339.46,338.51,339.45,5789.0,313.2754,313.682,312.8041,313.6728,5789.0
2020-09-01 15:40:00,339.4,339.67,339.15,339.67,3534.0,313.6266,313.876,313.3955,313.876,3534.0
2020-09-01 15:45:00,339.63,339.87,339.4,339.87,8797.0,313.8391,314.0609,313.6266,314.0609,8797.0
2020-09-01 15:50:00,339.69,340.09,339.49,340.0,9621.0,313.8945,314.2642,313.7097,314.181,9621.0
2020-09-01 15:55:00,340.09,340.56,339.71,340.37,24702.0,314.2642,314.6985,313.913,314.5229,24702.0
2020-09-02 09:30:00,338.82,340.16,338.02,338.36,15699.0,313.0906,314.3288,312.3513,312.6655,15699.0
2020-09-02 09:35:00,338.37,339.64,338.21,339.49,12645.0,312.6748,313.8483,312.5269,313.7097,12645.0
2020-09-02 09:40:00,339.35,339.59,338.86,339.38,4257.0,313.5803,313.8021,313.1276,313.6081,4257.0
2020-09-02 09:45:00,339.56,339.56,338.64,338.65,5300.0,313.7744,313.7744,312.9243,312.9335,5300.0
2020-09-02 09:50:00,338.81,339.64,338.81,339.55,8923.0,313.0814,313.8483,313.0814,313.7652,8923.0
2020-09-02 09:55:00,339.55,341.21,339.35,341.21,17860.0,313.7652,315.2991,313.5803,315.2991,17860.0
2020-09-02 10:00:00,340.91,341.59,340.65,341.59,7049.0,315.0219,315.6502,314.7816,315.6502,7049.0
2020-09-02 10:05:00,341.45,341.84,341.2,341.33,3477.0,315.5209,315.8813,315.2899,315.41,3477.0
2020-09-02 10:10:00,341.13,341.36,340.29,340.59,5443.0,315.2252,315.4377,314.449,314.7262,5443.0
2020-09-02 10:15:00,340.61,341.19,340.5,340.97,2257.0,314.7447,315.2806,314.643,315.0773,2257.0
2020-09-02 10:20:00,340.97,341.59,340.95,341.59,1103.0,315.0773,315.6502,315.0588,315.6502,1103.0
2020-09-02 10:25:00,341.43,341.83,341.32,341.61,5670.0,315.5024,315.872,315.4008,315.6687,5670.0
2020-09-02 10:30:00,341.63,341.79,341.0,341.11,1908.0,315.6872,315.8351,315.1051,315.2067,1908.0
2020-09-02 10:35:00,341.41,341.89,341.34,341.88,2154.0,315.4839,315.9275,315.4192,315.9182,2154.0
2020-09-02 10:40:00,341.9,342.28,341.81,342.05,2431.0,315.9367,316.2879,315.8535,316.0753,2431.0
2020-09-02 10:45:00,341.9,342.19,341.69,341.73,1822.0,315.9367,316.2047,315.7427,315.7796,1822.0
2020-09-02 10:50:00,342.0,342.09,341.42,341.46,2017.0,316.0291,316.1123,315.4932,315.5301,2017.0
2020-09-02 10:55:00,341.86,342.37,341.54,342.37,7058.0,315.8997,316.371,315.604,316.371,7058.0
2020-09-02 11:00:00,342.86,343.11,342.75,342.98,2286.0,316.8238,317.0548,316.7222,316.9347,2286.0
2020-09-02 11:05:00,343.07,343.29,342.98,342.98,300.0,317.0179,317.2212,316.9347,316.9347,300.0
2020-09-02 11:10:00,343.3,344.35,343.3,344.35,2200.0,317.2304,318.2007,317.2304,318.2007,2200.0
2020-09-02 11:15:00,344.21,344.89,344.2,344.77,4825.0,318.0713,318.6997,318.062,318.5888,4825.0
2020-09-02 11:20:00,344.8,345.34,344.54,345.24,9709.0,318.6165,319.1155,318.3762,319.0231,9709.0
2020-09-02 11:25:00,345.06,345.88,345.02,345.71,3314.0,318.8567,319.6145,318.8198,319.4574,3314.0
2020-09-02 11:30:00,345.4,345.89,345.22,345.69,4506.0,319.1709,319.6237,319.0046,319.4389,4506.0
2020-09-02 11:35:00,346.14,347.13,346.13,346.68,4913.0,319.8547,320.7695,319.8455,320.3537,4913.0
2020-09-02 11:40:00,346.84,347.56,346.84,347.19,3831.0,320.5016,321.1669,320.5016,320.825,3831.0
2020-09-02 11:45:00,346.76,347.0,346.75,346.83,1815.0,320.4276,320.6494,320.4184,320.4923,1815.0
2020-09-02 11:50:00,346.69,347.08,346.19,347.08,3827.0,320.363,320.7233,319.9009,320.7233,3827.0
2020-09-02 11:55:00,346.98,347.26,346.98,347.12,761.0,320.6309,320.8897,320.6309,320.7603,761.0
2020-09-02 12:00:00,347.03,347.21,346.73,346.73,900.0,320.6771,320.8435,320.3999,320.3999,900.0
2020-09-02 12:05:00,346.56,346.66,346.35,346.35,800.0,320.2428,320.3352,320.0488,320.0488,800.0
2020-09-02 12:10:00,346.25,346.44,346.22,346.33,1391.0,319.9564,320.1319,319.9287,320.0303,1391.0
2020-09-02 12:15:00,346.22,346.38,346.03,346.06,1200.0,319.9287,320.0765,319.7531,319.7808,1200.0
2020-09-02 12:20:00,345.79,346.13,345.79,346.05,1700.0,319.5313,319.8455,319.5313,319.7716,1700.0
2020-09-02 12:25:00,345.94,346.22,345.81,345.81,1839.0,319.6699,319.9287,319.5498,319.5498,1839.0
2020-09-02 12:30:00,345.75,345.92,345.25,345.33,2627.0,319.4943,319.6514,319.0323,319.1062,2627.0
2020-09-02 12:35:00,345.34,345.46,345.13,345.24,1700.0,319.1155,319.2264,318.9214,319.0231,1700.0
2020-09-02 12:40:00,345.23,345.5,345.13,345.5,1693.0,319.0138,319.2633,318.9214,319.2633,1693.0
2020-09-02 12:45:00,345.46,345.78,345.37,345.52,1250.0,319.2264,319.5221,319.1432,319.2818,1250.0
2020-09-02 12:50:00,345.66,346.02,345.49,345.73,2730.0,319.4112,319.7438,319.2541,319.4759,2730.0
2020-09-02 12:55:00,345.73,345.89,345.64,345.64,2200.0,319.4759,319.6237,319.3927,319.3927,2200.0
2020-09-02 13:00:00,345.69,345.7,345.44,345.44,1709.0,319.4389,319.4481,319.2079,319.2079,1709.0
2020-09-02 13:05:00,345.5,345.5,345.21,345.28,2098.0,319.2633,319.2633,318.9954,319.06,2098.0
2020-09-02 13:10:00,345.44,345.77,345.44,345.74,1600.0,319.2079,319.5128,319.2079,319.4851,1600.0
2020-09-02 13:15:00,345.74,345.74,345.56,345.62,2920.0,319.4851,319.4851,319.3188,319.3742,2920.0
2020-09-02 13:20:00,345.61,345.87,345.61,345.79,900.0,319.365,319.6052,319.365,319.5313,900.0
2020-09-02 13:25:00,345.9,346.15,345.77,346.07,6132.0,319.633,319.864,319.5128,319.79,6132.0
2020-09-02 13:30:00,346.3,346.32,346.11,346.24,1170.0,320.0026,320.0211,319.827,319.9471,1170.0
2020-09-02 13:35:00,346.08,346.46,346.05,346.44,2540.0,319.7993,320.1504,319.7716,320.1319,2540.0
2020-09-02 13:40:00,346.43,346.58,346.27,346.56,2387.0,320.1227,320.2613,319.9749,320.2428,2387.0
2020-09-02 13:45:00,346.45,346.91,346.44,346.91,1772.0,320.1412,320.5663,320.1319,320.5663,1772.0
2020-09-02 13:50:00,347.05,347.29,347.05,347.29,1613.0,320.6956,320.9174,320.6956,320.9174,1613.0
2020-09-02 13:55:00,347.28,347.44,346.97,347.37,2882.0,320.9082,321.056,320.6217,320.9913,2882.0
2020-09-02 14:00:00,347.48,347.5,346.86,346.97,4200.0,321.093,321.1115,320.5201,320.6217,4200.0
2020-09-02 14:05:00,346.97,347.29,346.87,347.05,3061.0,320.6217,320.9174,320.5293,320.6956,3061.0
2020-09-02 14:10:00,347.13,347.15,346.93,347.15,1216.0,320.7695,320.788,320.5847,320.788,1216.0
2020-09-02 14:15:00,347.09,347.19,346.94,347.19,1400.0,320.7326,320.825,320.594,320.825,1400.0
2020-09-02 14:20:00,347.15,347.19,346.49,347.06,2360.0,320.788,320.825,320.1782,320.7049,2360.0
2020-09-02 14:25:00,346.98,347.14,346.67,346.92,3680.0,320.6309,320.7788,320.3445,320.5755,3680.0
2020-09-02 14:30:00,346.68,346.99,346.54,346.81,1884.0,320.3537,320.6402,320.2244,320.4738,1884.0
2020-09-02 14:35:00,346.77,346.77,346.42,346.55,1644.0,320.4369,320.4369,320.1135,320.2336,1644.0
2020-09-02 14:40:00,346.76,346.8,346.56,346.57,2751.0,320.4276,320.4646,320.2428,320.2521,2751.0
2020-09-02 14:45:00,346.75,346.96,346.71,346.78,2780.0,320.4184,320.6125,320.3814,320.4461,2780.0
2020-09-02 14:50:00,346.9,347.37,346.9,347.15,3621.0,320.557,320.9913,320.557,320.788,3621.0
2020-09-02 14:55:00,347.18,347.65,347.18,347.65,3871.0,320.8158,321.2501,320.8158,321.2501,3871.0
2020-09-02 15:00:00,347.69,348.07,347.57,348.0,4449.0,321.287,321.6382,321.1761,321.5735,4449.0
2020-09-02 15:05:00,347.96,348.03,347.56,348.02,3627.0,321.5365,321.6012,321.1669,321.592,3627.0
2020-09-02 15:10:00,348.18,348.76,347.99,348.76,6617.0,321.7398,322.2758,321.5642,322.2758,6617.0
2020-09-02 15:15:00,348.7,348.88,348.52,348.88,4845.0,322.2203,322.3867,322.054,322.3867,4845.0
2020-09-02 15:20:00,348.96,349.33,348.92,349.03,4406.0,322.4606,322.8025,322.4236,322.5253,4406.0
2020-09-02 15:25:00,349.08,349.29,348.61,349.0,5929.0,322.5715,322.7655,322.1372,322.4975,5929.0
2020-09-02 15:30:00,348.99,349.76,348.99,349.67,7383.0,322.4883,323.1998,322.4883,323.1167,7383.0
2020-09-02 15:35:00,349.53,349.62,349.01,349.27,10123.0,322.9873,323.0705,322.5068,322.747,10123.0
2020-09-02 15:40:00,349.29,349.57,349.08,349.26,9063.0,322.7655,323.0243,322.5715,322.7378,9063.0
2020-09-02 15:45:00,349.31,350.0,349.19,349.9,14079.0,322.784,323.4216,322.6731,323.3292,14079.0
2020-09-02 15:50:00,349.9,350.25,348.99,349.0,29300.0,323.3292,323.6526,322.4883,322.4975,29300.0
2020-09-02 15:55:00,348.99,349.1,348.31,348.35,28988.0,322.4883,322.59,321.8599,321.8969,28988.0
2020-09-03 09:30:00,350.65,351.0,349.32,351.0,10477.0,324.0222,324.3457,322.7932,324.3457,10477.0
2020-09-03 09:35:00,350.62,351.34,350.05,350.31,3042.0,323.9945,324.6598,323.4678,323.7081,3042.0
2020-09-03 09:40:00,350.1,351.5,349.39,351.5,4269.0,323.514,324.8077,322.8579,324.8077,4269.0
2020-09-03 09:45:00,351.58,351.74,350.42,350.56,5848.0,324.8816,325.0295,323.8097,323.9391,5848.0
2020-09-03 09:50:00,350.08,350.68,348.82,350.68,6429.0,323.4955,324.05,322.3312,324.05,6429.0
2020-09-03 09:55:00,350.92,352.12,350.92,351.8,5402.0,324.2717,325.3806,324.2717,325.0849,5402.0
2020-09-03 10:00:00,351.65,351.88,348.92,349.05,3032.0,324.9463,325.1588,322.4236,322.5437,3032.0
2020-09-03 10:05:00,348.41,349.3,347.22,349.15,6081.0,321.9523,322.7748,320.8527,322.6362,6081.0
2020-09-03 10:10:00,349.61,350.0,349.35,350.0,2631.0,323.0612,323.4216,322.821,323.4216,2631.0
2020-09-03 10:15:00,349.98,351.02,349.95,350.84,4318.0,323.4031,324.3641,323.3754,324.1978,4318.0
2020-09-03 10:20:00,351.28,351.28,349.48,349.48,3916.0,324.6044,324.6044,322.9411,322.9411,3916.0
2020-09-03 10:25:00,349.81,350.58,349.81,350.58,4251.0,323.246,323.9576,323.246,323.9576,4251.0
2020-09-03 10:30:00,350.41,351.04,349.96,350.3,3754.0,323.8005,324.3826,323.3846,323.6988,3754.0
2020-09-03 10:35:00,350.32,350.39,349.64,349.8,6243.0,323.7173,323.782,323.0889,323.2368,6243.0
2020-09-03 10:40:00,349.83,350.17,349.34,349.5,7719.0,323.2645,323.5787,322.8117,322.9596,7719.0
2020-09-03 10:45:00,349.62,349.74,348.66,348.66,5749.0,323.0705,323.1814,322.1834,322.1834,5749.0
2020-09-03 10:50:00,348.77,349.41,348.42,349.12,4976.0,322.285,322.8764,321.9616,322.6084,4976.0
2020-09-03 10:55:00,349.05,349.25,348.11,348.11,5868.0,322.5437,322.7286,321.6751,321.6751,5868.0
2020-09-03 11:00:00,348.39,348.81,347.26,347.26,7675.0,321.9339,322.322,320.8897,320.8897,7675.0
2020-09-03 11:05:00,347.2,347.2,346.1,346.33,2468.0,320.8342,320.8342,319.8178,320.0303,2468.0
2020-09-03 11:10:00,346.36,346.61,345.42,346.13,9100.0,320.058,320.289,319.1894,319.8455,9100.0
2020-09-03 11:15:00,346.13,346.13,343.01,343.28,8061.0,319.8455,319.8455,316.9624,317.2119,8061.0
2020-09-03 11:20:00,342.81,344.1,342.81,343.8,9190.0,316.7776,317.9696,316.7776,317.6924,9190.0
2020-09-03 11:25:00,343.75,344.29,343.35,343.81,5907.0,317.6462,318.1452,317.2766,317.7017,5907.0
2020-09-03 11:30:00,343.69,345.53,343.69,345.06,3362.0,317.5908,319.2911,317.5908,318.8567,3362.0
2020-09-03 11:35:00,345.05,345.87,344.17,345.86,2351.0,318.8475,319.6052,318.0343,319.596,2351.0
2020-09-03 11:40:00,346.05,346.23,345.15,345.44,7145.0,319.7716,319.9379,318.9399,319.2079,7145.0
2020-09-03 11:45:00,345.45,345.77,345.14,345.6,4292.0,319.2171,319.5128,318.9307,319.3557,4292.0
2020-09-03 11:50:00,345.37,346.08,345.37,345.95,3238.0,319.1432,319.7993,319.1432,319.6792,3238.0
2020-09-03 11:55:00,345.77,345.86,344.86,345.19,6176.0,319.5128,319.596,318.6719,318.9769,6176.0
2020-09-03 12:00:00,345.25,345.41,344.55,344.67,1600.0,319.0323,319.1802,318.3855,318.4964,1600.0
2020-09-03 12:05:00,344.96,345.05,344.28,344.75,2094.0,318.7643,318.8475,318.136,318.5703,2094.0
2020-09-03 12:10:00,344.82,344.87,344.47,344.61,1500.0,318.635,318.6812,318.3115,318.4409,1500.0
2020-09-03 12:15:00,344.58,344.9,344.58,344.8,1212.0,318.4132,318.7089,318.4132,318.6165,1212.0
2020-09-03 12:20:00,345.17,345.23,344.76,344.82,1800.0,318.9584,319.0138,318.5795,318.635,1800.0
2020-09-03 12:25:00,344.61,345.16,344.38,344.74,2590.0,318.4409,318.9491,318.2284,318.561,2590.0
2020-09-03 12:30:00,344.48,344.6,344.12,344.12,2820.0,318.3208,318.4317,317.9881,317.9881,2820.0
2020-09-03 12:35:00,343.79,345.03,343.65,344.53,3250.0,317.6832,318.829,317.5538,318.367,3250.0
2020-09-03 12:40:00,344.6,344.6,343.5,343.89,1300.0,318.4317,318.4317,317.4152,317.7756,1300.0
2020-09-03 12:45:00,343.57,343.99,343.13,343.13,3083.0,317.4799,317.868,317.0733,317.0733,3083.0
2020-09-03 12:50:00,343.37,343.37,342.68,342.68,2896.0,317.2951,317.2951,316.6575,316.6575,2896.0
2020-09-03 12:55:00,342.6,343.38,342.51,342.51,2495.0,316.5835,317.3043,316.5004,316.5004,2495.0
2020-09-03 13:00:00,341.69,341.8,341.08,341.16,2399.0,315.7427,315.8443,315.179,315.2529,2399.0
2020-09-03 13:05:00,341.53,342.0,341.35,341.96,5625.0,315.5948,316.0291,315.4285,315.9922,5625.0
2020-09-03 13:10:00,342.12,342.94,341.91,342.68,1600.0,316.14,316.8977,315.9459,316.6575,1600.0
2020-09-03 13:15:00,342.67,342.77,341.83,341.89,600.0,316.6482,316.7406,315.872,315.9275,600.0
2020-09-03 13:20:00,341.99,342.41,341.88,342.26,2100.0,316.0199,316.408,315.9182,316.2694,2100.0
2020-09-03 13:25:00,342.43,342.51,341.69,341.69,1190.0,316.4265,316.5004,315.7427,315.7427,1190.0
2020-09-03 13:30:00,341.93,341.99,340.84,341.99,3401.0,315.9644,316.0199,314.9572,316.0199,3401.0
2020-09-03 13:35:00,341.93,341.93,341.22,341.27,2135.0,315.9644,315.9644,315.3083,315.3545,2135.0
2020-09-03 13:40:00,341.18,341.77,341.18,341.23,2702.0,315.2714,315.8166,315.2714,315.3176,2702.0
2020-09-03 13:45:00,341.6,341.8,341.6,341.61,700.0,315.6595,315.8443,315.6595,315.6687,700.0
2020-09-03 13:50:00,341.9,341.93,341.56,341.65,1866.0,315.9367,315.9644,315.6225,315.7057,1866.0
2020-09-03 13:55:00,341.88,342.06,341.39,341.43,3310.0,315.9182,316.0846,315.4654,315.5024,3310.0
2020-09-03 14:00:00,341.29,341.81,341.19,341.42,7925.0,315.373,315.8535,315.2806,315.4932,7925.0
2020-09-03 14:05:00,341.51,341.53,340.96,340.96,1908.0,315.5763,315.5948,315.0681,315.0681,1908.0
2020-09-03 14:10:00,341.15,341.49,341.07,341.12,800.0,315.2437,315.5578,315.1697,315.2159,800.0
2020-09-03 14:15:00,341.07,341.07,340.62,340.68,1952.0,315.1697,315.1697,314.7539,314.8094,1952.0
2020-09-03 14:20:00,340.67,340.83,340.55,340.55,1750.0,314.8001,314.948,314.6892,314.6892,1750.0
2020-09-03 14:25:00,340.65,341.0,340.46,340.75,1211.0,314.7816,315.1051,314.6061,314.874,1211.0
2020-09-03 14:30:00,340.61,341.51,340.61,341.37,2402.0,314.7447,315.5763,314.7447,315.447,2402.0
2020-09-03 14:35:00,341.64,341.77,341.45,341.76,2629.0,315.6965,315.8166,315.5209,315.8073,2629.0
2020-09-03 14:40:00,341.52,342.49,341.52,341.92,4842.0,315.5856,316.4819,315.5856,315.9552,4842.0
2020-09-03 14:45:00,341.81,342.02,341.7,341.93,3200.0,315.8535,316.0476,315.7519,315.9644,3200.0
2020-09-03 14:50:00,342.05,342.46,341.93,342.08,2497.0,316.0753,316.4542,315.9644,316.103,2497.0
2020-09-03 14:55:00,341.98,342.63,341.65,342.06,6549.0,316.0106,316.6113,315.7057,316.0846,6549.0
2020-09-03 15:00:00,342.27,342.27,341.88,341.93,2461.0,316.2786,316.2786,315.9182,315.9644,2461.0
2020-09-03 15:05:00,341.81,342.49,341.76,342.03,2267.0,315.8535,316.4819,315.8073,316.0568,2267.0
2020-09-03 15:10:00,342.15,342.21,341.69,342.21,3691.0,316.1677,316.2232,315.7427,316.2232,3691.0
2020-09-03 15:15:00,342.25,342.5,342.08,342.08,6842.0,316.2601,316.4911,316.103,316.103,6842.0
2020-09-03 15:20:00,342.07,342.09,340.67,340.73,6611.0,316.0938,316.1123,314.8001,314.8556,6611.0
2020-09-03 15:25:00,340.67,341.05,340.38,340.45,2208.0,314.8001,315.1513,314.5321,314.5968,2208.0
2020-09-03 15:30:00,340.62,341.06,340.11,340.11,5050.0,314.7539,315.1605,314.2826,314.2826,5050.0
2020-09-03 15:35:00,340.12,341.83,340.12,341.08,5096.0,314.2919,315.872,314.2919,315.179,5096.0
2020-09-03 15:40:00,341.13,341.74,340.95,341.26,5182.0,315.2252,315.7889,315.0588,315.3453,5182.0
2020-09-03 15:45:00,341.6,341.75,340.45,340.45,12815.0,315.6595,315.7981,314.5968,314.5968,12815.0
2020-09-03 15:50:00,340.46,342.36,339.92,342.13,22748.0,314.6061,316.3618,314.1071,316.1492,22748.0
2020-09-03 15:55:00,342.23,342.88,342.09,342.09,37650.0,316.2416,316.8423,316.1123,316.1123,37650.0
2020-09-04 09:30:00,343.99,345.54,343.99,345.0,15455.0,317.868,319.3003,317.868,318.8013,15455.0
2020-09-04 09:35:00,345.54,345.96,344.6,344.65,11377.0,319.3003,319.6884,318.4317,318.4779,11377.0
2020-09-04 09:40:00,343.93,346.77,343.92,346.27,5400.0,317.8126,320.4369,317.8033,319.9749,5400.0
2020-09-04 09:45:00,345.98,346.6,345.9,346.35,2219.0,319.7069,320.2798,319.633,320.0488,2219.0
2020-09-04 09:50:00,346.16,346.75,345.58,346.64,4150.0,319.8732,320.4184,319.3373,320.3168,4150.0
2020-09-04 09:55:00,346.74,347.06,345.63,345.84,3591.0,320.4092,320.7049,319.3835,319.5775,3591.0
2020-09-04 10:00:00,345.84,346.45,345.5,345.78,5377.0,319.5775,320.1412,319.2633,319.5221,5377.0
2020-09-04 10:05:00,346.0,346.3,345.84,346.09,5680.0,319.7254,320.0026,319.5775,319.8085,5680.0
2020-09-04 10:10:00,346.09,346.27,345.51,345.93,3082.0,319.8085,319.9749,319.2726,319.6607,3082.0
2020-09-04 10:15:00,345.86,345.94,344.23,344.66,3610.0,319.596,319.6699,318.0898,318.4871,3610.0
2020-09-04 10:20:00,343.97,344.76,343.55,344.3,4008.0,317.8495,318.5795,317.4614,318.1545,4008.0
2020-09-04 10:25:00,344.3,344.85,343.22,343.23,10143.0,318.1545,318.6627,317.1565,317.1657,10143.0
2020-09-04 10:30:00,343.7,343.71,342.38,342.38,3430.0,317.6,317.6093,316.3803,316.3803,3430.0
2020-09-04 10:35:00,342.82,343.25,341.0,341.98,4391.0,316.7868,317.1842,315.1051,316.0106,4391.0
2020-09-04 10:40:00,341.87,343.25,340.52,340.94,3039.0,315.909,317.1842,314.6615,315.0496,3039.0
2020-09-04 10:45:00,341.56,342.05,340.93,342.05,2651.0,315.6225,316.0753,315.0404,316.0753,2651.0
2020-09-04 10:50:00,341.05,341.23,340.63,340.92,1569.0,315.1513,315.3176,314.7631,315.0311,1569.0
2020-09-04 10:55:00,341.01,342.05,341.0,341.68,2239.0,315.1143,316.0753,315.1051,315.7334,2239.0
2020-09-04 11:00:00,341.59,342.06,341.26,341.27,1270.0,315.6502,316.0846,315.3453,315.3545,1270.0
2020-09-04 11:05:00,341.48,341.48,340.63,340.92,1188.0,315.5486,315.5486,314.7631,315.0311,1188.0
2020-09-04 11:10:00,341.2,341.2,340.05,340.09,10056.0,315.2899,315.2899,314.2272,314.2642,10056.0
2020-09-04 11:15:00,339.85,340.0,337.9,338.6,3919.0,314.0424,314.181,312.2405,312.8873,3919.0
2020-09-04 11:20:00,338.61,338.61,337.45,337.45,3718.0,312.8965,312.8965,311.8246,311.8246,3718.0
2020-09-04 11:25:00,337.65,338.17,337.34,338.17,2093.0,312.0094,312.49,311.723,312.49,2093.0
2020-09-04 11:30:00,338.75,339.18,338.75,338.77,1128.0,313.0259,313.4233,313.0259,313.0444,1128.0
2020-09-04 11:35:00,338.79,338.79,338.1,338.22,2111.0,313.0629,313.0629,312.4253,312.5362,2111.0
2020-09-04 11:40:00,338.13,338.74,337.49,337.49,2594.0,312.453,313.0167,311.8616,311.8616,2594.0
2020-09-04 11:45:00,337.89,338.27,337.89,338.24,1101.0,312.2312,312.5824,312.2312,312.5546,1101.0
2020-09-04 11:50:00,338.0,338.22,337.79,338.22,801.0,312.3329,312.5362,312.1388,312.5362,801.0
2020-09-04 11:55:00,339.14,339.14,338.23,338.63,3607.0,313.3863,313.3863,312.5454,312.915,3607.0
2020-09-04 12:00:00,338.33,338.81,338.01,338.4,2449.0,312.6378,313.0814,312.3421,312.7025,2449.0
2020-09-04 12:05:00,338.34,338.5,337.58,337.96,2988.0,312.647,312.7949,311.9448,312.2959,2988.0
2020-09-04 12:10:00,338.31,338.31,337.74,337.96,900.0,312.6193,312.6193,312.0926,312.2959,900.0
2020-09-04 12:15:00,337.97,338.24,337.66,337.66,2450.0,312.3051,312.5546,312.0187,312.0187,2450.0
2020-09-04 12:20:00,337.92,339.28,337.91,339.16,4951.0,312.2589,313.5157,312.2497,313.4048,4951.0
2020-09-04 12:25:00,339.38,339.38,338.96,339.22,1347.0,313.6081,313.6081,313.22,313.4602,1347.0
2020-09-04 12:30:00,338.97,340.22,338.9,340.21,2313.0,313.2292,314.3843,313.1645,314.375,2313.0
2020-09-04 12:35:00,340.23,340.36,339.71,340.12,3578.0,314.3935,314.5137,313.913,314.2919,3578.0
2020-09-04 12:40:00,340.47,341.44,340.33,341.27,3000.0,314.6153,315.5116,314.4859,315.3545,3000.0
2020-09-04 12:45:00,341.65,341.94,341.25,341.93,2675.0,315.7057,315.9737,315.3361,315.9644,2675.0
2020-09-04 12:50:00,341.9,341.9,341.4,341.46,2600.0,315.9367,315.9367,315.4747,315.5301,2600.0
2020-09-04 12:55:00,341.25,341.49,341.08,341.08,1402.0,315.3361,315.5578,315.179,315.179,1402.0
2020-09-04 13:00:00,341.02,341.21,340.79,340.9,4744.0,315.1235,315.2991,314.911,315.0126,4744.0
2020-09-04 13:05:00,341.02,341.2,341.02,341.2,2100.0,315.1235,315.2899,315.1235,315.2899,2100.0
2020-09-04 13:10:00,341.43,341.75,341.4,341.62,1500.0,315.5024,315.7981,315.4747,315.678,1500.0
2020-09-04 13:15:00,341.68,342.01,341.68,341.76,1400.0,315.7334,316.0384,315.7334,315.8073,1400.0
2020-09-04 13:20:00,341.52,342.22,341.52,342.15,2639.0,315.5856,316.2324,315.5856,316.1677,2639.0
2020-09-04 13:25:00,342.19,342.68,341.93,342.12,3101.0,316.2047,316.6575,315.9644,316.14,3101.0
2020-09-04 13:30:00,341.82,341.82,340.45,340.71,728.0,315.8628,315.8628,314.5968,314.8371,728.0
2020-09-04 13:35:00,340.75,340.93,340.24,340.49,1168.0,314.874,315.0404,314.4028,314.6338,1168.0
2020-09-04 13:40:00,340.0,340.33,339.94,340.18,405.0,314.181,314.4859,314.1255,314.3473,405.0
2020-09-04 13:45:00,340.25,340.27,340.04,340.13,989.0,314.412,314.4305,314.218,314.3011,989.0
2020-09-04 13:50:00,339.81,339.81,339.65,339.72,1381.0,314.0054,314.0054,313.8576,313.9223,1381.0
2020-09-04 13:55:00,340.27,340.44,339.77,339.85,1587.0,314.4305,314.5876,313.9685,314.0424,1587.0
2020-09-04 14:00:00,339.81,340.17,339.37,339.47,1507.0,314.0054,314.3381,313.5988,313.6912,1507.0
2020-09-04 14:05:00,339.39,339.77,339.39,339.77,1229.0,313.6173,313.9685,313.6173,313.9685,1229.0
2020-09-04 14:10:00,339.33,339.69,339.06,339.06,2000.0,313.5619,313.8945,313.3124,313.3124,2000.0
2020-09-04 14:15:00,339.26,339.72,338.97,339.54,2165.0,313.4972,313.9223,313.2292,313.7559,2165.0
2020-09-04 14:20:00,339.31,340.12,339.31,340.12,1308.0,313.5434,314.2919,313.5434,314.2919,1308.0
2020-09-04 14:25:00,339.82,340.28,339.82,340.2,900.0,314.0147,314.4397,314.0147,314.3658,900.0
2020-09-04 14:30:00,340.09,340.36,340.06,340.18,1230.0,314.2642,314.5137,314.2364,314.3473,1230.0
2020-09-04 14:35:00,340.22,340.74,340.13,340.74,1608.0,314.3843,314.8648,314.3011,314.8648,1608.0
2020-09-04 14:40:00,341.11,341.25,340.88,341.04,1727.0,315.2067,315.3361,314.9942,315.142,1727.0
2020-09-04 14:45:00,341.49,341.89,341.34,341.35,3475.0,315.5578,315.9275,315.4192,315.4285,3475.0
2020-09-04 14:50:00,341.39,341.39,340.74,340.76,7202.0,315.4654,315.4654,314.8648,314.8833,7202.0
2020-09-04 14:55:00,341.01,341.54,341.01,341.16,4546.0,315.1143,315.604,315.1143,315.2529,4546.0
2020-09-04 15:00:00,341.15,341.32,340.91,341.19,3629.0,315.2437,315.4008,315.0219,315.2806,3629.0
2020-09-04 15:05:00,341.23,341.55,341.18,341.29,1780.0,315.3176,315.6133,315.2714,315.373,1780.0
2020-09-04 15:10:00,341.3,341.38,340.82,340.82,3750.0,315.3823,315.4562,314.9387,314.9387,3750.0
2020-09-04 15:15:00,340.96,342.01,340.96,341.88,4821.0,315.0681,316.0384,315.0681,315.9182,4821.0
2020-09-04 15:20:00,341.89,342.0,341.27,341.27,6912.0,315.9275,316.0291,315.3545,315.3545,6912.0
2020-09-04 15:25:00,341.34,341.47,340.85,340.85,4744.0,315.4192,315.5394,314.9664,314.9664,4744.0
2020-09-04 15:30:00,340.73,341.1,340.61,340.73,6454.0,314.8556,315.1975,314.7447,314.8556,6454.0
2020-09-04 15:35:00,340.81,340.81,339.75,339.76,4037.0,314.9295,314.9295,313.95,313.9592,4037.0
2020-09-04 15:40:00,339.99,340.31,339.75,339.9,3739.0,314.1717,314.4674,313.95,314.0886,3739.0
2020-09-04 15:45:00,339.97,340.76,339.74,339.74,6401.0,314.1533,314.8833,313.9407,313.9407,6401.0
2020-09-04 15:50:00,339.38,340.22,339.38,339.82,7341.0,313.6081,314.3843,313.6081,314.0147,7341.0
2020-09-04 15:55:00,339.94,340.16,338.96,339.43,27209.0,314.1255,314.3288,313.22,313.6543,27209.0
2020-09-08 09:30:00,339.89,339.89,335.76,335.9,20380.0,314.0793,314.0793,310.263,310.3923,20380.0
2020-09-08 09:35:00,335.08,336.29,334.35,335.84,12865.0,309.6346,310.7527,308.96,310.3369,12865.0
2020-09-08 09:40:00,335.88,337.75,335.88,336.62,3888.0,310.3739,312.1019,310.3739,311.0577,3888.0
2020-09-08 09:45:00,336.44,337.01,335.41,335.96,3898.0,310.8913,311.418,309.9395,310.4478,3898.0
2020-09-08 09:50:00,335.45,335.89,334.72,335.27,2443.0,309.9765,310.3831,309.3019,309.8102,2443.0
2020-09-08 09:55:00,336.09,336.67,335.75,335.88,2766.0,310.5679,311.1039,310.2537,310.3739,2766.0
2020-09-08 10:00:00,336.82,336.85,335.2,335.84,3810.0,311.2425,311.2702,309.7455,310.3369,3810.0
2020-09-08 10:05:00,335.25,335.99,334.63,335.46,4325.0,309.7917,310.4755,309.2188,309.9857,4325.0
2020-09-08 10:10:00,335.81,337.18,335.56,337.18,2648.0,310.3092,311.5751,310.0782,311.5751,2648.0
2020-09-08 10:15:00,336.48,336.72,335.83,336.18,2744.0,310.9283,311.1501,310.3277,310.6511,2744.0
2020-09-08 10:20:00,335.49,336.16,335.0,336.12,3574.0,310.0135,310.6326,309.5607,310.5956,3574.0
2020-09-08 10:25:00,336.29,336.35,335.54,335.85,1654.0,310.7527,310.8082,310.0597,310.3461,1654.0
2020-09-08 10:30:00,335.97,336.17,335.64,336.08,2200.0,310.457,310.6418,310.1521,310.5587,2200.0
2020-09-08 10:35:00,336.35,337.4,336.35,337.4,5362.0,310.8082,311.7784,310.8082,311.7784,5362.0
2020-09-08 10:40:00,337.41,337.41,336.03,336.22,1100.0,311.7877,311.7877,310.5125,310.688,1100.0
2020-09-08 10:45:00,335.83,336.29,335.19,335.52,1483.0,310.3277,310.7527,309.7363,310.0412,1483.0
2020-09-08 10:50:00,335.15,335.65,334.81,335.61,3805.0,309.6993,310.1613,309.3851,310.1244,3805.0
2020-09-08 10:55:00,335.71,335.91,335.35,335.51,3792.0,310.2168,310.4016,309.8841,310.032,3792.0
2020-09-08 11:00:00,335.28,336.38,334.96,336.38,2979.0,309.8194,310.8359,309.5237,310.8359,2979.0
2020-09-08 11:05:00,336.52,336.6,335.91,336.6,2170.0,310.9653,311.0392,310.4016,311.0392,2170.0
2020-09-08 11:10:00,336.58,336.58,335.63,336.29,1348.0,311.0207,311.0207,310.1428,310.7527,1348.0
2020-09-08 11:15:00,336.64,336.94,336.24,336.73,1367.0,311.0761,311.3534,310.7065,311.1593,1367.0
2020-09-08 11:20:00,336.81,337.18,336.11,336.43,4648.0,311.2332,311.5751,310.5864,310.8821,4648.0
2020-09-08 11:25:00,336.4,336.54,335.76,336.09,1453.0,310.8544,310.9837,310.263,310.5679,1453.0
2020-09-08 11:30:00,335.62,335.62,334.97,335.09,2436.0,310.1336,310.1336,309.533,309.6438,2436.0
2020-09-08 11:35:00,335.39,335.66,335.09,335.26,2839.0,309.9211,310.1706,309.6438,309.8009,2839.0
2020-09-08 11:40:00,335.19,335.2,334.66,334.76,1302.0,309.7363,309.7455,309.2465,309.3389,1302.0
2020-09-08 11:45:00,335.11,335.15,334.53,334.72,1467.0,309.6623,309.6993,309.1264,309.3019,1467.0
2020-09-08 11:50:00,334.67,334.87,334.21,334.29,2905.0,309.2557,309.4406,308.8307,308.9046,2905.0
2020-09-08 11:55:00,334.41,335.16,334.41,334.75,1767.0,309.0155,309.7085,309.0155,309.3297,1767.0
2020-09-08 12:00:00,334.63,335.05,334.62,334.97,1200.0,309.2188,309.6069,309.2095,309.533,1200.0
2020-09-08 12:05:00,334.71,335.37,334.69,335.27,1800.0,309.2927,309.9026,309.2742,309.8102,1800.0
2020-09-08 12:10:00,335.41,335.82,335.34,335.82,1182.0,309.9395,310.3184,309.8749,310.3184,1182.0
2020-09-08 12:15:00,335.78,336.57,335.63,336.47,2354.0,310.2814,311.0115,310.1428,310.9191,2354.0
2020-09-08 12:20:00,336.93,336.99,336.56,336.56,705.0,311.3441,311.3996,311.0022,311.0022,705.0
2020-09-08 12:25:00,336.71,336.93,336.09,336.09,600.0,311.1408,311.3441,310.5679,310.5679,600.0
2020-09-08 12:30:00,335.79,335.79,335.58,335.68,1100.0,310.2907,310.2907,310.0966,310.189,1100.0
2020-09-08 12:35:00,335.59,335.65,334.95,334.95,7059.0,310.1059,310.1613,309.5145,309.5145,7059.0
2020-09-08 12:40:00,335.14,335.26,334.86,335.08,3952.0,309.69,309.8009,309.4313,309.6346,3952.0
2020-09-08 12:45:00,335.07,335.32,334.96,335.12,7421.0,309.6254,309.8564,309.5237,309.6716,7421.0
2020-09-08 12:50:00,335.21,335.33,335.04,335.1,16588.0,309.7547,309.8656,309.5976,309.6531,16588.0
2020-09-08 12:55:00,335.1,335.17,334.83,334.98,13486.0,309.6531,309.7178,309.4036,309.5422,13486.0
2020-09-08 13:00:00,334.93,335.09,334.81,335.04,8447.0,309.496,309.6438,309.3851,309.5976,8447.0
2020-09-08 13:05:00,335.01,336.09,334.93,335.85,19537.0,309.5699,310.5679,309.496,310.3461,19537.0
2020-09-08 13:10:00,335.52,336.2,335.51,336.18,2159.0,310.0412,310.6696,310.032,310.6511,2159.0
2020-09-08 13:15:00,336.19,336.68,335.92,336.68,1771.0,310.6603,311.1131,310.4108,311.1131,1771.0
2020-09-08 13:20:00,336.93,336.98,336.65,336.84,1834.0,311.3441,311.3903,311.0854,311.261,1834.0
2020-09-08 13:25:00,336.89,337.14,336.25,336.6,5500.0,311.3072,311.5382,310.7158,311.0392,5500.0
2020-09-08 13:30:00,336.6,336.89,336.38,336.79,2203.0,311.0392,311.3072,310.8359,311.2148,2203.0
2020-09-08 13:35:00,336.92,337.53,336.92,337.53,1000.0,311.3349,311.8986,311.3349,311.8986,1000.0
2020-09-08 13:40:00,337.42,337.62,337.32,337.38,1400.0,311.7969,311.9817,311.7045,311.7599,1400.0
2020-09-08 13:45:00,337.4,337.5,337.06,337.45,1811.0,311.7784,311.8708,311.4642,311.8246,1811.0
2020-09-08 13:50:00,337.55,337.9,337.35,337.42,2900.0,311.917,312.2405,311.7322,311.7969,2900.0
2020-09-08 13:55:00,337.66,337.81,337.41,337.54,2328.0,312.0187,312.1573,311.7877,311.9078,2328.0
2020-09-08 14:00:00,337.59,337.72,337.1,337.1,400.0,311.954,312.0741,311.5012,311.5012,400.0
2020-09-08 14:05:00,337.38,337.38,337.07,337.33,1772.0,311.7599,311.7599,311.4735,311.7137,1772.0
2020-09-08 14:10:00,337.53,337.53,336.7,336.86,1000.0,311.8986,311.8986,311.1316,311.2794,1000.0
2020-09-08 14:15:00,336.85,337.15,336.4,336.53,8769.0,311.2702,311.5474,310.8544,310.9745,8769.0
2020-09-08 14:20:00,336.61,336.62,336.16,336.25,1090.0,311.0484,311.0577,310.6326,310.7158,1090.0
2020-09-08 14:25:00,336.41,336.71,336.17,336.71,2000.0,310.8636,311.1408,310.6418,311.1408,2000.0
2020-09-08 14:30:00,336.47,336.59,335.74,335.74,1600.0,310.9191,311.0299,310.2445,310.2445,1600.0
2020-09-08 14:35:00,335.79,335.94,335.11,335.49,3189.0,310.2907,310.4293,309.6623,310.0135,3189.0
2020-09-08 14:40:00,335.6,335.95,335.31,335.31,2480.0,310.1151,310.4385,309.8471,309.8471,2480.0
2020-09-08 14:45:00,335.59,335.75,335.06,335.67,1264.0,310.1059,310.2537,309.6161,310.1798,1264.0
2020-09-08 14:50:00,335.47,335.66,335.11,335.45,1475.0,309.995,310.1706,309.6623,309.9765,1475.0
2020-09-08 14:55:00,335.14,336.31,335.13,336.09,4318.0,309.69,310.7712,309.6808,310.5679,4318.0
2020-09-08 15:00:00,336.03,336.03,334.72,334.72,2803.0,310.5125,310.5125,309.3019,309.3019,2803.0
2020-09-08 15:05:00,334.73,335.1,334.57,334.9,1325.0,309.3112,309.6531,309.1633,309.4683,1325.0
2020-09-08 15:10:00,335.05,335.86,335.04,335.77,2927.0,309.6069,310.3554,309.5976,310.2722,2927.0
2020-09-08 15:15:00,335.69,335.96,335.2,335.35,4084.0,310.1983,310.4478,309.7455,309.8841,4084.0
2020-09-08 15:20:00,335.73,336.3,335.61,335.92,3063.0,310.2352,310.762,310.1244,310.4108,3063.0
2020-09-08 15:25:00,336.02,336.72,335.93,336.72,2473.0,310.5032,311.1501,310.4201,311.1501,2473.0
2020-09-08 15:30:00,336.4,337.03,335.84,335.84,3400.0,310.8544,311.4365,310.3369,310.3369,3400.0
2020-09-08 15:35:00,336.1,336.41,335.77,336.39,1922.0,310.5771,310.8636,310.2722,310.8451,1922.0
2020-09-08 15:40:00,336.21,336.85,336.21,336.61,4046.0,310.6788,311.2702,310.6788,311.0484,4046.0
2020-09-08 15:45:00,336.6,336.69,336.06,336.21,9805.0,311.0392,311.1223,310.5402,310.6788,9805.0
2020-09-08 15:50:00,336.02,336.03,334.27,334.91,12248.0,310.5032,310.5125,308.8861,309.4775,12248.0
2020-09-08 15:55:00,334.91,335.56,334.49,334.76,32687.0,309.4775,310.0782,309.0894,309.3389,32687.0
2020-09-09 09:30:00,342.68,345.11,337.2,340.42,21488.0,316.6575,318.9029,311.5936,314.5691,21488.0
2020-09-09 09:35:00,340.02,340.02,337.5,337.94,1884.0,314.1995,314.1995,311.8708,312.2774,1884.0
2020-09-09 09:40:00,337.91,337.93,337.52,337.57,900.0,312.2497,312.2682,311.8893,311.9355,900.0
2020-09-09 09:45:00,338.24,338.7,338.09,338.31,600.0,312.5546,312.9797,312.416,312.6193,600.0
2020-09-09 09:50:00,338.3,339.8,338.29,339.51,2100.0,312.6101,313.9962,312.6008,313.7282,2100.0
2020-09-09 09:55:00,340.01,340.31,339.54,339.7,2789.0,314.1902,314.4674,313.7559,313.9038,2789.0
2020-09-09 10:00:00,339.77,340.8,339.41,340.72,2075.0,313.9685,314.9202,313.6358,314.8463,2075.0
2020-09-09 10:05:00,340.82,341.38,340.14,340.14,3304.0,314.9387,315.4562,314.3104,314.3104,3304.0
2020-09-09 10:10:00,340.41,340.95,340.23,340.44,3747.0,314.5599,315.0588,314.3935,314.5876,3747.0
2020-09-09 10:15:00,340.6,341.38,340.49,341.18,2941.0,314.7354,315.4562,314.6338,315.2714,2941.0
2020-09-09 10:20:00,341.25,341.31,340.67,341.31,1447.0,315.3361,315.3915,314.8001,315.3915,1447.0
2020-09-09 10:25:00,341.32,341.32,339.55,339.55,3703.0,315.4008,315.4008,313.7652,313.7652,3703.0
2020-09-09 10:30:00,339.43,339.98,339.34,339.56,10673.0,313.6543,314.1625,313.5711,313.7744,10673.0
2020-09-09 10:35:00,339.49,339.49,338.63,338.65,9558.0,313.7097,313.7097,312.915,312.9335,9558.0
2020-09-09 10:40:00,338.71,339.61,338.71,339.46,1400.0,312.9889,313.8206,312.9889,313.682,1400.0
2020-09-09 10:45:00,339.46,339.49,338.13,338.31,16173.0,313.682,313.7097,312.453,312.6193,16173.0
2020-09-09 10:50:00,338.24,338.37,337.87,338.09,5605.0,312.5546,312.6748,312.2127,312.416,5605.0
2020-09-09 10:55:00,337.98,338.28,337.5,337.76,3687.0,312.3144,312.5916,311.8708,312.1111,3687.0
2020-09-09 11:00:00,338.03,338.21,337.92,338.09,3418.0,312.3606,312.5269,312.2589,312.416,3418.0
2020-09-09 11:05:00,338.17,338.62,337.91,338.15,2962.0,312.49,312.9058,312.2497,312.4715,2962.0
2020-09-09 11:10:00,338.16,338.3,337.98,338.24,1928.0,312.4807,312.6101,312.3144,312.5546,1928.0
2020-09-09 11:15:00,338.13,338.27,337.99,338.07,2400.0,312.453,312.5824,312.3236,312.3976,2400.0
2020-09-09 11:20:00,338.16,338.59,337.93,338.07,6337.0,312.4807,312.8781,312.2682,312.3976,6337.0
2020-09-09 11:25:00,337.93,338.6,337.93,338.04,5932.0,312.2682,312.8873,312.2682,312.3698,5932.0
2020-09-09 11:30:00,338.12,338.4,338.1,338.2,3356.0,312.4438,312.7025,312.4253,312.5177,3356.0
2020-09-09 11:35:00,338.1,338.39,338.1,338.29,2200.0,312.4253,312.6932,312.4253,312.6008,2200.0
2020-09-09 11:40:00,338.28,338.41,337.98,338.09,4793.0,312.5916,312.7117,312.3144,312.416,4793.0
2020-09-09 11:45:00,338.19,338.31,337.75,337.8,4373.0,312.5084,312.6193,312.1019,312.1481,4373.0
2020-09-09 11:50:00,337.92,337.98,337.37,337.37,1989.0,312.2589,312.3144,311.7507,311.7507,1989.0
2020-09-09 11:55:00,337.46,337.52,337.1,337.23,1500.0,311.8339,311.8893,311.5012,311.6213,1500.0
2020-09-09 12:00:00,337.01,337.52,336.66,337.39,2800.0,311.418,311.8893,311.0946,311.7692,2800.0
2020-09-09 12:05:00,337.45,337.77,337.38,337.77,1103.0,311.8246,312.1203,311.7599,312.1203,1103.0
2020-09-09 12:10:00,337.71,337.83,337.42,337.42,831.0,312.0649,312.1758,311.7969,311.7969,831.0
2020-09-09 12:15:00,337.37,337.5,337.27,337.5,1000.0,311.7507,311.8708,311.6583,311.8708,1000.0
2020-09-09 12:20:00,337.55,337.77,337.35,337.77,1030.0,311.917,312.1203,311.7322,312.1203,1030.0
2020-09-09 12:25:00,337.95,338.25,337.95,338.25,2038.0,312.2867,312.5639,312.2867,312.5639,2038.0
2020-09-09 12:30:00,338.25,338.31,338.0,338.0,3023.0,312.5639,312.6193,312.3329,312.3329,3023.0
2020-09-09 12:35:00,338.12,338.17,338.01,338.16,2243.0,312.4438,312.49,312.3421,312.4807,2243.0
2020-09-09 12:40:00,338.17,338.36,338.02,338.24,7160.0,312.49,312.6655,312.3513,312.5546,7160.0
2020-09-09 12:45:00,338.21,338.37,338.04,338.29,7895.0,312.5269,312.6748,312.3698,312.6008,7895.0
2020-09-09 12:50:00,338.27,338.71,338.21,338.49,5714.0,312.5824,312.9889,312.5269,312.7857,5714.0
2020-09-09 12:55:00,338.63,339.32,338.62,339.22,4500.0,312.915,313.5526,312.9058,313.4602,4500.0
2020-09-09 13:00:00,339.19,339.19,338.75,338.9,4536.0,313.4325,313.4325,313.0259,313.1645,4536.0
2020-09-09 13:05:00,338.8,339.05,338.71,338.83,3730.0,313.0721,313.3031,312.9889,313.0998,3730.0
2020-09-09 13:10:00,338.85,339.05,338.68,338.78,7347.0,313.1183,313.3031,312.9612,313.0536,7347.0
2020-09-09 13:15:00,338.85,338.98,338.78,338.87,5863.0,313.1183,313.2384,313.0536,313.1368,5863.0
2020-09-09 13:20:00,338.86,338.9,338.78,338.81,8977.0,313.1276,313.1645,313.0536,313.0814,8977.0
2020-09-09 13:25:00,338.84,338.9,338.74,338.85,3888.0,313.1091,313.1645,313.0167,313.1183,3888.0
2020-09-09 13:30:00,338.9,340.2,338.86,340.2,13445.0,313.1645,314.3658,313.1276,314.3658,13445.0
2020-09-09 13:35:00,340.3,340.59,340.09,340.26,4650.0,314.4582,314.7262,314.2642,314.4212,4650.0
2020-09-09 13:40:00,340.47,340.91,340.47,340.73,1917.0,314.6153,315.0219,314.6153,314.8556,1917.0
2020-09-09 13:45:00,340.57,340.57,339.93,340.33,1050.0,314.7077,314.7077,314.1163,314.4859,1050.0
2020-09-09 13:50:00,340.68,340.76,340.49,340.65,1200.0,314.8094,314.8833,314.6338,314.7816,1200.0
2020-09-09 13:55:00,340.83,341.02,340.73,341.02,700.0,314.948,315.1235,314.8556,315.1235,700.0
2020-09-09 14:00:00,341.08,341.14,340.75,340.92,4780.0,315.179,315.2344,314.874,315.0311,4780.0
2020-09-09 14:05:00,340.84,341.32,340.83,341.3,1000.0,314.9572,315.4008,314.948,315.3823,1000.0
2020-09-09 14:10:00,341.31,341.46,340.83,340.83,2321.0,315.3915,315.5301,314.948,314.948,2321.0
2020-09-09 14:15:00,340.85,340.93,340.46,340.58,1568.0,314.9664,315.0404,314.6061,314.7169,1568.0
2020-09-09 14:20:00,340.45,340.55,340.16,340.43,3829.0,314.5968,314.6892,314.3288,314.5783,3829.0
2020-09-09 14:25:00,340.59,340.73,340.48,340.73,2241.0,314.7262,314.8556,314.6245,314.8556,2241.0
2020-09-09 14:30:00,340.8,341.06,340.58,341.06,3584.0,314.9202,315.1605,314.7169,315.1605,3584.0
2020-09-09 14:35:00,341.08,341.42,341.08,341.2,3419.0,315.179,315.4932,315.179,315.2899,3419.0
2020-09-09 14:40:00,341.04,341.46,341.04,341.45,2056.0,315.142,315.5301,315.142,315.5209,2056.0
2020-09-09 14:45:00,341.25,341.5,341.07,341.5,2865.0,315.3361,315.5671,315.1697,315.5671,2865.0
2020-09-09 14:50:00,341.43,341.94,341.42,341.94,2085.0,315.5024,315.9737,315.4932,315.9737,2085.0
2020-09-09 14:55:00,341.91,342.24,341.91,342.19,2462.0,315.9459,316.2509,315.9459,316.2047,2462.0
2020-09-09 15:00:00,342.12,342.48,342.12,342.44,2622.0,316.14,316.4727,316.14,316.4357,2622.0
2020-09-09 15:05:00,342.41,342.41,342.26,342.31,2155.0,316.408,316.408,316.2694,316.3156,2155.0
2020-09-09 15:10:00,342.43,342.43,342.22,342.31,1200.0,316.4265,316.4265,316.2324,316.3156,1200.0
2020-09-09 15:15:00,342.31,342.44,341.62,342.25,3401.0,316.3156,316.4357,315.678,316.2601,3401.0
2020-09-09 15:20:00,342.22,342.76,342.22,342.38,2141.0,316.2324,316.7314,316.2324,316.3803,2141.0
2020-09-09 15:25:00,342.39,342.39,341.84,342.01,2608.0,316.3895,316.3895,315.8813,316.0384,2608.0
2020-09-09 15:30:00,341.94,342.15,341.64,341.78,2337.0,315.9737,316.1677,315.6965,315.8258,2337.0
2020-09-09 15:35:00,341.32,341.33,341.01,341.18,2595.0,315.4008,315.41,315.1143,315.2714,2595.0
2020-09-09 15:40:00,341.14,341.25,340.74,340.74,2700.0,315.2344,315.3361,314.8648,314.8648,2700.0
2020-09-09 15:45:00,340.61,341.07,340.58,341.02,4825.0,314.7447,315.1697,314.7169,315.1235,4825.0
2020-09-09 15:50:00,340.83,341.18,340.27,340.74,8936.0,314.948,315.2714,314.4305,314.8648,8936.0
2020-09-09 15:55:00,340.63,340.63,339.38,339.42,20261.0,314.7631,314.7631,313.6081,313.645,20261.0
2020-09-10 09:30:00,339.77,341.04,339.47,339.81,7394.0,313.9685,315.142,313.6912,314.0054,7394.0
2020-09-10 09:35:00,340.02,340.16,339.66,340.16,1060.0,314.1995,314.3288,313.8668,314.3288,1060.0
2020-09-10 09:40:00,340.45,340.68,340.45,340.53,300.0,314.5968,314.8094,314.5968,314.6707,300.0
2020-09-10 09:45:00,340.56,340.56,339.79,340.19,867.0,314.6985,314.6985,313.9869,314.3566,867.0
2020-09-10 09:50:00,340.0,340.32,339.89,340.31,735.0,314.181,314.4767,314.0793,314.4674,735.0
2020-09-10 09:55:00,340.42,340.62,338.61,338.61,2225.0,314.5691,314.7539,312.8965,312.8965,2225.0
2020-09-10 10:00:00,339.19,339.42,339.19,339.32,610.0,313.4325,313.645,313.4325,313.5526,610.0
2020-09-10 10:05:00,339.3,339.33,338.28,338.28,731.0,313.5341,313.5619,312.5916,312.5916,731.0
2020-09-10 10:10:00,338.25,338.35,337.42,337.47,2404.0,312.5639,312.6563,311.7969,311.8431,2404.0
2020-09-10 10:15:00,337.76,338.29,337.55,338.29,1903.0,312.1111,312.6008,311.917,312.6008,1903.0
2020-09-10 10:20:00,338.03,338.45,338.03,338.16,852.0,312.3606,312.7487,312.3606,312.4807,852.0
2020-09-10 10:25:00,337.79,337.79,336.77,336.82,2829.0,312.1388,312.1388,311.1963,311.2425,2829.0
2020-09-10 10:30:00,336.84,338.33,336.84,337.54,1100.0,311.261,312.6378,311.261,311.9078,1100.0
2020-09-10 10:35:00,337.4,338.09,337.4,338.05,2769.0,311.7784,312.416,311.7784,312.3791,2769.0
2020-09-10 10:40:00,338.0,338.48,338.0,338.28,888.0,312.3329,312.7764,312.3329,312.5916,888.0
2020-09-10 10:45:00,338.0,338.0,337.0,337.25,3347.0,312.3329,312.3329,311.4088,311.6398,3347.0
2020-09-10 10:50:00,337.0,337.08,336.48,336.61,2304.0,311.4088,311.4827,310.9283,311.0484,2304.0
2020-09-10 10:55:00,336.48,336.54,335.34,335.34,3083.0,310.9283,310.9837,309.8749,309.8749,3083.0
2020-09-10 11:00:00,335.74,335.96,335.27,335.54,2473.0,310.2445,310.4478,309.8102,310.0597,2473.0
2020-09-10 11:05:00,335.63,335.93,335.59,335.74,700.0,310.1428,310.4201,310.1059,310.2445,700.0
2020-09-10 11:10:00,335.81,336.32,335.81,336.32,601.0,310.3092,310.7804,310.3092,310.7804,601.0
2020-09-10 11:15:00,336.05,336.05,335.08,335.64,2551.0,310.5309,310.5309,309.6346,310.1521,2551.0
2020-09-10 11:20:00,335.64,336.52,335.64,336.44,1403.0,310.1521,310.9653,310.1521,310.8913,1403.0
2020-09-10 11:25:00,336.27,336.32,335.82,335.98,2200.0,310.7342,310.7804,310.3184,310.4663,2200.0
2020-09-10 11:30:00,336.19,336.73,336.18,336.56,2200.0,310.6603,311.1593,310.6511,311.0022,2200.0
2020-09-10 11:35:00,336.49,336.67,336.24,336.48,2343.0,310.9375,311.1039,310.7065,310.9283,2343.0
2020-09-10 11:40:00,336.31,336.44,335.85,336.05,1760.0,310.7712,310.8913,310.3461,310.5309,1760.0
2020-09-10 11:45:00,335.75,336.29,335.42,336.29,3335.0,310.2537,310.7527,309.9488,310.7527,3335.0
2020-09-10 11:50:00,336.33,336.43,335.75,335.75,2600.0,310.7897,310.8821,310.2537,310.2537,2600.0
2020-09-10 11:55:00,335.48,335.77,335.28,335.52,1873.0,310.0042,310.2722,309.8194,310.0412,1873.0
2020-09-10 12:00:00,334.93,335.7,334.85,335.16,1914.0,309.496,310.2075,309.4221,309.7085,1914.0
2020-09-10 12:05:00,335.31,335.45,335.27,335.27,400.0,309.8471,309.9765,309.8102,309.8102,400.0
2020-09-10 12:10:00,335.33,335.56,335.33,335.49,1158.0,309.8656,310.0782,309.8656,310.0135,1158.0
2020-09-10 12:15:00,335.33,335.45,334.82,335.45,1995.0,309.8656,309.9765,309.3943,309.9765,1995.0
2020-09-10 12:20:00,335.4,335.61,335.0,335.07,1200.0,309.9303,310.1244,309.5607,309.6254,1200.0
2020-09-10 12:25:00,335.21,335.3,335.19,335.28,996.0,309.7547,309.8379,309.7363,309.8194,996.0
2020-09-10 12:30:00,335.17,335.37,334.68,334.68,1235.0,309.7178,309.9026,309.265,309.265,1235.0
2020-09-10 12:35:00,334.59,334.68,334.14,334.52,2432.0,309.1818,309.265,308.766,309.1171,2432.0
2020-09-10 12:40:00,334.11,334.33,333.89,334.0,1506.0,308.7383,308.9416,308.535,308.6366,1506.0
2020-09-10 12:45:00,334.05,334.12,333.81,333.86,1900.0,308.6828,308.7475,308.461,308.5073,1900.0
2020-09-10 12:50:00,334.27,334.96,334.27,334.83,900.0,308.8861,309.5237,308.8861,309.4036,900.0
2020-09-10 12:55:00,334.95,335.27,334.81,335.27,400.0,309.5145,309.8102,309.3851,309.8102,400.0
2020-09-10 13:00:00,335.1,335.21,334.84,334.89,975.0,309.6531,309.7547,309.4128,309.459,975.0
2020-09-10 13:05:00,335.02,335.02,334.67,334.67,324.0,309.5792,309.5792,309.2557,309.2557,324.0
2020-09-10 13:10:00,334.64,334.75,334.38,334.75,1761.0,309.228,309.3297,308.9878,309.3297,1761.0
2020-09-10 13:15:00,335.17,335.31,334.95,335.31,600.0,309.7178,309.8471,309.5145,309.8471,600.0
2020-09-10 13:20:00,335.6,335.6,333.6,333.78,61924.0,310.1151,310.1151,308.267,308.4333,61924.0
2020-09-10 13:25:00,333.66,333.74,333.24,333.24,3297.0,308.3224,308.3964,307.9343,307.9343,3297.0
2020-09-10 13:30:00,333.34,333.77,333.18,333.56,1707.0,308.0267,308.4241,307.8789,308.23,1707.0
2020-09-10 13:35:00,333.46,333.5,333.0,333.1,1695.0,308.1376,308.1746,307.7126,307.805,1695.0
2020-09-10 13:40:00,332.86,333.04,332.34,332.34,2630.0,307.5832,307.7495,307.1027,307.1027,2630.0
2020-09-10 13:45:00,332.36,332.56,331.97,332.29,1226.0,307.1212,307.306,306.7608,307.0565,1226.0
2020-09-10 13:50:00,332.43,332.73,332.19,332.73,2368.0,307.1858,307.4631,306.9641,307.4631,2368.0
2020-09-10 13:55:00,332.79,333.02,332.65,332.65,1080.0,307.5185,307.731,307.3891,307.3891,1080.0
2020-09-10 14:00:00,332.9,334.0,332.9,333.69,1104.0,307.6202,308.6366,307.6202,308.3502,1104.0
2020-09-10 14:05:00,334.14,334.26,334.05,334.11,1350.0,308.766,308.8769,308.6828,308.7383,1350.0
2020-09-10 14:10:00,334.27,334.28,333.73,333.82,1300.0,308.8861,308.8954,308.3871,308.4703,1300.0
2020-09-10 14:15:00,332.88,333.16,332.5,332.69,3331.0,307.6017,307.8604,307.2505,307.4261,3331.0
2020-09-10 14:20:00,332.86,332.87,332.15,332.15,2284.0,307.5832,307.5924,306.9271,306.9271,2284.0
2020-09-10 14:25:00,332.23,332.85,331.21,331.21,2682.0,307.001,307.5739,306.0585,306.0585,2682.0
2020-09-10 14:30:00,331.12,331.64,330.46,331.2,5407.0,305.9753,306.4558,305.3654,306.0492,5407.0
2020-09-10 14:35:00,331.02,331.45,331.02,331.45,1200.0,305.8829,306.2803,305.8829,306.2803,1200.0
2020-09-10 14:40:00,331.32,331.67,331.09,331.4,3774.0,306.1601,306.4836,305.9476,306.2341,3774.0
2020-09-10 14:45:00,331.65,332.02,331.47,332.02,1420.0,306.4651,306.807,306.2987,306.807,1420.0
2020-09-10 14:50:00,332.04,332.04,331.35,331.5,2400.0,306.8255,306.8255,306.1879,306.3265,2400.0
2020-09-10 14:55:00,331.65,332.86,331.65,332.28,3968.0,306.4651,307.5832,306.4651,307.0472,3968.0
2020-09-10 15:00:00,332.19,332.24,331.5,331.7,3006.0,306.9641,307.0103,306.3265,306.5113,3006.0
2020-09-10 15:05:00,331.76,332.0,331.34,331.34,1900.0,306.5667,306.7885,306.1786,306.1786,1900.0
2020-09-10 15:10:00,331.06,331.18,330.48,330.92,2554.0,305.9199,306.0308,305.3839,305.7905,2554.0
2020-09-10 15:15:00,330.79,330.8,329.94,329.94,4978.0,305.6704,305.6796,304.8849,304.8849,4978.0
2020-09-10 15:20:00,330.01,330.11,329.5,329.83,5465.0,304.9496,305.042,304.4783,304.7833,5465.0
2020-09-10 15:25:00,329.62,330.65,329.53,330.37,2818.0,304.5892,305.541,304.5061,305.2823,2818.0
2020-09-10 15:30:00,330.27,330.57,329.87,330.32,2676.0,305.1899,305.4671,304.8202,305.2361,2676.0
2020-09-10 15:35:00,330.24,330.52,330.04,330.52,2445.0,305.1621,305.4209,304.9773,305.4209,2445.0
2020-09-10 15:40:00,330.54,331.53,330.19,331.29,2000.0,305.4394,306.3542,305.1159,306.1324,2000.0
2020-09-10 15:45:00,331.3,331.33,330.01,330.12,8383.0,306.1417,306.1694,304.9496,305.0513,8383.0
2020-09-10 15:50:00,330.06,330.37,329.41,330.35,7136.0,304.9958,305.2823,304.3952,305.2638,7136.0
2020-09-10 15:55:00,330.54,330.81,329.98,329.98,17504.0,305.4394,305.6889,304.9219,304.9219,17504.0
2020-09-11 09:30:00,333.06,333.16,331.7,332.8,12022.0,307.768,307.8604,306.5113,307.5277,12022.0
2020-09-11 09:35:00,332.62,332.78,332.23,332.55,860.0,307.3614,307.5093,307.001,307.2967,860.0
2020-09-11 09:40:00,332.15,332.15,332.15,332.15,215.0,306.9271,306.9271,306.9271,306.9271,215.0
2020-09-11 09:45:00,332.27,333.18,332.27,332.83,2605.0,307.038,307.8789,307.038,307.5555,2605.0
2020-09-11 09:50:00,333.49,333.63,333.49,333.63,800.0,308.1653,308.2947,308.1653,308.2947,800.0
2020-09-11 09:55:00,332.66,332.66,331.86,332.07,906.0,307.3984,307.3984,306.6591,306.8532,906.0
2020-09-11 10:00:00,332.03,334.38,332.03,334.38,5006.0,306.8162,308.9878,306.8162,308.9878,5006.0
2020-09-11 10:05:00,334.13,334.51,334.01,334.38,1498.0,308.7567,309.1079,308.6459,308.9878,1498.0
2020-09-11 10:10:00,334.67,334.89,333.79,334.5,2660.0,309.2557,309.459,308.4426,309.0986,2660.0
2020-09-11 10:15:00,334.72,335.64,334.61,335.27,3120.0,309.3019,310.1521,309.2003,309.8102,3120.0
2020-09-11 10:20:00,335.19,335.22,334.81,335.16,1723.0,309.7363,309.764,309.3851,309.7085,1723.0
2020-09-11 10:25:00,335.04,336.16,335.03,335.9,4438.0,309.5976,310.6326,309.5884,310.3923,4438.0
2020-09-11 10:30:00,335.77,336.2,335.61,336.2,5013.0,310.2722,310.6696,310.1244,310.6696,5013.0
2020-09-11 10:35:00,335.97,336.89,335.97,336.89,2246.0,310.457,311.3072,310.457,311.3072,2246.0
2020-09-11 10:40:00,336.76,337.45,336.71,336.71,1140.0,311.187,311.8246,311.1408,311.1408,1140.0
2020-09-11 10:45:00,336.75,337.0,336.21,336.36,3453.0,311.1778,311.4088,310.6788,310.8174,3453.0
2020-09-11 10:50:00,336.71,336.72,336.67,336.68,400.0,311.1408,311.1501,311.1039,311.1131,400.0
2020-09-11 10:55:00,336.49,336.75,336.33,336.33,600.0,310.9375,311.1778,310.7897,310.7897,600.0
2020-09-11 11:00:00,336.55,337.0,336.55,336.86,1000.0,310.993,311.4088,310.993,311.2794,1000.0
2020-09-11 11:05:00,336.85,337.32,336.76,337.31,913.0,311.2702,311.7045,311.187,311.6953,913.0
2020-09-11 11:10:00,336.95,337.24,336.87,337.24,1087.0,311.3626,311.6306,311.2887,311.6306,1087.0
2020-09-11 11:15:00,336.77,337.11,336.77,337.11,400.0,311.1963,311.5105,311.1963,311.5105,400.0
2020-09-11 11:20:00,336.54,337.05,336.51,337.05,600.0,310.9837,311.455,310.956,311.455,600.0
2020-09-11 11:25:00,337.48,337.5,336.8,336.81,2352.0,311.8524,311.8708,311.224,311.2332,2352.0
2020-09-11 11:30:00,336.62,336.83,336.47,336.71,700.0,311.0577,311.2517,310.9191,311.1408,700.0
2020-09-11 11:35:00,336.86,337.31,336.85,337.3,1407.0,311.2794,311.6953,311.2702,311.686,1407.0
2020-09-11 11:40:00,337.27,337.51,337.06,337.34,1470.0,311.6583,311.8801,311.4642,311.723,1470.0
2020-09-11 11:45:00,337.33,337.58,337.33,337.58,1319.0,311.7137,311.9448,311.7137,311.9448,1319.0
2020-09-11 11:50:00,337.42,337.53,337.37,337.48,700.0,311.7969,311.8986,311.7507,311.8524,700.0
2020-09-11 11:55:00,337.5,338.03,337.38,338.0,6848.0,311.8708,312.3606,311.7599,312.3329,6848.0
2020-09-11 12:00:00,337.76,338.12,337.42,338.12,1603.0,312.1111,312.4438,311.7969,312.4438,1603.0
2020-09-11 12:05:00,338.0,338.2,337.95,338.19,2556.0,312.3329,312.5177,312.2867,312.5084,2556.0
2020-09-11 12:10:00,338.19,338.46,338.18,338.37,800.0,312.5084,312.7579,312.4992,312.6748,800.0
2020-09-11 12:15:00,338.49,339.01,338.43,339.01,2933.0,312.7857,313.2662,312.7302,313.2662,2933.0
2020-09-11 12:20:00,339.15,339.29,338.77,338.96,1567.0,313.3955,313.5249,313.0444,313.22,1567.0
2020-09-11 12:25:00,338.63,338.78,338.23,338.23,1474.0,312.915,313.0536,312.5454,312.5454,1474.0
2020-09-11 12:30:00,337.94,338.08,337.84,338.02,1000.0,312.2774,312.4068,312.185,312.3513,1000.0
2020-09-11 12:35:00,338.02,338.63,337.98,338.23,1643.0,312.3513,312.915,312.3144,312.5454,1643.0
2020-09-11 12:40:00,338.19,338.29,337.83,337.96,7267.0,312.5084,312.6008,312.1758,312.2959,7267.0
2020-09-11 12:45:00,337.66,338.31,337.66,338.31,1820.0,312.0187,312.6193,312.0187,312.6193,1820.0
2020-09-11 12:50:00,338.27,338.54,338.27,338.51,1300.0,312.5824,312.8319,312.5824,312.8041,1300.0
2020-09-11 12:55:00,338.25,338.3,337.32,337.67,4524.0,312.5639,312.6101,311.7045,312.0279,4524.0
2020-09-11 13:00:00,337.73,338.05,337.72,338.05,2400.0,312.0834,312.3791,312.0741,312.3791,2400.0
2020-09-11 13:05:00,337.98,338.09,337.59,337.59,1842.0,312.3144,312.416,311.954,311.954,1842.0
2020-09-11 13:10:00,337.71,337.77,337.38,337.4,5293.0,312.0649,312.1203,311.7599,311.7784,5293.0
2020-09-11 13:15:00,337.6,337.6,337.0,337.27,900.0,311.9632,311.9632,311.4088,311.6583,900.0
2020-09-11 13:20:00,337.36,337.36,337.07,337.28,1056.0,311.7415,311.7415,311.4735,311.6675,1056.0
2020-09-11 13:25:00,337.05,337.23,336.83,336.83,1096.0,311.455,311.6213,311.2517,311.2517,1096.0
2020-09-11 13:30:00,337.0,337.48,336.8,337.48,1347.0,311.4088,311.8524,311.224,311.8524,1347.0
2020-09-11 13:35:00,337.08,337.67,337.08,337.44,1333.0,311.4827,312.0279,311.4827,311.8154,1333.0
2020-09-11 13:40:00,337.53,337.83,337.45,337.58,4600.0,311.8986,312.1758,311.8246,311.9448,4600.0
2020-09-11 13:45:00,337.28,337.4,337.28,337.4,400.0,311.6675,311.7784,311.6675,311.7784,400.0
2020-09-11 13:50:00,337.4,337.65,337.33,337.37,500.0,311.7784,312.0094,311.7137,311.7507,500.0
2020-09-11 13:55:00,337.11,337.11,336.9,336.91,1324.0,311.5105,311.5105,311.3164,311.3256,1324.0
2020-09-11 14:00:00,336.91,336.94,336.27,336.81,3019.0,311.3256,311.3534,310.7342,311.2332,3019.0
2020-09-11 14:05:00,336.96,337.15,336.96,337.1,400.0,311.3718,311.5474,311.3718,311.5012,400.0
2020-09-11 14:10:00,337.06,337.56,337.06,337.45,1451.0,311.4642,311.9263,311.4642,311.8246,1451.0
2020-09-11 14:15:00,337.05,337.29,337.01,337.29,650.0,311.455,311.6768,311.418,311.6768,650.0
2020-09-11 14:20:00,336.91,337.17,336.78,337.15,1460.0,311.3256,311.5659,311.2055,311.5474,1460.0
2020-09-11 14:25:00,337.39,337.39,337.3,337.3,470.0,311.7692,311.7692,311.686,311.686,470.0
2020-09-11 14:30:00,337.25,337.77,337.25,337.62,2203.0,311.6398,312.1203,311.6398,311.9817,2203.0
2020-09-11 14:35:00,337.7,338.26,337.7,338.2,1311.0,312.0556,312.5731,312.0556,312.5177,1311.0
2020-09-11 14:40:00,338.16,338.35,338.06,338.34,1100.0,312.4807,312.6563,312.3883,312.647,1100.0
2020-09-11 14:45:00,338.24,338.24,337.95,338.11,957.0,312.5546,312.5546,312.2867,312.4345,957.0
2020-09-11 14:50:00,338.25,338.5,337.88,338.23,2229.0,312.5639,312.7949,312.222,312.5454,2229.0
2020-09-11 14:55:00,338.38,338.57,338.13,338.52,2711.0,312.684,312.8596,312.453,312.8134,2711.0
2020-09-11 15:00:00,338.61,338.69,338.32,338.53,3501.0,312.8965,312.9705,312.6286,312.8226,3501.0
2020-09-11 15:05:00,338.56,338.76,338.22,338.22,600.0,312.8503,313.0352,312.5362,312.5362,600.0
2020-09-11 15:10:00,338.03,338.32,338.01,338.16,1213.0,312.3606,312.6286,312.3421,312.4807,1213.0
2020-09-11 15:15:00,338.23,338.56,337.98,338.56,4300.0,312.5454,312.8503,312.3144,312.8503,4300.0
2020-09-11 15:20:00,338.36,338.9,338.36,338.78,3411.0,312.6655,313.1645,312.6655,313.0536,3411.0
2020-09-11 15:25:00,338.57,339.08,338.57,338.9,1071.0,312.8596,313.3309,312.8596,313.1645,1071.0
2020-09-11 15:30:00,338.88,339.72,338.88,339.56,3446.0,313.146,313.9223,313.146,313.7744,3446.0
2020-09-11 15:35:00,339.55,339.73,339.15,339.29,2613.0,313.7652,313.9315,313.3955,313.5249,2613.0
2020-09-11 15:40:00,339.39,339.42,339.07,339.24,9654.0,313.6173,313.645,313.3216,313.4787,9654.0
2020-09-11 15:45:00,339.24,339.57,338.86,339.36,18884.0,313.4787,313.7836,313.1276,313.5896,18884.0
2020-09-11 15:50:00,339.27,340.17,339.11,339.96,49123.0,313.5064,314.3381,313.3586,314.144,49123.0
2020-09-11 15:55:00,339.9,340.0,338.57,339.08,36532.0,314.0886,314.181,312.8596,313.3309,36532.0
2020-09-14 09:30:00,340.75,340.89,339.13,339.13,7917.0,314.874,315.0034,313.3771,313.3771,7917.0
2020-09-14 09:35:00,339.23,340.34,339.23,339.28,3513.0,313.4695,314.4952,313.4695,313.5157,3513.0
2020-09-14 09:40:00,339.4,339.74,339.01,339.1,3064.0,313.6266,313.9407,313.2662,313.3493,3064.0
2020-09-14 09:45:00,339.03,339.26,338.28,338.79,1768.0,313.2846,313.4972,312.5916,313.0629,1768.0
2020-09-14 09:50:00,339.13,339.45,339.03,339.45,1900.0,313.3771,313.6728,313.2846,313.6728,1900.0
2020-09-14 09:55:00,339.54,340.11,339.35,339.92,3624.0,313.7559,314.2826,313.5803,314.1071,3624.0
2020-09-14 10:00:00,340.07,340.09,339.24,339.24,4812.0,314.2457,314.2642,313.4787,313.4787,4812.0
2020-09-14 10:05:00,339.33,340.58,339.17,339.97,7363.0,313.5619,314.7169,313.414,314.1533,7363.0
2020-09-14 10:10:00,339.95,339.95,339.15,339.17,1210.0,314.1348,314.1348,313.3955,313.414,1210.0
2020-09-14 10:15:00,339.14,339.55,338.99,339.5,2497.0,313.3863,313.7652,313.2477,313.719,2497.0
2020-09-14 10:20:00,339.68,340.63,339.63,340.63,3900.0,313.8853,314.7631,313.8391,314.7631,3900.0
2020-09-14 10:25:00,340.84,340.87,340.38,340.7,2404.0,314.9572,314.9849,314.5321,314.8278,2404.0
2020-09-14 10:30:00,340.78,340.78,340.3,340.3,1100.0,314.9018,314.9018,314.4582,314.4582,1100.0
2020-09-14 10:35:00,340.43,340.45,340.16,340.35,826.0,314.5783,314.5968,314.3288,314.5044,826.0
2020-09-14 10:40:00,340.2,340.99,340.2,340.99,1006.0,314.3658,315.0958,314.3658,315.0958,1006.0
2020-09-14 10:45:00,341.16,341.29,340.78,341.24,1809.0,315.2529,315.373,314.9018,315.3268,1809.0
2020-09-14 10:50:00,341.27,341.48,340.96,340.97,960.0,315.3545,315.5486,315.0681,315.0773,960.0
2020-09-14 10:55:00,341.07,341.07,339.9,339.9,2863.0,315.1697,315.1697,314.0886,314.0886,2863.0
2020-09-14 11:00:00,340.17,340.42,339.98,340.42,2100.0,314.3381,314.5691,314.1625,314.5691,2100.0
2020-09-14 11:05:00,340.46,340.46,339.42,339.73,1078.0,314.6061,314.6061,313.645,313.9315,1078.0
2020-09-14 11:10:00,339.76,340.1,339.54,340.1,900.0,313.9592,314.2734,313.7559,314.2734,900.0
2020-09-14 11:15:00,340.01,340.04,338.99,339.05,8015.0,314.1902,314.218,313.2477,313.3031,8015.0
2020-09-14 11:20:00,339.12,340.47,338.89,340.46,6041.0,313.3678,314.6153,313.1553,314.6061,6041.0
2020-09-14 11:25:00,340.42,340.43,339.56,339.7,7434.0,314.5691,314.5783,313.7744,313.9038,7434.0
2020-09-14 11:30:00,339.62,340.73,339.6,340.58,3574.0,313.8298,314.8556,313.8114,314.7169,3574.0
2020-09-14 11:35:00,340.5,341.09,340.19,340.87,3878.0,314.643,315.1882,314.3566,314.9849,3878.0
2020-09-14 11:40:00,340.4,340.63,340.37,340.47,1620.0,314.5506,314.7631,314.5229,314.6153,1620.0
2020-09-14 11:45:00,340.27,340.28,339.7,340.02,1224.0,314.4305,314.4397,313.9038,314.1995,1224.0
2020-09-14 11:50:00,340.0,340.25,339.52,339.61,1700.0,314.181,314.412,313.7374,313.8206,1700.0
2020-09-14 11:55:00,339.56,339.85,339.42,339.6,2079.0,313.7744,314.0424,313.645,313.8114,2079.0
2020-09-14 12:00:00,339.67,339.87,339.52,339.52,1815.0,313.876,314.0609,313.7374,313.7374,1815.0
2020-09-14 12:05:00,339.37,340.18,339.37,339.8,3512.0,313.5988,314.3473,313.5988,313.9962,3512.0
2020-09-14 12:10:00,339.86,340.25,339.8,340.17,2377.0,314.0516,314.412,313.9962,314.3381,2377.0
2020-09-14 12:15:00,340.2,340.44,340.15,340.35,2228.0,314.3658,314.5876,314.3196,314.5044,2228.0
2020-09-14 12:20:00,340.45,341.36,340.45,340.72,2392.0,314.5968,315.4377,314.5968,314.8463,2392.0
2020-09-14 12:25:00,341.02,341.09,340.45,340.95,843.0,315.1235,315.1882,314.5968,315.0588,843.0
2020-09-14 12:30:00,341.17,341.59,340.99,341.59,2892.0,315.2621,315.6502,315.0958,315.6502,2892.0
2020-09-14 12:35:00,341.46,341.51,341.15,341.39,2597.0,315.5301,315.5763,315.2437,315.4654,2597.0
2020-09-14 12:40:00,341.53,341.56,341.01,341.01,903.0,315.5948,315.6225,315.1143,315.1143,903.0
2020-09-14 12:45:00,340.91,340.93,340.68,340.69,1373.0,315.0219,315.0404,314.8094,314.8186,1373.0
2020-09-14 12:50:00,340.63,341.23,340.63,341.23,400.0,314.7631,315.3176,314.7631,315.3176,400.0
2020-09-14 12:55:00,341.33,341.48,341.16,341.38,2250.0,315.41,315.5486,315.2529,315.4562,2250.0
2020-09-14 13:00:00,341.37,341.66,341.36,341.61,600.0,315.447,315.7149,315.4377,315.6687,600.0
2020-09-14 13:05:00,341.37,341.37,340.33,340.33,3003.0,315.447,315.447,314.4859,314.4859,3003.0
2020-09-14 13:10:00,340.16,340.54,340.11,340.46,2189.0,314.3288,314.68,314.2826,314.6061,2189.0
2020-09-14 13:15:00,340.56,341.13,340.35,340.59,5172.0,314.6985,315.2252,314.5044,314.7262,5172.0
2020-09-14 13:20:00,340.48,340.5,340.24,340.26,1408.0,314.6245,314.643,314.4028,314.4212,1408.0
2020-09-14 13:25:00,340.5,340.5,340.12,340.28,2123.0,314.643,314.643,314.2919,314.4397,2123.0
2020-09-14 13:30:00,340.5,341.01,340.38,340.55,4389.0,314.643,315.1143,314.5321,314.6892,4389.0
2020-09-14 13:35:00,340.44,340.6,340.24,340.4,1050.0,314.5876,314.7354,314.4028,314.5506,1050.0
2020-09-14 13:40:00,340.06,340.2,339.9,339.91,1000.0,314.2364,314.3658,314.0886,314.0978,1000.0
2020-09-14 13:45:00,339.84,340.15,339.68,340.11,1835.0,314.0331,314.3196,313.8853,314.2826,1835.0
2020-09-14 13:50:00,339.99,340.33,339.84,340.25,2150.0,314.1717,314.4859,314.0331,314.412,2150.0
2020-09-14 13:55:00,340.47,340.49,340.0,340.12,2010.0,314.6153,314.6338,314.181,314.2919,2010.0
2020-09-14 14:00:00,340.13,340.33,339.94,340.18,7461.0,314.3011,314.4859,314.1255,314.3473,7461.0
2020-09-14 14:05:00,340.35,340.45,339.67,339.81,2115.0,314.5044,314.5968,313.876,314.0054,2115.0
2020-09-14 14:10:00,339.92,340.35,339.79,339.8,3190.0,314.1071,314.5044,313.9869,313.9962,3190.0
2020-09-14 14:15:00,339.78,339.92,339.44,339.77,3451.0,313.9777,314.1071,313.6635,313.9685,3451.0
2020-09-14 14:20:00,339.73,339.92,339.43,339.67,1100.0,313.9315,314.1071,313.6543,313.876,1100.0
2020-09-14 14:25:00,339.79,340.26,339.62,339.88,1801.0,313.9869,314.4212,313.8298,314.0701,1801.0
2020-09-14 14:30:00,339.62,339.87,339.3,339.3,2185.0,313.8298,314.0609,313.5341,313.5341,2185.0
2020-09-14 14:35:00,339.11,339.73,339.11,339.54,2260.0,313.3586,313.9315,313.3586,313.7559,2260.0
2020-09-14 14:40:00,339.68,339.95,339.55,339.78,3210.0,313.8853,314.1348,313.7652,313.9777,3210.0
2020-09-14 14:45:00,339.88,339.88,339.32,339.35,1909.0,314.0701,314.0701,313.5526,313.5803,1909.0
2020-09-14 14:50:00,339.64,339.88,339.45,339.46,1881.0,313.8483,314.0701,313.6728,313.682,1881.0
2020-09-14 14:55:00,338.74,339.45,338.69,339.15,2835.0,313.0167,313.6728,312.9705,313.3955,2835.0
2020-09-14 15:00:00,339.37,339.37,338.62,338.68,2320.0,313.5988,313.5988,312.9058,312.9612,2320.0
2020-09-14 15:05:00,338.62,338.92,338.38,338.66,2026.0,312.9058,313.183,312.684,312.9427,2026.0
2020-09-14 15:10:00,338.46,338.46,338.03,338.33,2100.0,312.7579,312.7579,312.3606,312.6378,2100.0
2020-09-14 15:15:00,338.02,338.52,337.89,338.47,1692.0,312.3513,312.8134,312.2312,312.7672,1692.0
2020-09-14 15:20:00,338.2,338.2,337.65,337.79,2700.0,312.5177,312.5177,312.0094,312.1388,2700.0
2020-09-14 15:25:00,338.01,338.39,337.93,338.23,4521.0,312.3421,312.6932,312.2682,312.5454,4521.0
2020-09-14 15:30:00,338.27,338.39,337.84,337.85,11262.0,312.5824,312.6932,312.185,312.1943,11262.0
2020-09-14 15:35:00,337.89,338.19,337.76,337.91,7386.0,312.2312,312.5084,312.1111,312.2497,7386.0
2020-09-14 15:40:00,338.04,338.43,337.79,338.3,11754.0,312.3698,312.7302,312.1388,312.6101,11754.0
2020-09-14 15:45:00,338.41,338.68,338.11,338.68,14401.0,312.7117,312.9612,312.4345,312.9612,14401.0
2020-09-14 15:50:00,338.75,339.05,338.35,338.79,8977.0,313.0259,313.3031,312.6563,313.0629,8977.0
2020-09-14 15:55:00,338.71,339.05,338.42,338.42,19964.0,312.9889,313.3031,312.721,312.721,19964.0
2020-09-15 09:30:00,337.55,338.81,337.27,338.43,18531.0,311.917,313.0814,311.6583,312.7302,18531.0
2020-09-15 09:35:00,338.43,338.43,336.34,336.44,4027.0,312.7302,312.7302,310.7989,310.8913,4027.0
2020-09-15 09:40:00,336.32,336.79,335.82,336.03,4021.0,310.7804,311.2148,310.3184,310.5125,4021.0
2020-09-15 09:45:00,336.03,336.28,334.73,334.73,2876.0,310.5125,310.7435,309.3112,309.3112,2876.0
2020-09-15 09:50:00,334.77,335.93,334.77,335.92,3774.0,309.3481,310.4201,309.3481,310.4108,3774.0
2020-09-15 09:55:00,336.12,336.37,335.82,336.13,4366.0,310.5956,310.8266,310.3184,310.6049,4366.0
2020-09-15 10:00:00,336.24,336.97,336.24,336.72,2416.0,310.7065,311.3811,310.7065,311.1501,2416.0
2020-09-15 10:05:00,337.0,337.48,336.55,336.72,1600.0,311.4088,311.8524,310.993,311.1501,1600.0
2020-09-15 10:10:00,336.58,336.71,335.84,336.3,2565.0,311.0207,311.1408,310.3369,310.762,2565.0
2020-09-15 10:15:00,336.34,337.39,336.34,337.27,1700.0,310.7989,311.7692,310.7989,311.6583,1700.0
2020-09-15 10:20:00,337.02,337.23,336.72,336.82,1635.0,311.4273,311.6213,311.1501,311.2425,1635.0
2020-09-15 10:25:00,336.88,337.0,336.64,336.86,1600.0,311.2979,311.4088,311.0761,311.2794,1600.0
2020-09-15 10:30:00,336.82,336.82,336.67,336.72,2426.0,311.2425,311.2425,311.1039,311.1501,2426.0
2020-09-15 10:35:00,336.68,336.98,336.57,336.65,1456.0,311.1131,311.3903,311.0115,311.0854,1456.0
2020-09-15 10:40:00,337.04,337.31,336.59,336.6,1398.0,311.4458,311.6953,311.0299,311.0392,1398.0
2020-09-15 10:45:00,336.64,337.28,336.49,337.2,1178.0,311.0761,311.6675,310.9375,311.5936,1178.0
2020-09-15 10:50:00,337.21,337.69,337.11,337.53,1100.0,311.6029,312.0464,311.5105,311.8986,1100.0
2020-09-15 10:55:00,337.42,337.56,337.29,337.5,1213.0,311.7969,311.9263,311.6768,311.8708,1213.0
2020-09-15 11:00:00,337.71,338.44,337.7,338.06,4036.0,312.0649,312.7395,312.0556,312.3883,4036.0
2020-09-15 11:05:00,337.94,338.19,337.94,338.01,1556.0,312.2774,312.5084,312.2774,312.3421,1556.0
2020-09-15 11:10:00,338.05,338.28,338.02,338.05,1782.0,312.3791,312.5916,312.3513,312.3791,1782.0
2020-09-15 11:15:00,338.07,338.11,337.7,337.91,2445.0,312.3976,312.4345,312.0556,312.2497,2445.0
2020-09-15 11:20:00,337.84,337.88,337.71,337.77,1234.0,312.185,312.222,312.0649,312.1203,1234.0
2020-09-15 11:25:00,337.82,338.39,337.7,338.36,4500.0,312.1665,312.6932,312.0556,312.6655,4500.0
2020-09-15 11:30:00,338.17,338.5,338.17,338.34,3510.0,312.49,312.7949,312.49,312.647,3510.0
2020-09-15 11:35:00,338.43,338.48,338.25,338.37,5432.0,312.7302,312.7764,312.5639,312.6748,5432.0
2020-09-15 11:40:00,338.35,338.46,338.1,338.2,4244.0,312.6563,312.7579,312.4253,312.5177,4244.0
2020-09-15 11:45:00,338.27,338.79,338.15,338.79,2200.0,312.5824,313.0629,312.4715,313.0629,2200.0
2020-09-15 11:50:00,338.94,339.05,338.78,338.86,2300.0,313.2015,313.3031,313.0536,313.1276,2300.0
2020-09-15 11:55:00,338.83,338.97,338.56,338.94,3407.0,313.0998,313.2292,312.8503,313.2015,3407.0
2020-09-15 12:00:00,338.8,339.37,338.78,339.34,10695.0,313.0721,313.5988,313.0536,313.5711,10695.0
2020-09-15 12:05:00,339.28,339.42,338.78,339.09,2590.0,313.5157,313.645,313.0536,313.3401,2590.0
2020-09-15 12:10:00,338.92,339.04,338.71,338.96,1547.0,313.183,313.2939,312.9889,313.22,1547.0
2020-09-15 12:15:00,339.15,339.25,338.95,339.03,1326.0,313.3955,313.4879,313.2107,313.2846,1326.0
2020-09-15 12:20:00,339.11,339.48,338.98,339.48,1984.0,313.3586,313.7005,313.2384,313.7005,1984.0
2020-09-15 12:25:00,339.38,339.51,339.27,339.28,3100.0,313.6081,313.7282,313.5064,313.5157,3100.0
2020-09-15 12:30:00,339.15,339.95,339.15,339.5,2790.0,313.3955,314.1348,313.3955,313.719,2790.0
2020-09-15 12:35:00,339.43,339.7,339.39,339.45,1100.0,313.6543,313.9038,313.6173,313.6728,1100.0
2020-09-15 12:40:00,339.49,339.49,338.43,338.43,2632.0,313.7097,313.7097,312.7302,312.7302,2632.0
2020-09-15 12:45:00,338.27,338.62,338.26,338.59,3400.0,312.5824,312.9058,312.5731,312.8781,3400.0
2020-09-15 12:50:00,338.6,338.63,338.42,338.53,1457.0,312.8873,312.915,312.721,312.8226,1457.0
2020-09-15 12:55:00,338.51,338.51,338.33,338.5,1006.0,312.8041,312.8041,312.6378,312.7949,1006.0
2020-09-15 13:00:00,338.65,338.95,338.53,338.86,2100.0,312.9335,313.2107,312.8226,313.1276,2100.0
2020-09-15 13:05:00,338.89,338.89,338.47,338.77,2000.0,313.1553,313.1553,312.7672,313.0444,2000.0
2020-09-15 13:10:00,338.71,338.99,338.66,338.99,2310.0,312.9889,313.2477,312.9427,313.2477,2310.0
2020-09-15 13:15:00,338.87,339.37,338.84,339.34,2709.0,313.1368,313.5988,313.1091,313.5711,2709.0
2020-09-15 13:20:00,339.34,339.58,339.27,339.42,2603.0,313.5711,313.7929,313.5064,313.645,2603.0
2020-09-15 13:25:00,339.42,339.68,339.41,339.53,1900.0,313.645,313.8853,313.6358,313.7467,1900.0
2020-09-15 13:30:00,339.56,339.56,338.97,339.16,1200.0,313.7744,313.7744,313.2292,313.4048,1200.0
2020-09-15 13:35:00,339.21,339.21,338.98,338.98,1413.0,313.451,313.451,313.2384,313.2384,1413.0
2020-09-15 13:40:00,338.81,338.93,338.54,338.69,2638.0,313.0814,313.1922,312.8319,312.9705,2638.0
2020-09-15 13:45:00,338.71,338.78,338.61,338.77,761.0,312.9889,313.0536,312.8965,313.0444,761.0
2020-09-15 13:50:00,338.73,338.73,338.44,338.59,2567.0,313.0074,313.0074,312.7395,312.8781,2567.0
2020-09-15 13:55:00,338.44,338.8,338.44,338.57,1400.0,312.7395,313.0721,312.7395,312.8596,1400.0
2020-09-15 14:00:00,338.55,338.67,338.42,338.66,2253.0,312.8411,312.952,312.721,312.9427,2253.0
2020-09-15 14:05:00,338.58,338.84,338.39,338.75,3196.0,312.8688,313.1091,312.6932,313.0259,3196.0
2020-09-15 14:10:00,338.94,339.06,338.67,338.91,3642.0,313.2015,313.3124,312.952,313.1738,3642.0
2020-09-15 14:15:00,338.87,338.98,338.74,338.75,1652.0,313.1368,313.2384,313.0167,313.0259,1652.0
2020-09-15 14:20:00,338.75,339.44,338.68,339.03,15226.0,313.0259,313.6635,312.9612,313.2846,15226.0
2020-09-15 14:25:00,338.89,339.13,338.84,339.02,2975.0,313.1553,313.3771,313.1091,313.2754,2975.0
2020-09-15 14:30:00,339.22,339.82,339.2,339.82,2800.0,313.4602,314.0147,313.4417,314.0147,2800.0
2020-09-15 14:35:00,339.82,339.82,339.44,339.53,2455.0,314.0147,314.0147,313.6635,313.7467,2455.0
2020-09-15 14:40:00,339.75,339.82,339.5,339.52,2824.0,313.95,314.0147,313.719,313.7374,2824.0
2020-09-15 14:45:00,339.51,339.58,339.37,339.37,2105.0,313.7282,313.7929,313.5988,313.5988,2105.0
2020-09-15 14:50:00,339.38,339.45,339.09,339.25,4329.0,313.6081,313.6728,313.3401,313.4879,4329.0
2020-09-15 14:55:00,339.18,339.18,338.66,338.84,2331.0,313.4233,313.4233,312.9427,313.1091,2331.0
2020-09-15 15:00:00,338.73,338.75,338.58,338.63,1924.0,313.0074,313.0259,312.8688,312.915,1924.0
2020-09-15 15:05:00,338.69,338.69,338.3,338.46,3715.0,312.9705,312.9705,312.6101,312.7579,3715.0
2020-09-15 15:10:00,338.36,338.89,338.36,338.63,4148.0,312.6655,313.1553,312.6655,312.915,4148.0
2020-09-15 15:15:00,338.68,338.95,338.59,338.77,6701.0,312.9612,313.2107,312.8781,313.0444,6701.0
2020-09-15 15:20:00,338.76,338.76,338.31,338.46,5828.0,313.0352,313.0352,312.6193,312.7579,5828.0
2020-09-15 15:25:00,338.46,338.58,338.29,338.41,4781.0,312.7579,312.8688,312.6008,312.7117,4781.0
2020-09-15 15:30:00,338.41,338.5,338.08,338.47,6967.0,312.7117,312.7949,312.4068,312.7672,6967.0
2020-09-15 15:35:00,338.4,338.4,337.88,338.07,5712.0,312.7025,312.7025,312.222,312.3976,5712.0
2020-09-15 15:40:00,338.14,338.17,337.88,338.05,6159.0,312.4622,312.49,312.222,312.3791,6159.0
2020-09-15 15:45:00,338.02,338.02,337.43,337.81,7319.0,312.3513,312.3513,311.8062,312.1573,7319.0
2020-09-15 15:50:00,338.21,338.42,337.66,337.84,10381.0,312.5269,312.721,312.0187,312.185,10381.0
2020-09-15 15:55:00,337.85,338.19,337.29,338.06,16719.0,312.1943,312.5084,311.6768,312.3883,16719.0
2020-09-16 09:30:00,337.25,337.48,336.61,336.61,14454.0,311.6398,311.8524,311.0484,311.0484,14454.0
2020-09-16 09:35:00,336.91,336.91,335.74,335.83,6080.0,311.3256,311.3256,310.2445,310.3277,6080.0
2020-09-16 09:40:00,335.84,337.86,335.84,337.86,6882.0,310.3369,312.2035,310.3369,312.2035,6882.0
2020-09-16 09:45:00,338.24,338.94,337.72,338.94,2600.0,312.5546,313.2015,312.0741,313.2015,2600.0
2020-09-16 09:50:00,339.06,339.06,338.02,338.19,1500.0,313.3124,313.3124,312.3513,312.5084,1500.0
2020-09-16 09:55:00,338.03,338.76,337.9,338.54,2838.0,312.3606,313.0352,312.2405,312.8319,2838.0
2020-09-16 10:00:00,338.77,340.58,338.77,339.51,3554.0,313.0444,314.7169,313.0444,313.7282,3554.0
2020-09-16 10:05:00,339.52,339.57,339.41,339.56,510.0,313.7374,313.7836,313.6358,313.7744,510.0
2020-09-16 10:10:00,339.49,340.2,339.49,339.94,1098.0,313.7097,314.3658,313.7097,314.1255,1098.0
2020-09-16 10:15:00,339.7,340.32,339.7,340.16,838.0,313.9038,314.4767,313.9038,314.3288,838.0
2020-09-16 10:20:00,340.18,340.29,339.68,339.89,2187.0,314.3473,314.449,313.8853,314.0793,2187.0
2020-09-16 10:25:00,339.72,340.05,339.58,339.65,2684.0,313.9223,314.2272,313.7929,313.8576,2684.0
2020-09-16 10:30:00,339.55,340.26,339.54,339.97,3041.0,313.7652,314.4212,313.7559,314.1533,3041.0
2020-09-16 10:35:00,340.23,340.55,340.02,340.55,1773.0,314.3935,314.6892,314.1995,314.6892,1773.0
2020-09-16 10:40:00,340.49,340.7,340.26,340.33,2504.0,314.6338,314.8278,314.4212,314.4859,2504.0
2020-09-16 10:45:00,340.41,340.49,340.05,340.38,2203.0,314.5599,314.6338,314.2272,314.5321,2203.0
2020-09-16 10:50:00,340.26,340.84,340.26,340.83,1642.0,314.4212,314.9572,314.4212,314.948,1642.0
2020-09-16 10:55:00,340.67,341.54,340.61,341.54,3279.0,314.8001,315.604,314.7447,315.604,3279.0
2020-09-16 11:00:00,341.23,341.81,341.23,341.74,2482.0,315.3176,315.8535,315.3176,315.7889,2482.0
2020-09-16 11:05:00,341.65,342.07,341.29,341.84,4770.0,315.7057,316.0938,315.373,315.8813,4770.0
2020-09-16 11:10:00,341.82,342.27,341.71,342.0,2619.0,315.8628,316.2786,315.7611,316.0291,2619.0
2020-09-16 11:15:00,341.94,342.88,341.94,342.74,2806.0,315.9737,316.8423,315.9737,316.7129,2806.0
2020-09-16 11:20:00,342.76,343.1,342.59,343.02,3187.0,316.7314,317.0456,316.5743,316.9717,3187.0
2020-09-16 11:25:00,342.94,343.29,342.67,343.22,2500.0,316.8977,317.2212,316.6482,317.1565,2500.0
2020-09-16 11:30:00,343.25,343.25,342.82,343.07,1800.0,317.1842,317.1842,316.7868,317.0179,1800.0
2020-09-16 11:35:00,343.13,343.27,342.95,343.22,1811.0,317.0733,317.2027,316.907,317.1565,1811.0
2020-09-16 11:40:00,343.23,343.62,343.14,343.62,1700.0,317.1657,317.5261,317.0825,317.5261,1700.0
2020-09-16 11:45:00,343.63,343.8,343.38,343.62,2031.0,317.5353,317.6924,317.3043,317.5261,2031.0
2020-09-16 11:50:00,343.64,344.14,343.64,343.94,1376.0,317.5446,318.0066,317.5446,317.8218,1376.0
2020-09-16 11:55:00,343.85,344.12,343.74,343.85,1601.0,317.7386,317.9881,317.637,317.7386,1601.0
2020-09-16 12:00:00,343.79,343.79,343.32,343.32,1850.0,317.6832,317.6832,317.2489,317.2489,1850.0
2020-09-16 12:05:00,343.3,343.3,342.5,342.8,1627.0,317.2304,317.2304,316.4911,316.7684,1627.0
2020-09-16 12:10:00,342.99,343.2,342.87,343.2,1300.0,316.9439,317.138,316.833,317.138,1300.0
2020-09-16 12:15:00,343.24,343.24,342.8,342.8,1439.0,317.1749,317.1749,316.7684,316.7684,1439.0
2020-09-16 12:20:00,342.75,343.0,342.68,342.99,4595.0,316.7222,316.9532,316.6575,316.9439,4595.0
2020-09-16 12:25:00,342.94,343.32,342.94,343.32,2017.0,316.8977,317.2489,316.8977,317.2489,2017.0
2020-09-16 12:30:00,343.14,343.14,342.76,342.87,2318.0,317.0825,317.0825,316.7314,316.833,2318.0
2020-09-16 12:35:00,343.16,343.26,342.83,342.89,1600.0,317.101,317.1934,316.7961,316.8515,1600.0
2020-09-16 12:40:00,343.0,343.07,342.93,343.07,900.0,316.9532,317.0179,316.8885,317.0179,900.0
2020-09-16 12:45:00,343.06,343.06,342.42,342.7,2353.0,317.0086,317.0086,316.4172,316.676,2353.0
2020-09-16 12:50:00,342.72,342.82,342.57,342.82,2990.0,316.6944,316.7868,316.5558,316.7868,2990.0
2020-09-16 12:55:00,342.82,342.91,342.58,342.83,2200.0,316.7868,316.87,316.5651,316.7961,2200.0
2020-09-16 13:00:00,342.7,343.09,342.54,343.04,2115.0,316.676,317.0363,316.5281,316.9901,2115.0
2020-09-16 13:05:00,343.25,343.49,343.0,343.3,3530.0,317.1842,317.406,316.9532,317.2304,3530.0
2020-09-16 13:10:00,343.39,343.39,343.18,343.31,2502.0,317.3136,317.3136,317.1195,317.2396,2502.0
2020-09-16 13:15:00,343.4,343.56,343.1,343.56,2938.0,317.3228,317.4706,317.0456,317.4706,2938.0
2020-09-16 13:20:00,343.51,343.61,343.29,343.61,2024.0,317.4244,317.5169,317.2212,317.5169,2024.0
2020-09-16 13:25:00,343.58,343.6,343.26,343.37,2491.0,317.4891,317.5076,317.1934,317.2951,2491.0
2020-09-16 13:30:00,343.46,343.46,342.88,343.22,3872.0,317.3782,317.3782,316.8423,317.1565,3872.0
2020-09-16 13:35:00,343.09,343.41,342.93,343.08,3994.0,317.0363,317.332,316.8885,317.0271,3994.0
2020-09-16 13:40:00,343.06,343.13,342.94,343.13,2300.0,317.0086,317.0733,316.8977,317.0733,2300.0
2020-09-16 13:45:00,343.24,343.69,343.15,343.47,3288.0,317.1749,317.5908,317.0918,317.3875,3288.0
2020-09-16 13:50:00,343.48,343.83,343.39,343.52,3792.0,317.3967,317.7201,317.3136,317.4337,3792.0
2020-09-16 13:55:00,343.42,343.88,343.34,343.64,2586.0,317.3413,317.7663,317.2674,317.5446,2586.0
2020-09-16 14:00:00,343.51,343.98,343.33,343.64,4844.0,317.4244,317.8588,317.2581,317.5446,4844.0
2020-09-16 14:05:00,343.61,344.4,343.58,344.13,12054.0,317.5169,318.2469,317.4891,317.9974,12054.0
2020-09-16 14:10:00,344.13,344.44,343.9,344.44,3006.0,317.9974,318.2838,317.7848,318.2838,3006.0
2020-09-16 14:15:00,344.16,344.56,344.13,344.15,4098.0,318.0251,318.3947,317.9974,318.0158,4098.0
2020-09-16 14:20:00,344.0,344.61,344.0,344.61,3319.0,317.8772,318.4409,317.8772,318.4409,3319.0
2020-09-16 14:25:00,344.51,344.75,344.43,344.52,3156.0,318.3485,318.5703,318.2746,318.3577,3156.0
2020-09-16 14:30:00,344.54,345.4,344.54,345.4,12602.0,318.3762,319.1709,318.3762,319.1709,12602.0
2020-09-16 14:35:00,345.32,345.88,345.14,345.53,4968.0,319.097,319.6145,318.9307,319.2911,4968.0
2020-09-16 14:40:00,345.43,346.01,345.43,345.56,3560.0,319.1986,319.7346,319.1986,319.3188,3560.0
2020-09-16 14:45:00,345.47,345.49,344.99,345.35,3618.0,319.2356,319.2541,318.7921,319.1247,3618.0
2020-09-16 14:50:00,345.42,345.42,344.76,344.89,4007.0,319.1894,319.1894,318.5795,318.6997,4007.0
2020-09-16 14:55:00,344.88,345.68,344.87,345.68,6806.0,318.6904,319.4297,318.6812,319.4297,6806.0
2020-09-16 15:00:00,345.65,346.89,345.48,346.8,18510.0,319.4019,320.5478,319.2448,320.4646,18510.0
2020-09-16 15:05:00,346.8,346.82,345.65,345.65,14976.0,320.4646,320.4831,319.4019,319.4019,14976.0
2020-09-16 15:10:00,345.62,345.62,343.85,344.68,10013.0,319.3742,319.3742,317.7386,318.5056,10013.0
2020-09-16 15:15:00,344.56,345.07,344.37,345.07,9914.0,318.3947,318.866,318.2191,318.866,9914.0
2020-09-16 15:20:00,344.81,345.08,344.54,344.66,8725.0,318.6257,318.8752,318.3762,318.4871,8725.0
2020-09-16 15:25:00,344.78,345.19,344.78,344.92,6696.0,318.598,318.9769,318.598,318.7274,6696.0
2020-09-16 15:30:00,344.83,345.05,344.02,344.98,9549.0,318.6442,318.8475,317.8957,318.7828,9549.0
2020-09-16 15:35:00,345.02,345.15,344.6,344.97,11100.0,318.8198,318.9399,318.4317,318.7736,11100.0
2020-09-16 15:40:00,344.82,345.32,344.65,345.19,10313.0,318.635,319.097,318.4779,318.9769,10313.0
2020-09-16 15:45:00,345.18,345.64,344.92,345.6,21314.0,318.9676,319.3927,318.7274,319.3557,21314.0
2020-09-16 15:50:00,345.59,345.88,344.06,344.53,32875.0,319.3465,319.6145,317.9327,318.367,32875.0
2020-09-16 15:55:00,344.52,344.52,343.47,343.5,40063.0,318.3577,318.3577,317.3875,317.4152,40063.0
2020-09-17 09:30:00,341.13,341.13,338.08,339.96,15263.0,315.2252,315.2252,312.4068,314.144,15263.0
2020-09-17 09:35:00,340.72,341.44,340.39,341.31,1275.0,314.8463,315.5116,314.5414,315.3915,1275.0
2020-09-17 09:40:00,340.52,341.66,340.34,340.64,4087.0,314.6615,315.7149,314.4952,314.7724,4087.0
2020-09-17 09:45:00,340.14,341.24,340.14,341.24,1408.0,314.3104,315.3268,314.3104,315.3268,1408.0
2020-09-17 09:50:00,341.13,341.74,341.13,341.35,1000.0,315.2252,315.7889,315.2252,315.4285,1000.0
2020-09-17 09:55:00,341.13,341.23,340.91,341.23,664.0,315.2252,315.3176,315.0219,315.3176,664.0
2020-09-17 10:00:00,341.03,342.36,340.78,341.88,3305.0,315.1328,316.3618,314.9018,315.9182,3305.0
2020-09-17 10:05:00,342.44,343.35,342.2,342.45,4525.0,316.4357,317.2766,316.2139,316.4449,4525.0
2020-09-17 10:10:00,342.46,344.21,342.46,343.74,1400.0,316.4542,318.0713,316.4542,317.637,1400.0
2020-09-17 10:15:00,343.53,343.85,343.52,343.85,800.0,317.4429,317.7386,317.4337,317.7386,800.0
2020-09-17 10:20:00,343.65,344.8,343.65,344.23,1704.0,317.5538,318.6165,317.5538,318.0898,1704.0
2020-09-17 10:25:00,344.09,345.01,343.91,345.01,1205.0,317.9604,318.8105,317.7941,318.8105,1205.0
2020-09-17 10:30:00,345.28,345.47,344.09,344.69,1897.0,319.06,319.2356,317.9604,318.5148,1897.0
2020-09-17 10:35:00,344.9,344.91,343.6,343.91,1000.0,318.7089,318.7181,317.5076,317.7941,1000.0
2020-09-17 10:40:00,343.07,343.65,342.57,343.34,2238.0,317.0179,317.5538,316.5558,317.2674,2238.0
2020-09-17 10:45:00,343.64,343.95,343.47,343.55,1422.0,317.5446,317.831,317.3875,317.4614,1422.0
2020-09-17 10:50:00,343.8,343.96,343.16,343.36,1441.0,317.6924,317.8403,317.101,317.2858,1441.0
2020-09-17 10:55:00,343.29,343.37,343.22,343.37,500.0,317.2212,317.2951,317.1565,317.2951,500.0
2020-09-17 11:00:00,343.48,344.59,343.37,344.59,1251.0,317.3967,318.4224,317.2951,318.4224,1251.0
2020-09-17 11:05:00,344.67,344.76,344.4,344.76,1112.0,318.4964,318.5795,318.2469,318.5795,1112.0
2020-09-17 11:10:00,344.86,344.87,343.87,344.42,800.0,318.6719,318.6812,317.7571,318.2653,800.0
2020-09-17 11:15:00,344.68,344.81,344.07,344.78,1400.0,318.5056,318.6257,317.9419,318.598,1400.0
2020-09-17 11:20:00,344.93,345.28,344.93,345.09,900.0,318.7366,319.06,318.7366,318.8845,900.0
2020-09-17 11:25:00,344.68,344.84,344.53,344.53,800.0,318.5056,318.6534,318.367,318.367,800.0
2020-09-17 11:30:00,344.5,344.79,344.32,344.69,1113.0,318.3393,318.6072,318.1729,318.5148,1113.0
2020-09-17 11:35:00,344.84,344.9,344.74,344.74,400.0,318.6534,318.7089,318.561,318.561,400.0
2020-09-17 11:40:00,345.13,345.13,344.61,344.72,950.0,318.9214,318.9214,318.4409,318.5426,950.0
2020-09-17 11:45:00,344.48,344.92,344.48,344.59,900.0,318.3208,318.7274,318.3208,318.4224,900.0
2020-09-17 11:50:00,344.67,344.94,344.5,344.82,1500.0,318.4964,318.7459,318.3393,318.635,1500.0
2020-09-17 11:55:00,344.84,345.08,344.5,344.91,1671.0,318.6534,318.8752,318.3393,318.7181,1671.0
2020-09-17 12:00:00,344.92,345.15,344.48,344.95,1301.0,318.7274,318.9399,318.3208,318.7551,1301.0
2020-09-17 12:05:00,344.95,344.95,344.64,344.64,500.0,318.7551,318.7551,318.4686,318.4686,500.0
2020-09-17 12:10:00,344.78,344.78,344.15,344.15,1000.0,318.598,318.598,318.0158,318.0158,1000.0
2020-09-17 12:15:00,343.86,343.86,342.75,343.0,1150.0,317.7479,317.7479,316.7222,316.9532,1150.0
2020-09-17 12:20:00,343.18,343.55,343.03,343.03,1200.0,317.1195,317.4614,316.9809,316.9809,1200.0
2020-09-17 12:25:00,343.06,343.33,343.06,343.22,724.0,317.0086,317.2581,317.0086,317.1565,724.0
2020-09-17 12:30:00,343.35,343.49,343.3,343.31,500.0,317.2766,317.406,317.2304,317.2396,500.0
2020-09-17 12:35:00,343.3,343.53,343.25,343.45,1000.0,317.2304,317.4429,317.1842,317.369,1000.0
2020-09-17 12:40:00,343.36,343.48,343.13,343.32,800.0,317.2858,317.3967,317.0733,317.2489,800.0
2020-09-17 12:45:00,343.12,344.24,342.93,344.05,1701.0,317.0641,318.099,316.8885,317.9234,1701.0
2020-09-17 12:50:00,343.61,344.13,343.6,343.71,2728.0,317.5169,317.9974,317.5076,317.6093,2728.0
2020-09-17 12:55:00,343.91,343.97,343.68,343.68,1100.0,317.7941,317.8495,317.5815,317.5815,1100.0
2020-09-17 13:00:00,343.62,343.74,343.62,343.65,500.0,317.5261,317.637,317.5261,317.5538,500.0
2020-09-17 13:05:00,343.61,344.3,343.49,344.17,3238.0,317.5169,318.1545,317.406,318.0343,3238.0
2020-09-17 13:10:00,343.89,343.89,343.62,343.62,766.0,317.7756,317.7756,317.5261,317.5261,766.0
2020-09-17 13:15:00,343.57,343.57,343.14,343.14,900.0,317.4799,317.4799,317.0825,317.0825,900.0
2020-09-17 13:20:00,343.17,343.43,343.16,343.2,750.0,317.1103,317.3505,317.101,317.138,750.0
2020-09-17 13:25:00,343.22,343.22,342.79,342.79,1450.0,317.1565,317.1565,316.7591,316.7591,1450.0
2020-09-17 13:30:00,342.7,342.7,342.3,342.6,1101.0,316.676,316.676,316.3063,316.5835,1101.0
2020-09-17 13:35:00,342.64,342.64,341.83,342.34,1600.0,316.6205,316.6205,315.872,316.3433,1600.0
2020-09-17 13:40:00,342.46,342.59,342.07,342.59,1301.0,316.4542,316.5743,316.0938,316.5743,1301.0
2020-09-17 13:45:00,342.65,342.65,342.17,342.28,1000.0,316.6298,316.6298,316.1862,316.2879,1000.0
2020-09-17 13:50:00,342.48,342.93,342.4,342.87,1900.0,316.4727,316.8885,316.3987,316.833,1900.0
2020-09-17 13:55:00,342.88,342.88,342.63,342.76,1501.0,316.8423,316.8423,316.6113,316.7314,1501.0
2020-09-17 14:00:00,342.98,342.98,342.67,342.86,640.0,316.9347,316.9347,316.6482,316.8238,640.0
2020-09-17 14:05:00,343.0,343.26,343.0,343.17,500.0,316.9532,317.1934,316.9532,317.1103,500.0
2020-09-17 14:10:00,343.17,343.32,342.87,342.87,2143.0,317.1103,317.2489,316.833,316.833,2143.0
2020-09-17 14:15:00,342.73,343.19,342.73,342.98,1400.0,316.7037,317.1287,316.7037,316.9347,1400.0
2020-09-17 14:20:00,342.93,342.94,342.68,342.73,807.0,316.8885,316.8977,316.6575,316.7037,807.0
2020-09-17 14:25:00,342.53,342.66,342.17,342.17,800.0,316.5189,316.639,316.1862,316.1862,800.0
2020-09-17 14:30:00,342.02,342.44,342.02,342.25,1744.0,316.0476,316.4357,316.0476,316.2601,1744.0
2020-09-17 14:35:00,342.15,342.42,341.74,342.09,1600.0,316.1677,316.4172,315.7889,316.1123,1600.0
2020-09-17 14:40:00,341.97,342.57,341.87,342.25,2300.0,316.0014,316.5558,315.909,316.2601,2300.0
2020-09-17 14:45:00,342.6,342.71,342.49,342.61,830.0,316.5835,316.6852,316.4819,316.5928,830.0
2020-09-17 14:50:00,342.37,342.69,342.36,342.56,2200.0,316.371,316.6667,316.3618,316.5466,2200.0
2020-09-17 14:55:00,342.75,342.75,342.1,342.25,900.0,316.7222,316.7222,316.1215,316.2601,900.0
2020-09-17 15:00:00,342.21,342.31,341.64,341.66,2228.0,316.2232,316.3156,315.6965,315.7149,2228.0
2020-09-17 15:05:00,341.72,341.97,341.72,341.94,1300.0,315.7704,316.0014,315.7704,315.9737,1300.0
2020-09-17 15:10:00,342.1,342.45,342.1,342.45,1502.0,316.1215,316.4449,316.1215,316.4449,1502.0
2020-09-17 15:15:00,341.94,342.01,341.62,341.67,1200.0,315.9737,316.0384,315.678,315.7242,1200.0
2020-09-17 15:20:00,341.63,342.0,341.63,341.83,2749.0,315.6872,316.0291,315.6872,315.872,2749.0
2020-09-17 15:25:00,341.56,341.92,341.37,341.88,2040.0,315.6225,315.9552,315.447,315.9182,2040.0
2020-09-17 15:30:00,341.7,343.0,341.63,342.69,3600.0,315.7519,316.9532,315.6872,316.6667,3600.0
2020-09-17 15:35:00,342.59,343.76,342.53,343.76,4906.0,316.5743,317.6555,316.5189,317.6555,4906.0
2020-09-17 15:40:00,343.78,344.07,343.67,343.92,1500.0,317.6739,317.9419,317.5723,317.8033,1500.0
2020-09-17 15:45:00,343.65,343.65,342.73,343.56,4500.0,317.5538,317.5538,316.7037,317.4706,4500.0
2020-09-17 15:50:00,343.29,343.98,343.02,343.85,5006.0,317.2212,317.8588,316.9717,317.7386,5006.0
2020-09-17 15:55:00,343.72,343.88,343.43,343.88,8597.0,317.6185,317.7663,317.3505,317.7663,8597.0
2020-09-18 09:30:00,341.16,345.5,341.16,345.5,105725.0,315.2529,319.2633,315.2529,319.2633,105725.0
2020-09-18 09:35:00,344.97,345.65,344.19,345.65,873.0,318.7736,319.4019,318.0528,319.4019,873.0
2020-09-18 09:40:00,345.89,345.89,344.52,344.52,629.0,319.6237,319.6237,318.3577,318.3577,629.0
2020-09-18 09:45:00,344.69,344.8,344.41,344.47,2001.0,318.5148,318.6165,318.2561,318.3115,2001.0
2020-09-18 09:50:00,344.74,344.84,343.96,344.29,1520.0,318.561,318.6534,317.8403,318.1452,1520.0
2020-09-18 09:55:00,343.4,343.85,342.87,342.87,1300.0,317.3228,317.7386,316.833,316.833,1300.0
2020-09-18 10:00:00,342.22,343.28,342.2,343.28,735.0,316.2324,317.2119,316.2139,317.2119,735.0
2020-09-18 10:05:00,343.51,343.51,342.88,343.3,2430.0,317.4244,317.4244,316.8423,317.2304,2430.0
2020-09-18 10:10:00,343.35,344.0,343.1,343.93,1619.0,317.2766,317.8772,317.0456,317.8126,1619.0
2020-09-18 10:15:00,344.05,344.53,343.93,344.02,1920.0,317.9234,318.367,317.8126,317.8957,1920.0
2020-09-18 10:20:00,344.11,344.72,343.93,344.2,1800.0,317.9789,318.5426,317.8126,318.062,1800.0
2020-09-18 10:25:00,344.23,345.42,344.16,344.89,2702.0,318.0898,319.1894,318.0251,318.6997,2702.0
2020-09-18 10:30:00,344.96,345.23,344.48,344.99,3000.0,318.7643,319.0138,318.3208,318.7921,3000.0
2020-09-18 10:35:00,344.68,344.69,344.22,344.5,2869.0,318.5056,318.5148,318.0805,318.3393,2869.0
2020-09-18 10:40:00,344.42,345.0,344.17,344.72,990.0,318.2653,318.8013,318.0343,318.5426,990.0
2020-09-18 10:45:00,344.63,345.01,344.46,344.72,2307.0,318.4594,318.8105,318.3023,318.5426,2307.0
2020-09-18 10:50:00,344.79,345.09,344.52,344.65,1206.0,318.6072,318.8845,318.3577,318.4779,1206.0
2020-09-18 10:55:00,344.85,345.14,344.52,344.7,600.0,318.6627,318.9307,318.3577,318.5241,600.0
2020-09-18 11:00:00,345.04,345.24,344.59,345.03,1038.0,318.8383,319.0231,318.4224,318.829,1038.0
2020-09-18 11:05:00,345.42,345.46,345.27,345.27,600.0,319.1894,319.2264,319.0508,319.0508,600.0
2020-09-18 11:10:00,345.39,345.42,344.88,345.33,1200.0,319.1617,319.1894,318.6904,319.1062,1200.0
2020-09-18 11:15:00,345.31,345.45,345.16,345.34,500.0,319.0878,319.2171,318.9491,319.1155,500.0
2020-09-18 11:20:00,345.07,345.07,344.23,344.23,800.0,318.866,318.866,318.0898,318.0898,800.0
2020-09-18 11:25:00,344.48,344.81,344.48,344.81,1201.0,318.3208,318.6257,318.3208,318.6257,1201.0
2020-09-18 11:30:00,344.95,344.99,344.69,344.69,685.0,318.7551,318.7921,318.5148,318.5148,685.0
2020-09-18 11:35:00,344.09,344.67,344.09,344.67,1700.0,317.9604,318.4964,317.9604,318.4964,1700.0
2020-09-18 11:40:00,344.75,344.76,343.95,343.95,631.0,318.5703,318.5795,317.831,317.831,631.0
2020-09-18 11:45:00,343.98,345.0,343.98,345.0,1700.0,317.8588,318.8013,317.8588,318.8013,1700.0
2020-09-18 11:50:00,344.97,345.03,344.74,344.74,300.0,318.7736,318.829,318.561,318.561,300.0
2020-09-18 11:55:00,344.29,344.29,343.99,343.99,1068.0,318.1452,318.1452,317.868,317.868,1068.0
2020-09-18 12:00:00,343.7,344.31,343.46,344.04,1103.0,317.6,318.1637,317.3782,317.9142,1103.0
2020-09-18 12:05:00,343.97,344.24,343.74,343.77,733.0,317.8495,318.099,317.637,317.6647,733.0
2020-09-18 12:10:00,343.97,344.26,343.88,343.95,1000.0,317.8495,318.1175,317.7663,317.831,1000.0
2020-09-18 12:15:00,344.23,344.41,344.02,344.02,1200.0,318.0898,318.2561,317.8957,317.8957,1200.0
2020-09-18 12:20:00,344.47,344.53,343.75,344.07,2310.0,318.3115,318.367,317.6462,317.9419,2310.0
2020-09-18 12:25:00,344.05,344.65,344.04,344.65,500.0,317.9234,318.4779,317.9142,318.4779,500.0
2020-09-18 12:30:00,344.5,344.66,344.15,344.51,1300.0,318.3393,318.4871,318.0158,318.3485,1300.0
2020-09-18 12:35:00,344.67,344.68,344.26,344.26,2086.0,318.4964,318.5056,318.1175,318.1175,2086.0
2020-09-18 12:40:00,344.31,344.64,344.16,344.38,1900.0,318.1637,318.4686,318.0251,318.2284,1900.0
2020-09-18 12:45:00,344.62,344.75,344.45,344.75,1163.0,318.4502,318.5703,318.2931,318.5703,1163.0
2020-09-18 12:50:00,344.63,344.67,344.21,344.21,875.0,318.4594,318.4964,318.0713,318.0713,875.0
2020-09-18 12:55:00,344.3,344.61,344.12,344.56,1059.0,318.1545,318.4409,317.9881,318.3947,1059.0
2020-09-18 13:00:00,344.44,344.62,344.02,344.34,2757.0,318.2838,318.4502,317.8957,318.1914,2757.0
2020-09-18 13:05:00,344.38,344.92,344.35,344.72,1400.0,318.2284,318.7274,318.2007,318.5426,1400.0
2020-09-18 13:10:00,344.36,344.75,344.33,344.55,1395.0,318.2099,318.5703,318.1822,318.3855,1395.0
2020-09-18 13:15:00,344.56,344.7,344.34,344.55,3059.0,318.3947,318.5241,318.1914,318.3855,3059.0
2020-09-18 13:20:00,344.67,345.02,344.67,344.98,2615.0,318.4964,318.8198,318.4964,318.7828,2615.0
2020-09-18 13:25:00,344.73,344.73,344.27,344.36,4971.0,318.5518,318.5518,318.1267,318.2099,4971.0
2020-09-18 13:30:00,344.18,344.18,343.07,343.53,4092.0,318.0436,318.0436,317.0179,317.4429,4092.0
2020-09-18 13:35:00,343.25,343.61,343.07,343.07,2683.0,317.1842,317.5169,317.0179,317.0179,2683.0
2020-09-18 13:40:00,343.11,343.19,342.7,342.7,1344.0,317.0548,317.1287,316.676,316.676,1344.0
2020-09-18 13:45:00,342.53,342.81,342.53,342.81,719.0,316.5189,316.7776,316.5189,316.7776,719.0
2020-09-18 13:50:00,342.32,342.32,341.81,341.94,600.0,316.3248,316.3248,315.8535,315.9737,600.0
2020-09-18 13:55:00,342.1,342.44,341.91,342.44,800.0,316.1215,316.4357,315.9459,316.4357,800.0
2020-09-18 14:00:00,342.21,342.21,341.95,342.1,570.0,316.2232,316.2232,315.9829,316.1215,570.0
2020-09-18 14:05:00,342.2,342.25,342.02,342.13,803.0,316.2139,316.2601,316.0476,316.1492,803.0
2020-09-18 14:10:00,342.19,342.44,342.19,342.25,671.0,316.2047,316.4357,316.2047,316.2601,671.0
2020-09-18 14:15:00,342.24,342.24,341.46,341.46,900.0,316.2509,316.2509,315.5301,315.5301,900.0
2020-09-18 14:20:00,341.71,342.06,341.71,342.06,500.0,315.7611,316.0846,315.7611,316.0846,500.0
2020-09-18 14:25:00,341.88,342.11,341.61,341.93,1500.0,315.9182,316.1308,315.6687,315.9644,1500.0
2020-09-18 14:30:00,341.9,342.07,341.89,342.07,700.0,315.9367,316.0938,315.9275,316.0938,700.0
2020-09-18 14:35:00,341.5,341.77,341.5,341.77,513.0,315.5671,315.8166,315.5671,315.8166,513.0
2020-09-18 14:40:00,341.63,342.06,341.63,341.69,400.0,315.6872,316.0846,315.6872,315.7427,400.0
2020-09-18 14:45:00,341.97,342.02,341.83,341.86,838.0,316.0014,316.0476,315.872,315.8997,838.0
2020-09-18 14:50:00,341.6,341.78,341.51,341.51,400.0,315.6595,315.8258,315.5763,315.5763,400.0
2020-09-18 14:55:00,341.44,341.67,341.44,341.67,200.0,315.5116,315.7242,315.5116,315.7242,200.0
2020-09-18 15:00:00,341.71,341.9,341.71,341.81,1027.0,315.7611,315.9367,315.7611,315.8535,1027.0
2020-09-18 15:05:00,341.9,341.9,341.66,341.75,1719.0,315.9367,315.9367,315.7149,315.7981,1719.0
2020-09-18 15:10:00,341.72,341.72,341.62,341.69,300.0,315.7704,315.7704,315.678,315.7427,300.0
2020-09-18 15:15:00,341.84,341.95,341.38,341.38,906.0,315.8813,315.9829,315.4562,315.4562,906.0
2020-09-18 15:20:00,341.45,341.56,341.33,341.51,1700.0,315.5209,315.6225,315.41,315.5763,1700.0
2020-09-18 15:25:00,341.79,342.27,341.7,342.16,1084.0,315.8351,316.2786,315.7519,316.177,1084.0
2020-09-18 15:30:00,342.26,342.41,341.77,341.91,1330.0,316.2694,316.408,315.8166,315.9459,1330.0
2020-09-18 15:35:00,341.82,342.66,341.82,342.66,1162.0,315.8628,316.639,315.8628,316.639,1162.0
2020-09-18 15:40:00,342.63,342.67,342.26,342.6,2440.0,316.6113,316.6482,316.2694,316.5835,2440.0
2020-09-18 15:45:00,342.27,342.48,341.74,341.78,5524.0,316.2786,316.4727,315.7889,315.8258,5524.0
2020-09-18 15:50:00,341.65,342.03,341.44,341.48,5018.0,315.7057,316.0568,315.5116,315.5486,5018.0
2020-09-18 15:55:00,341.52,342.13,341.35,341.5,22730.0,315.5856,316.1492,315.4285,315.5671,22730.0
2020-09-21 09:30:00,337.93,338.56,336.28,336.28,15192.0,312.2682,312.8503,310.7435,310.7435,15192.0
2020-09-21 09:35:00,335.99,335.99,333.81,335.49,3700.0,310.4755,310.4755,308.461,310.0135,3700.0
2020-09-21 09:40:00,334.86,336.0,334.56,336.0,1913.0,309.4313,310.4847,309.1541,310.4847,1913.0
2020-09-21 09:45:00,334.68,335.0,333.79,334.27,6911.0,309.265,309.5607,308.4426,308.8861,6911.0
2020-09-21 09:50:00,334.19,334.26,333.82,334.26,1791.0,308.8122,308.8769,308.4703,308.8769,1791.0
2020-09-21 09:55:00,333.75,334.95,333.74,334.95,3157.0,308.4056,309.5145,308.3964,309.5145,3157.0
2020-09-21 10:00:00,334.84,335.16,332.43,332.43,4798.0,309.4128,309.7085,307.1858,307.1858,4798.0
2020-09-21 10:05:00,332.6,332.61,331.84,332.35,3747.0,307.3429,307.3522,306.6406,307.1119,3747.0
2020-09-21 10:10:00,332.45,332.46,330.36,330.49,2845.0,307.2043,307.2136,305.273,305.3932,2845.0
2020-09-21 10:15:00,330.28,330.28,329.23,329.23,5629.0,305.1991,305.1991,304.2288,304.2288,5629.0
2020-09-21 10:20:00,329.17,329.95,329.17,329.95,3441.0,304.1734,304.8942,304.1734,304.8942,3441.0
2020-09-21 10:25:00,330.19,330.21,329.36,329.63,1608.0,305.1159,305.1344,304.349,304.5985,1608.0
2020-09-21 10:30:00,330.0,330.01,329.38,329.87,1100.0,304.9404,304.9496,304.3675,304.8202,1100.0
2020-09-21 10:35:00,329.71,330.01,329.59,329.61,1457.0,304.6724,304.9496,304.5615,304.58,1457.0
2020-09-21 10:40:00,329.44,330.28,329.44,329.72,1903.0,304.4229,305.1991,304.4229,304.6816,1903.0
2020-09-21 10:45:00,329.87,330.29,329.82,330.25,3755.0,304.8202,305.2083,304.774,305.1714,3755.0
2020-09-21 10:50:00,329.56,330.5,329.56,330.27,2600.0,304.5338,305.4024,304.5338,305.1899,2600.0
2020-09-21 10:55:00,330.18,330.18,329.6,329.67,1691.0,305.1067,305.1067,304.5707,304.6354,1691.0
2020-09-21 11:00:00,329.56,330.0,329.36,329.9,3620.0,304.5338,304.9404,304.349,304.848,3620.0
2020-09-21 11:05:00,330.09,330.09,329.6,329.69,1350.0,305.0235,305.0235,304.5707,304.6539,1350.0
2020-09-21 11:10:00,329.45,329.45,328.55,328.56,2004.0,304.4321,304.4321,303.6005,303.6097,2004.0
2020-09-21 11:15:00,328.23,328.56,327.7,328.04,4574.0,303.3048,303.6097,302.815,303.1292,4574.0
2020-09-21 11:20:00,328.09,328.36,328.08,328.35,1800.0,303.1754,303.4249,303.1662,303.4157,1800.0
2020-09-21 11:25:00,327.9,328.21,327.33,327.5,4315.0,302.9998,303.2863,302.4731,302.6302,4315.0
2020-09-21 11:30:00,327.44,327.94,326.92,326.98,4827.0,302.5748,303.0368,302.0943,302.1497,4827.0
2020-09-21 11:35:00,327.07,327.46,326.84,327.22,3999.0,302.2329,302.5933,302.0203,302.3715,3999.0
2020-09-21 11:40:00,327.04,327.83,326.73,326.94,3620.0,302.2051,302.9352,301.9187,302.1127,3620.0
2020-09-21 11:45:00,327.5,328.4,327.5,328.14,2646.0,302.6302,303.4619,302.6302,303.2216,2646.0
2020-09-21 11:50:00,328.21,328.3,327.8,328.19,1638.0,303.2863,303.3695,302.9074,303.2678,1638.0
2020-09-21 11:55:00,327.98,328.03,327.38,327.38,2000.0,303.0738,303.12,302.5193,302.5193,2000.0
2020-09-21 12:00:00,327.62,328.64,327.44,328.63,1860.0,302.7411,303.6836,302.5748,303.6744,1860.0
2020-09-21 12:05:00,328.29,328.52,328.06,328.43,775.0,303.3602,303.5728,303.1477,303.4896,775.0
2020-09-21 12:10:00,328.26,328.26,327.59,327.65,2839.0,303.3325,303.3325,302.7134,302.7688,2839.0
2020-09-21 12:15:00,327.62,327.95,327.48,327.95,700.0,302.7411,303.046,302.6117,303.046,700.0
2020-09-21 12:20:00,327.96,328.01,327.7,328.0,1510.0,303.0553,303.1015,302.815,303.0922,1510.0
2020-09-21 12:25:00,328.19,328.21,327.9,328.05,2306.0,303.2678,303.2863,302.9998,303.1385,2306.0
2020-09-21 12:30:00,327.71,327.71,326.91,326.93,3168.0,302.8243,302.8243,302.085,302.1035,3168.0
2020-09-21 12:35:00,326.91,327.08,326.57,327.08,1642.0,302.085,302.2421,301.7708,302.2421,1642.0
2020-09-21 12:40:00,327.15,327.69,326.98,327.22,3539.0,302.3068,302.8058,302.1497,302.3715,3539.0
2020-09-21 12:45:00,327.06,327.06,326.64,326.65,1300.0,302.2236,302.2236,301.8355,301.8448,1300.0
2020-09-21 12:50:00,326.58,326.61,325.82,325.85,2458.0,301.7801,301.8078,301.0778,301.1055,2458.0
2020-09-21 12:55:00,326.18,326.23,325.76,326.23,1351.0,301.4105,301.4567,301.0224,301.4567,1351.0
2020-09-21 13:00:00,326.23,326.52,325.88,325.91,2636.0,301.4567,301.7246,301.1332,301.161,2636.0
2020-09-21 13:05:00,325.8,326.1,325.8,326.01,1369.0,301.0593,301.3365,301.0593,301.2534,1369.0
2020-09-21 13:10:00,325.85,326.51,325.85,326.51,7126.0,301.1055,301.7154,301.1055,301.7154,7126.0
2020-09-21 13:15:00,326.44,327.02,326.43,326.77,4899.0,301.6507,302.1867,301.6415,301.9557,4899.0
2020-09-21 13:20:00,326.75,326.75,326.71,326.71,300.0,301.9372,301.9372,301.9002,301.9002,300.0
2020-09-21 13:25:00,326.88,326.96,326.68,326.77,925.0,302.0573,302.1312,301.8725,301.9557,925.0
2020-09-21 13:30:00,327.04,327.27,327.0,327.07,2576.0,302.2051,302.4177,302.1682,302.2329,2576.0
2020-09-21 13:35:00,326.81,327.13,326.81,327.1,3205.0,301.9926,302.2883,301.9926,302.2606,3205.0
2020-09-21 13:40:00,327.05,327.13,326.87,326.87,2505.0,302.2144,302.2883,302.0481,302.0481,2505.0
2020-09-21 13:45:00,327.03,327.16,326.85,326.85,2049.0,302.1959,302.316,302.0296,302.0296,2049.0
2020-09-21 13:50:00,326.67,326.91,326.55,326.55,1586.0,301.8632,302.085,301.7524,301.7524,1586.0
2020-09-21 13:55:00,326.3,326.56,326.3,326.53,1189.0,301.5213,301.7616,301.5213,301.7339,1189.0
2020-09-21 14:00:00,326.22,326.5,326.11,326.22,1375.0,301.4474,301.7062,301.3458,301.4474,1375.0
2020-09-21 14:05:00,326.24,326.25,325.92,326.22,3652.0,301.4659,301.4751,301.1702,301.4474,3652.0
2020-09-21 14:10:00,326.18,326.22,325.88,326.21,812.0,301.4105,301.4474,301.1332,301.4382,812.0
2020-09-21 14:15:00,325.93,325.93,325.36,325.5,2400.0,301.1794,301.1794,300.6527,300.7821,2400.0
2020-09-21 14:20:00,325.73,325.98,325.59,325.75,3043.0,300.9946,301.2256,300.8653,301.0131,3043.0
2020-09-21 14:25:00,326.36,326.36,325.87,325.98,668.0,301.5768,301.5768,301.124,301.2256,668.0
2020-09-21 14:30:00,325.8,325.8,324.87,324.87,5397.0,301.0593,301.0593,300.1999,300.1999,5397.0
2020-09-21 14:35:00,324.97,325.16,324.41,325.11,2851.0,300.2923,300.4679,299.7749,300.4217,2851.0
2020-09-21 14:40:00,325.1,325.24,324.89,325.02,2765.0,300.4125,300.5418,300.2184,300.3385,2765.0
2020-09-21 14:45:00,324.98,325.18,324.74,324.81,3418.0,300.3016,300.4864,300.0798,300.1445,3418.0
2020-09-21 14:50:00,324.61,325.26,324.59,325.12,2934.0,299.9597,300.5603,299.9412,300.431,2934.0
2020-09-21 14:55:00,325.08,325.54,325.04,325.05,2862.0,300.394,300.8191,300.357,300.3663,2862.0
2020-09-21 15:00:00,325.03,325.29,324.9,325.1,9688.0,300.3478,300.588,300.2277,300.4125,9688.0
2020-09-21 15:05:00,325.22,325.37,324.98,325.37,3785.0,300.5234,300.662,300.3016,300.662,3785.0
2020-09-21 15:10:00,325.46,325.83,325.41,325.63,3116.0,300.7451,301.087,300.6989,300.9022,3116.0
2020-09-21 15:15:00,325.89,326.0,325.57,325.7,4720.0,301.1425,301.2441,300.8468,300.9669,4720.0
2020-09-21 15:20:00,325.77,326.5,325.54,326.5,1756.0,301.0316,301.7062,300.8191,301.7062,1756.0
2020-09-21 15:25:00,326.49,326.49,325.99,326.05,2646.0,301.6969,301.6969,301.2349,301.2903,2646.0
2020-09-21 15:30:00,326.28,326.3,325.18,325.23,6389.0,301.5029,301.5213,300.4864,300.5326,6389.0
2020-09-21 15:35:00,325.19,325.75,325.13,325.35,6417.0,300.4956,301.0131,300.4402,300.6435,6417.0
2020-09-21 15:40:00,325.3,325.57,324.89,325.56,5609.0,300.5973,300.8468,300.2184,300.8375,5609.0
2020-09-21 15:45:00,325.32,325.65,325.06,325.14,5676.0,300.6158,300.9207,300.3755,300.4494,5676.0
2020-09-21 15:50:00,325.32,326.19,325.32,325.54,69492.0,300.6158,301.4197,300.6158,300.8191,69492.0
2020-09-21 15:55:00,325.63,326.29,325.0,325.9,110278.0,300.9022,301.5121,300.3201,301.1517,110278.0
2020-09-22 09:30:00,327.32,328.32,326.91,327.81,14853.0,302.4639,303.3879,302.085,302.9167,14853.0
2020-09-22 09:35:00,328.57,329.77,328.55,329.59,2094.0,303.619,304.7278,303.6005,304.5615,2094.0
2020-09-22 09:40:00,330.3,331.66,330.3,331.51,11158.0,305.2176,306.4743,305.2176,306.3357,11158.0
2020-09-22 09:45:00,332.0,333.02,331.18,332.12,54303.0,306.7885,307.731,306.0308,306.8994,54303.0
2020-09-22 09:50:00,332.06,332.41,331.23,331.75,4815.0,306.8439,307.1674,306.077,306.5575,4815.0
2020-09-22 09:55:00,331.4,332.63,331.4,332.45,15300.0,306.2341,307.3707,306.2341,307.2043,15300.0
2020-09-22 10:00:00,332.28,332.53,331.52,331.52,3478.0,307.0472,307.2782,306.3449,306.3449,3478.0
2020-09-22 10:05:00,332.04,332.24,331.39,331.52,2725.0,306.8255,307.0103,306.2248,306.3449,2725.0
2020-09-22 10:10:00,331.41,331.48,330.83,330.88,3606.0,306.2433,306.308,305.7073,305.7535,3606.0
2020-09-22 10:15:00,331.02,332.23,330.92,332.1,4699.0,305.8829,307.001,305.7905,306.8809,4699.0
2020-09-22 10:20:00,331.99,332.25,331.73,332.04,4678.0,306.7793,307.0195,306.539,306.8255,4678.0
2020-09-22 10:25:00,332.21,332.34,331.49,332.16,5525.0,306.9825,307.1027,306.3172,306.9363,5525.0
2020-09-22 10:30:00,332.16,332.37,331.48,331.48,4100.0,306.9363,307.1304,306.308,306.308,4100.0
2020-09-22 10:35:00,331.74,332.06,331.7,331.87,1500.0,306.5482,306.8439,306.5113,306.6684,1500.0
2020-09-22 10:40:00,331.91,331.91,331.15,331.21,1100.0,306.7053,306.7053,306.003,306.0585,1100.0
2020-09-22 10:45:00,331.07,331.28,330.86,331.24,950.0,305.9291,306.1232,305.7351,306.0862,950.0
2020-09-22 10:50:00,331.04,331.05,330.7,330.88,1305.0,305.9014,305.9106,305.5872,305.7535,1305.0
2020-09-22 10:55:00,330.74,330.74,329.71,330.1,3900.0,305.6242,305.6242,304.6724,305.0328,3900.0
2020-09-22 11:00:00,329.49,330.1,329.49,329.73,1000.0,304.4691,305.0328,304.4691,304.6909,1000.0
2020-09-22 11:05:00,329.78,330.38,329.68,330.08,1200.0,304.7371,305.2915,304.6447,305.0143,1200.0
2020-09-22 11:10:00,330.18,330.19,329.78,329.79,3050.0,305.1067,305.1159,304.7371,304.7463,3050.0
2020-09-22 11:15:00,329.86,330.39,329.83,330.1,3008.0,304.811,305.3008,304.7833,305.0328,3008.0
2020-09-22 11:20:00,330.2,330.2,329.8,329.97,1800.0,305.1252,305.1252,304.7556,304.9127,1800.0
2020-09-22 11:25:00,330.0,330.19,329.67,329.95,4931.0,304.9404,305.1159,304.6354,304.8942,4931.0
2020-09-22 11:30:00,330.0,330.0,329.13,329.13,3018.0,304.9404,304.9404,304.1364,304.1364,3018.0
2020-09-22 11:35:00,329.17,329.38,329.17,329.28,900.0,304.1734,304.3675,304.1734,304.275,900.0
2020-09-22 11:40:00,329.24,330.01,329.16,329.56,3803.0,304.2381,304.9496,304.1642,304.5338,3803.0
2020-09-22 11:45:00,329.69,329.83,329.58,329.83,1144.0,304.6539,304.7833,304.5523,304.7833,1144.0
2020-09-22 11:50:00,329.62,329.62,329.24,329.62,2800.0,304.5892,304.5892,304.2381,304.5892,2800.0
2020-09-22 11:55:00,329.54,329.78,329.54,329.77,6144.0,304.5153,304.7371,304.5153,304.7278,6144.0
2020-09-22 12:00:00,329.65,330.07,329.64,329.96,4939.0,304.617,305.0051,304.6077,304.9034,4939.0
2020-09-22 12:05:00,330.07,330.19,329.9,330.0,3958.0,305.0051,305.1159,304.848,304.9404,3958.0
2020-09-22 12:10:00,329.96,330.36,329.95,330.25,4458.0,304.9034,305.273,304.8942,305.1714,4458.0
2020-09-22 12:15:00,330.24,330.24,329.56,329.57,2101.0,305.1621,305.1621,304.5338,304.543,2101.0
2020-09-22 12:20:00,329.72,329.72,329.47,329.65,1053.0,304.6816,304.6816,304.4506,304.617,1053.0
2020-09-22 12:25:00,329.68,329.72,329.4,329.4,1200.0,304.6447,304.6816,304.3859,304.3859,1200.0
2020-09-22 12:30:00,329.46,329.46,328.92,328.97,2011.0,304.4414,304.4414,303.9424,303.9886,2011.0
2020-09-22 12:35:00,329.12,329.24,329.0,329.16,1604.0,304.1272,304.2381,304.0163,304.1642,1604.0
2020-09-22 12:40:00,329.32,329.67,329.25,329.67,2860.0,304.312,304.6354,304.2473,304.6354,2860.0
2020-09-22 12:45:00,329.7,329.85,329.43,329.74,1500.0,304.6632,304.8018,304.4137,304.7001,1500.0
2020-09-22 12:50:00,330.03,330.06,329.75,330.06,1100.0,304.9681,304.9958,304.7094,304.9958,1100.0
2020-09-22 12:55:00,329.9,330.05,329.67,329.9,1200.0,304.848,304.9866,304.6354,304.848,1200.0
2020-09-22 13:00:00,329.78,329.88,329.56,329.63,2952.0,304.7371,304.8295,304.5338,304.5985,2952.0
2020-09-22 13:05:00,329.59,329.7,329.22,329.52,2589.0,304.5615,304.6632,304.2196,304.4968,2589.0
2020-09-22 13:10:00,329.34,329.5,329.34,329.46,700.0,304.3305,304.4783,304.3305,304.4414,700.0
2020-09-22 13:15:00,329.5,329.82,329.49,329.82,1200.0,304.4783,304.774,304.4691,304.774,1200.0
2020-09-22 13:20:00,329.77,330.08,329.77,330.06,1300.0,304.7278,305.0143,304.7278,304.9958,1300.0
2020-09-22 13:25:00,330.1,330.21,329.91,329.96,3222.0,305.0328,305.1344,304.8572,304.9034,3222.0
2020-09-22 13:30:00,329.79,330.21,329.79,329.86,8400.0,304.7463,305.1344,304.7463,304.811,8400.0
2020-09-22 13:35:00,330.01,330.36,329.85,330.23,8881.0,304.9496,305.273,304.8018,305.1529,8881.0
2020-09-22 13:40:00,330.24,330.28,330.09,330.09,3519.0,305.1621,305.1991,305.0235,305.0235,3519.0
2020-09-22 13:45:00,330.58,330.69,330.58,330.69,300.0,305.4763,305.578,305.4763,305.578,300.0
2020-09-22 13:50:00,330.62,330.82,330.43,330.73,1842.0,305.5133,305.6981,305.3377,305.6149,1842.0
2020-09-22 13:55:00,330.75,331.05,330.53,330.86,2932.0,305.6334,305.9106,305.4301,305.7351,2932.0
2020-09-22 14:00:00,331.02,331.24,330.71,330.84,3200.0,305.8829,306.0862,305.5965,305.7166,3200.0
2020-09-22 14:05:00,330.9,330.9,330.57,330.65,1125.0,305.772,305.772,305.4671,305.541,1125.0
2020-09-22 14:10:00,330.67,330.78,330.1,330.67,10234.0,305.5595,305.6611,305.0328,305.5595,10234.0
2020-09-22 14:15:00,330.57,331.19,330.5,331.0,2596.0,305.4671,306.04,305.4024,305.8644,2596.0
2020-09-22 14:20:00,330.89,330.98,330.66,330.83,2613.0,305.7628,305.846,305.5503,305.7073,2613.0
2020-09-22 14:25:00,331.04,331.54,331.04,331.54,4813.0,305.9014,306.3634,305.9014,306.3634,4813.0
2020-09-22 14:30:00,331.65,331.7,331.37,331.57,3687.0,306.4651,306.5113,306.2063,306.3911,3687.0
2020-09-22 14:35:00,331.63,332.56,331.63,332.25,3304.0,306.4466,307.306,306.4466,307.0195,3304.0
2020-09-22 14:40:00,332.39,332.58,332.27,332.45,1110.0,307.1489,307.3245,307.038,307.2043,1110.0
2020-09-22 14:45:00,332.45,332.45,331.96,332.12,2200.0,307.2043,307.2043,306.7515,306.8994,2200.0
2020-09-22 14:50:00,331.97,331.98,331.67,331.8,3916.0,306.7608,306.77,306.4836,306.6037,3916.0
2020-09-22 14:55:00,331.99,332.36,331.99,332.05,2500.0,306.7793,307.1212,306.7793,306.8347,2500.0
2020-09-22 15:00:00,332.07,332.08,331.58,331.62,2699.0,306.8532,306.8624,306.4004,306.4374,2699.0
2020-09-22 15:05:00,331.58,331.74,331.28,331.29,4136.0,306.4004,306.5482,306.1232,306.1324,4136.0
2020-09-22 15:10:00,331.25,331.58,331.16,331.47,1900.0,306.0954,306.4004,306.0123,306.2987,1900.0
2020-09-22 15:15:00,331.44,332.11,331.28,332.11,2703.0,306.271,306.8901,306.1232,306.8901,2703.0
2020-09-22 15:20:00,332.0,332.28,331.78,332.19,4076.0,306.7885,307.0472,306.5852,306.9641,4076.0
2020-09-22 15:25:00,332.06,332.41,332.01,332.12,5099.0,306.8439,307.1674,306.7977,306.8994,5099.0
2020-09-22 15:30:00,332.19,332.19,331.79,332.01,2987.0,306.9641,306.9641,306.5944,306.7977,2987.0
2020-09-22 15:35:00,332.07,332.69,331.98,332.38,3877.0,306.8532,307.4261,306.77,307.1396,3877.0
2020-09-22 15:40:00,332.51,332.75,332.46,332.63,7967.0,307.2598,307.4815,307.2136,307.3707,7967.0
2020-09-22 15:45:00,332.72,333.4,332.65,333.4,5823.0,307.4538,308.0822,307.3891,308.0822,5823.0
2020-09-22 15:50:00,333.3,333.46,332.79,333.04,11595.0,307.9898,308.1376,307.5185,307.7495,11595.0
2020-09-22 15:55:00,333.03,333.29,332.49,332.88,25000.0,307.7403,307.9805,307.2413,307.6017,25000.0
2020-09-23 09:30:00,334.45,335.7,334.17,335.45,6731.0,309.0524,310.2075,308.7937,309.9765,6731.0
2020-09-23 09:35:00,335.73,336.63,335.05,336.32,1800.0,310.2352,311.0669,309.6069,310.7804,1800.0
2020-09-23 09:40:00,336.62,336.62,336.0,336.0,464.0,311.0577,311.0577,310.4847,310.4847,464.0
2020-09-23 09:45:00,336.39,336.82,336.39,336.82,1176.0,310.8451,311.2425,310.8451,311.2425,1176.0
2020-09-23 09:50:00,337.06,337.06,336.41,336.71,2362.0,311.4642,311.4642,310.8636,311.1408,2362.0
2020-09-23 09:55:00,337.33,337.34,337.33,337.33,100.0,311.7137,311.723,311.7137,311.7137,100.0
2020-09-23 10:00:00,337.32,337.32,336.34,336.86,980.0,311.7045,311.7045,310.7989,311.2794,980.0
2020-09-23 10:05:00,336.63,336.75,336.62,336.74,500.0,311.0669,311.1778,311.0577,311.1685,500.0
2020-09-23 10:10:00,336.93,336.93,335.99,336.02,1287.0,311.3441,311.3441,310.4755,310.5032,1287.0
2020-09-23 10:15:00,335.9,335.99,335.05,335.07,2400.0,310.3923,310.4755,309.6069,309.6254,2400.0
2020-09-23 10:20:00,335.3,335.32,334.75,334.75,1000.0,309.8379,309.8564,309.3297,309.3297,1000.0
2020-09-23 10:25:00,334.75,334.87,334.68,334.84,1292.0,309.3297,309.4406,309.265,309.4128,1292.0
2020-09-23 10:30:00,334.44,334.44,334.0,334.01,500.0,309.0432,309.0432,308.6366,308.6459,500.0
2020-09-23 10:35:00,334.02,334.02,333.37,333.48,400.0,308.6551,308.6551,308.0545,308.1561,400.0
2020-09-23 10:40:00,333.94,334.73,333.94,334.72,102400.0,308.5812,309.3112,308.5812,309.3019,102400.0
2020-09-23 10:45:00,334.63,334.63,333.91,333.99,1400.0,309.2188,309.2188,308.5535,308.6274,1400.0
2020-09-23 10:50:00,333.51,333.79,333.51,333.68,1585.0,308.1838,308.4426,308.1838,308.3409,1585.0
2020-09-23 10:55:00,333.55,334.26,333.41,333.91,57142.0,308.2208,308.8769,308.0914,308.5535,57142.0
2020-09-23 11:00:00,334.22,334.65,334.06,334.65,816.0,308.8399,309.2373,308.6921,309.2373,816.0
2020-09-23 11:05:00,334.81,334.99,334.04,334.04,1570.0,309.3851,309.5514,308.6736,308.6736,1570.0
2020-09-23 11:10:00,334.08,334.08,333.52,333.7,1886.0,308.7105,308.7105,308.1931,308.3594,1886.0
2020-09-23 11:15:00,333.74,334.01,333.26,333.91,1306.0,308.3964,308.6459,307.9528,308.5535,1306.0
2020-09-23 11:20:00,333.66,333.82,333.21,333.82,1167.0,308.3224,308.4703,307.9066,308.4703,1167.0
2020-09-23 11:25:00,333.67,333.67,332.89,333.19,951.0,308.3317,308.3317,307.6109,307.8881,951.0
2020-09-23 11:30:00,333.47,333.6,333.17,333.17,700.0,308.1469,308.267,307.8696,307.8696,700.0
2020-09-23 11:35:00,333.36,333.78,333.36,333.38,842.0,308.0452,308.4333,308.0452,308.0637,842.0
2020-09-23 11:40:00,333.17,333.3,333.03,333.04,1250.0,307.8696,307.9898,307.7403,307.7495,1250.0
2020-09-23 11:45:00,333.08,333.15,332.51,332.51,1765.0,307.7865,307.8512,307.2598,307.2598,1765.0
2020-09-23 11:50:00,332.19,332.19,331.72,331.72,1372.0,306.9641,306.9641,306.5298,306.5298,1372.0
2020-09-23 11:55:00,331.84,332.58,331.74,332.4,53634.0,306.6406,307.3245,306.5482,307.1581,53634.0
2020-09-23 12:00:00,332.2,332.24,331.97,331.97,900.0,306.9733,307.0103,306.7608,306.7608,900.0
2020-09-23 12:05:00,332.13,332.41,331.9,331.9,1200.0,306.9086,307.1674,306.6961,306.6961,1200.0
2020-09-23 12:10:00,332.29,332.63,332.19,332.34,2000.0,307.0565,307.3707,306.9641,307.1027,2000.0
2020-09-23 12:15:00,332.02,332.29,331.93,331.93,1500.0,306.807,307.0565,306.7238,306.7238,1500.0
2020-09-23 12:20:00,331.97,332.13,331.65,331.65,1631.0,306.7608,306.9086,306.4651,306.4651,1631.0
2020-09-23 12:25:00,331.92,332.49,331.82,332.4,1300.0,306.7146,307.2413,306.6222,307.1581,1300.0
2020-09-23 12:30:00,332.29,332.29,331.96,331.97,1349.0,307.0565,307.0565,306.7515,306.7608,1349.0
2020-09-23 12:35:00,332.3,332.4,332.3,332.35,500.0,307.0657,307.1581,307.0657,307.1119,500.0
2020-09-23 12:40:00,332.49,332.94,332.3,332.3,400.0,307.2413,307.6571,307.0657,307.0657,400.0
2020-09-23 12:45:00,332.27,332.53,332.16,332.2,1418.0,307.038,307.2782,306.9363,306.9733,1418.0
2020-09-23 12:50:00,332.1,332.36,332.1,332.36,400.0,306.8809,307.1212,306.8809,307.1212,400.0
2020-09-23 12:55:00,332.4,332.61,332.33,332.61,1444.0,307.1581,307.3522,307.0934,307.3522,1444.0
2020-09-23 13:00:00,332.65,332.65,332.23,332.24,500.0,307.3891,307.3891,307.001,307.0103,500.0
2020-09-23 13:05:00,332.17,332.32,331.76,331.76,1661.0,306.9456,307.0842,306.5667,306.5667,1661.0
2020-09-23 13:10:00,331.68,331.87,331.66,331.87,1097.0,306.4928,306.6684,306.4743,306.6684,1097.0
2020-09-23 13:15:00,331.58,331.9,331.53,331.8,1200.0,306.4004,306.6961,306.3542,306.6037,1200.0
2020-09-23 13:20:00,331.97,331.97,331.6,331.6,1108.0,306.7608,306.7608,306.4189,306.4189,1108.0
2020-09-23 13:25:00,331.35,331.36,331.09,331.29,3024.0,306.1879,306.1971,305.9476,306.1324,3024.0
2020-09-23 13:30:00,331.0,331.08,330.92,331.08,3220.0,305.8644,305.9384,305.7905,305.9384,3220.0
2020-09-23 13:35:00,330.88,330.88,330.52,330.86,1501.0,305.7535,305.7535,305.4209,305.7351,1501.0
2020-09-23 13:40:00,330.61,330.71,330.33,330.33,1307.0,305.504,305.5965,305.2453,305.2453,1307.0
2020-09-23 13:45:00,330.02,330.19,329.78,329.78,2912.0,304.9589,305.1159,304.7371,304.7371,2912.0
2020-09-23 13:50:00,329.61,329.72,329.19,329.51,1549.0,304.58,304.6816,304.1919,304.4876,1549.0
2020-09-23 13:55:00,329.55,329.88,329.26,329.81,900.0,304.5245,304.8295,304.2566,304.7648,900.0
2020-09-23 14:00:00,329.59,330.04,329.4,329.96,7866.0,304.5615,304.9773,304.3859,304.9034,7866.0
2020-09-23 14:05:00,330.08,330.24,329.89,329.9,1700.0,305.0143,305.1621,304.8387,304.848,1700.0
2020-09-23 14:10:00,329.83,330.38,329.83,330.03,2469.0,304.7833,305.2915,304.7833,304.9681,2469.0
2020-09-23 14:15:00,330.16,330.16,329.01,329.01,5928.0,305.0882,305.0882,304.0256,304.0256,5928.0
2020-09-23 14:20:00,329.2,329.35,328.76,328.96,5789.0,304.2011,304.3397,303.7945,303.9793,5789.0
2020-09-23 14:25:00,328.89,329.44,328.88,329.3,4107.0,303.9147,304.4229,303.9054,304.2935,4107.0
2020-09-23 14:30:00,329.24,329.83,329.09,329.26,3961.0,304.2381,304.7833,304.0995,304.2566,3961.0
2020-09-23 14:35:00,329.45,329.45,328.89,329.09,2400.0,304.4321,304.4321,303.9147,304.0995,2400.0
2020-09-23 14:40:00,329.07,329.39,328.71,328.88,1700.0,304.081,304.3767,303.7483,303.9054,1700.0
2020-09-23 14:45:00,328.86,328.86,328.22,328.4,3002.0,303.8869,303.8869,303.2955,303.4619,3002.0
2020-09-23 14:50:00,328.54,328.54,327.95,328.21,2063.0,303.5912,303.5912,303.046,303.2863,2063.0
2020-09-23 14:55:00,327.81,328.06,327.5,327.6,4490.0,302.9167,303.1477,302.6302,302.7226,4490.0
2020-09-23 15:00:00,327.57,327.7,327.1,327.13,4404.0,302.6949,302.815,302.2606,302.2883,4404.0
2020-09-23 15:05:00,326.77,326.96,326.52,326.84,2400.0,301.9557,302.1312,301.7246,302.0203,2400.0
2020-09-23 15:10:00,326.87,328.02,326.84,327.76,2476.0,302.0481,303.1107,302.0203,302.8705,2476.0
2020-09-23 15:15:00,327.3,327.3,326.8,327.16,2274.0,302.4454,302.4454,301.9834,302.316,2274.0
2020-09-23 15:20:00,327.23,327.62,326.86,327.06,7013.0,302.3807,302.7411,302.0388,302.2236,7013.0
2020-09-23 15:25:00,327.13,327.75,326.9,327.75,3764.0,302.2883,302.8612,302.0758,302.8612,3764.0
2020-09-23 15:30:00,327.97,328.93,327.96,328.56,10222.0,303.0645,303.9516,303.0553,303.6097,10222.0
2020-09-23 15:35:00,328.65,329.02,328.44,328.54,7641.0,303.6929,304.0348,303.4988,303.5912,7641.0
2020-09-23 15:40:00,328.84,329.14,328.39,328.71,8261.0,303.8685,304.1457,303.4526,303.7483,8261.0
2020-09-23 15:45:00,328.77,329.0,328.36,328.44,18616.0,303.8038,304.0163,303.4249,303.4988,18616.0
2020-09-23 15:50:00,328.4,328.42,327.67,327.77,14691.0,303.4619,303.4804,302.7873,302.8797,14691.0
2020-09-23 15:55:00,327.78,328.35,327.72,328.06,56943.0,302.889,303.4157,302.8335,303.1477,56943.0
2020-09-24 09:30:00,327.48,327.48,326.25,326.25,7686.0,302.6117,302.6117,301.4751,301.4751,7686.0
2020-09-24 09:35:00,325.81,326.01,325.45,325.48,700.0,301.0686,301.2534,300.7359,300.7636,700.0
2020-09-24 09:40:00,325.12,325.12,324.92,325.1,675.0,300.431,300.431,300.2461,300.4125,675.0
2020-09-24 09:45:00,324.69,326.02,324.6,326.02,3818.0,300.0336,301.2626,299.9504,301.2626,3818.0
2020-09-24 09:50:00,326.18,326.59,325.23,325.65,2887.0,301.4105,301.7893,300.5326,300.9207,2887.0
2020-09-24 09:55:00,325.29,325.54,324.77,324.78,3000.0,300.588,300.8191,300.1075,300.1168,3000.0
2020-09-24 10:00:00,325.37,326.17,325.37,325.75,27132.0,300.662,301.4012,300.662,301.0131,27132.0
2020-09-24 10:05:00,326.02,326.61,326.02,326.41,1100.0,301.2626,301.8078,301.2626,301.623,1100.0
2020-09-24 10:10:00,326.49,326.8,325.82,326.11,1194.0,301.6969,301.9834,301.0778,301.3458,1194.0
2020-09-24 10:15:00,326.86,326.86,326.43,326.63,810.0,302.0388,302.0388,301.6415,301.8263,810.0
2020-09-24 10:20:00,326.63,326.64,326.12,326.12,688.0,301.8263,301.8355,301.355,301.355,688.0
2020-09-24 10:25:00,326.18,326.19,325.47,325.48,1315.0,301.4105,301.4197,300.7544,300.7636,1315.0
2020-09-24 10:30:00,325.15,325.15,324.39,324.4,6300.0,300.4587,300.4587,299.7564,299.7656,6300.0
2020-09-24 10:35:00,324.17,324.17,323.26,323.67,4422.0,299.5531,299.5531,298.7122,299.0911,4422.0
2020-09-24 10:40:00,323.45,323.8,322.92,323.06,2562.0,298.8878,299.2112,298.398,298.5274,2562.0
2020-09-24 10:45:00,323.86,324.01,323.26,323.35,16228.0,299.2666,299.4052,298.7122,298.7954,16228.0
2020-09-24 10:50:00,323.49,323.75,323.32,323.69,2680.0,298.9247,299.165,298.7676,299.1095,2680.0
2020-09-24 10:55:00,323.42,323.42,322.42,323.03,1865.0,298.86,298.86,297.936,298.4997,1865.0
2020-09-24 11:00:00,322.98,323.19,322.73,323.19,500.0,298.4535,298.6475,298.2224,298.6475,500.0
2020-09-24 11:05:00,323.08,323.36,322.92,323.06,2051.0,298.5459,298.8046,298.398,298.5274,2051.0
2020-09-24 11:10:00,323.0,323.01,321.95,322.06,1903.0,298.4719,298.4812,297.5017,297.6033,1903.0
2020-09-24 11:15:00,321.84,321.84,321.16,321.5,1743.0,297.4,297.4,296.7717,297.0858,1743.0
2020-09-24 11:20:00,321.93,322.03,321.43,322.02,1700.0,297.4832,297.5756,297.0212,297.5664,1700.0
2020-09-24 11:25:00,321.82,322.2,321.26,321.4,2365.0,297.3815,297.7327,296.8641,296.9934,2365.0
2020-09-24 11:30:00,321.42,321.8,321.34,321.38,2488.0,297.0119,297.3631,296.938,296.975,2488.0
2020-09-24 11:35:00,321.5,321.84,321.42,321.8,1571.0,297.0858,297.4,297.0119,297.3631,1571.0
2020-09-24 11:40:00,321.92,322.52,321.85,322.1,1692.0,297.474,298.0284,297.4093,297.6403,1692.0
2020-09-24 11:45:00,322.37,322.37,321.99,322.13,650.0,297.8898,297.8898,297.5386,297.668,650.0
2020-09-24 11:50:00,322.23,322.69,322.23,322.27,6430.0,297.7604,298.1855,297.7604,297.7974,6430.0
2020-09-24 11:55:00,322.92,324.2,322.91,323.89,3174.0,298.398,299.5808,298.3888,299.2944,3174.0
2020-09-24 12:00:00,324.05,324.84,323.83,324.53,20877.0,299.4422,300.1722,299.2389,299.8858,20877.0
2020-09-24 12:05:00,324.37,324.79,324.32,324.79,2049.0,299.7379,300.126,299.6917,300.126,2049.0
2020-09-24 12:10:00,324.51,324.61,324.21,324.25,1000.0,299.8673,299.9597,299.5901,299.627,1000.0
2020-09-24 12:15:00,325.1,325.51,325.09,325.51,11490.0,300.4125,300.7913,300.4032,300.7913,11490.0
2020-09-24 12:20:00,326.0,326.21,326.0,326.05,2540.0,301.2441,301.4382,301.2441,301.2903,2540.0
2020-09-24 12:25:00,325.93,326.09,325.67,325.67,1565.0,301.1794,301.3273,300.9392,300.9392,1565.0
2020-09-24 12:30:00,325.55,325.61,325.34,325.34,1000.0,300.8283,300.8837,300.6342,300.6342,1000.0
2020-09-24 12:35:00,325.13,325.13,324.63,324.63,1420.0,300.4402,300.4402,299.9782,299.9782,1420.0
2020-09-24 12:40:00,324.52,324.53,324.44,324.53,300.0,299.8765,299.8858,299.8026,299.8858,300.0
2020-09-24 12:45:00,324.48,324.49,324.24,324.36,1701.0,299.8396,299.8488,299.6178,299.7287,1701.0
2020-09-24 12:50:00,324.43,324.85,324.42,324.75,610.0,299.7933,300.1815,299.7841,300.089,610.0
2020-09-24 12:55:00,325.25,326.03,325.25,326.0,1130.0,300.5511,301.2718,300.5511,301.2441,1130.0
2020-09-24 13:00:00,326.33,326.64,326.09,326.4,700.0,301.5491,301.8355,301.3273,301.6137,700.0
2020-09-24 13:05:00,326.41,326.63,325.86,326.11,6814.0,301.623,301.8263,301.1148,301.3458,6814.0
2020-09-24 13:10:00,326.06,326.85,326.05,326.85,2066.0,301.2996,302.0296,301.2903,302.0296,2066.0
2020-09-24 13:15:00,327.14,327.2,326.93,327.07,4101.0,302.2976,302.353,302.1035,302.2329,4101.0
2020-09-24 13:20:00,327.08,328.4,327.04,327.99,4849.0,302.2421,303.4619,302.2051,303.083,4849.0
2020-09-24 13:25:00,328.06,328.56,328.0,328.0,2595.0,303.1477,303.6097,303.0922,303.0922,2595.0
2020-09-24 13:30:00,328.0,328.7,328.0,328.28,4678.0,303.0922,303.7391,303.0922,303.351,4678.0
2020-09-24 13:35:00,328.16,328.16,327.48,327.59,2200.0,303.2401,303.2401,302.6117,302.7134,2200.0
2020-09-24 13:40:00,327.6,327.81,327.01,327.27,7862.0,302.7226,302.9167,302.1774,302.4177,7862.0
2020-09-24 13:45:00,327.55,327.55,327.16,327.21,1925.0,302.6764,302.6764,302.316,302.3622,1925.0
2020-09-24 13:50:00,327.24,327.84,327.23,327.84,500.0,302.39,302.9444,302.3807,302.9444,500.0
2020-09-24 13:55:00,328.07,328.09,327.55,327.55,3120.0,303.1569,303.1754,302.6764,302.6764,3120.0
2020-09-24 14:00:00,327.66,327.66,327.3,327.48,2295.0,302.7781,302.7781,302.4454,302.6117,2295.0
2020-09-24 14:05:00,327.47,327.55,327.2,327.34,1902.0,302.6025,302.6764,302.353,302.4824,1902.0
2020-09-24 14:10:00,327.34,327.34,326.68,326.84,2303.0,302.4824,302.4824,301.8725,302.0203,2303.0
2020-09-24 14:15:00,326.7,327.0,326.28,326.54,1700.0,301.891,302.1682,301.5029,301.7431,1700.0
2020-09-24 14:20:00,326.39,326.42,326.27,326.32,1300.0,301.6045,301.6322,301.4936,301.5398,1300.0
2020-09-24 14:25:00,326.33,326.68,325.96,326.0,2001.0,301.5491,301.8725,301.2072,301.2441,2001.0
2020-09-24 14:30:00,326.04,326.14,325.33,325.33,4001.0,301.2811,301.3735,300.625,300.625,4001.0
2020-09-24 14:35:00,325.39,325.89,325.34,325.49,2512.0,300.6804,301.1425,300.6342,300.7729,2512.0
2020-09-24 14:40:00,325.54,325.8,325.28,325.31,2700.0,300.8191,301.0593,300.5788,300.6065,2700.0
2020-09-24 14:45:00,325.2,325.27,324.49,324.49,2700.0,300.5049,300.5696,299.8488,299.8488,2700.0
2020-09-24 14:50:00,324.52,324.59,323.71,323.77,28750.0,299.8765,299.9412,299.128,299.1835,28750.0
2020-09-24 14:55:00,324.19,324.49,323.9,324.28,1600.0,299.5716,299.8488,299.3036,299.6547,1600.0
2020-09-24 15:00:00,323.88,324.17,323.81,323.96,3044.0,299.2851,299.5531,299.2204,299.359,3044.0
2020-09-24 15:05:00,324.06,324.23,323.83,323.89,1418.0,299.4514,299.6085,299.2389,299.2944,1418.0
2020-09-24 15:10:00,323.77,324.56,323.67,324.56,1200.0,299.1835,299.9135,299.0911,299.9135,1200.0
2020-09-24 15:15:00,324.48,324.68,323.94,323.94,1981.0,299.8396,300.0244,299.3406,299.3406,1981.0
2020-09-24 15:20:00,323.88,323.88,323.15,323.77,3986.0,299.2851,299.2851,298.6105,299.1835,3986.0
2020-09-24 15:25:00,323.61,323.72,323.38,323.39,3796.0,299.0356,299.1373,298.8231,298.8323,3796.0
2020-09-24 15:30:00,323.4,323.48,322.8,323.37,4245.0,298.8416,298.9155,298.2871,298.8138,4245.0
2020-09-24 15:35:00,323.7,323.7,323.05,323.41,34428.0,299.1188,299.1188,298.5181,298.8508,34428.0
2020-09-24 15:40:00,323.31,323.94,323.31,323.57,24868.0,298.7584,299.3406,298.7584,298.9987,24868.0
2020-09-24 15:45:00,323.66,324.86,323.54,323.58,7436.0,299.0818,300.1907,298.9709,299.0079,7436.0
2020-09-24 15:50:00,324.0,324.98,323.85,324.9,6187.0,299.396,300.3016,299.2574,300.2277,6187.0
2020-09-24 15:55:00,324.97,325.0,324.47,324.73,21314.0,300.2923,300.3201,299.8303,300.0706,21314.0
2020-09-25 09:30:00,324.13,324.13,322.93,322.99,9205.0,299.5161,299.5161,298.4073,298.4627,9205.0
2020-09-25 09:35:00,323.04,324.4,323.04,324.4,2525.0,298.5089,299.7656,298.5089,299.7656,2525.0
2020-09-25 09:40:00,324.64,327.3,324.2,327.25,34420.0,299.9874,302.4454,299.5808,302.3992,34420.0
2020-09-25 09:45:00,327.06,327.06,324.59,324.59,3447.0,302.2236,302.2236,299.9412,299.9412,3447.0
2020-09-25 09:50:00,324.7,325.8,324.6,324.95,2349.0,300.0428,301.0593,299.9504,300.2739,2349.0
2020-09-25 09:55:00,324.52,325.29,324.42,325.2,800.0,299.8765,300.588,299.7841,300.5049,800.0
2020-09-25 10:00:00,324.85,326.47,324.85,326.47,2200.0,300.1815,301.6784,300.1815,301.6784,2200.0
2020-09-25 10:05:00,326.47,326.47,325.72,325.74,805.0,301.6784,301.6784,300.9854,301.0039,805.0
2020-09-25 10:10:00,325.64,325.64,323.5,323.5,1532.0,300.9115,300.9115,298.934,298.934,1532.0
2020-09-25 10:15:00,323.09,323.92,323.09,323.89,1445.0,298.5551,299.3221,298.5551,299.2944,1445.0
2020-09-25 10:20:00,323.6,324.56,323.6,324.18,1922.0,299.0264,299.9135,299.0264,299.5623,1922.0
2020-09-25 10:25:00,324.28,324.28,323.53,323.94,1496.0,299.6547,299.6547,298.9617,299.3406,1496.0
2020-09-25 10:30:00,323.77,323.94,323.37,323.59,4798.0,299.1835,299.3406,298.8138,299.0171,4798.0
2020-09-25 10:35:00,323.44,323.87,323.28,323.87,1023.0,298.8785,299.2759,298.7307,299.2759,1023.0
2020-09-25 10:40:00,324.74,325.15,324.33,324.83,8626.0,300.0798,300.4587,299.7009,300.163,8626.0
2020-09-25 10:45:00,324.86,325.06,324.62,324.96,11507.0,300.1907,300.3755,299.9689,300.2831,11507.0
2020-09-25 10:50:00,325.03,325.18,324.45,325.18,2300.0,300.3478,300.4864,299.8118,300.4864,2300.0
2020-09-25 10:55:00,325.06,325.55,324.53,325.22,4514.0,300.3755,300.8283,299.8858,300.5234,4514.0
2020-09-25 11:00:00,325.37,325.37,324.61,324.73,4472.0,300.662,300.662,299.9597,300.0706,4472.0
2020-09-25 11:05:00,324.88,325.48,324.87,325.17,1000.0,300.2092,300.7636,300.1999,300.4772,1000.0
2020-09-25 11:10:00,325.22,325.43,325.01,325.01,4660.0,300.5234,300.7174,300.3293,300.3293,4660.0
2020-09-25 11:15:00,325.02,325.38,324.66,325.02,3500.0,300.3385,300.6712,300.0059,300.3385,3500.0
2020-09-25 11:20:00,325.32,325.69,325.17,325.26,3249.0,300.6158,300.9577,300.4772,300.5603,3249.0
2020-09-25 11:25:00,325.22,325.45,325.08,325.25,2400.0,300.5234,300.7359,300.394,300.5511,2400.0
2020-09-25 11:30:00,325.17,325.37,325.06,325.19,3099.0,300.4772,300.662,300.3755,300.4956,3099.0
2020-09-25 11:35:00,325.48,325.49,325.04,325.07,1600.0,300.7636,300.7729,300.357,300.3847,1600.0
2020-09-25 11:40:00,325.22,325.33,324.5,324.52,5326.0,300.5234,300.625,299.858,299.8765,5326.0
2020-09-25 11:45:00,324.76,324.85,324.02,324.85,24116.0,300.0983,300.1815,299.4145,300.1815,24116.0
2020-09-25 11:50:00,324.75,325.36,324.49,325.24,2800.0,300.089,300.6527,299.8488,300.5418,2800.0
2020-09-25 11:55:00,325.37,325.68,325.36,325.68,400.0,300.662,300.9484,300.6527,300.9484,400.0
2020-09-25 12:00:00,325.2,325.67,325.19,325.37,1400.0,300.5049,300.9392,300.4956,300.662,1400.0
2020-09-25 12:05:00,325.14,326.0,325.14,326.0,1201.0,300.4494,301.2441,300.4494,301.2441,1201.0
2020-09-25 12:10:00,326.16,326.51,326.16,326.51,1582.0,301.392,301.7154,301.392,301.7154,1582.0
2020-09-25 12:15:00,326.37,326.49,325.59,325.59,1225.0,301.586,301.6969,300.8653,300.8653,1225.0
2020-09-25 12:20:00,325.36,325.39,325.12,325.37,1602.0,300.6527,300.6804,300.431,300.662,1602.0
2020-09-25 12:25:00,325.47,325.47,324.79,325.23,3900.0,300.7544,300.7544,300.126,300.5326,3900.0
2020-09-25 12:30:00,325.22,325.37,324.93,325.32,1726.0,300.5234,300.662,300.2554,300.6158,1726.0
2020-09-25 12:35:00,325.72,325.89,325.42,325.77,2100.0,300.9854,301.1425,300.7082,301.0316,2100.0
2020-09-25 12:40:00,325.76,325.96,325.6,325.94,900.0,301.0224,301.2072,300.8745,301.1887,900.0
2020-09-25 12:45:00,325.94,326.25,325.83,326.25,1301.0,301.1887,301.4751,301.087,301.4751,1301.0
2020-09-25 12:50:00,326.06,326.06,325.85,325.86,2300.0,301.2996,301.2996,301.1055,301.1148,2300.0
2020-09-25 12:55:00,325.84,325.93,325.52,325.52,600.0,301.0963,301.1794,300.8006,300.8006,600.0
2020-09-25 13:00:00,325.51,325.88,325.21,325.56,22822.0,300.7913,301.1332,300.5141,300.8375,22822.0
2020-09-25 13:05:00,325.57,326.03,325.57,325.61,1100.0,300.8468,301.2718,300.8468,300.8837,1100.0
2020-09-25 13:10:00,325.63,325.94,325.45,325.53,3700.0,300.9022,301.1887,300.7359,300.8098,3700.0
2020-09-25 13:15:00,325.54,325.61,325.42,325.5,3919.0,300.8191,300.8837,300.7082,300.7821,3919.0
2020-09-25 13:20:00,325.5,325.74,325.33,325.52,11184.0,300.7821,301.0039,300.625,300.8006,11184.0
2020-09-25 13:25:00,325.53,325.57,325.39,325.5,3962.0,300.8098,300.8468,300.6804,300.7821,3962.0
2020-09-25 13:30:00,325.5,326.31,325.42,325.92,7429.0,300.7821,301.5306,300.7082,301.1702,7429.0
2020-09-25 13:35:00,326.11,326.24,325.51,325.51,1100.0,301.3458,301.4659,300.7913,300.7913,1100.0
2020-09-25 13:40:00,325.73,326.36,325.73,326.32,2093.0,300.9946,301.5768,300.9946,301.5398,2093.0
2020-09-25 13:45:00,326.5,326.6,326.45,326.45,955.0,301.7062,301.7986,301.66,301.66,955.0
2020-09-25 13:50:00,326.45,326.55,326.17,326.17,3126.0,301.66,301.7524,301.4012,301.4012,3126.0
2020-09-25 13:55:00,326.13,326.42,326.09,326.29,1730.0,301.3643,301.6322,301.3273,301.5121,1730.0
2020-09-25 14:00:00,326.45,326.67,326.37,326.67,1801.0,301.66,301.8632,301.586,301.8632,1801.0
2020-09-25 14:05:00,326.71,326.74,326.56,326.67,2501.0,301.9002,301.9279,301.7616,301.8632,2501.0
2020-09-25 14:10:00,326.77,327.51,326.77,327.36,1768.0,301.9557,302.6395,301.9557,302.5008,1768.0
2020-09-25 14:15:00,327.48,328.04,327.34,328.04,2245.0,302.6117,303.1292,302.4824,303.1292,2245.0
2020-09-25 14:20:00,327.82,328.44,327.68,328.36,3380.0,302.9259,303.4988,302.7965,303.4249,3380.0
2020-09-25 14:25:00,328.36,328.76,328.08,328.5,4372.0,303.4249,303.7945,303.1662,303.5543,4372.0
2020-09-25 14:30:00,328.58,328.72,328.15,328.15,3264.0,303.6282,303.7576,303.2309,303.2309,3264.0
2020-09-25 14:35:00,328.2,328.6,328.04,328.34,5269.0,303.2771,303.6467,303.1292,303.4064,5269.0
2020-09-25 14:40:00,328.37,328.45,327.99,328.0,1703.0,303.4342,303.5081,303.083,303.0922,1703.0
2020-09-25 14:45:00,328.06,328.19,327.93,328.19,930.0,303.1477,303.2678,303.0276,303.2678,930.0
2020-09-25 14:50:00,328.05,328.4,328.02,328.4,1715.0,303.1385,303.4619,303.1107,303.4619,1715.0
2020-09-25 14:55:00,328.2,328.35,328.06,328.25,2672.0,303.2771,303.4157,303.1477,303.3233,2672.0
2020-09-25 15:00:00,328.37,328.88,328.37,328.79,1762.0,303.4342,303.9054,303.4342,303.8223,1762.0
2020-09-25 15:05:00,328.79,329.15,328.7,329.15,1910.0,303.8223,304.1549,303.7391,304.1549,1910.0
2020-09-25 15:10:00,329.23,329.31,328.47,328.66,3249.0,304.2288,304.3028,303.5266,303.7021,3249.0
2020-09-25 15:15:00,328.68,329.09,328.61,328.88,3699.0,303.7206,304.0995,303.6559,303.9054,3699.0
2020-09-25 15:20:00,328.95,329.58,328.9,329.57,4115.0,303.9701,304.5523,303.9239,304.543,4115.0
2020-09-25 15:25:00,329.43,329.57,329.27,329.57,2399.0,304.4137,304.543,304.2658,304.543,2399.0
2020-09-25 15:30:00,329.44,329.44,328.5,328.62,6782.0,304.4229,304.4229,303.5543,303.6652,6782.0
2020-09-25 15:35:00,328.38,328.57,328.06,328.3,8098.0,303.4434,303.619,303.1477,303.3695,8098.0
2020-09-25 15:40:00,328.27,328.7,328.04,328.61,8597.0,303.3417,303.7391,303.1292,303.6559,8597.0
2020-09-25 15:45:00,328.53,329.3,328.15,329.09,8037.0,303.582,304.2935,303.2309,304.0995,8037.0
2020-09-25 15:50:00,329.08,329.28,328.25,328.25,22155.0,304.0902,304.275,303.3233,303.3233,22155.0
2020-09-25 15:55:00,328.25,328.25,327.8,327.89,54354.0,303.3233,303.3233,302.9074,302.9906,54354.0
2020-09-28 09:30:00,330.54,333.44,330.54,333.16,11669.0,305.4394,308.1191,305.4394,307.8604,11669.0
2020-09-28 09:35:00,332.84,333.05,331.47,331.72,3464.0,307.5647,307.7588,306.2987,306.5298,3464.0
2020-09-28 09:40:00,331.68,332.14,330.66,330.66,3826.0,306.4928,306.9179,305.5503,305.5503,3826.0
2020-09-28 09:45:00,330.68,332.2,330.67,331.48,3000.0,305.5687,306.9733,305.5595,306.308,3000.0
2020-09-28 09:50:00,331.31,331.69,330.53,330.55,3572.0,306.1509,306.502,305.4301,305.4486,3572.0
2020-09-28 09:55:00,330.5,331.39,330.28,330.84,4522.0,305.4024,306.2248,305.1991,305.7166,4522.0
2020-09-28 10:00:00,330.87,331.35,330.84,331.2,1026.0,305.7443,306.1879,305.7166,306.0492,1026.0
2020-09-28 10:05:00,331.36,331.83,331.27,331.29,1656.0,306.1971,306.6314,306.1139,306.1324,1656.0
2020-09-28 10:10:00,331.59,332.43,331.57,332.4,2828.0,306.4096,307.1858,306.3911,307.1581,2828.0
2020-09-28 10:15:00,332.37,332.83,332.19,332.53,5384.0,307.1304,307.5555,306.9641,307.2782,5384.0
2020-09-28 10:20:00,332.5,333.22,332.5,332.9,10330.0,307.2505,307.9159,307.2505,307.6202,10330.0
2020-09-28 10:25:00,332.64,333.56,332.64,333.04,18958.0,307.3799,308.23,307.3799,307.7495,18958.0
2020-09-28 10:30:00,332.95,333.55,332.95,333.27,6410.0,307.6664,308.2208,307.6664,307.9621,6410.0
2020-09-28 10:35:00,333.52,333.52,332.82,332.82,4215.0,308.1931,308.1931,307.5462,307.5462,4215.0
2020-09-28 10:40:00,332.86,333.56,332.86,333.19,5377.0,307.5832,308.23,307.5832,307.8881,5377.0
2020-09-28 10:45:00,333.17,333.3,332.0,332.27,3503.0,307.8696,307.9898,306.7885,307.038,3503.0
2020-09-28 10:50:00,332.22,333.14,332.22,332.68,2300.0,306.9918,307.8419,306.9918,307.4169,2300.0
2020-09-28 10:55:00,332.85,333.13,332.67,332.75,6155.0,307.5739,307.8327,307.4076,307.4815,6155.0
2020-09-28 11:00:00,332.82,333.18,332.64,332.74,1978.0,307.5462,307.8789,307.3799,307.4723,1978.0
2020-09-28 11:05:00,332.45,332.45,331.87,331.87,600.0,307.2043,307.2043,306.6684,306.6684,600.0
2020-09-28 11:10:00,331.85,332.18,331.59,332.18,1266.0,306.6499,306.9548,306.4096,306.9548,1266.0
2020-09-28 11:15:00,332.21,332.78,332.21,332.58,1937.0,306.9825,307.5093,306.9825,307.3245,1937.0
2020-09-28 11:20:00,332.53,332.53,332.02,332.09,3921.0,307.2782,307.2782,306.807,306.8717,3921.0
2020-09-28 11:25:00,331.84,332.02,331.57,331.71,1284.0,306.6406,306.807,306.3911,306.5205,1284.0
2020-09-28 11:30:00,331.7,331.95,331.56,331.8,2008.0,306.5113,306.7423,306.3819,306.6037,2008.0
2020-09-28 11:35:00,331.79,331.79,331.31,331.49,7702.0,306.5944,306.5944,306.1509,306.3172,7702.0
2020-09-28 11:40:00,331.43,331.43,331.11,331.14,3488.0,306.2618,306.2618,305.9661,305.9938,3488.0
2020-09-28 11:45:00,331.48,331.77,331.18,331.47,3375.0,306.308,306.576,306.0308,306.2987,3375.0
2020-09-28 11:50:00,331.47,331.64,331.22,331.22,1300.0,306.2987,306.4558,306.0677,306.0677,1300.0
2020-09-28 11:55:00,331.17,331.3,330.8,331.11,6117.0,306.0215,306.1417,305.6796,305.9661,6117.0
2020-09-28 12:00:00,331.15,331.27,330.96,331.14,5028.0,306.003,306.1139,305.8275,305.9938,5028.0
2020-09-28 12:05:00,331.15,331.56,331.07,331.33,15726.0,306.003,306.3819,305.9291,306.1694,15726.0
2020-09-28 12:10:00,331.46,331.8,331.43,331.67,3826.0,306.2895,306.6037,306.2618,306.4836,3826.0
2020-09-28 12:15:00,331.66,331.79,331.22,331.3,3206.0,306.4743,306.5944,306.0677,306.1417,3206.0
2020-09-28 12:20:00,331.47,331.55,331.2,331.55,4020.0,306.2987,306.3727,306.0492,306.3727,4020.0
2020-09-28 12:25:00,331.47,331.58,331.23,331.4,5664.0,306.2987,306.4004,306.077,306.2341,5664.0
2020-09-28 12:30:00,331.45,331.52,331.17,331.3,4200.0,306.2803,306.3449,306.0215,306.1417,4200.0
2020-09-28 12:35:00,331.32,331.34,331.17,331.33,1200.0,306.1601,306.1786,306.0215,306.1694,1200.0
2020-09-28 12:40:00,331.35,331.8,331.34,331.72,1400.0,306.1879,306.6037,306.1786,306.5298,1400.0
2020-09-28 12:45:00,331.77,332.23,331.68,332.23,5544.0,306.576,307.001,306.4928,307.001,5544.0
2020-09-28 12:50:00,332.23,332.56,332.23,332.45,1984.0,307.001,307.306,307.001,307.2043,1984.0
2020-09-28 12:55:00,332.29,332.6,332.29,332.56,500.0,307.0565,307.3429,307.0565,307.306,500.0
2020-09-28 13:00:00,332.44,332.48,332.35,332.42,1051.0,307.1951,307.232,307.1119,307.1766,1051.0
2020-09-28 13:05:00,332.39,332.48,332.22,332.38,1631.0,307.1489,307.232,306.9918,307.1396,1631.0
2020-09-28 13:10:00,332.38,332.98,332.38,332.98,850.0,307.1396,307.6941,307.1396,307.6941,850.0
2020-09-28 13:15:00,333.08,333.08,332.87,332.87,975.0,307.7865,307.7865,307.5924,307.5924,975.0
2020-09-28 13:20:00,332.74,332.74,331.85,331.86,2446.0,307.4723,307.4723,306.6499,306.6591,2446.0
2020-09-28 13:25:00,331.91,331.96,331.49,331.59,1611.0,306.7053,306.7515,306.3172,306.4096,1611.0
2020-09-28 13:30:00,331.68,332.35,331.68,332.17,1233.0,306.4928,307.1119,306.4928,306.9456,1233.0
2020-09-28 13:35:00,332.25,332.26,332.05,332.05,856.0,307.0195,307.0288,306.8347,306.8347,856.0
2020-09-28 13:40:00,332.1,332.3,331.9,331.93,1936.0,306.8809,307.0657,306.6961,306.7238,1936.0
2020-09-28 13:45:00,331.97,332.06,331.67,331.97,17232.0,306.7608,306.8439,306.4836,306.7608,17232.0
2020-09-28 13:50:00,332.24,332.39,332.23,332.39,1023.0,307.0103,307.1489,307.001,307.1489,1023.0
2020-09-28 13:55:00,332.41,332.41,332.13,332.26,1109.0,307.1674,307.1674,306.9086,307.0288,1109.0
2020-09-28 14:00:00,331.6,331.93,331.6,331.87,1300.0,306.4189,306.7238,306.4189,306.6684,1300.0
2020-09-28 14:05:00,331.74,332.31,331.74,332.13,1822.0,306.5482,307.075,306.5482,306.9086,1822.0
2020-09-28 14:10:00,332.24,332.4,332.06,332.26,2273.0,307.0103,307.1581,306.8439,307.0288,2273.0
2020-09-28 14:15:00,332.25,332.43,332.08,332.08,2202.0,307.0195,307.1858,306.8624,306.8624,2202.0
2020-09-28 14:20:00,332.09,332.19,331.76,331.91,1900.0,306.8717,306.9641,306.5667,306.7053,1900.0
2020-09-28 14:25:00,331.88,331.94,331.81,331.86,1295.0,306.6776,306.7331,306.6129,306.6591,1295.0
2020-09-28 14:30:00,331.88,331.9,331.76,331.81,2230.0,306.6776,306.6961,306.5667,306.6129,2230.0
2020-09-28 14:35:00,331.77,332.0,331.75,331.97,1500.0,306.576,306.7885,306.5575,306.7608,1500.0
2020-09-28 14:40:00,331.78,331.9,331.66,331.87,1150.0,306.5852,306.6961,306.4743,306.6684,1150.0
2020-09-28 14:45:00,332.04,332.51,332.04,332.25,2437.0,306.8255,307.2598,306.8255,307.0195,2437.0
2020-09-28 14:50:00,332.17,332.17,331.88,331.88,1100.0,306.9456,306.9456,306.6776,306.6776,1100.0
2020-09-28 14:55:00,331.93,331.99,331.77,331.99,600.0,306.7238,306.7793,306.576,306.7793,600.0
2020-09-28 15:00:00,331.89,332.04,331.81,331.95,1900.0,306.6868,306.8255,306.6129,306.7423,1900.0
2020-09-28 15:05:00,332.11,332.15,331.79,331.79,1598.0,306.8901,306.9271,306.5944,306.5944,1598.0
2020-09-28 15:10:00,331.48,331.67,331.38,331.39,1302.0,306.308,306.4836,306.2156,306.2248,1302.0
2020-09-28 15:15:00,331.35,331.58,331.17,331.17,2040.0,306.1879,306.4004,306.0215,306.0215,2040.0
2020-09-28 15:20:00,331.22,331.41,331.0,331.0,1550.0,306.0677,306.2433,305.8644,305.8644,1550.0
2020-09-28 15:25:00,331.03,331.22,331.0,331.03,2130.0,305.8922,306.0677,305.8644,305.8922,2130.0
2020-09-28 15:30:00,330.86,330.97,330.07,330.07,2564.0,305.7351,305.8367,305.0051,305.0051,2564.0
2020-09-28 15:35:00,330.04,330.26,329.97,329.98,1808.0,304.9773,305.1806,304.9127,304.9219,1808.0
2020-09-28 15:40:00,330.06,330.3,329.83,330.1,5031.0,304.9958,305.2176,304.7833,305.0328,5031.0
2020-09-28 15:45:00,330.11,330.11,329.33,329.46,5688.0,305.042,305.042,304.3213,304.4414,5688.0
2020-09-28 15:50:00,329.35,329.67,328.72,329.14,11722.0,304.3397,304.6354,303.7576,304.1457,11722.0
2020-09-28 15:55:00,329.06,329.51,328.93,329.51,25000.0,304.0718,304.4876,303.9516,304.4876,25000.0
2020-09-29 09:30:00,328.78,328.78,326.61,326.67,7900.0,303.813,303.813,301.8078,301.8632,7900.0
2020-09-29 09:35:00,326.75,327.88,326.5,327.48,2903.0,301.9372,302.9814,301.7062,302.6117,2903.0
2020-09-29 09:40:00,327.6,328.1,327.0,327.99,3378.0,302.7226,303.1847,302.1682,303.083,3378.0
2020-09-29 09:45:00,328.27,328.71,328.13,328.23,2814.0,303.3417,303.7483,303.2124,303.3048,2814.0
2020-09-29 09:50:00,327.68,327.68,327.08,327.24,1599.0,302.7965,302.7965,302.2421,302.39,1599.0
2020-09-29 09:55:00,327.61,327.81,327.36,327.63,1700.0,302.7319,302.9167,302.5008,302.7503,1700.0
2020-09-29 10:00:00,327.63,328.02,327.2,328.02,2700.0,302.7503,303.1107,302.353,303.1107,2700.0
2020-09-29 10:05:00,328.1,328.13,327.55,327.56,1523.0,303.1847,303.2124,302.6764,302.6857,1523.0
2020-09-29 10:10:00,327.97,328.77,327.97,328.73,1400.0,303.0645,303.8038,303.0645,303.7668,1400.0
2020-09-29 10:15:00,329.0,329.89,328.81,329.36,2614.0,304.0163,304.8387,303.8407,304.349,2614.0
2020-09-29 10:20:00,329.22,329.22,328.82,329.15,1001.0,304.2196,304.2196,303.85,304.1549,1001.0
2020-09-29 10:25:00,329.32,329.91,329.32,329.62,2269.0,304.312,304.8572,304.312,304.5892,2269.0
2020-09-29 10:30:00,329.58,330.42,329.58,329.59,1905.0,304.5523,305.3285,304.5523,304.5615,1905.0
2020-09-29 10:35:00,329.58,329.69,329.42,329.42,1527.0,304.5523,304.6539,304.4044,304.4044,1527.0
2020-09-29 10:40:00,329.08,329.52,329.08,329.33,1184.0,304.0902,304.4968,304.0902,304.3213,1184.0
2020-09-29 10:45:00,329.2,329.32,328.53,328.98,2615.0,304.2011,304.312,303.582,303.9978,2615.0
2020-09-29 10:50:00,329.09,329.18,328.78,328.79,321.0,304.0995,304.1826,303.813,303.8223,321.0
2020-09-29 10:55:00,328.64,328.83,327.53,327.71,2917.0,303.6836,303.8592,302.6579,302.8243,2917.0
2020-09-29 11:00:00,327.73,327.73,327.1,327.36,2085.0,302.8428,302.8428,302.2606,302.5008,2085.0
2020-09-29 11:05:00,327.17,327.33,326.99,326.99,1824.0,302.3253,302.4731,302.1589,302.1589,1824.0
2020-09-29 11:10:00,326.85,327.17,326.85,327.17,600.0,302.0296,302.3253,302.0296,302.3253,600.0
2020-09-29 11:15:00,327.22,327.29,327.0,327.22,1671.0,302.3715,302.4362,302.1682,302.3715,1671.0
2020-09-29 11:20:00,327.35,327.57,327.26,327.27,1700.0,302.4916,302.6949,302.4084,302.4177,1700.0
2020-09-29 11:25:00,327.24,327.3,326.95,327.16,1412.0,302.39,302.4454,302.122,302.316,1412.0
2020-09-29 11:30:00,327.05,327.21,326.99,327.2,3144.0,302.2144,302.3622,302.1589,302.353,3144.0
2020-09-29 11:35:00,327.31,327.9,327.18,327.74,3442.0,302.4546,302.9998,302.3345,302.852,3442.0
2020-09-29 11:40:00,327.84,328.0,326.95,326.96,2769.0,302.9444,303.0922,302.122,302.1312,2769.0
2020-09-29 11:45:00,326.88,326.88,326.64,326.73,1700.0,302.0573,302.0573,301.8355,301.9187,1700.0
2020-09-29 11:50:00,326.83,326.85,326.11,326.49,2209.0,302.0111,302.0296,301.3458,301.6969,2209.0
2020-09-29 11:55:00,326.5,326.86,326.5,326.55,1300.0,301.7062,302.0388,301.7062,301.7524,1300.0
2020-09-29 12:00:00,326.53,326.53,325.83,325.99,2105.0,301.7339,301.7339,301.087,301.2349,2105.0
2020-09-29 12:05:00,326.31,326.97,326.3,326.81,500.0,301.5306,302.1405,301.5213,301.9926,500.0
2020-09-29 12:10:00,326.69,326.88,326.68,326.72,700.0,301.8817,302.0573,301.8725,301.9094,700.0
2020-09-29 12:15:00,326.78,326.95,326.47,326.47,800.0,301.9649,302.122,301.6784,301.6784,800.0
2020-09-29 12:20:00,326.45,326.45,326.19,326.19,1401.0,301.66,301.66,301.4197,301.4197,1401.0
2020-09-29 12:25:00,326.1,326.37,326.09,326.18,1448.0,301.3365,301.586,301.3273,301.4105,1448.0
2020-09-29 12:30:00,326.09,326.09,325.83,326.04,3418.0,301.3273,301.3273,301.087,301.2811,3418.0
2020-09-29 12:35:00,326.03,326.03,325.77,325.99,2775.0,301.2718,301.2718,301.0316,301.2349,2775.0
2020-09-29 12:40:00,325.82,325.83,325.56,325.56,4269.0,301.0778,301.087,300.8375,300.8375,4269.0
2020-09-29 12:45:00,325.52,325.69,325.45,325.69,2501.0,300.8006,300.9577,300.7359,300.9577,2501.0
2020-09-29 12:50:00,325.63,325.64,325.38,325.49,5014.0,300.9022,300.9115,300.6712,300.7729,5014.0
2020-09-29 12:55:00,325.6,325.6,325.25,325.32,1833.0,300.8745,300.8745,300.5511,300.6158,1833.0
2020-09-29 13:00:00,325.3,325.32,325.07,325.19,5525.0,300.5973,300.6158,300.3847,300.4956,5525.0
2020-09-29 13:05:00,325.19,325.19,324.49,324.62,4485.0,300.4956,300.4956,299.8488,299.9689,4485.0
2020-09-29 13:10:00,324.71,324.74,324.43,324.6,2425.0,300.0521,300.0798,299.7933,299.9504,2425.0
2020-09-29 13:15:00,324.84,324.98,324.66,324.82,2867.0,300.1722,300.3016,300.0059,300.1537,2867.0
2020-09-29 13:20:00,324.76,324.84,324.58,324.68,6396.0,300.0983,300.1722,299.932,300.0244,6396.0
2020-09-29 13:25:00,324.69,325.25,324.53,325.25,3734.0,300.0336,300.5511,299.8858,300.5511,3734.0
2020-09-29 13:30:00,325.39,325.46,325.06,325.11,2064.0,300.6804,300.7451,300.3755,300.4217,2064.0
2020-09-29 13:35:00,325.15,325.15,325.02,325.06,2300.0,300.4587,300.4587,300.3385,300.3755,2300.0
2020-09-29 13:40:00,325.03,325.17,325.03,325.13,2000.0,300.3478,300.4772,300.3478,300.4402,2000.0
2020-09-29 13:45:00,325.22,325.46,325.22,325.42,3013.0,300.5234,300.7451,300.5234,300.7082,3013.0
2020-09-29 13:50:00,325.44,325.81,325.36,325.63,11889.0,300.7267,301.0686,300.6527,300.9022,11889.0
2020-09-29 13:55:00,325.63,325.7,325.39,325.54,4311.0,300.9022,300.9669,300.6804,300.8191,4311.0
2020-09-29 14:00:00,325.61,325.97,325.54,325.97,2152.0,300.8837,301.2164,300.8191,301.2164,2152.0
2020-09-29 14:05:00,326.32,326.53,326.18,326.42,1900.0,301.5398,301.7339,301.4105,301.6322,1900.0
2020-09-29 14:10:00,326.55,326.68,326.42,326.51,3025.0,301.7524,301.8725,301.6322,301.7154,3025.0
2020-09-29 14:15:00,326.53,326.8,326.52,326.73,3100.0,301.7339,301.9834,301.7246,301.9187,3100.0
2020-09-29 14:20:00,326.71,326.71,326.38,326.4,3942.0,301.9002,301.9002,301.5953,301.6137,3942.0
2020-09-29 14:25:00,326.55,326.7,326.52,326.56,2402.0,301.7524,301.891,301.7246,301.7616,2402.0
2020-09-29 14:30:00,326.55,326.81,326.47,326.58,2720.0,301.7524,301.9926,301.6784,301.7801,2720.0
2020-09-29 14:35:00,326.52,326.56,326.35,326.48,1301.0,301.7246,301.7616,301.5675,301.6877,1301.0
2020-09-29 14:40:00,326.56,326.57,325.93,326.23,3203.0,301.7616,301.7708,301.1794,301.4567,3203.0
2020-09-29 14:45:00,326.2,326.2,325.84,326.06,1794.0,301.4289,301.4289,301.0963,301.2996,1794.0
2020-09-29 14:50:00,325.83,325.87,325.7,325.7,1800.0,301.087,301.124,300.9669,300.9669,1800.0
2020-09-29 14:55:00,325.81,325.99,325.7,325.7,1700.0,301.0686,301.2349,300.9669,300.9669,1700.0
2020-09-29 15:00:00,325.73,325.86,325.38,325.39,3565.0,300.9946,301.1148,300.6712,300.6804,3565.0
2020-09-29 15:05:00,325.38,325.5,325.12,325.23,5878.0,300.6712,300.7821,300.431,300.5326,5878.0
2020-09-29 15:10:00,325.23,325.35,325.18,325.24,3050.0,300.5326,300.6435,300.4864,300.5418,3050.0
2020-09-29 15:15:00,325.32,325.74,325.32,325.74,2633.0,300.6158,301.0039,300.6158,301.0039,2633.0
2020-09-29 15:20:00,325.79,326.01,325.6,325.9,4902.0,301.0501,301.2534,300.8745,301.1517,4902.0
2020-09-29 15:25:00,325.88,325.99,325.49,325.68,2600.0,301.1332,301.2349,300.7729,300.9484,2600.0
2020-09-29 15:30:00,325.49,325.84,325.49,325.75,1200.0,300.7729,301.0963,300.7729,301.0131,1200.0
2020-09-29 15:35:00,325.76,325.79,325.41,325.76,3800.0,301.0224,301.0501,300.6989,301.0224,3800.0
2020-09-29 15:40:00,325.76,326.1,325.74,325.98,2900.0,301.0224,301.3365,301.0039,301.2256,2900.0
2020-09-29 15:45:00,325.97,326.41,325.96,326.16,5315.0,301.2164,301.623,301.2072,301.392,5315.0
2020-09-29 15:50:00,326.09,326.1,325.31,325.47,12664.0,301.3273,301.3365,300.6065,300.7544,12664.0
2020-09-29 15:55:00,325.6,325.6,324.9,325.28,26870.0,300.8745,300.8745,300.2277,300.5788,26870.0
2020-09-30 09:30:00,326.2,326.73,325.77,325.77,17786.0,301.4289,301.9187,301.0316,301.0316,17786.0
2020-09-30 09:35:00,326.73,326.73,324.78,325.24,4506.0,301.9187,301.9187,300.1168,300.5418,4506.0
2020-09-30 09:40:00,325.19,325.2,323.88,324.37,6105.0,300.4956,300.5049,299.2851,299.7379,6105.0
2020-09-30 09:45:00,324.08,324.42,323.34,323.34,2737.0,299.4699,299.7841,298.7861,298.7861,2737.0
2020-09-30 09:50:00,323.4,323.4,322.78,323.25,6617.0,298.8416,298.8416,298.2686,298.703,6617.0
2020-09-30 09:55:00,323.35,323.76,322.37,322.7,4824.0,298.7954,299.1742,297.8898,298.1947,4824.0
2020-09-30 10:00:00,322.69,325.0,322.46,325.0,17449.0,298.1855,300.3201,297.9729,300.3201,17449.0
2020-09-30 10:05:00,325.68,325.87,324.26,324.26,3856.0,300.9484,301.124,299.6363,299.6363,3856.0
2020-09-30 10:10:00,324.1,324.1,323.25,324.08,1616.0,299.4884,299.4884,298.703,299.4699,1616.0
2020-09-30 10:15:00,324.02,324.76,323.36,323.88,4300.0,299.4145,300.0983,298.8046,299.2851,4300.0
2020-09-30 10:20:00,323.98,324.58,323.98,324.52,1000.0,299.3775,299.932,299.3775,299.8765,1000.0
2020-09-30 10:25:00,323.84,323.84,322.9,323.31,1700.0,299.2482,299.2482,298.3795,298.7584,1700.0
2020-09-30 10:30:00,323.73,323.8,323.31,323.66,2752.0,299.1465,299.2112,298.7584,299.0818,2752.0
2020-09-30 10:35:00,323.43,323.54,323.2,323.2,800.0,298.8693,298.9709,298.6568,298.6568,800.0
2020-09-30 10:40:00,323.73,324.09,323.32,323.33,5900.0,299.1465,299.4792,298.7676,298.7769,5900.0
2020-09-30 10:45:00,323.52,324.11,323.36,323.92,10480.0,298.9525,299.4976,298.8046,299.3221,10480.0
2020-09-30 10:50:00,323.62,323.78,322.76,322.76,2261.0,299.0449,299.1927,298.2502,298.2502,2261.0
2020-09-30 10:55:00,322.77,322.77,321.7,321.75,3531.0,298.2594,298.2594,297.2707,297.3169,3531.0
2020-09-30 11:00:00,321.57,321.89,321.28,321.5,6231.0,297.1505,297.4462,296.8826,297.0858,6231.0
2020-09-30 11:05:00,321.56,321.57,320.91,320.92,3940.0,297.1413,297.1505,296.5407,296.5499,3940.0
2020-09-30 11:10:00,321.01,321.2,319.56,319.74,10673.0,296.6331,296.8086,295.2932,295.4595,10673.0
2020-09-30 11:15:00,319.63,320.07,319.42,319.61,10251.0,295.3579,295.7644,295.1638,295.3394,10251.0
2020-09-30 11:20:00,319.74,320.45,319.59,319.79,18717.0,295.4595,296.1156,295.3209,295.5057,18717.0
2020-09-30 11:25:00,319.79,320.6,319.7,320.26,5337.0,295.5057,296.2542,295.4225,295.94,5337.0
2020-09-30 11:30:00,320.24,320.93,320.23,320.58,3736.0,295.9215,296.5591,295.9123,296.2357,3736.0
2020-09-30 11:35:00,320.6,320.65,319.66,319.74,6814.0,296.2542,296.3004,295.3856,295.4595,6814.0
2020-09-30 11:40:00,319.84,320.7,319.84,320.49,17925.0,295.5519,296.3466,295.5519,296.1525,17925.0
2020-09-30 11:45:00,320.5,320.69,320.26,320.48,5152.0,296.1618,296.3374,295.94,296.1433,5152.0
2020-09-30 11:50:00,320.61,320.78,319.97,320.3,6736.0,296.2634,296.4205,295.672,295.977,6736.0
2020-09-30 11:55:00,320.3,320.56,320.09,320.34,2120.0,295.977,296.2172,295.7829,296.0139,2120.0
2020-09-30 12:00:00,320.28,320.59,320.28,320.49,1900.0,295.9585,296.245,295.9585,296.1525,1900.0
2020-09-30 12:05:00,320.47,320.47,319.88,320.24,2903.0,296.1341,296.1341,295.5889,295.9215,2903.0
2020-09-30 12:10:00,320.24,320.24,319.72,319.8,1400.0,295.9215,295.9215,295.441,295.5149,1400.0
2020-09-30 12:15:00,319.82,320.1,319.5,319.63,5794.0,295.5334,295.7922,295.2377,295.3579,5794.0
2020-09-30 12:20:00,319.5,319.85,319.29,319.46,8806.0,295.2377,295.5611,295.0437,295.2008,8806.0
2020-09-30 12:25:00,319.45,319.79,319.34,319.68,6860.0,295.1915,295.5057,295.0899,295.4041,6860.0
2020-09-30 12:30:00,319.75,319.75,319.43,319.65,5543.0,295.4687,295.4687,295.173,295.3763,5543.0
2020-09-30 12:35:00,319.74,320.29,319.54,320.27,9860.0,295.4595,295.9677,295.2747,295.9493,9860.0
2020-09-30 12:40:00,320.2,320.4,319.88,320.21,8713.0,295.8846,296.0694,295.5889,295.8938,8713.0
2020-09-30 12:45:00,320.27,320.8,319.83,320.49,22189.0,295.9493,296.439,295.5427,296.1525,22189.0
2020-09-30 12:50:00,320.36,320.64,320.3,320.49,6443.0,296.0324,296.2912,295.977,296.1525,6443.0
2020-09-30 12:55:00,320.48,320.59,320.44,320.44,4522.0,296.1433,296.245,296.1063,296.1063,4522.0
2020-09-30 13:00:00,320.45,320.89,320.45,320.68,5314.0,296.1156,296.5222,296.1156,296.3281,5314.0
2020-09-30 13:05:00,320.83,320.87,320.41,320.77,3490.0,296.4667,296.5037,296.0786,296.4113,3490.0
2020-09-30 13:10:00,320.7,320.78,320.44,320.78,1825.0,296.3466,296.4205,296.1063,296.4205,1825.0
2020-09-30 13:15:00,320.78,320.8,319.87,319.96,8416.0,296.4205,296.439,295.5796,295.6628,8416.0
2020-09-30 13:20:00,320.06,320.1,319.94,319.98,3305.0,295.7552,295.7922,295.6443,295.6813,3305.0
2020-09-30 13:25:00,320.03,320.1,319.72,319.72,1014.0,295.7275,295.7922,295.441,295.441,1014.0
2020-09-30 13:30:00,319.7,319.87,319.43,319.86,5209.0,295.4225,295.5796,295.173,295.5704,5209.0
2020-09-30 13:35:00,319.78,319.88,319.46,319.5,4125.0,295.4965,295.5889,295.2008,295.2377,4125.0
2020-09-30 13:40:00,319.57,319.89,319.53,319.84,4110.0,295.3024,295.5981,295.2654,295.5519,4110.0
2020-09-30 13:45:00,319.76,319.76,319.22,319.29,4611.0,295.478,295.478,294.979,295.0437,4611.0
2020-09-30 13:50:00,319.17,319.27,318.92,319.2,11142.0,294.9328,295.0252,294.7018,294.9605,11142.0
2020-09-30 13:55:00,319.13,319.14,318.55,319.13,6411.0,294.8958,294.9051,294.3599,294.8958,6411.0
2020-09-30 14:00:00,319.12,319.12,318.37,318.75,15089.0,294.8866,294.8866,294.1935,294.5447,15089.0
2020-09-30 14:05:00,318.74,318.89,318.52,318.8,6509.0,294.5354,294.674,294.3321,294.5909,6509.0
2020-09-30 14:10:00,318.8,319.16,318.73,319.14,12027.0,294.5909,294.9235,294.5262,294.9051,12027.0
2020-09-30 14:15:00,319.09,320.0,319.0,319.85,6801.0,294.8589,295.6998,294.7757,295.5611,6801.0
2020-09-30 14:20:00,319.97,319.97,318.19,318.77,9491.0,295.672,295.672,294.0272,294.5632,9491.0
2020-09-30 14:25:00,318.51,318.52,317.44,317.66,6228.0,294.3229,294.3321,293.3342,293.5375,6228.0
2020-09-30 14:30:00,317.87,317.88,317.24,317.3,2382.0,293.7315,293.7407,293.1493,293.2048,2382.0
2020-09-30 14:35:00,317.45,317.64,316.89,316.94,4195.0,293.3434,293.519,292.8259,292.8721,4195.0
2020-09-30 14:40:00,317.08,317.2,315.67,316.05,11516.0,293.0015,293.1124,291.6986,292.0497,11516.0
2020-09-30 14:45:00,316.07,316.09,314.74,314.88,6345.0,292.0682,292.0867,290.8392,290.9686,6345.0
2020-09-30 14:50:00,314.89,315.43,314.89,314.98,3135.0,290.9778,291.4768,290.9778,291.061,3135.0
2020-09-30 14:55:00,314.89,315.76,314.53,315.52,8226.0,290.9778,291.7817,290.6451,291.56,8226.0
2020-09-30 15:00:00,315.55,316.72,315.0,315.11,9419.0,291.5877,292.6688,291.0794,291.1811,9419.0
2020-09-30 15:05:00,315.26,315.63,315.11,315.16,5749.0,291.3197,291.6616,291.1811,291.2273,5749.0
2020-09-30 15:10:00,315.17,315.17,312.48,312.69,17821.0,291.2365,291.2365,288.7508,288.9449,17821.0
2020-09-30 15:15:00,312.87,313.14,312.25,312.75,15864.0,289.1112,289.3607,288.5383,289.0003,15864.0
2020-09-30 15:20:00,312.89,313.47,312.28,313.47,6918.0,289.1297,289.6656,288.566,289.6656,6918.0
2020-09-30 15:25:00,313.36,314.62,313.06,314.11,14371.0,289.564,290.7283,289.2868,290.257,14371.0
2020-09-30 15:30:00,313.66,314.05,313.04,314.05,7381.0,289.8412,290.2016,289.2683,290.2016,7381.0
2020-09-30 15:35:00,314.18,314.91,314.09,314.58,10646.0,290.3217,290.9963,290.2385,290.6913,10646.0
2020-09-30 15:40:00,314.52,315.08,314.3,314.63,14016.0,290.6359,291.1534,290.4326,290.7375,14016.0
2020-09-30 15:45:00,314.61,315.99,314.5,315.84,17483.0,290.7191,291.9943,290.6174,291.8557,17483.0
2020-09-30 15:50:00,315.98,316.41,315.68,315.72,24303.0,291.985,292.3824,291.7078,291.7448,24303.0
2020-09-30 15:55:00,315.65,316.05,315.13,315.33,70689.0,291.6801,292.0497,291.1996,291.3844,70689.0
2020-10-01 09:30:00,317.35,318.22,316.63,317.09,15099.0,293.251,294.0549,292.5857,293.0107,15099.0
2020-10-01 09:35:00,317.57,320.63,317.32,319.96,8411.0,293.4543,296.2819,293.2233,295.6628,8411.0
2020-10-01 09:40:00,320.32,321.05,319.14,319.14,4014.0,295.9955,296.67,294.9051,294.9051,4014.0
2020-10-01 09:45:00,319.15,319.15,316.86,317.3,8754.0,294.9143,294.9143,292.7982,293.2048,8754.0
2020-10-01 09:50:00,316.8,317.26,315.75,315.75,9060.0,292.7428,293.1678,291.7725,291.7725,9060.0
2020-10-01 09:55:00,315.86,316.44,315.56,315.79,5031.0,291.8741,292.4101,291.5969,291.8095,5031.0
2020-10-01 10:00:00,315.78,315.89,314.56,314.56,8591.0,291.8002,291.9019,290.6729,290.6729,8591.0
2020-10-01 10:05:00,314.12,314.97,313.61,313.61,5031.0,290.2663,291.0517,289.795,289.795,5031.0
2020-10-01 10:10:00,313.68,314.04,312.75,313.36,11938.0,289.8597,290.1923,289.0003,289.564,11938.0
2020-10-01 10:15:00,313.41,313.77,312.79,312.82,12930.0,289.6102,289.9429,289.0373,289.065,12930.0
2020-10-01 10:20:00,312.82,314.06,312.71,313.73,7369.0,289.065,290.2108,288.9633,289.9059,7369.0
2020-10-01 10:25:00,313.6,313.6,312.87,313.19,5323.0,289.7858,289.7858,289.1112,289.4069,5323.0
2020-10-01 10:30:00,313.18,313.81,313.01,313.71,11214.0,289.3977,289.9798,289.2406,289.8874,11214.0
2020-10-01 10:35:00,313.67,313.9,312.92,313.7,14562.0,289.8504,290.063,289.1574,289.8782,14562.0
2020-10-01 10:40:00,313.59,315.52,313.59,315.46,2983.0,289.7765,291.56,289.7765,291.5045,2983.0
2020-10-01 10:45:00,315.53,315.57,313.5,313.65,21114.0,291.5692,291.6062,289.6934,289.832,21114.0
2020-10-01 10:50:00,313.64,314.27,313.47,314.22,4820.0,289.8227,290.4049,289.6656,290.3587,4820.0
2020-10-01 10:55:00,313.99,314.23,313.54,313.88,16583.0,290.1461,290.3679,289.7303,290.0445,16583.0
2020-10-01 11:00:00,313.64,313.88,312.66,313.6,29216.0,289.8227,290.0445,288.9171,289.7858,29216.0
2020-10-01 11:05:00,313.59,313.72,312.79,313.7,11217.0,289.7765,289.8966,289.0373,289.8782,11217.0
2020-10-01 11:10:00,313.36,313.55,312.11,312.55,23452.0,289.564,289.7396,288.4089,288.8155,23452.0
2020-10-01 11:15:00,312.63,312.63,311.37,311.5,21379.0,288.8894,288.8894,287.7251,287.8452,21379.0
2020-10-01 11:20:00,311.67,312.24,311.58,312.24,17724.0,288.0023,288.529,287.9192,288.529,17724.0
2020-10-01 11:25:00,312.24,312.25,311.49,311.53,6718.0,288.529,288.5383,287.836,287.873,6718.0
2020-10-01 11:30:00,311.54,312.76,311.22,312.45,15331.0,287.8822,289.0095,287.5865,288.7231,15331.0
2020-10-01 11:35:00,312.51,312.74,311.51,311.6,12144.0,288.7785,288.9911,287.8545,287.9376,12144.0
2020-10-01 11:40:00,311.63,313.35,311.53,312.93,128274.0,287.9654,289.5547,287.873,289.1666,128274.0
2020-10-01 11:45:00,313.0,313.22,312.52,312.52,17330.0,289.2313,289.4346,288.7878,288.7878,17330.0
2020-10-01 11:50:00,312.61,313.17,312.42,312.56,22993.0,288.8709,289.3884,288.6954,288.8247,22993.0
2020-10-01 11:55:00,312.6,312.62,312.34,312.48,10277.0,288.8617,288.8802,288.6214,288.7508,10277.0
2020-10-01 12:00:00,312.48,312.62,312.23,312.56,27320.0,288.7508,288.8802,288.5198,288.8247,27320.0
2020-10-01 12:05:00,312.59,312.62,311.95,312.12,9544.0,288.8525,288.8802,288.2611,288.4181,9544.0
2020-10-01 12:10:00,312.16,312.34,311.65,311.65,9115.0,288.4551,288.6214,287.9838,287.9838,9115.0
2020-10-01 12:15:00,311.63,311.97,311.48,311.71,6956.0,287.9654,288.2795,287.8267,288.0393,6956.0
2020-10-01 12:20:00,311.79,312.37,311.68,312.36,31876.0,288.1132,288.6492,288.0116,288.6399,31876.0
2020-10-01 12:25:00,312.34,313.54,311.8,312.12,24805.0,288.6214,289.7303,288.1224,288.4181,24805.0
2020-10-01 12:30:00,312.22,312.25,311.95,312.04,10135.0,288.5106,288.5383,288.2611,288.3442,10135.0
2020-10-01 12:35:00,312.12,313.11,311.87,312.17,23923.0,288.4181,289.333,288.1871,288.4644,23923.0
2020-10-01 12:40:00,312.07,314.26,311.92,314.02,242041.0,288.3719,290.3956,288.2333,290.1739,242041.0
2020-10-01 12:45:00,314.43,314.78,313.62,314.1,96469.0,290.5527,290.8762,289.8042,290.2478,96469.0
2020-10-01 12:50:00,314.13,314.32,313.44,313.81,6703.0,290.2755,290.4511,289.6379,289.9798,6703.0
2020-10-01 12:55:00,313.84,313.91,313.22,313.46,4783.0,290.0075,290.0722,289.4346,289.6564,4783.0
2020-10-01 13:00:00,313.75,313.77,313.23,313.36,5576.0,289.9244,289.9429,289.4439,289.564,5576.0
2020-10-01 13:05:00,313.44,313.44,312.67,312.9,4207.0,289.6379,289.6379,288.9264,289.1389,4207.0
2020-10-01 13:10:00,312.82,312.9,312.09,312.56,3563.0,289.065,289.1389,288.3904,288.8247,3563.0
2020-10-01 13:15:00,312.73,312.82,312.44,312.59,2188.0,288.9818,289.065,288.7138,288.8525,2188.0
2020-10-01 13:20:00,312.47,312.72,312.27,312.3,2896.0,288.7416,288.9726,288.5568,288.5845,2896.0
2020-10-01 13:25:00,312.41,312.54,311.66,311.66,4993.0,288.6861,288.8063,287.9931,287.9931,4993.0
2020-10-01 13:30:00,312.04,312.04,311.54,311.7,2847.0,288.3442,288.3442,287.8822,288.03,2847.0
2020-10-01 13:35:00,311.65,312.1,311.64,311.97,8052.0,287.9838,288.3997,287.9746,288.2795,8052.0
2020-10-01 13:40:00,312.03,312.03,311.64,311.67,6506.0,288.335,288.335,287.9746,288.0023,6506.0
2020-10-01 13:45:00,311.57,311.62,310.86,311.06,5608.0,287.9099,287.9561,287.2538,287.4386,5608.0
2020-10-01 13:50:00,311.11,311.43,311.11,311.43,2540.0,287.4848,287.7805,287.4848,287.7805,2540.0
2020-10-01 13:55:00,311.32,311.58,310.2,310.44,5329.0,287.6789,287.9192,286.6439,286.8657,5329.0
2020-10-01 14:00:00,310.56,310.95,309.36,310.11,6247.0,286.9766,287.337,285.8677,286.5608,6247.0
2020-10-01 14:05:00,310.32,310.32,309.37,309.42,9045.0,286.7548,286.7548,285.877,285.9232,9045.0
2020-10-01 14:10:00,309.69,310.13,309.41,309.93,6375.0,286.1727,286.5793,285.9139,286.3945,6375.0
2020-10-01 14:15:00,310.0,310.0,309.4,309.44,4140.0,286.4591,286.4591,285.9047,285.9417,4140.0
2020-10-01 14:20:00,309.4,310.75,309.4,310.75,8666.0,285.9047,287.1522,285.9047,287.1522,8666.0
2020-10-01 14:25:00,310.59,310.81,309.95,310.81,13097.0,287.0043,287.2076,286.4129,287.2076,13097.0
2020-10-01 14:30:00,310.81,311.31,310.18,310.22,10389.0,287.2076,287.6697,286.6255,286.6624,10389.0
2020-10-01 14:35:00,310.06,310.58,309.45,309.73,13252.0,286.5146,286.9951,285.9509,286.2096,13252.0
2020-10-01 14:40:00,309.96,310.4,309.72,310.38,3089.0,286.4222,286.8288,286.2004,286.8103,3089.0
2020-10-01 14:45:00,310.22,310.96,310.18,310.75,3128.0,286.6624,287.3462,286.6255,287.1522,3128.0
2020-10-01 14:50:00,310.67,311.5,310.67,311.42,2500.0,287.0783,287.8452,287.0783,287.7713,2500.0
2020-10-01 14:55:00,311.22,311.96,311.1,311.96,4469.0,287.5865,288.2703,287.4756,288.2703,4469.0
2020-10-01 15:00:00,311.78,312.46,311.73,312.24,2357.0,288.104,288.7323,288.0578,288.529,2357.0
2020-10-01 15:05:00,312.28,312.41,311.72,312.25,3097.0,288.566,288.6861,288.0485,288.5383,3097.0
2020-10-01 15:10:00,312.34,312.77,312.15,312.16,4714.0,288.6214,289.0188,288.4459,288.4551,4714.0
2020-10-01 15:15:00,312.32,312.33,311.86,312.13,5682.0,288.603,288.6122,288.1779,288.4274,5682.0
2020-10-01 15:20:00,312.08,312.19,311.48,311.84,4500.0,288.3812,288.4828,287.8267,288.1594,4500.0
2020-10-01 15:25:00,311.59,311.76,311.42,311.49,7789.0,287.9284,288.0855,287.7713,287.836,7789.0
2020-10-01 15:30:00,311.6,311.6,311.05,311.38,6100.0,287.9376,287.9376,287.4294,287.7343,6100.0
2020-10-01 15:35:00,311.51,312.08,311.32,311.63,4785.0,287.8545,288.3812,287.6789,287.9654,4785.0
2020-10-01 15:40:00,311.94,311.97,311.58,311.78,7838.0,288.2518,288.2795,287.9192,288.104,7838.0
2020-10-01 15:45:00,311.8,311.86,311.48,311.81,13721.0,288.1224,288.1779,287.8267,288.1317,13721.0
2020-10-01 15:50:00,311.75,312.53,311.68,312.43,19858.0,288.0762,288.797,288.0116,288.7046,19858.0
2020-10-01 15:55:00,312.24,312.44,311.5,311.8,50117.0,288.529,288.7138,287.8452,288.1224,50117.0
2020-10-02 09:30:00,309.11,310.48,308.55,310.48,27117.0,285.6367,286.9027,285.1192,286.9027,27117.0
2020-10-02 09:35:00,310.31,311.0,309.61,310.73,7203.0,286.7456,287.3832,286.0988,287.1337,7203.0
2020-10-02 09:40:00,310.35,310.43,309.12,309.12,4569.0,286.7826,286.8565,285.646,285.646,4569.0
2020-10-02 09:45:00,309.35,309.76,308.26,308.4,5810.0,285.8585,286.2374,284.8513,284.9806,5810.0
2020-10-02 09:50:00,308.4,308.4,307.12,307.88,10205.0,284.9806,284.9806,283.7978,284.5001,10205.0
2020-10-02 09:55:00,308.1,308.4,307.5,308.16,11138.0,284.7034,284.9806,284.149,284.7589,11138.0
2020-10-02 10:00:00,308.43,308.76,307.63,307.63,13518.0,285.0084,285.3133,284.2691,284.2691,13518.0
2020-10-02 10:05:00,307.63,308.53,307.63,308.2,3643.0,284.2691,285.1008,284.2691,284.7958,3643.0
2020-10-02 10:10:00,308.48,308.48,307.64,307.65,4828.0,285.0546,285.0546,284.2784,284.2876,4828.0
2020-10-02 10:15:00,307.68,308.25,307.48,307.67,8350.0,284.3153,284.842,284.1305,284.3061,8350.0
2020-10-02 10:20:00,307.67,307.95,307.2,307.95,6435.0,284.3061,284.5648,283.8718,284.5648,6435.0
2020-10-02 10:25:00,307.95,308.61,307.78,308.23,14860.0,284.5648,285.1747,284.4077,284.8235,14860.0
2020-10-02 10:30:00,308.36,308.64,308.0,308.51,15257.0,284.9437,285.2024,284.611,285.0823,15257.0
2020-10-02 10:35:00,308.23,308.28,307.66,307.85,8359.0,284.8235,284.8698,284.2968,284.4724,8359.0
2020-10-02 10:40:00,307.61,308.25,307.52,307.96,3598.0,284.2506,284.842,284.1675,284.5741,3598.0
2020-10-02 10:45:00,308.0,308.4,307.94,308.25,10938.0,284.611,284.9806,284.5556,284.842,10938.0
2020-10-02 10:50:00,308.26,309.2,308.15,309.11,79194.0,284.8513,285.7199,284.7496,285.6367,79194.0
2020-10-02 10:55:00,309.04,309.26,308.59,308.71,13772.0,285.572,285.7753,285.1562,285.2671,13772.0
2020-10-02 11:00:00,308.55,308.55,307.9,308.06,11756.0,285.1192,285.1192,284.5186,284.6665,11756.0
2020-10-02 11:05:00,308.07,308.58,307.99,308.24,36304.0,284.6757,285.147,284.6018,284.8328,36304.0
2020-10-02 11:10:00,308.18,308.35,307.99,308.19,23283.0,284.7773,284.9344,284.6018,284.7866,23283.0
2020-10-02 11:15:00,308.18,310.14,308.15,310.03,21558.0,284.7773,286.5885,284.7496,286.4869,21558.0
2020-10-02 11:20:00,309.98,310.45,309.81,310.04,18668.0,286.4407,286.875,286.2836,286.4961,18668.0
2020-10-02 11:25:00,310.04,310.75,310.03,310.48,22863.0,286.4961,287.1522,286.4869,286.9027,22863.0
2020-10-02 11:30:00,310.52,310.63,309.84,310.01,15937.0,286.9396,287.0413,286.3113,286.4684,15937.0
2020-10-02 11:35:00,310.01,310.1,309.88,309.93,9337.0,286.4684,286.5515,286.3482,286.3945,9337.0
2020-10-02 11:40:00,309.85,310.04,309.07,309.07,10425.0,286.3205,286.4961,285.5998,285.5998,10425.0
2020-10-02 11:45:00,309.08,310.26,309.08,310.04,22574.0,285.609,286.6994,285.609,286.4961,22574.0
2020-10-02 11:50:00,310.17,310.87,310.16,310.59,16275.0,286.6162,287.2631,286.607,287.0043,16275.0
2020-10-02 11:55:00,310.52,310.63,309.45,309.52,9200.0,286.9396,287.0413,285.9509,286.0156,9200.0
2020-10-02 12:00:00,309.49,309.96,309.37,309.71,27923.0,285.9879,286.4222,285.877,286.1912,27923.0
2020-10-02 12:05:00,309.84,312.31,309.83,312.31,10164.0,286.3113,288.5937,286.302,288.5937,10164.0
2020-10-02 12:10:00,312.31,313.06,312.13,312.24,9514.0,288.5937,289.2868,288.4274,288.529,9514.0
2020-10-02 12:15:00,312.38,312.48,312.06,312.3,8297.0,288.6584,288.7508,288.3627,288.5845,8297.0
2020-10-02 12:20:00,312.54,312.9,311.97,312.13,13137.0,288.8063,289.1389,288.2795,288.4274,13137.0
2020-10-02 12:25:00,312.28,312.64,312.08,312.52,3285.0,288.566,288.8987,288.3812,288.7878,3285.0
2020-10-02 12:30:00,312.57,312.86,312.33,312.71,9284.0,288.834,289.102,288.6122,288.9633,9284.0
2020-10-02 12:35:00,312.65,312.88,312.34,312.5,7935.0,288.9079,289.1204,288.6214,288.7693,7935.0
2020-10-02 12:40:00,312.5,312.86,312.5,312.66,6091.0,288.7693,289.102,288.7693,288.9171,6091.0
2020-10-02 12:45:00,312.76,313.56,312.47,313.29,22141.0,289.0095,289.7488,288.7416,289.4993,22141.0
2020-10-02 12:50:00,313.31,313.57,313.11,313.28,30784.0,289.5178,289.758,289.333,289.4901,30784.0
2020-10-02 12:55:00,313.35,313.92,313.09,313.62,14960.0,289.5547,290.0815,289.3145,289.8042,14960.0
2020-10-02 13:00:00,313.6,313.92,313.2,313.5,29602.0,289.7858,290.0815,289.4161,289.6934,29602.0
2020-10-02 13:05:00,313.46,314.46,313.44,314.39,6770.0,289.6564,290.5805,289.6379,290.5158,6770.0
2020-10-02 13:10:00,314.36,314.55,313.84,313.84,5428.0,290.488,290.6636,290.0075,290.0075,5428.0
2020-10-02 13:15:00,313.73,314.09,313.43,313.9,7907.0,289.9059,290.2385,289.6287,290.063,7907.0
2020-10-02 13:20:00,313.74,314.29,313.5,314.12,3700.0,289.9151,290.4234,289.6934,290.2663,3700.0
2020-10-02 13:25:00,314.3,314.32,313.45,313.6,6124.0,290.4326,290.4511,289.6472,289.7858,6124.0
2020-10-02 13:30:00,313.6,313.64,312.91,312.92,6099.0,289.7858,289.8227,289.1482,289.1574,6099.0
2020-10-02 13:35:00,313.01,313.23,312.74,312.77,6101.0,289.2406,289.4439,288.9911,289.0188,6101.0
2020-10-02 13:40:00,312.77,312.77,311.6,311.75,3825.0,289.0188,289.0188,287.9376,288.0762,3825.0
2020-10-02 13:45:00,311.77,311.92,310.95,311.05,4777.0,288.0947,288.2333,287.337,287.4294,4777.0
2020-10-02 13:50:00,310.8,311.2,310.8,310.82,8533.0,287.1984,287.568,287.1984,287.2169,8533.0
2020-10-02 13:55:00,310.72,311.09,310.72,310.91,5133.0,287.1245,287.4664,287.1245,287.3,5133.0
2020-10-02 14:00:00,311.0,311.07,310.8,311.05,12795.0,287.3832,287.4479,287.1984,287.4294,12795.0
2020-10-02 14:05:00,311.12,312.0,311.02,311.89,13043.0,287.4941,288.3073,287.4017,288.2056,13043.0
2020-10-02 14:10:00,312.0,313.7,312.0,313.53,15014.0,288.3073,289.8782,288.3073,289.7211,15014.0
2020-10-02 14:15:00,313.53,313.7,313.23,313.46,8266.0,289.7211,289.8782,289.4439,289.6564,8266.0
2020-10-02 14:20:00,313.55,313.73,313.33,313.73,7221.0,289.7396,289.9059,289.5363,289.9059,7221.0
2020-10-02 14:25:00,313.73,313.9,313.16,313.35,3088.0,289.9059,290.063,289.3792,289.5547,3088.0
2020-10-02 14:30:00,313.48,313.7,313.27,313.63,11005.0,289.6749,289.8782,289.4808,289.8135,11005.0
2020-10-02 14:35:00,313.79,314.29,313.77,313.83,7187.0,289.9613,290.4234,289.9429,289.9983,7187.0
2020-10-02 14:40:00,313.89,314.07,313.48,313.5,8087.0,290.0537,290.2201,289.6749,289.6934,8087.0
2020-10-02 14:45:00,313.47,313.92,313.4,313.75,5423.0,289.6656,290.0815,289.6009,289.9244,5423.0
2020-10-02 14:50:00,313.6,313.77,313.32,313.4,8679.0,289.7858,289.9429,289.527,289.6009,8679.0
2020-10-02 14:55:00,313.41,313.75,313.22,313.3,6150.0,289.6102,289.9244,289.4346,289.5085,6150.0
2020-10-02 15:00:00,313.34,313.34,312.62,312.82,6093.0,289.5455,289.5455,288.8802,289.065,6093.0
2020-10-02 15:05:00,312.72,312.74,312.24,312.28,7077.0,288.9726,288.9911,288.529,288.566,7077.0
2020-10-02 15:10:00,312.28,312.78,312.01,312.44,9002.0,288.566,289.028,288.3165,288.7138,9002.0
2020-10-02 15:15:00,312.4,313.33,312.31,313.33,12867.0,288.6769,289.5363,288.5937,289.5363,12867.0
2020-10-02 15:20:00,313.28,314.08,313.14,314.08,5223.0,289.4901,290.2293,289.3607,290.2293,5223.0
2020-10-02 15:25:00,313.98,314.32,313.93,314.11,11823.0,290.1369,290.4511,290.0907,290.257,11823.0
2020-10-02 15:30:00,314.16,315.14,314.1,314.93,6796.0,290.3032,291.2088,290.2478,291.0148,6796.0
2020-10-02 15:35:00,314.79,315.13,314.68,315.03,7426.0,290.8854,291.1996,290.7837,291.1072,7426.0
2020-10-02 15:40:00,315.1,315.11,314.53,314.94,6821.0,291.1719,291.1811,290.6451,291.024,6821.0
2020-10-02 15:45:00,315.01,315.03,314.5,315.03,12463.0,291.0887,291.1072,290.6174,291.1072,12463.0
2020-10-02 15:50:00,315.03,315.12,314.42,314.56,17581.0,291.1072,291.1903,290.5435,290.6729,17581.0
2020-10-02 15:55:00,314.5,314.67,313.52,313.95,50262.0,290.6174,290.7745,289.7118,290.1092,50262.0
2020-10-05 09:30:00,315.85,317.23,315.85,316.04,6540.0,291.8649,293.1401,291.8649,292.0405,6540.0
2020-10-05 09:35:00,315.75,316.85,314.65,315.7,11391.0,291.7725,292.789,290.756,291.7263,11391.0
2020-10-05 09:40:00,315.56,316.27,315.05,316.27,5136.0,291.5969,292.253,291.1256,292.253,5136.0
2020-10-05 09:45:00,316.12,316.37,315.25,315.38,7058.0,292.1144,292.3454,291.3105,291.4306,7058.0
2020-10-05 09:50:00,315.35,315.35,314.17,314.64,2757.0,291.4029,291.4029,290.3125,290.7468,2757.0
2020-10-05 09:55:00,314.79,314.8,313.06,314.0,5060.0,290.8854,290.8946,289.2868,290.1554,5060.0
2020-10-05 10:00:00,313.53,313.77,313.19,313.66,4031.0,289.7211,289.9429,289.4069,289.8412,4031.0
2020-10-05 10:05:00,313.79,314.53,313.74,314.12,1550.0,289.9613,290.6451,289.9151,290.2663,1550.0
2020-10-05 10:10:00,313.74,313.74,312.38,313.03,7186.0,289.9151,289.9151,288.6584,289.259,7186.0
2020-10-05 10:15:00,313.14,313.99,313.07,313.61,2704.0,289.3607,290.1461,289.296,289.795,2704.0
2020-10-05 10:20:00,313.97,314.58,313.71,314.01,2495.0,290.1277,290.6913,289.8874,290.1646,2495.0
2020-10-05 10:25:00,314.65,314.7,313.71,313.84,3842.0,290.756,290.8022,289.8874,290.0075,3842.0
2020-10-05 10:30:00,314.13,314.84,313.92,314.36,1028.0,290.2755,290.9316,290.0815,290.488,1028.0
2020-10-05 10:35:00,314.72,314.93,314.28,314.63,3046.0,290.8207,291.0148,290.4141,290.7375,3046.0
2020-10-05 10:40:00,314.85,315.49,314.74,315.07,2103.0,290.9408,291.5322,290.8392,291.1441,2103.0
2020-10-05 10:45:00,315.06,315.55,314.9,315.35,1269.0,291.1349,291.5877,290.987,291.4029,1269.0
2020-10-05 10:50:00,315.24,316.07,315.24,315.31,2100.0,291.3012,292.0682,291.3012,291.3659,2100.0
2020-10-05 10:55:00,315.54,316.22,315.54,315.68,4012.0,291.5784,292.2068,291.5784,291.7078,4012.0
2020-10-05 11:00:00,315.74,316.52,315.66,316.38,1431.0,291.7633,292.484,291.6893,292.3547,1431.0
2020-10-05 11:05:00,316.49,316.49,315.81,315.81,2852.0,292.4563,292.4563,291.8279,291.8279,2852.0
2020-10-05 11:10:00,315.8,315.89,315.28,315.89,2156.0,291.8187,291.9019,291.3382,291.9019,2156.0
2020-10-05 11:15:00,315.81,316.95,315.81,316.06,5167.0,291.8279,292.8814,291.8279,292.059,5167.0
2020-10-05 11:20:00,316.04,316.14,315.91,315.91,2683.0,292.0405,292.1329,291.9203,291.9203,2683.0
2020-10-05 11:25:00,315.78,316.28,315.37,315.77,4970.0,291.8002,292.2622,291.4213,291.791,4970.0
2020-10-05 11:30:00,315.39,315.41,314.3,314.42,3700.0,291.4398,291.4583,290.4326,290.5435,3700.0
2020-10-05 11:35:00,314.19,314.44,313.86,314.12,2127.0,290.331,290.562,290.026,290.2663,2127.0
2020-10-05 11:40:00,314.06,314.71,314.05,314.36,4202.0,290.2108,290.8115,290.2016,290.488,4202.0
2020-10-05 11:45:00,314.34,314.51,313.67,313.67,4098.0,290.4696,290.6267,289.8504,289.8504,4098.0
2020-10-05 11:50:00,313.86,313.95,313.27,313.27,8058.0,290.026,290.1092,289.4808,289.4808,8058.0
2020-10-05 11:55:00,313.24,313.32,312.94,312.94,5003.0,289.4531,289.527,289.1759,289.1759,5003.0
2020-10-05 12:00:00,313.1,313.38,313.07,313.29,5353.0,289.3237,289.5825,289.296,289.4993,5353.0
2020-10-05 12:05:00,313.15,313.15,312.66,312.71,3061.0,289.3699,289.3699,288.9171,288.9633,3061.0
2020-10-05 12:10:00,312.83,312.94,312.65,312.84,9427.0,289.0742,289.1759,288.9079,289.0835,9427.0
2020-10-05 12:15:00,313.02,313.28,312.88,312.88,4168.0,289.2498,289.4901,289.1204,289.1204,4168.0
2020-10-05 12:20:00,312.69,313.02,312.66,313.0,1535.0,288.9449,289.2498,288.9171,289.2313,1535.0
2020-10-05 12:25:00,312.94,313.27,312.85,312.85,10164.0,289.1759,289.4808,289.0927,289.0927,10164.0
2020-10-05 12:30:00,312.92,313.06,312.92,313.06,501.0,289.1574,289.2868,289.1574,289.2868,501.0
2020-10-05 12:35:00,313.13,313.13,312.79,312.89,8599.0,289.3515,289.3515,289.0373,289.1297,8599.0
2020-10-05 12:40:00,313.05,313.18,312.75,312.86,2217.0,289.2775,289.3977,289.0003,289.102,2217.0
2020-10-05 12:45:00,312.87,312.96,312.47,312.54,4649.0,289.1112,289.1944,288.7416,288.8063,4649.0
2020-10-05 12:50:00,312.41,312.51,312.31,312.35,1807.0,288.6861,288.7785,288.5937,288.6307,1807.0
2020-10-05 12:55:00,312.43,312.43,312.07,312.31,3063.0,288.7046,288.7046,288.3719,288.5937,3063.0
2020-10-05 13:00:00,312.48,312.48,312.0,312.0,740.0,288.7508,288.7508,288.3073,288.3073,740.0
2020-10-05 13:05:00,312.03,312.03,311.65,311.66,2089.0,288.335,288.335,287.9838,287.9931,2089.0
2020-10-05 13:10:00,311.74,311.97,311.65,311.88,2714.0,288.067,288.2795,287.9838,288.1964,2714.0
2020-10-05 13:15:00,311.99,312.27,311.89,312.06,2254.0,288.298,288.5568,288.2056,288.3627,2254.0
2020-10-05 13:20:00,312.06,312.07,311.72,311.88,2412.0,288.3627,288.3719,288.0485,288.1964,2412.0
2020-10-05 13:25:00,311.88,312.06,311.7,312.04,3731.0,288.1964,288.3627,288.03,288.3442,3731.0
2020-10-05 13:30:00,312.05,312.58,312.05,312.34,5100.0,288.3535,288.8432,288.3535,288.6214,5100.0
2020-10-05 13:35:00,312.47,312.5,312.3,312.33,1346.0,288.7416,288.7693,288.5845,288.6122,1346.0
2020-10-05 13:40:00,311.83,312.23,311.83,312.11,2818.0,288.1502,288.5198,288.1502,288.4089,2818.0
2020-10-05 13:45:00,312.02,312.06,311.85,311.86,2764.0,288.3257,288.3627,288.1687,288.1779,2764.0
2020-10-05 13:50:00,311.9,312.2,311.9,312.2,15310.0,288.2149,288.4921,288.2149,288.4921,15310.0
2020-10-05 13:55:00,311.98,312.04,311.77,311.79,2445.0,288.2888,288.3442,288.0947,288.1132,2445.0
2020-10-05 14:00:00,311.88,311.88,311.39,311.45,4566.0,288.1964,288.1964,287.7436,287.799,4566.0
2020-10-05 14:05:00,311.6,311.6,311.35,311.4,830.0,287.9376,287.9376,287.7066,287.7528,830.0
2020-10-05 14:10:00,311.36,311.73,311.34,311.73,2271.0,287.7159,288.0578,287.6974,288.0578,2271.0
2020-10-05 14:15:00,311.74,311.93,311.58,311.93,2428.0,288.067,288.2426,287.9192,288.2426,2428.0
2020-10-05 14:20:00,311.84,311.93,311.63,311.71,1836.0,288.1594,288.2426,287.9654,288.0393,1836.0
2020-10-05 14:25:00,311.66,311.66,311.3,311.54,4548.0,287.9931,287.9931,287.6604,287.8822,4548.0
2020-10-05 14:30:00,311.6,312.11,311.6,312.04,5700.0,287.9376,288.4089,287.9376,288.3442,5700.0
2020-10-05 14:35:00,312.02,312.13,311.63,311.7,6842.0,288.3257,288.4274,287.9654,288.03,6842.0
2020-10-05 14:40:00,311.86,312.13,311.86,312.06,2330.0,288.1779,288.4274,288.1779,288.3627,2330.0
2020-10-05 14:45:00,312.13,312.18,311.9,312.02,9953.0,288.4274,288.4736,288.2149,288.3257,9953.0
2020-10-05 14:50:00,311.96,312.02,311.7,311.74,3022.0,288.2703,288.3257,288.03,288.067,3022.0
2020-10-05 14:55:00,311.84,312.33,311.74,312.22,6828.0,288.1594,288.6122,288.067,288.5106,6828.0
2020-10-05 15:00:00,312.24,312.24,311.81,311.89,4744.0,288.529,288.529,288.1317,288.2056,4744.0
2020-10-05 15:05:00,311.91,312.2,311.81,311.93,5531.0,288.2241,288.4921,288.1317,288.2426,5531.0
2020-10-05 15:10:00,312.01,312.13,311.96,312.04,6137.0,288.3165,288.4274,288.2703,288.3442,6137.0
2020-10-05 15:15:00,311.99,312.18,311.73,312.05,6875.0,288.298,288.4736,288.0578,288.3535,6875.0
2020-10-05 15:20:00,312.11,312.11,311.84,311.98,5294.0,288.4089,288.4089,288.1594,288.2888,5294.0
2020-10-05 15:25:00,312.01,312.15,311.94,312.15,8515.0,288.3165,288.4459,288.2518,288.4459,8515.0
2020-10-05 15:30:00,312.01,312.65,311.92,312.56,8572.0,288.3165,288.9079,288.2333,288.8247,8572.0
2020-10-05 15:35:00,312.57,313.04,312.49,312.81,6051.0,288.834,289.2683,288.7601,289.0558,6051.0
2020-10-05 15:40:00,312.95,313.09,312.58,312.64,10280.0,289.1851,289.3145,288.8432,288.8987,10280.0
2020-10-05 15:45:00,312.61,312.86,312.49,312.62,5198.0,288.8709,289.102,288.7601,288.8802,5198.0
2020-10-05 15:50:00,312.62,312.9,312.52,312.71,19728.0,288.8802,289.1389,288.7878,288.9633,19728.0
2020-10-05 15:55:00,312.6,312.88,311.99,312.18,62699.0,288.8617,289.1204,288.298,288.4736,62699.0
2020-10-06 09:30:00,320.33,320.33,314.48,316.42,41121.0,296.0047,296.0047,290.5989,292.3916,41121.0
2020-10-06 09:35:00,316.61,316.93,315.14,315.77,31607.0,292.5672,292.8629,291.2088,291.791,31607.0
2020-10-06 09:40:00,315.62,316.02,315.39,315.55,10866.0,291.6524,292.022,291.4398,291.5877,10866.0
2020-10-06 09:45:00,315.41,316.4,315.41,315.75,28658.0,291.4583,292.3731,291.4583,291.7725,28658.0
2020-10-06 09:50:00,316.02,316.22,315.42,315.8,9235.0,292.022,292.2068,291.4676,291.8187,9235.0
2020-10-06 09:55:00,316.08,316.08,315.52,315.78,2365.0,292.0774,292.0774,291.56,291.8002,2365.0
2020-10-06 10:00:00,315.58,316.02,315.35,315.81,14538.0,291.6154,292.022,291.4029,291.8279,14538.0
2020-10-06 10:05:00,315.85,315.91,315.58,315.72,3204.0,291.8649,291.9203,291.6154,291.7448,3204.0
2020-10-06 10:10:00,315.59,315.59,314.45,314.72,4791.0,291.6246,291.6246,290.5712,290.8207,4791.0
2020-10-06 10:15:00,314.72,315.6,314.72,315.27,2286.0,290.8207,291.6339,290.8207,291.3289,2286.0
2020-10-06 10:20:00,315.19,315.57,315.13,315.23,5444.0,291.255,291.6062,291.1996,291.292,5444.0
2020-10-06 10:25:00,315.31,315.31,314.36,314.53,3001.0,291.3659,291.3659,290.488,290.6451,3001.0
2020-10-06 10:30:00,314.67,314.96,314.36,314.36,1631.0,290.7745,291.0425,290.488,290.488,1631.0
2020-10-06 10:35:00,314.6,315.03,314.55,314.8,6812.0,290.7098,291.1072,290.6636,290.8946,6812.0
2020-10-06 10:40:00,314.93,315.02,313.5,313.55,5914.0,291.0148,291.0979,289.6934,289.7396,5914.0
2020-10-06 10:45:00,313.55,314.07,313.35,313.35,8202.0,289.7396,290.2201,289.5547,289.5547,8202.0
2020-10-06 10:50:00,313.6,314.04,313.41,314.04,7907.0,289.7858,290.1923,289.6102,290.1923,7907.0
2020-10-06 10:55:00,313.7,313.9,313.28,313.68,6851.0,289.8782,290.063,289.4901,289.8597,6851.0
2020-10-06 11:00:00,313.66,313.69,313.49,313.55,3350.0,289.8412,289.8689,289.6841,289.7396,3350.0
2020-10-06 11:05:00,313.66,313.74,313.49,313.49,3104.0,289.8412,289.9151,289.6841,289.6841,3104.0
2020-10-06 11:10:00,313.67,313.67,313.26,313.36,3559.0,289.8504,289.8504,289.4716,289.564,3559.0
2020-10-06 11:15:00,313.18,313.51,312.77,312.92,2835.0,289.3977,289.7026,289.0188,289.1574,2835.0
2020-10-06 11:20:00,312.85,312.92,312.3,312.46,5702.0,289.0927,289.1574,288.5845,288.7323,5702.0
2020-10-06 11:25:00,312.45,312.45,311.43,312.12,9396.0,288.7231,288.7231,287.7805,288.4181,9396.0
2020-10-06 11:30:00,312.29,313.23,312.29,313.0,2723.0,288.5752,289.4439,288.5752,289.2313,2723.0
2020-10-06 11:35:00,313.01,313.25,312.82,313.05,6723.0,289.2406,289.4623,289.065,289.2775,6723.0
2020-10-06 11:40:00,313.05,313.14,312.38,313.09,4374.0,289.2775,289.3607,288.6584,289.3145,4374.0
2020-10-06 11:45:00,312.99,313.2,312.74,313.2,1200.0,289.2221,289.4161,288.9911,289.4161,1200.0
2020-10-06 11:50:00,313.2,313.66,313.15,313.41,6000.0,289.4161,289.8412,289.3699,289.6102,6000.0
2020-10-06 11:55:00,313.35,313.65,313.35,313.52,3126.0,289.5547,289.832,289.5547,289.7118,3126.0
2020-10-06 12:00:00,313.69,313.69,313.18,313.18,10468.0,289.8689,289.8689,289.3977,289.3977,10468.0
2020-10-06 12:05:00,313.07,313.59,313.07,313.53,7971.0,289.296,289.7765,289.296,289.7211,7971.0
2020-10-06 12:10:00,313.54,313.6,313.37,313.55,2590.0,289.7303,289.7858,289.5732,289.7396,2590.0
2020-10-06 12:15:00,313.49,313.58,313.22,313.5,4863.0,289.6841,289.7673,289.4346,289.6934,4863.0
2020-10-06 12:20:00,313.55,313.57,313.28,313.29,4020.0,289.7396,289.758,289.4901,289.4993,4020.0
2020-10-06 12:25:00,313.46,313.84,313.38,313.51,7240.0,289.6564,290.0075,289.5825,289.7026,7240.0
2020-10-06 12:30:00,313.57,314.71,313.5,314.63,6709.0,289.758,290.8115,289.6934,290.7375,6709.0
2020-10-06 12:35:00,314.62,314.68,314.33,314.68,5518.0,290.7283,290.7837,290.4603,290.7837,5518.0
2020-10-06 12:40:00,314.71,314.73,314.43,314.49,3847.0,290.8115,290.8299,290.5527,290.6082,3847.0
2020-10-06 12:45:00,314.5,314.8,314.42,314.63,20155.0,290.6174,290.8946,290.5435,290.7375,20155.0
2020-10-06 12:50:00,314.6,315.34,314.47,315.29,19262.0,290.7098,291.3936,290.5897,291.3474,19262.0
2020-10-06 12:55:00,315.29,315.33,315.03,315.22,6071.0,291.3474,291.3844,291.1072,291.2827,6071.0
2020-10-06 13:00:00,315.06,315.11,314.96,315.0,5312.0,291.1349,291.1811,291.0425,291.0794,5312.0
2020-10-06 13:05:00,315.0,315.2,314.93,315.08,25512.0,291.0794,291.2643,291.0148,291.1534,25512.0
2020-10-06 13:10:00,315.08,315.76,315.0,315.76,23651.0,291.1534,291.7817,291.0794,291.7817,23651.0
2020-10-06 13:15:00,315.99,316.49,315.95,316.49,2895.0,291.9943,292.4563,291.9573,292.4563,2895.0
2020-10-06 13:20:00,316.5,317.47,316.49,316.75,13384.0,292.4655,293.3619,292.4563,292.6966,13384.0
2020-10-06 13:25:00,316.77,317.16,316.77,317.01,4088.0,292.715,293.0754,292.715,292.9368,4088.0
2020-10-06 13:30:00,317.14,317.14,316.6,316.84,7116.0,293.0569,293.0569,292.5579,292.7797,7116.0
2020-10-06 13:35:00,316.89,317.1,316.8,316.8,1701.0,292.8259,293.02,292.7428,292.7428,1701.0
2020-10-06 13:40:00,316.74,316.97,316.06,316.11,7343.0,292.6873,292.8998,292.059,292.1052,7343.0
2020-10-06 13:45:00,316.13,316.2,315.55,315.57,5464.0,292.1236,292.1883,291.5877,291.6062,5464.0
2020-10-06 13:50:00,315.6,315.78,315.26,315.39,2681.0,291.6339,291.8002,291.3197,291.4398,2681.0
2020-10-06 13:55:00,315.44,315.68,315.38,315.47,2725.0,291.486,291.7078,291.4306,291.5138,2725.0
2020-10-06 14:00:00,315.48,315.56,315.08,315.08,2721.0,291.523,291.5969,291.1534,291.1534,2721.0
2020-10-06 14:05:00,315.04,315.27,314.52,314.6,6279.0,291.1164,291.3289,290.6359,290.7098,6279.0
2020-10-06 14:10:00,314.65,315.16,314.65,315.15,1995.0,290.756,291.2273,290.756,291.2181,1995.0
2020-10-06 14:15:00,315.03,315.28,314.75,315.1,6320.0,291.1072,291.3382,290.8484,291.1719,6320.0
2020-10-06 14:20:00,315.25,315.28,314.79,315.0,11455.0,291.3105,291.3382,290.8854,291.0794,11455.0
2020-10-06 14:25:00,314.99,315.08,314.71,314.87,3723.0,291.0702,291.1534,290.8115,290.9593,3723.0
2020-10-06 14:30:00,314.87,316.03,314.87,315.67,9485.0,290.9593,292.0312,290.9593,291.6986,9485.0
2020-10-06 14:35:00,315.79,315.85,315.11,315.11,7159.0,291.8095,291.8649,291.1811,291.1811,7159.0
2020-10-06 14:40:00,315.21,316.28,315.2,316.07,6799.0,291.2735,292.2622,291.2643,292.0682,6799.0
2020-10-06 14:45:00,316.19,316.29,314.67,315.05,7430.0,292.1791,292.2715,290.7745,291.1256,7430.0
2020-10-06 14:50:00,314.31,314.68,311.85,311.85,12138.0,290.4418,290.7837,288.1687,288.1687,12138.0
2020-10-06 14:55:00,311.01,312.9,310.5,311.84,7830.0,287.3924,289.1389,286.9212,288.1594,7830.0
2020-10-06 15:00:00,311.85,312.13,311.0,311.32,6008.0,288.1687,288.4274,287.3832,287.6789,6008.0
2020-10-06 15:05:00,311.18,311.41,310.0,311.0,9786.0,287.5495,287.7621,286.4591,287.3832,9786.0
2020-10-06 15:10:00,310.72,311.62,310.44,310.52,2400.0,287.1245,287.9561,286.8657,286.9396,2400.0
2020-10-06 15:15:00,310.19,310.75,309.92,309.92,6107.0,286.6347,287.1522,286.3852,286.3852,6107.0
2020-10-06 15:20:00,309.93,310.15,309.04,309.04,17924.0,286.3945,286.5977,285.572,285.572,17924.0
2020-10-06 15:25:00,309.04,309.76,308.89,309.18,16923.0,285.572,286.2374,285.4334,285.7014,16923.0
2020-10-06 15:30:00,309.33,311.81,309.18,311.49,7787.0,285.84,288.1317,285.7014,287.836,7787.0
2020-10-06 15:35:00,311.36,311.59,310.55,310.55,7043.0,287.7159,287.9284,286.9674,286.9674,7043.0
2020-10-06 15:40:00,310.6,311.35,310.38,310.86,6289.0,287.0136,287.7066,286.8103,287.2538,6289.0
2020-10-06 15:45:00,310.71,310.78,309.62,310.18,8853.0,287.1152,287.1799,286.108,286.6255,8853.0
2020-10-06 15:50:00,309.89,309.89,309.0,309.58,16529.0,286.3575,286.3575,285.5351,286.071,16529.0
2020-10-06 15:55:00,309.75,310.26,308.91,308.97,53608.0,286.2281,286.6994,285.4519,285.5074,53608.0
2020-10-07 09:30:00,310.4,312.57,310.4,311.67,19391.0,286.8288,288.834,286.8288,288.0023,19391.0
2020-10-07 09:35:00,312.05,313.32,312.02,312.35,1900.0,288.3535,289.527,288.3257,288.6307,1900.0
2020-10-07 09:40:00,312.77,312.99,311.82,312.99,2181.0,289.0188,289.2221,288.1409,289.2221,2181.0
2020-10-07 09:45:00,312.55,313.11,312.37,312.71,1922.0,288.8155,289.333,288.6492,288.9633,1922.0
2020-10-07 09:50:00,312.32,313.56,312.16,313.31,3129.0,288.603,289.7488,288.4551,289.5178,3129.0
2020-10-07 09:55:00,313.46,313.46,312.1,312.1,1381.0,289.6564,289.6564,288.3997,288.3997,1381.0
2020-10-07 10:00:00,312.55,312.62,311.79,312.4,7905.0,288.8155,288.8802,288.1132,288.6769,7905.0
2020-10-07 10:05:00,312.68,312.68,312.19,312.52,1822.0,288.9356,288.9356,288.4828,288.7878,1822.0
2020-10-07 10:10:00,312.99,312.99,312.43,312.63,1061.0,289.2221,289.2221,288.7046,288.8894,1061.0
2020-10-07 10:15:00,313.08,314.23,313.08,313.89,4324.0,289.3052,290.3679,289.3052,290.0537,4324.0
2020-10-07 10:20:00,314.26,314.99,314.07,314.91,4304.0,290.3956,291.0702,290.2201,290.9963,4304.0
2020-10-07 10:25:00,314.81,314.86,313.86,314.05,7634.0,290.9039,290.9501,290.026,290.2016,7634.0
2020-10-07 10:30:00,314.27,314.46,313.68,313.68,5027.0,290.4049,290.5805,289.8597,289.8597,5027.0
2020-10-07 10:35:00,313.66,314.08,313.46,313.72,4401.0,289.8412,290.2293,289.6564,289.8966,4401.0
2020-10-07 10:40:00,313.71,313.71,312.92,312.98,1796.0,289.8874,289.8874,289.1574,289.2128,1796.0
2020-10-07 10:45:00,313.04,313.57,312.95,312.97,4880.0,289.2683,289.758,289.1851,289.2036,4880.0
2020-10-07 10:50:00,313.06,314.23,312.98,314.23,14945.0,289.2868,290.3679,289.2128,290.3679,14945.0
2020-10-07 10:55:00,313.98,313.99,313.25,313.39,4154.0,290.1369,290.1461,289.4623,289.5917,4154.0
2020-10-07 11:00:00,313.53,313.57,312.89,312.89,11920.0,289.7211,289.758,289.1297,289.1297,11920.0
2020-10-07 11:05:00,313.0,313.22,312.87,313.2,13139.0,289.2313,289.4346,289.1112,289.4161,13139.0
2020-10-07 11:10:00,313.08,313.18,312.68,312.84,11397.0,289.3052,289.3977,288.9356,289.0835,11397.0
2020-10-07 11:15:00,312.86,312.92,312.43,312.54,5315.0,289.102,289.1574,288.7046,288.8063,5315.0
2020-10-07 11:20:00,312.61,313.2,312.61,313.06,2700.0,288.8709,289.4161,288.8709,289.2868,2700.0
2020-10-07 11:25:00,312.83,312.87,312.48,312.87,1514.0,289.0742,289.1112,288.7508,289.1112,1514.0
2020-10-07 11:30:00,312.87,313.18,312.69,313.03,5462.0,289.1112,289.3977,288.9449,289.259,5462.0
2020-10-07 11:35:00,313.05,313.63,312.87,313.63,8423.0,289.2775,289.8135,289.1112,289.8135,8423.0
2020-10-07 11:40:00,313.74,313.9,313.38,313.59,2400.0,289.9151,290.063,289.5825,289.7765,2400.0
2020-10-07 11:45:00,313.54,313.54,313.3,313.34,3053.0,289.7303,289.7303,289.5085,289.5455,3053.0
2020-10-07 11:50:00,313.47,313.47,312.88,313.24,4960.0,289.6656,289.6656,289.1204,289.4531,4960.0
2020-10-07 11:55:00,313.18,313.32,312.97,313.09,4102.0,289.3977,289.527,289.2036,289.3145,4102.0
2020-10-07 12:00:00,313.17,313.2,312.84,313.01,3957.0,289.3884,289.4161,289.0835,289.2406,3957.0
2020-10-07 12:05:00,313.05,313.38,313.0,313.0,4584.0,289.2775,289.5825,289.2313,289.2313,4584.0
2020-10-07 12:10:00,312.95,313.12,312.84,312.98,2656.0,289.1851,289.3422,289.0835,289.2128,2656.0
2020-10-07 12:15:00,312.98,313.78,312.85,313.78,3660.0,289.2128,289.9521,289.0927,289.9521,3660.0
2020-10-07 12:20:00,313.79,313.98,313.58,313.81,4380.0,289.9613,290.1369,289.7673,289.9798,4380.0
2020-10-07 12:25:00,313.7,313.81,313.12,313.31,4573.0,289.8782,289.9798,289.3422,289.5178,4573.0
2020-10-07 12:30:00,313.6,313.85,313.46,313.48,1958.0,289.7858,290.0168,289.6564,289.6749,1958.0
2020-10-07 12:35:00,313.33,313.33,312.64,312.68,5453.0,289.5363,289.5363,288.8987,288.9356,5453.0
2020-10-07 12:40:00,312.72,312.89,312.61,312.62,2513.0,288.9726,289.1297,288.8709,288.8802,2513.0
2020-10-07 12:45:00,312.6,312.74,312.6,312.65,700.0,288.8617,288.9911,288.8617,288.9079,700.0
2020-10-07 12:50:00,312.6,312.6,311.88,311.88,1240.0,288.8617,288.8617,288.1964,288.1964,1240.0
2020-10-07 12:55:00,312.0,312.07,311.67,311.82,3420.0,288.3073,288.3719,288.0023,288.1409,3420.0
2020-10-07 13:00:00,311.84,312.17,311.7,312.17,1579.0,288.1594,288.4644,288.03,288.4644,1579.0
2020-10-07 13:05:00,312.21,312.5,311.83,312.27,2555.0,288.5013,288.7693,288.1502,288.5568,2555.0
2020-10-07 13:10:00,312.26,312.27,311.86,312.07,886.0,288.5475,288.5568,288.1779,288.3719,886.0
2020-10-07 13:15:00,311.91,312.08,311.83,312.08,1754.0,288.2241,288.3812,288.1502,288.3812,1754.0
2020-10-07 13:20:00,312.15,312.23,312.02,312.03,1300.0,288.4459,288.5198,288.3257,288.335,1300.0
2020-10-07 13:25:00,312.12,312.5,312.09,312.42,1700.0,288.4181,288.7693,288.3904,288.6954,1700.0
2020-10-07 13:30:00,312.53,313.02,312.53,312.92,2776.0,288.797,289.2498,288.797,289.1574,2776.0
2020-10-07 13:35:00,312.91,312.95,312.6,312.91,2200.0,289.1482,289.1851,288.8617,289.1482,2200.0
2020-10-07 13:40:00,312.65,313.73,312.65,313.73,2297.0,288.9079,289.9059,288.9079,289.9059,2297.0
2020-10-07 13:45:00,313.61,313.87,313.56,313.85,1441.0,289.795,290.0353,289.7488,290.0168,1441.0
2020-10-07 13:50:00,313.83,314.09,313.65,314.03,8163.0,289.9983,290.2385,289.832,290.1831,8163.0
2020-10-07 13:55:00,313.8,313.89,313.58,313.58,6781.0,289.9706,290.0537,289.7673,289.7673,6781.0
2020-10-07 14:00:00,313.72,314.06,313.66,313.72,2700.0,289.8966,290.2108,289.8412,289.8966,2700.0
2020-10-07 14:05:00,313.71,313.71,313.27,313.46,2500.0,289.8874,289.8874,289.4808,289.6564,2500.0
2020-10-07 14:10:00,313.49,313.71,313.17,313.18,2784.0,289.6841,289.8874,289.3884,289.3977,2784.0
2020-10-07 14:15:00,313.25,314.04,313.25,314.04,1409.0,289.4623,290.1923,289.4623,290.1923,1409.0
2020-10-07 14:20:00,313.81,314.48,313.81,314.16,4988.0,289.9798,290.5989,289.9798,290.3032,4988.0
2020-10-07 14:25:00,313.96,314.2,313.86,313.94,1400.0,290.1184,290.3402,290.026,290.0999,1400.0
2020-10-07 14:30:00,314.04,314.18,313.82,313.82,3251.0,290.1923,290.3217,289.9891,289.9891,3251.0
2020-10-07 14:35:00,313.9,314.5,313.9,314.48,3193.0,290.063,290.6174,290.063,290.5989,3193.0
2020-10-07 14:40:00,314.41,314.76,314.15,314.76,4709.0,290.5342,290.8577,290.294,290.8577,4709.0
2020-10-07 14:45:00,314.74,314.74,314.26,314.43,1600.0,290.8392,290.8392,290.3956,290.5527,1600.0
2020-10-07 14:50:00,314.19,314.76,314.19,314.57,3747.0,290.331,290.8577,290.331,290.6821,3747.0
2020-10-07 14:55:00,314.61,315.2,314.57,315.01,6272.0,290.7191,291.2643,290.6821,291.0887,6272.0
2020-10-07 15:00:00,314.83,314.87,314.55,314.81,3281.0,290.9224,290.9593,290.6636,290.9039,3281.0
2020-10-07 15:05:00,314.94,315.27,314.78,315.27,2200.0,291.024,291.3289,290.8762,291.3289,2200.0
2020-10-07 15:10:00,315.24,315.28,314.94,315.08,1600.0,291.3012,291.3382,291.024,291.1534,1600.0
2020-10-07 15:15:00,315.09,315.19,314.89,315.17,2681.0,291.1626,291.255,290.9778,291.2365,2681.0
2020-10-07 15:20:00,315.17,315.57,315.03,315.5,3001.0,291.2365,291.6062,291.1072,291.5415,3001.0
2020-10-07 15:25:00,315.46,315.46,315.07,315.15,2942.0,291.5045,291.5045,291.1441,291.2181,2942.0
2020-10-07 15:30:00,315.05,315.06,314.58,314.59,4602.0,291.1256,291.1349,290.6913,290.7006,4602.0
2020-10-07 15:35:00,314.67,314.99,314.34,314.9,6555.0,290.7745,291.0702,290.4696,290.987,6555.0
2020-10-07 15:40:00,314.78,314.8,314.31,314.44,8265.0,290.8762,290.8946,290.4418,290.562,8265.0
2020-10-07 15:45:00,314.45,314.62,314.27,314.55,7289.0,290.5712,290.7283,290.4049,290.6636,7289.0
2020-10-07 15:50:00,314.49,314.85,314.24,314.66,17078.0,290.6082,290.9408,290.3772,290.7653,17078.0
2020-10-07 15:55:00,314.78,314.78,313.42,314.04,48660.0,290.8762,290.8762,289.6194,290.1923,48660.0
2020-10-08 09:30:00,314.22,316.04,314.22,315.79,9260.0,290.3587,292.0405,290.3587,291.8095,9260.0
2020-10-08 09:35:00,315.29,315.78,314.79,315.38,5559.0,291.3474,291.8002,290.8854,291.4306,5559.0
2020-10-08 09:40:00,315.38,315.87,315.2,315.67,7909.0,291.4306,291.8834,291.2643,291.6986,7909.0
2020-10-08 09:45:00,315.67,316.1,315.31,315.47,4506.0,291.6986,292.0959,291.3659,291.5138,4506.0
2020-10-08 09:50:00,315.54,315.54,315.15,315.34,3278.0,291.5784,291.5784,291.2181,291.3936,3278.0
2020-10-08 09:55:00,315.73,315.73,315.39,315.52,400.0,291.754,291.754,291.4398,291.56,400.0
2020-10-08 10:00:00,315.42,315.69,314.89,315.12,3014.0,291.4676,291.717,290.9778,291.1903,3014.0
2020-10-08 10:05:00,315.11,315.11,314.86,314.99,480.0,291.1811,291.1811,290.9501,291.0702,480.0
2020-10-08 10:10:00,314.99,314.99,314.53,314.84,1793.0,291.0702,291.0702,290.6451,290.9316,1793.0
2020-10-08 10:15:00,314.65,315.52,314.65,315.19,1595.0,290.756,291.56,290.756,291.255,1595.0
2020-10-08 10:20:00,315.1,315.76,315.06,315.76,2178.0,291.1719,291.7817,291.1349,291.7817,2178.0
2020-10-08 10:25:00,315.43,315.73,315.43,315.66,1116.0,291.4768,291.754,291.4768,291.6893,1116.0
2020-10-08 10:30:00,315.81,316.6,315.81,316.58,2873.0,291.8279,292.5579,291.8279,292.5395,2873.0
2020-10-08 10:35:00,316.6,316.68,315.86,316.03,1843.0,292.5579,292.6319,291.8741,292.0312,1843.0
2020-10-08 10:40:00,315.73,315.73,315.2,315.5,893.0,291.754,291.754,291.2643,291.5415,893.0
2020-10-08 10:45:00,315.38,315.88,315.38,315.88,1203.0,291.4306,291.8926,291.4306,291.8926,1203.0
2020-10-08 10:50:00,316.7,316.7,315.69,315.69,400.0,292.6504,292.6504,291.717,291.717,400.0
2020-10-08 10:55:00,315.68,315.76,315.67,315.68,1630.0,291.7078,291.7817,291.6986,291.7078,1630.0
2020-10-08 11:00:00,315.7,315.93,315.34,315.93,7586.0,291.7263,291.9388,291.3936,291.9388,7586.0
2020-10-08 11:05:00,315.9,316.14,315.31,315.56,5229.0,291.9111,292.1329,291.3659,291.5969,5229.0
2020-10-08 11:10:00,315.43,315.43,315.43,315.43,100.0,291.4768,291.4768,291.4768,291.4768,100.0
2020-10-08 11:15:00,315.69,315.92,315.62,315.8,600.0,291.717,291.9296,291.6524,291.8187,600.0
2020-10-08 11:20:00,315.68,315.81,315.0,315.5,1959.0,291.7078,291.8279,291.0794,291.5415,1959.0
2020-10-08 11:25:00,315.55,315.59,315.29,315.29,2920.0,291.5877,291.6246,291.3474,291.3474,2920.0
2020-10-08 11:30:00,315.21,315.21,314.34,314.53,7594.0,291.2735,291.2735,290.4696,290.6451,7594.0
2020-10-08 11:35:00,314.49,315.19,314.49,315.13,2311.0,290.6082,291.255,290.6082,291.1996,2311.0
2020-10-08 11:40:00,315.28,315.61,315.14,315.61,3548.0,291.3382,291.6431,291.2088,291.6431,3548.0
2020-10-08 11:45:00,315.52,315.59,315.39,315.55,1000.0,291.56,291.6246,291.4398,291.5877,1000.0
2020-10-08 11:50:00,315.5,315.62,315.26,315.26,2130.0,291.5415,291.6524,291.3197,291.3197,2130.0
2020-10-08 11:55:00,315.32,315.54,315.27,315.39,2700.0,291.3751,291.5784,291.3289,291.4398,2700.0
2020-10-08 12:00:00,315.39,315.58,315.38,315.52,1670.0,291.4398,291.6154,291.4306,291.56,1670.0
2020-10-08 12:05:00,315.36,315.92,315.21,315.81,2618.0,291.4121,291.9296,291.2735,291.8279,2618.0
2020-10-08 12:10:00,315.86,316.33,315.85,316.25,2986.0,291.8741,292.3084,291.8649,292.2345,2986.0
2020-10-08 12:15:00,316.27,316.63,316.24,316.63,2809.0,292.253,292.5857,292.2253,292.5857,2809.0
2020-10-08 12:20:00,316.57,316.66,316.38,316.65,2574.0,292.5302,292.6134,292.3547,292.6041,2574.0
2020-10-08 12:25:00,316.85,316.89,316.6,316.72,2797.0,292.789,292.8259,292.5579,292.6688,2797.0
2020-10-08 12:30:00,316.73,316.85,316.72,316.85,1440.0,292.6781,292.789,292.6688,292.789,1440.0
2020-10-08 12:35:00,316.78,316.9,316.7,316.75,1596.0,292.7243,292.8352,292.6504,292.6966,1596.0
2020-10-08 12:40:00,316.74,317.0,316.73,316.82,1602.0,292.6873,292.9276,292.6781,292.7612,1602.0
2020-10-08 12:45:00,316.63,316.84,316.63,316.71,2510.0,292.5857,292.7797,292.5857,292.6596,2510.0
2020-10-08 12:50:00,316.73,317.12,316.57,316.57,1305.0,292.6781,293.0385,292.5302,292.5302,1305.0
2020-10-08 12:55:00,316.68,316.7,316.39,316.69,2549.0,292.6319,292.6504,292.3639,292.6411,2549.0
2020-10-08 13:00:00,316.69,317.01,316.69,316.84,805.0,292.6411,292.9368,292.6411,292.7797,805.0
2020-10-08 13:05:00,316.74,316.87,316.51,316.52,1800.0,292.6873,292.8074,292.4748,292.484,1800.0
2020-10-08 13:10:00,316.69,316.7,316.27,316.33,1200.0,292.6411,292.6504,292.253,292.3084,1200.0
2020-10-08 13:15:00,316.22,316.22,315.59,315.61,1607.0,292.2068,292.2068,291.6246,291.6431,1607.0
2020-10-08 13:20:00,315.51,315.9,315.47,315.9,2500.0,291.5507,291.9111,291.5138,291.9111,2500.0
2020-10-08 13:25:00,315.77,315.82,315.62,315.82,1397.0,291.791,291.8372,291.6524,291.8372,1397.0
2020-10-08 13:30:00,315.81,315.92,315.66,315.86,1701.0,291.8279,291.9296,291.6893,291.8741,1701.0
2020-10-08 13:35:00,315.9,316.41,315.9,316.4,2456.0,291.9111,292.3824,291.9111,292.3731,2456.0
2020-10-08 13:40:00,316.43,316.55,316.24,316.27,3003.0,292.4009,292.5117,292.2253,292.253,3003.0
2020-10-08 13:45:00,316.28,316.39,316.21,316.22,3038.0,292.2622,292.3639,292.1976,292.2068,3038.0
2020-10-08 13:50:00,316.23,316.47,316.22,316.26,3763.0,292.216,292.4378,292.2068,292.2438,3763.0
2020-10-08 13:55:00,316.27,316.31,316.07,316.3,2211.0,292.253,292.29,292.0682,292.2807,2211.0
2020-10-08 14:00:00,316.36,316.56,316.05,316.2,4140.0,292.3362,292.521,292.0497,292.1883,4140.0
2020-10-08 14:05:00,316.31,317.38,316.3,317.21,7611.0,292.29,293.2787,292.2807,293.1216,7611.0
2020-10-08 14:10:00,317.22,317.22,317.08,317.19,1605.0,293.1309,293.1309,293.0015,293.1031,1605.0
2020-10-08 14:15:00,317.25,317.45,317.11,317.45,1135.0,293.1586,293.3434,293.0292,293.3434,1135.0
2020-10-08 14:20:00,317.22,317.35,317.1,317.35,1895.0,293.1309,293.251,293.02,293.251,1895.0
2020-10-08 14:25:00,317.5,317.75,317.5,317.57,2382.0,293.3896,293.6206,293.3896,293.4543,2382.0
2020-10-08 14:30:00,317.63,317.65,317.48,317.49,1954.0,293.5097,293.5282,293.3711,293.3804,1954.0
2020-10-08 14:35:00,317.43,317.65,317.26,317.59,2302.0,293.3249,293.5282,293.1678,293.4728,2302.0
2020-10-08 14:40:00,317.63,317.8,317.32,317.43,2409.0,293.5097,293.6668,293.2233,293.3249,2409.0
2020-10-08 14:45:00,317.47,317.77,317.47,317.77,2267.0,293.3619,293.6391,293.3619,293.6391,2267.0
2020-10-08 14:50:00,317.61,317.7,317.56,317.61,1531.0,293.4912,293.5744,293.445,293.4912,1531.0
2020-10-08 14:55:00,317.7,318.11,317.7,317.91,3487.0,293.5744,293.9533,293.5744,293.7685,3487.0
2020-10-08 15:00:00,317.97,317.99,317.46,317.75,4503.0,293.8239,293.8424,293.3526,293.6206,4503.0
2020-10-08 15:05:00,317.85,318.05,317.76,318.05,1900.0,293.713,293.8978,293.6299,293.8978,1900.0
2020-10-08 15:10:00,318.11,318.78,318.1,318.7,7925.0,293.9533,294.5724,293.944,294.4985,7925.0
2020-10-08 15:15:00,318.68,318.86,318.53,318.86,5537.0,294.48,294.6463,294.3414,294.6463,5537.0
2020-10-08 15:20:00,318.88,318.99,318.7,318.98,7858.0,294.6648,294.7665,294.4985,294.7572,7858.0
2020-10-08 15:25:00,318.94,319.26,318.87,319.03,10498.0,294.7202,295.0159,294.6556,294.8034,10498.0
2020-10-08 15:30:00,319.09,319.76,319.09,319.48,9965.0,294.8589,295.478,294.8589,295.2192,9965.0
2020-10-08 15:35:00,319.57,319.71,319.09,319.22,5306.0,295.3024,295.4318,294.8589,294.979,5306.0
2020-10-08 15:40:00,319.15,319.37,318.85,319.25,6850.0,294.9143,295.1176,294.6371,295.0067,6850.0
2020-10-08 15:45:00,319.28,319.34,318.94,319.12,7439.0,295.0344,295.0899,294.7202,294.8866,7439.0
2020-10-08 15:50:00,319.04,319.74,318.92,319.74,8592.0,294.8127,295.4595,294.7018,295.4595,8592.0
2020-10-08 15:55:00,319.69,319.82,319.28,319.71,24604.0,295.4133,295.5334,295.0344,295.4318,24604.0
2020-10-09 09:30:00,320.0,322.47,319.68,321.42,19125.0,295.6998,297.9822,295.4041,297.0119,19125.0
2020-10-09 09:35:00,320.66,320.72,318.73,319.15,2802.0,296.3096,296.3651,294.5262,294.9143,2802.0
2020-10-09 09:40:00,319.36,319.86,319.08,319.85,5266.0,295.1084,295.5704,294.8496,295.5611,5266.0
2020-10-09 09:45:00,320.09,320.1,318.76,318.76,6752.0,295.7829,295.7922,294.5539,294.5539,6752.0
2020-10-09 09:50:00,318.73,319.29,317.87,318.36,5856.0,294.5262,295.0437,293.7315,294.1843,5856.0
2020-10-09 09:55:00,319.1,319.17,318.41,318.62,3591.0,294.8681,294.9328,294.2305,294.4245,3591.0
2020-10-09 10:00:00,318.46,318.77,318.26,318.77,3398.0,294.2767,294.5632,294.0919,294.5632,3398.0
2020-10-09 10:05:00,318.63,318.69,318.07,318.07,3511.0,294.4338,294.4892,293.9163,293.9163,3511.0
2020-10-09 10:10:00,318.16,318.16,317.59,317.75,1943.0,293.9995,293.9995,293.4728,293.6206,1943.0
2020-10-09 10:15:00,317.81,317.99,317.36,317.99,1960.0,293.6761,293.8424,293.2602,293.8424,1960.0
2020-10-09 10:20:00,318.11,318.11,317.42,317.55,2945.0,293.9533,293.9533,293.3157,293.4358,2945.0
2020-10-09 10:25:00,317.31,317.31,316.66,316.72,5413.0,293.214,293.214,292.6134,292.6688,5413.0
2020-10-09 10:30:00,316.59,317.09,316.31,316.42,15883.0,292.5487,293.0107,292.29,292.3916,15883.0
2020-10-09 10:35:00,316.47,317.46,316.47,317.46,19726.0,292.4378,293.3526,292.4378,293.3526,19726.0
2020-10-09 10:40:00,317.38,317.86,317.02,317.21,4140.0,293.2787,293.7223,292.9461,293.1216,4140.0
2020-10-09 10:45:00,317.22,317.53,317.11,317.11,1401.0,293.1309,293.4173,293.0292,293.0292,1401.0
2020-10-09 10:50:00,317.09,317.32,316.9,317.12,2520.0,293.0107,293.2233,292.8352,293.0385,2520.0
2020-10-09 10:55:00,317.11,317.11,316.61,316.99,3008.0,293.0292,293.0292,292.5672,292.9183,3008.0
2020-10-09 11:00:00,317.11,317.57,317.11,317.43,3094.0,293.0292,293.4543,293.0292,293.3249,3094.0
2020-10-09 11:05:00,317.49,317.68,317.11,317.36,4612.0,293.3804,293.5559,293.0292,293.2602,4612.0
2020-10-09 11:10:00,317.29,317.5,317.21,317.21,1100.0,293.1955,293.3896,293.1216,293.1216,1100.0
2020-10-09 11:15:00,317.16,317.26,317.07,317.1,2210.0,293.0754,293.1678,292.9923,293.02,2210.0
2020-10-09 11:20:00,317.02,317.36,316.94,317.09,3300.0,292.9461,293.2602,292.8721,293.0107,3300.0
2020-10-09 11:25:00,317.13,317.13,316.64,316.81,2999.0,293.0477,293.0477,292.5949,292.752,2999.0
2020-10-09 11:30:00,316.73,316.8,316.32,316.46,8943.0,292.6781,292.7428,292.2992,292.4286,8943.0
2020-10-09 11:35:00,316.41,316.6,316.11,316.5,5885.0,292.3824,292.5579,292.1052,292.4655,5885.0
2020-10-09 11:40:00,316.44,316.59,316.02,316.19,3507.0,292.4101,292.5487,292.022,292.1791,3507.0
2020-10-09 11:45:00,316.38,317.71,316.38,317.04,3180.0,292.3547,293.5837,292.3547,292.9645,3180.0
2020-10-09 11:50:00,317.17,317.55,316.64,317.13,4331.0,293.0847,293.4358,292.5949,293.0477,4331.0
2020-10-09 11:55:00,317.0,317.83,317.0,317.25,4205.0,292.9276,293.6945,292.9276,293.1586,4205.0
2020-10-09 12:00:00,317.5,317.65,317.35,317.53,2170.0,293.3896,293.5282,293.251,293.4173,2170.0
2020-10-09 12:05:00,317.46,317.53,317.25,317.53,2277.0,293.3526,293.4173,293.1586,293.4173,2277.0
2020-10-09 12:10:00,317.26,317.33,316.96,317.33,2198.0,293.1678,293.2325,292.8906,293.2325,2198.0
2020-10-09 12:15:00,317.27,317.77,317.18,317.67,2800.0,293.1771,293.6391,293.0939,293.5467,2800.0
2020-10-09 12:20:00,317.51,317.84,317.4,317.48,3905.0,293.3988,293.7038,293.2972,293.3711,3905.0
2020-10-09 12:25:00,317.51,317.73,316.9,316.93,8917.0,293.3988,293.6021,292.8352,292.8629,8917.0
2020-10-09 12:30:00,317.06,317.2,316.81,316.9,3186.0,292.983,293.1124,292.752,292.8352,3186.0
2020-10-09 12:35:00,316.99,317.2,316.86,316.98,3635.0,292.9183,293.1124,292.7982,292.9091,3635.0
2020-10-09 12:40:00,316.83,316.83,315.93,316.33,8609.0,292.7705,292.7705,291.9388,292.3084,8609.0
2020-10-09 12:45:00,316.3,316.3,315.41,315.65,3040.0,292.2807,292.2807,291.4583,291.6801,3040.0
2020-10-09 12:50:00,315.65,315.65,315.02,315.13,6001.0,291.6801,291.6801,291.0979,291.1996,6001.0
2020-10-09 12:55:00,315.23,315.23,314.14,314.93,9986.0,291.292,291.292,290.2848,291.0148,9986.0
2020-10-09 13:00:00,315.03,315.03,314.22,314.31,4424.0,291.1072,291.1072,290.3587,290.4418,4424.0
2020-10-09 13:05:00,314.28,314.38,314.03,314.13,4103.0,290.4141,290.5065,290.1831,290.2755,4103.0
2020-10-09 13:10:00,314.27,314.38,313.63,314.15,9152.0,290.4049,290.5065,289.8135,290.294,9152.0
2020-10-09 13:15:00,314.16,314.32,313.82,313.85,6432.0,290.3032,290.4511,289.9891,290.0168,6432.0
2020-10-09 13:20:00,313.99,314.33,313.8,314.25,4631.0,290.1461,290.4603,289.9706,290.3864,4631.0
2020-10-09 13:25:00,314.34,314.45,314.06,314.16,4600.0,290.4696,290.5712,290.2108,290.3032,4600.0
2020-10-09 13:30:00,314.06,314.33,314.0,314.27,3242.0,290.2108,290.4603,290.1554,290.4049,3242.0
2020-10-09 13:35:00,314.26,314.3,313.79,314.3,3577.0,290.3956,290.4326,289.9613,290.4326,3577.0
2020-10-09 13:40:00,314.27,314.52,314.1,314.12,3379.0,290.4049,290.6359,290.2478,290.2663,3379.0
2020-10-09 13:45:00,314.02,314.21,314.02,314.17,1523.0,290.1739,290.3494,290.1739,290.3125,1523.0
2020-10-09 13:50:00,314.34,314.5,314.25,314.49,2828.0,290.4696,290.6174,290.3864,290.6082,2828.0
2020-10-09 13:55:00,314.34,314.6,314.11,314.58,4700.0,290.4696,290.7098,290.257,290.6913,4700.0
2020-10-09 14:00:00,314.42,314.77,314.33,314.74,2003.0,290.5435,290.8669,290.4603,290.8392,2003.0
2020-10-09 14:05:00,314.7,314.7,314.38,314.4,4351.0,290.8022,290.8022,290.5065,290.525,4351.0
2020-10-09 14:10:00,314.36,314.49,314.18,314.43,10661.0,290.488,290.6082,290.3217,290.5527,10661.0
2020-10-09 14:15:00,314.25,314.79,314.25,314.58,17539.0,290.3864,290.8854,290.3864,290.6913,17539.0
2020-10-09 14:20:00,314.61,314.72,314.35,314.4,3275.0,290.7191,290.8207,290.4788,290.525,3275.0
2020-10-09 14:25:00,314.42,314.53,314.26,314.44,4759.0,290.5435,290.6451,290.3956,290.562,4759.0
2020-10-09 14:30:00,314.5,314.81,314.48,314.78,3134.0,290.6174,290.9039,290.5989,290.8762,3134.0
2020-10-09 14:35:00,314.84,315.0,314.3,314.52,6023.0,290.9316,291.0794,290.4326,290.6359,6023.0
2020-10-09 14:40:00,314.52,315.0,314.42,314.95,3200.0,290.6359,291.0794,290.5435,291.0332,3200.0
2020-10-09 14:45:00,314.89,315.0,314.79,314.98,2795.0,290.9778,291.0794,290.8854,291.061,2795.0
2020-10-09 14:50:00,315.04,315.15,314.6,314.69,1530.0,291.1164,291.2181,290.7098,290.793,1530.0
2020-10-09 14:55:00,314.71,314.82,314.59,314.74,2300.0,290.8115,290.9131,290.7006,290.8392,2300.0
2020-10-09 15:00:00,314.89,315.25,314.81,315.2,3255.0,290.9778,291.3105,290.9039,291.2643,3255.0
2020-10-09 15:05:00,315.2,315.39,315.2,315.36,2200.0,291.2643,291.4398,291.2643,291.4121,2200.0
2020-10-09 15:10:00,315.45,315.45,315.07,315.19,12844.0,291.4953,291.4953,291.1441,291.255,12844.0
2020-10-09 15:15:00,315.16,315.51,315.12,315.47,6280.0,291.2273,291.5507,291.1903,291.5138,6280.0
2020-10-09 15:20:00,315.54,315.99,315.52,315.78,8531.0,291.5784,291.9943,291.56,291.8002,8531.0
2020-10-09 15:25:00,315.81,315.82,315.63,315.78,4540.0,291.8279,291.8372,291.6616,291.8002,4540.0
2020-10-09 15:30:00,315.85,315.87,315.13,315.16,6468.0,291.8649,291.8834,291.1996,291.2273,6468.0
2020-10-09 15:35:00,315.19,315.21,314.67,314.78,7454.0,291.255,291.2735,290.7745,290.8762,7454.0
2020-10-09 15:40:00,314.82,314.98,314.51,314.92,10186.0,290.9131,291.061,290.6267,291.0055,10186.0
2020-10-09 15:45:00,314.83,314.93,314.51,314.77,6617.0,290.9224,291.0148,290.6267,290.8669,6617.0
2020-10-09 15:50:00,314.87,315.5,314.8,315.33,14364.0,290.9593,291.5415,290.8946,291.3844,14364.0
2020-10-09 15:55:00,315.29,315.42,314.41,315.04,66849.0,291.3474,291.4676,290.5342,291.1164,66849.0
2020-10-12 09:30:00,314.52,315.14,313.22,313.98,16032.0,290.6359,291.2088,289.4346,290.1369,16032.0
2020-10-12 09:35:00,313.67,315.46,313.67,315.23,4878.0,289.8504,291.5045,289.8504,291.292,4878.0
2020-10-12 09:40:00,315.24,315.75,315.24,315.61,6384.0,291.3012,291.7725,291.3012,291.6431,6384.0
2020-10-12 09:45:00,315.77,316.18,315.01,315.43,7933.0,291.791,292.1698,291.0887,291.4768,7933.0
2020-10-12 09:50:00,315.45,316.75,315.33,315.82,6325.0,291.4953,292.6966,291.3844,291.8372,6325.0
2020-10-12 09:55:00,316.16,316.22,315.76,316.19,2200.0,292.1514,292.2068,291.7817,292.1791,2200.0
2020-10-12 10:00:00,316.35,316.81,316.31,316.4,7281.0,292.3269,292.752,292.29,292.3731,7281.0
2020-10-12 10:05:00,316.56,317.09,316.37,317.09,3908.0,292.521,293.0107,292.3454,293.0107,3908.0
2020-10-12 10:10:00,317.34,317.95,316.89,317.04,5647.0,293.2418,293.8054,292.8259,292.9645,5647.0
2020-10-12 10:15:00,317.04,317.31,316.63,316.77,7663.0,292.9645,293.214,292.5857,292.715,7663.0
2020-10-12 10:20:00,316.52,317.18,316.48,317.18,3536.0,292.484,293.0939,292.4471,293.0939,3536.0
2020-10-12 10:25:00,317.18,318.15,317.18,317.92,5562.0,293.0939,293.9902,293.0939,293.7777,5562.0
2020-10-12 10:30:00,317.83,317.89,317.27,317.47,8280.0,293.6945,293.75,293.1771,293.3619,8280.0
2020-10-12 10:35:00,317.33,317.6,317.27,317.33,4966.0,293.2325,293.482,293.1771,293.2325,4966.0
2020-10-12 10:40:00,317.3,317.74,317.28,317.52,7412.0,293.2048,293.6114,293.1863,293.4081,7412.0
2020-10-12 10:45:00,317.52,317.66,317.14,317.19,6270.0,293.4081,293.5375,293.0569,293.1031,6270.0
2020-10-12 10:50:00,317.18,317.65,317.13,317.27,4837.0,293.0939,293.5282,293.0477,293.1771,4837.0
2020-10-12 10:55:00,317.29,317.47,316.49,316.49,1973.0,293.1955,293.3619,292.4563,292.4563,1973.0
2020-10-12 11:00:00,316.9,317.36,316.88,317.11,3200.0,292.8352,293.2602,292.8167,293.0292,3200.0
2020-10-12 11:05:00,317.04,317.72,317.04,317.59,2748.0,292.9645,293.5929,292.9645,293.4728,2748.0
2020-10-12 11:10:00,317.58,318.27,317.41,318.27,3406.0,293.4635,294.1011,293.3064,294.1011,3406.0
2020-10-12 11:15:00,318.36,318.67,318.1,318.11,4784.0,294.1843,294.4708,293.944,293.9533,4784.0
2020-10-12 11:20:00,318.01,318.49,318.01,318.12,7014.0,293.8609,294.3044,293.8609,293.9625,7014.0
2020-10-12 11:25:00,318.18,318.4,317.9,317.9,4762.0,294.018,294.2213,293.7592,293.7592,4762.0
2020-10-12 11:30:00,317.93,318.2,317.82,318.02,3371.0,293.7869,294.0364,293.6853,293.8701,3371.0
2020-10-12 11:35:00,317.89,318.09,317.79,317.9,4170.0,293.75,293.9348,293.6576,293.7592,4170.0
2020-10-12 11:40:00,317.75,317.82,317.39,317.54,11141.0,293.6206,293.6853,293.288,293.4266,11141.0
2020-10-12 11:45:00,317.42,317.67,317.34,317.67,2420.0,293.3157,293.5467,293.2418,293.5467,2420.0
2020-10-12 11:50:00,317.81,318.12,317.72,317.77,11209.0,293.6761,293.9625,293.5929,293.6391,11209.0
2020-10-12 11:55:00,317.8,318.25,317.8,318.25,2627.0,293.6668,294.0826,293.6668,294.0826,2627.0
2020-10-12 12:00:00,318.43,318.43,317.83,317.83,3281.0,294.249,294.249,293.6945,293.6945,3281.0
2020-10-12 12:05:00,317.91,317.91,317.33,317.41,5074.0,293.7685,293.7685,293.2325,293.3064,5074.0
2020-10-12 12:10:00,317.23,317.53,317.23,317.37,5514.0,293.1401,293.4173,293.1401,293.2695,5514.0
2020-10-12 12:15:00,317.45,317.77,317.26,317.77,2629.0,293.3434,293.6391,293.1678,293.6391,2629.0
2020-10-12 12:20:00,317.82,317.99,317.82,317.93,1893.0,293.6853,293.8424,293.6853,293.7869,1893.0
2020-10-12 12:25:00,317.82,318.81,317.74,318.69,10064.0,293.6853,294.6001,293.6114,294.4892,10064.0
2020-10-12 12:30:00,318.49,318.66,318.24,318.33,2651.0,294.3044,294.4615,294.0734,294.1566,2651.0
2020-10-12 12:35:00,318.22,318.39,318.07,318.15,4532.0,294.0549,294.212,293.9163,293.9902,4532.0
2020-10-12 12:40:00,318.02,318.02,317.29,317.31,8310.0,293.8701,293.8701,293.1955,293.214,8310.0
2020-10-12 12:45:00,317.37,317.37,316.83,316.83,9364.0,293.2695,293.2695,292.7705,292.7705,9364.0
2020-10-12 12:50:00,316.94,316.96,316.42,316.95,6479.0,292.8721,292.8906,292.3916,292.8814,6479.0
2020-10-12 12:55:00,316.95,317.35,316.95,317.35,6038.0,292.8814,293.251,292.8814,293.251,6038.0
2020-10-12 13:00:00,317.41,317.44,317.18,317.32,2625.0,293.3064,293.3342,293.0939,293.2233,2625.0
2020-10-12 13:05:00,317.43,317.48,317.15,317.19,9050.0,293.3249,293.3711,293.0662,293.1031,9050.0
2020-10-12 13:10:00,317.27,317.77,317.07,317.77,19168.0,293.1771,293.6391,292.9923,293.6391,19168.0
2020-10-12 13:15:00,317.77,317.99,317.75,317.96,3578.0,293.6391,293.8424,293.6206,293.8147,3578.0
2020-10-12 13:20:00,318.02,318.02,317.49,317.52,4691.0,293.8701,293.8701,293.3804,293.4081,4691.0
2020-10-12 13:25:00,317.45,317.64,317.35,317.5,5311.0,293.3434,293.519,293.251,293.3896,5311.0
2020-10-12 13:30:00,317.55,317.62,317.4,317.45,3851.0,293.4358,293.5005,293.2972,293.3434,3851.0
2020-10-12 13:35:00,317.4,317.4,317.02,317.39,4008.0,293.2972,293.2972,292.9461,293.288,4008.0
2020-10-12 13:40:00,317.29,317.54,317.02,317.54,3996.0,293.1955,293.4266,292.9461,293.4266,3996.0
2020-10-12 13:45:00,317.48,317.87,317.34,317.87,7154.0,293.3711,293.7315,293.2418,293.7315,7154.0
2020-10-12 13:50:00,317.68,317.71,317.42,317.54,6740.0,293.5559,293.5837,293.3157,293.4266,6740.0
2020-10-12 13:55:00,317.52,317.52,317.12,317.28,3836.0,293.4081,293.4081,293.0385,293.1863,3836.0
2020-10-12 14:00:00,317.29,317.34,317.01,317.01,4353.0,293.1955,293.2418,292.9368,292.9368,4353.0
2020-10-12 14:05:00,316.95,317.28,316.93,317.28,3160.0,292.8814,293.1863,292.8629,293.1863,3160.0
2020-10-12 14:10:00,317.21,317.42,317.03,317.42,4870.0,293.1216,293.3157,292.9553,293.3157,4870.0
2020-10-12 14:15:00,317.29,317.31,317.0,317.1,4723.0,293.1955,293.214,292.9276,293.02,4723.0
2020-10-12 14:20:00,317.1,317.11,316.83,316.86,2221.0,293.02,293.0292,292.7705,292.7982,2221.0
2020-10-12 14:25:00,316.75,316.99,316.5,316.99,7963.0,292.6966,292.9183,292.4655,292.9183,7963.0
2020-10-12 14:30:00,316.99,317.13,316.94,316.96,3393.0,292.9183,293.0477,292.8721,292.8906,3393.0
2020-10-12 14:35:00,316.88,317.1,316.74,317.01,3941.0,292.8167,293.02,292.6873,292.9368,3941.0
2020-10-12 14:40:00,316.99,317.16,316.79,317.14,4709.0,292.9183,293.0754,292.7335,293.0569,4709.0
2020-10-12 14:45:00,317.11,317.13,316.87,316.96,3490.0,293.0292,293.0477,292.8074,292.8906,3490.0
2020-10-12 14:50:00,316.95,317.1,316.88,316.94,3650.0,292.8814,293.02,292.8167,292.8721,3650.0
2020-10-12 14:55:00,316.99,317.18,316.86,317.02,11704.0,292.9183,293.0939,292.7982,292.9461,11704.0
2020-10-12 15:00:00,317.04,317.5,317.04,317.5,3768.0,292.9645,293.3896,292.9645,293.3896,3768.0
2020-10-12 15:05:00,317.55,317.73,317.49,317.59,5568.0,293.4358,293.6021,293.3804,293.4728,5568.0
2020-10-12 15:10:00,317.68,317.76,316.98,317.17,9992.0,293.5559,293.6299,292.9091,293.0847,9992.0
2020-10-12 15:15:00,317.25,317.5,317.19,317.5,5857.0,293.1586,293.3896,293.1031,293.3896,5857.0
2020-10-12 15:20:00,317.47,317.47,317.16,317.34,5819.0,293.3619,293.3619,293.0754,293.2418,5819.0
2020-10-12 15:25:00,317.32,317.37,317.1,317.21,5860.0,293.2233,293.2695,293.02,293.1216,5860.0
2020-10-12 15:30:00,317.13,317.15,316.5,316.71,13600.0,293.0477,293.0662,292.4655,292.6596,13600.0
2020-10-12 15:35:00,316.75,316.85,316.7,316.74,7573.0,292.6966,292.789,292.6504,292.6873,7573.0
2020-10-12 15:40:00,316.74,316.82,316.18,316.22,10345.0,292.6873,292.7612,292.1698,292.2068,10345.0
2020-10-12 15:45:00,316.16,316.5,315.9,315.9,13900.0,292.1514,292.4655,291.9111,291.9111,13900.0
2020-10-12 15:50:00,315.8,316.36,315.7,315.93,17279.0,291.8187,292.3362,291.7263,291.9388,17279.0
2020-10-12 15:55:00,315.87,316.75,315.87,316.68,31819.0,291.8834,292.6966,291.8834,292.6319,31819.0
2020-10-13 09:30:00,315.1,316.51,315.1,316.28,14234.0,291.1719,292.4748,291.1719,292.2622,14234.0
2020-10-13 09:35:00,315.8,318.12,315.8,318.1,8964.0,291.8187,293.9625,291.8187,293.944,8964.0
2020-10-13 09:40:00,318.0,318.43,317.48,317.9,5854.0,293.8516,294.249,293.3711,293.7592,5854.0
2020-10-13 09:45:00,317.99,318.19,317.54,318.09,3707.0,293.8424,294.0272,293.4266,293.9348,3707.0
2020-10-13 09:50:00,318.06,318.24,316.72,316.88,4098.0,293.9071,294.0734,292.6688,292.8167,4098.0
2020-10-13 09:55:00,317.0,317.8,317.0,317.12,3300.0,292.9276,293.6668,292.9276,293.0385,3300.0
2020-10-13 10:00:00,317.12,317.17,316.75,316.75,3559.0,293.0385,293.0847,292.6966,292.6966,3559.0
2020-10-13 10:05:00,316.62,316.62,315.49,315.5,3351.0,292.5764,292.5764,291.5322,291.5415,3351.0
2020-10-13 10:10:00,315.35,315.38,314.97,315.19,4398.0,291.4029,291.4306,291.0517,291.255,4398.0
2020-10-13 10:15:00,315.19,315.21,314.48,314.9,3597.0,291.255,291.2735,290.5989,290.987,3597.0
2020-10-13 10:20:00,314.94,314.97,314.41,314.44,4179.0,291.024,291.0517,290.5342,290.562,4179.0
2020-10-13 10:25:00,314.33,314.61,314.28,314.6,3045.0,290.4603,290.7191,290.4141,290.7098,3045.0
2020-10-13 10:30:00,314.5,314.69,314.15,314.49,3382.0,290.6174,290.793,290.294,290.6082,3382.0
2020-10-13 10:35:00,314.37,314.55,313.79,314.19,3761.0,290.4973,290.6636,289.9613,290.331,3761.0
2020-10-13 10:40:00,313.95,314.74,313.91,314.16,13952.0,290.1092,290.8392,290.0722,290.3032,13952.0
2020-10-13 10:45:00,314.6,314.88,314.31,314.32,3225.0,290.7098,290.9686,290.4418,290.4511,3225.0
2020-10-13 10:50:00,314.55,314.66,313.87,314.44,5508.0,290.6636,290.7653,290.0353,290.562,5508.0
2020-10-13 10:55:00,314.44,314.83,314.42,314.58,8605.0,290.562,290.9224,290.5435,290.6913,8605.0
2020-10-13 11:00:00,314.51,315.04,314.28,315.04,5958.0,290.6267,291.1164,290.4141,291.1164,5958.0
2020-10-13 11:05:00,315.05,315.16,314.67,314.89,7026.0,291.1256,291.2273,290.7745,290.9778,7026.0
2020-10-13 11:10:00,315.05,315.05,314.57,314.67,3511.0,291.1256,291.1256,290.6821,290.7745,3511.0
2020-10-13 11:15:00,314.66,314.66,314.33,314.43,2703.0,290.7653,290.7653,290.4603,290.5527,2703.0
2020-10-13 11:20:00,314.57,314.64,313.7,313.8,7502.0,290.6821,290.7468,289.8782,289.9706,7502.0
2020-10-13 11:25:00,313.67,314.06,313.66,314.04,3156.0,289.8504,290.2108,289.8412,290.1923,3156.0
2020-10-13 11:30:00,313.96,314.0,313.28,313.47,5875.0,290.1184,290.1554,289.4901,289.6656,5875.0
2020-10-13 11:35:00,313.27,313.47,313.19,313.19,7662.0,289.4808,289.6656,289.4069,289.4069,7662.0
2020-10-13 11:40:00,313.35,313.35,312.94,313.35,5472.0,289.5547,289.5547,289.1759,289.5547,5472.0
2020-10-13 11:45:00,313.49,314.0,313.42,313.79,3171.0,289.6841,290.1554,289.6194,289.9613,3171.0
2020-10-13 11:50:00,313.79,314.0,313.65,313.79,4114.0,289.9613,290.1554,289.832,289.9613,4114.0
2020-10-13 11:55:00,313.66,313.79,313.44,313.52,2605.0,289.8412,289.9613,289.6379,289.7118,2605.0
2020-10-13 12:00:00,313.53,313.81,313.53,313.81,1063.0,289.7211,289.9798,289.7211,289.9798,1063.0
2020-10-13 12:05:00,313.83,313.99,313.71,313.97,4715.0,289.9983,290.1461,289.8874,290.1277,4715.0
2020-10-13 12:10:00,314.08,314.08,313.47,313.63,2510.0,290.2293,290.2293,289.6656,289.8135,2510.0
2020-10-13 12:15:00,313.84,314.44,313.84,314.44,900.0,290.0075,290.562,290.0075,290.562,900.0
2020-10-13 12:20:00,314.43,314.48,314.26,314.26,1941.0,290.5527,290.5989,290.3956,290.3956,1941.0
2020-10-13 12:25:00,314.19,314.24,313.9,313.9,1325.0,290.331,290.3772,290.063,290.063,1325.0
2020-10-13 12:30:00,313.79,314.02,313.75,313.75,801.0,289.9613,290.1739,289.9244,289.9244,801.0
2020-10-13 12:35:00,313.65,313.81,313.4,313.67,3236.0,289.832,289.9798,289.6009,289.8504,3236.0
2020-10-13 12:40:00,313.84,314.0,313.75,314.0,1144.0,290.0075,290.1554,289.9244,290.1554,1144.0
2020-10-13 12:45:00,314.13,314.41,314.13,314.4,1200.0,290.2755,290.5342,290.2755,290.525,1200.0
2020-10-13 12:50:00,314.35,314.43,314.05,314.18,2500.0,290.4788,290.5527,290.2016,290.3217,2500.0
2020-10-13 12:55:00,314.21,314.34,314.14,314.34,9700.0,290.3494,290.4696,290.2848,290.4696,9700.0
2020-10-13 13:00:00,314.38,314.39,314.14,314.15,1312.0,290.5065,290.5158,290.2848,290.294,1312.0
2020-10-13 13:05:00,314.3,314.3,313.63,313.67,2136.0,290.4326,290.4326,289.8135,289.8504,2136.0
2020-10-13 13:10:00,313.92,314.09,313.73,313.73,2700.0,290.0815,290.2385,289.9059,289.9059,2700.0
2020-10-13 13:15:00,313.62,314.14,313.59,313.7,3850.0,289.8042,290.2848,289.7765,289.8782,3850.0
2020-10-13 13:20:00,313.61,314.3,313.6,314.25,39695.0,289.795,290.4326,289.7858,290.3864,39695.0
2020-10-13 13:25:00,314.34,314.75,314.16,314.23,4233.0,290.4696,290.8484,290.3032,290.3679,4233.0
2020-10-13 13:30:00,314.22,314.22,313.56,313.8,3404.0,290.3587,290.3587,289.7488,289.9706,3404.0
2020-10-13 13:35:00,313.69,313.97,313.6,313.66,2989.0,289.8689,290.1277,289.7858,289.8412,2989.0
2020-10-13 13:40:00,313.73,313.98,313.67,313.89,1500.0,289.9059,290.1369,289.8504,290.0537,1500.0
2020-10-13 13:45:00,313.89,313.95,313.63,313.77,1807.0,290.0537,290.1092,289.8135,289.9429,1807.0
2020-10-13 13:50:00,314.07,314.08,313.87,313.87,968.0,290.2201,290.2293,290.0353,290.0353,968.0
2020-10-13 13:55:00,313.8,313.8,313.45,313.55,1905.0,289.9706,289.9706,289.6472,289.7396,1905.0
2020-10-13 14:00:00,313.44,313.54,313.35,313.51,3484.0,289.6379,289.7303,289.5547,289.7026,3484.0
2020-10-13 14:05:00,313.36,313.8,313.35,313.75,1612.0,289.564,289.9706,289.5547,289.9244,1612.0
2020-10-13 14:10:00,313.84,314.28,313.83,314.28,1300.0,290.0075,290.4141,289.9983,290.4141,1300.0
2020-10-13 14:15:00,314.15,314.15,314.06,314.08,1696.0,290.294,290.294,290.2108,290.2293,1696.0
2020-10-13 14:20:00,314.09,314.09,313.12,313.42,4871.0,290.2385,290.2385,289.3422,289.6194,4871.0
2020-10-13 14:25:00,313.34,313.34,312.6,312.6,2746.0,289.5455,289.5455,288.8617,288.8617,2746.0
2020-10-13 14:30:00,312.6,312.83,312.53,312.69,1900.0,288.8617,289.0742,288.797,288.9449,1900.0
2020-10-13 14:35:00,312.78,312.85,311.86,312.09,5793.0,289.028,289.0927,288.1779,288.3904,5793.0
2020-10-13 14:40:00,312.1,312.38,312.1,312.32,1400.0,288.3997,288.6584,288.3997,288.603,1400.0
2020-10-13 14:45:00,312.23,312.46,311.89,312.03,2001.0,288.5198,288.7323,288.2056,288.335,2001.0
2020-10-13 14:50:00,312.15,312.44,311.97,312.38,4523.0,288.4459,288.7138,288.2795,288.6584,4523.0
2020-10-13 14:55:00,312.54,312.78,312.4,312.59,1794.0,288.8063,289.028,288.6769,288.8525,1794.0
2020-10-13 15:00:00,312.77,312.94,312.45,312.69,2623.0,289.0188,289.1759,288.7231,288.9449,2623.0
2020-10-13 15:05:00,312.62,312.87,312.53,312.64,1140.0,288.8802,289.1112,288.797,288.8987,1140.0
2020-10-13 15:10:00,312.87,312.94,312.35,312.35,3226.0,289.1112,289.1759,288.6307,288.6307,3226.0
2020-10-13 15:15:00,312.46,312.46,312.11,312.12,6600.0,288.7323,288.7323,288.4089,288.4181,6600.0
2020-10-13 15:20:00,312.13,312.66,312.05,312.63,3112.0,288.4274,288.9171,288.3535,288.8894,3112.0
2020-10-13 15:25:00,312.63,313.01,312.4,312.96,3266.0,288.8894,289.2406,288.6769,289.1944,3266.0
2020-10-13 15:30:00,312.97,313.15,312.85,313.13,2245.0,289.2036,289.3699,289.0927,289.3515,2245.0
2020-10-13 15:35:00,313.14,313.29,312.89,313.13,8400.0,289.3607,289.4993,289.1297,289.3515,8400.0
2020-10-13 15:40:00,313.09,313.49,313.06,313.49,7833.0,289.3145,289.6841,289.2868,289.6841,7833.0
2020-10-13 15:45:00,313.5,313.64,313.13,313.14,14148.0,289.6934,289.8227,289.3515,289.3607,14148.0
2020-10-13 15:50:00,313.24,313.48,313.15,313.47,6819.0,289.4531,289.6749,289.3699,289.6656,6819.0
2020-10-13 15:55:00,313.57,313.57,312.54,312.72,26658.0,289.758,289.758,288.8063,288.9726,26658.0
2020-10-14 09:30:00,311.43,314.5,311.4,314.2,40948.0,287.7805,290.6174,287.7528,290.3402,40948.0
2020-10-14 09:35:00,314.19,314.19,312.51,312.52,26362.0,290.331,290.331,288.7785,288.7878,26362.0
2020-10-14 09:40:00,312.85,314.34,312.66,314.34,2572.0,289.0927,290.4696,288.9171,290.4696,2572.0
2020-10-14 09:45:00,314.34,315.88,314.31,315.78,5381.0,290.4696,291.8926,290.4418,291.8002,5381.0
2020-10-14 09:50:00,315.84,316.16,315.05,315.08,11146.0,291.8557,292.1514,291.1256,291.1534,11146.0
2020-10-14 09:55:00,315.08,315.81,315.08,315.23,11348.0,291.1534,291.8279,291.1534,291.292,11348.0
2020-10-14 10:00:00,315.21,317.07,315.2,316.66,14978.0,291.2735,292.9923,291.2643,292.6134,14978.0
2020-10-14 10:05:00,316.53,316.95,315.98,315.99,14411.0,292.4933,292.8814,291.985,291.9943,14411.0
2020-10-14 10:10:00,315.98,316.6,315.8,316.39,18741.0,291.985,292.5579,291.8187,292.3639,18741.0
2020-10-14 10:15:00,316.35,316.5,316.04,316.15,3766.0,292.3269,292.4655,292.0405,292.1421,3766.0
2020-10-14 10:20:00,316.05,317.6,316.04,316.71,5894.0,292.0497,293.482,292.0405,292.6596,5894.0
2020-10-14 10:25:00,316.83,316.83,316.02,316.14,10937.0,292.7705,292.7705,292.022,292.1329,10937.0
2020-10-14 10:30:00,316.0,316.0,314.84,315.26,5519.0,292.0035,292.0035,290.9316,291.3197,5519.0
2020-10-14 10:35:00,315.27,315.56,315.17,315.43,4057.0,291.3289,291.5969,291.2365,291.4768,4057.0
2020-10-14 10:40:00,315.58,315.58,314.68,315.0,2666.0,291.6154,291.6154,290.7837,291.0794,2666.0
2020-10-14 10:45:00,315.02,315.73,314.93,314.99,6807.0,291.0979,291.754,291.0148,291.0702,6807.0
2020-10-14 10:50:00,314.94,314.97,314.49,314.92,7100.0,291.024,291.0517,290.6082,291.0055,7100.0
2020-10-14 10:55:00,314.66,315.17,314.5,314.9,3852.0,290.7653,291.2365,290.6174,290.987,3852.0
2020-10-14 11:00:00,315.16,315.17,314.75,314.81,6792.0,291.2273,291.2365,290.8484,290.9039,6792.0
2020-10-14 11:05:00,314.65,315.11,314.64,314.74,4300.0,290.756,291.1811,290.7468,290.8392,4300.0
2020-10-14 11:10:00,314.72,315.09,314.41,314.5,4891.0,290.8207,291.1626,290.5342,290.6174,4891.0
2020-10-14 11:15:00,314.57,314.89,314.42,314.89,4360.0,290.6821,290.9778,290.5435,290.9778,4360.0
2020-10-14 11:20:00,314.69,315.28,314.5,315.28,2300.0,290.793,291.3382,290.6174,291.3382,2300.0
2020-10-14 11:25:00,315.1,315.66,314.92,315.66,4224.0,291.1719,291.6893,291.0055,291.6893,4224.0
2020-10-14 11:30:00,315.86,315.86,315.33,315.49,3205.0,291.8741,291.8741,291.3844,291.5322,3205.0
2020-10-14 11:35:00,315.37,316.46,315.36,316.41,7849.0,291.4213,292.4286,291.4121,292.3824,7849.0
2020-10-14 11:40:00,316.35,316.52,315.82,315.82,3100.0,292.3269,292.484,291.8372,291.8372,3100.0
2020-10-14 11:45:00,315.8,315.8,314.89,315.14,3325.0,291.8187,291.8187,290.9778,291.2088,3325.0
2020-10-14 11:50:00,315.19,315.3,314.17,314.23,1300.0,291.255,291.3567,290.3125,290.3679,1300.0
2020-10-14 11:55:00,314.16,314.49,314.16,314.43,2002.0,290.3032,290.6082,290.3032,290.5527,2002.0
2020-10-14 12:00:00,314.42,314.98,314.29,314.86,6934.0,290.5435,291.061,290.4234,290.9501,6934.0
2020-10-14 12:05:00,314.7,315.71,314.7,315.38,3872.0,290.8022,291.7355,290.8022,291.4306,3872.0
2020-10-14 12:10:00,315.46,315.93,315.2,315.58,3221.0,291.5045,291.9388,291.2643,291.6154,3221.0
2020-10-14 12:15:00,315.35,315.58,314.28,314.28,3413.0,291.4029,291.6154,290.4141,290.4141,3413.0
2020-10-14 12:20:00,314.23,314.79,314.11,314.34,2478.0,290.3679,290.8854,290.257,290.4696,2478.0
2020-10-14 12:25:00,314.34,314.72,314.21,314.65,6044.0,290.4696,290.8207,290.3494,290.756,6044.0
2020-10-14 12:30:00,314.67,315.73,314.54,315.73,15616.0,290.7745,291.754,290.6544,291.754,15616.0
2020-10-14 12:35:00,315.83,316.22,315.06,315.6,6747.0,291.8464,292.2068,291.1349,291.6339,6747.0
2020-10-14 12:40:00,315.75,316.0,315.32,315.32,6650.0,291.7725,292.0035,291.3751,291.3751,6650.0
2020-10-14 12:45:00,315.35,315.68,315.31,315.59,1980.0,291.4029,291.7078,291.3659,291.6246,1980.0
2020-10-14 12:50:00,315.57,315.7,315.34,315.34,3955.0,291.6062,291.7263,291.3936,291.3936,3955.0
2020-10-14 12:55:00,315.37,315.83,315.26,315.34,3008.0,291.4213,291.8464,291.3197,291.3936,3008.0
2020-10-14 13:00:00,315.22,315.45,315.1,315.4,2225.0,291.2827,291.4953,291.1719,291.4491,2225.0
2020-10-14 13:05:00,315.41,316.28,315.4,316.21,13220.0,291.4583,292.2622,291.4491,292.1976,13220.0
2020-10-14 13:10:00,316.01,316.09,315.6,315.6,2121.0,292.0127,292.0867,291.6339,291.6339,2121.0
2020-10-14 13:15:00,315.49,315.89,315.49,315.61,6695.0,291.5322,291.9019,291.5322,291.6431,6695.0
2020-10-14 13:20:00,315.55,315.74,315.55,315.66,1600.0,291.5877,291.7633,291.5877,291.6893,1600.0
2020-10-14 13:25:00,315.53,315.66,314.59,314.59,4751.0,291.5692,291.6893,290.7006,290.7006,4751.0
2020-10-14 13:30:00,314.86,315.03,314.19,314.29,3400.0,290.9501,291.1072,290.331,290.4234,3400.0
2020-10-14 13:35:00,314.55,315.13,314.43,314.77,8003.0,290.6636,291.1996,290.5527,290.8669,8003.0
2020-10-14 13:40:00,314.63,314.79,314.52,314.79,1510.0,290.7375,290.8854,290.6359,290.8854,1510.0
2020-10-14 13:45:00,314.85,314.9,314.51,314.81,2600.0,290.9408,290.987,290.6267,290.9039,2600.0
2020-10-14 13:50:00,314.7,315.05,314.39,315.04,1351.0,290.8022,291.1256,290.5158,291.1164,1351.0
2020-10-14 13:55:00,315.06,315.06,314.66,314.98,2403.0,291.1349,291.1349,290.7653,291.061,2403.0
2020-10-14 14:00:00,314.96,315.11,314.7,315.1,1299.0,291.0425,291.1811,290.8022,291.1719,1299.0
2020-10-14 14:05:00,314.87,315.15,314.81,315.01,3200.0,290.9593,291.2181,290.9039,291.0887,3200.0
2020-10-14 14:10:00,315.01,315.12,314.81,315.12,4100.0,291.0887,291.1903,290.9039,291.1903,4100.0
2020-10-14 14:15:00,315.06,315.06,314.73,314.78,4593.0,291.1349,291.1349,290.8299,290.8762,4593.0
2020-10-14 14:20:00,314.56,314.56,314.4,314.47,945.0,290.6729,290.6729,290.525,290.5897,945.0
2020-10-14 14:25:00,314.48,314.63,314.21,314.63,4403.0,290.5989,290.7375,290.3494,290.7375,4403.0
2020-10-14 14:30:00,314.57,314.68,313.95,313.95,5138.0,290.6821,290.7837,290.1092,290.1092,5138.0
2020-10-14 14:35:00,314.03,314.12,313.6,313.85,2737.0,290.1831,290.2663,289.7858,290.0168,2737.0
2020-10-14 14:40:00,314.0,314.45,313.99,314.16,2520.0,290.1554,290.5712,290.1461,290.3032,2520.0
2020-10-14 14:45:00,314.25,314.79,314.25,314.51,6334.0,290.3864,290.8854,290.3864,290.6267,6334.0
2020-10-14 14:50:00,314.55,314.75,314.18,314.31,328631.0,290.6636,290.8484,290.3217,290.4418,328631.0
2020-10-14 14:55:00,314.24,315.05,314.15,314.72,3370.0,290.3772,291.1256,290.294,290.8207,3370.0
2020-10-14 15:00:00,314.73,315.83,314.73,315.55,4001.0,290.8299,291.8464,290.8299,291.5877,4001.0
2020-10-14 15:05:00,315.74,316.54,315.74,316.26,3821.0,291.7633,292.5025,291.7633,292.2438,3821.0
2020-10-14 15:10:00,316.2,316.53,315.96,316.13,3399.0,292.1883,292.4933,291.9665,292.1236,3399.0
2020-10-14 15:15:00,316.12,316.72,315.98,316.41,5117.0,292.1144,292.6688,291.985,292.3824,5117.0
2020-10-14 15:20:00,316.52,316.6,316.19,316.19,5450.0,292.484,292.5579,292.1791,292.1791,5450.0
2020-10-14 15:25:00,316.13,316.85,316.08,316.35,4889.0,292.1236,292.789,292.0774,292.3269,4889.0
2020-10-14 15:30:00,316.33,316.79,316.19,316.63,4534.0,292.3084,292.7335,292.1791,292.5857,4534.0
2020-10-14 15:35:00,316.7,316.76,315.98,316.01,5637.0,292.6504,292.7058,291.985,292.0127,5637.0
2020-10-14 15:40:00,316.05,316.46,316.05,316.39,4837.0,292.0497,292.4286,292.0497,292.3639,4837.0
2020-10-14 15:45:00,316.34,316.34,315.62,315.86,6730.0,292.3177,292.3177,291.6524,291.8741,6730.0
2020-10-14 15:50:00,316.0,316.4,315.65,315.65,16778.0,292.0035,292.3731,291.6801,291.6801,16778.0
2020-10-14 15:55:00,315.65,315.79,314.81,315.0,50068.0,291.6801,291.8095,290.9039,291.0794,50068.0
2020-10-15 09:30:00,313.53,313.7,312.24,312.84,39542.0,289.7211,289.8782,288.529,289.0835,39542.0
2020-10-15 09:35:00,312.7,315.55,312.43,315.55,6492.0,288.9541,291.5877,288.7046,291.5877,6492.0
2020-10-15 09:40:00,315.02,315.41,314.05,315.31,3722.0,291.0979,291.4583,290.2016,291.3659,3722.0
2020-10-15 09:45:00,314.69,315.55,314.64,315.08,4180.0,290.793,291.5877,290.7468,291.1534,4180.0
2020-10-15 09:50:00,315.98,316.03,314.48,314.87,11481.0,291.985,292.0312,290.5989,290.9593,11481.0
2020-10-15 09:55:00,315.02,315.39,314.85,315.39,3808.0,291.0979,291.4398,290.9408,291.4398,3808.0
2020-10-15 10:00:00,315.64,316.02,315.0,315.06,20673.0,291.6708,292.022,291.0794,291.1349,20673.0
2020-10-15 10:05:00,314.91,314.91,314.42,314.42,1560.0,290.9963,290.9963,290.5435,290.5435,1560.0
2020-10-15 10:10:00,314.1,314.38,313.58,314.28,2555.0,290.2478,290.5065,289.7673,290.4141,2555.0
2020-10-15 10:15:00,314.68,314.83,314.04,314.43,2845.0,290.7837,290.9224,290.1923,290.5527,2845.0
2020-10-15 10:20:00,314.1,314.27,314.06,314.21,3001.0,290.2478,290.4049,290.2108,290.3494,3001.0
2020-10-15 10:25:00,314.37,314.95,314.37,314.95,3446.0,290.4973,291.0332,290.4973,291.0332,3446.0
2020-10-15 10:30:00,314.76,314.76,313.7,314.0,3086.0,290.8577,290.8577,289.8782,290.1554,3086.0
2020-10-15 10:35:00,313.85,314.18,313.56,314.0,5099.0,290.0168,290.3217,289.7488,290.1554,5099.0
2020-10-15 10:40:00,314.06,314.06,313.73,313.95,2456.0,290.2108,290.2108,289.9059,290.1092,2456.0
2020-10-15 10:45:00,313.68,313.86,313.2,313.2,1800.0,289.8597,290.026,289.4161,289.4161,1800.0
2020-10-15 10:50:00,313.17,313.74,313.17,313.26,2713.0,289.3884,289.9151,289.3884,289.4716,2713.0
2020-10-15 10:55:00,313.25,313.7,313.22,313.58,1754.0,289.4623,289.8782,289.4346,289.7673,1754.0
2020-10-15 11:00:00,313.84,314.0,313.4,313.92,3099.0,290.0075,290.1554,289.6009,290.0815,3099.0
2020-10-15 11:05:00,314.07,314.8,314.04,314.43,2558.0,290.2201,290.8946,290.1923,290.5527,2558.0
2020-10-15 11:10:00,314.41,315.0,314.26,314.98,5933.0,290.5342,291.0794,290.3956,291.061,5933.0
2020-10-15 11:15:00,314.85,315.96,314.85,315.6,3243.0,290.9408,291.9665,290.9408,291.6339,3243.0
2020-10-15 11:20:00,315.37,315.41,314.74,314.83,2525.0,291.4213,291.4583,290.8392,290.9224,2525.0
2020-10-15 11:25:00,314.91,315.22,314.72,314.72,4523.0,290.9963,291.2827,290.8207,290.8207,4523.0
2020-10-15 11:30:00,314.7,315.22,314.5,315.05,4010.0,290.8022,291.2827,290.6174,291.1256,4010.0
2020-10-15 11:35:00,315.0,315.07,314.03,314.4,5326.0,291.0794,291.1441,290.1831,290.525,5326.0
2020-10-15 11:40:00,314.43,314.88,314.38,314.4,3698.0,290.5527,290.9686,290.5065,290.525,3698.0
2020-10-15 11:45:00,314.38,314.6,314.26,314.26,2725.0,290.5065,290.7098,290.3956,290.3956,2725.0
2020-10-15 11:50:00,314.45,315.14,314.45,315.09,3219.0,290.5712,291.2088,290.5712,291.1626,3219.0
2020-10-15 11:55:00,314.88,315.09,313.97,313.97,3477.0,290.9686,291.1626,290.1277,290.1277,3477.0
2020-10-15 12:00:00,313.9,314.11,313.62,313.82,7380.0,290.063,290.257,289.8042,289.9891,7380.0
2020-10-15 12:05:00,313.79,313.97,313.27,313.75,2818.0,289.9613,290.1277,289.4808,289.9244,2818.0
2020-10-15 12:10:00,313.48,314.1,313.48,314.1,3304.0,289.6749,290.2478,289.6749,290.2478,3304.0
2020-10-15 12:15:00,314.03,314.35,313.99,314.29,5422.0,290.1831,290.4788,290.1461,290.4234,5422.0
2020-10-15 12:20:00,314.2,314.2,313.49,313.49,3922.0,290.3402,290.3402,289.6841,289.6841,3922.0
2020-10-15 12:25:00,313.76,313.99,313.42,313.97,2625.0,289.9336,290.1461,289.6194,290.1277,2625.0
2020-10-15 12:30:00,313.53,313.87,313.31,313.72,3115.0,289.7211,290.0353,289.5178,289.8966,3115.0
2020-10-15 12:35:00,313.95,314.24,313.86,314.07,2803.0,290.1092,290.3772,290.026,290.2201,2803.0
2020-10-15 12:40:00,314.13,314.46,313.89,314.43,2869.0,290.2755,290.5805,290.0537,290.5527,2869.0
2020-10-15 12:45:00,314.25,314.74,313.96,314.73,3470.0,290.3864,290.8392,290.1184,290.8299,3470.0
2020-10-15 12:50:00,314.55,315.08,314.5,314.82,6115.0,290.6636,291.1534,290.6174,290.9131,6115.0
2020-10-15 12:55:00,314.9,315.0,314.48,314.88,2304.0,290.987,291.0794,290.5989,290.9686,2304.0
2020-10-15 13:00:00,314.85,315.41,314.85,315.22,10151.0,290.9408,291.4583,290.9408,291.2827,10151.0
2020-10-15 13:05:00,315.3,315.58,314.8,314.87,5720.0,291.3567,291.6154,290.8946,290.9593,5720.0
2020-10-15 13:10:00,314.93,315.32,314.93,315.2,3800.0,291.0148,291.3751,291.0148,291.2643,3800.0
2020-10-15 13:15:00,315.23,315.71,315.19,315.3,8607.0,291.292,291.7355,291.255,291.3567,8607.0
2020-10-15 13:20:00,315.42,315.7,314.79,315.28,9533.0,291.4676,291.7263,290.8854,291.3382,9533.0
2020-10-15 13:25:00,315.1,315.16,314.6,314.6,2700.0,291.1719,291.2273,290.7098,290.7098,2700.0
2020-10-15 13:30:00,314.75,315.25,314.75,315.23,9751.0,290.8484,291.3105,290.8484,291.292,9751.0
2020-10-15 13:35:00,315.23,315.43,315.07,315.25,2696.0,291.292,291.4768,291.1441,291.3105,2696.0
2020-10-15 13:40:00,315.25,315.99,315.04,315.98,3925.0,291.3105,291.9943,291.1164,291.985,3925.0
2020-10-15 13:45:00,316.05,316.26,315.51,315.54,5934.0,292.0497,292.2438,291.5507,291.5784,5934.0
2020-10-15 13:50:00,315.58,315.58,314.97,315.18,3031.0,291.6154,291.6154,291.0517,291.2458,3031.0
2020-10-15 13:55:00,315.18,315.54,315.12,315.33,9146.0,291.2458,291.5784,291.1903,291.3844,9146.0
2020-10-15 14:00:00,315.4,315.65,315.32,315.56,7170.0,291.4491,291.6801,291.3751,291.5969,7170.0
2020-10-15 14:05:00,315.56,315.57,315.12,315.12,3248.0,291.5969,291.6062,291.1903,291.1903,3248.0
2020-10-15 14:10:00,315.18,315.31,314.92,314.92,5806.0,291.2458,291.3659,291.0055,291.0055,5806.0
2020-10-15 14:15:00,314.92,315.19,314.88,314.99,6573.0,291.0055,291.255,290.9686,291.0702,6573.0
2020-10-15 14:20:00,314.84,315.06,314.83,314.9,3680.0,290.9316,291.1349,290.9224,290.987,3680.0
2020-10-15 14:25:00,314.85,315.14,314.84,315.03,4402.0,290.9408,291.2088,290.9316,291.1072,4402.0
2020-10-15 14:30:00,315.1,315.1,314.72,314.73,3761.0,291.1719,291.1719,290.8207,290.8299,3761.0
2020-10-15 14:35:00,314.74,315.07,314.7,314.84,3203.0,290.8392,291.1441,290.8022,290.9316,3203.0
2020-10-15 14:40:00,315.01,315.03,314.71,314.91,2599.0,291.0887,291.1072,290.8115,290.9963,2599.0
2020-10-15 14:45:00,314.82,315.07,314.79,314.89,4562.0,290.9131,291.1441,290.8854,290.9778,4562.0
2020-10-15 14:50:00,314.91,314.92,314.55,314.86,4204.0,290.9963,291.0055,290.6636,290.9501,4204.0
2020-10-15 14:55:00,314.79,315.09,314.74,314.91,4594.0,290.8854,291.1626,290.8392,290.9963,4594.0
2020-10-15 15:00:00,314.93,315.17,314.75,314.75,7427.0,291.0148,291.2365,290.8484,290.8484,7427.0
2020-10-15 15:05:00,314.69,314.88,314.61,314.69,6416.0,290.793,290.9686,290.7191,290.793,6416.0
2020-10-15 15:10:00,314.74,314.89,314.22,314.42,5960.0,290.8392,290.9778,290.3587,290.5435,5960.0
2020-10-15 15:15:00,314.56,314.56,314.15,314.51,5762.0,290.6729,290.6729,290.294,290.6267,5762.0
2020-10-15 15:20:00,314.5,314.6,314.38,314.54,4847.0,290.6174,290.7098,290.5065,290.6544,4847.0
2020-10-15 15:25:00,314.47,314.82,314.35,314.63,8220.0,290.5897,290.9131,290.4788,290.7375,8220.0
2020-10-15 15:30:00,314.63,314.68,314.19,314.21,7855.0,290.7375,290.7837,290.331,290.3494,7855.0
2020-10-15 15:35:00,314.31,314.4,313.91,314.02,9252.0,290.4418,290.525,290.0722,290.1739,9252.0
2020-10-15 15:40:00,314.1,314.36,313.9,313.9,10253.0,290.2478,290.488,290.063,290.063,10253.0
2020-10-15 15:45:00,313.97,313.97,313.39,313.49,16132.0,290.1277,290.1277,289.5917,289.6841,16132.0
2020-10-15 15:50:00,313.56,314.28,313.56,314.02,13180.0,289.7488,290.4141,289.7488,290.1739,13180.0
2020-10-15 15:55:00,314.02,314.87,314.01,314.78,29298.0,290.1739,290.9593,290.1646,290.8762,29298.0
2020-10-16 09:30:00,315.97,317.99,315.73,317.06,43719.0,291.9758,293.8424,291.754,292.983,43719.0
2020-10-16 09:35:00,317.05,317.05,316.44,317.01,4139.0,292.9738,292.9738,292.4101,292.9368,4139.0
2020-10-16 09:40:00,317.29,317.76,316.68,316.91,3568.0,293.1955,293.6299,292.6319,292.8444,3568.0
2020-10-16 09:45:00,317.02,317.85,317.02,317.53,5151.0,292.9461,293.713,292.9461,293.4173,5151.0
2020-10-16 09:50:00,317.31,317.83,316.88,317.68,5192.0,293.214,293.6945,292.8167,293.5559,5192.0
2020-10-16 09:55:00,317.98,318.71,317.98,318.55,7908.0,293.8331,294.5077,293.8331,294.3599,7908.0
2020-10-16 10:00:00,318.35,318.56,317.76,317.76,5950.0,294.1751,294.3691,293.6299,293.6299,5950.0
2020-10-16 10:05:00,317.7,317.84,317.31,317.84,5504.0,293.5744,293.7038,293.214,293.7038,5504.0
2020-10-16 10:10:00,317.75,317.85,317.3,317.8,3511.0,293.6206,293.713,293.2048,293.6668,3511.0
2020-10-16 10:15:00,317.79,317.87,317.18,317.74,2659.0,293.6576,293.7315,293.0939,293.6114,2659.0
2020-10-16 10:20:00,317.79,318.1,317.6,318.06,7588.0,293.6576,293.944,293.482,293.9071,7588.0
2020-10-16 10:25:00,317.85,318.02,317.56,318.02,4194.0,293.713,293.8701,293.445,293.8701,4194.0
2020-10-16 10:30:00,318.02,318.23,317.38,317.6,4119.0,293.8701,294.0642,293.2787,293.482,4119.0
2020-10-16 10:35:00,317.41,318.03,317.25,317.25,4861.0,293.3064,293.8794,293.1586,293.1586,4861.0
2020-10-16 10:40:00,317.06,317.55,317.06,317.4,5655.0,292.983,293.4358,292.983,293.2972,5655.0
2020-10-16 10:45:00,317.39,317.9,316.91,317.9,4901.0,293.288,293.7592,292.8444,293.7592,4901.0
2020-10-16 10:50:00,317.9,318.09,317.54,317.87,2600.0,293.7592,293.9348,293.4266,293.7315,2600.0
2020-10-16 10:55:00,317.87,318.18,317.74,318.04,3558.0,293.7315,294.018,293.6114,293.8886,3558.0
2020-10-16 11:00:00,317.95,318.89,317.93,318.76,5385.0,293.8054,294.674,293.7869,294.5539,5385.0
2020-10-16 11:05:00,318.65,318.79,318.39,318.71,2419.0,294.4523,294.5816,294.212,294.5077,2419.0
2020-10-16 11:10:00,318.71,319.0,318.43,318.92,5208.0,294.5077,294.7757,294.249,294.7018,5208.0
2020-10-16 11:15:00,318.9,318.91,318.45,318.75,9409.0,294.6833,294.6925,294.2675,294.5447,9409.0
2020-10-16 11:20:00,318.68,318.89,318.5,318.71,8581.0,294.48,294.674,294.3137,294.5077,8581.0
2020-10-16 11:25:00,318.41,319.2,318.41,319.18,4344.0,294.2305,294.9605,294.2305,294.942,4344.0
2020-10-16 11:30:00,319.18,319.4,318.68,318.83,2996.0,294.942,295.1453,294.48,294.6186,2996.0
2020-10-16 11:35:00,318.8,319.11,318.69,319.11,2596.0,294.5909,294.8773,294.4892,294.8773,2596.0
2020-10-16 11:40:00,319.06,319.48,318.96,319.47,7816.0,294.8311,295.2192,294.7387,295.21,7816.0
2020-10-16 11:45:00,319.31,319.66,319.16,319.66,2257.0,295.0622,295.3856,294.9235,295.3856,2257.0
2020-10-16 11:50:00,319.69,319.73,318.87,318.94,8466.0,295.4133,295.4503,294.6556,294.7202,8466.0
2020-10-16 11:55:00,318.81,318.96,318.61,318.7,5977.0,294.6001,294.7387,294.4153,294.4985,5977.0
2020-10-16 12:00:00,318.76,318.76,318.33,318.55,5119.0,294.5539,294.5539,294.1566,294.3599,5119.0
2020-10-16 12:05:00,318.48,318.48,317.73,318.14,2100.0,294.2952,294.2952,293.6021,293.981,2100.0
2020-10-16 12:10:00,318.17,318.3,318.08,318.19,1000.0,294.0087,294.1288,293.9256,294.0272,1000.0
2020-10-16 12:15:00,318.13,318.27,317.69,317.73,1855.0,293.9718,294.1011,293.5652,293.6021,1855.0
2020-10-16 12:20:00,317.73,318.08,317.61,318.0,1300.0,293.6021,293.9256,293.4912,293.8516,1300.0
2020-10-16 12:25:00,318.04,318.59,318.02,318.44,4100.0,293.8886,294.3968,293.8701,294.2582,4100.0
2020-10-16 12:30:00,318.37,318.8,318.21,318.21,3531.0,294.1935,294.5909,294.0457,294.0457,3531.0
2020-10-16 12:35:00,318.06,318.25,317.89,318.1,2873.0,293.9071,294.0826,293.75,293.944,2873.0
2020-10-16 12:40:00,318.15,318.47,318.05,318.21,4734.0,293.9902,294.2859,293.8978,294.0457,4734.0
2020-10-16 12:45:00,318.22,318.31,318.02,318.28,5242.0,294.0549,294.1381,293.8701,294.1104,5242.0
2020-10-16 12:50:00,318.34,318.37,317.85,318.2,3905.0,294.1658,294.1935,293.713,294.0364,3905.0
2020-10-16 12:55:00,318.41,318.5,318.13,318.46,1810.0,294.2305,294.3137,293.9718,294.2767,1810.0
2020-10-16 13:00:00,318.44,318.93,318.44,318.54,9112.0,294.2582,294.711,294.2582,294.3506,9112.0
2020-10-16 13:05:00,318.44,318.69,318.33,318.65,3619.0,294.2582,294.4892,294.1566,294.4523,3619.0
2020-10-16 13:10:00,318.65,318.73,318.44,318.6,5800.0,294.4523,294.5262,294.2582,294.4061,5800.0
2020-10-16 13:15:00,318.63,318.74,318.46,318.69,6600.0,294.4338,294.5354,294.2767,294.4892,6600.0
2020-10-16 13:20:00,318.65,318.82,318.5,318.77,6223.0,294.4523,294.6094,294.3137,294.5632,6223.0
2020-10-16 13:25:00,318.81,318.99,318.69,318.98,4582.0,294.6001,294.7665,294.4892,294.7572,4582.0
2020-10-16 13:30:00,318.92,319.07,318.7,318.7,2300.0,294.7018,294.8404,294.4985,294.4985,2300.0
2020-10-16 13:35:00,318.68,319.0,318.64,318.98,3837.0,294.48,294.7757,294.443,294.7572,3837.0
2020-10-16 13:40:00,319.03,319.03,318.19,318.44,5515.0,294.8034,294.8034,294.0272,294.2582,5515.0
2020-10-16 13:45:00,318.38,318.39,318.01,318.02,4403.0,294.2028,294.212,293.8609,293.8701,4403.0
2020-10-16 13:50:00,318.01,318.16,317.69,317.97,10122.0,293.8609,293.9995,293.5652,293.8239,10122.0
2020-10-16 13:55:00,318.07,318.08,317.53,317.53,2843.0,293.9163,293.9256,293.4173,293.4173,2843.0
2020-10-16 14:00:00,317.67,317.74,317.03,317.26,6088.0,293.5467,293.6114,292.9553,293.1678,6088.0
2020-10-16 14:05:00,317.41,317.92,317.41,317.92,5720.0,293.3064,293.7777,293.3064,293.7777,5720.0
2020-10-16 14:10:00,317.88,318.0,317.6,317.61,4209.0,293.7407,293.8516,293.482,293.4912,4209.0
2020-10-16 14:15:00,317.6,317.95,317.6,317.8,3727.0,293.482,293.8054,293.482,293.6668,3727.0
2020-10-16 14:20:00,317.71,317.71,317.25,317.25,5844.0,293.5837,293.5837,293.1586,293.1586,5844.0
2020-10-16 14:25:00,317.25,317.65,317.14,317.58,6411.0,293.1586,293.5282,293.0569,293.4635,6411.0
2020-10-16 14:30:00,317.7,317.78,317.33,317.78,4296.0,293.5744,293.6483,293.2325,293.6483,4296.0
2020-10-16 14:35:00,317.64,317.64,317.27,317.29,4445.0,293.519,293.519,293.1771,293.1955,4445.0
2020-10-16 14:40:00,317.32,317.53,317.11,317.53,5862.0,293.2233,293.4173,293.0292,293.4173,5862.0
2020-10-16 14:45:00,317.45,317.62,317.34,317.51,3947.0,293.3434,293.5005,293.2418,293.3988,3947.0
2020-10-16 14:50:00,317.53,317.8,317.37,317.8,4244.0,293.4173,293.6668,293.2695,293.6668,4244.0
2020-10-16 14:55:00,317.77,317.95,317.69,317.8,5914.0,293.6391,293.8054,293.5652,293.6668,5914.0
2020-10-16 15:00:00,317.79,317.79,317.38,317.38,5754.0,293.6576,293.6576,293.2787,293.2787,5754.0
2020-10-16 15:05:00,317.49,317.59,317.28,317.28,5023.0,293.3804,293.4728,293.1863,293.1863,5023.0
2020-10-16 15:10:00,317.29,317.34,317.04,317.04,8678.0,293.1955,293.2418,292.9645,292.9645,8678.0
2020-10-16 15:15:00,316.98,317.13,316.94,317.06,5944.0,292.9091,293.0477,292.8721,292.983,5944.0
2020-10-16 15:20:00,316.98,317.21,316.69,317.11,6823.0,292.9091,293.1216,292.6411,293.0292,6823.0
2020-10-16 15:25:00,317.03,317.05,316.65,316.75,6927.0,292.9553,292.9738,292.6041,292.6966,6927.0
2020-10-16 15:30:00,316.78,317.08,316.59,317.07,13203.0,292.7243,293.0015,292.5487,292.9923,13203.0
2020-10-16 15:35:00,317.16,317.25,316.89,317.02,6807.0,293.0754,293.1586,292.8259,292.9461,6807.0
2020-10-16 15:40:00,317.02,317.19,316.89,317.1,7755.0,292.9461,293.1031,292.8259,293.02,7755.0
2020-10-16 15:45:00,317.03,317.16,316.68,316.75,21811.0,292.9553,293.0754,292.6319,292.6966,21811.0
2020-10-16 15:50:00,316.66,317.0,316.15,316.41,17080.0,292.6134,292.9276,292.1421,292.3824,17080.0
2020-10-16 15:55:00,316.47,316.63,315.56,316.39,47718.0,292.4378,292.5857,291.5969,292.3639,47718.0
2020-10-19 09:30:00,316.04,316.83,315.77,316.82,9820.0,292.0405,292.7705,291.791,292.7612,9820.0
2020-10-19 09:35:00,316.49,316.91,316.01,316.91,5700.0,292.4563,292.8444,292.0127,292.8444,5700.0
2020-10-19 09:40:00,316.62,317.15,316.42,316.89,7279.0,292.5764,293.0662,292.3916,292.8259,7279.0
2020-10-19 09:45:00,316.88,318.23,316.64,317.7,4643.0,292.8167,294.0642,292.5949,293.5744,4643.0
2020-10-19 09:50:00,318.21,318.83,317.72,318.32,4704.0,294.0457,294.6186,293.5929,294.1473,4704.0
2020-10-19 09:55:00,318.76,318.89,317.36,317.76,9378.0,294.5539,294.674,293.2602,293.6299,9378.0
2020-10-19 10:00:00,317.97,318.71,317.6,318.23,3250.0,293.8239,294.5077,293.482,294.0642,3250.0
2020-10-19 10:05:00,318.07,318.23,316.89,317.09,3551.0,293.9163,294.0642,292.8259,293.0107,3551.0
2020-10-19 10:10:00,316.94,317.37,316.6,316.75,1750.0,292.8721,293.2695,292.5579,292.6966,1750.0
2020-10-19 10:15:00,316.81,317.33,316.66,316.99,2100.0,292.752,293.2325,292.6134,292.9183,2100.0
2020-10-19 10:20:00,317.01,317.34,316.9,317.0,4729.0,292.9368,293.2418,292.8352,292.9276,4729.0
2020-10-19 10:25:00,316.91,317.28,316.72,317.28,3345.0,292.8444,293.1863,292.6688,293.1863,3345.0
2020-10-19 10:30:00,317.31,317.76,317.23,317.3,2592.0,293.214,293.6299,293.1401,293.2048,2592.0
2020-10-19 10:35:00,317.35,317.6,317.07,317.27,1721.0,293.251,293.482,292.9923,293.1771,1721.0
2020-10-19 10:40:00,317.38,318.01,317.38,317.53,3473.0,293.2787,293.8609,293.2787,293.4173,3473.0
2020-10-19 10:45:00,317.21,317.74,316.9,316.9,2113.0,293.1216,293.6114,292.8352,292.8352,2113.0
2020-10-19 10:50:00,317.03,317.28,316.84,316.85,906.0,292.9553,293.1863,292.7797,292.789,906.0
2020-10-19 10:55:00,316.85,317.39,316.85,317.28,4439.0,292.789,293.288,292.789,293.1863,4439.0
2020-10-19 11:00:00,317.08,317.37,316.8,316.81,7087.0,293.0015,293.2695,292.7428,292.752,7087.0
2020-10-19 11:05:00,316.8,317.2,316.74,317.09,16588.0,292.7428,293.1124,292.6873,293.0107,16588.0
2020-10-19 11:10:00,317.06,317.06,316.02,316.25,6288.0,292.983,292.983,292.022,292.2345,6288.0
2020-10-19 11:15:00,316.23,316.39,315.82,316.09,3252.0,292.216,292.3639,291.8372,292.0867,3252.0
2020-10-19 11:20:00,315.94,315.99,315.24,315.39,3663.0,291.9481,291.9943,291.3012,291.4398,3663.0
2020-10-19 11:25:00,315.38,315.95,315.25,315.95,3314.0,291.4306,291.9573,291.3105,291.9573,3314.0
2020-10-19 11:30:00,316.03,316.08,315.41,315.52,3399.0,292.0312,292.0774,291.4583,291.56,3399.0
2020-10-19 11:35:00,315.53,316.04,315.51,315.7,3547.0,291.5692,292.0405,291.5507,291.7263,3547.0
2020-10-19 11:40:00,315.87,316.07,315.65,315.83,2652.0,291.8834,292.0682,291.6801,291.8464,2652.0
2020-10-19 11:45:00,316.0,316.04,315.78,315.91,1984.0,292.0035,292.0405,291.8002,291.9203,1984.0
2020-10-19 11:50:00,315.65,315.89,315.53,315.66,3405.0,291.6801,291.9019,291.5692,291.6893,3405.0
2020-10-19 11:55:00,315.56,315.86,315.38,315.8,2393.0,291.5969,291.8741,291.4306,291.8187,2393.0
2020-10-19 12:00:00,315.86,316.47,315.79,316.47,2131.0,291.8741,292.4378,291.8095,292.4378,2131.0
2020-10-19 12:05:00,316.27,316.69,316.11,316.45,3641.0,292.253,292.6411,292.1052,292.4193,3641.0
2020-10-19 12:10:00,316.17,316.45,316.07,316.45,2693.0,292.1606,292.4193,292.0682,292.4193,2693.0
2020-10-19 12:15:00,316.46,316.94,316.34,316.44,2258.0,292.4286,292.8721,292.3177,292.4101,2258.0
2020-10-19 12:20:00,316.38,316.39,316.0,316.19,2500.0,292.3547,292.3639,292.0035,292.1791,2500.0
2020-10-19 12:25:00,316.28,316.37,316.1,316.17,1881.0,292.2622,292.3454,292.0959,292.1606,1881.0
2020-10-19 12:30:00,316.15,316.27,315.88,315.92,3011.0,292.1421,292.253,291.8926,291.9296,3011.0
2020-10-19 12:35:00,315.77,315.88,315.52,315.54,1257.0,291.791,291.8926,291.56,291.5784,1257.0
2020-10-19 12:40:00,315.62,316.1,315.61,316.01,2747.0,291.6524,292.0959,291.6431,292.0127,2747.0
2020-10-19 12:45:00,315.97,316.36,315.78,316.18,4415.0,291.9758,292.3362,291.8002,292.1698,4415.0
2020-10-19 12:50:00,316.21,316.31,315.94,315.94,1802.0,292.1976,292.29,291.9481,291.9481,1802.0
2020-10-19 12:55:00,315.94,316.36,315.92,315.92,4542.0,291.9481,292.3362,291.9296,291.9296,4542.0
2020-10-19 13:00:00,316.03,316.13,315.84,315.99,3179.0,292.0312,292.1236,291.8557,291.9943,3179.0
2020-10-19 13:05:00,315.99,316.24,315.95,316.11,2400.0,291.9943,292.2253,291.9573,292.1052,2400.0
2020-10-19 13:10:00,316.01,316.2,315.86,315.86,2336.0,292.0127,292.1883,291.8741,291.8741,2336.0
2020-10-19 13:15:00,315.78,315.99,315.59,315.96,6246.0,291.8002,291.9943,291.6246,291.9665,6246.0
2020-10-19 13:20:00,315.97,316.05,315.35,315.36,13255.0,291.9758,292.0497,291.4029,291.4121,13255.0
2020-10-19 13:25:00,315.41,315.51,314.97,315.3,4036.0,291.4583,291.5507,291.0517,291.3567,4036.0
2020-10-19 13:30:00,315.53,315.57,314.64,314.73,2600.0,291.5692,291.6062,290.7468,290.8299,2600.0
2020-10-19 13:35:00,314.88,314.88,314.6,314.75,1206.0,290.9686,290.9686,290.7098,290.8484,1206.0
2020-10-19 13:40:00,314.84,314.89,314.56,314.79,2601.0,290.9316,290.9778,290.6729,290.8854,2601.0
2020-10-19 13:45:00,314.83,314.85,314.43,314.77,2229.0,290.9224,290.9408,290.5527,290.8669,2229.0
2020-10-19 13:50:00,314.7,315.16,314.7,314.78,7467.0,290.8022,291.2273,290.8022,290.8762,7467.0
2020-10-19 13:55:00,314.86,314.94,314.44,314.62,9293.0,290.9501,291.024,290.562,290.7283,9293.0
2020-10-19 14:00:00,314.44,314.52,313.44,313.87,12991.0,290.562,290.6359,289.6379,290.0353,12991.0
2020-10-19 14:05:00,313.76,314.04,313.6,313.67,3605.0,289.9336,290.1923,289.7858,289.8504,3605.0
2020-10-19 14:10:00,313.73,314.14,313.64,314.14,5382.0,289.9059,290.2848,289.8227,290.2848,5382.0
2020-10-19 14:15:00,314.13,314.13,313.85,313.87,1264.0,290.2755,290.2755,290.0168,290.0353,1264.0
2020-10-19 14:20:00,313.77,314.44,313.77,314.18,3073.0,289.9429,290.562,289.9429,290.3217,3073.0
2020-10-19 14:25:00,314.1,314.54,314.1,314.5,2677.0,290.2478,290.6544,290.2478,290.6174,2677.0
2020-10-19 14:30:00,314.3,314.54,313.3,313.49,4344.0,290.4326,290.6544,289.5085,289.6841,4344.0
2020-10-19 14:35:00,313.5,313.5,313.13,313.24,3304.0,289.6934,289.6934,289.3515,289.4531,3304.0
2020-10-19 14:40:00,313.25,313.26,312.64,312.76,3257.0,289.4623,289.4716,288.8987,289.0095,3257.0
2020-10-19 14:45:00,312.8,312.8,312.28,312.39,3279.0,289.0465,289.0465,288.566,288.6676,3279.0
2020-10-19 14:50:00,312.14,312.39,312.03,312.35,2696.0,288.4366,288.6676,288.335,288.6307,2696.0
2020-10-19 14:55:00,312.41,312.55,311.8,311.91,3623.0,288.6861,288.8155,288.1224,288.2241,3623.0
2020-10-19 15:00:00,311.98,311.99,311.42,311.64,4248.0,288.2888,288.298,287.7713,287.9746,4248.0
2020-10-19 15:05:00,311.61,311.67,311.17,311.66,4268.0,287.9469,288.0023,287.5403,287.9931,4268.0
2020-10-19 15:10:00,311.82,312.27,311.6,311.99,3064.0,288.1409,288.5568,287.9376,288.298,3064.0
2020-10-19 15:15:00,311.87,311.87,311.0,311.13,7565.0,288.1871,288.1871,287.3832,287.5033,7565.0
2020-10-19 15:20:00,311.04,311.76,311.0,311.46,7738.0,287.4202,288.0855,287.3832,287.8083,7738.0
2020-10-19 15:25:00,311.5,312.15,311.4,312.15,5218.0,287.8452,288.4459,287.7528,288.4459,5218.0
2020-10-19 15:30:00,312.18,312.49,312.11,312.18,7271.0,288.4736,288.7601,288.4089,288.4736,7271.0
2020-10-19 15:35:00,312.15,312.63,312.04,312.57,5125.0,288.4459,288.8894,288.3442,288.834,5125.0
2020-10-19 15:40:00,312.49,312.57,311.95,311.96,6191.0,288.7601,288.834,288.2611,288.2703,6191.0
2020-10-19 15:45:00,312.06,312.14,311.72,311.72,13726.0,288.3627,288.4366,288.0485,288.0485,13726.0
2020-10-19 15:50:00,311.82,311.82,310.82,311.0,13122.0,288.1409,288.1409,287.2169,287.3832,13122.0
2020-10-19 15:55:00,311.11,311.83,310.88,311.3,32027.0,287.4848,288.1502,287.2723,287.6604,32027.0
2020-10-20 09:30:00,313.74,313.74,311.58,311.58,12584.0,289.9151,289.9151,287.9192,287.9192,12584.0
2020-10-20 09:35:00,312.67,312.98,312.14,312.14,2450.0,288.9264,289.2128,288.4366,288.4366,2450.0
2020-10-20 09:40:00,312.23,312.62,311.83,312.41,5848.0,288.5198,288.8802,288.1502,288.6861,5848.0
2020-10-20 09:45:00,312.61,312.86,312.12,312.85,3995.0,288.8709,289.102,288.4181,289.0927,3995.0
2020-10-20 09:50:00,312.88,313.3,312.61,312.95,11054.0,289.1204,289.5085,288.8709,289.1851,11054.0
2020-10-20 09:55:00,313.24,313.74,312.92,313.36,4589.0,289.4531,289.9151,289.1574,289.564,4589.0
2020-10-20 10:00:00,313.28,313.77,312.92,313.4,4246.0,289.4901,289.9429,289.1574,289.6009,4246.0
2020-10-20 10:05:00,313.23,313.54,311.57,311.77,7050.0,289.4439,289.7303,287.9099,288.0947,7050.0
2020-10-20 10:10:00,311.65,312.13,311.5,311.95,7892.0,287.9838,288.4274,287.8452,288.2611,7892.0
2020-10-20 10:15:00,311.99,312.63,311.99,312.28,10872.0,288.298,288.8894,288.298,288.566,10872.0
2020-10-20 10:20:00,312.27,312.6,312.01,312.37,3901.0,288.5568,288.8617,288.3165,288.6492,3901.0
2020-10-20 10:25:00,312.36,312.7,312.02,312.7,2949.0,288.6399,288.9541,288.3257,288.9541,2949.0
2020-10-20 10:30:00,312.84,312.93,312.34,312.41,2965.0,289.0835,289.1666,288.6214,288.6861,2965.0
2020-10-20 10:35:00,312.34,312.5,312.03,312.18,3437.0,288.6214,288.7693,288.335,288.4736,3437.0
2020-10-20 10:40:00,312.33,312.66,312.22,312.66,6391.0,288.6122,288.9171,288.5106,288.9171,6391.0
2020-10-20 10:45:00,312.85,313.22,312.76,313.12,2941.0,289.0927,289.4346,289.0095,289.3422,2941.0
2020-10-20 10:50:00,313.09,313.35,312.48,312.73,2817.0,289.3145,289.5547,288.7508,288.9818,2817.0
2020-10-20 10:55:00,312.72,312.87,311.79,311.79,2901.0,288.9726,289.1112,288.1132,288.1132,2901.0
2020-10-20 11:00:00,311.7,311.81,311.27,311.57,9671.0,288.03,288.1317,287.6327,287.9099,9671.0
2020-10-20 11:05:00,311.5,311.65,311.37,311.59,2195.0,287.8452,287.9838,287.7251,287.9284,2195.0
2020-10-20 11:10:00,311.57,311.68,310.86,311.01,3452.0,287.9099,288.0116,287.2538,287.3924,3452.0
2020-10-20 11:15:00,310.88,311.6,310.88,311.55,1927.0,287.2723,287.9376,287.2723,287.8914,1927.0
2020-10-20 11:20:00,311.72,311.72,310.75,311.06,3105.0,288.0485,288.0485,287.1522,287.4386,3105.0
2020-10-20 11:25:00,311.8,311.8,311.07,311.08,1611.0,288.1224,288.1224,287.4479,287.4571,1611.0
2020-10-20 11:30:00,311.04,311.11,310.61,310.66,6220.0,287.4202,287.4848,287.0228,287.069,6220.0
2020-10-20 11:35:00,310.75,311.55,310.75,311.54,3102.0,287.1522,287.8914,287.1522,287.8822,3102.0
2020-10-20 11:40:00,311.52,312.19,311.52,312.06,2344.0,287.8637,288.4828,287.8637,288.3627,2344.0
2020-10-20 11:45:00,311.99,311.99,311.71,311.71,1305.0,288.298,288.298,288.0393,288.0393,1305.0
2020-10-20 11:50:00,311.66,312.0,311.66,311.79,3584.0,287.9931,288.3073,287.9931,288.1132,3584.0
2020-10-20 11:55:00,311.8,312.21,311.68,312.21,2334.0,288.1224,288.5013,288.0116,288.5013,2334.0
2020-10-20 12:00:00,312.12,312.57,312.02,312.57,4386.0,288.4181,288.834,288.3257,288.834,4386.0
2020-10-20 12:05:00,312.58,312.69,312.28,312.4,2597.0,288.8432,288.9449,288.566,288.6769,2597.0
2020-10-20 12:10:00,312.18,312.19,311.47,311.51,789.0,288.4736,288.4828,287.8175,287.8545,789.0
2020-10-20 12:15:00,311.49,311.56,311.39,311.46,1500.0,287.836,287.9007,287.7436,287.8083,1500.0
2020-10-20 12:20:00,311.42,311.42,310.97,311.2,2770.0,287.7713,287.7713,287.3555,287.568,2770.0
2020-10-20 12:25:00,311.06,311.06,310.55,310.55,2982.0,287.4386,287.4386,286.9674,286.9674,2982.0
2020-10-20 12:30:00,310.5,311.41,310.45,311.25,9482.0,286.9212,287.7621,286.875,287.6142,9482.0
2020-10-20 12:35:00,311.33,311.33,310.41,310.77,9585.0,287.6881,287.6881,286.838,287.1707,9585.0
2020-10-20 12:40:00,310.5,310.71,310.36,310.49,4291.0,286.9212,287.1152,286.7918,286.9119,4291.0
2020-10-20 12:45:00,310.47,310.96,310.25,310.91,4006.0,286.8934,287.3462,286.6902,287.3,4006.0
2020-10-20 12:50:00,310.81,310.93,310.54,310.56,2403.0,287.2076,287.3185,286.9581,286.9766,2403.0
2020-10-20 12:55:00,310.67,311.49,310.63,311.49,3836.0,287.0783,287.836,287.0413,287.836,3836.0
2020-10-20 13:00:00,311.36,311.58,311.11,311.57,3958.0,287.7159,287.9192,287.4848,287.9099,3958.0
2020-10-20 13:05:00,311.57,311.75,311.31,311.33,2541.0,287.9099,288.0762,287.6697,287.6881,2541.0
2020-10-20 13:10:00,311.33,311.41,310.87,310.87,5534.0,287.6881,287.7621,287.2631,287.2631,5534.0
2020-10-20 13:15:00,310.99,311.52,310.99,311.46,3931.0,287.374,287.8637,287.374,287.8083,3931.0
2020-10-20 13:20:00,311.43,312.43,311.33,312.23,5772.0,287.7805,288.7046,287.6881,288.5198,5772.0
2020-10-20 13:25:00,312.31,312.61,312.29,312.56,2404.0,288.5937,288.8709,288.5752,288.8247,2404.0
2020-10-20 13:30:00,312.61,313.06,312.52,312.9,2744.0,288.8709,289.2868,288.7878,289.1389,2744.0
2020-10-20 13:35:00,312.83,312.83,312.25,312.52,3818.0,289.0742,289.0742,288.5383,288.7878,3818.0
2020-10-20 13:40:00,312.58,312.73,312.19,312.22,3640.0,288.8432,288.9818,288.4828,288.5106,3640.0
2020-10-20 13:45:00,312.19,312.25,311.93,312.0,1869.0,288.4828,288.5383,288.2426,288.3073,1869.0
2020-10-20 13:50:00,311.89,311.95,311.44,311.78,2200.0,288.2056,288.2611,287.7898,288.104,2200.0
2020-10-20 13:55:00,311.84,311.84,311.13,311.17,3244.0,288.1594,288.1594,287.5033,287.5403,3244.0
2020-10-20 14:00:00,311.26,311.44,311.04,311.34,1922.0,287.6235,287.7898,287.4202,287.6974,1922.0
2020-10-20 14:05:00,311.28,311.46,310.71,310.86,3600.0,287.6419,287.8083,287.1152,287.2538,3600.0
2020-10-20 14:10:00,310.78,310.96,310.45,310.6,4830.0,287.1799,287.3462,286.875,287.0136,4830.0
2020-10-20 14:15:00,310.75,310.98,310.65,310.74,2473.0,287.1522,287.3647,287.0598,287.1429,2473.0
2020-10-20 14:20:00,310.63,310.79,310.44,310.58,3056.0,287.0413,287.1891,286.8657,286.9951,3056.0
2020-10-20 14:25:00,310.72,311.01,310.64,310.67,2248.0,287.1245,287.3924,287.0505,287.0783,2248.0
2020-10-20 14:30:00,310.64,311.07,310.63,311.07,2765.0,287.0505,287.4479,287.0413,287.4479,2765.0
2020-10-20 14:35:00,310.95,310.95,310.7,310.8,2004.0,287.337,287.337,287.106,287.1984,2004.0
2020-10-20 14:40:00,310.75,310.87,310.47,310.58,3700.0,287.1522,287.2631,286.8934,286.9951,3700.0
2020-10-20 14:45:00,310.63,310.72,310.17,310.54,2934.0,287.0413,287.1245,286.6162,286.9581,2934.0
2020-10-20 14:50:00,310.46,310.48,309.9,309.9,3261.0,286.8842,286.9027,286.3667,286.3667,3261.0
2020-10-20 14:55:00,309.9,310.53,309.87,310.14,3926.0,286.3667,286.9489,286.339,286.5885,3926.0
2020-10-20 15:00:00,310.26,310.59,310.11,310.14,2740.0,286.6994,287.0043,286.5608,286.5885,2740.0
2020-10-20 15:05:00,310.0,310.0,308.89,308.89,2703.0,286.4591,286.4591,285.4334,285.4334,2703.0
2020-10-20 15:10:00,308.9,309.08,308.28,309.01,5683.0,285.4427,285.609,284.8698,285.5443,5683.0
2020-10-20 15:15:00,308.92,309.65,308.64,309.38,2918.0,285.4612,286.1357,285.2024,285.8862,2918.0
2020-10-20 15:20:00,309.44,309.84,309.19,309.66,2400.0,285.9417,286.3113,285.7106,286.145,2400.0
2020-10-20 15:25:00,309.58,310.21,309.46,310.09,4840.0,286.071,286.6532,285.9601,286.5423,4840.0
2020-10-20 15:30:00,310.02,310.02,309.25,309.27,5176.0,286.4776,286.4776,285.7661,285.7846,5176.0
2020-10-20 15:35:00,309.4,309.4,308.86,309.21,5679.0,285.9047,285.9047,285.4057,285.7291,5679.0
2020-10-20 15:40:00,309.27,309.67,309.27,309.63,5909.0,285.7846,286.1542,285.7846,286.1172,5909.0
2020-10-20 15:45:00,309.5,309.79,309.21,309.33,8326.0,285.9971,286.2651,285.7291,285.84,8326.0
2020-10-20 15:50:00,309.21,309.63,309.03,309.51,11385.0,285.7291,286.1172,285.5628,286.0063,11385.0
2020-10-20 15:55:00,309.52,309.52,309.05,309.05,32160.0,286.0156,286.0156,285.5813,285.5813,32160.0
2020-10-21 09:30:00,308.04,308.76,307.78,308.21,17313.0,284.648,285.3133,284.4077,284.8051,17313.0
2020-10-21 09:35:00,308.47,308.47,307.21,307.82,4837.0,285.0453,285.0453,283.881,284.4447,4837.0
2020-10-21 09:40:00,308.31,309.27,308.04,309.27,3273.0,284.8975,285.7846,284.648,285.7846,3273.0
2020-10-21 09:45:00,309.24,309.28,308.76,309.07,11467.0,285.7569,285.7938,285.3133,285.5998,11467.0
2020-10-21 09:50:00,309.0,309.78,309.0,309.78,5778.0,285.5351,286.2558,285.5351,286.2558,5778.0
2020-10-21 09:55:00,309.66,309.71,309.43,309.54,6867.0,286.145,286.1912,285.9324,286.0341,6867.0
2020-10-21 10:00:00,309.56,309.58,309.34,309.58,2580.0,286.0526,286.071,285.8493,286.071,2580.0
2020-10-21 10:05:00,309.56,309.84,309.1,309.15,2111.0,286.0526,286.3113,285.6275,285.6737,2111.0
2020-10-21 10:10:00,309.05,309.05,308.16,308.55,8219.0,285.5813,285.5813,284.7589,285.1192,8219.0
2020-10-21 10:15:00,308.72,308.72,308.19,308.5,3843.0,285.2763,285.2763,284.7866,285.073,3843.0
2020-10-21 10:20:00,308.38,308.39,308.06,308.39,1937.0,284.9622,284.9714,284.6665,284.9714,1937.0
2020-10-21 10:25:00,308.35,308.45,307.78,307.78,3207.0,284.9344,285.0268,284.4077,284.4077,3207.0
2020-10-21 10:30:00,307.53,308.08,307.34,308.08,6732.0,284.1767,284.6849,284.0011,284.6849,6732.0
2020-10-21 10:35:00,307.82,308.09,307.75,308.09,2920.0,284.4447,284.6942,284.38,284.6942,2920.0
2020-10-21 10:40:00,308.08,308.61,308.08,308.49,2953.0,284.6849,285.1747,284.6849,285.0638,2953.0
2020-10-21 10:45:00,308.61,308.8,308.57,308.74,1900.0,285.1747,285.3503,285.1377,285.2948,1900.0
2020-10-21 10:50:00,308.6,308.67,308.42,308.51,4609.0,285.1655,285.2301,284.9991,285.0823,4609.0
2020-10-21 10:55:00,308.44,308.9,308.31,308.38,7702.0,285.0176,285.4427,284.8975,284.9622,7702.0
2020-10-21 11:00:00,308.46,308.75,308.22,308.56,4300.0,285.0361,285.3041,284.8143,285.1285,4300.0
2020-10-21 11:05:00,308.49,308.66,308.34,308.49,3600.0,285.0638,285.2209,284.9252,285.0638,3600.0
2020-10-21 11:10:00,308.48,308.76,308.41,308.42,5368.0,285.0546,285.3133,284.9899,284.9991,5368.0
2020-10-21 11:15:00,308.44,308.54,308.02,308.54,16137.0,285.0176,285.11,284.6295,285.11,16137.0
2020-10-21 11:20:00,308.52,308.52,307.13,307.14,6169.0,285.0915,285.0915,283.8071,283.8163,6169.0
2020-10-21 11:25:00,307.15,307.65,307.02,307.49,4681.0,283.8256,284.2876,283.7054,284.1397,4681.0
2020-10-21 11:30:00,307.48,307.81,307.36,307.8,6412.0,284.1305,284.4354,284.0196,284.4262,6412.0
2020-10-21 11:35:00,307.8,308.17,307.68,307.96,3386.0,284.4262,284.7681,284.3153,284.5741,3386.0
2020-10-21 11:40:00,307.83,308.29,307.69,308.05,2200.0,284.4539,284.879,284.3246,284.6572,2200.0
2020-10-21 11:45:00,308.26,308.26,307.74,307.74,2143.0,284.8513,284.8513,284.3708,284.3708,2143.0
2020-10-21 11:50:00,307.72,308.25,307.69,308.13,6138.0,284.3523,284.842,284.3246,284.7311,6138.0
2020-10-21 11:55:00,308.04,308.15,307.35,307.45,8218.0,284.648,284.7496,284.0104,284.1028,8218.0
2020-10-21 12:00:00,307.44,307.56,306.9,306.9,4362.0,284.0935,284.2044,283.5945,283.5945,4362.0
2020-10-21 12:05:00,306.86,307.27,306.78,307.26,2214.0,283.5576,283.9364,283.4837,283.9272,2214.0
2020-10-21 12:10:00,307.16,307.21,306.4,307.15,6321.0,283.8348,283.881,283.1325,283.8256,6321.0
2020-10-21 12:15:00,307.02,307.1,306.88,306.91,1343.0,283.7054,283.7794,283.5761,283.6038,1343.0
2020-10-21 12:20:00,306.88,308.18,306.88,307.79,6052.0,283.5761,284.7773,283.5761,284.417,6052.0
2020-10-21 12:25:00,307.44,307.63,306.72,307.1,3723.0,284.0935,284.2691,283.4282,283.7794,3723.0
2020-10-21 12:30:00,307.12,307.18,305.91,306.45,6117.0,283.7978,283.8533,282.6797,283.1787,6117.0
2020-10-21 12:35:00,306.5,307.1,306.5,307.1,3122.0,283.2249,283.7794,283.2249,283.7794,3122.0
2020-10-21 12:40:00,307.24,307.3,306.58,307.01,11962.0,283.9087,283.9642,283.2988,283.6962,11962.0
2020-10-21 12:45:00,307.0,307.08,306.32,306.48,4653.0,283.687,283.7609,283.0586,283.2064,4653.0
2020-10-21 12:50:00,306.71,306.71,306.27,306.39,10908.0,283.419,283.419,283.0124,283.1233,10908.0
2020-10-21 12:55:00,306.39,306.63,306.2,306.63,2039.0,283.1233,283.345,282.9477,283.345,2039.0
2020-10-21 13:00:00,306.65,307.19,306.6,307.09,1419.0,283.3635,283.8625,283.3173,283.7701,1419.0
2020-10-21 13:05:00,307.22,307.22,306.42,306.42,8754.0,283.8902,283.8902,283.151,283.151,8754.0
2020-10-21 13:10:00,306.36,306.75,306.36,306.71,7627.0,283.0956,283.4559,283.0956,283.419,7627.0
2020-10-21 13:15:00,306.73,307.46,306.67,307.01,6818.0,283.4375,284.112,283.382,283.6962,6818.0
2020-10-21 13:20:00,306.99,307.07,306.73,307.0,9343.0,283.6777,283.7516,283.4375,283.687,9343.0
2020-10-21 13:25:00,306.98,306.99,306.68,306.81,4628.0,283.6685,283.6777,283.3913,283.5114,4628.0
2020-10-21 13:30:00,306.91,307.25,306.74,307.09,2293.0,283.6038,283.918,283.4467,283.7701,2293.0
2020-10-21 13:35:00,307.06,307.15,306.82,306.89,2718.0,283.7424,283.8256,283.5206,283.5853,2718.0
2020-10-21 13:40:00,307.0,307.14,306.73,306.86,2300.0,283.687,283.8163,283.4375,283.5576,2300.0
2020-10-21 13:45:00,306.9,306.94,306.79,306.82,1351.0,283.5945,283.6315,283.4929,283.5206,1351.0
2020-10-21 13:50:00,307.07,307.07,306.87,306.88,1061.0,283.7516,283.7516,283.5668,283.5761,1061.0
2020-10-21 13:55:00,306.87,306.87,306.63,306.63,2711.0,283.5668,283.5668,283.345,283.345,2711.0
2020-10-21 14:00:00,306.64,307.04,306.63,306.91,3114.0,283.3543,283.7239,283.345,283.6038,3114.0
2020-10-21 14:05:00,306.9,307.24,306.85,307.06,3092.0,283.5945,283.9087,283.5483,283.7424,3092.0
2020-10-21 14:10:00,307.07,307.9,307.07,307.84,1501.0,283.7516,284.5186,283.7516,284.4632,1501.0
2020-10-21 14:15:00,308.04,308.38,308.04,308.38,2941.0,284.648,284.9622,284.648,284.9622,2941.0
2020-10-21 14:20:00,308.36,308.61,308.04,308.56,3443.0,284.9437,285.1747,284.648,285.1285,3443.0
2020-10-21 14:25:00,308.66,308.9,308.37,308.37,4952.0,285.2209,285.4427,284.9529,284.9529,4952.0
2020-10-21 14:30:00,308.24,308.71,308.21,308.52,2330.0,284.8328,285.2671,284.8051,285.0915,2330.0
2020-10-21 14:35:00,308.59,308.66,308.47,308.55,2293.0,285.1562,285.2209,285.0453,285.1192,2293.0
2020-10-21 14:40:00,308.51,308.77,308.51,308.77,600.0,285.0823,285.3225,285.0823,285.3225,600.0
2020-10-21 14:45:00,308.79,308.93,308.55,308.76,3742.0,285.341,285.4704,285.1192,285.3133,3742.0
2020-10-21 14:50:00,308.75,308.75,308.56,308.64,1762.0,285.3041,285.3041,285.1285,285.2024,1762.0
2020-10-21 14:55:00,308.55,309.33,308.54,309.21,3196.0,285.1192,285.84,285.11,285.7291,3196.0
2020-10-21 15:00:00,309.25,309.25,308.36,308.37,2105.0,285.7661,285.7661,284.9437,284.9529,2105.0
2020-10-21 15:05:00,308.48,308.74,308.44,308.74,5876.0,285.0546,285.2948,285.0176,285.2948,5876.0
2020-10-21 15:10:00,308.71,308.8,308.38,308.4,10343.0,285.2671,285.3503,284.9622,284.9806,10343.0
2020-10-21 15:15:00,308.44,308.53,307.85,308.04,7842.0,285.0176,285.1008,284.4724,284.648,7842.0
2020-10-21 15:20:00,308.13,308.64,308.09,308.51,6616.0,284.7311,285.2024,284.6942,285.0823,6616.0
2020-10-21 15:25:00,308.5,308.6,308.14,308.39,8484.0,285.073,285.1655,284.7404,284.9714,8484.0
2020-10-21 15:30:00,308.41,308.99,308.14,308.37,10750.0,284.9899,285.5258,284.7404,284.9529,10750.0
2020-10-21 15:35:00,308.4,308.8,308.36,308.63,7405.0,284.9806,285.3503,284.9437,285.1932,7405.0
2020-10-21 15:40:00,308.72,308.72,307.83,307.86,9935.0,285.2763,285.2763,284.4539,284.4816,9935.0
2020-10-21 15:45:00,307.87,307.89,307.18,307.65,7008.0,284.4909,284.5094,283.8533,284.2876,7008.0
2020-10-21 15:50:00,307.55,308.02,307.47,308.0,16047.0,284.1952,284.6295,284.1213,284.611,16047.0
2020-10-21 15:55:00,308.0,308.36,307.72,308.11,59592.0,284.611,284.9437,284.3523,284.7127,59592.0
2020-10-22 09:30:00,309.26,312.78,308.54,311.82,45467.0,285.7753,289.028,285.11,288.1409,45467.0
2020-10-22 09:35:00,311.6,314.69,310.73,311.25,27621.0,287.9376,290.793,287.1337,287.6142,27621.0
2020-10-22 09:40:00,311.45,314.01,310.72,313.73,13576.0,287.799,290.1646,287.1245,289.9059,13576.0
2020-10-22 09:45:00,313.72,313.85,311.19,311.23,9264.0,289.8966,290.0168,287.5588,287.5957,9264.0
2020-10-22 09:50:00,311.62,312.08,311.0,311.83,11141.0,287.9561,288.3812,287.3832,288.1502,11141.0
2020-10-22 09:55:00,312.21,313.14,312.21,312.94,4000.0,288.5013,289.3607,288.5013,289.1759,4000.0
2020-10-22 10:00:00,313.11,314.1,312.85,313.2,8542.0,289.333,290.2478,289.0927,289.4161,8542.0
2020-10-22 10:05:00,313.65,313.65,312.47,312.47,2868.0,289.832,289.832,288.7416,288.7416,2868.0
2020-10-22 10:10:00,312.71,313.21,311.7,311.75,12385.0,288.9633,289.4254,288.03,288.0762,12385.0
2020-10-22 10:15:00,311.41,312.32,311.14,311.7,5801.0,287.7621,288.603,287.5126,288.03,5801.0
2020-10-22 10:20:00,311.5,312.15,311.07,311.5,9509.0,287.8452,288.4459,287.4479,287.8452,9509.0
2020-10-22 10:25:00,311.55,312.26,311.14,311.38,9045.0,287.8914,288.5475,287.5126,287.7343,9045.0
2020-10-22 10:30:00,311.5,311.72,310.89,310.89,16548.0,287.8452,288.0485,287.2816,287.2816,16548.0
2020-10-22 10:35:00,310.72,311.09,309.86,310.89,36691.0,287.1245,287.4664,286.3298,287.2816,36691.0
2020-10-22 10:40:00,310.72,311.79,310.72,311.17,5303.0,287.1245,288.1132,287.1245,287.5403,5303.0
2020-10-22 10:45:00,311.17,312.1,311.16,312.1,6163.0,287.5403,288.3997,287.531,288.3997,6163.0
2020-10-22 10:50:00,311.71,313.18,311.54,312.63,5220.0,288.0393,289.3977,287.8822,288.8894,5220.0
2020-10-22 10:55:00,312.44,313.25,312.19,312.81,3367.0,288.7138,289.4623,288.4828,289.0558,3367.0
2020-10-22 11:00:00,312.57,312.88,312.07,312.29,3898.0,288.834,289.1204,288.3719,288.5752,3898.0
2020-10-22 11:05:00,312.09,312.09,311.3,311.5,28071.0,288.3904,288.3904,287.6604,287.8452,28071.0
2020-10-22 11:10:00,311.58,311.86,311.05,311.84,3083.0,287.9192,288.1779,287.4294,288.1594,3083.0
2020-10-22 11:15:00,312.06,312.06,311.21,311.26,3239.0,288.3627,288.3627,287.5773,287.6235,3239.0
2020-10-22 11:20:00,311.25,311.25,309.98,309.98,1950.0,287.6142,287.6142,286.4407,286.4407,1950.0
2020-10-22 11:25:00,309.86,310.16,309.01,309.94,5767.0,286.3298,286.607,285.5443,286.4037,5767.0
2020-10-22 11:30:00,309.7,310.05,309.3,309.6,2500.0,286.1819,286.5053,285.8123,286.0895,2500.0
2020-10-22 11:35:00,309.45,309.81,309.42,309.5,4838.0,285.9509,286.2836,285.9232,285.9971,4838.0
2020-10-22 11:40:00,309.36,309.53,308.49,308.75,3063.0,285.8677,286.0248,285.0638,285.3041,3063.0
2020-10-22 11:45:00,308.92,309.25,308.58,308.6,2708.0,285.4612,285.7661,285.147,285.1655,2708.0
2020-10-22 11:50:00,308.55,308.79,307.68,308.38,6659.0,285.1192,285.341,284.3153,284.9622,6659.0
2020-10-22 11:55:00,308.14,308.17,307.76,307.88,1472.0,284.7404,284.7681,284.3892,284.5001,1472.0
2020-10-22 12:00:00,307.91,308.35,307.59,307.59,2200.0,284.5278,284.9344,284.2321,284.2321,2200.0
2020-10-22 12:05:00,307.86,308.38,307.83,308.23,2697.0,284.4816,284.9622,284.4539,284.8235,2697.0
2020-10-22 12:10:00,308.41,308.41,307.71,307.98,3058.0,284.9899,284.9899,284.343,284.5925,3058.0
2020-10-22 12:15:00,307.95,308.51,307.93,308.42,83804.0,284.5648,285.0823,284.5463,284.9991,83804.0
2020-10-22 12:20:00,308.38,308.61,308.38,308.61,1040.0,284.9622,285.1747,284.9622,285.1747,1040.0
2020-10-22 12:25:00,308.6,308.65,308.28,308.65,2603.0,285.1655,285.2117,284.8698,285.2117,2603.0
2020-10-22 12:30:00,308.83,308.89,308.12,308.19,2824.0,285.378,285.4334,284.7219,284.7866,2824.0
2020-10-22 12:35:00,308.16,308.35,308.13,308.13,2420.0,284.7589,284.9344,284.7311,284.7311,2420.0
2020-10-22 12:40:00,308.26,308.26,307.69,307.74,3654.0,284.8513,284.8513,284.3246,284.3708,3654.0
2020-10-22 12:45:00,307.88,307.88,307.28,307.68,3416.0,284.5001,284.5001,283.9457,284.3153,3416.0
2020-10-22 12:50:00,307.76,307.81,307.01,307.2,2131.0,284.3892,284.4354,283.6962,283.8718,2131.0
2020-10-22 12:55:00,307.19,307.59,307.13,307.38,4040.0,283.8625,284.2321,283.8071,284.0381,4040.0
2020-10-22 13:00:00,307.4,307.75,307.4,307.73,2746.0,284.0566,284.38,284.0566,284.3615,2746.0
2020-10-22 13:05:00,307.71,308.1,307.71,308.03,3091.0,284.343,284.7034,284.343,284.6387,3091.0
2020-10-22 13:10:00,308.29,309.06,308.13,308.89,5260.0,284.879,285.5905,284.7311,285.4334,5260.0
2020-10-22 13:15:00,308.89,309.5,308.89,309.15,4230.0,285.4334,285.9971,285.4334,285.6737,4230.0
2020-10-22 13:20:00,309.11,309.11,308.32,308.38,2500.0,285.6367,285.6367,284.9067,284.9622,2500.0
2020-10-22 13:25:00,308.37,308.6,308.1,308.6,2626.0,284.9529,285.1655,284.7034,285.1655,2626.0
2020-10-22 13:30:00,308.47,308.66,308.47,308.55,1400.0,285.0453,285.2209,285.0453,285.1192,1400.0
2020-10-22 13:35:00,308.55,308.55,307.88,307.94,3763.0,285.1192,285.1192,284.5001,284.5556,3763.0
2020-10-22 13:40:00,307.85,307.85,307.3,307.4,5605.0,284.4724,284.4724,283.9642,284.0566,5605.0
2020-10-22 13:45:00,307.44,307.57,307.4,307.42,800.0,284.0935,284.2137,284.0566,284.0751,800.0
2020-10-22 13:50:00,307.46,308.23,307.46,308.13,3308.0,284.112,284.8235,284.112,284.7311,3308.0
2020-10-22 13:55:00,308.14,308.34,307.99,308.26,2975.0,284.7404,284.9252,284.6018,284.8513,2975.0
2020-10-22 14:00:00,308.31,309.32,308.31,308.85,4361.0,284.8975,285.8308,284.8975,285.3965,4361.0
2020-10-22 14:05:00,308.65,308.69,308.1,308.29,1900.0,285.2117,285.2486,284.7034,284.879,1900.0
2020-10-22 14:10:00,308.18,308.18,307.74,307.9,5826.0,284.7773,284.7773,284.3708,284.5186,5826.0
2020-10-22 14:15:00,308.04,308.33,307.53,307.53,5414.0,284.648,284.916,284.1767,284.1767,5414.0
2020-10-22 14:20:00,307.79,308.19,307.51,308.03,4346.0,284.417,284.7866,284.1582,284.6387,4346.0
2020-10-22 14:25:00,307.97,307.97,306.8,306.94,5413.0,284.5833,284.5833,283.5021,283.6315,5413.0
2020-10-22 14:30:00,306.93,307.06,306.64,307.0,6612.0,283.6223,283.7424,283.3543,283.687,6612.0
2020-10-22 14:35:00,307.03,307.24,306.6,306.6,6085.0,283.7147,283.9087,283.3173,283.3173,6085.0
2020-10-22 14:40:00,306.62,306.81,306.23,306.23,5799.0,283.3358,283.5114,282.9754,282.9754,5799.0
2020-10-22 14:45:00,306.03,306.17,305.7,305.7,8218.0,282.7906,282.92,282.4857,282.4857,8218.0
2020-10-22 14:50:00,305.75,305.77,305.13,305.65,6528.0,282.5319,282.5504,281.959,282.4395,6528.0
2020-10-22 14:55:00,305.64,305.68,305.18,305.27,6675.0,282.4302,282.4672,282.0052,282.0883,6675.0
2020-10-22 15:00:00,305.24,305.62,305.04,305.62,5182.0,282.0606,282.4117,281.8758,282.4117,5182.0
2020-10-22 15:05:00,305.56,305.57,305.09,305.24,7507.0,282.3563,282.3655,281.922,282.0606,7507.0
2020-10-22 15:10:00,305.18,305.53,305.17,305.45,4816.0,282.0052,282.3286,281.9959,282.2547,4816.0
2020-10-22 15:15:00,305.48,305.82,305.4,305.6,6157.0,282.2824,282.5966,282.2085,282.3933,6157.0
2020-10-22 15:20:00,305.54,305.59,305.06,305.11,6525.0,282.3378,282.384,281.8943,281.9405,6525.0
2020-10-22 15:25:00,305.21,305.21,304.68,304.85,14524.0,282.0329,282.0329,281.5431,281.7002,14524.0
2020-10-22 15:30:00,304.89,304.97,304.4,304.4,13721.0,281.7372,281.8111,281.2844,281.2844,13721.0
2020-10-22 15:35:00,304.58,304.7,303.98,304.0,15350.0,281.4507,281.5616,280.8963,280.9148,15350.0
2020-10-22 15:40:00,304.07,304.13,303.32,303.62,18874.0,280.9795,281.0349,280.2864,280.5636,18874.0
2020-10-22 15:45:00,303.57,304.16,303.43,304.0,27082.0,280.5174,281.0626,280.3881,280.9148,27082.0
2020-10-22 15:50:00,304.0,304.2,303.56,303.71,37702.0,280.9148,281.0996,280.5082,280.6468,37702.0
2020-10-22 15:55:00,303.71,303.71,302.99,302.99,96116.0,280.6468,280.6468,279.9815,279.9815,96116.0
2020-10-23 09:30:00,305.16,307.85,304.38,307.85,17988.0,281.9867,284.4724,281.2659,284.4724,17988.0
2020-10-23 09:35:00,307.69,307.85,306.34,306.71,14369.0,284.3246,284.4724,283.0771,283.419,14369.0
2020-10-23 09:40:00,306.62,307.52,305.86,307.16,13167.0,283.3358,284.1675,282.6335,283.8348,13167.0
2020-10-23 09:45:00,307.16,307.72,306.97,307.19,4951.0,283.8348,284.3523,283.6592,283.8625,4951.0
2020-10-23 09:50:00,307.23,307.44,305.77,305.77,9588.0,283.8995,284.0935,282.5504,282.5504,9588.0
2020-10-23 09:55:00,306.04,306.71,305.98,306.42,3572.0,282.7999,283.419,282.7444,283.151,3572.0
2020-10-23 10:00:00,306.69,307.19,306.14,306.52,8667.0,283.4005,283.8625,282.8923,283.2434,8667.0
2020-10-23 10:05:00,306.53,306.86,305.92,306.04,4594.0,283.2526,283.5576,282.689,282.7999,4594.0
2020-10-23 10:10:00,306.1,306.44,305.62,305.87,8931.0,282.8553,283.1695,282.4117,282.6428,8931.0
2020-10-23 10:15:00,305.94,305.94,305.06,305.06,30177.0,282.7074,282.7074,281.8943,281.8943,30177.0
2020-10-23 10:20:00,305.3,306.16,305.25,306.0,4220.0,282.116,282.9107,282.0698,282.7629,4220.0
2020-10-23 10:25:00,306.0,306.6,305.9,306.01,7839.0,282.7629,283.3173,282.6705,282.7721,7839.0
2020-10-23 10:30:00,305.99,305.99,305.45,305.59,4200.0,282.7536,282.7536,282.2547,282.384,4200.0
2020-10-23 10:35:00,305.69,306.42,305.3,306.04,7726.0,282.4764,283.151,282.116,282.7999,7726.0
2020-10-23 10:40:00,306.17,306.17,305.54,305.55,2701.0,282.92,282.92,282.3378,282.3471,2701.0
2020-10-23 10:45:00,305.52,305.78,305.2,305.2,5307.0,282.3193,282.5596,282.0236,282.0236,5307.0
2020-10-23 10:50:00,305.31,306.21,305.31,306.05,4645.0,282.1253,282.9569,282.1253,282.8091,4645.0
2020-10-23 10:55:00,306.04,306.19,305.62,306.07,3080.0,282.7999,282.9385,282.4117,282.8276,3080.0
2020-10-23 11:00:00,306.24,306.64,305.74,306.64,7565.0,282.9847,283.3543,282.5226,283.3543,7565.0
2020-10-23 11:05:00,306.38,306.58,306.13,306.51,3361.0,283.114,283.2988,282.883,283.2342,3361.0
2020-10-23 11:10:00,306.51,306.54,305.83,306.23,9944.0,283.2342,283.2619,282.6058,282.9754,9944.0
2020-10-23 11:15:00,305.99,306.29,305.81,305.97,4091.0,282.7536,283.0309,282.5873,282.7352,4091.0
2020-10-23 11:20:00,305.86,305.97,305.21,305.27,5625.0,282.6335,282.7352,282.0329,282.0883,5625.0
2020-10-23 11:25:00,305.13,305.14,304.27,304.95,14677.0,281.959,281.9682,281.1643,281.7926,14677.0
2020-10-23 11:30:00,305.35,305.92,305.18,305.91,3500.0,282.1623,282.689,282.0052,282.6797,3500.0
2020-10-23 11:35:00,305.68,306.97,304.0,306.96,161183.0,282.4672,283.6592,280.9148,283.65,161183.0
2020-10-23 11:40:00,306.87,307.95,306.74,307.95,11381.0,283.5668,284.5648,283.4467,284.5648,11381.0
2020-10-23 11:45:00,308.0,308.45,307.65,308.09,12036.0,284.611,285.0268,284.2876,284.6942,12036.0
2020-10-23 11:50:00,308.1,308.2,307.71,308.13,3153.0,284.7034,284.7958,284.343,284.7311,3153.0
2020-10-23 11:55:00,308.16,308.16,307.11,307.25,4102.0,284.7589,284.7589,283.7886,283.918,4102.0
2020-10-23 12:00:00,307.25,307.68,307.21,307.21,3209.0,283.918,284.3153,283.881,283.881,3209.0
2020-10-23 12:05:00,307.12,307.46,307.01,307.22,5052.0,283.7978,284.112,283.6962,283.8902,5052.0
2020-10-23 12:10:00,307.11,307.45,307.06,307.06,4472.0,283.7886,284.1028,283.7424,283.7424,4472.0
2020-10-23 12:15:00,307.0,307.01,306.41,306.49,4802.0,283.687,283.6962,283.1418,283.2157,4802.0
2020-10-23 12:20:00,306.57,306.78,305.87,306.39,3580.0,283.2896,283.4837,282.6428,283.1233,3580.0
2020-10-23 12:25:00,306.76,307.31,306.42,307.19,2629.0,283.4652,283.9734,283.151,283.8625,2629.0
2020-10-23 12:30:00,306.93,307.26,306.79,307.17,9221.0,283.6223,283.9272,283.4929,283.844,9221.0
2020-10-23 12:35:00,307.29,307.3,306.86,306.87,2159.0,283.9549,283.9642,283.5576,283.5668,2159.0
2020-10-23 12:40:00,306.99,307.22,306.76,306.86,7167.0,283.6777,283.8902,283.4652,283.5576,7167.0
2020-10-23 12:45:00,307.03,307.35,306.92,306.92,4059.0,283.7147,284.0104,283.613,283.613,4059.0
2020-10-23 12:50:00,306.88,307.32,306.87,307.02,900.0,283.5761,283.9827,283.5668,283.7054,900.0
2020-10-23 12:55:00,307.28,307.46,306.47,306.75,3683.0,283.9457,284.112,283.1972,283.4559,3683.0
2020-10-23 13:00:00,306.99,307.03,306.66,306.84,2955.0,283.6777,283.7147,283.3728,283.5391,2955.0
2020-10-23 13:05:00,306.84,307.0,306.47,306.9,6827.0,283.5391,283.687,283.1972,283.5945,6827.0
2020-10-23 13:10:00,307.02,307.49,306.86,307.0,4060.0,283.7054,284.1397,283.5576,283.687,4060.0
2020-10-23 13:15:00,307.13,307.13,306.55,306.74,6852.0,283.8071,283.8071,283.2711,283.4467,6852.0
2020-10-23 13:20:00,306.88,307.37,306.69,307.22,3028.0,283.5761,284.0289,283.4005,283.8902,3028.0
2020-10-23 13:25:00,307.09,307.5,306.42,306.73,32869.0,283.7701,284.149,283.151,283.4375,32869.0
2020-10-23 13:30:00,306.82,307.46,306.78,307.32,3574.0,283.5206,284.112,283.4837,283.9827,3574.0
2020-10-23 13:35:00,307.33,307.49,306.94,306.94,5637.0,283.9919,284.1397,283.6315,283.6315,5637.0
2020-10-23 13:40:00,307.07,307.25,306.98,307.22,2432.0,283.7516,283.918,283.6685,283.8902,2432.0
2020-10-23 13:45:00,307.29,307.44,307.15,307.44,3621.0,283.9549,284.0935,283.8256,284.0935,3621.0
2020-10-23 13:50:00,307.35,307.37,306.82,306.82,4300.0,284.0104,284.0289,283.5206,283.5206,4300.0
2020-10-23 13:55:00,306.82,307.11,306.79,306.97,3014.0,283.5206,283.7886,283.4929,283.6592,3014.0
2020-10-23 14:00:00,306.86,307.0,306.56,307.0,3282.0,283.5576,283.687,283.2804,283.687,3282.0
2020-10-23 14:05:00,307.06,307.21,306.7,306.95,3839.0,283.7424,283.881,283.4097,283.6407,3839.0
2020-10-23 14:10:00,306.9,306.9,306.61,306.77,2147.0,283.5945,283.5945,283.3266,283.4744,2147.0
2020-10-23 14:15:00,306.69,307.17,306.69,307.09,4617.0,283.4005,283.844,283.4005,283.7701,4617.0
2020-10-23 14:20:00,307.19,307.69,307.02,307.69,4860.0,283.8625,284.3246,283.7054,284.3246,4860.0
2020-10-23 14:25:00,307.69,308.05,307.69,307.96,7180.0,284.3246,284.6572,284.3246,284.5741,7180.0
2020-10-23 14:30:00,308.06,308.17,307.82,307.94,4806.0,284.6665,284.7681,284.4447,284.5556,4806.0
2020-10-23 14:35:00,307.93,308.16,307.71,307.89,7321.0,284.5463,284.7589,284.343,284.5094,7321.0
2020-10-23 14:40:00,307.89,307.9,307.59,307.6,3535.0,284.5094,284.5186,284.2321,284.2414,3535.0
2020-10-23 14:45:00,307.5,307.88,307.35,307.88,6129.0,284.149,284.5001,284.0104,284.5001,6129.0
2020-10-23 14:50:00,307.87,308.6,307.87,308.6,7368.0,284.4909,285.1655,284.4909,285.1655,7368.0
2020-10-23 14:55:00,308.72,309.3,308.72,308.77,4457.0,285.2763,285.8123,285.2763,285.3225,4457.0
2020-10-23 15:00:00,308.84,309.29,308.81,309.15,5555.0,285.3872,285.8031,285.3595,285.6737,5555.0
2020-10-23 15:05:00,309.21,309.56,309.21,309.32,4140.0,285.7291,286.0526,285.7291,285.8308,4140.0
2020-10-23 15:10:00,309.29,309.45,308.97,309.24,4968.0,285.8031,285.9509,285.5074,285.7569,4968.0
2020-10-23 15:15:00,309.3,309.3,308.52,308.81,3923.0,285.8123,285.8123,285.0915,285.3595,3923.0
2020-10-23 15:20:00,308.84,308.91,308.02,308.16,3923.0,285.3872,285.4519,284.6295,284.7589,3923.0
2020-10-23 15:25:00,308.06,308.06,307.65,308.0,9953.0,284.6665,284.6665,284.2876,284.611,9953.0
2020-10-23 15:30:00,307.82,307.9,307.42,307.42,6452.0,284.4447,284.5186,284.0751,284.0751,6452.0
2020-10-23 15:35:00,307.48,307.75,307.38,307.45,9192.0,284.1305,284.38,284.0381,284.1028,9192.0
2020-10-23 15:40:00,307.65,307.93,307.55,307.72,7793.0,284.2876,284.5463,284.1952,284.3523,7793.0
2020-10-23 15:45:00,307.75,307.87,307.46,307.72,7726.0,284.38,284.4909,284.112,284.3523,7726.0
2020-10-23 15:50:00,307.72,307.99,307.56,307.97,12362.0,284.3523,284.6018,284.2044,284.5833,12362.0
2020-10-23 15:55:00,307.9,308.44,307.61,308.42,34402.0,284.5186,285.0176,284.2506,284.9991,34402.0
2020-10-26 09:30:00,305.4,306.21,304.0,304.26,11381.0,282.2085,282.9569,280.9148,281.155,11381.0
2020-10-26 09:35:00,304.6,305.32,303.62,303.62,3984.0,281.4692,282.1345,280.5636,280.5636,3984.0
2020-10-26 09:40:00,303.95,304.0,302.96,303.29,5320.0,280.8686,280.9148,279.9537,280.2587,5320.0
2020-10-26 09:45:00,303.14,303.38,301.7,302.67,7995.0,280.1201,280.3418,278.7894,279.6858,7995.0
2020-10-26 09:50:00,302.61,303.12,302.25,302.86,7391.0,279.6303,280.1016,279.2977,279.8613,7391.0
2020-10-26 09:55:00,302.9,303.3,302.41,302.9,3137.0,279.8983,280.2679,279.4455,279.8983,3137.0
2020-10-26 10:00:00,302.8,303.32,302.56,303.21,5016.0,279.8059,280.2864,279.5841,280.1848,5016.0
2020-10-26 10:05:00,303.16,303.62,302.9,302.9,7526.0,280.1386,280.5636,279.8983,279.8983,7526.0
2020-10-26 10:10:00,302.93,303.78,302.78,303.65,11384.0,279.926,280.7115,279.7874,280.5913,11384.0
2020-10-26 10:15:00,303.81,304.39,303.69,304.22,2500.0,280.7392,281.2752,280.6283,281.1181,2500.0
2020-10-26 10:20:00,304.45,305.61,304.45,305.31,7902.0,281.3306,282.4025,281.3306,282.1253,7902.0
2020-10-26 10:25:00,305.5,305.6,304.91,305.34,7975.0,282.3009,282.3933,281.7557,282.153,7975.0
2020-10-26 10:30:00,305.35,305.4,304.47,305.32,7573.0,282.1623,282.2085,281.3491,282.1345,7573.0
2020-10-26 10:35:00,305.21,305.34,304.5,305.11,5752.0,282.0329,282.153,281.3768,281.9405,5752.0
2020-10-26 10:40:00,304.99,305.09,304.56,304.78,4586.0,281.8296,281.922,281.4322,281.6355,4586.0
2020-10-26 10:45:00,304.78,305.01,303.69,304.07,6209.0,281.6355,281.8481,280.6283,280.9795,6209.0
2020-10-26 10:50:00,303.8,304.07,303.31,303.32,3350.0,280.73,280.9795,280.2772,280.2864,3350.0
2020-10-26 10:55:00,303.45,303.91,303.21,303.44,4619.0,280.4065,280.8316,280.1848,280.3973,4619.0
2020-10-26 11:00:00,303.35,303.4,302.61,302.92,5002.0,280.3141,280.3603,279.6303,279.9168,5002.0
2020-10-26 11:05:00,302.92,303.18,302.6,302.93,23905.0,279.9168,280.157,279.6211,279.926,23905.0
2020-10-26 11:10:00,303.33,304.07,303.3,303.93,5220.0,280.2956,280.9795,280.2679,280.8501,5220.0
2020-10-26 11:15:00,303.83,303.83,302.72,302.73,5849.0,280.7577,280.7577,279.732,279.7412,5849.0
2020-10-26 11:20:00,302.75,303.0,302.14,302.96,6327.0,279.7597,279.9907,279.196,279.9537,6327.0
2020-10-26 11:25:00,302.69,303.25,302.65,303.25,2724.0,279.7042,280.2217,279.6673,280.2217,2724.0
2020-10-26 11:30:00,303.26,303.95,303.15,303.55,26148.0,280.231,280.8686,280.1293,280.4989,26148.0
2020-10-26 11:35:00,303.42,304.12,303.41,303.51,2857.0,280.3788,281.0257,280.3696,280.462,2857.0
2020-10-26 11:40:00,303.38,304.32,303.38,304.18,3295.0,280.3418,281.2105,280.3418,281.0811,3295.0
2020-10-26 11:45:00,304.38,305.47,304.26,305.44,16707.0,281.2659,282.2731,281.155,282.2454,16707.0
2020-10-26 11:50:00,305.24,305.6,304.73,305.25,11182.0,282.0606,282.3933,281.5893,282.0698,11182.0
2020-10-26 11:55:00,305.26,305.78,305.07,305.78,8736.0,282.0791,282.5596,281.9035,282.5596,8736.0
2020-10-26 12:00:00,305.89,306.46,305.68,306.05,14006.0,282.6612,283.188,282.4672,282.8091,14006.0
2020-10-26 12:05:00,305.91,306.21,305.74,306.21,13684.0,282.6797,282.9569,282.5226,282.9569,13684.0
2020-10-26 12:10:00,306.19,306.34,305.72,305.88,8595.0,282.9385,283.0771,282.5042,282.652,8595.0
2020-10-26 12:15:00,305.88,306.25,305.74,305.94,12924.0,282.652,282.9939,282.5226,282.7074,12924.0
2020-10-26 12:20:00,306.04,306.2,305.71,305.93,7077.0,282.7999,282.9477,282.4949,282.6982,7077.0
2020-10-26 12:25:00,306.02,306.06,305.72,305.79,4382.0,282.7814,282.8183,282.5042,282.5688,4382.0
2020-10-26 12:30:00,305.79,305.79,304.86,305.23,11509.0,282.5688,282.5688,281.7095,282.0514,11509.0
2020-10-26 12:35:00,305.24,305.87,305.23,305.87,12019.0,282.0606,282.6428,282.0514,282.6428,12019.0
2020-10-26 12:40:00,305.87,306.28,305.83,306.05,12839.0,282.6428,283.0216,282.6058,282.8091,12839.0
2020-10-26 12:45:00,306.05,307.43,305.95,307.43,23777.0,282.8091,284.0843,282.7167,284.0843,23777.0
2020-10-26 12:50:00,307.37,308.35,307.15,308.34,14186.0,284.0289,284.9344,283.8256,284.9252,14186.0
2020-10-26 12:55:00,308.06,308.64,307.94,308.62,6923.0,284.6665,285.2024,284.5556,285.1839,6923.0
2020-10-26 13:00:00,308.64,309.0,308.27,308.54,13972.0,285.2024,285.5351,284.8605,285.11,13972.0
2020-10-26 13:05:00,308.62,309.07,308.58,309.01,9776.0,285.1839,285.5998,285.147,285.5443,9776.0
2020-10-26 13:10:00,308.95,309.13,308.77,308.98,15936.0,285.4889,285.6552,285.3225,285.5166,15936.0
2020-10-26 13:15:00,308.96,309.08,308.36,308.61,25562.0,285.4981,285.609,284.9437,285.1747,25562.0
2020-10-26 13:20:00,308.61,309.13,307.94,307.94,28373.0,285.1747,285.6552,284.5556,284.5556,28373.0
2020-10-26 13:25:00,308.06,308.26,307.76,307.8,6804.0,284.6665,284.8513,284.3892,284.4262,6804.0
2020-10-26 13:30:00,307.7,307.79,307.45,307.79,3575.0,284.3338,284.417,284.1028,284.417,3575.0
2020-10-26 13:35:00,307.69,308.53,307.6,308.53,6853.0,284.3246,285.1008,284.2414,285.1008,6853.0
2020-10-26 13:40:00,308.43,308.43,307.98,307.98,4783.0,285.0084,285.0084,284.5925,284.5925,4783.0
2020-10-26 13:45:00,308.16,308.36,308.05,308.26,2323.0,284.7589,284.9437,284.6572,284.8513,2323.0
2020-10-26 13:50:00,308.17,308.54,308.16,308.54,6308.0,284.7681,285.11,284.7589,285.11,6308.0
2020-10-26 13:55:00,308.76,308.82,308.14,308.82,4309.0,285.3133,285.3687,284.7404,285.3687,4309.0
2020-10-26 14:00:00,308.94,309.23,308.39,309.23,4309.0,285.4796,285.7476,284.9714,285.7476,4309.0
2020-10-26 14:05:00,309.16,309.79,309.15,309.73,7561.0,285.6829,286.2651,285.6737,286.2096,7561.0
2020-10-26 14:10:00,309.68,309.76,309.43,309.61,4377.0,286.1634,286.2374,285.9324,286.0988,4377.0
2020-10-26 14:15:00,309.66,309.91,309.51,309.9,4044.0,286.145,286.376,286.0063,286.3667,4044.0
2020-10-26 14:20:00,309.73,309.93,309.43,309.67,4672.0,286.2096,286.3945,285.9324,286.1542,4672.0
2020-10-26 14:25:00,309.62,310.8,309.55,310.75,9330.0,286.108,287.1984,286.0433,287.1522,9330.0
2020-10-26 14:30:00,310.66,311.18,310.43,311.14,15997.0,287.069,287.5495,286.8565,287.5126,15997.0
2020-10-26 14:35:00,311.03,311.24,310.98,311.18,10369.0,287.4109,287.605,287.3647,287.5495,10369.0
2020-10-26 14:40:00,311.18,311.63,311.01,311.24,14559.0,287.5495,287.9654,287.3924,287.605,14559.0
2020-10-26 14:45:00,311.08,311.64,310.93,311.31,6717.0,287.4571,287.9746,287.3185,287.6697,6717.0
2020-10-26 14:50:00,311.26,311.8,311.08,311.23,5054.0,287.6235,288.1224,287.4571,287.5957,5054.0
2020-10-26 14:55:00,311.35,311.93,311.22,311.93,7039.0,287.7066,288.2426,287.5865,288.2426,7039.0
2020-10-26 15:00:00,311.88,312.35,311.8,312.02,9056.0,288.1964,288.6307,288.1224,288.3257,9056.0
2020-10-26 15:05:00,312.05,312.05,311.41,311.6,9577.0,288.3535,288.3535,287.7621,287.9376,9577.0
2020-10-26 15:10:00,311.62,311.7,310.87,310.87,9540.0,287.9561,288.03,287.2631,287.2631,9540.0
2020-10-26 15:15:00,310.73,311.18,310.73,310.99,5124.0,287.1337,287.5495,287.1337,287.374,5124.0
2020-10-26 15:20:00,311.15,311.32,310.81,310.94,5990.0,287.5218,287.6789,287.2076,287.3278,5990.0
2020-10-26 15:25:00,310.79,311.17,310.38,310.51,5669.0,287.1891,287.5403,286.8103,286.9304,5669.0
2020-10-26 15:30:00,310.44,310.89,310.03,310.47,5168.0,286.8657,287.2816,286.4869,286.8934,5168.0
2020-10-26 15:35:00,310.59,310.7,309.7,309.87,9184.0,287.0043,287.106,286.1819,286.339,9184.0
2020-10-26 15:40:00,309.81,309.86,308.96,309.18,11019.0,286.2836,286.3298,285.4981,285.7014,11019.0
2020-10-26 15:45:00,309.25,309.26,308.62,308.86,10900.0,285.7661,285.7753,285.1839,285.4057,10900.0
2020-10-26 15:50:00,308.9,309.76,308.8,309.47,47040.0,285.4427,286.2374,285.3503,285.9694,47040.0
2020-10-26 15:55:00,309.57,310.09,309.47,309.84,57886.0,286.0618,286.5423,285.9694,286.3113,57886.0
2020-10-27 09:30:00,308.67,309.01,306.84,306.85,14270.0,285.2301,285.5443,283.5391,283.5483,14270.0
2020-10-27 09:35:00,307.0,308.58,306.79,308.05,4576.0,283.687,285.147,283.4929,284.6572,4576.0
2020-10-27 09:40:00,308.05,308.05,306.79,307.29,5754.0,284.6572,284.6572,283.4929,283.9549,5754.0
2020-10-27 09:45:00,307.44,307.97,306.88,307.4,7810.0,284.0935,284.5833,283.5761,284.0566,7810.0
2020-10-27 09:50:00,307.32,307.93,306.81,307.52,7809.0,283.9827,284.5463,283.5114,284.1675,7809.0
2020-10-27 09:55:00,307.63,308.03,307.05,307.87,2765.0,284.2691,284.6387,283.7332,284.4909,2765.0
2020-10-27 10:00:00,307.74,308.25,307.25,307.54,4663.0,284.3708,284.842,283.918,284.1859,4663.0
2020-10-27 10:05:00,307.36,307.54,306.74,307.47,8185.0,284.0196,284.1859,283.4467,284.1213,8185.0
2020-10-27 10:10:00,307.59,308.0,306.79,307.1,9466.0,284.2321,284.611,283.4929,283.7794,9466.0
2020-10-27 10:15:00,307.24,307.37,306.75,306.95,7329.0,283.9087,284.0289,283.4559,283.6407,7329.0
2020-10-27 10:20:00,307.19,307.23,305.82,305.82,6427.0,283.8625,283.8995,282.5966,282.5966,6427.0
2020-10-27 10:25:00,305.83,306.67,305.45,306.67,8105.0,282.6058,283.382,282.2547,283.382,8105.0
2020-10-27 10:30:00,306.55,306.55,306.09,306.48,6916.0,283.2711,283.2711,282.8461,283.2064,6916.0
2020-10-27 10:35:00,306.57,307.05,306.22,307.0,9092.0,283.2896,283.7332,282.9662,283.687,9092.0
2020-10-27 10:40:00,306.92,307.24,306.61,306.91,6828.0,283.613,283.9087,283.3266,283.6038,6828.0
2020-10-27 10:45:00,306.97,307.37,306.83,307.36,3814.0,283.6592,284.0289,283.5299,284.0196,3814.0
2020-10-27 10:50:00,307.44,307.44,306.81,307.03,5266.0,284.0935,284.0935,283.5114,283.7147,5266.0
2020-10-27 10:55:00,307.21,307.93,307.14,307.15,12087.0,283.881,284.5463,283.8163,283.8256,12087.0
2020-10-27 11:00:00,307.04,307.11,306.8,306.86,5540.0,283.7239,283.7886,283.5021,283.5576,5540.0
2020-10-27 11:05:00,307.14,307.2,306.86,307.09,9758.0,283.8163,283.8718,283.5576,283.7701,9758.0
2020-10-27 11:10:00,307.09,307.12,306.76,306.9,6760.0,283.7701,283.7978,283.4652,283.5945,6760.0
2020-10-27 11:15:00,307.01,307.14,306.78,306.94,12952.0,283.6962,283.8163,283.4837,283.6315,12952.0
2020-10-27 11:20:00,307.0,307.13,306.8,307.13,5525.0,283.687,283.8071,283.5021,283.8071,5525.0
2020-10-27 11:25:00,307.0,307.3,306.79,306.96,13108.0,283.687,283.9642,283.4929,283.65,13108.0
2020-10-27 11:30:00,307.0,307.31,306.86,307.11,8922.0,283.687,283.9734,283.5576,283.7886,8922.0
2020-10-27 11:35:00,307.23,307.31,306.81,307.04,7404.0,283.8995,283.9734,283.5114,283.7239,7404.0
2020-10-27 11:40:00,307.04,307.08,306.86,306.96,9278.0,283.7239,283.7609,283.5576,283.65,9278.0
2020-10-27 11:45:00,307.01,307.39,306.83,307.06,7426.0,283.6962,284.0473,283.5299,283.7424,7426.0
2020-10-27 11:50:00,307.15,307.35,307.1,307.34,2860.0,283.8256,284.0104,283.7794,284.0011,2860.0
2020-10-27 11:55:00,307.25,307.63,307.25,307.56,9053.0,283.918,284.2691,283.918,284.2044,9053.0
2020-10-27 12:00:00,307.69,307.69,307.15,307.54,9886.0,284.3246,284.3246,283.8256,284.1859,9886.0
2020-10-27 12:05:00,307.77,308.11,307.77,307.83,2762.0,284.3985,284.7127,284.3985,284.4539,2762.0
2020-10-27 12:10:00,307.93,308.26,307.66,308.25,3653.0,284.5463,284.8513,284.2968,284.842,3653.0
2020-10-27 12:15:00,308.11,308.57,308.11,308.31,1806.0,284.7127,285.1377,284.7127,284.8975,1806.0
2020-10-27 12:20:00,308.4,308.91,308.4,308.62,4680.0,284.9806,285.4519,284.9806,285.1839,4680.0
2020-10-27 12:25:00,308.59,308.6,308.06,308.18,2838.0,285.1562,285.1655,284.6665,284.7773,2838.0
2020-10-27 12:30:00,307.88,308.02,306.97,307.06,4211.0,284.5001,284.6295,283.6592,283.7424,4211.0
2020-10-27 12:35:00,307.16,307.35,307.14,307.29,3157.0,283.8348,284.0104,283.8163,283.9549,3157.0
2020-10-27 12:40:00,307.26,307.27,306.93,307.15,6746.0,283.9272,283.9364,283.6223,283.8256,6746.0
2020-10-27 12:45:00,307.13,307.42,307.0,307.14,7344.0,283.8071,284.0751,283.687,283.8163,7344.0
2020-10-27 12:50:00,307.11,307.29,306.97,307.19,10979.0,283.7886,283.9549,283.6592,283.8625,10979.0
2020-10-27 12:55:00,307.21,307.67,306.98,307.67,3666.0,283.881,284.3061,283.6685,284.3061,3666.0
2020-10-27 13:00:00,307.45,307.6,307.18,307.19,2922.0,284.1028,284.2414,283.8533,283.8625,2922.0
2020-10-27 13:05:00,307.3,307.5,307.13,307.22,3131.0,283.9642,284.149,283.8071,283.8902,3131.0
2020-10-27 13:10:00,307.31,307.31,306.98,307.08,3949.0,283.9734,283.9734,283.6685,283.7609,3949.0
2020-10-27 13:15:00,307.15,307.28,307.0,307.0,3022.0,283.8256,283.9457,283.687,283.687,3022.0
2020-10-27 13:20:00,307.09,307.36,306.94,307.36,6996.0,283.7701,284.0196,283.6315,284.0196,6996.0
2020-10-27 13:25:00,307.45,307.85,307.25,307.85,2520.0,284.1028,284.4724,283.918,284.4724,2520.0
2020-10-27 13:30:00,307.94,307.95,307.59,307.76,3697.0,284.5556,284.5648,284.2321,284.3892,3697.0
2020-10-27 13:35:00,307.56,307.66,307.31,307.48,2988.0,284.2044,284.2968,283.9734,284.1305,2988.0
2020-10-27 13:40:00,307.44,307.45,307.19,307.19,1923.0,284.0935,284.1028,283.8625,283.8625,1923.0
2020-10-27 13:45:00,307.22,307.37,307.0,307.31,5519.0,283.8902,284.0289,283.687,283.9734,5519.0
2020-10-27 13:50:00,307.26,307.5,307.19,307.48,3073.0,283.9272,284.149,283.8625,284.1305,3073.0
2020-10-27 13:55:00,307.45,307.48,307.2,307.21,4208.0,284.1028,284.1305,283.8718,283.881,4208.0
2020-10-27 14:00:00,307.25,307.38,307.12,307.27,2360.0,283.918,284.0381,283.7978,283.9364,2360.0
2020-10-27 14:05:00,307.41,307.41,307.08,307.08,2156.0,284.0658,284.0658,283.7609,283.7609,2156.0
2020-10-27 14:10:00,307.03,307.42,306.99,307.36,7604.0,283.7147,284.0751,283.6777,284.0196,7604.0
2020-10-27 14:15:00,307.35,307.42,306.97,307.13,14928.0,284.0104,284.0751,283.6592,283.8071,14928.0
2020-10-27 14:20:00,307.06,307.37,307.03,307.21,5771.0,283.7424,284.0289,283.7147,283.881,5771.0
2020-10-27 14:25:00,307.31,307.47,307.23,307.24,2916.0,283.9734,284.1213,283.8995,283.9087,2916.0
2020-10-27 14:30:00,307.33,307.61,307.29,307.57,20105.0,283.9919,284.2506,283.9549,284.2137,20105.0
2020-10-27 14:35:00,307.65,308.01,307.31,307.45,10250.0,284.2876,284.6203,283.9734,284.1028,10250.0
2020-10-27 14:40:00,307.39,307.54,307.11,307.11,5943.0,284.0473,284.1859,283.7886,283.7886,5943.0
2020-10-27 14:45:00,307.03,307.11,306.05,306.09,20387.0,283.7147,283.7886,282.8091,282.8461,20387.0
2020-10-27 14:50:00,306.01,306.1,305.62,306.1,3900.0,282.7721,282.8553,282.4117,282.8553,3900.0
2020-10-27 14:55:00,306.11,306.11,304.72,304.72,15373.0,282.8645,282.8645,281.5801,281.5801,15373.0
2020-10-27 15:00:00,304.8,304.9,304.06,304.22,6543.0,281.654,281.7464,280.9702,281.1181,6543.0
2020-10-27 15:05:00,304.48,304.49,303.77,304.11,8938.0,281.3583,281.3676,280.7022,281.0164,8938.0
2020-10-27 15:10:00,304.2,304.6,304.2,304.4,3060.0,281.0996,281.4692,281.0996,281.2844,3060.0
2020-10-27 15:15:00,304.3,304.54,303.97,304.17,3755.0,281.192,281.4138,280.887,281.0719,3755.0
2020-10-27 15:20:00,304.26,304.64,304.26,304.47,9547.0,281.155,281.5062,281.155,281.3491,9547.0
2020-10-27 15:25:00,304.4,304.41,303.94,304.31,9739.0,281.2844,281.2936,280.8593,281.2012,9739.0
2020-10-27 15:30:00,304.42,304.5,303.38,303.41,8204.0,281.3029,281.3768,280.3418,280.3696,8204.0
2020-10-27 15:35:00,303.34,303.65,303.34,303.53,5659.0,280.3049,280.5913,280.3049,280.4805,5659.0
2020-10-27 15:40:00,303.61,303.61,303.14,303.3,8234.0,280.5544,280.5544,280.1201,280.2679,8234.0
2020-10-27 15:45:00,303.27,303.6,303.17,303.55,17418.0,280.2402,280.5451,280.1478,280.4989,17418.0
2020-10-27 15:50:00,303.58,303.58,302.36,302.99,18593.0,280.5267,280.5267,279.3993,279.9815,18593.0
2020-10-27 15:55:00,302.95,302.99,302.07,302.11,47288.0,279.9445,279.9815,279.1313,279.1683,47288.0
2020-10-28 09:30:00,299.58,301.65,298.04,301.27,28008.0,276.8304,278.7432,275.4074,278.3921,28008.0
2020-10-28 09:35:00,301.24,301.24,300.01,300.23,3301.0,278.3644,278.3644,277.2278,277.4311,3301.0
2020-10-28 09:40:00,300.63,302.97,300.63,302.94,10398.0,277.8007,279.963,277.8007,279.9353,10398.0
2020-10-28 09:45:00,302.6,304.05,302.6,304.0,4663.0,279.6211,280.961,279.6211,280.9148,4663.0
2020-10-28 09:50:00,304.01,304.26,303.12,303.3,6052.0,280.924,281.155,280.1016,280.2679,6052.0
2020-10-28 09:55:00,303.43,303.65,302.31,303.65,7044.0,280.3881,280.5913,279.3531,280.5913,7044.0
2020-10-28 10:00:00,303.43,303.65,301.84,301.97,6029.0,280.3881,280.5913,278.9188,279.0389,6029.0
2020-10-28 10:05:00,302.02,303.0,301.87,302.2,9204.0,279.0851,279.9907,278.9465,279.2515,9204.0
2020-10-28 10:10:00,302.29,302.97,301.92,301.96,7365.0,279.3346,279.963,278.9927,279.0297,7365.0
2020-10-28 10:15:00,302.2,302.26,301.22,301.22,3045.0,279.2515,279.3069,278.3459,278.3459,3045.0
2020-10-28 10:20:00,301.01,301.01,300.09,300.21,2868.0,278.1518,278.1518,277.3017,277.4126,2868.0
2020-10-28 10:25:00,300.04,300.3,299.5,300.3,3587.0,277.2555,277.4957,276.7565,277.4957,3587.0
2020-10-28 10:30:00,300.79,300.81,300.03,300.52,6128.0,277.9485,277.967,277.2462,277.699,6128.0
2020-10-28 10:35:00,300.52,301.23,300.5,301.22,7823.0,277.699,278.3551,277.6806,278.3459,7823.0
2020-10-28 10:40:00,301.05,301.37,300.2,300.56,4122.0,278.1888,278.4845,277.4033,277.736,4122.0
2020-10-28 10:45:00,300.37,300.48,299.23,299.35,3572.0,277.5604,277.6621,276.507,276.6179,3572.0
2020-10-28 10:50:00,299.27,299.27,298.4,299.25,3052.0,276.544,276.544,275.74,276.5255,3052.0
2020-10-28 10:55:00,299.22,299.22,298.48,299.13,6354.0,276.4978,276.4978,275.8139,276.4146,6354.0
2020-10-28 11:00:00,298.81,299.0,298.2,298.2,3509.0,276.1189,276.2945,275.5552,275.5552,3509.0
2020-10-28 11:05:00,298.36,299.52,298.36,299.23,8326.0,275.7031,276.775,275.7031,276.507,8326.0
2020-10-28 11:10:00,299.1,299.51,299.03,299.28,3074.0,276.3869,276.7657,276.3222,276.5532,3074.0
2020-10-28 11:15:00,299.22,299.29,298.3,298.53,7151.0,276.4978,276.5624,275.6476,275.8601,7151.0
2020-10-28 11:20:00,298.81,298.91,298.4,298.71,6685.0,276.1189,276.2113,275.74,276.0265,6685.0
2020-10-28 11:25:00,298.86,298.86,297.85,298.14,14533.0,276.1651,276.1651,275.2318,275.4998,14533.0
2020-10-28 11:30:00,298.05,298.08,297.42,298.08,4038.0,275.4166,275.4443,274.8344,275.4443,4038.0
2020-10-28 11:35:00,298.31,298.69,298.14,298.69,6708.0,275.6569,276.008,275.4998,276.008,6708.0
2020-10-28 11:40:00,298.56,298.8,298.45,298.63,7711.0,275.8879,276.1096,275.7862,275.9526,7711.0
2020-10-28 11:45:00,298.67,298.78,298.39,298.6,22898.0,275.9895,276.0912,275.7308,275.9248,22898.0
2020-10-28 11:50:00,298.61,300.23,298.49,299.79,10980.0,275.9341,277.4311,275.8232,277.0245,10980.0
2020-10-28 11:55:00,299.83,300.53,299.43,299.52,3708.0,277.0614,277.7083,276.6918,276.775,3708.0
2020-10-28 12:00:00,299.66,300.32,299.54,300.32,1932.0,276.9043,277.5142,276.7935,277.5142,1932.0
2020-10-28 12:05:00,300.29,300.84,300.0,300.67,5236.0,277.4865,277.9947,277.2185,277.8376,5236.0
2020-10-28 12:10:00,300.59,301.34,300.58,300.97,5563.0,277.7637,278.4568,277.7545,278.1149,5563.0
2020-10-28 12:15:00,301.08,301.08,300.34,300.68,4347.0,278.2165,278.2165,277.5327,277.8469,4347.0
2020-10-28 12:20:00,300.91,300.98,300.59,300.72,3356.0,278.0594,278.1241,277.7637,277.8838,3356.0
2020-10-28 12:25:00,300.93,301.0,299.76,300.04,4623.0,278.0779,278.1426,276.9967,277.2555,4623.0
2020-10-28 12:30:00,300.17,300.17,299.37,299.75,6327.0,277.3756,277.3756,276.6364,276.9875,6327.0
2020-10-28 12:35:00,299.76,299.86,298.72,298.89,4375.0,276.9967,277.0892,276.0357,276.1928,4375.0
2020-10-28 12:40:00,298.98,299.08,298.45,298.71,4031.0,276.276,276.3684,275.7862,276.0265,4031.0
2020-10-28 12:45:00,298.75,298.75,298.21,298.21,1980.0,276.0634,276.0634,275.5644,275.5644,1980.0
2020-10-28 12:50:00,298.0,298.48,297.89,298.33,8289.0,275.3704,275.8139,275.2687,275.6753,8289.0
2020-10-28 12:55:00,298.19,298.25,297.83,298.02,10158.0,275.546,275.6014,275.2133,275.3889,10158.0
2020-10-28 13:00:00,297.97,297.97,297.06,297.38,3510.0,275.3427,275.3427,274.5018,274.7975,3510.0
2020-10-28 13:05:00,297.17,297.17,295.91,296.16,5870.0,274.6034,274.6034,273.4391,273.6701,5870.0
2020-10-28 13:10:00,296.1,296.38,295.86,296.01,11882.0,273.6147,273.8734,273.3929,273.5315,11882.0
2020-10-28 13:15:00,295.96,296.03,295.32,296.03,9848.0,273.4853,273.55,272.8939,273.55,9848.0
2020-10-28 13:20:00,296.17,296.27,294.69,294.7,7544.0,273.6794,273.7718,272.3118,272.321,7544.0
2020-10-28 13:25:00,295.03,296.03,295.03,296.02,2912.0,272.6259,273.55,272.6259,273.5408,2912.0
2020-10-28 13:30:00,296.15,296.15,295.41,295.93,3866.0,273.6609,273.6609,272.9771,273.4576,3866.0
2020-10-28 13:35:00,296.01,296.14,295.37,295.59,3628.0,273.5315,273.6516,272.9401,273.1434,3628.0
2020-10-28 13:40:00,295.57,295.57,295.1,295.37,2952.0,273.1249,273.1249,272.6906,272.9401,2952.0
2020-10-28 13:45:00,295.4,295.86,295.01,295.65,1900.0,272.9678,273.3929,272.6075,273.1989,1900.0
2020-10-28 13:50:00,295.64,295.73,295.58,295.71,2509.0,273.1896,273.2728,273.1342,273.2543,2509.0
2020-10-28 13:55:00,295.7,296.4,295.56,296.08,5542.0,273.2451,273.8919,273.1157,273.5962,5542.0
2020-10-28 14:00:00,295.99,296.0,295.58,295.74,8686.0,273.513,273.5223,273.1342,273.282,8686.0
2020-10-28 14:05:00,295.81,295.83,295.36,295.36,2626.0,273.3467,273.3652,272.9309,272.9309,2626.0
2020-10-28 14:10:00,295.22,295.22,294.72,294.97,5901.0,272.8015,272.8015,272.3395,272.5705,5901.0
2020-10-28 14:15:00,294.89,295.09,294.69,294.86,4300.0,272.4966,272.6814,272.3118,272.4688,4300.0
2020-10-28 14:20:00,294.91,295.65,294.9,295.63,5121.0,272.515,273.1989,272.5058,273.1804,5121.0
2020-10-28 14:25:00,295.75,296.14,295.57,296.14,4137.0,273.2913,273.6516,273.1249,273.6516,4137.0
2020-10-28 14:30:00,296.15,296.15,295.73,296.03,5228.0,273.6609,273.6609,273.2728,273.55,5228.0
2020-10-28 14:35:00,296.04,296.04,294.95,294.95,3451.0,273.5592,273.5592,272.552,272.552,3451.0
2020-10-28 14:40:00,295.0,295.25,294.92,295.07,5162.0,272.5982,272.8292,272.5243,272.6629,5162.0
2020-10-28 14:45:00,295.02,296.34,294.93,296.34,12802.0,272.6167,273.8365,272.5335,273.8365,12802.0
2020-10-28 14:50:00,296.31,296.53,295.35,295.36,7303.0,273.8087,274.012,272.9216,272.9309,7303.0
2020-10-28 14:55:00,295.53,296.88,295.53,296.21,7454.0,273.088,274.3354,273.088,273.7163,7454.0
2020-10-28 15:00:00,296.35,296.37,294.84,295.01,5720.0,273.8457,273.8642,272.4504,272.6075,5720.0
2020-10-28 15:05:00,294.92,295.5,294.92,294.99,4990.0,272.5243,273.0602,272.5243,272.589,4990.0
2020-10-28 15:10:00,294.97,297.05,294.97,295.48,26990.0,272.5705,274.4925,272.5705,273.0418,26990.0
2020-10-28 15:15:00,295.36,296.2,295.29,295.93,7337.0,272.9309,273.7071,272.8662,273.4576,7337.0
2020-10-28 15:20:00,295.85,296.2,294.77,296.19,10724.0,273.3837,273.7071,272.3857,273.6978,10724.0
2020-10-28 15:25:00,296.06,296.35,295.94,296.25,10776.0,273.5777,273.8457,273.4668,273.7533,10776.0
2020-10-28 15:30:00,296.28,297.46,296.26,297.46,10829.0,273.781,274.8714,273.7625,274.8714,10829.0
2020-10-28 15:35:00,297.5,297.94,296.44,296.91,17863.0,274.9084,275.315,273.9289,274.3632,17863.0
2020-10-28 15:40:00,297.04,297.2,296.7,296.79,13173.0,274.4833,274.6311,274.1691,274.2523,13173.0
2020-10-28 15:45:00,296.71,296.72,295.61,295.99,8050.0,274.1784,274.1876,273.1619,273.513,8050.0
2020-10-28 15:50:00,295.8,295.8,294.61,294.71,14790.0,273.3375,273.3375,272.2378,272.3302,14790.0
2020-10-28 15:55:00,294.83,294.85,293.54,293.89,56242.0,272.4411,272.4596,271.2491,271.5725,56242.0
2020-10-29 09:30:00,292.54,294.25,292.13,293.74,77430.0,270.325,271.9052,269.9462,271.4339,77430.0
2020-10-29 09:35:00,293.5,294.56,292.95,293.83,8717.0,271.2121,272.1916,270.7039,271.5171,8717.0
2020-10-29 09:40:00,293.45,293.46,291.25,292.19,3555.0,271.1659,271.1752,269.133,270.0016,3555.0
2020-10-29 09:45:00,292.48,293.21,291.96,292.14,10691.0,270.2696,270.9441,269.7891,269.9554,10691.0
2020-10-29 09:50:00,292.13,292.97,292.13,292.97,6244.0,269.9462,270.7224,269.9462,270.7224,6244.0
2020-10-29 09:55:00,292.92,293.86,292.92,293.66,11024.0,270.6762,271.5448,270.6762,271.36,11024.0
2020-10-29 10:00:00,293.49,294.54,293.25,294.53,11924.0,271.2029,272.1731,270.9811,272.1639,11924.0
2020-10-29 10:05:00,294.53,294.97,293.91,293.93,8505.0,272.1639,272.5705,271.591,271.6095,8505.0
2020-10-29 10:10:00,294.25,294.9,293.91,293.91,10539.0,271.9052,272.5058,271.591,271.591,10539.0
2020-10-29 10:15:00,294.25,296.0,293.99,296.0,5261.0,271.9052,273.5223,271.6649,273.5223,5261.0
2020-10-29 10:20:00,296.17,297.31,296.07,296.5,9864.0,273.6794,274.7328,273.587,273.9843,9864.0
2020-10-29 10:25:00,296.34,297.48,296.33,297.28,6047.0,273.8365,274.8899,273.8272,274.7051,6047.0
2020-10-29 10:30:00,297.65,297.69,296.25,296.87,9549.0,275.047,275.0839,273.7533,274.3262,9549.0
2020-10-29 10:35:00,296.76,297.0,296.51,297.0,5478.0,274.2246,274.4463,273.9935,274.4463,5478.0
2020-10-29 10:40:00,296.94,296.94,295.81,295.81,38913.0,274.3909,274.3909,273.3467,273.3467,38913.0
2020-10-29 10:45:00,296.0,296.4,295.68,295.86,8142.0,273.5223,273.8919,273.2266,273.3929,8142.0
2020-10-29 10:50:00,295.99,296.15,295.19,295.47,6556.0,273.513,273.6609,272.7738,273.0325,6556.0
2020-10-29 10:55:00,295.42,295.62,295.07,295.51,8270.0,272.9863,273.1711,272.6629,273.0695,8270.0
2020-10-29 11:00:00,295.46,295.96,295.19,295.19,7992.0,273.0233,273.4853,272.7738,272.7738,7992.0
2020-10-29 11:05:00,295.19,295.59,294.9,295.42,3399.0,272.7738,273.1434,272.5058,272.9863,3399.0
2020-10-29 11:10:00,295.32,295.92,295.16,295.66,1618.0,272.8939,273.4483,272.7461,273.2081,1618.0
2020-10-29 11:15:00,295.31,296.18,295.3,296.1,2496.0,272.8847,273.6886,272.8754,273.6147,2496.0
2020-10-29 11:20:00,295.98,295.98,295.64,295.95,3051.0,273.5038,273.5038,273.1896,273.4761,3051.0
2020-10-29 11:25:00,295.82,295.85,294.79,294.8,5129.0,273.3559,273.3837,272.4042,272.4134,5129.0
2020-10-29 11:30:00,294.82,295.14,294.63,294.82,5272.0,272.4319,272.7276,272.2563,272.4319,5272.0
2020-10-29 11:35:00,294.81,294.92,294.5,294.91,3002.0,272.4226,272.5243,272.1362,272.515,3002.0
2020-10-29 11:40:00,294.95,294.95,294.36,294.38,2847.0,272.552,272.552,272.0068,272.0253,2847.0
2020-10-29 11:45:00,294.31,294.66,294.15,294.43,2686.0,271.9606,272.284,271.8128,272.0715,2686.0
2020-10-29 11:50:00,294.48,294.61,293.86,294.28,3250.0,272.1177,272.2378,271.5448,271.9329,3250.0
2020-10-29 11:55:00,294.78,294.78,293.59,294.13,2371.0,272.3949,272.3949,271.2953,271.7943,2371.0
2020-10-29 12:00:00,294.24,294.25,293.69,293.8,2375.0,271.8959,271.9052,271.3877,271.4893,2375.0
2020-10-29 12:05:00,293.9,294.29,293.9,294.12,4470.0,271.5817,271.9421,271.5817,271.785,4470.0
2020-10-29 12:10:00,294.12,294.29,293.53,294.29,3160.0,271.785,271.9421,271.2398,271.9421,3160.0
2020-10-29 12:15:00,294.23,294.41,294.07,294.08,5377.0,271.8867,272.053,271.7388,271.7481,5377.0
2020-10-29 12:20:00,294.08,294.21,293.92,294.01,2785.0,271.7481,271.8682,271.6002,271.6834,2785.0
2020-10-29 12:25:00,294.06,294.42,293.84,293.84,3019.0,271.7296,272.0623,271.5263,271.5263,3019.0
2020-10-29 12:30:00,294.09,294.49,294.09,294.3,3910.0,271.7573,272.1269,271.7573,271.9514,3910.0
2020-10-29 12:35:00,294.62,294.83,294.44,294.51,4363.0,272.2471,272.4411,272.0807,272.1454,4363.0
2020-10-29 12:40:00,294.42,295.27,294.41,294.89,9922.0,272.0623,272.8477,272.053,272.4966,9922.0
2020-10-29 12:45:00,294.76,294.96,294.51,294.51,21383.0,272.3764,272.5612,272.1454,272.1454,21383.0
2020-10-29 12:50:00,294.55,294.66,294.2,294.22,3194.0,272.1824,272.284,271.859,271.8774,3194.0
2020-10-29 12:55:00,294.15,294.22,293.93,294.05,2932.0,271.8128,271.8774,271.6095,271.7204,2932.0
2020-10-29 13:00:00,294.05,294.05,293.33,293.33,7977.0,271.7204,271.7204,271.055,271.055,7977.0
2020-10-29 13:05:00,293.32,293.32,292.54,292.55,5691.0,271.0458,271.0458,270.325,270.3343,5691.0
2020-10-29 13:10:00,292.47,292.47,292.1,292.18,10917.0,270.2603,270.2603,269.9184,269.9924,10917.0
2020-10-29 13:15:00,292.32,292.32,291.66,291.97,3190.0,270.1217,270.1217,269.5118,269.7983,3190.0
2020-10-29 13:20:00,292.05,292.65,291.98,292.57,3689.0,269.8722,270.4267,269.8075,270.3527,3689.0
2020-10-29 13:25:00,292.65,293.26,292.65,293.26,4678.0,270.4267,270.9903,270.4267,270.9903,4678.0
2020-10-29 13:30:00,293.27,293.91,293.13,293.86,3665.0,270.9996,271.591,270.8702,271.5448,3665.0
2020-10-29 13:35:00,293.87,293.92,293.09,293.15,8323.0,271.554,271.6002,270.8333,270.8887,8323.0
2020-10-29 13:40:00,293.23,294.18,293.11,294.03,3400.0,270.9626,271.8405,270.8517,271.7019,3400.0
2020-10-29 13:45:00,294.05,294.48,293.83,294.17,4819.0,271.7204,272.1177,271.5171,271.8312,4819.0
2020-10-29 13:50:00,294.13,294.68,293.98,294.67,7930.0,271.7943,272.3025,271.6557,272.2933,7930.0
2020-10-29 13:55:00,294.68,295.02,294.47,295.02,7125.0,272.3025,272.6167,272.1085,272.6167,7125.0
2020-10-29 14:00:00,294.92,295.44,294.89,295.35,7865.0,272.5243,273.0048,272.4966,272.9216,7865.0
2020-10-29 14:05:00,295.52,296.37,295.46,295.89,8958.0,273.0787,273.8642,273.0233,273.4206,8958.0
2020-10-29 14:10:00,295.91,296.1,295.45,295.54,5158.0,273.4391,273.6147,273.014,273.0972,5158.0
2020-10-29 14:15:00,295.62,296.0,295.59,296.0,7487.0,273.1711,273.5223,273.1434,273.5223,7487.0
2020-10-29 14:20:00,295.89,296.2,295.37,295.37,19278.0,273.4206,273.7071,272.9401,272.9401,19278.0
2020-10-29 14:25:00,295.35,295.47,294.18,294.21,45966.0,272.9216,273.0325,271.8405,271.8682,45966.0
2020-10-29 14:30:00,294.2,294.8,293.72,294.8,16063.0,271.859,272.4134,271.4154,272.4134,16063.0
2020-10-29 14:35:00,294.96,294.96,293.71,293.98,6342.0,272.5612,272.5612,271.4062,271.6557,6342.0
2020-10-29 14:40:00,293.99,294.53,293.66,293.66,5097.0,271.6649,272.1639,271.36,271.36,5097.0
2020-10-29 14:45:00,293.5,293.5,292.9,293.15,4597.0,271.2121,271.2121,270.6577,270.8887,4597.0
2020-10-29 14:50:00,293.21,294.02,293.17,293.9,4318.0,270.9441,271.6926,270.9072,271.5817,4318.0
2020-10-29 14:55:00,294.0,294.09,293.6,294.01,4581.0,271.6741,271.7573,271.3045,271.6834,4581.0
2020-10-29 15:00:00,294.08,294.4,293.77,294.11,9300.0,271.7481,272.0438,271.4616,271.7758,9300.0
2020-10-29 15:05:00,294.04,294.16,293.6,293.61,9593.0,271.7111,271.822,271.3045,271.3138,9593.0
2020-10-29 15:10:00,293.38,293.5,293.19,293.25,4756.0,271.1012,271.2121,270.9257,270.9811,4756.0
2020-10-29 15:15:00,293.38,293.71,292.73,293.71,8017.0,271.1012,271.4062,270.5006,271.4062,8017.0
2020-10-29 15:20:00,293.69,294.22,293.52,294.01,18691.0,271.3877,271.8774,271.2306,271.6834,18691.0
2020-10-29 15:25:00,293.91,294.01,293.1,293.25,20641.0,271.591,271.6834,270.8425,270.9811,20641.0
2020-10-29 15:30:00,293.31,293.44,292.97,293.07,13162.0,271.0365,271.1567,270.7224,270.8148,13162.0
2020-10-29 15:35:00,293.05,293.05,292.68,292.94,13653.0,270.7963,270.7963,270.4544,270.6946,13653.0
2020-10-29 15:40:00,292.95,293.01,292.42,292.64,14298.0,270.7039,270.7593,270.2141,270.4174,14298.0
2020-10-29 15:45:00,292.71,293.71,292.69,293.44,17894.0,270.4821,271.4062,270.4636,271.1567,17894.0
2020-10-29 15:50:00,293.51,294.3,293.4,294.2,28393.0,271.2214,271.9514,271.1197,271.859,28393.0
2020-10-29 15:55:00,294.1,294.11,292.29,292.4,72382.0,271.7666,271.7758,270.094,270.1957,72382.0
2020-10-30 09:30:00,290.87,293.92,290.87,293.47,24624.0,268.7818,271.6002,268.7818,271.1844,24624.0
2020-10-30 09:35:00,293.37,293.85,292.5,292.69,30156.0,271.092,271.5355,270.2881,270.4636,30156.0
2020-10-30 09:40:00,292.64,292.99,291.99,292.41,34717.0,270.4174,270.7408,269.8168,270.2049,34717.0
2020-10-30 09:45:00,292.25,292.71,291.46,291.8,20437.0,270.057,270.4821,269.327,269.6412,20437.0
2020-10-30 09:50:00,291.51,291.66,290.37,290.96,7425.0,269.3732,269.5118,268.3198,268.865,7425.0
2020-10-30 09:55:00,291.1,291.89,290.88,291.21,6343.0,268.9944,269.7244,268.7911,269.096,6343.0
2020-10-30 10:00:00,291.43,291.78,290.9,291.0,11225.0,269.2993,269.6227,268.8096,268.902,11225.0
2020-10-30 10:05:00,291.51,291.52,291.02,291.07,8792.0,269.3732,269.3825,268.9204,268.9666,8792.0
2020-10-30 10:10:00,291.06,291.6,290.5,291.6,7769.0,268.9574,269.4564,268.4399,269.4564,7769.0
2020-10-30 10:15:00,291.29,291.38,290.17,290.25,12782.0,269.1699,269.2531,268.135,268.2089,12782.0
2020-10-30 10:20:00,290.21,290.35,289.01,289.17,6174.0,268.172,268.3013,267.0631,267.2109,6174.0
2020-10-30 10:25:00,289.0,289.0,287.6,287.88,5221.0,267.0538,267.0538,265.7602,266.0189,5221.0
2020-10-30 10:30:00,287.98,288.07,287.44,287.89,3202.0,266.1113,266.1945,265.6123,266.0281,3202.0
2020-10-30 10:35:00,287.67,288.09,287.07,287.69,15384.0,265.8248,266.2129,265.2704,265.8433,15384.0
2020-10-30 10:40:00,287.65,287.68,286.26,286.3,4950.0,265.8064,265.8341,264.5219,264.5589,4950.0
2020-10-30 10:45:00,286.54,286.72,285.88,286.58,6239.0,264.7806,264.947,264.1708,264.8176,6239.0
2020-10-30 10:50:00,286.21,287.14,286.21,286.9,2050.0,264.4757,265.3351,264.4757,265.1133,2050.0
2020-10-30 10:55:00,286.88,287.04,285.41,285.41,6246.0,265.0948,265.2427,263.7365,263.7365,6246.0
2020-10-30 11:00:00,285.63,286.87,285.63,286.62,2118.0,263.9398,265.0856,263.9398,264.8546,2118.0
2020-10-30 11:05:00,286.91,287.01,285.99,285.99,4111.0,265.1226,265.215,264.2724,264.2724,4111.0
2020-10-30 11:10:00,286.14,287.36,286.14,287.31,4471.0,264.411,265.5384,264.411,265.4922,4471.0
2020-10-30 11:15:00,287.05,287.7,286.91,287.47,7547.0,265.2519,265.8526,265.1226,265.64,7547.0
2020-10-30 11:20:00,287.47,288.0,287.24,287.71,3566.0,265.64,266.1298,265.4275,265.8618,3566.0
2020-10-30 11:25:00,287.92,288.35,287.33,287.39,4264.0,266.0559,266.4532,265.5107,265.5661,4264.0
2020-10-30 11:30:00,287.73,287.73,286.5,286.56,3490.0,265.8803,265.8803,264.7437,264.7991,3490.0
2020-10-30 11:35:00,286.85,287.3,286.35,286.35,3501.0,265.0671,265.4829,264.6051,264.6051,3501.0
2020-10-30 11:40:00,286.34,286.34,285.81,286.14,5100.0,264.5958,264.5958,264.1061,264.411,5100.0
2020-10-30 11:45:00,286.07,286.29,285.59,285.99,12742.0,264.3463,264.5496,263.9028,264.2724,12742.0
2020-10-30 11:50:00,286.07,286.63,285.89,286.29,7672.0,264.3463,264.8638,264.18,264.5496,7672.0
2020-10-30 11:55:00,286.17,286.24,285.86,286.2,6484.0,264.4387,264.5034,264.1523,264.4665,6484.0
2020-10-30 12:00:00,286.06,286.36,285.8,285.98,6370.0,264.3371,264.6143,264.0968,264.2632,6370.0
2020-10-30 12:05:00,286.3,286.31,285.45,285.45,6949.0,264.5589,264.5681,263.7734,263.7734,6949.0
2020-10-30 12:10:00,285.45,285.74,285.13,285.54,7270.0,263.7734,264.0414,263.4777,263.8566,7270.0
2020-10-30 12:15:00,285.63,286.43,285.51,286.22,9194.0,263.9398,264.679,263.8289,264.4849,9194.0
2020-10-30 12:20:00,286.11,286.95,285.98,286.92,14099.0,264.3833,265.1595,264.2632,265.1318,14099.0
2020-10-30 12:25:00,286.77,287.56,286.64,287.37,6017.0,264.9932,265.7232,264.8731,265.5476,6017.0
2020-10-30 12:30:00,286.77,286.9,286.13,286.32,6948.0,264.9932,265.1133,264.4018,264.5774,6948.0
2020-10-30 12:35:00,286.22,286.71,286.17,286.57,15399.0,264.4849,264.9377,264.4387,264.8084,15399.0
2020-10-30 12:40:00,286.62,286.94,286.0,286.01,11692.0,264.8546,265.1503,264.2817,264.2909,11692.0
2020-10-30 12:45:00,286.11,286.11,285.5,285.98,13003.0,264.3833,264.3833,263.8196,264.2632,13003.0
2020-10-30 12:50:00,285.91,286.17,285.58,285.82,5583.0,264.1985,264.4387,263.8935,264.1153,5583.0
2020-10-30 12:55:00,285.8,285.8,285.4,285.46,2045.0,264.0968,264.0968,263.7272,263.7827,2045.0
2020-10-30 13:00:00,285.4,286.03,285.15,285.69,3580.0,263.7272,264.3094,263.4962,263.9952,3580.0
2020-10-30 13:05:00,285.66,285.66,285.24,285.4,3762.0,263.9675,263.9675,263.5794,263.7272,3762.0
2020-10-30 13:10:00,285.37,285.78,285.28,285.75,3944.0,263.6995,264.0784,263.6163,264.0506,3944.0
2020-10-30 13:15:00,285.79,286.05,285.39,285.85,4754.0,264.0876,264.3279,263.718,264.143,4754.0
2020-10-30 13:20:00,285.73,286.09,285.5,286.03,2962.0,264.0322,264.3648,263.8196,264.3094,2962.0
2020-10-30 13:25:00,285.97,286.72,285.94,286.72,4730.0,264.2539,264.947,264.2262,264.947,4730.0
2020-10-30 13:30:00,286.65,286.65,285.92,286.12,11425.0,264.8823,264.8823,264.2077,264.3925,11425.0
2020-10-30 13:35:00,286.01,286.47,285.75,286.47,3449.0,264.2909,264.716,264.0506,264.716,3449.0
2020-10-30 13:40:00,286.31,286.9,286.22,286.9,2849.0,264.5681,265.1133,264.4849,265.1133,2849.0
2020-10-30 13:45:00,286.7,287.05,286.58,286.58,3811.0,264.9285,265.2519,264.8176,264.8176,3811.0
2020-10-30 13:50:00,287.16,287.16,286.47,286.54,2825.0,265.3536,265.3536,264.716,264.7806,2825.0
2020-10-30 13:55:00,286.65,287.31,286.65,287.17,9207.0,264.8823,265.4922,264.8823,265.3628,9207.0
2020-10-30 14:00:00,287.0,287.23,286.71,287.06,4182.0,265.2057,265.4183,264.9377,265.2612,4182.0
2020-10-30 14:05:00,287.24,288.15,287.13,287.92,6080.0,265.4275,266.2684,265.3258,266.0559,6080.0
2020-10-30 14:10:00,288.07,288.12,287.48,287.5,7181.0,266.1945,266.2407,265.6493,265.6677,7181.0
2020-10-30 14:15:00,287.45,288.06,287.02,288.03,21539.0,265.6215,266.1852,265.2242,266.1575,21539.0
2020-10-30 14:20:00,287.97,288.45,287.9,287.9,5374.0,266.1021,266.5456,266.0374,266.0374,5374.0
2020-10-30 14:25:00,287.77,288.04,287.25,287.55,4277.0,265.9172,266.1667,265.4367,265.714,4277.0
2020-10-30 14:30:00,287.33,287.33,286.7,287.03,6418.0,265.5107,265.5107,264.9285,265.2334,6418.0
2020-10-30 14:35:00,287.03,287.26,286.61,286.98,5618.0,265.2334,265.446,264.8453,265.1872,5618.0
2020-10-30 14:40:00,286.82,286.83,286.0,286.2,4098.0,265.0394,265.0486,264.2817,264.4665,4098.0
2020-10-30 14:45:00,286.1,286.98,286.01,286.98,5911.0,264.3741,265.1872,264.2909,265.1872,5911.0
2020-10-30 14:50:00,287.06,287.36,286.68,286.81,9303.0,265.2612,265.5384,264.91,265.0301,9303.0
2020-10-30 14:55:00,286.85,287.41,286.66,286.75,12043.0,265.0671,265.5846,264.8915,264.9747,12043.0
2020-10-30 15:00:00,286.75,287.34,286.61,287.13,8370.0,264.9747,265.5199,264.8453,265.3258,8370.0
2020-10-30 15:05:00,287.05,287.05,286.47,286.53,5569.0,265.2519,265.2519,264.716,264.7714,5569.0
2020-10-30 15:10:00,286.66,287.54,286.65,287.4,8533.0,264.8915,265.7047,264.8823,265.5753,8533.0
2020-10-30 15:15:00,287.59,287.59,286.61,286.89,9640.0,265.7509,265.7509,264.8453,265.1041,9640.0
2020-10-30 15:20:00,287.08,287.46,286.84,287.46,12285.0,265.2796,265.6308,265.0579,265.6308,12285.0
2020-10-30 15:25:00,287.43,287.61,287.33,287.43,8896.0,265.6031,265.7694,265.5107,265.6031,8896.0
2020-10-30 15:30:00,287.35,287.51,286.71,286.71,10941.0,265.5291,265.677,264.9377,264.9377,10941.0
2020-10-30 15:35:00,286.69,287.31,286.57,287.31,7608.0,264.9193,265.4922,264.8084,265.4922,7608.0
2020-10-30 15:40:00,287.47,288.37,287.01,288.33,16421.0,265.64,266.4717,265.215,266.4347,16421.0
2020-10-30 15:45:00,288.23,288.75,287.77,287.82,24338.0,266.3423,266.8228,265.9172,265.9634,24338.0
2020-10-30 15:50:00,287.97,288.62,287.82,288.5,35999.0,266.1021,266.7027,265.9634,266.5918,35999.0
2020-10-30 15:55:00,288.4,289.85,288.38,289.84,91760.0,266.4994,267.8393,266.4809,267.8301,91760.0
2020-11-02 09:30:00,294.48,295.59,292.92,294.79,25950.0,272.1177,273.1434,270.6762,272.4042,25950.0
2020-11-02 09:35:00,294.4,295.21,293.49,293.68,5116.0,272.0438,272.7923,271.2029,271.3784,5116.0
2020-11-02 09:40:00,293.44,293.56,292.74,293.11,19294.0,271.1567,271.2676,270.5098,270.8517,19294.0
2020-11-02 09:45:00,293.15,296.24,293.08,296.15,22912.0,270.8887,273.744,270.824,273.6609,22912.0
2020-11-02 09:50:00,296.14,296.64,295.26,295.44,11706.0,273.6516,274.1137,272.8385,273.0048,11706.0
2020-11-02 09:55:00,295.17,295.67,294.24,295.58,7827.0,272.7553,273.2173,271.8959,273.1342,7827.0
2020-11-02 10:00:00,295.58,297.0,295.58,296.3,12061.0,273.1342,274.4463,273.1342,273.7995,12061.0
2020-11-02 10:05:00,296.29,296.95,295.89,296.3,13980.0,273.7903,274.4001,273.4206,273.7995,13980.0
2020-11-02 10:10:00,296.49,296.49,295.71,295.96,8123.0,273.9751,273.9751,273.2543,273.4853,8123.0
2020-11-02 10:15:00,296.36,298.2,296.16,297.49,12692.0,273.8549,275.5552,273.6701,274.8991,12692.0
2020-11-02 10:20:00,297.38,298.31,297.17,298.31,5939.0,274.7975,275.6569,274.6034,275.6569,5939.0
2020-11-02 10:25:00,298.24,298.98,297.82,297.98,16319.0,275.5922,276.276,275.2041,275.3519,16319.0
2020-11-02 10:30:00,297.84,297.85,297.19,297.66,5787.0,275.2225,275.2318,274.6219,275.0562,5787.0
2020-11-02 10:35:00,297.81,298.16,297.04,297.04,4531.0,275.1948,275.5182,274.4833,274.4833,4531.0
2020-11-02 10:40:00,296.8,297.17,296.75,296.95,6063.0,274.2615,274.6034,274.2153,274.4001,6063.0
2020-11-02 10:45:00,296.8,296.97,295.78,295.78,4627.0,274.2615,274.4186,273.319,273.319,4627.0
2020-11-02 10:50:00,295.83,296.2,295.01,295.56,8104.0,273.3652,273.7071,272.6075,273.1157,8104.0
2020-11-02 10:55:00,295.44,296.23,295.44,296.23,4467.0,273.0048,273.7348,273.0048,273.7348,4467.0
2020-11-02 11:00:00,296.24,297.09,296.09,296.29,4681.0,273.744,274.5295,273.6054,273.7903,4681.0
2020-11-02 11:05:00,296.4,296.49,295.87,296.12,7118.0,273.8919,273.9751,273.4021,273.6332,7118.0
2020-11-02 11:10:00,296.1,296.55,295.83,296.55,4313.0,273.6147,274.0305,273.3652,274.0305,4313.0
2020-11-02 11:15:00,296.43,296.5,296.2,296.3,1920.0,273.9196,273.9843,273.7071,273.7995,1920.0
2020-11-02 11:20:00,296.38,296.75,296.07,296.63,4175.0,273.8734,274.2153,273.587,274.1044,4175.0
2020-11-02 11:25:00,296.62,297.69,296.62,297.69,900.0,274.0952,275.0839,274.0952,275.0839,900.0
2020-11-02 11:30:00,297.54,297.61,297.2,297.53,1010.0,274.9453,275.01,274.6311,274.9361,1010.0
2020-11-02 11:35:00,297.35,297.85,297.34,297.64,4123.0,274.7698,275.2318,274.7605,275.0377,4123.0
2020-11-02 11:40:00,297.59,298.36,297.54,298.25,4680.0,274.9915,275.7031,274.9453,275.6014,4680.0
2020-11-02 11:45:00,298.03,298.03,297.36,297.36,3100.0,275.3981,275.3981,274.779,274.779,3100.0
2020-11-02 11:50:00,297.37,297.77,297.13,297.13,6679.0,274.7882,275.1579,274.5665,274.5665,6679.0
2020-11-02 11:55:00,297.18,297.6,297.18,297.6,3320.0,274.6127,275.0008,274.6127,275.0008,3320.0
2020-11-02 12:00:00,297.75,297.84,297.63,297.69,1200.0,275.1394,275.2225,275.0285,275.0839,1200.0
2020-11-02 12:05:00,297.81,298.18,297.65,297.91,7300.0,275.1948,275.5367,275.047,275.2872,7300.0
2020-11-02 12:10:00,297.91,297.95,297.44,297.78,3997.0,275.2872,275.3242,274.8529,275.1671,3997.0
2020-11-02 12:15:00,297.83,298.24,297.7,297.7,3907.0,275.2133,275.5922,275.0932,275.0932,3907.0
2020-11-02 12:20:00,297.57,297.83,297.47,297.74,3102.0,274.9731,275.2133,274.8806,275.1301,3102.0
2020-11-02 12:25:00,297.64,298.03,297.35,298.03,2696.0,275.0377,275.3981,274.7698,275.3981,2696.0
2020-11-02 12:30:00,297.71,297.71,297.36,297.36,1950.0,275.1024,275.1024,274.779,274.779,1950.0
2020-11-02 12:35:00,297.38,297.5,296.83,296.83,2431.0,274.7975,274.9084,274.2892,274.2892,2431.0
2020-11-02 12:40:00,297.04,297.04,296.52,296.63,3372.0,274.4833,274.4833,274.0028,274.1044,3372.0
2020-11-02 12:45:00,296.8,296.8,295.88,296.0,4211.0,274.2615,274.2615,273.4114,273.5223,4211.0
2020-11-02 12:50:00,296.18,296.18,295.4,295.45,4100.0,273.6886,273.6886,272.9678,273.014,4100.0
2020-11-02 12:55:00,295.65,295.68,295.45,295.66,2449.0,273.1989,273.2266,273.014,273.2081,2449.0
2020-11-02 13:00:00,295.84,295.94,295.49,295.59,2767.0,273.3744,273.4668,273.051,273.1434,2767.0
2020-11-02 13:05:00,295.61,295.67,294.92,295.09,2691.0,273.1619,273.2173,272.5243,272.6814,2691.0
2020-11-02 13:10:00,295.15,295.43,294.86,294.92,5204.0,272.7368,272.9956,272.4688,272.5243,5204.0
2020-11-02 13:15:00,294.8,294.88,294.5,294.5,3823.0,272.4134,272.4873,272.1362,272.1362,3823.0
2020-11-02 13:20:00,294.43,294.91,294.42,294.89,2532.0,272.0715,272.515,272.0623,272.4966,2532.0
2020-11-02 13:25:00,294.54,294.6,294.08,294.44,2320.0,272.1731,272.2286,271.7481,272.0807,2320.0
2020-11-02 13:30:00,294.61,295.01,294.54,295.01,4210.0,272.2378,272.6075,272.1731,272.6075,4210.0
2020-11-02 13:35:00,294.86,294.87,294.58,294.58,837.0,272.4688,272.4781,272.2101,272.2101,837.0
2020-11-02 13:40:00,294.61,295.12,294.58,294.86,2571.0,272.2378,272.7091,272.2101,272.4688,2571.0
2020-11-02 13:45:00,294.89,295.24,294.81,294.97,3257.0,272.4966,272.82,272.4226,272.5705,3257.0
2020-11-02 13:50:00,295.0,295.05,294.73,294.9,8411.0,272.5982,272.6444,272.3487,272.5058,8411.0
2020-11-02 13:55:00,294.81,295.6,294.59,295.48,5653.0,272.4226,273.1526,272.2193,273.0418,5653.0
2020-11-02 14:00:00,295.35,295.74,295.28,295.28,6570.0,272.9216,273.282,272.8569,272.8569,6570.0
2020-11-02 14:05:00,295.25,296.18,295.25,295.92,2159.0,272.8292,273.6886,272.8292,273.4483,2159.0
2020-11-02 14:10:00,295.88,297.18,295.88,297.07,10260.0,273.4114,274.6127,273.4114,274.511,10260.0
2020-11-02 14:15:00,297.0,297.2,296.81,296.97,3250.0,274.4463,274.6311,274.2708,274.4186,3250.0
2020-11-02 14:20:00,296.84,297.59,296.69,297.59,3274.0,274.2985,274.9915,274.1599,274.9915,3274.0
2020-11-02 14:25:00,297.56,297.71,297.33,297.33,2846.0,274.9638,275.1024,274.7513,274.7513,2846.0
2020-11-02 14:30:00,297.59,297.82,297.27,297.46,2035.0,274.9915,275.2041,274.6958,274.8714,2035.0
2020-11-02 14:35:00,297.66,297.74,297.12,297.13,9206.0,275.0562,275.1301,274.5572,274.5665,9206.0
2020-11-02 14:40:00,297.11,297.33,296.87,297.32,4995.0,274.548,274.7513,274.3262,274.742,4995.0
2020-11-02 14:45:00,297.23,297.98,297.22,297.59,12010.0,274.6589,275.3519,274.6496,274.9915,12010.0
2020-11-02 14:50:00,297.54,297.64,296.7,296.88,7992.0,274.9453,275.0377,274.1691,274.3354,7992.0
2020-11-02 14:55:00,296.51,296.8,296.33,296.8,2090.0,273.9935,274.2615,273.8272,274.2615,2090.0
2020-11-02 15:00:00,296.62,297.31,296.62,297.26,4050.0,274.0952,274.7328,274.0952,274.6866,4050.0
2020-11-02 15:05:00,297.11,297.28,296.93,296.97,3231.0,274.548,274.7051,274.3817,274.4186,3231.0
2020-11-02 15:10:00,297.03,297.22,296.71,296.87,3509.0,274.4741,274.6496,274.1784,274.3262,3509.0
2020-11-02 15:15:00,296.97,297.36,296.9,297.3,3108.0,274.4186,274.779,274.3539,274.7236,3108.0
2020-11-02 15:20:00,297.3,297.37,296.96,297.2,4123.0,274.7236,274.7882,274.4094,274.6311,4123.0
2020-11-02 15:25:00,297.21,297.53,297.1,297.27,5483.0,274.6404,274.9361,274.5387,274.6958,5483.0
2020-11-02 15:30:00,297.28,297.69,296.76,296.76,5756.0,274.7051,275.0839,274.2246,274.2246,5756.0
2020-11-02 15:35:00,296.85,296.85,296.25,296.76,5141.0,274.3077,274.3077,273.7533,274.2246,5141.0
2020-11-02 15:40:00,296.6,296.7,295.81,295.85,5881.0,274.0767,274.1691,273.3467,273.3837,5881.0
2020-11-02 15:45:00,295.99,296.36,295.62,296.12,10860.0,273.513,273.8549,273.1711,273.6332,10860.0
2020-11-02 15:50:00,296.29,296.32,295.85,296.02,13128.0,273.7903,273.818,273.3837,273.5408,13128.0
2020-11-02 15:55:00,295.95,296.63,295.37,296.63,62466.0,273.4761,274.1044,272.9401,274.1044,62466.0
2020-11-03 09:30:00,299.31,300.7,299.31,300.58,18975.0,276.5809,277.8654,276.5809,277.7545,18975.0
2020-11-03 09:35:00,301.06,301.06,299.79,300.5,10857.0,278.198,278.198,277.0245,277.6806,10857.0
2020-11-03 09:40:00,300.27,300.86,300.0,300.68,9352.0,277.468,278.0132,277.2185,277.8469,9352.0
2020-11-03 09:45:00,301.0,301.5,300.64,301.23,7010.0,278.1426,278.6046,277.8099,278.3551,7010.0
2020-11-03 09:50:00,301.26,302.49,301.02,302.49,9693.0,278.3828,279.5194,278.1611,279.5194,9693.0
2020-11-03 09:55:00,302.56,302.56,302.0,302.0,7406.0,279.5841,279.5841,279.0666,279.0666,7406.0
2020-11-03 10:00:00,302.03,303.0,301.63,302.76,13460.0,279.0944,279.9907,278.7247,279.7689,13460.0
2020-11-03 10:05:00,302.99,303.29,302.54,302.63,17645.0,279.9815,280.2587,279.5656,279.6488,17645.0
2020-11-03 10:10:00,302.62,303.22,302.51,302.8,7547.0,279.6396,280.194,279.5379,279.8059,7547.0
2020-11-03 10:15:00,302.79,303.55,302.74,303.42,11917.0,279.7967,280.4989,279.7504,280.3788,11917.0
2020-11-03 10:20:00,303.46,304.39,303.25,303.62,7092.0,280.4158,281.2752,280.2217,280.5636,7092.0
2020-11-03 10:25:00,303.66,303.96,303.11,303.32,5907.0,280.6006,280.8778,280.0924,280.2864,5907.0
2020-11-03 10:30:00,303.18,303.22,302.74,302.75,3402.0,280.157,280.194,279.7504,279.7597,3402.0
2020-11-03 10:35:00,302.85,303.33,302.66,303.12,11076.0,279.8521,280.2956,279.6765,280.1016,11076.0
2020-11-03 10:40:00,303.12,303.25,302.79,302.79,9032.0,280.1016,280.2217,279.7967,279.7967,9032.0
2020-11-03 10:45:00,302.7,303.55,302.7,303.31,3765.0,279.7135,280.4989,279.7135,280.2772,3765.0
2020-11-03 10:50:00,303.38,304.87,303.36,304.87,6737.0,280.3418,281.7187,280.3234,281.7187,6737.0
2020-11-03 10:55:00,304.99,305.74,304.8,304.92,11307.0,281.8296,282.5226,281.654,281.7649,11307.0
2020-11-03 11:00:00,304.88,305.77,304.79,305.77,8848.0,281.7279,282.5504,281.6448,282.5504,8848.0
2020-11-03 11:05:00,305.72,305.72,304.95,305.16,4201.0,282.5042,282.5042,281.7926,281.9867,4201.0
2020-11-03 11:10:00,305.25,306.16,305.2,305.9,2825.0,282.0698,282.9107,282.0236,282.6705,2825.0
2020-11-03 11:15:00,305.92,306.12,305.72,305.8,3413.0,282.689,282.8738,282.5042,282.5781,3413.0
2020-11-03 11:20:00,305.85,306.18,305.63,306.1,2522.0,282.6243,282.9292,282.421,282.8553,2522.0
2020-11-03 11:25:00,306.47,307.12,306.31,306.66,7149.0,283.1972,283.7978,283.0493,283.3728,7149.0
2020-11-03 11:30:00,306.68,307.08,306.67,306.74,2765.0,283.3913,283.7609,283.382,283.4467,2765.0
2020-11-03 11:35:00,306.5,306.57,305.9,306.08,3170.0,283.2249,283.2896,282.6705,282.8368,3170.0
2020-11-03 11:40:00,306.24,306.24,305.43,305.53,2070.0,282.9847,282.9847,282.2362,282.3286,2070.0
2020-11-03 11:45:00,305.4,305.64,305.17,305.39,2709.0,282.2085,282.4302,281.9959,282.1992,2709.0
2020-11-03 11:50:00,305.49,305.49,304.78,304.78,2642.0,282.2916,282.2916,281.6355,281.6355,2642.0
2020-11-03 11:55:00,304.55,304.7,304.26,304.7,1500.0,281.423,281.5616,281.155,281.5616,1500.0
2020-11-03 12:00:00,304.83,304.97,304.36,304.52,2402.0,281.6817,281.8111,281.2474,281.3953,2402.0
2020-11-03 12:05:00,304.49,305.04,304.49,304.95,2729.0,281.3676,281.8758,281.3676,281.7926,2729.0
2020-11-03 12:10:00,304.86,305.32,304.86,305.32,850.0,281.7095,282.1345,281.7095,282.1345,850.0
2020-11-03 12:15:00,305.22,305.24,304.94,305.07,2610.0,282.0421,282.0606,281.7834,281.9035,2610.0
2020-11-03 12:20:00,305.1,305.23,304.98,305.14,2430.0,281.9312,282.0514,281.8203,281.9682,2430.0
2020-11-03 12:25:00,305.14,305.27,304.86,304.91,2643.0,281.9682,282.0883,281.7095,281.7557,2643.0
2020-11-03 12:30:00,305.0,305.7,305.0,305.6,3101.0,281.8388,282.4857,281.8388,282.3933,3101.0
2020-11-03 12:35:00,305.54,305.54,304.63,304.63,2060.0,282.3378,282.3378,281.4969,281.4969,2060.0
2020-11-03 12:40:00,304.47,305.0,304.12,304.44,6766.0,281.3491,281.8388,281.0257,281.3214,6766.0
2020-11-03 12:45:00,304.62,304.62,303.76,303.99,2721.0,281.4877,281.4877,280.693,280.9055,2721.0
2020-11-03 12:50:00,304.09,304.19,303.53,303.66,2406.0,280.9979,281.0903,280.4805,280.6006,2406.0
2020-11-03 12:55:00,303.5,303.5,303.13,303.13,2802.0,280.4527,280.4527,280.1108,280.1108,2802.0
2020-11-03 13:00:00,303.33,303.54,303.19,303.25,1710.0,280.2956,280.4897,280.1663,280.2217,1710.0
2020-11-03 13:05:00,303.36,303.89,303.18,303.88,9963.0,280.3234,280.8131,280.157,280.8039,9963.0
2020-11-03 13:10:00,303.78,303.9,303.65,303.72,900.0,280.7115,280.8224,280.5913,280.656,900.0
2020-11-03 13:15:00,303.86,304.18,303.54,304.14,2210.0,280.7854,281.0811,280.4897,281.0441,2210.0
2020-11-03 13:20:00,303.87,303.95,303.68,303.95,2243.0,280.7946,280.8686,280.6191,280.8686,2243.0
2020-11-03 13:25:00,303.93,304.7,303.74,304.39,17277.0,280.8501,281.5616,280.6745,281.2752,17277.0
2020-11-03 13:30:00,304.76,304.9,304.71,304.73,14596.0,281.6171,281.7464,281.5709,281.5893,14596.0
2020-11-03 13:35:00,304.77,304.82,303.98,304.38,2689.0,281.6263,281.6725,280.8963,281.2659,2689.0
2020-11-03 13:40:00,303.68,304.0,303.68,303.75,1909.0,280.6191,280.9148,280.6191,280.6838,1909.0
2020-11-03 13:45:00,303.74,303.77,303.36,303.36,1300.0,280.6745,280.7022,280.3234,280.3234,1300.0
2020-11-03 13:50:00,303.2,303.27,302.97,303.0,4111.0,280.1755,280.2402,279.963,279.9907,4111.0
2020-11-03 13:55:00,302.9,302.97,302.8,302.96,1100.0,279.8983,279.963,279.8059,279.9537,1100.0
2020-11-03 14:00:00,303.05,303.5,303.05,303.13,3565.0,280.0369,280.4527,280.0369,280.1108,3565.0
2020-11-03 14:05:00,303.29,303.61,303.29,303.61,1800.0,280.2587,280.5544,280.2587,280.5544,1800.0
2020-11-03 14:10:00,304.0,304.0,303.5,303.69,2632.0,280.9148,280.9148,280.4527,280.6283,2632.0
2020-11-03 14:15:00,303.9,303.9,303.04,303.7,4600.0,280.8224,280.8224,280.0277,280.6375,4600.0
2020-11-03 14:20:00,303.62,303.63,302.9,302.99,870.0,280.5636,280.5729,279.8983,279.9815,870.0
2020-11-03 14:25:00,302.85,303.36,302.85,303.29,1483.0,279.8521,280.3234,279.8521,280.2587,1483.0
2020-11-03 14:30:00,303.32,304.0,303.32,303.9,4552.0,280.2864,280.9148,280.2864,280.8224,4552.0
2020-11-03 14:35:00,303.86,303.86,303.49,303.75,3197.0,280.7854,280.7854,280.4435,280.6838,3197.0
2020-11-03 14:40:00,304.0,304.3,304.0,304.28,1900.0,280.9148,281.192,280.9148,281.1735,1900.0
2020-11-03 14:45:00,304.2,304.4,303.98,304.32,2144.0,281.0996,281.2844,280.8963,281.2105,2144.0
2020-11-03 14:50:00,304.23,304.36,303.93,304.04,4460.0,281.1273,281.2474,280.8501,280.9517,4460.0
2020-11-03 14:55:00,304.0,304.0,303.73,303.93,1610.0,280.9148,280.9148,280.6653,280.8501,1610.0
2020-11-03 15:00:00,303.99,304.0,303.07,303.6,4011.0,280.9055,280.9148,280.0554,280.5451,4011.0
2020-11-03 15:05:00,303.55,303.59,303.19,303.41,4855.0,280.4989,280.5359,280.1663,280.3696,4855.0
2020-11-03 15:10:00,303.75,304.21,303.65,303.81,5236.0,280.6838,281.1088,280.5913,280.7392,5236.0
2020-11-03 15:15:00,303.84,303.98,303.63,303.86,3025.0,280.7669,280.8963,280.5729,280.7854,3025.0
2020-11-03 15:20:00,303.98,303.98,303.01,303.14,2654.0,280.8963,280.8963,279.9999,280.1201,2654.0
2020-11-03 15:25:00,303.28,303.66,303.28,303.5,2709.0,280.2494,280.6006,280.2494,280.4527,2709.0
2020-11-03 15:30:00,303.69,304.61,303.69,304.53,10800.0,280.6283,281.4784,280.6283,281.4045,10800.0
2020-11-03 15:35:00,304.7,305.0,304.36,304.62,7016.0,281.5616,281.8388,281.2474,281.4877,7016.0
2020-11-03 15:40:00,304.38,305.51,304.35,305.34,8217.0,281.2659,282.3101,281.2382,282.153,8217.0
2020-11-03 15:45:00,305.37,305.82,305.19,305.74,11796.0,282.1807,282.5966,282.0144,282.5226,11796.0
2020-11-03 15:50:00,305.66,305.85,305.07,305.73,10654.0,282.4487,282.6243,281.9035,282.5134,10654.0
2020-11-03 15:55:00,305.74,305.74,304.53,304.81,63513.0,282.5226,282.5226,281.4045,281.6633,63513.0
2020-11-04 09:30:00,310.0,316.48,309.0,314.87,108408.0,286.4591,292.4471,285.5351,290.9593,108408.0
2020-11-04 09:35:00,314.95,314.97,312.61,313.75,33408.0,291.0332,291.0517,288.8709,289.9244,33408.0
2020-11-04 09:40:00,313.92,318.49,313.61,318.08,37667.0,290.0815,294.3044,289.795,293.9256,37667.0
2020-11-04 09:45:00,317.91,318.44,316.41,317.64,18835.0,293.7685,294.2582,292.3824,293.519,18835.0
2020-11-04 09:50:00,317.35,318.78,317.35,318.2,17432.0,293.251,294.5724,293.251,294.0364,17432.0
2020-11-04 09:55:00,318.66,321.32,318.64,321.32,36793.0,294.4615,296.9195,294.443,296.9195,36793.0
2020-11-04 10:00:00,321.02,322.39,320.54,322.31,27319.0,296.6423,297.9083,296.1987,297.8343,27319.0
2020-11-04 10:05:00,322.23,322.91,321.71,322.03,24405.0,297.7604,298.3888,297.2799,297.5756,24405.0
2020-11-04 10:10:00,322.0,322.65,321.75,322.21,20290.0,297.5479,298.1485,297.3169,297.7419,20290.0
2020-11-04 10:15:00,322.06,323.88,321.96,323.14,81927.0,297.6033,299.2851,297.5109,298.6013,81927.0
2020-11-04 10:20:00,323.27,324.26,323.08,323.6,20750.0,298.7214,299.6363,298.5459,299.0264,20750.0
2020-11-04 10:25:00,323.53,323.53,321.38,321.38,13715.0,298.9617,298.9617,296.975,296.975,13715.0
2020-11-04 10:30:00,321.37,323.0,321.36,322.55,14862.0,296.9657,298.4719,296.9565,298.0561,14862.0
2020-11-04 10:35:00,322.5,323.05,322.3,322.8,13408.0,298.0099,298.5181,297.8251,298.2871,13408.0
2020-11-04 10:40:00,322.74,323.04,322.21,322.48,14696.0,298.2317,298.5089,297.7419,297.9914,14696.0
2020-11-04 10:45:00,322.47,322.95,322.24,322.46,6728.0,297.9822,298.4257,297.7697,297.9729,6728.0
2020-11-04 10:50:00,322.44,322.88,322.21,322.79,10661.0,297.9545,298.3611,297.7419,298.2779,10661.0
2020-11-04 10:55:00,322.7,323.45,322.61,323.33,18268.0,298.1947,298.8878,298.1116,298.7769,18268.0
2020-11-04 11:00:00,323.23,323.36,322.53,322.99,20332.0,298.6845,298.8046,298.0376,298.4627,20332.0
2020-11-04 11:05:00,322.95,322.99,322.56,322.82,10203.0,298.4257,298.4627,298.0654,298.3056,10203.0
2020-11-04 11:10:00,322.6,322.94,321.99,322.0,15988.0,298.1023,298.4165,297.5386,297.5479,15988.0
2020-11-04 11:15:00,321.98,322.49,321.76,322.05,5365.0,297.5294,298.0007,297.3261,297.5941,5365.0
2020-11-04 11:20:00,321.96,323.0,321.91,322.84,4458.0,297.5109,298.4719,297.4647,298.3241,4458.0
2020-11-04 11:25:00,322.86,323.49,322.79,323.36,39272.0,298.3426,298.9247,298.2779,298.8046,39272.0
2020-11-04 11:30:00,323.21,323.78,322.98,323.78,18448.0,298.666,299.1927,298.4535,299.1927,18448.0
2020-11-04 11:35:00,323.65,323.78,322.83,323.05,28805.0,299.0726,299.1927,298.3148,298.5181,28805.0
2020-11-04 11:40:00,323.07,323.36,322.16,322.22,7580.0,298.5366,298.8046,297.6957,297.7512,7580.0
2020-11-04 11:45:00,322.02,322.69,321.97,322.61,9055.0,297.5664,298.1855,297.5202,298.1116,9055.0
2020-11-04 11:50:00,322.72,323.0,322.6,322.82,17173.0,298.2132,298.4719,298.1023,298.3056,17173.0
2020-11-04 11:55:00,323.0,323.47,322.82,322.82,22728.0,298.4719,298.9062,298.3056,298.3056,22728.0
2020-11-04 12:00:00,322.82,322.85,322.6,322.75,15201.0,298.3056,298.3333,298.1023,298.2409,15201.0
2020-11-04 12:05:00,322.88,322.93,322.39,322.69,27583.0,298.3611,298.4073,297.9083,298.1855,27583.0
2020-11-04 12:10:00,322.54,322.99,322.06,322.06,6844.0,298.0469,298.4627,297.6033,297.6033,6844.0
2020-11-04 12:15:00,321.95,322.64,321.16,321.31,6629.0,297.5017,298.1393,296.7717,296.9103,6629.0
2020-11-04 12:20:00,321.3,321.81,321.2,321.59,7038.0,296.901,297.3723,296.8086,297.169,7038.0
2020-11-04 12:25:00,321.71,321.71,320.8,321.06,3089.0,297.2799,297.2799,296.439,296.6793,3089.0
2020-11-04 12:30:00,321.34,321.62,321.1,321.1,4471.0,296.938,297.1967,296.7162,296.7162,4471.0
2020-11-04 12:35:00,321.29,321.32,320.64,320.94,13205.0,296.8918,296.9195,296.2912,296.5684,13205.0
2020-11-04 12:40:00,320.98,321.48,320.98,321.17,6691.0,296.6053,297.0674,296.6053,296.7809,6691.0
2020-11-04 12:45:00,321.09,321.29,320.52,320.52,7656.0,296.707,296.8918,296.1803,296.1803,7656.0
2020-11-04 12:50:00,320.49,320.49,319.75,320.0,5222.0,296.1525,296.1525,295.4687,295.6998,5222.0
2020-11-04 12:55:00,320.29,320.52,320.29,320.38,4651.0,295.9677,296.1803,295.9677,296.0509,4651.0
2020-11-04 13:00:00,320.62,320.94,320.32,320.93,3321.0,296.2727,296.5684,295.9955,296.5591,3321.0
2020-11-04 13:05:00,320.98,321.15,320.79,320.79,5402.0,296.6053,296.7624,296.4298,296.4298,5402.0
2020-11-04 13:10:00,320.83,320.97,320.67,320.83,2693.0,296.4667,296.5961,296.3189,296.4667,2693.0
2020-11-04 13:15:00,320.67,320.78,320.27,320.31,3411.0,296.3189,296.4205,295.9493,295.9862,3411.0
2020-11-04 13:20:00,320.19,320.22,319.88,320.13,5491.0,295.8753,295.903,295.5889,295.8199,5491.0
2020-11-04 13:25:00,320.15,320.43,319.93,320.23,1730.0,295.8384,296.0971,295.6351,295.9123,1730.0
2020-11-04 13:30:00,320.28,320.76,320.0,320.75,2333.0,295.9585,296.402,295.6998,296.3928,2333.0
2020-11-04 13:35:00,320.64,320.64,319.98,319.98,6661.0,296.2912,296.2912,295.6813,295.6813,6661.0
2020-11-04 13:40:00,320.0,320.27,319.41,319.92,9120.0,295.6998,295.9493,295.1546,295.6258,9120.0
2020-11-04 13:45:00,319.8,320.04,319.54,319.58,7856.0,295.5149,295.7367,295.2747,295.3116,7856.0
2020-11-04 13:50:00,319.68,320.18,319.57,320.08,5811.0,295.4041,295.8661,295.3024,295.7737,5811.0
2020-11-04 13:55:00,320.11,320.18,319.62,319.65,5665.0,295.8014,295.8661,295.3486,295.3763,5665.0
2020-11-04 14:00:00,319.49,319.49,318.55,318.55,5202.0,295.2285,295.2285,294.3599,294.3599,5202.0
2020-11-04 14:05:00,318.76,319.19,318.76,319.03,2272.0,294.5539,294.9513,294.5539,294.8034,2272.0
2020-11-04 14:10:00,319.15,319.54,319.15,319.18,3540.0,294.9143,295.2747,294.9143,294.942,3540.0
2020-11-04 14:15:00,319.19,319.23,318.88,318.88,4818.0,294.9513,294.9882,294.6648,294.6648,4818.0
2020-11-04 14:20:00,318.92,319.29,318.81,319.06,3306.0,294.7018,295.0437,294.6001,294.8311,3306.0
2020-11-04 14:25:00,318.75,318.98,318.51,318.76,3772.0,294.5447,294.7572,294.3229,294.5539,3772.0
2020-11-04 14:30:00,318.76,319.22,318.68,319.12,6117.0,294.5539,294.979,294.48,294.8866,6117.0
2020-11-04 14:35:00,319.08,319.52,318.89,319.0,7328.0,294.8496,295.2562,294.674,294.7757,7328.0
2020-11-04 14:40:00,318.89,319.0,318.45,318.45,4015.0,294.674,294.7757,294.2675,294.2675,4015.0
2020-11-04 14:45:00,318.36,318.89,318.32,318.32,5954.0,294.1843,294.674,294.1473,294.1473,5954.0
2020-11-04 14:50:00,318.36,319.0,318.36,318.94,7647.0,294.1843,294.7757,294.1843,294.7202,7647.0
2020-11-04 14:55:00,318.98,319.33,318.96,319.04,8669.0,294.7572,295.0806,294.7387,294.8127,8669.0
2020-11-04 15:00:00,319.1,319.2,317.8,317.87,9843.0,294.8681,294.9605,293.6668,293.7315,9843.0
2020-11-04 15:05:00,317.8,317.81,317.25,317.66,3947.0,293.6668,293.6761,293.1586,293.5375,3947.0
2020-11-04 15:10:00,317.5,317.67,316.74,316.82,5396.0,293.3896,293.5467,292.6873,292.7612,5396.0
2020-11-04 15:15:00,316.79,317.06,316.42,316.56,3627.0,292.7335,292.983,292.3916,292.521,3627.0
2020-11-04 15:20:00,316.73,316.73,316.11,316.14,6241.0,292.6781,292.6781,292.1052,292.1329,6241.0
2020-11-04 15:25:00,316.23,316.42,315.9,316.12,5271.0,292.216,292.3916,291.9111,292.1144,5271.0
2020-11-04 15:30:00,316.14,316.34,315.56,316.22,6908.0,292.1329,292.3177,291.5969,292.2068,6908.0
2020-11-04 15:35:00,316.3,316.71,316.07,316.07,4405.0,292.2807,292.6596,292.0682,292.0682,4405.0
2020-11-04 15:40:00,316.22,316.74,316.19,316.4,6697.0,292.2068,292.6873,292.1791,292.3731,6697.0
2020-11-04 15:45:00,316.3,316.91,316.04,316.64,12294.0,292.2807,292.8444,292.0405,292.5949,12294.0
2020-11-04 15:50:00,316.83,316.98,316.07,316.32,15401.0,292.7705,292.9091,292.0682,292.2992,15401.0
2020-11-04 15:55:00,316.28,316.29,315.3,315.65,40670.0,292.2622,292.2715,291.3567,291.6801,40670.0
2020-11-05 09:30:00,316.5,317.28,316.0,316.51,21236.0,292.4655,293.1863,292.0035,292.4748,21236.0
2020-11-05 09:35:00,316.52,317.15,316.25,316.57,11650.0,292.484,293.0662,292.2345,292.5302,11650.0
2020-11-05 09:40:00,316.48,316.78,315.65,316.28,3901.0,292.4471,292.7243,291.6801,292.2622,3901.0
2020-11-05 09:45:00,315.57,316.07,313.74,314.51,13063.0,291.6062,292.0682,289.9151,290.6267,13063.0
2020-11-05 09:50:00,314.56,315.09,314.17,314.3,4500.0,290.6729,291.1626,290.3125,290.4326,4500.0
2020-11-05 09:55:00,314.34,314.86,312.31,312.89,16511.0,290.4696,290.9501,288.5937,289.1297,16511.0
2020-11-05 10:00:00,312.89,312.89,310.32,310.81,11885.0,289.1297,289.1297,286.7548,287.2076,11885.0
2020-11-05 10:05:00,310.74,311.09,309.75,310.12,14957.0,287.1429,287.4664,286.2281,286.57,14957.0
2020-11-05 10:10:00,310.11,311.0,309.87,310.55,15869.0,286.5608,287.3832,286.339,286.9674,15869.0
2020-11-05 10:15:00,310.72,310.82,309.9,310.07,25068.0,287.1245,287.2169,286.3667,286.5238,25068.0
2020-11-05 10:20:00,310.24,311.25,310.09,310.52,13601.0,286.6809,287.6142,286.5423,286.9396,13601.0
2020-11-05 10:25:00,310.32,310.34,309.51,309.51,13848.0,286.7548,286.7733,286.0063,286.0063,13848.0
2020-11-05 10:30:00,309.52,309.98,309.23,309.82,25121.0,286.0156,286.4407,285.7476,286.2928,25121.0
2020-11-05 10:35:00,309.75,310.44,309.62,310.13,20893.0,286.2281,286.8657,286.108,286.5793,20893.0
2020-11-05 10:40:00,310.07,310.68,309.9,310.68,16349.0,286.5238,287.0875,286.3667,287.0875,16349.0
2020-11-05 10:45:00,310.73,311.93,310.72,311.59,6512.0,287.1337,288.2426,287.1245,287.9284,6512.0
2020-11-05 10:50:00,311.27,312.33,311.11,312.14,7546.0,287.6327,288.6122,287.4848,288.4366,7546.0
2020-11-05 10:55:00,312.34,313.08,312.24,313.08,5156.0,288.6214,289.3052,288.529,289.3052,5156.0
2020-11-05 11:00:00,313.2,313.28,312.79,313.19,3772.0,289.4161,289.4901,289.0373,289.4069,3772.0
2020-11-05 11:05:00,313.14,313.52,312.72,312.93,5974.0,289.3607,289.7118,288.9726,289.1666,5974.0
2020-11-05 11:10:00,313.07,313.92,312.42,313.92,4282.0,289.296,290.0815,288.6954,290.0815,4282.0
2020-11-05 11:15:00,314.0,314.0,313.62,313.89,3194.0,290.1554,290.1554,289.8042,290.0537,3194.0
2020-11-05 11:20:00,313.93,314.57,313.8,314.55,7008.0,290.0907,290.6821,289.9706,290.6636,7008.0
2020-11-05 11:25:00,314.78,315.09,314.55,314.62,6839.0,290.8762,291.1626,290.6636,290.7283,6839.0
2020-11-05 11:30:00,314.61,314.76,314.25,314.25,7017.0,290.7191,290.8577,290.3864,290.3864,7017.0
2020-11-05 11:35:00,313.87,313.87,313.17,313.38,1600.0,290.0353,290.0353,289.3884,289.5825,1600.0
2020-11-05 11:40:00,313.38,314.02,313.29,313.32,6937.0,289.5825,290.1739,289.4993,289.527,6937.0
2020-11-05 11:45:00,313.16,313.59,313.15,313.24,4558.0,289.3792,289.7765,289.3699,289.4531,4558.0
2020-11-05 11:50:00,313.19,313.19,312.58,312.58,1505.0,289.4069,289.4069,288.8432,288.8432,1505.0
2020-11-05 11:55:00,312.45,312.72,311.43,311.43,3931.0,288.7231,288.9726,287.7805,287.7805,3931.0
2020-11-05 12:00:00,311.62,311.7,311.24,311.53,6631.0,287.9561,288.03,287.605,287.873,6631.0
2020-11-05 12:05:00,311.73,311.76,310.59,311.18,9523.0,288.0578,288.0855,287.0043,287.5495,9523.0
2020-11-05 12:10:00,311.18,311.45,310.78,310.95,7431.0,287.5495,287.799,287.1799,287.337,7431.0
2020-11-05 12:15:00,310.87,310.88,309.65,310.49,9326.0,287.2631,287.2723,286.1357,286.9119,9326.0
2020-11-05 12:20:00,310.24,310.43,309.86,310.0,11298.0,286.6809,286.8565,286.3298,286.4591,11298.0
2020-11-05 12:25:00,310.03,310.57,310.02,310.29,4370.0,286.4869,286.9859,286.4776,286.7271,4370.0
2020-11-05 12:30:00,310.49,310.85,310.49,310.54,3077.0,286.9119,287.2446,286.9119,286.9581,3077.0
2020-11-05 12:35:00,310.63,311.3,310.62,310.96,4934.0,287.0413,287.6604,287.0321,287.3462,4934.0
2020-11-05 12:40:00,311.09,311.25,311.09,311.22,3052.0,287.4664,287.6142,287.4664,287.5865,3052.0
2020-11-05 12:45:00,311.34,311.8,311.34,311.44,12418.0,287.6974,288.1224,287.6974,287.7898,12418.0
2020-11-05 12:50:00,311.48,311.48,310.42,311.14,11689.0,287.8267,287.8267,286.8472,287.5126,11689.0
2020-11-05 12:55:00,311.14,311.18,310.81,311.18,4450.0,287.5126,287.5495,287.2076,287.5495,4450.0
2020-11-05 13:00:00,311.59,311.89,311.28,311.49,3832.0,287.9284,288.2056,287.6419,287.836,3832.0
2020-11-05 13:05:00,311.35,311.83,311.34,311.75,4247.0,287.7066,288.1502,287.6974,288.0762,4247.0
2020-11-05 13:10:00,311.75,311.83,311.53,311.69,4738.0,288.0762,288.1502,287.873,288.0208,4738.0
2020-11-05 13:15:00,311.69,312.07,311.68,311.92,5366.0,288.0208,288.3719,288.0116,288.2333,5366.0
2020-11-05 13:20:00,311.93,311.93,311.29,311.29,3135.0,288.2426,288.2426,287.6512,287.6512,3135.0
2020-11-05 13:25:00,311.29,311.31,311.1,311.19,2176.0,287.6512,287.6697,287.4756,287.5588,2176.0
2020-11-05 13:30:00,311.14,311.22,310.56,310.75,3882.0,287.5126,287.5865,286.9766,287.1522,3882.0
2020-11-05 13:35:00,310.7,310.7,310.21,310.24,9328.0,287.106,287.106,286.6532,286.6809,9328.0
2020-11-05 13:40:00,310.31,310.48,309.87,310.48,12003.0,286.7456,286.9027,286.339,286.9027,12003.0
2020-11-05 13:45:00,310.5,310.5,309.64,309.64,2510.0,286.9212,286.9212,286.1265,286.1265,2510.0
2020-11-05 13:50:00,309.55,309.64,309.24,309.54,5511.0,286.0433,286.1265,285.7569,286.0341,5511.0
2020-11-05 13:55:00,309.48,309.65,308.72,308.72,5804.0,285.9786,286.1357,285.2763,285.2763,5804.0
2020-11-05 14:00:00,308.72,309.47,308.71,309.16,6600.0,285.2763,285.9694,285.2671,285.6829,6600.0
2020-11-05 14:05:00,309.2,309.3,308.54,308.55,6954.0,285.7199,285.8123,285.11,285.1192,6954.0
2020-11-05 14:10:00,308.46,308.67,308.16,308.16,6968.0,285.0361,285.2301,284.7589,284.7589,6968.0
2020-11-05 14:15:00,308.29,308.75,308.2,308.59,5570.0,284.879,285.3041,284.7958,285.1562,5570.0
2020-11-05 14:20:00,308.4,308.87,308.3,308.5,10149.0,284.9806,285.4149,284.8882,285.073,10149.0
2020-11-05 14:25:00,308.5,308.82,308.27,308.28,10150.0,285.073,285.3687,284.8605,284.8698,10150.0
2020-11-05 14:30:00,308.25,309.05,308.24,308.5,4660.0,284.842,285.5813,284.8328,285.073,4660.0
2020-11-05 14:35:00,308.49,308.5,307.91,308.37,11010.0,285.0638,285.073,284.5278,284.9529,11010.0
2020-11-05 14:40:00,308.3,308.63,308.3,308.55,2196.0,284.8882,285.1932,284.8882,285.1192,2196.0
2020-11-05 14:45:00,308.42,308.44,308.15,308.29,10512.0,284.9991,285.0176,284.7496,284.879,10512.0
2020-11-05 14:50:00,308.31,308.59,308.05,308.57,3715.0,284.8975,285.1562,284.6572,285.1377,3715.0
2020-11-05 14:55:00,308.51,308.78,308.28,308.75,4257.0,285.0823,285.3318,284.8698,285.3041,4257.0
2020-11-05 15:00:00,308.73,308.76,308.21,308.21,3135.0,285.2856,285.3133,284.8051,284.8051,3135.0
2020-11-05 15:05:00,308.17,308.57,308.15,308.36,7767.0,284.7681,285.1377,284.7496,284.9437,7767.0
2020-11-05 15:10:00,308.49,308.49,307.76,307.8,5668.0,285.0638,285.0638,284.3892,284.4262,5668.0
2020-11-05 15:15:00,307.84,307.96,307.2,307.55,6289.0,284.4632,284.5741,283.8718,284.1952,6289.0
2020-11-05 15:20:00,307.53,307.92,307.53,307.86,3707.0,284.1767,284.5371,284.1767,284.4816,3707.0
2020-11-05 15:25:00,307.85,308.34,307.79,308.28,11185.0,284.4724,284.9252,284.417,284.8698,11185.0
2020-11-05 15:30:00,308.18,308.19,307.42,307.44,9253.0,284.7773,284.7866,284.0751,284.0935,9253.0
2020-11-05 15:35:00,307.45,307.61,306.81,306.87,7475.0,284.1028,284.2506,283.5114,283.5668,7475.0
2020-11-05 15:40:00,306.91,307.19,306.39,306.53,8469.0,283.6038,283.8625,283.1233,283.2526,8469.0
2020-11-05 15:45:00,306.65,306.65,306.06,306.44,11871.0,283.3635,283.3635,282.8183,283.1695,11871.0
2020-11-05 15:50:00,306.42,306.98,306.41,306.75,14397.0,283.151,283.6685,283.1418,283.4559,14397.0
2020-11-05 15:55:00,306.7,307.55,306.25,307.37,83393.0,283.4097,284.1952,282.9939,284.0289,83393.0
2020-11-06 09:30:00,305.74,305.94,302.25,303.21,25356.0,282.5226,282.7074,279.2977,280.1848,25356.0
2020-11-06 09:35:00,303.02,303.44,301.55,302.25,14125.0,280.0092,280.3973,278.6508,279.2977,14125.0
2020-11-06 09:40:00,302.05,303.66,302.01,302.47,10605.0,279.1128,280.6006,279.0759,279.501,10605.0
2020-11-06 09:45:00,302.2,303.06,301.84,302.91,16878.0,279.2515,280.0461,278.9188,279.9075,16878.0
2020-11-06 09:50:00,302.93,303.29,302.59,303.16,9155.0,279.926,280.2587,279.6118,280.1386,9155.0
2020-11-06 09:55:00,303.16,304.06,302.73,303.9,13631.0,280.1386,280.9702,279.7412,280.8224,13631.0
2020-11-06 10:00:00,303.3,304.5,303.25,304.02,3194.0,280.2679,281.3768,280.2217,280.9332,3194.0
2020-11-06 10:05:00,304.04,304.4,303.56,304.08,5206.0,280.9517,281.2844,280.5082,280.9887,5206.0
2020-11-06 10:10:00,304.0,304.35,303.56,303.68,3646.0,280.9148,281.2382,280.5082,280.6191,3646.0
2020-11-06 10:15:00,303.81,303.82,303.32,303.32,4274.0,280.7392,280.7484,280.2864,280.2864,4274.0
2020-11-06 10:20:00,303.25,303.47,303.14,303.32,3671.0,280.2217,280.425,280.1201,280.2864,3671.0
2020-11-06 10:25:00,303.45,303.69,302.02,302.53,19663.0,280.4065,280.6283,279.0851,279.5564,19663.0
2020-11-06 10:30:00,302.79,302.94,302.02,302.12,6764.0,279.7967,279.9353,279.0851,279.1775,6764.0
2020-11-06 10:35:00,302.29,302.71,301.84,301.84,6515.0,279.3346,279.7227,278.9188,278.9188,6515.0
2020-11-06 10:40:00,302.06,302.25,301.75,302.15,4296.0,279.1221,279.2977,278.8356,279.2053,4296.0
2020-11-06 10:45:00,302.12,302.6,302.12,302.6,2510.0,279.1775,279.6211,279.1775,279.6211,2510.0
2020-11-06 10:50:00,302.86,303.35,302.34,303.26,6877.0,279.8613,280.3141,279.3808,280.231,6877.0
2020-11-06 10:55:00,303.15,303.29,296.63,299.14,65279.0,280.1293,280.2587,274.1044,276.4238,65279.0
2020-11-06 11:00:00,299.19,301.55,298.48,301.21,16337.0,276.47,278.6508,275.8139,278.3366,16337.0
2020-11-06 11:05:00,301.44,301.55,300.78,301.55,4424.0,278.5492,278.6508,277.9393,278.6508,4424.0
2020-11-06 11:10:00,301.36,301.55,300.5,300.75,5875.0,278.4752,278.6508,277.6806,277.9116,5875.0
2020-11-06 11:15:00,300.7,301.59,300.53,301.34,7890.0,277.8654,278.6878,277.7083,278.4568,7890.0
2020-11-06 11:20:00,301.1,301.96,301.1,301.4,8162.0,278.235,279.0297,278.235,278.5122,8162.0
2020-11-06 11:25:00,301.44,302.36,301.21,301.21,11166.0,278.5492,279.3993,278.3366,278.3366,11166.0
2020-11-06 11:30:00,301.29,301.54,300.85,301.54,3316.0,278.4106,278.6416,278.004,278.6416,3316.0
2020-11-06 11:35:00,301.42,301.65,300.91,301.03,7281.0,278.5307,278.7432,278.0594,278.1703,7281.0
2020-11-06 11:40:00,300.92,301.26,300.73,301.03,14328.0,278.0687,278.3828,277.8931,278.1703,14328.0
2020-11-06 11:45:00,301.03,301.03,300.58,300.78,3764.0,278.1703,278.1703,277.7545,277.9393,3764.0
2020-11-06 11:50:00,300.98,301.16,300.47,300.91,11725.0,278.1241,278.2904,277.6528,278.0594,11725.0
2020-11-06 11:55:00,300.91,301.18,300.7,301.0,6459.0,278.0594,278.3089,277.8654,278.1426,6459.0
2020-11-06 12:00:00,300.99,301.0,300.1,300.23,5241.0,278.1333,278.1426,277.3109,277.4311,5241.0
2020-11-06 12:05:00,300.32,300.32,299.78,300.0,3042.0,277.5142,277.5142,277.0152,277.2185,3042.0
2020-11-06 12:10:00,299.91,300.07,299.21,299.71,6300.0,277.1354,277.2832,276.4885,276.9505,6300.0
2020-11-06 12:15:00,299.7,299.74,299.02,299.25,14816.0,276.9413,276.9783,276.3129,276.5255,14816.0
2020-11-06 12:20:00,299.25,300.1,299.19,299.51,10208.0,276.5255,277.3109,276.47,276.7657,10208.0
2020-11-06 12:25:00,299.64,299.75,299.31,299.48,4104.0,276.8859,276.9875,276.5809,276.738,4104.0
2020-11-06 12:30:00,299.48,299.64,299.03,299.17,3166.0,276.738,276.8859,276.3222,276.4515,3166.0
2020-11-06 12:35:00,299.31,299.57,299.31,299.56,4600.0,276.5809,276.8212,276.5809,276.8119,4600.0
2020-11-06 12:40:00,299.57,299.82,299.52,299.58,5559.0,276.8212,277.0522,276.775,276.8304,5559.0
2020-11-06 12:45:00,299.56,300.34,299.56,299.96,5912.0,276.8119,277.5327,276.8119,277.1816,5912.0
2020-11-06 12:50:00,299.88,300.13,299.61,299.61,3626.0,277.1076,277.3386,276.8581,276.8581,3626.0
2020-11-06 12:55:00,299.53,299.55,299.16,299.39,4408.0,276.7842,276.8027,276.4423,276.6548,4408.0
2020-11-06 13:00:00,299.78,299.78,299.25,299.25,1302.0,277.0152,277.0152,276.5255,276.5255,1302.0
2020-11-06 13:05:00,299.26,299.68,299.23,299.68,1952.0,276.5347,276.9228,276.507,276.9228,1952.0
2020-11-06 13:10:00,299.66,300.17,299.65,299.98,6512.0,276.9043,277.3756,276.8951,277.2,6512.0
2020-11-06 13:15:00,300.01,300.2,299.79,300.14,2610.0,277.2278,277.4033,277.0245,277.3479,2610.0
2020-11-06 13:20:00,300.0,300.07,299.61,299.77,2924.0,277.2185,277.2832,276.8581,277.006,2924.0
2020-11-06 13:25:00,299.75,300.27,299.71,300.09,1197.0,276.9875,277.468,276.9505,277.3017,1197.0
2020-11-06 13:30:00,300.01,300.38,300.01,300.38,1102.0,277.2278,277.5697,277.2278,277.5697,1102.0
2020-11-06 13:35:00,300.25,300.63,300.24,300.44,4859.0,277.4495,277.8007,277.4403,277.6251,4859.0
2020-11-06 13:40:00,300.42,300.48,300.11,300.19,2923.0,277.6066,277.6621,277.3202,277.3941,2923.0
2020-11-06 13:45:00,300.11,300.7,300.1,300.69,3670.0,277.3202,277.8654,277.3109,277.8561,3670.0
2020-11-06 13:50:00,300.63,301.3,300.63,301.3,3807.0,277.8007,278.4198,277.8007,278.4198,3807.0
2020-11-06 13:55:00,301.39,301.71,301.33,301.38,5218.0,278.503,278.7987,278.4475,278.4937,5218.0
2020-11-06 14:00:00,301.46,301.76,301.34,301.45,2751.0,278.5677,278.8449,278.4568,278.5584,2751.0
2020-11-06 14:05:00,301.66,301.83,301.11,301.13,4098.0,278.7525,278.9096,278.2442,278.2627,4098.0
2020-11-06 14:10:00,301.01,301.06,300.81,300.99,1915.0,278.1518,278.198,277.967,278.1333,1915.0
2020-11-06 14:15:00,300.99,301.41,300.93,301.29,2643.0,278.1333,278.5214,278.0779,278.4106,2643.0
2020-11-06 14:20:00,301.18,301.59,301.16,301.57,2778.0,278.3089,278.6878,278.2904,278.6693,2778.0
2020-11-06 14:25:00,301.47,301.95,301.46,301.87,3145.0,278.5769,279.0204,278.5677,278.9465,3145.0
2020-11-06 14:30:00,301.72,302.04,301.6,301.91,3852.0,278.8079,279.1036,278.697,278.9835,3852.0
2020-11-06 14:35:00,301.89,301.91,301.29,301.43,3524.0,278.965,278.9835,278.4106,278.5399,3524.0
2020-11-06 14:40:00,301.44,301.53,301.36,301.53,2260.0,278.5492,278.6323,278.4752,278.6323,2260.0
2020-11-06 14:45:00,301.59,301.79,301.52,301.55,1901.0,278.6878,278.8726,278.6231,278.6508,1901.0
2020-11-06 14:50:00,301.59,301.67,301.33,301.56,3638.0,278.6878,278.7617,278.4475,278.6601,3638.0
2020-11-06 14:55:00,301.62,302.0,301.62,301.78,2377.0,278.7155,279.0666,278.7155,278.8633,2377.0
2020-11-06 15:00:00,301.68,301.7,301.19,301.58,7732.0,278.7709,278.7894,278.3182,278.6785,7732.0
2020-11-06 15:05:00,301.62,301.75,301.55,301.73,2505.0,278.7155,278.8356,278.6508,278.8171,2505.0
2020-11-06 15:10:00,301.66,301.68,301.32,301.51,3878.0,278.7525,278.7709,278.4383,278.6139,3878.0
2020-11-06 15:15:00,301.45,301.57,301.24,301.4,21610.0,278.5584,278.6693,278.3644,278.5122,21610.0
2020-11-06 15:20:00,301.35,301.39,301.11,301.3,3743.0,278.466,278.503,278.2442,278.4198,3743.0
2020-11-06 15:25:00,301.37,302.23,301.37,302.11,3867.0,278.4845,279.2792,278.4845,279.1683,3867.0
2020-11-06 15:30:00,302.11,302.52,301.98,302.38,7064.0,279.1683,279.5472,279.0482,279.4178,7064.0
2020-11-06 15:35:00,302.41,303.06,302.41,303.0,4657.0,279.4455,280.0461,279.4455,279.9907,4657.0
2020-11-06 15:40:00,303.09,303.13,302.83,302.98,5292.0,280.0739,280.1108,279.8336,279.9722,5292.0
2020-11-06 15:45:00,303.05,303.37,303.04,303.16,14130.0,280.0369,280.3326,280.0277,280.1386,14130.0
2020-11-06 15:50:00,303.25,303.5,302.49,302.49,15166.0,280.2217,280.4527,279.5194,279.5194,15166.0
2020-11-06 15:55:00,302.52,302.52,300.97,301.53,44576.0,279.5472,279.5472,278.1149,278.6323,44576.0
2020-11-09 09:30:00,315.0,317.6,313.38,313.72,34869.0,291.0794,293.482,289.5825,289.8966,34869.0
2020-11-09 09:35:00,313.99,314.87,312.37,312.58,15972.0,290.1461,290.9593,288.6492,288.8432,15972.0
2020-11-09 09:40:00,312.57,312.66,309.88,309.94,20857.0,288.834,288.9171,286.3482,286.4037,20857.0
2020-11-09 09:45:00,309.48,310.11,307.77,309.01,16264.0,285.9786,286.5608,284.3985,285.5443,16264.0
2020-11-09 09:50:00,308.34,309.16,306.09,306.65,32147.0,284.9252,285.6829,282.8461,283.3635,32147.0
2020-11-09 09:55:00,306.62,307.01,305.24,305.9,22159.0,283.3358,283.6962,282.0606,282.6705,22159.0
2020-11-09 10:00:00,305.82,307.42,305.41,307.22,29439.0,282.5966,284.0751,282.2177,283.8902,29439.0
2020-11-09 10:05:00,307.22,307.38,303.76,304.35,25025.0,283.8902,284.0381,280.693,281.2382,25025.0
2020-11-09 10:10:00,304.53,305.38,303.0,303.48,25614.0,281.4045,282.19,279.9907,280.4343,25614.0
2020-11-09 10:15:00,303.67,304.15,303.09,303.82,18346.0,280.6098,281.0534,280.0739,280.7484,18346.0
2020-11-09 10:20:00,303.76,304.82,303.5,304.26,14392.0,280.693,281.6725,280.4527,281.155,14392.0
2020-11-09 10:25:00,304.22,304.37,302.7,303.38,11537.0,281.1181,281.2567,279.7135,280.3418,11537.0
2020-11-09 10:30:00,303.24,303.45,302.2,302.5,11419.0,280.2125,280.4065,279.2515,279.5287,11419.0
2020-11-09 10:35:00,302.62,302.72,302.04,302.08,9373.0,279.6396,279.732,279.1036,279.1406,9373.0
2020-11-09 10:40:00,301.83,302.66,301.41,302.6,16726.0,278.9096,279.6765,278.5214,279.6211,16726.0
2020-11-09 10:45:00,302.57,303.07,301.93,302.32,11989.0,279.5934,280.0554,279.002,279.3623,11989.0
2020-11-09 10:50:00,302.1,302.44,301.5,301.68,11012.0,279.159,279.4732,278.6046,278.7709,11012.0
2020-11-09 10:55:00,301.12,301.12,300.15,300.15,16479.0,278.2535,278.2535,277.3571,277.3571,16479.0
2020-11-09 11:00:00,300.49,300.91,300.07,300.31,27358.0,277.6713,278.0594,277.2832,277.505,27358.0
2020-11-09 11:05:00,300.31,301.02,300.3,300.91,10439.0,277.505,278.1611,277.4957,278.0594,10439.0
2020-11-09 11:10:00,300.85,301.6,300.2,300.71,16240.0,278.004,278.697,277.4033,277.8746,16240.0
2020-11-09 11:15:00,300.54,301.33,300.41,300.61,12230.0,277.7175,278.4475,277.5974,277.7822,12230.0
2020-11-09 11:20:00,300.66,302.17,300.51,302.17,11558.0,277.8284,279.2237,277.6898,279.2237,11558.0
2020-11-09 11:25:00,302.25,302.41,301.28,301.92,9453.0,279.2977,279.4455,278.4013,278.9927,9453.0
2020-11-09 11:30:00,302.12,303.01,302.12,303.01,8402.0,279.1775,279.9999,279.1775,279.9999,8402.0
2020-11-09 11:35:00,302.94,303.16,302.47,302.62,9651.0,279.9353,280.1386,279.501,279.6396,9651.0
2020-11-09 11:40:00,302.6,302.76,301.67,302.36,13481.0,279.6211,279.7689,278.7617,279.3993,13481.0
2020-11-09 11:45:00,302.26,302.37,301.18,301.18,11651.0,279.3069,279.4085,278.3089,278.3089,11651.0
2020-11-09 11:50:00,301.0,301.64,300.55,301.23,6926.0,278.1426,278.734,277.7268,278.3551,6926.0
2020-11-09 11:55:00,301.36,301.48,300.61,300.7,6184.0,278.4752,278.5861,277.7822,277.8654,6184.0
2020-11-09 12:00:00,300.87,301.62,300.86,301.28,10931.0,278.0225,278.7155,278.0132,278.4013,10931.0
2020-11-09 12:05:00,301.28,301.65,301.02,301.35,10873.0,278.4013,278.7432,278.1611,278.466,10873.0
2020-11-09 12:10:00,301.2,301.39,300.82,301.31,6581.0,278.3274,278.503,277.9763,278.429,6581.0
2020-11-09 12:15:00,301.3,301.42,300.13,300.46,9686.0,278.4198,278.5307,277.3386,277.6436,9686.0
2020-11-09 12:20:00,300.57,301.26,300.55,301.23,9895.0,277.7452,278.3828,277.7268,278.3551,9895.0
2020-11-09 12:25:00,301.2,301.84,301.2,301.75,13198.0,278.3274,278.9188,278.3274,278.8356,13198.0
2020-11-09 12:30:00,301.69,302.47,301.67,301.75,28090.0,278.7802,279.501,278.7617,278.8356,28090.0
2020-11-09 12:35:00,301.72,302.33,301.72,302.26,13609.0,278.8079,279.3716,278.8079,279.3069,13609.0
2020-11-09 12:40:00,302.38,302.8,302.18,302.78,9342.0,279.4178,279.8059,279.233,279.7874,9342.0
2020-11-09 12:45:00,302.8,302.82,302.36,302.48,7800.0,279.8059,279.8244,279.3993,279.5102,7800.0
2020-11-09 12:50:00,302.56,302.82,302.26,302.58,10601.0,279.5841,279.8244,279.3069,279.6026,10601.0
2020-11-09 12:55:00,302.5,302.98,302.37,302.88,8880.0,279.5287,279.9722,279.4085,279.8798,8880.0
2020-11-09 13:00:00,302.9,303.12,302.33,302.91,14354.0,279.8983,280.1016,279.3716,279.9075,14354.0
2020-11-09 13:05:00,302.95,303.32,302.95,303.2,11767.0,279.9445,280.2864,279.9445,280.1755,11767.0
2020-11-09 13:10:00,303.27,303.46,302.64,303.46,15298.0,280.2402,280.4158,279.658,280.4158,15298.0
2020-11-09 13:15:00,303.5,303.7,303.41,303.43,7374.0,280.4527,280.6375,280.3696,280.3881,7374.0
2020-11-09 13:20:00,303.33,303.33,302.58,302.58,6153.0,280.2956,280.2956,279.6026,279.6026,6153.0
2020-11-09 13:25:00,302.62,303.03,302.5,302.86,5014.0,279.6396,280.0184,279.5287,279.8613,5014.0
2020-11-09 13:30:00,302.97,303.32,302.92,303.32,8135.0,279.963,280.2864,279.9168,280.2864,8135.0
2020-11-09 13:35:00,303.37,303.49,303.03,303.08,4898.0,280.3326,280.4435,280.0184,280.0646,4898.0
2020-11-09 13:40:00,303.0,303.5,303.0,303.34,11060.0,279.9907,280.4527,279.9907,280.3049,11060.0
2020-11-09 13:45:00,303.38,303.64,303.24,303.29,5322.0,280.3418,280.5821,280.2125,280.2587,5322.0
2020-11-09 13:50:00,303.34,303.47,303.14,303.4,5531.0,280.3049,280.425,280.1201,280.3603,5531.0
2020-11-09 13:55:00,303.41,303.5,303.27,303.32,5952.0,280.3696,280.4527,280.2402,280.2864,5952.0
2020-11-09 14:00:00,303.39,304.18,303.26,304.0,13934.0,280.3511,281.0811,280.231,280.9148,13934.0
2020-11-09 14:05:00,304.11,304.85,303.97,304.27,5964.0,281.0164,281.7002,280.887,281.1643,5964.0
2020-11-09 14:10:00,304.26,304.46,303.85,303.96,5103.0,281.155,281.3398,280.7762,280.8778,5103.0
2020-11-09 14:15:00,303.97,304.07,303.13,303.42,10939.0,280.887,280.9795,280.1108,280.3788,10939.0
2020-11-09 14:20:00,303.04,303.17,302.61,303.1,7304.0,280.0277,280.1478,279.6303,280.0831,7304.0
2020-11-09 14:25:00,302.96,303.08,302.49,302.49,9886.0,279.9537,280.0646,279.5194,279.5194,9886.0
2020-11-09 14:30:00,302.56,302.83,302.47,302.71,4111.0,279.5841,279.8336,279.501,279.7227,4111.0
2020-11-09 14:35:00,302.9,303.13,302.65,302.68,7777.0,279.8983,280.1108,279.6673,279.695,7777.0
2020-11-09 14:40:00,302.61,302.79,302.44,302.51,6574.0,279.6303,279.7967,279.4732,279.5379,6574.0
2020-11-09 14:45:00,302.31,302.78,302.24,302.6,8368.0,279.3531,279.7874,279.2884,279.6211,8368.0
2020-11-09 14:50:00,302.59,302.94,302.53,302.87,10666.0,279.6118,279.9353,279.5564,279.8706,10666.0
2020-11-09 14:55:00,302.86,303.58,302.85,303.58,11223.0,279.8613,280.5267,279.8521,280.5267,11223.0
2020-11-09 15:00:00,303.54,303.94,303.24,303.76,7950.0,280.4897,280.8593,280.2125,280.693,7950.0
2020-11-09 15:05:00,303.57,303.82,303.27,303.27,10325.0,280.5174,280.7484,280.2402,280.2402,10325.0
2020-11-09 15:10:00,303.39,303.39,302.92,302.93,2735.0,280.3511,280.3511,279.9168,279.926,2735.0
2020-11-09 15:15:00,303.09,303.71,303.09,303.13,6325.0,280.0739,280.6468,280.0739,280.1108,6325.0
2020-11-09 15:20:00,303.02,303.3,302.29,303.27,8380.0,280.0092,280.2679,279.3346,280.2402,8380.0
2020-11-09 15:25:00,303.3,303.37,302.8,303.12,8423.0,280.2679,280.3326,279.8059,280.1016,8423.0
2020-11-09 15:30:00,303.15,303.99,303.0,303.66,8153.0,280.1293,280.9055,279.9907,280.6006,8153.0
2020-11-09 15:35:00,303.54,304.75,303.47,304.75,3868.0,280.4897,281.6078,280.425,281.6078,3868.0
2020-11-09 15:40:00,304.84,304.84,304.04,304.21,10161.0,281.691,281.691,280.9517,281.1088,10161.0
2020-11-09 15:45:00,304.36,304.36,303.56,303.79,7819.0,281.2474,281.2474,280.5082,280.7207,7819.0
2020-11-09 15:50:00,303.8,303.8,302.59,303.29,18413.0,280.73,280.73,279.6118,280.2587,18413.0
2020-11-09 15:55:00,303.29,303.29,301.13,301.28,58790.0,280.2587,280.2587,278.2627,278.4013,58790.0
2020-11-10 09:30:00,302.73,304.75,302.06,304.05,10749.0,279.7412,281.6078,279.1221,280.961,10749.0
2020-11-10 09:35:00,303.0,304.27,302.1,302.38,4422.0,279.9907,281.1643,279.159,279.4178,4422.0
2020-11-10 09:40:00,302.09,302.4,301.48,302.2,6060.0,279.1498,279.4363,278.5861,279.2515,6060.0
2020-11-10 09:45:00,301.56,303.51,301.56,303.5,4748.0,278.6601,280.462,278.6601,280.4527,4748.0
2020-11-10 09:50:00,303.02,304.55,302.88,304.55,4230.0,280.0092,281.423,279.8798,281.423,4230.0
2020-11-10 09:55:00,304.56,306.88,304.55,306.68,9644.0,281.4322,283.5761,281.423,283.3913,9644.0
2020-11-10 10:00:00,306.37,308.4,306.09,308.4,7895.0,283.1048,284.9806,282.8461,284.9806,7895.0
2020-11-10 10:05:00,307.9,308.48,307.59,308.32,4919.0,284.5186,285.0546,284.2321,284.9067,4919.0
2020-11-10 10:10:00,308.55,309.47,308.54,309.26,6826.0,285.1192,285.9694,285.11,285.7753,6826.0
2020-11-10 10:15:00,309.32,310.0,308.65,309.77,10739.0,285.8308,286.4591,285.2117,286.2466,10739.0
2020-11-10 10:20:00,309.44,310.87,309.4,310.87,7345.0,285.9417,287.2631,285.9047,287.2631,7345.0
2020-11-10 10:25:00,310.99,311.87,310.86,311.79,7106.0,287.374,288.1871,287.2538,288.1132,7106.0
2020-11-10 10:30:00,311.89,311.89,310.76,311.52,4991.0,288.2056,288.2056,287.1614,287.8637,4991.0
2020-11-10 10:35:00,311.55,311.55,309.64,309.77,7668.0,287.8914,287.8914,286.1265,286.2466,7668.0
2020-11-10 10:40:00,309.79,310.41,309.23,310.0,8370.0,286.2651,286.838,285.7476,286.4591,8370.0
2020-11-10 10:45:00,310.38,311.73,310.29,311.56,5469.0,286.8103,288.0578,286.7271,287.9007,5469.0
2020-11-10 10:50:00,311.5,311.67,310.39,310.73,2818.0,287.8452,288.0023,286.8195,287.1337,2818.0
2020-11-10 10:55:00,310.76,311.28,310.64,311.28,3548.0,287.1614,287.6419,287.0505,287.6419,3548.0
2020-11-10 11:00:00,311.27,312.34,311.14,312.34,6711.0,287.6327,288.6214,287.5126,288.6214,6711.0
2020-11-10 11:05:00,312.31,313.2,312.1,312.66,6341.0,288.5937,289.4161,288.3997,288.9171,6341.0
2020-11-10 11:10:00,312.42,313.25,312.21,312.6,2660.0,288.6954,289.4623,288.5013,288.8617,2660.0
2020-11-10 11:15:00,312.81,313.41,312.48,312.55,3509.0,289.0558,289.6102,288.7508,288.8155,3509.0
2020-11-10 11:20:00,312.49,312.81,311.96,312.02,3909.0,288.7601,289.0558,288.2703,288.3257,3909.0
2020-11-10 11:25:00,312.04,314.2,312.04,313.94,6230.0,288.3442,290.3402,288.3442,290.0999,6230.0
2020-11-10 11:30:00,313.68,313.89,312.63,312.74,3242.0,289.8597,290.0537,288.8894,288.9911,3242.0
2020-11-10 11:35:00,312.6,312.6,310.8,311.5,3687.0,288.8617,288.8617,287.1984,287.8452,3687.0
2020-11-10 11:40:00,311.35,311.73,310.9,311.73,4768.0,287.7066,288.0578,287.2908,288.0578,4768.0
2020-11-10 11:45:00,311.44,311.63,310.34,310.53,3590.0,287.7898,287.9654,286.7733,286.9489,3590.0
2020-11-10 11:50:00,310.38,311.26,310.13,310.13,8043.0,286.8103,287.6235,286.5793,286.5793,8043.0
2020-11-10 11:55:00,310.28,310.34,309.68,309.78,4870.0,286.7179,286.7733,286.1634,286.2558,4870.0
2020-11-10 12:00:00,309.79,311.04,309.78,311.04,4411.0,286.2651,287.4202,286.2558,287.4202,4411.0
2020-11-10 12:05:00,310.82,310.97,310.44,310.44,1062.0,287.2169,287.3555,286.8657,286.8657,1062.0
2020-11-10 12:10:00,310.39,310.56,309.8,309.83,3819.0,286.8195,286.9766,286.2743,286.302,3819.0
2020-11-10 12:15:00,309.96,310.69,309.96,310.59,5059.0,286.4222,287.0967,286.4222,287.0043,5059.0
2020-11-10 12:20:00,310.57,311.02,310.57,310.63,1300.0,286.9859,287.4017,286.9859,287.0413,1300.0
2020-11-10 12:25:00,310.44,311.0,310.39,310.6,2754.0,286.8657,287.3832,286.8195,287.0136,2754.0
2020-11-10 12:30:00,310.6,310.7,310.15,310.15,1425.0,287.0136,287.106,286.5977,286.5977,1425.0
2020-11-10 12:35:00,310.04,310.3,309.86,310.0,2720.0,286.4961,286.7364,286.3298,286.4591,2720.0
2020-11-10 12:40:00,309.74,310.41,309.5,310.34,2200.0,286.2189,286.838,285.9971,286.7733,2200.0
2020-11-10 12:45:00,310.22,310.56,310.04,310.4,5200.0,286.6624,286.9766,286.4961,286.8288,5200.0
2020-11-10 12:50:00,310.34,310.49,310.22,310.23,4174.0,286.7733,286.9119,286.6624,286.6717,4174.0
2020-11-10 12:55:00,310.33,311.28,310.33,311.15,2934.0,286.7641,287.6419,286.7641,287.5218,2934.0
2020-11-10 13:00:00,311.11,311.3,310.45,310.45,6976.0,287.4848,287.6604,286.875,286.875,6976.0
2020-11-10 13:05:00,310.5,311.59,310.5,311.59,1700.0,286.9212,287.9284,286.9212,287.9284,1700.0
2020-11-10 13:10:00,311.68,312.26,311.57,312.08,6478.0,288.0116,288.5475,287.9099,288.3812,6478.0
2020-11-10 13:15:00,312.14,312.84,312.1,312.73,6316.0,288.4366,289.0835,288.3997,288.9818,6316.0
2020-11-10 13:20:00,312.77,312.88,312.22,312.22,4254.0,289.0188,289.1204,288.5106,288.5106,4254.0
2020-11-10 13:25:00,311.84,312.46,311.84,312.27,4301.0,288.1594,288.7323,288.1594,288.5568,4301.0
2020-11-10 13:30:00,312.12,312.94,312.11,312.94,2415.0,288.4181,289.1759,288.4089,289.1759,2415.0
2020-11-10 13:35:00,313.1,313.71,313.07,313.67,3500.0,289.3237,289.8874,289.296,289.8504,3500.0
2020-11-10 13:40:00,313.49,313.68,313.07,313.54,3762.0,289.6841,289.8597,289.296,289.7303,3762.0
2020-11-10 13:45:00,313.36,314.08,313.36,314.08,5137.0,289.564,290.2293,289.564,290.2293,5137.0
2020-11-10 13:50:00,313.82,314.45,313.82,314.45,2750.0,289.9891,290.5712,289.9891,290.5712,2750.0
2020-11-10 13:55:00,314.38,315.14,314.23,314.31,6503.0,290.5065,291.2088,290.3679,290.4418,6503.0
2020-11-10 14:00:00,314.18,314.34,313.85,314.0,3312.0,290.3217,290.4696,290.0168,290.1554,3312.0
2020-11-10 14:05:00,314.16,314.87,314.15,314.59,7576.0,290.3032,290.9593,290.294,290.7006,7576.0
2020-11-10 14:10:00,314.6,315.5,314.29,315.49,12988.0,290.7098,291.5415,290.4234,291.5322,12988.0
2020-11-10 14:15:00,315.49,315.51,314.41,314.79,8274.0,291.5322,291.5507,290.5342,290.8854,8274.0
2020-11-10 14:20:00,314.93,315.27,314.35,314.53,9202.0,291.0148,291.3289,290.4788,290.6451,9202.0
2020-11-10 14:25:00,314.67,314.71,313.37,313.95,6417.0,290.7745,290.8115,289.5732,290.1092,6417.0
2020-11-10 14:30:00,314.15,314.45,313.77,313.98,17976.0,290.294,290.5712,289.9429,290.1369,17976.0
2020-11-10 14:35:00,313.84,314.53,313.72,314.24,15749.0,290.0075,290.6451,289.8966,290.3772,15749.0
2020-11-10 14:40:00,314.24,314.55,313.44,313.65,6671.0,290.3772,290.6636,289.6379,289.832,6671.0
2020-11-10 14:45:00,313.94,314.49,313.56,314.21,6600.0,290.0999,290.6082,289.7488,290.3494,6600.0
2020-11-10 14:50:00,314.41,314.69,314.22,314.25,11019.0,290.5342,290.793,290.3587,290.3864,11019.0
2020-11-10 14:55:00,314.41,314.98,314.34,314.83,2900.0,290.5342,291.061,290.4696,290.9224,2900.0
2020-11-10 15:00:00,314.76,315.28,314.75,315.27,4903.0,290.8577,291.3382,290.8484,291.3289,4903.0
2020-11-10 15:05:00,315.33,315.89,315.33,315.51,9481.0,291.3844,291.9019,291.3844,291.5507,9481.0
2020-11-10 15:10:00,315.7,315.8,315.07,315.14,5001.0,291.7263,291.8187,291.1441,291.2088,5001.0
2020-11-10 15:15:00,315.31,315.88,315.25,315.7,7639.0,291.3659,291.8926,291.3105,291.7263,7639.0
2020-11-10 15:20:00,315.89,316.33,315.63,315.84,6967.0,291.9019,292.3084,291.6616,291.8557,6967.0
2020-11-10 15:25:00,315.86,316.47,315.75,316.29,8746.0,291.8741,292.4378,291.7725,292.2715,8746.0
2020-11-10 15:30:00,316.28,316.34,315.88,315.96,5753.0,292.2622,292.3177,291.8926,291.9665,5753.0
2020-11-10 15:35:00,315.91,316.13,315.41,315.41,12447.0,291.9203,292.1236,291.4583,291.4583,12447.0
2020-11-10 15:40:00,315.39,316.23,315.36,316.08,7972.0,291.4398,292.216,291.4121,292.0774,7972.0
2020-11-10 15:45:00,316.07,316.58,316.07,316.57,9164.0,292.0682,292.5395,292.0682,292.5302,9164.0
2020-11-10 15:50:00,316.65,316.9,315.56,315.56,19767.0,292.6041,292.8352,291.5969,291.5969,19767.0
2020-11-10 15:55:00,315.5,315.71,314.39,314.71,67586.0,291.5415,291.7355,290.5158,290.8115,67586.0
2020-11-11 09:30:00,314.96,314.97,311.35,311.97,17214.0,291.0425,291.0517,287.7066,288.2795,17214.0
2020-11-11 09:35:00,311.38,311.44,308.68,309.0,17570.0,287.7343,287.7898,285.2394,285.5351,17570.0
2020-11-11 09:40:00,308.8,309.0,307.87,308.02,8675.0,285.3503,285.5351,284.4909,284.6295,8675.0
2020-11-11 09:45:00,308.3,308.85,307.72,308.54,5172.0,284.8882,285.3965,284.3523,285.11,5172.0
2020-11-11 09:50:00,308.43,308.43,306.69,307.16,10334.0,285.0084,285.0084,283.4005,283.8348,10334.0
2020-11-11 09:55:00,307.07,307.3,306.02,306.53,4479.0,283.7516,283.9642,282.7814,283.2526,4479.0
2020-11-11 10:00:00,306.84,307.87,306.23,307.53,8806.0,283.5391,284.4909,282.9754,284.1767,8806.0
2020-11-11 10:05:00,307.89,308.15,307.08,307.74,3155.0,284.5094,284.7496,283.7609,284.3708,3155.0
2020-11-11 10:10:00,307.48,307.6,306.95,307.2,3927.0,284.1305,284.2414,283.6407,283.8718,3927.0
2020-11-11 10:15:00,306.86,307.62,306.86,307.14,3178.0,283.5576,284.2599,283.5576,283.8163,3178.0
2020-11-11 10:20:00,307.25,307.88,306.76,306.76,5213.0,283.918,284.5001,283.4652,283.4652,5213.0
2020-11-11 10:25:00,306.69,308.3,306.69,308.3,4269.0,283.4005,284.8882,283.4005,284.8882,4269.0
2020-11-11 10:30:00,307.88,307.88,306.86,307.0,4639.0,284.5001,284.5001,283.5576,283.687,4639.0
2020-11-11 10:35:00,307.11,307.54,307.1,307.54,2350.0,283.7886,284.1859,283.7794,284.1859,2350.0
2020-11-11 10:40:00,307.74,308.73,307.74,308.3,4540.0,284.3708,285.2856,284.3708,284.8882,4540.0
2020-11-11 10:45:00,308.17,308.54,307.72,308.03,4562.0,284.7681,285.11,284.3523,284.6387,4562.0
2020-11-11 10:50:00,308.26,308.38,307.23,307.82,3603.0,284.8513,284.9622,283.8995,284.4447,3603.0
2020-11-11 10:55:00,307.9,308.27,307.83,308.27,1800.0,284.5186,284.8605,284.4539,284.8605,1800.0
2020-11-11 11:00:00,308.25,308.95,308.22,308.79,1531.0,284.842,285.4889,284.8143,285.341,1531.0
2020-11-11 11:05:00,308.62,308.63,308.41,308.63,1982.0,285.1839,285.1932,284.9899,285.1932,1982.0
2020-11-11 11:10:00,308.47,309.07,308.47,309.07,3442.0,285.0453,285.5998,285.0453,285.5998,3442.0
2020-11-11 11:15:00,309.2,309.54,309.09,309.22,2107.0,285.7199,286.0341,285.6182,285.7384,2107.0
2020-11-11 11:20:00,309.18,309.54,308.97,309.54,4431.0,285.7014,286.0341,285.5074,286.0341,4431.0
2020-11-11 11:25:00,309.39,310.53,309.39,310.53,7304.0,285.8955,286.9489,285.8955,286.9489,7304.0
2020-11-11 11:30:00,310.63,311.09,310.41,310.7,3716.0,287.0413,287.4664,286.838,287.106,3716.0
2020-11-11 11:35:00,310.94,311.36,310.74,310.98,4240.0,287.3278,287.7159,287.1429,287.3647,4240.0
2020-11-11 11:40:00,310.84,311.53,310.74,311.32,6901.0,287.2353,287.873,287.1429,287.6789,6901.0
2020-11-11 11:45:00,311.24,311.52,310.89,311.02,6397.0,287.605,287.8637,287.2816,287.4017,6397.0
2020-11-11 11:50:00,310.57,310.69,309.94,309.96,2553.0,286.9859,287.0967,286.4037,286.4222,2553.0
2020-11-11 11:55:00,310.04,310.39,309.79,310.37,1687.0,286.4961,286.8195,286.2651,286.801,1687.0
2020-11-11 12:00:00,310.34,311.99,310.32,310.68,8100.0,286.7733,288.298,286.7548,287.0875,8100.0
2020-11-11 12:05:00,310.83,310.86,310.62,310.74,2679.0,287.2261,287.2538,287.0321,287.1429,2679.0
2020-11-11 12:10:00,309.97,310.42,309.97,310.3,1856.0,286.4314,286.8472,286.4314,286.7364,1856.0
2020-11-11 12:15:00,310.39,310.82,310.32,310.49,2760.0,286.8195,287.2169,286.7548,286.9119,2760.0
2020-11-11 12:20:00,310.73,310.73,310.24,310.24,931.0,287.1337,287.1337,286.6809,286.6809,931.0
2020-11-11 12:25:00,310.3,310.39,310.18,310.39,1260.0,286.7364,286.8195,286.6255,286.8195,1260.0
2020-11-11 12:30:00,310.39,310.62,310.39,310.62,804.0,286.8195,287.0321,286.8195,287.0321,804.0
2020-11-11 12:35:00,310.61,310.74,310.41,310.59,2765.0,287.0228,287.1429,286.838,287.0043,2765.0
2020-11-11 12:40:00,310.65,311.33,310.54,311.06,3788.0,287.0598,287.6881,286.9581,287.4386,3788.0
2020-11-11 12:45:00,311.02,311.29,310.93,311.12,1303.0,287.4017,287.6512,287.3185,287.4941,1303.0
2020-11-11 12:50:00,311.26,311.87,311.25,311.86,2948.0,287.6235,288.1871,287.6142,288.1779,2948.0
2020-11-11 12:55:00,312.0,312.04,311.89,311.94,2686.0,288.3073,288.3442,288.2056,288.2518,2686.0
2020-11-11 13:00:00,311.99,311.99,311.41,311.59,817.0,288.298,288.298,287.7621,287.9284,817.0
2020-11-11 13:05:00,311.58,311.7,311.37,311.38,2219.0,287.9192,288.03,287.7251,287.7343,2219.0
2020-11-11 13:10:00,311.46,311.53,311.26,311.39,1999.0,287.8083,287.873,287.6235,287.7436,1999.0
2020-11-11 13:15:00,311.23,311.33,311.03,311.3,2511.0,287.5957,287.6881,287.4109,287.6604,2511.0
2020-11-11 13:20:00,311.3,311.92,311.3,311.69,2496.0,287.6604,288.2333,287.6604,288.0208,2496.0
2020-11-11 13:25:00,311.79,311.96,311.6,311.96,1816.0,288.1132,288.2703,287.9376,288.2703,1816.0
2020-11-11 13:30:00,311.88,312.18,311.71,312.0,4093.0,288.1964,288.4736,288.0393,288.3073,4093.0
2020-11-11 13:35:00,311.89,312.06,310.96,311.05,4120.0,288.2056,288.3627,287.3462,287.4294,4120.0
2020-11-11 13:40:00,311.13,311.41,310.86,311.28,5659.0,287.5033,287.7621,287.2538,287.6419,5659.0
2020-11-11 13:45:00,311.29,311.31,310.83,310.83,4597.0,287.6512,287.6697,287.2261,287.2261,4597.0
2020-11-11 13:50:00,310.68,310.74,310.47,310.52,612.0,287.0875,287.1429,286.8934,286.9396,612.0
2020-11-11 13:55:00,310.53,310.53,310.32,310.34,300.0,286.9489,286.9489,286.7548,286.7733,300.0
2020-11-11 14:00:00,310.52,310.59,309.84,310.19,1250.0,286.9396,287.0043,286.3113,286.6347,1250.0
2020-11-11 14:05:00,310.04,310.21,309.9,309.98,2430.0,286.4961,286.6532,286.3667,286.4407,2430.0
2020-11-11 14:10:00,309.98,310.05,309.88,310.0,1887.0,286.4407,286.5053,286.3482,286.4591,1887.0
2020-11-11 14:15:00,310.21,310.41,310.21,310.41,709.0,286.6532,286.838,286.6532,286.838,709.0
2020-11-11 14:20:00,310.31,310.65,310.31,310.47,3089.0,286.7456,287.0598,286.7456,286.8934,3089.0
2020-11-11 14:25:00,310.71,310.77,310.31,310.43,3008.0,287.1152,287.1707,286.7456,286.8565,3008.0
2020-11-11 14:30:00,310.45,310.78,310.39,310.64,2450.0,286.875,287.1799,286.8195,287.0505,2450.0
2020-11-11 14:35:00,310.4,310.4,309.99,309.99,800.0,286.8288,286.8288,286.4499,286.4499,800.0
2020-11-11 14:40:00,309.98,309.98,309.59,309.82,2666.0,286.4407,286.4407,286.0803,286.2928,2666.0
2020-11-11 14:45:00,309.83,309.84,308.81,308.93,3591.0,286.302,286.3113,285.3595,285.4704,3591.0
2020-11-11 14:50:00,308.91,309.15,308.67,309.1,1113.0,285.4519,285.6737,285.2301,285.6275,1113.0
2020-11-11 14:55:00,308.93,309.27,308.8,309.09,3193.0,285.4704,285.7846,285.3503,285.6182,3193.0
2020-11-11 15:00:00,308.84,309.02,308.72,308.96,1000.0,285.3872,285.5536,285.2763,285.4981,1000.0
2020-11-11 15:05:00,308.84,309.7,308.84,309.53,1506.0,285.3872,286.1819,285.3872,286.0248,1506.0
2020-11-11 15:10:00,309.54,309.63,309.34,309.44,870.0,286.0341,286.1172,285.8493,285.9417,870.0
2020-11-11 15:15:00,309.51,309.78,309.5,309.65,1524.0,286.0063,286.2558,285.9971,286.1357,1524.0
2020-11-11 15:20:00,309.49,309.52,308.93,309.33,4186.0,285.9879,286.0156,285.4704,285.84,4186.0
2020-11-11 15:25:00,309.52,309.67,309.04,309.17,2192.0,286.0156,286.1542,285.572,285.6922,2192.0
2020-11-11 15:30:00,309.06,309.34,309.06,309.23,1600.0,285.5905,285.8493,285.5905,285.7476,1600.0
2020-11-11 15:35:00,309.18,309.63,309.0,309.63,2106.0,285.7014,286.1172,285.5351,286.1172,2106.0
2020-11-11 15:40:00,309.59,309.93,309.51,309.66,3525.0,286.0803,286.3945,286.0063,286.145,3525.0
2020-11-11 15:45:00,309.66,310.22,309.64,310.21,6513.0,286.145,286.6624,286.1265,286.6532,6513.0
2020-11-11 15:50:00,310.09,310.27,309.91,310.04,6936.0,286.5423,286.7086,286.376,286.4961,6936.0
2020-11-11 15:55:00,310.13,310.66,309.96,309.96,26094.0,286.5793,287.069,286.4222,286.4222,26094.0
2020-11-12 09:30:00,308.0,308.78,307.65,307.65,10026.0,284.611,285.3318,284.2876,284.2876,10026.0
2020-11-12 09:35:00,307.63,308.22,307.35,307.44,2458.0,284.2691,284.8143,284.0104,284.0935,2458.0
2020-11-12 09:40:00,307.5,308.21,307.5,307.52,2925.0,284.149,284.8051,284.149,284.1675,2925.0
2020-11-12 09:45:00,307.56,307.97,307.53,307.53,1210.0,284.2044,284.5833,284.1767,284.1767,1210.0
2020-11-12 09:50:00,307.0,307.29,306.75,306.75,2050.0,283.687,283.9549,283.4559,283.4559,2050.0
2020-11-12 09:55:00,306.66,306.8,306.07,306.3,4003.0,283.3728,283.5021,282.8276,283.0401,4003.0
2020-11-12 10:00:00,306.51,306.52,305.52,305.87,10454.0,283.2342,283.2434,282.3193,282.6428,10454.0
2020-11-12 10:05:00,305.94,306.54,305.76,305.93,2699.0,282.7074,283.2619,282.5411,282.6982,2699.0
2020-11-12 10:10:00,306.06,306.26,305.96,306.03,986.0,282.8183,283.0031,282.7259,282.7906,986.0
2020-11-12 10:15:00,305.9,306.18,305.66,306.18,3136.0,282.6705,282.9292,282.4487,282.9292,3136.0
2020-11-12 10:20:00,306.26,306.61,305.67,305.75,5600.0,283.0031,283.3266,282.458,282.5319,5600.0
2020-11-12 10:25:00,305.68,306.02,305.42,305.97,1538.0,282.4672,282.7814,282.2269,282.7352,1538.0
2020-11-12 10:30:00,305.85,306.0,305.45,305.47,1546.0,282.6243,282.7629,282.2547,282.2731,1546.0
2020-11-12 10:35:00,305.43,305.89,305.43,305.85,5901.0,282.2362,282.6612,282.2362,282.6243,5901.0
2020-11-12 10:40:00,305.82,306.14,305.55,306.14,4971.0,282.5966,282.8923,282.3471,282.8923,4971.0
2020-11-12 10:45:00,306.05,306.42,306.05,306.35,2995.0,282.8091,283.151,282.8091,283.0863,2995.0
2020-11-12 10:50:00,306.3,306.33,305.99,306.25,7228.0,283.0401,283.0678,282.7536,282.9939,7228.0
2020-11-12 10:55:00,306.12,306.12,305.54,305.9,2980.0,282.8738,282.8738,282.3378,282.6705,2980.0
2020-11-12 11:00:00,305.82,306.07,305.38,305.81,4420.0,282.5966,282.8276,282.19,282.5873,4420.0
2020-11-12 11:05:00,305.95,306.43,305.91,306.43,8036.0,282.7167,283.1602,282.6797,283.1602,8036.0
2020-11-12 11:10:00,306.29,306.44,306.15,306.24,5300.0,283.0309,283.1695,282.9015,282.9847,5300.0
2020-11-12 11:15:00,306.36,306.36,305.92,305.92,6084.0,283.0956,283.0956,282.689,282.689,6084.0
2020-11-12 11:20:00,305.84,306.2,305.71,306.1,6839.0,282.615,282.9477,282.4949,282.8553,6839.0
2020-11-12 11:25:00,306.26,306.34,305.81,305.99,6336.0,283.0031,283.0771,282.5873,282.7536,6336.0
2020-11-12 11:30:00,305.97,306.19,305.82,305.95,3926.0,282.7352,282.9385,282.5966,282.7167,3926.0
2020-11-12 11:35:00,305.89,306.1,305.6,305.61,4049.0,282.6612,282.8553,282.3933,282.4025,4049.0
2020-11-12 11:40:00,305.6,305.75,305.44,305.72,2949.0,282.3933,282.5319,282.2454,282.5042,2949.0
2020-11-12 11:45:00,305.81,306.37,305.79,306.35,4872.0,282.5873,283.1048,282.5688,283.0863,4872.0
2020-11-12 11:50:00,306.21,306.7,305.94,305.94,14570.0,282.9569,283.4097,282.7074,282.7074,14570.0
2020-11-12 11:55:00,305.93,306.0,305.12,305.79,3868.0,282.6982,282.7629,281.9497,282.5688,3868.0
2020-11-12 12:00:00,305.79,305.79,305.26,305.5,5451.0,282.5688,282.5688,282.0791,282.3009,5451.0
2020-11-12 12:05:00,305.55,306.39,305.55,306.14,4601.0,282.3471,283.1233,282.3471,282.8923,4601.0
2020-11-12 12:10:00,305.92,305.98,305.54,305.68,4639.0,282.689,282.7444,282.3378,282.4672,4639.0
2020-11-12 12:15:00,305.6,306.12,305.55,305.9,8188.0,282.3933,282.8738,282.3471,282.6705,8188.0
2020-11-12 12:20:00,305.88,306.01,305.68,306.01,3837.0,282.652,282.7721,282.4672,282.7721,3837.0
2020-11-12 12:25:00,305.93,306.12,305.55,305.75,9862.0,282.6982,282.8738,282.3471,282.5319,9862.0
2020-11-12 12:30:00,305.97,306.0,305.18,305.18,2877.0,282.7352,282.7629,282.0052,282.0052,2877.0
2020-11-12 12:35:00,305.13,305.36,305.0,305.05,9244.0,281.959,282.1715,281.8388,281.885,9244.0
2020-11-12 12:40:00,305.0,305.0,304.29,304.3,7899.0,281.8388,281.8388,281.1827,281.192,7899.0
2020-11-12 12:45:00,304.37,304.44,303.65,303.65,6091.0,281.2567,281.3214,280.5913,280.5913,6091.0
2020-11-12 12:50:00,303.73,303.74,303.3,303.55,3062.0,280.6653,280.6745,280.2679,280.4989,3062.0
2020-11-12 12:55:00,303.54,303.56,303.0,303.11,3182.0,280.4897,280.5082,279.9907,280.0924,3182.0
2020-11-12 13:00:00,303.0,303.21,302.76,303.21,6269.0,279.9907,280.1848,279.7689,280.1848,6269.0
2020-11-12 13:05:00,303.25,303.7,302.99,303.2,4111.0,280.2217,280.6375,279.9815,280.1755,4111.0
2020-11-12 13:10:00,303.23,303.23,302.6,303.23,3068.0,280.2032,280.2032,279.6211,280.2032,3068.0
2020-11-12 13:15:00,302.92,303.04,302.67,302.91,3133.0,279.9168,280.0277,279.6858,279.9075,3133.0
2020-11-12 13:20:00,302.99,303.29,302.59,302.59,4197.0,279.9815,280.2587,279.6118,279.6118,4197.0
2020-11-12 13:25:00,302.72,302.92,302.34,302.53,3674.0,279.732,279.9168,279.3808,279.5564,3674.0
2020-11-12 13:30:00,302.44,302.99,302.43,302.94,3383.0,279.4732,279.9815,279.464,279.9353,3383.0
2020-11-12 13:35:00,302.79,303.33,302.56,303.15,3032.0,279.7967,280.2956,279.5841,280.1293,3032.0
2020-11-12 13:40:00,302.81,303.05,302.75,302.88,3300.0,279.8151,280.0369,279.7597,279.8798,3300.0
2020-11-12 13:45:00,302.96,303.32,302.7,302.9,3536.0,279.9537,280.2864,279.7135,279.8983,3536.0
2020-11-12 13:50:00,302.81,303.52,302.81,303.31,3900.0,279.8151,280.4712,279.8151,280.2772,3900.0
2020-11-12 13:55:00,303.38,303.59,303.04,303.51,3400.0,280.3418,280.5359,280.0277,280.462,3400.0
2020-11-12 14:00:00,303.5,303.68,303.4,303.44,2745.0,280.4527,280.6191,280.3603,280.3973,2745.0
2020-11-12 14:05:00,303.57,303.71,303.27,303.31,4485.0,280.5174,280.6468,280.2402,280.2772,4485.0
2020-11-12 14:10:00,303.4,303.4,302.89,302.9,2803.0,280.3603,280.3603,279.8891,279.8983,2803.0
2020-11-12 14:15:00,302.82,303.08,302.8,302.91,3100.0,279.8244,280.0646,279.8059,279.9075,3100.0
2020-11-12 14:20:00,302.91,303.54,302.91,303.25,4931.0,279.9075,280.4897,279.9075,280.2217,4931.0
2020-11-12 14:25:00,303.12,303.5,303.12,303.42,3348.0,280.1016,280.4527,280.1016,280.3788,3348.0
2020-11-12 14:30:00,303.39,303.82,303.22,303.41,2860.0,280.3511,280.7484,280.194,280.3696,2860.0
2020-11-12 14:35:00,303.33,303.72,303.18,303.57,4006.0,280.2956,280.656,280.157,280.5174,4006.0
2020-11-12 14:40:00,303.53,303.6,303.21,303.31,2102.0,280.4805,280.5451,280.1848,280.2772,2102.0
2020-11-12 14:45:00,303.21,303.79,303.21,303.77,13318.0,280.1848,280.7207,280.1848,280.7022,13318.0
2020-11-12 14:50:00,303.63,304.06,303.63,303.81,4449.0,280.5729,280.9702,280.5729,280.7392,4449.0
2020-11-12 14:55:00,303.84,304.34,303.84,303.91,9240.0,280.7669,281.2289,280.7669,280.8316,9240.0
2020-11-12 15:00:00,303.81,303.84,303.57,303.6,4020.0,280.7392,280.7669,280.5174,280.5451,4020.0
2020-11-12 15:05:00,303.51,304.0,303.26,304.0,7218.0,280.462,280.9148,280.231,280.9148,7218.0
2020-11-12 15:10:00,304.2,304.81,304.2,304.58,5223.0,281.0996,281.6633,281.0996,281.4507,5223.0
2020-11-12 15:15:00,304.6,305.72,304.51,305.44,8197.0,281.4692,282.5042,281.386,282.2454,8197.0
2020-11-12 15:20:00,305.55,305.68,305.1,305.24,6190.0,282.3471,282.4672,281.9312,282.0606,6190.0
2020-11-12 15:25:00,305.07,305.29,304.61,304.89,7305.0,281.9035,282.1068,281.4784,281.7372,7305.0
2020-11-12 15:30:00,304.82,304.93,304.47,304.76,7332.0,281.6725,281.7741,281.3491,281.6171,7332.0
2020-11-12 15:35:00,304.64,305.06,304.62,305.06,6187.0,281.5062,281.8943,281.4877,281.8943,6187.0
2020-11-12 15:40:00,305.13,305.33,304.95,305.25,8237.0,281.959,282.1438,281.7926,282.0698,8237.0
2020-11-12 15:45:00,305.2,305.26,304.8,305.18,15618.0,282.0236,282.0791,281.654,282.0052,15618.0
2020-11-12 15:50:00,305.3,306.19,305.29,306.15,9798.0,282.116,282.9385,282.1068,282.9015,9798.0
2020-11-12 15:55:00,306.1,306.29,305.71,306.28,30372.0,282.8553,283.0309,282.4949,283.0216,30372.0
2020-11-13 09:30:00,308.08,308.92,307.77,308.92,7839.0,284.6849,285.4612,284.3985,285.4612,7839.0
2020-11-13 09:35:00,308.97,309.6,308.16,308.39,7816.0,285.5074,286.0895,284.7589,284.9714,7816.0
2020-11-13 09:40:00,308.56,309.5,308.56,309.5,5622.0,285.1285,285.9971,285.1285,285.9971,5622.0
2020-11-13 09:45:00,309.51,309.79,309.21,309.75,4700.0,286.0063,286.2651,285.7291,286.2281,4700.0
2020-11-13 09:50:00,309.85,309.85,308.07,308.33,7272.0,286.3205,286.3205,284.6757,284.916,7272.0
2020-11-13 09:55:00,308.36,309.5,308.2,308.89,4857.0,284.9437,285.9971,284.7958,285.4334,4857.0
2020-11-13 10:00:00,308.93,309.33,308.44,308.75,3410.0,285.4704,285.84,285.0176,285.3041,3410.0
2020-11-13 10:05:00,308.69,308.99,308.21,308.21,3478.0,285.2486,285.5258,284.8051,284.8051,3478.0
2020-11-13 10:10:00,308.12,308.26,307.38,307.38,6016.0,284.7219,284.8513,284.0381,284.0381,6016.0
2020-11-13 10:15:00,307.56,308.01,307.11,307.11,1893.0,284.2044,284.6203,283.7886,283.7886,1893.0
2020-11-13 10:20:00,307.14,307.38,307.14,307.18,3280.0,283.8163,284.0381,283.8163,283.8533,3280.0
2020-11-13 10:25:00,307.43,308.05,307.42,308.05,346.0,284.0843,284.6572,284.0751,284.6572,346.0
2020-11-13 10:30:00,307.83,308.03,307.23,307.86,2000.0,284.4539,284.6387,283.8995,284.4816,2000.0
2020-11-13 10:35:00,308.1,308.11,307.41,307.42,972.0,284.7034,284.7127,284.0658,284.0751,972.0
2020-11-13 10:40:00,307.41,307.81,307.14,307.81,1616.0,284.0658,284.4354,283.8163,284.4354,1616.0
2020-11-13 10:45:00,307.63,307.96,307.58,307.76,1227.0,284.2691,284.5741,284.2229,284.3892,1227.0
2020-11-13 10:50:00,307.72,308.39,307.71,308.39,1397.0,284.3523,284.9714,284.343,284.9714,1397.0
2020-11-13 10:55:00,308.38,308.87,308.33,308.87,1852.0,284.9622,285.4149,284.916,285.4149,1852.0
2020-11-13 11:00:00,308.82,309.44,308.81,308.93,2290.0,285.3687,285.9417,285.3595,285.4704,2290.0
2020-11-13 11:05:00,309.23,309.23,308.56,309.05,8569.0,285.7476,285.7476,285.1285,285.5813,8569.0
2020-11-13 11:10:00,308.93,308.97,308.08,308.95,5204.0,285.4704,285.5074,284.6849,285.4889,5204.0
2020-11-13 11:15:00,309.15,309.16,308.35,308.6,3051.0,285.6737,285.6829,284.9344,285.1655,3051.0
2020-11-13 11:20:00,308.28,308.95,308.27,308.53,1004.0,284.8698,285.4889,284.8605,285.1008,1004.0
2020-11-13 11:25:00,308.13,308.85,307.93,308.8,1926.0,284.7311,285.3965,284.5463,285.3503,1926.0
2020-11-13 11:30:00,308.64,308.64,308.15,308.21,2026.0,285.2024,285.2024,284.7496,284.8051,2026.0
2020-11-13 11:35:00,308.28,308.67,308.28,308.58,500.0,284.8698,285.2301,284.8698,285.147,500.0
2020-11-13 11:40:00,308.69,308.82,308.4,308.46,920.0,285.2486,285.3687,284.9806,285.0361,920.0
2020-11-13 11:45:00,308.65,308.73,308.37,308.4,2102.0,285.2117,285.2856,284.9529,284.9806,2102.0
2020-11-13 11:50:00,308.65,309.33,308.5,309.22,4092.0,285.2117,285.84,285.073,285.7384,4092.0
2020-11-13 11:55:00,309.28,309.85,309.23,309.84,4865.0,285.7938,286.3205,285.7476,286.3113,4865.0
2020-11-13 12:00:00,309.95,310.3,309.95,310.16,2300.0,286.4129,286.7364,286.4129,286.607,2300.0
2020-11-13 12:05:00,310.0,310.06,309.99,310.06,559.0,286.4591,286.5146,286.4499,286.5146,559.0
2020-11-13 12:10:00,309.87,309.88,309.5,309.82,915.0,286.339,286.3482,285.9971,286.2928,915.0
2020-11-13 12:15:00,309.85,310.05,309.85,310.04,980.0,286.3205,286.5053,286.3205,286.4961,980.0
2020-11-13 12:20:00,310.04,310.04,309.45,309.55,4586.0,286.4961,286.4961,285.9509,286.0433,4586.0
2020-11-13 12:25:00,309.68,309.98,309.55,309.98,1237.0,286.1634,286.4407,286.0433,286.4407,1237.0
2020-11-13 12:30:00,310.09,310.39,310.02,310.03,1801.0,286.5423,286.8195,286.4776,286.4869,1801.0
2020-11-13 12:35:00,310.11,310.15,309.95,309.99,1190.0,286.5608,286.5977,286.4129,286.4499,1190.0
2020-11-13 12:40:00,310.03,310.15,309.76,310.03,3510.0,286.4869,286.5977,286.2374,286.4869,3510.0
2020-11-13 12:45:00,309.99,310.29,309.98,310.29,800.0,286.4499,286.7271,286.4407,286.7271,800.0
2020-11-13 12:50:00,310.24,310.88,310.23,310.55,2427.0,286.6809,287.2723,286.6717,286.9674,2427.0
2020-11-13 12:55:00,310.53,310.76,310.38,310.76,799.0,286.9489,287.1614,286.8103,287.1614,799.0
2020-11-13 13:00:00,310.87,310.96,310.74,310.96,2141.0,287.2631,287.3462,287.1429,287.3462,2141.0
2020-11-13 13:05:00,310.93,311.11,310.65,310.78,4990.0,287.3185,287.4848,287.0598,287.1799,4990.0
2020-11-13 13:10:00,310.92,311.07,310.78,311.06,600.0,287.3093,287.4479,287.1799,287.4386,600.0
2020-11-13 13:15:00,310.88,311.76,310.88,311.75,1689.0,287.2723,288.0855,287.2723,288.0762,1689.0
2020-11-13 13:20:00,311.89,311.89,311.38,311.59,2253.0,288.2056,288.2056,287.7343,287.9284,2253.0
2020-11-13 13:25:00,311.68,312.17,311.67,312.04,2825.0,288.0116,288.4644,288.0023,288.3442,2825.0
2020-11-13 13:30:00,311.84,311.99,311.69,311.71,2511.0,288.1594,288.298,288.0208,288.0393,2511.0
2020-11-13 13:35:00,311.98,312.48,311.98,312.25,7088.0,288.2888,288.7508,288.2888,288.5383,7088.0
2020-11-13 13:40:00,312.39,312.47,312.23,312.36,1198.0,288.6676,288.7416,288.5198,288.6399,1198.0
2020-11-13 13:45:00,312.42,312.42,311.99,311.99,1611.0,288.6954,288.6954,288.298,288.298,1611.0
2020-11-13 13:50:00,311.99,312.11,311.51,311.61,2260.0,288.298,288.4089,287.8545,287.9469,2260.0
2020-11-13 13:55:00,311.73,311.84,311.63,311.75,1394.0,288.0578,288.1594,287.9654,288.0762,1394.0
2020-11-13 14:00:00,311.75,311.84,311.59,311.61,1719.0,288.0762,288.1594,287.9284,287.9469,1719.0
2020-11-13 14:05:00,311.75,311.95,311.53,311.79,2665.0,288.0762,288.2611,287.873,288.1132,2665.0
2020-11-13 14:10:00,311.76,312.23,311.74,312.14,2126.0,288.0855,288.5198,288.067,288.4366,2126.0
2020-11-13 14:15:00,312.15,312.23,311.89,312.0,2034.0,288.4459,288.5198,288.2056,288.3073,2034.0
2020-11-13 14:20:00,312.03,312.71,312.03,312.36,2752.0,288.335,288.9633,288.335,288.6399,2752.0
2020-11-13 14:25:00,312.46,312.68,312.39,312.63,2525.0,288.7323,288.9356,288.6676,288.8894,2525.0
2020-11-13 14:30:00,312.77,313.08,312.53,312.53,4723.0,289.0188,289.3052,288.797,288.797,4723.0
2020-11-13 14:35:00,312.71,312.74,312.36,312.7,4254.0,288.9633,288.9911,288.6399,288.9541,4254.0
2020-11-13 14:40:00,312.72,312.95,312.37,312.95,2837.0,288.9726,289.1851,288.6492,289.1851,2837.0
2020-11-13 14:45:00,313.12,313.12,312.07,312.07,4493.0,289.3422,289.3422,288.3719,288.3719,4493.0
2020-11-13 14:50:00,312.29,312.34,312.02,312.03,7884.0,288.5752,288.6214,288.3257,288.335,7884.0
2020-11-13 14:55:00,312.0,312.49,311.76,311.76,1734.0,288.3073,288.7601,288.0855,288.0855,1734.0
2020-11-13 15:00:00,311.92,311.92,310.65,310.65,6093.0,288.2333,288.2333,287.0598,287.0598,6093.0
2020-11-13 15:05:00,310.78,311.14,310.65,311.14,4111.0,287.1799,287.5126,287.0598,287.5126,4111.0
2020-11-13 15:10:00,310.9,311.21,310.55,311.2,2673.0,287.2908,287.5773,286.9674,287.568,2673.0
2020-11-13 15:15:00,311.21,311.33,310.96,311.22,3502.0,287.5773,287.6881,287.3462,287.5865,3502.0
2020-11-13 15:20:00,311.16,311.16,310.9,311.01,2000.0,287.531,287.531,287.2908,287.3924,2000.0
2020-11-13 15:25:00,311.02,311.64,310.93,311.64,4395.0,287.4017,287.9746,287.3185,287.9746,4395.0
2020-11-13 15:30:00,311.72,312.55,311.59,312.32,6015.0,288.0485,288.8155,287.9284,288.603,6015.0
2020-11-13 15:35:00,312.32,312.46,312.08,312.19,2001.0,288.603,288.7323,288.3812,288.4828,2001.0
2020-11-13 15:40:00,312.25,312.71,312.08,312.3,3705.0,288.5383,288.9633,288.3812,288.5845,3705.0
2020-11-13 15:45:00,312.33,312.56,312.28,312.42,5246.0,288.6122,288.8247,288.566,288.6954,5246.0
2020-11-13 15:50:00,312.49,312.49,311.88,311.88,7982.0,288.7601,288.7601,288.1964,288.1964,7982.0
2020-11-13 15:55:00,311.95,312.18,311.51,311.71,19649.0,288.2611,288.4736,287.8545,288.0393,19649.0
2020-11-16 09:30:00,315.38,315.38,312.1,312.11,15595.0,291.4306,291.4306,288.3997,288.4089,15595.0
2020-11-16 09:35:00,312.11,313.76,312.11,313.76,2544.0,288.4089,289.9336,288.4089,289.9336,2544.0
2020-11-16 09:40:00,313.64,313.64,312.17,313.39,8974.0,289.8227,289.8227,288.4644,289.5917,8974.0
2020-11-16 09:45:00,312.6,314.23,312.59,314.23,5264.0,288.8617,290.3679,288.8525,290.3679,5264.0
2020-11-16 09:50:00,314.27,315.45,313.51,313.86,4010.0,290.4049,291.4953,289.7026,290.026,4010.0
2020-11-16 09:55:00,313.88,313.99,312.41,312.6,3089.0,290.0445,290.1461,288.6861,288.8617,3089.0
2020-11-16 10:00:00,312.25,312.62,311.52,311.87,3407.0,288.5383,288.8802,287.8637,288.1871,3407.0
2020-11-16 10:05:00,312.33,312.89,312.32,312.5,2511.0,288.6122,289.1297,288.603,288.7693,2511.0
2020-11-16 10:10:00,312.84,314.6,312.6,313.71,8238.0,289.0835,290.7098,288.8617,289.8874,8238.0
2020-11-16 10:15:00,313.63,314.0,313.16,314.0,2400.0,289.8135,290.1554,289.3792,290.1554,2400.0
2020-11-16 10:20:00,314.44,314.44,313.97,313.97,1200.0,290.562,290.562,290.1277,290.1277,1200.0
2020-11-16 10:25:00,314.13,314.43,313.78,314.09,2395.0,290.2755,290.5527,289.9521,290.2385,2395.0
2020-11-16 10:30:00,314.31,314.32,313.68,313.68,2822.0,290.4418,290.4511,289.8597,289.8597,2822.0
2020-11-16 10:35:00,313.58,314.12,313.18,313.75,2500.0,289.7673,290.2663,289.3977,289.9244,2500.0
2020-11-16 10:40:00,314.0,314.39,313.67,313.73,2724.0,290.1554,290.5158,289.8504,289.9059,2724.0
2020-11-16 10:45:00,313.93,313.93,313.73,313.87,2154.0,290.0907,290.0907,289.9059,290.0353,2154.0
2020-11-16 10:50:00,313.81,314.13,313.68,313.74,1293.0,289.9798,290.2755,289.8597,289.9151,1293.0
2020-11-16 10:55:00,314.02,314.22,313.87,314.01,1472.0,290.1739,290.3587,290.0353,290.1646,1472.0
2020-11-16 11:00:00,313.95,314.53,313.95,314.53,1650.0,290.1092,290.6451,290.1092,290.6451,1650.0
2020-11-16 11:05:00,314.37,314.65,314.28,314.49,1700.0,290.4973,290.756,290.4141,290.6082,1700.0
2020-11-16 11:10:00,314.17,314.43,313.97,313.99,2557.0,290.3125,290.5527,290.1277,290.1461,2557.0
2020-11-16 11:15:00,314.05,315.39,314.05,315.0,5094.0,290.2016,291.4398,290.2016,291.0794,5094.0
2020-11-16 11:20:00,315.04,315.44,314.95,315.35,2421.0,291.1164,291.486,291.0332,291.4029,2421.0
2020-11-16 11:25:00,315.19,315.23,314.71,314.99,1537.0,291.255,291.292,290.8115,291.0702,1537.0
2020-11-16 11:30:00,314.82,314.82,314.17,314.37,2500.0,290.9131,290.9131,290.3125,290.4973,2500.0
2020-11-16 11:35:00,314.46,315.44,314.45,315.44,1116.0,290.5805,291.486,290.5712,291.486,1116.0
2020-11-16 11:40:00,315.4,315.58,314.97,315.07,1400.0,291.4491,291.6154,291.0517,291.1441,1400.0
2020-11-16 11:45:00,314.92,315.27,314.8,315.06,1105.0,291.0055,291.3289,290.8946,291.1349,1105.0
2020-11-16 11:50:00,315.17,315.29,314.6,314.62,2960.0,291.2365,291.3474,290.7098,290.7283,2960.0
2020-11-16 11:55:00,314.47,314.9,314.47,314.75,1200.0,290.5897,290.987,290.5897,290.8484,1200.0
2020-11-16 12:00:00,314.69,314.69,314.33,314.34,600.0,290.793,290.793,290.4603,290.4696,600.0
2020-11-16 12:05:00,314.15,314.39,313.98,314.39,2127.0,290.294,290.5158,290.1369,290.5158,2127.0
2020-11-16 12:10:00,314.22,314.31,313.9,314.25,1737.0,290.3587,290.4418,290.063,290.3864,1737.0
2020-11-16 12:15:00,314.15,314.15,313.77,313.77,1101.0,290.294,290.294,289.9429,289.9429,1101.0
2020-11-16 12:20:00,313.96,313.97,313.33,313.53,3785.0,290.1184,290.1277,289.5363,289.7211,3785.0
2020-11-16 12:25:00,313.53,314.14,313.09,313.62,5182.0,289.7211,290.2848,289.3145,289.8042,5182.0
2020-11-16 12:30:00,313.67,313.99,313.62,313.64,7565.0,289.8504,290.1461,289.8042,289.8227,7565.0
2020-11-16 12:35:00,313.56,313.69,313.47,313.69,1513.0,289.7488,289.8689,289.6656,289.8689,1513.0
2020-11-16 12:40:00,313.65,313.65,313.33,313.48,2330.0,289.832,289.832,289.5363,289.6749,2330.0
2020-11-16 12:45:00,313.5,313.5,313.16,313.27,1400.0,289.6934,289.6934,289.3792,289.4808,1400.0
2020-11-16 12:50:00,313.47,313.58,313.37,313.48,764.0,289.6656,289.7673,289.5732,289.6749,764.0
2020-11-16 12:55:00,313.48,314.05,313.41,313.97,800.0,289.6749,290.2016,289.6102,290.1277,800.0
2020-11-16 13:00:00,313.92,314.25,313.74,313.81,1587.0,290.0815,290.3864,289.9151,289.9798,1587.0
2020-11-16 13:05:00,313.7,313.9,313.52,313.52,1201.0,289.8782,290.063,289.7118,289.7118,1201.0
2020-11-16 13:10:00,313.01,313.15,312.49,312.98,3855.0,289.2406,289.3699,288.7601,289.2128,3855.0
2020-11-16 13:15:00,312.82,313.07,312.55,313.07,2250.0,289.065,289.296,288.8155,289.296,2250.0
2020-11-16 13:20:00,313.11,313.12,312.61,312.99,700.0,289.333,289.3422,288.8709,289.2221,700.0
2020-11-16 13:25:00,312.7,312.7,312.46,312.46,630.0,288.9541,288.9541,288.7323,288.7323,630.0
2020-11-16 13:30:00,312.46,312.66,312.38,312.56,1077.0,288.7323,288.9171,288.6584,288.8247,1077.0
2020-11-16 13:35:00,312.62,312.81,312.61,312.62,760.0,288.8802,289.0558,288.8709,288.8802,760.0
2020-11-16 13:40:00,312.58,313.02,312.27,313.02,1681.0,288.8432,289.2498,288.5568,289.2498,1681.0
2020-11-16 13:45:00,312.84,312.97,312.66,312.81,2953.0,289.0835,289.2036,288.9171,289.0558,2953.0
2020-11-16 13:50:00,312.85,313.48,312.85,313.48,3112.0,289.0927,289.6749,289.0927,289.6749,3112.0
2020-11-16 13:55:00,313.62,313.62,313.36,313.36,1490.0,289.8042,289.8042,289.564,289.564,1490.0
2020-11-16 14:00:00,313.26,313.29,313.05,313.22,1300.0,289.4716,289.4993,289.2775,289.4346,1300.0
2020-11-16 14:05:00,313.22,313.88,313.22,313.88,3300.0,289.4346,290.0445,289.4346,290.0445,3300.0
2020-11-16 14:10:00,313.69,313.88,313.62,313.79,1753.0,289.8689,290.0445,289.8042,289.9613,1753.0
2020-11-16 14:15:00,313.76,313.79,313.25,313.37,1920.0,289.9336,289.9613,289.4623,289.5732,1920.0
2020-11-16 14:20:00,313.58,313.58,312.99,313.0,3419.0,289.7673,289.7673,289.2221,289.2313,3419.0
2020-11-16 14:25:00,313.07,313.53,313.0,313.36,1593.0,289.296,289.7211,289.2313,289.564,1593.0
2020-11-16 14:30:00,313.43,313.68,313.06,313.24,2149.0,289.6287,289.8597,289.2868,289.4531,2149.0
2020-11-16 14:35:00,313.04,313.27,313.03,313.27,1367.0,289.2683,289.4808,289.259,289.4808,1367.0
2020-11-16 14:40:00,313.29,313.29,312.94,313.07,5528.0,289.4993,289.4993,289.1759,289.296,5528.0
2020-11-16 14:45:00,313.05,313.07,312.7,312.7,2215.0,289.2775,289.296,288.9541,288.9541,2215.0
2020-11-16 14:50:00,312.74,313.13,312.74,313.13,1200.0,288.9911,289.3515,288.9911,289.3515,1200.0
2020-11-16 14:55:00,313.11,313.48,313.02,313.25,1271.0,289.333,289.6749,289.2498,289.4623,1271.0
2020-11-16 15:00:00,313.31,313.31,312.76,312.95,2180.0,289.5178,289.5178,289.0095,289.1851,2180.0
2020-11-16 15:05:00,312.87,312.96,312.7,312.96,942.0,289.1112,289.1944,288.9541,289.1944,942.0
2020-11-16 15:10:00,312.96,313.26,312.64,312.64,1640.0,289.1944,289.4716,288.8987,288.8987,1640.0
2020-11-16 15:15:00,312.69,312.76,312.47,312.59,2230.0,288.9449,289.0095,288.7416,288.8525,2230.0
2020-11-16 15:20:00,312.7,312.75,312.5,312.6,3610.0,288.9541,289.0003,288.7693,288.8617,3610.0
2020-11-16 15:25:00,312.69,312.72,312.14,312.53,2469.0,288.9449,288.9726,288.4366,288.797,2469.0
2020-11-16 15:30:00,312.5,312.72,312.38,312.5,2523.0,288.7693,288.9726,288.6584,288.7693,2523.0
2020-11-16 15:35:00,312.6,312.6,312.18,312.32,4153.0,288.8617,288.8617,288.4736,288.603,4153.0
2020-11-16 15:40:00,312.45,312.7,312.31,312.66,4601.0,288.7231,288.9541,288.5937,288.9171,4601.0
2020-11-16 15:45:00,312.72,313.0,312.65,313.0,7160.0,288.9726,289.2313,288.9079,289.2313,7160.0
2020-11-16 15:50:00,312.93,313.23,311.42,311.98,31411.0,289.1666,289.4439,287.7713,288.2888,31411.0
2020-11-16 15:55:00,311.88,312.79,311.61,312.79,38527.0,288.1964,289.0373,287.9469,289.0373,38527.0
2020-11-17 09:30:00,310.33,311.47,310.26,310.6,12390.0,286.7641,287.8175,286.6994,287.0136,12390.0
2020-11-17 09:35:00,310.1,310.6,309.65,310.6,4360.0,286.5515,287.0136,286.1357,287.0136,4360.0
2020-11-17 09:40:00,311.01,312.73,310.54,312.27,19902.0,287.3924,288.9818,286.9581,288.5568,19902.0
2020-11-17 09:45:00,312.29,312.82,312.29,312.82,601.0,288.5752,289.065,288.5752,289.065,601.0
2020-11-17 09:50:00,312.5,312.5,311.76,311.76,48178.0,288.7693,288.7693,288.0855,288.0855,48178.0
2020-11-17 09:55:00,312.39,312.72,311.87,312.72,1602.0,288.6676,288.9726,288.1871,288.9726,1602.0
2020-11-17 10:00:00,312.96,313.1,311.99,312.22,1945.0,289.1944,289.3237,288.298,288.5106,1945.0
2020-11-17 10:05:00,311.52,312.05,311.24,311.25,2042.0,287.8637,288.3535,287.605,287.6142,2042.0
2020-11-17 10:10:00,311.6,311.64,310.77,311.1,4215.0,287.9376,287.9746,287.1707,287.4756,4215.0
2020-11-17 10:15:00,311.36,311.45,310.68,310.89,1200.0,287.7159,287.799,287.0875,287.2816,1200.0
2020-11-17 10:20:00,311.03,311.15,310.5,310.5,1000.0,287.4109,287.5218,286.9212,286.9212,1000.0
2020-11-17 10:25:00,310.27,310.67,310.0,310.23,4928.0,286.7086,287.0783,286.4591,286.6717,4928.0
2020-11-17 10:30:00,310.31,311.18,310.2,311.18,3951.0,286.7456,287.5495,286.6439,287.5495,3951.0
2020-11-17 10:35:00,311.4,311.62,311.4,311.62,879.0,287.7528,287.9561,287.7528,287.9561,879.0
2020-11-17 10:40:00,311.82,311.89,311.59,311.89,2165.0,288.1409,288.2056,287.9284,288.2056,2165.0
2020-11-17 10:45:00,312.09,312.09,311.43,311.56,4418.0,288.3904,288.3904,287.7805,287.9007,4418.0
2020-11-17 10:50:00,311.66,311.93,311.51,311.93,3618.0,287.9931,288.2426,287.8545,288.2426,3618.0
2020-11-17 10:55:00,311.92,312.09,311.48,311.98,4261.0,288.2333,288.3904,287.8267,288.2888,4261.0
2020-11-17 11:00:00,311.75,312.4,311.61,312.4,1400.0,288.0762,288.6769,287.9469,288.6769,1400.0
2020-11-17 11:05:00,312.63,313.34,312.6,313.34,842.0,288.8894,289.5455,288.8617,289.5455,842.0
2020-11-17 11:10:00,313.23,313.73,313.02,313.25,2955.0,289.4439,289.9059,289.2498,289.4623,2955.0
2020-11-17 11:15:00,313.43,313.58,313.18,313.36,1384.0,289.6287,289.7673,289.3977,289.564,1384.0
2020-11-17 11:20:00,313.5,314.47,313.5,314.47,4389.0,289.6934,290.5897,289.6934,290.5897,4389.0
2020-11-17 11:25:00,314.61,314.79,314.41,314.56,2000.0,290.7191,290.8854,290.5342,290.6729,2000.0
2020-11-17 11:30:00,314.66,315.0,314.32,314.35,6088.0,290.7653,291.0794,290.4511,290.4788,6088.0
2020-11-17 11:35:00,314.52,314.52,314.13,314.29,3960.0,290.6359,290.6359,290.2755,290.4234,3960.0
2020-11-17 11:40:00,314.47,315.13,314.18,315.12,8971.0,290.5897,291.1996,290.3217,291.1903,8971.0
2020-11-17 11:45:00,315.23,315.62,314.96,315.62,5973.0,291.292,291.6524,291.0425,291.6524,5973.0
2020-11-17 11:50:00,315.62,315.75,314.85,315.05,3936.0,291.6524,291.7725,290.9408,291.1256,3936.0
2020-11-17 11:55:00,314.64,314.64,314.0,314.0,1221.0,290.7468,290.7468,290.1554,290.1554,1221.0
2020-11-17 12:00:00,313.89,314.11,313.58,313.8,2695.0,290.0537,290.257,289.7673,289.9706,2695.0
2020-11-17 12:05:00,313.91,314.14,313.65,313.65,3151.0,290.0722,290.2848,289.832,289.832,3151.0
2020-11-17 12:10:00,313.68,314.09,313.41,314.09,3125.0,289.8597,290.2385,289.6102,290.2385,3125.0
2020-11-17 12:15:00,314.17,314.36,313.97,314.25,3269.0,290.3125,290.488,290.1277,290.3864,3269.0
2020-11-17 12:20:00,314.06,314.07,313.62,313.7,3215.0,290.2108,290.2201,289.8042,289.8782,3215.0
2020-11-17 12:25:00,313.66,314.08,313.58,314.08,1145.0,289.8412,290.2293,289.7673,290.2293,1145.0
2020-11-17 12:30:00,314.14,314.23,314.14,314.21,600.0,290.2848,290.3679,290.2848,290.3494,600.0
2020-11-17 12:35:00,314.09,314.13,313.7,314.12,3002.0,290.2385,290.2755,289.8782,290.2663,3002.0
2020-11-17 12:40:00,313.9,314.06,313.84,313.98,600.0,290.063,290.2108,290.0075,290.1369,600.0
2020-11-17 12:45:00,313.74,313.8,313.58,313.8,788.0,289.9151,289.9706,289.7673,289.9706,788.0
2020-11-17 12:50:00,313.83,313.94,313.76,313.76,700.0,289.9983,290.0999,289.9336,289.9336,700.0
2020-11-17 12:55:00,313.73,313.75,313.56,313.71,2773.0,289.9059,289.9244,289.7488,289.8874,2773.0
2020-11-17 13:00:00,313.51,313.51,313.35,313.5,1464.0,289.7026,289.7026,289.5547,289.6934,1464.0
2020-11-17 13:05:00,313.81,314.13,313.8,314.13,2200.0,289.9798,290.2755,289.9706,290.2755,2200.0
2020-11-17 13:10:00,314.2,314.2,313.73,313.74,1570.0,290.3402,290.3402,289.9059,289.9151,1570.0
2020-11-17 13:15:00,313.75,313.8,313.24,313.24,4036.0,289.9244,289.9706,289.4531,289.4531,4036.0
2020-11-17 13:20:00,313.06,313.06,312.71,312.71,2064.0,289.2868,289.2868,288.9633,288.9633,2064.0
2020-11-17 13:25:00,312.74,313.03,312.66,312.86,2927.0,288.9911,289.259,288.9171,289.102,2927.0
2020-11-17 13:30:00,312.72,312.9,312.63,312.72,1485.0,288.9726,289.1389,288.8894,288.9726,1485.0
2020-11-17 13:35:00,312.73,313.05,312.66,312.84,1810.0,288.9818,289.2775,288.9171,289.0835,1810.0
2020-11-17 13:40:00,312.61,313.52,312.61,313.12,2855.0,288.8709,289.7118,288.8709,289.3422,2855.0
2020-11-17 13:45:00,312.96,312.96,312.42,312.51,1800.0,289.1944,289.1944,288.6954,288.7785,1800.0
2020-11-17 13:50:00,312.5,312.68,312.21,312.39,4024.0,288.7693,288.9356,288.5013,288.6676,4024.0
2020-11-17 13:55:00,312.47,312.72,311.82,311.84,7719.0,288.7416,288.9726,288.1409,288.1594,7719.0
2020-11-17 14:00:00,311.74,312.21,311.74,312.13,6148.0,288.067,288.5013,288.067,288.4274,6148.0
2020-11-17 14:05:00,312.12,312.26,312.01,312.26,1597.0,288.4181,288.5475,288.3165,288.5475,1597.0
2020-11-17 14:10:00,312.39,313.07,312.39,313.06,3631.0,288.6676,289.296,288.6676,289.2868,3631.0
2020-11-17 14:15:00,313.1,313.15,312.93,312.93,3265.0,289.3237,289.3699,289.1666,289.1666,3265.0
2020-11-17 14:20:00,312.84,313.09,312.69,312.87,3831.0,289.0835,289.3145,288.9449,289.1112,3831.0
2020-11-17 14:25:00,312.95,313.04,312.61,312.87,3343.0,289.1851,289.2683,288.8709,289.1112,3343.0
2020-11-17 14:30:00,313.1,313.29,312.49,312.63,2980.0,289.3237,289.4993,288.7601,288.8894,2980.0
2020-11-17 14:35:00,312.88,312.9,312.52,312.52,1400.0,289.1204,289.1389,288.7878,288.7878,1400.0
2020-11-17 14:40:00,312.76,313.06,312.65,312.85,3233.0,289.0095,289.2868,288.9079,289.0927,3233.0
2020-11-17 14:45:00,312.81,313.7,312.8,313.6,3579.0,289.0558,289.8782,289.0465,289.7858,3579.0
2020-11-17 14:50:00,313.45,313.45,313.13,313.22,5100.0,289.6472,289.6472,289.3515,289.4346,5100.0
2020-11-17 14:55:00,313.21,313.48,313.17,313.33,4132.0,289.4254,289.6749,289.3884,289.5363,4132.0
2020-11-17 15:00:00,313.29,313.57,313.29,313.57,3101.0,289.4993,289.758,289.4993,289.758,3101.0
2020-11-17 15:05:00,313.64,314.01,313.33,313.49,5487.0,289.8227,290.1646,289.5363,289.6841,5487.0
2020-11-17 15:10:00,313.32,313.6,312.85,313.0,4305.0,289.527,289.7858,289.0927,289.2313,4305.0
2020-11-17 15:15:00,312.99,312.99,312.69,312.98,2604.0,289.2221,289.2221,288.9449,289.2128,2604.0
2020-11-17 15:20:00,313.01,313.01,312.04,312.11,2882.0,289.2406,289.2406,288.3442,288.4089,2882.0
2020-11-17 15:25:00,312.09,312.31,312.06,312.29,7618.0,288.3904,288.5937,288.3627,288.5752,7618.0
2020-11-17 15:30:00,312.31,312.36,312.04,312.04,3833.0,288.5937,288.6399,288.3442,288.3442,3833.0
2020-11-17 15:35:00,312.04,312.41,311.89,312.1,4538.0,288.3442,288.6861,288.2056,288.3997,4538.0
2020-11-17 15:40:00,312.18,312.18,311.54,311.76,10890.0,288.4736,288.4736,287.8822,288.0855,10890.0
2020-11-17 15:45:00,311.77,311.78,310.88,311.68,8130.0,288.0947,288.104,287.2723,288.0116,8130.0
2020-11-17 15:50:00,311.53,312.41,310.96,312.41,7496.0,287.873,288.6861,287.3462,288.6861,7496.0
2020-11-17 15:55:00,312.44,313.0,312.4,312.79,27059.0,288.7138,289.2313,288.6769,289.0373,27059.0
2020-11-18 09:30:00,314.74,314.86,314.3,314.67,60142.0,290.8392,290.9501,290.4326,290.7745,60142.0
2020-11-18 09:35:00,314.91,314.94,314.52,314.53,1250.0,290.9963,291.024,290.6359,290.6451,1250.0
2020-11-18 09:40:00,314.46,314.83,313.84,314.47,1939.0,290.5805,290.9224,290.0075,290.5897,1939.0
2020-11-18 09:45:00,314.65,314.81,314.22,314.22,3804.0,290.756,290.9039,290.3587,290.3587,3804.0
2020-11-18 09:50:00,314.37,314.37,313.32,313.32,869.0,290.4973,290.4973,289.527,289.527,869.0
2020-11-18 09:55:00,313.56,314.25,313.12,313.32,4315.0,289.7488,290.3864,289.3422,289.527,4315.0
2020-11-18 10:00:00,313.69,314.09,313.36,313.4,2990.0,289.8689,290.2385,289.564,289.6009,2990.0
2020-11-18 10:05:00,313.41,313.56,313.0,313.01,1918.0,289.6102,289.7488,289.2313,289.2406,1918.0
2020-11-18 10:10:00,313.22,313.59,313.22,313.52,604.0,289.4346,289.7765,289.4346,289.7118,604.0
2020-11-18 10:15:00,313.76,313.77,313.31,313.31,800.0,289.9336,289.9429,289.5178,289.5178,800.0
2020-11-18 10:20:00,312.89,313.15,312.04,313.15,6516.0,289.1297,289.3699,288.3442,289.3699,6516.0
2020-11-18 10:25:00,313.31,313.74,312.98,313.42,1420.0,289.5178,289.9151,289.2128,289.6194,1420.0
2020-11-18 10:30:00,313.57,313.67,313.23,313.47,3438.0,289.758,289.8504,289.4439,289.6656,3438.0
2020-11-18 10:35:00,313.61,314.23,313.18,313.21,7303.0,289.795,290.3679,289.3977,289.4254,7303.0
2020-11-18 10:40:00,313.53,313.91,313.28,313.5,5225.0,289.7211,290.0722,289.4901,289.6934,5225.0
2020-11-18 10:45:00,313.6,314.02,313.6,313.99,2426.0,289.7858,290.1739,289.7858,290.1461,2426.0
2020-11-18 10:50:00,313.75,313.75,312.77,312.77,2025.0,289.9244,289.9244,289.0188,289.0188,2025.0
2020-11-18 10:55:00,312.96,313.09,312.64,312.64,1848.0,289.1944,289.3145,288.8987,288.8987,1848.0
2020-11-18 11:00:00,312.57,313.24,312.57,313.24,1636.0,288.834,289.4531,288.834,289.4531,1636.0
2020-11-18 11:05:00,313.31,313.48,313.29,313.34,852.0,289.5178,289.6749,289.4993,289.5455,852.0
2020-11-18 11:10:00,312.93,313.14,312.93,313.0,1196.0,289.1666,289.3607,289.1666,289.2313,1196.0
2020-11-18 11:15:00,312.77,313.69,312.77,313.54,2864.0,289.0188,289.8689,289.0188,289.7303,2864.0
2020-11-18 11:20:00,313.53,313.63,313.35,313.62,4218.0,289.7211,289.8135,289.5547,289.8042,4218.0
2020-11-18 11:25:00,313.63,313.79,313.52,313.66,3351.0,289.8135,289.9613,289.7118,289.8412,3351.0
2020-11-18 11:30:00,313.66,313.8,313.61,313.71,1177.0,289.8412,289.9706,289.795,289.8874,1177.0
2020-11-18 11:35:00,313.88,314.03,313.75,314.03,1183.0,290.0445,290.1831,289.9244,290.1831,1183.0
2020-11-18 11:40:00,314.05,314.17,313.77,314.07,2400.0,290.2016,290.3125,289.9429,290.2201,2400.0
2020-11-18 11:45:00,314.03,314.04,313.35,313.46,1785.0,290.1831,290.1923,289.5547,289.6564,1785.0
2020-11-18 11:50:00,313.69,314.04,313.69,313.95,1525.0,289.8689,290.1923,289.8689,290.1092,1525.0
2020-11-18 11:55:00,314.01,314.3,314.0,314.25,3721.0,290.1646,290.4326,290.1554,290.3864,3721.0
2020-11-18 12:00:00,314.34,314.34,314.11,314.17,700.0,290.4696,290.4696,290.257,290.3125,700.0
2020-11-18 12:05:00,314.1,314.37,314.05,314.34,9688.0,290.2478,290.4973,290.2016,290.4696,9688.0
2020-11-18 12:10:00,314.14,314.37,314.08,314.23,5866.0,290.2848,290.4973,290.2293,290.3679,5866.0
2020-11-18 12:15:00,314.18,314.28,313.69,313.81,5446.0,290.3217,290.4141,289.8689,289.9798,5446.0
2020-11-18 12:20:00,313.98,314.08,313.59,313.59,1703.0,290.1369,290.2293,289.7765,289.7765,1703.0
2020-11-18 12:25:00,313.49,313.77,313.4,313.4,5600.0,289.6841,289.9429,289.6009,289.6009,5600.0
2020-11-18 12:30:00,313.7,313.84,313.41,313.41,694.0,289.8782,290.0075,289.6102,289.6102,694.0
2020-11-18 12:35:00,313.57,313.95,313.57,313.86,500.0,289.758,290.1092,289.758,290.026,500.0
2020-11-18 12:40:00,314.18,314.2,314.0,314.01,1205.0,290.3217,290.3402,290.1554,290.1646,1205.0
2020-11-18 12:45:00,313.9,314.5,313.89,314.5,3400.0,290.063,290.6174,290.0537,290.6174,3400.0
2020-11-18 12:50:00,314.65,315.0,314.48,314.91,6145.0,290.756,291.0794,290.5989,290.9963,6145.0
2020-11-18 12:55:00,314.87,315.06,314.75,314.89,4052.0,290.9593,291.1349,290.8484,290.9778,4052.0
2020-11-18 13:00:00,314.88,315.23,314.78,314.91,2450.0,290.9686,291.292,290.8762,290.9963,2450.0
2020-11-18 13:05:00,314.77,314.98,314.58,314.98,1258.0,290.8669,291.061,290.6913,291.061,1258.0
2020-11-18 13:10:00,315.13,315.37,314.98,315.14,998.0,291.1996,291.4213,291.061,291.2088,998.0
2020-11-18 13:15:00,315.14,315.49,315.14,315.29,2974.0,291.2088,291.5322,291.2088,291.3474,2974.0
2020-11-18 13:20:00,315.28,315.57,315.18,315.44,1935.0,291.3382,291.6062,291.2458,291.486,1935.0
2020-11-18 13:25:00,315.44,315.45,315.25,315.25,1430.0,291.486,291.4953,291.3105,291.3105,1430.0
2020-11-18 13:30:00,315.24,315.24,315.24,315.24,100.0,291.3012,291.3012,291.3012,291.3012,100.0
2020-11-18 13:35:00,315.33,315.86,315.26,315.68,4014.0,291.3844,291.8741,291.3197,291.7078,4014.0
2020-11-18 13:40:00,315.68,315.68,315.37,315.5,1867.0,291.7078,291.7078,291.4213,291.5415,1867.0
2020-11-18 13:45:00,315.67,315.7,314.99,315.16,3596.0,291.6986,291.7263,291.0702,291.2273,3596.0
2020-11-18 13:50:00,315.14,315.46,315.08,315.18,1800.0,291.2088,291.5045,291.1534,291.2458,1800.0
2020-11-18 13:55:00,314.99,315.77,314.99,315.48,1618.0,291.0702,291.791,291.0702,291.523,1618.0
2020-11-18 14:00:00,315.71,316.3,315.65,315.97,6730.0,291.7355,292.2807,291.6801,291.9758,6730.0
2020-11-18 14:05:00,315.72,315.97,315.71,315.86,800.0,291.7448,291.9758,291.7355,291.8741,800.0
2020-11-18 14:10:00,315.81,316.01,315.62,315.81,3256.0,291.8279,292.0127,291.6524,291.8279,3256.0
2020-11-18 14:15:00,315.98,316.42,315.49,315.67,3297.0,291.985,292.3916,291.5322,291.6986,3297.0
2020-11-18 14:20:00,315.74,315.89,314.96,314.97,51288.0,291.7633,291.9019,291.0425,291.0517,51288.0
2020-11-18 14:25:00,314.96,315.07,314.77,315.03,2700.0,291.0425,291.1441,290.8669,291.1072,2700.0
2020-11-18 14:30:00,315.04,315.04,314.03,314.55,3792.0,291.1164,291.1164,290.1831,290.6636,3792.0
2020-11-18 14:35:00,314.5,314.58,314.28,314.58,1981.0,290.6174,290.6913,290.4141,290.6913,1981.0
2020-11-18 14:40:00,314.4,314.61,314.31,314.56,2475.0,290.525,290.7191,290.4418,290.6729,2475.0
2020-11-18 14:45:00,314.73,314.73,314.29,314.3,3454.0,290.8299,290.8299,290.4234,290.4326,3454.0
2020-11-18 14:50:00,314.43,314.88,314.42,314.87,13579.0,290.5527,290.9686,290.5435,290.9593,13579.0
2020-11-18 14:55:00,314.81,314.96,314.18,314.21,6549.0,290.9039,291.0425,290.3217,290.3494,6549.0
2020-11-18 15:00:00,314.06,314.16,313.21,313.53,2357.0,290.2108,290.3032,289.4254,289.7211,2357.0
2020-11-18 15:05:00,313.28,313.92,313.18,313.87,2461.0,289.4901,290.0815,289.3977,290.0353,2461.0
2020-11-18 15:10:00,313.88,314.24,313.88,314.2,4232.0,290.0445,290.3772,290.0445,290.3402,4232.0
2020-11-18 15:15:00,314.24,314.54,314.11,314.12,5357.0,290.3772,290.6544,290.257,290.2663,5357.0
2020-11-18 15:20:00,314.16,314.16,313.78,313.78,3348.0,290.3032,290.3032,289.9521,289.9521,3348.0
2020-11-18 15:25:00,313.66,313.79,313.38,313.63,1818.0,289.8412,289.9613,289.5825,289.8135,1818.0
2020-11-18 15:30:00,313.46,313.48,312.38,312.6,11242.0,289.6564,289.6749,288.6584,288.8617,11242.0
2020-11-18 15:35:00,312.52,312.52,310.38,310.67,8050.0,288.7878,288.7878,286.8103,287.0783,8050.0
2020-11-18 15:40:00,310.87,311.81,310.7,311.41,7725.0,287.2631,288.1317,287.106,287.7621,7725.0
2020-11-18 15:45:00,311.36,312.22,311.1,311.19,7874.0,287.7159,288.5106,287.4756,287.5588,7874.0
2020-11-18 15:50:00,311.19,312.38,310.63,310.65,12321.0,287.5588,288.6584,287.0413,287.0598,12321.0
2020-11-18 15:55:00,310.7,310.8,310.3,310.59,36360.0,287.106,287.1984,286.7364,287.0043,36360.0
2020-11-19 09:30:00,311.22,311.22,308.47,309.98,20297.0,287.5865,287.5865,285.0453,286.4407,20297.0
2020-11-19 09:35:00,309.97,310.84,309.77,310.84,5337.0,286.4314,287.2353,286.2466,287.2353,5337.0
2020-11-19 09:40:00,310.75,310.99,309.25,309.43,1800.0,287.1522,287.374,285.7661,285.9324,1800.0
2020-11-19 09:45:00,309.27,310.83,309.26,310.39,4144.0,285.7846,287.2261,285.7753,286.8195,4144.0
2020-11-19 09:50:00,310.43,311.55,310.04,311.55,2159.0,286.8565,287.8914,286.4961,287.8914,2159.0
2020-11-19 09:55:00,311.87,311.87,310.53,310.55,1903.0,288.1871,288.1871,286.9489,286.9674,1903.0
2020-11-19 10:00:00,310.75,310.9,310.23,310.48,3138.0,287.1522,287.2908,286.6717,286.9027,3138.0
2020-11-19 10:05:00,310.68,310.82,309.55,310.02,5239.0,287.0875,287.2169,286.0433,286.4776,5239.0
2020-11-19 10:10:00,310.2,310.34,309.59,310.01,3200.0,286.6439,286.7733,286.0803,286.4684,3200.0
2020-11-19 10:15:00,309.99,310.39,309.66,309.68,4156.0,286.4499,286.8195,286.145,286.1634,4156.0
2020-11-19 10:20:00,309.75,310.16,308.77,308.93,5267.0,286.2281,286.607,285.3225,285.4704,5267.0
2020-11-19 10:25:00,308.94,309.21,308.1,308.1,9636.0,285.4796,285.7291,284.7034,284.7034,9636.0
2020-11-19 10:30:00,308.2,308.64,308.11,308.34,6670.0,284.7958,285.2024,284.7127,284.9252,6670.0
2020-11-19 10:35:00,308.76,309.04,308.39,309.02,4368.0,285.3133,285.572,284.9714,285.5536,4368.0
2020-11-19 10:40:00,309.3,309.54,308.65,309.05,13983.0,285.8123,286.0341,285.2117,285.5813,13983.0
2020-11-19 10:45:00,309.17,310.48,309.04,310.25,2810.0,285.6922,286.9027,285.572,286.6902,2810.0
2020-11-19 10:50:00,310.1,310.14,309.37,309.54,4243.0,286.5515,286.5885,285.877,286.0341,4243.0
2020-11-19 10:55:00,309.55,309.8,308.97,309.18,1508.0,286.0433,286.2743,285.5074,285.7014,1508.0
2020-11-19 11:00:00,308.94,309.37,308.5,308.5,5547.0,285.4796,285.877,285.073,285.073,5547.0
2020-11-19 11:05:00,308.68,309.2,308.68,308.83,3037.0,285.2394,285.7199,285.2394,285.378,3037.0
2020-11-19 11:10:00,309.07,309.24,308.38,308.55,9813.0,285.5998,285.7569,284.9622,285.1192,9813.0
2020-11-19 11:15:00,308.67,309.07,308.6,308.9,1064.0,285.2301,285.5998,285.1655,285.4427,1064.0
2020-11-19 11:20:00,309.0,309.55,308.93,309.15,4632.0,285.5351,286.0433,285.4704,285.6737,4632.0
2020-11-19 11:25:00,309.15,309.15,308.6,308.6,2344.0,285.6737,285.6737,285.1655,285.1655,2344.0
2020-11-19 11:30:00,308.53,308.53,307.28,307.88,3856.0,285.1008,285.1008,283.9457,284.5001,3856.0
2020-11-19 11:35:00,307.75,307.82,306.94,306.94,7977.0,284.38,284.4447,283.6315,283.6315,7977.0
2020-11-19 11:40:00,307.07,307.63,306.91,307.46,2804.0,283.7516,284.2691,283.6038,284.112,2804.0
2020-11-19 11:45:00,307.45,308.09,307.16,308.09,9739.0,284.1028,284.6942,283.8348,284.6942,9739.0
2020-11-19 11:50:00,307.9,307.9,307.15,307.66,1306.0,284.5186,284.5186,283.8256,284.2968,1306.0
2020-11-19 11:55:00,307.94,308.21,307.69,308.15,4943.0,284.5556,284.8051,284.3246,284.7496,4943.0
2020-11-19 12:00:00,308.11,308.11,307.55,307.55,1225.0,284.7127,284.7127,284.1952,284.1952,1225.0
2020-11-19 12:05:00,307.63,308.42,307.62,308.42,9045.0,284.2691,284.9991,284.2599,284.9991,9045.0
2020-11-19 12:10:00,308.47,308.74,308.1,308.1,4623.0,285.0453,285.2948,284.7034,284.7034,4623.0
2020-11-19 12:15:00,308.08,308.13,307.72,307.93,4425.0,284.6849,284.7311,284.3523,284.5463,4425.0
2020-11-19 12:20:00,307.86,308.11,307.39,307.46,3344.0,284.4816,284.7127,284.0473,284.112,3344.0
2020-11-19 12:25:00,307.33,307.55,306.95,307.43,4666.0,283.9919,284.1952,283.6407,284.0843,4666.0
2020-11-19 12:30:00,307.5,308.01,307.5,307.87,2981.0,284.149,284.6203,284.149,284.4909,2981.0
2020-11-19 12:35:00,307.88,308.38,307.75,308.38,1900.0,284.5001,284.9622,284.38,284.9622,1900.0
2020-11-19 12:40:00,308.49,308.55,307.57,307.7,8608.0,285.0638,285.1192,284.2137,284.3338,8608.0
2020-11-19 12:45:00,307.5,307.63,307.1,307.49,3344.0,284.149,284.2691,283.7794,284.1397,3344.0
2020-11-19 12:50:00,307.49,307.65,307.13,307.25,2986.0,284.1397,284.2876,283.8071,283.918,2986.0
2020-11-19 12:55:00,307.22,307.89,307.22,307.64,3200.0,283.8902,284.5094,283.8902,284.2784,3200.0
2020-11-19 13:00:00,307.75,308.42,307.75,308.38,3144.0,284.38,284.9991,284.38,284.9622,3144.0
2020-11-19 13:05:00,308.34,308.34,307.78,307.94,3538.0,284.9252,284.9252,284.4077,284.5556,3538.0
2020-11-19 13:10:00,307.99,308.27,307.97,308.05,4850.0,284.6018,284.8605,284.5833,284.6572,4850.0
2020-11-19 13:15:00,308.29,308.86,308.28,308.74,1501.0,284.879,285.4057,284.8698,285.2948,1501.0
2020-11-19 13:20:00,308.89,308.9,308.56,308.56,2238.0,285.4334,285.4427,285.1285,285.1285,2238.0
2020-11-19 13:25:00,308.93,309.13,308.52,308.79,3131.0,285.4704,285.6552,285.0915,285.341,3131.0
2020-11-19 13:30:00,308.78,308.78,308.28,308.28,2258.0,285.3318,285.3318,284.8698,284.8698,2258.0
2020-11-19 13:35:00,308.37,308.57,308.24,308.41,2517.0,284.9529,285.1377,284.8328,284.9899,2517.0
2020-11-19 13:40:00,308.29,308.42,308.24,308.33,1301.0,284.879,284.9991,284.8328,284.916,1301.0
2020-11-19 13:45:00,308.44,308.67,308.33,308.67,2541.0,285.0176,285.2301,284.916,285.2301,2541.0
2020-11-19 13:50:00,308.61,308.74,308.5,308.65,1102.0,285.1747,285.2948,285.073,285.2117,1102.0
2020-11-19 13:55:00,308.81,308.85,308.61,308.74,4433.0,285.3595,285.3965,285.1747,285.2948,4433.0
2020-11-19 14:00:00,308.75,308.99,308.73,308.81,5372.0,285.3041,285.5258,285.2856,285.3595,5372.0
2020-11-19 14:05:00,308.7,308.97,308.51,308.94,3234.0,285.2579,285.5074,285.0823,285.4796,3234.0
2020-11-19 14:10:00,308.95,309.26,308.77,309.1,3825.0,285.4889,285.7753,285.3225,285.6275,3825.0
2020-11-19 14:15:00,309.31,309.34,308.43,308.43,1604.0,285.8215,285.8493,285.0084,285.0084,1604.0
2020-11-19 14:20:00,308.57,309.03,308.57,308.74,601.0,285.1377,285.5628,285.1377,285.2948,601.0
2020-11-19 14:25:00,308.87,309.11,308.78,309.06,900.0,285.4149,285.6367,285.3318,285.5905,900.0
2020-11-19 14:30:00,309.17,310.0,309.17,310.0,2058.0,285.6922,286.4591,285.6922,286.4591,2058.0
2020-11-19 14:35:00,310.02,310.71,310.0,310.49,2763.0,286.4776,287.1152,286.4591,286.9119,2763.0
2020-11-19 14:40:00,310.49,311.16,310.44,310.95,5737.0,286.9119,287.531,286.8657,287.337,5737.0
2020-11-19 14:45:00,310.94,311.12,310.54,310.54,4497.0,287.3278,287.4941,286.9581,286.9581,4497.0
2020-11-19 14:50:00,310.53,310.53,310.15,310.15,400.0,286.9489,286.9489,286.5977,286.5977,400.0
2020-11-19 14:55:00,310.24,310.83,310.24,310.52,1982.0,286.6809,287.2261,286.6809,286.9396,1982.0
2020-11-19 15:00:00,310.57,310.6,309.71,309.97,7009.0,286.9859,287.0136,286.1912,286.4314,7009.0
2020-11-19 15:05:00,309.99,310.06,309.41,309.72,4876.0,286.4499,286.5146,285.9139,286.2004,4876.0
2020-11-19 15:10:00,309.73,309.86,309.49,309.5,9590.0,286.2096,286.3298,285.9879,285.9971,9590.0
2020-11-19 15:15:00,309.23,309.24,308.35,308.48,9628.0,285.7476,285.7569,284.9344,285.0546,9628.0
2020-11-19 15:20:00,308.49,309.31,308.43,309.01,5448.0,285.0638,285.8215,285.0084,285.5443,5448.0
2020-11-19 15:25:00,309.13,309.13,308.51,309.0,7028.0,285.6552,285.6552,285.0823,285.5351,7028.0
2020-11-19 15:30:00,309.09,309.32,308.93,309.3,5230.0,285.6182,285.8308,285.4704,285.8123,5230.0
2020-11-19 15:35:00,309.78,310.32,309.58,310.04,5252.0,286.2558,286.7548,286.071,286.4961,5252.0
2020-11-19 15:40:00,310.15,310.37,310.09,310.29,5507.0,286.5977,286.801,286.5423,286.7271,5507.0
2020-11-19 15:45:00,310.16,310.27,309.68,309.81,4625.0,286.607,286.7086,286.1634,286.2836,4625.0
2020-11-19 15:50:00,309.85,310.07,309.51,309.64,7978.0,286.3205,286.5238,286.0063,286.1265,7978.0
2020-11-19 15:55:00,309.57,309.64,309.32,309.36,31234.0,286.0618,286.1265,285.8308,285.8677,31234.0
2020-11-20 09:30:00,308.88,310.21,308.55,309.47,24586.0,285.4242,286.6532,285.1192,285.9694,24586.0
2020-11-20 09:35:00,308.65,309.8,308.65,309.44,700.0,285.2117,286.2743,285.2117,285.9417,700.0
2020-11-20 09:40:00,309.03,309.61,309.03,309.61,1328.0,285.5628,286.0988,285.5628,286.0988,1328.0
2020-11-20 09:45:00,309.34,309.34,308.81,308.85,945.0,285.8493,285.8493,285.3595,285.3965,945.0
2020-11-20 09:50:00,308.74,308.74,307.19,308.28,9778.0,285.2948,285.2948,283.8625,284.8698,9778.0
2020-11-20 09:55:00,308.59,308.59,307.6,308.0,3337.0,285.1562,285.1562,284.2414,284.611,3337.0
2020-11-20 10:00:00,308.03,308.62,307.6,308.29,5146.0,284.6387,285.1839,284.2414,284.879,5146.0
2020-11-20 10:05:00,308.24,308.38,307.85,308.13,5712.0,284.8328,284.9622,284.4724,284.7311,5712.0
2020-11-20 10:10:00,308.63,308.63,307.06,307.26,4801.0,285.1932,285.1932,283.7424,283.9272,4801.0
2020-11-20 10:15:00,307.4,307.7,306.7,306.9,2718.0,284.0566,284.3338,283.4097,283.5945,2718.0
2020-11-20 10:20:00,307.05,307.47,306.83,307.44,764.0,283.7332,284.1213,283.5299,284.0935,764.0
2020-11-20 10:25:00,307.58,307.58,307.26,307.51,1284.0,284.2229,284.2229,283.9272,284.1582,1284.0
2020-11-20 10:30:00,307.35,307.57,306.58,306.88,4316.0,284.0104,284.2137,283.2988,283.5761,4316.0
2020-11-20 10:35:00,306.78,307.18,306.34,307.0,2022.0,283.4837,283.8533,283.0771,283.687,2022.0
2020-11-20 10:40:00,307.0,307.0,306.64,306.64,2505.0,283.687,283.687,283.3543,283.3543,2505.0
2020-11-20 10:45:00,306.54,306.62,306.25,306.25,1404.0,283.2619,283.3358,282.9939,282.9939,1404.0
2020-11-20 10:50:00,306.48,306.84,306.47,306.63,2428.0,283.2064,283.5391,283.1972,283.345,2428.0
2020-11-20 10:55:00,306.79,307.34,306.79,307.34,1000.0,283.4929,284.0011,283.4929,284.0011,1000.0
2020-11-20 11:00:00,307.36,307.68,307.27,307.4,1300.0,284.0196,284.3153,283.9364,284.0566,1300.0
2020-11-20 11:05:00,307.43,308.16,307.43,308.0,1700.0,284.0843,284.7589,284.0843,284.611,1700.0
2020-11-20 11:10:00,308.0,308.05,307.58,307.59,3462.0,284.611,284.6572,284.2229,284.2321,3462.0
2020-11-20 11:15:00,307.8,307.8,307.48,307.69,3014.0,284.4262,284.4262,284.1305,284.3246,3014.0
2020-11-20 11:20:00,307.47,307.62,306.89,307.25,3933.0,284.1213,284.2599,283.5853,283.918,3933.0
2020-11-20 11:25:00,306.97,307.16,306.71,307.0,5076.0,283.6592,283.8348,283.419,283.687,5076.0
2020-11-20 11:30:00,307.06,307.06,306.88,306.96,2600.0,283.7424,283.7424,283.5761,283.65,2600.0
2020-11-20 11:35:00,306.89,306.96,306.46,306.47,4758.0,283.5853,283.65,283.188,283.1972,4758.0
2020-11-20 11:40:00,306.51,306.86,306.46,306.46,1711.0,283.2342,283.5576,283.188,283.188,1711.0
2020-11-20 11:45:00,306.38,306.42,305.53,305.89,2592.0,283.114,283.151,282.3286,282.6612,2592.0
2020-11-20 11:50:00,305.88,306.11,305.2,306.0,3734.0,282.652,282.8645,282.0236,282.7629,3734.0
2020-11-20 11:55:00,305.81,306.13,305.75,305.9,2910.0,282.5873,282.883,282.5319,282.6705,2910.0
2020-11-20 12:00:00,306.03,306.15,305.6,306.02,2439.0,282.7906,282.9015,282.3933,282.7814,2439.0
2020-11-20 12:05:00,305.91,305.91,305.66,305.67,650.0,282.6797,282.6797,282.4487,282.458,650.0
2020-11-20 12:10:00,305.58,305.67,305.3,305.3,2384.0,282.3748,282.458,282.116,282.116,2384.0
2020-11-20 12:15:00,305.28,305.87,305.26,305.75,1037.0,282.0976,282.6428,282.0791,282.5319,1037.0
2020-11-20 12:20:00,305.88,305.99,305.73,305.73,1500.0,282.652,282.7536,282.5134,282.5134,1500.0
2020-11-20 12:25:00,306.05,306.67,306.03,306.31,4579.0,282.8091,283.382,282.7906,283.0493,4579.0
2020-11-20 12:30:00,306.45,306.51,306.22,306.47,1211.0,283.1787,283.2342,282.9662,283.1972,1211.0
2020-11-20 12:35:00,306.37,306.37,305.89,306.02,1210.0,283.1048,283.1048,282.6612,282.7814,1210.0
2020-11-20 12:40:00,305.99,305.99,305.83,305.97,800.0,282.7536,282.7536,282.6058,282.7352,800.0
2020-11-20 12:45:00,306.12,306.29,305.98,306.2,1156.0,282.8738,283.0309,282.7444,282.9477,1156.0
2020-11-20 12:50:00,306.2,306.46,306.2,306.46,670.0,282.9477,283.188,282.9477,283.188,670.0
2020-11-20 12:55:00,306.22,306.22,306.05,306.15,950.0,282.9662,282.9662,282.8091,282.9015,950.0
2020-11-20 13:00:00,306.47,306.94,306.43,306.68,2764.0,283.1972,283.6315,283.1602,283.3913,2764.0
2020-11-20 13:05:00,306.68,306.68,306.29,306.55,2454.0,283.3913,283.3913,283.0309,283.2711,2454.0
2020-11-20 13:10:00,306.47,306.57,306.41,306.57,576.0,283.1972,283.2896,283.1418,283.2896,576.0
2020-11-20 13:15:00,306.39,306.54,306.06,306.45,555.0,283.1233,283.2619,282.8183,283.1787,555.0
2020-11-20 13:20:00,306.26,306.55,306.26,306.51,700.0,283.0031,283.2711,283.0031,283.2342,700.0
2020-11-20 13:25:00,306.49,306.49,306.22,306.24,1655.0,283.2157,283.2157,282.9662,282.9847,1655.0
2020-11-20 13:30:00,306.19,306.49,306.12,306.46,1106.0,282.9385,283.2157,282.8738,283.188,1106.0
2020-11-20 13:35:00,306.59,307.15,306.58,307.07,931.0,283.3081,283.8256,283.2988,283.7516,931.0
2020-11-20 13:40:00,307.31,307.35,307.14,307.16,3533.0,283.9734,284.0104,283.8163,283.8348,3533.0
2020-11-20 13:45:00,307.12,307.41,306.96,307.4,2692.0,283.7978,284.0658,283.65,284.0566,2692.0
2020-11-20 13:50:00,307.42,307.48,306.93,306.93,2687.0,284.0751,284.1305,283.6223,283.6223,2687.0
2020-11-20 13:55:00,306.96,307.03,306.76,306.76,1442.0,283.65,283.7147,283.4652,283.4652,1442.0
2020-11-20 14:00:00,306.97,306.97,306.51,306.51,1075.0,283.6592,283.6592,283.2342,283.2342,1075.0
2020-11-20 14:05:00,306.62,306.95,306.53,306.95,2802.0,283.3358,283.6407,283.2526,283.6407,2802.0
2020-11-20 14:10:00,306.9,307.17,306.88,307.0,2250.0,283.5945,283.844,283.5761,283.687,2250.0
2020-11-20 14:15:00,306.93,307.06,306.7,307.06,2210.0,283.6223,283.7424,283.4097,283.7424,2210.0
2020-11-20 14:20:00,306.97,307.33,306.84,307.32,4137.0,283.6592,283.9919,283.5391,283.9827,4137.0
2020-11-20 14:25:00,307.37,307.43,307.3,307.43,2140.0,284.0289,284.0843,283.9642,284.0843,2140.0
2020-11-20 14:30:00,307.32,307.76,307.19,307.76,6938.0,283.9827,284.3892,283.8625,284.3892,6938.0
2020-11-20 14:35:00,307.75,308.04,307.74,307.86,6182.0,284.38,284.648,284.3708,284.4816,6182.0
2020-11-20 14:40:00,307.84,307.84,307.37,307.67,2849.0,284.4632,284.4632,284.0289,284.3061,2849.0
2020-11-20 14:45:00,307.63,307.8,307.44,307.54,4736.0,284.2691,284.4262,284.0935,284.1859,4736.0
2020-11-20 14:50:00,307.72,307.87,307.53,307.63,3596.0,284.3523,284.4909,284.1767,284.2691,3596.0
2020-11-20 14:55:00,307.63,307.63,307.14,307.37,1881.0,284.2691,284.2691,283.8163,284.0289,1881.0
2020-11-20 15:00:00,307.41,307.5,307.19,307.19,19733.0,284.0658,284.149,283.8625,283.8625,19733.0
2020-11-20 15:05:00,307.13,307.38,306.68,306.68,5879.0,283.8071,284.0381,283.3913,283.3913,5879.0
2020-11-20 15:10:00,306.74,306.93,306.15,306.37,4294.0,283.4467,283.6223,282.9015,283.1048,4294.0
2020-11-20 15:15:00,306.36,306.66,306.23,306.49,4118.0,283.0956,283.3728,282.9754,283.2157,4118.0
2020-11-20 15:20:00,306.43,307.29,306.42,307.24,3740.0,283.1602,283.9549,283.151,283.9087,3740.0
2020-11-20 15:25:00,307.18,307.29,306.99,307.23,3826.0,283.8533,283.9549,283.6777,283.8995,3826.0
2020-11-20 15:30:00,307.31,307.54,306.71,307.02,21173.0,283.9734,284.1859,283.419,283.7054,21173.0
2020-11-20 15:35:00,306.93,307.82,306.75,307.8,5772.0,283.6223,284.4447,283.4559,284.4262,5772.0
2020-11-20 15:40:00,307.67,307.91,307.46,307.63,5827.0,284.3061,284.5278,284.112,284.2691,5827.0
2020-11-20 15:45:00,307.58,307.98,307.4,307.61,12433.0,284.2229,284.5925,284.0566,284.2506,12433.0
2020-11-20 15:50:00,307.68,307.68,307.07,307.2,11514.0,284.3153,284.3153,283.7516,283.8718,11514.0
2020-11-20 15:55:00,307.35,307.73,306.4,306.56,56458.0,284.0104,284.3615,283.1325,283.2804,56458.0
2020-11-23 09:30:00,309.23,310.17,309.07,310.12,9143.0,285.7476,286.6162,285.5998,286.57,9143.0
2020-11-23 09:35:00,310.25,310.26,309.19,309.19,2724.0,286.6902,286.6994,285.7106,285.7106,2724.0
2020-11-23 09:40:00,309.86,309.86,309.56,309.82,750.0,286.3298,286.3298,286.0526,286.2928,750.0
2020-11-23 09:45:00,309.86,310.62,309.67,310.24,3053.0,286.3298,287.0321,286.1542,286.6809,3053.0
2020-11-23 09:50:00,310.55,311.21,310.55,310.61,3402.0,286.9674,287.5773,286.9674,287.0228,3402.0
2020-11-23 09:55:00,310.55,310.86,310.37,310.54,2311.0,286.9674,287.2538,286.801,286.9581,2311.0
2020-11-23 10:00:00,310.0,310.27,309.8,310.24,840.0,286.4591,286.7086,286.2743,286.6809,840.0
2020-11-23 10:05:00,309.98,310.2,309.84,310.18,1900.0,286.4407,286.6439,286.3113,286.6255,1900.0
2020-11-23 10:10:00,310.09,310.19,309.45,309.5,5918.0,286.5423,286.6347,285.9509,285.9971,5918.0
2020-11-23 10:15:00,309.42,309.66,308.5,308.78,1004.0,285.9232,286.145,285.073,285.3318,1004.0
2020-11-23 10:20:00,308.79,309.17,308.78,309.17,2000.0,285.341,285.6922,285.3318,285.6922,2000.0
2020-11-23 10:25:00,308.59,308.77,308.19,308.45,4403.0,285.1562,285.3225,284.7866,285.0268,4403.0
2020-11-23 10:30:00,308.21,309.17,308.21,308.91,3338.0,284.8051,285.6922,284.8051,285.4519,3338.0
2020-11-23 10:35:00,308.82,309.15,308.79,308.99,3462.0,285.3687,285.6737,285.341,285.5258,3462.0
2020-11-23 10:40:00,309.08,309.08,308.38,308.56,2100.0,285.609,285.609,284.9622,285.1285,2100.0
2020-11-23 10:45:00,308.4,308.94,308.35,308.94,2025.0,284.9806,285.4796,284.9344,285.4796,2025.0
2020-11-23 10:50:00,308.65,308.95,308.64,308.95,607.0,285.2117,285.4889,285.2024,285.4889,607.0
2020-11-23 10:55:00,308.73,308.73,308.58,308.59,1304.0,285.2856,285.2856,285.147,285.1562,1304.0
2020-11-23 11:00:00,308.67,308.73,308.19,308.19,1996.0,285.2301,285.2856,284.7866,284.7866,1996.0
2020-11-23 11:05:00,308.61,308.92,308.39,308.39,2636.0,285.1747,285.4612,284.9714,284.9714,2636.0
2020-11-23 11:10:00,308.2,308.3,307.78,307.79,3671.0,284.7958,284.8882,284.4077,284.417,3671.0
2020-11-23 11:15:00,307.84,307.93,307.76,307.92,996.0,284.4632,284.5463,284.3892,284.5371,996.0
2020-11-23 11:20:00,307.8,308.2,307.8,307.89,2146.0,284.4262,284.7958,284.4262,284.5094,2146.0
2020-11-23 11:25:00,307.69,307.79,307.59,307.68,2512.0,284.3246,284.417,284.2321,284.3153,2512.0
2020-11-23 11:30:00,307.21,307.33,307.1,307.23,2004.0,283.881,283.9919,283.7794,283.8995,2004.0
2020-11-23 11:35:00,307.24,307.87,307.24,307.82,1766.0,283.9087,284.4909,283.9087,284.4447,1766.0
2020-11-23 11:40:00,307.65,307.89,307.57,307.68,2760.0,284.2876,284.5094,284.2137,284.3153,2760.0
2020-11-23 11:45:00,307.67,308.34,307.56,308.34,7339.0,284.3061,284.9252,284.2044,284.9252,7339.0
2020-11-23 11:50:00,308.29,308.39,307.54,307.56,1689.0,284.879,284.9714,284.1859,284.2044,1689.0
2020-11-23 11:55:00,307.75,308.12,307.56,308.12,1979.0,284.38,284.7219,284.2044,284.7219,1979.0
2020-11-23 12:00:00,308.12,308.12,307.35,307.37,1570.0,284.7219,284.7219,284.0104,284.0289,1570.0
2020-11-23 12:05:00,307.42,307.67,307.41,307.49,1687.0,284.0751,284.3061,284.0658,284.1397,1687.0
2020-11-23 12:10:00,307.67,307.67,307.28,307.35,1400.0,284.3061,284.3061,283.9457,284.0104,1400.0
2020-11-23 12:15:00,307.26,307.75,307.26,307.74,1302.0,283.9272,284.38,283.9272,284.3708,1302.0
2020-11-23 12:20:00,307.44,307.62,307.43,307.62,1620.0,284.0935,284.2599,284.0843,284.2599,1620.0
2020-11-23 12:25:00,307.58,307.86,307.42,307.42,2304.0,284.2229,284.4816,284.0751,284.0751,2304.0
2020-11-23 12:30:00,307.45,307.48,307.05,307.05,1790.0,284.1028,284.1305,283.7332,283.7332,1790.0
2020-11-23 12:35:00,307.03,307.15,306.55,306.81,1735.0,283.7147,283.8256,283.2711,283.5114,1735.0
2020-11-23 12:40:00,306.85,307.03,306.65,306.65,3144.0,283.5483,283.7147,283.3635,283.3635,3144.0
2020-11-23 12:45:00,306.73,307.04,306.61,306.89,4388.0,283.4375,283.7239,283.3266,283.5853,4388.0
2020-11-23 12:50:00,307.0,307.42,306.99,307.41,1419.0,283.687,284.0751,283.6777,284.0658,1419.0
2020-11-23 12:55:00,307.44,307.79,307.28,307.69,2978.0,284.0935,284.417,283.9457,284.3246,2978.0
2020-11-23 13:00:00,307.64,307.7,307.31,307.65,9879.0,284.2784,284.3338,283.9734,284.2876,9879.0
2020-11-23 13:05:00,307.68,307.76,307.52,307.53,902.0,284.3153,284.3892,284.1675,284.1767,902.0
2020-11-23 13:10:00,307.66,307.76,307.63,307.63,1317.0,284.2968,284.3892,284.2691,284.2691,1317.0
2020-11-23 13:15:00,307.71,307.71,307.43,307.43,4086.0,284.343,284.343,284.0843,284.0843,4086.0
2020-11-23 13:20:00,307.29,307.39,307.23,307.29,800.0,283.9549,284.0473,283.8995,283.9549,800.0
2020-11-23 13:25:00,307.31,307.62,307.05,307.05,3125.0,283.9734,284.2599,283.7332,283.7332,3125.0
2020-11-23 13:30:00,307.28,307.43,307.07,307.43,2000.0,283.9457,284.0843,283.7516,284.0843,2000.0
2020-11-23 13:35:00,307.38,307.38,307.22,307.22,735.0,284.0381,284.0381,283.8902,283.8902,735.0
2020-11-23 13:40:00,307.16,307.42,307.1,307.1,1300.0,283.8348,284.0751,283.7794,283.7794,1300.0
2020-11-23 13:45:00,307.05,307.5,307.04,307.26,2140.0,283.7332,284.149,283.7239,283.9272,2140.0
2020-11-23 13:50:00,307.37,307.5,307.37,307.42,603.0,284.0289,284.149,284.0289,284.0751,603.0
2020-11-23 13:55:00,307.42,307.77,307.3,307.72,4078.0,284.0751,284.3985,283.9642,284.3523,4078.0
2020-11-23 14:00:00,307.78,307.87,307.52,307.68,1800.0,284.4077,284.4909,284.1675,284.3153,1800.0
2020-11-23 14:05:00,307.65,307.7,307.36,307.36,1566.0,284.2876,284.3338,284.0196,284.0196,1566.0
2020-11-23 14:10:00,307.43,307.45,306.92,307.11,2400.0,284.0843,284.1028,283.613,283.7886,2400.0
2020-11-23 14:15:00,307.15,307.25,306.89,306.9,2133.0,283.8256,283.918,283.5853,283.5945,2133.0
2020-11-23 14:20:00,307.19,307.19,306.95,306.95,2884.0,283.8625,283.8625,283.6407,283.6407,2884.0
2020-11-23 14:25:00,306.92,306.92,306.69,306.8,1597.0,283.613,283.613,283.4005,283.5021,1597.0
2020-11-23 14:30:00,306.84,307.05,306.68,306.96,5707.0,283.5391,283.7332,283.3913,283.65,5707.0
2020-11-23 14:35:00,306.96,306.96,306.78,306.92,1275.0,283.65,283.65,283.4837,283.613,1275.0
2020-11-23 14:40:00,306.8,306.96,306.78,306.84,2069.0,283.5021,283.65,283.4837,283.5391,2069.0
2020-11-23 14:45:00,306.85,306.94,306.69,306.87,2077.0,283.5483,283.6315,283.4005,283.5668,2077.0
2020-11-23 14:50:00,306.87,307.7,306.86,307.59,8873.0,283.5668,284.3338,283.5576,284.2321,8873.0
2020-11-23 14:55:00,307.42,307.75,307.36,307.75,4440.0,284.0751,284.38,284.0196,284.38,4440.0
2020-11-23 15:00:00,307.57,308.1,307.46,308.03,5128.0,284.2137,284.7034,284.112,284.6387,5128.0
2020-11-23 15:05:00,308.03,308.2,307.86,307.96,4160.0,284.6387,284.7958,284.4816,284.5741,4160.0
2020-11-23 15:10:00,307.88,307.95,307.58,307.95,2989.0,284.5001,284.5648,284.2229,284.5648,2989.0
2020-11-23 15:15:00,307.85,307.91,307.64,307.84,1875.0,284.4724,284.5278,284.2784,284.4632,1875.0
2020-11-23 15:20:00,307.84,307.84,307.34,307.37,4517.0,284.4632,284.4632,284.0011,284.0289,4517.0
2020-11-23 15:25:00,307.42,307.42,306.51,306.61,8334.0,284.0751,284.0751,283.2342,283.3266,8334.0
2020-11-23 15:30:00,306.67,306.75,306.08,306.23,12051.0,283.382,283.4559,282.8368,282.9754,12051.0
2020-11-23 15:35:00,306.29,306.38,305.82,305.88,10928.0,283.0309,283.114,282.5966,282.652,10928.0
2020-11-23 15:40:00,305.94,306.34,305.87,306.25,10149.0,282.7074,283.0771,282.6428,282.9939,10149.0
2020-11-23 15:45:00,306.21,306.53,306.17,306.44,13501.0,282.9569,283.2526,282.92,283.1695,13501.0
2020-11-23 15:50:00,306.53,306.8,306.1,306.1,16554.0,283.2526,283.5021,282.8553,282.8553,16554.0
2020-11-23 15:55:00,306.04,306.64,305.5,306.57,40702.0,282.7999,283.3543,282.3009,283.2896,40702.0
2020-11-24 09:30:00,309.51,310.6,308.64,309.39,15422.0,286.0063,287.0136,285.2024,285.8955,15422.0
2020-11-24 09:35:00,309.78,311.0,309.41,310.9,6113.0,286.2558,287.3832,285.9139,287.2908,6113.0
2020-11-24 09:40:00,310.86,312.21,310.86,311.24,11091.0,287.2538,288.5013,287.2538,287.605,11091.0
2020-11-24 09:45:00,311.49,312.79,311.49,312.41,6336.0,287.836,289.0373,287.836,288.6861,6336.0
2020-11-24 09:50:00,312.48,312.76,311.9,312.59,6740.0,288.7508,289.0095,288.2149,288.8525,6740.0
2020-11-24 09:55:00,312.49,312.79,311.84,312.79,3012.0,288.7601,289.0373,288.1594,289.0373,3012.0
2020-11-24 10:00:00,312.61,313.44,312.6,313.44,3395.0,288.8709,289.6379,288.8617,289.6379,3395.0
2020-11-24 10:05:00,313.31,313.35,312.63,312.91,9644.0,289.5178,289.5547,288.8894,289.1482,9644.0
2020-11-24 10:10:00,312.81,312.85,312.36,312.62,3836.0,289.0558,289.0927,288.6399,288.8802,3836.0
2020-11-24 10:15:00,312.62,312.97,312.17,312.97,2704.0,288.8802,289.2036,288.4644,289.2036,2704.0
2020-11-24 10:20:00,313.0,313.61,313.0,313.35,4558.0,289.2313,289.795,289.2313,289.5547,4558.0
2020-11-24 10:25:00,313.48,313.58,313.11,313.43,4440.0,289.6749,289.7673,289.333,289.6287,4440.0
2020-11-24 10:30:00,313.3,313.31,312.93,312.96,4060.0,289.5085,289.5178,289.1666,289.1944,4060.0
2020-11-24 10:35:00,312.85,312.95,312.22,312.34,4280.0,289.0927,289.1851,288.5106,288.6214,4280.0
2020-11-24 10:40:00,312.21,312.62,312.1,312.31,4642.0,288.5013,288.8802,288.3997,288.5937,4642.0
2020-11-24 10:45:00,312.36,312.46,312.15,312.23,4275.0,288.6399,288.7323,288.4459,288.5198,4275.0
2020-11-24 10:50:00,312.2,312.35,311.45,311.67,5560.0,288.4921,288.6307,287.799,288.0023,5560.0
2020-11-24 10:55:00,311.67,311.84,310.6,310.61,4214.0,288.0023,288.1594,287.0136,287.0228,4214.0
2020-11-24 11:00:00,310.82,311.05,310.15,310.67,5293.0,287.2169,287.4294,286.5977,287.0783,5293.0
2020-11-24 11:05:00,310.79,311.13,310.62,311.09,4293.0,287.1891,287.5033,287.0321,287.4664,4293.0
2020-11-24 11:10:00,311.39,311.54,311.03,311.47,7709.0,287.7436,287.8822,287.4109,287.8175,7709.0
2020-11-24 11:15:00,311.36,311.37,311.18,311.25,2464.0,287.7159,287.7251,287.5495,287.6142,2464.0
2020-11-24 11:20:00,311.31,311.96,311.28,311.78,4260.0,287.6697,288.2703,287.6419,288.104,4260.0
2020-11-24 11:25:00,311.9,312.11,311.25,312.11,7227.0,288.2149,288.4089,287.6142,288.4089,7227.0
2020-11-24 11:30:00,311.89,312.59,311.74,312.35,4415.0,288.2056,288.8525,288.067,288.6307,4415.0
2020-11-24 11:35:00,312.66,312.85,312.37,312.52,2060.0,288.9171,289.0927,288.6492,288.7878,2060.0
2020-11-24 11:40:00,312.31,312.31,311.64,311.76,9595.0,288.5937,288.5937,287.9746,288.0855,9595.0
2020-11-24 11:45:00,311.98,312.19,311.86,311.99,7843.0,288.2888,288.4828,288.1779,288.298,7843.0
2020-11-24 11:50:00,312.04,312.16,311.91,312.06,15416.0,288.3442,288.4551,288.2241,288.3627,15416.0
2020-11-24 11:55:00,312.04,312.3,311.98,312.05,8236.0,288.3442,288.5845,288.2888,288.3535,8236.0
2020-11-24 12:00:00,312.05,312.08,311.8,311.8,3960.0,288.3535,288.3812,288.1224,288.1224,3960.0
2020-11-24 12:05:00,311.8,312.43,311.75,312.2,2720.0,288.1224,288.7046,288.0762,288.4921,2720.0
2020-11-24 12:10:00,312.2,312.23,311.79,312.02,6465.0,288.4921,288.5198,288.1132,288.3257,6465.0
2020-11-24 12:15:00,311.95,312.15,311.84,312.07,6045.0,288.2611,288.4459,288.1594,288.3719,6045.0
2020-11-24 12:20:00,312.01,312.01,311.47,311.47,1900.0,288.3165,288.3165,287.8175,287.8175,1900.0
2020-11-24 12:25:00,311.37,311.37,311.05,311.15,2056.0,287.7251,287.7251,287.4294,287.5218,2056.0
2020-11-24 12:30:00,311.25,311.88,311.25,311.67,3825.0,287.6142,288.1964,287.6142,288.0023,3825.0
2020-11-24 12:35:00,311.58,311.58,311.3,311.31,1390.0,287.9192,287.9192,287.6604,287.6697,1390.0
2020-11-24 12:40:00,311.59,311.65,311.38,311.5,1814.0,287.9284,287.9838,287.7343,287.8452,1814.0
2020-11-24 12:45:00,311.5,311.53,311.26,311.26,2199.0,287.8452,287.873,287.6235,287.6235,2199.0
2020-11-24 12:50:00,311.25,311.56,311.12,311.53,12495.0,287.6142,287.9007,287.4941,287.873,12495.0
2020-11-24 12:55:00,311.57,311.74,311.44,311.65,4532.0,287.9099,288.067,287.7898,287.9838,4532.0
2020-11-24 13:00:00,311.68,311.71,311.58,311.6,2507.0,288.0116,288.0393,287.9192,287.9376,2507.0
2020-11-24 13:05:00,311.64,311.66,311.45,311.45,5828.0,287.9746,287.9931,287.799,287.799,5828.0
2020-11-24 13:10:00,311.52,311.57,311.18,311.47,5906.0,287.8637,287.9099,287.5495,287.8175,5906.0
2020-11-24 13:15:00,311.5,311.6,311.31,311.31,2326.0,287.8452,287.9376,287.6697,287.6697,2326.0
2020-11-24 13:20:00,311.31,311.41,310.96,310.96,4152.0,287.6697,287.7621,287.3462,287.3462,4152.0
2020-11-24 13:25:00,310.82,310.82,310.46,310.75,4748.0,287.2169,287.2169,286.8842,287.1522,4748.0
2020-11-24 13:30:00,310.83,311.2,310.83,311.19,2442.0,287.2261,287.568,287.2261,287.5588,2442.0
2020-11-24 13:35:00,311.15,311.15,310.75,310.75,2144.0,287.5218,287.5218,287.1522,287.1522,2144.0
2020-11-24 13:40:00,310.76,311.46,310.28,310.55,14913.0,287.1614,287.8083,286.7179,286.9674,14913.0
2020-11-24 13:45:00,310.54,310.61,310.43,310.61,1523.0,286.9581,287.0228,286.8565,287.0228,1523.0
2020-11-24 13:50:00,310.57,310.71,310.32,310.37,1600.0,286.9859,287.1152,286.7548,286.801,1600.0
2020-11-24 13:55:00,310.36,310.63,310.0,310.07,2682.0,286.7918,287.0413,286.4591,286.5238,2682.0
2020-11-24 14:00:00,310.09,311.3,310.0,311.3,4819.0,286.5423,287.6604,286.4591,287.6604,4819.0
2020-11-24 14:05:00,311.37,311.41,310.77,310.77,2890.0,287.7251,287.7621,287.1707,287.1707,2890.0
2020-11-24 14:10:00,310.81,311.48,310.81,311.45,2369.0,287.2076,287.8267,287.2076,287.799,2369.0
2020-11-24 14:15:00,311.34,311.34,310.67,311.09,14443.0,287.6974,287.6974,287.0783,287.4664,14443.0
2020-11-24 14:20:00,310.86,310.98,310.81,310.9,4240.0,287.2538,287.3647,287.2076,287.2908,4240.0
2020-11-24 14:25:00,310.86,310.91,310.42,310.91,2938.0,287.2538,287.3,286.8472,287.3,2938.0
2020-11-24 14:30:00,310.82,310.87,310.27,310.51,2568.0,287.2169,287.2631,286.7086,286.9304,2568.0
2020-11-24 14:35:00,310.55,310.67,310.27,310.63,8401.0,286.9674,287.0783,286.7086,287.0413,8401.0
2020-11-24 14:40:00,310.53,310.7,310.32,310.5,5233.0,286.9489,287.106,286.7548,286.9212,5233.0
2020-11-24 14:45:00,310.5,310.57,310.02,310.1,4562.0,286.9212,286.9859,286.4776,286.5515,4562.0
2020-11-24 14:50:00,309.91,310.17,309.89,310.06,7858.0,286.376,286.6162,286.3575,286.5146,7858.0
2020-11-24 14:55:00,310.08,310.15,309.92,310.02,4851.0,286.5331,286.5977,286.3852,286.4776,4851.0
2020-11-24 15:00:00,310.0,310.1,309.74,309.98,2963.0,286.4591,286.5515,286.2189,286.4407,2963.0
2020-11-24 15:05:00,309.95,310.17,309.84,310.1,6257.0,286.4129,286.6162,286.3113,286.5515,6257.0
2020-11-24 15:10:00,310.29,310.29,309.97,310.16,8334.0,286.7271,286.7271,286.4314,286.607,8334.0
2020-11-24 15:15:00,310.11,310.16,309.5,309.63,7863.0,286.5608,286.607,285.9971,286.1172,7863.0
2020-11-24 15:20:00,309.6,310.18,309.44,310.16,13716.0,286.0895,286.6255,285.9417,286.607,13716.0
2020-11-24 15:25:00,310.17,310.2,309.71,309.74,12373.0,286.6162,286.6439,286.1912,286.2189,12373.0
2020-11-24 15:30:00,309.74,309.84,309.45,309.73,7465.0,286.2189,286.3113,285.9509,286.2096,7465.0
2020-11-24 15:35:00,309.54,309.71,309.44,309.59,13060.0,286.0341,286.1912,285.9417,286.0803,13060.0
2020-11-24 15:40:00,309.63,309.74,309.24,309.27,12911.0,286.1172,286.2189,285.7569,285.7846,12911.0
2020-11-24 15:45:00,309.32,309.64,309.24,309.24,19102.0,285.8308,286.1265,285.7569,285.7569,19102.0
2020-11-24 15:50:00,309.24,309.24,308.5,308.88,35026.0,285.7569,285.7569,285.073,285.4242,35026.0
2020-11-24 15:55:00,309.0,310.11,308.91,309.93,49125.0,285.5351,286.5608,285.4519,286.3945,49125.0
2020-11-25 09:30:00,310.06,311.14,309.91,310.15,11341.0,286.5146,287.5126,286.376,286.5977,11341.0
2020-11-25 09:35:00,309.61,309.64,308.75,308.97,1409.0,286.0988,286.1265,285.3041,285.5074,1409.0
2020-11-25 09:40:00,309.01,309.25,308.47,309.25,2964.0,285.5443,285.7661,285.0453,285.7661,2964.0
2020-11-25 09:45:00,308.88,308.89,308.0,308.0,5638.0,285.4242,285.4334,284.611,284.611,5638.0
2020-11-25 09:50:00,308.03,308.71,307.85,308.36,7906.0,284.6387,285.2671,284.4724,284.9437,7906.0
2020-11-25 09:55:00,308.05,308.26,307.92,308.11,1353.0,284.6572,284.8513,284.5371,284.7127,1353.0
2020-11-25 10:00:00,308.23,309.21,308.23,308.64,1783.0,284.8235,285.7291,284.8235,285.2024,1783.0
2020-11-25 10:05:00,309.1,309.52,309.1,309.1,2741.0,285.6275,286.0156,285.6275,285.6275,2741.0
2020-11-25 10:10:00,309.23,310.46,309.23,310.46,6280.0,285.7476,286.8842,285.7476,286.8842,6280.0
2020-11-25 10:15:00,310.29,310.81,310.28,310.72,4609.0,286.7271,287.2076,286.7179,287.1245,4609.0
2020-11-25 10:20:00,310.84,312.1,310.84,312.1,5162.0,287.2353,288.3997,287.2353,288.3997,5162.0
2020-11-25 10:25:00,311.88,312.05,311.05,311.98,4284.0,288.1964,288.3535,287.4294,288.2888,4284.0
2020-11-25 10:30:00,312.0,312.08,311.84,312.04,1707.0,288.3073,288.3812,288.1594,288.3442,1707.0
2020-11-25 10:35:00,312.15,312.18,311.22,311.22,2827.0,288.4459,288.4736,287.5865,287.5865,2827.0
2020-11-25 10:40:00,311.18,311.28,310.69,310.94,1659.0,287.5495,287.6419,287.0967,287.3278,1659.0
2020-11-25 10:45:00,310.64,310.95,310.54,310.63,2708.0,287.0505,287.337,286.9581,287.0413,2708.0
2020-11-25 10:50:00,310.52,311.2,310.52,311.2,1626.0,286.9396,287.568,286.9396,287.568,1626.0
2020-11-25 10:55:00,311.05,311.51,311.05,311.37,1555.0,287.4294,287.8545,287.4294,287.7251,1555.0
2020-11-25 11:00:00,311.35,311.81,311.3,311.81,3229.0,287.7066,288.1317,287.6604,288.1317,3229.0
2020-11-25 11:05:00,311.87,312.09,311.72,311.9,1499.0,288.1871,288.3904,288.0485,288.2149,1499.0
2020-11-25 11:10:00,311.84,312.21,311.84,312.21,4098.0,288.1594,288.5013,288.1594,288.5013,4098.0
2020-11-25 11:15:00,312.05,312.05,311.73,311.84,866.0,288.3535,288.3535,288.0578,288.1594,866.0
2020-11-25 11:20:00,311.81,311.81,311.21,311.31,2144.0,288.1317,288.1317,287.5773,287.6697,2144.0
2020-11-25 11:25:00,311.41,311.54,311.25,311.32,1400.0,287.7621,287.8822,287.6142,287.6789,1400.0
2020-11-25 11:30:00,311.49,312.35,311.48,312.33,2528.0,287.836,288.6307,287.8267,288.6122,2528.0
2020-11-25 11:35:00,312.46,313.05,312.44,313.05,4501.0,288.7323,289.2775,288.7138,289.2775,4501.0
2020-11-25 11:40:00,312.93,313.0,312.66,312.7,5241.0,289.1666,289.2313,288.9171,288.9541,5241.0
2020-11-25 11:45:00,312.76,313.13,312.74,313.1,2564.0,289.0095,289.3515,288.9911,289.3237,2564.0
2020-11-25 11:50:00,313.08,313.23,312.49,312.49,3600.0,289.3052,289.4439,288.7601,288.7601,3600.0
2020-11-25 11:55:00,312.63,313.24,312.63,313.24,2932.0,288.8894,289.4531,288.8894,289.4531,2932.0
2020-11-25 12:00:00,312.85,313.09,312.54,312.95,6581.0,289.0927,289.3145,288.8063,289.1851,6581.0
2020-11-25 12:05:00,312.96,313.84,312.91,313.68,7839.0,289.1944,290.0075,289.1482,289.8597,7839.0
2020-11-25 12:10:00,313.66,314.14,313.53,313.55,1800.0,289.8412,290.2848,289.7211,289.7396,1800.0
2020-11-25 12:15:00,313.58,313.86,313.2,313.45,7531.0,289.7673,290.026,289.4161,289.6472,7531.0
2020-11-25 12:20:00,313.49,313.5,313.08,313.14,2973.0,289.6841,289.6934,289.3052,289.3607,2973.0
2020-11-25 12:25:00,313.15,313.25,312.56,313.02,7894.0,289.3699,289.4623,288.8247,289.2498,7894.0
2020-11-25 12:30:00,313.04,313.05,312.51,312.58,7845.0,289.2683,289.2775,288.7785,288.8432,7845.0
2020-11-25 12:35:00,312.59,313.0,312.47,312.91,6437.0,288.8525,289.2313,288.7416,289.1482,6437.0
2020-11-25 12:40:00,312.99,313.24,312.84,313.05,22950.0,289.2221,289.4531,289.0835,289.2775,22950.0
2020-11-25 12:45:00,312.86,313.28,312.86,313.03,6752.0,289.102,289.4901,289.102,289.259,6752.0
2020-11-25 12:50:00,313.05,313.14,312.31,312.45,2887.0,289.2775,289.3607,288.5937,288.7231,2887.0
2020-11-25 12:55:00,312.48,312.71,312.38,312.71,4683.0,288.7508,288.9633,288.6584,288.9633,4683.0
2020-11-25 13:00:00,312.63,312.65,312.45,312.63,5101.0,288.8894,288.9079,288.7231,288.8894,5101.0
2020-11-25 13:05:00,312.65,312.96,312.2,312.38,4008.0,288.9079,289.1944,288.4921,288.6584,4008.0
2020-11-25 13:10:00,312.46,312.48,312.14,312.15,1932.0,288.7323,288.7508,288.4366,288.4459,1932.0
2020-11-25 13:15:00,312.09,312.38,311.91,312.21,5269.0,288.3904,288.6584,288.2241,288.5013,5269.0
2020-11-25 13:20:00,312.16,312.51,312.15,312.51,2192.0,288.4551,288.7785,288.4459,288.7785,2192.0
2020-11-25 13:25:00,312.4,312.41,311.84,311.84,1600.0,288.6769,288.6861,288.1594,288.1594,1600.0
2020-11-25 13:30:00,311.9,312.16,311.82,311.82,1462.0,288.2149,288.4551,288.1409,288.1409,1462.0
2020-11-25 13:35:00,311.93,312.0,311.74,311.95,1746.0,288.2426,288.3073,288.067,288.2611,1746.0
2020-11-25 13:40:00,311.92,312.67,311.92,312.61,5158.0,288.2333,288.9264,288.2333,288.8709,5158.0
2020-11-25 13:45:00,312.51,312.68,312.34,312.55,2762.0,288.7785,288.9356,288.6214,288.8155,2762.0
2020-11-25 13:50:00,312.6,312.79,312.57,312.79,1415.0,288.8617,289.0373,288.834,289.0373,1415.0
2020-11-25 13:55:00,312.85,313.46,312.85,313.46,4790.0,289.0927,289.6564,289.0927,289.6564,4790.0
2020-11-25 14:00:00,313.08,313.09,312.3,312.77,23344.0,289.3052,289.3145,288.5845,289.0188,23344.0
2020-11-25 14:05:00,312.79,312.94,312.45,312.45,2209.0,289.0373,289.1759,288.7231,288.7231,2209.0
2020-11-25 14:10:00,312.49,312.49,311.03,311.23,9530.0,288.7601,288.7601,287.4109,287.5957,9530.0
2020-11-25 14:15:00,311.37,311.71,310.94,311.38,5030.0,287.7251,288.0393,287.3278,287.7343,5030.0
2020-11-25 14:20:00,311.42,311.42,311.12,311.21,2400.0,287.7713,287.7713,287.4941,287.5773,2400.0
2020-11-25 14:25:00,311.26,311.62,311.26,311.53,3004.0,287.6235,287.9561,287.6235,287.873,3004.0
2020-11-25 14:30:00,311.69,311.75,311.64,311.67,1504.0,288.0208,288.0762,287.9746,288.0023,1504.0
2020-11-25 14:35:00,311.72,311.79,311.57,311.79,1555.0,288.0485,288.1132,287.9099,288.1132,1555.0
2020-11-25 14:40:00,311.8,312.13,311.53,311.8,5015.0,288.1224,288.4274,287.873,288.1224,5015.0
2020-11-25 14:45:00,311.83,312.17,311.83,312.13,900.0,288.1502,288.4644,288.1502,288.4274,900.0
2020-11-25 14:50:00,311.85,312.05,311.6,311.6,1329.0,288.1687,288.3535,287.9376,287.9376,1329.0
2020-11-25 14:55:00,311.72,311.93,311.48,311.56,1922.0,288.0485,288.2426,287.8267,287.9007,1922.0
2020-11-25 15:00:00,311.65,311.68,311.4,311.5,2220.0,287.9838,288.0116,287.7528,287.8452,2220.0
2020-11-25 15:05:00,311.6,311.72,311.51,311.7,1980.0,287.9376,288.0485,287.8545,288.03,1980.0
2020-11-25 15:10:00,311.83,312.18,311.83,312.05,3923.0,288.1502,288.4736,288.1502,288.3535,3923.0
2020-11-25 15:15:00,312.23,312.35,312.03,312.19,2632.0,288.5198,288.6307,288.335,288.4828,2632.0
2020-11-25 15:20:00,312.09,312.22,311.76,311.77,6261.0,288.3904,288.5106,288.0855,288.0947,6261.0
2020-11-25 15:25:00,311.73,312.45,311.73,312.31,4984.0,288.0578,288.7231,288.0578,288.5937,4984.0
2020-11-25 15:30:00,312.32,312.39,312.14,312.3,2300.0,288.603,288.6676,288.4366,288.5845,2300.0
2020-11-25 15:35:00,312.37,312.4,311.51,311.58,5504.0,288.6492,288.6769,287.8545,287.9192,5504.0
2020-11-25 15:40:00,311.56,311.97,311.55,311.97,7330.0,287.9007,288.2795,287.8914,288.2795,7330.0
2020-11-25 15:45:00,311.96,311.96,311.78,311.96,4977.0,288.2703,288.2703,288.104,288.2703,4977.0
2020-11-25 15:50:00,311.78,311.97,311.62,311.96,22081.0,288.104,288.2795,287.9561,288.2703,22081.0
2020-11-25 15:55:00,311.94,312.56,311.8,312.26,45973.0,288.2518,288.8247,288.1224,288.5475,45973.0
2020-11-27 09:30:00,311.37,311.63,309.62,309.75,17779.0,289.0884,289.3298,287.4636,287.5843,17779.0
2020-11-27 09:35:00,310.02,311.07,309.0,311.07,7601.0,287.835,288.8098,286.888,288.8098,7601.0
2020-11-27 09:40:00,310.1,311.2,310.1,311.05,3338.0,287.9093,288.9305,287.9093,288.7913,3338.0
2020-11-27 09:45:00,311.13,311.16,308.69,308.69,10918.0,288.8655,288.8934,286.6002,286.6002,10918.0
2020-11-27 09:50:00,308.99,309.25,308.0,308.09,4728.0,286.8787,287.1201,285.9595,286.0431,4728.0
2020-11-27 09:55:00,308.19,308.25,307.5,307.98,6359.0,286.1359,286.1916,285.4953,285.941,6359.0
2020-11-27 10:00:00,307.77,308.73,307.4,308.73,5557.0,285.746,286.6373,285.4025,286.6373,5557.0
2020-11-27 10:05:00,308.69,308.69,307.64,307.64,2427.0,286.6002,286.6002,285.6253,285.6253,2427.0
2020-11-27 10:10:00,307.86,308.35,307.86,308.13,1875.0,285.8295,286.2845,285.8295,286.0802,1875.0
2020-11-27 10:15:00,307.9,307.95,307.54,307.6,2816.0,285.8667,285.9131,285.5324,285.5882,2816.0
2020-11-27 10:20:00,307.54,307.99,307.54,307.92,5190.0,285.5324,285.9502,285.5324,285.8853,5190.0
2020-11-27 10:25:00,307.98,308.13,307.6,307.95,4748.0,285.941,286.0802,285.5882,285.9131,4748.0
2020-11-27 10:30:00,308.08,308.36,307.0,307.25,8212.0,286.0338,286.2938,285.0311,285.2632,8212.0
2020-11-27 10:35:00,307.12,307.93,307.1,307.72,8000.0,285.1425,285.8945,285.1239,285.6996,8000.0
2020-11-27 10:40:00,307.8,307.97,307.68,307.81,3350.0,285.7738,285.9317,285.6624,285.7831,3350.0
2020-11-27 10:45:00,307.93,308.34,307.75,308.34,4896.0,285.8945,286.2752,285.7274,286.2752,4896.0
2020-11-27 10:50:00,308.46,308.48,308.06,308.22,1709.0,286.3866,286.4052,286.0152,286.1638,1709.0
2020-11-27 10:55:00,308.09,308.43,307.96,308.22,8451.0,286.0431,286.3588,285.9224,286.1638,8451.0
2020-11-27 11:00:00,308.27,308.58,307.76,307.8,3018.0,286.2102,286.498,285.7367,285.7738,3018.0
2020-11-27 11:05:00,307.96,307.96,306.95,307.08,8707.0,285.9224,285.9224,284.9847,285.1054,8707.0
2020-11-27 11:10:00,307.06,307.21,306.66,306.92,3813.0,285.0868,285.2261,284.7154,284.9568,3813.0
2020-11-27 11:15:00,306.81,306.98,306.12,306.56,7987.0,284.8547,285.0125,284.2141,284.6226,7987.0
2020-11-27 11:20:00,306.95,307.22,306.13,306.67,5298.0,284.9847,285.2353,284.2233,284.7247,5298.0
2020-11-27 11:25:00,306.84,306.84,306.37,306.38,1000.0,284.8825,284.8825,284.4462,284.4555,1000.0
2020-11-27 11:30:00,306.3,306.74,306.11,306.28,6979.0,284.3812,284.7897,284.2048,284.3626,6979.0
2020-11-27 11:35:00,306.39,306.45,306.2,306.36,3606.0,284.4647,284.5204,284.2883,284.4369,3606.0
2020-11-27 11:40:00,306.37,306.57,306.18,306.18,6959.0,284.4462,284.6319,284.2698,284.2698,6959.0
2020-11-27 11:45:00,306.23,306.36,305.65,305.76,13785.0,284.3162,284.4369,283.7777,283.8798,13785.0
2020-11-27 11:50:00,305.69,306.0,305.56,305.59,7042.0,283.8148,284.1026,283.6941,283.722,7042.0
2020-11-27 11:55:00,305.52,306.36,305.3,306.08,9037.0,283.657,284.4369,283.4527,284.1769,9037.0
2020-11-27 12:00:00,306.0,306.19,306.0,306.09,2660.0,284.1026,284.2791,284.1026,284.1862,2660.0
2020-11-27 12:05:00,306.1,306.12,305.91,306.01,10961.0,284.1955,284.2141,284.0191,284.1119,10961.0
2020-11-27 12:10:00,306.01,306.21,305.75,306.0,8289.0,284.1119,284.2976,283.8705,284.1026,8289.0
2020-11-27 12:15:00,306.05,306.22,305.92,306.13,4381.0,284.1491,284.3069,284.0284,284.2233,4381.0
2020-11-27 12:20:00,306.09,306.11,305.8,305.87,6744.0,284.1862,284.2048,283.917,283.982,6744.0
2020-11-27 12:25:00,306.04,306.11,305.78,305.86,5757.0,284.1398,284.2048,283.8984,283.9727,5757.0
2020-11-27 12:30:00,305.91,306.05,305.55,305.66,9166.0,284.0191,284.1491,283.6849,283.787,9166.0
2020-11-27 12:35:00,305.66,306.15,305.66,306.05,7532.0,283.787,284.2419,283.787,284.1491,7532.0
2020-11-27 12:40:00,306.06,306.27,305.95,306.25,10736.0,284.1584,284.3533,284.0562,284.3348,10736.0
2020-11-27 12:45:00,306.29,306.72,306.24,306.37,8406.0,284.3719,284.7711,284.3255,284.4462,8406.0
2020-11-27 12:50:00,306.42,306.67,306.3,306.41,6488.0,284.4926,284.7247,284.3812,284.4833,6488.0
2020-11-27 12:55:00,306.5,306.5,305.3,306.17,25200.0,284.5669,284.5669,283.4527,284.2605,25200.0
2020-11-30 09:30:00,305.3,306.4,304.52,306.06,21383.0,283.4527,284.474,282.7286,284.1584,21383.0
2020-11-30 09:35:00,306.16,306.4,304.85,305.76,34517.0,284.2512,284.474,283.0349,283.8798,34517.0
2020-11-30 09:40:00,305.76,305.83,305.01,305.22,4341.0,283.8798,283.9448,283.1835,283.3785,4341.0
2020-11-30 09:45:00,305.31,305.81,304.9,305.13,5197.0,283.462,283.9262,283.0814,283.2949,5197.0
2020-11-30 09:50:00,305.0,305.04,304.55,304.82,6025.0,283.1742,283.2113,282.7564,283.0071,6025.0
2020-11-30 09:55:00,304.83,304.83,304.03,304.46,4385.0,283.0164,283.0164,282.2736,282.6729,4385.0
2020-11-30 10:00:00,304.32,304.47,303.17,303.2,7326.0,282.5429,282.6821,281.4752,281.503,7326.0
2020-11-30 10:05:00,303.21,303.59,302.88,303.59,9853.0,281.5123,281.8651,281.2059,281.8651,9853.0
2020-11-30 10:10:00,303.68,304.28,303.68,303.99,6857.0,281.9487,282.5057,281.9487,282.2365,6857.0
2020-11-30 10:15:00,304.04,304.41,303.88,304.25,8091.0,282.2829,282.6264,282.1344,282.4779,8091.0
2020-11-30 10:20:00,304.5,304.91,304.5,304.91,6527.0,282.71,283.0906,282.71,283.0906,6527.0
2020-11-30 10:25:00,304.8,304.8,303.81,304.02,6804.0,282.9885,282.9885,282.0694,282.2643,6804.0
2020-11-30 10:30:00,304.03,304.6,303.9,303.9,3906.0,282.2736,282.8028,282.1529,282.1529,3906.0
2020-11-30 10:35:00,303.95,304.15,303.48,303.95,5860.0,282.1993,282.385,281.763,282.1993,5860.0
2020-11-30 10:40:00,303.81,303.81,303.53,303.71,1743.0,282.0694,282.0694,281.8094,281.9765,1743.0
2020-11-30 10:45:00,303.71,304.07,303.6,303.89,5415.0,281.9765,282.3108,281.8744,282.1436,5415.0
2020-11-30 10:50:00,303.99,304.88,303.99,304.88,4708.0,282.2365,283.0628,282.2365,283.0628,4708.0
2020-11-30 10:55:00,305.03,305.15,304.82,305.14,2483.0,283.2021,283.3135,283.0071,283.3042,2483.0
2020-11-30 11:00:00,305.14,305.14,304.49,304.61,3840.0,283.3042,283.3042,282.7007,282.8121,3840.0
2020-11-30 11:05:00,304.88,305.39,304.88,305.19,3255.0,283.0628,283.5363,283.0628,283.3506,3255.0
2020-11-30 11:10:00,305.19,305.56,304.96,304.97,4389.0,283.3506,283.6941,283.1371,283.1464,4389.0
2020-11-30 11:15:00,304.84,304.84,304.14,304.14,4651.0,283.0257,283.0257,282.3758,282.3758,4651.0
2020-11-30 11:20:00,304.29,304.42,303.64,303.65,4092.0,282.515,282.6357,281.9115,281.9208,4092.0
2020-11-30 11:25:00,303.66,303.66,302.79,303.36,9117.0,281.9301,281.9301,281.1224,281.6516,9117.0
2020-11-30 11:30:00,303.55,303.55,302.9,303.2,10981.0,281.828,281.828,281.2245,281.503,10981.0
2020-11-30 11:35:00,303.23,303.42,302.71,302.71,11827.0,281.5309,281.7073,281.0481,281.0481,11827.0
2020-11-30 11:40:00,302.65,303.22,302.3,302.88,7703.0,280.9924,281.5216,280.6674,281.2059,7703.0
2020-11-30 11:45:00,302.86,302.98,302.5,302.8,7529.0,281.1873,281.2988,280.8531,281.1316,7529.0
2020-11-30 11:50:00,302.98,303.4,302.67,302.67,4388.0,281.2988,281.6887,281.0109,281.0109,4388.0
2020-11-30 11:55:00,302.78,302.83,302.38,302.49,4528.0,281.1131,281.1595,280.7417,280.8438,4528.0
2020-11-30 12:00:00,302.39,302.54,302.0,302.54,10600.0,280.751,280.8902,280.3889,280.8902,10600.0
2020-11-30 12:05:00,302.46,302.99,302.39,302.67,1909.0,280.816,281.308,280.751,281.0109,1909.0
2020-11-30 12:10:00,302.83,302.84,302.4,302.49,1778.0,281.1595,281.1688,280.7603,280.8438,1778.0
2020-11-30 12:15:00,302.35,302.72,302.2,302.68,3800.0,280.7138,281.0574,280.5746,281.0202,3800.0
2020-11-30 12:20:00,302.61,302.62,302.39,302.39,1705.0,280.9552,280.9645,280.751,280.751,1705.0
2020-11-30 12:25:00,302.3,302.45,302.07,302.08,3540.0,280.6674,280.8067,280.4539,280.4632,3540.0
2020-11-30 12:30:00,302.06,302.27,301.96,302.12,8297.0,280.4446,280.6396,280.3518,280.5003,8297.0
2020-11-30 12:35:00,302.03,302.05,301.74,301.76,6168.0,280.4167,280.4353,280.1475,280.1661,6168.0
2020-11-30 12:40:00,301.67,301.82,301.4,301.68,3629.0,280.0825,280.2218,279.8318,280.0918,3629.0
2020-11-30 12:45:00,301.59,301.71,301.46,301.61,2108.0,280.0082,280.1196,279.8875,280.0268,2108.0
2020-11-30 12:50:00,301.5,301.52,301.26,301.41,2528.0,279.9247,279.9432,279.7018,279.8411,2528.0
2020-11-30 12:55:00,301.42,301.67,301.42,301.61,2224.0,279.8504,280.0825,279.8504,280.0268,2224.0
2020-11-30 13:00:00,301.55,301.55,301.2,301.26,3558.0,279.9711,279.9711,279.6461,279.7018,3558.0
2020-11-30 13:05:00,301.41,301.52,301.3,301.49,2001.0,279.8411,279.9432,279.739,279.9154,2001.0
2020-11-30 13:10:00,301.55,301.55,301.42,301.5,4474.0,279.9711,279.9711,279.8504,279.9247,4474.0
2020-11-30 13:15:00,301.5,301.59,301.2,301.5,4608.0,279.9247,280.0082,279.6461,279.9247,4608.0
2020-11-30 13:20:00,301.51,301.59,301.3,301.41,2706.0,279.934,280.0082,279.739,279.8411,2706.0
2020-11-30 13:25:00,301.47,301.57,301.1,301.16,4011.0,279.8968,279.9897,279.5533,279.609,4011.0
2020-11-30 13:30:00,301.11,301.11,300.45,300.46,9147.0,279.5626,279.5626,278.9498,278.9591,9147.0
2020-11-30 13:35:00,300.38,300.66,300.36,300.36,2884.0,278.8848,279.1448,278.8662,278.8662,2884.0
2020-11-30 13:40:00,300.68,300.8,300.57,300.68,5448.0,279.1633,279.2748,279.0612,279.1633,5448.0
2020-11-30 13:45:00,300.79,300.84,300.58,300.66,2637.0,279.2655,279.3119,279.0705,279.1448,2637.0
2020-11-30 13:50:00,300.83,300.91,300.44,300.44,2895.0,279.3026,279.3769,278.9405,278.9405,2895.0
2020-11-30 13:55:00,300.28,300.3,300.1,300.29,2121.0,278.792,278.8105,278.6249,278.8013,2121.0
2020-11-30 14:00:00,300.23,300.23,299.73,299.85,11239.0,278.7455,278.7455,278.2813,278.3927,11239.0
2020-11-30 14:05:00,299.82,299.82,299.14,299.34,4017.0,278.3649,278.3649,277.7335,277.9192,4017.0
2020-11-30 14:10:00,299.25,300.07,299.16,299.91,4286.0,277.8357,278.597,277.7521,278.4484,4286.0
2020-11-30 14:15:00,300.09,300.09,299.89,299.97,1721.0,278.6156,278.6156,278.4299,278.5042,1721.0
2020-11-30 14:20:00,300.11,300.64,300.09,300.64,2056.0,278.6341,279.1262,278.6156,279.1262,2056.0
2020-11-30 14:25:00,300.55,300.71,300.49,300.7,2597.0,279.0427,279.1912,278.9869,279.1819,2597.0
2020-11-30 14:30:00,300.56,300.63,300.13,300.13,3667.0,279.0519,279.1169,278.6527,278.6527,3667.0
2020-11-30 14:35:00,300.14,300.17,299.94,299.94,2464.0,278.662,278.6898,278.4763,278.4763,2464.0
2020-11-30 14:40:00,299.94,299.94,299.72,299.9,2223.0,278.4763,278.4763,278.272,278.4392,2223.0
2020-11-30 14:45:00,299.88,300.25,299.88,300.11,2475.0,278.4206,278.7641,278.4206,278.6341,2475.0
2020-11-30 14:50:00,300.13,300.68,300.13,300.23,2371.0,278.6527,279.1633,278.6527,278.7455,2371.0
2020-11-30 14:55:00,300.32,301.55,300.25,301.22,9537.0,278.8291,279.9711,278.7641,279.6647,9537.0
2020-11-30 15:00:00,301.29,301.38,300.83,300.89,6013.0,279.7297,279.8133,279.3026,279.3583,6013.0
2020-11-30 15:05:00,301.07,301.16,300.95,300.98,3430.0,279.5254,279.609,279.414,279.4419,3430.0
2020-11-30 15:10:00,301.06,301.06,300.54,300.59,6505.0,279.5162,279.5162,279.0334,279.0798,6505.0
2020-11-30 15:15:00,300.64,301.18,300.64,301.17,7063.0,279.1262,279.6276,279.1262,279.6183,7063.0
2020-11-30 15:20:00,301.09,301.15,300.96,301.02,11063.0,279.544,279.5997,279.4233,279.479,11063.0
2020-11-30 15:25:00,301.07,301.15,300.7,300.75,9412.0,279.5254,279.5997,279.1819,279.2283,9412.0
2020-11-30 15:30:00,300.78,300.83,300.55,300.65,7033.0,279.2562,279.3026,279.0427,279.1355,7033.0
2020-11-30 15:35:00,300.74,301.05,300.67,301.01,9944.0,279.2191,279.5069,279.1541,279.4697,9944.0
2020-11-30 15:40:00,300.92,301.3,300.82,300.86,12607.0,279.3862,279.739,279.2933,279.3305,12607.0
2020-11-30 15:45:00,300.87,301.0,299.75,300.71,21344.0,279.3398,279.4604,278.2999,279.1912,21344.0
2020-11-30 15:50:00,300.95,301.85,300.63,301.84,27467.0,279.414,280.2496,279.1169,280.2403,27467.0
2020-11-30 15:55:00,301.77,302.42,301.44,302.27,47804.0,280.1753,280.7788,279.869,280.6396,47804.0
2020-12-01 09:30:00,304.18,305.37,304.15,304.15,11737.0,282.4129,283.5177,282.385,282.385,11737.0
2020-12-01 09:35:00,304.2,305.58,304.2,304.73,3700.0,282.4315,283.7127,282.4315,282.9235,3700.0
2020-12-01 09:40:00,305.0,305.0,304.58,304.59,1817.0,283.1742,283.1742,282.7843,282.7935,1817.0
2020-12-01 09:45:00,305.37,305.58,304.9,305.33,24143.0,283.5177,283.7127,283.0814,283.4806,24143.0
2020-12-01 09:50:00,305.2,306.07,305.2,305.47,8406.0,283.3599,284.1676,283.3599,283.6106,8406.0
2020-12-01 09:55:00,305.3,306.5,305.29,306.25,6616.0,283.4527,284.5669,283.4435,284.3348,6616.0
2020-12-01 10:00:00,306.08,306.18,305.78,306.13,2855.0,284.1769,284.2698,283.8984,284.2233,2855.0
2020-12-01 10:05:00,306.03,306.25,305.65,306.08,13701.0,284.1305,284.3348,283.7777,284.1769,13701.0
2020-12-01 10:10:00,306.24,306.61,305.94,306.55,4119.0,284.3255,284.669,284.0469,284.6133,4119.0
2020-12-01 10:15:00,306.73,307.37,306.66,307.37,4632.0,284.7804,285.3746,284.7154,285.3746,4632.0
2020-12-01 10:20:00,307.46,308.2,307.38,308.2,3441.0,285.4582,286.1452,285.3839,286.1452,3441.0
2020-12-01 10:25:00,308.05,308.36,307.97,308.18,2921.0,286.006,286.2938,285.9317,286.1266,2921.0
2020-12-01 10:30:00,308.49,309.02,308.34,308.66,8524.0,286.4145,286.9065,286.2752,286.5723,8524.0
2020-12-01 10:35:00,308.44,309.56,308.22,309.52,8351.0,286.368,287.4079,286.1638,287.3708,8351.0
2020-12-01 10:40:00,309.35,309.71,309.32,309.71,10486.0,287.2129,287.5472,287.1851,287.5472,10486.0
2020-12-01 10:45:00,309.66,309.87,308.66,309.04,7859.0,287.5007,287.6957,286.5723,286.9251,7859.0
2020-12-01 10:50:00,309.13,309.13,308.26,308.62,4990.0,287.0087,287.0087,286.2009,286.5352,4990.0
2020-12-01 10:55:00,308.62,308.78,308.42,308.78,1138.0,286.5352,286.6837,286.3495,286.6837,1138.0
2020-12-01 11:00:00,308.59,309.0,308.58,308.93,4873.0,286.5073,286.888,286.498,286.823,4873.0
2020-12-01 11:05:00,309.01,309.13,308.7,308.84,7288.0,286.8973,287.0087,286.6094,286.7394,7288.0
2020-12-01 11:10:00,308.94,308.98,308.43,308.43,2100.0,286.8323,286.8694,286.3588,286.3588,2100.0
2020-12-01 11:15:00,308.46,308.53,308.3,308.3,2258.0,286.3866,286.4516,286.2381,286.2381,2258.0
2020-12-01 11:20:00,308.13,308.14,307.29,307.29,2802.0,286.0802,286.0895,285.3003,285.3003,2802.0
2020-12-01 11:25:00,307.41,307.41,306.28,306.28,3200.0,285.4117,285.4117,284.3626,284.3626,3200.0
2020-12-01 11:30:00,306.44,306.62,306.0,306.32,3063.0,284.5112,284.6783,284.1026,284.3997,3063.0
2020-12-01 11:35:00,306.56,306.77,306.05,306.13,3295.0,284.6226,284.8175,284.1491,284.2233,3295.0
2020-12-01 11:40:00,306.13,306.26,305.77,305.99,1623.0,284.2233,284.344,283.8891,284.0934,1623.0
2020-12-01 11:45:00,305.64,305.64,305.43,305.61,2466.0,283.7684,283.7684,283.5734,283.7406,2466.0
2020-12-01 11:50:00,305.36,305.36,305.04,305.3,1899.0,283.5084,283.5084,283.2113,283.4527,1899.0
2020-12-01 11:55:00,305.18,305.62,305.13,305.4,3643.0,283.3413,283.7498,283.2949,283.5456,3643.0
2020-12-01 12:00:00,305.37,305.37,305.09,305.18,3705.0,283.5177,283.5177,283.2578,283.3413,3705.0
2020-12-01 12:05:00,305.12,305.69,304.88,305.69,3902.0,283.2856,283.8148,283.0628,283.8148,3902.0
2020-12-01 12:10:00,305.62,305.62,305.15,305.23,1368.0,283.7498,283.7498,283.3135,283.3877,1368.0
2020-12-01 12:15:00,305.15,305.15,304.43,304.66,11891.0,283.3135,283.3135,282.645,282.8585,11891.0
2020-12-01 12:20:00,304.65,304.9,304.38,304.38,2026.0,282.8493,283.0814,282.5986,282.5986,2026.0
2020-12-01 12:25:00,304.47,305.03,304.47,305.03,1702.0,282.6821,283.2021,282.6821,283.2021,1702.0
2020-12-01 12:30:00,305.03,305.46,304.87,305.09,1396.0,283.2021,283.6013,283.0535,283.2578,1396.0
2020-12-01 12:35:00,304.94,305.31,304.85,305.31,3555.0,283.1185,283.462,283.0349,283.462,3555.0
2020-12-01 12:40:00,305.13,305.26,304.9,305.17,2199.0,283.2949,283.4156,283.0814,283.332,2199.0
2020-12-01 12:45:00,304.96,305.39,304.96,305.39,1040.0,283.1371,283.5363,283.1371,283.5363,1040.0
2020-12-01 12:50:00,305.3,305.52,305.2,305.45,1326.0,283.4527,283.657,283.3599,283.592,1326.0
2020-12-01 12:55:00,305.31,305.36,304.96,304.96,2380.0,283.462,283.5084,283.1371,283.1371,2380.0
2020-12-01 13:00:00,305.13,305.25,304.98,304.98,1505.0,283.2949,283.4063,283.1556,283.1556,1505.0
2020-12-01 13:05:00,304.96,304.96,304.6,304.6,2399.0,283.1371,283.1371,282.8028,282.8028,2399.0
2020-12-01 13:10:00,304.48,304.55,304.4,304.41,1581.0,282.6914,282.7564,282.6171,282.6264,1581.0
2020-12-01 13:15:00,304.44,304.95,304.44,304.84,3315.0,282.6543,283.1278,282.6543,283.0257,3315.0
2020-12-01 13:20:00,304.78,305.15,304.78,304.91,2270.0,282.97,283.3135,282.97,283.0906,2270.0
2020-12-01 13:25:00,304.9,304.9,304.54,304.62,2168.0,283.0814,283.0814,282.7471,282.8214,2168.0
2020-12-01 13:30:00,304.69,304.95,304.65,304.89,2009.0,282.8864,283.1278,282.8493,283.0721,2009.0
2020-12-01 13:35:00,304.88,305.12,304.88,305.12,650.0,283.0628,283.2856,283.0628,283.2856,650.0
2020-12-01 13:40:00,305.13,305.13,304.87,304.92,1286.0,283.2949,283.2949,283.0535,283.0999,1286.0
2020-12-01 13:45:00,304.88,304.89,304.61,304.61,1739.0,283.0628,283.0721,282.8121,282.8121,1739.0
2020-12-01 13:50:00,304.61,304.69,304.45,304.63,2994.0,282.8121,282.8864,282.6636,282.8307,2994.0
2020-12-01 13:55:00,304.57,304.85,304.57,304.78,1059.0,282.775,283.0349,282.775,282.97,1059.0
2020-12-01 14:00:00,304.91,304.97,304.67,304.79,2480.0,283.0906,283.1464,282.8678,282.9792,2480.0
2020-12-01 14:05:00,304.82,305.05,304.58,304.59,1552.0,283.0071,283.2206,282.7843,282.7935,1552.0
2020-12-01 14:10:00,304.57,304.68,304.2,304.68,3200.0,282.775,282.8771,282.4315,282.8771,3200.0
2020-12-01 14:15:00,304.78,304.91,304.09,304.1,2798.0,282.97,283.0906,282.3293,282.3386,2798.0
2020-12-01 14:20:00,304.05,304.2,303.57,303.57,3787.0,282.2922,282.4315,281.8465,281.8465,3787.0
2020-12-01 14:25:00,303.77,304.29,303.76,303.95,3852.0,282.0322,282.515,282.0229,282.1993,3852.0
2020-12-01 14:30:00,304.1,304.16,303.59,303.62,3237.0,282.3386,282.3943,281.8651,281.893,3237.0
2020-12-01 14:35:00,303.82,303.84,303.66,303.8,1875.0,282.0786,282.0972,281.9301,282.0601,1875.0
2020-12-01 14:40:00,303.75,304.2,303.7,304.2,4014.0,282.0137,282.4315,281.9672,282.4315,4014.0
2020-12-01 14:45:00,303.76,303.98,303.66,303.83,5607.0,282.0229,282.2272,281.9301,282.0879,5607.0
2020-12-01 14:50:00,303.93,304.05,303.6,303.91,3663.0,282.1808,282.2922,281.8744,282.1622,3663.0
2020-12-01 14:55:00,304.0,304.0,303.57,303.68,3155.0,282.2458,282.2458,281.8465,281.9487,3155.0
2020-12-01 15:00:00,303.68,303.69,302.7,302.82,14717.0,281.9487,281.958,281.0388,281.1502,14717.0
2020-12-01 15:05:00,302.8,303.06,302.07,302.26,7653.0,281.1316,281.373,280.4539,280.6303,7653.0
2020-12-01 15:10:00,302.37,302.63,302.13,302.52,3768.0,280.7324,280.9738,280.5096,280.8717,3768.0
2020-12-01 15:15:00,302.61,302.73,302.26,302.26,3862.0,280.9552,281.0666,280.6303,280.6303,3862.0
2020-12-01 15:20:00,302.18,302.75,302.18,302.39,3473.0,280.556,281.0852,280.556,280.751,3473.0
2020-12-01 15:25:00,302.41,302.58,302.24,302.38,7311.0,280.7695,280.9274,280.6117,280.7417,7311.0
2020-12-01 15:30:00,302.4,302.4,301.89,301.94,19389.0,280.7603,280.7603,280.2868,280.3332,19389.0
2020-12-01 15:35:00,301.9,302.11,301.11,301.11,15839.0,280.296,280.491,279.5626,279.5626,15839.0
2020-12-01 15:40:00,301.18,301.22,300.81,301.22,13314.0,279.6276,279.6647,279.284,279.6647,13314.0
2020-12-01 15:45:00,301.18,302.12,300.54,302.12,16041.0,279.6276,280.5003,279.0334,280.5003,16041.0
2020-12-01 15:50:00,302.01,302.01,300.89,301.39,24702.0,280.3982,280.3982,279.3583,279.8225,24702.0
2020-12-01 15:55:00,301.48,301.48,300.59,301.12,58135.0,279.9061,279.9061,279.0798,279.5719,58135.0
2020-12-02 09:30:00,301.1,301.39,300.06,300.06,13788.0,279.5533,279.8225,278.5877,278.5877,13788.0
2020-12-02 09:35:00,300.55,301.39,300.55,300.91,7422.0,279.0427,279.8225,279.0427,279.3769,7422.0
2020-12-02 09:40:00,300.7,301.15,300.31,301.1,10555.0,279.1819,279.5997,278.8198,279.5533,10555.0
2020-12-02 09:45:00,300.76,301.2,300.76,300.82,6662.0,279.2376,279.6461,279.2376,279.2933,6662.0
2020-12-02 09:50:00,300.94,301.69,300.63,301.65,27056.0,279.4047,280.1011,279.1169,280.0639,27056.0
2020-12-02 09:55:00,301.6,301.65,300.92,300.92,4785.0,280.0175,280.0639,279.3862,279.3862,4785.0
2020-12-02 10:00:00,301.0,301.39,300.76,300.87,4409.0,279.4604,279.8225,279.2376,279.3398,4409.0
2020-12-02 10:05:00,301.13,301.44,300.71,301.23,4393.0,279.5811,279.869,279.1912,279.674,4393.0
2020-12-02 10:10:00,301.0,301.01,300.35,300.53,6388.0,279.4604,279.4697,278.857,279.0241,6388.0
2020-12-02 10:15:00,300.53,300.68,299.61,299.7,5007.0,279.0241,279.1633,278.1699,278.2535,5007.0
2020-12-02 10:20:00,299.56,299.73,299.25,299.46,2309.0,278.1235,278.2813,277.8357,278.0307,2309.0
2020-12-02 10:25:00,299.59,299.93,299.0,299.93,4084.0,278.1513,278.467,277.6036,278.467,4084.0
2020-12-02 10:30:00,300.05,300.05,299.19,299.4,4183.0,278.5784,278.5784,277.78,277.9749,4183.0
2020-12-02 10:35:00,299.25,299.63,299.09,299.1,6205.0,277.8357,278.1885,277.6871,277.6964,6205.0
2020-12-02 10:40:00,299.04,299.19,298.93,299.18,5756.0,277.6407,277.78,277.5386,277.7707,5756.0
2020-12-02 10:45:00,299.18,299.18,298.83,298.99,2701.0,277.7707,277.7707,277.4457,277.5943,2701.0
2020-12-02 10:50:00,299.04,299.2,298.68,299.19,3738.0,277.6407,277.7893,277.3065,277.78,3738.0
2020-12-02 10:55:00,299.13,299.13,298.69,298.69,4937.0,277.7243,277.7243,277.3158,277.3158,4937.0
2020-12-02 11:00:00,298.76,299.11,298.76,298.95,3753.0,277.3807,277.7057,277.3807,277.5571,3753.0
2020-12-02 11:05:00,299.04,299.15,298.48,298.98,8835.0,277.6407,277.7428,277.1208,277.585,8835.0
2020-12-02 11:10:00,298.88,300.35,298.79,299.64,8942.0,277.4922,278.857,277.4086,278.1978,8942.0
2020-12-02 11:15:00,299.49,299.79,299.21,299.28,4253.0,278.0585,278.337,277.7985,277.8635,4253.0
2020-12-02 11:20:00,299.29,299.76,299.15,299.48,5063.0,277.8728,278.3092,277.7428,278.0492,5063.0
2020-12-02 11:25:00,299.58,299.85,299.28,299.56,5336.0,278.1421,278.3927,277.8635,278.1235,5336.0
2020-12-02 11:30:00,299.55,299.78,299.48,299.77,10525.0,278.1142,278.3278,278.0492,278.3185,10525.0
2020-12-02 11:35:00,299.89,299.94,299.77,299.91,3600.0,278.4299,278.4763,278.3185,278.4484,3600.0
2020-12-02 11:40:00,299.92,300.54,299.9,300.17,3297.0,278.4577,279.0334,278.4392,278.6898,3297.0
2020-12-02 11:45:00,300.03,300.03,299.86,299.92,3078.0,278.5599,278.5599,278.402,278.4577,3078.0
2020-12-02 11:50:00,299.92,300.28,299.73,299.73,4751.0,278.4577,278.792,278.2813,278.2813,4751.0
2020-12-02 11:55:00,299.65,299.9,299.55,299.82,3969.0,278.2071,278.4392,278.1142,278.3649,3969.0
2020-12-02 12:00:00,299.93,299.96,299.16,299.19,3700.0,278.467,278.4949,277.7521,277.78,3700.0
2020-12-02 12:05:00,299.05,299.07,298.66,298.88,4366.0,277.65,277.6686,277.2879,277.4922,4366.0
2020-12-02 12:10:00,298.89,298.99,298.55,298.98,2082.0,277.5014,277.5943,277.1858,277.585,2082.0
2020-12-02 12:15:00,298.92,298.92,298.46,298.64,2111.0,277.5293,277.5293,277.1022,277.2693,2111.0
2020-12-02 12:20:00,298.91,299.22,298.91,299.21,1405.0,277.52,277.8078,277.52,277.7985,1405.0
2020-12-02 12:25:00,299.23,299.36,298.98,299.11,3231.0,277.8171,277.9378,277.585,277.7057,3231.0
2020-12-02 12:30:00,298.98,299.21,298.35,298.52,3834.0,277.585,277.7985,277.0001,277.1579,3834.0
2020-12-02 12:35:00,298.54,298.54,297.79,298.14,10596.0,277.1765,277.1765,276.4802,276.8051,10596.0
2020-12-02 12:40:00,298.14,298.35,297.93,298.35,2550.0,276.8051,277.0001,276.6101,277.0001,2550.0
2020-12-02 12:45:00,298.28,298.28,297.91,297.97,2689.0,276.9351,276.9351,276.5916,276.6473,2689.0
2020-12-02 12:50:00,298.14,298.17,297.74,297.89,5880.0,276.8051,276.833,276.4337,276.573,5880.0
2020-12-02 12:55:00,298.07,298.38,297.91,298.27,7884.0,276.7401,277.0279,276.5916,276.9258,7884.0
2020-12-02 13:00:00,298.17,298.43,298.16,298.33,8056.0,276.833,277.0744,276.8237,276.9815,8056.0
2020-12-02 13:05:00,298.27,298.34,298.14,298.22,3038.0,276.9258,276.9908,276.8051,276.8794,3038.0
2020-12-02 13:10:00,298.22,298.26,298.13,298.13,2444.0,276.8794,276.9165,276.7958,276.7958,2444.0
2020-12-02 13:15:00,298.23,298.36,298.13,298.36,3026.0,276.8887,277.0094,276.7958,277.0094,3026.0
2020-12-02 13:20:00,298.21,298.37,298.13,298.25,6240.0,276.8701,277.0187,276.7958,276.9072,6240.0
2020-12-02 13:25:00,298.26,298.27,298.12,298.26,6010.0,276.9165,276.9258,276.7865,276.9165,6010.0
2020-12-02 13:30:00,298.26,298.29,298.14,298.17,5766.0,276.9165,276.9444,276.8051,276.833,5766.0
2020-12-02 13:35:00,298.27,298.43,298.18,298.34,8541.0,276.9258,277.0744,276.8422,276.9908,8541.0
2020-12-02 13:40:00,298.43,298.56,298.25,298.25,7883.0,277.0744,277.1951,276.9072,276.9072,7883.0
2020-12-02 13:45:00,298.31,298.31,298.07,298.15,3650.0,276.9629,276.9629,276.7401,276.8144,3650.0
2020-12-02 13:50:00,298.36,298.36,297.91,297.91,3369.0,277.0094,277.0094,276.5916,276.5916,3369.0
2020-12-02 13:55:00,297.96,298.23,297.96,298.05,1283.0,276.638,276.8887,276.638,276.7216,1283.0
2020-12-02 14:00:00,298.05,298.29,298.05,298.19,1800.0,276.7216,276.9444,276.7216,276.8515,1800.0
2020-12-02 14:05:00,298.2,298.2,297.83,298.16,3906.0,276.8608,276.8608,276.5173,276.8237,3906.0
2020-12-02 14:10:00,298.2,298.21,297.93,297.97,2000.0,276.8608,276.8701,276.6101,276.6473,2000.0
2020-12-02 14:15:00,298.01,298.16,297.9,298.09,4252.0,276.6844,276.8237,276.5823,276.7587,4252.0
2020-12-02 14:20:00,298.18,298.31,298.05,298.27,2704.0,276.8422,276.9629,276.7216,276.9258,2704.0
2020-12-02 14:25:00,298.27,298.36,298.19,298.27,3357.0,276.9258,277.0094,276.8515,276.9258,3357.0
2020-12-02 14:30:00,298.2,298.41,298.05,298.31,5500.0,276.8608,277.0558,276.7216,276.9629,5500.0
2020-12-02 14:35:00,298.2,298.39,298.08,298.33,4827.0,276.8608,277.0372,276.7494,276.9815,4827.0
2020-12-02 14:40:00,298.3,298.4,298.1,298.32,2161.0,276.9537,277.0465,276.768,276.9722,2161.0
2020-12-02 14:45:00,298.21,298.35,298.2,298.33,3017.0,276.8701,277.0001,276.8608,276.9815,3017.0
2020-12-02 14:50:00,298.36,298.45,298.25,298.36,9129.0,277.0094,277.0929,276.9072,277.0094,9129.0
2020-12-02 14:55:00,298.44,298.49,298.33,298.43,6549.0,277.0836,277.1301,276.9815,277.0744,6549.0
2020-12-02 15:00:00,298.43,298.47,298.31,298.41,2041.0,277.0744,277.1115,276.9629,277.0558,2041.0
2020-12-02 15:05:00,298.43,298.44,298.16,298.25,3627.0,277.0744,277.0836,276.8237,276.9072,3627.0
2020-12-02 15:10:00,298.14,298.26,298.09,298.21,2002.0,276.8051,276.9165,276.7587,276.8701,2002.0
2020-12-02 15:15:00,298.29,298.8,298.29,298.64,5075.0,276.9444,277.4179,276.9444,277.2693,5075.0
2020-12-02 15:20:00,298.65,298.65,298.15,298.26,2745.0,277.2786,277.2786,276.8144,276.9165,2745.0
2020-12-02 15:25:00,298.33,298.55,298.3,298.52,3235.0,276.9815,277.1858,276.9537,277.1579,3235.0
2020-12-02 15:30:00,298.49,298.57,298.29,298.43,8402.0,277.1301,277.2043,276.9444,277.0744,8402.0
2020-12-02 15:35:00,298.45,298.61,298.36,298.52,4848.0,277.0929,277.2415,277.0094,277.1579,4848.0
2020-12-02 15:40:00,298.64,299.38,298.64,299.38,5234.0,277.2693,277.9564,277.2693,277.9564,5234.0
2020-12-02 15:45:00,299.4,299.4,299.12,299.16,16408.0,277.9749,277.9749,277.715,277.7521,16408.0
2020-12-02 15:50:00,299.12,299.34,298.4,298.43,16363.0,277.715,277.9192,277.0465,277.0744,16363.0
2020-12-02 15:55:00,298.33,298.84,298.25,298.83,24605.0,276.9815,277.455,276.9072,277.4457,24605.0
2020-12-03 09:30:00,299.17,300.0,298.72,299.96,11072.0,277.7614,278.532,277.3436,278.4949,11072.0
2020-12-03 09:35:00,299.97,300.88,299.96,300.5,12146.0,278.5042,279.349,278.4949,278.9962,12146.0
2020-12-03 09:40:00,300.49,300.56,300.4,300.45,1780.0,278.9869,279.0519,278.9034,278.9498,1780.0
2020-12-03 09:45:00,300.61,300.88,300.5,300.55,7019.0,279.0984,279.349,278.9962,279.0427,7019.0
2020-12-03 09:50:00,300.67,300.68,300.15,300.28,1770.0,279.1541,279.1633,278.6713,278.792,1770.0
2020-12-03 09:55:00,300.3,300.75,300.28,300.57,2838.0,278.8105,279.2283,278.792,279.0612,2838.0
2020-12-03 10:00:00,300.63,301.34,300.53,300.7,14375.0,279.1169,279.7761,279.0241,279.1819,14375.0
2020-12-03 10:05:00,300.67,300.94,300.5,300.66,3545.0,279.1541,279.4047,278.9962,279.1448,3545.0
2020-12-03 10:10:00,300.53,300.95,300.4,300.4,7162.0,279.0241,279.414,278.9034,278.9034,7162.0
2020-12-03 10:15:00,300.53,300.91,300.43,300.65,6584.0,279.0241,279.3769,278.9312,279.1355,6584.0
2020-12-03 10:20:00,300.73,300.99,300.55,300.98,2683.0,279.2098,279.4512,279.0427,279.4419,2683.0
2020-12-03 10:25:00,300.99,302.06,300.99,301.93,17211.0,279.4512,280.4446,279.4512,280.3239,17211.0
2020-12-03 10:30:00,301.95,302.06,301.36,301.5,4475.0,280.3425,280.4446,279.7947,279.9247,4475.0
2020-12-03 10:35:00,301.36,301.87,301.23,301.87,12949.0,279.7947,280.2682,279.674,280.2682,12949.0
2020-12-03 10:40:00,301.94,302.16,301.68,302.11,6999.0,280.3332,280.5374,280.0918,280.491,6999.0
2020-12-03 10:45:00,302.0,302.16,301.68,302.0,6774.0,280.3889,280.5374,280.0918,280.3889,6774.0
2020-12-03 10:50:00,301.99,302.19,301.53,301.53,13537.0,280.3796,280.5653,279.9525,279.9525,13537.0
2020-12-03 10:55:00,301.71,302.17,301.67,301.95,8817.0,280.1196,280.5467,280.0825,280.3425,8817.0
2020-12-03 11:00:00,302.0,302.0,301.55,301.57,8155.0,280.3889,280.3889,279.9711,279.9897,8155.0
2020-12-03 11:05:00,301.53,301.88,301.52,301.77,5252.0,279.9525,280.2775,279.9432,280.1753,5252.0
2020-12-03 11:10:00,301.54,301.71,301.37,301.62,2726.0,279.9618,280.1196,279.804,280.0361,2726.0
2020-12-03 11:15:00,301.66,302.07,301.52,301.92,10891.0,280.0732,280.4539,279.9432,280.3146,10891.0
2020-12-03 11:20:00,302.04,302.27,301.93,302.14,4176.0,280.426,280.6396,280.3239,280.5189,4176.0
2020-12-03 11:25:00,302.11,302.11,301.78,301.87,3983.0,280.491,280.491,280.1846,280.2682,3983.0
2020-12-03 11:30:00,301.85,301.87,301.53,301.69,2240.0,280.2496,280.2682,279.9525,280.1011,2240.0
2020-12-03 11:35:00,302.0,302.16,301.79,302.1,35989.0,280.3889,280.5374,280.1939,280.4817,35989.0
2020-12-03 11:40:00,302.11,303.08,302.11,303.0,12132.0,280.491,281.3916,280.491,281.3173,12132.0
2020-12-03 11:45:00,303.09,303.52,302.86,302.86,8881.0,281.4009,281.8001,281.1873,281.1873,8881.0
2020-12-03 11:50:00,302.86,302.97,302.27,302.27,6018.0,281.1873,281.2895,280.6396,280.6396,6018.0
2020-12-03 11:55:00,302.27,303.1,302.1,302.74,8271.0,280.6396,281.4102,280.4817,281.0759,8271.0
2020-12-03 12:00:00,302.75,302.85,302.3,302.5,6831.0,281.0852,281.1781,280.6674,280.8531,6831.0
2020-12-03 12:05:00,302.62,302.97,302.35,302.96,2723.0,280.9645,281.2895,280.7138,281.2802,2723.0
2020-12-03 12:10:00,302.92,303.07,302.69,302.81,4674.0,281.2431,281.3823,281.0295,281.1409,4674.0
2020-12-03 12:15:00,302.85,302.87,302.35,302.77,9011.0,281.1781,281.1966,280.7138,281.1038,9011.0
2020-12-03 12:20:00,302.61,302.97,302.6,302.63,3003.0,280.9552,281.2895,280.946,280.9738,3003.0
2020-12-03 12:25:00,302.72,302.93,302.63,302.82,3449.0,281.0574,281.2523,280.9738,281.1502,3449.0
2020-12-03 12:30:00,302.71,303.07,302.71,302.94,3613.0,281.0481,281.3823,281.0481,281.2616,3613.0
2020-12-03 12:35:00,303.0,303.03,302.71,302.71,2900.0,281.3173,281.3452,281.0481,281.0481,2900.0
2020-12-03 12:40:00,302.73,302.83,302.25,302.28,5064.0,281.0666,281.1595,280.621,280.6489,5064.0
2020-12-03 12:45:00,302.25,302.52,302.0,302.51,4727.0,280.621,280.8717,280.3889,280.8624,4727.0
2020-12-03 12:50:00,302.59,302.89,302.36,302.89,2508.0,280.9367,281.2152,280.7231,281.2152,2508.0
2020-12-03 12:55:00,302.77,302.88,302.35,302.48,4500.0,281.1038,281.2059,280.7138,280.8345,4500.0
2020-12-03 13:00:00,302.35,302.54,302.21,302.29,6172.0,280.7138,280.8902,280.5839,280.6581,6172.0
2020-12-03 13:05:00,302.24,302.24,301.66,301.77,3819.0,280.6117,280.6117,280.0732,280.1753,3819.0
2020-12-03 13:10:00,301.89,302.0,301.71,302.0,5271.0,280.2868,280.3889,280.1196,280.3889,5271.0
2020-12-03 13:15:00,301.93,302.11,301.33,301.55,3687.0,280.3239,280.491,279.7668,279.9711,3687.0
2020-12-03 13:20:00,301.53,302.22,301.28,302.07,9423.0,279.9525,280.5931,279.7204,280.4539,9423.0
2020-12-03 13:25:00,302.0,302.07,301.66,301.98,5955.0,280.3889,280.4539,280.0732,280.3703,5955.0
2020-12-03 13:30:00,302.04,302.11,301.86,301.9,4872.0,280.426,280.491,280.2589,280.296,4872.0
2020-12-03 13:35:00,301.9,302.34,301.83,302.34,4264.0,280.296,280.7046,280.2311,280.7046,4264.0
2020-12-03 13:40:00,302.3,302.31,302.01,302.03,2200.0,280.6674,280.6767,280.3982,280.4167,2200.0
2020-12-03 13:45:00,302.17,302.47,302.05,302.38,2270.0,280.5467,280.8253,280.4353,280.7417,2270.0
2020-12-03 13:50:00,302.38,302.41,302.28,302.32,2470.0,280.7417,280.7695,280.6489,280.686,2470.0
2020-12-03 13:55:00,302.39,302.39,302.0,302.28,2109.0,280.751,280.751,280.3889,280.6489,2109.0
2020-12-03 14:00:00,302.2,302.73,302.2,302.6,3105.0,280.5746,281.0666,280.5746,280.946,3105.0
2020-12-03 14:05:00,302.67,303.17,302.66,303.17,5063.0,281.0109,281.4752,281.0017,281.4752,5063.0
2020-12-03 14:10:00,303.06,303.21,303.0,303.04,3200.0,281.373,281.5123,281.3173,281.3545,3200.0
2020-12-03 14:15:00,302.94,303.22,302.89,303.21,3329.0,281.2616,281.5216,281.2152,281.5123,3329.0
2020-12-03 14:20:00,303.22,303.36,303.13,303.21,3214.0,281.5216,281.6516,281.438,281.5123,3214.0
2020-12-03 14:25:00,303.21,303.87,303.2,303.87,4400.0,281.5123,282.1251,281.503,282.1251,4400.0
2020-12-03 14:30:00,303.85,303.85,303.57,303.66,2200.0,282.1065,282.1065,281.8465,281.9301,2200.0
2020-12-03 14:35:00,303.69,303.69,303.55,303.61,2647.0,281.958,281.958,281.828,281.8837,2647.0
2020-12-03 14:40:00,303.59,303.71,303.5,303.71,3585.0,281.8651,281.9765,281.7815,281.9765,3585.0
2020-12-03 14:45:00,303.76,303.95,303.73,303.81,3098.0,282.0229,282.1993,281.9951,282.0694,3098.0
2020-12-03 14:50:00,303.77,303.86,303.64,303.77,4303.0,282.0322,282.1158,281.9115,282.0322,4303.0
2020-12-03 14:55:00,303.78,304.05,303.65,303.82,5600.0,282.0415,282.2922,281.9208,282.0786,5600.0
2020-12-03 15:00:00,303.79,304.05,303.79,303.96,3827.0,282.0508,282.2922,282.0508,282.2086,3827.0
2020-12-03 15:05:00,303.96,304.02,303.25,303.25,5732.0,282.2086,282.2643,281.5494,281.5494,5732.0
2020-12-03 15:10:00,303.44,304.11,303.44,304.11,4691.0,281.7258,282.3479,281.7258,282.3479,4691.0
2020-12-03 15:15:00,303.99,304.32,303.78,304.18,4988.0,282.2365,282.5429,282.0415,282.4129,4988.0
2020-12-03 15:20:00,304.27,304.47,304.18,304.36,6705.0,282.4964,282.6821,282.4129,282.58,6705.0
2020-12-03 15:25:00,304.35,304.75,304.21,304.75,7593.0,282.5707,282.9421,282.4407,282.9421,7593.0
2020-12-03 15:30:00,304.69,304.72,303.84,303.85,13177.0,282.8864,282.9142,282.0972,282.1065,13177.0
2020-12-03 15:35:00,303.82,303.94,303.45,303.51,13244.0,282.0786,282.1901,281.7351,281.7908,13244.0
2020-12-03 15:40:00,303.49,303.67,302.9,303.63,14893.0,281.7723,281.9394,281.2245,281.9022,14893.0
2020-12-03 15:45:00,303.56,304.39,303.48,304.19,16789.0,281.8373,282.6079,281.763,282.4222,16789.0
2020-12-03 15:50:00,304.1,304.15,302.6,302.75,24112.0,282.3386,282.385,280.946,281.0852,24112.0
2020-12-03 15:55:00,302.71,303.54,302.65,303.44,47735.0,281.0481,281.8187,280.9924,281.7258,47735.0
2020-12-04 09:30:00,304.03,304.48,303.89,304.17,7762.0,282.2736,282.6914,282.1436,282.4036,7762.0
2020-12-04 09:35:00,303.9,304.53,303.12,303.44,6353.0,282.1529,282.7378,281.4287,281.7258,6353.0
2020-12-04 09:40:00,303.62,304.83,303.61,304.21,3051.0,281.893,283.0164,281.8837,282.4407,3051.0
2020-12-04 09:45:00,304.48,305.16,304.34,304.64,5044.0,282.6914,283.3228,282.5614,282.84,5044.0
2020-12-04 09:50:00,304.49,305.34,304.15,304.96,6020.0,282.7007,283.4899,282.385,283.1371,6020.0
2020-12-04 09:55:00,305.27,305.74,304.66,305.44,6362.0,283.4249,283.8613,282.8585,283.5827,6362.0
2020-12-04 10:00:00,305.4,305.77,305.15,305.68,6843.0,283.5456,283.8891,283.3135,283.8055,6843.0
2020-12-04 10:05:00,305.73,306.45,305.73,306.44,5564.0,283.852,284.5204,283.852,284.5112,5564.0
2020-12-04 10:10:00,306.35,306.35,305.31,305.37,9204.0,284.4276,284.4276,283.462,283.5177,9204.0
2020-12-04 10:15:00,305.27,306.11,305.13,305.39,7944.0,283.4249,284.2048,283.2949,283.5363,7944.0
2020-12-04 10:20:00,305.69,306.02,305.53,305.93,3606.0,283.8148,284.1212,283.6663,284.0377,3606.0
2020-12-04 10:25:00,306.22,306.62,306.05,306.25,6079.0,284.3069,284.6783,284.1491,284.3348,6079.0
2020-12-04 10:30:00,306.27,306.47,306.27,306.44,1232.0,284.3533,284.539,284.3533,284.5112,1232.0
2020-12-04 10:35:00,306.57,306.58,306.08,306.31,4645.0,284.6319,284.6411,284.1769,284.3905,4645.0
2020-12-04 10:40:00,306.46,306.69,306.43,306.6,3810.0,284.5297,284.7433,284.5019,284.6597,3810.0
2020-12-04 10:45:00,306.7,307.17,306.61,306.69,5287.0,284.7526,285.1889,284.669,284.7433,5287.0
2020-12-04 10:50:00,306.68,306.95,306.38,306.63,3923.0,284.734,284.9847,284.4555,284.6876,3923.0
2020-12-04 10:55:00,306.51,306.98,306.48,306.77,2673.0,284.5762,285.0125,284.5483,284.8175,2673.0
2020-12-04 11:00:00,306.92,307.25,306.83,307.18,3459.0,284.9568,285.2632,284.8733,285.1982,3459.0
2020-12-04 11:05:00,307.2,307.23,306.75,306.89,4110.0,285.2168,285.2446,284.799,284.929,4110.0
2020-12-04 11:10:00,306.89,306.89,306.43,306.53,3655.0,284.929,284.929,284.5019,284.5947,3655.0
2020-12-04 11:15:00,306.51,306.79,306.4,306.64,2909.0,284.5762,284.8361,284.474,284.6969,2909.0
2020-12-04 11:20:00,306.53,306.71,306.24,306.29,7280.0,284.5947,284.7618,284.3255,284.3719,7280.0
2020-12-04 11:25:00,306.38,306.4,306.0,306.19,4845.0,284.4555,284.474,284.1026,284.2791,4845.0
2020-12-04 11:30:00,306.38,306.67,306.27,306.5,3419.0,284.4555,284.7247,284.3533,284.5669,3419.0
2020-12-04 11:35:00,306.6,306.81,306.33,306.65,3319.0,284.6597,284.8547,284.409,284.7061,3319.0
2020-12-04 11:40:00,306.86,307.0,306.65,306.75,2403.0,284.9011,285.0311,284.7061,284.799,2403.0
2020-12-04 11:45:00,306.69,307.0,306.61,306.87,3202.0,284.7433,285.0311,284.669,284.9104,3202.0
2020-12-04 11:50:00,306.85,306.91,306.6,306.81,4567.0,284.8918,284.9475,284.6597,284.8547,4567.0
2020-12-04 11:55:00,306.91,306.99,306.43,306.69,2884.0,284.9475,285.0218,284.5019,284.7433,2884.0
2020-12-04 12:00:00,306.68,306.8,306.44,306.78,3868.0,284.734,284.8454,284.5112,284.8268,3868.0
2020-12-04 12:05:00,306.8,306.87,306.61,306.85,4607.0,284.8454,284.9104,284.669,284.8918,4607.0
2020-12-04 12:10:00,306.76,306.99,306.43,306.43,4898.0,284.8083,285.0218,284.5019,284.5019,4898.0
2020-12-04 12:15:00,306.42,306.46,305.96,306.43,4727.0,284.4926,284.5297,284.0655,284.5019,4727.0
2020-12-04 12:20:00,306.41,306.41,306.17,306.41,2013.0,284.4833,284.4833,284.2605,284.4833,2013.0
2020-12-04 12:25:00,306.41,306.63,306.41,306.53,4327.0,284.4833,284.6876,284.4833,284.5947,4327.0
2020-12-04 12:30:00,306.53,306.64,306.35,306.35,2971.0,284.5947,284.6969,284.4276,284.4276,2971.0
2020-12-04 12:35:00,306.31,306.53,306.25,306.25,4724.0,284.3905,284.5947,284.3348,284.3348,4724.0
2020-12-04 12:40:00,306.21,306.36,306.1,306.13,4711.0,284.2976,284.4369,284.1955,284.2233,4711.0
2020-12-04 12:45:00,306.06,306.55,306.05,306.37,3008.0,284.1584,284.6133,284.1491,284.4462,3008.0
2020-12-04 12:50:00,306.36,306.36,305.96,306.14,3000.0,284.4369,284.4369,284.0655,284.2326,3000.0
2020-12-04 12:55:00,306.22,306.5,306.09,306.18,2760.0,284.3069,284.5669,284.1862,284.2698,2760.0
2020-12-04 13:00:00,306.18,306.72,306.17,306.58,4563.0,284.2698,284.7711,284.2605,284.6411,4563.0
2020-12-04 13:05:00,306.48,306.6,306.27,306.6,2090.0,284.5483,284.6597,284.3533,284.6597,2090.0
2020-12-04 13:10:00,306.69,306.79,306.51,306.51,1923.0,284.7433,284.8361,284.5762,284.5762,1923.0
2020-12-04 13:15:00,306.49,306.5,306.39,306.44,1185.0,284.5576,284.5669,284.4647,284.5112,1185.0
2020-12-04 13:20:00,306.35,306.39,306.21,306.39,2107.0,284.4276,284.4647,284.2976,284.4647,2107.0
2020-12-04 13:25:00,306.41,306.68,306.41,306.46,2085.0,284.4833,284.734,284.4833,284.5297,2085.0
2020-12-04 13:30:00,306.48,306.65,306.19,306.2,2591.0,284.5483,284.7061,284.2791,284.2883,2591.0
2020-12-04 13:35:00,306.22,306.36,306.1,306.29,6661.0,284.3069,284.4369,284.1955,284.3719,6661.0
2020-12-04 13:40:00,306.1,306.26,306.09,306.21,5800.0,284.1955,284.344,284.1862,284.2976,5800.0
2020-12-04 13:45:00,306.26,306.35,306.03,306.13,4062.0,284.344,284.4276,284.1305,284.2233,4062.0
2020-12-04 13:50:00,306.14,306.33,306.14,306.32,2764.0,284.2326,284.409,284.2326,284.3997,2764.0
2020-12-04 13:55:00,306.27,306.27,305.91,306.09,3747.0,284.3533,284.3533,284.0191,284.1862,3747.0
2020-12-04 14:00:00,306.01,306.4,305.99,306.31,2467.0,284.1119,284.474,284.0934,284.3905,2467.0
2020-12-04 14:05:00,306.31,306.46,306.19,306.28,2757.0,284.3905,284.5297,284.2791,284.3626,2757.0
2020-12-04 14:10:00,306.34,306.43,306.23,306.23,1463.0,284.4183,284.5019,284.3162,284.3162,1463.0
2020-12-04 14:15:00,306.22,306.29,306.04,306.25,4336.0,284.3069,284.3719,284.1398,284.3348,4336.0
2020-12-04 14:20:00,306.26,306.43,306.21,306.43,2458.0,284.344,284.5019,284.2976,284.5019,2458.0
2020-12-04 14:25:00,306.53,306.59,306.27,306.36,2277.0,284.5947,284.6504,284.3533,284.4369,2277.0
2020-12-04 14:30:00,306.36,306.58,306.23,306.5,2511.0,284.4369,284.6411,284.3162,284.5669,2511.0
2020-12-04 14:35:00,306.4,306.77,306.3,306.4,3892.0,284.474,284.8175,284.3812,284.474,3892.0
2020-12-04 14:40:00,306.42,306.68,306.24,306.5,6602.0,284.4926,284.734,284.3255,284.5669,6602.0
2020-12-04 14:45:00,306.51,306.54,306.24,306.36,4021.0,284.5762,284.604,284.3255,284.4369,4021.0
2020-12-04 14:50:00,306.26,306.31,305.81,305.97,7855.0,284.344,284.3905,283.9262,284.0748,7855.0
2020-12-04 14:55:00,306.08,306.24,305.99,306.18,6127.0,284.1769,284.3255,284.0934,284.2698,6127.0
2020-12-04 15:00:00,306.24,306.52,306.15,306.47,9365.0,284.3255,284.5854,284.2419,284.539,9365.0
2020-12-04 15:05:00,306.46,307.0,306.42,306.81,7596.0,284.5297,285.0311,284.4926,284.8547,7596.0
2020-12-04 15:10:00,307.0,307.3,306.93,307.23,9474.0,285.0311,285.3096,284.9661,285.2446,9474.0
2020-12-04 15:15:00,307.35,307.7,307.26,307.51,6030.0,285.356,285.681,285.2725,285.5046,6030.0
2020-12-04 15:20:00,307.51,307.6,307.29,307.31,7154.0,285.5046,285.5882,285.3003,285.3189,7154.0
2020-12-04 15:25:00,307.21,307.59,307.05,307.59,11001.0,285.2261,285.5789,285.0775,285.5789,11001.0
2020-12-04 15:30:00,307.56,307.56,306.7,306.88,6439.0,285.551,285.551,284.7526,284.9197,6439.0
2020-12-04 15:35:00,307.04,307.32,306.82,307.07,7035.0,285.0682,285.3282,284.864,285.0961,7035.0
2020-12-04 15:40:00,307.1,307.56,307.03,307.37,8361.0,285.1239,285.551,285.0589,285.3746,8361.0
2020-12-04 15:45:00,307.3,307.3,306.86,306.96,15568.0,285.3096,285.3096,284.9011,284.994,15568.0
2020-12-04 15:50:00,306.92,307.39,306.87,307.23,23765.0,284.9568,285.3932,284.9104,285.2446,23765.0
2020-12-04 15:55:00,307.32,307.64,306.97,307.08,44142.0,285.3282,285.6253,285.0032,285.1054,44142.0
2020-12-07 09:30:00,306.8,306.94,306.0,306.15,13155.0,284.8454,284.9754,284.1026,284.2419,13155.0
2020-12-07 09:35:00,305.44,305.97,304.8,305.69,5972.0,283.5827,284.0748,282.9885,283.8148,5972.0
2020-12-07 09:40:00,305.36,305.36,304.26,304.39,7165.0,283.5084,283.5084,282.4872,282.6079,7165.0
2020-12-07 09:45:00,303.96,304.29,303.52,303.52,5199.0,282.2086,282.515,281.8001,281.8001,5199.0
2020-12-07 09:50:00,303.45,303.77,302.79,302.8,5339.0,281.7351,282.0322,281.1224,281.1316,5339.0
2020-12-07 09:55:00,302.59,302.74,301.88,302.73,3227.0,280.9367,281.0759,280.2775,281.0666,3227.0
2020-12-07 10:00:00,302.63,302.65,301.65,301.74,4835.0,280.9738,280.9924,280.0639,280.1475,4835.0
2020-12-07 10:05:00,301.7,301.97,301.45,301.71,4950.0,280.1104,280.361,279.8782,280.1196,4950.0
2020-12-07 10:10:00,301.8,301.89,300.82,301.01,7908.0,280.2032,280.2868,279.2933,279.4697,7908.0
2020-12-07 10:15:00,301.0,301.28,300.89,301.22,3869.0,279.4604,279.7204,279.3583,279.6647,3869.0
2020-12-07 10:20:00,301.25,301.26,300.3,300.89,5638.0,279.6926,279.7018,278.8105,279.3583,5638.0
2020-12-07 10:25:00,300.91,300.95,300.69,300.86,2350.0,279.3769,279.414,279.1726,279.3305,2350.0
2020-12-07 10:30:00,300.8,300.8,300.22,300.53,7291.0,279.2748,279.2748,278.7363,279.0241,7291.0
2020-12-07 10:35:00,300.66,300.66,300.28,300.4,4341.0,279.1448,279.1448,278.792,278.9034,4341.0
2020-12-07 10:40:00,300.33,300.53,299.75,300.0,13373.0,278.8384,279.0241,278.2999,278.532,13373.0
2020-12-07 10:45:00,299.82,299.93,299.51,299.66,6352.0,278.3649,278.467,278.0771,278.2163,6352.0
2020-12-07 10:50:00,299.58,299.79,299.2,299.79,2713.0,278.1421,278.337,277.7893,278.337,2713.0
2020-12-07 10:55:00,299.72,299.89,299.38,299.64,10703.0,278.272,278.4299,277.9564,278.1978,10703.0
2020-12-07 11:00:00,299.9,300.85,299.83,300.58,7739.0,278.4392,279.3212,278.3742,279.0705,7739.0
2020-12-07 11:05:00,300.46,300.58,300.04,300.19,7102.0,278.9591,279.0705,278.5691,278.7084,7102.0
2020-12-07 11:10:00,300.0,300.37,299.8,300.07,3269.0,278.532,278.8755,278.3463,278.597,3269.0
2020-12-07 11:15:00,300.16,300.5,299.95,300.38,1709.0,278.6806,278.9962,278.4856,278.8848,1709.0
2020-12-07 11:20:00,300.3,300.46,299.9,300.33,3457.0,278.8105,278.9591,278.4392,278.8384,3457.0
2020-12-07 11:25:00,300.46,300.51,300.19,300.2,3091.0,278.9591,279.0055,278.7084,278.7177,3091.0
2020-12-07 11:30:00,300.31,300.49,300.01,300.49,6230.0,278.8198,278.9869,278.5413,278.9869,6230.0
2020-12-07 11:35:00,300.38,300.8,300.38,300.6,6307.0,278.8848,279.2748,278.8848,279.0891,6307.0
2020-12-07 11:40:00,300.56,300.69,300.32,300.69,2969.0,279.0519,279.1726,278.8291,279.1726,2969.0
2020-12-07 11:45:00,300.64,300.65,300.3,300.5,1792.0,279.1262,279.1355,278.8105,278.9962,1792.0
2020-12-07 11:50:00,300.5,301.11,300.5,301.05,5875.0,278.9962,279.5626,278.9962,279.5069,5875.0
2020-12-07 11:55:00,301.13,301.28,300.89,301.28,4222.0,279.5811,279.7204,279.3583,279.7204,4222.0
2020-12-07 12:00:00,301.16,301.35,301.01,301.35,3075.0,279.609,279.7854,279.4697,279.7854,3075.0
2020-12-07 12:05:00,301.42,301.42,300.82,301.07,1979.0,279.8504,279.8504,279.2933,279.5254,1979.0
2020-12-07 12:10:00,301.18,301.25,301.1,301.23,1861.0,279.6276,279.6926,279.5533,279.674,1861.0
2020-12-07 12:15:00,300.92,301.07,300.47,300.6,4066.0,279.3862,279.5254,278.9684,279.0891,4066.0
2020-12-07 12:20:00,300.59,300.59,299.88,300.09,6912.0,279.0798,279.0798,278.4206,278.6156,6912.0
2020-12-07 12:25:00,300.01,300.47,299.87,300.47,16154.0,278.5413,278.9684,278.4113,278.9684,16154.0
2020-12-07 12:30:00,300.47,300.47,300.05,300.13,2700.0,278.9684,278.9684,278.5784,278.6527,2700.0
2020-12-07 12:35:00,300.23,300.27,300.0,300.05,3218.0,278.7455,278.7827,278.532,278.5784,3218.0
2020-12-07 12:40:00,300.05,300.06,299.85,299.87,3219.0,278.5784,278.5877,278.3927,278.4113,3219.0
2020-12-07 12:45:00,299.84,299.92,299.51,299.72,2443.0,278.3835,278.4577,278.0771,278.272,2443.0
2020-12-07 12:50:00,299.79,299.93,299.49,299.69,1991.0,278.337,278.467,278.0585,278.2442,1991.0
2020-12-07 12:55:00,299.5,299.5,299.25,299.27,2316.0,278.0678,278.0678,277.8357,277.8542,2316.0
2020-12-07 13:00:00,299.2,299.23,298.82,298.95,7791.0,277.7893,277.8171,277.4364,277.5571,7791.0
2020-12-07 13:05:00,298.8,298.8,298.4,298.74,6212.0,277.4179,277.4179,277.0465,277.3622,6212.0
2020-12-07 13:10:00,298.73,298.79,298.48,298.54,5008.0,277.3529,277.4086,277.1208,277.1765,5008.0
2020-12-07 13:15:00,298.33,298.7,298.29,298.56,4535.0,276.9815,277.325,276.9444,277.1951,4535.0
2020-12-07 13:20:00,298.51,299.22,298.51,299.18,3002.0,277.1486,277.8078,277.1486,277.7707,3002.0
2020-12-07 13:25:00,299.12,299.34,299.01,299.03,2400.0,277.715,277.9192,277.6129,277.6314,2400.0
2020-12-07 13:30:00,298.9,298.98,298.79,298.95,3152.0,277.5107,277.585,277.4086,277.5571,3152.0
2020-12-07 13:35:00,299.17,299.66,299.15,299.66,3581.0,277.7614,278.2163,277.7428,278.2163,3581.0
2020-12-07 13:40:00,299.41,299.52,298.92,299.08,3935.0,277.9842,278.0864,277.5293,277.6778,3935.0
2020-12-07 13:45:00,299.12,299.44,298.98,299.28,2637.0,277.715,278.0121,277.585,277.8635,2637.0
2020-12-07 13:50:00,299.5,299.5,299.21,299.38,1217.0,278.0678,278.0678,277.7985,277.9564,1217.0
2020-12-07 13:55:00,299.31,299.33,298.8,298.8,6169.0,277.8914,277.91,277.4179,277.4179,6169.0
2020-12-07 14:00:00,298.92,299.06,298.65,298.88,3508.0,277.5293,277.6593,277.2786,277.4922,3508.0
2020-12-07 14:05:00,298.8,299.1,298.7,299.03,2418.0,277.4179,277.6964,277.325,277.6314,2418.0
2020-12-07 14:10:00,299.05,299.05,298.5,298.86,5701.0,277.65,277.65,277.1393,277.4736,5701.0
2020-12-07 14:15:00,298.88,299.16,298.76,298.76,6838.0,277.4922,277.7521,277.3807,277.3807,6838.0
2020-12-07 14:20:00,298.87,299.03,298.86,298.95,1415.0,277.4829,277.6314,277.4736,277.5571,1415.0
2020-12-07 14:25:00,298.99,299.4,298.99,299.4,3920.0,277.5943,277.9749,277.5943,277.9749,3920.0
2020-12-07 14:30:00,299.29,299.47,299.2,299.2,2240.0,277.8728,278.0399,277.7893,277.7893,2240.0
2020-12-07 14:35:00,299.22,299.56,299.11,299.56,3380.0,277.8078,278.1235,277.7057,278.1235,3380.0
2020-12-07 14:40:00,299.63,299.8,299.18,299.26,5994.0,278.1885,278.3463,277.7707,277.845,5994.0
2020-12-07 14:45:00,299.15,299.24,298.9,299.18,4647.0,277.7428,277.8264,277.5107,277.7707,4647.0
2020-12-07 14:50:00,299.07,299.2,298.97,299.15,6039.0,277.6686,277.7893,277.5757,277.7428,6039.0
2020-12-07 14:55:00,299.18,299.39,299.0,299.09,6347.0,277.7707,277.9657,277.6036,277.6871,6347.0
2020-12-07 15:00:00,299.05,299.34,299.01,299.3,5343.0,277.65,277.9192,277.6129,277.8821,5343.0
2020-12-07 15:05:00,299.25,299.55,299.1,299.49,4827.0,277.8357,278.1142,277.6964,278.0585,4827.0
2020-12-07 15:10:00,299.51,299.67,299.39,299.67,7665.0,278.0771,278.2256,277.9657,278.2256,7665.0
2020-12-07 15:15:00,299.66,300.13,299.6,299.8,8633.0,278.2163,278.6527,278.1606,278.3463,8633.0
2020-12-07 15:20:00,299.85,300.5,299.8,300.37,6387.0,278.3927,278.9962,278.3463,278.8755,6387.0
2020-12-07 15:25:00,300.35,300.35,300.04,300.28,4600.0,278.857,278.857,278.5691,278.792,4600.0
2020-12-07 15:30:00,300.28,300.59,300.28,300.52,6452.0,278.792,279.0798,278.792,279.0148,6452.0
2020-12-07 15:35:00,300.61,300.95,300.28,300.54,8411.0,279.0984,279.414,278.792,279.0334,8411.0
2020-12-07 15:40:00,300.65,300.72,300.13,300.22,7026.0,279.1355,279.2005,278.6527,278.7363,7026.0
2020-12-07 15:45:00,300.08,300.3,299.76,299.94,12088.0,278.6063,278.8105,278.3092,278.4763,12088.0
2020-12-07 15:50:00,300.07,300.64,300.05,300.64,19290.0,278.597,279.1262,278.5784,279.1262,19290.0
2020-12-07 15:55:00,300.61,301.15,300.51,301.01,33047.0,279.0984,279.5997,279.0055,279.4697,33047.0
2020-12-08 09:30:00,300.76,302.15,300.4,302.14,19867.0,279.2376,280.5282,278.9034,280.5189,19867.0
2020-12-08 09:35:00,302.0,303.0,302.0,303.0,16440.0,280.3889,281.3173,280.3889,281.3173,16440.0
2020-12-08 09:40:00,303.34,305.58,303.34,305.1,14037.0,281.633,283.7127,281.633,283.2671,14037.0
2020-12-08 09:45:00,305.18,308.64,304.99,306.81,14268.0,283.3413,286.5537,283.1649,284.8547,14268.0
2020-12-08 09:50:00,306.55,307.2,306.02,306.47,10630.0,284.6133,285.2168,284.1212,284.539,10630.0
2020-12-08 09:55:00,306.7,307.66,306.61,307.4,7541.0,284.7526,285.6439,284.669,285.4025,7541.0
2020-12-08 10:00:00,307.31,307.65,305.77,306.42,10191.0,285.3189,285.6346,283.8891,284.4926,10191.0
2020-12-08 10:05:00,306.21,307.27,306.2,307.27,4240.0,284.2976,285.2818,284.2883,285.2818,4240.0
2020-12-08 10:10:00,307.27,308.19,306.89,306.89,10465.0,285.2818,286.1359,284.929,284.929,10465.0
2020-12-08 10:15:00,307.08,307.08,305.09,305.09,4681.0,285.1054,285.1054,283.2578,283.2578,4681.0
2020-12-08 10:20:00,305.16,305.26,304.72,305.15,4751.0,283.3228,283.4156,282.9142,283.3135,4751.0
2020-12-08 10:25:00,305.28,305.32,304.67,304.67,2898.0,283.4342,283.4713,282.8678,282.8678,2898.0
2020-12-08 10:30:00,304.53,304.57,304.17,304.32,4980.0,282.7378,282.775,282.4036,282.5429,4980.0
2020-12-08 10:35:00,304.26,304.37,304.16,304.31,4419.0,282.4872,282.5893,282.3943,282.5336,4419.0
2020-12-08 10:40:00,304.12,304.67,303.92,304.55,2956.0,282.3572,282.8678,282.1715,282.7564,2956.0
2020-12-08 10:45:00,304.67,304.67,304.22,304.46,1911.0,282.8678,282.8678,282.45,282.6729,1911.0
2020-12-08 10:50:00,304.4,304.5,304.28,304.49,1814.0,282.6171,282.71,282.5057,282.7007,1814.0
2020-12-08 10:55:00,304.45,304.45,303.98,303.98,2370.0,282.6636,282.6636,282.2272,282.2272,2370.0
2020-12-08 11:00:00,304.13,304.25,303.71,303.72,3366.0,282.3665,282.4779,281.9765,281.9858,3366.0
2020-12-08 11:05:00,303.72,303.85,303.6,303.68,1894.0,281.9858,282.1065,281.8744,281.9487,1894.0
2020-12-08 11:10:00,303.52,303.52,302.59,302.65,3024.0,281.8001,281.8001,280.9367,280.9924,3024.0
2020-12-08 11:15:00,302.61,302.61,301.81,302.15,5925.0,280.9552,280.9552,280.2125,280.5282,5925.0
2020-12-08 11:20:00,302.14,302.3,301.92,302.19,2860.0,280.5189,280.6674,280.3146,280.5653,2860.0
2020-12-08 11:25:00,302.09,302.2,301.68,302.1,6099.0,280.4724,280.5746,280.0918,280.4817,6099.0
2020-12-08 11:30:00,302.08,302.53,302.08,302.1,2200.0,280.4632,280.881,280.4632,280.4817,2200.0
2020-12-08 11:35:00,301.98,302.18,301.43,301.43,11262.0,280.3703,280.556,279.8597,279.8597,11262.0
2020-12-08 11:40:00,301.5,301.86,301.05,301.17,11859.0,279.9247,280.2589,279.5069,279.6183,11859.0
2020-12-08 11:45:00,301.27,302.1,301.27,302.06,5363.0,279.7111,280.4817,279.7111,280.4446,5363.0
2020-12-08 11:50:00,302.14,302.15,301.86,301.99,4239.0,280.5189,280.5282,280.2589,280.3796,4239.0
2020-12-08 11:55:00,301.93,302.03,301.65,301.97,4785.0,280.3239,280.4167,280.0639,280.361,4785.0
2020-12-08 12:00:00,301.88,301.92,301.46,301.46,3408.0,280.2775,280.3146,279.8875,279.8875,3408.0
2020-12-08 12:05:00,301.48,301.65,301.31,301.33,4137.0,279.9061,280.0639,279.7483,279.7668,4137.0
2020-12-08 12:10:00,301.39,301.7,301.39,301.58,12795.0,279.8225,280.1104,279.8225,279.9989,12795.0
2020-12-08 12:15:00,301.59,301.87,301.34,301.87,4032.0,280.0082,280.2682,279.7761,280.2682,4032.0
2020-12-08 12:20:00,301.94,302.04,301.87,302.0,1746.0,280.3332,280.426,280.2682,280.3889,1746.0
2020-12-08 12:25:00,301.99,302.34,301.93,302.12,2194.0,280.3796,280.7046,280.3239,280.5003,2194.0
2020-12-08 12:30:00,302.12,302.12,301.89,301.92,1008.0,280.5003,280.5003,280.2868,280.3146,1008.0
2020-12-08 12:35:00,301.83,302.03,301.83,301.9,2847.0,280.2311,280.4167,280.2311,280.296,2847.0
2020-12-08 12:40:00,301.91,302.91,301.91,302.91,2950.0,280.3053,281.2338,280.3053,281.2338,2950.0
2020-12-08 12:45:00,302.87,302.92,302.51,302.53,4395.0,281.1966,281.2431,280.8624,280.881,4395.0
2020-12-08 12:50:00,302.6,302.71,302.45,302.45,1479.0,280.946,281.0481,280.8067,280.8067,1479.0
2020-12-08 12:55:00,302.47,302.54,302.11,302.19,1841.0,280.8253,280.8902,280.491,280.5653,1841.0
2020-12-08 13:00:00,302.08,302.44,302.07,302.44,1689.0,280.4632,280.7974,280.4539,280.7974,1689.0
2020-12-08 13:05:00,302.46,302.46,302.3,302.3,2665.0,280.816,280.816,280.6674,280.6674,2665.0
2020-12-08 13:10:00,302.1,302.42,302.1,302.42,2241.0,280.4817,280.7788,280.4817,280.7788,2241.0
2020-12-08 13:15:00,302.37,302.43,302.23,302.23,1615.0,280.7324,280.7881,280.6024,280.6024,1615.0
2020-12-08 13:20:00,302.22,302.39,302.12,302.38,4308.0,280.5931,280.751,280.5003,280.7417,4308.0
2020-12-08 13:25:00,302.44,302.6,302.2,302.6,5817.0,280.7974,280.946,280.5746,280.946,5817.0
2020-12-08 13:30:00,302.62,302.62,302.3,302.3,1611.0,280.9645,280.9645,280.6674,280.6674,1611.0
2020-12-08 13:35:00,302.22,302.22,301.79,301.79,3025.0,280.5931,280.5931,280.1939,280.1939,3025.0
2020-12-08 13:40:00,301.82,301.91,301.6,301.71,7146.0,280.2218,280.3053,280.0175,280.1196,7146.0
2020-12-08 13:45:00,301.69,301.92,301.59,301.92,4776.0,280.1011,280.3146,280.0082,280.3146,4776.0
2020-12-08 13:50:00,302.0,302.21,301.91,301.91,4403.0,280.3889,280.5839,280.3053,280.3053,4403.0
2020-12-08 13:55:00,301.88,301.88,301.59,301.73,3112.0,280.2775,280.2775,280.0082,280.1382,3112.0
2020-12-08 14:00:00,301.73,301.85,301.67,301.7,1625.0,280.1382,280.2496,280.0825,280.1104,1625.0
2020-12-08 14:05:00,301.72,301.72,301.42,301.62,4067.0,280.1289,280.1289,279.8504,280.0361,4067.0
2020-12-08 14:10:00,301.55,301.61,300.86,301.1,9896.0,279.9711,280.0268,279.3305,279.5533,9896.0
2020-12-08 14:15:00,301.37,301.37,300.74,300.74,7202.0,279.804,279.804,279.2191,279.2191,7202.0
2020-12-08 14:20:00,300.79,300.91,300.64,300.75,7960.0,279.2655,279.3769,279.1262,279.2283,7960.0
2020-12-08 14:25:00,300.8,301.06,300.68,300.74,5520.0,279.2748,279.5162,279.1633,279.2191,5520.0
2020-12-08 14:30:00,300.82,301.09,300.77,301.04,12242.0,279.2933,279.544,279.2469,279.4976,12242.0
2020-12-08 14:35:00,301.06,301.79,301.02,301.49,4234.0,279.5162,280.1939,279.479,279.9154,4234.0
2020-12-08 14:40:00,301.56,301.66,301.34,301.36,3660.0,279.9804,280.0732,279.7761,279.7947,3660.0
2020-12-08 14:45:00,301.36,301.43,301.18,301.21,3855.0,279.7947,279.8597,279.6276,279.6554,3855.0
2020-12-08 14:50:00,301.19,301.29,301.16,301.29,1884.0,279.6369,279.7297,279.609,279.7297,1884.0
2020-12-08 14:55:00,301.28,301.58,301.28,301.45,3557.0,279.7204,279.9989,279.7204,279.8782,3557.0
2020-12-08 15:00:00,301.27,301.45,301.24,301.25,3751.0,279.7111,279.8782,279.6833,279.6926,3751.0
2020-12-08 15:05:00,301.36,301.4,301.25,301.29,3020.0,279.7947,279.8318,279.6926,279.7297,3020.0
2020-12-08 15:10:00,301.25,301.33,301.16,301.27,3106.0,279.6926,279.7668,279.609,279.7111,3106.0
2020-12-08 15:15:00,301.32,301.42,301.2,301.42,1900.0,279.7575,279.8504,279.6461,279.8504,1900.0
2020-12-08 15:20:00,301.52,301.77,301.39,301.75,3139.0,279.9432,280.1753,279.8225,280.1568,3139.0
2020-12-08 15:25:00,301.73,301.73,301.53,301.69,3056.0,280.1382,280.1382,279.9525,280.1011,3056.0
2020-12-08 15:30:00,301.69,302.53,301.69,302.53,6265.0,280.1011,280.881,280.1011,280.881,6265.0
2020-12-08 15:35:00,302.41,302.54,302.23,302.31,7401.0,280.7695,280.8902,280.6024,280.6767,7401.0
2020-12-08 15:40:00,302.44,302.45,302.14,302.15,4654.0,280.7974,280.8067,280.5189,280.5282,4654.0
2020-12-08 15:45:00,302.14,302.14,301.69,301.75,11896.0,280.5189,280.5189,280.1011,280.1568,11896.0
2020-12-08 15:50:00,301.77,301.85,301.47,301.52,15232.0,280.1753,280.2496,279.8968,279.9432,15232.0
2020-12-08 15:55:00,301.56,302.05,301.5,301.98,28252.0,279.9804,280.4353,279.9247,280.3703,28252.0
2020-12-09 09:30:00,302.14,303.73,302.14,303.17,15098.0,280.5189,281.9951,280.5189,281.4752,15098.0
2020-12-09 09:35:00,303.01,303.02,302.14,302.4,4671.0,281.3266,281.3359,280.5189,280.7603,4671.0
2020-12-09 09:40:00,302.42,302.51,301.5,301.71,2751.0,280.7788,280.8624,279.9247,280.1196,2751.0
2020-12-09 09:45:00,301.94,302.26,300.6,300.6,13433.0,280.3332,280.6303,279.0891,279.0891,13433.0
2020-12-09 09:50:00,300.69,301.0,300.57,300.57,2582.0,279.1726,279.4604,279.0612,279.0612,2582.0
2020-12-09 09:55:00,300.97,300.97,300.43,300.43,8443.0,279.4326,279.4326,278.9312,278.9312,8443.0
2020-12-09 10:00:00,300.34,301.39,300.07,301.35,7774.0,278.8477,279.8225,278.597,279.7854,7774.0
2020-12-09 10:05:00,301.33,302.47,301.17,302.02,3550.0,279.7668,280.8253,279.6183,280.4075,3550.0
2020-12-09 10:10:00,301.99,302.13,301.26,301.58,3675.0,280.3796,280.5096,279.7018,279.9989,3675.0
2020-12-09 10:15:00,301.61,301.73,300.53,300.73,3709.0,280.0268,280.1382,279.0241,279.2098,3709.0
2020-12-09 10:20:00,300.88,300.88,300.38,300.66,3550.0,279.349,279.349,278.8848,279.1448,3550.0
2020-12-09 10:25:00,300.56,300.93,300.49,300.93,3801.0,279.0519,279.3955,278.9869,279.3955,3801.0
2020-12-09 10:30:00,301.21,301.31,300.97,301.3,3389.0,279.6554,279.7483,279.4326,279.739,3389.0
2020-12-09 10:35:00,301.38,302.08,301.38,301.5,2149.0,279.8133,280.4632,279.8133,279.9247,2149.0
2020-12-09 10:40:00,301.56,301.89,301.48,301.61,3008.0,279.9804,280.2868,279.9061,280.0268,3008.0
2020-12-09 10:45:00,301.62,301.62,301.04,301.04,1155.0,280.0361,280.0361,279.4976,279.4976,1155.0
2020-12-09 10:50:00,301.05,301.25,300.98,301.18,4940.0,279.5069,279.6926,279.4419,279.6276,4940.0
2020-12-09 10:55:00,301.18,301.36,301.03,301.3,5755.0,279.6276,279.7947,279.4883,279.739,5755.0
2020-12-09 11:00:00,301.43,301.61,301.13,301.13,2936.0,279.8597,280.0268,279.5811,279.5811,2936.0
2020-12-09 11:05:00,301.25,301.45,300.99,301.13,5608.0,279.6926,279.8782,279.4512,279.5811,5608.0
2020-12-09 11:10:00,301.13,301.25,301.04,301.05,4766.0,279.5811,279.6926,279.4976,279.5069,4766.0
2020-12-09 11:15:00,301.05,301.67,301.05,301.67,4345.0,279.5069,280.0825,279.5069,280.0825,4345.0
2020-12-09 11:20:00,301.54,302.07,301.44,302.07,4323.0,279.9618,280.4539,279.869,280.4539,4323.0
2020-12-09 11:25:00,302.17,302.41,301.86,301.94,2607.0,280.5467,280.7695,280.2589,280.3332,2607.0
2020-12-09 11:30:00,301.77,301.77,301.4,301.4,2601.0,280.1753,280.1753,279.8318,279.8318,2601.0
2020-12-09 11:35:00,301.38,301.73,301.38,301.64,2779.0,279.8133,280.1382,279.8133,280.0547,2779.0
2020-12-09 11:40:00,301.66,302.03,301.66,301.69,7190.0,280.0732,280.4167,280.0732,280.1011,7190.0
2020-12-09 11:45:00,301.83,301.92,301.49,301.56,4072.0,280.2311,280.3146,279.9154,279.9804,4072.0
2020-12-09 11:50:00,301.69,301.69,301.04,301.31,4001.0,280.1011,280.1011,279.4976,279.7483,4001.0
2020-12-09 11:55:00,301.25,301.8,301.25,301.48,2176.0,279.6926,280.2032,279.6926,279.9061,2176.0
2020-12-09 12:00:00,301.37,301.37,301.02,301.24,2471.0,279.804,279.804,279.479,279.6833,2471.0
2020-12-09 12:05:00,301.32,301.56,301.29,301.32,1284.0,279.7575,279.9804,279.7297,279.7575,1284.0
2020-12-09 12:10:00,301.28,301.39,301.14,301.3,1694.0,279.7204,279.8225,279.5904,279.739,1694.0
2020-12-09 12:15:00,301.28,301.69,301.28,301.69,1013.0,279.7204,280.1011,279.7204,280.1011,1013.0
2020-12-09 12:20:00,301.69,301.7,301.33,301.34,2165.0,280.1011,280.1104,279.7668,279.7761,2165.0
2020-12-09 12:25:00,301.36,301.36,301.14,301.19,1900.0,279.7947,279.7947,279.5904,279.6369,1900.0
2020-12-09 12:30:00,301.14,301.14,300.99,301.14,1776.0,279.5904,279.5904,279.4512,279.5904,1776.0
2020-12-09 12:35:00,301.24,301.5,301.24,301.5,1516.0,279.6833,279.9247,279.6833,279.9247,1516.0
2020-12-09 12:40:00,301.61,301.81,301.61,301.81,700.0,280.0268,280.2125,280.0268,280.2125,700.0
2020-12-09 12:45:00,301.89,302.7,301.89,302.68,2638.0,280.2868,281.0388,280.2868,281.0202,2638.0
2020-12-09 12:50:00,302.54,302.54,302.07,302.28,4087.0,280.8902,280.8902,280.4539,280.6489,4087.0
2020-12-09 12:55:00,302.42,302.42,302.01,302.07,2004.0,280.7788,280.7788,280.3982,280.4539,2004.0
2020-12-09 13:00:00,301.86,301.91,301.43,301.43,1400.0,280.2589,280.3053,279.8597,279.8597,1400.0
2020-12-09 13:05:00,301.36,301.65,301.35,301.42,2055.0,279.7947,280.0639,279.7854,279.8504,2055.0
2020-12-09 13:10:00,301.36,301.43,301.35,301.39,804.0,279.7947,279.8597,279.7854,279.8225,804.0
2020-12-09 13:15:00,301.37,301.47,301.23,301.4,2500.0,279.804,279.8968,279.674,279.8318,2500.0
2020-12-09 13:20:00,301.41,301.41,300.99,300.99,3174.0,279.8411,279.8411,279.4512,279.4512,3174.0
2020-12-09 13:25:00,301.07,301.72,301.04,301.63,2212.0,279.5254,280.1289,279.4976,280.0454,2212.0
2020-12-09 13:30:00,301.43,301.83,301.41,301.55,2151.0,279.8597,280.2311,279.8411,279.9711,2151.0
2020-12-09 13:35:00,301.38,301.61,301.29,301.55,1800.0,279.8133,280.0268,279.7297,279.9711,1800.0
2020-12-09 13:40:00,301.44,302.13,301.43,302.07,4068.0,279.869,280.5096,279.8597,280.4539,4068.0
2020-12-09 13:45:00,302.14,302.14,301.86,302.03,2214.0,280.5189,280.5189,280.2589,280.4167,2214.0
2020-12-09 13:50:00,302.07,302.08,301.86,301.94,1600.0,280.4539,280.4632,280.2589,280.3332,1600.0
2020-12-09 13:55:00,301.92,301.92,301.57,301.82,2590.0,280.3146,280.3146,279.9897,280.2218,2590.0
2020-12-09 14:00:00,301.98,302.44,301.77,302.27,7372.0,280.3703,280.7974,280.1753,280.6396,7372.0
2020-12-09 14:05:00,302.11,302.3,301.96,302.18,1804.0,280.491,280.6674,280.3518,280.556,1804.0
2020-12-09 14:10:00,302.21,302.33,301.94,302.21,1506.0,280.5839,280.6953,280.3332,280.5839,1506.0
2020-12-09 14:15:00,302.24,302.43,302.15,302.35,1800.0,280.6117,280.7881,280.5282,280.7138,1800.0
2020-12-09 14:20:00,302.5,302.74,302.5,302.72,1125.0,280.8531,281.0759,280.8531,281.0574,1125.0
2020-12-09 14:25:00,302.65,303.22,302.65,303.22,2902.0,280.9924,281.5216,280.9924,281.5216,2902.0
2020-12-09 14:30:00,303.03,303.27,303.0,303.18,19663.0,281.3452,281.568,281.3173,281.4844,19663.0
2020-12-09 14:35:00,303.32,303.32,302.77,302.94,3056.0,281.6144,281.6144,281.1038,281.2616,3056.0
2020-12-09 14:40:00,302.99,303.08,302.73,303.03,3008.0,281.308,281.3916,281.0666,281.3452,3008.0
2020-12-09 14:45:00,303.11,303.59,302.92,302.92,4305.0,281.4195,281.8651,281.2431,281.2431,4305.0
2020-12-09 14:50:00,302.94,303.03,302.23,302.76,4648.0,281.2616,281.3452,280.6024,281.0945,4648.0
2020-12-09 14:55:00,302.76,302.76,302.46,302.57,1708.0,281.0945,281.0945,280.816,280.9181,1708.0
2020-12-09 15:00:00,302.73,302.73,301.98,302.35,3860.0,281.0666,281.0666,280.3703,280.7138,3860.0
2020-12-09 15:05:00,302.48,302.86,302.48,302.84,2426.0,280.8345,281.1873,280.8345,281.1688,2426.0
2020-12-09 15:10:00,303.01,303.15,302.86,303.12,3084.0,281.3266,281.4566,281.1873,281.4287,3084.0
2020-12-09 15:15:00,303.09,303.09,302.82,302.99,3266.0,281.4009,281.4009,281.1502,281.308,3266.0
2020-12-09 15:20:00,303.0,303.05,302.76,302.8,3202.0,281.3173,281.3638,281.0945,281.1316,3202.0
2020-12-09 15:25:00,302.77,303.22,302.77,302.93,4751.0,281.1038,281.5216,281.1038,281.2523,4751.0
2020-12-09 15:30:00,302.87,303.26,302.84,303.1,5913.0,281.1966,281.5587,281.1688,281.4102,5913.0
2020-12-09 15:35:00,303.31,303.46,303.03,303.39,6004.0,281.6051,281.7444,281.3452,281.6794,6004.0
2020-12-09 15:40:00,303.44,303.85,303.44,303.81,5241.0,281.7258,282.1065,281.7258,282.0694,5241.0
2020-12-09 15:45:00,303.87,303.89,303.32,303.32,10063.0,282.1251,282.1436,281.6144,281.6144,10063.0
2020-12-09 15:50:00,303.21,303.73,303.18,303.44,16614.0,281.5123,281.9951,281.4844,281.7258,16614.0
2020-12-09 15:55:00,303.34,304.71,303.34,303.72,68158.0,281.633,282.905,281.633,281.9858,68158.0
2020-12-10 09:30:00,302.1,304.79,302.1,304.61,12326.0,280.4817,282.9792,280.4817,282.8121,12326.0
2020-12-10 09:35:00,304.84,305.22,304.34,305.21,12378.0,283.0257,283.3785,282.5614,283.3692,12378.0
2020-12-10 09:40:00,305.62,305.67,304.26,304.79,18500.0,283.7498,283.7963,282.4872,282.9792,18500.0
2020-12-10 09:45:00,304.25,304.34,303.47,304.29,8703.0,282.4779,282.5614,281.7537,282.515,8703.0
2020-12-10 09:50:00,304.46,305.0,304.14,304.53,5698.0,282.6729,283.1742,282.3758,282.7378,5698.0
2020-12-10 09:55:00,304.99,305.69,304.57,305.07,7326.0,283.1649,283.8148,282.775,283.2392,7326.0
2020-12-10 10:00:00,304.99,305.39,303.57,303.57,10818.0,283.1649,283.5363,281.8465,281.8465,10818.0
2020-12-10 10:05:00,303.81,304.45,303.65,304.41,6944.0,282.0694,282.6636,281.9208,282.6264,6944.0
2020-12-10 10:10:00,303.69,304.3,303.68,303.73,8285.0,281.958,282.5243,281.9487,281.9951,8285.0
2020-12-10 10:15:00,303.73,304.08,302.51,302.51,4156.0,281.9951,282.32,280.8624,280.8624,4156.0
2020-12-10 10:20:00,302.51,302.52,301.7,301.7,6222.0,280.8624,280.8717,280.1104,280.1104,6222.0
2020-12-10 10:25:00,301.75,301.75,301.25,301.45,4376.0,280.1568,280.1568,279.6926,279.8782,4376.0
2020-12-10 10:30:00,301.72,301.72,300.63,300.83,2032.0,280.1289,280.1289,279.1169,279.3026,2032.0
2020-12-10 10:35:00,300.68,300.95,300.33,300.86,3423.0,279.1633,279.414,278.8384,279.3305,3423.0
2020-12-10 10:40:00,300.68,300.72,300.49,300.49,1920.0,279.1633,279.2005,278.9869,278.9869,1920.0
2020-12-10 10:45:00,300.6,300.81,300.3,300.81,3736.0,279.0891,279.284,278.8105,279.284,3736.0
2020-12-10 10:50:00,300.99,301.48,300.99,301.34,2867.0,279.4512,279.9061,279.4512,279.7761,2867.0
2020-12-10 10:55:00,301.41,301.45,300.75,301.13,6511.0,279.8411,279.8782,279.2283,279.5811,6511.0
2020-12-10 11:00:00,301.28,302.23,301.28,302.23,2574.0,279.7204,280.6024,279.7204,280.6024,2574.0
2020-12-10 11:05:00,302.01,302.01,301.3,301.51,3209.0,280.3982,280.3982,279.739,279.934,3209.0
2020-12-10 11:10:00,301.5,301.5,301.07,301.07,1423.0,279.9247,279.9247,279.5254,279.5254,1423.0
2020-12-10 11:15:00,301.05,301.27,300.86,301.03,2506.0,279.5069,279.7111,279.3305,279.4883,2506.0
2020-12-10 11:20:00,300.94,300.99,300.61,300.99,3187.0,279.4047,279.4512,279.0984,279.4512,3187.0
2020-12-10 11:25:00,301.0,301.01,300.36,300.45,5011.0,279.4604,279.4697,278.8662,278.9498,5011.0
2020-12-10 11:30:00,300.3,300.56,299.93,300.56,6378.0,278.8105,279.0519,278.467,279.0519,6378.0
2020-12-10 11:35:00,300.61,300.61,300.03,300.27,16444.0,279.0984,279.0984,278.5599,278.7827,16444.0
2020-12-10 11:40:00,300.34,301.0,300.34,300.8,2904.0,278.8477,279.4604,278.8477,279.2748,2904.0
2020-12-10 11:45:00,300.72,300.92,300.44,300.92,1934.0,279.2005,279.3862,278.9405,279.3862,1934.0
2020-12-10 11:50:00,300.72,300.99,300.59,300.59,1300.0,279.2005,279.4512,279.0798,279.0798,1300.0
2020-12-10 11:55:00,300.88,300.95,300.55,300.86,1207.0,279.349,279.414,279.0427,279.3305,1207.0
2020-12-10 12:00:00,300.73,301.0,300.5,301.0,2200.0,279.2098,279.4604,278.9962,279.4604,2200.0
2020-12-10 12:05:00,301.05,301.16,300.97,301.09,1704.0,279.5069,279.609,279.4326,279.544,1704.0
2020-12-10 12:10:00,301.1,301.16,300.98,301.07,2805.0,279.5533,279.609,279.4419,279.5254,2805.0
2020-12-10 12:15:00,301.15,301.51,301.14,301.39,2470.0,279.5997,279.934,279.5904,279.8225,2470.0
2020-12-10 12:20:00,301.44,301.44,301.14,301.26,1716.0,279.869,279.869,279.5904,279.7018,1716.0
2020-12-10 12:25:00,301.31,301.52,301.31,301.36,2413.0,279.7483,279.9432,279.7483,279.7947,2413.0
2020-12-10 12:30:00,301.34,301.49,301.13,301.42,2212.0,279.7761,279.9154,279.5811,279.8504,2212.0
2020-12-10 12:35:00,301.4,301.43,301.23,301.43,1500.0,279.8318,279.8597,279.674,279.8597,1500.0
2020-12-10 12:40:00,301.47,301.64,301.0,301.15,1331.0,279.8968,280.0547,279.4604,279.5997,1331.0
2020-12-10 12:45:00,301.04,301.04,300.37,300.48,2801.0,279.4976,279.4976,278.8755,278.9777,2801.0
2020-12-10 12:50:00,300.52,300.52,300.47,300.47,905.0,279.0148,279.0148,278.9684,278.9684,905.0
2020-12-10 12:55:00,300.35,300.5,300.19,300.2,3989.0,278.857,278.9962,278.7084,278.7177,3989.0
2020-12-10 13:00:00,300.25,300.32,300.1,300.1,2816.0,278.7641,278.8291,278.6249,278.6249,2816.0
2020-12-10 13:05:00,300.24,300.27,299.99,300.06,3582.0,278.7548,278.7827,278.5227,278.5877,3582.0
2020-12-10 13:10:00,300.01,300.21,299.89,299.9,4066.0,278.5413,278.727,278.4299,278.4392,4066.0
2020-12-10 13:15:00,299.95,300.19,299.95,300.11,3015.0,278.4856,278.7084,278.4856,278.6341,3015.0
2020-12-10 13:20:00,300.06,300.26,299.67,299.75,7275.0,278.5877,278.7734,278.2256,278.2999,7275.0
2020-12-10 13:25:00,299.77,299.98,299.7,299.83,5736.0,278.3185,278.5134,278.2535,278.3742,5736.0
2020-12-10 13:30:00,299.83,299.83,299.0,299.13,8927.0,278.3742,278.3742,277.6036,277.7243,8927.0
2020-12-10 13:35:00,299.05,299.24,299.0,299.24,2909.0,277.65,277.8264,277.6036,277.8264,2909.0
2020-12-10 13:40:00,299.25,299.49,299.19,299.43,4300.0,277.8357,278.0585,277.78,278.0028,4300.0
2020-12-10 13:45:00,299.4,299.43,299.09,299.17,2574.0,277.9749,278.0028,277.6871,277.7614,2574.0
2020-12-10 13:50:00,299.2,299.2,298.86,299.02,5447.0,277.7893,277.7893,277.4736,277.6221,5447.0
2020-12-10 13:55:00,299.02,299.11,298.83,299.11,4950.0,277.6221,277.7057,277.4457,277.7057,4950.0
2020-12-10 14:00:00,299.15,299.24,299.1,299.19,4876.0,277.7428,277.8264,277.6964,277.78,4876.0
2020-12-10 14:05:00,299.28,299.41,299.01,299.01,2814.0,277.8635,277.9842,277.6129,277.6129,2814.0
2020-12-10 14:10:00,298.83,298.9,298.59,298.72,2792.0,277.4457,277.5107,277.2229,277.3436,2792.0
2020-12-10 14:15:00,298.67,298.67,298.47,298.47,1902.0,277.2972,277.2972,277.1115,277.1115,1902.0
2020-12-10 14:20:00,298.59,298.63,298.4,298.44,2896.0,277.2229,277.26,277.0465,277.0836,2896.0
2020-12-10 14:25:00,298.73,298.82,298.53,298.7,4508.0,277.3529,277.4364,277.1672,277.325,4508.0
2020-12-10 14:30:00,298.67,298.8,298.24,298.24,5600.0,277.2972,277.4179,276.898,276.898,5600.0
2020-12-10 14:35:00,298.31,298.64,298.31,298.64,4080.0,276.9629,277.2693,276.9629,277.2693,4080.0
2020-12-10 14:40:00,298.58,298.58,298.3,298.33,1740.0,277.2136,277.2136,276.9537,276.9815,1740.0
2020-12-10 14:45:00,298.33,298.51,298.26,298.41,4362.0,276.9815,277.1486,276.9165,277.0558,4362.0
2020-12-10 14:50:00,298.42,298.78,298.42,298.52,5562.0,277.0651,277.3993,277.0651,277.1579,5562.0
2020-12-10 14:55:00,298.58,298.58,297.88,298.15,7445.0,277.2136,277.2136,276.5637,276.8144,7445.0
2020-12-10 15:00:00,298.19,298.49,298.19,298.32,10312.0,276.8515,277.1301,276.8515,276.9722,10312.0
2020-12-10 15:05:00,298.38,298.57,298.3,298.47,3406.0,277.0279,277.2043,276.9537,277.1115,3406.0
2020-12-10 15:10:00,298.51,298.51,298.17,298.36,3763.0,277.1486,277.1486,276.833,277.0094,3763.0
2020-12-10 15:15:00,298.31,298.75,298.29,298.71,5909.0,276.9629,277.3715,276.9444,277.3343,5909.0
2020-12-10 15:20:00,298.64,298.84,298.64,298.69,5391.0,277.2693,277.455,277.2693,277.3158,5391.0
2020-12-10 15:25:00,298.67,298.67,298.34,298.47,5309.0,277.2972,277.2972,276.9908,277.1115,5309.0
2020-12-10 15:30:00,298.47,298.72,297.93,298.19,11441.0,277.1115,277.3436,276.6101,276.8515,11441.0
2020-12-10 15:35:00,298.21,298.28,297.89,298.12,9815.0,276.8701,276.9351,276.573,276.7865,9815.0
2020-12-10 15:40:00,298.13,298.3,297.96,297.99,10717.0,276.7958,276.9537,276.638,276.6658,10717.0
2020-12-10 15:45:00,298.02,298.63,298.0,298.52,9147.0,276.6937,277.26,276.6751,277.1579,9147.0
2020-12-10 15:50:00,298.5,299.0,298.49,298.93,12705.0,277.1393,277.6036,277.1301,277.5386,12705.0
2020-12-10 15:55:00,298.98,298.98,298.29,298.43,28821.0,277.585,277.585,276.9444,277.0744,28821.0
2020-12-11 09:30:00,298.08,298.74,297.29,298.08,13878.0,276.7494,277.3622,276.0159,276.7494,13878.0
2020-12-11 09:35:00,298.05,298.46,297.2,298.46,5142.0,276.7216,277.1022,275.9324,277.1022,5142.0
2020-12-11 09:40:00,298.26,298.32,297.92,298.04,7204.0,276.9165,276.9722,276.6009,276.7123,7204.0
2020-12-11 09:45:00,297.91,297.91,296.2,296.2,8034.0,276.5916,276.5916,275.0039,275.0039,8034.0
2020-12-11 09:50:00,296.17,296.85,295.9,296.7,5170.0,274.9761,275.6074,274.7254,275.4682,5170.0
2020-12-11 09:55:00,297.43,297.51,297.26,297.26,2321.0,276.1459,276.2202,275.9881,275.9881,2321.0
2020-12-11 10:00:00,297.42,298.27,297.28,297.63,8860.0,276.1366,276.9258,276.0067,276.3316,8860.0
2020-12-11 10:05:00,297.69,297.88,297.33,297.33,5254.0,276.3873,276.5637,276.0531,276.0531,5254.0
2020-12-11 10:10:00,297.34,297.66,296.63,296.66,8426.0,276.0624,276.3595,275.4032,275.431,8426.0
2020-12-11 10:15:00,296.71,296.85,296.22,296.85,9115.0,275.4774,275.6074,275.0225,275.6074,9115.0
2020-12-11 10:20:00,296.74,297.35,296.74,297.25,4440.0,275.5053,276.0716,275.5053,275.9788,4440.0
2020-12-11 10:25:00,297.28,297.34,296.83,297.34,6951.0,276.0067,276.0624,275.5889,276.0624,6951.0
2020-12-11 10:30:00,297.31,297.52,297.0,297.12,2975.0,276.0345,276.2295,275.7467,275.8581,2975.0
2020-12-11 10:35:00,297.15,297.43,296.67,297.24,9063.0,275.886,276.1459,275.4403,275.9695,9063.0
2020-12-11 10:40:00,297.48,298.17,297.45,297.96,3793.0,276.1923,276.833,276.1645,276.638,3793.0
2020-12-11 10:45:00,298.08,298.25,297.93,298.22,2108.0,276.7494,276.9072,276.6101,276.8794,2108.0
2020-12-11 10:50:00,298.26,298.37,298.0,298.21,13163.0,276.9165,277.0187,276.6751,276.8701,13163.0
2020-12-11 10:55:00,298.1,298.68,298.1,298.68,8127.0,276.768,277.3065,276.768,277.3065,8127.0
2020-12-11 11:00:00,298.68,298.76,298.34,298.34,7673.0,277.3065,277.3807,276.9908,276.9908,7673.0
2020-12-11 11:05:00,298.4,298.4,298.18,298.22,4912.0,277.0465,277.0465,276.8422,276.8794,4912.0
2020-12-11 11:10:00,298.46,298.63,298.19,298.28,15599.0,277.1022,277.26,276.8515,276.9351,15599.0
2020-12-11 11:15:00,298.36,298.82,298.35,298.56,3580.0,277.0094,277.4364,277.0001,277.1951,3580.0
2020-12-11 11:20:00,298.57,298.57,297.88,297.88,3799.0,277.2043,277.2043,276.5637,276.5637,3799.0
2020-12-11 11:25:00,297.82,297.82,297.27,297.27,4404.0,276.508,276.508,275.9974,275.9974,4404.0
2020-12-11 11:30:00,297.35,297.5,297.02,297.13,4822.0,276.0716,276.2109,275.7653,275.8674,4822.0
2020-12-11 11:35:00,297.09,297.09,296.76,296.76,2515.0,275.8302,275.8302,275.5239,275.5239,2515.0
2020-12-11 11:40:00,296.61,296.84,296.58,296.75,8022.0,275.3846,275.5981,275.3567,275.5146,8022.0
2020-12-11 11:45:00,296.67,296.76,296.43,296.47,5831.0,275.4403,275.5239,275.2175,275.2546,5831.0
2020-12-11 11:50:00,296.52,296.56,296.28,296.56,6258.0,275.301,275.3382,275.0782,275.3382,6258.0
2020-12-11 11:55:00,296.48,296.48,296.1,296.11,3503.0,275.2639,275.2639,274.9111,274.9204,3503.0
2020-12-11 12:00:00,296.07,296.07,295.33,295.37,8532.0,274.8832,274.8832,274.1962,274.2333,8532.0
2020-12-11 12:05:00,295.36,296.07,295.36,296.07,3927.0,274.224,274.8832,274.224,274.8832,3927.0
2020-12-11 12:10:00,295.88,295.89,295.25,295.25,2505.0,274.7068,274.7161,274.1219,274.1219,2505.0
2020-12-11 12:15:00,295.2,295.33,295.05,295.05,11022.0,274.0755,274.1962,273.9362,273.9362,11022.0
2020-12-11 12:20:00,295.08,295.72,295.08,295.66,6309.0,273.9641,274.5583,273.9641,274.5026,6309.0
2020-12-11 12:25:00,295.56,295.89,295.51,295.88,1425.0,274.4097,274.7161,274.3633,274.7068,1425.0
2020-12-11 12:30:00,295.79,296.32,295.79,296.26,3200.0,274.6233,275.1153,274.6233,275.0596,3200.0
2020-12-11 12:35:00,296.33,296.37,296.22,296.3,2300.0,275.1246,275.1618,275.0225,275.0968,2300.0
2020-12-11 12:40:00,296.3,296.4,296.1,296.25,7449.0,275.0968,275.1896,274.9111,275.0504,7449.0
2020-12-11 12:45:00,296.28,297.51,296.27,297.51,7024.0,275.0782,276.2202,275.0689,276.2202,7024.0
2020-12-11 12:50:00,297.6,298.39,297.6,298.04,7747.0,276.3038,277.0372,276.3038,276.7123,7747.0
2020-12-11 12:55:00,297.94,297.99,297.74,297.77,3611.0,276.6194,276.6658,276.4337,276.4616,3611.0
2020-12-11 13:00:00,297.8,298.25,297.53,298.25,3348.0,276.4894,276.9072,276.2388,276.9072,3348.0
2020-12-11 13:05:00,298.39,298.45,298.12,298.13,2806.0,277.0372,277.0929,276.7865,276.7958,2806.0
2020-12-11 13:10:00,298.29,298.57,298.15,298.48,6279.0,276.9444,277.2043,276.8144,277.1208,6279.0
2020-12-11 13:15:00,298.35,298.66,298.35,298.49,5360.0,277.0001,277.2879,277.0001,277.1301,5360.0
2020-12-11 13:20:00,298.56,298.67,298.37,298.61,5124.0,277.1951,277.2972,277.0187,277.2415,5124.0
2020-12-11 13:25:00,298.49,299.31,298.49,299.1,2861.0,277.1301,277.8914,277.1301,277.6964,2861.0
2020-12-11 13:30:00,299.28,299.3,299.05,299.07,5639.0,277.8635,277.8821,277.65,277.6686,5639.0
2020-12-11 13:35:00,299.07,299.25,298.92,298.92,1600.0,277.6686,277.8357,277.5293,277.5293,1600.0
2020-12-11 13:40:00,298.98,299.3,298.82,298.87,4234.0,277.585,277.8821,277.4364,277.4829,4234.0
2020-12-11 13:45:00,298.87,299.17,298.72,299.01,2929.0,277.4829,277.7614,277.3436,277.6129,2929.0
2020-12-11 13:50:00,298.87,299.81,298.87,299.8,5766.0,277.4829,278.3556,277.4829,278.3463,5766.0
2020-12-11 13:55:00,299.68,301.21,299.62,300.87,21630.0,278.2349,279.6554,278.1792,279.3398,21630.0
2020-12-11 14:00:00,300.98,301.05,300.57,300.59,7469.0,279.4419,279.5069,279.0612,279.0798,7469.0
2020-12-11 14:05:00,300.66,300.81,300.47,300.56,8471.0,279.1448,279.284,278.9684,279.0519,8471.0
2020-12-11 14:10:00,300.49,300.94,300.49,300.79,5992.0,278.9869,279.4047,278.9869,279.2655,5992.0
2020-12-11 14:15:00,300.86,300.97,300.54,300.54,11055.0,279.3305,279.4326,279.0334,279.0334,11055.0
2020-12-11 14:20:00,300.53,300.82,300.37,300.52,2806.0,279.0241,279.2933,278.8755,279.0148,2806.0
2020-12-11 14:25:00,300.19,300.19,299.51,299.57,3438.0,278.7084,278.7084,278.0771,278.1328,3438.0
2020-12-11 14:30:00,299.63,300.01,299.55,299.99,4188.0,278.1885,278.5413,278.1142,278.5227,4188.0
2020-12-11 14:35:00,299.84,299.92,299.52,299.82,2351.0,278.3835,278.4577,278.0864,278.3649,2351.0
2020-12-11 14:40:00,299.73,300.2,299.73,300.2,5485.0,278.2813,278.7177,278.2813,278.7177,5485.0
2020-12-11 14:45:00,300.21,300.55,300.2,300.49,4654.0,278.727,279.0427,278.7177,278.9869,4654.0
2020-12-11 14:50:00,300.5,300.57,300.29,300.32,3209.0,278.9962,279.0612,278.8013,278.8291,3209.0
2020-12-11 14:55:00,300.3,300.48,300.03,300.03,2721.0,278.8105,278.9777,278.5599,278.5599,2721.0
2020-12-11 15:00:00,299.97,300.13,299.71,299.79,4162.0,278.5042,278.6527,278.2628,278.337,4162.0
2020-12-11 15:05:00,299.69,299.8,299.5,299.5,6192.0,278.2442,278.3463,278.0678,278.0678,6192.0
2020-12-11 15:10:00,299.51,299.82,299.38,299.82,6005.0,278.0771,278.3649,277.9564,278.3649,6005.0
2020-12-11 15:15:00,299.83,300.19,299.83,300.19,4319.0,278.3742,278.7084,278.3742,278.7084,4319.0
2020-12-11 15:20:00,300.06,300.45,300.06,300.4,4103.0,278.5877,278.9498,278.5877,278.9034,4103.0
2020-12-11 15:25:00,300.42,300.42,299.63,299.82,8208.0,278.922,278.922,278.1885,278.3649,8208.0
2020-12-11 15:30:00,299.8,299.96,299.73,299.74,3000.0,278.3463,278.4949,278.2813,278.2906,3000.0
2020-12-11 15:35:00,299.76,300.0,299.76,299.81,5187.0,278.3092,278.532,278.3092,278.3556,5187.0
2020-12-11 15:40:00,299.88,300.25,299.86,300.0,4572.0,278.4206,278.7641,278.402,278.532,4572.0
2020-12-11 15:45:00,299.95,300.09,299.57,300.05,5138.0,278.4856,278.6156,278.1328,278.5784,5138.0
2020-12-11 15:50:00,300.05,300.35,299.75,299.91,9376.0,278.5784,278.857,278.2999,278.4484,9376.0
2020-12-11 15:55:00,299.87,300.58,299.76,300.57,48431.0,278.4113,279.0705,278.3092,279.0612,48431.0
2020-12-14 09:30:00,301.98,302.11,299.39,300.19,17920.0,280.3703,280.491,277.9657,278.7084,17920.0
2020-12-14 09:35:00,301.21,301.21,300.01,300.32,5266.0,279.6554,279.6554,278.5413,278.8291,5266.0
2020-12-14 09:40:00,300.43,301.77,300.08,301.76,5629.0,278.9312,280.1753,278.6063,280.1661,5629.0
2020-12-14 09:45:00,301.63,302.1,301.05,301.99,4577.0,280.0454,280.4817,279.5069,280.3796,4577.0
2020-12-14 09:50:00,301.96,302.2,301.45,302.2,7740.0,280.3518,280.5746,279.8782,280.5746,7740.0
2020-12-14 09:55:00,302.19,302.8,302.19,302.68,5009.0,280.5653,281.1316,280.5653,281.0202,5009.0
2020-12-14 10:00:00,302.55,303.16,302.12,303.16,5380.0,280.8995,281.4659,280.5003,281.4659,5380.0
2020-12-14 10:05:00,303.1,303.39,302.57,303.32,6387.0,281.4102,281.6794,280.9181,281.6144,6387.0
2020-12-14 10:10:00,303.11,303.16,302.15,302.31,6452.0,281.4195,281.4659,280.5282,280.6767,6452.0
2020-12-14 10:15:00,302.17,302.22,301.77,302.22,2210.0,280.5467,280.5931,280.1753,280.5931,2210.0
2020-12-14 10:20:00,302.44,302.45,301.72,301.82,3223.0,280.7974,280.8067,280.1289,280.2218,3223.0
2020-12-14 10:25:00,301.81,302.82,301.81,302.41,1200.0,280.2125,281.1502,280.2125,280.7695,1200.0
2020-12-14 10:30:00,302.58,302.68,302.23,302.5,2800.0,280.9274,281.0202,280.6024,280.8531,2800.0
2020-12-14 10:35:00,302.67,303.22,302.65,303.14,4386.0,281.0109,281.5216,280.9924,281.4473,4386.0
2020-12-14 10:40:00,303.04,303.38,302.95,303.24,3735.0,281.3545,281.6701,281.2709,281.5402,3735.0
2020-12-14 10:45:00,303.11,303.14,302.76,302.8,2912.0,281.4195,281.4473,281.0945,281.1316,2912.0
2020-12-14 10:50:00,302.69,302.86,302.56,302.56,3301.0,281.0295,281.1873,280.9088,280.9088,3301.0
2020-12-14 10:55:00,302.5,303.0,302.39,302.5,5580.0,280.8531,281.3173,280.751,280.8531,5580.0
2020-12-14 11:00:00,302.49,302.49,302.15,302.15,5367.0,280.8438,280.8438,280.5282,280.5282,5367.0
2020-12-14 11:05:00,302.19,302.86,301.82,301.84,4120.0,280.5653,281.1873,280.2218,280.2403,4120.0
2020-12-14 11:10:00,301.81,302.16,301.76,301.83,6558.0,280.2125,280.5374,280.1661,280.2311,6558.0
2020-12-14 11:15:00,301.88,302.0,301.2,301.51,7800.0,280.2775,280.3889,279.6461,279.934,7800.0
2020-12-14 11:20:00,301.53,301.96,301.45,301.71,4945.0,279.9525,280.3518,279.8782,280.1196,4945.0
2020-12-14 11:25:00,301.62,301.62,300.95,300.99,3856.0,280.0361,280.0361,279.414,279.4512,3856.0
2020-12-14 11:30:00,301.1,301.11,300.14,300.14,1775.0,279.5533,279.5626,278.662,278.662,1775.0
2020-12-14 11:35:00,300.45,300.83,300.15,300.6,2984.0,278.9498,279.3026,278.6713,279.0891,2984.0
2020-12-14 11:40:00,300.47,300.61,300.08,300.39,2986.0,278.9684,279.0984,278.6063,278.8941,2986.0
2020-12-14 11:45:00,300.2,301.14,300.2,300.63,6907.0,278.7177,279.5904,278.7177,279.1169,6907.0
2020-12-14 11:50:00,300.59,300.88,300.06,300.62,3414.0,279.0798,279.349,278.5877,279.1076,3414.0
2020-12-14 11:55:00,300.5,300.5,299.86,300.08,1100.0,278.9962,278.9962,278.402,278.6063,1100.0
2020-12-14 12:00:00,300.07,300.43,299.96,300.27,5421.0,278.597,278.9312,278.4949,278.7827,5421.0
2020-12-14 12:05:00,300.15,300.36,300.15,300.32,1023.0,278.6713,278.8662,278.6713,278.8291,1023.0
2020-12-14 12:10:00,300.37,301.0,300.37,300.96,21131.0,278.8755,279.4604,278.8755,279.4233,21131.0
2020-12-14 12:15:00,300.96,301.1,300.75,300.75,13113.0,279.4233,279.5533,279.2283,279.2283,13113.0
2020-12-14 12:20:00,300.91,301.15,300.91,301.15,1124.0,279.3769,279.5997,279.3769,279.5997,1124.0
2020-12-14 12:25:00,301.08,301.47,301.0,301.47,2905.0,279.5347,279.8968,279.4604,279.8968,2905.0
2020-12-14 12:30:00,301.47,301.47,301.23,301.23,660.0,279.8968,279.8968,279.674,279.674,660.0
2020-12-14 12:35:00,301.08,301.21,300.95,301.18,3186.0,279.5347,279.6554,279.414,279.6276,3186.0
2020-12-14 12:40:00,301.08,301.08,300.75,300.75,2705.0,279.5347,279.5347,279.2283,279.2283,2705.0
2020-12-14 12:45:00,300.71,300.71,300.3,300.3,2939.0,279.1912,279.1912,278.8105,278.8105,2939.0
2020-12-14 12:50:00,300.44,300.48,300.07,300.46,3229.0,278.9405,278.9777,278.597,278.9591,3229.0
2020-12-14 12:55:00,300.42,300.8,300.42,300.66,1500.0,278.922,279.2748,278.922,279.1448,1500.0
2020-12-14 13:00:00,300.72,300.99,300.72,300.92,800.0,279.2005,279.4512,279.2005,279.3862,800.0
2020-12-14 13:05:00,300.98,301.4,300.95,301.02,1748.0,279.4419,279.8318,279.414,279.479,1748.0
2020-12-14 13:10:00,301.01,301.46,301.0,301.29,2688.0,279.4697,279.8875,279.4604,279.7297,2688.0
2020-12-14 13:15:00,301.28,301.31,301.12,301.15,825.0,279.7204,279.7483,279.5719,279.5997,825.0
2020-12-14 13:20:00,301.22,301.22,300.98,301.0,2629.0,279.6647,279.6647,279.4419,279.4604,2629.0
2020-12-14 13:25:00,301.0,301.16,301.0,301.08,1206.0,279.4604,279.609,279.4604,279.5347,1206.0
2020-12-14 13:30:00,301.09,301.16,300.73,300.95,3799.0,279.544,279.609,279.2098,279.414,3799.0
2020-12-14 13:35:00,301.2,301.24,300.99,300.99,700.0,279.6461,279.6833,279.4512,279.4512,700.0
2020-12-14 13:40:00,301.17,301.22,300.83,300.83,1500.0,279.6183,279.6647,279.3026,279.3026,1500.0
2020-12-14 13:45:00,300.89,300.99,300.67,300.9,2611.0,279.3583,279.4512,279.1541,279.3676,2611.0
2020-12-14 13:50:00,300.89,300.94,300.48,300.53,2943.0,279.3583,279.4047,278.9777,279.0241,2943.0
2020-12-14 13:55:00,300.84,301.02,300.73,300.95,676.0,279.3119,279.479,279.2098,279.414,676.0
2020-12-14 14:00:00,300.96,300.97,300.55,300.56,2745.0,279.4233,279.4326,279.0427,279.0519,2745.0
2020-12-14 14:05:00,300.55,300.67,300.51,300.54,1400.0,279.0427,279.1541,279.0055,279.0334,1400.0
2020-12-14 14:10:00,300.49,300.49,300.02,300.02,1866.0,278.9869,278.9869,278.5506,278.5506,1866.0
2020-12-14 14:15:00,300.07,300.22,299.89,300.22,4430.0,278.597,278.7363,278.4299,278.7363,4430.0
2020-12-14 14:20:00,300.23,300.23,299.57,299.67,2117.0,278.7455,278.7455,278.1328,278.2256,2117.0
2020-12-14 14:25:00,299.62,299.64,299.23,299.23,3536.0,278.1792,278.1978,277.8171,277.8171,3536.0
2020-12-14 14:30:00,299.41,299.41,299.0,299.0,3417.0,277.9842,277.9842,277.6036,277.6036,3417.0
2020-12-14 14:35:00,299.14,299.14,298.7,298.73,2037.0,277.7335,277.7335,277.325,277.3529,2037.0
2020-12-14 14:40:00,298.95,299.14,298.93,299.04,3093.0,277.5571,277.7335,277.5386,277.6407,3093.0
2020-12-14 14:45:00,299.16,299.31,298.98,299.19,3493.0,277.7521,277.8914,277.585,277.78,3493.0
2020-12-14 14:50:00,299.18,299.51,299.11,299.34,2392.0,277.7707,278.0771,277.7057,277.9192,2392.0
2020-12-14 14:55:00,299.33,299.76,299.27,299.76,6022.0,277.91,278.3092,277.8542,278.3092,6022.0
2020-12-14 15:00:00,299.76,299.77,299.55,299.59,1150.0,278.3092,278.3185,278.1142,278.1513,1150.0
2020-12-14 15:05:00,299.56,299.58,299.19,299.19,2998.0,278.1235,278.1421,277.78,277.78,2998.0
2020-12-14 15:10:00,299.21,299.46,299.21,299.26,1847.0,277.7985,278.0307,277.7985,277.845,1847.0
2020-12-14 15:15:00,299.19,299.32,299.0,299.04,4772.0,277.78,277.9007,277.6036,277.6407,4772.0
2020-12-14 15:20:00,299.06,299.32,299.0,299.24,3455.0,277.6593,277.9007,277.6036,277.8264,3455.0
2020-12-14 15:25:00,299.23,299.62,299.18,299.31,7396.0,277.8171,278.1792,277.7707,277.8914,7396.0
2020-12-14 15:30:00,299.25,299.31,298.83,299.0,4120.0,277.8357,277.8914,277.4457,277.6036,4120.0
2020-12-14 15:35:00,298.96,299.01,298.54,298.55,7069.0,277.5664,277.6129,277.1765,277.1858,7069.0
2020-12-14 15:40:00,298.51,298.66,298.45,298.52,10416.0,277.1486,277.2879,277.0929,277.1579,10416.0
2020-12-14 15:45:00,298.51,298.92,298.45,298.68,12489.0,277.1486,277.5293,277.0929,277.3065,12489.0
2020-12-14 15:50:00,298.68,298.69,298.27,298.33,20638.0,277.3065,277.3158,276.9258,276.9815,20638.0
2020-12-14 15:55:00,298.25,298.73,298.0,298.0,45813.0,276.9072,277.3529,276.6751,276.6751,45813.0
2020-12-15 09:30:00,298.34,299.36,297.88,297.99,14230.0,276.9908,277.9378,276.5637,276.6658,14230.0
2020-12-15 09:35:00,298.41,298.86,297.75,298.54,1600.0,277.0558,277.4736,276.443,277.1765,1600.0
2020-12-15 09:40:00,298.19,298.72,297.98,298.72,4408.0,276.8515,277.3436,276.6566,277.3436,4408.0
2020-12-15 09:45:00,298.6,298.6,297.85,298.02,10936.0,277.2322,277.2322,276.5359,276.6937,10936.0
2020-12-15 09:50:00,298.19,298.47,298.02,298.37,6265.0,276.8515,277.1115,276.6937,277.0187,6265.0
2020-12-15 09:55:00,298.25,298.75,298.22,298.6,4663.0,276.9072,277.3715,276.8794,277.2322,4663.0
2020-12-15 10:00:00,298.33,298.69,298.11,298.12,5242.0,276.9815,277.3158,276.7773,276.7865,5242.0
2020-12-15 10:05:00,298.5,299.13,298.43,298.96,2903.0,277.1393,277.7243,277.0744,277.5664,2903.0
2020-12-15 10:10:00,299.0,299.89,298.99,299.18,2874.0,277.6036,278.4299,277.5943,277.7707,2874.0
2020-12-15 10:15:00,299.42,299.84,299.25,299.32,3110.0,277.9935,278.3835,277.8357,277.9007,3110.0
2020-12-15 10:20:00,299.15,299.18,298.73,298.82,7595.0,277.7428,277.7707,277.3529,277.4364,7595.0
2020-12-15 10:25:00,298.96,298.96,298.33,298.5,5144.0,277.5664,277.5664,276.9815,277.1393,5144.0
2020-12-15 10:30:00,298.48,298.73,298.19,298.36,2900.0,277.1208,277.3529,276.8515,277.0094,2900.0
2020-12-15 10:35:00,298.37,298.56,298.01,298.56,6111.0,277.0187,277.1951,276.6844,277.1951,6111.0
2020-12-15 10:40:00,298.48,298.56,298.18,298.32,3057.0,277.1208,277.1951,276.8422,276.9722,3057.0
2020-12-15 10:45:00,298.44,298.54,298.29,298.43,5686.0,277.0836,277.1765,276.9444,277.0744,5686.0
2020-12-15 10:50:00,298.45,298.55,298.27,298.32,2587.0,277.0929,277.1858,276.9258,276.9722,2587.0
2020-12-15 10:55:00,298.26,299.49,298.26,299.49,4044.0,276.9165,278.0585,276.9165,278.0585,4044.0
2020-12-15 11:00:00,299.33,299.35,298.99,299.08,7386.0,277.91,277.9285,277.5943,277.6778,7386.0
2020-12-15 11:05:00,299.18,299.5,298.99,299.32,4935.0,277.7707,278.0678,277.5943,277.9007,4935.0
2020-12-15 11:10:00,299.37,299.62,299.0,299.0,2617.0,277.9471,278.1792,277.6036,277.6036,2617.0
2020-12-15 11:15:00,299.0,299.13,298.73,298.98,3314.0,277.6036,277.7243,277.3529,277.585,3314.0
2020-12-15 11:20:00,299.09,299.51,299.08,299.29,3034.0,277.6871,278.0771,277.6778,277.8728,3034.0
2020-12-15 11:25:00,299.32,299.4,298.97,299.27,4358.0,277.9007,277.9749,277.5757,277.8542,4358.0
2020-12-15 11:30:00,299.11,299.28,298.94,298.98,1710.0,277.7057,277.8635,277.5479,277.585,1710.0
2020-12-15 11:35:00,298.97,298.97,298.53,298.65,5760.0,277.5757,277.5757,277.1672,277.2786,5760.0
2020-12-15 11:40:00,298.53,298.9,298.41,298.63,6674.0,277.1672,277.5107,277.0558,277.26,6674.0
2020-12-15 11:45:00,298.58,298.86,298.52,298.8,11908.0,277.2136,277.4736,277.1579,277.4179,11908.0
2020-12-15 11:50:00,298.65,299.16,298.59,298.75,14172.0,277.2786,277.7521,277.2229,277.3715,14172.0
2020-12-15 11:55:00,298.67,298.9,298.5,298.83,2340.0,277.2972,277.5107,277.1393,277.4457,2340.0
2020-12-15 12:00:00,298.86,298.86,298.47,298.47,5881.0,277.4736,277.4736,277.1115,277.1115,5881.0
2020-12-15 12:05:00,298.55,298.55,298.3,298.35,900.0,277.1858,277.1858,276.9537,277.0001,900.0
2020-12-15 12:10:00,298.5,298.72,298.35,298.44,1773.0,277.1393,277.3436,277.0001,277.0836,1773.0
2020-12-15 12:15:00,298.55,298.56,298.33,298.49,9146.0,277.1858,277.1951,276.9815,277.1301,9146.0
2020-12-15 12:20:00,298.5,298.59,298.38,298.52,5243.0,277.1393,277.2229,277.0279,277.1579,5243.0
2020-12-15 12:25:00,298.55,298.57,298.46,298.51,5903.0,277.1858,277.2043,277.1022,277.1486,5903.0
2020-12-15 12:30:00,298.51,298.8,298.51,298.75,5306.0,277.1486,277.4179,277.1486,277.3715,5306.0
2020-12-15 12:35:00,298.75,299.17,298.73,299.13,1958.0,277.3715,277.7614,277.3529,277.7243,1958.0
2020-12-15 12:40:00,299.23,299.33,298.98,299.29,7058.0,277.8171,277.91,277.585,277.8728,7058.0
2020-12-15 12:45:00,299.26,299.7,299.26,299.7,1705.0,277.845,278.2535,277.845,278.2535,1705.0
2020-12-15 12:50:00,299.68,300.13,299.61,299.97,4313.0,278.2349,278.6527,278.1699,278.5042,4313.0
2020-12-15 12:55:00,299.92,300.48,299.78,300.31,3345.0,278.4577,278.9777,278.3278,278.8198,3345.0
2020-12-15 13:00:00,300.32,300.43,300.09,300.1,5229.0,278.8291,278.9312,278.6156,278.6249,5229.0
2020-12-15 13:05:00,300.19,300.66,300.11,300.33,2886.0,278.7084,279.1448,278.6341,278.8384,2886.0
2020-12-15 13:10:00,300.37,300.49,300.33,300.46,2650.0,278.8755,278.9869,278.8384,278.9591,2650.0
2020-12-15 13:15:00,300.54,300.66,300.26,300.33,2935.0,279.0334,279.1448,278.7734,278.8384,2935.0
2020-12-15 13:20:00,300.41,300.52,300.28,300.28,1734.0,278.9127,279.0148,278.792,278.792,1734.0
2020-12-15 13:25:00,300.35,300.36,300.21,300.36,1500.0,278.857,278.8662,278.727,278.8662,1500.0
2020-12-15 13:30:00,300.18,300.3,300.07,300.07,3584.0,278.6991,278.8105,278.597,278.597,3584.0
2020-12-15 13:35:00,300.07,300.1,299.95,300.1,7619.0,278.597,278.6249,278.4856,278.6249,7619.0
2020-12-15 13:40:00,300.0,300.0,299.57,299.57,2353.0,278.532,278.532,278.1328,278.1328,2353.0
2020-12-15 13:45:00,299.67,299.94,299.57,299.81,2621.0,278.2256,278.4763,278.1328,278.3556,2621.0
2020-12-15 13:50:00,299.9,300.0,299.8,299.81,1286.0,278.4392,278.532,278.3463,278.3556,1286.0
2020-12-15 13:55:00,299.87,299.89,299.54,299.89,6644.0,278.4113,278.4299,278.1049,278.4299,6644.0
2020-12-15 14:00:00,299.93,299.95,299.41,299.6,22880.0,278.467,278.4856,277.9842,278.1606,22880.0
2020-12-15 14:05:00,299.68,300.0,299.68,299.92,4160.0,278.2349,278.532,278.2349,278.4577,4160.0
2020-12-15 14:10:00,299.99,300.19,299.9,300.17,8217.0,278.5227,278.7084,278.4392,278.6898,8217.0
2020-12-15 14:15:00,300.32,300.32,299.96,300.27,29235.0,278.8291,278.8291,278.4949,278.7827,29235.0
2020-12-15 14:20:00,300.5,300.5,300.12,300.22,3894.0,278.9962,278.9962,278.6434,278.7363,3894.0
2020-12-15 14:25:00,300.29,300.5,300.2,300.2,5431.0,278.8013,278.9962,278.7177,278.7177,5431.0
2020-12-15 14:30:00,300.34,300.5,300.31,300.44,3594.0,278.8477,278.9962,278.8198,278.9405,3594.0
2020-12-15 14:35:00,300.5,300.5,300.24,300.35,4394.0,278.9962,278.9962,278.7548,278.857,4394.0
2020-12-15 14:40:00,300.31,300.5,300.31,300.47,12163.0,278.8198,278.9962,278.8198,278.9684,12163.0
2020-12-15 14:45:00,300.43,300.5,300.37,300.5,8526.0,278.9312,278.9962,278.8755,278.9962,8526.0
2020-12-15 14:50:00,300.39,300.49,300.12,300.12,5158.0,278.8941,278.9869,278.6434,278.6434,5158.0
2020-12-15 14:55:00,300.12,300.13,299.23,299.56,3271.0,278.6434,278.6527,277.8171,278.1235,3271.0
2020-12-15 15:00:00,299.69,299.74,299.29,299.29,3345.0,278.2442,278.2906,277.8728,277.8728,3345.0
2020-12-15 15:05:00,299.36,299.59,299.24,299.28,4168.0,277.9378,278.1513,277.8264,277.8635,4168.0
2020-12-15 15:10:00,299.34,299.46,299.13,299.13,2704.0,277.9192,278.0307,277.7243,277.7243,2704.0
2020-12-15 15:15:00,299.2,299.54,299.18,299.26,1647.0,277.7893,278.1049,277.7707,277.845,1647.0
2020-12-15 15:20:00,299.21,299.39,299.08,299.21,3930.0,277.7985,277.9657,277.6778,277.7985,3930.0
2020-12-15 15:25:00,299.23,299.36,298.96,299.01,4388.0,277.8171,277.9378,277.5664,277.6129,4388.0
2020-12-15 15:30:00,299.03,299.03,298.77,298.9,3407.0,277.6314,277.6314,277.39,277.5107,3407.0
2020-12-15 15:35:00,298.88,298.88,298.63,298.67,4590.0,277.4922,277.4922,277.26,277.2972,4590.0
2020-12-15 15:40:00,298.69,299.09,298.67,299.05,14380.0,277.3158,277.6871,277.2972,277.65,14380.0
2020-12-15 15:45:00,299.0,299.1,298.66,298.84,13908.0,277.6036,277.6964,277.2879,277.455,13908.0
2020-12-15 15:50:00,298.84,299.16,298.63,298.69,32057.0,277.455,277.7521,277.26,277.3158,32057.0
2020-12-15 15:55:00,298.61,298.95,298.24,298.51,58945.0,277.2415,277.5571,276.898,277.1486,58945.0
2020-12-16 09:30:00,300.42,301.93,299.31,301.83,25445.0,278.922,280.3239,277.8914,280.2311,25445.0
2020-12-16 09:35:00,301.68,301.98,300.26,300.53,18012.0,280.0918,280.3703,278.7734,279.0241,18012.0
2020-12-16 09:40:00,300.64,300.67,299.96,300.3,11075.0,279.1262,279.1541,278.4949,278.8105,11075.0
2020-12-16 09:45:00,300.33,300.76,300.12,300.75,9743.0,278.8384,279.2376,278.6434,279.2283,9743.0
2020-12-16 09:50:00,301.2,301.86,301.2,301.62,10635.0,279.6461,280.2589,279.6461,280.0361,10635.0
2020-12-16 09:55:00,301.57,302.2,301.25,302.2,5129.0,279.9897,280.5746,279.6926,280.5746,5129.0
2020-12-16 10:00:00,302.17,302.17,301.19,301.29,9709.0,280.5467,280.5467,279.6369,279.7297,9709.0
2020-12-16 10:05:00,301.16,302.02,301.04,301.42,14262.0,279.609,280.4075,279.4976,279.8504,14262.0
2020-12-16 10:10:00,301.4,301.4,300.54,300.55,4978.0,279.8318,279.8318,279.0334,279.0427,4978.0
2020-12-16 10:15:00,300.7,300.77,300.12,300.77,7283.0,279.1819,279.2469,278.6434,279.2469,7283.0
2020-12-16 10:20:00,301.0,301.77,300.69,301.5,3272.0,279.4604,280.1753,279.1726,279.9247,3272.0
2020-12-16 10:25:00,301.44,301.44,300.87,300.99,1800.0,279.869,279.869,279.3398,279.4512,1800.0
2020-12-16 10:30:00,300.99,301.21,300.68,300.83,2983.0,279.4512,279.6554,279.1633,279.3026,2983.0
2020-12-16 10:35:00,300.64,300.67,300.12,300.13,6433.0,279.1262,279.1541,278.6434,278.6527,6433.0
2020-12-16 10:40:00,300.05,301.0,299.98,300.66,5829.0,278.5784,279.4604,278.5134,279.1448,5829.0
2020-12-16 10:45:00,300.82,301.0,300.57,300.84,2873.0,279.2933,279.4604,279.0612,279.3119,2873.0
2020-12-16 10:50:00,300.93,300.96,300.24,300.77,7779.0,279.3955,279.4233,278.7548,279.2469,7779.0
2020-12-16 10:55:00,300.77,300.89,300.55,300.75,3847.0,279.2469,279.3583,279.0427,279.2283,3847.0
2020-12-16 11:00:00,300.84,301.23,300.63,301.23,7682.0,279.3119,279.674,279.1169,279.674,7682.0
2020-12-16 11:05:00,301.32,302.0,301.32,301.68,4257.0,279.7575,280.3889,279.7575,280.0918,4257.0
2020-12-16 11:10:00,301.69,301.86,301.39,301.39,1396.0,280.1011,280.2589,279.8225,279.8225,1396.0
2020-12-16 11:15:00,301.53,301.75,301.26,301.5,5031.0,279.9525,280.1568,279.7018,279.9247,5031.0
2020-12-16 11:20:00,301.59,301.77,301.54,301.61,1600.0,280.0082,280.1753,279.9618,280.0268,1600.0
2020-12-16 11:25:00,301.6,301.61,301.24,301.32,1764.0,280.0175,280.0268,279.6833,279.7575,1764.0
2020-12-16 11:30:00,301.33,301.7,301.06,301.29,9203.0,279.7668,280.1104,279.5162,279.7297,9203.0
2020-12-16 11:35:00,301.29,302.17,301.29,302.17,5989.0,279.7297,280.5467,279.7297,280.5467,5989.0
2020-12-16 11:40:00,302.14,302.33,301.77,301.78,2088.0,280.5189,280.6953,280.1753,280.1846,2088.0
2020-12-16 11:45:00,301.89,301.89,301.03,301.03,4137.0,280.2868,280.2868,279.4883,279.4883,4137.0
2020-12-16 11:50:00,301.1,301.39,300.65,300.95,6184.0,279.5533,279.8225,279.1355,279.414,6184.0
2020-12-16 11:55:00,300.84,301.06,300.84,301.06,3934.0,279.3119,279.5162,279.3119,279.5162,3934.0
2020-12-16 12:00:00,301.19,301.52,301.06,301.08,2618.0,279.6369,279.9432,279.5162,279.5347,2618.0
2020-12-16 12:05:00,300.95,301.03,300.83,300.96,2405.0,279.414,279.4883,279.3026,279.4233,2405.0
2020-12-16 12:10:00,300.69,301.03,300.68,300.91,2263.0,279.1726,279.4883,279.1633,279.3769,2263.0
2020-12-16 12:15:00,300.99,301.06,300.67,300.86,2902.0,279.4512,279.5162,279.1541,279.3305,2902.0
2020-12-16 12:20:00,300.89,301.01,300.75,301.01,5309.0,279.3583,279.4697,279.2283,279.4697,5309.0
2020-12-16 12:25:00,300.87,301.07,300.71,300.97,1926.0,279.3398,279.5254,279.1912,279.4326,1926.0
2020-12-16 12:30:00,300.97,300.99,300.83,300.83,861.0,279.4326,279.4512,279.3026,279.3026,861.0
2020-12-16 12:35:00,301.11,301.24,300.8,300.81,2927.0,279.5626,279.6833,279.2748,279.284,2927.0
2020-12-16 12:40:00,300.76,300.9,300.48,300.48,3257.0,279.2376,279.3676,278.9777,278.9777,3257.0
2020-12-16 12:45:00,300.57,300.9,300.52,300.52,2458.0,279.0612,279.3676,279.0148,279.0148,2458.0
2020-12-16 12:50:00,300.6,300.63,300.34,300.52,5865.0,279.0891,279.1169,278.8477,279.0148,5865.0
2020-12-16 12:55:00,300.59,301.04,300.59,300.75,2684.0,279.0798,279.4976,279.0798,279.2283,2684.0
2020-12-16 13:00:00,300.84,301.0,300.78,300.96,3100.0,279.3119,279.4604,279.2562,279.4233,3100.0
2020-12-16 13:05:00,300.94,301.14,300.86,300.95,3257.0,279.4047,279.5904,279.3305,279.414,3257.0
2020-12-16 13:10:00,300.91,300.99,300.82,300.95,1202.0,279.3769,279.4512,279.2933,279.414,1202.0
2020-12-16 13:15:00,300.99,300.99,300.72,300.88,2210.0,279.4512,279.4512,279.2005,279.349,2210.0
2020-12-16 13:20:00,300.79,301.07,300.78,301.03,2601.0,279.2655,279.5254,279.2562,279.4883,2601.0
2020-12-16 13:25:00,301.17,301.24,300.86,301.23,3101.0,279.6183,279.6833,279.3305,279.674,3101.0
2020-12-16 13:30:00,301.33,301.33,300.88,301.03,2029.0,279.7668,279.7668,279.349,279.4883,2029.0
2020-12-16 13:35:00,301.05,301.05,300.69,300.78,4347.0,279.5069,279.5069,279.1726,279.2562,4347.0
2020-12-16 13:40:00,300.63,300.78,300.63,300.77,2745.0,279.1169,279.2562,279.1169,279.2469,2745.0
2020-12-16 13:45:00,300.78,300.78,300.0,300.0,10437.0,279.2562,279.2562,278.532,278.532,10437.0
2020-12-16 13:50:00,300.12,300.58,300.01,300.29,4994.0,278.6434,279.0705,278.5413,278.8013,4994.0
2020-12-16 13:55:00,300.13,300.41,300.13,300.25,6794.0,278.6527,278.9127,278.6527,278.7641,6794.0
2020-12-16 14:00:00,300.41,300.57,299.58,300.01,22349.0,278.9127,279.0612,278.1421,278.5413,22349.0
2020-12-16 14:05:00,300.08,300.82,299.7,300.75,17250.0,278.6063,279.2933,278.2535,279.2283,17250.0
2020-12-16 14:10:00,300.6,300.88,300.35,300.72,9480.0,279.0891,279.349,278.857,279.2005,9480.0
2020-12-16 14:15:00,300.67,300.92,300.53,300.89,3006.0,279.1541,279.3862,279.0241,279.3583,3006.0
2020-12-16 14:20:00,300.79,301.21,300.73,301.21,2735.0,279.2655,279.6554,279.2098,279.6554,2735.0
2020-12-16 14:25:00,301.06,301.18,300.68,300.96,4600.0,279.5162,279.6276,279.1633,279.4233,4600.0
2020-12-16 14:30:00,301.21,301.39,301.14,301.35,2230.0,279.6554,279.8225,279.5904,279.7854,2230.0
2020-12-16 14:35:00,301.41,302.11,301.35,301.95,20028.0,279.8411,280.491,279.7854,280.3425,20028.0
2020-12-16 14:40:00,301.88,302.02,301.74,302.02,3708.0,280.2775,280.4075,280.1475,280.4075,3708.0
2020-12-16 14:45:00,302.06,302.56,301.95,302.56,11828.0,280.4446,280.9088,280.3425,280.9088,11828.0
2020-12-16 14:50:00,302.54,303.02,302.54,303.0,5496.0,280.8902,281.3359,280.8902,281.3173,5496.0
2020-12-16 14:55:00,302.95,303.05,302.68,303.01,4909.0,281.2709,281.3638,281.0202,281.3266,4909.0
2020-12-16 15:00:00,303.0,303.03,302.65,302.88,4086.0,281.3173,281.3452,280.9924,281.2059,4086.0
2020-12-16 15:05:00,302.89,303.24,302.79,303.15,9750.0,281.2152,281.5402,281.1224,281.4566,9750.0
2020-12-16 15:10:00,303.19,303.45,303.19,303.36,5220.0,281.4937,281.7351,281.4937,281.6516,5220.0
2020-12-16 15:15:00,303.5,304.01,303.5,304.0,5980.0,281.7815,282.2551,281.7815,282.2458,5980.0
2020-12-16 15:20:00,304.0,304.08,303.63,304.03,4823.0,282.2458,282.32,281.9022,282.2736,4823.0
2020-12-16 15:25:00,303.98,303.99,303.46,303.75,3234.0,282.2272,282.2365,281.7444,282.0137,3234.0
2020-12-16 15:30:00,303.63,303.9,303.57,303.7,5079.0,281.9022,282.1529,281.8465,281.9672,5079.0
2020-12-16 15:35:00,303.59,303.76,303.2,303.35,5438.0,281.8651,282.0229,281.503,281.6423,5438.0
2020-12-16 15:40:00,303.5,303.61,303.16,303.46,5677.0,281.7815,281.8837,281.4659,281.7444,5677.0
2020-12-16 15:45:00,303.46,303.65,303.12,303.34,10591.0,281.7444,281.9208,281.4287,281.633,10591.0
2020-12-16 15:50:00,303.24,303.24,302.27,302.35,17517.0,281.5402,281.5402,280.6396,280.7138,17517.0
2020-12-16 15:55:00,302.26,302.72,301.89,302.14,36183.0,280.6303,281.0574,280.2868,280.5189,36183.0
2020-12-17 09:30:00,302.27,304.3,302.27,303.99,11212.0,280.6396,282.5243,280.6396,282.2365,11212.0
2020-12-17 09:35:00,303.33,304.11,302.66,303.14,5450.0,281.6237,282.3479,281.0017,281.4473,5450.0
2020-12-17 09:40:00,303.14,303.14,301.91,302.11,7298.0,281.4473,281.4473,280.3053,280.491,7298.0
2020-12-17 09:45:00,302.21,303.21,302.2,302.41,7541.0,280.5839,281.5123,280.5746,280.7695,7541.0
2020-12-17 09:50:00,302.62,303.37,302.08,302.92,13042.0,280.9645,281.6609,280.4632,281.2431,13042.0
2020-12-17 09:55:00,303.07,304.02,303.0,304.02,6106.0,281.3823,282.2643,281.3173,282.2643,6106.0
2020-12-17 10:00:00,304.36,304.68,303.42,303.63,11406.0,282.58,282.8771,281.7073,281.9022,11406.0
2020-12-17 10:05:00,303.69,304.74,303.69,304.55,4373.0,281.958,282.9328,281.958,282.7564,4373.0
2020-12-17 10:10:00,304.45,304.45,304.03,304.31,4288.0,282.6636,282.6636,282.2736,282.5336,4288.0
2020-12-17 10:15:00,304.33,304.64,304.0,304.53,5717.0,282.5522,282.84,282.2458,282.7378,5717.0
2020-12-17 10:20:00,304.6,305.4,304.6,305.4,6759.0,282.8028,283.5456,282.8028,283.5456,6759.0
2020-12-17 10:25:00,305.51,305.77,305.21,305.6,3551.0,283.6477,283.8891,283.3692,283.7313,3551.0
2020-12-17 10:30:00,305.62,306.47,305.62,305.9,3672.0,283.7498,284.539,283.7498,284.0098,3672.0
2020-12-17 10:35:00,305.98,306.0,305.5,305.79,4186.0,284.0841,284.1026,283.6384,283.9077,4186.0
2020-12-17 10:40:00,305.63,306.4,305.63,306.33,7025.0,283.7591,284.474,283.7591,284.409,7025.0
2020-12-17 10:45:00,306.29,306.99,305.2,305.2,34292.0,284.3719,285.0218,283.3599,283.3599,34292.0
2020-12-17 10:50:00,305.47,305.53,304.97,305.09,7099.0,283.6106,283.6663,283.1464,283.2578,7099.0
2020-12-17 10:55:00,305.09,305.09,304.53,304.53,2967.0,283.2578,283.2578,282.7378,282.7378,2967.0
2020-12-17 11:00:00,304.81,304.81,303.91,304.12,4017.0,282.9978,282.9978,282.1622,282.3572,4017.0
2020-12-17 11:05:00,304.14,304.16,303.78,303.78,1831.0,282.3758,282.3943,282.0415,282.0415,1831.0
2020-12-17 11:10:00,303.75,303.89,303.04,303.29,11379.0,282.0137,282.1436,281.3545,281.5866,11379.0
2020-12-17 11:15:00,303.41,303.7,303.1,303.23,8337.0,281.698,281.9672,281.4102,281.5309,8337.0
2020-12-17 11:20:00,303.19,303.38,302.37,302.37,9563.0,281.4937,281.6701,280.7324,280.7324,9563.0
2020-12-17 11:25:00,302.42,302.73,302.19,302.2,11544.0,280.7788,281.0666,280.5653,280.5746,11544.0
2020-12-17 11:30:00,302.25,302.25,301.87,301.99,3916.0,280.621,280.621,280.2682,280.3796,3916.0
2020-12-17 11:35:00,301.88,301.95,301.38,301.71,17581.0,280.2775,280.3425,279.8133,280.1196,17581.0
2020-12-17 11:40:00,301.68,302.32,301.65,302.19,6289.0,280.0918,280.686,280.0639,280.5653,6289.0
2020-12-17 11:45:00,302.39,302.61,302.39,302.59,1913.0,280.751,280.9552,280.751,280.9367,1913.0
2020-12-17 11:50:00,302.59,302.77,302.0,302.1,4398.0,280.9367,281.1038,280.3889,280.4817,4398.0
2020-12-17 11:55:00,302.21,302.44,302.08,302.33,2771.0,280.5839,280.7974,280.4632,280.6953,2771.0
2020-12-17 12:00:00,302.26,302.34,302.07,302.12,2953.0,280.6303,280.7046,280.4539,280.5003,2953.0
2020-12-17 12:05:00,302.2,302.75,302.2,302.62,3076.0,280.5746,281.0852,280.5746,280.9645,3076.0
2020-12-17 12:10:00,302.66,302.82,302.5,302.72,2669.0,281.0017,281.1502,280.8531,281.0574,2669.0
2020-12-17 12:15:00,302.66,302.71,302.42,302.54,1918.0,281.0017,281.0481,280.7788,280.8902,1918.0
2020-12-17 12:20:00,302.51,302.52,301.81,301.81,4515.0,280.8624,280.8717,280.2125,280.2125,4515.0
2020-12-17 12:25:00,301.81,302.1,301.79,301.93,3685.0,280.2125,280.4817,280.1939,280.3239,3685.0
2020-12-17 12:30:00,301.83,301.87,301.53,301.68,3549.0,280.2311,280.2682,279.9525,280.0918,3549.0
2020-12-17 12:35:00,301.73,301.76,301.46,301.53,1675.0,280.1382,280.1661,279.8875,279.9525,1675.0
2020-12-17 12:40:00,301.53,301.86,301.53,301.68,2158.0,279.9525,280.2589,279.9525,280.0918,2158.0
2020-12-17 12:45:00,301.76,302.03,301.75,301.89,2831.0,280.1661,280.4167,280.1568,280.2868,2831.0
2020-12-17 12:50:00,301.92,301.96,301.66,301.92,10670.0,280.3146,280.3518,280.0732,280.3146,10670.0
2020-12-17 12:55:00,302.04,302.43,301.95,302.35,3182.0,280.426,280.7881,280.3425,280.7138,3182.0
2020-12-17 13:00:00,302.34,302.66,302.21,302.6,3236.0,280.7046,281.0017,280.5839,280.946,3236.0
2020-12-17 13:05:00,302.51,302.84,302.51,302.63,1750.0,280.8624,281.1688,280.8624,280.9738,1750.0
2020-12-17 13:10:00,302.7,302.74,302.6,302.69,1600.0,281.0388,281.0759,280.946,281.0295,1600.0
2020-12-17 13:15:00,302.69,302.88,302.52,302.88,2522.0,281.0295,281.2059,280.8717,281.2059,2522.0
2020-12-17 13:20:00,303.0,303.12,302.79,302.87,3161.0,281.3173,281.4287,281.1224,281.1966,3161.0
2020-12-17 13:25:00,302.99,303.09,302.91,303.09,2283.0,281.308,281.4009,281.2338,281.4009,2283.0
2020-12-17 13:30:00,303.05,303.17,302.68,302.68,2944.0,281.3638,281.4752,281.0202,281.0202,2944.0
2020-12-17 13:35:00,302.87,303.06,302.74,302.92,2513.0,281.1966,281.373,281.0759,281.2431,2513.0
2020-12-17 13:40:00,302.96,302.96,302.25,302.25,3155.0,281.2802,281.2802,280.621,280.621,3155.0
2020-12-17 13:45:00,302.24,302.32,302.12,302.23,4808.0,280.6117,280.686,280.5003,280.6024,4808.0
2020-12-17 13:50:00,302.23,302.6,302.17,302.56,6174.0,280.6024,280.946,280.5467,280.9088,6174.0
2020-12-17 13:55:00,302.48,303.33,302.48,303.22,2809.0,280.8345,281.6237,280.8345,281.5216,2809.0
2020-12-17 14:00:00,303.35,303.35,302.52,302.94,5234.0,281.6423,281.6423,280.8717,281.2616,5234.0
2020-12-17 14:05:00,302.96,303.75,302.96,303.75,3321.0,281.2802,282.0137,281.2802,282.0137,3321.0
2020-12-17 14:10:00,303.65,303.67,303.36,303.59,3169.0,281.9208,281.9394,281.6516,281.8651,3169.0
2020-12-17 14:15:00,303.48,303.53,302.96,302.98,2587.0,281.763,281.8094,281.2802,281.2988,2587.0
2020-12-17 14:20:00,303.1,303.2,302.99,303.03,3459.0,281.4102,281.503,281.308,281.3452,3459.0
2020-12-17 14:25:00,303.01,303.08,302.85,302.88,8758.0,281.3266,281.3916,281.1781,281.2059,8758.0
2020-12-17 14:30:00,302.94,303.31,302.92,303.28,4811.0,281.2616,281.6051,281.2431,281.5773,4811.0
2020-12-17 14:35:00,303.41,303.42,302.95,303.06,6007.0,281.698,281.7073,281.2709,281.373,6007.0
2020-12-17 14:40:00,303.1,303.1,302.4,302.44,2362.0,281.4102,281.4102,280.7603,280.7974,2362.0
2020-12-17 14:45:00,302.57,302.66,302.12,302.12,2994.0,280.9181,281.0017,280.5003,280.5003,2994.0
2020-12-17 14:50:00,302.11,302.13,301.69,301.71,3284.0,280.491,280.5096,280.1011,280.1196,3284.0
2020-12-17 14:55:00,301.74,301.76,301.4,301.5,4774.0,280.1475,280.1661,279.8318,279.9247,4774.0
2020-12-17 15:00:00,301.49,301.49,300.92,301.06,8389.0,279.9154,279.9154,279.3862,279.5162,8389.0
2020-12-17 15:05:00,301.16,301.22,300.79,301.16,4541.0,279.609,279.6647,279.2655,279.609,4541.0
2020-12-17 15:10:00,301.11,301.25,300.93,301.15,3870.0,279.5626,279.6926,279.3955,279.5997,3870.0
2020-12-17 15:15:00,301.06,301.27,300.98,301.27,2678.0,279.5162,279.7111,279.4419,279.7111,2678.0
2020-12-17 15:20:00,301.27,301.42,301.06,301.42,8097.0,279.7111,279.8504,279.5162,279.8504,8097.0
2020-12-17 15:25:00,301.51,301.89,301.48,301.88,4200.0,279.934,280.2868,279.9061,280.2775,4200.0
2020-12-17 15:30:00,301.85,301.88,301.17,301.37,8655.0,280.2496,280.2775,279.6183,279.804,8655.0
2020-12-17 15:35:00,301.4,301.48,301.1,301.1,6141.0,279.8318,279.9061,279.5533,279.5533,6141.0
2020-12-17 15:40:00,301.05,301.1,300.72,300.88,15820.0,279.5069,279.5533,279.2005,279.349,15820.0
2020-12-17 15:45:00,300.88,300.98,300.58,300.58,15358.0,279.349,279.4419,279.0705,279.0705,15358.0
2020-12-17 15:50:00,300.69,300.88,300.18,300.57,23691.0,279.1726,279.349,278.6991,279.0612,23691.0
2020-12-17 15:55:00,300.34,300.98,299.67,300.74,87846.0,278.8477,279.4419,278.2256,279.2191,87846.0
2020-12-18 09:30:00,300.6,301.6,300.28,300.76,134013.0,279.0891,280.0175,278.792,279.2376,134013.0
2020-12-18 09:35:00,300.75,301.33,299.21,301.11,16629.0,279.2283,279.7668,277.7985,279.5626,16629.0
2020-12-18 09:40:00,301.06,303.17,300.98,302.5,9145.0,279.5162,281.4752,279.4419,280.8531,9145.0
2020-12-18 09:45:00,302.57,303.17,301.84,302.84,22864.0,280.9181,281.4752,280.2403,281.1688,22864.0
2020-12-18 09:50:00,302.84,303.16,302.35,302.36,14503.0,281.1688,281.4659,280.7138,280.7231,14503.0
2020-12-18 09:55:00,302.69,303.28,302.5,303.19,2052.0,281.0295,281.5773,280.8531,281.4937,2052.0
2020-12-18 10:00:00,303.35,303.35,302.31,302.5,3900.0,281.6423,281.6423,280.6767,280.8531,3900.0
2020-12-18 10:05:00,302.64,303.53,302.59,303.51,3263.0,280.9831,281.8094,280.9367,281.7908,3263.0
2020-12-18 10:10:00,303.45,303.76,302.53,302.83,22726.0,281.7351,282.0229,280.881,281.1595,22726.0
2020-12-18 10:15:00,302.85,303.29,302.56,302.79,6100.0,281.1781,281.5866,280.9088,281.1224,6100.0
2020-12-18 10:20:00,302.82,302.99,302.26,302.52,10914.0,281.1502,281.308,280.6303,280.8717,10914.0
2020-12-18 10:25:00,302.5,302.61,301.93,302.2,29410.0,280.8531,280.9552,280.3239,280.5746,29410.0
2020-12-18 10:30:00,302.13,302.49,301.95,302.32,20603.0,280.5096,280.8438,280.3425,280.686,20603.0
2020-12-18 10:35:00,302.21,302.38,301.87,302.2,10232.0,280.5839,280.7417,280.2682,280.5746,10232.0
2020-12-18 10:40:00,302.21,302.65,302.2,302.51,4298.0,280.5839,280.9924,280.5746,280.8624,4298.0
2020-12-18 10:45:00,302.56,302.56,302.1,302.11,3524.0,280.9088,280.9088,280.4817,280.491,3524.0
2020-12-18 10:50:00,302.19,302.35,301.75,302.33,5213.0,280.5653,280.7138,280.1568,280.6953,5213.0
2020-12-18 10:55:00,302.36,302.73,302.29,302.5,2791.0,280.7231,281.0666,280.6581,280.8531,2791.0
2020-12-18 11:00:00,302.49,302.5,302.09,302.16,2101.0,280.8438,280.8531,280.4724,280.5374,2101.0
2020-12-18 11:05:00,302.2,302.83,302.17,302.83,3735.0,280.5746,281.1595,280.5467,281.1595,3735.0
2020-12-18 11:10:00,302.78,302.93,302.0,302.27,5685.0,281.1131,281.2523,280.3889,280.6396,5685.0
2020-12-18 11:15:00,302.12,302.82,302.0,302.82,4534.0,280.5003,281.1502,280.3889,281.1502,4534.0
2020-12-18 11:20:00,302.72,303.44,302.7,303.3,11661.0,281.0574,281.7258,281.0388,281.5959,11661.0
2020-12-18 11:25:00,303.29,303.75,303.03,303.32,25421.0,281.5866,282.0137,281.3452,281.6144,25421.0
2020-12-18 11:30:00,303.31,303.45,302.83,303.16,6251.0,281.6051,281.7351,281.1595,281.4659,6251.0
2020-12-18 11:35:00,303.02,303.08,302.58,302.58,3848.0,281.3359,281.3916,280.9274,280.9274,3848.0
2020-12-18 11:40:00,302.59,302.59,302.17,302.3,6116.0,280.9367,280.9367,280.5467,280.6674,6116.0
2020-12-18 11:45:00,302.28,302.4,302.23,302.4,58438.0,280.6489,280.7603,280.6024,280.7603,58438.0
2020-12-18 11:50:00,302.57,303.07,302.49,302.99,3127.0,280.9181,281.3823,280.8438,281.308,3127.0
2020-12-18 11:55:00,303.0,303.5,302.94,302.95,7485.0,281.3173,281.7815,281.2616,281.2709,7485.0
2020-12-18 12:00:00,302.93,303.17,302.81,303.17,3846.0,281.2523,281.4752,281.1409,281.4752,3846.0
2020-12-18 12:05:00,303.12,303.18,302.96,303.11,2047.0,281.4287,281.4844,281.2802,281.4195,2047.0
2020-12-18 12:10:00,303.39,303.39,303.15,303.31,1318.0,281.6794,281.6794,281.4566,281.6051,1318.0
2020-12-18 12:15:00,303.34,303.71,303.29,303.39,1917.0,281.633,281.9765,281.5866,281.6794,1917.0
2020-12-18 12:20:00,303.32,303.38,302.74,302.98,3780.0,281.6144,281.6701,281.0759,281.2988,3780.0
2020-12-18 12:25:00,302.88,302.88,302.77,302.77,1862.0,281.2059,281.2059,281.1038,281.1038,1862.0
2020-12-18 12:30:00,302.56,302.56,302.31,302.53,2267.0,280.9088,280.9088,280.6767,280.881,2267.0
2020-12-18 12:35:00,302.59,303.08,302.59,303.07,3508.0,280.9367,281.3916,280.9367,281.3823,3508.0
2020-12-18 12:40:00,302.91,303.13,302.81,302.85,3392.0,281.2338,281.438,281.1409,281.1781,3392.0
2020-12-18 12:45:00,302.76,302.91,302.71,302.71,3022.0,281.0945,281.2338,281.0481,281.0481,3022.0
2020-12-18 12:50:00,302.59,302.59,302.39,302.4,500.0,280.9367,280.9367,280.751,280.7603,500.0
2020-12-18 12:55:00,302.32,302.56,301.97,302.56,4258.0,280.686,280.9088,280.361,280.9088,4258.0
2020-12-18 13:00:00,302.61,302.62,301.92,301.95,2689.0,280.9552,280.9645,280.3146,280.3425,2689.0
2020-12-18 13:05:00,301.85,301.96,301.8,301.8,2030.0,280.2496,280.3518,280.2032,280.2032,2030.0
2020-12-18 13:10:00,301.87,301.89,301.5,301.71,4693.0,280.2682,280.2868,279.9247,280.1196,4693.0
2020-12-18 13:15:00,301.73,301.74,301.32,301.32,2629.0,280.1382,280.1475,279.7575,279.7575,2629.0
2020-12-18 13:20:00,301.38,301.67,301.34,301.67,2343.0,279.8133,280.0825,279.7761,280.0825,2343.0
2020-12-18 13:25:00,301.58,301.58,301.3,301.37,1040.0,279.9989,279.9989,279.739,279.804,1040.0
2020-12-18 13:30:00,301.38,301.4,300.85,300.88,4448.0,279.8133,279.8318,279.3212,279.349,4448.0
2020-12-18 13:35:00,300.95,301.11,300.77,300.77,3047.0,279.414,279.5626,279.2469,279.2469,3047.0
2020-12-18 13:40:00,300.82,300.93,300.65,300.93,5008.0,279.2933,279.3955,279.1355,279.3955,5008.0
2020-12-18 13:45:00,300.88,301.02,300.51,300.84,5614.0,279.349,279.479,279.0055,279.3119,5614.0
2020-12-18 13:50:00,300.74,300.88,300.66,300.88,2653.0,279.2191,279.349,279.1448,279.349,2653.0
2020-12-18 13:55:00,300.85,300.85,300.67,300.79,2802.0,279.3212,279.3212,279.1541,279.2655,2802.0
2020-12-18 14:00:00,300.75,300.75,300.2,300.25,2567.0,279.2283,279.2283,278.7177,278.7641,2567.0
2020-12-18 14:05:00,300.33,300.58,300.33,300.45,6224.0,278.8384,279.0705,278.8384,278.9498,6224.0
2020-12-18 14:10:00,300.37,300.55,300.31,300.35,4044.0,278.8755,279.0427,278.8198,278.857,4044.0
2020-12-18 14:15:00,300.4,300.4,300.0,300.02,8959.0,278.9034,278.9034,278.532,278.5506,8959.0
2020-12-18 14:20:00,299.99,300.03,299.86,299.86,2950.0,278.5227,278.5599,278.402,278.402,2950.0
2020-12-18 14:25:00,299.9,300.0,299.67,299.91,5306.0,278.4392,278.532,278.2256,278.4484,5306.0
2020-12-18 14:30:00,299.96,300.1,299.75,299.75,6263.0,278.4949,278.6249,278.2999,278.2999,6263.0
2020-12-18 14:35:00,299.65,299.89,299.51,299.89,4217.0,278.2071,278.4299,278.0771,278.4299,4217.0
2020-12-18 14:40:00,299.9,299.96,299.78,299.81,2796.0,278.4392,278.4949,278.3278,278.3556,2796.0
2020-12-18 14:45:00,299.74,300.16,299.66,300.16,3038.0,278.2906,278.6806,278.2163,278.6806,3038.0
2020-12-18 14:50:00,300.16,300.49,300.16,300.32,7456.0,278.6806,278.9869,278.6806,278.8291,7456.0
2020-12-18 14:55:00,300.37,300.39,299.84,300.04,12992.0,278.8755,278.8941,278.3835,278.5691,12992.0
2020-12-18 15:00:00,299.99,300.43,299.99,300.25,8209.0,278.5227,278.9312,278.5227,278.7641,8209.0
2020-12-18 15:05:00,300.25,300.5,300.23,300.44,3764.0,278.7641,278.9962,278.7455,278.9405,3764.0
2020-12-18 15:10:00,300.4,300.42,300.15,300.42,8699.0,278.9034,278.922,278.6713,278.922,8699.0
2020-12-18 15:15:00,300.4,300.57,300.34,300.46,3038.0,278.9034,279.0612,278.8477,278.9591,3038.0
2020-12-18 15:20:00,300.42,300.43,300.11,300.34,7636.0,278.922,278.9312,278.6341,278.8477,7636.0
2020-12-18 15:25:00,300.31,300.62,300.24,300.62,4094.0,278.8198,279.1076,278.7548,279.1076,4094.0
2020-12-18 15:30:00,300.75,301.12,300.75,301.12,6237.0,279.2283,279.5719,279.2283,279.5719,6237.0
2020-12-18 15:35:00,300.97,301.27,300.84,301.24,6035.0,279.4326,279.7111,279.3119,279.6833,6035.0
2020-12-18 15:40:00,301.38,303.1,301.08,303.1,20015.0,279.8133,281.4102,279.5347,281.4102,20015.0
2020-12-18 15:45:00,303.08,303.52,302.57,303.52,37316.0,281.3916,281.8001,280.9181,281.8001,37316.0
2020-12-18 15:50:00,303.8,304.08,302.91,303.95,38318.0,282.0601,282.32,281.2338,282.1993,38318.0
2020-12-18 15:55:00,303.93,304.96,302.92,303.13,106617.0,282.1808,283.1371,281.2431,281.438,106617.0
2020-12-21 09:30:00,299.03,299.91,297.2,297.24,28500.0,277.6314,278.4484,275.9324,275.9695,28500.0
2020-12-21 09:35:00,297.23,297.67,296.17,296.17,12968.0,275.9602,276.3687,274.9761,274.9761,12968.0
2020-12-21 09:40:00,296.2,296.49,295.21,295.4,8560.0,275.0039,275.2732,274.0848,274.2612,8560.0
2020-12-21 09:45:00,295.34,295.34,294.69,295.11,10457.0,274.2055,274.2055,273.602,273.9919,10457.0
2020-12-21 09:50:00,295.3,296.13,294.92,295.18,15372.0,274.1683,274.9389,273.8155,274.0569,15372.0
2020-12-21 09:55:00,295.26,295.59,294.83,294.91,11956.0,274.1312,274.4376,273.732,273.8062,11956.0
2020-12-21 10:00:00,294.77,294.98,293.19,293.19,16375.0,273.6763,273.8712,272.2093,272.2093,16375.0
2020-12-21 10:05:00,293.2,295.33,292.76,295.33,18179.0,272.2186,274.1962,271.8101,274.1962,18179.0
2020-12-21 10:10:00,295.38,295.89,294.9,295.63,12007.0,274.2426,274.7161,273.797,274.4747,12007.0
2020-12-21 10:15:00,295.57,295.95,295.3,295.42,7401.0,274.419,274.7718,274.1683,274.2798,7401.0
2020-12-21 10:20:00,295.42,295.42,293.31,293.76,10821.0,274.2798,274.2798,272.3207,272.7385,10821.0
2020-12-21 10:25:00,293.81,294.66,293.63,294.38,4411.0,272.785,273.5741,272.6178,273.3142,4411.0
2020-12-21 10:30:00,294.2,294.97,294.06,294.53,9645.0,273.1471,273.862,273.0171,273.4534,9645.0
2020-12-21 10:35:00,294.65,294.97,294.13,294.72,3133.0,273.5649,273.862,273.0821,273.6298,3133.0
2020-12-21 10:40:00,294.7,295.51,294.49,295.5,5858.0,273.6113,274.3633,273.4163,274.354,5858.0
2020-12-21 10:45:00,295.34,295.46,294.58,294.63,4833.0,274.2055,274.3169,273.4999,273.5463,4833.0
2020-12-21 10:50:00,294.74,295.21,294.72,294.89,5181.0,273.6484,274.0848,273.6298,273.7877,5181.0
2020-12-21 10:55:00,294.92,295.56,294.92,295.56,3632.0,273.8155,274.4097,273.8155,274.4097,3632.0
2020-12-21 11:00:00,295.38,296.21,295.25,296.12,5195.0,274.2426,275.0132,274.1219,274.9297,5195.0
2020-12-21 11:05:00,296.34,296.88,296.34,296.88,3653.0,275.1339,275.6353,275.1339,275.6353,3653.0
2020-12-21 11:10:00,296.88,297.25,296.74,297.06,4496.0,275.6353,275.9788,275.5053,275.8024,4496.0
2020-12-21 11:15:00,297.13,297.23,296.51,296.98,4651.0,275.8674,275.9602,275.2918,275.7281,4651.0
2020-12-21 11:20:00,296.92,297.33,296.82,297.24,10011.0,275.6724,276.0531,275.5796,275.9695,10011.0
2020-12-21 11:25:00,297.29,297.39,296.66,296.66,4272.0,276.0159,276.1088,275.431,275.431,4272.0
2020-12-21 11:30:00,296.63,297.18,296.63,296.76,5967.0,275.4032,275.9138,275.4032,275.5239,5967.0
2020-12-21 11:35:00,296.8,297.57,296.74,297.46,3996.0,275.561,276.2759,275.5053,276.1738,3996.0
2020-12-21 11:40:00,297.57,297.96,297.44,297.59,6931.0,276.2759,276.638,276.1552,276.2945,6931.0
2020-12-21 11:45:00,297.69,298.37,297.65,298.31,4368.0,276.3873,277.0187,276.3502,276.9629,4368.0
2020-12-21 11:50:00,298.34,298.69,298.32,298.69,1634.0,276.9908,277.3158,276.9722,277.3158,1634.0
2020-12-21 11:55:00,298.5,298.55,298.28,298.34,1719.0,277.1393,277.1858,276.9351,276.9908,1719.0
2020-12-21 12:00:00,298.31,298.58,298.1,298.48,1433.0,276.9629,277.2136,276.768,277.1208,1433.0
2020-12-21 12:05:00,298.0,298.04,297.32,297.88,1177.0,276.6751,276.7123,276.0438,276.5637,1177.0
2020-12-21 12:10:00,297.76,297.94,297.76,297.9,1636.0,276.4523,276.6194,276.4523,276.5823,1636.0
2020-12-21 12:15:00,298.12,298.44,298.11,298.44,1304.0,276.7865,277.0836,276.7773,277.0836,1304.0
2020-12-21 12:20:00,298.43,298.65,298.13,298.55,3696.0,277.0744,277.2786,276.7958,277.1858,3696.0
2020-12-21 12:25:00,298.6,298.63,298.53,298.53,616.0,277.2322,277.26,277.1672,277.1672,616.0
2020-12-21 12:30:00,298.54,298.54,298.31,298.35,443.0,277.1765,277.1765,276.9629,277.0001,443.0
2020-12-21 12:35:00,298.21,298.43,298.17,298.37,2170.0,276.8701,277.0744,276.833,277.0187,2170.0
2020-12-21 12:40:00,298.17,298.32,297.85,297.89,3454.0,276.833,276.9722,276.5359,276.573,3454.0
2020-12-21 12:45:00,297.97,298.5,297.97,298.5,3734.0,276.6473,277.1393,276.6473,277.1393,3734.0
2020-12-21 12:50:00,298.44,298.74,298.2,298.74,3769.0,277.0836,277.3622,276.8608,277.3622,3769.0
2020-12-21 12:55:00,298.57,298.99,298.45,298.47,1432.0,277.2043,277.5943,277.0929,277.1115,1432.0
2020-12-21 13:00:00,298.44,298.71,298.34,298.57,1442.0,277.0836,277.3343,276.9908,277.2043,1442.0
2020-12-21 13:05:00,298.53,298.66,298.39,298.65,1813.0,277.1672,277.2879,277.0372,277.2786,1813.0
2020-12-21 13:10:00,298.47,298.56,297.96,298.19,4334.0,277.1115,277.1951,276.638,276.8515,4334.0
2020-12-21 13:15:00,298.13,298.14,297.72,297.8,5052.0,276.7958,276.8051,276.4152,276.4894,5052.0
2020-12-21 13:20:00,297.68,297.8,297.48,297.79,5492.0,276.378,276.4894,276.1923,276.4802,5492.0
2020-12-21 13:25:00,297.88,298.01,297.64,297.64,2171.0,276.5637,276.6844,276.3409,276.3409,2171.0
2020-12-21 13:30:00,297.57,297.79,297.39,297.71,3894.0,276.2759,276.4802,276.1088,276.4059,3894.0
2020-12-21 13:35:00,297.76,297.8,297.41,297.45,3023.0,276.4523,276.4894,276.1273,276.1645,3023.0
2020-12-21 13:40:00,297.59,298.04,297.59,298.04,5536.0,276.2945,276.7123,276.2945,276.7123,5536.0
2020-12-21 13:45:00,297.99,298.11,297.85,298.09,4474.0,276.6658,276.7773,276.5359,276.7587,4474.0
2020-12-21 13:50:00,298.12,298.15,297.73,298.0,3555.0,276.7865,276.8144,276.4244,276.6751,3555.0
2020-12-21 13:55:00,298.03,298.07,297.56,297.84,7354.0,276.703,276.7401,276.2666,276.5266,7354.0
2020-12-21 14:00:00,297.81,297.81,296.84,296.94,11713.0,276.4987,276.4987,275.5981,275.691,11713.0
2020-12-21 14:05:00,296.95,297.07,296.82,296.82,5250.0,275.7003,275.8117,275.5796,275.5796,5250.0
2020-12-21 14:10:00,296.87,297.01,296.7,296.97,4418.0,275.626,275.756,275.4682,275.7188,4418.0
2020-12-21 14:15:00,297.01,297.12,296.75,297.05,3611.0,275.756,275.8581,275.5146,275.7931,3611.0
2020-12-21 14:20:00,297.11,297.7,297.05,297.53,2595.0,275.8488,276.3966,275.7931,276.2388,2595.0
2020-12-21 14:25:00,297.52,297.78,297.45,297.63,5353.0,276.2295,276.4709,276.1645,276.3316,5353.0
2020-12-21 14:30:00,297.55,297.65,297.3,297.3,4465.0,276.2573,276.3502,276.0252,276.0252,4465.0
2020-12-21 14:35:00,297.38,297.57,297.04,297.2,4425.0,276.0995,276.2759,275.7838,275.9324,4425.0
2020-12-21 14:40:00,297.22,297.34,297.12,297.12,3069.0,275.9509,276.0624,275.8581,275.8581,3069.0
2020-12-21 14:45:00,297.15,297.32,297.07,297.13,4472.0,275.886,276.0438,275.8117,275.8674,4472.0
2020-12-21 14:50:00,297.05,297.34,297.05,297.25,4263.0,275.7931,276.0624,275.7931,275.9788,4263.0
2020-12-21 14:55:00,297.23,297.27,296.31,296.31,5118.0,275.9602,275.9974,275.1061,275.1061,5118.0
2020-12-21 15:00:00,296.47,297.09,296.47,296.86,3355.0,275.2546,275.8302,275.2546,275.6167,3355.0
2020-12-21 15:05:00,297.06,297.07,296.52,296.61,5424.0,275.8024,275.8117,275.301,275.3846,5424.0
2020-12-21 15:10:00,296.66,297.24,296.66,297.24,1892.0,275.431,275.9695,275.431,275.9695,1892.0
2020-12-21 15:15:00,297.13,297.13,296.93,297.06,2112.0,275.8674,275.8674,275.6817,275.8024,2112.0
2020-12-21 15:20:00,297.07,297.07,296.74,296.97,4651.0,275.8117,275.8117,275.5053,275.7188,4651.0
2020-12-21 15:25:00,297.05,297.24,296.89,297.07,3303.0,275.7931,275.9695,275.6446,275.8117,3303.0
2020-12-21 15:30:00,297.16,297.16,296.14,296.14,9095.0,275.8952,275.8952,274.9482,274.9482,9095.0
2020-12-21 15:35:00,296.25,296.33,295.72,296.17,21043.0,275.0504,275.1246,274.5583,274.9761,21043.0
2020-12-21 15:40:00,296.24,296.58,296.12,296.3,11196.0,275.0411,275.3567,274.9297,275.0968,11196.0
2020-12-21 15:45:00,296.25,296.79,296.18,296.69,14262.0,275.0504,275.5517,274.9854,275.4589,14262.0
2020-12-21 15:50:00,296.74,297.02,296.3,296.92,21265.0,275.5053,275.7653,275.0968,275.6724,21265.0
2020-12-21 15:55:00,297.04,297.74,297.01,297.45,51959.0,275.7838,276.4337,275.756,276.1645,51959.0
2020-12-22 09:30:00,297.44,297.44,295.94,296.9,14752.0,276.1552,276.1552,274.7625,275.6538,14752.0
2020-12-22 09:35:00,296.92,297.25,296.07,296.85,3697.0,275.6724,275.9788,274.8832,275.6074,3697.0
2020-12-22 09:40:00,296.85,296.85,295.52,295.52,4918.0,275.6074,275.6074,274.3726,274.3726,4918.0
2020-12-22 09:45:00,295.44,296.2,295.1,296.0,8689.0,274.2983,275.0039,273.9827,274.8182,8689.0
2020-12-22 09:50:00,295.9,295.9,295.17,295.24,3648.0,274.7254,274.7254,274.0476,274.1126,3648.0
2020-12-22 09:55:00,295.25,295.26,294.81,295.08,3912.0,274.1219,274.1312,273.7134,273.9641,3912.0
2020-12-22 10:00:00,295.03,295.18,294.72,295.18,6094.0,273.9177,274.0569,273.6298,274.0569,6094.0
2020-12-22 10:05:00,295.21,295.99,294.92,295.75,2720.0,274.0848,274.809,273.8155,274.5861,2720.0
2020-12-22 10:10:00,295.69,295.74,295.15,295.38,7119.0,274.5304,274.5769,274.0291,274.2426,7119.0
2020-12-22 10:15:00,295.41,295.99,295.38,295.95,4756.0,274.2705,274.809,274.2426,274.7718,4756.0
2020-12-22 10:20:00,295.84,295.94,295.62,295.65,3298.0,274.6697,274.7625,274.4654,274.4933,3298.0
2020-12-22 10:25:00,295.63,295.69,295.21,295.36,7274.0,274.4747,274.5304,274.0848,274.224,7274.0
2020-12-22 10:30:00,295.4,295.92,295.18,295.62,12512.0,274.2612,274.744,274.0569,274.4654,12512.0
2020-12-22 10:35:00,295.58,296.01,295.48,295.87,5442.0,274.4283,274.8275,274.3355,274.6976,5442.0
2020-12-22 10:40:00,295.78,295.95,295.44,295.62,8774.0,274.614,274.7718,274.2983,274.4654,8774.0
2020-12-22 10:45:00,295.66,295.9,295.59,295.74,2715.0,274.5026,274.7254,274.4376,274.5769,2715.0
2020-12-22 10:50:00,295.72,296.71,295.6,296.23,5309.0,274.5583,275.4774,274.4469,275.0318,5309.0
2020-12-22 10:55:00,296.04,296.06,295.77,296.0,6257.0,274.8554,274.874,274.6047,274.8182,6257.0
2020-12-22 11:00:00,296.03,296.14,295.82,296.06,5742.0,274.8461,274.9482,274.6511,274.874,5742.0
2020-12-22 11:05:00,296.05,296.29,295.95,296.07,8513.0,274.8647,275.0875,274.7718,274.8832,8513.0
2020-12-22 11:10:00,296.05,296.19,296.0,296.1,3295.0,274.8647,274.9947,274.8182,274.9111,3295.0
2020-12-22 11:15:00,295.99,296.14,295.9,296.1,1700.0,274.809,274.9482,274.7254,274.9111,1700.0
2020-12-22 11:20:00,296.0,296.0,295.56,295.56,3311.0,274.8182,274.8182,274.4097,274.4097,3311.0
2020-12-22 11:25:00,295.63,295.8,295.57,295.68,3116.0,274.4747,274.6326,274.419,274.5211,3116.0
2020-12-22 11:30:00,295.71,296.26,295.59,296.17,3800.0,274.549,275.0596,274.4376,274.9761,3800.0
2020-12-22 11:35:00,296.1,296.22,295.99,296.17,3350.0,274.9111,275.0225,274.809,274.9761,3350.0
2020-12-22 11:40:00,296.05,296.2,295.86,296.12,6488.0,274.8647,275.0039,274.6883,274.9297,6488.0
2020-12-22 11:45:00,296.02,296.3,295.85,296.02,3701.0,274.8368,275.0968,274.679,274.8368,3701.0
2020-12-22 11:50:00,296.01,296.02,295.8,295.97,1565.0,274.8275,274.8368,274.6326,274.7904,1565.0
2020-12-22 11:55:00,295.8,296.18,295.8,295.87,1769.0,274.6326,274.9854,274.6326,274.6976,1769.0
2020-12-22 12:00:00,295.82,296.03,295.82,296.03,2281.0,274.6511,274.8461,274.6511,274.8461,2281.0
2020-12-22 12:05:00,296.01,296.1,295.96,296.05,1619.0,274.8275,274.9111,274.7811,274.8647,1619.0
2020-12-22 12:10:00,296.05,296.08,295.9,296.03,4820.0,274.8647,274.8925,274.7254,274.8461,4820.0
2020-12-22 12:15:00,296.07,296.1,295.96,296.06,3214.0,274.8832,274.9111,274.7811,274.874,3214.0
2020-12-22 12:20:00,296.07,296.89,296.07,296.86,4001.0,274.8832,275.6446,274.8832,275.6167,4001.0
2020-12-22 12:25:00,296.74,296.77,296.33,296.33,5007.0,275.5053,275.5331,275.1246,275.1246,5007.0
2020-12-22 12:30:00,296.38,296.54,296.34,296.34,3944.0,275.1711,275.3196,275.1339,275.1339,3944.0
2020-12-22 12:35:00,296.39,296.42,296.3,296.38,2700.0,275.1803,275.2082,275.0968,275.1711,2700.0
2020-12-22 12:40:00,296.3,296.49,296.3,296.45,5718.0,275.0968,275.2732,275.0968,275.236,5718.0
2020-12-22 12:45:00,296.49,296.67,296.4,296.63,3821.0,275.2732,275.4403,275.1896,275.4032,3821.0
2020-12-22 12:50:00,296.61,296.65,296.39,296.39,2857.0,275.3846,275.4217,275.1803,275.1803,2857.0
2020-12-22 12:55:00,296.5,296.54,296.29,296.51,4218.0,275.2825,275.3196,275.0875,275.2918,4218.0
2020-12-22 13:00:00,296.52,296.52,296.31,296.31,1471.0,275.301,275.301,275.1061,275.1061,1471.0
2020-12-22 13:05:00,296.42,296.53,296.42,296.5,1570.0,275.2082,275.3103,275.2082,275.2825,1570.0
2020-12-22 13:10:00,296.5,296.81,296.4,296.68,4568.0,275.2825,275.5703,275.1896,275.4496,4568.0
2020-12-22 13:15:00,296.68,296.89,296.63,296.84,2802.0,275.4496,275.6446,275.4032,275.5981,2802.0
2020-12-22 13:20:00,296.75,296.83,296.66,296.69,1354.0,275.5146,275.5889,275.431,275.4589,1354.0
2020-12-22 13:25:00,296.81,296.81,296.46,296.59,31579.0,275.5703,275.5703,275.2453,275.366,31579.0
2020-12-22 13:30:00,296.61,296.96,296.61,296.89,7456.0,275.3846,275.7096,275.3846,275.6446,7456.0
2020-12-22 13:35:00,296.89,297.05,296.78,296.87,1514.0,275.6446,275.7931,275.5424,275.626,1514.0
2020-12-22 13:40:00,296.69,297.1,296.69,297.02,2923.0,275.4589,275.8395,275.4589,275.7653,2923.0
2020-12-22 13:45:00,297.0,297.05,296.75,297.0,4019.0,275.7467,275.7931,275.5146,275.7467,4019.0
2020-12-22 13:50:00,297.0,297.08,296.91,297.0,3432.0,275.7467,275.821,275.6631,275.7467,3432.0
2020-12-22 13:55:00,296.98,297.1,296.9,297.05,5242.0,275.7281,275.8395,275.6538,275.7931,5242.0
2020-12-22 14:00:00,297.06,297.06,296.52,296.65,2320.0,275.8024,275.8024,275.301,275.4217,2320.0
2020-12-22 14:05:00,296.72,297.11,296.7,297.03,1361.0,275.4867,275.8488,275.4682,275.7745,1361.0
2020-12-22 14:10:00,297.04,297.36,296.88,297.25,3659.0,275.7838,276.0809,275.6353,275.9788,3659.0
2020-12-22 14:15:00,297.25,297.44,297.18,297.29,5430.0,275.9788,276.1552,275.9138,276.0159,5430.0
2020-12-22 14:20:00,297.32,297.35,297.12,297.21,3028.0,276.0438,276.0716,275.8581,275.9417,3028.0
2020-12-22 14:25:00,297.38,297.38,297.17,297.33,2062.0,276.0995,276.0995,275.9045,276.0531,2062.0
2020-12-22 14:30:00,297.34,297.68,297.34,297.67,4700.0,276.0624,276.378,276.0624,276.3687,4700.0
2020-12-22 14:35:00,297.67,297.82,297.38,297.51,3752.0,276.3687,276.508,276.0995,276.2202,3752.0
2020-12-22 14:40:00,297.41,297.41,297.07,297.21,3953.0,276.1273,276.1273,275.8117,275.9417,3953.0
2020-12-22 14:45:00,297.23,297.63,297.23,297.54,6222.0,275.9602,276.3316,275.9602,276.248,6222.0
2020-12-22 14:50:00,297.67,297.69,297.16,297.16,4149.0,276.3687,276.3873,275.8952,275.8952,4149.0
2020-12-22 14:55:00,297.15,297.16,296.93,297.09,3335.0,275.886,275.8952,275.6817,275.8302,3335.0
2020-12-22 15:00:00,297.23,297.34,297.04,297.09,2800.0,275.9602,276.0624,275.7838,275.8302,2800.0
2020-12-22 15:05:00,297.05,297.12,296.94,297.08,2834.0,275.7931,275.8581,275.691,275.821,2834.0
2020-12-22 15:10:00,297.1,297.1,296.65,296.68,9076.0,275.8395,275.8395,275.4217,275.4496,9076.0
2020-12-22 15:15:00,296.75,296.75,296.26,296.44,3897.0,275.5146,275.5146,275.0596,275.2268,3897.0
2020-12-22 15:20:00,296.35,296.67,296.29,296.55,4919.0,275.1432,275.4403,275.0875,275.3289,4919.0
2020-12-22 15:25:00,296.57,296.63,296.14,296.22,5357.0,275.3475,275.4032,274.9482,275.0225,5357.0
2020-12-22 15:30:00,296.23,296.23,295.87,296.06,6612.0,275.0318,275.0318,274.6976,274.874,6612.0
2020-12-22 15:35:00,296.16,296.18,295.91,296.08,3025.0,274.9668,274.9854,274.7347,274.8925,3025.0
2020-12-22 15:40:00,296.07,296.15,295.91,296.04,6504.0,274.8832,274.9575,274.7347,274.8554,6504.0
2020-12-22 15:45:00,296.11,296.53,295.98,296.45,5604.0,274.9204,275.3103,274.7997,275.236,5604.0
2020-12-22 15:50:00,296.41,296.83,296.2,296.63,16689.0,275.1989,275.5889,275.0039,275.4032,16689.0
2020-12-22 15:55:00,296.7,296.97,296.19,296.22,38435.0,275.4682,275.7188,274.9947,275.0225,38435.0
2020-12-23 09:30:00,298.29,299.21,297.56,299.21,12970.0,276.9444,277.7985,276.2666,277.7985,12970.0
2020-12-23 09:35:00,299.07,299.87,299.06,299.49,3867.0,277.6686,278.4113,277.6593,278.0585,3867.0
2020-12-23 09:40:00,299.27,300.5,299.24,300.19,4108.0,277.8542,278.9962,277.8264,278.7084,4108.0
2020-12-23 09:45:00,300.5,301.29,300.19,300.19,5156.0,278.9962,279.7297,278.7084,278.7084,5156.0
2020-12-23 09:50:00,300.93,301.06,300.57,300.75,5708.0,279.3955,279.5162,279.0612,279.2283,5708.0
2020-12-23 09:55:00,300.82,301.73,300.8,301.41,8901.0,279.2933,280.1382,279.2748,279.8411,8901.0
2020-12-23 10:00:00,301.43,302.22,301.09,301.91,5029.0,279.8597,280.5931,279.544,280.3053,5029.0
2020-12-23 10:05:00,302.23,302.23,301.88,302.0,3513.0,280.6024,280.6024,280.2775,280.3889,3513.0
2020-12-23 10:10:00,302.07,302.48,301.96,301.96,9713.0,280.4539,280.8345,280.3518,280.3518,9713.0
2020-12-23 10:15:00,302.07,302.16,301.33,301.69,4040.0,280.4539,280.5374,279.7668,280.1011,4040.0
2020-12-23 10:20:00,301.45,301.9,301.4,301.45,1909.0,279.8782,280.296,279.8318,279.8782,1909.0
2020-12-23 10:25:00,301.84,301.84,301.12,301.14,4115.0,280.2403,280.2403,279.5719,279.5904,4115.0
2020-12-23 10:30:00,301.04,301.62,301.03,301.06,4190.0,279.4976,280.0361,279.4883,279.5162,4190.0
2020-12-23 10:35:00,301.02,301.68,300.78,301.68,3652.0,279.479,280.0918,279.2562,280.0918,3652.0
2020-12-23 10:40:00,301.64,301.71,301.07,301.37,1640.0,280.0547,280.1196,279.5254,279.804,1640.0
2020-12-23 10:45:00,301.44,301.64,301.11,301.17,2494.0,279.869,280.0547,279.5626,279.6183,2494.0
2020-12-23 10:50:00,301.44,301.78,301.25,301.56,2784.0,279.869,280.1846,279.6926,279.9804,2784.0
2020-12-23 10:55:00,301.73,302.13,301.73,301.9,4324.0,280.1382,280.5096,280.1382,280.296,4324.0
2020-12-23 11:00:00,302.01,302.01,301.6,301.6,1724.0,280.3982,280.3982,280.0175,280.0175,1724.0
2020-12-23 11:05:00,301.6,302.21,301.6,302.13,5243.0,280.0175,280.5839,280.0175,280.5096,5243.0
2020-12-23 11:10:00,302.21,302.5,302.21,302.42,2402.0,280.5839,280.8531,280.5839,280.7788,2402.0
2020-12-23 11:15:00,302.23,302.34,302.0,302.22,3671.0,280.6024,280.7046,280.3889,280.5931,3671.0
2020-12-23 11:20:00,301.98,302.0,301.69,301.98,3275.0,280.3703,280.3889,280.1011,280.3703,3275.0
2020-12-23 11:25:00,302.01,302.36,301.91,301.94,2687.0,280.3982,280.7231,280.3053,280.3332,2687.0
2020-12-23 11:30:00,301.98,302.1,301.98,301.99,2218.0,280.3703,280.4817,280.3703,280.3796,2218.0
2020-12-23 11:35:00,301.98,301.98,301.34,301.65,5145.0,280.3703,280.3703,279.7761,280.0639,5145.0
2020-12-23 11:40:00,301.7,301.86,301.52,301.86,4929.0,280.1104,280.2589,279.9432,280.2589,4929.0
2020-12-23 11:45:00,301.76,301.9,301.38,301.38,2692.0,280.1661,280.296,279.8133,279.8133,2692.0
2020-12-23 11:50:00,301.43,302.13,301.43,301.93,6018.0,279.8597,280.5096,279.8597,280.3239,6018.0
2020-12-23 11:55:00,302.2,302.38,302.2,302.35,577.0,280.5746,280.7417,280.5746,280.7138,577.0
2020-12-23 12:00:00,302.33,302.59,302.12,302.21,3439.0,280.6953,280.9367,280.5003,280.5839,3439.0
2020-12-23 12:05:00,302.07,302.54,302.07,302.47,1402.0,280.4539,280.8902,280.4539,280.8253,1402.0
2020-12-23 12:10:00,302.39,302.72,302.38,302.72,6080.0,280.751,281.0574,280.7417,281.0574,6080.0
2020-12-23 12:15:00,302.69,302.84,302.52,302.53,6352.0,281.0295,281.1688,280.8717,280.881,6352.0
2020-12-23 12:20:00,302.73,302.75,302.54,302.62,765.0,281.0666,281.0852,280.8902,280.9645,765.0
2020-12-23 12:25:00,302.54,302.61,302.4,302.4,1931.0,280.8902,280.9552,280.7603,280.7603,1931.0
2020-12-23 12:30:00,302.12,302.17,302.0,302.01,3082.0,280.5003,280.5467,280.3889,280.3982,3082.0
2020-12-23 12:35:00,302.07,302.45,301.97,302.29,2241.0,280.4539,280.8067,280.361,280.6581,2241.0
2020-12-23 12:40:00,302.19,302.54,302.17,302.37,3051.0,280.5653,280.8902,280.5467,280.7324,3051.0
2020-12-23 12:45:00,302.38,302.38,302.07,302.13,2327.0,280.7417,280.7417,280.4539,280.5096,2327.0
2020-12-23 12:50:00,302.19,302.3,302.04,302.3,1932.0,280.5653,280.6674,280.426,280.6674,1932.0
2020-12-23 12:55:00,302.35,302.35,301.73,301.83,3978.0,280.7138,280.7138,280.1382,280.2311,3978.0
2020-12-23 13:00:00,301.81,301.85,301.71,301.83,2400.0,280.2125,280.2496,280.1196,280.2311,2400.0
2020-12-23 13:05:00,301.92,301.93,301.65,301.81,950.0,280.3146,280.3239,280.0639,280.2125,950.0
2020-12-23 13:10:00,301.74,302.0,301.73,301.94,3322.0,280.1475,280.3889,280.1382,280.3332,3322.0
2020-12-23 13:15:00,301.94,301.94,301.66,301.66,1257.0,280.3332,280.3332,280.0732,280.0732,1257.0
2020-12-23 13:20:00,301.69,301.75,301.31,301.31,1500.0,280.1011,280.1568,279.7483,279.7483,1500.0
2020-12-23 13:25:00,301.21,301.26,301.13,301.26,1400.0,279.6554,279.7018,279.5811,279.7018,1400.0
2020-12-23 13:30:00,301.13,301.28,300.99,301.01,2632.0,279.5811,279.7204,279.4512,279.4697,2632.0
2020-12-23 13:35:00,301.13,301.13,300.68,300.91,2107.0,279.5811,279.5811,279.1633,279.3769,2107.0
2020-12-23 13:40:00,300.84,300.87,300.58,300.74,2934.0,279.3119,279.3398,279.0705,279.2191,2934.0
2020-12-23 13:45:00,300.68,300.75,300.58,300.59,1690.0,279.1633,279.2283,279.0705,279.0798,1690.0
2020-12-23 13:50:00,300.5,300.97,300.5,300.69,1925.0,278.9962,279.4326,278.9962,279.1726,1925.0
2020-12-23 13:55:00,300.68,300.68,300.47,300.64,1001.0,279.1633,279.1633,278.9684,279.1262,1001.0
2020-12-23 14:00:00,300.6,300.6,300.43,300.57,2819.0,279.0891,279.0891,278.9312,279.0612,2819.0
2020-12-23 14:05:00,300.54,300.84,300.54,300.84,1963.0,279.0334,279.3119,279.0334,279.3119,1963.0
2020-12-23 14:10:00,300.62,300.74,300.61,300.74,655.0,279.1076,279.2191,279.0984,279.2191,655.0
2020-12-23 14:15:00,300.6,300.6,300.4,300.57,2841.0,279.0891,279.0891,278.9034,279.0612,2841.0
2020-12-23 14:20:00,300.38,300.45,300.37,300.44,505.0,278.8848,278.9498,278.8755,278.9405,505.0
2020-12-23 14:25:00,300.39,300.6,300.33,300.6,1917.0,278.8941,279.0891,278.8384,279.0891,1917.0
2020-12-23 14:30:00,300.59,300.66,300.55,300.57,1405.0,279.0798,279.1448,279.0427,279.0612,1405.0
2020-12-23 14:35:00,300.52,301.07,300.49,300.92,7360.0,279.0148,279.5254,278.9869,279.3862,7360.0
2020-12-23 14:40:00,300.87,301.34,300.86,301.19,11187.0,279.3398,279.7761,279.3305,279.6369,11187.0
2020-12-23 14:45:00,301.25,301.42,301.12,301.42,3683.0,279.6926,279.8504,279.5719,279.8504,3683.0
2020-12-23 14:50:00,301.43,301.49,301.21,301.29,2630.0,279.8597,279.9154,279.6554,279.7297,2630.0
2020-12-23 14:55:00,301.21,301.35,301.08,301.23,7768.0,279.6554,279.7854,279.5347,279.674,7768.0
2020-12-23 15:00:00,301.3,301.46,301.27,301.46,2899.0,279.739,279.8875,279.7111,279.8875,2899.0
2020-12-23 15:05:00,301.47,301.52,301.25,301.37,3731.0,279.8968,279.9432,279.6926,279.804,3731.0
2020-12-23 15:10:00,301.42,301.67,301.39,301.54,3205.0,279.8504,280.0825,279.8225,279.9618,3205.0
2020-12-23 15:15:00,301.5,301.88,301.47,301.88,2223.0,279.9247,280.2775,279.8968,280.2775,2223.0
2020-12-23 15:20:00,301.92,301.92,301.66,301.81,1524.0,280.3146,280.3146,280.0732,280.2125,1524.0
2020-12-23 15:25:00,301.84,302.28,301.84,302.25,2813.0,280.2403,280.6489,280.2403,280.621,2813.0
2020-12-23 15:30:00,302.2,302.22,301.7,301.75,5527.0,280.5746,280.5931,280.1104,280.1568,5527.0
2020-12-23 15:35:00,301.74,301.74,301.5,301.66,6006.0,280.1475,280.1475,279.9247,280.0732,6006.0
2020-12-23 15:40:00,301.6,301.69,301.53,301.67,6403.0,280.0175,280.1011,279.9525,280.0825,6403.0
2020-12-23 15:45:00,301.69,301.95,301.63,301.67,7619.0,280.1011,280.3425,280.0454,280.0825,7619.0
2020-12-23 15:50:00,301.62,301.62,300.89,301.07,15978.0,280.0361,280.0361,279.3583,279.5254,15978.0
2020-12-23 15:55:00,301.14,301.45,300.47,300.47,33571.0,279.5904,279.8782,278.9684,278.9684,33571.0
2020-12-24 09:30:00,300.59,300.9,300.59,300.9,6105.0,279.0798,279.3676,279.0798,279.3676,6105.0
2020-12-24 09:35:00,301.08,301.08,300.88,300.91,902.0,279.5347,279.5347,279.349,279.3769,902.0
2020-12-24 09:40:00,300.77,300.77,300.26,300.26,830.0,279.2469,279.2469,278.7734,278.7734,830.0
2020-12-24 09:45:00,300.19,300.2,299.5,299.6,2379.0,278.7084,278.7177,278.0678,278.1606,2379.0
2020-12-24 09:50:00,299.38,299.55,299.28,299.49,1125.0,277.9564,278.1142,277.8635,278.0585,1125.0
2020-12-24 09:55:00,299.3,299.58,299.01,299.54,2022.0,277.8821,278.1421,277.6129,278.1049,2022.0
2020-12-24 10:00:00,299.53,299.53,298.99,299.18,2315.0,278.0956,278.0956,277.5943,277.7707,2315.0
2020-12-24 10:05:00,299.4,299.55,299.21,299.38,2741.0,277.9749,278.1142,277.7985,277.9564,2741.0
2020-12-24 10:10:00,299.38,299.74,299.24,299.74,3004.0,277.9564,278.2906,277.8264,278.2906,3004.0
2020-12-24 10:15:00,299.72,300.0,298.92,299.13,2365.0,278.272,278.532,277.5293,277.7243,2365.0
2020-12-24 10:20:00,298.92,299.11,298.81,299.11,873.0,277.5293,277.7057,277.4272,277.7057,873.0
2020-12-24 10:25:00,298.9,299.14,298.48,298.94,4684.0,277.5107,277.7335,277.1208,277.5479,4684.0
2020-12-24 10:30:00,298.89,298.89,298.49,298.64,2601.0,277.5014,277.5014,277.1301,277.2693,2601.0
2020-12-24 10:35:00,298.48,298.61,298.23,298.61,2868.0,277.1208,277.2415,276.8887,277.2415,2868.0
2020-12-24 10:40:00,298.75,298.86,298.3,298.55,1266.0,277.3715,277.4736,276.9537,277.1858,1266.0
2020-12-24 10:45:00,298.41,298.41,297.51,297.59,3882.0,277.0558,277.0558,276.2202,276.2945,3882.0
2020-12-24 10:50:00,297.88,298.13,297.63,297.95,7095.0,276.5637,276.7958,276.3316,276.6287,7095.0
2020-12-24 10:55:00,297.91,298.67,297.91,298.67,10279.0,276.5916,277.2972,276.5916,277.2972,10279.0
2020-12-24 11:00:00,298.4,298.4,298.27,298.27,1275.0,277.0465,277.0465,276.9258,276.9258,1275.0
2020-12-24 11:05:00,298.37,298.97,298.25,298.97,2151.0,277.0187,277.5757,276.9072,277.5757,2151.0
2020-12-24 11:10:00,298.85,299.0,298.56,298.77,3182.0,277.4643,277.6036,277.1951,277.39,3182.0
2020-12-24 11:15:00,298.65,298.65,298.03,298.17,2399.0,277.2786,277.2786,276.703,276.833,2399.0
2020-12-24 11:20:00,298.16,298.39,298.16,298.24,2090.0,276.8237,277.0372,276.8237,276.898,2090.0
2020-12-24 11:25:00,298.12,298.27,298.02,298.1,4433.0,276.7865,276.9258,276.6937,276.768,4433.0
2020-12-24 11:30:00,298.02,298.1,297.9,297.94,2707.0,276.6937,276.768,276.5823,276.6194,2707.0
2020-12-24 11:35:00,297.9,297.94,297.59,297.59,1450.0,276.5823,276.6194,276.2945,276.2945,1450.0
2020-12-24 11:40:00,297.66,297.66,297.29,297.36,1000.0,276.3595,276.3595,276.0159,276.0809,1000.0
2020-12-24 11:45:00,297.39,297.59,297.21,297.33,8790.0,276.1088,276.2945,275.9417,276.0531,8790.0
2020-12-24 11:50:00,297.42,297.42,296.93,297.07,5444.0,276.1366,276.1366,275.6817,275.8117,5444.0
2020-12-24 11:55:00,297.14,297.48,297.08,297.35,5106.0,275.8767,276.1923,275.821,276.0716,5106.0
2020-12-24 12:00:00,297.45,297.64,297.25,297.36,2555.0,276.1645,276.3409,275.9788,276.0809,2555.0
2020-12-24 12:05:00,297.4,298.36,297.4,297.98,3085.0,276.1181,277.0094,276.1181,276.6566,3085.0
2020-12-24 12:10:00,298.08,298.2,298.01,298.11,1113.0,276.7494,276.8608,276.6844,276.7773,1113.0
2020-12-24 12:15:00,298.28,298.35,298.02,298.02,2699.0,276.9351,277.0001,276.6937,276.6937,2699.0
2020-12-24 12:20:00,298.07,298.07,297.61,297.64,1516.0,276.7401,276.7401,276.313,276.3409,1516.0
2020-12-24 12:25:00,297.6,298.22,297.5,298.22,4050.0,276.3038,276.8794,276.2109,276.8794,4050.0
2020-12-24 12:30:00,298.21,298.76,298.21,298.74,1100.0,276.8701,277.3807,276.8701,277.3622,1100.0
2020-12-24 12:35:00,298.69,298.7,298.45,298.55,3969.0,277.3158,277.325,277.0929,277.1858,3969.0
2020-12-24 12:40:00,298.67,298.91,298.57,298.83,4454.0,277.2972,277.52,277.2043,277.4457,4454.0
2020-12-24 12:45:00,298.76,298.93,298.58,298.91,2043.0,277.3807,277.5386,277.2136,277.52,2043.0
2020-12-24 12:50:00,298.94,299.23,298.47,298.47,6399.0,277.5479,277.8171,277.1115,277.1115,6399.0
2020-12-24 12:55:00,298.42,299.61,298.42,299.61,41560.0,277.0651,278.1699,277.0651,278.1699,41560.0
2020-12-28 09:30:00,300.51,301.77,300.35,301.77,9442.0,279.0055,280.1753,278.857,280.1753,9442.0
2020-12-28 09:35:00,301.26,301.27,300.17,300.68,3427.0,279.7018,279.7111,278.6898,279.1633,3427.0
2020-12-28 09:40:00,300.88,301.17,300.37,300.91,1312.0,279.349,279.6183,278.8755,279.3769,1312.0
2020-12-28 09:45:00,301.03,301.31,300.68,301.3,3204.0,279.4883,279.7483,279.1633,279.739,3204.0
2020-12-28 09:50:00,301.31,301.31,300.42,300.65,3302.0,279.7483,279.7483,278.922,279.1355,3302.0
2020-12-28 09:55:00,300.4,300.4,299.61,299.61,7344.0,278.9034,278.9034,278.1699,278.1699,7344.0
2020-12-28 10:00:00,299.61,300.34,299.31,300.34,4020.0,278.1699,278.8477,277.8914,278.8477,4020.0
2020-12-28 10:05:00,300.44,301.3,300.44,300.83,3345.0,278.9405,279.739,278.9405,279.3026,3345.0
2020-12-28 10:10:00,301.23,301.6,301.19,301.31,12964.0,279.674,280.0175,279.6369,279.7483,12964.0
2020-12-28 10:15:00,301.22,302.3,300.96,302.18,8382.0,279.6647,280.6674,279.4233,280.556,8382.0
2020-12-28 10:20:00,302.38,303.18,302.34,302.99,17644.0,280.7417,281.4844,280.7046,281.308,17644.0
2020-12-28 10:25:00,302.99,303.89,302.91,303.88,2170.0,281.308,282.1436,281.2338,282.1344,2170.0
2020-12-28 10:30:00,303.74,304.38,303.45,303.98,8902.0,282.0044,282.5986,281.7351,282.2272,8902.0
2020-12-28 10:35:00,304.0,304.08,303.56,303.74,4125.0,282.2458,282.32,281.8373,282.0044,4125.0
2020-12-28 10:40:00,303.8,304.71,303.79,304.31,5265.0,282.0601,282.905,282.0508,282.5336,5265.0
2020-12-28 10:45:00,304.53,304.56,303.94,304.01,2569.0,282.7378,282.7657,282.1901,282.2551,2569.0
2020-12-28 10:50:00,304.02,304.02,303.63,303.64,3732.0,282.2643,282.2643,281.9022,281.9115,3732.0
2020-12-28 10:55:00,303.65,303.69,303.34,303.4,2142.0,281.9208,281.958,281.633,281.6887,2142.0
2020-12-28 11:00:00,303.24,303.31,302.79,303.19,11626.0,281.5402,281.6051,281.1224,281.4937,11626.0
2020-12-28 11:05:00,303.24,303.35,302.18,302.18,7828.0,281.5402,281.6423,280.556,280.556,7828.0
2020-12-28 11:10:00,302.27,302.54,302.22,302.22,4865.0,280.6396,280.8902,280.5931,280.5931,4865.0
2020-12-28 11:15:00,302.31,302.6,302.27,302.49,3559.0,280.6767,280.946,280.6396,280.8438,3559.0
2020-12-28 11:20:00,302.43,302.51,302.21,302.21,2378.0,280.7881,280.8624,280.5839,280.5839,2378.0
2020-12-28 11:25:00,302.21,302.21,301.66,301.8,4899.0,280.5839,280.5839,280.0732,280.2032,4899.0
2020-12-28 11:30:00,301.96,301.97,301.5,301.54,2386.0,280.3518,280.361,279.9247,279.9618,2386.0
2020-12-28 11:35:00,301.63,301.84,301.5,301.62,5035.0,280.0454,280.2403,279.9247,280.0361,5035.0
2020-12-28 11:40:00,301.62,301.96,301.59,301.95,5225.0,280.0361,280.3518,280.0082,280.3425,5225.0
2020-12-28 11:45:00,301.97,302.1,301.77,302.1,7116.0,280.361,280.4817,280.1753,280.4817,7116.0
2020-12-28 11:50:00,301.95,302.06,301.81,301.85,5926.0,280.3425,280.4446,280.2125,280.2496,5926.0
2020-12-28 11:55:00,301.71,301.73,301.64,301.7,1900.0,280.1196,280.1382,280.0547,280.1104,1900.0
2020-12-28 12:00:00,301.75,301.93,301.74,301.75,4887.0,280.1568,280.3239,280.1475,280.1568,4887.0
2020-12-28 12:05:00,301.79,301.97,301.69,301.71,2810.0,280.1939,280.361,280.1011,280.1196,2810.0
2020-12-28 12:10:00,301.7,301.96,301.68,301.77,8501.0,280.1104,280.3518,280.0918,280.1753,8501.0
2020-12-28 12:15:00,301.78,301.78,301.54,301.59,5092.0,280.1846,280.1846,279.9618,280.0082,5092.0
2020-12-28 12:20:00,301.59,301.89,301.59,301.8,8969.0,280.0082,280.2868,280.0082,280.2032,8969.0
2020-12-28 12:25:00,301.79,301.87,301.69,301.69,4403.0,280.1939,280.2682,280.1011,280.1011,4403.0
2020-12-28 12:30:00,301.77,301.9,301.77,301.81,3399.0,280.1753,280.296,280.1753,280.2125,3399.0
2020-12-28 12:35:00,301.79,301.94,301.78,301.94,1710.0,280.1939,280.3332,280.1846,280.3332,1710.0
2020-12-28 12:40:00,301.96,302.19,301.94,302.18,3819.0,280.3518,280.5653,280.3332,280.556,3819.0
2020-12-28 12:45:00,302.18,302.18,301.75,301.8,1544.0,280.556,280.556,280.1568,280.2032,1544.0
2020-12-28 12:50:00,301.79,302.05,301.75,302.05,1759.0,280.1939,280.4353,280.1568,280.4353,1759.0
2020-12-28 12:55:00,302.07,302.27,301.8,301.89,5253.0,280.4539,280.6396,280.2032,280.2868,5253.0
2020-12-28 13:00:00,301.94,302.2,301.89,302.2,3337.0,280.3332,280.5746,280.2868,280.5746,3337.0
2020-12-28 13:05:00,302.3,302.46,302.09,302.1,1700.0,280.6674,280.816,280.4724,280.4817,1700.0
2020-12-28 13:10:00,302.09,302.33,302.08,302.32,2141.0,280.4724,280.6953,280.4632,280.686,2141.0
2020-12-28 13:15:00,302.43,302.51,302.26,302.4,1996.0,280.7881,280.8624,280.6303,280.7603,1996.0
2020-12-28 13:20:00,302.37,302.45,302.17,302.2,4878.0,280.7324,280.8067,280.5467,280.5746,4878.0
2020-12-28 13:25:00,302.18,302.47,302.17,302.35,1672.0,280.556,280.8253,280.5467,280.7138,1672.0
2020-12-28 13:30:00,302.16,302.37,302.16,302.2,2699.0,280.5374,280.7324,280.5374,280.5746,2699.0
2020-12-28 13:35:00,302.25,302.34,302.1,302.32,9852.0,280.621,280.7046,280.4817,280.686,9852.0
2020-12-28 13:40:00,302.27,302.35,302.21,302.28,1220.0,280.6396,280.7138,280.5839,280.6489,1220.0
2020-12-28 13:45:00,302.37,302.56,302.35,302.41,1864.0,280.7324,280.9088,280.7138,280.7695,1864.0
2020-12-28 13:50:00,302.36,302.43,302.2,302.3,5759.0,280.7231,280.7881,280.5746,280.6674,5759.0
2020-12-28 13:55:00,302.43,302.57,302.26,302.51,1019.0,280.7881,280.9181,280.6303,280.8624,1019.0
2020-12-28 14:00:00,302.4,302.58,302.28,302.57,1612.0,280.7603,280.9274,280.6489,280.9181,1612.0
2020-12-28 14:05:00,302.5,302.79,302.47,302.71,10852.0,280.8531,281.1224,280.8253,281.0481,10852.0
2020-12-28 14:10:00,302.74,302.75,302.57,302.58,1502.0,281.0759,281.0852,280.9181,280.9274,1502.0
2020-12-28 14:15:00,302.79,303.0,302.72,302.9,1518.0,281.1224,281.3173,281.0574,281.2245,1518.0
2020-12-28 14:20:00,302.85,303.44,302.83,303.26,4408.0,281.1781,281.7258,281.1595,281.5587,4408.0
2020-12-28 14:25:00,303.28,303.64,303.27,303.44,4946.0,281.5773,281.9115,281.568,281.7258,4946.0
2020-12-28 14:30:00,303.54,303.83,303.4,303.56,5730.0,281.8187,282.0879,281.6887,281.8373,5730.0
2020-12-28 14:35:00,303.51,303.65,303.41,303.6,700.0,281.7908,281.9208,281.698,281.8744,700.0
2020-12-28 14:40:00,303.71,303.93,303.71,303.87,1901.0,281.9765,282.1808,281.9765,282.1251,1901.0
2020-12-28 14:45:00,303.74,303.83,303.62,303.76,2700.0,282.0044,282.0879,281.893,282.0229,2700.0
2020-12-28 14:50:00,303.82,303.9,303.61,303.62,6101.0,282.0786,282.1529,281.8837,281.893,6101.0
2020-12-28 14:55:00,303.62,303.62,303.21,303.21,900.0,281.893,281.893,281.5123,281.5123,900.0
2020-12-28 15:00:00,303.27,303.4,303.21,303.31,5727.0,281.568,281.6887,281.5123,281.6051,5727.0
2020-12-28 15:05:00,303.31,303.5,303.21,303.5,3328.0,281.6051,281.7815,281.5123,281.7815,3328.0
2020-12-28 15:10:00,303.43,303.59,303.38,303.47,11278.0,281.7166,281.8651,281.6701,281.7537,11278.0
2020-12-28 15:15:00,303.47,303.58,303.46,303.51,2206.0,281.7537,281.8558,281.7444,281.7908,2206.0
2020-12-28 15:20:00,303.49,303.53,303.17,303.22,4550.0,281.7723,281.8094,281.4752,281.5216,4550.0
2020-12-28 15:25:00,303.12,303.31,303.06,303.16,4703.0,281.4287,281.6051,281.373,281.4659,4703.0
2020-12-28 15:30:00,303.23,303.28,302.21,302.24,5586.0,281.5309,281.5773,280.5839,280.6117,5586.0
2020-12-28 15:35:00,302.32,302.76,302.24,302.47,4392.0,280.686,281.0945,280.6117,280.8253,4392.0
2020-12-28 15:40:00,302.49,303.15,302.48,303.15,3410.0,280.8438,281.4566,280.8345,281.4566,3410.0
2020-12-28 15:45:00,303.01,303.17,302.82,302.95,4928.0,281.3266,281.4752,281.1502,281.2709,4928.0
2020-12-28 15:50:00,302.93,303.0,302.62,302.9,9608.0,281.2523,281.3173,280.9645,281.2245,9608.0
2020-12-28 15:55:00,303.03,303.46,302.88,302.88,22299.0,281.3452,281.7444,281.2059,281.2059,22299.0
2020-12-29 09:30:00,304.81,304.81,303.92,304.55,7106.0,282.9978,282.9978,282.1715,282.7564,7106.0
2020-12-29 09:35:00,304.8,305.03,303.9,303.9,6168.0,282.9885,283.2021,282.1529,282.1529,6168.0
2020-12-29 09:40:00,303.69,303.7,303.33,303.34,1651.0,281.958,281.9672,281.6237,281.633,1651.0
2020-12-29 09:45:00,303.52,304.68,303.52,304.68,4219.0,281.8001,282.8771,281.8001,282.8771,4219.0
2020-12-29 09:50:00,304.55,304.65,303.97,304.06,1950.0,282.7564,282.8493,282.2179,282.3015,1950.0
2020-12-29 09:55:00,303.62,304.43,303.61,303.83,3870.0,281.893,282.645,281.8837,282.0879,3870.0
2020-12-29 10:00:00,303.76,304.12,303.76,304.02,1401.0,282.0229,282.3572,282.0229,282.2643,1401.0
2020-12-29 10:05:00,303.6,304.81,303.5,304.65,25399.0,281.8744,282.9978,281.7815,282.8493,25399.0
2020-12-29 10:10:00,304.91,304.91,304.46,304.67,5817.0,283.0906,283.0906,282.6729,282.8678,5817.0
2020-12-29 10:15:00,304.48,304.69,303.85,303.85,1332.0,282.6914,282.8864,282.1065,282.1065,1332.0
2020-12-29 10:20:00,303.89,304.2,303.66,304.12,2523.0,282.1436,282.4315,281.9301,282.3572,2523.0
2020-12-29 10:25:00,304.0,304.19,303.63,303.74,3020.0,282.2458,282.4222,281.9022,282.0044,3020.0
2020-12-29 10:30:00,303.78,303.83,303.14,303.37,4335.0,282.0415,282.0879,281.4473,281.6609,4335.0
2020-12-29 10:35:00,303.24,303.41,302.78,302.82,4471.0,281.5402,281.698,281.1131,281.1502,4471.0
2020-12-29 10:40:00,302.81,303.38,302.81,303.35,4135.0,281.1409,281.6701,281.1409,281.6423,4135.0
2020-12-29 10:45:00,303.4,303.62,303.39,303.39,1827.0,281.6887,281.893,281.6794,281.6794,1827.0
2020-12-29 10:50:00,303.52,303.52,302.83,302.85,1654.0,281.8001,281.8001,281.1595,281.1781,1654.0
2020-12-29 10:55:00,302.78,302.9,302.64,302.84,2767.0,281.1131,281.2245,280.9831,281.1688,2767.0
2020-12-29 11:00:00,302.37,302.72,302.36,302.72,1101.0,280.7324,281.0574,280.7231,281.0574,1101.0
2020-12-29 11:05:00,302.6,303.24,302.48,303.24,4196.0,280.946,281.5402,280.8345,281.5402,4196.0
2020-12-29 11:10:00,303.3,303.3,302.81,302.83,934.0,281.5959,281.5959,281.1409,281.1595,934.0
2020-12-29 11:15:00,302.91,303.6,302.91,303.6,1670.0,281.2338,281.8744,281.2338,281.8744,1670.0
2020-12-29 11:20:00,303.63,303.81,303.52,303.58,2160.0,281.9022,282.0694,281.8001,281.8558,2160.0
2020-12-29 11:25:00,303.6,303.84,303.6,303.69,2322.0,281.8744,282.0972,281.8744,281.958,2322.0
2020-12-29 11:30:00,303.62,303.63,303.4,303.43,1851.0,281.893,281.9022,281.6887,281.7166,1851.0
2020-12-29 11:35:00,303.53,303.92,303.44,303.81,5240.0,281.8094,282.1715,281.7258,282.0694,5240.0
2020-12-29 11:40:00,303.67,303.88,303.52,303.79,5798.0,281.9394,282.1344,281.8001,282.0508,5798.0
2020-12-29 11:45:00,303.8,303.95,303.57,303.81,2840.0,282.0601,282.1993,281.8465,282.0694,2840.0
2020-12-29 11:50:00,303.75,303.76,303.33,303.42,7090.0,282.0137,282.0229,281.6237,281.7073,7090.0
2020-12-29 11:55:00,303.52,303.67,303.44,303.44,1380.0,281.8001,281.9394,281.7258,281.7258,1380.0
2020-12-29 12:00:00,303.2,303.5,303.2,303.5,1791.0,281.503,281.7815,281.503,281.7815,1791.0
2020-12-29 12:05:00,303.5,304.08,303.5,304.08,3102.0,281.7815,282.32,281.7815,282.32,3102.0
2020-12-29 12:10:00,304.05,304.05,303.46,303.62,1220.0,282.2922,282.2922,281.7444,281.893,1220.0
2020-12-29 12:15:00,303.68,304.01,303.64,304.01,1492.0,281.9487,282.2551,281.9115,282.2551,1492.0
2020-12-29 12:20:00,303.87,303.99,303.44,303.44,1014.0,282.1251,282.2365,281.7258,281.7258,1014.0
2020-12-29 12:25:00,303.47,303.73,303.45,303.48,1467.0,281.7537,281.9951,281.7351,281.763,1467.0
2020-12-29 12:30:00,303.23,303.23,302.86,303.01,1301.0,281.5309,281.5309,281.1873,281.3266,1301.0
2020-12-29 12:35:00,302.87,302.98,302.5,302.5,1019.0,281.1966,281.2988,280.8531,280.8531,1019.0
2020-12-29 12:40:00,302.54,302.86,302.54,302.85,1889.0,280.8902,281.1873,280.8902,281.1781,1889.0
2020-12-29 12:45:00,302.69,302.71,302.2,302.2,2196.0,281.0295,281.0481,280.5746,280.5746,2196.0
2020-12-29 12:50:00,302.13,302.32,301.43,301.43,3874.0,280.5096,280.686,279.8597,279.8597,3874.0
2020-12-29 12:55:00,301.29,301.45,300.91,300.91,3290.0,279.7297,279.8782,279.3769,279.3769,3290.0
2020-12-29 13:00:00,300.97,301.05,300.68,300.75,4028.0,279.4326,279.5069,279.1633,279.2283,4028.0
2020-12-29 13:05:00,300.69,300.69,300.12,300.36,7572.0,279.1726,279.1726,278.6434,278.8662,7572.0
2020-12-29 13:10:00,300.19,300.71,300.13,300.55,5185.0,278.7084,279.1912,278.6527,279.0427,5185.0
2020-12-29 13:15:00,300.35,300.56,300.22,300.46,5243.0,278.857,279.0519,278.7363,278.9591,5243.0
2020-12-29 13:20:00,300.34,300.51,300.17,300.2,2360.0,278.8477,279.0055,278.6898,278.7177,2360.0
2020-12-29 13:25:00,300.22,300.23,299.78,300.07,6026.0,278.7363,278.7455,278.3278,278.597,6026.0
2020-12-29 13:30:00,299.93,299.96,299.64,299.85,3352.0,278.467,278.4949,278.1978,278.3927,3352.0
2020-12-29 13:35:00,299.83,300.0,299.56,299.94,1950.0,278.3742,278.532,278.1235,278.4763,1950.0
2020-12-29 13:40:00,299.77,299.84,299.6,299.75,3419.0,278.3185,278.3835,278.1606,278.2999,3419.0
2020-12-29 13:45:00,299.74,299.95,299.68,299.95,5309.0,278.2906,278.4856,278.2349,278.4856,5309.0
2020-12-29 13:50:00,299.91,300.07,299.76,299.85,3499.0,278.4484,278.597,278.3092,278.3927,3499.0
2020-12-29 13:55:00,299.9,299.92,299.76,299.82,2217.0,278.4392,278.4577,278.3092,278.3649,2217.0
2020-12-29 14:00:00,299.79,299.9,299.63,299.73,4938.0,278.337,278.4392,278.1885,278.2813,4938.0
2020-12-29 14:05:00,299.69,299.72,299.24,299.24,3692.0,278.2442,278.272,277.8264,277.8264,3692.0
2020-12-29 14:10:00,299.19,299.39,299.19,299.23,2002.0,277.78,277.9657,277.78,277.8171,2002.0
2020-12-29 14:15:00,299.35,299.43,299.15,299.34,3270.0,277.9285,278.0028,277.7428,277.9192,3270.0
2020-12-29 14:20:00,299.3,299.63,299.24,299.52,2895.0,277.8821,278.1885,277.8264,278.0864,2895.0
2020-12-29 14:25:00,299.62,299.63,299.44,299.55,3453.0,278.1792,278.1885,278.0121,278.1142,3453.0
2020-12-29 14:30:00,299.59,299.78,299.59,299.69,1807.0,278.1513,278.3278,278.1513,278.2442,1807.0
2020-12-29 14:35:00,299.85,300.62,299.77,300.53,9714.0,278.3927,279.1076,278.3185,279.0241,9714.0
2020-12-29 14:40:00,300.7,300.85,300.37,300.8,4956.0,279.1819,279.3212,278.8755,279.2748,4956.0
2020-12-29 14:45:00,300.74,300.82,300.6,300.81,1661.0,279.2191,279.2933,279.0891,279.284,1661.0
2020-12-29 14:50:00,300.7,301.11,300.7,301.11,1638.0,279.1819,279.5626,279.1819,279.5626,1638.0
2020-12-29 14:55:00,301.14,301.14,300.88,300.9,2927.0,279.5904,279.5904,279.349,279.3676,2927.0
2020-12-29 15:00:00,300.93,301.08,300.89,301.02,2889.0,279.3955,279.5347,279.3583,279.479,2889.0
2020-12-29 15:05:00,300.85,301.14,300.84,301.12,1807.0,279.3212,279.5904,279.3119,279.5719,1807.0
2020-12-29 15:10:00,301.23,301.4,301.11,301.19,1677.0,279.674,279.8318,279.5626,279.6369,1677.0
2020-12-29 15:15:00,301.22,301.63,301.15,301.57,4154.0,279.6647,280.0454,279.5997,279.9897,4154.0
2020-12-29 15:20:00,301.6,301.78,301.35,301.78,3057.0,280.0175,280.1846,279.7854,280.1846,3057.0
2020-12-29 15:25:00,301.63,301.76,301.47,301.56,4637.0,280.0454,280.1661,279.8968,279.9804,4637.0
2020-12-29 15:30:00,301.6,301.68,301.19,301.37,3220.0,280.0175,280.0918,279.6369,279.804,3220.0
2020-12-29 15:35:00,301.25,301.39,301.0,301.34,1602.0,279.6926,279.8225,279.4604,279.7761,1602.0
2020-12-29 15:40:00,301.39,301.64,301.13,301.13,3568.0,279.8225,280.0547,279.5811,279.5811,3568.0
2020-12-29 15:45:00,301.04,301.64,300.97,301.51,6278.0,279.4976,280.0547,279.4326,279.934,6278.0
2020-12-29 15:50:00,301.38,301.84,301.35,301.75,13725.0,279.8133,280.2403,279.7854,280.1568,13725.0
2020-12-29 15:55:00,301.76,301.77,301.02,301.23,19647.0,280.1661,280.1753,279.479,279.674,19647.0
2020-12-30 09:30:00,301.46,302.79,301.32,302.79,15842.0,279.8875,281.1224,279.7575,281.1224,15842.0
2020-12-30 09:35:00,302.88,303.89,302.86,303.54,6192.0,281.2059,282.1436,281.1873,281.8187,6192.0
2020-12-30 09:40:00,303.43,304.32,303.39,304.32,2818.0,281.7166,282.5429,281.6794,282.5429,2818.0
2020-12-30 09:45:00,304.4,305.41,304.28,305.23,9409.0,282.6171,283.5549,282.5057,283.3877,9409.0
2020-12-30 09:50:00,305.3,305.55,305.02,305.55,4337.0,283.4527,283.6849,283.1928,283.6849,4337.0
2020-12-30 09:55:00,305.5,305.5,304.71,304.71,2835.0,283.6384,283.6384,282.905,282.905,2835.0
2020-12-30 10:00:00,304.99,305.51,304.82,305.47,12335.0,283.1649,283.6477,283.0071,283.6106,12335.0
2020-12-30 10:05:00,305.48,305.48,304.26,304.56,12865.0,283.6199,283.6199,282.4872,282.7657,12865.0
2020-12-30 10:10:00,304.59,304.59,304.17,304.2,2101.0,282.7935,282.7935,282.4036,282.4315,2101.0
2020-12-30 10:15:00,304.26,304.38,304.0,304.08,2119.0,282.4872,282.5986,282.2458,282.32,2119.0
2020-12-30 10:20:00,303.85,304.44,303.83,304.44,4319.0,282.1065,282.6543,282.0879,282.6543,4319.0
2020-12-30 10:25:00,304.41,304.43,304.1,304.1,1573.0,282.6264,282.645,282.3386,282.3386,1573.0
2020-12-30 10:30:00,304.25,304.72,303.8,304.7,4744.0,282.4779,282.9142,282.0601,282.8957,4744.0
2020-12-30 10:35:00,304.64,304.75,304.24,304.46,4564.0,282.84,282.9421,282.4686,282.6729,4564.0
2020-12-30 10:40:00,304.46,304.49,304.12,304.32,4111.0,282.6729,282.7007,282.3572,282.5429,4111.0
2020-12-30 10:45:00,304.18,304.44,304.02,304.19,7405.0,282.4129,282.6543,282.2643,282.4222,7405.0
2020-12-30 10:50:00,303.93,304.24,303.87,304.12,4040.0,282.1808,282.4686,282.1251,282.3572,4040.0
2020-12-30 10:55:00,304.31,304.51,304.15,304.4,3589.0,282.5336,282.7193,282.385,282.6171,3589.0
2020-12-30 11:00:00,304.27,304.36,304.11,304.36,2000.0,282.4964,282.58,282.3479,282.58,2000.0
2020-12-30 11:05:00,304.33,304.33,304.06,304.15,3038.0,282.5522,282.5522,282.3015,282.385,3038.0
2020-12-30 11:10:00,304.15,304.45,304.09,304.26,2541.0,282.385,282.6636,282.3293,282.4872,2541.0
2020-12-30 11:15:00,304.18,304.31,303.99,304.24,5045.0,282.4129,282.5336,282.2365,282.4686,5045.0
2020-12-30 11:20:00,304.03,304.1,303.46,303.46,2103.0,282.2736,282.3386,281.7444,281.7444,2103.0
2020-12-30 11:25:00,303.47,303.62,303.3,303.52,1065.0,281.7537,281.893,281.5959,281.8001,1065.0
2020-12-30 11:30:00,302.94,303.48,302.94,303.25,1370.0,281.2616,281.763,281.2616,281.5494,1370.0
2020-12-30 11:35:00,303.06,303.21,302.51,302.73,1044.0,281.373,281.5123,280.8624,281.0666,1044.0
2020-12-30 11:40:00,302.73,302.73,302.73,302.73,0.0,281.0666,281.0666,281.0666,281.0666,0.0
2020-12-30 11:45:00,302.5,303.24,302.5,303.16,1467.0,280.8531,281.5402,280.8531,281.4659,1467.0
2020-12-30 11:50:00,303.19,303.23,302.77,302.78,2104.0,281.4937,281.5309,281.1038,281.1131,2104.0
2020-12-30 11:55:00,302.69,302.88,302.69,302.79,1222.0,281.0295,281.2059,281.0295,281.1224,1222.0
2020-12-30 12:00:00,302.69,302.69,302.37,302.54,1831.0,281.0295,281.0295,280.7324,280.8902,1831.0
2020-12-30 12:05:00,302.66,302.92,302.53,302.92,1855.0,281.0017,281.2431,280.881,281.2431,1855.0
2020-12-30 12:10:00,302.97,303.04,302.65,302.69,1700.0,281.2895,281.3545,280.9924,281.0295,1700.0
2020-12-30 12:15:00,302.7,302.85,302.64,302.85,1070.0,281.0388,281.1781,280.9831,281.1781,1070.0
2020-12-30 12:20:00,302.87,303.48,302.77,303.48,3981.0,281.1966,281.763,281.1038,281.763,3981.0
2020-12-30 12:25:00,303.43,303.63,303.13,303.13,800.0,281.7166,281.9022,281.438,281.438,800.0
2020-12-30 12:30:00,302.91,303.06,302.87,302.99,1489.0,281.2338,281.373,281.1966,281.308,1489.0
2020-12-30 12:35:00,303.02,303.12,303.02,303.12,1211.0,281.3359,281.4287,281.3359,281.4287,1211.0
2020-12-30 12:40:00,302.98,303.13,302.97,303.11,701.0,281.2988,281.438,281.2895,281.4195,701.0
2020-12-30 12:45:00,303.25,303.61,303.24,303.24,1000.0,281.5494,281.8837,281.5402,281.5402,1000.0
2020-12-30 12:50:00,303.0,303.0,302.94,302.96,416.0,281.3173,281.3173,281.2616,281.2802,416.0
2020-12-30 12:55:00,302.94,303.2,302.88,303.07,1200.0,281.2616,281.503,281.2059,281.3823,1200.0
2020-12-30 13:00:00,303.38,303.38,303.07,303.15,1800.0,281.6701,281.6701,281.3823,281.4566,1800.0
2020-12-30 13:05:00,303.3,303.63,303.3,303.63,300.0,281.5959,281.9022,281.5959,281.9022,300.0
2020-12-30 13:10:00,303.53,303.66,303.52,303.66,986.0,281.8094,281.9301,281.8001,281.9301,986.0
2020-12-30 13:15:00,303.63,303.65,303.58,303.6,1211.0,281.9022,281.9208,281.8558,281.8744,1211.0
2020-12-30 13:20:00,303.51,303.55,303.16,303.25,1408.0,281.7908,281.828,281.4659,281.5494,1408.0
2020-12-30 13:25:00,303.09,303.21,302.97,302.97,2660.0,281.4009,281.5123,281.2895,281.2895,2660.0
2020-12-30 13:30:00,303.0,303.24,302.99,303.14,1915.0,281.3173,281.5402,281.308,281.4473,1915.0
2020-12-30 13:35:00,303.25,303.26,303.08,303.11,1458.0,281.5494,281.5587,281.3916,281.4195,1458.0
2020-12-30 13:40:00,303.04,303.32,303.04,303.32,1303.0,281.3545,281.6144,281.3545,281.6144,1303.0
2020-12-30 13:45:00,303.41,303.68,303.31,303.54,3412.0,281.698,281.9487,281.6051,281.8187,3412.0
2020-12-30 13:50:00,303.52,303.6,303.4,303.4,1150.0,281.8001,281.8744,281.6887,281.6887,1150.0
2020-12-30 13:55:00,303.4,303.4,303.02,303.03,2567.0,281.6887,281.6887,281.3359,281.3452,2567.0
2020-12-30 14:00:00,303.01,303.2,302.97,303.2,1612.0,281.3266,281.503,281.2895,281.503,1612.0
2020-12-30 14:05:00,303.2,303.42,303.2,303.42,2745.0,281.503,281.7073,281.503,281.7073,2745.0
2020-12-30 14:10:00,303.32,303.34,303.11,303.11,4700.0,281.6144,281.633,281.4195,281.4195,4700.0
2020-12-30 14:15:00,303.1,303.15,302.71,302.77,11697.0,281.4102,281.4566,281.0481,281.1038,11697.0
2020-12-30 14:20:00,302.8,302.96,302.8,302.83,2757.0,281.1316,281.2802,281.1316,281.1595,2757.0
2020-12-30 14:25:00,302.9,302.98,302.85,302.86,1359.0,281.2245,281.2988,281.1781,281.1873,1359.0
2020-12-30 14:30:00,302.91,302.92,302.61,302.77,2988.0,281.2338,281.2431,280.9552,281.1038,2988.0
2020-12-30 14:35:00,302.79,302.79,302.57,302.57,1535.0,281.1224,281.1224,280.9181,280.9181,1535.0
2020-12-30 14:40:00,302.67,302.78,302.67,302.7,940.0,281.0109,281.1131,281.0109,281.0388,940.0
2020-12-30 14:45:00,302.74,302.87,302.7,302.8,2703.0,281.0759,281.1966,281.0388,281.1316,2703.0
2020-12-30 14:50:00,302.79,303.22,302.79,302.97,3712.0,281.1224,281.5216,281.1224,281.2895,3712.0
2020-12-30 14:55:00,303.09,303.17,303.02,303.16,1300.0,281.4009,281.4752,281.3359,281.4659,1300.0
2020-12-30 15:00:00,303.28,303.39,302.87,302.97,3443.0,281.5773,281.6794,281.1966,281.2895,3443.0
2020-12-30 15:05:00,303.03,303.04,302.91,302.96,1400.0,281.3452,281.3545,281.2338,281.2802,1400.0
2020-12-30 15:10:00,302.97,303.15,302.97,303.1,1425.0,281.2895,281.4566,281.2895,281.4102,1425.0
2020-12-30 15:15:00,303.16,303.24,302.89,302.9,2210.0,281.4659,281.5402,281.2152,281.2245,2210.0
2020-12-30 15:20:00,302.99,303.13,302.89,303.07,4699.0,281.308,281.438,281.2152,281.3823,4699.0
2020-12-30 15:25:00,303.0,303.01,302.79,302.9,3793.0,281.3173,281.3266,281.1224,281.2245,3793.0
2020-12-30 15:30:00,302.99,303.0,302.85,302.89,1600.0,281.308,281.3173,281.1781,281.2152,1600.0
2020-12-30 15:35:00,302.9,303.08,302.82,302.82,3933.0,281.2245,281.3916,281.1502,281.1502,3933.0
2020-12-30 15:40:00,302.91,303.09,302.79,302.81,1900.0,281.2338,281.4009,281.1224,281.1409,1900.0
2020-12-30 15:45:00,302.76,302.87,302.64,302.64,1614.0,281.0945,281.1966,280.9831,280.9831,1614.0
2020-12-30 15:50:00,302.93,303.5,302.8,303.43,7858.0,281.2523,281.7815,281.1316,281.7166,7858.0
2020-12-30 15:55:00,303.35,303.42,302.42,302.61,39682.0,281.6423,281.7073,280.7788,280.9552,39682.0
2020-12-31 09:30:00,302.61,303.0,302.44,303.0,7845.0,280.9552,281.3173,280.7974,281.3173,7845.0
2020-12-31 09:35:00,302.68,303.23,302.35,302.47,2254.0,281.0202,281.5309,280.7138,280.8253,2254.0
2020-12-31 09:40:00,302.2,303.51,302.0,303.5,1770.0,280.5746,281.7908,280.3889,281.7815,1770.0
2020-12-31 09:45:00,303.3,303.67,303.28,303.53,4074.0,281.5959,281.9394,281.5773,281.8094,4074.0
2020-12-31 09:50:00,303.6,303.6,303.11,303.11,1823.0,281.8744,281.8744,281.4195,281.4195,1823.0
2020-12-31 09:55:00,303.28,303.54,302.89,302.89,500.0,281.5773,281.8187,281.2152,281.2152,500.0
2020-12-31 10:00:00,303.17,303.17,303.15,303.15,300.0,281.4752,281.4752,281.4566,281.4566,300.0
2020-12-31 10:05:00,303.03,303.34,303.03,303.17,1967.0,281.3452,281.633,281.3452,281.4752,1967.0
2020-12-31 10:10:00,302.97,303.5,302.97,303.38,2862.0,281.2895,281.7815,281.2895,281.6701,2862.0
2020-12-31 10:15:00,303.52,303.82,303.28,303.28,1192.0,281.8001,282.0786,281.5773,281.5773,1192.0
2020-12-31 10:20:00,303.41,303.41,302.6,302.63,15815.0,281.698,281.698,280.946,280.9738,15815.0
2020-12-31 10:25:00,302.67,302.91,302.39,302.82,10836.0,281.0109,281.2338,280.751,281.1502,10836.0
2020-12-31 10:30:00,302.48,302.5,302.3,302.49,800.0,280.8345,280.8531,280.6674,280.8438,800.0
2020-12-31 10:35:00,302.23,302.27,301.9,302.04,1059.0,280.6024,280.6396,280.296,280.426,1059.0
2020-12-31 10:40:00,301.97,301.97,301.55,301.6,1491.0,280.361,280.361,279.9711,280.0175,1491.0
2020-12-31 10:45:00,301.71,301.71,301.71,301.71,222.0,280.1196,280.1196,280.1196,280.1196,222.0
2020-12-31 10:50:00,301.71,301.71,301.2,301.2,1406.0,280.1196,280.1196,279.6461,279.6461,1406.0
2020-12-31 10:55:00,301.34,301.34,300.94,301.28,4653.0,279.7761,279.7761,279.4047,279.7204,4653.0
2020-12-31 11:00:00,301.39,301.77,301.3,301.76,414.0,279.8225,280.1753,279.739,280.1661,414.0
2020-12-31 11:05:00,301.76,302.09,301.69,301.69,2030.0,280.1661,280.4724,280.1011,280.1011,2030.0
2020-12-31 11:10:00,301.66,301.66,301.11,301.11,2202.0,280.0732,280.0732,279.5626,279.5626,2202.0
2020-12-31 11:15:00,301.13,301.15,300.75,300.88,2688.0,279.5811,279.5997,279.2283,279.349,2688.0
2020-12-31 11:20:00,301.22,301.29,300.96,301.25,964.0,279.6647,279.7297,279.4233,279.6926,964.0
2020-12-31 11:25:00,301.21,301.35,301.19,301.19,401.0,279.6554,279.7854,279.6369,279.6369,401.0
2020-12-31 11:30:00,301.34,301.34,300.71,300.75,2943.0,279.7761,279.7761,279.1912,279.2283,2943.0
2020-12-31 11:35:00,300.71,300.71,300.5,300.64,5473.0,279.1912,279.1912,278.9962,279.1262,5473.0
2020-12-31 11:40:00,300.73,300.9,300.73,300.9,907.0,279.2098,279.3676,279.2098,279.3676,907.0
2020-12-31 11:45:00,300.93,300.98,300.9,300.95,900.0,279.3955,279.4419,279.3676,279.414,900.0
2020-12-31 11:50:00,301.08,301.17,300.9,300.9,2111.0,279.5347,279.6183,279.3676,279.3676,2111.0
2020-12-31 11:55:00,300.86,301.07,300.86,301.06,1026.0,279.3305,279.5254,279.3305,279.5162,1026.0
2020-12-31 12:00:00,301.07,301.13,300.93,300.99,2523.0,279.5254,279.5811,279.3955,279.4512,2523.0
2020-12-31 12:05:00,300.95,301.12,300.8,301.11,1296.0,279.414,279.5719,279.2748,279.5626,1296.0
2020-12-31 12:10:00,301.2,301.2,300.84,300.86,2321.0,279.6461,279.6461,279.3119,279.3305,2321.0
2020-12-31 12:15:00,300.85,300.9,300.8,300.8,903.0,279.3212,279.3676,279.2748,279.2748,903.0
2020-12-31 12:20:00,300.8,300.89,300.74,300.74,497.0,279.2748,279.3583,279.2191,279.2191,497.0
2020-12-31 12:25:00,300.73,300.73,300.51,300.64,2445.0,279.2098,279.2098,279.0055,279.1262,2445.0
2020-12-31 12:30:00,300.99,300.99,300.79,300.81,1930.0,279.4512,279.4512,279.2655,279.284,1930.0
2020-12-31 12:35:00,300.76,301.07,300.76,300.86,1149.0,279.2376,279.5254,279.2376,279.3305,1149.0
2020-12-31 12:40:00,300.93,301.09,300.8,300.85,1505.0,279.3955,279.544,279.2748,279.3212,1505.0
2020-12-31 12:45:00,301.06,301.49,300.9,301.49,8446.0,279.5162,279.9154,279.3676,279.9154,8446.0
2020-12-31 12:50:00,301.45,301.92,301.44,301.86,1721.0,279.8782,280.3146,279.869,280.2589,1721.0
2020-12-31 12:55:00,301.96,301.97,301.52,301.53,1967.0,280.3518,280.361,279.9432,279.9525,1967.0
2020-12-31 13:00:00,301.5,301.69,301.5,301.69,1742.0,279.9247,280.1011,279.9247,280.1011,1742.0
2020-12-31 13:05:00,301.71,301.81,301.71,301.76,2113.0,280.1196,280.2125,280.1196,280.1661,2113.0
2020-12-31 13:10:00,301.8,301.94,301.79,301.91,1620.0,280.2032,280.3332,280.1939,280.3053,1620.0
2020-12-31 13:15:00,301.92,302.04,301.8,301.89,5409.0,280.3146,280.426,280.2032,280.2868,5409.0
2020-12-31 13:20:00,301.82,301.88,301.78,301.8,1464.0,280.2218,280.2775,280.1846,280.2032,1464.0
2020-12-31 13:25:00,301.73,301.73,301.54,301.71,1885.0,280.1382,280.1382,279.9618,280.1196,1885.0
2020-12-31 13:30:00,301.87,301.97,301.87,301.92,775.0,280.2682,280.361,280.2682,280.3146,775.0
2020-12-31 13:35:00,301.87,302.27,301.84,302.27,3350.0,280.2682,280.6396,280.2403,280.6396,3350.0
2020-12-31 13:40:00,302.23,302.26,302.11,302.11,1444.0,280.6024,280.6303,280.491,280.491,1444.0
2020-12-31 13:45:00,302.01,302.05,301.97,302.03,1074.0,280.3982,280.4353,280.361,280.4167,1074.0
2020-12-31 13:50:00,301.94,301.95,301.61,301.71,1250.0,280.3332,280.3425,280.0268,280.1196,1250.0
2020-12-31 13:55:00,301.61,302.13,301.61,302.11,4322.0,280.0268,280.5096,280.0268,280.491,4322.0
2020-12-31 14:00:00,302.18,302.69,302.18,302.56,2050.0,280.556,281.0295,280.556,280.9088,2050.0
2020-12-31 14:05:00,302.56,302.71,302.44,302.71,2030.0,280.9088,281.0481,280.7974,281.0481,2030.0
2020-12-31 14:10:00,302.89,303.25,302.77,303.09,4200.0,281.2152,281.5494,281.1038,281.4009,4200.0
2020-12-31 14:15:00,303.35,303.83,303.34,303.51,3583.0,281.6423,282.0879,281.633,281.7908,3583.0
2020-12-31 14:20:00,303.46,303.81,303.45,303.52,4151.0,281.7444,282.0694,281.7351,281.8001,4151.0
2020-12-31 14:25:00,303.44,303.78,303.44,303.78,1540.0,281.7258,282.0415,281.7258,282.0415,1540.0
2020-12-31 14:30:00,303.8,304.1,303.74,304.06,2523.0,282.0601,282.3386,282.0044,282.3015,2523.0
2020-12-31 14:35:00,304.04,304.15,303.91,303.98,1461.0,282.2829,282.385,282.1622,282.2272,1461.0
2020-12-31 14:40:00,304.19,304.19,303.95,303.95,1100.0,282.4222,282.4222,282.1993,282.1993,1100.0
2020-12-31 14:45:00,304.13,304.15,303.72,303.72,2154.0,282.3665,282.385,281.9858,281.9858,2154.0
2020-12-31 14:50:00,303.85,303.86,303.29,303.3,1500.0,282.1065,282.1158,281.5866,281.5959,1500.0
2020-12-31 14:55:00,303.31,303.91,303.31,303.9,1300.0,281.6051,282.1622,281.6051,282.1529,1300.0
2020-12-31 15:00:00,304.08,304.19,303.83,303.89,1500.0,282.32,282.4222,282.0879,282.1436,1500.0
2020-12-31 15:05:00,304.05,304.29,304.03,304.25,2859.0,282.2922,282.515,282.2736,282.4779,2859.0
2020-12-31 15:10:00,303.97,304.26,303.86,304.05,1890.0,282.2179,282.4872,282.1158,282.2922,1890.0
2020-12-31 15:15:00,304.27,304.52,304.21,304.52,1801.0,282.4964,282.7286,282.4407,282.7286,1801.0
2020-12-31 15:20:00,304.57,304.63,304.42,304.63,1508.0,282.775,282.8307,282.6357,282.8307,1508.0
2020-12-31 15:25:00,304.58,304.71,304.42,304.43,2579.0,282.7843,282.905,282.6357,282.645,2579.0
2020-12-31 15:30:00,304.5,304.82,304.44,304.79,5253.0,282.71,283.0071,282.6543,282.9792,5253.0
2020-12-31 15:35:00,304.75,304.86,304.01,304.21,4852.0,282.9421,283.0442,282.2551,282.4407,4852.0
2020-12-31 15:40:00,304.02,304.12,303.45,303.59,7575.0,282.2643,282.3572,281.7351,281.8651,7575.0
2020-12-31 15:45:00,303.61,304.68,303.6,304.4,10430.0,281.8837,282.8771,281.8744,282.6171,10430.0
2020-12-31 15:50:00,304.58,304.95,304.51,304.75,18439.0,282.7843,283.1278,282.7193,282.9421,18439.0
2020-12-31 15:55:00,304.64,304.9,304.19,304.7,29099.0,282.84,283.0814,282.4222,282.8957,29099.0
2021-01-04 09:30:00,304.07,304.24,303.05,303.17,15024.0,282.3108,282.4686,281.3638,281.4752,15024.0
2021-01-04 09:35:00,302.82,303.8,302.76,303.53,3472.0,281.1502,282.0601,281.0945,281.8094,3472.0
2021-01-04 09:40:00,303.26,303.26,301.95,302.1,1475.0,281.5587,281.5587,280.3425,280.4817,1475.0
2021-01-04 09:45:00,301.66,301.81,301.13,301.6,2960.0,280.0732,280.2125,279.5811,280.0175,2960.0
2021-01-04 09:50:00,301.55,302.0,300.73,301.24,7877.0,279.9711,280.3889,279.2098,279.6833,7877.0
2021-01-04 09:55:00,301.31,301.5,300.74,301.05,4465.0,279.7483,279.9247,279.2191,279.5069,4465.0
2021-01-04 10:00:00,301.4,302.4,300.93,301.9,8931.0,279.8318,280.7603,279.3955,280.296,8931.0
2021-01-04 10:05:00,301.8,302.0,300.99,301.38,15185.0,280.2032,280.3889,279.4512,279.8133,15185.0
2021-01-04 10:10:00,301.37,301.7,301.0,301.21,7254.0,279.804,280.1104,279.4604,279.6554,7254.0
2021-01-04 10:15:00,301.21,301.21,300.21,300.27,12320.0,279.6554,279.6554,278.727,278.7827,12320.0
2021-01-04 10:20:00,300.2,300.2,299.33,300.08,13047.0,278.7177,278.7177,277.91,278.6063,13047.0
2021-01-04 10:25:00,299.96,300.42,299.72,300.31,14335.0,278.4949,278.922,278.272,278.8198,14335.0
2021-01-04 10:30:00,300.29,300.29,299.75,299.84,5545.0,278.8013,278.8013,278.2999,278.3835,5545.0
2021-01-04 10:35:00,299.84,299.84,299.08,299.15,7100.0,278.3835,278.3835,277.6778,277.7428,7100.0
2021-01-04 10:40:00,299.26,299.85,299.26,299.36,2994.0,277.845,278.3927,277.845,277.9378,2994.0
2021-01-04 10:45:00,299.48,299.67,299.19,299.19,13303.0,278.0492,278.2256,277.78,277.78,13303.0
2021-01-04 10:50:00,299.3,299.4,298.61,298.77,17357.0,277.8821,277.9749,277.2415,277.39,17357.0
2021-01-04 10:55:00,298.85,299.32,298.64,298.92,27864.0,277.4643,277.9007,277.2693,277.5293,27864.0
2021-01-04 11:00:00,298.8,299.3,297.65,297.91,11851.0,277.4179,277.8821,276.3502,276.5916,11851.0
2021-01-04 11:05:00,297.9,298.07,296.6,296.6,8669.0,276.5823,276.7401,275.3753,275.3753,8669.0
2021-01-04 11:10:00,296.56,297.72,296.3,297.71,9263.0,275.3382,276.4152,275.0968,276.4059,9263.0
2021-01-04 11:15:00,297.54,297.57,297.0,297.3,7686.0,276.248,276.2759,275.7467,276.0252,7686.0
2021-01-04 11:20:00,297.25,297.36,296.7,296.85,5401.0,275.9788,276.0809,275.4682,275.6074,5401.0
2021-01-04 11:25:00,296.69,296.69,296.28,296.53,6628.0,275.4589,275.4589,275.0782,275.3103,6628.0
2021-01-04 11:30:00,296.38,296.67,296.0,296.41,5438.0,275.1711,275.4403,274.8182,275.1989,5438.0
2021-01-04 11:35:00,296.21,296.42,295.95,296.05,7276.0,275.0132,275.2082,274.7718,274.8647,7276.0
2021-01-04 11:40:00,295.89,296.43,295.89,296.4,3974.0,274.7161,275.2175,274.7161,275.1896,3974.0
2021-01-04 11:45:00,296.3,296.4,296.13,296.2,4711.0,275.0968,275.1896,274.9389,275.0039,4711.0
2021-01-04 11:50:00,296.17,296.58,295.6,295.65,12167.0,274.9761,275.3567,274.4469,274.4933,12167.0
2021-01-04 11:55:00,295.66,295.71,295.28,295.43,5647.0,274.5026,274.549,274.1498,274.289,5647.0
2021-01-04 12:00:00,295.24,295.73,294.83,295.23,8091.0,274.1126,274.5676,273.732,274.1033,8091.0
2021-01-04 12:05:00,295.38,295.38,294.88,294.88,3671.0,274.2426,274.2426,273.7784,273.7784,3671.0
2021-01-04 12:10:00,294.8,294.93,293.73,293.74,15104.0,273.7041,273.8248,272.7107,272.72,15104.0
2021-01-04 12:15:00,293.87,294.18,293.5,294.06,8998.0,272.8407,273.1285,272.4971,273.0171,8998.0
2021-01-04 12:20:00,294.01,294.2,293.93,294.2,2800.0,272.9707,273.1471,272.8964,273.1471,2800.0
2021-01-04 12:25:00,293.9,293.92,293.69,293.92,2772.0,272.8685,272.8871,272.6736,272.8871,2772.0
2021-01-04 12:30:00,293.91,293.92,293.3,293.69,4384.0,272.8778,272.8871,272.3115,272.6736,4384.0
2021-01-04 12:35:00,293.68,293.68,292.92,293.03,4917.0,272.6643,272.6643,271.9587,272.0608,4917.0
2021-01-04 12:40:00,293.06,293.15,292.59,292.96,6492.0,272.0886,272.1722,271.6523,271.9958,6492.0
2021-01-04 12:45:00,292.72,293.05,292.52,292.67,7552.0,271.773,272.0794,271.5873,271.7265,7552.0
2021-01-04 12:50:00,292.81,292.96,292.25,292.85,10675.0,271.8565,271.9958,271.3366,271.8937,10675.0
2021-01-04 12:55:00,292.84,293.14,292.7,292.99,12995.0,271.8844,272.1629,271.7544,272.0236,12995.0
2021-01-04 13:00:00,292.99,293.0,292.75,292.75,7011.0,272.0236,272.0329,271.8008,271.8008,7011.0
2021-01-04 13:05:00,292.78,293.68,292.61,293.68,8148.0,271.8287,272.6643,271.6708,272.6643,8148.0
2021-01-04 13:10:00,293.77,294.13,293.59,294.04,4111.0,272.7478,273.0821,272.5807,272.9985,4111.0
2021-01-04 13:15:00,293.97,295.48,293.88,295.3,12656.0,272.9335,274.3355,272.85,274.1683,12656.0
2021-01-04 13:20:00,295.28,295.61,295.08,295.57,4964.0,274.1498,274.4562,273.9641,274.419,4964.0
2021-01-04 13:25:00,295.65,295.93,294.81,294.81,4898.0,274.4933,274.7533,273.7134,273.7134,4898.0
2021-01-04 13:30:00,294.8,294.8,294.31,294.37,7693.0,273.7041,273.7041,273.2492,273.3049,7693.0
2021-01-04 13:35:00,294.36,294.52,293.99,294.18,3829.0,273.2956,273.4442,272.9521,273.1285,3829.0
2021-01-04 13:40:00,294.35,294.92,294.29,294.45,4581.0,273.2863,273.8155,273.2306,273.3792,4581.0
2021-01-04 13:45:00,294.5,295.47,294.41,295.47,2636.0,273.4256,274.3262,273.342,274.3262,2636.0
2021-01-04 13:50:00,295.49,295.63,295.22,295.6,7409.0,274.3447,274.4747,274.0941,274.4469,7409.0
2021-01-04 13:55:00,295.6,295.98,295.34,295.59,6244.0,274.4469,274.7997,274.2055,274.4376,6244.0
2021-01-04 14:00:00,295.29,295.29,294.94,295.19,4024.0,274.1591,274.1591,273.8341,274.0662,4024.0
2021-01-04 14:05:00,295.07,295.07,294.25,294.34,3074.0,273.9548,273.9548,273.1935,273.277,3074.0
2021-01-04 14:10:00,294.39,294.58,294.15,294.43,7172.0,273.3235,273.4999,273.1006,273.3606,7172.0
2021-01-04 14:15:00,294.4,294.61,294.16,294.19,9087.0,273.3327,273.5277,273.1099,273.1378,9087.0
2021-01-04 14:20:00,294.06,294.49,294.01,294.42,3313.0,273.0171,273.4163,272.9707,273.3513,3313.0
2021-01-04 14:25:00,294.36,294.98,294.18,294.98,12634.0,273.2956,273.8712,273.1285,273.8712,12634.0
2021-01-04 14:30:00,295.0,295.32,294.73,294.79,8541.0,273.8898,274.1869,273.6391,273.6948,8541.0
2021-01-04 14:35:00,294.87,295.12,294.39,295.01,5426.0,273.7691,274.0012,273.3235,273.8991,5426.0
2021-01-04 14:40:00,295.19,295.19,294.78,294.78,2550.0,274.0662,274.0662,273.6856,273.6856,2550.0
2021-01-04 14:45:00,295.02,295.34,294.54,294.54,3077.0,273.9084,274.2055,273.4627,273.4627,3077.0
2021-01-04 14:50:00,294.69,294.87,294.63,294.68,3546.0,273.602,273.7691,273.5463,273.5927,3546.0
2021-01-04 14:55:00,294.65,295.66,294.58,295.28,3702.0,273.5649,274.5026,273.4999,274.1498,3702.0
2021-01-04 15:00:00,295.23,295.36,294.31,294.4,3185.0,274.1033,274.224,273.2492,273.3327,3185.0
2021-01-04 15:05:00,294.32,295.28,294.32,294.69,5994.0,273.2585,274.1498,273.2585,273.602,5994.0
2021-01-04 15:10:00,294.68,294.82,294.57,294.57,1307.0,273.5927,273.7227,273.4906,273.4906,1307.0
2021-01-04 15:15:00,294.51,294.64,294.07,294.25,4100.0,273.4349,273.5556,273.0264,273.1935,4100.0
2021-01-04 15:20:00,294.26,295.07,294.26,294.8,5741.0,273.2028,273.9548,273.2028,273.7041,5741.0
2021-01-04 15:25:00,294.81,294.87,294.59,294.72,4060.0,273.7134,273.7691,273.5091,273.6298,4060.0
2021-01-04 15:30:00,294.64,295.55,294.4,295.51,9952.0,273.5556,274.4005,273.3327,274.3633,9952.0
2021-01-04 15:35:00,295.39,296.0,295.15,296.0,8659.0,274.2519,274.8182,274.0291,274.8182,8659.0
2021-01-04 15:40:00,296.07,296.13,295.77,295.78,8276.0,274.8832,274.9389,274.6047,274.614,8276.0
2021-01-04 15:45:00,295.83,295.99,295.36,295.88,20955.0,274.6604,274.809,274.224,274.7068,20955.0
2021-01-04 15:50:00,295.8,295.97,295.55,295.72,12325.0,274.6326,274.7904,274.4005,274.5583,12325.0
2021-01-04 15:55:00,295.67,295.68,294.37,294.47,56461.0,274.5119,274.5211,273.3049,273.3977,56461.0
2021-01-05 09:30:00,295.25,296.91,294.5,295.59,16068.0,274.1219,275.6631,273.4256,274.4376,16068.0
2021-01-05 09:35:00,295.09,296.21,295.09,295.81,3791.0,273.9734,275.0132,273.9734,274.6418,3791.0
2021-01-05 09:40:00,295.99,296.41,295.36,295.52,4346.0,274.809,275.1989,274.224,274.3726,4346.0
2021-01-05 09:45:00,295.73,295.99,294.81,295.45,8400.0,274.5676,274.809,273.7134,274.3076,8400.0
2021-01-05 09:50:00,295.08,295.67,294.57,294.7,8445.0,273.9641,274.5119,273.4906,273.6113,8445.0
2021-01-05 09:55:00,294.82,295.55,294.57,295.24,11026.0,273.7227,274.4005,273.4906,274.1126,11026.0
2021-01-05 10:00:00,295.41,296.21,295.01,295.01,3740.0,274.2705,275.0132,273.8991,273.8991,3740.0
2021-01-05 10:05:00,295.08,295.37,294.99,295.36,3750.0,273.9641,274.2333,273.8805,274.224,3750.0
2021-01-05 10:10:00,295.35,296.4,295.35,296.22,1500.0,274.2148,275.1896,274.2148,275.0225,1500.0
2021-01-05 10:15:00,296.02,296.42,295.25,295.26,5577.0,274.8368,275.2082,274.1219,274.1312,5577.0
2021-01-05 10:20:00,295.39,295.77,295.27,295.77,2716.0,274.2519,274.6047,274.1405,274.6047,2716.0
2021-01-05 10:25:00,295.56,295.94,295.4,295.94,1480.0,274.4097,274.7625,274.2612,274.7625,1480.0
2021-01-05 10:30:00,296.19,296.34,295.62,295.88,4729.0,274.9947,275.1339,274.4654,274.7068,4729.0
2021-01-05 10:35:00,296.01,296.01,295.24,295.74,16617.0,274.8275,274.8275,274.1126,274.5769,16617.0
2021-01-05 10:40:00,295.61,295.7,294.0,294.13,18132.0,274.4562,274.5397,272.9614,273.0821,18132.0
2021-01-05 10:45:00,294.14,295.18,294.14,295.17,5417.0,273.0913,274.0569,273.0913,274.0476,5417.0
2021-01-05 10:50:00,295.27,295.81,295.16,295.58,4609.0,274.1405,274.6418,274.0384,274.4283,4609.0
2021-01-05 10:55:00,295.57,295.78,295.16,295.78,4207.0,274.419,274.614,274.0384,274.614,4207.0
2021-01-05 11:00:00,295.81,295.96,295.56,295.8,4516.0,274.6418,274.7811,274.4097,274.6326,4516.0
2021-01-05 11:05:00,295.73,295.73,294.69,294.8,3953.0,274.5676,274.5676,273.602,273.7041,3953.0
2021-01-05 11:10:00,294.9,295.18,294.02,294.9,11633.0,273.797,274.0569,272.9799,273.797,11633.0
2021-01-05 11:15:00,294.74,294.74,294.05,294.29,5334.0,273.6484,273.6484,273.0078,273.2306,5334.0
2021-01-05 11:20:00,294.21,294.62,294.06,294.19,4909.0,273.1563,273.537,273.0171,273.1378,4909.0
2021-01-05 11:25:00,294.2,295.01,294.2,295.01,3045.0,273.1471,273.8991,273.1471,273.8991,3045.0
2021-01-05 11:30:00,295.07,295.07,294.51,294.53,2008.0,273.9548,273.9548,273.4349,273.4534,2008.0
2021-01-05 11:35:00,294.65,294.92,294.59,294.85,4531.0,273.5649,273.8155,273.5091,273.7505,4531.0
2021-01-05 11:40:00,295.07,295.32,294.76,295.07,7239.0,273.9548,274.1869,273.667,273.9548,7239.0
2021-01-05 11:45:00,294.97,294.97,294.7,294.78,2144.0,273.862,273.862,273.6113,273.6856,2144.0
2021-01-05 11:50:00,294.91,295.29,294.84,295.23,4612.0,273.8062,274.1591,273.7413,274.1033,4612.0
2021-01-05 11:55:00,295.23,295.53,294.87,294.97,8977.0,274.1033,274.3819,273.7691,273.862,8977.0
2021-01-05 12:00:00,294.97,295.67,294.97,295.67,2649.0,273.862,274.5119,273.862,274.5119,2649.0
2021-01-05 12:05:00,295.68,296.1,295.29,295.29,3615.0,274.5211,274.9111,274.1591,274.1591,3615.0
2021-01-05 12:10:00,295.38,295.47,295.11,295.11,2660.0,274.2426,274.3262,273.9919,273.9919,2660.0
2021-01-05 12:15:00,295.15,295.38,294.77,294.85,2742.0,274.0291,274.2426,273.6763,273.7505,2742.0
2021-01-05 12:20:00,294.83,295.1,294.77,294.9,2767.0,273.732,273.9827,273.6763,273.797,2767.0
2021-01-05 12:25:00,294.9,295.17,294.86,294.88,2950.0,273.797,274.0476,273.7598,273.7784,2950.0
2021-01-05 12:30:00,294.96,295.0,294.38,294.38,2528.0,273.8527,273.8898,273.3142,273.3142,2528.0
2021-01-05 12:35:00,294.55,294.97,294.49,294.97,1600.0,273.472,273.862,273.4163,273.862,1600.0
2021-01-05 12:40:00,295.1,295.22,294.91,295.13,5930.0,273.9827,274.0941,273.8062,274.0105,5930.0
2021-01-05 12:45:00,295.13,295.21,294.97,295.19,3104.0,274.0105,274.0848,273.862,274.0662,3104.0
2021-01-05 12:50:00,295.24,295.4,295.19,295.29,2100.0,274.1126,274.2612,274.0662,274.1591,2100.0
2021-01-05 12:55:00,295.21,295.21,294.81,294.99,4074.0,274.0848,274.0848,273.7134,273.8805,4074.0
2021-01-05 13:00:00,294.83,295.22,294.82,295.16,3359.0,273.732,274.0941,273.7227,274.0384,3359.0
2021-01-05 13:05:00,295.01,295.01,294.63,294.71,1382.0,273.8991,273.8991,273.5463,273.6206,1382.0
2021-01-05 13:10:00,294.71,295.03,294.71,294.75,6007.0,273.6206,273.9177,273.6206,273.6577,6007.0
2021-01-05 13:15:00,294.84,294.97,294.74,294.87,2508.0,273.7413,273.862,273.6484,273.7691,2508.0
2021-01-05 13:20:00,294.74,294.74,294.57,294.6,1500.0,273.6484,273.6484,273.4906,273.5184,1500.0
2021-01-05 13:25:00,294.62,294.75,294.52,294.75,1109.0,273.537,273.6577,273.4442,273.6577,1109.0
2021-01-05 13:30:00,294.78,295.31,294.65,295.29,3102.0,273.6856,274.1776,273.5649,274.1591,3102.0
2021-01-05 13:35:00,295.5,295.66,295.0,295.03,4565.0,274.354,274.5026,273.8898,273.9177,4565.0
2021-01-05 13:40:00,295.0,295.4,295.0,295.36,4209.0,273.8898,274.2612,273.8898,274.224,4209.0
2021-01-05 13:45:00,295.34,295.77,295.34,295.77,6755.0,274.2055,274.6047,274.2055,274.6047,6755.0
2021-01-05 13:50:00,295.94,296.19,295.83,296.06,5092.0,274.7625,274.9947,274.6604,274.874,5092.0
2021-01-05 13:55:00,296.11,296.52,296.09,296.41,4984.0,274.9204,275.301,274.9018,275.1989,4984.0
2021-01-05 14:00:00,296.44,297.27,296.43,297.26,5340.0,275.2268,275.9974,275.2175,275.9881,5340.0
2021-01-05 14:05:00,297.35,297.63,297.25,297.47,4314.0,276.0716,276.3316,275.9788,276.1831,4314.0
2021-01-05 14:10:00,297.55,297.86,297.5,297.86,3192.0,276.2573,276.5451,276.2109,276.5451,3192.0
2021-01-05 14:15:00,297.85,298.31,297.66,297.66,3458.0,276.5359,276.9629,276.3595,276.3595,3458.0
2021-01-05 14:20:00,297.84,298.0,297.82,297.84,2550.0,276.5266,276.6751,276.508,276.5266,2550.0
2021-01-05 14:25:00,297.87,298.11,297.84,298.1,4467.0,276.5544,276.7773,276.5266,276.768,4467.0
2021-01-05 14:30:00,298.17,298.49,298.09,298.33,1160.0,276.833,277.1301,276.7587,276.9815,1160.0
2021-01-05 14:35:00,298.3,298.49,298.09,298.12,2618.0,276.9537,277.1301,276.7587,276.7865,2618.0
2021-01-05 14:40:00,298.05,298.19,297.73,297.91,4041.0,276.7216,276.8515,276.4244,276.5916,4041.0
2021-01-05 14:45:00,298.14,298.32,297.96,298.31,1821.0,276.8051,276.9722,276.638,276.9629,1821.0
2021-01-05 14:50:00,298.3,298.3,297.83,298.05,1250.0,276.9537,276.9537,276.5173,276.7216,1250.0
2021-01-05 14:55:00,298.01,298.01,297.5,297.5,2083.0,276.6844,276.6844,276.2109,276.2109,2083.0
2021-01-05 15:00:00,297.57,298.2,297.54,298.1,5309.0,276.2759,276.8608,276.248,276.768,5309.0
2021-01-05 15:05:00,298.18,298.21,297.81,297.81,2700.0,276.8422,276.8701,276.4987,276.4987,2700.0
2021-01-05 15:10:00,297.74,297.85,297.52,297.52,3868.0,276.4337,276.5359,276.2295,276.2295,3868.0
2021-01-05 15:15:00,297.37,297.47,297.17,297.19,2986.0,276.0902,276.1831,275.9045,275.9231,2986.0
2021-01-05 15:20:00,297.19,297.19,296.7,297.0,4263.0,275.9231,275.9231,275.4682,275.7467,4263.0
2021-01-05 15:25:00,297.14,297.3,296.77,296.85,4491.0,275.8767,276.0252,275.5331,275.6074,4491.0
2021-01-05 15:30:00,296.87,297.07,296.73,296.76,3426.0,275.626,275.8117,275.496,275.5239,3426.0
2021-01-05 15:35:00,296.82,297.12,296.82,296.99,7608.0,275.5796,275.8581,275.5796,275.7374,7608.0
2021-01-05 15:40:00,296.94,297.01,296.08,296.74,10579.0,275.691,275.756,274.8925,275.5053,10579.0
2021-01-05 15:45:00,296.83,297.25,296.79,297.2,4533.0,275.5889,275.9788,275.5517,275.9324,4533.0
2021-01-05 15:50:00,297.35,297.49,296.4,296.67,9625.0,276.0716,276.2016,275.1896,275.4403,9625.0
2021-01-05 15:55:00,296.6,296.7,296.08,296.7,32004.0,275.3753,275.4682,274.8925,275.4682,32004.0
2021-01-06 09:30:00,293.98,295.35,293.21,294.98,20510.0,272.9428,274.2148,272.2279,273.8712,20510.0
2021-01-06 09:35:00,294.84,295.79,294.0,294.15,9551.0,273.7413,274.6233,272.9614,273.1006,9551.0
2021-01-06 09:40:00,293.8,294.36,293.5,294.36,7278.0,272.7757,273.2956,272.4971,273.2956,7278.0
2021-01-06 09:45:00,294.19,294.89,294.19,294.83,3125.0,273.1378,273.7877,273.1378,273.732,3125.0
2021-01-06 09:50:00,294.82,295.72,294.78,295.42,4689.0,273.7227,274.5583,273.6856,274.2798,4689.0
2021-01-06 09:55:00,295.58,295.97,295.5,295.94,4168.0,274.4283,274.7904,274.354,274.7625,4168.0
2021-01-06 10:00:00,296.17,296.84,295.8,296.12,5503.0,274.9761,275.5981,274.6326,274.9297,5503.0
2021-01-06 10:05:00,296.05,296.33,295.19,295.31,7390.0,274.8647,275.1246,274.0662,274.1776,7390.0
2021-01-06 10:10:00,295.01,295.14,294.4,295.13,7075.0,273.8991,274.0198,273.3327,274.0105,7075.0
2021-01-06 10:15:00,295.37,295.45,294.88,295.02,3943.0,274.2333,274.3076,273.7784,273.9084,3943.0
2021-01-06 10:20:00,294.91,294.96,294.69,294.69,3876.0,273.8062,273.8527,273.602,273.602,3876.0
2021-01-06 10:25:00,294.53,295.23,294.19,295.06,4776.0,273.4534,274.1033,273.1378,273.9455,4776.0
2021-01-06 10:30:00,295.07,295.21,294.51,294.74,13182.0,273.9548,274.0848,273.4349,273.6484,13182.0
2021-01-06 10:35:00,294.93,295.12,294.02,294.44,8110.0,273.8248,274.0012,272.9799,273.3699,8110.0
2021-01-06 10:40:00,294.52,295.21,294.26,294.83,8782.0,273.4442,274.0848,273.2028,273.732,8782.0
2021-01-06 10:45:00,294.9,295.3,294.81,294.98,7560.0,273.797,274.1683,273.7134,273.8712,7560.0
2021-01-06 10:50:00,295.03,295.72,294.87,295.17,7421.0,273.9177,274.5583,273.7691,274.0476,7421.0
2021-01-06 10:55:00,295.29,296.0,295.29,295.74,4307.0,274.1591,274.8182,274.1591,274.5769,4307.0
2021-01-06 11:00:00,295.83,296.6,295.73,296.54,6016.0,274.6604,275.3753,274.5676,275.3196,6016.0
2021-01-06 11:05:00,296.84,297.5,296.56,297.13,7729.0,275.5981,276.2109,275.3382,275.8674,7729.0
2021-01-06 11:10:00,297.13,297.21,296.44,297.17,37792.0,275.8674,275.9417,275.2268,275.9045,37792.0
2021-01-06 11:15:00,297.06,297.65,296.87,297.0,9204.0,275.8024,276.3502,275.626,275.7467,9204.0
2021-01-06 11:20:00,297.01,297.79,296.5,297.6,11533.0,275.756,276.4802,275.2825,276.3038,11533.0
2021-01-06 11:25:00,297.41,297.9,297.35,297.57,4903.0,276.1273,276.5823,276.0716,276.2759,4903.0
2021-01-06 11:30:00,297.71,297.9,297.35,297.5,7431.0,276.4059,276.5823,276.0716,276.2109,7431.0
2021-01-06 11:35:00,297.5,297.57,297.08,297.42,3627.0,276.2109,276.2759,275.821,276.1366,3627.0
2021-01-06 11:40:00,297.5,297.5,297.0,297.0,4395.0,276.2109,276.2109,275.7467,275.7467,4395.0
2021-01-06 11:45:00,297.15,297.29,297.06,297.1,7814.0,275.886,276.0159,275.8024,275.8395,7814.0
2021-01-06 11:50:00,297.16,297.51,297.06,297.41,4690.0,275.8952,276.2202,275.8024,276.1273,4690.0
2021-01-06 11:55:00,297.42,298.71,297.41,298.24,22656.0,276.1366,277.3343,276.1273,276.898,22656.0
2021-01-06 12:00:00,298.19,298.25,297.87,298.06,4736.0,276.8515,276.9072,276.5544,276.7308,4736.0
2021-01-06 12:05:00,298.06,298.06,297.28,297.28,6516.0,276.7308,276.7308,276.0067,276.0067,6516.0
2021-01-06 12:10:00,297.25,297.61,297.21,297.35,2900.0,275.9788,276.313,275.9417,276.0716,2900.0
2021-01-06 12:15:00,297.53,297.57,297.27,297.36,4986.0,276.2388,276.2759,275.9974,276.0809,4986.0
2021-01-06 12:20:00,297.35,297.6,297.3,297.3,3049.0,276.0716,276.3038,276.0252,276.0252,3049.0
2021-01-06 12:25:00,297.23,297.48,297.12,297.47,1672.0,275.9602,276.1923,275.8581,276.1831,1672.0
2021-01-06 12:30:00,297.5,297.66,297.38,297.42,3169.0,276.2109,276.3595,276.0995,276.1366,3169.0
2021-01-06 12:35:00,297.47,297.75,297.44,297.69,2428.0,276.1831,276.443,276.1552,276.3873,2428.0
2021-01-06 12:40:00,297.63,297.79,297.56,297.74,1858.0,276.3316,276.4802,276.2666,276.4337,1858.0
2021-01-06 12:45:00,297.8,298.19,297.79,298.19,2864.0,276.4894,276.8515,276.4802,276.8515,2864.0
2021-01-06 12:50:00,298.3,298.85,298.2,298.85,5616.0,276.9537,277.4643,276.8608,277.4643,5616.0
2021-01-06 12:55:00,298.74,298.97,298.65,298.97,2234.0,277.3622,277.5757,277.2786,277.5757,2234.0
2021-01-06 13:00:00,299.04,299.24,298.64,298.91,3014.0,277.6407,277.8264,277.2693,277.52,3014.0
2021-01-06 13:05:00,299.13,299.34,298.94,299.17,3759.0,277.7243,277.9192,277.5479,277.7614,3759.0
2021-01-06 13:10:00,299.09,299.12,298.68,298.86,3933.0,277.6871,277.715,277.3065,277.4736,3933.0
2021-01-06 13:15:00,299.06,299.13,298.86,299.07,1957.0,277.6593,277.7243,277.4736,277.6686,1957.0
2021-01-06 13:20:00,298.97,299.25,298.88,299.25,6208.0,277.5757,277.8357,277.4922,277.8357,6208.0
2021-01-06 13:25:00,299.33,299.55,299.08,299.47,8164.0,277.91,278.1142,277.6778,278.0399,8164.0
2021-01-06 13:30:00,299.39,299.53,299.25,299.53,2209.0,277.9657,278.0956,277.8357,278.0956,2209.0
2021-01-06 13:35:00,299.41,299.8,299.3,299.8,2447.0,277.9842,278.3463,277.8821,278.3463,2447.0
2021-01-06 13:40:00,299.83,300.59,299.79,300.29,4908.0,278.3742,279.0798,278.337,278.8013,4908.0
2021-01-06 13:45:00,300.41,300.55,300.19,300.34,3441.0,278.9127,279.0427,278.7084,278.8477,3441.0
2021-01-06 13:50:00,300.44,300.6,300.13,300.4,5306.0,278.9405,279.0891,278.6527,278.9034,5306.0
2021-01-06 13:55:00,300.55,300.65,300.41,300.61,4011.0,279.0427,279.1355,278.9127,279.0984,4011.0
2021-01-06 14:00:00,300.77,301.05,300.25,300.77,7980.0,279.2469,279.5069,278.7641,279.2469,7980.0
2021-01-06 14:05:00,300.73,301.5,300.73,301.5,3418.0,279.2098,279.9247,279.2098,279.9247,3418.0
2021-01-06 14:10:00,301.47,302.09,301.47,301.71,8703.0,279.8968,280.4724,279.8968,280.1196,8703.0
2021-01-06 14:15:00,301.8,301.8,300.22,300.82,6419.0,280.2032,280.2032,278.7363,279.2933,6419.0
2021-01-06 14:20:00,300.63,300.94,300.29,300.32,6251.0,279.1169,279.4047,278.8013,278.8291,6251.0
2021-01-06 14:25:00,300.21,300.56,299.66,300.25,4367.0,278.727,279.0519,278.2163,278.7641,4367.0
2021-01-06 14:30:00,300.31,301.09,300.22,300.73,3254.0,278.8198,279.544,278.7363,279.2098,3254.0
2021-01-06 14:35:00,300.45,300.89,300.11,300.21,5349.0,278.9498,279.3583,278.6341,278.727,5349.0
2021-01-06 14:40:00,300.12,301.05,300.12,300.93,5350.0,278.6434,279.5069,278.6434,279.3955,5350.0
2021-01-06 14:45:00,300.81,300.81,298.94,299.03,3681.0,279.284,279.284,277.5479,277.6314,3681.0
2021-01-06 14:50:00,299.28,299.38,298.35,298.44,3255.0,277.8635,277.9564,277.0001,277.0836,3255.0
2021-01-06 14:55:00,298.71,299.19,298.39,299.13,4437.0,277.3343,277.78,277.0372,277.7243,4437.0
2021-01-06 15:00:00,299.01,299.39,298.16,298.33,19070.0,277.6129,277.9657,276.8237,276.9815,19070.0
2021-01-06 15:05:00,298.33,298.94,298.33,298.84,1655.0,276.9815,277.5479,276.9815,277.455,1655.0
2021-01-06 15:10:00,298.81,300.04,298.69,299.44,5300.0,277.4272,278.5691,277.3158,278.0121,5300.0
2021-01-06 15:15:00,299.38,299.67,298.95,299.16,5029.0,277.9564,278.2256,277.5571,277.7521,5029.0
2021-01-06 15:20:00,299.2,299.42,298.06,298.14,7061.0,277.7893,277.9935,276.7308,276.8051,7061.0
2021-01-06 15:25:00,298.13,299.63,297.98,299.2,5370.0,276.7958,278.1885,276.6566,277.7893,5370.0
2021-01-06 15:30:00,299.48,299.64,298.72,299.01,6201.0,278.0492,278.1978,277.3436,277.6129,6201.0
2021-01-06 15:35:00,298.94,298.94,298.35,298.69,4577.0,277.5479,277.5479,277.0001,277.3158,4577.0
2021-01-06 15:40:00,298.77,299.62,298.68,299.31,6887.0,277.39,278.1792,277.3065,277.8914,6887.0
2021-01-06 15:45:00,299.2,299.45,298.69,299.32,9282.0,277.7893,278.0214,277.3158,277.9007,9282.0
2021-01-06 15:50:00,299.4,299.4,297.96,299.27,14735.0,277.9749,277.9749,276.638,277.8542,14735.0
2021-01-06 15:55:00,299.26,299.59,298.73,299.15,25772.0,277.845,278.1513,277.3529,277.7428,25772.0
2021-01-07 09:30:00,296.82,298.95,294.4,294.4,30141.0,275.5796,277.5571,273.3327,273.3327,30141.0
2021-01-07 09:35:00,294.25,295.34,293.5,294.26,16419.0,273.1935,274.2055,272.4971,273.2028,16419.0
2021-01-07 09:40:00,294.48,295.33,294.07,295.24,7451.0,273.407,274.1962,273.0264,274.1126,7451.0
2021-01-07 09:45:00,295.13,295.5,294.68,295.5,11288.0,274.0105,274.354,273.5927,274.354,11288.0
2021-01-07 09:50:00,295.67,295.67,294.2,294.44,9198.0,274.5119,274.5119,273.1471,273.3699,9198.0
2021-01-07 09:55:00,294.37,294.79,294.01,294.57,16648.0,273.3049,273.6948,272.9707,273.4906,16648.0
2021-01-07 10:00:00,294.68,295.69,294.53,295.43,21745.0,273.5927,274.5304,273.4534,274.289,21745.0
2021-01-07 10:05:00,295.43,295.71,295.18,295.49,10845.0,274.289,274.549,274.0569,274.3447,10845.0
2021-01-07 10:10:00,295.43,296.63,295.43,295.75,9517.0,274.289,275.4032,274.289,274.5861,9517.0
2021-01-07 10:15:00,295.87,296.48,295.84,295.9,7981.0,274.6976,275.2639,274.6697,274.7254,7981.0
2021-01-07 10:20:00,295.99,295.99,295.49,295.73,8632.0,274.809,274.809,274.3447,274.5676,8632.0
2021-01-07 10:25:00,295.7,296.4,295.47,296.37,6413.0,274.5397,275.1896,274.3262,275.1618,6413.0
2021-01-07 10:30:00,296.63,296.89,296.27,296.69,10000.0,275.4032,275.6446,275.0689,275.4589,10000.0
2021-01-07 10:35:00,296.94,296.98,296.52,296.69,4627.0,275.691,275.7281,275.301,275.4589,4627.0
2021-01-07 10:40:00,296.75,296.75,296.31,296.6,6667.0,275.5146,275.5146,275.1061,275.3753,6667.0
2021-01-07 10:45:00,296.57,296.9,296.1,296.13,5871.0,275.3475,275.6538,274.9111,274.9389,5871.0
2021-01-07 10:50:00,296.13,296.46,295.81,296.38,21611.0,274.9389,275.2453,274.6418,275.1711,21611.0
2021-01-07 10:55:00,296.43,296.73,296.23,296.53,12818.0,275.2175,275.496,275.0318,275.3103,12818.0
2021-01-07 11:00:00,296.6,297.3,296.54,296.79,13348.0,275.3753,276.0252,275.3196,275.5517,13348.0
2021-01-07 11:05:00,296.86,297.23,296.74,296.84,3620.0,275.6167,275.9602,275.5053,275.5981,3620.0
2021-01-07 11:10:00,296.82,296.83,296.04,296.15,3168.0,275.5796,275.5889,274.8554,274.9575,3168.0
2021-01-07 11:15:00,296.37,296.64,296.22,296.52,8080.0,275.1618,275.4124,275.0225,275.301,8080.0
2021-01-07 11:20:00,296.51,296.71,296.14,296.43,4685.0,275.2918,275.4774,274.9482,275.2175,4685.0
2021-01-07 11:25:00,296.46,296.53,295.85,295.85,5123.0,275.2453,275.3103,274.679,274.679,5123.0
2021-01-07 11:30:00,296.12,296.4,295.8,296.1,5529.0,274.9297,275.1896,274.6326,274.9111,5529.0
2021-01-07 11:35:00,296.03,296.03,295.63,295.68,2258.0,274.8461,274.8461,274.4747,274.5211,2258.0
2021-01-07 11:40:00,295.7,295.8,295.31,295.31,2792.0,274.5397,274.6326,274.1776,274.1776,2792.0
2021-01-07 11:45:00,295.51,295.99,295.41,295.99,3008.0,274.3633,274.809,274.2705,274.809,3008.0
2021-01-07 11:50:00,296.03,296.18,295.89,296.12,2356.0,274.8461,274.9854,274.7161,274.9297,2356.0
2021-01-07 11:55:00,296.0,296.12,295.87,296.06,1700.0,274.8182,274.9297,274.6976,274.874,1700.0
2021-01-07 12:00:00,296.13,296.44,296.1,296.44,3280.0,274.9389,275.2268,274.9111,275.2268,3280.0
2021-01-07 12:05:00,296.33,296.57,296.0,296.0,4716.0,275.1246,275.3475,274.8182,274.8182,4716.0
2021-01-07 12:10:00,296.0,296.01,295.29,295.3,1410.0,274.8182,274.8275,274.1591,274.1683,1410.0
2021-01-07 12:15:00,295.46,295.54,295.12,295.35,1765.0,274.3169,274.3912,274.0012,274.2148,1765.0
2021-01-07 12:20:00,295.39,295.39,294.86,294.97,13807.0,274.2519,274.2519,273.7598,273.862,13807.0
2021-01-07 12:25:00,295.0,295.11,294.93,295.05,1791.0,273.8898,273.9919,273.8248,273.9362,1791.0
2021-01-07 12:30:00,295.12,295.22,294.9,294.91,2847.0,274.0012,274.0941,273.797,273.8062,2847.0
2021-01-07 12:35:00,294.91,294.93,294.22,294.28,14374.0,273.8062,273.8248,273.1656,273.2213,14374.0
2021-01-07 12:40:00,294.2,294.52,294.02,294.39,10512.0,273.1471,273.4442,272.9799,273.3235,10512.0
2021-01-07 12:45:00,294.44,294.53,294.28,294.4,4796.0,273.3699,273.4534,273.2213,273.3327,4796.0
2021-01-07 12:50:00,294.41,294.41,294.03,294.2,5187.0,273.342,273.342,272.9892,273.1471,5187.0
2021-01-07 12:55:00,294.02,294.12,293.6,293.67,6591.0,272.9799,273.0728,272.59,272.655,6591.0
2021-01-07 13:00:00,293.73,293.9,293.63,293.66,8867.0,272.7107,272.8685,272.6178,272.6457,8867.0
2021-01-07 13:05:00,293.72,293.77,293.41,293.41,5777.0,272.7014,272.7478,272.4136,272.4136,5777.0
2021-01-07 13:10:00,293.41,293.48,293.11,293.31,4725.0,272.4136,272.4786,272.1351,272.3207,4725.0
2021-01-07 13:15:00,293.25,293.37,293.09,293.09,4454.0,272.265,272.3765,272.1165,272.1165,4454.0
2021-01-07 13:20:00,293.17,293.65,293.17,293.59,7834.0,272.1908,272.6364,272.1908,272.5807,7834.0
2021-01-07 13:25:00,293.49,293.55,293.24,293.37,9277.0,272.4879,272.5436,272.2558,272.3765,9277.0
2021-01-07 13:30:00,293.42,294.15,293.42,294.1,9226.0,272.4229,273.1006,272.4229,273.0542,9226.0
2021-01-07 13:35:00,294.14,294.58,294.1,294.11,7505.0,273.0913,273.4999,273.0542,273.0635,7505.0
2021-01-07 13:40:00,294.05,294.34,294.05,294.24,1851.0,273.0078,273.277,273.0078,273.1842,1851.0
2021-01-07 13:45:00,294.3,294.34,294.18,294.28,7684.0,273.2399,273.277,273.1285,273.2213,7684.0
2021-01-07 13:50:00,294.34,294.34,293.78,293.78,5214.0,273.277,273.277,272.7571,272.7571,5214.0
2021-01-07 13:55:00,293.78,293.79,293.45,293.62,8122.0,272.7571,272.7664,272.4507,272.6086,8122.0
2021-01-07 14:00:00,293.73,294.4,293.58,294.23,25506.0,272.7107,273.3327,272.5714,273.1749,25506.0
2021-01-07 14:05:00,294.2,294.35,293.88,294.1,10650.0,273.1471,273.2863,272.85,273.0542,10650.0
2021-01-07 14:10:00,294.05,294.26,293.91,294.04,17067.0,273.0078,273.2028,272.8778,272.9985,17067.0
2021-01-07 14:15:00,293.99,294.16,293.94,293.97,8270.0,272.9521,273.1099,272.9057,272.9335,8270.0
2021-01-07 14:20:00,294.0,294.09,293.88,293.99,7703.0,272.9614,273.0449,272.85,272.9521,7703.0
2021-01-07 14:25:00,294.04,294.07,293.78,294.02,10509.0,272.9985,273.0264,272.7571,272.9799,10509.0
2021-01-07 14:30:00,294.03,294.07,293.9,293.9,7594.0,272.9892,273.0264,272.8685,272.8685,7594.0
2021-01-07 14:35:00,293.9,294.19,293.87,294.01,13277.0,272.8685,273.1378,272.8407,272.9707,13277.0
2021-01-07 14:40:00,293.94,294.14,293.94,294.09,5155.0,272.9057,273.0913,272.9057,273.0449,5155.0
2021-01-07 14:45:00,293.95,294.02,293.69,293.72,2343.0,272.9149,272.9799,272.6736,272.7014,2343.0
2021-01-07 14:50:00,293.68,293.95,293.67,293.95,79803.0,272.6643,272.9149,272.655,272.9149,79803.0
2021-01-07 14:55:00,293.86,294.5,293.86,294.33,18782.0,272.8314,273.4256,272.8314,273.2678,18782.0
2021-01-07 15:00:00,294.2,294.33,293.98,294.12,6814.0,273.1471,273.2678,272.9428,273.0728,6814.0
2021-01-07 15:05:00,294.07,294.29,294.01,294.18,10384.0,273.0264,273.2306,272.9707,273.1285,10384.0
2021-01-07 15:10:00,294.23,294.26,293.82,293.9,8766.0,273.1749,273.2028,272.7942,272.8685,8766.0
2021-01-07 15:15:00,293.99,293.99,293.14,293.62,58678.0,272.9521,272.9521,272.1629,272.6086,58678.0
2021-01-07 15:20:00,293.57,293.66,293.46,293.56,7591.0,272.5621,272.6457,272.46,272.5529,7591.0
2021-01-07 15:25:00,293.55,293.61,293.1,293.13,7087.0,272.5436,272.5993,272.1258,272.1536,7087.0
2021-01-07 15:30:00,293.06,293.07,292.79,293.01,18585.0,272.0886,272.0979,271.838,272.0422,18585.0
2021-01-07 15:35:00,292.95,293.09,292.94,292.99,14968.0,271.9865,272.1165,271.9772,272.0236,14968.0
2021-01-07 15:40:00,293.03,293.04,292.88,292.97,12634.0,272.0608,272.0701,271.9215,272.0051,12634.0
2021-01-07 15:45:00,292.97,293.07,292.84,292.94,18384.0,272.0051,272.0979,271.8844,271.9772,18384.0
2021-01-07 15:50:00,292.91,293.02,292.82,292.99,20378.0,271.9494,272.0515,271.8658,272.0236,20378.0
2021-01-07 15:55:00,293.0,293.02,292.54,292.54,47243.0,272.0329,272.0515,271.6058,271.6058,47243.0
2021-01-08 09:30:00,292.6,293.59,292.25,293.01,17277.0,271.6616,272.5807,271.3366,272.0422,17277.0
2021-01-08 09:35:00,293.07,293.34,292.5,292.68,14098.0,272.0979,272.3486,271.5687,271.7358,14098.0
2021-01-08 09:40:00,292.4,292.8,292.17,292.34,9524.0,271.4759,271.8472,271.2623,271.4202,9524.0
2021-01-08 09:45:00,292.55,292.82,292.13,292.54,7984.0,271.6151,271.8658,271.2252,271.6058,7984.0
2021-01-08 09:50:00,292.77,292.77,292.25,292.4,7612.0,271.8194,271.8194,271.3366,271.4759,7612.0
2021-01-08 09:55:00,292.47,292.56,291.87,291.95,8820.0,271.5409,271.6244,270.9838,271.0581,8820.0
2021-01-08 10:00:00,291.98,292.41,291.61,291.73,7113.0,271.0859,271.4851,270.7424,270.8538,7113.0
2021-01-08 10:05:00,291.72,291.73,291.2,291.45,4601.0,270.8445,270.8538,270.3617,270.5938,4601.0
2021-01-08 10:10:00,291.36,291.43,291.11,291.26,5198.0,270.5103,270.5753,270.2782,270.4174,5198.0
2021-01-08 10:15:00,291.39,291.5,291.05,291.05,3883.0,270.5381,270.6403,270.2225,270.2225,3883.0
2021-01-08 10:20:00,291.02,291.4,290.82,291.31,19844.0,270.1946,270.5474,270.0089,270.4639,19844.0
2021-01-08 10:25:00,291.38,291.62,290.86,291.0,21191.0,270.5289,270.7517,270.0461,270.176,21191.0
2021-01-08 10:30:00,291.03,291.24,290.31,290.31,18913.0,270.2039,270.3989,269.5354,269.5354,18913.0
2021-01-08 10:35:00,290.65,290.7,290.2,290.25,12113.0,269.8511,269.8975,269.4333,269.4797,12113.0
2021-01-08 10:40:00,290.32,290.34,289.58,289.68,23517.0,269.5447,269.5633,268.8577,268.9505,23517.0
2021-01-08 10:45:00,289.85,289.92,289.18,289.19,11803.0,269.1083,269.1733,268.4863,268.4956,11803.0
2021-01-08 10:50:00,289.2,289.29,289.0,289.29,14299.0,268.5049,268.5884,268.3192,268.5884,14299.0
2021-01-08 10:55:00,289.29,290.21,289.29,290.21,13402.0,268.5884,269.4426,268.5884,269.4426,13402.0
2021-01-08 11:00:00,290.21,290.35,289.83,289.84,16831.0,269.4426,269.5726,269.0898,269.0991,16831.0
2021-01-08 11:05:00,289.72,289.72,289.09,289.09,16065.0,268.9876,268.9876,268.4027,268.4027,16065.0
2021-01-08 11:10:00,289.09,289.09,288.33,288.34,20430.0,268.4027,268.4027,267.6971,267.7064,20430.0
2021-01-08 11:15:00,288.29,288.58,288.13,288.37,21169.0,267.66,267.9292,267.5114,267.7343,21169.0
2021-01-08 11:20:00,288.4,288.5,288.28,288.46,20712.0,267.7621,267.8549,267.6507,267.8178,20712.0
2021-01-08 11:25:00,288.43,288.56,288.36,288.46,22524.0,267.79,267.9107,267.725,267.8178,22524.0
2021-01-08 11:30:00,288.5,288.83,288.28,288.4,34341.0,267.8549,268.1613,267.6507,267.7621,34341.0
2021-01-08 11:35:00,288.43,288.44,288.0,288.02,4181.0,267.79,267.7992,267.3907,267.4093,4181.0
2021-01-08 11:40:00,288.0,288.28,288.0,288.09,4271.0,267.3907,267.6507,267.3907,267.4743,4271.0
2021-01-08 11:45:00,288.12,288.29,288.05,288.05,5434.0,267.5021,267.66,267.4372,267.4372,5434.0
2021-01-08 11:50:00,288.06,288.13,287.76,288.13,6960.0,267.4464,267.5114,267.1679,267.5114,6960.0
2021-01-08 11:55:00,288.15,288.33,288.0,288.33,3067.0,267.53,267.6971,267.3907,267.6971,3067.0
2021-01-08 12:00:00,288.23,289.19,288.23,288.41,7776.0,267.6043,268.4956,267.6043,267.7714,7776.0
2021-01-08 12:05:00,288.33,288.44,288.09,288.32,4860.0,267.6971,267.7992,267.4743,267.6878,4860.0
2021-01-08 12:10:00,288.31,288.81,288.21,288.81,4855.0,267.6785,268.1428,267.5857,268.1428,4855.0
2021-01-08 12:15:00,288.83,288.84,288.43,288.48,1986.0,268.1613,268.1706,267.79,267.8364,1986.0
2021-01-08 12:20:00,288.37,288.37,288.0,288.16,9138.0,267.7343,267.7343,267.3907,267.5393,9138.0
2021-01-08 12:25:00,288.11,288.41,288.06,288.41,5370.0,267.4929,267.7714,267.4464,267.7714,5370.0
2021-01-08 12:30:00,288.56,288.57,288.14,288.25,33057.0,267.9107,267.9199,267.5207,267.6228,33057.0
2021-01-08 12:35:00,288.17,288.23,287.81,287.86,7040.0,267.5486,267.6043,267.2143,267.2607,7040.0
2021-01-08 12:40:00,287.86,287.93,287.67,287.68,4247.0,267.2607,267.3257,267.0843,267.0936,4247.0
2021-01-08 12:45:00,287.78,288.06,287.78,287.91,12673.0,267.1865,267.4464,267.1865,267.3072,12673.0
2021-01-08 12:50:00,287.91,287.94,287.85,287.91,3454.0,267.3072,267.335,267.2515,267.3072,3454.0
2021-01-08 12:55:00,287.94,288.05,287.94,288.05,4291.0,267.335,267.4372,267.335,267.4372,4291.0
2021-01-08 13:00:00,288.0,288.11,287.95,288.01,10627.0,267.3907,267.4929,267.3443,267.4,10627.0
2021-01-08 13:05:00,288.03,288.28,287.84,287.93,9175.0,267.4186,267.6507,267.2422,267.3257,9175.0
2021-01-08 13:10:00,287.96,288.05,287.82,287.97,4753.0,267.3536,267.4372,267.2236,267.3629,4753.0
2021-01-08 13:15:00,287.92,288.0,287.34,287.45,7768.0,267.3165,267.3907,266.778,266.8801,7768.0
2021-01-08 13:20:00,287.46,287.46,286.96,287.08,38141.0,266.8894,266.8894,266.4252,266.5366,38141.0
2021-01-08 13:25:00,287.09,287.15,286.86,287.04,26729.0,266.5458,266.6016,266.3323,266.4994,26729.0
2021-01-08 13:30:00,286.99,287.18,286.9,287.08,19998.0,266.453,266.6294,266.3694,266.5366,19998.0
2021-01-08 13:35:00,287.1,287.37,286.84,286.92,28661.0,266.5551,266.8058,266.3137,266.388,28661.0
2021-01-08 13:40:00,286.91,287.1,286.79,287.05,13824.0,266.3787,266.5551,266.2673,266.5087,13824.0
2021-01-08 13:45:00,287.05,287.07,286.81,286.94,9173.0,266.5087,266.5273,266.2859,266.4066,9173.0
2021-01-08 13:50:00,286.94,287.0,286.63,286.65,11543.0,266.4066,266.4623,266.1188,266.1373,11543.0
2021-01-08 13:55:00,286.68,287.68,286.68,287.35,23816.0,266.1652,267.0936,266.1652,266.7872,23816.0
2021-01-08 14:00:00,287.37,287.52,286.94,286.94,9548.0,266.8058,266.9451,266.4066,266.4066,9548.0
2021-01-08 14:05:00,286.99,287.32,286.71,286.71,34337.0,266.453,266.7594,266.193,266.193,34337.0
2021-01-08 14:10:00,286.73,287.57,286.6,287.42,14042.0,266.2116,266.9915,266.0909,266.8522,14042.0
2021-01-08 14:15:00,287.43,287.49,287.19,287.25,3549.0,266.8615,266.9172,266.6387,266.6944,3549.0
2021-01-08 14:20:00,287.25,287.25,287.01,287.23,26911.0,266.6944,266.6944,266.4716,266.6758,26911.0
2021-01-08 14:25:00,287.17,287.5,287.01,287.41,34966.0,266.6201,266.9265,266.4716,266.8429,34966.0
2021-01-08 14:30:00,287.38,287.69,287.12,287.21,68446.0,266.8151,267.1029,266.5737,266.6573,68446.0
2021-01-08 14:35:00,287.3,287.52,287.05,287.19,72880.0,266.7408,266.9451,266.5087,266.6387,72880.0
2021-01-08 14:40:00,287.19,287.19,286.6,287.01,31697.0,266.6387,266.6387,266.0909,266.4716,31697.0
2021-01-08 14:45:00,287.09,288.16,287.03,288.16,20238.0,266.5458,267.5393,266.4901,267.5393,20238.0
2021-01-08 14:50:00,288.11,288.44,288.04,288.28,25705.0,267.4929,267.7992,267.4279,267.6507,25705.0
2021-01-08 14:55:00,288.3,288.52,288.26,288.49,3506.0,267.6693,267.8735,267.6321,267.8457,3506.0
2021-01-08 15:00:00,288.51,288.87,288.26,288.5,16448.0,267.8642,268.1985,267.6321,267.8549,16448.0
2021-01-08 15:05:00,288.5,288.74,288.45,288.46,10934.0,267.8549,268.0778,267.8085,267.8178,10934.0
2021-01-08 15:10:00,288.45,288.67,288.38,288.48,17284.0,267.8085,268.0128,267.7435,267.8364,17284.0
2021-01-08 15:15:00,288.46,288.58,288.3,288.3,6183.0,267.8178,267.9292,267.6693,267.6693,6183.0
2021-01-08 15:20:00,288.3,288.37,287.99,288.0,12278.0,267.6693,267.7343,267.3814,267.3907,12278.0
2021-01-08 15:25:00,288.03,288.21,287.98,288.01,18400.0,267.4186,267.5857,267.3722,267.4,18400.0
2021-01-08 15:30:00,288.03,288.12,287.89,288.05,29900.0,267.4186,267.5021,267.2886,267.4372,29900.0
2021-01-08 15:35:00,288.03,288.11,287.95,288.05,23665.0,267.4186,267.4929,267.3443,267.4372,23665.0
2021-01-08 15:40:00,288.05,288.08,287.69,287.9,32441.0,267.4372,267.465,267.1029,267.2979,32441.0
2021-01-08 15:45:00,287.94,287.94,287.46,287.58,55407.0,267.335,267.335,266.8894,267.0008,55407.0
2021-01-08 15:50:00,287.7,288.38,287.7,287.82,62709.0,267.1122,267.7435,267.1122,267.2236,62709.0
2021-01-08 15:55:00,287.88,288.56,287.63,288.32,120102.0,267.2793,267.9107,267.0472,267.6878,120102.0
2021-01-11 09:30:00,287.76,288.32,287.27,287.51,30161.0,267.1679,267.6878,266.713,266.9358,30161.0
2021-01-11 09:35:00,287.15,288.79,287.15,288.16,8863.0,266.6016,268.1242,266.6016,267.5393,8863.0
2021-01-11 09:40:00,287.65,288.51,287.65,288.37,4791.0,267.0658,267.8642,267.0658,267.7343,4791.0
2021-01-11 09:45:00,288.48,289.08,287.6,289.08,32363.0,267.8364,268.3934,267.0194,268.3934,32363.0
2021-01-11 09:50:00,288.66,289.53,288.6,289.35,11184.0,268.0035,268.8112,267.9478,268.6441,11184.0
2021-01-11 09:55:00,289.5,290.31,289.5,289.9,8365.0,268.7834,269.5354,268.7834,269.1548,8365.0
2021-01-11 10:00:00,289.65,289.89,289.25,289.25,5269.0,268.9227,269.1455,268.5513,268.5513,5269.0
2021-01-11 10:05:00,289.41,289.66,288.56,289.41,8766.0,268.6998,268.9319,267.9107,268.6998,8766.0
2021-01-11 10:10:00,289.37,289.98,289.37,289.98,4725.0,268.6627,269.229,268.6627,269.229,4725.0
2021-01-11 10:15:00,289.7,289.75,289.0,289.71,6590.0,268.9691,269.0155,268.3192,268.9784,6590.0
2021-01-11 10:20:00,289.4,289.8,289.36,289.8,3287.0,268.6905,269.0619,268.6534,269.0619,3287.0
2021-01-11 10:25:00,289.79,290.9,289.79,290.57,4331.0,269.0526,270.0832,269.0526,269.7768,4331.0
2021-01-11 10:30:00,290.68,291.4,290.23,291.17,9906.0,269.8789,270.5474,269.4611,270.3339,9906.0
2021-01-11 10:35:00,291.1,291.44,290.94,291.29,10968.0,270.2689,270.5846,270.1203,270.4453,10968.0
2021-01-11 10:40:00,291.18,291.29,290.75,291.03,3829.0,270.3432,270.4453,269.9439,270.2039,3829.0
2021-01-11 10:45:00,290.97,291.2,290.53,291.2,5440.0,270.1482,270.3617,269.7397,270.3617,5440.0
2021-01-11 10:50:00,291.19,291.73,291.08,291.68,6093.0,270.3525,270.8538,270.2503,270.8074,6093.0
2021-01-11 10:55:00,291.63,291.63,291.32,291.54,4134.0,270.761,270.761,270.4731,270.6774,4134.0
2021-01-11 11:00:00,291.5,292.6,291.03,292.51,16075.0,270.6403,271.6616,270.2039,271.578,16075.0
2021-01-11 11:05:00,292.49,292.49,291.53,291.6,4622.0,271.5594,271.5594,270.6681,270.7331,4622.0
2021-01-11 11:10:00,291.67,292.49,291.32,292.29,12843.0,270.7981,271.5594,270.4731,271.3737,12843.0
2021-01-11 11:15:00,292.48,293.2,292.42,293.2,8962.0,271.5501,272.2186,271.4944,272.2186,8962.0
2021-01-11 11:20:00,292.95,293.95,292.95,293.95,9523.0,271.9865,272.9149,271.9865,272.9149,9523.0
2021-01-11 11:25:00,293.95,293.95,293.22,293.81,7118.0,272.9149,272.9149,272.2372,272.785,7118.0
2021-01-11 11:30:00,293.94,294.25,293.69,293.76,6304.0,272.9057,273.1935,272.6736,272.7385,6304.0
2021-01-11 11:35:00,293.92,294.0,293.46,293.76,5978.0,272.8871,272.9614,272.46,272.7385,5978.0
2021-01-11 11:40:00,293.59,294.24,293.52,294.15,12169.0,272.5807,273.1842,272.5157,273.1006,12169.0
2021-01-11 11:45:00,294.16,294.25,293.66,294.03,4008.0,273.1099,273.1935,272.6457,272.9892,4008.0
2021-01-11 11:50:00,293.89,293.93,293.7,293.82,4560.0,272.8592,272.8964,272.6828,272.7942,4560.0
2021-01-11 11:55:00,293.82,293.82,292.88,292.88,10628.0,272.7942,272.7942,271.9215,271.9215,10628.0
2021-01-11 12:00:00,292.94,293.32,292.57,292.74,17010.0,271.9772,272.33,271.6337,271.7915,17010.0
2021-01-11 12:05:00,292.79,292.92,292.53,292.88,6833.0,271.838,271.9587,271.5966,271.9215,6833.0
2021-01-11 12:10:00,292.83,293.2,292.63,293.2,5581.0,271.8751,272.2186,271.6894,272.2186,5581.0
2021-01-11 12:15:00,293.09,293.35,292.98,293.09,3729.0,272.1165,272.3579,272.0144,272.1165,3729.0
2021-01-11 12:20:00,293.19,293.35,292.97,293.35,5754.0,272.2093,272.3579,272.0051,272.3579,5754.0
2021-01-11 12:25:00,293.26,293.69,293.04,293.34,2806.0,272.2743,272.6736,272.0701,272.3486,2806.0
2021-01-11 12:30:00,293.5,293.7,293.25,293.63,4904.0,272.4971,272.6828,272.265,272.6178,4904.0
2021-01-11 12:35:00,293.49,293.78,293.43,293.65,3686.0,272.4879,272.7571,272.4322,272.6364,3686.0
2021-01-11 12:40:00,293.69,293.78,293.53,293.65,2865.0,272.6736,272.7571,272.525,272.6364,2865.0
2021-01-11 12:45:00,293.55,294.08,293.54,293.75,3508.0,272.5436,273.0356,272.5343,272.7293,3508.0
2021-01-11 12:50:00,293.84,294.08,293.79,294.01,2022.0,272.8128,273.0356,272.7664,272.9707,2022.0
2021-01-11 12:55:00,293.83,294.24,293.83,294.06,7277.0,272.8035,273.1842,272.8035,273.0171,7277.0
2021-01-11 13:00:00,294.04,294.13,293.79,293.86,5234.0,272.9985,273.0821,272.7664,272.8314,5234.0
2021-01-11 13:05:00,293.88,293.97,293.77,293.77,2110.0,272.85,272.9335,272.7478,272.7478,2110.0
2021-01-11 13:10:00,293.92,293.93,293.66,293.87,3883.0,272.8871,272.8964,272.6457,272.8407,3883.0
2021-01-11 13:15:00,293.79,293.84,293.49,293.64,2806.0,272.7664,272.8128,272.4879,272.6271,2806.0
2021-01-11 13:20:00,293.64,293.66,293.38,293.38,2000.0,272.6271,272.6457,272.3857,272.3857,2000.0
2021-01-11 13:25:00,293.2,293.56,293.12,293.56,2839.0,272.2186,272.5529,272.1443,272.5529,2839.0
2021-01-11 13:30:00,293.43,293.88,293.38,293.85,3300.0,272.4322,272.85,272.3857,272.8221,3300.0
2021-01-11 13:35:00,293.75,293.97,293.62,293.96,3727.0,272.7293,272.9335,272.6086,272.9242,3727.0
2021-01-11 13:40:00,293.87,293.87,293.54,293.74,3448.0,272.8407,272.8407,272.5343,272.72,3448.0
2021-01-11 13:45:00,293.85,293.96,293.1,293.44,6363.0,272.8221,272.9242,272.1258,272.4414,6363.0
2021-01-11 13:50:00,293.35,293.6,293.28,293.6,3585.0,272.3579,272.59,272.2929,272.59,3585.0
2021-01-11 13:55:00,293.64,293.76,293.4,293.41,2828.0,272.6271,272.7385,272.4043,272.4136,2828.0
2021-01-11 14:00:00,293.41,293.79,293.3,293.68,5575.0,272.4136,272.7664,272.3115,272.6643,5575.0
2021-01-11 14:05:00,293.64,294.0,293.6,293.8,5580.0,272.6271,272.9614,272.59,272.7757,5580.0
2021-01-11 14:10:00,293.87,294.41,293.82,293.97,5013.0,272.8407,273.342,272.7942,272.9335,5013.0
2021-01-11 14:15:00,293.99,293.99,293.74,293.75,1730.0,272.9521,272.9521,272.72,272.7293,1730.0
2021-01-11 14:20:00,293.73,293.98,293.69,293.96,6317.0,272.7107,272.9428,272.6736,272.9242,6317.0
2021-01-11 14:25:00,294.11,294.36,293.94,294.36,2667.0,273.0635,273.2956,272.9057,273.2956,2667.0
2021-01-11 14:30:00,294.34,294.52,294.04,294.13,3740.0,273.277,273.4442,272.9985,273.0821,3740.0
2021-01-11 14:35:00,293.98,294.18,293.64,293.78,3930.0,272.9428,273.1285,272.6271,272.7571,3930.0
2021-01-11 14:40:00,293.89,294.23,293.85,294.19,2249.0,272.8592,273.1749,272.8221,273.1378,2249.0
2021-01-11 14:45:00,294.15,294.26,293.89,294.16,4300.0,273.1006,273.2028,272.8592,273.1099,4300.0
2021-01-11 14:50:00,294.04,294.15,293.57,294.12,4814.0,272.9985,273.1006,272.5621,273.0728,4814.0
2021-01-11 14:55:00,294.22,294.57,294.1,294.5,5889.0,273.1656,273.4906,273.0542,273.4256,5889.0
2021-01-11 15:00:00,294.36,294.46,294.12,294.21,8460.0,273.2956,273.3885,273.0728,273.1563,8460.0
2021-01-11 15:05:00,294.28,294.48,293.77,293.88,5307.0,273.2213,273.407,272.7478,272.85,5307.0
2021-01-11 15:10:00,293.94,294.09,293.92,293.97,2933.0,272.9057,273.0449,272.8871,272.9335,2933.0
2021-01-11 15:15:00,294.1,294.25,293.67,293.93,15099.0,273.0542,273.1935,272.655,272.8964,15099.0
2021-01-11 15:20:00,294.04,294.51,294.0,294.44,5131.0,272.9985,273.4349,272.9614,273.3699,5131.0
2021-01-11 15:25:00,294.36,294.62,294.32,294.62,10987.0,273.2956,273.537,273.2585,273.537,10987.0
2021-01-11 15:30:00,294.63,294.75,294.5,294.66,10305.0,273.5463,273.6577,273.4256,273.5741,10305.0
2021-01-11 15:35:00,294.69,294.85,294.23,294.39,9337.0,273.602,273.7505,273.1749,273.3235,9337.0
2021-01-11 15:40:00,294.36,294.48,294.12,294.19,9604.0,273.2956,273.407,273.0728,273.1378,9604.0
2021-01-11 15:45:00,294.25,294.78,294.21,294.62,9467.0,273.1935,273.6856,273.1563,273.537,9467.0
2021-01-11 15:50:00,294.69,294.94,294.53,294.75,17709.0,273.602,273.8341,273.4534,273.6577,17709.0
2021-01-11 15:55:00,294.88,294.9,294.38,294.82,35315.0,273.7784,273.797,273.3142,273.7227,35315.0
2021-01-12 09:30:00,294.86,295.17,293.73,293.73,16295.0,273.7598,274.0476,272.7107,272.7107,16295.0
2021-01-12 09:35:00,293.54,294.23,293.5,294.13,5002.0,272.5343,273.1749,272.4971,273.0821,5002.0
2021-01-12 09:40:00,293.94,294.93,293.88,294.56,4853.0,272.9057,273.8248,272.85,273.4813,4853.0
2021-01-12 09:45:00,294.55,295.42,294.55,294.64,6507.0,273.472,274.2798,273.472,273.5556,6507.0
2021-01-12 09:50:00,294.71,295.75,294.63,295.5,10172.0,273.6206,274.5861,273.5463,274.354,10172.0
2021-01-12 09:55:00,295.15,296.02,295.02,296.02,5411.0,274.0291,274.8368,273.9084,274.8368,5411.0
2021-01-12 10:00:00,296.11,296.62,295.99,296.43,6146.0,274.9204,275.3939,274.809,275.2175,6146.0
2021-01-12 10:05:00,296.55,296.81,295.9,295.91,4905.0,275.3289,275.5703,274.7254,274.7347,4905.0
2021-01-12 10:10:00,295.77,295.82,294.93,295.17,8821.0,274.6047,274.6511,273.8248,274.0476,8821.0
2021-01-12 10:15:00,294.84,295.29,294.66,294.99,10464.0,273.7413,274.1591,273.5741,273.8805,10464.0
2021-01-12 10:20:00,294.93,295.08,294.76,294.89,5989.0,273.8248,273.9641,273.667,273.7877,5989.0
2021-01-12 10:25:00,294.79,294.94,294.61,294.61,7847.0,273.6948,273.8341,273.5277,273.5277,7847.0
2021-01-12 10:30:00,294.61,294.66,293.77,293.89,9491.0,273.5277,273.5741,272.7478,272.8592,9491.0
2021-01-12 10:35:00,293.92,294.17,293.66,294.16,4660.0,272.8871,273.1192,272.6457,273.1099,4660.0
2021-01-12 10:40:00,294.25,294.34,294.03,294.18,3650.0,273.1935,273.277,272.9892,273.1285,3650.0
2021-01-12 10:45:00,294.0,294.12,293.61,294.12,2853.0,272.9614,273.0728,272.5993,273.0728,2853.0
2021-01-12 10:50:00,294.09,294.44,293.94,294.03,5084.0,273.0449,273.3699,272.9057,272.9892,5084.0
2021-01-12 10:55:00,294.17,294.57,294.02,294.34,4213.0,273.1192,273.4906,272.9799,273.277,4213.0
2021-01-12 11:00:00,294.32,294.67,294.15,294.66,3659.0,273.2585,273.5834,273.1006,273.5741,3659.0
2021-01-12 11:05:00,294.53,294.61,294.36,294.5,5574.0,273.4534,273.5277,273.2956,273.4256,5574.0
2021-01-12 11:10:00,294.5,294.88,294.48,294.69,5452.0,273.4256,273.7784,273.407,273.602,5452.0
2021-01-12 11:15:00,294.58,294.58,294.11,294.32,6643.0,273.4999,273.4999,273.0635,273.2585,6643.0
2021-01-12 11:20:00,294.33,294.35,294.15,294.19,7734.0,273.2678,273.2863,273.1006,273.1378,7734.0
2021-01-12 11:25:00,294.1,294.15,293.76,293.85,2569.0,273.0542,273.1006,272.7385,272.8221,2569.0
2021-01-12 11:30:00,293.69,293.85,293.5,293.76,3274.0,272.6736,272.8221,272.4971,272.7385,3274.0
2021-01-12 11:35:00,293.73,294.12,293.73,293.93,3770.0,272.7107,273.0728,272.7107,272.8964,3770.0
2021-01-12 11:40:00,293.94,294.11,293.71,293.94,3420.0,272.9057,273.0635,272.6921,272.9057,3420.0
2021-01-12 11:45:00,293.81,293.81,293.56,293.71,5323.0,272.785,272.785,272.5529,272.6921,5323.0
2021-01-12 11:50:00,293.75,293.86,293.55,293.82,2523.0,272.7293,272.8314,272.5436,272.7942,2523.0
2021-01-12 11:55:00,293.94,294.35,293.93,293.98,3285.0,272.9057,273.2863,272.8964,272.9428,3285.0
2021-01-12 12:00:00,294.13,294.82,294.13,294.82,1693.0,273.0821,273.7227,273.0821,273.7227,1693.0
2021-01-12 12:05:00,294.64,294.8,294.35,294.48,4609.0,273.5556,273.7041,273.2863,273.407,4609.0
2021-01-12 12:10:00,294.43,294.68,294.32,294.53,5153.0,273.3606,273.5927,273.2585,273.4534,5153.0
2021-01-12 12:15:00,294.46,294.72,294.38,294.53,9130.0,273.3885,273.6298,273.3142,273.4534,9130.0
2021-01-12 12:20:00,294.24,294.59,294.23,294.38,2987.0,273.1842,273.5091,273.1749,273.3142,2987.0
2021-01-12 12:25:00,294.36,295.07,294.36,294.84,11854.0,273.2956,273.9548,273.2956,273.7413,11854.0
2021-01-12 12:30:00,294.86,294.86,294.23,294.23,1602.0,273.7598,273.7598,273.1749,273.1749,1602.0
2021-01-12 12:35:00,294.25,294.56,294.15,294.56,3982.0,273.1935,273.4813,273.1006,273.4813,3982.0
2021-01-12 12:40:00,294.56,295.12,294.24,295.12,5851.0,273.4813,274.0012,273.1842,274.0012,5851.0
2021-01-12 12:45:00,295.16,295.42,295.15,295.31,4230.0,274.0384,274.2798,274.0291,274.1776,4230.0
2021-01-12 12:50:00,295.42,295.68,295.37,295.68,3392.0,274.2798,274.5211,274.2333,274.5211,3392.0
2021-01-12 12:55:00,295.58,295.74,295.32,295.32,5370.0,274.4283,274.5769,274.1869,274.1869,5370.0
2021-01-12 13:00:00,295.27,296.06,295.27,296.06,14209.0,274.1405,274.874,274.1405,274.874,14209.0
2021-01-12 13:05:00,296.09,296.24,295.73,295.74,2551.0,274.9018,275.0411,274.5676,274.5769,2551.0
2021-01-12 13:10:00,295.76,296.12,295.62,296.11,2579.0,274.5954,274.9297,274.4654,274.9204,2579.0
2021-01-12 13:15:00,296.04,296.18,295.85,295.86,7195.0,274.8554,274.9854,274.679,274.6883,7195.0
2021-01-12 13:20:00,295.87,295.88,295.19,295.19,2331.0,274.6976,274.7068,274.0662,274.0662,2331.0
2021-01-12 13:25:00,295.35,295.93,295.35,295.93,3642.0,274.2148,274.7533,274.2148,274.7533,3642.0
2021-01-12 13:30:00,295.93,296.54,295.8,296.54,5706.0,274.7533,275.3196,274.6326,275.3196,5706.0
2021-01-12 13:35:00,296.27,296.29,295.83,296.21,2651.0,275.0689,275.0875,274.6604,275.0132,2651.0
2021-01-12 13:40:00,296.17,296.46,296.08,296.17,2425.0,274.9761,275.2453,274.8925,274.9761,2425.0
2021-01-12 13:45:00,296.2,296.32,295.91,295.99,3022.0,275.0039,275.1153,274.7347,274.809,3022.0
2021-01-12 13:50:00,295.94,296.18,295.77,296.18,2859.0,274.7625,274.9854,274.6047,274.9854,2859.0
2021-01-12 13:55:00,296.25,296.54,296.14,296.53,2611.0,275.0504,275.3196,274.9482,275.3103,2611.0
2021-01-12 14:00:00,296.5,296.81,296.24,296.7,8910.0,275.2825,275.5703,275.0411,275.4682,8910.0
2021-01-12 14:05:00,296.73,296.83,296.42,296.42,3323.0,275.496,275.5889,275.2082,275.2082,3323.0
2021-01-12 14:10:00,296.43,296.8,296.42,296.57,3448.0,275.2175,275.561,275.2082,275.3475,3448.0
2021-01-12 14:15:00,296.43,296.72,296.37,296.62,3305.0,275.2175,275.4867,275.1618,275.3939,3305.0
2021-01-12 14:20:00,296.54,296.84,296.52,296.73,2504.0,275.3196,275.5981,275.301,275.496,2504.0
2021-01-12 14:25:00,296.74,297.35,296.73,297.05,6778.0,275.5053,276.0716,275.496,275.7931,6778.0
2021-01-12 14:30:00,297.13,297.16,296.36,296.51,3953.0,275.8674,275.8952,275.1525,275.2918,3953.0
2021-01-12 14:35:00,296.62,296.87,296.46,296.87,3732.0,275.3939,275.626,275.2453,275.626,3732.0
2021-01-12 14:40:00,296.9,297.3,296.67,296.67,10403.0,275.6538,276.0252,275.4403,275.4403,10403.0
2021-01-12 14:45:00,296.61,297.3,296.6,297.3,5890.0,275.3846,276.0252,275.3753,276.0252,5890.0
2021-01-12 14:50:00,297.16,297.28,296.86,297.28,3413.0,275.8952,276.0067,275.6167,276.0067,3413.0
2021-01-12 14:55:00,297.24,297.64,297.23,297.41,3330.0,275.9695,276.3409,275.9602,276.1273,3330.0
2021-01-12 15:00:00,297.47,297.88,297.4,297.88,5725.0,276.1831,276.5637,276.1181,276.5637,5725.0
2021-01-12 15:05:00,297.87,298.15,297.78,298.0,6335.0,276.5544,276.8144,276.4709,276.6751,6335.0
2021-01-12 15:10:00,298.0,298.0,297.32,297.32,4039.0,276.6751,276.6751,276.0438,276.0438,4039.0
2021-01-12 15:15:00,297.39,297.73,297.36,297.73,3513.0,276.1088,276.4244,276.0809,276.4244,3513.0
2021-01-12 15:20:00,297.74,297.9,297.69,297.69,3405.0,276.4337,276.5823,276.3873,276.3873,3405.0
2021-01-12 15:25:00,297.69,297.7,297.51,297.6,2694.0,276.3873,276.3966,276.2202,276.3038,2694.0
2021-01-12 15:30:00,297.57,297.66,297.25,297.44,3808.0,276.2759,276.3595,275.9788,276.1552,3808.0
2021-01-12 15:35:00,297.41,297.95,297.4,297.95,5109.0,276.1273,276.6287,276.1181,276.6287,5109.0
2021-01-12 15:40:00,298.0,298.11,297.83,297.88,9372.0,276.6751,276.7773,276.5173,276.5637,9372.0
2021-01-12 15:45:00,297.87,298.42,297.76,298.42,8585.0,276.5544,277.0651,276.4523,277.0651,8585.0
2021-01-12 15:50:00,298.39,298.52,298.25,298.45,18221.0,277.0372,277.1579,276.9072,277.0929,18221.0
2021-01-12 15:55:00,298.55,298.55,297.54,297.54,73292.0,277.1858,277.1858,276.248,276.248,73292.0
2021-01-13 09:30:00,298.0,298.14,296.13,296.9,14981.0,276.6751,276.8051,274.9389,275.6538,14981.0
2021-01-13 09:35:00,297.3,298.0,297.13,297.81,4016.0,276.0252,276.6751,275.8674,276.4987,4016.0
2021-01-13 09:40:00,298.14,298.31,297.72,298.01,6509.0,276.8051,276.9629,276.4152,276.6844,6509.0
2021-01-13 09:45:00,298.11,298.28,297.81,298.0,8445.0,276.7773,276.9351,276.4987,276.6751,8445.0
2021-01-13 09:50:00,297.81,297.88,297.19,297.57,13925.0,276.4987,276.5637,275.9231,276.2759,13925.0
2021-01-13 09:55:00,297.38,297.76,297.38,297.64,5113.0,276.0995,276.4523,276.0995,276.3409,5113.0
2021-01-13 10:00:00,297.57,298.48,297.57,298.29,6890.0,276.2759,277.1208,276.2759,276.9444,6890.0
2021-01-13 10:05:00,298.29,298.29,296.68,296.76,21206.0,276.9444,276.9444,275.4496,275.5239,21206.0
2021-01-13 10:10:00,296.74,296.88,295.66,295.93,9739.0,275.5053,275.6353,274.5026,274.7533,9739.0
2021-01-13 10:15:00,295.98,296.02,295.66,295.67,16775.0,274.7997,274.8368,274.5026,274.5119,16775.0
2021-01-13 10:20:00,295.61,295.61,294.63,294.95,47971.0,274.4562,274.4562,273.5463,273.8434,47971.0
2021-01-13 10:25:00,295.0,295.49,294.9,295.25,6267.0,273.8898,274.3447,273.797,274.1219,6267.0
2021-01-13 10:30:00,295.15,296.65,295.04,296.45,23387.0,274.0291,275.4217,273.9269,275.236,23387.0
2021-01-13 10:35:00,296.63,297.18,296.01,296.01,11352.0,275.4032,275.9138,274.8275,274.8275,11352.0
2021-01-13 10:40:00,295.87,296.24,295.63,295.97,17394.0,274.6976,275.0411,274.4747,274.7904,17394.0
2021-01-13 10:45:00,296.14,296.14,295.67,296.02,11498.0,274.9482,274.9482,274.5119,274.8368,11498.0
2021-01-13 10:50:00,295.85,295.97,295.64,295.97,6945.0,274.679,274.7904,274.484,274.7904,6945.0
2021-01-13 10:55:00,295.94,296.04,295.78,295.94,4832.0,274.7625,274.8554,274.614,274.7625,4832.0
2021-01-13 11:00:00,295.92,296.22,295.41,295.5,10911.0,274.744,275.0225,274.2705,274.354,10911.0
2021-01-13 11:05:00,295.44,295.63,295.2,295.44,12814.0,274.2983,274.4747,274.0755,274.2983,12814.0
2021-01-13 11:10:00,295.45,295.89,295.12,295.83,15408.0,274.3076,274.7161,274.0012,274.6604,15408.0
2021-01-13 11:15:00,295.83,296.36,295.74,296.29,8945.0,274.6604,275.1525,274.5769,275.0875,8945.0
2021-01-13 11:20:00,296.32,296.38,295.87,295.87,5666.0,275.1153,275.1711,274.6976,274.6976,5666.0
2021-01-13 11:25:00,295.77,295.77,295.48,295.49,1074.0,274.6047,274.6047,274.3355,274.3447,1074.0
2021-01-13 11:30:00,295.51,295.61,294.88,294.88,10196.0,274.3633,274.4562,273.7784,273.7784,10196.0
2021-01-13 11:35:00,294.98,295.92,294.8,295.92,19948.0,273.8712,274.744,273.7041,274.744,19948.0
2021-01-13 11:40:00,296.02,296.03,295.66,295.78,4679.0,274.8368,274.8461,274.5026,274.614,4679.0
2021-01-13 11:45:00,295.68,296.11,295.58,296.11,12699.0,274.5211,274.9204,274.4283,274.9204,12699.0
2021-01-13 11:50:00,296.21,297.41,296.21,296.56,39159.0,275.0132,276.1273,275.0132,275.3382,39159.0
2021-01-13 11:55:00,296.47,296.47,295.77,296.01,5709.0,275.2546,275.2546,274.6047,274.8275,5709.0
2021-01-13 12:00:00,296.06,296.11,295.5,295.56,7730.0,274.874,274.9204,274.354,274.4097,7730.0
2021-01-13 12:05:00,295.54,296.0,295.41,295.88,5575.0,274.3912,274.8182,274.2705,274.7068,5575.0
2021-01-13 12:10:00,296.0,296.09,295.16,295.16,15085.0,274.8182,274.9018,274.0384,274.0384,15085.0
2021-01-13 12:15:00,295.16,295.72,295.15,295.53,18934.0,274.0384,274.5583,274.0291,274.3819,18934.0
2021-01-13 12:20:00,295.55,295.72,295.19,295.64,9193.0,274.4005,274.5583,274.0662,274.484,9193.0
2021-01-13 12:25:00,295.68,296.96,295.67,296.96,8871.0,274.5211,275.7096,274.5119,275.7096,8871.0
2021-01-13 12:30:00,297.03,297.03,296.23,296.32,9708.0,275.7745,275.7745,275.0318,275.1153,9708.0
2021-01-13 12:35:00,296.41,296.48,296.14,296.45,8907.0,275.1989,275.2639,274.9482,275.236,8907.0
2021-01-13 12:40:00,296.51,296.63,296.11,296.32,6443.0,275.2918,275.4032,274.9204,275.1153,6443.0
2021-01-13 12:45:00,296.36,296.84,296.36,296.84,6848.0,275.1525,275.5981,275.1525,275.5981,6848.0
2021-01-13 12:50:00,296.83,297.23,296.74,297.13,9106.0,275.5889,275.9602,275.5053,275.8674,9106.0
2021-01-13 12:55:00,297.07,297.34,296.56,296.7,5239.0,275.8117,276.0624,275.3382,275.4682,5239.0
2021-01-13 13:00:00,296.7,296.76,296.57,296.66,3563.0,275.4682,275.5239,275.3475,275.431,3563.0
2021-01-13 13:05:00,296.66,297.0,296.66,297.0,19163.0,275.431,275.7467,275.431,275.7467,19163.0
2021-01-13 13:10:00,297.01,297.6,297.01,297.41,4716.0,275.756,276.3038,275.756,276.1273,4716.0
2021-01-13 13:15:00,297.41,297.56,297.22,297.38,26605.0,276.1273,276.2666,275.9509,276.0995,26605.0
2021-01-13 13:20:00,297.32,297.46,297.18,297.46,12990.0,276.0438,276.1738,275.9138,276.1738,12990.0
2021-01-13 13:25:00,297.35,298.39,297.35,298.0,21516.0,276.0716,277.0372,276.0716,276.6751,21516.0
2021-01-13 13:30:00,298.0,298.04,297.46,297.5,11032.0,276.6751,276.7123,276.1738,276.2109,11032.0
2021-01-13 13:35:00,297.47,298.37,297.46,298.37,11738.0,276.1831,277.0187,276.1738,277.0187,11738.0
2021-01-13 13:40:00,298.24,298.85,298.17,298.85,23690.0,276.898,277.4643,276.833,277.4643,23690.0
2021-01-13 13:45:00,299.0,299.14,298.68,298.75,17404.0,277.6036,277.7335,277.3065,277.3715,17404.0
2021-01-13 13:50:00,298.81,299.05,298.21,298.49,25688.0,277.4272,277.65,276.8701,277.1301,25688.0
2021-01-13 13:55:00,298.54,298.66,298.24,298.28,3781.0,277.1765,277.2879,276.898,276.9351,3781.0
2021-01-13 14:00:00,298.27,298.83,298.26,298.51,4568.0,276.9258,277.4457,276.9165,277.1486,4568.0
2021-01-13 14:05:00,298.46,298.92,298.04,298.92,9796.0,277.1022,277.5293,276.7123,277.5293,9796.0
2021-01-13 14:10:00,298.73,298.92,298.45,298.8,18548.0,277.3529,277.5293,277.0929,277.4179,18548.0
2021-01-13 14:15:00,298.85,299.39,298.85,299.1,6910.0,277.4643,277.9657,277.4643,277.6964,6910.0
2021-01-13 14:20:00,298.98,298.98,298.41,298.64,7822.0,277.585,277.585,277.0558,277.2693,7822.0
2021-01-13 14:25:00,298.79,298.82,298.45,298.45,6965.0,277.4086,277.4364,277.0929,277.0929,6965.0
2021-01-13 14:30:00,298.43,298.52,298.12,298.5,6037.0,277.0744,277.1579,276.7865,277.1393,6037.0
2021-01-13 14:35:00,298.5,298.9,298.43,298.75,23627.0,277.1393,277.5107,277.0744,277.3715,23627.0
2021-01-13 14:40:00,298.76,299.0,298.52,298.71,10654.0,277.3807,277.6036,277.1579,277.3343,10654.0
2021-01-13 14:45:00,298.81,299.23,298.7,299.22,4478.0,277.4272,277.8171,277.325,277.8078,4478.0
2021-01-13 14:50:00,299.3,299.5,299.29,299.41,2407.0,277.8821,278.0678,277.8728,277.9842,2407.0
2021-01-13 14:55:00,299.44,299.47,299.23,299.31,4811.0,278.0121,278.0399,277.8171,277.8914,4811.0
2021-01-13 15:00:00,299.24,299.24,298.78,298.78,3071.0,277.8264,277.8264,277.3993,277.3993,3071.0
2021-01-13 15:05:00,298.7,298.88,298.61,298.75,2845.0,277.325,277.4922,277.2415,277.3715,2845.0
2021-01-13 15:10:00,298.73,299.4,298.68,299.29,13314.0,277.3529,277.9749,277.3065,277.8728,13314.0
2021-01-13 15:15:00,299.22,299.22,298.88,298.92,3894.0,277.8078,277.8078,277.4922,277.5293,3894.0
2021-01-13 15:20:00,298.99,299.25,298.93,299.16,3994.0,277.5943,277.8357,277.5386,277.7521,3994.0
2021-01-13 15:25:00,299.13,299.82,299.12,299.69,4622.0,277.7243,278.3649,277.715,278.2442,4622.0
2021-01-13 15:30:00,299.68,299.68,299.17,299.25,4577.0,278.2349,278.2349,277.7614,277.8357,4577.0
2021-01-13 15:35:00,299.19,299.31,298.41,299.21,11892.0,277.78,277.8914,277.0558,277.7985,11892.0
2021-01-13 15:40:00,299.21,299.44,299.21,299.25,3338.0,277.7985,278.0121,277.7985,277.8357,3338.0
2021-01-13 15:45:00,299.18,299.4,299.04,299.4,7437.0,277.7707,277.9749,277.6407,277.9749,7437.0
2021-01-13 15:50:00,299.36,299.69,299.07,299.45,16648.0,277.9378,278.2442,277.6686,278.0214,16648.0
2021-01-13 15:55:00,299.52,300.01,299.28,299.4,56385.0,278.0864,278.5413,277.8635,277.9749,56385.0
2021-01-14 09:30:00,302.03,306.99,301.97,306.44,87590.0,280.4167,285.0218,280.361,284.5112,87590.0
2021-01-14 09:35:00,306.33,307.99,306.25,306.5,28091.0,284.409,285.9502,284.3348,284.5669,28091.0
2021-01-14 09:40:00,306.3,308.84,306.0,308.28,36905.0,284.3812,286.7394,284.1026,286.2195,36905.0
2021-01-14 09:45:00,308.32,308.4,306.45,306.98,16852.0,286.2566,286.3309,284.5204,285.0125,16852.0
2021-01-14 09:50:00,306.92,307.32,306.1,306.18,9275.0,284.9568,285.3282,284.1955,284.2698,9275.0
2021-01-14 09:55:00,306.08,306.68,305.15,305.4,8478.0,284.1769,284.734,283.3135,283.5456,8478.0
2021-01-14 10:00:00,305.42,305.63,304.21,304.47,12969.0,283.5642,283.7591,282.4407,282.6821,12969.0
2021-01-14 10:05:00,304.71,305.6,304.66,304.97,6082.0,282.905,283.7313,282.8585,283.1464,6082.0
2021-01-14 10:10:00,305.13,305.68,305.13,305.19,7964.0,283.2949,283.8055,283.2949,283.3506,7964.0
2021-01-14 10:15:00,305.04,306.04,304.75,306.04,10052.0,283.2113,284.1398,282.9421,284.1398,10052.0
2021-01-14 10:20:00,306.01,306.94,305.92,306.81,4978.0,284.1119,284.9754,284.0284,284.8547,4978.0
2021-01-14 10:25:00,306.95,307.54,306.95,307.47,10663.0,284.9847,285.5324,284.9847,285.4675,10663.0
2021-01-14 10:30:00,307.38,307.64,307.0,307.06,8780.0,285.3839,285.6253,285.0311,285.0868,8780.0
2021-01-14 10:35:00,306.99,307.02,306.5,306.87,7320.0,285.0218,285.0497,284.5669,284.9104,7320.0
2021-01-14 10:40:00,307.12,307.44,306.99,307.3,4940.0,285.1425,285.4396,285.0218,285.3096,4940.0
2021-01-14 10:45:00,307.21,307.21,306.73,306.73,3722.0,285.2261,285.2261,284.7804,284.7804,3722.0
2021-01-14 10:50:00,306.67,306.67,305.88,305.88,13230.0,284.7247,284.7247,283.9912,283.9912,13230.0
2021-01-14 10:55:00,305.78,306.39,305.52,306.39,3690.0,283.8984,284.4647,283.657,284.4647,3690.0
2021-01-14 11:00:00,306.33,306.61,306.16,306.24,11939.0,284.409,284.669,284.2512,284.3255,11939.0
2021-01-14 11:05:00,306.37,306.87,306.3,306.81,9276.0,284.4462,284.9104,284.3812,284.8547,9276.0
2021-01-14 11:10:00,307.0,307.93,306.94,307.5,18804.0,285.0311,285.8945,284.9754,285.4953,18804.0
2021-01-14 11:15:00,307.36,307.54,307.16,307.54,10774.0,285.3653,285.5324,285.1796,285.5324,10774.0
2021-01-14 11:20:00,307.54,307.82,306.88,306.88,11543.0,285.5324,285.7924,284.9197,284.9197,11543.0
2021-01-14 11:25:00,307.07,307.07,306.68,306.86,7193.0,285.0961,285.0961,284.734,284.9011,7193.0
2021-01-14 11:30:00,306.83,306.89,306.47,306.7,8792.0,284.8733,284.929,284.539,284.7526,8792.0
2021-01-14 11:35:00,306.67,307.05,306.59,306.81,8032.0,284.7247,285.0775,284.6504,284.8547,8032.0
2021-01-14 11:40:00,306.95,307.3,306.84,307.1,5059.0,284.9847,285.3096,284.8825,285.1239,5059.0
2021-01-14 11:45:00,307.1,307.23,306.98,307.15,6801.0,285.1239,285.2446,285.0125,285.1704,6801.0
2021-01-14 11:50:00,307.23,308.02,307.23,307.92,11286.0,285.2446,285.9781,285.2446,285.8853,11286.0
2021-01-14 11:55:00,308.02,308.08,307.68,307.84,3902.0,285.9781,286.0338,285.6624,285.811,3902.0
2021-01-14 12:00:00,307.81,308.01,307.43,307.92,9125.0,285.7831,285.9688,285.4303,285.8853,9125.0
2021-01-14 12:05:00,307.9,308.32,307.78,308.32,3322.0,285.8667,286.2566,285.7553,286.2566,3322.0
2021-01-14 12:10:00,308.29,308.45,307.88,308.43,10823.0,286.2288,286.3773,285.8481,286.3588,10823.0
2021-01-14 12:15:00,308.35,308.4,308.06,308.18,9775.0,286.2845,286.3309,286.0152,286.1266,9775.0
2021-01-14 12:20:00,308.14,308.2,307.78,307.82,4649.0,286.0895,286.1452,285.7553,285.7924,4649.0
2021-01-14 12:25:00,307.79,307.81,307.41,307.51,17170.0,285.7646,285.7831,285.4117,285.5046,17170.0
2021-01-14 12:30:00,307.29,307.51,307.11,307.26,5374.0,285.3003,285.5046,285.1332,285.2725,5374.0
2021-01-14 12:35:00,307.15,307.57,307.11,307.27,7021.0,285.1704,285.5603,285.1332,285.2818,7021.0
2021-01-14 12:40:00,307.33,307.34,306.71,306.82,11508.0,285.3375,285.3468,284.7618,284.864,11508.0
2021-01-14 12:45:00,306.8,307.15,306.64,307.07,7936.0,284.8454,285.1704,284.6969,285.0961,7936.0
2021-01-14 12:50:00,306.87,307.21,306.84,307.21,4583.0,284.9104,285.2261,284.8825,285.2261,4583.0
2021-01-14 12:55:00,307.23,307.42,307.22,307.31,3719.0,285.2446,285.421,285.2353,285.3189,3719.0
2021-01-14 13:00:00,307.38,307.76,307.35,307.35,6485.0,285.3839,285.7367,285.356,285.356,6485.0
2021-01-14 13:05:00,307.31,307.41,307.15,307.15,3584.0,285.3189,285.4117,285.1704,285.1704,3584.0
2021-01-14 13:10:00,307.0,307.15,306.75,306.75,3611.0,285.0311,285.1704,284.799,284.799,3611.0
2021-01-14 13:15:00,306.69,306.79,306.39,306.39,3087.0,284.7433,284.8361,284.4647,284.4647,3087.0
2021-01-14 13:20:00,306.35,306.8,306.35,306.45,8272.0,284.4276,284.8454,284.4276,284.5204,8272.0
2021-01-14 13:25:00,306.44,306.8,306.35,306.74,3833.0,284.5112,284.8454,284.4276,284.7897,3833.0
2021-01-14 13:30:00,306.85,307.18,306.73,307.18,4543.0,284.8918,285.1982,284.7804,285.1982,4543.0
2021-01-14 13:35:00,307.18,307.95,307.18,307.95,6973.0,285.1982,285.9131,285.1982,285.9131,6973.0
2021-01-14 13:40:00,307.87,307.87,307.37,307.37,3200.0,285.8388,285.8388,285.3746,285.3746,3200.0
2021-01-14 13:45:00,307.25,307.4,307.1,307.15,6595.0,285.2632,285.4025,285.1239,285.1704,6595.0
2021-01-14 13:50:00,307.23,307.74,306.84,307.35,28157.0,285.2446,285.7181,284.8825,285.356,28157.0
2021-01-14 13:55:00,307.46,307.75,307.26,307.26,3823.0,285.4582,285.7274,285.2725,285.2725,3823.0
2021-01-14 14:00:00,307.34,307.91,307.22,307.85,18129.0,285.3468,285.876,285.2353,285.8203,18129.0
2021-01-14 14:05:00,307.85,307.96,307.68,307.73,5909.0,285.8203,285.9224,285.6624,285.7088,5909.0
2021-01-14 14:10:00,307.82,308.36,307.78,307.79,8174.0,285.7924,286.2938,285.7553,285.7646,8174.0
2021-01-14 14:15:00,307.93,308.24,307.61,307.61,7028.0,285.8945,286.1824,285.5974,285.5974,7028.0
2021-01-14 14:20:00,307.74,307.84,307.57,307.66,16088.0,285.7181,285.811,285.5603,285.6439,16088.0
2021-01-14 14:25:00,307.73,307.85,307.63,307.63,8300.0,285.7088,285.8203,285.616,285.616,8300.0
2021-01-14 14:30:00,307.68,307.74,307.18,307.23,9379.0,285.6624,285.7181,285.1982,285.2446,9379.0
2021-01-14 14:35:00,307.23,307.29,306.87,306.9,9006.0,285.2446,285.3003,284.9104,284.9382,9006.0
2021-01-14 14:40:00,306.91,306.97,306.39,306.6,6173.0,284.9475,285.0032,284.4647,284.6597,6173.0
2021-01-14 14:45:00,306.69,306.84,306.13,306.13,16759.0,284.7433,284.8825,284.2233,284.2233,16759.0
2021-01-14 14:50:00,306.13,306.41,306.13,306.28,8667.0,284.2233,284.4833,284.2233,284.3626,8667.0
2021-01-14 14:55:00,306.19,306.29,306.07,306.29,5742.0,284.2791,284.3719,284.1676,284.3719,5742.0
2021-01-14 15:00:00,306.26,306.36,306.09,306.36,22849.0,284.344,284.4369,284.1862,284.4369,22849.0
2021-01-14 15:05:00,306.25,306.53,306.06,306.07,9423.0,284.3348,284.5947,284.1584,284.1676,9423.0
2021-01-14 15:10:00,306.11,306.11,305.54,305.8,7707.0,284.2048,284.2048,283.6756,283.917,7707.0
2021-01-14 15:15:00,305.86,305.86,304.99,305.11,15600.0,283.9727,283.9727,283.1649,283.2763,15600.0
2021-01-14 15:20:00,305.03,305.57,305.03,305.46,10044.0,283.2021,283.7034,283.2021,283.6013,10044.0
2021-01-14 15:25:00,305.32,305.45,305.15,305.15,6199.0,283.4713,283.592,283.3135,283.3135,6199.0
2021-01-14 15:30:00,305.14,305.32,304.39,304.39,16471.0,283.3042,283.4713,282.6079,282.6079,16471.0
2021-01-14 15:35:00,304.33,304.35,303.59,303.76,8403.0,282.5522,282.5707,281.8651,282.0229,8403.0
2021-01-14 15:40:00,303.71,303.95,303.36,303.54,8152.0,281.9765,282.1993,281.6516,281.8187,8152.0
2021-01-14 15:45:00,303.54,303.64,302.92,303.21,17077.0,281.8187,281.9115,281.2431,281.5123,17077.0
2021-01-14 15:50:00,303.21,303.24,302.86,303.1,26340.0,281.5123,281.5402,281.1873,281.4102,26340.0
2021-01-14 15:55:00,303.17,303.33,302.9,303.08,49762.0,281.4752,281.6237,281.2245,281.3916,49762.0
2021-01-15 09:30:00,302.7,302.7,299.71,299.95,70438.0,281.0388,281.0388,278.2628,278.4856,70438.0
2021-01-15 09:35:00,299.8,300.27,299.21,300.27,3501.0,278.3463,278.7827,277.7985,278.7827,3501.0
2021-01-15 09:40:00,300.04,301.17,300.01,301.17,14742.0,278.5691,279.6183,278.5413,279.6183,14742.0
2021-01-15 09:45:00,301.31,301.71,299.82,300.23,10134.0,279.7483,280.1196,278.3649,278.7455,10134.0
2021-01-15 09:50:00,300.27,300.31,299.41,300.31,11188.0,278.7827,278.8198,277.9842,278.8198,11188.0
2021-01-15 09:55:00,300.31,300.83,300.13,300.32,4554.0,278.8198,279.3026,278.6527,278.8291,4554.0
2021-01-15 10:00:00,300.34,300.46,299.78,300.0,8649.0,278.8477,278.9591,278.3278,278.532,8649.0
2021-01-15 10:05:00,300.0,300.2,299.36,299.63,10131.0,278.532,278.7177,277.9378,278.1885,10131.0
2021-01-15 10:10:00,299.63,300.24,299.62,300.0,9911.0,278.1885,278.7548,278.1792,278.532,9911.0
2021-01-15 10:15:00,300.12,300.12,299.23,299.86,5841.0,278.6434,278.6434,277.8171,278.402,5841.0
2021-01-15 10:20:00,299.76,299.85,298.95,298.95,6984.0,278.3092,278.3927,277.5571,277.5571,6984.0
2021-01-15 10:25:00,299.2,299.59,299.12,299.42,3158.0,277.7893,278.1513,277.715,277.9935,3158.0
2021-01-15 10:30:00,299.39,300.69,299.16,300.22,7050.0,277.9657,279.1726,277.7521,278.7363,7050.0
2021-01-15 10:35:00,300.28,300.7,300.19,300.59,9708.0,278.792,279.1819,278.7084,279.0798,9708.0
2021-01-15 10:40:00,300.69,301.64,300.57,301.36,19401.0,279.1726,280.0547,279.0612,279.7947,19401.0
2021-01-15 10:45:00,301.51,301.52,300.99,301.4,18756.0,279.934,279.9432,279.4512,279.8318,18756.0
2021-01-15 10:50:00,301.5,302.03,301.38,301.7,14829.0,279.9247,280.4167,279.8133,280.1104,14829.0
2021-01-15 10:55:00,301.77,302.6,301.73,301.87,26714.0,280.1753,280.946,280.1382,280.2682,26714.0
2021-01-15 11:00:00,301.63,302.28,301.21,302.11,48495.0,280.0454,280.6489,279.6554,280.491,48495.0
2021-01-15 11:05:00,302.26,303.03,302.26,302.82,13267.0,280.6303,281.3452,280.6303,281.1502,13267.0
2021-01-15 11:10:00,302.82,303.52,302.53,303.35,14763.0,281.1502,281.8001,280.881,281.6423,14763.0
2021-01-15 11:15:00,303.14,303.44,302.32,302.36,19449.0,281.4473,281.7258,280.686,280.7231,19449.0
2021-01-15 11:20:00,302.59,302.59,301.88,302.1,3573.0,280.9367,280.9367,280.2775,280.4817,3573.0
2021-01-15 11:25:00,302.19,302.7,301.91,302.41,9716.0,280.5653,281.0388,280.3053,280.7695,9716.0
2021-01-15 11:30:00,302.57,303.17,302.31,303.16,7202.0,280.9181,281.4752,280.6767,281.4659,7202.0
2021-01-15 11:35:00,302.89,303.15,302.88,303.05,6117.0,281.2152,281.4566,281.2059,281.3638,6117.0
2021-01-15 11:40:00,303.13,303.4,302.99,303.19,7806.0,281.438,281.6887,281.308,281.4937,7806.0
2021-01-15 11:45:00,303.19,303.4,302.8,302.99,5731.0,281.4937,281.6887,281.1316,281.308,5731.0
2021-01-15 11:50:00,302.87,302.87,302.44,302.5,6619.0,281.1966,281.1966,280.7974,280.8531,6619.0
2021-01-15 11:55:00,302.51,302.51,302.07,302.3,5739.0,280.8624,280.8624,280.4539,280.6674,5739.0
2021-01-15 12:00:00,302.28,302.28,301.44,301.46,3682.0,280.6489,280.6489,279.869,279.8875,3682.0
2021-01-15 12:05:00,301.52,301.59,301.2,301.59,4595.0,279.9432,280.0082,279.6461,280.0082,4595.0
2021-01-15 12:10:00,301.41,301.47,301.17,301.34,3025.0,279.8411,279.8968,279.6183,279.7761,3025.0
2021-01-15 12:15:00,301.44,302.06,301.4,301.91,2728.0,279.869,280.4446,279.8318,280.3053,2728.0
2021-01-15 12:20:00,301.91,301.91,301.25,301.69,3456.0,280.3053,280.3053,279.6926,280.1011,3456.0
2021-01-15 12:25:00,301.69,301.87,301.6,301.75,3834.0,280.1011,280.2682,280.0175,280.1568,3834.0
2021-01-15 12:30:00,301.72,301.78,301.46,301.59,5402.0,280.1289,280.1846,279.8875,280.0082,5402.0
2021-01-15 12:35:00,301.52,301.78,301.39,301.78,3111.0,279.9432,280.1846,279.8225,280.1846,3111.0
2021-01-15 12:40:00,301.94,302.06,301.82,301.82,2457.0,280.3332,280.4446,280.2218,280.2218,2457.0
2021-01-15 12:45:00,301.7,301.83,301.48,301.83,3870.0,280.1104,280.2311,279.9061,280.2311,3870.0
2021-01-15 12:50:00,301.78,302.14,301.65,302.05,5914.0,280.1846,280.5189,280.0639,280.4353,5914.0
2021-01-15 12:55:00,302.07,302.08,301.58,301.59,2764.0,280.4539,280.4632,279.9989,280.0082,2764.0
2021-01-15 13:00:00,301.5,301.5,300.5,300.61,4344.0,279.9247,279.9247,278.9962,279.0984,4344.0
2021-01-15 13:05:00,300.52,300.98,300.52,300.87,7661.0,279.0148,279.4419,279.0148,279.3398,7661.0
2021-01-15 13:10:00,300.93,300.98,300.67,300.9,3495.0,279.3955,279.4419,279.1541,279.3676,3495.0
2021-01-15 13:15:00,300.88,301.36,300.87,301.34,2782.0,279.349,279.7947,279.3398,279.7761,2782.0
2021-01-15 13:20:00,301.22,301.61,301.09,301.55,3176.0,279.6647,280.0268,279.544,279.9711,3176.0
2021-01-15 13:25:00,301.47,301.68,301.29,301.38,3847.0,279.8968,280.0918,279.7297,279.8133,3847.0
2021-01-15 13:30:00,301.38,301.77,301.32,301.77,4408.0,279.8133,280.1753,279.7575,280.1753,4408.0
2021-01-15 13:35:00,301.61,301.74,301.28,301.39,8625.0,280.0268,280.1475,279.7204,279.8225,8625.0
2021-01-15 13:40:00,301.32,301.59,301.3,301.4,5079.0,279.7575,280.0082,279.739,279.8318,5079.0
2021-01-15 13:45:00,301.47,301.58,301.23,301.26,4811.0,279.8968,279.9989,279.674,279.7018,4811.0
2021-01-15 13:50:00,301.22,301.22,300.84,300.9,4959.0,279.6647,279.6647,279.3119,279.3676,4959.0
2021-01-15 13:55:00,300.85,301.08,300.67,300.93,6573.0,279.3212,279.5347,279.1541,279.3955,6573.0
2021-01-15 14:00:00,300.9,300.95,300.71,300.71,2675.0,279.3676,279.414,279.1912,279.1912,2675.0
2021-01-15 14:05:00,300.88,301.04,300.77,300.77,3032.0,279.349,279.4976,279.2469,279.2469,3032.0
2021-01-15 14:10:00,300.86,300.86,300.58,300.7,5646.0,279.3305,279.3305,279.0705,279.1819,5646.0
2021-01-15 14:15:00,300.71,301.04,300.71,300.91,4952.0,279.1912,279.4976,279.1912,279.3769,4952.0
2021-01-15 14:20:00,301.03,301.15,300.91,300.95,6290.0,279.4883,279.5997,279.3769,279.414,6290.0
2021-01-15 14:25:00,301.05,301.23,300.96,301.16,3460.0,279.5069,279.674,279.4233,279.609,3460.0
2021-01-15 14:30:00,301.2,301.32,301.13,301.26,3000.0,279.6461,279.7575,279.5811,279.7018,3000.0
2021-01-15 14:35:00,301.38,301.53,301.27,301.37,4295.0,279.8133,279.9525,279.7111,279.804,4295.0
2021-01-15 14:40:00,301.23,301.23,300.9,301.06,7197.0,279.674,279.674,279.3676,279.5162,7197.0
2021-01-15 14:45:00,301.1,301.25,300.95,301.17,3941.0,279.5533,279.6926,279.414,279.6183,3941.0
2021-01-15 14:50:00,301.17,302.09,301.17,302.04,5087.0,279.6183,280.4724,279.6183,280.426,5087.0
2021-01-15 14:55:00,301.96,302.13,301.48,301.56,3351.0,280.3518,280.5096,279.9061,279.9804,3351.0
2021-01-15 15:00:00,301.52,301.69,301.41,301.56,4266.0,279.9432,280.1011,279.8411,279.9804,4266.0
2021-01-15 15:05:00,301.59,301.7,301.44,301.54,3057.0,280.0082,280.1104,279.869,279.9618,3057.0
2021-01-15 15:10:00,301.59,302.68,301.57,302.56,6413.0,280.0082,281.0202,279.9897,280.9088,6413.0
2021-01-15 15:15:00,302.68,302.69,302.29,302.35,5486.0,281.0202,281.0295,280.6581,280.7138,5486.0
2021-01-15 15:20:00,302.32,302.4,301.99,302.23,10770.0,280.686,280.7603,280.3796,280.6024,10770.0
2021-01-15 15:25:00,302.19,302.52,302.17,302.36,3525.0,280.5653,280.8717,280.5467,280.7231,3525.0
2021-01-15 15:30:00,302.4,302.48,301.93,302.12,6547.0,280.7603,280.8345,280.3239,280.5003,6547.0
2021-01-15 15:35:00,302.07,302.4,302.07,302.3,8560.0,280.4539,280.7603,280.4539,280.6674,8560.0
2021-01-15 15:40:00,302.28,302.76,301.85,301.92,17204.0,280.6489,281.0945,280.2496,280.3146,17204.0
2021-01-15 15:45:00,301.98,302.49,301.87,302.17,15041.0,280.3703,280.8438,280.2682,280.5467,15041.0
2021-01-15 15:50:00,301.95,301.99,301.19,301.32,14167.0,280.3425,280.3796,279.6369,279.7575,14167.0
2021-01-15 15:55:00,301.26,301.41,300.5,300.51,115780.0,279.7018,279.8411,278.9962,279.0055,115780.0
2021-01-19 09:30:00,303.5,304.0,302.48,303.0,31226.0,281.7815,282.2458,280.8345,281.3173,31226.0
2021-01-19 09:35:00,303.14,303.4,302.47,303.13,5831.0,281.4473,281.6887,280.8253,281.438,5831.0
2021-01-19 09:40:00,303.17,303.22,302.41,302.96,6328.0,281.4752,281.5216,280.7695,281.2802,6328.0
2021-01-19 09:45:00,302.95,303.6,302.69,302.91,3400.0,281.2709,281.8744,281.0295,281.2338,3400.0
2021-01-19 09:50:00,303.06,303.35,302.94,303.06,4343.0,281.373,281.6423,281.2616,281.373,4343.0
2021-01-19 09:55:00,303.02,303.15,301.91,302.37,10820.0,281.3359,281.4566,280.3053,280.7324,10820.0
2021-01-19 10:00:00,302.37,302.68,301.28,301.46,8813.0,280.7324,281.0202,279.7204,279.8875,8813.0
2021-01-19 10:05:00,301.43,301.72,301.29,301.72,5186.0,279.8597,280.1289,279.7297,280.1289,5186.0
2021-01-19 10:10:00,301.8,302.27,300.9,301.18,9180.0,280.2032,280.6396,279.3676,279.6276,9180.0
2021-01-19 10:15:00,300.91,301.14,300.6,300.75,9656.0,279.3769,279.5904,279.0891,279.2283,9656.0
2021-01-19 10:20:00,300.6,301.05,300.47,300.53,5546.0,279.0891,279.5069,278.9684,279.0241,5546.0
2021-01-19 10:25:00,300.42,300.78,299.98,300.78,5011.0,278.922,279.2562,278.5134,279.2562,5011.0
2021-01-19 10:30:00,300.69,301.03,300.58,300.91,8201.0,279.1726,279.4883,279.0705,279.3769,8201.0
2021-01-19 10:35:00,300.87,301.02,300.42,300.75,6091.0,279.3398,279.479,278.922,279.2283,6091.0
2021-01-19 10:40:00,300.88,301.02,300.62,300.86,11535.0,279.349,279.479,279.1076,279.3305,11535.0
2021-01-19 10:45:00,300.99,301.14,300.92,301.13,8739.0,279.4512,279.5904,279.3862,279.5811,8739.0
2021-01-19 10:50:00,301.05,301.34,301.05,301.22,9100.0,279.5069,279.7761,279.5069,279.6647,9100.0
2021-01-19 10:55:00,301.21,301.56,300.95,300.99,20036.0,279.6554,279.9804,279.414,279.4512,20036.0
2021-01-19 11:00:00,300.94,301.06,300.63,301.02,3555.0,279.4047,279.5162,279.1169,279.479,3555.0
2021-01-19 11:05:00,301.03,301.24,300.5,300.65,11271.0,279.4883,279.6833,278.9962,279.1355,11271.0
2021-01-19 11:10:00,300.62,300.75,300.1,300.21,6777.0,279.1076,279.2283,278.6249,278.727,6777.0
2021-01-19 11:15:00,300.16,300.37,299.96,300.06,12251.0,278.6806,278.8755,278.4949,278.5877,12251.0
2021-01-19 11:20:00,300.05,300.23,299.89,300.0,4778.0,278.5784,278.7455,278.4299,278.532,4778.0
2021-01-19 11:25:00,300.04,300.04,299.7,299.77,4351.0,278.5691,278.5691,278.2535,278.3185,4351.0
2021-01-19 11:30:00,299.76,299.97,299.33,299.33,43646.0,278.3092,278.5042,277.91,277.91,43646.0
2021-01-19 11:35:00,299.44,299.45,298.85,299.0,8359.0,278.0121,278.0214,277.4643,277.6036,8359.0
2021-01-19 11:40:00,299.04,299.36,298.78,299.19,3800.0,277.6407,277.9378,277.3993,277.78,3800.0
2021-01-19 11:45:00,299.13,299.29,298.99,299.16,2608.0,277.7243,277.8728,277.5943,277.7521,2608.0
2021-01-19 11:50:00,299.18,299.55,299.18,299.34,2644.0,277.7707,278.1142,277.7707,277.9192,2644.0
2021-01-19 11:55:00,299.23,299.39,298.9,298.99,7035.0,277.8171,277.9657,277.5107,277.5943,7035.0
2021-01-19 12:00:00,298.98,299.11,298.87,298.94,2236.0,277.585,277.7057,277.4829,277.5479,2236.0
2021-01-19 12:05:00,298.82,299.11,298.81,299.09,5746.0,277.4364,277.7057,277.4272,277.6871,5746.0
2021-01-19 12:10:00,298.96,299.06,298.49,298.54,2843.0,277.5664,277.6593,277.1301,277.1765,2843.0
2021-01-19 12:15:00,298.48,298.53,298.11,298.25,5355.0,277.1208,277.1672,276.7773,276.9072,5355.0
2021-01-19 12:20:00,298.13,298.86,298.06,298.86,2330.0,276.7958,277.4736,276.7308,277.4736,2330.0
2021-01-19 12:25:00,298.7,298.78,298.0,298.32,12094.0,277.325,277.3993,276.6751,276.9722,12094.0
2021-01-19 12:30:00,298.27,298.27,298.07,298.17,3092.0,276.9258,276.9258,276.7401,276.833,3092.0
2021-01-19 12:35:00,298.17,298.18,297.86,298.11,8991.0,276.833,276.8422,276.5451,276.7773,8991.0
2021-01-19 12:40:00,298.07,298.42,298.05,298.41,3445.0,276.7401,277.0651,276.7216,277.0558,3445.0
2021-01-19 12:45:00,298.5,298.75,298.28,298.62,3920.0,277.1393,277.3715,276.9351,277.2508,3920.0
2021-01-19 12:50:00,298.62,298.73,298.39,298.68,7191.0,277.2508,277.3529,277.0372,277.3065,7191.0
2021-01-19 12:55:00,298.72,298.85,298.58,298.69,2792.0,277.3436,277.4643,277.2136,277.3158,2792.0
2021-01-19 13:00:00,298.76,299.84,298.75,299.63,7438.0,277.3807,278.3835,277.3715,278.1885,7438.0
2021-01-19 13:05:00,299.78,299.86,299.54,299.86,3810.0,278.3278,278.402,278.1049,278.402,3810.0
2021-01-19 13:10:00,299.73,300.0,299.73,299.85,2441.0,278.2813,278.532,278.2813,278.3927,2441.0
2021-01-19 13:15:00,299.54,299.69,299.26,299.33,12869.0,278.1049,278.2442,277.845,277.91,12869.0
2021-01-19 13:20:00,299.4,299.49,299.18,299.31,1562.0,277.9749,278.0585,277.7707,277.8914,1562.0
2021-01-19 13:25:00,299.4,299.48,299.07,299.07,1600.0,277.9749,278.0492,277.6686,277.6686,1600.0
2021-01-19 13:30:00,299.21,299.57,299.2,299.4,4586.0,277.7985,278.1328,277.7893,277.9749,4586.0
2021-01-19 13:35:00,299.44,299.71,299.4,299.63,1530.0,278.0121,278.2628,277.9749,278.1885,1530.0
2021-01-19 13:40:00,299.6,300.0,299.54,299.85,3002.0,278.1606,278.532,278.1049,278.3927,3002.0
2021-01-19 13:45:00,299.98,300.06,299.77,299.83,2850.0,278.5134,278.5877,278.3185,278.3742,2850.0
2021-01-19 13:50:00,300.05,300.19,299.81,299.87,2360.0,278.5784,278.7084,278.3556,278.4113,2360.0
2021-01-19 13:55:00,299.97,300.05,299.84,299.85,7766.0,278.5042,278.5784,278.3835,278.3927,7766.0
2021-01-19 14:00:00,299.87,299.99,299.66,299.85,3319.0,278.4113,278.5227,278.2163,278.3927,3319.0
2021-01-19 14:05:00,299.73,300.0,299.55,299.92,5759.0,278.2813,278.532,278.1142,278.4577,5759.0
2021-01-19 14:10:00,299.97,300.19,299.89,299.99,4787.0,278.5042,278.7084,278.4299,278.5227,4787.0
2021-01-19 14:15:00,300.07,300.27,299.92,300.01,19403.0,278.597,278.7827,278.4577,278.5413,19403.0
2021-01-19 14:20:00,299.91,300.28,299.84,300.06,4081.0,278.4484,278.792,278.3835,278.5877,4081.0
2021-01-19 14:25:00,300.05,300.16,299.97,300.04,2360.0,278.5784,278.6806,278.5042,278.5691,2360.0
2021-01-19 14:30:00,300.04,300.14,299.85,300.05,12952.0,278.5691,278.662,278.3927,278.5784,12952.0
2021-01-19 14:35:00,300.0,300.05,299.9,299.9,1947.0,278.532,278.5784,278.4392,278.4392,1947.0
2021-01-19 14:40:00,299.98,300.19,299.45,299.54,8252.0,278.5134,278.7084,278.0214,278.1049,8252.0
2021-01-19 14:45:00,299.7,299.78,299.45,299.55,6580.0,278.2535,278.3278,278.0214,278.1142,6580.0
2021-01-19 14:50:00,299.55,299.62,299.45,299.52,8273.0,278.1142,278.1792,278.0214,278.0864,8273.0
2021-01-19 14:55:00,299.46,299.65,299.26,299.26,5047.0,278.0307,278.2071,277.845,277.845,5047.0
2021-01-19 15:00:00,299.43,299.5,299.21,299.42,3250.0,278.0028,278.0678,277.7985,277.9935,3250.0
2021-01-19 15:05:00,299.43,299.77,299.32,299.5,5554.0,278.0028,278.3185,277.9007,278.0678,5554.0
2021-01-19 15:10:00,299.4,299.48,299.01,299.06,5856.0,277.9749,278.0492,277.6129,277.6593,5856.0
2021-01-19 15:15:00,299.06,299.09,298.8,298.8,24219.0,277.6593,277.6871,277.4179,277.4179,24219.0
2021-01-19 15:20:00,298.91,298.91,298.63,298.67,2349.0,277.52,277.52,277.26,277.2972,2349.0
2021-01-19 15:25:00,298.61,298.86,298.48,298.86,8288.0,277.2415,277.4736,277.1208,277.4736,8288.0
2021-01-19 15:30:00,298.86,299.06,298.71,299.06,16156.0,277.4736,277.6593,277.3343,277.6593,16156.0
2021-01-19 15:35:00,299.01,299.01,298.61,298.81,6878.0,277.6129,277.6129,277.2415,277.4272,6878.0
2021-01-19 15:40:00,298.77,299.21,298.77,298.89,13072.0,277.39,277.7985,277.39,277.5014,13072.0
2021-01-19 15:45:00,298.89,299.0,298.43,298.71,10940.0,277.5014,277.6036,277.0744,277.3343,10940.0
2021-01-19 15:50:00,298.71,298.9,298.41,298.68,20186.0,277.3343,277.5107,277.0558,277.3065,20186.0
2021-01-19 15:55:00,298.58,298.92,297.97,298.16,78666.0,277.2136,277.5293,276.6473,276.8237,78666.0
2021-01-20 09:30:00,300.0,300.0,298.32,298.35,33687.0,278.532,278.532,276.9722,277.0001,33687.0
2021-01-20 09:35:00,298.34,298.66,297.47,298.22,5406.0,276.9908,277.2879,276.1831,276.8794,5406.0
2021-01-20 09:40:00,298.09,298.31,297.6,297.88,11307.0,276.7587,276.9629,276.3038,276.5637,11307.0
2021-01-20 09:45:00,297.87,297.88,297.05,297.39,8179.0,276.5544,276.5637,275.7931,276.1088,8179.0
2021-01-20 09:50:00,297.52,298.06,297.23,297.98,10116.0,276.2295,276.7308,275.9602,276.6566,10116.0
2021-01-20 09:55:00,297.98,297.98,297.41,297.42,11260.0,276.6566,276.6566,276.1273,276.1366,11260.0
2021-01-20 10:00:00,297.61,298.47,297.56,298.46,5695.0,276.313,277.1115,276.2666,277.1022,5695.0
2021-01-20 10:05:00,298.48,299.02,298.48,298.71,5448.0,277.1208,277.6221,277.1208,277.3343,5448.0
2021-01-20 10:10:00,298.73,298.74,298.15,298.15,1850.0,277.3529,277.3622,276.8144,276.8144,1850.0
2021-01-20 10:15:00,298.26,299.26,298.26,299.13,135109.0,276.9165,277.845,276.9165,277.7243,135109.0
2021-01-20 10:20:00,299.18,300.16,299.07,300.05,8802.0,277.7707,278.6806,277.6686,278.5784,8802.0
2021-01-20 10:25:00,299.9,300.68,299.9,300.31,20282.0,278.4392,279.1633,278.4392,278.8198,20282.0
2021-01-20 10:30:00,300.44,300.45,299.78,300.0,35180.0,278.9405,278.9498,278.3278,278.532,35180.0
2021-01-20 10:35:00,300.07,300.37,299.82,299.82,4544.0,278.597,278.8755,278.3649,278.3649,4544.0
2021-01-20 10:40:00,299.87,300.04,299.62,299.83,12442.0,278.4113,278.5691,278.1792,278.3742,12442.0
2021-01-20 10:45:00,299.82,300.84,299.74,300.84,14236.0,278.3649,279.3119,278.2906,279.3119,14236.0
2021-01-20 10:50:00,300.72,300.91,300.52,300.85,9901.0,279.2005,279.3769,279.0148,279.3212,9901.0
2021-01-20 10:55:00,300.74,300.82,300.26,300.41,3764.0,279.2191,279.2933,278.7734,278.9127,3764.0
2021-01-20 11:00:00,300.43,300.49,300.0,300.49,4310.0,278.9312,278.9869,278.532,278.9869,4310.0
2021-01-20 11:05:00,300.56,300.88,300.38,300.47,4138.0,279.0519,279.349,278.8848,278.9684,4138.0
2021-01-20 11:10:00,300.45,300.47,300.04,300.08,4418.0,278.9498,278.9684,278.5691,278.6063,4418.0
2021-01-20 11:15:00,299.99,300.13,299.89,299.89,4217.0,278.5227,278.6527,278.4299,278.4299,4217.0
2021-01-20 11:20:00,299.63,300.15,299.63,299.73,4839.0,278.1885,278.6713,278.1885,278.2813,4839.0
2021-01-20 11:25:00,299.65,300.15,299.52,299.96,2038.0,278.2071,278.6713,278.0864,278.4949,2038.0
2021-01-20 11:30:00,299.96,300.46,299.87,300.46,6316.0,278.4949,278.9591,278.4113,278.9591,6316.0
2021-01-20 11:35:00,300.57,301.07,300.39,301.0,5641.0,279.0612,279.5254,278.8941,279.4604,5641.0
2021-01-20 11:40:00,300.93,300.93,300.23,300.7,4288.0,279.3955,279.3955,278.7455,279.1819,4288.0
2021-01-20 11:45:00,300.44,300.44,299.9,300.04,2444.0,278.9405,278.9405,278.4392,278.5691,2444.0
2021-01-20 11:50:00,300.0,300.34,299.96,300.23,3908.0,278.532,278.8477,278.4949,278.7455,3908.0
2021-01-20 11:55:00,300.27,300.33,300.02,300.26,3928.0,278.7827,278.8384,278.5506,278.7734,3928.0
2021-01-20 12:00:00,300.31,300.87,300.24,300.66,7248.0,278.8198,279.3398,278.7548,279.1448,7248.0
2021-01-20 12:05:00,300.73,300.77,300.36,300.62,1740.0,279.2098,279.2469,278.8662,279.1076,1740.0
2021-01-20 12:10:00,300.49,300.51,300.16,300.29,3210.0,278.9869,279.0055,278.6806,278.8013,3210.0
2021-01-20 12:15:00,300.25,300.42,300.11,300.3,9347.0,278.7641,278.922,278.6341,278.8105,9347.0
2021-01-20 12:20:00,300.35,300.4,299.91,299.95,4785.0,278.857,278.9034,278.4484,278.4856,4785.0
2021-01-20 12:25:00,300.0,300.25,299.91,300.13,5183.0,278.532,278.7641,278.4484,278.6527,5183.0
2021-01-20 12:30:00,300.13,300.19,299.97,300.04,6640.0,278.6527,278.7084,278.5042,278.5691,6640.0
2021-01-20 12:35:00,300.1,300.19,299.83,299.94,1899.0,278.6249,278.7084,278.3742,278.4763,1899.0
2021-01-20 12:40:00,300.0,300.12,299.83,299.99,1750.0,278.532,278.6434,278.3742,278.5227,1750.0
2021-01-20 12:45:00,300.17,300.19,299.99,300.0,5141.0,278.6898,278.7084,278.5227,278.532,5141.0
2021-01-20 12:50:00,299.93,300.27,299.93,300.26,7629.0,278.467,278.7827,278.467,278.7734,7629.0
2021-01-20 12:55:00,300.18,300.49,299.86,300.49,17481.0,278.6991,278.9869,278.402,278.9869,17481.0
2021-01-20 13:00:00,300.43,300.48,300.23,300.48,3387.0,278.9312,278.9777,278.7455,278.9777,3387.0
2021-01-20 13:05:00,300.46,300.51,300.28,300.36,1856.0,278.9591,279.0055,278.792,278.8662,1856.0
2021-01-20 13:10:00,300.12,300.4,300.03,300.32,2987.0,278.6434,278.9034,278.5599,278.8291,2987.0
2021-01-20 13:15:00,300.19,300.31,300.19,300.27,1222.0,278.7084,278.8198,278.7084,278.7827,1222.0
2021-01-20 13:20:00,300.17,300.34,299.98,300.03,3554.0,278.6898,278.8477,278.5134,278.5599,3554.0
2021-01-20 13:25:00,300.0,300.11,299.89,299.93,4117.0,278.532,278.6341,278.4299,278.467,4117.0
2021-01-20 13:30:00,299.91,300.02,299.89,299.89,3090.0,278.4484,278.5506,278.4299,278.4299,3090.0
2021-01-20 13:35:00,299.9,300.13,299.83,300.07,3059.0,278.4392,278.6527,278.3742,278.597,3059.0
2021-01-20 13:40:00,300.07,300.07,299.89,299.9,3304.0,278.597,278.597,278.4299,278.4392,3304.0
2021-01-20 13:45:00,299.9,299.91,299.47,299.74,5933.0,278.4392,278.4484,278.0399,278.2906,5933.0
2021-01-20 13:50:00,299.77,300.14,299.67,299.97,3108.0,278.3185,278.662,278.2256,278.5042,3108.0
2021-01-20 13:55:00,300.01,300.06,299.9,299.9,1682.0,278.5413,278.5877,278.4392,278.4392,1682.0
2021-01-20 14:00:00,299.97,299.97,299.82,299.91,1968.0,278.5042,278.5042,278.3649,278.4484,1968.0
2021-01-20 14:05:00,299.9,300.0,299.79,299.79,935.0,278.4392,278.532,278.337,278.337,935.0
2021-01-20 14:10:00,299.87,299.89,299.43,299.61,3332.0,278.4113,278.4299,278.0028,278.1699,3332.0
2021-01-20 14:15:00,299.65,299.86,299.64,299.72,1752.0,278.2071,278.402,278.1978,278.272,1752.0
2021-01-20 14:20:00,299.77,299.77,299.49,299.59,1500.0,278.3185,278.3185,278.0585,278.1513,1500.0
2021-01-20 14:25:00,299.68,299.71,299.48,299.71,2245.0,278.2349,278.2628,278.0492,278.2628,2245.0
2021-01-20 14:30:00,299.56,299.7,299.41,299.56,3905.0,278.1235,278.2535,277.9842,278.1235,3905.0
2021-01-20 14:35:00,299.65,299.7,299.3,299.3,3762.0,278.2071,278.2535,277.8821,277.8821,3762.0
2021-01-20 14:40:00,299.46,299.57,299.46,299.46,1422.0,278.0307,278.1328,278.0307,278.0307,1422.0
2021-01-20 14:45:00,299.41,299.57,299.31,299.57,1346.0,277.9842,278.1328,277.8914,278.1328,1346.0
2021-01-20 14:50:00,299.5,299.51,299.25,299.51,3040.0,278.0678,278.0771,277.8357,278.0771,3040.0
2021-01-20 14:55:00,299.5,299.52,299.13,299.21,3115.0,278.0678,278.0864,277.7243,277.7985,3115.0
2021-01-20 15:00:00,299.24,299.47,299.13,299.38,3513.0,277.8264,278.0399,277.7243,277.9564,3513.0
2021-01-20 15:05:00,299.41,299.41,299.01,299.09,1419.0,277.9842,277.9842,277.6129,277.6871,1419.0
2021-01-20 15:10:00,299.04,299.14,298.63,298.77,3724.0,277.6407,277.7335,277.26,277.39,3724.0
2021-01-20 15:15:00,298.64,298.83,298.6,298.68,3731.0,277.2693,277.4457,277.2322,277.3065,3731.0
2021-01-20 15:20:00,298.64,298.91,298.61,298.85,4365.0,277.2693,277.52,277.2415,277.4643,4365.0
2021-01-20 15:25:00,298.77,299.11,298.77,298.99,2334.0,277.39,277.7057,277.39,277.5943,2334.0
2021-01-20 15:30:00,299.02,299.4,299.02,299.38,3158.0,277.6221,277.9749,277.6221,277.9564,3158.0
2021-01-20 15:35:00,299.43,299.43,299.09,299.15,9988.0,278.0028,278.0028,277.6871,277.7428,9988.0
2021-01-20 15:40:00,299.16,299.52,299.16,299.46,9981.0,277.7521,278.0864,277.7521,278.0307,9981.0
2021-01-20 15:45:00,299.4,299.54,299.25,299.26,10776.0,277.9749,278.1049,277.8357,277.845,10776.0
2021-01-20 15:50:00,299.19,299.49,299.1,299.17,14459.0,277.78,278.0585,277.6964,277.7614,14459.0
2021-01-20 15:55:00,299.19,299.33,298.76,298.77,49528.0,277.78,277.91,277.3807,277.39,49528.0
2021-01-21 09:30:00,297.47,299.3,297.47,298.43,23519.0,276.1831,277.8821,276.1831,277.0744,23519.0
2021-01-21 09:35:00,298.22,298.85,297.67,298.71,9419.0,276.8794,277.4643,276.3687,277.3343,9419.0
2021-01-21 09:40:00,298.74,299.27,298.74,299.21,12015.0,277.3622,277.8542,277.3622,277.7985,12015.0
2021-01-21 09:45:00,298.88,299.09,298.48,298.85,5270.0,277.4922,277.6871,277.1208,277.4643,5270.0
2021-01-21 09:50:00,298.6,298.97,298.16,298.97,9767.0,277.2322,277.5757,276.8237,277.5757,9767.0
2021-01-21 09:55:00,298.71,298.8,298.03,298.37,3628.0,277.3343,277.4179,276.703,277.0187,3628.0
2021-01-21 10:00:00,298.75,298.92,298.18,298.22,4216.0,277.3715,277.5293,276.8422,276.8794,4216.0
2021-01-21 10:05:00,297.91,298.08,297.68,297.75,3798.0,276.5916,276.7494,276.378,276.443,3798.0
2021-01-21 10:10:00,298.11,298.27,297.75,298.14,4100.0,276.7773,276.9258,276.443,276.8051,4100.0
2021-01-21 10:15:00,298.04,298.38,297.84,298.38,5725.0,276.7123,277.0279,276.5266,277.0279,5725.0
2021-01-21 10:20:00,298.23,298.65,298.16,298.3,5772.0,276.8887,277.2786,276.8237,276.9537,5772.0
2021-01-21 10:25:00,298.38,298.39,297.94,298.01,1979.0,277.0279,277.0372,276.6194,276.6844,1979.0
2021-01-21 10:30:00,298.01,298.33,298.0,298.21,2600.0,276.6844,276.9815,276.6751,276.8701,2600.0
2021-01-21 10:35:00,298.14,298.6,298.04,298.23,1923.0,276.8051,277.2322,276.7123,276.8887,1923.0
2021-01-21 10:40:00,298.43,298.43,297.7,297.7,2807.0,277.0744,277.0744,276.3966,276.3966,2807.0
2021-01-21 10:45:00,297.82,298.02,297.67,297.7,2269.0,276.508,276.6937,276.3687,276.3966,2269.0
2021-01-21 10:50:00,297.71,297.71,297.4,297.52,3179.0,276.4059,276.4059,276.1181,276.2295,3179.0
2021-01-21 10:55:00,297.55,297.79,297.24,297.79,3806.0,276.2573,276.4802,275.9695,276.4802,3806.0
2021-01-21 11:00:00,297.75,298.33,297.75,298.33,1500.0,276.443,276.9815,276.443,276.9815,1500.0
2021-01-21 11:05:00,298.37,298.37,297.74,297.91,3190.0,277.0187,277.0187,276.4337,276.5916,3190.0
2021-01-21 11:10:00,297.99,297.99,297.65,297.72,8083.0,276.6658,276.6658,276.3502,276.4152,8083.0
2021-01-21 11:15:00,297.89,297.89,297.63,297.79,1623.0,276.573,276.573,276.3316,276.4802,1623.0
2021-01-21 11:20:00,297.76,297.85,297.44,297.83,4628.0,276.4523,276.5359,276.1552,276.5173,4628.0
2021-01-21 11:25:00,297.69,297.95,297.64,297.91,3722.0,276.3873,276.6287,276.3409,276.5916,3722.0
2021-01-21 11:30:00,297.84,297.86,297.35,297.43,7222.0,276.5266,276.5451,276.0716,276.1459,7222.0
2021-01-21 11:35:00,297.33,297.38,297.2,297.2,1495.0,276.0531,276.0995,275.9324,275.9324,1495.0
2021-01-21 11:40:00,297.18,297.33,297.18,297.33,2392.0,275.9138,276.0531,275.9138,276.0531,2392.0
2021-01-21 11:45:00,297.45,297.65,297.45,297.54,3111.0,276.1645,276.3502,276.1645,276.248,3111.0
2021-01-21 11:50:00,297.46,297.57,297.08,297.08,2650.0,276.1738,276.2759,275.821,275.821,2650.0
2021-01-21 11:55:00,297.1,297.31,297.03,297.29,2809.0,275.8395,276.0345,275.7745,276.0159,2809.0
2021-01-21 12:00:00,297.3,297.34,297.21,297.27,1031.0,276.0252,276.0624,275.9417,275.9974,1031.0
2021-01-21 12:05:00,297.37,297.77,297.37,297.63,3853.0,276.0902,276.4616,276.0902,276.3316,3853.0
2021-01-21 12:10:00,297.75,297.97,297.57,297.8,7741.0,276.443,276.6473,276.2759,276.4894,7741.0
2021-01-21 12:15:00,297.98,298.09,297.84,297.98,3734.0,276.6566,276.7587,276.5266,276.6566,3734.0
2021-01-21 12:20:00,298.03,298.03,297.67,297.67,771.0,276.703,276.703,276.3687,276.3687,771.0
2021-01-21 12:25:00,297.72,298.03,297.66,298.03,3463.0,276.4152,276.703,276.3595,276.703,3463.0
2021-01-21 12:30:00,298.02,298.05,297.5,297.64,6127.0,276.6937,276.7216,276.2109,276.3409,6127.0
2021-01-21 12:35:00,297.64,298.07,297.63,298.03,3845.0,276.3409,276.7401,276.3316,276.703,3845.0
2021-01-21 12:40:00,298.04,298.29,298.04,298.04,1700.0,276.7123,276.9444,276.7123,276.7123,1700.0
2021-01-21 12:45:00,298.08,298.32,297.91,298.15,2433.0,276.7494,276.9722,276.5916,276.8144,2433.0
2021-01-21 12:50:00,298.11,298.34,297.83,298.34,3461.0,276.7773,276.9908,276.5173,276.9908,3461.0
2021-01-21 12:55:00,298.37,298.49,298.11,298.49,1500.0,277.0187,277.1301,276.7773,277.1301,1500.0
2021-01-21 13:00:00,298.73,298.99,298.55,298.68,1726.0,277.3529,277.5943,277.1858,277.3065,1726.0
2021-01-21 13:05:00,298.7,298.93,298.46,298.7,3241.0,277.325,277.5386,277.1022,277.325,3241.0
2021-01-21 13:10:00,298.65,298.88,298.63,298.84,1419.0,277.2786,277.4922,277.26,277.455,1419.0
2021-01-21 13:15:00,298.73,299.18,298.7,299.08,4431.0,277.3529,277.7707,277.325,277.6778,4431.0
2021-01-21 13:20:00,299.0,299.04,298.7,298.94,1710.0,277.6036,277.6407,277.325,277.5479,1710.0
2021-01-21 13:25:00,298.97,299.11,298.82,298.95,1640.0,277.5757,277.7057,277.4364,277.5571,1640.0
2021-01-21 13:30:00,298.89,299.18,298.85,299.13,2331.0,277.5014,277.7707,277.4643,277.7243,2331.0
2021-01-21 13:35:00,299.13,299.15,299.13,299.15,200.0,277.7243,277.7428,277.7243,277.7428,200.0
2021-01-21 13:40:00,299.28,299.3,299.06,299.25,1813.0,277.8635,277.8821,277.6593,277.8357,1813.0
2021-01-21 13:45:00,299.24,299.6,299.24,299.37,4676.0,277.8264,278.1606,277.8264,277.9471,4676.0
2021-01-21 13:50:00,299.3,299.45,299.17,299.41,3531.0,277.8821,278.0214,277.7614,277.9842,3531.0
2021-01-21 13:55:00,299.44,299.56,299.06,299.06,2190.0,278.0121,278.1235,277.6593,277.6593,2190.0
2021-01-21 14:00:00,299.16,299.62,299.16,299.42,1900.0,277.7521,278.1792,277.7521,277.9935,1900.0
2021-01-21 14:05:00,299.58,299.82,299.5,299.65,2719.0,278.1421,278.3649,278.0678,278.2071,2719.0
2021-01-21 14:10:00,299.6,299.62,299.43,299.43,871.0,278.1606,278.1792,278.0028,278.0028,871.0
2021-01-21 14:15:00,299.42,299.45,299.0,299.16,4940.0,277.9935,278.0214,277.6036,277.7521,4940.0
2021-01-21 14:20:00,299.11,299.36,298.95,299.02,5922.0,277.7057,277.9378,277.5571,277.6221,5922.0
2021-01-21 14:25:00,299.0,299.1,298.68,298.74,7625.0,277.6036,277.6964,277.3065,277.3622,7625.0
2021-01-21 14:30:00,298.71,299.01,298.68,298.73,2000.0,277.3343,277.6129,277.3065,277.3529,2000.0
2021-01-21 14:35:00,298.79,299.03,298.69,298.69,7704.0,277.4086,277.6314,277.3158,277.3158,7704.0
2021-01-21 14:40:00,298.72,298.85,298.62,298.63,4502.0,277.3436,277.4643,277.2508,277.26,4502.0
2021-01-21 14:45:00,298.64,298.86,298.46,298.82,3262.0,277.2693,277.4736,277.1022,277.4364,3262.0
2021-01-21 14:50:00,298.74,298.81,298.48,298.66,1777.0,277.3622,277.4272,277.1208,277.2879,1777.0
2021-01-21 14:55:00,298.58,298.65,298.25,298.35,6917.0,277.2136,277.2786,276.9072,277.0001,6917.0
2021-01-21 15:00:00,298.31,298.31,298.1,298.19,2893.0,276.9629,276.9629,276.768,276.8515,2893.0
2021-01-21 15:05:00,298.1,298.28,298.04,298.11,3480.0,276.768,276.9351,276.7123,276.7773,3480.0
2021-01-21 15:10:00,298.12,298.2,297.62,297.69,6133.0,276.7865,276.8608,276.3223,276.3873,6133.0
2021-01-21 15:15:00,297.65,297.74,297.48,297.7,3151.0,276.3502,276.4337,276.1923,276.3966,3151.0
2021-01-21 15:20:00,297.85,297.92,297.54,297.57,3724.0,276.5359,276.6009,276.248,276.2759,3724.0
2021-01-21 15:25:00,297.66,297.82,297.54,297.54,3812.0,276.3595,276.508,276.248,276.248,3812.0
2021-01-21 15:30:00,297.64,297.76,297.45,297.61,10928.0,276.3409,276.4523,276.1645,276.313,10928.0
2021-01-21 15:35:00,297.67,297.67,297.18,297.19,7105.0,276.3687,276.3687,275.9138,275.9231,7105.0
2021-01-21 15:40:00,297.18,297.32,297.03,297.15,10510.0,275.9138,276.0438,275.7745,275.886,10510.0
2021-01-21 15:45:00,297.27,297.47,296.62,297.09,26028.0,275.9974,276.1831,275.3939,275.8302,26028.0
2021-01-21 15:50:00,297.38,297.93,296.93,297.68,18025.0,276.0995,276.6101,275.6817,276.378,18025.0
2021-01-21 15:55:00,297.68,298.04,296.4,296.89,84260.0,276.378,276.7123,275.1896,275.6446,84260.0
2021-01-22 09:30:00,296.0,297.33,295.62,295.9,19302.0,274.8182,276.0531,274.4654,274.7254,19302.0
2021-01-22 09:35:00,295.78,296.83,295.57,296.38,3850.0,274.614,275.5889,274.419,275.1711,3850.0
2021-01-22 09:40:00,296.66,296.67,295.58,295.61,5401.0,275.431,275.4403,274.4283,274.4562,5401.0
2021-01-22 09:45:00,295.6,295.6,294.55,295.07,8837.0,274.4469,274.4469,273.472,273.9548,8837.0
2021-01-22 09:50:00,295.07,295.78,295.07,295.2,4688.0,273.9548,274.614,273.9548,274.0755,4688.0
2021-01-22 09:55:00,295.41,295.8,295.16,295.37,4634.0,274.2705,274.6326,274.0384,274.2333,4634.0
2021-01-22 10:00:00,295.59,295.92,295.51,295.51,4040.0,274.4376,274.744,274.3633,274.3633,4040.0
2021-01-22 10:05:00,295.44,295.53,295.21,295.25,3181.0,274.2983,274.3819,274.0848,274.1219,3181.0
2021-01-22 10:10:00,295.13,295.25,294.55,295.13,6980.0,274.0105,274.1219,273.472,274.0105,6980.0
2021-01-22 10:15:00,295.12,295.7,294.77,295.7,11536.0,274.0012,274.5397,273.6763,274.5397,11536.0
2021-01-22 10:20:00,295.32,296.78,295.32,296.49,3181.0,274.1869,275.5424,274.1869,275.2732,3181.0
2021-01-22 10:25:00,296.62,297.04,296.32,296.62,4100.0,275.3939,275.7838,275.1153,275.3939,4100.0
2021-01-22 10:30:00,296.9,297.09,296.26,296.59,9229.0,275.6538,275.8302,275.0596,275.366,9229.0
2021-01-22 10:35:00,296.57,296.98,296.38,296.98,5745.0,275.3475,275.7281,275.1711,275.7281,5745.0
2021-01-22 10:40:00,296.98,297.43,296.88,297.43,4771.0,275.7281,276.1459,275.6353,276.1459,4771.0
2021-01-22 10:45:00,297.56,297.83,297.55,297.73,3584.0,276.2666,276.5173,276.2573,276.4244,3584.0
2021-01-22 10:50:00,297.65,297.95,297.37,297.78,8546.0,276.3502,276.6287,276.0902,276.4709,8546.0
2021-01-22 10:55:00,297.88,298.16,297.55,298.13,4799.0,276.5637,276.8237,276.2573,276.7958,4799.0
2021-01-22 11:00:00,298.16,298.47,298.11,298.43,6194.0,276.8237,277.1115,276.7773,277.0744,6194.0
2021-01-22 11:05:00,298.46,298.82,298.01,298.13,11548.0,277.1022,277.4364,276.6844,276.7958,11548.0
2021-01-22 11:10:00,298.19,298.2,297.62,298.08,8627.0,276.8515,276.8608,276.3223,276.7494,8627.0
2021-01-22 11:15:00,298.0,298.22,297.61,298.0,11149.0,276.6751,276.8794,276.313,276.6751,11149.0
2021-01-22 11:20:00,297.94,298.32,297.94,298.09,1925.0,276.6194,276.9722,276.6194,276.7587,1925.0
2021-01-22 11:25:00,298.24,298.25,297.96,298.12,4025.0,276.898,276.9072,276.638,276.7865,4025.0
2021-01-22 11:30:00,297.96,298.37,297.94,298.37,2272.0,276.638,277.0187,276.6194,277.0187,2272.0
2021-01-22 11:35:00,298.48,299.02,298.45,299.0,6040.0,277.1208,277.6221,277.0929,277.6036,6040.0
2021-01-22 11:40:00,299.1,299.3,299.02,299.3,4380.0,277.6964,277.8821,277.6221,277.8821,4380.0
2021-01-22 11:45:00,299.3,299.79,299.21,299.79,5642.0,277.8821,278.337,277.7985,278.337,5642.0
2021-01-22 11:50:00,299.82,299.95,299.65,299.94,8322.0,278.3649,278.4856,278.2071,278.4763,8322.0
2021-01-22 11:55:00,299.9,300.17,299.89,300.17,8848.0,278.4392,278.6898,278.4299,278.6898,8848.0
2021-01-22 12:00:00,300.26,300.61,300.26,300.37,5078.0,278.7734,279.0984,278.7734,278.8755,5078.0
2021-01-22 12:05:00,300.32,300.32,299.77,299.93,4563.0,278.8291,278.8291,278.3185,278.467,4563.0
2021-01-22 12:10:00,299.94,300.28,299.92,300.09,7550.0,278.4763,278.792,278.4577,278.6156,7550.0
2021-01-22 12:15:00,300.14,300.44,300.14,300.44,9202.0,278.662,278.9405,278.662,278.9405,9202.0
2021-01-22 12:20:00,300.51,300.54,300.08,300.3,43644.0,279.0055,279.0334,278.6063,278.8105,43644.0
2021-01-22 12:25:00,300.36,300.42,299.55,300.32,8723.0,278.8662,278.922,278.1142,278.8291,8723.0
2021-01-22 12:30:00,300.34,300.47,299.94,299.94,3385.0,278.8477,278.9684,278.4763,278.4763,3385.0
2021-01-22 12:35:00,299.79,299.79,299.27,299.59,2014.0,278.337,278.337,277.8542,278.1513,2014.0
2021-01-22 12:40:00,299.42,299.42,299.11,299.12,2883.0,277.9935,277.9935,277.7057,277.715,2883.0
2021-01-22 12:45:00,299.16,299.46,299.01,299.22,29151.0,277.7521,278.0307,277.6129,277.8078,29151.0
2021-01-22 12:50:00,299.13,299.25,298.98,299.13,20585.0,277.7243,277.8357,277.585,277.7243,20585.0
2021-01-22 12:55:00,299.06,299.1,298.8,298.8,1968.0,277.6593,277.6964,277.4179,277.4179,1968.0
2021-01-22 13:00:00,298.84,298.86,298.44,298.44,1905.0,277.455,277.4736,277.0836,277.0836,1905.0
2021-01-22 13:05:00,298.46,298.56,298.36,298.37,1900.0,277.1022,277.1951,277.0094,277.0187,1900.0
2021-01-22 13:10:00,298.28,298.35,298.17,298.23,1353.0,276.9351,277.0001,276.833,276.8887,1353.0
2021-01-22 13:15:00,298.51,298.51,298.4,298.47,634.0,277.1486,277.1486,277.0465,277.1115,634.0
2021-01-22 13:20:00,298.6,298.63,298.41,298.55,3082.0,277.2322,277.26,277.0558,277.1858,3082.0
2021-01-22 13:25:00,298.56,298.86,298.56,298.86,2200.0,277.1951,277.4736,277.1951,277.4736,2200.0
2021-01-22 13:30:00,298.84,299.06,298.63,298.78,1198.0,277.455,277.6593,277.26,277.3993,1198.0
2021-01-22 13:35:00,299.12,299.15,298.9,298.9,1914.0,277.715,277.7428,277.5107,277.5107,1914.0
2021-01-22 13:40:00,298.77,298.94,298.76,298.77,2039.0,277.39,277.5479,277.3807,277.39,2039.0
2021-01-22 13:45:00,298.8,298.88,298.59,298.61,2527.0,277.4179,277.4922,277.2229,277.2415,2527.0
2021-01-22 13:50:00,298.72,298.95,298.71,298.93,2270.0,277.3436,277.5571,277.3343,277.5386,2270.0
2021-01-22 13:55:00,298.95,299.02,298.7,298.7,1482.0,277.5571,277.6221,277.325,277.325,1482.0
2021-01-22 14:00:00,298.8,298.8,298.49,298.58,2031.0,277.4179,277.4179,277.1301,277.2136,2031.0
2021-01-22 14:05:00,298.55,298.7,298.49,298.7,1558.0,277.1858,277.325,277.1301,277.325,1558.0
2021-01-22 14:10:00,298.66,298.89,298.45,298.64,3776.0,277.2879,277.5014,277.0929,277.2693,3776.0
2021-01-22 14:15:00,298.76,299.02,298.76,298.86,2482.0,277.3807,277.6221,277.3807,277.4736,2482.0
2021-01-22 14:20:00,298.84,299.11,298.84,299.02,3906.0,277.455,277.7057,277.455,277.6221,3906.0
2021-01-22 14:25:00,298.9,299.07,298.68,298.74,2108.0,277.5107,277.6686,277.3065,277.3622,2108.0
2021-01-22 14:30:00,298.82,299.11,298.75,298.86,16018.0,277.4364,277.7057,277.3715,277.4736,16018.0
2021-01-22 14:35:00,298.86,298.97,298.75,298.8,2351.0,277.4736,277.5757,277.3715,277.4179,2351.0
2021-01-22 14:40:00,298.88,298.91,298.69,298.78,2280.0,277.4922,277.52,277.3158,277.3993,2280.0
2021-01-22 14:45:00,298.83,299.04,298.62,298.71,2761.0,277.4457,277.6407,277.2508,277.3343,2761.0
2021-01-22 14:50:00,298.75,298.76,298.4,298.61,2220.0,277.3715,277.3807,277.0465,277.2415,2220.0
2021-01-22 14:55:00,298.56,298.76,298.5,298.61,2197.0,277.1951,277.3807,277.1393,277.2415,2197.0
2021-01-22 15:00:00,298.71,298.88,298.63,298.75,2891.0,277.3343,277.4922,277.26,277.3715,2891.0
2021-01-22 15:05:00,298.75,298.83,298.75,298.81,5696.0,277.3715,277.4457,277.3715,277.4272,5696.0
2021-01-22 15:10:00,298.74,298.86,298.21,298.68,4404.0,277.3622,277.4736,276.8701,277.3065,4404.0
2021-01-22 15:15:00,298.73,298.85,298.63,298.63,3475.0,277.3529,277.4643,277.26,277.26,3475.0
2021-01-22 15:20:00,298.5,298.71,298.5,298.66,3714.0,277.1393,277.3343,277.1393,277.2879,3714.0
2021-01-22 15:25:00,298.68,299.12,298.68,299.06,30182.0,277.3065,277.715,277.3065,277.6593,30182.0
2021-01-22 15:30:00,299.11,299.11,298.69,298.83,3391.0,277.7057,277.7057,277.3158,277.4457,3391.0
2021-01-22 15:35:00,298.87,299.09,298.83,299.09,3761.0,277.4829,277.6871,277.4457,277.6871,3761.0
2021-01-22 15:40:00,299.06,299.24,298.94,299.1,16009.0,277.6593,277.8264,277.5479,277.6964,16009.0
2021-01-22 15:45:00,298.95,298.96,298.64,298.64,7390.0,277.5571,277.5664,277.2693,277.2693,7390.0
2021-01-22 15:50:00,298.71,298.74,298.34,298.46,11365.0,277.3343,277.3622,276.9908,277.1022,11365.0
2021-01-22 15:55:00,298.42,298.78,298.05,298.07,33161.0,277.0651,277.3993,276.7216,276.7401,33161.0
2021-01-25 09:30:00,299.68,300.53,298.8,299.55,36383.0,278.2349,279.0241,277.4179,278.1142,36383.0
2021-01-25 09:35:00,299.47,299.47,298.52,298.97,13970.0,278.0399,278.0399,277.1579,277.5757,13970.0
2021-01-25 09:40:00,299.06,299.28,298.69,299.0,6261.0,277.6593,277.8635,277.3158,277.6036,6261.0
2021-01-25 09:45:00,299.14,300.67,299.12,300.47,13765.0,277.7335,279.1541,277.715,278.9684,13765.0
2021-01-25 09:50:00,300.46,300.63,299.86,299.93,8432.0,278.9591,279.1169,278.402,278.467,8432.0
2021-01-25 09:55:00,300.35,301.17,300.18,301.17,8562.0,278.857,279.6183,278.6991,279.6183,8562.0
2021-01-25 10:00:00,301.58,302.8,301.34,302.48,9206.0,279.9989,281.1316,279.7761,280.8345,9206.0
2021-01-25 10:05:00,302.43,303.07,302.35,302.8,16558.0,280.7881,281.3823,280.7138,281.1316,16558.0
2021-01-25 10:10:00,302.85,303.64,302.66,303.14,14882.0,281.1781,281.9115,281.0017,281.4473,14882.0
2021-01-25 10:15:00,303.25,303.41,302.97,303.29,6251.0,281.5494,281.698,281.2895,281.5866,6251.0
2021-01-25 10:20:00,303.15,303.85,303.0,303.79,7809.0,281.4566,282.1065,281.3173,282.0508,7809.0
2021-01-25 10:25:00,303.89,304.35,303.69,304.3,12483.0,282.1436,282.5707,281.958,282.5243,12483.0
2021-01-25 10:30:00,304.3,304.5,303.81,304.02,15680.0,282.5243,282.71,282.0694,282.2643,15680.0
2021-01-25 10:35:00,303.99,304.17,303.75,304.15,7694.0,282.2365,282.4036,282.0137,282.385,7694.0
2021-01-25 10:40:00,304.15,304.78,304.07,304.71,9162.0,282.385,282.97,282.3108,282.905,9162.0
2021-01-25 10:45:00,304.98,305.2,304.29,304.51,29435.0,283.1556,283.3599,282.515,282.7193,29435.0
2021-01-25 10:50:00,304.43,304.43,303.61,303.68,4991.0,282.645,282.645,281.8837,281.9487,4991.0
2021-01-25 10:55:00,303.67,303.67,303.12,303.12,14078.0,281.9394,281.9394,281.4287,281.4287,14078.0
2021-01-25 11:00:00,303.21,303.45,302.22,302.65,20202.0,281.5123,281.7351,280.5931,280.9924,20202.0
2021-01-25 11:05:00,302.52,303.0,301.53,301.68,30889.0,280.8717,281.3173,279.9525,280.0918,30889.0
2021-01-25 11:10:00,301.67,301.79,300.67,300.67,23082.0,280.0825,280.1939,279.1541,279.1541,23082.0
2021-01-25 11:15:00,300.57,300.57,299.28,299.34,7520.0,279.0612,279.0612,277.8635,277.9192,7520.0
2021-01-25 11:20:00,299.38,299.39,299.0,299.09,9905.0,277.9564,277.9657,277.6036,277.6871,9905.0
2021-01-25 11:25:00,299.11,299.8,299.06,299.2,15168.0,277.7057,278.3463,277.6593,277.7893,15168.0
2021-01-25 11:30:00,299.16,299.23,298.78,299.14,8589.0,277.7521,277.8171,277.3993,277.7335,8589.0
2021-01-25 11:35:00,299.16,299.32,298.51,298.86,12462.0,277.7521,277.9007,277.1486,277.4736,12462.0
2021-01-25 11:40:00,298.66,298.66,297.89,298.53,10806.0,277.2879,277.2879,276.573,277.1672,10806.0
2021-01-25 11:45:00,298.67,300.07,298.6,300.06,11432.0,277.2972,278.597,277.2322,278.5877,11432.0
2021-01-25 11:50:00,300.14,300.22,299.28,299.65,6261.0,278.662,278.7363,277.8635,278.2071,6261.0
2021-01-25 11:55:00,299.87,300.03,299.57,299.81,3623.0,278.4113,278.5599,278.1328,278.3556,3623.0
2021-01-25 12:00:00,300.05,300.68,299.85,300.29,5700.0,278.5784,279.1633,278.3927,278.8013,5700.0
2021-01-25 12:05:00,300.22,300.57,300.17,300.56,17217.0,278.7363,279.0612,278.6898,279.0519,17217.0
2021-01-25 12:10:00,300.53,301.03,300.48,300.74,20928.0,279.0241,279.4883,278.9777,279.2191,20928.0
2021-01-25 12:15:00,300.74,300.8,300.26,300.54,9063.0,279.2191,279.2748,278.7734,279.0334,9063.0
2021-01-25 12:20:00,300.5,300.83,300.43,300.65,9197.0,278.9962,279.3026,278.9312,279.1355,9197.0
2021-01-25 12:25:00,300.55,300.79,300.5,300.64,4679.0,279.0427,279.2655,278.9962,279.1262,4679.0
2021-01-25 12:30:00,300.57,300.83,300.3,300.73,9881.0,279.0612,279.3026,278.8105,279.2098,9881.0
2021-01-25 12:35:00,300.53,301.08,300.53,300.94,26671.0,279.0241,279.5347,279.0241,279.4047,26671.0
2021-01-25 12:40:00,300.92,301.08,300.79,300.8,31370.0,279.3862,279.5347,279.2655,279.2748,31370.0
2021-01-25 12:45:00,300.78,300.94,300.47,300.65,4624.0,279.2562,279.4047,278.9684,279.1355,4624.0
2021-01-25 12:50:00,300.63,300.8,300.36,300.48,11517.0,279.1169,279.2748,278.8662,278.9777,11517.0
2021-01-25 12:55:00,300.53,300.53,300.04,300.2,10266.0,279.0241,279.0241,278.5691,278.7177,10266.0
2021-01-25 13:00:00,300.21,300.38,300.16,300.21,12506.0,278.727,278.8848,278.6806,278.727,12506.0
2021-01-25 13:05:00,300.16,300.32,300.0,300.06,7097.0,278.6806,278.8291,278.532,278.5877,7097.0
2021-01-25 13:10:00,299.94,300.29,299.91,300.2,6413.0,278.4763,278.8013,278.4484,278.7177,6413.0
2021-01-25 13:15:00,300.19,300.32,300.14,300.21,12683.0,278.7084,278.8291,278.662,278.727,12683.0
2021-01-25 13:20:00,300.21,300.48,300.09,300.37,18765.0,278.727,278.9777,278.6156,278.8755,18765.0
2021-01-25 13:25:00,300.43,300.65,300.32,300.65,7842.0,278.9312,279.1355,278.8291,279.1355,7842.0
2021-01-25 13:30:00,300.77,300.94,300.61,300.63,15994.0,279.2469,279.4047,279.0984,279.1169,15994.0
2021-01-25 13:35:00,300.76,300.81,300.36,300.41,7424.0,279.2376,279.284,278.8662,278.9127,7424.0
2021-01-25 13:40:00,300.38,300.57,300.29,300.32,9538.0,278.8848,279.0612,278.8013,278.8291,9538.0
2021-01-25 13:45:00,300.34,300.34,299.6,300.07,9773.0,278.8477,278.8477,278.1606,278.597,9773.0
2021-01-25 13:50:00,300.18,300.36,299.84,299.93,7140.0,278.6991,278.8662,278.3835,278.467,7140.0
2021-01-25 13:55:00,299.91,300.2,299.86,300.0,11906.0,278.4484,278.7177,278.402,278.532,11906.0
2021-01-25 14:00:00,299.94,300.09,299.6,299.88,7702.0,278.4763,278.6156,278.1606,278.4206,7702.0
2021-01-25 14:05:00,299.82,300.58,299.77,300.46,17690.0,278.3649,279.0705,278.3185,278.9591,17690.0
2021-01-25 14:10:00,300.5,300.66,300.33,300.49,7719.0,278.9962,279.1448,278.8384,278.9869,7719.0
2021-01-25 14:15:00,300.5,300.51,299.41,299.8,11300.0,278.9962,279.0055,277.9842,278.3463,11300.0
2021-01-25 14:20:00,299.86,299.86,299.28,299.4,8919.0,278.402,278.402,277.8635,277.9749,8919.0
2021-01-25 14:25:00,299.42,299.83,299.4,299.67,11486.0,277.9935,278.3742,277.9749,278.2256,11486.0
2021-01-25 14:30:00,299.75,300.03,299.72,299.79,9379.0,278.2999,278.5599,278.272,278.337,9379.0
2021-01-25 14:35:00,299.83,300.1,299.83,300.01,6347.0,278.3742,278.6249,278.3742,278.5413,6347.0
2021-01-25 14:40:00,300.02,300.03,299.67,299.79,5500.0,278.5506,278.5599,278.2256,278.337,5500.0
2021-01-25 14:45:00,299.69,300.26,299.69,300.02,4663.0,278.2442,278.7734,278.2442,278.5506,4663.0
2021-01-25 14:50:00,300.2,300.22,299.79,299.79,5050.0,278.7177,278.7363,278.337,278.337,5050.0
2021-01-25 14:55:00,299.73,299.8,299.32,299.76,7109.0,278.2813,278.3463,277.9007,278.3092,7109.0
2021-01-25 15:00:00,299.85,299.92,299.43,299.54,6898.0,278.3927,278.4577,278.0028,278.1049,6898.0
2021-01-25 15:05:00,299.59,300.13,299.59,299.91,4306.0,278.1513,278.6527,278.1513,278.4484,4306.0
2021-01-25 15:10:00,299.91,299.99,299.47,299.66,6368.0,278.4484,278.5227,278.0399,278.2163,6368.0
2021-01-25 15:15:00,299.65,299.65,299.23,299.35,4201.0,278.2071,278.2071,277.8171,277.9285,4201.0
2021-01-25 15:20:00,299.28,299.36,298.97,299.33,11679.0,277.8635,277.9378,277.5757,277.91,11679.0
2021-01-25 15:25:00,299.37,299.39,299.1,299.31,5940.0,277.9471,277.9657,277.6964,277.8914,5940.0
2021-01-25 15:30:00,299.38,299.59,298.96,299.01,8956.0,277.9564,278.1513,277.5664,277.6129,8956.0
2021-01-25 15:35:00,298.95,299.33,298.94,299.23,27454.0,277.5571,277.91,277.5479,277.8171,27454.0
2021-01-25 15:40:00,299.28,299.36,298.92,298.99,15613.0,277.8635,277.9378,277.5293,277.5943,15613.0
2021-01-25 15:45:00,298.94,299.22,298.92,299.22,16965.0,277.5479,277.8078,277.5293,277.8078,16965.0
2021-01-25 15:50:00,299.22,299.45,299.04,299.31,39882.0,277.8078,278.0214,277.6407,277.8914,39882.0
2021-01-25 15:55:00,299.34,299.5,298.83,299.42,84850.0,277.9192,278.0678,277.4457,277.9935,84850.0
2021-01-26 09:30:00,299.8,300.4,298.32,298.56,23739.0,278.3463,278.9034,276.9722,277.1951,23739.0
2021-01-26 09:35:00,298.53,298.53,297.1,298.17,14379.0,277.1672,277.1672,275.8395,276.833,14379.0
2021-01-26 09:40:00,298.21,299.77,298.08,299.37,8716.0,276.8701,278.3185,276.7494,277.9471,8716.0
2021-01-26 09:45:00,299.31,299.88,298.54,298.57,5939.0,277.8914,278.4206,277.1765,277.2043,5939.0
2021-01-26 09:50:00,298.62,298.96,298.19,298.33,5800.0,277.2508,277.5664,276.8515,276.9815,5800.0
2021-01-26 09:55:00,298.32,298.35,297.1,297.24,5002.0,276.9722,277.0001,275.8395,275.9695,5002.0
2021-01-26 10:00:00,297.24,297.57,297.07,297.43,4028.0,275.9695,276.2759,275.8117,276.1459,4028.0
2021-01-26 10:05:00,297.4,297.53,297.1,297.19,6409.0,276.1181,276.2388,275.8395,275.9231,6409.0
2021-01-26 10:10:00,297.1,297.24,296.78,296.78,5852.0,275.8395,275.9695,275.5424,275.5424,5852.0
2021-01-26 10:15:00,296.67,296.89,295.55,295.89,40319.0,275.4403,275.6446,274.4005,274.7161,40319.0
2021-01-26 10:20:00,296.0,296.27,295.51,296.02,42585.0,274.8182,275.0689,274.3633,274.8368,42585.0
2021-01-26 10:25:00,296.0,296.35,295.96,296.3,2253.0,274.8182,275.1432,274.7811,275.0968,2253.0
2021-01-26 10:30:00,296.31,296.44,295.8,295.8,5119.0,275.1061,275.2268,274.6326,274.6326,5119.0
2021-01-26 10:35:00,296.15,296.23,295.6,295.95,8678.0,274.9575,275.0318,274.4469,274.7718,8678.0
2021-01-26 10:40:00,295.94,295.95,295.43,295.64,5156.0,274.7625,274.7718,274.289,274.484,5156.0
2021-01-26 10:45:00,295.77,295.81,295.55,295.72,5121.0,274.6047,274.6418,274.4005,274.5583,5121.0
2021-01-26 10:50:00,295.66,295.81,295.03,295.03,5013.0,274.5026,274.6418,273.9177,273.9177,5013.0
2021-01-26 10:55:00,295.18,295.47,295.05,295.33,5582.0,274.0569,274.3262,273.9362,274.1962,5582.0
2021-01-26 11:00:00,295.16,295.79,295.16,295.79,2555.0,274.0384,274.6233,274.0384,274.6233,2555.0
2021-01-26 11:05:00,295.8,296.04,295.65,295.75,5904.0,274.6326,274.8554,274.4933,274.5861,5904.0
2021-01-26 11:10:00,295.8,295.86,295.26,295.51,3462.0,274.6326,274.6883,274.1312,274.3633,3462.0
2021-01-26 11:15:00,295.52,295.55,294.84,295.24,14142.0,274.3726,274.4005,273.7413,274.1126,14142.0
2021-01-26 11:20:00,295.25,295.72,295.25,295.72,3732.0,274.1219,274.5583,274.1219,274.5583,3732.0
2021-01-26 11:25:00,295.62,295.91,294.84,295.11,32364.0,274.4654,274.7347,273.7413,273.9919,32364.0
2021-01-26 11:30:00,295.07,295.65,294.98,295.56,5366.0,273.9548,274.4933,273.8712,274.4097,5366.0
2021-01-26 11:35:00,295.59,295.79,295.05,295.06,4289.0,274.4376,274.6233,273.9362,273.9455,4289.0
2021-01-26 11:40:00,295.17,295.68,295.17,295.56,2296.0,274.0476,274.5211,274.0476,274.4097,2296.0
2021-01-26 11:45:00,295.31,295.51,295.11,295.19,9372.0,274.1776,274.3633,273.9919,274.0662,9372.0
2021-01-26 11:50:00,295.26,295.43,295.23,295.29,3709.0,274.1312,274.289,274.1033,274.1591,3709.0
2021-01-26 11:55:00,295.25,295.5,295.22,295.22,2007.0,274.1219,274.354,274.0941,274.0941,2007.0
2021-01-26 12:00:00,295.45,295.5,295.31,295.49,2300.0,274.3076,274.354,274.1776,274.3447,2300.0
2021-01-26 12:05:00,295.66,295.68,294.83,294.99,7002.0,274.5026,274.5211,273.732,273.8805,7002.0
2021-01-26 12:10:00,294.97,295.05,294.7,294.89,3551.0,273.862,273.9362,273.6113,273.7877,3551.0
2021-01-26 12:15:00,294.84,294.88,294.26,294.26,4101.0,273.7413,273.7784,273.2028,273.2028,4101.0
2021-01-26 12:20:00,294.44,295.09,294.44,294.84,9257.0,273.3699,273.9734,273.3699,273.7413,9257.0
2021-01-26 12:25:00,294.97,295.14,294.9,294.95,7495.0,273.862,274.0198,273.797,273.8434,7495.0
2021-01-26 12:30:00,295.04,295.04,294.23,294.23,4944.0,273.9269,273.9269,273.1749,273.1749,4944.0
2021-01-26 12:35:00,294.18,294.38,294.0,294.13,6985.0,273.1285,273.3142,272.9614,273.0821,6985.0
2021-01-26 12:40:00,294.18,294.18,293.68,293.75,4629.0,273.1285,273.1285,272.6643,272.7293,4629.0
2021-01-26 12:45:00,293.66,293.75,293.0,293.0,4907.0,272.6457,272.7293,272.0329,272.0329,4907.0
2021-01-26 12:50:00,293.0,293.55,293.0,293.14,8343.0,272.0329,272.5436,272.0329,272.1629,8343.0
2021-01-26 12:55:00,293.01,293.42,293.0,293.05,4712.0,272.0422,272.4229,272.0329,272.0794,4712.0
2021-01-26 13:00:00,293.04,293.43,293.0,293.22,3024.0,272.0701,272.4322,272.0329,272.2372,3024.0
2021-01-26 13:05:00,293.06,293.2,292.82,293.07,3033.0,272.0886,272.2186,271.8658,272.0979,3033.0
2021-01-26 13:10:00,293.13,293.18,292.98,292.98,1902.0,272.1536,272.2,272.0144,272.0144,1902.0
2021-01-26 13:15:00,293.05,293.32,293.05,293.15,8272.0,272.0794,272.33,272.0794,272.1722,8272.0
2021-01-26 13:20:00,293.25,293.64,293.18,293.39,5036.0,272.265,272.6271,272.2,272.395,5036.0
2021-01-26 13:25:00,293.38,293.41,293.0,293.0,6219.0,272.3857,272.4136,272.0329,272.0329,6219.0
2021-01-26 13:30:00,293.0,293.21,292.83,292.99,4589.0,272.0329,272.2279,271.8751,272.0236,4589.0
2021-01-26 13:35:00,292.99,293.17,292.86,293.06,2278.0,272.0236,272.1908,271.9029,272.0886,2278.0
2021-01-26 13:40:00,293.09,293.46,292.96,293.39,5547.0,272.1165,272.46,271.9958,272.395,5547.0
2021-01-26 13:45:00,293.43,293.44,293.18,293.22,3109.0,272.4322,272.4414,272.2,272.2372,3109.0
2021-01-26 13:50:00,293.22,293.37,293.02,293.16,9413.0,272.2372,272.3765,272.0515,272.1815,9413.0
2021-01-26 13:55:00,293.15,293.15,292.7,292.87,5960.0,272.1722,272.1722,271.7544,271.9122,5960.0
2021-01-26 14:00:00,292.83,292.87,292.5,292.87,3013.0,271.8751,271.9122,271.5687,271.9122,3013.0
2021-01-26 14:05:00,293.0,293.38,293.0,293.15,4853.0,272.0329,272.3857,272.0329,272.1722,4853.0
2021-01-26 14:10:00,293.06,293.53,293.06,293.4,4240.0,272.0886,272.525,272.0886,272.4043,4240.0
2021-01-26 14:15:00,293.33,293.43,293.04,293.3,3176.0,272.3393,272.4322,272.0701,272.3115,3176.0
2021-01-26 14:20:00,293.4,293.5,293.09,293.44,6061.0,272.4043,272.4971,272.1165,272.4414,6061.0
2021-01-26 14:25:00,293.35,293.45,293.0,293.27,4370.0,272.3579,272.4507,272.0329,272.2836,4370.0
2021-01-26 14:30:00,293.25,293.39,293.05,293.08,5628.0,272.265,272.395,272.0794,272.1072,5628.0
2021-01-26 14:35:00,293.14,293.24,293.06,293.24,3187.0,272.1629,272.2558,272.0886,272.2558,3187.0
2021-01-26 14:40:00,293.26,293.49,293.25,293.28,2949.0,272.2743,272.4879,272.265,272.2929,2949.0
2021-01-26 14:45:00,293.37,293.53,293.14,293.28,3439.0,272.3765,272.525,272.1629,272.2929,3439.0
2021-01-26 14:50:00,293.37,293.61,293.2,293.21,3038.0,272.3765,272.5993,272.2186,272.2279,3038.0
2021-01-26 14:55:00,293.31,293.49,293.15,293.44,3274.0,272.3207,272.4879,272.1722,272.4414,3274.0
2021-01-26 15:00:00,293.37,293.55,293.37,293.44,3764.0,272.3765,272.5436,272.3765,272.4414,3764.0
2021-01-26 15:05:00,293.44,293.51,293.35,293.43,1701.0,272.4414,272.5064,272.3579,272.4322,1701.0
2021-01-26 15:10:00,293.44,293.56,293.27,293.42,7078.0,272.4414,272.5529,272.2836,272.4229,7078.0
2021-01-26 15:15:00,293.38,293.6,293.27,293.54,6630.0,272.3857,272.59,272.2836,272.5343,6630.0
2021-01-26 15:20:00,293.57,293.73,293.53,293.67,6143.0,272.5621,272.7107,272.525,272.655,6143.0
2021-01-26 15:25:00,293.7,294.26,293.63,294.07,16524.0,272.6828,273.2028,272.6178,273.0264,16524.0
2021-01-26 15:30:00,294.07,294.12,293.34,293.47,5206.0,273.0264,273.0728,272.3486,272.4693,5206.0
2021-01-26 15:35:00,293.52,293.7,293.4,293.51,8416.0,272.5157,272.6828,272.4043,272.5064,8416.0
2021-01-26 15:40:00,293.52,293.69,293.2,293.33,8897.0,272.5157,272.6736,272.2186,272.3393,8897.0
2021-01-26 15:45:00,293.36,293.53,293.24,293.33,5959.0,272.3672,272.525,272.2558,272.3393,5959.0
2021-01-26 15:50:00,293.47,293.54,292.9,293.1,16937.0,272.4693,272.5343,271.9401,272.1258,16937.0
2021-01-26 15:55:00,293.03,293.11,292.6,292.94,51661.0,272.0608,272.1351,271.6616,271.9772,51661.0
2021-01-27 09:30:00,292.89,293.14,291.5,292.0,37145.0,271.9308,272.1629,270.6403,271.1045,37145.0
2021-01-27 09:35:00,291.5,292.19,291.31,291.79,4587.0,270.6403,271.2809,270.4639,270.9095,4587.0
2021-01-27 09:40:00,291.9,291.92,291.16,291.4,5565.0,271.0116,271.0302,270.3246,270.5474,5565.0
2021-01-27 09:45:00,291.36,293.12,291.3,292.37,15753.0,270.5103,272.1443,270.4546,271.448,15753.0
2021-01-27 09:50:00,292.24,293.29,292.1,292.91,20772.0,271.3273,272.3022,271.1973,271.9494,20772.0
2021-01-27 09:55:00,292.79,293.04,292.25,292.66,7295.0,271.838,272.0701,271.3366,271.7173,7295.0
2021-01-27 10:00:00,292.51,294.34,292.49,294.15,17454.0,271.578,273.277,271.5594,273.1006,17454.0
2021-01-27 10:05:00,294.41,294.49,293.16,293.27,11673.0,273.342,273.4163,272.1815,272.2836,11673.0
2021-01-27 10:10:00,293.65,294.69,293.29,294.19,8150.0,272.6364,273.602,272.3022,273.1378,8150.0
2021-01-27 10:15:00,293.77,294.19,293.48,293.87,7252.0,272.7478,273.1378,272.4786,272.8407,7252.0
2021-01-27 10:20:00,293.67,294.82,293.67,294.48,13053.0,272.655,273.7227,272.655,273.407,13053.0
2021-01-27 10:25:00,294.41,295.02,294.38,294.94,10299.0,273.342,273.9084,273.3142,273.8341,10299.0
2021-01-27 10:30:00,294.76,295.64,294.76,295.64,16986.0,273.667,274.484,273.667,274.484,16986.0
2021-01-27 10:35:00,295.58,296.07,295.37,295.39,13058.0,274.4283,274.8832,274.2333,274.2519,13058.0
2021-01-27 10:40:00,295.41,295.41,293.95,294.01,12977.0,274.2705,274.2705,272.9149,272.9707,12977.0
2021-01-27 10:45:00,294.0,294.66,293.93,294.38,7712.0,272.9614,273.5741,272.8964,273.3142,7712.0
2021-01-27 10:50:00,294.54,294.76,293.93,294.5,19846.0,273.4627,273.667,272.8964,273.4256,19846.0
2021-01-27 10:55:00,294.37,294.99,294.37,294.89,7888.0,273.3049,273.8805,273.3049,273.7877,7888.0
2021-01-27 11:00:00,294.76,295.1,294.6,295.1,3866.0,273.667,273.9827,273.5184,273.9827,3866.0
2021-01-27 11:05:00,295.0,295.09,294.12,294.42,7203.0,273.8898,273.9734,273.0728,273.3513,7203.0
2021-01-27 11:10:00,294.53,294.96,294.4,294.81,7584.0,273.4534,273.8527,273.3327,273.7134,7584.0
2021-01-27 11:15:00,294.73,295.0,294.5,294.88,11292.0,273.6391,273.8898,273.4256,273.7784,11292.0
2021-01-27 11:20:00,295.0,295.6,294.74,295.45,8646.0,273.8898,274.4469,273.6484,274.3076,8646.0
2021-01-27 11:25:00,295.47,295.75,295.44,295.49,7966.0,274.3262,274.5861,274.2983,274.3447,7966.0
2021-01-27 11:30:00,295.62,295.98,295.37,295.38,10294.0,274.4654,274.7997,274.2333,274.2426,10294.0
2021-01-27 11:35:00,295.57,295.89,295.47,295.55,8475.0,274.419,274.7161,274.3262,274.4005,8475.0
2021-01-27 11:40:00,295.69,295.85,294.47,294.69,8757.0,274.5304,274.679,273.3977,273.602,8757.0
2021-01-27 11:45:00,294.64,294.79,293.53,293.53,3801.0,273.5556,273.6948,272.525,272.525,3801.0
2021-01-27 11:50:00,293.27,293.68,293.22,293.43,7242.0,272.2836,272.6643,272.2372,272.4322,7242.0
2021-01-27 11:55:00,293.44,293.6,293.25,293.5,4570.0,272.4414,272.59,272.265,272.4971,4570.0
2021-01-27 12:00:00,293.62,294.1,293.47,293.93,9263.0,272.6086,273.0542,272.4693,272.8964,9263.0
2021-01-27 12:05:00,293.98,294.7,293.88,294.66,7462.0,272.9428,273.6113,272.85,273.5741,7462.0
2021-01-27 12:10:00,294.64,295.0,294.16,294.66,10175.0,273.5556,273.8898,273.1099,273.5741,10175.0
2021-01-27 12:15:00,294.54,294.54,293.87,294.03,7785.0,273.4627,273.4627,272.8407,272.9892,7785.0
2021-01-27 12:20:00,294.05,294.52,293.73,293.85,8300.0,273.0078,273.4442,272.7107,272.8221,8300.0
2021-01-27 12:25:00,293.81,294.47,293.81,294.23,10643.0,272.785,273.3977,272.785,273.1749,10643.0
2021-01-27 12:30:00,294.21,294.4,293.79,293.9,6059.0,273.1563,273.3327,272.7664,272.8685,6059.0
2021-01-27 12:35:00,293.9,294.11,293.57,294.11,5633.0,272.8685,273.0635,272.5621,273.0635,5633.0
2021-01-27 12:40:00,294.01,295.09,293.89,295.09,6192.0,272.9707,273.9734,272.8592,273.9734,6192.0
2021-01-27 12:45:00,295.15,295.33,295.06,295.27,2488.0,274.0291,274.1962,273.9455,274.1405,2488.0
2021-01-27 12:50:00,295.28,295.65,295.01,295.38,9760.0,274.1498,274.4933,273.8991,274.2426,9760.0
2021-01-27 12:55:00,295.35,295.65,295.24,295.29,3694.0,274.2148,274.4933,274.1126,274.1591,3694.0
2021-01-27 13:00:00,295.28,295.8,295.17,295.4,11396.0,274.1498,274.6326,274.0476,274.2612,11396.0
2021-01-27 13:05:00,295.52,295.66,295.33,295.57,9227.0,274.3726,274.5026,274.1962,274.419,9227.0
2021-01-27 13:10:00,295.58,295.69,294.99,295.05,9225.0,274.4283,274.5304,273.8805,273.9362,9225.0
2021-01-27 13:15:00,294.89,294.89,293.73,294.08,3558.0,273.7877,273.7877,272.7107,273.0356,3558.0
2021-01-27 13:20:00,294.15,294.2,293.55,293.75,3649.0,273.1006,273.1471,272.5436,272.7293,3649.0
2021-01-27 13:25:00,293.74,293.76,293.53,293.65,1896.0,272.72,272.7385,272.525,272.6364,1896.0
2021-01-27 13:30:00,293.69,294.34,293.54,294.22,9300.0,272.6736,273.277,272.5343,273.1656,9300.0
2021-01-27 13:35:00,294.29,294.57,293.55,293.93,8076.0,273.2306,273.4906,272.5436,272.8964,8076.0
2021-01-27 13:40:00,293.83,294.11,293.71,293.84,4685.0,272.8035,273.0635,272.6921,272.8128,4685.0
2021-01-27 13:45:00,293.62,293.8,293.46,293.46,3409.0,272.6086,272.7757,272.46,272.46,3409.0
2021-01-27 13:50:00,293.5,293.75,293.45,293.61,3922.0,272.4971,272.7293,272.4507,272.5993,3922.0
2021-01-27 13:55:00,293.62,294.0,293.32,293.81,7684.0,272.6086,272.9614,272.33,272.785,7684.0
2021-01-27 14:00:00,293.55,293.76,293.04,293.36,9610.0,272.5436,272.7385,272.0701,272.3672,9610.0
2021-01-27 14:05:00,293.32,293.37,292.8,292.91,15529.0,272.33,272.3765,271.8472,271.9494,15529.0
2021-01-27 14:10:00,293.09,293.57,292.96,293.11,4510.0,272.1165,272.5621,271.9958,272.1351,4510.0
2021-01-27 14:15:00,293.2,293.43,292.0,292.53,12749.0,272.2186,272.4322,271.1045,271.5966,12749.0
2021-01-27 14:20:00,292.53,293.15,292.37,292.95,6106.0,271.5966,272.1722,271.448,271.9865,6106.0
2021-01-27 14:25:00,292.81,293.37,292.73,292.73,9742.0,271.8565,272.3765,271.7822,271.7822,9742.0
2021-01-27 14:30:00,292.73,293.08,292.1,292.1,9712.0,271.7822,272.1072,271.1973,271.1973,9712.0
2021-01-27 14:35:00,292.03,293.15,292.03,293.15,7333.0,271.1323,272.1722,271.1323,272.1722,7333.0
2021-01-27 14:40:00,293.06,294.13,292.92,293.72,6458.0,272.0886,273.0821,271.9587,272.7014,6458.0
2021-01-27 14:45:00,293.72,293.78,292.66,292.98,7238.0,272.7014,272.7571,271.7173,272.0144,7238.0
2021-01-27 14:50:00,293.18,293.31,292.06,292.4,3651.0,272.2,272.3207,271.1602,271.4759,3651.0
2021-01-27 14:55:00,292.38,292.85,291.98,292.48,12003.0,271.4573,271.8937,271.0859,271.5501,12003.0
2021-01-27 15:00:00,292.38,292.41,291.41,291.54,13025.0,271.4573,271.4851,270.5567,270.6774,13025.0
2021-01-27 15:05:00,291.76,292.58,291.61,292.43,12602.0,270.8817,271.643,270.7424,271.5037,12602.0
2021-01-27 15:10:00,292.49,294.31,292.48,294.08,27881.0,271.5594,273.2492,271.5501,273.0356,27881.0
2021-01-27 15:15:00,293.83,294.12,293.54,293.58,10328.0,272.8035,273.0728,272.5343,272.5714,10328.0
2021-01-27 15:20:00,293.69,294.1,293.49,293.73,12145.0,272.6736,273.0542,272.4879,272.7107,12145.0
2021-01-27 15:25:00,293.71,293.93,293.2,293.41,14616.0,272.6921,272.8964,272.2186,272.4136,14616.0
2021-01-27 15:30:00,293.39,293.79,293.31,293.7,23408.0,272.395,272.7664,272.3207,272.6828,23408.0
2021-01-27 15:35:00,293.78,294.0,292.53,292.76,31199.0,272.7571,272.9614,271.5966,271.8101,31199.0
2021-01-27 15:40:00,292.66,292.72,292.07,292.42,16465.0,271.7173,271.773,271.1695,271.4944,16465.0
2021-01-27 15:45:00,292.48,293.16,292.21,293.16,14940.0,271.5501,272.1815,271.2995,272.1815,14940.0
2021-01-27 15:50:00,293.07,293.73,292.91,293.73,14264.0,272.0979,272.7107,271.9494,272.7107,14264.0
2021-01-27 15:55:00,293.73,294.1,292.74,293.38,54988.0,272.7107,273.0542,271.7915,272.3857,54988.0
2021-01-28 09:30:00,292.12,294.58,292.04,292.69,19752.0,271.2159,273.4999,271.1416,271.7451,19752.0
2021-01-28 09:35:00,292.2,292.93,291.3,292.21,9781.0,271.2902,271.9679,270.4546,271.2995,9781.0
2021-01-28 09:40:00,292.42,292.64,291.69,292.33,7088.0,271.4944,271.6987,270.8167,271.4109,7088.0
2021-01-28 09:45:00,292.64,292.95,292.32,292.47,11849.0,271.6987,271.9865,271.4016,271.5409,11849.0
2021-01-28 09:50:00,292.3,293.15,292.0,293.1,13595.0,271.383,272.1722,271.1045,272.1258,13595.0
2021-01-28 09:55:00,292.93,294.94,292.36,293.02,13370.0,271.9679,273.8341,271.4387,272.0515,13370.0
2021-01-28 10:00:00,292.44,294.63,292.22,293.65,8423.0,271.513,273.5463,271.3087,272.6364,8423.0
2021-01-28 10:05:00,293.76,294.65,293.52,294.17,6313.0,272.7385,273.5649,272.5157,273.1192,6313.0
2021-01-28 10:10:00,293.81,294.86,293.8,294.81,9230.0,272.785,273.7598,272.7757,273.7134,9230.0
2021-01-28 10:15:00,294.72,296.21,294.72,295.57,18157.0,273.6298,275.0132,273.6298,274.419,18157.0
2021-01-28 10:20:00,295.57,296.07,295.26,295.35,15401.0,274.419,274.8832,274.1312,274.2148,15401.0
2021-01-28 10:25:00,295.68,295.8,294.13,294.47,10188.0,274.5211,274.6326,273.0821,273.3977,10188.0
2021-01-28 10:30:00,294.13,294.16,293.0,293.9,13116.0,273.0821,273.1099,272.0329,272.8685,13116.0
2021-01-28 10:35:00,293.76,294.81,293.44,294.76,17691.0,272.7385,273.7134,272.4414,273.667,17691.0
2021-01-28 10:40:00,294.63,295.39,293.51,293.51,9586.0,273.5463,274.2519,272.5064,272.5064,9586.0
2021-01-28 10:45:00,293.57,293.57,292.82,292.91,7528.0,272.5621,272.5621,271.8658,271.9494,7528.0
2021-01-28 10:50:00,292.9,293.24,292.24,292.75,6810.0,271.9401,272.2558,271.3273,271.8008,6810.0
2021-01-28 10:55:00,292.74,293.43,292.41,292.75,5325.0,271.7915,272.4322,271.4851,271.8008,5325.0
2021-01-28 11:00:00,292.87,293.27,292.27,292.73,7174.0,271.9122,272.2836,271.3552,271.7822,7174.0
2021-01-28 11:05:00,292.21,293.31,292.21,293.02,9102.0,271.2995,272.3207,271.2995,272.0515,9102.0
2021-01-28 11:10:00,293.15,293.15,292.22,292.22,9185.0,272.1722,272.1722,271.3087,271.3087,9185.0
2021-01-28 11:15:00,292.5,293.28,292.22,293.0,8165.0,271.5687,272.2929,271.3087,272.0329,8165.0
2021-01-28 11:20:00,292.76,293.3,292.49,293.26,4008.0,271.8101,272.3115,271.5594,272.2743,4008.0
2021-01-28 11:25:00,293.26,294.0,293.2,293.23,8626.0,272.2743,272.9614,272.2186,272.2465,8626.0
2021-01-28 11:30:00,293.17,293.98,292.99,293.1,9946.0,272.1908,272.9428,272.0236,272.1258,9946.0
2021-01-28 11:35:00,293.2,293.66,292.99,293.07,8056.0,272.2186,272.6457,272.0236,272.0979,8056.0
2021-01-28 11:40:00,293.3,294.12,293.29,293.86,4139.0,272.3115,273.0728,272.3022,272.8314,4139.0
2021-01-28 11:45:00,293.8,293.98,293.37,293.54,6845.0,272.7757,272.9428,272.3765,272.5343,6845.0
2021-01-28 11:50:00,293.48,293.77,293.14,293.46,7167.0,272.4786,272.7478,272.1629,272.46,7167.0
2021-01-28 11:55:00,293.59,293.67,292.77,293.13,5426.0,272.5807,272.655,271.8194,272.1536,5426.0
2021-01-28 12:00:00,293.17,294.19,293.17,293.7,5755.0,272.1908,273.1378,272.1908,272.6828,5755.0
2021-01-28 12:05:00,293.7,294.23,293.68,294.04,5136.0,272.6828,273.1749,272.6643,272.9985,5136.0
2021-01-28 12:10:00,294.09,294.35,293.67,294.07,6584.0,273.0449,273.2863,272.655,273.0264,6584.0
2021-01-28 12:15:00,294.08,294.63,294.0,294.5,11562.0,273.0356,273.5463,272.9614,273.4256,11562.0
2021-01-28 12:20:00,294.37,294.74,294.3,294.4,5882.0,273.3049,273.6484,273.2399,273.3327,5882.0
2021-01-28 12:25:00,294.41,294.95,294.35,294.66,3209.0,273.342,273.8434,273.2863,273.5741,3209.0
2021-01-28 12:30:00,294.84,294.85,294.26,294.63,8347.0,273.7413,273.7505,273.2028,273.5463,8347.0
2021-01-28 12:35:00,294.42,295.0,294.36,294.78,8602.0,273.3513,273.8898,273.2956,273.6856,8602.0
2021-01-28 12:40:00,294.75,294.81,294.0,294.06,5430.0,273.6577,273.7134,272.9614,273.0171,5430.0
2021-01-28 12:45:00,293.99,294.64,293.99,294.57,8681.0,272.9521,273.5556,272.9521,273.4906,8681.0
2021-01-28 12:50:00,294.52,294.96,294.48,294.73,7358.0,273.4442,273.8527,273.407,273.6391,7358.0
2021-01-28 12:55:00,294.64,294.75,294.38,294.75,8214.0,273.5556,273.6577,273.3142,273.6577,8214.0
2021-01-28 13:00:00,294.68,294.68,294.0,294.25,13799.0,273.5927,273.5927,272.9614,273.1935,13799.0
2021-01-28 13:05:00,294.29,294.73,294.13,294.5,11869.0,273.2306,273.6391,273.0821,273.4256,11869.0
2021-01-28 13:10:00,294.44,294.49,293.53,293.63,6410.0,273.3699,273.4163,272.525,272.6178,6410.0
2021-01-28 13:15:00,293.68,293.95,293.35,293.76,10544.0,272.6643,272.9149,272.3579,272.7385,10544.0
2021-01-28 13:20:00,293.81,294.44,293.52,294.09,11679.0,272.785,273.3699,272.5157,273.0449,11679.0
2021-01-28 13:25:00,294.23,294.63,294.08,294.51,9832.0,273.1749,273.5463,273.0356,273.4349,9832.0
2021-01-28 13:30:00,294.64,294.94,293.87,293.91,11092.0,273.5556,273.8341,272.8407,272.8778,11092.0
2021-01-28 13:35:00,293.8,293.92,293.2,293.67,10595.0,272.7757,272.8871,272.2186,272.655,10595.0
2021-01-28 13:40:00,293.6,294.22,293.49,293.94,6644.0,272.59,273.1656,272.4879,272.9057,6644.0
2021-01-28 13:45:00,294.05,294.05,293.5,293.73,9947.0,273.0078,273.0078,272.4971,272.7107,9947.0
2021-01-28 13:50:00,293.52,294.0,293.51,293.59,4255.0,272.5157,272.9614,272.5064,272.5807,4255.0
2021-01-28 13:55:00,293.59,293.66,293.12,293.5,8768.0,272.5807,272.6457,272.1443,272.4971,8768.0
2021-01-28 14:00:00,293.67,293.74,293.17,293.22,11769.0,272.655,272.72,272.1908,272.2372,11769.0
2021-01-28 14:05:00,293.15,294.74,293.0,294.74,9624.0,272.1722,273.6484,272.0329,273.6484,9624.0
2021-01-28 14:10:00,294.75,294.97,294.14,294.49,11789.0,273.6577,273.862,273.0913,273.4163,11789.0
2021-01-28 14:15:00,294.57,294.59,293.55,293.75,10075.0,273.4906,273.5091,272.5436,272.7293,10075.0
2021-01-28 14:20:00,293.56,293.76,293.4,293.63,11765.0,272.5529,272.7385,272.4043,272.6178,11765.0
2021-01-28 14:25:00,293.59,293.87,293.09,293.17,8159.0,272.5807,272.8407,272.1165,272.1908,8159.0
2021-01-28 14:30:00,293.3,293.73,292.89,293.52,11283.0,272.3115,272.7107,271.9308,272.5157,11283.0
2021-01-28 14:35:00,293.55,294.02,293.4,293.76,10853.0,272.5436,272.9799,272.4043,272.7385,10853.0
2021-01-28 14:40:00,293.69,293.69,293.19,293.34,6527.0,272.6736,272.6736,272.2093,272.3486,6527.0
2021-01-28 14:45:00,293.53,293.74,293.25,293.47,6442.0,272.525,272.72,272.265,272.4693,6442.0
2021-01-28 14:50:00,293.39,293.72,293.31,293.54,12083.0,272.395,272.7014,272.3207,272.5343,12083.0
2021-01-28 14:55:00,293.43,293.6,292.61,293.18,9014.0,272.4322,272.59,271.6708,272.2,9014.0
2021-01-28 15:00:00,293.16,293.56,293.03,293.32,8668.0,272.1815,272.5529,272.0608,272.33,8668.0
2021-01-28 15:05:00,293.22,293.84,293.22,293.7,13313.0,272.2372,272.8128,272.2372,272.6828,13313.0
2021-01-28 15:10:00,293.44,293.81,293.44,293.56,12324.0,272.4414,272.785,272.4414,272.5529,12324.0
2021-01-28 15:15:00,293.71,293.71,293.38,293.43,11144.0,272.6921,272.6921,272.3857,272.4322,11144.0
2021-01-28 15:20:00,293.36,293.52,293.02,293.15,9934.0,272.3672,272.5157,272.0515,272.1722,9934.0
2021-01-28 15:25:00,293.21,293.63,293.21,293.4,13681.0,272.2279,272.6178,272.2279,272.4043,13681.0
2021-01-28 15:30:00,293.4,293.66,293.08,293.19,18353.0,272.4043,272.6457,272.1072,272.2093,18353.0
2021-01-28 15:35:00,293.24,293.51,292.58,293.24,16553.0,272.2558,272.5064,271.643,272.2558,16553.0
2021-01-28 15:40:00,293.09,293.54,293.01,293.49,21410.0,272.1165,272.5343,272.0422,272.4879,21410.0
2021-01-28 15:45:00,293.5,294.16,293.3,294.16,18034.0,272.4971,273.1099,272.3115,273.1099,18034.0
2021-01-28 15:50:00,294.05,294.92,293.44,294.92,47328.0,273.0078,273.8155,272.4414,273.8155,47328.0
2021-01-28 15:55:00,294.75,294.94,292.83,292.83,72829.0,273.6577,273.8341,271.8751,271.8751,72829.0
2021-01-29 09:30:00,290.12,290.12,284.2,284.2,53288.0,269.359,269.359,263.8627,263.8627,53288.0
2021-01-29 09:35:00,284.31,285.64,283.01,285.09,28975.0,263.9648,265.1996,262.7578,264.689,28975.0
2021-01-29 09:40:00,285.4,285.96,284.81,285.78,14278.0,264.9768,265.4967,264.429,265.3296,14278.0
2021-01-29 09:45:00,285.57,286.76,285.23,285.49,17869.0,265.1346,266.2395,264.8189,265.0603,17869.0
2021-01-29 09:50:00,285.35,285.48,284.36,284.61,30387.0,264.9304,265.0511,264.0112,264.2433,30387.0
2021-01-29 09:55:00,284.61,286.24,284.44,286.12,18362.0,264.2433,265.7567,264.0855,265.6453,18362.0
2021-01-29 10:00:00,286.31,286.73,285.75,286.19,18452.0,265.8217,266.2116,265.3017,265.7103,18452.0
2021-01-29 10:05:00,286.26,287.4,285.94,287.4,7202.0,265.7752,266.8337,265.4781,266.8337,7202.0
2021-01-29 10:10:00,287.14,288.69,287.14,288.48,21878.0,266.5923,268.0314,266.5923,267.8364,21878.0
2021-01-29 10:15:00,288.25,288.25,286.6,287.05,11461.0,267.6228,267.6228,266.0909,266.5087,11461.0
2021-01-29 10:20:00,287.05,287.77,287.05,287.75,9168.0,266.5087,267.1772,266.5087,267.1586,9168.0
2021-01-29 10:25:00,287.42,287.55,286.34,286.54,7534.0,266.8522,266.9729,265.8495,266.0352,7534.0
2021-01-29 10:30:00,286.82,287.04,286.63,286.63,6104.0,266.2952,266.4994,266.1188,266.1188,6104.0
2021-01-29 10:35:00,286.85,287.63,286.63,287.37,18840.0,266.323,267.0472,266.1188,266.8058,18840.0
2021-01-29 10:40:00,287.34,288.19,286.98,287.56,12895.0,266.778,267.5671,266.4437,266.9822,12895.0
2021-01-29 10:45:00,288.11,288.11,286.75,286.77,7198.0,267.4929,267.4929,266.2302,266.2487,7198.0
2021-01-29 10:50:00,286.74,287.15,286.63,286.88,17702.0,266.2209,266.6016,266.1188,266.3509,17702.0
2021-01-29 10:55:00,286.88,287.46,286.85,287.31,7089.0,266.3509,266.8894,266.323,266.7501,7089.0
2021-01-29 11:00:00,287.29,287.29,286.7,287.05,18598.0,266.7315,266.7315,266.1838,266.5087,18598.0
2021-01-29 11:05:00,287.0,287.07,286.31,286.59,21871.0,266.4623,266.5273,265.8217,266.0816,21871.0
2021-01-29 11:10:00,286.61,287.61,286.55,286.92,6994.0,266.1002,267.0286,266.0445,266.388,6994.0
2021-01-29 11:15:00,286.93,287.7,286.93,287.46,5752.0,266.3973,267.1122,266.3973,266.8894,5752.0
2021-01-29 11:20:00,287.48,288.41,287.48,288.09,14532.0,266.9079,267.7714,266.9079,267.4743,14532.0
2021-01-29 11:25:00,287.99,288.32,286.88,286.92,12122.0,267.3814,267.6878,266.3509,266.388,12122.0
2021-01-29 11:30:00,286.82,287.16,286.45,286.74,30675.0,266.2952,266.6108,265.9516,266.2209,30675.0
2021-01-29 11:35:00,286.88,287.1,286.1,286.95,29301.0,266.3509,266.5551,265.6267,266.4159,29301.0
2021-01-29 11:40:00,287.02,287.91,287.02,287.76,9338.0,266.4809,267.3072,266.4809,267.1679,9338.0
2021-01-29 11:45:00,287.86,287.86,286.59,286.84,9647.0,267.2607,267.2607,266.0816,266.3137,9647.0
2021-01-29 11:50:00,286.58,286.58,285.89,285.91,9294.0,266.0723,266.0723,265.4317,265.4503,9294.0
2021-01-29 11:55:00,286.01,286.3,285.94,286.22,9651.0,265.5431,265.8124,265.4781,265.7381,9651.0
2021-01-29 12:00:00,286.12,286.46,285.92,286.26,19315.0,265.6453,265.9609,265.4596,265.7752,19315.0
2021-01-29 12:05:00,286.27,286.27,285.75,286.01,8808.0,265.7845,265.7845,265.3017,265.5431,8808.0
2021-01-29 12:10:00,286.04,286.19,285.86,286.04,6737.0,265.571,265.7103,265.4039,265.571,6737.0
2021-01-29 12:15:00,285.92,285.92,285.25,285.55,9302.0,265.4596,265.4596,264.8375,265.1161,9302.0
2021-01-29 12:20:00,285.43,285.77,285.33,285.51,6580.0,265.0046,265.3203,264.9118,265.0789,6580.0
2021-01-29 12:25:00,285.37,285.51,285.08,285.27,6790.0,264.9489,265.0789,264.6797,264.8561,6790.0
2021-01-29 12:30:00,285.13,285.16,284.86,284.97,9682.0,264.7261,264.754,264.4754,264.5776,9682.0
2021-01-29 12:35:00,284.99,285.22,284.39,284.47,5488.0,264.5961,264.8097,264.0391,264.1133,5488.0
2021-01-29 12:40:00,284.57,285.03,284.46,284.48,8840.0,264.2062,264.6333,264.1041,264.1226,8840.0
2021-01-29 12:45:00,284.42,284.42,283.59,283.65,14538.0,264.0669,264.0669,263.2963,263.352,14538.0
2021-01-29 12:50:00,283.73,284.08,283.6,283.97,14421.0,263.4263,263.7512,263.3056,263.6491,14421.0
2021-01-29 12:55:00,283.96,284.06,283.43,283.71,7389.0,263.6398,263.7327,263.1478,263.4077,7389.0
2021-01-29 13:00:00,283.72,283.97,283.33,283.67,10936.0,263.417,263.6491,263.0549,263.3706,10936.0
2021-01-29 13:05:00,283.6,283.83,283.32,283.41,2900.0,263.3056,263.5191,263.0456,263.1292,2900.0
2021-01-29 13:10:00,283.43,283.63,283.12,283.3,7720.0,263.1478,263.3334,262.8599,263.0271,7720.0
2021-01-29 13:15:00,283.2,283.37,282.88,283.37,16330.0,262.9342,263.0921,262.6371,263.0921,16330.0
2021-01-29 13:20:00,283.33,284.19,283.25,283.88,6170.0,263.0549,263.8534,262.9806,263.5656,6170.0
2021-01-29 13:25:00,283.98,285.02,283.75,284.55,10642.0,263.6584,264.624,263.4449,264.1876,10642.0
2021-01-29 13:30:00,284.67,284.76,284.27,284.73,5791.0,264.299,264.3826,263.9276,264.3547,5791.0
2021-01-29 13:35:00,284.68,284.73,284.25,284.49,3993.0,264.3083,264.3547,263.9091,264.1319,3993.0
2021-01-29 13:40:00,284.56,284.91,284.48,284.79,2504.0,264.1969,264.5218,264.1226,264.4104,2504.0
2021-01-29 13:45:00,284.75,284.91,284.0,284.0,4424.0,264.3733,264.5218,263.677,263.677,4424.0
2021-01-29 13:50:00,283.94,284.16,283.87,284.16,8138.0,263.6213,263.8255,263.5563,263.8255,8138.0
2021-01-29 13:55:00,284.2,284.56,284.15,284.25,3956.0,263.8627,264.1969,263.8162,263.9091,3956.0
2021-01-29 14:00:00,284.25,285.39,284.25,285.04,6326.0,263.9091,264.9675,263.9091,264.6425,6326.0
2021-01-29 14:05:00,285.03,285.54,285.03,285.44,4348.0,264.6333,265.1068,264.6333,265.0139,4348.0
2021-01-29 14:10:00,285.44,285.52,285.1,285.5,4303.0,265.0139,265.0882,264.6983,265.0696,4303.0
2021-01-29 14:15:00,285.46,286.5,285.37,286.5,9319.0,265.0325,265.9981,264.9489,265.9981,9319.0
2021-01-29 14:20:00,286.4,287.82,286.33,287.73,14282.0,265.9052,267.2236,265.8402,267.14,14282.0
2021-01-29 14:25:00,287.68,287.95,286.97,287.38,11216.0,267.0936,267.3443,266.4344,266.8151,11216.0
2021-01-29 14:30:00,287.55,287.65,287.0,287.44,11034.0,266.9729,267.0658,266.4623,266.8708,11034.0
2021-01-29 14:35:00,287.6,288.39,287.6,288.39,9250.0,267.0194,267.7528,267.0194,267.7528,9250.0
2021-01-29 14:40:00,288.39,288.4,287.77,288.09,9645.0,267.7528,267.7621,267.1772,267.4743,9645.0
2021-01-29 14:45:00,288.1,288.47,287.89,288.42,10183.0,267.4836,267.8271,267.2886,267.7807,10183.0
2021-01-29 14:50:00,288.49,288.89,288.22,288.33,8180.0,267.8457,268.217,267.595,267.6971,8180.0
2021-01-29 14:55:00,288.14,288.57,287.89,287.93,3775.0,267.5207,267.9199,267.2886,267.3257,3775.0
2021-01-29 15:00:00,287.95,288.87,287.95,288.61,7956.0,267.3443,268.1985,267.3443,267.9571,7956.0
2021-01-29 15:05:00,288.75,288.75,288.37,288.69,7948.0,268.0871,268.0871,267.7343,268.0314,7948.0
2021-01-29 15:10:00,288.68,289.05,288.52,288.57,8064.0,268.0221,268.3656,267.8735,267.9199,8064.0
2021-01-29 15:15:00,288.5,288.55,287.89,287.89,7530.0,267.8549,267.9014,267.2886,267.2886,7530.0
2021-01-29 15:20:00,288.15,288.43,287.85,288.01,3987.0,267.53,267.79,267.2515,267.4,3987.0
2021-01-29 15:25:00,288.05,288.16,287.76,287.85,4158.0,267.4372,267.5393,267.1679,267.2515,4158.0
2021-01-29 15:30:00,287.9,288.15,287.87,287.88,8026.0,267.2979,267.53,267.27,267.2793,8026.0
2021-01-29 15:35:00,287.78,287.97,286.86,286.86,7970.0,267.1865,267.3629,266.3323,266.3323,7970.0
2021-01-29 15:40:00,286.86,286.86,285.85,286.27,13899.0,266.3323,266.3323,265.3946,265.7845,13899.0
2021-01-29 15:45:00,286.36,286.93,285.93,286.49,16443.0,265.8681,266.3973,265.4689,265.9888,16443.0
2021-01-29 15:50:00,286.68,288.12,286.45,287.6,29081.0,266.1652,267.5021,265.9516,267.0194,29081.0
2021-01-29 15:55:00,287.68,288.45,286.34,286.34,38775.0,267.0936,267.8085,265.8495,265.8495,38775.0
2021-02-01 09:30:00,288.43,290.34,288.0,288.69,40419.0,267.79,269.5633,267.3907,268.0314,40419.0
2021-02-01 09:35:00,288.71,289.64,288.28,288.29,10625.0,268.0499,268.9134,267.6507,267.66,10625.0
2021-02-01 09:40:00,288.87,289.39,288.54,288.8,10822.0,268.1985,268.6813,267.8921,268.1335,10822.0
2021-02-01 09:45:00,288.8,289.84,288.14,289.67,8112.0,268.1335,269.0991,267.5207,268.9412,8112.0
2021-02-01 09:50:00,289.5,290.28,289.34,289.8,15414.0,268.7834,269.5076,268.6348,269.0619,15414.0
2021-02-01 09:55:00,289.68,291.0,289.53,290.91,12473.0,268.9505,270.176,268.8112,270.0925,12473.0
2021-02-01 10:00:00,290.4,291.14,289.88,290.79,11226.0,269.619,270.306,269.1362,269.9811,11226.0
2021-02-01 10:05:00,290.91,291.79,290.9,291.12,10672.0,270.0925,270.9095,270.0832,270.2875,10672.0
2021-02-01 10:10:00,291.33,291.55,290.5,290.63,7772.0,270.4824,270.6867,269.7118,269.8325,7772.0
2021-02-01 10:15:00,290.63,291.81,290.63,291.33,14199.0,269.8325,270.9281,269.8325,270.4824,14199.0
2021-02-01 10:20:00,291.31,292.0,291.2,291.45,7450.0,270.4639,271.1045,270.3617,270.5938,7450.0
2021-02-01 10:25:00,291.28,291.5,290.5,290.5,9008.0,270.436,270.6403,269.7118,269.7118,9008.0
2021-02-01 10:30:00,290.38,290.4,288.34,289.12,17067.0,269.6004,269.619,267.7064,268.4306,17067.0
2021-02-01 10:35:00,289.0,289.36,287.6,288.56,10344.0,268.3192,268.6534,267.0194,267.9107,10344.0
2021-02-01 10:40:00,288.44,290.45,288.44,289.52,15466.0,267.7992,269.6654,267.7992,268.802,15466.0
2021-02-01 10:45:00,289.75,290.4,289.62,290.32,5576.0,269.0155,269.619,268.8948,269.5447,5576.0
2021-02-01 10:50:00,289.91,290.55,289.78,289.86,4560.0,269.164,269.7583,269.0434,269.1176,4560.0
2021-02-01 10:55:00,290.0,290.24,289.79,289.81,5079.0,269.2476,269.4704,269.0526,269.0712,5079.0
2021-02-01 11:00:00,289.83,290.39,289.83,290.29,7276.0,269.0898,269.6097,269.0898,269.5169,7276.0
2021-02-01 11:05:00,290.37,290.57,290.19,290.19,4534.0,269.5911,269.7768,269.424,269.424,4534.0
2021-02-01 11:10:00,290.14,290.55,289.84,290.45,10085.0,269.3776,269.7583,269.0991,269.6654,10085.0
2021-02-01 11:15:00,290.73,290.74,289.98,290.26,4565.0,269.9254,269.9347,269.229,269.489,4565.0
2021-02-01 11:20:00,290.29,290.65,290.05,290.41,6040.0,269.5169,269.8511,269.294,269.6283,6040.0
2021-02-01 11:25:00,290.33,290.72,290.05,290.71,8033.0,269.554,269.9161,269.294,269.9068,8033.0
2021-02-01 11:30:00,290.7,290.93,290.54,290.75,5861.0,269.8975,270.1111,269.749,269.9439,5861.0
2021-02-01 11:35:00,290.88,290.88,290.16,290.17,5785.0,270.0646,270.0646,269.3962,269.4054,5785.0
2021-02-01 11:40:00,290.2,290.65,290.2,290.45,8644.0,269.4333,269.8511,269.4333,269.6654,8644.0
2021-02-01 11:45:00,290.53,291.16,290.53,291.11,4135.0,269.7397,270.3246,269.7397,270.2782,4135.0
2021-02-01 11:50:00,291.02,291.2,290.65,290.87,3887.0,270.1946,270.3617,269.8511,270.0554,3887.0
2021-02-01 11:55:00,290.86,291.33,290.86,291.12,3668.0,270.0461,270.4824,270.0461,270.2875,3668.0
2021-02-01 12:00:00,291.18,291.41,290.66,290.9,5070.0,270.3432,270.5567,269.8604,270.0832,5070.0
2021-02-01 12:05:00,290.99,291.01,290.3,290.63,4540.0,270.1668,270.1853,269.5261,269.8325,4540.0
2021-02-01 12:10:00,290.65,291.26,290.52,291.09,5877.0,269.8511,270.4174,269.7304,270.2596,5877.0
2021-02-01 12:15:00,291.33,291.98,291.26,291.78,5050.0,270.4824,271.0859,270.4174,270.9002,5050.0
2021-02-01 12:20:00,291.86,291.91,291.43,291.91,10690.0,270.9745,271.0209,270.5753,271.0209,10690.0
2021-02-01 12:25:00,291.91,291.95,291.51,291.87,5623.0,271.0209,271.0581,270.6496,270.9838,5623.0
2021-02-01 12:30:00,291.87,292.06,291.67,291.91,7879.0,270.9838,271.1602,270.7981,271.0209,7879.0
2021-02-01 12:35:00,292.0,292.1,291.88,291.98,6758.0,271.1045,271.1973,270.9931,271.0859,6758.0
2021-02-01 12:40:00,291.96,291.99,291.62,291.72,5430.0,271.0674,271.0952,270.7517,270.8445,5430.0
2021-02-01 12:45:00,291.72,292.19,291.72,291.91,5206.0,270.8445,271.2809,270.8445,271.0209,5206.0
2021-02-01 12:50:00,291.92,292.05,291.86,292.05,11136.0,271.0302,271.1509,270.9745,271.1509,11136.0
2021-02-01 12:55:00,292.13,292.98,292.06,292.94,6711.0,271.2252,272.0144,271.1602,271.9772,6711.0
2021-02-01 13:00:00,292.94,292.94,292.35,292.6,9002.0,271.9772,271.9772,271.4294,271.6616,9002.0
2021-02-01 13:05:00,292.76,292.76,292.03,292.3,12342.0,271.8101,271.8101,271.1323,271.383,12342.0
2021-02-01 13:10:00,292.38,292.51,292.22,292.51,3447.0,271.4573,271.578,271.3087,271.578,3447.0
2021-02-01 13:15:00,292.51,292.76,292.35,292.59,7612.0,271.578,271.8101,271.4294,271.6523,7612.0
2021-02-01 13:20:00,292.46,292.74,292.46,292.74,6690.0,271.5316,271.7915,271.5316,271.7915,6690.0
2021-02-01 13:25:00,292.73,293.4,292.66,293.38,8378.0,271.7822,272.4043,271.7173,272.3857,8378.0
2021-02-01 13:30:00,293.44,293.92,293.13,293.16,5377.0,272.4414,272.8871,272.1536,272.1815,5377.0
2021-02-01 13:35:00,293.14,293.25,293.0,293.25,2800.0,272.1629,272.265,272.0329,272.265,2800.0
2021-02-01 13:40:00,293.21,293.28,292.9,292.95,4629.0,272.2279,272.2929,271.9401,271.9865,4629.0
2021-02-01 13:45:00,292.93,293.03,292.73,292.79,5272.0,271.9679,272.0608,271.7822,271.838,5272.0
2021-02-01 13:50:00,292.82,293.27,292.8,293.21,4570.0,271.8658,272.2836,271.8472,272.2279,4570.0
2021-02-01 13:55:00,293.2,293.35,293.02,293.32,6748.0,272.2186,272.3579,272.0515,272.33,6748.0
2021-02-01 14:00:00,293.25,293.32,293.0,293.11,4494.0,272.265,272.33,272.0329,272.1351,4494.0
2021-02-01 14:05:00,293.23,293.38,293.06,293.38,3209.0,272.2465,272.3857,272.0886,272.3857,3209.0
2021-02-01 14:10:00,293.38,293.39,293.11,293.17,3651.0,272.3857,272.395,272.1351,272.1908,3651.0
2021-02-01 14:15:00,293.23,293.4,293.17,293.36,4247.0,272.2465,272.4043,272.1908,272.3672,4247.0
2021-02-01 14:20:00,293.31,293.76,293.19,293.64,8811.0,272.3207,272.7385,272.2093,272.6271,8811.0
2021-02-01 14:25:00,293.61,293.77,293.35,293.39,53936.0,272.5993,272.7478,272.3579,272.395,53936.0
2021-02-01 14:30:00,293.48,293.61,293.32,293.38,10194.0,272.4786,272.5993,272.33,272.3857,10194.0
2021-02-01 14:35:00,293.46,293.85,293.38,293.75,14603.0,272.46,272.8221,272.3857,272.7293,14603.0
2021-02-01 14:40:00,293.69,294.13,293.56,293.72,5830.0,272.6736,273.0821,272.5529,272.7014,5830.0
2021-02-01 14:45:00,293.74,293.82,293.33,293.36,4194.0,272.72,272.7942,272.3393,272.3672,4194.0
2021-02-01 14:50:00,293.3,293.54,293.19,293.26,10912.0,272.3115,272.5343,272.2093,272.2743,10912.0
2021-02-01 14:55:00,293.26,293.31,292.82,292.82,7949.0,272.2743,272.3207,271.8658,271.8658,7949.0
2021-02-01 15:00:00,292.81,293.0,292.77,292.89,6682.0,271.8565,272.0329,271.8194,271.9308,6682.0
2021-02-01 15:05:00,292.85,292.92,292.72,292.76,4601.0,271.8937,271.9587,271.773,271.8101,4601.0
2021-02-01 15:10:00,292.69,292.9,292.5,292.9,8367.0,271.7451,271.9401,271.5687,271.9401,8367.0
2021-02-01 15:15:00,292.95,293.0,292.59,292.71,5221.0,271.9865,272.0329,271.6523,271.7637,5221.0
2021-02-01 15:20:00,292.76,293.36,292.76,292.87,9778.0,271.8101,272.3672,271.8101,271.9122,9778.0
2021-02-01 15:25:00,292.86,293.01,292.76,292.84,9561.0,271.9029,272.0422,271.8101,271.8844,9561.0
2021-02-01 15:30:00,292.84,293.06,292.68,293.06,14089.0,271.8844,272.0886,271.7358,272.0886,14089.0
2021-02-01 15:35:00,293.06,293.27,292.87,293.08,17374.0,272.0886,272.2836,271.9122,272.1072,17374.0
2021-02-01 15:40:00,293.1,293.49,293.07,293.44,21703.0,272.1258,272.4879,272.0979,272.4414,21703.0
2021-02-01 15:45:00,293.38,293.41,292.59,293.0,12395.0,272.3857,272.4136,271.6523,272.0329,12395.0
2021-02-01 15:50:00,292.87,293.48,292.82,293.09,28604.0,271.9122,272.4786,271.8658,272.1165,28604.0
2021-02-01 15:55:00,293.14,293.19,292.03,292.31,76693.0,272.1629,272.2093,271.1323,271.3923,76693.0
2021-02-02 09:30:00,294.81,298.62,294.02,298.58,46328.0,273.7134,277.2508,272.9799,277.2136,46328.0
2021-02-02 09:35:00,298.61,299.15,297.38,298.46,72301.0,277.2415,277.7428,276.0995,277.1022,72301.0
2021-02-02 09:40:00,298.43,298.92,296.7,297.42,17212.0,277.0744,277.5293,275.4682,276.1366,17212.0
2021-02-02 09:45:00,297.28,298.4,296.64,298.26,20730.0,276.0067,277.0465,275.4124,276.9165,20730.0
2021-02-02 09:50:00,298.14,298.52,297.73,298.21,26631.0,276.8051,277.1579,276.4244,276.8701,26631.0
2021-02-02 09:55:00,298.22,299.04,297.5,298.89,23686.0,276.8794,277.6407,276.2109,277.5014,23686.0
2021-02-02 10:00:00,299.16,300.0,299.09,299.61,24671.0,277.7521,278.532,277.6871,278.1699,24671.0
2021-02-02 10:05:00,299.73,300.68,299.37,300.41,16393.0,278.2813,279.1633,277.9471,278.9127,16393.0
2021-02-02 10:10:00,300.78,301.05,299.75,299.75,24102.0,279.2562,279.5069,278.2999,278.2999,24102.0
2021-02-02 10:15:00,299.94,300.57,299.43,300.46,14848.0,278.4763,279.0612,278.0028,278.9591,14848.0
2021-02-02 10:20:00,300.58,301.66,300.58,301.61,10420.0,279.0705,280.0732,279.0705,280.0268,10420.0
2021-02-02 10:25:00,301.55,302.12,301.28,301.51,10906.0,279.9711,280.5003,279.7204,279.934,10906.0
2021-02-02 10:30:00,301.51,301.51,300.49,301.17,18010.0,279.934,279.934,278.9869,279.6183,18010.0
2021-02-02 10:35:00,300.99,301.28,300.5,300.78,42932.0,279.4512,279.7204,278.9962,279.2562,42932.0
2021-02-02 10:40:00,300.78,301.52,300.78,301.3,36414.0,279.2562,279.9432,279.2562,279.739,36414.0
2021-02-02 10:45:00,301.29,301.75,301.04,301.55,41378.0,279.7297,280.1568,279.4976,279.9711,41378.0
2021-02-02 10:50:00,301.66,301.9,300.85,301.08,37163.0,280.0732,280.296,279.3212,279.5347,37163.0
2021-02-02 10:55:00,301.05,301.1,300.18,300.49,18809.0,279.5069,279.5533,278.6991,278.9869,18809.0
2021-02-02 11:00:00,300.43,300.84,300.36,300.68,37649.0,278.9312,279.3119,278.8662,279.1633,37649.0
2021-02-02 11:05:00,300.68,301.04,299.72,299.96,19241.0,279.1633,279.4976,278.272,278.4949,19241.0
2021-02-02 11:10:00,299.87,300.46,299.85,300.03,17058.0,278.4113,278.9591,278.3927,278.5599,17058.0
2021-02-02 11:15:00,300.01,300.45,299.98,300.14,12750.0,278.5413,278.9498,278.5134,278.662,12750.0
2021-02-02 11:20:00,300.13,300.32,299.94,300.13,12597.0,278.6527,278.8291,278.4763,278.6527,12597.0
2021-02-02 11:25:00,300.2,300.38,299.6,300.03,21085.0,278.7177,278.8848,278.1606,278.5599,21085.0
2021-02-02 11:30:00,299.98,300.26,299.94,300.07,38115.0,278.5134,278.7734,278.4763,278.597,38115.0
2021-02-02 11:35:00,300.06,300.25,299.9,300.06,51421.0,278.5877,278.7641,278.4392,278.5877,51421.0
2021-02-02 11:40:00,300.1,301.55,299.91,301.54,46849.0,278.6249,279.9711,278.4484,279.9618,46849.0
2021-02-02 11:45:00,301.48,301.91,300.92,300.93,20394.0,279.9061,280.3053,279.3862,279.3955,20394.0
2021-02-02 11:50:00,300.81,301.0,300.04,300.28,14147.0,279.284,279.4604,278.5691,278.792,14147.0
2021-02-02 11:55:00,300.32,300.68,300.18,300.53,10217.0,278.8291,279.1633,278.6991,279.0241,10217.0
2021-02-02 12:00:00,300.45,301.0,300.45,300.9,5339.0,278.9498,279.4604,278.9498,279.3676,5339.0
2021-02-02 12:05:00,300.97,301.63,300.95,301.58,10366.0,279.4326,280.0454,279.414,279.9989,10366.0
2021-02-02 12:10:00,301.6,301.71,301.17,301.24,48024.0,280.0175,280.1196,279.6183,279.6833,48024.0
2021-02-02 12:15:00,301.27,301.43,300.94,301.0,36474.0,279.7111,279.8597,279.4047,279.4604,36474.0
2021-02-02 12:20:00,301.0,301.0,300.18,300.19,17354.0,279.4604,279.4604,278.6991,278.7084,17354.0
2021-02-02 12:25:00,300.15,300.43,300.08,300.21,8821.0,278.6713,278.9312,278.6063,278.727,8821.0
2021-02-02 12:30:00,300.21,300.97,300.14,300.75,14655.0,278.727,279.4326,278.662,279.2283,14655.0
2021-02-02 12:35:00,300.78,301.22,300.69,301.16,15272.0,279.2562,279.6647,279.1726,279.609,15272.0
2021-02-02 12:40:00,301.16,301.16,300.69,300.92,6969.0,279.609,279.609,279.1726,279.3862,6969.0
2021-02-02 12:45:00,301.05,301.35,300.85,301.3,15526.0,279.5069,279.7854,279.3212,279.739,15526.0
2021-02-02 12:50:00,301.36,301.48,300.91,301.0,27144.0,279.7947,279.9061,279.3769,279.4604,27144.0
2021-02-02 12:55:00,301.0,301.06,300.74,301.04,11308.0,279.4604,279.5162,279.2191,279.4976,11308.0
2021-02-02 13:00:00,301.09,301.17,300.97,301.05,21598.0,279.544,279.6183,279.4326,279.5069,21598.0
2021-02-02 13:05:00,301.02,301.18,300.99,301.04,11908.0,279.479,279.6276,279.4512,279.4976,11908.0
2021-02-02 13:10:00,301.07,301.08,300.75,300.84,8552.0,279.5254,279.5347,279.2283,279.3119,8552.0
2021-02-02 13:15:00,300.86,300.86,300.69,300.74,7773.0,279.3305,279.3305,279.1726,279.2191,7773.0
2021-02-02 13:20:00,300.69,300.69,300.41,300.5,5150.0,279.1726,279.1726,278.9127,278.9962,5150.0
2021-02-02 13:25:00,300.57,300.87,300.55,300.63,5845.0,279.0612,279.3398,279.0427,279.1169,5845.0
2021-02-02 13:30:00,300.65,300.79,300.55,300.72,1730.0,279.1355,279.2655,279.0427,279.2005,1730.0
2021-02-02 13:35:00,300.71,301.25,300.64,301.19,32921.0,279.1912,279.6926,279.1262,279.6369,32921.0
2021-02-02 13:40:00,301.18,301.4,301.0,301.04,45779.0,279.6276,279.8318,279.4604,279.4976,45779.0
2021-02-02 13:45:00,301.0,301.12,300.91,300.94,19438.0,279.4604,279.5719,279.3769,279.4047,19438.0
2021-02-02 13:50:00,300.89,301.1,300.89,301.0,11442.0,279.3583,279.5533,279.3583,279.4604,11442.0
2021-02-02 13:55:00,301.04,301.06,300.88,301.0,10234.0,279.4976,279.5162,279.349,279.4604,10234.0
2021-02-02 14:00:00,300.99,301.05,300.63,300.72,11291.0,279.4512,279.5069,279.1169,279.2005,11291.0
2021-02-02 14:05:00,300.74,300.74,300.58,300.58,1874.0,279.2191,279.2191,279.0705,279.0705,1874.0
2021-02-02 14:10:00,300.65,300.86,300.56,300.79,4752.0,279.1355,279.3305,279.0519,279.2655,4752.0
2021-02-02 14:15:00,300.82,300.85,300.72,300.72,4653.0,279.2933,279.3212,279.2005,279.2005,4653.0
2021-02-02 14:20:00,300.65,300.69,300.34,300.66,6749.0,279.1355,279.1726,278.8477,279.1448,6749.0
2021-02-02 14:25:00,300.66,301.15,300.63,301.14,23608.0,279.1448,279.5997,279.1169,279.5904,23608.0
2021-02-02 14:30:00,301.19,301.5,301.19,301.42,56389.0,279.6369,279.9247,279.6369,279.8504,56389.0
2021-02-02 14:35:00,301.43,301.76,301.28,301.4,30481.0,279.8597,280.1661,279.7204,279.8318,30481.0
2021-02-02 14:40:00,301.41,301.48,301.09,301.09,16862.0,279.8411,279.9061,279.544,279.544,16862.0
2021-02-02 14:45:00,301.05,301.27,300.95,300.97,14866.0,279.5069,279.7111,279.414,279.4326,14866.0
2021-02-02 14:50:00,300.97,301.16,300.91,300.99,9263.0,279.4326,279.609,279.3769,279.4512,9263.0
2021-02-02 14:55:00,301.04,301.09,300.93,301.03,19019.0,279.4976,279.544,279.3955,279.4883,19019.0
2021-02-02 15:00:00,300.99,301.04,300.72,300.93,5534.0,279.4512,279.4976,279.2005,279.3955,5534.0
2021-02-02 15:05:00,300.87,301.04,300.82,300.99,7558.0,279.3398,279.4976,279.2933,279.4512,7558.0
2021-02-02 15:10:00,300.95,301.05,300.75,300.94,14851.0,279.414,279.5069,279.2283,279.4047,14851.0
2021-02-02 15:15:00,300.89,301.03,300.62,300.92,9671.0,279.3583,279.4883,279.1076,279.3862,9671.0
2021-02-02 15:20:00,300.97,301.04,300.87,300.94,10211.0,279.4326,279.4976,279.3398,279.4047,10211.0
2021-02-02 15:25:00,300.94,301.58,300.73,301.57,27615.0,279.4047,279.9989,279.2098,279.9897,27615.0
2021-02-02 15:30:00,301.7,301.91,301.53,301.66,10123.0,280.1104,280.3053,279.9525,280.0732,10123.0
2021-02-02 15:35:00,301.62,301.66,301.14,301.21,15858.0,280.0361,280.0732,279.5904,279.6554,15858.0
2021-02-02 15:40:00,301.16,301.34,300.92,300.93,12664.0,279.609,279.7761,279.3862,279.3955,12664.0
2021-02-02 15:45:00,300.89,301.03,300.4,300.43,10986.0,279.3583,279.4883,278.9034,278.9312,10986.0
2021-02-02 15:50:00,300.17,300.51,300.01,300.07,19590.0,278.6898,279.0055,278.5413,278.597,19590.0
2021-02-02 15:55:00,300.06,300.27,299.88,300.08,54406.0,278.5877,278.7827,278.4206,278.6063,54406.0
2021-02-03 09:30:00,298.52,300.71,298.52,300.24,16878.0,277.1579,279.1912,277.1579,278.7548,16878.0
2021-02-03 09:35:00,300.24,300.24,299.0,299.01,12214.0,278.7548,278.7548,277.6036,277.6129,12214.0
2021-02-03 09:40:00,299.41,299.96,298.99,299.32,8003.0,277.9842,278.4949,277.5943,277.9007,8003.0
2021-02-03 09:45:00,299.58,300.25,299.49,299.49,3026.0,278.1421,278.7641,278.0585,278.0585,3026.0
2021-02-03 09:50:00,299.9,299.9,297.98,298.49,8946.0,278.4392,278.4392,276.6566,277.1301,8946.0
2021-02-03 09:55:00,298.35,298.48,297.77,298.27,5466.0,277.0001,277.1208,276.4616,276.9258,5466.0
2021-02-03 10:00:00,298.08,298.89,297.92,298.59,11040.0,276.7494,277.5014,276.6009,277.2229,11040.0
2021-02-03 10:05:00,298.7,299.48,298.7,299.4,4991.0,277.325,278.0492,277.325,277.9749,4991.0
2021-02-03 10:10:00,299.46,299.78,299.16,299.61,6841.0,278.0307,278.3278,277.7521,278.1699,6841.0
2021-02-03 10:15:00,299.53,299.91,299.25,299.25,13716.0,278.0956,278.4484,277.8357,277.8357,13716.0
2021-02-03 10:20:00,299.25,300.59,299.25,300.59,4622.0,277.8357,279.0798,277.8357,279.0798,4622.0
2021-02-03 10:25:00,300.52,300.59,299.97,300.09,4781.0,279.0148,279.0798,278.5042,278.6156,4781.0
2021-02-03 10:30:00,300.19,300.86,300.09,300.24,12730.0,278.7084,279.3305,278.6156,278.7548,12730.0
2021-02-03 10:35:00,300.15,300.15,299.52,299.65,4208.0,278.6713,278.6713,278.0864,278.2071,4208.0
2021-02-03 10:40:00,299.82,300.0,299.31,299.48,4520.0,278.3649,278.532,277.8914,278.0492,4520.0
2021-02-03 10:45:00,299.52,300.06,299.52,300.06,3829.0,278.0864,278.5877,278.0864,278.5877,3829.0
2021-02-03 10:50:00,299.93,300.05,299.92,300.0,2300.0,278.467,278.5784,278.4577,278.532,2300.0
2021-02-03 10:55:00,299.96,300.43,299.7,300.24,6467.0,278.4949,278.9312,278.2535,278.7548,6467.0
2021-02-03 11:00:00,300.23,300.62,300.21,300.22,6420.0,278.7455,279.1076,278.727,278.7363,6420.0
2021-02-03 11:05:00,300.22,300.22,299.47,299.52,7657.0,278.7363,278.7363,278.0399,278.0864,7657.0
2021-02-03 11:10:00,299.39,299.39,298.72,299.32,5081.0,277.9657,277.9657,277.3436,277.9007,5081.0
2021-02-03 11:15:00,299.32,299.43,299.04,299.04,4838.0,277.9007,278.0028,277.6407,277.6407,4838.0
2021-02-03 11:20:00,299.0,299.55,299.0,299.13,5495.0,277.6036,278.1142,277.6036,277.7243,5495.0
2021-02-03 11:25:00,299.07,299.61,298.92,299.61,4156.0,277.6686,278.1699,277.5293,278.1699,4156.0
2021-02-03 11:30:00,299.59,299.75,299.44,299.75,2802.0,278.1513,278.2999,278.0121,278.2999,2802.0
2021-02-03 11:35:00,299.75,300.18,299.67,300.06,5238.0,278.2999,278.6991,278.2256,278.5877,5238.0
2021-02-03 11:40:00,300.01,300.06,299.83,299.93,3281.0,278.5413,278.5877,278.3742,278.467,3281.0
2021-02-03 11:45:00,299.98,300.36,299.98,300.36,22279.0,278.5134,278.8662,278.5134,278.8662,22279.0
2021-02-03 11:50:00,300.41,300.67,300.28,300.38,6530.0,278.9127,279.1541,278.792,278.8848,6530.0
2021-02-03 11:55:00,300.38,300.39,299.83,299.9,3552.0,278.8848,278.8941,278.3742,278.4392,3552.0
2021-02-03 12:00:00,299.84,299.92,299.33,299.46,5921.0,278.3835,278.4577,277.91,278.0307,5921.0
2021-02-03 12:05:00,299.48,299.69,299.47,299.58,2200.0,278.0492,278.2442,278.0399,278.1421,2200.0
2021-02-03 12:10:00,299.58,300.1,299.58,299.97,5861.0,278.1421,278.6249,278.1421,278.5042,5861.0
2021-02-03 12:15:00,299.9,300.09,299.86,299.99,6059.0,278.4392,278.6156,278.402,278.5227,6059.0
2021-02-03 12:20:00,300.07,300.17,299.89,300.12,3881.0,278.597,278.6898,278.4299,278.6434,3881.0
2021-02-03 12:25:00,300.13,300.24,299.9,300.15,4035.0,278.6527,278.7548,278.4392,278.6713,4035.0
2021-02-03 12:30:00,300.21,300.45,300.2,300.34,2885.0,278.727,278.9498,278.7177,278.8477,2885.0
2021-02-03 12:35:00,300.3,300.55,300.24,300.55,4287.0,278.8105,279.0427,278.7548,279.0427,4287.0
2021-02-03 12:40:00,300.62,300.62,300.32,300.38,25865.0,279.1076,279.1076,278.8291,278.8848,25865.0
2021-02-03 12:45:00,300.38,300.38,300.11,300.28,4611.0,278.8848,278.8848,278.6341,278.792,4611.0
2021-02-03 12:50:00,300.29,300.52,300.29,300.52,4031.0,278.8013,279.0148,278.8013,279.0148,4031.0
2021-02-03 12:55:00,300.49,300.65,300.47,300.49,3127.0,278.9869,279.1355,278.9684,278.9869,3127.0
2021-02-03 13:00:00,300.48,300.54,300.04,300.04,4442.0,278.9777,279.0334,278.5691,278.5691,4442.0
2021-02-03 13:05:00,300.03,300.18,300.03,300.18,3289.0,278.5599,278.6991,278.5599,278.6991,3289.0
2021-02-03 13:10:00,300.18,300.45,300.17,300.45,3950.0,278.6991,278.9498,278.6898,278.9498,3950.0
2021-02-03 13:15:00,300.45,300.65,300.29,300.29,4717.0,278.9498,279.1355,278.8013,278.8013,4717.0
2021-02-03 13:20:00,300.13,300.37,300.13,300.35,2500.0,278.6527,278.8755,278.6527,278.857,2500.0
2021-02-03 13:25:00,300.38,300.72,300.33,300.69,3726.0,278.8848,279.2005,278.8384,279.1726,3726.0
2021-02-03 13:30:00,300.69,300.84,300.54,300.54,3045.0,279.1726,279.3119,279.0334,279.0334,3045.0
2021-02-03 13:35:00,300.51,300.74,300.51,300.63,6737.0,279.0055,279.2191,279.0055,279.1169,6737.0
2021-02-03 13:40:00,300.67,300.74,300.42,300.49,5774.0,279.1541,279.2191,278.922,278.9869,5774.0
2021-02-03 13:45:00,300.56,300.56,300.39,300.49,3050.0,279.0519,279.0519,278.8941,278.9869,3050.0
2021-02-03 13:50:00,300.53,300.84,300.39,300.81,5320.0,279.0241,279.3119,278.8941,279.284,5320.0
2021-02-03 13:55:00,300.88,300.92,300.52,300.63,4889.0,279.349,279.3862,279.0148,279.1169,4889.0
2021-02-03 14:00:00,300.52,300.65,300.43,300.49,2190.0,279.0148,279.1355,278.9312,278.9869,2190.0
2021-02-03 14:05:00,300.56,300.76,300.44,300.66,4842.0,279.0519,279.2376,278.9405,279.1448,4842.0
2021-02-03 14:10:00,300.66,300.85,300.66,300.75,3100.0,279.1448,279.3212,279.1448,279.2283,3100.0
2021-02-03 14:15:00,300.8,301.16,300.78,301.16,5744.0,279.2748,279.609,279.2562,279.609,5744.0
2021-02-03 14:20:00,301.1,301.1,300.74,300.82,3448.0,279.5533,279.5533,279.2191,279.2933,3448.0
2021-02-03 14:25:00,300.84,300.97,300.71,300.71,5134.0,279.3119,279.4326,279.1912,279.1912,5134.0
2021-02-03 14:30:00,300.76,300.86,300.64,300.65,3000.0,279.2376,279.3305,279.1262,279.1355,3000.0
2021-02-03 14:35:00,300.63,300.67,300.38,300.38,6130.0,279.1169,279.1541,278.8848,278.8848,6130.0
2021-02-03 14:40:00,300.38,300.53,300.35,300.38,4313.0,278.8848,279.0241,278.857,278.8848,4313.0
2021-02-03 14:45:00,300.38,300.48,300.23,300.26,4300.0,278.8848,278.9777,278.7455,278.7734,4300.0
2021-02-03 14:50:00,300.21,300.23,299.88,300.01,6299.0,278.727,278.7455,278.4206,278.5413,6299.0
2021-02-03 14:55:00,300.08,300.52,299.98,300.36,7202.0,278.6063,279.0148,278.5134,278.8662,7202.0
2021-02-03 15:00:00,300.5,300.97,300.4,300.86,5847.0,278.9962,279.4326,278.9034,279.3305,5847.0
2021-02-03 15:05:00,300.93,301.09,300.63,301.09,52347.0,279.3955,279.544,279.1169,279.544,52347.0
2021-02-03 15:10:00,301.09,301.55,300.77,301.41,6031.0,279.544,279.9711,279.2469,279.8411,6031.0
2021-02-03 15:15:00,301.49,301.67,301.35,301.61,6851.0,279.9154,280.0825,279.7854,280.0268,6851.0
2021-02-03 15:20:00,301.66,301.75,301.52,301.62,3110.0,280.0732,280.1568,279.9432,280.0361,3110.0
2021-02-03 15:25:00,301.65,301.91,301.64,301.9,5000.0,280.0639,280.3053,280.0547,280.296,5000.0
2021-02-03 15:30:00,301.9,301.95,301.12,301.16,12849.0,280.296,280.3425,279.5719,279.609,12849.0
2021-02-03 15:35:00,301.2,301.25,300.85,300.85,8082.0,279.6461,279.6926,279.3212,279.3212,8082.0
2021-02-03 15:40:00,300.95,301.02,300.5,300.55,6679.0,279.414,279.479,278.9962,279.0427,6679.0
2021-02-03 15:45:00,300.62,300.72,300.44,300.64,6971.0,279.1076,279.2005,278.9405,279.1262,6971.0
2021-02-03 15:50:00,300.58,300.76,300.23,300.76,12490.0,279.0705,279.2376,278.7455,279.2376,12490.0
2021-02-03 15:55:00,300.81,300.88,300.43,300.74,47072.0,279.284,279.349,278.9312,279.2191,47072.0
2021-02-04 09:30:00,301.49,301.49,300.36,300.68,14274.0,279.9154,279.9154,278.8662,279.1633,14274.0
2021-02-04 09:35:00,300.25,301.07,300.0,300.0,21243.0,278.7641,279.5254,278.532,278.532,21243.0
2021-02-04 09:40:00,299.82,300.75,299.72,300.52,12446.0,278.3649,279.2283,278.272,279.0148,12446.0
2021-02-04 09:45:00,300.47,301.64,300.47,301.62,7424.0,278.9684,280.0547,278.9684,280.0361,7424.0
2021-02-04 09:50:00,301.73,301.99,301.31,301.4,5979.0,280.1382,280.3796,279.7483,279.8318,5979.0
2021-02-04 09:55:00,301.61,302.24,301.35,301.7,22094.0,280.0268,280.6117,279.7854,280.1104,22094.0
2021-02-04 10:00:00,301.92,302.53,301.55,302.5,9186.0,280.3146,280.881,279.9711,280.8531,9186.0
2021-02-04 10:05:00,302.5,302.5,301.73,301.73,14181.0,280.8531,280.8531,280.1382,280.1382,14181.0
2021-02-04 10:10:00,301.74,301.93,301.06,301.27,12564.0,280.1475,280.3239,279.5162,279.7111,12564.0
2021-02-04 10:15:00,301.44,301.69,300.84,301.1,28325.0,279.869,280.1011,279.3119,279.5533,28325.0
2021-02-04 10:20:00,301.1,301.42,300.97,301.22,18684.0,279.5533,279.8504,279.4326,279.6647,18684.0
2021-02-04 10:25:00,301.22,301.29,300.53,301.07,10357.0,279.6647,279.7297,279.0241,279.5254,10357.0
2021-02-04 10:30:00,301.24,301.24,300.45,300.63,4922.0,279.6833,279.6833,278.9498,279.1169,4922.0
2021-02-04 10:35:00,300.64,301.06,300.37,300.9,7719.0,279.1262,279.5162,278.8755,279.3676,7719.0
2021-02-04 10:40:00,300.89,301.25,300.63,301.02,7796.0,279.3583,279.6926,279.1169,279.479,7796.0
2021-02-04 10:45:00,301.02,301.44,300.91,301.07,25240.0,279.479,279.869,279.3769,279.5254,25240.0
2021-02-04 10:50:00,301.07,301.21,301.01,301.15,5249.0,279.5254,279.6554,279.4697,279.5997,5249.0
2021-02-04 10:55:00,301.01,301.21,300.85,301.02,8703.0,279.4697,279.6554,279.3212,279.479,8703.0
2021-02-04 11:00:00,301.02,301.81,300.89,301.62,42358.0,279.479,280.2125,279.3583,280.0361,42358.0
2021-02-04 11:05:00,301.55,302.08,301.42,301.96,28872.0,279.9711,280.4632,279.8504,280.3518,28872.0
2021-02-04 11:10:00,302.02,302.75,302.02,302.75,13480.0,280.4075,281.0852,280.4075,281.0852,13480.0
2021-02-04 11:15:00,302.93,303.45,302.91,303.35,11621.0,281.2523,281.7351,281.2338,281.6423,11621.0
2021-02-04 11:20:00,303.31,303.31,302.8,302.82,5606.0,281.6051,281.6051,281.1316,281.1502,5606.0
2021-02-04 11:25:00,302.88,303.03,302.6,302.86,7169.0,281.2059,281.3452,280.946,281.1873,7169.0
2021-02-04 11:30:00,302.86,303.62,302.85,303.6,6721.0,281.1873,281.893,281.1781,281.8744,6721.0
2021-02-04 11:35:00,303.59,303.6,302.6,302.94,36122.0,281.8651,281.8744,280.946,281.2616,36122.0
2021-02-04 11:40:00,302.93,303.13,302.74,302.76,9853.0,281.2523,281.438,281.0759,281.0945,9853.0
2021-02-04 11:45:00,302.79,303.28,302.78,303.16,8414.0,281.1224,281.5773,281.1131,281.4659,8414.0
2021-02-04 11:50:00,303.16,303.17,302.77,303.01,6269.0,281.4659,281.4752,281.1038,281.3266,6269.0
2021-02-04 11:55:00,302.97,303.08,302.86,302.94,12605.0,281.2895,281.3916,281.1873,281.2616,12605.0
2021-02-04 12:00:00,302.87,303.1,302.8,302.93,15754.0,281.1966,281.4102,281.1316,281.2523,15754.0
2021-02-04 12:05:00,302.88,303.05,302.71,302.99,6500.0,281.2059,281.3638,281.0481,281.308,6500.0
2021-02-04 12:10:00,302.95,303.72,302.88,303.34,30639.0,281.2709,281.9858,281.2059,281.633,30639.0
2021-02-04 12:15:00,303.4,303.51,302.84,302.91,4454.0,281.6887,281.7908,281.1688,281.2338,4454.0
2021-02-04 12:20:00,302.83,302.87,302.35,302.35,12235.0,281.1595,281.1966,280.7138,280.7138,12235.0
2021-02-04 12:25:00,302.4,302.58,302.23,302.37,5592.0,280.7603,280.9274,280.6024,280.7324,5592.0
2021-02-04 12:30:00,302.4,302.79,302.36,302.75,5096.0,280.7603,281.1224,280.7231,281.0852,5096.0
2021-02-04 12:35:00,302.83,303.04,302.75,302.78,6015.0,281.1595,281.3545,281.0852,281.1131,6015.0
2021-02-04 12:40:00,302.86,302.89,302.69,302.76,5313.0,281.1873,281.2152,281.0295,281.0945,5313.0
2021-02-04 12:45:00,302.59,303.06,302.38,303.05,8064.0,280.9367,281.373,280.7417,281.3638,8064.0
2021-02-04 12:50:00,302.97,303.03,302.73,302.94,6230.0,281.2895,281.3452,281.0666,281.2616,6230.0
2021-02-04 12:55:00,302.94,303.1,302.6,302.81,8646.0,281.2616,281.4102,280.946,281.1409,8646.0
2021-02-04 13:00:00,302.78,302.93,302.7,302.83,4555.0,281.1131,281.2523,281.0388,281.1595,4555.0
2021-02-04 13:05:00,302.81,303.15,302.79,303.01,7420.0,281.1409,281.4566,281.1224,281.3266,7420.0
2021-02-04 13:10:00,303.01,303.15,302.88,303.05,8908.0,281.3266,281.4566,281.2059,281.3638,8908.0
2021-02-04 13:15:00,303.05,303.18,302.85,303.15,6201.0,281.3638,281.4844,281.1781,281.4566,6201.0
2021-02-04 13:20:00,303.13,303.22,302.87,302.9,8213.0,281.438,281.5216,281.1966,281.2245,8213.0
2021-02-04 13:25:00,302.9,303.08,302.69,302.77,6003.0,281.2245,281.3916,281.0295,281.1038,6003.0
2021-02-04 13:30:00,302.78,303.09,302.78,302.98,6001.0,281.1131,281.4009,281.1131,281.2988,6001.0
2021-02-04 13:35:00,302.97,303.1,302.86,302.9,4226.0,281.2895,281.4102,281.1873,281.2245,4226.0
2021-02-04 13:40:00,302.87,303.08,302.66,302.66,6316.0,281.1966,281.3916,281.0017,281.0017,6316.0
2021-02-04 13:45:00,302.58,302.58,301.76,302.19,9035.0,280.9274,280.9274,280.1661,280.5653,9035.0
2021-02-04 13:50:00,302.12,302.28,301.96,302.08,6593.0,280.5003,280.6489,280.3518,280.4632,6593.0
2021-02-04 13:55:00,302.08,302.43,302.06,302.16,3903.0,280.4632,280.7881,280.4446,280.5374,3903.0
2021-02-04 14:00:00,301.92,302.09,301.87,302.08,4533.0,280.3146,280.4724,280.2682,280.4632,4533.0
2021-02-04 14:05:00,302.06,302.26,301.84,302.26,4950.0,280.4446,280.6303,280.2403,280.6303,4950.0
2021-02-04 14:10:00,302.35,302.56,302.18,302.42,9275.0,280.7138,280.9088,280.556,280.7788,9275.0
2021-02-04 14:15:00,302.32,302.51,302.24,302.41,4022.0,280.686,280.8624,280.6117,280.7695,4022.0
2021-02-04 14:20:00,302.3,302.42,302.3,302.41,3092.0,280.6674,280.7788,280.6674,280.7695,3092.0
2021-02-04 14:25:00,302.48,302.6,302.26,302.6,5376.0,280.8345,280.946,280.6303,280.946,5376.0
2021-02-04 14:30:00,302.61,303.24,302.61,303.18,5353.0,280.9552,281.5402,280.9552,281.4844,5353.0
2021-02-04 14:35:00,303.18,303.26,303.12,303.26,4919.0,281.4844,281.5587,281.4287,281.5587,4919.0
2021-02-04 14:40:00,303.21,303.23,302.86,302.9,8824.0,281.5123,281.5309,281.1873,281.2245,8824.0
2021-02-04 14:45:00,302.82,302.82,302.36,302.5,38095.0,281.1502,281.1502,280.7231,280.8531,38095.0
2021-02-04 14:50:00,302.52,303.08,302.52,302.98,4407.0,280.8717,281.3916,280.8717,281.2988,4407.0
2021-02-04 14:55:00,302.83,302.93,302.69,302.69,3771.0,281.1595,281.2523,281.0295,281.0295,3771.0
2021-02-04 15:00:00,302.65,302.65,302.04,302.23,4652.0,280.9924,280.9924,280.426,280.6024,4652.0
2021-02-04 15:05:00,302.29,302.43,302.22,302.34,2559.0,280.6581,280.7881,280.5931,280.7046,2559.0
2021-02-04 15:10:00,302.4,302.4,301.84,301.85,4148.0,280.7603,280.7603,280.2403,280.2496,4148.0
2021-02-04 15:15:00,301.78,301.84,301.57,301.58,5743.0,280.1846,280.2403,279.9897,279.9989,5743.0
2021-02-04 15:20:00,301.61,301.67,301.4,301.5,7026.0,280.0268,280.0825,279.8318,279.9247,7026.0
2021-02-04 15:25:00,301.44,301.7,301.43,301.47,4467.0,279.869,280.1104,279.8597,279.8968,4467.0
2021-02-04 15:30:00,301.48,301.66,301.46,301.58,5091.0,279.9061,280.0732,279.8875,279.9989,5091.0
2021-02-04 15:35:00,301.57,302.03,301.49,301.84,5587.0,279.9897,280.4167,279.9154,280.2403,5587.0
2021-02-04 15:40:00,301.84,302.36,301.78,302.24,10152.0,280.2403,280.7231,280.1846,280.6117,10152.0
2021-02-04 15:45:00,302.27,302.31,301.99,302.06,14592.0,280.6396,280.6767,280.3796,280.4446,14592.0
2021-02-04 15:50:00,301.99,302.34,301.98,302.26,17053.0,280.3796,280.7046,280.3703,280.6303,17053.0
2021-02-04 15:55:00,302.24,302.42,301.55,301.65,80691.0,280.6117,280.7788,279.9711,280.0639,80691.0
2021-02-05 09:30:00,303.36,304.54,303.0,303.82,24917.0,281.6516,282.7471,281.3173,282.0786,24917.0
2021-02-05 09:35:00,303.82,304.65,302.97,303.18,8539.0,282.0786,282.8493,281.2895,281.4844,8539.0
2021-02-05 09:40:00,303.37,303.37,301.85,302.77,6169.0,281.6609,281.6609,280.2496,281.1038,6169.0
2021-02-05 09:45:00,302.65,302.99,302.11,302.61,11236.0,280.9924,281.308,280.491,280.9552,11236.0
2021-02-05 09:50:00,302.61,302.92,301.94,302.16,5723.0,280.9552,281.2431,280.3332,280.5374,5723.0
2021-02-05 09:55:00,302.2,302.74,302.17,302.66,8058.0,280.5746,281.0759,280.5467,281.0017,8058.0
2021-02-05 10:00:00,302.8,302.83,302.28,302.76,15901.0,281.1316,281.1595,280.6489,281.0945,15901.0
2021-02-05 10:05:00,302.92,302.93,302.11,302.21,6981.0,281.2431,281.2523,280.491,280.5839,6981.0
2021-02-05 10:10:00,302.14,302.65,301.83,302.03,11777.0,280.5189,280.9924,280.2311,280.4167,11777.0
2021-02-05 10:15:00,301.89,302.18,301.74,302.05,7615.0,280.2868,280.556,280.1475,280.4353,7615.0
2021-02-05 10:20:00,301.98,302.89,301.98,302.5,5170.0,280.3703,281.2152,280.3703,280.8531,5170.0
2021-02-05 10:25:00,302.5,302.81,302.29,302.42,6381.0,280.8531,281.1409,280.6581,280.7788,6381.0
2021-02-05 10:30:00,302.45,302.88,302.45,302.74,7048.0,280.8067,281.2059,280.8067,281.0759,7048.0
2021-02-05 10:35:00,302.74,302.74,302.15,302.37,8277.0,281.0759,281.0759,280.5282,280.7324,8277.0
2021-02-05 10:40:00,302.35,302.42,301.69,301.7,5181.0,280.7138,280.7788,280.1011,280.1104,5181.0
2021-02-05 10:45:00,301.78,302.13,301.64,301.9,6979.0,280.1846,280.5096,280.0547,280.296,6979.0
2021-02-05 10:50:00,301.89,302.51,301.78,302.22,6591.0,280.2868,280.8624,280.1846,280.5931,6591.0
2021-02-05 10:55:00,302.23,302.25,301.87,301.99,5558.0,280.6024,280.621,280.2682,280.3796,5558.0
2021-02-05 11:00:00,301.98,302.08,301.49,301.49,6174.0,280.3703,280.4632,279.9154,279.9154,6174.0
2021-02-05 11:05:00,301.48,301.53,301.16,301.2,11478.0,279.9061,279.9525,279.609,279.6461,11478.0
2021-02-05 11:10:00,301.24,301.48,300.81,300.81,5710.0,279.6833,279.9061,279.284,279.284,5710.0
2021-02-05 11:15:00,300.84,300.88,300.48,300.87,10497.0,279.3119,279.349,278.9777,279.3398,10497.0
2021-02-05 11:20:00,300.98,301.22,300.82,300.87,5129.0,279.4419,279.6647,279.2933,279.3398,5129.0
2021-02-05 11:25:00,300.86,301.35,300.66,300.88,15329.0,279.3305,279.7854,279.1448,279.349,15329.0
2021-02-05 11:30:00,300.88,301.07,300.6,300.7,9464.0,279.349,279.5254,279.0891,279.1819,9464.0
2021-02-05 11:35:00,300.8,300.9,300.57,300.66,5623.0,279.2748,279.3676,279.0612,279.1448,5623.0
2021-02-05 11:40:00,300.72,300.88,300.4,300.43,5849.0,279.2005,279.349,278.9034,278.9312,5849.0
2021-02-05 11:45:00,300.51,300.61,299.84,299.93,7891.0,279.0055,279.0984,278.3835,278.467,7891.0
2021-02-05 11:50:00,299.99,300.06,299.73,299.88,10333.0,278.5227,278.5877,278.2813,278.4206,10333.0
2021-02-05 11:55:00,299.82,299.83,299.58,299.63,10952.0,278.3649,278.3742,278.1421,278.1885,10952.0
2021-02-05 12:00:00,299.65,299.78,299.52,299.56,5719.0,278.2071,278.3278,278.0864,278.1235,5719.0
2021-02-05 12:05:00,299.5,299.5,298.89,299.29,13404.0,278.0678,278.0678,277.5014,277.8728,13404.0
2021-02-05 12:10:00,299.29,299.36,299.16,299.36,3537.0,277.8728,277.9378,277.7521,277.9378,3537.0
2021-02-05 12:15:00,299.29,299.33,299.0,299.0,12059.0,277.8728,277.91,277.6036,277.6036,12059.0
2021-02-05 12:20:00,299.06,299.22,298.72,298.78,5433.0,277.6593,277.8078,277.3436,277.3993,5433.0
2021-02-05 12:25:00,298.78,299.15,298.77,298.83,7036.0,277.3993,277.7428,277.39,277.4457,7036.0
2021-02-05 12:30:00,298.9,299.5,298.87,299.48,4680.0,277.5107,278.0678,277.4829,278.0492,4680.0
2021-02-05 12:35:00,299.57,300.29,299.57,300.29,6607.0,278.1328,278.8013,278.1328,278.8013,6607.0
2021-02-05 12:40:00,300.57,300.59,300.18,300.3,6166.0,279.0612,279.0798,278.6991,278.8105,6166.0
2021-02-05 12:45:00,300.38,300.97,300.33,300.35,10647.0,278.8848,279.4326,278.8384,278.857,10647.0
2021-02-05 12:50:00,300.32,300.79,300.16,300.6,6709.0,278.8291,279.2655,278.6806,279.0891,6709.0
2021-02-05 12:55:00,300.56,300.6,300.24,300.42,8090.0,279.0519,279.0891,278.7548,278.922,8090.0
2021-02-05 13:00:00,300.45,300.54,300.33,300.47,5105.0,278.9498,279.0334,278.8384,278.9684,5105.0
2021-02-05 13:05:00,300.45,300.46,300.14,300.26,8520.0,278.9498,278.9591,278.662,278.7734,8520.0
2021-02-05 13:10:00,300.26,300.4,300.02,300.11,6699.0,278.7734,278.9034,278.5506,278.6341,6699.0
2021-02-05 13:15:00,300.22,300.22,299.87,300.07,3334.0,278.7363,278.7363,278.4113,278.597,3334.0
2021-02-05 13:20:00,300.25,300.26,300.0,300.0,6957.0,278.7641,278.7734,278.532,278.532,6957.0
2021-02-05 13:25:00,300.09,300.59,299.99,300.47,7485.0,278.6156,279.0798,278.5227,278.9684,7485.0
2021-02-05 13:30:00,300.46,300.61,300.3,300.42,3972.0,278.9591,279.0984,278.8105,278.922,3972.0
2021-02-05 13:35:00,300.31,300.66,300.31,300.48,3374.0,278.8198,279.1448,278.8198,278.9777,3374.0
2021-02-05 13:40:00,300.48,300.87,300.1,300.58,5641.0,278.9777,279.3398,278.6249,279.0705,5641.0
2021-02-05 13:45:00,300.62,300.68,300.08,300.08,10053.0,279.1076,279.1633,278.6063,278.6063,10053.0
2021-02-05 13:50:00,300.05,300.06,299.72,299.83,5581.0,278.5784,278.5877,278.272,278.3742,5581.0
2021-02-05 13:55:00,299.83,300.0,299.79,299.89,6234.0,278.3742,278.532,278.337,278.4299,6234.0
2021-02-05 14:00:00,299.97,300.09,299.78,299.91,8104.0,278.5042,278.6156,278.3278,278.4484,8104.0
2021-02-05 14:05:00,299.91,300.0,299.86,299.97,3028.0,278.4484,278.532,278.402,278.5042,3028.0
2021-02-05 14:10:00,299.87,300.05,299.82,299.85,5677.0,278.4113,278.5784,278.3649,278.3927,5677.0
2021-02-05 14:15:00,299.88,300.01,299.71,299.95,6335.0,278.4206,278.5413,278.2628,278.4856,6335.0
2021-02-05 14:20:00,299.98,300.25,299.88,300.1,5260.0,278.5134,278.7641,278.4206,278.6249,5260.0
2021-02-05 14:25:00,300.25,300.44,300.12,300.44,4281.0,278.7641,278.9405,278.6434,278.9405,4281.0
2021-02-05 14:30:00,300.46,300.58,300.27,300.27,5674.0,278.9591,279.0705,278.7827,278.7827,5674.0
2021-02-05 14:35:00,300.23,300.23,299.85,299.85,7114.0,278.7455,278.7455,278.3927,278.3927,7114.0
2021-02-05 14:40:00,299.9,300.05,299.72,299.92,4877.0,278.4392,278.5784,278.272,278.4577,4877.0
2021-02-05 14:45:00,299.98,300.1,299.85,300.07,6035.0,278.5134,278.6249,278.3927,278.597,6035.0
2021-02-05 14:50:00,300.01,300.16,299.86,299.94,5235.0,278.5413,278.6806,278.402,278.4763,5235.0
2021-02-05 14:55:00,299.98,299.98,299.58,299.58,3559.0,278.5134,278.5134,278.1421,278.1421,3559.0
2021-02-05 15:00:00,299.65,299.81,299.24,299.8,16962.0,278.2071,278.3556,277.8264,278.3463,16962.0
2021-02-05 15:05:00,299.81,300.31,299.81,300.08,3541.0,278.3556,278.8198,278.3556,278.6063,3541.0
2021-02-05 15:10:00,300.18,300.2,299.86,299.91,6310.0,278.6991,278.7177,278.402,278.4484,6310.0
2021-02-05 15:15:00,299.91,300.29,299.74,300.21,11031.0,278.4484,278.8013,278.2906,278.727,11031.0
2021-02-05 15:20:00,300.14,300.56,300.14,300.56,5422.0,278.662,279.0519,278.662,279.0519,5422.0
2021-02-05 15:25:00,300.53,300.8,300.18,300.66,11049.0,279.0241,279.2748,278.6991,279.1448,11049.0
2021-02-05 15:30:00,300.65,300.65,300.17,300.21,7159.0,279.1355,279.1355,278.6898,278.727,7159.0
2021-02-05 15:35:00,300.21,300.31,300.14,300.25,13906.0,278.727,278.8198,278.662,278.7641,13906.0
2021-02-05 15:40:00,300.22,300.22,299.78,299.82,8621.0,278.7363,278.7363,278.3278,278.3649,8621.0
2021-02-05 15:45:00,299.73,299.83,299.35,299.37,11529.0,278.2813,278.3742,277.9285,277.9471,11529.0
2021-02-05 15:50:00,299.2,299.35,298.71,298.82,24313.0,277.7893,277.9285,277.3343,277.4364,24313.0
2021-02-05 15:55:00,298.83,299.29,298.56,298.78,60237.0,277.4457,277.8728,277.1951,277.3993,60237.0
2021-02-08 09:30:00,301.0,301.4,298.89,299.65,21320.0,279.4604,279.8318,277.5014,278.2071,21320.0
2021-02-08 09:35:00,299.5,300.54,299.34,299.64,8584.0,278.0678,279.0334,277.9192,278.1978,8584.0
2021-02-08 09:40:00,299.66,299.85,298.2,298.39,8281.0,278.2163,278.3927,276.8608,277.0372,8281.0
2021-02-08 09:45:00,298.89,299.12,298.39,299.01,9264.0,277.5014,277.715,277.0372,277.6129,9264.0
2021-02-08 09:50:00,299.05,300.14,299.05,299.38,3461.0,277.65,278.662,277.65,277.9564,3461.0
2021-02-08 09:55:00,299.38,299.38,298.3,299.3,11825.0,277.9564,277.9564,276.9537,277.8821,11825.0
2021-02-08 10:00:00,299.71,299.8,299.12,299.44,4424.0,278.2628,278.3463,277.715,278.0121,4424.0
2021-02-08 10:05:00,299.51,299.51,298.73,298.91,3846.0,278.0771,278.0771,277.3529,277.52,3846.0
2021-02-08 10:10:00,298.91,299.28,298.32,298.69,6647.0,277.52,277.8635,276.9722,277.3158,6647.0
2021-02-08 10:15:00,298.83,299.07,298.75,298.96,5953.0,277.4457,277.6686,277.3715,277.5664,5953.0
2021-02-08 10:20:00,298.9,299.28,298.81,299.12,7236.0,277.5107,277.8635,277.4272,277.715,7236.0
2021-02-08 10:25:00,299.03,299.03,298.44,298.44,5697.0,277.6314,277.6314,277.0836,277.0836,5697.0
2021-02-08 10:30:00,298.44,298.7,298.44,298.51,3958.0,277.0836,277.325,277.0836,277.1486,3958.0
2021-02-08 10:35:00,298.51,298.88,298.25,298.76,6653.0,277.1486,277.4922,276.9072,277.3807,6653.0
2021-02-08 10:40:00,298.88,298.99,298.69,298.77,4074.0,277.4922,277.5943,277.3158,277.39,4074.0
2021-02-08 10:45:00,298.75,299.01,298.53,298.6,6211.0,277.3715,277.6129,277.1672,277.2322,6211.0
2021-02-08 10:50:00,298.6,298.81,298.6,298.67,4001.0,277.2322,277.4272,277.2322,277.2972,4001.0
2021-02-08 10:55:00,298.67,298.67,298.09,298.32,8268.0,277.2972,277.2972,276.7587,276.9722,8268.0
2021-02-08 11:00:00,298.45,298.67,298.2,298.6,5120.0,277.0929,277.2972,276.8608,277.2322,5120.0
2021-02-08 11:05:00,298.69,298.7,298.28,298.63,9761.0,277.3158,277.325,276.9351,277.26,9761.0
2021-02-08 11:10:00,298.58,298.92,298.5,298.77,2301.0,277.2136,277.5293,277.1393,277.39,2301.0
2021-02-08 11:15:00,298.84,299.0,298.79,298.96,3739.0,277.455,277.6036,277.4086,277.5664,3739.0
2021-02-08 11:20:00,298.95,299.17,298.74,299.17,3997.0,277.5571,277.7614,277.3622,277.7614,3997.0
2021-02-08 11:25:00,299.21,300.02,299.21,300.02,8284.0,277.7985,278.5506,277.7985,278.5506,8284.0
2021-02-08 11:30:00,300.01,300.08,299.71,299.98,8596.0,278.5413,278.6063,278.2628,278.5134,8596.0
2021-02-08 11:35:00,299.92,300.36,299.89,299.94,10338.0,278.4577,278.8662,278.4299,278.4763,10338.0
2021-02-08 11:40:00,299.94,299.96,299.71,299.81,3600.0,278.4763,278.4949,278.2628,278.3556,3600.0
2021-02-08 11:45:00,299.76,299.87,299.51,299.6,4750.0,278.3092,278.4113,278.0771,278.1606,4750.0
2021-02-08 11:50:00,299.64,299.93,299.31,299.93,12233.0,278.1978,278.467,277.8914,278.467,12233.0
2021-02-08 11:55:00,299.9,300.21,299.88,299.97,6871.0,278.4392,278.727,278.4206,278.5042,6871.0
2021-02-08 12:00:00,299.98,300.02,299.71,299.93,3874.0,278.5134,278.5506,278.2628,278.467,3874.0
2021-02-08 12:05:00,299.93,300.23,299.82,300.2,10349.0,278.467,278.7455,278.3649,278.7177,10349.0
2021-02-08 12:10:00,300.2,300.72,300.2,300.54,15001.0,278.7177,279.2005,278.7177,279.0334,15001.0
2021-02-08 12:15:00,300.54,300.7,300.43,300.5,43966.0,279.0334,279.1819,278.9312,278.9962,43966.0
2021-02-08 12:20:00,300.55,300.76,300.45,300.76,31642.0,279.0427,279.2376,278.9498,279.2376,31642.0
2021-02-08 12:25:00,300.75,301.45,300.75,301.21,10043.0,279.2283,279.8782,279.2283,279.6554,10043.0
2021-02-08 12:30:00,301.24,301.47,301.21,301.35,8209.0,279.6833,279.8968,279.6554,279.7854,8209.0
2021-02-08 12:35:00,301.26,301.34,300.8,300.8,11451.0,279.7018,279.7761,279.2748,279.2748,11451.0
2021-02-08 12:40:00,300.79,301.31,300.73,301.31,6798.0,279.2655,279.7483,279.2098,279.7483,6798.0
2021-02-08 12:45:00,301.22,301.44,301.2,301.35,2200.0,279.6647,279.869,279.6461,279.7854,2200.0
2021-02-08 12:50:00,301.31,301.4,300.98,301.08,3369.0,279.7483,279.8318,279.4419,279.5347,3369.0
2021-02-08 12:55:00,301.14,301.22,301.04,301.22,4462.0,279.5904,279.6647,279.4976,279.6647,4462.0
2021-02-08 13:00:00,301.22,301.3,301.01,301.01,6327.0,279.6647,279.739,279.4697,279.4697,6327.0
2021-02-08 13:05:00,300.98,301.38,300.98,301.22,8857.0,279.4419,279.8133,279.4419,279.6647,8857.0
2021-02-08 13:10:00,301.29,301.6,301.17,301.39,10101.0,279.7297,280.0175,279.6183,279.8225,10101.0
2021-02-08 13:15:00,301.43,301.48,301.26,301.28,14552.0,279.8597,279.9061,279.7018,279.7204,14552.0
2021-02-08 13:20:00,301.25,301.41,301.2,301.34,5818.0,279.6926,279.8411,279.6461,279.7761,5818.0
2021-02-08 13:25:00,301.34,301.36,301.2,301.2,1720.0,279.7761,279.7947,279.6461,279.6461,1720.0
2021-02-08 13:30:00,301.29,301.55,301.17,301.22,6391.0,279.7297,279.9711,279.6183,279.6647,6391.0
2021-02-08 13:35:00,301.23,301.29,301.17,301.17,3432.0,279.674,279.7297,279.6183,279.6183,3432.0
2021-02-08 13:40:00,301.18,301.38,301.15,301.31,5235.0,279.6276,279.8133,279.5997,279.7483,5235.0
2021-02-08 13:45:00,301.32,301.48,301.19,301.34,11864.0,279.7575,279.9061,279.6369,279.7761,11864.0
2021-02-08 13:50:00,301.34,301.39,301.12,301.21,10328.0,279.7761,279.8225,279.5719,279.6554,10328.0
2021-02-08 13:55:00,301.18,301.27,301.08,301.13,5000.0,279.6276,279.7111,279.5347,279.5811,5000.0
2021-02-08 14:00:00,301.19,301.4,301.12,301.29,9439.0,279.6369,279.8318,279.5719,279.7297,9439.0
2021-02-08 14:05:00,301.33,301.47,301.21,301.35,18211.0,279.7668,279.8968,279.6554,279.7854,18211.0
2021-02-08 14:10:00,301.27,301.42,301.24,301.28,10401.0,279.7111,279.8504,279.6833,279.7204,10401.0
2021-02-08 14:15:00,301.31,301.44,301.2,301.26,9800.0,279.7483,279.869,279.6461,279.7018,9800.0
2021-02-08 14:20:00,301.27,301.4,301.27,301.37,2600.0,279.7111,279.8318,279.7111,279.804,2600.0
2021-02-08 14:25:00,301.38,301.41,301.22,301.3,5370.0,279.8133,279.8411,279.6647,279.739,5370.0
2021-02-08 14:30:00,301.3,301.37,301.3,301.31,5604.0,279.739,279.804,279.739,279.7483,5604.0
2021-02-08 14:35:00,301.37,301.38,301.23,301.25,6736.0,279.804,279.8133,279.674,279.6926,6736.0
2021-02-08 14:40:00,301.27,301.42,301.25,301.31,8600.0,279.7111,279.8504,279.6926,279.7483,8600.0
2021-02-08 14:45:00,301.35,301.56,301.33,301.37,4717.0,279.7854,279.9804,279.7668,279.804,4717.0
2021-02-08 14:50:00,301.36,301.36,300.88,301.01,5233.0,279.7947,279.7947,279.349,279.4697,5233.0
2021-02-08 14:55:00,301.09,301.15,300.55,300.56,4575.0,279.544,279.5997,279.0427,279.0519,4575.0
2021-02-08 15:00:00,300.63,300.85,300.18,300.25,6328.0,279.1169,279.3212,278.6991,278.7641,6328.0
2021-02-08 15:05:00,300.34,300.52,300.24,300.28,4352.0,278.8477,279.0148,278.7548,278.792,4352.0
2021-02-08 15:10:00,300.22,300.83,300.22,300.75,4035.0,278.7363,279.3026,278.7363,279.2283,4035.0
2021-02-08 15:15:00,300.81,300.83,300.61,300.61,3797.0,279.284,279.3026,279.0984,279.0984,3797.0
2021-02-08 15:20:00,300.65,301.24,300.65,300.98,8323.0,279.1355,279.6833,279.1355,279.4419,8323.0
2021-02-08 15:25:00,301.02,301.11,300.74,300.84,8993.0,279.479,279.5626,279.2191,279.3119,8993.0
2021-02-08 15:30:00,300.89,301.08,300.81,300.89,3423.0,279.3583,279.5347,279.284,279.3583,3423.0
2021-02-08 15:35:00,300.78,300.99,300.66,300.94,9773.0,279.2562,279.4512,279.1448,279.4047,9773.0
2021-02-08 15:40:00,300.93,301.05,300.04,300.05,17714.0,279.3955,279.5069,278.5691,278.5784,17714.0
2021-02-08 15:45:00,300.16,300.65,300.03,300.65,16435.0,278.6806,279.1355,278.5599,279.1355,16435.0
2021-02-08 15:50:00,300.55,300.64,300.17,300.19,22090.0,279.0427,279.1262,278.6898,278.7084,22090.0
2021-02-08 15:55:00,300.16,300.27,299.72,299.88,149273.0,278.6806,278.7827,278.272,278.4206,149273.0
2021-02-09 09:30:00,299.01,300.11,299.01,299.9,11479.0,277.6129,278.6341,277.6129,278.4392,11479.0
2021-02-09 09:35:00,299.89,300.1,299.01,299.93,5937.0,278.4299,278.6249,277.6129,278.467,5937.0
2021-02-09 09:40:00,299.8,300.11,299.26,299.94,5695.0,278.3463,278.6341,277.845,278.4763,5695.0
2021-02-09 09:45:00,299.98,300.0,299.35,299.53,4375.0,278.5134,278.532,277.9285,278.0956,4375.0
2021-02-09 09:50:00,299.71,300.0,299.44,299.95,4421.0,278.2628,278.532,278.0121,278.4856,4421.0
2021-02-09 09:55:00,299.95,300.05,299.8,299.87,3849.0,278.4856,278.5784,278.3463,278.4113,3849.0
2021-02-09 10:00:00,299.74,300.25,299.64,299.65,9462.0,278.2906,278.7641,278.1978,278.2071,9462.0
2021-02-09 10:05:00,299.57,299.93,299.44,299.45,4090.0,278.1328,278.467,278.0121,278.0214,4090.0
2021-02-09 10:10:00,299.46,299.55,298.61,298.65,6352.0,278.0307,278.1142,277.2415,277.2786,6352.0
2021-02-09 10:15:00,298.91,299.06,298.83,298.96,3490.0,277.52,277.6593,277.4457,277.5664,3490.0
2021-02-09 10:20:00,298.97,299.79,298.95,298.95,5961.0,277.5757,278.337,277.5571,277.5571,5961.0
2021-02-09 10:25:00,299.07,299.07,298.22,298.41,13669.0,277.6686,277.6686,276.8794,277.0558,13669.0
2021-02-09 10:30:00,298.57,298.63,298.06,298.11,7572.0,277.2043,277.26,276.7308,276.7773,7572.0
2021-02-09 10:35:00,298.09,298.9,298.08,298.83,7330.0,276.7587,277.5107,276.7494,277.4457,7330.0
2021-02-09 10:40:00,298.83,299.05,298.76,298.84,8111.0,277.4457,277.65,277.3807,277.455,8111.0
2021-02-09 10:45:00,298.74,299.17,298.66,298.98,6798.0,277.3622,277.7614,277.2879,277.585,6798.0
2021-02-09 10:50:00,298.97,299.29,298.93,299.23,5090.0,277.5757,277.8728,277.5386,277.8171,5090.0
2021-02-09 10:55:00,299.23,299.3,298.82,298.82,7450.0,277.8171,277.8821,277.4364,277.4364,7450.0
2021-02-09 11:00:00,298.89,299.4,298.89,299.35,20606.0,277.5014,277.9749,277.5014,277.9285,20606.0
2021-02-09 11:05:00,299.3,299.68,299.13,299.57,4539.0,277.8821,278.2349,277.7243,278.1328,4539.0
2021-02-09 11:10:00,299.57,300.09,299.55,299.94,4464.0,278.1328,278.6156,278.1142,278.4763,4464.0
2021-02-09 11:15:00,299.94,300.46,299.86,300.46,3591.0,278.4763,278.9591,278.402,278.9591,3591.0
2021-02-09 11:20:00,300.47,301.11,300.42,301.01,6088.0,278.9684,279.5626,278.922,279.4697,6088.0
2021-02-09 11:25:00,301.14,301.74,300.96,300.96,10038.0,279.5904,280.1475,279.4233,279.4233,10038.0
2021-02-09 11:30:00,301.15,301.9,301.06,301.53,8668.0,279.5997,280.296,279.5162,279.9525,8668.0
2021-02-09 11:35:00,301.64,301.79,301.53,301.67,4075.0,280.0547,280.1939,279.9525,280.0825,4075.0
2021-02-09 11:40:00,301.81,302.05,301.81,302.05,2535.0,280.2125,280.4353,280.2125,280.4353,2535.0
2021-02-09 11:45:00,302.31,302.31,302.05,302.13,3801.0,280.6767,280.6767,280.4353,280.5096,3801.0
2021-02-09 11:50:00,302.24,302.8,302.16,302.74,6687.0,280.6117,281.1316,280.5374,281.0759,6687.0
2021-02-09 11:55:00,302.75,303.05,302.74,302.93,3251.0,281.0852,281.3638,281.0759,281.2523,3251.0
2021-02-09 12:00:00,302.93,303.11,302.77,303.11,2600.0,281.2523,281.4195,281.1038,281.4195,2600.0
2021-02-09 12:05:00,303.11,303.15,302.86,303.15,5193.0,281.4195,281.4566,281.1873,281.4566,5193.0
2021-02-09 12:10:00,303.19,303.51,303.12,303.4,10719.0,281.4937,281.7908,281.4287,281.6887,10719.0
2021-02-09 12:15:00,303.44,303.63,303.17,303.17,36761.0,281.7258,281.9022,281.4752,281.4752,36761.0
2021-02-09 12:20:00,303.13,303.37,303.13,303.21,3500.0,281.438,281.6609,281.438,281.5123,3500.0
2021-02-09 12:25:00,303.35,303.67,303.3,303.66,4880.0,281.6423,281.9394,281.5959,281.9301,4880.0
2021-02-09 12:30:00,303.68,303.87,303.52,303.54,5145.0,281.9487,282.1251,281.8001,281.8187,5145.0
2021-02-09 12:35:00,303.61,304.14,303.6,304.14,7192.0,281.8837,282.3758,281.8744,282.3758,7192.0
2021-02-09 12:40:00,304.14,304.14,303.88,303.88,3272.0,282.3758,282.3758,282.1344,282.1344,3272.0
2021-02-09 12:45:00,303.95,304.3,303.95,304.3,1881.0,282.1993,282.5243,282.1993,282.5243,1881.0
2021-02-09 12:50:00,304.36,304.51,304.26,304.32,4980.0,282.58,282.7193,282.4872,282.5429,4980.0
2021-02-09 12:55:00,304.39,304.5,304.0,304.09,2977.0,282.6079,282.71,282.2458,282.3293,2977.0
2021-02-09 13:00:00,304.03,304.09,303.85,303.94,4127.0,282.2736,282.3293,282.1065,282.1901,4127.0
2021-02-09 13:05:00,304.0,304.06,303.89,303.91,1845.0,282.2458,282.3015,282.1436,282.1622,1845.0
2021-02-09 13:10:00,303.89,304.17,303.89,304.1,3874.0,282.1436,282.4036,282.1436,282.3386,3874.0
2021-02-09 13:15:00,304.31,304.38,304.1,304.1,2436.0,282.5336,282.5986,282.3386,282.3386,2436.0
2021-02-09 13:20:00,304.14,304.46,304.13,304.46,2993.0,282.3758,282.6729,282.3665,282.6729,2993.0
2021-02-09 13:25:00,304.46,304.46,304.22,304.22,1708.0,282.6729,282.6729,282.45,282.45,1708.0
2021-02-09 13:30:00,304.19,304.6,304.19,304.49,9403.0,282.4222,282.8028,282.4222,282.7007,9403.0
2021-02-09 13:35:00,304.58,304.59,304.4,304.42,5250.0,282.7843,282.7935,282.6171,282.6357,5250.0
2021-02-09 13:40:00,304.38,304.53,304.28,304.45,3286.0,282.5986,282.7378,282.5057,282.6636,3286.0
2021-02-09 13:45:00,304.57,304.7,304.41,304.66,4769.0,282.775,282.8957,282.6264,282.8585,4769.0
2021-02-09 13:50:00,304.55,304.55,304.18,304.28,3225.0,282.7564,282.7564,282.4129,282.5057,3225.0
2021-02-09 13:55:00,304.21,304.4,304.14,304.35,2098.0,282.4407,282.6171,282.3758,282.5707,2098.0
2021-02-09 14:00:00,304.42,305.0,304.37,304.94,18119.0,282.6357,283.1742,282.5893,283.1185,18119.0
2021-02-09 14:05:00,304.93,305.67,304.93,305.47,6753.0,283.1092,283.7963,283.1092,283.6106,6753.0
2021-02-09 14:10:00,305.4,305.69,305.3,305.67,4140.0,283.5456,283.8148,283.4527,283.7963,4140.0
2021-02-09 14:15:00,305.76,305.84,305.45,305.51,3157.0,283.8798,283.9541,283.592,283.6477,3157.0
2021-02-09 14:20:00,305.51,305.51,305.02,305.02,3643.0,283.6477,283.6477,283.1928,283.1928,3643.0
2021-02-09 14:25:00,305.06,305.06,304.81,304.81,1512.0,283.2299,283.2299,282.9978,282.9978,1512.0
2021-02-09 14:30:00,304.82,306.65,304.82,306.11,19823.0,283.0071,284.7061,283.0071,284.2048,19823.0
2021-02-09 14:35:00,306.15,306.28,305.57,305.69,4959.0,284.2419,284.3626,283.7034,283.8148,4959.0
2021-02-09 14:40:00,305.7,305.7,305.46,305.68,2873.0,283.8241,283.8241,283.6013,283.8055,2873.0
2021-02-09 14:45:00,305.58,306.01,305.37,305.95,6808.0,283.7127,284.1119,283.5177,284.0562,6808.0
2021-02-09 14:50:00,305.79,305.84,305.61,305.61,1600.0,283.9077,283.9541,283.7406,283.7406,1600.0
2021-02-09 14:55:00,305.61,305.66,305.17,305.27,3142.0,283.7406,283.787,283.332,283.4249,3142.0
2021-02-09 15:00:00,305.24,305.44,305.24,305.39,4089.0,283.397,283.5827,283.397,283.5363,4089.0
2021-02-09 15:05:00,305.39,305.55,305.15,305.15,4778.0,283.5363,283.6849,283.3135,283.3135,4778.0
2021-02-09 15:10:00,305.06,305.27,304.92,305.24,4681.0,283.2299,283.4249,283.0999,283.397,4681.0
2021-02-09 15:15:00,305.2,305.45,305.06,305.45,8504.0,283.3599,283.592,283.2299,283.592,8504.0
2021-02-09 15:20:00,305.37,305.52,305.21,305.39,5416.0,283.5177,283.657,283.3692,283.5363,5416.0
2021-02-09 15:25:00,305.38,305.86,305.3,305.7,16506.0,283.527,283.9727,283.4527,283.8241,16506.0
2021-02-09 15:30:00,305.7,305.73,305.42,305.51,9041.0,283.8241,283.852,283.5642,283.6477,9041.0
2021-02-09 15:35:00,305.49,305.57,305.32,305.42,8617.0,283.6291,283.7034,283.4713,283.5642,8617.0
2021-02-09 15:40:00,305.46,306.1,305.23,305.81,17565.0,283.6013,284.1955,283.3877,283.9262,17565.0
2021-02-09 15:45:00,305.76,305.76,305.02,305.12,9813.0,283.8798,283.8798,283.1928,283.2856,9813.0
2021-02-09 15:50:00,305.07,305.07,304.1,304.1,50967.0,283.2392,283.2392,282.3386,282.3386,50967.0
2021-02-09 15:55:00,304.03,304.38,303.69,303.72,114054.0,282.2736,282.5986,281.958,281.9858,114054.0
2021-02-10 09:30:00,304.65,304.65,303.36,303.36,12500.0,282.8493,282.8493,281.6516,281.6516,12500.0
2021-02-10 09:35:00,303.7,304.0,303.19,303.48,5421.0,281.9672,282.2458,281.4937,281.763,5421.0
2021-02-10 09:40:00,303.73,304.2,303.56,303.98,7587.0,281.9951,282.4315,281.8373,282.2272,7587.0
2021-02-10 09:45:00,303.98,304.07,302.81,303.95,7994.0,282.2272,282.3108,281.1409,282.1993,7994.0
2021-02-10 09:50:00,303.94,304.0,303.72,303.81,3078.0,282.1901,282.2458,281.9858,282.0694,3078.0
2021-02-10 09:55:00,303.98,304.08,303.64,303.76,6087.0,282.2272,282.32,281.9115,282.0229,6087.0
2021-02-10 10:00:00,303.73,304.0,303.7,303.7,3337.0,281.9951,282.2458,281.9672,281.9672,3337.0
2021-02-10 10:05:00,303.73,304.12,303.73,304.03,4706.0,281.9951,282.3572,281.9951,282.2736,4706.0
2021-02-10 10:10:00,304.14,304.3,303.82,304.03,5900.0,282.3758,282.5243,282.0786,282.2736,5900.0
2021-02-10 10:15:00,303.95,304.21,303.8,303.8,4430.0,282.1993,282.4407,282.0601,282.0601,4430.0
2021-02-10 10:20:00,303.8,304.03,303.55,303.63,7880.0,282.0601,282.2736,281.828,281.9022,7880.0
2021-02-10 10:25:00,303.98,304.0,303.22,303.39,8882.0,282.2272,282.2458,281.5216,281.6794,8882.0
2021-02-10 10:30:00,303.4,303.55,303.24,303.35,2441.0,281.6887,281.828,281.5402,281.6423,2441.0
2021-02-10 10:35:00,303.09,303.72,303.02,303.4,6803.0,281.4009,281.9858,281.3359,281.6887,6803.0
2021-02-10 10:40:00,303.43,303.46,303.03,303.29,4400.0,281.7166,281.7444,281.3452,281.5866,4400.0
2021-02-10 10:45:00,303.29,303.71,303.0,303.26,9969.0,281.5866,281.9765,281.3173,281.5587,9969.0
2021-02-10 10:50:00,303.29,303.43,303.04,303.3,6048.0,281.5866,281.7166,281.3545,281.5959,6048.0
2021-02-10 10:55:00,303.23,303.38,303.07,303.27,2100.0,281.5309,281.6701,281.3823,281.568,2100.0
2021-02-10 11:00:00,303.2,303.29,302.69,302.69,3575.0,281.503,281.5866,281.0295,281.0295,3575.0
2021-02-10 11:05:00,302.88,303.04,302.79,303.02,3438.0,281.2059,281.3545,281.1224,281.3359,3438.0
2021-02-10 11:10:00,302.91,303.07,302.67,302.81,4066.0,281.2338,281.3823,281.0109,281.1409,4066.0
2021-02-10 11:15:00,302.7,302.89,302.7,302.89,1200.0,281.0388,281.2152,281.0388,281.2152,1200.0
2021-02-10 11:20:00,302.93,303.08,302.79,302.86,3740.0,281.2523,281.3916,281.1224,281.1873,3740.0
2021-02-10 11:25:00,302.97,303.4,302.93,303.07,7597.0,281.2895,281.6887,281.2523,281.3823,7597.0
2021-02-10 11:30:00,303.08,303.15,302.83,303.15,4788.0,281.3916,281.4566,281.1595,281.4566,4788.0
2021-02-10 11:35:00,303.33,303.44,303.2,303.37,7686.0,281.6237,281.7258,281.503,281.6609,7686.0
2021-02-10 11:40:00,303.33,303.34,302.82,302.82,2897.0,281.6237,281.633,281.1502,281.1502,2897.0
2021-02-10 11:45:00,302.95,303.13,302.82,303.08,3506.0,281.2709,281.438,281.1502,281.3916,3506.0
2021-02-10 11:50:00,303.03,303.17,302.82,303.04,5690.0,281.3452,281.4752,281.1502,281.3545,5690.0
2021-02-10 11:55:00,303.04,303.88,303.03,303.79,3100.0,281.3545,282.1344,281.3452,282.0508,3100.0
2021-02-10 12:00:00,303.6,303.7,303.19,303.3,5575.0,281.8744,281.9672,281.4937,281.5959,5575.0
2021-02-10 12:05:00,303.29,303.53,303.21,303.51,6301.0,281.5866,281.8094,281.5123,281.7908,6301.0
2021-02-10 12:10:00,303.53,303.71,303.1,303.62,9519.0,281.8094,281.9765,281.4102,281.893,9519.0
2021-02-10 12:15:00,303.55,303.93,303.52,303.78,4807.0,281.828,282.1808,281.8001,282.0415,4807.0
2021-02-10 12:20:00,303.72,303.72,302.87,302.88,4194.0,281.9858,281.9858,281.1966,281.2059,4194.0
2021-02-10 12:25:00,302.88,302.88,302.39,302.76,7759.0,281.2059,281.2059,280.751,281.0945,7759.0
2021-02-10 12:30:00,302.81,302.83,302.4,302.42,7414.0,281.1409,281.1595,280.7603,280.7788,7414.0
2021-02-10 12:35:00,302.43,302.69,302.42,302.42,7106.0,280.7881,281.0295,280.7788,280.7788,7106.0
2021-02-10 12:40:00,302.59,302.77,302.48,302.63,4127.0,280.9367,281.1038,280.8345,280.9738,4127.0
2021-02-10 12:45:00,302.68,303.0,302.55,302.89,6002.0,281.0202,281.3173,280.8995,281.2152,6002.0
2021-02-10 12:50:00,302.88,303.15,302.87,302.93,6632.0,281.2059,281.4566,281.1966,281.2523,6632.0
2021-02-10 12:55:00,302.93,303.2,302.77,303.2,10838.0,281.2523,281.503,281.1038,281.503,10838.0
2021-02-10 13:00:00,303.17,303.37,303.02,303.37,7749.0,281.4752,281.6609,281.3359,281.6609,7749.0
2021-02-10 13:05:00,303.36,303.8,303.31,303.79,10797.0,281.6516,282.0601,281.6051,282.0508,10797.0
2021-02-10 13:10:00,303.78,304.3,303.74,304.08,14310.0,282.0415,282.5243,282.0044,282.32,14310.0
2021-02-10 13:15:00,304.03,304.37,303.97,304.26,5851.0,282.2736,282.5893,282.2179,282.4872,5851.0
2021-02-10 13:20:00,304.24,304.39,303.47,303.54,7038.0,282.4686,282.6079,281.7537,281.8187,7038.0
2021-02-10 13:25:00,303.59,303.92,303.55,303.6,3300.0,281.8651,282.1715,281.828,281.8744,3300.0
2021-02-10 13:30:00,303.54,303.54,303.39,303.54,5487.0,281.8187,281.8187,281.6794,281.8187,5487.0
2021-02-10 13:35:00,303.53,303.55,303.4,303.54,3900.0,281.8094,281.828,281.6887,281.8187,3900.0
2021-02-10 13:40:00,303.57,303.57,303.38,303.56,2495.0,281.8465,281.8465,281.6701,281.8373,2495.0
2021-02-10 13:45:00,303.55,303.59,303.34,303.35,2888.0,281.828,281.8651,281.633,281.6423,2888.0
2021-02-10 13:50:00,303.43,303.46,303.27,303.46,3747.0,281.7166,281.7444,281.568,281.7444,3747.0
2021-02-10 13:55:00,303.4,303.49,303.27,303.35,3301.0,281.6887,281.7723,281.568,281.6423,3301.0
2021-02-10 14:00:00,303.34,303.64,303.17,303.53,4582.0,281.633,281.9115,281.4752,281.8094,4582.0
2021-02-10 14:05:00,303.63,304.0,303.52,303.87,7437.0,281.9022,282.2458,281.8001,282.1251,7437.0
2021-02-10 14:10:00,303.89,304.1,303.7,303.7,5571.0,282.1436,282.3386,281.9672,281.9672,5571.0
2021-02-10 14:15:00,303.56,303.6,303.4,303.4,3099.0,281.8373,281.8744,281.6887,281.6887,3099.0
2021-02-10 14:20:00,303.44,303.57,303.26,303.56,5082.0,281.7258,281.8465,281.5587,281.8373,5082.0
2021-02-10 14:25:00,303.62,304.08,303.62,304.07,4242.0,281.893,282.32,281.893,282.3108,4242.0
2021-02-10 14:30:00,304.1,304.44,304.05,304.28,5885.0,282.3386,282.6543,282.2922,282.5057,5885.0
2021-02-10 14:35:00,304.33,304.47,304.11,304.18,2623.0,282.5522,282.6821,282.3479,282.4129,2623.0
2021-02-10 14:40:00,304.1,304.37,304.0,304.01,8283.0,282.3386,282.5893,282.2458,282.2551,8283.0
2021-02-10 14:45:00,304.05,304.13,303.76,303.84,3946.0,282.2922,282.3665,282.0229,282.0972,3946.0
2021-02-10 14:50:00,303.9,304.12,303.9,304.0,4202.0,282.1529,282.3572,282.1529,282.2458,4202.0
2021-02-10 14:55:00,304.0,304.1,303.87,303.95,6065.0,282.2458,282.3386,282.1251,282.1993,6065.0
2021-02-10 15:00:00,303.83,304.16,303.83,303.89,5996.0,282.0879,282.3943,282.0879,282.1436,5996.0
2021-02-10 15:05:00,303.96,304.05,303.96,303.97,3619.0,282.2086,282.2922,282.2086,282.2179,3619.0
2021-02-10 15:10:00,303.95,304.04,303.92,303.97,2922.0,282.1993,282.2829,282.1715,282.2179,2922.0
2021-02-10 15:15:00,304.07,304.07,303.89,303.98,3802.0,282.3108,282.3108,282.1436,282.2272,3802.0
2021-02-10 15:20:00,303.94,304.0,303.6,303.81,3000.0,282.1901,282.2458,281.8744,282.0694,3000.0
2021-02-10 15:25:00,303.91,303.96,303.6,303.74,2060.0,282.1622,282.2086,281.8744,282.0044,2060.0
2021-02-10 15:30:00,303.7,304.0,303.69,303.69,8420.0,281.9672,282.2458,281.958,281.958,8420.0
2021-02-10 15:35:00,303.74,303.74,303.38,303.38,5494.0,282.0044,282.0044,281.6701,281.6701,5494.0
2021-02-10 15:40:00,303.33,303.57,303.03,303.04,8202.0,281.6237,281.8465,281.3452,281.3545,8202.0
2021-02-10 15:45:00,303.18,303.54,303.03,303.36,9304.0,281.4844,281.8187,281.3452,281.6516,9304.0
2021-02-10 15:50:00,303.4,303.83,303.25,303.68,18505.0,281.6887,282.0879,281.5494,281.9487,18505.0
2021-02-10 15:55:00,303.67,303.74,303.17,303.64,27360.0,281.9394,282.0044,281.4752,281.9115,27360.0
2021-02-11 09:30:00,302.58,303.31,301.61,302.75,16112.0,280.9274,281.6051,280.0268,281.0852,16112.0
2021-02-11 09:35:00,302.73,302.88,302.15,302.28,5107.0,281.0666,281.2059,280.5282,280.6489,5107.0
2021-02-11 09:40:00,302.61,303.5,302.49,302.84,11680.0,280.9552,281.7815,280.8438,281.1688,11680.0
2021-02-11 09:45:00,302.91,304.2,302.17,304.2,8470.0,281.2338,282.4315,280.5467,282.4315,8470.0
2021-02-11 09:50:00,303.96,304.03,303.0,303.1,4464.0,282.2086,282.2736,281.3173,281.4102,4464.0
2021-02-11 09:55:00,303.29,303.79,303.12,303.57,7138.0,281.5866,282.0508,281.4287,281.8465,7138.0
2021-02-11 10:00:00,303.45,303.83,302.8,303.14,7247.0,281.7351,282.0879,281.1316,281.4473,7247.0
2021-02-11 10:05:00,303.11,303.55,302.96,303.5,4706.0,281.4195,281.828,281.2802,281.7815,4706.0
2021-02-11 10:10:00,303.44,303.66,302.81,303.66,9287.0,281.7258,281.9301,281.1409,281.9301,9287.0
2021-02-11 10:15:00,303.75,303.92,303.3,303.75,13557.0,282.0137,282.1715,281.5959,282.0137,13557.0
2021-02-11 10:20:00,303.82,303.98,303.31,303.57,9518.0,282.0786,282.2272,281.6051,281.8465,9518.0
2021-02-11 10:25:00,303.68,303.83,302.97,303.53,14247.0,281.9487,282.0879,281.2895,281.8094,14247.0
2021-02-11 10:30:00,303.55,303.72,303.34,303.57,25235.0,281.828,281.9858,281.633,281.8465,25235.0
2021-02-11 10:35:00,303.57,303.98,303.53,303.83,28473.0,281.8465,282.2272,281.8094,282.0879,28473.0
2021-02-11 10:40:00,303.84,304.09,303.65,303.75,5183.0,282.0972,282.3293,281.9208,282.0137,5183.0
2021-02-11 10:45:00,303.7,303.78,303.45,303.55,6799.0,281.9672,282.0415,281.7351,281.828,6799.0
2021-02-11 10:50:00,303.56,303.85,303.55,303.84,11163.0,281.8373,282.1065,281.828,282.0972,11163.0
2021-02-11 10:55:00,303.85,303.9,303.34,303.53,14037.0,282.1065,282.1529,281.633,281.8094,14037.0
2021-02-11 11:00:00,303.57,303.78,303.47,303.63,16965.0,281.8465,282.0415,281.7537,281.9022,16965.0
2021-02-11 11:05:00,303.6,303.66,302.73,302.73,25340.0,281.8744,281.9301,281.0666,281.0666,25340.0
2021-02-11 11:10:00,302.56,303.33,302.56,303.08,6458.0,280.9088,281.6237,280.9088,281.3916,6458.0
2021-02-11 11:15:00,303.1,303.87,303.09,303.77,10662.0,281.4102,282.1251,281.4009,282.0322,10662.0
2021-02-11 11:20:00,303.69,303.94,303.54,303.85,5892.0,281.958,282.1901,281.8187,282.1065,5892.0
2021-02-11 11:25:00,303.85,304.01,303.75,303.82,4799.0,282.1065,282.2551,282.0137,282.0786,4799.0
2021-02-11 11:30:00,303.8,304.0,303.66,303.66,3183.0,282.0601,282.2458,281.9301,281.9301,3183.0
2021-02-11 11:35:00,303.77,303.98,303.58,303.63,4499.0,282.0322,282.2272,281.8558,281.9022,4499.0
2021-02-11 11:40:00,303.66,303.83,303.62,303.83,2825.0,281.9301,282.0879,281.893,282.0879,2825.0
2021-02-11 11:45:00,303.74,303.83,303.62,303.73,2868.0,282.0044,282.0879,281.893,281.9951,2868.0
2021-02-11 11:50:00,303.61,303.72,303.52,303.52,2760.0,281.8837,281.9858,281.8001,281.8001,2760.0
2021-02-11 11:55:00,303.4,303.46,303.24,303.38,5783.0,281.6887,281.7444,281.5402,281.6701,5783.0
2021-02-11 12:00:00,303.38,303.72,303.38,303.69,15622.0,281.6701,281.9858,281.6701,281.958,15622.0
2021-02-11 12:05:00,303.69,303.72,303.36,303.64,17509.0,281.958,281.9858,281.6516,281.9115,17509.0
2021-02-11 12:10:00,303.64,303.73,302.93,303.08,31253.0,281.9115,281.9951,281.2523,281.3916,31253.0
2021-02-11 12:15:00,303.07,303.15,302.41,302.41,5450.0,281.3823,281.4566,280.7695,280.7695,5450.0
2021-02-11 12:20:00,302.48,302.48,301.61,301.65,3196.0,280.8345,280.8345,280.0268,280.0639,3196.0
2021-02-11 12:25:00,301.66,301.86,301.33,301.75,7536.0,280.0732,280.2589,279.7668,280.1568,7536.0
2021-02-11 12:30:00,301.69,301.85,300.95,300.96,4565.0,280.1011,280.2496,279.414,279.4233,4565.0
2021-02-11 12:35:00,300.89,301.11,300.66,300.77,3593.0,279.3583,279.5626,279.1448,279.2469,3593.0
2021-02-11 12:40:00,300.77,300.91,300.18,300.37,5284.0,279.2469,279.3769,278.6991,278.8755,5284.0
2021-02-11 12:45:00,300.31,300.76,300.15,300.74,5056.0,278.8198,279.2376,278.6713,279.2191,5056.0
2021-02-11 12:50:00,300.78,300.99,300.58,300.61,4139.0,279.2562,279.4512,279.0705,279.0984,4139.0
2021-02-11 12:55:00,300.56,300.56,300.3,300.41,4700.0,279.0519,279.0519,278.8105,278.9127,4700.0
2021-02-11 13:00:00,300.3,300.33,300.0,300.11,6365.0,278.8105,278.8384,278.532,278.6341,6365.0
2021-02-11 13:05:00,300.23,300.33,299.83,299.97,3700.0,278.7455,278.8384,278.3742,278.5042,3700.0
2021-02-11 13:10:00,299.87,299.94,299.69,299.87,3200.0,278.4113,278.4763,278.2442,278.4113,3200.0
2021-02-11 13:15:00,300.1,300.1,299.68,299.68,2300.0,278.6249,278.6249,278.2349,278.2349,2300.0
2021-02-11 13:20:00,299.77,300.07,299.61,299.99,3972.0,278.3185,278.597,278.1699,278.5227,3972.0
2021-02-11 13:25:00,299.94,299.94,299.42,299.42,5105.0,278.4763,278.4763,277.9935,277.9935,5105.0
2021-02-11 13:30:00,299.33,299.52,299.33,299.51,3331.0,277.91,278.0864,277.91,278.0771,3331.0
2021-02-11 13:35:00,299.47,300.0,299.3,299.95,6875.0,278.0399,278.532,277.8821,278.4856,6875.0
2021-02-11 13:40:00,300.04,300.04,299.85,299.86,3182.0,278.5691,278.5691,278.3927,278.402,3182.0
2021-02-11 13:45:00,299.82,300.25,299.76,300.06,6186.0,278.3649,278.7641,278.3092,278.5877,6186.0
2021-02-11 13:50:00,300.08,300.42,300.07,300.42,4313.0,278.6063,278.922,278.597,278.922,4313.0
2021-02-11 13:55:00,300.38,300.44,299.85,299.86,6359.0,278.8848,278.9405,278.3927,278.402,6359.0
2021-02-11 14:00:00,299.75,299.81,299.4,299.43,4319.0,278.2999,278.3556,277.9749,278.0028,4319.0
2021-02-11 14:05:00,299.43,299.76,299.43,299.56,2577.0,278.0028,278.3092,278.0028,278.1235,2577.0
2021-02-11 14:10:00,299.63,299.82,299.55,299.68,3104.0,278.1885,278.3649,278.1142,278.2349,3104.0
2021-02-11 14:15:00,299.76,299.91,299.74,299.83,2500.0,278.3092,278.4484,278.2906,278.3742,2500.0
2021-02-11 14:20:00,300.0,300.74,299.95,300.69,3929.0,278.532,279.2191,278.4856,279.1726,3929.0
2021-02-11 14:25:00,300.71,300.76,300.28,300.38,2760.0,279.1912,279.2376,278.792,278.8848,2760.0
2021-02-11 14:30:00,300.49,300.49,300.22,300.29,2909.0,278.9869,278.9869,278.7363,278.8013,2909.0
2021-02-11 14:35:00,300.24,300.25,299.65,299.65,4589.0,278.7548,278.7641,278.2071,278.2071,4589.0
2021-02-11 14:40:00,299.72,299.83,299.57,299.78,3713.0,278.272,278.3742,278.1328,278.3278,3713.0
2021-02-11 14:45:00,299.91,300.07,299.8,299.84,2353.0,278.4484,278.597,278.3463,278.3835,2353.0
2021-02-11 14:50:00,299.87,299.87,299.52,299.74,3820.0,278.4113,278.4113,278.0864,278.2906,3820.0
2021-02-11 14:55:00,299.79,299.81,299.6,299.73,3169.0,278.337,278.3556,278.1606,278.2813,3169.0
2021-02-11 15:00:00,299.77,299.88,299.4,299.88,7041.0,278.3185,278.4206,277.9749,278.4206,7041.0
2021-02-11 15:05:00,300.03,300.05,299.83,299.95,4520.0,278.5599,278.5784,278.3742,278.4856,4520.0
2021-02-11 15:10:00,300.0,300.31,299.95,300.12,4350.0,278.532,278.8198,278.4856,278.6434,4350.0
2021-02-11 15:15:00,300.19,300.27,299.96,300.05,3657.0,278.7084,278.7827,278.4949,278.5784,3657.0
2021-02-11 15:20:00,300.11,300.47,300.09,300.47,7073.0,278.6341,278.9684,278.6156,278.9684,7073.0
2021-02-11 15:25:00,300.45,300.47,300.01,300.03,5456.0,278.9498,278.9684,278.5413,278.5599,5456.0
2021-02-11 15:30:00,300.03,300.15,299.69,300.0,8728.0,278.5599,278.6713,278.2442,278.532,8728.0
2021-02-11 15:35:00,299.99,300.06,299.7,300.06,8167.0,278.5227,278.5877,278.2535,278.5877,8167.0
2021-02-11 15:40:00,300.1,300.1,299.72,299.88,17575.0,278.6249,278.6249,278.272,278.4206,17575.0
2021-02-11 15:45:00,299.81,299.93,299.6,299.75,12805.0,278.3556,278.467,278.1606,278.2999,12805.0
2021-02-11 15:50:00,299.83,299.93,299.39,299.73,22519.0,278.3742,278.467,277.9657,278.2813,22519.0
2021-02-11 15:55:00,299.77,299.79,299.14,299.54,39336.0,278.3185,278.337,277.7335,278.1049,39336.0
2021-02-12 09:30:00,298.52,300.12,298.0,300.1,11290.0,277.1579,278.6434,276.6751,278.6249,11290.0
2021-02-12 09:35:00,299.9,301.41,299.9,301.2,2934.0,278.4392,279.8411,278.4392,279.6461,2934.0
2021-02-12 09:40:00,301.37,301.51,300.87,300.96,4662.0,279.804,279.934,279.3398,279.4233,4662.0
2021-02-12 09:45:00,301.16,301.16,300.03,300.03,4352.0,279.609,279.609,278.5599,278.5599,4352.0
2021-02-12 09:50:00,300.25,301.22,300.25,300.49,2789.0,278.7641,279.6647,278.7641,278.9869,2789.0
2021-02-12 09:55:00,300.85,301.05,300.64,300.64,2583.0,279.3212,279.5069,279.1262,279.1262,2583.0
2021-02-12 10:00:00,300.79,300.79,299.66,300.22,3488.0,279.2655,279.2655,278.2163,278.7363,3488.0
2021-02-12 10:05:00,300.13,300.19,299.84,299.92,2925.0,278.6527,278.7084,278.3835,278.4577,2925.0
2021-02-12 10:10:00,299.72,299.75,299.4,299.53,3950.0,278.272,278.2999,277.9749,278.0956,3950.0
2021-02-12 10:15:00,299.48,299.96,299.36,299.9,4767.0,278.0492,278.4949,277.9378,278.4392,4767.0
2021-02-12 10:20:00,300.03,300.21,300.03,300.2,1535.0,278.5599,278.727,278.5599,278.7177,1535.0
2021-02-12 10:25:00,300.32,300.43,299.88,300.16,2821.0,278.8291,278.9312,278.4206,278.6806,2821.0
2021-02-12 10:30:00,300.16,300.16,299.77,299.77,2200.0,278.6806,278.6806,278.3185,278.3185,2200.0
2021-02-12 10:35:00,299.95,300.29,299.95,300.29,3087.0,278.4856,278.8013,278.4856,278.8013,3087.0
2021-02-12 10:40:00,300.29,300.59,300.06,300.58,2207.0,278.8013,279.0798,278.5877,279.0705,2207.0
2021-02-12 10:45:00,300.58,300.83,300.54,300.6,9614.0,279.0705,279.3026,279.0334,279.0891,9614.0
2021-02-12 10:50:00,300.61,300.63,300.42,300.45,1866.0,279.0984,279.1169,278.922,278.9498,1866.0
2021-02-12 10:55:00,300.42,300.67,300.41,300.47,2200.0,278.922,279.1541,278.9127,278.9684,2200.0
2021-02-12 11:00:00,300.48,300.57,300.11,300.26,3001.0,278.9777,279.0612,278.6341,278.7734,3001.0
2021-02-12 11:05:00,300.35,300.38,299.74,299.83,2873.0,278.857,278.8848,278.2906,278.3742,2873.0
2021-02-12 11:10:00,299.82,299.87,299.57,299.58,3986.0,278.3649,278.4113,278.1328,278.1421,3986.0
2021-02-12 11:15:00,299.5,300.0,299.5,299.94,5214.0,278.0678,278.532,278.0678,278.4763,5214.0
2021-02-12 11:20:00,299.93,300.11,299.8,299.8,3753.0,278.467,278.6341,278.3463,278.3463,3753.0
2021-02-12 11:25:00,299.79,300.19,299.78,299.96,3700.0,278.337,278.7084,278.3278,278.4949,3700.0
2021-02-12 11:30:00,299.96,300.19,299.85,300.12,3700.0,278.4949,278.7084,278.3927,278.6434,3700.0
2021-02-12 11:35:00,300.12,300.3,299.95,300.23,3400.0,278.6434,278.8105,278.4856,278.7455,3400.0
2021-02-12 11:40:00,300.3,300.3,300.09,300.15,4329.0,278.8105,278.8105,278.6156,278.6713,4329.0
2021-02-12 11:45:00,300.21,300.67,300.2,300.45,3775.0,278.727,279.1541,278.7177,278.9498,3775.0
2021-02-12 11:50:00,300.49,300.49,300.14,300.14,1700.0,278.9869,278.9869,278.662,278.662,1700.0
2021-02-12 11:55:00,300.14,300.14,299.82,299.85,4802.0,278.662,278.662,278.3649,278.3927,4802.0
2021-02-12 12:00:00,299.86,300.17,299.81,299.81,3895.0,278.402,278.6898,278.3556,278.3556,3895.0
2021-02-12 12:05:00,299.84,299.84,299.57,299.66,4296.0,278.3835,278.3835,278.1328,278.2163,4296.0
2021-02-12 12:10:00,299.66,299.9,299.66,299.9,3298.0,278.2163,278.4392,278.2163,278.4392,3298.0
2021-02-12 12:15:00,299.9,299.92,299.65,299.68,3672.0,278.4392,278.4577,278.2071,278.2349,3672.0
2021-02-12 12:20:00,299.68,299.77,299.67,299.68,1800.0,278.2349,278.3185,278.2256,278.2349,1800.0
2021-02-12 12:25:00,299.68,299.69,299.36,299.41,3913.0,278.2349,278.2442,277.9378,277.9842,3913.0
2021-02-12 12:30:00,299.37,299.42,299.09,299.19,3195.0,277.9471,277.9935,277.6871,277.78,3195.0
2021-02-12 12:35:00,299.23,299.3,298.78,298.84,13317.0,277.8171,277.8821,277.3993,277.455,13317.0
2021-02-12 12:40:00,298.79,298.86,298.75,298.86,2150.0,277.4086,277.4736,277.3715,277.4736,2150.0
2021-02-12 12:45:00,298.85,299.01,298.77,298.78,5944.0,277.4643,277.6129,277.39,277.3993,5944.0
2021-02-12 12:50:00,298.74,298.74,298.54,298.61,3090.0,277.3622,277.3622,277.1765,277.2415,3090.0
2021-02-12 12:55:00,298.61,298.63,298.38,298.38,2984.0,277.2415,277.26,277.0279,277.0279,2984.0
2021-02-12 13:00:00,298.34,298.45,297.98,298.24,9774.0,276.9908,277.0929,276.6566,276.898,9774.0
2021-02-12 13:05:00,298.42,298.43,298.14,298.15,3063.0,277.0651,277.0744,276.8051,276.8144,3063.0
2021-02-12 13:10:00,298.08,298.28,297.91,297.91,2220.0,276.7494,276.9351,276.5916,276.5916,2220.0
2021-02-12 13:15:00,297.91,298.01,297.78,297.81,3014.0,276.5916,276.6844,276.4709,276.4987,3014.0
2021-02-12 13:20:00,297.75,297.75,297.44,297.55,5113.0,276.443,276.443,276.1552,276.2573,5113.0
2021-02-12 13:25:00,297.53,297.79,297.53,297.76,2593.0,276.2388,276.4802,276.2388,276.4523,2593.0
2021-02-12 13:30:00,297.75,297.85,297.48,297.55,3285.0,276.443,276.5359,276.1923,276.2573,3285.0
2021-02-12 13:35:00,297.68,297.83,297.58,297.67,1762.0,276.378,276.5173,276.2852,276.3687,1762.0
2021-02-12 13:40:00,297.67,297.67,297.15,297.16,16675.0,276.3687,276.3687,275.886,275.8952,16675.0
2021-02-12 13:45:00,297.15,297.5,297.13,297.42,4387.0,275.886,276.2109,275.8674,276.1366,4387.0
2021-02-12 13:50:00,297.36,297.36,297.2,297.25,1844.0,276.0809,276.0809,275.9324,275.9788,1844.0
2021-02-12 13:55:00,297.28,297.41,297.21,297.37,2290.0,276.0067,276.1273,275.9417,276.0902,2290.0
2021-02-12 14:00:00,297.37,297.37,297.0,297.0,4065.0,276.0902,276.0902,275.7467,275.7467,4065.0
2021-02-12 14:05:00,297.0,297.05,296.87,296.91,1872.0,275.7467,275.7931,275.626,275.6631,1872.0
2021-02-12 14:10:00,296.97,297.02,296.88,296.97,5199.0,275.7188,275.7653,275.6353,275.7188,5199.0
2021-02-12 14:15:00,296.97,297.01,296.83,297.01,3558.0,275.7188,275.756,275.5889,275.756,3558.0
2021-02-12 14:20:00,296.94,296.97,296.54,296.6,4505.0,275.691,275.7188,275.3196,275.3753,4505.0
2021-02-12 14:25:00,296.64,296.76,296.56,296.65,5320.0,275.4124,275.5239,275.3382,275.4217,5320.0
2021-02-12 14:30:00,296.69,296.69,296.38,296.38,5304.0,275.4589,275.4589,275.1711,275.1711,5304.0
2021-02-12 14:35:00,296.42,296.42,296.14,296.25,5502.0,275.2082,275.2082,274.9482,275.0504,5502.0
2021-02-12 14:40:00,296.19,296.31,296.11,296.27,6103.0,274.9947,275.1061,274.9204,275.0689,6103.0
2021-02-12 14:45:00,296.23,296.59,296.22,296.53,5710.0,275.0318,275.366,275.0225,275.3103,5710.0
2021-02-12 14:50:00,296.53,297.13,296.53,296.78,6956.0,275.3103,275.8674,275.3103,275.5424,6956.0
2021-02-12 14:55:00,296.82,296.82,296.64,296.69,3290.0,275.5796,275.5796,275.4124,275.4589,3290.0
2021-02-12 15:00:00,296.67,296.73,296.56,296.57,3760.0,275.4403,275.496,275.3382,275.3475,3760.0
2021-02-12 15:05:00,296.52,296.57,296.34,296.48,5647.0,275.301,275.3475,275.1339,275.2639,5647.0
2021-02-12 15:10:00,296.49,296.68,296.37,296.68,9429.0,275.2732,275.4496,275.1618,275.4496,9429.0
2021-02-12 15:15:00,296.66,296.95,296.62,296.73,6491.0,275.431,275.7003,275.3939,275.496,6491.0
2021-02-12 15:20:00,296.76,296.89,296.66,296.72,4467.0,275.5239,275.6446,275.431,275.4867,4467.0
2021-02-12 15:25:00,296.74,296.96,296.69,296.9,3491.0,275.5053,275.7096,275.4589,275.6538,3491.0
2021-02-12 15:30:00,296.91,297.41,296.82,297.41,8508.0,275.6631,276.1273,275.5796,276.1273,8508.0
2021-02-12 15:35:00,297.38,297.92,297.38,297.84,7885.0,276.0995,276.6009,276.0995,276.5266,7885.0
2021-02-12 15:40:00,297.86,297.86,297.62,297.62,3800.0,276.5451,276.5451,276.3223,276.3223,3800.0
2021-02-12 15:45:00,297.57,297.67,297.38,297.53,6567.0,276.2759,276.3687,276.0995,276.2388,6567.0
2021-02-12 15:50:00,297.76,298.0,297.55,297.79,11029.0,276.4523,276.6751,276.2573,276.4802,11029.0
2021-02-12 15:55:00,297.77,297.82,297.33,297.48,29009.0,276.4616,276.508,276.0531,276.1923,29009.0
2021-02-16 09:30:00,296.87,298.13,296.25,297.89,21599.0,275.626,276.7958,275.0504,276.573,21599.0
2021-02-16 09:35:00,297.5,297.5,296.09,296.34,8327.0,276.2109,276.2109,274.9018,275.1339,8327.0
2021-02-16 09:40:00,296.34,296.72,296.08,296.41,5228.0,275.1339,275.4867,274.8925,275.1989,5228.0
2021-02-16 09:45:00,296.3,296.3,294.6,295.12,38728.0,275.0968,275.0968,273.5184,274.0012,38728.0
2021-02-16 09:50:00,295.0,296.0,294.11,296.0,9135.0,273.8898,274.8182,273.0635,274.8182,9135.0
2021-02-16 09:55:00,295.89,295.92,294.81,294.81,5824.0,274.7161,274.744,273.7134,273.7134,5824.0
2021-02-16 10:00:00,294.81,295.45,294.66,294.67,6782.0,273.7134,274.3076,273.5741,273.5834,6782.0
2021-02-16 10:05:00,294.53,294.69,294.33,294.42,3403.0,273.4534,273.602,273.2678,273.3513,3403.0
2021-02-16 10:10:00,294.22,294.26,293.56,293.96,10100.0,273.1656,273.2028,272.5529,272.9242,10100.0
2021-02-16 10:15:00,294.16,294.32,293.65,293.79,5096.0,273.1099,273.2585,272.6364,272.7664,5096.0
2021-02-16 10:20:00,293.87,294.12,293.6,294.11,4205.0,272.8407,273.0728,272.59,273.0635,4205.0
2021-02-16 10:25:00,294.1,294.18,293.69,293.9,2636.0,273.0542,273.1285,272.6736,272.8685,2636.0
2021-02-16 10:30:00,293.87,293.87,293.22,293.38,6833.0,272.8407,272.8407,272.2372,272.3857,6833.0
2021-02-16 10:35:00,293.29,293.71,293.0,293.0,13912.0,272.3022,272.6921,272.0329,272.0329,13912.0
2021-02-16 10:40:00,292.82,292.91,292.42,292.69,8602.0,271.8658,271.9494,271.4944,271.7451,8602.0
2021-02-16 10:45:00,292.69,292.7,291.65,291.95,12072.0,271.7451,271.7544,270.7795,271.0581,12072.0
2021-02-16 10:50:00,291.85,292.3,291.35,291.41,14323.0,270.9652,271.383,270.501,270.5567,14323.0
2021-02-16 10:55:00,291.44,292.47,291.21,292.22,5531.0,270.5846,271.5409,270.371,271.3087,5531.0
2021-02-16 11:00:00,292.27,292.65,292.18,292.39,4661.0,271.3552,271.708,271.2716,271.4666,4661.0
2021-02-16 11:05:00,292.39,292.39,291.74,291.86,5857.0,271.4666,271.4666,270.8631,270.9745,5857.0
2021-02-16 11:10:00,291.75,291.84,291.22,291.54,5314.0,270.8724,270.9559,270.3803,270.6774,5314.0
2021-02-16 11:15:00,291.53,291.53,291.11,291.49,10084.0,270.6681,270.6681,270.2782,270.631,10084.0
2021-02-16 11:20:00,291.54,291.66,291.25,291.65,3403.0,270.6774,270.7888,270.4082,270.7795,3403.0
2021-02-16 11:25:00,291.66,291.8,291.35,291.72,6785.0,270.7888,270.9188,270.501,270.8445,6785.0
2021-02-16 11:30:00,291.65,291.65,291.03,291.48,6722.0,270.7795,270.7795,270.2039,270.6217,6722.0
2021-02-16 11:35:00,291.42,291.57,291.27,291.27,4974.0,270.566,270.7053,270.4267,270.4267,4974.0
2021-02-16 11:40:00,291.35,291.43,291.0,291.11,10372.0,270.501,270.5753,270.176,270.2782,10372.0
2021-02-16 11:45:00,291.07,291.07,290.61,290.83,7495.0,270.241,270.241,269.814,270.0182,7495.0
2021-02-16 11:50:00,291.0,291.8,291.0,291.75,6698.0,270.176,270.9188,270.176,270.8724,6698.0
2021-02-16 11:55:00,291.69,291.76,291.52,291.69,2559.0,270.8167,270.8817,270.6588,270.8167,2559.0
2021-02-16 12:00:00,291.79,291.96,291.58,291.96,7901.0,270.9095,271.0674,270.7145,271.0674,7901.0
2021-02-16 12:05:00,292.04,292.33,292.01,292.2,5626.0,271.1416,271.4109,271.1138,271.2902,5626.0
2021-02-16 12:10:00,292.23,292.83,292.12,292.56,5262.0,271.318,271.8751,271.2159,271.6244,5262.0
2021-02-16 12:15:00,292.48,292.51,292.39,292.51,3775.0,271.5501,271.578,271.4666,271.578,3775.0
2021-02-16 12:20:00,292.51,292.69,292.5,292.5,4752.0,271.578,271.7451,271.5687,271.5687,4752.0
2021-02-16 12:25:00,292.59,292.9,292.59,292.7,4886.0,271.6523,271.9401,271.6523,271.7544,4886.0
2021-02-16 12:30:00,292.95,293.07,292.81,292.95,4804.0,271.9865,272.0979,271.8565,271.9865,4804.0
2021-02-16 12:35:00,293.09,293.25,293.03,293.1,6423.0,272.1165,272.265,272.0608,272.1258,6423.0
2021-02-16 12:40:00,293.25,293.25,293.05,293.05,6235.0,272.265,272.265,272.0794,272.0794,6235.0
2021-02-16 12:45:00,293.04,293.2,292.83,293.2,7783.0,272.0701,272.2186,271.8751,272.2186,7783.0
2021-02-16 12:50:00,293.27,293.34,293.16,293.2,3360.0,272.2836,272.3486,272.1815,272.2186,3360.0
2021-02-16 12:55:00,293.33,293.33,293.05,293.13,5135.0,272.3393,272.3393,272.0794,272.1536,5135.0
2021-02-16 13:00:00,293.13,293.13,292.81,293.08,4662.0,272.1536,272.1536,271.8565,272.1072,4662.0
2021-02-16 13:05:00,293.14,293.37,293.14,293.32,2803.0,272.1629,272.3765,272.1629,272.33,2803.0
2021-02-16 13:10:00,293.25,293.33,292.89,292.89,3250.0,272.265,272.3393,271.9308,271.9308,3250.0
2021-02-16 13:15:00,292.91,292.91,292.45,292.48,5990.0,271.9494,271.9494,271.5223,271.5501,5990.0
2021-02-16 13:20:00,292.49,292.49,292.29,292.32,2100.0,271.5594,271.5594,271.3737,271.4016,2100.0
2021-02-16 13:25:00,292.32,292.54,292.28,292.34,4404.0,271.4016,271.6058,271.3645,271.4202,4404.0
2021-02-16 13:30:00,292.34,292.45,292.17,292.3,5845.0,271.4202,271.5223,271.2623,271.383,5845.0
2021-02-16 13:35:00,292.39,292.64,292.22,292.64,4148.0,271.4666,271.6987,271.3087,271.6987,4148.0
2021-02-16 13:40:00,292.85,292.85,292.61,292.72,6138.0,271.8937,271.8937,271.6708,271.773,6138.0
2021-02-16 13:45:00,292.72,293.02,292.66,293.0,4047.0,271.773,272.0515,271.7173,272.0329,4047.0
2021-02-16 13:50:00,293.03,293.33,293.03,293.15,5409.0,272.0608,272.3393,272.0608,272.1722,5409.0
2021-02-16 13:55:00,293.15,293.23,293.11,293.21,4475.0,272.1722,272.2465,272.1351,272.2279,4475.0
2021-02-16 14:00:00,293.21,293.21,292.86,292.87,6172.0,272.2279,272.2279,271.9029,271.9122,6172.0
2021-02-16 14:05:00,292.86,292.86,292.49,292.49,8020.0,271.9029,271.9029,271.5594,271.5594,8020.0
2021-02-16 14:10:00,292.55,292.63,292.49,292.56,5729.0,271.6151,271.6894,271.5594,271.6244,5729.0
2021-02-16 14:15:00,292.55,292.55,292.2,292.24,12525.0,271.6151,271.6151,271.2902,271.3273,12525.0
2021-02-16 14:20:00,292.28,292.32,291.92,291.93,7564.0,271.3645,271.4016,271.0302,271.0395,7564.0
2021-02-16 14:25:00,291.93,292.12,291.8,292.12,9072.0,271.0395,271.2159,270.9188,271.2159,9072.0
2021-02-16 14:30:00,292.16,292.38,292.06,292.31,5844.0,271.253,271.4573,271.1602,271.3923,5844.0
2021-02-16 14:35:00,292.31,292.31,292.04,292.05,4601.0,271.3923,271.3923,271.1416,271.1509,4601.0
2021-02-16 14:40:00,292.13,292.2,292.06,292.2,7760.0,271.2252,271.2902,271.1602,271.2902,7760.0
2021-02-16 14:45:00,292.26,292.26,291.89,291.89,5666.0,271.3459,271.3459,271.0024,271.0024,5666.0
2021-02-16 14:50:00,291.94,292.1,291.88,291.94,4731.0,271.0488,271.1973,270.9931,271.0488,4731.0
2021-02-16 14:55:00,291.94,292.04,291.88,291.88,5523.0,271.0488,271.1416,270.9931,270.9931,5523.0
2021-02-16 15:00:00,291.87,291.98,291.68,291.96,6054.0,270.9838,271.0859,270.8074,271.0674,6054.0
2021-02-16 15:05:00,291.91,292.07,291.83,291.89,7673.0,271.0209,271.1695,270.9467,271.0024,7673.0
2021-02-16 15:10:00,291.89,291.89,291.67,291.73,6871.0,271.0024,271.0024,270.7981,270.8538,6871.0
2021-02-16 15:15:00,291.73,291.87,291.66,291.7,6296.0,270.8538,270.9838,270.7888,270.826,6296.0
2021-02-16 15:20:00,291.81,291.82,291.58,291.7,7467.0,270.9281,270.9374,270.7145,270.826,7467.0
2021-02-16 15:25:00,291.73,291.85,291.59,291.63,13413.0,270.8538,270.9652,270.7238,270.761,13413.0
2021-02-16 15:30:00,291.55,292.02,291.53,291.71,14987.0,270.6867,271.1231,270.6681,270.8352,14987.0
2021-02-16 15:35:00,291.82,291.88,291.41,291.48,9755.0,270.9374,270.9931,270.5567,270.6217,9755.0
2021-02-16 15:40:00,291.48,291.89,291.43,291.89,12205.0,270.6217,271.0024,270.5753,271.0024,12205.0
2021-02-16 15:45:00,291.94,291.94,291.47,291.48,8440.0,271.0488,271.0488,270.6124,270.6217,8440.0
2021-02-16 15:50:00,291.45,291.45,290.94,291.35,24829.0,270.5938,270.5938,270.1203,270.501,24829.0
2021-02-16 15:55:00,291.33,291.39,290.8,290.86,37053.0,270.4824,270.5381,269.9904,270.0461,37053.0
2021-02-17 09:30:00,290.75,291.57,290.24,290.44,25896.0,269.9439,270.7053,269.4704,269.6561,25896.0
2021-02-17 09:35:00,290.67,290.67,288.12,288.4,24207.0,269.8697,269.8697,267.5021,267.7621,24207.0
2021-02-17 09:40:00,288.22,289.28,288.08,289.19,13865.0,267.595,268.5791,267.465,268.4956,13865.0
2021-02-17 09:45:00,289.08,290.0,288.79,289.14,8253.0,268.3934,269.2476,268.1242,268.4491,8253.0
2021-02-17 09:50:00,289.11,289.74,288.95,289.14,5710.0,268.4213,269.0062,268.2727,268.4491,5710.0
2021-02-17 09:55:00,289.1,290.17,289.1,290.05,7653.0,268.412,269.4054,268.412,269.294,7653.0
2021-02-17 10:00:00,290.19,290.19,289.14,289.6,6486.0,269.424,269.424,268.4491,268.8762,6486.0
2021-02-17 10:05:00,289.7,290.31,289.5,290.28,7285.0,268.9691,269.5354,268.7834,269.5076,7285.0
2021-02-17 10:10:00,290.03,290.19,289.73,290.0,4520.0,269.2755,269.424,268.9969,269.2476,4520.0
2021-02-17 10:15:00,290.0,290.79,289.6,290.78,14513.0,269.2476,269.9811,268.8762,269.9718,14513.0
2021-02-17 10:20:00,290.83,291.15,290.65,290.98,6378.0,270.0182,270.3153,269.8511,270.1575,6378.0
2021-02-17 10:25:00,290.98,292.21,290.98,291.75,23055.0,270.1575,271.2995,270.1575,270.8724,23055.0
2021-02-17 10:30:00,291.82,292.72,291.67,292.36,33477.0,270.9374,271.773,270.7981,271.4387,33477.0
2021-02-17 10:35:00,292.55,292.87,292.26,292.7,20960.0,271.6151,271.9122,271.3459,271.7544,20960.0
2021-02-17 10:40:00,292.76,293.73,292.76,293.4,14832.0,271.8101,272.7107,271.8101,272.4043,14832.0
2021-02-17 10:45:00,293.54,294.57,293.41,294.49,14237.0,272.5343,273.4906,272.4136,273.4163,14237.0
2021-02-17 10:50:00,294.47,294.85,294.33,294.74,26355.0,273.3977,273.7505,273.2678,273.6484,26355.0
2021-02-17 10:55:00,294.95,295.1,294.74,294.82,13751.0,273.8434,273.9827,273.6484,273.7227,13751.0
2021-02-17 11:00:00,294.82,295.38,294.82,295.25,17064.0,273.7227,274.2426,273.7227,274.1219,17064.0
2021-02-17 11:05:00,295.17,295.71,295.17,295.48,7168.0,274.0476,274.549,274.0476,274.3355,7168.0
2021-02-17 11:10:00,295.32,295.98,295.31,295.43,21497.0,274.1869,274.7997,274.1776,274.289,21497.0
2021-02-17 11:15:00,295.31,295.36,294.75,295.36,10309.0,274.1776,274.224,273.6577,274.224,10309.0
2021-02-17 11:20:00,295.03,295.28,294.16,294.33,10142.0,273.9177,274.1498,273.1099,273.2678,10142.0
2021-02-17 11:25:00,294.18,294.72,293.9,294.07,9618.0,273.1285,273.6298,272.8685,273.0264,9618.0
2021-02-17 11:30:00,293.81,294.84,293.69,294.81,8671.0,272.785,273.7413,272.6736,273.7134,8671.0
2021-02-17 11:35:00,294.71,294.72,294.23,294.44,5182.0,273.6206,273.6298,273.1749,273.3699,5182.0
2021-02-17 11:40:00,294.44,295.28,294.36,295.28,6533.0,273.3699,274.1498,273.2956,274.1498,6533.0
2021-02-17 11:45:00,295.28,295.63,295.09,295.63,4934.0,274.1498,274.4747,273.9734,274.4747,4934.0
2021-02-17 11:50:00,295.46,295.49,295.16,295.29,8507.0,274.3169,274.3447,274.0384,274.1591,8507.0
2021-02-17 11:55:00,295.25,295.53,295.06,295.08,3495.0,274.1219,274.3819,273.9455,273.9641,3495.0
2021-02-17 12:00:00,295.13,295.16,294.81,295.1,3688.0,274.0105,274.0384,273.7134,273.9827,3688.0
2021-02-17 12:05:00,295.17,295.17,294.97,295.08,1801.0,274.0476,274.0476,273.862,273.9641,1801.0
2021-02-17 12:10:00,295.2,295.31,295.15,295.22,2244.0,274.0755,274.1776,274.0291,274.0941,2244.0
2021-02-17 12:15:00,295.15,295.28,294.87,294.97,1800.0,274.0291,274.1498,273.7691,273.862,1800.0
2021-02-17 12:20:00,294.87,294.99,294.67,294.82,3922.0,273.7691,273.8805,273.5834,273.7227,3922.0
2021-02-17 12:25:00,294.83,295.03,294.62,294.84,4026.0,273.732,273.9177,273.537,273.7413,4026.0
2021-02-17 12:30:00,294.81,294.85,294.6,294.76,4755.0,273.7134,273.7505,273.5184,273.667,4755.0
2021-02-17 12:35:00,294.84,294.86,294.54,294.86,4405.0,273.7413,273.7598,273.4627,273.7598,4405.0
2021-02-17 12:40:00,294.79,295.15,294.75,295.11,3250.0,273.6948,274.0291,273.6577,273.9919,3250.0
2021-02-17 12:45:00,295.1,295.1,294.81,294.99,4885.0,273.9827,273.9827,273.7134,273.8805,4885.0
2021-02-17 12:50:00,295.01,295.48,294.99,295.37,2581.0,273.8991,274.3355,273.8805,274.2333,2581.0
2021-02-17 12:55:00,295.33,295.45,295.26,295.36,5527.0,274.1962,274.3076,274.1312,274.224,5527.0
2021-02-17 13:00:00,295.36,295.71,295.36,295.61,4803.0,274.224,274.549,274.224,274.4562,4803.0
2021-02-17 13:05:00,295.61,295.69,295.48,295.62,4561.0,274.4562,274.5304,274.3355,274.4654,4561.0
2021-02-17 13:10:00,295.54,295.54,295.39,295.39,1909.0,274.3912,274.3912,274.2519,274.2519,1909.0
2021-02-17 13:15:00,295.34,295.55,295.31,295.55,7371.0,274.2055,274.4005,274.1776,274.4005,7371.0
2021-02-17 13:20:00,295.53,295.65,295.36,295.43,2523.0,274.3819,274.4933,274.224,274.289,2523.0
2021-02-17 13:25:00,295.36,295.36,295.04,295.23,4905.0,274.224,274.224,273.9269,274.1033,4905.0
2021-02-17 13:30:00,295.32,295.65,295.25,295.62,2660.0,274.1869,274.4933,274.1219,274.4654,2660.0
2021-02-17 13:35:00,295.54,295.57,295.34,295.36,2502.0,274.3912,274.419,274.2055,274.224,2502.0
2021-02-17 13:40:00,295.4,295.66,295.38,295.43,3886.0,274.2612,274.5026,274.2426,274.289,3886.0
2021-02-17 13:45:00,295.46,295.48,295.27,295.36,7858.0,274.3169,274.3355,274.1405,274.224,7858.0
2021-02-17 13:50:00,295.33,295.8,295.26,295.65,6853.0,274.1962,274.6326,274.1312,274.4933,6853.0
2021-02-17 13:55:00,295.7,295.8,295.43,295.5,2497.0,274.5397,274.6326,274.289,274.354,2497.0
2021-02-17 14:00:00,295.57,295.89,295.42,295.89,4513.0,274.419,274.7161,274.2798,274.7161,4513.0
2021-02-17 14:05:00,295.88,295.98,295.7,295.91,5143.0,274.7068,274.7997,274.5397,274.7347,5143.0
2021-02-17 14:10:00,295.92,295.95,295.83,295.83,1307.0,274.744,274.7718,274.6604,274.6604,1307.0
2021-02-17 14:15:00,295.81,295.87,295.71,295.71,4199.0,274.6418,274.6976,274.549,274.549,4199.0
2021-02-17 14:20:00,295.73,295.86,295.65,295.7,2662.0,274.5676,274.6883,274.4933,274.5397,2662.0
2021-02-17 14:25:00,295.69,295.8,295.57,295.78,1911.0,274.5304,274.6326,274.419,274.614,1911.0
2021-02-17 14:30:00,295.8,295.83,295.34,295.46,6442.0,274.6326,274.6604,274.2055,274.3169,6442.0
2021-02-17 14:35:00,295.37,295.93,295.36,295.86,7001.0,274.2333,274.7533,274.224,274.6883,7001.0
2021-02-17 14:40:00,295.84,296.17,295.77,296.09,6731.0,274.6697,274.9761,274.6047,274.9018,6731.0
2021-02-17 14:45:00,296.09,296.36,296.0,296.27,5463.0,274.9018,275.1525,274.8182,275.0689,5463.0
2021-02-17 14:50:00,296.16,296.39,296.16,296.38,2403.0,274.9668,275.1803,274.9668,275.1711,2403.0
2021-02-17 14:55:00,296.34,296.67,296.34,296.54,3951.0,275.1339,275.4403,275.1339,275.3196,3951.0
2021-02-17 15:00:00,296.5,296.57,295.73,295.93,11923.0,275.2825,275.3475,274.5676,274.7533,11923.0
2021-02-17 15:05:00,295.94,296.46,295.93,296.39,15473.0,274.7625,275.2453,274.7533,275.1803,15473.0
2021-02-17 15:10:00,296.44,296.68,296.26,296.51,6717.0,275.2268,275.4496,275.0596,275.2918,6717.0
2021-02-17 15:15:00,296.51,296.6,296.41,296.48,4427.0,275.2918,275.3753,275.1989,275.2639,4427.0
2021-02-17 15:20:00,296.47,296.64,296.46,296.51,3305.0,275.2546,275.4124,275.2453,275.2918,3305.0
2021-02-17 15:25:00,296.51,296.59,296.31,296.31,6866.0,275.2918,275.366,275.1061,275.1061,6866.0
2021-02-17 15:30:00,296.31,296.84,296.31,296.83,7800.0,275.1061,275.5981,275.1061,275.5889,7800.0
2021-02-17 15:35:00,296.79,297.0,296.59,296.88,16670.0,275.5517,275.7467,275.366,275.6353,16670.0
2021-02-17 15:40:00,296.78,296.85,296.08,296.19,14854.0,275.5424,275.6074,274.8925,274.9947,14854.0
2021-02-17 15:45:00,296.25,296.49,296.23,296.44,9491.0,275.0504,275.2732,275.0318,275.2268,9491.0
2021-02-17 15:50:00,296.93,296.93,296.28,296.65,29145.0,275.6817,275.6817,275.0782,275.4217,29145.0
2021-02-17 15:55:00,296.76,297.23,296.62,297.18,46434.0,275.5239,275.9602,275.3939,275.9138,46434.0
2021-02-18 09:30:00,295.8,296.76,295.8,295.95,17548.0,274.6326,275.5239,274.6326,274.7718,17548.0
2021-02-18 09:35:00,296.56,296.81,295.58,295.9,4000.0,275.3382,275.5703,274.4283,274.7254,4000.0
2021-02-18 09:40:00,295.4,295.95,295.24,295.24,3727.0,274.2612,274.7718,274.1126,274.1126,3727.0
2021-02-18 09:45:00,295.24,295.79,295.07,295.75,4815.0,274.1126,274.6233,273.9548,274.5861,4815.0
2021-02-18 09:50:00,295.78,296.24,295.78,296.01,6200.0,274.614,275.0411,274.614,274.8275,6200.0
2021-02-18 09:55:00,296.01,296.27,295.34,295.48,5489.0,274.8275,275.0689,274.2055,274.3355,5489.0
2021-02-18 10:00:00,295.51,295.7,295.05,295.68,5304.0,274.3633,274.5397,273.9362,274.5211,5304.0
2021-02-18 10:05:00,295.51,296.5,295.22,296.5,12770.0,274.3633,275.2825,274.0941,275.2825,12770.0
2021-02-18 10:10:00,296.53,296.97,296.3,296.75,7801.0,275.3103,275.7188,275.0968,275.5146,7801.0
2021-02-18 10:15:00,296.75,297.65,296.6,297.65,10547.0,275.5146,276.3502,275.3753,276.3502,10547.0
2021-02-18 10:20:00,297.87,297.95,297.5,297.51,4781.0,276.5544,276.6287,276.2109,276.2202,4781.0
2021-02-18 10:25:00,297.39,298.29,297.39,298.19,8418.0,276.1088,276.9444,276.1088,276.8515,8418.0
2021-02-18 10:30:00,297.95,298.56,297.94,298.15,10799.0,276.6287,277.1951,276.6194,276.8144,10799.0
2021-02-18 10:35:00,298.05,298.55,297.65,298.55,9803.0,276.7216,277.1858,276.3502,277.1858,9803.0
2021-02-18 10:40:00,298.64,298.77,298.17,298.27,2900.0,277.2693,277.39,276.833,276.9258,2900.0
2021-02-18 10:45:00,298.09,298.09,297.16,297.17,5284.0,276.7587,276.7587,275.8952,275.9045,5284.0
2021-02-18 10:50:00,297.29,297.48,297.0,297.35,5105.0,276.0159,276.1923,275.7467,276.0716,5105.0
2021-02-18 10:55:00,297.22,297.22,296.72,297.22,11654.0,275.9509,275.9509,275.4867,275.9509,11654.0
2021-02-18 11:00:00,296.86,297.23,296.86,297.23,9574.0,275.6167,275.9602,275.6167,275.9602,9574.0
2021-02-18 11:05:00,296.94,297.14,296.57,297.14,2801.0,275.691,275.8767,275.3475,275.8767,2801.0
2021-02-18 11:10:00,297.08,297.08,296.73,296.76,2800.0,275.821,275.821,275.496,275.5239,2800.0
2021-02-18 11:15:00,296.85,297.07,296.71,296.92,5092.0,275.6074,275.8117,275.4774,275.6724,5092.0
2021-02-18 11:20:00,296.98,297.03,296.58,297.03,4230.0,275.7281,275.7745,275.3567,275.7745,4230.0
2021-02-18 11:25:00,297.03,297.26,296.92,297.26,2394.0,275.7745,275.9881,275.6724,275.9881,2394.0
2021-02-18 11:30:00,297.2,297.35,296.82,296.87,2501.0,275.9324,276.0716,275.5796,275.626,2501.0
2021-02-18 11:35:00,296.98,297.4,296.69,296.93,8403.0,275.7281,276.1181,275.4589,275.6817,8403.0
2021-02-18 11:40:00,296.96,297.03,296.24,296.29,8050.0,275.7096,275.7745,275.0411,275.0875,8050.0
2021-02-18 11:45:00,296.37,296.87,296.31,296.65,7439.0,275.1618,275.626,275.1061,275.4217,7439.0
2021-02-18 11:50:00,296.65,296.65,296.19,296.5,4020.0,275.4217,275.4217,274.9947,275.2825,4020.0
2021-02-18 11:55:00,296.4,296.63,296.24,296.63,2326.0,275.1896,275.4032,275.0411,275.4032,2326.0
2021-02-18 12:00:00,296.49,296.94,296.48,296.94,3188.0,275.2732,275.691,275.2639,275.691,3188.0
2021-02-18 12:05:00,296.93,297.04,296.89,296.89,2277.0,275.6817,275.7838,275.6446,275.6446,2277.0
2021-02-18 12:10:00,296.96,297.13,296.94,296.94,3126.0,275.7096,275.8674,275.691,275.691,3126.0
2021-02-18 12:15:00,296.9,296.99,296.69,296.69,3262.0,275.6538,275.7374,275.4589,275.4589,3262.0
2021-02-18 12:20:00,296.67,296.76,296.59,296.68,3817.0,275.4403,275.5239,275.366,275.4496,3817.0
2021-02-18 12:25:00,296.71,296.88,296.7,296.86,1208.0,275.4774,275.6353,275.4682,275.6167,1208.0
2021-02-18 12:30:00,297.01,297.21,296.86,297.2,1918.0,275.756,275.9417,275.6167,275.9324,1918.0
2021-02-18 12:35:00,297.13,297.25,297.05,297.11,2006.0,275.8674,275.9788,275.7931,275.8488,2006.0
2021-02-18 12:40:00,297.16,297.39,297.15,297.3,1828.0,275.8952,276.1088,275.886,276.0252,1828.0
2021-02-18 12:45:00,297.26,297.27,297.12,297.12,1130.0,275.9881,275.9974,275.8581,275.8581,1130.0
2021-02-18 12:50:00,297.1,297.15,296.73,296.87,4042.0,275.8395,275.886,275.496,275.626,4042.0
2021-02-18 12:55:00,296.88,297.16,296.84,297.16,1479.0,275.6353,275.8952,275.5981,275.8952,1479.0
2021-02-18 13:00:00,297.24,297.28,297.03,297.14,8392.0,275.9695,276.0067,275.7745,275.8767,8392.0
2021-02-18 13:05:00,297.12,297.37,297.12,297.37,2246.0,275.8581,276.0902,275.8581,276.0902,2246.0
2021-02-18 13:10:00,297.37,297.4,297.27,297.3,1921.0,276.0902,276.1181,275.9974,276.0252,1921.0
2021-02-18 13:15:00,297.37,297.65,297.37,297.63,2760.0,276.0902,276.3502,276.0902,276.3316,2760.0
2021-02-18 13:20:00,297.63,297.96,297.59,297.85,3864.0,276.3316,276.638,276.2945,276.5359,3864.0
2021-02-18 13:25:00,297.87,298.01,297.82,297.94,4500.0,276.5544,276.6844,276.508,276.6194,4500.0
2021-02-18 13:30:00,297.99,297.99,297.72,297.72,929.0,276.6658,276.6658,276.4152,276.4152,929.0
2021-02-18 13:35:00,297.83,297.84,297.56,297.73,2178.0,276.5173,276.5266,276.2666,276.4244,2178.0
2021-02-18 13:40:00,297.72,297.72,297.32,297.32,3521.0,276.4152,276.4152,276.0438,276.0438,3521.0
2021-02-18 13:45:00,297.31,297.39,297.21,297.32,1709.0,276.0345,276.1088,275.9417,276.0438,1709.0
2021-02-18 13:50:00,297.34,297.34,296.84,297.16,12202.0,276.0624,276.0624,275.5981,275.8952,12202.0
2021-02-18 13:55:00,297.13,297.39,297.13,297.39,2846.0,275.8674,276.1088,275.8674,276.1088,2846.0
2021-02-18 14:00:00,297.48,297.8,297.46,297.8,1209.0,276.1923,276.4894,276.1738,276.4894,1209.0
2021-02-18 14:05:00,297.87,298.07,297.87,297.93,5025.0,276.5544,276.7401,276.5544,276.6101,5025.0
2021-02-18 14:10:00,297.95,297.95,297.42,297.42,1000.0,276.6287,276.6287,276.1366,276.1366,1000.0
2021-02-18 14:15:00,297.45,297.56,297.44,297.46,2982.0,276.1645,276.2666,276.1552,276.1738,2982.0
2021-02-18 14:20:00,297.42,297.52,297.33,297.52,2206.0,276.1366,276.2295,276.0531,276.2295,2206.0
2021-02-18 14:25:00,297.43,297.99,297.43,297.99,4447.0,276.1459,276.6658,276.1459,276.6658,4447.0
2021-02-18 14:30:00,297.96,298.03,297.79,298.03,4696.0,276.638,276.703,276.4802,276.703,4696.0
2021-02-18 14:35:00,298.03,298.06,297.96,297.98,2154.0,276.703,276.7308,276.638,276.6566,2154.0
2021-02-18 14:40:00,298.06,298.12,297.83,297.86,2662.0,276.7308,276.7865,276.5173,276.5451,2662.0
2021-02-18 14:45:00,297.8,297.86,297.61,297.66,3501.0,276.4894,276.5451,276.313,276.3595,3501.0
2021-02-18 14:50:00,297.55,297.68,297.48,297.68,908.0,276.2573,276.378,276.1923,276.378,908.0
2021-02-18 14:55:00,297.59,297.71,297.51,297.64,1707.0,276.2945,276.4059,276.2202,276.3409,1707.0
2021-02-18 15:00:00,297.67,297.86,297.67,297.68,2833.0,276.3687,276.5451,276.3687,276.378,2833.0
2021-02-18 15:05:00,297.72,297.79,297.66,297.71,2319.0,276.4152,276.4802,276.3595,276.4059,2319.0
2021-02-18 15:10:00,297.71,297.71,297.62,297.62,429.0,276.4059,276.4059,276.3223,276.3223,429.0
2021-02-18 15:15:00,297.73,297.85,297.6,297.85,3242.0,276.4244,276.5359,276.3038,276.5359,3242.0
2021-02-18 15:20:00,297.85,297.85,297.67,297.67,3674.0,276.5359,276.5359,276.3687,276.3687,3674.0
2021-02-18 15:25:00,297.72,297.96,297.72,297.83,10518.0,276.4152,276.638,276.4152,276.5173,10518.0
2021-02-18 15:30:00,297.82,297.83,297.77,297.79,4131.0,276.508,276.5173,276.4616,276.4802,4131.0
2021-02-18 15:35:00,297.8,297.93,297.66,297.7,4445.0,276.4894,276.6101,276.3595,276.3966,4445.0
2021-02-18 15:40:00,297.64,297.71,297.53,297.63,2482.0,276.3409,276.4059,276.2388,276.3316,2482.0
2021-02-18 15:45:00,297.64,297.94,297.45,297.45,6121.0,276.3409,276.6194,276.1645,276.1645,6121.0
2021-02-18 15:50:00,297.54,297.95,297.47,297.95,13300.0,276.248,276.6287,276.1831,276.6287,13300.0
2021-02-18 15:55:00,297.95,297.95,297.49,297.86,42952.0,276.6287,276.6287,276.2016,276.5451,42952.0
2021-02-19 09:30:00,298.44,298.85,297.26,297.26,37472.0,277.0836,277.4643,275.9881,275.9881,37472.0
2021-02-19 09:35:00,297.0,297.05,296.3,296.79,7728.0,275.7467,275.7931,275.0968,275.5517,7728.0
2021-02-19 09:40:00,296.79,297.65,296.65,297.64,8068.0,275.5517,276.3502,275.4217,276.3409,8068.0
2021-02-19 09:45:00,297.65,298.25,297.24,297.76,10026.0,276.3502,276.9072,275.9695,276.4523,10026.0
2021-02-19 09:50:00,297.59,298.07,297.28,297.5,23122.0,276.2945,276.7401,276.0067,276.2109,23122.0
2021-02-19 09:55:00,297.58,297.63,296.93,297.42,12576.0,276.2852,276.3316,275.6817,276.1366,12576.0
2021-02-19 10:00:00,297.43,297.46,296.45,296.59,11502.0,276.1459,276.1738,275.236,275.366,11502.0
2021-02-19 10:05:00,296.6,296.82,296.29,296.8,7800.0,275.3753,275.5796,275.0875,275.561,7800.0
2021-02-19 10:10:00,296.82,297.26,296.76,297.2,6703.0,275.5796,275.9881,275.5239,275.9324,6703.0
2021-02-19 10:15:00,297.2,297.28,296.69,296.99,6200.0,275.9324,276.0067,275.4589,275.7374,6200.0
2021-02-19 10:20:00,296.96,297.22,296.87,297.21,10830.0,275.7096,275.9509,275.626,275.9417,10830.0
2021-02-19 10:25:00,297.11,297.3,297.0,297.05,16577.0,275.8488,276.0252,275.7467,275.7931,16577.0
2021-02-19 10:30:00,297.15,297.23,296.73,296.94,12867.0,275.886,275.9602,275.496,275.691,12867.0
2021-02-19 10:35:00,296.8,297.11,296.69,297.11,7220.0,275.561,275.8488,275.4589,275.8488,7220.0
2021-02-19 10:40:00,296.97,297.49,296.84,297.49,6750.0,275.7188,276.2016,275.5981,276.2016,6750.0
2021-02-19 10:45:00,297.47,297.99,297.29,297.81,7989.0,276.1831,276.6658,276.0159,276.4987,7989.0
2021-02-19 10:50:00,297.81,298.09,297.68,298.0,3534.0,276.4987,276.7587,276.378,276.6751,3534.0
2021-02-19 10:55:00,297.99,298.13,297.76,297.89,4740.0,276.6658,276.7958,276.4523,276.573,4740.0
2021-02-19 11:00:00,297.92,298.05,297.9,298.02,8534.0,276.6009,276.7216,276.5823,276.6937,8534.0
2021-02-19 11:05:00,298.16,298.28,297.88,298.14,8149.0,276.8237,276.9351,276.5637,276.8051,8149.0
2021-02-19 11:10:00,298.14,298.14,297.91,298.02,5495.0,276.8051,276.8051,276.5916,276.6937,5495.0
2021-02-19 11:15:00,298.09,298.43,298.05,298.43,3790.0,276.7587,277.0744,276.7216,277.0744,3790.0
2021-02-19 11:20:00,298.4,298.54,298.25,298.25,18361.0,277.0465,277.1765,276.9072,276.9072,18361.0
2021-02-19 11:25:00,298.19,298.21,297.82,298.08,5228.0,276.8515,276.8701,276.508,276.7494,5228.0
2021-02-19 11:30:00,298.08,298.3,297.92,298.13,3956.0,276.7494,276.9537,276.6009,276.7958,3956.0
2021-02-19 11:35:00,298.12,298.12,297.77,298.05,2086.0,276.7865,276.7865,276.4616,276.7216,2086.0
2021-02-19 11:40:00,298.11,298.25,297.93,297.94,3855.0,276.7773,276.9072,276.6101,276.6194,3855.0
2021-02-19 11:45:00,298.01,298.02,297.76,297.76,2828.0,276.6844,276.6937,276.4523,276.4523,2828.0
2021-02-19 11:50:00,297.78,297.96,297.63,297.96,3770.0,276.4709,276.638,276.3316,276.638,3770.0
2021-02-19 11:55:00,297.9,297.9,297.55,297.75,3211.0,276.5823,276.5823,276.2573,276.443,3211.0
2021-02-19 12:00:00,297.75,297.91,297.73,297.91,3933.0,276.443,276.5916,276.4244,276.5916,3933.0
2021-02-19 12:05:00,297.91,298.02,297.82,297.82,3456.0,276.5916,276.6937,276.508,276.508,3456.0
2021-02-19 12:10:00,297.91,298.01,297.75,297.75,6666.0,276.5916,276.6844,276.443,276.443,6666.0
2021-02-19 12:15:00,297.8,298.29,297.72,298.2,9037.0,276.4894,276.9444,276.4152,276.8608,9037.0
2021-02-19 12:20:00,298.24,298.69,298.19,298.48,11912.0,276.898,277.3158,276.8515,277.1208,11912.0
2021-02-19 12:25:00,298.43,298.7,298.23,298.23,4454.0,277.0744,277.325,276.8887,276.8887,4454.0
2021-02-19 12:30:00,298.1,298.31,298.1,298.22,5010.0,276.768,276.9629,276.768,276.8794,5010.0
2021-02-19 12:35:00,298.36,298.52,298.2,298.21,4941.0,277.0094,277.1579,276.8608,276.8701,4941.0
2021-02-19 12:40:00,298.48,298.65,298.35,298.52,7718.0,277.1208,277.2786,277.0001,277.1579,7718.0
2021-02-19 12:45:00,298.52,298.63,298.42,298.59,2100.0,277.1579,277.26,277.0651,277.2229,2100.0
2021-02-19 12:50:00,298.65,298.65,298.36,298.36,2100.0,277.2786,277.2786,277.0094,277.0094,2100.0
2021-02-19 12:55:00,298.36,298.36,297.95,298.14,4175.0,277.0094,277.0094,276.6287,276.8051,4175.0
2021-02-19 13:00:00,298.2,298.37,298.2,298.3,1908.0,276.8608,277.0187,276.8608,276.9537,1908.0
2021-02-19 13:05:00,298.34,298.47,298.34,298.38,1500.0,276.9908,277.1115,276.9908,277.0279,1500.0
2021-02-19 13:10:00,298.39,298.4,298.17,298.33,4675.0,277.0372,277.0465,276.833,276.9815,4675.0
2021-02-19 13:15:00,298.27,298.3,298.19,298.19,800.0,276.9258,276.9537,276.8515,276.8515,800.0
2021-02-19 13:20:00,298.27,298.33,298.08,298.08,2855.0,276.9258,276.9815,276.7494,276.7494,2855.0
2021-02-19 13:25:00,297.98,298.05,297.93,298.04,2079.0,276.6566,276.7216,276.6101,276.7123,2079.0
2021-02-19 13:30:00,297.99,297.99,297.66,297.84,25212.0,276.6658,276.6658,276.3595,276.5266,25212.0
2021-02-19 13:35:00,297.85,298.24,297.43,298.24,13305.0,276.5359,276.898,276.1459,276.898,13305.0
2021-02-19 13:40:00,297.97,298.15,297.91,297.91,5467.0,276.6473,276.8144,276.5916,276.5916,5467.0
2021-02-19 13:45:00,298.02,298.34,297.97,298.34,3389.0,276.6937,276.9908,276.6473,276.9908,3389.0
2021-02-19 13:50:00,298.47,298.74,298.47,298.63,5072.0,277.1115,277.3622,277.1115,277.26,5072.0
2021-02-19 13:55:00,298.55,298.66,298.51,298.61,1641.0,277.1858,277.2879,277.1486,277.2415,1641.0
2021-02-19 14:00:00,298.55,298.6,298.25,298.37,1970.0,277.1858,277.2322,276.9072,277.0187,1970.0
2021-02-19 14:05:00,298.32,298.51,298.32,298.46,3520.0,276.9722,277.1486,276.9722,277.1022,3520.0
2021-02-19 14:10:00,298.46,298.52,298.29,298.39,3157.0,277.1022,277.1579,276.9444,277.0372,3157.0
2021-02-19 14:15:00,298.4,298.41,298.13,298.13,4865.0,277.0465,277.0558,276.7958,276.7958,4865.0
2021-02-19 14:20:00,298.03,298.07,297.73,297.74,2051.0,276.703,276.7401,276.4244,276.4337,2051.0
2021-02-19 14:25:00,297.63,297.68,297.24,297.24,32227.0,276.3316,276.378,275.9695,275.9695,32227.0
2021-02-19 14:30:00,297.29,297.47,297.2,297.25,3621.0,276.0159,276.1831,275.9324,275.9788,3621.0
2021-02-19 14:35:00,297.19,297.41,297.19,297.41,2350.0,275.9231,276.1273,275.9231,276.1273,2350.0
2021-02-19 14:40:00,297.26,297.26,296.95,297.24,10212.0,275.9881,275.9881,275.7003,275.9695,10212.0
2021-02-19 14:45:00,297.19,297.24,297.04,297.04,2249.0,275.9231,275.9695,275.7838,275.7838,2249.0
2021-02-19 14:50:00,297.15,297.19,296.96,297.13,5636.0,275.886,275.9231,275.7096,275.8674,5636.0
2021-02-19 14:55:00,297.13,297.43,297.09,297.42,6557.0,275.8674,276.1459,275.8302,276.1366,6557.0
2021-02-19 15:00:00,297.48,297.48,297.12,297.18,4443.0,276.1923,276.1923,275.8581,275.9138,4443.0
2021-02-19 15:05:00,297.11,297.18,297.04,297.11,3134.0,275.8488,275.9138,275.7838,275.8488,3134.0
2021-02-19 15:10:00,297.0,297.53,297.0,297.29,5229.0,275.7467,276.2388,275.7467,276.0159,5229.0
2021-02-19 15:15:00,297.33,297.57,297.33,297.5,4057.0,276.0531,276.2759,276.0531,276.2109,4057.0
2021-02-19 15:20:00,297.49,297.66,297.44,297.65,8600.0,276.2016,276.3595,276.1552,276.3502,8600.0
2021-02-19 15:25:00,297.63,297.72,297.58,297.66,5050.0,276.3316,276.4152,276.2852,276.3595,5050.0
2021-02-19 15:30:00,297.66,297.73,297.62,297.72,6909.0,276.3595,276.4244,276.3223,276.4152,6909.0
2021-02-19 15:35:00,297.65,297.95,297.42,297.84,12889.0,276.3502,276.6287,276.1366,276.5266,12889.0
2021-02-19 15:40:00,297.86,297.9,297.73,297.75,15084.0,276.5451,276.5823,276.4244,276.443,15084.0
2021-02-19 15:45:00,297.75,297.87,297.73,297.79,18135.0,276.443,276.5544,276.4244,276.4802,18135.0
2021-02-19 15:50:00,297.73,297.87,297.15,297.35,35472.0,276.4244,276.5544,275.886,276.0716,35472.0
2021-02-19 15:55:00,297.36,297.52,296.81,297.25,104598.0,276.0809,276.2295,275.5703,275.9788,104598.0
2021-02-22 09:30:00,295.1,295.71,294.02,295.44,22308.0,273.9827,274.549,272.9799,274.2983,22308.0
2021-02-22 09:35:00,295.44,296.2,294.8,295.98,6377.0,274.2983,275.0039,273.7041,274.7997,6377.0
2021-02-22 09:40:00,296.2,296.54,295.86,296.51,6609.0,275.0039,275.3196,274.6883,275.2918,6609.0
2021-02-22 09:45:00,296.5,297.12,295.93,295.97,7340.0,275.2825,275.8581,274.7533,274.7904,7340.0
2021-02-22 09:50:00,296.09,296.83,295.97,296.64,4275.0,274.9018,275.5889,274.7904,275.4124,4275.0
2021-02-22 09:55:00,296.41,296.69,296.11,296.11,3976.0,275.1989,275.4589,274.9204,274.9204,3976.0
2021-02-22 10:00:00,296.35,297.13,296.16,296.27,8324.0,275.1432,275.8674,274.9668,275.0689,8324.0
2021-02-22 10:05:00,296.18,296.82,296.18,296.82,2613.0,274.9854,275.5796,274.9854,275.5796,2613.0
2021-02-22 10:10:00,296.82,296.82,296.24,296.73,7567.0,275.5796,275.5796,275.0411,275.496,7567.0
2021-02-22 10:15:00,296.59,296.65,296.17,296.18,8276.0,275.366,275.4217,274.9761,274.9854,8276.0
2021-02-22 10:20:00,296.21,296.81,295.83,296.05,6871.0,275.0132,275.5703,274.6604,274.8647,6871.0
2021-02-22 10:25:00,296.13,297.14,296.04,296.54,7930.0,274.9389,275.8767,274.8554,275.3196,7930.0
2021-02-22 10:30:00,296.54,296.93,296.43,296.91,8387.0,275.3196,275.6817,275.2175,275.6631,8387.0
2021-02-22 10:35:00,297.09,298.09,297.08,297.91,9778.0,275.8302,276.7587,275.821,276.5916,9778.0
2021-02-22 10:40:00,297.77,298.19,297.67,298.13,10461.0,276.4616,276.8515,276.3687,276.7958,10461.0
2021-02-22 10:45:00,298.33,298.74,298.21,298.74,9823.0,276.9815,277.3622,276.8701,277.3622,9823.0
2021-02-22 10:50:00,298.82,299.47,298.59,298.6,13921.0,277.4364,278.0399,277.2229,277.2322,13921.0
2021-02-22 10:55:00,298.49,298.75,298.06,298.33,14955.0,277.1301,277.3715,276.7308,276.9815,14955.0
2021-02-22 11:00:00,298.49,298.72,298.41,298.57,3190.0,277.1301,277.3436,277.0558,277.2043,3190.0
2021-02-22 11:05:00,298.57,298.6,298.22,298.23,5495.0,277.2043,277.2322,276.8794,276.8887,5495.0
2021-02-22 11:10:00,298.2,298.2,297.27,297.48,31020.0,276.8608,276.8608,275.9974,276.1923,31020.0
2021-02-22 11:15:00,297.45,297.54,296.82,297.54,5866.0,276.1645,276.248,275.5796,276.248,5866.0
2021-02-22 11:20:00,297.71,297.71,297.24,297.24,4936.0,276.4059,276.4059,275.9695,275.9695,4936.0
2021-02-22 11:25:00,297.16,297.36,297.04,297.16,9540.0,275.8952,276.0809,275.7838,275.8952,9540.0
2021-02-22 11:30:00,297.22,297.35,296.41,296.42,31235.0,275.9509,276.0716,275.1989,275.2082,31235.0
2021-02-22 11:35:00,296.62,297.24,296.62,296.97,18255.0,275.3939,275.9695,275.3939,275.7188,18255.0
2021-02-22 11:40:00,297.02,297.03,296.5,296.69,4153.0,275.7653,275.7745,275.2825,275.4589,4153.0
2021-02-22 11:45:00,296.78,297.73,296.77,297.68,13370.0,275.5424,276.4244,275.5331,276.378,13370.0
2021-02-22 11:50:00,297.62,297.67,297.14,297.63,17487.0,276.3223,276.3687,275.8767,276.3316,17487.0
2021-02-22 11:55:00,297.63,297.63,297.21,297.23,6989.0,276.3316,276.3316,275.9417,275.9602,6989.0
2021-02-22 12:00:00,297.2,297.2,296.81,297.03,3763.0,275.9324,275.9324,275.5703,275.7745,3763.0
2021-02-22 12:05:00,296.97,297.46,296.85,297.35,2203.0,275.7188,276.1738,275.6074,276.0716,2203.0
2021-02-22 12:10:00,297.53,297.7,297.41,297.55,10514.0,276.2388,276.3966,276.1273,276.2573,10514.0
2021-02-22 12:15:00,297.49,297.96,297.44,297.96,14963.0,276.2016,276.638,276.1552,276.638,14963.0
2021-02-22 12:20:00,298.0,298.85,297.93,298.85,31768.0,276.6751,277.4643,276.6101,277.4643,31768.0
2021-02-22 12:25:00,298.77,298.79,298.43,298.59,7467.0,277.39,277.4086,277.0744,277.2229,7467.0
2021-02-22 12:30:00,298.71,298.96,298.71,298.87,3717.0,277.3343,277.5664,277.3343,277.4829,3717.0
2021-02-22 12:35:00,298.91,299.11,298.91,299.05,8036.0,277.52,277.7057,277.52,277.65,8036.0
2021-02-22 12:40:00,299.12,299.35,298.86,299.35,9269.0,277.715,277.9285,277.4736,277.9285,9269.0
2021-02-22 12:45:00,299.32,299.32,298.63,298.69,6201.0,277.9007,277.9007,277.26,277.3158,6201.0
2021-02-22 12:50:00,298.61,299.0,298.6,298.99,3414.0,277.2415,277.6036,277.2322,277.5943,3414.0
2021-02-22 12:55:00,299.07,299.07,298.68,298.74,4825.0,277.6686,277.6686,277.3065,277.3622,4825.0
2021-02-22 13:00:00,299.0,299.15,299.0,299.11,1940.0,277.6036,277.7428,277.6036,277.7057,1940.0
2021-02-22 13:05:00,299.07,299.11,298.89,299.04,5667.0,277.6686,277.7057,277.5014,277.6407,5667.0
2021-02-22 13:10:00,299.08,299.15,298.91,299.01,4004.0,277.6778,277.7428,277.52,277.6129,4004.0
2021-02-22 13:15:00,299.01,299.09,298.85,299.0,5898.0,277.6129,277.6871,277.4643,277.6036,5898.0
2021-02-22 13:20:00,298.95,298.95,298.78,298.82,1300.0,277.5571,277.5571,277.3993,277.4364,1300.0
2021-02-22 13:25:00,298.78,298.9,298.77,298.87,2006.0,277.3993,277.5107,277.39,277.4829,2006.0
2021-02-22 13:30:00,298.94,299.1,298.94,299.03,5010.0,277.5479,277.6964,277.5479,277.6314,5010.0
2021-02-22 13:35:00,299.03,299.05,298.7,298.7,4236.0,277.6314,277.65,277.325,277.325,4236.0
2021-02-22 13:40:00,298.7,299.0,298.7,298.96,3421.0,277.325,277.6036,277.325,277.5664,3421.0
2021-02-22 13:45:00,298.93,298.97,298.81,298.81,1928.0,277.5386,277.5757,277.4272,277.4272,1928.0
2021-02-22 13:50:00,298.76,298.85,298.69,298.81,1500.0,277.3807,277.4643,277.3158,277.4272,1500.0
2021-02-22 13:55:00,298.84,298.84,298.66,298.72,2455.0,277.455,277.455,277.2879,277.3436,2455.0
2021-02-22 14:00:00,298.8,298.83,298.42,298.52,2250.0,277.4179,277.4457,277.0651,277.1579,2250.0
2021-02-22 14:05:00,298.56,298.6,298.17,298.6,6629.0,277.1951,277.2322,276.833,277.2322,6629.0
2021-02-22 14:10:00,298.67,298.67,298.38,298.4,3907.0,277.2972,277.2972,277.0279,277.0465,3907.0
2021-02-22 14:15:00,298.52,298.87,298.44,298.64,3338.0,277.1579,277.4829,277.0836,277.2693,3338.0
2021-02-22 14:20:00,298.58,298.79,298.58,298.79,798.0,277.2136,277.4086,277.2136,277.4086,798.0
2021-02-22 14:25:00,298.82,299.16,298.72,299.11,7617.0,277.4364,277.7521,277.3436,277.7057,7617.0
2021-02-22 14:30:00,299.01,299.04,298.9,298.95,5694.0,277.6129,277.6407,277.5107,277.5571,5694.0
2021-02-22 14:35:00,298.96,299.21,298.95,299.14,4742.0,277.5664,277.7985,277.5571,277.7335,4742.0
2021-02-22 14:40:00,299.07,299.08,298.87,299.0,1620.0,277.6686,277.6778,277.4829,277.6036,1620.0
2021-02-22 14:45:00,299.01,299.12,298.69,298.75,5281.0,277.6129,277.715,277.3158,277.3715,5281.0
2021-02-22 14:50:00,298.75,298.75,298.5,298.55,9490.0,277.3715,277.3715,277.1393,277.1858,9490.0
2021-02-22 14:55:00,298.57,298.63,298.09,298.24,2941.0,277.2043,277.26,276.7587,276.898,2941.0
2021-02-22 15:00:00,298.33,298.72,298.25,298.6,5854.0,276.9815,277.3436,276.9072,277.2322,5854.0
2021-02-22 15:05:00,298.66,298.88,298.38,298.38,6111.0,277.2879,277.4922,277.0279,277.0279,6111.0
2021-02-22 15:10:00,298.45,298.65,298.19,298.31,5350.0,277.0929,277.2786,276.8515,276.9629,5350.0
2021-02-22 15:15:00,298.36,298.38,298.16,298.25,3136.0,277.0094,277.0279,276.8237,276.9072,3136.0
2021-02-22 15:20:00,298.19,298.55,298.05,298.55,4328.0,276.8515,277.1858,276.7216,277.1858,4328.0
2021-02-22 15:25:00,298.79,299.0,298.75,298.83,11365.0,277.4086,277.6036,277.3715,277.4457,11365.0
2021-02-22 15:30:00,298.94,299.3,298.86,299.17,16167.0,277.5479,277.8821,277.4736,277.7614,16167.0
2021-02-22 15:35:00,299.29,299.35,298.73,299.01,24487.0,277.8728,277.9285,277.3529,277.6129,24487.0
2021-02-22 15:40:00,299.06,299.13,298.55,298.78,16464.0,277.6593,277.7243,277.1858,277.3993,16464.0
2021-02-22 15:45:00,298.9,299.12,298.81,298.84,27524.0,277.5107,277.715,277.4272,277.455,27524.0
2021-02-22 15:50:00,298.76,298.77,298.18,298.19,8324.0,277.3807,277.39,276.8422,276.8515,8324.0
2021-02-22 15:55:00,298.21,298.21,297.61,298.02,30814.0,276.8701,276.8701,276.313,276.6937,30814.0
2021-02-23 09:30:00,300.47,301.6,298.87,301.39,34761.0,278.9684,280.0175,277.4829,279.8225,34761.0
2021-02-23 09:35:00,301.32,302.73,300.73,302.19,20951.0,279.7575,281.0666,279.2098,280.5653,20951.0
2021-02-23 09:40:00,302.19,304.56,301.67,303.54,27059.0,280.5653,282.7657,280.0825,281.8187,27059.0
2021-02-23 09:45:00,303.85,304.3,301.72,301.72,24154.0,282.1065,282.5243,280.1289,280.1289,24154.0
2021-02-23 09:50:00,301.97,302.18,300.48,300.57,21062.0,280.361,280.556,278.9777,279.0612,21062.0
2021-02-23 09:55:00,300.74,300.98,299.45,299.97,12480.0,279.2191,279.4419,278.0214,278.5042,12480.0
2021-02-23 10:00:00,300.13,300.13,298.71,298.81,22777.0,278.6527,278.6527,277.3343,277.4272,22777.0
2021-02-23 10:05:00,299.13,300.22,299.09,299.31,8610.0,277.7243,278.7363,277.6871,277.8914,8610.0
2021-02-23 10:10:00,299.19,299.42,298.55,298.97,9890.0,277.78,277.9935,277.1858,277.5757,9890.0
2021-02-23 10:15:00,298.97,299.03,297.67,297.78,15511.0,277.5757,277.6314,276.3687,276.4709,15511.0
2021-02-23 10:20:00,297.32,297.33,296.84,297.16,10853.0,276.0438,276.0531,275.5981,275.8952,10853.0
2021-02-23 10:25:00,297.16,297.36,296.43,296.44,10025.0,275.8952,276.0809,275.2175,275.2268,10025.0
2021-02-23 10:30:00,296.44,297.3,296.43,297.02,7318.0,275.2268,276.0252,275.2175,275.7653,7318.0
2021-02-23 10:35:00,297.21,297.57,296.64,296.82,6825.0,275.9417,276.2759,275.4124,275.5796,6825.0
2021-02-23 10:40:00,296.9,296.91,296.15,296.39,7616.0,275.6538,275.6631,274.9575,275.1803,7616.0
2021-02-23 10:45:00,296.42,296.58,295.65,296.28,8788.0,275.2082,275.3567,274.4933,275.0782,8788.0
2021-02-23 10:50:00,296.31,296.57,295.89,296.1,9851.0,275.1061,275.3475,274.7161,274.9111,9851.0
2021-02-23 10:55:00,296.12,296.21,295.7,296.09,12147.0,274.9297,275.0132,274.5397,274.9018,12147.0
2021-02-23 11:00:00,296.22,296.59,295.86,295.95,4736.0,275.0225,275.366,274.6883,274.7718,4736.0
2021-02-23 11:05:00,295.95,296.18,295.65,296.08,8831.0,274.7718,274.9854,274.4933,274.8925,8831.0
2021-02-23 11:10:00,296.02,296.06,295.68,295.85,13081.0,274.8368,274.874,274.5211,274.679,13081.0
2021-02-23 11:15:00,295.91,296.31,295.9,296.17,4689.0,274.7347,275.1061,274.7254,274.9761,4689.0
2021-02-23 11:20:00,296.17,296.34,296.13,296.15,6894.0,274.9761,275.1339,274.9389,274.9575,6894.0
2021-02-23 11:25:00,296.14,296.75,295.9,296.55,5011.0,274.9482,275.5146,274.7254,275.3289,5011.0
2021-02-23 11:30:00,296.66,296.66,296.35,296.58,8238.0,275.431,275.431,275.1432,275.3567,8238.0
2021-02-23 11:35:00,296.45,298.13,296.37,297.7,16869.0,275.236,276.7958,275.1618,276.3966,16869.0
2021-02-23 11:40:00,297.63,297.63,296.96,297.21,7719.0,276.3316,276.3316,275.7096,275.9417,7719.0
2021-02-23 11:45:00,297.21,297.55,297.02,297.1,7465.0,275.9417,276.2573,275.7653,275.8395,7465.0
2021-02-23 11:50:00,297.17,297.53,297.16,297.25,6236.0,275.9045,276.2388,275.8952,275.9788,6236.0
2021-02-23 11:55:00,297.28,297.72,297.23,297.65,4455.0,276.0067,276.4152,275.9602,276.3502,4455.0
2021-02-23 12:00:00,297.65,297.66,297.13,297.13,3536.0,276.3502,276.3595,275.8674,275.8674,3536.0
2021-02-23 12:05:00,297.22,297.32,297.1,297.31,2220.0,275.9509,276.0438,275.8395,276.0345,2220.0
2021-02-23 12:10:00,297.53,297.67,297.45,297.65,3287.0,276.2388,276.3687,276.1645,276.3502,3287.0
2021-02-23 12:15:00,297.59,297.59,296.95,297.09,6740.0,276.2945,276.2945,275.7003,275.8302,6740.0
2021-02-23 12:20:00,296.97,297.15,296.63,296.85,4337.0,275.7188,275.886,275.4032,275.6074,4337.0
2021-02-23 12:25:00,297.04,297.04,296.68,296.86,2959.0,275.7838,275.7838,275.4496,275.6167,2959.0
2021-02-23 12:30:00,296.86,297.38,296.86,297.38,3621.0,275.6167,276.0995,275.6167,276.0995,3621.0
2021-02-23 12:35:00,297.28,297.54,297.05,297.38,6187.0,276.0067,276.248,275.7931,276.0995,6187.0
2021-02-23 12:40:00,297.26,297.47,297.23,297.39,6644.0,275.9881,276.1831,275.9602,276.1088,6644.0
2021-02-23 12:45:00,297.35,297.39,296.8,296.94,4740.0,276.0716,276.1088,275.561,275.691,4740.0
2021-02-23 12:50:00,296.94,296.95,296.49,296.49,2256.0,275.691,275.7003,275.2732,275.2732,2256.0
2021-02-23 12:55:00,296.5,297.01,296.4,296.9,3293.0,275.2825,275.756,275.1896,275.6538,3293.0
2021-02-23 13:00:00,297.04,297.15,296.88,297.09,8599.0,275.7838,275.886,275.6353,275.8302,8599.0
2021-02-23 13:05:00,297.23,297.25,297.11,297.11,1220.0,275.9602,275.9788,275.8488,275.8488,1220.0
2021-02-23 13:10:00,297.05,297.31,296.95,297.01,5941.0,275.7931,276.0345,275.7003,275.756,5941.0
2021-02-23 13:15:00,297.05,297.16,296.97,297.01,3484.0,275.7931,275.8952,275.7188,275.756,3484.0
2021-02-23 13:20:00,297.15,297.47,297.03,297.26,3800.0,275.886,276.1831,275.7745,275.9881,3800.0
2021-02-23 13:25:00,297.33,297.49,297.0,297.0,7115.0,276.0531,276.2016,275.7467,275.7467,7115.0
2021-02-23 13:30:00,296.9,297.21,296.87,296.87,4799.0,275.6538,275.9417,275.626,275.626,4799.0
2021-02-23 13:35:00,297.0,297.0,296.67,296.73,3934.0,275.7467,275.7467,275.4403,275.496,3934.0
2021-02-23 13:40:00,296.8,297.46,296.73,297.35,4247.0,275.561,276.1738,275.496,276.0716,4247.0
2021-02-23 13:45:00,297.39,297.73,297.39,297.73,2457.0,276.1088,276.4244,276.1088,276.4244,2457.0
2021-02-23 13:50:00,297.64,297.84,297.59,297.75,5166.0,276.3409,276.5266,276.2945,276.443,5166.0
2021-02-23 13:55:00,297.81,298.05,297.67,297.72,11763.0,276.4987,276.7216,276.3687,276.4152,11763.0
2021-02-23 14:00:00,297.69,297.9,297.66,297.8,7673.0,276.3873,276.5823,276.3595,276.4894,7673.0
2021-02-23 14:05:00,297.72,297.76,297.44,297.56,3505.0,276.4152,276.4523,276.1552,276.2666,3505.0
2021-02-23 14:10:00,297.57,298.0,297.5,297.88,5545.0,276.2759,276.6751,276.2109,276.5637,5545.0
2021-02-23 14:15:00,297.98,298.31,297.89,298.23,5435.0,276.6566,276.9629,276.573,276.8887,5435.0
2021-02-23 14:20:00,298.15,298.28,297.92,297.93,8165.0,276.8144,276.9351,276.6009,276.6101,8165.0
2021-02-23 14:25:00,297.88,297.96,297.59,297.59,3592.0,276.5637,276.638,276.2945,276.2945,3592.0
2021-02-23 14:30:00,297.49,297.66,296.85,296.85,6783.0,276.2016,276.3595,275.6074,275.6074,6783.0
2021-02-23 14:35:00,296.97,297.63,296.96,297.5,10391.0,275.7188,276.3316,275.7096,276.2109,10391.0
2021-02-23 14:40:00,297.52,297.61,297.39,297.48,8361.0,276.2295,276.313,276.1088,276.1923,8361.0
2021-02-23 14:45:00,297.41,297.62,297.19,297.43,4390.0,276.1273,276.3223,275.9231,276.1459,4390.0
2021-02-23 14:50:00,297.46,298.49,297.36,298.06,7988.0,276.1738,277.1301,276.0809,276.7308,7988.0
2021-02-23 14:55:00,298.06,298.23,297.4,297.9,6802.0,276.7308,276.8887,276.1181,276.5823,6802.0
2021-02-23 15:00:00,297.87,298.47,297.86,298.47,6088.0,276.5544,277.1115,276.5451,277.1115,6088.0
2021-02-23 15:05:00,298.34,298.53,298.21,298.5,4201.0,276.9908,277.1672,276.8701,277.1393,4201.0
2021-02-23 15:10:00,298.61,298.62,298.27,298.56,12013.0,277.2415,277.2508,276.9258,277.1951,12013.0
2021-02-23 15:15:00,298.56,298.64,298.39,298.63,8704.0,277.1951,277.2693,277.0372,277.26,8704.0
2021-02-23 15:20:00,298.62,298.91,298.6,298.71,10464.0,277.2508,277.52,277.2322,277.3343,10464.0
2021-02-23 15:25:00,298.69,299.0,298.66,298.82,11950.0,277.3158,277.6036,277.2879,277.4364,11950.0
2021-02-23 15:30:00,298.82,299.76,298.76,299.76,13138.0,277.4364,278.3092,277.3807,278.3092,13138.0
2021-02-23 15:35:00,299.76,299.76,299.31,299.7,14769.0,278.3092,278.3092,277.8914,278.2535,14769.0
2021-02-23 15:40:00,299.7,300.24,299.69,299.84,14856.0,278.2535,278.7548,278.2442,278.3835,14856.0
2021-02-23 15:45:00,299.78,299.84,299.34,299.59,17189.0,278.3278,278.3835,277.9192,278.1513,17189.0
2021-02-23 15:50:00,299.62,299.63,299.21,299.25,29545.0,278.1792,278.1885,277.7985,277.8357,29545.0
2021-02-23 15:55:00,299.24,299.28,298.68,298.68,57121.0,277.8264,277.8635,277.3065,277.3065,57121.0
2021-02-24 09:30:00,299.85,300.11,298.46,298.94,17486.0,278.3927,278.6341,277.1022,277.5479,17486.0
2021-02-24 09:35:00,299.13,299.14,297.87,298.3,4906.0,277.7243,277.7335,276.5544,276.9537,4906.0
2021-02-24 09:40:00,298.28,298.28,296.91,296.91,9961.0,276.9351,276.9351,275.6631,275.6631,9961.0
2021-02-24 09:45:00,297.0,297.64,296.92,297.48,15798.0,275.7467,276.3409,275.6724,276.1923,15798.0
2021-02-24 09:50:00,297.64,299.43,297.62,299.34,15411.0,276.3409,278.0028,276.3223,277.9192,15411.0
2021-02-24 09:55:00,299.47,300.02,299.41,299.41,4274.0,278.0399,278.5506,277.9842,277.9842,4274.0
2021-02-24 10:00:00,299.34,299.87,298.86,299.38,12121.0,277.9192,278.4113,277.4736,277.9564,12121.0
2021-02-24 10:05:00,299.55,300.0,299.47,299.62,5620.0,278.1142,278.532,278.0399,278.1792,5620.0
2021-02-24 10:10:00,299.62,300.78,299.52,300.78,6650.0,278.1792,279.2562,278.0864,279.2562,6650.0
2021-02-24 10:15:00,300.72,301.5,300.47,301.07,7919.0,279.2005,279.9247,278.9684,279.5254,7919.0
2021-02-24 10:20:00,301.25,301.39,300.85,301.16,6331.0,279.6926,279.8225,279.3212,279.609,6331.0
2021-02-24 10:25:00,301.0,301.02,300.62,300.65,5886.0,279.4604,279.479,279.1076,279.1355,5886.0
2021-02-24 10:30:00,300.55,301.0,299.3,299.31,18702.0,279.0427,279.4604,277.8821,277.8914,18702.0
2021-02-24 10:35:00,299.62,299.86,299.22,299.22,6060.0,278.1792,278.402,277.8078,277.8078,6060.0
2021-02-24 10:40:00,299.42,299.85,299.42,299.74,8897.0,277.9935,278.3927,277.9935,278.2906,8897.0
2021-02-24 10:45:00,299.74,300.1,299.32,299.84,7592.0,278.2906,278.6249,277.9007,278.3835,7592.0
2021-02-24 10:50:00,299.84,299.99,299.41,299.6,5316.0,278.3835,278.5227,277.9842,278.1606,5316.0
2021-02-24 10:55:00,299.63,300.17,299.33,300.07,9145.0,278.1885,278.6898,277.91,278.597,9145.0
2021-02-24 11:00:00,300.22,300.58,300.0,300.56,11125.0,278.7363,279.0705,278.532,279.0519,11125.0
2021-02-24 11:05:00,300.56,300.68,300.01,300.06,9376.0,279.0519,279.1633,278.5413,278.5877,9376.0
2021-02-24 11:10:00,300.06,300.52,300.0,300.51,49277.0,278.5877,279.0148,278.532,279.0055,49277.0
2021-02-24 11:15:00,300.86,301.25,300.55,300.7,8159.0,279.3305,279.6926,279.0427,279.1819,8159.0
2021-02-24 11:20:00,301.0,301.39,300.79,301.37,6992.0,279.4604,279.8225,279.2655,279.804,6992.0
2021-02-24 11:25:00,301.5,302.01,301.26,301.43,14438.0,279.9247,280.3982,279.7018,279.8597,14438.0
2021-02-24 11:30:00,301.6,302.07,301.6,301.78,6067.0,280.0175,280.4539,280.0175,280.1846,6067.0
2021-02-24 11:35:00,301.78,302.36,301.75,302.11,8903.0,280.1846,280.7231,280.1568,280.491,8903.0
2021-02-24 11:40:00,302.05,302.67,301.99,302.49,8909.0,280.4353,281.0109,280.3796,280.8438,8909.0
2021-02-24 11:45:00,302.47,302.5,302.21,302.31,8492.0,280.8253,280.8531,280.5839,280.6767,8492.0
2021-02-24 11:50:00,302.32,302.45,301.77,302.03,10595.0,280.686,280.8067,280.1753,280.4167,10595.0
2021-02-24 11:55:00,302.2,302.2,301.82,301.83,4642.0,280.5746,280.5746,280.2218,280.2311,4642.0
2021-02-24 12:00:00,301.83,302.14,301.72,301.73,10852.0,280.2311,280.5189,280.1289,280.1382,10852.0
2021-02-24 12:05:00,301.88,302.08,301.7,301.7,3595.0,280.2775,280.4632,280.1104,280.1104,3595.0
2021-02-24 12:10:00,301.63,302.12,301.59,301.79,6416.0,280.0454,280.5003,280.0082,280.1939,6416.0
2021-02-24 12:15:00,301.88,301.98,301.63,301.63,4440.0,280.2775,280.3703,280.0454,280.0454,4440.0
2021-02-24 12:20:00,301.79,301.79,301.27,301.6,12485.0,280.1939,280.1939,279.7111,280.0175,12485.0
2021-02-24 12:25:00,301.61,302.04,301.6,301.91,14592.0,280.0268,280.426,280.0175,280.3053,14592.0
2021-02-24 12:30:00,301.9,301.98,301.63,301.63,9245.0,280.296,280.3703,280.0454,280.0454,9245.0
2021-02-24 12:35:00,301.63,301.75,301.6,301.75,2789.0,280.0454,280.1568,280.0175,280.1568,2789.0
2021-02-24 12:40:00,301.75,301.9,301.62,301.68,2616.0,280.1568,280.296,280.0361,280.0918,2616.0
2021-02-24 12:45:00,301.62,301.63,301.34,301.34,4268.0,280.0361,280.0454,279.7761,279.7761,4268.0
2021-02-24 12:50:00,301.27,302.0,301.2,301.94,6144.0,279.7111,280.3889,279.6461,280.3332,6144.0
2021-02-24 12:55:00,301.81,302.31,301.81,302.31,5483.0,280.2125,280.6767,280.2125,280.6767,5483.0
2021-02-24 13:00:00,302.33,302.89,302.33,302.84,5354.0,280.6953,281.2152,280.6953,281.1688,5354.0
2021-02-24 13:05:00,302.68,302.69,302.26,302.33,6892.0,281.0202,281.0295,280.6303,280.6953,6892.0
2021-02-24 13:10:00,302.41,303.26,302.41,303.06,7107.0,280.7695,281.5587,280.7695,281.373,7107.0
2021-02-24 13:15:00,303.05,303.19,302.81,303.19,5356.0,281.3638,281.4937,281.1409,281.4937,5356.0
2021-02-24 13:20:00,303.19,303.5,303.13,303.5,6871.0,281.4937,281.7815,281.438,281.7815,6871.0
2021-02-24 13:25:00,303.46,303.79,303.44,303.78,3510.0,281.7444,282.0508,281.7258,282.0415,3510.0
2021-02-24 13:30:00,303.88,304.38,303.81,304.19,8731.0,282.1344,282.5986,282.0694,282.4222,8731.0
2021-02-24 13:35:00,304.26,304.46,304.03,304.31,3865.0,282.4872,282.6729,282.2736,282.5336,3865.0
2021-02-24 13:40:00,304.29,304.47,304.2,304.22,14870.0,282.515,282.6821,282.4315,282.45,14870.0
2021-02-24 13:45:00,304.12,304.21,303.95,304.2,4839.0,282.3572,282.4407,282.1993,282.4315,4839.0
2021-02-24 13:50:00,304.17,304.18,303.96,304.13,5387.0,282.4036,282.4129,282.2086,282.3665,5387.0
2021-02-24 13:55:00,304.12,304.12,303.68,303.68,9414.0,282.3572,282.3572,281.9487,281.9487,9414.0
2021-02-24 14:00:00,303.74,304.0,303.72,303.82,6490.0,282.0044,282.2458,281.9858,282.0786,6490.0
2021-02-24 14:05:00,303.92,303.92,303.43,303.43,7356.0,282.1715,282.1715,281.7166,281.7166,7356.0
2021-02-24 14:10:00,303.69,303.76,303.4,303.42,5891.0,281.958,282.0229,281.6887,281.7073,5891.0
2021-02-24 14:15:00,303.55,303.6,303.02,303.12,7547.0,281.828,281.8744,281.3359,281.4287,7547.0
2021-02-24 14:20:00,302.98,303.01,302.74,302.87,9009.0,281.2988,281.3266,281.0759,281.1966,9009.0
2021-02-24 14:25:00,302.79,302.97,302.56,302.81,6698.0,281.1224,281.2895,280.9088,281.1409,6698.0
2021-02-24 14:30:00,302.86,303.37,302.83,303.25,6297.0,281.1873,281.6609,281.1595,281.5494,6297.0
2021-02-24 14:35:00,303.31,303.5,303.31,303.33,5162.0,281.6051,281.7815,281.6051,281.6237,5162.0
2021-02-24 14:40:00,303.34,303.34,302.87,302.96,4525.0,281.633,281.633,281.1966,281.2802,4525.0
2021-02-24 14:45:00,303.0,303.08,302.85,302.87,5719.0,281.3173,281.3916,281.1781,281.1966,5719.0
2021-02-24 14:50:00,302.81,302.92,302.36,302.36,4000.0,281.1409,281.2431,280.7231,280.7231,4000.0
2021-02-24 14:55:00,302.36,302.42,301.89,301.89,5010.0,280.7231,280.7788,280.2868,280.2868,5010.0
2021-02-24 15:00:00,302.0,302.55,301.9,302.35,7908.0,280.3889,280.8995,280.296,280.7138,7908.0
2021-02-24 15:05:00,302.34,302.86,302.32,302.77,2607.0,280.7046,281.1873,280.686,281.1038,2607.0
2021-02-24 15:10:00,302.9,302.99,302.55,302.55,6395.0,281.2245,281.308,280.8995,280.8995,6395.0
2021-02-24 15:15:00,302.65,302.9,302.49,302.73,4831.0,280.9924,281.2245,280.8438,281.0666,4831.0
2021-02-24 15:20:00,302.86,303.07,302.81,303.07,7236.0,281.1873,281.3823,281.1409,281.3823,7236.0
2021-02-24 15:25:00,303.05,303.17,302.67,302.67,8106.0,281.3638,281.4752,281.0109,281.0109,8106.0
2021-02-24 15:30:00,302.72,302.77,302.2,302.25,4631.0,281.0574,281.1038,280.5746,280.621,4631.0
2021-02-24 15:35:00,302.17,302.23,302.0,302.0,3096.0,280.5467,280.6024,280.3889,280.3889,3096.0
2021-02-24 15:40:00,302.08,302.08,301.43,301.57,5270.0,280.4632,280.4632,279.8597,279.9897,5270.0
2021-02-24 15:45:00,301.52,302.01,301.44,301.75,9058.0,279.9432,280.3982,279.869,280.1568,9058.0
2021-02-24 15:50:00,301.83,301.83,301.29,301.68,28960.0,280.2311,280.2311,279.7297,280.0918,28960.0
2021-02-24 15:55:00,301.68,302.07,301.64,301.66,34367.0,280.0918,280.4539,280.0547,280.0732,34367.0
2021-02-25 09:30:00,301.0,301.54,300.79,301.32,34073.0,279.4604,279.9618,279.2655,279.7575,34073.0
2021-02-25 09:35:00,300.88,301.15,299.81,300.45,12093.0,279.349,279.5997,278.3556,278.9498,12093.0
2021-02-25 09:40:00,300.04,302.76,299.96,302.76,8535.0,278.5691,281.0945,278.4949,281.0945,8535.0
2021-02-25 09:45:00,302.65,303.27,302.12,302.89,14663.0,280.9924,281.568,280.5003,281.2152,14663.0
2021-02-25 09:50:00,302.89,303.64,302.52,303.4,11286.0,281.2152,281.9115,280.8717,281.6887,11286.0
2021-02-25 09:55:00,303.46,303.98,303.31,303.9,8251.0,281.7444,282.2272,281.6051,282.1529,8251.0
2021-02-25 10:00:00,303.95,304.66,303.62,304.55,14118.0,282.1993,282.8585,281.893,282.7564,14118.0
2021-02-25 10:05:00,304.67,304.9,304.17,304.17,10745.0,282.8678,283.0814,282.4036,282.4036,10745.0
2021-02-25 10:10:00,304.32,304.51,303.76,303.77,7913.0,282.5429,282.7193,282.0229,282.0322,7913.0
2021-02-25 10:15:00,303.72,305.0,303.53,305.0,12508.0,281.9858,283.1742,281.8094,283.1742,12508.0
2021-02-25 10:20:00,304.96,305.86,304.84,305.75,14748.0,283.1371,283.9727,283.0257,283.8705,14748.0
2021-02-25 10:25:00,305.82,306.2,305.12,305.66,10185.0,283.9355,284.2883,283.2856,283.787,10185.0
2021-02-25 10:30:00,305.11,305.11,304.59,304.62,7556.0,283.2763,283.2763,282.7935,282.8214,7556.0
2021-02-25 10:35:00,304.69,305.06,304.46,305.06,5174.0,282.8864,283.2299,282.6729,283.2299,5174.0
2021-02-25 10:40:00,305.34,305.57,305.06,305.57,6183.0,283.4899,283.7034,283.2299,283.7034,6183.0
2021-02-25 10:45:00,305.57,306.09,305.38,305.76,18180.0,283.7034,284.1862,283.527,283.8798,18180.0
2021-02-25 10:50:00,305.78,306.37,305.71,306.32,7614.0,283.8984,284.4462,283.8334,284.3997,7614.0
2021-02-25 10:55:00,306.13,306.39,305.85,306.0,9630.0,284.2233,284.4647,283.9634,284.1026,9630.0
2021-02-25 11:00:00,305.92,306.05,305.17,305.32,5915.0,284.0284,284.1491,283.332,283.4713,5915.0
2021-02-25 11:05:00,305.38,305.44,304.58,304.9,7101.0,283.527,283.5827,282.7843,283.0814,7101.0
2021-02-25 11:10:00,305.0,305.51,304.99,305.41,9214.0,283.1742,283.6477,283.1649,283.5549,9214.0
2021-02-25 11:15:00,305.41,305.73,304.93,305.59,7259.0,283.5549,283.852,283.1092,283.722,7259.0
2021-02-25 11:20:00,305.71,305.79,305.41,305.57,5540.0,283.8334,283.9077,283.5549,283.7034,5540.0
2021-02-25 11:25:00,305.38,305.38,304.88,304.96,7366.0,283.527,283.527,283.0628,283.1371,7366.0
2021-02-25 11:30:00,304.95,305.73,304.8,305.73,5750.0,283.1278,283.852,282.9885,283.852,5750.0
2021-02-25 11:35:00,305.6,305.67,304.97,305.37,8359.0,283.7313,283.7963,283.1464,283.5177,8359.0
2021-02-25 11:40:00,305.39,305.6,305.26,305.34,10625.0,283.5363,283.7313,283.4156,283.4899,10625.0
2021-02-25 11:45:00,305.34,305.34,304.58,304.94,7105.0,283.4899,283.4899,282.7843,283.1185,7105.0
2021-02-25 11:50:00,304.94,305.17,304.58,304.94,8153.0,283.1185,283.332,282.7843,283.1185,8153.0
2021-02-25 11:55:00,304.85,305.33,304.85,305.33,8009.0,283.0349,283.4806,283.0349,283.4806,8009.0
2021-02-25 12:00:00,305.22,305.55,304.98,305.41,8744.0,283.3785,283.6849,283.1556,283.5549,8744.0
2021-02-25 12:05:00,305.27,305.95,305.26,305.94,8835.0,283.4249,284.0562,283.4156,284.0469,8835.0
2021-02-25 12:10:00,305.94,306.36,305.84,306.23,9927.0,284.0469,284.4369,283.9541,284.3162,9927.0
2021-02-25 12:15:00,306.23,306.27,305.77,305.9,23586.0,284.3162,284.3533,283.8891,284.0098,23586.0
2021-02-25 12:20:00,305.93,306.48,305.74,306.22,6721.0,284.0377,284.5483,283.8613,284.3069,6721.0
2021-02-25 12:25:00,306.15,306.15,305.72,306.15,8234.0,284.2419,284.2419,283.8427,284.2419,8234.0
2021-02-25 12:30:00,306.06,306.06,305.3,305.41,5480.0,284.1584,284.1584,283.4527,283.5549,5480.0
2021-02-25 12:35:00,305.32,305.32,304.01,304.29,20398.0,283.4713,283.4713,282.2551,282.515,20398.0
2021-02-25 12:40:00,304.36,304.37,303.86,304.3,8322.0,282.58,282.5893,282.1158,282.5243,8322.0
2021-02-25 12:45:00,304.32,304.86,304.26,304.55,11620.0,282.5429,283.0442,282.4872,282.7564,11620.0
2021-02-25 12:50:00,304.44,304.44,303.84,303.84,9125.0,282.6543,282.6543,282.0972,282.0972,9125.0
2021-02-25 12:55:00,303.81,303.86,303.38,303.49,10478.0,282.0694,282.1158,281.6701,281.7723,10478.0
2021-02-25 13:00:00,303.1,303.28,302.62,302.74,15219.0,281.4102,281.5773,280.9645,281.0759,15219.0
2021-02-25 13:05:00,302.75,303.37,302.74,303.31,9855.0,281.0852,281.6609,281.0759,281.6051,9855.0
2021-02-25 13:10:00,303.25,303.47,302.94,303.4,9203.0,281.5494,281.7537,281.2616,281.6887,9203.0
2021-02-25 13:15:00,303.3,303.77,302.86,303.77,6186.0,281.5959,282.0322,281.1873,282.0322,6186.0
2021-02-25 13:20:00,303.84,304.17,303.77,304.15,10288.0,282.0972,282.4036,282.0322,282.385,10288.0
2021-02-25 13:25:00,304.13,304.28,303.68,304.28,6946.0,282.3665,282.5057,281.9487,282.5057,6946.0
2021-02-25 13:30:00,304.1,304.3,303.88,303.97,6308.0,282.3386,282.5243,282.1344,282.2179,6308.0
2021-02-25 13:35:00,303.98,303.99,303.5,303.97,7299.0,282.2272,282.2365,281.7815,282.2179,7299.0
2021-02-25 13:40:00,304.05,304.42,303.9,304.38,7008.0,282.2922,282.6357,282.1529,282.5986,7008.0
2021-02-25 13:45:00,304.38,304.46,303.28,304.31,12443.0,282.5986,282.6729,281.5773,282.5336,12443.0
2021-02-25 13:50:00,304.1,304.34,303.84,303.94,5333.0,282.3386,282.5614,282.0972,282.1901,5333.0
2021-02-25 13:55:00,303.96,304.11,303.8,303.93,7571.0,282.2086,282.3479,282.0601,282.1808,7571.0
2021-02-25 14:00:00,303.93,304.17,303.75,304.17,5186.0,282.1808,282.4036,282.0137,282.4036,5186.0
2021-02-25 14:05:00,304.18,304.45,304.18,304.44,5821.0,282.4129,282.6636,282.4129,282.6543,5821.0
2021-02-25 14:10:00,304.39,304.43,304.04,304.1,7074.0,282.6079,282.645,282.2829,282.3386,7074.0
2021-02-25 14:15:00,304.28,304.5,304.21,304.5,5234.0,282.5057,282.71,282.4407,282.71,5234.0
2021-02-25 14:20:00,304.5,304.79,304.44,304.79,7261.0,282.71,282.9792,282.6543,282.9792,7261.0
2021-02-25 14:25:00,304.69,304.69,304.18,304.35,4528.0,282.8864,282.8864,282.4129,282.5707,4528.0
2021-02-25 14:30:00,304.28,304.41,303.81,303.93,9027.0,282.5057,282.6264,282.0694,282.1808,9027.0
2021-02-25 14:35:00,303.87,303.91,302.73,302.91,9311.0,282.1251,282.1622,281.0666,281.2338,9311.0
2021-02-25 14:40:00,302.83,303.04,302.56,302.63,7569.0,281.1595,281.3545,280.9088,280.9738,7569.0
2021-02-25 14:45:00,302.7,302.8,302.44,302.73,5764.0,281.0388,281.1316,280.7974,281.0666,5764.0
2021-02-25 14:50:00,302.77,302.94,302.55,302.79,7189.0,281.1038,281.2616,280.8995,281.1224,7189.0
2021-02-25 14:55:00,302.79,302.79,302.57,302.67,5877.0,281.1224,281.1224,280.9181,281.0109,5877.0
2021-02-25 15:00:00,302.58,303.08,302.58,302.96,8353.0,280.9274,281.3916,280.9274,281.2802,8353.0
2021-02-25 15:05:00,302.91,303.1,302.59,302.59,5150.0,281.2338,281.4102,280.9367,280.9367,5150.0
2021-02-25 15:10:00,302.69,303.13,302.69,302.96,14130.0,281.0295,281.438,281.0295,281.2802,14130.0
2021-02-25 15:15:00,302.91,302.95,302.14,302.14,15980.0,281.2338,281.2709,280.5189,280.5189,15980.0
2021-02-25 15:20:00,302.17,302.52,302.1,302.14,5000.0,280.5467,280.8717,280.4817,280.5189,5000.0
2021-02-25 15:25:00,302.2,302.41,301.62,301.75,12726.0,280.5746,280.7695,280.0361,280.1568,12726.0
2021-02-25 15:30:00,301.67,302.01,301.41,301.41,8747.0,280.0825,280.3982,279.8411,279.8411,8747.0
2021-02-25 15:35:00,301.35,301.54,301.13,301.54,8141.0,279.7854,279.9618,279.5811,279.9618,8141.0
2021-02-25 15:40:00,301.53,301.91,301.14,301.76,14461.0,279.9525,280.3053,279.5904,280.1661,14461.0
2021-02-25 15:45:00,301.86,302.41,301.71,301.91,12731.0,280.2589,280.7695,280.1196,280.3053,12731.0
2021-02-25 15:50:00,301.78,302.11,301.47,301.92,13413.0,280.1846,280.491,279.8968,280.3146,13413.0
2021-02-25 15:55:00,301.86,302.39,301.65,301.89,54507.0,280.2589,280.751,280.0639,280.2868,54507.0
2021-02-26 09:30:00,299.72,300.08,298.2,298.21,23849.0,279.6555,279.9914,278.2372,278.2466,23849.0
2021-02-26 09:35:00,298.28,298.81,297.43,297.69,8294.0,278.3119,278.8064,277.5188,277.7614,8294.0
2021-02-26 09:40:00,297.57,298.36,297.46,298.16,10833.0,277.6494,278.3865,277.5468,278.1999,10833.0
2021-02-26 09:45:00,298.12,298.86,297.9,298.6,7322.0,278.1626,278.8531,277.9573,278.6105,7322.0
2021-02-26 09:50:00,298.6,299.42,298.48,299.33,9664.0,278.6105,279.3756,278.4985,279.2916,9664.0
2021-02-26 09:55:00,299.24,299.56,298.67,298.67,8431.0,279.2076,279.5062,278.6758,278.6758,8431.0
2021-02-26 10:00:00,298.69,299.0,297.77,298.19,7366.0,278.6944,278.9837,277.836,278.2279,7366.0
2021-02-26 10:05:00,298.37,298.85,298.0,298.77,7143.0,278.3959,278.8437,278.0506,278.7691,7143.0
2021-02-26 10:10:00,298.77,299.45,298.73,298.97,13049.0,278.7691,279.4036,278.7318,278.9557,13049.0
2021-02-26 10:15:00,299.09,299.78,298.83,299.27,9786.0,279.0677,279.7115,278.8251,279.2356,9786.0
2021-02-26 10:20:00,299.27,299.36,298.22,298.22,9629.0,279.2356,279.3196,278.2559,278.2559,9629.0
2021-02-26 10:25:00,298.22,298.72,297.17,297.18,15856.0,278.2559,278.7224,277.2762,277.2855,15856.0
2021-02-26 10:30:00,297.24,298.07,297.12,297.65,6799.0,277.3415,278.1159,277.2295,277.7241,6799.0
2021-02-26 10:35:00,297.57,298.12,297.44,298.12,9235.0,277.6494,278.1626,277.5281,278.1626,9235.0
2021-02-26 10:40:00,298.24,298.32,297.76,297.86,3777.0,278.2746,278.3492,277.8267,277.92,3777.0
2021-02-26 10:45:00,297.89,298.23,297.62,297.74,5762.0,277.948,278.2652,277.6961,277.808,5762.0
2021-02-26 10:50:00,297.73,297.73,297.0,297.3,5259.0,277.7987,277.7987,277.1176,277.3975,5259.0
2021-02-26 10:55:00,297.19,297.5,296.73,296.87,6368.0,277.2949,277.5841,276.8656,276.9963,6368.0
2021-02-26 11:00:00,296.83,297.32,296.55,297.17,10697.0,276.959,277.4162,276.6977,277.2762,10697.0
2021-02-26 11:05:00,297.06,297.43,296.95,296.98,4686.0,277.1736,277.5188,277.0709,277.0989,4686.0
2021-02-26 11:10:00,296.78,297.0,296.63,296.63,5738.0,276.9123,277.1176,276.7723,276.7723,5738.0
2021-02-26 11:15:00,296.56,296.68,295.4,295.4,8211.0,276.707,276.819,275.6247,275.6247,8211.0
2021-02-26 11:20:00,295.36,295.48,294.73,295.48,6732.0,275.5874,275.6993,274.9995,275.6993,6732.0
2021-02-26 11:25:00,295.17,295.48,294.55,294.57,3008.0,275.4101,275.6993,274.8316,274.8502,3008.0
2021-02-26 11:30:00,294.53,295.07,294.47,295.07,6796.0,274.8129,275.3168,274.7569,275.3168,6796.0
2021-02-26 11:35:00,295.0,295.74,295.0,295.39,5221.0,275.2515,275.9419,275.2515,275.6154,5221.0
2021-02-26 11:40:00,295.38,295.85,295.22,295.67,6853.0,275.606,276.0446,275.4567,275.8766,6853.0
2021-02-26 11:45:00,295.67,295.67,295.02,295.34,3514.0,275.8766,275.8766,275.2701,275.5687,3514.0
2021-02-26 11:50:00,295.24,295.26,294.82,294.82,2655.0,275.4754,275.4941,275.0835,275.0835,2655.0
2021-02-26 11:55:00,294.97,295.29,294.82,295.18,2654.0,275.2235,275.522,275.0835,275.4194,2654.0
2021-02-26 12:00:00,295.15,295.5,295.0,295.19,4221.0,275.3914,275.718,275.2515,275.4287,4221.0
2021-02-26 12:05:00,295.28,295.59,294.9,295.46,8916.0,275.5127,275.802,275.1582,275.6807,8916.0
2021-02-26 12:10:00,295.53,296.18,295.39,296.18,5862.0,275.746,276.3525,275.6154,276.3525,5862.0
2021-02-26 12:15:00,296.18,296.36,295.67,295.84,5784.0,276.3525,276.5204,275.8766,276.0352,5784.0
2021-02-26 12:20:00,295.9,296.12,295.8,296.1,4298.0,276.0912,276.2965,275.9979,276.2778,4298.0
2021-02-26 12:25:00,296.22,296.23,295.96,296.01,3399.0,276.3898,276.3991,276.1472,276.1938,3399.0
2021-02-26 12:30:00,296.08,296.54,295.93,296.5,3383.0,276.2592,276.6884,276.1192,276.651,3383.0
2021-02-26 12:35:00,296.32,296.45,296.13,296.13,5683.0,276.4831,276.6044,276.3058,276.3058,5683.0
2021-02-26 12:40:00,296.1,296.24,295.95,296.24,1223.0,276.2778,276.4085,276.1379,276.4085,1223.0
2021-02-26 12:45:00,296.17,296.17,295.89,296.17,1793.0,276.3431,276.3431,276.0819,276.3431,1793.0
2021-02-26 12:50:00,296.0,296.42,295.87,296.11,2980.0,276.1845,276.5764,276.0632,276.2872,2980.0
2021-02-26 12:55:00,296.09,296.3,295.91,295.91,3500.0,276.2685,276.4644,276.1005,276.1005,3500.0
2021-02-26 13:00:00,295.91,295.91,295.27,295.37,2268.0,276.1005,276.1005,275.5034,275.5967,2268.0
2021-02-26 13:05:00,295.36,295.36,295.04,295.04,2432.0,275.5874,275.5874,275.2888,275.2888,2432.0
2021-02-26 13:10:00,295.15,295.28,294.53,294.94,6059.0,275.3914,275.5127,274.8129,275.1955,6059.0
2021-02-26 13:15:00,295.13,295.56,295.09,295.45,4265.0,275.3728,275.774,275.3354,275.6713,4265.0
2021-02-26 13:20:00,295.54,295.69,295.48,295.6,1100.0,275.7553,275.8953,275.6993,275.8113,1100.0
2021-02-26 13:25:00,295.58,295.73,295.51,295.51,700.0,275.7926,275.9326,275.7273,275.7273,700.0
2021-02-26 13:30:00,295.22,295.22,294.81,295.02,3145.0,275.4567,275.4567,275.0742,275.2701,3145.0
2021-02-26 13:35:00,294.92,294.97,294.61,294.61,3170.0,275.1768,275.2235,274.8876,274.8876,3170.0
2021-02-26 13:40:00,294.87,294.88,294.39,294.75,7642.0,275.1302,275.1395,274.6823,275.0182,7642.0
2021-02-26 13:45:00,294.66,294.67,293.83,293.9,2075.0,274.9342,274.9436,274.1598,274.2251,2075.0
2021-02-26 13:50:00,293.9,294.01,293.73,293.95,2984.0,274.2251,274.3277,274.0665,274.2718,2984.0
2021-02-26 13:55:00,293.85,294.23,293.85,293.91,2924.0,274.1784,274.533,274.1784,274.2344,2924.0
2021-02-26 14:00:00,294.01,294.11,293.85,293.89,10797.0,274.3277,274.421,274.1784,274.2158,10797.0
2021-02-26 14:05:00,293.67,293.93,293.55,293.66,3408.0,274.0105,274.2531,273.8985,274.0012,3408.0
2021-02-26 14:10:00,293.52,293.54,293.12,293.3,9015.0,273.8705,273.8892,273.4973,273.6653,9015.0
2021-02-26 14:15:00,293.39,293.56,292.8,292.8,4784.0,273.7492,273.9079,273.1987,273.1987,4784.0
2021-02-26 14:20:00,292.9,293.29,292.72,293.07,3713.0,273.292,273.6559,273.1241,273.4507,3713.0
2021-02-26 14:25:00,293.13,293.69,293.13,293.67,6676.0,273.5066,274.0292,273.5066,274.0105,6676.0
2021-02-26 14:30:00,293.71,294.06,293.7,293.91,1353.0,274.0478,274.3744,274.0385,274.2344,1353.0
2021-02-26 14:35:00,293.78,294.03,293.72,293.85,1400.0,274.1131,274.3464,274.0572,274.1784,1400.0
2021-02-26 14:40:00,293.72,293.92,293.42,293.44,11922.0,274.0572,274.2438,273.7772,273.7959,11922.0
2021-02-26 14:45:00,293.82,293.83,293.59,293.8,2281.0,274.1505,274.1598,273.9359,274.1318,2281.0
2021-02-26 14:50:00,293.49,294.0,293.33,293.96,2241.0,273.8425,274.3184,273.6933,274.2811,2241.0
2021-02-26 14:55:00,293.97,294.19,293.91,294.03,2001.0,274.2904,274.4957,274.2344,274.3464,2001.0
2021-02-26 15:00:00,293.95,294.26,293.88,294.18,3311.0,274.2718,274.561,274.2064,274.4864,3311.0
2021-02-26 15:05:00,294.35,294.53,294.16,294.47,3711.0,274.645,274.8129,274.4677,274.7569,3711.0
2021-02-26 15:10:00,294.38,294.38,294.1,294.23,2088.0,274.673,274.673,274.4117,274.533,2088.0
2021-02-26 15:15:00,294.2,294.39,293.8,294.0,2988.0,274.505,274.6823,274.1318,274.3184,2988.0
2021-02-26 15:20:00,293.91,294.26,293.82,293.82,3077.0,274.2344,274.561,274.1505,274.1505,3077.0
2021-02-26 15:25:00,293.72,293.82,293.5,293.67,3130.0,274.0572,274.1505,273.8519,274.0105,3130.0
2021-02-26 15:30:00,293.49,293.49,292.9,292.9,7045.0,273.8425,273.8425,273.292,273.292,7045.0
2021-02-26 15:35:00,292.93,292.93,292.24,292.32,6441.0,273.32,273.32,272.6762,272.7509,6441.0
2021-02-26 15:40:00,292.1,293.42,292.1,293.2,11760.0,272.5456,273.7772,272.5456,273.572,11760.0
2021-02-26 15:45:00,293.21,293.91,293.21,293.85,10715.0,273.5813,274.2344,273.5813,274.1784,10715.0
2021-02-26 15:50:00,293.72,293.78,292.37,292.49,24757.0,274.0572,274.1131,272.7975,272.9095,24757.0
2021-02-26 15:55:00,292.22,292.75,291.6,291.66,133203.0,272.6576,273.1521,272.0791,272.1351,133203.0
2021-03-01 09:30:00,293.08,294.9,292.55,294.26,28889.0,273.46,275.1582,272.9655,274.561,28889.0
2021-03-01 09:35:00,294.29,294.72,293.65,294.37,13013.0,274.589,274.9902,273.9918,274.6636,13013.0
2021-03-01 09:40:00,294.61,295.1,294.61,294.86,7724.0,274.8876,275.3448,274.8876,275.1208,7724.0
2021-03-01 09:45:00,295.01,297.43,294.94,297.19,13492.0,275.2608,277.5188,275.1955,277.2949,13492.0
2021-03-01 09:50:00,297.22,297.23,296.02,296.4,6186.0,277.3228,277.3322,276.2032,276.5577,6186.0
2021-03-01 09:55:00,296.52,297.21,295.88,296.11,5269.0,276.6697,277.3135,276.0726,276.2872,5269.0
2021-03-01 10:00:00,296.38,296.52,295.6,296.09,12577.0,276.5391,276.6697,275.8113,276.2685,12577.0
2021-03-01 10:05:00,296.23,296.28,295.83,295.93,2875.0,276.3991,276.4458,276.0259,276.1192,2875.0
2021-03-01 10:10:00,295.59,295.6,294.95,295.19,4401.0,275.802,275.8113,275.2048,275.4287,4401.0
2021-03-01 10:15:00,294.93,295.99,294.93,295.74,5735.0,275.1861,276.1752,275.1861,275.9419,5735.0
2021-03-01 10:20:00,295.57,295.79,295.24,295.36,7736.0,275.7833,275.9886,275.4754,275.5874,7736.0
2021-03-01 10:25:00,295.36,295.36,294.15,294.15,3505.0,275.5874,275.5874,274.4584,274.4584,3505.0
2021-03-01 10:30:00,294.23,294.74,293.9,294.6,6500.0,274.533,275.0089,274.2251,274.8782,6500.0
2021-03-01 10:35:00,294.29,295.16,294.29,295.04,3302.0,274.589,275.4008,274.589,275.2888,3302.0
2021-03-01 10:40:00,295.25,295.25,294.26,294.26,4671.0,275.4847,275.4847,274.561,274.561,4671.0
2021-03-01 10:45:00,294.38,294.61,294.0,294.43,3141.0,274.673,274.8876,274.3184,274.7196,3141.0
2021-03-01 10:50:00,294.61,294.61,293.85,293.93,4630.0,274.8876,274.8876,274.1784,274.2531,4630.0
2021-03-01 10:55:00,293.93,294.2,293.43,293.44,4229.0,274.2531,274.505,273.7866,273.7959,4229.0
2021-03-01 11:00:00,293.44,293.6,292.68,292.85,4947.0,273.7959,273.9452,273.0868,273.2454,4947.0
2021-03-01 11:05:00,293.04,293.18,292.8,293.13,3191.0,273.4227,273.5533,273.1987,273.5066,3191.0
2021-03-01 11:10:00,293.14,293.83,293.01,293.83,5550.0,273.516,274.1598,273.3947,274.1598,5550.0
2021-03-01 11:15:00,293.96,293.96,293.48,293.76,3033.0,274.2811,274.2811,273.8332,274.0945,3033.0
2021-03-01 11:20:00,293.9,293.9,293.35,293.35,5496.0,274.2251,274.2251,273.7119,273.7119,5496.0
2021-03-01 11:25:00,293.32,293.4,292.91,292.91,2800.0,273.6839,273.7586,273.3014,273.3014,2800.0
2021-03-01 11:30:00,293.11,293.21,292.94,293.21,4906.0,273.488,273.5813,273.3294,273.5813,4906.0
2021-03-01 11:35:00,293.06,293.15,292.9,293.11,4944.0,273.4413,273.5253,273.292,273.488,4944.0
2021-03-01 11:40:00,293.12,293.44,293.09,293.3,6473.0,273.4973,273.7959,273.4693,273.6653,6473.0
2021-03-01 11:45:00,293.24,293.53,293.14,293.53,3272.0,273.6093,273.8799,273.516,273.8799,3272.0
2021-03-01 11:50:00,293.72,294.26,293.7,294.26,6332.0,274.0572,274.561,274.0385,274.561,6332.0
2021-03-01 11:55:00,294.25,294.28,294.22,294.22,1400.0,274.5517,274.5797,274.5237,274.5237,1400.0
2021-03-01 12:00:00,294.41,294.75,294.33,294.7,9995.0,274.701,275.0182,274.6263,274.9715,9995.0
2021-03-01 12:05:00,294.7,294.73,294.51,294.6,3230.0,274.9715,274.9995,274.7943,274.8782,3230.0
2021-03-01 12:10:00,294.6,294.94,294.39,294.89,9160.0,274.8782,275.1955,274.6823,275.1488,9160.0
2021-03-01 12:15:00,295.0,295.52,294.89,295.46,4043.0,275.2515,275.7367,275.1488,275.6807,4043.0
2021-03-01 12:20:00,295.46,295.46,295.18,295.2,2983.0,275.6807,275.6807,275.4194,275.4381,2983.0
2021-03-01 12:25:00,295.11,295.44,295.04,295.38,3406.0,275.3541,275.662,275.2888,275.606,3406.0
2021-03-01 12:30:00,295.43,295.56,294.96,295.55,4590.0,275.6527,275.774,275.2141,275.7646,4590.0
2021-03-01 12:35:00,295.54,295.68,295.32,295.53,3613.0,275.7553,275.8859,275.55,275.746,3613.0
2021-03-01 12:40:00,295.52,295.52,295.17,295.17,1629.0,275.7367,275.7367,275.4101,275.4101,1629.0
2021-03-01 12:45:00,295.42,295.49,295.3,295.3,1349.0,275.6433,275.7087,275.5314,275.5314,1349.0
2021-03-01 12:50:00,295.55,295.73,295.52,295.52,2800.0,275.7646,275.9326,275.7367,275.7367,2800.0
2021-03-01 12:55:00,295.52,295.52,295.26,295.26,2000.0,275.7367,275.7367,275.4941,275.4941,2000.0
2021-03-01 13:00:00,295.26,295.26,294.71,295.07,5050.0,275.4941,275.4941,274.9809,275.3168,5050.0
2021-03-01 13:05:00,295.15,295.16,294.74,295.0,2810.0,275.3914,275.4008,275.0089,275.2515,2810.0
2021-03-01 13:10:00,295.0,295.17,294.83,295.05,4332.0,275.2515,275.4101,275.0928,275.2981,4332.0
2021-03-01 13:15:00,295.05,295.19,295.0,295.12,3300.0,275.2981,275.4287,275.2515,275.3634,3300.0
2021-03-01 13:20:00,295.04,295.2,294.99,295.2,1401.0,275.2888,275.4381,275.2421,275.4381,1401.0
2021-03-01 13:25:00,295.31,295.56,295.23,295.56,2868.0,275.5407,275.774,275.4661,275.774,2868.0
2021-03-01 13:30:00,295.51,296.18,295.44,296.18,5515.0,275.7273,276.3525,275.662,276.3525,5515.0
2021-03-01 13:35:00,296.18,296.5,296.08,296.23,2600.0,276.3525,276.651,276.2592,276.3991,2600.0
2021-03-01 13:40:00,296.56,296.57,296.3,296.35,3336.0,276.707,276.7164,276.4644,276.5111,3336.0
2021-03-01 13:45:00,296.35,296.73,296.32,296.51,3992.0,276.5111,276.8656,276.4831,276.6604,3992.0
2021-03-01 13:50:00,296.51,296.51,296.21,296.22,3121.0,276.6604,276.6604,276.3805,276.3898,3121.0
2021-03-01 13:55:00,296.29,296.29,295.88,296.11,2950.0,276.4551,276.4551,276.0726,276.2872,2950.0
2021-03-01 14:00:00,296.29,296.69,296.2,296.64,3399.0,276.4551,276.8283,276.3711,276.7817,3399.0
2021-03-01 14:05:00,296.67,296.96,296.52,296.61,4272.0,276.8097,277.0803,276.6697,276.7537,4272.0
2021-03-01 14:10:00,296.81,296.89,296.57,296.63,4982.0,276.9403,277.0149,276.7164,276.7723,4982.0
2021-03-01 14:15:00,296.65,296.73,296.52,296.62,4104.0,276.791,276.8656,276.6697,276.763,4104.0
2021-03-01 14:20:00,296.65,296.81,296.59,296.81,2419.0,276.791,276.9403,276.735,276.9403,2419.0
2021-03-01 14:25:00,296.81,296.81,296.23,296.37,6138.0,276.9403,276.9403,276.3991,276.5297,6138.0
2021-03-01 14:30:00,296.62,296.62,296.41,296.47,2000.0,276.763,276.763,276.5671,276.6231,2000.0
2021-03-01 14:35:00,296.63,296.71,296.4,296.48,4219.0,276.7723,276.847,276.5577,276.6324,4219.0
2021-03-01 14:40:00,296.48,296.76,296.36,296.42,3225.0,276.6324,276.8936,276.5204,276.5764,3225.0
2021-03-01 14:45:00,296.36,296.43,296.08,296.1,8345.0,276.5204,276.5857,276.2592,276.2778,8345.0
2021-03-01 14:50:00,296.1,296.1,295.84,296.08,3616.0,276.2778,276.2778,276.0352,276.2592,3616.0
2021-03-01 14:55:00,296.02,296.02,295.7,295.7,2700.0,276.2032,276.2032,275.9046,275.9046,2700.0
2021-03-01 15:00:00,295.68,295.76,295.37,295.39,4935.0,275.8859,275.9606,275.5967,275.6154,4935.0
2021-03-01 15:05:00,295.3,295.75,295.17,295.75,5203.0,275.5314,275.9513,275.4101,275.9513,5203.0
2021-03-01 15:10:00,295.75,295.83,295.45,295.45,3344.0,275.9513,276.0259,275.6713,275.6713,3344.0
2021-03-01 15:15:00,295.46,295.55,295.2,295.4,6529.0,275.6807,275.7646,275.4381,275.6247,6529.0
2021-03-01 15:20:00,295.47,296.03,295.47,295.7,7606.0,275.69,276.2125,275.69,275.9046,7606.0
2021-03-01 15:25:00,295.7,295.97,295.4,295.79,9311.0,275.9046,276.1565,275.6247,275.9886,9311.0
2021-03-01 15:30:00,295.85,296.33,295.51,295.64,22556.0,276.0446,276.4924,275.7273,275.8486,22556.0
2021-03-01 15:35:00,295.64,295.65,295.25,295.25,9298.0,275.8486,275.8579,275.4847,275.4847,9298.0
2021-03-01 15:40:00,295.36,295.52,295.0,295.04,10849.0,275.5874,275.7367,275.2515,275.2888,10849.0
2021-03-01 15:45:00,295.04,295.04,294.3,294.3,6784.0,275.2888,275.2888,274.5983,274.5983,6784.0
2021-03-01 15:50:00,294.3,294.4,293.78,293.78,12747.0,274.5983,274.6916,274.1131,274.1131,12747.0
2021-03-01 15:55:00,293.78,293.78,293.06,293.43,82074.0,274.1131,274.1131,273.4413,273.7866,82074.0
2021-03-02 09:30:00,293.5,294.26,293.26,294.0,12328.0,273.8519,274.561,273.6279,274.3184,12328.0
2021-03-02 09:35:00,294.47,295.29,294.17,295.19,3783.0,274.7569,275.522,274.477,275.4287,3783.0
2021-03-02 09:40:00,295.16,295.4,294.19,294.34,4452.0,275.4008,275.6247,274.4957,274.6356,4452.0
2021-03-02 09:45:00,294.36,295.05,294.34,294.46,4938.0,274.6543,275.2981,274.6356,274.7476,4938.0
2021-03-02 09:50:00,294.44,294.63,294.34,294.51,3950.0,274.729,274.9062,274.6356,274.7943,3950.0
2021-03-02 09:55:00,294.44,295.0,293.9,294.43,5671.0,274.729,275.2515,274.2251,274.7196,5671.0
2021-03-02 10:00:00,294.44,294.44,293.73,293.94,4015.0,274.729,274.729,274.0665,274.2624,4015.0
2021-03-02 10:05:00,293.79,294.13,293.67,293.94,4721.0,274.1225,274.4397,274.0105,274.2624,4721.0
2021-03-02 10:10:00,294.04,294.49,293.87,294.49,3269.0,274.3557,274.7756,274.1971,274.7756,3269.0
2021-03-02 10:15:00,294.53,294.65,294.09,294.65,2509.0,274.8129,274.9249,274.4024,274.9249,2509.0
2021-03-02 10:20:00,294.53,295.28,294.2,294.92,6130.0,274.8129,275.5127,274.505,275.1768,6130.0
2021-03-02 10:25:00,294.89,295.47,294.57,294.57,4479.0,275.1488,275.69,274.8502,274.8502,4479.0
2021-03-02 10:30:00,294.22,294.72,294.22,294.6,3606.0,274.5237,274.9902,274.5237,274.8782,3606.0
2021-03-02 10:35:00,294.65,295.12,294.65,295.04,2018.0,274.9249,275.3634,274.9249,275.2888,2018.0
2021-03-02 10:40:00,295.09,295.31,294.81,295.19,7713.0,275.3354,275.5407,275.0742,275.4287,7713.0
2021-03-02 10:45:00,294.96,295.12,294.63,295.12,4351.0,275.2141,275.3634,274.9062,275.3634,4351.0
2021-03-02 10:50:00,295.12,295.17,294.86,294.86,5098.0,275.3634,275.4101,275.1208,275.1208,5098.0
2021-03-02 10:55:00,294.86,295.27,294.81,295.25,3739.0,275.1208,275.5034,275.0742,275.4847,3739.0
2021-03-02 11:00:00,295.18,295.4,294.77,295.25,5106.0,275.4194,275.6247,275.0369,275.4847,5106.0
2021-03-02 11:05:00,295.26,296.0,295.26,295.8,3400.0,275.4941,276.1845,275.4941,275.9979,3400.0
2021-03-02 11:10:00,295.86,296.12,295.8,296.06,4993.0,276.0539,276.2965,275.9979,276.2405,4993.0
2021-03-02 11:15:00,295.87,296.19,295.72,296.12,2822.0,276.0632,276.3618,275.9233,276.2965,2822.0
2021-03-02 11:20:00,296.13,296.69,296.12,296.69,3577.0,276.3058,276.8283,276.2965,276.8283,3577.0
2021-03-02 11:25:00,296.86,297.22,296.85,297.11,6268.0,276.9869,277.3228,276.9776,277.2202,6268.0
2021-03-02 11:30:00,296.96,296.97,296.2,296.2,3051.0,277.0803,277.0896,276.3711,276.3711,3051.0
2021-03-02 11:35:00,296.29,296.55,296.11,296.4,4468.0,276.4551,276.6977,276.2872,276.5577,4468.0
2021-03-02 11:40:00,296.36,296.36,296.2,296.2,1893.0,276.5204,276.5204,276.3711,276.3711,1893.0
2021-03-02 11:45:00,296.33,297.08,296.33,296.9,6324.0,276.4924,277.1922,276.4924,277.0243,6324.0
2021-03-02 11:50:00,296.9,296.92,296.5,296.6,3390.0,277.0243,277.0429,276.651,276.7444,3390.0
2021-03-02 11:55:00,296.55,296.73,296.34,296.63,5788.0,276.6977,276.8656,276.5018,276.7723,5788.0
2021-03-02 12:00:00,296.55,296.97,296.44,296.96,3804.0,276.6977,277.0896,276.5951,277.0803,3804.0
2021-03-02 12:05:00,297.12,297.23,296.75,297.12,4713.0,277.2295,277.3322,276.8843,277.2295,4713.0
2021-03-02 12:10:00,297.27,297.79,297.17,297.78,7499.0,277.3695,277.8547,277.2762,277.8454,7499.0
2021-03-02 12:15:00,297.91,298.01,297.47,298.01,9778.0,277.9667,278.06,277.5561,278.06,9778.0
2021-03-02 12:20:00,298.19,298.44,298.09,298.44,6041.0,278.2279,278.4612,278.1346,278.4612,6041.0
2021-03-02 12:25:00,298.44,298.44,297.81,297.89,6307.0,278.4612,278.4612,277.8733,277.948,6307.0
2021-03-02 12:30:00,297.82,298.31,297.82,298.31,2208.0,277.8827,278.3399,277.8827,278.3399,2208.0
2021-03-02 12:35:00,298.33,298.62,298.25,298.59,7408.0,278.3585,278.6291,278.2839,278.6011,7408.0
2021-03-02 12:40:00,298.58,299.05,298.46,298.93,6693.0,278.5918,279.0303,278.4798,278.9184,6693.0
2021-03-02 12:45:00,298.92,299.13,298.61,298.66,3472.0,278.909,279.105,278.6198,278.6664,3472.0
2021-03-02 12:50:00,298.5,298.75,298.5,298.75,4790.0,278.5172,278.7504,278.5172,278.7504,4790.0
2021-03-02 12:55:00,298.64,298.74,298.43,298.51,3058.0,278.6478,278.7411,278.4518,278.5265,3058.0
2021-03-02 13:00:00,298.6,298.96,298.6,298.96,3936.0,278.6105,278.9464,278.6105,278.9464,3936.0
2021-03-02 13:05:00,298.86,298.86,298.67,298.67,1305.0,278.8531,278.8531,278.6758,278.6758,1305.0
2021-03-02 13:10:00,298.75,299.0,298.75,298.94,2466.0,278.7504,278.9837,278.7504,278.9277,2466.0
2021-03-02 13:15:00,298.98,299.22,298.97,298.97,3754.0,278.965,279.189,278.9557,278.9557,3754.0
2021-03-02 13:20:00,298.96,299.0,298.9,298.96,2869.0,278.9464,278.9837,278.8904,278.9464,2869.0
2021-03-02 13:25:00,298.93,298.94,298.77,298.85,2846.0,278.9184,278.9277,278.7691,278.8437,2846.0
2021-03-02 13:30:00,298.88,299.3,298.88,299.3,4089.0,278.8717,279.2636,278.8717,279.2636,4089.0
2021-03-02 13:35:00,299.39,299.43,299.17,299.43,2976.0,279.3476,279.3849,279.1423,279.3849,2976.0
2021-03-02 13:40:00,299.37,299.37,299.02,299.04,4221.0,279.3289,279.3289,279.0023,279.021,4221.0
2021-03-02 13:45:00,298.77,299.0,298.65,298.79,2256.0,278.7691,278.9837,278.6571,278.7877,2256.0
2021-03-02 13:50:00,298.72,298.72,298.33,298.45,2777.0,278.7224,278.7224,278.3585,278.4705,2777.0
2021-03-02 13:55:00,298.45,298.72,298.45,298.62,3361.0,278.4705,278.7224,278.4705,278.6291,3361.0
2021-03-02 14:00:00,298.68,298.94,298.54,298.92,3135.0,278.6851,278.9277,278.5545,278.909,3135.0
2021-03-02 14:05:00,298.92,298.94,298.7,298.89,2693.0,278.909,278.9277,278.7038,278.8811,2693.0
2021-03-02 14:10:00,298.89,298.96,298.67,298.73,2853.0,278.8811,278.9464,278.6758,278.7318,2853.0
2021-03-02 14:15:00,298.66,299.26,298.55,299.26,4145.0,278.6664,279.2263,278.5638,279.2263,4145.0
2021-03-02 14:20:00,299.2,299.59,299.02,299.47,4143.0,279.1703,279.5342,279.0023,279.4222,4143.0
2021-03-02 14:25:00,299.6,299.87,299.47,299.71,4269.0,279.5435,279.7954,279.4222,279.6462,4269.0
2021-03-02 14:30:00,299.72,299.85,299.5,299.5,9387.0,279.6555,279.7768,279.4502,279.4502,9387.0
2021-03-02 14:35:00,299.44,299.88,299.42,299.78,13054.0,279.3942,279.8048,279.3756,279.7115,13054.0
2021-03-02 14:40:00,299.78,300.0,299.76,299.99,6349.0,279.7115,279.9167,279.6928,279.9074,6349.0
2021-03-02 14:45:00,299.97,300.22,299.73,300.01,6739.0,279.8888,280.122,279.6648,279.9261,6739.0
2021-03-02 14:50:00,300.02,300.22,299.93,300.1,7220.0,279.9354,280.122,279.8514,280.01,7220.0
2021-03-02 14:55:00,300.18,300.38,300.01,300.1,6428.0,280.0847,280.2713,279.9261,280.01,6428.0
2021-03-02 15:00:00,300.09,300.46,300.01,300.46,8137.0,280.0007,280.3459,279.9261,280.3459,8137.0
2021-03-02 15:05:00,300.41,300.5,300.38,300.48,4339.0,280.2993,280.3833,280.2713,280.3646,4339.0
2021-03-02 15:10:00,300.34,300.34,299.84,300.26,7541.0,280.234,280.234,279.7675,280.1593,7541.0
2021-03-02 15:15:00,300.43,300.43,300.15,300.16,3600.0,280.318,280.318,280.0567,280.066,3600.0
2021-03-02 15:20:00,300.08,300.45,300.0,300.15,7416.0,279.9914,280.3366,279.9167,280.0567,7416.0
2021-03-02 15:25:00,299.92,300.01,299.64,299.86,20997.0,279.8421,279.9261,279.5808,279.7861,20997.0
2021-03-02 15:30:00,299.82,299.96,299.58,299.76,12937.0,279.7488,279.8794,279.5249,279.6928,12937.0
2021-03-02 15:35:00,299.9,300.0,299.55,299.79,16205.0,279.8234,279.9167,279.4969,279.7208,16205.0
2021-03-02 15:40:00,299.79,300.07,299.79,299.96,20953.0,279.7208,279.9821,279.7208,279.8794,20953.0
2021-03-02 15:45:00,300.04,300.08,299.33,299.54,12000.0,279.9541,279.9914,279.2916,279.4875,12000.0
2021-03-02 15:50:00,299.65,299.99,299.58,299.75,19207.0,279.5902,279.9074,279.5249,279.6835,19207.0
2021-03-02 15:55:00,299.84,299.87,298.71,298.75,111590.0,279.7675,279.7954,278.7131,278.7504,111590.0
2021-03-03 09:30:00,298.5,299.18,298.01,298.85,10060.0,278.5172,279.1516,278.06,278.8437,10060.0
2021-03-03 09:35:00,298.57,298.82,297.98,298.03,3721.0,278.5825,278.8157,278.032,278.0786,3721.0
2021-03-03 09:40:00,298.05,298.72,297.98,298.47,2785.0,278.0973,278.7224,278.032,278.4892,2785.0
2021-03-03 09:45:00,298.48,299.0,298.3,298.98,3871.0,278.4985,278.9837,278.3305,278.965,3871.0
2021-03-03 09:50:00,299.2,299.2,298.66,299.13,2355.0,279.1703,279.1703,278.6664,279.105,2355.0
2021-03-03 09:55:00,299.38,299.38,298.85,299.12,2300.0,279.3382,279.3382,278.8437,279.0957,2300.0
2021-03-03 10:00:00,299.31,299.31,298.2,298.32,4257.0,279.2729,279.2729,278.2372,278.3492,4257.0
2021-03-03 10:05:00,298.05,298.95,298.05,298.94,6062.0,278.0973,278.937,278.0973,278.9277,6062.0
2021-03-03 10:10:00,299.16,299.79,299.13,299.79,1700.0,279.133,279.7208,279.105,279.7208,1700.0
2021-03-03 10:15:00,299.6,300.15,299.43,300.15,6014.0,279.5435,280.0567,279.3849,280.0567,6014.0
2021-03-03 10:20:00,300.22,300.82,300.21,300.63,4400.0,280.122,280.6818,280.1127,280.5046,4400.0
2021-03-03 10:25:00,300.42,300.69,300.01,300.39,4413.0,280.3086,280.5606,279.9261,280.2806,4413.0
2021-03-03 10:30:00,300.24,300.7,300.23,300.29,3106.0,280.1407,280.5699,280.1313,280.1873,3106.0
2021-03-03 10:35:00,300.39,300.62,300.06,300.12,2573.0,280.2806,280.4952,279.9727,280.0287,2573.0
2021-03-03 10:40:00,299.81,299.81,299.48,299.5,1600.0,279.7395,279.7395,279.4316,279.4502,1600.0
2021-03-03 10:45:00,299.47,299.84,299.46,299.67,2639.0,279.4222,279.7675,279.4129,279.6088,2639.0
2021-03-03 10:50:00,299.51,299.68,299.12,299.38,3097.0,279.4595,279.6182,279.0957,279.3382,3097.0
2021-03-03 10:55:00,299.55,299.91,299.37,299.37,4116.0,279.4969,279.8328,279.3289,279.3289,4116.0
2021-03-03 11:00:00,299.25,299.51,298.95,298.97,2901.0,279.217,279.4595,278.937,278.9557,2901.0
2021-03-03 11:05:00,299.24,299.57,299.11,299.57,1835.0,279.2076,279.5155,279.0863,279.5155,1835.0
2021-03-03 11:10:00,299.5,300.01,299.38,299.81,3913.0,279.4502,279.9261,279.3382,279.7395,3913.0
2021-03-03 11:15:00,299.75,300.15,299.35,300.15,1229.0,279.6835,280.0567,279.3103,280.0567,1229.0
2021-03-03 11:20:00,300.28,300.51,300.19,300.4,2350.0,280.178,280.3926,280.094,280.29,2350.0
2021-03-03 11:25:00,300.19,300.69,300.11,300.69,1200.0,280.094,280.5606,280.0194,280.5606,1200.0
2021-03-03 11:30:00,300.76,300.77,300.55,300.55,1929.0,280.6259,280.6352,280.4299,280.4299,1929.0
2021-03-03 11:35:00,300.46,300.93,300.46,300.8,2709.0,280.3459,280.7845,280.3459,280.6632,2709.0
2021-03-03 11:40:00,300.62,301.28,300.43,301.28,3847.0,280.4952,281.1111,280.318,281.1111,3847.0
2021-03-03 11:45:00,301.21,301.48,301.1,301.3,5322.0,281.0457,281.2977,280.9431,281.1297,5322.0
2021-03-03 11:50:00,301.35,301.53,300.99,301.53,3531.0,281.1764,281.3443,280.8405,281.3443,3531.0
2021-03-03 11:55:00,301.47,301.99,301.44,301.96,3620.0,281.2883,281.7735,281.2603,281.7455,3620.0
2021-03-03 12:00:00,301.97,301.97,301.35,301.36,881.0,281.7549,281.7549,281.1764,281.1857,881.0
2021-03-03 12:05:00,301.41,301.84,301.17,301.81,4525.0,281.2324,281.6336,281.0084,281.6056,4525.0
2021-03-03 12:10:00,301.81,302.19,301.73,302.1,6333.0,281.6056,281.9601,281.5309,281.8762,6333.0
2021-03-03 12:15:00,302.15,302.37,302.09,302.37,2951.0,281.9228,282.1281,281.8668,282.1281,2951.0
2021-03-03 12:20:00,302.33,302.86,302.32,302.68,6415.0,282.0908,282.5853,282.0814,282.4173,6415.0
2021-03-03 12:25:00,302.83,303.25,302.8,303.03,4609.0,282.5573,282.9492,282.5293,282.7439,4609.0
2021-03-03 12:30:00,303.1,303.16,302.84,302.88,2940.0,282.8092,282.8652,282.5666,282.6039,2940.0
2021-03-03 12:35:00,302.84,303.33,302.84,303.19,5372.0,282.5666,283.0238,282.5666,282.8932,5372.0
2021-03-03 12:40:00,303.21,303.34,303.16,303.18,4292.0,282.9119,283.0331,282.8652,282.8839,4292.0
2021-03-03 12:45:00,303.14,303.67,303.0,303.41,3732.0,282.8465,283.3411,282.7159,283.0985,3732.0
2021-03-03 12:50:00,303.41,303.56,303.17,303.56,3143.0,283.0985,283.2384,282.8745,283.2384,3143.0
2021-03-03 12:55:00,303.57,303.57,303.08,303.17,2826.0,283.2478,283.2478,282.7906,282.8745,2826.0
2021-03-03 13:00:00,303.15,303.34,303.09,303.24,5315.0,282.8559,283.0331,282.7999,282.9398,5315.0
2021-03-03 13:05:00,303.25,303.48,303.16,303.39,3400.0,282.9492,283.1638,282.8652,283.0798,3400.0
2021-03-03 13:10:00,303.52,303.54,303.05,303.06,5852.0,283.2011,283.2198,282.7626,282.7719,5852.0
2021-03-03 13:15:00,303.03,303.54,303.03,303.54,5662.0,282.7439,283.2198,282.7439,283.2198,5662.0
2021-03-03 13:20:00,303.48,303.72,303.47,303.56,3378.0,283.1638,283.3877,283.1544,283.2384,3378.0
2021-03-03 13:25:00,303.56,303.91,303.49,303.69,2603.0,283.2384,283.565,283.1731,283.3597,2603.0
2021-03-03 13:30:00,303.69,303.74,303.11,303.31,5885.0,283.3597,283.4064,282.8185,283.0052,5885.0
2021-03-03 13:35:00,303.19,303.53,303.09,303.53,5279.0,282.8932,283.2104,282.7999,283.2104,5279.0
2021-03-03 13:40:00,303.69,303.69,303.29,303.29,3479.0,283.3597,283.3597,282.9865,282.9865,3479.0
2021-03-03 13:45:00,303.37,303.47,302.88,302.94,4678.0,283.0611,283.1544,282.6039,282.6599,4678.0
2021-03-03 13:50:00,302.94,303.19,302.91,303.01,5306.0,282.6599,282.8932,282.6319,282.7252,5306.0
2021-03-03 13:55:00,303.14,303.21,303.0,303.21,2953.0,282.8465,282.9119,282.7159,282.9119,2953.0
2021-03-03 14:00:00,303.2,303.5,303.12,303.12,4030.0,282.9025,283.1824,282.8279,282.8279,4030.0
2021-03-03 14:05:00,303.24,303.38,303.05,303.08,10198.0,282.9398,283.0705,282.7626,282.7906,10198.0
2021-03-03 14:10:00,303.17,304.34,303.15,304.31,8841.0,282.8745,283.9662,282.8559,283.9382,8841.0
2021-03-03 14:15:00,304.27,304.79,304.19,304.77,9170.0,283.9009,284.3861,283.8262,284.3674,9170.0
2021-03-03 14:20:00,304.78,304.78,304.17,304.52,9638.0,284.3767,284.3767,283.8076,284.1342,9638.0
2021-03-03 14:25:00,304.43,304.98,304.43,304.72,6555.0,284.0502,284.5634,284.0502,284.3208,6555.0
2021-03-03 14:30:00,304.67,304.76,303.73,303.73,6212.0,284.2741,284.3581,283.397,283.397,6212.0
2021-03-03 14:35:00,303.78,304.19,303.71,303.92,5101.0,283.4437,283.8262,283.3784,283.5743,5101.0
2021-03-03 14:40:00,303.79,304.3,303.79,303.93,7193.0,283.453,283.9289,283.453,283.5837,7193.0
2021-03-03 14:45:00,303.98,304.37,303.95,304.18,5819.0,283.6303,283.9942,283.6023,283.8169,5819.0
2021-03-03 14:50:00,304.2,304.31,303.93,303.93,4637.0,283.8356,283.9382,283.5837,283.5837,4637.0
2021-03-03 14:55:00,303.93,303.93,303.14,303.25,4568.0,283.5837,283.5837,282.8465,282.9492,4568.0
2021-03-03 15:00:00,303.21,303.29,302.45,302.45,7606.0,282.9119,282.9865,282.2027,282.2027,7606.0
2021-03-03 15:05:00,302.27,302.49,302.08,302.37,9093.0,282.0348,282.2401,281.8575,282.1281,9093.0
2021-03-03 15:10:00,302.35,302.64,302.34,302.46,3558.0,282.1094,282.38,282.1001,282.2121,3558.0
2021-03-03 15:15:00,302.46,302.46,300.73,300.74,6718.0,282.2121,282.2121,280.5979,280.6072,6718.0
2021-03-03 15:20:00,300.83,301.19,300.6,300.85,8632.0,280.6912,281.0271,280.4766,280.7098,8632.0
2021-03-03 15:25:00,300.85,300.85,300.55,300.72,6779.0,280.7098,280.7098,280.4299,280.5885,6779.0
2021-03-03 15:30:00,300.67,300.86,300.26,300.34,5004.0,280.5419,280.7192,280.1593,280.234,5004.0
2021-03-03 15:35:00,300.2,300.66,300.2,300.44,6446.0,280.1034,280.5326,280.1034,280.3273,6446.0
2021-03-03 15:40:00,300.49,300.64,300.14,300.26,7564.0,280.3739,280.5139,280.0474,280.1593,7564.0
2021-03-03 15:45:00,300.35,300.64,299.72,299.84,8666.0,280.2433,280.5139,279.6555,279.7675,8666.0
2021-03-03 15:50:00,299.58,299.81,298.85,298.97,22216.0,279.5249,279.7395,278.8437,278.9557,22216.0
2021-03-03 15:55:00,299.03,299.39,298.81,299.09,46572.0,279.0117,279.3476,278.8064,279.0677,46572.0
2021-03-04 09:30:00,299.47,300.56,299.47,299.9,13839.0,279.4222,280.4393,279.4222,279.8234,13839.0
2021-03-04 09:35:00,299.55,300.87,299.06,300.68,6427.0,279.4969,280.7285,279.0397,280.5512,6427.0
2021-03-04 09:40:00,300.38,300.38,299.63,300.35,7335.0,280.2713,280.2713,279.5715,280.2433,7335.0
2021-03-04 09:45:00,300.35,300.47,299.6,299.6,5029.0,280.2433,280.3553,279.5435,279.5435,5029.0
2021-03-04 09:50:00,299.6,300.47,299.14,300.21,9801.0,279.5435,280.3553,279.1143,280.1127,9801.0
2021-03-04 09:55:00,300.19,301.04,300.19,300.88,9059.0,280.094,280.8871,280.094,280.7378,9059.0
2021-03-04 10:00:00,300.92,301.57,300.44,301.57,6923.0,280.7752,281.3816,280.3273,281.3816,6923.0
2021-03-04 10:05:00,301.48,301.73,301.08,301.08,4667.0,281.2977,281.5309,280.9244,280.9244,4667.0
2021-03-04 10:10:00,300.81,301.26,300.38,300.39,9192.0,280.6725,281.0924,280.2713,280.2806,9192.0
2021-03-04 10:15:00,300.78,301.26,300.49,301.11,8098.0,280.6445,281.0924,280.3739,280.9524,8098.0
2021-03-04 10:20:00,301.11,301.11,300.04,300.9,6414.0,280.9524,280.9524,279.9541,280.7565,6414.0
2021-03-04 10:25:00,300.89,301.62,300.76,301.46,8470.0,280.7472,281.4283,280.6259,281.279,8470.0
2021-03-04 10:30:00,301.5,301.9,301.35,301.54,8867.0,281.3163,281.6895,281.1764,281.3536,8867.0
2021-03-04 10:35:00,301.65,302.21,301.45,301.92,7066.0,281.4563,281.9788,281.2697,281.7082,7066.0
2021-03-04 10:40:00,301.84,302.14,300.72,300.83,4991.0,281.6336,281.9135,280.5885,280.6912,4991.0
2021-03-04 10:45:00,300.83,301.21,300.72,301.13,5802.0,280.6912,281.0457,280.5885,280.9711,5802.0
2021-03-04 10:50:00,301.42,301.42,300.64,300.71,4448.0,281.2417,281.2417,280.5139,280.5792,4448.0
2021-03-04 10:55:00,300.84,300.84,300.28,300.28,6683.0,280.7005,280.7005,280.178,280.178,6683.0
2021-03-04 11:00:00,300.4,301.09,300.23,301.09,2400.0,280.29,280.9338,280.1313,280.9338,2400.0
2021-03-04 11:05:00,300.93,301.27,300.5,300.71,4570.0,280.7845,281.1017,280.3833,280.5792,4570.0
2021-03-04 11:10:00,300.8,301.22,300.79,301.05,4385.0,280.6632,281.0551,280.6539,280.8965,4385.0
2021-03-04 11:15:00,301.04,301.38,300.81,300.83,4200.0,280.8871,281.2044,280.6725,280.6912,4200.0
2021-03-04 11:20:00,300.86,301.43,300.86,301.17,2767.0,280.7192,281.251,280.7192,281.0084,2767.0
2021-03-04 11:25:00,301.18,301.97,301.17,301.97,3905.0,281.0177,281.7549,281.0084,281.7549,3905.0
2021-03-04 11:30:00,301.87,301.99,301.56,301.56,8708.0,281.6616,281.7735,281.3723,281.3723,8708.0
2021-03-04 11:35:00,301.41,302.05,301.41,302.05,5455.0,281.2324,281.8295,281.2324,281.8295,5455.0
2021-03-04 11:40:00,302.05,302.7,301.97,302.52,10703.0,281.8295,282.436,281.7549,282.268,10703.0
2021-03-04 11:45:00,302.52,302.72,302.2,302.72,13083.0,282.268,282.4547,281.9695,282.4547,13083.0
2021-03-04 11:50:00,302.72,303.59,302.68,303.59,11050.0,282.4547,283.2664,282.4173,283.2664,11050.0
2021-03-04 11:55:00,303.59,303.86,303.28,303.86,7983.0,283.2664,283.5183,282.9772,283.5183,7983.0
2021-03-04 12:00:00,303.79,303.88,303.41,303.41,4100.0,283.453,283.537,283.0985,283.0985,4100.0
2021-03-04 12:05:00,303.32,303.63,303.16,303.63,6618.0,283.0145,283.3037,282.8652,283.3037,6618.0
2021-03-04 12:10:00,303.62,303.62,302.39,302.39,5541.0,283.2944,283.2944,282.1467,282.1467,5541.0
2021-03-04 12:15:00,302.33,303.23,302.14,302.14,4929.0,282.0908,282.9305,281.9135,281.9135,4929.0
2021-03-04 12:20:00,301.98,301.98,300.87,300.87,2308.0,281.7642,281.7642,280.7285,280.7285,2308.0
2021-03-04 12:25:00,300.79,301.11,300.39,300.96,3602.0,280.6539,280.9524,280.2806,280.8125,3602.0
2021-03-04 12:30:00,300.95,300.95,300.25,300.25,2817.0,280.8031,280.8031,280.15,280.15,2817.0
2021-03-04 12:35:00,300.5,300.57,299.8,300.31,3001.0,280.3833,280.4486,279.7301,280.206,3001.0
2021-03-04 12:40:00,300.33,300.57,300.01,300.01,3300.0,280.2247,280.4486,279.9261,279.9261,3300.0
2021-03-04 12:45:00,300.11,300.11,299.64,299.7,2777.0,280.0194,280.0194,279.5808,279.6368,2777.0
2021-03-04 12:50:00,299.68,299.73,299.41,299.49,8706.0,279.6182,279.6648,279.3662,279.4409,8706.0
2021-03-04 12:55:00,299.3,299.4,298.79,298.86,7905.0,279.2636,279.3569,278.7877,278.8531,7905.0
2021-03-04 13:00:00,298.67,299.43,298.67,299.43,4373.0,278.6758,279.3849,278.6758,279.3849,4373.0
2021-03-04 13:05:00,299.49,299.72,299.14,299.71,5577.0,279.4409,279.6555,279.1143,279.6462,5577.0
2021-03-04 13:10:00,299.68,299.68,298.91,298.95,2655.0,279.6182,279.6182,278.8997,278.937,2655.0
2021-03-04 13:15:00,299.04,299.45,298.85,298.86,3739.0,279.021,279.4036,278.8437,278.8531,3739.0
2021-03-04 13:20:00,298.85,298.97,298.2,298.76,7587.0,278.8437,278.9557,278.2372,278.7598,7587.0
2021-03-04 13:25:00,298.44,298.61,298.22,298.59,4411.0,278.4612,278.6198,278.2559,278.6011,4411.0
2021-03-04 13:30:00,298.6,298.76,297.8,298.1,6201.0,278.6105,278.7598,277.864,278.1439,6201.0
2021-03-04 13:35:00,298.38,298.78,298.05,298.21,5328.0,278.4052,278.7784,278.0973,278.2466,5328.0
2021-03-04 13:40:00,298.21,298.44,297.61,297.86,9057.0,278.2466,278.4612,277.6867,277.92,9057.0
2021-03-04 13:45:00,297.79,297.95,296.89,297.14,7831.0,277.8547,278.004,277.0149,277.2482,7831.0
2021-03-04 13:50:00,297.16,297.28,295.86,296.14,8223.0,277.2669,277.3788,276.0539,276.3151,8223.0
2021-03-04 13:55:00,295.9,296.4,295.71,295.87,6282.0,276.0912,276.5577,275.9139,276.0632,6282.0
2021-03-04 14:00:00,295.87,296.31,295.69,296.14,3498.0,276.0632,276.4738,275.8953,276.3151,3498.0
2021-03-04 14:05:00,296.02,297.64,296.0,297.44,4555.0,276.2032,277.7147,276.1845,277.5281,4555.0
2021-03-04 14:10:00,297.4,298.26,297.15,298.13,5924.0,277.4908,278.2932,277.2575,278.1719,5924.0
2021-03-04 14:15:00,298.21,298.69,298.03,298.57,7416.0,278.2466,278.6944,278.0786,278.5825,7416.0
2021-03-04 14:20:00,298.72,298.72,298.13,298.28,2594.0,278.7224,278.7224,278.1719,278.3119,2594.0
2021-03-04 14:25:00,298.4,298.52,297.89,298.17,2501.0,278.4239,278.5358,277.948,278.2092,2501.0
2021-03-04 14:30:00,297.97,298.16,297.09,297.2,3516.0,278.0226,278.1999,277.2015,277.3042,3516.0
2021-03-04 14:35:00,297.22,297.22,296.47,296.83,4101.0,277.3228,277.3228,276.6231,276.959,4101.0
2021-03-04 14:40:00,296.95,297.5,296.93,297.5,3625.0,277.0709,277.5841,277.0523,277.5841,3625.0
2021-03-04 14:45:00,297.7,298.37,297.43,298.37,4641.0,277.7707,278.3959,277.5188,278.3959,4641.0
2021-03-04 14:50:00,298.31,298.31,297.68,297.92,5267.0,278.3399,278.3399,277.7521,277.976,5267.0
2021-03-04 14:55:00,297.91,298.34,297.91,297.97,4813.0,277.9667,278.3679,277.9667,278.0226,4813.0
2021-03-04 15:00:00,297.72,298.17,297.6,297.68,2372.0,277.7894,278.2092,277.6774,277.7521,2372.0
2021-03-04 15:05:00,297.73,297.83,296.74,296.74,2976.0,277.7987,277.892,276.875,276.875,2976.0
2021-03-04 15:10:00,296.53,296.69,295.78,296.16,6017.0,276.679,276.8283,275.9792,276.3338,6017.0
2021-03-04 15:15:00,295.92,295.92,295.33,295.71,5420.0,276.1099,276.1099,275.5594,275.9139,5420.0
2021-03-04 15:20:00,295.77,295.78,295.44,295.78,4346.0,275.9699,275.9792,275.662,275.9792,4346.0
2021-03-04 15:25:00,295.7,296.63,295.69,296.44,2700.0,275.9046,276.7723,275.8953,276.5951,2700.0
2021-03-04 15:30:00,296.48,297.37,296.47,297.37,2423.0,276.6324,277.4628,276.6231,277.4628,2423.0
2021-03-04 15:35:00,297.34,297.91,297.28,297.45,5602.0,277.4348,277.9667,277.3788,277.5374,5602.0
2021-03-04 15:40:00,297.53,297.8,297.1,297.42,4928.0,277.6121,277.864,277.2109,277.5095,4928.0
2021-03-04 15:45:00,297.33,297.65,297.21,297.59,6247.0,277.4255,277.7241,277.3135,277.6681,6247.0
2021-03-04 15:50:00,297.39,297.87,296.99,297.44,13992.0,277.4815,277.9293,277.1082,277.5281,13992.0
2021-03-04 15:55:00,297.38,297.61,296.56,297.61,67548.0,277.4721,277.6867,276.707,277.6867,67548.0
2021-03-05 09:30:00,298.76,298.76,297.07,297.12,18720.0,278.7598,278.7598,277.1829,277.2295,18720.0
2021-03-05 09:35:00,297.43,298.12,296.94,297.21,8977.0,277.5188,278.1626,277.0616,277.3135,8977.0
2021-03-05 09:40:00,297.22,297.47,296.14,296.14,4000.0,277.3228,277.5561,276.3151,276.3151,4000.0
2021-03-05 09:45:00,296.19,296.52,295.62,295.95,5325.0,276.3618,276.6697,275.83,276.1379,5325.0
2021-03-05 09:50:00,295.71,295.74,295.16,295.54,3480.0,275.9139,275.9419,275.4008,275.7553,3480.0
2021-03-05 09:55:00,295.66,297.19,295.54,297.08,3407.0,275.8673,277.2949,275.7553,277.1922,3407.0
2021-03-05 10:00:00,297.08,297.08,296.52,296.64,4812.0,277.1922,277.1922,276.6697,276.7817,4812.0
2021-03-05 10:05:00,296.55,298.0,296.25,297.94,4092.0,276.6977,278.0506,276.4178,277.9946,4092.0
2021-03-05 10:10:00,297.89,298.3,297.28,298.3,4431.0,277.948,278.3305,277.3788,278.3305,4431.0
2021-03-05 10:15:00,298.38,299.69,298.1,299.51,8387.0,278.4052,279.6275,278.1439,279.4595,8387.0
2021-03-05 10:20:00,299.51,299.76,298.93,299.01,3700.0,279.4595,279.6928,278.9184,278.993,3700.0
2021-03-05 10:25:00,298.99,299.37,298.62,298.64,4012.0,278.9744,279.3289,278.6291,278.6478,4012.0
2021-03-05 10:30:00,298.64,298.9,298.3,298.46,4721.0,278.6478,278.8904,278.3305,278.4798,4721.0
2021-03-05 10:35:00,298.46,298.76,298.23,298.49,6115.0,278.4798,278.7598,278.2652,278.5078,6115.0
2021-03-05 10:40:00,298.44,298.87,298.13,298.14,6049.0,278.4612,278.8624,278.1719,278.1813,6049.0
2021-03-05 10:45:00,298.16,299.1,298.15,298.59,6001.0,278.1999,279.077,278.1906,278.6011,6001.0
2021-03-05 10:50:00,298.49,298.96,298.49,298.64,6034.0,278.5078,278.9464,278.5078,278.6478,6034.0
2021-03-05 10:55:00,298.63,298.64,298.1,298.38,7475.0,278.6385,278.6478,278.1439,278.4052,7475.0
2021-03-05 11:00:00,298.45,299.59,298.15,299.59,28378.0,278.4705,279.5342,278.1906,279.5342,28378.0
2021-03-05 11:05:00,299.39,299.45,298.86,299.45,6280.0,279.3476,279.4036,278.8531,279.4036,6280.0
2021-03-05 11:10:00,299.59,300.65,299.59,300.51,6919.0,279.5342,280.5232,279.5342,280.3926,6919.0
2021-03-05 11:15:00,300.63,301.39,300.51,301.01,8197.0,280.5046,281.2137,280.3926,280.8591,8197.0
2021-03-05 11:20:00,300.86,301.22,300.36,300.36,7002.0,280.7192,281.0551,280.2526,280.2526,7002.0
2021-03-05 11:25:00,300.44,300.81,299.37,299.67,13174.0,280.3273,280.6725,279.3289,279.6088,13174.0
2021-03-05 11:30:00,299.69,299.97,299.18,299.27,7310.0,279.6275,279.8888,279.1516,279.2356,7310.0
2021-03-05 11:35:00,299.41,299.51,298.59,298.83,12326.0,279.3662,279.4595,278.6011,278.8251,12326.0
2021-03-05 11:40:00,298.83,298.91,297.56,297.72,9578.0,278.8251,278.8997,277.6401,277.7894,9578.0
2021-03-05 11:45:00,297.85,297.92,297.08,297.12,5801.0,277.9107,277.976,277.1922,277.2295,5801.0
2021-03-05 11:50:00,297.09,297.83,297.08,297.61,4300.0,277.2015,277.892,277.1922,277.6867,4300.0
2021-03-05 11:55:00,297.63,298.77,297.61,298.63,2800.0,277.7054,278.7691,277.6867,278.6385,2800.0
2021-03-05 12:00:00,298.61,298.94,298.43,298.79,1600.0,278.6198,278.9277,278.4518,278.7877,1600.0
2021-03-05 12:05:00,298.89,299.05,298.85,298.89,1968.0,278.8811,279.0303,278.8437,278.8811,1968.0
2021-03-05 12:10:00,299.09,299.19,298.86,299.19,5719.0,279.0677,279.161,278.8531,279.161,5719.0
2021-03-05 12:15:00,299.18,299.28,298.99,299.14,4176.0,279.1516,279.2449,278.9744,279.1143,4176.0
2021-03-05 12:20:00,299.03,299.31,298.91,299.24,3266.0,279.0117,279.2729,278.8997,279.2076,3266.0
2021-03-05 12:25:00,299.12,299.12,298.4,298.42,2600.0,279.0957,279.0957,278.4239,278.4425,2600.0
2021-03-05 12:30:00,298.7,299.08,298.6,299.07,2100.0,278.7038,279.0583,278.6105,279.049,2100.0
2021-03-05 12:35:00,299.19,299.19,298.69,298.85,3800.0,279.161,279.161,278.6944,278.8437,3800.0
2021-03-05 12:40:00,298.7,298.99,298.69,298.91,4028.0,278.7038,278.9744,278.6944,278.8997,4028.0
2021-03-05 12:45:00,298.9,298.99,298.5,298.64,4600.0,278.8904,278.9744,278.5172,278.6478,4600.0
2021-03-05 12:50:00,298.45,298.74,298.3,298.3,3603.0,278.4705,278.7411,278.3305,278.3305,3603.0
2021-03-05 12:55:00,298.36,298.5,297.79,297.94,3532.0,278.3865,278.5172,277.8547,277.9946,3532.0
2021-03-05 13:00:00,298.2,298.57,298.06,298.52,2310.0,278.2372,278.5825,278.1066,278.5358,2310.0
2021-03-05 13:05:00,298.65,298.96,298.49,298.84,4215.0,278.6571,278.9464,278.5078,278.8344,4215.0
2021-03-05 13:10:00,298.76,298.76,298.47,298.47,1622.0,278.7598,278.7598,278.4892,278.4892,1622.0
2021-03-05 13:15:00,298.4,299.03,298.31,298.92,1709.0,278.4239,279.0117,278.3399,278.909,1709.0
2021-03-05 13:20:00,298.95,299.9,298.93,299.6,3193.0,278.937,279.8234,278.9184,279.5435,3193.0
2021-03-05 13:25:00,299.67,299.67,299.25,299.38,4254.0,279.6088,279.6088,279.217,279.3382,4254.0
2021-03-05 13:30:00,299.55,299.63,299.19,299.59,7185.0,279.4969,279.5715,279.161,279.5342,7185.0
2021-03-05 13:35:00,299.67,299.74,299.45,299.51,3000.0,279.6088,279.6741,279.4036,279.4595,3000.0
2021-03-05 13:40:00,299.62,300.06,299.61,299.61,3776.0,279.5622,279.9727,279.5529,279.5529,3776.0
2021-03-05 13:45:00,299.83,299.94,299.79,299.94,2837.0,279.7581,279.8608,279.7208,279.8608,2837.0
2021-03-05 13:50:00,299.88,300.17,299.83,300.05,6653.0,279.8048,280.0754,279.7581,279.9634,6653.0
2021-03-05 13:55:00,300.09,300.4,300.03,300.25,5248.0,280.0007,280.29,279.9447,280.15,5248.0
2021-03-05 14:00:00,300.49,300.49,299.99,300.2,4998.0,280.3739,280.3739,279.9074,280.1034,4998.0
2021-03-05 14:05:00,300.24,300.46,299.93,299.93,3000.0,280.1407,280.3459,279.8514,279.8514,3000.0
2021-03-05 14:10:00,300.07,300.27,299.94,300.15,6998.0,279.9821,280.1687,279.8608,280.0567,6998.0
2021-03-05 14:15:00,300.25,300.26,300.05,300.11,1900.0,280.15,280.1593,279.9634,280.0194,1900.0
2021-03-05 14:20:00,300.2,300.28,299.95,300.23,6640.0,280.1034,280.178,279.8701,280.1313,6640.0
2021-03-05 14:25:00,300.44,300.44,300.14,300.19,3767.0,280.3273,280.3273,280.0474,280.094,3767.0
2021-03-05 14:30:00,300.23,300.56,300.08,300.2,7721.0,280.1313,280.4393,279.9914,280.1034,7721.0
2021-03-05 14:35:00,300.13,300.36,300.13,300.14,3991.0,280.038,280.2526,280.038,280.0474,3991.0
2021-03-05 14:40:00,300.21,300.26,299.79,299.96,6741.0,280.1127,280.1593,279.7208,279.8794,6741.0
2021-03-05 14:45:00,299.91,300.13,299.71,299.94,5087.0,279.8328,280.038,279.6462,279.8608,5087.0
2021-03-05 14:50:00,299.88,300.01,299.59,299.99,7834.0,279.8048,279.9261,279.5342,279.9074,7834.0
2021-03-05 14:55:00,300.16,300.28,299.94,300.02,7457.0,280.066,280.178,279.8608,279.9354,7457.0
2021-03-05 15:00:00,300.0,300.46,299.83,300.42,7031.0,279.9167,280.3459,279.7581,280.3086,7031.0
2021-03-05 15:05:00,300.47,300.8,300.29,300.29,4580.0,280.3553,280.6632,280.1873,280.1873,4580.0
2021-03-05 15:10:00,300.38,300.92,300.27,300.92,6000.0,280.2713,280.7752,280.1687,280.7752,6000.0
2021-03-05 15:15:00,300.99,301.0,299.99,300.47,8031.0,280.8405,280.8498,279.9074,280.3553,8031.0
2021-03-05 15:20:00,300.47,301.04,300.45,300.9,4684.0,280.3553,280.8871,280.3366,280.7565,4684.0
2021-03-05 15:25:00,300.86,300.99,300.69,300.94,6068.0,280.7192,280.8405,280.5606,280.7938,6068.0
2021-03-05 15:30:00,300.92,301.4,300.82,301.33,7608.0,280.7752,281.223,280.6818,281.1577,7608.0
2021-03-05 15:35:00,301.42,301.67,301.33,301.46,9988.0,281.2417,281.4749,281.1577,281.279,9988.0
2021-03-05 15:40:00,301.46,301.58,301.13,301.52,12237.0,281.279,281.391,280.9711,281.335,12237.0
2021-03-05 15:45:00,301.53,301.87,301.2,301.75,7730.0,281.3443,281.6616,281.0364,281.5496,7730.0
2021-03-05 15:50:00,301.81,302.48,301.69,302.14,26956.0,281.6056,282.2307,281.4936,281.9135,26956.0
2021-03-05 15:55:00,302.09,302.15,300.9,300.91,51397.0,281.8668,281.9228,280.7565,280.7658,51397.0
2021-03-08 09:30:00,303.39,303.39,301.99,302.33,11108.0,283.0798,283.0798,281.7735,282.0908,11108.0
2021-03-08 09:35:00,302.85,303.86,302.31,302.58,9320.0,282.576,283.5183,282.0721,282.324,9320.0
2021-03-08 09:40:00,302.58,302.86,301.56,302.6,5764.0,282.324,282.5853,281.3723,282.3427,5764.0
2021-03-08 09:45:00,302.6,302.71,302.16,302.33,5089.0,282.3427,282.4453,281.9321,282.0908,5089.0
2021-03-08 09:50:00,302.33,303.85,302.23,303.15,10150.0,282.0908,283.509,281.9975,282.8559,10150.0
2021-03-08 09:55:00,302.98,303.16,302.1,302.43,2400.0,282.6972,282.8652,281.8762,282.1841,2400.0
2021-03-08 10:00:00,302.26,302.27,301.78,302.19,7127.0,282.0254,282.0348,281.5776,281.9601,7127.0
2021-03-08 10:05:00,302.15,302.68,302.0,302.66,4661.0,281.9228,282.4173,281.7829,282.3987,4661.0
2021-03-08 10:10:00,302.53,303.86,302.1,303.39,6953.0,282.2774,283.5183,281.8762,283.0798,6953.0
2021-03-08 10:15:00,303.38,303.56,302.96,303.37,7268.0,283.0705,283.2384,282.6786,283.0611,7268.0
2021-03-08 10:20:00,303.38,303.77,302.97,303.76,5305.0,283.0705,283.4344,282.6879,283.425,5305.0
2021-03-08 10:25:00,303.8,304.27,303.7,304.2,9934.0,283.4624,283.9009,283.369,283.8356,9934.0
2021-03-08 10:30:00,304.21,304.21,303.49,303.77,15807.0,283.8449,283.8449,283.1731,283.4344,15807.0
2021-03-08 10:35:00,303.97,303.97,303.06,303.55,7334.0,283.621,283.621,282.7719,283.2291,7334.0
2021-03-08 10:40:00,303.56,303.71,303.18,303.29,5796.0,283.2384,283.3784,282.8839,282.9865,5796.0
2021-03-08 10:45:00,303.45,303.75,303.15,303.63,6372.0,283.1358,283.4157,282.8559,283.3037,6372.0
2021-03-08 10:50:00,303.73,304.04,303.57,303.57,14469.0,283.397,283.6863,283.2478,283.2478,14469.0
2021-03-08 10:55:00,303.78,304.03,303.54,303.72,15526.0,283.4437,283.677,283.2198,283.3877,15526.0
2021-03-08 11:00:00,303.76,304.05,303.68,303.83,7407.0,283.425,283.6956,283.3504,283.4903,7407.0
2021-03-08 11:05:00,303.93,305.25,303.92,305.13,8334.0,283.5837,284.8153,283.5743,284.7033,8334.0
2021-03-08 11:10:00,305.13,305.57,305.02,305.35,6658.0,284.7033,285.1139,284.6007,284.9086,6658.0
2021-03-08 11:15:00,305.54,305.87,305.43,305.8,8189.0,285.0859,285.3938,284.9832,285.3285,8189.0
2021-03-08 11:20:00,305.71,306.0,305.48,305.48,8503.0,285.2445,285.5151,285.0299,285.0299,8503.0
2021-03-08 11:25:00,305.61,306.03,305.49,305.98,9327.0,285.1512,285.5431,285.0392,285.4964,9327.0
2021-03-08 11:30:00,306.03,306.93,305.85,306.92,17421.0,285.5431,286.3828,285.3751,286.3735,17421.0
2021-03-08 11:35:00,306.88,307.04,306.35,306.4,10212.0,286.3362,286.4855,285.8416,285.8883,10212.0
2021-03-08 11:40:00,306.52,307.18,306.52,306.99,6698.0,286.0003,286.6161,286.0003,286.4388,6698.0
2021-03-08 11:45:00,307.1,307.38,307.02,307.03,7118.0,286.5414,286.8027,286.4668,286.4761,7118.0
2021-03-08 11:50:00,307.11,307.56,307.11,307.45,11792.0,286.5508,286.9706,286.5508,286.868,11792.0
2021-03-08 11:55:00,307.31,307.31,307.1,307.25,3222.0,286.7374,286.7374,286.5414,286.6814,3222.0
2021-03-08 12:00:00,307.3,307.64,307.3,307.57,11695.0,286.728,287.0453,286.728,286.98,11695.0
2021-03-08 12:05:00,307.56,307.9,307.21,307.9,7915.0,286.9706,287.2879,286.6441,287.2879,7915.0
2021-03-08 12:10:00,307.96,308.5,307.96,308.18,6605.0,287.3439,287.8477,287.3439,287.5491,6605.0
2021-03-08 12:15:00,308.09,308.36,308.03,308.04,4597.0,287.4652,287.7171,287.4092,287.4185,4597.0
2021-03-08 12:20:00,308.03,308.32,307.95,308.14,8157.0,287.4092,287.6798,287.3345,287.5118,8157.0
2021-03-08 12:25:00,308.15,308.32,307.96,308.32,4250.0,287.5211,287.6798,287.3439,287.6798,4250.0
2021-03-08 12:30:00,308.48,308.77,308.31,308.76,3475.0,287.8291,288.0996,287.6704,288.0903,3475.0
2021-03-08 12:35:00,308.77,308.77,308.52,308.56,7240.0,288.0996,288.0996,287.8664,287.9037,7240.0
2021-03-08 12:40:00,308.68,308.95,308.67,308.75,3265.0,288.0157,288.2676,288.0063,288.081,3265.0
2021-03-08 12:45:00,308.66,308.66,308.19,308.19,4791.0,287.997,287.997,287.5585,287.5585,4791.0
2021-03-08 12:50:00,308.21,308.55,308.21,308.31,7021.0,287.5771,287.8944,287.5771,287.6704,7021.0
2021-03-08 12:55:00,308.31,308.53,308.16,308.41,4220.0,287.6704,287.8757,287.5305,287.7637,4220.0
2021-03-08 13:00:00,308.4,308.94,308.32,308.94,13514.0,287.7544,288.2583,287.6798,288.2583,13514.0
2021-03-08 13:05:00,308.97,310.0,308.97,309.96,11679.0,288.2863,289.2473,288.2863,289.21,11679.0
2021-03-08 13:10:00,309.94,310.17,309.59,309.96,9112.0,289.1913,289.4059,288.8647,289.21,9112.0
2021-03-08 13:15:00,309.92,309.92,309.31,309.35,6815.0,289.1727,289.1727,288.6035,288.6408,6815.0
2021-03-08 13:20:00,309.5,309.51,309.12,309.24,4324.0,288.7808,288.7901,288.4262,288.5382,4324.0
2021-03-08 13:25:00,309.27,309.28,309.01,309.14,3151.0,288.5662,288.5755,288.3236,288.4449,3151.0
2021-03-08 13:30:00,309.26,309.44,309.17,309.32,5112.0,288.5568,288.7248,288.4729,288.6128,5112.0
2021-03-08 13:35:00,309.29,309.31,309.03,309.05,2297.0,288.5848,288.6035,288.3422,288.3609,2297.0
2021-03-08 13:40:00,308.95,309.11,308.72,309.11,5857.0,288.2676,288.4169,288.053,288.4169,5857.0
2021-03-08 13:45:00,309.06,309.2,308.62,308.63,4711.0,288.3702,288.5009,287.9597,287.969,4711.0
2021-03-08 13:50:00,308.71,308.78,308.19,308.19,9436.0,288.0437,288.109,287.5585,287.5585,9436.0
2021-03-08 13:55:00,308.21,308.76,308.13,308.76,3605.0,287.5771,288.0903,287.5025,288.0903,3605.0
2021-03-08 14:00:00,308.68,309.36,308.62,309.03,10080.0,288.0157,288.6501,287.9597,288.3422,10080.0
2021-03-08 14:05:00,309.03,309.63,308.86,309.63,5896.0,288.3422,288.9021,288.1836,288.9021,5896.0
2021-03-08 14:10:00,309.52,309.64,308.86,308.86,4593.0,288.7994,288.9114,288.1836,288.1836,4593.0
2021-03-08 14:15:00,309.05,309.45,308.98,309.24,3424.0,288.3609,288.7341,288.2956,288.5382,3424.0
2021-03-08 14:20:00,309.2,309.21,308.48,308.74,13487.0,288.5009,288.5102,287.8291,288.0716,13487.0
2021-03-08 14:25:00,308.87,309.25,308.87,309.0,5335.0,288.1929,288.5475,288.1929,288.3142,5335.0
2021-03-08 14:30:00,309.11,309.21,308.88,309.12,5000.0,288.4169,288.5102,288.2023,288.4262,5000.0
2021-03-08 14:35:00,309.09,309.26,308.92,309.08,3267.0,288.3982,288.5568,288.2396,288.3889,3267.0
2021-03-08 14:40:00,308.98,308.98,308.39,308.43,5774.0,288.2956,288.2956,287.7451,287.7824,5774.0
2021-03-08 14:45:00,308.43,308.43,307.78,307.78,7497.0,287.7824,287.7824,287.1759,287.1759,7497.0
2021-03-08 14:50:00,307.81,308.45,307.71,308.17,6255.0,287.2039,287.8011,287.1106,287.5398,6255.0
2021-03-08 14:55:00,308.34,308.72,308.29,308.72,4437.0,287.6984,288.053,287.6518,288.053,4437.0
2021-03-08 15:00:00,308.72,308.72,307.61,307.89,3939.0,288.053,288.053,287.0173,287.2786,3939.0
2021-03-08 15:05:00,307.89,308.16,307.89,308.04,5917.0,287.2786,287.5305,287.2786,287.4185,5917.0
2021-03-08 15:10:00,307.86,307.9,307.31,307.71,9027.0,287.2506,287.2879,286.7374,287.1106,9027.0
2021-03-08 15:15:00,307.71,307.74,306.84,306.94,6486.0,287.1106,287.1386,286.2988,286.3921,6486.0
2021-03-08 15:20:00,306.93,307.51,306.93,306.97,8503.0,286.3828,286.924,286.3828,286.4201,8503.0
2021-03-08 15:25:00,307.04,307.83,306.91,307.71,7472.0,286.4855,287.2226,286.3642,287.1106,7472.0
2021-03-08 15:30:00,307.48,307.54,307.08,307.41,9395.0,286.896,286.952,286.5228,286.8307,9395.0
2021-03-08 15:35:00,307.43,307.5,306.98,307.2,16657.0,286.8493,286.9147,286.4295,286.6347,16657.0
2021-03-08 15:40:00,307.2,307.53,307.1,307.17,13801.0,286.6347,286.9427,286.5414,286.6068,13801.0
2021-03-08 15:45:00,307.17,307.17,306.26,306.26,8425.0,286.6068,286.6068,285.7577,285.7577,8425.0
2021-03-08 15:50:00,306.21,306.21,305.36,305.58,24563.0,285.711,285.711,284.9179,285.1232,24563.0
2021-03-08 15:55:00,305.59,305.62,304.98,305.62,54966.0,285.1325,285.1605,284.5634,285.1605,54966.0
2021-03-09 09:30:00,303.83,304.52,302.66,303.25,19622.0,283.4903,284.1342,282.3987,282.9492,19622.0
2021-03-09 09:35:00,303.25,303.89,302.26,303.63,11794.0,282.9492,283.5463,282.0254,283.3037,11794.0
2021-03-09 09:40:00,303.63,303.88,303.3,303.52,8160.0,283.3037,283.537,282.9958,283.2011,8160.0
2021-03-09 09:45:00,303.37,304.36,303.06,303.88,13119.0,283.0611,283.9849,282.7719,283.537,13119.0
2021-03-09 09:50:00,303.44,304.16,303.44,303.77,5796.0,283.1265,283.7983,283.1265,283.4344,5796.0
2021-03-09 09:55:00,303.68,303.8,303.35,303.44,8985.0,283.3504,283.4624,283.0425,283.1265,8985.0
2021-03-09 10:00:00,303.41,303.59,302.97,302.97,6489.0,283.0985,283.2664,282.6879,282.6879,6489.0
2021-03-09 10:05:00,303.07,303.23,301.69,301.69,10299.0,282.7812,282.9305,281.4936,281.4936,10299.0
2021-03-09 10:10:00,301.84,301.92,300.43,300.43,9491.0,281.6336,281.7082,280.318,280.318,9491.0
2021-03-09 10:15:00,300.68,301.71,300.53,301.43,11565.0,280.5512,281.5123,280.4113,281.251,11565.0
2021-03-09 10:20:00,301.52,301.62,300.93,301.13,6067.0,281.335,281.4283,280.7845,280.9711,6067.0
2021-03-09 10:25:00,301.27,301.79,301.19,301.49,19198.0,281.1017,281.5869,281.0271,281.307,19198.0
2021-03-09 10:30:00,301.63,302.34,301.38,301.98,10516.0,281.4376,282.1001,281.2044,281.7642,10516.0
2021-03-09 10:35:00,301.9,302.06,301.45,301.92,12005.0,281.6895,281.8388,281.2697,281.7082,12005.0
2021-03-09 10:40:00,301.92,302.01,301.54,302.0,8419.0,281.7082,281.7922,281.3536,281.7829,8419.0
2021-03-09 10:45:00,302.0,302.48,301.96,302.44,6618.0,281.7829,282.2307,281.7455,282.1934,6618.0
2021-03-09 10:50:00,302.49,302.72,302.49,302.55,4182.0,282.2401,282.4547,282.2401,282.296,4182.0
2021-03-09 10:55:00,302.52,302.59,301.45,302.12,11548.0,282.268,282.3334,281.2697,281.8948,11548.0
2021-03-09 11:00:00,301.99,302.61,301.99,302.0,6276.0,281.7735,282.352,281.7735,281.7829,6276.0
2021-03-09 11:05:00,302.07,302.36,301.83,302.18,5454.0,281.8482,282.1188,281.6242,281.9508,5454.0
2021-03-09 11:10:00,302.22,302.37,301.65,301.65,7238.0,281.9881,282.1281,281.4563,281.4563,7238.0
2021-03-09 11:15:00,301.65,301.73,301.45,301.73,3027.0,281.4563,281.5309,281.2697,281.5309,3027.0
2021-03-09 11:20:00,301.37,301.37,300.93,301.02,6734.0,281.195,281.195,280.7845,280.8685,6734.0
2021-03-09 11:25:00,301.12,301.16,300.66,300.8,3962.0,280.9618,280.9991,280.5326,280.6632,3962.0
2021-03-09 11:30:00,300.86,301.04,300.82,300.93,2900.0,280.7192,280.8871,280.6818,280.7845,2900.0
2021-03-09 11:35:00,300.83,301.31,300.83,300.95,5802.0,280.6912,281.139,280.6912,280.8031,5802.0
2021-03-09 11:40:00,301.0,301.04,300.75,300.77,3666.0,280.8498,280.8871,280.6165,280.6352,3666.0
2021-03-09 11:45:00,300.83,301.13,300.76,301.05,5733.0,280.6912,280.9711,280.6259,280.8965,5733.0
2021-03-09 11:50:00,301.15,301.44,300.97,301.44,5618.0,280.9898,281.2603,280.8218,281.2603,5618.0
2021-03-09 11:55:00,301.43,302.0,301.43,301.7,10874.0,281.251,281.7829,281.251,281.5029,10874.0
2021-03-09 12:00:00,301.84,302.17,301.83,301.88,3072.0,281.6336,281.9415,281.6242,281.6709,3072.0
2021-03-09 12:05:00,301.78,302.16,301.5,302.06,5674.0,281.5776,281.9321,281.3163,281.8388,5674.0
2021-03-09 12:10:00,302.05,302.18,301.93,301.93,4673.0,281.8295,281.9508,281.7175,281.7175,4673.0
2021-03-09 12:15:00,301.93,303.02,301.93,302.99,5888.0,281.7175,282.7346,281.7175,282.7066,5888.0
2021-03-09 12:20:00,303.16,303.52,303.15,303.52,6972.0,282.8652,283.2011,282.8559,283.2011,6972.0
2021-03-09 12:25:00,303.7,304.0,303.7,304.0,2936.0,283.369,283.649,283.369,283.649,2936.0
2021-03-09 12:30:00,304.0,304.0,303.66,303.89,4259.0,283.649,283.649,283.3317,283.5463,4259.0
2021-03-09 12:35:00,303.88,303.96,303.61,303.74,3777.0,283.537,283.6116,283.2851,283.4064,3777.0
2021-03-09 12:40:00,303.75,304.0,303.58,303.81,7967.0,283.4157,283.649,283.2571,283.4717,7967.0
2021-03-09 12:45:00,303.83,303.9,303.29,303.49,8601.0,283.4903,283.5557,282.9865,283.1731,8601.0
2021-03-09 12:50:00,303.34,303.47,302.95,302.98,3751.0,283.0331,283.1544,282.6693,282.6972,3751.0
2021-03-09 12:55:00,303.02,303.16,302.75,302.92,2004.0,282.7346,282.8652,282.4826,282.6413,2004.0
2021-03-09 13:00:00,302.86,302.86,302.09,302.26,4784.0,282.5853,282.5853,281.8668,282.0254,4784.0
2021-03-09 13:05:00,302.3,302.32,301.23,301.23,4384.0,282.0628,282.0814,281.0644,281.0644,4384.0
2021-03-09 13:10:00,301.3,301.4,300.85,300.85,7116.0,281.1297,281.223,280.7098,280.7098,7116.0
2021-03-09 13:15:00,300.92,300.92,300.57,300.73,6174.0,280.7752,280.7752,280.4486,280.5979,6174.0
2021-03-09 13:20:00,300.72,301.4,300.62,301.25,7363.0,280.5885,281.223,280.4952,281.0831,7363.0
2021-03-09 13:25:00,301.37,301.37,301.1,301.28,2433.0,281.195,281.195,280.9431,281.1111,2433.0
2021-03-09 13:30:00,301.15,301.34,300.7,300.7,3148.0,280.9898,281.167,280.5699,280.5699,3148.0
2021-03-09 13:35:00,300.61,300.85,300.54,300.78,5120.0,280.4859,280.7098,280.4206,280.6445,5120.0
2021-03-09 13:40:00,300.77,301.24,300.72,301.12,3747.0,280.6352,281.0737,280.5885,280.9618,3747.0
2021-03-09 13:45:00,301.32,301.45,301.09,301.28,6417.0,281.1484,281.2697,280.9338,281.1111,6417.0
2021-03-09 13:50:00,301.36,301.76,301.36,301.75,3543.0,281.1857,281.5589,281.1857,281.5496,3543.0
2021-03-09 13:55:00,301.84,302.24,301.84,301.9,7242.0,281.6336,282.0068,281.6336,281.6895,7242.0
2021-03-09 14:00:00,301.88,302.41,301.82,302.11,11404.0,281.6709,282.1654,281.6149,281.8855,11404.0
2021-03-09 14:05:00,302.11,302.33,302.03,302.24,3559.0,281.8855,282.0908,281.8108,282.0068,3559.0
2021-03-09 14:10:00,302.16,302.42,302.13,302.34,7026.0,281.9321,282.1747,281.9042,282.1001,7026.0
2021-03-09 14:15:00,302.23,302.42,302.2,302.35,2925.0,281.9975,282.1747,281.9695,282.1094,2925.0
2021-03-09 14:20:00,302.41,302.46,302.23,302.23,2779.0,282.1654,282.2121,281.9975,281.9975,2779.0
2021-03-09 14:25:00,302.27,302.74,302.27,302.54,3193.0,282.0348,282.4733,282.0348,282.2867,3193.0
2021-03-09 14:30:00,302.57,302.93,302.43,302.93,6279.0,282.3147,282.6506,282.1841,282.6506,6279.0
2021-03-09 14:35:00,302.93,302.94,302.73,302.73,3811.0,282.6506,282.6599,282.464,282.464,3811.0
2021-03-09 14:40:00,302.69,302.79,302.36,302.5,10083.0,282.4267,282.52,282.1188,282.2494,10083.0
2021-03-09 14:45:00,302.5,302.6,301.97,301.97,4775.0,282.2494,282.3427,281.7549,281.7549,4775.0
2021-03-09 14:50:00,302.06,302.07,301.01,301.09,8438.0,281.8388,281.8482,280.8591,280.9338,8438.0
2021-03-09 14:55:00,301.05,301.05,300.55,300.78,9459.0,280.8965,280.8965,280.4299,280.6445,9459.0
2021-03-09 15:00:00,300.73,300.76,300.24,300.49,10952.0,280.5979,280.6259,280.1407,280.3739,10952.0
2021-03-09 15:05:00,300.42,300.48,299.84,299.84,8227.0,280.3086,280.3646,279.7675,279.7675,8227.0
2021-03-09 15:10:00,299.85,299.89,299.07,299.24,10050.0,279.7768,279.8141,279.049,279.2076,10050.0
2021-03-09 15:15:00,299.33,299.58,299.0,299.0,10237.0,279.2916,279.5249,278.9837,278.9837,10237.0
2021-03-09 15:20:00,299.0,299.18,298.29,298.69,11269.0,278.9837,279.1516,278.3212,278.6944,11269.0
2021-03-09 15:25:00,298.67,298.87,298.45,298.57,8696.0,278.6758,278.8624,278.4705,278.5825,8696.0
2021-03-09 15:30:00,298.44,298.51,297.67,298.0,15142.0,278.4612,278.5265,277.7427,278.0506,15142.0
2021-03-09 15:35:00,298.01,298.27,297.4,298.19,15813.0,278.06,278.3026,277.4908,278.2279,15813.0
2021-03-09 15:40:00,298.21,298.4,297.96,298.29,18567.0,278.2466,278.4239,278.0133,278.3212,18567.0
2021-03-09 15:45:00,298.24,298.35,297.81,298.26,18298.0,278.2746,278.3772,277.8733,278.2932,18298.0
2021-03-09 15:50:00,298.28,298.5,297.8,297.99,32941.0,278.3119,278.5172,277.864,278.0413,32941.0
2021-03-09 15:55:00,297.97,298.3,297.3,298.3,83550.0,278.0226,278.3305,277.3975,278.3305,83550.0
2021-03-10 09:30:00,299.31,299.31,298.15,298.35,18008.0,279.2729,279.2729,278.1906,278.3772,18008.0
2021-03-10 09:35:00,298.29,298.61,297.32,298.5,2825.0,278.3212,278.6198,277.4162,278.5172,2825.0
2021-03-10 09:40:00,298.5,298.5,296.72,296.8,7329.0,278.5172,278.5172,276.8563,276.931,7329.0
2021-03-10 09:45:00,297.41,297.55,296.56,297.2,6886.0,277.5001,277.6308,276.707,277.3042,6886.0
2021-03-10 09:50:00,297.03,297.14,296.05,296.3,6825.0,277.1456,277.2482,276.2312,276.4644,6825.0
2021-03-10 09:55:00,296.35,297.27,296.11,297.26,5809.0,276.5111,277.3695,276.2872,277.3602,5809.0
2021-03-10 10:00:00,297.7,298.24,296.69,296.69,7543.0,277.7707,278.2746,276.8283,276.8283,7543.0
2021-03-10 10:05:00,296.85,297.31,296.01,297.01,11003.0,276.9776,277.4068,276.1938,277.1269,11003.0
2021-03-10 10:10:00,296.78,296.85,295.87,295.88,9572.0,276.9123,276.9776,276.0632,276.0726,9572.0
2021-03-10 10:15:00,296.15,296.97,296.07,296.64,8812.0,276.3245,277.0896,276.2498,276.7817,8812.0
2021-03-10 10:20:00,296.45,297.93,296.41,297.43,9791.0,276.6044,277.9853,276.5671,277.5188,9791.0
2021-03-10 10:25:00,297.43,298.5,297.43,298.14,8543.0,277.5188,278.5172,277.5188,278.1813,8543.0
2021-03-10 10:30:00,298.34,298.35,296.97,297.23,7266.0,278.3679,278.3772,277.0896,277.3322,7266.0
2021-03-10 10:35:00,296.93,297.73,296.85,297.73,6311.0,277.0523,277.7987,276.9776,277.7987,6311.0
2021-03-10 10:40:00,297.67,297.8,297.35,297.55,6335.0,277.7427,277.864,277.4441,277.6308,6335.0
2021-03-10 10:45:00,297.61,297.61,296.9,297.1,7890.0,277.6867,277.6867,277.0243,277.2109,7890.0
2021-03-10 10:50:00,297.17,298.09,297.15,298.09,6447.0,277.2762,278.1346,277.2575,278.1346,6447.0
2021-03-10 10:55:00,298.06,298.27,297.31,297.4,5195.0,278.1066,278.3026,277.4068,277.4908,5195.0
2021-03-10 11:00:00,297.46,298.01,297.46,297.72,6725.0,277.5468,278.06,277.5468,277.7894,6725.0
2021-03-10 11:05:00,297.61,297.72,297.08,297.25,5370.0,277.6867,277.7894,277.1922,277.3508,5370.0
2021-03-10 11:10:00,297.29,297.82,297.29,297.5,7523.0,277.3882,277.8827,277.3882,277.5841,7523.0
2021-03-10 11:15:00,297.5,297.62,297.5,297.5,1720.0,277.5841,277.6961,277.5841,277.5841,1720.0
2021-03-10 11:20:00,297.5,298.2,297.3,298.2,8197.0,277.5841,278.2372,277.3975,278.2372,8197.0
2021-03-10 11:25:00,298.16,298.29,297.75,298.17,4609.0,278.1999,278.3212,277.8174,278.2092,4609.0
2021-03-10 11:30:00,298.24,298.59,298.06,298.51,5951.0,278.2746,278.6011,278.1066,278.5265,5951.0
2021-03-10 11:35:00,298.51,298.69,298.29,298.31,10742.0,278.5265,278.6944,278.3212,278.3399,10742.0
2021-03-10 11:40:00,298.39,298.67,298.21,298.5,15951.0,278.4145,278.6758,278.2466,278.5172,15951.0
2021-03-10 11:45:00,298.5,298.57,298.07,298.47,16969.0,278.5172,278.5825,278.1159,278.4892,16969.0
2021-03-10 11:50:00,298.54,298.54,298.37,298.42,8145.0,278.5545,278.5545,278.3959,278.4425,8145.0
2021-03-10 11:55:00,298.35,298.83,298.3,298.67,3766.0,278.3772,278.8251,278.3305,278.6758,3766.0
2021-03-10 12:00:00,298.69,298.85,298.53,298.68,2824.0,278.6944,278.8437,278.5452,278.6851,2824.0
2021-03-10 12:05:00,298.83,299.17,298.83,299.07,4652.0,278.8251,279.1423,278.8251,279.049,4652.0
2021-03-10 12:10:00,299.05,299.22,298.98,299.12,6430.0,279.0303,279.189,278.965,279.0957,6430.0
2021-03-10 12:15:00,299.21,299.59,299.2,299.49,5463.0,279.1796,279.5342,279.1703,279.4409,5463.0
2021-03-10 12:20:00,299.51,299.89,299.45,299.84,4818.0,279.4595,279.8141,279.4036,279.7675,4818.0
2021-03-10 12:25:00,299.84,300.35,299.83,300.35,5397.0,279.7675,280.2433,279.7581,280.2433,5397.0
2021-03-10 12:30:00,300.35,300.41,299.86,299.94,8190.0,280.2433,280.2993,279.7861,279.8608,8190.0
2021-03-10 12:35:00,299.89,300.42,299.88,300.4,4714.0,279.8141,280.3086,279.8048,280.29,4714.0
2021-03-10 12:40:00,300.52,300.52,299.99,300.09,3100.0,280.4019,280.4019,279.9074,280.0007,3100.0
2021-03-10 12:45:00,300.05,300.06,299.56,299.56,5207.0,279.9634,279.9727,279.5062,279.5062,5207.0
2021-03-10 12:50:00,299.53,299.53,298.95,299.08,5516.0,279.4782,279.4782,278.937,279.0583,5516.0
2021-03-10 12:55:00,299.08,299.23,299.08,299.16,3693.0,279.0583,279.1983,279.0583,279.133,3693.0
2021-03-10 13:00:00,299.13,299.63,299.1,299.29,9900.0,279.105,279.5715,279.077,279.2543,9900.0
2021-03-10 13:05:00,299.2,299.87,299.04,299.87,4238.0,279.1703,279.7954,279.021,279.7954,4238.0
2021-03-10 13:10:00,299.69,299.94,299.69,299.85,2470.0,279.6275,279.8608,279.6275,279.7768,2470.0
2021-03-10 13:15:00,299.73,299.98,299.7,299.78,3914.0,279.6648,279.8981,279.6368,279.7115,3914.0
2021-03-10 13:20:00,299.78,300.05,299.78,300.05,2703.0,279.7115,279.9634,279.7115,279.9634,2703.0
2021-03-10 13:25:00,300.05,300.59,300.05,300.17,10130.0,279.9634,280.4672,279.9634,280.0754,10130.0
2021-03-10 13:30:00,300.19,300.71,300.12,300.49,8233.0,280.094,280.5792,280.0287,280.3739,8233.0
2021-03-10 13:35:00,300.54,300.9,300.26,300.89,2401.0,280.4206,280.7565,280.1593,280.7472,2401.0
2021-03-10 13:40:00,300.78,300.78,300.38,300.58,2200.0,280.6445,280.6445,280.2713,280.4579,2200.0
2021-03-10 13:45:00,300.45,301.08,300.28,300.81,19336.0,280.3366,280.9244,280.178,280.6725,19336.0
2021-03-10 13:50:00,300.83,301.25,300.69,300.83,5324.0,280.6912,281.0831,280.5606,280.6912,5324.0
2021-03-10 13:55:00,300.99,301.02,300.74,300.75,3670.0,280.8405,280.8685,280.6072,280.6165,3670.0
2021-03-10 14:00:00,300.76,300.88,300.45,300.5,7477.0,280.6259,280.7378,280.3366,280.3833,7477.0
2021-03-10 14:05:00,300.46,300.46,300.24,300.25,3611.0,280.3459,280.3459,280.1407,280.15,3611.0
2021-03-10 14:10:00,300.44,300.93,300.43,300.93,3394.0,280.3273,280.7845,280.318,280.7845,3394.0
2021-03-10 14:15:00,300.95,300.95,300.55,300.87,7440.0,280.8031,280.8031,280.4299,280.7285,7440.0
2021-03-10 14:20:00,300.98,301.2,300.94,301.19,8037.0,280.8311,281.0364,280.7938,281.0271,8037.0
2021-03-10 14:25:00,301.12,301.93,301.07,301.58,7310.0,280.9618,281.7175,280.9151,281.391,7310.0
2021-03-10 14:30:00,301.5,301.84,301.48,301.76,4181.0,281.3163,281.6336,281.2977,281.5589,4181.0
2021-03-10 14:35:00,301.8,302.1,301.64,302.02,10064.0,281.5962,281.8762,281.447,281.8015,10064.0
2021-03-10 14:40:00,302.02,302.12,301.3,301.3,8732.0,281.8015,281.8948,281.1297,281.1297,8732.0
2021-03-10 14:45:00,301.36,301.55,301.24,301.55,8903.0,281.1857,281.363,281.0737,281.363,8903.0
2021-03-10 14:50:00,301.53,301.56,301.01,301.01,5640.0,281.3443,281.3723,280.8591,280.8591,5640.0
2021-03-10 14:55:00,301.13,301.13,300.83,301.0,6516.0,280.9711,280.9711,280.6912,280.8498,6516.0
2021-03-10 15:00:00,301.0,301.03,300.63,300.64,7890.0,280.8498,280.8778,280.5046,280.5139,7890.0
2021-03-10 15:05:00,300.64,300.64,300.1,300.14,4500.0,280.5139,280.5139,280.01,280.0474,4500.0
2021-03-10 15:10:00,300.24,300.61,300.24,300.3,5361.0,280.1407,280.4859,280.1407,280.1967,5361.0
2021-03-10 15:15:00,300.42,300.47,300.17,300.33,7402.0,280.3086,280.3553,280.0754,280.2247,7402.0
2021-03-10 15:20:00,300.25,300.83,300.25,300.72,8494.0,280.15,280.6912,280.15,280.5885,8494.0
2021-03-10 15:25:00,300.65,300.71,300.29,300.32,6836.0,280.5232,280.5792,280.1873,280.2153,6836.0
2021-03-10 15:30:00,300.33,300.4,300.15,300.3,10051.0,280.2247,280.29,280.0567,280.1967,10051.0
2021-03-10 15:35:00,300.31,300.45,300.06,300.44,13962.0,280.206,280.3366,279.9727,280.3273,13962.0
2021-03-10 15:40:00,300.37,300.78,300.28,300.73,20580.0,280.262,280.6445,280.178,280.5979,20580.0
2021-03-10 15:45:00,300.72,300.79,300.04,300.1,9489.0,280.5885,280.6539,279.9541,280.01,9489.0
2021-03-10 15:50:00,299.98,300.5,299.94,300.41,16498.0,279.8981,280.3833,279.8608,280.2993,16498.0
2021-03-10 15:55:00,300.36,300.37,299.77,299.94,26764.0,280.2526,280.262,279.7021,279.8608,26764.0
2021-03-11 09:30:00,299.39,299.89,298.5,298.5,17255.0,279.3476,279.8141,278.5172,278.5172,17255.0
2021-03-11 09:35:00,298.26,298.26,297.28,297.79,9450.0,278.2932,278.2932,277.3788,277.8547,9450.0
2021-03-11 09:40:00,297.79,298.2,297.45,297.89,9400.0,277.8547,278.2372,277.5374,277.948,9400.0
2021-03-11 09:45:00,297.79,298.62,297.53,298.48,7113.0,277.8547,278.6291,277.6121,278.4985,7113.0
2021-03-11 09:50:00,298.28,299.0,298.27,298.83,3950.0,278.3119,278.9837,278.3026,278.8251,3950.0
2021-03-11 09:55:00,299.66,300.45,299.62,299.92,8324.0,279.5995,280.3366,279.5622,279.8421,8324.0
2021-03-11 10:00:00,300.17,300.17,298.12,298.85,4300.0,280.0754,280.0754,278.1626,278.8437,4300.0
2021-03-11 10:05:00,298.85,299.71,298.74,299.53,3685.0,278.8437,279.6462,278.7411,279.4782,3685.0
2021-03-11 10:10:00,299.53,299.53,299.09,299.1,3195.0,279.4782,279.4782,279.0677,279.077,3195.0
2021-03-11 10:15:00,299.1,299.11,298.56,298.9,3726.0,279.077,279.0863,278.5731,278.8904,3726.0
2021-03-11 10:20:00,299.11,299.21,298.7,298.9,5073.0,279.0863,279.1796,278.7038,278.8904,5073.0
2021-03-11 10:25:00,298.9,299.22,298.79,299.22,3252.0,278.8904,279.189,278.7877,279.189,3252.0
2021-03-11 10:30:00,299.25,299.25,298.65,299.2,6164.0,279.217,279.217,278.6571,279.1703,6164.0
2021-03-11 10:35:00,299.2,299.52,299.16,299.42,4464.0,279.1703,279.4689,279.133,279.3756,4464.0
2021-03-11 10:40:00,299.72,299.77,299.42,299.43,4300.0,279.6555,279.7021,279.3756,279.3849,4300.0
2021-03-11 10:45:00,299.69,300.36,299.69,300.15,11382.0,279.6275,280.2526,279.6275,280.0567,11382.0
2021-03-11 10:50:00,300.19,300.62,300.04,300.53,5972.0,280.094,280.4952,279.9541,280.4113,5972.0
2021-03-11 10:55:00,300.36,300.36,299.86,300.01,2576.0,280.2526,280.2526,279.7861,279.9261,2576.0
2021-03-11 11:00:00,300.01,300.01,299.43,299.44,5757.0,279.9261,279.9261,279.3849,279.3942,5757.0
2021-03-11 11:05:00,299.52,299.87,299.52,299.77,3741.0,279.4689,279.7954,279.4689,279.7021,3741.0
2021-03-11 11:10:00,299.92,300.13,299.87,299.95,6647.0,279.8421,280.038,279.7954,279.8701,6647.0
2021-03-11 11:15:00,300.26,300.53,300.24,300.53,1800.0,280.1593,280.4113,280.1407,280.4113,1800.0
2021-03-11 11:20:00,300.69,300.69,300.15,300.15,4736.0,280.5606,280.5606,280.0567,280.0567,4736.0
2021-03-11 11:25:00,300.25,300.25,299.49,299.5,7764.0,280.15,280.15,279.4409,279.4502,7764.0
2021-03-11 11:30:00,299.53,299.67,299.21,299.56,10008.0,279.4782,279.6088,279.1796,279.5062,10008.0
2021-03-11 11:35:00,299.64,299.82,299.42,299.82,5000.0,279.5808,279.7488,279.3756,279.7488,5000.0
2021-03-11 11:40:00,299.82,300.2,299.59,300.2,5113.0,279.7488,280.1034,279.5342,280.1034,5113.0
2021-03-11 11:45:00,300.19,300.37,300.06,300.34,10213.0,280.094,280.262,279.9727,280.234,10213.0
2021-03-11 11:50:00,300.37,300.37,299.8,299.96,14834.0,280.262,280.262,279.7301,279.8794,14834.0
2021-03-11 11:55:00,299.96,300.4,299.96,299.96,3009.0,279.8794,280.29,279.8794,279.8794,3009.0
2021-03-11 12:00:00,300.16,300.43,300.06,300.25,5823.0,280.066,280.318,279.9727,280.15,5823.0
2021-03-11 12:05:00,300.25,300.28,300.1,300.13,5065.0,280.15,280.178,280.01,280.038,5065.0
2021-03-11 12:10:00,300.09,300.09,299.6,299.6,5769.0,280.0007,280.0007,279.5435,279.5435,5769.0
2021-03-11 12:15:00,299.61,299.81,299.46,299.46,6292.0,279.5529,279.7395,279.4129,279.4129,6292.0
2021-03-11 12:20:00,299.44,299.75,299.44,299.74,4393.0,279.3942,279.6835,279.3942,279.6741,4393.0
2021-03-11 12:25:00,299.81,299.81,299.5,299.5,4618.0,279.7395,279.7395,279.4502,279.4502,4618.0
2021-03-11 12:30:00,299.62,299.96,299.62,299.78,3743.0,279.5622,279.8794,279.5622,279.7115,3743.0
2021-03-11 12:35:00,299.78,299.97,299.53,299.63,5545.0,279.7115,279.8888,279.4782,279.5715,5545.0
2021-03-11 12:40:00,299.63,299.82,299.54,299.82,5026.0,279.5715,279.7488,279.4875,279.7488,5026.0
2021-03-11 12:45:00,299.77,300.05,299.77,299.82,3438.0,279.7021,279.9634,279.7021,279.7488,3438.0
2021-03-11 12:50:00,299.87,299.9,299.73,299.88,3565.0,279.7954,279.8234,279.6648,279.8048,3565.0
2021-03-11 12:55:00,299.87,300.05,299.77,300.03,2963.0,279.7954,279.9634,279.7021,279.9447,2963.0
2021-03-11 13:00:00,300.23,300.25,299.89,299.9,4210.0,280.1313,280.15,279.8141,279.8234,4210.0
2021-03-11 13:05:00,299.96,300.12,299.83,299.85,4162.0,279.8794,280.0287,279.7581,279.7768,4162.0
2021-03-11 13:10:00,300.0,300.25,299.81,300.24,3904.0,279.9167,280.15,279.7395,280.1407,3904.0
2021-03-11 13:15:00,300.21,300.21,299.94,300.17,4537.0,280.1127,280.1127,279.8608,280.0754,4537.0
2021-03-11 13:20:00,300.28,300.46,299.77,300.46,19677.0,280.178,280.3459,279.7021,280.3459,19677.0
2021-03-11 13:25:00,300.46,300.47,299.93,300.25,4698.0,280.3459,280.3553,279.8514,280.15,4698.0
2021-03-11 13:30:00,300.32,300.4,300.21,300.22,3422.0,280.2153,280.29,280.1127,280.122,3422.0
2021-03-11 13:35:00,300.38,300.6,300.38,300.6,3638.0,280.2713,280.4766,280.2713,280.4766,3638.0
2021-03-11 13:40:00,300.63,300.82,300.42,300.72,3390.0,280.5046,280.6818,280.3086,280.5885,3390.0
2021-03-11 13:45:00,300.75,300.75,300.11,300.29,6096.0,280.6165,280.6165,280.0194,280.1873,6096.0
2021-03-11 13:50:00,300.26,300.26,299.94,300.23,4726.0,280.1593,280.1593,279.8608,280.1313,4726.0
2021-03-11 13:55:00,300.23,301.08,300.22,300.71,16290.0,280.1313,280.9244,280.122,280.5792,16290.0
2021-03-11 14:00:00,300.65,301.05,300.64,300.85,6602.0,280.5232,280.8965,280.5139,280.7098,6602.0
2021-03-11 14:05:00,300.85,300.85,300.53,300.53,4215.0,280.7098,280.7098,280.4113,280.4113,4215.0
2021-03-11 14:10:00,300.53,300.77,300.2,300.31,7032.0,280.4113,280.6352,280.1034,280.206,7032.0
2021-03-11 14:15:00,300.31,300.49,300.0,300.48,6240.0,280.206,280.3739,279.9167,280.3646,6240.0
2021-03-11 14:20:00,300.44,300.69,300.39,300.68,6606.0,280.3273,280.5606,280.2806,280.5512,6606.0
2021-03-11 14:25:00,300.81,300.98,300.74,300.76,3800.0,280.6725,280.8311,280.6072,280.6259,3800.0
2021-03-11 14:30:00,300.76,300.99,300.72,300.73,3600.0,280.6259,280.8405,280.5885,280.5979,3600.0
2021-03-11 14:35:00,300.71,300.87,300.31,300.31,7580.0,280.5792,280.7285,280.206,280.206,7580.0
2021-03-11 14:40:00,300.31,300.4,299.69,299.69,6649.0,280.206,280.29,279.6275,279.6275,6649.0
2021-03-11 14:45:00,299.69,299.79,299.43,299.78,7086.0,279.6275,279.7208,279.3849,279.7115,7086.0
2021-03-11 14:50:00,299.77,299.78,299.43,299.45,2818.0,279.7021,279.7115,279.3849,279.4036,2818.0
2021-03-11 14:55:00,299.44,299.75,299.35,299.69,6660.0,279.3942,279.6835,279.3103,279.6275,6660.0
2021-03-11 15:00:00,299.69,300.0,299.65,299.91,14193.0,279.6275,279.9167,279.5902,279.8328,14193.0
2021-03-11 15:05:00,299.99,299.99,299.47,299.65,8159.0,279.9074,279.9074,279.4222,279.5902,8159.0
2021-03-11 15:10:00,299.67,299.72,299.41,299.65,6683.0,279.6088,279.6555,279.3662,279.5902,6683.0
2021-03-11 15:15:00,299.66,299.84,299.46,299.72,4758.0,279.5995,279.7675,279.4129,279.6555,4758.0
2021-03-11 15:20:00,299.72,299.72,299.31,299.31,5965.0,279.6555,279.6555,279.2729,279.2729,5965.0
2021-03-11 15:25:00,299.41,299.71,299.18,299.18,7752.0,279.3662,279.6462,279.1516,279.1516,7752.0
2021-03-11 15:30:00,299.22,299.22,299.0,299.03,8260.0,279.189,279.189,278.9837,279.0117,8260.0
2021-03-11 15:35:00,299.15,299.52,299.09,299.49,9535.0,279.1236,279.4689,279.0677,279.4409,9535.0
2021-03-11 15:40:00,299.46,299.5,299.14,299.32,9082.0,279.4129,279.4502,279.1143,279.2823,9082.0
2021-03-11 15:45:00,299.32,299.54,299.26,299.32,7293.0,279.2823,279.4875,279.2263,279.2823,7293.0
2021-03-11 15:50:00,299.29,299.5,299.19,299.36,12593.0,279.2543,279.4502,279.161,279.3196,12593.0
2021-03-11 15:55:00,299.32,299.43,298.88,299.29,31648.0,279.2823,279.3849,278.8717,279.2543,31648.0
2021-03-12 09:30:00,302.47,302.47,300.93,301.2,18256.0,282.2214,282.2214,280.7845,281.0364,18256.0
2021-03-12 09:35:00,301.49,302.59,301.39,302.39,8418.0,281.307,282.3334,281.2137,282.1467,8418.0
2021-03-12 09:40:00,302.54,302.66,301.81,301.99,14001.0,282.2867,282.3987,281.6056,281.7735,14001.0
2021-03-12 09:45:00,302.1,302.78,301.51,301.51,25221.0,281.8762,282.5106,281.3257,281.3257,25221.0
2021-03-12 09:50:00,301.52,302.51,301.37,302.23,7340.0,281.335,282.2587,281.195,281.9975,7340.0
2021-03-12 09:55:00,301.97,302.5,301.83,302.01,31656.0,281.7549,282.2494,281.6242,281.7922,31656.0
2021-03-12 10:00:00,302.01,302.81,302.01,302.38,24522.0,281.7922,282.5386,281.7922,282.1374,24522.0
2021-03-12 10:05:00,302.39,302.95,302.18,302.54,14303.0,282.1467,282.6693,281.9508,282.2867,14303.0
2021-03-12 10:10:00,302.57,302.87,302.31,302.31,6616.0,282.3147,282.5946,282.0721,282.0721,6616.0
2021-03-12 10:15:00,302.23,302.85,302.19,302.64,14926.0,281.9975,282.576,281.9601,282.38,14926.0
2021-03-12 10:20:00,302.64,303.23,302.4,303.13,26648.0,282.38,282.9305,282.1561,282.8372,26648.0
2021-03-12 10:25:00,303.07,303.27,302.85,302.92,11600.0,282.7812,282.9678,282.576,282.6413,11600.0
2021-03-12 10:30:00,302.54,302.54,302.0,302.0,5101.0,282.2867,282.2867,281.7829,281.7829,5101.0
2021-03-12 10:35:00,302.0,302.77,301.72,302.61,8974.0,281.7829,282.5013,281.5216,282.352,8974.0
2021-03-12 10:40:00,302.61,302.82,302.47,302.47,3791.0,282.352,282.548,282.2214,282.2214,3791.0
2021-03-12 10:45:00,302.56,302.83,302.28,302.67,7222.0,282.3054,282.5573,282.0441,282.408,7222.0
2021-03-12 10:50:00,302.79,302.79,302.34,302.67,8700.0,282.52,282.52,282.1001,282.408,8700.0
2021-03-12 10:55:00,302.69,303.3,302.69,303.12,9275.0,282.4267,282.9958,282.4267,282.8279,9275.0
2021-03-12 11:00:00,303.18,303.18,302.67,302.69,7381.0,282.8839,282.8839,282.408,282.4267,7381.0
2021-03-12 11:05:00,302.81,302.81,302.2,302.4,5935.0,282.5386,282.5386,281.9695,282.1561,5935.0
2021-03-12 11:10:00,302.49,302.58,302.34,302.45,5793.0,282.2401,282.324,282.1001,282.2027,5793.0
2021-03-12 11:15:00,302.48,302.7,302.3,302.4,6756.0,282.2307,282.436,282.0628,282.1561,6756.0
2021-03-12 11:20:00,302.37,302.41,302.05,302.05,3204.0,282.1281,282.1654,281.8295,281.8295,3204.0
2021-03-12 11:25:00,302.11,302.48,301.76,302.48,4332.0,281.8855,282.2307,281.5589,282.2307,4332.0
2021-03-12 11:30:00,302.49,302.49,302.05,302.43,5888.0,282.2401,282.2401,281.8295,282.1841,5888.0
2021-03-12 11:35:00,302.6,302.61,302.25,302.34,6868.0,282.3427,282.352,282.0161,282.1001,6868.0
2021-03-12 11:40:00,302.37,302.38,302.07,302.07,3006.0,282.1281,282.1374,281.8482,281.8482,3006.0
2021-03-12 11:45:00,301.92,302.17,301.67,301.95,3230.0,281.7082,281.9415,281.4749,281.7362,3230.0
2021-03-12 11:50:00,302.23,302.31,301.89,302.11,4611.0,281.9975,282.0721,281.6802,281.8855,4611.0
2021-03-12 11:55:00,302.11,302.49,302.11,302.34,3396.0,281.8855,282.2401,281.8855,282.1001,3396.0
2021-03-12 12:00:00,302.34,302.4,302.11,302.14,1100.0,282.1001,282.1561,281.8855,281.9135,1100.0
2021-03-12 12:05:00,302.14,302.16,301.79,301.79,1900.0,281.9135,281.9321,281.5869,281.5869,1900.0
2021-03-12 12:10:00,301.74,301.99,301.74,301.79,1805.0,281.5403,281.7735,281.5403,281.5869,1805.0
2021-03-12 12:15:00,302.0,302.22,301.86,301.93,21082.0,281.7829,281.9881,281.6522,281.7175,21082.0
2021-03-12 12:20:00,301.89,302.0,301.62,301.9,3813.0,281.6802,281.7829,281.4283,281.6895,3813.0
2021-03-12 12:25:00,301.93,302.09,301.6,301.96,2503.0,281.7175,281.8668,281.4096,281.7455,2503.0
2021-03-12 12:30:00,301.94,301.94,301.55,301.77,3078.0,281.7269,281.7269,281.363,281.5683,3078.0
2021-03-12 12:35:00,301.8,302.1,301.8,301.91,4181.0,281.5962,281.8762,281.5962,281.6989,4181.0
2021-03-12 12:40:00,301.94,302.13,301.81,302.13,5945.0,281.7269,281.9042,281.6056,281.9042,5945.0
2021-03-12 12:45:00,302.14,302.2,302.02,302.2,1200.0,281.9135,281.9695,281.8015,281.9695,1200.0
2021-03-12 12:50:00,302.17,302.48,302.11,302.44,1887.0,281.9415,282.2307,281.8855,282.1934,1887.0
2021-03-12 12:55:00,302.44,302.65,302.38,302.5,3054.0,282.1934,282.3893,282.1374,282.2494,3054.0
2021-03-12 13:00:00,302.54,302.72,302.43,302.72,3450.0,282.2867,282.4547,282.1841,282.4547,3450.0
2021-03-12 13:05:00,302.6,302.66,302.28,302.31,5056.0,282.3427,282.3987,282.0441,282.0721,5056.0
2021-03-12 13:10:00,302.25,302.51,302.2,302.47,2200.0,282.0161,282.2587,281.9695,282.2214,2200.0
2021-03-12 13:15:00,302.44,302.54,302.27,302.5,2682.0,282.1934,282.2867,282.0348,282.2494,2682.0
2021-03-12 13:20:00,302.47,302.5,302.35,302.35,1550.0,282.2214,282.2494,282.1094,282.1094,1550.0
2021-03-12 13:25:00,302.26,302.52,302.18,302.52,3798.0,282.0254,282.268,281.9508,282.268,3798.0
2021-03-12 13:30:00,302.48,302.55,302.42,302.51,3347.0,282.2307,282.296,282.1747,282.2587,3347.0
2021-03-12 13:35:00,302.49,302.64,302.39,302.51,6400.0,282.2401,282.38,282.1467,282.2587,6400.0
2021-03-12 13:40:00,302.49,302.58,302.36,302.57,3540.0,282.2401,282.324,282.1188,282.3147,3540.0
2021-03-12 13:45:00,302.5,302.73,302.31,302.71,4537.0,282.2494,282.464,282.0721,282.4453,4537.0
2021-03-12 13:50:00,302.74,303.04,302.74,303.0,3858.0,282.4733,282.7532,282.4733,282.7159,3858.0
2021-03-12 13:55:00,303.13,303.13,302.77,303.0,4365.0,282.8372,282.8372,282.5013,282.7159,4365.0
2021-03-12 14:00:00,303.03,303.19,302.61,302.61,8314.0,282.7439,282.8932,282.352,282.352,8314.0
2021-03-12 14:05:00,302.63,302.78,302.5,302.5,4800.0,282.3707,282.5106,282.2494,282.2494,4800.0
2021-03-12 14:10:00,302.6,302.66,302.31,302.56,4531.0,282.3427,282.3987,282.0721,282.3054,4531.0
2021-03-12 14:15:00,302.55,302.56,302.33,302.35,3854.0,282.296,282.3054,282.0908,282.1094,3854.0
2021-03-12 14:20:00,302.31,302.63,302.31,302.53,5270.0,282.0721,282.3707,282.0721,282.2774,5270.0
2021-03-12 14:25:00,302.59,302.64,302.45,302.5,2929.0,282.3334,282.38,282.2027,282.2494,2929.0
2021-03-12 14:30:00,302.34,302.7,302.34,302.36,4500.0,282.1001,282.436,282.1001,282.1188,4500.0
2021-03-12 14:35:00,302.42,302.42,302.23,302.38,2585.0,282.1747,282.1747,281.9975,282.1374,2585.0
2021-03-12 14:40:00,302.3,302.5,302.29,302.36,6304.0,282.0628,282.2494,282.0534,282.1188,6304.0
2021-03-12 14:45:00,302.36,302.67,302.36,302.67,4427.0,282.1188,282.408,282.1188,282.408,4427.0
2021-03-12 14:50:00,302.64,302.74,302.4,302.42,3000.0,282.38,282.4733,282.1561,282.1747,3000.0
2021-03-12 14:55:00,302.42,302.64,302.42,302.46,6801.0,282.1747,282.38,282.1747,282.2121,6801.0
2021-03-12 15:00:00,302.44,302.76,302.44,302.66,10976.0,282.1934,282.492,282.1934,282.3987,10976.0
2021-03-12 15:05:00,302.64,302.67,302.43,302.55,4366.0,282.38,282.408,282.1841,282.296,4366.0
2021-03-12 15:10:00,302.69,302.7,302.24,302.33,6866.0,282.4267,282.436,282.0068,282.0908,6866.0
2021-03-12 15:15:00,302.34,302.58,302.33,302.5,3675.0,282.1001,282.324,282.0908,282.2494,3675.0
2021-03-12 15:20:00,302.48,302.59,302.37,302.59,8156.0,282.2307,282.3334,282.1281,282.3334,8156.0
2021-03-12 15:25:00,302.67,302.98,302.63,302.87,8083.0,282.408,282.6972,282.3707,282.5946,8083.0
2021-03-12 15:30:00,302.91,302.94,302.3,302.36,11399.0,282.6319,282.6599,282.0628,282.1188,11399.0
2021-03-12 15:35:00,302.36,302.47,302.22,302.34,6101.0,282.1188,282.2214,281.9881,282.1001,6101.0
2021-03-12 15:40:00,302.34,302.48,302.09,302.45,8461.0,282.1001,282.2307,281.8668,282.2027,8461.0
2021-03-12 15:45:00,302.35,302.35,302.01,302.2,12335.0,282.1094,282.1094,281.7922,281.9695,12335.0
2021-03-12 15:50:00,302.19,302.2,301.71,302.0,15236.0,281.9601,281.9695,281.5123,281.7829,15236.0
2021-03-12 15:55:00,301.94,302.08,301.68,301.9,33259.0,281.7269,281.8575,281.4843,281.6895,33259.0
2021-03-15 09:30:00,304.01,306.55,304.01,305.45,34065.0,283.6583,286.0283,283.6583,285.0019,34065.0
2021-03-15 09:35:00,305.5,306.72,305.5,305.98,14948.0,285.0485,286.1869,285.0485,285.4964,14948.0
2021-03-15 09:40:00,305.71,306.15,305.38,305.64,6817.0,285.2445,285.655,284.9366,285.1792,6817.0
2021-03-15 09:45:00,305.48,306.22,305.48,305.65,6909.0,285.0299,285.7203,285.0299,285.1885,6909.0
2021-03-15 09:50:00,305.74,305.82,304.92,305.18,6778.0,285.2725,285.3471,284.5074,284.75,6778.0
2021-03-15 09:55:00,305.18,305.63,304.93,305.55,6364.0,284.75,285.1698,284.5167,285.0952,6364.0
2021-03-15 10:00:00,305.42,305.8,304.1,304.32,8101.0,284.9739,285.3285,283.7423,283.9475,8101.0
2021-03-15 10:05:00,304.21,304.64,303.46,303.72,21097.0,283.8449,284.2461,283.1451,283.3877,21097.0
2021-03-15 10:10:00,303.71,304.16,303.52,303.84,7163.0,283.3784,283.7983,283.2011,283.4997,7163.0
2021-03-15 10:15:00,303.84,304.08,303.67,304.04,5969.0,283.4997,283.7236,283.3411,283.6863,5969.0
2021-03-15 10:20:00,304.04,304.79,304.04,304.32,9265.0,283.6863,284.3861,283.6863,283.9475,9265.0
2021-03-15 10:25:00,304.56,304.8,304.5,304.79,6652.0,284.1715,284.3954,284.1155,284.3861,6652.0
2021-03-15 10:30:00,304.88,304.88,303.85,304.09,8466.0,284.4701,284.4701,283.509,283.7329,8466.0
2021-03-15 10:35:00,304.09,304.89,304.09,304.59,6933.0,283.7329,284.4794,283.7329,284.1995,6933.0
2021-03-15 10:40:00,304.68,304.85,304.29,304.45,5475.0,284.2834,284.4421,283.9196,284.0688,5475.0
2021-03-15 10:45:00,304.42,304.55,304.0,304.23,7881.0,284.0408,284.1621,283.649,283.8636,7881.0
2021-03-15 10:50:00,304.28,304.56,304.12,304.47,5288.0,283.9102,284.1715,283.7609,284.0875,5288.0
2021-03-15 10:55:00,304.47,304.94,304.4,304.54,5581.0,284.0875,284.526,284.0222,284.1528,5581.0
2021-03-15 11:00:00,304.48,304.56,304.19,304.35,5574.0,284.0968,284.1715,283.8262,283.9755,5574.0
2021-03-15 11:05:00,304.35,304.4,304.11,304.38,3750.0,283.9755,284.0222,283.7516,284.0035,3750.0
2021-03-15 11:10:00,304.33,304.5,304.17,304.5,4436.0,283.9569,284.1155,283.8076,284.1155,4436.0
2021-03-15 11:15:00,304.6,305.25,304.59,305.05,6282.0,284.2088,284.8153,284.1995,284.6287,6282.0
2021-03-15 11:20:00,305.14,305.25,304.86,304.86,5926.0,284.7126,284.8153,284.4514,284.4514,5926.0
2021-03-15 11:25:00,304.96,305.16,304.94,304.94,3509.0,284.5447,284.7313,284.526,284.526,3509.0
2021-03-15 11:30:00,304.96,304.96,304.45,304.45,3328.0,284.5447,284.5447,284.0688,284.0688,3328.0
2021-03-15 11:35:00,304.29,304.52,304.12,304.4,3886.0,283.9196,284.1342,283.7609,284.0222,3886.0
2021-03-15 11:40:00,304.4,304.57,304.2,304.25,3512.0,284.0222,284.1808,283.8356,283.8822,3512.0
2021-03-15 11:45:00,304.25,304.25,303.38,303.38,2500.0,283.8822,283.8822,283.0705,283.0705,2500.0
2021-03-15 11:50:00,303.48,303.7,303.35,303.68,3241.0,283.1638,283.369,283.0425,283.3504,3241.0
2021-03-15 11:55:00,303.72,303.75,303.42,303.47,3514.0,283.3877,283.4157,283.1078,283.1544,3514.0
2021-03-15 12:00:00,303.47,303.69,303.24,303.69,6655.0,283.1544,283.3597,282.9398,283.3597,6655.0
2021-03-15 12:05:00,303.73,303.92,303.53,303.8,5451.0,283.397,283.5743,283.2104,283.4624,5451.0
2021-03-15 12:10:00,303.79,304.05,303.72,303.86,5219.0,283.453,283.6956,283.3877,283.5183,5219.0
2021-03-15 12:15:00,303.79,304.11,303.78,304.0,7556.0,283.453,283.7516,283.4437,283.649,7556.0
2021-03-15 12:20:00,303.92,304.14,303.8,304.02,6821.0,283.5743,283.7796,283.4624,283.6676,6821.0
2021-03-15 12:25:00,303.95,304.64,303.91,304.52,3390.0,283.6023,284.2461,283.565,284.1342,3390.0
2021-03-15 12:30:00,304.78,304.81,304.56,304.63,4659.0,284.3767,284.4047,284.1715,284.2368,4659.0
2021-03-15 12:35:00,304.7,305.25,304.7,305.25,2527.0,284.3021,284.8153,284.3021,284.8153,2527.0
2021-03-15 12:40:00,305.05,305.66,305.05,305.45,4494.0,284.6287,285.1978,284.6287,285.0019,4494.0
2021-03-15 12:45:00,305.46,305.91,305.46,305.77,3071.0,285.0112,285.4311,285.0112,285.3005,3071.0
2021-03-15 12:50:00,305.88,305.88,305.6,305.71,2856.0,285.4031,285.4031,285.1419,285.2445,2856.0
2021-03-15 12:55:00,305.7,305.7,305.36,305.45,2274.0,285.2352,285.2352,284.9179,285.0019,2274.0
2021-03-15 13:00:00,305.48,305.72,305.48,305.54,3657.0,285.0299,285.2538,285.0299,285.0859,3657.0
2021-03-15 13:05:00,305.53,305.65,305.4,305.58,3116.0,285.0765,285.1885,284.9552,285.1232,3116.0
2021-03-15 13:10:00,305.62,305.67,305.35,305.42,4617.0,285.1605,285.2072,284.9086,284.9739,4617.0
2021-03-15 13:15:00,305.54,305.54,305.32,305.42,3060.0,285.0859,285.0859,284.8806,284.9739,3060.0
2021-03-15 13:20:00,305.28,305.57,305.16,305.43,3497.0,284.8433,285.1139,284.7313,284.9832,3497.0
2021-03-15 13:25:00,305.43,305.5,305.24,305.32,4617.0,284.9832,285.0485,284.806,284.8806,4617.0
2021-03-15 13:30:00,305.33,305.38,305.11,305.28,2729.0,284.8899,284.9366,284.6847,284.8433,2729.0
2021-03-15 13:35:00,305.29,305.45,305.22,305.22,2904.0,284.8526,285.0019,284.7873,284.7873,2904.0
2021-03-15 13:40:00,305.27,305.34,305.15,305.34,2300.0,284.8339,284.8993,284.722,284.8993,2300.0
2021-03-15 13:45:00,305.2,305.31,305.1,305.18,4577.0,284.7686,284.8713,284.6753,284.75,4577.0
2021-03-15 13:50:00,305.33,305.47,305.31,305.47,3493.0,284.8899,285.0206,284.8713,285.0206,3493.0
2021-03-15 13:55:00,305.45,305.58,305.39,305.54,4167.0,285.0019,285.1232,284.9459,285.0859,4167.0
2021-03-15 14:00:00,305.5,305.54,305.42,305.45,2361.0,285.0485,285.0859,284.9739,285.0019,2361.0
2021-03-15 14:05:00,305.45,305.45,305.34,305.35,1723.0,285.0019,285.0019,284.8993,284.9086,1723.0
2021-03-15 14:10:00,305.35,305.55,305.29,305.41,5343.0,284.9086,285.0952,284.8526,284.9646,5343.0
2021-03-15 14:15:00,305.34,305.37,305.06,305.21,2218.0,284.8993,284.9273,284.638,284.778,2218.0
2021-03-15 14:20:00,305.06,305.14,304.96,305.01,2716.0,284.638,284.7126,284.5447,284.5914,2716.0
2021-03-15 14:25:00,305.0,305.11,304.83,305.08,2441.0,284.582,284.6847,284.4234,284.6567,2441.0
2021-03-15 14:30:00,305.1,305.1,304.61,304.73,3140.0,284.6753,284.6753,284.2181,284.3301,3140.0
2021-03-15 14:35:00,304.77,304.88,304.74,304.76,2413.0,284.3674,284.4701,284.3394,284.3581,2413.0
2021-03-15 14:40:00,304.76,304.87,304.69,304.77,2962.0,284.3581,284.4607,284.2928,284.3674,2962.0
2021-03-15 14:45:00,304.77,304.8,304.5,304.53,3252.0,284.3674,284.3954,284.1155,284.1435,3252.0
2021-03-15 14:50:00,304.53,304.67,304.53,304.66,2729.0,284.1435,284.2741,284.1435,284.2648,2729.0
2021-03-15 14:55:00,304.93,305.22,304.93,305.22,2999.0,284.5167,284.7873,284.5167,284.7873,2999.0
2021-03-15 15:00:00,305.09,305.4,305.05,305.21,13395.0,284.666,284.9552,284.6287,284.778,13395.0
2021-03-15 15:05:00,305.22,305.54,305.21,305.45,9204.0,284.7873,285.0859,284.778,285.0019,9204.0
2021-03-15 15:10:00,305.45,305.5,304.91,305.02,8516.0,285.0019,285.0485,284.498,284.6007,8516.0
2021-03-15 15:15:00,305.02,305.28,305.02,305.22,4208.0,284.6007,284.8433,284.6007,284.7873,4208.0
2021-03-15 15:20:00,305.28,305.34,305.1,305.13,2855.0,284.8433,284.8993,284.6753,284.7033,2855.0
2021-03-15 15:25:00,305.21,305.33,305.21,305.23,3603.0,284.778,284.8899,284.778,284.7966,3603.0
2021-03-15 15:30:00,305.28,305.28,304.55,304.63,5387.0,284.8433,284.8433,284.1621,284.2368,5387.0
2021-03-15 15:35:00,304.5,304.64,304.31,304.54,4135.0,284.1155,284.2461,283.9382,284.1528,4135.0
2021-03-15 15:40:00,304.48,304.75,304.48,304.58,3621.0,284.0968,284.3488,284.0968,284.1901,3621.0
2021-03-15 15:45:00,304.73,305.0,304.73,304.95,10280.0,284.3301,284.582,284.3301,284.5354,10280.0
2021-03-15 15:50:00,304.88,305.03,304.88,304.96,20922.0,284.4701,284.61,284.4701,284.5447,20922.0
2021-03-15 15:55:00,304.99,305.86,304.93,305.86,49711.0,284.5727,285.3844,284.5167,285.3844,49711.0
2021-03-16 09:30:00,305.74,305.89,305.0,305.38,16288.0,285.2725,285.4124,284.582,284.9366,16288.0
2021-03-16 09:35:00,305.41,305.71,304.83,305.59,11845.0,284.9646,285.2445,284.4234,285.1325,11845.0
2021-03-16 09:40:00,305.7,306.5,305.61,306.5,4028.0,285.2352,285.9816,285.1512,285.9816,4028.0
2021-03-16 09:45:00,306.69,307.02,306.49,306.74,3703.0,286.1589,286.4668,285.9723,286.2055,3703.0
2021-03-16 09:50:00,307.16,307.43,306.3,306.63,4454.0,286.5974,286.8493,285.795,286.1029,4454.0
2021-03-16 09:55:00,306.65,307.12,306.52,306.52,4519.0,286.1216,286.5601,286.0003,286.0003,4519.0
2021-03-16 10:00:00,306.57,306.68,305.2,305.21,4858.0,286.0469,286.1496,284.7686,284.778,4858.0
2021-03-16 10:05:00,305.21,305.86,304.88,305.34,6369.0,284.778,285.3844,284.4701,284.8993,6369.0
2021-03-16 10:10:00,305.43,305.43,305.05,305.06,6550.0,284.9832,284.9832,284.6287,284.638,6550.0
2021-03-16 10:15:00,305.26,305.26,304.65,304.94,5600.0,284.8246,284.8246,284.2555,284.526,5600.0
2021-03-16 10:20:00,304.73,304.89,304.0,304.33,4430.0,284.3301,284.4794,283.649,283.9569,4430.0
2021-03-16 10:25:00,304.41,304.42,303.44,303.44,11899.0,284.0315,284.0408,283.1265,283.1265,11899.0
2021-03-16 10:30:00,303.56,304.09,303.26,303.88,8460.0,283.2384,283.7329,282.9585,283.537,8460.0
2021-03-16 10:35:00,304.0,304.97,303.99,304.3,7845.0,283.649,284.554,283.6396,283.9289,7845.0
2021-03-16 10:40:00,304.48,304.48,304.02,304.36,5077.0,284.0968,284.0968,283.6676,283.9849,5077.0
2021-03-16 10:45:00,304.32,304.67,304.16,304.3,3062.0,283.9475,284.2741,283.7983,283.9289,3062.0
2021-03-16 10:50:00,304.44,304.51,303.92,303.93,6742.0,284.0595,284.1248,283.5743,283.5837,6742.0
2021-03-16 10:55:00,304.09,304.09,302.8,303.15,5581.0,283.7329,283.7329,282.5293,282.8559,5581.0
2021-03-16 11:00:00,303.1,303.27,302.61,302.9,4656.0,282.8092,282.9678,282.352,282.6226,4656.0
2021-03-16 11:05:00,302.88,303.08,302.72,302.75,3429.0,282.6039,282.7906,282.4547,282.4826,3429.0
2021-03-16 11:10:00,302.9,303.03,302.53,303.03,4483.0,282.6226,282.7439,282.2774,282.7439,4483.0
2021-03-16 11:15:00,303.0,303.08,302.57,302.57,2000.0,282.7159,282.7906,282.3147,282.3147,2000.0
2021-03-16 11:20:00,302.57,302.6,302.0,302.33,8252.0,282.3147,282.3427,281.7829,282.0908,8252.0
2021-03-16 11:25:00,302.56,302.96,302.5,302.55,3611.0,282.3054,282.6786,282.2494,282.296,3611.0
2021-03-16 11:30:00,302.5,302.76,302.4,302.75,4800.0,282.2494,282.492,282.1561,282.4826,4800.0
2021-03-16 11:35:00,302.8,302.82,302.31,302.31,3320.0,282.5293,282.548,282.0721,282.0721,3320.0
2021-03-16 11:40:00,302.32,302.33,301.3,301.3,4022.0,282.0814,282.0908,281.1297,281.1297,4022.0
2021-03-16 11:45:00,301.48,302.14,301.47,302.0,3286.0,281.2977,281.9135,281.2883,281.7829,3286.0
2021-03-16 11:50:00,301.98,302.57,301.97,302.47,2807.0,281.7642,282.3147,281.7549,282.2214,2807.0
2021-03-16 11:55:00,302.47,302.54,302.25,302.47,3965.0,282.2214,282.2867,282.0161,282.2214,3965.0
2021-03-16 12:00:00,302.66,303.02,302.65,302.94,4825.0,282.3987,282.7346,282.3893,282.6599,4825.0
2021-03-16 12:05:00,303.01,303.08,302.63,302.69,6827.0,282.7252,282.7906,282.3707,282.4267,6827.0
2021-03-16 12:10:00,302.69,302.97,302.38,302.91,3640.0,282.4267,282.6879,282.1374,282.6319,3640.0
2021-03-16 12:15:00,302.94,303.76,302.94,303.67,7658.0,282.6599,283.425,282.6599,283.3411,7658.0
2021-03-16 12:20:00,303.76,304.67,303.68,304.58,7544.0,283.425,284.2741,283.3504,284.1901,7544.0
2021-03-16 12:25:00,304.66,305.14,304.56,305.14,5348.0,284.2648,284.7126,284.1715,284.7126,5348.0
2021-03-16 12:30:00,305.15,305.15,304.18,304.67,5178.0,284.722,284.722,283.8169,284.2741,5178.0
2021-03-16 12:35:00,304.55,304.9,304.46,304.9,3831.0,284.1621,284.4887,284.0782,284.4887,3831.0
2021-03-16 12:40:00,305.01,305.33,305.01,305.1,6367.0,284.5914,284.8899,284.5914,284.6753,6367.0
2021-03-16 12:45:00,305.1,305.16,304.47,304.52,6527.0,284.6753,284.7313,284.0875,284.1342,6527.0
2021-03-16 12:50:00,304.6,304.72,304.35,304.35,2911.0,284.2088,284.3208,283.9755,283.9755,2911.0
2021-03-16 12:55:00,304.4,304.65,304.19,304.61,4217.0,284.0222,284.2555,283.8262,284.2181,4217.0
2021-03-16 13:00:00,304.64,305.23,304.53,304.93,3001.0,284.2461,284.7966,284.1435,284.5167,3001.0
2021-03-16 13:05:00,304.75,304.94,304.66,304.94,1317.0,284.3488,284.526,284.2648,284.526,1317.0
2021-03-16 13:10:00,304.86,304.93,304.59,304.68,2600.0,284.4514,284.5167,284.1995,284.2834,2600.0
2021-03-16 13:15:00,304.65,304.9,304.65,304.82,2440.0,284.2555,284.4887,284.2555,284.4141,2440.0
2021-03-16 13:20:00,304.82,304.83,304.71,304.71,1551.0,284.4141,284.4234,284.3114,284.3114,1551.0
2021-03-16 13:25:00,304.52,305.15,304.52,305.15,3328.0,284.1342,284.722,284.1342,284.722,3328.0
2021-03-16 13:30:00,305.21,305.21,304.83,304.9,2846.0,284.778,284.778,284.4234,284.4887,2846.0
2021-03-16 13:35:00,304.98,305.22,304.73,304.74,3300.0,284.5634,284.7873,284.3301,284.3394,3300.0
2021-03-16 13:40:00,304.68,304.8,304.66,304.77,2089.0,284.2834,284.3954,284.2648,284.3674,2089.0
2021-03-16 13:45:00,304.89,305.21,304.89,305.21,2581.0,284.4794,284.778,284.4794,284.778,2581.0
2021-03-16 13:50:00,305.14,305.41,304.95,305.41,8869.0,284.7126,284.9646,284.5354,284.9646,8869.0
2021-03-16 13:55:00,305.42,305.42,305.25,305.26,1667.0,284.9739,284.9739,284.8153,284.8246,1667.0
2021-03-16 14:00:00,305.29,305.43,304.93,305.02,4424.0,284.8526,284.9832,284.5167,284.6007,4424.0
2021-03-16 14:05:00,305.01,305.44,305.01,305.42,3500.0,284.5914,284.9926,284.5914,284.9739,3500.0
2021-03-16 14:10:00,305.45,305.52,305.12,305.12,2006.0,285.0019,285.0672,284.694,284.694,2006.0
2021-03-16 14:15:00,305.25,305.43,305.13,305.28,2590.0,284.8153,284.9832,284.7033,284.8433,2590.0
2021-03-16 14:20:00,305.29,305.51,304.99,304.99,7823.0,284.8526,285.0579,284.5727,284.5727,7823.0
2021-03-16 14:25:00,304.87,305.16,304.57,305.0,11593.0,284.4607,284.7313,284.1808,284.582,11593.0
2021-03-16 14:30:00,304.95,305.26,304.88,305.26,9447.0,284.5354,284.8246,284.4701,284.8246,9447.0
2021-03-16 14:35:00,305.27,305.6,305.22,305.5,4862.0,284.8339,285.1419,284.7873,285.0485,4862.0
2021-03-16 14:40:00,305.62,306.31,305.62,306.3,10467.0,285.1605,285.8043,285.1605,285.795,10467.0
2021-03-16 14:45:00,306.38,306.38,306.0,306.16,6061.0,285.8696,285.8696,285.5151,285.6644,6061.0
2021-03-16 14:50:00,306.13,306.59,305.96,306.49,12800.0,285.6364,286.0656,285.4778,285.9723,12800.0
2021-03-16 14:55:00,306.55,306.94,306.5,306.88,8567.0,286.0283,286.3921,285.9816,286.3362,8567.0
2021-03-16 15:00:00,306.82,307.05,306.74,306.89,12226.0,286.2802,286.4948,286.2055,286.3455,12226.0
2021-03-16 15:05:00,306.88,307.01,306.69,306.8,5131.0,286.3362,286.4575,286.1589,286.2615,5131.0
2021-03-16 15:10:00,306.73,306.83,306.55,306.62,4709.0,286.1962,286.2895,286.0283,286.0936,4709.0
2021-03-16 15:15:00,306.59,307.01,306.58,306.84,8067.0,286.0656,286.4575,286.0562,286.2988,8067.0
2021-03-16 15:20:00,306.81,306.82,306.21,306.22,6212.0,286.2709,286.2802,285.711,285.7203,6212.0
2021-03-16 15:25:00,306.26,306.29,305.84,305.84,3900.0,285.7577,285.7857,285.3658,285.3658,3900.0
2021-03-16 15:30:00,305.96,306.22,305.83,306.16,4722.0,285.4778,285.7203,285.3565,285.6644,4722.0
2021-03-16 15:35:00,306.16,306.28,305.94,306.17,5503.0,285.6644,285.7763,285.4591,285.6737,5503.0
2021-03-16 15:40:00,306.17,306.32,305.83,306.1,15115.0,285.6737,285.8137,285.3565,285.6084,15115.0
2021-03-16 15:45:00,306.24,306.42,305.51,305.58,7987.0,285.739,285.907,285.0579,285.1232,7987.0
2021-03-16 15:50:00,305.75,306.0,305.62,305.78,15321.0,285.2818,285.5151,285.1605,285.3098,15321.0
2021-03-16 15:55:00,305.72,305.88,305.36,305.86,22055.0,285.2538,285.4031,284.9179,285.3844,22055.0
2021-03-17 09:30:00,306.85,308.73,306.85,308.39,20616.0,286.3082,288.0623,286.3082,287.7451,20616.0
2021-03-17 09:35:00,308.79,310.86,308.48,310.5,11776.0,288.1183,290.0497,287.8291,289.7138,11776.0
2021-03-17 09:40:00,310.83,310.96,309.7,309.88,6555.0,290.0217,290.143,288.9674,289.1353,6555.0
2021-03-17 09:45:00,310.02,310.76,309.67,310.05,14763.0,289.266,289.9564,288.9394,289.294,14763.0
2021-03-17 09:50:00,310.02,310.32,309.48,310.11,10295.0,289.266,289.5459,288.7621,289.3499,10295.0
2021-03-17 09:55:00,310.14,310.33,309.4,309.41,5776.0,289.3779,289.5552,288.6875,288.6968,5776.0
2021-03-17 10:00:00,309.19,309.4,308.34,308.34,3950.0,288.4915,288.6875,287.6984,287.6984,3950.0
2021-03-17 10:05:00,308.34,308.72,308.18,308.34,3849.0,287.6984,288.053,287.5491,287.6984,3849.0
2021-03-17 10:10:00,308.74,308.78,307.27,307.27,6764.0,288.0716,288.109,286.7001,286.7001,6764.0
2021-03-17 10:15:00,307.34,307.89,307.32,307.6,8181.0,286.7654,287.2786,286.7467,287.008,8181.0
2021-03-17 10:20:00,307.53,307.83,307.32,307.47,4805.0,286.9427,287.2226,286.7467,286.8867,4805.0
2021-03-17 10:25:00,307.71,308.48,307.71,308.39,12452.0,287.1106,287.8291,287.1106,287.7451,12452.0
2021-03-17 10:30:00,308.52,308.65,308.02,308.13,3771.0,287.8664,287.9877,287.3998,287.5025,3771.0
2021-03-17 10:35:00,308.16,308.47,307.62,308.09,4200.0,287.5305,287.8197,287.0266,287.4652,4200.0
2021-03-17 10:40:00,308.11,308.95,308.1,308.92,3378.0,287.4838,288.2676,287.4745,288.2396,3378.0
2021-03-17 10:45:00,308.91,309.58,308.89,309.39,4094.0,288.2303,288.8554,288.2116,288.6781,4094.0
2021-03-17 10:50:00,309.44,309.69,309.19,309.35,4824.0,288.7248,288.9581,288.4915,288.6408,4824.0
2021-03-17 10:55:00,309.3,309.61,309.19,309.37,4418.0,288.5942,288.8834,288.4915,288.6595,4418.0
2021-03-17 11:00:00,309.5,310.05,309.42,309.91,6582.0,288.7808,289.294,288.7061,289.1633,6582.0
2021-03-17 11:05:00,309.83,310.0,309.71,309.88,3058.0,289.0887,289.2473,288.9767,289.1353,3058.0
2021-03-17 11:10:00,310.04,310.04,309.74,310.0,3797.0,289.2846,289.2846,289.0047,289.2473,3797.0
2021-03-17 11:15:00,310.04,310.13,309.89,309.92,5106.0,289.2846,289.3686,289.1447,289.1727,5106.0
2021-03-17 11:20:00,309.94,310.38,309.89,310.38,2803.0,289.1913,289.6019,289.1447,289.6019,2803.0
2021-03-17 11:25:00,310.35,311.07,310.33,311.06,9841.0,289.5739,290.2457,289.5552,290.2363,9841.0
2021-03-17 11:30:00,311.02,312.3,311.02,311.98,8760.0,290.199,291.3933,290.199,291.0948,8760.0
2021-03-17 11:35:00,312.17,312.32,311.56,312.32,11459.0,291.272,291.412,290.7029,291.412,11459.0
2021-03-17 11:40:00,312.31,312.87,312.09,312.87,10669.0,291.4027,291.9252,291.1974,291.9252,10669.0
2021-03-17 11:45:00,312.84,313.24,312.77,313.0,15570.0,291.8972,292.2704,291.8319,292.0465,15570.0
2021-03-17 11:50:00,313.1,313.77,313.08,313.66,7209.0,292.1398,292.7649,292.1211,292.6623,7209.0
2021-03-17 11:55:00,313.75,314.26,313.74,314.05,8421.0,292.7463,293.2221,292.7369,293.0262,8421.0
2021-03-17 12:00:00,314.04,315.22,313.98,315.05,17032.0,293.0168,294.1179,292.9609,293.9592,17032.0
2021-03-17 12:05:00,315.03,315.25,314.59,315.0,16619.0,293.9406,294.1458,293.53,293.9126,16619.0
2021-03-17 12:10:00,314.89,315.1,314.69,315.05,12108.0,293.8099,294.0059,293.6233,293.9592,12108.0
2021-03-17 12:15:00,314.94,314.94,313.72,313.76,14559.0,293.8566,293.8566,292.7183,292.7556,14559.0
2021-03-17 12:20:00,313.8,314.14,313.61,313.91,8819.0,292.7929,293.1102,292.6156,292.8955,8819.0
2021-03-17 12:25:00,313.99,314.09,313.15,313.29,4369.0,292.9702,293.0635,292.1864,292.3171,4369.0
2021-03-17 12:30:00,313.25,313.56,313.0,313.41,10684.0,292.2797,292.569,292.0465,292.429,10684.0
2021-03-17 12:35:00,313.32,313.68,313.11,313.24,8478.0,292.345,292.6809,292.1491,292.2704,8478.0
2021-03-17 12:40:00,313.11,313.27,312.81,313.16,11061.0,292.1491,292.2984,291.8692,292.1958,11061.0
2021-03-17 12:45:00,313.04,313.04,312.71,312.87,4716.0,292.0838,292.0838,291.7759,291.9252,4716.0
2021-03-17 12:50:00,313.02,313.02,312.45,312.45,4964.0,292.0651,292.0651,291.5333,291.5333,4964.0
2021-03-17 12:55:00,312.38,313.19,312.21,313.19,4548.0,291.468,292.2237,291.3094,292.2237,4548.0
2021-03-17 13:00:00,313.45,313.63,313.12,313.57,9648.0,292.4663,292.6343,292.1584,292.5783,9648.0
2021-03-17 13:05:00,313.57,313.78,313.4,313.65,4976.0,292.5783,292.7743,292.4197,292.653,4976.0
2021-03-17 13:10:00,313.63,313.89,313.51,313.6,3119.0,292.6343,292.8769,292.5223,292.6063,3119.0
2021-03-17 13:15:00,313.61,313.61,313.21,313.21,3391.0,292.6156,292.6156,292.2424,292.2424,3391.0
2021-03-17 13:20:00,313.12,313.38,313.11,313.29,2655.0,292.1584,292.401,292.1491,292.3171,2655.0
2021-03-17 13:25:00,313.44,313.54,313.14,313.17,4475.0,292.457,292.5503,292.1771,292.2051,4475.0
2021-03-17 13:30:00,313.15,313.79,313.15,313.77,4391.0,292.1864,292.7836,292.1864,292.7649,4391.0
2021-03-17 13:35:00,313.59,313.73,313.4,313.56,5285.0,292.597,292.7276,292.4197,292.569,5285.0
2021-03-17 13:40:00,313.51,313.54,313.23,313.44,12872.0,292.5223,292.5503,292.2611,292.457,12872.0
2021-03-17 13:45:00,313.55,313.58,313.23,313.42,3929.0,292.5596,292.5876,292.2611,292.4384,3929.0
2021-03-17 13:50:00,313.38,313.72,313.38,313.72,2657.0,292.401,292.7183,292.401,292.7183,2657.0
2021-03-17 13:55:00,313.75,314.03,313.64,313.85,5488.0,292.7463,293.0075,292.6436,292.8396,5488.0
2021-03-17 14:00:00,314.02,314.64,313.84,314.2,9509.0,292.9982,293.5767,292.8302,293.1661,9509.0
2021-03-17 14:05:00,314.19,314.2,313.44,313.83,7754.0,293.1568,293.1661,292.457,292.8209,7754.0
2021-03-17 14:10:00,313.93,313.95,312.45,312.46,6635.0,292.9142,292.9329,291.5333,291.5426,6635.0
2021-03-17 14:15:00,312.32,312.53,311.52,311.78,5536.0,291.412,291.6079,290.6655,290.9081,5536.0
2021-03-17 14:20:00,311.95,312.67,311.95,312.63,17325.0,291.0668,291.7386,291.0668,291.7012,17325.0
2021-03-17 14:25:00,312.76,312.78,312.42,312.59,1652.0,291.8225,291.8412,291.5053,291.6639,1652.0
2021-03-17 14:30:00,312.49,312.88,312.42,312.66,5202.0,291.5706,291.9345,291.5053,291.7292,5202.0
2021-03-17 14:35:00,312.63,312.75,311.83,311.83,9533.0,291.7012,291.8132,290.9548,290.9548,9533.0
2021-03-17 14:40:00,311.82,312.12,311.78,311.78,6998.0,290.9455,291.2254,290.9081,290.9081,6998.0
2021-03-17 14:45:00,311.73,312.06,311.55,311.64,8072.0,290.8615,291.1694,290.6935,290.7775,8072.0
2021-03-17 14:50:00,311.6,311.65,310.85,311.25,7538.0,290.7402,290.7868,290.0404,290.4136,7538.0
2021-03-17 14:55:00,311.16,311.33,310.66,310.66,3512.0,290.3296,290.4883,289.8631,289.8631,3512.0
2021-03-17 15:00:00,310.59,310.76,310.21,310.31,16659.0,289.7978,289.9564,289.4432,289.5365,16659.0
2021-03-17 15:05:00,310.27,310.44,309.69,309.82,9922.0,289.4992,289.6578,288.9581,289.0794,9922.0
2021-03-17 15:10:00,309.78,310.14,309.58,309.67,7588.0,289.042,289.3779,288.8554,288.9394,7588.0
2021-03-17 15:15:00,309.77,309.89,309.56,309.56,3551.0,289.0327,289.1447,288.8368,288.8368,3551.0
2021-03-17 15:20:00,309.62,309.86,309.6,309.83,6570.0,288.8927,289.1167,288.8741,289.0887,6570.0
2021-03-17 15:25:00,309.77,309.84,309.17,309.38,7537.0,289.0327,289.098,288.4729,288.6688,7537.0
2021-03-17 15:30:00,309.43,309.76,309.29,309.59,8278.0,288.7155,289.0234,288.5848,288.8647,8278.0
2021-03-17 15:35:00,309.66,310.81,309.64,310.71,9945.0,288.9301,290.0031,288.9114,289.9098,9945.0
2021-03-17 15:40:00,310.68,310.68,310.03,310.05,11497.0,289.8818,289.8818,289.2753,289.294,11497.0
2021-03-17 15:45:00,310.06,310.91,309.96,310.5,27274.0,289.3033,290.0964,289.21,289.7138,27274.0
2021-03-17 15:50:00,310.38,310.87,310.14,310.3,20876.0,289.6019,290.0591,289.3779,289.5272,20876.0
2021-03-17 15:55:00,310.36,310.79,309.95,310.78,37356.0,289.5832,289.9844,289.2006,289.9751,37356.0
2021-03-18 09:30:00,310.18,313.29,310.18,312.85,11721.0,289.4153,292.3171,289.4153,291.9065,11721.0
2021-03-18 09:35:00,313.3,314.43,313.05,313.44,7939.0,292.3264,293.3807,292.0931,292.457,7939.0
2021-03-18 09:40:00,313.5,315.59,313.26,314.36,11209.0,292.513,294.4631,292.2891,293.3154,11209.0
2021-03-18 09:45:00,314.58,315.14,314.29,314.54,7315.0,293.5207,294.0432,293.2501,293.4834,7315.0
2021-03-18 09:50:00,314.54,314.54,312.9,313.55,6617.0,293.4834,293.4834,291.9532,292.5596,6617.0
2021-03-18 09:55:00,313.66,313.66,312.98,313.4,6521.0,292.6623,292.6623,292.0278,292.4197,6521.0
2021-03-18 10:00:00,313.25,314.05,313.25,314.0,13043.0,292.2797,293.0262,292.2797,292.9795,13043.0
2021-03-18 10:05:00,314.0,314.1,313.24,313.69,6659.0,292.9795,293.0728,292.2704,292.6903,6659.0
2021-03-18 10:10:00,314.13,315.0,313.76,313.95,7246.0,293.1008,293.9126,292.7556,292.9329,7246.0
2021-03-18 10:15:00,314.0,314.28,313.7,313.93,6440.0,292.9795,293.2408,292.6996,292.9142,6440.0
2021-03-18 10:20:00,314.15,314.53,313.48,313.48,4929.0,293.1195,293.474,292.4943,292.4943,4929.0
2021-03-18 10:25:00,313.65,314.03,313.02,313.04,4624.0,292.653,293.0075,292.0651,292.0838,4624.0
2021-03-18 10:30:00,313.02,313.02,312.26,312.62,4238.0,292.0651,292.0651,291.356,291.6919,4238.0
2021-03-18 10:35:00,312.56,312.85,312.3,312.54,3791.0,291.6359,291.9065,291.3933,291.6173,3791.0
2021-03-18 10:40:00,312.4,313.18,312.4,313.11,9950.0,291.4866,292.2144,291.4866,292.1491,9950.0
2021-03-18 10:45:00,313.11,313.25,312.78,313.15,4758.0,292.1491,292.2797,291.8412,292.1864,4758.0
2021-03-18 10:50:00,313.12,313.37,312.97,313.1,2516.0,292.1584,292.3917,292.0185,292.1398,2516.0
2021-03-18 10:55:00,313.24,313.36,312.79,312.94,3900.0,292.2704,292.3824,291.8505,291.9905,3900.0
2021-03-18 11:00:00,312.82,313.14,312.54,312.87,3570.0,291.8785,292.1771,291.6173,291.9252,3570.0
2021-03-18 11:05:00,312.87,313.31,312.59,313.1,5319.0,291.9252,292.3357,291.6639,292.1398,5319.0
2021-03-18 11:10:00,313.0,313.09,312.57,312.94,4322.0,292.0465,292.1304,291.6453,291.9905,4322.0
2021-03-18 11:15:00,313.1,313.28,312.82,313.24,7132.0,292.1398,292.3077,291.8785,292.2704,7132.0
2021-03-18 11:20:00,313.05,313.09,312.74,313.09,4709.0,292.0931,292.1304,291.8039,292.1304,4709.0
2021-03-18 11:25:00,313.03,313.03,312.23,312.61,3036.0,292.0745,292.0745,291.328,291.6826,3036.0
2021-03-18 11:30:00,312.55,312.83,312.44,312.63,5686.0,291.6266,291.8878,291.524,291.7012,5686.0
2021-03-18 11:35:00,312.71,313.27,312.66,313.27,4070.0,291.7759,292.2984,291.7292,292.2984,4070.0
2021-03-18 11:40:00,313.14,313.26,312.93,313.25,3488.0,292.1771,292.2891,291.9812,292.2797,3488.0
2021-03-18 11:45:00,313.35,314.18,313.35,314.15,3500.0,292.373,293.1475,292.373,293.1195,3500.0
2021-03-18 11:50:00,314.1,314.25,313.79,314.23,3725.0,293.0728,293.2128,292.7836,293.1941,3725.0
2021-03-18 11:55:00,314.44,314.54,313.69,313.93,5399.0,293.3901,293.4834,292.6903,292.9142,5399.0
2021-03-18 12:00:00,313.93,314.21,313.29,313.29,5562.0,292.9142,293.1755,292.3171,292.3171,5562.0
2021-03-18 12:05:00,313.19,313.63,312.96,313.16,13887.0,292.2237,292.6343,292.0091,292.1958,13887.0
2021-03-18 12:10:00,313.04,313.18,312.52,312.58,4301.0,292.0838,292.2144,291.5986,291.6546,4301.0
2021-03-18 12:15:00,312.54,312.93,312.21,312.93,12745.0,291.6173,291.9812,291.3094,291.9812,12745.0
2021-03-18 12:20:00,313.06,313.83,312.88,313.3,27287.0,292.1025,292.8209,291.9345,292.3264,27287.0
2021-03-18 12:25:00,313.37,313.78,313.02,313.23,8271.0,292.3917,292.7743,292.0651,292.2611,8271.0
2021-03-18 12:30:00,313.22,313.96,313.22,313.59,4366.0,292.2517,292.9422,292.2517,292.597,4366.0
2021-03-18 12:35:00,313.5,313.76,313.3,313.51,3262.0,292.513,292.7556,292.3264,292.5223,3262.0
2021-03-18 12:40:00,313.6,313.98,313.5,313.98,10144.0,292.6063,292.9609,292.513,292.9609,10144.0
2021-03-18 12:45:00,313.86,314.1,313.76,313.85,7121.0,292.8489,293.0728,292.7556,292.8396,7121.0
2021-03-18 12:50:00,313.92,314.19,313.9,314.19,6719.0,292.9049,293.1568,292.8862,293.1568,6719.0
2021-03-18 12:55:00,314.2,314.88,314.2,314.88,12447.0,293.1661,293.8006,293.1661,293.8006,12447.0
2021-03-18 13:00:00,314.89,315.08,314.57,315.02,16370.0,293.8099,293.9872,293.5114,293.9312,16370.0
2021-03-18 13:05:00,315.09,315.42,314.96,315.07,9497.0,293.9966,294.3045,293.8753,293.9779,9497.0
2021-03-18 13:10:00,315.07,315.1,314.34,314.59,7633.0,293.9779,294.0059,293.2968,293.53,7633.0
2021-03-18 13:15:00,314.46,314.48,313.96,314.21,4429.0,293.4087,293.4274,292.9422,293.1755,4429.0
2021-03-18 13:20:00,314.21,314.63,314.04,314.05,5911.0,293.1755,293.5673,293.0168,293.0262,5911.0
2021-03-18 13:25:00,314.01,314.44,314.01,314.36,5274.0,292.9889,293.3901,292.9889,293.3154,5274.0
2021-03-18 13:30:00,314.28,314.58,314.16,314.58,4076.0,293.2408,293.5207,293.1288,293.5207,4076.0
2021-03-18 13:35:00,314.61,314.71,314.37,314.38,3325.0,293.5487,293.642,293.3248,293.3341,3325.0
2021-03-18 13:40:00,314.43,314.68,314.43,314.68,3387.0,293.3807,293.614,293.3807,293.614,3387.0
2021-03-18 13:45:00,314.66,314.76,314.42,314.51,2807.0,293.5953,293.6886,293.3714,293.4554,2807.0
2021-03-18 13:50:00,314.64,314.89,314.54,314.83,6369.0,293.5767,293.8099,293.4834,293.754,6369.0
2021-03-18 13:55:00,314.75,314.89,314.59,314.88,2408.0,293.6793,293.8099,293.53,293.8006,2408.0
2021-03-18 14:00:00,314.72,314.72,314.35,314.5,7293.0,293.6513,293.6513,293.3061,293.4461,7293.0
2021-03-18 14:05:00,314.58,314.76,314.45,314.52,6148.0,293.5207,293.6886,293.3994,293.4647,6148.0
2021-03-18 14:10:00,314.49,314.57,314.1,314.49,9272.0,293.4367,293.5114,293.0728,293.4367,9272.0
2021-03-18 14:15:00,314.42,314.64,314.22,314.4,6109.0,293.3714,293.5767,293.1848,293.3527,6109.0
2021-03-18 14:20:00,314.26,314.39,314.1,314.23,4116.0,293.2221,293.3434,293.0728,293.1941,4116.0
2021-03-18 14:25:00,314.36,314.47,314.07,314.14,5179.0,293.3154,293.4181,293.0448,293.1102,5179.0
2021-03-18 14:30:00,314.3,314.4,313.85,313.99,5118.0,293.2594,293.3527,292.8396,292.9702,5118.0
2021-03-18 14:35:00,313.77,313.79,313.21,313.59,8519.0,292.7649,292.7836,292.2424,292.597,8519.0
2021-03-18 14:40:00,313.57,313.57,312.63,313.29,5826.0,292.5783,292.5783,291.7012,292.3171,5826.0
2021-03-18 14:45:00,313.31,314.01,313.3,314.01,6073.0,292.3357,292.9889,292.3264,292.9889,6073.0
2021-03-18 14:50:00,313.94,314.5,313.94,314.36,7392.0,292.9235,293.4461,292.9235,293.3154,7392.0
2021-03-18 14:55:00,314.43,314.49,314.09,314.09,6026.0,293.3807,293.4367,293.0635,293.0635,6026.0
2021-03-18 15:00:00,314.17,314.2,313.53,313.81,7666.0,293.1381,293.1661,292.541,292.8022,7666.0
2021-03-18 15:05:00,313.8,313.92,313.69,313.78,7665.0,292.7929,292.9049,292.6903,292.7743,7665.0
2021-03-18 15:10:00,313.97,314.37,313.85,314.35,11278.0,292.9515,293.3248,292.8396,293.3061,11278.0
2021-03-18 15:15:00,314.29,314.62,314.1,314.62,10144.0,293.2501,293.558,293.0728,293.558,10144.0
2021-03-18 15:20:00,314.65,314.65,313.91,313.98,9338.0,293.586,293.586,292.8955,292.9609,9338.0
2021-03-18 15:25:00,313.99,314.49,313.86,314.44,9372.0,292.9702,293.4367,292.8489,293.3901,9372.0
2021-03-18 15:30:00,314.31,314.49,313.96,313.96,8023.0,293.2688,293.4367,292.9422,292.9422,8023.0
2021-03-18 15:35:00,314.07,314.38,313.92,314.26,9796.0,293.0448,293.3341,292.9049,293.2221,9796.0
2021-03-18 15:40:00,314.24,314.38,313.86,314.19,16669.0,293.2035,293.3341,292.8489,293.1568,16669.0
2021-03-18 15:45:00,314.24,314.38,313.94,314.18,19991.0,293.2035,293.3341,292.9235,293.1475,19991.0
2021-03-18 15:50:00,314.33,314.48,313.72,314.34,26478.0,293.2874,293.4274,292.7183,293.2968,26478.0
2021-03-18 15:55:00,314.28,315.12,314.28,314.99,37082.0,293.2408,294.0245,293.2408,293.9032,37082.0
2021-03-19 09:30:00,315.58,315.87,314.13,315.7,101305.0,294.4538,294.7243,293.1008,294.5657,101305.0
2021-03-19 09:35:00,315.55,316.45,313.68,313.87,21181.0,294.4258,295.2655,292.6809,292.8582,21181.0
2021-03-19 09:40:00,313.68,313.68,312.24,312.59,6361.0,292.6809,292.6809,291.3373,291.6639,6361.0
2021-03-19 09:45:00,312.3,312.3,310.98,311.0,9557.0,291.3933,291.3933,290.1617,290.1804,9557.0
2021-03-19 09:50:00,310.56,311.91,310.56,311.48,11304.0,289.7698,291.0294,289.7698,290.6282,11304.0
2021-03-19 09:55:00,311.53,312.0,311.42,312.0,18188.0,290.6749,291.1134,290.5722,291.1134,18188.0
2021-03-19 10:00:00,312.51,313.1,312.18,312.87,17707.0,291.5893,292.1398,291.2814,291.9252,17707.0
2021-03-19 10:05:00,312.86,313.05,311.86,313.05,31699.0,291.9158,292.0931,290.9828,292.0931,31699.0
2021-03-19 10:10:00,312.98,313.25,312.29,312.68,20706.0,292.0278,292.2797,291.384,291.7479,20706.0
2021-03-19 10:15:00,312.74,313.2,312.6,312.88,14759.0,291.8039,292.2331,291.6732,291.9345,14759.0
2021-03-19 10:20:00,312.88,312.88,311.42,311.43,5466.0,291.9345,291.9345,290.5722,290.5816,5466.0
2021-03-19 10:25:00,311.35,311.74,310.41,311.73,9791.0,290.5069,290.8708,289.6299,290.8615,9791.0
2021-03-19 10:30:00,311.8,312.27,311.57,311.95,28579.0,290.9268,291.3653,290.7122,291.0668,28579.0
2021-03-19 10:35:00,311.95,311.95,310.5,311.0,6119.0,291.0668,291.0668,289.7138,290.1804,6119.0
2021-03-19 10:40:00,311.13,311.65,311.1,311.51,2301.0,290.3017,290.7868,290.2737,290.6562,2301.0
2021-03-19 10:45:00,311.29,312.12,311.29,312.07,7768.0,290.4509,291.2254,290.4509,291.1787,7768.0
2021-03-19 10:50:00,312.12,312.46,311.86,312.02,5744.0,291.2254,291.5426,290.9828,291.1321,5744.0
2021-03-19 10:55:00,312.2,312.2,311.79,311.79,5174.0,291.3,291.3,290.9175,290.9175,5174.0
2021-03-19 11:00:00,311.99,312.31,311.68,311.96,3091.0,291.1041,291.4027,290.8148,291.0761,3091.0
2021-03-19 11:05:00,312.03,312.03,310.92,310.92,4600.0,291.1414,291.1414,290.1057,290.1057,4600.0
2021-03-19 11:10:00,310.95,311.04,310.5,310.73,2300.0,290.1337,290.2177,289.7138,289.9284,2300.0
2021-03-19 11:15:00,310.74,310.98,310.23,310.79,4854.0,289.9378,290.1617,289.4619,289.9844,4854.0
2021-03-19 11:20:00,310.92,311.43,310.75,311.28,8915.0,290.1057,290.5816,289.9471,290.4416,8915.0
2021-03-19 11:25:00,311.28,311.56,311.15,311.38,2500.0,290.4416,290.7029,290.3203,290.5349,2500.0
2021-03-19 11:30:00,311.25,311.61,310.88,311.4,4205.0,290.4136,290.7495,290.0684,290.5536,4205.0
2021-03-19 11:35:00,311.78,311.79,311.54,311.6,900.0,290.9081,290.9175,290.6842,290.7402,900.0
2021-03-19 11:40:00,311.38,311.53,311.09,311.29,3025.0,290.5349,290.6749,290.2643,290.4509,3025.0
2021-03-19 11:45:00,311.34,311.34,310.8,310.96,4925.0,290.4976,290.4976,289.9937,290.143,4925.0
2021-03-19 11:50:00,311.0,311.14,310.71,311.04,4955.0,290.1804,290.311,289.9098,290.2177,4955.0
2021-03-19 11:55:00,311.19,311.25,310.97,311.09,2623.0,290.3576,290.4136,290.1524,290.2643,2623.0
2021-03-19 12:00:00,311.08,314.2,310.76,310.76,9693.0,290.255,293.1661,289.9564,289.9564,9693.0
2021-03-19 12:05:00,310.81,310.83,310.21,310.31,2793.0,290.0031,290.0217,289.4432,289.5365,2793.0
2021-03-19 12:10:00,310.44,310.46,309.85,310.1,5252.0,289.6578,289.6765,289.1073,289.3406,5252.0
2021-03-19 12:15:00,310.23,310.83,310.21,310.58,2095.0,289.4619,290.0217,289.4432,289.7885,2095.0
2021-03-19 12:20:00,310.57,311.03,310.34,310.78,8007.0,289.7791,290.2083,289.5645,289.9751,8007.0
2021-03-19 12:25:00,310.83,311.02,310.62,310.81,4165.0,290.0217,290.199,289.8258,290.0031,4165.0
2021-03-19 12:30:00,310.61,310.65,310.0,310.16,3200.0,289.8165,289.8538,289.2473,289.3966,3200.0
2021-03-19 12:35:00,310.3,310.31,309.89,310.17,3700.0,289.5272,289.5365,289.1447,289.4059,3700.0
2021-03-19 12:40:00,310.17,310.45,310.0,310.19,4114.0,289.4059,289.6672,289.2473,289.4246,4114.0
2021-03-19 12:45:00,310.33,310.52,310.0,310.24,4656.0,289.5552,289.7325,289.2473,289.4712,4656.0
2021-03-19 12:50:00,310.26,310.47,310.24,310.34,3131.0,289.4899,289.6858,289.4712,289.5645,3131.0
2021-03-19 12:55:00,310.34,310.37,310.11,310.21,2742.0,289.5645,289.5925,289.3499,289.4432,2742.0
2021-03-19 13:00:00,310.21,310.4,310.0,310.33,4915.0,289.4432,289.6205,289.2473,289.5552,4915.0
2021-03-19 13:05:00,310.23,310.33,309.71,309.73,7500.0,289.4619,289.5552,288.9767,288.9954,7500.0
2021-03-19 13:10:00,309.78,309.88,309.61,309.61,3972.0,289.042,289.1353,288.8834,288.8834,3972.0
2021-03-19 13:15:00,309.76,310.1,309.76,309.91,2600.0,289.0234,289.3406,289.0234,289.1633,2600.0
2021-03-19 13:20:00,309.95,310.1,309.75,309.82,3528.0,289.2006,289.3406,289.014,289.0794,3528.0
2021-03-19 13:25:00,309.91,310.05,309.83,309.92,2775.0,289.1633,289.294,289.0887,289.1727,2775.0
2021-03-19 13:30:00,310.07,310.22,309.9,310.22,2984.0,289.3126,289.4526,289.154,289.4526,2984.0
2021-03-19 13:35:00,310.3,310.98,310.3,310.47,5981.0,289.5272,290.1617,289.5272,289.6858,5981.0
2021-03-19 13:40:00,310.43,310.55,310.13,310.34,2305.0,289.6485,289.7605,289.3686,289.5645,2305.0
2021-03-19 13:45:00,310.41,310.6,310.4,310.53,2204.0,289.6299,289.8071,289.6205,289.7418,2204.0
2021-03-19 13:50:00,310.46,310.93,310.46,310.91,4150.0,289.6765,290.115,289.6765,290.0964,4150.0
2021-03-19 13:55:00,310.9,311.02,310.71,311.0,4700.0,290.0871,290.199,289.9098,290.1804,4700.0
2021-03-19 14:00:00,311.02,311.02,310.59,310.59,4772.0,290.199,290.199,289.7978,289.7978,4772.0
2021-03-19 14:05:00,310.55,310.95,310.55,310.93,4737.0,289.7605,290.1337,289.7605,290.115,4737.0
2021-03-19 14:10:00,310.84,310.84,310.21,310.21,3196.0,290.0311,290.0311,289.4432,289.4432,3196.0
2021-03-19 14:15:00,310.29,310.31,310.01,310.1,4377.0,289.5179,289.5365,289.2566,289.3406,4377.0
2021-03-19 14:20:00,310.1,310.21,309.69,309.72,3905.0,289.3406,289.4432,288.9581,288.986,3905.0
2021-03-19 14:25:00,309.76,310.02,309.69,309.9,6187.0,289.0234,289.266,288.9581,289.154,6187.0
2021-03-19 14:30:00,309.99,310.02,309.81,309.81,3932.0,289.238,289.266,289.07,289.07,3932.0
2021-03-19 14:35:00,310.01,310.07,309.7,309.7,13457.0,289.2566,289.3126,288.9674,288.9674,13457.0
2021-03-19 14:40:00,309.7,311.2,309.7,311.2,21825.0,288.9674,290.367,288.9674,290.367,21825.0
2021-03-19 14:45:00,311.22,311.26,310.88,311.24,8025.0,290.3856,290.423,290.0684,290.4043,8025.0
2021-03-19 14:50:00,311.19,311.19,310.88,310.98,9804.0,290.3576,290.3576,290.0684,290.1617,9804.0
2021-03-19 14:55:00,310.98,311.05,310.33,310.98,10144.0,290.1617,290.227,289.5552,290.1617,10144.0
2021-03-19 15:00:00,310.94,311.25,310.7,310.7,16002.0,290.1244,290.4136,289.9004,289.9004,16002.0
2021-03-19 15:05:00,310.83,310.95,310.29,310.59,11141.0,290.0217,290.1337,289.5179,289.7978,11141.0
2021-03-19 15:10:00,310.58,310.98,310.48,310.57,13158.0,289.7885,290.1617,289.6952,289.7791,13158.0
2021-03-19 15:15:00,310.67,310.76,310.36,310.5,12112.0,289.8724,289.9564,289.5832,289.7138,12112.0
2021-03-19 15:20:00,310.5,310.65,310.34,310.54,14132.0,289.7138,289.8538,289.5645,289.7512,14132.0
2021-03-19 15:25:00,310.43,310.82,310.05,310.09,19002.0,289.6485,290.0124,289.294,289.3313,19002.0
2021-03-19 15:30:00,310.19,310.7,309.84,310.54,15180.0,289.4246,289.9004,289.098,289.7512,15180.0
2021-03-19 15:35:00,310.53,311.1,310.53,310.94,14453.0,289.7418,290.2737,289.7418,290.1244,14453.0
2021-03-19 15:40:00,310.94,311.81,310.94,311.49,13912.0,290.1244,290.9361,290.1244,290.6376,13912.0
2021-03-19 15:45:00,311.5,312.03,310.08,310.08,27599.0,290.6469,291.1414,289.3219,289.3219,27599.0
2021-03-19 15:50:00,310.13,310.34,309.29,309.34,39503.0,289.3686,289.5645,288.5848,288.6315,39503.0
2021-03-19 15:55:00,309.27,309.77,308.61,308.64,95813.0,288.5662,289.0327,287.9504,287.9783,95813.0
2021-03-22 09:30:00,308.04,309.51,307.31,309.39,25296.0,287.4185,288.7901,286.7374,288.6781,25296.0
2021-03-22 09:35:00,309.05,309.76,307.99,309.76,9927.0,288.3609,289.0234,287.3719,289.0234,9927.0
2021-03-22 09:40:00,309.54,310.94,309.49,310.94,4654.0,288.8181,290.1244,288.7714,290.1244,4654.0
2021-03-22 09:45:00,311.02,311.7,310.32,311.49,5342.0,290.199,290.8335,289.5459,290.6376,5342.0
2021-03-22 09:50:00,311.66,311.75,310.85,311.27,6964.0,290.7962,290.8801,290.0404,290.4323,6964.0
2021-03-22 09:55:00,311.98,312.91,311.98,312.31,4905.0,291.0948,291.9625,291.0948,291.4027,4905.0
2021-03-22 10:00:00,312.52,312.96,312.25,312.94,7802.0,291.5986,292.0091,291.3467,291.9905,7802.0
2021-03-22 10:05:00,312.79,313.11,312.19,312.93,7450.0,291.8505,292.1491,291.2907,291.9812,7450.0
2021-03-22 10:10:00,312.92,313.71,312.39,313.63,8919.0,291.9718,292.7089,291.4773,292.6343,8919.0
2021-03-22 10:15:00,313.58,314.13,312.59,312.75,8034.0,292.5876,293.1008,291.6639,291.8132,8034.0
2021-03-22 10:20:00,312.75,313.02,312.08,312.79,6279.0,291.8132,292.0651,291.1881,291.8505,6279.0
2021-03-22 10:25:00,312.71,313.12,312.44,313.04,7954.0,291.7759,292.1584,291.524,292.0838,7954.0
2021-03-22 10:30:00,313.09,313.61,312.8,312.99,4713.0,292.1304,292.6156,291.8599,292.0371,4713.0
2021-03-22 10:35:00,313.14,313.71,312.71,312.86,4596.0,292.1771,292.7089,291.7759,291.9158,4596.0
2021-03-22 10:40:00,313.01,313.4,312.93,313.4,1940.0,292.0558,292.4197,291.9812,292.4197,1940.0
2021-03-22 10:45:00,313.46,313.67,312.7,312.78,6052.0,292.4757,292.6716,291.7666,291.8412,6052.0
2021-03-22 10:50:00,312.85,312.85,312.08,312.34,4200.0,291.9065,291.9065,291.1881,291.4307,4200.0
2021-03-22 10:55:00,312.2,312.55,311.82,311.82,3589.0,291.3,291.6266,290.9455,290.9455,3589.0
2021-03-22 11:00:00,311.82,312.63,311.71,312.42,3037.0,290.9455,291.7012,290.8428,291.5053,3037.0
2021-03-22 11:05:00,312.41,312.41,311.53,311.57,2867.0,291.496,291.496,290.6749,290.7122,2867.0
2021-03-22 11:10:00,311.3,311.3,310.76,311.25,5351.0,290.4603,290.4603,289.9564,290.4136,5351.0
2021-03-22 11:15:00,311.09,311.48,311.04,311.04,2344.0,290.2643,290.6282,290.2177,290.2177,2344.0
2021-03-22 11:20:00,311.19,311.74,311.05,311.06,3696.0,290.3576,290.8708,290.227,290.2363,3696.0
2021-03-22 11:25:00,310.94,311.24,310.64,311.08,2711.0,290.1244,290.4043,289.8445,290.255,2711.0
2021-03-22 11:30:00,310.81,311.26,310.81,311.26,2600.0,290.0031,290.423,290.0031,290.423,2600.0
2021-03-22 11:35:00,311.18,311.81,311.18,311.59,3201.0,290.3483,290.9361,290.3483,290.7309,3201.0
2021-03-22 11:40:00,311.59,311.92,311.32,311.92,4270.0,290.7309,291.0388,290.4789,291.0388,4270.0
2021-03-22 11:45:00,312.11,312.11,311.43,311.43,3609.0,291.216,291.216,290.5816,290.5816,3609.0
2021-03-22 11:50:00,311.36,311.87,311.12,311.87,2707.0,290.5163,290.9921,290.2923,290.9921,2707.0
2021-03-22 11:55:00,311.77,312.01,311.62,311.96,3626.0,290.8988,291.1227,290.7589,291.0761,3626.0
2021-03-22 12:00:00,311.84,312.02,311.58,311.65,4152.0,290.9641,291.1321,290.7215,290.7868,4152.0
2021-03-22 12:05:00,311.72,311.72,311.13,311.14,3500.0,290.8522,290.8522,290.3017,290.311,3500.0
2021-03-22 12:10:00,311.07,311.78,311.0,311.78,4319.0,290.2457,290.9081,290.1804,290.9081,4319.0
2021-03-22 12:15:00,311.9,311.91,311.35,311.9,3913.0,291.0201,291.0294,290.5069,291.0201,3913.0
2021-03-22 12:20:00,311.76,311.91,311.44,311.67,4676.0,290.8895,291.0294,290.5909,290.8055,4676.0
2021-03-22 12:25:00,311.5,312.01,311.5,312.01,4516.0,290.6469,291.1227,290.6469,291.1227,4516.0
2021-03-22 12:30:00,312.07,312.4,311.87,312.25,8938.0,291.1787,291.4866,290.9921,291.3467,8938.0
2021-03-22 12:35:00,312.11,312.49,312.11,312.38,4450.0,291.216,291.5706,291.216,291.468,4450.0
2021-03-22 12:40:00,312.45,312.58,312.1,312.34,15732.0,291.5333,291.6546,291.2067,291.4307,15732.0
2021-03-22 12:45:00,312.41,312.5,312.27,312.27,7808.0,291.496,291.5799,291.3653,291.3653,7808.0
2021-03-22 12:50:00,312.27,312.79,312.27,312.51,8045.0,291.3653,291.8505,291.3653,291.5893,8045.0
2021-03-22 12:55:00,312.61,312.89,312.58,312.79,6788.0,291.6826,291.9438,291.6546,291.8505,6788.0
2021-03-22 13:00:00,312.79,313.24,312.79,313.12,3817.0,291.8505,292.2704,291.8505,292.1584,3817.0
2021-03-22 13:05:00,313.12,313.9,313.12,313.89,4305.0,292.1584,292.8862,292.1584,292.8769,4305.0
2021-03-22 13:10:00,313.87,314.62,313.72,314.55,18529.0,292.8582,293.558,292.7183,293.4927,18529.0
2021-03-22 13:15:00,314.55,314.96,313.99,314.12,24878.0,293.4927,293.8753,292.9702,293.0915,24878.0
2021-03-22 13:20:00,314.19,314.51,313.96,314.34,6256.0,293.1568,293.4554,292.9422,293.2968,6256.0
2021-03-22 13:25:00,314.27,314.39,314.1,314.17,2399.0,293.2314,293.3434,293.0728,293.1381,2399.0
2021-03-22 13:30:00,314.25,314.32,313.75,314.3,3884.0,293.2128,293.2781,292.7463,293.2594,3884.0
2021-03-22 13:35:00,314.18,314.26,313.96,313.96,6962.0,293.1475,293.2221,292.9422,292.9422,6962.0
2021-03-22 13:40:00,314.09,314.39,314.06,314.19,3618.0,293.0635,293.3434,293.0355,293.1568,3618.0
2021-03-22 13:45:00,314.21,314.32,314.02,314.15,2545.0,293.1755,293.2781,292.9982,293.1195,2545.0
2021-03-22 13:50:00,314.15,314.22,313.52,313.7,5160.0,293.1195,293.1848,292.5317,292.6996,5160.0
2021-03-22 13:55:00,313.81,313.91,313.51,313.69,3110.0,292.8022,292.8955,292.5223,292.6903,3110.0
2021-03-22 14:00:00,313.57,313.79,313.49,313.75,1686.0,292.5783,292.7836,292.5037,292.7463,1686.0
2021-03-22 14:05:00,313.9,314.15,313.82,313.82,3526.0,292.8862,293.1195,292.8116,292.8116,3526.0
2021-03-22 14:10:00,313.82,313.9,313.54,313.67,2840.0,292.8116,292.8862,292.5503,292.6716,2840.0
2021-03-22 14:15:00,313.67,313.86,313.62,313.85,1952.0,292.6716,292.8489,292.625,292.8396,1952.0
2021-03-22 14:20:00,313.85,314.06,313.78,313.98,9683.0,292.8396,293.0355,292.7743,292.9609,9683.0
2021-03-22 14:25:00,314.07,314.15,313.87,314.01,8126.0,293.0448,293.1195,292.8582,292.9889,8126.0
2021-03-22 14:30:00,314.09,314.24,313.93,314.03,6831.0,293.0635,293.2035,292.9142,293.0075,6831.0
2021-03-22 14:35:00,314.18,315.2,314.11,315.13,7211.0,293.1475,294.0992,293.0822,294.0339,7211.0
2021-03-22 14:40:00,315.13,315.58,315.13,315.3,7429.0,294.0339,294.4538,294.0339,294.1925,7429.0
2021-03-22 14:45:00,315.31,315.31,314.95,315.08,4269.0,294.2018,294.2018,293.8659,293.9872,4269.0
2021-03-22 14:50:00,314.94,315.15,314.91,315.14,1101.0,293.8566,294.0525,293.8286,294.0432,1101.0
2021-03-22 14:55:00,315.14,315.3,314.86,314.94,5494.0,294.0432,294.1925,293.782,293.8566,5494.0
2021-03-22 15:00:00,315.01,315.15,314.87,314.96,3839.0,293.9219,294.0525,293.7913,293.8753,3839.0
2021-03-22 15:05:00,315.06,315.35,314.95,315.35,3846.0,293.9686,294.2391,293.8659,294.2391,3846.0
2021-03-22 15:10:00,315.47,315.7,315.06,315.62,15335.0,294.3511,294.5657,293.9686,294.4911,15335.0
2021-03-22 15:15:00,315.49,315.55,315.23,315.23,2160.0,294.3698,294.4258,294.1272,294.1272,2160.0
2021-03-22 15:20:00,315.3,315.45,315.12,315.26,3303.0,294.1925,294.3325,294.0245,294.1552,3303.0
2021-03-22 15:25:00,315.26,315.26,314.93,314.97,8019.0,294.1552,294.1552,293.8473,293.8846,8019.0
2021-03-22 15:30:00,314.96,315.05,314.63,314.87,7825.0,293.8753,293.9592,293.5673,293.7913,7825.0
2021-03-22 15:35:00,314.93,315.03,314.88,314.94,3806.0,293.8473,293.9406,293.8006,293.8566,3806.0
2021-03-22 15:40:00,314.95,315.09,314.69,314.7,12917.0,293.8659,293.9966,293.6233,293.6327,12917.0
2021-03-22 15:45:00,314.76,314.8,314.25,314.25,14736.0,293.6886,293.726,293.2128,293.2128,14736.0
2021-03-22 15:50:00,314.0,314.36,313.92,314.29,26750.0,292.9795,293.3154,292.9049,293.2501,26750.0
2021-03-22 15:55:00,314.66,314.66,313.96,314.22,50791.0,293.5953,293.5953,292.9422,293.1848,50791.0
2021-03-23 09:30:00,313.12,314.62,313.12,314.0,10150.0,292.1584,293.558,292.1584,292.9795,10150.0
2021-03-23 09:35:00,314.03,315.49,314.03,315.09,7648.0,293.0075,294.3698,293.0075,293.9966,7648.0
2021-03-23 09:40:00,315.21,315.27,314.68,315.21,5783.0,294.1085,294.1645,293.614,294.1085,5783.0
2021-03-23 09:45:00,315.01,316.15,314.92,315.71,7059.0,293.9219,294.9856,293.8379,294.575,7059.0
2021-03-23 09:50:00,315.31,315.96,315.11,315.96,6033.0,294.2018,294.8083,294.0152,294.8083,6033.0
2021-03-23 09:55:00,315.82,317.16,315.76,316.94,7355.0,294.6777,295.928,294.6217,295.7227,7355.0
2021-03-23 10:00:00,317.17,317.4,316.36,316.36,6058.0,295.9373,296.1519,295.1815,295.1815,6058.0
2021-03-23 10:05:00,316.37,316.49,315.55,315.76,6095.0,295.1909,295.3028,294.4258,294.6217,6095.0
2021-03-23 10:10:00,315.95,316.57,315.7,316.49,4753.0,294.799,295.3775,294.5657,295.3028,4753.0
2021-03-23 10:15:00,316.48,316.8,316.32,316.66,1800.0,295.2935,295.5921,295.1442,295.4615,1800.0
2021-03-23 10:20:00,316.73,316.82,316.46,316.49,3572.0,295.5268,295.6107,295.2748,295.3028,3572.0
2021-03-23 10:25:00,316.57,316.71,315.9,316.05,5254.0,295.3775,295.5081,294.7523,294.8923,5254.0
2021-03-23 10:30:00,316.12,316.44,315.9,316.16,3356.0,294.9576,295.2562,294.7523,294.9949,3356.0
2021-03-23 10:35:00,315.96,315.96,314.96,315.29,8697.0,294.8083,294.8083,293.8753,294.1832,8697.0
2021-03-23 10:40:00,315.18,315.2,314.55,314.55,4968.0,294.0805,294.0992,293.4927,293.4927,4968.0
2021-03-23 10:45:00,314.47,315.01,314.42,314.9,3614.0,293.4181,293.9219,293.3714,293.8193,3614.0
2021-03-23 10:50:00,314.93,315.66,314.93,315.56,4500.0,293.8473,294.5284,293.8473,294.4351,4500.0
2021-03-23 10:55:00,315.56,315.57,314.78,314.78,6092.0,294.4351,294.4444,293.7073,293.7073,6092.0
2021-03-23 11:00:00,314.78,315.17,314.52,315.17,4239.0,293.7073,294.0712,293.4647,294.0712,4239.0
2021-03-23 11:05:00,315.19,315.36,314.66,314.79,5915.0,294.0899,294.2485,293.5953,293.7166,5915.0
2021-03-23 11:10:00,314.84,315.3,314.79,315.03,2900.0,293.7633,294.1925,293.7166,293.9406,2900.0
2021-03-23 11:15:00,315.1,315.58,315.03,315.28,3854.0,294.0059,294.4538,293.9406,294.1738,3854.0
2021-03-23 11:20:00,315.34,315.78,315.28,315.3,8006.0,294.2298,294.6404,294.1738,294.1925,8006.0
2021-03-23 11:25:00,315.31,315.96,315.31,315.93,4616.0,294.2018,294.8083,294.2018,294.7803,4616.0
2021-03-23 11:30:00,315.88,316.05,315.6,316.05,5088.0,294.7337,294.8923,294.4724,294.8923,5088.0
2021-03-23 11:35:00,316.18,316.18,315.81,315.92,3328.0,295.0136,295.0136,294.6684,294.771,3328.0
2021-03-23 11:40:00,316.0,316.08,315.84,315.84,5286.0,294.8456,294.9203,294.6963,294.6963,5286.0
2021-03-23 11:45:00,315.76,316.19,315.74,316.08,7510.0,294.6217,295.0229,294.603,294.9203,7510.0
2021-03-23 11:50:00,315.93,316.4,315.81,316.3,7696.0,294.7803,295.2189,294.6684,295.1256,7696.0
2021-03-23 11:55:00,316.3,316.69,316.21,316.24,8008.0,295.1256,295.4894,295.0416,295.0696,8008.0
2021-03-23 12:00:00,316.31,316.77,316.25,316.69,6259.0,295.1349,295.5641,295.0789,295.4894,6259.0
2021-03-23 12:05:00,316.72,316.78,316.25,316.34,7046.0,295.5174,295.5734,295.0789,295.1629,7046.0
2021-03-23 12:10:00,316.37,316.56,316.37,316.51,5434.0,295.1909,295.3681,295.1909,295.3215,5434.0
2021-03-23 12:15:00,316.51,316.52,316.32,316.32,6605.0,295.3215,295.3308,295.1442,295.1442,6605.0
2021-03-23 12:20:00,316.48,316.61,316.26,316.56,11725.0,295.2935,295.4148,295.0882,295.3681,11725.0
2021-03-23 12:25:00,316.56,316.75,316.48,316.57,5550.0,295.3681,295.5454,295.2935,295.3775,5550.0
2021-03-23 12:30:00,316.57,316.64,316.25,316.3,4921.0,295.3775,295.4428,295.0789,295.1256,4921.0
2021-03-23 12:35:00,316.27,316.36,316.13,316.24,5670.0,295.0976,295.1815,294.9669,295.0696,5670.0
2021-03-23 12:40:00,316.27,316.3,316.07,316.13,2232.0,295.0976,295.1256,294.9109,294.9669,2232.0
2021-03-23 12:45:00,316.06,316.06,315.59,315.82,9834.0,294.9016,294.9016,294.4631,294.6777,9834.0
2021-03-23 12:50:00,315.82,316.01,315.78,315.95,3533.0,294.6777,294.855,294.6404,294.799,3533.0
2021-03-23 12:55:00,315.9,316.16,315.89,316.09,11824.0,294.7523,294.9949,294.743,294.9296,11824.0
2021-03-23 13:00:00,316.09,316.1,315.83,316.0,3043.0,294.9296,294.9389,294.687,294.8456,3043.0
2021-03-23 13:05:00,316.07,316.12,315.62,315.62,8311.0,294.9109,294.9576,294.4911,294.4911,8311.0
2021-03-23 13:10:00,315.66,315.85,315.66,315.69,2393.0,294.5284,294.7057,294.5284,294.5564,2393.0
2021-03-23 13:15:00,315.81,316.14,315.73,316.05,8185.0,294.6684,294.9763,294.5937,294.8923,8185.0
2021-03-23 13:20:00,316.05,316.24,316.04,316.08,3873.0,294.8923,295.0696,294.883,294.9203,3873.0
2021-03-23 13:25:00,316.07,316.08,315.86,316.06,2700.0,294.9109,294.9203,294.715,294.9016,2700.0
2021-03-23 13:30:00,316.08,316.11,315.73,315.83,5672.0,294.9203,294.9483,294.5937,294.687,5672.0
2021-03-23 13:35:00,315.74,315.76,315.42,315.42,4241.0,294.603,294.6217,294.3045,294.3045,4241.0
2021-03-23 13:40:00,315.38,315.38,314.91,314.91,7104.0,294.2671,294.2671,293.8286,293.8286,7104.0
2021-03-23 13:45:00,315.07,315.16,314.36,314.63,8187.0,293.9779,294.0619,293.3154,293.5673,8187.0
2021-03-23 13:50:00,314.49,315.07,314.48,315.07,8052.0,293.4367,293.9779,293.4274,293.9779,8052.0
2021-03-23 13:55:00,315.05,315.45,314.98,315.22,6597.0,293.9592,294.3325,293.8939,294.1179,6597.0
2021-03-23 14:00:00,315.29,315.29,314.93,315.1,4487.0,294.1832,294.1832,293.8473,294.0059,4487.0
2021-03-23 14:05:00,315.09,315.45,314.77,315.43,8039.0,293.9966,294.3325,293.698,294.3138,8039.0
2021-03-23 14:10:00,315.33,315.97,315.26,315.87,6009.0,294.2205,294.8176,294.1552,294.7243,6009.0
2021-03-23 14:15:00,315.82,315.91,315.66,315.78,6900.0,294.6777,294.7617,294.5284,294.6404,6900.0
2021-03-23 14:20:00,315.85,315.99,315.73,315.92,6132.0,294.7057,294.8363,294.5937,294.771,6132.0
2021-03-23 14:25:00,315.99,316.28,315.96,315.97,4852.0,294.8363,295.1069,294.8083,294.8176,4852.0
2021-03-23 14:30:00,315.95,316.09,315.67,315.79,6351.0,294.799,294.9296,294.5377,294.6497,6351.0
2021-03-23 14:35:00,315.79,316.08,315.66,315.93,5374.0,294.6497,294.9203,294.5284,294.7803,5374.0
2021-03-23 14:40:00,315.93,316.05,315.34,315.44,7779.0,294.7803,294.8923,294.2298,294.3231,7779.0
2021-03-23 14:45:00,315.37,315.9,315.35,315.9,9435.0,294.2578,294.7523,294.2391,294.7523,9435.0
2021-03-23 14:50:00,315.88,316.32,315.88,316.14,5366.0,294.7337,295.1442,294.7337,294.9763,5366.0
2021-03-23 14:55:00,316.19,316.19,315.83,315.84,6816.0,295.0229,295.0229,294.687,294.6963,6816.0
2021-03-23 15:00:00,315.82,315.87,315.55,315.85,9779.0,294.6777,294.7243,294.4258,294.7057,9779.0
2021-03-23 15:05:00,315.81,315.9,315.6,315.68,10663.0,294.6684,294.7523,294.4724,294.5471,10663.0
2021-03-23 15:10:00,315.63,315.63,315.1,315.16,7306.0,294.5004,294.5004,294.0059,294.0619,7306.0
2021-03-23 15:15:00,315.2,315.29,314.94,315.12,9656.0,294.0992,294.1832,293.8566,294.0245,9656.0
2021-03-23 15:20:00,315.06,315.22,314.83,314.88,7921.0,293.9686,294.1179,293.754,293.8006,7921.0
2021-03-23 15:25:00,314.83,315.14,314.68,314.71,7352.0,293.754,294.0432,293.614,293.642,7352.0
2021-03-23 15:30:00,314.67,314.67,314.2,314.28,15235.0,293.6047,293.6047,293.1661,293.2408,15235.0
2021-03-23 15:35:00,314.23,314.23,313.7,313.82,12256.0,293.1941,293.1941,292.6996,292.8116,12256.0
2021-03-23 15:40:00,313.84,314.14,313.72,313.97,19596.0,292.8302,293.1102,292.7183,292.9515,19596.0
2021-03-23 15:45:00,313.94,314.4,313.73,313.86,18328.0,292.9235,293.3527,292.7276,292.8489,18328.0
2021-03-23 15:50:00,313.76,314.24,313.38,314.24,29280.0,292.7556,293.2035,292.401,293.2035,29280.0
2021-03-23 15:55:00,314.18,314.69,313.69,314.15,65005.0,293.1475,293.6233,292.6903,293.1195,65005.0
2021-03-24 09:30:00,315.14,316.31,315.14,315.85,16542.0,294.0432,295.1349,294.0432,294.7057,16542.0
2021-03-24 09:35:00,316.45,317.55,315.94,317.14,8437.0,295.2655,296.2919,294.7897,295.9093,8437.0
2021-03-24 09:40:00,317.39,318.64,317.3,318.25,8636.0,296.1426,297.3089,296.0586,296.945,8636.0
2021-03-24 09:45:00,318.42,319.68,318.06,319.39,12491.0,297.1036,298.2793,296.7677,298.0087,12491.0
2021-03-24 09:50:00,319.34,320.46,319.23,319.95,17778.0,297.962,299.0071,297.8594,298.5312,17778.0
2021-03-24 09:55:00,319.93,320.82,319.89,320.8,4863.0,298.5125,299.343,298.4752,299.3243,4863.0
2021-03-24 10:00:00,320.7,320.89,319.84,319.84,7455.0,299.231,299.4083,298.4286,298.4286,7455.0
2021-03-24 10:05:00,319.69,319.95,319.44,319.44,6897.0,298.2886,298.5312,298.0553,298.0553,6897.0
2021-03-24 10:10:00,319.4,320.77,319.4,320.5,5100.0,298.018,299.2963,298.018,299.0444,5100.0
2021-03-24 10:15:00,320.43,320.68,320.08,320.08,3420.0,298.9791,299.2123,298.6525,298.6525,3420.0
2021-03-24 10:20:00,320.28,320.59,319.73,319.94,5506.0,298.8391,299.1284,298.3259,298.5219,5506.0
2021-03-24 10:25:00,320.0,320.25,319.64,319.92,7313.0,298.5779,298.8111,298.242,298.5032,7313.0
2021-03-24 10:30:00,319.99,320.15,319.34,319.34,4220.0,298.5685,298.7178,297.962,297.962,4220.0
2021-03-24 10:35:00,319.47,319.89,319.34,319.86,6007.0,298.0833,298.4752,297.962,298.4472,6007.0
2021-03-24 10:40:00,319.86,320.47,319.84,320.47,5640.0,298.4472,299.0164,298.4286,299.0164,5640.0
2021-03-24 10:45:00,320.41,320.93,320.21,320.93,6744.0,298.9604,299.4456,298.7738,299.4456,6744.0
2021-03-24 10:50:00,320.93,321.27,320.72,320.92,8729.0,299.4456,299.7628,299.2497,299.4363,8729.0
2021-03-24 10:55:00,320.82,321.16,320.55,321.07,3801.0,299.343,299.6602,299.091,299.5762,3801.0
2021-03-24 11:00:00,321.05,321.15,320.7,321.1,6578.0,299.5576,299.6509,299.231,299.6042,6578.0
2021-03-24 11:05:00,321.1,321.37,320.8,321.37,4343.0,299.6042,299.8561,299.3243,299.8561,4343.0
2021-03-24 11:10:00,321.35,321.37,320.92,320.92,3702.0,299.8375,299.8561,299.4363,299.4363,3702.0
2021-03-24 11:15:00,320.83,320.98,320.7,320.86,3920.0,299.3523,299.4923,299.231,299.3803,3920.0
2021-03-24 11:20:00,320.84,320.84,320.09,320.1,8874.0,299.3616,299.3616,298.6618,298.6712,8874.0
2021-03-24 11:25:00,320.19,320.33,319.46,319.46,5192.0,298.7551,298.8858,298.074,298.074,5192.0
2021-03-24 11:30:00,319.43,319.43,318.84,319.11,5091.0,298.046,298.046,297.4955,297.7474,5091.0
2021-03-24 11:35:00,319.05,319.59,319.04,319.54,3762.0,297.6915,298.1953,297.6821,298.1487,3762.0
2021-03-24 11:40:00,319.62,319.69,319.38,319.38,4259.0,298.2233,298.2886,297.9994,297.9994,4259.0
2021-03-24 11:45:00,319.4,320.0,319.38,319.91,3380.0,298.018,298.5779,297.9994,298.4939,3380.0
2021-03-24 11:50:00,320.0,320.19,319.9,320.09,2478.0,298.5779,298.7551,298.4846,298.6618,2478.0
2021-03-24 11:55:00,320.19,320.31,319.98,320.07,3747.0,298.7551,298.8671,298.5592,298.6432,3747.0
2021-03-24 12:00:00,320.13,320.24,319.61,319.95,9471.0,298.6992,298.8018,298.214,298.5312,9471.0
2021-03-24 12:05:00,319.85,319.89,319.31,319.36,5972.0,298.4379,298.4752,297.934,297.9807,5972.0
2021-03-24 12:10:00,319.31,319.41,318.55,318.55,6196.0,297.934,298.0274,297.2249,297.2249,6196.0
2021-03-24 12:15:00,318.64,319.14,318.64,319.1,3614.0,297.3089,297.7754,297.3089,297.7381,3614.0
2021-03-24 12:20:00,319.21,319.21,318.64,318.9,5571.0,297.8407,297.8407,297.3089,297.5515,5571.0
2021-03-24 12:25:00,318.94,318.94,318.6,318.75,7042.0,297.5888,297.5888,297.2716,297.4115,7042.0
2021-03-24 12:30:00,318.76,319.14,318.6,318.92,4809.0,297.4209,297.7754,297.2716,297.5702,4809.0
2021-03-24 12:35:00,318.96,319.22,318.87,319.22,3017.0,297.6075,297.8501,297.5235,297.8501,3017.0
2021-03-24 12:40:00,319.22,319.25,318.76,318.76,20512.0,297.8501,297.8781,297.4209,297.4209,20512.0
2021-03-24 12:45:00,318.74,319.08,318.32,318.32,7772.0,297.4022,297.7194,297.0103,297.0103,7772.0
2021-03-24 12:50:00,318.37,318.72,318.3,318.52,3093.0,297.057,297.3835,296.9917,297.1969,3093.0
2021-03-24 12:55:00,318.5,318.66,318.36,318.59,3101.0,297.1783,297.3276,297.0476,297.2622,3101.0
2021-03-24 13:00:00,318.4,318.49,318.21,318.27,5418.0,297.085,297.1689,296.9077,296.9637,5418.0
2021-03-24 13:05:00,318.31,318.32,318.1,318.18,3641.0,297.001,297.0103,296.8051,296.8797,3641.0
2021-03-24 13:10:00,318.18,318.43,317.74,318.3,11298.0,296.8797,297.113,296.4692,296.9917,11298.0
2021-03-24 13:15:00,318.16,318.22,317.53,317.53,4062.0,296.861,296.917,296.2732,296.2732,4062.0
2021-03-24 13:20:00,317.5,317.78,317.46,317.73,4837.0,296.2452,296.5065,296.2079,296.4598,4837.0
2021-03-24 13:25:00,317.66,318.05,317.63,317.96,2242.0,296.3945,296.7584,296.3665,296.6744,2242.0
2021-03-24 13:30:00,318.09,318.2,317.88,318.09,3445.0,296.7957,296.8984,296.5998,296.7957,3445.0
2021-03-24 13:35:00,317.91,318.09,317.91,317.92,1318.0,296.6278,296.7957,296.6278,296.6371,1318.0
2021-03-24 13:40:00,318.03,318.25,317.86,317.9,3792.0,296.7397,296.945,296.5811,296.6184,3792.0
2021-03-24 13:45:00,317.78,317.93,317.5,317.69,3220.0,296.5065,296.6464,296.2452,296.4225,3220.0
2021-03-24 13:50:00,317.8,317.81,317.62,317.69,10223.0,296.5251,296.5345,296.3572,296.4225,10223.0
2021-03-24 13:55:00,317.68,317.68,317.34,317.46,2686.0,296.4132,296.4132,296.0959,296.2079,2686.0
2021-03-24 14:00:00,317.38,317.6,317.24,317.3,1740.0,296.1333,296.3385,296.0026,296.0586,1740.0
2021-03-24 14:05:00,317.2,317.37,317.13,317.35,1801.0,295.9653,296.1239,295.9,296.1053,1801.0
2021-03-24 14:10:00,317.44,317.71,317.19,317.71,3504.0,296.1892,296.4412,295.956,296.4412,3504.0
2021-03-24 14:15:00,317.79,317.79,317.36,317.63,4678.0,296.5158,296.5158,296.1146,296.3665,4678.0
2021-03-24 14:20:00,317.57,317.7,317.45,317.51,2299.0,296.3105,296.4318,296.1986,296.2545,2299.0
2021-03-24 14:25:00,317.38,317.46,317.03,317.06,1502.0,296.1333,296.2079,295.8067,295.8347,1502.0
2021-03-24 14:30:00,317.0,317.13,316.56,316.76,3428.0,295.7787,295.9,295.3681,295.5548,3428.0
2021-03-24 14:35:00,316.79,316.81,316.6,316.77,2260.0,295.5827,295.6014,295.4055,295.5641,2260.0
2021-03-24 14:40:00,316.87,317.09,316.67,317.09,2201.0,295.6574,295.8627,295.4708,295.8627,2201.0
2021-03-24 14:45:00,317.03,317.57,316.99,317.26,5407.0,295.8067,296.3105,295.7694,296.0213,5407.0
2021-03-24 14:50:00,317.32,317.68,317.23,317.24,9943.0,296.0773,296.4132,295.9933,296.0026,9943.0
2021-03-24 14:55:00,317.26,317.88,317.01,317.88,9191.0,296.0213,296.5998,295.788,296.5998,9191.0
2021-03-24 15:00:00,317.63,318.05,317.39,318.05,5593.0,296.3665,296.7584,296.1426,296.7584,5593.0
2021-03-24 15:05:00,317.82,318.6,317.8,318.6,5388.0,296.5438,297.2716,296.5251,297.2716,5388.0
2021-03-24 15:10:00,318.6,318.63,318.27,318.36,7553.0,297.2716,297.2996,296.9637,297.0476,7553.0
2021-03-24 15:15:00,318.36,318.75,318.25,318.39,4748.0,297.0476,297.4115,296.945,297.0756,4748.0
2021-03-24 15:20:00,318.37,318.37,317.7,318.2,6905.0,297.057,297.057,296.4318,296.8984,6905.0
2021-03-24 15:25:00,318.2,318.52,317.99,317.99,5314.0,296.8984,297.1969,296.7024,296.7024,5314.0
2021-03-24 15:30:00,318.0,318.15,317.8,317.8,8952.0,296.7117,296.8517,296.5251,296.5251,8952.0
2021-03-24 15:35:00,317.83,318.05,317.46,317.51,10840.0,296.5531,296.7584,296.2079,296.2545,10840.0
2021-03-24 15:40:00,317.44,317.74,317.21,317.21,11463.0,296.1892,296.4692,295.9746,295.9746,11463.0
2021-03-24 15:45:00,317.1,317.29,316.81,316.85,15587.0,295.872,296.0493,295.6014,295.6387,15587.0
2021-03-24 15:50:00,316.82,317.05,316.42,316.67,15367.0,295.6107,295.8253,295.2375,295.4708,15367.0
2021-03-24 15:55:00,316.57,316.69,315.95,316.23,34493.0,295.3775,295.4894,294.799,295.0602,34493.0
2021-03-25 09:30:00,317.15,318.02,316.94,318.02,17752.0,295.9186,296.7304,295.7227,296.7304,17752.0
2021-03-25 09:35:00,317.52,318.89,317.13,317.39,16086.0,296.2639,297.5422,295.9,296.1426,16086.0
2021-03-25 09:40:00,317.4,317.4,316.29,316.47,5219.0,296.1519,296.1519,295.1162,295.2842,5219.0
2021-03-25 09:45:00,316.65,317.56,316.35,317.55,7170.0,295.4521,296.3012,295.1722,296.2919,7170.0
2021-03-25 09:50:00,317.56,317.8,316.95,317.5,11742.0,296.3012,296.5251,295.732,296.2452,11742.0
2021-03-25 09:55:00,317.09,318.66,316.94,318.44,8882.0,295.8627,297.3276,295.7227,297.1223,8882.0
2021-03-25 10:00:00,318.54,318.54,316.98,317.21,7309.0,297.2156,297.2156,295.76,295.9746,7309.0
2021-03-25 10:05:00,317.1,317.96,316.78,317.73,14756.0,295.872,296.6744,295.5734,296.4598,14756.0
2021-03-25 10:10:00,317.71,317.75,317.01,317.18,2500.0,296.4412,296.4785,295.788,295.9466,2500.0
2021-03-25 10:15:00,317.25,317.66,316.93,317.22,4600.0,296.012,296.3945,295.7134,295.984,4600.0
2021-03-25 10:20:00,317.57,318.14,317.57,318.13,6463.0,296.3105,296.8424,296.3105,296.833,6463.0
2021-03-25 10:25:00,318.03,318.16,317.73,318.05,5330.0,296.7397,296.861,296.4598,296.7584,5330.0
2021-03-25 10:30:00,318.25,318.25,317.88,317.88,3806.0,296.945,296.945,296.5998,296.5998,3806.0
2021-03-25 10:35:00,317.92,318.01,317.6,317.65,2703.0,296.6371,296.7211,296.3385,296.3852,2703.0
2021-03-25 10:40:00,317.55,317.59,317.22,317.22,4143.0,296.2919,296.3292,295.984,295.984,4143.0
2021-03-25 10:45:00,317.12,317.32,316.89,316.99,5841.0,295.8907,296.0773,295.6761,295.7694,5841.0
2021-03-25 10:50:00,317.01,317.02,316.67,316.84,8295.0,295.788,295.7974,295.4708,295.6294,8295.0
2021-03-25 10:55:00,316.83,317.05,316.56,317.0,11048.0,295.6201,295.8253,295.3681,295.7787,11048.0
2021-03-25 11:00:00,317.0,317.07,316.61,316.88,13068.0,295.7787,295.844,295.4148,295.6667,13068.0
2021-03-25 11:05:00,316.89,317.29,316.78,316.78,9413.0,295.6761,296.0493,295.5734,295.5734,9413.0
2021-03-25 11:10:00,316.96,317.17,316.77,316.77,4971.0,295.7414,295.9373,295.5641,295.5641,4971.0
2021-03-25 11:15:00,316.78,317.14,316.78,317.08,4408.0,295.5734,295.9093,295.5734,295.8533,4408.0
2021-03-25 11:20:00,317.09,317.75,317.09,317.75,3727.0,295.8627,296.4785,295.8627,296.4785,3727.0
2021-03-25 11:25:00,318.04,318.87,317.99,318.87,3945.0,296.7491,297.5235,296.7024,297.5235,3945.0
2021-03-25 11:30:00,318.85,319.8,318.7,319.8,5883.0,297.5048,298.3912,297.3649,298.3912,5883.0
2021-03-25 11:35:00,319.9,320.62,319.9,320.12,10285.0,298.4846,299.1564,298.4846,298.6898,10285.0
2021-03-25 11:40:00,320.15,320.16,319.15,319.15,4757.0,298.7178,298.7271,297.7848,297.7848,4757.0
2021-03-25 11:45:00,319.23,320.0,319.01,319.26,7134.0,297.8594,298.5779,297.6541,297.8874,7134.0
2021-03-25 11:50:00,319.11,319.85,318.98,319.85,3620.0,297.7474,298.4379,297.6261,298.4379,3620.0
2021-03-25 11:55:00,320.0,320.53,319.86,320.27,3807.0,298.5779,299.0724,298.4472,298.8298,3807.0
2021-03-25 12:00:00,320.38,320.43,319.67,319.75,4756.0,298.9324,298.9791,298.2699,298.3446,4756.0
2021-03-25 12:05:00,319.91,320.09,319.52,319.66,4600.0,298.4939,298.6618,298.13,298.2606,4600.0
2021-03-25 12:10:00,319.85,320.22,319.75,320.09,2918.0,298.4379,298.7831,298.3446,298.6618,2918.0
2021-03-25 12:15:00,320.36,320.53,320.01,320.23,3872.0,298.9138,299.0724,298.5872,298.7925,3872.0
2021-03-25 12:20:00,320.09,320.09,319.62,319.69,4223.0,298.6618,298.6618,298.2233,298.2886,4223.0
2021-03-25 12:25:00,319.73,320.11,319.17,319.17,3737.0,298.3259,298.6805,297.8034,297.8034,3737.0
2021-03-25 12:30:00,319.26,319.84,319.2,319.34,2041.0,297.8874,298.4286,297.8314,297.962,2041.0
2021-03-25 12:35:00,319.34,319.81,319.28,319.77,3000.0,297.962,298.4006,297.9061,298.3633,3000.0
2021-03-25 12:40:00,319.77,319.82,319.55,319.77,2900.0,298.3633,298.4099,298.158,298.3633,2900.0
2021-03-25 12:45:00,319.73,319.93,319.72,319.81,2555.0,298.3259,298.5125,298.3166,298.4006,2555.0
2021-03-25 12:50:00,319.81,320.07,319.63,319.83,9829.0,298.4006,298.6432,298.2326,298.4192,9829.0
2021-03-25 12:55:00,319.74,320.04,319.74,320.04,2400.0,298.3353,298.6152,298.3353,298.6152,2400.0
2021-03-25 13:00:00,320.11,320.21,319.78,320.08,8029.0,298.6805,298.7738,298.3726,298.6525,8029.0
2021-03-25 13:05:00,320.08,320.11,319.66,319.95,2395.0,298.6525,298.6805,298.2606,298.5312,2395.0
2021-03-25 13:10:00,319.86,320.0,319.73,319.92,2643.0,298.4472,298.5779,298.3259,298.5032,2643.0
2021-03-25 13:15:00,319.93,320.2,319.89,319.94,2920.0,298.5125,298.7645,298.4752,298.5219,2920.0
2021-03-25 13:20:00,320.0,320.66,319.95,320.54,5140.0,298.5779,299.1937,298.5312,299.0817,5140.0
2021-03-25 13:25:00,320.48,320.54,320.32,320.32,3704.0,299.0257,299.0817,298.8764,298.8764,3704.0
2021-03-25 13:30:00,320.34,320.35,320.01,320.01,2318.0,298.8951,298.9044,298.5872,298.5872,2318.0
2021-03-25 13:35:00,320.06,320.12,319.77,320.12,4310.0,298.6338,298.6898,298.3633,298.6898,4310.0
2021-03-25 13:40:00,320.59,320.9,320.35,320.73,3102.0,299.1284,299.4176,298.9044,299.259,3102.0
2021-03-25 13:45:00,320.79,320.85,320.47,320.57,3093.0,299.315,299.371,299.0164,299.1097,3093.0
2021-03-25 13:50:00,320.63,321.45,320.63,321.26,10041.0,299.1657,299.9308,299.1657,299.7535,10041.0
2021-03-25 13:55:00,321.28,321.28,320.91,320.91,4775.0,299.7722,299.7722,299.4269,299.4269,4775.0
2021-03-25 14:00:00,321.02,321.02,320.44,320.58,2479.0,299.5296,299.5296,298.9884,299.119,2479.0
2021-03-25 14:05:00,320.52,320.64,320.43,320.51,4956.0,299.063,299.175,298.9791,299.0537,4956.0
2021-03-25 14:10:00,320.52,320.73,320.5,320.69,2626.0,299.063,299.259,299.0444,299.2217,2626.0
2021-03-25 14:15:00,320.8,320.8,320.58,320.79,1525.0,299.3243,299.3243,299.119,299.315,1525.0
2021-03-25 14:20:00,320.78,320.84,320.54,320.54,3549.0,299.3056,299.3616,299.0817,299.0817,3549.0
2021-03-25 14:25:00,320.54,320.77,320.32,320.62,2801.0,299.0817,299.2963,298.8764,299.1564,2801.0
2021-03-25 14:30:00,320.41,320.51,320.06,320.36,1676.0,298.9604,299.0537,298.6338,298.9138,1676.0
2021-03-25 14:35:00,320.31,320.66,320.24,320.66,3421.0,298.8671,299.1937,298.8018,299.1937,3421.0
2021-03-25 14:40:00,320.81,321.12,320.54,320.9,3715.0,299.3336,299.6229,299.0817,299.4176,3715.0
2021-03-25 14:45:00,320.96,320.96,320.69,320.7,1705.0,299.4736,299.4736,299.2217,299.231,1705.0
2021-03-25 14:50:00,320.87,321.15,320.87,321.09,1000.0,299.3896,299.6509,299.3896,299.5949,1000.0
2021-03-25 14:55:00,321.14,321.26,320.9,321.15,14668.0,299.6415,299.7535,299.4176,299.6509,14668.0
2021-03-25 15:00:00,321.09,321.33,320.34,320.47,6260.0,299.5949,299.8188,298.8951,299.0164,6260.0
2021-03-25 15:05:00,320.68,321.12,320.6,320.73,6808.0,299.2123,299.6229,299.1377,299.259,6808.0
2021-03-25 15:10:00,320.68,321.37,320.67,321.37,2335.0,299.2123,299.8561,299.203,299.8561,2335.0
2021-03-25 15:15:00,321.49,321.66,321.23,321.43,3680.0,299.9681,300.1267,299.7255,299.9121,3680.0
2021-03-25 15:20:00,321.52,321.67,321.22,321.45,2303.0,299.9961,300.1361,299.7162,299.9308,2303.0
2021-03-25 15:25:00,321.42,321.56,321.26,321.56,6078.0,299.9028,300.0334,299.7535,300.0334,6078.0
2021-03-25 15:30:00,321.3,321.79,321.3,321.67,7532.0,299.7908,300.248,299.7908,300.1361,7532.0
2021-03-25 15:35:00,321.55,321.56,321.13,321.38,4716.0,300.0241,300.0334,299.6322,299.8655,4716.0
2021-03-25 15:40:00,321.29,321.56,321.09,321.19,6744.0,299.7815,300.0334,299.5949,299.6882,6744.0
2021-03-25 15:45:00,321.3,321.86,321.17,321.79,7354.0,299.7908,300.3133,299.6695,300.248,7354.0
2021-03-25 15:50:00,321.92,322.0,321.63,321.68,17361.0,300.3693,300.444,300.0987,300.1454,17361.0
2021-03-25 15:55:00,321.66,321.75,321.13,321.16,41605.0,300.1267,300.2107,299.6322,299.6602,41605.0
2021-03-26 09:30:00,321.29,323.19,321.29,322.15,46062.0,299.7815,301.5543,299.7815,300.5839,46062.0
2021-03-26 09:35:00,322.21,322.25,321.13,321.42,4104.0,300.6399,300.6772,299.6322,299.9028,4104.0
2021-03-26 09:40:00,321.34,321.87,321.2,321.72,13685.0,299.8282,300.3227,299.6975,300.1827,13685.0
2021-03-26 09:45:00,321.84,322.18,321.28,322.18,11007.0,300.2947,300.6119,299.7722,300.6119,11007.0
2021-03-26 09:50:00,322.29,322.85,322.11,322.8,6771.0,300.7146,301.2371,300.5466,301.1904,6771.0
2021-03-26 09:55:00,322.8,322.85,322.0,322.0,7681.0,301.1904,301.2371,300.444,300.444,7681.0
2021-03-26 10:00:00,322.5,322.5,321.49,321.74,10337.0,300.9105,300.9105,299.9681,300.2014,10337.0
2021-03-26 10:05:00,321.9,321.9,320.75,321.17,5631.0,300.3507,300.3507,299.2777,299.6695,5631.0
2021-03-26 10:10:00,321.06,321.06,320.56,320.8,7385.0,299.5669,299.5669,299.1004,299.3243,7385.0
2021-03-26 10:15:00,320.77,320.8,320.07,320.8,5582.0,299.2963,299.3243,298.6432,299.3243,5582.0
2021-03-26 10:20:00,320.82,321.07,320.62,320.91,3088.0,299.343,299.5762,299.1564,299.4269,3088.0
2021-03-26 10:25:00,320.93,320.95,319.71,319.71,8025.0,299.4456,299.4643,298.3073,298.3073,8025.0
2021-03-26 10:30:00,319.98,320.13,319.42,319.65,5008.0,298.5592,298.6992,298.0367,298.2513,5008.0
2021-03-26 10:35:00,319.71,319.71,318.5,318.92,7383.0,298.3073,298.3073,297.1783,297.5702,7383.0
2021-03-26 10:40:00,318.91,318.99,318.24,318.37,3305.0,297.5608,297.6355,296.9357,297.057,3305.0
2021-03-26 10:45:00,318.31,318.31,317.57,318.05,9999.0,297.001,297.001,296.3105,296.7584,9999.0
2021-03-26 10:50:00,318.05,318.89,318.01,318.59,4935.0,296.7584,297.5422,296.7211,297.2622,4935.0
2021-03-26 10:55:00,318.59,318.59,317.85,318.3,6533.0,297.2622,297.2622,296.5718,296.9917,6533.0
2021-03-26 11:00:00,318.25,319.19,318.25,318.94,5626.0,296.945,297.8221,296.945,297.5888,5626.0
2021-03-26 11:05:00,318.8,318.82,318.44,318.7,6351.0,297.4582,297.4769,297.1223,297.3649,6351.0
2021-03-26 11:10:00,318.57,318.79,317.57,317.58,4674.0,297.2436,297.4489,296.3105,296.3199,4674.0
2021-03-26 11:15:00,317.54,317.95,317.38,317.38,6136.0,296.2825,296.6651,296.1333,296.1333,6136.0
2021-03-26 11:20:00,317.35,317.4,316.44,316.46,7717.0,296.1053,296.1519,295.2562,295.2748,7717.0
2021-03-26 11:25:00,316.72,317.1,316.42,316.82,8718.0,295.5174,295.872,295.2375,295.6107,8718.0
2021-03-26 11:30:00,317.27,317.48,316.65,316.65,4449.0,296.0306,296.2266,295.4521,295.4521,4449.0
2021-03-26 11:35:00,316.62,316.62,315.72,315.78,6697.0,295.4241,295.4241,294.5844,294.6404,6697.0
2021-03-26 11:40:00,315.93,316.48,315.67,316.26,4800.0,294.7803,295.2935,294.5377,295.0882,4800.0
2021-03-26 11:45:00,316.34,316.59,316.11,316.54,3011.0,295.1629,295.3961,294.9483,295.3495,3011.0
2021-03-26 11:50:00,316.31,316.31,315.87,315.87,4547.0,295.1349,295.1349,294.7243,294.7243,4547.0
2021-03-26 11:55:00,315.88,316.22,315.88,315.9,2802.0,294.7337,295.0509,294.7337,294.7523,2802.0
2021-03-26 12:00:00,316.3,317.22,316.12,316.83,10940.0,295.1256,295.984,294.9576,295.6201,10940.0
2021-03-26 12:05:00,317.11,317.29,316.35,316.35,3460.0,295.8813,296.0493,295.1722,295.1722,3460.0
2021-03-26 12:10:00,316.25,316.44,315.69,315.84,6624.0,295.0789,295.2562,294.5564,294.6963,6624.0
2021-03-26 12:15:00,316.04,316.3,315.95,316.25,1600.0,294.883,295.1256,294.799,295.0789,1600.0
2021-03-26 12:20:00,316.28,316.36,315.74,316.1,5887.0,295.1069,295.1815,294.603,294.9389,5887.0
2021-03-26 12:25:00,316.09,316.12,315.83,316.12,2600.0,294.9296,294.9576,294.687,294.9576,2600.0
2021-03-26 12:30:00,316.21,316.55,316.05,316.41,4308.0,295.0416,295.3588,294.8923,295.2282,4308.0
2021-03-26 12:35:00,316.49,317.16,316.49,317.11,3270.0,295.3028,295.928,295.3028,295.8813,3270.0
2021-03-26 12:40:00,317.11,317.29,316.99,317.29,7165.0,295.8813,296.0493,295.7694,296.0493,7165.0
2021-03-26 12:45:00,317.29,317.8,317.25,317.25,3400.0,296.0493,296.5251,296.012,296.012,3400.0
2021-03-26 12:50:00,317.27,317.61,317.2,317.46,3989.0,296.0306,296.3479,295.9653,296.2079,3989.0
2021-03-26 12:55:00,317.8,317.92,317.05,317.05,5869.0,296.5251,296.6371,295.8253,295.8253,5869.0
2021-03-26 13:00:00,317.11,317.11,316.75,316.79,4400.0,295.8813,295.8813,295.5454,295.5827,4400.0
2021-03-26 13:05:00,317.0,317.26,316.84,317.18,4406.0,295.7787,296.0213,295.6294,295.9466,4406.0
2021-03-26 13:10:00,317.13,317.28,316.67,316.71,2000.0,295.9,296.0399,295.4708,295.5081,2000.0
2021-03-26 13:15:00,316.59,316.68,316.49,316.5,2358.0,295.3961,295.4801,295.3028,295.3122,2358.0
2021-03-26 13:20:00,316.66,316.82,316.48,316.79,4692.0,295.4615,295.6107,295.2935,295.5827,4692.0
2021-03-26 13:25:00,316.95,317.09,316.72,316.76,4000.0,295.732,295.8627,295.5174,295.5548,4000.0
2021-03-26 13:30:00,316.87,317.04,316.74,316.88,3411.0,295.6574,295.816,295.5361,295.6667,3411.0
2021-03-26 13:35:00,316.77,316.82,316.56,316.71,3124.0,295.5641,295.6107,295.3681,295.5081,3124.0
2021-03-26 13:40:00,316.61,316.78,316.6,316.64,2745.0,295.4148,295.5734,295.4055,295.4428,2745.0
2021-03-26 13:45:00,317.0,317.18,316.88,317.0,3557.0,295.7787,295.9466,295.6667,295.7787,3557.0
2021-03-26 13:50:00,316.9,317.6,316.9,317.54,2164.0,295.6854,296.3385,295.6854,296.2825,2164.0
2021-03-26 13:55:00,317.73,318.27,317.57,318.19,2810.0,296.4598,296.9637,296.3105,296.889,2810.0
2021-03-26 14:00:00,318.17,318.23,317.51,317.85,4709.0,296.8704,296.9263,296.2545,296.5718,4709.0
2021-03-26 14:05:00,317.7,318.07,317.67,317.81,4485.0,296.4318,296.7771,296.4038,296.5345,4485.0
2021-03-26 14:10:00,317.95,318.27,317.66,317.73,4974.0,296.6651,296.9637,296.3945,296.4598,4974.0
2021-03-26 14:15:00,317.73,317.77,317.24,317.58,4213.0,296.4598,296.4971,296.0026,296.3199,4213.0
2021-03-26 14:20:00,317.48,318.07,317.48,317.78,5070.0,296.2266,296.7771,296.2266,296.5065,5070.0
2021-03-26 14:25:00,317.73,317.88,317.19,317.83,6806.0,296.4598,296.5998,295.956,296.5531,6806.0
2021-03-26 14:30:00,317.84,317.84,317.5,317.56,6883.0,296.5625,296.5625,296.2452,296.3012,6883.0
2021-03-26 14:35:00,317.55,317.59,317.17,317.22,4824.0,296.2919,296.3292,295.9373,295.984,4824.0
2021-03-26 14:40:00,317.36,317.41,317.12,317.35,4496.0,296.1146,296.1612,295.8907,296.1053,4496.0
2021-03-26 14:45:00,317.36,317.36,316.89,317.13,4015.0,296.1146,296.1146,295.6761,295.9,4015.0
2021-03-26 14:50:00,317.05,317.5,317.04,317.49,5916.0,295.8253,296.2452,295.816,296.2359,5916.0
2021-03-26 14:55:00,317.44,317.94,317.28,317.85,6552.0,296.1892,296.6558,296.0399,296.5718,6552.0
2021-03-26 15:00:00,317.84,317.89,317.28,317.4,6995.0,296.5625,296.6091,296.0399,296.1519,6995.0
2021-03-26 15:05:00,317.39,317.44,316.83,316.89,7513.0,296.1426,296.1892,295.6201,295.6761,7513.0
2021-03-26 15:10:00,316.89,317.24,316.84,316.84,5312.0,295.6761,296.0026,295.6294,295.6294,5312.0
2021-03-26 15:15:00,316.92,317.38,316.92,317.27,5265.0,295.704,296.1333,295.704,296.0306,5265.0
2021-03-26 15:20:00,317.27,317.4,317.11,317.24,4584.0,296.0306,296.1519,295.8813,296.0026,4584.0
2021-03-26 15:25:00,317.24,317.35,317.04,317.26,5989.0,296.0026,296.1053,295.816,296.0213,5989.0
2021-03-26 15:30:00,317.26,318.32,317.26,318.16,14141.0,296.0213,297.0103,296.0213,296.861,14141.0
2021-03-26 15:35:00,318.13,318.58,318.13,318.39,13803.0,296.833,297.2529,296.833,297.0756,13803.0
2021-03-26 15:40:00,318.32,318.53,317.58,318.31,26047.0,297.0103,297.2063,296.3199,297.001,26047.0
2021-03-26 15:45:00,318.32,318.35,317.6,317.74,10465.0,297.0103,297.0383,296.3385,296.4692,10465.0
2021-03-26 15:50:00,317.8,317.86,317.2,317.86,19263.0,296.5251,296.5811,295.9653,296.5811,19263.0
2021-03-26 15:55:00,317.7,319.48,317.67,319.02,48669.0,296.4318,298.0927,296.4038,297.6635,48669.0
2021-03-29 09:30:00,319.7,323.2,319.7,322.25,16744.0,298.2979,301.5636,298.2979,300.6772,16744.0
2021-03-29 09:35:00,322.25,323.17,322.25,323.17,4638.0,300.6772,301.5356,300.6772,301.5356,4638.0
2021-03-29 09:40:00,323.24,324.61,322.82,324.35,6106.0,301.601,302.8792,301.2091,302.6367,6106.0
2021-03-29 09:45:00,324.34,324.44,323.02,323.42,5396.0,302.6273,302.7206,301.3957,301.7689,5396.0
2021-03-29 09:50:00,323.13,323.15,322.27,322.82,8680.0,301.4983,301.517,300.6959,301.2091,8680.0
2021-03-29 09:55:00,322.86,323.33,322.61,322.86,1956.0,301.2464,301.6849,301.0131,301.2464,1956.0
2021-03-29 10:00:00,323.5,324.21,323.28,324.14,6598.0,301.8436,302.506,301.6383,302.4407,6598.0
2021-03-29 10:05:00,324.27,324.27,323.45,323.64,6276.0,302.562,302.562,301.7969,301.9742,6276.0
2021-03-29 10:10:00,323.36,323.36,322.46,323.08,7959.0,301.7129,301.7129,300.8732,301.4517,7959.0
2021-03-29 10:15:00,323.11,323.92,323.0,323.53,10547.0,301.4797,302.2354,301.377,301.8715,10547.0
2021-03-29 10:20:00,323.13,323.13,322.31,322.31,1800.0,301.4983,301.4983,300.7332,300.7332,1800.0
2021-03-29 10:25:00,322.46,323.5,322.46,323.29,3597.0,300.8732,301.8436,300.8732,301.6476,3597.0
2021-03-29 10:30:00,323.31,323.53,323.09,323.09,2210.0,301.6663,301.8715,301.461,301.461,2210.0
2021-03-29 10:35:00,323.16,323.63,323.12,323.62,4570.0,301.5263,301.9649,301.489,301.9555,4570.0
2021-03-29 10:40:00,323.63,323.63,323.03,323.03,5151.0,301.9649,301.9649,301.405,301.405,5151.0
2021-03-29 10:45:00,323.0,323.62,322.9,323.51,12649.0,301.377,301.9555,301.2837,301.8529,12649.0
2021-03-29 10:50:00,323.62,323.72,323.32,323.44,5626.0,301.9555,302.0488,301.6756,301.7876,5626.0
2021-03-29 10:55:00,323.59,324.3,323.58,324.14,7015.0,301.9275,302.59,301.9182,302.4407,7015.0
2021-03-29 11:00:00,324.13,324.52,323.97,324.52,3769.0,302.4314,302.7953,302.2821,302.7953,3769.0
2021-03-29 11:05:00,324.43,324.43,323.92,324.15,8936.0,302.7113,302.7113,302.2354,302.45,8936.0
2021-03-29 11:10:00,324.02,324.83,323.81,324.71,6811.0,302.3287,303.0845,302.1328,302.9726,6811.0
2021-03-29 11:15:00,324.71,325.42,324.68,325.42,5755.0,302.9726,303.635,302.9446,303.635,5755.0
2021-03-29 11:20:00,325.24,325.56,325.19,325.55,4438.0,303.4671,303.7656,303.4204,303.7563,4438.0
2021-03-29 11:25:00,325.54,325.91,325.42,325.71,2501.0,303.747,304.0922,303.635,303.9056,2501.0
2021-03-29 11:30:00,325.87,326.0,325.01,325.07,6897.0,304.0549,304.1762,303.2525,303.3085,6897.0
2021-03-29 11:35:00,324.98,325.56,324.79,325.14,5229.0,303.2245,303.7656,303.0472,303.3738,5229.0
2021-03-29 11:40:00,325.14,325.65,325.12,325.54,4604.0,303.3738,303.8496,303.3551,303.747,4604.0
2021-03-29 11:45:00,325.78,325.93,325.35,325.35,3178.0,303.9709,304.1109,303.5697,303.5697,3178.0
2021-03-29 11:50:00,325.54,325.77,324.78,324.78,6396.0,303.747,303.9616,303.0379,303.0379,6396.0
2021-03-29 11:55:00,324.79,325.6,324.79,325.6,4158.0,303.0472,303.803,303.0472,303.803,4158.0
2021-03-29 12:00:00,325.53,325.84,325.5,325.66,2350.0,303.7377,304.0269,303.7097,303.859,2350.0
2021-03-29 12:05:00,325.52,325.8,325.4,325.42,2666.0,303.7283,303.9896,303.6164,303.635,2666.0
2021-03-29 12:10:00,325.42,325.42,325.1,325.23,2043.0,303.635,303.635,303.3364,303.4577,2043.0
2021-03-29 12:15:00,325.13,325.56,324.92,325.56,4335.0,303.3644,303.7656,303.1685,303.7656,4335.0
2021-03-29 12:20:00,325.44,325.45,325.24,325.31,3860.0,303.6537,303.663,303.4671,303.5324,3860.0
2021-03-29 12:25:00,325.52,325.8,325.36,325.79,2623.0,303.7283,303.9896,303.579,303.9803,2623.0
2021-03-29 12:30:00,325.81,325.91,325.69,325.89,2255.0,303.9989,304.0922,303.8869,304.0736,2255.0
2021-03-29 12:35:00,325.79,326.15,325.79,325.81,2157.0,303.9803,304.3162,303.9803,303.9989,2157.0
2021-03-29 12:40:00,325.83,325.83,325.25,325.31,3902.0,304.0176,304.0176,303.4764,303.5324,3902.0
2021-03-29 12:45:00,325.47,325.56,325.28,325.32,2625.0,303.6817,303.7656,303.5044,303.5417,2625.0
2021-03-29 12:50:00,325.32,325.5,325.25,325.39,2600.0,303.5417,303.7097,303.4764,303.607,2600.0
2021-03-29 12:55:00,325.47,325.48,324.7,324.7,5183.0,303.6817,303.691,302.9632,302.9632,5183.0
2021-03-29 13:00:00,324.7,324.94,324.67,324.94,1215.0,302.9632,303.1872,302.9352,303.1872,1215.0
2021-03-29 13:05:00,324.97,324.97,324.43,324.44,4031.0,303.2151,303.2151,302.7113,302.7206,4031.0
2021-03-29 13:10:00,324.45,324.67,324.0,324.1,3407.0,302.73,302.9352,302.3101,302.4034,3407.0
2021-03-29 13:15:00,324.1,324.24,323.83,324.23,3900.0,302.4034,302.534,302.1515,302.5247,3900.0
2021-03-29 13:20:00,324.22,324.22,323.75,323.82,4807.0,302.5154,302.5154,302.0768,302.1421,4807.0
2021-03-29 13:25:00,323.68,323.8,323.62,323.62,1100.0,302.0115,302.1235,301.9555,301.9555,1100.0
2021-03-29 13:30:00,323.63,324.57,323.61,324.57,2165.0,301.9649,302.8419,301.9462,302.8419,2165.0
2021-03-29 13:35:00,324.63,324.69,324.07,324.18,1400.0,302.8979,302.9539,302.3754,302.478,1400.0
2021-03-29 13:40:00,324.29,324.29,323.94,324.08,6861.0,302.5807,302.5807,302.2541,302.3847,6861.0
2021-03-29 13:45:00,323.94,324.47,323.89,324.4,2002.0,302.2541,302.7486,302.2074,302.6833,2002.0
2021-03-29 13:50:00,324.55,324.7,324.46,324.62,1207.0,302.8233,302.9632,302.7393,302.8886,1207.0
2021-03-29 13:55:00,324.62,324.62,324.11,324.28,2226.0,302.8886,302.8886,302.4127,302.5713,2226.0
2021-03-29 14:00:00,324.26,324.32,324.01,324.13,2056.0,302.5527,302.6087,302.3194,302.4314,2056.0
2021-03-29 14:05:00,324.13,324.5,324.03,324.39,5041.0,302.4314,302.7766,302.3381,302.674,5041.0
2021-03-29 14:10:00,324.34,324.73,324.31,324.59,1700.0,302.6273,302.9912,302.5993,302.8606,1700.0
2021-03-29 14:15:00,324.6,324.94,324.37,324.55,3639.0,302.8699,303.1872,302.6553,302.8233,3639.0
2021-03-29 14:20:00,324.48,324.68,324.29,324.52,7608.0,302.7579,302.9446,302.5807,302.7953,7608.0
2021-03-29 14:25:00,324.47,324.47,324.04,324.12,3048.0,302.7486,302.7486,302.3474,302.422,3048.0
2021-03-29 14:30:00,324.12,324.22,323.56,323.69,4272.0,302.422,302.5154,301.8995,302.0208,4272.0
2021-03-29 14:35:00,323.81,324.0,323.67,323.91,2211.0,302.1328,302.3101,302.0022,302.2261,2211.0
2021-03-29 14:40:00,323.93,324.36,323.92,324.18,6053.0,302.2448,302.646,302.2354,302.478,6053.0
2021-03-29 14:45:00,324.13,324.52,324.11,324.43,6245.0,302.4314,302.7953,302.4127,302.7113,6245.0
2021-03-29 14:50:00,324.5,324.71,324.29,324.34,3300.0,302.7766,302.9726,302.5807,302.6273,3300.0
2021-03-29 14:55:00,324.44,324.53,324.2,324.53,2491.0,302.7206,302.8046,302.4967,302.8046,2491.0
2021-03-29 15:00:00,324.67,324.99,324.62,324.87,6008.0,302.9352,303.2338,302.8886,303.1218,6008.0
2021-03-29 15:05:00,324.81,324.85,324.44,324.44,5751.0,303.0659,303.1032,302.7206,302.7206,5751.0
2021-03-29 15:10:00,324.53,324.56,324.0,324.11,5810.0,302.8046,302.8326,302.3101,302.4127,5810.0
2021-03-29 15:15:00,324.07,324.27,323.82,323.98,7671.0,302.3754,302.562,302.1421,302.2914,7671.0
2021-03-29 15:20:00,324.08,324.15,323.8,323.81,6325.0,302.3847,302.45,302.1235,302.1328,6325.0
2021-03-29 15:25:00,323.76,324.19,323.6,324.19,7106.0,302.0861,302.4874,301.9369,302.4874,7106.0
2021-03-29 15:30:00,324.1,324.25,323.88,323.88,6616.0,302.4034,302.5433,302.1981,302.1981,6616.0
2021-03-29 15:35:00,323.85,324.12,323.61,323.86,7247.0,302.1701,302.422,301.9462,302.1795,7247.0
2021-03-29 15:40:00,323.91,323.92,323.28,323.39,7742.0,302.2261,302.2354,301.6383,301.7409,7742.0
2021-03-29 15:45:00,323.24,323.61,323.13,323.31,10467.0,301.601,301.9462,301.4983,301.6663,10467.0
2021-03-29 15:50:00,323.24,323.62,323.08,323.09,18197.0,301.601,301.9555,301.4517,301.461,18197.0
2021-03-29 15:55:00,323.16,323.54,323.0,323.32,49796.0,301.5263,301.8809,301.377,301.6756,49796.0
2021-03-30 09:30:00,323.06,324.21,323.06,323.76,11702.0,301.433,302.506,301.433,302.0861,11702.0
2021-03-30 09:35:00,324.21,324.3,323.36,323.56,9314.0,302.506,302.59,301.7129,301.8995,9314.0
2021-03-30 09:40:00,323.56,324.7,323.38,323.47,9754.0,301.8995,302.9632,301.7316,301.8156,9754.0
2021-03-30 09:45:00,323.68,324.0,322.15,322.63,19557.0,302.0115,302.3101,300.5839,301.0318,19557.0
2021-03-30 09:50:00,322.63,323.4,322.16,322.64,5300.0,301.0318,301.7502,300.5933,301.0411,5300.0
2021-03-30 09:55:00,322.72,323.84,322.72,323.46,6910.0,301.1158,302.1608,301.1158,301.8062,6910.0
2021-03-30 10:00:00,323.46,324.15,323.36,324.15,14085.0,301.8062,302.45,301.7129,302.45,14085.0
2021-03-30 10:05:00,324.14,324.48,323.69,323.86,29589.0,302.4407,302.7579,302.0208,302.1795,29589.0
2021-03-30 10:10:00,323.31,323.42,322.85,323.18,2563.0,301.6663,301.7689,301.2371,301.545,2563.0
2021-03-30 10:15:00,323.01,323.03,322.46,322.91,2494.0,301.3864,301.405,300.8732,301.2931,2494.0
2021-03-30 10:20:00,322.91,323.12,322.6,323.02,3392.0,301.2931,301.489,301.0038,301.3957,3392.0
2021-03-30 10:25:00,323.24,323.5,322.65,323.19,4440.0,301.601,301.8436,301.0505,301.5543,4440.0
2021-03-30 10:30:00,323.09,323.65,322.99,323.0,2612.0,301.461,301.9835,301.3677,301.377,2612.0
2021-03-30 10:35:00,323.0,323.29,322.81,323.25,4500.0,301.377,301.6476,301.1997,301.6103,4500.0
2021-03-30 10:40:00,323.42,323.42,322.22,322.29,11482.0,301.7689,301.7689,300.6492,300.7146,11482.0
2021-03-30 10:45:00,322.29,322.9,322.16,322.9,4580.0,300.7146,301.2837,300.5933,301.2837,4580.0
2021-03-30 10:50:00,322.9,323.18,322.61,322.9,5622.0,301.2837,301.545,301.0131,301.2837,5622.0
2021-03-30 10:55:00,322.9,322.96,322.65,322.66,3954.0,301.2837,301.3397,301.0505,301.0598,3954.0
2021-03-30 11:00:00,322.6,322.86,322.4,322.73,4200.0,301.0038,301.2464,300.8172,301.1251,4200.0
2021-03-30 11:05:00,322.73,323.28,322.65,322.65,4050.0,301.1251,301.6383,301.0505,301.0505,4050.0
2021-03-30 11:10:00,322.69,323.04,322.6,322.85,3872.0,301.0878,301.4143,301.0038,301.2371,3872.0
2021-03-30 11:15:00,322.85,322.96,322.51,322.71,4602.0,301.2371,301.3397,300.9198,301.1064,4602.0
2021-03-30 11:20:00,322.71,322.71,322.25,322.25,3393.0,301.1064,301.1064,300.6772,300.6772,3393.0
2021-03-30 11:25:00,322.29,322.29,321.71,321.71,4522.0,300.7146,300.7146,300.1734,300.1734,4522.0
2021-03-30 11:30:00,321.73,322.1,321.73,321.97,5509.0,300.192,300.5373,300.192,300.416,5509.0
2021-03-30 11:35:00,322.22,322.31,322.02,322.31,3036.0,300.6492,300.7332,300.4626,300.7332,3036.0
2021-03-30 11:40:00,322.32,323.4,322.32,323.31,5509.0,300.7425,301.7502,300.7425,301.6663,5509.0
2021-03-30 11:45:00,323.31,323.87,323.27,323.34,9393.0,301.6663,302.1888,301.629,301.6943,9393.0
2021-03-30 11:50:00,323.35,323.7,323.31,323.68,6014.0,301.7036,302.0302,301.6663,302.0115,6014.0
2021-03-30 11:55:00,323.57,323.64,322.8,322.83,5139.0,301.9089,301.9742,301.1904,301.2184,5139.0
2021-03-30 12:00:00,323.03,323.27,323.02,323.27,1441.0,301.405,301.629,301.3957,301.629,1441.0
2021-03-30 12:05:00,323.32,323.57,323.02,323.33,4011.0,301.6756,301.9089,301.3957,301.6849,4011.0
2021-03-30 12:10:00,323.32,323.62,323.32,323.52,1800.0,301.6756,301.9555,301.6756,301.8622,1800.0
2021-03-30 12:15:00,323.57,323.57,323.24,323.39,1396.0,301.9089,301.9089,301.601,301.7409,1396.0
2021-03-30 12:20:00,323.15,323.33,323.15,323.26,3452.0,301.517,301.6849,301.517,301.6196,3452.0
2021-03-30 12:25:00,323.26,323.35,323.02,323.02,2556.0,301.6196,301.7036,301.3957,301.3957,2556.0
2021-03-30 12:30:00,323.02,323.09,322.76,323.04,4999.0,301.3957,301.461,301.1531,301.4143,4999.0
2021-03-30 12:35:00,323.01,323.35,323.01,323.14,1300.0,301.3864,301.7036,301.3864,301.5077,1300.0
2021-03-30 12:40:00,323.2,323.27,323.08,323.27,2470.0,301.5636,301.629,301.4517,301.629,2470.0
2021-03-30 12:45:00,323.19,323.25,322.77,322.86,2861.0,301.5543,301.6103,301.1624,301.2464,2861.0
2021-03-30 12:50:00,322.75,323.33,322.75,323.06,4887.0,301.1438,301.6849,301.1438,301.433,4887.0
2021-03-30 12:55:00,323.1,323.67,323.1,323.6,6685.0,301.4703,302.0022,301.4703,301.9369,6685.0
2021-03-30 13:00:00,323.75,323.87,323.58,323.64,2904.0,302.0768,302.1888,301.9182,301.9742,2904.0
2021-03-30 13:05:00,323.74,323.77,323.33,323.37,2487.0,302.0675,302.0955,301.6849,301.7223,2487.0
2021-03-30 13:10:00,323.35,323.45,323.25,323.44,5059.0,301.7036,301.7969,301.6103,301.7876,5059.0
2021-03-30 13:15:00,323.53,323.75,323.45,323.75,2387.0,301.8715,302.0768,301.7969,302.0768,2387.0
2021-03-30 13:20:00,323.57,323.67,323.34,323.34,3270.0,301.9089,302.0022,301.6943,301.6943,3270.0
2021-03-30 13:25:00,323.34,323.35,323.12,323.18,2700.0,301.6943,301.7036,301.489,301.545,2700.0
2021-03-30 13:30:00,323.15,323.51,323.13,323.43,2449.0,301.517,301.8529,301.4983,301.7782,2449.0
2021-03-30 13:35:00,323.43,323.81,323.43,323.8,2859.0,301.7782,302.1328,301.7782,302.1235,2859.0
2021-03-30 13:40:00,323.8,323.94,323.73,323.92,2221.0,302.1235,302.2541,302.0582,302.2354,2221.0
2021-03-30 13:45:00,323.92,323.96,323.53,323.67,3351.0,302.2354,302.2728,301.8715,302.0022,3351.0
2021-03-30 13:50:00,323.65,324.27,323.64,324.25,3447.0,301.9835,302.562,301.9742,302.5433,3447.0
2021-03-30 13:55:00,324.25,324.26,323.95,324.04,3371.0,302.5433,302.5527,302.2634,302.3474,3371.0
2021-03-30 14:00:00,324.04,324.04,323.77,323.78,2105.0,302.3474,302.3474,302.0955,302.1048,2105.0
2021-03-30 14:05:00,323.83,323.95,323.75,323.79,4495.0,302.1515,302.2634,302.0768,302.1141,4495.0
2021-03-30 14:10:00,323.72,324.19,323.72,324.19,4640.0,302.0488,302.4874,302.0488,302.4874,4640.0
2021-03-30 14:15:00,324.14,324.35,324.04,324.35,3651.0,302.4407,302.6367,302.3474,302.6367,3651.0
2021-03-30 14:20:00,324.38,324.5,324.22,324.44,2733.0,302.6646,302.7766,302.5154,302.7206,2733.0
2021-03-30 14:25:00,324.5,324.5,324.13,324.43,4431.0,302.7766,302.7766,302.4314,302.7113,4431.0
2021-03-30 14:30:00,324.38,324.39,324.02,324.17,5463.0,302.6646,302.674,302.3287,302.4687,5463.0
2021-03-30 14:35:00,324.13,324.25,324.03,324.13,4109.0,302.4314,302.5433,302.3381,302.4314,4109.0
2021-03-30 14:40:00,324.09,324.14,323.77,324.02,5764.0,302.3941,302.4407,302.0955,302.3287,5764.0
2021-03-30 14:45:00,324.04,324.15,323.94,323.94,1340.0,302.3474,302.45,302.2541,302.2541,1340.0
2021-03-30 14:50:00,324.09,324.1,323.71,323.83,3601.0,302.3941,302.4034,302.0395,302.1515,3601.0
2021-03-30 14:55:00,323.75,324.11,323.57,324.11,4589.0,302.0768,302.4127,301.9089,302.4127,4589.0
2021-03-30 15:00:00,324.14,324.43,324.07,324.39,5202.0,302.4407,302.7113,302.3754,302.674,5202.0
2021-03-30 15:05:00,324.34,324.56,324.33,324.5,3480.0,302.6273,302.8326,302.618,302.7766,3480.0
2021-03-30 15:10:00,324.44,324.45,324.05,324.11,4301.0,302.7206,302.73,302.3567,302.4127,4301.0
2021-03-30 15:15:00,324.0,324.16,323.94,323.94,2465.0,302.3101,302.4594,302.2541,302.2541,2465.0
2021-03-30 15:20:00,323.93,324.11,323.91,324.11,1802.0,302.2448,302.4127,302.2261,302.4127,1802.0
2021-03-30 15:25:00,323.93,323.95,323.67,323.73,4043.0,302.2448,302.2634,302.0022,302.0582,4043.0
2021-03-30 15:30:00,323.56,323.63,323.27,323.43,5142.0,301.8995,301.9649,301.629,301.7782,5142.0
2021-03-30 15:35:00,323.48,323.55,323.02,323.1,4380.0,301.8249,301.8902,301.3957,301.4703,4380.0
2021-03-30 15:40:00,323.1,323.19,322.77,322.82,7017.0,301.4703,301.5543,301.1624,301.2091,7017.0
2021-03-30 15:45:00,322.86,322.89,322.58,322.63,4461.0,301.2464,301.2744,300.9851,301.0318,4461.0
2021-03-30 15:50:00,322.44,322.71,322.17,322.33,11019.0,300.8545,301.1064,300.6026,300.7519,11019.0
2021-03-30 15:55:00,322.27,322.63,321.56,322.63,45215.0,300.6959,301.0318,300.0334,301.0318,45215.0
2021-03-31 09:30:00,321.62,323.31,321.32,321.51,13376.0,300.0894,301.6663,299.8095,299.9868,13376.0
2021-03-31 09:35:00,321.52,322.0,320.95,321.27,3513.0,299.9961,300.444,299.4643,299.7628,3513.0
2021-03-31 09:40:00,321.39,321.66,320.27,321.4,5490.0,299.8748,300.1267,298.8298,299.8841,5490.0
2021-03-31 09:45:00,321.4,321.71,320.67,320.76,5126.0,299.8841,300.1734,299.203,299.287,5126.0
2021-03-31 09:50:00,320.78,321.22,320.36,321.22,6186.0,299.3056,299.7162,298.9138,299.7162,6186.0
2021-03-31 09:55:00,321.03,321.61,320.91,321.1,4113.0,299.5389,300.0801,299.4269,299.6042,4113.0
2021-03-31 10:00:00,321.0,321.68,320.85,321.63,9992.0,299.5109,300.1454,299.371,300.0987,9992.0
2021-03-31 10:05:00,321.63,321.92,321.01,321.01,7456.0,300.0987,300.3693,299.5202,299.5202,7456.0
2021-03-31 10:10:00,321.01,321.75,321.0,321.15,3707.0,299.5202,300.2107,299.5109,299.6509,3707.0
2021-03-31 10:15:00,320.88,321.15,320.63,320.85,3755.0,299.3989,299.6509,299.1657,299.371,3755.0
2021-03-31 10:20:00,320.64,321.56,320.59,321.19,4433.0,299.175,300.0334,299.1284,299.6882,4433.0
2021-03-31 10:25:00,321.29,321.41,320.79,321.4,4491.0,299.7815,299.8935,299.315,299.8841,4491.0
2021-03-31 10:30:00,321.4,321.4,320.96,321.0,2905.0,299.8841,299.8841,299.4736,299.5109,2905.0
2021-03-31 10:35:00,321.09,321.22,320.71,321.1,4778.0,299.5949,299.7162,299.2403,299.6042,4778.0
2021-03-31 10:40:00,321.13,321.39,320.94,321.34,3000.0,299.6322,299.8748,299.4549,299.8282,3000.0
2021-03-31 10:45:00,321.14,321.99,321.14,321.99,3583.0,299.6415,300.4346,299.6415,300.4346,3583.0
2021-03-31 10:50:00,321.93,322.62,321.93,322.49,2043.0,300.3787,301.0225,300.3787,300.9012,2043.0
2021-03-31 10:55:00,322.61,322.79,322.48,322.49,2383.0,301.0131,301.1811,300.8918,300.9012,2383.0
2021-03-31 11:00:00,322.67,322.84,322.48,322.65,3941.0,301.0691,301.2277,300.8918,301.0505,3941.0
2021-03-31 11:05:00,322.65,322.94,322.31,322.39,3100.0,301.0505,301.321,300.7332,300.8079,3100.0
2021-03-31 11:10:00,322.23,322.39,321.92,322.32,2750.0,300.6586,300.8079,300.3693,300.7425,2750.0
2021-03-31 11:15:00,322.16,322.66,322.05,322.66,4952.0,300.5933,301.0598,300.4906,301.0598,4952.0
2021-03-31 11:20:00,322.6,322.87,322.22,322.28,3906.0,301.0038,301.2557,300.6492,300.7052,3906.0
2021-03-31 11:25:00,322.28,322.53,322.08,322.26,4397.0,300.7052,300.9385,300.5186,300.6866,4397.0
2021-03-31 11:30:00,322.33,322.5,322.08,322.22,4437.0,300.7519,300.9105,300.5186,300.6492,4437.0
2021-03-31 11:35:00,322.37,322.49,322.07,322.41,4120.0,300.7892,300.9012,300.5093,300.8265,4120.0
2021-03-31 11:40:00,322.44,322.98,322.33,322.97,9395.0,300.8545,301.3584,300.7519,301.349,9395.0
2021-03-31 11:45:00,322.99,323.27,322.69,322.71,5762.0,301.3677,301.629,301.0878,301.1064,5762.0
2021-03-31 11:50:00,322.56,322.79,322.33,322.53,3530.0,300.9665,301.1811,300.7519,300.9385,3530.0
2021-03-31 11:55:00,322.78,322.8,322.4,322.53,4206.0,301.1718,301.1904,300.8172,300.9385,4206.0
2021-03-31 12:00:00,322.42,322.56,322.29,322.39,3698.0,300.8359,300.9665,300.7146,300.8079,3698.0
2021-03-31 12:05:00,322.39,322.78,322.39,322.65,2528.0,300.8079,301.1718,300.8079,301.0505,2528.0
2021-03-31 12:10:00,322.75,322.97,322.7,322.89,3476.0,301.1438,301.349,301.0971,301.2744,3476.0
2021-03-31 12:15:00,322.87,322.95,322.71,322.92,2108.0,301.2557,301.3304,301.1064,301.3024,2108.0
2021-03-31 12:20:00,322.99,322.99,322.68,322.68,2812.0,301.3677,301.3677,301.0784,301.0784,2812.0
2021-03-31 12:25:00,322.75,322.75,322.25,322.46,1992.0,301.1438,301.1438,300.6772,300.8732,1992.0
2021-03-31 12:30:00,322.37,322.75,322.37,322.75,2900.0,300.7892,301.1438,300.7892,301.1438,2900.0
2021-03-31 12:35:00,322.78,322.88,322.65,322.65,3960.0,301.1718,301.2651,301.0505,301.0505,3960.0
2021-03-31 12:40:00,322.64,322.71,322.46,322.58,2509.0,301.0411,301.1064,300.8732,300.9851,2509.0
2021-03-31 12:45:00,322.61,322.76,322.29,322.56,5804.0,301.0131,301.1531,300.7146,300.9665,5804.0
2021-03-31 12:50:00,322.4,322.61,322.1,322.21,2724.0,300.8172,301.0131,300.5373,300.6399,2724.0
2021-03-31 12:55:00,322.3,322.54,322.21,322.26,2180.0,300.7239,300.9478,300.6399,300.6866,2180.0
2021-03-31 13:00:00,322.33,322.69,322.24,322.41,3500.0,300.7519,301.0878,300.6679,300.8265,3500.0
2021-03-31 13:05:00,322.5,322.8,322.5,322.76,2100.0,300.9105,301.1904,300.9105,301.1531,2100.0
2021-03-31 13:10:00,322.75,322.84,322.59,322.8,3960.0,301.1438,301.2277,300.9945,301.1904,3960.0
2021-03-31 13:15:00,322.71,322.73,322.28,322.48,3001.0,301.1064,301.1251,300.7052,300.8918,3001.0
2021-03-31 13:20:00,322.49,322.52,322.19,322.38,3296.0,300.9012,300.9292,300.6213,300.7985,3296.0
2021-03-31 13:25:00,322.35,322.52,322.2,322.5,3959.0,300.7705,300.9292,300.6306,300.9105,3959.0
2021-03-31 13:30:00,322.53,322.71,322.36,322.53,2901.0,300.9385,301.1064,300.7799,300.9385,2901.0
2021-03-31 13:35:00,322.53,322.94,322.53,322.86,4536.0,300.9385,301.321,300.9385,301.2464,4536.0
2021-03-31 13:40:00,322.86,322.94,322.68,322.73,2718.0,301.2464,301.321,301.0784,301.1251,2718.0
2021-03-31 13:45:00,322.61,322.73,322.5,322.67,3400.0,301.0131,301.1251,300.9105,301.0691,3400.0
2021-03-31 13:50:00,322.66,322.69,322.52,322.69,2315.0,301.0598,301.0878,300.9292,301.0878,2315.0
2021-03-31 13:55:00,322.69,322.79,322.56,322.77,3526.0,301.0878,301.1811,300.9665,301.1624,3526.0
2021-03-31 14:00:00,322.7,323.11,322.7,322.79,7381.0,301.0971,301.4797,301.0971,301.1811,7381.0
2021-03-31 14:05:00,322.92,323.25,322.89,323.13,3122.0,301.3024,301.6103,301.2744,301.4983,3122.0
2021-03-31 14:10:00,323.13,323.39,323.01,323.31,9080.0,301.4983,301.7409,301.3864,301.6663,9080.0
2021-03-31 14:15:00,323.19,323.51,323.08,323.3,3335.0,301.5543,301.8529,301.4517,301.6569,3335.0
2021-03-31 14:20:00,323.25,323.72,323.25,323.7,5762.0,301.6103,302.0488,301.6103,302.0302,5762.0
2021-03-31 14:25:00,323.65,323.65,323.23,323.29,5340.0,301.9835,301.9835,301.5916,301.6476,5340.0
2021-03-31 14:30:00,323.35,323.62,323.22,323.22,3943.0,301.7036,301.9555,301.5823,301.5823,3943.0
2021-03-31 14:35:00,323.25,323.5,323.22,323.33,4285.0,301.6103,301.8436,301.5823,301.6849,4285.0
2021-03-31 14:40:00,323.41,323.45,322.99,322.99,4602.0,301.7596,301.7969,301.3677,301.3677,4602.0
2021-03-31 14:45:00,323.01,323.07,322.71,322.82,4068.0,301.3864,301.4423,301.1064,301.2091,4068.0
2021-03-31 14:50:00,322.85,323.04,322.75,323.03,4212.0,301.2371,301.4143,301.1438,301.405,4212.0
2021-03-31 14:55:00,322.93,323.43,322.92,323.31,7249.0,301.3117,301.7782,301.3024,301.6663,7249.0
2021-03-31 15:00:00,323.14,323.27,322.79,322.89,5538.0,301.5077,301.629,301.1811,301.2744,5538.0
2021-03-31 15:05:00,322.89,323.29,322.84,323.27,15745.0,301.2744,301.6476,301.2277,301.629,15745.0
2021-03-31 15:10:00,323.32,323.44,322.71,322.96,27546.0,301.6756,301.7876,301.1064,301.3397,27546.0
2021-03-31 15:15:00,322.92,322.92,322.56,322.8,5108.0,301.3024,301.3024,300.9665,301.1904,5108.0
2021-03-31 15:20:00,322.9,322.9,322.59,322.66,3880.0,301.2837,301.2837,300.9945,301.0598,3880.0
2021-03-31 15:25:00,322.66,323.32,322.66,323.31,7069.0,301.0598,301.6756,301.0598,301.6663,7069.0
2021-03-31 15:30:00,323.33,323.37,323.13,323.13,6943.0,301.6849,301.7223,301.4983,301.4983,6943.0
2021-03-31 15:35:00,323.13,323.17,322.96,323.0,8058.0,301.4983,301.5356,301.3397,301.377,8058.0
2021-03-31 15:40:00,323.04,323.19,322.99,323.09,10962.0,301.4143,301.5543,301.3677,301.461,10962.0
2021-03-31 15:45:00,323.06,323.38,322.98,323.12,11235.0,301.433,301.7316,301.3584,301.489,11235.0
2021-03-31 15:50:00,323.03,323.86,323.03,323.86,21343.0,301.405,302.1795,301.405,302.1795,21343.0
2021-03-31 15:55:00,323.81,324.32,323.64,323.64,60305.0,302.1328,302.6087,301.9742,301.9742,60305.0
2021-04-01 09:30:00,323.04,324.0,322.34,323.21,15541.0,301.4143,302.3101,300.7612,301.573,15541.0
2021-04-01 09:35:00,323.02,323.51,321.94,322.16,10677.0,301.3957,301.8529,300.388,300.5933,10677.0
2021-04-01 09:40:00,322.16,323.2,322.16,322.65,4148.0,300.5933,301.5636,300.5933,301.0505,4148.0
2021-04-01 09:45:00,323.4,323.63,322.33,322.66,5132.0,301.7502,301.9649,300.7519,301.0598,5132.0
2021-04-01 09:50:00,322.5,322.99,322.34,322.46,5081.0,300.9105,301.3677,300.7612,300.8732,5081.0
2021-04-01 09:55:00,322.39,323.05,322.3,323.03,3950.0,300.8079,301.4237,300.7239,301.405,3950.0
2021-04-01 10:00:00,322.88,324.01,322.73,323.61,4279.0,301.2651,302.3194,301.1251,301.9462,4279.0
2021-04-01 10:05:00,323.9,324.02,322.95,322.96,4439.0,302.2168,302.3287,301.3304,301.3397,4439.0
2021-04-01 10:10:00,322.56,322.56,321.74,321.77,3177.0,300.9665,300.9665,300.2014,300.2294,3177.0
2021-04-01 10:15:00,321.77,322.11,321.45,321.69,4605.0,300.2294,300.5466,299.9308,300.1547,4605.0
2021-04-01 10:20:00,321.66,322.58,321.66,322.58,4378.0,300.1267,300.9851,300.1267,300.9851,4378.0
2021-04-01 10:25:00,322.78,323.17,322.67,323.12,4406.0,301.1718,301.5356,301.0691,301.489,4406.0
2021-04-01 10:30:00,322.99,323.77,322.99,323.44,3800.0,301.3677,302.0955,301.3677,301.7876,3800.0
2021-04-01 10:35:00,323.49,323.83,323.44,323.67,4457.0,301.8342,302.1515,301.7876,302.0022,4457.0
2021-04-01 10:40:00,323.74,323.99,323.26,323.3,4254.0,302.0675,302.3008,301.6196,301.6569,4254.0
2021-04-01 10:45:00,323.42,323.61,323.3,323.35,2780.0,301.7689,301.9462,301.6569,301.7036,2780.0
2021-04-01 10:50:00,323.59,323.78,323.37,323.37,3488.0,301.9275,302.1048,301.7223,301.7223,3488.0
2021-04-01 10:55:00,323.57,323.92,323.29,323.55,5054.0,301.9089,302.2354,301.6476,301.8902,5054.0
2021-04-01 11:00:00,323.43,323.8,323.43,323.72,4700.0,301.7782,302.1235,301.7782,302.0488,4700.0
2021-04-01 11:05:00,323.72,324.35,323.72,324.35,3209.0,302.0488,302.6367,302.0488,302.6367,3209.0
2021-04-01 11:10:00,324.39,324.42,323.95,323.98,4239.0,302.674,302.702,302.2634,302.2914,4239.0
2021-04-01 11:15:00,323.98,324.59,323.98,324.41,2767.0,302.2914,302.8606,302.2914,302.6926,2767.0
2021-04-01 11:20:00,324.26,324.61,323.94,324.54,2272.0,302.5527,302.8792,302.2541,302.8139,2272.0
2021-04-01 11:25:00,324.54,324.61,324.09,324.45,5933.0,302.8139,302.8792,302.3941,302.73,5933.0
2021-04-01 11:30:00,324.45,324.67,324.24,324.24,2301.0,302.73,302.9352,302.534,302.534,2301.0
2021-04-01 11:35:00,324.4,324.4,323.48,323.48,4776.0,302.6833,302.6833,301.8249,301.8249,4776.0
2021-04-01 11:40:00,323.7,324.41,323.66,324.04,4501.0,302.0302,302.6926,301.9928,302.3474,4501.0
2021-04-01 11:45:00,323.97,324.01,323.49,323.64,2401.0,302.2821,302.3194,301.8342,301.9742,2401.0
2021-04-01 11:50:00,323.47,323.87,323.28,323.87,8852.0,301.8156,302.1888,301.6383,302.1888,8852.0
2021-04-01 11:55:00,323.68,323.87,323.53,323.62,3119.0,302.0115,302.1888,301.8715,301.9555,3119.0
2021-04-01 12:00:00,323.91,323.94,323.58,323.94,6091.0,302.2261,302.2541,301.9182,302.2541,6091.0
2021-04-01 12:05:00,324.02,324.17,323.54,323.99,7663.0,302.3287,302.4687,301.8809,302.3008,7663.0
2021-04-01 12:10:00,324.07,324.46,324.07,324.21,5513.0,302.3754,302.7393,302.3754,302.506,5513.0
2021-04-01 12:15:00,324.3,324.35,324.0,324.0,2000.0,302.59,302.6367,302.3101,302.3101,2000.0
2021-04-01 12:20:00,324.18,324.57,324.03,324.52,6106.0,302.478,302.8419,302.3381,302.7953,6106.0
2021-04-01 12:25:00,324.66,325.08,324.66,324.86,11254.0,302.9259,303.3178,302.9259,303.1125,11254.0
2021-04-01 12:30:00,324.81,324.83,324.61,324.74,2868.0,303.0659,303.0845,302.8792,303.0005,2868.0
2021-04-01 12:35:00,324.78,324.96,324.72,324.89,7600.0,303.0379,303.2058,302.9819,303.1405,7600.0
2021-04-01 12:40:00,324.97,324.99,324.44,324.44,8211.0,303.2151,303.2338,302.7206,302.7206,8211.0
2021-04-01 12:45:00,324.43,324.64,324.32,324.36,3454.0,302.7113,302.9072,302.6087,302.646,3454.0
2021-04-01 12:50:00,324.61,324.68,324.36,324.36,4600.0,302.8792,302.9446,302.646,302.646,4600.0
2021-04-01 12:55:00,324.26,324.65,324.25,324.35,25611.0,302.5527,302.9166,302.5433,302.6367,25611.0
2021-04-01 13:00:00,324.34,324.34,323.75,323.89,2253.0,302.6273,302.6273,302.0768,302.2074,2253.0
2021-04-01 13:05:00,323.93,324.22,323.92,324.14,3181.0,302.2448,302.5154,302.2354,302.4407,3181.0
2021-04-01 13:10:00,324.25,324.36,324.02,324.02,4129.0,302.5433,302.646,302.3287,302.3287,4129.0
2021-04-01 13:15:00,324.14,324.24,323.82,323.96,11075.0,302.4407,302.534,302.1421,302.2728,11075.0
2021-04-01 13:20:00,324.05,324.09,323.43,323.92,4208.0,302.3567,302.3941,301.7782,302.2354,4208.0
2021-04-01 13:25:00,323.88,323.92,323.52,323.52,2218.0,302.1981,302.2354,301.8622,301.8622,2218.0
2021-04-01 13:30:00,323.6,324.08,323.6,324.07,7502.0,301.9369,302.3847,301.9369,302.3754,7502.0
2021-04-01 13:35:00,324.06,324.08,323.78,323.78,6140.0,302.3661,302.3847,302.1048,302.1048,6140.0
2021-04-01 13:40:00,323.81,323.81,323.28,323.29,6020.0,302.1328,302.1328,301.6383,301.6476,6020.0
2021-04-01 13:45:00,323.09,323.15,322.65,323.08,5682.0,301.461,301.517,301.0505,301.4517,5682.0
2021-04-01 13:50:00,323.08,323.1,322.68,322.73,7330.0,301.4517,301.4703,301.0784,301.1251,7330.0
2021-04-01 13:55:00,322.75,323.17,322.51,323.01,2930.0,301.1438,301.5356,300.9198,301.3864,2930.0
2021-04-01 14:00:00,322.96,323.38,322.6,322.61,3724.0,301.3397,301.7316,301.0038,301.0131,3724.0
2021-04-01 14:05:00,322.61,322.89,322.4,322.74,3542.0,301.0131,301.2744,300.8172,301.1344,3542.0
2021-04-01 14:10:00,323.0,323.01,322.66,322.68,9366.0,301.377,301.3864,301.0598,301.0784,9366.0
2021-04-01 14:15:00,322.65,322.74,322.31,322.53,3501.0,301.0505,301.1344,300.7332,300.9385,3501.0
2021-04-01 14:20:00,322.53,322.61,322.17,322.52,5800.0,300.9385,301.0131,300.6026,300.9292,5800.0
2021-04-01 14:25:00,322.38,322.59,322.22,322.46,3000.0,300.7985,300.9945,300.6492,300.8732,3000.0
2021-04-01 14:30:00,322.46,322.46,321.82,322.08,6417.0,300.8732,300.8732,300.276,300.5186,6417.0
2021-04-01 14:35:00,322.16,322.34,322.1,322.17,3493.0,300.5933,300.7612,300.5373,300.6026,3493.0
2021-04-01 14:40:00,322.16,322.17,321.9,322.07,6615.0,300.5933,300.6026,300.3507,300.5093,6615.0
2021-04-01 14:45:00,321.95,322.7,321.95,322.47,4101.0,300.3973,301.0971,300.3973,300.8825,4101.0
2021-04-01 14:50:00,322.37,322.83,322.37,322.51,2842.0,300.7892,301.2184,300.7892,300.9198,2842.0
2021-04-01 14:55:00,322.56,322.68,322.26,322.56,8010.0,300.9665,301.0784,300.6866,300.9665,8010.0
2021-04-01 15:00:00,322.6,322.7,322.28,322.39,7790.0,301.0038,301.0971,300.7052,300.8079,7790.0
2021-04-01 15:05:00,322.41,322.75,322.26,322.67,8903.0,300.8265,301.1438,300.6866,301.0691,8903.0
2021-04-01 15:10:00,322.74,322.8,322.46,322.47,5952.0,301.1344,301.1904,300.8732,300.8825,5952.0
2021-04-01 15:15:00,322.36,322.39,322.1,322.24,3433.0,300.7799,300.8079,300.5373,300.6679,3433.0
2021-04-01 15:20:00,322.22,322.43,322.03,322.04,7004.0,300.6492,300.8452,300.472,300.4813,7004.0
2021-04-01 15:25:00,322.02,322.23,321.97,322.15,14212.0,300.4626,300.6586,300.416,300.5839,14212.0
2021-04-01 15:30:00,322.14,322.18,321.81,322.06,12315.0,300.5746,300.6119,300.2667,300.5,12315.0
2021-04-01 15:35:00,322.08,322.14,321.31,321.45,10231.0,300.5186,300.5746,299.8002,299.9308,10231.0
2021-04-01 15:40:00,321.45,321.68,321.32,321.46,15748.0,299.9308,300.1454,299.8095,299.9401,15748.0
2021-04-01 15:45:00,321.55,322.02,321.44,321.88,16645.0,300.0241,300.4626,299.9215,300.332,16645.0
2021-04-01 15:50:00,322.01,322.01,321.58,321.77,12185.0,300.4533,300.4533,300.0521,300.2294,12185.0
2021-04-01 15:55:00,321.81,322.41,321.61,322.34,27078.0,300.2667,300.8265,300.0801,300.7612,27078.0
2021-04-05 09:30:00,322.9,325.66,322.9,325.4,15078.0,301.2837,303.859,301.2837,303.6164,15078.0
2021-04-05 09:35:00,325.63,326.18,324.94,326.18,6815.0,303.831,304.3441,303.1872,304.3441,6815.0
2021-04-05 09:40:00,326.1,327.07,325.39,326.61,9676.0,304.2695,305.1746,303.607,304.7454,9676.0
2021-04-05 09:45:00,326.18,326.37,325.11,325.11,3933.0,304.3441,304.5214,303.3458,303.3458,3933.0
2021-04-05 09:50:00,325.18,326.17,324.67,326.16,3850.0,303.4111,304.3348,302.9352,304.3255,3850.0
2021-04-05 09:55:00,326.25,327.5,326.23,327.2,3870.0,304.4095,305.5758,304.3908,305.2959,3870.0
2021-04-05 10:00:00,327.2,327.5,326.66,327.5,6088.0,305.2959,305.5758,304.792,305.5758,6088.0
2021-04-05 10:05:00,327.38,328.08,327.29,327.98,6489.0,305.4638,306.1169,305.3798,306.0236,6489.0
2021-04-05 10:10:00,327.84,328.21,327.51,328.12,6998.0,305.893,306.2382,305.5851,306.1543,6998.0
2021-04-05 10:15:00,328.25,328.8,328.13,328.8,4538.0,306.2756,306.7887,306.1636,306.7887,4538.0
2021-04-05 10:20:00,328.81,328.93,328.48,328.73,6063.0,306.7981,306.91,306.4902,306.7234,6063.0
2021-04-05 10:25:00,328.73,329.18,328.53,329.06,12752.0,306.7234,307.1433,306.5368,307.0313,12752.0
2021-04-05 10:30:00,329.06,329.35,328.55,329.31,7898.0,307.0313,307.3019,306.5555,307.2646,7898.0
2021-04-05 10:35:00,329.28,329.47,329.14,329.24,9375.0,307.2366,307.4139,307.106,307.1993,9375.0
2021-04-05 10:40:00,329.26,329.77,329.26,329.36,5234.0,307.218,307.6938,307.218,307.3113,5234.0
2021-04-05 10:45:00,329.38,329.82,329.38,329.65,9034.0,307.3299,307.7405,307.3299,307.5818,9034.0
2021-04-05 10:50:00,329.69,329.8,329.2,329.32,5257.0,307.6192,307.7218,307.162,307.2739,5257.0
2021-04-05 10:55:00,329.32,329.66,329.25,329.5,6354.0,307.2739,307.5912,307.2086,307.4419,6354.0
2021-04-05 11:00:00,329.54,329.85,329.39,329.85,5320.0,307.4792,307.7685,307.3393,307.7685,5320.0
2021-04-05 11:05:00,329.74,330.14,329.72,329.8,10121.0,307.6658,308.039,307.6472,307.7218,10121.0
2021-04-05 11:10:00,329.8,329.9,329.55,329.57,7207.0,307.7218,307.8151,307.4885,307.5072,7207.0
2021-04-05 11:15:00,329.43,329.65,329.1,329.32,3203.0,307.3766,307.5818,307.0687,307.2739,3203.0
2021-04-05 11:20:00,329.3,329.3,328.69,328.94,5777.0,307.2553,307.2553,306.6861,306.9194,5777.0
2021-04-05 11:25:00,328.85,329.2,328.85,329.15,5187.0,306.8354,307.162,306.8354,307.1153,5187.0
2021-04-05 11:30:00,329.12,329.25,328.78,329.24,2940.0,307.0873,307.2086,306.7701,307.1993,2940.0
2021-04-05 11:35:00,329.28,329.62,329.28,329.52,4309.0,307.2366,307.5539,307.2366,307.4605,4309.0
2021-04-05 11:40:00,329.65,329.86,329.65,329.86,3571.0,307.5818,307.7778,307.5818,307.7778,3571.0
2021-04-05 11:45:00,329.93,330.01,329.81,329.85,2713.0,307.8431,307.9177,307.7311,307.7685,2713.0
2021-04-05 11:50:00,330.0,330.03,329.86,330.0,1735.0,307.9084,307.9364,307.7778,307.9084,1735.0
2021-04-05 11:55:00,329.9,330.34,329.9,330.34,5068.0,307.8151,308.2257,307.8151,308.2257,5068.0
2021-04-05 12:00:00,330.25,330.34,330.04,330.04,3609.0,308.1417,308.2257,307.9457,307.9457,3609.0
2021-04-05 12:05:00,330.0,330.66,330.0,330.37,2804.0,307.9084,308.5242,307.9084,308.2536,2804.0
2021-04-05 12:10:00,330.12,330.12,329.9,330.05,1969.0,308.0204,308.0204,307.8151,307.9551,1969.0
2021-04-05 12:15:00,330.02,330.31,329.99,330.02,2714.0,307.9271,308.1977,307.8991,307.9271,2714.0
2021-04-05 12:20:00,329.97,330.3,329.96,330.11,2707.0,307.8804,308.1883,307.8711,308.0111,2707.0
2021-04-05 12:25:00,330.05,330.17,329.83,330.11,2985.0,307.9551,308.067,307.7498,308.0111,2985.0
2021-04-05 12:30:00,330.23,330.68,330.09,330.57,3039.0,308.123,308.5429,307.9924,308.4403,3039.0
2021-04-05 12:35:00,330.6,331.0,330.6,330.75,5234.0,308.4682,308.8415,308.4682,308.6082,5234.0
2021-04-05 12:40:00,330.8,330.94,330.8,330.94,4311.0,308.6549,308.7855,308.6549,308.7855,4311.0
2021-04-05 12:45:00,330.92,330.92,330.4,330.41,2962.0,308.7668,308.7668,308.2816,308.291,2962.0
2021-04-05 12:50:00,330.36,330.36,329.92,329.98,3501.0,308.2443,308.2443,307.8338,307.8898,3501.0
2021-04-05 12:55:00,329.87,330.05,329.77,330.01,3642.0,307.7871,307.9551,307.6938,307.9177,3642.0
2021-04-05 13:00:00,329.96,330.06,329.77,329.77,3427.0,307.8711,307.9644,307.6938,307.6938,3427.0
2021-04-05 13:05:00,329.74,330.06,329.74,329.86,3323.0,307.6658,307.9644,307.6658,307.7778,3323.0
2021-04-05 13:10:00,329.61,329.68,329.31,329.46,1734.0,307.5445,307.6098,307.2646,307.4046,1734.0
2021-04-05 13:15:00,329.31,329.31,328.76,328.81,3000.0,307.2646,307.2646,306.7514,306.7981,3000.0
2021-04-05 13:20:00,328.76,328.9,328.66,328.86,1910.0,306.7514,306.8821,306.6581,306.8447,1910.0
2021-04-05 13:25:00,328.88,328.91,328.35,328.35,2603.0,306.8634,306.8914,306.3689,306.3689,2603.0
2021-04-05 13:30:00,328.47,328.87,328.42,328.68,8181.0,306.4808,306.8541,306.4342,306.6768,8181.0
2021-04-05 13:35:00,328.53,328.57,327.94,327.97,2275.0,306.5368,306.5741,305.9863,306.0143,2275.0
2021-04-05 13:40:00,327.93,328.2,327.93,327.99,941.0,305.977,306.2289,305.977,306.033,941.0
2021-04-05 13:45:00,328.21,328.21,327.93,327.93,2711.0,306.2382,306.2382,305.977,305.977,2711.0
2021-04-05 13:50:00,328.07,328.28,328.07,328.28,1448.0,306.1076,306.3036,306.1076,306.3036,1448.0
2021-04-05 13:55:00,328.24,328.57,328.21,328.44,4784.0,306.2662,306.5741,306.2382,306.4528,4784.0
2021-04-05 14:00:00,328.43,328.44,327.99,328.01,3229.0,306.4435,306.4528,306.033,306.0516,3229.0
2021-04-05 14:05:00,328.22,328.26,328.03,328.21,4598.0,306.2476,306.2849,306.0703,306.2382,4598.0
2021-04-05 14:10:00,328.14,328.29,328.12,328.22,1760.0,306.1729,306.3129,306.1543,306.2476,1760.0
2021-04-05 14:15:00,328.37,328.96,328.36,328.7,19741.0,306.3875,306.938,306.3782,306.6954,19741.0
2021-04-05 14:20:00,328.71,328.87,328.5,328.76,2231.0,306.7048,306.8541,306.5088,306.7514,2231.0
2021-04-05 14:25:00,328.77,329.24,328.77,329.21,2908.0,306.7608,307.1993,306.7608,307.1713,2908.0
2021-04-05 14:30:00,329.25,329.64,329.25,329.49,5335.0,307.2086,307.5725,307.2086,307.4326,5335.0
2021-04-05 14:35:00,329.55,330.03,329.45,329.96,4625.0,307.4885,307.9364,307.3952,307.8711,4625.0
2021-04-05 14:40:00,329.92,329.92,329.66,329.72,3497.0,307.8338,307.8338,307.5912,307.6472,3497.0
2021-04-05 14:45:00,329.79,329.82,329.54,329.68,9312.0,307.7125,307.7405,307.4792,307.6098,9312.0
2021-04-05 14:50:00,329.66,329.66,329.13,329.13,3941.0,307.5912,307.5912,307.0967,307.0967,3941.0
2021-04-05 14:55:00,329.26,329.51,329.15,329.21,4302.0,307.218,307.4512,307.1153,307.1713,4302.0
2021-04-05 15:00:00,329.21,329.38,329.09,329.27,3737.0,307.1713,307.3299,307.0593,307.2273,3737.0
2021-04-05 15:05:00,329.34,329.68,329.34,329.62,5464.0,307.2926,307.6098,307.2926,307.5539,5464.0
2021-04-05 15:10:00,329.55,329.73,329.45,329.66,4124.0,307.4885,307.6565,307.3952,307.5912,4124.0
2021-04-05 15:15:00,329.61,330.04,329.46,329.91,6086.0,307.5445,307.9457,307.4046,307.8244,6086.0
2021-04-05 15:20:00,329.91,330.0,329.53,329.73,6298.0,307.8244,307.9084,307.4699,307.6565,6298.0
2021-04-05 15:25:00,329.59,329.84,329.29,329.76,5833.0,307.5259,307.7591,307.2459,307.6845,5833.0
2021-04-05 15:30:00,329.75,330.23,329.6,329.87,10917.0,307.6752,308.123,307.5352,307.7871,10917.0
2021-04-05 15:35:00,329.82,330.1,329.56,329.56,12711.0,307.7405,308.0017,307.4979,307.4979,12711.0
2021-04-05 15:40:00,329.56,329.91,329.44,329.67,17696.0,307.4979,307.8244,307.3859,307.6005,17696.0
2021-04-05 15:45:00,329.73,330.01,329.69,330.01,7930.0,307.6565,307.9177,307.6192,307.9177,7930.0
2021-04-05 15:50:00,329.9,330.09,329.54,329.98,19901.0,307.8151,307.9924,307.4792,307.8898,19901.0
2021-04-05 15:55:00,329.9,330.97,329.82,330.83,68225.0,307.8151,308.8135,307.7405,308.6829,68225.0
2021-04-06 09:30:00,327.98,329.99,327.1,327.58,16043.0,306.0236,307.8991,305.2026,305.6504,16043.0
2021-04-06 09:35:00,328.24,328.24,327.17,327.7,10730.0,306.2662,306.2662,305.2679,305.7624,10730.0
2021-04-06 09:40:00,327.49,327.99,327.35,327.62,4383.0,305.5664,306.033,305.4358,305.6877,4383.0
2021-04-06 09:45:00,327.62,328.69,327.57,328.66,4800.0,305.6877,306.6861,305.6411,306.6581,4800.0
2021-04-06 09:50:00,328.67,329.07,328.38,328.54,4140.0,306.6675,307.0407,306.3969,306.5462,4140.0
2021-04-06 09:55:00,328.54,328.57,327.31,328.05,23038.0,306.5462,306.5741,305.3985,306.089,23038.0
2021-04-06 10:00:00,328.27,328.85,328.22,328.81,6368.0,306.2942,306.8354,306.2476,306.7981,6368.0
2021-04-06 10:05:00,328.84,329.33,328.68,329.24,10373.0,306.8261,307.2833,306.6768,307.1993,10373.0
2021-04-06 10:10:00,329.08,329.35,328.74,328.77,3955.0,307.05,307.3019,306.7328,306.7608,3955.0
2021-04-06 10:15:00,328.99,330.04,328.99,330.0,6236.0,306.966,307.9457,306.966,307.9084,6236.0
2021-04-06 10:20:00,329.87,330.53,329.87,330.49,9993.0,307.7871,308.4029,307.7871,308.3656,9993.0
2021-04-06 10:25:00,330.55,330.79,329.66,329.66,7180.0,308.4216,308.6455,307.5912,307.5912,7180.0
2021-04-06 10:30:00,329.59,329.77,329.4,329.55,2232.0,307.5259,307.6938,307.3486,307.4885,2232.0
2021-04-06 10:35:00,329.59,330.08,329.36,329.7,5782.0,307.5259,307.9831,307.3113,307.6285,5782.0
2021-04-06 10:40:00,329.82,329.82,329.4,329.45,4579.0,307.7405,307.7405,307.3486,307.3952,4579.0
2021-04-06 10:45:00,329.64,329.8,329.17,329.69,6031.0,307.5725,307.7218,307.134,307.6192,6031.0
2021-04-06 10:50:00,329.7,329.98,329.39,329.4,4402.0,307.6285,307.8898,307.3393,307.3486,4402.0
2021-04-06 10:55:00,329.49,330.43,329.48,330.31,4029.0,307.4326,308.3096,307.4232,308.1977,4029.0
2021-04-06 11:00:00,330.13,330.72,329.9,330.49,4762.0,308.0297,308.5802,307.8151,308.3656,4762.0
2021-04-06 11:05:00,330.51,330.67,330.45,330.46,3200.0,308.3843,308.5336,308.3283,308.3376,3200.0
2021-04-06 11:10:00,330.39,330.43,330.22,330.22,3157.0,308.2723,308.3096,308.1137,308.1137,3157.0
2021-04-06 11:15:00,330.21,330.31,329.93,330.16,3709.0,308.1044,308.1977,307.8431,308.0577,3709.0
2021-04-06 11:20:00,329.94,330.4,329.94,330.29,4431.0,307.8524,308.2816,307.8524,308.179,4431.0
2021-04-06 11:25:00,330.48,330.71,330.48,330.71,1582.0,308.3563,308.5709,308.3563,308.5709,1582.0
2021-04-06 11:30:00,330.71,330.88,330.71,330.73,3920.0,308.5709,308.7295,308.5709,308.5895,3920.0
2021-04-06 11:35:00,330.93,331.17,330.79,331.17,5076.0,308.7762,309.0001,308.6455,309.0001,5076.0
2021-04-06 11:40:00,331.18,331.19,330.5,330.61,7306.0,309.0094,309.0188,308.3749,308.4776,7306.0
2021-04-06 11:45:00,330.68,331.07,330.59,330.82,4102.0,308.5429,308.9068,308.4589,308.6735,4102.0
2021-04-06 11:50:00,330.78,330.97,330.63,330.97,1600.0,308.6362,308.8135,308.4962,308.8135,1600.0
2021-04-06 11:55:00,330.83,330.87,330.54,330.74,3200.0,308.6829,308.7202,308.4123,308.5989,3200.0
2021-04-06 12:00:00,330.78,331.12,330.73,330.97,6869.0,308.6362,308.9534,308.5895,308.8135,6869.0
2021-04-06 12:05:00,331.03,331.08,330.71,330.71,3448.0,308.8695,308.9161,308.5709,308.5709,3448.0
2021-04-06 12:10:00,330.63,330.96,330.32,330.96,4592.0,308.4962,308.8041,308.207,308.8041,4592.0
2021-04-06 12:15:00,330.97,331.27,330.84,331.12,7282.0,308.8135,309.0934,308.6922,308.9534,7282.0
2021-04-06 12:20:00,331.06,331.27,330.88,331.21,4131.0,308.8975,309.0934,308.7295,309.0374,4131.0
2021-04-06 12:25:00,331.19,331.26,330.85,330.85,3586.0,309.0188,309.0841,308.7015,308.7015,3586.0
2021-04-06 12:30:00,330.89,330.89,330.57,330.66,4722.0,308.7388,308.7388,308.4403,308.5242,4722.0
2021-04-06 12:35:00,330.5,330.88,330.37,330.86,3608.0,308.3749,308.7295,308.2536,308.7108,3608.0
2021-04-06 12:40:00,330.88,330.95,330.5,330.5,7014.0,308.7295,308.7948,308.3749,308.3749,7014.0
2021-04-06 12:45:00,330.66,330.81,330.65,330.69,4100.0,308.5242,308.6642,308.5149,308.5522,4100.0
2021-04-06 12:50:00,330.78,331.04,330.6,330.63,6073.0,308.6362,308.8788,308.4682,308.4962,6073.0
2021-04-06 12:55:00,330.84,330.92,330.63,330.71,4450.0,308.6922,308.7668,308.4962,308.5709,4450.0
2021-04-06 13:00:00,330.79,331.24,330.78,331.17,3738.0,308.6455,309.0654,308.6362,309.0001,3738.0
2021-04-06 13:05:00,331.36,331.83,331.35,331.83,3807.0,309.1774,309.6159,309.168,309.6159,3807.0
2021-04-06 13:10:00,331.83,331.96,331.4,331.52,3527.0,309.6159,309.7372,309.2147,309.3267,3527.0
2021-04-06 13:15:00,331.52,332.0,331.52,331.92,2749.0,309.3267,309.7745,309.3267,309.6999,2749.0
2021-04-06 13:20:00,331.92,331.92,331.7,331.72,2001.0,309.6999,309.6999,309.4946,309.5133,2001.0
2021-04-06 13:25:00,331.72,332.31,331.63,332.24,4182.0,309.5133,310.0638,309.4293,309.9985,4182.0
2021-04-06 13:30:00,332.18,332.18,331.79,331.79,1322.0,309.9425,309.9425,309.5786,309.5786,1322.0
2021-04-06 13:35:00,331.99,332.0,331.73,331.79,3054.0,309.7652,309.7745,309.5226,309.5786,3054.0
2021-04-06 13:40:00,331.59,331.78,331.41,331.65,2374.0,309.392,309.5693,309.224,309.448,2374.0
2021-04-06 13:45:00,331.7,331.78,331.37,331.62,3899.0,309.4946,309.5693,309.1867,309.42,3899.0
2021-04-06 13:50:00,331.62,331.73,331.62,331.71,2849.0,309.42,309.5226,309.42,309.5039,2849.0
2021-04-06 13:55:00,331.69,331.7,331.09,331.12,2211.0,309.4853,309.4946,308.9254,308.9534,2211.0
2021-04-06 14:00:00,331.11,331.11,330.49,330.49,3828.0,308.9441,308.9441,308.3656,308.3656,3828.0
2021-04-06 14:05:00,330.73,331.34,330.73,331.09,3510.0,308.5895,309.1587,308.5895,308.9254,3510.0
2021-04-06 14:10:00,331.0,331.35,330.76,331.19,5662.0,308.8415,309.168,308.6175,309.0188,5662.0
2021-04-06 14:15:00,331.05,331.23,330.96,331.08,3775.0,308.8881,309.0561,308.8041,308.9161,3775.0
2021-04-06 14:20:00,331.06,331.06,330.78,330.78,2831.0,308.8975,308.8975,308.6362,308.6362,2831.0
2021-04-06 14:25:00,330.78,331.38,330.78,331.37,2967.0,308.6362,309.196,308.6362,309.1867,2967.0
2021-04-06 14:30:00,331.35,331.63,331.3,331.56,3331.0,309.168,309.4293,309.1214,309.364,3331.0
2021-04-06 14:35:00,331.62,331.92,331.43,331.57,5307.0,309.42,309.6999,309.2427,309.3733,5307.0
2021-04-06 14:40:00,331.57,331.58,331.52,331.58,800.0,309.3733,309.3826,309.3267,309.3826,800.0
2021-04-06 14:45:00,331.72,331.77,331.55,331.58,3826.0,309.5133,309.5599,309.3547,309.3826,3826.0
2021-04-06 14:50:00,331.73,331.79,331.61,331.79,2821.0,309.5226,309.5786,309.4106,309.5786,2821.0
2021-04-06 14:55:00,332.0,332.12,331.89,331.89,3324.0,309.7745,309.8865,309.6719,309.6719,3324.0
2021-04-06 15:00:00,331.49,331.49,331.02,331.09,2317.0,309.2987,309.2987,308.8601,308.9254,2317.0
2021-04-06 15:05:00,331.05,331.46,330.92,331.46,2858.0,308.8881,309.2707,308.7668,309.2707,2858.0
2021-04-06 15:10:00,331.4,331.64,331.15,331.57,2693.0,309.2147,309.4386,308.9814,309.3733,2693.0
2021-04-06 15:15:00,331.59,331.75,331.47,331.62,2536.0,309.392,309.5413,309.28,309.42,2536.0
2021-04-06 15:20:00,331.52,331.59,331.15,331.24,4510.0,309.3267,309.392,308.9814,309.0654,4510.0
2021-04-06 15:25:00,331.18,331.36,331.04,331.36,1400.0,309.0094,309.1774,308.8788,309.1774,1400.0
2021-04-06 15:30:00,331.39,331.46,331.06,331.15,4841.0,309.2054,309.2707,308.8975,308.9814,4841.0
2021-04-06 15:35:00,331.27,331.27,330.76,330.76,4694.0,309.0934,309.0934,308.6175,308.6175,4694.0
2021-04-06 15:40:00,330.74,331.18,330.73,331.06,6538.0,308.5989,309.0094,308.5895,308.8975,6538.0
2021-04-06 15:45:00,330.94,331.24,330.9,331.13,5123.0,308.7855,309.0654,308.7482,308.9628,5123.0
2021-04-06 15:50:00,330.96,331.59,330.96,331.17,10010.0,308.8041,309.392,308.8041,309.0001,10010.0
2021-04-06 15:55:00,331.23,331.76,331.05,331.05,28104.0,309.0561,309.5506,308.8881,308.8881,28104.0
2021-04-07 09:30:00,332.72,332.77,331.39,331.4,12848.0,310.4463,310.493,309.2054,309.2147,12848.0
2021-04-07 09:35:00,331.7,332.55,331.53,332.43,3480.0,309.4946,310.2877,309.336,310.1757,3480.0
2021-04-07 09:40:00,332.69,332.69,331.68,331.68,1779.0,310.4183,310.4183,309.476,309.476,1779.0
2021-04-07 09:45:00,331.74,331.74,331.4,331.44,1700.0,309.5319,309.5319,309.2147,309.252,1700.0
2021-04-07 09:50:00,331.5,331.5,330.76,330.76,1350.0,309.308,309.308,308.6175,308.6175,1350.0
2021-04-07 09:55:00,330.32,330.32,329.87,330.17,2650.0,308.207,308.207,307.7871,308.067,2650.0
2021-04-07 10:00:00,330.44,330.61,330.17,330.48,4308.0,308.319,308.4776,308.067,308.3563,4308.0
2021-04-07 10:05:00,330.52,330.81,330.08,330.64,6306.0,308.3936,308.6642,307.9831,308.5056,6306.0
2021-04-07 10:10:00,330.73,330.96,330.4,330.7,3809.0,308.5895,308.8041,308.2816,308.5616,3809.0
2021-04-07 10:15:00,330.82,331.12,330.59,330.85,3921.0,308.6735,308.9534,308.4589,308.7015,3921.0
2021-04-07 10:20:00,330.65,331.26,330.65,330.95,6368.0,308.5149,309.0841,308.5149,308.7948,6368.0
2021-04-07 10:25:00,331.13,331.26,330.91,331.19,3156.0,308.9628,309.0841,308.7575,309.0188,3156.0
2021-04-07 10:30:00,331.23,331.44,331.15,331.25,1810.0,309.0561,309.252,308.9814,309.0747,1810.0
2021-04-07 10:35:00,331.26,331.26,330.69,330.81,2436.0,309.0841,309.0841,308.5522,308.6642,2436.0
2021-04-07 10:40:00,330.9,331.5,330.8,330.8,3216.0,308.7482,309.308,308.6549,308.6549,3216.0
2021-04-07 10:45:00,331.02,331.14,330.8,331.03,4300.0,308.8601,308.9721,308.6549,308.8695,4300.0
2021-04-07 10:50:00,330.96,331.08,330.84,330.88,4000.0,308.8041,308.9161,308.6922,308.7295,4000.0
2021-04-07 10:55:00,330.92,331.09,330.81,330.91,2869.0,308.7668,308.9254,308.6642,308.7575,2869.0
2021-04-07 11:00:00,330.77,330.78,330.5,330.57,3900.0,308.6269,308.6362,308.3749,308.4403,3900.0
2021-04-07 11:05:00,330.39,330.52,330.2,330.35,3054.0,308.2723,308.3936,308.095,308.235,3054.0
2021-04-07 11:10:00,330.36,330.55,330.07,330.55,2776.0,308.2443,308.4216,307.9737,308.4216,2776.0
2021-04-07 11:15:00,330.55,331.0,330.55,330.79,1945.0,308.4216,308.8415,308.4216,308.6455,1945.0
2021-04-07 11:20:00,330.74,331.05,330.7,330.91,2445.0,308.5989,308.8881,308.5616,308.7575,2445.0
2021-04-07 11:25:00,330.91,331.02,330.6,330.88,1553.0,308.7575,308.8601,308.4682,308.7295,1553.0
2021-04-07 11:30:00,330.75,331.09,330.75,331.07,2316.0,308.6082,308.9254,308.6082,308.9068,2316.0
2021-04-07 11:35:00,331.16,331.48,331.08,331.48,2898.0,308.9908,309.2893,308.9161,309.2893,2898.0
2021-04-07 11:40:00,331.32,331.49,330.7,330.71,2764.0,309.14,309.2987,308.5616,308.5709,2764.0
2021-04-07 11:45:00,330.88,330.93,330.67,330.67,2196.0,308.7295,308.7762,308.5336,308.5336,2196.0
2021-04-07 11:50:00,330.74,331.21,330.73,331.21,1771.0,308.5989,309.0374,308.5895,309.0374,1771.0
2021-04-07 11:55:00,331.1,331.29,331.04,331.29,1198.0,308.9348,309.1121,308.8788,309.1121,1198.0
2021-04-07 12:00:00,331.33,331.49,331.28,331.35,3016.0,309.1494,309.2987,309.1027,309.168,3016.0
2021-04-07 12:05:00,331.51,331.68,331.39,331.6,3108.0,309.3173,309.476,309.2054,309.4013,3108.0
2021-04-07 12:10:00,331.62,331.73,331.56,331.68,2250.0,309.42,309.5226,309.364,309.476,2250.0
2021-04-07 12:15:00,331.69,331.88,331.63,331.67,2132.0,309.4853,309.6626,309.4293,309.4666,2132.0
2021-04-07 12:20:00,331.75,331.75,331.56,331.64,2483.0,309.5413,309.5413,309.364,309.4386,2483.0
2021-04-07 12:25:00,331.9,332.16,331.9,331.93,3424.0,309.6812,309.9238,309.6812,309.7092,3424.0
2021-04-07 12:30:00,332.01,332.7,331.49,332.07,54578.0,309.7839,310.4277,309.2987,309.8398,54578.0
2021-04-07 12:35:00,332.07,332.53,331.72,332.39,12870.0,309.8398,310.269,309.5133,310.1384,12870.0
2021-04-07 12:40:00,332.52,332.77,332.5,332.65,6605.0,310.2597,310.493,310.2411,310.381,6605.0
2021-04-07 12:45:00,332.67,332.67,332.27,332.27,6643.0,310.3997,310.3997,310.0265,310.0265,6643.0
2021-04-07 12:50:00,332.35,332.88,332.27,332.87,5453.0,310.1011,310.5956,310.0265,310.5863,5453.0
2021-04-07 12:55:00,332.87,332.87,332.47,332.64,3322.0,310.5863,310.5863,310.2131,310.3717,3322.0
2021-04-07 13:00:00,332.66,333.08,332.65,332.97,5099.0,310.3903,310.7822,310.381,310.6796,5099.0
2021-04-07 13:05:00,333.0,333.14,332.7,332.71,3003.0,310.7076,310.8382,310.4277,310.437,3003.0
2021-04-07 13:10:00,332.66,333.31,332.66,333.14,2141.0,310.3903,310.9968,310.3903,310.8382,2141.0
2021-04-07 13:15:00,333.09,333.21,332.89,332.89,3828.0,310.7916,310.9035,310.6049,310.6049,3828.0
2021-04-07 13:20:00,332.79,332.89,332.57,332.79,4947.0,310.5116,310.6049,310.3064,310.5116,4947.0
2021-04-07 13:25:00,332.87,333.11,332.85,333.1,2700.0,310.5863,310.8102,310.5676,310.8009,2700.0
2021-04-07 13:30:00,333.07,333.13,332.71,332.75,3099.0,310.7729,310.8289,310.437,310.4743,3099.0
2021-04-07 13:35:00,332.67,332.97,332.67,332.97,2500.0,310.3997,310.6796,310.3997,310.6796,2500.0
2021-04-07 13:40:00,333.04,333.16,332.94,333.16,3173.0,310.7449,310.8569,310.6516,310.8569,3173.0
2021-04-07 13:45:00,333.25,333.5,333.14,333.26,4159.0,310.9408,311.1741,310.8382,310.9502,4159.0
2021-04-07 13:50:00,333.28,333.28,333.04,333.04,2358.0,310.9688,310.9688,310.7449,310.7449,2358.0
2021-04-07 13:55:00,333.02,333.52,332.97,333.52,3259.0,310.7262,311.1928,310.6796,311.1928,3259.0
2021-04-07 14:00:00,333.55,333.69,333.33,333.36,3718.0,311.2208,311.3514,311.0155,311.0435,3718.0
2021-04-07 14:05:00,333.38,333.39,332.96,332.96,4301.0,311.0621,311.0715,310.6703,310.6703,4301.0
2021-04-07 14:10:00,332.94,333.06,332.73,332.73,3123.0,310.6516,310.7636,310.4557,310.4557,3123.0
2021-04-07 14:15:00,332.68,332.83,332.52,332.83,2033.0,310.409,310.549,310.2597,310.549,2033.0
2021-04-07 14:20:00,332.83,332.85,332.53,332.8,4461.0,310.549,310.5676,310.269,310.521,4461.0
2021-04-07 14:25:00,332.85,332.92,332.6,332.6,3881.0,310.5676,310.6329,310.3344,310.3344,3881.0
2021-04-07 14:30:00,332.68,333.08,332.68,333.03,2877.0,310.409,310.7822,310.409,310.7356,2877.0
2021-04-07 14:35:00,333.01,333.11,332.87,333.05,8152.0,310.7169,310.8102,310.5863,310.7542,8152.0
2021-04-07 14:40:00,333.09,333.22,332.85,332.85,6090.0,310.7916,310.9129,310.5676,310.5676,6090.0
2021-04-07 14:45:00,332.85,332.92,332.72,332.78,5900.0,310.5676,310.6329,310.4463,310.5023,5900.0
2021-04-07 14:50:00,332.83,332.99,332.67,332.85,6038.0,310.549,310.6983,310.3997,310.5676,6038.0
2021-04-07 14:55:00,332.92,332.92,332.7,332.77,4370.0,310.6329,310.6329,310.4277,310.493,4370.0
2021-04-07 15:00:00,332.72,333.02,332.71,332.99,5949.0,310.4463,310.7262,310.437,310.6983,5949.0
2021-04-07 15:05:00,332.94,333.01,332.72,332.88,6500.0,310.6516,310.7169,310.4463,310.5956,6500.0
2021-04-07 15:10:00,332.83,333.38,332.82,333.3,4607.0,310.549,311.0621,310.5396,310.9875,4607.0
2021-04-07 15:15:00,333.27,333.58,333.27,333.58,4520.0,310.9595,311.2488,310.9595,311.2488,4520.0
2021-04-07 15:20:00,333.57,333.63,333.29,333.35,8134.0,311.2394,311.2954,310.9782,311.0342,8134.0
2021-04-07 15:25:00,333.4,333.72,333.4,333.72,5364.0,311.0808,311.3794,311.0808,311.3794,5364.0
2021-04-07 15:30:00,333.7,333.7,333.43,333.53,18792.0,311.3607,311.3607,311.1088,311.2021,18792.0
2021-04-07 15:35:00,333.47,333.86,333.42,333.82,11205.0,311.1461,311.51,311.0995,311.4727,11205.0
2021-04-07 15:40:00,333.84,333.97,333.61,333.93,9002.0,311.4914,311.6126,311.2767,311.5753,9002.0
2021-04-07 15:45:00,333.93,334.26,333.92,334.12,14235.0,311.5753,311.8832,311.566,311.7526,14235.0
2021-04-07 15:50:00,333.95,334.17,333.16,333.24,22281.0,311.594,311.7993,310.8569,310.9315,22281.0
2021-04-07 15:55:00,333.16,334.09,333.1,333.89,34285.0,310.8569,311.7246,310.8009,311.538,34285.0
2021-04-08 09:30:00,332.97,334.2,332.97,333.93,13918.0,310.6796,311.8273,310.6796,311.5753,13918.0
2021-04-08 09:35:00,334.41,334.41,333.25,333.7,8228.0,312.0232,312.0232,310.9408,311.3607,8228.0
2021-04-08 09:40:00,333.7,334.16,333.58,333.62,8360.0,311.3607,311.7899,311.2488,311.2861,8360.0
2021-04-08 09:45:00,333.86,335.17,333.86,335.01,6737.0,311.51,312.7323,311.51,312.583,6737.0
2021-04-08 09:50:00,334.85,335.04,334.32,334.39,12141.0,312.4337,312.611,311.9392,312.0045,12141.0
2021-04-08 09:55:00,334.68,334.68,334.17,334.48,11562.0,312.2751,312.2751,311.7993,312.0885,11562.0
2021-04-08 10:00:00,334.61,335.93,334.61,335.25,14282.0,312.2098,313.4414,312.2098,312.807,14282.0
2021-04-08 10:05:00,335.33,335.58,335.07,335.2,6894.0,312.8816,313.1149,312.639,312.7603,6894.0
2021-04-08 10:10:00,335.29,336.58,335.22,336.38,6194.0,312.8443,314.0479,312.779,313.8613,6194.0
2021-04-08 10:15:00,336.37,337.35,336.37,337.1,5437.0,313.852,314.7664,313.852,314.5331,5437.0
2021-04-08 10:20:00,337.0,337.15,336.58,337.06,11526.0,314.4398,314.5798,314.0479,314.4958,11526.0
2021-04-08 10:25:00,336.99,337.26,336.63,336.63,8465.0,314.4305,314.6824,314.0946,314.0946,8465.0
2021-04-08 10:30:00,336.62,336.95,336.44,336.95,11862.0,314.0852,314.3932,313.9173,314.3932,11862.0
2021-04-08 10:35:00,336.81,337.17,336.8,336.9,29337.0,314.2625,314.5984,314.2532,314.3465,29337.0
2021-04-08 10:40:00,336.81,336.91,336.18,336.8,27940.0,314.2625,314.3558,313.6747,314.2532,27940.0
2021-04-08 10:45:00,336.78,336.99,336.36,336.64,17734.0,314.2345,314.4305,313.8427,314.1039,17734.0
2021-04-08 10:50:00,336.7,336.8,335.78,336.08,10534.0,314.1599,314.2532,313.3015,313.5814,10534.0
2021-04-08 10:55:00,336.04,336.28,335.5,335.6,15672.0,313.5441,313.768,313.0402,313.1335,15672.0
2021-04-08 11:00:00,335.69,336.41,335.66,336.26,5505.0,313.2175,313.8893,313.1895,313.7493,5505.0
2021-04-08 11:05:00,336.26,336.43,335.72,335.82,7549.0,313.7493,313.908,313.2455,313.3388,7549.0
2021-04-08 11:10:00,335.75,336.19,335.63,336.03,14187.0,313.2735,313.684,313.1615,313.5347,14187.0
2021-04-08 11:15:00,336.03,336.3,335.88,335.9,4999.0,313.5347,313.7867,313.3948,313.4134,4999.0
2021-04-08 11:20:00,335.9,336.13,335.75,335.75,5337.0,313.4134,313.628,313.2735,313.2735,5337.0
2021-04-08 11:25:00,335.84,336.03,335.6,335.74,6096.0,313.3575,313.5347,313.1335,313.2642,6096.0
2021-04-08 11:30:00,335.74,336.28,335.74,336.21,3720.0,313.2642,313.768,313.2642,313.7027,3720.0
2021-04-08 11:35:00,336.21,336.36,336.04,336.06,3606.0,313.7027,313.8427,313.5441,313.5627,3606.0
2021-04-08 11:40:00,336.07,336.1,335.55,335.72,2340.0,313.5721,313.6001,313.0869,313.2455,2340.0
2021-04-08 11:45:00,335.72,335.83,335.15,335.15,3000.0,313.2455,313.3481,312.7137,312.7137,3000.0
2021-04-08 11:50:00,335.29,335.48,335.29,335.39,1700.0,312.8443,313.0216,312.8443,312.9376,1700.0
2021-04-08 11:55:00,335.41,335.43,335.29,335.32,3576.0,312.9562,312.9749,312.8443,312.8723,3576.0
2021-04-08 12:00:00,335.32,335.51,335.24,335.5,1980.0,312.8723,313.0496,312.7976,313.0402,1980.0
2021-04-08 12:05:00,335.47,335.75,335.46,335.6,2998.0,313.0122,313.2735,313.0029,313.1335,2998.0
2021-04-08 12:10:00,335.49,335.74,335.42,335.67,1973.0,313.0309,313.2642,312.9656,313.1988,1973.0
2021-04-08 12:15:00,335.65,336.28,335.65,336.24,7157.0,313.1802,313.768,313.1802,313.7307,7157.0
2021-04-08 12:20:00,336.35,336.9,336.32,336.9,2782.0,313.8333,314.3465,313.8053,314.3465,2782.0
2021-04-08 12:25:00,336.83,336.94,336.68,336.94,4625.0,314.2812,314.3838,314.1412,314.3838,4625.0
2021-04-08 12:30:00,336.93,336.93,336.68,336.69,4774.0,314.3745,314.3745,314.1412,314.1506,4774.0
2021-04-08 12:35:00,336.6,336.69,336.29,336.56,2288.0,314.0666,314.1506,313.7773,314.0293,2288.0
2021-04-08 12:40:00,336.54,336.57,336.09,336.18,5798.0,314.0106,314.0386,313.5907,313.6747,5798.0
2021-04-08 12:45:00,336.29,336.62,336.29,336.55,1800.0,313.7773,314.0852,313.7773,314.0199,1800.0
2021-04-08 12:50:00,336.66,336.67,336.38,336.38,3408.0,314.1226,314.1319,313.8613,313.8613,3408.0
2021-04-08 12:55:00,336.41,336.42,335.7,335.7,2010.0,313.8893,313.8986,313.2268,313.2268,2010.0
2021-04-08 13:00:00,335.62,335.98,335.62,335.86,4097.0,313.1522,313.4881,313.1522,313.3761,4097.0
2021-04-08 13:05:00,335.96,336.0,335.63,336.0,4481.0,313.4694,313.5068,313.1615,313.5068,4481.0
2021-04-08 13:10:00,336.01,336.07,335.74,335.79,3163.0,313.5161,313.5721,313.2642,313.3108,3163.0
2021-04-08 13:15:00,335.94,335.94,335.31,335.6,4923.0,313.4508,313.4508,312.8629,313.1335,4923.0
2021-04-08 13:20:00,335.57,336.05,335.57,336.02,3009.0,313.1055,313.5534,313.1055,313.5254,3009.0
2021-04-08 13:25:00,335.94,335.94,335.83,335.88,1670.0,313.4508,313.4508,313.3481,313.3948,1670.0
2021-04-08 13:30:00,335.8,335.93,335.65,335.8,3572.0,313.3201,313.4414,313.1802,313.3201,3572.0
2021-04-08 13:35:00,335.86,335.97,335.57,335.78,5268.0,313.3761,313.4788,313.1055,313.3015,5268.0
2021-04-08 13:40:00,335.75,336.07,335.75,336.07,2912.0,313.2735,313.5721,313.2735,313.5721,2912.0
2021-04-08 13:45:00,336.08,336.14,336.0,336.05,2935.0,313.5814,313.6374,313.5068,313.5534,2935.0
2021-04-08 13:50:00,336.22,336.25,335.81,335.81,2842.0,313.712,313.74,313.3295,313.3295,2842.0
2021-04-08 13:55:00,335.81,335.98,335.64,335.92,3168.0,313.3295,313.4881,313.1709,313.4321,3168.0
2021-04-08 14:00:00,335.77,335.9,335.71,335.77,4028.0,313.2921,313.4134,313.2362,313.2921,4028.0
2021-04-08 14:05:00,335.84,335.84,335.69,335.69,1864.0,313.3575,313.3575,313.2175,313.2175,1864.0
2021-04-08 14:10:00,335.71,335.84,335.69,335.75,2935.0,313.2362,313.3575,313.2175,313.2735,2935.0
2021-04-08 14:15:00,335.85,335.94,335.72,335.88,4269.0,313.3668,313.4508,313.2455,313.3948,4269.0
2021-04-08 14:20:00,335.88,336.17,335.86,336.17,3912.0,313.3948,313.6654,313.3761,313.6654,3912.0
2021-04-08 14:25:00,336.14,336.28,336.11,336.28,3833.0,313.6374,313.768,313.6094,313.768,3833.0
2021-04-08 14:30:00,336.3,336.37,336.15,336.23,3170.0,313.7867,313.852,313.6467,313.7214,3170.0
2021-04-08 14:35:00,336.29,336.35,336.22,336.23,1263.0,313.7773,313.8333,313.712,313.7214,1263.0
2021-04-08 14:40:00,336.26,336.62,336.2,336.54,3314.0,313.7493,314.0852,313.6934,314.0106,3314.0
2021-04-08 14:45:00,336.54,336.65,336.44,336.56,2500.0,314.0106,314.1132,313.9173,314.0293,2500.0
2021-04-08 14:50:00,336.65,336.91,336.58,336.59,5230.0,314.1132,314.3558,314.0479,314.0573,5230.0
2021-04-08 14:55:00,336.64,336.77,336.53,336.63,4400.0,314.1039,314.2252,314.0013,314.0946,4400.0
2021-04-08 15:00:00,336.6,336.6,336.22,336.3,9673.0,314.0666,314.0666,313.712,313.7867,9673.0
2021-04-08 15:05:00,336.34,336.47,336.05,336.47,7135.0,313.824,313.9453,313.5534,313.9453,7135.0
2021-04-08 15:10:00,336.48,336.54,336.15,336.17,5605.0,313.9546,314.0106,313.6467,313.6654,5605.0
2021-04-08 15:15:00,336.08,336.16,335.91,335.97,7329.0,313.5814,313.656,313.4228,313.4788,7329.0
2021-04-08 15:20:00,335.88,336.0,335.79,336.0,5480.0,313.3948,313.5068,313.3108,313.5068,5480.0
2021-04-08 15:25:00,336.0,336.49,336.0,336.36,8161.0,313.5068,313.9639,313.5068,313.8427,8161.0
2021-04-08 15:30:00,336.32,336.64,336.3,336.52,5489.0,313.8053,314.1039,313.7867,313.9919,5489.0
2021-04-08 15:35:00,336.48,336.48,336.19,336.38,8519.0,313.9546,313.9546,313.684,313.8613,8519.0
2021-04-08 15:40:00,336.37,336.52,336.35,336.48,9853.0,313.852,313.9919,313.8333,313.9546,9853.0
2021-04-08 15:45:00,336.48,336.66,336.42,336.6,29670.0,313.9546,314.1226,313.8986,314.0666,29670.0
2021-04-08 15:50:00,336.53,336.54,335.89,336.01,19333.0,314.0013,314.0106,313.4041,313.5161,19333.0
2021-04-08 15:55:00,335.98,336.34,335.85,336.12,18615.0,313.4881,313.824,313.3668,313.6187,18615.0
2021-04-09 09:30:00,336.73,339.12,336.58,338.79,23878.0,314.1879,316.4179,314.0479,316.11,23878.0
2021-04-09 09:35:00,338.89,339.62,338.6,339.59,4062.0,316.2033,316.8844,315.9327,316.8564,4062.0
2021-04-09 09:40:00,339.57,339.84,338.96,339.37,4646.0,316.8378,317.0897,316.2686,316.6511,4646.0
2021-04-09 09:45:00,339.42,339.86,338.96,338.96,7125.0,316.6978,317.1083,316.2686,316.2686,7125.0
2021-04-09 09:50:00,339.18,340.32,339.18,340.24,9166.0,316.4739,317.5376,316.4739,317.4629,9166.0
2021-04-09 09:55:00,340.09,340.55,339.88,340.09,11585.0,317.3229,317.7522,317.127,317.3229,11585.0
2021-04-09 10:00:00,340.09,340.65,339.87,340.53,8050.0,317.3229,317.8455,317.1177,317.7335,8050.0
2021-04-09 10:05:00,340.34,340.42,338.82,338.88,5601.0,317.5562,317.6309,316.138,316.194,5601.0
2021-04-09 10:10:00,338.98,339.26,338.85,338.86,3600.0,316.2873,316.5485,316.166,316.1753,3600.0
2021-04-09 10:15:00,338.76,338.76,338.31,338.31,4579.0,316.082,316.082,315.6621,315.6621,4579.0
2021-04-09 10:20:00,338.23,338.53,338.12,338.32,4342.0,315.5875,315.8674,315.4848,315.6714,4342.0
2021-04-09 10:25:00,338.32,338.7,338.05,338.64,3373.0,315.6714,316.026,315.4195,315.97,3373.0
2021-04-09 10:30:00,338.57,339.22,338.57,338.88,6739.0,315.9047,316.5112,315.9047,316.194,6739.0
2021-04-09 10:35:00,338.82,338.82,338.25,338.25,3000.0,316.138,316.138,315.6061,315.6061,3000.0
2021-04-09 10:40:00,338.08,338.54,337.91,337.93,4932.0,315.4475,315.8767,315.2889,315.3075,4932.0
2021-04-09 10:45:00,338.09,338.1,337.72,337.76,3503.0,315.4568,315.4662,315.1116,315.1489,3503.0
2021-04-09 10:50:00,337.69,338.31,337.53,338.1,2215.0,315.0836,315.6621,314.9343,315.4662,2215.0
2021-04-09 10:55:00,337.94,338.48,337.94,338.48,1958.0,315.3169,315.8207,315.3169,315.8207,1958.0
2021-04-09 11:00:00,338.41,338.64,338.11,338.44,3529.0,315.7554,315.97,315.4755,315.7834,3529.0
2021-04-09 11:05:00,338.13,338.13,337.6,337.6,2747.0,315.4942,315.4942,314.9996,314.9996,2747.0
2021-04-09 11:10:00,337.69,337.95,337.5,337.65,2200.0,315.0836,315.3262,314.9063,315.0463,2200.0
2021-04-09 11:15:00,337.75,337.75,337.14,337.17,4203.0,315.1396,315.1396,314.5704,314.5984,4203.0
2021-04-09 11:20:00,337.31,337.49,336.93,336.93,1851.0,314.7291,314.897,314.3745,314.3745,1851.0
2021-04-09 11:25:00,336.82,337.17,336.77,337.13,2796.0,314.2719,314.5984,314.2252,314.5611,2796.0
2021-04-09 11:30:00,337.13,337.26,337.01,337.01,3480.0,314.5611,314.6824,314.4491,314.4491,3480.0
2021-04-09 11:35:00,336.95,337.26,336.92,337.07,6145.0,314.3932,314.6824,314.3652,314.5051,6145.0
2021-04-09 11:40:00,337.07,337.07,336.84,336.9,2903.0,314.5051,314.5051,314.2905,314.3465,2903.0
2021-04-09 11:45:00,336.96,336.97,336.5,336.61,3400.0,314.4025,314.4118,313.9733,314.0759,3400.0
2021-04-09 11:50:00,336.65,336.66,336.36,336.42,4950.0,314.1132,314.1226,313.8427,313.8986,4950.0
2021-04-09 11:55:00,336.58,337.02,336.57,336.93,2601.0,314.0479,314.4585,314.0386,314.3745,2601.0
2021-04-09 12:00:00,337.0,337.14,336.85,336.85,2700.0,314.4398,314.5704,314.2998,314.2998,2700.0
2021-04-09 12:05:00,336.73,336.95,336.7,336.93,2107.0,314.1879,314.3932,314.1599,314.3745,2107.0
2021-04-09 12:10:00,337.1,337.11,336.95,336.99,2619.0,314.5331,314.5424,314.3932,314.4305,2619.0
2021-04-09 12:15:00,336.86,337.35,336.86,337.35,2000.0,314.3092,314.7664,314.3092,314.7664,2000.0
2021-04-09 12:20:00,337.2,337.54,337.16,337.44,2466.0,314.6264,314.9437,314.5891,314.8504,2466.0
2021-04-09 12:25:00,337.39,337.47,337.06,337.07,2500.0,314.8037,314.8783,314.4958,314.5051,2500.0
2021-04-09 12:30:00,337.05,337.41,336.87,337.4,2467.0,314.4865,314.8224,314.3185,314.813,2467.0
2021-04-09 12:35:00,337.5,337.58,337.36,337.48,1927.0,314.9063,314.981,314.7757,314.8877,1927.0
2021-04-09 12:40:00,337.46,337.66,337.38,337.63,2445.0,314.869,315.0556,314.7944,315.0276,2445.0
2021-04-09 12:45:00,337.62,337.66,337.35,337.51,3158.0,315.0183,315.0556,314.7664,314.9157,3158.0
2021-04-09 12:50:00,337.47,337.49,337.07,337.07,2402.0,314.8783,314.897,314.5051,314.5051,2402.0
2021-04-09 12:55:00,337.06,337.26,337.06,337.18,2080.0,314.4958,314.6824,314.4958,314.6078,2080.0
2021-04-09 13:00:00,337.1,337.1,336.9,336.93,1190.0,314.5331,314.5331,314.3465,314.3745,1190.0
2021-04-09 13:05:00,336.96,337.05,336.72,336.98,5929.0,314.4025,314.4865,314.1786,314.4211,5929.0
2021-04-09 13:10:00,337.03,337.04,336.95,336.95,1400.0,314.4678,314.4771,314.3932,314.3932,1400.0
2021-04-09 13:15:00,336.98,336.98,336.5,336.69,3795.0,314.4211,314.4211,313.9733,314.1506,3795.0
2021-04-09 13:20:00,336.68,337.13,336.67,337.13,1200.0,314.1412,314.5611,314.1319,314.5611,1200.0
2021-04-09 13:25:00,337.1,337.41,337.06,337.41,2700.0,314.5331,314.8224,314.4958,314.8224,2700.0
2021-04-09 13:30:00,337.5,337.6,337.38,337.57,2957.0,314.9063,314.9996,314.7944,314.9716,2957.0
2021-04-09 13:35:00,337.65,337.92,337.63,337.77,3356.0,315.0463,315.2982,315.0276,315.1583,3356.0
2021-04-09 13:40:00,337.69,337.99,337.63,337.89,6854.0,315.0836,315.3635,315.0276,315.2702,6854.0
2021-04-09 13:45:00,337.91,338.26,337.91,338.19,2624.0,315.2889,315.6155,315.2889,315.5501,2624.0
2021-04-09 13:50:00,338.06,338.06,337.37,337.68,4955.0,315.4288,315.4288,314.785,315.0743,4955.0
2021-04-09 13:55:00,337.78,338.11,337.78,338.11,5912.0,315.1676,315.4755,315.1676,315.4755,5912.0
2021-04-09 14:00:00,338.05,338.2,337.7,337.77,3900.0,315.4195,315.5595,315.0929,315.1583,3900.0
2021-04-09 14:05:00,337.77,338.11,337.72,338.11,5334.0,315.1583,315.4755,315.1116,315.4755,5334.0
2021-04-09 14:10:00,338.05,338.46,338.05,338.44,3301.0,315.4195,315.8021,315.4195,315.7834,3301.0
2021-04-09 14:15:00,338.46,338.5,338.23,338.25,5382.0,315.8021,315.8394,315.5875,315.6061,5382.0
2021-04-09 14:20:00,338.3,338.54,338.3,338.41,3756.0,315.6528,315.8767,315.6528,315.7554,3756.0
2021-04-09 14:25:00,338.42,338.64,338.34,338.62,2900.0,315.7647,315.97,315.6901,315.9514,2900.0
2021-04-09 14:30:00,338.64,338.84,338.52,338.62,3900.0,315.97,316.1566,315.8581,315.9514,3900.0
2021-04-09 14:35:00,338.66,338.72,338.55,338.63,3310.0,315.9887,316.0447,315.886,315.9607,3310.0
2021-04-09 14:40:00,338.65,338.7,338.09,338.33,5500.0,315.9793,316.026,315.4568,315.6808,5500.0
2021-04-09 14:45:00,338.24,338.5,338.19,338.5,3651.0,315.5968,315.8394,315.5501,315.8394,3651.0
2021-04-09 14:50:00,338.47,338.47,338.21,338.38,5072.0,315.8114,315.8114,315.5688,315.7274,5072.0
2021-04-09 14:55:00,338.38,338.52,338.1,338.12,5126.0,315.7274,315.8581,315.4662,315.4848,5126.0
2021-04-09 15:00:00,338.13,338.26,338.09,338.16,2942.0,315.4942,315.6155,315.4568,315.5222,2942.0
2021-04-09 15:05:00,338.19,338.47,338.14,338.45,3516.0,315.5501,315.8114,315.5035,315.7927,3516.0
2021-04-09 15:10:00,338.29,338.48,338.21,338.28,4607.0,315.6434,315.8207,315.5688,315.6341,4607.0
2021-04-09 15:15:00,338.33,338.67,338.26,338.67,2932.0,315.6808,315.998,315.6155,315.998,2932.0
2021-04-09 15:20:00,338.62,338.86,338.6,338.86,4528.0,315.9514,316.1753,315.9327,316.1753,4528.0
2021-04-09 15:25:00,338.88,338.96,338.7,338.84,4300.0,316.194,316.2686,316.026,316.1566,4300.0
2021-04-09 15:30:00,338.72,339.1,338.72,339.01,5542.0,316.0447,316.3992,316.0447,316.3152,5542.0
2021-04-09 15:35:00,339.01,339.14,338.78,338.93,7338.0,316.3152,316.4365,316.1006,316.2406,7338.0
2021-04-09 15:40:00,338.91,339.01,338.72,338.86,6309.0,316.2219,316.3152,316.0447,316.1753,6309.0
2021-04-09 15:45:00,338.88,339.02,338.83,338.9,9305.0,316.194,316.3246,316.1473,316.2126,9305.0
2021-04-09 15:50:00,339.02,339.23,338.83,339.06,20278.0,316.3246,316.5205,316.1473,316.3619,20278.0
2021-04-09 15:55:00,339.1,340.26,338.9,339.8,65667.0,316.3992,317.4816,316.2126,317.0524,65667.0
2021-04-12 09:30:00,340.0,341.49,340.0,340.43,14384.0,317.239,318.6292,317.239,317.6402,14384.0
2021-04-12 09:35:00,340.89,341.41,340.22,341.21,8657.0,318.0694,318.5546,317.4442,318.368,8657.0
2021-04-12 09:40:00,341.23,342.19,341.16,341.58,5421.0,318.3866,319.2824,318.3213,318.7132,5421.0
2021-04-12 09:45:00,341.58,341.68,340.84,341.0,5867.0,318.7132,318.8065,318.0227,318.172,5867.0
2021-04-12 09:50:00,341.04,342.91,341.04,342.12,15443.0,318.2094,319.9542,318.2094,319.2171,15443.0
2021-04-12 09:55:00,341.88,341.98,340.76,341.03,7402.0,318.9931,319.0864,317.9481,318.2,7402.0
2021-04-12 10:00:00,341.03,341.03,339.41,339.44,9989.0,318.2,318.2,316.6885,316.7165,9989.0
2021-04-12 10:05:00,339.56,340.17,338.65,338.65,7375.0,316.8284,317.3976,315.9793,315.9793,7375.0
2021-04-12 10:10:00,338.68,339.08,338.57,338.7,5031.0,316.0073,316.3806,315.9047,316.026,5031.0
2021-04-12 10:15:00,338.57,338.58,337.71,338.15,5003.0,315.9047,315.914,315.1023,315.5128,5003.0
2021-04-12 10:20:00,338.04,338.38,338.04,338.38,3218.0,315.4102,315.7274,315.4102,315.7274,3218.0
2021-04-12 10:25:00,338.3,338.92,338.16,338.67,4589.0,315.6528,316.2313,315.5222,315.998,4589.0
2021-04-12 10:30:00,338.68,338.86,338.54,338.65,4091.0,316.0073,316.1753,315.8767,315.9793,4091.0
2021-04-12 10:35:00,338.64,339.17,338.45,339.17,5898.0,315.97,316.4645,315.7927,316.4645,5898.0
2021-04-12 10:40:00,339.17,340.06,339.17,339.9,6060.0,316.4645,317.295,316.4645,317.1457,6060.0
2021-04-12 10:45:00,339.89,340.46,339.8,340.46,10666.0,317.1363,317.6682,317.0524,317.6682,10666.0
2021-04-12 10:50:00,340.34,340.34,339.63,339.85,4641.0,317.5562,317.5562,316.8937,317.099,4641.0
2021-04-12 10:55:00,339.97,340.28,339.81,339.81,6242.0,317.211,317.5002,317.0617,317.0617,6242.0
2021-04-12 11:00:00,339.82,339.83,339.5,339.5,2797.0,317.071,317.0804,316.7724,316.7724,2797.0
2021-04-12 11:05:00,339.53,339.82,339.5,339.73,2700.0,316.8004,317.071,316.7724,316.987,2700.0
2021-04-12 11:10:00,339.82,339.83,339.19,339.47,3363.0,317.071,317.0804,316.4832,316.7445,3363.0
2021-04-12 11:15:00,339.64,339.8,339.49,339.66,1153.0,316.9031,317.0524,316.7631,316.9217,1153.0
2021-04-12 11:20:00,339.65,339.88,339.51,339.88,2450.0,316.9124,317.127,316.7818,317.127,2450.0
2021-04-12 11:25:00,339.72,340.28,339.65,340.13,3184.0,316.9777,317.5002,316.9124,317.3603,3184.0
2021-04-12 11:30:00,340.07,340.19,339.79,340.06,2526.0,317.3043,317.4163,317.043,317.295,2526.0
2021-04-12 11:35:00,339.98,340.7,339.98,340.1,9894.0,317.2203,317.8921,317.2203,317.3323,9894.0
2021-04-12 11:40:00,339.97,339.97,339.74,339.87,1100.0,317.211,317.211,316.9964,317.1177,1100.0
2021-04-12 11:45:00,340.02,340.28,340.01,340.04,2193.0,317.2576,317.5002,317.2483,317.2763,2193.0
2021-04-12 11:50:00,340.0,340.16,339.92,339.92,4529.0,317.239,317.3883,317.1643,317.1643,4529.0
2021-04-12 11:55:00,339.93,340.01,339.72,339.73,3558.0,317.1737,317.2483,316.9777,316.987,3558.0
2021-04-12 12:00:00,339.73,339.73,339.39,339.46,3526.0,316.987,316.987,316.6698,316.7351,3526.0
2021-04-12 12:05:00,339.45,339.55,339.18,339.55,2615.0,316.7258,316.8191,316.4739,316.8191,2615.0
2021-04-12 12:10:00,339.54,339.7,339.52,339.56,1715.0,316.8098,316.9591,316.7911,316.8284,1715.0
2021-04-12 12:15:00,339.51,339.79,339.47,339.79,3867.0,316.7818,317.043,316.7445,317.043,3867.0
2021-04-12 12:20:00,339.83,339.83,339.68,339.69,2714.0,317.0804,317.0804,316.9404,316.9497,2714.0
2021-04-12 12:25:00,339.61,339.79,339.39,339.79,2556.0,316.8751,317.043,316.6698,317.043,2556.0
2021-04-12 12:30:00,339.69,339.89,339.61,339.7,2726.0,316.9497,317.1363,316.8751,316.9591,2726.0
2021-04-12 12:35:00,339.58,339.65,339.43,339.5,1038.0,316.8471,316.9124,316.7071,316.7724,1038.0
2021-04-12 12:40:00,339.51,339.94,339.5,339.91,2401.0,316.7818,317.183,316.7724,317.155,2401.0
2021-04-12 12:45:00,339.9,340.18,339.9,340.02,1702.0,317.1457,317.4069,317.1457,317.2576,1702.0
2021-04-12 12:50:00,340.14,340.18,339.96,340.04,1499.0,317.3696,317.4069,317.2017,317.2763,1499.0
2021-04-12 12:55:00,339.87,340.3,339.87,340.22,2007.0,317.1177,317.5189,317.1177,317.4442,2007.0
2021-04-12 13:00:00,340.22,340.3,340.09,340.09,2504.0,317.4442,317.5189,317.3229,317.3229,2504.0
2021-04-12 13:05:00,340.05,340.13,339.68,339.68,3176.0,317.2856,317.3603,316.9404,316.9404,3176.0
2021-04-12 13:10:00,339.51,339.6,339.38,339.6,2314.0,316.7818,316.8658,316.6605,316.8658,2314.0
2021-04-12 13:15:00,339.6,339.6,339.42,339.59,1723.0,316.8658,316.8658,316.6978,316.8564,1723.0
2021-04-12 13:20:00,339.58,339.65,339.38,339.56,2100.0,316.8471,316.9124,316.6605,316.8284,2100.0
2021-04-12 13:25:00,339.5,339.63,339.43,339.43,1700.0,316.7724,316.8937,316.7071,316.7071,1700.0
2021-04-12 13:30:00,339.41,339.47,339.25,339.32,2633.0,316.6885,316.7445,316.5392,316.6045,2633.0
2021-04-12 13:35:00,339.31,339.36,339.16,339.34,3435.0,316.5952,316.6418,316.4552,316.6232,3435.0
2021-04-12 13:40:00,339.43,339.94,339.43,339.75,3839.0,316.7071,317.183,316.7071,317.0057,3839.0
2021-04-12 13:45:00,339.8,339.97,339.75,339.79,5235.0,317.0524,317.211,317.0057,317.043,5235.0
2021-04-12 13:50:00,339.77,339.77,339.35,339.37,2160.0,317.0244,317.0244,316.6325,316.6511,2160.0
2021-04-12 13:55:00,339.3,339.58,339.28,339.51,3839.0,316.5858,316.8471,316.5672,316.7818,3839.0
2021-04-12 14:00:00,339.47,339.76,339.47,339.52,4529.0,316.7445,317.015,316.7445,316.7911,4529.0
2021-04-12 14:05:00,339.46,339.62,339.37,339.62,5850.0,316.7351,316.8844,316.6511,316.8844,5850.0
2021-04-12 14:10:00,339.61,339.61,339.28,339.3,2922.0,316.8751,316.8751,316.5672,316.5858,2922.0
2021-04-12 14:15:00,339.35,339.48,339.3,339.35,3476.0,316.6325,316.7538,316.5858,316.6325,3476.0
2021-04-12 14:20:00,339.34,339.38,339.24,339.27,3832.0,316.6232,316.6605,316.5299,316.5578,3832.0
2021-04-12 14:25:00,339.27,339.66,339.16,339.66,6343.0,316.5578,316.9217,316.4552,316.9217,6343.0
2021-04-12 14:30:00,339.56,339.99,339.48,339.82,5634.0,316.8284,317.2296,316.7538,317.071,5634.0
2021-04-12 14:35:00,340.02,340.29,340.02,340.25,3615.0,317.2576,317.5096,317.2576,317.4722,3615.0
2021-04-12 14:40:00,340.46,340.69,340.36,340.65,5107.0,317.6682,317.8828,317.5749,317.8455,5107.0
2021-04-12 14:45:00,340.65,340.69,340.49,340.69,4087.0,317.8455,317.8828,317.6962,317.8828,4087.0
2021-04-12 14:50:00,340.74,340.82,340.64,340.75,3000.0,317.9294,318.0041,317.8361,317.9388,3000.0
2021-04-12 14:55:00,340.82,341.04,340.42,340.42,5403.0,318.0041,318.2094,317.6309,317.6309,5403.0
2021-04-12 15:00:00,340.51,340.72,340.51,340.67,4115.0,317.7148,317.9108,317.7148,317.8641,4115.0
2021-04-12 15:05:00,340.72,341.07,340.72,340.98,4069.0,317.9108,318.2373,317.9108,318.1534,4069.0
2021-04-12 15:10:00,341.0,341.08,340.8,340.8,6105.0,318.172,318.2467,317.9854,317.9854,6105.0
2021-04-12 15:15:00,340.85,340.85,340.27,340.4,4144.0,318.0321,318.0321,317.4909,317.6122,4144.0
2021-04-12 15:20:00,340.41,340.72,340.05,340.05,2203.0,317.6215,317.9108,317.2856,317.2856,2203.0
2021-04-12 15:25:00,340.08,340.14,340.0,340.02,3300.0,317.3136,317.3696,317.239,317.2576,3300.0
2021-04-12 15:30:00,340.1,340.21,340.05,340.14,2759.0,317.3323,317.4349,317.2856,317.3696,2759.0
2021-04-12 15:35:00,340.19,340.63,340.1,340.56,5864.0,317.4163,317.8268,317.3323,317.7615,5864.0
2021-04-12 15:40:00,340.62,340.67,340.35,340.52,8890.0,317.8175,317.8641,317.5655,317.7242,8890.0
2021-04-12 15:45:00,340.5,340.61,340.31,340.51,8403.0,317.7055,317.8081,317.5282,317.7148,8403.0
2021-04-12 15:50:00,340.46,340.57,340.13,340.14,15840.0,317.6682,317.7708,317.3603,317.3696,15840.0
2021-04-12 15:55:00,340.19,340.91,339.67,340.68,28883.0,317.4163,318.0881,316.9311,317.8735,28883.0
2021-04-13 09:30:00,338.97,339.67,338.85,339.55,13043.0,316.2779,316.9311,316.166,316.8191,13043.0
2021-04-13 09:35:00,339.2,339.48,338.85,339.17,5078.0,316.4925,316.7538,316.166,316.4645,5078.0
2021-04-13 09:40:00,339.13,339.19,338.1,338.6,5929.0,316.4272,316.4832,315.4662,315.9327,5929.0
2021-04-13 09:45:00,338.14,338.98,338.14,338.9,3474.0,315.5035,316.2873,315.5035,316.2126,3474.0
2021-04-13 09:50:00,338.73,338.89,338.32,338.48,3988.0,316.054,316.2033,315.6714,315.8207,3988.0
2021-04-13 09:55:00,338.35,339.07,338.35,338.88,1871.0,315.6994,316.3712,315.6994,316.194,1871.0
2021-04-13 10:00:00,339.03,339.85,338.93,339.85,2449.0,316.3339,317.099,316.2406,317.099,2449.0
2021-04-13 10:05:00,339.81,339.91,339.59,339.79,3444.0,317.0617,317.155,316.8564,317.043,3444.0
2021-04-13 10:10:00,339.7,339.85,339.35,339.66,5269.0,316.9591,317.099,316.6325,316.9217,5269.0
2021-04-13 10:15:00,339.68,340.27,339.41,339.8,10305.0,316.9404,317.4909,316.6885,317.0524,10305.0
2021-04-13 10:20:00,339.8,339.8,339.02,339.11,4458.0,317.0524,317.0524,316.3246,316.4086,4458.0
2021-04-13 10:25:00,339.06,339.14,338.52,338.53,4200.0,316.3619,316.4365,315.8581,315.8674,4200.0
2021-04-13 10:30:00,338.43,338.54,338.15,338.44,3147.0,315.7741,315.8767,315.5128,315.7834,3147.0
2021-04-13 10:35:00,338.32,338.75,338.28,338.74,3899.0,315.6714,316.0727,315.6341,316.0633,3899.0
2021-04-13 10:40:00,338.74,339.11,338.74,338.75,3773.0,316.0633,316.4086,316.0633,316.0727,3773.0
2021-04-13 10:45:00,338.75,338.88,338.68,338.7,3100.0,316.0727,316.194,316.0073,316.026,3100.0
2021-04-13 10:50:00,338.76,339.06,338.6,338.92,2761.0,316.082,316.3619,315.9327,316.2313,2761.0
2021-04-13 10:55:00,338.92,338.92,338.37,338.37,1607.0,316.2313,316.2313,315.7181,315.7181,1607.0
2021-04-13 11:00:00,338.45,338.84,338.26,338.84,5478.0,315.7927,316.1566,315.6155,316.1566,5478.0
2021-04-13 11:05:00,338.87,339.11,338.84,338.94,4630.0,316.1846,316.4086,316.1566,316.2499,4630.0
2021-04-13 11:10:00,339.03,339.13,338.9,338.96,4317.0,316.3339,316.4272,316.2126,316.2686,4317.0
2021-04-13 11:15:00,339.02,339.63,339.01,339.5,4393.0,316.3246,316.8937,316.3152,316.7724,4393.0
2021-04-13 11:20:00,339.57,339.7,339.4,339.66,6975.0,316.8378,316.9591,316.6791,316.9217,6975.0
2021-04-13 11:25:00,339.57,339.75,339.36,339.56,4521.0,316.8378,317.0057,316.6418,316.8284,4521.0
2021-04-13 11:30:00,339.55,339.55,338.94,338.94,3283.0,316.8191,316.8191,316.2499,316.2499,3283.0
2021-04-13 11:35:00,338.96,339.18,338.79,339.0,3700.0,316.2686,316.4739,316.11,316.3059,3700.0
2021-04-13 11:40:00,338.92,339.11,338.92,339.1,1300.0,316.2313,316.4086,316.2313,316.3992,1300.0
2021-04-13 11:45:00,339.09,339.14,338.94,338.95,3241.0,316.3899,316.4365,316.2499,316.2593,3241.0
2021-04-13 11:50:00,339.04,339.22,338.95,339.13,2647.0,316.3432,316.5112,316.2593,316.4272,2647.0
2021-04-13 11:55:00,339.0,339.15,338.77,338.9,3621.0,316.3059,316.4459,316.0913,316.2126,3621.0
2021-04-13 12:00:00,338.82,339.02,338.82,338.91,1892.0,316.138,316.3246,316.138,316.2219,1892.0
2021-04-13 12:05:00,338.88,339.04,338.83,339.02,4325.0,316.194,316.3432,316.1473,316.3246,4325.0
2021-04-13 12:10:00,338.94,338.94,338.55,338.55,4433.0,316.2499,316.2499,315.886,315.886,4433.0
2021-04-13 12:15:00,338.49,338.64,338.36,338.6,3035.0,315.8301,315.97,315.7088,315.9327,3035.0
2021-04-13 12:20:00,338.57,338.73,338.57,338.66,2220.0,315.9047,316.054,315.9047,315.9887,2220.0
2021-04-13 12:25:00,338.65,338.76,338.53,338.57,4056.0,315.9793,316.082,315.8674,315.9047,4056.0
2021-04-13 12:30:00,338.56,338.56,338.19,338.2,2937.0,315.8954,315.8954,315.5501,315.5595,2937.0
2021-04-13 12:35:00,338.11,338.44,338.1,338.37,1900.0,315.4755,315.7834,315.4662,315.7181,1900.0
2021-04-13 12:40:00,338.47,338.69,338.47,338.64,2720.0,315.8114,316.0167,315.8114,315.97,2720.0
2021-04-13 12:45:00,338.55,338.64,338.49,338.56,2064.0,315.886,315.97,315.8301,315.8954,2064.0
2021-04-13 12:50:00,338.59,338.78,338.49,338.65,6447.0,315.9234,316.1006,315.8301,315.9793,6447.0
2021-04-13 12:55:00,338.74,338.8,338.64,338.72,5094.0,316.0633,316.1193,315.97,316.0447,5094.0
2021-04-13 13:00:00,338.74,338.76,338.38,338.41,5325.0,316.0633,316.082,315.7274,315.7554,5325.0
2021-04-13 13:05:00,338.42,338.47,338.22,338.4,7003.0,315.7647,315.8114,315.5781,315.7461,7003.0
2021-04-13 13:10:00,338.44,338.44,338.28,338.28,3323.0,315.7834,315.7834,315.6341,315.6341,3323.0
2021-04-13 13:15:00,338.38,338.5,338.34,338.4,3095.0,315.7274,315.8394,315.6901,315.7461,3095.0
2021-04-13 13:20:00,338.44,338.67,338.44,338.53,6843.0,315.7834,315.998,315.7834,315.8674,6843.0
2021-04-13 13:25:00,338.53,338.54,338.26,338.3,4983.0,315.8674,315.8767,315.6155,315.6528,4983.0
2021-04-13 13:30:00,338.26,338.33,338.03,338.06,4517.0,315.6155,315.6808,315.4009,315.4288,4517.0
2021-04-13 13:35:00,338.06,338.3,338.04,338.3,5115.0,315.4288,315.6528,315.4102,315.6528,5115.0
2021-04-13 13:40:00,338.29,338.3,338.01,338.03,4541.0,315.6434,315.6528,315.3822,315.4009,4541.0
2021-04-13 13:45:00,338.06,338.22,337.99,338.12,3539.0,315.4288,315.5781,315.3635,315.4848,3539.0
2021-04-13 13:50:00,338.12,338.21,338.12,338.2,3107.0,315.4848,315.5688,315.4848,315.5595,3107.0
2021-04-13 13:55:00,338.22,338.34,338.13,338.31,3823.0,315.5781,315.6901,315.4942,315.6621,3823.0
2021-04-13 14:00:00,338.3,338.65,338.26,338.58,5258.0,315.6528,315.9793,315.6155,315.914,5258.0
2021-04-13 14:05:00,338.61,338.61,338.39,338.49,5400.0,315.942,315.942,315.7368,315.8301,5400.0
2021-04-13 14:10:00,338.49,338.71,338.29,338.71,21515.0,315.8301,316.0353,315.6434,316.0353,21515.0
2021-04-13 14:15:00,338.7,339.0,338.7,338.9,4823.0,316.026,316.3059,316.026,316.2126,4823.0
2021-04-13 14:20:00,338.9,339.11,338.89,338.92,4734.0,316.2126,316.4086,316.2033,316.2313,4734.0
2021-04-13 14:25:00,338.92,339.17,338.9,339.06,5227.0,316.2313,316.4645,316.2126,316.3619,5227.0
2021-04-13 14:30:00,339.01,339.03,338.73,339.01,3318.0,316.3152,316.3339,316.054,316.3152,3318.0
2021-04-13 14:35:00,339.0,339.0,338.66,338.71,3221.0,316.3059,316.3059,315.9887,316.0353,3221.0
2021-04-13 14:40:00,338.83,339.03,338.6,339.0,3937.0,316.1473,316.3339,315.9327,316.3059,3937.0
2021-04-13 14:45:00,338.9,339.16,338.9,339.0,5870.0,316.2126,316.4552,316.2126,316.3059,5870.0
2021-04-13 14:50:00,339.0,339.05,338.83,338.97,7278.0,316.3059,316.3526,316.1473,316.2779,7278.0
2021-04-13 14:55:00,338.93,338.93,338.69,338.8,5010.0,316.2406,316.2406,316.0167,316.1193,5010.0
2021-04-13 15:00:00,338.81,339.12,338.8,339.07,5527.0,316.1286,316.4179,316.1193,316.3712,5527.0
2021-04-13 15:05:00,339.0,339.51,338.98,339.51,5775.0,316.3059,316.7818,316.2873,316.7818,5775.0
2021-04-13 15:10:00,339.5,339.53,339.15,339.26,4107.0,316.7724,316.8004,316.4459,316.5485,4107.0
2021-04-13 15:15:00,339.27,339.45,338.94,339.28,7926.0,316.5578,316.7258,316.2499,316.5672,7926.0
2021-04-13 15:20:00,339.28,339.35,339.18,339.24,3825.0,316.5672,316.6325,316.4739,316.5299,3825.0
2021-04-13 15:25:00,339.25,339.38,339.16,339.22,9747.0,316.5392,316.6605,316.4552,316.5112,9747.0
2021-04-13 15:30:00,339.27,339.61,339.27,339.52,5400.0,316.5578,316.8751,316.5578,316.7911,5400.0
2021-04-13 15:35:00,339.48,339.51,339.23,339.23,8169.0,316.7538,316.7818,316.5205,316.5205,8169.0
2021-04-13 15:40:00,339.18,339.19,338.86,339.19,9212.0,316.4739,316.4832,316.1753,316.4832,9212.0
2021-04-13 15:45:00,339.17,339.29,338.81,338.86,11583.0,316.4645,316.5765,316.1286,316.1753,11583.0
2021-04-13 15:50:00,338.99,339.05,338.66,338.66,17677.0,316.2966,316.3526,315.9887,315.9887,17677.0
2021-04-13 15:55:00,338.65,338.88,338.34,338.69,54854.0,315.9793,316.194,315.6901,316.0167,54854.0
2021-04-14 09:30:00,339.24,339.65,338.64,339.29,15464.0,316.5299,316.9124,315.97,316.5765,15464.0
2021-04-14 09:35:00,339.29,340.55,339.29,340.21,4908.0,316.5765,317.7522,316.5765,317.4349,4908.0
2021-04-14 09:40:00,340.2,340.52,339.2,339.37,9743.0,317.4256,317.7242,316.4925,316.6511,9743.0
2021-04-14 09:45:00,339.37,340.98,339.37,340.79,5871.0,316.6511,318.1534,316.6511,317.9761,5871.0
2021-04-14 09:50:00,340.93,341.82,340.93,341.42,5287.0,318.1067,318.9371,318.1067,318.5639,5287.0
2021-04-14 09:55:00,341.43,341.67,341.32,341.36,6782.0,318.5732,318.7972,318.4706,318.5079,6782.0
2021-04-14 10:00:00,341.5,342.17,341.49,341.66,5920.0,318.6386,319.2637,318.6292,318.7878,5920.0
2021-04-14 10:05:00,341.85,342.28,341.76,341.97,4235.0,318.9651,319.3663,318.8812,319.0771,4235.0
2021-04-14 10:10:00,342.11,342.2,341.87,341.93,3628.0,319.2077,319.2917,318.9838,319.0398,3628.0
2021-04-14 10:15:00,341.73,342.22,341.73,342.04,2466.0,318.8532,319.3104,318.8532,319.1424,2466.0
2021-04-14 10:20:00,341.92,342.33,341.73,342.13,5094.0,319.0304,319.413,318.8532,319.2264,5094.0
2021-04-14 10:25:00,342.32,342.33,341.9,341.91,4600.0,319.4037,319.413,319.0118,319.0211,4600.0
2021-04-14 10:30:00,341.91,341.91,341.09,341.61,4001.0,319.0211,319.0211,318.256,318.7412,4001.0
2021-04-14 10:35:00,341.62,342.07,341.61,341.92,3940.0,318.7505,319.1704,318.7412,319.0304,3940.0
2021-04-14 10:40:00,342.21,342.61,342.08,342.59,6388.0,319.301,319.6742,319.1797,319.6556,6388.0
2021-04-14 10:45:00,342.63,342.63,342.1,342.19,4650.0,319.6929,319.6929,319.1984,319.2824,4650.0
2021-04-14 10:50:00,342.37,342.37,341.82,341.82,2729.0,319.4503,319.4503,318.9371,318.9371,2729.0
2021-04-14 10:55:00,341.81,341.93,341.54,341.93,3704.0,318.9278,319.0398,318.6759,319.0398,3704.0
2021-04-14 11:00:00,341.9,342.25,341.9,341.97,4681.0,319.0118,319.3383,319.0118,319.0771,4681.0
2021-04-14 11:05:00,341.94,342.16,341.79,341.81,3544.0,319.0491,319.2544,318.9091,318.9278,3544.0
2021-04-14 11:10:00,341.85,341.85,341.41,341.5,4426.0,318.9651,318.9651,318.5546,318.6386,4426.0
2021-04-14 11:15:00,341.43,341.55,341.28,341.44,4262.0,318.5732,318.6852,318.4333,318.5826,4262.0
2021-04-14 11:20:00,341.44,341.91,341.44,341.69,7986.0,318.5826,319.0211,318.5826,318.8158,7986.0
2021-04-14 11:25:00,341.73,341.76,341.38,341.48,2998.0,318.8532,318.8812,318.5266,318.6199,2998.0
2021-04-14 11:30:00,341.53,341.92,341.47,341.92,7218.0,318.6665,319.0304,318.6106,319.0304,7218.0
2021-04-14 11:35:00,342.0,342.33,341.97,342.24,2100.0,319.1051,319.413,319.0771,319.329,2100.0
2021-04-14 11:40:00,342.24,342.31,342.03,342.03,3361.0,319.329,319.3943,319.1331,319.1331,3361.0
2021-04-14 11:45:00,342.05,342.58,342.05,342.42,3898.0,319.1517,319.6463,319.1517,319.497,3898.0
2021-04-14 11:50:00,342.54,342.54,342.35,342.44,4171.0,319.6089,319.6089,319.4317,319.5156,4171.0
2021-04-14 11:55:00,342.51,342.73,342.42,342.44,3417.0,319.5809,319.7862,319.497,319.5156,3417.0
2021-04-14 12:00:00,342.5,342.83,342.47,342.8,2910.0,319.5716,319.8795,319.5436,319.8515,2910.0
2021-04-14 12:05:00,342.79,343.12,342.78,343.12,4561.0,319.8422,320.1501,319.8329,320.1501,4561.0
2021-04-14 12:10:00,343.08,343.14,342.96,342.98,3567.0,320.1128,320.1688,320.0008,320.0195,3567.0
2021-04-14 12:15:00,342.98,343.06,342.75,342.75,2200.0,320.0195,320.0941,319.8049,319.8049,2200.0
2021-04-14 12:20:00,342.78,342.85,342.29,342.4,7663.0,319.8329,319.8982,319.3757,319.4783,7663.0
2021-04-14 12:25:00,342.41,342.61,342.22,342.46,1300.0,319.4876,319.6742,319.3104,319.5343,1300.0
2021-04-14 12:30:00,342.44,342.74,342.43,342.74,3100.0,319.5156,319.7955,319.5063,319.7955,3100.0
2021-04-14 12:35:00,342.75,342.8,342.58,342.64,1913.0,319.8049,319.8515,319.6463,319.7022,1913.0
2021-04-14 12:40:00,342.79,342.81,342.7,342.78,1500.0,319.8422,319.8609,319.7582,319.8329,1500.0
2021-04-14 12:45:00,342.78,342.8,342.29,342.42,6238.0,319.8329,319.8515,319.3757,319.497,6238.0
2021-04-14 12:50:00,342.42,342.61,342.27,342.58,4174.0,319.497,319.6742,319.357,319.6463,4174.0
2021-04-14 12:55:00,342.62,342.93,342.62,342.93,1700.0,319.6836,319.9728,319.6836,319.9728,1700.0
2021-04-14 13:00:00,343.0,343.25,343.0,343.18,5663.0,320.0381,320.2714,320.0381,320.2061,5663.0
2021-04-14 13:05:00,343.18,343.18,342.84,342.9,4784.0,320.2061,320.2061,319.8889,319.9448,4784.0
2021-04-14 13:10:00,342.9,343.0,342.67,342.67,3002.0,319.9448,320.0381,319.7302,319.7302,3002.0
2021-04-14 13:15:00,342.67,342.82,342.66,342.82,2912.0,319.7302,319.8702,319.7209,319.8702,2912.0
2021-04-14 13:20:00,342.82,343.23,342.78,343.08,5081.0,319.8702,320.2527,319.8329,320.1128,5081.0
2021-04-14 13:25:00,343.09,343.26,343.09,343.19,11607.0,320.1221,320.2807,320.1221,320.2154,11607.0
2021-04-14 13:30:00,343.2,343.39,343.15,343.38,4195.0,320.2248,320.402,320.1781,320.3927,4195.0
2021-04-14 13:35:00,343.35,343.35,342.67,342.67,2417.0,320.3647,320.3647,319.7302,319.7302,2417.0
2021-04-14 13:40:00,342.77,343.04,342.69,342.84,4740.0,319.8235,320.0755,319.7489,319.8889,4740.0
2021-04-14 13:45:00,342.82,342.9,342.72,342.78,3192.0,319.8702,319.9448,319.7769,319.8329,3192.0
2021-04-14 13:50:00,342.7,342.74,342.5,342.74,3812.0,319.7582,319.7955,319.5716,319.7955,3812.0
2021-04-14 13:55:00,342.79,343.14,342.65,342.75,5306.0,319.8422,320.1688,319.7116,319.8049,5306.0
2021-04-14 14:00:00,342.84,343.01,342.82,342.86,3202.0,319.8889,320.0475,319.8702,319.9075,3202.0
2021-04-14 14:05:00,342.75,342.75,342.23,342.26,5356.0,319.8049,319.8049,319.3197,319.3477,5356.0
2021-04-14 14:10:00,342.17,342.38,342.11,342.36,3343.0,319.2637,319.4596,319.2077,319.441,3343.0
2021-04-14 14:15:00,342.3,342.32,342.06,342.15,6335.0,319.385,319.4037,319.1611,319.245,6335.0
2021-04-14 14:20:00,342.15,342.27,342.08,342.12,2755.0,319.245,319.357,319.1797,319.2171,2755.0
2021-04-14 14:25:00,342.32,342.39,342.01,342.14,4540.0,319.4037,319.469,319.1144,319.2357,4540.0
2021-04-14 14:30:00,342.08,342.09,341.17,341.19,5900.0,319.1797,319.1891,318.3306,318.3493,5900.0
2021-04-14 14:35:00,341.17,341.38,341.05,341.21,5524.0,318.3306,318.5266,318.2187,318.368,5524.0
2021-04-14 14:40:00,341.19,341.43,341.19,341.21,3172.0,318.3493,318.5732,318.3493,318.368,3172.0
2021-04-14 14:45:00,341.21,341.45,341.21,341.45,3633.0,318.368,318.5919,318.368,318.5919,3633.0
2021-04-14 14:50:00,341.45,341.65,341.45,341.61,5812.0,318.5919,318.7785,318.5919,318.7412,5812.0
2021-04-14 14:55:00,341.55,341.78,341.52,341.61,4402.0,318.6852,318.8998,318.6572,318.7412,4402.0
2021-04-14 15:00:00,341.61,341.83,341.54,341.83,4868.0,318.7412,318.9465,318.6759,318.9465,4868.0
2021-04-14 15:05:00,341.76,342.09,341.7,342.09,4126.0,318.8812,319.1891,318.8252,319.1891,4126.0
2021-04-14 15:10:00,342.17,342.3,342.13,342.24,5432.0,319.2637,319.385,319.2264,319.329,5432.0
2021-04-14 15:15:00,342.24,342.44,342.19,342.27,5331.0,319.329,319.5156,319.2824,319.357,5331.0
2021-04-14 15:20:00,342.26,342.4,342.24,342.31,5900.0,319.3477,319.4783,319.329,319.3943,5900.0
2021-04-14 15:25:00,342.35,342.5,342.25,342.48,9166.0,319.4317,319.5716,319.3383,319.553,9166.0
2021-04-14 15:30:00,342.43,342.47,342.11,342.11,7900.0,319.5063,319.5436,319.2077,319.2077,7900.0
2021-04-14 15:35:00,342.11,342.16,341.6,341.78,5647.0,319.2077,319.2544,318.7319,318.8998,5647.0
2021-04-14 15:40:00,341.78,342.15,341.69,342.15,5117.0,318.8998,319.245,318.8158,319.245,5117.0
2021-04-14 15:45:00,342.2,342.23,341.73,341.9,4981.0,319.2917,319.3197,318.8532,319.0118,4981.0
2021-04-14 15:50:00,341.75,341.95,341.53,341.64,12932.0,318.8718,319.0584,318.6665,318.7692,12932.0
2021-04-14 15:55:00,341.51,341.9,341.36,341.89,37323.0,318.6479,319.0118,318.5079,319.0024,37323.0
2021-04-15 09:30:00,341.85,342.81,341.84,341.84,9013.0,318.9651,319.8609,318.9558,318.9558,9013.0
2021-04-15 09:35:00,341.99,341.99,341.18,341.18,11325.0,319.0958,319.0958,318.34,318.34,11325.0
2021-04-15 09:40:00,341.28,342.66,341.28,342.64,3349.0,318.4333,319.7209,318.4333,319.7022,3349.0
2021-04-15 09:45:00,342.49,342.63,341.83,341.83,4380.0,319.5623,319.6929,318.9465,318.9465,4380.0
2021-04-15 09:50:00,341.75,341.76,340.59,340.97,5669.0,318.8718,318.8812,317.7895,318.144,5669.0
2021-04-15 09:55:00,341.05,341.85,340.98,341.85,10998.0,318.2187,318.9651,318.1534,318.9651,10998.0
2021-04-15 10:00:00,342.2,342.49,342.14,342.47,5072.0,319.2917,319.5623,319.2357,319.5436,5072.0
2021-04-15 10:05:00,342.47,342.47,342.16,342.16,3187.0,319.5436,319.5436,319.2544,319.2544,3187.0
2021-04-15 10:10:00,342.17,342.89,341.79,342.81,4270.0,319.2637,319.9355,318.9091,319.8609,4270.0
2021-04-15 10:15:00,342.97,343.25,342.58,342.9,2403.0,320.0102,320.2714,319.6463,319.9448,2403.0
2021-04-15 10:20:00,342.8,343.37,342.8,342.93,2844.0,319.8515,320.3834,319.8515,319.9728,2844.0
2021-04-15 10:25:00,342.97,343.13,342.72,343.01,4809.0,320.0102,320.1594,319.7769,320.0475,4809.0
2021-04-15 10:30:00,343.01,343.48,342.97,343.36,3117.0,320.0475,320.486,320.0102,320.374,3117.0
2021-04-15 10:35:00,343.45,343.81,343.23,343.8,5714.0,320.458,320.7939,320.2527,320.7846,5714.0
2021-04-15 10:40:00,343.76,344.28,343.69,344.1,6097.0,320.7473,321.2325,320.682,321.0645,6097.0
2021-04-15 10:45:00,344.09,344.17,343.71,343.71,2757.0,321.0552,321.1298,320.7006,320.7006,2757.0
2021-04-15 10:50:00,343.5,344.09,343.44,344.09,14267.0,320.5047,321.0552,320.4487,321.0552,14267.0
2021-04-15 10:55:00,344.06,344.32,344.01,344.23,2715.0,321.0272,321.2698,320.9805,321.1858,2715.0
2021-04-15 11:00:00,344.4,345.1,344.37,344.96,9584.0,321.3444,321.9976,321.3164,321.8669,9584.0
2021-04-15 11:05:00,345.04,345.04,344.32,344.5,3698.0,321.9416,321.9416,321.2698,321.4377,3698.0
2021-04-15 11:10:00,344.5,344.58,344.29,344.5,2343.0,321.4377,321.5124,321.2418,321.4377,2343.0
2021-04-15 11:15:00,344.51,344.68,344.05,344.12,3810.0,321.4471,321.6057,321.0179,321.0832,3810.0
2021-04-15 11:20:00,344.05,344.27,343.88,344.12,3101.0,321.0179,321.2231,320.8592,321.0832,3101.0
2021-04-15 11:25:00,344.17,344.38,344.03,344.38,3200.0,321.1298,321.3258,320.9992,321.3258,3200.0
2021-04-15 11:30:00,344.41,344.59,344.25,344.45,6169.0,321.3538,321.5217,321.2045,321.3911,6169.0
2021-04-15 11:35:00,344.58,344.61,344.07,344.11,5107.0,321.5124,321.5404,321.0365,321.0738,5107.0
2021-04-15 11:40:00,343.97,344.15,343.84,343.96,6900.0,320.9432,321.1112,320.8219,320.9339,6900.0
2021-04-15 11:45:00,344.03,344.03,343.67,344.0,5578.0,320.9992,320.9992,320.6633,320.9712,5578.0
2021-04-15 11:50:00,343.9,344.11,343.86,343.95,5917.0,320.8779,321.0738,320.8406,320.9245,5917.0
2021-04-15 11:55:00,343.97,344.1,343.91,344.02,4600.0,320.9432,321.0645,320.8872,320.9899,4600.0
2021-04-15 12:00:00,344.02,344.23,344.02,344.14,3822.0,320.9899,321.1858,320.9899,321.1018,3822.0
2021-04-15 12:05:00,344.17,344.28,343.94,344.06,3652.0,321.1298,321.2325,320.9152,321.0272,3652.0
2021-04-15 12:10:00,344.06,344.15,343.94,343.94,3501.0,321.0272,321.1112,320.9152,320.9152,3501.0
2021-04-15 12:15:00,343.94,344.12,343.87,344.06,3344.0,320.9152,321.0832,320.8499,321.0272,3344.0
2021-04-15 12:20:00,344.05,344.17,343.94,344.07,5300.0,321.0179,321.1298,320.9152,321.0365,5300.0
2021-04-15 12:25:00,343.98,344.19,343.9,344.19,5466.0,320.9525,321.1485,320.8779,321.1485,5466.0
2021-04-15 12:30:00,344.19,344.58,344.16,344.48,9430.0,321.1485,321.5124,321.1205,321.4191,9430.0
2021-04-15 12:35:00,344.46,344.56,344.3,344.5,3702.0,321.4004,321.4937,321.2511,321.4377,3702.0
2021-04-15 12:40:00,344.54,344.56,344.23,344.34,2390.0,321.475,321.4937,321.1858,321.2884,2390.0
2021-04-15 12:45:00,344.33,344.35,344.16,344.31,3331.0,321.2791,321.2978,321.1205,321.2604,3331.0
2021-04-15 12:50:00,344.37,344.56,344.34,344.56,3633.0,321.3164,321.4937,321.2884,321.4937,3633.0
2021-04-15 12:55:00,344.56,344.77,344.56,344.76,4100.0,321.4937,321.6897,321.4937,321.6803,4100.0
2021-04-15 13:00:00,344.66,345.14,344.66,345.0,10366.0,321.587,322.0349,321.587,321.9043,10366.0
2021-04-15 13:05:00,344.94,345.23,344.92,345.15,5603.0,321.8483,322.1189,321.8296,322.0442,5603.0
2021-04-15 13:10:00,345.25,345.63,345.21,345.43,4700.0,322.1375,322.4921,322.1002,322.3055,4700.0
2021-04-15 13:15:00,345.38,345.51,345.14,345.14,2936.0,322.2588,322.3801,322.0349,322.0349,2936.0
2021-04-15 13:20:00,345.13,345.25,345.07,345.25,3504.0,322.0256,322.1375,321.9696,322.1375,3504.0
2021-04-15 13:25:00,345.23,345.29,345.11,345.25,3020.0,322.1189,322.1748,322.0069,322.1375,3020.0
2021-04-15 13:30:00,345.28,345.33,344.98,345.25,10380.0,322.1655,322.2122,321.8856,322.1375,10380.0
2021-04-15 13:35:00,345.25,345.59,345.25,345.5,2900.0,322.1375,322.4548,322.1375,322.3708,2900.0
2021-04-15 13:40:00,345.54,345.61,345.32,345.51,3202.0,322.4081,322.4734,322.2028,322.3801,3202.0
2021-04-15 13:45:00,345.51,345.61,345.27,345.27,4591.0,322.3801,322.4734,322.1562,322.1562,4591.0
2021-04-15 13:50:00,345.26,345.32,344.91,344.92,4541.0,322.1468,322.2028,321.8203,321.8296,4541.0
2021-04-15 13:55:00,344.98,344.98,344.52,344.63,3359.0,321.8856,321.8856,321.4564,321.559,3359.0
2021-04-15 14:00:00,344.69,344.82,344.24,344.34,4182.0,321.615,321.7363,321.1951,321.2884,4182.0
2021-04-15 14:05:00,344.28,344.48,344.25,344.38,3364.0,321.2325,321.4191,321.2045,321.3258,3364.0
2021-04-15 14:10:00,344.38,345.03,344.38,344.94,3175.0,321.3258,321.9322,321.3258,321.8483,3175.0
2021-04-15 14:15:00,344.91,345.09,344.91,344.94,3142.0,321.8203,321.9882,321.8203,321.8483,3142.0
2021-04-15 14:20:00,345.02,345.09,344.78,345.06,1623.0,321.9229,321.9882,321.699,321.9602,1623.0
2021-04-15 14:25:00,345.03,345.03,344.91,344.93,3123.0,321.9322,321.9322,321.8203,321.8389,3123.0
2021-04-15 14:30:00,345.02,345.18,344.66,344.68,4200.0,321.9229,322.0722,321.587,321.6057,4200.0
2021-04-15 14:35:00,344.72,344.84,344.52,344.81,4391.0,321.643,321.755,321.4564,321.727,4391.0
2021-04-15 14:40:00,344.85,344.92,344.59,344.65,5450.0,321.7643,321.8296,321.5217,321.5777,5450.0
2021-04-15 14:45:00,344.55,344.76,344.48,344.76,2800.0,321.4844,321.6803,321.4191,321.6803,2800.0
2021-04-15 14:50:00,344.85,345.15,344.83,344.85,5900.0,321.7643,322.0442,321.7456,321.7643,5900.0
2021-04-15 14:55:00,344.82,345.15,344.82,344.92,4393.0,321.7363,322.0442,321.7363,321.8296,4393.0
2021-04-15 15:00:00,344.96,344.99,344.69,344.9,2986.0,321.8669,321.8949,321.615,321.8109,2986.0
2021-04-15 15:05:00,344.83,344.87,344.74,344.79,4048.0,321.7456,321.783,321.6617,321.7083,4048.0
2021-04-15 15:10:00,344.7,345.0,344.68,344.96,3171.0,321.6243,321.9043,321.6057,321.8669,3171.0
2021-04-15 15:15:00,344.93,345.28,344.93,345.28,4581.0,321.8389,322.1655,321.8389,322.1655,4581.0
2021-04-15 15:20:00,345.2,345.34,344.94,345.05,11379.0,322.0909,322.2215,321.8483,321.9509,11379.0
2021-04-15 15:25:00,345.12,345.33,345.01,345.28,6232.0,322.0162,322.2122,321.9136,322.1655,6232.0
2021-04-15 15:30:00,345.31,345.58,345.23,345.42,7495.0,322.1935,322.4454,322.1189,322.2961,7495.0
2021-04-15 15:35:00,345.38,345.43,345.17,345.3,9426.0,322.2588,322.3055,322.0629,322.1842,9426.0
2021-04-15 15:40:00,345.32,345.39,345.0,345.19,18040.0,322.2028,322.2681,321.9043,322.0815,18040.0
2021-04-15 15:45:00,345.23,345.51,345.09,345.39,17155.0,322.1189,322.3801,321.9882,322.2681,17155.0
2021-04-15 15:50:00,345.31,345.32,344.8,344.82,27004.0,322.1935,322.2028,321.7176,321.7363,27004.0
2021-04-15 15:55:00,344.86,345.19,344.57,344.77,38965.0,321.7736,322.0815,321.503,321.6897,38965.0
2021-04-16 09:30:00,346.58,346.58,345.79,345.79,42901.0,323.3785,323.3785,322.6414,322.6414,42901.0
2021-04-16 09:35:00,346.14,346.42,345.76,345.81,7408.0,322.9679,323.2292,322.6134,322.66,7408.0
2021-04-16 09:40:00,345.72,345.88,345.47,345.88,2600.0,322.5761,322.7253,322.3428,322.7253,2600.0
2021-04-16 09:45:00,345.88,345.88,344.56,344.59,3671.0,322.7253,322.7253,321.4937,321.5217,3671.0
2021-04-16 09:50:00,344.53,345.1,344.41,345.1,3922.0,321.4657,321.9976,321.3538,321.9976,3922.0
2021-04-16 09:55:00,345.14,345.59,345.07,345.09,4076.0,322.0349,322.4548,321.9696,321.9882,4076.0
2021-04-16 10:00:00,345.09,345.09,344.53,344.64,4523.0,321.9882,321.9882,321.4657,321.5684,4523.0
2021-04-16 10:05:00,344.53,345.3,344.43,345.12,7425.0,321.4657,322.1842,321.3724,322.0162,7425.0
2021-04-16 10:10:00,345.12,345.32,344.67,345.27,5077.0,322.0162,322.2028,321.5963,322.1562,5077.0
2021-04-16 10:15:00,345.44,345.49,345.09,345.1,3700.0,322.3148,322.3615,321.9882,321.9976,3700.0
2021-04-16 10:20:00,345.3,345.39,344.88,345.26,5028.0,322.1842,322.2681,321.7923,322.1468,5028.0
2021-04-16 10:25:00,345.03,345.42,344.75,345.07,5320.0,321.9322,322.2961,321.671,321.9696,5320.0
2021-04-16 10:30:00,345.08,345.62,345.01,345.48,2213.0,321.9789,322.4827,321.9136,322.3521,2213.0
2021-04-16 10:35:00,345.48,345.94,345.43,345.85,3198.0,322.3521,322.7813,322.3055,322.6974,3198.0
2021-04-16 10:40:00,345.92,346.36,345.92,346.27,4000.0,322.7627,323.1732,322.7627,323.0892,4000.0
2021-04-16 10:45:00,346.28,346.5,346.19,346.19,5026.0,323.0986,323.3038,323.0146,323.0146,5026.0
2021-04-16 10:50:00,346.19,346.24,345.99,346.24,3231.0,323.0146,323.0612,322.828,323.0612,3231.0
2021-04-16 10:55:00,346.25,347.0,346.25,346.83,5000.0,323.0706,323.7704,323.0706,323.6117,5000.0
2021-04-16 11:00:00,346.8,347.38,346.8,347.25,4736.0,323.5838,324.1249,323.5838,324.0036,4736.0
2021-04-16 11:05:00,347.38,347.64,347.34,347.45,10138.0,324.1249,324.3675,324.0876,324.1902,10138.0
2021-04-16 11:10:00,347.44,347.82,346.84,346.86,8020.0,324.1809,324.5355,323.6211,323.6397,8020.0
2021-04-16 11:15:00,346.77,347.11,346.69,346.75,3863.0,323.5558,323.873,323.4811,323.5371,3863.0
2021-04-16 11:20:00,346.71,346.77,346.19,346.37,3878.0,323.4998,323.5558,323.0146,323.1825,3878.0
2021-04-16 11:25:00,346.42,346.5,346.31,346.31,3005.0,323.2292,323.3038,323.1266,323.1266,3005.0
2021-04-16 11:30:00,346.15,346.23,345.95,345.97,4810.0,322.9773,323.0519,322.7907,322.8093,4810.0
2021-04-16 11:35:00,345.97,346.12,345.73,345.73,4556.0,322.8093,322.9493,322.5854,322.5854,4556.0
2021-04-16 11:40:00,345.75,345.76,345.05,345.1,6025.0,322.604,322.6134,321.9509,321.9976,6025.0
2021-04-16 11:45:00,345.16,345.78,345.16,345.69,4223.0,322.0535,322.632,322.0535,322.5481,4223.0
2021-04-16 11:50:00,345.63,345.92,345.55,345.86,2700.0,322.4921,322.7627,322.4174,322.7067,2700.0
2021-04-16 11:55:00,345.89,345.94,345.56,345.56,2866.0,322.7347,322.7813,322.4268,322.4268,2866.0
2021-04-16 12:00:00,345.56,345.57,345.29,345.44,3815.0,322.4268,322.4361,322.1748,322.3148,3815.0
2021-04-16 12:05:00,345.51,345.73,345.43,345.7,2701.0,322.3801,322.5854,322.3055,322.5574,2701.0
2021-04-16 12:10:00,345.75,345.9,345.62,345.72,2460.0,322.604,322.744,322.4827,322.5761,2460.0
2021-04-16 12:15:00,345.71,345.83,345.36,345.36,2862.0,322.5667,322.6787,322.2402,322.2402,2862.0
2021-04-16 12:20:00,345.36,345.67,345.27,345.54,3321.0,322.2402,322.5294,322.1562,322.4081,3321.0
2021-04-16 12:25:00,345.54,345.55,345.31,345.31,3518.0,322.4081,322.4174,322.1935,322.1935,3518.0
2021-04-16 12:30:00,345.31,345.32,345.04,345.32,3221.0,322.1935,322.2028,321.9416,322.2028,3221.0
2021-04-16 12:35:00,345.39,345.42,345.27,345.29,2315.0,322.2681,322.2961,322.1562,322.1748,2315.0
2021-04-16 12:40:00,345.36,345.36,345.16,345.16,1917.0,322.2402,322.2402,322.0535,322.0535,1917.0
2021-04-16 12:45:00,345.19,345.2,344.42,344.43,3896.0,322.0815,322.0909,321.3631,321.3724,3896.0
2021-04-16 12:50:00,344.37,344.74,344.19,344.68,4320.0,321.3164,321.6617,321.1485,321.6057,4320.0
2021-04-16 12:55:00,344.86,345.07,344.58,344.78,4411.0,321.7736,321.9696,321.5124,321.699,4411.0
2021-04-16 13:00:00,344.64,344.65,344.33,344.38,4073.0,321.5684,321.5777,321.2791,321.3258,4073.0
2021-04-16 13:05:00,344.37,344.61,344.35,344.53,2702.0,321.3164,321.5404,321.2978,321.4657,2702.0
2021-04-16 13:10:00,344.53,344.63,344.32,344.33,2905.0,321.4657,321.559,321.2698,321.2791,2905.0
2021-04-16 13:15:00,344.27,344.41,344.18,344.4,4101.0,321.2231,321.3538,321.1391,321.3444,4101.0
2021-04-16 13:20:00,344.41,344.49,344.29,344.31,3848.0,321.3538,321.4284,321.2418,321.2604,3848.0
2021-04-16 13:25:00,344.33,344.34,343.88,343.99,6301.0,321.2791,321.2884,320.8592,320.9619,6301.0
2021-04-16 13:30:00,344.0,344.28,344.0,344.22,4878.0,320.9712,321.2325,320.9712,321.1765,4878.0
2021-04-16 13:35:00,344.22,344.22,343.86,343.9,4367.0,321.1765,321.1765,320.8406,320.8779,4367.0
2021-04-16 13:40:00,343.82,344.12,343.81,344.1,3956.0,320.8032,321.0832,320.7939,321.0645,3956.0
2021-04-16 13:45:00,344.1,344.1,343.67,343.93,8132.0,321.0645,321.0645,320.6633,320.9059,8132.0
2021-04-16 13:50:00,343.98,344.17,343.98,344.09,9188.0,320.9525,321.1298,320.9525,321.0552,9188.0
2021-04-16 13:55:00,344.08,344.2,344.08,344.14,2902.0,321.0458,321.1578,321.0458,321.1018,2902.0
2021-04-16 14:00:00,344.13,344.34,344.07,344.25,4625.0,321.0925,321.2884,321.0365,321.2045,4625.0
2021-04-16 14:05:00,344.32,344.48,344.15,344.15,3142.0,321.2698,321.4191,321.1112,321.1112,3142.0
2021-04-16 14:10:00,344.25,344.94,344.23,344.9,5502.0,321.2045,321.8483,321.1858,321.8109,5502.0
2021-04-16 14:15:00,345.0,345.45,344.96,345.25,2678.0,321.9043,322.3241,321.8669,322.1375,2678.0
2021-04-16 14:20:00,345.4,345.5,345.34,345.36,2200.0,322.2775,322.3708,322.2215,322.2402,2200.0
2021-04-16 14:25:00,345.41,345.63,345.31,345.36,4428.0,322.2868,322.4921,322.1935,322.2402,4428.0
2021-04-16 14:30:00,345.26,345.51,345.26,345.38,4870.0,322.1468,322.3801,322.1468,322.2588,4870.0
2021-04-16 14:35:00,345.41,345.86,345.41,345.82,3517.0,322.2868,322.7067,322.2868,322.6694,3517.0
2021-04-16 14:40:00,345.74,345.92,345.74,345.87,3379.0,322.5947,322.7627,322.5947,322.716,3379.0
2021-04-16 14:45:00,345.77,346.08,345.72,346.06,3746.0,322.6227,322.912,322.5761,322.8933,3746.0
2021-04-16 14:50:00,346.13,346.21,345.98,346.02,6700.0,322.9586,323.0333,322.8186,322.856,6700.0
2021-04-16 14:55:00,346.09,346.44,346.08,346.32,6576.0,322.9213,323.2479,322.912,323.1359,6576.0
2021-04-16 15:00:00,346.29,346.45,345.98,346.12,8196.0,323.1079,323.2572,322.8186,322.9493,8196.0
2021-04-16 15:05:00,346.05,346.16,346.03,346.12,3770.0,322.884,322.9866,322.8653,322.9493,3770.0
2021-04-16 15:10:00,346.17,346.18,345.64,345.8,3550.0,322.9959,323.0053,322.5014,322.6507,3550.0
2021-04-16 15:15:00,345.8,345.9,345.65,345.74,4616.0,322.6507,322.744,322.5107,322.5947,4616.0
2021-04-16 15:20:00,345.77,346.03,345.69,346.0,4917.0,322.6227,322.8653,322.5481,322.8373,4917.0
2021-04-16 15:25:00,346.01,346.28,345.97,346.23,7381.0,322.8466,323.0986,322.8093,323.0519,7381.0
2021-04-16 15:30:00,346.29,346.3,346.13,346.27,6933.0,323.1079,323.1172,322.9586,323.0892,6933.0
2021-04-16 15:35:00,346.26,346.77,346.13,346.71,12679.0,323.0799,323.5558,322.9586,323.4998,12679.0
2021-04-16 15:40:00,346.72,346.75,346.27,346.59,17555.0,323.5091,323.5371,323.0892,323.3878,17555.0
2021-04-16 15:45:00,346.53,346.8,346.36,346.54,20364.0,323.3318,323.5838,323.1732,323.3412,20364.0
2021-04-16 15:50:00,346.53,346.84,345.43,345.43,22828.0,323.3318,323.6211,322.3055,322.3055,22828.0
2021-04-16 15:55:00,345.42,346.82,345.4,346.42,114105.0,322.2961,323.6024,322.2775,323.2292,114105.0
2021-04-19 09:30:00,347.0,347.25,345.2,345.45,15362.0,323.7704,324.0036,322.0909,322.3241,15362.0
2021-04-19 09:35:00,345.47,345.47,343.09,343.09,6934.0,322.3428,322.3428,320.1221,320.1221,6934.0
2021-04-19 09:40:00,343.4,345.03,342.8,344.88,8343.0,320.4114,321.9322,319.8515,321.7923,8343.0
2021-04-19 09:45:00,344.91,345.68,344.64,344.64,8920.0,321.8203,322.5387,321.5684,321.5684,8920.0
2021-04-19 09:50:00,344.64,344.64,343.74,344.13,3843.0,321.5684,321.5684,320.7286,321.0925,3843.0
2021-04-19 09:55:00,344.24,344.88,344.01,344.01,3465.0,321.1951,321.7923,320.9805,320.9805,3465.0
2021-04-19 10:00:00,343.76,344.34,343.76,344.34,4707.0,320.7473,321.2884,320.7473,321.2884,4707.0
2021-04-19 10:05:00,344.25,344.71,344.19,344.6,5411.0,321.2045,321.6337,321.1485,321.531,5411.0
2021-04-19 10:10:00,344.78,345.1,344.23,344.78,6233.0,321.699,321.9976,321.1858,321.699,6233.0
2021-04-19 10:15:00,344.84,345.03,344.3,344.75,3431.0,321.755,321.9322,321.2511,321.671,3431.0
2021-04-19 10:20:00,344.96,345.64,344.96,345.43,6689.0,321.8669,322.5014,321.8669,322.3055,6689.0
2021-04-19 10:25:00,345.26,345.71,345.03,345.03,4634.0,322.1468,322.5667,321.9322,321.9322,4634.0
2021-04-19 10:30:00,345.04,345.51,345.03,345.19,4870.0,321.9416,322.3801,321.9322,322.0815,4870.0
2021-04-19 10:35:00,345.14,345.68,345.1,345.68,2977.0,322.0349,322.5387,321.9976,322.5387,2977.0
2021-04-19 10:40:00,345.62,345.79,345.33,345.41,5500.0,322.4827,322.6414,322.2122,322.2868,5500.0
2021-04-19 10:45:00,345.38,345.49,344.77,344.96,5185.0,322.2588,322.3615,321.6897,321.8669,5185.0
2021-04-19 10:50:00,344.88,345.16,344.87,345.16,4241.0,321.7923,322.0535,321.783,322.0535,4241.0
2021-04-19 10:55:00,345.23,345.23,344.34,344.4,14712.0,322.1189,322.1189,321.2884,321.3444,14712.0
2021-04-19 11:00:00,344.34,344.92,344.12,344.9,16741.0,321.2884,321.8296,321.0832,321.8109,16741.0
2021-04-19 11:05:00,344.86,345.36,344.86,345.36,6138.0,321.7736,322.2402,321.7736,322.2402,6138.0
2021-04-19 11:10:00,345.34,345.79,345.3,345.79,3714.0,322.2215,322.6414,322.1842,322.6414,3714.0
2021-04-19 11:15:00,345.88,346.72,345.81,346.46,10817.0,322.7253,323.5091,322.66,323.2665,10817.0
2021-04-19 11:20:00,346.37,346.37,345.88,345.9,3777.0,323.1825,323.1825,322.7253,322.744,3777.0
2021-04-19 11:25:00,345.89,346.3,345.87,346.27,2744.0,322.7347,323.1172,322.716,323.0892,2744.0
2021-04-19 11:30:00,346.38,346.74,346.27,346.38,3912.0,323.1919,323.5278,323.0892,323.1919,3912.0
2021-04-19 11:35:00,346.14,346.16,345.91,346.0,5646.0,322.9679,322.9866,322.7533,322.8373,5646.0
2021-04-19 11:40:00,345.97,346.05,345.85,345.93,3800.0,322.8093,322.884,322.6974,322.772,3800.0
2021-04-19 11:45:00,345.86,346.64,345.78,346.39,6170.0,322.7067,323.4345,322.632,323.2012,6170.0
2021-04-19 11:50:00,346.24,346.43,346.18,346.36,2879.0,323.0612,323.2385,323.0053,323.1732,2879.0
2021-04-19 11:55:00,346.35,346.4,346.13,346.35,3620.0,323.1639,323.2105,322.9586,323.1639,3620.0
2021-04-19 12:00:00,346.54,346.77,346.49,346.61,8488.0,323.3412,323.5558,323.2945,323.4065,8488.0
2021-04-19 12:05:00,346.62,347.08,346.58,347.03,4352.0,323.4158,323.845,323.3785,323.7984,4352.0
2021-04-19 12:10:00,347.03,347.16,346.61,346.71,6674.0,323.7984,323.9197,323.4065,323.4998,6674.0
2021-04-19 12:15:00,346.72,346.94,346.63,346.74,8227.0,323.5091,323.7144,323.4251,323.5278,8227.0
2021-04-19 12:20:00,346.7,346.77,346.44,346.66,2074.0,323.4904,323.5558,323.2479,323.4531,2074.0
2021-04-19 12:25:00,346.69,346.7,346.34,346.38,2051.0,323.4811,323.4904,323.1545,323.1919,2051.0
2021-04-19 12:30:00,346.31,346.51,346.31,346.51,3042.0,323.1266,323.3132,323.1266,323.3132,3042.0
2021-04-19 12:35:00,346.55,346.59,345.79,345.8,4591.0,323.3505,323.3878,322.6414,322.6507,4591.0
2021-04-19 12:40:00,345.65,345.65,345.28,345.56,2411.0,322.5107,322.5107,322.1655,322.4268,2411.0
2021-04-19 12:45:00,345.71,345.78,345.5,345.78,4210.0,322.5667,322.632,322.3708,322.632,4210.0
2021-04-19 12:50:00,345.6,345.61,344.9,344.9,4546.0,322.4641,322.4734,321.8109,321.8109,4546.0
2021-04-19 12:55:00,344.95,345.26,344.83,345.24,3965.0,321.8576,322.1468,321.7456,322.1282,3965.0
2021-04-19 13:00:00,345.21,345.24,344.89,344.89,3890.0,322.1002,322.1282,321.8016,321.8016,3890.0
2021-04-19 13:05:00,344.94,344.97,344.5,344.5,2500.0,321.8483,321.8763,321.4377,321.4377,2500.0
2021-04-19 13:10:00,344.46,344.72,344.41,344.62,2892.0,321.4004,321.643,321.3538,321.5497,2892.0
2021-04-19 13:15:00,344.62,345.09,344.62,344.87,5399.0,321.5497,321.9882,321.5497,321.783,5399.0
2021-04-19 13:20:00,344.81,344.81,344.43,344.54,3005.0,321.727,321.727,321.3724,321.475,3005.0
2021-04-19 13:25:00,344.62,344.91,344.62,344.91,1000.0,321.5497,321.8203,321.5497,321.8203,1000.0
2021-04-19 13:30:00,344.77,344.88,344.67,344.84,4382.0,321.6897,321.7923,321.5963,321.755,4382.0
2021-04-19 13:35:00,344.89,344.89,344.37,344.44,4445.0,321.8016,321.8016,321.3164,321.3817,4445.0
2021-04-19 13:40:00,344.36,344.64,344.31,344.42,3432.0,321.3071,321.5684,321.2604,321.3631,3432.0
2021-04-19 13:45:00,344.49,344.58,344.16,344.27,9466.0,321.4284,321.5124,321.1205,321.2231,9466.0
2021-04-19 13:50:00,344.17,344.35,344.12,344.35,3065.0,321.1298,321.2978,321.0832,321.2978,3065.0
2021-04-19 13:55:00,344.33,344.4,344.1,344.1,2523.0,321.2791,321.3444,321.0645,321.0645,2523.0
2021-04-19 14:00:00,344.1,344.19,343.87,344.04,2845.0,321.0645,321.1485,320.8499,321.0085,2845.0
2021-04-19 14:05:00,344.17,344.74,344.09,344.69,4000.0,321.1298,321.6617,321.0552,321.615,4000.0
2021-04-19 14:10:00,344.69,345.06,344.64,344.99,3200.0,321.615,321.9602,321.5684,321.8949,3200.0
2021-04-19 14:15:00,345.0,345.0,344.78,345.0,2046.0,321.9043,321.9043,321.699,321.9043,2046.0
2021-04-19 14:20:00,344.95,345.06,344.79,344.97,2300.0,321.8576,321.9602,321.7083,321.8763,2300.0
2021-04-19 14:25:00,344.97,345.14,344.87,345.14,2300.0,321.8763,322.0349,321.783,322.0349,2300.0
2021-04-19 14:30:00,345.12,345.46,345.12,345.2,4629.0,322.0162,322.3335,322.0162,322.0909,4629.0
2021-04-19 14:35:00,345.24,345.24,345.01,345.19,2605.0,322.1282,322.1282,321.9136,322.0815,2605.0
2021-04-19 14:40:00,345.39,345.53,345.33,345.41,4500.0,322.2681,322.3988,322.2122,322.2868,4500.0
2021-04-19 14:45:00,345.41,345.75,345.37,345.59,4260.0,322.2868,322.604,322.2495,322.4548,4260.0
2021-04-19 14:50:00,345.54,345.64,345.47,345.58,2901.0,322.4081,322.5014,322.3428,322.4454,2901.0
2021-04-19 14:55:00,345.41,345.41,345.12,345.17,3106.0,322.2868,322.2868,322.0162,322.0629,3106.0
2021-04-19 15:00:00,345.11,345.14,344.85,344.98,5418.0,322.0069,322.0349,321.7643,321.8856,5418.0
2021-04-19 15:05:00,344.99,345.2,344.99,345.12,3455.0,321.8949,322.0909,321.8949,322.0162,3455.0
2021-04-19 15:10:00,345.1,345.1,344.44,344.59,4700.0,321.9976,321.9976,321.3817,321.5217,4700.0
2021-04-19 15:15:00,344.59,344.69,344.4,344.4,9328.0,321.5217,321.615,321.3444,321.3444,9328.0
2021-04-19 15:20:00,344.4,344.49,344.17,344.35,4757.0,321.3444,321.4284,321.1298,321.2978,4757.0
2021-04-19 15:25:00,344.38,344.63,344.37,344.44,3401.0,321.3258,321.559,321.3164,321.3817,3401.0
2021-04-19 15:30:00,344.34,344.44,344.11,344.39,5043.0,321.2884,321.3817,321.0738,321.3351,5043.0
2021-04-19 15:35:00,344.34,344.64,344.17,344.64,5977.0,321.2884,321.5684,321.1298,321.5684,5977.0
2021-04-19 15:40:00,344.55,345.13,344.37,345.13,17773.0,321.4844,322.0256,321.3164,322.0256,17773.0
2021-04-19 15:45:00,345.14,345.16,344.87,345.15,15343.0,322.0349,322.0535,321.783,322.0442,15343.0
2021-04-19 15:50:00,345.08,345.35,344.58,344.68,15643.0,321.9789,322.2308,321.5124,321.6057,15643.0
2021-04-19 15:55:00,344.72,344.76,344.47,344.65,36311.0,321.643,321.6803,321.4097,321.5777,36311.0
2021-04-20 09:30:00,345.36,345.36,343.32,344.2,14009.0,322.2402,322.2402,320.3367,321.1578,14009.0
2021-04-20 09:35:00,344.79,346.23,344.11,346.18,5430.0,321.7083,323.0519,321.0738,323.0053,5430.0
2021-04-20 09:40:00,346.18,346.61,345.35,345.35,4092.0,323.0053,323.4065,322.2308,322.2308,4092.0
2021-04-20 09:45:00,345.25,345.51,345.02,345.39,2400.0,322.1375,322.3801,321.9229,322.2681,2400.0
2021-04-20 09:50:00,345.56,345.8,344.96,345.15,5534.0,322.4268,322.6507,321.8669,322.0442,5534.0
2021-04-20 09:55:00,345.05,345.56,344.98,345.04,15830.0,321.9509,322.4268,321.8856,321.9416,15830.0
2021-04-20 10:00:00,345.04,345.08,344.35,344.8,20124.0,321.9416,321.9789,321.2978,321.7176,20124.0
2021-04-20 10:05:00,344.88,345.2,344.69,344.71,14954.0,321.7923,322.0909,321.615,321.6337,14954.0
2021-04-20 10:10:00,344.7,344.95,344.45,344.65,6401.0,321.6243,321.8576,321.3911,321.5777,6401.0
2021-04-20 10:15:00,344.65,344.65,344.34,344.44,7564.0,321.5777,321.5777,321.2884,321.3817,7564.0
2021-04-20 10:20:00,344.41,344.73,344.38,344.63,4202.0,321.3538,321.6523,321.3258,321.559,4202.0
2021-04-20 10:25:00,344.76,345.03,344.67,344.95,15121.0,321.6803,321.9322,321.5963,321.8576,15121.0
2021-04-20 10:30:00,344.96,345.07,344.22,344.3,16040.0,321.8669,321.9696,321.1765,321.2511,16040.0
2021-04-20 10:35:00,344.36,344.38,344.0,344.2,4005.0,321.3071,321.3258,320.9712,321.1578,4005.0
2021-04-20 10:40:00,344.3,344.7,344.29,344.56,4153.0,321.2511,321.6243,321.2418,321.4937,4153.0
2021-04-20 10:45:00,344.59,345.02,344.37,344.79,4908.0,321.5217,321.9229,321.3164,321.7083,4908.0
2021-04-20 10:50:00,344.75,345.19,344.75,344.86,2995.0,321.671,322.0815,321.671,321.7736,2995.0
2021-04-20 10:55:00,344.97,345.29,344.79,344.98,7025.0,321.8763,322.1748,321.7083,321.8856,7025.0
2021-04-20 11:00:00,344.97,344.97,344.04,344.16,2455.0,321.8763,321.8763,321.0085,321.1205,2455.0
2021-04-20 11:05:00,344.2,344.48,344.09,344.37,2916.0,321.1578,321.4191,321.0552,321.3164,2916.0
2021-04-20 11:10:00,344.54,345.21,344.54,345.01,3665.0,321.475,322.1002,321.475,321.9136,3665.0
2021-04-20 11:15:00,345.11,345.21,344.94,345.01,4058.0,322.0069,322.1002,321.8483,321.9136,4058.0
2021-04-20 11:20:00,345.04,345.22,344.77,345.11,6399.0,321.9416,322.1095,321.6897,322.0069,6399.0
2021-04-20 11:25:00,345.07,345.2,344.94,344.95,3617.0,321.9696,322.0909,321.8483,321.8576,3617.0
2021-04-20 11:30:00,344.89,344.89,344.5,344.55,4267.0,321.8016,321.8016,321.4377,321.4844,4267.0
2021-04-20 11:35:00,344.49,344.49,343.26,343.55,5500.0,321.4284,321.4284,320.2807,320.5513,5500.0
2021-04-20 11:40:00,343.67,343.87,343.24,343.61,9092.0,320.6633,320.8499,320.2621,320.6073,9092.0
2021-04-20 11:45:00,343.61,343.89,343.49,343.64,4313.0,320.6073,320.8686,320.4953,320.6353,4313.0
2021-04-20 11:50:00,343.6,343.6,343.25,343.35,4606.0,320.598,320.598,320.2714,320.3647,4606.0
2021-04-20 11:55:00,343.47,343.57,343.33,343.44,1866.0,320.4767,320.57,320.3461,320.4487,1866.0
2021-04-20 12:00:00,343.64,343.73,343.54,343.54,3541.0,320.6353,320.7193,320.542,320.542,3541.0
2021-04-20 12:05:00,343.54,343.84,343.47,343.81,2046.0,320.542,320.8219,320.4767,320.7939,2046.0
2021-04-20 12:10:00,343.82,343.83,343.48,343.67,2800.0,320.8032,320.8126,320.486,320.6633,2800.0
2021-04-20 12:15:00,343.7,343.81,343.6,343.66,2734.0,320.6913,320.7939,320.598,320.654,2734.0
2021-04-20 12:20:00,343.63,343.94,343.6,343.94,2000.0,320.626,320.9152,320.598,320.9152,2000.0
2021-04-20 12:25:00,343.97,344.01,343.8,343.98,2202.0,320.9432,320.9805,320.7846,320.9525,2202.0
2021-04-20 12:30:00,343.98,344.14,343.93,344.08,1400.0,320.9525,321.1018,320.9059,321.0458,1400.0
2021-04-20 12:35:00,344.08,344.18,343.64,343.65,2651.0,321.0458,321.1391,320.6353,320.6446,2651.0
2021-04-20 12:40:00,343.73,343.73,343.52,343.52,1500.0,320.7193,320.7193,320.5233,320.5233,1500.0
2021-04-20 12:45:00,343.58,343.59,343.22,343.3,2126.0,320.5793,320.5886,320.2434,320.3181,2126.0
2021-04-20 12:50:00,343.26,343.68,343.19,343.67,4900.0,320.2807,320.6726,320.2154,320.6633,4900.0
2021-04-20 12:55:00,343.77,344.07,343.77,344.04,1901.0,320.7566,321.0365,320.7566,321.0085,1901.0
2021-04-20 13:00:00,344.12,344.12,343.87,343.92,2854.0,321.0832,321.0832,320.8499,320.8966,2854.0
2021-04-20 13:05:00,344.19,344.19,344.09,344.13,1523.0,321.1485,321.1485,321.0552,321.0925,1523.0
2021-04-20 13:10:00,344.03,344.07,343.81,343.89,2491.0,320.9992,321.0365,320.7939,320.8686,2491.0
2021-04-20 13:15:00,343.92,344.01,343.89,343.96,2488.0,320.8966,320.9805,320.8686,320.9339,2488.0
2021-04-20 13:20:00,343.92,343.93,343.58,343.72,5669.0,320.8966,320.9059,320.5793,320.7099,5669.0
2021-04-20 13:25:00,343.75,343.86,343.6,343.7,1625.0,320.7379,320.8406,320.598,320.6913,1625.0
2021-04-20 13:30:00,343.74,343.74,343.29,343.29,2530.0,320.7286,320.7286,320.3087,320.3087,2530.0
2021-04-20 13:35:00,343.31,343.35,343.16,343.23,1816.0,320.3274,320.3647,320.1874,320.2527,1816.0
2021-04-20 13:40:00,343.27,343.55,343.23,343.54,5494.0,320.2901,320.5513,320.2527,320.542,5494.0
2021-04-20 13:45:00,343.52,343.56,343.41,343.51,2500.0,320.5233,320.5607,320.4207,320.514,2500.0
2021-04-20 13:50:00,343.55,343.73,343.5,343.66,3503.0,320.5513,320.7193,320.5047,320.654,3503.0
2021-04-20 13:55:00,343.71,343.77,343.57,343.76,4400.0,320.7006,320.7566,320.57,320.7473,4400.0
2021-04-20 14:00:00,343.76,343.89,343.61,343.81,4413.0,320.7473,320.8686,320.6073,320.7939,4413.0
2021-04-20 14:05:00,343.77,344.06,343.77,344.02,3782.0,320.7566,321.0272,320.7566,320.9899,3782.0
2021-04-20 14:10:00,344.33,344.4,344.23,344.39,2188.0,321.2791,321.3444,321.1858,321.3351,2188.0
2021-04-20 14:15:00,344.42,344.79,344.42,344.79,4121.0,321.3631,321.7083,321.3631,321.7083,4121.0
2021-04-20 14:20:00,344.9,344.98,344.72,344.72,4387.0,321.8109,321.8856,321.643,321.643,4387.0
2021-04-20 14:25:00,344.73,344.78,344.39,344.75,7795.0,321.6523,321.699,321.3351,321.671,7795.0
2021-04-20 14:30:00,344.72,344.82,344.63,344.64,5192.0,321.643,321.7363,321.559,321.5684,5192.0
2021-04-20 14:35:00,344.57,344.91,344.57,344.91,3274.0,321.503,321.8203,321.503,321.8203,3274.0
2021-04-20 14:40:00,344.89,344.95,344.59,344.73,7212.0,321.8016,321.8576,321.5217,321.6523,7212.0
2021-04-20 14:45:00,344.73,344.75,344.42,344.71,8699.0,321.6523,321.671,321.3631,321.6337,8699.0
2021-04-20 14:50:00,344.7,344.88,344.63,344.73,6489.0,321.6243,321.7923,321.559,321.6523,6489.0
2021-04-20 14:55:00,344.73,344.79,344.52,344.6,4536.0,321.6523,321.7083,321.4564,321.531,4536.0
2021-04-20 15:00:00,344.69,344.77,344.57,344.66,6228.0,321.615,321.6897,321.503,321.587,6228.0
2021-04-20 15:05:00,344.6,344.9,344.5,344.83,3511.0,321.531,321.8109,321.4377,321.7456,3511.0
2021-04-20 15:10:00,344.84,345.3,344.77,345.25,7497.0,321.755,322.1842,321.6897,322.1375,7497.0
2021-04-20 15:15:00,345.4,345.54,345.25,345.48,7096.0,322.2775,322.4081,322.1375,322.3521,7096.0
2021-04-20 15:20:00,345.45,345.47,345.2,345.32,4974.0,322.3241,322.3428,322.0909,322.2028,4974.0
2021-04-20 15:25:00,345.29,345.34,345.19,345.19,4500.0,322.1748,322.2215,322.0815,322.0815,4500.0
2021-04-20 15:30:00,345.18,345.18,344.93,345.05,7475.0,322.0722,322.0722,321.8389,321.9509,7475.0
2021-04-20 15:35:00,345.03,345.16,344.87,345.0,7800.0,321.9322,322.0535,321.783,321.9043,7800.0
2021-04-20 15:40:00,345.01,345.32,345.01,345.25,7542.0,321.9136,322.2028,321.9136,322.1375,7542.0
2021-04-20 15:45:00,345.19,345.25,344.58,344.62,5427.0,322.0815,322.1375,321.5124,321.5497,5427.0
2021-04-20 15:50:00,344.46,345.2,344.46,345.15,11449.0,321.4004,322.0909,321.4004,322.0442,11449.0
2021-04-20 15:55:00,345.05,345.37,344.99,345.25,17873.0,321.9509,322.2495,321.8949,322.1375,17873.0
2021-04-21 09:30:00,345.12,346.54,345.12,345.53,11782.0,322.0162,323.3412,322.0162,322.3988,11782.0
2021-04-21 09:35:00,345.77,346.44,345.49,345.92,5246.0,322.6227,323.2479,322.3615,322.7627,5246.0
2021-04-21 09:40:00,346.22,346.53,345.93,346.53,6559.0,323.0426,323.3318,322.772,323.3318,6559.0
2021-04-21 09:45:00,346.52,346.55,345.4,345.68,3935.0,323.3225,323.3505,322.2775,322.5387,3935.0
2021-04-21 09:50:00,345.72,345.72,345.2,345.25,4168.0,322.5761,322.5761,322.0909,322.1375,4168.0
2021-04-21 09:55:00,345.34,345.69,345.03,345.29,2477.0,322.2215,322.5481,321.9322,322.1748,2477.0
2021-04-21 10:00:00,345.37,345.62,345.15,345.62,3212.0,322.2495,322.4827,322.0442,322.4827,3212.0
2021-04-21 10:05:00,345.89,346.06,345.59,345.59,2599.0,322.7347,322.8933,322.4548,322.4548,2599.0
2021-04-21 10:10:00,345.7,345.7,345.02,345.28,3410.0,322.5574,322.5574,321.9229,322.1655,3410.0
2021-04-21 10:15:00,345.21,345.68,345.2,345.48,6182.0,322.1002,322.5387,322.0909,322.3521,6182.0
2021-04-21 10:20:00,345.47,345.48,345.14,345.36,3706.0,322.3428,322.3521,322.0349,322.2402,3706.0
2021-04-21 10:25:00,345.25,345.47,345.12,345.21,3950.0,322.1375,322.3428,322.0162,322.1002,3950.0
2021-04-21 10:30:00,345.34,345.45,345.11,345.13,5620.0,322.2215,322.3241,322.0069,322.0256,5620.0
2021-04-21 10:35:00,345.12,345.7,345.1,345.56,10032.0,322.0162,322.5574,321.9976,322.4268,10032.0
2021-04-21 10:40:00,345.68,346.15,345.67,345.79,8433.0,322.5387,322.9773,322.5294,322.6414,8433.0
2021-04-21 10:45:00,345.78,346.01,345.65,345.74,6654.0,322.632,322.8466,322.5107,322.5947,6654.0
2021-04-21 10:50:00,345.74,346.08,345.52,345.53,3900.0,322.5947,322.912,322.3894,322.3988,3900.0
2021-04-21 10:55:00,345.49,345.81,345.28,345.81,4900.0,322.3615,322.66,322.1655,322.66,4900.0
2021-04-21 11:00:00,346.02,346.15,345.86,346.02,4100.0,322.856,322.9773,322.7067,322.856,4100.0
2021-04-21 11:05:00,346.02,346.02,345.76,345.9,2665.0,322.856,322.856,322.6134,322.744,2665.0
2021-04-21 11:10:00,345.86,346.0,345.73,345.97,3746.0,322.7067,322.8373,322.5854,322.8093,3746.0
2021-04-21 11:15:00,345.9,345.98,345.72,345.73,3753.0,322.744,322.8186,322.5761,322.5854,3753.0
2021-04-21 11:20:00,345.61,345.61,345.25,345.38,3644.0,322.4734,322.4734,322.1375,322.2588,3644.0
2021-04-21 11:25:00,345.31,345.53,345.3,345.45,2300.0,322.1935,322.3988,322.1842,322.3241,2300.0
2021-04-21 11:30:00,345.45,345.45,344.88,344.88,3990.0,322.3241,322.3241,321.7923,321.7923,3990.0
2021-04-21 11:35:00,344.87,345.05,344.66,344.66,3791.0,321.783,321.9509,321.587,321.587,3791.0
2021-04-21 11:40:00,344.75,345.01,344.63,344.92,3255.0,321.671,321.9136,321.559,321.8296,3255.0
2021-04-21 11:45:00,344.9,345.0,344.62,344.78,3349.0,321.8109,321.9043,321.5497,321.699,3349.0
2021-04-21 11:50:00,344.71,344.97,344.41,344.49,2500.0,321.6337,321.8763,321.3538,321.4284,2500.0
2021-04-21 11:55:00,344.42,344.65,344.15,344.19,3940.0,321.3631,321.5777,321.1112,321.1485,3940.0
2021-04-21 12:00:00,344.32,344.44,344.15,344.19,3722.0,321.2698,321.3817,321.1112,321.1485,3722.0
2021-04-21 12:05:00,344.25,344.3,344.01,344.07,4658.0,321.2045,321.2511,320.9805,321.0365,4658.0
2021-04-21 12:10:00,344.12,344.4,344.09,344.22,2836.0,321.0832,321.3444,321.0552,321.1765,2836.0
2021-04-21 12:15:00,344.18,344.27,344.06,344.11,2230.0,321.1391,321.2231,321.0272,321.0738,2230.0
2021-04-21 12:20:00,344.15,344.2,344.05,344.07,1350.0,321.1112,321.1578,321.0179,321.0365,1350.0
2021-04-21 12:25:00,344.11,344.14,343.98,344.0,3832.0,321.0738,321.1018,320.9525,320.9712,3832.0
2021-04-21 12:30:00,344.0,344.05,343.64,343.72,4808.0,320.9712,321.0179,320.6353,320.7099,4808.0
2021-04-21 12:35:00,343.68,343.77,343.53,343.62,2817.0,320.6726,320.7566,320.5327,320.6166,2817.0
2021-04-21 12:40:00,343.63,343.88,343.63,343.72,3201.0,320.626,320.8592,320.626,320.7099,3201.0
2021-04-21 12:45:00,343.72,343.9,343.67,343.86,4491.0,320.7099,320.8779,320.6633,320.8406,4491.0
2021-04-21 12:50:00,343.8,343.9,343.63,343.74,9778.0,320.7846,320.8779,320.626,320.7286,9778.0
2021-04-21 12:55:00,343.81,343.86,343.62,343.79,2526.0,320.7939,320.8406,320.6166,320.7753,2526.0
2021-04-21 13:00:00,343.89,344.75,343.89,344.63,5941.0,320.8686,321.671,320.8686,321.559,5941.0
2021-04-21 13:05:00,344.63,344.63,344.41,344.53,3142.0,321.559,321.559,321.3538,321.4657,3142.0
2021-04-21 13:10:00,344.56,344.82,344.47,344.64,3071.0,321.4937,321.7363,321.4097,321.5684,3071.0
2021-04-21 13:15:00,344.76,344.76,344.43,344.43,1909.0,321.6803,321.6803,321.3724,321.3724,1909.0
2021-04-21 13:20:00,344.4,344.42,344.23,344.32,2127.0,321.3444,321.3631,321.1858,321.2698,2127.0
2021-04-21 13:25:00,344.36,344.62,344.24,344.61,1459.0,321.3071,321.5497,321.1951,321.5404,1459.0
2021-04-21 13:30:00,344.61,345.01,344.61,344.94,2867.0,321.5404,321.9136,321.5404,321.8483,2867.0
2021-04-21 13:35:00,344.9,345.05,344.9,345.05,1613.0,321.8109,321.9509,321.8109,321.9509,1613.0
2021-04-21 13:40:00,345.11,345.7,345.1,345.44,1864.0,322.0069,322.5574,321.9976,322.3148,1864.0
2021-04-21 13:45:00,345.5,345.51,345.14,345.14,2200.0,322.3708,322.3801,322.0349,322.0349,2200.0
2021-04-21 13:50:00,345.17,345.29,345.14,345.23,1900.0,322.0629,322.1748,322.0349,322.1189,1900.0
2021-04-21 13:55:00,345.23,345.26,345.12,345.13,1900.0,322.1189,322.1468,322.0162,322.0256,1900.0
2021-04-21 14:00:00,345.22,345.39,345.11,345.39,2634.0,322.1095,322.2681,322.0069,322.2681,2634.0
2021-04-21 14:05:00,345.51,345.55,345.29,345.35,2764.0,322.3801,322.4174,322.1748,322.2308,2764.0
2021-04-21 14:10:00,345.31,345.5,345.3,345.36,2400.0,322.1935,322.3708,322.1842,322.2402,2400.0
2021-04-21 14:15:00,345.36,345.45,345.25,345.31,2419.0,322.2402,322.3241,322.1375,322.1935,2419.0
2021-04-21 14:20:00,345.26,345.49,345.12,345.47,3038.0,322.1468,322.3615,322.0162,322.3428,3038.0
2021-04-21 14:25:00,345.49,345.53,345.26,345.28,3324.0,322.3615,322.3988,322.1468,322.1655,3324.0
2021-04-21 14:30:00,345.3,345.36,345.12,345.34,2202.0,322.1842,322.2402,322.0162,322.2215,2202.0
2021-04-21 14:35:00,345.3,345.39,345.21,345.34,3700.0,322.1842,322.2681,322.1002,322.2215,3700.0
2021-04-21 14:40:00,345.31,345.5,345.01,345.02,3618.0,322.1935,322.3708,321.9136,321.9229,3618.0
2021-04-21 14:45:00,344.9,345.19,344.85,345.19,2823.0,321.8109,322.0815,321.7643,322.0815,2823.0
2021-04-21 14:50:00,345.18,345.38,345.08,345.38,2008.0,322.0722,322.2588,321.9789,322.2588,2008.0
2021-04-21 14:55:00,345.55,345.93,345.55,345.75,3457.0,322.4174,322.772,322.4174,322.604,3457.0
2021-04-21 15:00:00,345.73,345.8,345.63,345.66,2810.0,322.5854,322.6507,322.4921,322.5201,2810.0
2021-04-21 15:05:00,345.54,345.63,345.35,345.35,3715.0,322.4081,322.4921,322.2308,322.2308,3715.0
2021-04-21 15:10:00,345.4,345.85,345.4,345.84,2100.0,322.2775,322.6974,322.2775,322.688,2100.0
2021-04-21 15:15:00,345.79,345.9,345.69,345.75,2900.0,322.6414,322.744,322.5481,322.604,2900.0
2021-04-21 15:20:00,345.72,346.0,345.68,345.97,4431.0,322.5761,322.8373,322.5387,322.8093,4431.0
2021-04-21 15:25:00,345.95,345.95,345.39,345.39,1300.0,322.7907,322.7907,322.2681,322.2681,1300.0
2021-04-21 15:30:00,345.29,345.78,345.29,345.76,2816.0,322.1748,322.632,322.1748,322.6134,2816.0
2021-04-21 15:35:00,345.75,345.93,345.71,345.74,1800.0,322.604,322.772,322.5667,322.5947,1800.0
2021-04-21 15:40:00,345.81,345.91,345.48,345.5,2500.0,322.66,322.7533,322.3521,322.3708,2500.0
2021-04-21 15:45:00,345.5,345.94,345.47,345.94,3744.0,322.3708,322.7813,322.3428,322.7813,3744.0
2021-04-21 15:50:00,346.0,346.02,345.43,345.79,8869.0,322.8373,322.856,322.3055,322.6414,8869.0
2021-04-21 15:55:00,345.51,345.91,345.36,345.52,13487.0,322.3801,322.7533,322.2402,322.3894,13487.0
2021-04-22 09:30:00,344.13,344.99,341.78,341.78,16043.0,321.0925,321.8949,318.8998,318.8998,16043.0
2021-04-22 09:35:00,341.79,343.03,341.79,342.91,5600.0,318.9091,320.0661,318.9091,319.9542,5600.0
2021-04-22 09:40:00,343.17,344.13,343.13,343.71,6730.0,320.1968,321.0925,320.1594,320.7006,6730.0
2021-04-22 09:45:00,344.17,344.42,343.85,343.86,10392.0,321.1298,321.3631,320.8312,320.8406,10392.0
2021-04-22 09:50:00,344.06,344.06,343.55,343.9,7412.0,321.0272,321.0272,320.5513,320.8779,7412.0
2021-04-22 09:55:00,343.88,343.95,343.57,343.8,15939.0,320.8592,320.9245,320.57,320.7846,15939.0
2021-04-22 10:00:00,343.8,344.17,343.69,343.72,21041.0,320.7846,321.1298,320.682,320.7099,21041.0
2021-04-22 10:05:00,343.82,344.49,343.69,344.48,6263.0,320.8032,321.4284,320.682,321.4191,6263.0
2021-04-22 10:10:00,344.43,344.6,344.18,344.18,5462.0,321.3724,321.531,321.1391,321.1391,5462.0
2021-04-22 10:15:00,344.26,344.31,343.92,344.02,5241.0,321.2138,321.2604,320.8966,320.9899,5241.0
2021-04-22 10:20:00,343.99,344.02,343.64,343.88,5577.0,320.9619,320.9899,320.6353,320.8592,5577.0
2021-04-22 10:25:00,343.88,343.88,343.22,343.38,3948.0,320.8592,320.8592,320.2434,320.3927,3948.0
2021-04-22 10:30:00,343.41,343.75,343.39,343.69,2101.0,320.4207,320.7379,320.402,320.682,2101.0
2021-04-22 10:35:00,343.73,344.2,343.63,344.14,4967.0,320.7193,321.1578,320.626,321.1018,4967.0
2021-04-22 10:40:00,344.07,344.07,343.7,343.75,4810.0,321.0365,321.0365,320.6913,320.7379,4810.0
2021-04-22 10:45:00,343.8,343.84,343.4,343.4,3059.0,320.7846,320.8219,320.4114,320.4114,3059.0
2021-04-22 10:50:00,343.4,343.5,343.24,343.5,2671.0,320.4114,320.5047,320.2621,320.5047,2671.0
2021-04-22 10:55:00,343.67,343.88,343.61,343.78,2516.0,320.6633,320.8592,320.6073,320.7659,2516.0
2021-04-22 11:00:00,343.87,344.46,343.87,344.36,12722.0,320.8499,321.4004,320.8499,321.3071,12722.0
2021-04-22 11:05:00,344.23,344.41,344.06,344.25,15499.0,321.1858,321.3538,321.0272,321.2045,15499.0
2021-04-22 11:10:00,344.13,344.44,344.0,344.0,13716.0,321.0925,321.3817,320.9712,320.9712,13716.0
2021-04-22 11:15:00,344.1,344.99,343.98,344.55,14476.0,321.0645,321.8949,320.9525,321.4844,14476.0
2021-04-22 11:20:00,344.66,344.69,344.46,344.5,2921.0,321.587,321.615,321.4004,321.4377,2921.0
2021-04-22 11:25:00,344.58,344.7,344.56,344.65,1537.0,321.5124,321.6243,321.4937,321.5777,1537.0
2021-04-22 11:30:00,344.75,345.19,344.61,345.19,4141.0,321.671,322.0815,321.5404,322.0815,4141.0
2021-04-22 11:35:00,345.02,345.05,344.8,344.91,5300.0,321.9229,321.9509,321.7176,321.8203,5300.0
2021-04-22 11:40:00,344.86,344.87,344.71,344.86,2528.0,321.7736,321.783,321.6337,321.7736,2528.0
2021-04-22 11:45:00,344.86,344.9,344.69,344.81,1860.0,321.7736,321.8109,321.615,321.727,1860.0
2021-04-22 11:50:00,344.84,344.84,344.69,344.7,2667.0,321.755,321.755,321.615,321.6243,2667.0
2021-04-22 11:55:00,344.78,344.79,344.47,344.53,1630.0,321.699,321.7083,321.4097,321.4657,1630.0
2021-04-22 12:00:00,344.6,344.62,344.46,344.52,2796.0,321.531,321.5497,321.4004,321.4564,2796.0
2021-04-22 12:05:00,344.49,344.61,344.47,344.54,1100.0,321.4284,321.5404,321.4097,321.475,1100.0
2021-04-22 12:10:00,344.54,344.55,344.35,344.46,2330.0,321.475,321.4844,321.2978,321.4004,2330.0
2021-04-22 12:15:00,344.53,344.71,344.53,344.63,3280.0,321.4657,321.6337,321.4657,321.559,3280.0
2021-04-22 12:20:00,344.59,344.65,344.59,344.65,500.0,321.5217,321.5777,321.5217,321.5777,500.0
2021-04-22 12:25:00,344.56,344.6,344.38,344.38,1400.0,321.4937,321.531,321.3258,321.3258,1400.0
2021-04-22 12:30:00,344.4,344.77,344.28,344.69,2745.0,321.3444,321.6897,321.2325,321.615,2745.0
2021-04-22 12:35:00,344.65,344.97,344.63,344.76,6188.0,321.5777,321.8763,321.559,321.6803,6188.0
2021-04-22 12:40:00,344.76,345.0,344.76,344.82,4855.0,321.6803,321.9043,321.6803,321.7363,4855.0
2021-04-22 12:45:00,344.75,344.88,344.75,344.88,2129.0,321.671,321.7923,321.671,321.7923,2129.0
2021-04-22 12:50:00,344.8,344.9,344.72,344.83,1702.0,321.7176,321.8109,321.643,321.7456,1702.0
2021-04-22 12:55:00,344.83,344.83,344.6,344.68,2128.0,321.7456,321.7456,321.531,321.6057,2128.0
2021-04-22 13:00:00,344.69,344.86,344.63,344.77,1365.0,321.615,321.7736,321.559,321.6897,1365.0
2021-04-22 13:05:00,344.81,344.81,343.4,343.73,4560.0,321.727,321.727,320.4114,320.7193,4560.0
2021-04-22 13:10:00,343.61,343.7,343.04,343.5,5610.0,320.6073,320.6913,320.0755,320.5047,5610.0
2021-04-22 13:15:00,343.41,343.63,343.22,343.23,5301.0,320.4207,320.626,320.2434,320.2527,5301.0
2021-04-22 13:20:00,343.29,343.78,343.29,343.7,3101.0,320.3087,320.7659,320.3087,320.6913,3101.0
2021-04-22 13:25:00,343.58,343.9,343.58,343.9,950.0,320.5793,320.8779,320.5793,320.8779,950.0
2021-04-22 13:30:00,343.89,344.04,343.72,343.98,3346.0,320.8686,321.0085,320.7099,320.9525,3346.0
2021-04-22 13:35:00,344.36,344.45,344.18,344.22,3866.0,321.3071,321.3911,321.1391,321.1765,3866.0
2021-04-22 13:40:00,344.04,344.04,343.36,343.36,1600.0,321.0085,321.0085,320.374,320.374,1600.0
2021-04-22 13:45:00,343.38,343.47,343.15,343.17,2228.0,320.3927,320.4767,320.1781,320.1968,2228.0
2021-04-22 13:50:00,343.12,343.36,342.65,342.71,3713.0,320.1501,320.374,319.7116,319.7676,3713.0
2021-04-22 13:55:00,342.81,342.92,342.5,342.92,2460.0,319.8609,319.9635,319.5716,319.9635,2460.0
2021-04-22 14:00:00,342.63,342.96,342.59,342.96,1994.0,319.6929,320.0008,319.6556,320.0008,1994.0
2021-04-22 14:05:00,342.88,343.41,342.88,343.41,3522.0,319.9262,320.4207,319.9262,320.4207,3522.0
2021-04-22 14:10:00,343.37,343.4,342.87,343.19,3659.0,320.3834,320.4114,319.9168,320.2154,3659.0
2021-04-22 14:15:00,343.35,343.67,343.26,343.67,3169.0,320.3647,320.6633,320.2807,320.6633,3169.0
2021-04-22 14:20:00,343.7,343.7,343.4,343.41,2700.0,320.6913,320.6913,320.4114,320.4207,2700.0
2021-04-22 14:25:00,343.34,343.41,343.17,343.4,2007.0,320.3554,320.4207,320.1968,320.4114,2007.0
2021-04-22 14:30:00,343.42,343.54,343.42,343.46,2001.0,320.43,320.542,320.43,320.4673,2001.0
2021-04-22 14:35:00,343.46,343.87,343.45,343.68,4852.0,320.4673,320.8499,320.458,320.6726,4852.0
2021-04-22 14:40:00,343.62,344.04,343.58,344.04,2502.0,320.6166,321.0085,320.5793,321.0085,2502.0
2021-04-22 14:45:00,343.94,344.52,343.94,344.51,3097.0,320.9152,321.4564,320.9152,321.4471,3097.0
2021-04-22 14:50:00,344.43,344.49,344.35,344.46,2108.0,321.3724,321.4284,321.2978,321.4004,2108.0
2021-04-22 14:55:00,344.43,344.51,343.61,343.64,5031.0,321.3724,321.4471,320.6073,320.6353,5031.0
2021-04-22 15:00:00,343.58,343.62,343.25,343.35,8047.0,320.5793,320.6166,320.2714,320.3647,8047.0
2021-04-22 15:05:00,343.34,343.34,343.04,343.11,3911.0,320.3554,320.3554,320.0755,320.1408,3911.0
2021-04-22 15:10:00,343.1,343.14,342.98,343.02,4843.0,320.1314,320.1688,320.0195,320.0568,4843.0
2021-04-22 15:15:00,343.0,343.03,342.66,342.85,7066.0,320.0381,320.0661,319.7209,319.8982,7066.0
2021-04-22 15:20:00,342.85,343.2,342.85,343.15,3925.0,319.8982,320.2248,319.8982,320.1781,3925.0
2021-04-22 15:25:00,343.21,343.5,343.21,343.47,4872.0,320.2341,320.5047,320.2341,320.4767,4872.0
2021-04-22 15:30:00,343.64,343.94,343.64,343.86,5526.0,320.6353,320.9152,320.6353,320.8406,5526.0
2021-04-22 15:35:00,343.83,343.93,343.65,343.69,5437.0,320.8126,320.9059,320.6446,320.682,5437.0
2021-04-22 15:40:00,343.76,343.98,343.56,343.65,6159.0,320.7473,320.9525,320.5607,320.6446,6159.0
2021-04-22 15:45:00,343.65,344.01,343.6,343.69,5353.0,320.6446,320.9805,320.598,320.682,5353.0
2021-04-22 15:50:00,343.72,343.75,343.35,343.6,6159.0,320.7099,320.7379,320.3647,320.598,6159.0
2021-04-22 15:55:00,343.57,343.77,343.25,343.25,23168.0,320.57,320.7566,320.2714,320.2714,23168.0
2021-04-23 09:30:00,342.96,343.1,342.36,342.83,8437.0,320.0008,320.1314,319.441,319.8795,8437.0
2021-04-23 09:35:00,343.5,343.8,342.46,342.46,2723.0,320.5047,320.7846,319.5343,319.5343,2723.0
2021-04-23 09:40:00,342.26,342.97,341.57,342.92,5353.0,319.3477,320.0102,318.7039,319.9635,5353.0
2021-04-23 09:45:00,342.83,343.53,342.71,343.33,3892.0,319.8795,320.5327,319.7676,320.3461,3892.0
2021-04-23 09:50:00,343.44,343.44,342.43,342.86,2900.0,320.4487,320.4487,319.5063,319.9075,2900.0
2021-04-23 09:55:00,342.85,342.85,342.57,342.72,1500.0,319.8982,319.8982,319.6369,319.7769,1500.0
2021-04-23 10:00:00,342.86,342.86,341.95,341.95,10090.0,319.9075,319.9075,319.0584,319.0584,10090.0
2021-04-23 10:05:00,341.79,342.14,341.23,341.75,4165.0,318.9091,319.2357,318.3866,318.8718,4165.0
2021-04-23 10:10:00,341.5,341.62,341.02,341.02,3821.0,318.6386,318.7505,318.1907,318.1907,3821.0
2021-04-23 10:15:00,341.05,341.16,340.78,341.16,4228.0,318.2187,318.3213,317.9668,318.3213,4228.0
2021-04-23 10:20:00,341.21,341.31,340.81,341.07,3375.0,318.368,318.4613,317.9947,318.2373,3375.0
2021-04-23 10:25:00,340.82,341.38,340.73,340.94,17685.0,318.0041,318.5266,317.9201,318.116,17685.0
2021-04-23 10:30:00,341.23,341.69,341.1,341.63,1864.0,318.3866,318.8158,318.2653,318.7599,1864.0
2021-04-23 10:35:00,341.76,342.2,341.67,341.97,3491.0,318.8812,319.2917,318.7972,319.0771,3491.0
2021-04-23 10:40:00,341.97,342.08,341.53,341.9,5726.0,319.0771,319.1797,318.6665,319.0118,5726.0
2021-04-23 10:45:00,341.82,342.06,341.38,341.57,4723.0,318.9371,319.1611,318.5266,318.7039,4723.0
2021-04-23 10:50:00,341.57,341.73,341.4,341.65,3793.0,318.7039,318.8532,318.5453,318.7785,3793.0
2021-04-23 10:55:00,341.86,342.67,341.86,342.67,7682.0,318.9745,319.7302,318.9745,319.7302,7682.0
2021-04-23 11:00:00,342.52,342.62,342.14,342.25,4975.0,319.5903,319.6836,319.2357,319.3383,4975.0
2021-04-23 11:05:00,342.18,342.33,342.07,342.28,3209.0,319.273,319.413,319.1704,319.3663,3209.0
2021-04-23 11:10:00,342.3,342.52,342.18,342.44,2860.0,319.385,319.5903,319.273,319.5156,2860.0
2021-04-23 11:15:00,342.45,342.63,342.27,342.3,3000.0,319.525,319.6929,319.357,319.385,3000.0
2021-04-23 11:20:00,342.21,342.33,341.56,341.7,3013.0,319.301,319.413,318.6945,318.8252,3013.0
2021-04-23 11:25:00,341.75,341.75,341.3,341.61,4792.0,318.8718,318.8718,318.4519,318.7412,4792.0
2021-04-23 11:30:00,341.66,342.17,341.56,342.11,5037.0,318.7878,319.2637,318.6945,319.2077,5037.0
2021-04-23 11:35:00,342.05,342.07,341.42,341.52,13394.0,319.1517,319.1704,318.5639,318.6572,13394.0
2021-04-23 11:40:00,341.52,341.52,340.79,341.42,21046.0,318.6572,318.6572,317.9761,318.5639,21046.0
2021-04-23 11:45:00,341.4,341.41,340.99,341.08,8177.0,318.5453,318.5546,318.1627,318.2467,8177.0
2021-04-23 11:50:00,341.04,341.23,340.76,340.93,6148.0,318.2094,318.3866,317.9481,318.1067,6148.0
2021-04-23 11:55:00,340.88,341.02,340.76,340.9,3194.0,318.0601,318.1907,317.9481,318.0787,3194.0
2021-04-23 12:00:00,340.82,340.84,340.32,340.32,4208.0,318.0041,318.0227,317.5376,317.5376,4208.0
2021-04-23 12:05:00,340.42,340.49,340.18,340.18,6488.0,317.6309,317.6962,317.4069,317.4069,6488.0
2021-04-23 12:10:00,340.24,340.38,340.11,340.17,2746.0,317.4629,317.5935,317.3416,317.3976,2746.0
2021-04-23 12:15:00,340.28,340.85,340.21,340.78,4026.0,317.5002,318.0321,317.4349,317.9668,4026.0
2021-04-23 12:20:00,340.86,340.86,340.45,340.71,10435.0,318.0414,318.0414,317.6588,317.9014,10435.0
2021-04-23 12:25:00,340.73,340.89,340.65,340.76,3700.0,317.9201,318.0694,317.8455,317.9481,3700.0
2021-04-23 12:30:00,340.76,341.32,340.76,341.18,7413.0,317.9481,318.4706,317.9481,318.34,7413.0
2021-04-23 12:35:00,341.22,341.22,340.66,340.72,10731.0,318.3773,318.3773,317.8548,317.9108,10731.0
2021-04-23 12:40:00,340.8,341.07,340.73,340.73,3800.0,317.9854,318.2373,317.9201,317.9201,3800.0
2021-04-23 12:45:00,340.81,341.15,340.78,341.0,3573.0,317.9947,318.312,317.9668,318.172,3573.0
2021-04-23 12:50:00,341.03,341.05,340.76,340.76,3048.0,318.2,318.2187,317.9481,317.9481,3048.0
2021-04-23 12:55:00,340.83,340.9,340.68,340.68,3196.0,318.0134,318.0787,317.8735,317.8735,3196.0
2021-04-23 13:00:00,340.66,340.66,340.3,340.44,3153.0,317.8548,317.8548,317.5189,317.6495,3153.0
2021-04-23 13:05:00,340.4,341.09,340.24,340.87,11618.0,317.6122,318.256,317.4629,318.0507,11618.0
2021-04-23 13:10:00,340.92,341.16,340.92,341.16,1620.0,318.0974,318.3213,318.0974,318.3213,1620.0
2021-04-23 13:15:00,341.17,341.24,340.92,341.23,4739.0,318.3306,318.396,318.0974,318.3866,4739.0
2021-04-23 13:20:00,341.19,341.45,341.17,341.26,2450.0,318.3493,318.5919,318.3306,318.4146,2450.0
2021-04-23 13:25:00,341.37,341.54,341.37,341.54,1040.0,318.5173,318.6759,318.5173,318.6759,1040.0
2021-04-23 13:30:00,341.69,342.06,341.69,341.95,1909.0,318.8158,319.1611,318.8158,319.0584,1909.0
2021-04-23 13:35:00,341.92,342.06,341.69,341.75,3031.0,319.0304,319.1611,318.8158,318.8718,3031.0
2021-04-23 13:40:00,341.82,342.12,341.82,342.01,2202.0,318.9371,319.2171,318.9371,319.1144,2202.0
2021-04-23 13:45:00,341.96,341.96,341.61,341.8,3027.0,319.0678,319.0678,318.7412,318.9185,3027.0
2021-04-23 13:50:00,341.77,341.79,341.47,341.64,2650.0,318.8905,318.9091,318.6106,318.7692,2650.0
2021-04-23 13:55:00,341.74,341.8,341.55,341.7,2300.0,318.8625,318.9185,318.6852,318.8252,2300.0
2021-04-23 14:00:00,341.7,342.02,341.65,342.02,2900.0,318.8252,319.1237,318.7785,319.1237,2900.0
2021-04-23 14:05:00,342.16,342.24,341.82,342.13,5014.0,319.2544,319.329,318.9371,319.2264,5014.0
2021-04-23 14:10:00,342.32,342.44,342.23,342.29,3391.0,319.4037,319.5156,319.3197,319.3757,3391.0
2021-04-23 14:15:00,342.35,342.35,342.23,342.34,2100.0,319.4317,319.4317,319.3197,319.4223,2100.0
2021-04-23 14:20:00,342.34,342.35,342.21,342.24,1200.0,319.4223,319.4317,319.301,319.329,1200.0
2021-04-23 14:25:00,342.2,342.2,341.88,342.0,2410.0,319.2917,319.2917,318.9931,319.1051,2410.0
2021-04-23 14:30:00,342.0,342.1,341.88,341.97,3100.0,319.1051,319.1984,318.9931,319.0771,3100.0
2021-04-23 14:35:00,341.87,341.95,341.82,341.87,2224.0,318.9838,319.0584,318.9371,318.9838,2224.0
2021-04-23 14:40:00,341.93,342.37,341.86,342.23,4886.0,319.0398,319.4503,318.9745,319.3197,4886.0
2021-04-23 14:45:00,342.28,342.3,342.11,342.12,1600.0,319.3663,319.385,319.2077,319.2171,1600.0
2021-04-23 14:50:00,342.06,342.08,341.73,341.83,5790.0,319.1611,319.1797,318.8532,318.9465,5790.0
2021-04-23 14:55:00,341.86,341.97,341.52,341.55,6418.0,318.9745,319.0771,318.6572,318.6852,6418.0
2021-04-23 15:00:00,341.59,341.82,341.53,341.67,13624.0,318.7225,318.9371,318.6665,318.7972,13624.0
2021-04-23 15:05:00,341.68,341.94,341.44,341.76,26216.0,318.8065,319.0491,318.5826,318.8812,26216.0
2021-04-23 15:10:00,341.8,341.94,341.67,341.8,9843.0,318.9185,319.0491,318.7972,318.9185,9843.0
2021-04-23 15:15:00,341.8,341.93,341.64,341.93,16843.0,318.9185,319.0398,318.7692,319.0398,16843.0
2021-04-23 15:20:00,341.96,342.43,341.82,342.37,7872.0,319.0678,319.5063,318.9371,319.4503,7872.0
2021-04-23 15:25:00,342.37,342.76,342.37,342.57,6879.0,319.4503,319.8142,319.4503,319.6369,6879.0
2021-04-23 15:30:00,342.62,342.89,342.61,342.62,10590.0,319.6836,319.9355,319.6742,319.6836,10590.0
2021-04-23 15:35:00,342.6,342.69,342.55,342.61,8953.0,319.6649,319.7489,319.6183,319.6742,8953.0
2021-04-23 15:40:00,342.57,342.69,342.25,342.44,8200.0,319.6369,319.7489,319.3383,319.5156,8200.0
2021-04-23 15:45:00,342.49,342.55,342.03,342.03,6856.0,319.5623,319.6183,319.1331,319.1331,6856.0
2021-04-23 15:50:00,342.13,342.13,341.79,342.1,14329.0,319.2264,319.2264,318.9091,319.1984,14329.0
2021-04-23 15:55:00,342.05,342.29,341.87,342.05,36515.0,319.1517,319.3757,318.9838,319.1517,36515.0
2021-04-26 09:30:00,342.05,342.99,342.05,342.67,19777.0,319.1517,320.0288,319.1517,319.7302,19777.0
2021-04-26 09:35:00,342.66,342.67,342.18,342.28,3531.0,319.7209,319.7302,319.273,319.3663,3531.0
2021-04-26 09:40:00,342.05,342.08,340.97,341.02,5386.0,319.1517,319.1797,318.144,318.1907,5386.0
2021-04-26 09:45:00,341.02,341.02,340.25,340.65,6045.0,318.1907,318.1907,317.4722,317.8455,6045.0
2021-04-26 09:50:00,340.65,340.69,339.69,340.06,9440.0,317.8455,317.8828,316.9497,317.295,9440.0
2021-04-26 09:55:00,340.19,340.31,339.74,340.31,3524.0,317.4163,317.5282,316.9964,317.5282,3524.0
2021-04-26 10:00:00,340.26,341.0,340.26,340.83,2944.0,317.4816,318.172,317.4816,318.0134,2944.0
2021-04-26 10:05:00,341.1,341.33,340.74,341.1,5231.0,318.2653,318.4799,317.9294,318.2653,5231.0
2021-04-26 10:10:00,341.1,341.36,340.99,341.13,2866.0,318.2653,318.5079,318.1627,318.2933,2866.0
2021-04-26 10:15:00,341.15,341.15,340.62,340.69,4605.0,318.312,318.312,317.8175,317.8828,4605.0
2021-04-26 10:20:00,340.69,340.94,340.69,340.94,2527.0,317.8828,318.116,317.8828,318.116,2527.0
2021-04-26 10:25:00,340.9,340.99,340.51,340.7,5789.0,318.0787,318.1627,317.7148,317.8921,5789.0
2021-04-26 10:30:00,340.8,340.8,340.55,340.55,4206.0,317.9854,317.9854,317.7522,317.7522,4206.0
2021-04-26 10:35:00,340.55,340.55,340.11,340.11,2200.0,317.7522,317.7522,317.3416,317.3416,2200.0
2021-04-26 10:40:00,340.17,340.51,340.16,340.46,3495.0,317.3976,317.7148,317.3883,317.6682,3495.0
2021-04-26 10:45:00,340.43,340.53,340.27,340.28,3308.0,317.6402,317.7335,317.4909,317.5002,3308.0
2021-04-26 10:50:00,340.53,340.62,340.2,340.51,2286.0,317.7335,317.8175,317.4256,317.7148,2286.0
2021-04-26 10:55:00,340.65,340.65,340.38,340.41,4476.0,317.8455,317.8455,317.5935,317.6215,4476.0
2021-04-26 11:00:00,340.39,340.39,339.96,340.16,3839.0,317.6029,317.6029,317.2017,317.3883,3839.0
2021-04-26 11:05:00,340.25,340.68,340.24,340.47,2959.0,317.4722,317.8735,317.4629,317.6775,2959.0
2021-04-26 11:10:00,340.41,340.55,340.19,340.3,6089.0,317.6215,317.7522,317.4163,317.5189,6089.0
2021-04-26 11:15:00,340.19,340.23,339.61,339.78,2803.0,317.4163,317.4536,316.8751,317.0337,2803.0
2021-04-26 11:20:00,339.76,340.02,339.65,339.65,2864.0,317.015,317.2576,316.9124,316.9124,2864.0
2021-04-26 11:25:00,339.61,339.7,339.45,339.7,4249.0,316.8751,316.9591,316.7258,316.9591,4249.0
2021-04-26 11:30:00,339.7,339.7,339.52,339.59,2724.0,316.9591,316.9591,316.7911,316.8564,2724.0
2021-04-26 11:35:00,339.62,339.66,339.48,339.54,2796.0,316.8844,316.9217,316.7538,316.8098,2796.0
2021-04-26 11:40:00,339.54,339.82,339.53,339.64,2700.0,316.8098,317.071,316.8004,316.9031,2700.0
2021-04-26 11:45:00,339.64,340.0,339.58,339.92,2588.0,316.9031,317.239,316.8471,317.1643,2588.0
2021-04-26 11:50:00,339.89,340.01,339.75,340.01,2050.0,317.1363,317.2483,317.0057,317.2483,2050.0
2021-04-26 11:55:00,340.1,340.16,339.92,339.92,2100.0,317.3323,317.3883,317.1643,317.1643,2100.0
2021-04-26 12:00:00,340.15,340.15,339.91,339.97,1940.0,317.3789,317.3789,317.155,317.211,1940.0
2021-04-26 12:05:00,340.0,340.0,339.41,339.53,7547.0,317.239,317.239,316.6885,316.8004,7547.0
2021-04-26 12:10:00,339.63,339.94,339.63,339.86,2164.0,316.8937,317.183,316.8937,317.1083,2164.0
2021-04-26 12:15:00,339.77,339.78,339.32,339.32,3566.0,317.0244,317.0337,316.6045,316.6045,3566.0
2021-04-26 12:20:00,339.29,339.29,338.61,338.65,5337.0,316.5765,316.5765,315.942,315.9793,5337.0
2021-04-26 12:25:00,338.66,338.9,338.66,338.82,2711.0,315.9887,316.2126,315.9887,316.138,2711.0
2021-04-26 12:30:00,338.8,338.87,338.62,338.64,1200.0,316.1193,316.1846,315.9514,315.97,1200.0
2021-04-26 12:35:00,338.63,338.67,338.32,338.39,3105.0,315.9607,315.998,315.6714,315.7368,3105.0
2021-04-26 12:40:00,338.41,338.41,338.11,338.21,3441.0,315.7554,315.7554,315.4755,315.5688,3441.0
2021-04-26 12:45:00,338.1,338.14,337.75,338.01,3381.0,315.4662,315.5035,315.1396,315.3822,3381.0
2021-04-26 12:50:00,338.01,338.03,337.63,337.75,5499.0,315.3822,315.4009,315.0276,315.1396,5499.0
2021-04-26 12:55:00,337.84,337.97,337.77,337.8,2700.0,315.2236,315.3449,315.1583,315.1863,2700.0
2021-04-26 13:00:00,337.9,337.9,337.79,337.8,3923.0,315.2796,315.2796,315.1769,315.1863,3923.0
2021-04-26 13:05:00,337.79,337.79,337.11,337.15,6094.0,315.1769,315.1769,314.5424,314.5798,6094.0
2021-04-26 13:10:00,337.06,337.16,336.77,336.94,7274.0,314.4958,314.5891,314.2252,314.3838,7274.0
2021-04-26 13:15:00,336.84,337.01,336.56,336.7,17591.0,314.2905,314.4491,314.0293,314.1599,17591.0
2021-04-26 13:20:00,336.7,337.23,336.69,337.17,2142.0,314.1599,314.6544,314.1506,314.5984,2142.0
2021-04-26 13:25:00,337.37,337.88,337.37,337.7,3036.0,314.785,315.2609,314.785,315.0929,3036.0
2021-04-26 13:30:00,337.88,338.38,337.86,337.99,9935.0,315.2609,315.7274,315.2422,315.3635,9935.0
2021-04-26 13:35:00,338.0,338.39,337.97,338.36,3417.0,315.3729,315.7368,315.3449,315.7088,3417.0
2021-04-26 13:40:00,338.36,338.36,338.12,338.3,3175.0,315.7088,315.7088,315.4848,315.6528,3175.0
2021-04-26 13:45:00,338.22,338.29,338.17,338.21,2100.0,315.5781,315.6434,315.5315,315.5688,2100.0
2021-04-26 13:50:00,338.14,338.27,338.13,338.26,1900.0,315.5035,315.6248,315.4942,315.6155,1900.0
2021-04-26 13:55:00,338.34,338.67,338.33,338.47,3035.0,315.6901,315.998,315.6808,315.8114,3035.0
2021-04-26 14:00:00,338.47,338.49,338.26,338.27,1900.0,315.8114,315.8301,315.6155,315.6248,1900.0
2021-04-26 14:05:00,338.3,338.69,338.3,338.69,2008.0,315.6528,316.0167,315.6528,316.0167,2008.0
2021-04-26 14:10:00,338.74,338.74,338.57,338.57,2823.0,316.0633,316.0633,315.9047,315.9047,2823.0
2021-04-26 14:15:00,338.6,338.71,338.6,338.66,2731.0,315.9327,316.0353,315.9327,315.9887,2731.0
2021-04-26 14:20:00,338.54,338.68,338.54,338.61,1712.0,315.8767,316.0073,315.8767,315.942,1712.0
2021-04-26 14:25:00,338.66,338.91,338.6,338.77,3300.0,315.9887,316.2219,315.9327,316.0913,3300.0
2021-04-26 14:30:00,338.69,338.69,338.56,338.56,1800.0,316.0167,316.0167,315.8954,315.8954,1800.0
2021-04-26 14:35:00,338.61,338.96,338.61,338.89,3252.0,315.942,316.2686,315.942,316.2033,3252.0
2021-04-26 14:40:00,338.96,339.0,338.73,338.74,4412.0,316.2686,316.3059,316.054,316.0633,4412.0
2021-04-26 14:45:00,338.67,338.82,338.53,338.82,2958.0,315.998,316.138,315.8674,316.138,2958.0
2021-04-26 14:50:00,338.94,339.03,338.88,338.91,2274.0,316.2499,316.3339,316.194,316.2219,2274.0
2021-04-26 14:55:00,338.88,339.17,338.86,339.13,2300.0,316.194,316.4645,316.1753,316.4272,2300.0
2021-04-26 15:00:00,339.13,339.25,339.02,339.21,1595.0,316.4272,316.5392,316.3246,316.5019,1595.0
2021-04-26 15:05:00,339.24,339.26,339.11,339.25,1340.0,316.5299,316.5485,316.4086,316.5392,1340.0
2021-04-26 15:10:00,339.24,339.29,339.17,339.17,2696.0,316.5299,316.5765,316.4645,316.4645,2696.0
2021-04-26 15:15:00,339.19,339.25,339.13,339.17,1961.0,316.4832,316.5392,316.4272,316.4645,1961.0
2021-04-26 15:20:00,339.22,339.26,338.51,338.6,4580.0,316.5112,316.5485,315.8487,315.9327,4580.0
2021-04-26 15:25:00,338.6,338.6,338.28,338.28,4872.0,315.9327,315.9327,315.6341,315.6341,4872.0
2021-04-26 15:30:00,338.29,338.29,337.79,338.02,6427.0,315.6434,315.6434,315.1769,315.3915,6427.0
2021-04-26 15:35:00,337.98,338.17,337.96,338.03,4234.0,315.3542,315.5315,315.3355,315.4009,4234.0
2021-04-26 15:40:00,338.02,338.31,338.02,338.06,8025.0,315.3915,315.6621,315.3915,315.4288,8025.0
2021-04-26 15:45:00,338.07,338.08,337.36,337.36,18516.0,315.4382,315.4475,314.7757,314.7757,18516.0
2021-04-26 15:50:00,337.27,338.0,337.26,337.66,11024.0,314.6917,315.3729,314.6824,315.0556,11024.0
2021-04-26 15:55:00,337.66,337.89,337.34,337.85,29061.0,315.0556,315.2702,314.757,315.2329,29061.0
2021-04-27 09:30:00,337.39,337.6,336.81,337.42,11368.0,314.8037,314.9996,314.2625,314.8317,11368.0
2021-04-27 09:35:00,337.76,337.79,336.02,336.13,37998.0,315.1489,315.1769,313.5254,313.628,37998.0
2021-04-27 09:40:00,336.38,338.22,336.24,337.67,26738.0,313.8613,315.5781,313.7307,315.065,26738.0
2021-04-27 09:45:00,337.33,337.79,336.88,337.56,6943.0,314.7477,315.1769,314.3278,314.9623,6943.0
2021-04-27 09:50:00,337.73,338.72,337.66,338.59,11529.0,315.1209,316.0447,315.0556,315.9234,11529.0
2021-04-27 09:55:00,338.56,338.9,338.26,338.9,5321.0,315.8954,316.2126,315.6155,316.2126,5321.0
2021-04-27 10:00:00,338.75,339.49,338.44,339.11,7392.0,316.0727,316.7631,315.7834,316.4086,7392.0
2021-04-27 10:05:00,338.93,339.43,338.93,339.2,5210.0,316.2406,316.7071,316.2406,316.4925,5210.0
2021-04-27 10:10:00,339.3,339.8,339.06,339.8,5079.0,316.5858,317.0524,316.3619,317.0524,5079.0
2021-04-27 10:15:00,339.86,340.15,339.65,339.75,5489.0,317.1083,317.3789,316.9124,317.0057,5489.0
2021-04-27 10:20:00,339.74,339.74,339.16,339.17,3750.0,316.9964,316.9964,316.4552,316.4645,3750.0
2021-04-27 10:25:00,339.39,339.55,339.1,339.26,3650.0,316.6698,316.8191,316.3992,316.5485,3650.0
2021-04-27 10:30:00,339.26,339.56,339.1,339.51,3225.0,316.5485,316.8284,316.3992,316.7818,3225.0
2021-04-27 10:35:00,339.67,339.67,339.45,339.6,2900.0,316.9311,316.9311,316.7258,316.8658,2900.0
2021-04-27 10:40:00,339.55,339.55,339.31,339.53,1200.0,316.8191,316.8191,316.5952,316.8004,1200.0
2021-04-27 10:45:00,339.69,339.95,339.35,339.48,6084.0,316.9497,317.1923,316.6325,316.7538,6084.0
2021-04-27 10:50:00,339.47,339.62,339.41,339.61,1604.0,316.7445,316.8844,316.6885,316.8751,1604.0
2021-04-27 10:55:00,339.72,339.96,339.62,339.75,3516.0,316.9777,317.2017,316.8844,317.0057,3516.0
2021-04-27 11:00:00,339.66,339.73,339.5,339.52,1930.0,316.9217,316.987,316.7724,316.7911,1930.0
2021-04-27 11:05:00,339.67,340.11,339.67,340.07,2200.0,316.9311,317.3416,316.9311,317.3043,2200.0
2021-04-27 11:10:00,340.1,340.1,339.78,339.98,4283.0,317.3323,317.3323,317.0337,317.2203,4283.0
2021-04-27 11:15:00,339.97,340.39,339.93,340.09,1920.0,317.211,317.6029,317.1737,317.3229,1920.0
2021-04-27 11:20:00,339.92,340.04,339.7,339.73,1200.0,317.1643,317.2763,316.9591,316.987,1200.0
2021-04-27 11:25:00,339.7,339.72,339.28,339.5,2475.0,316.9591,316.9777,316.5672,316.7724,2475.0
2021-04-27 11:30:00,339.57,339.61,339.52,339.56,650.0,316.8378,316.8751,316.7911,316.8284,650.0
2021-04-27 11:35:00,339.59,339.59,339.34,339.57,1810.0,316.8564,316.8564,316.6232,316.8378,1810.0
2021-04-27 11:40:00,339.54,339.59,339.34,339.37,1900.0,316.8098,316.8564,316.6232,316.6511,1900.0
2021-04-27 11:45:00,339.49,339.54,339.38,339.48,2152.0,316.7631,316.8098,316.6605,316.7538,2152.0
2021-04-27 11:50:00,339.56,339.57,339.16,339.31,1921.0,316.8284,316.8378,316.4552,316.5952,1921.0
2021-04-27 11:55:00,339.44,339.78,339.44,339.59,4599.0,316.7165,317.0337,316.7165,316.8564,4599.0
2021-04-27 12:00:00,339.54,339.58,339.3,339.3,900.0,316.8098,316.8471,316.5858,316.5858,900.0
2021-04-27 12:05:00,339.36,339.8,339.36,339.8,1900.0,316.6418,317.0524,316.6418,317.0524,1900.0
2021-04-27 12:10:00,339.72,339.72,339.36,339.41,1579.0,316.9777,316.9777,316.6418,316.6885,1579.0
2021-04-27 12:15:00,339.62,339.64,339.36,339.51,2683.0,316.8844,316.9031,316.6418,316.7818,2683.0
2021-04-27 12:20:00,339.52,339.52,339.28,339.48,1400.0,316.7911,316.7911,316.5672,316.7538,1400.0
2021-04-27 12:25:00,339.47,339.64,339.44,339.53,1200.0,316.7445,316.9031,316.7165,316.8004,1200.0
2021-04-27 12:30:00,339.43,339.59,339.43,339.52,600.0,316.7071,316.8564,316.7071,316.7911,600.0
2021-04-27 12:35:00,339.6,339.61,339.15,339.15,862.0,316.8658,316.8751,316.4459,316.4459,862.0
2021-04-27 12:40:00,339.27,339.27,338.97,338.97,1200.0,316.5578,316.5578,316.2779,316.2779,1200.0
2021-04-27 12:45:00,339.0,339.04,338.88,339.04,871.0,316.3059,316.3432,316.194,316.3432,871.0
2021-04-27 12:50:00,339.08,339.26,338.94,339.26,1800.0,316.3806,316.5485,316.2499,316.5485,1800.0
2021-04-27 12:55:00,339.14,339.52,339.13,339.5,1318.0,316.4365,316.7911,316.4272,316.7724,1318.0
2021-04-27 13:00:00,339.49,339.49,339.33,339.46,1150.0,316.7631,316.7631,316.6138,316.7351,1150.0
2021-04-27 13:05:00,339.5,339.5,339.36,339.44,1300.0,316.7724,316.7724,316.6418,316.7165,1300.0
2021-04-27 13:10:00,339.38,339.44,339.33,339.39,2401.0,316.6605,316.7165,316.6138,316.6698,2401.0
2021-04-27 13:15:00,339.35,339.49,339.35,339.48,1671.0,316.6325,316.7631,316.6325,316.7538,1671.0
2021-04-27 13:20:00,339.42,339.45,339.36,339.42,500.0,316.6978,316.7258,316.6418,316.6978,500.0
2021-04-27 13:25:00,339.41,339.64,339.41,339.64,1500.0,316.6885,316.9031,316.6885,316.9031,1500.0
2021-04-27 13:30:00,339.72,339.72,339.65,339.71,1050.0,316.9777,316.9777,316.9124,316.9684,1050.0
2021-04-27 13:35:00,339.77,339.87,339.76,339.87,700.0,317.0244,317.1177,317.015,317.1177,700.0
2021-04-27 13:40:00,339.88,340.13,339.76,340.09,2724.0,317.127,317.3603,317.015,317.3229,2724.0
2021-04-27 13:45:00,339.92,339.92,339.53,339.57,1219.0,317.1643,317.1643,316.8004,316.8378,1219.0
2021-04-27 13:50:00,339.59,339.85,339.59,339.85,800.0,316.8564,317.099,316.8564,317.099,800.0
2021-04-27 13:55:00,339.89,339.95,339.8,339.95,1009.0,317.1363,317.1923,317.0524,317.1923,1009.0
2021-04-27 14:00:00,340.02,340.1,339.81,339.81,2002.0,317.2576,317.3323,317.0617,317.0617,2002.0
2021-04-27 14:05:00,339.9,340.06,339.9,339.97,2400.0,317.1457,317.295,317.1457,317.211,2400.0
2021-04-27 14:10:00,340.05,340.05,339.76,339.83,1800.0,317.2856,317.2856,317.015,317.0804,1800.0
2021-04-27 14:15:00,339.85,339.91,339.68,339.89,1700.0,317.099,317.155,316.9404,317.1363,1700.0
2021-04-27 14:20:00,339.73,339.86,339.64,339.69,2700.0,316.987,317.1083,316.9031,316.9497,2700.0
2021-04-27 14:25:00,339.8,339.84,339.71,339.78,1300.0,317.0524,317.0897,316.9684,317.0337,1300.0
2021-04-27 14:30:00,339.92,340.01,339.87,339.9,3300.0,317.1643,317.2483,317.1177,317.1457,3300.0
2021-04-27 14:35:00,339.95,340.15,339.88,340.15,5222.0,317.1923,317.3789,317.127,317.3789,5222.0
2021-04-27 14:40:00,340.0,340.16,339.87,339.92,3660.0,317.239,317.3883,317.1177,317.1643,3660.0
2021-04-27 14:45:00,339.96,340.04,339.88,339.92,2594.0,317.2017,317.2763,317.127,317.1643,2594.0
2021-04-27 14:50:00,339.86,339.96,339.81,339.96,3683.0,317.1083,317.2017,317.0617,317.2017,3683.0
2021-04-27 14:55:00,340.02,340.03,339.8,339.85,4865.0,317.2576,317.267,317.0524,317.099,4865.0
2021-04-27 15:00:00,339.9,339.99,339.72,339.82,4101.0,317.1457,317.2296,316.9777,317.071,4101.0
2021-04-27 15:05:00,339.82,339.88,339.72,339.87,2860.0,317.071,317.127,316.9777,317.1177,2860.0
2021-04-27 15:10:00,339.84,340.28,339.84,340.28,2484.0,317.0897,317.5002,317.0897,317.5002,2484.0
2021-04-27 15:15:00,340.28,340.33,340.2,340.26,3900.0,317.5002,317.5469,317.4256,317.4816,3900.0
2021-04-27 15:20:00,340.3,340.65,340.3,340.59,4368.0,317.5189,317.8455,317.5189,317.7895,4368.0
2021-04-27 15:25:00,340.61,340.82,340.57,340.81,3743.0,317.8081,318.0041,317.7708,317.9947,3743.0
2021-04-27 15:30:00,340.78,340.87,340.52,340.62,4703.0,317.9668,318.0507,317.7242,317.8175,4703.0
2021-04-27 15:35:00,340.68,340.75,340.33,340.33,4614.0,317.8735,317.9388,317.5469,317.5469,4614.0
2021-04-27 15:40:00,340.25,340.49,340.22,340.48,4731.0,317.4722,317.6962,317.4442,317.6868,4731.0
2021-04-27 15:45:00,340.5,340.53,340.17,340.28,3696.0,317.7055,317.7335,317.3976,317.5002,3696.0
2021-04-27 15:50:00,339.96,340.3,339.84,340.19,7776.0,317.2017,317.5189,317.0897,317.4163,7776.0
2021-04-27 15:55:00,340.17,340.25,339.76,339.91,23443.0,317.3976,317.4722,317.015,317.155,23443.0
2021-04-28 09:30:00,340.27,340.27,338.1,339.59,12524.0,317.4909,317.4909,315.4662,316.8564,12524.0
2021-04-28 09:35:00,339.62,339.66,338.64,339.44,3901.0,316.8844,316.9217,315.97,316.7165,3901.0
2021-04-28 09:40:00,339.58,339.77,338.69,338.69,3781.0,316.8471,317.0244,316.0167,316.0167,3781.0
2021-04-28 09:45:00,338.69,339.77,338.49,339.6,4242.0,316.0167,317.0244,315.8301,316.8658,4242.0
2021-04-28 09:50:00,339.52,339.81,338.99,339.12,3139.0,316.7911,317.0617,316.2966,316.4179,3139.0
2021-04-28 09:55:00,339.27,340.01,339.24,339.63,5026.0,316.5578,317.2483,316.5299,316.8937,5026.0
2021-04-28 10:00:00,339.76,340.07,339.3,339.48,15629.0,317.015,317.3043,316.5858,316.7538,15629.0
2021-04-28 10:05:00,339.56,339.62,338.83,338.84,5117.0,316.8284,316.8844,316.1473,316.1566,5117.0
2021-04-28 10:10:00,338.84,338.95,338.55,338.72,3534.0,316.1566,316.2593,315.886,316.0447,3534.0
2021-04-28 10:15:00,338.65,338.65,338.0,338.04,3244.0,315.9793,315.9793,315.3729,315.4102,3244.0
2021-04-28 10:20:00,338.06,338.4,337.59,337.98,5362.0,315.4288,315.7461,314.9903,315.3542,5362.0
2021-04-28 10:25:00,337.93,338.38,337.9,338.38,3601.0,315.3075,315.7274,315.2796,315.7274,3601.0
2021-04-28 10:30:00,338.38,338.73,338.37,338.48,1500.0,315.7274,316.054,315.7181,315.8207,1500.0
2021-04-28 10:35:00,338.65,338.75,338.18,338.49,4100.0,315.9793,316.0727,315.5408,315.8301,4100.0
2021-04-28 10:40:00,338.49,338.53,338.15,338.15,1800.0,315.8301,315.8674,315.5128,315.5128,1800.0
2021-04-28 10:45:00,338.15,338.29,337.95,337.97,2860.0,315.5128,315.6434,315.3262,315.3449,2860.0
2021-04-28 10:50:00,337.8,338.07,337.76,338.0,4434.0,315.1863,315.4382,315.1489,315.3729,4434.0
2021-04-28 10:55:00,337.95,338.32,337.95,338.11,3000.0,315.3262,315.6714,315.3262,315.4755,3000.0
2021-04-28 11:00:00,338.28,338.85,338.18,338.85,2100.0,315.6341,316.166,315.5408,316.166,2100.0
2021-04-28 11:05:00,338.78,338.8,338.35,338.48,3202.0,316.1006,316.1193,315.6994,315.8207,3202.0
2021-04-28 11:10:00,338.37,338.52,338.0,338.04,3726.0,315.7181,315.8581,315.3729,315.4102,3726.0
2021-04-28 11:15:00,338.06,338.12,337.77,337.91,3800.0,315.4288,315.4848,315.1583,315.2889,3800.0
2021-04-28 11:20:00,337.9,337.91,337.66,337.84,3734.0,315.2796,315.2889,315.0556,315.2236,3734.0
2021-04-28 11:25:00,337.84,338.26,337.84,338.21,2900.0,315.2236,315.6155,315.2236,315.5688,2900.0
2021-04-28 11:30:00,338.09,338.12,337.33,337.33,2927.0,315.4568,315.4848,314.7477,314.7477,2927.0
2021-04-28 11:35:00,337.33,337.33,336.88,336.92,5949.0,314.7477,314.7477,314.3278,314.3652,5949.0
2021-04-28 11:40:00,336.88,337.02,336.76,336.99,2815.0,314.3278,314.4585,314.2159,314.4305,2815.0
2021-04-28 11:45:00,337.05,337.27,336.79,336.84,2700.0,314.4865,314.6917,314.2439,314.2905,2700.0
2021-04-28 11:50:00,336.91,337.16,336.64,336.64,4803.0,314.3558,314.5891,314.1039,314.1039,4803.0
2021-04-28 11:55:00,336.69,336.81,336.65,336.77,2234.0,314.1506,314.2625,314.1132,314.2252,2234.0
2021-04-28 12:00:00,336.68,337.22,336.68,336.95,4277.0,314.1412,314.6451,314.1412,314.3932,4277.0
2021-04-28 12:05:00,337.0,337.27,336.94,337.07,3610.0,314.4398,314.6917,314.3838,314.5051,3610.0
2021-04-28 12:10:00,336.98,337.02,336.62,336.73,3575.0,314.4211,314.4585,314.0852,314.1879,3575.0
2021-04-28 12:15:00,336.74,337.09,336.71,336.97,3800.0,314.1972,314.5238,314.1692,314.4118,3800.0
2021-04-28 12:20:00,336.9,337.27,336.85,337.25,3009.0,314.3465,314.6917,314.2998,314.6731,3009.0
2021-04-28 12:25:00,337.25,337.48,337.24,337.48,2200.0,314.6731,314.8877,314.6637,314.8877,2200.0
2021-04-28 12:30:00,337.46,337.52,337.2,337.34,2223.0,314.869,314.925,314.6264,314.757,2223.0
2021-04-28 12:35:00,337.27,337.27,336.65,336.65,11555.0,314.6917,314.6917,314.1132,314.1132,11555.0
2021-04-28 12:40:00,336.65,337.52,336.57,337.35,5911.0,314.1132,314.925,314.0386,314.7664,5911.0
2021-04-28 12:45:00,337.24,337.34,337.1,337.25,3200.0,314.6637,314.757,314.5331,314.6731,3200.0
2021-04-28 12:50:00,337.31,337.54,337.22,337.52,4139.0,314.7291,314.9437,314.6451,314.925,4139.0
2021-04-28 12:55:00,337.47,337.51,337.28,337.48,3300.0,314.8783,314.9157,314.7011,314.8877,3300.0
2021-04-28 13:00:00,337.42,337.53,337.09,337.43,4565.0,314.8317,314.9343,314.5238,314.841,4565.0
2021-04-28 13:05:00,337.29,337.44,337.16,337.38,2466.0,314.7104,314.8504,314.5891,314.7944,2466.0
2021-04-28 13:10:00,337.3,337.57,337.3,337.39,4206.0,314.7197,314.9716,314.7197,314.8037,4206.0
2021-04-28 13:15:00,337.39,337.67,337.39,337.57,4995.0,314.8037,315.065,314.8037,314.9716,4995.0
2021-04-28 13:20:00,337.68,337.7,337.52,337.69,3711.0,315.0743,315.0929,314.925,315.0836,3711.0
2021-04-28 13:25:00,337.7,338.2,337.69,338.09,3426.0,315.0929,315.5595,315.0836,315.4568,3426.0
2021-04-28 13:30:00,338.15,338.34,338.0,338.34,2008.0,315.5128,315.6901,315.3729,315.6901,2008.0
2021-04-28 13:35:00,338.42,338.52,338.05,338.15,2298.0,315.7647,315.8581,315.4195,315.5128,2298.0
2021-04-28 13:40:00,338.26,338.58,338.25,338.57,3240.0,315.6155,315.914,315.6061,315.9047,3240.0
2021-04-28 13:45:00,338.27,338.37,338.19,338.37,2889.0,315.6248,315.7181,315.5501,315.7181,2889.0
2021-04-28 13:50:00,338.34,338.43,338.1,338.39,2009.0,315.6901,315.7741,315.4662,315.7368,2009.0
2021-04-28 13:55:00,338.39,338.89,338.02,338.33,3893.0,315.7368,316.2033,315.3915,315.6808,3893.0
2021-04-28 14:00:00,338.03,338.62,338.02,338.3,3089.0,315.4009,315.9514,315.3915,315.6528,3089.0
2021-04-28 14:05:00,338.41,338.41,338.16,338.4,3801.0,315.7554,315.7554,315.5222,315.7461,3801.0
2021-04-28 14:10:00,338.34,338.62,338.34,338.54,2100.0,315.6901,315.9514,315.6901,315.8767,2100.0
2021-04-28 14:15:00,338.64,339.02,338.64,338.88,2902.0,315.97,316.3246,315.97,316.194,2902.0
2021-04-28 14:20:00,339.11,339.21,338.8,338.8,3583.0,316.4086,316.5019,316.1193,316.1193,3583.0
2021-04-28 14:25:00,338.85,338.91,338.65,338.77,4027.0,316.166,316.2219,315.9793,316.0913,4027.0
2021-04-28 14:30:00,338.73,338.73,338.25,338.41,3126.0,316.054,316.054,315.6061,315.7554,3126.0
2021-04-28 14:35:00,338.67,339.15,338.6,338.98,4809.0,315.998,316.4459,315.9327,316.2873,4809.0
2021-04-28 14:40:00,338.83,339.04,338.78,338.9,2901.0,316.1473,316.3432,316.1006,316.2126,2901.0
2021-04-28 14:45:00,338.96,339.13,338.83,338.85,3101.0,316.2686,316.4272,316.1473,316.166,3101.0
2021-04-28 14:50:00,338.64,338.78,338.6,338.74,2116.0,315.97,316.1006,315.9327,316.0633,2116.0
2021-04-28 14:55:00,338.49,338.49,338.17,338.33,3440.0,315.8301,315.8301,315.5315,315.6808,3440.0
2021-04-28 15:00:00,338.37,338.78,338.34,338.47,5101.0,315.7181,316.1006,315.6901,315.8114,5101.0
2021-04-28 15:05:00,338.38,338.42,338.15,338.35,6959.0,315.7274,315.7647,315.5128,315.6994,6959.0
2021-04-28 15:10:00,338.22,338.26,337.74,338.08,8899.0,315.5781,315.6155,315.1303,315.4475,8899.0
2021-04-28 15:15:00,338.27,338.55,338.16,338.25,6645.0,315.6248,315.886,315.5222,315.6061,6645.0
2021-04-28 15:20:00,338.25,338.71,338.17,338.67,8578.0,315.6061,316.0353,315.5315,315.998,8578.0
2021-04-28 15:25:00,338.55,338.78,338.41,338.67,8652.0,315.886,316.1006,315.7554,315.998,8652.0
2021-04-28 15:30:00,338.69,338.84,338.48,338.7,12891.0,316.0167,316.1566,315.8207,316.026,12891.0
2021-04-28 15:35:00,338.7,339.27,338.47,339.16,12289.0,316.026,316.5578,315.8114,316.4552,12289.0
2021-04-28 15:40:00,339.25,339.37,338.84,339.09,13644.0,316.5392,316.6511,316.1566,316.3899,13644.0
2021-04-28 15:45:00,339.12,339.16,338.77,338.93,6202.0,316.4179,316.4552,316.0913,316.2406,6202.0
2021-04-28 15:50:00,338.94,339.12,338.55,339.12,30769.0,316.2499,316.4179,315.886,316.4179,30769.0
2021-04-28 15:55:00,339.09,339.19,338.27,338.35,32856.0,316.3899,316.4832,315.6248,315.6994,32856.0
2021-04-29 09:30:00,342.0,348.92,341.61,347.35,57916.0,319.1051,325.5618,318.7412,324.0969,57916.0
2021-04-29 09:35:00,347.79,348.33,346.6,347.5,26529.0,324.5075,325.0113,323.3971,324.2369,26529.0
2021-04-29 09:40:00,347.51,349.5,347.51,348.07,21090.0,324.2462,326.103,324.2462,324.7687,21090.0
2021-04-29 09:45:00,348.06,349.25,348.01,348.83,16130.0,324.7594,325.8697,324.7128,325.4779,16130.0
2021-04-29 09:50:00,348.88,351.0,348.87,351.0,22668.0,325.5245,327.5026,325.5152,327.5026,22668.0
2021-04-29 09:55:00,350.93,350.95,349.82,349.86,14352.0,327.4373,327.4559,326.4016,326.4389,14352.0
2021-04-29 10:00:00,349.99,352.0,349.9,351.63,14824.0,326.5602,328.4356,326.4762,328.0904,14824.0
2021-04-29 10:05:00,351.44,351.99,351.34,351.47,8599.0,327.9131,328.4263,327.8198,327.9411,8599.0
2021-04-29 10:10:00,351.6,351.91,351.07,351.46,9229.0,328.0624,328.3517,327.5679,327.9318,9229.0
2021-04-29 10:15:00,351.46,351.84,350.34,350.65,20490.0,327.9318,328.2864,326.8868,327.176,20490.0
2021-04-29 10:20:00,350.75,350.81,349.36,349.74,9739.0,327.2693,327.3253,325.9724,326.3269,9739.0
2021-04-29 10:25:00,349.51,350.36,349.23,350.35,12736.0,326.1123,326.9054,325.8511,326.8961,12736.0
2021-04-29 10:30:00,350.3,352.39,350.23,352.12,6744.0,326.8494,328.7995,326.7841,328.5476,6744.0
2021-04-29 10:35:00,352.31,353.01,352.17,352.17,8971.0,328.7249,329.378,328.5943,328.5943,8971.0
2021-04-29 10:40:00,352.08,353.0,352.07,352.8,7666.0,328.5103,329.3687,328.501,329.1821,7666.0
2021-04-29 10:45:00,352.67,353.41,352.66,352.85,9961.0,329.0608,329.7513,329.0515,329.2287,9961.0
2021-04-29 10:50:00,352.88,353.17,352.09,352.25,4000.0,329.2567,329.5273,328.5196,328.6689,4000.0
2021-04-29 10:55:00,352.07,352.5,351.69,351.69,6412.0,328.501,328.9022,328.1464,328.1464,6412.0
2021-04-29 11:00:00,351.74,352.27,351.48,351.6,5876.0,328.193,328.6876,327.9505,328.0624,5876.0
2021-04-29 11:05:00,351.6,352.81,351.45,352.7,8333.0,328.0624,329.1914,327.9225,329.0888,8333.0
2021-04-29 11:10:00,352.82,353.81,352.82,353.7,6719.0,329.2007,330.1245,329.2007,330.0218,6719.0
2021-04-29 11:15:00,353.72,354.02,351.41,353.2,12502.0,330.0405,330.3204,327.8851,329.5553,12502.0
2021-04-29 11:20:00,353.33,353.46,352.69,352.95,4592.0,329.6766,329.7979,329.0795,329.322,4592.0
2021-04-29 11:25:00,352.96,353.5,352.66,352.97,6949.0,329.3314,329.8352,329.0515,329.3407,6949.0
2021-04-29 11:30:00,352.47,352.96,352.27,352.28,7126.0,328.8742,329.3314,328.6876,328.6969,7126.0
2021-04-29 11:35:00,352.19,352.31,351.22,351.48,8208.0,328.6129,328.7249,327.7079,327.9505,8208.0
2021-04-29 11:40:00,351.62,351.76,350.26,350.38,7712.0,328.0811,328.2117,326.8121,326.9241,7712.0
2021-04-29 11:45:00,350.01,350.69,350.01,350.69,14665.0,326.5789,327.2133,326.5789,327.2133,14665.0
2021-04-29 11:50:00,350.63,350.88,350.05,350.72,8863.0,327.1574,327.3906,326.6162,327.2413,8863.0
2021-04-29 11:55:00,350.9,351.96,350.9,351.85,3800.0,327.4093,328.3983,327.4093,328.2957,3800.0
2021-04-29 12:00:00,351.72,352.2,351.67,351.9,3689.0,328.1744,328.6223,328.1277,328.3423,3689.0
2021-04-29 12:05:00,351.9,352.19,351.37,351.55,5336.0,328.3423,328.6129,327.8478,328.0158,5336.0
2021-04-29 12:10:00,351.6,352.14,351.38,352.12,7689.0,328.0624,328.5663,327.8571,328.5476,7689.0
2021-04-29 12:15:00,352.26,352.58,352.09,352.47,5847.0,328.6782,328.9768,328.5196,328.8742,5847.0
2021-04-29 12:20:00,352.55,352.94,352.52,352.83,10604.0,328.9488,329.3127,328.9208,329.2101,10604.0
2021-04-29 12:25:00,352.92,353.1,352.55,352.97,10356.0,329.2941,329.462,328.9488,329.3407,10356.0
2021-04-29 12:30:00,353.03,353.54,352.95,353.15,16141.0,329.3967,329.8725,329.322,329.5087,16141.0
2021-04-29 12:35:00,353.1,353.52,353.06,353.43,9046.0,329.462,329.8539,329.4247,329.7699,9046.0
2021-04-29 12:40:00,353.47,353.47,353.15,353.24,6122.0,329.8072,329.8072,329.5087,329.5926,6122.0
2021-04-29 12:45:00,353.22,353.92,353.21,353.69,6220.0,329.574,330.2271,329.5646,330.0125,6220.0
2021-04-29 12:50:00,353.86,354.17,353.24,353.51,13198.0,330.1711,330.4604,329.5926,329.8446,13198.0
2021-04-29 12:55:00,353.59,353.59,353.0,353.31,6668.0,329.9192,329.9192,329.3687,329.6579,6668.0
2021-04-29 13:00:00,353.31,353.32,352.28,352.6,22821.0,329.6579,329.6673,328.6969,328.9955,22821.0
2021-04-29 13:05:00,352.6,353.02,352.44,352.73,18316.0,328.9955,329.3874,328.8462,329.1168,18316.0
2021-04-29 13:10:00,352.73,352.92,352.37,352.73,7811.0,329.1168,329.2941,328.7809,329.1168,7811.0
2021-04-29 13:15:00,352.87,353.41,352.86,353.41,6304.0,329.2474,329.7513,329.2381,329.7513,6304.0
2021-04-29 13:20:00,353.28,353.95,353.27,353.44,9939.0,329.63,330.2551,329.6206,329.7792,9939.0
2021-04-29 13:25:00,353.48,353.48,352.46,352.7,6413.0,329.8166,329.8166,328.8648,329.0888,6413.0
2021-04-29 13:30:00,352.68,353.78,352.67,353.78,11549.0,329.0701,330.0965,329.0608,330.0965,11549.0
2021-04-29 13:35:00,353.58,353.79,353.12,353.21,9843.0,329.9099,330.1058,329.4807,329.5646,9843.0
2021-04-29 13:40:00,353.11,353.16,352.73,353.1,3359.0,329.4713,329.518,329.1168,329.462,3359.0
2021-04-29 13:45:00,353.02,353.13,352.92,352.93,1450.0,329.3874,329.49,329.2941,329.3034,1450.0
2021-04-29 13:50:00,352.93,352.98,352.75,352.88,4000.0,329.3034,329.35,329.1354,329.2567,4000.0
2021-04-29 13:55:00,352.91,352.93,352.23,352.44,9669.0,329.2847,329.3034,328.6502,328.8462,9669.0
2021-04-29 14:00:00,352.49,352.58,352.2,352.35,4295.0,328.8928,328.9768,328.6223,328.7622,4295.0
2021-04-29 14:05:00,352.36,352.49,352.29,352.41,1875.0,328.7715,328.8928,328.7062,328.8182,1875.0
2021-04-29 14:10:00,352.49,352.64,352.35,352.37,3265.0,328.8928,329.0328,328.7622,328.7809,3265.0
2021-04-29 14:15:00,352.33,352.48,352.2,352.2,3101.0,328.7436,328.8835,328.6223,328.6223,3101.0
2021-04-29 14:20:00,352.09,352.42,352.09,352.17,3294.0,328.5196,328.8275,328.5196,328.5943,3294.0
2021-04-29 14:25:00,352.17,352.52,352.17,352.51,1745.0,328.5943,328.9208,328.5943,328.9115,1745.0
2021-04-29 14:30:00,352.51,352.77,352.27,352.28,16360.0,328.9115,329.1541,328.6876,328.6969,16360.0
2021-04-29 14:35:00,352.16,352.16,351.58,352.11,11774.0,328.5849,328.5849,328.0438,328.5383,11774.0
2021-04-29 14:40:00,352.07,352.6,352.07,352.44,3782.0,328.501,328.9955,328.501,328.8462,3782.0
2021-04-29 14:45:00,352.45,353.09,352.45,352.85,6069.0,328.8555,329.4527,328.8555,329.2287,6069.0
2021-04-29 14:50:00,352.92,352.92,352.18,352.37,3844.0,329.2941,329.2941,328.6036,328.7809,3844.0
2021-04-29 14:55:00,352.41,352.58,352.36,352.5,8310.0,328.8182,328.9768,328.7715,328.9022,8310.0
2021-04-29 15:00:00,352.58,353.31,352.44,353.17,5330.0,328.9768,329.6579,328.8462,329.5273,5330.0
2021-04-29 15:05:00,353.16,353.62,353.16,353.61,5334.0,329.518,329.9472,329.518,329.9379,5334.0
2021-04-29 15:10:00,353.61,353.62,353.37,353.47,3233.0,329.9379,329.9472,329.7139,329.8072,3233.0
2021-04-29 15:15:00,353.57,353.8,353.5,353.52,3921.0,329.9005,330.1151,329.8352,329.8539,3921.0
2021-04-29 15:20:00,353.51,353.51,352.65,352.69,4966.0,329.8446,329.8446,329.0421,329.0795,4966.0
2021-04-29 15:25:00,352.79,352.79,352.2,352.21,5875.0,329.1728,329.1728,328.6223,328.6316,5875.0
2021-04-29 15:30:00,352.25,352.69,352.07,352.38,6679.0,328.6689,329.0795,328.501,328.7902,6679.0
2021-04-29 15:35:00,352.37,352.58,352.19,352.19,5794.0,328.7809,328.9768,328.6129,328.6129,5794.0
2021-04-29 15:40:00,352.28,352.33,351.69,351.82,9096.0,328.6969,328.7436,328.1464,328.2677,9096.0
2021-04-29 15:45:00,351.78,352.44,351.78,352.2,14663.0,328.2304,328.8462,328.2304,328.6223,14663.0
2021-04-29 15:50:00,352.19,352.23,351.59,352.14,26015.0,328.6129,328.6502,328.0531,328.5663,26015.0
2021-04-29 15:55:00,352.04,352.37,352.0,352.07,24334.0,328.473,328.7809,328.4356,328.501,24334.0
2021-04-30 09:30:00,353.83,355.68,352.23,353.32,22384.0,330.1431,331.8693,328.6502,329.6673,22384.0
2021-04-30 09:35:00,354.26,354.61,353.44,354.22,7686.0,330.5444,330.8709,329.7792,330.507,7686.0
2021-04-30 09:40:00,354.22,355.51,354.09,355.51,6889.0,330.507,331.7107,330.3857,331.7107,6889.0
2021-04-30 09:45:00,355.57,355.62,353.71,353.96,4088.0,331.7667,331.8133,330.0312,330.2644,4088.0
2021-04-30 09:50:00,354.0,355.04,353.73,354.47,7716.0,330.3018,331.2721,330.0498,330.7403,7716.0
2021-04-30 09:55:00,354.74,355.89,354.59,355.71,13243.0,330.9922,332.0652,330.8523,331.8973,13243.0
2021-04-30 10:00:00,355.71,356.88,355.52,356.43,24855.0,331.8973,332.989,331.72,332.5691,24855.0
2021-04-30 10:05:00,356.36,356.48,354.71,354.95,9973.0,332.5038,332.6157,330.9642,331.1882,9973.0
2021-04-30 10:10:00,354.93,355.07,354.18,354.41,12198.0,331.1695,331.3001,330.4697,330.6843,12198.0
2021-04-30 10:15:00,354.72,355.29,353.58,355.05,19347.0,330.9736,331.5054,329.9099,331.2815,19347.0
2021-04-30 10:20:00,355.05,355.4,354.78,355.38,16564.0,331.2815,331.608,331.0295,331.5894,16564.0
2021-04-30 10:25:00,355.15,355.37,354.75,354.98,9708.0,331.3748,331.58,331.0015,331.2162,9708.0
2021-04-30 10:30:00,355.1,355.51,354.88,355.34,10653.0,331.3281,331.7107,331.1228,331.5521,10653.0
2021-04-30 10:35:00,355.16,355.33,354.17,354.78,15265.0,331.3841,331.5427,330.4604,331.0295,15265.0
2021-04-30 10:40:00,354.73,354.89,354.5,354.73,4842.0,330.9829,331.1322,330.7683,330.9829,4842.0
2021-04-30 10:45:00,354.75,355.6,354.75,355.09,6890.0,331.0015,331.7946,331.0015,331.3188,6890.0
2021-04-30 10:50:00,355.09,355.84,355.09,355.37,4980.0,331.3188,332.0186,331.3188,331.58,4980.0
2021-04-30 10:55:00,355.4,355.57,355.15,355.4,3686.0,331.608,331.7667,331.3748,331.608,3686.0
2021-04-30 11:00:00,355.2,355.49,355.1,355.12,6168.0,331.4214,331.692,331.3281,331.3468,6168.0
2021-04-30 11:05:00,355.12,355.13,354.81,354.88,3883.0,331.3468,331.3561,331.0575,331.1228,3883.0
2021-04-30 11:10:00,354.88,354.88,354.38,354.45,9916.0,331.1228,331.1228,330.6563,330.7216,9916.0
2021-04-30 11:15:00,354.34,354.65,354.24,354.58,4498.0,330.619,330.9082,330.5257,330.8429,4498.0
2021-04-30 11:20:00,354.45,355.1,354.36,354.95,3321.0,330.7216,331.3281,330.6377,331.1882,3321.0
2021-04-30 11:25:00,354.9,355.43,354.78,355.08,4861.0,331.1415,331.636,331.0295,331.3095,4861.0
2021-04-30 11:30:00,354.99,355.23,354.77,354.95,8556.0,331.2255,331.4494,331.0202,331.1882,8556.0
2021-04-30 11:35:00,354.97,355.63,354.95,355.63,5457.0,331.2068,331.8226,331.1882,331.8226,5457.0
2021-04-30 11:40:00,355.57,355.9,355.51,355.8,5099.0,331.7667,332.0746,331.7107,331.9813,5099.0
2021-04-30 11:45:00,355.85,356.14,355.85,356.14,5018.0,332.0279,332.2985,332.0279,332.2985,5018.0
2021-04-30 11:50:00,356.13,356.13,355.58,355.79,7111.0,332.2892,332.2892,331.776,331.9719,7111.0
2021-04-30 11:55:00,355.79,355.84,354.86,355.05,5240.0,331.9719,332.0186,331.1042,331.2815,5240.0
2021-04-30 12:00:00,354.94,355.59,354.7,355.33,12980.0,331.1788,331.7853,330.9549,331.5427,12980.0
2021-04-30 12:05:00,355.39,355.54,355.29,355.29,15855.0,331.5987,331.7387,331.5054,331.5054,15855.0
2021-04-30 12:10:00,355.26,355.36,354.86,355.1,8313.0,331.4774,331.5707,331.1042,331.3281,8313.0
2021-04-30 12:15:00,355.08,355.66,355.04,355.33,7460.0,331.3095,331.8506,331.2721,331.5427,7460.0
2021-04-30 12:20:00,355.38,355.84,355.36,355.74,21064.0,331.5894,332.0186,331.5707,331.9253,21064.0
2021-04-30 12:25:00,355.74,355.93,355.73,355.9,2060.0,331.9253,332.1026,331.9159,332.0746,2060.0
2021-04-30 12:30:00,355.9,355.9,355.49,355.79,5207.0,332.0746,332.0746,331.692,331.9719,5207.0
2021-04-30 12:35:00,356.0,356.0,355.5,355.5,3906.0,332.1679,332.1679,331.7013,331.7013,3906.0
2021-04-30 12:40:00,355.43,355.58,355.34,355.34,2499.0,331.636,331.776,331.5521,331.5521,2499.0
2021-04-30 12:45:00,355.25,355.25,354.87,354.87,3697.0,331.4681,331.4681,331.1135,331.1135,3697.0
2021-04-30 12:50:00,354.67,354.67,354.52,354.6,2284.0,330.9269,330.9269,330.7869,330.8616,2284.0
2021-04-30 12:55:00,354.31,354.72,354.29,354.72,3205.0,330.591,330.9736,330.5723,330.9736,3205.0
2021-04-30 13:00:00,354.6,354.6,354.35,354.45,3672.0,330.8616,330.8616,330.6283,330.7216,3672.0
2021-04-30 13:05:00,354.57,354.81,354.56,354.77,3122.0,330.8336,331.0575,330.8243,331.0202,3122.0
2021-04-30 13:10:00,354.65,354.67,354.33,354.33,4274.0,330.9082,330.9269,330.6097,330.6097,4274.0
2021-04-30 13:15:00,354.35,354.51,354.26,354.42,1803.0,330.6283,330.7776,330.5444,330.6936,1803.0
2021-04-30 13:20:00,354.37,354.99,354.36,354.89,4165.0,330.647,331.2255,330.6377,331.1322,4165.0
2021-04-30 13:25:00,355.05,355.33,354.82,355.11,7888.0,331.2815,331.5427,331.0669,331.3374,7888.0
2021-04-30 13:30:00,355.11,355.18,354.83,354.86,9517.0,331.3374,331.4028,331.0762,331.1042,9517.0
2021-04-30 13:35:00,354.89,355.05,354.85,354.98,3974.0,331.1322,331.2815,331.0949,331.2162,3974.0
2021-04-30 13:40:00,354.99,355.04,354.76,354.83,5740.0,331.2255,331.2721,331.0109,331.0762,5740.0
2021-04-30 13:45:00,354.94,354.94,354.56,354.81,4293.0,331.1788,331.1788,330.8243,331.0575,4293.0
2021-04-30 13:50:00,354.78,354.82,354.49,354.55,3570.0,331.0295,331.0669,330.759,330.8149,3570.0
2021-04-30 13:55:00,354.78,354.84,354.48,354.69,1908.0,331.0295,331.0855,330.7496,330.9456,1908.0
2021-04-30 14:00:00,354.65,354.85,354.26,354.26,5816.0,330.9082,331.0949,330.5444,330.5444,5816.0
2021-04-30 14:05:00,354.38,354.45,353.99,354.08,3865.0,330.6563,330.7216,330.2924,330.3764,3865.0
2021-04-30 14:10:00,354.16,354.16,353.79,353.92,5844.0,330.451,330.451,330.1058,330.2271,5844.0
2021-04-30 14:15:00,353.99,354.48,353.96,354.29,3117.0,330.2924,330.7496,330.2644,330.5723,3117.0
2021-04-30 14:20:00,354.18,354.25,353.91,353.97,11434.0,330.4697,330.535,330.2178,330.2738,11434.0
2021-04-30 14:25:00,354.06,354.2,353.89,354.2,5227.0,330.3577,330.4884,330.1991,330.4884,5227.0
2021-04-30 14:30:00,354.15,354.23,354.03,354.17,4120.0,330.4417,330.5164,330.3297,330.4604,4120.0
2021-04-30 14:35:00,354.23,354.31,353.99,354.3,2600.0,330.5164,330.591,330.2924,330.5817,2600.0
2021-04-30 14:40:00,354.24,354.5,354.24,354.43,2501.0,330.5257,330.7683,330.5257,330.703,2501.0
2021-04-30 14:45:00,354.39,354.39,353.96,354.09,2169.0,330.6656,330.6656,330.2644,330.3857,2169.0
2021-04-30 14:50:00,354.15,354.44,354.15,354.4,3426.0,330.4417,330.7123,330.4417,330.675,3426.0
2021-04-30 14:55:00,354.43,354.65,354.3,354.56,3118.0,330.703,330.9082,330.5817,330.8243,3118.0
2021-04-30 15:00:00,354.81,355.07,354.56,354.56,6582.0,331.0575,331.3001,330.8243,330.8243,6582.0
2021-04-30 15:05:00,354.54,354.59,354.05,354.05,3863.0,330.8056,330.8523,330.3484,330.3484,3863.0
2021-04-30 15:10:00,354.3,354.37,354.05,354.37,3817.0,330.5817,330.647,330.3484,330.647,3817.0
2021-04-30 15:15:00,354.43,354.48,354.13,354.15,4586.0,330.703,330.7496,330.4231,330.4417,4586.0
2021-04-30 15:20:00,354.29,354.65,354.2,354.59,5448.0,330.5723,330.9082,330.4884,330.8523,5448.0
2021-04-30 15:25:00,354.59,354.8,354.58,354.78,4422.0,330.8523,331.0482,330.8429,331.0295,4422.0
2021-04-30 15:30:00,354.78,355.12,354.65,354.73,12409.0,331.0295,331.3468,330.9082,330.9829,12409.0
2021-04-30 15:35:00,354.64,354.77,354.56,354.67,6526.0,330.8989,331.0202,330.8243,330.9269,6526.0
2021-04-30 15:40:00,354.61,354.61,354.05,354.18,5179.0,330.8709,330.8709,330.3484,330.4697,5179.0
2021-04-30 15:45:00,354.11,354.45,353.43,354.45,12067.0,330.4044,330.7216,329.7699,330.7216,12067.0
2021-04-30 15:50:00,354.29,354.31,353.82,354.07,29510.0,330.5723,330.591,330.1338,330.3671,29510.0
2021-04-30 15:55:00,354.04,354.76,353.81,354.54,84148.0,330.3391,331.0109,330.1245,330.8056,84148.0
2021-05-03 09:30:00,352.04,354.78,352.04,354.78,29356.0,328.473,331.0295,328.473,331.0295,29356.0
2021-05-03 09:35:00,354.78,355.15,354.49,354.73,3283.0,331.0295,331.3748,330.759,330.9829,3283.0
2021-05-03 09:40:00,354.9,355.88,354.9,355.81,3336.0,331.1415,332.0559,331.1415,331.9906,3336.0
2021-05-03 09:45:00,355.82,356.9,355.82,356.88,5313.0,331.9999,333.0076,331.9999,332.989,5313.0
2021-05-03 09:50:00,356.85,356.9,356.09,356.09,2000.0,332.961,333.0076,332.2518,332.2518,2000.0
2021-05-03 09:55:00,356.17,356.45,355.77,356.28,4175.0,332.3265,332.5877,331.9533,332.4291,4175.0
2021-05-03 10:00:00,356.28,356.37,355.49,355.55,3218.0,332.4291,332.5131,331.692,331.748,3218.0
2021-05-03 10:05:00,355.56,355.72,354.77,354.77,16539.0,331.7573,331.9066,331.0202,331.0202,16539.0
2021-05-03 10:10:00,354.76,355.44,354.76,355.13,2880.0,331.0109,331.6454,331.0109,331.3561,2880.0
2021-05-03 10:15:00,355.2,356.0,355.2,355.88,3962.0,331.4214,332.1679,331.4214,332.0559,3962.0
2021-05-03 10:20:00,355.89,356.63,355.89,356.63,3330.0,332.0652,332.7557,332.0652,332.7557,3330.0
2021-05-03 10:25:00,356.73,356.8,356.48,356.67,11436.0,332.849,332.9143,332.6157,332.793,11436.0
2021-05-03 10:30:00,356.48,356.85,356.2,356.32,4699.0,332.6157,332.961,332.3545,332.4664,4699.0
2021-05-03 10:35:00,356.64,357.8,356.63,357.8,13737.0,332.765,333.8474,332.7557,333.8474,13737.0
2021-05-03 10:40:00,357.92,358.0,357.72,357.72,3701.0,333.9593,334.034,333.7727,333.7727,3701.0
2021-05-03 10:45:00,357.63,358.0,357.42,358.0,5249.0,333.6887,334.034,333.4928,334.034,5249.0
2021-05-03 10:50:00,358.0,358.49,357.97,358.26,3723.0,334.034,334.4912,334.006,334.2766,3723.0
2021-05-03 10:55:00,358.33,358.33,357.94,358.29,3683.0,334.3419,334.3419,333.978,334.3046,3683.0
2021-05-03 11:00:00,358.28,358.47,357.77,357.96,4984.0,334.2952,334.4725,333.8194,333.9967,4984.0
2021-05-03 11:05:00,358.05,358.23,357.72,358.22,2183.0,334.0806,334.2486,333.7727,334.2393,2183.0
2021-05-03 11:10:00,358.16,358.74,358.1,358.73,4747.0,334.1833,334.7244,334.1273,334.7151,4747.0
2021-05-03 11:15:00,358.62,358.64,358.35,358.45,2701.0,334.6125,334.6311,334.3605,334.4539,2701.0
2021-05-03 11:20:00,358.38,358.42,358.26,358.39,1900.0,334.3885,334.4259,334.2766,334.3979,1900.0
2021-05-03 11:25:00,358.47,358.9,358.47,358.79,8804.0,334.4725,334.8737,334.4725,334.7711,8804.0
2021-05-03 11:30:00,359.0,359.15,358.9,358.98,2400.0,334.967,335.107,334.8737,334.9484,2400.0
2021-05-03 11:35:00,359.19,359.5,359.19,359.43,3444.0,335.1443,335.4336,335.1443,335.3682,3444.0
2021-05-03 11:40:00,359.36,359.56,359.2,359.2,6006.0,335.3029,335.4895,335.1536,335.1536,6006.0
2021-05-03 11:45:00,359.24,359.86,359.22,359.86,6062.0,335.191,335.7695,335.1723,335.7695,6062.0
2021-05-03 11:50:00,359.86,360.4,359.81,360.18,7042.0,335.7695,336.2733,335.7228,336.068,7042.0
2021-05-03 11:55:00,360.11,360.54,360.11,360.46,4022.0,336.0027,336.4039,336.0027,336.3293,4022.0
2021-05-03 12:00:00,360.46,360.55,360.11,360.37,3635.0,336.3293,336.4133,336.0027,336.2453,3635.0
2021-05-03 12:05:00,360.55,360.57,360.38,360.38,2107.0,336.4133,336.4319,336.2547,336.2547,2107.0
2021-05-03 12:10:00,360.32,360.5,360.31,360.49,5416.0,336.1987,336.3666,336.1893,336.3573,5416.0
2021-05-03 12:15:00,360.5,360.69,360.02,360.02,5510.0,336.3666,336.5439,335.9188,335.9188,5510.0
2021-05-03 12:20:00,359.92,360.08,359.67,359.93,4300.0,335.8254,335.9747,335.5922,335.8348,4300.0
2021-05-03 12:25:00,360.35,360.49,360.29,360.31,3270.0,336.2267,336.3573,336.1707,336.1893,3270.0
2021-05-03 12:30:00,360.54,361.07,360.54,361.03,5349.0,336.4039,336.8985,336.4039,336.8611,5349.0
2021-05-03 12:35:00,361.03,361.16,360.85,361.16,2700.0,336.8611,336.9824,336.6932,336.9824,2700.0
2021-05-03 12:40:00,361.2,361.55,361.2,361.54,2698.0,337.0198,337.3463,337.0198,337.337,2698.0
2021-05-03 12:45:00,361.64,361.86,361.64,361.78,2996.0,337.4303,337.6356,337.4303,337.5609,2996.0
2021-05-03 12:50:00,361.7,361.84,361.41,361.84,3757.0,337.4863,337.6169,337.2157,337.6169,3757.0
2021-05-03 12:55:00,361.83,361.87,361.71,361.85,2975.0,337.6076,337.6449,337.4956,337.6262,2975.0
2021-05-03 13:00:00,361.91,361.96,361.22,361.45,3600.0,337.6822,337.7289,337.0384,337.253,3600.0
2021-05-03 13:05:00,361.38,361.46,361.12,361.29,2069.0,337.1877,337.2624,336.9451,337.1037,2069.0
2021-05-03 13:10:00,361.4,361.73,361.4,361.7,3405.0,337.2064,337.5143,337.2064,337.4863,3405.0
2021-05-03 13:15:00,361.8,361.89,361.77,361.89,801.0,337.5796,337.6636,337.5516,337.6636,801.0
2021-05-03 13:20:00,361.81,361.9,361.62,361.9,3612.0,337.5889,337.6729,337.4116,337.6729,3612.0
2021-05-03 13:25:00,361.93,362.31,361.93,362.17,4558.0,337.7009,338.0554,337.7009,337.9248,4558.0
2021-05-03 13:30:00,362.07,362.32,362.02,362.32,1648.0,337.8315,338.0648,337.7849,338.0648,1648.0
2021-05-03 13:35:00,362.35,362.75,362.34,362.63,5955.0,338.0928,338.466,338.0834,338.354,5955.0
2021-05-03 13:40:00,362.54,362.56,362.1,362.4,3632.0,338.2701,338.2887,337.8595,338.1394,3632.0
2021-05-03 13:45:00,362.24,362.72,362.2,362.53,6557.0,337.9901,338.438,337.9528,338.2607,6557.0
2021-05-03 13:50:00,362.53,362.83,362.44,362.61,1798.0,338.2607,338.5406,338.1767,338.3354,1798.0
2021-05-03 13:55:00,362.53,362.55,362.06,362.13,4721.0,338.2607,338.2794,337.8222,337.8875,4721.0
2021-05-03 14:00:00,362.19,362.19,361.81,361.82,2900.0,337.9435,337.9435,337.5889,337.5983,2900.0
2021-05-03 14:05:00,361.82,361.85,361.45,361.55,3353.0,337.5983,337.6262,337.253,337.3463,3353.0
2021-05-03 14:10:00,361.51,361.73,361.5,361.72,2435.0,337.309,337.5143,337.2997,337.5049,2435.0
2021-05-03 14:15:00,361.64,361.64,361.34,361.42,2250.0,337.4303,337.4303,337.1504,337.225,2250.0
2021-05-03 14:20:00,361.48,361.57,361.31,361.5,2815.0,337.281,337.365,337.1224,337.2997,2815.0
2021-05-03 14:25:00,361.53,361.8,361.44,361.7,4105.0,337.3277,337.5796,337.2437,337.4863,4105.0
2021-05-03 14:30:00,361.9,362.34,361.9,362.07,3778.0,337.6729,338.0834,337.6729,337.8315,3778.0
2021-05-03 14:35:00,362.05,362.11,361.96,362.09,2109.0,337.8129,337.8688,337.7289,337.8502,2109.0
2021-05-03 14:40:00,362.11,362.37,362.05,362.18,5006.0,337.8688,338.1114,337.8129,337.9342,5006.0
2021-05-03 14:45:00,362.23,362.37,361.92,361.92,4295.0,337.9808,338.1114,337.6916,337.6916,4295.0
2021-05-03 14:50:00,361.87,361.87,361.41,361.43,1850.0,337.6449,337.6449,337.2157,337.2344,1850.0
2021-05-03 14:55:00,361.41,361.54,361.3,361.3,1952.0,337.2157,337.337,337.1131,337.1131,1952.0
2021-05-03 15:00:00,361.29,361.29,361.04,361.08,2160.0,337.1037,337.1037,336.8705,336.9078,2160.0
2021-05-03 15:05:00,361.11,361.32,361.05,361.24,2180.0,336.9358,337.1317,336.8798,337.0571,2180.0
2021-05-03 15:10:00,361.03,361.04,360.85,360.92,3062.0,336.8611,336.8705,336.6932,336.7585,3062.0
2021-05-03 15:15:00,360.94,361.12,360.5,360.5,12961.0,336.7772,336.9451,336.3666,336.3666,12961.0
2021-05-03 15:20:00,360.55,361.22,360.55,361.22,4560.0,336.4133,337.0384,336.4133,337.0384,4560.0
2021-05-03 15:25:00,361.25,361.26,361.02,361.23,1702.0,337.0664,337.0757,336.8518,337.0477,1702.0
2021-05-03 15:30:00,361.28,361.28,360.68,360.79,5202.0,337.0944,337.0944,336.5346,336.6372,5202.0
2021-05-03 15:35:00,360.97,361.34,360.97,361.09,6195.0,336.8052,337.1504,336.8052,336.9171,6195.0
2021-05-03 15:40:00,361.13,361.39,360.93,360.93,13471.0,336.9544,337.197,336.7678,336.7678,13471.0
2021-05-03 15:45:00,360.99,361.11,360.61,360.9,12311.0,336.8238,336.9358,336.4693,336.7398,12311.0
2021-05-03 15:50:00,360.91,361.11,360.6,360.81,18447.0,336.7492,336.9358,336.4599,336.6559,18447.0
2021-05-03 15:55:00,360.73,361.31,360.52,361.21,35284.0,336.5812,337.1224,336.3853,337.0291,35284.0
2021-05-04 09:30:00,362.64,363.83,361.5,362.98,21750.0,338.3634,339.4737,337.2997,338.6806,21750.0
2021-05-04 09:35:00,362.99,364.18,362.99,363.67,7490.0,338.6899,339.8003,338.6899,339.3244,7490.0
2021-05-04 09:40:00,363.5,364.42,363.33,364.4,3116.0,339.1658,340.0242,339.0072,340.0055,3116.0
2021-05-04 09:45:00,364.49,364.68,364.02,364.29,6267.0,340.0895,340.2668,339.651,339.9029,6267.0
2021-05-04 09:50:00,364.28,364.83,364.02,364.51,7477.0,339.8936,340.4068,339.651,340.1082,7477.0
2021-05-04 09:55:00,364.35,365.64,364.26,365.4,5872.0,339.9589,341.1625,339.8749,340.9386,5872.0
2021-05-04 10:00:00,365.48,365.64,364.59,364.69,6976.0,341.0132,341.1625,340.1828,340.2761,6976.0
2021-05-04 10:05:00,364.69,365.65,364.63,365.34,12883.0,340.2761,341.1719,340.2201,340.8826,12883.0
2021-05-04 10:10:00,365.33,365.47,364.88,365.47,4126.0,340.8733,341.0039,340.4534,341.0039,4126.0
2021-05-04 10:15:00,365.81,365.81,364.55,364.9,8347.0,341.3211,341.3211,340.1455,340.4721,8347.0
2021-05-04 10:20:00,364.89,365.18,364.54,364.68,8887.0,340.4627,340.7333,340.1362,340.2668,8887.0
2021-05-04 10:25:00,364.64,364.8,363.55,363.78,9752.0,340.2295,340.3788,339.2124,339.427,9752.0
2021-05-04 10:30:00,363.75,363.8,363.2,363.63,15349.0,339.399,339.4457,338.8859,339.2871,15349.0
2021-05-04 10:35:00,363.63,364.55,363.62,364.55,7340.0,339.2871,340.1455,339.2778,340.1455,7340.0
2021-05-04 10:40:00,364.7,364.99,364.05,364.4,7819.0,340.2855,340.556,339.679,340.0055,7819.0
2021-05-04 10:45:00,364.36,364.46,363.9,364.41,5960.0,339.9682,340.0615,339.539,340.0149,5960.0
2021-05-04 10:50:00,364.41,364.41,363.93,364.3,4855.0,340.0149,340.0149,339.567,339.9122,4855.0
2021-05-04 10:55:00,364.28,364.37,363.62,363.78,4908.0,339.8936,339.9775,339.2778,339.427,4908.0
2021-05-04 11:00:00,363.76,363.84,363.48,363.78,5574.0,339.4084,339.483,339.1471,339.427,5574.0
2021-05-04 11:05:00,363.58,364.36,363.56,364.36,8137.0,339.2404,339.9682,339.2218,339.9682,8137.0
2021-05-04 11:10:00,364.28,364.33,363.35,363.5,5537.0,339.8936,339.9402,339.0258,339.1658,5537.0
2021-05-04 11:15:00,363.53,363.6,363.3,363.49,13386.0,339.1938,339.2591,338.9792,339.1565,13386.0
2021-05-04 11:20:00,363.5,363.89,363.49,363.7,4687.0,339.1658,339.5297,339.1565,339.3524,4687.0
2021-05-04 11:25:00,363.71,364.26,363.69,364.13,3667.0,339.3617,339.8749,339.3431,339.7536,3667.0
2021-05-04 11:30:00,364.19,364.72,364.19,364.6,24490.0,339.8096,340.3041,339.8096,340.1921,24490.0
2021-05-04 11:35:00,364.61,365.21,364.61,365.01,4807.0,340.2015,340.7613,340.2015,340.5747,4807.0
2021-05-04 11:40:00,365.04,365.25,364.83,365.23,5001.0,340.6027,340.7986,340.4068,340.78,5001.0
2021-05-04 11:45:00,365.24,365.31,365.08,365.17,4641.0,340.7893,340.8546,340.64,340.724,4641.0
2021-05-04 11:50:00,365.08,365.23,364.95,364.95,5821.0,340.64,340.78,340.5187,340.5187,5821.0
2021-05-04 11:55:00,365.0,365.01,364.36,364.36,8237.0,340.5654,340.5747,339.9682,339.9682,8237.0
2021-05-04 12:00:00,364.49,364.99,364.44,364.66,7739.0,340.0895,340.556,340.0429,340.2481,7739.0
2021-05-04 12:05:00,364.7,364.7,364.36,364.37,4795.0,340.2855,340.2855,339.9682,339.9775,4795.0
2021-05-04 12:10:00,364.32,364.44,364.11,364.37,6766.0,339.9309,340.0429,339.7349,339.9775,6766.0
2021-05-04 12:15:00,364.38,365.0,364.38,365.0,4786.0,339.9869,340.5654,339.9869,340.5654,4786.0
2021-05-04 12:20:00,365.14,365.57,365.14,365.48,5168.0,340.696,341.0972,340.696,341.0132,5168.0
2021-05-04 12:25:00,365.59,365.95,365.59,365.95,3336.0,341.1159,341.4518,341.1159,341.4518,3336.0
2021-05-04 12:30:00,365.94,366.24,365.85,365.94,4277.0,341.4424,341.7224,341.3585,341.4424,4277.0
2021-05-04 12:35:00,366.0,366.1,365.46,365.54,4492.0,341.4984,341.5917,340.9946,341.0692,4492.0
2021-05-04 12:40:00,365.56,365.67,365.37,365.43,5246.0,341.0879,341.1905,340.9106,340.9666,5246.0
2021-05-04 12:45:00,365.44,365.66,365.42,365.5,5000.0,340.9759,341.1812,340.9573,341.0319,5000.0
2021-05-04 12:50:00,365.5,365.75,365.38,365.51,4931.0,341.0319,341.2652,340.9199,341.0412,4931.0
2021-05-04 12:55:00,365.5,365.5,365.08,365.34,6509.0,341.0319,341.0319,340.64,340.8826,6509.0
2021-05-04 13:00:00,365.36,365.71,365.18,365.21,17100.0,340.9013,341.2278,340.7333,340.7613,17100.0
2021-05-04 13:05:00,365.4,365.4,364.82,365.27,17175.0,340.9386,340.9386,340.3974,340.8173,17175.0
2021-05-04 13:10:00,365.27,365.45,365.15,365.39,7267.0,340.8173,340.9852,340.7053,340.9293,7267.0
2021-05-04 13:15:00,365.5,365.9,365.44,365.89,5096.0,341.0319,341.4051,340.9759,341.3958,5096.0
2021-05-04 13:20:00,365.94,366.4,365.94,366.4,6184.0,341.4424,341.8716,341.4424,341.8716,6184.0
2021-05-04 13:25:00,366.49,366.72,366.16,366.44,7051.0,341.9556,342.1702,341.6477,341.909,7051.0
2021-05-04 13:30:00,366.41,366.57,366.38,366.56,9086.0,341.881,342.0303,341.853,342.0209,9086.0
2021-05-04 13:35:00,366.56,366.62,366.2,366.21,2401.0,342.0209,342.0769,341.685,341.6944,2401.0
2021-05-04 13:40:00,366.33,366.47,366.18,366.28,3443.0,341.8063,341.937,341.6664,341.7597,3443.0
2021-05-04 13:45:00,366.34,367.0,366.3,366.95,8542.0,341.8157,342.4315,341.7783,342.3848,8542.0
2021-05-04 13:50:00,366.96,367.28,366.83,367.21,10316.0,342.3942,342.6927,342.2729,342.6274,10316.0
2021-05-04 13:55:00,367.07,367.47,367.07,367.34,3500.0,342.4968,342.87,342.4968,342.7487,3500.0
2021-05-04 14:00:00,367.23,367.76,367.21,367.76,10066.0,342.6461,343.1406,342.6274,343.1406,10066.0
2021-05-04 14:05:00,367.79,367.91,367.38,367.46,6966.0,343.1686,343.2806,342.786,342.8607,6966.0
2021-05-04 14:10:00,367.46,367.66,367.21,367.27,10611.0,342.8607,343.0473,342.6274,342.6834,10611.0
2021-05-04 14:15:00,367.14,367.14,366.23,366.26,6520.0,342.5621,342.5621,341.713,341.741,6520.0
2021-05-04 14:20:00,366.43,366.77,366.43,366.59,8066.0,341.8996,342.2169,341.8996,342.0489,8066.0
2021-05-04 14:25:00,366.58,366.79,366.48,366.77,1702.0,342.0396,342.2355,341.9463,342.2169,1702.0
2021-05-04 14:30:00,366.86,366.99,366.63,366.97,6519.0,342.3009,342.4222,342.0863,342.4035,6519.0
2021-05-04 14:35:00,367.05,367.19,366.93,366.98,4835.0,342.4781,342.6088,342.3662,342.4128,4835.0
2021-05-04 14:40:00,366.94,367.31,366.85,367.25,4661.0,342.3755,342.7207,342.2915,342.6647,4661.0
2021-05-04 14:45:00,367.25,367.42,366.96,367.38,8173.0,342.6647,342.8234,342.3942,342.786,8173.0
2021-05-04 14:50:00,367.47,367.48,367.19,367.28,4705.0,342.87,342.8793,342.6088,342.6927,4705.0
2021-05-04 14:55:00,367.36,367.64,367.36,367.61,6237.0,342.7674,343.0286,342.7674,343.0006,6237.0
2021-05-04 15:00:00,367.55,367.7,367.36,367.54,7148.0,342.9447,343.0846,342.7674,342.9353,7148.0
2021-05-04 15:05:00,367.62,367.64,367.17,367.5,8607.0,343.01,343.0286,342.5901,342.898,8607.0
2021-05-04 15:10:00,367.54,367.99,367.34,367.99,9694.0,342.9353,343.3552,342.7487,343.3552,9694.0
2021-05-04 15:15:00,367.99,368.2,367.84,368.08,13602.0,343.3552,343.5511,343.2152,343.4392,13602.0
2021-05-04 15:20:00,368.14,368.26,367.92,368.13,10897.0,343.4952,343.6071,343.2899,343.4858,10897.0
2021-05-04 15:25:00,368.13,368.43,368.13,368.32,9514.0,343.4858,343.7658,343.4858,343.6631,9514.0
2021-05-04 15:30:00,368.37,368.52,368.15,368.45,8362.0,343.7098,343.8497,343.5045,343.7844,8362.0
2021-05-04 15:35:00,368.41,368.45,368.0,368.07,25312.0,343.7471,343.7844,343.3645,343.4299,25312.0
2021-05-04 15:40:00,368.17,368.22,368.0,368.22,12013.0,343.5232,343.5698,343.3645,343.5698,12013.0
2021-05-04 15:45:00,368.24,368.27,367.9,368.04,18124.0,343.5885,343.6165,343.2712,343.4019,18124.0
2021-05-04 15:50:00,368.14,368.38,367.98,368.31,24737.0,343.4952,343.7191,343.3459,343.6538,24737.0
2021-05-04 15:55:00,368.38,368.49,367.84,368.13,63772.0,343.7191,343.8217,343.2152,343.4858,63772.0
2021-05-05 09:30:00,368.46,369.44,366.47,368.8,19988.0,343.7937,344.7081,341.937,344.111,19988.0
2021-05-05 09:35:00,368.5,368.97,366.99,368.13,21487.0,343.8311,344.2696,342.4222,343.4858,21487.0
2021-05-05 09:40:00,368.29,368.59,367.42,367.43,11894.0,343.6351,343.915,342.8234,342.8327,11894.0
2021-05-05 09:45:00,367.27,369.02,367.27,368.96,13346.0,342.6834,344.3163,342.6834,344.2603,13346.0
2021-05-05 09:50:00,369.26,369.59,368.0,368.46,13771.0,344.5402,344.8481,343.3645,343.7937,13771.0
2021-05-05 09:55:00,368.46,369.06,368.2,368.63,8411.0,343.7937,344.3536,343.5511,343.9524,8411.0
2021-05-05 10:00:00,368.68,368.8,368.12,368.25,10135.0,343.999,344.111,343.4765,343.5978,10135.0
2021-05-05 10:05:00,368.35,369.15,367.95,369.01,13125.0,343.6911,344.4376,343.3179,344.3069,13125.0
2021-05-05 10:10:00,369.01,369.58,368.95,368.95,8180.0,344.3069,344.8388,344.2509,344.2509,8180.0
2021-05-05 10:15:00,368.95,369.16,368.37,368.38,4542.0,344.2509,344.4469,343.7098,343.7191,4542.0
2021-05-05 10:20:00,368.37,368.66,367.8,368.35,9308.0,343.7098,343.9804,343.1779,343.6911,9308.0
2021-05-05 10:25:00,368.35,368.67,368.06,368.43,7364.0,343.6911,343.9897,343.4205,343.7658,7364.0
2021-05-05 10:30:00,368.55,368.77,368.2,368.77,7009.0,343.8777,344.083,343.5511,344.083,7009.0
2021-05-05 10:35:00,368.83,368.83,368.54,368.65,5571.0,344.139,344.139,343.8684,343.971,5571.0
2021-05-05 10:40:00,368.71,368.95,368.27,368.48,12590.0,344.027,344.2509,343.6165,343.8124,12590.0
2021-05-05 10:45:00,368.61,369.23,368.6,369.15,3368.0,343.9337,344.5122,343.9244,344.4376,3368.0
2021-05-05 10:50:00,369.24,369.74,369.2,369.72,5488.0,344.5215,344.9881,344.4842,344.9694,5488.0
2021-05-05 10:55:00,369.72,370.43,369.65,370.43,11280.0,344.9694,345.6319,344.9041,345.6319,11280.0
2021-05-05 11:00:00,370.38,370.95,370.29,370.94,15346.0,345.5852,346.1171,345.5012,346.1077,15346.0
2021-05-05 11:05:00,370.99,371.48,370.88,371.47,8794.0,346.1544,346.6116,346.0517,346.6022,8794.0
2021-05-05 11:10:00,371.5,372.07,371.34,371.54,11224.0,346.6302,347.1621,346.4809,346.6676,11224.0
2021-05-05 11:15:00,371.69,371.86,371.6,371.82,3896.0,346.8075,346.9661,346.7235,346.9288,3896.0
2021-05-05 11:20:00,371.82,372.06,371.67,372.0,5730.0,346.9288,347.1527,346.7889,347.0968,5730.0
2021-05-05 11:25:00,372.0,372.25,371.9,372.17,3336.0,347.0968,347.33,347.0035,347.2554,3336.0
2021-05-05 11:30:00,372.33,372.45,371.72,371.88,8164.0,347.4047,347.5166,346.8355,346.9848,8164.0
2021-05-05 11:35:00,371.89,372.72,371.69,372.48,7202.0,346.9941,347.7686,346.8075,347.5446,7202.0
2021-05-05 11:40:00,372.51,372.51,371.65,372.13,14837.0,347.5726,347.5726,346.7702,347.2181,14837.0
2021-05-05 11:45:00,372.13,372.61,371.95,372.39,9749.0,347.2181,347.6659,347.0501,347.4607,9749.0
2021-05-05 11:50:00,372.4,372.58,371.88,371.89,11709.0,347.47,347.6379,346.9848,346.9941,11709.0
2021-05-05 11:55:00,371.74,372.21,371.48,372.18,9254.0,346.8542,347.2927,346.6116,347.2647,9254.0
2021-05-05 12:00:00,372.26,372.5,372.0,372.5,2450.0,347.3394,347.5633,347.0968,347.5633,2450.0
2021-05-05 12:05:00,372.54,373.0,372.54,373.0,5130.0,347.6006,348.0298,347.6006,348.0298,5130.0
2021-05-05 12:10:00,373.14,373.25,372.57,372.57,4321.0,348.1604,348.2631,347.6286,347.6286,4321.0
2021-05-05 12:15:00,372.56,373.02,372.55,372.91,2477.0,347.6193,348.0485,347.6099,347.9458,2477.0
2021-05-05 12:20:00,372.76,372.86,372.47,372.56,42399.0,347.8059,347.8992,347.5353,347.6193,42399.0
2021-05-05 12:25:00,372.69,373.04,372.57,372.63,4882.0,347.7406,348.0671,347.6286,347.6846,4882.0
2021-05-05 12:30:00,372.6,372.93,372.25,372.85,6215.0,347.6566,347.9645,347.33,347.8899,6215.0
2021-05-05 12:35:00,372.98,373.0,372.75,372.85,3891.0,348.0112,348.0298,347.7966,347.8899,3891.0
2021-05-05 12:40:00,372.91,372.99,372.76,372.96,3336.0,347.9458,348.0205,347.8059,347.9925,3336.0
2021-05-05 12:45:00,372.95,373.06,372.67,372.94,5031.0,347.9832,348.0858,347.7219,347.9738,5031.0
2021-05-05 12:50:00,372.92,373.06,372.69,372.69,3112.0,347.9552,348.0858,347.7406,347.7406,3112.0
2021-05-05 12:55:00,372.74,373.04,372.62,372.92,4192.0,347.7872,348.0671,347.6753,347.9552,4192.0
2021-05-05 13:00:00,372.88,372.98,372.68,372.94,5148.0,347.9178,348.0112,347.7312,347.9738,5148.0
2021-05-05 13:05:00,373.04,373.06,372.81,372.89,2800.0,348.0671,348.0858,347.8525,347.9272,2800.0
2021-05-05 13:10:00,372.86,373.0,372.63,372.9,6168.0,347.8992,348.0298,347.6846,347.9365,6168.0
2021-05-05 13:15:00,372.91,372.92,372.7,372.84,4171.0,347.9458,347.9552,347.7499,347.8805,4171.0
2021-05-05 13:20:00,372.83,372.83,372.5,372.68,19416.0,347.8712,347.8712,347.5633,347.7312,19416.0
2021-05-05 13:25:00,372.68,372.69,372.25,372.41,6512.0,347.7312,347.7406,347.33,347.4793,6512.0
2021-05-05 13:30:00,372.35,372.69,372.2,372.65,5183.0,347.4233,347.7406,347.2834,347.7032,5183.0
2021-05-05 13:35:00,372.69,372.72,372.49,372.49,2902.0,347.7406,347.7686,347.554,347.554,2902.0
2021-05-05 13:40:00,372.41,372.63,372.41,372.59,13800.0,347.4793,347.6846,347.4793,347.6473,13800.0
2021-05-05 13:45:00,372.64,372.93,372.57,372.83,4500.0,347.6939,347.9645,347.6286,347.8712,4500.0
2021-05-05 13:50:00,372.83,373.03,372.69,372.97,7004.0,347.8712,348.0578,347.7406,348.0018,7004.0
2021-05-05 13:55:00,372.97,373.11,372.86,372.94,14321.0,348.0018,348.1325,347.8992,347.9738,14321.0
2021-05-05 14:00:00,372.94,372.98,372.47,372.92,5622.0,347.9738,348.0112,347.5353,347.9552,5622.0
2021-05-05 14:05:00,372.9,373.02,372.85,372.98,4101.0,347.9365,348.0485,347.8899,348.0112,4101.0
2021-05-05 14:10:00,372.9,373.08,372.9,372.97,1838.0,347.9365,348.1045,347.9365,348.0018,1838.0
2021-05-05 14:15:00,373.11,373.12,372.84,373.0,5556.0,348.1325,348.1418,347.8805,348.0298,5556.0
2021-05-05 14:20:00,372.98,373.03,372.92,372.97,4239.0,348.0112,348.0578,347.9552,348.0018,4239.0
2021-05-05 14:25:00,372.96,373.08,372.89,373.08,1300.0,347.9925,348.1045,347.9272,348.1045,1300.0
2021-05-05 14:30:00,373.12,373.16,372.85,372.95,4240.0,348.1418,348.1791,347.8899,347.9832,4240.0
2021-05-05 14:35:00,372.97,373.03,372.57,372.68,6102.0,348.0018,348.0578,347.6286,347.7312,6102.0
2021-05-05 14:40:00,372.63,372.97,372.63,372.86,4941.0,347.6846,348.0018,347.6846,347.8992,4941.0
2021-05-05 14:45:00,372.9,373.1,372.8,372.83,3200.0,347.9365,348.1231,347.8432,347.8712,3200.0
2021-05-05 14:50:00,372.69,372.81,372.5,372.78,5935.0,347.7406,347.8525,347.5633,347.8245,5935.0
2021-05-05 14:55:00,372.85,373.21,372.85,372.99,3475.0,347.8899,348.2258,347.8899,348.0205,3475.0
2021-05-05 15:00:00,373.06,373.08,372.68,372.93,6631.0,348.0858,348.1045,347.7312,347.9645,6631.0
2021-05-05 15:05:00,373.0,373.09,372.74,372.85,4447.0,348.0298,348.1138,347.7872,347.8899,4447.0
2021-05-05 15:10:00,372.99,372.99,372.7,372.82,5146.0,348.0205,348.0205,347.7499,347.8619,5146.0
2021-05-05 15:15:00,373.11,373.11,372.72,372.74,3603.0,348.1325,348.1325,347.7686,347.7872,3603.0
2021-05-05 15:20:00,372.78,372.94,372.62,372.67,5593.0,347.8245,347.9738,347.6753,347.7219,5593.0
2021-05-05 15:25:00,372.71,372.97,372.64,372.97,6455.0,347.7592,348.0018,347.6939,348.0018,6455.0
2021-05-05 15:30:00,373.01,373.01,372.35,372.59,9746.0,348.0391,348.0391,347.4233,347.6473,9746.0
2021-05-05 15:35:00,372.63,372.8,372.4,372.4,14191.0,347.6846,347.8432,347.47,347.47,14191.0
2021-05-05 15:40:00,372.48,372.87,372.48,372.66,14737.0,347.5446,347.9085,347.5446,347.7126,14737.0
2021-05-05 15:45:00,372.66,372.82,372.49,372.55,20996.0,347.7126,347.8619,347.554,347.6099,20996.0
2021-05-05 15:50:00,372.64,372.77,372.43,372.61,26691.0,347.6939,347.8152,347.498,347.6659,26691.0
2021-05-05 15:55:00,372.69,373.15,371.85,373.03,144977.0,347.7406,348.1698,346.9568,348.0578,144977.0
2021-05-06 09:30:00,374.01,375.93,373.61,375.27,23961.0,348.9722,350.7637,348.599,350.1479,23961.0
2021-05-06 09:35:00,375.61,375.86,373.03,373.46,8324.0,350.4651,350.6984,348.0578,348.459,8324.0
2021-05-06 09:40:00,373.49,373.82,372.71,373.14,6567.0,348.487,348.7949,347.7592,348.1604,6567.0
2021-05-06 09:45:00,373.15,373.9,372.52,373.74,17635.0,348.1698,348.8696,347.5819,348.7203,17635.0
2021-05-06 09:50:00,373.74,373.74,372.52,373.66,15675.0,348.7203,348.7203,347.5819,348.6456,15675.0
2021-05-06 09:55:00,373.45,374.39,373.13,373.97,15018.0,348.4497,349.3268,348.1511,348.9349,15018.0
2021-05-06 10:00:00,373.71,373.71,372.86,373.4,4211.0,348.6923,348.6923,347.8992,348.403,4211.0
2021-05-06 10:05:00,373.27,373.42,372.97,373.17,4036.0,348.2817,348.4217,348.0018,348.1884,4036.0
2021-05-06 10:10:00,373.07,373.32,372.76,372.76,6552.0,348.0951,348.3284,347.8059,347.8059,6552.0
2021-05-06 10:15:00,372.78,372.78,371.91,372.29,12661.0,347.8245,347.8245,347.0128,347.3673,12661.0
2021-05-06 10:20:00,372.29,372.55,371.83,372.04,12423.0,347.3673,347.6099,346.9381,347.1341,12423.0
2021-05-06 10:25:00,372.04,372.53,371.61,372.44,5462.0,347.1341,347.5913,346.7329,347.5073,5462.0
2021-05-06 10:30:00,372.43,372.86,372.1,372.85,7398.0,347.498,347.8992,347.1901,347.8899,7398.0
2021-05-06 10:35:00,372.71,373.48,372.71,372.84,21392.0,347.7592,348.4777,347.7592,347.8805,21392.0
2021-05-06 10:40:00,372.52,372.6,372.17,372.36,3342.0,347.5819,347.6566,347.2554,347.4327,3342.0
2021-05-06 10:45:00,372.22,372.59,371.61,372.59,3694.0,347.302,347.6473,346.7329,347.6473,3694.0
2021-05-06 10:50:00,372.66,373.19,372.53,372.83,21533.0,347.7126,348.2071,347.5913,347.8712,21533.0
2021-05-06 10:55:00,372.88,373.68,372.88,373.49,2890.0,347.9178,348.6643,347.9178,348.487,2890.0
2021-05-06 11:00:00,373.49,374.08,373.49,373.61,4218.0,348.487,349.0375,348.487,348.599,4218.0
2021-05-06 11:05:00,373.69,374.35,373.68,374.27,4597.0,348.6736,349.2894,348.6643,349.2148,4597.0
2021-05-06 11:10:00,374.25,374.37,373.98,374.33,4874.0,349.1961,349.3081,348.9442,349.2708,4874.0
2021-05-06 11:15:00,374.23,374.31,373.27,373.27,5343.0,349.1775,349.2521,348.2817,348.2817,5343.0
2021-05-06 11:20:00,373.39,373.44,372.95,373.29,8035.0,348.3937,348.4404,347.9832,348.3004,8035.0
2021-05-06 11:25:00,373.31,373.4,372.95,372.99,5537.0,348.3191,348.403,347.9832,348.0205,5537.0
2021-05-06 11:30:00,372.98,373.34,372.83,372.83,4873.0,348.0112,348.3471,347.8712,347.8712,4873.0
2021-05-06 11:35:00,372.92,373.0,372.67,372.88,6426.0,347.9552,348.0298,347.7219,347.9178,6426.0
2021-05-06 11:40:00,372.89,373.39,372.84,373.28,10322.0,347.9272,348.3937,347.8805,348.2911,10322.0
2021-05-06 11:45:00,373.15,373.65,373.13,373.43,8361.0,348.1698,348.6363,348.1511,348.431,8361.0
2021-05-06 11:50:00,373.39,373.59,372.98,373.43,6876.0,348.3937,348.5803,348.0112,348.431,6876.0
2021-05-06 11:55:00,373.25,373.4,372.7,372.8,7200.0,348.2631,348.403,347.7499,347.8432,7200.0
2021-05-06 12:00:00,372.87,372.98,372.39,372.41,6445.0,347.9085,348.0112,347.4607,347.4793,6445.0
2021-05-06 12:05:00,372.39,372.39,371.69,371.69,6200.0,347.4607,347.4607,346.8075,346.8075,6200.0
2021-05-06 12:10:00,371.52,371.6,371.32,371.32,2883.0,346.6489,346.7235,346.4623,346.4623,2883.0
2021-05-06 12:15:00,371.46,371.52,371.19,371.44,6979.0,346.5929,346.6489,346.341,346.5742,6979.0
2021-05-06 12:20:00,371.49,371.49,370.77,370.9,9421.0,346.6209,346.6209,345.9491,346.0704,9421.0
2021-05-06 12:25:00,370.91,370.91,369.68,370.04,4135.0,346.0797,346.0797,344.9321,345.268,4135.0
2021-05-06 12:30:00,370.05,370.17,369.81,369.84,4282.0,345.2773,345.3893,345.0534,345.0814,4282.0
2021-05-06 12:35:00,369.75,369.77,369.26,369.26,4600.0,344.9974,345.016,344.5402,344.5402,4600.0
2021-05-06 12:40:00,369.35,369.92,369.23,369.68,4054.0,344.6242,345.156,344.5122,344.9321,4054.0
2021-05-06 12:45:00,369.83,370.16,369.74,369.77,4915.0,345.072,345.3799,344.9881,345.016,4915.0
2021-05-06 12:50:00,369.82,369.82,369.32,369.34,3109.0,345.0627,345.0627,344.5962,344.6148,3109.0
2021-05-06 12:55:00,369.34,369.34,368.93,368.93,1901.0,344.6148,344.6148,344.2323,344.2323,1901.0
2021-05-06 13:00:00,368.77,369.21,368.77,369.06,3126.0,344.083,344.4935,344.083,344.3536,3126.0
2021-05-06 13:05:00,369.1,369.33,368.92,369.28,6003.0,344.3909,344.6055,344.2229,344.5588,6003.0
2021-05-06 13:10:00,369.3,369.93,369.23,369.23,3983.0,344.5775,345.1653,344.5122,344.5122,3983.0
2021-05-06 13:15:00,369.31,369.43,369.0,369.1,4159.0,344.5868,344.6988,344.2976,344.3909,4159.0
2021-05-06 13:20:00,369.23,369.24,369.0,369.15,1256.0,344.5122,344.5215,344.2976,344.4376,1256.0
2021-05-06 13:25:00,369.15,369.27,369.02,369.06,3620.0,344.4376,344.5495,344.3163,344.3536,3620.0
2021-05-06 13:30:00,369.14,369.48,369.11,369.26,3700.0,344.4282,344.7455,344.4002,344.5402,3700.0
2021-05-06 13:35:00,369.43,369.53,369.25,369.32,5301.0,344.6988,344.7921,344.5309,344.5962,5301.0
2021-05-06 13:40:00,369.41,370.44,369.41,370.41,7002.0,344.6801,345.6412,344.6801,345.6132,7002.0
2021-05-06 13:45:00,370.43,370.47,369.76,369.83,5542.0,345.6319,345.6692,345.0067,345.072,5542.0
2021-05-06 13:50:00,369.77,369.78,369.28,369.78,4839.0,345.016,345.0254,344.5588,345.0254,4839.0
2021-05-06 13:55:00,369.82,369.82,369.38,369.59,7513.0,345.0627,345.0627,344.6522,344.8481,7513.0
2021-05-06 14:00:00,369.48,369.5,369.06,369.06,4153.0,344.7455,344.7641,344.3536,344.3536,4153.0
2021-05-06 14:05:00,369.0,369.29,368.94,369.28,2897.0,344.2976,344.5682,344.2416,344.5588,2897.0
2021-05-06 14:10:00,369.42,370.09,369.42,370.0,13878.0,344.6895,345.3146,344.6895,345.2306,13878.0
2021-05-06 14:15:00,370.05,370.57,370.04,370.52,9331.0,345.2773,345.7625,345.268,345.7158,9331.0
2021-05-06 14:20:00,370.43,370.95,370.27,370.9,14805.0,345.6319,346.1171,345.4826,346.0704,14805.0
2021-05-06 14:25:00,370.95,371.26,370.79,371.15,6394.0,346.1171,346.4063,345.9678,346.3037,6394.0
2021-05-06 14:30:00,371.27,371.27,370.55,370.85,5041.0,346.4156,346.4156,345.7438,346.0237,5041.0
2021-05-06 14:35:00,370.76,370.97,370.57,370.97,5060.0,345.9398,346.1357,345.7625,346.1357,5060.0
2021-05-06 14:40:00,370.81,371.37,370.81,370.98,4612.0,345.9864,346.5089,345.9864,346.145,4612.0
2021-05-06 14:45:00,370.93,371.03,369.94,370.06,5295.0,346.0984,346.1917,345.1747,345.2866,5295.0
2021-05-06 14:50:00,370.07,370.07,369.61,369.79,4448.0,345.296,345.296,344.8668,345.0347,4448.0
2021-05-06 14:55:00,369.84,369.86,369.55,369.69,3932.0,345.0814,345.1,344.8108,344.9414,3932.0
2021-05-06 15:00:00,369.7,369.7,369.03,369.23,7015.0,344.9507,344.9507,344.3256,344.5122,7015.0
2021-05-06 15:05:00,369.22,369.44,369.18,369.19,6400.0,344.5029,344.7081,344.4655,344.4749,6400.0
2021-05-06 15:10:00,369.19,369.23,368.75,368.89,5590.0,344.4749,344.5122,344.0643,344.195,5590.0
2021-05-06 15:15:00,368.89,368.98,368.3,368.38,7346.0,344.195,344.2789,343.6445,343.7191,7346.0
2021-05-06 15:20:00,368.38,369.09,368.35,369.09,7615.0,343.7191,344.3816,343.6911,344.3816,7615.0
2021-05-06 15:25:00,369.09,369.68,369.05,369.66,9597.0,344.3816,344.9321,344.3442,344.9134,9597.0
2021-05-06 15:30:00,369.82,370.29,369.81,370.18,13009.0,345.0627,345.5012,345.0534,345.3986,13009.0
2021-05-06 15:35:00,370.27,370.35,369.97,370.19,9242.0,345.4826,345.5572,345.2027,345.4079,9242.0
2021-05-06 15:40:00,370.25,370.75,370.22,370.29,13429.0,345.4639,345.9304,345.4359,345.5012,13429.0
2021-05-06 15:45:00,370.25,370.34,369.91,370.2,14410.0,345.4639,345.5479,345.1467,345.4173,14410.0
2021-05-06 15:50:00,370.29,370.64,369.87,370.06,29971.0,345.5012,345.8278,345.1094,345.2866,29971.0
2021-05-06 15:55:00,370.16,370.73,369.96,370.06,68333.0,345.3799,345.9118,345.1933,345.2866,68333.0
2021-05-07 09:30:00,369.18,369.66,369.0,369.07,11312.0,344.4655,344.9134,344.2976,344.3629,11312.0
2021-05-07 09:35:00,368.98,369.36,368.72,368.96,5500.0,344.2789,344.6335,344.0363,344.2603,5500.0
2021-05-07 09:40:00,369.29,369.48,367.65,367.74,12583.0,344.5682,344.7455,343.038,343.1219,12583.0
2021-05-07 09:45:00,367.9,367.92,367.52,367.53,12133.0,343.2712,343.2899,342.9167,342.926,12133.0
2021-05-07 09:50:00,367.42,368.01,366.8,367.21,9935.0,342.8234,343.3739,342.2449,342.6274,9935.0
2021-05-07 09:55:00,367.35,367.7,366.25,366.61,11775.0,342.7581,343.0846,341.7317,342.0676,11775.0
2021-05-07 10:00:00,366.7,367.19,366.57,366.72,5714.0,342.1516,342.6088,342.0303,342.1702,5714.0
2021-05-07 10:05:00,366.85,367.12,366.28,367.12,5976.0,342.2915,342.5434,341.7597,342.5434,5976.0
2021-05-07 10:10:00,367.18,367.57,366.82,366.82,6219.0,342.5994,342.9633,342.2635,342.2635,6219.0
2021-05-07 10:15:00,367.1,367.8,367.1,367.58,3245.0,342.5248,343.1779,342.5248,342.9727,3245.0
2021-05-07 10:20:00,367.75,368.45,367.75,368.13,3854.0,343.1313,343.7844,343.1313,343.4858,3854.0
2021-05-07 10:25:00,368.04,368.15,367.77,368.0,5250.0,343.4019,343.5045,343.1499,343.3645,5250.0
2021-05-07 10:30:00,368.03,368.62,367.99,368.07,4025.0,343.3925,343.943,343.3552,343.4299,4025.0
2021-05-07 10:35:00,368.06,368.06,367.6,367.67,4724.0,343.4205,343.4205,342.9913,343.0566,4724.0
2021-05-07 10:40:00,367.79,368.14,367.65,367.77,3438.0,343.1686,343.4952,343.038,343.1499,3438.0
2021-05-07 10:45:00,367.99,368.23,367.88,368.13,4464.0,343.3552,343.5791,343.2526,343.4858,4464.0
2021-05-07 10:50:00,368.13,368.13,367.71,367.99,2467.0,343.4858,343.4858,343.094,343.3552,2467.0
2021-05-07 10:55:00,368.06,368.06,367.52,367.58,3867.0,343.4205,343.4205,342.9167,342.9727,3867.0
2021-05-07 11:00:00,367.7,367.88,367.63,367.8,3339.0,343.0846,343.2526,343.0193,343.1779,3339.0
2021-05-07 11:05:00,367.71,368.17,367.5,367.82,5408.0,343.094,343.5232,342.898,343.1966,5408.0
2021-05-07 11:10:00,367.74,367.86,367.65,367.7,2812.0,343.1219,343.2339,343.038,343.0846,2812.0
2021-05-07 11:15:00,367.7,367.9,367.63,367.9,4000.0,343.0846,343.2712,343.0193,343.2712,4000.0
2021-05-07 11:20:00,367.79,368.0,367.53,367.81,5805.0,343.1686,343.3645,342.926,343.1873,5805.0
2021-05-07 11:25:00,367.92,367.96,367.66,367.72,2857.0,343.2899,343.3272,343.0473,343.1033,2857.0
2021-05-07 11:30:00,367.72,368.0,367.61,367.72,4001.0,343.1033,343.3645,343.0006,343.1033,4001.0
2021-05-07 11:35:00,367.74,367.87,367.57,367.78,3300.0,343.1219,343.2432,342.9633,343.1593,3300.0
2021-05-07 11:40:00,368.0,368.42,367.98,368.39,15300.0,343.3645,343.7564,343.3459,343.7284,15300.0
2021-05-07 11:45:00,368.25,368.25,367.59,367.66,3280.0,343.5978,343.5978,342.982,343.0473,3280.0
2021-05-07 11:50:00,367.6,367.96,367.6,367.96,4376.0,342.9913,343.3272,342.9913,343.3272,4376.0
2021-05-07 11:55:00,368.07,368.11,367.74,367.74,3323.0,343.4299,343.4672,343.1219,343.1219,3323.0
2021-05-07 12:00:00,367.74,367.77,367.32,367.32,3700.0,343.1219,343.1499,342.7301,342.7301,3700.0
2021-05-07 12:05:00,367.23,367.24,366.76,367.09,3505.0,342.6461,342.6554,342.2075,342.5155,3505.0
2021-05-07 12:10:00,367.16,367.48,367.1,367.48,2590.0,342.5808,342.8793,342.5248,342.8793,2590.0
2021-05-07 12:15:00,367.52,367.53,367.31,367.37,2900.0,342.9167,342.926,342.7207,342.7767,2900.0
2021-05-07 12:20:00,367.44,367.64,367.27,367.63,2828.0,342.842,343.0286,342.6834,343.0193,2828.0
2021-05-07 12:25:00,367.57,367.89,367.57,367.89,2300.0,342.9633,343.2619,342.9633,343.2619,2300.0
2021-05-07 12:30:00,367.92,368.05,367.74,368.03,2714.0,343.2899,343.4112,343.1219,343.3925,2714.0
2021-05-07 12:35:00,368.08,368.16,367.99,368.08,5501.0,343.4392,343.5138,343.3552,343.4392,5501.0
2021-05-07 12:40:00,368.07,369.19,368.07,369.09,10372.0,343.4299,344.4749,343.4299,344.3816,10372.0
2021-05-07 12:45:00,369.1,369.1,368.59,368.67,1300.0,344.3909,344.3909,343.915,343.9897,1300.0
2021-05-07 12:50:00,368.75,369.53,368.75,369.53,2873.0,344.0643,344.7921,344.0643,344.7921,2873.0
2021-05-07 12:55:00,369.53,369.7,369.49,369.7,1140.0,344.7921,344.9507,344.7548,344.9507,1140.0
2021-05-07 13:00:00,369.81,369.9,369.69,369.78,2204.0,345.0534,345.1373,344.9414,345.0254,2204.0
2021-05-07 13:05:00,369.92,370.14,369.92,370.0,1746.0,345.156,345.3613,345.156,345.2306,1746.0
2021-05-07 13:10:00,369.91,370.21,369.8,370.1,2700.0,345.1467,345.4266,345.044,345.324,2700.0
2021-05-07 13:15:00,370.16,370.35,370.1,370.33,3154.0,345.3799,345.5572,345.324,345.5386,3154.0
2021-05-07 13:20:00,370.33,370.45,370.26,370.26,2069.0,345.5386,345.6505,345.4732,345.4732,2069.0
2021-05-07 13:25:00,370.27,370.7,370.19,370.69,2832.0,345.4826,345.8838,345.4079,345.8745,2832.0
2021-05-07 13:30:00,370.73,371.04,370.73,371.04,3400.0,345.9118,346.201,345.9118,346.201,3400.0
2021-05-07 13:35:00,370.94,371.06,370.85,370.94,1500.0,346.1077,346.2197,346.0237,346.1077,1500.0
2021-05-07 13:40:00,370.93,371.15,370.93,371.08,2673.0,346.0984,346.3037,346.0984,346.2383,2673.0
2021-05-07 13:45:00,371.12,371.36,371.01,371.36,2300.0,346.2757,346.4996,346.173,346.4996,2300.0
2021-05-07 13:50:00,371.35,371.59,371.33,371.59,2150.0,346.4903,346.7142,346.4716,346.7142,2150.0
2021-05-07 13:55:00,371.55,371.58,371.48,371.58,1100.0,346.6769,346.7049,346.6116,346.7049,1100.0
2021-05-07 14:00:00,371.68,372.34,371.68,372.18,4834.0,346.7982,347.414,346.7982,347.2647,4834.0
2021-05-07 14:05:00,372.17,372.29,371.51,371.72,8878.0,347.2554,347.3673,346.6396,346.8355,8878.0
2021-05-07 14:10:00,371.67,371.74,371.37,371.66,3968.0,346.7889,346.8542,346.5089,346.7795,3968.0
2021-05-07 14:15:00,371.73,372.34,371.73,372.33,2139.0,346.8448,347.414,346.8448,347.4047,2139.0
2021-05-07 14:20:00,372.31,372.71,372.29,372.44,2553.0,347.386,347.7592,347.3673,347.5073,2553.0
2021-05-07 14:25:00,372.34,372.45,372.2,372.23,1700.0,347.414,347.5166,347.2834,347.3114,1700.0
2021-05-07 14:30:00,372.15,372.17,371.76,372.09,3283.0,347.2367,347.2554,346.8728,347.1807,3283.0
2021-05-07 14:35:00,372.0,372.01,371.93,371.93,1000.0,347.0968,347.1061,347.0314,347.0314,1000.0
2021-05-07 14:40:00,371.93,372.58,371.93,372.1,5045.0,347.0314,347.6379,347.0314,347.1901,5045.0
2021-05-07 14:45:00,372.01,372.01,371.47,371.5,3303.0,347.1061,347.1061,346.6022,346.6302,3303.0
2021-05-07 14:50:00,371.41,371.65,371.32,371.32,1850.0,346.5463,346.7702,346.4623,346.4623,1850.0
2021-05-07 14:55:00,371.25,371.53,370.95,371.45,3117.0,346.397,346.6582,346.1171,346.5836,3117.0
2021-05-07 15:00:00,371.46,371.52,371.23,371.43,2900.0,346.5929,346.6489,346.3783,346.5649,2900.0
2021-05-07 15:05:00,371.54,371.75,371.49,371.6,2337.0,346.6676,346.8635,346.6209,346.7235,2337.0
2021-05-07 15:10:00,371.54,371.54,371.2,371.4,2104.0,346.6676,346.6676,346.3503,346.5369,2104.0
2021-05-07 15:15:00,371.46,371.5,370.96,371.16,3747.0,346.5929,346.6302,346.1264,346.313,3747.0
2021-05-07 15:20:00,371.07,371.19,370.97,370.99,1670.0,346.229,346.341,346.1357,346.1544,1670.0
2021-05-07 15:25:00,370.95,371.29,370.94,371.24,3800.0,346.1171,346.4343,346.1077,346.3876,3800.0
2021-05-07 15:30:00,371.23,371.23,370.86,370.86,7346.0,346.3783,346.3783,346.0331,346.0331,7346.0
2021-05-07 15:35:00,370.8,371.12,370.62,371.01,5200.0,345.9771,346.2757,345.8091,346.173,5200.0
2021-05-07 15:40:00,370.89,370.99,370.41,370.44,10619.0,346.0611,346.1544,345.6132,345.6412,10619.0
2021-05-07 15:45:00,370.27,370.76,370.26,370.52,11460.0,345.4826,345.9398,345.4732,345.7158,11460.0
2021-05-07 15:50:00,370.56,371.26,370.36,370.67,29322.0,345.7532,346.4063,345.5665,345.8558,29322.0
2021-05-07 15:55:00,370.67,370.67,370.09,370.64,45512.0,345.8558,345.8558,345.3146,345.8278,45512.0
2021-05-10 09:30:00,373.3,374.92,373.3,374.92,14041.0,348.3097,349.8213,348.3097,349.8213,14041.0
2021-05-10 09:35:00,375.0,376.14,374.6,375.93,4847.0,349.8959,350.9596,349.5227,350.7637,4847.0
2021-05-10 09:40:00,375.64,375.77,375.0,375.22,3199.0,350.4931,350.6144,349.8959,350.1012,3199.0
2021-05-10 09:45:00,375.23,375.94,375.23,375.85,2355.0,350.1105,350.773,350.1105,350.689,2355.0
2021-05-10 09:50:00,376.06,376.58,375.97,376.58,3951.0,350.885,351.3702,350.801,351.3702,3951.0
2021-05-10 09:55:00,376.61,376.61,376.14,376.58,3300.0,351.3981,351.3981,350.9596,351.3702,3300.0
2021-05-10 10:00:00,376.32,376.62,376.11,376.42,3403.0,351.1276,351.4075,350.9316,351.2209,3403.0
2021-05-10 10:05:00,376.25,376.25,375.68,375.92,2529.0,351.0622,351.0622,350.5304,350.7543,2529.0
2021-05-10 10:10:00,375.96,376.11,375.37,375.37,4280.0,350.7917,350.9316,350.2412,350.2412,4280.0
2021-05-10 10:15:00,375.51,375.6,374.78,375.43,6732.0,350.3718,350.4558,349.6907,350.2971,6732.0
2021-05-10 10:20:00,375.43,375.82,375.4,375.82,3817.0,350.2971,350.661,350.2691,350.661,3817.0
2021-05-10 10:25:00,375.89,375.89,375.47,375.76,1603.0,350.7263,350.7263,350.3345,350.605,1603.0
2021-05-10 10:30:00,375.93,375.93,375.47,375.48,2776.0,350.7637,350.7637,350.3345,350.3438,2776.0
2021-05-10 10:35:00,375.5,375.5,374.59,374.92,3490.0,350.3625,350.3625,349.5134,349.8213,3490.0
2021-05-10 10:40:00,374.92,375.01,374.78,374.78,900.0,349.8213,349.9053,349.6907,349.6907,900.0
2021-05-10 10:45:00,374.79,375.69,374.7,375.66,2462.0,349.7,350.5397,349.616,350.5117,2462.0
2021-05-10 10:50:00,375.67,375.91,375.51,375.78,1600.0,350.5211,350.745,350.3718,350.6237,1600.0
2021-05-10 10:55:00,375.76,376.16,375.66,376.03,3955.0,350.605,350.9783,350.5117,350.857,3955.0
2021-05-10 11:00:00,376.21,376.61,376.17,376.61,1304.0,351.0249,351.3981,350.9876,351.3981,1304.0
2021-05-10 11:05:00,376.63,377.15,376.62,377.06,2511.0,351.4168,351.902,351.4075,351.818,2511.0
2021-05-10 11:10:00,377.06,377.52,376.94,377.48,4294.0,351.818,352.2472,351.7061,352.2099,4294.0
2021-05-10 11:15:00,377.62,377.94,377.46,377.94,4015.0,352.3405,352.6391,352.1912,352.6391,4015.0
2021-05-10 11:20:00,377.94,378.15,377.94,378.06,5772.0,352.6391,352.8351,352.6391,352.7511,5772.0
2021-05-10 11:25:00,378.14,378.61,378.14,378.52,5549.0,352.8257,353.2643,352.8257,353.1803,5549.0
2021-05-10 11:30:00,378.45,378.52,378.28,378.29,3318.0,353.115,353.1803,352.9564,352.9657,3318.0
2021-05-10 11:35:00,378.32,378.34,377.95,377.97,4152.0,352.9937,353.0123,352.6484,352.6671,4152.0
2021-05-10 11:40:00,377.97,378.04,377.61,377.7,3444.0,352.6671,352.7324,352.3312,352.4152,3444.0
2021-05-10 11:45:00,377.53,377.71,377.38,377.58,3307.0,352.2566,352.4245,352.1166,352.3032,3307.0
2021-05-10 11:50:00,377.55,377.94,377.49,377.62,3109.0,352.2752,352.6391,352.2192,352.3405,3109.0
2021-05-10 11:55:00,377.81,377.87,377.72,377.74,2418.0,352.5178,352.5738,352.4338,352.4525,2418.0
2021-05-10 12:00:00,377.7,377.7,377.45,377.53,1500.0,352.4152,352.4152,352.1819,352.2566,1500.0
2021-05-10 12:05:00,377.4,377.51,377.22,377.27,2608.0,352.1353,352.2379,351.9673,352.014,2608.0
2021-05-10 12:10:00,377.28,377.28,376.71,376.98,1700.0,352.0233,352.0233,351.4915,351.7434,1700.0
2021-05-10 12:15:00,377.0,377.51,376.85,377.35,3421.0,351.762,352.2379,351.6221,352.0886,3421.0
2021-05-10 12:20:00,377.5,378.27,377.5,378.17,5253.0,352.2286,352.947,352.2286,352.8537,5253.0
2021-05-10 12:25:00,378.25,378.25,377.55,377.55,4098.0,352.9284,352.9284,352.2752,352.2752,4098.0
2021-05-10 12:30:00,377.52,378.01,377.39,377.99,2198.0,352.2472,352.7044,352.1259,352.6858,2198.0
2021-05-10 12:35:00,378.06,378.12,377.25,377.51,2900.0,352.7511,352.8071,351.9953,352.2379,2900.0
2021-05-10 12:40:00,377.58,377.65,377.43,377.43,3341.0,352.3032,352.3685,352.1633,352.1633,3341.0
2021-05-10 12:45:00,377.36,377.36,376.76,376.88,6285.0,352.0979,352.0979,351.5381,351.6501,6285.0
2021-05-10 12:50:00,376.8,376.98,376.67,376.89,1600.0,351.5754,351.7434,351.4541,351.6594,1600.0
2021-05-10 12:55:00,376.9,376.9,376.69,376.75,2925.0,351.6687,351.6687,351.4728,351.5288,2925.0
2021-05-10 13:00:00,376.72,376.9,376.62,376.63,3534.0,351.5008,351.6687,351.4075,351.4168,3534.0
2021-05-10 13:05:00,376.63,376.63,376.21,376.25,6122.0,351.4168,351.4168,351.0249,351.0622,6122.0
2021-05-10 13:10:00,376.25,376.72,376.18,376.72,5110.0,351.0622,351.5008,350.9969,351.5008,5110.0
2021-05-10 13:15:00,376.83,376.89,376.56,376.56,3387.0,351.6034,351.6594,351.3515,351.3515,3387.0
2021-05-10 13:20:00,376.57,376.77,376.57,376.62,1670.0,351.3608,351.5474,351.3608,351.4075,1670.0
2021-05-10 13:25:00,376.79,377.25,376.79,377.25,1797.0,351.5661,351.9953,351.5661,351.9953,1797.0
2021-05-10 13:30:00,377.23,377.23,376.34,376.48,5602.0,351.9766,351.9766,351.1462,351.2769,5602.0
2021-05-10 13:35:00,376.53,377.12,376.48,376.51,3559.0,351.3235,351.874,351.2769,351.3048,3559.0
2021-05-10 13:40:00,376.31,376.33,375.83,376.32,5122.0,351.1182,351.1369,350.6704,351.1276,5122.0
2021-05-10 13:45:00,376.53,376.92,376.38,376.82,2800.0,351.3235,351.6874,351.1835,351.5941,2800.0
2021-05-10 13:50:00,376.92,377.37,376.81,377.32,5183.0,351.6874,352.1073,351.5848,352.0606,5183.0
2021-05-10 13:55:00,377.18,377.19,376.79,376.79,3123.0,351.93,351.9393,351.5661,351.5661,3123.0
2021-05-10 14:00:00,377.16,377.2,376.96,376.96,1889.0,351.9113,351.9487,351.7247,351.7247,1889.0
2021-05-10 14:05:00,376.9,376.94,376.62,376.81,2300.0,351.6687,351.7061,351.4075,351.5848,2300.0
2021-05-10 14:10:00,376.9,377.03,376.81,376.87,3182.0,351.6687,351.79,351.5848,351.6407,3182.0
2021-05-10 14:15:00,376.77,376.77,376.0,376.17,3362.0,351.5474,351.5474,350.829,350.9876,3362.0
2021-05-10 14:20:00,376.3,376.49,376.28,376.49,1400.0,351.1089,351.2862,351.0902,351.2862,1400.0
2021-05-10 14:25:00,376.53,376.8,376.37,376.79,2132.0,351.3235,351.5754,351.1742,351.5661,2132.0
2021-05-10 14:30:00,376.62,376.62,376.13,376.13,1812.0,351.4075,351.4075,350.9503,350.9503,1812.0
2021-05-10 14:35:00,375.93,375.93,375.66,375.92,1500.0,350.7637,350.7637,350.5117,350.7543,1500.0
2021-05-10 14:40:00,375.86,375.86,375.45,375.6,1600.0,350.6984,350.6984,350.3158,350.4558,1600.0
2021-05-10 14:45:00,375.44,375.51,375.15,375.46,4078.0,350.3065,350.3718,350.0359,350.3251,4078.0
2021-05-10 14:50:00,375.33,375.48,375.16,375.48,1900.0,350.2038,350.3438,350.0452,350.3438,1900.0
2021-05-10 14:55:00,375.36,375.79,375.36,375.79,1451.0,350.2318,350.633,350.2318,350.633,1451.0
2021-05-10 15:00:00,375.81,375.98,375.34,375.34,2071.0,350.6517,350.8103,350.2132,350.2132,2071.0
2021-05-10 15:05:00,375.31,375.43,374.92,375.07,1720.0,350.1852,350.2971,349.8213,349.9612,1720.0
2021-05-10 15:10:00,375.01,375.25,374.93,375.1,1500.0,349.9053,350.1292,349.8306,349.9892,1500.0
2021-05-10 15:15:00,375.18,375.27,375.03,375.06,3276.0,350.0639,350.1479,349.9239,349.9519,3276.0
2021-05-10 15:20:00,375.04,375.04,374.56,374.56,5460.0,349.9332,349.9332,349.4854,349.4854,5460.0
2021-05-10 15:25:00,374.63,375.06,374.63,374.82,4643.0,349.5507,349.9519,349.5507,349.728,4643.0
2021-05-10 15:30:00,374.88,374.9,374.54,374.9,3946.0,349.784,349.8026,349.4667,349.8026,3946.0
2021-05-10 15:35:00,374.91,374.91,374.67,374.84,4422.0,349.812,349.812,349.588,349.7466,4422.0
2021-05-10 15:40:00,374.84,375.03,374.73,374.94,5227.0,349.7466,349.9239,349.644,349.8399,5227.0
2021-05-10 15:45:00,374.94,375.13,374.4,374.41,4551.0,349.8399,350.0172,349.3361,349.3454,4551.0
2021-05-10 15:50:00,374.3,374.36,373.89,374.06,10450.0,349.2428,349.2988,348.8602,349.0189,10450.0
2021-05-10 15:55:00,374.15,374.18,373.43,373.63,22051.0,349.1028,349.1308,348.431,348.6176,22051.0
2021-05-11 09:30:00,372.03,374.08,371.84,372.63,21464.0,347.1248,349.0375,346.9475,347.6846,21464.0
2021-05-11 09:35:00,372.45,372.45,371.44,371.98,8957.0,347.5166,347.5166,346.5742,347.0781,8957.0
2021-05-11 09:40:00,371.89,371.89,370.73,371.67,5269.0,346.9941,346.9941,345.9118,346.7889,5269.0
2021-05-11 09:45:00,371.33,371.59,370.16,370.86,4316.0,346.4716,346.7142,345.3799,346.0331,4316.0
2021-05-11 09:50:00,370.66,370.95,369.0,369.59,5524.0,345.8465,346.1171,344.2976,344.8481,5524.0
2021-05-11 09:55:00,369.62,369.78,369.16,369.16,6789.0,344.8761,345.0254,344.4469,344.4469,6789.0
2021-05-11 10:00:00,369.54,371.5,369.52,371.5,9078.0,344.8014,346.6302,344.7828,346.6302,9078.0
2021-05-11 10:05:00,371.5,372.06,371.3,371.38,2909.0,346.6302,347.1527,346.4436,346.5183,2909.0
2021-05-11 10:10:00,371.64,371.67,370.2,370.58,6536.0,346.7609,346.7889,345.4173,345.7718,6536.0
2021-05-11 10:15:00,370.55,370.58,369.98,369.98,7260.0,345.7438,345.7718,345.212,345.212,7260.0
2021-05-11 10:20:00,369.97,370.19,368.53,368.9,3961.0,345.2027,345.4079,343.8591,344.2043,3961.0
2021-05-11 10:25:00,368.39,368.97,368.03,368.88,7100.0,343.7284,344.2696,343.3925,344.1856,7100.0
2021-05-11 10:30:00,368.95,369.04,368.06,368.09,9652.0,344.2509,344.3349,343.4205,343.4485,9652.0
2021-05-11 10:35:00,368.36,368.55,367.25,367.33,5710.0,343.7004,343.8777,342.6647,342.7394,5710.0
2021-05-11 10:40:00,367.24,367.73,366.44,366.44,3303.0,342.6554,343.1126,341.909,341.909,3303.0
2021-05-11 10:45:00,366.36,367.63,366.07,367.36,19085.0,341.8343,343.0193,341.5637,342.7674,19085.0
2021-05-11 10:50:00,367.3,367.46,366.85,367.05,5574.0,342.7114,342.8607,342.2915,342.4781,5574.0
2021-05-11 10:55:00,366.91,367.13,366.86,366.94,6707.0,342.3475,342.5528,342.3009,342.3755,6707.0
2021-05-11 11:00:00,366.92,367.5,366.88,367.08,7256.0,342.3568,342.898,342.3195,342.5061,7256.0
2021-05-11 11:05:00,366.71,366.9,366.49,366.9,3193.0,342.1609,342.3382,341.9556,342.3382,3193.0
2021-05-11 11:10:00,366.69,366.69,365.98,366.26,5852.0,342.1422,342.1422,341.4798,341.741,5852.0
2021-05-11 11:15:00,366.26,367.0,365.98,367.0,5012.0,341.741,342.4315,341.4798,342.4315,5012.0
2021-05-11 11:20:00,367.23,367.66,366.93,367.27,7733.0,342.6461,343.0473,342.3662,342.6834,7733.0
2021-05-11 11:25:00,367.27,368.29,367.27,368.29,5327.0,342.6834,343.6351,342.6834,343.6351,5327.0
2021-05-11 11:30:00,368.29,369.25,368.22,369.25,8961.0,343.6351,344.5309,343.5698,344.5309,8961.0
2021-05-11 11:35:00,369.49,369.59,368.47,368.63,8237.0,344.7548,344.8481,343.8031,343.9524,8237.0
2021-05-11 11:40:00,368.63,369.13,368.51,369.06,12086.0,343.9524,344.4189,343.8404,344.3536,12086.0
2021-05-11 11:45:00,369.01,369.08,368.39,369.08,6411.0,344.3069,344.3722,343.7284,344.3722,6411.0
2021-05-11 11:50:00,368.87,368.87,368.38,368.69,2003.0,344.1763,344.1763,343.7191,344.0083,2003.0
2021-05-11 11:55:00,368.76,369.21,368.58,368.58,3600.0,344.0737,344.4935,343.9057,343.9057,3600.0
2021-05-11 12:00:00,368.37,368.37,367.54,368.04,15104.0,343.7098,343.7098,342.9353,343.4019,15104.0
2021-05-11 12:05:00,367.91,368.12,367.75,368.0,5691.0,343.2806,343.4765,343.1313,343.3645,5691.0
2021-05-11 12:10:00,367.92,368.01,367.31,367.31,9696.0,343.2899,343.3739,342.7207,342.7207,9696.0
2021-05-11 12:15:00,367.59,367.65,367.44,367.65,2100.0,342.982,343.038,342.842,343.038,2100.0
2021-05-11 12:20:00,367.44,368.03,367.44,367.99,1960.0,342.842,343.3925,342.842,343.3552,1960.0
2021-05-11 12:25:00,367.9,367.9,367.35,367.77,3116.0,343.2712,343.2712,342.7581,343.1499,3116.0
2021-05-11 12:30:00,367.64,367.65,367.05,367.18,3802.0,343.0286,343.038,342.4781,342.5994,3802.0
2021-05-11 12:35:00,367.03,367.57,367.03,367.56,2400.0,342.4595,342.9633,342.4595,342.954,2400.0
2021-05-11 12:40:00,367.48,367.7,366.95,366.95,2341.0,342.8793,343.0846,342.3848,342.3848,2341.0
2021-05-11 12:45:00,366.98,366.98,366.81,366.88,2991.0,342.4128,342.4128,342.2542,342.3195,2991.0
2021-05-11 12:50:00,366.72,366.91,366.64,366.91,2950.0,342.1702,342.3475,342.0956,342.3475,2950.0
2021-05-11 12:55:00,366.9,366.9,366.52,366.84,2464.0,342.3382,342.3382,341.9836,342.2822,2464.0
2021-05-11 13:00:00,366.88,367.11,366.83,367.09,2997.0,342.3195,342.5341,342.2729,342.5155,2997.0
2021-05-11 13:05:00,367.1,367.1,366.72,366.96,4636.0,342.5248,342.5248,342.1702,342.3942,4636.0
2021-05-11 13:10:00,367.14,367.24,367.05,367.24,1522.0,342.5621,342.6554,342.4781,342.6554,1522.0
2021-05-11 13:15:00,367.29,367.44,367.22,367.29,4318.0,342.7021,342.842,342.6368,342.7021,4318.0
2021-05-11 13:20:00,367.44,367.45,367.2,367.32,2893.0,342.842,342.8514,342.6181,342.7301,2893.0
2021-05-11 13:25:00,367.26,367.68,367.24,367.49,2347.0,342.6741,343.066,342.6554,342.8887,2347.0
2021-05-11 13:30:00,367.67,367.86,367.46,367.86,2823.0,343.0566,343.2339,342.8607,343.2339,2823.0
2021-05-11 13:35:00,367.93,368.29,367.82,368.24,4702.0,343.2992,343.6351,343.1966,343.5885,4702.0
2021-05-11 13:40:00,368.26,368.39,368.14,368.33,4474.0,343.6071,343.7284,343.4952,343.6724,4474.0
2021-05-11 13:45:00,368.37,368.63,368.36,368.53,3076.0,343.7098,343.9524,343.7004,343.8591,3076.0
2021-05-11 13:50:00,368.37,368.45,367.94,367.94,5571.0,343.7098,343.7844,343.3086,343.3086,5571.0
2021-05-11 13:55:00,368.05,368.81,368.05,368.81,2917.0,343.4112,344.1203,343.4112,344.1203,2917.0
2021-05-11 14:00:00,368.78,368.9,368.46,368.56,3223.0,344.0923,344.2043,343.7937,343.887,3223.0
2021-05-11 14:05:00,368.48,368.69,368.48,368.58,2021.0,343.8124,344.0083,343.8124,343.9057,2021.0
2021-05-11 14:10:00,368.64,368.7,368.37,368.4,2109.0,343.9617,344.0177,343.7098,343.7378,2109.0
2021-05-11 14:15:00,368.37,368.41,367.94,367.94,2000.0,343.7098,343.7471,343.3086,343.3086,2000.0
2021-05-11 14:20:00,367.99,368.37,367.98,368.31,3833.0,343.3552,343.7098,343.3459,343.6538,3833.0
2021-05-11 14:25:00,368.23,368.41,368.21,368.37,2932.0,343.5791,343.7471,343.5605,343.7098,2932.0
2021-05-11 14:30:00,368.2,368.2,367.63,367.63,4578.0,343.5511,343.5511,343.0193,343.0193,4578.0
2021-05-11 14:35:00,367.7,367.78,367.45,367.47,4661.0,343.0846,343.1593,342.8514,342.87,4661.0
2021-05-11 14:40:00,367.34,367.34,366.93,367.13,5553.0,342.7487,342.7487,342.3662,342.5528,5553.0
2021-05-11 14:45:00,367.11,367.34,367.1,367.24,6194.0,342.5341,342.7487,342.5248,342.6554,6194.0
2021-05-11 14:50:00,367.24,367.42,367.17,367.35,2927.0,342.6554,342.8234,342.5901,342.7581,2927.0
2021-05-11 14:55:00,367.3,367.51,367.14,367.51,4138.0,342.7114,342.9073,342.5621,342.9073,4138.0
2021-05-11 15:00:00,367.57,367.71,367.5,367.56,3235.0,342.9633,343.094,342.898,342.954,3235.0
2021-05-11 15:05:00,367.51,367.68,367.39,367.55,3251.0,342.9073,343.066,342.7954,342.9447,3251.0
2021-05-11 15:10:00,367.62,367.67,367.4,367.4,2214.0,343.01,343.0566,342.8047,342.8047,2214.0
2021-05-11 15:15:00,367.32,368.14,367.2,368.14,6054.0,342.7301,343.4952,342.6181,343.4952,6054.0
2021-05-11 15:20:00,368.15,368.23,368.09,368.15,2400.0,343.5045,343.5791,343.4485,343.5045,2400.0
2021-05-11 15:25:00,368.29,368.38,367.92,367.92,2643.0,343.6351,343.7191,343.2899,343.2899,2643.0
2021-05-11 15:30:00,367.93,367.93,367.15,367.15,5332.0,343.2992,343.2992,342.5714,342.5714,5332.0
2021-05-11 15:35:00,367.22,367.27,366.64,366.97,7083.0,342.6368,342.6834,342.0956,342.4035,7083.0
2021-05-11 15:40:00,367.17,367.26,366.81,367.11,4757.0,342.5901,342.6741,342.2542,342.5341,4757.0
2021-05-11 15:45:00,367.03,367.93,367.01,367.79,15366.0,342.4595,343.2992,342.4408,343.1686,15366.0
2021-05-11 15:50:00,367.77,367.95,367.65,367.67,19046.0,343.1499,343.3179,343.038,343.0566,19046.0
2021-05-11 15:55:00,367.64,368.48,367.19,368.31,41674.0,343.0286,343.8124,342.6088,343.6538,41674.0
2021-05-12 09:30:00,368.62,369.51,368.48,369.51,6947.0,343.943,344.7735,343.8124,344.7735,6947.0
2021-05-12 09:35:00,369.97,370.11,369.15,370.11,5146.0,345.2027,345.3333,344.4376,345.3333,5146.0
2021-05-12 09:40:00,370.11,370.25,369.8,370.19,3700.0,345.3333,345.4639,345.044,345.4079,3700.0
2021-05-12 09:45:00,370.14,370.19,369.59,369.71,3952.0,345.3613,345.4079,344.8481,344.9601,3952.0
2021-05-12 09:50:00,369.7,370.17,369.7,370.16,3120.0,344.9507,345.3893,344.9507,345.3799,3120.0
2021-05-12 09:55:00,370.09,370.17,369.7,370.13,6505.0,345.3146,345.3893,344.9507,345.3519,6505.0
2021-05-12 10:00:00,370.21,370.21,369.52,369.64,1570.0,345.4266,345.4266,344.7828,344.8947,1570.0
2021-05-12 10:05:00,369.74,370.25,369.54,370.17,1809.0,344.9881,345.4639,344.8014,345.3893,1809.0
2021-05-12 10:10:00,370.31,370.91,370.31,370.85,3918.0,345.5199,346.0797,345.5199,346.0237,3918.0
2021-05-12 10:15:00,370.84,371.58,370.84,371.58,2423.0,346.0144,346.7049,346.0144,346.7049,2423.0
2021-05-12 10:20:00,371.58,371.58,370.97,371.39,4080.0,346.7049,346.7049,346.1357,346.5276,4080.0
2021-05-12 10:25:00,371.44,371.46,370.99,371.15,4021.0,346.5742,346.5929,346.1544,346.3037,4021.0
2021-05-12 10:30:00,371.15,371.15,370.08,370.17,2227.0,346.3037,346.3037,345.3053,345.3893,2227.0
2021-05-12 10:35:00,370.24,370.67,369.97,369.97,2300.0,345.4546,345.8558,345.2027,345.2027,2300.0
2021-05-12 10:40:00,369.96,370.0,369.19,369.44,3326.0,345.1933,345.2306,344.4749,344.7081,3326.0
2021-05-12 10:45:00,369.52,369.76,369.29,369.29,1940.0,344.7828,345.0067,344.5682,344.5682,1940.0
2021-05-12 10:50:00,369.29,369.47,369.23,369.35,1505.0,344.5682,344.7361,344.5122,344.6242,1505.0
2021-05-12 10:55:00,369.19,369.44,368.73,369.23,4316.0,344.4749,344.7081,344.0457,344.5122,4316.0
2021-05-12 11:00:00,369.02,369.37,368.89,369.37,3828.0,344.3163,344.6428,344.195,344.6428,3828.0
2021-05-12 11:05:00,369.37,369.46,368.83,368.84,2054.0,344.6428,344.7268,344.139,344.1483,2054.0
2021-05-12 11:10:00,368.92,369.29,368.61,369.29,3098.0,344.2229,344.5682,343.9337,344.5682,3098.0
2021-05-12 11:15:00,369.55,369.55,369.01,369.38,2844.0,344.8108,344.8108,344.3069,344.6522,2844.0
2021-05-12 11:20:00,369.39,369.44,368.8,368.94,5546.0,344.6615,344.7081,344.111,344.2416,5546.0
2021-05-12 11:25:00,368.96,369.28,368.76,369.27,3030.0,344.2603,344.5588,344.0737,344.5495,3030.0
2021-05-12 11:30:00,369.39,369.78,369.39,369.4,2009.0,344.6615,345.0254,344.6615,344.6708,2009.0
2021-05-12 11:35:00,369.44,369.45,368.8,368.8,2579.0,344.7081,344.7175,344.111,344.111,2579.0
2021-05-12 11:40:00,368.76,369.2,368.59,369.2,2714.0,344.0737,344.4842,343.915,344.4842,2714.0
2021-05-12 11:45:00,369.45,369.51,369.19,369.19,3156.0,344.7175,344.7735,344.4749,344.4749,3156.0
2021-05-12 11:50:00,368.92,369.19,368.63,368.72,1800.0,344.2229,344.4749,343.9524,344.0363,1800.0
2021-05-12 11:55:00,368.47,368.47,367.5,367.5,1340.0,343.8031,343.8031,342.898,342.898,1340.0
2021-05-12 12:00:00,367.49,367.64,367.2,367.22,3553.0,342.8887,343.0286,342.6181,342.6368,3553.0
2021-05-12 12:05:00,366.99,367.3,366.95,366.95,4216.0,342.4222,342.7114,342.3848,342.3848,4216.0
2021-05-12 12:10:00,366.94,366.97,366.61,366.87,3575.0,342.3755,342.4035,342.0676,342.3102,3575.0
2021-05-12 12:15:00,366.86,367.08,366.77,367.08,4895.0,342.3009,342.5061,342.2169,342.5061,4895.0
2021-05-12 12:20:00,367.07,367.35,366.84,367.3,5119.0,342.4968,342.7581,342.2822,342.7114,5119.0
2021-05-12 12:25:00,367.2,367.33,366.59,366.6,2435.0,342.6181,342.7394,342.0489,342.0583,2435.0
2021-05-12 12:30:00,366.59,366.83,366.55,366.6,2364.0,342.0489,342.2729,342.0116,342.0583,2364.0
2021-05-12 12:35:00,366.45,366.61,366.27,366.35,2317.0,341.9183,342.0676,341.7504,341.825,2317.0
2021-05-12 12:40:00,366.35,366.57,366.29,366.43,3611.0,341.825,342.0303,341.769,341.8996,3611.0
2021-05-12 12:45:00,366.39,366.48,366.26,366.36,2741.0,341.8623,341.9463,341.741,341.8343,2741.0
2021-05-12 12:50:00,366.46,366.82,366.45,366.82,4006.0,341.9276,342.2635,341.9183,342.2635,4006.0
2021-05-12 12:55:00,366.82,366.83,366.23,366.24,1874.0,342.2635,342.2729,341.713,341.7224,1874.0
2021-05-12 13:00:00,366.17,366.17,365.97,366.07,2406.0,341.657,341.657,341.4704,341.5637,2406.0
2021-05-12 13:05:00,366.07,366.39,366.03,366.36,2620.0,341.5637,341.8623,341.5264,341.8343,2620.0
2021-05-12 13:10:00,366.36,366.75,366.36,366.75,2913.0,341.8343,342.1982,341.8343,342.1982,2913.0
2021-05-12 13:15:00,366.75,367.13,366.63,367.03,3500.0,342.1982,342.5528,342.0863,342.4595,3500.0
2021-05-12 13:20:00,367.04,367.04,366.76,366.77,1106.0,342.4688,342.4688,342.2075,342.2169,1106.0
2021-05-12 13:25:00,366.76,366.76,366.27,366.27,1995.0,342.2075,342.2075,341.7504,341.7504,1995.0
2021-05-12 13:30:00,366.34,366.35,366.13,366.27,6469.0,341.8157,341.825,341.6197,341.7504,6469.0
2021-05-12 13:35:00,366.46,366.84,366.46,366.84,1554.0,341.9276,342.2822,341.9276,342.2822,1554.0
2021-05-12 13:40:00,366.84,366.84,366.67,366.83,2126.0,342.2822,342.2822,342.1236,342.2729,2126.0
2021-05-12 13:45:00,366.95,367.05,366.74,366.74,3195.0,342.3848,342.4781,342.1889,342.1889,3195.0
2021-05-12 13:50:00,366.7,366.7,366.42,366.63,1321.0,342.1516,342.1516,341.8903,342.0863,1321.0
2021-05-12 13:55:00,366.85,367.16,366.75,367.16,2572.0,342.2915,342.5808,342.1982,342.5808,2572.0
2021-05-12 14:00:00,367.34,367.34,366.97,366.97,1822.0,342.7487,342.7487,342.4035,342.4035,1822.0
2021-05-12 14:05:00,366.64,366.69,366.57,366.58,1580.0,342.0956,342.1422,342.0303,342.0396,1580.0
2021-05-12 14:10:00,366.61,366.64,366.34,366.54,2367.0,342.0676,342.0956,341.8157,342.0023,2367.0
2021-05-12 14:15:00,366.43,366.67,366.36,366.61,2324.0,341.8996,342.1236,341.8343,342.0676,2324.0
2021-05-12 14:20:00,366.7,366.88,366.7,366.82,3379.0,342.1516,342.3195,342.1516,342.2635,3379.0
2021-05-12 14:25:00,366.83,366.83,366.14,366.14,2705.0,342.2729,342.2729,341.6291,341.6291,2705.0
2021-05-12 14:30:00,366.11,367.03,365.95,367.03,6507.0,341.6011,342.4595,341.4518,342.4595,6507.0
2021-05-12 14:35:00,366.84,366.98,366.56,366.93,1500.0,342.2822,342.4128,342.0209,342.3662,1500.0
2021-05-12 14:40:00,366.93,367.07,366.86,366.95,2114.0,342.3662,342.4968,342.3009,342.3848,2114.0
2021-05-12 14:45:00,366.97,367.39,366.96,367.33,1923.0,342.4035,342.7954,342.3942,342.7394,1923.0
2021-05-12 14:50:00,367.41,367.73,367.33,367.61,3526.0,342.814,343.1126,342.7394,343.0006,3526.0
2021-05-12 14:55:00,367.48,367.84,367.46,367.78,2946.0,342.8793,343.2152,342.8607,343.1593,2946.0
2021-05-12 15:00:00,367.77,367.81,367.45,367.8,3847.0,343.1499,343.1873,342.8514,343.1779,3847.0
2021-05-12 15:05:00,367.71,367.83,367.54,367.73,2869.0,343.094,343.2059,342.9353,343.1126,2869.0
2021-05-12 15:10:00,367.81,367.81,367.28,367.29,3730.0,343.1873,343.1873,342.6927,342.7021,3730.0
2021-05-12 15:15:00,367.28,367.35,367.07,367.08,4013.0,342.6927,342.7581,342.4968,342.5061,4013.0
2021-05-12 15:20:00,367.07,367.07,366.0,366.01,4780.0,342.4968,342.4968,341.4984,341.5078,4780.0
2021-05-12 15:25:00,365.94,365.94,365.34,365.4,7877.0,341.4424,341.4424,340.8826,340.9386,7877.0
2021-05-12 15:30:00,365.42,365.42,364.66,365.02,14344.0,340.9573,340.9573,340.2481,340.584,14344.0
2021-05-12 15:35:00,365.02,365.11,364.14,364.95,27172.0,340.584,340.668,339.7629,340.5187,27172.0
2021-05-12 15:40:00,364.9,365.34,364.59,365.2,15484.0,340.4721,340.8826,340.1828,340.752,15484.0
2021-05-12 15:45:00,365.08,365.18,364.26,364.56,16014.0,340.64,340.7333,339.8749,340.1548,16014.0
2021-05-12 15:50:00,364.48,364.48,363.43,363.62,26114.0,340.0802,340.0802,339.1005,339.2778,26114.0
2021-05-12 15:55:00,363.55,364.01,363.12,363.53,111602.0,339.2124,339.6416,338.8112,339.1938,111602.0
2021-05-13 09:30:00,362.83,365.44,362.54,365.32,17953.0,338.5406,340.9759,338.2701,340.8639,17953.0
2021-05-13 09:35:00,365.3,366.25,364.6,364.69,5033.0,340.8453,341.7317,340.1921,340.2761,5033.0
2021-05-13 09:40:00,364.89,366.41,364.89,366.11,5543.0,340.4627,341.881,340.4627,341.6011,5543.0
2021-05-13 09:45:00,366.15,367.43,365.93,367.05,7756.0,341.6384,342.8327,341.4331,342.4781,7756.0
2021-05-13 09:50:00,366.68,366.84,365.23,365.23,6794.0,342.1329,342.2822,340.78,340.78,6794.0
2021-05-13 09:55:00,365.16,365.57,364.77,365.26,7861.0,340.7147,341.0972,340.3508,340.808,7861.0
2021-05-13 10:00:00,365.54,365.79,364.96,365.25,8386.0,341.0692,341.3025,340.528,340.7986,8386.0
2021-05-13 10:05:00,365.29,365.46,365.0,365.1,4551.0,340.836,340.9946,340.5654,340.6587,4551.0
2021-05-13 10:10:00,365.44,366.11,365.36,365.98,5001.0,340.9759,341.6011,340.9013,341.4798,5001.0
2021-05-13 10:15:00,366.13,367.91,366.12,367.91,6201.0,341.6197,343.2806,341.6104,343.2806,6201.0
2021-05-13 10:20:00,367.72,367.99,367.44,367.53,10322.0,343.1033,343.3552,342.842,342.926,10322.0
2021-05-13 10:25:00,367.62,367.62,367.22,367.44,4032.0,343.01,343.01,342.6368,342.842,4032.0
2021-05-13 10:30:00,367.57,367.77,367.56,367.66,2538.0,342.9633,343.1499,342.954,343.0473,2538.0
2021-05-13 10:35:00,367.51,367.71,367.34,367.52,1901.0,342.9073,343.094,342.7487,342.9167,1901.0
2021-05-13 10:40:00,367.38,367.4,367.05,367.2,6212.0,342.786,342.8047,342.4781,342.6181,6212.0
2021-05-13 10:45:00,367.23,367.43,367.05,367.14,4482.0,342.6461,342.8327,342.4781,342.5621,4482.0
2021-05-13 10:50:00,367.17,367.76,366.98,367.76,5957.0,342.5901,343.1406,342.4128,343.1406,5957.0
2021-05-13 10:55:00,367.9,368.68,367.82,368.68,8657.0,343.2712,343.999,343.1966,343.999,8657.0
2021-05-13 11:00:00,368.68,368.88,368.62,368.88,3018.0,343.999,344.1856,343.943,344.1856,3018.0
2021-05-13 11:05:00,369.01,369.18,368.47,368.48,6261.0,344.3069,344.4655,343.8031,343.8124,6261.0
2021-05-13 11:10:00,368.49,368.71,368.05,368.05,2057.0,343.8217,344.027,343.4112,343.4112,2057.0
2021-05-13 11:15:00,368.05,368.31,367.79,368.23,4483.0,343.4112,343.6538,343.1686,343.5791,4483.0
2021-05-13 11:20:00,367.99,368.48,367.99,368.15,2278.0,343.3552,343.8124,343.3552,343.5045,2278.0
2021-05-13 11:25:00,368.19,368.27,367.53,367.75,3300.0,343.5418,343.6165,342.926,343.1313,3300.0
2021-05-13 11:30:00,367.69,368.54,367.52,368.42,11745.0,343.0753,343.8684,342.9167,343.7564,11745.0
2021-05-13 11:35:00,368.41,369.33,368.41,369.14,2714.0,343.7471,344.6055,343.7471,344.4282,2714.0
2021-05-13 11:40:00,369.26,369.39,368.41,368.84,4080.0,344.5402,344.6615,343.7471,344.1483,4080.0
2021-05-13 11:45:00,368.84,369.46,368.73,369.3,2384.0,344.1483,344.7268,344.0457,344.5775,2384.0
2021-05-13 11:50:00,369.63,369.84,369.39,369.74,2906.0,344.8854,345.0814,344.6615,344.9881,2906.0
2021-05-13 11:55:00,369.72,369.76,369.43,369.47,1507.0,344.9694,345.0067,344.6988,344.7361,1507.0
2021-05-13 12:00:00,369.33,369.81,369.3,369.69,2977.0,344.6055,345.0534,344.5775,344.9414,2977.0
2021-05-13 12:05:00,369.68,369.75,369.57,369.62,999.0,344.9321,344.9974,344.8294,344.8761,999.0
2021-05-13 12:10:00,369.74,369.77,369.37,369.58,4395.0,344.9881,345.016,344.6428,344.8388,4395.0
2021-05-13 12:15:00,369.53,369.66,369.25,369.25,1287.0,344.7921,344.9134,344.5309,344.5309,1287.0
2021-05-13 12:20:00,369.25,369.49,369.25,369.36,1673.0,344.5309,344.7548,344.5309,344.6335,1673.0
2021-05-13 12:25:00,369.36,369.51,369.29,369.29,1853.0,344.6335,344.7735,344.5682,344.5682,1853.0
2021-05-13 12:30:00,369.23,369.23,368.88,369.09,2306.0,344.5122,344.5122,344.1856,344.3816,2306.0
2021-05-13 12:35:00,369.15,369.73,369.15,369.46,2187.0,344.4376,344.9787,344.4376,344.7268,2187.0
2021-05-13 12:40:00,369.46,369.56,369.3,369.5,1601.0,344.7268,344.8201,344.5775,344.7641,1601.0
2021-05-13 12:45:00,369.5,369.73,369.32,369.68,1777.0,344.7641,344.9787,344.5962,344.9321,1777.0
2021-05-13 12:50:00,369.66,369.77,369.5,369.77,2576.0,344.9134,345.016,344.7641,345.016,2576.0
2021-05-13 12:55:00,369.79,369.85,369.14,369.63,2391.0,345.0347,345.0907,344.4282,344.8854,2391.0
2021-05-13 13:00:00,369.67,369.67,369.29,369.29,800.0,344.9227,344.9227,344.5682,344.5682,800.0
2021-05-13 13:05:00,369.38,369.86,369.35,369.86,2753.0,344.6522,345.1,344.6242,345.1,2753.0
2021-05-13 13:10:00,369.86,370.03,369.84,369.95,4553.0,345.1,345.2586,345.0814,345.184,4553.0
2021-05-13 13:15:00,370.22,370.35,369.86,369.86,2200.0,345.4359,345.5572,345.1,345.1,2200.0
2021-05-13 13:20:00,369.74,369.74,369.53,369.73,1700.0,344.9881,344.9881,344.7921,344.9787,1700.0
2021-05-13 13:25:00,369.73,369.97,369.54,369.86,3300.0,344.9787,345.2027,344.8014,345.1,3300.0
2021-05-13 13:30:00,369.93,370.5,369.93,370.5,9678.0,345.1653,345.6972,345.1653,345.6972,9678.0
2021-05-13 13:35:00,370.35,370.41,369.63,369.73,9739.0,345.5572,345.6132,344.8854,344.9787,9739.0
2021-05-13 13:40:00,369.63,370.1,369.37,370.08,6423.0,344.8854,345.324,344.6428,345.3053,6423.0
2021-05-13 13:45:00,369.98,370.57,369.98,370.11,4766.0,345.212,345.7625,345.212,345.3333,4766.0
2021-05-13 13:50:00,370.25,370.45,370.01,370.09,4595.0,345.4639,345.6505,345.24,345.3146,4595.0
2021-05-13 13:55:00,370.42,370.55,370.28,370.55,2042.0,345.6225,345.7438,345.4919,345.7438,2042.0
2021-05-13 14:00:00,370.6,371.01,370.57,371.01,1754.0,345.7905,346.173,345.7625,346.173,1754.0
2021-05-13 14:05:00,371.01,371.11,370.6,370.7,2280.0,346.173,346.2663,345.7905,345.8838,2280.0
2021-05-13 14:10:00,370.8,370.85,370.41,370.41,2300.0,345.9771,346.0237,345.6132,345.6132,2300.0
2021-05-13 14:15:00,370.2,370.64,370.2,370.5,2758.0,345.4173,345.8278,345.4173,345.6972,2758.0
2021-05-13 14:20:00,370.64,370.85,370.55,370.84,1800.0,345.8278,346.0237,345.7438,346.0144,1800.0
2021-05-13 14:25:00,370.86,370.89,370.64,370.64,1289.0,346.0331,346.0611,345.8278,345.8278,1289.0
2021-05-13 14:30:00,371.01,371.38,370.95,371.36,2002.0,346.173,346.5183,346.1171,346.4996,2002.0
2021-05-13 14:35:00,371.38,371.54,371.0,371.01,2351.0,346.5183,346.6676,346.1637,346.173,2351.0
2021-05-13 14:40:00,370.93,371.75,370.93,371.25,2105.0,346.0984,346.8635,346.0984,346.397,2105.0
2021-05-13 14:45:00,371.25,371.82,371.19,371.81,3397.0,346.397,346.9288,346.341,346.9195,3397.0
2021-05-13 14:50:00,371.88,372.01,371.73,371.94,4877.0,346.9848,347.1061,346.8448,347.0408,4877.0
2021-05-13 14:55:00,371.94,372.51,371.84,372.34,3245.0,347.0408,347.5726,346.9475,347.414,3245.0
2021-05-13 15:00:00,372.35,372.76,372.3,372.5,3450.0,347.4233,347.8059,347.3767,347.5633,3450.0
2021-05-13 15:05:00,372.57,372.67,371.94,372.25,3257.0,347.6286,347.7219,347.0408,347.33,3257.0
2021-05-13 15:10:00,372.22,372.31,372.07,372.07,1447.0,347.302,347.386,347.1621,347.1621,1447.0
2021-05-13 15:15:00,372.26,372.27,371.9,372.03,2047.0,347.3394,347.3487,347.0035,347.1248,2047.0
2021-05-13 15:20:00,371.9,372.08,371.88,372.04,1700.0,347.0035,347.1714,346.9848,347.1341,1700.0
2021-05-13 15:25:00,372.05,372.14,371.88,372.03,4269.0,347.1434,347.2274,346.9848,347.1248,4269.0
2021-05-13 15:30:00,371.89,372.15,371.79,371.79,3873.0,346.9941,347.2367,346.9008,346.9008,3873.0
2021-05-13 15:35:00,371.74,371.85,371.57,371.59,6068.0,346.8542,346.9568,346.6955,346.7142,6068.0
2021-05-13 15:40:00,371.69,371.69,371.02,371.27,12063.0,346.8075,346.8075,346.1824,346.4156,12063.0
2021-05-13 15:45:00,371.28,371.29,370.83,370.83,8665.0,346.425,346.4343,346.0051,346.0051,8665.0
2021-05-13 15:50:00,371.03,371.03,370.23,370.4,14692.0,346.1917,346.1917,345.4453,345.6039,14692.0
2021-05-13 15:55:00,370.46,370.46,369.95,369.98,22571.0,345.6599,345.6599,345.184,345.212,22571.0
2021-05-14 09:30:00,371.0,371.85,370.25,371.15,11804.0,346.1637,346.9568,345.4639,346.3037,11804.0
2021-05-14 09:35:00,371.15,372.68,370.58,372.15,4637.0,346.3037,347.7312,345.7718,347.2367,4637.0
2021-05-14 09:40:00,372.2,372.9,371.99,372.43,4531.0,347.2834,347.9365,347.0874,347.498,4531.0
2021-05-14 09:45:00,372.47,372.79,372.33,372.37,2269.0,347.5353,347.8339,347.4047,347.442,2269.0
2021-05-14 09:50:00,372.35,372.35,370.89,371.33,6498.0,347.4233,347.4233,346.0611,346.4716,6498.0
2021-05-14 09:55:00,371.03,371.56,370.8,371.56,2820.0,346.1917,346.6862,345.9771,346.6862,2820.0
2021-05-14 10:00:00,371.55,371.55,370.38,370.43,4838.0,346.6769,346.6769,345.5852,345.6319,4838.0
2021-05-14 10:05:00,370.25,371.09,370.15,370.78,2945.0,345.4639,346.2477,345.3706,345.9584,2945.0
2021-05-14 10:10:00,370.8,370.8,370.42,370.67,3200.0,345.9771,345.9771,345.6225,345.8558,3200.0
2021-05-14 10:15:00,370.78,371.14,370.78,370.95,5184.0,345.9584,346.2943,345.9584,346.1171,5184.0
2021-05-14 10:20:00,370.95,371.88,370.94,371.61,3702.0,346.1171,346.9848,346.1077,346.7329,3702.0
2021-05-14 10:25:00,371.6,371.65,370.61,370.61,6143.0,346.7235,346.7702,345.7998,345.7998,6143.0
2021-05-14 10:30:00,370.86,370.96,370.43,370.67,6401.0,346.0331,346.1264,345.6319,345.8558,6401.0
2021-05-14 10:35:00,370.71,370.79,370.46,370.47,5792.0,345.8931,345.9678,345.6599,345.6692,5792.0
2021-05-14 10:40:00,370.53,370.77,370.17,370.31,6008.0,345.7252,345.9491,345.3893,345.5199,6008.0
2021-05-14 10:45:00,370.43,371.04,370.43,370.5,4904.0,345.6319,346.201,345.6319,345.6972,4904.0
2021-05-14 10:50:00,370.51,370.75,370.49,370.49,4640.0,345.7065,345.9304,345.6878,345.6878,4640.0
2021-05-14 10:55:00,370.51,371.01,370.51,370.93,4633.0,345.7065,346.173,345.7065,346.0984,4633.0
2021-05-14 11:00:00,370.92,371.21,370.92,371.18,3654.0,346.0891,346.3596,346.0891,346.3317,3654.0
2021-05-14 11:05:00,371.4,371.65,371.4,371.52,3652.0,346.5369,346.7702,346.5369,346.6489,3652.0
2021-05-14 11:10:00,371.54,371.54,370.73,370.8,5434.0,346.6676,346.6676,345.9118,345.9771,5434.0
2021-05-14 11:15:00,370.84,371.13,370.64,371.1,4317.0,346.0144,346.285,345.8278,346.257,4317.0
2021-05-14 11:20:00,371.33,371.91,371.33,371.77,2983.0,346.4716,347.0128,346.4716,346.8822,2983.0
2021-05-14 11:25:00,371.69,371.89,371.54,371.66,2284.0,346.8075,346.9941,346.6676,346.7795,2284.0
2021-05-14 11:30:00,371.59,371.6,371.28,371.52,3680.0,346.7142,346.7235,346.425,346.6489,3680.0
2021-05-14 11:35:00,371.56,371.57,371.18,371.3,3876.0,346.6862,346.6955,346.3317,346.4436,3876.0
2021-05-14 11:40:00,371.21,371.69,371.21,371.34,2400.0,346.3596,346.8075,346.3596,346.4809,2400.0
2021-05-14 11:45:00,371.42,371.42,371.03,371.22,3651.0,346.5556,346.5556,346.1917,346.369,3651.0
2021-05-14 11:50:00,371.27,371.28,370.2,370.52,6076.0,346.4156,346.425,345.4173,345.7158,6076.0
2021-05-14 11:55:00,370.58,370.74,370.46,370.56,2526.0,345.7718,345.9211,345.6599,345.7532,2526.0
2021-05-14 12:00:00,370.63,370.63,370.22,370.22,2668.0,345.8185,345.8185,345.4359,345.4359,2668.0
2021-05-14 12:05:00,370.22,370.35,370.18,370.19,4969.0,345.4359,345.5572,345.3986,345.4079,4969.0
2021-05-14 12:10:00,370.24,370.68,370.24,370.67,2738.0,345.4546,345.8651,345.4546,345.8558,2738.0
2021-05-14 12:15:00,370.68,371.5,370.67,371.49,4531.0,345.8651,346.6302,345.8558,346.6209,4531.0
2021-05-14 12:20:00,371.37,371.37,371.08,371.17,3181.0,346.5089,346.5089,346.2383,346.3223,3181.0
2021-05-14 12:25:00,371.26,371.85,371.26,371.77,2991.0,346.4063,346.9568,346.4063,346.8822,2991.0
2021-05-14 12:30:00,371.84,371.92,371.68,371.69,1700.0,346.9475,347.0221,346.7982,346.8075,1700.0
2021-05-14 12:35:00,371.66,371.83,371.39,371.41,2973.0,346.7795,346.9381,346.5276,346.5463,2973.0
2021-05-14 12:40:00,371.51,371.71,371.5,371.62,1400.0,346.6396,346.8262,346.6302,346.7422,1400.0
2021-05-14 12:45:00,371.63,371.65,371.59,371.65,1800.0,346.7515,346.7702,346.7142,346.7702,1800.0
2021-05-14 12:50:00,371.67,371.8,371.63,371.77,2144.0,346.7889,346.9101,346.7515,346.8822,2144.0
2021-05-14 12:55:00,371.75,371.75,371.56,371.63,1100.0,346.8635,346.8635,346.6862,346.7515,1100.0
2021-05-14 13:00:00,371.64,372.61,371.64,372.52,3924.0,346.7609,347.6659,346.7609,347.5819,3924.0
2021-05-14 13:05:00,372.41,372.68,372.38,372.38,2000.0,347.4793,347.7312,347.4513,347.4513,2000.0
2021-05-14 13:10:00,372.4,372.46,371.94,372.05,2100.0,347.47,347.526,347.0408,347.1434,2100.0
2021-05-14 13:15:00,372.19,372.19,371.91,372.04,1200.0,347.274,347.274,347.0128,347.1341,1200.0
2021-05-14 13:20:00,372.05,372.13,371.99,371.99,800.0,347.1434,347.2181,347.0874,347.0874,800.0
2021-05-14 13:25:00,372.06,372.12,371.74,371.74,4409.0,347.1527,347.2087,346.8542,346.8542,4409.0
2021-05-14 13:30:00,371.79,372.19,371.79,372.03,1700.0,346.9008,347.274,346.9008,347.1248,1700.0
2021-05-14 13:35:00,372.19,372.21,371.99,372.09,2888.0,347.274,347.2927,347.0874,347.1807,2888.0
2021-05-14 13:40:00,372.02,372.31,371.68,372.23,7141.0,347.1154,347.386,346.7982,347.3114,7141.0
2021-05-14 13:45:00,372.12,372.12,371.7,371.74,2000.0,347.2087,347.2087,346.8168,346.8542,2000.0
2021-05-14 13:50:00,371.7,371.7,371.36,371.47,2800.0,346.8168,346.8168,346.4996,346.6022,2800.0
2021-05-14 13:55:00,371.58,371.67,371.58,371.58,1000.0,346.7049,346.7889,346.7049,346.7049,1000.0
2021-05-14 14:00:00,371.58,371.58,371.42,371.47,2101.0,346.7049,346.7049,346.5556,346.6022,2101.0
2021-05-14 14:05:00,371.46,371.54,371.24,371.54,3365.0,346.5929,346.6676,346.3876,346.6676,3365.0
2021-05-14 14:10:00,371.7,371.73,371.49,371.7,5083.0,346.8168,346.8448,346.6209,346.8168,5083.0
2021-05-14 14:15:00,371.51,372.05,371.48,371.98,4435.0,346.6396,347.1434,346.6116,347.0781,4435.0
2021-05-14 14:20:00,372.08,372.08,371.6,371.61,2604.0,347.1714,347.1714,346.7235,346.7329,2604.0
2021-05-14 14:25:00,371.61,371.8,371.58,371.58,6260.0,346.7329,346.9101,346.7049,346.7049,6260.0
2021-05-14 14:30:00,371.55,372.17,371.53,372.13,5019.0,346.6769,347.2554,346.6582,347.2181,5019.0
2021-05-14 14:35:00,372.05,372.14,372.01,372.08,2062.0,347.1434,347.2274,347.1061,347.1714,2062.0
2021-05-14 14:40:00,372.08,372.12,371.93,371.93,1803.0,347.1714,347.2087,347.0314,347.0314,1803.0
2021-05-14 14:45:00,371.74,372.03,371.61,371.9,5209.0,346.8542,347.1248,346.7329,347.0035,5209.0
2021-05-14 14:50:00,371.92,372.01,371.85,371.85,1941.0,347.0221,347.1061,346.9568,346.9568,1941.0
2021-05-14 14:55:00,371.73,371.84,371.73,371.78,1903.0,346.8448,346.9475,346.8448,346.8915,1903.0
2021-05-14 15:00:00,371.7,371.84,371.46,371.54,4905.0,346.8168,346.9475,346.5929,346.6676,4905.0
2021-05-14 15:05:00,371.59,371.74,371.52,371.74,1905.0,346.7142,346.8542,346.6489,346.8542,1905.0
2021-05-14 15:10:00,371.74,371.99,371.65,371.99,3736.0,346.8542,347.0874,346.7702,347.0874,3736.0
2021-05-14 15:15:00,371.92,371.95,371.85,371.85,3090.0,347.0221,347.0501,346.9568,346.9568,3090.0
2021-05-14 15:20:00,371.96,372.09,371.91,372.0,2334.0,347.0594,347.1807,347.0128,347.0968,2334.0
2021-05-14 15:25:00,372.05,372.05,371.83,371.9,3719.0,347.1434,347.1434,346.9381,347.0035,3719.0
2021-05-14 15:30:00,371.89,371.89,371.51,371.76,3800.0,346.9941,346.9941,346.6396,346.8728,3800.0
2021-05-14 15:35:00,371.88,371.88,371.59,371.62,6242.0,346.9848,346.9848,346.7142,346.7422,6242.0
2021-05-14 15:40:00,371.59,371.81,371.41,371.64,8846.0,346.7142,346.9195,346.5463,346.7609,8846.0
2021-05-14 15:45:00,371.66,371.74,371.4,371.64,5930.0,346.7795,346.8542,346.5369,346.7609,5930.0
2021-05-14 15:50:00,371.57,371.95,371.51,371.79,9009.0,346.6955,347.0501,346.6396,346.9008,9009.0
2021-05-14 15:55:00,371.78,371.98,371.42,371.61,25475.0,346.8915,347.0781,346.5556,346.7329,25475.0
2021-05-17 09:30:00,372.5,374.08,372.5,373.71,19427.0,347.5633,349.0375,347.5633,348.6923,19427.0
2021-05-17 09:35:00,373.78,373.78,372.27,372.92,4894.0,348.7576,348.7576,347.3487,347.9552,4894.0
2021-05-17 09:40:00,372.75,373.26,372.32,372.71,3742.0,347.7966,348.2724,347.3953,347.7592,3742.0
2021-05-17 09:45:00,372.91,372.91,371.67,371.92,4232.0,347.9458,347.9458,346.7889,347.0221,4232.0
2021-05-17 09:50:00,371.79,372.87,371.49,372.71,5058.0,346.9008,347.9085,346.6209,347.7592,5058.0
2021-05-17 09:55:00,372.7,373.04,372.44,372.99,3555.0,347.7499,348.0671,347.5073,348.0205,3555.0
2021-05-17 10:00:00,373.16,373.36,372.6,373.1,2687.0,348.1791,348.3657,347.6566,348.1231,2687.0
2021-05-17 10:05:00,373.05,373.49,373.04,373.47,3423.0,348.0765,348.487,348.0671,348.4684,3423.0
2021-05-17 10:10:00,373.59,373.68,372.82,373.23,2900.0,348.5803,348.6643,347.8619,348.2444,2900.0
2021-05-17 10:15:00,372.87,373.38,372.86,373.01,2675.0,347.9085,348.3844,347.8992,348.0391,2675.0
2021-05-17 10:20:00,372.72,372.84,372.27,372.39,4488.0,347.7686,347.8805,347.3487,347.4607,4488.0
2021-05-17 10:25:00,372.46,372.77,372.08,372.49,5468.0,347.526,347.8152,347.1714,347.554,5468.0
2021-05-17 10:30:00,372.0,372.18,371.6,371.6,3477.0,347.0968,347.2647,346.7235,346.7235,3477.0
2021-05-17 10:35:00,371.53,371.8,371.35,371.69,6601.0,346.6582,346.9101,346.4903,346.8075,6601.0
2021-05-17 10:40:00,371.72,372.33,371.67,372.32,4095.0,346.8355,347.4047,346.7889,347.3953,4095.0
2021-05-17 10:45:00,372.32,372.32,371.83,372.24,4179.0,347.3953,347.3953,346.9381,347.3207,4179.0
2021-05-17 10:50:00,372.17,372.33,371.65,371.65,4493.0,347.2554,347.4047,346.7702,346.7702,4493.0
2021-05-17 10:55:00,371.76,371.98,371.75,371.75,2588.0,346.8728,347.0781,346.8635,346.8635,2588.0
2021-05-17 11:00:00,371.62,372.09,371.47,372.09,4026.0,346.7422,347.1807,346.6022,347.1807,4026.0
2021-05-17 11:05:00,372.25,372.42,371.86,371.86,1402.0,347.33,347.4886,346.9661,346.9661,1402.0
2021-05-17 11:10:00,371.86,372.41,371.71,372.41,1930.0,346.9661,347.4793,346.8262,347.4793,1930.0
2021-05-17 11:15:00,372.17,372.39,372.1,372.39,2219.0,347.2554,347.4607,347.1901,347.4607,2219.0
2021-05-17 11:20:00,372.38,372.65,372.38,372.46,1100.0,347.4513,347.7032,347.4513,347.526,1100.0
2021-05-17 11:25:00,372.34,372.41,372.1,372.36,5402.0,347.414,347.4793,347.1901,347.4327,5402.0
2021-05-17 11:30:00,372.22,372.47,371.85,372.37,3314.0,347.302,347.5353,346.9568,347.442,3314.0
2021-05-17 11:35:00,372.36,372.84,372.36,372.72,1415.0,347.4327,347.8805,347.4327,347.7686,1415.0
2021-05-17 11:40:00,372.59,372.59,372.12,372.27,3000.0,347.6473,347.6473,347.2087,347.3487,3000.0
2021-05-17 11:45:00,372.33,372.88,372.22,372.76,1500.0,347.4047,347.9178,347.302,347.8059,1500.0
2021-05-17 11:50:00,372.77,372.77,372.46,372.46,2447.0,347.8152,347.8152,347.526,347.526,2447.0
2021-05-17 11:55:00,372.36,372.88,372.36,372.87,1752.0,347.4327,347.9178,347.4327,347.9085,1752.0
2021-05-17 12:00:00,372.8,372.91,372.69,372.69,1625.0,347.8432,347.9458,347.7406,347.7406,1625.0
2021-05-17 12:05:00,372.59,372.65,372.32,372.62,3125.0,347.6473,347.7032,347.3953,347.6753,3125.0
2021-05-17 12:10:00,372.7,373.15,372.7,373.08,1100.0,347.7499,348.1698,347.7499,348.1045,1100.0
2021-05-17 12:15:00,373.1,373.47,372.98,372.98,5253.0,348.1231,348.4684,348.0112,348.0112,5253.0
2021-05-17 12:20:00,372.98,373.21,372.98,373.2,2291.0,348.0112,348.2258,348.0112,348.2164,2291.0
2021-05-17 12:25:00,373.29,373.3,373.17,373.22,1600.0,348.3004,348.3097,348.1884,348.2351,1600.0
2021-05-17 12:30:00,373.41,373.49,373.32,373.38,2075.0,348.4124,348.487,348.3284,348.3844,2075.0
2021-05-17 12:35:00,373.41,373.88,373.41,373.52,3584.0,348.4124,348.8509,348.4124,348.515,3584.0
2021-05-17 12:40:00,373.46,373.59,373.46,373.5,887.0,348.459,348.5803,348.459,348.4963,887.0
2021-05-17 12:45:00,373.5,373.59,373.0,373.2,5488.0,348.4963,348.5803,348.0298,348.2164,5488.0
2021-05-17 12:50:00,373.0,373.0,372.87,372.98,1050.0,348.0298,348.0298,347.9085,348.0112,1050.0
2021-05-17 12:55:00,372.99,373.08,372.74,373.02,2900.0,348.0205,348.1045,347.7872,348.0485,2900.0
2021-05-17 13:00:00,373.15,373.35,373.1,373.3,2264.0,348.1698,348.3564,348.1231,348.3097,2264.0
2021-05-17 13:05:00,373.16,373.22,372.9,373.01,1800.0,348.1791,348.2351,347.9365,348.0391,1800.0
2021-05-17 13:10:00,373.1,373.14,372.82,372.84,2000.0,348.1231,348.1604,347.8619,347.8805,2000.0
2021-05-17 13:15:00,372.88,372.92,372.67,372.67,2601.0,347.9178,347.9552,347.7219,347.7219,2601.0
2021-05-17 13:20:00,372.61,372.68,372.44,372.6,1675.0,347.6659,347.7312,347.5073,347.6566,1675.0
2021-05-17 13:25:00,372.68,373.14,372.58,372.83,2320.0,347.7312,348.1604,347.6379,347.8712,2320.0
2021-05-17 13:30:00,373.0,373.0,372.76,372.89,3614.0,348.0298,348.0298,347.8059,347.9272,3614.0
2021-05-17 13:35:00,373.09,373.09,373.0,373.05,901.0,348.1138,348.1138,348.0298,348.0765,901.0
2021-05-17 13:40:00,373.15,373.15,372.75,372.98,3291.0,348.1698,348.1698,347.7966,348.0112,3291.0
2021-05-17 13:45:00,373.35,373.35,373.09,373.16,1989.0,348.3564,348.3564,348.1138,348.1791,1989.0
2021-05-17 13:50:00,373.08,373.16,372.99,373.09,3092.0,348.1045,348.1791,348.0205,348.1138,3092.0
2021-05-17 13:55:00,373.17,373.17,372.82,372.83,1921.0,348.1884,348.1884,347.8619,347.8712,1921.0
2021-05-17 14:00:00,372.86,372.92,372.72,372.84,1717.0,347.8992,347.9552,347.7686,347.8805,1717.0
2021-05-17 14:05:00,372.91,373.06,372.63,372.74,2350.0,347.9458,348.0858,347.6846,347.7872,2350.0
2021-05-17 14:10:00,372.68,372.69,372.45,372.6,2543.0,347.7312,347.7406,347.5166,347.6566,2543.0
2021-05-17 14:15:00,372.65,372.77,372.58,372.64,990.0,347.7032,347.8152,347.6379,347.6939,990.0
2021-05-17 14:20:00,372.56,372.88,372.32,372.8,4282.0,347.6193,347.9178,347.3953,347.8432,4282.0
2021-05-17 14:25:00,372.91,373.3,372.83,373.18,5203.0,347.9458,348.3097,347.8712,348.1978,5203.0
2021-05-17 14:30:00,373.17,373.17,372.9,372.95,1754.0,348.1884,348.1884,347.9365,347.9832,1754.0
2021-05-17 14:35:00,372.95,373.25,372.82,372.83,2575.0,347.9832,348.2631,347.8619,347.8712,2575.0
2021-05-17 14:40:00,372.94,373.01,372.73,372.97,2700.0,347.9738,348.0391,347.7779,348.0018,2700.0
2021-05-17 14:45:00,373.09,373.21,372.98,372.98,1420.0,348.1138,348.2258,348.0112,348.0112,1420.0
2021-05-17 14:50:00,372.99,373.3,372.99,373.3,1916.0,348.0205,348.3097,348.0205,348.3097,1916.0
2021-05-17 14:55:00,373.34,373.5,373.34,373.49,1029.0,348.3471,348.4963,348.3471,348.487,1029.0
2021-05-17 15:00:00,373.48,373.48,373.21,373.42,1697.0,348.4777,348.4777,348.2258,348.4217,1697.0
2021-05-17 15:05:00,373.21,373.99,373.2,373.98,1869.0,348.2258,348.9535,348.2164,348.9442,1869.0
2021-05-17 15:10:00,373.96,374.08,373.85,374.0,4808.0,348.9255,349.0375,348.8229,348.9629,4808.0
2021-05-17 15:15:00,374.03,374.27,373.98,374.27,1903.0,348.9909,349.2148,348.9442,349.2148,1903.0
2021-05-17 15:20:00,374.43,374.68,374.41,374.53,4078.0,349.3641,349.5973,349.3454,349.4574,4078.0
2021-05-17 15:25:00,374.53,374.61,374.2,374.42,3016.0,349.4574,349.532,349.1495,349.3548,3016.0
2021-05-17 15:30:00,374.25,374.25,373.85,373.97,4204.0,349.1961,349.1961,348.8229,348.9349,4204.0
2021-05-17 15:35:00,373.91,373.93,373.38,373.39,4902.0,348.8789,348.8976,348.3844,348.3937,4902.0
2021-05-17 15:40:00,373.37,373.64,373.09,373.64,7643.0,348.375,348.627,348.1138,348.627,7643.0
2021-05-17 15:45:00,373.61,373.92,373.08,373.17,5532.0,348.599,348.8882,348.1045,348.1884,5532.0
2021-05-17 15:50:00,373.17,373.62,373.07,373.35,10971.0,348.1884,348.6083,348.0951,348.3564,10971.0
2021-05-17 15:55:00,373.33,373.42,372.74,372.88,33748.0,348.3377,348.4217,347.7872,347.9178,33748.0
2021-05-18 09:30:00,371.87,373.71,371.87,373.01,13433.0,346.9755,348.6923,346.9755,348.0391,13433.0
2021-05-18 09:35:00,372.74,372.76,372.06,372.32,4500.0,347.7872,347.8059,347.1527,347.3953,4500.0
2021-05-18 09:40:00,372.69,373.39,372.69,373.24,5017.0,347.7406,348.3937,347.7406,348.2537,5017.0
2021-05-18 09:45:00,373.33,373.48,372.66,373.25,4601.0,348.3377,348.4777,347.7126,348.2631,4601.0
2021-05-18 09:50:00,373.11,373.14,372.59,372.63,5260.0,348.1325,348.1604,347.6473,347.6846,5260.0
2021-05-18 09:55:00,372.69,372.9,372.03,372.03,3624.0,347.7406,347.9365,347.1248,347.1248,3624.0
2021-05-18 10:00:00,372.27,372.4,371.22,371.54,4712.0,347.3487,347.47,346.369,346.6676,4712.0
2021-05-18 10:05:00,371.54,371.92,371.54,371.82,4520.0,346.6676,347.0221,346.6676,346.9288,4520.0
2021-05-18 10:10:00,371.68,371.92,371.32,371.32,6304.0,346.7982,347.0221,346.4623,346.4623,6304.0
2021-05-18 10:15:00,371.44,372.04,371.44,371.65,3787.0,346.5742,347.1341,346.5742,346.7702,3787.0
2021-05-18 10:20:00,371.69,371.77,371.45,371.51,4105.0,346.8075,346.8822,346.5836,346.6396,4105.0
2021-05-18 10:25:00,371.51,372.27,371.37,372.08,6295.0,346.6396,347.3487,346.5089,347.1714,6295.0
2021-05-18 10:30:00,372.12,372.57,372.12,372.42,10242.0,347.2087,347.6286,347.2087,347.4886,10242.0
2021-05-18 10:35:00,372.23,372.23,371.97,372.18,4376.0,347.3114,347.3114,347.0688,347.2647,4376.0
2021-05-18 10:40:00,372.14,372.21,372.04,372.04,3274.0,347.2274,347.2927,347.1341,347.1341,3274.0
2021-05-18 10:45:00,372.03,372.28,371.95,372.2,4228.0,347.1248,347.358,347.0501,347.2834,4228.0
2021-05-18 10:50:00,372.45,372.5,372.25,372.4,3704.0,347.5166,347.5633,347.33,347.47,3704.0
2021-05-18 10:55:00,372.59,372.66,372.1,372.28,3500.0,347.6473,347.7126,347.1901,347.358,3500.0
2021-05-18 11:00:00,372.27,372.43,372.13,372.37,4209.0,347.3487,347.498,347.2181,347.442,4209.0
2021-05-18 11:05:00,372.3,372.3,371.85,371.9,4072.0,347.3767,347.3767,346.9568,347.0035,4072.0
2021-05-18 11:10:00,371.81,371.96,371.71,371.81,4556.0,346.9195,347.0594,346.8262,346.9195,4556.0
2021-05-18 11:15:00,371.72,371.79,371.64,371.72,3642.0,346.8355,346.9008,346.7609,346.8355,3642.0
2021-05-18 11:20:00,371.71,371.74,371.3,371.43,4902.0,346.8262,346.8542,346.4436,346.5649,4902.0
2021-05-18 11:25:00,371.38,371.5,371.06,371.47,3482.0,346.5183,346.6302,346.2197,346.6022,3482.0
2021-05-18 11:30:00,371.38,371.41,371.07,371.11,2800.0,346.5183,346.5463,346.229,346.2663,2800.0
2021-05-18 11:35:00,371.05,371.2,370.89,370.9,2300.0,346.2104,346.3503,346.0611,346.0704,2300.0
2021-05-18 11:40:00,370.92,370.95,370.4,370.4,2216.0,346.0891,346.1171,345.6039,345.6039,2216.0
2021-05-18 11:45:00,370.35,370.82,370.26,370.82,2600.0,345.5572,345.9958,345.4732,345.9958,2600.0
2021-05-18 11:50:00,370.84,370.84,370.45,370.66,3207.0,346.0144,346.0144,345.6505,345.8465,3207.0
2021-05-18 11:55:00,370.78,370.89,370.64,370.84,2300.0,345.9584,346.0611,345.8278,346.0144,2300.0
2021-05-18 12:00:00,370.8,371.09,370.8,371.09,2311.0,345.9771,346.2477,345.9771,346.2477,2311.0
2021-05-18 12:05:00,371.11,371.48,371.11,371.26,2587.0,346.2663,346.6116,346.2663,346.4063,2587.0
2021-05-18 12:10:00,371.3,371.57,371.26,371.48,4159.0,346.4436,346.6955,346.4063,346.6116,4159.0
2021-05-18 12:15:00,371.5,371.73,371.5,371.55,4334.0,346.6302,346.8448,346.6302,346.6769,4334.0
2021-05-18 12:20:00,371.56,371.75,371.56,371.7,1017.0,346.6862,346.8635,346.6862,346.8168,1017.0
2021-05-18 12:25:00,371.76,371.84,371.45,371.48,3500.0,346.8728,346.9475,346.5836,346.6116,3500.0
2021-05-18 12:30:00,371.48,371.89,371.46,371.87,3160.0,346.6116,346.9941,346.5929,346.9755,3160.0
2021-05-18 12:35:00,371.9,372.09,371.71,371.72,3713.0,347.0035,347.1807,346.8262,346.8355,3713.0
2021-05-18 12:40:00,371.51,371.79,371.4,371.65,6139.0,346.6396,346.9008,346.5369,346.7702,6139.0
2021-05-18 12:45:00,371.78,371.89,371.74,371.87,1811.0,346.8915,346.9941,346.8542,346.9755,1811.0
2021-05-18 12:50:00,371.87,371.94,371.75,371.86,2025.0,346.9755,347.0408,346.8635,346.9661,2025.0
2021-05-18 12:55:00,371.85,372.08,371.77,371.88,2385.0,346.9568,347.1714,346.8822,346.9848,2385.0
2021-05-18 13:00:00,371.87,372.45,371.79,372.45,3632.0,346.9755,347.5166,346.9008,347.5166,3632.0
2021-05-18 13:05:00,372.38,372.55,372.32,372.55,4470.0,347.4513,347.6099,347.3953,347.6099,4470.0
2021-05-18 13:10:00,372.49,372.67,372.31,372.67,4151.0,347.554,347.7219,347.386,347.7219,4151.0
2021-05-18 13:15:00,372.56,372.8,372.45,372.67,3963.0,347.6193,347.8432,347.5166,347.7219,3963.0
2021-05-18 13:20:00,372.67,372.72,372.63,372.65,2893.0,347.7219,347.7686,347.6846,347.7032,2893.0
2021-05-18 13:25:00,372.62,372.65,372.44,372.49,2485.0,347.6753,347.7032,347.5073,347.554,2485.0
2021-05-18 13:30:00,372.46,372.56,372.41,372.47,1973.0,347.526,347.6193,347.4793,347.5353,1973.0
2021-05-18 13:35:00,372.47,372.59,372.42,372.58,3151.0,347.5353,347.6473,347.4886,347.6379,3151.0
2021-05-18 13:40:00,372.66,372.69,372.42,372.52,4105.0,347.7126,347.7406,347.4886,347.5819,4105.0
2021-05-18 13:45:00,372.53,372.55,372.41,372.42,1924.0,347.5913,347.6099,347.4793,347.4886,1924.0
2021-05-18 13:50:00,372.49,372.55,372.27,372.28,3888.0,347.554,347.6099,347.3487,347.358,3888.0
2021-05-18 13:55:00,372.21,372.23,371.95,371.95,4031.0,347.2927,347.3114,347.0501,347.0501,4031.0
2021-05-18 14:00:00,371.85,371.85,371.65,371.72,2481.0,346.9568,346.9568,346.7702,346.8355,2481.0
2021-05-18 14:05:00,371.55,371.55,371.3,371.36,3089.0,346.6769,346.6769,346.4436,346.4996,3089.0
2021-05-18 14:10:00,371.3,371.39,371.23,371.28,2528.0,346.4436,346.5276,346.3783,346.425,2528.0
2021-05-18 14:15:00,371.27,371.27,370.96,371.0,2326.0,346.4156,346.4156,346.1264,346.1637,2326.0
2021-05-18 14:20:00,371.0,371.0,370.68,370.77,2111.0,346.1637,346.1637,345.8651,345.9491,2111.0
2021-05-18 14:25:00,370.73,370.74,370.57,370.69,2497.0,345.9118,345.9211,345.7625,345.8745,2497.0
2021-05-18 14:30:00,370.79,370.93,370.72,370.84,3503.0,345.9678,346.0984,345.9024,346.0144,3503.0
2021-05-18 14:35:00,371.0,371.03,370.89,371.02,1500.0,346.1637,346.1917,346.0611,346.1824,1500.0
2021-05-18 14:40:00,371.01,371.04,370.01,370.02,4964.0,346.173,346.201,345.24,345.2493,4964.0
2021-05-18 14:45:00,370.02,370.44,370.02,370.44,2801.0,345.2493,345.6412,345.2493,345.6412,2801.0
2021-05-18 14:50:00,370.33,370.77,370.32,370.77,4047.0,345.5386,345.9491,345.5292,345.9491,4047.0
2021-05-18 14:55:00,370.83,371.0,370.83,370.94,3030.0,346.0051,346.1637,346.0051,346.1077,3030.0
2021-05-18 15:00:00,370.94,370.94,370.66,370.87,2559.0,346.1077,346.1077,345.8465,346.0424,2559.0
2021-05-18 15:05:00,370.78,370.86,370.69,370.69,1500.0,345.9584,346.0331,345.8745,345.8745,1500.0
2021-05-18 15:10:00,370.71,370.81,370.51,370.51,2190.0,345.8931,345.9864,345.7065,345.7065,2190.0
2021-05-18 15:15:00,370.43,370.63,370.17,370.62,2746.0,345.6319,345.8185,345.3893,345.8091,2746.0
2021-05-18 15:20:00,370.68,370.86,370.55,370.69,3036.0,345.8651,346.0331,345.7438,345.8745,3036.0
2021-05-18 15:25:00,370.69,370.69,370.47,370.48,1652.0,345.8745,345.8745,345.6692,345.6785,1652.0
2021-05-18 15:30:00,370.26,370.69,370.19,370.66,6056.0,345.4732,345.8745,345.4079,345.8465,6056.0
2021-05-18 15:35:00,370.66,370.77,370.53,370.54,5792.0,345.8465,345.9491,345.7252,345.7345,5792.0
2021-05-18 15:40:00,370.64,370.92,370.6,370.79,8631.0,345.8278,346.0891,345.7905,345.9678,8631.0
2021-05-18 15:45:00,370.78,370.78,369.86,369.87,7254.0,345.9584,345.9584,345.1,345.1094,7254.0
2021-05-18 15:50:00,369.87,369.87,369.26,369.34,12305.0,345.1094,345.1094,344.5402,344.6148,12305.0
2021-05-18 15:55:00,369.36,369.56,368.52,368.55,27667.0,344.6335,344.8201,343.8497,343.8777,27667.0
2021-05-19 09:30:00,368.28,368.28,363.52,365.66,21308.0,343.6258,343.6258,339.1844,341.1812,21308.0
2021-05-19 09:35:00,365.2,365.46,364.04,364.83,5681.0,340.752,340.9946,339.6696,340.4068,5681.0
2021-05-19 09:40:00,365.24,366.67,365.06,366.63,5999.0,340.7893,342.1236,340.6214,342.0863,5999.0
2021-05-19 09:45:00,366.78,366.79,365.87,365.9,8314.0,342.2262,342.2355,341.3771,341.4051,8314.0
2021-05-19 09:50:00,365.9,367.5,365.66,367.45,6291.0,341.4051,342.898,341.1812,342.8514,6291.0
2021-05-19 09:55:00,367.56,368.32,367.56,367.9,5572.0,342.954,343.6631,342.954,343.2712,5572.0
2021-05-19 10:00:00,367.9,367.9,367.13,367.13,4690.0,343.2712,343.2712,342.5528,342.5528,4690.0
2021-05-19 10:05:00,367.09,367.27,366.37,366.48,4001.0,342.5155,342.6834,341.8437,341.9463,4001.0
2021-05-19 10:10:00,366.27,366.87,366.0,366.58,3014.0,341.7504,342.3102,341.4984,342.0396,3014.0
2021-05-19 10:15:00,366.56,366.9,366.29,366.34,7044.0,342.0209,342.3382,341.769,341.8157,7044.0
2021-05-19 10:20:00,366.26,366.48,366.12,366.31,5300.0,341.741,341.9463,341.6104,341.7877,5300.0
2021-05-19 10:25:00,366.38,367.59,366.18,367.59,4981.0,341.853,342.982,341.6664,342.982,4981.0
2021-05-19 10:30:00,367.53,367.53,366.82,367.18,2914.0,342.926,342.926,342.2635,342.5994,2914.0
2021-05-19 10:35:00,367.33,367.64,366.4,366.4,3259.0,342.7394,343.0286,341.8716,341.8716,3259.0
2021-05-19 10:40:00,366.25,366.82,366.0,366.5,7956.0,341.7317,342.2635,341.4984,341.965,7956.0
2021-05-19 10:45:00,366.64,366.67,366.2,366.34,2000.0,342.0956,342.1236,341.685,341.8157,2000.0
2021-05-19 10:50:00,366.39,367.09,366.39,367.09,1478.0,341.8623,342.5155,341.8623,342.5155,1478.0
2021-05-19 10:55:00,367.09,367.65,366.63,367.26,2795.0,342.5155,343.038,342.0863,342.6741,2795.0
2021-05-19 11:00:00,367.27,367.38,366.71,366.95,4266.0,342.6834,342.786,342.1609,342.3848,4266.0
2021-05-19 11:05:00,367.0,367.57,367.0,367.53,4164.0,342.4315,342.9633,342.4315,342.926,4164.0
2021-05-19 11:10:00,367.49,367.8,367.32,367.77,2276.0,342.8887,343.1779,342.7301,343.1499,2276.0
2021-05-19 11:15:00,367.77,367.77,366.9,366.9,3366.0,343.1499,343.1499,342.3382,342.3382,3366.0
2021-05-19 11:20:00,366.88,367.46,366.88,367.46,4116.0,342.3195,342.8607,342.3195,342.8607,4116.0
2021-05-19 11:25:00,367.45,367.97,367.38,367.8,6600.0,342.8514,343.3365,342.786,343.1779,6600.0
2021-05-19 11:30:00,367.76,367.84,367.39,367.73,5294.0,343.1406,343.2152,342.7954,343.1126,5294.0
2021-05-19 11:35:00,367.48,367.48,366.93,367.18,2900.0,342.8793,342.8793,342.3662,342.5994,2900.0
2021-05-19 11:40:00,367.12,367.12,366.75,366.8,2033.0,342.5434,342.5434,342.1982,342.2449,2033.0
2021-05-19 11:45:00,366.8,367.73,366.76,367.73,2930.0,342.2449,343.1126,342.2075,343.1126,2930.0
2021-05-19 11:50:00,367.71,368.1,367.67,367.78,2200.0,343.094,343.4578,343.0566,343.1593,2200.0
2021-05-19 11:55:00,367.96,368.52,367.86,368.39,3000.0,343.3272,343.8497,343.2339,343.7284,3000.0
2021-05-19 12:00:00,368.35,368.51,367.99,368.34,9063.0,343.6911,343.8404,343.3552,343.6818,9063.0
2021-05-19 12:05:00,368.24,368.64,368.23,368.46,3062.0,343.5885,343.9617,343.5791,343.7937,3062.0
2021-05-19 12:10:00,368.56,368.73,368.4,368.48,4028.0,343.887,344.0457,343.7378,343.8124,4028.0
2021-05-19 12:15:00,368.58,368.87,368.58,368.87,2200.0,343.9057,344.1763,343.9057,344.1763,2200.0
2021-05-19 12:20:00,368.85,369.11,368.84,369.1,2901.0,344.1576,344.4002,344.1483,344.3909,2901.0
2021-05-19 12:25:00,369.16,369.21,368.98,368.98,2450.0,344.4469,344.4935,344.2789,344.2789,2450.0
2021-05-19 12:30:00,368.84,369.27,368.84,369.26,2417.0,344.1483,344.5495,344.1483,344.5402,2417.0
2021-05-19 12:35:00,369.36,369.76,369.22,369.58,3027.0,344.6335,345.0067,344.5029,344.8388,3027.0
2021-05-19 12:40:00,369.46,369.83,369.46,369.67,1400.0,344.7268,345.072,344.7268,344.9227,1400.0
2021-05-19 12:45:00,369.81,369.83,369.57,369.73,1503.0,345.0534,345.072,344.8294,344.9787,1503.0
2021-05-19 12:50:00,369.63,369.91,369.47,369.74,2350.0,344.8854,345.1467,344.7361,344.9881,2350.0
2021-05-19 12:55:00,369.96,370.02,369.84,369.92,2420.0,345.1933,345.2493,345.0814,345.156,2420.0
2021-05-19 13:00:00,369.76,370.08,369.73,370.08,1100.0,345.0067,345.3053,344.9787,345.3053,1100.0
2021-05-19 13:05:00,370.01,370.33,370.01,370.22,1800.0,345.24,345.5386,345.24,345.4359,1800.0
2021-05-19 13:10:00,370.27,370.37,370.15,370.36,2569.0,345.4826,345.5759,345.3706,345.5665,2569.0
2021-05-19 13:15:00,370.45,370.53,369.82,369.82,12360.0,345.6505,345.7252,345.0627,345.0627,12360.0
2021-05-19 13:20:00,369.81,369.99,369.65,369.65,13347.0,345.0534,345.2213,344.9041,344.9041,13347.0
2021-05-19 13:25:00,369.62,369.98,369.43,369.98,13100.0,344.8761,345.212,344.6988,345.212,13100.0
2021-05-19 13:30:00,369.93,370.17,369.89,370.08,5737.0,345.1653,345.3893,345.128,345.3053,5737.0
2021-05-19 13:35:00,369.89,369.89,369.6,369.85,1013.0,345.128,345.128,344.8574,345.0907,1013.0
2021-05-19 13:40:00,369.85,369.85,369.62,369.68,1600.0,345.0907,345.0907,344.8761,344.9321,1600.0
2021-05-19 13:45:00,369.54,369.83,369.54,369.83,2019.0,344.8014,345.072,344.8014,345.072,2019.0
2021-05-19 13:50:00,369.83,369.84,369.65,369.81,2399.0,345.072,345.0814,344.9041,345.0534,2399.0
2021-05-19 13:55:00,369.84,369.94,369.7,369.75,1805.0,345.0814,345.1747,344.9507,344.9974,1805.0
2021-05-19 14:00:00,369.89,370.04,369.37,369.38,2730.0,345.128,345.268,344.6428,344.6522,2730.0
2021-05-19 14:05:00,368.47,368.95,368.46,368.95,1105.0,343.8031,344.2509,343.7937,344.2509,1105.0
2021-05-19 14:10:00,368.72,368.72,368.25,368.45,3108.0,344.0363,344.0363,343.5978,343.7844,3108.0
2021-05-19 14:15:00,368.21,368.29,367.99,368.29,1600.0,343.5605,343.6351,343.3552,343.6351,1600.0
2021-05-19 14:20:00,368.37,369.68,368.37,369.52,3943.0,343.7098,344.9321,343.7098,344.7828,3943.0
2021-05-19 14:25:00,369.05,369.25,369.04,369.13,900.0,344.3442,344.5309,344.3349,344.4189,900.0
2021-05-19 14:30:00,369.17,369.44,368.89,368.94,3071.0,344.4562,344.7081,344.195,344.2416,3071.0
2021-05-19 14:35:00,369.0,369.24,368.53,368.53,1300.0,344.2976,344.5215,343.8591,343.8591,1300.0
2021-05-19 14:40:00,368.82,368.82,368.51,368.65,2400.0,344.1296,344.1296,343.8404,343.971,2400.0
2021-05-19 14:45:00,368.77,369.1,368.58,369.06,2344.0,344.083,344.3909,343.9057,344.3536,2344.0
2021-05-19 14:50:00,368.92,369.09,368.84,368.98,2302.0,344.2229,344.3816,344.1483,344.2789,2302.0
2021-05-19 14:55:00,369.02,369.53,368.99,369.25,4006.0,344.3163,344.7921,344.2883,344.5309,4006.0
2021-05-19 15:00:00,369.08,369.08,368.67,368.81,2400.0,344.3722,344.3722,343.9897,344.1203,2400.0
2021-05-19 15:05:00,368.84,369.47,368.83,369.47,2826.0,344.1483,344.7361,344.139,344.7361,2826.0
2021-05-19 15:10:00,369.43,369.63,369.43,369.54,2470.0,344.6988,344.8854,344.6988,344.8014,2470.0
2021-05-19 15:15:00,369.5,369.84,369.47,369.76,3785.0,344.7641,345.0814,344.7361,345.0067,3785.0
2021-05-19 15:20:00,369.76,370.3,369.64,370.3,4000.0,345.0067,345.5106,344.8947,345.5106,4000.0
2021-05-19 15:25:00,370.38,370.5,370.25,370.47,3100.0,345.5852,345.6972,345.4639,345.6692,3100.0
2021-05-19 15:30:00,370.47,370.47,369.99,370.06,2592.0,345.6692,345.6692,345.2213,345.2866,2592.0
2021-05-19 15:35:00,370.16,370.56,370.09,370.56,4583.0,345.3799,345.7532,345.3146,345.7532,4583.0
2021-05-19 15:40:00,370.49,370.69,370.43,370.53,5854.0,345.6878,345.8745,345.6319,345.7252,5854.0
2021-05-19 15:45:00,370.42,370.44,369.99,370.19,5302.0,345.6225,345.6412,345.2213,345.4079,5302.0
2021-05-19 15:50:00,370.31,370.61,370.14,370.31,11119.0,345.5199,345.7998,345.3613,345.5199,11119.0
2021-05-19 15:55:00,370.41,371.0,370.27,370.9,27373.0,345.6132,346.1637,345.4826,346.0704,27373.0
2021-05-20 09:30:00,371.17,372.62,371.17,372.54,10343.0,346.3223,347.6753,346.3223,347.6006,10343.0
2021-05-20 09:35:00,372.53,373.51,372.47,372.47,5491.0,347.5913,348.5057,347.5353,347.5353,5491.0
2021-05-20 09:40:00,372.44,372.46,371.46,371.47,3060.0,347.5073,347.526,346.5929,346.6022,3060.0
2021-05-20 09:45:00,371.46,372.79,371.46,372.79,3575.0,346.5929,347.8339,346.5929,347.8339,3575.0
2021-05-20 09:50:00,372.54,372.78,371.94,372.55,3100.0,347.6006,347.8245,347.0408,347.6099,3100.0
2021-05-20 09:55:00,372.57,372.57,371.4,371.5,4550.0,347.6286,347.6286,346.5369,346.6302,4550.0
2021-05-20 10:00:00,371.49,371.95,371.49,371.67,2032.0,346.6209,347.0501,346.6209,346.7889,2032.0
2021-05-20 10:05:00,371.96,371.96,371.63,371.9,4033.0,347.0594,347.0594,346.7515,347.0035,4033.0
2021-05-20 10:10:00,371.68,371.81,371.57,371.58,1616.0,346.7982,346.9195,346.6955,346.7049,1616.0
2021-05-20 10:15:00,371.67,371.72,371.29,371.3,4293.0,346.7889,346.8355,346.4343,346.4436,4293.0
2021-05-20 10:20:00,371.32,371.35,371.11,371.2,2300.0,346.4623,346.4903,346.2663,346.3503,2300.0
2021-05-20 10:25:00,371.34,371.77,371.19,371.65,12115.0,346.4809,346.8822,346.341,346.7702,12115.0
2021-05-20 10:30:00,371.73,372.55,371.73,372.55,10544.0,346.8448,347.6099,346.8448,347.6099,10544.0
2021-05-20 10:35:00,372.5,372.9,372.26,372.73,7998.0,347.5633,347.9365,347.3394,347.7779,7998.0
2021-05-20 10:40:00,372.73,372.75,372.03,372.03,1767.0,347.7779,347.7966,347.1248,347.1248,1767.0
2021-05-20 10:45:00,372.18,372.65,372.09,372.62,2823.0,347.2647,347.7032,347.1807,347.6753,2823.0
2021-05-20 10:50:00,372.68,372.9,372.48,372.85,5074.0,347.7312,347.9365,347.5446,347.8899,5074.0
2021-05-20 10:55:00,372.85,372.85,372.26,372.4,2763.0,347.8899,347.8899,347.3394,347.47,2763.0
2021-05-20 11:00:00,372.51,372.63,372.17,372.37,3910.0,347.5726,347.6846,347.2554,347.442,3910.0
2021-05-20 11:05:00,372.42,372.76,372.41,372.55,3401.0,347.4886,347.8059,347.4793,347.6099,3401.0
2021-05-20 11:10:00,372.5,372.71,372.42,372.6,3600.0,347.5633,347.7592,347.4886,347.6566,3600.0
2021-05-20 11:15:00,372.6,372.73,372.5,372.63,5936.0,347.6566,347.7779,347.5633,347.6846,5936.0
2021-05-20 11:20:00,372.67,373.04,372.59,372.83,5970.0,347.7219,348.0671,347.6473,347.8712,5970.0
2021-05-20 11:25:00,372.91,373.02,372.76,373.0,5602.0,347.9458,348.0485,347.8059,348.0298,5602.0
2021-05-20 11:30:00,373.07,373.39,373.07,373.33,1100.0,348.0951,348.3937,348.0951,348.3377,1100.0
2021-05-20 11:35:00,373.44,373.5,373.3,373.43,3023.0,348.4404,348.4963,348.3097,348.431,3023.0
2021-05-20 11:40:00,373.35,373.4,372.98,373.3,2800.0,348.3564,348.403,348.0112,348.3097,2800.0
2021-05-20 11:45:00,373.4,373.63,373.21,373.63,5858.0,348.403,348.6176,348.2258,348.6176,5858.0
2021-05-20 11:50:00,373.55,374.17,373.55,373.81,3751.0,348.543,349.1215,348.543,348.7856,3751.0
2021-05-20 11:55:00,373.74,373.89,373.07,373.27,3104.0,348.7203,348.8602,348.0951,348.2817,3104.0
2021-05-20 12:00:00,373.1,373.21,373.07,373.12,995.0,348.1231,348.2258,348.0951,348.1418,995.0
2021-05-20 12:05:00,373.12,373.24,372.74,372.93,6001.0,348.1418,348.2537,347.7872,347.9645,6001.0
2021-05-20 12:10:00,372.95,373.3,372.82,373.29,4476.0,347.9832,348.3097,347.8619,348.3004,4476.0
2021-05-20 12:15:00,373.29,373.44,373.14,373.16,2270.0,348.3004,348.4404,348.1604,348.1791,2270.0
2021-05-20 12:20:00,373.1,373.4,372.89,373.17,2506.0,348.1231,348.403,347.9272,348.1884,2506.0
2021-05-20 12:25:00,373.19,373.55,372.69,372.78,2912.0,348.2071,348.543,347.7406,347.8245,2912.0
2021-05-20 12:30:00,372.78,373.1,372.77,373.06,2100.0,347.8245,348.1231,347.8152,348.0858,2100.0
2021-05-20 12:35:00,373.03,373.15,372.57,372.57,2505.0,348.0578,348.1698,347.6286,347.6286,2505.0
2021-05-20 12:40:00,372.45,372.47,372.27,372.36,2400.0,347.5166,347.5353,347.3487,347.4327,2400.0
2021-05-20 12:45:00,372.38,373.09,372.37,373.04,4200.0,347.4513,348.1138,347.442,348.0671,4200.0
2021-05-20 12:50:00,373.15,373.15,372.99,373.06,1400.0,348.1698,348.1698,348.0205,348.0858,1400.0
2021-05-20 12:55:00,373.15,373.57,373.15,373.38,2926.0,348.1698,348.5617,348.1698,348.3844,2926.0
2021-05-20 13:00:00,373.36,373.36,373.03,373.1,1951.0,348.3657,348.3657,348.0578,348.1231,1951.0
2021-05-20 13:05:00,372.96,373.34,372.91,373.3,4331.0,347.9925,348.3471,347.9458,348.3097,4331.0
2021-05-20 13:10:00,373.37,373.57,373.24,373.57,1630.0,348.375,348.5617,348.2537,348.5617,1630.0
2021-05-20 13:15:00,373.57,373.57,373.22,373.41,2090.0,348.5617,348.5617,348.2351,348.4124,2090.0
2021-05-20 13:20:00,373.41,373.5,373.31,373.31,1600.0,348.4124,348.4963,348.3191,348.3191,1600.0
2021-05-20 13:25:00,373.38,373.48,373.38,373.48,1403.0,348.3844,348.4777,348.3844,348.4777,1403.0
2021-05-20 13:30:00,373.38,373.48,373.07,373.15,3551.0,348.3844,348.4777,348.0951,348.1698,3551.0
2021-05-20 13:35:00,373.27,373.61,373.25,373.46,3041.0,348.2817,348.599,348.2631,348.459,3041.0
2021-05-20 13:40:00,373.53,373.61,373.31,373.48,2236.0,348.5243,348.599,348.3191,348.4777,2236.0
2021-05-20 13:45:00,373.47,373.63,373.47,373.54,1975.0,348.4684,348.6176,348.4684,348.5337,1975.0
2021-05-20 13:50:00,373.53,373.67,373.11,373.42,3924.0,348.5243,348.655,348.1325,348.4217,3924.0
2021-05-20 13:55:00,373.38,373.67,373.37,373.56,1220.0,348.3844,348.655,348.375,348.5523,1220.0
2021-05-20 14:00:00,373.72,373.8,373.51,373.52,2735.0,348.7016,348.7763,348.5057,348.515,2735.0
2021-05-20 14:05:00,373.51,373.89,373.46,373.47,6428.0,348.5057,348.8602,348.459,348.4684,6428.0
2021-05-20 14:10:00,373.62,373.7,373.25,373.25,2610.0,348.6083,348.683,348.2631,348.2631,2610.0
2021-05-20 14:15:00,373.45,373.52,373.2,373.3,2760.0,348.4497,348.515,348.2164,348.3097,2760.0
2021-05-20 14:20:00,373.29,373.48,373.16,373.48,3500.0,348.3004,348.4777,348.1791,348.4777,3500.0
2021-05-20 14:25:00,373.35,373.46,373.25,373.25,2550.0,348.3564,348.459,348.2631,348.2631,2550.0
2021-05-20 14:30:00,373.29,373.47,373.15,373.46,12446.0,348.3004,348.4684,348.1698,348.459,12446.0
2021-05-20 14:35:00,373.42,373.96,373.41,373.8,7414.0,348.4217,348.9255,348.4124,348.7763,7414.0
2021-05-20 14:40:00,373.88,374.06,373.87,373.96,6471.0,348.8509,349.0189,348.8416,348.9255,6471.0
2021-05-20 14:45:00,373.92,374.02,373.75,373.75,1410.0,348.8882,348.9815,348.7296,348.7296,1410.0
2021-05-20 14:50:00,373.75,373.79,373.59,373.71,2366.0,348.7296,348.7669,348.5803,348.6923,2366.0
2021-05-20 14:55:00,373.79,373.79,373.45,373.53,7264.0,348.7669,348.7669,348.4497,348.5243,7264.0
2021-05-20 15:00:00,373.51,374.0,373.28,373.84,11000.0,348.5057,348.9629,348.2911,348.8136,11000.0
2021-05-20 15:05:00,373.69,373.92,373.13,373.41,26911.0,348.6736,348.8882,348.1511,348.4124,26911.0
2021-05-20 15:10:00,373.28,373.98,373.19,373.9,3568.0,348.2911,348.9442,348.2071,348.8696,3568.0
2021-05-20 15:15:00,373.97,374.11,373.84,373.93,7174.0,348.9349,349.0655,348.8136,348.8976,7174.0
2021-05-20 15:20:00,373.97,374.17,373.95,374.08,3104.0,348.9349,349.1215,348.9162,349.0375,3104.0
2021-05-20 15:25:00,374.07,374.3,373.91,373.94,16493.0,349.0282,349.2428,348.8789,348.9069,16493.0
2021-05-20 15:30:00,373.95,374.3,373.64,373.77,22741.0,348.9162,349.2428,348.627,348.7483,22741.0
2021-05-20 15:35:00,373.87,373.87,373.35,373.36,2721.0,348.8416,348.8416,348.3564,348.3657,2721.0
2021-05-20 15:40:00,373.34,373.45,372.73,372.91,4570.0,348.3471,348.4497,347.7779,347.9458,4570.0
2021-05-20 15:45:00,372.89,372.96,372.26,372.26,10013.0,347.9272,347.9925,347.3394,347.3394,10013.0
2021-05-20 15:50:00,372.23,372.49,372.07,372.21,26475.0,347.3114,347.554,347.1621,347.2927,26475.0
2021-05-20 15:55:00,372.21,372.21,371.77,372.01,39127.0,347.2927,347.2927,346.8822,347.1061,39127.0
2021-05-21 09:30:00,372.54,375.73,372.54,375.29,27316.0,347.6006,350.5771,347.6006,350.1665,27316.0
2021-05-21 09:35:00,375.49,377.02,375.49,376.63,5482.0,350.3531,351.7807,350.3531,351.4168,5482.0
2021-05-21 09:40:00,375.91,376.28,375.06,375.71,3874.0,350.745,351.0902,349.9519,350.5584,3874.0
2021-05-21 09:45:00,375.71,376.02,374.28,374.28,6158.0,350.5584,350.8476,349.2241,349.2241,6158.0
2021-05-21 09:50:00,374.12,374.43,373.73,373.97,5341.0,349.0748,349.3641,348.7109,348.9349,5341.0
2021-05-21 09:55:00,374.06,374.26,373.46,373.46,4523.0,349.0189,349.2055,348.459,348.459,4523.0
2021-05-21 10:00:00,373.46,373.46,371.73,371.73,4536.0,348.459,348.459,346.8448,346.8448,4536.0
2021-05-21 10:05:00,371.97,372.6,371.6,372.6,5697.0,347.0688,347.6566,346.7235,347.6566,5697.0
2021-05-21 10:10:00,372.55,372.64,372.35,372.36,3500.0,347.6099,347.6939,347.4233,347.4327,3500.0
2021-05-21 10:15:00,372.53,373.26,372.53,372.84,5729.0,347.5913,348.2724,347.5913,347.8805,5729.0
2021-05-21 10:20:00,372.89,372.94,371.45,371.46,7263.0,347.9272,347.9738,346.5836,346.5929,7263.0
2021-05-21 10:25:00,371.5,372.16,371.35,371.44,4353.0,346.6302,347.246,346.4903,346.5742,4353.0
2021-05-21 10:30:00,371.45,372.2,371.44,372.08,3630.0,346.5836,347.2834,346.5742,347.1714,3630.0
2021-05-21 10:35:00,372.07,372.07,371.25,371.25,3882.0,347.1621,347.1621,346.397,346.397,3882.0
2021-05-21 10:40:00,371.35,371.36,370.76,370.77,6838.0,346.4903,346.4996,345.9398,345.9491,6838.0
2021-05-21 10:45:00,370.82,371.35,370.72,371.27,12385.0,345.9958,346.4903,345.9024,346.4156,12385.0
2021-05-21 10:50:00,371.33,372.01,371.23,371.32,6077.0,346.4716,347.1061,346.3783,346.4623,6077.0
2021-05-21 10:55:00,371.29,371.54,371.18,371.2,5987.0,346.4343,346.6676,346.3317,346.3503,5987.0
2021-05-21 11:00:00,371.27,371.27,370.81,370.84,3864.0,346.4156,346.4156,345.9864,346.0144,3864.0
2021-05-21 11:05:00,370.72,370.9,370.65,370.73,3648.0,345.9024,346.0704,345.8371,345.9118,3648.0
2021-05-21 11:10:00,370.73,371.13,370.58,371.08,2925.0,345.9118,346.285,345.7718,346.2383,2925.0
2021-05-21 11:15:00,371.33,371.64,371.27,371.28,2400.0,346.4716,346.7609,346.4156,346.425,2400.0
2021-05-21 11:20:00,371.32,372.02,371.32,371.89,2221.0,346.4623,347.1154,346.4623,346.9941,2221.0
2021-05-21 11:25:00,371.85,371.91,371.57,371.78,2600.0,346.9568,347.0128,346.6955,346.8915,2600.0
2021-05-21 11:30:00,371.85,372.04,371.85,372.0,10327.0,346.9568,347.1341,346.9568,347.0968,10327.0
2021-05-21 11:35:00,372.0,372.0,371.43,371.46,3040.0,347.0968,347.0968,346.5649,346.5929,3040.0
2021-05-21 11:40:00,371.47,371.59,371.27,371.37,1808.0,346.6022,346.7142,346.4156,346.5089,1808.0
2021-05-21 11:45:00,371.35,371.35,371.08,371.24,2000.0,346.4903,346.4903,346.2383,346.3876,2000.0
2021-05-21 11:50:00,371.37,371.4,371.12,371.12,2400.0,346.5089,346.5369,346.2757,346.2757,2400.0
2021-05-21 11:55:00,371.38,371.38,370.84,370.9,1718.0,346.5183,346.5183,346.0144,346.0704,1718.0
2021-05-21 12:00:00,370.9,371.11,370.88,371.11,4791.0,346.0704,346.2663,346.0517,346.2663,4791.0
2021-05-21 12:05:00,371.14,371.29,370.36,370.37,2000.0,346.2943,346.4343,345.5665,345.5759,2000.0
2021-05-21 12:10:00,370.14,370.77,370.12,370.57,3708.0,345.3613,345.9491,345.3426,345.7625,3708.0
2021-05-21 12:15:00,370.57,370.57,369.5,369.5,3117.0,345.7625,345.7625,344.7641,344.7641,3117.0
2021-05-21 12:20:00,369.62,369.96,369.53,369.75,6428.0,344.8761,345.1933,344.7921,344.9974,6428.0
2021-05-21 12:25:00,369.72,369.98,369.64,369.97,1701.0,344.9694,345.212,344.8947,345.2027,1701.0
2021-05-21 12:30:00,369.96,370.14,369.94,370.09,1785.0,345.1933,345.3613,345.1747,345.3146,1785.0
2021-05-21 12:35:00,370.03,370.28,370.03,370.23,2700.0,345.2586,345.4919,345.2586,345.4453,2700.0
2021-05-21 12:40:00,370.26,370.59,370.26,370.59,1813.0,345.4732,345.7812,345.4732,345.7812,1813.0
2021-05-21 12:45:00,370.34,370.34,370.13,370.2,1500.0,345.5479,345.5479,345.3519,345.4173,1500.0
2021-05-21 12:50:00,370.12,370.12,369.73,369.75,1601.0,345.3426,345.3426,344.9787,344.9974,1601.0
2021-05-21 12:55:00,369.81,369.81,369.24,369.24,400.0,345.0534,345.0534,344.5215,344.5215,400.0
2021-05-21 13:00:00,369.27,369.86,369.26,369.72,3143.0,344.5495,345.1,344.5402,344.9694,3143.0
2021-05-21 13:05:00,369.88,370.26,369.88,370.13,1200.0,345.1187,345.4732,345.1187,345.3519,1200.0
2021-05-21 13:10:00,369.96,370.06,369.77,369.77,1040.0,345.1933,345.2866,345.016,345.016,1040.0
2021-05-21 13:15:00,369.85,369.99,369.83,369.85,1930.0,345.0907,345.2213,345.072,345.0907,1930.0
2021-05-21 13:20:00,369.77,370.08,369.58,370.07,1711.0,345.016,345.3053,344.8388,345.296,1711.0
2021-05-21 13:25:00,370.23,370.27,370.16,370.16,1500.0,345.4453,345.4826,345.3799,345.3799,1500.0
2021-05-21 13:30:00,370.28,370.49,370.28,370.49,1310.0,345.4919,345.6878,345.4919,345.6878,1310.0
2021-05-21 13:35:00,370.63,370.8,370.6,370.8,2000.0,345.8185,345.9771,345.7905,345.9771,2000.0
2021-05-21 13:40:00,370.73,370.73,370.5,370.5,2148.0,345.9118,345.9118,345.6972,345.6972,2148.0
2021-05-21 13:45:00,370.43,370.48,370.26,370.26,1603.0,345.6319,345.6785,345.4732,345.4732,1603.0
2021-05-21 13:50:00,370.29,370.4,370.25,370.27,1400.0,345.5012,345.6039,345.4639,345.4826,1400.0
2021-05-21 13:55:00,370.3,370.39,370.05,370.29,4203.0,345.5106,345.5945,345.2773,345.5012,4203.0
2021-05-21 14:00:00,370.26,370.3,369.91,370.22,5791.0,345.4732,345.5106,345.1467,345.4359,5791.0
2021-05-21 14:05:00,370.1,370.26,369.97,370.22,3056.0,345.324,345.4732,345.2027,345.4359,3056.0
2021-05-21 14:10:00,370.22,370.49,370.22,370.34,2852.0,345.4359,345.6878,345.4359,345.5479,2852.0
2021-05-21 14:15:00,370.39,370.39,370.17,370.17,1530.0,345.5945,345.5945,345.3893,345.3893,1530.0
2021-05-21 14:20:00,370.26,370.45,370.25,370.29,3001.0,345.4732,345.6505,345.4639,345.5012,3001.0
2021-05-21 14:25:00,370.28,370.42,370.21,370.41,1600.0,345.4919,345.6225,345.4266,345.6132,1600.0
2021-05-21 14:30:00,370.51,370.62,370.42,370.42,2059.0,345.7065,345.8091,345.6225,345.6225,2059.0
2021-05-21 14:35:00,370.37,370.46,369.98,370.15,3161.0,345.5759,345.6599,345.212,345.3706,3161.0
2021-05-21 14:40:00,369.92,369.98,369.8,369.87,2260.0,345.156,345.212,345.044,345.1094,2260.0
2021-05-21 14:45:00,369.99,370.22,369.99,370.2,1781.0,345.2213,345.4359,345.2213,345.4173,1781.0
2021-05-21 14:50:00,370.28,370.48,370.28,370.37,3403.0,345.4919,345.6785,345.4919,345.5759,3403.0
2021-05-21 14:55:00,370.45,370.52,370.32,370.41,1686.0,345.6505,345.7158,345.5292,345.6132,1686.0
2021-05-21 15:00:00,370.39,370.59,370.2,370.44,4460.0,345.5945,345.7812,345.4173,345.6412,4460.0
2021-05-21 15:05:00,370.59,370.71,370.5,370.71,600.0,345.7812,345.8931,345.6972,345.8931,600.0
2021-05-21 15:10:00,370.71,371.0,370.62,370.95,1208.0,345.8931,346.1637,345.8091,346.1171,1208.0
2021-05-21 15:15:00,371.02,371.15,370.89,370.9,2886.0,346.1824,346.3037,346.0611,346.0704,2886.0
2021-05-21 15:20:00,371.07,371.39,371.06,371.37,3103.0,346.229,346.5276,346.2197,346.5089,3103.0
2021-05-21 15:25:00,371.36,371.36,370.98,370.98,3235.0,346.4996,346.4996,346.145,346.145,3235.0
2021-05-21 15:30:00,370.98,370.98,370.72,370.72,3340.0,346.145,346.145,345.9024,345.9024,3340.0
2021-05-21 15:35:00,370.79,370.91,370.7,370.7,4001.0,345.9678,346.0797,345.8838,345.8838,4001.0
2021-05-21 15:40:00,370.74,370.83,370.64,370.65,4981.0,345.9211,346.0051,345.8278,345.8371,4981.0
2021-05-21 15:45:00,370.65,370.66,370.11,370.66,3400.0,345.8371,345.8465,345.3333,345.8465,3400.0
2021-05-21 15:50:00,370.62,371.02,370.44,370.47,8433.0,345.8091,346.1824,345.6412,345.6692,8433.0
2021-05-21 15:55:00,370.23,370.6,370.11,370.57,16903.0,345.4453,345.7905,345.3333,345.7625,16903.0
2021-05-24 09:30:00,372.7,373.61,372.48,373.39,9537.0,347.7499,348.599,347.5446,348.3937,9537.0
2021-05-24 09:35:00,373.55,373.97,372.72,372.84,4719.0,348.543,348.9349,347.7686,347.8805,4719.0
2021-05-24 09:40:00,372.84,372.84,371.19,371.39,5273.0,347.8805,347.8805,346.341,346.5276,5273.0
2021-05-24 09:45:00,371.47,371.52,370.17,370.17,3604.0,346.6022,346.6489,345.3893,345.3893,3604.0
2021-05-24 09:50:00,370.48,371.05,370.19,371.01,4567.0,345.6785,346.2104,345.4079,346.173,4567.0
2021-05-24 09:55:00,371.34,371.71,371.08,371.52,3068.0,346.4809,346.8262,346.2383,346.6489,3068.0
2021-05-24 10:00:00,371.69,372.28,371.55,372.27,3125.0,346.8075,347.358,346.6769,347.3487,3125.0
2021-05-24 10:05:00,372.15,372.96,372.15,372.96,5660.0,347.2367,347.9925,347.2367,347.9925,5660.0
2021-05-24 10:10:00,372.96,372.96,371.8,372.0,3466.0,347.9925,347.9925,346.9101,347.0968,3466.0
2021-05-24 10:15:00,371.96,372.11,371.28,371.43,3655.0,347.0594,347.1994,346.425,346.5649,3655.0
2021-05-24 10:20:00,371.48,371.79,371.48,371.56,2300.0,346.6116,346.9008,346.6116,346.6862,2300.0
2021-05-24 10:25:00,371.56,371.73,371.1,371.72,2112.0,346.6862,346.8448,346.257,346.8355,2112.0
2021-05-24 10:30:00,371.6,371.85,371.56,371.75,2587.0,346.7235,346.9568,346.6862,346.8635,2587.0
2021-05-24 10:35:00,371.8,371.88,371.54,371.76,1900.0,346.9101,346.9848,346.6676,346.8728,1900.0
2021-05-24 10:40:00,371.75,371.93,371.06,371.06,3400.0,346.8635,347.0314,346.2197,346.2197,3400.0
2021-05-24 10:45:00,371.17,371.25,370.75,371.2,3495.0,346.3223,346.397,345.9304,346.3503,3495.0
2021-05-24 10:50:00,371.21,371.34,371.04,371.07,3623.0,346.3596,346.4809,346.201,346.229,3623.0
2021-05-24 10:55:00,371.07,371.14,370.92,371.14,2955.0,346.229,346.2943,346.0891,346.2943,2955.0
2021-05-24 11:00:00,371.01,371.1,370.62,370.81,3358.0,346.173,346.257,345.8091,345.9864,3358.0
2021-05-24 11:05:00,370.8,371.47,370.8,371.36,3027.0,345.9771,346.6022,345.9771,346.4996,3027.0
2021-05-24 11:10:00,371.53,371.53,370.81,370.81,2790.0,346.6582,346.6582,345.9864,345.9864,2790.0
2021-05-24 11:15:00,370.67,371.11,370.67,371.0,600.0,345.8558,346.2663,345.8558,346.1637,600.0
2021-05-24 11:20:00,371.0,371.17,370.74,370.74,4711.0,346.1637,346.3223,345.9211,345.9211,4711.0
2021-05-24 11:25:00,370.75,371.09,370.75,371.06,4036.0,345.9304,346.2477,345.9304,346.2197,4036.0
2021-05-24 11:30:00,371.06,371.21,371.0,371.06,4399.0,346.2197,346.3596,346.1637,346.2197,4399.0
2021-05-24 11:35:00,371.07,371.19,371.06,371.08,2436.0,346.229,346.341,346.2197,346.2383,2436.0
2021-05-24 11:40:00,371.21,371.45,371.21,371.44,1467.0,346.3596,346.5836,346.3596,346.5742,1467.0
2021-05-24 11:45:00,371.45,371.69,371.23,371.23,2058.0,346.5836,346.8075,346.3783,346.3783,2058.0
2021-05-24 11:50:00,371.14,371.3,371.09,371.21,3100.0,346.2943,346.4436,346.2477,346.3596,3100.0
2021-05-24 11:55:00,371.17,371.31,371.14,371.24,2341.0,346.3223,346.453,346.2943,346.3876,2341.0
2021-05-24 12:00:00,371.24,371.5,371.24,371.37,2584.0,346.3876,346.6302,346.3876,346.5089,2584.0
2021-05-24 12:05:00,371.36,371.36,370.88,370.88,2959.0,346.4996,346.4996,346.0517,346.0517,2959.0
2021-05-24 12:10:00,371.06,371.41,371.06,371.28,1400.0,346.2197,346.5463,346.2197,346.425,1400.0
2021-05-24 12:15:00,371.49,371.49,368.56,370.92,7847.0,346.6209,346.6209,343.887,346.0891,7847.0
2021-05-24 12:20:00,370.92,371.35,370.92,371.35,2294.0,346.0891,346.4903,346.0891,346.4903,2294.0
2021-05-24 12:25:00,371.34,371.57,371.29,371.39,2520.0,346.4809,346.6955,346.4343,346.5276,2520.0
2021-05-24 12:30:00,371.49,371.52,370.62,370.79,10593.0,346.6209,346.6489,345.8091,345.9678,10593.0
2021-05-24 12:35:00,370.82,371.19,370.82,371.18,900.0,345.9958,346.341,345.9958,346.3317,900.0
2021-05-24 12:40:00,371.18,371.18,370.89,370.91,3403.0,346.3317,346.3317,346.0611,346.0797,3403.0
2021-05-24 12:45:00,370.98,370.98,370.81,370.81,750.0,346.145,346.145,345.9864,345.9864,750.0
2021-05-24 12:50:00,370.91,370.98,370.91,370.91,500.0,346.0797,346.145,346.0797,346.0797,500.0
2021-05-24 12:55:00,370.87,371.05,370.86,370.96,2111.0,346.0424,346.2104,346.0331,346.1264,2111.0
2021-05-24 13:00:00,371.0,371.0,370.88,370.91,4312.0,346.1637,346.1637,346.0517,346.0797,4312.0
2021-05-24 13:05:00,371.01,371.01,370.83,370.83,3004.0,346.173,346.173,346.0051,346.0051,3004.0
2021-05-24 13:10:00,370.83,370.83,370.66,370.73,1123.0,346.0051,346.0051,345.8465,345.9118,1123.0
2021-05-24 13:15:00,370.73,370.73,370.5,370.5,1041.0,345.9118,345.9118,345.6972,345.6972,1041.0
2021-05-24 13:20:00,370.5,370.84,370.49,370.72,1800.0,345.6972,346.0144,345.6878,345.9024,1800.0
2021-05-24 13:25:00,370.83,370.98,370.83,370.97,812.0,346.0051,346.145,346.0051,346.1357,812.0
2021-05-24 13:30:00,371.12,371.17,371.0,371.0,2938.0,346.2757,346.3223,346.1637,346.1637,2938.0
2021-05-24 13:35:00,370.98,370.98,370.64,370.64,1450.0,346.145,346.145,345.8278,345.8278,1450.0
2021-05-24 13:40:00,370.88,370.89,370.87,370.88,600.0,346.0517,346.0611,346.0424,346.0517,600.0
2021-05-24 13:45:00,370.88,370.88,370.88,370.88,0.0,346.0517,346.0517,346.0517,346.0517,0.0
2021-05-24 13:50:00,370.89,370.89,370.69,370.69,2280.0,346.0611,346.0611,345.8745,345.8745,2280.0
2021-05-24 13:55:00,370.69,371.01,370.69,371.0,1370.0,345.8745,346.173,345.8745,346.1637,1370.0
2021-05-24 14:00:00,371.01,371.02,370.75,370.87,11236.0,346.173,346.1824,345.9304,346.0424,11236.0
2021-05-24 14:05:00,370.86,371.04,370.85,370.95,4474.0,346.0331,346.201,346.0237,346.1171,4474.0
2021-05-24 14:10:00,371.02,371.11,370.91,371.07,11546.0,346.1824,346.2663,346.0797,346.229,11546.0
2021-05-24 14:15:00,371.04,371.49,371.0,371.0,13488.0,346.201,346.6209,346.1637,346.1637,13488.0
2021-05-24 14:20:00,371.13,372.1,371.13,371.95,12677.0,346.285,347.1901,346.285,347.0501,12677.0
2021-05-24 14:25:00,372.05,372.14,371.9,372.01,2611.0,347.1434,347.2274,347.0035,347.1061,2611.0
2021-05-24 14:30:00,372.28,372.28,372.06,372.06,1600.0,347.358,347.358,347.1527,347.1527,1600.0
2021-05-24 14:35:00,372.0,372.2,371.37,372.2,5691.0,347.0968,347.2834,346.5089,347.2834,5691.0
2021-05-24 14:40:00,372.25,372.47,372.17,372.47,1270.0,347.33,347.5353,347.2554,347.5353,1270.0
2021-05-24 14:45:00,372.33,372.4,371.77,371.77,2086.0,347.4047,347.47,346.8822,346.8822,2086.0
2021-05-24 14:50:00,371.84,371.84,371.24,371.41,2237.0,346.9475,346.9475,346.3876,346.5463,2237.0
2021-05-24 14:55:00,371.47,371.74,371.47,371.68,1300.0,346.6022,346.8542,346.6022,346.7982,1300.0
2021-05-24 15:00:00,371.58,371.75,371.44,371.75,1401.0,346.7049,346.8635,346.5742,346.8635,1401.0
2021-05-24 15:05:00,371.86,372.05,371.86,372.05,811.0,346.9661,347.1434,346.9661,347.1434,811.0
2021-05-24 15:10:00,372.01,372.26,371.88,372.26,2606.0,347.1061,347.3394,346.9848,347.3394,2606.0
2021-05-24 15:15:00,372.23,372.31,372.22,372.22,1651.0,347.3114,347.386,347.302,347.302,1651.0
2021-05-24 15:20:00,372.22,372.22,372.03,372.04,1300.0,347.302,347.302,347.1248,347.1341,1300.0
2021-05-24 15:25:00,372.11,372.23,371.92,371.92,3701.0,347.1994,347.3114,347.0221,347.0221,3701.0
2021-05-24 15:30:00,371.92,372.07,371.77,371.82,2500.0,347.0221,347.1621,346.8822,346.9288,2500.0
2021-05-24 15:35:00,371.84,372.04,371.84,371.96,4381.0,346.9475,347.1341,346.9475,347.0594,4381.0
2021-05-24 15:40:00,371.91,372.24,371.91,372.22,5458.0,347.0128,347.3207,347.0128,347.302,5458.0
2021-05-24 15:45:00,372.22,372.3,371.91,371.93,3588.0,347.302,347.3767,347.0128,347.0314,3588.0
2021-05-24 15:50:00,372.05,372.26,371.93,371.95,6600.0,347.1434,347.3394,347.0314,347.0501,6600.0
2021-05-24 15:55:00,371.92,372.23,371.67,371.9,18704.0,347.0221,347.3114,346.7889,347.0035,18704.0
2021-05-25 09:30:00,372.53,374.31,372.47,374.22,11572.0,347.5913,349.2521,347.5353,349.1681,11572.0
2021-05-25 09:35:00,373.84,374.38,372.74,372.74,3901.0,348.8136,349.3174,347.7872,347.7872,3901.0
2021-05-25 09:40:00,372.79,372.79,371.08,372.04,3932.0,347.8339,347.8339,346.2383,347.1341,3932.0
2021-05-25 09:45:00,371.7,371.93,370.65,370.68,2899.0,346.8168,347.0314,345.8371,345.8651,2899.0
2021-05-25 09:50:00,370.68,371.45,370.6,371.44,4783.0,345.8651,346.5836,345.7905,346.5742,4783.0
2021-05-25 09:55:00,371.5,371.86,371.5,371.6,2377.0,346.6302,346.9661,346.6302,346.7235,2377.0
2021-05-25 10:00:00,371.71,371.77,371.35,371.51,1850.0,346.8262,346.8822,346.4903,346.6396,1850.0
2021-05-25 10:05:00,371.47,372.45,371.37,372.24,16846.0,346.6022,347.5166,346.5089,347.3207,16846.0
2021-05-25 10:10:00,372.4,372.53,372.04,372.16,7074.0,347.47,347.5913,347.1341,347.246,7074.0
2021-05-25 10:15:00,372.26,372.41,371.57,371.88,5208.0,347.3394,347.4793,346.6955,346.9848,5208.0
2021-05-25 10:20:00,371.68,371.75,370.93,370.93,2399.0,346.7982,346.8635,346.0984,346.0984,2399.0
2021-05-25 10:25:00,371.02,371.02,370.68,370.68,1200.0,346.1824,346.1824,345.8651,345.8651,1200.0
2021-05-25 10:30:00,370.72,370.95,370.38,370.95,3570.0,345.9024,346.1171,345.5852,346.1171,3570.0
2021-05-25 10:35:00,370.96,370.97,370.6,370.68,1445.0,346.1264,346.1357,345.7905,345.8651,1445.0
2021-05-25 10:40:00,370.81,370.86,370.6,370.61,3428.0,345.9864,346.0331,345.7905,345.7998,3428.0
2021-05-25 10:45:00,370.75,370.98,370.56,370.56,3599.0,345.9304,346.145,345.7532,345.7532,3599.0
2021-05-25 10:50:00,370.63,370.81,370.62,370.79,1400.0,345.8185,345.9864,345.8091,345.9678,1400.0
2021-05-25 10:55:00,371.0,371.03,370.75,370.77,2634.0,346.1637,346.1917,345.9304,345.9491,2634.0
2021-05-25 11:00:00,370.52,370.67,370.38,370.67,3009.0,345.7158,345.8558,345.5852,345.8558,3009.0
2021-05-25 11:05:00,370.6,371.08,370.58,370.85,2419.0,345.7905,346.2383,345.7718,346.0237,2419.0
2021-05-25 11:10:00,370.87,371.1,370.87,370.96,2305.0,346.0424,346.257,346.0424,346.1264,2305.0
2021-05-25 11:15:00,370.96,371.41,370.95,371.09,2661.0,346.1264,346.5463,346.1171,346.2477,2661.0
2021-05-25 11:20:00,371.16,371.18,370.73,370.85,1159.0,346.313,346.3317,345.9118,346.0237,1159.0
2021-05-25 11:25:00,370.76,371.11,370.76,370.86,2900.0,345.9398,346.2663,345.9398,346.0331,2900.0
2021-05-25 11:30:00,370.88,370.88,370.6,370.67,1999.0,346.0517,346.0517,345.7905,345.8558,1999.0
2021-05-25 11:35:00,370.67,370.9,370.67,370.75,1925.0,345.8558,346.0704,345.8558,345.9304,1925.0
2021-05-25 11:40:00,370.71,370.94,370.7,370.92,4124.0,345.8931,346.1077,345.8838,346.0891,4124.0
2021-05-25 11:45:00,371.05,371.29,371.0,371.06,3012.0,346.2104,346.4343,346.1637,346.2197,3012.0
2021-05-25 11:50:00,371.01,371.01,370.64,370.64,1779.0,346.173,346.173,345.8278,345.8278,1779.0
2021-05-25 11:55:00,370.64,371.04,370.6,371.04,1600.0,345.8278,346.201,345.7905,346.201,1600.0
2021-05-25 12:00:00,371.11,371.26,371.11,371.16,1335.0,346.2663,346.4063,346.2663,346.313,1335.0
2021-05-25 12:05:00,371.4,371.7,371.4,371.7,2200.0,346.5369,346.8168,346.5369,346.8168,2200.0
2021-05-25 12:10:00,371.68,371.74,371.64,371.74,1076.0,346.7982,346.8542,346.7609,346.8542,1076.0
2021-05-25 12:15:00,371.74,371.9,371.69,371.9,1602.0,346.8542,347.0035,346.8075,347.0035,1602.0
2021-05-25 12:20:00,371.94,372.01,371.83,371.83,1832.0,347.0408,347.1061,346.9381,346.9381,1832.0
2021-05-25 12:25:00,371.88,371.89,371.88,371.88,200.0,346.9848,346.9941,346.9848,346.9848,200.0
2021-05-25 12:30:00,371.93,371.93,371.7,371.74,2410.0,347.0314,347.0314,346.8168,346.8542,2410.0
2021-05-25 12:35:00,371.71,371.81,371.69,371.69,1100.0,346.8262,346.9195,346.8075,346.8075,1100.0
2021-05-25 12:40:00,371.59,371.87,371.57,371.86,1000.0,346.7142,346.9755,346.6955,346.9661,1000.0
2021-05-25 12:45:00,371.86,371.86,371.73,371.73,1200.0,346.9661,346.9661,346.8448,346.8448,1200.0
2021-05-25 12:50:00,371.72,371.89,371.72,371.82,1200.0,346.8355,346.9941,346.8355,346.9288,1200.0
2021-05-25 12:55:00,371.84,371.84,371.7,371.83,1000.0,346.9475,346.9475,346.8168,346.9381,1000.0
2021-05-25 13:00:00,371.73,371.75,371.39,371.39,1663.0,346.8448,346.8635,346.5276,346.5276,1663.0
2021-05-25 13:05:00,371.32,371.34,371.23,371.32,400.0,346.4623,346.4809,346.3783,346.4623,400.0
2021-05-25 13:10:00,371.33,371.39,371.22,371.31,1600.0,346.4716,346.5276,346.369,346.453,1600.0
2021-05-25 13:15:00,371.34,371.38,370.98,370.98,2200.0,346.4809,346.5183,346.145,346.145,2200.0
2021-05-25 13:20:00,371.02,371.27,371.02,371.26,2000.0,346.1824,346.4156,346.1824,346.4063,2000.0
2021-05-25 13:25:00,371.27,371.39,371.27,371.39,714.0,346.4156,346.5276,346.4156,346.5276,714.0
2021-05-25 13:30:00,371.37,371.39,371.24,371.27,1400.0,346.5089,346.5276,346.3876,346.4156,1400.0
2021-05-25 13:35:00,371.2,371.35,371.04,371.1,2228.0,346.3503,346.4903,346.201,346.257,2228.0
2021-05-25 13:40:00,371.04,371.04,370.74,370.74,1304.0,346.201,346.201,345.9211,345.9211,1304.0
2021-05-25 13:45:00,370.68,370.76,370.55,370.57,1500.0,345.8651,345.9398,345.7438,345.7625,1500.0
2021-05-25 13:50:00,370.62,370.62,370.25,370.32,2714.0,345.8091,345.8091,345.4639,345.5292,2714.0
2021-05-25 13:55:00,370.4,370.54,370.34,370.5,2188.0,345.6039,345.7345,345.5479,345.6972,2188.0
2021-05-25 14:00:00,370.54,371.06,370.25,370.33,13426.0,345.7345,346.2197,345.4639,345.5386,13426.0
2021-05-25 14:05:00,370.35,370.55,370.35,370.39,1256.0,345.5572,345.7438,345.5572,345.5945,1256.0
2021-05-25 14:10:00,370.37,370.76,370.37,370.75,2200.0,345.5759,345.9398,345.5759,345.9304,2200.0
2021-05-25 14:15:00,370.76,370.76,370.61,370.69,1100.0,345.9398,345.9398,345.7998,345.8745,1100.0
2021-05-25 14:20:00,370.56,370.59,370.5,370.5,600.0,345.7532,345.7812,345.6972,345.6972,600.0
2021-05-25 14:25:00,370.48,370.59,370.46,370.47,1197.0,345.6785,345.7812,345.6599,345.6692,1197.0
2021-05-25 14:30:00,370.39,370.72,370.39,370.63,2606.0,345.5945,345.9024,345.5945,345.8185,2606.0
2021-05-25 14:35:00,370.63,370.74,370.63,370.72,999.0,345.8185,345.9211,345.8185,345.9024,999.0
2021-05-25 14:40:00,370.72,370.73,370.46,370.47,1800.0,345.9024,345.9118,345.6599,345.6692,1800.0
2021-05-25 14:45:00,370.45,370.49,370.3,370.39,2315.0,345.6505,345.6878,345.5106,345.5945,2315.0
2021-05-25 14:50:00,370.29,370.53,370.29,370.33,1794.0,345.5012,345.7252,345.5012,345.5386,1794.0
2021-05-25 14:55:00,370.39,370.56,370.38,370.41,2423.0,345.5945,345.7532,345.5852,345.6132,2423.0
2021-05-25 15:00:00,370.4,370.4,370.2,370.24,1300.0,345.6039,345.6039,345.4173,345.4546,1300.0
2021-05-25 15:05:00,370.2,370.34,370.04,370.04,1601.0,345.4173,345.5479,345.268,345.268,1601.0
2021-05-25 15:10:00,370.04,370.04,369.78,369.93,3478.0,345.268,345.268,345.0254,345.1653,3478.0
2021-05-25 15:15:00,369.95,370.01,369.85,370.01,2061.0,345.184,345.24,345.0907,345.24,2061.0
2021-05-25 15:20:00,370.04,370.31,369.88,369.88,2634.0,345.268,345.5199,345.1187,345.1187,2634.0
2021-05-25 15:25:00,369.98,370.2,369.98,370.01,2793.0,345.212,345.4173,345.212,345.24,2793.0
2021-05-25 15:30:00,369.98,370.16,369.92,370.04,4400.0,345.212,345.3799,345.156,345.268,4400.0
2021-05-25 15:35:00,370.11,370.31,370.1,370.14,4672.0,345.3333,345.5199,345.324,345.3613,4672.0
2021-05-25 15:40:00,370.14,370.18,370.05,370.09,4399.0,345.3613,345.3986,345.2773,345.3146,4399.0
2021-05-25 15:45:00,370.19,370.2,369.59,369.6,4470.0,345.4079,345.4173,344.8481,344.8574,4470.0
2021-05-25 15:50:00,369.45,369.91,369.33,369.54,14155.0,344.7175,345.1467,344.6055,344.8014,14155.0
2021-05-25 15:55:00,369.56,370.31,369.55,370.14,36684.0,344.8201,345.5199,344.8108,345.3613,36684.0
2021-05-26 09:30:00,369.33,370.35,369.33,369.92,9019.0,344.6055,345.5572,344.6055,345.156,9019.0
2021-05-26 09:35:00,369.92,369.92,369.31,369.31,2100.0,345.156,345.156,344.5868,344.5868,2100.0
2021-05-26 09:40:00,369.39,369.65,368.13,368.14,6100.0,344.6615,344.9041,343.4858,343.4952,6100.0
2021-05-26 09:45:00,368.11,368.55,367.85,368.48,8140.0,343.4672,343.8777,343.2246,343.8124,8140.0
2021-05-26 09:50:00,368.48,368.89,368.39,368.71,3036.0,343.8124,344.195,343.7284,344.027,3036.0
2021-05-26 09:55:00,368.71,368.72,367.07,367.31,7155.0,344.027,344.0363,342.4968,342.7207,7155.0
2021-05-26 10:00:00,367.54,367.54,366.82,366.82,11544.0,342.9353,342.9353,342.2635,342.2635,11544.0
2021-05-26 10:05:00,366.73,366.73,365.73,365.95,4350.0,342.1796,342.1796,341.2465,341.4518,4350.0
2021-05-26 10:10:00,365.96,366.8,365.96,366.8,4166.0,341.4611,342.2449,341.4611,342.2449,4166.0
2021-05-26 10:15:00,366.83,366.97,366.54,366.66,2700.0,342.2729,342.4035,342.0023,342.1142,2700.0
2021-05-26 10:20:00,366.68,367.19,366.61,367.19,3739.0,342.1329,342.6088,342.0676,342.6088,3739.0
2021-05-26 10:25:00,367.4,367.47,366.54,366.54,8230.0,342.8047,342.87,342.0023,342.0023,8230.0
2021-05-26 10:30:00,366.73,366.9,366.52,366.52,2677.0,342.1796,342.3382,341.9836,341.9836,2677.0
2021-05-26 10:35:00,366.49,366.82,366.19,366.82,2875.0,341.9556,342.2635,341.6757,342.2635,2875.0
2021-05-26 10:40:00,366.71,366.92,366.54,366.83,7346.0,342.1609,342.3568,342.0023,342.2729,7346.0
2021-05-26 10:45:00,366.84,367.13,366.79,366.82,3099.0,342.2822,342.5528,342.2355,342.2635,3099.0
2021-05-26 10:50:00,366.8,366.8,365.78,365.98,6377.0,342.2449,342.2449,341.2932,341.4798,6377.0
2021-05-26 10:55:00,365.91,366.76,365.9,366.56,2884.0,341.4145,342.2075,341.4051,342.0209,2884.0
2021-05-26 11:00:00,366.7,367.21,366.66,367.21,2984.0,342.1516,342.6274,342.1142,342.6274,2984.0
2021-05-26 11:05:00,367.35,367.37,367.18,367.24,3200.0,342.7581,342.7767,342.5994,342.6554,3200.0
2021-05-26 11:10:00,367.05,367.08,366.4,366.5,4006.0,342.4781,342.5061,341.8716,341.965,4006.0
2021-05-26 11:15:00,366.45,366.45,365.94,365.98,2400.0,341.9183,341.9183,341.4424,341.4798,2400.0
2021-05-26 11:20:00,366.12,366.46,366.04,366.38,4515.0,341.6104,341.9276,341.5357,341.853,4515.0
2021-05-26 11:25:00,366.74,367.05,366.73,367.0,3799.0,342.1889,342.4781,342.1796,342.4315,3799.0
2021-05-26 11:30:00,367.0,367.04,366.74,367.0,3025.0,342.4315,342.4688,342.1889,342.4315,3025.0
2021-05-26 11:35:00,366.76,366.97,366.75,366.9,1300.0,342.2075,342.4035,342.1982,342.3382,1300.0
2021-05-26 11:40:00,366.6,366.64,366.02,366.12,3818.0,342.0583,342.0956,341.5171,341.6104,3818.0
2021-05-26 11:45:00,366.19,366.52,366.19,366.5,1644.0,341.6757,341.9836,341.6757,341.965,1644.0
2021-05-26 11:50:00,366.39,366.58,366.24,366.48,3025.0,341.8623,342.0396,341.7224,341.9463,3025.0
2021-05-26 11:55:00,366.48,366.61,366.23,366.31,1984.0,341.9463,342.0676,341.713,341.7877,1984.0
2021-05-26 12:00:00,366.22,366.35,366.06,366.19,1883.0,341.7037,341.825,341.5544,341.6757,1883.0
2021-05-26 12:05:00,366.27,366.42,366.26,366.42,2421.0,341.7504,341.8903,341.741,341.8903,2421.0
2021-05-26 12:10:00,366.44,366.77,366.44,366.59,2604.0,341.909,342.2169,341.909,342.0489,2604.0
2021-05-26 12:15:00,366.63,366.88,366.49,366.49,2864.0,342.0863,342.3195,341.9556,341.9556,2864.0
2021-05-26 12:20:00,366.43,366.56,366.26,366.56,2409.0,341.8996,342.0209,341.741,342.0209,2409.0
2021-05-26 12:25:00,366.65,366.66,366.43,366.46,2809.0,342.1049,342.1142,341.8996,341.9276,2809.0
2021-05-26 12:30:00,366.39,366.57,366.3,366.3,3900.0,341.8623,342.0303,341.7783,341.7783,3900.0
2021-05-26 12:35:00,366.37,366.5,366.32,366.37,1702.0,341.8437,341.965,341.797,341.8437,1702.0
2021-05-26 12:40:00,366.54,366.79,366.44,366.79,2555.0,342.0023,342.2355,341.909,342.2355,2555.0
2021-05-26 12:45:00,366.7,366.93,366.7,366.93,1200.0,342.1516,342.3662,342.1516,342.3662,1200.0
2021-05-26 12:50:00,366.8,366.81,366.67,366.74,3480.0,342.2449,342.2542,342.1236,342.1889,3480.0
2021-05-26 12:55:00,366.81,366.81,366.66,366.81,2576.0,342.2542,342.2542,342.1142,342.2542,2576.0
2021-05-26 13:00:00,366.79,366.81,366.4,366.56,1900.0,342.2355,342.2542,341.8716,342.0209,1900.0
2021-05-26 13:05:00,366.63,366.63,366.24,366.59,4303.0,342.0863,342.0863,341.7224,342.0489,4303.0
2021-05-26 13:10:00,366.7,366.7,366.45,366.55,1868.0,342.1516,342.1516,341.9183,342.0116,1868.0
2021-05-26 13:15:00,366.48,366.72,366.48,366.62,1662.0,341.9463,342.1702,341.9463,342.0769,1662.0
2021-05-26 13:20:00,366.63,366.72,366.44,366.44,2150.0,342.0863,342.1702,341.909,341.909,2150.0
2021-05-26 13:25:00,366.32,366.32,366.09,366.14,3320.0,341.797,341.797,341.5824,341.6291,3320.0
2021-05-26 13:30:00,366.18,366.32,366.08,366.3,3600.0,341.6664,341.797,341.5731,341.7783,3600.0
2021-05-26 13:35:00,366.38,366.66,366.21,366.57,2935.0,341.853,342.1142,341.6944,342.0303,2935.0
2021-05-26 13:40:00,366.57,366.57,365.68,365.7,4020.0,342.0303,342.0303,341.1998,341.2185,4020.0
2021-05-26 13:45:00,365.68,365.78,365.4,365.6,4873.0,341.1998,341.2932,340.9386,341.1252,4873.0
2021-05-26 13:50:00,365.66,366.21,365.61,366.05,4000.0,341.1812,341.6944,341.1345,341.5451,4000.0
2021-05-26 13:55:00,365.96,366.07,365.66,365.81,4367.0,341.4611,341.5637,341.1812,341.3211,4367.0
2021-05-26 14:00:00,365.86,366.08,365.75,365.95,3100.0,341.3678,341.5731,341.2652,341.4518,3100.0
2021-05-26 14:05:00,365.93,366.45,365.93,366.44,7339.0,341.4331,341.9183,341.4331,341.909,7339.0
2021-05-26 14:10:00,366.43,366.44,366.29,366.35,2500.0,341.8996,341.909,341.769,341.825,2500.0
2021-05-26 14:15:00,366.31,366.55,366.25,366.5,4932.0,341.7877,342.0116,341.7317,341.965,4932.0
2021-05-26 14:20:00,366.58,366.65,365.94,366.11,6655.0,342.0396,342.1049,341.4424,341.6011,6655.0
2021-05-26 14:25:00,366.11,366.56,366.11,366.55,2400.0,341.6011,342.0209,341.6011,342.0116,2400.0
2021-05-26 14:30:00,366.54,366.54,366.17,366.2,4116.0,342.0023,342.0023,341.657,341.685,4116.0
2021-05-26 14:35:00,366.21,366.21,366.08,366.09,2900.0,341.6944,341.6944,341.5731,341.5824,2900.0
2021-05-26 14:40:00,366.14,366.18,365.9,365.9,2800.0,341.6291,341.6664,341.4051,341.4051,2800.0
2021-05-26 14:45:00,366.02,366.24,366.02,366.17,3801.0,341.5171,341.7224,341.5171,341.657,3801.0
2021-05-26 14:50:00,366.14,366.2,365.82,365.92,4310.0,341.6291,341.685,341.3305,341.4238,4310.0
2021-05-26 14:55:00,365.82,365.93,365.69,365.71,4344.0,341.3305,341.4331,341.2092,341.2278,4344.0
2021-05-26 15:00:00,365.65,366.33,365.64,366.07,3155.0,341.1719,341.8063,341.1625,341.5637,3155.0
2021-05-26 15:05:00,366.09,366.2,365.93,366.06,9745.0,341.5824,341.685,341.4331,341.5544,9745.0
2021-05-26 15:10:00,366.07,366.44,365.85,366.39,8289.0,341.5637,341.909,341.3585,341.8623,8289.0
2021-05-26 15:15:00,366.33,366.49,366.22,366.31,3300.0,341.8063,341.9556,341.7037,341.7877,3300.0
2021-05-26 15:20:00,366.37,366.6,366.07,366.07,5660.0,341.8437,342.0583,341.5637,341.5637,5660.0
2021-05-26 15:25:00,366.11,366.23,365.95,365.97,14115.0,341.6011,341.713,341.4518,341.4704,14115.0
2021-05-26 15:30:00,366.03,366.08,365.88,365.88,6506.0,341.5264,341.5731,341.3865,341.3865,6506.0
2021-05-26 15:35:00,365.92,366.38,365.86,366.27,5500.0,341.4238,341.853,341.3678,341.7504,5500.0
2021-05-26 15:40:00,366.43,366.88,366.37,366.37,6983.0,341.8996,342.3195,341.8437,341.8437,6983.0
2021-05-26 15:45:00,366.49,366.88,366.29,366.77,8501.0,341.9556,342.3195,341.769,342.2169,8501.0
2021-05-26 15:50:00,366.52,366.66,366.07,366.31,12438.0,341.9836,342.1142,341.5637,341.7877,12438.0
2021-05-26 15:55:00,366.24,366.86,366.13,366.85,50187.0,341.7224,342.3009,341.6197,342.2915,50187.0
2021-05-27 09:30:00,370.29,370.29,367.46,368.36,11456.0,345.5012,345.5012,342.8607,343.7004,11456.0
2021-05-27 09:35:00,368.31,368.87,368.0,368.25,2591.0,343.6538,344.1763,343.3645,343.5978,2591.0
2021-05-27 09:40:00,368.56,369.49,368.55,369.49,16465.0,343.887,344.7548,343.8777,344.7548,16465.0
2021-05-27 09:45:00,369.52,369.91,368.48,368.84,14097.0,344.7828,345.1467,343.8124,344.1483,14097.0
2021-05-27 09:50:00,368.61,369.28,368.61,368.77,4540.0,343.9337,344.5588,343.9337,344.083,4540.0
2021-05-27 09:55:00,368.78,369.55,368.64,369.14,4290.0,344.0923,344.8108,343.9617,344.4282,4290.0
2021-05-27 10:00:00,369.35,369.36,368.28,368.28,5819.0,344.6242,344.6335,343.6258,343.6258,5819.0
2021-05-27 10:05:00,368.44,368.82,368.18,368.39,4787.0,343.7751,344.1296,343.5325,343.7284,4787.0
2021-05-27 10:10:00,368.38,368.38,368.02,368.33,4184.0,343.7191,343.7191,343.3832,343.6724,4184.0
2021-05-27 10:15:00,368.47,368.59,367.95,367.95,3941.0,343.8031,343.915,343.3179,343.3179,3941.0
2021-05-27 10:20:00,367.95,367.95,367.25,367.45,4158.0,343.3179,343.3179,342.6647,342.8514,4158.0
2021-05-27 10:25:00,367.45,367.45,366.73,366.96,2557.0,342.8514,342.8514,342.1796,342.3942,2557.0
2021-05-27 10:30:00,366.83,366.86,366.02,366.35,9763.0,342.2729,342.3009,341.5171,341.825,9763.0
2021-05-27 10:35:00,366.29,366.6,366.12,366.24,6659.0,341.769,342.0583,341.6104,341.7224,6659.0
2021-05-27 10:40:00,366.42,367.26,366.42,367.13,5375.0,341.8903,342.6741,341.8903,342.5528,5375.0
2021-05-27 10:45:00,367.13,367.38,367.03,367.22,6240.0,342.5528,342.786,342.4595,342.6368,6240.0
2021-05-27 10:50:00,367.27,367.76,366.79,367.43,6641.0,342.6834,343.1406,342.2355,342.8327,6641.0
2021-05-27 10:55:00,367.44,367.44,366.68,366.89,3407.0,342.842,342.842,342.1329,342.3288,3407.0
2021-05-27 11:00:00,366.84,366.95,366.4,366.4,6097.0,342.2822,342.3848,341.8716,341.8716,6097.0
2021-05-27 11:05:00,366.4,366.5,366.25,366.28,2500.0,341.8716,341.965,341.7317,341.7597,2500.0
2021-05-27 11:10:00,366.36,366.74,366.36,366.71,3688.0,341.8343,342.1889,341.8343,342.1609,3688.0
2021-05-27 11:15:00,366.65,366.99,366.61,366.85,5196.0,342.1049,342.4222,342.0676,342.2915,5196.0
2021-05-27 11:20:00,366.85,366.89,366.7,366.79,2500.0,342.2915,342.3288,342.1516,342.2355,2500.0
2021-05-27 11:25:00,366.79,366.95,366.7,366.7,2994.0,342.2355,342.3848,342.1516,342.1516,2994.0
2021-05-27 11:30:00,366.55,366.91,366.52,366.63,6378.0,342.0116,342.3475,341.9836,342.0863,6378.0
2021-05-27 11:35:00,366.65,366.72,366.6,366.62,3818.0,342.1049,342.1702,342.0583,342.0769,3818.0
2021-05-27 11:40:00,366.6,366.72,366.58,366.69,4177.0,342.0583,342.1702,342.0396,342.1422,4177.0
2021-05-27 11:45:00,366.63,367.24,366.52,367.24,3226.0,342.0863,342.6554,341.9836,342.6554,3226.0
2021-05-27 11:50:00,367.26,367.28,366.95,366.95,3708.0,342.6741,342.6927,342.3848,342.3848,3708.0
2021-05-27 11:55:00,367.0,367.52,367.0,367.51,3385.0,342.4315,342.9167,342.4315,342.9073,3385.0
2021-05-27 12:00:00,367.57,367.59,367.46,367.53,2176.0,342.9633,342.982,342.8607,342.926,2176.0
2021-05-27 12:05:00,367.67,367.78,367.58,367.77,2935.0,343.0566,343.1593,342.9727,343.1499,2935.0
2021-05-27 12:10:00,367.81,367.83,367.59,367.6,3495.0,343.1873,343.2059,342.982,342.9913,3495.0
2021-05-27 12:15:00,367.64,367.84,367.62,367.7,2546.0,343.0286,343.2152,343.01,343.0846,2546.0
2021-05-27 12:20:00,367.6,367.94,367.6,367.93,3173.0,342.9913,343.3086,342.9913,343.2992,3173.0
2021-05-27 12:25:00,367.97,367.98,367.68,367.75,4850.0,343.3365,343.3459,343.066,343.1313,4850.0
2021-05-27 12:30:00,367.87,368.16,367.79,368.11,7671.0,343.2432,343.5138,343.1686,343.4672,7671.0
2021-05-27 12:35:00,368.07,368.27,367.87,367.95,4202.0,343.4299,343.6165,343.2432,343.3179,4202.0
2021-05-27 12:40:00,368.12,368.14,367.88,368.03,2525.0,343.4765,343.4952,343.2526,343.3925,2525.0
2021-05-27 12:45:00,368.04,368.05,367.7,367.71,3146.0,343.4019,343.4112,343.0846,343.094,3146.0
2021-05-27 12:50:00,367.75,367.79,367.33,367.44,2537.0,343.1313,343.1686,342.7394,342.842,2537.0
2021-05-27 12:55:00,367.38,367.4,367.1,367.16,2801.0,342.786,342.8047,342.5248,342.5808,2801.0
2021-05-27 13:00:00,367.17,367.23,367.02,367.02,2445.0,342.5901,342.6461,342.4501,342.4501,2445.0
2021-05-27 13:05:00,366.98,366.99,366.86,366.86,2579.0,342.4128,342.4222,342.3009,342.3009,2579.0
2021-05-27 13:10:00,366.98,367.22,366.94,367.03,3233.0,342.4128,342.6368,342.3755,342.4595,3233.0
2021-05-27 13:15:00,367.03,367.05,366.83,366.9,2199.0,342.4595,342.4781,342.2729,342.3382,2199.0
2021-05-27 13:20:00,366.92,367.27,366.76,366.85,18987.0,342.3568,342.6834,342.2075,342.2915,18987.0
2021-05-27 13:25:00,366.91,367.06,366.71,366.99,14073.0,342.3475,342.4875,342.1609,342.4222,14073.0
2021-05-27 13:30:00,367.05,367.84,366.9,367.82,7698.0,342.4781,343.2152,342.3382,343.1966,7698.0
2021-05-27 13:35:00,367.69,367.75,367.43,367.62,5821.0,343.0753,343.1313,342.8327,343.01,5821.0
2021-05-27 13:40:00,367.7,367.8,367.63,367.75,2506.0,343.0846,343.1779,343.0193,343.1313,2506.0
2021-05-27 13:45:00,367.71,368.16,367.71,368.09,1427.0,343.094,343.5138,343.094,343.4485,1427.0
2021-05-27 13:50:00,368.09,368.31,368.09,368.31,2823.0,343.4485,343.6538,343.4485,343.6538,2823.0
2021-05-27 13:55:00,368.38,368.49,368.25,368.49,2013.0,343.7191,343.8217,343.5978,343.8217,2013.0
2021-05-27 14:00:00,368.4,368.89,368.2,368.8,2400.0,343.7378,344.195,343.5511,344.111,2400.0
2021-05-27 14:05:00,368.77,369.76,368.76,369.76,7036.0,344.083,345.0067,344.0737,345.0067,7036.0
2021-05-27 14:10:00,369.55,369.71,369.11,369.32,6598.0,344.8108,344.9601,344.4002,344.5962,6598.0
2021-05-27 14:15:00,369.44,369.44,369.04,369.1,3525.0,344.7081,344.7081,344.3349,344.3909,3525.0
2021-05-27 14:20:00,369.12,369.26,368.97,369.19,3019.0,344.4096,344.5402,344.2696,344.4749,3019.0
2021-05-27 14:25:00,369.18,369.49,369.18,369.25,2266.0,344.4655,344.7548,344.4655,344.5309,2266.0
2021-05-27 14:30:00,369.4,369.51,369.29,369.47,3234.0,344.6708,344.7735,344.5682,344.7361,3234.0
2021-05-27 14:35:00,369.4,369.4,368.95,368.95,2249.0,344.6708,344.6708,344.2509,344.2509,2249.0
2021-05-27 14:40:00,368.95,369.14,368.84,368.95,4669.0,344.2509,344.4282,344.1483,344.2509,4669.0
2021-05-27 14:45:00,368.98,369.41,368.98,369.22,4689.0,344.2789,344.6801,344.2789,344.5029,4689.0
2021-05-27 14:50:00,369.23,369.39,369.14,369.2,3152.0,344.5122,344.6615,344.4282,344.4842,3152.0
2021-05-27 14:55:00,369.24,369.47,369.2,369.47,4753.0,344.5215,344.7361,344.4842,344.7361,4753.0
2021-05-27 15:00:00,369.51,369.81,369.4,369.41,6662.0,344.7735,345.0534,344.6708,344.6801,6662.0
2021-05-27 15:05:00,369.44,369.68,369.34,369.68,3403.0,344.7081,344.9321,344.6148,344.9321,3403.0
2021-05-27 15:10:00,369.66,369.69,369.53,369.63,4117.0,344.9134,344.9414,344.7921,344.8854,4117.0
2021-05-27 15:15:00,369.7,370.1,369.61,370.09,3953.0,344.9507,345.324,344.8668,345.3146,3953.0
2021-05-27 15:20:00,370.07,370.13,369.79,369.87,6510.0,345.296,345.3519,345.0347,345.1094,6510.0
2021-05-27 15:25:00,369.79,370.29,369.72,370.12,3648.0,345.0347,345.5012,344.9694,345.3426,3648.0
2021-05-27 15:30:00,370.05,370.3,369.98,370.3,5664.0,345.2773,345.5106,345.212,345.5106,5664.0
2021-05-27 15:35:00,370.27,370.64,370.16,370.37,8574.0,345.4826,345.8278,345.3799,345.5759,8574.0
2021-05-27 15:40:00,370.33,370.36,370.09,370.15,6557.0,345.5386,345.5665,345.3146,345.3706,6557.0
2021-05-27 15:45:00,370.15,370.45,370.03,370.34,16893.0,345.3706,345.6505,345.2586,345.5479,16893.0
2021-05-27 15:50:00,370.09,371.05,370.09,370.97,15961.0,345.3146,346.2104,345.3146,346.1357,15961.0
2021-05-27 15:55:00,371.03,371.24,370.46,370.46,37726.0,346.1917,346.3876,345.6599,345.6599,37726.0
2021-05-28 09:30:00,369.27,370.46,368.02,368.41,16734.0,346.028,347.1431,344.8567,345.2222,16734.0
2021-05-28 09:35:00,368.82,369.95,368.82,369.95,5174.0,345.6064,346.6652,345.6064,346.6652,5174.0
2021-05-28 09:40:00,369.57,369.57,368.28,368.3,5077.0,346.3091,346.3091,345.1003,345.1191,5077.0
2021-05-28 09:45:00,368.48,369.37,368.47,369.13,2490.0,345.2878,346.1217,345.2784,345.8968,2490.0
2021-05-28 09:50:00,369.0,369.28,368.73,369.0,3296.0,345.775,346.0374,345.522,345.775,3296.0
2021-05-28 09:55:00,369.0,369.0,368.45,368.82,2440.0,345.775,345.775,345.2596,345.6064,2440.0
2021-05-28 10:00:00,368.57,369.72,368.57,369.6,3695.0,345.3721,346.4497,345.3721,346.3373,3695.0
2021-05-28 10:05:00,369.43,369.47,368.52,368.52,1670.0,346.178,346.2154,345.3252,345.3252,1670.0
2021-05-28 10:10:00,368.52,368.52,367.63,368.09,3836.0,345.3252,345.3252,344.4913,344.9223,3836.0
2021-05-28 10:15:00,368.04,368.15,367.5,367.69,1874.0,344.8754,344.9785,344.3694,344.5475,1874.0
2021-05-28 10:20:00,367.76,368.22,367.57,367.98,1700.0,344.6131,345.0441,344.435,344.8192,1700.0
2021-05-28 10:25:00,367.92,368.12,367.71,367.71,1962.0,344.763,344.9504,344.5662,344.5662,1962.0
2021-05-28 10:30:00,367.56,367.78,367.32,367.36,2275.0,344.4257,344.6318,344.2008,344.2382,2275.0
2021-05-28 10:35:00,367.5,367.51,367.01,367.01,2040.0,344.3694,344.3788,343.9103,343.9103,2040.0
2021-05-28 10:40:00,367.05,367.19,366.83,366.89,2002.0,343.9478,344.0789,343.7416,343.7978,2002.0
2021-05-28 10:45:00,367.08,367.1,366.6,366.69,3900.0,343.9759,343.9946,343.5261,343.6104,3900.0
2021-05-28 10:50:00,366.81,367.09,366.58,366.8,1800.0,343.7229,343.9852,343.5073,343.7135,1800.0
2021-05-28 10:55:00,366.81,367.46,366.57,367.46,2205.0,343.7229,344.332,343.498,344.332,2205.0
2021-05-28 11:00:00,367.42,367.43,366.75,367.08,5410.0,344.2945,344.3038,343.6666,343.9759,5410.0
2021-05-28 11:05:00,367.06,367.63,367.05,367.48,3035.0,343.9571,344.4913,343.9478,344.3507,3035.0
2021-05-28 11:10:00,367.5,367.82,367.35,367.46,3349.0,344.3694,344.6693,344.2289,344.332,3349.0
2021-05-28 11:15:00,367.5,367.56,367.34,367.49,2300.0,344.3694,344.4257,344.2195,344.3601,2300.0
2021-05-28 11:20:00,367.42,367.61,367.15,367.21,3817.0,344.2945,344.4725,344.0415,344.0977,3817.0
2021-05-28 11:25:00,367.22,367.58,367.13,367.15,9539.0,344.1071,344.4444,344.0227,344.0415,9539.0
2021-05-28 11:30:00,367.05,367.12,366.61,366.67,5847.0,343.9478,344.0134,343.5354,343.5917,5847.0
2021-05-28 11:35:00,366.76,366.83,366.65,366.65,1639.0,343.676,343.7416,343.5729,343.5729,1639.0
2021-05-28 11:40:00,366.72,366.72,366.54,366.55,1806.0,343.6385,343.6385,343.4699,343.4792,1806.0
2021-05-28 11:45:00,366.52,366.52,366.17,366.32,4909.0,343.4511,343.4511,343.1231,343.2637,4909.0
2021-05-28 11:50:00,366.26,366.45,366.18,366.3,4338.0,343.2075,343.3855,343.1325,343.245,4338.0
2021-05-28 11:55:00,366.32,366.5,366.29,366.33,3601.0,343.2637,343.4324,343.2356,343.2731,3601.0
2021-05-28 12:00:00,366.41,366.61,366.32,366.37,3780.0,343.348,343.5354,343.2637,343.3106,3780.0
2021-05-28 12:05:00,366.44,366.79,366.44,366.62,700.0,343.3761,343.7041,343.3761,343.5448,700.0
2021-05-28 12:10:00,366.6,366.88,366.55,366.88,2186.0,343.5261,343.7885,343.4792,343.7885,2186.0
2021-05-28 12:15:00,367.04,367.04,366.93,367.02,2441.0,343.9384,343.9384,343.8353,343.9196,2441.0
2021-05-28 12:20:00,366.77,366.77,366.63,366.77,1473.0,343.6854,343.6854,343.5542,343.6854,1473.0
2021-05-28 12:25:00,366.74,366.74,366.63,366.67,700.0,343.6573,343.6573,343.5542,343.5917,700.0
2021-05-28 12:30:00,366.59,366.79,366.59,366.79,1300.0,343.5167,343.7041,343.5167,343.7041,1300.0
2021-05-28 12:35:00,366.75,366.75,366.58,366.68,2000.0,343.6666,343.6666,343.5073,343.601,2000.0
2021-05-28 12:40:00,366.64,366.73,366.29,366.29,2824.0,343.5636,343.6479,343.2356,343.2356,2824.0
2021-05-28 12:45:00,366.23,366.45,366.12,366.12,2000.0,343.1794,343.3855,343.0763,343.0763,2000.0
2021-05-28 12:50:00,366.15,366.21,365.92,366.08,3937.0,343.1044,343.1606,342.8889,343.0388,3937.0
2021-05-28 12:55:00,365.98,366.04,365.81,365.91,1000.0,342.9451,343.0013,342.7858,342.8795,1000.0
2021-05-28 13:00:00,365.92,366.01,365.75,365.96,1386.0,342.8889,342.9732,342.7296,342.9264,1386.0
2021-05-28 13:05:00,366.12,366.12,365.8,365.8,1349.0,343.0763,343.0763,342.7764,342.7764,1349.0
2021-05-28 13:10:00,365.89,365.9,365.59,365.59,725.0,342.8608,342.8701,342.5796,342.5796,725.0
2021-05-28 13:15:00,365.93,365.93,365.62,365.63,926.0,342.8982,342.8982,342.6078,342.6171,926.0
2021-05-28 13:20:00,365.57,365.84,365.48,365.75,6200.0,342.5609,342.8139,342.4766,342.7296,6200.0
2021-05-28 13:25:00,365.71,365.86,365.71,365.86,645.0,342.6921,342.8327,342.6921,342.8327,645.0
2021-05-28 13:30:00,365.92,365.92,365.69,365.78,2009.0,342.8889,342.8889,342.6734,342.7577,2009.0
2021-05-28 13:35:00,365.72,366.02,365.54,366.02,3802.0,342.7015,342.9826,342.5328,342.9826,3802.0
2021-05-28 13:40:00,366.15,366.39,366.15,366.25,1964.0,343.1044,343.3293,343.1044,343.1981,1964.0
2021-05-28 13:45:00,366.24,366.39,366.0,366.09,2157.0,343.1887,343.3293,342.9638,343.0482,2157.0
2021-05-28 13:50:00,366.0,366.03,365.81,366.03,1143.0,342.9638,342.992,342.7858,342.992,1143.0
2021-05-28 13:55:00,366.05,366.24,366.04,366.21,1100.0,343.0107,343.1887,343.0013,343.1606,1100.0
2021-05-28 14:00:00,366.19,366.41,366.04,366.07,2299.0,343.1419,343.348,343.0013,343.0294,2299.0
2021-05-28 14:05:00,366.01,366.27,365.93,366.21,1065.0,342.9732,343.2168,342.8982,343.1606,1065.0
2021-05-28 14:10:00,366.22,366.34,366.07,366.1,2040.0,343.17,343.2824,343.0294,343.0575,2040.0
2021-05-28 14:15:00,366.08,366.11,365.97,365.97,2250.0,343.0388,343.0669,342.9357,342.9357,2250.0
2021-05-28 14:20:00,365.88,365.88,365.71,365.82,1416.0,342.8514,342.8514,342.6921,342.7952,1416.0
2021-05-28 14:25:00,365.85,365.85,365.7,365.84,2798.0,342.8233,342.8233,342.6827,342.8139,2798.0
2021-05-28 14:30:00,365.87,365.98,365.77,365.94,2003.0,342.842,342.9451,342.7483,342.9076,2003.0
2021-05-28 14:35:00,365.9,365.97,365.79,365.87,1759.0,342.8701,342.9357,342.7671,342.842,1759.0
2021-05-28 14:40:00,365.93,366.07,365.88,366.06,1812.0,342.8982,343.0294,342.8514,343.0201,1812.0
2021-05-28 14:45:00,365.99,366.27,365.97,366.21,2448.0,342.9545,343.2168,342.9357,343.1606,2448.0
2021-05-28 14:50:00,366.2,366.2,365.93,365.93,900.0,343.1513,343.1513,342.8982,342.8982,900.0
2021-05-28 14:55:00,366.06,366.12,365.89,366.03,2041.0,343.0201,343.0763,342.8608,342.992,2041.0
2021-05-28 15:00:00,366.14,366.14,365.92,365.94,1375.0,343.095,343.095,342.8889,342.9076,1375.0
2021-05-28 15:05:00,365.87,365.88,365.72,365.81,1382.0,342.842,342.8514,342.7015,342.7858,1382.0
2021-05-28 15:10:00,365.92,365.98,365.64,365.65,3491.0,342.8889,342.9451,342.6265,342.6359,3491.0
2021-05-28 15:15:00,365.68,365.91,365.68,365.83,2178.0,342.664,342.8795,342.664,342.8045,2178.0
2021-05-28 15:20:00,365.75,365.86,365.68,365.8,3455.0,342.7296,342.8327,342.664,342.7764,3455.0
2021-05-28 15:25:00,365.71,365.82,365.68,365.68,1741.0,342.6921,342.7952,342.664,342.664,1741.0
2021-05-28 15:30:00,365.64,366.1,365.56,365.79,9631.0,342.6265,343.0575,342.5515,342.7671,9631.0
2021-05-28 15:35:00,365.76,366.46,365.76,366.19,11690.0,342.7389,343.3949,342.7389,343.1419,11690.0
2021-05-28 15:40:00,366.14,366.15,365.87,366.0,3100.0,343.095,343.1044,342.842,342.9638,3100.0
2021-05-28 15:45:00,366.06,366.19,365.93,365.93,12137.0,343.0201,343.1419,342.8982,342.8982,12137.0
2021-05-28 15:50:00,365.97,366.03,365.59,365.88,15698.0,342.9357,342.992,342.5796,342.8514,15698.0
2021-05-28 15:55:00,365.88,365.99,365.57,365.88,34542.0,342.8514,342.9545,342.5609,342.8514,34542.0
2021-06-01 09:30:00,369.22,370.05,368.02,369.04,19926.0,345.9812,346.7589,344.8567,345.8125,19926.0
2021-06-01 09:35:00,368.91,369.56,368.37,369.38,5173.0,345.6907,346.2998,345.1847,346.1311,5173.0
2021-06-01 09:40:00,369.55,369.55,368.09,368.15,4776.0,346.2904,346.2904,344.9223,344.9785,4776.0
2021-06-01 09:45:00,368.01,368.79,367.9,368.07,2997.0,344.8473,345.5782,344.7443,344.9036,2997.0
2021-06-01 09:50:00,368.16,369.25,368.15,369.19,3252.0,344.9879,346.0093,344.9785,345.9531,3252.0
2021-06-01 09:55:00,369.41,369.55,369.2,369.31,2681.0,346.1592,346.2904,345.9624,346.0655,2681.0
2021-06-01 10:00:00,368.92,369.45,368.92,369.38,1943.0,345.7001,346.1967,345.7001,346.1311,1943.0
2021-06-01 10:05:00,369.37,369.64,369.33,369.61,2509.0,346.1217,346.3747,346.0843,346.3466,2509.0
2021-06-01 10:10:00,369.3,369.3,368.29,368.97,2719.0,346.0561,346.0561,345.1097,345.7469,2719.0
2021-06-01 10:15:00,369.01,369.01,368.42,368.71,36653.0,345.7844,345.7844,345.2315,345.5033,36653.0
2021-06-01 10:20:00,368.96,368.96,368.11,368.15,5723.0,345.7375,345.7375,344.941,344.9785,5723.0
2021-06-01 10:25:00,367.98,368.82,367.68,368.82,3202.0,344.8192,345.6064,344.5381,345.6064,3202.0
2021-06-01 10:30:00,368.68,368.85,368.53,368.53,2954.0,345.4752,345.6345,345.3346,345.3346,2954.0
2021-06-01 10:35:00,368.17,368.2,367.78,368.11,1090.0,344.9973,345.0254,344.6318,344.941,1090.0
2021-06-01 10:40:00,368.3,368.78,368.27,368.29,4969.0,345.1191,345.5689,345.091,345.1097,4969.0
2021-06-01 10:45:00,368.41,368.41,367.85,367.95,2159.0,345.2222,345.2222,344.6974,344.7911,2159.0
2021-06-01 10:50:00,368.05,368.05,367.35,367.35,15225.0,344.8848,344.8848,344.2289,344.2289,15225.0
2021-06-01 10:55:00,367.3,367.95,367.3,367.94,2369.0,344.182,344.7911,344.182,344.7817,2369.0
2021-06-01 11:00:00,367.89,367.89,367.62,367.71,2151.0,344.7349,344.7349,344.4819,344.5662,2151.0
2021-06-01 11:05:00,367.82,367.82,367.49,367.61,1082.0,344.6693,344.6693,344.3601,344.4725,1082.0
2021-06-01 11:10:00,367.61,367.85,367.61,367.63,4079.0,344.4725,344.6974,344.4725,344.4913,4079.0
2021-06-01 11:15:00,367.67,367.76,367.41,367.42,2525.0,344.5287,344.6131,344.2851,344.2945,2525.0
2021-06-01 11:20:00,367.54,367.7,367.47,367.59,2829.0,344.4069,344.5568,344.3413,344.4538,2829.0
2021-06-01 11:25:00,367.7,367.7,367.57,367.58,1825.0,344.5568,344.5568,344.435,344.4444,1825.0
2021-06-01 11:30:00,367.63,367.75,367.49,367.74,2488.0,344.4913,344.6037,344.3601,344.5943,2488.0
2021-06-01 11:35:00,367.7,367.74,367.51,367.7,1879.0,344.5568,344.5943,344.3788,344.5568,1879.0
2021-06-01 11:40:00,367.54,367.65,367.52,367.65,816.0,344.4069,344.51,344.3882,344.51,816.0
2021-06-01 11:45:00,367.67,367.67,367.43,367.62,1103.0,344.5287,344.5287,344.3038,344.4819,1103.0
2021-06-01 11:50:00,367.7,367.71,367.56,367.59,733.0,344.5568,344.5662,344.4257,344.4538,733.0
2021-06-01 11:55:00,367.63,367.73,367.43,367.43,2241.0,344.4913,344.585,344.3038,344.3038,2241.0
2021-06-01 12:00:00,367.14,367.46,367.14,367.38,901.0,344.0321,344.332,344.0321,344.257,901.0
2021-06-01 12:05:00,367.34,367.41,367.13,367.22,2397.0,344.2195,344.2851,344.0227,344.1071,2397.0
2021-06-01 12:10:00,367.22,367.46,367.22,367.46,955.0,344.1071,344.332,344.1071,344.332,955.0
2021-06-01 12:15:00,367.34,367.38,367.13,367.13,1756.0,344.2195,344.257,344.0227,344.0227,1756.0
2021-06-01 12:20:00,367.13,367.13,367.13,367.13,0.0,344.0227,344.0227,344.0227,344.0227,0.0
2021-06-01 12:25:00,367.34,367.34,367.07,367.1,1212.0,344.2195,344.2195,343.9665,343.9946,1212.0
2021-06-01 12:30:00,367.14,367.3,367.06,367.21,2882.0,344.0321,344.182,343.9571,344.0977,2882.0
2021-06-01 12:35:00,367.3,367.74,367.29,367.73,2738.0,344.182,344.5943,344.1727,344.585,2738.0
2021-06-01 12:40:00,367.7,367.71,367.34,367.34,1566.0,344.5568,344.5662,344.2195,344.2195,1566.0
2021-06-01 12:45:00,367.34,367.42,367.24,367.42,1155.0,344.2195,344.2945,344.1258,344.2945,1155.0
2021-06-01 12:50:00,367.44,367.44,367.06,367.11,1600.0,344.3132,344.3132,343.9571,344.004,1600.0
2021-06-01 12:55:00,367.05,367.21,367.04,367.17,2858.0,343.9478,344.0977,343.9384,344.0602,2858.0
2021-06-01 13:00:00,367.14,367.32,367.09,367.1,2299.0,344.0321,344.2008,343.9852,343.9946,2299.0
2021-06-01 13:05:00,367.12,367.34,367.11,367.24,2213.0,344.0134,344.2195,344.004,344.1258,2213.0
2021-06-01 13:10:00,367.2,367.23,366.98,366.98,1400.0,344.0883,344.1164,343.8822,343.8822,1400.0
2021-06-01 13:15:00,366.89,366.96,366.42,366.45,2700.0,343.7978,343.8634,343.3574,343.3855,2700.0
2021-06-01 13:20:00,366.39,366.47,366.21,366.35,2999.0,343.3293,343.4043,343.1606,343.2918,2999.0
2021-06-01 13:25:00,366.48,366.61,366.23,366.23,3015.0,343.4136,343.5354,343.1794,343.1794,3015.0
2021-06-01 13:30:00,366.22,366.29,366.08,366.1,2198.0,343.17,343.2356,343.0388,343.0575,2198.0
2021-06-01 13:35:00,366.09,366.22,365.98,366.2,3387.0,343.0482,343.17,342.9451,343.1513,3387.0
2021-06-01 13:40:00,366.22,366.22,366.05,366.05,1087.0,343.17,343.17,343.0107,343.0107,1087.0
2021-06-01 13:45:00,366.15,366.15,365.86,365.99,2819.0,343.1044,343.1044,342.8327,342.9545,2819.0
2021-06-01 13:50:00,366.12,366.17,366.08,366.11,1697.0,343.0763,343.1231,343.0388,343.0669,1697.0
2021-06-01 13:55:00,366.3,366.52,366.3,366.49,3111.0,343.245,343.4511,343.245,343.423,3111.0
2021-06-01 14:00:00,366.49,366.64,366.47,366.64,2643.0,343.423,343.5636,343.4043,343.5636,2643.0
2021-06-01 14:05:00,366.55,366.55,366.27,366.27,18188.0,343.4792,343.4792,343.2168,343.2168,18188.0
2021-06-01 14:10:00,366.24,366.36,366.21,366.36,1410.0,343.1887,343.3012,343.1606,343.3012,1410.0
2021-06-01 14:15:00,366.3,366.36,366.26,366.36,2745.0,343.245,343.3012,343.2075,343.3012,2745.0
2021-06-01 14:20:00,366.33,366.75,366.33,366.72,2524.0,343.2731,343.6666,343.2731,343.6385,2524.0
2021-06-01 14:25:00,366.78,366.94,366.74,366.94,2199.0,343.6947,343.8447,343.6573,343.8447,2199.0
2021-06-01 14:30:00,366.87,366.94,366.77,366.89,2572.0,343.7791,343.8447,343.6854,343.7978,2572.0
2021-06-01 14:35:00,366.94,366.94,366.73,366.84,2504.0,343.8447,343.8447,343.6479,343.751,2504.0
2021-06-01 14:40:00,366.75,366.82,366.62,366.62,2441.0,343.6666,343.7322,343.5448,343.5448,2441.0
2021-06-01 14:45:00,366.5,366.68,366.41,366.41,3411.0,343.4324,343.601,343.348,343.348,3411.0
2021-06-01 14:50:00,366.46,366.76,366.46,366.72,2622.0,343.3949,343.676,343.3949,343.6385,2622.0
2021-06-01 14:55:00,366.74,366.89,366.72,366.74,3475.0,343.6573,343.7978,343.6385,343.6573,3475.0
2021-06-01 15:00:00,366.72,366.84,366.69,366.74,9716.0,343.6385,343.751,343.6104,343.6573,9716.0
2021-06-01 15:05:00,366.72,366.83,366.59,366.78,4856.0,343.6385,343.7416,343.5167,343.6947,4856.0
2021-06-01 15:10:00,366.76,366.82,366.25,366.28,9085.0,343.676,343.7322,343.1981,343.2262,9085.0
2021-06-01 15:15:00,366.35,366.39,366.18,366.28,5401.0,343.2918,343.3293,343.1325,343.2262,5401.0
2021-06-01 15:20:00,366.23,366.53,366.23,366.46,3301.0,343.1794,343.4605,343.1794,343.3949,3301.0
2021-06-01 15:25:00,366.47,366.48,366.24,366.24,3802.0,343.4043,343.4136,343.1887,343.1887,3802.0
2021-06-01 15:30:00,366.21,366.32,366.11,366.15,5639.0,343.1606,343.2637,343.0669,343.1044,5639.0
2021-06-01 15:35:00,366.15,366.16,365.91,365.96,4835.0,343.1044,343.1138,342.8795,342.9264,4835.0
2021-06-01 15:40:00,365.96,365.96,365.76,365.77,7197.0,342.9264,342.9264,342.7389,342.7483,7197.0
2021-06-01 15:45:00,365.84,366.1,365.83,365.87,8093.0,342.8139,343.0575,342.8045,342.842,8093.0
2021-06-01 15:50:00,365.96,366.1,365.6,365.63,16347.0,342.9264,343.0575,342.589,342.6171,16347.0
2021-06-01 15:55:00,365.63,365.65,365.23,365.36,35497.0,342.6171,342.6359,342.2423,342.3641,35497.0
2021-06-02 09:30:00,365.62,366.69,365.62,366.5,9056.0,342.6078,343.6104,342.6078,343.4324,9056.0
2021-06-02 09:35:00,365.88,366.09,365.36,365.37,2416.0,342.8514,343.0482,342.3641,342.3735,2416.0
2021-06-02 09:40:00,365.05,366.02,364.73,365.89,4389.0,342.0736,342.9826,341.7738,342.8608,4389.0
2021-06-02 09:45:00,365.84,366.71,365.84,366.38,2200.0,342.8139,343.6292,342.8139,343.3199,2200.0
2021-06-02 09:50:00,366.7,367.05,366.31,366.41,4221.0,343.6198,343.9478,343.2543,343.348,4221.0
2021-06-02 09:55:00,365.99,366.53,365.99,366.25,1396.0,342.9545,343.4605,342.9545,343.1981,1396.0
2021-06-02 10:00:00,366.25,366.6,366.24,366.6,3336.0,343.1981,343.5261,343.1887,343.5261,3336.0
2021-06-02 10:05:00,366.85,366.98,366.45,366.98,2945.0,343.7603,343.8822,343.3855,343.8822,2945.0
2021-06-02 10:10:00,367.04,367.75,366.78,367.45,5548.0,343.9384,344.6037,343.6947,344.3226,5548.0
2021-06-02 10:15:00,367.38,367.74,367.35,367.66,1300.0,344.257,344.5943,344.2289,344.5194,1300.0
2021-06-02 10:20:00,367.5,367.99,367.5,367.74,3350.0,344.3694,344.8286,344.3694,344.5943,3350.0
2021-06-02 10:25:00,367.73,367.99,367.73,367.82,1601.0,344.585,344.8286,344.585,344.6693,1601.0
2021-06-02 10:30:00,367.81,367.86,367.25,367.58,2300.0,344.6599,344.7068,344.1352,344.4444,2300.0
2021-06-02 10:35:00,367.28,367.36,367.04,367.04,1497.0,344.1633,344.2382,343.9384,343.9384,1497.0
2021-06-02 10:40:00,366.94,366.94,366.75,366.78,500.0,343.8447,343.8447,343.6666,343.6947,500.0
2021-06-02 10:45:00,366.86,367.2,366.51,366.91,3468.0,343.7697,344.0883,343.4417,343.8166,3468.0
2021-06-02 10:50:00,366.88,367.11,366.82,367.11,700.0,343.7885,344.004,343.7322,344.004,700.0
2021-06-02 10:55:00,367.13,367.28,367.13,367.23,1025.0,344.0227,344.1633,344.0227,344.1164,1025.0
2021-06-02 11:00:00,367.31,367.43,367.21,367.43,1957.0,344.1914,344.3038,344.0977,344.3038,1957.0
2021-06-02 11:05:00,367.43,367.85,367.43,367.85,3307.0,344.3038,344.6974,344.3038,344.6974,3307.0
2021-06-02 11:10:00,367.84,368.36,367.84,368.31,4436.0,344.688,345.1753,344.688,345.1285,4436.0
2021-06-02 11:15:00,368.38,368.42,368.08,368.13,2651.0,345.194,345.2315,344.9129,344.9598,2651.0
2021-06-02 11:20:00,368.2,368.33,368.2,368.25,1200.0,345.0254,345.1472,345.0254,345.0722,1200.0
2021-06-02 11:25:00,368.3,368.39,368.25,368.33,2897.0,345.1191,345.2034,345.0722,345.1472,2897.0
2021-06-02 11:30:00,368.35,368.35,368.24,368.29,1501.0,345.1659,345.1659,345.0629,345.1097,1501.0
2021-06-02 11:35:00,368.26,368.31,367.77,367.78,2100.0,345.0816,345.1285,344.6224,344.6318,2100.0
2021-06-02 11:40:00,367.72,367.81,367.63,367.63,3400.0,344.5756,344.6599,344.4913,344.4913,3400.0
2021-06-02 11:45:00,367.53,367.69,367.48,367.64,2076.0,344.3975,344.5475,344.3507,344.5006,2076.0
2021-06-02 11:50:00,367.63,367.64,367.1,367.23,1609.0,344.4913,344.5006,343.9946,344.1164,1609.0
2021-06-02 11:55:00,367.19,367.2,366.95,367.08,1897.0,344.0789,344.0883,343.8541,343.9759,1897.0
2021-06-02 12:00:00,367.04,367.34,366.87,367.15,1200.0,343.9384,344.2195,343.7791,344.0415,1200.0
2021-06-02 12:05:00,367.25,367.45,366.79,366.79,2862.0,344.1352,344.3226,343.7041,343.7041,2862.0
2021-06-02 12:10:00,366.73,366.73,366.54,366.61,1300.0,343.6479,343.6479,343.4699,343.5354,1300.0
2021-06-02 12:15:00,366.61,366.62,366.34,366.46,4492.0,343.5354,343.5448,343.2824,343.3949,4492.0
2021-06-02 12:20:00,366.5,366.96,366.5,366.96,1180.0,343.4324,343.8634,343.4324,343.8634,1180.0
2021-06-02 12:25:00,366.95,367.16,366.89,367.09,1961.0,343.8541,344.0508,343.7978,343.9852,1961.0
2021-06-02 12:30:00,367.04,367.06,366.74,366.87,2418.0,343.9384,343.9571,343.6573,343.7791,2418.0
2021-06-02 12:35:00,366.97,367.08,366.81,366.81,1400.0,343.8728,343.9759,343.7229,343.7229,1400.0
2021-06-02 12:40:00,367.21,367.21,366.95,367.02,1500.0,344.0977,344.0977,343.8541,343.9196,1500.0
2021-06-02 12:45:00,367.08,367.08,366.91,366.94,800.0,343.9759,343.9759,343.8166,343.8447,800.0
2021-06-02 12:50:00,366.91,367.31,366.89,367.23,2010.0,343.8166,344.1914,343.7978,344.1164,2010.0
2021-06-02 12:55:00,367.26,367.29,367.15,367.18,2105.0,344.1445,344.1727,344.0415,344.0696,2105.0
2021-06-02 13:00:00,367.3,367.6,367.18,367.4,1400.0,344.182,344.4631,344.0696,344.2757,1400.0
2021-06-02 13:05:00,367.5,367.5,367.29,367.31,1911.0,344.3694,344.3694,344.1727,344.1914,1911.0
2021-06-02 13:10:00,367.43,367.7,367.43,367.64,3758.0,344.3038,344.5568,344.3038,344.5006,3758.0
2021-06-02 13:15:00,367.75,367.97,367.71,367.97,1515.0,344.6037,344.8099,344.5662,344.8099,1515.0
2021-06-02 13:20:00,367.93,368.14,367.85,368.06,1701.0,344.7724,344.9692,344.6974,344.8942,1701.0
2021-06-02 13:25:00,368.09,368.3,368.08,368.25,1757.0,344.9223,345.1191,344.9129,345.0722,1757.0
2021-06-02 13:30:00,368.31,368.34,368.18,368.27,1165.0,345.1285,345.1566,345.0066,345.091,1165.0
2021-06-02 13:35:00,368.36,368.7,368.36,368.45,2302.0,345.1753,345.4939,345.1753,345.2596,2302.0
2021-06-02 13:40:00,368.4,368.55,368.25,368.55,1462.0,345.2128,345.3533,345.0722,345.3533,1462.0
2021-06-02 13:45:00,368.61,368.81,368.59,368.63,1400.0,345.4096,345.597,345.3908,345.4283,1400.0
2021-06-02 13:50:00,368.82,368.98,368.74,368.82,2650.0,345.6064,345.7563,345.5314,345.6064,2650.0
2021-06-02 13:55:00,368.83,369.13,368.83,369.13,1100.0,345.6157,345.8968,345.6157,345.8968,1100.0
2021-06-02 14:00:00,369.07,369.69,369.07,369.59,1900.0,345.8406,346.4216,345.8406,346.3279,1900.0
2021-06-02 14:05:00,369.69,369.69,369.04,369.04,2057.0,346.4216,346.4216,345.8125,345.8125,2057.0
2021-06-02 14:10:00,368.92,368.93,368.59,368.87,2298.0,345.7001,345.7094,345.3908,345.6532,2298.0
2021-06-02 14:15:00,368.93,369.03,368.81,368.89,1945.0,345.7094,345.8031,345.597,345.6719,1945.0
2021-06-02 14:20:00,368.78,368.85,368.53,368.65,2800.0,345.5689,345.6345,345.3346,345.4471,2800.0
2021-06-02 14:25:00,368.54,368.66,368.32,368.33,1700.0,345.344,345.4564,345.1378,345.1472,1700.0
2021-06-02 14:30:00,368.44,368.48,368.19,368.19,2700.0,345.2503,345.2878,345.016,345.016,2700.0
2021-06-02 14:35:00,368.16,368.32,367.9,367.9,3901.0,344.9879,345.1378,344.7443,344.7443,3901.0
2021-06-02 14:40:00,367.94,368.33,367.82,367.94,2750.0,344.7817,345.1472,344.6693,344.7817,2750.0
2021-06-02 14:45:00,367.72,367.79,367.6,367.67,1730.0,344.5756,344.6412,344.4631,344.5287,1730.0
2021-06-02 14:50:00,367.55,367.55,367.02,367.27,4423.0,344.4163,344.4163,343.9196,344.1539,4423.0
2021-06-02 14:55:00,367.23,367.33,367.01,367.33,3042.0,344.1164,344.2101,343.9103,344.2101,3042.0
2021-06-02 15:00:00,367.15,367.7,367.13,367.5,3901.0,344.0415,344.5568,344.0227,344.3694,3901.0
2021-06-02 15:05:00,367.43,367.48,367.21,367.35,4420.0,344.3038,344.3507,344.0977,344.2289,4420.0
2021-06-02 15:10:00,367.32,367.35,367.08,367.17,4289.0,344.2008,344.2289,343.9759,344.0602,4289.0
2021-06-02 15:15:00,367.26,367.26,367.09,367.14,4294.0,344.1445,344.1445,343.9852,344.0321,4294.0
2021-06-02 15:20:00,367.15,367.24,366.91,366.92,3216.0,344.0415,344.1258,343.8166,343.8259,3216.0
2021-06-02 15:25:00,366.92,366.99,366.86,366.95,3021.0,343.8259,343.8915,343.7697,343.8541,3021.0
2021-06-02 15:30:00,366.89,366.89,366.38,366.46,10050.0,343.7978,343.7978,343.3199,343.3949,10050.0
2021-06-02 15:35:00,366.46,366.85,366.45,366.75,4429.0,343.3949,343.7603,343.3855,343.6666,4429.0
2021-06-02 15:40:00,366.76,366.83,366.68,366.71,6509.0,343.676,343.7416,343.601,343.6292,6509.0
2021-06-02 15:45:00,366.6,366.95,366.6,366.68,4482.0,343.5261,343.8541,343.5261,343.601,4482.0
2021-06-02 15:50:00,366.69,367.33,366.67,367.26,8388.0,343.6104,344.2101,343.5917,344.1445,8388.0
2021-06-02 15:55:00,367.31,367.72,367.2,367.21,23479.0,344.1914,344.5756,344.0883,344.0977,23479.0
2021-06-03 09:30:00,367.01,367.01,364.49,365.51,13762.0,343.9103,343.9103,341.5489,342.5047,13762.0
2021-06-03 09:35:00,365.46,366.55,365.3,365.65,1939.0,342.4578,343.4792,342.3079,342.6359,1939.0
2021-06-03 09:40:00,366.01,366.47,365.73,365.73,2127.0,342.9732,343.4043,342.7108,342.7108,2127.0
2021-06-03 09:45:00,365.71,366.18,365.51,365.95,3095.0,342.6921,343.1325,342.5047,342.917,3095.0
2021-06-03 09:50:00,365.82,365.98,365.22,365.3,1100.0,342.7952,342.9451,342.2329,342.3079,1100.0
2021-06-03 09:55:00,365.22,365.9,365.22,365.9,1807.0,342.2329,342.8701,342.2329,342.8701,1807.0
2021-06-03 10:00:00,365.78,366.13,365.65,366.03,3610.0,342.7577,343.0857,342.6359,342.992,3610.0
2021-06-03 10:05:00,365.88,366.39,365.76,366.01,4600.0,342.8514,343.3293,342.7389,342.9732,4600.0
2021-06-03 10:10:00,365.96,366.04,365.84,366.04,1000.0,342.9264,343.0013,342.8139,343.0013,1000.0
2021-06-03 10:15:00,366.15,366.98,366.14,366.98,1700.0,343.1044,343.8822,343.095,343.8822,1700.0
2021-06-03 10:20:00,367.08,367.08,366.57,366.57,1216.0,343.9759,343.9759,343.498,343.498,1216.0
2021-06-03 10:25:00,366.49,366.49,366.1,366.14,2297.0,343.423,343.423,343.0575,343.095,2297.0
2021-06-03 10:30:00,366.14,366.39,366.0,366.0,1150.0,343.095,343.3293,342.9638,342.9638,1150.0
2021-06-03 10:35:00,366.1,366.43,366.01,366.15,2493.0,343.0575,343.3668,342.9732,343.1044,2493.0
2021-06-03 10:40:00,366.28,366.31,365.99,366.02,700.0,343.2262,343.2543,342.9545,342.9826,700.0
2021-06-03 10:45:00,365.96,366.51,365.93,366.42,1900.0,342.9264,343.4417,342.8982,343.3574,1900.0
2021-06-03 10:50:00,366.92,366.92,366.3,366.67,1500.0,343.8259,343.8259,343.245,343.5917,1500.0
2021-06-03 10:55:00,366.94,367.09,366.67,367.09,3091.0,343.8447,343.9852,343.5917,343.9852,3091.0
2021-06-03 11:00:00,366.79,367.11,366.79,367.04,2313.0,343.7041,344.004,343.7041,343.9384,2313.0
2021-06-03 11:05:00,367.1,367.17,367.01,367.14,1400.0,343.9946,344.0602,343.9103,344.0321,1400.0
2021-06-03 11:10:00,367.16,367.16,366.75,366.75,503.0,344.0508,344.0508,343.6666,343.6666,503.0
2021-06-03 11:15:00,366.82,367.32,366.81,367.27,2124.0,343.7322,344.2008,343.7229,344.1539,2124.0
2021-06-03 11:20:00,367.33,367.33,367.17,367.28,9967.0,344.2101,344.2101,344.0602,344.1633,9967.0
2021-06-03 11:25:00,367.28,367.38,366.84,367.02,14873.0,344.1633,344.257,343.751,343.9196,14873.0
2021-06-03 11:30:00,367.02,367.11,366.87,366.9,5781.0,343.9196,344.004,343.7791,343.8072,5781.0
2021-06-03 11:35:00,366.86,367.04,366.61,366.75,5387.0,343.7697,343.9384,343.5354,343.6666,5387.0
2021-06-03 11:40:00,366.6,366.93,366.56,366.92,2600.0,343.5261,343.8353,343.4886,343.8259,2600.0
2021-06-03 11:45:00,366.94,367.0,366.68,366.68,800.0,343.8447,343.9009,343.601,343.601,800.0
2021-06-03 11:50:00,366.62,366.65,366.46,366.58,2047.0,343.5448,343.5729,343.3949,343.5073,2047.0
2021-06-03 11:55:00,366.56,366.83,366.47,366.51,1737.0,343.4886,343.7416,343.4043,343.4417,1737.0
2021-06-03 12:00:00,366.56,366.57,366.21,366.21,1300.0,343.4886,343.498,343.1606,343.1606,1300.0
2021-06-03 12:05:00,366.18,366.24,366.12,366.12,2440.0,343.1325,343.1887,343.0763,343.0763,2440.0
2021-06-03 12:10:00,366.15,366.27,366.06,366.06,2111.0,343.1044,343.2168,343.0201,343.0201,2111.0
2021-06-03 12:15:00,366.05,366.08,365.94,365.95,3339.0,343.0107,343.0388,342.9076,342.917,3339.0
2021-06-03 12:20:00,365.92,365.95,365.79,365.91,1500.0,342.8889,342.917,342.7671,342.8795,1500.0
2021-06-03 12:25:00,365.9,365.91,365.72,365.78,1200.0,342.8701,342.8795,342.7015,342.7577,1200.0
2021-06-03 12:30:00,365.81,365.9,365.77,365.9,1725.0,342.7858,342.8701,342.7483,342.8701,1725.0
2021-06-03 12:35:00,365.89,365.93,365.79,365.93,1405.0,342.8608,342.8982,342.7671,342.8982,1405.0
2021-06-03 12:40:00,365.88,365.95,365.75,365.81,3251.0,342.8514,342.917,342.7296,342.7858,3251.0
2021-06-03 12:45:00,365.87,366.13,365.87,366.04,2765.0,342.842,343.0857,342.842,343.0013,2765.0
2021-06-03 12:50:00,366.06,366.1,365.81,365.81,1568.0,343.0201,343.0575,342.7858,342.7858,1568.0
2021-06-03 12:55:00,365.65,365.82,365.5,365.71,2268.0,342.6359,342.7952,342.4953,342.6921,2268.0
2021-06-03 13:00:00,365.73,365.8,365.69,365.73,1700.0,342.7108,342.7764,342.6734,342.7108,1700.0
2021-06-03 13:05:00,365.8,365.93,365.5,365.52,3640.0,342.7764,342.8982,342.4953,342.5141,3640.0
2021-06-03 13:10:00,365.6,365.67,365.42,365.45,2391.0,342.589,342.6546,342.4203,342.4485,2391.0
2021-06-03 13:15:00,365.43,365.51,365.2,365.44,6542.0,342.4297,342.5047,342.2142,342.4391,6542.0
2021-06-03 13:20:00,365.54,365.6,365.36,365.46,2200.0,342.5328,342.589,342.3641,342.4578,2200.0
2021-06-03 13:25:00,365.51,365.53,365.38,365.52,1420.0,342.5047,342.5234,342.3829,342.5141,1420.0
2021-06-03 13:30:00,365.44,365.5,365.43,365.48,1356.0,342.4391,342.4953,342.4297,342.4766,1356.0
2021-06-03 13:35:00,365.42,365.51,365.29,365.47,3115.0,342.4203,342.5047,342.2985,342.4672,3115.0
2021-06-03 13:40:00,365.54,365.57,365.43,365.52,3956.0,342.5328,342.5609,342.4297,342.5141,3956.0
2021-06-03 13:45:00,365.53,365.65,365.41,365.64,2402.0,342.5234,342.6359,342.411,342.6265,2402.0
2021-06-03 13:50:00,365.76,365.76,365.53,365.54,2800.0,342.7389,342.7389,342.5234,342.5328,2800.0
2021-06-03 13:55:00,365.53,365.59,365.42,365.45,3612.0,342.5234,342.5796,342.4203,342.4485,3612.0
2021-06-03 14:00:00,365.49,366.09,365.49,366.05,3350.0,342.4859,343.0482,342.4859,343.0107,3350.0
2021-06-03 14:05:00,366.01,366.01,365.87,365.96,3815.0,342.9732,342.9732,342.842,342.9264,3815.0
2021-06-03 14:10:00,365.99,365.99,365.66,365.66,1819.0,342.9545,342.9545,342.6452,342.6452,1819.0
2021-06-03 14:15:00,365.67,365.76,365.65,365.71,4105.0,342.6546,342.7389,342.6359,342.6921,4105.0
2021-06-03 14:20:00,365.72,366.15,365.71,366.11,2534.0,342.7015,343.1044,342.6921,343.0669,2534.0
2021-06-03 14:25:00,366.1,366.17,366.0,366.04,3070.0,343.0575,343.1231,342.9638,343.0013,3070.0
2021-06-03 14:30:00,366.01,366.01,365.67,365.83,3228.0,342.9732,342.9732,342.6546,342.8045,3228.0
2021-06-03 14:35:00,365.83,365.97,365.83,365.91,3359.0,342.8045,342.9357,342.8045,342.8795,3359.0
2021-06-03 14:40:00,365.88,366.15,365.77,366.06,2454.0,342.8514,343.1044,342.7483,343.0201,2454.0
2021-06-03 14:45:00,365.84,365.97,365.84,365.97,2527.0,342.8139,342.9357,342.8139,342.9357,2527.0
2021-06-03 14:50:00,366.07,366.21,366.0,366.14,1603.0,343.0294,343.1606,342.9638,343.095,1603.0
2021-06-03 14:55:00,366.23,366.32,366.11,366.19,2321.0,343.1794,343.2637,343.0669,343.1419,2321.0
2021-06-03 15:00:00,366.11,366.22,366.08,366.22,1748.0,343.0669,343.17,343.0388,343.17,1748.0
2021-06-03 15:05:00,366.17,366.17,365.77,365.77,2516.0,343.1231,343.1231,342.7483,342.7483,2516.0
2021-06-03 15:10:00,365.71,365.85,365.62,365.85,3263.0,342.6921,342.8233,342.6078,342.8233,3263.0
2021-06-03 15:15:00,365.96,366.02,365.82,365.97,3707.0,342.9264,342.9826,342.7952,342.9357,3707.0
2021-06-03 15:20:00,365.92,365.96,365.75,365.75,2508.0,342.8889,342.9264,342.7296,342.7296,2508.0
2021-06-03 15:25:00,365.75,365.78,365.57,365.71,4237.0,342.7296,342.7577,342.5609,342.6921,4237.0
2021-06-03 15:30:00,365.74,365.78,365.63,365.74,3337.0,342.7202,342.7577,342.6171,342.7202,3337.0
2021-06-03 15:35:00,365.75,366.35,365.74,366.3,4398.0,342.7296,343.2918,342.7202,343.245,4398.0
2021-06-03 15:40:00,366.3,366.33,365.9,365.9,8902.0,343.245,343.2731,342.8701,342.8701,8902.0
2021-06-03 15:45:00,365.91,366.43,365.65,366.43,7308.0,342.8795,343.3668,342.6359,343.3668,7308.0
2021-06-03 15:50:00,366.43,366.43,365.96,365.99,8156.0,343.3668,343.3668,342.9264,342.9545,8156.0
2021-06-03 15:55:00,365.95,366.57,365.94,366.51,37236.0,342.917,343.498,342.9076,343.4417,37236.0
2021-06-04 09:30:00,373.83,375.93,372.95,375.61,38622.0,350.301,352.2688,349.4764,351.969,38622.0
2021-06-04 09:35:00,375.24,376.81,375.0,375.98,15925.0,351.6223,353.0935,351.3974,352.3157,15925.0
2021-06-04 09:40:00,376.15,376.28,375.24,375.28,9942.0,352.475,352.5968,351.6223,351.6598,9942.0
2021-06-04 09:45:00,375.08,376.3,375.07,376.17,7828.0,351.4723,352.6156,351.463,352.4937,7828.0
2021-06-04 09:50:00,376.4,376.6,375.27,375.27,6692.0,352.7093,352.8967,351.6504,351.6504,6692.0
2021-06-04 09:55:00,375.58,375.78,375.14,375.69,6706.0,351.9409,352.1283,351.5286,352.044,6706.0
2021-06-04 10:00:00,375.81,376.23,375.57,375.58,5725.0,352.1564,352.55,351.9315,351.9409,5725.0
2021-06-04 10:05:00,375.48,376.62,375.48,376.29,6524.0,351.8472,352.9154,351.8472,352.6062,6524.0
2021-06-04 10:10:00,376.41,377.03,376.41,376.95,1934.0,352.7186,353.2996,352.7186,353.2246,1934.0
2021-06-04 10:15:00,377.01,377.16,376.68,376.92,7613.0,353.2809,353.4214,352.9716,353.1965,7613.0
2021-06-04 10:20:00,377.1,377.1,375.82,375.89,5132.0,353.3652,353.3652,352.1658,352.2314,5132.0
2021-06-04 10:25:00,376.0,376.01,375.58,375.65,5486.0,352.3344,352.3438,351.9409,352.0065,5486.0
2021-06-04 10:30:00,375.61,376.21,375.6,376.05,5743.0,351.969,352.5312,351.9596,352.3813,5743.0
2021-06-04 10:35:00,376.11,377.33,376.11,377.07,5969.0,352.4375,353.5807,352.4375,353.3371,5969.0
2021-06-04 10:40:00,377.16,377.17,376.51,376.61,5410.0,353.4214,353.4308,352.8123,352.906,5410.0
2021-06-04 10:45:00,376.71,376.91,376.62,376.91,12889.0,352.9998,353.1872,352.9154,353.1872,12889.0
2021-06-04 10:50:00,376.77,377.97,376.77,377.47,64144.0,353.056,354.1804,353.056,353.7119,64144.0
2021-06-04 10:55:00,377.53,377.75,377.23,377.5,5346.0,353.7681,353.9743,353.487,353.74,5346.0
2021-06-04 11:00:00,377.57,377.74,377.27,377.63,7569.0,353.8056,353.9649,353.5245,353.8618,7569.0
2021-06-04 11:05:00,377.85,377.92,377.5,377.92,4601.0,354.068,354.1336,353.74,354.1336,4601.0
2021-06-04 11:10:00,377.82,378.32,377.76,378.32,9411.0,354.0399,354.5084,353.9837,354.5084,9411.0
2021-06-04 11:15:00,378.33,378.33,377.58,377.65,6993.0,354.5178,354.5178,353.815,353.8806,6993.0
2021-06-04 11:20:00,377.53,377.85,377.26,377.84,7046.0,353.7681,354.068,353.5151,354.0586,7046.0
2021-06-04 11:25:00,377.81,378.16,377.1,377.1,9412.0,354.0305,354.3585,353.3652,353.3652,9412.0
2021-06-04 11:30:00,377.04,377.55,376.88,377.26,15047.0,353.309,353.7869,353.1591,353.5151,15047.0
2021-06-04 11:35:00,377.44,377.92,377.09,377.09,7361.0,353.6838,354.1336,353.3558,353.3558,7361.0
2021-06-04 11:40:00,377.12,377.21,376.62,377.04,8681.0,353.3839,353.4683,352.9154,353.309,8681.0
2021-06-04 11:45:00,377.11,377.55,376.84,377.55,4151.0,353.3746,353.7869,353.1216,353.7869,4151.0
2021-06-04 11:50:00,377.3,377.3,376.84,376.91,1832.0,353.5526,353.5526,353.1216,353.1872,1832.0
2021-06-04 11:55:00,376.91,378.29,376.73,378.12,55719.0,353.1872,354.4803,353.0185,354.321,55719.0
2021-06-04 12:00:00,378.04,378.39,377.33,377.59,17380.0,354.246,354.574,353.5807,353.8244,17380.0
2021-06-04 12:05:00,377.47,377.63,377.25,377.33,7316.0,353.7119,353.8618,353.5058,353.5807,7316.0
2021-06-04 12:10:00,377.46,377.57,377.32,377.57,6645.0,353.7025,353.8056,353.5714,353.8056,6645.0
2021-06-04 12:15:00,377.51,377.78,377.24,377.25,4763.0,353.7494,354.0024,353.4964,353.5058,4763.0
2021-06-04 12:20:00,377.25,377.6,377.1,377.6,3882.0,353.5058,353.8337,353.3652,353.8337,3882.0
2021-06-04 12:25:00,377.59,378.23,377.43,378.22,6936.0,353.8244,354.4241,353.6744,354.4147,6936.0
2021-06-04 12:30:00,378.2,378.49,378.14,378.3,4646.0,354.396,354.6677,354.3397,354.4897,4646.0
2021-06-04 12:35:00,378.3,379.03,378.12,378.55,27460.0,354.4897,355.1737,354.321,354.7239,27460.0
2021-06-04 12:40:00,378.55,378.59,378.18,378.35,10230.0,354.7239,354.7614,354.3772,354.5365,10230.0
2021-06-04 12:45:00,378.35,378.4,377.88,378.16,7859.0,354.5365,354.5834,354.0961,354.3585,7859.0
2021-06-04 12:50:00,378.19,378.27,377.89,377.89,4429.0,354.3866,354.4616,354.1055,354.1055,4429.0
2021-06-04 12:55:00,377.96,378.1,377.73,377.81,4531.0,354.1711,354.3023,353.9556,354.0305,4531.0
2021-06-04 13:00:00,377.91,378.13,377.84,377.98,5765.0,354.1242,354.3304,354.0586,354.1898,5765.0
2021-06-04 13:05:00,377.91,378.19,377.86,377.93,5892.0,354.1242,354.3866,354.0774,354.143,5892.0
2021-06-04 13:10:00,378.0,378.17,377.93,378.0,6029.0,354.2086,354.3679,354.143,354.2086,6029.0
2021-06-04 13:15:00,378.06,378.15,377.9,378.06,5579.0,354.2648,354.3491,354.1149,354.2648,5579.0
2021-06-04 13:20:00,378.01,378.18,377.97,378.14,3465.0,354.2179,354.3772,354.1804,354.3397,3465.0
2021-06-04 13:25:00,378.16,378.37,378.14,378.33,4611.0,354.3585,354.5553,354.3397,354.5178,4611.0
2021-06-04 13:30:00,378.26,378.28,377.92,378.27,3614.0,354.4522,354.4709,354.1336,354.4616,3614.0
2021-06-04 13:35:00,378.28,378.42,378.14,378.34,4614.0,354.4709,354.6021,354.3397,354.5272,4614.0
2021-06-04 13:40:00,378.34,378.43,378.22,378.32,5075.0,354.5272,354.6115,354.4147,354.5084,5075.0
2021-06-04 13:45:00,378.31,378.4,378.14,378.33,3356.0,354.499,354.5834,354.3397,354.5178,3356.0
2021-06-04 13:50:00,378.27,378.32,377.96,377.97,4492.0,354.4616,354.5084,354.1711,354.1804,4492.0
2021-06-04 13:55:00,377.97,378.04,377.43,377.83,6632.0,354.1804,354.246,353.6744,354.0493,6632.0
2021-06-04 14:00:00,377.74,378.2,377.74,378.18,3912.0,353.9649,354.396,353.9649,354.3772,3912.0
2021-06-04 14:05:00,378.17,378.31,378.08,378.2,3809.0,354.3679,354.499,354.2835,354.396,3809.0
2021-06-04 14:10:00,378.21,378.26,377.88,378.03,4211.0,354.4053,354.4522,354.0961,354.2367,4211.0
2021-06-04 14:15:00,378.03,378.09,377.78,377.78,4157.0,354.2367,354.2929,354.0024,354.0024,4157.0
2021-06-04 14:20:00,377.87,377.96,377.82,377.9,1519.0,354.0867,354.1711,354.0399,354.1149,1519.0
2021-06-04 14:25:00,377.83,378.0,377.77,377.89,5037.0,354.0493,354.2086,353.993,354.1055,5037.0
2021-06-04 14:30:00,377.88,377.88,377.63,377.75,3020.0,354.0961,354.0961,353.8618,353.9743,3020.0
2021-06-04 14:35:00,377.77,377.89,377.7,377.78,3304.0,353.993,354.1055,353.9274,354.0024,3304.0
2021-06-04 14:40:00,377.75,377.83,377.7,377.8,4263.0,353.9743,354.0493,353.9274,354.0211,4263.0
2021-06-04 14:45:00,377.77,377.82,377.64,377.8,5257.0,353.993,354.0399,353.8712,354.0211,5257.0
2021-06-04 14:50:00,377.79,377.8,377.44,377.47,4543.0,354.0118,354.0211,353.6838,353.7119,4543.0
2021-06-04 14:55:00,377.41,377.41,377.22,377.36,1879.0,353.6557,353.6557,353.4777,353.6088,1879.0
2021-06-04 15:00:00,377.45,377.45,377.21,377.23,4035.0,353.6932,353.6932,353.4683,353.487,4035.0
2021-06-04 15:05:00,377.3,377.3,377.0,377.03,2621.0,353.5526,353.5526,353.2715,353.2996,2621.0
2021-06-04 15:10:00,376.97,377.22,376.95,377.02,3022.0,353.2434,353.4777,353.2246,353.2902,3022.0
2021-06-04 15:15:00,377.05,377.07,376.96,376.96,2386.0,353.3184,353.3371,353.234,353.234,2386.0
2021-06-04 15:20:00,376.98,377.26,376.87,377.24,4697.0,353.2528,353.5151,353.1497,353.4964,4697.0
2021-06-04 15:25:00,377.18,377.34,377.16,377.34,5133.0,353.4402,353.5901,353.4214,353.5901,5133.0
2021-06-04 15:30:00,377.32,377.61,377.32,377.45,6393.0,353.5714,353.8431,353.5714,353.6932,6393.0
2021-06-04 15:35:00,377.51,377.61,377.45,377.45,4848.0,353.7494,353.8431,353.6932,353.6932,4848.0
2021-06-04 15:40:00,377.45,377.72,377.43,377.5,7222.0,353.6932,353.9462,353.6744,353.74,7222.0
2021-06-04 15:45:00,377.44,377.59,377.23,377.43,15648.0,353.6838,353.8244,353.487,353.6744,15648.0
2021-06-04 15:50:00,377.54,378.5,377.54,378.45,23400.0,353.7775,354.6771,353.7775,354.6302,23400.0
2021-06-04 15:55:00,378.45,378.49,377.51,377.51,54367.0,354.6302,354.6677,353.7494,353.7494,54367.0
2021-06-07 09:30:00,376.4,378.0,375.6,376.33,23954.0,352.7093,354.2086,351.9596,352.6437,23954.0
2021-06-07 09:35:00,376.04,377.34,375.8,376.89,5378.0,352.3719,353.5901,352.147,353.1684,5378.0
2021-06-07 09:40:00,376.93,377.03,376.07,376.5,3148.0,353.2059,353.2996,352.4,352.803,3148.0
2021-06-07 09:45:00,376.62,376.62,376.01,376.11,3687.0,352.9154,352.9154,352.3438,352.4375,3687.0
2021-06-07 09:50:00,376.1,376.11,375.2,375.91,7586.0,352.4281,352.4375,351.5848,352.2501,7586.0
2021-06-07 09:55:00,375.41,375.75,375.41,375.43,2050.0,351.7816,352.1002,351.7816,351.8003,2050.0
2021-06-07 10:00:00,375.41,375.86,375.25,375.25,4434.0,351.7816,352.2033,351.6316,351.6316,4434.0
2021-06-07 10:05:00,375.25,375.25,374.27,374.5,6285.0,351.6316,351.6316,350.7133,350.9289,6285.0
2021-06-07 10:10:00,374.42,374.42,373.46,373.55,5816.0,350.8539,350.8539,349.9543,350.0386,5816.0
2021-06-07 10:15:00,373.53,374.04,373.04,373.68,20292.0,350.0199,350.4978,349.5607,350.1605,20292.0
2021-06-07 10:20:00,373.63,373.8,373.31,373.46,3616.0,350.1136,350.2729,349.8137,349.9543,3616.0
2021-06-07 10:25:00,373.56,373.68,373.19,373.53,4310.0,350.048,350.1605,349.7013,350.0199,4310.0
2021-06-07 10:30:00,373.39,373.39,372.82,372.82,4303.0,349.8887,349.8887,349.3546,349.3546,4303.0
2021-06-07 10:35:00,372.86,373.11,372.69,372.88,3940.0,349.3921,349.6263,349.2328,349.4108,3940.0
2021-06-07 10:40:00,372.7,373.02,371.85,371.88,6386.0,349.2421,349.542,348.4456,348.4738,6386.0
2021-06-07 10:45:00,371.92,372.03,371.5,371.54,5435.0,348.5112,348.6143,348.1177,348.1552,5435.0
2021-06-07 10:50:00,371.51,371.86,371.13,371.75,9458.0,348.127,348.455,347.771,348.3519,9458.0
2021-06-07 10:55:00,372.05,372.21,371.52,371.95,2900.0,348.6331,348.783,348.1364,348.5393,2900.0
2021-06-07 11:00:00,371.86,373.12,371.69,372.71,8561.0,348.455,349.6357,348.2957,349.2515,8561.0
2021-06-07 11:05:00,372.62,372.62,371.53,371.54,6676.0,349.1672,349.1672,348.1458,348.1552,6676.0
2021-06-07 11:10:00,371.54,371.9,371.26,371.41,5757.0,348.1552,348.4925,347.8928,348.0333,5757.0
2021-06-07 11:15:00,371.41,372.08,371.31,371.76,11457.0,348.0333,348.6612,347.9396,348.3613,11457.0
2021-06-07 11:20:00,371.87,372.08,371.35,371.46,5483.0,348.4644,348.6612,347.9771,348.0802,5483.0
2021-06-07 11:25:00,371.46,371.64,371.31,371.52,3900.0,348.0802,348.2489,347.9396,348.1364,3900.0
2021-06-07 11:30:00,371.62,371.98,371.24,371.61,5793.0,348.2301,348.5675,347.874,348.2207,5793.0
2021-06-07 11:35:00,371.47,371.75,371.39,371.58,5205.0,348.0896,348.3519,348.0146,348.1926,5205.0
2021-06-07 11:40:00,371.49,371.59,371.14,371.17,2001.0,348.1083,348.202,347.7803,347.8084,2001.0
2021-06-07 11:45:00,371.25,371.25,370.72,370.72,5078.0,347.8834,347.8834,347.3868,347.3868,5078.0
2021-06-07 11:50:00,370.74,370.74,370.27,370.72,6614.0,347.4055,347.4055,346.9651,347.3868,6614.0
2021-06-07 11:55:00,370.66,371.97,370.43,371.86,5979.0,347.3305,348.5581,347.115,348.455,5979.0
2021-06-07 12:00:00,371.85,371.85,370.8,370.94,6200.0,348.4456,348.4456,347.4617,347.5929,6200.0
2021-06-07 12:05:00,371.14,371.32,370.85,371.16,4644.0,347.7803,347.949,347.5086,347.7991,4644.0
2021-06-07 12:10:00,371.21,371.78,371.21,371.69,4778.0,347.8459,348.38,347.8459,348.2957,4778.0
2021-06-07 12:15:00,371.69,371.73,371.33,371.59,5522.0,348.2957,348.3332,347.9584,348.202,5522.0
2021-06-07 12:20:00,371.64,371.8,371.59,371.8,3300.0,348.2489,348.3988,348.202,348.3988,3300.0
2021-06-07 12:25:00,371.72,372.27,371.54,372.27,4601.0,348.3238,348.8392,348.1552,348.8392,4601.0
2021-06-07 12:30:00,372.27,372.69,372.08,372.58,3400.0,348.8392,349.2328,348.6612,349.1297,3400.0
2021-06-07 12:35:00,372.55,372.55,372.23,372.31,3360.0,349.1016,349.1016,348.8017,348.8767,3360.0
2021-06-07 12:40:00,372.31,372.39,371.73,371.92,3915.0,348.8767,348.9517,348.3332,348.5112,3915.0
2021-06-07 12:45:00,371.84,372.01,371.62,372.0,4763.0,348.4363,348.5956,348.2301,348.5862,4763.0
2021-06-07 12:50:00,372.03,372.55,372.03,372.55,2695.0,348.6143,349.1016,348.6143,349.1016,2695.0
2021-06-07 12:55:00,372.49,372.84,372.38,372.84,4025.0,349.0454,349.3733,348.9423,349.3733,4025.0
2021-06-07 13:00:00,372.72,372.83,372.41,372.58,15133.0,349.2609,349.364,348.9704,349.1297,15133.0
2021-06-07 13:05:00,372.48,372.59,372.27,372.38,3709.0,349.036,349.1391,348.8392,348.9423,3709.0
2021-06-07 13:10:00,372.24,372.62,372.16,372.34,4071.0,348.8111,349.1672,348.7361,348.9048,4071.0
2021-06-07 13:15:00,372.26,372.42,372.05,372.09,2100.0,348.8298,348.9798,348.6331,348.6705,2100.0
2021-06-07 13:20:00,371.99,372.09,371.81,372.05,3856.0,348.5768,348.6705,348.4082,348.6331,3856.0
2021-06-07 13:25:00,372.04,372.05,371.57,371.98,3559.0,348.6237,348.6331,348.1833,348.5675,3559.0
2021-06-07 13:30:00,372.1,372.24,371.95,372.15,7636.0,348.6799,348.8111,348.5393,348.7268,7636.0
2021-06-07 13:35:00,372.17,372.39,372.09,372.09,2705.0,348.7455,348.9517,348.6705,348.6705,2705.0
2021-06-07 13:40:00,372.17,372.17,371.48,371.68,4003.0,348.7455,348.7455,348.0989,348.2863,4003.0
2021-06-07 13:45:00,371.74,372.01,371.61,371.63,2540.0,348.3426,348.5956,348.2207,348.2395,2540.0
2021-06-07 13:50:00,371.62,371.69,371.43,371.43,2397.0,348.2301,348.2957,348.0521,348.0521,2397.0
2021-06-07 13:55:00,371.37,371.51,371.22,371.51,2607.0,347.9959,348.127,347.8553,348.127,2607.0
2021-06-07 14:00:00,371.64,371.65,371.38,371.43,3300.0,348.2489,348.2582,348.0052,348.0521,3300.0
2021-06-07 14:05:00,371.43,371.76,371.43,371.69,1300.0,348.0521,348.3613,348.0521,348.2957,1300.0
2021-06-07 14:10:00,371.7,371.7,371.49,371.58,2100.0,348.3051,348.3051,348.1083,348.1926,2100.0
2021-06-07 14:15:00,371.61,371.85,371.61,371.69,3300.0,348.2207,348.4456,348.2207,348.2957,3300.0
2021-06-07 14:20:00,371.76,371.79,371.54,371.75,4117.0,348.3613,348.3894,348.1552,348.3519,4117.0
2021-06-07 14:25:00,371.79,371.97,371.79,371.95,1300.0,348.3894,348.5581,348.3894,348.5393,1300.0
2021-06-07 14:30:00,371.94,372.17,371.68,371.75,4802.0,348.53,348.7455,348.2863,348.3519,4802.0
2021-06-07 14:35:00,371.75,371.79,371.46,371.6,6548.0,348.3519,348.3894,348.0802,348.2114,6548.0
2021-06-07 14:40:00,371.63,371.77,371.54,371.71,1872.0,348.2395,348.3707,348.1552,348.3145,1872.0
2021-06-07 14:45:00,371.69,371.89,371.69,371.79,1695.0,348.2957,348.4831,348.2957,348.3894,1695.0
2021-06-07 14:50:00,371.9,371.9,371.56,371.8,2500.0,348.4925,348.4925,348.1739,348.3988,2500.0
2021-06-07 14:55:00,371.71,372.15,371.6,371.95,4065.0,348.3145,348.7268,348.2114,348.5393,4065.0
2021-06-07 15:00:00,372.1,372.41,372.02,372.29,2700.0,348.6799,348.9704,348.6049,348.8579,2700.0
2021-06-07 15:05:00,372.33,372.39,371.98,372.03,5585.0,348.8954,348.9517,348.5675,348.6143,5585.0
2021-06-07 15:10:00,371.94,371.96,371.52,371.69,9115.0,348.53,348.5487,348.1364,348.2957,9115.0
2021-06-07 15:15:00,371.6,371.84,371.37,371.73,5180.0,348.2114,348.4363,347.9959,348.3332,5180.0
2021-06-07 15:20:00,371.75,371.77,371.4,371.4,3339.0,348.3519,348.3707,348.024,348.024,3339.0
2021-06-07 15:25:00,371.45,371.47,371.12,371.29,6885.0,348.0708,348.0896,347.7616,347.9209,6885.0
2021-06-07 15:30:00,371.3,371.96,371.25,371.96,8918.0,347.9303,348.5487,347.8834,348.5487,8918.0
2021-06-07 15:35:00,371.89,372.09,371.66,372.02,5500.0,348.4831,348.6705,348.2676,348.6049,5500.0
2021-06-07 15:40:00,372.08,372.2,371.95,372.09,12056.0,348.6612,348.7736,348.5393,348.6705,12056.0
2021-06-07 15:45:00,372.06,372.09,371.42,371.69,11967.0,348.6424,348.6705,348.0427,348.2957,11967.0
2021-06-07 15:50:00,371.79,371.99,371.51,371.62,21440.0,348.3894,348.5768,348.127,348.2301,21440.0
2021-06-07 15:55:00,371.71,372.72,371.62,372.06,54241.0,348.3145,349.2609,348.2301,348.6424,54241.0
2021-06-08 09:30:00,371.48,372.88,371.48,372.37,8031.0,348.0989,349.4108,348.0989,348.9329,8031.0
2021-06-08 09:35:00,371.92,371.92,370.79,370.81,2391.0,348.5112,348.5112,347.4524,347.4711,2391.0
2021-06-08 09:40:00,370.76,370.96,370.37,370.6,2769.0,347.4242,347.6117,347.0588,347.2743,2769.0
2021-06-08 09:45:00,370.79,371.07,370.49,370.66,3000.0,347.4524,347.7147,347.1712,347.3305,3000.0
2021-06-08 09:50:00,370.39,370.8,370.39,370.61,3077.0,347.0775,347.4617,347.0775,347.2837,3077.0
2021-06-08 09:55:00,370.64,370.82,370.43,370.43,2215.0,347.3118,347.4805,347.115,347.115,2215.0
2021-06-08 10:00:00,370.66,370.83,370.58,370.65,2427.0,347.3305,347.4898,347.2556,347.3212,2427.0
2021-06-08 10:05:00,370.69,370.9,370.56,370.86,5310.0,347.3587,347.5554,347.2368,347.518,5310.0
2021-06-08 10:10:00,370.92,370.96,370.65,370.78,1600.0,347.5742,347.6117,347.3212,347.443,1600.0
2021-06-08 10:15:00,370.73,370.73,370.48,370.69,5268.0,347.3961,347.3961,347.1619,347.3587,5268.0
2021-06-08 10:20:00,370.69,370.83,370.41,370.5,2835.0,347.3587,347.4898,347.0963,347.1806,2835.0
2021-06-08 10:25:00,370.41,370.59,370.23,370.59,3979.0,347.0963,347.2649,346.9276,347.2649,3979.0
2021-06-08 10:30:00,370.29,370.58,370.29,370.57,10600.0,346.9838,347.2556,346.9838,347.2462,10600.0
2021-06-08 10:35:00,370.65,370.77,370.55,370.55,1523.0,347.3212,347.4336,347.2275,347.2275,1523.0
2021-06-08 10:40:00,370.71,371.03,370.58,370.77,2291.0,347.3774,347.6773,347.2556,347.4336,2291.0
2021-06-08 10:45:00,370.71,370.82,370.54,370.7,4905.0,347.3774,347.4805,347.2181,347.368,4905.0
2021-06-08 10:50:00,370.71,370.71,370.51,370.64,1909.0,347.3774,347.3774,347.19,347.3118,1909.0
2021-06-08 10:55:00,370.59,370.94,370.59,370.82,1400.0,347.2649,347.5929,347.2649,347.4805,1400.0
2021-06-08 11:00:00,370.92,371.18,370.89,371.18,1400.0,347.5742,347.8178,347.5461,347.8178,1400.0
2021-06-08 11:05:00,371.19,371.2,370.88,370.88,900.0,347.8272,347.8366,347.5367,347.5367,900.0
2021-06-08 11:10:00,370.88,370.88,370.47,370.5,1123.0,347.5367,347.5367,347.1525,347.1806,1123.0
2021-06-08 11:15:00,370.32,370.36,369.69,369.7,2793.0,347.0119,347.0494,346.4216,346.431,2793.0
2021-06-08 11:20:00,369.7,369.75,368.13,368.55,17577.0,346.431,346.4778,344.9598,345.3533,17577.0
2021-06-08 11:25:00,368.67,369.01,368.24,368.65,5669.0,345.4658,345.7844,345.0629,345.4471,5669.0
2021-06-08 11:30:00,368.54,369.02,368.54,368.75,3163.0,345.344,345.7938,345.344,345.5408,3163.0
2021-06-08 11:35:00,368.75,368.76,368.38,368.69,2070.0,345.5408,345.5501,345.194,345.4845,2070.0
2021-06-08 11:40:00,368.98,369.88,368.7,369.88,2392.0,345.7563,346.5996,345.4939,346.5996,2392.0
2021-06-08 11:45:00,370.0,370.0,369.71,369.71,3500.0,346.7121,346.7121,346.4403,346.4403,3500.0
2021-06-08 11:50:00,369.85,370.3,369.85,370.22,2808.0,346.5715,346.9932,346.5715,346.9182,2808.0
2021-06-08 11:55:00,370.13,370.21,369.68,369.74,3510.0,346.8339,346.9089,346.4122,346.4684,3510.0
2021-06-08 12:00:00,369.82,370.19,369.81,370.14,2247.0,346.5434,346.8901,346.534,346.8433,2247.0
2021-06-08 12:05:00,370.11,370.37,370.11,370.24,1994.0,346.8152,347.0588,346.8152,346.937,1994.0
2021-06-08 12:10:00,370.22,370.28,369.95,369.95,1563.0,346.9182,346.9745,346.6652,346.6652,1563.0
2021-06-08 12:15:00,370.06,370.06,369.91,369.93,4083.0,346.7683,346.7683,346.6277,346.6465,4083.0
2021-06-08 12:20:00,369.91,370.26,369.76,370.26,3331.0,346.6277,346.9557,346.4872,346.9557,3331.0
2021-06-08 12:25:00,370.24,370.67,370.23,370.37,2909.0,346.937,347.3399,346.9276,347.0588,2909.0
2021-06-08 12:30:00,370.32,370.4,370.24,370.39,3153.0,347.0119,347.0869,346.937,347.0775,3153.0
2021-06-08 12:35:00,370.3,370.39,369.91,369.99,2279.0,346.9932,347.0775,346.6277,346.7027,2279.0
2021-06-08 12:40:00,369.91,369.91,369.57,369.84,2200.0,346.6277,346.6277,346.3091,346.5622,2200.0
2021-06-08 12:45:00,369.81,369.81,369.44,369.67,3100.0,346.534,346.534,346.1873,346.4029,3100.0
2021-06-08 12:50:00,369.83,369.88,369.48,369.5,2377.0,346.5528,346.5996,346.2248,346.2436,2377.0
2021-06-08 12:55:00,369.47,369.49,368.93,369.18,2230.0,346.2154,346.2342,345.7094,345.9437,2230.0
2021-06-08 13:00:00,369.06,369.24,368.95,369.24,2119.0,345.8312,345.9999,345.7282,345.9999,2119.0
2021-06-08 13:05:00,369.23,369.26,369.07,369.13,3204.0,345.9905,346.0187,345.8406,345.8968,3204.0
2021-06-08 13:10:00,369.18,369.18,369.09,369.09,1400.0,345.9437,345.9437,345.8594,345.8594,1400.0
2021-06-08 13:15:00,369.47,369.49,369.14,369.15,1801.0,346.2154,346.2342,345.9062,345.9156,1801.0
2021-06-08 13:20:00,369.19,369.42,369.07,369.07,2734.0,345.9531,346.1686,345.8406,345.8406,2734.0
2021-06-08 13:25:00,369.17,369.33,369.12,369.24,2798.0,345.9343,346.0843,345.8875,345.9999,2798.0
2021-06-08 13:30:00,369.21,369.65,369.21,369.65,2031.0,345.9718,346.3841,345.9718,346.3841,2031.0
2021-06-08 13:35:00,369.62,369.78,369.52,369.78,1700.0,346.356,346.5059,346.2623,346.5059,1700.0
2021-06-08 13:40:00,369.76,369.8,369.49,369.49,2350.0,346.4872,346.5247,346.2342,346.2342,2350.0
2021-06-08 13:45:00,369.41,369.49,369.35,369.49,2610.0,346.1592,346.2342,346.103,346.2342,2610.0
2021-06-08 13:50:00,369.49,369.49,369.18,369.19,2237.0,346.2342,346.2342,345.9437,345.9531,2237.0
2021-06-08 13:55:00,369.18,369.27,369.08,369.21,1703.0,345.9437,346.028,345.85,345.9718,1703.0
2021-06-08 14:00:00,369.31,369.34,369.15,369.31,1592.0,346.0655,346.0936,345.9156,346.0655,1592.0
2021-06-08 14:05:00,369.34,369.4,369.25,369.36,1424.0,346.0936,346.1498,346.0093,346.1124,1424.0
2021-06-08 14:10:00,369.31,369.47,369.29,369.38,2201.0,346.0655,346.2154,346.0468,346.1311,2201.0
2021-06-08 14:15:00,369.41,369.47,369.26,369.29,1654.0,346.1592,346.2154,346.0187,346.0468,1654.0
2021-06-08 14:20:00,369.31,369.87,369.3,369.86,1207.0,346.0655,346.5903,346.0561,346.5809,1207.0
2021-06-08 14:25:00,369.89,369.98,369.78,369.84,2576.0,346.609,346.6933,346.5059,346.5622,2576.0
2021-06-08 14:30:00,369.86,369.86,369.62,369.7,2849.0,346.5809,346.5809,346.356,346.431,2849.0
2021-06-08 14:35:00,369.62,369.76,369.57,369.76,1400.0,346.356,346.4872,346.3091,346.4872,1400.0
2021-06-08 14:40:00,369.77,369.8,369.71,369.79,1861.0,346.4966,346.5247,346.4403,346.5153,1861.0
2021-06-08 14:45:00,369.78,369.78,369.63,369.73,1275.0,346.5059,346.5059,346.3654,346.4591,1275.0
2021-06-08 14:50:00,369.66,369.8,369.61,369.75,2345.0,346.3935,346.5247,346.3466,346.4778,2345.0
2021-06-08 14:55:00,369.76,369.83,369.64,369.64,4408.0,346.4872,346.5528,346.3747,346.3747,4408.0
2021-06-08 15:00:00,369.66,369.77,369.62,369.63,7270.0,346.3935,346.4966,346.356,346.3654,7270.0
2021-06-08 15:05:00,369.66,369.75,369.61,369.74,1800.0,346.3935,346.4778,346.3466,346.4684,1800.0
2021-06-08 15:10:00,369.72,369.86,369.62,369.85,2026.0,346.4497,346.5809,346.356,346.5715,2026.0
2021-06-08 15:15:00,369.87,370.2,369.86,370.2,2076.0,346.5903,346.8995,346.5809,346.8995,2076.0
2021-06-08 15:20:00,370.25,370.55,370.24,370.54,2600.0,346.9463,347.2275,346.937,347.2181,2600.0
2021-06-08 15:25:00,370.6,370.91,370.59,370.91,2580.0,347.2743,347.5648,347.2649,347.5648,2580.0
2021-06-08 15:30:00,370.83,370.87,370.6,370.68,6188.0,347.4898,347.5273,347.2743,347.3493,6188.0
2021-06-08 15:35:00,370.66,370.85,370.64,370.85,3402.0,347.3305,347.5086,347.3118,347.5086,3402.0
2021-06-08 15:40:00,370.9,370.9,370.54,370.84,5937.0,347.5554,347.5554,347.2181,347.4992,5937.0
2021-06-08 15:45:00,370.8,371.1,370.74,370.99,5528.0,347.4617,347.7428,347.4055,347.6398,5528.0
2021-06-08 15:50:00,371.03,371.25,371.03,371.15,9136.0,347.6773,347.8834,347.6773,347.7897,9136.0
2021-06-08 15:55:00,371.17,371.2,370.85,371.11,29475.0,347.8084,347.8366,347.5086,347.7522,29475.0
2021-06-09 09:30:00,371.11,371.71,369.05,369.32,7938.0,347.7522,348.3145,345.8219,346.0749,7938.0
2021-06-09 09:35:00,369.52,369.52,369.01,369.07,3560.0,346.2623,346.2623,345.7844,345.8406,3560.0
2021-06-09 09:40:00,369.19,369.67,369.02,369.67,800.0,345.9531,346.4029,345.7938,346.4029,800.0
2021-06-09 09:45:00,369.51,369.56,368.88,368.88,4068.0,346.2529,346.2998,345.6626,345.6626,4068.0
2021-06-09 09:50:00,369.23,369.42,369.08,369.12,900.0,345.9905,346.1686,345.85,345.8875,900.0
2021-06-09 09:55:00,368.92,368.92,368.64,368.68,1700.0,345.7001,345.7001,345.4377,345.4752,1700.0
2021-06-09 10:00:00,368.65,369.64,368.65,369.39,3929.0,345.4471,346.3747,345.4471,346.1405,3929.0
2021-06-09 10:05:00,369.7,370.5,369.6,370.43,2796.0,346.431,347.1806,346.3373,347.115,2796.0
2021-06-09 10:10:00,370.36,371.09,370.36,371.09,1801.0,347.0494,347.7335,347.0494,347.7335,1801.0
2021-06-09 10:15:00,371.08,371.35,371.06,371.35,1888.0,347.7241,347.9771,347.7054,347.9771,1888.0
2021-06-09 10:20:00,371.43,371.43,371.03,371.15,5553.0,348.0521,348.0521,347.6773,347.7897,5553.0
2021-06-09 10:25:00,371.13,371.39,371.13,371.34,2500.0,347.771,348.0146,347.771,347.9677,2500.0
2021-06-09 10:30:00,371.55,371.89,371.55,371.89,862.0,348.1645,348.4831,348.1645,348.4831,862.0
2021-06-09 10:35:00,371.79,371.87,371.25,371.33,1435.0,348.3894,348.4644,347.8834,347.9584,1435.0
2021-06-09 10:40:00,371.48,371.51,371.08,371.08,800.0,348.0989,348.127,347.7241,347.7241,800.0
2021-06-09 10:45:00,371.28,372.33,371.28,372.33,1319.0,347.9115,348.8954,347.9115,348.8954,1319.0
2021-06-09 10:50:00,372.28,372.43,372.11,372.32,6814.0,348.8486,348.9891,348.6893,348.8861,6814.0
2021-06-09 10:55:00,372.32,372.8,372.32,372.8,2917.0,348.8861,349.3358,348.8861,349.3358,2917.0
2021-06-09 11:00:00,372.74,372.87,372.39,372.53,5560.0,349.2796,349.4014,348.9517,349.0828,5560.0
2021-06-09 11:05:00,372.31,372.52,372.19,372.52,800.0,348.8767,349.0735,348.7642,349.0735,800.0
2021-06-09 11:10:00,372.54,372.58,372.45,372.56,1245.0,349.0922,349.1297,349.0079,349.111,1245.0
2021-06-09 11:15:00,372.44,372.44,371.9,372.2,4883.0,348.9985,348.9985,348.4925,348.7736,4883.0
2021-06-09 11:20:00,372.2,372.2,372.01,372.01,1133.0,348.7736,348.7736,348.5956,348.5956,1133.0
2021-06-09 11:25:00,372.0,372.01,371.08,371.36,12130.0,348.5862,348.5956,347.7241,347.9865,12130.0
2021-06-09 11:30:00,371.3,371.37,371.3,371.36,1000.0,347.9303,347.9959,347.9303,347.9865,1000.0
2021-06-09 11:35:00,371.38,371.39,371.2,371.38,1498.0,348.0052,348.0146,347.8366,348.0052,1498.0
2021-06-09 11:40:00,371.35,371.36,371.17,371.18,966.0,347.9771,347.9865,347.8084,347.8178,966.0
2021-06-09 11:45:00,371.24,371.24,370.95,371.05,1100.0,347.874,347.874,347.6023,347.696,1100.0
2021-06-09 11:50:00,371.07,371.29,371.05,371.27,1503.0,347.7147,347.9209,347.696,347.9021,1503.0
2021-06-09 11:55:00,371.17,371.18,370.62,370.67,2827.0,347.8084,347.8178,347.2931,347.3399,2827.0
2021-06-09 12:00:00,370.7,371.07,370.7,371.0,1096.0,347.368,347.7147,347.368,347.6491,1096.0
2021-06-09 12:05:00,370.92,371.0,370.91,370.91,2225.0,347.5742,347.6491,347.5648,347.5648,2225.0
2021-06-09 12:10:00,371.04,371.05,370.49,370.6,1615.0,347.6866,347.696,347.1712,347.2743,1615.0
2021-06-09 12:15:00,370.59,370.9,370.59,370.88,400.0,347.2649,347.5554,347.2649,347.5367,400.0
2021-06-09 12:20:00,371.02,371.38,370.97,371.32,800.0,347.6679,348.0052,347.621,347.949,800.0
2021-06-09 12:25:00,371.37,371.37,371.24,371.33,2007.0,347.9959,347.9959,347.874,347.9584,2007.0
2021-06-09 12:30:00,371.28,371.28,370.99,370.99,1300.0,347.9115,347.9115,347.6398,347.6398,1300.0
2021-06-09 12:35:00,371.08,371.25,371.08,371.09,1700.0,347.7241,347.8834,347.7241,347.7335,1700.0
2021-06-09 12:40:00,370.96,371.34,370.96,371.22,1281.0,347.6117,347.9677,347.6117,347.8553,1281.0
2021-06-09 12:45:00,371.21,371.24,371.13,371.15,1375.0,347.8459,347.874,347.771,347.7897,1375.0
2021-06-09 12:50:00,371.12,371.34,371.08,371.26,1613.0,347.7616,347.9677,347.7241,347.8928,1613.0
2021-06-09 12:55:00,371.27,371.27,371.03,371.03,900.0,347.9021,347.9021,347.6773,347.6773,900.0
2021-06-09 13:00:00,370.92,371.1,370.91,371.1,1600.0,347.5742,347.7428,347.5648,347.7428,1600.0
2021-06-09 13:05:00,371.07,371.19,371.06,371.19,3608.0,347.7147,347.8272,347.7054,347.8272,3608.0
2021-06-09 13:10:00,371.15,371.15,371.05,371.12,600.0,347.7897,347.7897,347.696,347.7616,600.0
2021-06-09 13:15:00,371.12,371.22,370.97,371.17,1926.0,347.7616,347.8553,347.621,347.8084,1926.0
2021-06-09 13:20:00,371.11,371.11,371.06,371.1,1600.0,347.7522,347.7522,347.7054,347.7428,1600.0
2021-06-09 13:25:00,370.9,370.9,370.55,370.8,1416.0,347.5554,347.5554,347.2275,347.4617,1416.0
2021-06-09 13:30:00,370.79,370.84,370.63,370.7,1796.0,347.4524,347.4992,347.3024,347.368,1796.0
2021-06-09 13:35:00,370.72,370.72,370.57,370.61,1400.0,347.3868,347.3868,347.2462,347.2837,1400.0
2021-06-09 13:40:00,370.72,370.88,370.64,370.65,1200.0,347.3868,347.5367,347.3118,347.3212,1200.0
2021-06-09 13:45:00,370.67,370.74,370.62,370.67,500.0,347.3399,347.4055,347.2931,347.3399,500.0
2021-06-09 13:50:00,370.82,370.86,370.72,370.72,1608.0,347.4805,347.518,347.3868,347.3868,1608.0
2021-06-09 13:55:00,370.84,370.89,370.73,370.78,1693.0,347.4992,347.5461,347.3961,347.443,1693.0
2021-06-09 14:00:00,370.71,370.89,370.67,370.87,1835.0,347.3774,347.5461,347.3399,347.5273,1835.0
2021-06-09 14:05:00,370.89,370.89,370.51,370.51,2765.0,347.5461,347.5461,347.19,347.19,2765.0
2021-06-09 14:10:00,370.57,370.85,370.57,370.85,1650.0,347.2462,347.5086,347.2462,347.5086,1650.0
2021-06-09 14:15:00,370.91,370.91,370.73,370.78,1305.0,347.5648,347.5648,347.3961,347.443,1305.0
2021-06-09 14:20:00,370.85,371.08,370.77,371.08,1811.0,347.5086,347.7241,347.4336,347.7241,1811.0
2021-06-09 14:25:00,371.1,371.29,371.01,371.27,2954.0,347.7428,347.9209,347.6585,347.9021,2954.0
2021-06-09 14:30:00,371.18,371.27,371.08,371.22,2565.0,347.8178,347.9021,347.7241,347.8553,2565.0
2021-06-09 14:35:00,371.22,371.43,371.15,371.43,2301.0,347.8553,348.0521,347.7897,348.0521,2301.0
2021-06-09 14:40:00,371.5,371.82,371.46,371.68,2400.0,348.1177,348.4175,348.0802,348.2863,2400.0
2021-06-09 14:45:00,371.82,372.0,371.78,371.85,2700.0,348.4175,348.5862,348.38,348.4456,2700.0
2021-06-09 14:50:00,371.8,371.87,371.53,371.65,4442.0,348.3988,348.4644,348.1458,348.2582,4442.0
2021-06-09 14:55:00,371.6,372.02,371.59,372.02,2608.0,348.2114,348.6049,348.202,348.6049,2608.0
2021-06-09 15:00:00,371.93,371.95,371.65,371.81,3148.0,348.5206,348.5393,348.2582,348.4082,3148.0
2021-06-09 15:05:00,371.89,372.37,371.89,372.22,5024.0,348.4831,348.9329,348.4831,348.7924,5024.0
2021-06-09 15:10:00,372.22,372.27,371.98,372.04,4709.0,348.7924,348.8392,348.5675,348.6237,4709.0
2021-06-09 15:15:00,372.02,372.48,372.01,372.43,5849.0,348.6049,349.036,348.5956,348.9891,5849.0
2021-06-09 15:20:00,372.39,372.49,372.0,372.44,6908.0,348.9517,349.0454,348.5862,348.9985,6908.0
2021-06-09 15:25:00,372.47,372.5,372.07,372.2,5355.0,349.0266,349.0547,348.6518,348.7736,5355.0
2021-06-09 15:30:00,372.11,372.28,371.9,372.27,10330.0,348.6893,348.8486,348.4925,348.8392,10330.0
2021-06-09 15:35:00,372.19,372.77,372.19,372.48,9796.0,348.7642,349.3077,348.7642,349.036,9796.0
2021-06-09 15:40:00,372.43,372.76,372.43,372.69,12725.0,348.9891,349.2984,348.9891,349.2328,12725.0
2021-06-09 15:45:00,372.59,372.86,372.51,372.77,5794.0,349.1391,349.3921,349.0641,349.3077,5794.0
2021-06-09 15:50:00,372.75,372.97,372.46,372.56,14900.0,349.289,349.4951,349.0172,349.111,14900.0
2021-06-09 15:55:00,372.5,372.72,372.21,372.6,49220.0,349.0547,349.2609,348.783,349.1484,49220.0
2021-06-10 09:30:00,375.0,375.0,374.11,374.93,11237.0,351.3974,351.3974,350.5634,351.3318,11237.0
2021-06-10 09:35:00,374.95,375.66,374.8,374.99,4543.0,351.3505,352.0158,351.21,351.388,4543.0
2021-06-10 09:40:00,375.4,375.43,374.05,374.05,3324.0,351.7722,351.8003,350.5072,350.5072,3324.0
2021-06-10 09:45:00,374.04,374.48,373.57,373.92,4631.0,350.4978,350.9101,350.0574,350.3854,4631.0
2021-06-10 09:50:00,374.04,374.04,372.7,373.3,5235.0,350.4978,350.4978,349.2421,349.8044,5235.0
2021-06-10 09:55:00,373.29,373.29,372.65,372.76,5100.0,349.795,349.795,349.1953,349.2984,5100.0
2021-06-10 10:00:00,372.86,373.81,372.85,373.61,3600.0,349.3921,350.2823,349.3827,350.0949,3600.0
2021-06-10 10:05:00,373.56,373.57,372.39,372.44,4549.0,350.048,350.0574,348.9517,348.9985,4549.0
2021-06-10 10:10:00,372.62,372.62,372.02,372.13,4200.0,349.1672,349.1672,348.6049,348.708,4200.0
2021-06-10 10:15:00,372.17,372.9,371.93,372.75,8099.0,348.7455,349.4296,348.5206,349.289,8099.0
2021-06-10 10:20:00,372.72,372.85,372.12,372.12,3950.0,349.2609,349.3827,348.6986,348.6986,3950.0
2021-06-10 10:25:00,372.12,372.38,371.96,372.31,6138.0,348.6986,348.9423,348.5487,348.8767,6138.0
2021-06-10 10:30:00,372.35,372.71,372.3,372.36,4050.0,348.9142,349.2515,348.8673,348.9235,4050.0
2021-06-10 10:35:00,372.23,372.36,372.05,372.11,3501.0,348.8017,348.9235,348.6331,348.6893,3501.0
2021-06-10 10:40:00,372.02,372.09,371.82,372.03,6779.0,348.6049,348.6705,348.4175,348.6143,6779.0
2021-06-10 10:45:00,371.91,371.98,371.5,371.59,5410.0,348.5019,348.5675,348.1177,348.202,5410.0
2021-06-10 10:50:00,371.21,372.02,370.9,371.48,3234.0,347.8459,348.6049,347.5554,348.0989,3234.0
2021-06-10 10:55:00,371.47,371.68,371.34,371.47,2800.0,348.0896,348.2863,347.9677,348.0896,2800.0
2021-06-10 11:00:00,371.5,372.04,371.47,372.0,4824.0,348.1177,348.6237,348.0896,348.5862,4824.0
2021-06-10 11:05:00,372.02,372.02,371.39,371.45,4519.0,348.6049,348.6049,348.0146,348.0708,4519.0
2021-06-10 11:10:00,371.56,371.56,371.17,371.19,3149.0,348.1739,348.1739,347.8084,347.8272,3149.0
2021-06-10 11:15:00,371.22,371.51,371.07,371.51,3700.0,347.8553,348.127,347.7147,348.127,3700.0
2021-06-10 11:20:00,371.63,371.79,371.53,371.7,2828.0,348.2395,348.3894,348.1458,348.3051,2828.0
2021-06-10 11:25:00,371.76,371.96,371.72,371.83,2335.0,348.3613,348.5487,348.3238,348.4269,2335.0
2021-06-10 11:30:00,371.84,372.14,371.78,371.78,3119.0,348.4363,348.7174,348.38,348.38,3119.0
2021-06-10 11:35:00,371.63,371.86,371.63,371.79,3500.0,348.2395,348.455,348.2395,348.3894,3500.0
2021-06-10 11:40:00,371.75,371.94,371.65,371.78,3392.0,348.3519,348.53,348.2582,348.38,3392.0
2021-06-10 11:45:00,371.83,372.09,371.78,372.03,1300.0,348.4269,348.6705,348.38,348.6143,1300.0
2021-06-10 11:50:00,372.12,372.23,371.85,372.0,3568.0,348.6986,348.8017,348.4456,348.5862,3568.0
2021-06-10 11:55:00,372.08,372.24,371.92,371.92,2000.0,348.6612,348.8111,348.5112,348.5112,2000.0
2021-06-10 12:00:00,371.94,372.2,371.94,372.18,1802.0,348.53,348.7736,348.53,348.7549,1802.0
2021-06-10 12:05:00,372.16,372.17,371.7,371.71,2582.0,348.7361,348.7455,348.3051,348.3145,2582.0
2021-06-10 12:10:00,371.69,371.73,371.34,371.34,2907.0,348.2957,348.3332,347.9677,347.9677,2907.0
2021-06-10 12:15:00,371.3,371.68,371.29,371.68,2096.0,347.9303,348.2863,347.9209,348.2863,2096.0
2021-06-10 12:20:00,371.68,371.68,371.42,371.55,1600.0,348.2863,348.2863,348.0427,348.1645,1600.0
2021-06-10 12:25:00,371.54,371.59,371.42,371.42,1300.0,348.1552,348.202,348.0427,348.0427,1300.0
2021-06-10 12:30:00,371.58,371.99,371.54,371.99,2400.0,348.1926,348.5768,348.1552,348.5768,2400.0
2021-06-10 12:35:00,372.01,372.14,371.92,372.09,1300.0,348.5956,348.7174,348.5112,348.6705,1300.0
2021-06-10 12:40:00,372.07,372.15,371.9,371.98,3900.0,348.6518,348.7268,348.4925,348.5675,3900.0
2021-06-10 12:45:00,371.88,372.04,371.81,372.04,2700.0,348.4738,348.6237,348.4082,348.6237,2700.0
2021-06-10 12:50:00,372.04,372.04,371.87,371.87,1000.0,348.6237,348.6237,348.4644,348.4644,1000.0
2021-06-10 12:55:00,372.02,372.47,372.02,372.47,1522.0,348.6049,349.0266,348.6049,349.0266,1522.0
2021-06-10 13:00:00,372.45,372.59,372.37,372.37,2985.0,349.0079,349.1391,348.9329,348.9329,2985.0
2021-06-10 13:05:00,372.42,372.42,372.17,372.2,2400.0,348.9798,348.9798,348.7455,348.7736,2400.0
2021-06-10 13:10:00,372.15,372.36,372.14,372.34,2000.0,348.7268,348.9235,348.7174,348.9048,2000.0
2021-06-10 13:15:00,372.37,372.49,372.14,372.19,2076.0,348.9329,349.0454,348.7174,348.7642,2076.0
2021-06-10 13:20:00,372.19,372.23,372.09,372.13,1623.0,348.7642,348.8017,348.6705,348.708,1623.0
2021-06-10 13:25:00,372.05,372.09,371.75,371.75,1698.0,348.6331,348.6705,348.3519,348.3519,1698.0
2021-06-10 13:30:00,371.86,371.9,371.75,371.8,2300.0,348.455,348.4925,348.3519,348.3988,2300.0
2021-06-10 13:35:00,371.73,371.88,371.73,371.86,1700.0,348.3332,348.4738,348.3332,348.455,1700.0
2021-06-10 13:40:00,371.86,371.96,371.64,371.86,2417.0,348.455,348.5487,348.2489,348.455,2417.0
2021-06-10 13:45:00,371.91,371.91,371.76,371.8,1256.0,348.5019,348.5019,348.3613,348.3988,1256.0
2021-06-10 13:50:00,371.83,371.91,371.7,371.75,2800.0,348.4269,348.5019,348.3051,348.3519,2800.0
2021-06-10 13:55:00,371.83,371.94,371.67,371.83,1716.0,348.4269,348.53,348.277,348.4269,1716.0
2021-06-10 14:00:00,371.87,371.92,371.77,371.85,4176.0,348.4644,348.5112,348.3707,348.4456,4176.0
2021-06-10 14:05:00,371.84,371.96,371.39,371.46,6039.0,348.4363,348.5487,348.0146,348.0802,6039.0
2021-06-10 14:10:00,371.44,371.44,371.04,371.21,4311.0,348.0614,348.0614,347.6866,347.8459,4311.0
2021-06-10 14:15:00,371.15,371.17,371.02,371.08,5501.0,347.7897,347.8084,347.6679,347.7241,5501.0
2021-06-10 14:20:00,371.1,371.34,371.1,371.27,3225.0,347.7428,347.9677,347.7428,347.9021,3225.0
2021-06-10 14:25:00,371.25,371.42,371.25,371.39,3709.0,347.8834,348.0427,347.8834,348.0146,3709.0
2021-06-10 14:30:00,371.39,371.62,371.34,371.43,5574.0,348.0146,348.2301,347.9677,348.0521,5574.0
2021-06-10 14:35:00,371.41,371.57,371.36,371.54,5374.0,348.0333,348.1833,347.9865,348.1552,5374.0
2021-06-10 14:40:00,371.63,371.87,371.63,371.76,2607.0,348.2395,348.4644,348.2395,348.3613,2607.0
2021-06-10 14:45:00,371.68,371.89,371.62,371.82,2610.0,348.2863,348.4831,348.2301,348.4175,2610.0
2021-06-10 14:50:00,371.82,372.34,371.82,372.26,4475.0,348.4175,348.9048,348.4175,348.8298,4475.0
2021-06-10 14:55:00,372.34,372.39,372.29,372.33,4931.0,348.9048,348.9517,348.8579,348.8954,4931.0
2021-06-10 15:00:00,372.33,372.64,372.28,372.63,4338.0,348.8954,349.1859,348.8486,349.1765,4338.0
2021-06-10 15:05:00,372.6,372.7,372.33,372.6,4162.0,349.1484,349.2421,348.8954,349.1484,4162.0
2021-06-10 15:10:00,372.57,372.73,372.53,372.66,2755.0,349.1203,349.2703,349.0828,349.2047,2755.0
2021-06-10 15:15:00,372.68,372.97,372.67,372.9,2211.0,349.2234,349.4951,349.214,349.4296,2211.0
2021-06-10 15:20:00,372.88,373.05,372.83,372.93,8335.0,349.4108,349.5701,349.364,349.4577,8335.0
2021-06-10 15:25:00,372.86,373.21,372.86,373.13,3963.0,349.3921,349.72,349.3921,349.6451,3963.0
2021-06-10 15:30:00,373.11,373.41,373.03,373.41,6800.0,349.6263,349.9075,349.5514,349.9075,6800.0
2021-06-10 15:35:00,373.41,373.41,372.72,372.77,7181.0,349.9075,349.9075,349.2609,349.3077,7181.0
2021-06-10 15:40:00,372.7,372.74,372.22,372.3,8450.0,349.2421,349.2796,348.7924,348.8673,8450.0
2021-06-10 15:45:00,372.24,372.6,372.23,372.52,12271.0,348.8111,349.1484,348.8017,349.0735,12271.0
2021-06-10 15:50:00,372.6,373.01,372.41,372.41,19387.0,349.1484,349.5326,348.9704,348.9704,19387.0
2021-06-10 15:55:00,372.31,372.61,372.2,372.53,49178.0,348.8767,349.1578,348.7736,349.0828,49178.0
2021-06-11 09:30:00,373.88,373.88,372.42,373.44,6440.0,350.3479,350.3479,348.9798,349.9356,6440.0
2021-06-11 09:35:00,373.44,373.45,372.25,373.19,2845.0,349.9356,349.9449,348.8205,349.7013,2845.0
2021-06-11 09:40:00,372.92,373.24,372.81,373.14,1307.0,349.4483,349.7482,349.3452,349.6544,1307.0
2021-06-11 09:45:00,372.67,372.67,372.25,372.25,1455.0,349.214,349.214,348.8205,348.8205,1455.0
2021-06-11 09:50:00,372.12,372.39,372.0,372.07,1500.0,348.6986,348.9517,348.5862,348.6518,1500.0
2021-06-11 09:55:00,372.06,372.55,372.05,372.38,1167.0,348.6424,349.1016,348.6331,348.9423,1167.0
2021-06-11 10:00:00,372.46,372.5,372.11,372.2,3053.0,349.0172,349.0547,348.6893,348.7736,3053.0
2021-06-11 10:05:00,372.37,372.48,372.02,372.02,1395.0,348.9329,349.036,348.6049,348.6049,1395.0
2021-06-11 10:10:00,372.02,372.02,371.32,371.6,2082.0,348.6049,348.6049,347.949,348.2114,2082.0
2021-06-11 10:15:00,371.57,371.62,371.17,371.39,1750.0,348.1833,348.2301,347.8084,348.0146,1750.0
2021-06-11 10:20:00,371.17,371.17,370.38,370.51,1300.0,347.8084,347.8084,347.0682,347.19,1300.0
2021-06-11 10:25:00,370.63,370.86,370.29,370.49,3870.0,347.3024,347.518,346.9838,347.1712,3870.0
2021-06-11 10:30:00,370.46,370.47,370.28,370.28,3700.0,347.1431,347.1525,346.9745,346.9745,3700.0
2021-06-11 10:35:00,370.26,370.46,370.2,370.46,2400.0,346.9557,347.1431,346.8995,347.1431,2400.0
2021-06-11 10:40:00,370.25,370.68,370.25,370.43,500.0,346.9463,347.3493,346.9463,347.115,500.0
2021-06-11 10:45:00,370.53,371.01,370.51,370.91,3530.0,347.2087,347.6585,347.19,347.5648,3530.0
2021-06-11 10:50:00,371.05,371.07,370.87,370.94,3032.0,347.696,347.7147,347.5273,347.5929,3032.0
2021-06-11 10:55:00,371.18,371.26,370.75,370.75,2386.0,347.8178,347.8928,347.4149,347.4149,2386.0
2021-06-11 11:00:00,370.63,371.19,370.63,371.1,3427.0,347.3024,347.8272,347.3024,347.7428,3427.0
2021-06-11 11:05:00,371.15,371.51,370.97,371.51,1700.0,347.7897,348.127,347.621,348.127,1700.0
2021-06-11 11:10:00,371.65,371.99,371.47,371.99,3771.0,348.2582,348.5768,348.0896,348.5768,3771.0
2021-06-11 11:15:00,372.06,372.37,372.06,372.37,2900.0,348.6424,348.9329,348.6424,348.9329,2900.0
2021-06-11 11:20:00,372.38,372.49,372.16,372.29,3181.0,348.9423,349.0454,348.7361,348.8579,3181.0
2021-06-11 11:25:00,372.29,373.13,372.26,373.13,7221.0,348.8579,349.6451,348.8298,349.6451,7221.0
2021-06-11 11:30:00,373.17,373.22,373.01,373.13,3241.0,349.6826,349.7294,349.5326,349.6451,3241.0
2021-06-11 11:35:00,373.23,373.42,372.93,373.23,3213.0,349.7388,349.9168,349.4577,349.7388,3213.0
2021-06-11 11:40:00,373.38,373.43,373.14,373.14,1400.0,349.8793,349.9262,349.6544,349.6544,1400.0
2021-06-11 11:45:00,373.25,373.32,373.07,373.07,1763.0,349.7575,349.8231,349.5889,349.5889,1763.0
2021-06-11 11:50:00,373.1,373.27,372.88,373.27,3601.0,349.617,349.7763,349.4108,349.7763,3601.0
2021-06-11 11:55:00,373.25,373.26,372.88,372.88,3344.0,349.7575,349.7669,349.4108,349.4108,3344.0
2021-06-11 12:00:00,372.69,373.01,372.69,372.98,2306.0,349.2328,349.5326,349.2328,349.5045,2306.0
2021-06-11 12:05:00,372.96,373.0,372.25,372.47,1200.0,349.4858,349.5233,348.8205,349.0266,1200.0
2021-06-11 12:10:00,372.56,372.76,372.56,372.67,1589.0,349.111,349.2984,349.111,349.214,1589.0
2021-06-11 12:15:00,372.67,373.12,372.67,373.03,3466.0,349.214,349.6357,349.214,349.5514,3466.0
2021-06-11 12:20:00,372.83,372.99,372.76,372.94,1700.0,349.364,349.5139,349.2984,349.467,1700.0
2021-06-11 12:25:00,372.98,373.08,372.85,372.93,2000.0,349.5045,349.5982,349.3827,349.4577,2000.0
2021-06-11 12:30:00,372.96,372.99,372.66,372.99,3103.0,349.4858,349.5139,349.2047,349.5139,3103.0
2021-06-11 12:35:00,372.99,373.2,372.76,373.2,5703.0,349.5139,349.7107,349.2984,349.7107,5703.0
2021-06-11 12:40:00,373.19,373.43,373.19,373.4,3970.0,349.7013,349.9262,349.7013,349.8981,3970.0
2021-06-11 12:45:00,373.55,373.95,373.53,373.95,3519.0,350.0386,350.4135,350.0199,350.4135,3519.0
2021-06-11 12:50:00,373.91,374.06,373.82,374.06,2021.0,350.376,350.5165,350.2917,350.5165,2021.0
2021-06-11 12:55:00,374.06,374.09,373.81,373.81,5933.0,350.5165,350.5447,350.2823,350.2823,5933.0
2021-06-11 13:00:00,373.78,374.12,373.76,373.98,2838.0,350.2542,350.5728,350.2354,350.4416,2838.0
2021-06-11 13:05:00,373.98,373.98,373.63,373.66,3484.0,350.4416,350.4416,350.1136,350.1417,3484.0
2021-06-11 13:10:00,373.88,374.03,373.71,373.87,5181.0,350.3479,350.4884,350.1886,350.3385,5181.0
2021-06-11 13:15:00,373.69,374.44,373.69,374.22,3381.0,350.1698,350.8726,350.1698,350.6665,3381.0
2021-06-11 13:20:00,374.36,374.36,374.04,374.27,2837.0,350.7977,350.7977,350.4978,350.7133,2837.0
2021-06-11 13:25:00,374.14,374.23,373.68,373.93,4619.0,350.5915,350.6758,350.1605,350.3947,4619.0
2021-06-11 13:30:00,373.78,373.87,373.6,373.64,3002.0,350.2542,350.3385,350.0855,350.123,3002.0
2021-06-11 13:35:00,373.68,373.79,373.42,373.76,2942.0,350.1605,350.2635,349.9168,350.2354,2942.0
2021-06-11 13:40:00,373.8,374.21,373.74,374.09,4608.0,350.2729,350.6571,350.2167,350.5447,4608.0
2021-06-11 13:45:00,374.09,374.34,374.06,374.34,2903.0,350.5447,350.7789,350.5165,350.7789,2903.0
2021-06-11 13:50:00,374.38,374.6,374.34,374.54,3714.0,350.8164,351.0226,350.7789,350.9663,3714.0
2021-06-11 13:55:00,374.41,374.49,374.16,374.17,4110.0,350.8445,350.9195,350.6103,350.6196,4110.0
2021-06-11 14:00:00,374.3,374.56,374.19,374.19,4449.0,350.7414,350.9851,350.6384,350.6384,4449.0
2021-06-11 14:05:00,374.23,374.57,374.22,374.57,5012.0,350.6758,350.9944,350.6665,350.9944,5012.0
2021-06-11 14:10:00,374.62,374.82,374.36,374.55,5862.0,351.0413,351.2287,350.7977,350.9757,5862.0
2021-06-11 14:15:00,374.38,374.45,374.09,374.25,5041.0,350.8164,350.882,350.5447,350.6946,5041.0
2021-06-11 14:20:00,374.39,374.39,374.02,374.29,3876.0,350.8258,350.8258,350.4791,350.7321,3876.0
2021-06-11 14:25:00,374.28,374.6,374.19,374.41,3569.0,350.7227,351.0226,350.6384,350.8445,3569.0
2021-06-11 14:30:00,374.35,374.72,374.26,374.62,3718.0,350.7883,351.135,350.704,351.0413,3718.0
2021-06-11 14:35:00,374.62,374.66,374.29,374.35,4500.0,351.0413,351.0788,350.7321,350.7883,4500.0
2021-06-11 14:40:00,374.31,374.41,374.17,374.41,4372.0,350.7508,350.8445,350.6196,350.8445,4372.0
2021-06-11 14:45:00,374.33,374.51,374.27,374.39,2690.0,350.7696,350.9382,350.7133,350.8258,2690.0
2021-06-11 14:50:00,374.23,374.31,374.11,374.25,4118.0,350.6758,350.7508,350.5634,350.6946,4118.0
2021-06-11 14:55:00,374.27,374.38,374.12,374.35,4618.0,350.7133,350.8164,350.5728,350.7883,4618.0
2021-06-11 15:00:00,374.3,374.67,374.26,374.47,3701.0,350.7414,351.0882,350.704,350.9007,3701.0
2021-06-11 15:05:00,374.63,374.64,374.43,374.63,3000.0,351.0507,351.06,350.8633,351.0507,3000.0
2021-06-11 15:10:00,374.51,374.76,374.51,374.61,4800.0,350.9382,351.1725,350.9382,351.0319,4800.0
2021-06-11 15:15:00,374.65,374.92,374.64,374.84,4237.0,351.0694,351.3224,351.06,351.2475,4237.0
2021-06-11 15:20:00,374.84,374.84,374.43,374.44,5296.0,351.2475,351.2475,350.8633,350.8726,5296.0
2021-06-11 15:25:00,374.32,374.43,374.09,374.43,5027.0,350.7602,350.8633,350.5447,350.8633,5027.0
2021-06-11 15:30:00,374.43,374.77,374.24,374.64,6287.0,350.8633,351.1819,350.6852,351.06,6287.0
2021-06-11 15:35:00,374.77,374.88,374.43,374.53,6369.0,351.1819,351.2849,350.8633,350.957,6369.0
2021-06-11 15:40:00,374.51,374.72,374.36,374.72,5624.0,350.9382,351.135,350.7977,351.135,5624.0
2021-06-11 15:45:00,374.73,375.0,374.72,374.86,7535.0,351.1444,351.3974,351.135,351.2662,7535.0
2021-06-11 15:50:00,374.93,375.29,374.63,374.67,20976.0,351.3318,351.6691,351.0507,351.0882,20976.0
2021-06-11 15:55:00,374.72,375.55,374.67,375.08,39305.0,351.135,351.9128,351.0882,351.4723,39305.0
2021-06-14 09:30:00,372.45,373.09,371.14,371.77,19473.0,349.0079,349.6076,347.7803,348.3707,19473.0
2021-06-14 09:35:00,371.37,371.54,370.26,370.96,10244.0,347.9959,348.1552,346.9557,347.6117,10244.0
2021-06-14 09:40:00,370.76,371.99,370.37,371.76,8397.0,347.4242,348.5768,347.0588,348.3613,8397.0
2021-06-14 09:45:00,371.53,371.53,370.55,370.56,4594.0,348.1458,348.1458,347.2275,347.2368,4594.0
2021-06-14 09:50:00,370.55,371.14,370.32,370.73,5535.0,347.2275,347.7803,347.0119,347.3961,5535.0
2021-06-14 09:55:00,370.97,371.15,370.29,370.46,5613.0,347.621,347.7897,346.9838,347.1431,5613.0
2021-06-14 10:00:00,370.61,371.21,370.46,370.58,5279.0,347.2837,347.8459,347.1431,347.2556,5279.0
2021-06-14 10:05:00,370.58,371.12,370.58,370.75,3140.0,347.2556,347.7616,347.2556,347.4149,3140.0
2021-06-14 10:10:00,370.53,370.62,369.72,369.72,3167.0,347.2087,347.2931,346.4497,346.4497,3167.0
2021-06-14 10:15:00,369.72,370.6,369.47,370.52,5679.0,346.4497,347.2743,346.2154,347.1994,5679.0
2021-06-14 10:20:00,370.45,370.53,370.1,370.27,2720.0,347.1338,347.2087,346.8058,346.9651,2720.0
2021-06-14 10:25:00,370.03,370.12,369.41,369.56,3115.0,346.7402,346.8245,346.1592,346.2998,3115.0
2021-06-14 10:30:00,369.71,369.97,369.5,369.97,4478.0,346.4403,346.684,346.2436,346.684,4478.0
2021-06-14 10:35:00,370.03,370.42,370.03,370.37,2876.0,346.7402,347.1056,346.7402,347.0588,2876.0
2021-06-14 10:40:00,370.42,370.43,370.0,370.34,3695.0,347.1056,347.115,346.7121,347.0307,3695.0
2021-06-14 10:45:00,370.47,370.59,370.0,370.0,5155.0,347.1525,347.2649,346.7121,346.7121,5155.0
2021-06-14 10:50:00,370.11,370.55,370.11,370.49,3517.0,346.8152,347.2275,346.8152,347.1712,3517.0
2021-06-14 10:55:00,370.41,370.47,370.15,370.21,1700.0,347.0963,347.1525,346.8526,346.9089,1700.0
2021-06-14 11:00:00,370.19,370.73,370.19,370.73,6171.0,346.8901,347.3961,346.8901,347.3961,6171.0
2021-06-14 11:05:00,371.09,371.46,371.06,371.46,3354.0,347.7335,348.0802,347.7054,348.0802,3354.0
2021-06-14 11:10:00,371.4,371.41,370.73,370.96,3115.0,348.024,348.0333,347.3961,347.6117,3115.0
2021-06-14 11:15:00,370.87,370.87,370.39,370.48,2500.0,347.5273,347.5273,347.0775,347.1619,2500.0
2021-06-14 11:20:00,370.53,370.61,370.13,370.61,6669.0,347.2087,347.2837,346.8339,347.2837,6669.0
2021-06-14 11:25:00,370.67,370.8,370.27,370.28,4243.0,347.3399,347.4617,346.9651,346.9745,4243.0
2021-06-14 11:30:00,370.28,370.44,370.12,370.41,6491.0,346.9745,347.1244,346.8245,347.0963,6491.0
2021-06-14 11:35:00,370.52,370.88,370.03,370.32,11260.0,347.1994,347.5367,346.7402,347.0119,11260.0
2021-06-14 11:40:00,370.68,370.68,370.07,370.27,5040.0,347.3493,347.3493,346.7777,346.9651,5040.0
2021-06-14 11:45:00,370.34,370.46,370.11,370.15,1609.0,347.0307,347.1431,346.8152,346.8526,1609.0
2021-06-14 11:50:00,370.14,370.7,370.14,370.58,2274.0,346.8433,347.368,346.8433,347.2556,2274.0
2021-06-14 11:55:00,370.6,370.6,370.29,370.52,1600.0,347.2743,347.2743,346.9838,347.1994,1600.0
2021-06-14 12:00:00,370.49,370.5,370.15,370.22,3903.0,347.1712,347.1806,346.8526,346.9182,3903.0
2021-06-14 12:05:00,370.15,370.43,370.15,370.43,4796.0,346.8526,347.115,346.8526,347.115,4796.0
2021-06-14 12:10:00,370.59,370.95,370.59,370.77,4760.0,347.2649,347.6023,347.2649,347.4336,4760.0
2021-06-14 12:15:00,370.8,370.84,370.55,370.59,1445.0,347.4617,347.4992,347.2275,347.2649,1445.0
2021-06-14 12:20:00,370.52,370.52,370.01,370.04,2845.0,347.1994,347.1994,346.7215,346.7496,2845.0
2021-06-14 12:25:00,370.1,370.3,370.1,370.11,2749.0,346.8058,346.9932,346.8058,346.8152,2749.0
2021-06-14 12:30:00,370.11,370.27,369.98,370.12,2803.0,346.8152,346.9651,346.6933,346.8245,2803.0
2021-06-14 12:35:00,370.11,370.2,369.85,370.2,3808.0,346.8152,346.8995,346.5715,346.8995,3808.0
2021-06-14 12:40:00,370.35,370.54,370.35,370.52,1000.0,347.0401,347.2181,347.0401,347.1994,1000.0
2021-06-14 12:45:00,370.53,370.6,370.4,370.42,5251.0,347.2087,347.2743,347.0869,347.1056,5251.0
2021-06-14 12:50:00,370.39,370.51,370.15,370.15,2102.0,347.0775,347.19,346.8526,346.8526,2102.0
2021-06-14 12:55:00,370.29,370.34,370.08,370.3,3559.0,346.9838,347.0307,346.787,346.9932,3559.0
2021-06-14 13:00:00,370.31,370.41,370.2,370.2,1900.0,347.0026,347.0963,346.8995,346.8995,1900.0
2021-06-14 13:05:00,370.26,370.48,370.25,370.25,1693.0,346.9557,347.1619,346.9463,346.9463,1693.0
2021-06-14 13:10:00,370.15,370.27,370.12,370.21,2000.0,346.8526,346.9651,346.8245,346.9089,2000.0
2021-06-14 13:15:00,370.22,370.3,370.1,370.16,4121.0,346.9182,346.9932,346.8058,346.862,4121.0
2021-06-14 13:20:00,370.15,370.39,370.13,370.38,2000.0,346.8526,347.0775,346.8339,347.0682,2000.0
2021-06-14 13:25:00,370.5,370.58,370.47,370.58,2851.0,347.1806,347.2556,347.1525,347.2556,2851.0
2021-06-14 13:30:00,370.6,370.67,370.48,370.52,3255.0,347.2743,347.3399,347.1619,347.1994,3255.0
2021-06-14 13:35:00,370.49,370.66,370.48,370.59,4675.0,347.1712,347.3305,347.1619,347.2649,4675.0
2021-06-14 13:40:00,370.56,370.61,370.48,370.61,3899.0,347.2368,347.2837,347.1619,347.2837,3899.0
2021-06-14 13:45:00,370.66,370.66,370.44,370.52,3230.0,347.3305,347.3305,347.1244,347.1994,3230.0
2021-06-14 13:50:00,370.51,370.72,370.45,370.46,2060.0,347.19,347.3868,347.1338,347.1431,2060.0
2021-06-14 13:55:00,370.6,370.72,370.47,370.72,3275.0,347.2743,347.3868,347.1525,347.3868,3275.0
2021-06-14 14:00:00,370.6,370.72,370.55,370.64,5389.0,347.2743,347.3868,347.2275,347.3118,5389.0
2021-06-14 14:05:00,370.5,370.64,370.44,370.57,10833.0,347.1806,347.3118,347.1244,347.2462,10833.0
2021-06-14 14:10:00,370.69,370.69,370.09,370.1,3327.0,347.3587,347.3587,346.7964,346.8058,3327.0
2021-06-14 14:15:00,370.02,370.25,369.8,370.16,7016.0,346.7308,346.9463,346.5247,346.862,7016.0
2021-06-14 14:20:00,370.13,370.44,370.09,370.37,4638.0,346.8339,347.1244,346.7964,347.0588,4638.0
2021-06-14 14:25:00,370.46,371.17,370.44,371.17,7229.0,347.1431,347.8084,347.1244,347.8084,7229.0
2021-06-14 14:30:00,371.13,371.19,370.97,371.03,6329.0,347.771,347.8272,347.621,347.6773,6329.0
2021-06-14 14:35:00,370.98,371.07,370.51,370.7,3300.0,347.6304,347.7147,347.19,347.368,3300.0
2021-06-14 14:40:00,370.76,370.9,370.5,370.51,2719.0,347.4242,347.5554,347.1806,347.19,2719.0
2021-06-14 14:45:00,370.61,371.1,370.58,371.01,3290.0,347.2837,347.7428,347.2556,347.6585,3290.0
2021-06-14 14:50:00,371.11,371.25,370.99,371.25,1719.0,347.7522,347.8834,347.6398,347.8834,1719.0
2021-06-14 14:55:00,371.25,371.51,371.2,371.34,4575.0,347.8834,348.127,347.8366,347.9677,4575.0
2021-06-14 15:00:00,371.38,371.45,371.17,371.19,3214.0,348.0052,348.0708,347.8084,347.8272,3214.0
2021-06-14 15:05:00,371.41,371.41,371.05,371.33,4160.0,348.0333,348.0333,347.696,347.9584,4160.0
2021-06-14 15:10:00,371.43,371.51,371.21,371.4,2893.0,348.0521,348.127,347.8459,348.024,2893.0
2021-06-14 15:15:00,371.42,371.42,371.16,371.24,1700.0,348.0427,348.0427,347.7991,347.874,1700.0
2021-06-14 15:20:00,371.26,371.32,371.1,371.23,2700.0,347.8928,347.949,347.7428,347.8647,2700.0
2021-06-14 15:25:00,371.18,371.2,370.93,371.2,4748.0,347.8178,347.8366,347.5835,347.8366,4748.0
2021-06-14 15:30:00,371.2,371.44,371.19,371.43,5843.0,347.8366,348.0614,347.8272,348.0521,5843.0
2021-06-14 15:35:00,371.48,372.15,371.48,372.06,7027.0,348.0989,348.7268,348.0989,348.6424,7027.0
2021-06-14 15:40:00,372.1,372.17,371.69,371.69,7901.0,348.6799,348.7455,348.2957,348.2957,7901.0
2021-06-14 15:45:00,371.69,371.83,371.64,371.74,5571.0,348.2957,348.4269,348.2489,348.3426,5571.0
2021-06-14 15:50:00,371.84,371.94,371.45,371.45,16168.0,348.4363,348.53,348.0708,348.0708,16168.0
2021-06-14 15:55:00,371.46,372.33,371.43,372.24,26785.0,348.0802,348.8954,348.0521,348.8111,26785.0
2021-06-15 09:30:00,375.4,376.28,374.24,375.99,17982.0,351.7722,352.5968,350.6852,352.3251,17982.0
2021-06-15 09:35:00,375.43,375.85,374.98,375.51,3245.0,351.8003,352.1939,351.3786,351.8753,3245.0
2021-06-15 09:40:00,375.46,375.8,374.22,374.41,13440.0,351.8284,352.147,350.6665,350.8445,13440.0
2021-06-15 09:45:00,374.68,374.8,374.2,374.23,4434.0,351.0975,351.21,350.6477,350.6758,4434.0
2021-06-15 09:50:00,374.23,374.56,373.77,373.97,4915.0,350.6758,350.9851,350.2448,350.4322,4915.0
2021-06-15 09:55:00,373.96,374.88,373.95,374.77,1616.0,350.4228,351.2849,350.4135,351.1819,1616.0
2021-06-15 10:00:00,374.98,375.48,374.96,375.02,4021.0,351.3786,351.8472,351.3599,351.4161,4021.0
2021-06-15 10:05:00,375.2,375.42,374.73,374.85,3524.0,351.5848,351.7909,351.1444,351.2568,3524.0
2021-06-15 10:10:00,374.9,375.14,374.77,375.14,2723.0,351.3037,351.5286,351.1819,351.5286,2723.0
2021-06-15 10:15:00,375.18,375.67,375.18,375.63,4859.0,351.5661,352.0252,351.5661,351.9877,4859.0
2021-06-15 10:20:00,375.54,376.19,375.53,376.09,4633.0,351.9034,352.5125,351.894,352.4188,4633.0
2021-06-15 10:25:00,376.09,376.96,376.09,376.96,8158.0,352.4188,353.234,352.4188,353.234,8158.0
2021-06-15 10:30:00,377.0,377.0,375.88,376.1,7433.0,353.2715,353.2715,352.222,352.4281,7433.0
2021-06-15 10:35:00,376.13,376.13,374.75,374.78,1500.0,352.4563,352.4563,351.1631,351.1912,1500.0
2021-06-15 10:40:00,374.86,375.14,374.81,374.82,3384.0,351.2662,351.5286,351.2193,351.2287,3384.0
2021-06-15 10:45:00,374.58,374.58,374.11,374.24,3431.0,351.0038,351.0038,350.5634,350.6852,3431.0
2021-06-15 10:50:00,374.23,374.35,373.93,373.93,1710.0,350.6758,350.7883,350.3947,350.3947,1710.0
2021-06-15 10:55:00,373.87,374.38,373.87,374.38,3987.0,350.3385,350.8164,350.3385,350.8164,3987.0
2021-06-15 11:00:00,374.5,374.69,374.33,374.69,2599.0,350.9289,351.1069,350.7696,351.1069,2599.0
2021-06-15 11:05:00,374.71,374.83,374.53,374.83,1167.0,351.1256,351.2381,350.957,351.2381,1167.0
2021-06-15 11:10:00,374.94,375.05,374.4,374.88,2408.0,351.3412,351.4442,350.8351,351.2849,2408.0
2021-06-15 11:15:00,374.97,375.06,374.88,374.99,2122.0,351.3693,351.4536,351.2849,351.388,2122.0
2021-06-15 11:20:00,375.14,375.14,374.97,375.0,1067.0,351.5286,351.5286,351.3693,351.3974,1067.0
2021-06-15 11:25:00,374.88,374.93,374.73,374.8,2378.0,351.2849,351.3318,351.1444,351.21,2378.0
2021-06-15 11:30:00,374.52,374.52,374.16,374.44,1356.0,350.9476,350.9476,350.6103,350.8726,1356.0
2021-06-15 11:35:00,374.51,374.96,374.46,374.74,2272.0,350.9382,351.3599,350.8914,351.1537,2272.0
2021-06-15 11:40:00,374.76,375.22,374.67,375.09,2761.0,351.1725,351.6035,351.0882,351.4817,2761.0
2021-06-15 11:45:00,375.07,375.1,374.97,375.05,1310.0,351.463,351.4911,351.3693,351.4442,1310.0
2021-06-15 11:50:00,374.89,375.08,374.51,374.93,4994.0,351.2943,351.4723,350.9382,351.3318,4994.0
2021-06-15 11:55:00,374.93,375.16,374.86,375.16,2545.0,351.3318,351.5473,351.2662,351.5473,2545.0
2021-06-15 12:00:00,375.26,375.35,375.07,375.26,1400.0,351.641,351.7254,351.463,351.641,1400.0
2021-06-15 12:05:00,375.26,375.47,375.2,375.21,1900.0,351.641,351.8378,351.5848,351.5942,1900.0
2021-06-15 12:10:00,375.13,376.02,375.12,375.93,5185.0,351.5192,352.3532,351.5098,352.2688,5185.0
2021-06-15 12:15:00,375.93,376.11,375.83,376.09,4717.0,352.2688,352.4375,352.1751,352.4188,4717.0
2021-06-15 12:20:00,376.03,376.25,375.93,376.12,4093.0,352.3626,352.5687,352.2688,352.4469,4093.0
2021-06-15 12:25:00,376.12,376.12,375.98,375.98,400.0,352.4469,352.4469,352.3157,352.3157,400.0
2021-06-15 12:30:00,376.1,376.1,375.7,375.74,2001.0,352.4281,352.4281,352.0533,352.0908,2001.0
2021-06-15 12:35:00,375.8,375.88,375.64,375.82,1960.0,352.147,352.222,351.9971,352.1658,1960.0
2021-06-15 12:40:00,375.71,375.99,375.71,375.9,1244.0,352.0627,352.3251,352.0627,352.2407,1244.0
2021-06-15 12:45:00,376.02,376.07,375.85,376.01,1802.0,352.3532,352.4,352.1939,352.3438,1802.0
2021-06-15 12:50:00,375.94,375.94,375.68,375.69,2254.0,352.2782,352.2782,352.0346,352.044,2254.0
2021-06-15 12:55:00,375.87,375.99,375.84,375.9,823.0,352.2126,352.3251,352.1845,352.2407,823.0
2021-06-15 13:00:00,375.85,375.88,375.66,375.83,2064.0,352.1939,352.222,352.0158,352.1751,2064.0
2021-06-15 13:05:00,375.85,375.99,375.61,375.71,6389.0,352.1939,352.3251,351.969,352.0627,6389.0
2021-06-15 13:10:00,375.64,375.85,375.64,375.85,1406.0,351.9971,352.1939,351.9971,352.1939,1406.0
2021-06-15 13:15:00,375.81,375.81,375.64,375.71,3600.0,352.1564,352.1564,351.9971,352.0627,3600.0
2021-06-15 13:20:00,375.78,375.94,375.77,375.89,1640.0,352.1283,352.2782,352.1189,352.2314,1640.0
2021-06-15 13:25:00,375.85,375.87,375.71,375.83,2053.0,352.1939,352.2126,352.0627,352.1751,2053.0
2021-06-15 13:30:00,375.86,375.86,375.67,375.79,4100.0,352.2033,352.2033,352.0252,352.1377,4100.0
2021-06-15 13:35:00,375.72,375.8,375.67,375.72,2719.0,352.0721,352.147,352.0252,352.0721,2719.0
2021-06-15 13:40:00,375.72,375.92,375.68,375.92,1698.0,352.0721,352.2595,352.0346,352.2595,1698.0
2021-06-15 13:45:00,375.83,375.93,375.74,375.89,3456.0,352.1751,352.2688,352.0908,352.2314,3456.0
2021-06-15 13:50:00,375.87,376.05,375.87,376.0,1559.0,352.2126,352.3813,352.2126,352.3344,1559.0
2021-06-15 13:55:00,376.04,376.27,375.94,375.94,2814.0,352.3719,352.5874,352.2782,352.2782,2814.0
2021-06-15 14:00:00,376.15,376.28,376.15,376.18,1005.0,352.475,352.5968,352.475,352.5031,1005.0
2021-06-15 14:05:00,376.2,376.57,376.09,376.43,3957.0,352.5219,352.8686,352.4188,352.7374,3957.0
2021-06-15 14:10:00,376.47,376.61,376.42,376.52,1836.0,352.7749,352.906,352.728,352.8217,1836.0
2021-06-15 14:15:00,376.52,376.52,376.27,376.33,3500.0,352.8217,352.8217,352.5874,352.6437,3500.0
2021-06-15 14:20:00,376.33,376.59,376.33,376.47,2596.0,352.6437,352.8873,352.6437,352.7749,2596.0
2021-06-15 14:25:00,376.49,376.61,376.44,376.56,5359.0,352.7936,352.906,352.7467,352.8592,5359.0
2021-06-15 14:30:00,376.59,376.59,376.34,376.43,2060.0,352.8873,352.8873,352.653,352.7374,2060.0
2021-06-15 14:35:00,376.39,376.39,376.3,376.34,1404.0,352.6999,352.6999,352.6156,352.653,1404.0
2021-06-15 14:40:00,376.39,376.43,376.27,376.43,4279.0,352.6999,352.7374,352.5874,352.7374,4279.0
2021-06-15 14:45:00,376.44,376.85,376.3,376.78,3176.0,352.7467,353.1309,352.6156,353.0653,3176.0
2021-06-15 14:50:00,376.8,377.1,376.8,377.1,2236.0,353.0841,353.3652,353.0841,353.3652,2236.0
2021-06-15 14:55:00,377.16,377.37,377.09,377.16,4662.0,353.4214,353.6182,353.3558,353.4214,4662.0
2021-06-15 15:00:00,377.13,377.2,377.0,377.13,9654.0,353.3933,353.4589,353.2715,353.3933,9654.0
2021-06-15 15:05:00,377.11,377.22,377.01,377.09,4231.0,353.3746,353.4777,353.2809,353.3558,4231.0
2021-06-15 15:10:00,376.84,376.89,376.48,376.54,3814.0,353.1216,353.1684,352.7842,352.8405,3814.0
2021-06-15 15:15:00,376.58,376.85,376.44,376.48,4317.0,352.8779,353.1309,352.7467,352.7842,4317.0
2021-06-15 15:20:00,376.51,376.63,376.45,376.47,3041.0,352.8123,352.9248,352.7561,352.7749,3041.0
2021-06-15 15:25:00,376.5,376.54,376.16,376.21,5445.0,352.803,352.8405,352.4844,352.5312,5445.0
2021-06-15 15:30:00,376.17,376.18,375.97,376.0,8191.0,352.4937,352.5031,352.3063,352.3344,8191.0
2021-06-15 15:35:00,375.97,376.03,375.79,375.79,5325.0,352.3063,352.3626,352.1377,352.1377,5325.0
2021-06-15 15:40:00,375.9,375.9,375.29,375.5,6183.0,352.2407,352.2407,351.6691,351.8659,6183.0
2021-06-15 15:45:00,375.51,375.67,375.33,375.41,6832.0,351.8753,352.0252,351.7066,351.7816,6832.0
2021-06-15 15:50:00,375.25,375.26,374.88,375.11,17269.0,351.6316,351.641,351.2849,351.5005,17269.0
2021-06-15 15:55:00,375.06,375.36,374.92,375.0,41996.0,351.4536,351.7347,351.3224,351.3974,41996.0
2021-06-16 09:30:00,378.18,378.18,375.61,375.68,27157.0,354.3772,354.3772,351.969,352.0346,27157.0
2021-06-16 09:35:00,375.82,377.81,375.35,377.62,11245.0,352.1658,354.0305,351.7254,353.8525,11245.0
2021-06-16 09:40:00,377.49,377.51,376.65,376.65,7427.0,353.7307,353.7494,352.9435,352.9435,7427.0
2021-06-16 09:45:00,376.65,376.65,375.55,375.6,4821.0,352.9435,352.9435,351.9128,351.9596,4821.0
2021-06-16 09:50:00,375.62,376.91,375.59,376.42,6282.0,351.9784,353.1872,351.9502,352.728,6282.0
2021-06-16 09:55:00,376.61,376.96,376.31,376.61,3265.0,352.906,353.234,352.6249,352.906,3265.0
2021-06-16 10:00:00,376.75,377.64,376.59,377.64,8934.0,353.0372,353.8712,352.8873,353.8712,8934.0
2021-06-16 10:05:00,377.61,377.7,376.54,376.55,7816.0,353.8431,353.9274,352.8405,352.8498,7816.0
2021-06-16 10:10:00,376.54,376.61,376.36,376.52,3655.0,352.8405,352.906,352.6718,352.8217,3655.0
2021-06-16 10:15:00,376.58,376.58,375.77,376.11,5323.0,352.8779,352.8779,352.1189,352.4375,5323.0
2021-06-16 10:20:00,376.15,377.25,376.14,377.2,6029.0,352.475,353.5058,352.4656,353.4589,6029.0
2021-06-16 10:25:00,377.08,377.17,376.54,377.11,2817.0,353.3465,353.4308,352.8405,353.3746,2817.0
2021-06-16 10:30:00,377.11,377.41,376.8,377.31,3943.0,353.3746,353.6557,353.0841,353.562,3943.0
2021-06-16 10:35:00,377.31,377.46,377.09,377.26,5043.0,353.562,353.7025,353.3558,353.5151,5043.0
2021-06-16 10:40:00,377.59,377.59,377.09,377.52,4023.0,353.8244,353.8244,353.3558,353.7588,4023.0
2021-06-16 10:45:00,377.58,377.6,377.19,377.23,4797.0,353.815,353.8337,353.4495,353.487,4797.0
2021-06-16 10:50:00,377.31,377.61,377.15,377.53,5495.0,353.562,353.8431,353.4121,353.7681,5495.0
2021-06-16 10:55:00,377.41,377.91,377.12,377.91,6148.0,353.6557,354.1242,353.3839,354.1242,6148.0
2021-06-16 11:00:00,377.91,377.91,377.55,377.63,6135.0,354.1242,354.1242,353.7869,353.8618,6135.0
2021-06-16 11:05:00,377.63,377.63,376.96,376.96,2876.0,353.8618,353.8618,353.234,353.234,2876.0
2021-06-16 11:10:00,376.93,377.1,376.74,376.79,3604.0,353.2059,353.3652,353.0279,353.0747,3604.0
2021-06-16 11:15:00,376.25,376.63,376.19,376.41,1404.0,352.5687,352.9248,352.5125,352.7186,1404.0
2021-06-16 11:20:00,376.31,376.31,375.6,375.73,1600.0,352.6249,352.6249,351.9596,352.0814,1600.0
2021-06-16 11:25:00,375.71,375.88,375.04,375.88,4751.0,352.0627,352.222,351.4349,352.222,4751.0
2021-06-16 11:30:00,375.95,376.32,375.7,375.86,4479.0,352.2876,352.6343,352.0533,352.2033,4479.0
2021-06-16 11:35:00,375.81,376.17,375.47,375.62,3409.0,352.1564,352.4937,351.8378,351.9784,3409.0
2021-06-16 11:40:00,375.63,375.75,375.51,375.52,1764.0,351.9877,352.1002,351.8753,351.8847,1764.0
2021-06-16 11:45:00,375.31,375.65,375.12,375.61,3045.0,351.6879,352.0065,351.5098,351.969,3045.0
2021-06-16 11:50:00,375.66,375.73,375.45,375.63,6476.0,352.0158,352.0814,351.8191,351.9877,6476.0
2021-06-16 11:55:00,375.63,376.11,375.63,375.86,1350.0,351.9877,352.4375,351.9877,352.2033,1350.0
2021-06-16 12:00:00,375.77,375.81,375.47,375.6,3422.0,352.1189,352.1564,351.8378,351.9596,3422.0
2021-06-16 12:05:00,375.65,375.85,375.54,375.56,4196.0,352.0065,352.1939,351.9034,351.9221,4196.0
2021-06-16 12:10:00,375.49,375.59,375.31,375.55,6000.0,351.8565,351.9502,351.6879,351.9128,6000.0
2021-06-16 12:15:00,375.5,375.68,375.38,375.59,4744.0,351.8659,352.0346,351.7535,351.9502,4744.0
2021-06-16 12:20:00,375.59,375.59,375.5,375.52,3614.0,351.9502,351.9502,351.8659,351.8847,3614.0
2021-06-16 12:25:00,375.6,375.6,375.05,375.2,2622.0,351.9596,351.9596,351.4442,351.5848,2622.0
2021-06-16 12:30:00,375.11,375.31,374.95,375.24,2590.0,351.5005,351.6879,351.3505,351.6223,2590.0
2021-06-16 12:35:00,375.17,375.22,374.97,375.11,4085.0,351.5567,351.6035,351.3693,351.5005,4085.0
2021-06-16 12:40:00,374.96,375.24,374.94,374.94,2050.0,351.3599,351.6223,351.3412,351.3412,2050.0
2021-06-16 12:45:00,374.89,374.96,374.44,374.49,2928.0,351.2943,351.3599,350.8726,350.9195,2928.0
2021-06-16 12:50:00,374.47,374.47,374.08,374.15,1700.0,350.9007,350.9007,350.5353,350.6009,1700.0
2021-06-16 12:55:00,374.17,374.52,374.17,374.46,2723.0,350.6196,350.9476,350.6196,350.8914,2723.0
2021-06-16 13:00:00,374.47,374.66,374.28,374.28,1600.0,350.9007,351.0788,350.7227,350.7227,1600.0
2021-06-16 13:05:00,374.21,374.33,374.16,374.19,2228.0,350.6571,350.7696,350.6103,350.6384,2228.0
2021-06-16 13:10:00,374.28,374.38,374.04,374.32,2603.0,350.7227,350.8164,350.4978,350.7602,2603.0
2021-06-16 13:15:00,374.43,374.43,373.86,373.92,1509.0,350.8633,350.8633,350.3291,350.3854,1509.0
2021-06-16 13:20:00,373.89,373.99,373.73,373.75,1865.0,350.3572,350.451,350.2073,350.2261,1865.0
2021-06-16 13:25:00,373.92,373.92,373.59,373.73,4696.0,350.3854,350.3854,350.0761,350.2073,4696.0
2021-06-16 13:30:00,373.65,374.15,373.59,373.85,4338.0,350.1323,350.6009,350.0761,350.3198,4338.0
2021-06-16 13:35:00,373.69,374.27,373.69,374.11,3992.0,350.1698,350.7133,350.1698,350.5634,3992.0
2021-06-16 13:40:00,374.03,374.06,373.62,373.62,2819.0,350.4884,350.5165,350.1042,350.1042,2819.0
2021-06-16 13:45:00,373.62,374.02,373.55,373.55,1923.0,350.1042,350.4791,350.0386,350.0386,1923.0
2021-06-16 13:50:00,373.5,374.32,373.39,374.29,3665.0,349.9918,350.7602,349.8887,350.7321,3665.0
2021-06-16 13:55:00,374.21,374.54,373.7,374.27,3499.0,350.6571,350.9663,350.1792,350.7133,3499.0
2021-06-16 14:00:00,374.16,374.16,371.9,372.53,6341.0,350.6103,350.6103,348.4925,349.0828,6341.0
2021-06-16 14:05:00,372.18,373.48,372.18,373.48,4233.0,348.7549,349.973,348.7549,349.973,4233.0
2021-06-16 14:10:00,373.06,373.3,372.76,373.06,7157.0,349.5795,349.8044,349.2984,349.5795,7157.0
2021-06-16 14:15:00,372.83,372.83,371.65,371.69,7546.0,349.364,349.364,348.2582,348.2957,7546.0
2021-06-16 14:20:00,371.66,372.43,371.66,371.85,6143.0,348.2676,348.9891,348.2676,348.4456,6143.0
2021-06-16 14:25:00,372.02,372.39,371.93,372.28,3100.0,348.6049,348.9517,348.5206,348.8486,3100.0
2021-06-16 14:30:00,372.15,372.76,371.98,372.22,3627.0,348.7268,349.2984,348.5675,348.7924,3627.0
2021-06-16 14:35:00,372.41,373.29,372.02,372.86,5623.0,348.9704,349.795,348.6049,349.3921,5623.0
2021-06-16 14:40:00,372.63,372.63,372.35,372.41,3850.0,349.1765,349.1765,348.9142,348.9704,3850.0
2021-06-16 14:45:00,372.31,372.73,372.21,372.46,4346.0,348.8767,349.2703,348.783,349.0172,4346.0
2021-06-16 14:50:00,372.45,373.05,372.36,372.61,6301.0,349.0079,349.5701,348.9235,349.1578,6301.0
2021-06-16 14:55:00,372.93,373.27,372.73,372.95,4102.0,349.4577,349.7763,349.2703,349.4764,4102.0
2021-06-16 15:00:00,372.77,372.84,372.36,372.7,4404.0,349.3077,349.3733,348.9235,349.2421,4404.0
2021-06-16 15:05:00,372.57,372.79,372.45,372.61,5904.0,349.1203,349.3265,349.0079,349.1578,5904.0
2021-06-16 15:10:00,372.63,372.7,372.42,372.54,5300.0,349.1765,349.2421,348.9798,349.0922,5300.0
2021-06-16 15:15:00,372.55,372.8,372.42,372.65,6442.0,349.1016,349.3358,348.9798,349.1953,6442.0
2021-06-16 15:20:00,372.66,372.74,372.09,372.57,6642.0,349.2047,349.2796,348.6705,349.1203,6642.0
2021-06-16 15:25:00,372.42,372.64,371.85,371.93,5538.0,348.9798,349.1859,348.4456,348.5206,5538.0
2021-06-16 15:30:00,372.02,372.63,372.0,372.19,5725.0,348.6049,349.1765,348.5862,348.7642,5725.0
2021-06-16 15:35:00,372.19,372.84,372.0,372.84,10543.0,348.7642,349.3733,348.5862,349.3733,10543.0
2021-06-16 15:40:00,372.9,373.19,372.71,372.93,16732.0,349.4296,349.7013,349.2515,349.4577,16732.0
2021-06-16 15:45:00,372.91,372.91,372.06,372.15,7592.0,349.4389,349.4389,348.6424,348.7268,7592.0
2021-06-16 15:50:00,372.07,372.22,371.85,371.92,11219.0,348.6518,348.7924,348.4456,348.5112,11219.0
2021-06-16 15:55:00,371.94,372.6,371.67,372.21,33793.0,348.53,349.1484,348.277,348.783,33793.0
2021-06-17 09:30:00,373.24,373.89,372.65,373.89,9813.0,349.7482,350.3572,349.1953,350.3572,9813.0
2021-06-17 09:35:00,373.14,373.38,372.88,373.17,1600.0,349.6544,349.8793,349.4108,349.6826,1600.0
2021-06-17 09:40:00,372.94,372.94,371.75,371.89,2201.0,349.467,349.467,348.3519,348.4831,2201.0
2021-06-17 09:45:00,371.87,371.99,369.99,370.95,7331.0,348.4644,348.5768,346.7027,347.6023,7331.0
2021-06-17 09:50:00,370.77,370.92,370.57,370.74,4835.0,347.4336,347.5742,347.2462,347.4055,4835.0
2021-06-17 09:55:00,370.45,370.63,370.16,370.53,3629.0,347.1338,347.3024,346.862,347.2087,3629.0
2021-06-17 10:00:00,370.32,371.07,370.32,370.93,4135.0,347.0119,347.7147,347.0119,347.5835,4135.0
2021-06-17 10:05:00,371.09,371.23,370.77,371.0,3400.0,347.7335,347.8647,347.4336,347.6491,3400.0
2021-06-17 10:10:00,370.93,370.93,370.38,370.6,3464.0,347.5835,347.5835,347.0682,347.2743,3464.0
2021-06-17 10:15:00,370.35,371.12,370.3,370.94,6200.0,347.0401,347.7616,346.9932,347.5929,6200.0
2021-06-17 10:20:00,371.03,371.03,370.15,370.17,3222.0,347.6773,347.6773,346.8526,346.8714,3222.0
2021-06-17 10:25:00,370.24,370.24,369.73,369.73,4366.0,346.937,346.937,346.4591,346.4591,4366.0
2021-06-17 10:30:00,369.77,371.16,369.72,371.16,6611.0,346.4966,347.7991,346.4497,347.7991,6611.0
2021-06-17 10:35:00,371.38,371.66,371.07,371.15,6221.0,348.0052,348.2676,347.7147,347.7897,6221.0
2021-06-17 10:40:00,371.28,371.56,370.58,370.58,3090.0,347.9115,348.1739,347.2556,347.2556,3090.0
2021-06-17 10:45:00,370.75,370.81,370.13,370.39,3239.0,347.4149,347.4711,346.8339,347.0775,3239.0
2021-06-17 10:50:00,370.43,370.43,369.9,370.09,3344.0,347.115,347.115,346.6184,346.7964,3344.0
2021-06-17 10:55:00,369.72,369.8,369.18,369.51,3334.0,346.4497,346.5247,345.9437,346.2529,3334.0
2021-06-17 11:00:00,369.26,369.39,368.76,369.39,3906.0,346.0187,346.1405,345.5501,346.1405,3906.0
2021-06-17 11:05:00,369.4,369.72,369.29,369.3,3761.0,346.1498,346.4497,346.0468,346.0561,3761.0
2021-06-17 11:10:00,369.21,369.3,368.37,368.37,4927.0,345.9718,346.0561,345.1847,345.1847,4927.0
2021-06-17 11:15:00,368.58,369.03,368.47,369.03,2700.0,345.3815,345.8031,345.2784,345.8031,2700.0
2021-06-17 11:20:00,368.88,369.03,368.5,368.61,1787.0,345.6626,345.8031,345.3065,345.4096,1787.0
2021-06-17 11:25:00,368.63,369.1,368.47,369.04,4044.0,345.4283,345.8687,345.2784,345.8125,4044.0
2021-06-17 11:30:00,369.03,369.3,368.98,369.08,2300.0,345.8031,346.0561,345.7563,345.85,2300.0
2021-06-17 11:35:00,369.02,369.1,368.63,368.78,3975.0,345.7938,345.8687,345.4283,345.5689,3975.0
2021-06-17 11:40:00,368.77,368.77,368.31,368.52,3465.0,345.5595,345.5595,345.1285,345.3252,3465.0
2021-06-17 11:45:00,368.5,368.79,368.5,368.58,2870.0,345.3065,345.5782,345.3065,345.3815,2870.0
2021-06-17 11:50:00,368.46,368.46,367.7,367.78,3219.0,345.269,345.269,344.5568,344.6318,3219.0
2021-06-17 11:55:00,367.97,368.12,367.65,368.06,2703.0,344.8099,344.9504,344.51,344.8942,2703.0
2021-06-17 12:00:00,367.96,367.99,367.6,367.65,4205.0,344.8005,344.8286,344.4631,344.51,4205.0
2021-06-17 12:05:00,367.72,367.8,367.5,367.79,3360.0,344.5756,344.6506,344.3694,344.6412,3360.0
2021-06-17 12:10:00,367.65,367.97,367.4,367.97,3651.0,344.51,344.8099,344.2757,344.8099,3651.0
2021-06-17 12:15:00,367.79,367.82,367.23,367.23,2119.0,344.6412,344.6693,344.1164,344.1164,2119.0
2021-06-17 12:20:00,367.01,367.03,366.79,366.91,3725.0,343.9103,343.929,343.7041,343.8166,3725.0
2021-06-17 12:25:00,366.64,366.91,366.3,366.63,6156.0,343.5636,343.8166,343.245,343.5542,6156.0
2021-06-17 12:30:00,366.44,366.87,366.44,366.85,4154.0,343.3761,343.7791,343.3761,343.7603,4154.0
2021-06-17 12:35:00,366.85,366.94,366.2,366.23,4710.0,343.7603,343.8447,343.1513,343.1794,4710.0
2021-06-17 12:40:00,366.3,366.88,366.21,366.77,7119.0,343.245,343.7885,343.1606,343.6854,7119.0
2021-06-17 12:45:00,366.85,366.96,366.65,366.96,6622.0,343.7603,343.8634,343.5729,343.8634,6622.0
2021-06-17 12:50:00,366.91,366.91,366.46,366.47,5782.0,343.8166,343.8166,343.3949,343.4043,5782.0
2021-06-17 12:55:00,366.36,367.35,366.36,367.35,4560.0,343.3012,344.2289,343.3012,344.2289,4560.0
2021-06-17 13:00:00,367.47,367.8,367.43,367.62,2584.0,344.3413,344.6506,344.3038,344.4819,2584.0
2021-06-17 13:05:00,367.51,368.09,367.44,367.89,4065.0,344.3788,344.9223,344.3132,344.7349,4065.0
2021-06-17 13:10:00,367.75,367.9,367.53,367.63,2600.0,344.6037,344.7443,344.3975,344.4913,2600.0
2021-06-17 13:15:00,367.49,368.02,367.4,367.94,3001.0,344.3601,344.8567,344.2757,344.7817,3001.0
2021-06-17 13:20:00,367.71,368.06,367.58,367.93,2802.0,344.5662,344.8942,344.4444,344.7724,2802.0
2021-06-17 13:25:00,368.02,368.24,367.74,368.23,3600.0,344.8567,345.0629,344.5943,345.0535,3600.0
2021-06-17 13:30:00,368.22,368.39,368.22,368.38,2637.0,345.0441,345.2034,345.0441,345.194,2637.0
2021-06-17 13:35:00,368.47,368.63,368.43,368.45,2310.0,345.2784,345.4283,345.2409,345.2596,2310.0
2021-06-17 13:40:00,368.35,368.35,368.1,368.1,2519.0,345.1659,345.1659,344.9317,344.9317,2519.0
2021-06-17 13:45:00,368.04,368.09,367.79,367.82,2991.0,344.8754,344.9223,344.6412,344.6693,2991.0
2021-06-17 13:50:00,367.7,367.71,367.37,367.44,2328.0,344.5568,344.5662,344.2476,344.3132,2328.0
2021-06-17 13:55:00,367.51,367.81,367.51,367.8,3000.0,344.3788,344.6599,344.3788,344.6506,3000.0
2021-06-17 14:00:00,367.81,368.12,367.64,368.12,2821.0,344.6599,344.9504,344.5006,344.9504,2821.0
2021-06-17 14:05:00,368.06,368.14,367.5,367.63,4229.0,344.8942,344.9692,344.3694,344.4913,4229.0
2021-06-17 14:10:00,367.71,368.0,367.66,367.86,3726.0,344.5662,344.838,344.5194,344.7068,3726.0
2021-06-17 14:15:00,367.84,367.84,367.49,367.49,3733.0,344.688,344.688,344.3601,344.3601,3733.0
2021-06-17 14:20:00,367.37,367.57,367.26,367.26,900.0,344.2476,344.435,344.1445,344.1445,900.0
2021-06-17 14:25:00,367.38,367.98,367.34,367.86,4348.0,344.257,344.8192,344.2195,344.7068,4348.0
2021-06-17 14:30:00,367.8,368.28,367.78,368.28,3618.0,344.6506,345.1003,344.6318,345.1003,3618.0
2021-06-17 14:35:00,368.29,368.29,368.01,368.13,3642.0,345.1097,345.1097,344.8473,344.9598,3642.0
2021-06-17 14:40:00,368.17,368.62,368.16,368.24,4797.0,344.9973,345.4189,344.9879,345.0629,4797.0
2021-06-17 14:45:00,368.09,368.23,368.07,368.07,1070.0,344.9223,345.0535,344.9036,344.9036,1070.0
2021-06-17 14:50:00,368.01,368.01,367.71,367.79,1302.0,344.8473,344.8473,344.5662,344.6412,1302.0
2021-06-17 14:55:00,367.69,368.35,367.69,368.3,5006.0,344.5475,345.1659,344.5475,345.1191,5006.0
2021-06-17 15:00:00,368.39,368.72,368.39,368.71,3114.0,345.2034,345.5126,345.2034,345.5033,3114.0
2021-06-17 15:05:00,368.75,368.84,368.7,368.75,2167.0,345.5408,345.6251,345.4939,345.5408,2167.0
2021-06-17 15:10:00,368.7,369.28,368.7,369.27,1973.0,345.4939,346.0374,345.4939,346.028,1973.0
2021-06-17 15:15:00,369.25,369.48,369.18,369.48,4729.0,346.0093,346.2248,345.9437,346.2248,4729.0
2021-06-17 15:20:00,369.6,369.72,369.12,369.12,3107.0,346.3373,346.4497,345.8875,345.8875,3107.0
2021-06-17 15:25:00,369.29,369.38,369.29,369.37,2400.0,346.0468,346.1311,346.0468,346.1217,2400.0
2021-06-17 15:30:00,369.42,370.08,369.38,370.0,7877.0,346.1686,346.787,346.1311,346.7121,7877.0
2021-06-17 15:35:00,369.87,370.38,369.85,370.18,4688.0,346.5903,347.0682,346.5715,346.8808,4688.0
2021-06-17 15:40:00,369.96,370.17,369.85,370.08,3234.0,346.6746,346.8714,346.5715,346.787,3234.0
2021-06-17 15:45:00,370.04,370.15,369.73,369.84,7352.0,346.7496,346.8526,346.4591,346.5622,7352.0
2021-06-17 15:50:00,369.76,369.88,369.01,369.25,16736.0,346.4872,346.5996,345.7844,346.0093,16736.0
2021-06-17 15:55:00,369.19,369.25,368.56,368.81,32566.0,345.9531,346.0093,345.3627,345.597,32566.0
2021-06-18 09:30:00,365.92,366.6,365.67,365.86,95798.0,342.8889,343.5261,342.6546,342.8327,95798.0
2021-06-18 09:35:00,365.46,367.73,365.24,366.53,5497.0,342.4578,344.585,342.2517,343.4605,5497.0
2021-06-18 09:40:00,366.24,367.39,365.7,367.39,5222.0,343.1887,344.2664,342.6827,344.2664,5222.0
2021-06-18 09:45:00,367.51,367.79,367.14,367.58,3700.0,344.3788,344.6412,344.0321,344.4444,3700.0
2021-06-18 09:50:00,367.68,367.93,366.71,367.0,3700.0,344.5381,344.7724,343.6292,343.9009,3700.0
2021-06-18 09:55:00,366.88,367.74,366.65,367.71,5000.0,343.7885,344.5943,343.5729,344.5662,5000.0
2021-06-18 10:00:00,367.55,368.28,366.02,366.02,8341.0,344.4163,345.1003,342.9826,342.9826,8341.0
2021-06-18 10:05:00,366.14,366.52,366.03,366.24,2649.0,343.095,343.4511,342.992,343.1887,2649.0
2021-06-18 10:10:00,366.23,367.63,366.23,367.63,5482.0,343.1794,344.4913,343.1794,344.4913,5482.0
2021-06-18 10:15:00,367.65,367.7,366.98,367.02,4904.0,344.51,344.5568,343.8822,343.9196,4904.0
2021-06-18 10:20:00,366.87,367.55,366.85,367.07,3371.0,343.7791,344.4163,343.7603,343.9665,3371.0
2021-06-18 10:25:00,366.81,367.2,366.81,367.2,2237.0,343.7229,344.0883,343.7229,344.0883,2237.0
2021-06-18 10:30:00,367.13,367.13,366.44,366.88,4975.0,344.0227,344.0227,343.3761,343.7885,4975.0
2021-06-18 10:35:00,366.96,367.59,366.78,367.59,3136.0,343.8634,344.4538,343.6947,344.4538,3136.0
2021-06-18 10:40:00,367.63,367.78,367.13,367.49,4444.0,344.4913,344.6318,344.0227,344.3601,4444.0
2021-06-18 10:45:00,367.49,367.53,367.15,367.53,3291.0,344.3601,344.3975,344.0415,344.3975,3291.0
2021-06-18 10:50:00,367.52,367.56,367.23,367.23,6073.0,344.3882,344.4257,344.1164,344.1164,6073.0
2021-06-18 10:55:00,367.21,367.48,367.15,367.23,3200.0,344.0977,344.3507,344.0415,344.1164,3200.0
2021-06-18 11:00:00,367.23,367.26,366.64,367.0,5455.0,344.1164,344.1445,343.5636,343.9009,5455.0
2021-06-18 11:05:00,366.97,367.28,366.83,367.22,3507.0,343.8728,344.1633,343.7416,344.1071,3507.0
2021-06-18 11:10:00,367.18,367.8,367.05,367.57,5859.0,344.0696,344.6506,343.9478,344.435,5859.0
2021-06-18 11:15:00,367.56,367.83,367.55,367.64,3651.0,344.4257,344.6787,344.4163,344.5006,3651.0
2021-06-18 11:20:00,367.59,367.64,367.2,367.64,4397.0,344.4538,344.5006,344.0883,344.5006,4397.0
2021-06-18 11:25:00,367.62,367.73,367.16,367.4,4403.0,344.4819,344.585,344.0508,344.2757,4403.0
2021-06-18 11:30:00,367.66,368.78,367.63,368.34,6607.0,344.5194,345.5689,344.4913,345.1566,6607.0
2021-06-18 11:35:00,368.36,368.36,368.08,368.29,4200.0,345.1753,345.1753,344.9129,345.1097,4200.0
2021-06-18 11:40:00,368.42,369.09,368.41,368.82,10348.0,345.2315,345.8594,345.2222,345.6064,10348.0
2021-06-18 11:45:00,368.85,369.41,368.71,369.41,8692.0,345.6345,346.1592,345.5033,346.1592,8692.0
2021-06-18 11:50:00,369.38,369.39,368.91,368.91,4715.0,346.1311,346.1405,345.6907,345.6907,4715.0
2021-06-18 11:55:00,368.91,369.05,368.53,368.53,3700.0,345.6907,345.8219,345.3346,345.3346,3700.0
2021-06-18 12:00:00,368.49,368.54,368.02,368.54,3178.0,345.2971,345.344,344.8567,345.344,3178.0
2021-06-18 12:05:00,368.47,368.95,368.42,368.95,3508.0,345.2784,345.7282,345.2315,345.7282,3508.0
2021-06-18 12:10:00,368.9,368.9,368.43,368.44,3842.0,345.6813,345.6813,345.2409,345.2503,3842.0
2021-06-18 12:15:00,368.43,368.67,368.4,368.57,4792.0,345.2409,345.4658,345.2128,345.3721,4792.0
2021-06-18 12:20:00,368.57,369.17,368.57,368.82,5309.0,345.3721,345.9343,345.3721,345.6064,5309.0
2021-06-18 12:25:00,368.82,368.82,368.57,368.81,2462.0,345.6064,345.6064,345.3721,345.597,2462.0
2021-06-18 12:30:00,368.8,368.84,368.49,368.63,9166.0,345.5876,345.6251,345.2971,345.4283,9166.0
2021-06-18 12:35:00,368.5,368.55,368.32,368.32,4210.0,345.3065,345.3533,345.1378,345.1378,4210.0
2021-06-18 12:40:00,368.37,368.37,367.86,368.02,4776.0,345.1847,345.1847,344.7068,344.8567,4776.0
2021-06-18 12:45:00,367.92,367.97,367.68,367.97,6072.0,344.763,344.8099,344.5381,344.8099,6072.0
2021-06-18 12:50:00,367.95,368.23,367.92,368.06,4652.0,344.7911,345.0535,344.763,344.8942,4652.0
2021-06-18 12:55:00,368.0,368.06,367.42,367.55,4380.0,344.838,344.8942,344.2945,344.4163,4380.0
2021-06-18 13:00:00,367.57,367.76,367.44,367.72,4224.0,344.435,344.6131,344.3132,344.5756,4224.0
2021-06-18 13:05:00,367.76,367.76,367.33,367.49,3579.0,344.6131,344.6131,344.2101,344.3601,3579.0
2021-06-18 13:10:00,367.55,368.21,367.55,368.21,2052.0,344.4163,345.0347,344.4163,345.0347,2052.0
2021-06-18 13:15:00,368.33,368.39,367.87,367.87,3672.0,345.1472,345.2034,344.7161,344.7161,3672.0
2021-06-18 13:20:00,367.9,368.13,367.81,368.05,5648.0,344.7443,344.9598,344.6599,344.8848,5648.0
2021-06-18 13:25:00,368.0,368.04,367.44,367.91,4969.0,344.838,344.8754,344.3132,344.7536,4969.0
2021-06-18 13:30:00,368.07,368.65,368.05,368.38,7828.0,344.9036,345.4471,344.8848,345.194,7828.0
2021-06-18 13:35:00,368.36,368.5,368.26,368.31,4702.0,345.1753,345.3065,345.0816,345.1285,4702.0
2021-06-18 13:40:00,368.32,368.34,368.08,368.08,2298.0,345.1378,345.1566,344.9129,344.9129,2298.0
2021-06-18 13:45:00,368.0,368.13,367.87,367.87,5884.0,344.838,344.9598,344.7161,344.7161,5884.0
2021-06-18 13:50:00,367.81,368.18,367.49,368.18,9963.0,344.6599,345.0066,344.3601,345.0066,9963.0
2021-06-18 13:55:00,368.19,368.78,368.19,368.45,3705.0,345.016,345.5689,345.016,345.2596,3705.0
2021-06-18 14:00:00,368.31,368.57,368.07,368.55,3735.0,345.1285,345.3721,344.9036,345.3533,3735.0
2021-06-18 14:05:00,368.62,368.85,368.61,368.65,6057.0,345.4189,345.6345,345.4096,345.4471,6057.0
2021-06-18 14:10:00,368.59,368.74,368.5,368.58,4693.0,345.3908,345.5314,345.3065,345.3815,4693.0
2021-06-18 14:15:00,368.61,368.8,368.35,368.8,4048.0,345.4096,345.5876,345.1659,345.5876,4048.0
2021-06-18 14:20:00,368.73,369.24,368.73,369.24,3420.0,345.522,345.9999,345.522,345.9999,3420.0
2021-06-18 14:25:00,369.24,369.29,368.81,369.04,3921.0,345.9999,346.0468,345.597,345.8125,3921.0
2021-06-18 14:30:00,368.86,369.03,368.61,368.87,3122.0,345.6438,345.8031,345.4096,345.6532,3122.0
2021-06-18 14:35:00,368.7,369.15,368.7,369.15,3591.0,345.4939,345.9156,345.4939,345.9156,3591.0
2021-06-18 14:40:00,369.19,369.24,368.94,369.01,3609.0,345.9531,345.9999,345.7188,345.7844,3609.0
2021-06-18 14:45:00,369.02,369.12,368.79,368.79,2585.0,345.7938,345.8875,345.5782,345.5782,2585.0
2021-06-18 14:50:00,368.88,369.3,368.86,369.22,6640.0,345.6626,346.0561,345.6438,345.9812,6640.0
2021-06-18 14:55:00,369.24,369.43,368.97,369.34,8914.0,345.9999,346.178,345.7469,346.0936,8914.0
2021-06-18 15:00:00,369.35,369.65,369.2,369.24,4863.0,346.103,346.3841,345.9624,345.9999,4863.0
2021-06-18 15:05:00,369.24,369.4,369.02,369.16,6631.0,345.9999,346.1498,345.7938,345.925,6631.0
2021-06-18 15:10:00,369.22,369.94,369.12,369.94,6174.0,345.9812,346.6559,345.8875,346.6559,6174.0
2021-06-18 15:15:00,369.88,370.07,369.67,370.05,11110.0,346.5996,346.7777,346.4029,346.7589,11110.0
2021-06-18 15:20:00,370.09,370.24,369.73,369.96,9404.0,346.7964,346.937,346.4591,346.6746,9404.0
2021-06-18 15:25:00,369.88,369.93,368.99,369.17,13650.0,346.5996,346.6465,345.7657,345.9343,13650.0
2021-06-18 15:30:00,369.12,369.57,368.63,369.15,12842.0,345.8875,346.3091,345.4283,345.9156,12842.0
2021-06-18 15:35:00,369.15,369.15,368.34,368.58,11562.0,345.9156,345.9156,345.1566,345.3815,11562.0
2021-06-18 15:40:00,368.51,368.99,368.17,368.35,15598.0,345.3159,345.7657,344.9973,345.1659,15598.0
2021-06-18 15:45:00,368.27,368.53,368.06,368.26,15843.0,345.091,345.3346,344.8942,345.0816,15843.0
2021-06-18 15:50:00,368.38,369.48,368.23,369.46,32236.0,345.194,346.2248,345.0535,346.2061,32236.0
2021-06-18 15:55:00,369.65,369.67,367.11,367.2,81468.0,346.3841,346.4029,344.004,344.0883,81468.0
2021-06-21 09:30:00,369.8,371.03,368.4,370.38,9293.0,346.5247,347.6773,345.2128,347.0682,9293.0
2021-06-21 09:35:00,370.39,372.36,369.94,372.36,3216.0,347.0775,348.9235,346.6559,348.9235,3216.0
2021-06-21 09:40:00,372.14,372.93,372.0,372.29,7650.0,348.7174,349.4577,348.5862,348.8579,7650.0
2021-06-21 09:45:00,372.13,373.09,372.05,372.96,6375.0,348.708,349.6076,348.6331,349.4858,6375.0
2021-06-21 09:50:00,373.04,374.46,372.78,373.94,5746.0,349.5607,350.8914,349.3171,350.4041,5746.0
2021-06-21 09:55:00,373.83,373.94,372.62,372.88,7881.0,350.301,350.4041,349.1672,349.4108,7881.0
2021-06-21 10:00:00,373.06,373.63,373.06,373.38,3185.0,349.5795,350.1136,349.5795,349.8793,3185.0
2021-06-21 10:05:00,373.52,373.9,373.17,373.58,4788.0,350.0105,350.3666,349.6826,350.0668,4788.0
2021-06-21 10:10:00,373.71,374.14,373.43,374.12,2471.0,350.1886,350.5915,349.9262,350.5728,2471.0
2021-06-21 10:15:00,374.05,374.28,373.76,374.05,3350.0,350.5072,350.7227,350.2354,350.5072,3350.0
2021-06-21 10:20:00,374.28,374.58,373.8,373.8,3000.0,350.7227,351.0038,350.2729,350.2729,3000.0
2021-06-21 10:25:00,373.74,374.28,373.74,374.25,3260.0,350.2167,350.7227,350.2167,350.6946,3260.0
2021-06-21 10:30:00,374.47,374.5,373.98,373.98,4037.0,350.9007,350.9289,350.4416,350.4416,4037.0
2021-06-21 10:35:00,374.05,374.43,373.58,374.11,3389.0,350.5072,350.8633,350.0668,350.5634,3389.0
2021-06-21 10:40:00,374.06,374.23,373.7,373.83,5017.0,350.5165,350.6758,350.1792,350.301,5017.0
2021-06-21 10:45:00,373.79,374.33,373.78,374.1,2667.0,350.2635,350.7696,350.2542,350.554,2667.0
2021-06-21 10:50:00,373.93,374.04,373.88,373.88,1351.0,350.3947,350.4978,350.3479,350.3479,1351.0
2021-06-21 10:55:00,373.88,374.3,373.83,374.14,3324.0,350.3479,350.7414,350.301,350.5915,3324.0
2021-06-21 11:00:00,374.3,374.3,372.91,372.91,2381.0,350.7414,350.7414,349.4389,349.4389,2381.0
2021-06-21 11:05:00,373.04,373.09,372.59,373.0,4701.0,349.5607,349.6076,349.1391,349.5233,4701.0
2021-06-21 11:10:00,373.06,373.06,372.4,372.64,13455.0,349.5795,349.5795,348.961,349.1859,13455.0
2021-06-21 11:15:00,372.71,373.06,372.65,373.04,2701.0,349.2515,349.5795,349.1953,349.5607,2701.0
2021-06-21 11:20:00,373.05,373.24,372.63,373.08,8438.0,349.5701,349.7482,349.1765,349.5982,8438.0
2021-06-21 11:25:00,373.1,373.57,372.99,373.15,4040.0,349.617,350.0574,349.5139,349.6638,4040.0
2021-06-21 11:30:00,373.25,373.39,372.94,373.12,3400.0,349.7575,349.8887,349.467,349.6357,3400.0
2021-06-21 11:35:00,373.17,373.24,373.01,373.06,3000.0,349.6826,349.7482,349.5326,349.5795,3000.0
2021-06-21 11:40:00,372.93,373.59,372.92,373.59,5300.0,349.4577,350.0761,349.4483,350.0761,5300.0
2021-06-21 11:45:00,373.67,373.78,373.62,373.71,2873.0,350.1511,350.2542,350.1042,350.1886,2873.0
2021-06-21 11:50:00,373.8,374.02,373.43,373.46,3376.0,350.2729,350.4791,349.9262,349.9543,3376.0
2021-06-21 11:55:00,373.4,373.44,373.21,373.3,2628.0,349.8981,349.9356,349.72,349.8044,2628.0
2021-06-21 12:00:00,373.28,373.33,372.88,373.13,2302.0,349.7856,349.8325,349.4108,349.6451,2302.0
2021-06-21 12:05:00,373.11,373.18,372.69,372.71,6300.0,349.6263,349.6919,349.2328,349.2515,6300.0
2021-06-21 12:10:00,372.81,373.25,372.7,373.18,19251.0,349.3452,349.7575,349.2421,349.6919,19251.0
2021-06-21 12:15:00,373.12,373.28,372.73,372.73,21992.0,349.6357,349.7856,349.2703,349.2703,21992.0
2021-06-21 12:20:00,372.84,372.84,372.15,372.28,4674.0,349.3733,349.3733,348.7268,348.8486,4674.0
2021-06-21 12:25:00,372.18,372.5,371.97,372.08,5498.0,348.7549,349.0547,348.5581,348.6612,5498.0
2021-06-21 12:30:00,372.17,372.25,372.09,372.15,3005.0,348.7455,348.8205,348.6705,348.7268,3005.0
2021-06-21 12:35:00,372.16,372.27,372.05,372.05,4066.0,348.7361,348.8392,348.6331,348.6331,4066.0
2021-06-21 12:40:00,372.13,372.33,371.97,372.1,2913.0,348.708,348.8954,348.5581,348.6799,2913.0
2021-06-21 12:45:00,372.1,372.41,372.08,372.23,3052.0,348.6799,348.9704,348.6612,348.8017,3052.0
2021-06-21 12:50:00,372.37,372.57,372.06,372.06,3141.0,348.9329,349.1203,348.6424,348.6424,3141.0
2021-06-21 12:55:00,372.19,372.25,372.04,372.14,3177.0,348.7642,348.8205,348.6237,348.7174,3177.0
2021-06-21 13:00:00,372.24,372.42,372.24,372.3,1200.0,348.8111,348.9798,348.8111,348.8673,1200.0
2021-06-21 13:05:00,372.36,372.5,372.17,372.17,1500.0,348.9235,349.0547,348.7455,348.7455,1500.0
2021-06-21 13:10:00,372.26,372.58,372.17,372.57,3465.0,348.8298,349.1297,348.7455,349.1203,3465.0
2021-06-21 13:15:00,372.62,372.62,372.39,372.42,750.0,349.1672,349.1672,348.9517,348.9798,750.0
2021-06-21 13:20:00,372.43,372.46,372.1,372.1,1548.0,348.9891,349.0172,348.6799,348.6799,1548.0
2021-06-21 13:25:00,372.15,372.48,372.0,372.25,3238.0,348.7268,349.036,348.5862,348.8205,3238.0
2021-06-21 13:30:00,372.31,372.7,372.22,372.69,3472.0,348.8767,349.2421,348.7924,349.2328,3472.0
2021-06-21 13:35:00,372.72,372.72,372.46,372.58,3229.0,349.2609,349.2609,349.0172,349.1297,3229.0
2021-06-21 13:40:00,372.64,373.33,372.64,373.29,3073.0,349.1859,349.8325,349.1859,349.795,3073.0
2021-06-21 13:45:00,373.4,373.57,373.18,373.31,4832.0,349.8981,350.0574,349.6919,349.8137,4832.0
2021-06-21 13:50:00,373.17,373.17,372.78,372.79,1616.0,349.6826,349.6826,349.3171,349.3265,1616.0
2021-06-21 13:55:00,372.77,372.9,372.45,372.45,3182.0,349.3077,349.4296,349.0079,349.0079,3182.0
2021-06-21 14:00:00,372.37,373.07,372.31,372.6,4639.0,348.9329,349.5889,348.8767,349.1484,4639.0
2021-06-21 14:05:00,372.45,372.57,372.0,372.48,3282.0,349.0079,349.1203,348.5862,349.036,3282.0
2021-06-21 14:10:00,372.47,372.49,372.29,372.39,2069.0,349.0266,349.0454,348.8579,348.9517,2069.0
2021-06-21 14:15:00,372.44,372.58,372.26,372.31,1751.0,348.9985,349.1297,348.8298,348.8767,1751.0
2021-06-21 14:20:00,372.4,372.4,371.9,371.93,1300.0,348.961,348.961,348.4925,348.5206,1300.0
2021-06-21 14:25:00,372.12,372.17,371.91,372.12,4062.0,348.6986,348.7455,348.5019,348.6986,4062.0
2021-06-21 14:30:00,372.38,372.38,372.02,372.03,1124.0,348.9423,348.9423,348.6049,348.6143,1124.0
2021-06-21 14:35:00,371.94,372.34,371.88,372.34,1850.0,348.53,348.9048,348.4738,348.9048,1850.0
2021-06-21 14:40:00,372.38,372.4,372.21,372.27,1988.0,348.9423,348.961,348.783,348.8392,1988.0
2021-06-21 14:45:00,372.31,372.38,372.09,372.34,1500.0,348.8767,348.9423,348.6705,348.9048,1500.0
2021-06-21 14:50:00,372.18,372.4,372.17,372.28,1300.0,348.7549,348.961,348.7455,348.8486,1300.0
2021-06-21 14:55:00,372.31,372.46,372.18,372.21,2974.0,348.8767,349.0172,348.7549,348.783,2974.0
2021-06-21 15:00:00,372.36,372.48,372.34,372.34,706.0,348.9235,349.036,348.9048,348.9048,706.0
2021-06-21 15:05:00,372.45,372.78,372.35,372.73,1900.0,349.0079,349.3171,348.9142,349.2703,1900.0
2021-06-21 15:10:00,372.75,372.75,372.41,372.43,3427.0,349.289,349.289,348.9704,348.9891,3427.0
2021-06-21 15:15:00,372.38,373.25,372.38,373.19,3771.0,348.9423,349.7575,348.9423,349.7013,3771.0
2021-06-21 15:20:00,373.19,373.43,373.15,373.15,3343.0,349.7013,349.9262,349.6638,349.6638,3343.0
2021-06-21 15:25:00,373.28,373.46,373.15,373.27,3603.0,349.7856,349.9543,349.6638,349.7763,3603.0
2021-06-21 15:30:00,373.18,373.37,373.15,373.36,2733.0,349.6919,349.87,349.6638,349.8606,2733.0
2021-06-21 15:35:00,373.2,373.45,373.2,373.29,3933.0,349.7107,349.9449,349.7107,349.795,3933.0
2021-06-21 15:40:00,373.21,373.28,372.8,372.91,5994.0,349.72,349.7856,349.3358,349.4389,5994.0
2021-06-21 15:45:00,372.94,373.08,372.86,372.92,6001.0,349.467,349.5982,349.3921,349.4483,6001.0
2021-06-21 15:50:00,373.1,373.28,372.86,373.27,12273.0,349.617,349.7856,349.3921,349.7763,12273.0
2021-06-21 15:55:00,373.32,373.48,373.0,373.32,21292.0,349.8231,349.973,349.5233,349.8231,21292.0
2021-06-22 09:30:00,374.38,374.38,372.42,373.18,4983.0,350.8164,350.8164,348.9798,349.6919,4983.0
2021-06-22 09:35:00,372.39,372.77,372.33,372.59,1233.0,348.9517,349.3077,348.8954,349.1391,1233.0
2021-06-22 09:40:00,372.31,372.89,372.31,372.88,1790.0,348.8767,349.4202,348.8767,349.4108,1790.0
2021-06-22 09:45:00,372.65,372.75,372.53,372.54,1700.0,349.1953,349.289,349.0828,349.0922,1700.0
2021-06-22 09:50:00,372.44,372.48,372.0,372.04,2000.0,348.9985,349.036,348.5862,348.6237,2000.0
2021-06-22 09:55:00,371.73,371.76,371.08,371.38,1100.0,348.3332,348.3613,347.7241,348.0052,1100.0
2021-06-22 10:00:00,371.67,371.67,371.07,371.45,988.0,348.277,348.277,347.7147,348.0708,988.0
2021-06-22 10:05:00,371.35,372.09,371.32,372.09,1700.0,347.9771,348.6705,347.949,348.6705,1700.0
2021-06-22 10:10:00,372.06,372.41,372.0,372.17,2129.0,348.6424,348.9704,348.5862,348.7455,2129.0
2021-06-22 10:15:00,372.3,372.55,372.15,372.16,2817.0,348.8673,349.1016,348.7268,348.7361,2817.0
2021-06-22 10:20:00,372.07,372.07,371.71,372.02,2215.0,348.6518,348.6518,348.3145,348.6049,2215.0
2021-06-22 10:25:00,371.87,372.02,371.64,371.64,3736.0,348.4644,348.6049,348.2489,348.2489,3736.0
2021-06-22 10:30:00,371.74,371.74,371.44,371.69,2842.0,348.3426,348.3426,348.0614,348.2957,2842.0
2021-06-22 10:35:00,371.58,371.83,371.55,371.73,2564.0,348.1926,348.4269,348.1645,348.3332,2564.0
2021-06-22 10:40:00,371.85,372.03,371.57,371.75,2296.0,348.4456,348.6143,348.1833,348.3519,2296.0
2021-06-22 10:45:00,371.9,372.02,371.71,371.88,3952.0,348.4925,348.6049,348.3145,348.4738,3952.0
2021-06-22 10:50:00,372.12,372.15,371.93,371.93,1465.0,348.6986,348.7268,348.5206,348.5206,1465.0
2021-06-22 10:55:00,372.1,372.71,372.1,372.71,3639.0,348.6799,349.2515,348.6799,349.2515,3639.0
2021-06-22 11:00:00,372.8,372.8,372.25,372.35,4366.0,349.3358,349.3358,348.8205,348.9142,4366.0
2021-06-22 11:05:00,372.59,372.92,372.59,372.79,2726.0,349.1391,349.4483,349.1391,349.3265,2726.0
2021-06-22 11:10:00,372.94,373.29,372.9,372.99,4052.0,349.467,349.795,349.4296,349.5139,4052.0
2021-06-22 11:15:00,372.98,373.33,372.97,373.31,2923.0,349.5045,349.8325,349.4951,349.8137,2923.0
2021-06-22 11:20:00,373.44,373.5,372.6,372.69,4423.0,349.9356,349.9918,349.1484,349.2328,4423.0
2021-06-22 11:25:00,372.66,373.14,372.66,372.98,3342.0,349.2047,349.6544,349.2047,349.5045,3342.0
2021-06-22 11:30:00,373.06,373.5,372.76,373.27,2540.0,349.5795,349.9918,349.2984,349.7763,2540.0
2021-06-22 11:35:00,373.35,373.35,372.94,372.94,1754.0,349.8512,349.8512,349.467,349.467,1754.0
2021-06-22 11:40:00,372.97,373.11,372.9,372.9,1120.0,349.4951,349.6263,349.4296,349.4296,1120.0
2021-06-22 11:45:00,372.93,372.98,372.9,372.97,824.0,349.4577,349.5045,349.4296,349.4951,824.0
2021-06-22 11:50:00,372.92,372.94,372.88,372.88,400.0,349.4483,349.467,349.4108,349.4108,400.0
2021-06-22 11:55:00,372.71,372.71,372.39,372.4,1787.0,349.2515,349.2515,348.9517,348.961,1787.0
2021-06-22 12:00:00,372.33,372.4,372.1,372.31,1735.0,348.8954,348.961,348.6799,348.8767,1735.0
2021-06-22 12:05:00,372.35,372.48,372.35,372.41,700.0,348.9142,349.036,348.9142,348.9704,700.0
2021-06-22 12:10:00,372.45,372.46,372.18,372.18,1419.0,349.0079,349.0172,348.7549,348.7549,1419.0
2021-06-22 12:15:00,372.19,372.44,372.09,372.27,1741.0,348.7642,348.9985,348.6705,348.8392,1741.0
2021-06-22 12:20:00,372.29,372.29,372.02,372.06,1603.0,348.8579,348.8579,348.6049,348.6424,1603.0
2021-06-22 12:25:00,372.2,372.34,372.14,372.14,2146.0,348.7736,348.9048,348.7174,348.7174,2146.0
2021-06-22 12:30:00,372.02,372.02,371.76,371.88,2648.0,348.6049,348.6049,348.3613,348.4738,2648.0
2021-06-22 12:35:00,371.86,371.88,371.69,371.81,1721.0,348.455,348.4738,348.2957,348.4082,1721.0
2021-06-22 12:40:00,371.69,371.97,371.64,371.64,1531.0,348.2957,348.5581,348.2489,348.2489,1531.0
2021-06-22 12:45:00,371.7,372.09,371.7,372.03,4000.0,348.3051,348.6705,348.3051,348.6143,4000.0
2021-06-22 12:50:00,371.98,371.98,371.76,371.76,2311.0,348.5675,348.5675,348.3613,348.3613,2311.0
2021-06-22 12:55:00,371.7,371.96,371.6,371.96,3227.0,348.3051,348.5487,348.2114,348.5487,3227.0
2021-06-22 13:00:00,371.95,372.1,371.84,372.1,2200.0,348.5393,348.6799,348.4363,348.6799,2200.0
2021-06-22 13:05:00,372.31,372.51,372.31,372.49,706.0,348.8767,349.0641,348.8767,349.0454,706.0
2021-06-22 13:10:00,372.49,372.71,372.41,372.57,3970.0,349.0454,349.2515,348.9704,349.1203,3970.0
2021-06-22 13:15:00,372.51,372.57,372.44,372.46,1327.0,349.0641,349.1203,348.9985,349.0172,1327.0
2021-06-22 13:20:00,372.64,372.64,372.51,372.56,2353.0,349.1859,349.1859,349.0641,349.111,2353.0
2021-06-22 13:25:00,372.62,372.64,372.6,372.61,1200.0,349.1672,349.1859,349.1484,349.1578,1200.0
2021-06-22 13:30:00,372.53,372.72,372.53,372.72,1416.0,349.0828,349.2609,349.0828,349.2609,1416.0
2021-06-22 13:35:00,372.72,372.79,372.46,372.46,2508.0,349.2609,349.3265,349.0172,349.0172,2508.0
2021-06-22 13:40:00,372.64,372.84,372.62,372.68,1700.0,349.1859,349.3733,349.1672,349.2234,1700.0
2021-06-22 13:45:00,372.58,372.63,372.39,372.63,600.0,349.1297,349.1765,348.9517,349.1765,600.0
2021-06-22 13:50:00,372.64,372.77,372.63,372.75,1021.0,349.1859,349.3077,349.1765,349.289,1021.0
2021-06-22 13:55:00,372.64,372.73,372.63,372.66,2000.0,349.1859,349.2703,349.1765,349.2047,2000.0
2021-06-22 14:00:00,372.61,372.62,372.19,372.19,1400.0,349.1578,349.1672,348.7642,348.7642,1400.0
2021-06-22 14:05:00,372.29,372.47,372.2,372.47,565.0,348.8579,349.0266,348.7736,349.0266,565.0
2021-06-22 14:10:00,372.59,372.59,372.35,372.42,1214.0,349.1391,349.1391,348.9142,348.9798,1214.0
2021-06-22 14:15:00,372.32,372.33,372.3,372.33,300.0,348.8861,348.8954,348.8673,348.8954,300.0
2021-06-22 14:20:00,372.58,372.6,372.24,372.39,3458.0,349.1297,349.1484,348.8111,348.9517,3458.0
2021-06-22 14:25:00,372.29,372.32,371.89,372.23,1730.0,348.8579,348.8861,348.4831,348.8017,1730.0
2021-06-22 14:30:00,372.19,372.66,372.04,372.56,8743.0,348.7642,349.2047,348.6237,349.111,8743.0
2021-06-22 14:35:00,372.46,372.65,372.24,372.65,1300.0,349.0172,349.1953,348.8111,349.1953,1300.0
2021-06-22 14:40:00,372.68,372.68,372.67,372.68,100.0,349.2234,349.2234,349.214,349.2234,100.0
2021-06-22 14:45:00,372.69,372.89,372.68,372.84,768.0,349.2328,349.4202,349.2234,349.3733,768.0
2021-06-22 14:50:00,372.65,372.74,372.56,372.74,704.0,349.1953,349.2796,349.111,349.2796,704.0
2021-06-22 14:55:00,372.99,373.03,372.88,372.9,1610.0,349.5139,349.5514,349.4108,349.4296,1610.0
2021-06-22 15:00:00,372.9,373.04,372.9,373.0,1160.0,349.4296,349.5607,349.4296,349.5233,1160.0
2021-06-22 15:05:00,373.11,373.34,373.01,373.31,788.0,349.6263,349.8419,349.5326,349.8137,788.0
2021-06-22 15:10:00,373.38,373.69,373.38,373.68,2661.0,349.8793,350.1698,349.8793,350.1605,2661.0
2021-06-22 15:15:00,373.61,373.61,373.06,373.06,1000.0,350.0949,350.0949,349.5795,349.5795,1000.0
2021-06-22 15:20:00,373.34,373.81,373.33,373.61,700.0,349.8419,350.2823,349.8325,350.0949,700.0
2021-06-22 15:25:00,373.7,373.8,373.63,373.78,600.0,350.1792,350.2729,350.1136,350.2542,600.0
2021-06-22 15:30:00,373.78,373.88,373.61,373.61,2471.0,350.2542,350.3479,350.0949,350.0949,2471.0
2021-06-22 15:35:00,373.44,373.44,373.33,373.41,1168.0,349.9356,349.9356,349.8325,349.9075,1168.0
2021-06-22 15:40:00,373.3,373.47,373.08,373.1,4313.0,349.8044,349.9637,349.5982,349.617,4313.0
2021-06-22 15:45:00,373.11,373.19,372.88,373.13,3751.0,349.6263,349.7013,349.4108,349.6451,3751.0
2021-06-22 15:50:00,372.7,372.89,372.44,372.89,8354.0,349.2421,349.4202,348.9985,349.4202,8354.0
2021-06-22 15:55:00,372.91,373.32,372.35,372.42,13547.0,349.4389,349.8231,348.9142,348.9798,13547.0
2021-06-23 09:30:00,372.59,372.59,371.37,371.66,11746.0,349.1391,349.1391,347.9959,348.2676,11746.0
2021-06-23 09:35:00,371.27,371.27,370.13,370.87,2715.0,347.9021,347.9021,346.8339,347.5273,2715.0
2021-06-23 09:40:00,370.99,370.99,370.56,370.62,1200.0,347.6398,347.6398,347.2368,347.2931,1200.0
2021-06-23 09:45:00,370.76,370.76,369.09,369.45,3043.0,347.4242,347.4242,345.8594,346.1967,3043.0
2021-06-23 09:50:00,369.3,369.95,369.3,369.89,4104.0,346.0561,346.6652,346.0561,346.609,4104.0
2021-06-23 09:55:00,369.83,369.94,368.92,368.92,8685.0,346.5528,346.6559,345.7001,345.7001,8685.0
2021-06-23 10:00:00,369.0,369.0,368.74,368.74,1706.0,345.775,345.775,345.5314,345.5314,1706.0
2021-06-23 10:05:00,368.88,369.21,368.79,368.79,2552.0,345.6626,345.9718,345.5782,345.5782,2552.0
2021-06-23 10:10:00,368.75,368.95,368.7,368.77,2479.0,345.5408,345.7282,345.4939,345.5595,2479.0
2021-06-23 10:15:00,368.93,369.49,368.79,369.43,4181.0,345.7094,346.2342,345.5782,346.178,4181.0
2021-06-23 10:20:00,369.4,369.51,369.24,369.37,1396.0,346.1498,346.2529,345.9999,346.1217,1396.0
2021-06-23 10:25:00,369.36,369.36,368.74,368.74,3805.0,346.1124,346.1124,345.5314,345.5314,3805.0
2021-06-23 10:30:00,368.82,368.89,368.11,368.52,4869.0,345.6064,345.6719,344.941,345.3252,4869.0
2021-06-23 10:35:00,368.58,369.44,368.54,369.44,3324.0,345.3815,346.1873,345.344,346.1873,3324.0
2021-06-23 10:40:00,369.43,369.9,369.31,369.63,4690.0,346.178,346.6184,346.0655,346.3654,4690.0
2021-06-23 10:45:00,369.79,369.84,369.47,369.72,2237.0,346.5153,346.5622,346.2154,346.4497,2237.0
2021-06-23 10:50:00,369.64,370.06,369.64,369.84,4205.0,346.3747,346.7683,346.3747,346.5622,4205.0
2021-06-23 10:55:00,369.73,369.95,369.63,369.8,3224.0,346.4591,346.6652,346.3654,346.5247,3224.0
2021-06-23 11:00:00,369.85,370.35,369.59,370.34,3699.0,346.5715,347.0401,346.3279,347.0307,3699.0
2021-06-23 11:05:00,370.34,370.55,370.09,370.09,4677.0,347.0307,347.2275,346.7964,346.7964,4677.0
2021-06-23 11:10:00,370.09,370.12,369.79,369.96,2322.0,346.7964,346.8245,346.5153,346.6746,2322.0
2021-06-23 11:15:00,369.98,370.19,369.98,370.04,1904.0,346.6933,346.8901,346.6933,346.7496,1904.0
2021-06-23 11:20:00,369.94,370.42,369.91,370.41,2150.0,346.6559,347.1056,346.6277,347.0963,2150.0
2021-06-23 11:25:00,370.64,370.92,370.51,370.84,3500.0,347.3118,347.5742,347.19,347.4992,3500.0
2021-06-23 11:30:00,370.75,370.9,370.69,370.81,3956.0,347.4149,347.5554,347.3587,347.4711,3956.0
2021-06-23 11:35:00,370.84,370.84,370.47,370.63,4740.0,347.4992,347.4992,347.1525,347.3024,4740.0
2021-06-23 11:40:00,370.46,370.48,370.1,370.11,2600.0,347.1431,347.1619,346.8058,346.8152,2600.0
2021-06-23 11:45:00,370.03,370.65,369.94,370.62,11256.0,346.7402,347.3212,346.6559,347.2931,11256.0
2021-06-23 11:50:00,370.7,370.79,370.54,370.56,4700.0,347.368,347.4524,347.2181,347.2368,4700.0
2021-06-23 11:55:00,370.53,370.61,370.36,370.56,2888.0,347.2087,347.2837,347.0494,347.2368,2888.0
2021-06-23 12:00:00,370.41,370.43,369.9,370.3,9840.0,347.0963,347.115,346.6184,346.9932,9840.0
2021-06-23 12:05:00,370.29,370.3,369.89,369.96,4252.0,346.9838,346.9932,346.609,346.6746,4252.0
2021-06-23 12:10:00,370.0,370.5,369.93,370.47,5256.0,346.7121,347.1806,346.6465,347.1525,5256.0
2021-06-23 12:15:00,370.49,370.49,369.97,370.09,3562.0,347.1712,347.1712,346.684,346.7964,3562.0
2021-06-23 12:20:00,370.12,370.28,370.04,370.04,1833.0,346.8245,346.9745,346.7496,346.7496,1833.0
2021-06-23 12:25:00,370.03,370.22,370.03,370.19,2545.0,346.7402,346.9182,346.7402,346.8901,2545.0
2021-06-23 12:30:00,370.17,370.19,370.04,370.14,800.0,346.8714,346.8901,346.7496,346.8433,800.0
2021-06-23 12:35:00,370.13,370.27,370.07,370.07,2513.0,346.8339,346.9651,346.7777,346.7777,2513.0
2021-06-23 12:40:00,370.07,370.12,369.84,370.0,3295.0,346.7777,346.8245,346.5622,346.7121,3295.0
2021-06-23 12:45:00,369.99,370.02,369.88,369.96,1996.0,346.7027,346.7308,346.5996,346.6746,1996.0
2021-06-23 12:50:00,369.97,370.07,369.78,369.78,16120.0,346.684,346.7777,346.5059,346.5059,16120.0
2021-06-23 12:55:00,369.68,369.91,369.53,369.91,2014.0,346.4122,346.6277,346.2717,346.6277,2014.0
2021-06-23 13:00:00,370.01,370.06,369.83,369.87,3025.0,346.7215,346.7683,346.5528,346.5903,3025.0
2021-06-23 13:05:00,369.91,369.92,369.74,369.92,1743.0,346.6277,346.6371,346.4684,346.6371,1743.0
2021-06-23 13:10:00,369.92,370.29,369.86,370.29,2500.0,346.6371,346.9838,346.5809,346.9838,2500.0
2021-06-23 13:15:00,370.35,370.43,370.26,370.26,2301.0,347.0401,347.115,346.9557,346.9557,2301.0
2021-06-23 13:20:00,370.28,370.5,370.25,370.34,3580.0,346.9745,347.1806,346.9463,347.0307,3580.0
2021-06-23 13:25:00,370.38,370.55,370.32,370.51,1700.0,347.0682,347.2275,347.0119,347.19,1700.0
2021-06-23 13:30:00,370.52,370.56,370.43,370.53,2673.0,347.1994,347.2368,347.115,347.2087,2673.0
2021-06-23 13:35:00,370.54,370.54,370.22,370.38,3989.0,347.2181,347.2181,346.9182,347.0682,3989.0
2021-06-23 13:40:00,370.43,370.43,370.24,370.42,1500.0,347.115,347.115,346.937,347.1056,1500.0
2021-06-23 13:45:00,370.48,370.84,370.45,370.75,1500.0,347.1619,347.4992,347.1338,347.4149,1500.0
2021-06-23 13:50:00,370.71,370.74,370.62,370.68,1535.0,347.3774,347.4055,347.2931,347.3493,1535.0
2021-06-23 13:55:00,370.7,370.78,370.61,370.78,1600.0,347.368,347.443,347.2837,347.443,1600.0
2021-06-23 14:00:00,370.67,370.71,370.48,370.58,2843.0,347.3399,347.3774,347.1619,347.2556,2843.0
2021-06-23 14:05:00,370.6,370.69,370.49,370.69,1300.0,347.2743,347.3587,347.1712,347.3587,1300.0
2021-06-23 14:10:00,370.77,370.89,370.74,370.88,1700.0,347.4336,347.5461,347.4055,347.5367,1700.0
2021-06-23 14:15:00,370.88,370.88,370.65,370.67,1800.0,347.5367,347.5367,347.3212,347.3399,1800.0
2021-06-23 14:20:00,370.73,370.78,370.59,370.78,4002.0,347.3961,347.443,347.2649,347.443,4002.0
2021-06-23 14:25:00,370.75,371.23,370.74,371.23,3403.0,347.4149,347.8647,347.4055,347.8647,3403.0
2021-06-23 14:30:00,371.22,371.34,371.18,371.26,2018.0,347.8553,347.9677,347.8178,347.8928,2018.0
2021-06-23 14:35:00,371.36,371.36,371.13,371.15,3546.0,347.9865,347.9865,347.771,347.7897,3546.0
2021-06-23 14:40:00,371.09,371.18,370.92,371.12,3324.0,347.7335,347.8178,347.5742,347.7616,3324.0
2021-06-23 14:45:00,371.14,371.2,371.07,371.07,1487.0,347.7803,347.8366,347.7147,347.7147,1487.0
2021-06-23 14:50:00,371.07,371.23,370.96,371.11,4620.0,347.7147,347.8647,347.6117,347.7522,4620.0
2021-06-23 14:55:00,371.12,371.29,371.12,371.29,2680.0,347.7616,347.9209,347.7616,347.9209,2680.0
2021-06-23 15:00:00,371.27,371.4,371.21,371.21,2942.0,347.9021,348.024,347.8459,347.8459,2942.0
2021-06-23 15:05:00,371.29,371.41,371.25,371.28,4382.0,347.9209,348.0333,347.8834,347.9115,4382.0
2021-06-23 15:10:00,371.34,371.52,371.28,371.48,3333.0,347.9677,348.1364,347.9115,348.0989,3333.0
2021-06-23 15:15:00,371.43,371.44,371.0,371.05,5414.0,348.0521,348.0614,347.6491,347.696,5414.0
2021-06-23 15:20:00,371.11,371.15,370.9,371.13,4752.0,347.7522,347.7897,347.5554,347.771,4752.0
2021-06-23 15:25:00,371.16,371.49,371.16,371.49,4045.0,347.7991,348.1083,347.7991,348.1083,4045.0
2021-06-23 15:30:00,371.47,371.64,371.47,371.57,3005.0,348.0896,348.2489,348.0896,348.1833,3005.0
2021-06-23 15:35:00,371.5,371.59,371.39,371.52,5960.0,348.1177,348.202,348.0146,348.1364,5960.0
2021-06-23 15:40:00,371.56,371.78,371.54,371.77,9792.0,348.1739,348.38,348.1552,348.3707,9792.0
2021-06-23 15:45:00,371.64,371.71,371.23,371.23,6331.0,348.2489,348.3145,347.8647,347.8647,6331.0
2021-06-23 15:50:00,371.04,371.04,370.79,371.0,10409.0,347.6866,347.6866,347.4524,347.6491,10409.0
2021-06-23 15:55:00,371.05,371.05,370.12,370.31,42437.0,347.696,347.696,346.8245,347.0026,42437.0
2021-06-24 09:30:00,372.06,372.06,368.81,368.85,11184.0,348.6424,348.6424,345.597,345.6345,11184.0
2021-06-24 09:35:00,369.13,369.23,368.5,368.63,6698.0,345.8968,345.9905,345.3065,345.4283,6698.0
2021-06-24 09:40:00,368.78,368.95,368.5,368.82,2902.0,345.5689,345.7282,345.3065,345.6064,2902.0
2021-06-24 09:45:00,369.09,370.07,369.06,370.06,6841.0,345.8594,346.7777,345.8312,346.7683,6841.0
2021-06-24 09:50:00,370.02,370.25,369.76,370.0,6318.0,346.7308,346.9463,346.4872,346.7121,6318.0
2021-06-24 09:55:00,370.03,370.03,369.0,369.21,2092.0,346.7402,346.7402,345.775,345.9718,2092.0
2021-06-24 10:00:00,368.81,368.86,368.11,368.11,3149.0,345.597,345.6438,344.941,344.941,3149.0
2021-06-24 10:05:00,368.34,368.52,368.16,368.25,2746.0,345.1566,345.3252,344.9879,345.0722,2746.0
2021-06-24 10:10:00,368.29,368.54,368.1,368.46,6200.0,345.1097,345.344,344.9317,345.269,6200.0
2021-06-24 10:15:00,368.55,369.09,368.5,368.96,11779.0,345.3533,345.8594,345.3065,345.7375,11779.0
2021-06-24 10:20:00,368.77,369.69,368.77,369.61,4515.0,345.5595,346.4216,345.5595,346.3466,4515.0
2021-06-24 10:25:00,369.91,370.06,369.59,369.72,6154.0,346.6277,346.7683,346.3279,346.4497,6154.0
2021-06-24 10:30:00,369.81,370.07,369.52,370.07,3735.0,346.534,346.7777,346.2623,346.7777,3735.0
2021-06-24 10:35:00,369.83,370.25,369.73,369.73,2334.0,346.5528,346.9463,346.4591,346.4591,2334.0
2021-06-24 10:40:00,369.77,370.09,369.77,370.07,3451.0,346.4966,346.7964,346.4966,346.7777,3451.0
2021-06-24 10:45:00,369.99,370.04,369.44,369.46,3078.0,346.7027,346.7496,346.1873,346.2061,3078.0
2021-06-24 10:50:00,369.32,369.6,369.16,369.33,20254.0,346.0749,346.3373,345.925,346.0843,20254.0
2021-06-24 10:55:00,369.11,369.44,368.65,368.65,13325.0,345.8781,346.1873,345.4471,345.4471,13325.0
2021-06-24 11:00:00,368.86,369.01,368.5,368.99,11233.0,345.6438,345.7844,345.3065,345.7657,11233.0
2021-06-24 11:05:00,369.03,369.1,368.46,368.53,1825.0,345.8031,345.8687,345.269,345.3346,1825.0
2021-06-24 11:10:00,368.63,368.82,368.47,368.47,1925.0,345.4283,345.6064,345.2784,345.2784,1925.0
2021-06-24 11:15:00,368.25,368.36,368.04,368.1,3864.0,345.0722,345.1753,344.8754,344.9317,3864.0
2021-06-24 11:20:00,368.04,368.1,367.78,367.85,4329.0,344.8754,344.9317,344.6318,344.6974,4329.0
2021-06-24 11:25:00,367.79,367.9,367.54,367.67,1762.0,344.6412,344.7443,344.4069,344.5287,1762.0
2021-06-24 11:30:00,367.61,367.84,367.61,367.78,1550.0,344.4725,344.688,344.4725,344.6318,1550.0
2021-06-24 11:35:00,367.77,368.14,367.66,368.13,2065.0,344.6224,344.9692,344.5194,344.9598,2065.0
2021-06-24 11:40:00,368.13,368.33,367.89,368.33,3307.0,344.9598,345.1472,344.7349,345.1472,3307.0
2021-06-24 11:45:00,368.35,369.32,368.35,369.26,13458.0,345.1659,346.0749,345.1659,346.0187,13458.0
2021-06-24 11:50:00,369.31,369.6,369.29,369.43,6167.0,346.0655,346.3373,346.0468,346.178,6167.0
2021-06-24 11:55:00,369.38,369.38,368.59,368.59,1300.0,346.1311,346.1311,345.3908,345.3908,1300.0
2021-06-24 12:00:00,368.61,368.63,367.99,368.0,6974.0,345.4096,345.4283,344.8286,344.838,6974.0
2021-06-24 12:05:00,367.99,368.32,367.99,368.19,3011.0,344.8286,345.1378,344.8286,345.016,3011.0
2021-06-24 12:10:00,368.13,368.2,368.06,368.06,859.0,344.9598,345.0254,344.8942,344.8942,859.0
2021-06-24 12:15:00,367.76,368.05,367.76,368.02,1455.0,344.6131,344.8848,344.6131,344.8567,1455.0
2021-06-24 12:20:00,368.1,368.33,368.1,368.32,1672.0,344.9317,345.1472,344.9317,345.1378,1672.0
2021-06-24 12:25:00,368.39,368.41,368.15,368.19,1300.0,345.2034,345.2222,344.9785,345.016,1300.0
2021-06-24 12:30:00,368.19,368.32,368.04,368.32,3410.0,345.016,345.1378,344.8754,345.1378,3410.0
2021-06-24 12:35:00,368.31,368.73,368.31,368.65,1109.0,345.1285,345.522,345.1285,345.4471,1109.0
2021-06-24 12:40:00,368.73,369.1,368.73,369.08,1203.0,345.522,345.8687,345.522,345.85,1203.0
2021-06-24 12:45:00,369.15,369.64,369.15,369.51,900.0,345.9156,346.3747,345.9156,346.2529,900.0
2021-06-24 12:50:00,369.56,370.08,369.55,369.9,1900.0,346.2998,346.787,346.2904,346.6184,1900.0
2021-06-24 12:55:00,369.89,370.02,369.81,370.02,1405.0,346.609,346.7308,346.534,346.7308,1405.0
2021-06-24 13:00:00,369.93,370.13,369.84,369.93,908.0,346.6465,346.8339,346.5622,346.6465,908.0
2021-06-24 13:05:00,369.91,370.1,369.91,370.1,1400.0,346.6277,346.8058,346.6277,346.8058,1400.0
2021-06-24 13:10:00,370.17,370.28,370.11,370.28,901.0,346.8714,346.9745,346.8152,346.9745,901.0
2021-06-24 13:15:00,370.27,370.55,370.23,370.49,2342.0,346.9651,347.2275,346.9276,347.1712,2342.0
2021-06-24 13:20:00,370.61,370.94,370.59,370.76,7469.0,347.2837,347.5929,347.2649,347.4242,7469.0
2021-06-24 13:25:00,370.57,370.57,370.34,370.43,2906.0,347.2462,347.2462,347.0307,347.115,2906.0
2021-06-24 13:30:00,370.41,370.68,370.4,370.6,1993.0,347.0963,347.3493,347.0869,347.2743,1993.0
2021-06-24 13:35:00,370.61,370.61,370.36,370.58,1100.0,347.2837,347.2837,347.0494,347.2556,1100.0
2021-06-24 13:40:00,370.47,370.81,370.47,370.81,600.0,347.1525,347.4711,347.1525,347.4711,600.0
2021-06-24 13:45:00,370.79,370.98,370.61,370.96,4534.0,347.4524,347.6304,347.2837,347.6117,4534.0
2021-06-24 13:50:00,370.84,370.98,370.69,370.77,1860.0,347.4992,347.6304,347.3587,347.4336,1860.0
2021-06-24 13:55:00,370.9,371.29,370.88,371.17,2351.0,347.5554,347.9209,347.5367,347.8084,2351.0
2021-06-24 14:00:00,371.24,371.24,370.86,370.86,1000.0,347.874,347.874,347.518,347.518,1000.0
2021-06-24 14:05:00,370.9,371.18,370.66,370.84,5059.0,347.5554,347.8178,347.3305,347.4992,5059.0
2021-06-24 14:10:00,370.66,370.72,370.37,370.37,2163.0,347.3305,347.3868,347.0588,347.0588,2163.0
2021-06-24 14:15:00,370.32,370.37,370.29,370.37,1062.0,347.0119,347.0588,346.9838,347.0588,1062.0
2021-06-24 14:20:00,370.44,370.46,370.26,370.28,2649.0,347.1244,347.1431,346.9557,346.9745,2649.0
2021-06-24 14:25:00,370.26,370.35,370.26,370.33,1100.0,346.9557,347.0401,346.9557,347.0213,1100.0
2021-06-24 14:30:00,370.37,370.44,370.28,370.37,3851.0,347.0588,347.1244,346.9745,347.0588,3851.0
2021-06-24 14:35:00,370.27,370.43,370.24,370.27,2499.0,346.9651,347.115,346.937,346.9651,2499.0
2021-06-24 14:40:00,370.29,370.3,370.02,370.22,4467.0,346.9838,346.9932,346.7308,346.9182,4467.0
2021-06-24 14:45:00,370.44,370.44,370.17,370.17,1272.0,347.1244,347.1244,346.8714,346.8714,1272.0
2021-06-24 14:50:00,370.14,370.2,370.1,370.15,3300.0,346.8433,346.8995,346.8058,346.8526,3300.0
2021-06-24 14:55:00,370.08,370.2,370.03,370.1,2780.0,346.787,346.8995,346.7402,346.8058,2780.0
2021-06-24 15:00:00,370.07,370.33,370.03,370.12,4486.0,346.7777,347.0213,346.7402,346.8245,4486.0
2021-06-24 15:05:00,370.05,370.14,369.71,369.71,3000.0,346.7589,346.8433,346.4403,346.4403,3000.0
2021-06-24 15:10:00,369.27,369.31,368.91,368.91,1611.0,346.028,346.0655,345.6907,345.6907,1611.0
2021-06-24 15:15:00,368.99,369.03,368.8,368.97,7246.0,345.7657,345.8031,345.5876,345.7469,7246.0
2021-06-24 15:20:00,369.03,369.33,368.98,369.33,9157.0,345.8031,346.0843,345.7563,346.0843,9157.0
2021-06-24 15:25:00,369.43,369.43,369.08,369.16,3207.0,346.178,346.178,345.85,345.925,3207.0
2021-06-24 15:30:00,369.22,369.66,369.22,369.66,3556.0,345.9812,346.3935,345.9812,346.3935,3556.0
2021-06-24 15:35:00,369.7,369.86,369.44,369.44,3472.0,346.431,346.5809,346.1873,346.1873,3472.0
2021-06-24 15:40:00,369.36,369.56,369.36,369.41,2543.0,346.1124,346.2998,346.1124,346.1592,2543.0
2021-06-24 15:45:00,369.41,369.52,369.12,369.45,4007.0,346.1592,346.2623,345.8875,346.1967,4007.0
2021-06-24 15:50:00,369.46,369.55,369.36,369.38,6367.0,346.2061,346.2904,346.1124,346.1311,6367.0
2021-06-24 15:55:00,369.25,369.72,369.03,369.68,26555.0,346.0093,346.4497,345.8031,346.4122,26555.0
2021-06-25 09:30:00,369.0,369.19,369.0,369.16,14988.0,345.775,345.9531,345.775,345.925,14988.0
2021-06-25 09:35:00,369.01,369.01,368.06,368.67,1600.0,345.7844,345.7844,344.8942,345.4658,1600.0
2021-06-25 09:40:00,369.0,369.64,368.96,369.25,2739.0,345.775,346.3747,345.7375,346.0093,2739.0
2021-06-25 09:45:00,369.25,370.07,369.07,370.07,1300.0,346.0093,346.7777,345.8406,346.7777,1300.0
2021-06-25 09:50:00,370.07,370.93,370.07,370.53,1120.0,346.7777,347.5835,346.7777,347.2087,1120.0
2021-06-25 09:55:00,370.68,371.73,370.67,370.77,4069.0,347.3493,348.3332,347.3399,347.4336,4069.0
2021-06-25 10:00:00,370.9,371.38,370.25,371.31,3075.0,347.5554,348.0052,346.9463,347.9396,3075.0
2021-06-25 10:05:00,371.32,371.84,371.21,371.78,3139.0,347.949,348.4363,347.8459,348.38,3139.0
2021-06-25 10:10:00,371.78,372.6,371.65,372.32,5114.0,348.38,349.1484,348.2582,348.8861,5114.0
2021-06-25 10:15:00,372.33,372.33,372.12,372.28,1933.0,348.8954,348.8954,348.6986,348.8486,1933.0
2021-06-25 10:20:00,372.32,372.79,372.32,372.63,4020.0,348.8861,349.3265,348.8861,349.1765,4020.0
2021-06-25 10:25:00,372.67,372.67,372.05,372.45,3350.0,349.214,349.214,348.6331,349.0079,3350.0
2021-06-25 10:30:00,372.38,372.54,372.02,372.02,4600.0,348.9423,349.0922,348.6049,348.6049,4600.0
2021-06-25 10:35:00,372.01,372.33,371.8,372.19,5080.0,348.5956,348.8954,348.3988,348.7642,5080.0
2021-06-25 10:40:00,372.19,372.51,371.95,371.96,3839.0,348.7642,349.0641,348.5393,348.5487,3839.0
2021-06-25 10:45:00,372.03,372.52,371.92,372.52,2232.0,348.6143,349.0735,348.5112,349.0735,2232.0
2021-06-25 10:50:00,372.63,372.72,372.33,372.33,2935.0,349.1765,349.2609,348.8954,348.8954,2935.0
2021-06-25 10:55:00,372.08,372.42,372.08,372.35,1900.0,348.6612,348.9798,348.6612,348.9142,1900.0
2021-06-25 11:00:00,372.42,372.89,372.4,372.55,2900.0,348.9798,349.4202,348.961,349.1016,2900.0
2021-06-25 11:05:00,372.55,372.63,372.06,372.09,3324.0,349.1016,349.1765,348.6424,348.6705,3324.0
2021-06-25 11:10:00,372.18,372.34,372.08,372.11,3146.0,348.7549,348.9048,348.6612,348.6893,3146.0
2021-06-25 11:15:00,372.24,372.31,372.13,372.13,1548.0,348.8111,348.8767,348.708,348.708,1548.0
2021-06-25 11:20:00,372.17,372.21,371.95,372.16,2300.0,348.7455,348.783,348.5393,348.7361,2300.0
2021-06-25 11:25:00,372.11,372.26,371.97,372.05,2028.0,348.6893,348.8298,348.5581,348.6331,2028.0
2021-06-25 11:30:00,372.05,372.07,371.79,372.04,3932.0,348.6331,348.6518,348.3894,348.6237,3932.0
2021-06-25 11:35:00,372.05,372.11,371.55,371.7,2572.0,348.6331,348.6893,348.1645,348.3051,2572.0
2021-06-25 11:40:00,371.6,371.64,371.51,371.62,1200.0,348.2114,348.2489,348.127,348.2301,1200.0
2021-06-25 11:45:00,371.59,371.74,371.58,371.63,1726.0,348.202,348.3426,348.1926,348.2395,1726.0
2021-06-25 11:50:00,371.64,371.71,371.64,371.7,600.0,348.2489,348.3145,348.2489,348.3051,600.0
2021-06-25 11:55:00,371.74,372.09,371.74,372.02,2802.0,348.3426,348.6705,348.3426,348.6049,2802.0
2021-06-25 12:00:00,372.05,372.05,371.85,372.05,2906.0,348.6331,348.6331,348.4456,348.6331,2906.0
2021-06-25 12:05:00,372.08,372.26,372.08,372.18,1700.0,348.6612,348.8298,348.6612,348.7549,1700.0
2021-06-25 12:10:00,372.09,372.22,372.04,372.22,1200.0,348.6705,348.7924,348.6237,348.7924,1200.0
2021-06-25 12:15:00,372.27,372.6,372.18,372.52,2093.0,348.8392,349.1484,348.7549,349.0735,2093.0
2021-06-25 12:20:00,372.59,372.71,372.57,372.66,2999.0,349.1391,349.2515,349.1203,349.2047,2999.0
2021-06-25 12:25:00,372.71,372.86,372.62,372.62,2581.0,349.2515,349.3921,349.1672,349.1672,2581.0
2021-06-25 12:30:00,372.69,372.71,372.45,372.45,1589.0,349.2328,349.2515,349.0079,349.0079,1589.0
2021-06-25 12:35:00,372.44,372.44,372.18,372.29,2995.0,348.9985,348.9985,348.7549,348.8579,2995.0
2021-06-25 12:40:00,372.31,372.55,372.31,372.35,1747.0,348.8767,349.1016,348.8767,348.9142,1747.0
2021-06-25 12:45:00,372.39,372.66,372.37,372.52,2356.0,348.9517,349.2047,348.9329,349.0735,2356.0
2021-06-25 12:50:00,372.53,372.6,372.53,372.6,400.0,349.0828,349.1484,349.0828,349.1484,400.0
2021-06-25 12:55:00,372.62,372.7,372.52,372.69,2342.0,349.1672,349.2421,349.0735,349.2328,2342.0
2021-06-25 13:00:00,372.62,372.71,372.6,372.65,700.0,349.1672,349.2515,349.1484,349.1953,700.0
2021-06-25 13:05:00,372.63,372.75,372.58,372.58,1750.0,349.1765,349.289,349.1297,349.1297,1750.0
2021-06-25 13:10:00,372.55,372.57,372.37,372.37,2133.0,349.1016,349.1203,348.9329,348.9329,2133.0
2021-06-25 13:15:00,372.18,372.52,372.18,372.45,3166.0,348.7549,349.0735,348.7549,349.0079,3166.0
2021-06-25 13:20:00,372.47,372.62,372.46,372.56,900.0,349.0266,349.1672,349.0172,349.111,900.0
2021-06-25 13:25:00,372.56,372.56,372.45,372.46,3700.0,349.111,349.111,349.0079,349.0172,3700.0
2021-06-25 13:30:00,372.4,372.7,372.4,372.6,2119.0,348.961,349.2421,348.961,349.1484,2119.0
2021-06-25 13:35:00,372.52,372.71,372.51,372.51,1367.0,349.0735,349.2515,349.0641,349.0641,1367.0
2021-06-25 13:40:00,372.61,372.65,372.48,372.52,911.0,349.1578,349.1953,349.036,349.0735,911.0
2021-06-25 13:45:00,372.71,372.71,372.44,372.44,2672.0,349.2515,349.2515,348.9985,348.9985,2672.0
2021-06-25 13:50:00,372.53,372.53,372.28,372.34,1951.0,349.0828,349.0828,348.8486,348.9048,1951.0
2021-06-25 13:55:00,372.34,372.38,372.25,372.29,1259.0,348.9048,348.9423,348.8205,348.8579,1259.0
2021-06-25 14:00:00,372.08,372.25,372.02,372.21,1415.0,348.6612,348.8205,348.6049,348.783,1415.0
2021-06-25 14:05:00,372.13,372.13,371.74,371.86,3361.0,348.708,348.708,348.3426,348.455,3361.0
2021-06-25 14:10:00,371.84,371.93,371.82,371.83,704.0,348.4363,348.5206,348.4175,348.4269,704.0
2021-06-25 14:15:00,371.87,371.98,371.85,371.93,1700.0,348.4644,348.5675,348.4456,348.5206,1700.0
2021-06-25 14:20:00,371.92,372.01,371.92,372.01,700.0,348.5112,348.5956,348.5112,348.5956,700.0
2021-06-25 14:25:00,371.96,372.18,371.8,372.12,3225.0,348.5487,348.7549,348.3988,348.6986,3225.0
2021-06-25 14:30:00,372.1,372.1,371.97,372.06,1696.0,348.6799,348.6799,348.5581,348.6424,1696.0
2021-06-25 14:35:00,372.07,372.1,371.87,371.98,3072.0,348.6518,348.6799,348.4644,348.5675,3072.0
2021-06-25 14:40:00,372.01,372.4,371.94,372.4,3995.0,348.5956,348.961,348.53,348.961,3995.0
2021-06-25 14:45:00,372.37,372.5,372.22,372.5,3750.0,348.9329,349.0547,348.7924,349.0547,3750.0
2021-06-25 14:50:00,372.56,372.56,372.09,372.21,1300.0,349.111,349.111,348.6705,348.783,1300.0
2021-06-25 14:55:00,372.21,372.4,372.21,372.36,2523.0,348.783,348.961,348.783,348.9235,2523.0
2021-06-25 15:00:00,372.36,372.7,372.25,372.63,5590.0,348.9235,349.2421,348.8205,349.1765,5590.0
2021-06-25 15:05:00,372.66,372.91,372.66,372.67,3000.0,349.2047,349.4389,349.2047,349.214,3000.0
2021-06-25 15:10:00,372.65,372.66,372.5,372.61,1700.0,349.1953,349.2047,349.0547,349.1578,1700.0
2021-06-25 15:15:00,372.56,372.94,372.55,372.94,4775.0,349.111,349.467,349.1016,349.467,4775.0
2021-06-25 15:20:00,372.88,372.88,372.59,372.59,2614.0,349.4108,349.4108,349.1391,349.1391,2614.0
2021-06-25 15:25:00,372.51,372.73,372.49,372.67,3520.0,349.0641,349.2703,349.0454,349.214,3520.0
2021-06-25 15:30:00,372.63,372.64,372.47,372.58,4559.0,349.1765,349.1859,349.0266,349.1297,4559.0
2021-06-25 15:35:00,372.56,372.79,372.38,372.79,9409.0,349.111,349.3265,348.9423,349.3265,9409.0
2021-06-25 15:40:00,372.86,372.89,372.69,372.78,7699.0,349.3921,349.4202,349.2328,349.3171,7699.0
2021-06-25 15:45:00,372.75,372.81,372.55,372.74,13966.0,349.289,349.3452,349.1016,349.2796,13966.0
2021-06-25 15:50:00,372.79,375.41,372.77,374.74,67844.0,349.3265,351.7816,349.3077,351.1537,67844.0
2021-06-25 15:55:00,374.6,375.02,373.19,373.19,139662.0,351.0226,351.4161,349.7013,349.7013,139662.0
2021-06-28 09:30:00,373.39,373.39,371.34,371.96,8173.0,349.8887,349.8887,347.9677,348.5487,8173.0
2021-06-28 09:35:00,372.15,372.16,371.36,371.53,1000.0,348.7268,348.7361,347.9865,348.1458,1000.0
2021-06-28 09:40:00,371.23,371.23,370.84,371.11,2762.0,347.8647,347.8647,347.4992,347.7522,2762.0
2021-06-28 09:45:00,371.26,371.46,370.78,371.42,4405.0,347.8928,348.0802,347.443,348.0427,4405.0
2021-06-28 09:50:00,371.4,372.32,371.35,372.18,3551.0,348.024,348.8861,347.9771,348.7549,3551.0
2021-06-28 09:55:00,372.18,372.49,371.64,371.64,8181.0,348.7549,349.0454,348.2489,348.2489,8181.0
2021-06-28 10:00:00,371.41,371.91,371.39,371.39,2932.0,348.0333,348.5019,348.0146,348.0146,2932.0
2021-06-28 10:05:00,371.47,371.5,371.09,371.09,800.0,348.0896,348.1177,347.7335,347.7335,800.0
2021-06-28 10:10:00,370.84,370.85,370.49,370.55,4211.0,347.4992,347.5086,347.1712,347.2275,4211.0
2021-06-28 10:15:00,370.41,370.72,370.15,370.53,3768.0,347.0963,347.3868,346.8526,347.2087,3768.0
2021-06-28 10:20:00,370.44,370.44,369.91,370.02,4298.0,347.1244,347.1244,346.6277,346.7308,4298.0
2021-06-28 10:25:00,369.98,369.98,369.57,369.57,910.0,346.6933,346.6933,346.3091,346.3091,910.0
2021-06-28 10:30:00,369.38,369.52,369.28,369.39,2340.0,346.1311,346.2623,346.0374,346.1405,2340.0
2021-06-28 10:35:00,369.48,369.85,369.25,369.43,4558.0,346.2248,346.5715,346.0093,346.178,4558.0
2021-06-28 10:40:00,369.59,369.69,369.39,369.52,3014.0,346.3279,346.4216,346.1405,346.2623,3014.0
2021-06-28 10:45:00,369.41,369.41,368.93,368.98,3191.0,346.1592,346.1592,345.7094,345.7563,3191.0
2021-06-28 10:50:00,369.15,369.38,368.77,369.27,7356.0,345.9156,346.1311,345.5595,346.028,7356.0
2021-06-28 10:55:00,369.39,369.62,369.34,369.44,3499.0,346.1405,346.356,346.0936,346.1873,3499.0
2021-06-28 11:00:00,369.49,369.49,369.04,369.25,1400.0,346.2342,346.2342,345.8125,346.0093,1400.0
2021-06-28 11:05:00,369.37,369.46,369.24,369.36,2165.0,346.1217,346.2061,345.9999,346.1124,2165.0
2021-06-28 11:10:00,369.2,369.24,368.84,368.96,2703.0,345.9624,345.9999,345.6251,345.7375,2703.0
2021-06-28 11:15:00,369.01,369.17,369.01,369.01,1100.0,345.7844,345.9343,345.7844,345.7844,1100.0
2021-06-28 11:20:00,368.83,369.16,368.83,368.87,1636.0,345.6157,345.925,345.6157,345.6532,1636.0
2021-06-28 11:25:00,368.96,369.07,368.75,369.0,5421.0,345.7375,345.8406,345.5408,345.775,5421.0
2021-06-28 11:30:00,368.94,369.01,368.68,368.82,2199.0,345.7188,345.7844,345.4752,345.6064,2199.0
2021-06-28 11:35:00,368.77,369.15,368.76,368.93,1880.0,345.5595,345.9156,345.5501,345.7094,1880.0
2021-06-28 11:40:00,368.89,369.18,368.67,368.89,1982.0,345.6719,345.9437,345.4658,345.6719,1982.0
2021-06-28 11:45:00,368.89,369.18,368.81,369.18,3270.0,345.6719,345.9437,345.597,345.9437,3270.0
2021-06-28 11:50:00,369.28,369.5,369.24,369.32,4110.0,346.0374,346.2436,345.9999,346.0749,4110.0
2021-06-28 11:55:00,369.38,369.59,369.38,369.56,2157.0,346.1311,346.3279,346.1311,346.2998,2157.0
2021-06-28 12:00:00,369.61,369.96,369.61,369.85,3000.0,346.3466,346.6746,346.3466,346.5715,3000.0
2021-06-28 12:05:00,369.85,369.85,369.58,369.85,3012.0,346.5715,346.5715,346.3185,346.5715,3012.0
2021-06-28 12:10:00,370.06,370.15,369.73,369.73,1609.0,346.7683,346.8526,346.4591,346.4591,1609.0
2021-06-28 12:15:00,370.03,370.14,369.8,369.85,747.0,346.7402,346.8433,346.5247,346.5715,747.0
2021-06-28 12:20:00,369.76,369.76,369.19,369.35,2242.0,346.4872,346.4872,345.9531,346.103,2242.0
2021-06-28 12:25:00,369.24,369.24,368.76,368.77,809.0,345.9999,345.9999,345.5501,345.5595,809.0
2021-06-28 12:30:00,368.79,368.84,368.65,368.78,1802.0,345.5782,345.6251,345.4471,345.5689,1802.0
2021-06-28 12:35:00,368.78,368.79,368.5,368.6,4832.0,345.5689,345.5782,345.3065,345.4002,4832.0
2021-06-28 12:40:00,368.54,368.6,368.53,368.6,818.0,345.344,345.4002,345.3346,345.4002,818.0
2021-06-28 12:45:00,368.47,368.84,368.45,368.84,1722.0,345.2784,345.6251,345.2596,345.6251,1722.0
2021-06-28 12:50:00,368.85,368.87,368.61,368.63,900.0,345.6345,345.6532,345.4096,345.4283,900.0
2021-06-28 12:55:00,368.59,368.73,368.35,368.41,2000.0,345.3908,345.522,345.1659,345.2222,2000.0
2021-06-28 13:00:00,368.47,368.72,368.44,368.7,2436.0,345.2784,345.5126,345.2503,345.4939,2436.0
2021-06-28 13:05:00,368.68,368.87,368.62,368.73,1063.0,345.4752,345.6532,345.4189,345.522,1063.0
2021-06-28 13:10:00,368.67,368.79,368.56,368.63,2615.0,345.4658,345.5782,345.3627,345.4283,2615.0
2021-06-28 13:15:00,368.43,368.67,368.43,368.64,1150.0,345.2409,345.4658,345.2409,345.4377,1150.0
2021-06-28 13:20:00,368.74,368.75,368.67,368.67,808.0,345.5314,345.5408,345.4658,345.4658,808.0
2021-06-28 13:25:00,368.68,368.91,368.61,368.86,2912.0,345.4752,345.6907,345.4096,345.6438,2912.0
2021-06-28 13:30:00,368.86,368.99,368.57,368.87,1397.0,345.6438,345.7657,345.3721,345.6532,1397.0
2021-06-28 13:35:00,368.97,369.16,368.97,369.07,943.0,345.7469,345.925,345.7469,345.8406,943.0
2021-06-28 13:40:00,369.13,369.18,369.01,369.01,1264.0,345.8968,345.9437,345.7844,345.7844,1264.0
2021-06-28 13:45:00,368.97,369.02,368.89,368.97,1882.0,345.7469,345.7938,345.6719,345.7469,1882.0
2021-06-28 13:50:00,368.99,369.41,368.97,369.41,2318.0,345.7657,346.1592,345.7469,346.1592,2318.0
2021-06-28 13:55:00,369.31,369.41,369.27,369.35,687.0,346.0655,346.1592,346.028,346.103,687.0
2021-06-28 14:00:00,369.37,369.91,369.37,369.81,3364.0,346.1217,346.6277,346.1217,346.534,3364.0
2021-06-28 14:05:00,369.66,370.0,369.66,369.92,2694.0,346.3935,346.7121,346.3935,346.6371,2694.0
2021-06-28 14:10:00,369.78,369.83,369.45,369.49,2455.0,346.5059,346.5528,346.1967,346.2342,2455.0
2021-06-28 14:15:00,369.49,369.52,369.35,369.35,1631.0,346.2342,346.2623,346.103,346.103,1631.0
2021-06-28 14:20:00,369.36,369.65,369.36,369.61,2092.0,346.1124,346.3841,346.1124,346.3466,2092.0
2021-06-28 14:25:00,369.56,369.56,369.41,369.46,1407.0,346.2998,346.2998,346.1592,346.2061,1407.0
2021-06-28 14:30:00,369.36,369.76,369.26,369.66,4344.0,346.1124,346.4872,346.0187,346.3935,4344.0
2021-06-28 14:35:00,369.58,369.58,369.51,369.52,340.0,346.3185,346.3185,346.2529,346.2623,340.0
2021-06-28 14:40:00,369.56,369.83,369.5,369.55,2202.0,346.2998,346.5528,346.2436,346.2904,2202.0
2021-06-28 14:45:00,369.41,369.5,369.29,369.29,945.0,346.1592,346.2436,346.0468,346.0468,945.0
2021-06-28 14:50:00,369.29,369.29,368.91,368.98,2155.0,346.0468,346.0468,345.6907,345.7563,2155.0
2021-06-28 14:55:00,368.92,369.04,368.86,368.9,1601.0,345.7001,345.8125,345.6438,345.6813,1601.0
2021-06-28 15:00:00,369.05,369.13,368.94,369.04,1200.0,345.8219,345.8968,345.7188,345.8125,1200.0
2021-06-28 15:05:00,369.06,369.14,368.84,369.14,1805.0,345.8312,345.9062,345.6251,345.9062,1805.0
2021-06-28 15:10:00,369.08,369.33,368.99,369.2,1652.0,345.85,346.0843,345.7657,345.9624,1652.0
2021-06-28 15:15:00,369.37,369.47,369.27,369.27,2061.0,346.1217,346.2154,346.028,346.028,2061.0
2021-06-28 15:20:00,369.32,369.59,369.32,369.58,2018.0,346.0749,346.3279,346.0749,346.3185,2018.0
2021-06-28 15:25:00,369.57,369.57,369.27,369.34,2410.0,346.3091,346.3091,346.028,346.0936,2410.0
2021-06-28 15:30:00,369.4,369.71,369.4,369.58,2410.0,346.1498,346.4403,346.1498,346.3185,2410.0
2021-06-28 15:35:00,369.55,369.93,369.49,369.79,2312.0,346.2904,346.6465,346.2342,346.5153,2312.0
2021-06-28 15:40:00,369.78,370.07,369.69,369.69,4618.0,346.5059,346.7777,346.4216,346.4216,4618.0
2021-06-28 15:45:00,369.7,370.0,369.59,369.84,8117.0,346.431,346.7121,346.3279,346.5622,8117.0
2021-06-28 15:50:00,370.12,370.21,369.9,370.06,10590.0,346.8245,346.9089,346.6184,346.7683,10590.0
2021-06-28 15:55:00,370.0,370.24,369.66,370.21,29378.0,346.7121,346.937,346.3935,346.9089,29378.0
2021-06-29 09:30:00,369.81,371.24,369.78,370.73,10190.0,346.534,347.874,346.5059,347.3961,10190.0
2021-06-29 09:35:00,370.41,370.74,370.09,370.09,1980.0,347.0963,347.4055,346.7964,346.7964,1980.0
2021-06-29 09:40:00,370.11,370.29,369.64,370.03,2397.0,346.8152,346.9838,346.3747,346.7402,2397.0
2021-06-29 09:45:00,370.02,370.5,369.47,369.89,2883.0,346.7308,347.1806,346.2154,346.609,2883.0
2021-06-29 09:50:00,369.85,370.15,369.84,370.0,4915.0,346.5715,346.8526,346.5622,346.7121,4915.0
2021-06-29 09:55:00,370.0,370.27,370.0,370.19,1420.0,346.7121,346.9651,346.7121,346.8901,1420.0
2021-06-29 10:00:00,370.15,370.58,369.99,370.25,3291.0,346.8526,347.2556,346.7027,346.9463,3291.0
2021-06-29 10:05:00,370.33,370.39,370.15,370.39,1700.0,347.0213,347.0775,346.8526,347.0775,1700.0
2021-06-29 10:10:00,370.45,370.84,370.41,370.71,2215.0,347.1338,347.4992,347.0963,347.3774,2215.0
2021-06-29 10:15:00,370.87,370.88,370.4,370.4,2021.0,347.5273,347.5367,347.0869,347.0869,2021.0
2021-06-29 10:20:00,370.56,370.56,370.32,370.32,775.0,347.2368,347.2368,347.0119,347.0119,775.0
2021-06-29 10:25:00,370.32,370.51,370.23,370.51,1608.0,347.0119,347.19,346.9276,347.19,1608.0
2021-06-29 10:30:00,370.71,370.83,370.61,370.65,1405.0,347.3774,347.4898,347.2837,347.3212,1405.0
2021-06-29 10:35:00,370.65,370.65,370.25,370.65,800.0,347.3212,347.3212,346.9463,347.3212,800.0
2021-06-29 10:40:00,370.52,370.54,370.0,370.1,1200.0,347.1994,347.2181,346.7121,346.8058,1200.0
2021-06-29 10:45:00,370.1,370.19,370.0,370.08,4086.0,346.8058,346.8901,346.7121,346.787,4086.0
2021-06-29 10:50:00,370.0,370.12,369.98,370.09,2410.0,346.7121,346.8245,346.6933,346.7964,2410.0
2021-06-29 10:55:00,370.16,370.25,369.83,369.92,2300.0,346.862,346.9463,346.5528,346.6371,2300.0
2021-06-29 11:00:00,369.8,369.8,369.55,369.76,1152.0,346.5247,346.5247,346.2904,346.4872,1152.0
2021-06-29 11:05:00,369.55,369.55,369.04,369.29,2401.0,346.2904,346.2904,345.8125,346.0468,2401.0
2021-06-29 11:10:00,369.29,369.39,369.17,369.27,1595.0,346.0468,346.1405,345.9343,346.028,1595.0
2021-06-29 11:15:00,369.11,369.28,368.94,369.23,2145.0,345.8781,346.0374,345.7188,345.9905,2145.0
2021-06-29 11:20:00,369.51,369.51,369.1,369.18,1700.0,346.2529,346.2529,345.8687,345.9437,1700.0
2021-06-29 11:25:00,369.08,369.09,368.66,368.66,1424.0,345.85,345.8594,345.4564,345.4564,1424.0
2021-06-29 11:30:00,368.75,368.87,368.41,368.49,3560.0,345.5408,345.6532,345.2222,345.2971,3560.0
2021-06-29 11:35:00,368.29,368.3,368.09,368.27,2300.0,345.1097,345.1191,344.9223,345.091,2300.0
2021-06-29 11:40:00,368.12,368.15,367.92,367.92,2887.0,344.9504,344.9785,344.763,344.763,2887.0
2021-06-29 11:45:00,368.03,368.16,367.81,368.0,4172.0,344.8661,344.9879,344.6599,344.838,4172.0
2021-06-29 11:50:00,367.96,368.2,367.9,368.2,1484.0,344.8005,345.0254,344.7443,345.0254,1484.0
2021-06-29 11:55:00,368.21,368.24,367.13,367.38,17008.0,345.0347,345.0629,344.0227,344.257,17008.0
2021-06-29 12:00:00,367.38,367.86,367.38,367.81,5258.0,344.257,344.7068,344.257,344.6599,5258.0
2021-06-29 12:05:00,367.75,367.75,367.37,367.47,1719.0,344.6037,344.6037,344.2476,344.3413,1719.0
2021-06-29 12:10:00,367.52,367.61,367.36,367.37,3063.0,344.3882,344.4725,344.2382,344.2476,3063.0
2021-06-29 12:15:00,367.35,367.35,366.24,366.52,8821.0,344.2289,344.2289,343.1887,343.4511,8821.0
2021-06-29 12:20:00,366.57,366.74,366.14,366.14,5749.0,343.498,343.6573,343.095,343.095,5749.0
2021-06-29 12:25:00,366.0,366.0,365.42,365.46,11400.0,342.9638,342.9638,342.4203,342.4578,11400.0
2021-06-29 12:30:00,365.4,365.75,365.27,365.74,8200.0,342.4016,342.7296,342.2798,342.7202,8200.0
2021-06-29 12:35:00,365.78,366.18,365.65,366.1,4775.0,342.7577,343.1325,342.6359,343.0575,4775.0
2021-06-29 12:40:00,365.86,366.03,365.15,365.26,6068.0,342.8327,342.992,342.1673,342.2704,6068.0
2021-06-29 12:45:00,365.21,365.72,365.19,365.48,4204.0,342.2236,342.7015,342.2048,342.4766,4204.0
2021-06-29 12:50:00,365.48,365.53,365.25,365.48,3186.0,342.4766,342.5234,342.261,342.4766,3186.0
2021-06-29 12:55:00,365.48,365.76,365.19,365.31,8931.0,342.4766,342.7389,342.2048,342.3173,8931.0
2021-06-29 13:00:00,365.34,365.34,364.61,364.98,7688.0,342.3454,342.3454,341.6613,342.008,7688.0
2021-06-29 13:05:00,365.04,365.04,364.78,364.89,4454.0,342.0643,342.0643,341.8206,341.9237,4454.0
2021-06-29 13:10:00,364.75,364.88,364.13,364.21,4944.0,341.7925,341.9143,341.2115,341.2865,4944.0
2021-06-29 13:15:00,364.24,364.3,364.03,364.19,10378.0,341.3146,341.3708,341.1178,341.2678,10378.0
2021-06-29 13:20:00,364.18,364.18,363.66,363.84,6597.0,341.2584,341.2584,340.7711,340.9398,6597.0
2021-06-29 13:25:00,363.85,364.06,363.75,363.8,3256.0,340.9492,341.1459,340.8555,340.9023,3256.0
2021-06-29 13:30:00,363.74,363.77,363.38,363.55,8140.0,340.8461,340.8742,340.5087,340.668,8140.0
2021-06-29 13:35:00,363.56,363.56,363.16,363.39,7181.0,340.6774,340.6774,340.3026,340.5181,7181.0
2021-06-29 13:40:00,363.39,363.73,363.38,363.54,4303.0,340.5181,340.8367,340.5087,340.6587,4303.0
2021-06-29 13:45:00,363.59,363.66,363.23,363.24,2754.0,340.7055,340.7711,340.3682,340.3776,2754.0
2021-06-29 13:50:00,363.3,363.51,363.28,363.35,5659.0,340.4338,340.6306,340.415,340.4806,5659.0
2021-06-29 13:55:00,363.38,363.61,363.36,363.36,6646.0,340.5087,340.7243,340.49,340.49,6646.0
2021-06-29 14:00:00,363.49,364.39,363.49,364.39,5669.0,340.6118,341.4552,340.6118,341.4552,5669.0
2021-06-29 14:05:00,364.31,364.65,364.15,364.56,4327.0,341.3802,341.6988,341.2303,341.6145,4327.0
2021-06-29 14:10:00,364.66,364.66,364.26,364.26,2153.0,341.7082,341.7082,341.3334,341.3334,2153.0
2021-06-29 14:15:00,364.15,364.15,363.56,363.61,6598.0,341.2303,341.2303,340.6774,340.7243,6598.0
2021-06-29 14:20:00,363.55,363.81,363.5,363.5,2177.0,340.668,340.9117,340.6212,340.6212,2177.0
2021-06-29 14:25:00,363.57,363.7,363.48,363.52,6294.0,340.6868,340.8086,340.6025,340.6399,6294.0
2021-06-29 14:30:00,363.52,363.52,362.75,362.75,6315.0,340.6399,340.6399,339.9184,339.9184,6315.0
2021-06-29 14:35:00,362.72,362.72,362.01,362.02,6063.0,339.8903,339.8903,339.225,339.2343,6063.0
2021-06-29 14:40:00,362.0,362.19,361.44,361.56,16147.0,339.2156,339.3936,338.6909,338.8033,16147.0
2021-06-29 14:45:00,361.57,362.15,361.43,361.59,21645.0,338.8127,339.3562,338.6815,338.8314,21645.0
2021-06-29 14:50:00,361.57,361.91,361.21,361.25,10561.0,338.8127,339.1313,338.4753,338.5128,10561.0
2021-06-29 14:55:00,361.48,361.76,361.48,361.76,4168.0,338.7283,338.9907,338.7283,338.9907,4168.0
2021-06-29 15:00:00,361.66,361.85,361.48,361.5,10273.0,338.897,339.075,338.7283,338.7471,10273.0
2021-06-29 15:05:00,361.43,361.66,361.18,361.24,6358.0,338.6815,338.897,338.4472,338.5034,6358.0
2021-06-29 15:10:00,361.14,361.22,360.73,360.83,5989.0,338.4097,338.4847,338.0255,338.1192,5989.0
2021-06-29 15:15:00,360.74,360.84,360.36,360.69,8795.0,338.0349,338.1286,337.6788,337.9881,8795.0
2021-06-29 15:20:00,360.68,361.34,360.6,361.34,5401.0,337.9787,338.5971,337.9037,338.5971,5401.0
2021-06-29 15:25:00,361.32,361.74,361.31,361.69,9341.0,338.5784,338.972,338.569,338.9251,9341.0
2021-06-29 15:30:00,361.69,361.7,361.02,361.16,9608.0,338.9251,338.9345,338.2973,338.4285,9608.0
2021-06-29 15:35:00,361.06,361.37,360.87,361.37,12779.0,338.3348,338.6253,338.1567,338.6253,12779.0
2021-06-29 15:40:00,361.42,361.42,360.67,360.7,11679.0,338.6721,338.6721,337.9693,337.9974,11679.0
2021-06-29 15:45:00,360.73,360.96,360.66,360.8,9069.0,338.0255,338.2411,337.9599,338.0911,9069.0
2021-06-29 15:50:00,360.88,361.11,360.54,360.61,26931.0,338.1661,338.3816,337.8475,337.9131,26931.0
2021-06-29 15:55:00,360.59,361.01,360.0,360.16,71921.0,337.8944,338.2879,337.3415,337.4914,71921.0
2021-06-30 09:30:00,361.3,362.8,361.3,362.7,7974.0,338.5597,339.9653,338.5597,339.8715,7974.0
2021-06-30 09:35:00,362.52,363.22,362.16,362.26,3722.0,339.7029,340.3588,339.3655,339.4592,3722.0
2021-06-30 09:40:00,361.97,361.97,361.32,361.94,2000.0,339.1875,339.1875,338.5784,339.1594,2000.0
2021-06-30 09:45:00,361.57,361.87,361.34,361.63,5006.0,338.8127,339.0938,338.5971,338.8689,5006.0
2021-06-30 09:50:00,361.74,362.27,361.43,361.44,2400.0,338.972,339.4686,338.6815,338.6909,2400.0
2021-06-30 09:55:00,361.88,361.88,361.51,361.62,900.0,339.1032,339.1032,338.7564,338.8595,900.0
2021-06-30 10:00:00,361.96,362.45,361.68,361.94,5000.0,339.1781,339.6373,338.9157,339.1594,5000.0
2021-06-30 10:05:00,362.05,362.57,362.05,362.57,1074.0,339.2625,339.7497,339.2625,339.7497,1074.0
2021-06-30 10:10:00,362.81,363.47,362.8,363.32,2857.0,339.9746,340.5931,339.9653,340.4525,2857.0
2021-06-30 10:15:00,363.46,363.53,363.11,363.53,1002.0,340.5837,340.6493,340.2557,340.6493,1002.0
2021-06-30 10:20:00,363.63,363.63,362.9,363.15,3058.0,340.743,340.743,340.059,340.2932,3058.0
2021-06-30 10:25:00,363.27,363.48,363.01,363.39,2750.0,340.4057,340.6025,340.162,340.5181,2750.0
2021-06-30 10:30:00,363.68,364.37,363.61,364.12,2853.0,340.7899,341.4364,340.7243,341.2022,2853.0
2021-06-30 10:35:00,364.52,364.6,364.29,364.4,2955.0,341.577,341.652,341.3615,341.4645,2955.0
2021-06-30 10:40:00,364.19,364.19,363.68,364.07,2011.0,341.2678,341.2678,340.7899,341.1553,2011.0
2021-06-30 10:45:00,363.96,364.53,363.96,364.53,1600.0,341.0522,341.5864,341.0522,341.5864,1600.0
2021-06-30 10:50:00,364.54,364.54,363.72,363.72,1200.0,341.5957,341.5957,340.8273,340.8273,1200.0
2021-06-30 10:55:00,363.67,363.86,363.41,363.85,2035.0,340.7805,340.9585,340.5369,340.9492,2035.0
2021-06-30 11:00:00,363.81,364.12,363.58,363.91,3025.0,340.9117,341.2022,340.6962,341.0054,3025.0
2021-06-30 11:05:00,363.9,363.96,363.52,363.52,1100.0,340.996,341.0522,340.6399,340.6399,1100.0
2021-06-30 11:10:00,363.75,363.75,363.44,363.44,1100.0,340.8555,340.8555,340.565,340.565,1100.0
2021-06-30 11:15:00,363.42,363.51,363.15,363.5,2516.0,340.5462,340.6306,340.2932,340.6212,2516.0
2021-06-30 11:20:00,363.57,363.95,363.46,363.95,1929.0,340.6868,341.0429,340.5837,341.0429,1929.0
2021-06-30 11:25:00,364.19,364.21,363.94,364.06,1202.0,341.2678,341.2865,341.0335,341.1459,1202.0
2021-06-30 11:30:00,364.01,364.32,363.99,364.2,4017.0,341.0991,341.3896,341.0804,341.2771,4017.0
2021-06-30 11:35:00,364.21,364.62,364.16,364.43,2400.0,341.2865,341.6707,341.2397,341.4927,2400.0
2021-06-30 11:40:00,364.39,364.39,364.19,364.27,1240.0,341.4552,341.4552,341.2678,341.3427,1240.0
2021-06-30 11:45:00,364.31,364.31,364.03,364.04,2200.0,341.3802,341.3802,341.1178,341.1272,2200.0
2021-06-30 11:50:00,363.95,363.99,363.83,363.92,900.0,341.0429,341.0804,340.9304,341.0148,900.0
2021-06-30 11:55:00,363.83,364.05,363.81,363.94,1600.0,340.9304,341.1366,340.9117,341.0335,1600.0
2021-06-30 12:00:00,363.87,364.11,363.79,363.99,1482.0,340.9679,341.1928,340.8929,341.0804,1482.0
2021-06-30 12:05:00,364.06,364.1,364.06,364.07,582.0,341.1459,341.1834,341.1459,341.1553,582.0
2021-06-30 12:10:00,364.21,364.21,363.95,363.95,2434.0,341.2865,341.2865,341.0429,341.0429,2434.0
2021-06-30 12:15:00,364.0,364.01,363.83,364.01,1036.0,341.0897,341.0991,340.9304,341.0991,1036.0
2021-06-30 12:20:00,363.98,364.27,363.98,364.2,906.0,341.071,341.3427,341.071,341.2771,906.0
2021-06-30 12:25:00,364.35,364.55,364.27,364.44,1526.0,341.4177,341.6051,341.3427,341.502,1526.0
2021-06-30 12:30:00,364.53,364.81,364.51,364.73,900.0,341.5864,341.8487,341.5676,341.7738,900.0
2021-06-30 12:35:00,364.91,364.91,364.83,364.83,1100.0,341.9424,341.9424,341.8675,341.8675,1100.0
2021-06-30 12:40:00,364.79,364.81,364.62,364.62,1500.0,341.83,341.8487,341.6707,341.6707,1500.0
2021-06-30 12:45:00,364.69,364.72,364.33,364.33,1500.0,341.7363,341.7644,341.399,341.399,1500.0
2021-06-30 12:50:00,364.37,364.47,364.29,364.47,1059.0,341.4364,341.5301,341.3615,341.5301,1059.0
2021-06-30 12:55:00,364.53,364.53,364.34,364.38,700.0,341.5864,341.5864,341.4083,341.4458,700.0
2021-06-30 13:00:00,364.39,364.39,364.39,364.39,100.0,341.4552,341.4552,341.4552,341.4552,100.0
2021-06-30 13:05:00,364.33,364.43,364.12,364.43,1100.0,341.399,341.4927,341.2022,341.4927,1100.0
2021-06-30 13:10:00,364.51,364.51,363.92,364.05,1600.0,341.5676,341.5676,341.0148,341.1366,1600.0
2021-06-30 13:15:00,364.02,364.02,363.9,364.02,701.0,341.1085,341.1085,340.996,341.1085,701.0
2021-06-30 13:20:00,363.98,364.08,363.83,364.08,1051.0,341.071,341.1647,340.9304,341.1647,1051.0
2021-06-30 13:25:00,364.21,364.21,364.05,364.12,1200.0,341.2865,341.2865,341.1366,341.2022,1200.0
2021-06-30 13:30:00,364.15,364.15,363.89,363.89,3079.0,341.2303,341.2303,340.9866,340.9866,3079.0
2021-06-30 13:35:00,364.01,364.02,363.59,363.7,2194.0,341.0991,341.1085,340.7055,340.8086,2194.0
2021-06-30 13:40:00,363.6,363.77,363.59,363.77,500.0,340.7149,340.8742,340.7055,340.8742,500.0
2021-06-30 13:45:00,363.76,363.76,363.57,363.62,2100.0,340.8648,340.8648,340.6868,340.7336,2100.0
2021-06-30 13:50:00,363.59,363.77,363.48,363.7,1100.0,340.7055,340.8742,340.6025,340.8086,1100.0
2021-06-30 13:55:00,363.7,363.89,363.63,363.89,2000.0,340.8086,340.9866,340.743,340.9866,2000.0
2021-06-30 14:00:00,363.85,363.99,363.85,363.91,1762.0,340.9492,341.0804,340.9492,341.0054,1762.0
2021-06-30 14:05:00,363.88,363.93,363.75,363.88,5865.0,340.9773,341.0241,340.8555,340.9773,5865.0
2021-06-30 14:10:00,363.81,364.04,363.68,364.04,800.0,340.9117,341.1272,340.7899,341.1272,800.0
2021-06-30 14:15:00,364.04,364.07,363.82,363.82,1424.0,341.1272,341.1553,340.9211,340.9211,1424.0
2021-06-30 14:20:00,363.81,364.05,363.78,364.0,1500.0,340.9117,341.1366,340.8836,341.0897,1500.0
2021-06-30 14:25:00,363.95,363.95,363.75,363.78,5222.0,341.0429,341.0429,340.8555,340.8836,5222.0
2021-06-30 14:30:00,363.82,363.82,363.66,363.74,2000.0,340.9211,340.9211,340.7711,340.8461,2000.0
2021-06-30 14:35:00,363.55,363.75,363.31,363.55,2631.0,340.668,340.8555,340.4432,340.668,2631.0
2021-06-30 14:40:00,363.39,363.42,363.31,363.31,800.0,340.5181,340.5462,340.4432,340.4432,800.0
2021-06-30 14:45:00,363.3,363.73,363.28,363.7,1251.0,340.4338,340.8367,340.415,340.8086,1251.0
2021-06-30 14:50:00,363.57,363.57,363.25,363.55,1349.0,340.6868,340.6868,340.3869,340.668,1349.0
2021-06-30 14:55:00,363.59,363.63,363.56,363.56,800.0,340.7055,340.743,340.6774,340.6774,800.0
2021-06-30 15:00:00,363.61,363.67,363.4,363.66,2672.0,340.7243,340.7805,340.5275,340.7711,2672.0
2021-06-30 15:05:00,363.67,363.75,363.55,363.58,2318.0,340.7805,340.8555,340.668,340.6962,2318.0
2021-06-30 15:10:00,363.51,363.57,363.45,363.57,900.0,340.6306,340.6868,340.5743,340.6868,900.0
2021-06-30 15:15:00,363.65,363.65,363.5,363.5,1400.0,340.7618,340.7618,340.6212,340.6212,1400.0
2021-06-30 15:20:00,363.81,363.88,363.72,363.88,1400.0,340.9117,340.9773,340.8273,340.9773,1400.0
2021-06-30 15:25:00,363.79,363.8,363.03,363.29,5944.0,340.8929,340.9023,340.1808,340.4244,5944.0
2021-06-30 15:30:00,363.18,363.37,362.72,362.83,5973.0,340.3213,340.4994,339.8903,339.9934,5973.0
2021-06-30 15:35:00,363.05,363.48,362.85,363.34,4448.0,340.1995,340.6025,340.0121,340.4713,4448.0
2021-06-30 15:40:00,363.37,363.48,363.24,363.48,4941.0,340.4994,340.6025,340.3776,340.6025,4941.0
2021-06-30 15:45:00,363.44,363.44,363.1,363.1,5227.0,340.565,340.565,340.2464,340.2464,5227.0
2021-06-30 15:50:00,363.1,364.09,363.1,364.04,15037.0,340.2464,341.1741,340.2464,341.1272,15037.0
2021-06-30 15:55:00,364.04,364.24,363.32,363.36,32574.0,341.1272,341.3146,340.4525,340.49,32574.0
2021-07-01 09:30:00,364.53,365.07,363.39,364.5,8864.0,341.5864,342.0924,340.5181,341.5583,8864.0
2021-07-01 09:35:00,364.85,365.01,364.18,364.18,2457.0,341.8862,342.0362,341.2584,341.2584,2457.0
2021-07-01 09:40:00,364.41,364.8,364.34,364.67,2846.0,341.4739,341.8394,341.4083,341.7176,2846.0
2021-07-01 09:45:00,364.75,365.12,364.44,364.6,6775.0,341.7925,342.1392,341.502,341.652,6775.0
2021-07-01 09:50:00,364.2,365.07,364.16,364.61,2401.0,341.2771,342.0924,341.2397,341.6613,2401.0
2021-07-01 09:55:00,364.69,364.69,364.24,364.53,3229.0,341.7363,341.7363,341.3146,341.5864,3229.0
2021-07-01 10:00:00,364.41,364.67,364.13,364.54,6606.0,341.4739,341.7176,341.2115,341.5957,6606.0
2021-07-01 10:05:00,364.26,364.81,364.26,364.73,3042.0,341.3334,341.8487,341.3334,341.7738,3042.0
2021-07-01 10:10:00,364.54,364.64,364.0,364.23,8523.0,341.5957,341.6894,341.0897,341.3052,8523.0
2021-07-01 10:15:00,364.23,365.67,364.23,365.67,7927.0,341.3052,342.6546,341.3052,342.6546,7927.0
2021-07-01 10:20:00,365.73,366.0,365.52,365.52,1600.0,342.7108,342.9638,342.5141,342.5141,1600.0
2021-07-01 10:25:00,365.35,365.35,364.93,365.3,2356.0,342.3548,342.3548,341.9612,342.3079,2356.0
2021-07-01 10:30:00,365.26,365.27,364.97,365.18,965.0,342.2704,342.2798,341.9987,342.1955,965.0
2021-07-01 10:35:00,365.28,365.33,365.15,365.31,800.0,342.2892,342.336,342.1673,342.3173,800.0
2021-07-01 10:40:00,365.72,366.06,365.72,365.91,2336.0,342.7015,343.0201,342.7015,342.8795,2336.0
2021-07-01 10:45:00,365.74,365.89,365.59,365.68,2000.0,342.7202,342.8608,342.5796,342.664,2000.0
2021-07-01 10:50:00,365.87,366.0,365.74,365.93,2138.0,342.842,342.9638,342.7202,342.8982,2138.0
2021-07-01 10:55:00,365.95,366.0,365.93,365.93,1200.0,342.917,342.9638,342.8982,342.8982,1200.0
2021-07-01 11:00:00,366.05,366.48,365.99,366.48,1413.0,343.0107,343.4136,342.9545,343.4136,1413.0
2021-07-01 11:05:00,366.56,366.63,366.4,366.61,1800.0,343.4886,343.5542,343.3387,343.5354,1800.0
2021-07-01 11:10:00,366.6,366.8,366.42,366.8,3580.0,343.5261,343.7135,343.3574,343.7135,3580.0
2021-07-01 11:15:00,366.88,366.89,366.54,366.54,1000.0,343.7885,343.7978,343.4699,343.4699,1000.0
2021-07-01 11:20:00,366.5,367.07,366.3,367.07,5085.0,343.4324,343.9665,343.245,343.9665,5085.0
2021-07-01 11:25:00,366.96,367.08,366.73,367.04,3229.0,343.8634,343.9759,343.6479,343.9384,3229.0
2021-07-01 11:30:00,367.04,367.04,366.52,366.65,3911.0,343.9384,343.9384,343.4511,343.5729,3911.0
2021-07-01 11:35:00,366.88,367.3,366.88,367.24,3355.0,343.7885,344.182,343.7885,344.1258,3355.0
2021-07-01 11:40:00,367.21,367.21,366.58,366.59,1000.0,344.0977,344.0977,343.5073,343.5167,1000.0
2021-07-01 11:45:00,366.69,366.69,366.65,366.65,300.0,343.6104,343.6104,343.5729,343.5729,300.0
2021-07-01 11:50:00,366.61,366.8,366.55,366.8,1800.0,343.5354,343.7135,343.4792,343.7135,1800.0
2021-07-01 11:55:00,366.61,366.61,366.47,366.47,600.0,343.5354,343.5354,343.4043,343.4043,600.0
2021-07-01 12:00:00,366.54,366.75,366.54,366.75,400.0,343.4699,343.6666,343.4699,343.6666,400.0
2021-07-01 12:05:00,366.97,367.0,366.66,366.66,861.0,343.8728,343.9009,343.5823,343.5823,861.0
2021-07-01 12:10:00,366.72,366.79,366.61,366.61,1200.0,343.6385,343.7041,343.5354,343.5354,1200.0
2021-07-01 12:15:00,366.64,366.65,366.51,366.52,800.0,343.5636,343.5729,343.4417,343.4511,800.0
2021-07-01 12:20:00,366.52,366.52,366.22,366.23,900.0,343.4511,343.4511,343.17,343.1794,900.0
2021-07-01 12:25:00,366.26,366.3,366.26,366.29,500.0,343.2075,343.245,343.2075,343.2356,500.0
2021-07-01 12:30:00,366.27,366.58,366.12,366.5,1600.0,343.2168,343.5073,343.0763,343.4324,1600.0
2021-07-01 12:35:00,366.76,366.76,366.59,366.65,1600.0,343.676,343.676,343.5167,343.5729,1600.0
2021-07-01 12:40:00,366.81,366.83,366.67,366.75,800.0,343.7229,343.7416,343.5917,343.6666,800.0
2021-07-01 12:45:00,366.7,366.72,366.6,366.72,800.0,343.6198,343.6385,343.5261,343.6385,800.0
2021-07-01 12:50:00,366.84,366.96,366.73,366.76,1631.0,343.751,343.8634,343.6479,343.676,1631.0
2021-07-01 12:55:00,366.61,366.71,366.57,366.57,600.0,343.5354,343.6292,343.498,343.498,600.0
2021-07-01 13:00:00,366.55,366.62,366.45,366.52,825.0,343.4792,343.5448,343.3855,343.4511,825.0
2021-07-01 13:05:00,366.56,366.75,366.56,366.75,1197.0,343.4886,343.6666,343.4886,343.6666,1197.0
2021-07-01 13:10:00,366.81,366.81,366.81,366.81,218.0,343.7229,343.7229,343.7229,343.7229,218.0
2021-07-01 13:15:00,367.23,367.35,367.23,367.23,1008.0,344.1164,344.2289,344.1164,344.1164,1008.0
2021-07-01 13:20:00,367.32,367.32,366.93,366.93,1300.0,344.2008,344.2008,343.8353,343.8353,1300.0
2021-07-01 13:25:00,366.88,367.21,366.88,367.21,3300.0,343.7885,344.0977,343.7885,344.0977,3300.0
2021-07-01 13:30:00,367.16,367.18,366.96,367.1,2748.0,344.0508,344.0696,343.8634,343.9946,2748.0
2021-07-01 13:35:00,367.18,367.5,367.18,367.5,2197.0,344.0696,344.3694,344.0696,344.3694,2197.0
2021-07-01 13:40:00,367.57,367.57,367.25,367.25,1000.0,344.435,344.435,344.1352,344.1352,1000.0
2021-07-01 13:45:00,367.24,367.46,367.24,367.46,601.0,344.1258,344.332,344.1258,344.332,601.0
2021-07-01 13:50:00,367.5,367.66,367.31,367.49,2563.0,344.3694,344.5194,344.1914,344.3601,2563.0
2021-07-01 13:55:00,367.6,367.6,367.36,367.48,700.0,344.4631,344.4631,344.2382,344.3507,700.0
2021-07-01 14:00:00,367.52,367.52,367.34,367.34,1200.0,344.3882,344.3882,344.2195,344.2195,1200.0
2021-07-01 14:05:00,367.47,367.47,366.98,367.07,1980.0,344.3413,344.3413,343.8822,343.9665,1980.0
2021-07-01 14:10:00,367.17,367.2,367.08,367.15,600.0,344.0602,344.0883,343.9759,344.0415,600.0
2021-07-01 14:15:00,367.11,367.12,366.97,367.08,1000.0,344.004,344.0134,343.8728,343.9759,1000.0
2021-07-01 14:20:00,367.04,367.04,366.74,366.88,4029.0,343.9384,343.9384,343.6573,343.7885,4029.0
2021-07-01 14:25:00,367.18,367.4,367.14,367.4,1910.0,344.0696,344.2757,344.0321,344.2757,1910.0
2021-07-01 14:30:00,367.39,367.39,367.04,367.22,2757.0,344.2664,344.2664,343.9384,344.1071,2757.0
2021-07-01 14:35:00,367.24,367.29,367.18,367.29,1005.0,344.1258,344.1727,344.0696,344.1727,1005.0
2021-07-01 14:40:00,367.24,367.39,367.24,367.34,2342.0,344.1258,344.2664,344.1258,344.2195,2342.0
2021-07-01 14:45:00,367.47,367.5,367.44,367.5,1000.0,344.3413,344.3694,344.3132,344.3694,1000.0
2021-07-01 14:50:00,367.52,367.61,367.41,367.41,2308.0,344.3882,344.4725,344.2851,344.2851,2308.0
2021-07-01 14:55:00,367.41,367.57,367.41,367.5,3430.0,344.2851,344.435,344.2851,344.3694,3430.0
2021-07-01 15:00:00,367.43,367.5,367.36,367.38,2787.0,344.3038,344.3694,344.2382,344.257,2787.0
2021-07-01 15:05:00,367.43,367.43,367.26,367.33,1859.0,344.3038,344.3038,344.1445,344.2101,1859.0
2021-07-01 15:10:00,367.44,367.73,367.44,367.68,800.0,344.3132,344.585,344.3132,344.5381,800.0
2021-07-01 15:15:00,367.75,367.96,367.75,367.88,1380.0,344.6037,344.8005,344.6037,344.7255,1380.0
2021-07-01 15:20:00,367.95,367.95,367.63,367.77,2223.0,344.7911,344.7911,344.4913,344.6224,2223.0
2021-07-01 15:25:00,367.84,367.84,367.6,367.61,1700.0,344.688,344.688,344.4631,344.4725,1700.0
2021-07-01 15:30:00,367.66,367.77,367.56,367.56,2000.0,344.5194,344.6224,344.4257,344.4257,2000.0
2021-07-01 15:35:00,367.51,367.64,367.38,367.46,4288.0,344.3788,344.5006,344.257,344.332,4288.0
2021-07-01 15:40:00,367.51,367.77,367.42,367.63,2730.0,344.3788,344.6224,344.2945,344.4913,2730.0
2021-07-01 15:45:00,367.63,367.64,367.38,367.49,4901.0,344.4913,344.5006,344.257,344.3601,4901.0
2021-07-01 15:50:00,367.52,367.9,367.44,367.81,8641.0,344.3882,344.7443,344.3132,344.6599,8641.0
2021-07-01 15:55:00,367.81,367.96,367.48,367.75,28199.0,344.6599,344.8005,344.3507,344.6037,28199.0
2021-07-02 09:30:00,367.92,368.87,367.92,368.86,5614.0,344.763,345.6532,344.763,345.6438,5614.0
2021-07-02 09:35:00,368.41,368.89,366.63,366.63,1215.0,345.2222,345.6719,343.5542,343.5542,1215.0
2021-07-02 09:40:00,366.67,366.79,365.3,365.91,4824.0,343.5917,343.7041,342.3079,342.8795,4824.0
2021-07-02 09:45:00,366.54,367.49,366.54,367.48,600.0,343.4699,344.3601,343.4699,344.3507,600.0
2021-07-02 09:50:00,367.28,367.99,367.28,367.54,700.0,344.1633,344.8286,344.1633,344.4069,700.0
2021-07-02 09:55:00,367.66,368.34,367.42,368.16,1256.0,344.5194,345.1566,344.2945,344.9879,1256.0
2021-07-02 10:00:00,368.5,368.75,367.91,368.75,1975.0,345.3065,345.5408,344.7536,345.5408,1975.0
2021-07-02 10:05:00,368.43,368.65,368.38,368.48,2487.0,345.2409,345.4471,345.194,345.2878,2487.0
2021-07-02 10:10:00,368.5,368.5,367.89,368.0,1100.0,345.3065,345.3065,344.7349,344.838,1100.0
2021-07-02 10:15:00,368.11,369.14,368.11,368.9,2898.0,344.941,345.9062,344.941,345.6813,2898.0
2021-07-02 10:20:00,368.92,369.23,368.53,368.79,2422.0,345.7001,345.9905,345.3346,345.5782,2422.0
2021-07-02 10:25:00,368.59,369.0,368.42,368.76,2549.0,345.3908,345.775,345.2315,345.5501,2549.0
2021-07-02 10:30:00,369.01,369.49,368.97,369.32,1050.0,345.7844,346.2342,345.7469,346.0749,1050.0
2021-07-02 10:35:00,369.28,369.61,369.28,369.35,1520.0,346.0374,346.3466,346.0374,346.103,1520.0
2021-07-02 10:40:00,369.35,369.5,369.24,369.5,764.0,346.103,346.2436,345.9999,346.2436,764.0
2021-07-02 10:45:00,369.53,369.83,369.52,369.62,2852.0,346.2717,346.5528,346.2623,346.356,2852.0
2021-07-02 10:50:00,369.65,369.9,369.49,369.74,2020.0,346.3841,346.6184,346.2342,346.4684,2020.0
2021-07-02 10:55:00,369.66,369.92,369.47,369.74,3430.0,346.3935,346.6371,346.2154,346.4684,3430.0
2021-07-02 11:00:00,369.79,369.81,369.52,369.52,744.0,346.5153,346.534,346.2623,346.2623,744.0
2021-07-02 11:05:00,369.5,369.63,369.09,369.09,1548.0,346.2436,346.3654,345.8594,345.8594,1548.0
2021-07-02 11:10:00,369.24,369.58,369.23,369.58,2100.0,345.9999,346.3185,345.9905,346.3185,2100.0
2021-07-02 11:15:00,369.51,369.51,369.14,369.28,2600.0,346.2529,346.2529,345.9062,346.0374,2600.0
2021-07-02 11:20:00,369.27,369.63,369.26,369.5,1048.0,346.028,346.3654,346.0187,346.2436,1048.0
2021-07-02 11:25:00,369.75,370.0,369.7,369.96,1470.0,346.4778,346.7121,346.431,346.6746,1470.0
2021-07-02 11:30:00,369.96,369.98,369.72,369.84,2692.0,346.6746,346.6933,346.4497,346.5622,2692.0
2021-07-02 11:35:00,369.73,369.73,369.61,369.7,875.0,346.4591,346.4591,346.3466,346.431,875.0
2021-07-02 11:40:00,369.58,369.77,369.58,369.69,900.0,346.3185,346.4966,346.3185,346.4216,900.0
2021-07-02 11:45:00,369.69,370.12,369.69,370.08,1676.0,346.4216,346.8245,346.4216,346.787,1676.0
2021-07-02 11:50:00,370.04,370.13,370.04,370.07,1659.0,346.7496,346.8339,346.7496,346.7777,1659.0
2021-07-02 11:55:00,370.03,370.55,370.0,370.31,1170.0,346.7402,347.2275,346.7121,347.0026,1170.0
2021-07-02 12:00:00,370.17,370.45,370.17,370.45,1100.0,346.8714,347.1338,346.8714,347.1338,1100.0
2021-07-02 12:05:00,370.4,370.6,370.4,370.46,499.0,347.0869,347.2743,347.0869,347.1431,499.0
2021-07-02 12:10:00,370.4,370.4,370.14,370.2,1700.0,347.0869,347.0869,346.8433,346.8995,1700.0
2021-07-02 12:15:00,370.33,370.39,370.19,370.25,1296.0,347.0213,347.0775,346.8901,346.9463,1296.0
2021-07-02 12:20:00,370.3,370.3,370.11,370.19,1000.0,346.9932,346.9932,346.8152,346.8901,1000.0
2021-07-02 12:25:00,370.3,370.36,370.2,370.27,1461.0,346.9932,347.0494,346.8995,346.9651,1461.0
2021-07-02 12:30:00,370.06,370.15,370.04,370.11,2776.0,346.7683,346.8526,346.7496,346.8152,2776.0
2021-07-02 12:35:00,370.22,370.5,370.22,370.5,700.0,346.9182,347.1806,346.9182,347.1806,700.0
2021-07-02 12:40:00,370.54,370.77,370.49,370.77,1100.0,347.2181,347.4336,347.1712,347.4336,1100.0
2021-07-02 12:45:00,370.83,371.06,370.77,371.02,1593.0,347.4898,347.7054,347.4336,347.6679,1593.0
2021-07-02 12:50:00,370.94,370.94,370.71,370.71,1056.0,347.5929,347.5929,347.3774,347.3774,1056.0
2021-07-02 12:55:00,370.74,370.77,370.64,370.64,700.0,347.4055,347.4336,347.3118,347.3118,700.0
2021-07-02 13:00:00,370.64,370.8,370.64,370.76,801.0,347.3118,347.4617,347.3118,347.4242,801.0
2021-07-02 13:05:00,370.68,370.73,370.37,370.46,1080.0,347.3493,347.3961,347.0588,347.1431,1080.0
2021-07-02 13:10:00,370.52,370.55,370.38,370.55,1580.0,347.1994,347.2275,347.0682,347.2275,1580.0
2021-07-02 13:15:00,370.74,370.76,370.74,370.75,600.0,347.4055,347.4242,347.4055,347.4149,600.0
2021-07-02 13:20:00,370.79,370.79,370.6,370.77,1251.0,347.4524,347.4524,347.2743,347.4336,1251.0
2021-07-02 13:25:00,370.68,370.79,370.68,370.79,300.0,347.3493,347.4524,347.3493,347.4524,300.0
2021-07-02 13:30:00,370.66,370.67,370.28,370.38,4517.0,347.3305,347.3399,346.9745,347.0682,4517.0
2021-07-02 13:35:00,370.17,370.42,370.17,370.42,942.0,346.8714,347.1056,346.8714,347.1056,942.0
2021-07-02 13:40:00,370.27,370.62,370.27,370.61,600.0,346.9651,347.2931,346.9651,347.2837,600.0
2021-07-02 13:45:00,370.38,370.38,370.1,370.11,1827.0,347.0682,347.0682,346.8058,346.8152,1827.0
2021-07-02 13:50:00,369.97,370.16,369.96,370.05,1300.0,346.684,346.862,346.6746,346.7589,1300.0
2021-07-02 13:55:00,369.99,370.18,369.99,370.18,891.0,346.7027,346.8808,346.7027,346.8808,891.0
2021-07-02 14:00:00,370.13,370.25,370.13,370.25,510.0,346.8339,346.9463,346.8339,346.9463,510.0
2021-07-02 14:05:00,370.56,370.56,370.34,370.36,921.0,347.2368,347.2368,347.0307,347.0494,921.0
2021-07-02 14:10:00,370.42,370.52,370.29,370.32,1300.0,347.1056,347.1994,346.9838,347.0119,1300.0
2021-07-02 14:15:00,370.32,370.36,370.27,370.28,765.0,347.0119,347.0494,346.9651,346.9745,765.0
2021-07-02 14:20:00,370.42,370.62,370.36,370.62,1304.0,347.1056,347.2931,347.0494,347.2931,1304.0
2021-07-02 14:25:00,370.51,370.51,370.34,370.46,1047.0,347.19,347.19,347.0307,347.1431,1047.0
2021-07-02 14:30:00,370.38,370.48,370.38,370.48,805.0,347.0682,347.1619,347.0682,347.1619,805.0
2021-07-02 14:35:00,370.66,370.66,370.42,370.42,1845.0,347.3305,347.3305,347.1056,347.1056,1845.0
2021-07-02 14:40:00,370.5,370.57,370.46,370.51,500.0,347.1806,347.2462,347.1431,347.19,500.0
2021-07-02 14:45:00,370.43,370.43,370.28,370.29,500.0,347.115,347.115,346.9745,346.9838,500.0
2021-07-02 14:50:00,370.38,370.38,370.32,370.33,400.0,347.0682,347.0682,347.0119,347.0213,400.0
2021-07-02 14:55:00,370.2,370.2,370.0,370.0,1225.0,346.8995,346.8995,346.7121,346.7121,1225.0
2021-07-02 15:00:00,369.98,369.98,369.97,369.98,157.0,346.6933,346.6933,346.684,346.6933,157.0
2021-07-02 15:05:00,370.2,370.26,370.03,370.25,1100.0,346.8995,346.9557,346.7402,346.9463,1100.0
2021-07-02 15:10:00,370.22,370.22,370.02,370.02,800.0,346.9182,346.9182,346.7308,346.7308,800.0
2021-07-02 15:15:00,370.01,370.01,369.99,369.99,200.0,346.7215,346.7215,346.7027,346.7027,200.0
2021-07-02 15:20:00,369.77,369.77,369.7,369.7,600.0,346.4966,346.4966,346.431,346.431,600.0
2021-07-02 15:25:00,369.55,369.6,369.48,369.55,600.0,346.2904,346.3373,346.2248,346.2904,600.0
2021-07-02 15:30:00,369.66,369.74,369.41,369.41,1540.0,346.3935,346.4684,346.1592,346.1592,1540.0
2021-07-02 15:35:00,369.31,369.42,369.27,369.42,1700.0,346.0655,346.1686,346.028,346.1686,1700.0
2021-07-02 15:40:00,369.46,369.57,369.28,369.43,1904.0,346.2061,346.3091,346.0374,346.178,1904.0
2021-07-02 15:45:00,369.45,369.5,369.32,369.42,3295.0,346.1967,346.2436,346.0749,346.1686,3295.0
2021-07-02 15:50:00,369.51,369.86,369.44,369.61,3814.0,346.2529,346.5809,346.1873,346.3466,3814.0
2021-07-02 15:55:00,369.51,369.51,368.9,369.21,15679.0,346.2529,346.2529,345.6813,345.9718,15679.0
2021-07-06 09:30:00,368.03,368.03,366.43,366.64,7933.0,344.8661,344.8661,343.3668,343.5636,7933.0
2021-07-06 09:35:00,366.86,367.01,366.56,366.56,2266.0,343.7697,343.9103,343.4886,343.4886,2266.0
2021-07-06 09:40:00,366.9,366.9,366.0,366.0,2159.0,343.8072,343.8072,342.9638,342.9638,2159.0
2021-07-06 09:45:00,366.0,366.55,365.76,366.55,3000.0,342.9638,343.4792,342.7389,343.4792,3000.0
2021-07-06 09:50:00,366.19,366.26,365.78,366.08,1328.0,343.1419,343.2075,342.7577,343.0388,1328.0
2021-07-06 09:55:00,366.08,366.55,366.0,366.55,1925.0,343.0388,343.4792,342.9638,343.4792,1925.0
2021-07-06 10:00:00,366.29,366.45,365.25,365.31,6605.0,343.2356,343.3855,342.261,342.3173,6605.0
2021-07-06 10:05:00,364.89,364.99,364.17,364.54,5123.0,341.9237,342.0174,341.249,341.5957,5123.0
2021-07-06 10:10:00,364.55,364.92,363.92,363.92,1108.0,341.6051,341.9518,341.0148,341.0148,1108.0
2021-07-06 10:15:00,363.68,363.81,363.06,363.06,2700.0,340.7899,340.9117,340.2089,340.2089,2700.0
2021-07-06 10:20:00,363.42,363.48,362.75,362.97,2025.0,340.5462,340.6025,339.9184,340.1246,2025.0
2021-07-06 10:25:00,363.02,363.48,362.89,363.38,3020.0,340.1714,340.6025,340.0496,340.5087,3020.0
2021-07-06 10:30:00,363.18,363.69,363.14,363.48,2551.0,340.3213,340.7992,340.2839,340.6025,2551.0
2021-07-06 10:35:00,363.48,364.27,363.48,364.27,700.0,340.6025,341.3427,340.6025,341.3427,700.0
2021-07-06 10:40:00,364.24,364.37,363.37,363.52,4255.0,341.3146,341.4364,340.4994,340.6399,4255.0
2021-07-06 10:45:00,363.67,363.92,363.44,363.52,6856.0,340.7805,341.0148,340.565,340.6399,6856.0
2021-07-06 10:50:00,363.52,363.61,363.27,363.4,3762.0,340.6399,340.7243,340.4057,340.5275,3762.0
2021-07-06 10:55:00,363.46,363.95,363.46,363.7,3129.0,340.5837,341.0429,340.5837,340.8086,3129.0
2021-07-06 11:00:00,363.6,363.69,363.18,363.35,4226.0,340.7149,340.7992,340.3213,340.4806,4226.0
2021-07-06 11:05:00,363.24,363.66,363.0,363.66,3126.0,340.3776,340.7711,340.1527,340.7711,3126.0
2021-07-06 11:10:00,363.52,363.93,363.48,363.93,2045.0,340.6399,341.0241,340.6025,341.0241,2045.0
2021-07-06 11:15:00,363.88,364.26,363.72,364.06,1932.0,340.9773,341.3334,340.8273,341.1459,1932.0
2021-07-06 11:20:00,364.41,364.41,363.89,363.89,1708.0,341.4739,341.4739,340.9866,340.9866,1708.0
2021-07-06 11:25:00,363.67,363.82,363.63,363.69,709.0,340.7805,340.9211,340.743,340.7992,709.0
2021-07-06 11:30:00,364.05,364.5,364.05,364.5,1302.0,341.1366,341.5583,341.1366,341.5583,1302.0
2021-07-06 11:35:00,364.73,364.76,364.55,364.74,1500.0,341.7738,341.8019,341.6051,341.7831,1500.0
2021-07-06 11:40:00,364.66,364.76,364.65,364.76,1061.0,341.7082,341.8019,341.6988,341.8019,1061.0
2021-07-06 11:45:00,364.97,365.71,364.82,365.63,2314.0,341.9987,342.6921,341.8581,342.6171,2314.0
2021-07-06 11:50:00,365.6,365.63,365.18,365.41,2765.0,342.589,342.6171,342.1955,342.411,2765.0
2021-07-06 11:55:00,365.32,365.83,365.32,365.75,2707.0,342.3266,342.8045,342.3266,342.7296,2707.0
2021-07-06 12:00:00,365.52,365.54,365.18,365.38,1833.0,342.5141,342.5328,342.1955,342.3829,1833.0
2021-07-06 12:05:00,365.45,365.78,365.38,365.61,1537.0,342.4485,342.7577,342.3829,342.5984,1537.0
2021-07-06 12:10:00,365.73,366.19,365.73,366.19,1854.0,342.7108,343.1419,342.7108,343.1419,1854.0
2021-07-06 12:15:00,366.3,366.7,366.22,366.7,1650.0,343.245,343.6198,343.17,343.6198,1650.0
2021-07-06 12:20:00,366.86,367.02,366.61,366.63,4772.0,343.7697,343.9196,343.5354,343.5542,4772.0
2021-07-06 12:25:00,366.6,366.87,366.36,366.87,2166.0,343.5261,343.7791,343.3012,343.7791,2166.0
2021-07-06 12:30:00,366.63,366.64,366.1,366.29,2801.0,343.5542,343.5636,343.0575,343.2356,2801.0
2021-07-06 12:35:00,366.36,366.48,366.21,366.21,827.0,343.3012,343.4136,343.1606,343.1606,827.0
2021-07-06 12:40:00,366.11,366.19,366.04,366.06,634.0,343.0669,343.1419,343.0013,343.0201,634.0
2021-07-06 12:45:00,366.19,366.19,365.75,365.81,1391.0,343.1419,343.1419,342.7296,342.7858,1391.0
2021-07-06 12:50:00,365.96,366.11,365.91,366.11,937.0,342.9264,343.0669,342.8795,343.0669,937.0
2021-07-06 12:55:00,366.32,366.42,366.15,366.42,1100.0,343.2637,343.3574,343.1044,343.3574,1100.0
2021-07-06 13:00:00,366.48,366.48,366.37,366.44,1519.0,343.4136,343.4136,343.3106,343.3761,1519.0
2021-07-06 13:05:00,366.53,366.9,366.47,366.88,1670.0,343.4605,343.8072,343.4043,343.7885,1670.0
2021-07-06 13:10:00,366.88,366.94,366.77,366.77,1600.0,343.7885,343.8447,343.6854,343.6854,1600.0
2021-07-06 13:15:00,366.73,366.84,366.48,366.83,959.0,343.6479,343.751,343.4136,343.7416,959.0
2021-07-06 13:20:00,366.73,366.86,366.66,366.73,1924.0,343.6479,343.7697,343.5823,343.6479,1924.0
2021-07-06 13:25:00,366.72,366.84,366.31,366.6,8068.0,343.6385,343.751,343.2543,343.5261,8068.0
2021-07-06 13:30:00,366.54,366.83,366.54,366.58,2632.0,343.4699,343.7416,343.4699,343.5073,2632.0
2021-07-06 13:35:00,366.57,366.91,366.57,366.84,982.0,343.498,343.8166,343.498,343.751,982.0
2021-07-06 13:40:00,367.0,367.27,366.79,366.9,2877.0,343.9009,344.1539,343.7041,343.8072,2877.0
2021-07-06 13:45:00,366.82,366.88,366.72,366.88,400.0,343.7322,343.7885,343.6385,343.7885,400.0
2021-07-06 13:50:00,366.84,366.93,366.84,366.91,702.0,343.751,343.8353,343.751,343.8166,702.0
2021-07-06 13:55:00,366.95,367.4,366.95,367.21,1400.0,343.8541,344.2757,343.8541,344.0977,1400.0
2021-07-06 14:00:00,367.29,367.47,367.22,367.25,1200.0,344.1727,344.3413,344.1071,344.1352,1200.0
2021-07-06 14:05:00,367.35,367.61,367.25,367.61,1411.0,344.2289,344.4725,344.1352,344.4725,1411.0
2021-07-06 14:10:00,367.5,367.5,367.22,367.22,2245.0,344.3694,344.3694,344.1071,344.1071,2245.0
2021-07-06 14:15:00,367.19,367.5,367.19,367.46,2947.0,344.0789,344.3694,344.0789,344.332,2947.0
2021-07-06 14:20:00,367.55,367.55,367.27,367.27,1123.0,344.4163,344.4163,344.1539,344.1539,1123.0
2021-07-06 14:25:00,367.27,367.44,367.24,367.44,1117.0,344.1539,344.3132,344.1258,344.3132,1117.0
2021-07-06 14:30:00,367.57,367.76,367.53,367.76,946.0,344.435,344.6131,344.3975,344.6131,946.0
2021-07-06 14:35:00,367.77,367.77,367.61,367.63,300.0,344.6224,344.6224,344.4725,344.4913,300.0
2021-07-06 14:40:00,367.63,367.63,367.48,367.5,300.0,344.4913,344.4913,344.3507,344.3694,300.0
2021-07-06 14:45:00,367.52,367.77,367.5,367.68,1244.0,344.3882,344.6224,344.3694,344.5381,1244.0
2021-07-06 14:50:00,367.72,367.92,367.62,367.74,2990.0,344.5756,344.763,344.4819,344.5943,2990.0
2021-07-06 14:55:00,367.61,367.98,367.61,367.67,2560.0,344.4725,344.8192,344.4725,344.5287,2560.0
2021-07-06 15:00:00,367.63,367.75,367.5,367.71,2532.0,344.4913,344.6037,344.3694,344.5662,2532.0
2021-07-06 15:05:00,367.76,368.0,367.76,368.0,1256.0,344.6131,344.838,344.6131,344.838,1256.0
2021-07-06 15:10:00,368.12,368.33,368.12,368.25,2854.0,344.9504,345.1472,344.9504,345.0722,2854.0
2021-07-06 15:15:00,368.17,368.23,367.92,368.0,1593.0,344.9973,345.0535,344.763,344.838,1593.0
2021-07-06 15:20:00,368.06,368.06,367.71,367.92,1894.0,344.8942,344.8942,344.5662,344.763,1894.0
2021-07-06 15:25:00,367.98,368.1,367.83,368.1,1550.0,344.8192,344.9317,344.6787,344.9317,1550.0
2021-07-06 15:30:00,368.19,368.19,367.98,368.01,1752.0,345.016,345.016,344.8192,344.8473,1752.0
2021-07-06 15:35:00,368.02,368.21,368.02,368.07,2087.0,344.8567,345.0347,344.8567,344.9036,2087.0
2021-07-06 15:40:00,368.04,368.24,367.96,368.18,2000.0,344.8754,345.0629,344.8005,345.0066,2000.0
2021-07-06 15:45:00,368.23,368.45,368.09,368.09,5184.0,345.0535,345.2596,344.9223,344.9223,5184.0
2021-07-06 15:50:00,368.28,368.4,368.13,368.24,7409.0,345.1003,345.2128,344.9598,345.0629,7409.0
2021-07-06 15:55:00,368.17,368.29,367.62,367.65,17189.0,344.9973,345.1097,344.4819,344.51,17189.0
2021-07-07 09:30:00,367.34,367.34,367.34,367.34,3612.0,344.2195,344.2195,344.2195,344.2195,3612.0
2021-07-07 09:35:00,368.64,369.19,368.59,368.65,2726.0,345.4377,345.9531,345.3908,345.4471,2726.0
2021-07-07 09:40:00,368.24,368.25,366.74,366.74,1902.0,345.0629,345.0722,343.6573,343.6573,1902.0
2021-07-07 09:45:00,366.99,367.81,366.78,367.39,2900.0,343.8915,344.6599,343.6947,344.2664,2900.0
2021-07-07 09:50:00,367.71,367.75,367.22,367.42,1600.0,344.5662,344.6037,344.1071,344.2945,1600.0
2021-07-07 09:55:00,367.32,367.32,365.8,366.58,3724.0,344.2008,344.2008,342.7764,343.5073,3724.0
2021-07-07 10:00:00,366.66,367.34,366.63,366.65,5319.0,343.5823,344.2195,343.5542,343.5729,5319.0
2021-07-07 10:05:00,366.96,367.25,366.58,366.71,2142.0,343.8634,344.1352,343.5073,343.6292,2142.0
2021-07-07 10:10:00,366.99,367.34,366.83,367.12,1603.0,343.8915,344.2195,343.7416,344.0134,1603.0
2021-07-07 10:15:00,367.24,367.28,367.03,367.28,2366.0,344.1258,344.1633,343.929,344.1633,2366.0
2021-07-07 10:20:00,367.16,367.46,367.1,367.46,6000.0,344.0508,344.332,343.9946,344.332,6000.0
2021-07-07 10:25:00,367.44,367.44,367.18,367.43,1100.0,344.3132,344.3132,344.0696,344.3038,1100.0
2021-07-07 10:30:00,367.36,367.36,367.04,367.04,1099.0,344.2382,344.2382,343.9384,343.9384,1099.0
2021-07-07 10:35:00,367.47,368.11,367.42,367.66,1482.0,344.3413,344.941,344.2945,344.5194,1482.0
2021-07-07 10:40:00,368.01,368.27,368.01,368.27,1200.0,344.8473,345.091,344.8473,345.091,1200.0
2021-07-07 10:45:00,368.83,369.61,368.83,369.6,2891.0,345.6157,346.3466,345.6157,346.3373,2891.0
2021-07-07 10:50:00,369.53,369.57,369.31,369.56,2241.0,346.2717,346.3091,346.0655,346.2998,2241.0
2021-07-07 10:55:00,369.39,369.73,369.04,369.73,6920.0,346.1405,346.4591,345.8125,346.4591,6920.0
2021-07-07 11:00:00,369.67,369.93,369.57,369.83,4541.0,346.4029,346.6465,346.3091,346.5528,4541.0
2021-07-07 11:05:00,370.0,370.61,370.0,370.53,5244.0,346.7121,347.2837,346.7121,347.2087,5244.0
2021-07-07 11:10:00,370.38,370.84,370.38,370.66,2950.0,347.0682,347.4992,347.0682,347.3305,2950.0
2021-07-07 11:15:00,370.57,370.91,370.56,370.91,1700.0,347.2462,347.5648,347.2368,347.5648,1700.0
2021-07-07 11:20:00,370.85,371.41,370.73,371.12,6703.0,347.5086,348.0333,347.3961,347.7616,6703.0
2021-07-07 11:25:00,371.11,371.57,371.06,371.54,9062.0,347.7522,348.1833,347.7054,348.1552,9062.0
2021-07-07 11:30:00,371.8,371.83,371.57,371.63,1925.0,348.3988,348.4269,348.1833,348.2395,1925.0
2021-07-07 11:35:00,371.69,372.06,371.6,371.78,2278.0,348.2957,348.6424,348.2114,348.38,2278.0
2021-07-07 11:40:00,371.77,371.77,371.35,371.46,6304.0,348.3707,348.3707,347.9771,348.0802,6304.0
2021-07-07 11:45:00,371.4,371.56,370.82,371.0,4900.0,348.024,348.1739,347.4805,347.6491,4900.0
2021-07-07 11:50:00,371.16,371.19,370.71,370.76,15320.0,347.7991,347.8272,347.3774,347.4242,15320.0
2021-07-07 11:55:00,370.56,370.56,370.09,370.37,3557.0,347.2368,347.2368,346.7964,347.0588,3557.0
2021-07-07 12:00:00,370.33,370.76,370.3,370.76,3615.0,347.0213,347.4242,346.9932,347.4242,3615.0
2021-07-07 12:05:00,370.66,371.02,370.61,371.01,2514.0,347.3305,347.6679,347.2837,347.6585,2514.0
2021-07-07 12:10:00,370.98,371.44,370.82,371.44,1300.0,347.6304,348.0614,347.4805,348.0614,1300.0
2021-07-07 12:15:00,371.54,371.72,371.33,371.5,2739.0,348.1552,348.3238,347.9584,348.1177,2739.0
2021-07-07 12:20:00,371.54,371.76,371.21,371.26,3255.0,348.1552,348.3613,347.8459,347.8928,3255.0
2021-07-07 12:25:00,371.47,371.47,371.14,371.14,3160.0,348.0896,348.0896,347.7803,347.7803,3160.0
2021-07-07 12:30:00,371.23,371.66,371.23,371.64,4216.0,347.8647,348.2676,347.8647,348.2489,4216.0
2021-07-07 12:35:00,371.6,371.64,370.99,371.13,4534.0,348.2114,348.2489,347.6398,347.771,4534.0
2021-07-07 12:40:00,371.16,371.16,370.83,370.83,1242.0,347.7991,347.7991,347.4898,347.4898,1242.0
2021-07-07 12:45:00,370.7,371.12,370.39,371.05,1825.0,347.368,347.7616,347.0775,347.696,1825.0
2021-07-07 12:50:00,370.94,371.05,370.74,370.85,1304.0,347.5929,347.696,347.4055,347.5086,1304.0
2021-07-07 12:55:00,370.79,370.79,370.32,370.64,2100.0,347.4524,347.4524,347.0119,347.3118,2100.0
2021-07-07 13:00:00,370.66,371.09,370.63,371.09,1950.0,347.3305,347.7335,347.3024,347.7335,1950.0
2021-07-07 13:05:00,371.09,371.31,370.7,371.06,3913.0,347.7335,347.9396,347.368,347.7054,3913.0
2021-07-07 13:10:00,371.0,371.15,370.95,371.08,1400.0,347.6491,347.7897,347.6023,347.7241,1400.0
2021-07-07 13:15:00,370.93,371.01,370.9,371.0,1775.0,347.5835,347.6585,347.5554,347.6491,1775.0
2021-07-07 13:20:00,370.98,371.02,370.72,370.73,1500.0,347.6304,347.6679,347.3868,347.3961,1500.0
2021-07-07 13:25:00,370.91,371.1,370.78,370.99,1301.0,347.5648,347.7428,347.443,347.6398,1301.0
2021-07-07 13:30:00,371.03,371.03,370.98,370.98,544.0,347.6773,347.6773,347.6304,347.6304,544.0
2021-07-07 13:35:00,371.08,371.31,371.08,371.22,877.0,347.7241,347.9396,347.7241,347.8553,877.0
2021-07-07 13:40:00,371.26,371.27,371.08,371.08,875.0,347.8928,347.9021,347.7241,347.7241,875.0
2021-07-07 13:45:00,371.18,371.52,371.17,371.46,1461.0,347.8178,348.1364,347.8084,348.0802,1461.0
2021-07-07 13:50:00,371.65,371.68,371.17,371.2,2500.0,348.2582,348.2863,347.8084,347.8366,2500.0
2021-07-07 13:55:00,371.26,371.41,370.58,370.58,2637.0,347.8928,348.0333,347.2556,347.2556,2637.0
2021-07-07 14:00:00,370.91,371.14,370.77,371.06,803.0,347.5648,347.7803,347.4336,347.7054,803.0
2021-07-07 14:05:00,371.04,371.39,370.92,371.39,900.0,347.6866,348.0146,347.5742,348.0146,900.0
2021-07-07 14:10:00,371.45,371.49,371.35,371.42,1785.0,348.0708,348.1083,347.9771,348.0427,1785.0
2021-07-07 14:15:00,371.33,371.33,371.04,371.13,700.0,347.9584,347.9584,347.6866,347.771,700.0
2021-07-07 14:20:00,371.06,371.06,370.74,370.75,2200.0,347.7054,347.7054,347.4055,347.4149,2200.0
2021-07-07 14:25:00,370.64,371.17,370.61,371.04,2129.0,347.3118,347.8084,347.2837,347.6866,2129.0
2021-07-07 14:30:00,370.98,371.35,370.98,371.35,1711.0,347.6304,347.9771,347.6304,347.9771,1711.0
2021-07-07 14:35:00,371.33,371.34,370.94,371.15,1822.0,347.9584,347.9677,347.5929,347.7897,1822.0
2021-07-07 14:40:00,371.22,371.41,371.07,371.31,9549.0,347.8553,348.0333,347.7147,347.9396,9549.0
2021-07-07 14:45:00,371.24,371.47,371.07,371.3,4199.0,347.874,348.0896,347.7147,347.9303,4199.0
2021-07-07 14:50:00,371.16,371.52,371.04,371.16,5200.0,347.7991,348.1364,347.6866,347.7991,5200.0
2021-07-07 14:55:00,371.15,371.27,370.92,371.14,2479.0,347.7897,347.9021,347.5742,347.7803,2479.0
2021-07-07 15:00:00,371.05,371.11,370.64,370.97,6005.0,347.696,347.7522,347.3118,347.621,6005.0
2021-07-07 15:05:00,370.8,370.92,370.58,370.92,2663.0,347.4617,347.5742,347.2556,347.5742,2663.0
2021-07-07 15:10:00,370.98,371.31,370.82,371.31,2100.0,347.6304,347.9396,347.4805,347.9396,2100.0
2021-07-07 15:15:00,371.25,371.27,371.09,371.2,1303.0,347.8834,347.9021,347.7335,347.8366,1303.0
2021-07-07 15:20:00,371.3,371.3,371.01,371.26,1511.0,347.9303,347.9303,347.6585,347.8928,1511.0
2021-07-07 15:25:00,371.25,371.36,371.13,371.25,3330.0,347.8834,347.9865,347.771,347.8834,3330.0
2021-07-07 15:30:00,371.17,371.56,370.99,371.54,3516.0,347.8084,348.1739,347.6398,348.1552,3516.0
2021-07-07 15:35:00,371.55,371.65,371.32,371.65,6152.0,348.1645,348.2582,347.949,348.2582,6152.0
2021-07-07 15:40:00,371.78,371.78,371.26,371.63,4317.0,348.38,348.38,347.8928,348.2395,4317.0
2021-07-07 15:45:00,371.72,371.72,371.25,371.25,5958.0,348.3238,348.3238,347.8834,347.8834,5958.0
2021-07-07 15:50:00,371.23,371.95,371.23,371.75,10373.0,347.8647,348.5393,347.8647,348.3519,10373.0
2021-07-07 15:55:00,371.76,371.8,371.13,371.39,23289.0,348.3613,348.3988,347.771,348.0146,23289.0
2021-07-08 09:30:00,368.9,369.09,368.3,368.85,8265.0,345.6813,345.8594,345.1191,345.6345,8265.0
2021-07-08 09:35:00,368.85,369.15,368.55,369.15,535.0,345.6345,345.9156,345.3533,345.9156,535.0
2021-07-08 09:40:00,369.58,371.0,369.05,370.73,7621.0,346.3185,347.6491,345.8219,347.3961,7621.0
2021-07-08 09:45:00,370.66,371.86,370.66,370.98,3650.0,347.3305,348.455,347.3305,347.6304,3650.0
2021-07-08 09:50:00,371.3,371.81,370.87,371.45,3320.0,347.9303,348.4082,347.5273,348.0708,3320.0
2021-07-08 09:55:00,371.53,371.99,371.34,371.47,2548.0,348.1458,348.5768,347.9677,348.0896,2548.0
2021-07-08 10:00:00,371.33,371.33,370.4,370.4,1100.0,347.9584,347.9584,347.0869,347.0869,1100.0
2021-07-08 10:05:00,370.3,370.33,369.85,369.86,1502.0,346.9932,347.0213,346.5715,346.5809,1502.0
2021-07-08 10:10:00,369.86,369.92,369.3,369.37,2100.0,346.5809,346.6371,346.0561,346.1217,2100.0
2021-07-08 10:15:00,369.14,369.16,368.17,368.8,2853.0,345.9062,345.925,344.9973,345.5876,2853.0
2021-07-08 10:20:00,368.59,368.69,368.09,368.17,3800.0,345.3908,345.4845,344.9223,344.9973,3800.0
2021-07-08 10:25:00,368.05,368.65,367.94,368.65,2300.0,344.8848,345.4471,344.7817,345.4471,2300.0
2021-07-08 10:30:00,368.8,368.8,368.28,368.28,2780.0,345.5876,345.5876,345.1003,345.1003,2780.0
2021-07-08 10:35:00,368.48,368.71,368.48,368.5,1160.0,345.2878,345.5033,345.2878,345.3065,1160.0
2021-07-08 10:40:00,368.36,369.3,368.27,369.22,2139.0,345.1753,346.0561,345.091,345.9812,2139.0
2021-07-08 10:45:00,369.61,369.61,368.8,368.99,1350.0,346.3466,346.3466,345.5876,345.7657,1350.0
2021-07-08 10:50:00,369.0,369.67,368.96,369.66,1100.0,345.775,346.4029,345.7375,346.3935,1100.0
2021-07-08 10:55:00,369.66,369.68,368.62,368.8,2310.0,346.3935,346.4122,345.4189,345.5876,2310.0
2021-07-08 11:00:00,368.88,369.66,368.74,369.15,2025.0,345.6626,346.3935,345.5314,345.9156,2025.0
2021-07-08 11:05:00,368.83,369.8,368.78,369.8,1620.0,345.6157,346.5247,345.5689,346.5247,1620.0
2021-07-08 11:10:00,370.0,370.14,369.74,369.79,1400.0,346.7121,346.8433,346.4684,346.5153,1400.0
2021-07-08 11:15:00,369.56,370.16,369.51,370.06,2681.0,346.2998,346.862,346.2529,346.7683,2681.0
2021-07-08 11:20:00,370.24,370.92,370.24,370.75,2313.0,346.937,347.5742,346.937,347.4149,2313.0
2021-07-08 11:25:00,370.55,370.82,370.52,370.82,1200.0,347.2275,347.4805,347.1994,347.4805,1200.0
2021-07-08 11:30:00,370.59,370.61,370.42,370.61,1500.0,347.2649,347.2837,347.1056,347.2837,1500.0
2021-07-08 11:35:00,370.52,370.82,370.34,370.61,2351.0,347.1994,347.4805,347.0307,347.2837,2351.0
2021-07-08 11:40:00,370.76,371.0,370.57,370.77,1670.0,347.4242,347.6491,347.2462,347.4336,1670.0
2021-07-08 11:45:00,370.65,371.2,370.65,371.16,1148.0,347.3212,347.8366,347.3212,347.7991,1148.0
2021-07-08 11:50:00,371.16,371.16,370.28,370.28,1700.0,347.7991,347.7991,346.9745,346.9745,1700.0
2021-07-08 11:55:00,370.41,370.7,370.34,370.47,1900.0,347.0963,347.368,347.0307,347.1525,1900.0
2021-07-08 12:00:00,370.46,370.62,370.46,370.62,1200.0,347.1431,347.2931,347.1431,347.2931,1200.0
2021-07-08 12:05:00,370.58,370.85,370.58,370.65,900.0,347.2556,347.5086,347.2556,347.3212,900.0
2021-07-08 12:10:00,370.61,370.61,370.35,370.5,1201.0,347.2837,347.2837,347.0401,347.1806,1201.0
2021-07-08 12:15:00,370.5,371.1,370.5,370.75,1400.0,347.1806,347.7428,347.1806,347.4149,1400.0
2021-07-08 12:20:00,370.78,370.86,370.49,370.49,1112.0,347.443,347.518,347.1712,347.1712,1112.0
2021-07-08 12:25:00,370.57,370.94,370.46,370.64,1400.0,347.2462,347.5929,347.1431,347.3118,1400.0
2021-07-08 12:30:00,370.6,370.77,370.59,370.77,400.0,347.2743,347.4336,347.2649,347.4336,400.0
2021-07-08 12:35:00,370.79,370.99,370.64,370.73,1100.0,347.4524,347.6398,347.3118,347.3961,1100.0
2021-07-08 12:40:00,370.75,371.1,370.75,371.07,938.0,347.4149,347.7428,347.4149,347.7147,938.0
2021-07-08 12:45:00,371.06,371.48,371.06,371.42,2504.0,347.7054,348.0989,347.7054,348.0427,2504.0
2021-07-08 12:50:00,371.33,371.33,371.22,371.29,1000.0,347.9584,347.9584,347.8553,347.9209,1000.0
2021-07-08 12:55:00,371.41,371.75,371.32,371.59,2100.0,348.0333,348.3519,347.949,348.202,2100.0
2021-07-08 13:00:00,371.51,371.51,370.82,370.82,1402.0,348.127,348.127,347.4805,347.4805,1402.0
2021-07-08 13:05:00,370.64,370.64,370.29,370.45,1200.0,347.3118,347.3118,346.9838,347.1338,1200.0
2021-07-08 13:10:00,370.37,370.37,369.97,370.25,2600.0,347.0588,347.0588,346.684,346.9463,2600.0
2021-07-08 13:15:00,370.2,370.85,370.2,370.85,1900.0,346.8995,347.5086,346.8995,347.5086,1900.0
2021-07-08 13:20:00,370.76,370.76,370.2,370.21,1300.0,347.4242,347.4242,346.8995,346.9089,1300.0
2021-07-08 13:25:00,370.19,370.29,369.92,370.29,1600.0,346.8901,346.9838,346.6371,346.9838,1600.0
2021-07-08 13:30:00,370.29,370.42,369.8,369.82,2873.0,346.9838,347.1056,346.5247,346.5434,2873.0
2021-07-08 13:35:00,369.87,369.95,369.84,369.92,705.0,346.5903,346.6652,346.5622,346.6371,705.0
2021-07-08 13:40:00,369.82,369.98,369.82,369.91,1500.0,346.5434,346.6933,346.5434,346.6277,1500.0
2021-07-08 13:45:00,369.79,369.79,369.31,369.31,900.0,346.5153,346.5153,346.0655,346.0655,900.0
2021-07-08 13:50:00,369.31,369.49,368.78,369.12,4496.0,346.0655,346.2342,345.5689,345.8875,4496.0
2021-07-08 13:55:00,368.92,369.15,368.76,368.86,800.0,345.7001,345.9156,345.5501,345.6438,800.0
2021-07-08 14:00:00,368.83,368.87,368.62,368.82,1488.0,345.6157,345.6532,345.4189,345.6064,1488.0
2021-07-08 14:05:00,368.68,368.9,368.39,368.7,1899.0,345.4752,345.6813,345.2034,345.4939,1899.0
2021-07-08 14:10:00,368.81,368.81,368.52,368.61,1400.0,345.597,345.597,345.3252,345.4096,1400.0
2021-07-08 14:15:00,368.75,368.75,368.5,368.66,1749.0,345.5408,345.5408,345.3065,345.4564,1749.0
2021-07-08 14:20:00,368.64,368.92,368.6,368.72,1700.0,345.4377,345.7001,345.4002,345.5126,1700.0
2021-07-08 14:25:00,368.68,368.68,368.23,368.25,1105.0,345.4752,345.4752,345.0535,345.0722,1105.0
2021-07-08 14:30:00,368.23,368.45,368.08,368.44,2993.0,345.0535,345.2596,344.9129,345.2503,2993.0
2021-07-08 14:35:00,368.34,368.43,368.28,368.28,700.0,345.1566,345.2409,345.1003,345.1003,700.0
2021-07-08 14:40:00,368.3,368.34,368.23,368.29,500.0,345.1191,345.1566,345.0535,345.1097,500.0
2021-07-08 14:45:00,368.31,368.38,368.07,368.12,2579.0,345.1285,345.194,344.9036,344.9504,2579.0
2021-07-08 14:50:00,368.21,368.53,368.21,368.53,1596.0,345.0347,345.3346,345.0347,345.3346,1596.0
2021-07-08 14:55:00,368.61,368.95,368.61,368.83,1000.0,345.4096,345.7282,345.4096,345.6157,1000.0
2021-07-08 15:00:00,368.76,368.84,368.52,368.65,1838.0,345.5501,345.6251,345.3252,345.4471,1838.0
2021-07-08 15:05:00,368.74,368.74,368.64,368.64,600.0,345.5314,345.5314,345.4377,345.4377,600.0
2021-07-08 15:10:00,368.52,368.52,368.4,368.52,1007.0,345.3252,345.3252,345.2128,345.3252,1007.0
2021-07-08 15:15:00,368.45,368.46,368.27,368.4,968.0,345.2596,345.269,345.091,345.2128,968.0
2021-07-08 15:20:00,368.33,368.6,368.33,368.56,1462.0,345.1472,345.4002,345.1472,345.3627,1462.0
2021-07-08 15:25:00,368.52,368.83,368.52,368.59,1299.0,345.3252,345.6157,345.3252,345.3908,1299.0
2021-07-08 15:30:00,369.15,370.13,369.15,370.13,2050.0,345.9156,346.8339,345.9156,346.8339,2050.0
2021-07-08 15:35:00,370.16,370.16,369.67,369.7,2600.0,346.862,346.862,346.4029,346.431,2600.0
2021-07-08 15:40:00,369.7,369.77,369.1,369.4,4541.0,346.431,346.4966,345.8687,346.1498,4541.0
2021-07-08 15:45:00,369.24,369.51,368.94,369.03,4409.0,345.9999,346.2529,345.7188,345.8031,4409.0
2021-07-08 15:50:00,369.13,369.63,369.02,369.52,7392.0,345.8968,346.3654,345.7938,346.2623,7392.0
2021-07-08 15:55:00,369.4,370.19,369.4,370.19,19823.0,346.1498,346.8901,346.1498,346.8901,19823.0
2021-07-09 09:30:00,372.48,373.08,372.24,372.69,8018.0,349.036,349.5982,348.8111,349.2328,8018.0
2021-07-09 09:35:00,372.61,373.0,372.29,372.5,2940.0,349.1578,349.5233,348.8579,349.0547,2940.0
2021-07-09 09:40:00,372.48,372.82,371.93,372.6,8193.0,349.036,349.3546,348.5206,349.1484,8193.0
2021-07-09 09:45:00,372.23,372.26,371.77,371.77,937.0,348.8017,348.8298,348.3707,348.3707,937.0
2021-07-09 09:50:00,371.77,373.11,371.67,372.73,5658.0,348.3707,349.6263,348.277,349.2703,5658.0
2021-07-09 09:55:00,372.87,373.44,372.86,373.21,3645.0,349.4014,349.9356,349.3921,349.72,3645.0
2021-07-09 10:00:00,373.06,373.51,373.06,373.3,1584.0,349.5795,350.0012,349.5795,349.8044,1584.0
2021-07-09 10:05:00,373.0,373.44,373.0,373.18,500.0,349.5233,349.9356,349.5233,349.6919,500.0
2021-07-09 10:10:00,373.01,373.07,372.71,373.07,399.0,349.5326,349.5889,349.2515,349.5889,399.0
2021-07-09 10:15:00,372.96,373.33,372.96,373.23,1624.0,349.4858,349.8325,349.4858,349.7388,1624.0
2021-07-09 10:20:00,373.11,373.36,372.63,372.63,4321.0,349.6263,349.8606,349.1765,349.1765,4321.0
2021-07-09 10:25:00,372.38,372.38,371.84,372.35,1520.0,348.9423,348.9423,348.4363,348.9142,1520.0
2021-07-09 10:30:00,372.64,372.64,371.76,371.76,1153.0,349.1859,349.1859,348.3613,348.3613,1153.0
2021-07-09 10:35:00,372.03,372.03,371.77,371.94,1019.0,348.6143,348.6143,348.3707,348.53,1019.0
2021-07-09 10:40:00,371.95,371.95,371.14,371.14,800.0,348.5393,348.5393,347.7803,347.7803,800.0
2021-07-09 10:45:00,371.26,371.43,371.14,371.43,871.0,347.8928,348.0521,347.7803,348.0521,871.0
2021-07-09 10:50:00,371.38,371.38,371.03,371.04,1739.0,348.0052,348.0052,347.6773,347.6866,1739.0
2021-07-09 10:55:00,371.07,371.07,370.16,370.31,1355.0,347.7147,347.7147,346.862,347.0026,1355.0
2021-07-09 11:00:00,370.32,370.46,370.32,370.37,724.0,347.0119,347.1431,347.0119,347.0588,724.0
2021-07-09 11:05:00,370.4,370.56,370.4,370.56,937.0,347.0869,347.2368,347.0869,347.2368,937.0
2021-07-09 11:10:00,370.37,370.56,370.19,370.52,1490.0,347.0588,347.2368,346.8901,347.1994,1490.0
2021-07-09 11:15:00,370.37,370.62,370.37,370.56,1034.0,347.0588,347.2931,347.0588,347.2368,1034.0
2021-07-09 11:20:00,370.64,370.98,370.6,370.94,5721.0,347.3118,347.6304,347.2743,347.5929,5721.0
2021-07-09 11:25:00,370.99,371.09,370.92,371.03,813.0,347.6398,347.7335,347.5742,347.6773,813.0
2021-07-09 11:30:00,371.11,371.27,371.08,371.22,1832.0,347.7522,347.9021,347.7241,347.8553,1832.0
2021-07-09 11:35:00,371.33,371.47,371.23,371.35,3224.0,347.9584,348.0896,347.8647,347.9771,3224.0
2021-07-09 11:40:00,371.54,371.73,371.5,371.73,1205.0,348.1552,348.3332,348.1177,348.3332,1205.0
2021-07-09 11:45:00,372.12,372.3,371.53,371.61,2494.0,348.6986,348.8673,348.1458,348.2207,2494.0
2021-07-09 11:50:00,371.56,371.75,371.52,371.65,2110.0,348.1739,348.3519,348.1364,348.2582,2110.0
2021-07-09 11:55:00,371.56,371.62,371.06,371.09,1115.0,348.1739,348.2301,347.7054,347.7335,1115.0
2021-07-09 12:00:00,371.05,371.65,371.05,371.15,9254.0,347.696,348.2582,347.696,347.7897,9254.0
2021-07-09 12:05:00,371.08,371.09,370.66,370.67,1255.0,347.7241,347.7335,347.3305,347.3399,1255.0
2021-07-09 12:10:00,370.58,370.58,369.81,369.81,6216.0,347.2556,347.2556,346.534,346.534,6216.0
2021-07-09 12:15:00,369.81,370.16,369.81,370.16,2350.0,346.534,346.862,346.534,346.862,2350.0
2021-07-09 12:20:00,370.15,370.19,369.73,369.74,1400.0,346.8526,346.8901,346.4591,346.4684,1400.0
2021-07-09 12:25:00,369.56,369.74,369.38,369.74,7078.0,346.2998,346.4684,346.1311,346.4684,7078.0
2021-07-09 12:30:00,369.76,370.04,369.75,370.01,1692.0,346.4872,346.7496,346.4778,346.7215,1692.0
2021-07-09 12:35:00,370.17,370.25,370.01,370.09,1026.0,346.8714,346.9463,346.7215,346.7964,1026.0
2021-07-09 12:40:00,369.88,370.32,369.88,370.08,1141.0,346.5996,347.0119,346.5996,346.787,1141.0
2021-07-09 12:45:00,370.25,370.37,370.14,370.26,1553.0,346.9463,347.0588,346.8433,346.9557,1553.0
2021-07-09 12:50:00,370.21,370.33,370.01,370.33,2200.0,346.9089,347.0213,346.7215,347.0213,2200.0
2021-07-09 12:55:00,370.23,370.26,369.79,369.79,1200.0,346.9276,346.9557,346.5153,346.5153,1200.0
2021-07-09 13:00:00,369.82,370.06,369.74,369.97,2135.0,346.5434,346.7683,346.4684,346.684,2135.0
2021-07-09 13:05:00,369.92,369.95,369.61,369.61,486.0,346.6371,346.6652,346.3466,346.3466,486.0
2021-07-09 13:10:00,369.56,369.95,369.56,369.93,1751.0,346.2998,346.6652,346.2998,346.6465,1751.0
2021-07-09 13:15:00,369.8,369.99,369.54,369.84,2409.0,346.5247,346.7027,346.281,346.5622,2409.0
2021-07-09 13:20:00,369.81,370.01,369.71,369.9,980.0,346.534,346.7215,346.4403,346.6184,980.0
2021-07-09 13:25:00,369.83,369.94,369.79,369.89,806.0,346.5528,346.6559,346.5153,346.609,806.0
2021-07-09 13:30:00,369.97,370.15,369.96,369.96,1300.0,346.684,346.8526,346.6746,346.6746,1300.0
2021-07-09 13:35:00,369.86,369.97,369.86,369.9,500.0,346.5809,346.684,346.5809,346.6184,500.0
2021-07-09 13:40:00,370.06,370.46,369.99,370.46,700.0,346.7683,347.1431,346.7027,347.1431,700.0
2021-07-09 13:45:00,370.36,370.58,370.36,370.49,1125.0,347.0494,347.2556,347.0494,347.1712,1125.0
2021-07-09 13:50:00,370.51,370.76,370.48,370.76,1636.0,347.19,347.4242,347.1619,347.4242,1636.0
2021-07-09 13:55:00,370.76,370.76,370.6,370.65,700.0,347.4242,347.4242,347.2743,347.3212,700.0
2021-07-09 14:00:00,370.61,370.68,370.5,370.5,983.0,347.2837,347.3493,347.1806,347.1806,983.0
2021-07-09 14:05:00,370.57,370.72,370.52,370.71,1400.0,347.2462,347.3868,347.1994,347.3774,1400.0
2021-07-09 14:10:00,370.69,370.79,370.58,370.65,1049.0,347.3587,347.4524,347.2556,347.3212,1049.0
2021-07-09 14:15:00,370.79,371.04,370.74,371.04,2700.0,347.4524,347.6866,347.4055,347.6866,2700.0
2021-07-09 14:20:00,370.99,371.27,370.95,371.21,799.0,347.6398,347.9021,347.6023,347.8459,799.0
2021-07-09 14:25:00,371.23,371.32,371.18,371.21,900.0,347.8647,347.949,347.8178,347.8459,900.0
2021-07-09 14:30:00,371.09,371.09,371.09,371.09,100.0,347.7335,347.7335,347.7335,347.7335,100.0
2021-07-09 14:35:00,371.1,371.42,371.09,371.42,1459.0,347.7428,348.0427,347.7335,348.0427,1459.0
2021-07-09 14:40:00,371.32,371.32,370.93,371.05,1400.0,347.949,347.949,347.5835,347.696,1400.0
2021-07-09 14:45:00,370.91,371.15,370.85,371.15,700.0,347.5648,347.7897,347.5086,347.7897,700.0
2021-07-09 14:50:00,371.26,371.27,371.17,371.27,357.0,347.8928,347.9021,347.8084,347.9021,357.0
2021-07-09 14:55:00,371.27,371.48,371.27,371.32,1440.0,347.9021,348.0989,347.9021,347.949,1440.0
2021-07-09 15:00:00,371.38,371.38,371.09,371.13,534.0,348.0052,348.0052,347.7335,347.771,534.0
2021-07-09 15:05:00,371.06,371.28,371.06,371.08,742.0,347.7054,347.9115,347.7054,347.7241,742.0
2021-07-09 15:10:00,371.15,371.38,371.15,371.38,1009.0,347.7897,348.0052,347.7897,348.0052,1009.0
2021-07-09 15:15:00,371.44,371.49,371.35,371.48,1200.0,348.0614,348.1083,347.9771,348.0989,1200.0
2021-07-09 15:20:00,371.46,371.47,371.3,371.43,950.0,348.0802,348.0896,347.9303,348.0521,950.0
2021-07-09 15:25:00,371.27,371.66,371.27,371.66,2000.0,347.9021,348.2676,347.9021,348.2676,2000.0
2021-07-09 15:30:00,371.65,371.82,371.48,371.49,1213.0,348.2582,348.4175,348.0989,348.1083,1213.0
2021-07-09 15:35:00,371.41,371.56,371.34,371.53,800.0,348.0333,348.1739,347.9677,348.1458,800.0
2021-07-09 15:40:00,371.57,371.58,371.14,371.4,1775.0,348.1833,348.1926,347.7803,348.024,1775.0
2021-07-09 15:45:00,371.31,371.46,371.18,371.43,3448.0,347.9396,348.0802,347.8178,348.0521,3448.0
2021-07-09 15:50:00,371.6,371.99,371.56,371.73,4570.0,348.2114,348.5768,348.1739,348.3332,4570.0
2021-07-09 15:55:00,371.66,371.97,371.53,371.9,12771.0,348.2676,348.5581,348.1458,348.4925,12771.0
2021-07-12 09:30:00,370.16,370.16,368.62,368.64,6694.0,346.862,346.862,345.4189,345.4377,6694.0
2021-07-12 09:35:00,369.1,370.55,369.1,369.93,3272.0,345.8687,347.2275,345.8687,346.6465,3272.0
2021-07-12 09:40:00,370.0,370.42,369.75,369.75,1585.0,346.7121,347.1056,346.4778,346.4778,1585.0
2021-07-12 09:45:00,369.52,369.96,369.52,369.96,800.0,346.2623,346.6746,346.2623,346.6746,800.0
2021-07-12 09:50:00,369.8,369.8,369.7,369.7,200.0,346.5247,346.5247,346.431,346.431,200.0
2021-07-12 09:55:00,369.43,370.54,369.33,370.53,3200.0,346.178,347.2181,346.0843,347.2087,3200.0
2021-07-12 10:00:00,370.4,370.57,370.1,370.47,2605.0,347.0869,347.2462,346.8058,347.1525,2605.0
2021-07-12 10:05:00,370.72,371.39,370.72,371.14,1608.0,347.3868,348.0146,347.3868,347.7803,1608.0
2021-07-12 10:10:00,370.88,371.18,370.63,370.63,1816.0,347.5367,347.8178,347.3024,347.3024,1816.0
2021-07-12 10:15:00,370.9,371.34,370.9,371.33,665.0,347.5554,347.9677,347.5554,347.9584,665.0
2021-07-12 10:20:00,371.91,372.27,371.73,372.27,2353.0,348.5019,348.8392,348.3332,348.8392,2353.0
2021-07-12 10:25:00,372.27,372.45,371.97,372.09,2259.0,348.8392,349.0079,348.5581,348.6705,2259.0
2021-07-12 10:30:00,372.16,372.35,371.86,371.86,404.0,348.7361,348.9142,348.455,348.455,404.0
2021-07-12 10:35:00,371.5,371.5,371.2,371.45,1116.0,348.1177,348.1177,347.8366,348.0708,1116.0
2021-07-12 10:40:00,371.42,371.61,371.42,371.61,200.0,348.0427,348.2207,348.0427,348.2207,200.0
2021-07-12 10:45:00,371.57,371.58,370.97,371.25,3658.0,348.1833,348.1926,347.621,347.8834,3658.0
2021-07-12 10:50:00,371.21,371.24,370.79,370.79,1307.0,347.8459,347.874,347.4524,347.4524,1307.0
2021-07-12 10:55:00,370.87,371.14,370.83,371.14,1281.0,347.5273,347.7803,347.4898,347.7803,1281.0
2021-07-12 11:00:00,370.99,370.99,370.5,370.51,1283.0,347.6398,347.6398,347.1806,347.19,1283.0
2021-07-12 11:05:00,370.73,370.73,370.36,370.54,963.0,347.3961,347.3961,347.0494,347.2181,963.0
2021-07-12 11:10:00,370.3,370.65,370.3,370.48,1377.0,346.9932,347.3212,346.9932,347.1619,1377.0
2021-07-12 11:15:00,370.62,370.63,370.6,370.63,391.0,347.2931,347.3024,347.2743,347.3024,391.0
2021-07-12 11:20:00,370.8,370.99,370.51,370.58,4268.0,347.4617,347.6398,347.19,347.2556,4268.0
2021-07-12 11:25:00,370.65,370.65,369.85,369.95,2050.0,347.3212,347.3212,346.5715,346.6652,2050.0
2021-07-12 11:30:00,369.99,369.99,369.27,369.41,1600.0,346.7027,346.7027,346.028,346.1592,1600.0
2021-07-12 11:35:00,369.43,369.57,369.3,369.56,2370.0,346.178,346.3091,346.0561,346.2998,2370.0
2021-07-12 11:40:00,369.4,369.49,369.31,369.47,700.0,346.1498,346.2342,346.0655,346.2154,700.0
2021-07-12 11:45:00,369.54,369.55,369.47,369.52,800.0,346.281,346.2904,346.2154,346.2623,800.0
2021-07-12 11:50:00,369.52,369.52,369.29,369.37,900.0,346.2623,346.2623,346.0468,346.1217,900.0
2021-07-12 11:55:00,369.38,369.38,369.24,369.24,1200.0,346.1311,346.1311,345.9999,345.9999,1200.0
2021-07-12 12:00:00,369.38,369.65,369.38,369.65,700.0,346.1311,346.3841,346.1311,346.3841,700.0
2021-07-12 12:05:00,369.85,369.91,369.59,369.59,600.0,346.5715,346.6277,346.3279,346.3279,600.0
2021-07-12 12:10:00,369.57,369.61,369.44,369.44,1255.0,346.3091,346.3466,346.1873,346.1873,1255.0
2021-07-12 12:15:00,369.5,369.79,369.5,369.69,1063.0,346.2436,346.5153,346.2436,346.4216,1063.0
2021-07-12 12:20:00,369.47,369.5,369.13,369.13,1888.0,346.2154,346.2436,345.8968,345.8968,1888.0
2021-07-12 12:25:00,369.02,369.23,368.92,369.19,2280.0,345.7938,345.9905,345.7001,345.9531,2280.0
2021-07-12 12:30:00,369.0,369.29,369.0,369.26,1476.0,345.775,346.0468,345.775,346.0187,1476.0
2021-07-12 12:35:00,369.33,369.33,369.1,369.11,1670.0,346.0843,346.0843,345.8687,345.8781,1670.0
2021-07-12 12:40:00,369.11,369.28,369.11,369.15,4328.0,345.8781,346.0374,345.8781,345.9156,4328.0
2021-07-12 12:45:00,369.2,369.2,368.72,368.72,2843.0,345.9624,345.9624,345.5126,345.5126,2843.0
2021-07-12 12:50:00,368.51,368.61,368.28,368.33,1553.0,345.3159,345.4096,345.1003,345.1472,1553.0
2021-07-12 12:55:00,368.35,368.4,368.35,368.37,703.0,345.1659,345.2128,345.1659,345.1847,703.0
2021-07-12 13:00:00,368.4,368.64,368.4,368.63,400.0,345.2128,345.4377,345.2128,345.4283,400.0
2021-07-12 13:05:00,368.55,368.66,368.51,368.64,690.0,345.3533,345.4564,345.3159,345.4377,690.0
2021-07-12 13:10:00,368.56,368.67,368.48,368.5,400.0,345.3627,345.4658,345.2878,345.3065,400.0
2021-07-12 13:15:00,368.59,368.68,368.53,368.68,600.0,345.3908,345.4752,345.3346,345.4752,600.0
2021-07-12 13:20:00,368.78,368.98,368.71,368.8,3611.0,345.5689,345.7563,345.5033,345.5876,3611.0
2021-07-12 13:25:00,368.72,368.97,368.71,368.97,400.0,345.5126,345.7469,345.5033,345.7469,400.0
2021-07-12 13:30:00,368.87,368.94,368.87,368.89,507.0,345.6532,345.7188,345.6532,345.6719,507.0
2021-07-12 13:35:00,368.97,369.05,368.97,369.05,800.0,345.7469,345.8219,345.7469,345.8219,800.0
2021-07-12 13:40:00,369.0,369.04,368.83,369.04,1573.0,345.775,345.8125,345.6157,345.8125,1573.0
2021-07-12 13:45:00,369.03,369.27,369.03,369.27,1185.0,345.8031,346.028,345.8031,346.028,1185.0
2021-07-12 13:50:00,369.27,369.5,369.25,369.46,1480.0,346.028,346.2436,346.0093,346.2061,1480.0
2021-07-12 13:55:00,369.46,369.5,369.31,369.46,1200.0,346.2061,346.2436,346.0655,346.2061,1200.0
2021-07-12 14:00:00,369.39,369.52,369.32,369.32,2800.0,346.1405,346.2623,346.0749,346.0749,2800.0
2021-07-12 14:05:00,369.22,369.32,369.17,369.25,1000.0,345.9812,346.0749,345.9343,346.0093,1000.0
2021-07-12 14:10:00,369.27,369.33,369.27,369.27,693.0,346.028,346.0843,346.028,346.028,693.0
2021-07-12 14:15:00,369.23,369.42,369.21,369.33,1234.0,345.9905,346.1686,345.9718,346.0843,1234.0
2021-07-12 14:20:00,369.33,369.42,369.2,369.2,1455.0,346.0843,346.1686,345.9624,345.9624,1455.0
2021-07-12 14:25:00,369.38,369.56,369.33,369.45,2000.0,346.1311,346.2998,346.0843,346.1967,2000.0
2021-07-12 14:30:00,369.41,369.58,369.41,369.58,984.0,346.1592,346.3185,346.1592,346.3185,984.0
2021-07-12 14:35:00,369.44,369.62,369.44,369.58,700.0,346.1873,346.356,346.1873,346.3185,700.0
2021-07-12 14:40:00,369.66,369.96,369.66,369.96,1400.0,346.3935,346.6746,346.3935,346.6746,1400.0
2021-07-12 14:45:00,370.09,370.33,370.09,370.24,3076.0,346.7964,347.0213,346.7964,346.937,3076.0
2021-07-12 14:50:00,370.21,370.21,370.0,370.04,1602.0,346.9089,346.9089,346.7121,346.7496,1602.0
2021-07-12 14:55:00,370.06,370.23,369.9,369.93,1300.0,346.7683,346.9276,346.6184,346.6465,1300.0
2021-07-12 15:00:00,369.97,369.98,369.85,369.85,700.0,346.684,346.6933,346.5715,346.5715,700.0
2021-07-12 15:05:00,369.79,369.92,369.68,369.84,804.0,346.5153,346.6371,346.4122,346.5622,804.0
2021-07-12 15:10:00,370.01,370.01,369.85,369.85,680.0,346.7215,346.7215,346.5715,346.5715,680.0
2021-07-12 15:15:00,370.01,370.16,370.01,370.1,1172.0,346.7215,346.862,346.7215,346.8058,1172.0
2021-07-12 15:20:00,370.23,370.23,370.09,370.09,906.0,346.9276,346.9276,346.7964,346.7964,906.0
2021-07-12 15:25:00,370.1,370.28,370.02,370.28,1300.0,346.8058,346.9745,346.7308,346.9745,1300.0
2021-07-12 15:30:00,370.19,370.23,370.07,370.17,1520.0,346.8901,346.9276,346.7777,346.8714,1520.0
2021-07-12 15:35:00,370.23,370.31,370.19,370.2,1200.0,346.9276,347.0026,346.8901,346.8995,1200.0
2021-07-12 15:40:00,370.13,370.33,370.05,370.19,1304.0,346.8339,347.0213,346.7589,346.8901,1304.0
2021-07-12 15:45:00,370.25,370.39,370.16,370.32,2436.0,346.9463,347.0775,346.862,347.0119,2436.0
2021-07-12 15:50:00,370.47,370.59,370.31,370.35,3731.0,347.1525,347.2649,347.0026,347.0401,3731.0
2021-07-12 15:55:00,370.34,370.62,370.01,370.61,21617.0,347.0307,347.2931,346.7215,347.2837,21617.0
2021-07-13 09:30:00,370.6,372.0,370.43,371.85,10003.0,347.2743,348.5862,347.115,348.4456,10003.0
2021-07-13 09:35:00,371.94,373.98,371.77,373.69,15746.0,348.53,350.4416,348.3707,350.1698,15746.0
2021-07-13 09:40:00,373.88,373.9,372.76,373.48,10070.0,350.3479,350.3666,349.2984,349.973,10070.0
2021-07-13 09:45:00,373.35,373.35,371.05,371.19,7236.0,349.8512,349.8512,347.696,347.8272,7236.0
2021-07-13 09:50:00,371.39,371.5,370.51,370.68,8244.0,348.0146,348.1177,347.19,347.3493,8244.0
2021-07-13 09:55:00,371.2,371.66,371.2,371.66,622.0,347.8366,348.2676,347.8366,348.2676,622.0
2021-07-13 10:00:00,371.2,371.21,370.6,371.05,1135.0,347.8366,347.8459,347.2743,347.696,1135.0
2021-07-13 10:05:00,371.01,371.41,370.83,371.06,3111.0,347.6585,348.0333,347.4898,347.7054,3111.0
2021-07-13 10:10:00,371.06,371.07,370.79,370.81,1024.0,347.7054,347.7147,347.4524,347.4711,1024.0
2021-07-13 10:15:00,370.92,371.07,370.68,371.07,1400.0,347.5742,347.7147,347.3493,347.7147,1400.0
2021-07-13 10:20:00,371.06,371.68,371.06,371.25,3122.0,347.7054,348.2863,347.7054,347.8834,3122.0
2021-07-13 10:25:00,371.31,371.31,371.08,371.08,820.0,347.9396,347.9396,347.7241,347.7241,820.0
2021-07-13 10:30:00,370.92,371.48,370.92,371.48,1372.0,347.5742,348.0989,347.5742,348.0989,1372.0
2021-07-13 10:35:00,371.4,371.57,371.05,371.23,1408.0,348.024,348.1833,347.696,347.8647,1408.0
2021-07-13 10:40:00,371.43,371.43,370.78,370.83,1062.0,348.0521,348.0521,347.443,347.4898,1062.0
2021-07-13 10:45:00,370.7,370.7,370.42,370.48,1444.0,347.368,347.368,347.1056,347.1619,1444.0
2021-07-13 10:50:00,370.49,370.53,370.12,370.17,3699.0,347.1712,347.2087,346.8245,346.8714,3699.0
2021-07-13 10:55:00,370.11,370.64,370.03,370.54,2287.0,346.8152,347.3118,346.7402,347.2181,2287.0
2021-07-13 11:00:00,370.68,370.91,370.36,370.44,1217.0,347.3493,347.5648,347.0494,347.1244,1217.0
2021-07-13 11:05:00,370.63,370.78,370.52,370.75,1672.0,347.3024,347.443,347.1994,347.4149,1672.0
2021-07-13 11:10:00,370.65,370.84,370.63,370.63,2051.0,347.3212,347.4992,347.3024,347.3024,2051.0
2021-07-13 11:15:00,370.68,371.12,370.63,371.03,1841.0,347.3493,347.7616,347.3024,347.6773,1841.0
2021-07-13 11:20:00,370.95,371.12,370.69,370.99,1900.0,347.6023,347.7616,347.3587,347.6398,1900.0
2021-07-13 11:25:00,370.99,371.06,370.59,370.59,2640.0,347.6398,347.7054,347.2649,347.2649,2640.0
2021-07-13 11:30:00,370.34,370.45,370.3,370.3,1135.0,347.0307,347.1338,346.9932,346.9932,1135.0
2021-07-13 11:35:00,370.2,370.2,369.8,370.04,1929.0,346.8995,346.8995,346.5247,346.7496,1929.0
2021-07-13 11:40:00,369.94,369.94,369.72,369.86,1745.0,346.6559,346.6559,346.4497,346.5809,1745.0
2021-07-13 11:45:00,369.62,369.86,369.4,369.86,1903.0,346.356,346.5809,346.1498,346.5809,1903.0
2021-07-13 11:50:00,369.92,369.92,369.48,369.61,1913.0,346.6371,346.6371,346.2248,346.3466,1913.0
2021-07-13 11:55:00,369.68,369.79,369.62,369.69,1379.0,346.4122,346.5153,346.356,346.4216,1379.0
2021-07-13 12:00:00,369.75,369.94,369.66,369.73,2102.0,346.4778,346.6559,346.3935,346.4591,2102.0
2021-07-13 12:05:00,369.7,369.83,369.57,369.78,2133.0,346.431,346.5528,346.3091,346.5059,2133.0
2021-07-13 12:10:00,369.86,369.89,369.48,369.63,1100.0,346.5809,346.609,346.2248,346.3654,1100.0
2021-07-13 12:15:00,369.62,369.75,369.62,369.75,900.0,346.356,346.4778,346.356,346.4778,900.0
2021-07-13 12:20:00,369.69,369.74,369.47,369.47,2558.0,346.4216,346.4684,346.2154,346.2154,2558.0
2021-07-13 12:25:00,369.45,369.83,369.45,369.83,1400.0,346.1967,346.5528,346.1967,346.5528,1400.0
2021-07-13 12:30:00,369.87,369.87,369.59,369.63,999.0,346.5903,346.5903,346.3279,346.3654,999.0
2021-07-13 12:35:00,369.72,369.73,369.5,369.5,2185.0,346.4497,346.4591,346.2436,346.2436,2185.0
2021-07-13 12:40:00,369.51,369.58,369.1,369.11,1701.0,346.2529,346.3185,345.8687,345.8781,1701.0
2021-07-13 12:45:00,369.02,369.34,369.01,369.27,1200.0,345.7938,346.0936,345.7844,346.028,1200.0
2021-07-13 12:50:00,369.33,369.42,369.33,369.42,500.0,346.0843,346.1686,346.0843,346.1686,500.0
2021-07-13 12:55:00,369.43,369.57,369.43,369.5,1000.0,346.178,346.3091,346.178,346.2436,1000.0
2021-07-13 13:00:00,369.47,369.53,369.29,369.29,1200.0,346.2154,346.2717,346.0468,346.0468,1200.0
2021-07-13 13:05:00,369.35,369.38,369.07,369.07,3100.0,346.103,346.1311,345.8406,345.8406,3100.0
2021-07-13 13:10:00,369.15,369.37,369.09,369.23,1859.0,345.9156,346.1217,345.8594,345.9905,1859.0
2021-07-13 13:15:00,369.23,369.41,369.21,369.35,1500.0,345.9905,346.1592,345.9718,346.103,1500.0
2021-07-13 13:20:00,369.33,369.76,369.33,369.66,991.0,346.0843,346.4872,346.0843,346.3935,991.0
2021-07-13 13:25:00,369.64,369.75,369.49,369.56,3150.0,346.3747,346.4778,346.2342,346.2998,3150.0
2021-07-13 13:30:00,369.58,369.69,369.18,369.23,1300.0,346.3185,346.4216,345.9437,345.9905,1300.0
2021-07-13 13:35:00,369.18,369.33,368.89,369.01,1523.0,345.9437,346.0843,345.6719,345.7844,1523.0
2021-07-13 13:40:00,369.13,369.21,368.98,369.21,1500.0,345.8968,345.9718,345.7563,345.9718,1500.0
2021-07-13 13:45:00,369.27,369.51,369.27,369.39,700.0,346.028,346.2529,346.028,346.1405,700.0
2021-07-13 13:50:00,369.33,369.5,369.28,369.3,1526.0,346.0843,346.2436,346.0374,346.0561,1526.0
2021-07-13 13:55:00,369.58,369.75,369.5,369.75,1004.0,346.3185,346.4778,346.2436,346.4778,1004.0
2021-07-13 14:00:00,369.52,369.57,369.37,369.37,2344.0,346.2623,346.3091,346.1217,346.1217,2344.0
2021-07-13 14:05:00,369.33,369.54,369.17,369.53,2682.0,346.0843,346.281,345.9343,346.2717,2682.0
2021-07-13 14:10:00,369.65,369.82,369.65,369.82,2100.0,346.3841,346.5434,346.3841,346.5434,2100.0
2021-07-13 14:15:00,369.72,369.75,369.63,369.71,1402.0,346.4497,346.4778,346.3654,346.4403,1402.0
2021-07-13 14:20:00,369.69,369.77,369.32,369.38,1801.0,346.4216,346.4966,346.0749,346.1311,1801.0
2021-07-13 14:25:00,369.38,369.38,369.06,369.07,1600.0,346.1311,346.1311,345.8312,345.8406,1600.0
2021-07-13 14:30:00,368.95,368.97,368.65,368.87,3200.0,345.7282,345.7469,345.4471,345.6532,3200.0
2021-07-13 14:35:00,368.88,368.99,368.69,368.7,2918.0,345.6626,345.7657,345.4845,345.4939,2918.0
2021-07-13 14:40:00,368.73,368.76,368.31,368.37,2100.0,345.522,345.5501,345.1285,345.1847,2100.0
2021-07-13 14:45:00,368.4,368.65,368.25,368.52,3418.0,345.2128,345.4471,345.0722,345.3252,3418.0
2021-07-13 14:50:00,368.5,368.64,368.41,368.41,2800.0,345.3065,345.4377,345.2222,345.2222,2800.0
2021-07-13 14:55:00,368.47,368.52,368.21,368.39,3300.0,345.2784,345.3252,345.0347,345.2034,3300.0
2021-07-13 15:00:00,368.36,368.67,368.29,368.57,4733.0,345.1753,345.4658,345.1097,345.3721,4733.0
2021-07-13 15:05:00,368.76,368.83,368.21,368.22,1502.0,345.5501,345.6157,345.0347,345.0441,1502.0
2021-07-13 15:10:00,368.1,368.2,367.8,368.2,2036.0,344.9317,345.0254,344.6506,345.0254,2036.0
2021-07-13 15:15:00,368.06,368.33,368.06,368.06,3695.0,344.8942,345.1472,344.8942,344.8942,3695.0
2021-07-13 15:20:00,368.13,368.14,367.62,367.94,5186.0,344.9598,344.9692,344.4819,344.7817,5186.0
2021-07-13 15:25:00,367.95,368.32,367.89,368.18,4535.0,344.7911,345.1378,344.7349,345.0066,4535.0
2021-07-13 15:30:00,368.28,368.55,368.16,368.55,5319.0,345.1003,345.3533,344.9879,345.3533,5319.0
2021-07-13 15:35:00,368.4,368.72,368.17,368.72,6767.0,345.2128,345.5126,344.9973,345.5126,6767.0
2021-07-13 15:40:00,368.71,368.89,368.56,368.69,5859.0,345.5033,345.6719,345.3627,345.4845,5859.0
2021-07-13 15:45:00,368.7,368.78,368.33,368.46,9904.0,345.4939,345.5689,345.1472,345.269,9904.0
2021-07-13 15:50:00,368.44,368.44,367.86,368.14,12080.0,345.2503,345.2503,344.7068,344.9692,12080.0
2021-07-13 15:55:00,368.15,368.26,367.29,367.31,65228.0,344.9785,345.0816,344.1727,344.1914,65228.0
2021-07-14 09:30:00,367.36,368.32,365.69,366.05,9242.0,344.2382,345.1378,342.6734,343.0107,9242.0
2021-07-14 09:35:00,365.99,367.4,365.99,367.25,3889.0,342.9545,344.2757,342.9545,344.1352,3889.0
2021-07-14 09:40:00,367.8,367.84,367.36,367.73,2042.0,344.6506,344.688,344.2382,344.585,2042.0
2021-07-14 09:45:00,368.0,368.41,367.82,368.41,1754.0,344.838,345.2222,344.6693,345.2222,1754.0
2021-07-14 09:50:00,368.35,368.45,367.13,367.13,1564.0,345.1659,345.2596,344.0227,344.0227,1564.0
2021-07-14 09:55:00,367.0,367.0,365.97,365.97,1738.0,343.9009,343.9009,342.9357,342.9357,1738.0
2021-07-14 10:00:00,366.38,366.55,365.48,365.48,3775.0,343.3199,343.4792,342.4766,342.4766,3775.0
2021-07-14 10:05:00,365.56,365.69,364.22,364.86,4404.0,342.5515,342.6734,341.2959,341.8956,4404.0
2021-07-14 10:10:00,364.94,365.27,364.68,364.68,2942.0,341.9706,342.2798,341.7269,341.7269,2942.0
2021-07-14 10:15:00,364.87,366.19,364.47,366.1,5490.0,341.905,343.1419,341.5301,343.0575,5490.0
2021-07-14 10:20:00,365.9,366.64,365.89,366.43,1311.0,342.8701,343.5636,342.8608,343.3668,1311.0
2021-07-14 10:25:00,366.64,366.83,366.44,366.58,2457.0,343.5636,343.7416,343.3761,343.5073,2457.0
2021-07-14 10:30:00,366.58,367.13,366.25,366.81,7336.0,343.5073,344.0227,343.1981,343.7229,7336.0
2021-07-14 10:35:00,366.97,367.29,366.83,366.88,2024.0,343.8728,344.1727,343.7416,343.7885,2024.0
2021-07-14 10:40:00,367.0,367.23,365.9,366.19,2625.0,343.9009,344.1164,342.8701,343.1419,2625.0
2021-07-14 10:45:00,366.25,366.86,366.25,366.62,3160.0,343.1981,343.7697,343.1981,343.5448,3160.0
2021-07-14 10:50:00,366.93,367.2,366.67,366.68,2758.0,343.8353,344.0883,343.5917,343.601,2758.0
2021-07-14 10:55:00,366.86,367.03,366.86,366.87,600.0,343.7697,343.929,343.7697,343.7791,600.0
2021-07-14 11:00:00,366.61,366.64,366.08,366.08,2361.0,343.5354,343.5636,343.0388,343.0388,2361.0
2021-07-14 11:05:00,365.94,366.07,365.59,365.7,3294.0,342.9076,343.0294,342.5796,342.6827,3294.0
2021-07-14 11:10:00,365.7,365.94,365.57,365.91,3620.0,342.6827,342.9076,342.5609,342.8795,3620.0
2021-07-14 11:15:00,366.06,366.06,365.39,365.58,5451.0,343.0201,343.0201,342.3922,342.5703,5451.0
2021-07-14 11:20:00,365.64,365.94,365.5,365.72,2272.0,342.6265,342.9076,342.4953,342.7015,2272.0
2021-07-14 11:25:00,365.71,365.71,365.0,365.02,4454.0,342.6921,342.6921,342.0268,342.0455,4454.0
2021-07-14 11:30:00,365.0,365.33,364.54,365.15,7954.0,342.0268,342.336,341.5957,342.1673,7954.0
2021-07-14 11:35:00,365.0,365.55,364.92,365.3,7397.0,342.0268,342.5422,341.9518,342.3079,7397.0
2021-07-14 11:40:00,365.27,365.27,364.56,364.74,3600.0,342.2798,342.2798,341.6145,341.7831,3600.0
2021-07-14 11:45:00,364.61,364.86,364.23,364.24,6770.0,341.6613,341.8956,341.3052,341.3146,6770.0
2021-07-14 11:50:00,364.38,364.63,364.14,364.51,11169.0,341.4458,341.6801,341.2209,341.5676,11169.0
2021-07-14 11:55:00,364.51,365.06,364.27,364.88,8161.0,341.5676,342.083,341.3427,341.9143,8161.0
2021-07-14 12:00:00,364.83,365.18,364.74,365.02,24351.0,341.8675,342.1955,341.7831,342.0455,24351.0
2021-07-14 12:05:00,365.13,365.53,365.07,365.07,3520.0,342.1486,342.5234,342.0924,342.0924,3520.0
2021-07-14 12:10:00,365.17,365.3,364.91,365.19,8077.0,342.1861,342.3079,341.9424,342.2048,8077.0
2021-07-14 12:15:00,365.19,365.33,364.96,365.13,7145.0,342.2048,342.336,341.9893,342.1486,7145.0
2021-07-14 12:20:00,365.24,365.48,364.89,365.05,4853.0,342.2517,342.4766,341.9237,342.0736,4853.0
2021-07-14 12:25:00,365.09,365.1,364.87,365.1,1687.0,342.1111,342.1205,341.905,342.1205,1687.0
2021-07-14 12:30:00,365.12,365.17,364.89,365.13,4000.0,342.1392,342.1861,341.9237,342.1486,4000.0
2021-07-14 12:35:00,365.34,365.54,365.16,365.4,2308.0,342.3454,342.5328,342.1767,342.4016,2308.0
2021-07-14 12:40:00,365.28,365.56,365.2,365.32,3988.0,342.2892,342.5515,342.2142,342.3266,3988.0
2021-07-14 12:45:00,365.46,365.63,365.23,365.55,1606.0,342.4578,342.6171,342.2423,342.5422,1606.0
2021-07-14 12:50:00,365.54,365.55,365.11,365.11,1400.0,342.5328,342.5422,342.1299,342.1299,1400.0
2021-07-14 12:55:00,365.24,365.64,365.11,365.35,3026.0,342.2517,342.6265,342.1299,342.3548,3026.0
2021-07-14 13:00:00,365.43,365.44,364.9,364.91,5253.0,342.4297,342.4391,341.9331,341.9424,5253.0
2021-07-14 13:05:00,364.91,365.1,364.58,364.59,2323.0,341.9424,342.1205,341.6332,341.6426,2323.0
2021-07-14 13:10:00,364.45,364.67,364.0,364.0,15727.0,341.5114,341.7176,341.0897,341.0897,15727.0
2021-07-14 13:15:00,364.03,364.47,363.94,364.0,15093.0,341.1178,341.5301,341.0335,341.0897,15093.0
2021-07-14 13:20:00,364.04,364.44,363.62,363.91,4486.0,341.1272,341.502,340.7336,341.0054,4486.0
2021-07-14 13:25:00,364.09,364.57,363.83,364.56,9834.0,341.1741,341.6238,340.9304,341.6145,9834.0
2021-07-14 13:30:00,364.93,365.41,364.62,365.41,2726.0,341.9612,342.411,341.6707,342.411,2726.0
2021-07-14 13:35:00,365.41,365.63,364.93,365.0,9368.0,342.411,342.6171,341.9612,342.0268,9368.0
2021-07-14 13:40:00,365.33,365.49,364.97,365.11,9194.0,342.336,342.4859,341.9987,342.1299,9194.0
2021-07-14 13:45:00,364.97,365.1,364.78,364.88,5014.0,341.9987,342.1205,341.8206,341.9143,5014.0
2021-07-14 13:50:00,364.99,365.15,364.86,364.93,6299.0,342.0174,342.1673,341.8956,341.9612,6299.0
2021-07-14 13:55:00,364.85,365.05,364.82,365.05,1994.0,341.8862,342.0736,341.8581,342.0736,1994.0
2021-07-14 14:00:00,365.04,365.04,364.49,364.88,19818.0,342.0643,342.0643,341.5489,341.9143,19818.0
2021-07-14 14:05:00,364.88,365.28,364.72,365.25,5056.0,341.9143,342.2892,341.7644,342.261,5056.0
2021-07-14 14:10:00,365.35,365.48,364.69,365.28,5544.0,342.3548,342.4766,341.7363,342.2892,5544.0
2021-07-14 14:15:00,365.26,365.44,365.03,365.31,4747.0,342.2704,342.4391,342.0549,342.3173,4747.0
2021-07-14 14:20:00,365.31,365.31,364.79,365.15,5565.0,342.3173,342.3173,341.83,342.1673,5565.0
2021-07-14 14:25:00,365.1,365.28,364.75,365.13,4360.0,342.1205,342.2892,341.7925,342.1486,4360.0
2021-07-14 14:30:00,365.02,365.13,364.6,364.6,2000.0,342.0455,342.1486,341.652,341.652,2000.0
2021-07-14 14:35:00,364.78,365.04,364.6,365.04,1400.0,341.8206,342.0643,341.652,342.0643,1400.0
2021-07-14 14:40:00,365.04,365.61,364.86,365.61,3000.0,342.0643,342.5984,341.8956,342.5984,3000.0
2021-07-14 14:45:00,365.56,365.66,365.23,365.3,3009.0,342.5515,342.6452,342.2423,342.3079,3009.0
2021-07-14 14:50:00,365.3,365.69,365.18,365.51,2700.0,342.3079,342.6734,342.1955,342.5047,2700.0
2021-07-14 14:55:00,365.36,365.65,365.36,365.48,1904.0,342.3641,342.6359,342.3641,342.4766,1904.0
2021-07-14 15:00:00,365.48,365.72,365.12,365.12,3682.0,342.4766,342.7015,342.1392,342.1392,3682.0
2021-07-14 15:05:00,365.23,365.3,364.75,364.88,18083.0,342.2423,342.3079,341.7925,341.9143,18083.0
2021-07-14 15:10:00,364.89,364.9,363.95,364.05,40812.0,341.9237,341.9331,341.0429,341.1366,40812.0
2021-07-14 15:15:00,364.05,364.99,363.93,364.24,27901.0,341.1366,342.0174,341.0241,341.3146,27901.0
2021-07-14 15:20:00,364.15,364.69,364.0,364.69,11514.0,341.2303,341.7363,341.0897,341.7363,11514.0
2021-07-14 15:25:00,364.71,364.72,364.01,364.15,29652.0,341.755,341.7644,341.0991,341.2303,29652.0
2021-07-14 15:30:00,364.07,364.17,363.8,364.09,12191.0,341.1553,341.249,340.9023,341.1741,12191.0
2021-07-14 15:35:00,364.11,364.61,363.93,364.18,23608.0,341.1928,341.6613,341.0241,341.2584,23608.0
2021-07-14 15:40:00,364.25,364.25,363.86,364.08,14444.0,341.324,341.324,340.9585,341.1647,14444.0
2021-07-14 15:45:00,364.0,364.67,363.86,364.25,22080.0,341.0897,341.7176,340.9585,341.324,22080.0
2021-07-14 15:50:00,364.14,364.9,364.0,364.77,24455.0,341.2209,341.9331,341.0897,341.8113,24455.0
2021-07-14 15:55:00,364.78,364.78,363.83,363.94,71038.0,341.8206,341.8206,340.9304,341.0335,71038.0
2021-07-15 09:30:00,362.34,363.29,361.71,363.29,10819.0,339.5342,340.4244,338.9439,340.4244,10819.0
2021-07-15 09:35:00,363.94,365.72,363.94,365.72,832.0,341.0335,342.7015,341.0335,342.7015,832.0
2021-07-15 09:40:00,364.79,364.93,364.0,364.0,2319.0,341.83,341.9612,341.0897,341.0897,2319.0
2021-07-15 09:45:00,364.11,364.18,363.81,363.81,1216.0,341.1928,341.2584,340.9117,340.9117,1216.0
2021-07-15 09:50:00,364.0,364.19,363.43,363.62,3663.0,341.0897,341.2678,340.5556,340.7336,3663.0
2021-07-15 09:55:00,363.78,363.78,363.39,363.75,2637.0,340.8836,340.8836,340.5181,340.8555,2637.0
2021-07-15 10:00:00,363.7,363.7,363.68,363.68,300.0,340.8086,340.8086,340.7899,340.7899,300.0
2021-07-15 10:05:00,363.99,363.99,363.02,363.02,2226.0,341.0804,341.0804,340.1714,340.1714,2226.0
2021-07-15 10:10:00,363.17,363.17,362.56,362.8,2700.0,340.312,340.312,339.7404,339.9653,2700.0
2021-07-15 10:15:00,362.72,363.52,362.29,363.5,3738.0,339.8903,340.6399,339.4874,340.6212,3738.0
2021-07-15 10:20:00,363.65,363.74,363.28,363.47,5939.0,340.7618,340.8461,340.415,340.5931,5939.0
2021-07-15 10:25:00,363.51,364.1,363.51,363.8,1700.0,340.6306,341.1834,340.6306,340.9023,1700.0
2021-07-15 10:30:00,363.76,365.13,363.76,365.13,1200.0,340.8648,342.1486,340.8648,342.1486,1200.0
2021-07-15 10:35:00,365.15,365.48,364.91,365.02,1200.0,342.1673,342.4766,341.9424,342.0455,1200.0
2021-07-15 10:40:00,365.26,365.26,364.75,364.79,1808.0,342.2704,342.2704,341.7925,341.83,1808.0
2021-07-15 10:45:00,364.73,364.83,364.57,364.65,1294.0,341.7738,341.8675,341.6238,341.6988,1294.0
2021-07-15 10:50:00,364.6,365.4,364.59,365.4,986.0,341.652,342.4016,341.6426,342.4016,986.0
2021-07-15 10:55:00,365.4,365.42,365.12,365.32,1000.0,342.4016,342.4203,342.1392,342.3266,1000.0
2021-07-15 11:00:00,364.98,365.1,364.78,364.78,700.0,342.008,342.1205,341.8206,341.8206,700.0
2021-07-15 11:05:00,364.69,364.83,364.68,364.7,1124.0,341.7363,341.8675,341.7269,341.7457,1124.0
2021-07-15 11:10:00,364.24,364.41,364.21,364.21,800.0,341.3146,341.4739,341.2865,341.2865,800.0
2021-07-15 11:15:00,364.13,364.14,363.56,363.56,614.0,341.2115,341.2209,340.6774,340.6774,614.0
2021-07-15 11:20:00,363.37,363.74,363.37,363.68,1300.0,340.4994,340.8461,340.4994,340.7899,1300.0
2021-07-15 11:25:00,363.63,363.63,363.23,363.23,1100.0,340.743,340.743,340.3682,340.3682,1100.0
2021-07-15 11:30:00,363.37,363.7,363.37,363.46,1000.0,340.4994,340.8086,340.4994,340.5837,1000.0
2021-07-15 11:35:00,363.77,364.17,363.77,364.17,1624.0,340.8742,341.249,340.8742,341.249,1624.0
2021-07-15 11:40:00,364.36,364.42,363.82,363.85,3220.0,341.4271,341.4833,340.9211,340.9492,3220.0
2021-07-15 11:45:00,363.82,364.13,363.82,364.13,600.0,340.9211,341.2115,340.9211,341.2115,600.0
2021-07-15 11:50:00,364.18,364.32,364.18,364.32,800.0,341.2584,341.3896,341.2584,341.3896,800.0
2021-07-15 11:55:00,364.58,364.73,364.58,364.71,980.0,341.6332,341.7738,341.6332,341.755,980.0
2021-07-15 12:00:00,364.88,365.08,364.88,365.08,700.0,341.9143,342.1017,341.9143,342.1017,700.0
2021-07-15 12:05:00,364.84,364.84,364.63,364.66,2398.0,341.8769,341.8769,341.6801,341.7082,2398.0
2021-07-15 12:10:00,364.78,365.22,364.72,364.99,2707.0,341.8206,342.2329,341.7644,342.0174,2707.0
2021-07-15 12:15:00,364.9,364.9,364.43,364.54,1400.0,341.9331,341.9331,341.4927,341.5957,1400.0
2021-07-15 12:20:00,364.45,364.45,364.35,364.35,400.0,341.5114,341.5114,341.4177,341.4177,400.0
2021-07-15 12:25:00,364.52,364.54,364.19,364.21,1717.0,341.577,341.5957,341.2678,341.2865,1717.0
2021-07-15 12:30:00,364.45,364.75,364.43,364.75,600.0,341.5114,341.7925,341.4927,341.7925,600.0
2021-07-15 12:35:00,365.13,365.27,364.74,364.81,1600.0,342.1486,342.2798,341.7831,341.8487,1600.0
2021-07-15 12:40:00,364.84,364.84,364.76,364.83,779.0,341.8769,341.8769,341.8019,341.8675,779.0
2021-07-15 12:45:00,364.96,365.2,364.95,365.2,400.0,341.9893,342.2142,341.9799,342.2142,400.0
2021-07-15 12:50:00,365.09,365.26,364.96,365.23,1700.0,342.1111,342.2704,341.9893,342.2423,1700.0
2021-07-15 12:55:00,365.23,365.23,364.95,365.0,1700.0,342.2423,342.2423,341.9799,342.0268,1700.0
2021-07-15 13:00:00,365.01,365.22,364.97,365.21,1375.0,342.0362,342.2329,341.9987,342.2236,1375.0
2021-07-15 13:05:00,365.34,365.4,365.28,365.29,510.0,342.3454,342.4016,342.2892,342.2985,510.0
2021-07-15 13:10:00,365.17,365.17,364.75,364.75,900.0,342.1861,342.1861,341.7925,341.7925,900.0
2021-07-15 13:15:00,364.81,364.81,364.0,364.0,3265.0,341.8487,341.8487,341.0897,341.0897,3265.0
2021-07-15 13:20:00,363.94,364.12,363.85,364.04,5194.0,341.0335,341.2022,340.9492,341.1272,5194.0
2021-07-15 13:25:00,363.88,364.19,363.88,364.08,3225.0,340.9773,341.2678,340.9773,341.1647,3225.0
2021-07-15 13:30:00,364.05,364.18,363.89,364.13,2324.0,341.1366,341.2584,340.9866,341.2115,2324.0
2021-07-15 13:35:00,363.97,364.1,363.79,363.82,2875.0,341.0616,341.1834,340.8929,340.9211,2875.0
2021-07-15 13:40:00,363.83,364.33,363.83,364.25,3398.0,340.9304,341.399,340.9304,341.324,3398.0
2021-07-15 13:45:00,364.02,364.26,364.02,364.19,911.0,341.1085,341.3334,341.1085,341.2678,911.0
2021-07-15 13:50:00,364.24,364.25,363.94,363.94,2096.0,341.3146,341.324,341.0335,341.0335,2096.0
2021-07-15 13:55:00,364.03,364.35,363.94,364.07,1808.0,341.1178,341.4177,341.0335,341.1553,1808.0
2021-07-15 14:00:00,364.29,364.29,364.0,364.12,700.0,341.3615,341.3615,341.0897,341.2022,700.0
2021-07-15 14:05:00,363.9,364.38,363.9,364.38,1135.0,340.996,341.4458,340.996,341.4458,1135.0
2021-07-15 14:10:00,364.34,364.42,363.98,363.98,5774.0,341.4083,341.4833,341.071,341.071,5774.0
2021-07-15 14:15:00,364.08,364.23,363.9,364.01,5191.0,341.1647,341.3052,340.996,341.0991,5191.0
2021-07-15 14:20:00,364.01,364.16,363.99,363.99,2448.0,341.0991,341.2397,341.0804,341.0804,2448.0
2021-07-15 14:25:00,364.09,364.32,364.02,364.18,6911.0,341.1741,341.3896,341.1085,341.2584,6911.0
2021-07-15 14:30:00,364.13,364.15,363.99,364.15,2844.0,341.2115,341.2303,341.0804,341.2303,2844.0
2021-07-15 14:35:00,364.15,364.15,363.94,363.95,1739.0,341.2303,341.2303,341.0335,341.0429,1739.0
2021-07-15 14:40:00,364.0,364.27,364.0,364.19,3603.0,341.0897,341.3427,341.0897,341.2678,3603.0
2021-07-15 14:45:00,364.05,364.24,363.91,364.24,1445.0,341.1366,341.3146,341.0054,341.3146,1445.0
2021-07-15 14:50:00,364.21,364.35,363.95,364.11,2826.0,341.2865,341.4177,341.0429,341.1928,2826.0
2021-07-15 14:55:00,364.27,364.59,364.27,364.51,1400.0,341.3427,341.6426,341.3427,341.5676,1400.0
2021-07-15 15:00:00,364.56,364.89,364.5,364.73,2426.0,341.6145,341.9237,341.5583,341.7738,2426.0
2021-07-15 15:05:00,364.85,365.02,364.12,364.63,9718.0,341.8862,342.0455,341.2022,341.6801,9718.0
2021-07-15 15:10:00,364.83,364.88,364.74,364.74,959.0,341.8675,341.9143,341.7831,341.7831,959.0
2021-07-15 15:15:00,364.99,365.15,364.87,365.15,817.0,342.0174,342.1673,341.905,342.1673,817.0
2021-07-15 15:20:00,365.19,365.43,365.17,365.3,2714.0,342.2048,342.4297,342.1861,342.3079,2714.0
2021-07-15 15:25:00,365.19,365.2,364.95,365.0,4070.0,342.2048,342.2142,341.9799,342.0268,4070.0
2021-07-15 15:30:00,364.84,365.12,364.74,365.06,4649.0,341.8769,342.1392,341.7831,342.083,4649.0
2021-07-15 15:35:00,365.0,365.11,364.68,364.68,3878.0,342.0268,342.1299,341.7269,341.7269,3878.0
2021-07-15 15:40:00,364.81,364.88,364.64,364.77,1738.0,341.8487,341.9143,341.6894,341.8113,1738.0
2021-07-15 15:45:00,364.9,365.0,364.48,364.48,3920.0,341.9331,342.0268,341.5395,341.5395,3920.0
2021-07-15 15:50:00,364.59,365.12,364.58,364.81,6466.0,341.6426,342.1392,341.6332,341.8487,6466.0
2021-07-15 15:55:00,364.8,364.97,364.03,364.07,32501.0,341.8394,341.9987,341.1178,341.1553,32501.0
2021-07-16 09:30:00,365.42,365.42,363.72,363.72,13765.0,342.4203,342.4203,340.8273,340.8273,13765.0
2021-07-16 09:35:00,363.69,363.69,362.71,363.31,1955.0,340.7992,340.7992,339.8809,340.4432,1955.0
2021-07-16 09:40:00,363.15,363.15,361.9,362.19,6323.0,340.2932,340.2932,339.1219,339.3936,6323.0
2021-07-16 09:45:00,362.06,362.87,361.64,361.78,13518.0,339.2718,340.0308,338.8783,339.0095,13518.0
2021-07-16 09:50:00,361.86,362.41,361.67,361.67,3582.0,339.0844,339.5998,338.9064,338.9064,3582.0
2021-07-16 09:55:00,361.84,362.81,361.84,362.81,2537.0,339.0657,339.9746,339.0657,339.9746,2537.0
2021-07-16 10:00:00,362.61,362.98,362.29,362.98,2638.0,339.7872,340.1339,339.4874,340.1339,2638.0
2021-07-16 10:05:00,362.98,362.98,362.03,362.1,15217.0,340.1339,340.1339,339.2437,339.3093,15217.0
2021-07-16 10:10:00,362.1,362.1,361.34,361.35,3533.0,339.3093,339.3093,338.5971,338.6065,3533.0
2021-07-16 10:15:00,361.58,361.83,361.45,361.83,2518.0,338.822,339.0563,338.7002,339.0563,2518.0
2021-07-16 10:20:00,361.85,362.73,361.57,362.21,8668.0,339.075,339.8997,338.8127,339.4124,8668.0
2021-07-16 10:25:00,362.21,362.21,361.42,361.42,2154.0,339.4124,339.4124,338.6721,338.6721,2154.0
2021-07-16 10:30:00,361.83,362.33,361.83,362.33,1974.0,339.0563,339.5248,339.0563,339.5248,1974.0
2021-07-16 10:35:00,362.08,362.21,361.59,362.06,2916.0,339.2906,339.4124,338.8314,339.2718,2916.0
2021-07-16 10:40:00,362.29,362.29,361.59,361.69,4504.0,339.4874,339.4874,338.8314,338.9251,4504.0
2021-07-16 10:45:00,362.03,362.03,361.76,362.03,1547.0,339.2437,339.2437,338.9907,339.2437,1547.0
2021-07-16 10:50:00,362.18,362.92,362.17,362.21,6840.0,339.3843,340.0777,339.3749,339.4124,6840.0
2021-07-16 10:55:00,362.29,362.5,362.1,362.15,15966.0,339.4874,339.6841,339.3093,339.3562,15966.0
2021-07-16 11:00:00,362.2,362.6,362.11,362.37,20081.0,339.403,339.7778,339.3187,339.5623,20081.0
2021-07-16 11:05:00,362.36,363.72,362.29,363.68,1820.0,339.5529,340.8273,339.4874,340.7899,1820.0
2021-07-16 11:10:00,363.68,363.85,363.64,363.81,590.0,340.7899,340.9492,340.7524,340.9117,590.0
2021-07-16 11:15:00,363.89,363.94,363.39,363.94,700.0,340.9866,341.0335,340.5181,341.0335,700.0
2021-07-16 11:20:00,364.07,364.6,363.88,364.6,600.0,341.1553,341.652,340.9773,341.652,600.0
2021-07-16 11:25:00,364.46,364.46,364.28,364.35,1264.0,341.5208,341.5208,341.3521,341.4177,1264.0
2021-07-16 11:30:00,364.54,364.82,364.54,364.66,4204.0,341.5957,341.8581,341.5957,341.7082,4204.0
2021-07-16 11:35:00,364.65,364.9,364.59,364.66,2064.0,341.6988,341.9331,341.6426,341.7082,2064.0
2021-07-16 11:40:00,365.14,365.26,364.89,365.13,1684.0,342.158,342.2704,341.9237,342.1486,1684.0
2021-07-16 11:45:00,365.0,365.24,364.84,364.84,600.0,342.0268,342.2517,341.8769,341.8769,600.0
2021-07-16 11:50:00,365.02,365.1,364.7,364.7,1933.0,342.0455,342.1205,341.7457,341.7457,1933.0
2021-07-16 11:55:00,364.79,364.92,364.69,364.69,760.0,341.83,341.9518,341.7363,341.7363,760.0
2021-07-16 12:00:00,364.71,364.82,364.54,364.82,3063.0,341.755,341.8581,341.5957,341.8581,3063.0
2021-07-16 12:05:00,365.36,365.43,365.12,365.22,1101.0,342.3641,342.4297,342.1392,342.2329,1101.0
2021-07-16 12:10:00,365.41,365.77,365.41,365.46,1176.0,342.411,342.7483,342.411,342.4578,1176.0
2021-07-16 12:15:00,365.69,365.7,365.54,365.57,425.0,342.6734,342.6827,342.5328,342.5609,425.0
2021-07-16 12:20:00,365.5,365.5,365.23,365.23,1174.0,342.4953,342.4953,342.2423,342.2423,1174.0
2021-07-16 12:25:00,365.23,365.26,365.21,365.21,662.0,342.2423,342.2704,342.2236,342.2236,662.0
2021-07-16 12:30:00,365.25,365.59,365.24,365.58,1076.0,342.261,342.5796,342.2517,342.5703,1076.0
2021-07-16 12:35:00,365.52,365.98,365.51,365.65,700.0,342.5141,342.9451,342.5047,342.6359,700.0
2021-07-16 12:40:00,365.66,365.75,365.66,365.68,859.0,342.6452,342.7296,342.6452,342.664,859.0
2021-07-16 12:45:00,365.76,365.76,365.26,365.31,2000.0,342.7389,342.7389,342.2704,342.3173,2000.0
2021-07-16 12:50:00,365.42,365.42,365.07,365.07,1900.0,342.4203,342.4203,342.0924,342.0924,1900.0
2021-07-16 12:55:00,364.98,365.02,364.78,364.78,2125.0,342.008,342.0455,341.8206,341.8206,2125.0
2021-07-16 13:00:00,364.85,364.85,364.6,364.63,1464.0,341.8862,341.8862,341.652,341.6801,1464.0
2021-07-16 13:05:00,364.71,364.72,364.41,364.54,1341.0,341.755,341.7644,341.4739,341.5957,1341.0
2021-07-16 13:10:00,364.47,364.47,364.27,364.37,1695.0,341.5301,341.5301,341.3427,341.4364,1695.0
2021-07-16 13:15:00,364.29,364.46,364.29,364.46,2160.0,341.3615,341.5208,341.3615,341.5208,2160.0
2021-07-16 13:20:00,364.73,364.74,364.57,364.74,600.0,341.7738,341.7831,341.6238,341.7831,600.0
2021-07-16 13:25:00,364.69,364.75,364.56,364.74,4990.0,341.7363,341.7925,341.6145,341.7831,4990.0
2021-07-16 13:30:00,364.68,364.87,364.68,364.77,1200.0,341.7269,341.905,341.7269,341.8113,1200.0
2021-07-16 13:35:00,364.7,364.7,364.37,364.44,3835.0,341.7457,341.7457,341.4364,341.502,3835.0
2021-07-16 13:40:00,364.31,364.31,363.97,363.98,1091.0,341.3802,341.3802,341.0616,341.071,1091.0
2021-07-16 13:45:00,364.09,364.09,363.98,363.98,1729.0,341.1741,341.1741,341.071,341.071,1729.0
2021-07-16 13:50:00,363.92,364.06,363.91,364.0,1212.0,341.0148,341.1459,341.0054,341.0897,1212.0
2021-07-16 13:55:00,364.13,364.3,363.98,363.98,1984.0,341.2115,341.3708,341.071,341.071,1984.0
2021-07-16 14:00:00,363.89,364.05,363.72,364.05,2400.0,340.9866,341.1366,340.8273,341.1366,2400.0
2021-07-16 14:05:00,363.97,364.29,363.97,364.14,543.0,341.0616,341.3615,341.0616,341.2209,543.0
2021-07-16 14:10:00,364.16,364.52,363.96,364.52,1167.0,341.2397,341.577,341.0522,341.577,1167.0
2021-07-16 14:15:00,364.44,364.67,364.32,364.4,1634.0,341.502,341.7176,341.3896,341.4645,1634.0
2021-07-16 14:20:00,364.31,364.31,364.12,364.19,1100.0,341.3802,341.3802,341.2022,341.2678,1100.0
2021-07-16 14:25:00,364.21,364.21,363.89,363.91,500.0,341.2865,341.2865,340.9866,341.0054,500.0
2021-07-16 14:30:00,363.97,364.05,363.59,363.6,1500.0,341.0616,341.1366,340.7055,340.7149,1500.0
2021-07-16 14:35:00,363.54,363.67,363.51,363.52,1021.0,340.6587,340.7805,340.6306,340.6399,1021.0
2021-07-16 14:40:00,363.78,363.79,363.61,363.69,1314.0,340.8836,340.8929,340.7243,340.7992,1314.0
2021-07-16 14:45:00,363.84,364.02,363.84,364.0,700.0,340.9398,341.1085,340.9398,341.0897,700.0
2021-07-16 14:50:00,363.98,364.59,363.98,364.36,2203.0,341.071,341.6426,341.071,341.4271,2203.0
2021-07-16 14:55:00,364.4,364.65,364.31,364.56,1600.0,341.4645,341.6988,341.3802,341.6145,1600.0
2021-07-16 15:00:00,364.66,364.66,364.3,364.42,3268.0,341.7082,341.7082,341.3708,341.4833,3268.0
2021-07-16 15:05:00,364.41,364.41,363.87,363.92,4737.0,341.4739,341.4739,340.9679,341.0148,4737.0
2021-07-16 15:10:00,363.87,364.05,363.67,363.95,5427.0,340.9679,341.1366,340.7805,341.0429,5427.0
2021-07-16 15:15:00,363.89,364.21,363.86,364.17,3342.0,340.9866,341.2865,340.9585,341.249,3342.0
2021-07-16 15:20:00,364.11,364.14,364.0,364.14,3100.0,341.1928,341.2209,341.0897,341.2209,3100.0
2021-07-16 15:25:00,364.07,364.1,363.79,363.97,5451.0,341.1553,341.1834,340.8929,341.0616,5451.0
2021-07-16 15:30:00,363.91,364.04,363.84,363.9,3033.0,341.0054,341.1272,340.9398,340.996,3033.0
2021-07-16 15:35:00,363.94,363.98,362.94,363.04,33849.0,341.0335,341.071,340.0964,340.1901,33849.0
2021-07-16 15:40:00,362.96,363.11,362.84,363.05,15549.0,340.1152,340.2557,340.0027,340.1995,15549.0
2021-07-16 15:45:00,363.02,363.04,362.54,362.86,9326.0,340.1714,340.1901,339.7216,340.0215,9326.0
2021-07-16 15:50:00,362.75,363.04,362.64,362.8,12591.0,339.9184,340.1901,339.8153,339.9653,12591.0
2021-07-16 15:55:00,362.95,363.18,362.58,362.91,37409.0,340.1058,340.3213,339.7591,340.0683,37409.0
2021-07-19 09:30:00,361.37,362.08,360.55,361.62,17719.0,338.6253,339.2906,337.8569,338.8595,17719.0
2021-07-19 09:35:00,361.62,362.32,361.03,361.18,9378.0,338.8595,339.5155,338.3067,338.4472,9378.0
2021-07-19 09:40:00,361.13,361.37,359.62,360.18,5496.0,338.4004,338.6253,336.9854,337.5102,5496.0
2021-07-19 09:45:00,360.38,360.45,359.18,359.31,5800.0,337.6976,337.7632,336.5731,336.6949,5800.0
2021-07-19 09:50:00,359.11,359.4,357.67,357.68,5184.0,336.5075,336.7792,335.1581,335.1675,5184.0
2021-07-19 09:55:00,357.37,358.6,357.37,358.0,3315.0,334.877,336.0296,334.877,335.4674,3315.0
2021-07-19 10:00:00,357.79,358.01,356.43,356.74,8220.0,335.2706,335.4767,333.9962,334.2867,8220.0
2021-07-19 10:05:00,356.39,357.44,356.39,357.32,3735.0,333.9587,334.9426,333.9587,334.8302,3735.0
2021-07-19 10:10:00,356.77,357.66,356.74,356.88,4978.0,334.3148,335.1488,334.2867,334.4179,4978.0
2021-07-19 10:15:00,356.85,356.85,354.61,354.61,7274.0,334.3897,334.3897,332.2907,332.2907,7274.0
2021-07-19 10:20:00,353.93,355.11,353.61,354.5,4798.0,331.6535,332.7593,331.3537,332.1877,4798.0
2021-07-19 10:25:00,354.37,354.83,354.19,354.75,6896.0,332.0658,332.4969,331.8972,332.4219,6896.0
2021-07-19 10:30:00,354.67,354.91,353.57,354.91,6038.0,332.347,332.5719,331.3162,332.5719,6038.0
2021-07-19 10:35:00,354.9,355.76,354.9,355.63,2576.0,332.5625,333.3684,332.5625,333.2465,2576.0
2021-07-19 10:40:00,355.42,356.02,355.24,355.95,4068.0,333.0498,333.612,332.8811,333.5464,4068.0
2021-07-19 10:45:00,355.91,356.62,355.91,356.15,3632.0,333.5089,334.1742,333.5089,333.7338,3632.0
2021-07-19 10:50:00,356.02,356.14,354.25,354.25,4355.0,333.612,333.7244,331.9534,331.9534,4355.0
2021-07-19 10:55:00,354.3,355.16,354.3,354.89,2950.0,332.0002,332.8061,332.0002,332.5531,2950.0
2021-07-19 11:00:00,354.93,355.1,354.18,354.73,3359.0,332.5906,332.7499,331.8878,332.4032,3359.0
2021-07-19 11:05:00,354.71,355.02,354.47,354.94,1110.0,332.3844,332.6749,332.1595,332.6,1110.0
2021-07-19 11:10:00,354.89,355.26,354.59,354.79,5200.0,332.5531,332.8998,332.272,332.4594,5200.0
2021-07-19 11:15:00,354.79,355.5,354.79,355.36,1900.0,332.4594,333.1247,332.4594,332.9935,1900.0
2021-07-19 11:20:00,355.43,355.82,354.36,354.37,2992.0,333.0591,333.4246,332.0565,332.0658,2992.0
2021-07-19 11:25:00,354.26,354.6,354.22,354.28,3278.0,331.9628,332.2814,331.9253,331.9815,3278.0
2021-07-19 11:30:00,353.95,354.64,353.94,354.43,3340.0,331.6723,332.3188,331.6629,332.1221,3340.0
2021-07-19 11:35:00,354.42,354.42,353.57,353.62,2040.0,332.1127,332.1127,331.3162,331.363,2040.0
2021-07-19 11:40:00,353.58,354.59,353.48,354.3,4936.0,331.3256,332.272,331.2319,332.0002,4936.0
2021-07-19 11:45:00,354.4,354.68,354.11,354.12,2300.0,332.094,332.3563,331.8222,331.8316,2300.0
2021-07-19 11:50:00,354.2,354.25,353.8,354.09,6213.0,331.9065,331.9534,331.5317,331.8035,6213.0
2021-07-19 11:55:00,354.08,354.21,353.88,354.0,3020.0,331.7941,331.9159,331.6067,331.7191,3020.0
2021-07-19 12:00:00,353.88,353.89,352.64,352.7,6960.0,331.6067,331.6161,330.4447,330.5009,6960.0
2021-07-19 12:05:00,352.74,352.92,352.17,352.18,4740.0,330.5384,330.7071,330.0043,330.0137,4740.0
2021-07-19 12:10:00,352.17,352.17,351.71,351.71,4154.0,330.0043,330.0043,329.5733,329.5733,4154.0
2021-07-19 12:15:00,351.71,352.07,351.66,351.72,3211.0,329.5733,329.9106,329.5264,329.5826,3211.0
2021-07-19 12:20:00,351.64,351.71,351.44,351.47,4919.0,329.5077,329.5733,329.3203,329.3484,4919.0
2021-07-19 12:25:00,351.67,351.95,351.52,351.52,3000.0,329.5358,329.7982,329.3952,329.3952,3000.0
2021-07-19 12:30:00,351.44,351.92,351.34,351.81,3284.0,329.3203,329.77,329.2265,329.667,3284.0
2021-07-19 12:35:00,351.89,352.39,351.89,352.09,2244.0,329.7419,330.2105,329.7419,329.9293,2244.0
2021-07-19 12:40:00,352.05,352.05,351.65,351.66,1320.0,329.8919,329.8919,329.517,329.5264,1320.0
2021-07-19 12:45:00,351.77,352.12,351.77,351.93,3870.0,329.6295,329.9575,329.6295,329.7794,3870.0
2021-07-19 12:50:00,351.96,352.71,351.84,352.53,5491.0,329.8075,330.5103,329.6951,330.3416,5491.0
2021-07-19 12:55:00,352.44,352.56,352.05,352.51,5381.0,330.2573,330.3698,329.8919,330.3229,5381.0
2021-07-19 13:00:00,352.44,353.09,352.43,352.87,4940.0,330.2573,330.8664,330.2479,330.6602,4940.0
2021-07-19 13:05:00,352.93,353.33,352.6,353.32,2491.0,330.7165,331.0913,330.4072,331.0819,2491.0
2021-07-19 13:10:00,353.43,353.45,353.05,353.17,1826.0,331.185,331.2037,330.8289,330.9414,1826.0
2021-07-19 13:15:00,353.18,353.6,352.98,353.52,5672.0,330.9507,331.3443,330.7633,331.2693,5672.0
2021-07-19 13:20:00,353.26,353.41,352.84,353.17,3030.0,331.0257,331.1663,330.6321,330.9414,3030.0
2021-07-19 13:25:00,353.04,353.04,352.25,352.38,5357.0,330.8195,330.8195,330.0793,330.2011,5357.0
2021-07-19 13:30:00,352.29,352.29,351.5,351.5,6101.0,330.1168,330.1168,329.3765,329.3765,6101.0
2021-07-19 13:35:00,351.63,352.0,351.48,351.81,5245.0,329.4983,329.845,329.3577,329.667,5245.0
2021-07-19 13:40:00,351.82,351.89,351.0,351.27,3269.0,329.6763,329.7419,328.9079,329.161,3269.0
2021-07-19 13:45:00,351.31,351.74,350.76,350.9,3450.0,329.1984,329.6014,328.6831,328.8142,3450.0
2021-07-19 13:50:00,350.91,351.12,350.64,350.92,2500.0,328.8236,329.0204,328.5706,328.833,2500.0
2021-07-19 13:55:00,350.95,351.09,350.75,350.8,3995.0,328.8611,328.9923,328.6737,328.7205,3995.0
2021-07-19 14:00:00,350.92,351.7,350.92,351.37,3046.0,328.833,329.5639,328.833,329.2547,3046.0
2021-07-19 14:05:00,351.19,351.29,350.99,351.12,3651.0,329.086,329.1797,328.8986,329.0204,3651.0
2021-07-19 14:10:00,351.03,351.84,351.0,351.53,2800.0,328.9361,329.6951,328.9079,329.4046,2800.0
2021-07-19 14:15:00,351.59,352.01,351.48,351.98,1407.0,329.4608,329.8544,329.3577,329.8263,1407.0
2021-07-19 14:20:00,351.98,352.2,351.82,352.08,3688.0,329.8263,330.0324,329.6763,329.92,3688.0
2021-07-19 14:25:00,352.07,352.11,351.68,351.95,3618.0,329.9106,329.9481,329.5451,329.7982,3618.0
2021-07-19 14:30:00,351.78,351.78,351.31,351.56,4472.0,329.6389,329.6389,329.1984,329.4327,4472.0
2021-07-19 14:35:00,351.65,351.65,350.71,350.88,4191.0,329.517,329.517,328.6362,328.7955,4191.0
2021-07-19 14:40:00,350.95,351.15,350.76,351.09,4087.0,328.8611,329.0485,328.6831,328.9923,4087.0
2021-07-19 14:45:00,351.1,351.38,350.84,351.21,6555.0,329.0017,329.264,328.758,329.1047,6555.0
2021-07-19 14:50:00,351.21,351.25,350.86,351.03,1387.0,329.1047,329.1422,328.7768,328.9361,1387.0
2021-07-19 14:55:00,350.94,351.28,350.91,351.04,4098.0,328.8517,329.1703,328.8236,328.9454,4098.0
2021-07-19 15:00:00,351.04,351.85,351.03,351.75,6298.0,328.9454,329.7044,328.9361,329.6107,6298.0
2021-07-19 15:05:00,351.71,352.23,351.57,352.12,2300.0,329.5733,330.0605,329.4421,329.9575,2300.0
2021-07-19 15:10:00,352.07,352.59,351.91,351.97,7231.0,329.9106,330.3979,329.7607,329.8169,7231.0
2021-07-19 15:15:00,351.97,352.07,351.76,351.89,3419.0,329.8169,329.9106,329.6201,329.7419,3419.0
2021-07-19 15:20:00,351.87,352.27,351.83,352.21,4409.0,329.7232,330.098,329.6857,330.0418,4409.0
2021-07-19 15:25:00,352.19,352.87,352.09,352.69,4109.0,330.023,330.6602,329.9293,330.4916,4109.0
2021-07-19 15:30:00,352.81,353.11,352.53,353.1,6210.0,330.604,330.8851,330.3416,330.8758,6210.0
2021-07-19 15:35:00,353.08,353.93,352.97,353.93,6547.0,330.857,331.6535,330.754,331.6535,6547.0
2021-07-19 15:40:00,354.0,354.16,353.65,353.94,32811.0,331.7191,331.8691,331.3912,331.6629,32811.0
2021-07-19 15:45:00,353.91,354.5,353.78,354.19,16359.0,331.6348,332.1877,331.513,331.8972,16359.0
2021-07-19 15:50:00,354.19,355.06,353.97,354.59,27044.0,331.8972,332.7124,331.691,332.272,27044.0
2021-07-19 15:55:00,354.43,355.13,354.21,355.13,40834.0,332.1221,332.778,331.9159,332.778,40834.0
2021-07-20 09:30:00,355.64,357.49,355.64,356.98,9637.0,333.2559,334.9895,333.2559,334.5116,9637.0
2021-07-20 09:35:00,357.66,359.34,357.4,358.59,5616.0,335.1488,336.723,334.9051,336.0202,5616.0
2021-07-20 09:40:00,358.54,359.5,358.38,358.38,7317.0,335.9734,336.873,335.8234,335.8234,7317.0
2021-07-20 09:45:00,358.64,359.27,358.56,359.16,5069.0,336.0671,336.6574,335.9921,336.5544,5069.0
2021-07-20 09:50:00,359.2,360.22,358.86,360.06,5259.0,336.5918,337.5476,336.2732,337.3977,5259.0
2021-07-20 09:55:00,360.36,360.67,360.05,360.05,3234.0,337.6788,337.9693,337.3883,337.3883,3234.0
2021-07-20 10:00:00,360.39,362.35,360.29,362.3,4296.0,337.7069,339.5436,337.6132,339.4967,4296.0
2021-07-20 10:05:00,361.83,362.02,360.9,361.25,5110.0,339.0563,339.2343,338.1848,338.5128,5110.0
2021-07-20 10:10:00,361.35,361.48,360.89,360.89,2579.0,338.6065,338.7283,338.1755,338.1755,2579.0
2021-07-20 10:15:00,360.78,361.62,360.78,361.62,3400.0,338.0724,338.8595,338.0724,338.8595,3400.0
2021-07-20 10:20:00,361.52,362.74,361.47,362.74,2227.0,338.7658,339.909,338.719,339.909,2227.0
2021-07-20 10:25:00,362.71,362.71,362.1,362.51,3604.0,339.8809,339.8809,339.3093,339.6935,3604.0
2021-07-20 10:30:00,362.55,362.62,361.55,361.65,3906.0,339.731,339.7966,338.7939,338.8876,3906.0
2021-07-20 10:35:00,361.41,361.5,360.65,360.81,7033.0,338.6627,338.7471,337.9506,338.1005,7033.0
2021-07-20 10:40:00,361.03,361.18,360.79,361.01,2606.0,338.3067,338.4472,338.0818,338.2879,2606.0
2021-07-20 10:45:00,361.12,361.48,360.98,361.13,2025.0,338.391,338.7283,338.2598,338.4004,2025.0
2021-07-20 10:50:00,361.39,361.48,361.12,361.24,1740.0,338.644,338.7283,338.391,338.5034,1740.0
2021-07-20 10:55:00,361.64,362.09,361.64,361.96,3072.0,338.8783,339.2999,338.8783,339.1781,3072.0
2021-07-20 11:00:00,362.05,362.48,361.66,361.84,4648.0,339.2625,339.6654,338.897,339.0657,4648.0
2021-07-20 11:05:00,361.84,361.94,361.27,361.63,1800.0,339.0657,339.1594,338.5316,338.8689,1800.0
2021-07-20 11:10:00,361.67,361.67,361.3,361.34,4538.0,338.9064,338.9064,338.5597,338.5971,4538.0
2021-07-20 11:15:00,361.27,361.27,360.71,360.71,800.0,338.5316,338.5316,338.0068,338.0068,800.0
2021-07-20 11:20:00,360.63,360.91,360.63,360.72,2406.0,337.9318,338.1942,337.9318,338.0162,2406.0
2021-07-20 11:25:00,360.81,360.83,359.84,359.84,1856.0,338.1005,338.1192,337.1916,337.1916,1856.0
2021-07-20 11:30:00,359.75,359.8,359.41,359.78,2914.0,337.1072,337.1541,336.7886,337.1353,2914.0
2021-07-20 11:35:00,359.7,359.71,358.84,358.86,8207.0,337.0604,337.0697,336.2545,336.2732,8207.0
2021-07-20 11:40:00,358.84,359.83,358.83,359.83,2858.0,336.2545,337.1822,336.2451,337.1822,2858.0
2021-07-20 11:45:00,359.58,360.01,359.55,359.99,5434.0,336.9479,337.3509,336.9198,337.3321,5434.0
2021-07-20 11:50:00,360.27,360.55,360.15,360.19,1698.0,337.5945,337.8569,337.482,337.5195,1698.0
2021-07-20 11:55:00,360.3,361.34,360.26,361.13,5316.0,337.6226,338.5971,337.5851,338.4004,5316.0
2021-07-20 12:00:00,361.28,361.34,360.99,361.0,6145.0,338.5409,338.5971,338.2692,338.2785,6145.0
2021-07-20 12:05:00,360.81,361.01,360.81,360.95,2234.0,338.1005,338.2879,338.1005,338.2317,2234.0
2021-07-20 12:10:00,360.84,361.11,360.82,360.94,4485.0,338.1286,338.3816,338.1099,338.2223,4485.0
2021-07-20 12:15:00,360.91,361.41,360.9,361.12,8729.0,338.1942,338.6627,338.1848,338.391,8729.0
2021-07-20 12:20:00,361.04,361.34,361.0,361.25,5919.0,338.316,338.5971,338.2785,338.5128,5919.0
2021-07-20 12:25:00,361.34,361.66,361.09,361.09,4704.0,338.5971,338.897,338.3629,338.3629,4704.0
2021-07-20 12:30:00,361.2,362.27,361.2,362.27,2115.0,338.466,339.4686,338.466,339.4686,2115.0
2021-07-20 12:35:00,362.07,362.11,361.49,361.55,2962.0,339.2812,339.3187,338.7377,338.7939,2962.0
2021-07-20 12:40:00,361.38,361.42,360.77,360.78,7314.0,338.6346,338.6721,338.063,338.0724,7314.0
2021-07-20 12:45:00,360.79,360.8,360.48,360.8,5850.0,338.0818,338.0911,337.7913,338.0911,5850.0
2021-07-20 12:50:00,360.84,360.86,360.44,360.69,13764.0,338.1286,338.1474,337.7538,337.9881,13764.0
2021-07-20 12:55:00,360.73,361.06,360.68,360.99,4442.0,338.0255,338.3348,337.9787,338.2692,4442.0
2021-07-20 13:00:00,360.97,361.07,359.98,359.98,6566.0,338.2504,338.3441,337.3227,337.3227,6566.0
2021-07-20 13:05:00,360.06,360.11,359.92,360.05,7050.0,337.3977,337.4446,337.2665,337.3883,7050.0
2021-07-20 13:10:00,360.05,360.11,359.96,360.03,4534.0,337.3883,337.4446,337.304,337.3696,4534.0
2021-07-20 13:15:00,360.05,360.05,359.74,359.8,3616.0,337.3883,337.3883,337.0978,337.1541,3616.0
2021-07-20 13:20:00,359.94,360.3,359.93,360.11,5100.0,337.2853,337.6226,337.2759,337.4446,5100.0
2021-07-20 13:25:00,360.1,360.36,360.1,360.35,1801.0,337.4352,337.6788,337.4352,337.6695,1801.0
2021-07-20 13:30:00,360.72,360.83,360.65,360.79,1600.0,338.0162,338.1192,337.9506,338.0818,1600.0
2021-07-20 13:35:00,360.93,361.23,360.93,360.99,4083.0,338.213,338.4941,338.213,338.2692,4083.0
2021-07-20 13:40:00,361.06,361.24,360.72,360.79,2837.0,338.3348,338.5034,338.0162,338.0818,2837.0
2021-07-20 13:45:00,360.7,360.97,360.67,360.68,1901.0,337.9974,338.2504,337.9693,337.9787,1901.0
2021-07-20 13:50:00,360.71,360.86,360.51,360.86,1404.0,338.0068,338.1474,337.8194,338.1474,1404.0
2021-07-20 13:55:00,360.91,361.22,360.85,361.22,2900.0,338.1942,338.4847,338.138,338.4847,2900.0
2021-07-20 14:00:00,361.3,362.28,361.18,362.07,2865.0,338.5597,339.478,338.4472,339.2812,2865.0
2021-07-20 14:05:00,362.12,362.33,361.84,361.88,4201.0,339.3281,339.5248,339.0657,339.1032,4201.0
2021-07-20 14:10:00,361.81,362.16,361.79,362.13,3274.0,339.0376,339.3655,339.0188,339.3374,3274.0
2021-07-20 14:15:00,362.17,362.25,361.84,362.01,6546.0,339.3749,339.4499,339.0657,339.225,6546.0
2021-07-20 14:20:00,361.98,361.99,361.52,361.65,4900.0,339.1969,339.2062,338.7658,338.8876,4900.0
2021-07-20 14:25:00,361.64,362.41,361.64,362.41,4343.0,338.8783,339.5998,338.8783,339.5998,4343.0
2021-07-20 14:30:00,362.41,362.45,362.2,362.23,4938.0,339.5998,339.6373,339.403,339.4311,4938.0
2021-07-20 14:35:00,362.23,362.5,362.16,362.21,8221.0,339.4311,339.6841,339.3655,339.4124,8221.0
2021-07-20 14:40:00,362.31,362.68,362.24,362.3,7466.0,339.5061,339.8528,339.4405,339.4967,7466.0
2021-07-20 14:45:00,362.34,362.39,361.92,362.0,3705.0,339.5342,339.5811,339.1406,339.2156,3705.0
2021-07-20 14:50:00,361.75,361.93,361.09,361.16,15532.0,338.9813,339.15,338.3629,338.4285,15532.0
2021-07-20 14:55:00,361.16,361.29,360.79,361.09,23005.0,338.4285,338.5503,338.0818,338.3629,23005.0
2021-07-20 15:00:00,361.12,361.74,361.06,361.74,8525.0,338.391,338.972,338.3348,338.972,8525.0
2021-07-20 15:05:00,361.92,362.09,361.79,361.8,5222.0,339.1406,339.2999,339.0188,339.0282,5222.0
2021-07-20 15:10:00,361.82,362.26,361.74,362.17,6093.0,339.0469,339.4592,338.972,339.3749,6093.0
2021-07-20 15:15:00,362.04,362.17,361.95,362.06,4339.0,339.2531,339.3749,339.1688,339.2718,4339.0
2021-07-20 15:20:00,362.18,362.26,361.95,362.11,5788.0,339.3843,339.4592,339.1688,339.3187,5788.0
2021-07-20 15:25:00,361.95,361.98,361.38,361.38,4619.0,339.1688,339.1969,338.6346,338.6346,4619.0
2021-07-20 15:30:00,361.46,361.58,360.62,360.74,12188.0,338.7096,338.822,337.9225,338.0349,12188.0
2021-07-20 15:35:00,360.72,360.81,360.28,360.75,10474.0,338.0162,338.1005,337.6039,338.0443,10474.0
2021-07-20 15:40:00,360.88,361.19,360.54,360.54,10823.0,338.1661,338.4566,337.8475,337.8475,10823.0
2021-07-20 15:45:00,360.55,360.67,360.04,360.15,26963.0,337.8569,337.9693,337.379,337.482,26963.0
2021-07-20 15:50:00,360.27,360.37,359.77,360.19,27923.0,337.5945,337.6882,337.126,337.5195,27923.0
2021-07-20 15:55:00,360.1,360.44,359.82,360.0,54817.0,337.4352,337.7538,337.1728,337.3415,54817.0
2021-07-21 09:30:00,361.09,362.39,360.95,361.79,7261.0,338.3629,339.5811,338.2317,339.0188,7261.0
2021-07-21 09:35:00,361.86,362.24,361.63,361.68,2129.0,339.0844,339.4405,338.8689,338.9157,2129.0
2021-07-21 09:40:00,362.29,363.13,362.25,362.42,2800.0,339.4874,340.2745,339.4499,339.6092,2800.0
2021-07-21 09:45:00,362.62,362.99,361.81,362.58,2816.0,339.7966,340.1433,339.0376,339.7591,2816.0
2021-07-21 09:50:00,362.56,362.56,362.0,362.0,1917.0,339.7404,339.7404,339.2156,339.2156,1917.0
2021-07-21 09:55:00,362.21,362.91,362.21,362.63,3736.0,339.4124,340.0683,339.4124,339.806,3736.0
2021-07-21 10:00:00,362.81,363.32,362.81,363.12,4554.0,339.9746,340.4525,339.9746,340.2651,4554.0
2021-07-21 10:05:00,362.86,363.21,362.61,362.69,3079.0,340.0215,340.3494,339.7872,339.8622,3079.0
2021-07-21 10:10:00,362.71,362.78,362.45,362.45,4501.0,339.8809,339.9465,339.6373,339.6373,4501.0
2021-07-21 10:15:00,362.52,362.52,361.73,361.75,7790.0,339.7029,339.7029,338.9626,338.9813,7790.0
2021-07-21 10:20:00,361.72,361.75,361.18,361.34,2548.0,338.9532,338.9813,338.4472,338.5971,2548.0
2021-07-21 10:25:00,361.49,361.55,361.23,361.23,5517.0,338.7377,338.7939,338.4941,338.4941,5517.0
2021-07-21 10:30:00,361.09,361.09,360.75,360.87,2560.0,338.3629,338.3629,338.0443,338.1567,2560.0
2021-07-21 10:35:00,360.74,360.91,360.38,360.61,8475.0,338.0349,338.1942,337.6976,337.9131,8475.0
2021-07-21 10:40:00,360.58,360.91,360.44,360.61,3398.0,337.885,338.1942,337.7538,337.9131,3398.0
2021-07-21 10:45:00,360.8,360.84,360.5,360.7,5613.0,338.0911,338.1286,337.81,337.9974,5613.0
2021-07-21 10:50:00,360.93,361.0,360.7,360.83,3996.0,338.213,338.2785,337.9974,338.1192,3996.0
2021-07-21 10:55:00,360.83,360.83,359.89,359.89,7450.0,338.1192,338.1192,337.2384,337.2384,7450.0
2021-07-21 11:00:00,360.0,360.75,359.99,360.69,6824.0,337.3415,338.0443,337.3321,337.9881,6824.0
2021-07-21 11:05:00,360.58,360.78,360.35,360.42,3950.0,337.885,338.0724,337.6695,337.7351,3950.0
2021-07-21 11:10:00,360.34,360.71,360.29,360.71,3150.0,337.6601,338.0068,337.6132,338.0068,3150.0
2021-07-21 11:15:00,360.78,361.08,360.75,361.08,1100.0,338.0724,338.3535,338.0443,338.3535,1100.0
2021-07-21 11:20:00,361.08,361.55,361.08,361.25,1600.0,338.3535,338.7939,338.3535,338.5128,1600.0
2021-07-21 11:25:00,361.29,361.29,360.72,360.72,2665.0,338.5503,338.5503,338.0162,338.0162,2665.0
2021-07-21 11:30:00,360.59,361.17,360.59,360.9,3400.0,337.8944,338.4378,337.8944,338.1848,3400.0
2021-07-21 11:35:00,361.18,361.25,361.08,361.25,1600.0,338.4472,338.5128,338.3535,338.5128,1600.0
2021-07-21 11:40:00,361.18,361.95,361.18,361.66,5742.0,338.4472,339.1688,338.4472,338.897,5742.0
2021-07-21 11:45:00,361.83,362.33,361.75,362.16,3576.0,339.0563,339.5248,338.9813,339.3655,3576.0
2021-07-21 11:50:00,362.3,362.87,362.28,362.62,3800.0,339.4967,340.0308,339.478,339.7966,3800.0
2021-07-21 11:55:00,362.59,362.76,362.38,362.38,2800.0,339.7685,339.9278,339.5717,339.5717,2800.0
2021-07-21 12:00:00,362.5,362.63,362.14,362.17,3700.0,339.6841,339.806,339.3468,339.3749,3700.0
2021-07-21 12:05:00,362.21,362.35,361.95,362.01,4761.0,339.4124,339.5436,339.1688,339.225,4761.0
2021-07-21 12:10:00,361.84,361.93,361.39,361.71,2202.0,339.0657,339.15,338.644,338.9439,2202.0
2021-07-21 12:15:00,361.75,361.75,361.52,361.58,2642.0,338.9813,338.9813,338.7658,338.822,2642.0
2021-07-21 12:20:00,361.69,361.73,361.13,361.67,5967.0,338.9251,338.9626,338.4004,338.9064,5967.0
2021-07-21 12:25:00,361.75,361.75,361.19,361.21,2704.0,338.9813,338.9813,338.4566,338.4753,2704.0
2021-07-21 12:30:00,361.3,361.57,361.23,361.37,3276.0,338.5597,338.8127,338.4941,338.6253,3276.0
2021-07-21 12:35:00,361.37,361.46,361.26,361.46,1395.0,338.6253,338.7096,338.5222,338.7096,1395.0
2021-07-21 12:40:00,361.31,361.33,361.0,361.13,1225.0,338.569,338.5878,338.2785,338.4004,1225.0
2021-07-21 12:45:00,361.3,361.3,360.73,360.94,2331.0,338.5597,338.5597,338.0255,338.2223,2331.0
2021-07-21 12:50:00,360.99,361.02,360.79,360.79,1676.0,338.2692,338.2973,338.0818,338.0818,1676.0
2021-07-21 12:55:00,360.82,361.19,360.81,361.17,2401.0,338.1099,338.4566,338.1005,338.4378,2401.0
2021-07-21 13:00:00,361.25,361.77,361.17,361.66,2951.0,338.5128,339.0001,338.4378,338.897,2951.0
2021-07-21 13:05:00,361.58,361.58,361.25,361.28,1300.0,338.822,338.822,338.5128,338.5409,1300.0
2021-07-21 13:10:00,361.42,361.59,361.17,361.18,2840.0,338.6721,338.8314,338.4378,338.4472,2840.0
2021-07-21 13:15:00,361.19,361.44,361.18,361.35,1727.0,338.4566,338.6909,338.4472,338.6065,1727.0
2021-07-21 13:20:00,361.45,361.69,361.45,361.58,1869.0,338.7002,338.9251,338.7002,338.822,1869.0
2021-07-21 13:25:00,361.6,361.63,361.54,361.54,1100.0,338.8408,338.8689,338.7846,338.7846,1100.0
2021-07-21 13:30:00,361.54,361.88,361.53,361.88,4923.0,338.7846,339.1032,338.7752,339.1032,4923.0
2021-07-21 13:35:00,362.06,362.06,361.71,361.77,2500.0,339.2718,339.2718,338.9439,339.0001,2500.0
2021-07-21 13:40:00,361.79,361.9,361.7,361.8,1394.0,339.0188,339.1219,338.9345,339.0282,1394.0
2021-07-21 13:45:00,361.88,361.97,361.57,361.57,1760.0,339.1032,339.1875,338.8127,338.8127,1760.0
2021-07-21 13:50:00,361.46,361.88,361.46,361.88,706.0,338.7096,339.1032,338.7096,339.1032,706.0
2021-07-21 13:55:00,361.96,361.96,361.69,361.83,1525.0,339.1781,339.1781,338.9251,339.0563,1525.0
2021-07-21 14:00:00,361.79,361.9,361.77,361.78,1383.0,339.0188,339.1219,339.0001,339.0095,1383.0
2021-07-21 14:05:00,361.92,361.99,361.76,361.99,2000.0,339.1406,339.2062,338.9907,339.2062,2000.0
2021-07-21 14:10:00,362.07,362.27,361.81,361.81,3922.0,339.2812,339.4686,339.0376,339.0376,3922.0
2021-07-21 14:15:00,362.13,362.14,361.85,361.9,1200.0,339.3374,339.3468,339.075,339.1219,1200.0
2021-07-21 14:20:00,361.9,361.99,361.77,361.83,2223.0,339.1219,339.2062,339.0001,339.0563,2223.0
2021-07-21 14:25:00,361.73,362.16,361.73,362.07,1200.0,338.9626,339.3655,338.9626,339.2812,1200.0
2021-07-21 14:30:00,362.19,362.19,361.87,361.87,2177.0,339.3936,339.3936,339.0938,339.0938,2177.0
2021-07-21 14:35:00,362.02,362.35,362.02,362.35,800.0,339.2343,339.5436,339.2343,339.5436,800.0
2021-07-21 14:40:00,362.43,362.53,362.13,362.13,3500.0,339.6185,339.7122,339.3374,339.3374,3500.0
2021-07-21 14:45:00,362.18,362.19,362.0,362.0,1420.0,339.3843,339.3936,339.2156,339.2156,1420.0
2021-07-21 14:50:00,362.16,362.53,362.15,362.46,800.0,339.3655,339.7122,339.3562,339.6467,800.0
2021-07-21 14:55:00,362.54,362.54,362.41,362.44,2600.0,339.7216,339.7216,339.5998,339.6279,2600.0
2021-07-21 15:00:00,362.34,362.45,362.27,362.41,1300.0,339.5342,339.6373,339.4686,339.5998,1300.0
2021-07-21 15:05:00,362.4,362.49,362.36,362.49,1699.0,339.5904,339.6748,339.5529,339.6748,1699.0
2021-07-21 15:10:00,362.35,362.42,362.05,362.05,1805.0,339.5436,339.6092,339.2625,339.2625,1805.0
2021-07-21 15:15:00,361.94,362.18,361.94,362.12,2000.0,339.1594,339.3843,339.1594,339.3281,2000.0
2021-07-21 15:20:00,362.14,362.46,362.14,362.43,1800.0,339.3468,339.6467,339.3468,339.6185,1800.0
2021-07-21 15:25:00,362.34,362.54,362.02,362.13,6178.0,339.5342,339.7216,339.2343,339.3374,6178.0
2021-07-21 15:30:00,362.13,362.26,362.04,362.14,3619.0,339.3374,339.4592,339.2531,339.3468,3619.0
2021-07-21 15:35:00,362.22,362.26,361.87,361.9,3108.0,339.4218,339.4592,339.0938,339.1219,3108.0
2021-07-21 15:40:00,361.9,361.94,361.65,361.86,8249.0,339.1219,339.1594,338.8876,339.0844,8249.0
2021-07-21 15:45:00,361.76,361.85,361.63,361.63,9836.0,338.9907,339.075,338.8689,338.8689,9836.0
2021-07-21 15:50:00,361.61,361.7,361.39,361.58,27723.0,338.8502,338.9345,338.644,338.822,27723.0
2021-07-21 15:55:00,361.59,361.79,361.08,361.46,61418.0,338.8314,339.0188,338.3535,338.7096,61418.0
2021-07-22 09:30:00,360.8,361.05,360.21,360.21,7148.0,338.0911,338.3254,337.5383,337.5383,7148.0
2021-07-22 09:35:00,360.04,360.04,358.52,358.86,1122.0,337.379,337.379,335.9546,336.2732,1122.0
2021-07-22 09:40:00,359.17,359.94,359.02,359.55,4525.0,336.5637,337.2853,336.4232,336.9198,4525.0
2021-07-22 09:45:00,359.31,359.87,359.11,359.11,6904.0,336.6949,337.2197,336.5075,336.5075,6904.0
2021-07-22 09:50:00,359.15,359.46,358.87,359.21,3201.0,336.545,336.8355,336.2826,336.6012,3201.0
2021-07-22 09:55:00,359.01,359.22,358.32,359.01,2098.0,336.4138,336.6106,335.7672,336.4138,2098.0
2021-07-22 10:00:00,358.77,358.81,358.59,358.59,1400.0,336.1889,336.2264,336.0202,336.0202,1400.0
2021-07-22 10:05:00,358.87,358.87,358.45,358.79,2300.0,336.2826,336.2826,335.889,336.2076,2300.0
2021-07-22 10:10:00,359.61,359.79,359.58,359.59,1779.0,336.976,337.1447,336.9479,336.9573,1779.0
2021-07-22 10:15:00,359.57,359.85,359.46,359.46,2108.0,336.9385,337.2009,336.8355,336.8355,2108.0
2021-07-22 10:20:00,359.25,359.39,359.02,359.32,2700.0,336.6387,336.7699,336.4232,336.7043,2700.0
2021-07-22 10:25:00,359.32,359.32,359.0,359.0,500.0,336.7043,336.7043,336.4044,336.4044,500.0
2021-07-22 10:30:00,359.01,359.44,359.01,359.22,1784.0,336.4138,336.8167,336.4138,336.6106,1784.0
2021-07-22 10:35:00,359.36,359.36,358.94,359.15,2200.0,336.7418,336.7418,336.3482,336.545,2200.0
2021-07-22 10:40:00,359.24,359.41,359.22,359.29,1950.0,336.6293,336.7886,336.6106,336.6762,1950.0
2021-07-22 10:45:00,359.35,359.35,359.01,359.14,1810.0,336.7324,336.7324,336.4138,336.5356,1810.0
2021-07-22 10:50:00,359.14,359.25,358.9,359.09,2255.0,336.5356,336.6387,336.3107,336.4888,2255.0
2021-07-22 10:55:00,359.26,359.48,359.18,359.19,1200.0,336.6481,336.8542,336.5731,336.5825,1200.0
2021-07-22 11:00:00,359.18,359.18,358.54,358.54,1585.0,336.5731,336.5731,335.9734,335.9734,1585.0
2021-07-22 11:05:00,358.46,358.95,358.34,358.95,2700.0,335.8984,336.3576,335.786,336.3576,2700.0
2021-07-22 11:10:00,358.8,359.04,358.8,358.88,2500.0,336.217,336.4419,336.217,336.292,2500.0
2021-07-22 11:15:00,358.95,359.01,358.66,358.66,5109.0,336.3576,336.4138,336.0858,336.0858,5109.0
2021-07-22 11:20:00,358.62,359.12,358.62,358.97,6460.0,336.0483,336.5169,336.0483,336.3763,6460.0
2021-07-22 11:25:00,358.9,358.9,358.29,358.29,2717.0,336.3107,336.3107,335.7391,335.7391,2717.0
2021-07-22 11:30:00,358.51,358.86,358.36,358.36,1700.0,335.9453,336.2732,335.8047,335.8047,1700.0
2021-07-22 11:35:00,358.57,358.79,358.56,358.7,900.0,336.0015,336.2076,335.9921,336.1233,900.0
2021-07-22 11:40:00,358.87,358.97,358.73,358.73,1351.0,336.2826,336.3763,336.1514,336.1514,1351.0
2021-07-22 11:45:00,358.93,359.25,358.91,359.09,4027.0,336.3388,336.6387,336.3201,336.4888,4027.0
2021-07-22 11:50:00,358.8,359.2,358.78,358.89,2300.0,336.217,336.5918,336.1983,336.3013,2300.0
2021-07-22 11:55:00,358.96,359.31,358.96,359.31,839.0,336.3669,336.6949,336.3669,336.6949,839.0
2021-07-22 12:00:00,359.27,359.59,359.27,359.53,1500.0,336.6574,336.9573,336.6574,336.9011,1500.0
2021-07-22 12:05:00,359.53,359.69,359.53,359.57,1439.0,336.9011,337.051,336.9011,336.9385,1439.0
2021-07-22 12:10:00,359.64,359.64,359.28,359.4,1389.0,337.0041,337.0041,336.6668,336.7792,1389.0
2021-07-22 12:15:00,359.39,359.53,359.0,359.0,3800.0,336.7699,336.9011,336.4044,336.4044,3800.0
2021-07-22 12:20:00,359.07,359.34,358.99,359.12,2600.0,336.47,336.723,336.3951,336.5169,2600.0
2021-07-22 12:25:00,359.03,359.26,359.02,359.25,1600.0,336.4325,336.6481,336.4232,336.6387,1600.0
2021-07-22 12:30:00,359.15,359.19,358.63,359.16,3901.0,336.545,336.5825,336.0577,336.5544,3901.0
2021-07-22 12:35:00,359.15,359.24,359.08,359.23,1700.0,336.545,336.6293,336.4794,336.6199,1700.0
2021-07-22 12:40:00,359.3,359.4,359.2,359.38,1100.0,336.6855,336.7792,336.5918,336.7605,1100.0
2021-07-22 12:45:00,359.36,359.81,359.36,359.69,969.0,336.7418,337.1634,336.7418,337.051,969.0
2021-07-22 12:50:00,359.78,359.95,359.78,359.92,1100.0,337.1353,337.2946,337.1353,337.2665,1100.0
2021-07-22 12:55:00,359.98,360.26,359.98,360.22,1569.0,337.3227,337.5851,337.3227,337.5476,1569.0
2021-07-22 13:00:00,360.15,360.15,359.94,359.99,2695.0,337.482,337.482,337.2853,337.3321,2695.0
2021-07-22 13:05:00,360.0,360.0,359.75,359.91,1121.0,337.3415,337.3415,337.1072,337.2571,1121.0
2021-07-22 13:10:00,359.93,359.96,359.93,359.96,200.0,337.2759,337.304,337.2759,337.304,200.0
2021-07-22 13:15:00,360.0,360.0,359.83,359.94,1200.0,337.3415,337.3415,337.1822,337.2853,1200.0
2021-07-22 13:20:00,359.84,359.84,359.76,359.83,1460.0,337.1916,337.1916,337.1166,337.1822,1460.0
2021-07-22 13:25:00,359.82,360.19,359.78,359.78,1700.0,337.1728,337.5195,337.1353,337.1353,1700.0
2021-07-22 13:30:00,359.86,359.98,359.86,359.98,400.0,337.2103,337.3227,337.2103,337.3227,400.0
2021-07-22 13:35:00,360.0,360.21,359.86,360.11,2398.0,337.3415,337.5383,337.2103,337.4446,2398.0
2021-07-22 13:40:00,360.23,360.23,360.12,360.12,1200.0,337.557,337.557,337.4539,337.4539,1200.0
2021-07-22 13:45:00,360.12,360.14,360.09,360.13,400.0,337.4539,337.4727,337.4258,337.4633,400.0
2021-07-22 13:50:00,360.07,360.29,360.06,360.23,2002.0,337.4071,337.6132,337.3977,337.557,2002.0
2021-07-22 13:55:00,360.15,360.29,360.07,360.26,1300.0,337.482,337.6132,337.4071,337.5851,1300.0
2021-07-22 14:00:00,360.28,360.47,360.19,360.27,4051.0,337.6039,337.7819,337.5195,337.5945,4051.0
2021-07-22 14:05:00,360.27,360.32,360.1,360.21,1401.0,337.5945,337.6413,337.4352,337.5383,1401.0
2021-07-22 14:10:00,360.23,360.27,360.23,360.27,300.0,337.557,337.5945,337.557,337.5945,300.0
2021-07-22 14:15:00,360.38,360.4,360.22,360.38,1100.0,337.6976,337.7163,337.5476,337.6976,1100.0
2021-07-22 14:20:00,360.3,360.42,360.23,360.23,3261.0,337.6226,337.7351,337.557,337.557,3261.0
2021-07-22 14:25:00,360.33,360.43,360.17,360.4,2000.0,337.6507,337.7444,337.5008,337.7163,2000.0
2021-07-22 14:30:00,360.31,360.4,360.2,360.4,2712.0,337.632,337.7163,337.5289,337.7163,2712.0
2021-07-22 14:35:00,360.32,360.33,360.18,360.27,2026.0,337.6413,337.6507,337.5102,337.5945,2026.0
2021-07-22 14:40:00,360.26,360.42,360.18,360.42,1100.0,337.5851,337.7351,337.5102,337.7351,1100.0
2021-07-22 14:45:00,360.37,360.51,360.33,360.36,2100.0,337.6882,337.8194,337.6507,337.6788,2100.0
2021-07-22 14:50:00,360.3,360.3,360.14,360.23,1899.0,337.6226,337.6226,337.4727,337.557,1899.0
2021-07-22 14:55:00,360.16,360.16,360.01,360.14,2236.0,337.4914,337.4914,337.3509,337.4727,2236.0
2021-07-22 15:00:00,360.28,360.28,360.02,360.12,1702.0,337.6039,337.6039,337.3602,337.4539,1702.0
2021-07-22 15:05:00,360.21,360.21,359.94,360.0,3164.0,337.5383,337.5383,337.2853,337.3415,3164.0
2021-07-22 15:10:00,360.0,360.0,359.64,359.64,2149.0,337.3415,337.3415,337.0041,337.0041,2149.0
2021-07-22 15:15:00,359.78,359.87,359.62,359.87,4140.0,337.1353,337.2197,336.9854,337.2197,4140.0
2021-07-22 15:20:00,359.79,359.9,359.75,359.85,2000.0,337.1447,337.2478,337.1072,337.2009,2000.0
2021-07-22 15:25:00,359.8,359.97,359.72,359.87,13600.0,337.1541,337.3134,337.0791,337.2197,13600.0
2021-07-22 15:30:00,359.84,359.85,359.6,359.67,5601.0,337.1916,337.2009,336.9667,337.0323,5601.0
2021-07-22 15:35:00,359.67,359.79,359.58,359.78,2350.0,337.0323,337.1447,336.9479,337.1353,2350.0
2021-07-22 15:40:00,359.78,359.84,359.69,359.84,7022.0,337.1353,337.1916,337.051,337.1916,7022.0
2021-07-22 15:45:00,359.89,359.94,359.7,359.81,8674.0,337.2384,337.2853,337.0604,337.1634,8674.0
2021-07-22 15:50:00,360.07,360.15,359.45,359.64,22941.0,337.4071,337.482,336.8261,337.0041,22941.0
2021-07-22 15:55:00,359.57,359.64,358.98,359.3,67747.0,336.9385,337.0041,336.3857,336.6855,67747.0
2021-07-23 09:30:00,360.61,360.61,359.42,360.56,8032.0,337.9131,337.9131,336.798,337.8662,8032.0
2021-07-23 09:35:00,360.03,360.8,359.68,359.68,2940.0,337.3696,338.0911,337.0416,337.0416,2940.0
2021-07-23 09:40:00,359.58,360.35,359.5,359.88,2080.0,336.9479,337.6695,336.873,337.229,2080.0
2021-07-23 09:45:00,359.89,359.98,358.75,359.81,3829.0,337.2384,337.3227,336.1702,337.1634,3829.0
2021-07-23 09:50:00,359.81,359.81,359.26,359.64,3109.0,337.1634,337.1634,336.6481,337.0041,3109.0
2021-07-23 09:55:00,359.61,359.73,359.38,359.38,1700.0,336.976,337.0885,336.7605,336.7605,1700.0
2021-07-23 10:00:00,360.02,360.99,359.88,360.34,5011.0,337.3602,338.2692,337.229,337.6601,5011.0
2021-07-23 10:05:00,360.17,361.13,360.16,361.13,2019.0,337.5008,338.4004,337.4914,338.4004,2019.0
2021-07-23 10:10:00,361.04,361.34,360.89,360.91,3630.0,338.316,338.5971,338.1755,338.1942,3630.0
2021-07-23 10:15:00,360.94,360.94,359.99,360.03,2208.0,338.2223,338.2223,337.3321,337.3696,2208.0
2021-07-23 10:20:00,359.82,360.27,359.72,359.96,3511.0,337.1728,337.5945,337.0791,337.304,3511.0
2021-07-23 10:25:00,359.96,360.06,359.74,359.81,3264.0,337.304,337.3977,337.0978,337.1634,3264.0
2021-07-23 10:30:00,359.82,359.99,359.77,359.82,1500.0,337.1728,337.3321,337.126,337.1728,1500.0
2021-07-23 10:35:00,360.09,360.65,359.97,360.25,2825.0,337.4258,337.9506,337.3134,337.5758,2825.0
2021-07-23 10:40:00,360.39,361.01,360.39,360.69,2708.0,337.7069,338.2879,337.7069,337.9881,2708.0
2021-07-23 10:45:00,360.98,360.98,360.44,360.54,3671.0,338.2598,338.2598,337.7538,337.8475,3671.0
2021-07-23 10:50:00,360.81,361.01,360.79,361.0,2400.0,338.1005,338.2879,338.0818,338.2785,2400.0
2021-07-23 10:55:00,360.97,361.04,360.58,360.58,4458.0,338.2504,338.316,337.885,337.885,4458.0
2021-07-23 11:00:00,360.73,361.16,360.73,361.09,1690.0,338.0255,338.4285,338.0255,338.3629,1690.0
2021-07-23 11:05:00,361.36,361.7,361.35,361.56,1900.0,338.6159,338.9345,338.6065,338.8033,1900.0
2021-07-23 11:10:00,361.56,361.56,361.19,361.35,1229.0,338.8033,338.8033,338.4566,338.6065,1229.0
2021-07-23 11:15:00,361.25,361.32,360.95,360.96,2400.0,338.5128,338.5784,338.2317,338.2411,2400.0
2021-07-23 11:20:00,360.98,361.13,360.83,361.05,1300.0,338.2598,338.4004,338.1192,338.3254,1300.0
2021-07-23 11:25:00,361.08,361.18,361.02,361.1,1200.0,338.3535,338.4472,338.2973,338.3723,1200.0
2021-07-23 11:30:00,361.52,361.52,361.02,361.13,3391.0,338.7658,338.7658,338.2973,338.4004,3391.0
2021-07-23 11:35:00,361.1,361.11,360.73,360.73,4343.0,338.3723,338.3816,338.0255,338.0255,4343.0
2021-07-23 11:40:00,360.75,360.95,360.37,360.49,4258.0,338.0443,338.2317,337.6882,337.8006,4258.0
2021-07-23 11:45:00,360.51,361.13,360.47,361.0,3491.0,337.8194,338.4004,337.7819,338.2785,3491.0
2021-07-23 11:50:00,360.97,361.31,360.97,361.12,1735.0,338.2504,338.569,338.2504,338.391,1735.0
2021-07-23 11:55:00,360.91,360.91,360.25,360.59,3539.0,338.1942,338.1942,337.5758,337.8944,3539.0
2021-07-23 12:00:00,360.55,360.7,360.34,360.55,2012.0,337.8569,337.9974,337.6601,337.8569,2012.0
2021-07-23 12:05:00,360.71,360.84,360.62,360.76,2998.0,338.0068,338.1286,337.9225,338.0537,2998.0
2021-07-23 12:10:00,360.5,360.74,360.5,360.64,3900.0,337.81,338.0349,337.81,337.9412,3900.0
2021-07-23 12:15:00,360.59,360.59,360.32,360.32,2001.0,337.8944,337.8944,337.6413,337.6413,2001.0
2021-07-23 12:20:00,360.45,360.45,359.98,360.03,3599.0,337.7632,337.7632,337.3227,337.3696,3599.0
2021-07-23 12:25:00,360.06,360.42,359.88,360.36,2791.0,337.3977,337.7351,337.229,337.6788,2791.0
2021-07-23 12:30:00,360.37,360.67,360.25,360.3,2227.0,337.6882,337.9693,337.5758,337.6226,2227.0
2021-07-23 12:35:00,360.3,360.45,360.24,360.27,1371.0,337.6226,337.7632,337.5664,337.5945,1371.0
2021-07-23 12:40:00,360.23,360.23,360.12,360.15,3128.0,337.557,337.557,337.4539,337.482,3128.0
2021-07-23 12:45:00,360.19,360.19,359.94,360.19,1996.0,337.5195,337.5195,337.2853,337.5195,1996.0
2021-07-23 12:50:00,360.11,360.26,359.98,360.09,2804.0,337.4446,337.5851,337.3227,337.4258,2804.0
2021-07-23 12:55:00,360.1,360.23,359.96,360.03,4871.0,337.4352,337.557,337.304,337.3696,4871.0
2021-07-23 13:00:00,360.07,360.33,360.0,360.33,4074.0,337.4071,337.6507,337.3415,337.6507,4074.0
2021-07-23 13:05:00,360.36,360.77,360.35,360.76,2323.0,337.6788,338.063,337.6695,338.0537,2323.0
2021-07-23 13:10:00,360.82,360.88,360.82,360.87,900.0,338.1099,338.1661,338.1099,338.1567,900.0
2021-07-23 13:15:00,361.15,361.17,361.14,361.17,900.0,338.4191,338.4378,338.4097,338.4378,900.0
2021-07-23 13:20:00,361.05,361.06,360.98,361.02,1601.0,338.3254,338.3348,338.2598,338.2973,1601.0
2021-07-23 13:25:00,361.08,361.19,361.08,361.09,900.0,338.3535,338.4566,338.3535,338.3629,900.0
2021-07-23 13:30:00,361.03,361.06,360.94,360.94,2774.0,338.3067,338.3348,338.2223,338.2223,2774.0
2021-07-23 13:35:00,361.0,361.3,361.0,361.3,1900.0,338.2785,338.5597,338.2785,338.5597,1900.0
2021-07-23 13:40:00,361.34,361.34,361.06,361.09,2547.0,338.5971,338.5971,338.3348,338.3629,2547.0
2021-07-23 13:45:00,361.07,361.21,361.02,361.21,403.0,338.3441,338.4753,338.2973,338.4753,403.0
2021-07-23 13:50:00,361.18,361.18,360.94,361.03,1300.0,338.4472,338.4472,338.2223,338.3067,1300.0
2021-07-23 13:55:00,361.12,361.15,360.95,360.95,1100.0,338.391,338.4191,338.2317,338.2317,1100.0
2021-07-23 14:00:00,360.92,360.96,360.75,360.87,1200.0,338.2036,338.2411,338.0443,338.1567,1200.0
2021-07-23 14:05:00,360.87,360.97,360.79,360.93,700.0,338.1567,338.2504,338.0818,338.213,700.0
2021-07-23 14:10:00,360.94,361.23,360.93,361.19,756.0,338.2223,338.4941,338.213,338.4566,756.0
2021-07-23 14:15:00,361.25,361.27,360.81,360.81,2605.0,338.5128,338.5316,338.1005,338.1005,2605.0
2021-07-23 14:20:00,360.8,360.95,360.79,360.84,900.0,338.0911,338.2317,338.0818,338.1286,900.0
2021-07-23 14:25:00,360.85,360.85,360.63,360.63,1000.0,338.138,338.138,337.9318,337.9318,1000.0
2021-07-23 14:30:00,360.65,361.0,360.64,360.7,1914.0,337.9506,338.2785,337.9412,337.9974,1914.0
2021-07-23 14:35:00,360.9,361.02,360.7,360.96,1500.0,338.1848,338.2973,337.9974,338.2411,1500.0
2021-07-23 14:40:00,360.88,361.04,360.82,360.88,2000.0,338.1661,338.316,338.1099,338.1661,2000.0
2021-07-23 14:45:00,360.88,360.92,360.77,360.77,1380.0,338.1661,338.2036,338.063,338.063,1380.0
2021-07-23 14:50:00,360.81,360.89,360.74,360.74,1000.0,338.1005,338.1755,338.0349,338.0349,1000.0
2021-07-23 14:55:00,360.72,361.02,360.7,360.78,1800.0,338.0162,338.2973,337.9974,338.0724,1800.0
2021-07-23 15:00:00,360.86,360.9,360.56,360.63,29095.0,338.1474,338.1848,337.8662,337.9318,29095.0
2021-07-23 15:05:00,360.63,360.7,360.54,360.65,15854.0,337.9318,337.9974,337.8475,337.9506,15854.0
2021-07-23 15:10:00,360.54,360.58,359.77,360.0,7942.0,337.8475,337.885,337.126,337.3415,7942.0
2021-07-23 15:15:00,360.0,360.24,359.84,360.24,2505.0,337.3415,337.5664,337.1916,337.5664,2505.0
2021-07-23 15:20:00,360.2,360.46,360.2,360.45,3149.0,337.5289,337.7725,337.5289,337.7632,3149.0
2021-07-23 15:25:00,360.44,360.64,360.23,360.63,2609.0,337.7538,337.9412,337.557,337.9318,2609.0
2021-07-23 15:30:00,360.7,360.88,360.63,360.84,4997.0,337.9974,338.1661,337.9318,338.1286,4997.0
2021-07-23 15:35:00,360.75,361.14,360.75,361.13,1806.0,338.0443,338.4097,338.0443,338.4004,1806.0
2021-07-23 15:40:00,361.17,361.36,361.0,361.34,5441.0,338.4378,338.6159,338.2785,338.5971,5441.0
2021-07-23 15:45:00,361.24,361.43,361.21,361.43,4529.0,338.5034,338.6815,338.4753,338.6815,4529.0
2021-07-23 15:50:00,361.5,361.66,361.3,361.45,9217.0,338.7471,338.897,338.5597,338.7002,9217.0
2021-07-23 15:55:00,361.54,361.54,361.21,361.33,14200.0,338.7846,338.7846,338.4753,338.5878,14200.0
2021-07-26 09:30:00,357.92,358.58,356.83,357.21,15914.0,335.3924,336.0109,334.371,334.7271,15914.0
2021-07-26 09:35:00,358.2,358.52,356.58,357.79,4870.0,335.6548,335.9546,334.1367,335.2706,4870.0
2021-07-26 09:40:00,357.8,358.18,356.43,356.43,7205.0,335.28,335.636,333.9962,333.9962,7205.0
2021-07-26 09:45:00,356.39,357.19,356.08,357.0,2801.0,333.9587,334.7083,333.6682,334.5303,2801.0
2021-07-26 09:50:00,356.64,357.0,356.46,356.97,1800.0,334.193,334.5303,334.0243,334.5022,1800.0
2021-07-26 09:55:00,356.9,357.11,356.6,356.6,2195.0,334.4366,334.6334,334.1555,334.1555,2195.0
2021-07-26 10:00:00,356.17,356.34,355.65,355.65,4112.0,333.7525,333.9118,333.2653,333.2653,4112.0
2021-07-26 10:05:00,355.51,355.92,355.3,355.61,1883.0,333.1341,333.5183,332.9373,333.2278,1883.0
2021-07-26 10:10:00,355.64,356.21,355.5,356.01,4176.0,333.2559,333.79,333.1247,333.6026,4176.0
2021-07-26 10:15:00,356.01,356.3,355.89,356.3,1900.0,333.6026,333.8744,333.4902,333.8744,1900.0
2021-07-26 10:20:00,356.3,356.54,356.14,356.45,5240.0,333.8744,334.0993,333.7244,334.0149,5240.0
2021-07-26 10:25:00,356.36,356.83,356.3,356.71,4191.0,333.9306,334.371,333.8744,334.2586,4191.0
2021-07-26 10:30:00,356.71,356.71,355.58,356.06,3224.0,334.2586,334.2586,333.1997,333.6495,3224.0
2021-07-26 10:35:00,355.94,355.95,355.37,355.84,4168.0,333.537,333.5464,333.0029,333.4433,4168.0
2021-07-26 10:40:00,355.58,355.8,355.31,355.58,2355.0,333.1997,333.4058,332.9467,333.1997,2355.0
2021-07-26 10:45:00,355.71,356.36,355.7,356.36,3802.0,333.3215,333.9306,333.3121,333.9306,3802.0
2021-07-26 10:50:00,356.4,356.5,355.94,356.02,8442.0,333.9681,334.0618,333.537,333.612,8442.0
2021-07-26 10:55:00,356.36,356.56,355.98,356.23,8383.0,333.9306,334.118,333.5745,333.8088,8383.0
2021-07-26 11:00:00,356.0,356.08,355.52,355.52,3391.0,333.5932,333.6682,333.1435,333.1435,3391.0
2021-07-26 11:05:00,355.62,356.19,355.62,356.01,3574.0,333.2372,333.7713,333.2372,333.6026,3574.0
2021-07-26 11:10:00,356.13,356.29,356.03,356.15,1798.0,333.7151,333.865,333.6214,333.7338,1798.0
2021-07-26 11:15:00,356.18,356.71,356.18,356.71,861.0,333.7619,334.2586,333.7619,334.2586,861.0
2021-07-26 11:20:00,357.08,357.55,357.08,357.55,1700.0,334.6053,335.0457,334.6053,335.0457,1700.0
2021-07-26 11:25:00,357.5,357.6,357.35,357.35,1925.0,334.9988,335.0925,334.8583,334.8583,1925.0
2021-07-26 11:30:00,357.35,357.72,357.08,357.66,3126.0,334.8583,335.205,334.6053,335.1488,3126.0
2021-07-26 11:35:00,357.71,358.23,357.7,358.15,7465.0,335.1956,335.6829,335.1862,335.6079,7465.0
2021-07-26 11:40:00,358.25,358.26,357.56,357.66,3400.0,335.7016,335.711,335.0551,335.1488,3400.0
2021-07-26 11:45:00,357.71,357.88,357.61,357.62,1533.0,335.1956,335.3549,335.1019,335.1113,1533.0
2021-07-26 11:50:00,357.84,358.23,357.83,358.2,1808.0,335.3174,335.6829,335.3081,335.6548,1808.0
2021-07-26 11:55:00,358.17,358.24,358.12,358.22,3400.0,335.6267,335.6923,335.5798,335.6735,3400.0
2021-07-26 12:00:00,358.18,358.4,358.1,358.27,1100.0,335.636,335.8422,335.5611,335.7204,1100.0
2021-07-26 12:05:00,358.4,358.4,358.01,358.06,1720.0,335.8422,335.8422,335.4767,335.5236,1720.0
2021-07-26 12:10:00,358.11,358.2,358.0,358.13,2000.0,335.5704,335.6548,335.4674,335.5892,2000.0
2021-07-26 12:15:00,357.97,358.1,357.88,358.03,2200.0,335.4393,335.5611,335.3549,335.4955,2200.0
2021-07-26 12:20:00,358.1,358.39,357.96,358.1,4094.0,335.5611,335.8328,335.4299,335.5611,4094.0
2021-07-26 12:25:00,358.12,358.24,358.04,358.04,3700.0,335.5798,335.6923,335.5048,335.5048,3700.0
2021-07-26 12:30:00,358.24,358.27,358.04,358.17,4504.0,335.6923,335.7204,335.5048,335.6267,4504.0
2021-07-26 12:35:00,358.12,358.77,358.12,358.67,6970.0,335.5798,336.1889,335.5798,336.0952,6970.0
2021-07-26 12:40:00,358.73,358.83,358.45,358.83,6016.0,336.1514,336.2451,335.889,336.2451,6016.0
2021-07-26 12:45:00,358.81,359.04,358.74,358.85,4434.0,336.2264,336.4419,336.1608,336.2639,4434.0
2021-07-26 12:50:00,358.81,358.96,358.76,358.9,2171.0,336.2264,336.3669,336.1795,336.3107,2171.0
2021-07-26 12:55:00,358.85,358.85,358.63,358.76,3320.0,336.2639,336.2639,336.0577,336.1795,3320.0
2021-07-26 13:00:00,358.79,359.15,358.78,359.15,2641.0,336.2076,336.545,336.1983,336.545,2641.0
2021-07-26 13:05:00,358.94,359.44,358.94,359.05,6916.0,336.3482,336.8167,336.3482,336.4513,6916.0
2021-07-26 13:10:00,358.94,358.94,358.67,358.85,3563.0,336.3482,336.3482,336.0952,336.2639,3563.0
2021-07-26 13:15:00,358.87,358.87,358.32,358.42,5900.0,336.2826,336.2826,335.7672,335.8609,5900.0
2021-07-26 13:20:00,358.55,358.65,358.39,358.48,2037.0,335.9827,336.0765,335.8328,335.9172,2037.0
2021-07-26 13:25:00,358.38,358.39,357.84,357.96,3648.0,335.8234,335.8328,335.3174,335.4299,3648.0
2021-07-26 13:30:00,357.98,358.1,357.89,358.01,2400.0,335.4486,335.5611,335.3643,335.4767,2400.0
2021-07-26 13:35:00,358.0,358.14,357.81,358.04,2500.0,335.4674,335.5986,335.2893,335.5048,2500.0
2021-07-26 13:40:00,358.05,358.24,358.05,358.14,3905.0,335.5142,335.6923,335.5142,335.5986,3905.0
2021-07-26 13:45:00,358.11,358.15,357.82,357.82,1400.0,335.5704,335.6079,335.2987,335.2987,1400.0
2021-07-26 13:50:00,358.0,358.16,357.9,358.07,4843.0,335.4674,335.6173,335.3737,335.533,4843.0
2021-07-26 13:55:00,357.99,357.99,357.7,357.71,900.0,335.458,335.458,335.1862,335.1956,900.0
2021-07-26 14:00:00,357.8,358.02,357.8,357.98,3505.0,335.28,335.4861,335.28,335.4486,3505.0
2021-07-26 14:05:00,358.0,358.99,357.97,358.99,3407.0,335.4674,336.3951,335.4393,336.3951,3407.0
2021-07-26 14:10:00,358.9,358.9,358.51,358.51,2410.0,336.3107,336.3107,335.9453,335.9453,2410.0
2021-07-26 14:15:00,358.53,358.95,358.51,358.95,1393.0,335.964,336.3576,335.9453,336.3576,1393.0
2021-07-26 14:20:00,358.87,358.89,358.48,358.49,2097.0,336.2826,336.3013,335.9172,335.9265,2097.0
2021-07-26 14:25:00,358.38,358.81,358.36,358.75,2140.0,335.8234,336.2264,335.8047,336.1702,2140.0
2021-07-26 14:30:00,358.98,359.1,358.95,359.04,1281.0,336.3857,336.4981,336.3576,336.4419,1281.0
2021-07-26 14:35:00,358.98,358.98,358.63,358.63,1450.0,336.3857,336.3857,336.0577,336.0577,1450.0
2021-07-26 14:40:00,358.54,358.62,358.35,358.51,1501.0,335.9734,336.0483,335.7953,335.9453,1501.0
2021-07-26 14:45:00,358.4,358.4,358.29,358.29,300.0,335.8422,335.8422,335.7391,335.7391,300.0
2021-07-26 14:50:00,358.42,358.42,358.25,358.25,2100.0,335.8609,335.8609,335.7016,335.7016,2100.0
2021-07-26 14:55:00,358.26,358.38,358.12,358.25,2452.0,335.711,335.8234,335.5798,335.7016,2452.0
2021-07-26 15:00:00,358.23,358.27,358.12,358.24,1972.0,335.6829,335.7204,335.5798,335.6923,1972.0
2021-07-26 15:05:00,358.24,358.37,358.23,358.3,1570.0,335.6923,335.8141,335.6829,335.7485,1570.0
2021-07-26 15:10:00,358.59,358.64,358.46,358.47,2809.0,336.0202,336.0671,335.8984,335.9078,2809.0
2021-07-26 15:15:00,358.54,358.6,358.54,358.59,900.0,335.9734,336.0296,335.9734,336.0202,900.0
2021-07-26 15:20:00,358.67,358.87,358.67,358.87,600.0,336.0952,336.2826,336.0952,336.2826,600.0
2021-07-26 15:25:00,358.91,358.96,358.74,358.84,2764.0,336.3201,336.3669,336.1608,336.2545,2764.0
2021-07-26 15:30:00,358.82,358.82,358.62,358.69,2484.0,336.2358,336.2358,336.0483,336.1139,2484.0
2021-07-26 15:35:00,358.75,358.82,358.31,358.32,1820.0,336.1702,336.2358,335.7579,335.7672,1820.0
2021-07-26 15:40:00,358.41,358.55,358.24,358.25,3000.0,335.8516,335.9827,335.6923,335.7016,3000.0
2021-07-26 15:45:00,358.33,358.33,358.07,358.16,6911.0,335.7766,335.7766,335.533,335.6173,6911.0
2021-07-26 15:50:00,358.22,358.92,358.19,358.87,16302.0,335.6735,336.3295,335.6454,336.2826,16302.0
2021-07-26 15:55:00,358.88,359.11,358.25,358.28,54630.0,336.292,336.5075,335.7016,335.7297,54630.0
2021-07-27 09:30:00,358.52,359.5,358.47,359.43,8077.0,335.9546,336.873,335.9078,336.8074,8077.0
2021-07-27 09:35:00,359.41,359.66,358.75,358.97,3787.0,336.7886,337.0229,336.1702,336.3763,3787.0
2021-07-27 09:40:00,358.88,359.27,358.48,358.9,1402.0,336.292,336.6574,335.9172,336.3107,1402.0
2021-07-27 09:45:00,358.91,360.96,358.73,360.96,4244.0,336.3201,338.2411,336.1514,338.2411,4244.0
2021-07-27 09:50:00,360.75,361.82,360.75,361.82,1500.0,338.0443,339.0469,338.0443,339.0469,1500.0
2021-07-27 09:55:00,361.63,362.2,361.31,362.2,2872.0,338.8689,339.403,338.569,339.403,2872.0
2021-07-27 10:00:00,362.37,363.63,362.33,363.55,4535.0,339.5623,340.743,339.5248,340.668,4535.0
2021-07-27 10:05:00,363.73,364.0,362.95,363.57,5408.0,340.8367,341.0897,340.1058,340.6868,5408.0
2021-07-27 10:10:00,363.28,363.63,362.86,363.46,3114.0,340.415,340.743,340.0215,340.5837,3114.0
2021-07-27 10:15:00,363.38,363.61,363.16,363.46,1100.0,340.5087,340.7243,340.3026,340.5837,1100.0
2021-07-27 10:20:00,363.46,363.98,363.46,363.86,2513.0,340.5837,341.071,340.5837,340.9585,2513.0
2021-07-27 10:25:00,364.01,364.68,363.93,364.62,4553.0,341.0991,341.7269,341.0241,341.6707,4553.0
2021-07-27 10:30:00,364.62,364.98,364.43,364.86,9427.0,341.6707,342.008,341.4927,341.8956,9427.0
2021-07-27 10:35:00,364.52,365.06,364.13,364.86,1884.0,341.577,342.083,341.2115,341.8956,1884.0
2021-07-27 10:40:00,364.99,364.99,364.42,364.42,753.0,342.0174,342.0174,341.4833,341.4833,753.0
2021-07-27 10:45:00,364.61,364.61,363.9,364.28,1297.0,341.6613,341.6613,340.996,341.3521,1297.0
2021-07-27 10:50:00,364.31,364.84,363.84,364.66,2100.0,341.3802,341.8769,340.9398,341.7082,2100.0
2021-07-27 10:55:00,364.52,364.57,364.38,364.45,1000.0,341.577,341.6238,341.4458,341.5114,1000.0
2021-07-27 11:00:00,364.28,364.56,364.24,364.39,2740.0,341.3521,341.6145,341.3146,341.4552,2740.0
2021-07-27 11:05:00,364.39,364.45,363.93,364.21,2449.0,341.4552,341.5114,341.0241,341.2865,2449.0
2021-07-27 11:10:00,364.06,364.23,363.82,364.21,2900.0,341.1459,341.3052,340.9211,341.2865,2900.0
2021-07-27 11:15:00,364.04,364.51,363.7,363.7,2750.0,341.1272,341.5676,340.8086,340.8086,2750.0
2021-07-27 11:20:00,363.69,363.88,363.57,363.75,3000.0,340.7992,340.9773,340.6868,340.8555,3000.0
2021-07-27 11:25:00,363.67,363.75,363.15,363.65,2972.0,340.7805,340.8555,340.2932,340.7618,2972.0
2021-07-27 11:30:00,363.48,363.48,362.87,363.45,3220.0,340.6025,340.6025,340.0308,340.5743,3220.0
2021-07-27 11:35:00,363.16,363.27,362.93,363.04,2801.0,340.3026,340.4057,340.0871,340.1901,2801.0
2021-07-27 11:40:00,362.97,363.38,362.95,363.38,3490.0,340.1246,340.5087,340.1058,340.5087,3490.0
2021-07-27 11:45:00,363.5,363.59,363.43,363.45,940.0,340.6212,340.7055,340.5556,340.5743,940.0
2021-07-27 11:50:00,363.5,363.88,363.31,363.88,3810.0,340.6212,340.9773,340.4432,340.9773,3810.0
2021-07-27 11:55:00,363.6,363.6,363.13,363.33,2271.0,340.7149,340.7149,340.2745,340.4619,2271.0
2021-07-27 12:00:00,363.23,363.39,363.01,363.01,2700.0,340.3682,340.5181,340.162,340.162,2700.0
2021-07-27 12:05:00,363.12,363.4,362.51,362.51,5009.0,340.2651,340.5275,339.6935,339.6935,5009.0
2021-07-27 12:10:00,362.57,362.57,361.55,361.8,5808.0,339.7497,339.7497,338.7939,339.0282,5808.0
2021-07-27 12:15:00,361.92,362.42,361.86,362.4,2400.0,339.1406,339.6092,339.0844,339.5904,2400.0
2021-07-27 12:20:00,362.53,363.0,362.49,362.5,4014.0,339.7122,340.1527,339.6748,339.6841,4014.0
2021-07-27 12:25:00,362.52,363.09,362.52,363.09,1116.0,339.7029,340.237,339.7029,340.237,1116.0
2021-07-27 12:30:00,363.0,363.16,362.89,362.95,1872.0,340.1527,340.3026,340.0496,340.1058,1872.0
2021-07-27 12:35:00,362.9,363.45,362.9,363.45,1100.0,340.059,340.5743,340.059,340.5743,1100.0
2021-07-27 12:40:00,363.37,363.53,363.28,363.3,1946.0,340.4994,340.6493,340.415,340.4338,1946.0
2021-07-27 12:45:00,363.21,363.28,363.19,363.19,700.0,340.3494,340.415,340.3307,340.3307,700.0
2021-07-27 12:50:00,363.24,363.53,363.24,363.53,1755.0,340.3776,340.6493,340.3776,340.6493,1755.0
2021-07-27 12:55:00,363.32,363.74,363.22,363.62,1397.0,340.4525,340.8461,340.3588,340.7336,1397.0
2021-07-27 13:00:00,363.28,363.32,362.96,362.96,1952.0,340.415,340.4525,340.1152,340.1152,1952.0
2021-07-27 13:05:00,362.77,363.21,362.77,363.07,2792.0,339.9371,340.3494,339.9371,340.2183,2792.0
2021-07-27 13:10:00,362.9,363.01,362.81,362.85,2850.0,340.059,340.162,339.9746,340.0121,2850.0
2021-07-27 13:15:00,362.81,363.07,362.78,363.03,1800.0,339.9746,340.2183,339.9465,340.1808,1800.0
2021-07-27 13:20:00,362.84,362.88,362.5,362.62,2520.0,340.0027,340.0402,339.6841,339.7966,2520.0
2021-07-27 13:25:00,362.56,362.57,362.39,362.48,700.0,339.7404,339.7497,339.5811,339.6654,700.0
2021-07-27 13:30:00,362.31,362.31,362.12,362.2,1000.0,339.5061,339.5061,339.3281,339.403,1000.0
2021-07-27 13:35:00,362.12,362.41,362.11,362.25,2362.0,339.3281,339.5998,339.3187,339.4499,2362.0
2021-07-27 13:40:00,362.18,362.3,361.9,361.92,3601.0,339.3843,339.4967,339.1219,339.1406,3601.0
2021-07-27 13:45:00,361.89,362.46,361.89,362.31,2310.0,339.1125,339.6467,339.1125,339.5061,2310.0
2021-07-27 13:50:00,362.16,362.16,361.59,361.89,1543.0,339.3655,339.3655,338.8314,339.1125,1543.0
2021-07-27 13:55:00,361.79,361.79,361.39,361.68,3521.0,339.0188,339.0188,338.644,338.9157,3521.0
2021-07-27 14:00:00,361.59,361.87,361.59,361.87,1100.0,338.8314,339.0938,338.8314,339.0938,1100.0
2021-07-27 14:05:00,361.92,361.92,361.62,361.62,823.0,339.1406,339.1406,338.8595,338.8595,823.0
2021-07-27 14:10:00,361.58,361.99,361.53,361.98,2500.0,338.822,339.2062,338.7752,339.1969,2500.0
2021-07-27 14:15:00,362.01,362.09,361.7,361.78,1100.0,339.225,339.2999,338.9345,339.0095,1100.0
2021-07-27 14:20:00,361.52,361.71,361.48,361.48,2440.0,338.7658,338.9439,338.7283,338.7283,2440.0
2021-07-27 14:25:00,361.62,361.74,361.56,361.74,1000.0,338.8595,338.972,338.8033,338.972,1000.0
2021-07-27 14:30:00,361.75,361.79,361.37,361.42,1798.0,338.9813,339.0188,338.6253,338.6721,1798.0
2021-07-27 14:35:00,361.13,361.52,361.13,361.52,1050.0,338.4004,338.7658,338.4004,338.7658,1050.0
2021-07-27 14:40:00,361.43,361.48,361.26,361.27,825.0,338.6815,338.7283,338.5222,338.5316,825.0
2021-07-27 14:45:00,361.43,361.56,361.23,361.56,500.0,338.6815,338.8033,338.4941,338.8033,500.0
2021-07-27 14:50:00,361.68,361.73,361.11,361.14,2363.0,338.9157,338.9626,338.3816,338.4097,2363.0
2021-07-27 14:55:00,361.12,361.33,360.99,361.2,3610.0,338.391,338.5878,338.2692,338.466,3610.0
2021-07-27 15:00:00,361.38,361.76,361.38,361.76,1400.0,338.6346,338.9907,338.6346,338.9907,1400.0
2021-07-27 15:05:00,361.78,361.83,361.73,361.76,1000.0,339.0095,339.0563,338.9626,338.9907,1000.0
2021-07-27 15:10:00,361.75,362.04,361.75,361.94,1777.0,338.9813,339.2531,338.9813,339.1594,1777.0
2021-07-27 15:15:00,362.1,362.1,361.66,361.66,2734.0,339.3093,339.3093,338.897,338.897,2734.0
2021-07-27 15:20:00,361.71,361.71,361.57,361.61,901.0,338.9439,338.9439,338.8127,338.8502,901.0
2021-07-27 15:25:00,361.69,361.69,361.36,361.48,1900.0,338.9251,338.9251,338.6159,338.7283,1900.0
2021-07-27 15:30:00,361.52,361.52,361.11,361.11,3700.0,338.7658,338.7658,338.3816,338.3816,3700.0
2021-07-27 15:35:00,361.1,361.63,361.1,361.26,1801.0,338.3723,338.8689,338.3723,338.5222,1801.0
2021-07-27 15:40:00,361.26,361.47,361.26,361.47,1520.0,338.5222,338.719,338.5222,338.719,1520.0
2021-07-27 15:45:00,361.55,361.8,361.4,361.79,5509.0,338.7939,339.0282,338.6534,339.0188,5509.0
2021-07-27 15:50:00,361.91,362.17,361.77,361.95,10557.0,339.1313,339.3749,339.0001,339.1688,10557.0
2021-07-27 15:55:00,362.05,362.43,362.0,362.22,32250.0,339.2625,339.6185,339.2156,339.4218,32250.0
2021-07-28 09:30:00,363.47,364.78,363.45,364.0,7234.0,340.5931,341.8206,340.5743,341.0897,7234.0
2021-07-28 09:35:00,364.25,364.46,363.59,364.06,2372.0,341.324,341.5208,340.7055,341.1459,2372.0
2021-07-28 09:40:00,364.67,364.99,364.52,364.56,2579.0,341.7176,342.0174,341.577,341.6145,2579.0
2021-07-28 09:45:00,364.21,364.21,362.98,363.49,2511.0,341.2865,341.2865,340.1339,340.6118,2511.0
2021-07-28 09:50:00,363.48,363.53,363.07,363.49,2956.0,340.6025,340.6493,340.2183,340.6118,2956.0
2021-07-28 09:55:00,363.25,363.48,361.75,362.13,3885.0,340.3869,340.6025,338.9813,339.3374,3885.0
2021-07-28 10:00:00,362.15,362.47,361.79,361.91,3143.0,339.3562,339.656,339.0188,339.1313,3143.0
2021-07-28 10:05:00,361.79,361.79,360.58,360.78,3006.0,339.0188,339.0188,337.885,338.0724,3006.0
2021-07-28 10:10:00,360.41,360.81,360.02,360.75,3400.0,337.7257,338.1005,337.3602,338.0443,3400.0
2021-07-28 10:15:00,360.73,361.17,360.2,360.25,5700.0,338.0255,338.4378,337.5289,337.5758,5700.0
2021-07-28 10:20:00,360.25,361.46,360.25,361.45,1701.0,337.5758,338.7096,337.5758,338.7002,1701.0
2021-07-28 10:25:00,361.44,362.15,361.44,361.82,3453.0,338.6909,339.3562,338.6909,339.0469,3453.0
2021-07-28 10:30:00,361.7,362.17,361.7,362.17,1710.0,338.9345,339.3749,338.9345,339.3749,1710.0
2021-07-28 10:35:00,362.06,362.3,361.91,361.91,1405.0,339.2718,339.4967,339.1313,339.1313,1405.0
2021-07-28 10:40:00,361.57,361.65,361.21,361.32,2500.0,338.8127,338.8876,338.4753,338.5784,2500.0
2021-07-28 10:45:00,361.23,361.29,360.68,360.88,800.0,338.4941,338.5503,337.9787,338.1661,800.0
2021-07-28 10:50:00,360.71,360.99,360.23,360.38,3619.0,338.0068,338.2692,337.557,337.6976,3619.0
2021-07-28 10:55:00,360.41,361.0,360.4,360.96,3483.0,337.7257,338.2785,337.7163,338.2411,3483.0
2021-07-28 11:00:00,360.95,361.62,360.77,361.6,2518.0,338.2317,338.8595,338.063,338.8408,2518.0
2021-07-28 11:05:00,361.8,361.8,360.99,361.15,3353.0,339.0282,339.0282,338.2692,338.4191,3353.0
2021-07-28 11:10:00,361.03,361.08,360.8,361.08,1200.0,338.3067,338.3535,338.0911,338.3535,1200.0
2021-07-28 11:15:00,361.2,361.35,361.18,361.29,1707.0,338.466,338.6065,338.4472,338.5503,1707.0
2021-07-28 11:20:00,361.19,361.19,360.92,361.08,2084.0,338.4566,338.4566,338.2036,338.3535,2084.0
2021-07-28 11:25:00,361.05,361.87,360.89,361.81,5694.0,338.3254,339.0938,338.1755,339.0376,5694.0
2021-07-28 11:30:00,361.93,361.93,361.01,361.01,4101.0,339.15,339.15,338.2879,338.2879,4101.0
2021-07-28 11:35:00,360.95,361.94,360.95,361.84,2100.0,338.2317,339.1594,338.2317,339.0657,2100.0
2021-07-28 11:40:00,361.96,361.98,361.5,361.77,4102.0,339.1781,339.1969,338.7471,339.0001,4102.0
2021-07-28 11:45:00,361.91,362.24,361.91,362.12,1895.0,339.1313,339.4405,339.1313,339.3281,1895.0
2021-07-28 11:50:00,362.28,362.57,362.22,362.56,1500.0,339.478,339.7497,339.4218,339.7404,1500.0
2021-07-28 11:55:00,362.52,362.52,362.08,362.09,1420.0,339.7029,339.7029,339.2906,339.2999,1420.0
2021-07-28 12:00:00,362.16,362.33,362.16,362.27,1001.0,339.3655,339.5248,339.3655,339.4686,1001.0
2021-07-28 12:05:00,362.19,362.29,361.79,362.12,2507.0,339.3936,339.4874,339.0188,339.3281,2507.0
2021-07-28 12:10:00,362.08,362.08,361.02,361.02,900.0,339.2906,339.2906,338.2973,338.2973,900.0
2021-07-28 12:15:00,360.88,361.41,360.63,361.41,3761.0,338.1661,338.6627,337.9318,338.6627,3761.0
2021-07-28 12:20:00,361.32,361.34,361.11,361.11,700.0,338.5784,338.5971,338.3816,338.3816,700.0
2021-07-28 12:25:00,361.07,361.28,361.05,361.26,1727.0,338.3441,338.5409,338.3254,338.5222,1727.0
2021-07-28 12:30:00,361.23,361.32,360.87,360.92,2381.0,338.4941,338.5784,338.1567,338.2036,2381.0
2021-07-28 12:35:00,360.89,361.1,360.88,361.1,2000.0,338.1755,338.3723,338.1661,338.3723,2000.0
2021-07-28 12:40:00,361.17,361.32,360.47,360.56,1828.0,338.4378,338.5784,337.7819,337.8662,1828.0
2021-07-28 12:45:00,360.49,361.31,360.38,361.0,4003.0,337.8006,338.569,337.6976,338.2785,4003.0
2021-07-28 12:50:00,360.82,361.01,360.24,360.24,2449.0,338.1099,338.2879,337.5664,337.5664,2449.0
2021-07-28 12:55:00,360.36,360.39,359.86,360.22,2316.0,337.6788,337.7069,337.2103,337.5476,2316.0
2021-07-28 13:00:00,360.5,360.56,360.27,360.56,800.0,337.81,337.8662,337.5945,337.8662,800.0
2021-07-28 13:05:00,360.56,360.95,360.43,360.95,1300.0,337.8662,338.2317,337.7444,338.2317,1300.0
2021-07-28 13:10:00,360.86,361.27,360.86,361.0,600.0,338.1474,338.5316,338.1474,338.2785,600.0
2021-07-28 13:15:00,361.12,361.27,360.91,361.13,1856.0,338.391,338.5316,338.1942,338.4004,1856.0
2021-07-28 13:20:00,361.13,361.23,361.09,361.2,1590.0,338.4004,338.4941,338.3629,338.466,1590.0
2021-07-28 13:25:00,361.0,361.07,360.45,360.49,1600.0,338.2785,338.3441,337.7632,337.8006,1600.0
2021-07-28 13:30:00,360.68,361.26,360.68,361.23,1284.0,337.9787,338.5222,337.9787,338.4941,1284.0
2021-07-28 13:35:00,361.12,361.12,360.87,360.88,536.0,338.391,338.391,338.1567,338.1661,536.0
2021-07-28 13:40:00,361.04,361.04,360.79,361.0,900.0,338.316,338.316,338.0818,338.2785,900.0
2021-07-28 13:45:00,361.1,361.22,360.87,360.91,800.0,338.3723,338.4847,338.1567,338.1942,800.0
2021-07-28 13:50:00,361.24,361.24,360.7,360.7,3400.0,338.5034,338.5034,337.9974,337.9974,3400.0
2021-07-28 13:55:00,361.01,361.03,360.53,360.93,9653.0,338.2879,338.3067,337.8381,338.213,9653.0
2021-07-28 14:00:00,361.03,361.14,360.54,360.99,7089.0,338.3067,338.4097,337.8475,338.2692,7089.0
2021-07-28 14:05:00,361.16,361.3,360.74,361.14,3550.0,338.4285,338.5597,338.0349,338.4097,3550.0
2021-07-28 14:10:00,360.98,361.51,360.97,361.44,1800.0,338.2598,338.7564,338.2504,338.6909,1800.0
2021-07-28 14:15:00,361.43,361.74,361.43,361.74,1600.0,338.6815,338.972,338.6815,338.972,1600.0
2021-07-28 14:20:00,361.58,361.72,361.53,361.58,2084.0,338.822,338.9532,338.7752,338.822,2084.0
2021-07-28 14:25:00,361.49,361.89,361.48,361.89,4443.0,338.7377,339.1125,338.7283,339.1125,4443.0
2021-07-28 14:30:00,361.72,361.75,361.57,361.68,1805.0,338.9532,338.9813,338.8127,338.9157,1805.0
2021-07-28 14:35:00,361.74,361.75,361.29,361.58,2018.0,338.972,338.9813,338.5503,338.822,2018.0
2021-07-28 14:40:00,361.54,362.05,361.51,362.05,810.0,338.7846,339.2625,338.7564,339.2625,810.0
2021-07-28 14:45:00,362.02,362.13,361.85,362.13,1829.0,339.2343,339.3374,339.075,339.3374,1829.0
2021-07-28 14:50:00,362.12,362.33,361.99,361.99,1708.0,339.3281,339.5248,339.2062,339.2062,1708.0
2021-07-28 14:55:00,362.09,362.19,361.87,361.87,2300.0,339.2999,339.3936,339.0938,339.0938,2300.0
2021-07-28 15:00:00,361.88,362.06,361.46,361.55,2903.0,339.1032,339.2718,338.7096,338.7939,2903.0
2021-07-28 15:05:00,361.47,361.47,360.98,361.14,3703.0,338.719,338.719,338.2598,338.4097,3703.0
2021-07-28 15:10:00,361.06,361.24,360.94,360.97,2646.0,338.3348,338.5034,338.2223,338.2504,2646.0
2021-07-28 15:15:00,361.04,361.12,360.65,360.68,4249.0,338.316,338.391,337.9506,337.9787,4249.0
2021-07-28 15:20:00,360.62,360.62,360.23,360.23,2100.0,337.9225,337.9225,337.557,337.557,2100.0
2021-07-28 15:25:00,360.17,360.86,360.16,360.73,3375.0,337.5008,338.1474,337.4914,338.0255,3375.0
2021-07-28 15:30:00,360.85,361.42,360.85,361.07,2805.0,338.138,338.6721,338.138,338.3441,2805.0
2021-07-28 15:35:00,361.07,361.19,360.78,360.78,3500.0,338.3441,338.4566,338.0724,338.0724,3500.0
2021-07-28 15:40:00,360.91,361.18,360.81,361.18,10905.0,338.1942,338.4472,338.1005,338.4472,10905.0
2021-07-28 15:45:00,361.15,361.72,361.13,361.65,5013.0,338.4191,338.9532,338.4004,338.8876,5013.0
2021-07-28 15:50:00,361.62,361.7,361.28,361.5,6924.0,338.8595,338.9345,338.5409,338.7471,6924.0
2021-07-28 15:55:00,361.42,361.45,359.85,359.86,38662.0,338.6721,338.7002,337.2009,337.2103,38662.0
2021-07-29 09:30:00,362.81,366.97,362.8,366.01,16563.0,339.9746,343.8728,339.9653,342.9732,16563.0
2021-07-29 09:35:00,366.0,366.0,363.93,365.38,9008.0,342.9638,342.9638,341.0241,342.3829,9008.0
2021-07-29 09:40:00,364.95,365.45,362.93,362.93,7293.0,341.9799,342.4485,340.0871,340.0871,7293.0
2021-07-29 09:45:00,362.94,365.39,362.91,365.02,7995.0,340.0964,342.3922,340.0683,342.0455,7995.0
2021-07-29 09:50:00,365.99,365.99,364.43,365.39,1150.0,342.9545,342.9545,341.4927,342.3922,1150.0
2021-07-29 09:55:00,365.45,366.79,365.07,366.79,11459.0,342.4485,343.7041,342.0924,343.7041,11459.0
2021-07-29 10:00:00,366.37,367.04,366.15,366.88,5974.0,343.3106,343.9384,343.1044,343.7885,5974.0
2021-07-29 10:05:00,367.17,368.52,366.87,367.63,12641.0,344.0602,345.3252,343.7791,344.4913,12641.0
2021-07-29 10:10:00,367.92,368.47,367.13,368.43,7935.0,344.763,345.2784,344.0227,345.2409,7935.0
2021-07-29 10:15:00,368.62,369.73,368.62,368.68,11320.0,345.4189,346.4591,345.4189,345.4752,11320.0
2021-07-29 10:20:00,369.06,369.06,368.0,368.29,4191.0,345.8312,345.8312,344.838,345.1097,4191.0
2021-07-29 10:25:00,368.13,369.03,368.1,368.61,6961.0,344.9598,345.8031,344.9317,345.4096,6961.0
2021-07-29 10:30:00,368.8,369.28,368.6,369.27,9362.0,345.5876,346.0374,345.4002,346.028,9362.0
2021-07-29 10:35:00,369.34,369.78,368.89,369.31,6995.0,346.0936,346.5059,345.6719,346.0655,6995.0
2021-07-29 10:40:00,369.49,369.84,369.0,369.16,4591.0,346.2342,346.5622,345.775,345.925,4591.0
2021-07-29 10:45:00,369.05,369.3,368.73,368.89,12544.0,345.8219,346.0561,345.522,345.6719,12544.0
2021-07-29 10:50:00,368.74,369.16,368.74,368.87,11484.0,345.5314,345.925,345.5314,345.6532,11484.0
2021-07-29 10:55:00,368.88,369.26,368.66,369.18,5062.0,345.6626,346.0187,345.4564,345.9437,5062.0
2021-07-29 11:00:00,369.06,369.18,368.51,368.83,5710.0,345.8312,345.9437,345.3159,345.6157,5710.0
2021-07-29 11:05:00,368.83,368.83,368.48,368.69,2831.0,345.6157,345.6157,345.2878,345.4845,2831.0
2021-07-29 11:10:00,368.69,368.86,368.31,368.73,5159.0,345.4845,345.6438,345.1285,345.522,5159.0
2021-07-29 11:15:00,368.72,368.83,368.48,368.62,6010.0,345.5126,345.6157,345.2878,345.4189,6010.0
2021-07-29 11:20:00,368.61,369.33,368.14,368.38,11147.0,345.4096,346.0843,344.9692,345.194,11147.0
2021-07-29 11:25:00,368.19,368.2,367.8,368.03,3326.0,345.016,345.0254,344.6506,344.8661,3326.0
2021-07-29 11:30:00,367.69,368.0,367.43,368.0,1482.0,344.5475,344.838,344.3038,344.838,1482.0
2021-07-29 11:35:00,368.1,368.13,367.65,367.89,1800.0,344.9317,344.9598,344.51,344.7349,1800.0
2021-07-29 11:40:00,368.0,368.18,367.69,367.77,2200.0,344.838,345.0066,344.5475,344.6224,2200.0
2021-07-29 11:45:00,367.69,367.69,366.96,366.97,1910.0,344.5475,344.5475,343.8634,343.8728,1910.0
2021-07-29 11:50:00,366.78,367.6,366.49,367.37,3299.0,343.6947,344.4631,343.423,344.2476,3299.0
2021-07-29 11:55:00,367.32,367.9,367.12,367.53,3046.0,344.2008,344.7443,344.0134,344.3975,3046.0
2021-07-29 12:00:00,367.63,367.73,366.96,367.62,2866.0,344.4913,344.585,343.8634,344.4819,2866.0
2021-07-29 12:05:00,367.8,367.89,367.23,367.23,4009.0,344.6506,344.7349,344.1164,344.1164,4009.0
2021-07-29 12:10:00,367.09,367.43,366.83,367.27,3444.0,343.9852,344.3038,343.7416,344.1539,3444.0
2021-07-29 12:15:00,367.4,367.53,367.1,367.1,1763.0,344.2757,344.3975,343.9946,343.9946,1763.0
2021-07-29 12:20:00,367.35,367.72,367.35,367.72,800.0,344.2289,344.5756,344.2289,344.5756,800.0
2021-07-29 12:25:00,367.69,368.2,367.69,368.07,6349.0,344.5475,345.0254,344.5475,344.9036,6349.0
2021-07-29 12:30:00,368.25,368.47,368.21,368.41,3902.0,345.0722,345.2784,345.0347,345.2222,3902.0
2021-07-29 12:35:00,368.38,368.54,368.09,368.12,3500.0,345.194,345.344,344.9223,344.9504,3500.0
2021-07-29 12:40:00,368.11,368.13,367.7,367.79,2580.0,344.941,344.9598,344.5568,344.6412,2580.0
2021-07-29 12:45:00,367.87,368.49,367.86,368.12,3399.0,344.7161,345.2971,344.7068,344.9504,3399.0
2021-07-29 12:50:00,368.05,368.6,367.93,368.47,2715.0,344.8848,345.4002,344.7724,345.2784,2715.0
2021-07-29 12:55:00,368.47,368.58,368.19,368.33,5087.0,345.2784,345.3815,345.016,345.1472,5087.0
2021-07-29 13:00:00,368.12,368.12,367.52,367.56,3097.0,344.9504,344.9504,344.3882,344.4257,3097.0
2021-07-29 13:05:00,367.58,367.73,367.31,367.5,3816.0,344.4444,344.585,344.1914,344.3694,3816.0
2021-07-29 13:10:00,367.44,367.83,367.43,367.49,4182.0,344.3132,344.6787,344.3038,344.3601,4182.0
2021-07-29 13:15:00,367.41,368.0,367.41,368.0,4965.0,344.2851,344.838,344.2851,344.838,4965.0
2021-07-29 13:20:00,367.93,368.75,367.78,368.75,4331.0,344.7724,345.5408,344.6318,345.5408,4331.0
2021-07-29 13:25:00,368.73,368.96,368.5,368.64,4955.0,345.522,345.7375,345.3065,345.4377,4955.0
2021-07-29 13:30:00,368.6,368.71,368.37,368.62,5789.0,345.4002,345.5033,345.1847,345.4189,5789.0
2021-07-29 13:35:00,368.55,368.64,368.4,368.46,1928.0,345.3533,345.4377,345.2128,345.269,1928.0
2021-07-29 13:40:00,368.54,369.02,368.52,368.95,3439.0,345.344,345.7938,345.3252,345.7282,3439.0
2021-07-29 13:45:00,368.78,368.78,368.62,368.77,2423.0,345.5689,345.5689,345.4189,345.5595,2423.0
2021-07-29 13:50:00,368.76,369.23,368.76,368.96,5545.0,345.5501,345.9905,345.5501,345.7375,5545.0
2021-07-29 13:55:00,369.03,369.28,368.96,369.15,1752.0,345.8031,346.0374,345.7375,345.9156,1752.0
2021-07-29 14:00:00,369.17,369.17,368.93,368.93,3971.0,345.9343,345.9343,345.7094,345.7094,3971.0
2021-07-29 14:05:00,369.03,369.03,368.5,368.5,2982.0,345.8031,345.8031,345.3065,345.3065,2982.0
2021-07-29 14:10:00,368.58,368.81,368.4,368.45,3401.0,345.3815,345.597,345.2128,345.2596,3401.0
2021-07-29 14:15:00,368.6,368.76,368.37,368.76,2885.0,345.4002,345.5501,345.1847,345.5501,2885.0
2021-07-29 14:20:00,368.55,368.69,368.16,368.26,2919.0,345.3533,345.4845,344.9879,345.0816,2919.0
2021-07-29 14:25:00,368.3,368.48,368.17,368.48,2130.0,345.1191,345.2878,344.9973,345.2878,2130.0
2021-07-29 14:30:00,368.44,368.44,367.95,368.09,4808.0,345.2503,345.2503,344.7911,344.9223,4808.0
2021-07-29 14:35:00,368.19,368.19,367.74,367.74,16395.0,345.016,345.016,344.5943,344.5943,16395.0
2021-07-29 14:40:00,367.81,368.12,367.74,367.83,6717.0,344.6599,344.9504,344.5943,344.6787,6717.0
2021-07-29 14:45:00,367.81,367.88,367.57,367.63,4383.0,344.6599,344.7255,344.435,344.4913,4383.0
2021-07-29 14:50:00,367.59,367.88,367.53,367.85,8818.0,344.4538,344.7255,344.3975,344.6974,8818.0
2021-07-29 14:55:00,367.91,368.02,367.78,367.83,6310.0,344.7536,344.8567,344.6318,344.6787,6310.0
2021-07-29 15:00:00,367.87,368.18,367.85,367.98,7059.0,344.7161,345.0066,344.6974,344.8192,7059.0
2021-07-29 15:05:00,367.89,368.05,367.69,367.7,7176.0,344.7349,344.8848,344.5475,344.5568,7176.0
2021-07-29 15:10:00,367.69,367.98,367.69,367.98,7076.0,344.5475,344.8192,344.5475,344.8192,7076.0
2021-07-29 15:15:00,367.9,368.33,367.8,368.2,6219.0,344.7443,345.1472,344.6506,345.0254,6219.0
2021-07-29 15:20:00,368.23,368.66,368.19,368.36,8520.0,345.0535,345.4564,345.016,345.1753,8520.0
2021-07-29 15:25:00,368.25,368.5,368.05,368.17,5266.0,345.0722,345.3065,344.8848,344.9973,5266.0
2021-07-29 15:30:00,368.36,368.48,368.02,368.18,9335.0,345.1753,345.2878,344.8567,345.0066,9335.0
2021-07-29 15:35:00,368.25,368.27,367.58,367.58,11984.0,345.0722,345.091,344.4444,344.4444,11984.0
2021-07-29 15:40:00,367.64,367.76,367.21,367.34,11934.0,344.5006,344.6131,344.0977,344.2195,11934.0
2021-07-29 15:45:00,367.34,367.67,367.05,367.18,14405.0,344.2195,344.5287,343.9478,344.0696,14405.0
2021-07-29 15:50:00,367.16,367.19,366.22,366.42,30485.0,344.0508,344.0789,343.17,343.3574,30485.0
2021-07-29 15:55:00,366.35,366.66,365.61,365.81,58171.0,343.2918,343.5823,342.5984,342.7858,58171.0
2021-07-30 09:30:00,364.63,365.23,363.26,364.56,17363.0,341.6801,342.2423,340.3963,341.6145,17363.0
2021-07-30 09:35:00,364.56,365.46,364.18,365.46,7350.0,341.6145,342.4578,341.2584,342.4578,7350.0
2021-07-30 09:40:00,365.33,366.38,365.08,366.38,10977.0,342.336,343.3199,342.1017,343.3199,10977.0
2021-07-30 09:45:00,366.31,366.36,365.52,365.52,7064.0,343.2543,343.3012,342.5141,342.5141,7064.0
2021-07-30 09:50:00,365.69,365.69,363.64,364.36,3900.0,342.6734,342.6734,340.7524,341.4271,3900.0
2021-07-30 09:55:00,364.65,364.9,364.52,364.52,740.0,341.6988,341.9331,341.577,341.577,740.0
2021-07-30 10:00:00,364.61,364.62,362.72,362.77,4502.0,341.6613,341.6707,339.8903,339.9371,4502.0
2021-07-30 10:05:00,362.21,363.41,362.21,362.21,2491.0,339.4124,340.5369,339.4124,339.4124,2491.0
2021-07-30 10:10:00,362.47,363.71,362.28,363.34,2960.0,339.656,340.818,339.478,340.4713,2960.0
2021-07-30 10:15:00,363.4,363.54,362.85,362.86,1418.0,340.5275,340.6587,340.0121,340.0215,1418.0
2021-07-30 10:20:00,362.97,363.63,362.96,363.49,2905.0,340.1246,340.743,340.1152,340.6118,2905.0
2021-07-30 10:25:00,363.25,363.36,362.78,362.95,4305.0,340.3869,340.49,339.9465,340.1058,4305.0
2021-07-30 10:30:00,362.86,363.7,362.86,363.7,4129.0,340.0215,340.8086,340.0215,340.8086,4129.0
2021-07-30 10:35:00,363.71,364.46,363.65,364.42,2652.0,340.818,341.5208,340.7618,341.4833,2652.0
2021-07-30 10:40:00,364.16,364.95,364.16,364.3,4023.0,341.2397,341.9799,341.2397,341.3708,4023.0
2021-07-30 10:45:00,364.48,364.49,364.01,364.18,6036.0,341.5395,341.5489,341.0991,341.2584,6036.0
2021-07-30 10:50:00,364.49,365.32,364.3,365.3,2284.0,341.5489,342.3266,341.3708,342.3079,2284.0
2021-07-30 10:55:00,365.09,365.23,364.69,364.78,5265.0,342.1111,342.2423,341.7363,341.8206,5265.0
2021-07-30 11:00:00,364.94,365.0,364.41,364.65,5335.0,341.9706,342.0268,341.4739,341.6988,5335.0
2021-07-30 11:05:00,364.5,365.23,364.37,364.83,4945.0,341.5583,342.2423,341.4364,341.8675,4945.0
2021-07-30 11:10:00,365.04,365.44,365.03,365.26,1011.0,342.0643,342.4391,342.0549,342.2704,1011.0
2021-07-30 11:15:00,365.16,365.58,365.16,365.58,2709.0,342.1767,342.5703,342.1767,342.5703,2709.0
2021-07-30 11:20:00,365.86,366.04,365.34,365.57,2807.0,342.8327,343.0013,342.3454,342.5609,2807.0
2021-07-30 11:25:00,365.5,365.67,365.49,365.67,1500.0,342.4953,342.6546,342.4859,342.6546,1500.0
2021-07-30 11:30:00,365.51,365.62,365.0,365.05,3208.0,342.5047,342.6078,342.0268,342.0736,3208.0
2021-07-30 11:35:00,365.1,365.34,364.8,364.86,5075.0,342.1205,342.3454,341.8394,341.8956,5075.0
2021-07-30 11:40:00,364.63,364.83,363.77,363.87,3775.0,341.6801,341.8675,340.8742,340.9679,3775.0
2021-07-30 11:45:00,363.83,363.83,363.01,363.01,3508.0,340.9304,340.9304,340.162,340.162,3508.0
2021-07-30 11:50:00,363.2,363.21,362.56,362.56,3701.0,340.3401,340.3494,339.7404,339.7404,3701.0
2021-07-30 11:55:00,362.69,363.05,362.56,363.05,3932.0,339.8622,340.1995,339.7404,340.1995,3932.0
2021-07-30 12:00:00,363.15,363.21,362.9,363.0,3400.0,340.2932,340.3494,340.059,340.1527,3400.0
2021-07-30 12:05:00,363.04,363.16,362.94,363.14,716.0,340.1901,340.3026,340.0964,340.2839,716.0
2021-07-30 12:10:00,363.17,363.26,362.93,362.98,3396.0,340.312,340.3963,340.0871,340.1339,3396.0
2021-07-30 12:15:00,362.49,363.0,362.36,363.0,2616.0,339.6748,340.1527,339.5529,340.1527,2616.0
2021-07-30 12:20:00,362.96,363.03,362.82,362.92,4093.0,340.1152,340.1808,339.984,340.0777,4093.0
2021-07-30 12:25:00,362.92,363.02,362.82,362.82,2236.0,340.0777,340.1714,339.984,339.984,2236.0
2021-07-30 12:30:00,363.01,363.03,362.65,362.65,2316.0,340.162,340.1808,339.8247,339.8247,2316.0
2021-07-30 12:35:00,362.56,362.98,362.56,362.87,4005.0,339.7404,340.1339,339.7404,340.0308,4005.0
2021-07-30 12:40:00,362.86,364.05,362.86,363.88,4155.0,340.0215,341.1366,340.0215,340.9773,4155.0
2021-07-30 12:45:00,363.76,363.85,363.48,363.69,2020.0,340.8648,340.9492,340.6025,340.7992,2020.0
2021-07-30 12:50:00,363.69,363.94,363.67,363.77,1744.0,340.7992,341.0335,340.7805,340.8742,1744.0
2021-07-30 12:55:00,363.75,363.9,363.74,363.88,405.0,340.8555,340.996,340.8461,340.9773,405.0
2021-07-30 13:00:00,363.88,363.89,363.2,363.2,1200.0,340.9773,340.9866,340.3401,340.3401,1200.0
2021-07-30 13:05:00,363.38,363.42,363.2,363.21,2388.0,340.5087,340.5462,340.3401,340.3494,2388.0
2021-07-30 13:10:00,363.29,363.48,363.1,363.2,1885.0,340.4244,340.6025,340.2464,340.3401,1885.0
2021-07-30 13:15:00,363.29,363.7,363.23,363.53,2159.0,340.4244,340.8086,340.3682,340.6493,2159.0
2021-07-30 13:20:00,363.48,363.48,363.06,363.07,3592.0,340.6025,340.6025,340.2089,340.2183,3592.0
2021-07-30 13:25:00,363.14,363.15,362.84,362.91,2945.0,340.2839,340.2932,340.0027,340.0683,2945.0
2021-07-30 13:30:00,362.8,363.17,362.79,363.16,1300.0,339.9653,340.312,339.9559,340.3026,1300.0
2021-07-30 13:35:00,363.34,363.83,363.29,363.83,1100.0,340.4713,340.9304,340.4244,340.9304,1100.0
2021-07-30 13:40:00,363.84,363.87,363.75,363.75,1700.0,340.9398,340.9679,340.8555,340.8555,1700.0
2021-07-30 13:45:00,363.65,363.72,363.24,363.43,2166.0,340.7618,340.8273,340.3776,340.5556,2166.0
2021-07-30 13:50:00,363.43,363.58,363.27,363.52,1752.0,340.5556,340.6962,340.4057,340.6399,1752.0
2021-07-30 13:55:00,363.38,363.61,363.38,363.61,590.0,340.5087,340.7243,340.5087,340.7243,590.0
2021-07-30 14:00:00,363.69,363.8,362.98,363.22,2952.0,340.7992,340.9023,340.1339,340.3588,2952.0
2021-07-30 14:05:00,363.3,363.3,362.9,362.9,400.0,340.4338,340.4338,340.059,340.059,400.0
2021-07-30 14:10:00,363.02,363.07,362.88,363.07,1300.0,340.1714,340.2183,340.0402,340.2183,1300.0
2021-07-30 14:15:00,362.97,363.05,362.96,363.02,1300.0,340.1246,340.1995,340.1152,340.1714,1300.0
2021-07-30 14:20:00,363.04,363.25,363.02,363.1,4000.0,340.1901,340.3869,340.1714,340.2464,4000.0
2021-07-30 14:25:00,362.97,363.0,362.27,362.38,1627.0,340.1246,340.1527,339.4686,339.5717,1627.0
2021-07-30 14:30:00,362.41,362.72,362.27,362.69,3068.0,339.5998,339.8903,339.4686,339.8622,3068.0
2021-07-30 14:35:00,362.9,362.9,362.51,362.51,2156.0,340.059,340.059,339.6935,339.6935,2156.0
2021-07-30 14:40:00,362.52,362.7,362.51,362.61,2611.0,339.7029,339.8715,339.6935,339.7872,2611.0
2021-07-30 14:45:00,362.65,362.8,362.6,362.79,1604.0,339.8247,339.9653,339.7778,339.9559,1604.0
2021-07-30 14:50:00,362.91,363.06,362.72,362.89,4097.0,340.0683,340.2089,339.8903,340.0496,4097.0
2021-07-30 14:55:00,362.88,362.96,362.64,362.86,1436.0,340.0402,340.1152,339.8153,340.0215,1436.0
2021-07-30 15:00:00,362.77,363.3,362.68,363.27,6741.0,339.9371,340.4338,339.8528,340.4057,6741.0
2021-07-30 15:05:00,363.27,363.48,363.21,363.48,1803.0,340.4057,340.6025,340.3494,340.6025,1803.0
2021-07-30 15:10:00,363.62,363.83,363.53,363.83,2298.0,340.7336,340.9304,340.6493,340.9304,2298.0
2021-07-30 15:15:00,363.72,363.99,363.69,363.89,1500.0,340.8273,341.0804,340.7992,340.9866,1500.0
2021-07-30 15:20:00,363.79,363.94,363.69,363.69,4155.0,340.8929,341.0335,340.7992,340.7992,4155.0
2021-07-30 15:25:00,363.68,363.76,363.48,363.5,5472.0,340.7899,340.8648,340.6025,340.6212,5472.0
2021-07-30 15:30:00,363.51,363.52,362.89,362.89,5733.0,340.6306,340.6399,340.0496,340.0496,5733.0
2021-07-30 15:35:00,362.95,363.06,362.75,362.93,8769.0,340.1058,340.2089,339.9184,340.0871,8769.0
2021-07-30 15:40:00,362.94,363.01,362.39,362.39,6998.0,340.0964,340.162,339.5811,339.5811,6998.0
2021-07-30 15:45:00,362.57,362.69,362.42,362.61,5943.0,339.7497,339.8622,339.6092,339.7872,5943.0
2021-07-30 15:50:00,362.63,363.01,362.55,362.91,14445.0,339.806,340.162,339.731,340.0683,14445.0
2021-07-30 15:55:00,362.91,363.35,362.71,363.1,30532.0,340.0683,340.4806,339.8809,340.2464,30532.0
2021-08-02 09:30:00,363.82,365.42,363.24,365.42,12957.0,340.9211,342.4203,340.3776,342.4203,12957.0
2021-08-02 09:35:00,365.4,365.56,364.61,365.35,3556.0,342.4016,342.5515,341.6613,342.3548,3556.0
2021-08-02 09:40:00,365.15,366.44,365.01,366.44,3300.0,342.1673,343.3761,342.0362,343.3761,3300.0
2021-08-02 09:45:00,366.4,367.22,366.4,367.09,600.0,343.3387,344.1071,343.3387,343.9852,600.0
2021-08-02 09:50:00,366.94,367.36,365.9,365.9,3010.0,343.8447,344.2382,342.8701,342.8701,3010.0
2021-08-02 09:55:00,365.81,366.01,365.22,365.23,2170.0,342.7858,342.9732,342.2329,342.2423,2170.0
2021-08-02 10:00:00,365.37,365.7,364.56,365.53,3294.0,342.3735,342.6827,341.6145,342.5234,3294.0
2021-08-02 10:05:00,365.68,366.45,365.51,366.45,1798.0,342.664,343.3855,342.5047,343.3855,1798.0
2021-08-02 10:10:00,366.5,366.55,365.56,365.75,1919.0,343.4324,343.4792,342.5515,342.7296,1919.0
2021-08-02 10:15:00,365.84,366.0,365.48,365.73,3058.0,342.8139,342.9638,342.4766,342.7108,3058.0
2021-08-02 10:20:00,365.6,365.93,365.45,365.62,1320.0,342.589,342.8982,342.4485,342.6078,1320.0
2021-08-02 10:25:00,365.66,365.98,365.41,365.41,2115.0,342.6452,342.9451,342.411,342.411,2115.0
2021-08-02 10:30:00,365.48,365.62,365.47,365.47,350.0,342.4766,342.6078,342.4672,342.4672,350.0
2021-08-02 10:35:00,365.28,365.34,364.93,364.94,1301.0,342.2892,342.3454,341.9612,341.9706,1301.0
2021-08-02 10:40:00,364.89,365.15,364.79,364.82,3100.0,341.9237,342.1673,341.83,341.8581,3100.0
2021-08-02 10:45:00,364.78,365.06,364.63,365.06,1222.0,341.8206,342.083,341.6801,342.083,1222.0
2021-08-02 10:50:00,364.83,364.98,364.66,364.96,6282.0,341.8675,342.008,341.7082,341.9893,6282.0
2021-08-02 10:55:00,364.85,364.95,364.68,364.91,2150.0,341.8862,341.9799,341.7269,341.9424,2150.0
2021-08-02 11:00:00,364.98,365.0,364.73,364.73,800.0,342.008,342.0268,341.7738,341.7738,800.0
2021-08-02 11:05:00,364.67,365.04,364.67,365.02,1164.0,341.7176,342.0643,341.7176,342.0455,1164.0
2021-08-02 11:10:00,365.15,365.15,364.47,364.47,2143.0,342.1673,342.1673,341.5301,341.5301,2143.0
2021-08-02 11:15:00,364.41,364.67,364.36,364.65,3723.0,341.4739,341.7176,341.4271,341.6988,3723.0
2021-08-02 11:20:00,364.58,364.71,364.4,364.68,1875.0,341.6332,341.755,341.4645,341.7269,1875.0
2021-08-02 11:25:00,364.63,364.96,364.61,364.64,6533.0,341.6801,341.9893,341.6613,341.6894,6533.0
2021-08-02 11:30:00,364.68,365.13,364.36,365.06,1799.0,341.7269,342.1486,341.4271,342.083,1799.0
2021-08-02 11:35:00,365.06,365.06,364.61,364.84,7235.0,342.083,342.083,341.6613,341.8769,7235.0
2021-08-02 11:40:00,364.95,365.13,364.85,364.92,2022.0,341.9799,342.1486,341.8862,341.9518,2022.0
2021-08-02 11:45:00,364.97,365.01,364.74,364.74,2704.0,341.9987,342.0362,341.7831,341.7831,2704.0
2021-08-02 11:50:00,364.61,364.61,364.01,364.26,2346.0,341.6613,341.6613,341.0991,341.3334,2346.0
2021-08-02 11:55:00,364.16,364.16,363.85,364.0,2018.0,341.2397,341.2397,340.9492,341.0897,2018.0
2021-08-02 12:00:00,364.02,364.02,363.75,363.92,876.0,341.1085,341.1085,340.8555,341.0148,876.0
2021-08-02 12:05:00,363.87,364.01,363.76,363.99,1228.0,340.9679,341.0991,340.8648,341.0804,1228.0
2021-08-02 12:10:00,364.0,364.19,363.99,364.09,2195.0,341.0897,341.2678,341.0804,341.1741,2195.0
2021-08-02 12:15:00,363.9,364.23,363.9,364.07,1517.0,340.996,341.3052,340.996,341.1553,1517.0
2021-08-02 12:20:00,363.98,363.98,363.71,363.71,1823.0,341.071,341.071,340.818,340.818,1823.0
2021-08-02 12:25:00,363.58,363.66,363.55,363.62,1158.0,340.6962,340.7711,340.668,340.7336,1158.0
2021-08-02 12:30:00,363.63,364.05,363.63,364.05,702.0,340.743,341.1366,340.743,341.1366,702.0
2021-08-02 12:35:00,363.98,364.14,363.98,364.13,2387.0,341.071,341.2209,341.071,341.2115,2387.0
2021-08-02 12:40:00,364.11,364.19,364.0,364.09,2462.0,341.1928,341.2678,341.0897,341.1741,2462.0
2021-08-02 12:45:00,364.12,364.13,364.03,364.04,1100.0,341.2022,341.2115,341.1178,341.1272,1100.0
2021-08-02 12:50:00,364.12,364.12,363.94,363.94,574.0,341.2022,341.2022,341.0335,341.0335,574.0
2021-08-02 12:55:00,363.94,363.94,363.76,363.9,1400.0,341.0335,341.0335,340.8648,340.996,1400.0
2021-08-02 13:00:00,363.93,363.94,363.35,363.35,4569.0,341.0241,341.0335,340.4806,340.4806,4569.0
2021-08-02 13:05:00,363.52,363.69,363.35,363.61,1140.0,340.6399,340.7992,340.4806,340.7243,1140.0
2021-08-02 13:10:00,363.56,363.58,363.42,363.58,1208.0,340.6774,340.6962,340.5462,340.6962,1208.0
2021-08-02 13:15:00,363.48,363.66,363.47,363.66,800.0,340.6025,340.7711,340.5931,340.7711,800.0
2021-08-02 13:20:00,363.58,363.62,363.58,363.62,200.0,340.6962,340.7336,340.6962,340.7336,200.0
2021-08-02 13:25:00,363.6,363.64,363.35,363.46,2355.0,340.7149,340.7524,340.4806,340.5837,2355.0
2021-08-02 13:30:00,363.52,363.52,363.19,363.31,1200.0,340.6399,340.6399,340.3307,340.4432,1200.0
2021-08-02 13:35:00,363.29,363.31,363.07,363.1,1100.0,340.4244,340.4432,340.2183,340.2464,1100.0
2021-08-02 13:40:00,363.07,363.23,363.07,363.09,800.0,340.2183,340.3682,340.2183,340.237,800.0
2021-08-02 13:45:00,363.17,363.3,363.12,363.3,1800.0,340.312,340.4338,340.2651,340.4338,1800.0
2021-08-02 13:50:00,363.28,363.28,363.11,363.19,3268.0,340.415,340.415,340.2557,340.3307,3268.0
2021-08-02 13:55:00,363.2,363.35,363.2,363.34,1202.0,340.3401,340.4806,340.3401,340.4713,1202.0
2021-08-02 14:00:00,363.3,363.35,363.18,363.2,2649.0,340.4338,340.4806,340.3213,340.3401,2649.0
2021-08-02 14:05:00,363.27,363.42,363.27,363.36,1362.0,340.4057,340.5462,340.4057,340.49,1362.0
2021-08-02 14:10:00,363.34,363.59,363.34,363.56,1708.0,340.4713,340.7055,340.4713,340.6774,1708.0
2021-08-02 14:15:00,363.56,363.81,363.55,363.8,1010.0,340.6774,340.9117,340.668,340.9023,1010.0
2021-08-02 14:20:00,363.6,363.62,363.38,363.42,2701.0,340.7149,340.7336,340.5087,340.5462,2701.0
2021-08-02 14:25:00,363.43,363.58,363.27,363.58,4092.0,340.5556,340.6962,340.4057,340.6962,4092.0
2021-08-02 14:30:00,363.44,363.64,363.36,363.42,1844.0,340.565,340.7524,340.49,340.5462,1844.0
2021-08-02 14:35:00,363.53,363.73,363.43,363.51,2538.0,340.6493,340.8367,340.5556,340.6306,2538.0
2021-08-02 14:40:00,363.5,363.58,363.48,363.48,1692.0,340.6212,340.6962,340.6025,340.6025,1692.0
2021-08-02 14:45:00,363.49,363.61,363.42,363.61,1023.0,340.6118,340.7243,340.5462,340.7243,1023.0
2021-08-02 14:50:00,363.64,363.66,363.57,363.59,1600.0,340.7524,340.7711,340.6868,340.7055,1600.0
2021-08-02 14:55:00,363.69,363.72,363.6,363.72,1482.0,340.7992,340.8273,340.7149,340.8273,1482.0
2021-08-02 15:00:00,363.66,363.71,363.38,363.38,1817.0,340.7711,340.818,340.5087,340.5087,1817.0
2021-08-02 15:05:00,363.24,363.24,362.81,363.03,2420.0,340.3776,340.3776,339.9746,340.1808,2420.0
2021-08-02 15:10:00,363.17,363.17,362.9,362.9,2738.0,340.312,340.312,340.059,340.059,2738.0
2021-08-02 15:15:00,362.94,362.95,362.73,362.87,2422.0,340.0964,340.1058,339.8997,340.0308,2422.0
2021-08-02 15:20:00,362.93,362.99,362.85,362.88,1826.0,340.0871,340.1433,340.0121,340.0402,1826.0
2021-08-02 15:25:00,362.84,363.22,362.8,363.21,3639.0,340.0027,340.3588,339.9653,340.3494,3639.0
2021-08-02 15:30:00,363.11,363.11,362.78,363.03,2073.0,340.2557,340.2557,339.9465,340.1808,2073.0
2021-08-02 15:35:00,363.0,363.33,362.74,362.76,2200.0,340.1527,340.4619,339.909,339.9278,2200.0
2021-08-02 15:40:00,362.8,362.93,362.65,362.72,2510.0,339.9653,340.0871,339.8247,339.8903,2510.0
2021-08-02 15:45:00,362.72,362.78,362.49,362.66,3441.0,339.8903,339.9465,339.6748,339.8341,3441.0
2021-08-02 15:50:00,362.66,362.66,361.93,362.09,7723.0,339.8341,339.8341,339.15,339.2999,7723.0
2021-08-02 15:55:00,361.99,362.06,361.71,362.04,12033.0,339.2062,339.2718,338.9439,339.2531,12033.0
2021-08-03 09:30:00,361.35,362.29,360.35,361.2,9865.0,338.6065,339.4874,337.6695,338.466,9865.0
2021-08-03 09:35:00,361.41,361.83,360.7,360.97,720.0,338.6627,339.0563,337.9974,338.2504,720.0
2021-08-03 09:40:00,360.65,360.86,359.61,359.66,9431.0,337.9506,338.1474,336.976,337.0229,9431.0
2021-08-03 09:45:00,359.99,359.99,359.0,359.0,1510.0,337.3321,337.3321,336.4044,336.4044,1510.0
2021-08-03 09:50:00,358.77,359.18,358.66,358.92,4447.0,336.1889,336.5731,336.0858,336.3295,4447.0
2021-08-03 09:55:00,358.99,359.7,358.98,359.68,2753.0,336.3951,337.0604,336.3857,337.0416,2753.0
2021-08-03 10:00:00,359.55,360.1,359.55,360.05,1995.0,336.9198,337.4352,336.9198,337.3883,1995.0
2021-08-03 10:05:00,359.92,360.0,359.54,359.83,6427.0,337.2665,337.3415,336.9104,337.1822,6427.0
2021-08-03 10:10:00,359.8,360.14,359.59,360.06,3208.0,337.1541,337.4727,336.9573,337.3977,3208.0
2021-08-03 10:15:00,360.13,361.25,360.13,361.25,1923.0,337.4633,338.5128,337.4633,338.5128,1923.0
2021-08-03 10:20:00,361.64,363.27,361.57,363.27,2300.0,338.8783,340.4057,338.8127,340.4057,2300.0
2021-08-03 10:25:00,363.07,363.71,362.75,363.23,5466.0,340.2183,340.818,339.9184,340.3682,5466.0
2021-08-03 10:30:00,363.28,363.31,362.87,362.87,1612.0,340.415,340.4432,340.0308,340.0308,1612.0
2021-08-03 10:35:00,363.29,363.32,362.71,362.83,1437.0,340.4244,340.4525,339.8809,339.9934,1437.0
2021-08-03 10:40:00,363.1,363.59,363.08,363.5,2300.0,340.2464,340.7055,340.2276,340.6212,2300.0
2021-08-03 10:45:00,363.64,363.98,363.35,363.97,5872.0,340.7524,341.071,340.4806,341.0616,5872.0
2021-08-03 10:50:00,364.13,364.13,363.74,363.93,3978.0,341.2115,341.2115,340.8461,341.0241,3978.0
2021-08-03 10:55:00,363.87,363.96,363.34,363.69,7605.0,340.9679,341.0522,340.4713,340.7992,7605.0
2021-08-03 11:00:00,363.55,363.79,363.06,363.21,6359.0,340.668,340.8929,340.2089,340.3494,6359.0
2021-08-03 11:05:00,363.21,363.75,363.21,363.58,2356.0,340.3494,340.8555,340.3494,340.6962,2356.0
2021-08-03 11:10:00,363.58,363.99,363.48,363.88,1500.0,340.6962,341.0804,340.6025,340.9773,1500.0
2021-08-03 11:15:00,363.64,363.9,363.53,363.64,2200.0,340.7524,340.996,340.6493,340.7524,2200.0
2021-08-03 11:20:00,363.53,363.87,363.48,363.87,2520.0,340.6493,340.9679,340.6025,340.9679,2520.0
2021-08-03 11:25:00,363.87,364.67,363.87,364.67,3293.0,340.9679,341.7176,340.9679,341.7176,3293.0
2021-08-03 11:30:00,364.75,364.75,364.13,364.55,5002.0,341.7925,341.7925,341.2115,341.6051,5002.0
2021-08-03 11:35:00,364.61,364.65,364.39,364.43,2846.0,341.6613,341.6988,341.4552,341.4927,2846.0
2021-08-03 11:40:00,364.43,365.62,364.39,365.56,6931.0,341.4927,342.6078,341.4552,342.5515,6931.0
2021-08-03 11:45:00,365.38,365.48,364.62,364.69,3000.0,342.3829,342.4766,341.6707,341.7363,3000.0
2021-08-03 11:50:00,364.6,364.87,364.6,364.87,1800.0,341.652,341.905,341.652,341.905,1800.0
2021-08-03 11:55:00,364.85,364.85,364.4,364.5,3127.0,341.8862,341.8862,341.4645,341.5583,3127.0
2021-08-03 12:00:00,364.46,364.46,364.0,364.07,2000.0,341.5208,341.5208,341.0897,341.1553,2000.0
2021-08-03 12:05:00,364.07,364.08,363.68,363.78,2405.0,341.1553,341.1647,340.7899,340.8836,2405.0
2021-08-03 12:10:00,363.75,364.05,363.71,363.72,2601.0,340.8555,341.1366,340.818,340.8273,2601.0
2021-08-03 12:15:00,363.76,363.79,363.41,363.41,4257.0,340.8648,340.8929,340.5369,340.5369,4257.0
2021-08-03 12:20:00,363.43,363.51,363.31,363.46,1400.0,340.5556,340.6306,340.4432,340.5837,1400.0
2021-08-03 12:25:00,363.68,363.71,363.52,363.52,2028.0,340.7899,340.818,340.6399,340.6399,2028.0
2021-08-03 12:30:00,363.67,363.86,363.41,363.86,1411.0,340.7805,340.9585,340.5369,340.9585,1411.0
2021-08-03 12:35:00,363.78,363.98,363.69,363.98,3663.0,340.8836,341.071,340.7992,341.071,3663.0
2021-08-03 12:40:00,364.16,364.3,363.97,364.03,1500.0,341.2397,341.3708,341.0616,341.1178,1500.0
2021-08-03 12:45:00,363.93,364.18,363.86,363.86,2000.0,341.0241,341.2584,340.9585,340.9585,2000.0
2021-08-03 12:50:00,363.87,363.9,363.8,363.8,900.0,340.9679,340.996,340.9023,340.9023,900.0
2021-08-03 12:55:00,363.95,364.11,363.74,363.74,3502.0,341.0429,341.1928,340.8461,340.8461,3502.0
2021-08-03 13:00:00,363.84,364.18,363.8,364.14,3328.0,340.9398,341.2584,340.9023,341.2209,3328.0
2021-08-03 13:05:00,364.26,364.3,364.15,364.15,1100.0,341.3334,341.3708,341.2303,341.2303,1100.0
2021-08-03 13:10:00,364.17,364.54,364.11,364.49,1799.0,341.249,341.5957,341.1928,341.5489,1799.0
2021-08-03 13:15:00,364.46,364.49,364.33,364.45,1607.0,341.5208,341.5489,341.399,341.5114,1607.0
2021-08-03 13:20:00,364.46,364.61,364.38,364.38,3498.0,341.5208,341.6613,341.4458,341.4458,3498.0
2021-08-03 13:25:00,364.36,364.53,364.34,364.46,2500.0,341.4271,341.5864,341.4083,341.5208,2500.0
2021-08-03 13:30:00,364.41,364.45,364.32,364.41,1260.0,341.4739,341.5114,341.3896,341.4739,1260.0
2021-08-03 13:35:00,364.33,364.58,364.32,364.58,4285.0,341.399,341.6332,341.3896,341.6332,4285.0
2021-08-03 13:40:00,364.56,364.95,364.45,364.45,6473.0,341.6145,341.9799,341.5114,341.5114,6473.0
2021-08-03 13:45:00,364.43,364.56,364.38,364.5,1603.0,341.4927,341.6145,341.4458,341.5583,1603.0
2021-08-03 13:50:00,364.53,364.53,364.23,364.23,3252.0,341.5864,341.5864,341.3052,341.3052,3252.0
2021-08-03 13:55:00,364.23,364.23,364.23,364.23,0.0,341.3052,341.3052,341.3052,341.3052,0.0
2021-08-03 14:00:00,364.32,364.52,364.17,364.18,7891.0,341.3896,341.577,341.249,341.2584,7891.0
2021-08-03 14:05:00,364.33,364.43,364.26,364.32,1811.0,341.399,341.4927,341.3334,341.3896,1811.0
2021-08-03 14:10:00,364.4,364.64,364.38,364.38,6984.0,341.4645,341.6894,341.4458,341.4458,6984.0
2021-08-03 14:15:00,364.29,364.46,364.29,364.29,1837.0,341.3615,341.5208,341.3615,341.3615,1837.0
2021-08-03 14:20:00,364.32,364.54,364.07,364.09,2679.0,341.3896,341.5957,341.1553,341.1741,2679.0
2021-08-03 14:25:00,363.99,364.21,363.68,364.11,4827.0,341.0804,341.2865,340.7899,341.1928,4827.0
2021-08-03 14:30:00,364.11,364.52,364.11,364.4,2159.0,341.1928,341.577,341.1928,341.4645,2159.0
2021-08-03 14:35:00,364.36,364.52,364.32,364.51,1215.0,341.4271,341.577,341.3896,341.5676,1215.0
2021-08-03 14:40:00,364.5,364.58,364.17,364.19,2298.0,341.5583,341.6332,341.249,341.2678,2298.0
2021-08-03 14:45:00,364.17,364.5,364.12,364.5,1047.0,341.249,341.5583,341.2022,341.5583,1047.0
2021-08-03 14:50:00,364.46,364.54,364.28,364.37,3180.0,341.5208,341.5957,341.3521,341.4364,3180.0
2021-08-03 14:55:00,364.5,364.55,364.37,364.55,2815.0,341.5583,341.6051,341.4364,341.6051,2815.0
2021-08-03 15:00:00,364.54,364.61,364.39,364.41,4384.0,341.5957,341.6613,341.4552,341.4739,4384.0
2021-08-03 15:05:00,364.36,364.48,364.3,364.42,2822.0,341.4271,341.5395,341.3708,341.4833,2822.0
2021-08-03 15:10:00,364.4,364.54,364.2,364.32,4232.0,341.4645,341.5957,341.2771,341.3896,4232.0
2021-08-03 15:15:00,364.21,364.53,364.2,364.49,4569.0,341.2865,341.5864,341.2771,341.5489,4569.0
2021-08-03 15:20:00,364.66,364.72,364.56,364.7,2818.0,341.7082,341.7644,341.6145,341.7457,2818.0
2021-08-03 15:25:00,364.62,364.66,364.26,364.26,4012.0,341.6707,341.7082,341.3334,341.3334,4012.0
2021-08-03 15:30:00,364.27,364.49,364.21,364.44,4232.0,341.3427,341.5489,341.2865,341.502,4232.0
2021-08-03 15:35:00,364.41,364.61,364.3,364.42,6164.0,341.4739,341.6613,341.3708,341.4833,6164.0
2021-08-03 15:40:00,364.44,364.49,364.22,364.22,3600.0,341.502,341.5489,341.2959,341.2959,3600.0
2021-08-03 15:45:00,364.23,364.4,363.94,364.1,9616.0,341.3052,341.4645,341.0335,341.1834,9616.0
2021-08-03 15:50:00,364.27,364.39,364.05,364.29,11181.0,341.3427,341.4552,341.1366,341.3615,11181.0
2021-08-03 15:55:00,364.25,364.75,364.12,364.65,32073.0,341.324,341.7925,341.2022,341.6988,32073.0
2021-08-04 09:30:00,362.85,364.0,361.76,362.57,9228.0,340.0121,341.0897,338.9907,339.7497,9228.0
2021-08-04 09:35:00,363.66,363.93,362.38,362.91,2578.0,340.7711,341.0241,339.5717,340.0683,2578.0
2021-08-04 09:40:00,362.57,363.29,362.25,362.28,4000.0,339.7497,340.4244,339.4499,339.478,4000.0
2021-08-04 09:45:00,362.0,362.7,361.36,362.68,7946.0,339.2156,339.8715,338.6159,339.8528,7946.0
2021-08-04 09:50:00,362.47,363.02,362.46,362.5,7800.0,339.656,340.1714,339.6467,339.6841,7800.0
2021-08-04 09:55:00,362.32,362.43,362.07,362.17,1320.0,339.5155,339.6185,339.2812,339.3749,1320.0
2021-08-04 10:00:00,362.63,363.79,362.63,363.69,3101.0,339.806,340.8929,339.806,340.7992,3101.0
2021-08-04 10:05:00,363.71,363.76,363.1,363.16,3397.0,340.818,340.8648,340.2464,340.3026,3397.0
2021-08-04 10:10:00,363.1,363.11,362.64,362.8,3600.0,340.2464,340.2557,339.8153,339.9653,3600.0
2021-08-04 10:15:00,362.27,362.27,362.0,362.04,2789.0,339.4686,339.4686,339.2156,339.2531,2789.0
2021-08-04 10:20:00,362.01,362.22,361.4,361.4,2120.0,339.225,339.4218,338.6534,338.6534,2120.0
2021-08-04 10:25:00,361.24,361.24,360.29,360.31,4459.0,338.5034,338.5034,337.6132,337.632,4459.0
2021-08-04 10:30:00,360.19,360.19,359.11,359.48,5118.0,337.5195,337.5195,336.5075,336.8542,5118.0
2021-08-04 10:35:00,359.92,361.06,359.51,361.06,4708.0,337.2665,338.3348,336.8823,338.3348,4708.0
2021-08-04 10:40:00,360.87,361.11,360.51,360.62,3800.0,338.1567,338.3816,337.8194,337.9225,3800.0
2021-08-04 10:45:00,360.39,360.92,359.91,359.91,1926.0,337.7069,338.2036,337.2571,337.2571,1926.0
2021-08-04 10:50:00,359.41,359.86,359.32,359.63,3250.0,336.7886,337.2103,336.7043,336.9948,3250.0
2021-08-04 10:55:00,359.39,359.39,358.55,358.82,3250.0,336.7699,336.7699,335.9827,336.2358,3250.0
2021-08-04 11:00:00,358.6,358.66,357.7,358.35,5430.0,336.0296,336.0858,335.1862,335.7953,5430.0
2021-08-04 11:05:00,358.33,358.95,358.13,358.5,1739.0,335.7766,336.3576,335.5892,335.9359,1739.0
2021-08-04 11:10:00,358.69,358.85,358.33,358.67,3348.0,336.1139,336.2639,335.7766,336.0952,3348.0
2021-08-04 11:15:00,358.62,358.81,358.6,358.6,2420.0,336.0483,336.2264,336.0296,336.0296,2420.0
2021-08-04 11:20:00,358.31,358.32,357.52,357.69,5850.0,335.7579,335.7672,335.0176,335.1769,5850.0
2021-08-04 11:25:00,357.62,357.75,357.35,357.59,3781.0,335.1113,335.2331,334.8583,335.0832,3781.0
2021-08-04 11:30:00,357.48,357.48,356.66,357.01,4595.0,334.9801,334.9801,334.2117,334.5397,4595.0
2021-08-04 11:35:00,357.11,357.24,356.75,356.75,4472.0,334.6334,334.7552,334.296,334.296,4472.0
2021-08-04 11:40:00,356.71,357.13,356.67,357.0,5503.0,334.2586,334.6521,334.2211,334.5303,5503.0
2021-08-04 11:45:00,357.04,357.64,357.03,357.04,5623.0,334.5678,335.13,334.5584,334.5678,5623.0
2021-08-04 11:50:00,357.0,357.05,356.51,356.75,3005.0,334.5303,334.5772,334.0711,334.296,3005.0
2021-08-04 11:55:00,356.73,357.4,356.73,357.33,4580.0,334.2773,334.9051,334.2773,334.8395,4580.0
2021-08-04 12:00:00,357.34,358.17,357.19,358.03,5296.0,334.8489,335.6267,334.7083,335.4955,5296.0
2021-08-04 12:05:00,358.03,358.78,358.03,358.67,3311.0,335.4955,336.1983,335.4955,336.0952,3311.0
2021-08-04 12:10:00,358.7,358.76,358.31,358.74,2700.0,336.1233,336.1795,335.7579,336.1608,2700.0
2021-08-04 12:15:00,358.73,358.86,358.54,358.68,2386.0,336.1514,336.2732,335.9734,336.1046,2386.0
2021-08-04 12:20:00,358.64,358.64,357.83,357.93,3300.0,336.0671,336.0671,335.3081,335.4018,3300.0
2021-08-04 12:25:00,357.86,357.86,357.22,357.37,1833.0,335.3362,335.3362,334.7365,334.877,1833.0
2021-08-04 12:30:00,357.44,357.78,357.17,357.35,4586.0,334.9426,335.2612,334.6896,334.8583,4586.0
2021-08-04 12:35:00,357.45,357.57,357.32,357.51,3076.0,334.952,335.0644,334.8302,335.0082,3076.0
2021-08-04 12:40:00,357.46,357.46,357.02,357.25,1300.0,334.9614,334.9614,334.549,334.7646,1300.0
2021-08-04 12:45:00,357.14,357.48,357.09,357.09,1841.0,334.6615,334.9801,334.6146,334.6146,1841.0
2021-08-04 12:50:00,357.29,357.32,357.11,357.19,1531.0,334.8021,334.8302,334.6334,334.7083,1531.0
2021-08-04 12:55:00,357.13,357.47,357.13,357.46,2050.0,334.6521,334.9707,334.6521,334.9614,2050.0
2021-08-04 13:00:00,357.35,357.53,357.02,357.02,4611.0,334.8583,335.0269,334.549,334.549,4611.0
2021-08-04 13:05:00,356.95,357.56,356.83,357.19,2330.0,334.4835,335.0551,334.371,334.7083,2330.0
2021-08-04 13:10:00,357.18,357.3,357.15,357.3,1305.0,334.699,334.8114,334.6709,334.8114,1305.0
2021-08-04 13:15:00,357.3,357.36,356.9,356.92,2436.0,334.8114,334.8676,334.4366,334.4553,2436.0
2021-08-04 13:20:00,356.89,357.2,356.74,357.17,2679.0,334.4272,334.7177,334.2867,334.6896,2679.0
2021-08-04 13:25:00,356.96,357.1,356.88,357.1,720.0,334.4928,334.624,334.4179,334.624,720.0
2021-08-04 13:30:00,357.16,357.22,357.01,357.22,1358.0,334.6802,334.7365,334.5397,334.7365,1358.0
2021-08-04 13:35:00,357.38,357.99,357.38,357.9,1200.0,334.8864,335.458,334.8864,335.3737,1200.0
2021-08-04 13:40:00,357.83,357.96,357.81,357.9,1312.0,335.3081,335.4299,335.2893,335.3737,1312.0
2021-08-04 13:45:00,357.7,358.12,357.65,358.05,2300.0,335.1862,335.5798,335.1394,335.5142,2300.0
2021-08-04 13:50:00,358.38,358.38,357.9,357.91,1988.0,335.8234,335.8234,335.3737,335.383,1988.0
2021-08-04 13:55:00,357.88,357.93,357.63,357.88,2052.0,335.3549,335.4018,335.1207,335.3549,2052.0
2021-08-04 14:00:00,357.92,358.36,357.92,358.36,1801.0,335.3924,335.8047,335.3924,335.8047,1801.0
2021-08-04 14:05:00,358.26,358.36,357.28,357.75,5569.0,335.711,335.8047,334.7927,335.2331,5569.0
2021-08-04 14:10:00,357.72,357.79,357.58,357.58,1600.0,335.205,335.2706,335.0738,335.0738,1600.0
2021-08-04 14:15:00,357.73,357.91,357.59,357.68,5757.0,335.2144,335.383,335.0832,335.1675,5757.0
2021-08-04 14:20:00,357.59,357.76,357.51,357.67,2049.0,335.0832,335.2425,335.0082,335.1581,2049.0
2021-08-04 14:25:00,357.66,357.95,357.49,357.79,2989.0,335.1488,335.4205,334.9895,335.2706,2989.0
2021-08-04 14:30:00,357.75,357.84,357.37,357.69,2100.0,335.2331,335.3174,334.877,335.1769,2100.0
2021-08-04 14:35:00,357.77,357.95,357.42,357.61,2800.0,335.2518,335.4205,334.9239,335.1019,2800.0
2021-08-04 14:40:00,357.5,357.79,357.48,357.69,5640.0,334.9988,335.2706,334.9801,335.1769,5640.0
2021-08-04 14:45:00,357.69,357.69,357.24,357.24,2324.0,335.1769,335.1769,334.7552,334.7552,2324.0
2021-08-04 14:50:00,357.31,357.49,357.3,357.42,2143.0,334.8208,334.9895,334.8114,334.9239,2143.0
2021-08-04 14:55:00,357.56,357.9,357.53,357.65,3300.0,335.0551,335.3737,335.0269,335.1394,3300.0
2021-08-04 15:00:00,357.54,358.16,357.53,358.16,1700.0,335.0363,335.6173,335.0269,335.6173,1700.0
2021-08-04 15:05:00,358.16,358.31,357.95,357.96,3834.0,335.6173,335.7579,335.4205,335.4299,3834.0
2021-08-04 15:10:00,357.98,358.06,357.68,357.7,4215.0,335.4486,335.5236,335.1675,335.1862,4215.0
2021-08-04 15:15:00,357.67,358.25,357.65,358.25,2248.0,335.1581,335.7016,335.1394,335.7016,2248.0
2021-08-04 15:20:00,358.25,358.26,357.98,358.22,4436.0,335.7016,335.711,335.4486,335.6735,4436.0
2021-08-04 15:25:00,358.23,358.41,358.04,358.41,4438.0,335.6829,335.8516,335.5048,335.8516,4438.0
2021-08-04 15:30:00,358.44,358.58,358.25,358.47,3610.0,335.8797,336.0109,335.7016,335.9078,3610.0
2021-08-04 15:35:00,358.51,358.71,358.09,358.41,7826.0,335.9453,336.1327,335.5517,335.8516,7826.0
2021-08-04 15:40:00,358.31,358.31,358.03,358.26,3911.0,335.7579,335.7579,335.4955,335.711,3911.0
2021-08-04 15:45:00,358.25,358.32,358.0,358.0,8241.0,335.7016,335.7672,335.4674,335.4674,8241.0
2021-08-04 15:50:00,357.88,358.03,357.51,357.61,13795.0,335.3549,335.4955,335.0082,335.1019,13795.0
2021-08-04 15:55:00,357.59,357.72,357.22,357.22,25115.0,335.0832,335.205,334.7365,334.7365,25115.0
2021-08-05 09:30:00,358.65,358.65,358.0,358.18,10281.0,336.0765,336.0765,335.4674,335.636,10281.0
2021-08-05 09:35:00,357.44,357.77,357.29,357.38,1570.0,334.9426,335.2518,334.8021,334.8864,1570.0
2021-08-05 09:40:00,357.73,358.17,357.46,358.15,1500.0,335.2144,335.6267,334.9614,335.6079,1500.0
2021-08-05 09:45:00,357.91,358.14,357.62,357.62,1300.0,335.383,335.5986,335.1113,335.1113,1300.0
2021-08-05 09:50:00,357.09,357.54,357.0,357.31,1787.0,334.6146,335.0363,334.5303,334.8208,1787.0
2021-08-05 09:55:00,357.42,357.6,357.42,357.59,3210.0,334.9239,335.0925,334.9239,335.0832,3210.0
2021-08-05 10:00:00,357.99,358.31,357.86,358.31,1800.0,335.458,335.7579,335.3362,335.7579,1800.0
2021-08-05 10:05:00,358.18,358.54,358.11,358.17,800.0,335.636,335.9734,335.5704,335.6267,800.0
2021-08-05 10:10:00,358.02,358.29,357.69,357.81,1500.0,335.4861,335.7391,335.1769,335.2893,1500.0
2021-08-05 10:15:00,357.76,357.76,357.56,357.57,430.0,335.2425,335.2425,335.0551,335.0644,430.0
2021-08-05 10:20:00,357.67,357.72,357.33,357.55,900.0,335.1581,335.205,334.8395,335.0457,900.0
2021-08-05 10:25:00,357.73,357.92,357.43,357.43,2532.0,335.2144,335.3924,334.9332,334.9332,2532.0
2021-08-05 10:30:00,357.38,357.57,357.17,357.38,2758.0,334.8864,335.0644,334.6896,334.8864,2758.0
2021-08-05 10:35:00,357.44,357.63,357.36,357.51,1020.0,334.9426,335.1207,334.8676,335.0082,1020.0
2021-08-05 10:40:00,357.52,357.97,357.51,357.79,4675.0,335.0176,335.4393,335.0082,335.2706,4675.0
2021-08-05 10:45:00,357.99,357.99,357.61,357.81,1772.0,335.458,335.458,335.1019,335.2893,1772.0
2021-08-05 10:50:00,357.82,357.86,357.58,357.86,1976.0,335.2987,335.3362,335.0738,335.3362,1976.0
2021-08-05 10:55:00,358.16,358.33,357.98,358.22,1542.0,335.6173,335.7766,335.4486,335.6735,1542.0
2021-08-05 11:00:00,358.17,358.17,357.8,357.85,3333.0,335.6267,335.6267,335.28,335.3268,3333.0
2021-08-05 11:05:00,357.82,357.89,357.27,357.33,2257.0,335.2987,335.3643,334.7833,334.8395,2257.0
2021-08-05 11:10:00,357.49,357.89,357.46,357.66,2240.0,334.9895,335.3643,334.9614,335.1488,2240.0
2021-08-05 11:15:00,357.7,357.87,357.47,357.49,2161.0,335.1862,335.3455,334.9707,334.9895,2161.0
2021-08-05 11:20:00,357.5,357.83,357.41,357.82,1131.0,334.9988,335.3081,334.9145,335.2987,1131.0
2021-08-05 11:25:00,357.98,358.76,357.98,358.73,2076.0,335.4486,336.1795,335.4486,336.1514,2076.0
2021-08-05 11:30:00,358.59,358.77,358.37,358.55,1932.0,336.0202,336.1889,335.8141,335.9827,1932.0
2021-08-05 11:35:00,358.61,358.61,358.15,358.3,441.0,336.039,336.039,335.6079,335.7485,441.0
2021-08-05 11:40:00,358.48,358.61,358.35,358.43,1901.0,335.9172,336.039,335.7953,335.8703,1901.0
2021-08-05 11:45:00,358.47,358.47,358.08,358.36,3849.0,335.9078,335.9078,335.5423,335.8047,3849.0
2021-08-05 11:50:00,358.37,358.86,358.37,358.61,1375.0,335.8141,336.2732,335.8141,336.039,1375.0
2021-08-05 11:55:00,358.68,358.8,358.68,358.69,1400.0,336.1046,336.217,336.1046,336.1139,1400.0
2021-08-05 12:00:00,358.69,358.69,358.59,358.59,852.0,336.1139,336.1139,336.0202,336.0202,852.0
2021-08-05 12:05:00,358.67,358.85,358.67,358.79,890.0,336.0952,336.2639,336.0952,336.2076,890.0
2021-08-05 12:10:00,358.85,358.98,358.85,358.98,1485.0,336.2639,336.3857,336.2639,336.3857,1485.0
2021-08-05 12:15:00,359.02,359.05,359.0,359.05,500.0,336.4232,336.4513,336.4044,336.4513,500.0
2021-08-05 12:20:00,358.88,359.0,358.77,358.78,1200.0,336.292,336.4044,336.1889,336.1983,1200.0
2021-08-05 12:25:00,358.78,358.88,358.65,358.73,1505.0,336.1983,336.292,336.0765,336.1514,1505.0
2021-08-05 12:30:00,358.99,359.14,358.79,358.96,1000.0,336.3951,336.5356,336.2076,336.3669,1000.0
2021-08-05 12:35:00,358.95,358.95,358.8,358.95,506.0,336.3576,336.3576,336.217,336.3576,506.0
2021-08-05 12:40:00,358.91,358.96,358.54,358.8,1989.0,336.3201,336.3669,335.9734,336.217,1989.0
2021-08-05 12:45:00,358.95,358.95,358.53,358.53,1200.0,336.3576,336.3576,335.964,335.964,1200.0
2021-08-05 12:50:00,358.56,358.74,358.56,358.57,700.0,335.9921,336.1608,335.9921,336.0015,700.0
2021-08-05 12:55:00,358.43,358.56,358.27,358.27,800.0,335.8703,335.9921,335.7204,335.7204,800.0
2021-08-05 13:00:00,358.25,358.47,358.25,358.47,440.0,335.7016,335.9078,335.7016,335.9078,440.0
2021-08-05 13:05:00,358.38,358.38,358.37,358.38,200.0,335.8234,335.8234,335.8141,335.8234,200.0
2021-08-05 13:10:00,358.25,358.51,358.25,358.49,1380.0,335.7016,335.9453,335.7016,335.9265,1380.0
2021-08-05 13:15:00,358.48,358.82,358.48,358.82,1904.0,335.9172,336.2358,335.9172,336.2358,1904.0
2021-08-05 13:20:00,358.83,359.37,358.82,359.33,3672.0,336.2451,336.7511,336.2358,336.7137,3672.0
2021-08-05 13:25:00,359.33,359.35,359.23,359.35,2529.0,336.7137,336.7324,336.6199,336.7324,2529.0
2021-08-05 13:30:00,359.3,359.41,358.84,358.84,3503.0,336.6855,336.7886,336.2545,336.2545,3503.0
2021-08-05 13:35:00,358.79,358.89,358.51,358.89,1166.0,336.2076,336.3013,335.9453,336.3013,1166.0
2021-08-05 13:40:00,358.88,358.88,358.88,358.88,100.0,336.292,336.292,336.292,336.292,100.0
2021-08-05 13:45:00,358.88,358.88,358.88,358.88,0.0,336.292,336.292,336.292,336.292,0.0
2021-08-05 13:50:00,359.24,359.35,359.18,359.18,1537.0,336.6293,336.7324,336.5731,336.5731,1537.0
2021-08-05 13:55:00,359.04,359.36,359.04,359.27,660.0,336.4419,336.7418,336.4419,336.6574,660.0
2021-08-05 14:00:00,359.32,359.37,359.18,359.18,737.0,336.7043,336.7511,336.5731,336.5731,737.0
2021-08-05 14:05:00,359.06,359.1,358.99,359.0,1000.0,336.4606,336.4981,336.3951,336.4044,1000.0
2021-08-05 14:10:00,358.9,358.98,358.61,358.74,1008.0,336.3107,336.3857,336.039,336.1608,1008.0
2021-08-05 14:15:00,358.58,358.93,358.58,358.73,1460.0,336.0109,336.3388,336.0109,336.1514,1460.0
2021-08-05 14:20:00,358.68,358.73,358.43,358.48,900.0,336.1046,336.1514,335.8703,335.9172,900.0
2021-08-05 14:25:00,358.51,358.6,358.38,358.43,1139.0,335.9453,336.0296,335.8234,335.8703,1139.0
2021-08-05 14:30:00,358.54,358.61,358.34,358.42,1182.0,335.9734,336.039,335.786,335.8609,1182.0
2021-08-05 14:35:00,358.44,358.44,358.29,358.33,1466.0,335.8797,335.8797,335.7391,335.7766,1466.0
2021-08-05 14:40:00,358.33,358.43,357.93,358.08,1312.0,335.7766,335.8703,335.4018,335.5423,1312.0
2021-08-05 14:45:00,358.08,358.28,357.82,358.28,2195.0,335.5423,335.7297,335.2987,335.7297,2195.0
2021-08-05 14:50:00,358.09,358.27,358.0,358.0,1109.0,335.5517,335.7204,335.4674,335.4674,1109.0
2021-08-05 14:55:00,357.91,357.95,357.79,357.87,1502.0,335.383,335.4205,335.2706,335.3455,1502.0
2021-08-05 15:00:00,358.05,358.15,358.02,358.15,900.0,335.5142,335.6079,335.4861,335.6079,900.0
2021-08-05 15:05:00,358.07,358.24,358.01,358.01,1264.0,335.533,335.6923,335.4767,335.4767,1264.0
2021-08-05 15:10:00,357.87,357.94,357.27,357.31,2687.0,335.3455,335.4111,334.7833,334.8208,2687.0
2021-08-05 15:15:00,357.31,357.44,357.3,357.44,2293.0,334.8208,334.9426,334.8114,334.9426,2293.0
2021-08-05 15:20:00,357.41,357.6,357.41,357.59,1313.0,334.9145,335.0925,334.9145,335.0832,1313.0
2021-08-05 15:25:00,357.56,358.0,357.51,357.88,4508.0,335.0551,335.4674,335.0082,335.3549,4508.0
2021-08-05 15:30:00,357.95,358.38,357.88,358.38,4803.0,335.4205,335.8234,335.3549,335.8234,4803.0
2021-08-05 15:35:00,358.52,358.65,358.29,358.3,5509.0,335.9546,336.0765,335.7391,335.7485,5509.0
2021-08-05 15:40:00,358.29,358.44,358.12,358.44,1631.0,335.7391,335.8797,335.5798,335.8797,1631.0
2021-08-05 15:45:00,358.39,358.48,358.21,358.41,5218.0,335.8328,335.9172,335.6641,335.8516,5218.0
2021-08-05 15:50:00,358.36,358.44,358.04,358.44,7627.0,335.8047,335.8797,335.5048,335.8797,7627.0
2021-08-05 15:55:00,358.36,358.97,358.36,358.94,21690.0,335.8047,336.3763,335.8047,336.3482,21690.0
2021-08-06 09:30:00,359.86,362.0,359.86,362.0,8905.0,337.2103,339.2156,337.2103,339.2156,8905.0
2021-08-06 09:35:00,361.91,361.95,361.04,361.04,2800.0,339.1313,339.1688,338.316,338.316,2800.0
2021-08-06 09:40:00,361.33,361.66,361.33,361.66,400.0,338.5878,338.897,338.5878,338.897,400.0
2021-08-06 09:45:00,361.31,361.51,360.88,361.29,1143.0,338.569,338.7564,338.1661,338.5503,1143.0
2021-08-06 09:50:00,361.17,361.4,360.81,361.03,1350.0,338.4378,338.6534,338.1005,338.3067,1350.0
2021-08-06 09:55:00,361.02,361.62,361.02,361.47,3462.0,338.2973,338.8595,338.2973,338.719,3462.0
2021-08-06 10:00:00,361.34,362.5,361.01,362.5,3237.0,338.5971,339.6841,338.2879,339.6841,3237.0
2021-08-06 10:05:00,362.5,362.97,362.34,362.34,3121.0,339.6841,340.1246,339.5342,339.5342,3121.0
2021-08-06 10:10:00,361.81,361.9,361.55,361.9,1310.0,339.0376,339.1219,338.7939,339.1219,1310.0
2021-08-06 10:15:00,361.88,362.0,361.64,361.98,1540.0,339.1032,339.2156,338.8783,339.1969,1540.0
2021-08-06 10:20:00,362.0,362.01,361.96,361.96,304.0,339.2156,339.225,339.1781,339.1781,304.0
2021-08-06 10:25:00,362.28,362.28,362.28,362.28,200.0,339.478,339.478,339.478,339.478,200.0
2021-08-06 10:30:00,362.39,362.79,362.28,362.51,2387.0,339.5811,339.9559,339.478,339.6935,2387.0
2021-08-06 10:35:00,362.46,362.46,361.87,361.87,2259.0,339.6467,339.6467,339.0938,339.0938,2259.0
2021-08-06 10:40:00,361.73,361.73,360.9,360.95,1939.0,338.9626,338.9626,338.1848,338.2317,1939.0
2021-08-06 10:45:00,361.0,361.97,361.0,361.93,12371.0,338.2785,339.1875,338.2785,339.15,12371.0
2021-08-06 10:50:00,361.68,362.15,361.68,362.15,548.0,338.9157,339.3562,338.9157,339.3562,548.0
2021-08-06 10:55:00,362.23,362.24,362.06,362.18,1700.0,339.4311,339.4405,339.2718,339.3843,1700.0
2021-08-06 11:00:00,362.06,362.25,362.02,362.02,819.0,339.2718,339.4499,339.2343,339.2343,819.0
2021-08-06 11:05:00,362.17,362.62,362.16,362.62,1100.0,339.3749,339.7966,339.3655,339.7966,1100.0
2021-08-06 11:10:00,362.43,362.53,362.12,362.12,1751.0,339.6185,339.7122,339.3281,339.3281,1751.0
2021-08-06 11:15:00,362.0,362.1,361.72,361.72,2150.0,339.2156,339.3093,338.9532,338.9532,2150.0
2021-08-06 11:20:00,361.83,362.05,361.8,361.9,1531.0,339.0563,339.2625,339.0282,339.1219,1531.0
2021-08-06 11:25:00,361.8,362.2,361.8,362.15,2037.0,339.0282,339.403,339.0282,339.3562,2037.0
2021-08-06 11:30:00,361.95,361.95,361.62,361.62,821.0,339.1688,339.1688,338.8595,338.8595,821.0
2021-08-06 11:35:00,361.76,361.81,361.27,361.28,2646.0,338.9907,339.0376,338.5316,338.5409,2646.0
2021-08-06 11:40:00,361.48,361.67,361.4,361.67,1907.0,338.7283,338.9064,338.6534,338.9064,1907.0
2021-08-06 11:45:00,361.67,361.67,361.66,361.66,400.0,338.9064,338.9064,338.897,338.897,400.0
2021-08-06 11:50:00,361.5,361.72,361.48,361.71,1000.0,338.7471,338.9532,338.7283,338.9439,1000.0
2021-08-06 11:55:00,361.75,361.94,361.52,361.56,1469.0,338.9813,339.1594,338.7658,338.8033,1469.0
2021-08-06 12:00:00,361.48,361.48,361.48,361.48,100.0,338.7283,338.7283,338.7283,338.7283,100.0
2021-08-06 12:05:00,361.3,361.43,361.19,361.43,903.0,338.5597,338.6815,338.4566,338.6815,903.0
2021-08-06 12:10:00,361.42,361.51,361.35,361.45,1685.0,338.6721,338.7564,338.6065,338.7002,1685.0
2021-08-06 12:15:00,361.55,361.62,361.37,361.4,700.0,338.7939,338.8595,338.6253,338.6534,700.0
2021-08-06 12:20:00,361.39,361.58,361.39,361.58,700.0,338.644,338.822,338.644,338.822,700.0
2021-08-06 12:25:00,361.64,361.66,361.52,361.55,1608.0,338.8783,338.897,338.7658,338.7939,1608.0
2021-08-06 12:30:00,361.5,361.62,361.48,361.53,1251.0,338.7471,338.8595,338.7283,338.7752,1251.0
2021-08-06 12:35:00,361.66,361.84,361.66,361.74,1168.0,338.897,339.0657,338.897,338.972,1168.0
2021-08-06 12:40:00,361.74,361.74,361.74,361.74,100.0,338.972,338.972,338.972,338.972,100.0
2021-08-06 12:45:00,361.65,362.16,361.65,362.15,1380.0,338.8876,339.3655,338.8876,339.3562,1380.0
2021-08-06 12:50:00,362.27,362.52,362.2,362.32,2370.0,339.4686,339.7029,339.403,339.5155,2370.0
2021-08-06 12:55:00,362.31,362.36,362.31,362.36,400.0,339.5061,339.5529,339.5061,339.5529,400.0
2021-08-06 13:00:00,362.36,362.38,362.1,362.1,2153.0,339.5529,339.5717,339.3093,339.3093,2153.0
2021-08-06 13:05:00,362.01,362.01,361.88,361.88,400.0,339.225,339.225,339.1032,339.1032,400.0
2021-08-06 13:10:00,362.07,362.17,362.07,362.08,916.0,339.2812,339.3749,339.2812,339.2906,916.0
2021-08-06 13:15:00,362.08,362.23,362.08,362.17,401.0,339.2906,339.4311,339.2906,339.3749,401.0
2021-08-06 13:20:00,362.11,362.26,362.07,362.26,1216.0,339.3187,339.4592,339.2812,339.4592,1216.0
2021-08-06 13:25:00,362.11,362.26,362.11,362.22,801.0,339.3187,339.4592,339.3187,339.4218,801.0
2021-08-06 13:30:00,362.11,362.12,361.9,362.0,1910.0,339.3187,339.3281,339.1219,339.2156,1910.0
2021-08-06 13:35:00,361.98,362.1,361.94,361.96,1519.0,339.1969,339.3093,339.1594,339.1781,1519.0
2021-08-06 13:40:00,361.87,361.99,361.83,361.99,569.0,339.0938,339.2062,339.0563,339.2062,569.0
2021-08-06 13:45:00,361.96,362.12,361.95,362.12,1042.0,339.1781,339.3281,339.1688,339.3281,1042.0
2021-08-06 13:50:00,362.07,362.07,362.07,362.07,100.0,339.2812,339.2812,339.2812,339.2812,100.0
2021-08-06 13:55:00,362.12,362.3,362.04,362.3,950.0,339.3281,339.4967,339.2531,339.4967,950.0
2021-08-06 14:00:00,362.28,362.29,362.05,362.13,1620.0,339.478,339.4874,339.2625,339.3374,1620.0
2021-08-06 14:05:00,362.01,362.11,361.92,361.93,1500.0,339.225,339.3187,339.1406,339.15,1500.0
2021-08-06 14:10:00,361.92,362.11,361.67,361.7,1703.0,339.1406,339.3187,338.9064,338.9345,1703.0
2021-08-06 14:15:00,361.74,361.99,361.74,361.99,1322.0,338.972,339.2062,338.972,339.2062,1322.0
2021-08-06 14:20:00,361.96,362.09,361.88,362.0,2203.0,339.1781,339.2999,339.1032,339.2156,2203.0
2021-08-06 14:25:00,361.95,362.05,361.95,361.98,1368.0,339.1688,339.2625,339.1688,339.1969,1368.0
2021-08-06 14:30:00,361.97,361.97,361.77,361.9,1912.0,339.1875,339.1875,339.0001,339.1219,1912.0
2021-08-06 14:35:00,361.91,361.91,361.44,361.44,1267.0,339.1313,339.1313,338.6909,338.6909,1267.0
2021-08-06 14:40:00,361.58,361.58,361.01,361.06,2741.0,338.822,338.822,338.2879,338.3348,2741.0
2021-08-06 14:45:00,361.24,361.49,361.17,361.49,1710.0,338.5034,338.7377,338.4378,338.7377,1710.0
2021-08-06 14:50:00,361.49,361.64,361.49,361.64,1307.0,338.7377,338.8783,338.7377,338.8783,1307.0
2021-08-06 14:55:00,361.64,361.64,361.46,361.5,700.0,338.8783,338.8783,338.7096,338.7471,700.0
2021-08-06 15:00:00,361.5,361.5,361.31,361.31,1444.0,338.7471,338.7471,338.569,338.569,1444.0
2021-08-06 15:05:00,361.38,361.42,361.33,361.42,901.0,338.6346,338.6721,338.5878,338.6721,901.0
2021-08-06 15:10:00,361.47,361.47,361.35,361.35,1000.0,338.719,338.719,338.6065,338.6065,1000.0
2021-08-06 15:15:00,361.37,361.56,361.37,361.56,1112.0,338.6253,338.8033,338.6253,338.8033,1112.0
2021-08-06 15:20:00,361.57,361.65,361.57,361.65,900.0,338.8127,338.8876,338.8127,338.8876,900.0
2021-08-06 15:25:00,361.69,361.71,361.56,361.59,2232.0,338.9251,338.9439,338.8033,338.8314,2232.0
2021-08-06 15:30:00,361.54,361.63,361.44,361.63,2384.0,338.7846,338.8689,338.6909,338.8689,2384.0
2021-08-06 15:35:00,361.63,361.73,361.52,361.52,2544.0,338.8689,338.9626,338.7658,338.7658,2544.0
2021-08-06 15:40:00,361.45,361.5,361.41,361.46,4882.0,338.7002,338.7471,338.6627,338.7096,4882.0
2021-08-06 15:45:00,361.41,361.84,361.4,361.84,7362.0,338.6627,339.0657,338.6534,339.0657,7362.0
2021-08-06 15:50:00,361.8,362.24,361.72,362.05,13263.0,339.0282,339.4405,338.9532,339.2625,13263.0
2021-08-06 15:55:00,361.99,362.25,361.92,362.0,21246.0,339.2062,339.4499,339.1406,339.2156,21246.0
2021-08-09 09:30:00,361.72,361.72,361.21,361.21,4421.0,338.9532,338.9532,338.4753,338.4753,4421.0
2021-08-09 09:35:00,360.95,361.12,360.6,361.12,1020.0,338.2317,338.391,337.9037,338.391,1020.0
2021-08-09 09:40:00,360.9,361.0,360.78,361.0,309.0,338.1848,338.2785,338.0724,338.2785,309.0
2021-08-09 09:45:00,361.36,361.36,360.79,360.91,1760.0,338.6159,338.6159,338.0818,338.1942,1760.0
2021-08-09 09:50:00,360.82,360.82,360.69,360.7,1057.0,338.1099,338.1099,337.9881,337.9974,1057.0
2021-08-09 09:55:00,360.7,360.82,360.43,360.63,1825.0,337.9974,338.1099,337.7444,337.9318,1825.0
2021-08-09 10:00:00,360.63,360.97,360.49,360.69,4037.0,337.9318,338.2504,337.8006,337.9881,4037.0
2021-08-09 10:05:00,360.59,360.98,360.59,360.85,2806.0,337.8944,338.2598,337.8944,338.138,2806.0
2021-08-09 10:10:00,360.72,360.81,359.74,359.97,6855.0,338.0162,338.1005,337.0978,337.3134,6855.0
2021-08-09 10:15:00,360.35,360.37,360.35,360.37,300.0,337.6695,337.6882,337.6695,337.6882,300.0
2021-08-09 10:20:00,360.48,360.6,360.39,360.6,831.0,337.7913,337.9037,337.7069,337.9037,831.0
2021-08-09 10:25:00,360.75,360.78,360.01,360.04,2103.0,338.0443,338.0724,337.3509,337.379,2103.0
2021-08-09 10:30:00,359.79,360.09,359.79,359.86,1900.0,337.1447,337.4258,337.1447,337.2103,1900.0
2021-08-09 10:35:00,359.92,360.51,359.92,360.51,1000.0,337.2665,337.8194,337.2665,337.8194,1000.0
2021-08-09 10:40:00,360.46,360.8,360.46,360.48,1301.0,337.7725,338.0911,337.7725,337.7913,1301.0
2021-08-09 10:45:00,360.63,361.39,360.5,361.39,2101.0,337.9318,338.644,337.81,338.644,2101.0
2021-08-09 10:50:00,361.41,361.41,360.45,360.45,6327.0,338.6627,338.6627,337.7632,337.7632,6327.0
2021-08-09 10:55:00,360.45,360.45,360.02,360.21,1300.0,337.7632,337.7632,337.3602,337.5383,1300.0
2021-08-09 11:00:00,360.21,360.45,360.18,360.2,2800.0,337.5383,337.7632,337.5102,337.5289,2800.0
2021-08-09 11:05:00,360.19,360.55,360.19,360.42,2054.0,337.5195,337.8569,337.5195,337.7351,2054.0
2021-08-09 11:10:00,360.47,360.58,360.38,360.58,400.0,337.7819,337.885,337.6976,337.885,400.0
2021-08-09 11:15:00,360.75,360.82,360.38,360.81,4017.0,338.0443,338.1099,337.6976,338.1005,4017.0
2021-08-09 11:20:00,360.81,360.87,360.68,360.85,950.0,338.1005,338.1567,337.9787,338.138,950.0
2021-08-09 11:25:00,360.72,360.89,360.68,360.75,1624.0,338.0162,338.1755,337.9787,338.0443,1624.0
2021-08-09 11:30:00,360.58,360.89,360.58,360.73,1252.0,337.885,338.1755,337.885,338.0255,1252.0
2021-08-09 11:35:00,360.86,360.91,360.83,360.84,1071.0,338.1474,338.1942,338.1192,338.1286,1071.0
2021-08-09 11:40:00,360.95,361.11,360.94,361.02,2048.0,338.2317,338.3816,338.2223,338.2973,2048.0
2021-08-09 11:45:00,360.92,361.4,360.91,361.4,600.0,338.2036,338.6534,338.1942,338.6534,600.0
2021-08-09 11:50:00,361.3,361.3,361.05,361.05,1000.0,338.5597,338.5597,338.3254,338.3254,1000.0
2021-08-09 11:55:00,361.14,361.23,360.97,361.23,1500.0,338.4097,338.4941,338.2504,338.4941,1500.0
2021-08-09 12:00:00,361.23,361.23,360.11,360.12,1557.0,338.4941,338.4941,337.4446,337.4539,1557.0
2021-08-09 12:05:00,360.09,360.09,360.04,360.04,400.0,337.4258,337.4258,337.379,337.379,400.0
2021-08-09 12:10:00,360.12,360.41,360.12,360.37,2549.0,337.4539,337.7257,337.4539,337.6882,2549.0
2021-08-09 12:15:00,360.4,360.4,360.24,360.25,900.0,337.7163,337.7163,337.5664,337.5758,900.0
2021-08-09 12:20:00,360.4,360.59,360.4,360.53,1146.0,337.7163,337.8944,337.7163,337.8381,1146.0
2021-08-09 12:25:00,360.53,360.55,360.42,360.43,600.0,337.8381,337.8569,337.7351,337.7444,600.0
2021-08-09 12:30:00,360.36,360.64,360.23,360.37,1449.0,337.6788,337.9412,337.557,337.6882,1449.0
2021-08-09 12:35:00,360.35,360.35,359.87,359.99,1113.0,337.6695,337.6695,337.2197,337.3321,1113.0
2021-08-09 12:40:00,360.1,360.21,360.07,360.14,1100.0,337.4352,337.5383,337.4071,337.4727,1100.0
2021-08-09 12:45:00,360.29,360.29,360.14,360.14,500.0,337.6132,337.6132,337.4727,337.4727,500.0
2021-08-09 12:50:00,360.06,360.13,360.04,360.13,427.0,337.3977,337.4633,337.379,337.4633,427.0
2021-08-09 12:55:00,360.27,360.34,360.17,360.29,509.0,337.5945,337.6601,337.5008,337.6132,509.0
2021-08-09 13:00:00,360.29,360.45,360.29,360.44,1001.0,337.6132,337.7632,337.6132,337.7538,1001.0
2021-08-09 13:05:00,360.42,360.47,360.06,360.06,2196.0,337.7351,337.7819,337.3977,337.3977,2196.0
2021-08-09 13:10:00,360.0,360.01,359.7,359.93,1500.0,337.3415,337.3509,337.0604,337.2759,1500.0
2021-08-09 13:15:00,359.88,360.13,359.87,360.0,600.0,337.229,337.4633,337.2197,337.3415,600.0
2021-08-09 13:20:00,360.2,360.46,360.15,360.41,1434.0,337.5289,337.7725,337.482,337.7257,1434.0
2021-08-09 13:25:00,360.55,360.55,360.29,360.29,1747.0,337.8569,337.8569,337.6132,337.6132,1747.0
2021-08-09 13:30:00,360.32,360.32,360.21,360.27,300.0,337.6413,337.6413,337.5383,337.5945,300.0
2021-08-09 13:35:00,360.13,360.39,360.13,360.38,1667.0,337.4633,337.7069,337.4633,337.6976,1667.0
2021-08-09 13:40:00,360.27,360.31,359.91,359.91,1806.0,337.5945,337.632,337.2571,337.2571,1806.0
2021-08-09 13:45:00,359.89,360.0,359.74,359.9,1202.0,337.2384,337.3415,337.0978,337.2478,1202.0
2021-08-09 13:50:00,359.79,359.94,359.78,359.94,1000.0,337.1447,337.2853,337.1353,337.2853,1000.0
2021-08-09 13:55:00,359.94,360.02,359.87,359.87,1050.0,337.2853,337.3602,337.2197,337.2197,1050.0
2021-08-09 14:00:00,360.0,360.1,359.79,359.84,6522.0,337.3415,337.4352,337.1447,337.1916,6522.0
2021-08-09 14:05:00,359.76,360.03,359.75,360.03,1765.0,337.1166,337.3696,337.1072,337.3696,1765.0
2021-08-09 14:10:00,359.99,360.47,359.99,360.47,1000.0,337.3321,337.7819,337.3321,337.7819,1000.0
2021-08-09 14:15:00,360.59,360.6,360.44,360.59,771.0,337.8944,337.9037,337.7538,337.8944,771.0
2021-08-09 14:20:00,360.71,360.72,360.38,360.51,1828.0,338.0068,338.0162,337.6976,337.8194,1828.0
2021-08-09 14:25:00,360.51,360.79,360.51,360.73,1587.0,337.8194,338.0818,337.8194,338.0255,1587.0
2021-08-09 14:30:00,360.75,360.75,360.31,360.54,1384.0,338.0443,338.0443,337.632,337.8475,1384.0
2021-08-09 14:35:00,360.54,360.69,360.49,360.49,1000.0,337.8475,337.9881,337.8006,337.8006,1000.0
2021-08-09 14:40:00,360.5,360.6,360.45,360.6,1100.0,337.81,337.9037,337.7632,337.9037,1100.0
2021-08-09 14:45:00,360.6,360.76,360.53,360.76,423.0,337.9037,338.0537,337.8381,338.0537,423.0
2021-08-09 14:50:00,360.73,360.74,360.59,360.66,2452.0,338.0255,338.0349,337.8944,337.9599,2452.0
2021-08-09 14:55:00,360.51,360.52,360.24,360.24,1398.0,337.8194,337.8288,337.5664,337.5664,1398.0
2021-08-09 15:00:00,360.37,360.44,360.36,360.44,480.0,337.6882,337.7538,337.6788,337.7538,480.0
2021-08-09 15:05:00,360.5,360.5,360.31,360.31,938.0,337.81,337.81,337.632,337.632,938.0
2021-08-09 15:10:00,360.41,360.54,360.4,360.51,1390.0,337.7257,337.8475,337.7163,337.8194,1390.0
2021-08-09 15:15:00,360.57,360.73,360.45,360.5,3100.0,337.8756,338.0255,337.7632,337.81,3100.0
2021-08-09 15:20:00,360.56,360.6,360.35,360.37,2234.0,337.8662,337.9037,337.6695,337.6882,2234.0
2021-08-09 15:25:00,360.49,360.61,360.49,360.6,1207.0,337.8006,337.9131,337.8006,337.9037,1207.0
2021-08-09 15:30:00,360.67,360.67,360.35,360.35,3602.0,337.9693,337.9693,337.6695,337.6695,3602.0
2021-08-09 15:35:00,360.46,361.14,360.46,360.99,4336.0,337.7725,338.4097,337.7725,338.2692,4336.0
2021-08-09 15:40:00,360.96,360.96,360.45,360.61,2602.0,338.2411,338.2411,337.7632,337.9131,2602.0
2021-08-09 15:45:00,360.6,360.85,360.48,360.85,8465.0,337.9037,338.138,337.7913,338.138,8465.0
2021-08-09 15:50:00,360.85,360.85,360.53,360.84,13992.0,338.138,338.138,337.8381,338.1286,13992.0
2021-08-09 15:55:00,360.8,361.18,360.8,360.82,29468.0,338.0911,338.4472,338.0911,338.1099,29468.0
2021-08-10 09:30:00,360.22,360.3,359.0,359.68,14128.0,337.5476,337.6226,336.4044,337.0416,14128.0
2021-08-10 09:35:00,359.44,360.33,359.44,360.03,3933.0,336.8167,337.6507,336.8167,337.3696,3933.0
2021-08-10 09:40:00,360.44,360.45,359.85,360.26,2679.0,337.7538,337.7632,337.2009,337.5851,2679.0
2021-08-10 09:45:00,360.19,360.28,359.0,359.16,3401.0,337.5195,337.6039,336.4044,336.5544,3401.0
2021-08-10 09:50:00,359.19,359.56,358.87,359.56,1908.0,336.5825,336.9292,336.2826,336.9292,1908.0
2021-08-10 09:55:00,359.81,360.06,359.41,359.72,1424.0,337.1634,337.3977,336.7886,337.0791,1424.0
2021-08-10 10:00:00,359.51,359.73,359.09,359.53,3323.0,336.8823,337.0885,336.4888,336.9011,3323.0
2021-08-10 10:05:00,359.45,359.63,359.28,359.63,1212.0,336.8261,336.9948,336.6668,336.9948,1212.0
2021-08-10 10:10:00,359.67,360.42,359.63,360.42,2694.0,337.0323,337.7351,336.9948,337.7351,2694.0
2021-08-10 10:15:00,360.86,361.0,360.49,360.49,1739.0,338.1474,338.2785,337.8006,337.8006,1739.0
2021-08-10 10:20:00,360.17,360.4,359.91,360.12,3001.0,337.5008,337.7163,337.2571,337.4539,3001.0
2021-08-10 10:25:00,359.84,360.61,359.84,360.61,1500.0,337.1916,337.9131,337.1916,337.9131,1500.0
2021-08-10 10:30:00,360.72,360.79,360.3,360.79,2900.0,338.0162,338.0818,337.6226,338.0818,2900.0
2021-08-10 10:35:00,360.76,360.83,360.31,360.69,2700.0,338.0537,338.1192,337.632,337.9881,2700.0
2021-08-10 10:40:00,360.48,361.35,360.48,361.35,3107.0,337.7913,338.6065,337.7913,338.6065,3107.0
2021-08-10 10:45:00,361.44,361.6,361.03,361.32,3252.0,338.6909,338.8408,338.3067,338.5784,3252.0
2021-08-10 10:50:00,361.11,361.34,360.96,360.96,2155.0,338.3816,338.5971,338.2411,338.2411,2155.0
2021-08-10 10:55:00,361.06,361.08,360.86,361.02,1766.0,338.3348,338.3535,338.1474,338.2973,1766.0
2021-08-10 11:00:00,360.94,361.55,360.88,361.46,1200.0,338.2223,338.7939,338.1661,338.7096,1200.0
2021-08-10 11:05:00,361.63,362.25,361.63,362.1,5415.0,338.8689,339.4499,338.8689,339.3093,5415.0
2021-08-10 11:10:00,362.13,362.31,361.96,362.23,2469.0,339.3374,339.5061,339.1781,339.4311,2469.0
2021-08-10 11:15:00,362.21,362.21,361.64,361.81,1401.0,339.4124,339.4124,338.8783,339.0376,1401.0
2021-08-10 11:20:00,361.82,362.5,361.82,362.42,3720.0,339.0469,339.6841,339.0469,339.6092,3720.0
2021-08-10 11:25:00,362.39,362.53,362.14,362.23,2670.0,339.5811,339.7122,339.3468,339.4311,2670.0
2021-08-10 11:30:00,361.97,362.05,361.76,361.85,1600.0,339.1875,339.2625,338.9907,339.075,1600.0
2021-08-10 11:35:00,361.79,361.87,361.52,361.54,2635.0,339.0188,339.0938,338.7658,338.7846,2635.0
2021-08-10 11:40:00,361.47,361.47,361.23,361.39,3391.0,338.719,338.719,338.4941,338.644,3391.0
2021-08-10 11:45:00,361.3,361.3,361.09,361.09,801.0,338.5597,338.5597,338.3629,338.3629,801.0
2021-08-10 11:50:00,361.09,361.29,361.09,361.29,950.0,338.3629,338.5503,338.3629,338.5503,950.0
2021-08-10 11:55:00,361.75,361.75,361.43,361.73,3188.0,338.9813,338.9813,338.6815,338.9626,3188.0
2021-08-10 12:00:00,361.67,361.67,361.16,361.16,550.0,338.9064,338.9064,338.4285,338.4285,550.0
2021-08-10 12:05:00,360.97,361.19,360.96,361.19,400.0,338.2504,338.4566,338.2411,338.4566,400.0
2021-08-10 12:10:00,361.2,361.2,360.67,360.67,2685.0,338.466,338.466,337.9693,337.9693,2685.0
2021-08-10 12:15:00,360.78,361.05,360.73,361.05,7933.0,338.0724,338.3254,338.0255,338.3254,7933.0
2021-08-10 12:20:00,361.04,361.24,360.75,360.75,12903.0,338.316,338.5034,338.0443,338.0443,12903.0
2021-08-10 12:25:00,360.76,360.95,360.28,360.28,3400.0,338.0537,338.2317,337.6039,337.6039,3400.0
2021-08-10 12:30:00,360.18,360.26,360.02,360.04,10873.0,337.5102,337.5851,337.3602,337.379,10873.0
2021-08-10 12:35:00,360.0,360.06,359.73,359.94,3203.0,337.3415,337.3977,337.0885,337.2853,3203.0
2021-08-10 12:40:00,360.06,360.23,360.05,360.23,1792.0,337.3977,337.557,337.3883,337.557,1792.0
2021-08-10 12:45:00,360.39,360.75,360.3,360.73,41072.0,337.7069,338.0443,337.6226,338.0255,41072.0
2021-08-10 12:50:00,360.67,360.67,360.38,360.43,855.0,337.9693,337.9693,337.6976,337.7444,855.0
2021-08-10 12:55:00,360.6,361.19,360.54,361.19,29877.0,337.9037,338.4566,337.8475,338.4566,29877.0
2021-08-10 13:00:00,361.19,361.2,360.6,360.88,2497.0,338.4566,338.466,337.9037,338.1661,2497.0
2021-08-10 13:05:00,360.96,361.23,360.94,360.94,1134.0,338.2411,338.4941,338.2223,338.2223,1134.0
2021-08-10 13:10:00,360.95,361.12,360.94,361.05,2315.0,338.2317,338.391,338.2223,338.3254,2315.0
2021-08-10 13:15:00,361.04,361.41,361.04,361.41,1126.0,338.316,338.6627,338.316,338.6627,1126.0
2021-08-10 13:20:00,361.55,361.6,361.35,361.36,2252.0,338.7939,338.8408,338.6065,338.6159,2252.0
2021-08-10 13:25:00,361.44,361.5,361.33,361.33,2967.0,338.6909,338.7471,338.5878,338.5878,2967.0
2021-08-10 13:30:00,361.42,361.54,361.33,361.54,6142.0,338.6721,338.7846,338.5878,338.7846,6142.0
2021-08-10 13:35:00,361.55,362.04,361.46,361.91,13788.0,338.7939,339.2531,338.7096,339.1313,13788.0
2021-08-10 13:40:00,361.87,362.0,361.77,361.81,2100.0,339.0938,339.2156,339.0001,339.0376,2100.0
2021-08-10 13:45:00,361.71,361.71,361.02,361.45,1896.0,338.9439,338.9439,338.2973,338.7002,1896.0
2021-08-10 13:50:00,361.29,361.4,361.1,361.38,11886.0,338.5503,338.6534,338.3723,338.6346,11886.0
2021-08-10 13:55:00,361.59,362.09,361.57,362.04,2478.0,338.8314,339.2999,338.8127,339.2531,2478.0
2021-08-10 14:00:00,362.13,362.5,362.07,362.5,1489.0,339.3374,339.6841,339.2812,339.6841,1489.0
2021-08-10 14:05:00,362.38,362.51,362.18,362.4,7382.0,339.5717,339.6935,339.3843,339.5904,7382.0
2021-08-10 14:10:00,362.66,363.0,362.66,362.75,6482.0,339.8341,340.1527,339.8341,339.9184,6482.0
2021-08-10 14:15:00,362.61,362.74,362.58,362.67,3967.0,339.7872,339.909,339.7591,339.8434,3967.0
2021-08-10 14:20:00,362.66,362.68,362.6,362.68,800.0,339.8341,339.8528,339.7778,339.8528,800.0
2021-08-10 14:25:00,362.81,362.81,362.36,362.43,2839.0,339.9746,339.9746,339.5529,339.6185,2839.0
2021-08-10 14:30:00,362.32,362.49,362.3,362.47,1423.0,339.5155,339.6748,339.4967,339.656,1423.0
2021-08-10 14:35:00,362.34,362.41,362.18,362.41,2445.0,339.5342,339.5998,339.3843,339.5998,2445.0
2021-08-10 14:40:00,362.32,362.4,362.15,362.15,1679.0,339.5155,339.5904,339.3562,339.3562,1679.0
2021-08-10 14:45:00,362.15,362.19,361.97,361.97,1400.0,339.3562,339.3936,339.1875,339.1875,1400.0
2021-08-10 14:50:00,362.1,362.3,361.79,361.82,3358.0,339.3093,339.4967,339.0188,339.0469,3358.0
2021-08-10 14:55:00,361.72,361.84,361.58,361.75,1556.0,338.9532,339.0657,338.822,338.9813,1556.0
2021-08-10 15:00:00,361.71,361.93,361.36,361.37,1807.0,338.9439,339.15,338.6159,338.6253,1807.0
2021-08-10 15:05:00,361.46,361.66,361.38,361.66,2470.0,338.7096,338.897,338.6346,338.897,2470.0
2021-08-10 15:10:00,361.73,361.86,361.44,361.66,2500.0,338.9626,339.0844,338.6909,338.897,2500.0
2021-08-10 15:15:00,361.66,361.87,361.62,361.8,2251.0,338.897,339.0938,338.8595,339.0282,2251.0
2021-08-10 15:20:00,361.65,361.98,361.65,361.97,2544.0,338.8876,339.1969,338.8876,339.1875,2544.0
2021-08-10 15:25:00,362.12,362.37,362.05,362.21,2717.0,339.3281,339.5623,339.2625,339.4124,2717.0
2021-08-10 15:30:00,362.0,362.09,361.76,362.03,1998.0,339.2156,339.2999,338.9907,339.2437,1998.0
2021-08-10 15:35:00,362.17,362.18,361.62,361.82,4670.0,339.3749,339.3843,338.8595,339.0469,4670.0
2021-08-10 15:40:00,361.82,361.89,361.64,361.64,4054.0,339.0469,339.1125,338.8783,338.8783,4054.0
2021-08-10 15:45:00,361.7,362.02,361.64,361.94,7969.0,338.9345,339.2343,338.8783,339.1594,7969.0
2021-08-10 15:50:00,361.93,362.49,361.85,362.45,24696.0,339.15,339.6748,339.075,339.6373,24696.0
2021-08-10 15:55:00,362.41,363.03,362.34,362.88,38511.0,339.5998,340.1808,339.5342,340.0402,38511.0
2021-08-11 09:30:00,363.8,363.8,362.24,362.25,5239.0,340.9023,340.9023,339.4405,339.4499,5239.0
2021-08-11 09:35:00,362.25,363.46,362.25,363.46,1206.0,339.4499,340.5837,339.4499,340.5837,1206.0
2021-08-11 09:40:00,363.15,363.61,362.96,363.37,1587.0,340.2932,340.7243,340.1152,340.4994,1587.0
2021-08-11 09:45:00,363.59,364.16,363.59,363.94,3428.0,340.7055,341.2397,340.7055,341.0335,3428.0
2021-08-11 09:50:00,363.87,363.89,363.5,363.89,1290.0,340.9679,340.9866,340.6212,340.9866,1290.0
2021-08-11 09:55:00,363.99,364.78,363.99,364.53,618.0,341.0804,341.8206,341.0804,341.5864,618.0
2021-08-11 10:00:00,364.73,364.73,364.11,364.28,2475.0,341.7738,341.7738,341.1928,341.3521,2475.0
2021-08-11 10:05:00,364.2,365.6,363.98,365.6,1835.0,341.2771,342.589,341.071,342.589,1835.0
2021-08-11 10:10:00,365.41,365.77,365.08,365.77,5366.0,342.411,342.7483,342.1017,342.7483,5366.0
2021-08-11 10:15:00,365.24,365.32,365.01,365.04,900.0,342.2517,342.3266,342.0362,342.0643,900.0
2021-08-11 10:20:00,365.37,365.4,365.0,365.27,3348.0,342.3735,342.4016,342.0268,342.2798,3348.0
2021-08-11 10:25:00,365.14,365.29,365.12,365.19,700.0,342.158,342.2985,342.1392,342.2048,700.0
2021-08-11 10:30:00,365.18,365.18,365.08,365.1,700.0,342.1955,342.1955,342.1017,342.1205,700.0
2021-08-11 10:35:00,365.37,365.62,365.28,365.28,1155.0,342.3735,342.6078,342.2892,342.2892,1155.0
2021-08-11 10:40:00,365.5,365.68,365.5,365.68,1240.0,342.4953,342.664,342.4953,342.664,1240.0
2021-08-11 10:45:00,365.94,366.25,365.85,366.25,3369.0,342.9076,343.1981,342.8233,343.1981,3369.0
2021-08-11 10:50:00,366.09,366.5,366.09,366.44,1313.0,343.0482,343.4324,343.0482,343.3761,1313.0
2021-08-11 10:55:00,366.24,366.5,366.17,366.5,2686.0,343.1887,343.4324,343.1231,343.4324,2686.0
2021-08-11 11:00:00,366.47,367.22,366.47,367.22,1097.0,343.4043,344.1071,343.4043,344.1071,1097.0
2021-08-11 11:05:00,367.06,367.07,366.82,366.96,1035.0,343.9571,343.9665,343.7322,343.8634,1035.0
2021-08-11 11:10:00,366.89,366.91,366.15,366.69,1870.0,343.7978,343.8166,343.1044,343.6104,1870.0
2021-08-11 11:15:00,366.89,367.31,366.85,367.31,701.0,343.7978,344.1914,343.7603,344.1914,701.0
2021-08-11 11:20:00,367.0,367.0,366.87,366.88,900.0,343.9009,343.9009,343.7791,343.7885,900.0
2021-08-11 11:25:00,367.0,367.0,366.58,366.58,1583.0,343.9009,343.9009,343.5073,343.5073,1583.0
2021-08-11 11:30:00,366.54,366.74,366.45,366.61,1030.0,343.4699,343.6573,343.3855,343.5354,1030.0
2021-08-11 11:35:00,366.51,366.51,366.31,366.32,900.0,343.4417,343.4417,343.2543,343.2637,900.0
2021-08-11 11:40:00,366.29,366.39,366.01,366.13,2065.0,343.2356,343.3293,342.9732,343.0857,2065.0
2021-08-11 11:45:00,366.08,366.5,365.99,366.5,923.0,343.0388,343.4324,342.9545,343.4324,923.0
2021-08-11 11:50:00,366.52,366.55,366.41,366.55,800.0,343.4511,343.4792,343.348,343.4792,800.0
2021-08-11 11:55:00,366.61,366.61,366.31,366.31,831.0,343.5354,343.5354,343.2543,343.2543,831.0
2021-08-11 12:00:00,366.31,366.31,365.67,365.67,900.0,343.2543,343.2543,342.6546,342.6546,900.0
2021-08-11 12:05:00,365.82,365.82,365.64,365.65,300.0,342.7952,342.7952,342.6265,342.6359,300.0
2021-08-11 12:10:00,365.58,365.58,365.47,365.56,1445.0,342.5703,342.5703,342.4672,342.5515,1445.0
2021-08-11 12:15:00,365.33,365.51,365.33,365.51,700.0,342.336,342.5047,342.336,342.5047,700.0
2021-08-11 12:20:00,365.41,365.52,365.28,365.31,900.0,342.411,342.5141,342.2892,342.3173,900.0
2021-08-11 12:25:00,365.31,365.31,365.31,365.31,100.0,342.3173,342.3173,342.3173,342.3173,100.0
2021-08-11 12:30:00,365.23,365.25,365.23,365.25,300.0,342.2423,342.261,342.2423,342.261,300.0
2021-08-11 12:35:00,365.3,365.3,365.17,365.27,700.0,342.3079,342.3079,342.1861,342.2798,700.0
2021-08-11 12:40:00,365.2,365.25,365.11,365.21,900.0,342.2142,342.261,342.1299,342.2236,900.0
2021-08-11 12:45:00,365.13,365.14,365.0,365.14,900.0,342.1486,342.158,342.0268,342.158,900.0
2021-08-11 12:50:00,365.13,365.41,365.13,365.41,400.0,342.1486,342.411,342.1486,342.411,400.0
2021-08-11 12:55:00,365.4,365.4,365.27,365.35,700.0,342.4016,342.4016,342.2798,342.3548,700.0
2021-08-11 13:00:00,365.27,365.27,364.66,364.67,862.0,342.2798,342.2798,341.7082,341.7176,862.0
2021-08-11 13:05:00,364.79,364.82,364.6,364.66,900.0,341.83,341.8581,341.652,341.7082,900.0
2021-08-11 13:10:00,364.78,364.91,364.71,364.91,2336.0,341.8206,341.9424,341.755,341.9424,2336.0
2021-08-11 13:15:00,365.03,365.11,364.9,364.92,874.0,342.0549,342.1299,341.9331,341.9518,874.0
2021-08-11 13:20:00,364.91,365.19,364.9,365.19,600.0,341.9424,342.2048,341.9331,342.2048,600.0
2021-08-11 13:25:00,365.29,365.34,365.29,365.33,250.0,342.2985,342.3454,342.2985,342.336,250.0
2021-08-11 13:30:00,365.03,365.03,364.88,364.88,800.0,342.0549,342.0549,341.9143,341.9143,800.0
2021-08-11 13:35:00,364.79,364.96,364.77,364.86,848.0,341.83,341.9893,341.8113,341.8956,848.0
2021-08-11 13:40:00,364.88,365.25,364.87,365.25,1032.0,341.9143,342.261,341.905,342.261,1032.0
2021-08-11 13:45:00,365.44,365.47,365.31,365.47,805.0,342.4391,342.4672,342.3173,342.4672,805.0
2021-08-11 13:50:00,365.6,365.69,365.57,365.66,1305.0,342.589,342.6734,342.5609,342.6452,1305.0
2021-08-11 13:55:00,365.37,365.48,365.07,365.28,3080.0,342.3735,342.4766,342.0924,342.2892,3080.0
2021-08-11 14:00:00,364.97,365.11,364.97,365.09,640.0,341.9987,342.1299,341.9987,342.1111,640.0
2021-08-11 14:05:00,364.88,365.06,364.88,364.91,700.0,341.9143,342.083,341.9143,341.9424,700.0
2021-08-11 14:10:00,364.94,365.0,364.86,364.87,902.0,341.9706,342.0268,341.8956,341.905,902.0
2021-08-11 14:15:00,364.78,364.87,364.68,364.87,1000.0,341.8206,341.905,341.7269,341.905,1000.0
2021-08-11 14:20:00,364.86,365.07,364.85,364.85,1086.0,341.8956,342.0924,341.8862,341.8862,1086.0
2021-08-11 14:25:00,365.16,365.26,364.98,365.1,1507.0,342.1767,342.2704,342.008,342.1205,1507.0
2021-08-11 14:30:00,365.17,365.18,364.76,364.77,1204.0,342.1861,342.1955,341.8019,341.8113,1204.0
2021-08-11 14:35:00,364.84,365.0,364.84,365.0,433.0,341.8769,342.0268,341.8769,342.0268,433.0
2021-08-11 14:40:00,365.0,365.0,364.76,364.76,1203.0,342.0268,342.0268,341.8019,341.8019,1203.0
2021-08-11 14:45:00,364.78,364.79,364.73,364.73,900.0,341.8206,341.83,341.7738,341.7738,900.0
2021-08-11 14:50:00,364.62,364.67,364.4,364.5,1500.0,341.6707,341.7176,341.4645,341.5583,1500.0
2021-08-11 14:55:00,364.47,364.47,364.23,364.3,2110.0,341.5301,341.5301,341.3052,341.3708,2110.0
2021-08-11 15:00:00,364.29,364.74,364.19,364.47,1734.0,341.3615,341.7831,341.2678,341.5301,1734.0
2021-08-11 15:05:00,364.7,364.78,364.45,364.46,1920.0,341.7457,341.8206,341.5114,341.5208,1920.0
2021-08-11 15:10:00,364.51,364.69,364.43,364.69,2559.0,341.5676,341.7363,341.4927,341.7363,2559.0
2021-08-11 15:15:00,364.84,364.96,364.7,364.7,3570.0,341.8769,341.9893,341.7457,341.7457,3570.0
2021-08-11 15:20:00,364.7,364.85,364.64,364.64,2403.0,341.7457,341.8862,341.6894,341.6894,2403.0
2021-08-11 15:25:00,364.77,364.82,364.64,364.81,2826.0,341.8113,341.8581,341.6894,341.8487,2826.0
2021-08-11 15:30:00,365.0,365.55,365.0,365.55,3702.0,342.0268,342.5422,342.0268,342.5422,3702.0
2021-08-11 15:35:00,365.58,365.66,365.48,365.57,3521.0,342.5703,342.6452,342.4766,342.5609,3521.0
2021-08-11 15:40:00,365.57,365.57,365.47,365.48,940.0,342.5609,342.5609,342.4672,342.4766,940.0
2021-08-11 15:45:00,365.43,365.65,365.21,365.51,6474.0,342.4297,342.6359,342.2236,342.5047,6474.0
2021-08-11 15:50:00,365.26,365.54,365.12,365.52,5171.0,342.2704,342.5328,342.1392,342.5141,5171.0
2021-08-11 15:55:00,365.56,366.33,365.48,366.07,35837.0,342.5515,343.2731,342.4766,343.0294,35837.0
2021-08-12 09:30:00,367.35,367.35,365.48,366.27,5675.0,344.2289,344.2289,342.4766,343.2168,5675.0
2021-08-12 09:35:00,367.21,367.35,366.48,366.49,2600.0,344.0977,344.2289,343.4136,343.423,2600.0
2021-08-12 09:40:00,366.18,366.29,366.17,366.29,200.0,343.1325,343.2356,343.1231,343.2356,200.0
2021-08-12 09:45:00,366.54,366.54,365.84,365.93,651.0,343.4699,343.4699,342.8139,342.8982,651.0
2021-08-12 09:50:00,365.74,366.18,365.74,366.03,600.0,342.7202,343.1325,342.7202,342.992,600.0
2021-08-12 09:55:00,365.97,366.51,365.96,366.41,700.0,342.9357,343.4417,342.9264,343.348,700.0
2021-08-12 10:00:00,366.41,366.66,366.23,366.28,2600.0,343.348,343.5823,343.1794,343.2262,2600.0
2021-08-12 10:05:00,366.22,366.22,365.99,366.02,520.0,343.17,343.17,342.9545,342.9826,520.0
2021-08-12 10:10:00,366.05,366.05,365.52,365.52,945.0,343.0107,343.0107,342.5141,342.5141,945.0
2021-08-12 10:15:00,365.59,365.59,364.86,364.91,606.0,342.5796,342.5796,341.8956,341.9424,606.0
2021-08-12 10:20:00,364.86,364.87,364.33,364.33,608.0,341.8956,341.905,341.399,341.399,608.0
2021-08-12 10:25:00,364.68,364.72,364.15,364.22,1701.0,341.7269,341.7644,341.2303,341.2959,1701.0
2021-08-12 10:30:00,363.95,363.95,363.39,363.46,1200.0,341.0429,341.0429,340.5181,340.5837,1200.0
2021-08-12 10:35:00,363.17,363.23,363.09,363.11,900.0,340.312,340.3682,340.237,340.2557,900.0
2021-08-12 10:40:00,363.14,363.14,362.43,362.5,1950.0,340.2839,340.2839,339.6185,339.6841,1950.0
2021-08-12 10:45:00,362.47,362.79,362.47,362.79,2000.0,339.656,339.9559,339.656,339.9559,2000.0
2021-08-12 10:50:00,362.76,362.76,362.21,362.27,2470.0,339.9278,339.9278,339.4124,339.4686,2470.0
2021-08-12 10:55:00,362.36,362.47,362.15,362.22,1392.0,339.5529,339.656,339.3562,339.4218,1392.0
2021-08-12 11:00:00,362.15,362.25,361.42,361.42,3899.0,339.3562,339.4499,338.6721,338.6721,3899.0
2021-08-12 11:05:00,361.54,361.73,361.0,361.68,4355.0,338.7846,338.9626,338.2785,338.9157,4355.0
2021-08-12 11:10:00,361.83,361.83,361.5,361.5,1285.0,339.0563,339.0563,338.7471,338.7471,1285.0
2021-08-12 11:15:00,361.63,362.09,361.4,361.96,4069.0,338.8689,339.2999,338.6534,339.1781,4069.0
2021-08-12 11:20:00,362.08,362.69,362.08,362.67,2400.0,339.2906,339.8622,339.2906,339.8434,2400.0
2021-08-12 11:25:00,362.77,363.45,362.77,363.45,5508.0,339.9371,340.5743,339.9371,340.5743,5508.0
2021-08-12 11:30:00,363.26,363.35,362.74,362.87,3278.0,340.3963,340.4806,339.909,340.0308,3278.0
2021-08-12 11:35:00,362.7,362.95,362.7,362.75,1208.0,339.8715,340.1058,339.8715,339.9184,1208.0
2021-08-12 11:40:00,362.76,363.11,362.54,363.11,3624.0,339.9278,340.2557,339.7216,340.2557,3624.0
2021-08-12 11:45:00,362.97,362.97,362.67,362.72,1400.0,340.1246,340.1246,339.8434,339.8903,1400.0
2021-08-12 11:50:00,362.76,362.76,362.28,362.44,2244.0,339.9278,339.9278,339.478,339.6279,2244.0
2021-08-12 11:55:00,362.63,362.75,362.63,362.66,1000.0,339.806,339.9184,339.806,339.8341,1000.0
2021-08-12 12:00:00,362.8,363.14,362.78,363.02,1295.0,339.9653,340.2839,339.9465,340.1714,1295.0
2021-08-12 12:05:00,363.24,363.8,363.24,363.8,1382.0,340.3776,340.9023,340.3776,340.9023,1382.0
2021-08-12 12:10:00,363.9,364.16,363.9,364.16,1634.0,340.996,341.2397,340.996,341.2397,1634.0
2021-08-12 12:15:00,364.15,364.19,363.78,363.81,3911.0,341.2303,341.2678,340.8836,340.9117,3911.0
2021-08-12 12:20:00,363.84,364.02,363.83,363.94,1200.0,340.9398,341.1085,340.9304,341.0335,1200.0
2021-08-12 12:25:00,363.94,364.29,363.94,364.02,1855.0,341.0335,341.3615,341.0335,341.1085,1855.0
2021-08-12 12:30:00,364.18,364.24,364.14,364.16,702.0,341.2584,341.3146,341.2209,341.2397,702.0
2021-08-12 12:35:00,364.19,364.36,364.08,364.31,2051.0,341.2678,341.4271,341.1647,341.3802,2051.0
2021-08-12 12:40:00,364.35,364.65,364.34,364.65,901.0,341.4177,341.6988,341.4083,341.6988,901.0
2021-08-12 12:45:00,364.59,364.86,364.56,364.66,5985.0,341.6426,341.8956,341.6145,341.7082,5985.0
2021-08-12 12:50:00,364.64,364.79,364.35,364.35,2569.0,341.6894,341.83,341.4177,341.4177,2569.0
2021-08-12 12:55:00,364.34,364.51,364.21,364.27,1929.0,341.4083,341.5676,341.2865,341.3427,1929.0
2021-08-12 13:00:00,364.48,364.48,364.28,364.4,1509.0,341.5395,341.5395,341.3521,341.4645,1509.0
2021-08-12 13:05:00,364.33,364.36,363.78,363.78,1644.0,341.399,341.4271,340.8836,340.8836,1644.0
2021-08-12 13:10:00,363.55,363.79,363.55,363.61,1904.0,340.668,340.8929,340.668,340.7243,1904.0
2021-08-12 13:15:00,363.66,363.96,363.63,363.96,1368.0,340.7711,341.0522,340.743,341.0522,1368.0
2021-08-12 13:20:00,363.94,364.53,363.94,364.24,2830.0,341.0335,341.5864,341.0335,341.3146,2830.0
2021-08-12 13:25:00,364.11,364.11,363.97,364.06,1000.0,341.1928,341.1928,341.0616,341.1459,1000.0
2021-08-12 13:30:00,363.98,363.98,363.73,363.82,500.0,341.071,341.071,340.8367,340.9211,500.0
2021-08-12 13:35:00,363.78,363.78,363.63,363.63,700.0,340.8836,340.8836,340.743,340.743,700.0
2021-08-12 13:40:00,363.79,363.79,363.69,363.69,1100.0,340.8929,340.8929,340.7992,340.7992,1100.0
2021-08-12 13:45:00,363.63,363.63,363.33,363.33,1129.0,340.743,340.743,340.4619,340.4619,1129.0
2021-08-12 13:50:00,363.31,363.32,363.01,363.07,800.0,340.4432,340.4525,340.162,340.2183,800.0
2021-08-12 13:55:00,363.13,363.13,362.72,362.73,3663.0,340.2745,340.2745,339.8903,339.8997,3663.0
2021-08-12 14:00:00,362.62,362.78,362.62,362.76,1100.0,339.7966,339.9465,339.7966,339.9278,1100.0
2021-08-12 14:05:00,362.81,362.85,362.48,362.48,4333.0,339.9746,340.0121,339.6654,339.6654,4333.0
2021-08-12 14:10:00,362.41,362.57,362.3,362.49,4417.0,339.5998,339.7497,339.4967,339.6748,4417.0
2021-08-12 14:15:00,362.46,362.6,362.42,362.56,4410.0,339.6467,339.7778,339.6092,339.7404,4410.0
2021-08-12 14:20:00,362.56,362.6,362.17,362.17,8329.0,339.7404,339.7778,339.3749,339.3749,8329.0
2021-08-12 14:25:00,362.16,362.6,362.06,362.53,4268.0,339.3655,339.7778,339.2718,339.7122,4268.0
2021-08-12 14:30:00,362.49,362.55,362.32,362.45,2485.0,339.6748,339.731,339.5155,339.6373,2485.0
2021-08-12 14:35:00,362.52,362.6,362.41,362.58,2400.0,339.7029,339.7778,339.5998,339.7591,2400.0
2021-08-12 14:40:00,362.49,362.49,362.24,362.38,1739.0,339.6748,339.6748,339.4405,339.5717,1739.0
2021-08-12 14:45:00,362.42,362.59,362.37,362.59,3681.0,339.6092,339.7685,339.5623,339.7685,3681.0
2021-08-12 14:50:00,362.58,362.59,362.25,362.36,3654.0,339.7591,339.7685,339.4499,339.5529,3654.0
2021-08-12 14:55:00,362.38,362.44,362.34,362.4,2445.0,339.5717,339.6279,339.5342,339.5904,2445.0
2021-08-12 15:00:00,362.44,362.58,362.28,362.39,2181.0,339.6279,339.7591,339.478,339.5811,2181.0
2021-08-12 15:05:00,362.42,362.42,362.29,362.41,623.0,339.6092,339.6092,339.4874,339.5998,623.0
2021-08-12 15:10:00,362.5,362.76,362.5,362.64,2402.0,339.6841,339.9278,339.6841,339.8153,2402.0
2021-08-12 15:15:00,362.59,362.76,362.49,362.73,2613.0,339.7685,339.9278,339.6748,339.8997,2613.0
2021-08-12 15:20:00,362.73,362.88,362.72,362.81,1927.0,339.8997,340.0402,339.8903,339.9746,1927.0
2021-08-12 15:25:00,362.8,362.95,362.74,362.95,1839.0,339.9653,340.1058,339.909,340.1058,1839.0
2021-08-12 15:30:00,362.93,363.19,362.88,363.19,2009.0,340.0871,340.3307,340.0402,340.3307,2009.0
2021-08-12 15:35:00,363.19,363.27,363.15,363.27,1677.0,340.3307,340.4057,340.2932,340.4057,1677.0
2021-08-12 15:40:00,363.26,363.32,363.19,363.32,2598.0,340.3963,340.4525,340.3307,340.4525,2598.0
2021-08-12 15:45:00,363.29,364.29,363.28,364.0,20485.0,340.4244,341.3615,340.415,341.0897,20485.0
2021-08-12 15:50:00,363.9,364.01,363.65,363.74,24245.0,340.996,341.0991,340.7618,340.8461,24245.0
2021-08-12 15:55:00,363.75,364.2,363.71,363.9,43959.0,340.8555,341.2771,340.818,340.996,43959.0
2021-08-13 09:30:00,363.88,365.31,363.86,364.92,9172.0,340.9773,342.3173,340.9585,341.9518,9172.0
2021-08-13 09:35:00,364.89,364.9,364.38,364.38,916.0,341.9237,341.9331,341.4458,341.4458,916.0
2021-08-13 09:40:00,364.97,365.22,363.88,363.88,1740.0,341.9987,342.2329,340.9773,340.9773,1740.0
2021-08-13 09:45:00,363.86,363.91,363.56,363.56,1802.0,340.9585,341.0054,340.6774,340.6774,1802.0
2021-08-13 09:50:00,363.09,364.0,362.93,363.75,800.0,340.237,341.0897,340.0871,340.8555,800.0
2021-08-13 09:55:00,363.53,363.76,363.32,363.33,759.0,340.6493,340.8648,340.4525,340.4619,759.0
2021-08-13 10:00:00,363.68,363.89,363.25,363.58,3446.0,340.7899,340.9866,340.3869,340.6962,3446.0
2021-08-13 10:05:00,363.52,364.11,363.2,364.11,1912.0,340.6399,341.1928,340.3401,341.1928,1912.0
2021-08-13 10:10:00,364.06,364.46,363.29,363.81,2643.0,341.1459,341.5208,340.4244,340.9117,2643.0
2021-08-13 10:15:00,363.79,363.85,363.6,363.6,5926.0,340.8929,340.9492,340.7149,340.7149,5926.0
2021-08-13 10:20:00,363.62,363.63,363.53,363.53,626.0,340.7336,340.743,340.6493,340.6493,626.0
2021-08-13 10:25:00,363.03,363.43,362.96,363.18,2444.0,340.1808,340.5556,340.1152,340.3213,2444.0
2021-08-13 10:30:00,363.47,363.72,363.47,363.53,1320.0,340.5931,340.8273,340.5931,340.6493,1320.0
2021-08-13 10:35:00,363.02,363.02,362.77,362.77,700.0,340.1714,340.1714,339.9371,339.9371,700.0
2021-08-13 10:40:00,363.19,363.35,363.19,363.35,200.0,340.3307,340.4806,340.3307,340.4806,200.0
2021-08-13 10:45:00,363.27,363.29,363.27,363.29,239.0,340.4057,340.4244,340.4057,340.4244,239.0
2021-08-13 10:50:00,363.66,363.66,363.45,363.45,600.0,340.7711,340.7711,340.5743,340.5743,600.0
2021-08-13 10:55:00,363.38,363.81,363.38,363.59,1610.0,340.5087,340.9117,340.5087,340.7055,1610.0
2021-08-13 11:00:00,363.59,363.6,363.12,363.31,1100.0,340.7055,340.7149,340.2651,340.4432,1100.0
2021-08-13 11:05:00,363.31,363.31,363.31,363.31,0.0,340.4432,340.4432,340.4432,340.4432,0.0
2021-08-13 11:10:00,364.1,364.24,364.05,364.18,2178.0,341.1834,341.3146,341.1366,341.2584,2178.0
2021-08-13 11:15:00,364.05,364.05,363.85,363.85,200.0,341.1366,341.1366,340.9492,340.9492,200.0
2021-08-13 11:20:00,363.85,363.85,363.62,363.62,200.0,340.9492,340.9492,340.7336,340.7336,200.0
2021-08-13 11:25:00,363.89,364.03,363.64,363.64,1824.0,340.9866,341.1178,340.7524,340.7524,1824.0
2021-08-13 11:30:00,363.79,364.52,363.78,364.51,2991.0,340.8929,341.577,340.8836,341.5676,2991.0
2021-08-13 11:35:00,364.56,364.61,364.44,364.61,1125.0,341.6145,341.6613,341.502,341.6613,1125.0
2021-08-13 11:40:00,364.61,364.86,364.61,364.71,1994.0,341.6613,341.8956,341.6613,341.755,1994.0
2021-08-13 11:45:00,364.71,364.73,364.67,364.73,800.0,341.755,341.7738,341.7176,341.7738,800.0
2021-08-13 11:50:00,364.77,364.77,364.48,364.48,1156.0,341.8113,341.8113,341.5395,341.5395,1156.0
2021-08-13 11:55:00,364.38,364.41,364.31,364.36,600.0,341.4458,341.4739,341.3802,341.4271,600.0
2021-08-13 12:00:00,364.28,364.38,363.9,363.9,2309.0,341.3521,341.4458,340.996,340.996,2309.0
2021-08-13 12:05:00,363.84,363.92,363.76,363.76,300.0,340.9398,341.0148,340.8648,340.8648,300.0
2021-08-13 12:10:00,363.66,363.76,363.65,363.65,1737.0,340.7711,340.8648,340.7618,340.7618,1737.0
2021-08-13 12:15:00,363.53,363.68,363.42,363.42,3338.0,340.6493,340.7899,340.5462,340.5462,3338.0
2021-08-13 12:20:00,363.78,364.25,363.78,364.12,2436.0,340.8836,341.324,340.8836,341.2022,2436.0
2021-08-13 12:25:00,364.25,364.25,363.87,363.87,600.0,341.324,341.324,340.9679,340.9679,600.0
2021-08-13 12:30:00,364.03,364.14,363.96,364.05,1600.0,341.1178,341.2209,341.0522,341.1366,1600.0
2021-08-13 12:35:00,364.24,364.24,364.24,364.24,200.0,341.3146,341.3146,341.3146,341.3146,200.0
2021-08-13 12:40:00,364.26,364.46,364.25,364.35,1536.0,341.3334,341.5208,341.324,341.4177,1536.0
2021-08-13 12:45:00,364.32,364.32,364.08,364.09,800.0,341.3896,341.3896,341.1647,341.1741,800.0
2021-08-13 12:50:00,363.9,363.9,363.88,363.88,200.0,340.996,340.996,340.9773,340.9773,200.0
2021-08-13 12:55:00,363.86,363.86,363.63,363.68,1110.0,340.9585,340.9585,340.743,340.7899,1110.0
2021-08-13 13:00:00,363.58,363.68,363.51,363.51,1008.0,340.6962,340.7899,340.6306,340.6306,1008.0
2021-08-13 13:05:00,363.47,363.47,363.13,363.13,525.0,340.5931,340.5931,340.2745,340.2745,525.0
2021-08-13 13:10:00,363.09,363.14,363.08,363.12,600.0,340.237,340.2839,340.2276,340.2651,600.0
2021-08-13 13:15:00,363.06,363.07,362.87,362.87,598.0,340.2089,340.2183,340.0308,340.0308,598.0
2021-08-13 13:20:00,362.85,362.85,362.83,362.83,408.0,340.0121,340.0121,339.9934,339.9934,408.0
2021-08-13 13:25:00,362.86,363.02,362.73,362.73,1020.0,340.0215,340.1714,339.8997,339.8997,1020.0
2021-08-13 13:30:00,362.93,363.08,362.93,363.08,200.0,340.0871,340.2276,340.0871,340.2276,200.0
2021-08-13 13:35:00,363.02,363.07,362.88,362.98,841.0,340.1714,340.2183,340.0402,340.1339,841.0
2021-08-13 13:40:00,362.98,363.22,362.94,363.1,994.0,340.1339,340.3588,340.0964,340.2464,994.0
2021-08-13 13:45:00,363.15,363.25,363.13,363.24,500.0,340.2932,340.3869,340.2745,340.3776,500.0
2021-08-13 13:50:00,363.34,363.51,363.22,363.48,1600.0,340.4713,340.6306,340.3588,340.6025,1600.0
2021-08-13 13:55:00,363.55,363.8,363.49,363.5,682.0,340.668,340.9023,340.6118,340.6212,682.0
2021-08-13 14:00:00,363.65,363.65,363.51,363.64,1131.0,340.7618,340.7618,340.6306,340.7524,1131.0
2021-08-13 14:05:00,363.71,363.84,363.3,363.53,5580.0,340.818,340.9398,340.4338,340.6493,5580.0
2021-08-13 14:10:00,363.66,363.74,363.61,363.61,462.0,340.7711,340.8461,340.7243,340.7243,462.0
2021-08-13 14:15:00,363.84,363.88,363.52,363.58,974.0,340.9398,340.9773,340.6399,340.6962,974.0
2021-08-13 14:20:00,363.64,363.69,363.6,363.63,1137.0,340.7524,340.7992,340.7149,340.743,1137.0
2021-08-13 14:25:00,363.7,363.94,363.67,363.69,3411.0,340.8086,341.0335,340.7805,340.7992,3411.0
2021-08-13 14:30:00,363.82,363.9,363.82,363.82,700.0,340.9211,340.996,340.9211,340.9211,700.0
2021-08-13 14:35:00,363.74,363.86,363.67,363.79,1794.0,340.8461,340.9585,340.7805,340.8929,1794.0
2021-08-13 14:40:00,363.68,363.89,363.64,363.81,2753.0,340.7899,340.9866,340.7524,340.9117,2753.0
2021-08-13 14:45:00,363.77,363.89,363.58,363.88,3400.0,340.8742,340.9866,340.6962,340.9773,3400.0
2021-08-13 14:50:00,363.93,363.93,363.85,363.86,901.0,341.0241,341.0241,340.9492,340.9585,901.0
2021-08-13 14:55:00,363.84,363.84,363.74,363.75,1601.0,340.9398,340.9398,340.8461,340.8555,1601.0
2021-08-13 15:00:00,363.76,363.97,363.76,363.97,1194.0,340.8648,341.0616,340.8648,341.0616,1194.0
2021-08-13 15:05:00,363.9,363.96,363.89,363.94,1207.0,340.996,341.0522,340.9866,341.0335,1207.0
2021-08-13 15:10:00,364.04,364.04,363.89,363.96,768.0,341.1272,341.1272,340.9866,341.0522,768.0
2021-08-13 15:15:00,363.97,363.97,363.88,363.88,400.0,341.0616,341.0616,340.9773,340.9773,400.0
2021-08-13 15:20:00,363.86,363.98,363.82,363.82,900.0,340.9585,341.071,340.9211,340.9211,900.0
2021-08-13 15:25:00,363.84,363.96,363.71,363.89,2499.0,340.9398,341.0522,340.818,340.9866,2499.0
2021-08-13 15:30:00,363.81,364.12,363.8,364.12,1965.0,340.9117,341.2022,340.9023,341.2022,1965.0
2021-08-13 15:35:00,364.21,364.33,364.21,364.32,2792.0,341.2865,341.399,341.2865,341.3896,2792.0
2021-08-13 15:40:00,364.27,364.27,363.96,363.97,2183.0,341.3427,341.3427,341.0522,341.0616,2183.0
2021-08-13 15:45:00,364.03,364.32,363.91,364.13,6619.0,341.1178,341.3896,341.0054,341.2115,6619.0
2021-08-13 15:50:00,364.19,364.19,363.38,363.45,9417.0,341.2678,341.2678,340.5087,340.5743,9417.0
2021-08-13 15:55:00,363.38,363.38,362.97,363.25,18856.0,340.5087,340.5087,340.1246,340.3869,18856.0
2021-08-16 09:30:00,362.46,362.46,360.91,360.91,5197.0,339.6467,339.6467,338.1942,338.1942,5197.0
2021-08-16 09:35:00,360.58,360.73,360.2,360.33,4030.0,337.885,338.0255,337.5289,337.6507,4030.0
2021-08-16 09:40:00,360.27,360.51,359.55,360.51,1600.0,337.5945,337.8194,336.9198,337.8194,1600.0
2021-08-16 09:45:00,360.51,361.57,360.01,361.57,1315.0,337.8194,338.8127,337.3509,338.8127,1315.0
2021-08-16 09:50:00,361.56,362.13,361.56,362.13,1056.0,338.8033,339.3374,338.8033,339.3374,1056.0
2021-08-16 09:55:00,362.12,362.55,361.75,362.55,8215.0,339.3281,339.731,338.9813,339.731,8215.0
2021-08-16 10:00:00,362.65,364.32,362.45,364.32,15820.0,339.8247,341.3896,339.6373,341.3896,15820.0
2021-08-16 10:05:00,363.94,365.1,363.9,365.07,4340.0,341.0335,342.1205,340.996,342.0924,4340.0
2021-08-16 10:10:00,365.08,365.84,365.07,365.82,5917.0,342.1017,342.8139,342.0924,342.7952,5917.0
2021-08-16 10:15:00,365.68,365.79,365.02,365.37,5100.0,342.664,342.7671,342.0455,342.3735,5100.0
2021-08-16 10:20:00,365.24,365.24,364.45,364.66,1126.0,342.2517,342.2517,341.5114,341.7082,1126.0
2021-08-16 10:25:00,364.79,364.91,364.68,364.86,1988.0,341.83,341.9424,341.7269,341.8956,1988.0
2021-08-16 10:30:00,365.02,365.8,364.87,364.94,3149.0,342.0455,342.7764,341.905,341.9706,3149.0
2021-08-16 10:35:00,365.08,365.82,365.08,365.82,1900.0,342.1017,342.7952,342.1017,342.7952,1900.0
2021-08-16 10:40:00,365.83,366.79,365.83,366.79,2015.0,342.8045,343.7041,342.8045,343.7041,2015.0
2021-08-16 10:45:00,366.66,367.08,366.42,366.8,6835.0,343.5823,343.9759,343.3574,343.7135,6835.0
2021-08-16 10:50:00,366.41,366.7,366.16,366.41,3516.0,343.348,343.6198,343.1138,343.348,3516.0
2021-08-16 10:55:00,366.41,366.52,366.26,366.38,1650.0,343.348,343.4511,343.2075,343.3199,1650.0
2021-08-16 11:00:00,366.52,366.84,366.37,366.37,4189.0,343.4511,343.751,343.3106,343.3106,4189.0
2021-08-16 11:05:00,366.52,366.52,366.05,366.27,5835.0,343.4511,343.4511,343.0107,343.2168,5835.0
2021-08-16 11:10:00,366.54,367.03,366.47,366.58,6287.0,343.4699,343.929,343.4043,343.5073,6287.0
2021-08-16 11:15:00,366.48,366.91,366.34,366.85,2425.0,343.4136,343.8166,343.2824,343.7603,2425.0
2021-08-16 11:20:00,367.0,367.23,366.74,367.06,3394.0,343.9009,344.1164,343.6573,343.9571,3394.0
2021-08-16 11:25:00,367.01,367.38,366.89,367.02,2744.0,343.9103,344.257,343.7978,343.9196,2744.0
2021-08-16 11:30:00,367.0,367.27,366.36,366.36,2738.0,343.9009,344.1539,343.3012,343.3012,2738.0
2021-08-16 11:35:00,366.27,366.49,366.12,366.14,5555.0,343.2168,343.423,343.0763,343.095,5555.0
2021-08-16 11:40:00,366.07,366.17,365.72,365.91,2695.0,343.0294,343.1231,342.7015,342.8795,2695.0
2021-08-16 11:45:00,366.01,366.54,366.01,366.1,2281.0,342.9732,343.4699,342.9732,343.0575,2281.0
2021-08-16 11:50:00,366.31,366.52,365.51,365.94,7356.0,343.2543,343.4511,342.5047,342.9076,7356.0
2021-08-16 11:55:00,366.06,366.33,365.69,366.33,2540.0,343.0201,343.2731,342.6734,343.2731,2540.0
2021-08-16 12:00:00,366.49,366.86,366.13,366.84,9651.0,343.423,343.7697,343.0857,343.751,9651.0
2021-08-16 12:05:00,366.68,366.75,366.66,366.74,1200.0,343.601,343.6666,343.5823,343.6573,1200.0
2021-08-16 12:10:00,366.89,367.08,366.63,367.08,4525.0,343.7978,343.9759,343.5542,343.9759,4525.0
2021-08-16 12:15:00,367.15,367.15,366.77,366.93,1700.0,344.0415,344.0415,343.6854,343.8353,1700.0
2021-08-16 12:20:00,366.93,367.6,366.93,367.6,3525.0,343.8353,344.4631,343.8353,344.4631,3525.0
2021-08-16 12:25:00,367.59,367.8,367.41,367.8,3528.0,344.4538,344.6506,344.2851,344.6506,3528.0
2021-08-16 12:30:00,367.73,367.89,367.64,367.64,7079.0,344.585,344.7349,344.5006,344.5006,7079.0
2021-08-16 12:35:00,367.58,367.97,367.46,367.89,4678.0,344.4444,344.8099,344.332,344.7349,4678.0
2021-08-16 12:40:00,368.0,368.08,367.62,367.89,3462.0,344.838,344.9129,344.4819,344.7349,3462.0
2021-08-16 12:45:00,367.97,368.06,367.6,367.86,8267.0,344.8099,344.8942,344.4631,344.7068,8267.0
2021-08-16 12:50:00,367.97,368.2,367.92,367.99,4916.0,344.8099,345.0254,344.763,344.8286,4916.0
2021-08-16 12:55:00,367.97,368.53,367.9,368.52,5034.0,344.8099,345.3346,344.7443,345.3252,5034.0
2021-08-16 13:00:00,368.57,368.57,368.29,368.37,5933.0,345.3721,345.3721,345.1097,345.1847,5933.0
2021-08-16 13:05:00,368.38,368.5,367.96,368.01,5184.0,345.194,345.3065,344.8005,344.8473,5184.0
2021-08-16 13:10:00,368.1,368.36,368.06,368.36,3666.0,344.9317,345.1753,344.8942,345.1753,3666.0
2021-08-16 13:15:00,368.22,368.36,368.04,368.13,4905.0,345.0441,345.1753,344.8754,344.9598,4905.0
2021-08-16 13:20:00,368.17,368.36,368.08,368.13,8935.0,344.9973,345.1753,344.9129,344.9598,8935.0
2021-08-16 13:25:00,368.13,368.39,367.98,368.34,8875.0,344.9598,345.2034,344.8192,345.1566,8875.0
2021-08-16 13:30:00,368.34,368.4,368.06,368.25,7311.0,345.1566,345.2128,344.8942,345.0722,7311.0
2021-08-16 13:35:00,368.21,368.23,367.89,367.89,7846.0,345.0347,345.0535,344.7349,344.7349,7846.0
2021-08-16 13:40:00,367.88,367.89,367.32,367.32,2414.0,344.7255,344.7349,344.2008,344.2008,2414.0
2021-08-16 13:45:00,367.25,367.25,366.94,367.1,2888.0,344.1352,344.1352,343.8447,343.9946,2888.0
2021-08-16 13:50:00,367.22,367.22,366.91,367.0,1520.0,344.1071,344.1071,343.8166,343.9009,1520.0
2021-08-16 13:55:00,367.0,367.03,366.77,366.84,1261.0,343.9009,343.929,343.6854,343.751,1261.0
2021-08-16 14:00:00,366.97,367.45,366.97,367.02,3800.0,343.8728,344.3226,343.8728,343.9196,3800.0
2021-08-16 14:05:00,366.94,367.21,366.89,366.89,900.0,343.8447,344.0977,343.7978,343.7978,900.0
2021-08-16 14:10:00,366.89,366.97,366.84,366.96,2626.0,343.7978,343.8728,343.751,343.8634,2626.0
2021-08-16 14:15:00,366.98,367.27,366.95,367.27,2251.0,343.8822,344.1539,343.8541,344.1539,2251.0
2021-08-16 14:20:00,367.31,367.32,367.05,367.15,1556.0,344.1914,344.2008,343.9478,344.0415,1556.0
2021-08-16 14:25:00,367.29,367.29,366.74,366.74,1847.0,344.1727,344.1727,343.6573,343.6573,1847.0
2021-08-16 14:30:00,366.73,367.11,366.72,367.11,1599.0,343.6479,344.004,343.6385,344.004,1599.0
2021-08-16 14:35:00,367.28,367.33,366.99,367.09,1300.0,344.1633,344.2101,343.8915,343.9852,1300.0
2021-08-16 14:40:00,367.17,367.35,367.12,367.35,1273.0,344.0602,344.2289,344.0134,344.2289,1273.0
2021-08-16 14:45:00,367.36,367.52,367.21,367.37,2554.0,344.2382,344.3882,344.0977,344.2476,2554.0
2021-08-16 14:50:00,367.38,367.57,367.26,367.52,952.0,344.257,344.435,344.1445,344.3882,952.0
2021-08-16 14:55:00,367.66,367.67,367.36,367.45,1894.0,344.5194,344.5287,344.2382,344.3226,1894.0
2021-08-16 15:00:00,367.56,367.57,367.4,367.44,1200.0,344.4257,344.435,344.2757,344.3132,1200.0
2021-08-16 15:05:00,367.42,367.47,367.21,367.22,3620.0,344.2945,344.3413,344.0977,344.1071,3620.0
2021-08-16 15:10:00,367.26,367.51,367.24,367.5,1935.0,344.1445,344.3788,344.1258,344.3694,1935.0
2021-08-16 15:15:00,367.49,367.5,367.2,367.2,2831.0,344.3601,344.3694,344.0883,344.0883,2831.0
2021-08-16 15:20:00,367.2,367.44,367.13,367.23,2376.0,344.0883,344.3132,344.0227,344.1164,2376.0
2021-08-16 15:25:00,367.24,367.24,366.91,367.03,2600.0,344.1258,344.1258,343.8166,343.929,2600.0
2021-08-16 15:30:00,367.0,367.4,366.85,367.39,5724.0,343.9009,344.2757,343.7603,344.2664,5724.0
2021-08-16 15:35:00,367.4,367.45,367.15,367.15,5341.0,344.2757,344.3226,344.0415,344.0415,5341.0
2021-08-16 15:40:00,367.27,367.48,367.16,367.43,4475.0,344.1539,344.3507,344.0508,344.3038,4475.0
2021-08-16 15:45:00,367.43,367.65,367.26,367.26,5932.0,344.3038,344.51,344.1445,344.1445,5932.0
2021-08-16 15:50:00,367.33,367.99,367.28,367.81,11545.0,344.2101,344.8286,344.1633,344.6599,11545.0
2021-08-16 15:55:00,367.84,368.82,367.84,368.68,45141.0,344.688,345.6064,344.688,345.4752,45141.0
2021-08-17 09:30:00,369.03,369.03,368.01,368.23,11598.0,345.8031,345.8031,344.8473,345.0535,11598.0
2021-08-17 09:35:00,368.1,368.19,367.31,367.65,4422.0,344.9317,345.016,344.1914,344.51,4422.0
2021-08-17 09:40:00,367.65,368.54,367.6,367.93,2740.0,344.51,345.344,344.4631,344.7724,2740.0
2021-08-17 09:45:00,368.29,368.67,368.01,368.5,2495.0,345.1097,345.4658,344.8473,345.3065,2495.0
2021-08-17 09:50:00,368.62,369.63,368.62,369.12,9032.0,345.4189,346.3654,345.4189,345.8875,9032.0
2021-08-17 09:55:00,369.25,369.57,369.03,369.53,4401.0,346.0093,346.3091,345.8031,346.2717,4401.0
2021-08-17 10:00:00,369.58,369.77,368.99,369.3,5924.0,346.3185,346.4966,345.7657,346.0561,5924.0
2021-08-17 10:05:00,369.54,370.9,369.42,370.78,7582.0,346.281,347.5554,346.1686,347.443,7582.0
2021-08-17 10:10:00,370.74,371.68,370.73,371.31,6165.0,347.4055,348.2863,347.3961,347.9396,6165.0
2021-08-17 10:15:00,371.25,371.32,370.76,371.03,5729.0,347.8834,347.949,347.4242,347.6773,5729.0
2021-08-17 10:20:00,370.98,371.45,370.86,371.08,7523.0,347.6304,348.0708,347.518,347.7241,7523.0
2021-08-17 10:25:00,371.21,371.56,371.21,371.56,2317.0,347.8459,348.1739,347.8459,348.1739,2317.0
2021-08-17 10:30:00,371.6,371.76,370.5,370.53,4552.0,348.2114,348.3613,347.1806,347.2087,4552.0
2021-08-17 10:35:00,370.4,370.4,369.02,369.02,4525.0,347.0869,347.0869,345.7938,345.7938,4525.0
2021-08-17 10:40:00,369.06,370.23,369.0,370.23,1985.0,345.8312,346.9276,345.775,346.9276,1985.0
2021-08-17 10:45:00,370.22,370.23,369.61,369.98,5570.0,346.9182,346.9276,346.3466,346.6933,5570.0
2021-08-17 10:50:00,369.98,370.02,369.55,369.98,5430.0,346.6933,346.7308,346.2904,346.6933,5430.0
2021-08-17 10:55:00,369.98,369.98,368.8,368.81,2043.0,346.6933,346.6933,345.5876,345.597,2043.0
2021-08-17 11:00:00,368.86,369.13,368.79,369.02,3222.0,345.6438,345.8968,345.5782,345.7938,3222.0
2021-08-17 11:05:00,369.02,369.11,368.84,369.11,1134.0,345.7938,345.8781,345.6251,345.8781,1134.0
2021-08-17 11:10:00,369.0,369.46,368.93,369.46,3309.0,345.775,346.2061,345.7094,346.2061,3309.0
2021-08-17 11:15:00,369.51,370.08,369.5,370.08,2340.0,346.2529,346.787,346.2436,346.787,2340.0
2021-08-17 11:20:00,370.08,370.29,369.96,370.17,2100.0,346.787,346.9838,346.6746,346.8714,2100.0
2021-08-17 11:25:00,369.51,369.51,369.13,369.34,1400.0,346.2529,346.2529,345.8968,346.0936,1400.0
2021-08-17 11:30:00,369.22,369.32,368.99,369.31,1116.0,345.9812,346.0749,345.7657,346.0655,1116.0
2021-08-17 11:35:00,369.31,369.39,369.18,369.19,1511.0,346.0655,346.1405,345.9437,345.9531,1511.0
2021-08-17 11:40:00,369.33,369.34,368.76,369.13,1511.0,346.0843,346.0936,345.5501,345.8968,1511.0
2021-08-17 11:45:00,369.22,369.22,369.03,369.04,1320.0,345.9812,345.9812,345.8031,345.8125,1320.0
2021-08-17 11:50:00,369.06,369.44,369.05,369.35,1900.0,345.8312,346.1873,345.8219,346.103,1900.0
2021-08-17 11:55:00,369.32,369.45,369.09,369.3,2975.0,346.0749,346.1967,345.8594,346.0561,2975.0
2021-08-17 12:00:00,369.24,369.36,369.11,369.12,500.0,345.9999,346.1124,345.8781,345.8875,500.0
2021-08-17 12:05:00,369.34,369.47,368.98,368.98,2435.0,346.0936,346.2154,345.7563,345.7563,2435.0
2021-08-17 12:10:00,368.96,369.21,368.95,368.96,1600.0,345.7375,345.9718,345.7282,345.7375,1600.0
2021-08-17 12:15:00,368.94,369.0,368.56,368.74,2210.0,345.7188,345.775,345.3627,345.5314,2210.0
2021-08-17 12:20:00,369.21,369.26,369.01,369.24,1444.0,345.9718,346.0187,345.7844,345.9999,1444.0
2021-08-17 12:25:00,369.29,369.29,368.75,368.82,2702.0,346.0468,346.0468,345.5408,345.6064,2702.0
2021-08-17 12:30:00,368.6,368.79,368.04,368.1,2193.0,345.4002,345.5782,344.8754,344.9317,2193.0
2021-08-17 12:35:00,367.7,367.89,367.37,367.59,2196.0,344.5568,344.7349,344.2476,344.4538,2196.0
2021-08-17 12:40:00,367.6,367.6,367.32,367.32,900.0,344.4631,344.4631,344.2008,344.2008,900.0
2021-08-17 12:45:00,367.37,367.37,366.86,366.96,700.0,344.2476,344.2476,343.7697,343.8634,700.0
2021-08-17 12:50:00,366.96,366.97,366.24,366.33,3095.0,343.8634,343.8728,343.1887,343.2731,3095.0
2021-08-17 12:55:00,366.29,366.4,366.2,366.21,1400.0,343.2356,343.3387,343.1513,343.1606,1400.0
2021-08-17 13:00:00,366.12,366.35,365.95,366.35,4311.0,343.0763,343.2918,342.917,343.2918,4311.0
2021-08-17 13:05:00,366.34,366.34,365.91,365.93,1936.0,343.2824,343.2824,342.8795,342.8982,1936.0
2021-08-17 13:10:00,366.15,366.84,366.15,366.81,3707.0,343.1044,343.751,343.1044,343.7229,3707.0
2021-08-17 13:15:00,366.68,366.74,366.14,366.43,4449.0,343.601,343.6573,343.095,343.3668,4449.0
2021-08-17 13:20:00,366.46,366.46,366.06,366.06,1726.0,343.3949,343.3949,343.0201,343.0201,1726.0
2021-08-17 13:25:00,366.04,366.64,366.04,366.54,1198.0,343.0013,343.5636,343.0013,343.4699,1198.0
2021-08-17 13:30:00,366.48,366.56,366.36,366.56,500.0,343.4136,343.4886,343.3012,343.4886,500.0
2021-08-17 13:35:00,366.4,366.51,366.32,366.51,1664.0,343.3387,343.4417,343.2637,343.4417,1664.0
2021-08-17 13:40:00,366.55,366.56,366.29,366.35,1100.0,343.4792,343.4886,343.2356,343.2918,1100.0
2021-08-17 13:45:00,366.31,366.68,366.26,366.68,3753.0,343.2543,343.601,343.2075,343.601,3753.0
2021-08-17 13:50:00,367.03,367.18,367.02,367.18,600.0,343.929,344.0696,343.9196,344.0696,600.0
2021-08-17 13:55:00,367.28,367.38,367.14,367.28,2122.0,344.1633,344.257,344.0321,344.1633,2122.0
2021-08-17 14:00:00,367.66,368.15,367.61,368.0,1600.0,344.5194,344.9785,344.4725,344.838,1600.0
2021-08-17 14:05:00,368.07,368.1,367.62,367.82,3200.0,344.9036,344.9317,344.4819,344.6693,3200.0
2021-08-17 14:10:00,367.79,367.84,367.68,367.84,500.0,344.6412,344.688,344.5381,344.688,500.0
2021-08-17 14:15:00,367.7,367.84,367.59,367.59,749.0,344.5568,344.688,344.4538,344.4538,749.0
2021-08-17 14:20:00,367.59,367.73,367.31,367.32,1000.0,344.4538,344.585,344.1914,344.2008,1000.0
2021-08-17 14:25:00,367.36,367.43,367.35,367.43,1000.0,344.2382,344.3038,344.2289,344.3038,1000.0
2021-08-17 14:30:00,367.25,367.31,367.08,367.16,1500.0,344.1352,344.1914,343.9759,344.0508,1500.0
2021-08-17 14:35:00,366.89,366.98,366.8,366.92,900.0,343.7978,343.8822,343.7135,343.8259,900.0
2021-08-17 14:40:00,366.9,367.08,366.9,367.08,1270.0,343.8072,343.9759,343.8072,343.9759,1270.0
2021-08-17 14:45:00,367.13,367.56,367.13,367.56,807.0,344.0227,344.4257,344.0227,344.4257,807.0
2021-08-17 14:50:00,367.65,367.74,367.44,367.47,1300.0,344.51,344.5943,344.3132,344.3413,1300.0
2021-08-17 14:55:00,367.86,368.08,367.85,368.05,825.0,344.7068,344.9129,344.6974,344.8848,825.0
2021-08-17 15:00:00,367.94,368.09,367.79,368.03,2338.0,344.7817,344.9223,344.6412,344.8661,2338.0
2021-08-17 15:05:00,368.2,368.58,368.2,368.58,1383.0,345.0254,345.3815,345.0254,345.3815,1383.0
2021-08-17 15:10:00,368.54,368.73,368.47,368.5,2802.0,345.344,345.522,345.2784,345.3065,2802.0
2021-08-17 15:15:00,368.36,368.43,368.1,368.1,1701.0,345.1753,345.2409,344.9317,344.9317,1701.0
2021-08-17 15:20:00,368.11,368.11,367.82,367.92,2185.0,344.941,344.941,344.6693,344.763,2185.0
2021-08-17 15:25:00,367.87,368.23,367.78,368.06,2500.0,344.7161,345.0535,344.6318,344.8942,2500.0
2021-08-17 15:30:00,368.25,368.34,368.07,368.27,4308.0,345.0722,345.1566,344.9036,345.091,4308.0
2021-08-17 15:35:00,368.27,368.49,368.19,368.32,4377.0,345.091,345.2971,345.016,345.1378,4377.0
2021-08-17 15:40:00,368.25,368.35,367.98,368.25,5253.0,345.0722,345.1659,344.8192,345.0722,5253.0
2021-08-17 15:45:00,368.23,368.58,368.17,368.44,3876.0,345.0535,345.3815,344.9973,345.2503,3876.0
2021-08-17 15:50:00,368.41,368.85,368.29,368.32,4539.0,345.2222,345.6345,345.1097,345.1378,4539.0
2021-08-17 15:55:00,368.29,368.79,368.23,368.64,17623.0,345.1097,345.5782,345.0535,345.4377,17623.0
2021-08-18 09:30:00,366.52,367.3,364.93,365.31,11144.0,343.4511,344.182,341.9612,342.3173,11144.0
2021-08-18 09:35:00,365.32,365.65,364.14,364.14,5593.0,342.3266,342.6359,341.2209,341.2209,5593.0
2021-08-18 09:40:00,364.01,365.19,363.83,365.19,3657.0,341.0991,342.2048,340.9304,342.2048,3657.0
2021-08-18 09:45:00,365.18,365.22,364.58,365.08,1926.0,342.1955,342.2329,341.6332,342.1017,1926.0
2021-08-18 09:50:00,365.16,365.16,364.55,364.71,1118.0,342.1767,342.1767,341.6051,341.755,1118.0
2021-08-18 09:55:00,365.34,365.36,364.38,364.74,1643.0,342.3454,342.3641,341.4458,341.7831,1643.0
2021-08-18 10:00:00,364.64,365.95,364.64,365.74,3010.0,341.6894,342.917,341.6894,342.7202,3010.0
2021-08-18 10:05:00,365.66,365.66,364.66,364.81,5469.0,342.6452,342.6452,341.7082,341.8487,5469.0
2021-08-18 10:10:00,364.96,365.5,364.95,365.34,1300.0,341.9893,342.4953,341.9799,342.3454,1300.0
2021-08-18 10:15:00,365.35,365.39,365.04,365.34,2000.0,342.3548,342.3922,342.0643,342.3454,2000.0
2021-08-18 10:20:00,365.34,365.45,365.0,365.39,4506.0,342.3454,342.4485,342.0268,342.3922,4506.0
2021-08-18 10:25:00,365.27,366.12,365.26,366.06,6023.0,342.2798,343.0763,342.2704,343.0201,6023.0
2021-08-18 10:30:00,366.05,366.07,365.96,365.96,1870.0,343.0107,343.0294,342.9264,342.9264,1870.0
2021-08-18 10:35:00,366.02,366.23,365.64,365.92,2705.0,342.9826,343.1794,342.6265,342.8889,2705.0
2021-08-18 10:40:00,365.85,366.02,365.61,366.02,1100.0,342.8233,342.9826,342.5984,342.9826,1100.0
2021-08-18 10:45:00,366.08,366.25,366.03,366.25,1515.0,343.0388,343.1981,342.992,343.1981,1515.0
2021-08-18 10:50:00,366.24,366.65,366.11,366.13,3500.0,343.1887,343.5729,343.0669,343.0857,3500.0
2021-08-18 10:55:00,366.02,366.26,365.84,365.99,2330.0,342.9826,343.2075,342.8139,342.9545,2330.0
2021-08-18 11:00:00,365.96,365.96,365.78,365.79,700.0,342.9264,342.9264,342.7577,342.7671,700.0
2021-08-18 11:05:00,365.92,365.92,365.67,365.75,3014.0,342.8889,342.8889,342.6546,342.7296,3014.0
2021-08-18 11:10:00,365.75,365.75,365.4,365.56,4065.0,342.7296,342.7296,342.4016,342.5515,4065.0
2021-08-18 11:15:00,365.64,366.14,365.29,366.14,4783.0,342.6265,343.095,342.2985,343.095,4783.0
2021-08-18 11:20:00,366.08,366.08,365.79,365.83,1200.0,343.0388,343.0388,342.7671,342.8045,1200.0
2021-08-18 11:25:00,366.05,366.05,365.9,365.9,400.0,343.0107,343.0107,342.8701,342.8701,400.0
2021-08-18 11:30:00,365.9,366.13,365.9,365.92,1429.0,342.8701,343.0857,342.8701,342.8889,1429.0
2021-08-18 11:35:00,365.89,365.93,365.73,365.75,700.0,342.8608,342.8982,342.7108,342.7296,700.0
2021-08-18 11:40:00,365.65,366.14,365.65,366.14,800.0,342.6359,343.095,342.6359,343.095,800.0
2021-08-18 11:45:00,366.2,366.55,366.17,366.4,3668.0,343.1513,343.4792,343.1231,343.3387,3668.0
2021-08-18 11:50:00,366.43,367.48,366.33,367.4,9337.0,343.3668,344.3507,343.2731,344.2757,9337.0
2021-08-18 11:55:00,367.35,367.53,366.28,366.28,5709.0,344.2289,344.3975,343.2262,343.2262,5709.0
2021-08-18 12:00:00,366.25,366.35,366.01,366.35,1704.0,343.1981,343.2918,342.9732,343.2918,1704.0
2021-08-18 12:05:00,366.34,366.48,366.26,366.43,1730.0,343.2824,343.4136,343.2075,343.3668,1730.0
2021-08-18 12:10:00,366.36,366.36,366.2,366.32,1800.0,343.3012,343.3012,343.1513,343.2637,1800.0
2021-08-18 12:15:00,366.13,366.44,366.13,366.2,1161.0,343.0857,343.3761,343.0857,343.1513,1161.0
2021-08-18 12:20:00,366.23,366.23,365.68,365.68,800.0,343.1794,343.1794,342.664,342.664,800.0
2021-08-18 12:25:00,365.68,365.83,365.62,365.79,996.0,342.664,342.8045,342.6078,342.7671,996.0
2021-08-18 12:30:00,365.56,365.72,365.37,365.72,2223.0,342.5515,342.7015,342.3735,342.7015,2223.0
2021-08-18 12:35:00,365.55,365.61,365.3,365.42,2841.0,342.5422,342.5984,342.3079,342.4203,2841.0
2021-08-18 12:40:00,365.32,365.69,365.32,365.69,1943.0,342.3266,342.6734,342.3266,342.6734,1943.0
2021-08-18 12:45:00,365.64,366.03,365.64,366.03,987.0,342.6265,342.992,342.6265,342.992,987.0
2021-08-18 12:50:00,366.05,366.13,366.05,366.12,300.0,343.0107,343.0857,343.0107,343.0763,300.0
2021-08-18 12:55:00,365.83,366.14,365.81,366.14,956.0,342.8045,343.095,342.7858,343.095,956.0
2021-08-18 13:00:00,366.14,366.19,366.04,366.04,400.0,343.095,343.1419,343.0013,343.0013,400.0
2021-08-18 13:05:00,366.0,366.19,366.0,366.19,500.0,342.9638,343.1419,342.9638,343.1419,500.0
2021-08-18 13:10:00,366.21,366.21,365.87,365.98,698.0,343.1606,343.1606,342.842,342.9451,698.0
2021-08-18 13:15:00,365.98,365.98,365.52,365.73,1237.0,342.9451,342.9451,342.5141,342.7108,1237.0
2021-08-18 13:20:00,365.91,365.91,365.76,365.76,1056.0,342.8795,342.8795,342.7389,342.7389,1056.0
2021-08-18 13:25:00,365.87,365.89,365.76,365.85,1500.0,342.842,342.8608,342.7389,342.8233,1500.0
2021-08-18 13:30:00,365.93,366.22,365.92,366.21,1527.0,342.8982,343.17,342.8889,343.1606,1527.0
2021-08-18 13:35:00,366.3,366.43,366.3,366.43,600.0,343.245,343.3668,343.245,343.3668,600.0
2021-08-18 13:40:00,366.43,366.47,366.43,366.47,500.0,343.3668,343.4043,343.3668,343.4043,500.0
2021-08-18 13:45:00,366.5,366.67,366.5,366.52,1711.0,343.4324,343.5917,343.4324,343.4511,1711.0
2021-08-18 13:50:00,366.67,366.98,366.66,366.97,642.0,343.5917,343.8822,343.5823,343.8728,642.0
2021-08-18 13:55:00,366.96,366.96,366.76,366.76,478.0,343.8634,343.8634,343.676,343.676,478.0
2021-08-18 14:00:00,366.65,366.94,366.65,366.94,200.0,343.5729,343.8447,343.5729,343.8447,200.0
2021-08-18 14:05:00,367.04,367.04,366.77,366.77,1101.0,343.9384,343.9384,343.6854,343.6854,1101.0
2021-08-18 14:10:00,366.65,366.75,366.04,366.24,3500.0,343.5729,343.6666,343.0013,343.1887,3500.0
2021-08-18 14:15:00,366.06,366.06,365.39,365.78,3738.0,343.0201,343.0201,342.3922,342.7577,3738.0
2021-08-18 14:20:00,365.79,366.05,365.79,366.04,3224.0,342.7671,343.0107,342.7671,343.0013,3224.0
2021-08-18 14:25:00,366.0,366.39,365.96,366.34,2367.0,342.9638,343.3293,342.9264,343.2824,2367.0
2021-08-18 14:30:00,366.3,366.46,366.3,366.46,1048.0,343.245,343.3949,343.245,343.3949,1048.0
2021-08-18 14:35:00,366.45,366.54,365.97,366.15,2451.0,343.3855,343.4699,342.9357,343.1044,2451.0
2021-08-18 14:40:00,366.05,366.05,365.75,365.75,200.0,343.0107,343.0107,342.7296,342.7296,200.0
2021-08-18 14:45:00,365.6,365.91,365.34,365.76,5900.0,342.589,342.8795,342.3454,342.7389,5900.0
2021-08-18 14:50:00,365.7,365.71,365.52,365.63,865.0,342.6827,342.6921,342.5141,342.6171,865.0
2021-08-18 14:55:00,365.74,366.35,365.74,366.35,2402.0,342.7202,343.2918,342.7202,343.2918,2402.0
2021-08-18 15:00:00,366.33,366.36,365.79,365.81,3603.0,343.2731,343.3012,342.7671,342.7858,3603.0
2021-08-18 15:05:00,365.72,365.81,365.72,365.78,800.0,342.7015,342.7858,342.7015,342.7577,800.0
2021-08-18 15:10:00,365.64,365.72,365.5,365.57,2270.0,342.6265,342.7015,342.4953,342.5609,2270.0
2021-08-18 15:15:00,365.46,365.64,365.43,365.64,2700.0,342.4578,342.6265,342.4297,342.6265,2700.0
2021-08-18 15:20:00,365.73,365.73,365.32,365.32,3840.0,342.7108,342.7108,342.3266,342.3266,3840.0
2021-08-18 15:25:00,365.35,365.35,364.55,364.55,2716.0,342.3548,342.3548,341.6051,341.6051,2716.0
2021-08-18 15:30:00,364.41,364.47,364.0,364.13,5137.0,341.4739,341.5301,341.0897,341.2115,5137.0
2021-08-18 15:35:00,364.17,364.33,363.97,364.33,4617.0,341.249,341.399,341.0616,341.399,4617.0
2021-08-18 15:40:00,364.37,364.93,364.34,364.91,7411.0,341.4364,341.9612,341.4083,341.9424,7411.0
2021-08-18 15:45:00,364.96,365.0,363.71,363.85,7861.0,341.9893,342.0268,340.818,340.9492,7861.0
2021-08-18 15:50:00,363.9,363.9,363.2,363.79,6141.0,340.996,340.996,340.3401,340.8929,6141.0
2021-08-18 15:55:00,363.76,363.76,363.03,363.17,20058.0,340.8648,340.8648,340.1808,340.312,20058.0
2021-08-19 09:30:00,362.15,363.52,361.17,363.52,6952.0,339.3562,340.6399,338.4378,340.6399,6952.0
2021-08-19 09:35:00,364.19,364.49,363.4,363.41,2783.0,341.2678,341.5489,340.5275,340.5369,2783.0
2021-08-19 09:40:00,363.21,364.26,362.33,364.14,1891.0,340.3494,341.3334,339.5248,341.2209,1891.0
2021-08-19 09:45:00,364.13,364.72,364.09,364.09,1600.0,341.2115,341.7644,341.1741,341.1741,1600.0
2021-08-19 09:50:00,363.89,364.5,363.77,364.42,3262.0,340.9866,341.5583,340.8742,341.4833,3262.0
2021-08-19 09:55:00,364.43,364.85,364.36,364.42,1354.0,341.4927,341.8862,341.4271,341.4833,1354.0
2021-08-19 10:00:00,363.95,364.73,363.95,364.73,2084.0,341.0429,341.7738,341.0429,341.7738,2084.0
2021-08-19 10:05:00,364.57,365.0,363.89,363.89,10900.0,341.6238,342.0268,340.9866,340.9866,10900.0
2021-08-19 10:10:00,364.09,364.75,364.07,364.62,1700.0,341.1741,341.7925,341.1553,341.6707,1700.0
2021-08-19 10:15:00,364.62,364.63,364.05,364.13,3505.0,341.6707,341.6801,341.1366,341.2115,3505.0
2021-08-19 10:20:00,363.98,364.0,363.52,363.8,2226.0,341.071,341.0897,340.6399,340.9023,2226.0
2021-08-19 10:25:00,363.74,363.77,363.34,363.49,2525.0,340.8461,340.8742,340.4713,340.6118,2525.0
2021-08-19 10:30:00,363.37,363.37,362.99,363.02,1570.0,340.4994,340.4994,340.1433,340.1714,1570.0
2021-08-19 10:35:00,362.87,362.87,361.94,362.06,2316.0,340.0308,340.0308,339.1594,339.2718,2316.0
2021-08-19 10:40:00,362.04,362.26,361.93,362.18,1796.0,339.2531,339.4592,339.15,339.3843,1796.0
2021-08-19 10:45:00,362.33,362.57,362.19,362.3,2300.0,339.5248,339.7497,339.3936,339.4967,2300.0
2021-08-19 10:50:00,362.35,362.76,362.12,362.76,1781.0,339.5436,339.9278,339.3281,339.9278,1781.0
2021-08-19 10:55:00,362.65,364.0,362.65,363.95,3643.0,339.8247,341.0897,339.8247,341.0429,3643.0
2021-08-19 11:00:00,363.86,363.87,362.66,362.96,2405.0,340.9585,340.9679,339.8341,340.1152,2405.0
2021-08-19 11:05:00,362.91,363.23,362.48,362.5,1000.0,340.0683,340.3682,339.6654,339.6841,1000.0
2021-08-19 11:10:00,362.65,362.68,362.44,362.62,1200.0,339.8247,339.8528,339.6279,339.7966,1200.0
2021-08-19 11:15:00,362.78,362.8,361.83,362.68,13206.0,339.9465,339.9653,339.0563,339.8528,13206.0
2021-08-19 11:20:00,362.63,362.63,361.74,361.84,3023.0,339.806,339.806,338.972,339.0657,3023.0
2021-08-19 11:25:00,361.92,362.13,361.83,362.02,2625.0,339.1406,339.3374,339.0563,339.2343,2625.0
2021-08-19 11:30:00,362.13,363.04,362.13,362.68,3037.0,339.3374,340.1901,339.3374,339.8528,3037.0
2021-08-19 11:35:00,362.58,362.66,362.21,362.21,2029.0,339.7591,339.8341,339.4124,339.4124,2029.0
2021-08-19 11:40:00,362.3,362.69,362.28,362.69,1440.0,339.4967,339.8622,339.478,339.8622,1440.0
2021-08-19 11:45:00,362.89,363.44,362.89,363.44,1516.0,340.0496,340.565,340.0496,340.565,1516.0
2021-08-19 11:50:00,363.46,363.8,363.24,363.74,1875.0,340.5837,340.9023,340.3776,340.8461,1875.0
2021-08-19 11:55:00,363.85,364.05,363.67,363.72,1601.0,340.9492,341.1366,340.7805,340.8273,1601.0
2021-08-19 12:00:00,364.01,364.04,363.57,363.6,2001.0,341.0991,341.1272,340.6868,340.7149,2001.0
2021-08-19 12:05:00,363.55,363.7,363.19,363.19,2400.0,340.668,340.8086,340.3307,340.3307,2400.0
2021-08-19 12:10:00,363.32,363.82,363.2,363.67,1741.0,340.4525,340.9211,340.3401,340.7805,1741.0
2021-08-19 12:15:00,363.45,363.69,363.22,363.63,3136.0,340.5743,340.7992,340.3588,340.743,3136.0
2021-08-19 12:20:00,363.52,363.78,363.52,363.73,900.0,340.6399,340.8836,340.6399,340.8367,900.0
2021-08-19 12:25:00,363.94,363.97,363.58,363.58,700.0,341.0335,341.0616,340.6962,340.6962,700.0
2021-08-19 12:30:00,363.67,363.87,363.45,363.47,3272.0,340.7805,340.9679,340.5743,340.5931,3272.0
2021-08-19 12:35:00,363.56,363.71,363.43,363.44,1306.0,340.6774,340.818,340.5556,340.565,1306.0
2021-08-19 12:40:00,363.44,363.58,363.22,363.27,1600.0,340.565,340.6962,340.3588,340.4057,1600.0
2021-08-19 12:45:00,363.21,363.21,363.15,363.19,567.0,340.3494,340.3494,340.2932,340.3307,567.0
2021-08-19 12:50:00,363.29,363.54,363.15,363.54,1165.0,340.4244,340.6587,340.2932,340.6587,1165.0
2021-08-19 12:55:00,363.61,363.78,363.57,363.64,1884.0,340.7243,340.8836,340.6868,340.7524,1884.0
2021-08-19 13:00:00,363.4,363.42,363.02,363.02,1200.0,340.5275,340.5462,340.1714,340.1714,1200.0
2021-08-19 13:05:00,362.96,363.12,362.65,362.75,2672.0,340.1152,340.2651,339.8247,339.9184,2672.0
2021-08-19 13:10:00,362.76,363.04,362.72,362.72,1875.0,339.9278,340.1901,339.8903,339.8903,1875.0
2021-08-19 13:15:00,362.62,362.62,362.41,362.57,1358.0,339.7966,339.7966,339.5998,339.7497,1358.0
2021-08-19 13:20:00,362.37,362.42,361.98,361.98,800.0,339.5623,339.6092,339.1969,339.1969,800.0
2021-08-19 13:25:00,362.04,362.04,361.62,361.85,3950.0,339.2531,339.2531,338.8595,339.075,3950.0
2021-08-19 13:30:00,362.0,362.16,361.82,361.83,2818.0,339.2156,339.3655,339.0469,339.0563,2818.0
2021-08-19 13:35:00,362.03,362.19,362.03,362.19,400.0,339.2437,339.3936,339.2437,339.3936,400.0
2021-08-19 13:40:00,362.6,362.68,362.17,362.47,2913.0,339.7778,339.8528,339.3749,339.656,2913.0
2021-08-19 13:45:00,362.48,362.48,362.12,362.35,12313.0,339.6654,339.6654,339.3281,339.5436,12313.0
2021-08-19 13:50:00,362.28,362.5,361.91,361.91,2261.0,339.478,339.6841,339.1313,339.1313,2261.0
2021-08-19 13:55:00,361.81,361.85,361.36,361.46,1401.0,339.0376,339.075,338.6159,338.7096,1401.0
2021-08-19 14:00:00,361.61,361.63,361.0,361.0,1050.0,338.8502,338.8689,338.2785,338.2785,1050.0
2021-08-19 14:05:00,361.0,361.05,360.84,360.97,804.0,338.2785,338.3254,338.1286,338.2504,804.0
2021-08-19 14:10:00,360.97,361.36,360.97,361.18,2004.0,338.2504,338.6159,338.2504,338.4472,2004.0
2021-08-19 14:15:00,361.18,361.44,361.18,361.44,803.0,338.4472,338.6909,338.4472,338.6909,803.0
2021-08-19 14:20:00,361.28,361.56,361.27,361.27,1600.0,338.5409,338.8033,338.5316,338.5316,1600.0
2021-08-19 14:25:00,361.49,361.53,360.74,360.74,2259.0,338.7377,338.7752,338.0349,338.0349,2259.0
2021-08-19 14:30:00,360.62,360.62,359.87,360.46,1830.0,337.9225,337.9225,337.2197,337.7725,1830.0
2021-08-19 14:35:00,360.59,360.76,360.5,360.66,1040.0,337.8944,338.0537,337.81,337.9599,1040.0
2021-08-19 14:40:00,360.63,360.63,360.29,360.29,300.0,337.9318,337.9318,337.6132,337.6132,300.0
2021-08-19 14:45:00,360.73,360.73,360.48,360.49,1716.0,338.0255,338.0255,337.7913,337.8006,1716.0
2021-08-19 14:50:00,360.79,361.09,360.64,361.09,2565.0,338.0818,338.3629,337.9412,338.3629,2565.0
2021-08-19 14:55:00,361.1,361.37,361.09,361.37,900.0,338.3723,338.6253,338.3629,338.6253,900.0
2021-08-19 15:00:00,361.42,361.52,361.31,361.36,1700.0,338.6721,338.7658,338.569,338.6159,1700.0
2021-08-19 15:05:00,361.47,361.49,361.17,361.24,2353.0,338.719,338.7377,338.4378,338.5034,2353.0
2021-08-19 15:10:00,361.22,361.26,360.92,361.03,2557.0,338.4847,338.5222,338.2036,338.3067,2557.0
2021-08-19 15:15:00,361.27,361.51,361.03,361.51,2001.0,338.5316,338.7564,338.3067,338.7564,2001.0
2021-08-19 15:20:00,361.66,361.97,361.53,361.76,2849.0,338.897,339.1875,338.7752,338.9907,2849.0
2021-08-19 15:25:00,361.81,362.28,361.73,362.15,2600.0,339.0376,339.478,338.9626,339.3562,2600.0
2021-08-19 15:30:00,362.07,362.07,361.69,361.96,3185.0,339.2812,339.2812,338.9251,339.1781,3185.0
2021-08-19 15:35:00,362.06,362.2,361.75,361.89,3469.0,339.2718,339.403,338.9813,339.1125,3469.0
2021-08-19 15:40:00,361.79,361.79,360.99,361.42,5038.0,339.0188,339.0188,338.2692,338.6721,5038.0
2021-08-19 15:45:00,361.26,361.26,360.91,361.13,7472.0,338.5222,338.5222,338.1942,338.4004,7472.0
2021-08-19 15:50:00,361.32,361.41,360.66,361.02,10950.0,338.5784,338.6627,337.9599,338.2973,10950.0
2021-08-19 15:55:00,360.88,361.18,360.6,360.82,38455.0,338.1661,338.4472,337.9037,338.1099,38455.0
2021-08-20 09:30:00,360.21,361.93,359.26,361.93,15688.0,337.5383,339.15,336.6481,339.15,15688.0
2021-08-20 09:35:00,362.05,362.7,361.37,361.68,2444.0,339.2625,339.8715,338.6253,338.9157,2444.0
2021-08-20 09:40:00,361.52,361.75,360.14,360.5,4556.0,338.7658,338.9813,337.4727,337.81,4556.0
2021-08-20 09:45:00,360.53,361.83,360.52,361.74,2796.0,337.8381,339.0563,337.8288,338.972,2796.0
2021-08-20 09:50:00,361.74,361.74,360.69,360.69,1430.0,338.972,338.972,337.9881,337.9881,1430.0
2021-08-20 09:55:00,360.84,361.54,360.84,361.35,3866.0,338.1286,338.7846,338.1286,338.6065,3866.0
2021-08-20 10:00:00,361.19,361.7,361.07,361.6,3300.0,338.4566,338.9345,338.3441,338.8408,3300.0
2021-08-20 10:05:00,361.53,361.53,360.84,361.34,5263.0,338.7752,338.7752,338.1286,338.5971,5263.0
2021-08-20 10:10:00,361.97,361.97,361.27,361.47,3337.0,339.1875,339.1875,338.5316,338.719,3337.0
2021-08-20 10:15:00,361.46,361.76,361.03,361.76,1100.0,338.7096,338.9907,338.3067,338.9907,1100.0
2021-08-20 10:20:00,362.46,362.9,362.46,362.83,1300.0,339.6467,340.059,339.6467,339.9934,1300.0
2021-08-20 10:25:00,362.76,362.89,362.17,362.89,2802.0,339.9278,340.0496,339.3749,340.0496,2802.0
2021-08-20 10:30:00,363.06,363.16,362.73,362.88,2000.0,340.2089,340.3026,339.8997,340.0402,2000.0
2021-08-20 10:35:00,362.8,363.13,362.74,363.13,3350.0,339.9653,340.2745,339.909,340.2745,3350.0
2021-08-20 10:40:00,362.43,362.76,362.43,362.72,2400.0,339.6185,339.9278,339.6185,339.8903,2400.0
2021-08-20 10:45:00,362.77,362.77,362.11,362.36,4244.0,339.9371,339.9371,339.3187,339.5529,4244.0
2021-08-20 10:50:00,362.34,362.5,362.14,362.5,3002.0,339.5342,339.6841,339.3468,339.6841,3002.0
2021-08-20 10:55:00,362.49,362.67,362.17,362.34,6602.0,339.6748,339.8434,339.3749,339.5342,6602.0
2021-08-20 11:00:00,362.54,362.69,362.49,362.59,2650.0,339.7216,339.8622,339.6748,339.7685,2650.0
2021-08-20 11:05:00,362.68,363.05,362.55,362.88,1413.0,339.8528,340.1995,339.731,340.0402,1413.0
2021-08-20 11:10:00,363.0,363.11,362.84,363.0,2729.0,340.1527,340.2557,340.0027,340.1527,2729.0
2021-08-20 11:15:00,363.08,363.12,362.97,362.99,900.0,340.2276,340.2651,340.1246,340.1433,900.0
2021-08-20 11:20:00,362.97,362.97,362.71,362.85,2372.0,340.1246,340.1246,339.8809,340.0121,2372.0
2021-08-20 11:25:00,362.99,363.0,362.43,362.43,1300.0,340.1433,340.1527,339.6185,339.6185,1300.0
2021-08-20 11:30:00,362.55,363.25,362.53,363.16,3241.0,339.731,340.3869,339.7122,340.3026,3241.0
2021-08-20 11:35:00,363.04,363.05,362.82,363.03,3100.0,340.1901,340.1995,339.984,340.1808,3100.0
2021-08-20 11:40:00,363.06,363.27,362.84,363.09,2200.0,340.2089,340.4057,340.0027,340.237,2200.0
2021-08-20 11:45:00,363.08,363.6,363.08,363.4,1377.0,340.2276,340.7149,340.2276,340.5275,1377.0
2021-08-20 11:50:00,363.35,363.97,363.35,363.91,800.0,340.4806,341.0616,340.4806,341.0054,800.0
2021-08-20 11:55:00,364.08,364.11,363.67,363.88,1705.0,341.1647,341.1928,340.7805,340.9773,1705.0
2021-08-20 12:00:00,363.96,364.25,363.86,364.25,900.0,341.0522,341.324,340.9585,341.324,900.0
2021-08-20 12:05:00,364.27,364.27,364.11,364.11,600.0,341.3427,341.3427,341.1928,341.1928,600.0
2021-08-20 12:10:00,364.36,364.36,363.96,364.04,700.0,341.4271,341.4271,341.0522,341.1272,700.0
2021-08-20 12:15:00,363.91,363.91,363.79,363.79,1255.0,341.0054,341.0054,340.8929,340.8929,1255.0
2021-08-20 12:20:00,363.74,363.92,363.57,363.89,1600.0,340.8461,341.0148,340.6868,340.9866,1600.0
2021-08-20 12:25:00,363.78,363.98,363.75,363.97,1205.0,340.8836,341.071,340.8555,341.0616,1205.0
2021-08-20 12:30:00,364.09,364.09,363.77,363.86,1572.0,341.1741,341.1741,340.8742,340.9585,1572.0
2021-08-20 12:35:00,363.91,364.12,363.81,364.03,2613.0,341.0054,341.2022,340.9117,341.1178,2613.0
2021-08-20 12:40:00,364.03,364.16,364.03,364.16,414.0,341.1178,341.2397,341.1178,341.2397,414.0
2021-08-20 12:45:00,364.09,364.16,364.01,364.14,1268.0,341.1741,341.2397,341.0991,341.2209,1268.0
2021-08-20 12:50:00,364.14,364.41,364.11,364.35,1101.0,341.2209,341.4739,341.1928,341.4177,1101.0
2021-08-20 12:55:00,364.36,364.42,364.05,364.13,600.0,341.4271,341.4833,341.1366,341.2115,600.0
2021-08-20 13:00:00,364.0,364.18,364.0,364.18,866.0,341.0897,341.2584,341.0897,341.2584,866.0
2021-08-20 13:05:00,364.18,364.33,364.05,364.23,4300.0,341.2584,341.399,341.1366,341.3052,4300.0
2021-08-20 13:10:00,364.1,364.37,364.09,364.32,2250.0,341.1834,341.4364,341.1741,341.3896,2250.0
2021-08-20 13:15:00,364.32,364.46,364.28,364.46,1725.0,341.3896,341.5208,341.3521,341.5208,1725.0
2021-08-20 13:20:00,364.52,364.55,364.35,364.48,1800.0,341.577,341.6051,341.4177,341.5395,1800.0
2021-08-20 13:25:00,364.48,364.67,364.48,364.57,719.0,341.5395,341.7176,341.5395,341.6238,719.0
2021-08-20 13:30:00,364.46,364.46,364.26,364.35,1600.0,341.5208,341.5208,341.3334,341.4177,1600.0
2021-08-20 13:35:00,364.31,364.64,364.31,364.37,2394.0,341.3802,341.6894,341.3802,341.4364,2394.0
2021-08-20 13:40:00,364.34,364.39,364.13,364.37,2968.0,341.4083,341.4552,341.2115,341.4364,2968.0
2021-08-20 13:45:00,364.27,364.31,364.06,364.06,1652.0,341.3427,341.3802,341.1459,341.1459,1652.0
2021-08-20 13:50:00,364.2,364.45,364.18,364.38,2408.0,341.2771,341.5114,341.2584,341.4458,2408.0
2021-08-20 13:55:00,364.27,364.41,364.08,364.09,2123.0,341.3427,341.4739,341.1647,341.1741,2123.0
2021-08-20 14:00:00,364.08,364.15,363.56,363.72,4814.0,341.1647,341.2303,340.6774,340.8273,4814.0
2021-08-20 14:05:00,363.82,363.84,363.6,363.66,1500.0,340.9211,340.9398,340.7149,340.7711,1500.0
2021-08-20 14:10:00,363.65,363.73,363.58,363.67,1309.0,340.7618,340.8367,340.6962,340.7805,1309.0
2021-08-20 14:15:00,363.67,363.67,363.25,363.28,4400.0,340.7805,340.7805,340.3869,340.415,4400.0
2021-08-20 14:20:00,363.08,363.08,362.67,362.68,1214.0,340.2276,340.2276,339.8434,339.8528,1214.0
2021-08-20 14:25:00,362.55,362.76,362.49,362.5,2801.0,339.731,339.9278,339.6748,339.6841,2801.0
2021-08-20 14:30:00,362.63,362.72,362.5,362.72,2255.0,339.806,339.8903,339.6841,339.8903,2255.0
2021-08-20 14:35:00,362.73,362.81,362.36,362.36,2026.0,339.8997,339.9746,339.5529,339.5529,2026.0
2021-08-20 14:40:00,362.57,362.65,362.55,362.55,900.0,339.7497,339.8247,339.731,339.731,900.0
2021-08-20 14:45:00,362.54,362.54,362.29,362.34,2724.0,339.7216,339.7216,339.4874,339.5342,2724.0
2021-08-20 14:50:00,362.27,362.54,362.26,362.4,1020.0,339.4686,339.7216,339.4592,339.5904,1020.0
2021-08-20 14:55:00,362.55,362.56,362.36,362.5,3705.0,339.731,339.7404,339.5529,339.6841,3705.0
2021-08-20 15:00:00,362.46,362.66,362.36,362.59,1501.0,339.6467,339.8341,339.5529,339.7685,1501.0
2021-08-20 15:05:00,362.54,362.82,362.47,362.8,2101.0,339.7216,339.984,339.656,339.9653,2101.0
2021-08-20 15:10:00,362.73,362.92,362.65,362.74,2515.0,339.8997,340.0777,339.8247,339.909,2515.0
2021-08-20 15:15:00,362.73,362.94,362.73,362.82,1400.0,339.8997,340.0964,339.8997,339.984,1400.0
2021-08-20 15:20:00,362.78,363.16,362.74,362.95,2991.0,339.9465,340.3026,339.909,340.1058,2991.0
2021-08-20 15:25:00,362.9,363.19,362.86,363.11,1813.0,340.059,340.3307,340.0215,340.2557,1813.0
2021-08-20 15:30:00,363.11,363.11,362.69,363.07,4214.0,340.2557,340.2557,339.8622,340.2183,4214.0
2021-08-20 15:35:00,362.9,363.13,362.75,362.94,3336.0,340.059,340.2745,339.9184,340.0964,3336.0
2021-08-20 15:40:00,362.83,362.93,362.73,362.86,5782.0,339.9934,340.0871,339.8997,340.0215,5782.0
2021-08-20 15:45:00,362.88,363.3,362.82,362.82,5253.0,340.0402,340.4338,339.984,339.984,5253.0
2021-08-20 15:50:00,362.89,362.94,362.53,362.9,11829.0,340.0496,340.0964,339.7122,340.059,11829.0
2021-08-20 15:55:00,362.9,363.37,362.82,362.98,45391.0,340.059,340.4994,339.984,340.1339,45391.0
2021-08-23 09:30:00,365.0,365.17,364.19,364.73,6272.0,342.0268,342.1861,341.2678,341.7738,6272.0
2021-08-23 09:35:00,364.73,364.73,363.18,364.24,3351.0,341.7738,341.7738,340.3213,341.3146,3351.0
2021-08-23 09:40:00,364.07,364.07,363.08,363.28,14032.0,341.1553,341.1553,340.2276,340.415,14032.0
2021-08-23 09:45:00,363.36,363.36,363.0,363.0,1205.0,340.49,340.49,340.1527,340.1527,1205.0
2021-08-23 09:50:00,363.05,363.05,362.66,362.73,2686.0,340.1995,340.1995,339.8341,339.8997,2686.0
2021-08-23 09:55:00,362.7,363.15,362.7,363.15,700.0,339.8715,340.2932,339.8715,340.2932,700.0
2021-08-23 10:00:00,363.41,363.74,363.41,363.74,1620.0,340.5369,340.8461,340.5369,340.8461,1620.0
2021-08-23 10:05:00,363.74,363.83,363.14,363.42,6113.0,340.8461,340.9304,340.2839,340.5462,6113.0
2021-08-23 10:10:00,363.34,364.37,363.34,364.09,3093.0,340.4713,341.4364,340.4713,341.1741,3093.0
2021-08-23 10:15:00,364.09,364.62,363.71,364.58,2892.0,341.1741,341.6707,340.818,341.6332,2892.0
2021-08-23 10:20:00,364.24,364.65,363.49,364.65,3387.0,341.3146,341.6988,340.6118,341.6988,3387.0
2021-08-23 10:25:00,364.39,364.93,364.14,364.93,1666.0,341.4552,341.9612,341.2209,341.9612,1666.0
2021-08-23 10:30:00,364.66,364.83,364.51,364.83,1714.0,341.7082,341.8675,341.5676,341.8675,1714.0
2021-08-23 10:35:00,364.78,364.95,364.68,364.83,1406.0,341.8206,341.9799,341.7269,341.8675,1406.0
2021-08-23 10:40:00,364.83,365.0,364.28,364.28,4838.0,341.8675,342.0268,341.3521,341.3521,4838.0
2021-08-23 10:45:00,364.28,364.56,363.9,364.55,2391.0,341.3521,341.6145,340.996,341.6051,2391.0
2021-08-23 10:50:00,364.72,364.81,364.66,364.81,1170.0,341.7644,341.8487,341.7082,341.8487,1170.0
2021-08-23 10:55:00,364.62,364.62,364.02,364.02,906.0,341.6707,341.6707,341.1085,341.1085,906.0
2021-08-23 11:00:00,364.1,364.45,364.09,364.38,1350.0,341.1834,341.5114,341.1741,341.4458,1350.0
2021-08-23 11:05:00,364.4,364.87,364.4,364.77,3430.0,341.4645,341.905,341.4645,341.8113,3430.0
2021-08-23 11:10:00,364.78,364.78,364.37,364.75,2680.0,341.8206,341.8206,341.4364,341.7925,2680.0
2021-08-23 11:15:00,364.69,364.77,364.35,364.35,901.0,341.7363,341.8113,341.4177,341.4177,901.0
2021-08-23 11:20:00,364.38,364.71,364.2,364.21,3385.0,341.4458,341.755,341.2771,341.2865,3385.0
2021-08-23 11:25:00,364.08,364.19,363.58,363.58,1115.0,341.1647,341.2678,340.6962,340.6962,1115.0
2021-08-23 11:30:00,363.8,364.02,363.63,363.63,2814.0,340.9023,341.1085,340.743,340.743,2814.0
2021-08-23 11:35:00,363.53,363.75,363.53,363.57,2137.0,340.6493,340.8555,340.6493,340.6868,2137.0
2021-08-23 11:40:00,363.67,363.84,363.65,363.65,1300.0,340.7805,340.9398,340.7618,340.7618,1300.0
2021-08-23 11:45:00,363.65,363.65,363.45,363.58,2558.0,340.7618,340.7618,340.5743,340.6962,2558.0
2021-08-23 11:50:00,363.5,363.5,363.34,363.4,1000.0,340.6212,340.6212,340.4713,340.5275,1000.0
2021-08-23 11:55:00,363.56,363.66,363.48,363.55,531.0,340.6774,340.7711,340.6025,340.668,531.0
2021-08-23 12:00:00,363.61,363.63,363.38,363.49,2432.0,340.7243,340.743,340.5087,340.6118,2432.0
2021-08-23 12:05:00,363.49,363.64,363.44,363.61,1051.0,340.6118,340.7524,340.565,340.7243,1051.0
2021-08-23 12:10:00,363.66,363.76,363.54,363.55,1717.0,340.7711,340.8648,340.6587,340.668,1717.0
2021-08-23 12:15:00,363.38,363.53,363.22,363.53,1566.0,340.5087,340.6493,340.3588,340.6493,1566.0
2021-08-23 12:20:00,363.57,363.57,363.35,363.44,1484.0,340.6868,340.6868,340.4806,340.565,1484.0
2021-08-23 12:25:00,363.54,363.79,363.54,363.79,1240.0,340.6587,340.8929,340.6587,340.8929,1240.0
2021-08-23 12:30:00,363.81,364.05,363.79,364.03,1500.0,340.9117,341.1366,340.8929,341.1178,1500.0
2021-08-23 12:35:00,363.93,363.93,363.43,363.69,2993.0,341.0241,341.0241,340.5556,340.7992,2993.0
2021-08-23 12:40:00,363.45,363.46,363.29,363.44,2502.0,340.5743,340.5837,340.4244,340.565,2502.0
2021-08-23 12:45:00,363.51,363.68,363.5,363.65,1727.0,340.6306,340.7899,340.6212,340.7618,1727.0
2021-08-23 12:50:00,363.55,363.76,363.51,363.76,2600.0,340.668,340.8648,340.6306,340.8648,2600.0
2021-08-23 12:55:00,363.63,363.99,363.57,363.99,5701.0,340.743,341.0804,340.6868,341.0804,5701.0
2021-08-23 13:00:00,364.05,364.17,363.87,363.93,1732.0,341.1366,341.249,340.9679,341.0241,1732.0
2021-08-23 13:05:00,363.91,364.03,363.88,364.03,4252.0,341.0054,341.1178,340.9773,341.1178,4252.0
2021-08-23 13:10:00,363.97,364.18,363.81,364.13,1300.0,341.0616,341.2584,340.9117,341.2115,1300.0
2021-08-23 13:15:00,364.22,364.22,363.85,363.85,1761.0,341.2959,341.2959,340.9492,340.9492,1761.0
2021-08-23 13:20:00,363.89,364.05,363.85,363.98,2200.0,340.9866,341.1366,340.9492,341.071,2200.0
2021-08-23 13:25:00,364.07,364.07,363.81,363.99,2801.0,341.1553,341.1553,340.9117,341.0804,2801.0
2021-08-23 13:30:00,363.89,364.06,363.8,364.01,2801.0,340.9866,341.1459,340.9023,341.0991,2801.0
2021-08-23 13:35:00,364.0,364.0,363.65,363.75,3054.0,341.0897,341.0897,340.7618,340.8555,3054.0
2021-08-23 13:40:00,363.55,363.55,363.4,363.4,824.0,340.668,340.668,340.5275,340.5275,824.0
2021-08-23 13:45:00,363.54,363.61,363.46,363.46,700.0,340.6587,340.7243,340.5837,340.5837,700.0
2021-08-23 13:50:00,363.53,363.57,363.42,363.55,1300.0,340.6493,340.6868,340.5462,340.668,1300.0
2021-08-23 13:55:00,363.5,363.74,363.5,363.74,1002.0,340.6212,340.8461,340.6212,340.8461,1002.0
2021-08-23 14:00:00,363.84,364.03,363.81,364.03,2687.0,340.9398,341.1178,340.9117,341.1178,2687.0
2021-08-23 14:05:00,364.26,364.34,363.94,363.94,3501.0,341.3334,341.4083,341.0335,341.0335,3501.0
2021-08-23 14:10:00,364.06,364.11,363.9,363.91,965.0,341.1459,341.1928,340.996,341.0054,965.0
2021-08-23 14:15:00,363.86,363.91,363.62,363.82,1791.0,340.9585,341.0054,340.7336,340.9211,1791.0
2021-08-23 14:20:00,363.91,364.0,363.75,363.9,2279.0,341.0054,341.0897,340.8555,340.996,2279.0
2021-08-23 14:25:00,363.95,364.09,363.94,363.94,1500.0,341.0429,341.1741,341.0335,341.0335,1500.0
2021-08-23 14:30:00,363.91,364.03,363.78,363.82,2103.0,341.0054,341.1178,340.8836,340.9211,2103.0
2021-08-23 14:35:00,363.82,363.99,363.79,363.79,1518.0,340.9211,341.0804,340.8929,340.8929,1518.0
2021-08-23 14:40:00,363.85,363.94,363.72,363.73,1400.0,340.9492,341.0335,340.8273,340.8367,1400.0
2021-08-23 14:45:00,363.74,363.99,363.74,363.99,4509.0,340.8461,341.0804,340.8461,341.0804,4509.0
2021-08-23 14:50:00,363.99,364.14,363.93,363.93,836.0,341.0804,341.2209,341.0241,341.0241,836.0
2021-08-23 14:55:00,364.0,364.01,363.86,363.88,3202.0,341.0897,341.0991,340.9585,340.9773,3202.0
2021-08-23 15:00:00,363.78,363.92,363.75,363.78,1700.0,340.8836,341.0148,340.8555,340.8836,1700.0
2021-08-23 15:05:00,363.86,364.02,363.79,364.02,1203.0,340.9585,341.1085,340.8929,341.1085,1203.0
2021-08-23 15:10:00,364.02,364.02,363.92,363.99,1000.0,341.1085,341.1085,341.0148,341.0804,1000.0
2021-08-23 15:15:00,364.03,364.03,363.87,363.9,2900.0,341.1178,341.1178,340.9679,340.996,2900.0
2021-08-23 15:20:00,363.96,364.01,363.94,363.94,955.0,341.0522,341.0991,341.0335,341.0335,955.0
2021-08-23 15:25:00,364.03,364.24,364.02,364.24,1000.0,341.1178,341.3146,341.1085,341.3146,1000.0
2021-08-23 15:30:00,364.22,364.45,364.02,364.45,5718.0,341.2959,341.5114,341.1085,341.5114,5718.0
2021-08-23 15:35:00,364.42,364.44,364.26,364.26,2400.0,341.4833,341.502,341.3334,341.3334,2400.0
2021-08-23 15:40:00,364.17,364.17,363.94,363.94,2317.0,341.249,341.249,341.0335,341.0335,2317.0
2021-08-23 15:45:00,363.94,364.07,363.75,364.0,6530.0,341.0335,341.1553,340.8555,341.0897,6530.0
2021-08-23 15:50:00,363.95,363.95,363.39,363.4,3700.0,341.0429,341.0429,340.5181,340.5275,3700.0
2021-08-23 15:55:00,363.47,363.5,362.73,362.76,16268.0,340.5931,340.6212,339.8997,339.9278,16268.0
2021-08-24 09:30:00,364.45,364.45,363.27,363.74,5383.0,341.5114,341.5114,340.4057,340.8461,5383.0
2021-08-24 09:35:00,363.81,363.81,363.68,363.75,400.0,340.9117,340.9117,340.7899,340.8555,400.0
2021-08-24 09:40:00,363.72,363.72,363.54,363.54,400.0,340.8273,340.8273,340.6587,340.6587,400.0
2021-08-24 09:45:00,363.44,363.55,363.0,363.55,1569.0,340.565,340.668,340.1527,340.668,1569.0
2021-08-24 09:50:00,363.61,363.81,363.24,363.75,900.0,340.7243,340.9117,340.3776,340.8555,900.0
2021-08-24 09:55:00,363.66,363.66,363.28,363.49,2811.0,340.7711,340.7711,340.415,340.6118,2811.0
2021-08-24 10:00:00,363.39,363.51,363.23,363.4,1788.0,340.5181,340.6306,340.3682,340.5275,1788.0
2021-08-24 10:05:00,363.3,363.8,363.28,363.42,2400.0,340.4338,340.9023,340.415,340.5462,2400.0
2021-08-24 10:10:00,363.4,363.75,363.4,363.52,2307.0,340.5275,340.8555,340.5275,340.6399,2307.0
2021-08-24 10:15:00,363.34,363.77,363.34,363.77,4800.0,340.4713,340.8742,340.4713,340.8742,4800.0
2021-08-24 10:20:00,363.7,363.7,363.52,363.66,600.0,340.8086,340.8086,340.6399,340.7711,600.0
2021-08-24 10:25:00,363.6,363.79,363.44,363.79,1260.0,340.7149,340.8929,340.565,340.8929,1260.0
2021-08-24 10:30:00,363.69,363.69,362.44,362.44,1700.0,340.7992,340.7992,339.6279,339.6279,1700.0
2021-08-24 10:35:00,362.53,362.7,362.44,362.49,2517.0,339.7122,339.8715,339.6279,339.6748,2517.0
2021-08-24 10:40:00,362.56,362.56,362.27,362.27,600.0,339.7404,339.7404,339.4686,339.4686,600.0
2021-08-24 10:45:00,362.28,362.66,362.28,362.65,1499.0,339.478,339.8341,339.478,339.8247,1499.0
2021-08-24 10:50:00,362.78,362.85,362.38,362.43,2375.0,339.9465,340.0121,339.5717,339.6185,2375.0
2021-08-24 10:55:00,362.67,362.76,362.52,362.52,900.0,339.8434,339.9278,339.7029,339.7029,900.0
2021-08-24 11:00:00,362.63,362.86,362.54,362.58,3172.0,339.806,340.0215,339.7216,339.7591,3172.0
2021-08-24 11:05:00,362.55,362.63,362.54,362.63,400.0,339.731,339.806,339.7216,339.806,400.0
2021-08-24 11:10:00,362.75,363.37,362.75,363.37,2400.0,339.9184,340.4994,339.9184,340.4994,2400.0
2021-08-24 11:15:00,363.29,363.29,363.09,363.12,1100.0,340.4244,340.4244,340.237,340.2651,1100.0
2021-08-24 11:20:00,363.12,363.14,362.96,363.12,1801.0,340.2651,340.2839,340.1152,340.2651,1801.0
2021-08-24 11:25:00,363.18,363.18,362.92,362.99,1202.0,340.3213,340.3213,340.0777,340.1433,1202.0
2021-08-24 11:30:00,362.85,362.85,362.71,362.74,1302.0,340.0121,340.0121,339.8809,339.909,1302.0
2021-08-24 11:35:00,362.57,363.03,362.57,362.89,3160.0,339.7497,340.1808,339.7497,340.0496,3160.0
2021-08-24 11:40:00,362.84,363.06,362.82,363.05,1756.0,340.0027,340.2089,339.984,340.1995,1756.0
2021-08-24 11:45:00,363.06,363.11,362.99,362.99,2100.0,340.2089,340.2557,340.1433,340.1433,2100.0
2021-08-24 11:50:00,363.06,363.16,363.06,363.13,1003.0,340.2089,340.3026,340.2089,340.2745,1003.0
2021-08-24 11:55:00,363.14,363.17,362.91,362.98,1000.0,340.2839,340.312,340.0683,340.1339,1000.0
2021-08-24 12:00:00,362.92,362.92,362.85,362.91,600.0,340.0777,340.0777,340.0121,340.0683,600.0
2021-08-24 12:05:00,362.97,362.97,362.84,362.84,1249.0,340.1246,340.1246,340.0027,340.0027,1249.0
2021-08-24 12:10:00,362.92,362.92,362.69,362.7,900.0,340.0777,340.0777,339.8622,339.8715,900.0
2021-08-24 12:15:00,362.53,362.7,362.53,362.66,677.0,339.7122,339.8715,339.7122,339.8341,677.0
2021-08-24 12:20:00,362.69,362.93,362.68,362.77,1175.0,339.8622,340.0871,339.8528,339.9371,1175.0
2021-08-24 12:25:00,362.77,362.77,362.54,362.67,1000.0,339.9371,339.9371,339.7216,339.8434,1000.0
2021-08-24 12:30:00,362.76,362.76,362.66,362.73,1131.0,339.9278,339.9278,339.8341,339.8997,1131.0
2021-08-24 12:35:00,362.79,362.92,362.74,362.9,1300.0,339.9559,340.0777,339.909,340.059,1300.0
2021-08-24 12:40:00,362.87,363.03,362.87,362.96,1400.0,340.0308,340.1808,340.0308,340.1152,1400.0
2021-08-24 12:45:00,362.92,362.99,362.86,362.99,1003.0,340.0777,340.1433,340.0215,340.1433,1003.0
2021-08-24 12:50:00,362.98,362.98,362.94,362.94,320.0,340.1339,340.1339,340.0964,340.0964,320.0
2021-08-24 12:55:00,362.91,362.96,362.9,362.9,406.0,340.0683,340.1152,340.059,340.059,406.0
2021-08-24 13:00:00,362.99,363.02,362.9,363.02,775.0,340.1433,340.1714,340.059,340.1714,775.0
2021-08-24 13:05:00,362.88,363.08,362.88,363.08,418.0,340.0402,340.2276,340.0402,340.2276,418.0
2021-08-24 13:10:00,363.2,363.28,363.13,363.22,700.0,340.3401,340.415,340.2745,340.3588,700.0
2021-08-24 13:15:00,363.28,363.51,363.28,363.43,300.0,340.415,340.6306,340.415,340.5556,300.0
2021-08-24 13:20:00,363.5,363.63,363.49,363.56,2125.0,340.6212,340.743,340.6118,340.6774,2125.0
2021-08-24 13:25:00,363.58,363.58,363.29,363.29,1263.0,340.6962,340.6962,340.4244,340.4244,1263.0
2021-08-24 13:30:00,363.22,363.36,363.22,363.23,830.0,340.3588,340.49,340.3588,340.3682,830.0
2021-08-24 13:35:00,363.35,363.5,363.34,363.41,1699.0,340.4806,340.6212,340.4713,340.5369,1699.0
2021-08-24 13:40:00,363.43,363.48,363.31,363.43,1000.0,340.5556,340.6025,340.4432,340.5556,1000.0
2021-08-24 13:45:00,363.41,363.41,363.33,363.41,682.0,340.5369,340.5369,340.4619,340.5369,682.0
2021-08-24 13:50:00,363.41,363.41,363.25,363.31,1591.0,340.5369,340.5369,340.3869,340.4432,1591.0
2021-08-24 13:55:00,363.24,363.38,363.08,363.38,2066.0,340.3776,340.5087,340.2276,340.5087,2066.0
2021-08-24 14:00:00,363.48,363.73,363.4,363.54,2125.0,340.6025,340.8367,340.5275,340.6587,2125.0
2021-08-24 14:05:00,363.85,364.0,363.82,364.0,400.0,340.9492,341.0897,340.9211,341.0897,400.0
2021-08-24 14:10:00,364.0,364.0,363.89,364.0,800.0,341.0897,341.0897,340.9866,341.0897,800.0
2021-08-24 14:15:00,364.02,364.07,363.95,364.02,1560.0,341.1085,341.1553,341.0429,341.1085,1560.0
2021-08-24 14:20:00,364.01,364.1,363.91,364.1,1145.0,341.0991,341.1834,341.0054,341.1834,1145.0
2021-08-24 14:25:00,364.05,364.08,363.86,363.93,1500.0,341.1366,341.1647,340.9585,341.0241,1500.0
2021-08-24 14:30:00,363.9,363.95,363.77,363.88,1057.0,340.996,341.0429,340.8742,340.9773,1057.0
2021-08-24 14:35:00,363.97,364.08,363.88,364.08,1200.0,341.0616,341.1647,340.9773,341.1647,1200.0
2021-08-24 14:40:00,364.04,364.04,363.9,363.99,419.0,341.1272,341.1272,340.996,341.0804,419.0
2021-08-24 14:45:00,363.91,363.94,363.81,363.93,1844.0,341.0054,341.0335,340.9117,341.0241,1844.0
2021-08-24 14:50:00,363.8,363.8,363.62,363.62,700.0,340.9023,340.9023,340.7336,340.7336,700.0
2021-08-24 14:55:00,363.57,363.72,363.57,363.72,934.0,340.6868,340.8273,340.6868,340.8273,934.0
2021-08-24 15:00:00,363.69,363.69,363.6,363.6,528.0,340.7992,340.7992,340.7149,340.7149,528.0
2021-08-24 15:05:00,363.6,363.61,363.45,363.46,1762.0,340.7149,340.7243,340.5743,340.5837,1762.0
2021-08-24 15:10:00,363.4,363.61,363.4,363.48,3192.0,340.5275,340.7243,340.5275,340.6025,3192.0
2021-08-24 15:15:00,363.45,363.54,363.45,363.45,800.0,340.5743,340.6587,340.5743,340.5743,800.0
2021-08-24 15:20:00,363.22,363.22,363.05,363.13,2401.0,340.3588,340.3588,340.1995,340.2745,2401.0
2021-08-24 15:25:00,363.08,363.27,363.0,363.27,1220.0,340.2276,340.4057,340.1527,340.4057,1220.0
2021-08-24 15:30:00,363.27,363.57,363.15,363.57,1400.0,340.4057,340.6868,340.2932,340.6868,1400.0
2021-08-24 15:35:00,363.43,363.43,362.97,362.97,4391.0,340.5556,340.5556,340.1246,340.1246,4391.0
2021-08-24 15:40:00,362.97,363.04,362.9,362.98,5778.0,340.1246,340.1901,340.059,340.1339,5778.0
2021-08-24 15:45:00,362.98,363.12,362.93,363.12,5192.0,340.1339,340.2651,340.0871,340.2651,5192.0
2021-08-24 15:50:00,362.99,362.99,362.57,362.67,5364.0,340.1433,340.1433,339.7497,339.8434,5364.0
2021-08-24 15:55:00,362.77,362.84,362.55,362.62,19241.0,339.9371,340.0027,339.731,339.7966,19241.0
2021-08-25 09:30:00,362.95,363.13,361.67,361.67,6431.0,340.1058,340.2745,338.9064,338.9064,6431.0
2021-08-25 09:35:00,362.45,362.62,361.66,362.56,3528.0,339.6373,339.7966,338.897,339.7404,3528.0
2021-08-25 09:40:00,362.72,362.72,362.22,362.52,3307.0,339.8903,339.8903,339.4218,339.7029,3307.0
2021-08-25 09:45:00,362.62,363.06,362.17,362.75,3542.0,339.7966,340.2089,339.3749,339.9184,3542.0
2021-08-25 09:50:00,362.95,362.95,362.63,362.75,1472.0,340.1058,340.1058,339.806,339.9184,1472.0
2021-08-25 09:55:00,362.79,362.79,362.1,362.11,1000.0,339.9559,339.9559,339.3093,339.3187,1000.0
2021-08-25 10:00:00,362.91,363.5,362.79,363.5,1480.0,340.0683,340.6212,339.9559,340.6212,1480.0
2021-08-25 10:05:00,363.5,364.42,363.3,363.64,3530.0,340.6212,341.4833,340.4338,340.7524,3530.0
2021-08-25 10:10:00,363.8,363.82,363.6,363.65,2800.0,340.9023,340.9211,340.7149,340.7618,2800.0
2021-08-25 10:15:00,363.49,363.49,362.45,362.63,1585.0,340.6118,340.6118,339.6373,339.806,1585.0
2021-08-25 10:20:00,362.67,362.89,362.64,362.89,900.0,339.8434,340.0496,339.8153,340.0496,900.0
2021-08-25 10:25:00,362.92,362.97,362.44,362.6,1500.0,340.0777,340.1246,339.6279,339.7778,1500.0
2021-08-25 10:30:00,362.73,362.97,362.59,362.97,1220.0,339.8997,340.1246,339.7685,340.1246,1220.0
2021-08-25 10:35:00,363.11,363.26,362.92,363.25,2213.0,340.2557,340.3963,340.0777,340.3869,2213.0
2021-08-25 10:40:00,363.19,363.5,363.13,363.5,1500.0,340.3307,340.6212,340.2745,340.6212,1500.0
2021-08-25 10:45:00,363.58,363.8,363.53,363.65,2465.0,340.6962,340.9023,340.6493,340.7618,2465.0
2021-08-25 10:50:00,363.76,363.93,363.47,363.47,1983.0,340.8648,341.0241,340.5931,340.5931,1983.0
2021-08-25 10:55:00,363.39,363.57,363.2,363.21,1400.0,340.5181,340.6868,340.3401,340.3494,1400.0
2021-08-25 11:00:00,363.0,363.28,362.9,362.9,1040.0,340.1527,340.415,340.059,340.059,1040.0
2021-08-25 11:05:00,362.89,363.17,362.52,362.76,2304.0,340.0496,340.312,339.7029,339.9278,2304.0
2021-08-25 11:10:00,362.87,362.97,362.57,362.57,2555.0,340.0308,340.1246,339.7497,339.7497,2555.0
2021-08-25 11:15:00,362.53,362.53,362.28,362.34,1700.0,339.7122,339.7122,339.478,339.5342,1700.0
2021-08-25 11:20:00,362.37,362.51,361.95,361.95,4524.0,339.5623,339.6935,339.1688,339.1688,4524.0
2021-08-25 11:25:00,361.98,362.09,361.95,362.01,2008.0,339.1969,339.2999,339.1688,339.225,2008.0
2021-08-25 11:30:00,362.13,362.13,361.89,361.89,1800.0,339.3374,339.3374,339.1125,339.1125,1800.0
2021-08-25 11:35:00,362.03,362.45,362.02,362.33,4723.0,339.2437,339.6373,339.2343,339.5248,4723.0
2021-08-25 11:40:00,362.32,362.38,362.17,362.35,4749.0,339.5155,339.5717,339.3749,339.5436,4749.0
2021-08-25 11:45:00,362.31,362.61,362.25,362.61,1600.0,339.5061,339.7872,339.4499,339.7872,1600.0
2021-08-25 11:50:00,362.69,362.93,362.66,362.67,2301.0,339.8622,340.0871,339.8341,339.8434,2301.0
2021-08-25 11:55:00,362.74,363.24,362.74,363.1,1991.0,339.909,340.3776,339.909,340.2464,1991.0
2021-08-25 12:00:00,363.11,363.42,363.11,363.13,2180.0,340.2557,340.5462,340.2557,340.2745,2180.0
2021-08-25 12:05:00,363.13,363.13,363.13,363.13,0.0,340.2745,340.2745,340.2745,340.2745,0.0
2021-08-25 12:10:00,363.31,363.4,363.31,363.35,500.0,340.4432,340.5275,340.4432,340.4806,500.0
2021-08-25 12:15:00,363.5,363.73,363.43,363.73,2041.0,340.6212,340.8367,340.5556,340.8367,2041.0
2021-08-25 12:20:00,363.72,363.9,363.72,363.83,800.0,340.8273,340.996,340.8273,340.9304,800.0
2021-08-25 12:25:00,363.85,364.12,363.85,364.12,600.0,340.9492,341.2022,340.9492,341.2022,600.0
2021-08-25 12:30:00,363.92,363.92,363.67,363.68,1800.0,341.0148,341.0148,340.7805,340.7899,1800.0
2021-08-25 12:35:00,363.62,363.62,363.3,363.52,26700.0,340.7336,340.7336,340.4338,340.6399,26700.0
2021-08-25 12:40:00,363.5,363.52,363.13,363.18,3952.0,340.6212,340.6399,340.2745,340.3213,3952.0
2021-08-25 12:45:00,363.06,363.06,362.93,362.94,700.0,340.2089,340.2089,340.0871,340.0964,700.0
2021-08-25 12:50:00,363.0,363.14,362.92,363.11,700.0,340.1527,340.2839,340.0777,340.2557,700.0
2021-08-25 12:55:00,363.06,363.26,363.06,363.26,400.0,340.2089,340.3963,340.2089,340.3963,400.0
2021-08-25 13:00:00,363.25,363.26,363.06,363.25,1113.0,340.3869,340.3963,340.2089,340.3869,1113.0
2021-08-25 13:05:00,363.42,363.48,363.24,363.36,836.0,340.5462,340.6025,340.3776,340.49,836.0
2021-08-25 13:10:00,363.43,363.56,363.36,363.36,1601.0,340.5556,340.6774,340.49,340.49,1601.0
2021-08-25 13:15:00,363.67,363.88,363.52,363.81,1510.0,340.7805,340.9773,340.6399,340.9117,1510.0
2021-08-25 13:20:00,363.8,363.84,363.77,363.77,400.0,340.9023,340.9398,340.8742,340.8742,400.0
2021-08-25 13:25:00,363.86,363.86,363.77,363.82,814.0,340.9585,340.9585,340.8742,340.9211,814.0
2021-08-25 13:30:00,363.64,363.66,363.22,363.23,21044.0,340.7524,340.7711,340.3588,340.3682,21044.0
2021-08-25 13:35:00,363.21,363.21,363.05,363.06,500.0,340.3494,340.3494,340.1995,340.2089,500.0
2021-08-25 13:40:00,362.87,362.97,362.87,362.97,477.0,340.0308,340.1246,340.0308,340.1246,477.0
2021-08-25 13:45:00,362.97,363.01,362.66,362.67,1930.0,340.1246,340.162,339.8341,339.8434,1930.0
2021-08-25 13:50:00,362.8,362.85,362.73,362.73,600.0,339.9653,340.0121,339.8997,339.8997,600.0
2021-08-25 13:55:00,362.8,362.88,362.8,362.88,200.0,339.9653,340.0402,339.9653,340.0402,200.0
2021-08-25 14:00:00,362.83,362.83,362.66,362.67,856.0,339.9934,339.9934,339.8341,339.8434,856.0
2021-08-25 14:05:00,362.74,363.13,362.74,363.0,1000.0,339.909,340.2745,339.909,340.1527,1000.0
2021-08-25 14:10:00,363.14,363.18,363.05,363.15,900.0,340.2839,340.3213,340.1995,340.2932,900.0
2021-08-25 14:15:00,363.21,363.21,362.96,362.99,500.0,340.3494,340.3494,340.1152,340.1433,500.0
2021-08-25 14:20:00,363.05,363.05,362.93,363.04,735.0,340.1995,340.1995,340.0871,340.1901,735.0
2021-08-25 14:25:00,363.09,363.09,362.76,362.76,2037.0,340.237,340.237,339.9278,339.9278,2037.0
2021-08-25 14:30:00,362.75,362.86,362.67,362.8,1100.0,339.9184,340.0215,339.8434,339.9653,1100.0
2021-08-25 14:35:00,362.85,362.96,362.76,362.85,2169.0,340.0121,340.1152,339.9278,340.0121,2169.0
2021-08-25 14:40:00,362.85,362.85,362.85,362.85,0.0,340.0121,340.0121,340.0121,340.0121,0.0
2021-08-25 14:45:00,362.68,362.69,362.68,362.68,300.0,339.8528,339.8622,339.8528,339.8528,300.0
2021-08-25 14:50:00,362.57,362.76,362.57,362.76,835.0,339.7497,339.9278,339.7497,339.9278,835.0
2021-08-25 14:55:00,362.73,362.84,362.67,362.83,1307.0,339.8997,340.0027,339.8434,339.9934,1307.0
2021-08-25 15:00:00,362.82,362.82,362.66,362.71,1207.0,339.984,339.984,339.8341,339.8809,1207.0
2021-08-25 15:05:00,362.63,362.81,362.5,362.5,2620.0,339.806,339.9746,339.6841,339.6841,2620.0
2021-08-25 15:10:00,362.58,362.58,362.47,362.47,1211.0,339.7591,339.7591,339.656,339.656,1211.0
2021-08-25 15:15:00,362.43,362.53,362.42,362.48,2008.0,339.6185,339.7122,339.6092,339.6654,2008.0
2021-08-25 15:20:00,362.52,362.52,362.42,362.51,1820.0,339.7029,339.7029,339.6092,339.6935,1820.0
2021-08-25 15:25:00,362.58,362.58,362.43,362.43,3194.0,339.7591,339.7591,339.6185,339.6185,3194.0
2021-08-25 15:30:00,362.33,362.49,362.28,362.29,4115.0,339.5248,339.6748,339.478,339.4874,4115.0
2021-08-25 15:35:00,362.33,362.42,362.2,362.33,3036.0,339.5248,339.6092,339.403,339.5248,3036.0
2021-08-25 15:40:00,362.32,362.34,362.12,362.31,5597.0,339.5155,339.5342,339.3281,339.5061,5597.0
2021-08-25 15:45:00,362.44,362.49,362.24,362.29,6724.0,339.6279,339.6748,339.4405,339.4874,6724.0
2021-08-25 15:50:00,362.39,362.48,362.25,362.42,6101.0,339.5811,339.6654,339.4499,339.6092,6101.0
2021-08-25 15:55:00,362.35,362.72,362.32,362.69,17013.0,339.5436,339.8903,339.5155,339.8622,17013.0
2021-08-26 09:30:00,362.13,362.95,361.76,362.94,7176.0,339.3374,340.1058,338.9907,340.0964,7176.0
2021-08-26 09:35:00,362.95,362.95,362.37,362.37,650.0,340.1058,340.1058,339.5623,339.5623,650.0
2021-08-26 09:40:00,362.28,362.56,361.53,361.54,2383.0,339.478,339.7404,338.7752,338.7846,2383.0
2021-08-26 09:45:00,361.29,362.03,361.28,361.87,3431.0,338.5503,339.2437,338.5409,339.0938,3431.0
2021-08-26 09:50:00,361.88,362.6,361.68,362.6,2830.0,339.1032,339.7778,338.9157,339.7778,2830.0
2021-08-26 09:55:00,362.57,362.57,362.05,362.06,2900.0,339.7497,339.7497,339.2625,339.2718,2900.0
2021-08-26 10:00:00,362.04,362.04,361.61,361.71,1474.0,339.2531,339.2531,338.8502,338.9439,1474.0
2021-08-26 10:05:00,361.82,361.82,361.22,361.48,2607.0,339.0469,339.0469,338.4847,338.7283,2607.0
2021-08-26 10:10:00,361.33,361.78,361.33,361.69,1827.0,338.5878,339.0095,338.5878,338.9251,1827.0
2021-08-26 10:15:00,361.84,362.03,361.81,361.96,1451.0,339.0657,339.2437,339.0376,339.1781,1451.0
2021-08-26 10:20:00,362.02,362.41,361.83,362.12,4632.0,339.2343,339.5998,339.0563,339.3281,4632.0
2021-08-26 10:25:00,362.21,362.32,361.26,361.51,7425.0,339.4124,339.5155,338.5222,338.7564,7425.0
2021-08-26 10:30:00,361.38,361.39,360.78,361.15,2578.0,338.6346,338.644,338.0724,338.4191,2578.0
2021-08-26 10:35:00,361.15,361.42,361.14,361.17,1500.0,338.4191,338.6721,338.4097,338.4378,1500.0
2021-08-26 10:40:00,361.31,361.65,361.22,361.65,1905.0,338.569,338.8876,338.4847,338.8876,1905.0
2021-08-26 10:45:00,361.67,362.31,361.51,361.75,6798.0,338.9064,339.5061,338.7564,338.9813,6798.0
2021-08-26 10:50:00,361.9,361.95,361.43,361.6,2000.0,339.1219,339.1688,338.6815,338.8408,2000.0
2021-08-26 10:55:00,361.55,361.92,361.54,361.87,1900.0,338.7939,339.1406,338.7846,339.0938,1900.0
2021-08-26 11:00:00,361.98,362.28,361.68,362.14,1983.0,339.1969,339.478,338.9157,339.3468,1983.0
2021-08-26 11:05:00,362.24,364.43,362.23,364.43,10390.0,339.4405,341.4927,339.4311,341.4927,10390.0
2021-08-26 11:10:00,364.58,365.93,364.12,364.12,11895.0,341.6332,342.8982,341.2022,341.2022,11895.0
2021-08-26 11:15:00,364.12,364.82,363.96,364.51,8867.0,341.2022,341.8581,341.0522,341.5676,8867.0
2021-08-26 11:20:00,364.72,365.0,364.27,364.35,12516.0,341.7644,342.0268,341.3427,341.4177,12516.0
2021-08-26 11:25:00,364.43,364.77,364.41,364.5,3398.0,341.4927,341.8113,341.4739,341.5583,3398.0
2021-08-26 11:30:00,364.49,364.54,364.13,364.48,1661.0,341.5489,341.5957,341.2115,341.5395,1661.0
2021-08-26 11:35:00,364.53,365.34,364.5,365.34,2341.0,341.5864,342.3454,341.5583,342.3454,2341.0
2021-08-26 11:40:00,365.55,365.55,365.02,365.02,3381.0,342.5422,342.5422,342.0455,342.0455,3381.0
2021-08-26 11:45:00,365.01,365.15,364.93,364.93,1747.0,342.0362,342.1673,341.9612,341.9612,1747.0
2021-08-26 11:50:00,364.79,365.06,364.71,365.06,1600.0,341.83,342.083,341.755,342.083,1600.0
2021-08-26 11:55:00,365.1,365.55,364.96,365.47,4563.0,342.1205,342.5422,341.9893,342.4672,4563.0
2021-08-26 12:00:00,365.42,365.88,365.41,365.79,5295.0,342.4203,342.8514,342.411,342.7671,5295.0
2021-08-26 12:05:00,365.82,366.0,365.72,365.98,5486.0,342.7952,342.9638,342.7015,342.9451,5486.0
2021-08-26 12:10:00,366.03,366.75,366.03,366.75,8181.0,342.992,343.6666,342.992,343.6666,8181.0
2021-08-26 12:15:00,366.68,366.74,365.99,366.01,3542.0,343.601,343.6573,342.9545,342.9732,3542.0
2021-08-26 12:20:00,365.96,366.15,365.95,366.07,2771.0,342.9264,343.1044,342.917,343.0294,2771.0
2021-08-26 12:25:00,366.0,366.0,365.4,365.4,1000.0,342.9638,342.9638,342.4016,342.4016,1000.0
2021-08-26 12:30:00,365.38,365.38,365.28,365.31,800.0,342.3829,342.3829,342.2892,342.3173,800.0
2021-08-26 12:35:00,365.44,365.68,365.32,365.42,2716.0,342.4391,342.664,342.3266,342.4203,2716.0
2021-08-26 12:40:00,365.41,365.41,365.23,365.37,1300.0,342.411,342.411,342.2423,342.3735,1300.0
2021-08-26 12:45:00,365.4,365.62,365.39,365.44,1306.0,342.4016,342.6078,342.3922,342.4391,1306.0
2021-08-26 12:50:00,365.45,365.65,365.38,365.38,1007.0,342.4485,342.6359,342.3829,342.3829,1007.0
2021-08-26 12:55:00,365.61,365.89,365.4,365.7,1901.0,342.5984,342.8608,342.4016,342.6827,1901.0
2021-08-26 13:00:00,365.7,365.7,365.66,365.66,350.0,342.6827,342.6827,342.6452,342.6452,350.0
2021-08-26 13:05:00,365.96,366.0,365.84,365.9,1500.0,342.9264,342.9638,342.8139,342.8701,1500.0
2021-08-26 13:10:00,365.75,366.07,365.75,366.06,1893.0,342.7296,343.0294,342.7296,343.0201,1893.0
2021-08-26 13:15:00,366.11,366.3,365.95,366.29,2020.0,343.0669,343.245,342.917,343.2356,2020.0
2021-08-26 13:20:00,366.14,366.2,365.51,365.52,3624.0,343.095,343.1513,342.5047,342.5141,3624.0
2021-08-26 13:25:00,365.43,365.61,365.22,365.48,4001.0,342.4297,342.5984,342.2329,342.4766,4001.0
2021-08-26 13:30:00,365.48,365.76,365.48,365.72,3591.0,342.4766,342.7389,342.4766,342.7015,3591.0
2021-08-26 13:35:00,365.64,365.81,365.58,365.65,3027.0,342.6265,342.7858,342.5703,342.6359,3027.0
2021-08-26 13:40:00,365.71,365.84,365.67,365.68,1359.0,342.6921,342.8139,342.6546,342.664,1359.0
2021-08-26 13:45:00,365.77,365.91,365.62,365.77,2268.0,342.7483,342.8795,342.6078,342.7483,2268.0
2021-08-26 13:50:00,365.73,365.78,365.69,365.78,900.0,342.7108,342.7577,342.6734,342.7577,900.0
2021-08-26 13:55:00,365.81,365.85,365.68,365.76,2229.0,342.7858,342.8233,342.664,342.7389,2229.0
2021-08-26 14:00:00,365.78,365.78,365.29,365.31,1728.0,342.7577,342.7577,342.2985,342.3173,1728.0
2021-08-26 14:05:00,365.27,365.33,364.89,364.89,2700.0,342.2798,342.336,341.9237,341.9237,2700.0
2021-08-26 14:10:00,364.95,365.21,364.95,365.17,1000.0,341.9799,342.2236,341.9799,342.1861,1000.0
2021-08-26 14:15:00,365.14,365.19,364.98,364.98,1870.0,342.158,342.2048,342.008,342.008,1870.0
2021-08-26 14:20:00,365.06,365.37,365.06,365.3,1617.0,342.083,342.3735,342.083,342.3079,1617.0
2021-08-26 14:25:00,365.42,365.68,365.2,365.56,3630.0,342.4203,342.664,342.2142,342.5515,3630.0
2021-08-26 14:30:00,365.6,365.71,365.4,365.54,992.0,342.589,342.6921,342.4016,342.5328,992.0
2021-08-26 14:35:00,365.5,365.76,365.42,365.64,2800.0,342.4953,342.7389,342.4203,342.6265,2800.0
2021-08-26 14:40:00,365.53,365.56,365.21,365.21,1450.0,342.5234,342.5515,342.2236,342.2236,1450.0
2021-08-26 14:45:00,365.46,365.61,365.46,365.58,1500.0,342.4578,342.5984,342.4578,342.5703,1500.0
2021-08-26 14:50:00,365.47,365.66,365.36,365.66,2069.0,342.4672,342.6452,342.3641,342.6452,2069.0
2021-08-26 14:55:00,365.68,365.75,365.5,365.58,2281.0,342.664,342.7296,342.4953,342.5703,2281.0
2021-08-26 15:00:00,365.65,365.86,365.65,365.86,1700.0,342.6359,342.8327,342.6359,342.8327,1700.0
2021-08-26 15:05:00,365.82,366.43,365.82,366.14,5382.0,342.7952,343.3668,342.7952,343.095,5382.0
2021-08-26 15:10:00,366.12,366.49,366.11,366.42,3598.0,343.0763,343.423,343.0669,343.3574,3598.0
2021-08-26 15:15:00,366.6,367.04,366.44,366.78,6550.0,343.5261,343.9384,343.3761,343.6947,6550.0
2021-08-26 15:20:00,366.87,366.87,366.25,366.25,3750.0,343.7791,343.7791,343.1981,343.1981,3750.0
2021-08-26 15:25:00,366.26,366.36,365.78,365.86,3517.0,343.2075,343.3012,342.7577,342.8327,3517.0
2021-08-26 15:30:00,365.86,365.91,365.53,365.66,5669.0,342.8327,342.8795,342.5234,342.6452,5669.0
2021-08-26 15:35:00,365.71,365.9,365.43,365.57,6709.0,342.6921,342.8701,342.4297,342.5609,6709.0
2021-08-26 15:40:00,365.61,365.65,365.5,365.54,4685.0,342.5984,342.6359,342.4953,342.5328,4685.0
2021-08-26 15:45:00,365.43,365.62,365.27,365.62,8441.0,342.4297,342.6078,342.2798,342.6078,8441.0
2021-08-26 15:50:00,365.45,366.32,365.38,366.16,14478.0,342.4485,343.2637,342.3829,343.1138,14478.0
2021-08-26 15:55:00,366.19,366.87,366.14,366.79,65259.0,343.1419,343.7791,343.095,343.7041,65259.0
2021-08-27 09:30:00,367.09,368.46,365.07,365.45,32940.0,345.4655,346.7548,343.5645,343.9221,32940.0
2021-08-27 09:35:00,365.4,365.96,364.68,365.96,3409.0,343.875,344.4021,343.1975,344.4021,3409.0
2021-08-27 09:40:00,366.19,366.63,365.92,366.08,5026.0,344.6185,345.0326,344.3644,344.515,5026.0
2021-08-27 09:45:00,366.35,367.74,366.3,367.19,4012.0,344.7691,346.0772,344.722,345.5596,4012.0
2021-08-27 09:50:00,367.03,367.39,366.8,367.13,5906.0,345.409,345.7478,345.1926,345.5031,5906.0
2021-08-27 09:55:00,367.21,367.22,365.97,366.39,4061.0,345.5784,345.5878,344.4115,344.8067,4061.0
2021-08-27 10:00:00,366.08,366.66,365.85,366.61,3616.0,344.515,345.0608,344.2985,345.0138,3616.0
2021-08-27 10:05:00,366.65,366.66,366.23,366.23,3035.0,345.0514,345.0608,344.6562,344.6562,3035.0
2021-08-27 10:10:00,366.42,366.71,365.35,365.35,2056.0,344.835,345.1079,343.828,343.828,2056.0
2021-08-27 10:15:00,365.28,365.61,364.72,365.2,5237.0,343.7621,344.0727,343.2351,343.6868,5237.0
2021-08-27 10:20:00,365.34,365.98,365.33,365.9,1967.0,343.8186,344.4209,343.8092,344.3456,1967.0
2021-08-27 10:25:00,365.78,366.25,365.52,366.2,2540.0,344.2327,344.675,343.988,344.6279,2540.0
2021-08-27 10:30:00,365.97,366.53,365.94,365.95,1501.0,344.4115,344.9385,344.3832,344.3927,1501.0
2021-08-27 10:35:00,366.03,366.15,365.19,365.43,2211.0,344.4679,344.5809,343.6774,343.9033,2211.0
2021-08-27 10:40:00,365.32,365.46,365.25,365.46,1100.0,343.7998,343.9315,343.7339,343.9315,1100.0
2021-08-27 10:45:00,365.43,366.25,365.43,366.25,1101.0,343.9033,344.675,343.9033,344.675,1101.0
2021-08-27 10:50:00,366.27,366.63,366.27,366.47,2358.0,344.6938,345.0326,344.6938,344.882,2358.0
2021-08-27 10:55:00,366.37,366.47,365.91,366.22,2837.0,344.7879,344.882,344.355,344.6467,2837.0
2021-08-27 11:00:00,366.17,366.52,366.16,366.47,2302.0,344.5997,344.9291,344.5903,344.882,2302.0
2021-08-27 11:05:00,366.39,366.49,366.18,366.18,700.0,344.8067,344.9008,344.6091,344.6091,700.0
2021-08-27 11:10:00,366.18,366.25,365.72,365.72,1617.0,344.6091,344.675,344.1762,344.1762,1617.0
2021-08-27 11:15:00,365.77,365.88,365.52,365.63,3521.0,344.2233,344.3268,343.988,344.0915,3521.0
2021-08-27 11:20:00,365.63,366.0,365.63,366.0,4426.0,344.0915,344.4397,344.0915,344.4397,4426.0
2021-08-27 11:25:00,366.05,366.05,365.81,365.92,1600.0,344.4868,344.4868,344.2609,344.3644,1600.0
2021-08-27 11:30:00,365.88,366.21,365.88,365.9,2860.0,344.3268,344.6373,344.3268,344.3456,2860.0
2021-08-27 11:35:00,365.83,365.86,365.67,365.67,1930.0,344.2797,344.308,344.1291,344.1291,1930.0
2021-08-27 11:40:00,365.84,365.84,365.58,365.58,1860.0,344.2891,344.2891,344.0444,344.0444,1860.0
2021-08-27 11:45:00,365.48,365.77,365.47,365.47,2800.0,343.9503,344.2233,343.9409,343.9409,2800.0
2021-08-27 11:50:00,365.38,365.39,365.12,365.25,1707.0,343.8562,343.8656,343.6115,343.7339,1707.0
2021-08-27 11:55:00,365.25,365.31,364.83,364.83,4317.0,343.7339,343.7904,343.3386,343.3386,4317.0
2021-08-27 12:00:00,364.73,364.83,364.31,364.32,1785.0,343.2445,343.3386,342.8493,342.8587,1785.0
2021-08-27 12:05:00,364.43,364.43,364.0,364.41,3876.0,342.9622,342.9622,342.5575,342.9434,3876.0
2021-08-27 12:10:00,364.45,364.45,364.28,364.28,1069.0,342.981,342.981,342.821,342.821,1069.0
2021-08-27 12:15:00,364.36,364.36,363.55,363.63,7071.0,342.8963,342.8963,342.134,342.2093,7071.0
2021-08-27 12:20:00,363.69,364.15,363.68,364.12,4218.0,342.2658,342.6987,342.2564,342.6705,4218.0
2021-08-27 12:25:00,363.98,364.66,363.98,364.55,7352.0,342.5387,343.1786,342.5387,343.0751,7352.0
2021-08-27 12:30:00,364.38,364.59,364.26,364.42,10965.0,342.9151,343.1128,342.8022,342.9528,10965.0
2021-08-27 12:35:00,364.5,364.85,364.36,364.37,850.0,343.0281,343.3574,342.8963,342.9057,850.0
2021-08-27 12:40:00,364.32,364.35,363.99,363.99,1342.0,342.8587,342.8869,342.5481,342.5481,1342.0
2021-08-27 12:45:00,364.1,364.44,364.02,364.24,5810.0,342.6516,342.9716,342.5763,342.7834,5810.0
2021-08-27 12:50:00,364.29,364.54,364.28,364.52,5100.0,342.8304,343.0657,342.821,343.0469,5100.0
2021-08-27 12:55:00,364.52,364.52,364.34,364.41,3150.0,343.0469,343.0469,342.8775,342.9434,3150.0
2021-08-27 13:00:00,364.36,364.5,364.35,364.48,1600.0,342.8963,343.0281,342.8869,343.0092,1600.0
2021-08-27 13:05:00,364.51,364.64,364.45,364.64,6297.0,343.0375,343.1598,342.981,343.1598,6297.0
2021-08-27 13:10:00,364.69,364.87,364.58,364.81,2642.0,343.2069,343.3763,343.1034,343.3198,2642.0
2021-08-27 13:15:00,364.9,364.95,364.72,364.72,1704.0,343.4045,343.4516,343.2351,343.2351,1704.0
2021-08-27 13:20:00,364.79,364.82,364.63,364.75,1140.0,343.301,343.3292,343.1504,343.2633,1140.0
2021-08-27 13:25:00,364.71,364.88,364.64,364.64,978.0,343.2257,343.3857,343.1598,343.1598,978.0
2021-08-27 13:30:00,364.68,365.07,364.67,365.07,907.0,343.1975,343.5645,343.1881,343.5645,907.0
2021-08-27 13:35:00,365.23,365.23,365.06,365.06,937.0,343.7151,343.7151,343.5551,343.5551,937.0
2021-08-27 13:40:00,365.02,365.14,365.02,365.04,1050.0,343.5174,343.6304,343.5174,343.5363,1050.0
2021-08-27 13:45:00,365.14,365.27,365.14,365.17,666.0,343.6304,343.7527,343.6304,343.6586,666.0
2021-08-27 13:50:00,365.26,365.46,365.26,365.43,1440.0,343.7433,343.9315,343.7433,343.9033,1440.0
2021-08-27 13:55:00,365.43,365.68,365.42,365.66,1204.0,343.9033,344.1386,343.8939,344.1197,1204.0
2021-08-27 14:00:00,365.66,365.66,365.4,365.4,560.0,344.1197,344.1197,343.875,343.875,560.0
2021-08-27 14:05:00,365.3,365.66,365.11,365.66,2472.0,343.7809,344.1197,343.6021,344.1197,2472.0
2021-08-27 14:10:00,365.66,365.7,365.62,365.63,418.0,344.1197,344.1574,344.0821,344.0915,418.0
2021-08-27 14:15:00,365.56,365.7,365.46,365.7,1191.0,344.0256,344.1574,343.9315,344.1574,1191.0
2021-08-27 14:20:00,365.74,365.74,365.52,365.53,750.0,344.195,344.195,343.988,343.9974,750.0
2021-08-27 14:25:00,365.61,365.63,365.29,365.3,2601.0,344.0727,344.0915,343.7715,343.7809,2601.0
2021-08-27 14:30:00,365.21,365.25,365.17,365.23,899.0,343.6962,343.7339,343.6586,343.7151,899.0
2021-08-27 14:35:00,365.37,365.63,365.11,365.11,1114.0,343.8468,344.0915,343.6021,343.6021,1114.0
2021-08-27 14:40:00,365.39,365.43,365.21,365.4,1800.0,343.8656,343.9033,343.6962,343.875,1800.0
2021-08-27 14:45:00,365.34,365.34,364.91,364.92,2080.0,343.8186,343.8186,343.4139,343.4233,2080.0
2021-08-27 14:50:00,364.9,365.0,364.85,364.92,1219.0,343.4045,343.4986,343.3574,343.4233,1219.0
2021-08-27 14:55:00,364.92,365.02,364.6,364.75,1964.0,343.4233,343.5174,343.1222,343.2633,1964.0
2021-08-27 15:00:00,364.7,365.06,364.7,364.99,4090.0,343.2163,343.5551,343.2163,343.4892,4090.0
2021-08-27 15:05:00,364.99,365.19,364.93,364.93,2102.0,343.4892,343.6774,343.4327,343.4327,2102.0
2021-08-27 15:10:00,364.84,364.98,364.8,364.8,1000.0,343.348,343.4798,343.3104,343.3104,1000.0
2021-08-27 15:15:00,364.99,365.11,364.84,365.04,3863.0,343.4892,343.6021,343.348,343.5363,3863.0
2021-08-27 15:20:00,365.18,365.23,365.1,365.11,600.0,343.668,343.7151,343.5927,343.6021,600.0
2021-08-27 15:25:00,365.15,365.44,365.15,365.44,3104.0,343.6398,343.9127,343.6398,343.9127,3104.0
2021-08-27 15:30:00,365.32,365.43,365.32,365.43,1206.0,343.7998,343.9033,343.7998,343.9033,1206.0
2021-08-27 15:35:00,365.47,365.57,365.45,365.53,1670.0,343.9409,344.035,343.9221,343.9974,1670.0
2021-08-27 15:40:00,365.64,365.7,365.43,365.7,4370.0,344.1009,344.1574,343.9033,344.1574,4370.0
2021-08-27 15:45:00,365.8,366.0,365.43,365.43,3600.0,344.2515,344.4397,343.9033,343.9033,3600.0
2021-08-27 15:50:00,365.41,365.48,364.91,365.11,10770.0,343.8845,343.9503,343.4139,343.6021,10770.0
2021-08-27 15:55:00,365.06,365.23,364.69,364.86,27844.0,343.5551,343.7151,343.2069,343.3669,27844.0
2021-08-30 09:30:00,364.75,366.0,364.0,364.01,9184.0,343.2633,344.4397,342.5575,342.5669,9184.0
2021-08-30 09:35:00,364.45,364.79,364.45,364.79,1610.0,342.981,343.301,342.981,343.301,1610.0
2021-08-30 09:40:00,364.69,364.86,364.25,364.32,3051.0,343.2069,343.3669,342.7928,342.8587,3051.0
2021-08-30 09:45:00,364.53,364.68,364.25,364.29,1371.0,343.0563,343.1975,342.7928,342.8304,1371.0
2021-08-30 09:50:00,364.31,364.62,364.23,364.42,2743.0,342.8493,343.141,342.774,342.9528,2743.0
2021-08-30 09:55:00,364.51,364.73,363.91,364.39,7561.0,343.0375,343.2445,342.4728,342.9245,7561.0
2021-08-30 10:00:00,364.51,364.72,364.27,364.27,2540.0,343.0375,343.2351,342.8116,342.8116,2540.0
2021-08-30 10:05:00,364.19,365.03,364.19,365.03,2494.0,342.7363,343.5268,342.7363,343.5268,2494.0
2021-08-30 10:10:00,365.31,365.66,364.97,365.15,1300.0,343.7904,344.1197,343.4704,343.6398,1300.0
2021-08-30 10:15:00,365.53,365.83,365.34,365.69,1420.0,343.9974,344.2797,343.8186,344.148,1420.0
2021-08-30 10:20:00,365.63,365.8,365.6,365.74,600.0,344.0915,344.2515,344.0633,344.195,600.0
2021-08-30 10:25:00,366.16,366.29,365.9,366.1,1100.0,344.5903,344.7126,344.3456,344.5338,1100.0
2021-08-30 10:30:00,366.23,366.52,366.1,366.45,3560.0,344.6562,344.9291,344.5338,344.8632,3560.0
2021-08-30 10:35:00,366.46,366.75,366.45,366.72,1700.0,344.8726,345.1455,344.8632,345.1173,1700.0
2021-08-30 10:40:00,366.65,367.25,366.65,367.08,1822.0,345.0514,345.6161,345.0514,345.4561,1822.0
2021-08-30 10:45:00,366.91,367.16,366.9,366.91,1714.0,345.2961,345.5314,345.2867,345.2961,1714.0
2021-08-30 10:50:00,367.22,367.36,367.05,367.25,1621.0,345.5878,345.7196,345.4279,345.6161,1621.0
2021-08-30 10:55:00,367.28,367.58,367.28,367.58,2040.0,345.6443,345.9266,345.6443,345.9266,2040.0
2021-08-30 11:00:00,367.48,367.48,367.0,367.2,2046.0,345.8325,345.8325,345.3808,345.569,2046.0
2021-08-30 11:05:00,367.29,367.45,367.25,367.43,1665.0,345.6537,345.8043,345.6161,345.7855,1665.0
2021-08-30 11:10:00,367.42,367.72,367.33,367.72,2400.0,345.7761,346.0584,345.6914,346.0584,2400.0
2021-08-30 11:15:00,367.75,368.22,367.74,368.0,4819.0,346.0866,346.5289,346.0772,346.3219,4819.0
2021-08-30 11:20:00,367.84,367.91,367.56,367.58,2150.0,346.1713,346.2372,345.9078,345.9266,2150.0
2021-08-30 11:25:00,367.58,367.9,367.58,367.63,1400.0,345.9266,346.2278,345.9266,345.9737,1400.0
2021-08-30 11:30:00,367.73,368.13,367.73,368.13,1585.0,346.0678,346.4442,346.0678,346.4442,1585.0
2021-08-30 11:35:00,368.14,368.14,367.36,367.4,2554.0,346.4536,346.4536,345.7196,345.7572,2554.0
2021-08-30 11:40:00,367.45,367.73,367.45,367.73,2000.0,345.8043,346.0678,345.8043,346.0678,2000.0
2021-08-30 11:45:00,367.61,367.61,367.23,367.5,3004.0,345.9549,345.9549,345.5972,345.8513,3004.0
2021-08-30 11:50:00,367.57,367.71,367.44,367.46,2240.0,345.9172,346.049,345.7949,345.8137,2240.0
2021-08-30 11:55:00,367.68,367.91,367.68,367.85,800.0,346.0207,346.2372,346.0207,346.1807,800.0
2021-08-30 12:00:00,367.73,368.1,367.71,367.92,3775.0,346.0678,346.416,346.049,346.2466,3775.0
2021-08-30 12:05:00,368.13,368.36,368.13,368.26,1409.0,346.4442,346.6607,346.4442,346.5666,1409.0
2021-08-30 12:10:00,368.26,368.43,368.09,368.43,3446.0,346.5666,346.7266,346.4066,346.7266,3446.0
2021-08-30 12:15:00,368.5,368.65,368.05,368.11,4479.0,346.7924,346.9336,346.3689,346.4254,4479.0
2021-08-30 12:20:00,367.96,367.96,367.43,367.43,2618.0,346.2842,346.2842,345.7855,345.7855,2618.0
2021-08-30 12:25:00,367.38,367.78,367.38,367.78,600.0,345.7384,346.1148,345.7384,346.1148,600.0
2021-08-30 12:30:00,367.81,367.81,367.52,367.52,1100.0,346.1431,346.1431,345.8702,345.8702,1100.0
2021-08-30 12:35:00,367.43,367.59,367.42,367.43,1100.0,345.7855,345.936,345.7761,345.7855,1100.0
2021-08-30 12:40:00,367.48,367.66,367.45,367.5,3256.0,345.8325,346.0019,345.8043,345.8513,3256.0
2021-08-30 12:45:00,367.37,367.48,367.15,367.36,1200.0,345.729,345.8325,345.522,345.7196,1200.0
2021-08-30 12:50:00,367.23,367.58,367.19,367.58,2500.0,345.5972,345.9266,345.5596,345.9266,2500.0
2021-08-30 12:55:00,367.48,367.52,367.47,367.52,637.0,345.8325,345.8702,345.8231,345.8702,637.0
2021-08-30 13:00:00,367.57,367.86,367.57,367.68,1897.0,345.9172,346.1901,345.9172,346.0207,1897.0
2021-08-30 13:05:00,367.79,367.85,367.7,367.71,1631.0,346.1243,346.1807,346.0396,346.049,1631.0
2021-08-30 13:10:00,367.73,367.91,367.73,367.82,2193.0,346.0678,346.2372,346.0678,346.1525,2193.0
2021-08-30 13:15:00,367.82,367.82,367.66,367.66,500.0,346.1525,346.1525,346.0019,346.0019,500.0
2021-08-30 13:20:00,367.63,367.71,367.52,367.58,2419.0,345.9737,346.049,345.8702,345.9266,2419.0
2021-08-30 13:25:00,367.64,367.64,367.56,367.64,468.0,345.9831,345.9831,345.9078,345.9831,468.0
2021-08-30 13:30:00,367.68,367.81,367.56,367.65,1892.0,346.0207,346.1431,345.9078,345.9925,1892.0
2021-08-30 13:35:00,367.71,367.87,367.64,367.85,1413.0,346.049,346.1995,345.9831,346.1807,1413.0
2021-08-30 13:40:00,367.86,368.15,367.85,368.04,834.0,346.1901,346.4631,346.1807,346.3595,834.0
2021-08-30 13:45:00,368.1,368.42,368.01,368.14,4050.0,346.416,346.7171,346.3313,346.4536,4050.0
2021-08-30 13:50:00,368.18,368.36,368.17,368.36,1302.0,346.4913,346.6607,346.4819,346.6607,1302.0
2021-08-30 13:55:00,368.37,368.63,368.21,368.29,2417.0,346.6701,346.9148,346.5195,346.5948,2417.0
2021-08-30 14:00:00,368.28,368.28,368.12,368.14,3008.0,346.5854,346.5854,346.4348,346.4536,3008.0
2021-08-30 14:05:00,368.08,368.08,367.67,367.68,1796.0,346.3972,346.3972,346.0113,346.0207,1796.0
2021-08-30 14:10:00,367.65,367.76,367.47,367.49,1600.0,345.9925,346.096,345.8231,345.8419,1600.0
2021-08-30 14:15:00,367.56,367.56,367.44,367.45,1800.0,345.9078,345.9078,345.7949,345.8043,1800.0
2021-08-30 14:20:00,367.28,367.54,367.22,367.49,1504.0,345.6443,345.889,345.5878,345.8419,1504.0
2021-08-30 14:25:00,367.42,367.57,367.42,367.49,2340.0,345.7761,345.9172,345.7761,345.8419,2340.0
2021-08-30 14:30:00,367.65,367.65,367.37,367.46,2367.0,345.9925,345.9925,345.729,345.8137,2367.0
2021-08-30 14:35:00,367.5,368.16,367.5,368.16,3000.0,345.8513,346.4725,345.8513,346.4725,3000.0
2021-08-30 14:40:00,368.16,368.3,368.0,368.0,3112.0,346.4725,346.6042,346.3219,346.3219,3112.0
2021-08-30 14:45:00,367.99,368.1,367.93,368.09,700.0,346.3125,346.416,346.256,346.4066,700.0
2021-08-30 14:50:00,368.08,368.32,368.07,368.12,2213.0,346.3972,346.623,346.3878,346.4348,2213.0
2021-08-30 14:55:00,368.18,368.21,368.15,368.15,1125.0,346.4913,346.5195,346.4631,346.4631,1125.0
2021-08-30 15:00:00,368.16,368.55,368.16,368.49,1065.0,346.4725,346.8395,346.4725,346.783,1065.0
2021-08-30 15:05:00,368.61,368.68,368.5,368.64,2018.0,346.896,346.9618,346.7924,346.9242,2018.0
2021-08-30 15:10:00,368.63,368.78,368.59,368.78,4140.0,346.9148,347.0559,346.8771,347.0559,4140.0
2021-08-30 15:15:00,368.73,368.88,368.64,368.81,5701.0,347.0089,347.15,346.9242,347.0842,5701.0
2021-08-30 15:20:00,368.89,369.15,368.81,369.0,4183.0,347.1595,347.4041,347.0842,347.263,4183.0
2021-08-30 15:25:00,369.03,369.3,368.97,368.97,3815.0,347.2912,347.5453,347.2347,347.2347,3815.0
2021-08-30 15:30:00,369.0,369.16,368.86,369.1,3332.0,347.263,347.4136,347.1312,347.3571,3332.0
2021-08-30 15:35:00,369.03,369.19,368.98,369.03,2990.0,347.2912,347.4418,347.2442,347.2912,2990.0
2021-08-30 15:40:00,368.94,369.01,368.66,368.66,4490.0,347.2065,347.2724,346.943,346.943,4490.0
2021-08-30 15:45:00,368.53,368.61,368.04,368.21,4801.0,346.8207,346.896,346.3595,346.5195,4801.0
2021-08-30 15:50:00,368.22,368.38,368.05,368.25,10838.0,346.5289,346.6795,346.3689,346.5572,10838.0
2021-08-30 15:55:00,368.2,368.31,367.51,367.63,32158.0,346.5101,346.6136,345.8608,345.9737,32158.0
2021-08-31 09:30:00,367.37,367.37,365.01,365.08,15340.0,345.729,345.729,343.508,343.5739,15340.0
2021-08-31 09:35:00,366.0,366.48,364.61,364.98,3764.0,344.4397,344.8914,343.1316,343.4798,3764.0
2021-08-31 09:40:00,364.6,365.48,364.13,365.24,2100.0,343.1222,343.9503,342.6799,343.7245,2100.0
2021-08-31 09:45:00,365.56,365.83,365.13,365.43,3242.0,344.0256,344.2797,343.621,343.9033,3242.0
2021-08-31 09:50:00,365.39,366.12,365.01,366.06,3419.0,343.8656,344.5526,343.508,344.4962,3419.0
2021-08-31 09:55:00,366.33,366.8,366.33,366.42,1500.0,344.7503,345.1926,344.7503,344.835,1500.0
2021-08-31 10:00:00,366.89,367.0,366.01,366.38,3848.0,345.2773,345.3808,344.4491,344.7973,3848.0
2021-08-31 10:05:00,366.67,366.79,366.14,366.14,1639.0,345.0702,345.1832,344.5715,344.5715,1639.0
2021-08-31 10:10:00,366.75,366.8,366.39,366.39,836.0,345.1455,345.1926,344.8067,344.8067,836.0
2021-08-31 10:15:00,366.32,367.37,366.32,366.72,4738.0,344.7409,345.729,344.7409,345.1173,4738.0
2021-08-31 10:20:00,366.88,366.97,365.88,365.88,5343.0,345.2679,345.3526,344.3268,344.3268,5343.0
2021-08-31 10:25:00,366.09,366.74,366.09,366.74,1500.0,344.5244,345.1361,344.5244,345.1361,1500.0
2021-08-31 10:30:00,367.08,367.33,366.77,366.77,1465.0,345.4561,345.6914,345.1643,345.1643,1465.0
2021-08-31 10:35:00,366.47,366.95,366.47,366.95,1859.0,344.882,345.3337,344.882,345.3337,1859.0
2021-08-31 10:40:00,366.97,366.97,366.31,366.31,1235.0,345.3526,345.3526,344.7314,344.7314,1235.0
2021-08-31 10:45:00,366.81,367.38,366.81,367.32,2620.0,345.202,345.7384,345.202,345.6819,2620.0
2021-08-31 10:50:00,367.3,367.32,366.86,366.89,2110.0,345.6631,345.6819,345.249,345.2773,2110.0
2021-08-31 10:55:00,366.78,367.48,366.78,367.19,2239.0,345.1738,345.8325,345.1738,345.5596,2239.0
2021-08-31 11:00:00,367.31,367.31,366.21,366.22,1508.0,345.6725,345.6725,344.6373,344.6467,1508.0
2021-08-31 11:05:00,366.42,366.66,366.42,366.58,3174.0,344.835,345.0608,344.835,344.9855,3174.0
2021-08-31 11:10:00,366.75,367.05,366.59,366.98,1300.0,345.1455,345.4279,344.9949,345.362,1300.0
2021-08-31 11:15:00,367.08,367.44,367.06,367.17,1767.0,345.4561,345.7949,345.4373,345.5408,1767.0
2021-08-31 11:20:00,367.2,367.34,367.2,367.24,524.0,345.569,345.7008,345.569,345.6067,524.0
2021-08-31 11:25:00,367.15,367.15,366.97,367.06,1625.0,345.522,345.522,345.3526,345.4373,1625.0
2021-08-31 11:30:00,367.08,367.31,367.05,367.29,2000.0,345.4561,345.6725,345.4279,345.6537,2000.0
2021-08-31 11:35:00,367.36,367.38,367.11,367.24,1400.0,345.7196,345.7384,345.4843,345.6067,1400.0
2021-08-31 11:40:00,367.36,367.36,367.15,367.16,400.0,345.7196,345.7196,345.522,345.5314,400.0
2021-08-31 11:45:00,367.21,367.21,367.09,367.1,1200.0,345.5784,345.5784,345.4655,345.4749,1200.0
2021-08-31 11:50:00,367.18,367.18,366.76,366.76,1240.0,345.5502,345.5502,345.1549,345.1549,1240.0
2021-08-31 11:55:00,366.74,366.94,366.73,366.74,1911.0,345.1361,345.3243,345.1267,345.1361,1911.0
2021-08-31 12:00:00,366.68,367.0,366.68,367.0,2000.0,345.0796,345.3808,345.0796,345.3808,2000.0
2021-08-31 12:05:00,367.05,367.21,366.97,367.12,1300.0,345.4279,345.5784,345.3526,345.4937,1300.0
2021-08-31 12:10:00,367.1,367.1,366.94,366.96,1644.0,345.4749,345.4749,345.3243,345.3432,1644.0
2021-08-31 12:15:00,366.93,367.03,366.89,367.03,1100.0,345.3149,345.409,345.2773,345.409,1100.0
2021-08-31 12:20:00,366.95,366.96,366.81,366.84,1604.0,345.3337,345.3432,345.202,345.2302,1604.0
2021-08-31 12:25:00,366.68,366.78,366.36,366.36,3432.0,345.0796,345.1738,344.7785,344.7785,3432.0
2021-08-31 12:30:00,366.39,366.39,366.26,366.26,500.0,344.8067,344.8067,344.6844,344.6844,500.0
2021-08-31 12:35:00,366.17,366.18,366.04,366.18,600.0,344.5997,344.6091,344.4773,344.6091,600.0
2021-08-31 12:40:00,366.24,366.36,366.23,366.36,3313.0,344.6656,344.7785,344.6562,344.7785,3313.0
2021-08-31 12:45:00,366.47,366.49,366.36,366.49,748.0,344.882,344.9008,344.7785,344.9008,748.0
2021-08-31 12:50:00,366.23,366.25,366.1,366.1,1959.0,344.6562,344.675,344.5338,344.5338,1959.0
2021-08-31 12:55:00,366.07,366.07,365.83,365.83,665.0,344.5056,344.5056,344.2797,344.2797,665.0
2021-08-31 13:00:00,365.79,365.94,365.71,365.86,1800.0,344.2421,344.3832,344.1668,344.308,1800.0
2021-08-31 13:05:00,366.07,366.19,366.03,366.17,659.0,344.5056,344.6185,344.4679,344.5997,659.0
2021-08-31 13:10:00,366.17,366.25,366.17,366.25,400.0,344.5997,344.675,344.5997,344.675,400.0
2021-08-31 13:15:00,366.38,366.38,366.19,366.2,1379.0,344.7973,344.7973,344.6185,344.6279,1379.0
2021-08-31 13:20:00,366.21,366.28,366.13,366.17,1097.0,344.6373,344.7032,344.562,344.5997,1097.0
2021-08-31 13:25:00,366.16,366.24,366.16,366.24,753.0,344.5903,344.6656,344.5903,344.6656,753.0
2021-08-31 13:30:00,366.29,366.32,366.19,366.21,1911.0,344.7126,344.7409,344.6185,344.6373,1911.0
2021-08-31 13:35:00,366.39,366.39,366.18,366.34,811.0,344.8067,344.8067,344.6091,344.7597,811.0
2021-08-31 13:40:00,366.26,366.26,366.07,366.14,1182.0,344.6844,344.6844,344.5056,344.5715,1182.0
2021-08-31 13:45:00,366.24,366.32,366.23,366.23,1900.0,344.6656,344.7409,344.6562,344.6562,1900.0
2021-08-31 13:50:00,366.21,366.21,366.17,366.17,1146.0,344.6373,344.6373,344.5997,344.5997,1146.0
2021-08-31 13:55:00,366.27,366.27,366.07,366.14,862.0,344.6938,344.6938,344.5056,344.5715,862.0
2021-08-31 14:00:00,366.3,366.3,366.19,366.23,586.0,344.722,344.722,344.6185,344.6562,586.0
2021-08-31 14:05:00,366.1,366.1,365.73,365.74,923.0,344.5338,344.5338,344.1856,344.195,923.0
2021-08-31 14:10:00,365.61,365.68,365.44,365.68,1486.0,344.0727,344.1386,343.9127,344.1386,1486.0
2021-08-31 14:15:00,365.58,365.62,365.4,365.45,2227.0,344.0444,344.0821,343.875,343.9221,2227.0
2021-08-31 14:20:00,365.43,365.53,365.06,365.24,2101.0,343.9033,343.9974,343.5551,343.7245,2101.0
2021-08-31 14:25:00,365.03,365.26,365.01,365.04,2600.0,343.5268,343.7433,343.508,343.5363,2600.0
2021-08-31 14:30:00,365.01,365.48,365.01,365.26,1400.0,343.508,343.9503,343.508,343.7433,1400.0
2021-08-31 14:35:00,365.26,365.72,365.19,365.72,2598.0,343.7433,344.1762,343.6774,344.1762,2598.0
2021-08-31 14:40:00,365.79,365.83,365.44,365.58,3687.0,344.2421,344.2797,343.9127,344.0444,3687.0
2021-08-31 14:45:00,365.51,365.51,365.33,365.33,1508.0,343.9786,343.9786,343.8092,343.8092,1508.0
2021-08-31 14:50:00,365.53,365.73,365.52,365.73,1400.0,343.9974,344.1856,343.988,344.1856,1400.0
2021-08-31 14:55:00,365.73,366.04,365.73,366.04,1982.0,344.1856,344.4773,344.1856,344.4773,1982.0
2021-08-31 15:00:00,365.91,366.09,365.89,365.89,1405.0,344.355,344.5244,344.3362,344.3362,1405.0
2021-08-31 15:05:00,365.89,366.02,365.69,366.02,3096.0,344.3362,344.4585,344.148,344.4585,3096.0
2021-08-31 15:10:00,365.89,366.07,365.76,366.04,1915.0,344.3362,344.5056,344.2138,344.4773,1915.0
2021-08-31 15:15:00,366.3,366.3,366.06,366.14,4007.0,344.722,344.722,344.4962,344.5715,4007.0
2021-08-31 15:20:00,366.14,366.27,365.92,366.27,3497.0,344.5715,344.6938,344.3644,344.6938,3497.0
2021-08-31 15:25:00,366.45,366.49,366.19,366.21,3101.0,344.8632,344.9008,344.6185,344.6373,3101.0
2021-08-31 15:30:00,366.33,366.77,366.29,366.75,3580.0,344.7503,345.1643,344.7126,345.1455,3580.0
2021-08-31 15:35:00,366.71,366.84,366.56,366.84,4160.0,345.1079,345.2302,344.9667,345.2302,4160.0
2021-08-31 15:40:00,366.78,366.97,366.65,366.97,5126.0,345.1738,345.3526,345.0514,345.3526,5126.0
2021-08-31 15:45:00,366.98,367.1,366.87,366.93,7199.0,345.362,345.4749,345.2585,345.3149,7199.0
2021-08-31 15:50:00,367.04,367.36,367.04,367.22,13986.0,345.4184,345.7196,345.4184,345.5878,13986.0
2021-08-31 15:55:00,367.28,367.91,367.16,367.69,68856.0,345.6443,346.2372,345.5314,346.0302,68856.0
2021-09-01 09:30:00,367.89,367.89,366.71,366.77,11681.0,346.2184,346.2184,345.1079,345.1643,11681.0
2021-09-01 09:35:00,366.85,367.51,366.81,367.51,4100.0,345.2396,345.8608,345.202,345.8608,4100.0
2021-09-01 09:40:00,367.12,367.12,366.01,366.34,1911.0,345.4937,345.4937,344.4491,344.7597,1911.0
2021-09-01 09:45:00,366.36,366.97,366.16,366.58,3694.0,344.7785,345.3526,344.5903,344.9855,3694.0
2021-09-01 09:50:00,366.42,366.84,366.36,366.49,1888.0,344.835,345.2302,344.7785,344.9008,1888.0
2021-09-01 09:55:00,366.41,366.41,365.68,365.68,2415.0,344.8256,344.8256,344.1386,344.1386,2415.0
2021-09-01 10:00:00,365.68,366.68,365.32,366.65,4107.0,344.1386,345.0796,343.7998,345.0514,4107.0
2021-09-01 10:05:00,366.68,366.77,365.63,365.93,2053.0,345.0796,345.1643,344.0915,344.3738,2053.0
2021-09-01 10:10:00,365.73,365.99,365.53,365.65,2080.0,344.1856,344.4303,343.9974,344.1103,2080.0
2021-09-01 10:15:00,365.84,365.84,365.48,365.48,984.0,344.2891,344.2891,343.9503,343.9503,984.0
2021-09-01 10:20:00,365.66,365.68,365.43,365.43,1100.0,344.1197,344.1386,343.9033,343.9033,1100.0
2021-09-01 10:25:00,365.71,365.99,365.71,365.8,1581.0,344.1668,344.4303,344.1668,344.2515,1581.0
2021-09-01 10:30:00,365.98,366.19,365.98,366.12,1889.0,344.4209,344.6185,344.4209,344.5526,1889.0
2021-09-01 10:35:00,365.99,365.99,365.3,365.31,3294.0,344.4303,344.4303,343.7809,343.7904,3294.0
2021-09-01 10:40:00,365.27,365.27,364.92,364.92,6365.0,343.7527,343.7527,343.4233,343.4233,6365.0
2021-09-01 10:45:00,364.94,365.32,364.94,364.94,2705.0,343.4421,343.7998,343.4421,343.4421,2705.0
2021-09-01 10:50:00,365.01,365.84,364.9,365.84,2800.0,343.508,344.2891,343.4045,344.2891,2800.0
2021-09-01 10:55:00,365.64,365.78,365.16,365.77,30594.0,344.1009,344.2327,343.6492,344.2233,30594.0
2021-09-01 11:00:00,365.87,365.87,365.38,365.51,2515.0,344.3174,344.3174,343.8562,343.9786,2515.0
2021-09-01 11:05:00,365.53,365.9,365.34,365.81,2451.0,343.9974,344.3456,343.8186,344.2609,2451.0
2021-09-01 11:10:00,365.74,366.03,365.71,365.72,1965.0,344.195,344.4679,344.1668,344.1762,1965.0
2021-09-01 11:15:00,365.94,366.02,365.62,365.84,1710.0,344.3832,344.4585,344.0821,344.2891,1710.0
2021-09-01 11:20:00,365.84,365.97,365.34,365.6,2481.0,344.2891,344.4115,343.8186,344.0633,2481.0
2021-09-01 11:25:00,365.41,365.56,365.24,365.24,2210.0,343.8845,344.0256,343.7245,343.7245,2210.0
2021-09-01 11:30:00,365.38,365.61,365.02,365.16,4273.0,343.8562,344.0727,343.5174,343.6492,4273.0
2021-09-01 11:35:00,365.2,365.42,365.2,365.27,2223.0,343.6868,343.8939,343.6868,343.7527,2223.0
2021-09-01 11:40:00,365.27,365.35,365.06,365.31,2963.0,343.7527,343.828,343.5551,343.7904,2963.0
2021-09-01 11:45:00,365.31,365.35,365.18,365.24,916.0,343.7904,343.828,343.668,343.7245,916.0
2021-09-01 11:50:00,365.38,365.66,365.38,365.51,1704.0,343.8562,344.1197,343.8562,343.9786,1704.0
2021-09-01 11:55:00,365.46,365.46,364.86,364.86,5779.0,343.9315,343.9315,343.3669,343.3669,5779.0
2021-09-01 12:00:00,364.77,365.36,364.77,365.25,2830.0,343.2822,343.8374,343.2822,343.7339,2830.0
2021-09-01 12:05:00,365.26,365.37,365.26,365.36,442.0,343.7433,343.8468,343.7433,343.8374,442.0
2021-09-01 12:10:00,365.44,365.69,365.36,365.47,2160.0,343.9127,344.148,343.8374,343.9409,2160.0
2021-09-01 12:15:00,365.47,365.64,365.34,365.35,4134.0,343.9409,344.1009,343.8186,343.828,4134.0
2021-09-01 12:20:00,365.26,365.54,365.15,365.54,1729.0,343.7433,344.0068,343.6398,344.0068,1729.0
2021-09-01 12:25:00,365.55,365.76,365.52,365.74,1159.0,344.0162,344.2138,343.988,344.195,1159.0
2021-09-01 12:30:00,365.73,365.76,365.59,365.76,937.0,344.1856,344.2138,344.0539,344.2138,937.0
2021-09-01 12:35:00,365.77,366.13,365.72,366.09,1931.0,344.2233,344.562,344.1762,344.5244,1931.0
2021-09-01 12:40:00,366.05,366.18,365.94,366.18,898.0,344.4868,344.6091,344.3832,344.6091,898.0
2021-09-01 12:45:00,366.14,366.14,365.94,366.04,700.0,344.5715,344.5715,344.3832,344.4773,700.0
2021-09-01 12:50:00,366.04,366.09,365.87,365.9,1350.0,344.4773,344.5244,344.3174,344.3456,1350.0
2021-09-01 12:55:00,365.91,366.16,365.91,366.08,2575.0,344.355,344.5903,344.355,344.515,2575.0
2021-09-01 13:00:00,366.08,366.08,365.99,366.08,545.0,344.515,344.515,344.4303,344.515,545.0
2021-09-01 13:05:00,366.1,366.18,366.03,366.04,600.0,344.5338,344.6091,344.4679,344.4773,600.0
2021-09-01 13:10:00,366.11,366.32,366.11,366.32,1325.0,344.5432,344.7409,344.5432,344.7409,1325.0
2021-09-01 13:15:00,366.2,366.2,366.09,366.15,1598.0,344.6279,344.6279,344.5244,344.5809,1598.0
2021-09-01 13:20:00,366.24,366.26,366.24,366.26,650.0,344.6656,344.6844,344.6656,344.6844,650.0
2021-09-01 13:25:00,366.26,366.26,366.26,366.26,200.0,344.6844,344.6844,344.6844,344.6844,200.0
2021-09-01 13:30:00,366.21,366.73,366.21,366.4,4191.0,344.6373,345.1267,344.6373,344.8161,4191.0
2021-09-01 13:35:00,366.64,366.64,366.48,366.48,200.0,345.042,345.042,344.8914,344.8914,200.0
2021-09-01 13:40:00,366.65,366.65,366.44,366.44,1109.0,345.0514,345.0514,344.8538,344.8538,1109.0
2021-09-01 13:45:00,366.42,366.42,366.22,366.24,400.0,344.835,344.835,344.6467,344.6656,400.0
2021-09-01 13:50:00,366.1,366.1,365.96,366.04,1101.0,344.5338,344.5338,344.4021,344.4773,1101.0
2021-09-01 13:55:00,366.04,366.04,366.0,366.0,200.0,344.4773,344.4773,344.4397,344.4397,200.0
2021-09-01 14:00:00,366.0,366.0,365.87,365.95,873.0,344.4397,344.4397,344.3174,344.3927,873.0
2021-09-01 14:05:00,366.07,366.17,366.01,366.01,2000.0,344.5056,344.5997,344.4491,344.4491,2000.0
2021-09-01 14:10:00,365.92,365.92,365.74,365.81,1602.0,344.3644,344.3644,344.195,344.2609,1602.0
2021-09-01 14:15:00,365.68,365.84,365.67,365.74,1859.0,344.1386,344.2891,344.1291,344.195,1859.0
2021-09-01 14:20:00,365.66,365.76,365.64,365.72,2101.0,344.1197,344.2138,344.1009,344.1762,2101.0
2021-09-01 14:25:00,365.64,365.71,365.62,365.65,811.0,344.1009,344.1668,344.0821,344.1103,811.0
2021-09-01 14:30:00,365.65,365.83,365.61,365.72,1634.0,344.1103,344.2797,344.0727,344.1762,1634.0
2021-09-01 14:35:00,365.72,365.93,365.6,365.6,1402.0,344.1762,344.3738,344.0633,344.0633,1402.0
2021-09-01 14:40:00,365.71,365.78,365.32,365.32,1947.0,344.1668,344.2327,343.7998,343.7998,1947.0
2021-09-01 14:45:00,365.31,365.32,364.99,364.99,2807.0,343.7904,343.7998,343.4892,343.4892,2807.0
2021-09-01 14:50:00,364.92,365.09,364.81,364.94,3831.0,343.4233,343.5833,343.3198,343.4421,3831.0
2021-09-01 14:55:00,364.92,365.11,364.92,364.96,1695.0,343.4233,343.6021,343.4233,343.461,1695.0
2021-09-01 15:00:00,364.98,365.1,364.91,364.91,1202.0,343.4798,343.5927,343.4139,343.4139,1202.0
2021-09-01 15:05:00,364.93,365.16,364.85,365.1,4806.0,343.4327,343.6492,343.3574,343.5927,4806.0
2021-09-01 15:10:00,365.05,365.07,364.92,364.99,1335.0,343.5457,343.5645,343.4233,343.4892,1335.0
2021-09-01 15:15:00,365.15,365.15,364.96,365.0,2991.0,343.6398,343.6398,343.461,343.4986,2991.0
2021-09-01 15:20:00,365.11,365.57,365.11,365.38,2271.0,343.6021,344.035,343.6021,343.8562,2271.0
2021-09-01 15:25:00,365.38,365.46,365.26,365.26,3032.0,343.8562,343.9315,343.7433,343.7433,3032.0
2021-09-01 15:30:00,365.2,365.26,365.1,365.14,2017.0,343.6868,343.7433,343.5927,343.6304,2017.0
2021-09-01 15:35:00,365.05,365.06,364.79,364.79,1902.0,343.5457,343.5551,343.301,343.301,1902.0
2021-09-01 15:40:00,364.92,364.97,364.61,364.69,2949.0,343.4233,343.4704,343.1316,343.2069,2949.0
2021-09-01 15:45:00,364.68,365.0,364.65,364.9,5706.0,343.1975,343.4986,343.1692,343.4045,5706.0
2021-09-01 15:50:00,364.84,364.98,364.6,364.98,9502.0,343.348,343.4798,343.1222,343.4798,9502.0
2021-09-01 15:55:00,364.96,365.0,364.66,364.85,27791.0,343.461,343.4986,343.1786,343.3574,27791.0
2021-09-02 09:30:00,365.0,366.25,365.0,366.25,7397.0,343.4986,344.675,343.4986,344.675,7397.0
2021-09-02 09:35:00,366.02,366.56,365.99,366.32,1970.0,344.4585,344.9667,344.4303,344.7409,1970.0
2021-09-02 09:40:00,366.65,366.92,366.09,366.25,2037.0,345.0514,345.3055,344.5244,344.675,2037.0
2021-09-02 09:45:00,366.46,367.8,366.46,367.22,3591.0,344.8726,346.1337,344.8726,345.5878,3591.0
2021-09-02 09:50:00,367.22,367.54,367.2,367.42,700.0,345.5878,345.889,345.569,345.7761,700.0
2021-09-02 09:55:00,367.28,367.43,367.1,367.1,2724.0,345.6443,345.7855,345.4749,345.4749,2724.0
2021-09-02 10:00:00,367.08,367.21,366.39,366.39,2233.0,345.4561,345.5784,344.8067,344.8067,2233.0
2021-09-02 10:05:00,366.64,366.81,366.58,366.62,1004.0,345.042,345.202,344.9855,345.0232,1004.0
2021-09-02 10:10:00,366.82,367.1,366.6,367.1,924.0,345.2114,345.4749,345.0044,345.4749,924.0
2021-09-02 10:15:00,367.26,368.0,367.26,367.59,4582.0,345.6255,346.3219,345.6255,345.936,4582.0
2021-09-02 10:20:00,367.56,368.13,367.56,367.92,1787.0,345.9078,346.4442,345.9078,346.2466,1787.0
2021-09-02 10:25:00,368.21,368.33,367.97,368.28,1364.0,346.5195,346.6324,346.2937,346.5854,1364.0
2021-09-02 10:30:00,368.21,368.31,367.91,367.91,1463.0,346.5195,346.6136,346.2372,346.2372,1463.0
2021-09-02 10:35:00,367.84,367.84,367.29,367.34,2100.0,346.1713,346.1713,345.6537,345.7008,2100.0
2021-09-02 10:40:00,367.33,367.42,367.11,367.42,2393.0,345.6914,345.7761,345.4843,345.7761,2393.0
2021-09-02 10:45:00,367.08,367.24,367.08,367.16,431.0,345.4561,345.6067,345.4561,345.5314,431.0
2021-09-02 10:50:00,367.23,367.29,367.03,367.03,2370.0,345.5972,345.6537,345.409,345.409,2370.0
2021-09-02 10:55:00,367.05,367.37,367.05,367.19,3355.0,345.4279,345.729,345.4279,345.5596,3355.0
2021-09-02 11:00:00,367.25,367.47,367.04,367.04,1100.0,345.6161,345.8231,345.4184,345.4184,1100.0
2021-09-02 11:05:00,367.05,367.05,366.45,366.66,2836.0,345.4279,345.4279,344.8632,345.0608,2836.0
2021-09-02 11:10:00,366.65,366.65,366.42,366.42,1182.0,345.0514,345.0514,344.835,344.835,1182.0
2021-09-02 11:15:00,366.42,366.66,366.33,366.55,1387.0,344.835,345.0608,344.7503,344.9573,1387.0
2021-09-02 11:20:00,366.66,366.66,366.34,366.48,1646.0,345.0608,345.0608,344.7597,344.8914,1646.0
2021-09-02 11:25:00,366.44,366.74,366.44,366.74,2498.0,344.8538,345.1361,344.8538,345.1361,2498.0
2021-09-02 11:30:00,366.7,366.75,366.6,366.6,1840.0,345.0985,345.1455,345.0044,345.0044,1840.0
2021-09-02 11:35:00,366.59,366.62,366.56,366.56,1788.0,344.9949,345.0232,344.9667,344.9667,1788.0
2021-09-02 11:40:00,366.56,366.63,366.22,366.22,1822.0,344.9667,345.0326,344.6467,344.6467,1822.0
2021-09-02 11:45:00,366.22,366.54,366.22,366.46,1400.0,344.6467,344.9479,344.6467,344.8726,1400.0
2021-09-02 11:50:00,366.73,367.0,366.73,366.88,1687.0,345.1267,345.3808,345.1267,345.2679,1687.0
2021-09-02 11:55:00,366.9,367.13,366.86,367.08,1720.0,345.2867,345.5031,345.249,345.4561,1720.0
2021-09-02 12:00:00,367.12,367.12,367.12,367.12,100.0,345.4937,345.4937,345.4937,345.4937,100.0
2021-09-02 12:05:00,367.19,367.29,367.19,367.23,2661.0,345.5596,345.6537,345.5596,345.5972,2661.0
2021-09-02 12:10:00,367.19,367.39,367.18,367.39,627.0,345.5596,345.7478,345.5502,345.7478,627.0
2021-09-02 12:15:00,367.39,367.39,367.28,367.38,800.0,345.7478,345.7478,345.6443,345.7384,800.0
2021-09-02 12:20:00,367.4,367.5,367.35,367.35,1380.0,345.7572,345.8513,345.7102,345.7102,1380.0
2021-09-02 12:25:00,367.36,367.36,367.35,367.35,401.0,345.7196,345.7196,345.7102,345.7102,401.0
2021-09-02 12:30:00,367.34,367.49,367.34,367.46,1239.0,345.7008,345.8419,345.7008,345.8137,1239.0
2021-09-02 12:35:00,367.47,367.47,367.1,367.1,1701.0,345.8231,345.8231,345.4749,345.4749,1701.0
2021-09-02 12:40:00,367.05,367.14,366.76,366.85,900.0,345.4279,345.5125,345.1549,345.2396,900.0
2021-09-02 12:45:00,366.91,366.91,366.73,366.73,315.0,345.2961,345.2961,345.1267,345.1267,315.0
2021-09-02 12:50:00,366.86,367.01,366.82,366.82,1020.0,345.249,345.3902,345.2114,345.2114,1020.0
2021-09-02 12:55:00,366.75,366.81,366.75,366.81,300.0,345.1455,345.202,345.1455,345.202,300.0
2021-09-02 13:00:00,366.84,366.84,366.73,366.73,637.0,345.2302,345.2302,345.1267,345.1267,637.0
2021-09-02 13:05:00,366.84,366.88,366.73,366.73,1800.0,345.2302,345.2679,345.1267,345.1267,1800.0
2021-09-02 13:10:00,366.87,366.87,366.67,366.72,1990.0,345.2585,345.2585,345.0702,345.1173,1990.0
2021-09-02 13:15:00,366.74,366.74,366.57,366.6,1408.0,345.1361,345.1361,344.9761,345.0044,1408.0
2021-09-02 13:20:00,366.58,366.72,366.51,366.56,3163.0,344.9855,345.1173,344.9197,344.9667,3163.0
2021-09-02 13:25:00,366.58,366.65,366.55,366.64,1578.0,344.9855,345.0514,344.9573,345.042,1578.0
2021-09-02 13:30:00,366.69,366.82,366.68,366.68,1978.0,345.0891,345.2114,345.0796,345.0796,1978.0
2021-09-02 13:35:00,366.68,366.81,366.66,366.81,2181.0,345.0796,345.202,345.0608,345.202,2181.0
2021-09-02 13:40:00,366.87,367.03,366.61,366.64,3715.0,345.2585,345.409,345.0138,345.042,3715.0
2021-09-02 13:45:00,366.74,366.74,366.4,366.47,2212.0,345.1361,345.1361,344.8161,344.882,2212.0
2021-09-02 13:50:00,366.4,366.5,366.29,366.4,1522.0,344.8161,344.9103,344.7126,344.8161,1522.0
2021-09-02 13:55:00,366.43,366.49,366.42,366.47,953.0,344.8444,344.9008,344.835,344.882,953.0
2021-09-02 14:00:00,366.42,366.44,366.26,366.44,600.0,344.835,344.8538,344.6844,344.8538,600.0
2021-09-02 14:05:00,366.53,366.89,366.53,366.63,3975.0,344.9385,345.2773,344.9385,345.0326,3975.0
2021-09-02 14:10:00,366.57,366.82,366.52,366.78,2513.0,344.9761,345.2114,344.9291,345.1738,2513.0
2021-09-02 14:15:00,366.8,366.86,366.78,366.85,1451.0,345.1926,345.249,345.1738,345.2396,1451.0
2021-09-02 14:20:00,366.92,367.02,366.76,367.02,4173.0,345.3055,345.3996,345.1549,345.3996,4173.0
2021-09-02 14:25:00,367.02,367.02,366.76,366.96,2064.0,345.3996,345.3996,345.1549,345.3432,2064.0
2021-09-02 14:30:00,366.9,367.09,366.9,366.99,1203.0,345.2867,345.4655,345.2867,345.3714,1203.0
2021-09-02 14:35:00,367.0,367.02,366.82,366.91,1679.0,345.3808,345.3996,345.2114,345.2961,1679.0
2021-09-02 14:40:00,366.76,366.85,366.69,366.71,1991.0,345.1549,345.2396,345.0891,345.1079,1991.0
2021-09-02 14:45:00,366.85,367.08,366.85,367.08,1400.0,345.2396,345.4561,345.2396,345.4561,1400.0
2021-09-02 14:50:00,366.99,367.04,366.9,367.0,1556.0,345.3714,345.4184,345.2867,345.3808,1556.0
2021-09-02 14:55:00,367.07,367.08,366.95,367.07,2985.0,345.4467,345.4561,345.3337,345.4467,2985.0
2021-09-02 15:00:00,367.11,367.16,367.06,367.09,4100.0,345.4843,345.5314,345.4373,345.4655,4100.0
2021-09-02 15:05:00,367.09,367.13,366.95,366.95,1344.0,345.4655,345.5031,345.3337,345.3337,1344.0
2021-09-02 15:10:00,367.06,367.1,366.9,366.96,2062.0,345.4373,345.4749,345.2867,345.3432,2062.0
2021-09-02 15:15:00,367.12,367.12,366.92,366.92,1144.0,345.4937,345.4937,345.3055,345.3055,1144.0
2021-09-02 15:20:00,366.92,367.16,366.8,367.16,2604.0,345.3055,345.5314,345.1926,345.5314,2604.0
2021-09-02 15:25:00,367.16,367.16,366.91,367.09,1600.0,345.5314,345.5314,345.2961,345.4655,1600.0
2021-09-02 15:30:00,367.12,367.32,367.03,367.32,22405.0,345.4937,345.6819,345.409,345.6819,22405.0
2021-09-02 15:35:00,367.45,367.46,367.2,367.24,11803.0,345.8043,345.8137,345.569,345.6067,11803.0
2021-09-02 15:40:00,367.22,367.42,367.15,367.23,5384.0,345.5878,345.7761,345.522,345.5972,5384.0
2021-09-02 15:45:00,367.25,367.39,367.21,367.21,12503.0,345.6161,345.7478,345.5784,345.5784,12503.0
2021-09-02 15:50:00,367.31,368.11,367.31,367.89,6828.0,345.6725,346.4254,345.6725,346.2184,6828.0
2021-09-02 15:55:00,367.86,368.4,367.68,368.35,14363.0,346.1901,346.6983,346.0207,346.6513,14363.0
2021-09-03 09:30:00,367.76,368.08,367.4,367.96,9135.0,346.096,346.3972,345.7572,346.2842,9135.0
2021-09-03 09:35:00,367.95,367.96,367.7,367.71,300.0,346.2748,346.2842,346.0396,346.049,300.0
2021-09-03 09:40:00,367.66,367.66,367.66,367.66,100.0,346.0019,346.0019,346.0019,346.0019,100.0
2021-09-03 09:45:00,368.26,368.27,367.6,367.6,1801.0,346.5666,346.576,345.9455,345.9455,1801.0
2021-09-03 09:50:00,367.57,367.58,367.24,367.5,901.0,345.9172,345.9266,345.6067,345.8513,901.0
2021-09-03 09:55:00,367.63,367.63,367.16,367.42,1242.0,345.9737,345.9737,345.5314,345.7761,1242.0
2021-09-03 10:00:00,367.37,367.37,366.04,366.47,5509.0,345.729,345.729,344.4773,344.882,5509.0
2021-09-03 10:05:00,366.84,366.93,366.8,366.81,850.0,345.2302,345.3149,345.1926,345.202,850.0
2021-09-03 10:10:00,367.23,367.39,367.23,367.39,300.0,345.5972,345.7478,345.5972,345.7478,300.0
2021-09-03 10:15:00,367.35,367.35,367.1,367.23,2737.0,345.7102,345.7102,345.4749,345.5972,2737.0
2021-09-03 10:20:00,367.27,367.27,366.57,366.62,2100.0,345.6349,345.6349,344.9761,345.0232,2100.0
2021-09-03 10:25:00,366.8,366.96,366.57,366.57,1862.0,345.1926,345.3432,344.9761,344.9761,1862.0
2021-09-03 10:30:00,366.42,366.51,366.19,366.35,843.0,344.835,344.9197,344.6185,344.7691,843.0
2021-09-03 10:35:00,366.34,366.35,366.2,366.24,700.0,344.7597,344.7691,344.6279,344.6656,700.0
2021-09-03 10:40:00,366.16,366.18,365.74,365.83,1900.0,344.5903,344.6091,344.195,344.2797,1900.0
2021-09-03 10:45:00,365.77,365.97,365.73,365.86,1685.0,344.2233,344.4115,344.1856,344.308,1685.0
2021-09-03 10:50:00,365.74,365.74,365.43,365.61,3077.0,344.195,344.195,343.9033,344.0727,3077.0
2021-09-03 10:55:00,365.51,365.81,365.43,365.81,1445.0,343.9786,344.2609,343.9033,344.2609,1445.0
2021-09-03 11:00:00,366.01,366.01,365.72,365.92,1003.0,344.4491,344.4491,344.1762,344.3644,1003.0
2021-09-03 11:05:00,365.8,366.49,365.78,366.49,1426.0,344.2515,344.9008,344.2327,344.9008,1426.0
2021-09-03 11:10:00,366.49,366.64,366.42,366.63,600.0,344.9008,345.042,344.835,345.0326,600.0
2021-09-03 11:15:00,366.54,366.7,366.53,366.6,1300.0,344.9479,345.0985,344.9385,345.0044,1300.0
2021-09-03 11:20:00,366.48,366.51,366.11,366.39,2808.0,344.8914,344.9197,344.5432,344.8067,2808.0
2021-09-03 11:25:00,366.51,366.56,366.1,366.13,3294.0,344.9197,344.9667,344.5338,344.562,3294.0
2021-09-03 11:30:00,366.13,366.4,366.12,366.27,1680.0,344.562,344.8161,344.5526,344.6938,1680.0
2021-09-03 11:35:00,366.21,366.42,366.13,366.13,2681.0,344.6373,344.835,344.562,344.562,2681.0
2021-09-03 11:40:00,366.07,366.19,365.93,366.19,1120.0,344.5056,344.6185,344.3738,344.6185,1120.0
2021-09-03 11:45:00,366.21,366.37,366.12,366.23,1119.0,344.6373,344.7879,344.5526,344.6562,1119.0
2021-09-03 11:50:00,366.09,366.16,366.09,366.14,1101.0,344.5244,344.5903,344.5244,344.5715,1101.0
2021-09-03 11:55:00,366.18,366.28,366.17,366.25,1088.0,344.6091,344.7032,344.5997,344.675,1088.0
2021-09-03 12:00:00,366.38,366.48,366.37,366.46,1600.0,344.7973,344.8914,344.7879,344.8726,1600.0
2021-09-03 12:05:00,366.56,366.91,366.56,366.85,1460.0,344.9667,345.2961,344.9667,345.2396,1460.0
2021-09-03 12:10:00,366.81,367.0,366.81,367.0,758.0,345.202,345.3808,345.202,345.3808,758.0
2021-09-03 12:15:00,367.0,367.13,366.58,366.73,2811.0,345.3808,345.5031,344.9855,345.1267,2811.0
2021-09-03 12:20:00,366.65,366.92,366.65,366.88,1194.0,345.0514,345.3055,345.0514,345.2679,1194.0
2021-09-03 12:25:00,367.05,367.31,367.05,367.3,1730.0,345.4279,345.6725,345.4279,345.6631,1730.0
2021-09-03 12:30:00,367.24,367.42,367.14,367.36,3102.0,345.6067,345.7761,345.5125,345.7196,3102.0
2021-09-03 12:35:00,367.23,367.23,367.01,367.01,657.0,345.5972,345.5972,345.3902,345.3902,657.0
2021-09-03 12:40:00,366.96,366.97,366.78,366.84,1505.0,345.3432,345.3526,345.1738,345.2302,1505.0
2021-09-03 12:45:00,366.89,366.91,366.78,366.78,833.0,345.2773,345.2961,345.1738,345.1738,833.0
2021-09-03 12:50:00,366.82,366.85,366.67,366.67,806.0,345.2114,345.2396,345.0702,345.0702,806.0
2021-09-03 12:55:00,366.77,366.79,366.44,366.56,1621.0,345.1643,345.1832,344.8538,344.9667,1621.0
2021-09-03 13:00:00,366.62,366.98,366.62,366.97,1900.0,345.0232,345.362,345.0232,345.3526,1900.0
2021-09-03 13:05:00,367.02,367.14,366.95,367.11,1938.0,345.3996,345.5125,345.3337,345.4843,1938.0
2021-09-03 13:10:00,367.18,367.3,367.13,367.29,800.0,345.5502,345.6631,345.5031,345.6537,800.0
2021-09-03 13:15:00,367.22,367.33,367.22,367.33,700.0,345.5878,345.6914,345.5878,345.6914,700.0
2021-09-03 13:20:00,367.4,367.4,367.39,367.39,406.0,345.7572,345.7572,345.7478,345.7478,406.0
2021-09-03 13:25:00,367.46,367.58,367.44,367.44,1320.0,345.8137,345.9266,345.7949,345.7949,1320.0
2021-09-03 13:30:00,367.46,367.63,367.46,367.5,1181.0,345.8137,345.9737,345.8137,345.8513,1181.0
2021-09-03 13:35:00,367.5,367.86,367.5,367.85,800.0,345.8513,346.1901,345.8513,346.1807,800.0
2021-09-03 13:40:00,367.83,368.25,367.83,368.25,4644.0,346.1619,346.5572,346.1619,346.5572,4644.0
2021-09-03 13:45:00,368.23,368.24,368.09,368.12,1727.0,346.5383,346.5478,346.4066,346.4348,1727.0
2021-09-03 13:50:00,368.11,368.24,368.11,368.24,500.0,346.4254,346.5478,346.4254,346.5478,500.0
2021-09-03 13:55:00,368.18,368.18,367.9,367.9,1403.0,346.4913,346.4913,346.2278,346.2278,1403.0
2021-09-03 14:00:00,367.85,367.85,367.73,367.78,997.0,346.1807,346.1807,346.0678,346.1148,997.0
2021-09-03 14:05:00,367.78,367.87,367.77,367.83,1101.0,346.1148,346.1995,346.1054,346.1619,1101.0
2021-09-03 14:10:00,367.9,367.91,367.76,367.84,1953.0,346.2278,346.2372,346.096,346.1713,1953.0
2021-09-03 14:15:00,367.85,367.85,367.84,367.84,300.0,346.1807,346.1807,346.1713,346.1713,300.0
2021-09-03 14:20:00,367.84,368.11,367.79,368.11,1900.0,346.1713,346.4254,346.1243,346.4254,1900.0
2021-09-03 14:25:00,368.03,368.2,368.03,368.12,1202.0,346.3501,346.5101,346.3501,346.4348,1202.0
2021-09-03 14:30:00,368.2,368.2,368.05,368.05,1200.0,346.5101,346.5101,346.3689,346.3689,1200.0
2021-09-03 14:35:00,368.18,368.19,367.78,367.79,1523.0,346.4913,346.5007,346.1148,346.1243,1523.0
2021-09-03 14:40:00,367.77,367.77,367.6,367.6,400.0,346.1054,346.1054,345.9455,345.9455,400.0
2021-09-03 14:45:00,367.56,367.56,367.48,367.48,700.0,345.9078,345.9078,345.8325,345.8325,700.0
2021-09-03 14:50:00,367.55,367.55,367.49,367.5,483.0,345.8984,345.8984,345.8419,345.8513,483.0
2021-09-03 14:55:00,367.46,367.53,367.3,367.3,2557.0,345.8137,345.8796,345.6631,345.6631,2557.0
2021-09-03 15:00:00,367.35,367.46,367.26,367.46,2134.0,345.7102,345.8137,345.6255,345.8137,2134.0
2021-09-03 15:05:00,367.4,367.43,367.16,367.19,1187.0,345.7572,345.7855,345.5314,345.5596,1187.0
2021-09-03 15:10:00,367.17,367.17,366.95,366.95,3060.0,345.5408,345.5408,345.3337,345.3337,3060.0
2021-09-03 15:15:00,366.95,366.95,366.77,366.83,1515.0,345.3337,345.3337,345.1643,345.2208,1515.0
2021-09-03 15:20:00,366.77,366.77,366.56,366.64,1461.0,345.1643,345.1643,344.9667,345.042,1461.0
2021-09-03 15:25:00,366.82,366.93,366.75,366.86,1800.0,345.2114,345.3149,345.1455,345.249,1800.0
2021-09-03 15:30:00,366.91,367.14,366.91,366.99,2237.0,345.2961,345.5125,345.2961,345.3714,2237.0
2021-09-03 15:35:00,367.03,367.03,366.47,366.49,3029.0,345.409,345.409,344.882,344.9008,3029.0
2021-09-03 15:40:00,366.49,366.5,366.25,366.46,7635.0,344.9008,344.9103,344.675,344.8726,7635.0
2021-09-03 15:45:00,366.45,366.65,366.45,366.6,6126.0,344.8632,345.0514,344.8632,345.0044,6126.0
2021-09-03 15:50:00,366.63,366.8,366.28,366.33,6683.0,345.0326,345.1926,344.7032,344.7503,6683.0
2021-09-03 15:55:00,366.38,366.48,365.82,365.96,21396.0,344.7973,344.8914,344.2703,344.4021,21396.0
2021-09-07 09:30:00,363.54,365.52,362.1,362.65,12185.0,342.1246,343.988,340.7694,341.287,12185.0
2021-09-07 09:35:00,362.65,362.65,360.98,360.98,2574.0,341.287,341.287,339.7154,339.7154,2574.0
2021-09-07 09:40:00,360.69,361.54,360.53,361.31,4670.0,339.4425,340.2424,339.2919,340.026,4670.0
2021-09-07 09:45:00,361.15,361.19,360.52,360.86,3789.0,339.8754,339.9131,339.2825,339.6025,3789.0
2021-09-07 09:50:00,360.9,361.87,360.73,361.68,5226.0,339.6401,340.553,339.4801,340.3742,5226.0
2021-09-07 09:55:00,361.65,362.21,361.44,362.18,4930.0,340.346,340.873,340.1483,340.8447,4930.0
2021-09-07 10:00:00,361.91,361.97,361.26,361.64,4921.0,340.5906,340.6471,339.9789,340.3365,4921.0
2021-09-07 10:05:00,361.64,361.64,360.26,360.56,8653.0,340.3365,340.3365,339.0378,339.3202,8653.0
2021-09-07 10:10:00,360.65,360.65,359.3,359.76,9219.0,339.4049,339.4049,338.1344,338.5673,9219.0
2021-09-07 10:15:00,359.65,359.86,359.32,359.55,7204.0,338.4638,338.6614,338.1532,338.3697,7204.0
2021-09-07 10:20:00,359.35,359.38,359.21,359.27,3000.0,338.1814,338.2097,338.0497,338.1062,3000.0
2021-09-07 10:25:00,359.16,359.6,359.1,359.6,7002.0,338.0026,338.4167,337.9462,338.4167,7002.0
2021-09-07 10:30:00,359.51,359.76,359.34,359.42,12938.0,338.332,338.5673,338.172,338.2473,12938.0
2021-09-07 10:35:00,359.5,359.91,359.48,359.87,14161.0,338.3226,338.7085,338.3038,338.6708,14161.0
2021-09-07 10:40:00,359.81,359.93,359.46,359.93,3682.0,338.6143,338.7273,338.285,338.7273,3682.0
2021-09-07 10:45:00,359.9,360.4,359.55,359.63,20313.0,338.699,339.1696,338.3697,338.4449,20313.0
2021-09-07 10:50:00,359.51,359.79,359.37,359.38,3936.0,338.332,338.5955,338.2003,338.2097,3936.0
2021-09-07 10:55:00,359.38,359.67,359.3,359.63,9829.0,338.2097,338.4826,338.1344,338.4449,9829.0
2021-09-07 11:00:00,359.69,359.97,359.67,359.86,14047.0,338.5014,338.7649,338.4826,338.6614,14047.0
2021-09-07 11:05:00,359.8,360.08,359.65,360.08,7653.0,338.6049,338.8684,338.4638,338.8684,7653.0
2021-09-07 11:10:00,360.01,360.08,359.88,360.0,4279.0,338.8026,338.8684,338.6802,338.7932,4279.0
2021-09-07 11:15:00,360.08,360.19,359.91,360.12,4856.0,338.8684,338.972,338.7085,338.9061,4856.0
2021-09-07 11:20:00,360.16,360.29,359.87,359.87,3708.0,338.9437,339.0661,338.6708,338.6708,3708.0
2021-09-07 11:25:00,359.94,359.94,359.58,359.68,2228.0,338.7367,338.7367,338.3979,338.492,2228.0
2021-09-07 11:30:00,359.85,359.96,359.82,359.86,2335.0,338.652,338.7555,338.6238,338.6614,2335.0
2021-09-07 11:35:00,359.9,360.0,359.68,359.68,3911.0,338.699,338.7932,338.492,338.492,3911.0
2021-09-07 11:40:00,359.73,359.78,359.35,359.35,1201.0,338.5391,338.5861,338.1814,338.1814,1201.0
2021-09-07 11:45:00,359.35,359.35,359.11,359.24,2166.0,338.1814,338.1814,337.9556,338.0779,2166.0
2021-09-07 11:50:00,359.26,359.26,358.94,358.96,4393.0,338.0967,338.0967,337.7956,337.8144,4393.0
2021-09-07 11:55:00,358.99,359.35,358.98,359.35,901.0,337.8426,338.1814,337.8332,338.1814,901.0
2021-09-07 12:00:00,359.38,359.38,359.13,359.19,3521.0,338.2097,338.2097,337.9744,338.0309,3521.0
2021-09-07 12:05:00,359.31,359.74,359.31,359.58,2100.0,338.1438,338.5485,338.1438,338.3979,2100.0
2021-09-07 12:10:00,359.5,359.64,359.49,359.54,1805.0,338.3226,338.4544,338.3132,338.3602,1805.0
2021-09-07 12:15:00,359.52,359.52,358.93,358.93,2180.0,338.3414,338.3414,337.7862,337.7862,2180.0
2021-09-07 12:20:00,358.99,359.06,358.67,358.67,2000.0,337.8426,337.9085,337.5415,337.5415,2000.0
2021-09-07 12:25:00,358.57,358.92,358.57,358.75,3463.0,337.4474,337.7768,337.4474,337.6168,3463.0
2021-09-07 12:30:00,358.81,359.12,358.66,359.11,7192.0,337.6733,337.965,337.5321,337.9556,7192.0
2021-09-07 12:35:00,359.05,359.3,358.78,358.82,1158.0,337.8991,338.1344,337.645,337.6827,1158.0
2021-09-07 12:40:00,358.9,359.13,358.84,359.06,900.0,337.758,337.9744,337.7015,337.9085,900.0
2021-09-07 12:45:00,359.13,359.57,359.0,359.48,2350.0,337.9744,338.3885,337.8521,338.3038,2350.0
2021-09-07 12:50:00,359.63,359.9,359.63,359.9,2900.0,338.4449,338.699,338.4449,338.699,2900.0
2021-09-07 12:55:00,360.07,360.26,360.0,360.22,2129.0,338.859,339.0378,338.7932,339.0002,2129.0
2021-09-07 13:00:00,360.29,360.79,360.18,360.73,3364.0,339.0661,339.5366,338.9625,339.4801,3364.0
2021-09-07 13:05:00,360.76,360.92,360.74,360.81,2875.0,339.5084,339.659,339.4896,339.5554,2875.0
2021-09-07 13:10:00,360.89,361.4,360.89,361.27,2310.0,339.6307,340.1107,339.6307,339.9883,2310.0
2021-09-07 13:15:00,361.22,361.37,361.04,361.21,4702.0,339.9413,340.0824,339.7719,339.9319,4702.0
2021-09-07 13:20:00,361.33,361.33,360.87,360.87,2101.0,340.0448,340.0448,339.6119,339.6119,2101.0
2021-09-07 13:25:00,360.9,360.98,360.71,360.72,1400.0,339.6401,339.7154,339.4613,339.4707,1400.0
2021-09-07 13:30:00,360.73,360.97,360.71,360.84,2510.0,339.4801,339.706,339.4613,339.5837,2510.0
2021-09-07 13:35:00,360.82,361.05,360.69,361.05,2048.0,339.5648,339.7813,339.4425,339.7813,2048.0
2021-09-07 13:40:00,361.02,361.07,360.94,360.94,1900.0,339.7531,339.8001,339.6778,339.6778,1900.0
2021-09-07 13:45:00,361.13,361.2,361.07,361.1,1852.0,339.8566,339.9225,339.8001,339.8284,1852.0
2021-09-07 13:50:00,361.04,361.58,361.0,361.58,4273.0,339.7719,340.2801,339.7342,340.2801,4273.0
2021-09-07 13:55:00,361.56,361.74,361.33,361.33,9398.0,340.2613,340.4307,340.0448,340.0448,9398.0
2021-09-07 14:00:00,361.36,361.43,361.23,361.23,2005.0,340.073,340.1389,339.9507,339.9507,2005.0
2021-09-07 14:05:00,361.3,361.3,360.64,360.66,2604.0,340.0166,340.0166,339.3955,339.4143,2604.0
2021-09-07 14:10:00,360.57,360.61,360.33,360.59,2640.0,339.3296,339.3672,339.1037,339.3484,2640.0
2021-09-07 14:15:00,360.56,360.56,360.4,360.43,1198.0,339.3202,339.3202,339.1696,339.1978,1198.0
2021-09-07 14:20:00,360.35,360.52,360.2,360.2,2660.0,339.1225,339.2825,338.9814,338.9814,2660.0
2021-09-07 14:25:00,360.2,360.22,360.04,360.22,3731.0,338.9814,339.0002,338.8308,339.0002,3731.0
2021-09-07 14:30:00,360.22,360.29,360.1,360.13,5039.0,339.0002,339.0661,338.8873,338.9155,5039.0
2021-09-07 14:35:00,360.19,360.38,360.05,360.38,1903.0,338.972,339.1508,338.8402,339.1508,1903.0
2021-09-07 14:40:00,360.38,360.38,360.15,360.31,2400.0,339.1508,339.1508,338.9343,339.0849,2400.0
2021-09-07 14:45:00,360.34,360.48,360.3,360.39,5135.0,339.1131,339.2449,339.0755,339.1602,5135.0
2021-09-07 14:50:00,360.48,360.74,360.48,360.7,5698.0,339.2449,339.4896,339.2449,339.4519,5698.0
2021-09-07 14:55:00,360.67,360.86,360.62,360.78,3174.0,339.4237,339.6025,339.3766,339.5272,3174.0
2021-09-07 15:00:00,360.74,360.97,360.7,360.85,6974.0,339.4896,339.706,339.4519,339.5931,6974.0
2021-09-07 15:05:00,360.85,360.89,360.43,360.73,20503.0,339.5931,339.6307,339.1978,339.4801,20503.0
2021-09-07 15:10:00,360.7,361.09,360.7,360.99,3795.0,339.4519,339.8189,339.4519,339.7248,3795.0
2021-09-07 15:15:00,360.97,361.12,360.85,360.85,20213.0,339.706,339.8472,339.5931,339.5931,20213.0
2021-09-07 15:20:00,360.84,360.84,360.45,360.6,5599.0,339.5837,339.5837,339.2166,339.3578,5599.0
2021-09-07 15:25:00,360.65,360.65,360.35,360.39,4922.0,339.4049,339.4049,339.1225,339.1602,4922.0
2021-09-07 15:30:00,360.36,360.71,360.24,360.28,9310.0,339.1319,339.4613,339.019,339.0567,9310.0
2021-09-07 15:35:00,360.28,360.28,359.72,359.73,6513.0,339.0567,339.0567,338.5296,338.5391,6513.0
2021-09-07 15:40:00,359.69,359.84,359.32,359.36,14666.0,338.5014,338.6426,338.1532,338.1909,14666.0
2021-09-07 15:45:00,359.33,359.58,359.03,359.07,10455.0,338.1626,338.3979,337.8803,337.9179,10455.0
2021-09-07 15:50:00,359.12,359.2,358.7,359.14,22872.0,337.965,338.0403,337.5697,337.9838,22872.0
2021-09-07 15:55:00,359.08,359.16,358.72,358.88,37946.0,337.9273,338.0026,337.5886,337.7391,37946.0
2021-09-08 09:30:00,358.77,360.0,358.39,360.0,7877.0,337.6356,338.7932,337.278,338.7932,7877.0
2021-09-08 09:35:00,360.26,361.21,360.02,360.98,1819.0,339.0378,339.9319,338.812,339.7154,1819.0
2021-09-08 09:40:00,361.12,362.37,361.12,362.31,3590.0,339.8472,341.0235,339.8472,340.9671,3590.0
2021-09-08 09:45:00,362.08,362.49,361.46,361.47,4988.0,340.7506,341.1365,340.1671,340.1766,4988.0
2021-09-08 09:50:00,361.18,361.21,360.55,360.93,2225.0,339.9036,339.9319,339.3108,339.6684,2225.0
2021-09-08 09:55:00,361.19,361.71,361.08,361.08,2606.0,339.9131,340.4024,339.8095,339.8095,2606.0
2021-09-08 10:00:00,361.14,362.19,361.14,361.75,4720.0,339.866,340.8541,339.866,340.4401,4720.0
2021-09-08 10:05:00,361.99,361.99,361.36,361.5,2870.0,340.6659,340.6659,340.073,340.2048,2870.0
2021-09-08 10:10:00,361.48,361.48,360.5,360.51,2825.0,340.186,340.186,339.2637,339.2731,2825.0
2021-09-08 10:15:00,360.39,360.7,360.33,360.68,1820.0,339.1602,339.4519,339.1037,339.4331,1820.0
2021-09-08 10:20:00,360.55,360.57,359.64,360.05,4500.0,339.3108,339.3296,338.4544,338.8402,4500.0
2021-09-08 10:25:00,360.16,360.16,359.75,359.8,6773.0,338.9437,338.9437,338.5579,338.6049,6773.0
2021-09-08 10:30:00,359.92,360.1,359.78,359.93,3468.0,338.7179,338.8873,338.5861,338.7273,3468.0
2021-09-08 10:35:00,359.86,359.86,359.34,359.49,2123.0,338.6614,338.6614,338.172,338.3132,2123.0
2021-09-08 10:40:00,359.48,359.67,359.2,359.54,2226.0,338.3038,338.4826,338.0403,338.3602,2226.0
2021-09-08 10:45:00,359.45,359.59,359.31,359.59,2886.0,338.2756,338.4073,338.1438,338.4073,2886.0
2021-09-08 10:50:00,359.72,359.88,359.38,359.38,3384.0,338.5296,338.6802,338.2097,338.2097,3384.0
2021-09-08 10:55:00,359.56,360.3,359.53,360.07,6212.0,338.3791,339.0755,338.3508,338.859,6212.0
2021-09-08 11:00:00,360.0,360.89,360.0,360.87,3792.0,338.7932,339.6307,338.7932,339.6119,3792.0
2021-09-08 11:05:00,360.92,360.94,360.32,360.34,3733.0,339.659,339.6778,339.0943,339.1131,3733.0
2021-09-08 11:10:00,360.38,360.42,360.06,360.39,4808.0,339.1508,339.1884,338.8496,339.1602,4808.0
2021-09-08 11:15:00,360.32,360.45,360.26,360.35,3302.0,339.0943,339.2166,339.0378,339.1225,3302.0
2021-09-08 11:20:00,360.38,360.38,360.0,360.0,3807.0,339.1508,339.1508,338.7932,338.7932,3807.0
2021-09-08 11:25:00,359.95,359.95,359.47,359.48,2200.0,338.7461,338.7461,338.2944,338.3038,2200.0
2021-09-08 11:30:00,359.5,359.95,359.5,359.54,1919.0,338.3226,338.7461,338.3226,338.3602,1919.0
2021-09-08 11:35:00,359.6,359.61,359.6,359.61,200.0,338.4167,338.4261,338.4167,338.4261,200.0
2021-09-08 11:40:00,359.71,359.88,359.67,359.88,1531.0,338.5202,338.6802,338.4826,338.6802,1531.0
2021-09-08 11:45:00,359.9,360.19,359.9,360.02,1331.0,338.699,338.972,338.699,338.812,1331.0
2021-09-08 11:50:00,360.02,360.32,359.98,360.3,2919.0,338.812,339.0943,338.7743,339.0755,2919.0
2021-09-08 11:55:00,360.24,360.57,360.24,360.44,1320.0,339.019,339.3296,339.019,339.2072,1320.0
2021-09-08 12:00:00,360.54,360.81,360.47,360.64,1684.0,339.3013,339.5554,339.2355,339.3955,1684.0
2021-09-08 12:05:00,360.61,360.66,360.52,360.53,1947.0,339.3672,339.4143,339.2825,339.2919,1947.0
2021-09-08 12:10:00,360.59,360.85,360.55,360.84,2036.0,339.3484,339.5931,339.3108,339.5837,2036.0
2021-09-08 12:15:00,360.74,360.94,360.74,360.81,703.0,339.4896,339.6778,339.4896,339.5554,703.0
2021-09-08 12:20:00,361.0,361.27,360.94,361.27,1432.0,339.7342,339.9883,339.6778,339.9883,1432.0
2021-09-08 12:25:00,361.21,361.21,361.06,361.18,2498.0,339.9319,339.9319,339.7907,339.9036,2498.0
2021-09-08 12:30:00,361.09,361.09,360.77,360.78,800.0,339.8189,339.8189,339.5178,339.5272,800.0
2021-09-08 12:35:00,360.72,360.75,360.45,360.45,1125.0,339.4707,339.499,339.2166,339.2166,1125.0
2021-09-08 12:40:00,360.45,360.56,360.38,360.43,707.0,339.2166,339.3202,339.1508,339.1978,707.0
2021-09-08 12:45:00,360.37,360.53,360.37,360.51,648.0,339.1414,339.2919,339.1414,339.2731,648.0
2021-09-08 12:50:00,360.48,360.62,360.48,360.62,668.0,339.2449,339.3766,339.2449,339.3766,668.0
2021-09-08 12:55:00,360.51,360.51,360.1,360.2,2189.0,339.2731,339.2731,338.8873,338.9814,2189.0
2021-09-08 13:00:00,360.31,360.31,359.97,359.97,800.0,339.0849,339.0849,338.7649,338.7649,800.0
2021-09-08 13:05:00,360.09,360.1,359.87,359.96,5318.0,338.8779,338.8873,338.6708,338.7555,5318.0
2021-09-08 13:10:00,359.92,360.13,359.9,360.13,5718.0,338.7179,338.9155,338.699,338.9155,5718.0
2021-09-08 13:15:00,360.13,360.21,360.11,360.21,900.0,338.9155,338.9908,338.8967,338.9908,900.0
2021-09-08 13:20:00,360.2,360.28,360.18,360.24,1324.0,338.9814,339.0567,338.9625,339.019,1324.0
2021-09-08 13:25:00,360.3,360.6,360.3,360.54,1105.0,339.0755,339.3578,339.0755,339.3013,1105.0
2021-09-08 13:30:00,360.54,360.61,360.34,360.34,2784.0,339.3013,339.3672,339.1131,339.1131,2784.0
2021-09-08 13:35:00,360.28,360.28,360.27,360.28,200.0,339.0567,339.0567,339.0472,339.0567,200.0
2021-09-08 13:40:00,360.27,360.27,359.96,360.01,1315.0,339.0472,339.0472,338.7555,338.8026,1315.0
2021-09-08 13:45:00,360.0,360.35,359.99,360.35,1851.0,338.7932,339.1225,338.7837,339.1225,1851.0
2021-09-08 13:50:00,360.33,360.37,360.26,360.37,1200.0,339.1037,339.1414,339.0378,339.1414,1200.0
2021-09-08 13:55:00,360.39,360.49,360.07,360.07,1001.0,339.1602,339.2543,338.859,338.859,1001.0
2021-09-08 14:00:00,359.98,360.37,359.93,360.37,2538.0,338.7743,339.1414,338.7273,339.1414,2538.0
2021-09-08 14:05:00,360.36,360.36,360.05,360.19,724.0,339.1319,339.1319,338.8402,338.972,724.0
2021-09-08 14:10:00,360.25,360.25,360.18,360.19,1201.0,339.0284,339.0284,338.9625,338.972,1201.0
2021-09-08 14:15:00,360.28,360.28,359.96,359.97,2112.0,339.0567,339.0567,338.7555,338.7649,2112.0
2021-09-08 14:20:00,359.94,359.99,359.87,359.92,2375.0,338.7367,338.7837,338.6708,338.7179,2375.0
2021-09-08 14:25:00,359.96,360.14,359.92,360.14,1700.0,338.7555,338.9249,338.7179,338.9249,1700.0
2021-09-08 14:30:00,360.21,360.35,360.16,360.33,1400.0,338.9908,339.1225,338.9437,339.1037,1400.0
2021-09-08 14:35:00,360.36,360.62,360.33,360.59,2000.0,339.1319,339.3766,339.1037,339.3484,2000.0
2021-09-08 14:40:00,360.69,360.88,360.67,360.88,3118.0,339.4425,339.6213,339.4237,339.6213,3118.0
2021-09-08 14:45:00,360.89,360.9,360.55,360.71,2023.0,339.6307,339.6401,339.3108,339.4613,2023.0
2021-09-08 14:50:00,360.74,360.83,360.5,360.5,1734.0,339.4896,339.5743,339.2637,339.2637,1734.0
2021-09-08 14:55:00,360.66,360.71,360.58,360.69,800.0,339.4143,339.4613,339.339,339.4425,800.0
2021-09-08 15:00:00,360.63,360.82,360.6,360.81,1417.0,339.386,339.5648,339.3578,339.5554,1417.0
2021-09-08 15:05:00,360.86,360.86,360.74,360.74,1781.0,339.6025,339.6025,339.4896,339.4896,1781.0
2021-09-08 15:10:00,360.71,360.76,360.6,360.65,3072.0,339.4613,339.5084,339.3578,339.4049,3072.0
2021-09-08 15:15:00,360.75,360.8,360.64,360.64,3018.0,339.499,339.546,339.3955,339.3955,3018.0
2021-09-08 15:20:00,360.63,360.63,360.37,360.37,2718.0,339.386,339.386,339.1414,339.1414,2718.0
2021-09-08 15:25:00,360.37,360.57,360.28,360.38,4274.0,339.1414,339.3296,339.0567,339.1508,4274.0
2021-09-08 15:30:00,360.35,360.56,360.35,360.45,4017.0,339.1225,339.3202,339.1225,339.2166,4017.0
2021-09-08 15:35:00,360.48,360.62,360.23,360.23,6126.0,339.2449,339.3766,339.0096,339.0096,6126.0
2021-09-08 15:40:00,360.24,360.66,360.24,360.6,2402.0,339.019,339.4143,339.019,339.3578,2402.0
2021-09-08 15:45:00,360.52,360.52,360.27,360.43,7242.0,339.2825,339.2825,339.0472,339.1978,7242.0
2021-09-08 15:50:00,360.39,360.46,360.21,360.31,14583.0,339.1602,339.2261,338.9908,339.0849,14583.0
2021-09-08 15:55:00,360.33,360.49,360.22,360.49,35995.0,339.1037,339.2543,339.0002,339.2543,35995.0
2021-09-09 09:30:00,360.33,360.92,359.4,360.92,49665.0,339.1037,339.659,338.2285,339.659,49665.0
2021-09-09 09:35:00,360.85,361.37,360.44,361.37,25698.0,339.5931,340.0824,339.2072,340.0824,25698.0
2021-09-09 09:40:00,361.3,361.79,360.69,360.88,3808.0,340.0166,340.4777,339.4425,339.6213,3808.0
2021-09-09 09:45:00,360.97,361.14,360.54,361.13,44225.0,339.706,339.866,339.3013,339.8566,44225.0
2021-09-09 09:50:00,361.19,361.21,360.48,360.62,3133.0,339.9131,339.9319,339.2449,339.3766,3133.0
2021-09-09 09:55:00,360.57,360.81,360.37,360.51,1348.0,339.3296,339.5554,339.1414,339.2731,1348.0
2021-09-09 10:00:00,360.5,360.66,360.27,360.43,2143.0,339.2637,339.4143,339.0472,339.1978,2143.0
2021-09-09 10:05:00,360.5,360.62,360.44,360.62,2485.0,339.2637,339.3766,339.2072,339.3766,2485.0
2021-09-09 10:10:00,360.55,361.27,360.54,361.03,5475.0,339.3108,339.9883,339.3013,339.7625,5475.0
2021-09-09 10:15:00,361.02,361.5,361.01,361.21,4200.0,339.7531,340.2048,339.7437,339.9319,4200.0
2021-09-09 10:20:00,361.25,361.27,361.1,361.21,12700.0,339.9695,339.9883,339.8284,339.9319,12700.0
2021-09-09 10:25:00,361.21,361.4,360.99,361.39,3971.0,339.9319,340.1107,339.7248,340.1013,3971.0
2021-09-09 10:30:00,361.31,361.51,361.22,361.38,3597.0,340.026,340.2142,339.9413,340.0919,3597.0
2021-09-09 10:35:00,361.68,361.68,361.37,361.5,3423.0,340.3742,340.3742,340.0824,340.2048,3423.0
2021-09-09 10:40:00,361.48,361.49,361.12,361.3,5220.0,340.186,340.1954,339.8472,340.0166,5220.0
2021-09-09 10:45:00,361.57,361.63,360.86,360.86,2287.0,340.2707,340.3271,339.6025,339.6025,2287.0
2021-09-09 10:50:00,360.79,361.0,360.53,360.99,3313.0,339.5366,339.7342,339.2919,339.7248,3313.0
2021-09-09 10:55:00,361.11,361.11,360.34,360.68,4905.0,339.8378,339.8378,339.1131,339.4331,4905.0
2021-09-09 11:00:00,360.82,360.84,360.53,360.68,2785.0,339.5648,339.5837,339.2919,339.4331,2785.0
2021-09-09 11:05:00,360.72,360.72,360.25,360.25,2192.0,339.4707,339.4707,339.0284,339.0284,2192.0
2021-09-09 11:10:00,360.33,360.73,360.26,360.64,2490.0,339.1037,339.4801,339.0378,339.3955,2490.0
2021-09-09 11:15:00,360.62,360.71,359.97,359.98,2025.0,339.3766,339.4613,338.7649,338.7743,2025.0
2021-09-09 11:20:00,359.88,360.35,359.85,360.27,2488.0,338.6802,339.1225,338.652,339.0472,2488.0
2021-09-09 11:25:00,360.38,360.43,360.0,360.0,3000.0,339.1508,339.1978,338.7932,338.7932,3000.0
2021-09-09 11:30:00,360.09,360.41,359.94,360.4,3964.0,338.8779,339.179,338.7367,339.1696,3964.0
2021-09-09 11:35:00,360.32,360.72,360.28,360.28,155271.0,339.0943,339.4707,339.0567,339.0567,155271.0
2021-09-09 11:40:00,360.29,360.32,360.13,360.28,2748.0,339.0661,339.0943,338.9155,339.0567,2748.0
2021-09-09 11:45:00,360.18,360.52,360.14,360.52,2000.0,338.9625,339.2825,338.9249,339.2825,2000.0
2021-09-09 11:50:00,360.46,360.47,360.08,360.12,3500.0,339.2261,339.2355,338.8684,338.9061,3500.0
2021-09-09 11:55:00,360.25,360.34,360.15,360.34,2052.0,339.0284,339.1131,338.9343,339.1131,2052.0
2021-09-09 12:00:00,360.37,360.43,359.99,359.99,2701.0,339.1414,339.1978,338.7837,338.7837,2701.0
2021-09-09 12:05:00,360.02,360.02,359.59,359.9,6824.0,338.812,338.812,338.4073,338.699,6824.0
2021-09-09 12:10:00,359.84,360.11,359.4,359.5,24056.0,338.6426,338.8967,338.2285,338.3226,24056.0
2021-09-09 12:15:00,359.68,359.85,359.52,359.85,3360.0,338.492,338.652,338.3414,338.652,3360.0
2021-09-09 12:20:00,359.84,359.87,359.64,359.77,2700.0,338.6426,338.6708,338.4544,338.5767,2700.0
2021-09-09 12:25:00,359.75,360.12,359.32,359.32,8438.0,338.5579,338.9061,338.1532,338.1532,8438.0
2021-09-09 12:30:00,359.49,359.6,359.22,359.41,7517.0,338.3132,338.4167,338.0591,338.2379,7517.0
2021-09-09 12:35:00,359.35,359.41,358.72,358.78,4824.0,338.1814,338.2379,337.5886,337.645,4824.0
2021-09-09 12:40:00,358.83,358.89,358.26,358.37,3055.0,337.6921,337.7485,337.1557,337.2592,3055.0
2021-09-09 12:45:00,358.36,358.43,358.11,358.11,2901.0,337.2498,337.3156,337.0145,337.0145,2901.0
2021-09-09 12:50:00,358.19,358.45,358.02,358.42,5489.0,337.0898,337.3345,336.9298,337.3062,5489.0
2021-09-09 12:55:00,358.4,358.87,358.4,358.76,3788.0,337.2874,337.7297,337.2874,337.6262,3788.0
2021-09-09 13:00:00,358.85,359.0,358.82,358.91,2701.0,337.7109,337.8521,337.6827,337.7674,2701.0
2021-09-09 13:05:00,358.91,359.0,358.85,358.85,1235.0,337.7674,337.8521,337.7109,337.7109,1235.0
2021-09-09 13:10:00,358.98,359.31,358.95,359.17,4790.0,337.8332,338.1438,337.805,338.012,4790.0
2021-09-09 13:15:00,359.16,359.22,358.9,358.98,6629.0,338.0026,338.0591,337.758,337.8332,6629.0
2021-09-09 13:20:00,358.97,359.03,358.13,358.43,6656.0,337.8238,337.8803,337.0333,337.3156,6656.0
2021-09-09 13:25:00,358.46,358.46,358.11,358.11,3681.0,337.3439,337.3439,337.0145,337.0145,3681.0
2021-09-09 13:30:00,358.11,358.11,357.23,357.87,4442.0,337.0145,337.0145,336.1863,336.7886,4442.0
2021-09-09 13:35:00,357.91,358.17,357.9,357.98,1000.0,336.8263,337.071,336.8169,336.8921,1000.0
2021-09-09 13:40:00,357.99,358.39,357.89,358.13,3405.0,336.9016,337.278,336.8074,337.0333,3405.0
2021-09-09 13:45:00,357.96,358.03,357.85,357.91,1799.0,336.8733,336.9392,336.7698,336.8263,1799.0
2021-09-09 13:50:00,357.97,358.18,357.82,358.13,125828.0,336.8827,337.0804,336.7416,337.0333,125828.0
2021-09-09 13:55:00,358.23,358.44,358.15,358.27,6010.0,337.1274,337.325,337.0521,337.1651,6010.0
2021-09-09 14:00:00,358.19,358.41,358.04,358.05,6450.0,337.0898,337.2968,336.9486,336.958,6450.0
2021-09-09 14:05:00,358.02,358.5,357.94,358.31,5737.0,336.9298,337.3815,336.8545,337.2027,5737.0
2021-09-09 14:10:00,358.33,358.65,358.22,358.63,5047.0,337.2215,337.5227,337.118,337.5039,5047.0
2021-09-09 14:15:00,358.67,358.99,358.63,358.96,2826.0,337.5415,337.8426,337.5039,337.8144,2826.0
2021-09-09 14:20:00,358.93,359.23,358.89,359.0,3501.0,337.7862,338.0685,337.7485,337.8521,3501.0
2021-09-09 14:25:00,358.96,359.13,358.85,358.91,2700.0,337.8144,337.9744,337.7109,337.7674,2700.0
2021-09-09 14:30:00,358.91,358.91,358.67,358.86,3932.0,337.7674,337.7674,337.5415,337.7203,3932.0
2021-09-09 14:35:00,358.95,359.13,358.84,358.84,2370.0,337.805,337.9744,337.7015,337.7015,2370.0
2021-09-09 14:40:00,358.87,358.92,358.28,358.47,6290.0,337.7297,337.7768,337.1745,337.3533,6290.0
2021-09-09 14:45:00,358.42,358.9,358.42,358.83,1800.0,337.3062,337.758,337.3062,337.6921,1800.0
2021-09-09 14:50:00,358.83,358.91,358.37,358.42,4602.0,337.6921,337.7674,337.2592,337.3062,4602.0
2021-09-09 14:55:00,358.56,358.88,358.42,358.69,3529.0,337.438,337.7391,337.3062,337.5603,3529.0
2021-09-09 15:00:00,358.67,358.68,358.1,358.1,6432.0,337.5415,337.5509,337.0051,337.0051,6432.0
2021-09-09 15:05:00,358.1,358.48,358.04,358.23,5734.0,337.0051,337.3627,336.9486,337.1274,5734.0
2021-09-09 15:10:00,358.38,358.43,357.79,357.8,3270.0,337.2686,337.3156,336.7133,336.7227,3270.0
2021-09-09 15:15:00,357.79,357.97,357.59,357.59,4408.0,336.7133,336.8827,336.5251,336.5251,4408.0
2021-09-09 15:20:00,357.7,358.05,357.7,358.01,3848.0,336.6286,336.958,336.6286,336.9204,3848.0
2021-09-09 15:25:00,357.99,358.4,357.94,357.94,6055.0,336.9016,337.2874,336.8545,336.8545,6055.0
2021-09-09 15:30:00,357.9,357.9,357.16,357.62,10193.0,336.8169,336.8169,336.1205,336.5534,10193.0
2021-09-09 15:35:00,357.66,358.2,357.64,358.08,7311.0,336.591,337.0992,336.5722,336.9863,7311.0
2021-09-09 15:40:00,358.03,358.21,357.87,357.93,13976.0,336.9392,337.1086,336.7886,336.8451,13976.0
2021-09-09 15:45:00,357.8,357.94,357.45,357.61,35634.0,336.7227,336.8545,336.3934,336.5439,35634.0
2021-09-09 15:50:00,357.49,357.97,357.17,357.73,96298.0,336.431,336.8827,336.1299,336.6569,96298.0
2021-09-09 15:55:00,357.68,357.77,356.7,356.77,48326.0,336.6098,336.6945,335.6875,335.7534,48326.0
2021-09-10 09:30:00,357.85,358.11,356.9,357.15,33748.0,336.7698,337.0145,335.8758,336.111,33748.0
2021-09-10 09:35:00,356.96,357.0,355.94,356.01,1994.0,335.9322,335.9699,334.9723,335.0382,1994.0
2021-09-10 09:40:00,355.8,356.06,355.32,355.32,3549.0,334.8406,335.0852,334.3888,334.3888,3549.0
2021-09-10 09:45:00,355.3,355.69,354.83,354.83,3558.0,334.37,334.737,333.9277,333.9277,3558.0
2021-09-10 09:50:00,354.8,354.8,354.26,354.65,4300.0,333.8995,333.8995,333.3913,333.7583,4300.0
2021-09-10 09:55:00,354.7,354.73,353.82,354.0,9134.0,333.8054,333.8336,332.9772,333.1466,9134.0
2021-09-10 10:00:00,353.83,354.01,353.14,353.49,7869.0,332.9866,333.156,332.3373,332.6666,7869.0
2021-09-10 10:05:00,353.46,354.06,353.45,353.96,26994.0,332.6384,333.2031,332.629,333.109,26994.0
2021-09-10 10:10:00,353.96,354.04,353.6,353.88,3318.0,333.109,333.1842,332.7702,333.0337,3318.0
2021-09-10 10:15:00,353.87,354.29,353.66,353.91,8722.0,333.0243,333.4195,332.8266,333.0619,8722.0
2021-09-10 10:20:00,353.88,354.19,353.65,353.74,3377.0,333.0337,333.3254,332.8172,332.9019,3377.0
2021-09-10 10:25:00,353.91,354.31,353.77,353.77,6602.0,333.0619,333.4383,332.9301,332.9301,6602.0
2021-09-10 10:30:00,353.76,353.76,352.86,353.63,6804.0,332.9207,332.9207,332.0738,332.7984,6804.0
2021-09-10 10:35:00,353.78,354.52,353.78,354.4,3127.0,332.9396,333.636,332.9396,333.523,3127.0
2021-09-10 10:40:00,354.33,354.35,353.57,353.59,3440.0,333.4572,333.476,332.7419,332.7608,3440.0
2021-09-10 10:45:00,353.55,353.87,353.37,353.6,2617.0,332.7231,333.0243,332.5537,332.7702,2617.0
2021-09-10 10:50:00,353.58,353.89,353.55,353.72,3179.0,332.7513,333.0431,332.7231,332.8831,3179.0
2021-09-10 10:55:00,353.35,353.67,353.35,353.38,2127.0,332.5349,332.836,332.5349,332.5631,2127.0
2021-09-10 11:00:00,353.21,353.91,353.21,353.91,4723.0,332.4031,333.0619,332.4031,333.0619,4723.0
2021-09-10 11:05:00,353.88,353.93,353.37,353.83,2804.0,333.0337,333.0807,332.5537,332.9866,2804.0
2021-09-10 11:10:00,353.9,354.16,353.87,353.9,2111.0,333.0525,333.2972,333.0243,333.0525,2111.0
2021-09-10 11:15:00,353.97,354.07,353.63,353.63,1201.0,333.1184,333.2125,332.7984,332.7984,1201.0
2021-09-10 11:20:00,353.63,353.86,353.46,353.86,3100.0,332.7984,333.0148,332.6384,333.0148,3100.0
2021-09-10 11:25:00,353.74,354.02,353.63,353.63,1500.0,332.9019,333.1654,332.7984,332.7984,1500.0
2021-09-10 11:30:00,353.75,353.99,353.6,353.99,2923.0,332.9113,333.1372,332.7702,333.1372,2923.0
2021-09-10 11:35:00,353.96,354.18,353.95,353.96,2700.0,333.109,333.316,333.0995,333.109,2700.0
2021-09-10 11:40:00,353.93,354.22,353.86,354.22,1787.0,333.0807,333.3536,333.0148,333.3536,1787.0
2021-09-10 11:45:00,354.22,354.46,353.99,354.01,1700.0,333.3536,333.5795,333.1372,333.156,1700.0
2021-09-10 11:50:00,353.97,354.08,353.69,353.81,2073.0,333.1184,333.2219,332.8549,332.9678,2073.0
2021-09-10 11:55:00,353.89,354.06,353.81,354.06,3027.0,333.0431,333.2031,332.9678,333.2031,3027.0
2021-09-10 12:00:00,354.23,354.37,353.96,354.37,9400.0,333.3631,333.4948,333.109,333.4948,9400.0
2021-09-10 12:05:00,354.44,354.68,354.44,354.68,835.0,333.5607,333.7865,333.5607,333.7865,835.0
2021-09-10 12:10:00,354.7,354.91,354.6,354.84,1600.0,333.8054,334.003,333.7113,333.9371,1600.0
2021-09-10 12:15:00,354.91,354.99,354.85,354.9,1402.0,334.003,334.0783,333.9465,333.9936,1402.0
2021-09-10 12:20:00,354.87,354.95,354.77,354.88,1513.0,333.9653,334.0406,333.8712,333.9748,1513.0
2021-09-10 12:25:00,354.88,354.91,354.49,354.7,2751.0,333.9748,334.003,333.6077,333.8054,2751.0
2021-09-10 12:30:00,354.73,354.99,354.68,354.92,1426.0,333.8336,334.0783,333.7865,334.0124,1426.0
2021-09-10 12:35:00,355.08,355.61,355.08,355.58,1916.0,334.163,334.6618,334.163,334.6335,1916.0
2021-09-10 12:40:00,355.46,355.58,355.16,355.16,1411.0,334.5206,334.6335,334.2383,334.2383,1411.0
2021-09-10 12:45:00,355.24,355.25,355.09,355.18,1343.0,334.3136,334.323,334.1724,334.2571,1343.0
2021-09-10 12:50:00,355.13,355.56,355.13,355.56,1259.0,334.21,334.6147,334.21,334.6147,1259.0
2021-09-10 12:55:00,355.73,355.94,355.73,355.8,2302.0,334.7747,334.9723,334.7747,334.8406,2302.0
2021-09-10 13:00:00,355.94,356.02,355.87,355.88,3896.0,334.9723,335.0476,334.9064,334.9159,3896.0
2021-09-10 13:05:00,355.91,356.03,355.77,355.77,1100.0,334.9441,335.057,334.8123,334.8123,1100.0
2021-09-10 13:10:00,355.77,356.09,355.77,356.09,1211.0,334.8123,335.1135,334.8123,335.1135,1211.0
2021-09-10 13:15:00,356.1,356.11,355.89,355.89,1662.0,335.1229,335.1323,334.9253,334.9253,1662.0
2021-09-10 13:20:00,355.97,356.04,355.67,355.71,1150.0,335.0006,335.0664,334.7182,334.7559,1150.0
2021-09-10 13:25:00,355.71,355.97,355.53,355.75,1500.0,334.7559,335.0006,334.5865,334.7935,1500.0
2021-09-10 13:30:00,355.76,355.92,355.62,355.92,1100.0,334.8029,334.9535,334.6712,334.9535,1100.0
2021-09-10 13:35:00,355.88,356.01,355.79,355.84,1493.0,334.9159,335.0382,334.8312,334.8782,1493.0
2021-09-10 13:40:00,355.78,355.84,355.69,355.84,2926.0,334.8217,334.8782,334.737,334.8782,2926.0
2021-09-10 13:45:00,355.8,355.91,355.64,355.66,2216.0,334.8406,334.9441,334.69,334.7088,2216.0
2021-09-10 13:50:00,355.66,355.8,355.49,355.8,50444.0,334.7088,334.8406,334.5488,334.8406,50444.0
2021-09-10 13:55:00,355.56,355.99,355.55,355.99,1976.0,334.6147,335.0194,334.6053,335.0194,1976.0
2021-09-10 14:00:00,356.01,356.11,355.85,356.11,2693.0,335.0382,335.1323,334.8876,335.1323,2693.0
2021-09-10 14:05:00,356.1,356.23,355.99,356.23,2556.0,335.1229,335.2452,335.0194,335.2452,2556.0
2021-09-10 14:10:00,356.2,356.24,356.11,356.22,2105.0,335.217,335.2546,335.1323,335.2358,2105.0
2021-09-10 14:15:00,356.22,356.24,355.85,355.87,4986.0,335.2358,335.2546,334.8876,334.9064,4986.0
2021-09-10 14:20:00,355.78,355.99,355.77,355.81,1800.0,334.8217,335.0194,334.8123,334.85,1800.0
2021-09-10 14:25:00,355.92,355.93,355.55,355.67,2566.0,334.9535,334.9629,334.6053,334.7182,2566.0
2021-09-10 14:30:00,355.79,356.2,355.79,356.02,2368.0,334.8312,335.217,334.8312,335.0476,2368.0
2021-09-10 14:35:00,356.02,356.08,355.97,355.98,801.0,335.0476,335.1041,335.0006,335.01,801.0
2021-09-10 14:40:00,355.96,355.98,355.67,355.79,3156.0,334.9911,335.01,334.7182,334.8312,3156.0
2021-09-10 14:45:00,355.88,355.98,355.59,355.59,2303.0,334.9159,335.01,334.6429,334.6429,2303.0
2021-09-10 14:50:00,355.8,355.8,355.69,355.74,1320.0,334.8406,334.8406,334.737,334.7841,1320.0
2021-09-10 14:55:00,355.67,355.7,355.24,355.24,3436.0,334.7182,334.7465,334.3136,334.3136,3436.0
2021-09-10 15:00:00,355.32,356.1,355.32,356.1,2520.0,334.3888,335.1229,334.3888,335.1229,2520.0
2021-09-10 15:05:00,356.09,356.31,355.74,355.85,4527.0,335.1135,335.3205,334.7841,334.8876,4527.0
2021-09-10 15:10:00,355.91,356.07,355.76,355.97,3061.0,334.9441,335.0947,334.8029,335.0006,3061.0
2021-09-10 15:15:00,356.0,356.23,355.94,356.18,4385.0,335.0288,335.2452,334.9723,335.1982,4385.0
2021-09-10 15:20:00,356.12,356.12,355.85,356.02,2216.0,335.1417,335.1417,334.8876,335.0476,2216.0
2021-09-10 15:25:00,355.99,356.26,355.99,356.03,2888.0,335.0194,335.2735,335.0194,335.057,2888.0
2021-09-10 15:30:00,356.05,356.12,355.86,355.86,3001.0,335.0758,335.1417,334.897,334.897,3001.0
2021-09-10 15:35:00,355.74,355.82,355.38,355.42,4360.0,334.7841,334.8594,334.4453,334.483,4360.0
2021-09-10 15:40:00,355.41,355.41,354.95,355.05,5759.0,334.4735,334.4735,334.0406,334.1347,5759.0
2021-09-10 15:45:00,355.12,355.19,354.78,355.03,5460.0,334.2006,334.2665,333.8807,334.1159,5460.0
2021-09-10 15:50:00,354.8,354.93,354.28,354.7,11269.0,333.8995,334.0218,333.4101,333.8054,11269.0
2021-09-10 15:55:00,354.71,354.85,354.03,354.05,42802.0,333.8148,333.9465,333.1748,333.1937,42802.0
2021-09-13 09:30:00,355.74,356.38,353.8,354.99,13404.0,334.7841,335.3864,332.9584,334.0783,13404.0
2021-09-13 09:35:00,355.0,355.54,354.77,355.23,2703.0,334.0877,334.5959,333.8712,334.3041,2703.0
2021-09-13 09:40:00,355.54,355.62,354.19,355.17,5328.0,334.5959,334.6712,333.3254,334.2477,5328.0
2021-09-13 09:45:00,355.34,355.54,354.82,355.1,4317.0,334.4077,334.5959,333.9183,334.1818,4317.0
2021-09-13 09:50:00,355.01,356.57,355.01,356.3,7743.0,334.0971,335.5652,334.0971,335.3111,7743.0
2021-09-13 09:55:00,356.32,356.67,355.53,355.54,4126.0,335.3299,335.6593,334.5865,334.5959,4126.0
2021-09-13 10:00:00,355.56,356.0,354.76,355.22,8700.0,334.6147,335.0288,333.8618,334.2947,8700.0
2021-09-13 10:05:00,355.31,355.8,354.71,355.72,6062.0,334.3794,334.8406,333.8148,334.7653,6062.0
2021-09-13 10:10:00,356.04,356.41,355.9,356.06,2400.0,335.0664,335.4146,334.9347,335.0852,2400.0
2021-09-13 10:15:00,356.03,356.12,355.24,355.41,4312.0,335.057,335.1417,334.3136,334.4735,4312.0
2021-09-13 10:20:00,355.36,356.24,355.35,355.62,3124.0,334.4265,335.2546,334.4171,334.6712,3124.0
2021-09-13 10:25:00,355.63,356.5,355.59,356.5,3139.0,334.6806,335.4993,334.6429,335.4993,3139.0
2021-09-13 10:30:00,356.39,356.95,356.3,356.3,3906.0,335.3958,335.9228,335.3111,335.3111,3906.0
2021-09-13 10:35:00,356.61,357.34,356.38,357.16,3895.0,335.6029,336.2898,335.3864,336.1205,3895.0
2021-09-13 10:40:00,357.16,357.28,356.15,356.22,3200.0,336.1205,336.2334,335.1699,335.2358,3200.0
2021-09-13 10:45:00,356.24,357.38,356.15,357.14,3400.0,335.2546,336.3275,335.1699,336.1016,3400.0
2021-09-13 10:50:00,357.24,357.55,357.18,357.32,3812.0,336.1957,336.4875,336.1393,336.271,3812.0
2021-09-13 10:55:00,357.21,357.38,356.77,356.77,3600.0,336.1675,336.3275,335.7534,335.7534,3600.0
2021-09-13 11:00:00,356.82,356.86,356.45,356.78,3371.0,335.8005,335.8381,335.4523,335.7628,3371.0
2021-09-13 11:05:00,356.92,357.21,356.67,356.67,3307.0,335.8946,336.1675,335.6593,335.6593,3307.0
2021-09-13 11:10:00,356.49,356.6,355.93,356.18,4719.0,335.4899,335.5934,334.9629,335.1982,4719.0
2021-09-13 11:15:00,356.12,356.48,356.12,356.48,1600.0,335.1417,335.4805,335.1417,335.4805,1600.0
2021-09-13 11:20:00,356.26,356.75,356.19,356.67,5009.0,335.2735,335.7346,335.2076,335.6593,5009.0
2021-09-13 11:25:00,356.61,356.64,356.42,356.57,1700.0,335.6029,335.6311,335.424,335.5652,1700.0
2021-09-13 11:30:00,356.58,356.68,356.46,356.53,3200.0,335.5746,335.6687,335.4617,335.5276,3200.0
2021-09-13 11:35:00,356.53,356.62,355.88,356.09,2581.0,335.5276,335.6123,334.9159,335.1135,2581.0
2021-09-13 11:40:00,356.24,356.51,356.09,356.17,1900.0,335.2546,335.5087,335.1135,335.1888,1900.0
2021-09-13 11:45:00,356.15,356.36,355.86,355.86,3630.0,335.1699,335.3676,334.897,334.897,3630.0
2021-09-13 11:50:00,355.82,355.82,355.35,355.74,2343.0,334.8594,334.8594,334.4171,334.7841,2343.0
2021-09-13 11:55:00,355.8,356.05,355.77,355.77,2881.0,334.8406,335.0758,334.8123,334.8123,2881.0
2021-09-13 12:00:00,355.69,355.72,355.29,355.29,2548.0,334.737,334.7653,334.3606,334.3606,2548.0
2021-09-13 12:05:00,355.29,355.39,354.88,354.88,2306.0,334.3606,334.4547,333.9748,333.9748,2306.0
2021-09-13 12:10:00,355.02,355.4,354.79,355.09,3672.0,334.1065,334.4641,333.8901,334.1724,3672.0
2021-09-13 12:15:00,355.01,355.01,354.36,354.46,4039.0,334.0971,334.0971,333.4854,333.5795,4039.0
2021-09-13 12:20:00,354.42,354.42,354.1,354.19,3679.0,333.5419,333.5419,333.2407,333.3254,3679.0
2021-09-13 12:25:00,354.3,354.3,353.91,353.91,2075.0,333.4289,333.4289,333.0619,333.0619,2075.0
2021-09-13 12:30:00,353.73,353.97,353.68,353.92,1830.0,332.8925,333.1184,332.8455,333.0713,1830.0
2021-09-13 12:35:00,353.9,353.96,353.49,353.49,2798.0,333.0525,333.109,332.6666,332.6666,2798.0
2021-09-13 12:40:00,353.24,353.29,352.78,352.82,3301.0,332.4314,332.4784,331.9985,332.0361,3301.0
2021-09-13 12:45:00,352.79,353.08,352.73,352.92,2679.0,332.0079,332.2808,331.9514,332.1302,2679.0
2021-09-13 12:50:00,352.75,352.97,352.69,352.8,1618.0,331.9702,332.1773,331.9138,332.0173,1618.0
2021-09-13 12:55:00,352.8,352.89,352.59,352.76,3186.0,332.0173,332.102,331.8197,331.9796,3186.0
2021-09-13 13:00:00,352.75,352.75,352.19,352.2,3622.0,331.9702,331.9702,331.4432,331.4526,3622.0
2021-09-13 13:05:00,352.25,352.56,352.2,352.28,2883.0,331.4997,331.7914,331.4526,331.5279,2883.0
2021-09-13 13:10:00,352.23,352.23,351.22,351.24,6023.0,331.4809,331.4809,330.5304,330.5492,6023.0
2021-09-13 13:15:00,351.28,351.28,350.89,351.0,3501.0,330.5868,330.5868,330.2198,330.3233,3501.0
2021-09-13 13:20:00,350.92,350.95,350.63,350.63,3550.0,330.248,330.2763,329.9751,329.9751,3550.0
2021-09-13 13:25:00,350.43,350.76,350.27,350.4,11245.0,329.7869,330.0975,329.6363,329.7587,11245.0
2021-09-13 13:30:00,350.57,350.78,350.48,350.63,3237.0,329.9187,330.1163,329.834,329.9751,3237.0
2021-09-13 13:35:00,350.72,350.72,350.45,350.49,1267.0,330.0598,330.0598,329.8057,329.8434,1267.0
2021-09-13 13:40:00,350.49,350.75,350.44,350.46,4154.0,329.8434,330.0881,329.7963,329.8151,4154.0
2021-09-13 13:45:00,350.45,350.67,350.45,350.66,2097.0,329.8057,330.0128,329.8057,330.0034,2097.0
2021-09-13 13:50:00,350.48,350.48,350.01,350.16,2870.0,329.834,329.834,329.3916,329.5328,2870.0
2021-09-13 13:55:00,350.19,350.26,349.76,350.26,7345.0,329.561,329.6269,329.1564,329.6269,7345.0
2021-09-13 14:00:00,350.25,350.49,350.25,350.4,2350.0,329.6175,329.8434,329.6175,329.7587,2350.0
2021-09-13 14:05:00,350.35,350.45,350.01,350.14,2386.0,329.7116,329.8057,329.3916,329.514,2386.0
2021-09-13 14:10:00,350.05,350.54,349.93,350.31,5001.0,329.4293,329.8904,329.3164,329.674,5001.0
2021-09-13 14:15:00,350.4,350.89,350.36,350.84,3561.0,329.7587,330.2198,329.721,330.1727,3561.0
2021-09-13 14:20:00,350.9,351.66,350.9,351.5,1774.0,330.2292,330.9444,330.2292,330.7939,1774.0
2021-09-13 14:25:00,351.5,351.8,351.37,351.42,5315.0,330.7939,331.0762,330.6715,330.7186,5315.0
2021-09-13 14:30:00,351.57,352.03,351.54,351.79,3534.0,330.8597,331.2926,330.8315,331.0668,3534.0
2021-09-13 14:35:00,351.68,351.76,351.45,351.7,2614.0,330.9633,331.0386,330.7468,330.9821,2614.0
2021-09-13 14:40:00,351.8,352.22,351.73,352.22,3397.0,331.0762,331.4715,331.0103,331.4715,3397.0
2021-09-13 14:45:00,352.22,352.65,352.0,352.65,3601.0,331.4715,331.8761,331.2644,331.8761,3601.0
2021-09-13 14:50:00,352.65,352.65,352.29,352.55,3657.0,331.8761,331.8761,331.5373,331.782,3657.0
2021-09-13 14:55:00,352.44,352.63,352.35,352.38,2700.0,331.6785,331.8573,331.5938,331.622,2700.0
2021-09-13 15:00:00,352.3,352.3,351.91,352.13,2910.0,331.5467,331.5467,331.1797,331.3868,2910.0
2021-09-13 15:05:00,352.1,352.58,352.01,352.38,3188.0,331.3585,331.8102,331.2738,331.622,3188.0
2021-09-13 15:10:00,352.31,352.9,352.31,352.77,2501.0,331.5562,332.1114,331.5562,331.9891,2501.0
2021-09-13 15:15:00,352.75,353.21,352.68,353.16,4042.0,331.9702,332.4031,331.9044,332.3561,4042.0
2021-09-13 15:20:00,353.06,353.18,352.76,352.76,2500.0,332.262,332.3749,331.9796,331.9796,2500.0
2021-09-13 15:25:00,352.87,353.45,352.77,353.44,3888.0,332.0832,332.629,331.9891,332.6196,3888.0
2021-09-13 15:30:00,353.29,353.46,353.17,353.17,3107.0,332.4784,332.6384,332.3655,332.3655,3107.0
2021-09-13 15:35:00,353.11,353.68,353.1,353.29,3982.0,332.309,332.8455,332.2996,332.4784,3982.0
2021-09-13 15:40:00,353.25,353.25,353.0,353.07,3598.0,332.4408,332.4408,332.2055,332.2714,3598.0
2021-09-13 15:45:00,353.17,353.66,353.14,353.47,7881.0,332.3655,332.8266,332.3373,332.6478,7881.0
2021-09-13 15:50:00,353.57,354.02,353.44,353.75,13520.0,332.7419,333.1654,332.6196,332.9113,13520.0
2021-09-13 15:55:00,353.85,353.86,353.46,353.72,30656.0,333.0054,333.0148,332.6384,332.8831,30656.0
2021-09-14 09:30:00,355.06,355.82,353.0,353.52,16735.0,334.1442,334.8594,332.2055,332.6949,16735.0
2021-09-14 09:35:00,353.46,353.6,353.06,353.6,8515.0,332.6384,332.7702,332.262,332.7702,8515.0
2021-09-14 09:40:00,353.24,353.62,352.87,353.41,4070.0,332.4314,332.789,332.0832,332.5914,4070.0
2021-09-14 09:45:00,353.41,353.41,352.34,352.34,3541.0,332.5914,332.5914,331.5844,331.5844,3541.0
2021-09-14 09:50:00,352.13,352.37,350.42,350.42,6487.0,331.3868,331.6126,329.7775,329.7775,6487.0
2021-09-14 09:55:00,350.51,350.54,349.7,350.3,12044.0,329.8622,329.8904,329.0999,329.6646,12044.0
2021-09-14 10:00:00,350.62,350.65,350.07,350.34,4529.0,329.9657,329.9939,329.4481,329.7022,4529.0
2021-09-14 10:05:00,350.46,351.02,350.46,350.79,5197.0,329.8151,330.3421,329.8151,330.1257,5197.0
2021-09-14 10:10:00,350.72,350.72,350.24,350.35,5736.0,330.0598,330.0598,329.6081,329.7116,5736.0
2021-09-14 10:15:00,350.31,350.63,349.93,349.94,5804.0,329.674,329.9751,329.3164,329.3258,5804.0
2021-09-14 10:20:00,350.12,350.46,349.94,349.94,4367.0,329.4952,329.8151,329.3258,329.3258,4367.0
2021-09-14 10:25:00,350.02,350.09,349.63,350.08,6498.0,329.4011,329.4669,329.034,329.4575,6498.0
2021-09-14 10:30:00,350.0,350.5,349.72,350.22,3510.0,329.3822,329.8528,329.1187,329.5893,3510.0
2021-09-14 10:35:00,350.36,351.01,350.22,350.34,6079.0,329.721,330.3327,329.5893,329.7022,6079.0
2021-09-14 10:40:00,350.36,350.69,350.36,350.5,6503.0,329.721,330.0316,329.721,329.8528,6503.0
2021-09-14 10:45:00,350.49,350.69,350.47,350.53,2491.0,329.8434,330.0316,329.8245,329.881,2491.0
2021-09-14 10:50:00,350.51,351.23,350.37,350.93,9643.0,329.8622,330.5398,329.7304,330.2574,9643.0
2021-09-14 10:55:00,350.91,350.91,350.21,350.49,6778.0,330.2386,330.2386,329.5799,329.8434,6778.0
2021-09-14 11:00:00,350.33,350.81,350.29,350.6,13116.0,329.6928,330.1445,329.6551,329.9469,13116.0
2021-09-14 11:05:00,350.5,351.03,350.38,351.0,4162.0,329.8528,330.3516,329.7398,330.3233,4162.0
2021-09-14 11:10:00,350.87,351.5,350.87,351.25,4185.0,330.201,330.7939,330.201,330.5586,4185.0
2021-09-14 11:15:00,351.23,351.64,351.12,351.56,3120.0,330.5398,330.9256,330.4363,330.8503,3120.0
2021-09-14 11:20:00,351.54,352.05,351.44,351.96,6191.0,330.8315,331.3115,330.7374,331.2268,6191.0
2021-09-14 11:25:00,352.0,352.46,351.82,352.38,15817.0,331.2644,331.6973,331.095,331.622,15817.0
2021-09-14 11:30:00,352.47,352.64,351.6,351.91,9374.0,331.7067,331.8667,330.888,331.1797,9374.0
2021-09-14 11:35:00,351.99,351.99,350.53,350.53,2100.0,331.255,331.255,329.881,329.881,2100.0
2021-09-14 11:40:00,350.73,350.74,350.31,350.33,3034.0,330.0692,330.0786,329.674,329.6928,3034.0
2021-09-14 11:45:00,350.42,350.66,350.37,350.46,2186.0,329.7775,330.0034,329.7304,329.8151,2186.0
2021-09-14 11:50:00,350.38,350.62,350.24,350.24,4299.0,329.7398,329.9657,329.6081,329.6081,4299.0
2021-09-14 11:55:00,350.27,350.68,350.27,350.68,624.0,329.6363,330.0222,329.6363,330.0222,624.0
2021-09-14 12:00:00,350.56,350.91,350.56,350.77,3541.0,329.9092,330.2386,329.9092,330.1069,3541.0
2021-09-14 12:05:00,350.82,351.47,350.82,351.15,3146.0,330.1539,330.7656,330.1539,330.4645,3146.0
2021-09-14 12:10:00,351.33,351.49,351.24,351.49,1770.0,330.6339,330.7845,330.5492,330.7845,1770.0
2021-09-14 12:15:00,351.48,351.49,351.27,351.49,1924.0,330.775,330.7845,330.5774,330.7845,1924.0
2021-09-14 12:20:00,351.41,351.44,351.01,351.01,15303.0,330.7092,330.7374,330.3327,330.3327,15303.0
2021-09-14 12:25:00,350.84,351.09,350.84,351.06,10500.0,330.1727,330.408,330.1727,330.3798,10500.0
2021-09-14 12:30:00,350.98,350.98,350.53,350.68,1409.0,330.3045,330.3045,329.881,330.0222,1409.0
2021-09-14 12:35:00,350.64,350.81,350.43,350.52,1400.0,329.9845,330.1445,329.7869,329.8716,1400.0
2021-09-14 12:40:00,350.44,350.47,350.14,350.14,2395.0,329.7963,329.8245,329.514,329.514,2395.0
2021-09-14 12:45:00,350.17,350.24,349.95,349.98,2434.0,329.5422,329.6081,329.3352,329.3634,2434.0
2021-09-14 12:50:00,349.96,349.96,349.6,349.6,930.0,329.3446,329.3446,329.0058,329.0058,930.0
2021-09-14 12:55:00,349.6,349.6,349.2,349.22,2192.0,329.0058,329.0058,328.6294,328.6482,2192.0
2021-09-14 13:00:00,349.11,349.89,349.11,349.89,3027.0,328.5447,329.2787,328.5447,329.2787,3027.0
2021-09-14 13:05:00,349.91,349.91,349.39,349.62,2710.0,329.2975,329.2975,328.8082,329.0246,2710.0
2021-09-14 13:10:00,349.61,349.73,349.53,349.56,1799.0,329.0152,329.1281,328.9399,328.9682,1799.0
2021-09-14 13:15:00,349.63,350.01,349.63,350.0,2507.0,329.034,329.3916,329.034,329.3822,2507.0
2021-09-14 13:20:00,350.19,350.43,350.19,350.31,1645.0,329.561,329.7869,329.561,329.674,1645.0
2021-09-14 13:25:00,350.31,350.42,350.08,350.42,2014.0,329.674,329.7775,329.4575,329.7775,2014.0
2021-09-14 13:30:00,350.49,350.59,350.14,350.27,3082.0,329.8434,329.9375,329.514,329.6363,3082.0
2021-09-14 13:35:00,350.14,350.41,350.05,350.41,1433.0,329.514,329.7681,329.4293,329.7681,1433.0
2021-09-14 13:40:00,350.41,350.59,350.25,350.5,3146.0,329.7681,329.9375,329.6175,329.8528,3146.0
2021-09-14 13:45:00,350.59,350.83,350.59,350.68,4605.0,329.9375,330.1633,329.9375,330.0222,4605.0
2021-09-14 13:50:00,350.7,350.76,350.57,350.76,2585.0,330.041,330.0975,329.9187,330.0975,2585.0
2021-09-14 13:55:00,350.81,351.12,350.76,350.77,2548.0,330.1445,330.4363,330.0975,330.1069,2548.0
2021-09-14 14:00:00,350.93,351.09,350.83,351.06,2899.0,330.2574,330.408,330.1633,330.3798,2899.0
2021-09-14 14:05:00,351.0,351.36,351.0,351.29,4211.0,330.3233,330.6621,330.3233,330.5962,4211.0
2021-09-14 14:10:00,351.29,351.34,351.15,351.24,2011.0,330.5962,330.6433,330.4645,330.5492,2011.0
2021-09-14 14:15:00,351.21,351.22,350.99,351.03,4631.0,330.521,330.5304,330.3139,330.3516,4631.0
2021-09-14 14:20:00,351.01,351.01,350.6,350.61,2718.0,330.3327,330.3327,329.9469,329.9563,2718.0
2021-09-14 14:25:00,350.5,350.67,350.28,350.67,6132.0,329.8528,330.0128,329.6457,330.0128,6132.0
2021-09-14 14:30:00,350.63,350.63,350.28,350.29,2808.0,329.9751,329.9751,329.6457,329.6551,2808.0
2021-09-14 14:35:00,350.22,350.37,350.22,350.31,972.0,329.5893,329.7304,329.5893,329.674,972.0
2021-09-14 14:40:00,350.31,350.55,350.26,350.41,3535.0,329.674,329.8998,329.6269,329.7681,3535.0
2021-09-14 14:45:00,350.7,351.0,350.5,350.84,2547.0,330.041,330.3233,329.8528,330.1727,2547.0
2021-09-14 14:50:00,351.05,351.05,350.75,350.88,2187.0,330.3704,330.3704,330.0881,330.2104,2187.0
2021-09-14 14:55:00,350.98,351.4,350.97,351.28,4451.0,330.3045,330.6998,330.2951,330.5868,4451.0
2021-09-14 15:00:00,351.4,352.0,351.22,352.0,5962.0,330.6998,331.2644,330.5304,331.2644,5962.0
2021-09-14 15:05:00,352.05,352.6,352.05,352.28,7082.0,331.3115,331.8291,331.3115,331.5279,7082.0
2021-09-14 15:10:00,352.34,352.65,352.34,352.63,4945.0,331.5844,331.8761,331.5844,331.8573,4945.0
2021-09-14 15:15:00,352.54,352.64,352.3,352.46,7979.0,331.7726,331.8667,331.5467,331.6973,7979.0
2021-09-14 15:20:00,352.41,353.04,352.38,352.85,8125.0,331.6503,332.2432,331.622,332.0643,8125.0
2021-09-14 15:25:00,352.63,352.94,352.59,352.93,7254.0,331.8573,332.149,331.8197,332.1396,7254.0
2021-09-14 15:30:00,352.88,353.0,352.39,352.48,6573.0,332.0926,332.2055,331.6314,331.7161,6573.0
2021-09-14 15:35:00,352.26,352.34,351.53,352.02,6164.0,331.5091,331.5844,330.8221,331.2832,6164.0
2021-09-14 15:40:00,352.02,352.37,351.93,352.18,3347.0,331.2832,331.6126,331.1985,331.4338,3347.0
2021-09-14 15:45:00,352.36,352.5,351.71,351.76,4610.0,331.6032,331.735,330.9915,331.0386,4610.0
2021-09-14 15:50:00,351.73,352.17,351.28,352.16,14021.0,331.0103,331.4244,330.5868,331.415,14021.0
2021-09-14 15:55:00,352.06,352.23,351.6,351.73,26241.0,331.3209,331.4809,330.888,331.0103,26241.0
2021-09-15 09:30:00,352.01,353.89,352.01,353.39,15229.0,331.2738,333.0431,331.2738,332.5725,15229.0
2021-09-15 09:35:00,353.11,353.39,351.61,351.86,3010.0,332.309,332.5725,330.8974,331.1327,3010.0
2021-09-15 09:40:00,351.67,352.39,351.42,352.31,2169.0,330.9539,331.6314,330.7186,331.5562,2169.0
2021-09-15 09:45:00,352.75,353.39,352.75,352.97,3234.0,331.9702,332.5725,331.9702,332.1773,3234.0
2021-09-15 09:50:00,353.5,353.5,352.7,353.19,2700.0,332.6761,332.6761,331.9232,332.3843,2700.0
2021-09-15 09:55:00,353.19,354.42,353.19,354.42,3164.0,332.3843,333.5419,332.3843,333.5419,3164.0
2021-09-15 10:00:00,354.59,355.39,354.54,355.39,6122.0,333.7018,334.4547,333.6548,334.4547,6122.0
2021-09-15 10:05:00,355.36,355.36,354.23,354.23,3998.0,334.4265,334.4265,333.3631,333.3631,3998.0
2021-09-15 10:10:00,354.38,354.68,354.36,354.36,1894.0,333.5042,333.7865,333.4854,333.4854,1894.0
2021-09-15 10:15:00,354.32,354.72,353.83,354.72,1901.0,333.4477,333.8242,332.9866,333.8242,1901.0
2021-09-15 10:20:00,354.74,354.88,354.35,354.35,2896.0,333.843,333.9748,333.476,333.476,2896.0
2021-09-15 10:25:00,354.51,354.69,353.98,354.0,4791.0,333.6266,333.796,333.1278,333.1466,4791.0
2021-09-15 10:30:00,354.66,354.91,354.02,354.02,3667.0,333.7677,334.003,333.1654,333.1654,3667.0
2021-09-15 10:35:00,354.35,354.55,354.23,354.23,1800.0,333.476,333.6642,333.3631,333.3631,1800.0
2021-09-15 10:40:00,354.23,354.23,353.39,353.71,1366.0,333.3631,333.3631,332.5725,332.8737,1366.0
2021-09-15 10:45:00,353.75,354.17,353.75,354.05,2484.0,332.9113,333.3066,332.9113,333.1937,2484.0
2021-09-15 10:50:00,354.3,354.43,353.96,353.96,2194.0,333.4289,333.5513,333.109,333.109,2194.0
2021-09-15 10:55:00,353.92,354.28,353.81,354.26,2500.0,333.0713,333.4101,332.9678,333.3913,2500.0
2021-09-15 11:00:00,354.36,354.5,354.26,354.5,600.0,333.4854,333.6171,333.3913,333.6171,600.0
2021-09-15 11:05:00,354.92,354.92,354.43,354.43,2103.0,334.0124,334.0124,333.5513,333.5513,2103.0
2021-09-15 11:10:00,354.55,354.93,354.37,354.37,1806.0,333.6642,334.0218,333.4948,333.4948,1806.0
2021-09-15 11:15:00,354.36,354.71,354.36,354.54,1100.0,333.4854,333.8148,333.4854,333.6548,1100.0
2021-09-15 11:20:00,354.59,354.66,353.96,354.14,2696.0,333.7018,333.7677,333.109,333.2784,2696.0
2021-09-15 11:25:00,354.01,354.26,354.01,354.04,2234.0,333.156,333.3913,333.156,333.1842,2234.0
2021-09-15 11:30:00,354.2,354.43,354.11,354.38,6536.0,333.3348,333.5513,333.2501,333.5042,6536.0
2021-09-15 11:35:00,354.48,355.42,354.43,355.42,7067.0,333.5983,334.483,333.5513,334.483,7067.0
2021-09-15 11:40:00,355.38,355.67,355.06,355.61,5545.0,334.4453,334.7182,334.1442,334.6618,5545.0
2021-09-15 11:45:00,355.68,355.73,355.14,355.32,5697.0,334.7276,334.7747,334.2194,334.3888,5697.0
2021-09-15 11:50:00,355.45,355.99,355.4,355.83,6803.0,334.5112,335.0194,334.4641,334.8688,6803.0
2021-09-15 11:55:00,355.94,356.08,355.65,356.08,6160.0,334.9723,335.1041,334.6994,335.1041,6160.0
2021-09-15 12:00:00,356.01,356.37,355.69,356.34,3108.0,335.0382,335.377,334.737,335.3488,3108.0
2021-09-15 12:05:00,356.25,356.89,356.25,356.77,5608.0,335.2641,335.8664,335.2641,335.7534,5608.0
2021-09-15 12:10:00,356.89,356.93,356.68,356.74,2603.0,335.8664,335.904,335.6687,335.7252,2603.0
2021-09-15 12:15:00,356.81,357.2,356.81,357.0,1897.0,335.7911,336.1581,335.7911,335.9699,1897.0
2021-09-15 12:20:00,357.0,357.0,356.54,356.62,1891.0,335.9699,335.9699,335.537,335.6123,1891.0
2021-09-15 12:25:00,356.64,356.66,356.16,356.16,2632.0,335.6311,335.6499,335.1794,335.1794,2632.0
2021-09-15 12:30:00,356.13,356.18,355.59,355.59,600.0,335.1511,335.1982,334.6429,334.6429,600.0
2021-09-15 12:35:00,355.53,356.07,355.5,356.07,2062.0,334.5865,335.0947,334.5582,335.0947,2062.0
2021-09-15 12:40:00,356.12,356.51,356.12,356.51,1400.0,335.1417,335.5087,335.1417,335.5087,1400.0
2021-09-15 12:45:00,356.41,356.41,355.52,356.0,3662.0,335.4146,335.4146,334.5771,335.0288,3662.0
2021-09-15 12:50:00,355.95,355.95,355.72,355.79,1001.0,334.9817,334.9817,334.7653,334.8312,1001.0
2021-09-15 12:55:00,355.78,355.84,355.69,355.82,1476.0,334.8217,334.8782,334.737,334.8594,1476.0
2021-09-15 13:00:00,355.73,356.31,355.73,356.31,1585.0,334.7747,335.3205,334.7747,335.3205,1585.0
2021-09-15 13:05:00,356.42,356.57,356.24,356.42,1901.0,335.424,335.5652,335.2546,335.424,1901.0
2021-09-15 13:10:00,356.25,356.59,356.25,356.59,700.0,335.2641,335.584,335.2641,335.584,700.0
2021-09-15 13:15:00,356.75,356.75,356.36,356.36,1400.0,335.7346,335.7346,335.3676,335.3676,1400.0
2021-09-15 13:20:00,356.3,356.68,356.28,356.68,1316.0,335.3111,335.6687,335.2923,335.6687,1316.0
2021-09-15 13:25:00,356.77,356.78,356.44,356.45,2400.0,335.7534,335.7628,335.4429,335.4523,2400.0
2021-09-15 13:30:00,356.51,356.61,356.29,356.31,1610.0,335.5087,335.6029,335.3017,335.3205,1610.0
2021-09-15 13:35:00,356.36,356.42,356.19,356.19,1200.0,335.3676,335.424,335.2076,335.2076,1200.0
2021-09-15 13:40:00,356.21,356.54,356.21,356.54,1000.0,335.2264,335.537,335.2264,335.537,1000.0
2021-09-15 13:45:00,356.56,356.61,356.31,356.31,1943.0,335.5558,335.6029,335.3205,335.3205,1943.0
2021-09-15 13:50:00,356.31,356.36,356.13,356.18,3411.0,335.3205,335.3676,335.1511,335.1982,3411.0
2021-09-15 13:55:00,356.15,356.29,356.14,356.15,2650.0,335.1699,335.3017,335.1605,335.1699,2650.0
2021-09-15 14:00:00,356.2,356.28,355.83,356.18,3270.0,335.217,335.2923,334.8688,335.1982,3270.0
2021-09-15 14:05:00,356.18,356.32,356.04,356.18,2366.0,335.1982,335.3299,335.0664,335.1982,2366.0
2021-09-15 14:10:00,356.11,356.2,355.65,355.65,1600.0,335.1323,335.217,334.6994,334.6994,1600.0
2021-09-15 14:15:00,355.47,355.76,355.47,355.5,1343.0,334.53,334.8029,334.53,334.5582,1343.0
2021-09-15 14:20:00,355.13,355.19,354.9,355.09,5519.0,334.21,334.2665,333.9936,334.1724,5519.0
2021-09-15 14:25:00,355.06,355.73,354.98,355.47,5025.0,334.1442,334.7747,334.0689,334.53,5025.0
2021-09-15 14:30:00,355.43,355.65,355.28,355.55,1500.0,334.4924,334.6994,334.3512,334.6053,1500.0
2021-09-15 14:35:00,355.64,355.68,355.47,355.53,2100.0,334.69,334.7276,334.53,334.5865,2100.0
2021-09-15 14:40:00,355.46,355.66,355.4,355.66,4945.0,334.5206,334.7088,334.4641,334.7088,4945.0
2021-09-15 14:45:00,355.73,355.76,355.35,355.53,3216.0,334.7747,334.8029,334.4171,334.5865,3216.0
2021-09-15 14:50:00,355.5,355.58,355.25,355.45,2668.0,334.5582,334.6335,334.323,334.5112,2668.0
2021-09-15 14:55:00,355.35,355.35,354.96,355.02,2169.0,334.4171,334.4171,334.05,334.1065,2169.0
2021-09-15 15:00:00,354.99,355.3,354.82,355.24,2068.0,334.0783,334.37,333.9183,334.3136,2068.0
2021-09-15 15:05:00,355.22,355.26,354.98,355.25,2625.0,334.2947,334.3324,334.0689,334.323,2625.0
2021-09-15 15:10:00,355.32,355.32,355.08,355.32,1759.0,334.3888,334.3888,334.163,334.3888,1759.0
2021-09-15 15:15:00,355.41,355.69,355.33,355.41,2766.0,334.4735,334.737,334.3983,334.4735,2766.0
2021-09-15 15:20:00,355.37,355.52,355.11,355.32,3150.0,334.4359,334.5771,334.1912,334.3888,3150.0
2021-09-15 15:25:00,355.38,355.52,355.33,355.52,2929.0,334.4453,334.5771,334.3983,334.5771,2929.0
2021-09-15 15:30:00,355.47,356.06,355.44,355.97,2900.0,334.53,335.0852,334.5018,335.0006,2900.0
2021-09-15 15:35:00,356.08,356.45,356.02,356.45,4152.0,335.1041,335.4523,335.0476,335.4523,4152.0
2021-09-15 15:40:00,356.39,356.44,356.02,356.13,4476.0,335.3958,335.4429,335.0476,335.1511,4476.0
2021-09-15 15:45:00,356.13,356.13,355.6,355.65,4096.0,335.1511,335.1511,334.6523,334.6994,4096.0
2021-09-15 15:50:00,355.7,356.0,355.65,355.68,6974.0,334.7465,335.0288,334.6994,334.7276,6974.0
2021-09-15 15:55:00,355.61,355.9,355.4,355.9,25722.0,334.6618,334.9347,334.4641,334.9347,25722.0
2021-09-16 09:30:00,356.76,357.11,356.06,356.83,9694.0,335.744,336.0734,335.0852,335.8099,9694.0
2021-09-16 09:35:00,355.29,355.65,355.11,355.25,2870.0,334.3606,334.6994,334.1912,334.323,2870.0
2021-09-16 09:40:00,355.59,355.59,354.84,355.02,2376.0,334.6429,334.6429,333.9371,334.1065,2376.0
2021-09-16 09:45:00,354.93,354.95,354.4,354.84,5406.0,334.0218,334.0406,333.523,333.9371,5406.0
2021-09-16 09:50:00,354.69,355.44,354.55,354.61,3852.0,333.796,334.5018,333.6642,333.7207,3852.0
2021-09-16 09:55:00,354.5,354.62,354.31,354.38,4471.0,333.6171,333.7301,333.4383,333.5042,4471.0
2021-09-16 10:00:00,354.14,354.29,353.33,353.39,5976.0,333.2784,333.4195,332.5161,332.5725,5976.0
2021-09-16 10:05:00,353.21,353.36,352.86,353.06,6647.0,332.4031,332.5443,332.0738,332.262,6647.0
2021-09-16 10:10:00,353.23,353.85,353.23,353.45,1832.0,332.422,333.0054,332.422,332.629,1832.0
2021-09-16 10:15:00,353.21,353.22,352.57,352.7,5106.0,332.4031,332.4125,331.8008,331.9232,5106.0
2021-09-16 10:20:00,352.85,352.91,352.7,352.83,1502.0,332.0643,332.1208,331.9232,332.0455,1502.0
2021-09-16 10:25:00,352.5,353.27,352.5,353.27,3125.0,331.735,332.4596,331.735,332.4596,3125.0
2021-09-16 10:30:00,353.27,353.37,352.87,353.37,1900.0,332.4596,332.5537,332.0832,332.5537,1900.0
2021-09-16 10:35:00,353.45,353.54,353.22,353.54,1600.0,332.629,332.7137,332.4125,332.7137,1600.0
2021-09-16 10:40:00,353.5,353.58,353.23,353.5,2963.0,332.6761,332.7513,332.422,332.6761,2963.0
2021-09-16 10:45:00,353.41,353.6,353.01,353.12,2716.0,332.5914,332.7702,332.2149,332.3184,2716.0
2021-09-16 10:50:00,353.06,353.22,352.84,352.88,2500.0,332.262,332.4125,332.0549,332.0926,2500.0
2021-09-16 10:55:00,352.62,353.01,352.52,352.94,2272.0,331.8479,332.2149,331.7538,332.149,2272.0
2021-09-16 11:00:00,352.88,352.98,352.85,352.92,1814.0,332.0926,332.1867,332.0643,332.1302,1814.0
2021-09-16 11:05:00,352.97,353.32,352.95,353.32,3041.0,332.1773,332.5067,332.1585,332.5067,3041.0
2021-09-16 11:10:00,353.3,353.35,353.15,353.35,800.0,332.4878,332.5349,332.3467,332.5349,800.0
2021-09-16 11:15:00,353.39,353.39,352.66,352.68,2000.0,332.5725,332.5725,331.8855,331.9044,2000.0
2021-09-16 11:20:00,352.77,353.06,352.7,353.06,1292.0,331.9891,332.262,331.9232,332.262,1292.0
2021-09-16 11:25:00,353.12,353.6,353.06,353.46,2459.0,332.3184,332.7702,332.262,332.6384,2459.0
2021-09-16 11:30:00,353.46,353.49,353.09,353.09,2434.0,332.6384,332.6666,332.2902,332.2902,2434.0
2021-09-16 11:35:00,353.16,353.26,352.87,353.26,3121.0,332.3561,332.4502,332.0832,332.4502,3121.0
2021-09-16 11:40:00,353.18,353.22,352.72,352.8,3000.0,332.3749,332.4125,331.942,332.0173,3000.0
2021-09-16 11:45:00,352.78,352.78,352.22,352.37,4283.0,331.9985,331.9985,331.4715,331.6126,4283.0
2021-09-16 11:50:00,352.35,352.35,351.95,351.99,4101.0,331.5938,331.5938,331.2174,331.255,4101.0
2021-09-16 11:55:00,351.86,351.9,351.62,351.7,2366.0,331.1327,331.1703,330.9068,330.9821,2366.0
2021-09-16 12:00:00,351.75,351.84,351.31,351.41,3806.0,331.0291,331.1138,330.6151,330.7092,3806.0
2021-09-16 12:05:00,351.44,351.44,351.11,351.11,3100.0,330.7374,330.7374,330.4268,330.4268,3100.0
2021-09-16 12:10:00,351.25,351.29,351.01,351.15,3991.0,330.5586,330.5962,330.3327,330.4645,3991.0
2021-09-16 12:15:00,351.19,351.64,351.15,351.57,4225.0,330.5021,330.9256,330.4645,330.8597,4225.0
2021-09-16 12:20:00,351.62,351.7,351.19,351.19,2100.0,330.9068,330.9821,330.5021,330.5021,2100.0
2021-09-16 12:25:00,351.19,351.19,350.89,351.02,2466.0,330.5021,330.5021,330.2198,330.3421,2466.0
2021-09-16 12:30:00,351.02,351.02,350.75,351.02,1311.0,330.3421,330.3421,330.0881,330.3421,1311.0
2021-09-16 12:35:00,351.0,351.18,350.88,351.18,2057.0,330.3233,330.4927,330.2104,330.4927,2057.0
2021-09-16 12:40:00,351.03,351.08,350.6,350.95,3017.0,330.3516,330.3986,329.9469,330.2763,3017.0
2021-09-16 12:45:00,350.99,351.31,350.95,351.02,2300.0,330.3139,330.6151,330.2763,330.3421,2300.0
2021-09-16 12:50:00,351.0,351.01,350.44,350.44,2234.0,330.3233,330.3327,329.7963,329.7963,2234.0
2021-09-16 12:55:00,350.4,350.43,350.06,350.06,1305.0,329.7587,329.7869,329.4387,329.4387,1305.0
2021-09-16 13:00:00,350.09,350.26,349.95,350.12,3301.0,329.4669,329.6269,329.3352,329.4952,3301.0
2021-09-16 13:05:00,350.07,350.52,350.0,350.31,4292.0,329.4481,329.8716,329.3822,329.674,4292.0
2021-09-16 13:10:00,350.44,350.44,350.17,350.18,3080.0,329.7963,329.7963,329.5422,329.5516,3080.0
2021-09-16 13:15:00,350.32,350.37,350.07,350.36,2300.0,329.6834,329.7304,329.4481,329.721,2300.0
2021-09-16 13:20:00,350.53,350.54,350.08,350.09,2074.0,329.881,329.8904,329.4575,329.4669,2074.0
2021-09-16 13:25:00,350.17,350.44,350.17,350.44,1200.0,329.5422,329.7963,329.5422,329.7963,1200.0
2021-09-16 13:30:00,350.57,350.65,350.27,350.47,1390.0,329.9187,329.9939,329.6363,329.8245,1390.0
2021-09-16 13:35:00,350.4,350.66,350.26,350.59,2371.0,329.7587,330.0034,329.6269,329.9375,2371.0
2021-09-16 13:40:00,350.5,350.55,350.22,350.22,1252.0,329.8528,329.8998,329.5893,329.5893,1252.0
2021-09-16 13:45:00,350.14,350.27,349.91,349.94,3832.0,329.514,329.6363,329.2975,329.3258,3832.0
2021-09-16 13:50:00,349.94,350.44,349.94,350.43,2067.0,329.3258,329.7963,329.3258,329.7869,2067.0
2021-09-16 13:55:00,350.47,350.47,350.02,350.28,3224.0,329.8245,329.8245,329.4011,329.6457,3224.0
2021-09-16 14:00:00,350.33,350.33,350.08,350.08,1302.0,329.6928,329.6928,329.4575,329.4575,1302.0
2021-09-16 14:05:00,350.01,350.05,349.88,350.05,1150.0,329.3916,329.4293,329.2693,329.4293,1150.0
2021-09-16 14:10:00,350.16,350.36,350.02,350.25,4401.0,329.5328,329.721,329.4011,329.6175,4401.0
2021-09-16 14:15:00,350.34,350.46,350.12,350.12,3068.0,329.7022,329.8151,329.4952,329.4952,3068.0
2021-09-16 14:20:00,350.16,350.19,349.97,350.04,3600.0,329.5328,329.561,329.354,329.4199,3600.0
2021-09-16 14:25:00,350.03,350.14,349.72,350.09,5529.0,329.4105,329.514,329.1187,329.4669,5529.0
2021-09-16 14:30:00,350.25,350.26,349.87,349.91,1800.0,329.6175,329.6269,329.2599,329.2975,1800.0
2021-09-16 14:35:00,349.92,350.05,349.72,349.73,2900.0,329.3069,329.4293,329.1187,329.1281,2900.0
2021-09-16 14:40:00,349.66,349.66,349.34,349.34,1200.0,329.0623,329.0623,328.7611,328.7611,1200.0
2021-09-16 14:45:00,349.31,349.66,349.31,349.65,3150.0,328.7329,329.0623,328.7329,329.0528,3150.0
2021-09-16 14:50:00,349.67,350.08,349.56,350.07,3396.0,329.0717,329.4575,328.9682,329.4481,3396.0
2021-09-16 14:55:00,350.17,350.59,350.17,350.53,4745.0,329.5422,329.9375,329.5422,329.881,4745.0
2021-09-16 15:00:00,350.59,350.74,350.37,350.74,5385.0,329.9375,330.0786,329.7304,330.0786,5385.0
2021-09-16 15:05:00,350.87,351.39,350.75,351.28,5331.0,330.201,330.6903,330.0881,330.5868,5331.0
2021-09-16 15:10:00,351.54,351.54,351.04,351.2,4959.0,330.8315,330.8315,330.361,330.5115,4959.0
2021-09-16 15:15:00,351.24,351.33,351.02,351.25,3255.0,330.5492,330.6339,330.3421,330.5586,3255.0
2021-09-16 15:20:00,351.5,351.58,351.28,351.38,4002.0,330.7939,330.8692,330.5868,330.6809,4002.0
2021-09-16 15:25:00,351.32,351.4,351.07,351.22,7309.0,330.6245,330.6998,330.3892,330.5304,7309.0
2021-09-16 15:30:00,351.22,351.5,351.21,351.35,8962.0,330.5304,330.7939,330.521,330.6527,8962.0
2021-09-16 15:35:00,351.42,351.42,350.87,351.23,5280.0,330.7186,330.7186,330.201,330.5398,5280.0
2021-09-16 15:40:00,351.18,351.23,350.88,350.88,9971.0,330.4927,330.5398,330.2104,330.2104,9971.0
2021-09-16 15:45:00,350.78,350.82,350.08,350.09,15306.0,330.1163,330.1539,329.4575,329.4669,15306.0
2021-09-16 15:50:00,350.54,350.54,349.84,349.84,14562.0,329.8904,329.8904,329.2317,329.2317,14562.0
2021-09-16 15:55:00,349.92,349.95,349.26,349.66,36800.0,329.3069,329.3352,328.6858,329.0623,36800.0
2021-09-17 09:30:00,350.88,355.75,350.88,352.37,198802.0,330.2104,334.7935,330.2104,331.6126,198802.0
2021-09-17 09:35:00,352.25,352.25,347.62,347.96,19458.0,331.4997,331.4997,327.1424,327.4624,19458.0
2021-09-17 09:40:00,348.48,350.09,348.48,349.23,5328.0,327.9518,329.4669,327.9518,328.6576,5328.0
2021-09-17 09:45:00,349.21,349.68,347.56,347.56,6224.0,328.6388,329.0811,327.086,327.086,6224.0
2021-09-17 09:50:00,347.94,348.78,347.17,348.29,9497.0,327.4436,328.2341,326.7189,327.773,9497.0
2021-09-17 09:55:00,348.65,348.66,347.59,347.59,1700.0,328.1118,328.1212,327.1142,327.1142,1700.0
2021-09-17 10:00:00,347.54,348.54,347.47,348.36,5859.0,327.0671,328.0082,327.0013,327.8388,5859.0
2021-09-17 10:05:00,348.22,348.33,347.51,347.67,2710.0,327.7071,327.8106,327.0389,327.1895,2710.0
2021-09-17 10:10:00,347.84,348.37,347.47,347.71,7476.0,327.3495,327.8483,327.0013,327.2271,7476.0
2021-09-17 10:15:00,347.53,348.16,347.39,348.02,14997.0,327.0577,327.6506,326.926,327.5189,14997.0
2021-09-17 10:20:00,348.27,348.27,347.28,347.28,1752.0,327.7541,327.7541,326.8225,326.8225,1752.0
2021-09-17 10:25:00,347.2,347.69,347.02,347.67,3741.0,326.7472,327.2083,326.5778,327.1895,3741.0
2021-09-17 10:30:00,347.48,347.67,347.32,347.54,4228.0,327.0107,327.1895,326.8601,327.0671,4228.0
2021-09-17 10:35:00,347.76,348.39,347.6,348.33,1300.0,327.2742,327.8671,327.1236,327.8106,1300.0
2021-09-17 10:40:00,348.25,348.26,347.72,347.79,2139.0,327.7353,327.7447,327.2365,327.3024,2139.0
2021-09-17 10:45:00,347.77,348.33,347.4,348.33,2506.0,327.2836,327.8106,326.9354,327.8106,2506.0
2021-09-17 10:50:00,347.89,348.53,347.82,348.53,2550.0,327.3965,327.9988,327.3307,327.9988,2550.0
2021-09-17 10:55:00,348.32,348.67,348.15,348.51,3796.0,327.8012,328.1306,327.6412,327.98,3796.0
2021-09-17 11:00:00,348.92,349.62,348.75,349.62,2900.0,328.3659,329.0246,328.2059,329.0246,2900.0
2021-09-17 11:05:00,349.54,350.12,349.36,350.08,3318.0,328.9493,329.4952,328.7799,329.4575,3318.0
2021-09-17 11:10:00,350.09,350.09,349.19,349.8,3589.0,329.4669,329.4669,328.6199,329.194,3589.0
2021-09-17 11:15:00,350.07,350.07,349.4,349.41,1413.0,329.4481,329.4481,328.8176,328.827,1413.0
2021-09-17 11:20:00,349.28,349.9,349.17,349.77,3229.0,328.7046,329.2881,328.6011,329.1658,3229.0
2021-09-17 11:25:00,349.74,349.96,349.66,349.96,2151.0,329.1375,329.3446,329.0623,329.3446,2151.0
2021-09-17 11:30:00,349.94,350.04,349.0,349.22,2550.0,329.3258,329.4199,328.4411,328.6482,2550.0
2021-09-17 11:35:00,349.57,349.99,349.22,349.94,2000.0,328.9776,329.3728,328.6482,329.3258,2000.0
2021-09-17 11:40:00,349.93,350.75,349.93,350.3,2766.0,329.3164,330.0881,329.3164,329.6646,2766.0
2021-09-17 11:45:00,350.36,350.41,350.09,350.29,3705.0,329.721,329.7681,329.4669,329.6551,3705.0
2021-09-17 11:50:00,350.23,350.23,349.77,350.01,1900.0,329.5987,329.5987,329.1658,329.3916,1900.0
2021-09-17 11:55:00,349.94,350.5,349.94,350.5,1200.0,329.3258,329.8528,329.3258,329.8528,1200.0
2021-09-17 12:00:00,350.66,350.8,350.61,350.72,2139.0,330.0034,330.1351,329.9563,330.0598,2139.0
2021-09-17 12:05:00,350.68,351.1,350.55,351.03,2558.0,330.0222,330.4174,329.8998,330.3516,2558.0
2021-09-17 12:10:00,350.95,351.27,350.83,351.16,3338.0,330.2763,330.5774,330.1633,330.4739,3338.0
2021-09-17 12:15:00,351.15,351.51,351.07,351.39,3100.0,330.4645,330.8033,330.3892,330.6903,3100.0
2021-09-17 12:20:00,351.31,352.35,351.29,352.35,3600.0,330.6151,331.5938,330.5962,331.5938,3600.0
2021-09-17 12:25:00,352.19,352.35,351.83,351.87,2532.0,331.4432,331.5938,331.1044,331.1421,2532.0
2021-09-17 12:30:00,351.66,351.91,351.66,351.85,2800.0,330.9444,331.1797,330.9444,331.1233,2800.0
2021-09-17 12:35:00,351.94,352.04,351.8,351.96,3012.0,331.2079,331.3021,331.0762,331.2268,3012.0
2021-09-17 12:40:00,351.96,351.96,351.56,351.56,900.0,331.2268,331.2268,330.8503,330.8503,900.0
2021-09-17 12:45:00,351.49,351.62,351.12,351.12,3301.0,330.7845,330.9068,330.4363,330.4363,3301.0
2021-09-17 12:50:00,351.43,351.48,351.17,351.3,1922.0,330.728,330.775,330.4833,330.6057,1922.0
2021-09-17 12:55:00,351.22,351.37,351.21,351.37,900.0,330.5304,330.6715,330.521,330.6715,900.0
2021-09-17 13:00:00,351.32,351.32,351.01,351.01,840.0,330.6245,330.6245,330.3327,330.3327,840.0
2021-09-17 13:05:00,350.93,351.22,350.9,350.91,2769.0,330.2574,330.5304,330.2292,330.2386,2769.0
2021-09-17 13:10:00,350.98,351.11,350.6,350.63,3154.0,330.3045,330.4268,329.9469,329.9751,3154.0
2021-09-17 13:15:00,350.53,350.6,350.35,350.35,2300.0,329.881,329.9469,329.7116,329.7116,2300.0
2021-09-17 13:20:00,350.37,350.88,350.31,350.84,2873.0,329.7304,330.2104,329.674,330.1727,2873.0
2021-09-17 13:25:00,350.82,350.96,350.48,350.96,3000.0,330.1539,330.2857,329.834,330.2857,3000.0
2021-09-17 13:30:00,350.95,350.95,350.42,350.63,3799.0,330.2763,330.2763,329.7775,329.9751,3799.0
2021-09-17 13:35:00,350.81,350.9,350.67,350.68,1300.0,330.1445,330.2292,330.0128,330.0222,1300.0
2021-09-17 13:40:00,350.7,350.7,350.26,350.27,1500.0,330.041,330.041,329.6269,329.6363,1500.0
2021-09-17 13:45:00,350.22,350.29,349.96,350.11,1633.0,329.5893,329.6551,329.3446,329.4858,1633.0
2021-09-17 13:50:00,350.0,350.18,349.82,350.18,1800.0,329.3822,329.5516,329.2128,329.5516,1800.0
2021-09-17 13:55:00,350.18,350.32,349.95,349.95,1101.0,329.5516,329.6834,329.3352,329.3352,1101.0
2021-09-17 14:00:00,349.89,350.0,349.7,349.88,1801.0,329.2787,329.3822,329.0999,329.2693,1801.0
2021-09-17 14:05:00,349.78,350.35,349.77,350.25,2760.0,329.1752,329.7116,329.1658,329.6175,2760.0
2021-09-17 14:10:00,350.46,350.61,350.12,350.12,6077.0,329.8151,329.9563,329.4952,329.4952,6077.0
2021-09-17 14:15:00,350.06,350.41,349.99,350.18,3047.0,329.4387,329.7681,329.3728,329.5516,3047.0
2021-09-17 14:20:00,350.18,350.53,350.18,350.45,2343.0,329.5516,329.881,329.5516,329.8057,2343.0
2021-09-17 14:25:00,350.4,350.61,350.19,350.54,3327.0,329.7587,329.9563,329.561,329.8904,3327.0
2021-09-17 14:30:00,350.41,350.65,350.4,350.57,1700.0,329.7681,329.9939,329.7587,329.9187,1700.0
2021-09-17 14:35:00,350.53,350.69,350.41,350.69,1700.0,329.881,330.0316,329.7681,330.0316,1700.0
2021-09-17 14:40:00,350.55,350.62,350.33,350.46,3307.0,329.8998,329.9657,329.6928,329.8151,3307.0
2021-09-17 14:45:00,350.54,350.93,350.32,350.93,3803.0,329.8904,330.2574,329.6834,330.2574,3803.0
2021-09-17 14:50:00,350.92,351.25,350.76,350.94,6852.0,330.248,330.5586,330.0975,330.2669,6852.0
2021-09-17 14:55:00,350.98,351.12,350.86,350.92,2520.0,330.3045,330.4363,330.1916,330.248,2520.0
2021-09-17 15:00:00,351.09,351.23,350.84,351.15,2363.0,330.408,330.5398,330.1727,330.4645,2363.0
2021-09-17 15:05:00,351.21,351.28,350.69,350.79,4425.0,330.521,330.5868,330.0316,330.1257,4425.0
2021-09-17 15:10:00,350.7,350.7,350.4,350.48,3362.0,330.041,330.041,329.7587,329.834,3362.0
2021-09-17 15:15:00,350.54,350.7,350.38,350.6,3046.0,329.8904,330.041,329.7398,329.9469,3046.0
2021-09-17 15:20:00,350.62,350.9,350.45,350.9,4817.0,329.9657,330.2292,329.8057,330.2292,4817.0
2021-09-17 15:25:00,350.82,350.82,350.25,350.44,5912.0,330.1539,330.1539,329.6175,329.7963,5912.0
2021-09-17 15:30:00,350.4,350.4,349.88,350.15,10571.0,329.7587,329.7587,329.2693,329.5234,10571.0
2021-09-17 15:35:00,350.3,350.62,350.1,350.47,11046.0,329.6646,329.9657,329.4763,329.8245,11046.0
2021-09-17 15:40:00,350.66,350.76,350.41,350.64,9517.0,330.0034,330.0975,329.7681,329.9845,9517.0
2021-09-17 15:45:00,350.68,350.68,348.58,348.72,15958.0,330.0222,330.0222,328.0459,328.1776,15958.0
2021-09-17 15:50:00,349.14,350.79,349.09,350.58,48673.0,328.5729,330.1257,328.5258,329.9281,48673.0
2021-09-17 15:55:00,350.75,351.3,350.03,350.35,131758.0,330.0881,330.6057,329.4105,329.7116,131758.0
2021-09-20 09:30:00,346.97,347.46,346.47,347.46,12475.0,326.5307,326.9919,326.0602,326.9919,12475.0
2021-09-20 09:35:00,347.14,348.56,346.75,348.56,3818.0,326.6907,328.0271,326.3237,328.0271,3818.0
2021-09-20 09:40:00,348.21,350.24,348.21,350.24,3981.0,327.6977,329.6081,327.6977,329.6081,3981.0
2021-09-20 09:45:00,350.08,350.42,349.76,349.94,1751.0,329.4575,329.7775,329.1564,329.3258,1751.0
2021-09-20 09:50:00,350.15,351.19,349.65,351.04,3680.0,329.5234,330.5021,329.0528,330.361,3680.0
2021-09-20 09:55:00,351.34,351.65,350.69,350.69,4799.0,330.6433,330.935,330.0316,330.0316,4799.0
2021-09-20 10:00:00,350.15,350.15,348.99,349.66,4425.0,329.5234,329.5234,328.4317,329.0623,4425.0
2021-09-20 10:05:00,349.63,351.02,349.63,351.02,3015.0,329.034,330.3421,329.034,330.3421,3015.0
2021-09-20 10:10:00,350.75,351.17,350.19,350.19,6252.0,330.0881,330.4833,329.561,329.561,6252.0
2021-09-20 10:15:00,349.97,349.98,349.05,349.74,2603.0,329.354,329.3634,328.4882,329.1375,2603.0
2021-09-20 10:20:00,349.49,350.19,349.48,349.57,4739.0,328.9023,329.561,328.8929,328.9776,4739.0
2021-09-20 10:25:00,349.66,350.08,349.62,350.07,2053.0,329.0623,329.4575,329.0246,329.4481,2053.0
2021-09-20 10:30:00,350.03,350.46,349.86,349.86,2200.0,329.4105,329.8151,329.2505,329.2505,2200.0
2021-09-20 10:35:00,349.84,350.23,349.73,350.23,1489.0,329.2317,329.5987,329.1281,329.5987,1489.0
2021-09-20 10:40:00,350.07,350.19,349.48,349.55,2533.0,329.4481,329.561,328.8929,328.9587,2533.0
2021-09-20 10:45:00,349.39,349.47,349.07,349.07,4749.0,328.8082,328.8835,328.507,328.507,4749.0
2021-09-20 10:50:00,349.02,349.43,348.74,349.26,3148.0,328.46,328.8458,328.1965,328.6858,3148.0
2021-09-20 10:55:00,349.31,349.31,348.59,348.59,1800.0,328.7329,328.7329,328.0553,328.0553,1800.0
2021-09-20 11:00:00,348.8,348.84,348.45,348.8,2672.0,328.2529,328.2906,327.9235,328.2529,2672.0
2021-09-20 11:05:00,348.76,349.11,348.76,348.99,2398.0,328.2153,328.5447,328.2153,328.4317,2398.0
2021-09-20 11:10:00,349.05,349.58,348.79,349.52,1120.0,328.4882,328.987,328.2435,328.9305,1120.0
2021-09-20 11:15:00,349.42,349.61,349.37,349.38,1219.0,328.8364,329.0152,328.7893,328.7988,1219.0
2021-09-20 11:20:00,349.75,349.76,349.32,349.42,2196.0,329.147,329.1564,328.7423,328.8364,2196.0
2021-09-20 11:25:00,349.29,349.76,349.13,349.76,3220.0,328.7141,329.1564,328.5635,329.1564,3220.0
2021-09-20 11:30:00,349.71,349.71,349.23,349.48,3313.0,329.1093,329.1093,328.6576,328.8929,3313.0
2021-09-20 11:35:00,349.49,349.53,349.15,349.15,2602.0,328.9023,328.9399,328.5823,328.5823,2602.0
2021-09-20 11:40:00,348.97,349.17,348.65,349.05,2194.0,328.4129,328.6011,328.1118,328.4882,2194.0
2021-09-20 11:45:00,348.94,349.18,348.79,349.0,2979.0,328.3847,328.6105,328.2435,328.4411,2979.0
2021-09-20 11:50:00,348.93,349.16,348.64,349.0,2259.0,328.3753,328.5917,328.1023,328.4411,2259.0
2021-09-20 11:55:00,348.9,348.92,348.58,348.59,2292.0,328.347,328.3659,328.0459,328.0553,2292.0
2021-09-20 12:00:00,348.64,348.64,347.84,347.84,1916.0,328.1023,328.1023,327.3495,327.3495,1916.0
2021-09-20 12:05:00,347.8,347.98,347.65,347.77,1924.0,327.3118,327.4812,327.1707,327.2836,1924.0
2021-09-20 12:10:00,347.92,348.18,347.91,348.13,3356.0,327.4248,327.6694,327.4153,327.6224,3356.0
2021-09-20 12:15:00,347.98,348.1,347.93,348.02,1500.0,327.4812,327.5942,327.4342,327.5189,1500.0
2021-09-20 12:20:00,347.88,347.89,347.52,347.81,1637.0,327.3871,327.3965,327.0483,327.3212,1637.0
2021-09-20 12:25:00,347.97,347.98,347.77,347.89,1231.0,327.4718,327.4812,327.2836,327.3965,1231.0
2021-09-20 12:30:00,347.88,348.11,347.79,347.99,1598.0,327.3871,327.6036,327.3024,327.4906,1598.0
2021-09-20 12:35:00,347.96,348.02,347.8,348.02,1438.0,327.4624,327.5189,327.3118,327.5189,1438.0
2021-09-20 12:40:00,348.13,348.15,347.78,347.85,1756.0,327.6224,327.6412,327.293,327.3589,1756.0
2021-09-20 12:45:00,347.63,347.78,347.47,347.63,1467.0,327.1518,327.293,327.0013,327.1518,1467.0
2021-09-20 12:50:00,347.47,347.47,346.32,346.32,6783.0,327.0013,327.0013,325.919,325.919,6783.0
2021-09-20 12:55:00,346.36,346.36,345.58,345.75,4000.0,325.9567,325.9567,325.2226,325.3826,4000.0
2021-09-20 13:00:00,345.56,345.71,345.27,345.28,3312.0,325.2038,325.3449,324.9309,324.9403,3312.0
2021-09-20 13:05:00,345.44,345.92,345.16,345.72,4204.0,325.0909,325.5426,324.8273,325.3544,4204.0
2021-09-20 13:10:00,345.85,345.94,345.74,345.88,2100.0,325.4767,325.5614,325.3732,325.5049,2100.0
2021-09-20 13:15:00,345.88,345.96,345.67,345.95,2056.0,325.5049,325.5802,325.3073,325.5708,2056.0
2021-09-20 13:20:00,345.81,346.12,345.78,346.12,1500.0,325.4391,325.7308,325.4108,325.7308,1500.0
2021-09-20 13:25:00,346.2,346.57,346.2,346.57,2467.0,325.8061,326.1543,325.8061,326.1543,2467.0
2021-09-20 13:30:00,346.48,346.69,346.21,346.22,4178.0,326.0696,326.2672,325.8155,325.8249,4178.0
2021-09-20 13:35:00,346.18,346.63,346.17,346.55,2000.0,325.7873,326.2108,325.7778,326.1355,2000.0
2021-09-20 13:40:00,346.54,346.6,346.06,346.06,4198.0,326.1261,326.1825,325.6743,325.6743,4198.0
2021-09-20 13:45:00,346.25,346.61,346.25,346.59,737.0,325.8531,326.1919,325.8531,326.1731,737.0
2021-09-20 13:50:00,346.74,346.85,346.63,346.81,1872.0,326.3143,326.4178,326.2108,326.3801,1872.0
2021-09-20 13:55:00,346.85,346.97,346.85,346.87,800.0,326.4178,326.5307,326.4178,326.4366,800.0
2021-09-20 14:00:00,347.04,347.12,346.55,346.93,1804.0,326.5966,326.6719,326.1355,326.4931,1804.0
2021-09-20 14:05:00,346.92,346.92,346.42,346.45,4504.0,326.4837,326.4837,326.0131,326.0414,4504.0
2021-09-20 14:10:00,346.26,346.34,346.02,346.17,2281.0,325.8625,325.9378,325.6367,325.7778,2281.0
2021-09-20 14:15:00,345.95,346.11,345.88,346.1,2040.0,325.5708,325.7214,325.5049,325.712,2040.0
2021-09-20 14:20:00,346.1,346.1,345.82,345.84,1708.0,325.712,325.712,325.4485,325.4673,1708.0
2021-09-20 14:25:00,345.94,345.98,345.61,345.89,2824.0,325.5614,325.599,325.2508,325.5143,2824.0
2021-09-20 14:30:00,345.98,346.06,345.73,345.8,3226.0,325.599,325.6743,325.3638,325.4296,3226.0
2021-09-20 14:35:00,345.87,345.87,345.26,345.75,2792.0,325.4955,325.4955,324.9215,325.3826,2792.0
2021-09-20 14:40:00,345.95,346.05,345.8,345.88,3205.0,325.5708,325.6649,325.4296,325.5049,3205.0
2021-09-20 14:45:00,345.77,346.19,345.77,346.02,2090.0,325.4014,325.7967,325.4014,325.6367,2090.0
2021-09-20 14:50:00,346.06,346.16,345.93,346.01,2000.0,325.6743,325.7684,325.552,325.6273,2000.0
2021-09-20 14:55:00,346.02,346.57,345.92,346.27,3913.0,325.6367,326.1543,325.5426,325.872,3913.0
2021-09-20 15:00:00,346.41,346.79,346.34,346.66,3614.0,326.0037,326.3613,325.9378,326.239,3614.0
2021-09-20 15:05:00,346.71,346.71,346.15,346.27,2873.0,326.286,326.286,325.759,325.872,2873.0
2021-09-20 15:10:00,346.3,346.37,345.97,346.04,2200.0,325.9002,325.9661,325.5896,325.6555,2200.0
2021-09-20 15:15:00,346.04,346.24,345.8,346.24,6180.0,325.6555,325.8437,325.4296,325.8437,6180.0
2021-09-20 15:20:00,346.26,346.9,346.25,346.9,4626.0,325.8625,326.4648,325.8531,326.4648,4626.0
2021-09-20 15:25:00,346.92,347.43,346.77,347.33,5091.0,326.4837,326.9636,326.3425,326.8695,5091.0
2021-09-20 15:30:00,347.39,347.73,347.28,347.66,4839.0,326.926,327.246,326.8225,327.1801,4839.0
2021-09-20 15:35:00,347.68,348.1,347.64,347.76,5103.0,327.1989,327.5942,327.1613,327.2742,5103.0
2021-09-20 15:40:00,347.79,348.65,347.79,348.65,7175.0,327.3024,328.1118,327.3024,328.1118,7175.0
2021-09-20 15:45:00,348.61,348.87,348.41,348.6,9134.0,328.0741,328.3188,327.8859,328.0647,9134.0
2021-09-20 15:50:00,348.66,349.0,348.49,348.67,13727.0,328.1212,328.4411,327.9612,328.1306,13727.0
2021-09-20 15:55:00,348.64,349.31,348.56,348.59,35658.0,328.1023,328.7329,328.0271,328.0553,35658.0
2021-09-21 09:30:00,348.83,348.97,348.33,348.66,5838.0,328.2812,328.4129,327.8106,328.1212,5838.0
2021-09-21 09:35:00,348.48,349.35,348.47,349.35,464.0,327.9518,328.7705,327.9424,328.7705,464.0
2021-09-21 09:40:00,349.09,349.51,348.78,349.46,1309.0,328.5258,328.9211,328.2341,328.874,1309.0
2021-09-21 09:45:00,349.91,350.03,349.78,349.78,771.0,329.2975,329.4105,329.1752,329.1752,771.0
2021-09-21 09:50:00,350.35,350.35,348.8,348.8,1300.0,329.7116,329.7116,328.2529,328.2529,1300.0
2021-09-21 09:55:00,348.74,349.46,348.74,348.82,2257.0,328.1965,328.874,328.1965,328.2717,2257.0
2021-09-21 10:00:00,349.23,349.23,348.84,349.22,7331.0,328.6576,328.6576,328.2906,328.6482,7331.0
2021-09-21 10:05:00,349.04,349.04,348.38,348.38,2958.0,328.4788,328.4788,327.8577,327.8577,2958.0
2021-09-21 10:10:00,347.96,348.14,347.49,347.96,2866.0,327.4624,327.6318,327.0201,327.4624,2866.0
2021-09-21 10:15:00,348.14,348.14,347.5,347.88,1003.0,327.6318,327.6318,327.0295,327.3871,1003.0
2021-09-21 10:20:00,347.62,347.79,347.62,347.79,654.0,327.1424,327.3024,327.1424,327.3024,654.0
2021-09-21 10:25:00,347.07,347.23,346.76,347.23,1620.0,326.6248,326.7754,326.3331,326.7754,1620.0
2021-09-21 10:30:00,347.23,347.23,346.62,346.62,607.0,326.7754,326.7754,326.2013,326.2013,607.0
2021-09-21 10:35:00,346.62,346.62,346.35,346.55,728.0,326.2013,326.2013,325.9472,326.1355,728.0
2021-09-21 10:40:00,346.75,347.14,346.75,347.13,1212.0,326.3237,326.6907,326.3237,326.6813,1212.0
2021-09-21 10:45:00,346.97,347.0,346.68,346.68,1000.0,326.5307,326.559,326.2578,326.2578,1000.0
2021-09-21 10:50:00,346.44,346.7,346.34,346.7,1119.0,326.0319,326.2766,325.9378,326.2766,1119.0
2021-09-21 10:55:00,346.7,347.28,346.7,347.0,1400.0,326.2766,326.8225,326.2766,326.559,1400.0
2021-09-21 11:00:00,347.0,347.31,346.62,347.31,2126.0,326.559,326.8507,326.2013,326.8507,2126.0
2021-09-21 11:05:00,347.48,347.51,346.93,347.1,1862.0,327.0107,327.0389,326.4931,326.6531,1862.0
2021-09-21 11:10:00,347.0,347.14,346.85,347.06,1596.0,326.559,326.6907,326.4178,326.6154,1596.0
2021-09-21 11:15:00,347.17,347.17,346.22,346.22,2050.0,326.7189,326.7189,325.8249,325.8249,2050.0
2021-09-21 11:20:00,346.29,346.3,345.72,346.08,2520.0,325.8908,325.9002,325.3544,325.6932,2520.0
2021-09-21 11:25:00,346.08,346.55,346.08,346.31,1200.0,325.6932,326.1355,325.6932,325.9096,1200.0
2021-09-21 11:30:00,346.58,347.61,346.58,347.61,1430.0,326.1637,327.133,326.1637,327.133,1430.0
2021-09-21 11:35:00,347.53,347.53,347.02,347.03,1100.0,327.0577,327.0577,326.5778,326.5872,1100.0
2021-09-21 11:40:00,346.86,347.41,346.86,347.17,975.0,326.4272,326.9448,326.4272,326.7189,975.0
2021-09-21 11:45:00,347.43,347.56,347.14,347.14,1682.0,326.9636,327.086,326.6907,326.6907,1682.0
2021-09-21 11:50:00,347.07,347.47,347.07,347.47,1423.0,326.6248,327.0013,326.6248,327.0013,1423.0
2021-09-21 11:55:00,347.61,347.61,347.23,347.4,953.0,327.133,327.133,326.7754,326.9354,953.0
2021-09-21 12:00:00,347.41,347.41,347.27,347.4,1082.0,326.9448,326.9448,326.813,326.9354,1082.0
2021-09-21 12:05:00,347.35,347.57,347.27,347.45,1313.0,326.8883,327.0954,326.813,326.9824,1313.0
2021-09-21 12:10:00,347.34,347.69,347.34,347.64,1420.0,326.8789,327.2083,326.8789,327.1613,1420.0
2021-09-21 12:15:00,347.46,347.57,347.18,347.18,1010.0,326.9919,327.0954,326.7284,326.7284,1010.0
2021-09-21 12:20:00,346.97,347.4,346.97,347.33,1190.0,326.5307,326.9354,326.5307,326.8695,1190.0
2021-09-21 12:25:00,347.16,347.16,346.73,346.74,700.0,326.7095,326.7095,326.3049,326.3143,700.0
2021-09-21 12:30:00,346.73,346.89,346.7,346.89,943.0,326.3049,326.4554,326.2766,326.4554,943.0
2021-09-21 12:35:00,346.91,346.91,346.63,346.63,1001.0,326.4743,326.4743,326.2108,326.2108,1001.0
2021-09-21 12:40:00,346.77,347.25,346.77,347.02,3564.0,326.3425,326.7942,326.3425,326.5778,3564.0
2021-09-21 12:45:00,347.01,347.01,346.75,346.76,1193.0,326.5684,326.5684,326.3237,326.3331,1193.0
2021-09-21 12:50:00,346.84,346.89,346.32,346.49,2170.0,326.4084,326.4554,325.919,326.079,2170.0
2021-09-21 12:55:00,346.52,346.72,346.32,346.32,1100.0,326.1072,326.2954,325.919,325.919,1100.0
2021-09-21 13:00:00,346.17,346.17,345.82,345.82,409.0,325.7778,325.7778,325.4485,325.4485,409.0
2021-09-21 13:05:00,345.8,345.9,345.55,345.88,2138.0,325.4296,325.5238,325.1944,325.5049,2138.0
2021-09-21 13:10:00,345.79,345.84,345.75,345.82,801.0,325.4202,325.4673,325.3826,325.4485,801.0
2021-09-21 13:15:00,345.8,345.91,345.57,345.91,1716.0,325.4296,325.5332,325.2132,325.5332,1716.0
2021-09-21 13:20:00,345.86,345.93,345.44,345.47,1647.0,325.4861,325.552,325.0909,325.1191,1647.0
2021-09-21 13:25:00,345.23,345.32,345.23,345.28,720.0,324.8932,324.9779,324.8932,324.9403,720.0
2021-09-21 13:30:00,345.16,345.41,345.05,345.19,1100.0,324.8273,325.0626,324.7238,324.8556,1100.0
2021-09-21 13:35:00,345.19,345.23,345.04,345.17,1400.0,324.8556,324.8932,324.7144,324.8368,1400.0
2021-09-21 13:40:00,345.16,345.23,344.95,344.95,2465.0,324.8273,324.8932,324.6297,324.6297,2465.0
2021-09-21 13:45:00,344.96,345.34,344.96,345.27,822.0,324.6391,324.9967,324.6391,324.9309,822.0
2021-09-21 13:50:00,345.24,345.44,344.89,344.96,6155.0,324.9026,325.0909,324.5733,324.6391,6155.0
2021-09-21 13:55:00,345.14,345.37,345.14,345.16,1900.0,324.8085,325.025,324.8085,324.8273,1900.0
2021-09-21 14:00:00,345.36,345.65,345.36,345.63,1343.0,325.0156,325.2885,325.0156,325.2697,1343.0
2021-09-21 14:05:00,345.73,345.91,345.72,345.87,4486.0,325.3638,325.5332,325.3544,325.4955,4486.0
2021-09-21 14:10:00,345.75,345.85,345.53,345.55,3666.0,325.3826,325.4767,325.1755,325.1944,3666.0
2021-09-21 14:15:00,345.57,345.58,345.11,345.27,1170.0,325.2132,325.2226,324.7803,324.9309,1170.0
2021-09-21 14:20:00,345.17,345.51,345.14,345.51,9516.0,324.8368,325.1567,324.8085,325.1567,9516.0
2021-09-21 14:25:00,345.53,345.59,345.19,345.4,5366.0,325.1755,325.232,324.8556,325.0532,5366.0
2021-09-21 14:30:00,345.39,345.79,345.39,345.64,1322.0,325.0438,325.4202,325.0438,325.2791,1322.0
2021-09-21 14:35:00,345.87,345.91,345.57,345.73,1598.0,325.4955,325.5332,325.2132,325.3638,1598.0
2021-09-21 14:40:00,345.77,345.88,345.73,345.81,915.0,325.4014,325.5049,325.3638,325.4391,915.0
2021-09-21 14:45:00,345.7,346.01,345.7,345.88,2667.0,325.3355,325.6273,325.3355,325.5049,2667.0
2021-09-21 14:50:00,346.13,346.73,346.13,346.54,1705.0,325.7402,326.3049,325.7402,326.1261,1705.0
2021-09-21 14:55:00,346.53,346.66,346.2,346.31,3025.0,326.1166,326.239,325.8061,325.9096,3025.0
2021-09-21 15:00:00,346.32,346.73,346.29,346.42,2821.0,325.919,326.3049,325.8908,326.0131,2821.0
2021-09-21 15:05:00,346.41,346.67,346.37,346.47,6258.0,326.0037,326.2484,325.9661,326.0602,6258.0
2021-09-21 15:10:00,346.37,346.41,346.0,346.37,3501.0,325.9661,326.0037,325.6179,325.9661,3501.0
2021-09-21 15:15:00,346.37,346.73,346.21,346.25,2966.0,325.9661,326.3049,325.8155,325.8531,2966.0
2021-09-21 15:20:00,346.32,346.86,346.32,346.79,1659.0,325.919,326.4272,325.919,326.3613,1659.0
2021-09-21 15:25:00,346.89,346.89,346.49,346.63,3838.0,326.4554,326.4554,326.079,326.2108,3838.0
2021-09-21 15:30:00,346.58,347.27,346.56,347.1,3100.0,326.1637,326.813,326.1449,326.6531,3100.0
2021-09-21 15:35:00,346.97,347.43,346.97,347.15,4389.0,326.5307,326.9636,326.5307,326.7001,4389.0
2021-09-21 15:40:00,346.9,347.21,346.5,346.61,8879.0,326.4648,326.7566,326.0884,326.1919,8879.0
2021-09-21 15:45:00,346.47,346.57,345.8,345.8,8226.0,326.0602,326.1543,325.4296,325.4296,8226.0
2021-09-21 15:50:00,345.79,346.24,345.58,345.72,11978.0,325.4202,325.8437,325.2226,325.3544,11978.0
2021-09-21 15:55:00,345.81,345.81,344.9,345.0,26132.0,325.4391,325.4391,324.5827,324.6768,26132.0
2021-09-22 09:30:00,347.03,348.71,345.82,348.71,6899.0,326.5872,328.1682,325.4485,328.1682,6899.0
2021-09-22 09:35:00,348.87,349.14,348.15,348.44,3360.0,328.3188,328.5729,327.6412,327.9141,3360.0
2021-09-22 09:40:00,348.34,348.37,347.79,347.99,1200.0,327.82,327.8483,327.3024,327.4906,1200.0
2021-09-22 09:45:00,348.15,348.69,348.06,348.06,2434.0,327.6412,328.1494,327.5565,327.5565,2434.0
2021-09-22 09:50:00,348.06,348.13,347.74,347.9,2291.0,327.5565,327.6224,327.2554,327.4059,2291.0
2021-09-22 09:55:00,348.13,349.58,348.1,349.58,37186.0,327.6224,328.987,327.5942,328.987,37186.0
2021-09-22 10:00:00,349.36,350.16,349.16,350.16,6114.0,328.7799,329.5328,328.5917,329.5328,6114.0
2021-09-22 10:05:00,350.32,350.47,349.79,349.79,4982.0,329.6834,329.8245,329.1846,329.1846,4982.0
2021-09-22 10:10:00,349.59,349.66,348.75,348.75,1340.0,328.9964,329.0623,328.2059,328.2059,1340.0
2021-09-22 10:15:00,348.87,349.34,348.75,349.31,4136.0,328.3188,328.7611,328.2059,328.7329,4136.0
2021-09-22 10:20:00,349.13,349.21,348.4,348.54,3026.0,328.5635,328.6388,327.8765,328.0082,3026.0
2021-09-22 10:25:00,348.71,349.34,348.59,349.04,2427.0,328.1682,328.7611,328.0553,328.4788,2427.0
2021-09-22 10:30:00,349.23,349.83,349.21,349.8,2069.0,328.6576,329.2222,328.6388,329.194,2069.0
2021-09-22 10:35:00,349.76,349.76,348.82,348.82,4401.0,329.1564,329.1564,328.2717,328.2717,4401.0
2021-09-22 10:40:00,348.95,349.06,348.58,348.77,1886.0,328.3941,328.4976,328.0459,328.2247,1886.0
2021-09-22 10:45:00,348.87,348.89,348.13,348.37,1725.0,328.3188,328.3376,327.6224,327.8483,1725.0
2021-09-22 10:50:00,348.42,348.42,347.94,348.32,1340.0,327.8953,327.8953,327.4436,327.8012,1340.0
2021-09-22 10:55:00,348.52,348.67,348.29,348.5,1500.0,327.9894,328.1306,327.773,327.9706,1500.0
2021-09-22 11:00:00,348.76,348.94,348.76,348.84,1400.0,328.2153,328.3847,328.2153,328.2906,1400.0
2021-09-22 11:05:00,348.72,348.84,348.36,348.43,2011.0,328.1776,328.2906,327.8388,327.9047,2011.0
2021-09-22 11:10:00,348.51,349.22,348.28,349.17,2700.0,327.98,328.6482,327.7636,328.6011,2700.0
2021-09-22 11:15:00,349.05,349.48,349.04,349.27,2380.0,328.4882,328.8929,328.4788,328.6952,2380.0
2021-09-22 11:20:00,349.07,349.21,348.81,349.21,2239.0,328.507,328.6388,328.2623,328.6388,2239.0
2021-09-22 11:25:00,349.21,349.46,349.17,349.17,1700.0,328.6388,328.874,328.6011,328.6011,1700.0
2021-09-22 11:30:00,349.18,349.38,349.06,349.06,2101.0,328.6105,328.7988,328.4976,328.4976,2101.0
2021-09-22 11:35:00,348.99,349.47,348.97,349.05,2400.0,328.4317,328.8835,328.4129,328.4882,2400.0
2021-09-22 11:40:00,349.05,349.24,348.62,349.24,1900.0,328.4882,328.667,328.0835,328.667,1900.0
2021-09-22 11:45:00,349.25,349.4,349.13,349.13,2913.0,328.6764,328.8176,328.5635,328.5635,2913.0
2021-09-22 11:50:00,349.29,349.67,348.97,349.15,3024.0,328.7141,329.0717,328.4129,328.5823,3024.0
2021-09-22 11:55:00,349.34,349.41,349.34,349.4,620.0,328.7611,328.827,328.7611,328.8176,620.0
2021-09-22 12:00:00,349.48,349.52,349.35,349.35,1500.0,328.8929,328.9305,328.7705,328.7705,1500.0
2021-09-22 12:05:00,349.37,349.37,349.16,349.3,1700.0,328.7893,328.7893,328.5917,328.7235,1700.0
2021-09-22 12:10:00,349.35,349.42,349.15,349.15,2478.0,328.7705,328.8364,328.5823,328.5823,2478.0
2021-09-22 12:15:00,348.98,349.17,348.9,348.9,2100.0,328.4223,328.6011,328.347,328.347,2100.0
2021-09-22 12:20:00,348.9,348.99,348.9,348.95,800.0,328.347,328.4317,328.347,328.3941,800.0
2021-09-22 12:25:00,348.93,349.08,348.92,348.97,2531.0,328.3753,328.5164,328.3659,328.4129,2531.0
2021-09-22 12:30:00,349.12,349.28,349.12,349.2,1490.0,328.5541,328.7046,328.5541,328.6294,1490.0
2021-09-22 12:35:00,349.29,349.47,349.17,349.47,1308.0,328.7141,328.8835,328.6011,328.8835,1308.0
2021-09-22 12:40:00,349.47,349.48,349.26,349.35,2200.0,328.8835,328.8929,328.6858,328.7705,2200.0
2021-09-22 12:45:00,349.32,349.52,349.32,349.41,1700.0,328.7423,328.9305,328.7423,328.827,1700.0
2021-09-22 12:50:00,349.47,349.48,349.2,349.2,1714.0,328.8835,328.8929,328.6294,328.6294,1714.0
2021-09-22 12:55:00,349.32,349.52,349.32,349.51,400.0,328.7423,328.9305,328.7423,328.9211,400.0
2021-09-22 13:00:00,349.56,349.63,349.2,349.3,2430.0,328.9682,329.034,328.6294,328.7235,2430.0
2021-09-22 13:05:00,349.3,349.43,349.2,349.21,2234.0,328.7235,328.8458,328.6294,328.6388,2234.0
2021-09-22 13:10:00,349.31,349.33,349.16,349.17,900.0,328.7329,328.7517,328.5917,328.6011,900.0
2021-09-22 13:15:00,349.12,349.35,348.98,349.35,4400.0,328.5541,328.7705,328.4223,328.7705,4400.0
2021-09-22 13:20:00,349.32,349.34,349.18,349.21,1200.0,328.7423,328.7611,328.6105,328.6388,1200.0
2021-09-22 13:25:00,349.12,349.27,349.01,349.05,2100.0,328.5541,328.6952,328.4506,328.4882,2100.0
2021-09-22 13:30:00,349.0,349.05,348.83,348.97,1152.0,328.4411,328.4882,328.2812,328.4129,1152.0
2021-09-22 13:35:00,348.98,349.13,348.83,349.13,1578.0,328.4223,328.5635,328.2812,328.5635,1578.0
2021-09-22 13:40:00,348.98,349.25,348.96,349.15,1483.0,328.4223,328.6764,328.4035,328.5823,1483.0
2021-09-22 13:45:00,349.19,349.24,348.91,349.05,2331.0,328.6199,328.667,328.3564,328.4882,2331.0
2021-09-22 13:50:00,348.97,349.03,348.76,348.86,1658.0,328.4129,328.4694,328.2153,328.3094,1658.0
2021-09-22 13:55:00,348.78,348.88,348.4,348.4,1316.0,328.2341,328.3282,327.8765,327.8765,1316.0
2021-09-22 14:00:00,348.4,349.32,347.95,349.32,3300.0,327.8765,328.7423,327.453,328.7423,3300.0
2021-09-22 14:05:00,349.88,350.03,349.17,349.26,3183.0,329.2693,329.4105,328.6011,328.6858,3183.0
2021-09-22 14:10:00,349.3,349.59,349.3,349.47,1095.0,328.7235,328.9964,328.7235,328.8835,1095.0
2021-09-22 14:15:00,349.7,349.79,349.45,349.46,18829.0,329.0999,329.1846,328.8646,328.874,18829.0
2021-09-22 14:20:00,349.58,349.63,349.16,349.19,3000.0,328.987,329.034,328.5917,328.6199,3000.0
2021-09-22 14:25:00,349.1,349.46,348.98,349.32,1519.0,328.5352,328.874,328.4223,328.7423,1519.0
2021-09-22 14:30:00,349.69,349.86,349.42,349.82,3121.0,329.0905,329.2505,328.8364,329.2128,3121.0
2021-09-22 14:35:00,349.72,349.91,349.11,349.16,3500.0,329.1187,329.2975,328.5447,328.5917,3500.0
2021-09-22 14:40:00,349.12,349.12,348.43,348.76,3700.0,328.5541,328.5541,327.9047,328.2153,3700.0
2021-09-22 14:45:00,348.65,348.65,347.89,348.2,5089.0,328.1118,328.1118,327.3965,327.6883,5089.0
2021-09-22 14:50:00,347.89,348.68,347.62,348.66,3353.0,327.3965,328.14,327.1424,328.1212,3353.0
2021-09-22 14:55:00,348.71,348.77,348.25,348.58,1800.0,328.1682,328.2247,327.7353,328.0459,1800.0
2021-09-22 15:00:00,348.38,348.76,348.38,348.59,1732.0,327.8577,328.2153,327.8577,328.0553,1732.0
2021-09-22 15:05:00,348.63,348.89,348.32,348.89,2492.0,328.0929,328.3376,327.8012,328.3376,2492.0
2021-09-22 15:10:00,348.9,349.57,348.83,349.46,2402.0,328.347,328.9776,328.2812,328.874,2402.0
2021-09-22 15:15:00,349.38,349.6,349.35,349.6,1366.0,328.7988,329.0058,328.7705,329.0058,1366.0
2021-09-22 15:20:00,349.7,349.84,349.47,349.47,2400.0,329.0999,329.2317,328.8835,328.8835,2400.0
2021-09-22 15:25:00,349.46,349.57,349.3,349.4,2867.0,328.874,328.9776,328.7235,328.8176,2867.0
2021-09-22 15:30:00,349.29,349.31,348.58,348.58,3914.0,328.7141,328.7329,328.0459,328.0459,3914.0
2021-09-22 15:35:00,348.62,349.21,348.59,349.02,7762.0,328.0835,328.6388,328.0553,328.46,7762.0
2021-09-22 15:40:00,348.92,348.93,348.33,348.6,7791.0,328.3659,328.3753,327.8106,328.0647,7791.0
2021-09-22 15:45:00,348.6,348.73,348.04,348.04,6128.0,328.0647,328.187,327.5377,327.5377,6128.0
2021-09-22 15:50:00,348.12,348.48,348.08,348.39,15081.0,327.613,327.9518,327.5753,327.8671,15081.0
2021-09-22 15:55:00,348.54,348.66,348.14,348.51,40210.0,328.0082,328.1212,327.6318,327.98,40210.0
2021-09-23 09:30:00,351.09,351.09,348.91,349.58,11738.0,330.408,330.408,328.3564,328.987,11738.0
2021-09-23 09:35:00,349.85,351.3,349.85,351.1,5035.0,329.2411,330.6057,329.2411,330.4174,5035.0
2021-09-23 09:40:00,351.1,351.72,350.61,351.68,6714.0,330.4174,331.0009,329.9563,330.9633,6714.0
2021-09-23 09:45:00,351.29,351.46,350.15,350.38,4855.0,330.5962,330.7562,329.5234,329.7398,4855.0
2021-09-23 09:50:00,350.35,350.68,349.99,350.27,4006.0,329.7116,330.0222,329.3728,329.6363,4006.0
2021-09-23 09:55:00,350.25,350.42,349.12,349.31,4804.0,329.6175,329.7775,328.5541,328.7329,4804.0
2021-09-23 10:00:00,349.08,349.9,348.84,349.41,7949.0,328.5164,329.2881,328.2906,328.827,7949.0
2021-09-23 10:05:00,349.66,349.91,349.55,349.56,2775.0,329.0623,329.2975,328.9587,328.9682,2775.0
2021-09-23 10:10:00,349.41,349.69,349.18,349.69,2822.0,328.827,329.0905,328.6105,329.0905,2822.0
2021-09-23 10:15:00,349.94,349.95,349.48,349.48,4311.0,329.3258,329.3352,328.8929,328.8929,4311.0
2021-09-23 10:20:00,349.42,349.59,349.19,349.25,2400.0,328.8364,328.9964,328.6199,328.6764,2400.0
2021-09-23 10:25:00,349.28,349.55,349.08,349.12,2442.0,328.7046,328.9587,328.5164,328.5541,2442.0
2021-09-23 10:30:00,348.94,348.95,348.25,348.76,5017.0,328.3847,328.3941,327.7353,328.2153,5017.0
2021-09-23 10:35:00,348.77,349.15,348.77,349.14,3553.0,328.2247,328.5823,328.2247,328.5729,3553.0
2021-09-23 10:40:00,349.28,349.44,348.92,349.23,4284.0,328.7046,328.8552,328.3659,328.6576,4284.0
2021-09-23 10:45:00,349.08,349.77,349.08,349.59,9536.0,328.5164,329.1658,328.5164,328.9964,9536.0
2021-09-23 10:50:00,349.52,349.92,349.48,349.92,3451.0,328.9305,329.3069,328.8929,329.3069,3451.0
2021-09-23 10:55:00,349.86,350.1,349.81,350.06,3252.0,329.2505,329.4763,329.2034,329.4387,3252.0
2021-09-23 11:00:00,349.84,350.06,349.71,349.79,2901.0,329.2317,329.4387,329.1093,329.1846,2901.0
2021-09-23 11:05:00,349.76,350.31,349.73,350.18,6353.0,329.1564,329.674,329.1281,329.5516,6353.0
2021-09-23 11:10:00,350.2,350.66,350.2,350.52,3850.0,329.5704,330.0034,329.5704,329.8716,3850.0
2021-09-23 11:15:00,350.39,350.49,350.18,350.39,4358.0,329.7493,329.8434,329.5516,329.7493,4358.0
2021-09-23 11:20:00,350.37,350.86,350.31,350.81,13123.0,329.7304,330.1916,329.674,330.1445,13123.0
2021-09-23 11:25:00,350.91,351.15,350.63,350.63,5237.0,330.2386,330.4645,329.9751,329.9751,5237.0
2021-09-23 11:30:00,350.63,351.75,350.62,351.49,6358.0,329.9751,331.0291,329.9657,330.7845,6358.0
2021-09-23 11:35:00,351.36,351.52,351.17,351.23,4019.0,330.6621,330.8127,330.4833,330.5398,4019.0
2021-09-23 11:40:00,351.27,351.41,351.1,351.39,4283.0,330.5774,330.7092,330.4174,330.6903,4283.0
2021-09-23 11:45:00,351.24,351.3,350.54,350.57,2028.0,330.5492,330.6057,329.8904,329.9187,2028.0
2021-09-23 11:50:00,350.65,350.85,350.49,350.85,5374.0,329.9939,330.1822,329.8434,330.1822,5374.0
2021-09-23 11:55:00,350.92,350.92,350.61,350.61,3934.0,330.248,330.248,329.9563,329.9563,3934.0
2021-09-23 12:00:00,350.61,350.74,350.5,350.74,5586.0,329.9563,330.0786,329.8528,330.0786,5586.0
2021-09-23 12:05:00,350.75,351.15,350.75,350.98,5297.0,330.0881,330.4645,330.0881,330.3045,5297.0
2021-09-23 12:10:00,351.04,351.14,350.92,350.92,3946.0,330.361,330.4551,330.248,330.248,3946.0
2021-09-23 12:15:00,351.05,351.05,350.81,350.85,3206.0,330.3704,330.3704,330.1445,330.1822,3206.0
2021-09-23 12:20:00,350.95,350.98,350.64,350.65,3047.0,330.2763,330.3045,329.9845,329.9939,3047.0
2021-09-23 12:25:00,350.58,351.04,350.56,351.02,7320.0,329.9281,330.361,329.9092,330.3421,7320.0
2021-09-23 12:30:00,351.03,351.12,350.93,350.93,3110.0,330.3516,330.4363,330.2574,330.2574,3110.0
2021-09-23 12:35:00,350.95,351.02,350.83,350.99,3580.0,330.2763,330.3421,330.1633,330.3139,3580.0
2021-09-23 12:40:00,350.99,351.19,350.98,351.19,1966.0,330.3139,330.5021,330.3045,330.5021,1966.0
2021-09-23 12:45:00,351.2,351.43,351.14,351.43,5654.0,330.5115,330.728,330.4551,330.728,5654.0
2021-09-23 12:50:00,351.44,351.78,351.35,351.35,6189.0,330.7374,331.0574,330.6527,330.6527,6189.0
2021-09-23 12:55:00,351.46,351.74,351.34,351.74,4283.0,330.7562,331.0197,330.6433,331.0197,4283.0
2021-09-23 13:00:00,351.57,351.91,351.57,351.87,3281.0,330.8597,331.1797,330.8597,331.1421,3281.0
2021-09-23 13:05:00,351.75,351.88,351.68,351.82,5726.0,331.0291,331.1515,330.9633,331.095,5726.0
2021-09-23 13:10:00,351.73,351.77,351.49,351.65,10217.0,331.0103,331.048,330.7845,330.935,10217.0
2021-09-23 13:15:00,351.73,351.98,351.67,351.98,4304.0,331.0103,331.2456,330.9539,331.2456,4304.0
2021-09-23 13:20:00,351.86,351.86,351.47,351.51,4306.0,331.1327,331.1327,330.7656,330.8033,4306.0
2021-09-23 13:25:00,351.57,351.57,351.31,351.34,1930.0,330.8597,330.8597,330.6151,330.6433,1930.0
2021-09-23 13:30:00,351.38,351.5,351.25,351.25,4002.0,330.6809,330.7939,330.5586,330.5586,4002.0
2021-09-23 13:35:00,351.43,351.57,351.36,351.55,3851.0,330.728,330.8597,330.6621,330.8409,3851.0
2021-09-23 13:40:00,351.57,351.73,351.41,351.71,9842.0,330.8597,331.0103,330.7092,330.9915,9842.0
2021-09-23 13:45:00,351.69,351.89,351.65,351.75,5051.0,330.9727,331.1609,330.935,331.0291,5051.0
2021-09-23 13:50:00,351.82,351.89,351.7,351.82,3798.0,331.095,331.1609,330.9821,331.095,3798.0
2021-09-23 13:55:00,351.82,352.45,351.71,352.36,12677.0,331.095,331.6879,330.9915,331.6032,12677.0
2021-09-23 14:00:00,352.47,352.48,352.24,352.3,3037.0,331.7067,331.7161,331.4903,331.5467,3037.0
2021-09-23 14:05:00,352.32,352.32,351.94,352.25,3517.0,331.5656,331.5656,331.2079,331.4997,3517.0
2021-09-23 14:10:00,352.12,352.62,352.1,352.62,3214.0,331.3773,331.8479,331.3585,331.8479,3214.0
2021-09-23 14:15:00,352.7,352.72,352.35,352.35,2909.0,331.9232,331.942,331.5938,331.5938,2909.0
2021-09-23 14:20:00,352.5,352.5,352.45,352.48,1093.0,331.735,331.735,331.6879,331.7161,1093.0
2021-09-23 14:25:00,352.41,352.5,352.41,352.44,902.0,331.6503,331.735,331.6503,331.6785,902.0
2021-09-23 14:30:00,352.53,352.7,352.53,352.67,1832.0,331.7632,331.9232,331.7632,331.8949,1832.0
2021-09-23 14:35:00,352.63,352.67,352.12,352.12,8533.0,331.8573,331.8949,331.3773,331.3773,8533.0
2021-09-23 14:40:00,352.21,352.41,352.04,352.16,18104.0,331.462,331.6503,331.3021,331.415,18104.0
2021-09-23 14:45:00,352.1,352.1,351.72,352.0,11259.0,331.3585,331.3585,331.0009,331.2644,11259.0
2021-09-23 14:50:00,351.92,352.35,351.85,352.35,9118.0,331.1891,331.5938,331.1233,331.5938,9118.0
2021-09-23 14:55:00,352.27,352.37,352.06,352.22,5607.0,331.5185,331.6126,331.3209,331.4715,5607.0
2021-09-23 15:00:00,352.15,352.76,352.13,352.75,11852.0,331.4056,331.9796,331.3868,331.9702,11852.0
2021-09-23 15:05:00,352.69,352.8,352.25,352.25,8811.0,331.9138,332.0173,331.4997,331.4997,8811.0
2021-09-23 15:10:00,352.31,352.31,351.89,351.91,6684.0,331.5562,331.5562,331.1609,331.1797,6684.0
2021-09-23 15:15:00,351.91,351.98,351.34,351.34,6832.0,331.1797,331.2456,330.6433,330.6433,6832.0
2021-09-23 15:20:00,351.33,351.42,350.94,351.09,6086.0,330.6339,330.7186,330.2669,330.408,6086.0
2021-09-23 15:25:00,351.12,351.24,350.81,350.95,6553.0,330.4363,330.5492,330.1445,330.2763,6553.0
2021-09-23 15:30:00,350.96,350.98,350.68,350.95,9806.0,330.2857,330.3045,330.0222,330.2763,9806.0
2021-09-23 15:35:00,350.96,351.12,350.8,350.85,11850.0,330.2857,330.4363,330.1351,330.1822,11850.0
2021-09-23 15:40:00,350.85,350.87,350.51,350.87,11397.0,330.1822,330.201,329.8622,330.201,11397.0
2021-09-23 15:45:00,350.78,350.85,350.25,350.29,12290.0,330.1163,330.1822,329.6175,329.6551,12290.0
2021-09-23 15:50:00,350.32,351.15,350.32,351.15,17938.0,329.6834,330.4645,329.6834,330.4645,17938.0
2021-09-23 15:55:00,351.07,351.07,350.5,350.61,42418.0,330.3892,330.3892,329.8528,329.9563,42418.0
2021-09-24 09:30:00,352.16,353.21,351.62,353.21,9771.0,331.415,332.4031,330.9068,332.4031,9771.0
2021-09-24 09:35:00,354.0,354.56,353.91,354.34,4851.0,333.1466,333.6736,333.0619,333.4666,4851.0
2021-09-24 09:40:00,354.64,355.99,354.64,355.99,2482.0,333.7489,335.0194,333.7489,335.0194,2482.0
2021-09-24 09:45:00,356.24,356.24,354.68,355.0,3625.0,335.2546,335.2546,333.7865,334.0877,3625.0
2021-09-24 09:50:00,355.19,355.94,355.19,355.84,5749.0,334.2665,334.9723,334.2665,334.8782,5749.0
2021-09-24 09:55:00,355.76,356.9,355.65,356.75,4427.0,334.8029,335.8758,334.6994,335.7346,4427.0
2021-09-24 10:00:00,356.83,357.14,356.45,356.75,7731.0,335.8099,336.1016,335.4523,335.7346,7731.0
2021-09-24 10:05:00,356.96,356.99,356.41,356.87,5835.0,335.9322,335.9605,335.4146,335.8475,5835.0
2021-09-24 10:10:00,356.7,357.03,355.96,356.33,4429.0,335.6875,335.9981,334.9911,335.3393,4429.0
2021-09-24 10:15:00,356.47,356.63,355.98,355.99,2201.0,335.4711,335.6217,335.01,335.0194,2201.0
2021-09-24 10:20:00,355.96,356.08,355.63,355.63,2132.0,334.9911,335.1041,334.6806,334.6806,2132.0
2021-09-24 10:25:00,355.79,355.97,355.21,355.24,3140.0,334.8312,335.0006,334.2853,334.3136,3140.0
2021-09-24 10:30:00,354.99,355.43,354.99,355.06,5112.0,334.0783,334.4924,334.0783,334.1442,5112.0
2021-09-24 10:35:00,355.06,355.1,354.61,354.61,1200.0,334.1442,334.1818,333.7207,333.7207,1200.0
2021-09-24 10:40:00,354.69,354.93,353.89,353.89,3104.0,333.796,334.0218,333.0431,333.0431,3104.0
2021-09-24 10:45:00,353.89,354.55,353.68,354.2,4142.0,333.0431,333.6642,332.8455,333.3348,4142.0
2021-09-24 10:50:00,353.97,354.06,353.82,353.82,1100.0,333.1184,333.2031,332.9772,332.9772,1100.0
2021-09-24 10:55:00,354.13,354.61,354.13,354.41,2317.0,333.2689,333.7207,333.2689,333.5324,2317.0
2021-09-24 11:00:00,354.31,354.88,354.31,354.88,5559.0,333.4383,333.9748,333.4383,333.9748,5559.0
2021-09-24 11:05:00,354.75,354.89,354.58,354.58,8300.0,333.8524,333.9842,333.6924,333.6924,8300.0
2021-09-24 11:10:00,354.67,354.73,354.54,354.66,2400.0,333.7771,333.8336,333.6548,333.7677,2400.0
2021-09-24 11:15:00,354.55,354.63,354.4,354.63,1700.0,333.6642,333.7395,333.523,333.7395,1700.0
2021-09-24 11:20:00,354.59,354.59,353.31,353.65,4018.0,333.7018,333.7018,332.4972,332.8172,4018.0
2021-09-24 11:25:00,353.65,354.21,353.65,354.19,2043.0,332.8172,333.3442,332.8172,333.3254,2043.0
2021-09-24 11:30:00,354.21,354.21,353.92,353.92,1500.0,333.3442,333.3442,333.0713,333.0713,1500.0
2021-09-24 11:35:00,353.94,353.94,353.33,353.61,2246.0,333.0901,333.0901,332.5161,332.7796,2246.0
2021-09-24 11:40:00,353.83,354.01,353.62,353.7,4485.0,332.9866,333.156,332.789,332.8643,4485.0
2021-09-24 11:45:00,353.85,354.19,353.85,354.19,8076.0,333.0054,333.3254,333.0054,333.3254,8076.0
2021-09-24 11:50:00,354.26,354.42,354.18,354.26,2900.0,333.3913,333.5419,333.316,333.3913,2900.0
2021-09-24 11:55:00,354.19,354.24,353.86,353.87,1000.0,333.3254,333.3725,333.0148,333.0243,1000.0
2021-09-24 12:00:00,353.99,353.99,353.66,353.66,2056.0,333.1372,333.1372,332.8266,332.8266,2056.0
2021-09-24 12:05:00,353.86,354.31,353.86,354.3,2207.0,333.0148,333.4383,333.0148,333.4289,2207.0
2021-09-24 12:10:00,354.36,354.36,353.88,354.11,1710.0,333.4854,333.4854,333.0337,333.2501,1710.0
2021-09-24 12:15:00,354.04,354.13,353.84,354.0,4477.0,333.1842,333.2689,332.996,333.1466,4477.0
2021-09-24 12:20:00,354.0,354.2,353.81,354.05,2007.0,333.1466,333.3348,332.9678,333.1937,2007.0
2021-09-24 12:25:00,354.23,354.23,353.81,353.82,1900.0,333.3631,333.3631,332.9678,332.9772,1900.0
2021-09-24 12:30:00,353.58,353.8,353.58,353.65,1300.0,332.7513,332.9584,332.7513,332.8172,1300.0
2021-09-24 12:35:00,353.8,353.92,353.72,353.92,2219.0,332.9584,333.0713,332.8831,333.0713,2219.0
2021-09-24 12:40:00,353.95,353.97,353.82,353.88,1542.0,333.0995,333.1184,332.9772,333.0337,1542.0
2021-09-24 12:45:00,353.92,353.93,353.73,353.77,1600.0,333.0713,333.0807,332.8925,332.9301,1600.0
2021-09-24 12:50:00,353.75,353.84,353.63,353.84,3215.0,332.9113,332.996,332.7984,332.996,3215.0
2021-09-24 12:55:00,353.97,354.11,353.89,354.09,2591.0,333.1184,333.2501,333.0431,333.2313,2591.0
2021-09-24 13:00:00,353.9,353.91,353.78,353.78,1250.0,333.0525,333.0619,332.9396,332.9396,1250.0
2021-09-24 13:05:00,353.76,353.94,353.76,353.8,2672.0,332.9207,333.0901,332.9207,332.9584,2672.0
2021-09-24 13:10:00,353.78,353.94,353.7,353.72,2356.0,332.9396,333.0901,332.8643,332.8831,2356.0
2021-09-24 13:15:00,353.75,353.79,353.56,353.71,2633.0,332.9113,332.949,332.7325,332.8737,2633.0
2021-09-24 13:20:00,353.8,354.0,353.7,353.99,1590.0,332.9584,333.1466,332.8643,333.1372,1590.0
2021-09-24 13:25:00,354.06,354.1,353.82,353.91,3380.0,333.2031,333.2407,332.9772,333.0619,3380.0
2021-09-24 13:30:00,353.82,353.85,353.7,353.73,3362.0,332.9772,333.0054,332.8643,332.8925,3362.0
2021-09-24 13:35:00,353.69,353.8,353.6,353.77,2100.0,332.8549,332.9584,332.7702,332.9301,2100.0
2021-09-24 13:40:00,353.71,353.77,353.65,353.66,600.0,332.8737,332.9301,332.8172,332.8266,600.0
2021-09-24 13:45:00,353.68,353.78,353.64,353.77,3073.0,332.8455,332.9396,332.8078,332.9301,3073.0
2021-09-24 13:50:00,353.9,353.94,353.72,353.72,3200.0,333.0525,333.0901,332.8831,332.8831,3200.0
2021-09-24 13:55:00,353.75,353.83,353.64,353.68,2622.0,332.9113,332.9866,332.8078,332.8455,2622.0
2021-09-24 14:00:00,353.73,353.85,353.65,353.85,3231.0,332.8925,333.0054,332.8172,333.0054,3231.0
2021-09-24 14:05:00,354.25,354.34,354.03,354.07,2400.0,333.3819,333.4666,333.1748,333.2125,2400.0
2021-09-24 14:10:00,354.14,354.23,354.09,354.12,1530.0,333.2784,333.3631,333.2313,333.2595,1530.0
2021-09-24 14:15:00,354.09,354.09,354.09,354.09,464.0,333.2313,333.2313,333.2313,333.2313,464.0
2021-09-24 14:20:00,354.09,354.19,353.95,354.01,4206.0,333.2313,333.3254,333.0995,333.156,4206.0
2021-09-24 14:25:00,353.92,354.05,353.88,353.95,1900.0,333.0713,333.1937,333.0337,333.0995,1900.0
2021-09-24 14:30:00,353.93,354.12,353.84,354.12,2287.0,333.0807,333.2595,332.996,333.2595,2287.0
2021-09-24 14:35:00,354.12,354.18,354.0,354.16,1964.0,333.2595,333.316,333.1466,333.2972,1964.0
2021-09-24 14:40:00,354.09,354.29,354.09,354.29,1501.0,333.2313,333.4195,333.2313,333.4195,1501.0
2021-09-24 14:45:00,354.29,354.44,354.25,354.38,1600.0,333.4195,333.5607,333.3819,333.5042,1600.0
2021-09-24 14:50:00,354.34,355.05,354.27,355.05,4421.0,333.4666,334.1347,333.4007,334.1347,4421.0
2021-09-24 14:55:00,354.98,355.32,354.72,355.32,4674.0,334.0689,334.3888,333.8242,334.3888,4674.0
2021-09-24 15:00:00,355.14,355.16,354.8,354.84,4452.0,334.2194,334.2383,333.8995,333.9371,4452.0
2021-09-24 15:05:00,354.79,354.85,354.77,354.83,2624.0,333.8901,333.9465,333.8712,333.9277,2624.0
2021-09-24 15:10:00,354.84,355.28,354.84,355.04,10220.0,333.9371,334.3512,333.9371,334.1253,10220.0
2021-09-24 15:15:00,354.97,355.08,354.92,354.94,3202.0,334.0595,334.163,334.0124,334.0312,3202.0
2021-09-24 15:20:00,354.94,355.43,354.94,355.22,1722.0,334.0312,334.4924,334.0312,334.2947,1722.0
2021-09-24 15:25:00,355.21,355.31,355.09,355.27,3401.0,334.2853,334.3794,334.1724,334.3418,3401.0
2021-09-24 15:30:00,355.31,355.35,355.09,355.17,4602.0,334.3794,334.4171,334.1724,334.2477,4602.0
2021-09-24 15:35:00,355.23,355.44,355.23,355.44,3148.0,334.3041,334.5018,334.3041,334.5018,3148.0
2021-09-24 15:40:00,355.43,355.69,355.42,355.69,4389.0,334.4924,334.737,334.483,334.737,4389.0
2021-09-24 15:45:00,355.58,355.92,355.58,355.76,8758.0,334.6335,334.9535,334.6335,334.8029,8758.0
2021-09-24 15:50:00,355.69,355.94,355.65,355.76,20355.0,334.737,334.9723,334.6994,334.8029,20355.0
2021-09-24 15:55:00,355.7,356.05,355.48,355.77,45168.0,334.7465,335.0758,334.5394,334.8123,45168.0
2021-09-27 09:30:00,356.64,358.71,356.64,358.64,9619.0,335.6311,337.5791,335.6311,337.5133,9619.0
2021-09-27 09:35:00,359.0,359.78,358.85,359.76,2691.0,337.8521,338.5861,337.7109,338.5673,2691.0
2021-09-27 09:40:00,359.79,360.57,359.15,360.48,16982.0,338.5955,339.3296,337.9932,339.2449,16982.0
2021-09-27 09:45:00,360.53,360.99,360.52,360.82,3800.0,339.2919,339.7248,339.2825,339.5648,3800.0
2021-09-27 09:50:00,360.63,360.86,360.31,360.53,5503.0,339.386,339.6025,339.0849,339.2919,5503.0
2021-09-27 09:55:00,360.27,360.97,360.26,360.84,3375.0,339.0472,339.706,339.0378,339.5837,3375.0
2021-09-27 10:00:00,360.4,360.89,360.38,360.57,5231.0,339.1696,339.6307,339.1508,339.3296,5231.0
2021-09-27 10:05:00,360.41,360.56,360.08,360.12,2593.0,339.179,339.3202,338.8684,338.9061,2593.0
2021-09-27 10:10:00,360.34,361.33,360.34,361.17,2172.0,339.1131,340.0448,339.1131,339.8942,2172.0
2021-09-27 10:15:00,361.06,361.21,360.68,360.97,3291.0,339.7907,339.9319,339.4331,339.706,3291.0
2021-09-27 10:20:00,360.94,361.09,360.48,360.48,4241.0,339.6778,339.8189,339.2449,339.2449,4241.0
2021-09-27 10:25:00,360.7,360.92,360.47,360.6,5692.0,339.4519,339.659,339.2355,339.3578,5692.0
2021-09-27 10:30:00,360.71,360.71,360.22,360.22,13028.0,339.4613,339.4613,339.0002,339.0002,13028.0
2021-09-27 10:35:00,360.28,360.56,359.9,359.9,4167.0,339.0567,339.3202,338.699,338.699,4167.0
2021-09-27 10:40:00,360.0,360.14,359.63,359.67,2800.0,338.7932,338.9249,338.4449,338.4826,2800.0
2021-09-27 10:45:00,359.38,359.38,357.88,357.88,3221.0,338.2097,338.2097,336.798,336.798,3221.0
2021-09-27 10:50:00,358.0,358.24,357.98,358.01,2174.0,336.911,337.1368,336.8921,336.9204,2174.0
2021-09-27 10:55:00,357.86,358.26,357.71,358.26,4929.0,336.7792,337.1557,336.6381,337.1557,4929.0
2021-09-27 11:00:00,358.5,358.52,358.14,358.33,2449.0,337.3815,337.4003,337.0427,337.2215,2449.0
2021-09-27 11:05:00,358.24,358.44,358.1,358.38,2425.0,337.1368,337.325,337.0051,337.2686,2425.0
2021-09-27 11:10:00,358.03,358.5,357.97,358.46,2028.0,336.9392,337.3815,336.8827,337.3439,2028.0
2021-09-27 11:15:00,358.64,358.64,358.32,358.46,2578.0,337.5133,337.5133,337.2121,337.3439,2578.0
2021-09-27 11:20:00,358.27,358.39,358.0,358.0,1523.0,337.1651,337.278,336.911,336.911,1523.0
2021-09-27 11:25:00,357.99,358.17,357.98,358.17,1435.0,336.9016,337.071,336.8921,337.071,1435.0
2021-09-27 11:30:00,358.4,358.68,358.4,358.59,3776.0,337.2874,337.5509,337.2874,337.4662,3776.0
2021-09-27 11:35:00,358.6,358.65,358.42,358.6,2301.0,337.4756,337.5227,337.3062,337.4756,2301.0
2021-09-27 11:40:00,358.6,358.9,358.51,358.87,5300.0,337.4756,337.758,337.3909,337.7297,5300.0
2021-09-27 11:45:00,358.88,359.02,358.45,359.02,3558.0,337.7391,337.8709,337.3345,337.8709,3558.0
2021-09-27 11:50:00,359.06,359.16,359.0,359.16,1000.0,337.9085,338.0026,337.8521,338.0026,1000.0
2021-09-27 11:55:00,359.15,359.15,358.83,359.13,2579.0,337.9932,337.9932,337.6921,337.9744,2579.0
2021-09-27 12:00:00,359.28,359.39,359.21,359.21,1664.0,338.1156,338.2191,338.0497,338.0497,1664.0
2021-09-27 12:05:00,359.19,359.33,359.12,359.27,2295.0,338.0309,338.1626,337.965,338.1062,2295.0
2021-09-27 12:10:00,359.38,359.42,359.31,359.42,1900.0,338.2097,338.2473,338.1438,338.2473,1900.0
2021-09-27 12:15:00,359.41,359.45,359.28,359.44,1901.0,338.2379,338.2756,338.1156,338.2661,1901.0
2021-09-27 12:20:00,359.31,359.52,359.19,359.39,2964.0,338.1438,338.3414,338.0309,338.2191,2964.0
2021-09-27 12:25:00,359.48,359.57,359.23,359.23,1964.0,338.3038,338.3885,338.0685,338.0685,1964.0
2021-09-27 12:30:00,359.23,359.23,358.83,358.98,1000.0,338.0685,338.0685,337.6921,337.8332,1000.0
2021-09-27 12:35:00,358.76,358.88,358.68,358.84,3468.0,337.6262,337.7391,337.5509,337.7015,3468.0
2021-09-27 12:40:00,358.76,358.98,358.64,358.98,2408.0,337.6262,337.8332,337.5133,337.8332,2408.0
2021-09-27 12:45:00,358.98,359.16,358.85,358.96,2347.0,337.8332,338.0026,337.7109,337.8144,2347.0
2021-09-27 12:50:00,358.87,358.91,358.77,358.91,806.0,337.7297,337.7674,337.6356,337.7674,806.0
2021-09-27 12:55:00,358.84,358.91,358.75,358.89,2198.0,337.7015,337.7674,337.6168,337.7485,2198.0
2021-09-27 13:00:00,358.91,359.04,358.82,359.01,1667.0,337.7674,337.8897,337.6827,337.8615,1667.0
2021-09-27 13:05:00,359.03,359.03,358.39,358.42,1936.0,337.8803,337.8803,337.278,337.3062,1936.0
2021-09-27 13:10:00,358.42,358.78,358.41,358.72,2594.0,337.3062,337.645,337.2968,337.5886,2594.0
2021-09-27 13:15:00,358.75,358.87,358.67,358.87,2120.0,337.6168,337.7297,337.5415,337.7297,2120.0
2021-09-27 13:20:00,358.77,358.85,358.65,358.85,3624.0,337.6356,337.7109,337.5227,337.7109,3624.0
2021-09-27 13:25:00,358.85,359.12,358.84,359.12,1711.0,337.7109,337.965,337.7015,337.965,1711.0
2021-09-27 13:30:00,359.12,359.4,359.12,359.4,1640.0,337.965,338.2285,337.965,338.2285,1640.0
2021-09-27 13:35:00,359.4,359.51,359.32,359.51,3912.0,338.2285,338.332,338.1532,338.332,3912.0
2021-09-27 13:40:00,359.48,359.48,359.35,359.35,1732.0,338.3038,338.3038,338.1814,338.1814,1732.0
2021-09-27 13:45:00,359.19,359.55,359.18,359.55,1531.0,338.0309,338.3697,338.0215,338.3697,1531.0
2021-09-27 13:50:00,359.54,359.63,359.51,359.57,2236.0,338.3602,338.4449,338.332,338.3885,2236.0
2021-09-27 13:55:00,359.43,359.47,359.26,359.34,3941.0,338.2567,338.2944,338.0967,338.172,3941.0
2021-09-27 14:00:00,359.45,359.68,359.34,359.68,2913.0,338.2756,338.492,338.172,338.492,2913.0
2021-09-27 14:05:00,359.7,359.73,359.33,359.35,3537.0,338.5108,338.5391,338.1626,338.1814,3537.0
2021-09-27 14:10:00,359.35,359.35,358.97,358.97,2400.0,338.1814,338.1814,337.8238,337.8238,2400.0
2021-09-27 14:15:00,358.88,359.06,358.82,358.83,4551.0,337.7391,337.9085,337.6827,337.6921,4551.0
2021-09-27 14:20:00,358.82,358.9,358.49,358.9,3775.0,337.6827,337.758,337.3721,337.758,3775.0
2021-09-27 14:25:00,358.84,358.88,358.72,358.88,2656.0,337.7015,337.7391,337.5886,337.7391,2656.0
2021-09-27 14:30:00,358.8,358.96,358.26,358.31,2393.0,337.6638,337.8144,337.1557,337.2027,2393.0
2021-09-27 14:35:00,358.3,358.33,358.14,358.22,2101.0,337.1933,337.2215,337.0427,337.118,2101.0
2021-09-27 14:40:00,358.2,358.5,358.13,358.48,1943.0,337.0992,337.3815,337.0333,337.3627,1943.0
2021-09-27 14:45:00,358.54,358.54,358.4,358.4,1400.0,337.4192,337.4192,337.2874,337.2874,1400.0
2021-09-27 14:50:00,358.38,358.8,358.35,358.75,2518.0,337.2686,337.6638,337.2404,337.6168,2518.0
2021-09-27 14:55:00,358.73,358.77,358.51,358.56,4603.0,337.598,337.6356,337.3909,337.438,4603.0
2021-09-27 15:00:00,358.43,358.8,358.38,358.8,3905.0,337.3156,337.6638,337.2686,337.6638,3905.0
2021-09-27 15:05:00,358.8,358.8,358.56,358.71,3265.0,337.6638,337.6638,337.438,337.5791,3265.0
2021-09-27 15:10:00,358.68,358.9,358.68,358.77,4051.0,337.5509,337.758,337.5509,337.6356,4051.0
2021-09-27 15:15:00,358.76,358.76,358.56,358.61,2876.0,337.6262,337.6262,337.438,337.485,2876.0
2021-09-27 15:20:00,358.61,358.76,358.41,358.46,5040.0,337.485,337.6262,337.2968,337.3439,5040.0
2021-09-27 15:25:00,358.42,358.42,358.06,358.2,3426.0,337.3062,337.3062,336.9674,337.0992,3426.0
2021-09-27 15:30:00,358.12,358.28,358.07,358.12,4398.0,337.0239,337.1745,336.9768,337.0239,4398.0
2021-09-27 15:35:00,358.07,358.25,357.92,358.17,7099.0,336.9768,337.1462,336.8357,337.071,7099.0
2021-09-27 15:40:00,358.24,358.39,357.96,358.08,6202.0,337.1368,337.278,336.8733,336.9863,6202.0
2021-09-27 15:45:00,358.08,358.08,357.6,357.65,5368.0,336.9863,336.9863,336.5345,336.5816,5368.0
2021-09-27 15:50:00,357.52,357.63,357.22,357.4,11751.0,336.4592,336.5628,336.1769,336.3463,11751.0
2021-09-27 15:55:00,357.41,357.52,357.09,357.23,21448.0,336.3557,336.4592,336.0546,336.1863,21448.0
2021-09-28 09:30:00,356.71,357.56,356.71,357.56,7872.0,335.697,336.4969,335.697,336.4969,7872.0
2021-09-28 09:35:00,357.39,358.35,357.39,358.35,300.0,336.3369,337.2404,336.3369,337.2404,300.0
2021-09-28 09:40:00,358.35,358.92,358.35,358.83,758.0,337.2404,337.7768,337.2404,337.6921,758.0
2021-09-28 09:45:00,358.94,359.2,358.21,358.93,3209.0,337.7956,338.0403,337.1086,337.7862,3209.0
2021-09-28 09:50:00,358.62,358.89,357.42,358.21,11046.0,337.4944,337.7485,336.3651,337.1086,11046.0
2021-09-28 09:55:00,358.44,358.44,357.52,357.76,1600.0,337.325,337.325,336.4592,336.6851,1600.0
2021-09-28 10:00:00,357.09,357.32,356.4,356.9,1592.0,336.0546,336.271,335.4052,335.8758,1592.0
2021-09-28 10:05:00,357.18,357.43,356.63,356.71,2161.0,336.1393,336.3745,335.6217,335.697,2161.0
2021-09-28 10:10:00,356.8,357.01,356.48,356.61,2707.0,335.7817,335.9793,335.4805,335.6029,2707.0
2021-09-28 10:15:00,356.68,357.09,356.43,357.09,3349.0,335.6687,336.0546,335.4335,336.0546,3349.0
2021-09-28 10:20:00,357.08,357.08,356.46,356.69,2100.0,336.0452,336.0452,335.4617,335.6781,2100.0
2021-09-28 10:25:00,357.03,357.2,356.63,357.19,2912.0,335.9981,336.1581,335.6217,336.1487,2912.0
2021-09-28 10:30:00,357.05,357.3,356.42,356.72,3018.0,336.0169,336.2522,335.424,335.7064,3018.0
2021-09-28 10:35:00,356.64,358.22,356.6,358.01,1915.0,335.6311,337.118,335.5934,336.9204,1915.0
2021-09-28 10:40:00,357.75,358.88,357.75,358.28,2095.0,336.6757,337.7391,336.6757,337.1745,2095.0
2021-09-28 10:45:00,358.24,358.56,357.84,357.84,1800.0,337.1368,337.438,336.7604,336.7604,1800.0
2021-09-28 10:50:00,357.72,357.96,357.33,357.51,3202.0,336.6475,336.8733,336.2804,336.4498,3202.0
2021-09-28 10:55:00,357.5,358.0,357.35,358.0,4102.0,336.4404,336.911,336.2993,336.911,4102.0
2021-09-28 11:00:00,358.04,358.27,357.75,357.88,2648.0,336.9486,337.1651,336.6757,336.798,2648.0
2021-09-28 11:05:00,357.88,358.19,357.6,358.05,2373.0,336.798,337.0898,336.5345,336.958,2373.0
2021-09-28 11:10:00,357.65,357.8,357.33,357.44,2824.0,336.5816,336.7227,336.2804,336.384,2824.0
2021-09-28 11:15:00,357.3,357.59,356.6,357.59,2482.0,336.2522,336.5251,335.5934,336.5251,2482.0
2021-09-28 11:20:00,357.68,358.0,357.39,357.64,3319.0,336.6098,336.911,336.3369,336.5722,3319.0
2021-09-28 11:25:00,357.67,358.15,357.67,357.87,9109.0,336.6004,337.0521,336.6004,336.7886,9109.0
2021-09-28 11:30:00,357.95,358.1,357.5,358.1,30218.0,336.8639,337.0051,336.4404,337.0051,30218.0
2021-09-28 11:35:00,358.42,358.42,357.88,358.26,2951.0,337.3062,337.3062,336.798,337.1557,2951.0
2021-09-28 11:40:00,358.27,358.51,358.19,358.43,4935.0,337.1651,337.3909,337.0898,337.3156,4935.0
2021-09-28 11:45:00,358.61,358.8,358.34,358.67,5584.0,337.485,337.6638,337.2309,337.5415,5584.0
2021-09-28 11:50:00,358.71,359.19,358.6,359.15,11259.0,337.5791,338.0309,337.4756,337.9932,11259.0
2021-09-28 11:55:00,359.15,359.33,358.89,359.08,5380.0,337.9932,338.1626,337.7485,337.9273,5380.0
2021-09-28 12:00:00,359.08,359.08,358.31,358.49,7056.0,337.9273,337.9273,337.2027,337.3721,7056.0
2021-09-28 12:05:00,358.47,358.77,358.34,358.63,4102.0,337.3533,337.6356,337.2309,337.5039,4102.0
2021-09-28 12:10:00,358.63,359.35,358.63,359.01,6165.0,337.5039,338.1814,337.5039,337.8615,6165.0
2021-09-28 12:15:00,359.09,359.16,358.78,358.79,9619.0,337.9368,338.0026,337.645,337.6544,9619.0
2021-09-28 12:20:00,358.6,358.94,358.4,358.88,3614.0,337.4756,337.7956,337.2874,337.7391,3614.0
2021-09-28 12:25:00,358.77,358.92,358.39,358.6,4495.0,337.6356,337.7768,337.278,337.4756,4495.0
2021-09-28 12:30:00,358.44,358.73,358.33,358.7,3920.0,337.325,337.598,337.2215,337.5697,3920.0
2021-09-28 12:35:00,358.72,358.72,358.45,358.48,3649.0,337.5886,337.5886,337.3345,337.3627,3649.0
2021-09-28 12:40:00,358.49,358.71,358.34,358.71,5055.0,337.3721,337.5791,337.2309,337.5791,5055.0
2021-09-28 12:45:00,358.71,359.0,358.65,358.94,3268.0,337.5791,337.8521,337.5227,337.7956,3268.0
2021-09-28 12:50:00,359.01,359.64,358.86,359.49,5927.0,337.8615,338.4544,337.7203,338.3132,5927.0
2021-09-28 12:55:00,359.49,359.62,359.14,359.14,4929.0,338.3132,338.4355,337.9838,337.9838,4929.0
2021-09-28 13:00:00,359.16,359.68,359.06,359.62,6283.0,338.0026,338.492,337.9085,338.4355,6283.0
2021-09-28 13:05:00,359.58,360.72,359.43,359.95,11308.0,338.3979,339.4707,338.2567,338.7461,11308.0
2021-09-28 13:10:00,360.16,360.46,359.97,360.38,2346.0,338.9437,339.2261,338.7649,339.1508,2346.0
2021-09-28 13:15:00,360.48,360.6,360.42,360.49,1100.0,339.2449,339.3578,339.1884,339.2543,1100.0
2021-09-28 13:20:00,360.49,360.67,360.49,360.5,1329.0,339.2543,339.4237,339.2543,339.2637,1329.0
2021-09-28 13:25:00,360.6,361.0,360.55,360.71,6142.0,339.3578,339.7342,339.3108,339.4613,6142.0
2021-09-28 13:30:00,360.66,360.73,360.02,360.02,1200.0,339.4143,339.4801,338.812,338.812,1200.0
2021-09-28 13:35:00,360.13,360.21,359.75,360.01,1900.0,338.9155,338.9908,338.5579,338.8026,1900.0
2021-09-28 13:40:00,360.0,360.28,359.54,359.76,1900.0,338.7932,339.0567,338.3602,338.5673,1900.0
2021-09-28 13:45:00,359.7,359.98,359.46,359.98,2303.0,338.5108,338.7743,338.285,338.7743,2303.0
2021-09-28 13:50:00,359.94,360.23,359.72,359.78,2304.0,338.7367,339.0096,338.5296,338.5861,2304.0
2021-09-28 13:55:00,359.53,360.13,359.53,359.96,5057.0,338.3508,338.9155,338.3508,338.7555,5057.0
2021-09-28 14:00:00,359.97,360.38,359.75,359.87,7000.0,338.7649,339.1508,338.5579,338.6708,7000.0
2021-09-28 14:05:00,359.86,360.09,359.86,360.04,1676.0,338.6614,338.8779,338.6614,338.8308,1676.0
2021-09-28 14:10:00,360.0,360.01,359.27,359.53,2900.0,338.7932,338.8026,338.1062,338.3508,2900.0
2021-09-28 14:15:00,359.59,360.13,359.59,360.13,1426.0,338.4073,338.9155,338.4073,338.9155,1426.0
2021-09-28 14:20:00,360.21,360.57,359.86,359.88,2983.0,338.9908,339.3296,338.6614,338.6802,2983.0
2021-09-28 14:25:00,359.88,360.3,359.86,360.3,7367.0,338.6802,339.0755,338.6614,339.0755,7367.0
2021-09-28 14:30:00,360.09,360.19,359.7,359.71,2314.0,338.8779,338.972,338.5108,338.5202,2314.0
2021-09-28 14:35:00,359.56,359.76,359.45,359.64,3136.0,338.3791,338.5673,338.2756,338.4544,3136.0
2021-09-28 14:40:00,359.94,360.54,359.88,360.54,1400.0,338.7367,339.3013,338.6802,339.3013,1400.0
2021-09-28 14:45:00,360.68,360.98,360.49,360.49,2307.0,339.4331,339.7154,339.2543,339.2543,2307.0
2021-09-28 14:50:00,360.66,360.78,359.94,359.94,3834.0,339.4143,339.5272,338.7367,338.7367,3834.0
2021-09-28 14:55:00,360.21,360.7,360.16,360.17,2193.0,338.9908,339.4519,338.9437,338.9531,2193.0
2021-09-28 15:00:00,360.1,360.43,359.96,360.19,3772.0,338.8873,339.1978,338.7555,338.972,3772.0
2021-09-28 15:05:00,360.3,360.74,360.29,360.47,2673.0,339.0755,339.4896,339.0661,339.2355,2673.0
2021-09-28 15:10:00,360.4,360.41,360.06,360.06,1900.0,339.1696,339.179,338.8496,338.8496,1900.0
2021-09-28 15:15:00,360.03,360.41,360.03,360.21,2774.0,338.8214,339.179,338.8214,338.9908,2774.0
2021-09-28 15:20:00,360.09,360.38,359.66,359.72,4421.0,338.8779,339.1508,338.4732,338.5296,4421.0
2021-09-28 15:25:00,359.59,359.76,359.34,359.59,4758.0,338.4073,338.5673,338.172,338.4073,4758.0
2021-09-28 15:30:00,359.69,360.19,359.53,360.15,5393.0,338.5014,338.972,338.3508,338.9343,5393.0
2021-09-28 15:35:00,360.14,360.61,359.77,359.88,20702.0,338.9249,339.3672,338.5767,338.6802,20702.0
2021-09-28 15:40:00,359.93,360.2,359.25,359.25,9901.0,338.7273,338.9814,338.0873,338.0873,9901.0
2021-09-28 15:45:00,359.38,359.74,358.8,358.8,10419.0,338.2097,338.5485,337.6638,337.6638,10419.0
2021-09-28 15:50:00,358.52,358.94,358.2,358.5,22108.0,337.4003,337.7956,337.0992,337.3815,22108.0
2021-09-28 15:55:00,358.71,358.99,358.2,358.3,43909.0,337.5791,337.8426,337.0992,337.1933,43909.0
2021-09-29 09:30:00,358.78,358.78,357.7,357.7,5977.0,337.645,337.645,336.6286,336.6286,5977.0
2021-09-29 09:35:00,357.03,357.32,356.48,356.75,2823.0,335.9981,336.271,335.4805,335.7346,2823.0
2021-09-29 09:40:00,357.22,357.36,356.04,356.35,8183.0,336.1769,336.3087,335.0664,335.3582,8183.0
2021-09-29 09:45:00,356.0,357.25,355.81,357.25,1000.0,335.0288,336.2051,334.85,336.2051,1000.0
2021-09-29 09:50:00,356.92,358.12,356.7,357.88,5527.0,335.8946,337.0239,335.6875,336.798,5527.0
2021-09-29 09:55:00,358.25,358.25,357.96,358.24,1500.0,337.1462,337.1462,336.8733,337.1368,1500.0
2021-09-29 10:00:00,358.46,359.02,358.31,358.65,6195.0,337.3439,337.8709,337.2027,337.5227,6195.0
2021-09-29 10:05:00,358.55,358.73,358.33,358.34,1200.0,337.4286,337.598,337.2215,337.2309,1200.0
2021-09-29 10:10:00,358.56,358.86,358.31,358.81,11440.0,337.438,337.7203,337.2027,337.6733,11440.0
2021-09-29 10:15:00,358.86,359.07,358.59,358.74,3139.0,337.7203,337.9179,337.4662,337.6074,3139.0
2021-09-29 10:20:00,358.84,359.14,358.74,358.75,1300.0,337.7015,337.9838,337.6074,337.6168,1300.0
2021-09-29 10:25:00,358.74,360.31,358.73,360.13,1000.0,337.6074,339.0849,337.598,338.9155,1000.0
2021-09-29 10:30:00,360.12,360.39,359.93,360.22,3768.0,338.9061,339.1602,338.7273,339.0002,3768.0
2021-09-29 10:35:00,360.32,360.98,360.25,360.66,3664.0,339.0943,339.7154,339.0284,339.4143,3664.0
2021-09-29 10:40:00,360.66,361.02,360.55,361.02,2701.0,339.4143,339.7531,339.3108,339.7531,2701.0
2021-09-29 10:45:00,361.24,361.26,360.77,360.77,1597.0,339.9601,339.9789,339.5178,339.5178,1597.0
2021-09-29 10:50:00,360.8,361.08,360.61,360.8,2870.0,339.546,339.8095,339.3672,339.546,2870.0
2021-09-29 10:55:00,361.39,361.6,361.33,361.33,1600.0,340.1013,340.2989,340.0448,340.0448,1600.0
2021-09-29 11:00:00,361.53,361.53,360.54,360.54,2419.0,340.233,340.233,339.3013,339.3013,2419.0
2021-09-29 11:05:00,360.6,361.29,360.6,361.15,2499.0,339.3578,340.0072,339.3578,339.8754,2499.0
2021-09-29 11:10:00,361.03,361.09,360.9,361.03,1199.0,339.7625,339.8189,339.6401,339.7625,1199.0
2021-09-29 11:15:00,361.03,361.09,361.03,361.09,300.0,339.7625,339.8189,339.7625,339.8189,300.0
2021-09-29 11:20:00,361.14,361.16,360.84,361.16,1663.0,339.866,339.8848,339.5837,339.8848,1663.0
2021-09-29 11:25:00,361.16,362.18,361.16,362.18,13150.0,339.8848,340.8447,339.8848,340.8447,13150.0
2021-09-29 11:30:00,362.09,362.55,361.68,362.55,2600.0,340.76,341.1929,340.3742,341.1929,2600.0
2021-09-29 11:35:00,362.54,362.91,362.52,362.9,6234.0,341.1835,341.5317,341.1647,341.5223,6234.0
2021-09-29 11:40:00,362.97,363.18,362.6,362.82,7076.0,341.5882,341.7858,341.24,341.447,7076.0
2021-09-29 11:45:00,362.64,362.72,362.37,362.66,3354.0,341.2776,341.3529,341.0235,341.2965,3354.0
2021-09-29 11:50:00,362.66,363.37,362.65,363.36,1613.0,341.2965,341.9646,341.287,341.9552,1613.0
2021-09-29 11:55:00,363.38,363.96,363.23,363.96,3270.0,341.974,342.5199,341.8329,342.5199,3270.0
2021-09-29 12:00:00,363.87,364.39,363.66,364.17,7698.0,342.4352,342.9245,342.2375,342.7175,7698.0
2021-09-29 12:05:00,364.17,364.26,363.69,364.13,6000.0,342.7175,342.8022,342.2658,342.6799,6000.0
2021-09-29 12:10:00,364.13,364.13,363.87,363.94,3310.0,342.6799,342.6799,342.4352,342.5011,3310.0
2021-09-29 12:15:00,364.0,364.18,363.76,364.11,2917.0,342.5575,342.7269,342.3317,342.661,2917.0
2021-09-29 12:20:00,364.12,364.33,364.09,364.33,1626.0,342.6705,342.8681,342.6422,342.8681,1626.0
2021-09-29 12:25:00,364.21,364.78,364.21,364.43,2829.0,342.7551,343.2916,342.7551,342.9622,2829.0
2021-09-29 12:30:00,364.44,364.76,364.41,364.75,1481.0,342.9716,343.2728,342.9434,343.2633,1481.0
2021-09-29 12:35:00,364.75,366.0,364.68,365.44,14584.0,343.2633,344.4397,343.1975,343.9127,14584.0
2021-09-29 12:40:00,365.24,365.57,365.22,365.25,1809.0,343.7245,344.035,343.7057,343.7339,1809.0
2021-09-29 12:45:00,365.28,365.29,364.7,364.7,1426.0,343.7621,343.7715,343.2163,343.2163,1426.0
2021-09-29 12:50:00,364.62,364.93,364.62,364.8,1812.0,343.141,343.4327,343.141,343.3104,1812.0
2021-09-29 12:55:00,364.74,364.83,364.51,364.68,4300.0,343.2539,343.3386,343.0375,343.1975,4300.0
2021-09-29 13:00:00,364.6,364.69,363.93,364.08,3346.0,343.1222,343.2069,342.4916,342.6328,3346.0
2021-09-29 13:05:00,364.08,364.18,363.99,364.08,2300.0,342.6328,342.7269,342.5481,342.6328,2300.0
2021-09-29 13:10:00,364.18,364.18,363.69,363.77,2320.0,342.7269,342.7269,342.2658,342.3411,2320.0
2021-09-29 13:15:00,363.93,364.25,363.93,364.25,1069.0,342.4916,342.7928,342.4916,342.7928,1069.0
2021-09-29 13:20:00,364.12,364.26,364.11,364.12,2614.0,342.6705,342.8022,342.661,342.6705,2614.0
2021-09-29 13:25:00,364.04,364.11,363.88,364.03,2800.0,342.5952,342.661,342.4446,342.5858,2800.0
2021-09-29 13:30:00,363.69,364.0,363.69,364.0,1100.0,342.2658,342.5575,342.2658,342.5575,1100.0
2021-09-29 13:35:00,363.96,364.08,363.89,363.96,1600.0,342.5199,342.6328,342.454,342.5199,1600.0
2021-09-29 13:40:00,363.93,364.32,363.9,364.19,2500.0,342.4916,342.8587,342.4634,342.7363,2500.0
2021-09-29 13:45:00,364.18,364.25,363.43,363.49,11619.0,342.7269,342.7928,342.0211,342.0776,11619.0
2021-09-29 13:50:00,363.55,363.82,363.54,363.72,18100.0,342.134,342.3881,342.1246,342.294,18100.0
2021-09-29 13:55:00,363.75,363.84,363.39,363.72,3794.0,342.3222,342.4069,341.9835,342.294,3794.0
2021-09-29 14:00:00,363.74,364.1,363.62,364.1,1569.0,342.3128,342.6516,342.1999,342.6516,1569.0
2021-09-29 14:05:00,364.09,364.64,364.09,364.54,3467.0,342.6422,343.1598,342.6422,343.0657,3467.0
2021-09-29 14:10:00,364.66,364.83,364.49,364.82,1200.0,343.1786,343.3386,343.0187,343.3292,1200.0
2021-09-29 14:15:00,364.93,365.23,364.93,365.09,3097.0,343.4327,343.7151,343.4327,343.5833,3097.0
2021-09-29 14:20:00,364.91,364.91,364.6,364.71,1501.0,343.4139,343.4139,343.1222,343.2257,1501.0
2021-09-29 14:25:00,364.68,364.9,364.65,364.75,2248.0,343.1975,343.4045,343.1692,343.2633,2248.0
2021-09-29 14:30:00,364.85,365.39,364.83,365.14,2638.0,343.3574,343.8656,343.3386,343.6304,2638.0
2021-09-29 14:35:00,365.02,365.18,364.97,365.18,1113.0,343.5174,343.668,343.4704,343.668,1113.0
2021-09-29 14:40:00,364.94,365.08,364.9,365.08,1300.0,343.4421,343.5739,343.4045,343.5739,1300.0
2021-09-29 14:45:00,365.09,365.21,364.65,364.76,5605.0,343.5833,343.6962,343.1692,343.2728,5605.0
2021-09-29 14:50:00,364.85,365.15,364.78,364.93,3170.0,343.3574,343.6398,343.2916,343.4327,3170.0
2021-09-29 14:55:00,364.87,364.87,364.1,364.28,2001.0,343.3763,343.3763,342.6516,342.821,2001.0
2021-09-29 15:00:00,364.29,364.46,364.12,364.12,5817.0,342.8304,342.9904,342.6705,342.6705,5817.0
2021-09-29 15:05:00,364.27,364.48,364.11,364.37,4151.0,342.8116,343.0092,342.661,342.9057,4151.0
2021-09-29 15:10:00,364.37,364.39,364.17,364.35,6170.0,342.9057,342.9245,342.7175,342.8869,6170.0
2021-09-29 15:15:00,364.32,364.7,364.32,364.68,3800.0,342.8587,343.2163,342.8587,343.1975,3800.0
2021-09-29 15:20:00,364.59,364.73,364.5,364.56,4850.0,343.1128,343.2445,343.0281,343.0845,4850.0
2021-09-29 15:25:00,364.54,364.68,364.39,364.39,3871.0,343.0657,343.1975,342.9245,342.9245,3871.0
2021-09-29 15:30:00,364.27,364.64,364.22,364.62,8020.0,342.8116,343.1598,342.7646,343.141,8020.0
2021-09-29 15:35:00,364.56,364.6,364.22,364.29,7951.0,343.0845,343.1222,342.7646,342.8304,7951.0
2021-09-29 15:40:00,364.17,364.23,363.66,363.82,9927.0,342.7175,342.774,342.2375,342.3881,9927.0
2021-09-29 15:45:00,363.79,363.94,363.49,363.65,9942.0,342.3599,342.5011,342.0776,342.2281,9942.0
2021-09-29 15:50:00,363.65,363.67,362.97,362.97,26066.0,342.2281,342.247,341.5882,341.5882,26066.0
2021-09-29 15:55:00,362.98,363.36,362.81,363.09,56151.0,341.5976,341.9552,341.4376,341.7011,56151.0
2021-09-30 09:30:00,363.59,364.64,363.24,363.54,9350.0,342.1717,343.1598,341.8423,342.1246,9350.0
2021-09-30 09:35:00,363.36,363.36,362.05,362.86,2100.0,341.9552,341.9552,340.7224,341.4847,2100.0
2021-09-30 09:40:00,362.8,363.77,362.6,363.56,2000.0,341.4282,342.3411,341.24,342.1434,2000.0
2021-09-30 09:45:00,363.63,363.84,363.18,363.19,8900.0,342.2093,342.4069,341.7858,341.7952,8900.0
2021-09-30 09:50:00,363.42,363.81,363.31,363.68,1600.0,342.0117,342.3787,341.9082,342.2564,1600.0
2021-09-30 09:55:00,363.83,363.83,363.06,363.47,2249.0,342.3975,342.3975,341.6729,342.0587,2249.0
2021-09-30 10:00:00,363.58,364.06,363.47,363.87,4800.0,342.1623,342.614,342.0587,342.4352,4800.0
2021-09-30 10:05:00,363.9,364.03,363.38,363.94,6620.0,342.4634,342.5858,341.974,342.5011,6620.0
2021-09-30 10:10:00,364.06,364.06,362.71,362.71,2700.0,342.614,342.614,341.3435,341.3435,2700.0
2021-09-30 10:15:00,362.86,363.67,362.65,363.49,3100.0,341.4847,342.247,341.287,342.0776,3100.0
2021-09-30 10:20:00,363.21,363.21,362.68,363.15,1507.0,341.8141,341.8141,341.3153,341.7576,1507.0
2021-09-30 10:25:00,363.3,363.66,363.3,363.44,4337.0,341.8988,342.2375,341.8988,342.0305,4337.0
2021-09-30 10:30:00,363.44,363.54,363.27,363.48,2615.0,342.0305,342.1246,341.8705,342.0682,2615.0
2021-09-30 10:35:00,363.47,363.63,362.79,362.94,1308.0,342.0587,342.2093,341.4188,341.56,1308.0
2021-09-30 10:40:00,362.75,362.76,362.1,362.24,6112.0,341.3812,341.3906,340.7694,340.9012,6112.0
2021-09-30 10:45:00,362.21,362.48,362.07,362.08,3613.0,340.873,341.1271,340.7412,340.7506,3613.0
2021-09-30 10:50:00,362.19,362.48,362.06,362.31,5000.0,340.8541,341.1271,340.7318,340.9671,5000.0
2021-09-30 10:55:00,362.17,362.21,361.42,362.21,5324.0,340.8353,340.873,340.1295,340.873,5324.0
2021-09-30 11:00:00,362.12,362.31,361.72,362.31,2803.0,340.7883,340.9671,340.4118,340.9671,2803.0
2021-09-30 11:05:00,362.18,362.48,362.04,362.38,5476.0,340.8447,341.1271,340.713,341.033,5476.0
2021-09-30 11:10:00,362.23,362.6,362.23,362.59,7080.0,340.8918,341.24,340.8918,341.2306,7080.0
2021-09-30 11:15:00,362.68,363.41,362.54,363.07,5033.0,341.3153,342.0023,341.1835,341.6823,5033.0
2021-09-30 11:20:00,362.9,363.0,362.05,362.13,33800.0,341.5223,341.6164,340.7224,340.7977,33800.0
2021-09-30 11:25:00,362.01,362.36,362.0,362.36,2750.0,340.6847,341.0141,340.6753,341.0141,2750.0
2021-09-30 11:30:00,362.25,362.33,361.6,361.91,11876.0,340.9106,340.9859,340.2989,340.5906,11876.0
2021-09-30 11:35:00,361.64,361.89,361.22,361.55,4770.0,340.3365,340.5718,339.9413,340.2518,4770.0
2021-09-30 11:40:00,361.55,361.67,361.0,361.49,8462.0,340.2518,340.3648,339.7342,340.1954,8462.0
2021-09-30 11:45:00,361.52,361.52,360.76,360.76,2136.0,340.2236,340.2236,339.5084,339.5084,2136.0
2021-09-30 11:50:00,361.02,361.21,360.91,360.97,2202.0,339.7531,339.9319,339.6495,339.706,2202.0
2021-09-30 11:55:00,361.27,361.46,360.97,361.3,2769.0,339.9883,340.1671,339.706,340.0166,2769.0
2021-09-30 12:00:00,361.58,361.69,361.58,361.69,300.0,340.2801,340.3836,340.2801,340.3836,300.0
2021-09-30 12:05:00,361.54,361.56,360.9,360.9,8248.0,340.2424,340.2613,339.6401,339.6401,8248.0
2021-09-30 12:10:00,360.87,360.87,359.89,360.07,3223.0,339.6119,339.6119,338.6896,338.859,3223.0
2021-09-30 12:15:00,360.32,360.78,360.23,360.62,5750.0,339.0943,339.5272,339.0096,339.3766,5750.0
2021-09-30 12:20:00,360.8,361.21,360.56,360.62,2602.0,339.546,339.9319,339.3202,339.3766,2602.0
2021-09-30 12:25:00,360.86,361.27,360.8,361.03,850.0,339.6025,339.9883,339.546,339.7625,850.0
2021-09-30 12:30:00,360.7,360.94,360.54,360.88,2100.0,339.4519,339.6778,339.3013,339.6213,2100.0
2021-09-30 12:35:00,361.11,361.58,361.07,361.58,1100.0,339.8378,340.2801,339.8001,340.2801,1100.0
2021-09-30 12:40:00,361.41,361.77,361.19,361.49,5907.0,340.1201,340.4589,339.9131,340.1954,5907.0
2021-09-30 12:45:00,361.43,362.04,361.38,362.03,2002.0,340.1389,340.713,340.0919,340.7036,2002.0
2021-09-30 12:50:00,362.0,362.09,361.5,361.67,5072.0,340.6753,340.76,340.2048,340.3648,5072.0
2021-09-30 12:55:00,361.67,361.78,361.54,361.78,900.0,340.3648,340.4683,340.2424,340.4683,900.0
2021-09-30 13:00:00,361.79,362.29,361.79,362.22,1300.0,340.4777,340.9483,340.4777,340.8824,1300.0
2021-09-30 13:05:00,362.22,362.66,362.21,362.66,2006.0,340.8824,341.2965,340.873,341.2965,2006.0
2021-09-30 13:10:00,362.7,362.7,362.23,362.41,5450.0,341.3341,341.3341,340.8918,341.0612,5450.0
2021-09-30 13:15:00,362.43,362.59,362.11,362.11,3023.0,341.08,341.2306,340.7789,340.7789,3023.0
2021-09-30 13:20:00,362.26,362.64,362.26,362.3,3562.0,340.92,341.2776,340.92,340.9577,3562.0
2021-09-30 13:25:00,362.28,362.28,361.2,361.23,1889.0,340.9388,340.9388,339.9225,339.9507,1889.0
2021-09-30 13:30:00,361.24,361.44,360.99,361.0,2042.0,339.9601,340.1483,339.7248,339.7342,2042.0
2021-09-30 13:35:00,360.95,361.66,360.74,361.66,6919.0,339.6872,340.3554,339.4896,340.3554,6919.0
2021-09-30 13:40:00,361.49,361.9,361.49,361.9,3900.0,340.1954,340.5812,340.1954,340.5812,3900.0
2021-09-30 13:45:00,361.92,361.92,361.29,361.52,2601.0,340.6,340.6,340.0072,340.2236,2601.0
2021-09-30 13:50:00,361.56,361.62,361.29,361.54,2115.0,340.2613,340.3177,340.0072,340.2424,2115.0
2021-09-30 13:55:00,361.48,361.61,361.28,361.32,1129.0,340.186,340.3083,339.9978,340.0354,1129.0
2021-09-30 14:00:00,361.47,362.13,361.46,361.77,1802.0,340.1766,340.7977,340.1671,340.4589,1802.0
2021-09-30 14:05:00,361.85,362.95,361.75,362.88,6687.0,340.5342,341.5694,340.4401,341.5035,6687.0
2021-09-30 14:10:00,362.89,362.89,361.96,362.04,1900.0,341.5129,341.5129,340.6377,340.713,1900.0
2021-09-30 14:15:00,361.7,361.79,361.22,361.23,2201.0,340.393,340.4777,339.9413,339.9507,2201.0
2021-09-30 14:20:00,361.2,361.54,361.2,361.52,2020.0,339.9225,340.2424,339.9225,340.2236,2020.0
2021-09-30 14:25:00,361.5,362.01,361.5,361.87,4806.0,340.2048,340.6847,340.2048,340.553,4806.0
2021-09-30 14:30:00,362.06,362.75,362.05,362.75,1300.0,340.7318,341.3812,340.7224,341.3812,1300.0
2021-09-30 14:35:00,362.81,362.85,362.47,362.47,1600.0,341.4376,341.4753,341.1176,341.1176,1600.0
2021-09-30 14:40:00,362.48,363.02,362.48,362.99,2902.0,341.1271,341.6353,341.1271,341.607,2902.0
2021-09-30 14:45:00,363.06,363.14,362.85,362.92,2200.0,341.6729,341.7482,341.4753,341.5411,2200.0
2021-09-30 14:50:00,363.07,363.31,362.99,363.09,3023.0,341.6823,341.9082,341.607,341.7011,3023.0
2021-09-30 14:55:00,362.93,362.93,362.56,362.69,2896.0,341.5506,341.5506,341.2023,341.3247,2896.0
2021-09-30 15:00:00,362.66,362.91,362.3,362.35,4300.0,341.2965,341.5317,340.9577,341.0047,4300.0
2021-09-30 15:05:00,362.44,362.58,362.21,362.36,2759.0,341.0894,341.2212,340.873,341.0141,2759.0
2021-09-30 15:10:00,362.36,362.7,362.16,362.6,7003.0,341.0141,341.3341,340.8259,341.24,7003.0
2021-09-30 15:15:00,362.6,362.87,362.24,362.43,8518.0,341.24,341.4941,340.9012,341.08,8518.0
2021-09-30 15:20:00,362.3,362.38,361.79,361.8,5546.0,340.9577,341.033,340.4777,340.4871,5546.0
2021-09-30 15:25:00,361.75,361.77,361.59,361.7,3624.0,340.4401,340.4589,340.2895,340.393,3624.0
2021-09-30 15:30:00,361.7,362.64,361.65,362.63,7811.0,340.393,341.2776,340.346,341.2682,7811.0
2021-09-30 15:35:00,362.62,362.64,361.64,361.72,8331.0,341.2588,341.2776,340.3365,340.4118,8331.0
2021-09-30 15:40:00,361.56,361.56,361.03,361.23,7421.0,340.2613,340.2613,339.7625,339.9507,7421.0
2021-09-30 15:45:00,361.18,361.37,360.96,361.34,13276.0,339.9036,340.0824,339.6966,340.0542,13276.0
2021-09-30 15:50:00,361.03,361.43,360.18,360.35,34784.0,339.7625,340.1389,338.9625,339.1225,34784.0
2021-09-30 15:55:00,360.55,361.19,360.07,360.07,89396.0,339.3108,339.9131,338.859,338.859,89396.0
2021-10-01 09:30:00,361.73,362.07,361.08,361.08,10250.0,340.4212,340.7412,339.8095,339.8095,10250.0
2021-10-01 09:35:00,361.45,361.66,360.96,361.59,2170.0,340.1577,340.3554,339.6966,340.2895,2170.0
2021-10-01 09:40:00,362.06,362.36,361.33,361.58,2473.0,340.7318,341.0141,340.0448,340.2801,2473.0
2021-10-01 09:45:00,361.04,361.42,360.62,361.42,1900.0,339.7719,340.1295,339.3766,340.1295,1900.0
2021-10-01 09:50:00,361.21,361.21,360.5,360.96,2215.0,339.9319,339.9319,339.2637,339.6966,2215.0
2021-10-01 09:55:00,360.5,360.75,359.23,359.74,6303.0,339.2637,339.499,338.0685,338.5485,6303.0
2021-10-01 10:00:00,359.45,360.65,359.45,359.8,5450.0,338.2756,339.4049,338.2756,338.6049,5450.0
2021-10-01 10:05:00,359.71,360.54,359.71,360.51,844.0,338.5202,339.3013,338.5202,339.2731,844.0
2021-10-01 10:10:00,360.46,360.46,359.36,359.39,1623.0,339.2261,339.2261,338.1909,338.2191,1623.0
2021-10-01 10:15:00,359.58,359.58,358.47,358.47,2946.0,338.3979,338.3979,337.3533,337.3533,2946.0
2021-10-01 10:20:00,358.45,358.57,357.95,357.95,1100.0,337.3345,337.4474,336.8639,336.8639,1100.0
2021-10-01 10:25:00,357.74,358.84,357.74,358.56,2165.0,336.6663,337.7015,336.6663,337.438,2165.0
2021-10-01 10:30:00,358.7,358.85,358.21,358.61,6112.0,337.5697,337.7109,337.1086,337.485,6112.0
2021-10-01 10:35:00,358.6,359.03,358.08,358.08,2538.0,337.4756,337.8803,336.9863,336.9863,2538.0
2021-10-01 10:40:00,358.0,359.8,357.51,357.83,28616.0,336.911,338.6049,336.4498,336.751,28616.0
2021-10-01 10:45:00,357.69,357.69,356.47,356.83,4861.0,336.6192,336.6192,335.4711,335.8099,4861.0
2021-10-01 10:50:00,356.85,357.34,356.51,357.34,7284.0,335.8287,336.2898,335.5087,336.2898,7284.0
2021-10-01 10:55:00,357.08,357.74,357.08,357.74,1054.0,336.0452,336.6663,336.0452,336.6663,1054.0
2021-10-01 11:00:00,357.74,358.43,357.73,358.29,16800.0,336.6663,337.3156,336.6569,337.1839,16800.0
2021-10-01 11:05:00,358.49,358.49,358.16,358.24,1420.0,337.3721,337.3721,337.0615,337.1368,1420.0
2021-10-01 11:10:00,358.23,359.51,358.15,359.51,2945.0,337.1274,338.332,337.0521,338.332,2945.0
2021-10-01 11:15:00,359.61,360.18,359.61,359.93,23679.0,338.4261,338.9625,338.4261,338.7273,23679.0
2021-10-01 11:20:00,360.13,360.49,359.8,360.49,1800.0,338.9155,339.2543,338.6049,339.2543,1800.0
2021-10-01 11:25:00,360.54,360.72,360.04,360.04,3761.0,339.3013,339.4707,338.8308,338.8308,3761.0
2021-10-01 11:30:00,359.87,360.51,359.87,360.51,3128.0,338.6708,339.2731,338.6708,339.2731,3128.0
2021-10-01 11:35:00,360.61,360.79,360.61,360.7,500.0,339.3672,339.5366,339.3672,339.4519,500.0
2021-10-01 11:40:00,360.79,361.38,360.63,361.37,2618.0,339.5366,340.0919,339.386,340.0824,2618.0
2021-10-01 11:45:00,361.32,361.32,360.49,360.65,8560.0,340.0354,340.0354,339.2543,339.4049,8560.0
2021-10-01 11:50:00,360.55,360.55,359.9,360.52,3994.0,339.3108,339.3108,338.699,339.2825,3994.0
2021-10-01 11:55:00,360.52,360.52,359.74,359.91,2001.0,339.2825,339.2825,338.5485,338.7085,2001.0
2021-10-01 12:00:00,359.77,359.89,359.5,359.89,2735.0,338.5767,338.6896,338.3226,338.6896,2735.0
2021-10-01 12:05:00,359.81,360.44,359.67,360.35,2228.0,338.6143,339.2072,338.4826,339.1225,2228.0
2021-10-01 12:10:00,360.21,360.73,360.21,360.38,2000.0,338.9908,339.4801,338.9908,339.1508,2000.0
2021-10-01 12:15:00,360.34,360.42,359.76,359.89,4377.0,339.1131,339.1884,338.5673,338.6896,4377.0
2021-10-01 12:20:00,360.0,360.48,360.0,360.31,13413.0,338.7932,339.2449,338.7932,339.0849,13413.0
2021-10-01 12:25:00,360.27,360.27,359.58,359.92,5291.0,339.0472,339.0472,338.3979,338.7179,5291.0
2021-10-01 12:30:00,360.02,360.34,359.97,360.16,1600.0,338.812,339.1131,338.7649,338.9437,1600.0
2021-10-01 12:35:00,360.2,360.2,359.92,359.97,1200.0,338.9814,338.9814,338.7179,338.7649,1200.0
2021-10-01 12:40:00,360.07,360.41,360.04,360.26,1841.0,338.859,339.179,338.8308,339.0378,1841.0
2021-10-01 12:45:00,360.26,360.63,360.26,360.44,3100.0,339.0378,339.386,339.0378,339.2072,3100.0
2021-10-01 12:50:00,360.12,360.34,360.12,360.34,600.0,338.9061,339.1131,338.9061,339.1131,600.0
2021-10-01 12:55:00,360.32,360.33,360.0,360.0,2512.0,339.0943,339.1037,338.7932,338.7932,2512.0
2021-10-01 13:00:00,359.95,360.23,359.89,360.06,1484.0,338.7461,339.0096,338.6896,338.8496,1484.0
2021-10-01 13:05:00,360.07,360.23,359.8,360.23,1200.0,338.859,339.0096,338.6049,339.0096,1200.0
2021-10-01 13:10:00,360.27,360.27,359.87,359.88,1400.0,339.0472,339.0472,338.6708,338.6802,1400.0
2021-10-01 13:15:00,359.99,360.02,359.93,359.96,400.0,338.7837,338.812,338.7273,338.7555,400.0
2021-10-01 13:20:00,359.89,360.06,359.89,360.06,1496.0,338.6896,338.8496,338.6896,338.8496,1496.0
2021-10-01 13:25:00,360.12,360.24,360.09,360.11,1400.0,338.9061,339.019,338.8779,338.8967,1400.0
2021-10-01 13:30:00,360.21,360.49,360.21,360.36,3000.0,338.9908,339.2543,338.9908,339.1319,3000.0
2021-10-01 13:35:00,360.47,360.47,360.1,360.25,2561.0,339.2355,339.2355,338.8873,339.0284,2561.0
2021-10-01 13:40:00,360.27,360.74,360.26,360.74,3498.0,339.0472,339.4896,339.0378,339.4896,3498.0
2021-10-01 13:45:00,360.84,361.18,360.72,361.06,4659.0,339.5837,339.9036,339.4707,339.7907,4659.0
2021-10-01 13:50:00,361.07,361.31,360.89,361.21,5477.0,339.8001,340.026,339.6307,339.9319,5477.0
2021-10-01 13:55:00,361.11,361.11,360.74,360.93,1371.0,339.8378,339.8378,339.4896,339.6684,1371.0
2021-10-01 14:00:00,360.97,361.43,360.97,361.42,2402.0,339.706,340.1389,339.706,340.1295,2402.0
2021-10-01 14:05:00,361.49,361.63,361.4,361.53,900.0,340.1954,340.3271,340.1107,340.233,900.0
2021-10-01 14:10:00,361.53,361.69,361.38,361.43,2546.0,340.233,340.3836,340.0919,340.1389,2546.0
2021-10-01 14:15:00,361.52,361.58,361.4,361.4,1700.0,340.2236,340.2801,340.1107,340.1107,1700.0
2021-10-01 14:20:00,361.53,361.65,361.53,361.63,1200.0,340.233,340.346,340.233,340.3271,1200.0
2021-10-01 14:25:00,361.73,361.85,361.52,361.52,1822.0,340.4212,340.5342,340.2236,340.2236,1822.0
2021-10-01 14:30:00,361.59,362.08,361.59,361.86,1900.0,340.2895,340.7506,340.2895,340.5436,1900.0
2021-10-01 14:35:00,361.84,361.89,361.69,361.7,932.0,340.5248,340.5718,340.3836,340.393,932.0
2021-10-01 14:40:00,361.71,361.81,361.42,361.43,3208.0,340.4024,340.4965,340.1295,340.1389,3208.0
2021-10-01 14:45:00,361.11,361.59,361.11,361.55,3023.0,339.8378,340.2895,339.8378,340.2518,3023.0
2021-10-01 14:50:00,361.53,361.53,361.2,361.29,5219.0,340.233,340.233,339.9225,340.0072,5219.0
2021-10-01 14:55:00,361.41,361.61,361.35,361.35,2422.0,340.1201,340.3083,340.0636,340.0636,2422.0
2021-10-01 15:00:00,361.46,362.16,361.41,362.16,4461.0,340.1671,340.8259,340.1201,340.8259,4461.0
2021-10-01 15:05:00,362.19,362.27,361.87,362.15,4400.0,340.8541,340.9294,340.553,340.8165,4400.0
2021-10-01 15:10:00,362.24,362.4,362.14,362.38,2001.0,340.9012,341.0518,340.8071,341.033,2001.0
2021-10-01 15:15:00,362.67,362.89,362.45,362.45,1154.0,341.3059,341.5129,341.0988,341.0988,1154.0
2021-10-01 15:20:00,362.51,362.81,362.51,362.78,2498.0,341.1553,341.4376,341.1553,341.4094,2498.0
2021-10-01 15:25:00,362.61,362.82,362.48,362.48,2678.0,341.2494,341.447,341.1271,341.1271,2678.0
2021-10-01 15:30:00,362.48,362.48,361.9,362.07,1915.0,341.1271,341.1271,340.5812,340.7412,1915.0
2021-10-01 15:35:00,361.91,362.0,361.51,361.51,3610.0,340.5906,340.6753,340.2142,340.2142,3610.0
2021-10-01 15:40:00,361.5,361.61,361.26,361.47,2177.0,340.2048,340.3083,339.9789,340.1766,2177.0
2021-10-01 15:45:00,361.49,361.49,360.96,360.99,2970.0,340.1954,340.1954,339.6966,339.7248,2970.0
2021-10-01 15:50:00,360.95,361.67,360.92,361.49,13234.0,339.6872,340.3648,339.659,340.1954,13234.0
2021-10-01 15:55:00,361.34,361.34,360.47,361.02,21517.0,340.0542,340.0542,339.2355,339.7531,21517.0
2021-10-04 09:30:00,361.65,363.86,361.49,363.75,8998.0,340.346,342.4258,340.1954,342.3222,8998.0
2021-10-04 09:35:00,363.53,365.29,363.06,364.71,5741.0,342.1152,343.7715,341.6729,343.2257,5741.0
2021-10-04 09:40:00,364.9,364.9,363.33,364.04,3500.0,343.4045,343.4045,341.927,342.5952,3500.0
2021-10-04 09:45:00,364.19,365.28,364.18,365.28,12255.0,342.7363,343.7621,342.7269,343.7621,12255.0
2021-10-04 09:50:00,365.37,366.43,365.22,366.33,6678.0,343.8468,344.8444,343.7057,344.7503,6678.0
2021-10-04 09:55:00,366.27,366.9,366.08,366.57,4019.0,344.6938,345.2867,344.515,344.9761,4019.0
2021-10-04 10:00:00,367.29,367.29,365.75,365.75,3962.0,345.6537,345.6537,344.2044,344.2044,3962.0
2021-10-04 10:05:00,365.22,365.97,365.22,365.97,2969.0,343.7057,344.4115,343.7057,344.4115,2969.0
2021-10-04 10:10:00,365.88,366.79,365.88,366.6,9499.0,344.3268,345.1832,344.3268,345.0044,9499.0
2021-10-04 10:15:00,366.44,366.86,366.07,366.08,10534.0,344.8538,345.249,344.5056,344.515,10534.0
2021-10-04 10:20:00,366.09,366.89,366.05,366.55,8321.0,344.5244,345.2773,344.4868,344.9573,8321.0
2021-10-04 10:25:00,366.27,366.91,366.12,366.88,31222.0,344.6938,345.2961,344.5526,345.2679,31222.0
2021-10-04 10:30:00,366.73,367.15,366.31,366.67,7993.0,345.1267,345.522,344.7314,345.0702,7993.0
2021-10-04 10:35:00,365.62,366.34,365.37,365.6,5318.0,344.0821,344.7597,343.8468,344.0633,5318.0
2021-10-04 10:40:00,365.61,366.64,365.61,366.64,3763.0,344.0727,345.042,344.0727,345.042,3763.0
2021-10-04 10:45:00,366.37,367.0,366.13,366.75,5138.0,344.7879,345.3808,344.562,345.1455,5138.0
2021-10-04 10:50:00,366.73,367.11,364.8,365.04,4172.0,345.1267,345.4843,343.3104,343.5363,4172.0
2021-10-04 10:55:00,364.99,366.29,364.95,365.42,8224.0,343.4892,344.7126,343.4516,343.8939,8224.0
2021-10-04 11:00:00,365.23,365.4,364.82,365.36,4430.0,343.7151,343.875,343.3292,343.8374,4430.0
2021-10-04 11:05:00,365.21,366.23,365.15,365.84,6807.0,343.6962,344.6562,343.6398,344.2891,6807.0
2021-10-04 11:10:00,365.77,365.82,365.47,365.82,2070.0,344.2233,344.2703,343.9409,344.2703,2070.0
2021-10-04 11:15:00,365.96,366.14,365.27,365.27,3991.0,344.4021,344.5715,343.7527,343.7527,3991.0
2021-10-04 11:20:00,365.24,365.24,363.93,364.0,3200.0,343.7245,343.7245,342.4916,342.5575,3200.0
2021-10-04 11:25:00,364.12,364.25,363.46,363.92,4613.0,342.6705,342.7928,342.0493,342.4822,4613.0
2021-10-04 11:30:00,363.89,364.31,363.52,363.67,3398.0,342.454,342.8493,342.1058,342.247,3398.0
2021-10-04 11:35:00,363.67,363.67,362.75,362.79,4498.0,342.247,342.247,341.3812,341.4188,4498.0
2021-10-04 11:40:00,362.63,362.92,362.54,362.73,3312.0,341.2682,341.5411,341.1835,341.3623,3312.0
2021-10-04 11:45:00,362.69,363.39,362.69,363.27,4228.0,341.3247,341.9835,341.3247,341.8705,4228.0
2021-10-04 11:50:00,363.11,363.7,363.11,363.7,1545.0,341.7199,342.2752,341.7199,342.2752,1545.0
2021-10-04 11:55:00,363.64,364.98,363.47,364.81,4905.0,342.2187,343.4798,342.0587,343.3198,4905.0
2021-10-04 12:00:00,364.63,364.68,364.18,364.18,1600.0,343.1504,343.1975,342.7269,342.7269,1600.0
2021-10-04 12:05:00,364.3,364.92,364.3,364.92,1708.0,342.8398,343.4233,342.8398,343.4233,1708.0
2021-10-04 12:10:00,364.7,364.79,364.36,364.36,1500.0,343.2163,343.301,342.8963,342.8963,1500.0
2021-10-04 12:15:00,364.45,364.54,364.25,364.43,4635.0,342.981,343.0657,342.7928,342.9622,4635.0
2021-10-04 12:20:00,364.11,364.12,363.71,363.96,3881.0,342.661,342.6705,342.2846,342.5199,3881.0
2021-10-04 12:25:00,363.77,364.31,363.74,364.14,3313.0,342.3411,342.8493,342.3128,342.6893,3313.0
2021-10-04 12:30:00,364.07,364.28,364.06,364.18,2500.0,342.6234,342.821,342.614,342.7269,2500.0
2021-10-04 12:35:00,364.18,364.26,364.0,364.06,2020.0,342.7269,342.8022,342.5575,342.614,2020.0
2021-10-04 12:40:00,364.08,364.08,363.81,363.93,5399.0,342.6328,342.6328,342.3787,342.4916,5399.0
2021-10-04 12:45:00,363.87,364.18,363.73,364.12,2000.0,342.4352,342.7269,342.3034,342.6705,2000.0
2021-10-04 12:50:00,364.43,364.43,364.03,364.3,1710.0,342.9622,342.9622,342.5858,342.8398,1710.0
2021-10-04 12:55:00,364.08,364.19,363.93,363.99,1000.0,342.6328,342.7363,342.4916,342.5481,1000.0
2021-10-04 13:00:00,363.74,363.74,363.1,363.1,1000.0,342.3128,342.3128,341.7105,341.7105,1000.0
2021-10-04 13:05:00,362.86,363.66,362.81,363.64,2438.0,341.4847,342.2375,341.4376,342.2187,2438.0
2021-10-04 13:10:00,363.65,364.04,363.65,363.89,8314.0,342.2281,342.5952,342.2281,342.454,8314.0
2021-10-04 13:15:00,363.81,363.89,363.28,363.55,1300.0,342.3787,342.454,341.8799,342.134,1300.0
2021-10-04 13:20:00,363.41,363.46,362.9,363.19,676.0,342.0023,342.0493,341.5223,341.7952,676.0
2021-10-04 13:25:00,363.22,363.39,363.02,363.03,2500.0,341.8235,341.9835,341.6353,341.6447,2500.0
2021-10-04 13:30:00,363.03,363.43,363.03,363.43,2609.0,341.6447,342.0211,341.6447,342.0211,2609.0
2021-10-04 13:35:00,363.43,363.72,363.43,363.7,2833.0,342.0211,342.294,342.0211,342.2752,2833.0
2021-10-04 13:40:00,363.54,363.63,363.21,363.4,1850.0,342.1246,342.2093,341.8141,341.9929,1850.0
2021-10-04 13:45:00,363.37,363.39,363.06,363.39,2400.0,341.9646,341.9835,341.6729,341.9835,2400.0
2021-10-04 13:50:00,363.39,363.39,363.1,363.23,2825.0,341.9835,341.9835,341.7105,341.8329,2825.0
2021-10-04 13:55:00,363.22,363.23,362.95,362.98,1100.0,341.8235,341.8329,341.5694,341.5976,1100.0
2021-10-04 14:00:00,363.02,363.21,362.7,362.92,1558.0,341.6353,341.8141,341.3341,341.5411,1558.0
2021-10-04 14:05:00,362.81,362.82,362.47,362.47,1297.0,341.4376,341.447,341.1176,341.1176,1297.0
2021-10-04 14:10:00,362.62,362.68,362.17,362.53,3940.0,341.2588,341.3153,340.8353,341.1741,3940.0
2021-10-04 14:15:00,362.5,362.65,362.34,362.65,11208.0,341.1459,341.287,340.9953,341.287,11208.0
2021-10-04 14:20:00,362.73,363.24,362.73,362.9,2614.0,341.3623,341.8423,341.3623,341.5223,2614.0
2021-10-04 14:25:00,362.88,362.96,362.52,362.84,1900.0,341.5035,341.5788,341.1647,341.4659,1900.0
2021-10-04 14:30:00,362.99,363.09,362.52,362.88,3467.0,341.607,341.7011,341.1647,341.5035,3467.0
2021-10-04 14:35:00,362.88,363.18,362.81,363.11,1501.0,341.5035,341.7858,341.4376,341.7199,1501.0
2021-10-04 14:40:00,362.91,363.35,362.91,363.2,2043.0,341.5317,341.9458,341.5317,341.8046,2043.0
2021-10-04 14:45:00,363.37,363.76,363.37,363.6,2200.0,341.9646,342.3317,341.9646,342.1811,2200.0
2021-10-04 14:50:00,363.6,363.81,363.43,363.48,3366.0,342.1811,342.3787,342.0211,342.0682,3366.0
2021-10-04 14:55:00,363.57,363.77,363.52,363.7,2651.0,342.1529,342.3411,342.1058,342.2752,2651.0
2021-10-04 15:00:00,363.7,363.98,363.63,363.91,4100.0,342.2752,342.5387,342.2093,342.4728,4100.0
2021-10-04 15:05:00,363.9,363.95,363.57,363.63,3963.0,342.4634,342.5105,342.1529,342.2093,3963.0
2021-10-04 15:10:00,363.7,364.57,363.53,364.57,3625.0,342.2752,343.0939,342.1152,343.0939,3625.0
2021-10-04 15:15:00,364.37,364.41,363.87,364.12,3826.0,342.9057,342.9434,342.4352,342.6705,3826.0
2021-10-04 15:20:00,364.17,364.9,364.14,364.85,8224.0,342.7175,343.4045,342.6893,343.3574,8224.0
2021-10-04 15:25:00,365.0,365.53,365.0,365.52,3613.0,343.4986,343.9974,343.4986,343.988,3613.0
2021-10-04 15:30:00,365.59,365.94,365.06,365.76,6221.0,344.0539,344.3832,343.5551,344.2138,6221.0
2021-10-04 15:35:00,365.87,366.27,365.33,365.43,6562.0,344.3174,344.6938,343.8092,343.9033,6562.0
2021-10-04 15:40:00,365.49,366.33,365.42,366.06,4811.0,343.9597,344.7503,343.8939,344.4962,4811.0
2021-10-04 15:45:00,366.14,366.91,366.14,366.56,8154.0,344.5715,345.2961,344.5715,344.9667,8154.0
2021-10-04 15:50:00,366.42,366.52,365.12,365.25,15858.0,344.835,344.9291,343.6115,343.7339,15858.0
2021-10-04 15:55:00,365.43,365.96,365.38,365.73,44647.0,343.9033,344.4021,343.8562,344.1856,44647.0
2021-10-05 09:30:00,365.38,365.52,364.39,365.25,9126.0,343.8562,343.988,342.9245,343.7339,9126.0
2021-10-05 09:35:00,366.0,366.0,364.24,365.06,2137.0,344.4397,344.4397,342.7834,343.5551,2137.0
2021-10-05 09:40:00,365.0,365.0,363.8,364.11,2731.0,343.4986,343.4986,342.3693,342.661,2731.0
2021-10-05 09:45:00,364.54,365.54,364.37,365.54,3249.0,343.0657,344.0068,342.9057,344.0068,3249.0
2021-10-05 09:50:00,365.56,365.98,365.34,365.73,1817.0,344.0256,344.4209,343.8186,344.1856,1817.0
2021-10-05 09:55:00,365.69,366.1,365.52,365.86,2802.0,344.148,344.5338,343.988,344.308,2802.0
2021-10-05 10:00:00,366.06,367.65,366.02,367.34,3611.0,344.4962,345.9925,344.4585,345.7008,3611.0
2021-10-05 10:05:00,367.15,367.79,367.09,367.49,1400.0,345.522,346.1243,345.4655,345.8419,1400.0
2021-10-05 10:10:00,367.3,367.79,367.3,367.71,2136.0,345.6631,346.1243,345.6631,346.049,2136.0
2021-10-05 10:15:00,367.99,368.46,367.89,367.91,3331.0,346.3125,346.7548,346.2184,346.2372,3331.0
2021-10-05 10:20:00,368.1,368.54,367.94,368.08,2390.0,346.416,346.8301,346.2654,346.3972,2390.0
2021-10-05 10:25:00,368.07,368.37,367.91,368.37,6380.0,346.3878,346.6701,346.2372,346.6701,6380.0
2021-10-05 10:30:00,368.5,368.95,368.5,368.68,4072.0,346.7924,347.2159,346.7924,346.9618,4072.0
2021-10-05 10:35:00,368.58,368.58,367.83,368.07,4569.0,346.8677,346.8677,346.1619,346.3878,4569.0
2021-10-05 10:40:00,368.15,368.23,367.55,367.74,7211.0,346.4631,346.5383,345.8984,346.0772,7211.0
2021-10-05 10:45:00,367.94,368.2,367.74,367.93,3494.0,346.2654,346.5101,346.0772,346.256,3494.0
2021-10-05 10:50:00,368.33,368.75,368.06,368.74,2202.0,346.6324,347.0277,346.3784,347.0183,2202.0
2021-10-05 10:55:00,368.73,368.9,368.54,368.89,1785.0,347.0089,347.1689,346.8301,347.1595,1785.0
2021-10-05 11:00:00,368.82,369.54,368.82,369.5,5362.0,347.0936,347.7712,347.0936,347.7335,5362.0
2021-10-05 11:05:00,369.69,370.31,369.56,369.56,6017.0,347.9123,348.4958,347.79,347.79,6017.0
2021-10-05 11:10:00,369.76,370.18,369.56,370.01,8101.0,347.9782,348.3735,347.79,348.2135,8101.0
2021-10-05 11:15:00,370.14,370.57,370.14,370.57,1902.0,348.3358,348.7405,348.3358,348.7405,1902.0
2021-10-05 11:20:00,370.55,370.55,370.04,370.28,2733.0,348.7217,348.7217,348.2417,348.4676,2733.0
2021-10-05 11:25:00,370.11,370.17,369.98,369.99,5000.0,348.3076,348.3641,348.1853,348.1947,5000.0
2021-10-05 11:30:00,369.84,369.84,369.32,369.72,1982.0,348.0535,348.0535,347.5641,347.9406,1982.0
2021-10-05 11:35:00,369.82,369.82,369.25,369.37,2732.0,348.0347,348.0347,347.4983,347.6112,2732.0
2021-10-05 11:40:00,369.31,369.52,369.07,369.3,2277.0,347.5547,347.7523,347.3289,347.5453,2277.0
2021-10-05 11:45:00,369.21,369.29,369.09,369.23,1000.0,347.4606,347.5359,347.3477,347.4794,1000.0
2021-10-05 11:50:00,369.2,369.51,369.15,369.44,1993.0,347.4512,347.7429,347.4041,347.6771,1993.0
2021-10-05 11:55:00,369.53,370.3,369.53,370.23,3193.0,347.7618,348.4864,347.7618,348.4205,3193.0
2021-10-05 12:00:00,370.29,370.49,369.87,369.96,6383.0,348.477,348.6652,348.0817,348.1664,6383.0
2021-10-05 12:05:00,369.92,369.92,369.62,369.89,1108.0,348.1288,348.1288,347.8465,348.1006,1108.0
2021-10-05 12:10:00,370.02,370.06,369.63,369.65,1639.0,348.2229,348.2605,347.8559,347.8747,1639.0
2021-10-05 12:15:00,369.37,369.44,368.79,368.79,1097.0,347.6112,347.6771,347.0654,347.0654,1097.0
2021-10-05 12:20:00,368.69,368.82,368.58,368.59,1341.0,346.9712,347.0936,346.8677,346.8771,1341.0
2021-10-05 12:25:00,368.58,368.75,368.57,368.57,652.0,346.8677,347.0277,346.8583,346.8583,652.0
2021-10-05 12:30:00,368.46,368.66,368.45,368.56,1132.0,346.7548,346.943,346.7454,346.8489,1132.0
2021-10-05 12:35:00,368.49,368.53,368.05,368.05,3527.0,346.783,346.8207,346.3689,346.3689,3527.0
2021-10-05 12:40:00,368.16,368.42,368.16,368.19,1005.0,346.4725,346.7171,346.4725,346.5007,1005.0
2021-10-05 12:45:00,368.33,368.39,368.1,368.11,1497.0,346.6324,346.6889,346.416,346.4254,1497.0
2021-10-05 12:50:00,368.36,368.57,368.21,368.53,3899.0,346.6607,346.8583,346.5195,346.8207,3899.0
2021-10-05 12:55:00,368.56,368.91,368.55,368.78,4770.0,346.8489,347.1783,346.8395,347.0559,4770.0
2021-10-05 13:00:00,368.95,369.0,368.7,368.85,2853.0,347.2159,347.263,346.9807,347.1218,2853.0
2021-10-05 13:05:00,368.93,369.23,368.93,369.09,1600.0,347.1971,347.4794,347.1971,347.3477,1600.0
2021-10-05 13:10:00,369.09,369.09,368.66,368.83,2843.0,347.3477,347.3477,346.943,347.103,2843.0
2021-10-05 13:15:00,368.61,369.03,368.61,368.88,1000.0,346.896,347.2912,346.896,347.15,1000.0
2021-10-05 13:20:00,368.85,369.33,368.84,369.28,2186.0,347.1218,347.5735,347.1124,347.5265,2186.0
2021-10-05 13:25:00,369.28,369.28,369.28,369.28,200.0,347.5265,347.5265,347.5265,347.5265,200.0
2021-10-05 13:30:00,369.4,369.52,369.35,369.49,1271.0,347.6394,347.7523,347.5924,347.7241,1271.0
2021-10-05 13:35:00,369.42,369.62,369.42,369.45,801.0,347.6582,347.8465,347.6582,347.6865,801.0
2021-10-05 13:40:00,369.64,370.28,369.64,370.0,4012.0,347.8653,348.4676,347.8653,348.2041,4012.0
2021-10-05 13:45:00,369.99,370.06,369.85,369.85,1066.0,348.1947,348.2605,348.0629,348.0629,1066.0
2021-10-05 13:50:00,369.98,370.16,369.97,370.05,1005.0,348.1853,348.3546,348.1758,348.2511,1005.0
2021-10-05 13:55:00,369.94,369.94,369.93,369.94,200.0,348.1476,348.1476,348.1382,348.1476,200.0
2021-10-05 14:00:00,369.99,370.59,369.99,370.36,2848.0,348.1947,348.7593,348.1947,348.5429,2848.0
2021-10-05 14:05:00,370.32,370.56,370.21,370.41,4162.0,348.5052,348.7311,348.4017,348.5899,4162.0
2021-10-05 14:10:00,370.37,370.55,370.23,370.43,2002.0,348.5523,348.7217,348.4205,348.6087,2002.0
2021-10-05 14:15:00,370.43,370.65,370.43,370.65,300.0,348.6087,348.8158,348.6087,348.8158,300.0
2021-10-05 14:20:00,370.52,370.82,370.52,370.75,1112.0,348.6934,348.9758,348.6934,348.9099,1112.0
2021-10-05 14:25:00,370.83,371.02,370.82,371.02,3030.0,348.9852,349.164,348.9758,349.164,3030.0
2021-10-05 14:30:00,371.01,371.16,370.9,371.16,1928.0,349.1546,349.2957,349.0511,349.2957,1928.0
2021-10-05 14:35:00,371.05,371.05,370.43,370.55,1200.0,349.1922,349.1922,348.6087,348.7217,1200.0
2021-10-05 14:40:00,370.35,371.04,370.35,370.83,2919.0,348.5335,349.1828,348.5335,348.9852,2919.0
2021-10-05 14:45:00,370.87,371.02,370.87,370.93,1208.0,349.0228,349.164,349.0228,349.0793,1208.0
2021-10-05 14:50:00,370.95,371.02,370.83,370.9,2301.0,349.0981,349.164,348.9852,349.0511,2301.0
2021-10-05 14:55:00,370.82,370.94,370.74,370.86,2053.0,348.9758,349.0887,348.9005,349.0134,2053.0
2021-10-05 15:00:00,370.72,370.9,370.65,370.84,2007.0,348.8817,349.0511,348.8158,348.9946,2007.0
2021-10-05 15:05:00,370.84,370.84,370.64,370.67,2471.0,348.9946,348.9946,348.8064,348.8346,2471.0
2021-10-05 15:10:00,370.7,371.08,370.62,371.06,2132.0,348.8628,349.2205,348.7876,349.2016,2132.0
2021-10-05 15:15:00,371.02,371.16,370.81,371.01,5724.0,349.164,349.2957,348.9664,349.1546,5724.0
2021-10-05 15:20:00,371.02,371.02,370.65,370.79,1633.0,349.164,349.164,348.8158,348.9475,1633.0
2021-10-05 15:25:00,370.83,371.12,370.83,370.87,3983.0,348.9852,349.2581,348.9852,349.0228,3983.0
2021-10-05 15:30:00,370.87,371.2,370.74,371.19,4087.0,349.0228,349.3334,348.9005,349.324,4087.0
2021-10-05 15:35:00,371.06,371.19,370.77,371.09,6703.0,349.2016,349.324,348.9287,349.2299,6703.0
2021-10-05 15:40:00,371.08,371.27,371.08,371.14,2381.0,349.2205,349.3993,349.2205,349.2769,2381.0
2021-10-05 15:45:00,371.1,371.12,370.78,370.86,9198.0,349.2393,349.2581,348.9381,349.0134,9198.0
2021-10-05 15:50:00,370.76,370.76,369.99,370.02,9675.0,348.9193,348.9193,348.1947,348.2229,9675.0
2021-10-05 15:55:00,369.92,370.56,369.77,369.83,33618.0,348.1288,348.7311,347.9876,348.0441,33618.0
2021-10-06 09:30:00,368.7,369.74,368.64,369.56,6327.0,346.9807,347.9594,346.9242,347.79,6327.0
2021-10-06 09:35:00,369.6,369.6,368.14,368.14,2650.0,347.8276,347.8276,346.4536,346.4536,2650.0
2021-10-06 09:40:00,367.57,368.73,367.57,368.72,1247.0,345.9172,347.0089,345.9172,346.9995,1247.0
2021-10-06 09:45:00,368.57,368.57,367.7,368.24,2381.0,346.8583,346.8583,346.0396,346.5478,2381.0
2021-10-06 09:50:00,368.5,368.62,367.98,367.98,1983.0,346.7924,346.9054,346.3031,346.3031,1983.0
2021-10-06 09:55:00,367.9,368.44,367.65,368.03,1513.0,346.2278,346.736,345.9925,346.3501,1513.0
2021-10-06 10:00:00,367.78,368.03,367.32,367.48,2400.0,346.1148,346.3501,345.6819,345.8325,2400.0
2021-10-06 10:05:00,367.56,367.56,366.91,367.5,1944.0,345.9078,345.9078,345.2961,345.8513,1944.0
2021-10-06 10:10:00,367.73,368.31,367.24,368.23,2658.0,346.0678,346.6136,345.6067,346.5383,2658.0
2021-10-06 10:15:00,367.88,367.88,366.56,366.87,2994.0,346.209,346.209,344.9667,345.2585,2994.0
2021-10-06 10:20:00,366.84,368.07,366.75,368.06,2531.0,345.2302,346.3878,345.1455,346.3784,2531.0
2021-10-06 10:25:00,368.06,368.31,367.86,367.86,2013.0,346.3784,346.6136,346.1901,346.1901,2013.0
2021-10-06 10:30:00,368.09,368.47,367.65,367.65,5046.0,346.4066,346.7642,345.9925,345.9925,5046.0
2021-10-06 10:35:00,367.99,368.15,367.5,367.59,1001.0,346.3125,346.4631,345.8513,345.936,1001.0
2021-10-06 10:40:00,367.5,367.92,367.38,367.46,2997.0,345.8513,346.2466,345.7384,345.8137,2997.0
2021-10-06 10:45:00,367.82,367.89,367.11,367.53,2937.0,346.1525,346.2184,345.4843,345.8796,2937.0
2021-10-06 10:50:00,367.5,368.26,367.27,368.07,7791.0,345.8513,346.5666,345.6349,346.3878,7791.0
2021-10-06 10:55:00,367.99,368.46,367.88,368.46,15699.0,346.3125,346.7548,346.209,346.7548,15699.0
2021-10-06 11:00:00,368.39,368.81,368.13,368.6,6769.0,346.6889,347.0842,346.4442,346.8865,6769.0
2021-10-06 11:05:00,368.61,368.9,368.55,368.9,2554.0,346.896,347.1689,346.8395,347.1689,2554.0
2021-10-06 11:10:00,369.0,369.42,368.85,369.38,9695.0,347.263,347.6582,347.1218,347.6206,9695.0
2021-10-06 11:15:00,369.45,370.05,369.35,369.74,17667.0,347.6865,348.2511,347.5924,347.9594,17667.0
2021-10-06 11:20:00,369.76,369.95,369.21,369.32,17025.0,347.9782,348.157,347.4606,347.5641,17025.0
2021-10-06 11:25:00,369.36,369.73,369.32,369.49,23167.0,347.6018,347.95,347.5641,347.7241,23167.0
2021-10-06 11:30:00,369.55,369.86,368.54,368.55,6581.0,347.7806,348.0723,346.8301,346.8395,6581.0
2021-10-06 11:35:00,368.36,368.53,368.35,368.36,901.0,346.6607,346.8207,346.6513,346.6607,901.0
2021-10-06 11:40:00,368.72,369.0,368.4,368.83,9524.0,346.9995,347.263,346.6983,347.103,9524.0
2021-10-06 11:45:00,368.98,369.07,368.68,368.84,3710.0,347.2442,347.3289,346.9618,347.1124,3710.0
2021-10-06 11:50:00,368.85,369.51,368.84,369.5,8147.0,347.1218,347.7429,347.1124,347.7335,8147.0
2021-10-06 11:55:00,369.52,370.7,369.51,370.7,1294.0,347.7523,348.8628,347.7429,348.8628,1294.0
2021-10-06 12:00:00,370.66,370.7,370.33,370.37,12907.0,348.8252,348.8628,348.5146,348.5523,12907.0
2021-10-06 12:05:00,370.3,370.4,369.78,370.21,7370.0,348.4864,348.5805,347.997,348.4017,7370.0
2021-10-06 12:10:00,370.19,370.19,369.84,370.02,5072.0,348.3829,348.3829,348.0535,348.2229,5072.0
2021-10-06 12:15:00,370.0,370.73,369.89,370.73,3398.0,348.2041,348.8911,348.1006,348.8911,3398.0
2021-10-06 12:20:00,370.63,371.14,370.51,371.14,5210.0,348.797,349.2769,348.684,349.2769,5210.0
2021-10-06 12:25:00,371.13,371.36,370.9,371.12,3146.0,349.2675,349.484,349.0511,349.2581,3146.0
2021-10-06 12:30:00,371.17,371.29,370.95,371.29,1200.0,349.3052,349.4181,349.0981,349.4181,1200.0
2021-10-06 12:35:00,371.37,371.45,370.97,371.43,7893.0,349.4934,349.5687,349.1169,349.5498,7893.0
2021-10-06 12:40:00,371.54,371.64,371.37,371.37,1772.0,349.6534,349.7475,349.4934,349.4934,1772.0
2021-10-06 12:45:00,371.42,371.42,370.88,370.9,1130.0,349.5404,349.5404,349.0322,349.0511,1130.0
2021-10-06 12:50:00,371.03,371.4,370.89,371.36,3720.0,349.1734,349.5216,349.0416,349.484,3720.0
2021-10-06 12:55:00,371.39,371.45,371.12,371.38,5020.0,349.5122,349.5687,349.2581,349.5028,5020.0
2021-10-06 13:00:00,371.48,371.49,371.26,371.38,3168.0,349.5969,349.6063,349.3898,349.5028,3168.0
2021-10-06 13:05:00,371.31,371.43,371.01,371.33,4900.0,349.4369,349.5498,349.1546,349.4557,4900.0
2021-10-06 13:10:00,371.32,371.61,371.24,371.53,2906.0,349.4463,349.7192,349.371,349.6439,2906.0
2021-10-06 13:15:00,371.55,371.68,371.54,371.61,761.0,349.6628,349.7851,349.6534,349.7192,761.0
2021-10-06 13:20:00,371.55,371.85,371.45,371.82,3965.0,349.6628,349.9451,349.5687,349.9169,3965.0
2021-10-06 13:25:00,372.0,372.19,371.9,372.19,2182.0,350.0863,350.2651,349.9921,350.2651,2182.0
2021-10-06 13:30:00,372.19,372.62,372.18,372.52,1829.0,350.2651,350.6697,350.2557,350.5756,1829.0
2021-10-06 13:35:00,372.52,373.16,372.52,373.0,10334.0,350.5756,351.1779,350.5756,351.0273,10334.0
2021-10-06 13:40:00,373.01,373.01,372.61,372.63,2569.0,351.0368,351.0368,350.6603,350.6791,2569.0
2021-10-06 13:45:00,372.56,372.79,372.55,372.69,1391.0,350.6133,350.8297,350.6039,350.7356,1391.0
2021-10-06 13:50:00,372.76,372.76,372.3,372.44,2033.0,350.8015,350.8015,350.3686,350.5003,2033.0
2021-10-06 13:55:00,372.57,372.73,372.47,372.62,1984.0,350.6227,350.7733,350.5286,350.6697,1984.0
2021-10-06 14:00:00,372.89,372.95,372.4,372.56,1600.0,350.9238,350.9803,350.4627,350.6133,1600.0
2021-10-06 14:05:00,372.66,373.0,372.41,372.75,1689.0,350.7074,351.0273,350.4721,350.7921,1689.0
2021-10-06 14:10:00,372.79,373.97,372.79,373.76,5800.0,350.8297,351.9402,350.8297,351.7426,5800.0
2021-10-06 14:15:00,373.83,373.93,373.6,373.93,3503.0,351.8085,351.9026,351.592,351.9026,3503.0
2021-10-06 14:20:00,373.85,373.86,373.44,373.44,1714.0,351.8273,351.8367,351.4414,351.4414,1714.0
2021-10-06 14:25:00,373.42,373.71,373.33,373.64,2650.0,351.4226,351.6955,351.3379,351.6296,2650.0
2021-10-06 14:30:00,373.51,373.9,373.46,373.77,1444.0,351.5073,351.8743,351.4603,351.752,1444.0
2021-10-06 14:35:00,373.92,374.0,373.7,373.95,1700.0,351.8932,351.9684,351.6861,351.9214,1700.0
2021-10-06 14:40:00,374.16,375.26,374.16,374.75,3158.0,352.119,353.1542,352.119,352.6743,3158.0
2021-10-06 14:45:00,374.79,374.88,374.51,374.51,3768.0,352.7119,352.7966,352.4484,352.4484,3768.0
2021-10-06 14:50:00,374.6,374.6,374.04,374.55,4100.0,352.5331,352.5331,352.0061,352.486,4100.0
2021-10-06 14:55:00,374.94,375.25,374.87,375.1,8716.0,352.8531,353.1448,352.7872,353.0036,8716.0
2021-10-06 15:00:00,375.18,375.18,374.86,374.99,10316.0,353.0789,353.0789,352.7778,352.9001,10316.0
2021-10-06 15:05:00,375.1,375.24,374.72,374.73,4138.0,353.0036,353.1354,352.646,352.6554,4138.0
2021-10-06 15:10:00,374.92,375.43,374.92,375.25,3296.0,352.8342,353.3142,352.8342,353.1448,3296.0
2021-10-06 15:15:00,375.25,375.75,375.25,375.7,3389.0,353.1448,353.6154,353.1448,353.5683,3389.0
2021-10-06 15:20:00,375.87,376.46,375.69,376.4,7197.0,353.7283,354.2835,353.5589,354.2271,7197.0
2021-10-06 15:25:00,376.39,376.92,376.27,376.71,6934.0,354.2177,354.7164,354.1047,354.5188,6934.0
2021-10-06 15:30:00,376.62,377.04,376.61,376.84,12627.0,354.4341,354.8294,354.4247,354.6411,12627.0
2021-10-06 15:35:00,376.83,376.83,376.0,376.05,7299.0,354.6317,354.6317,353.8506,353.8977,7299.0
2021-10-06 15:40:00,376.05,376.72,375.96,376.69,5963.0,353.8977,354.5282,353.813,354.5,5963.0
2021-10-06 15:45:00,376.82,377.25,376.55,376.89,9005.0,354.6223,355.027,354.3682,354.6882,9005.0
2021-10-06 15:50:00,376.97,377.47,376.97,377.25,12459.0,354.7635,355.234,354.7635,355.027,12459.0
2021-10-06 15:55:00,377.14,377.45,377.11,377.31,35305.0,354.9235,355.2152,354.8952,355.0835,35305.0
2021-10-07 09:30:00,378.0,380.73,378.0,380.46,19288.0,355.7328,358.302,355.7328,358.0479,19288.0
2021-10-07 09:35:00,380.54,382.49,380.33,382.18,5385.0,358.1232,359.9583,357.9256,359.6666,5385.0
2021-10-07 09:40:00,382.59,382.78,381.26,381.53,6599.0,360.0524,360.2312,358.8008,359.0549,6599.0
2021-10-07 09:45:00,381.71,382.26,381.71,382.13,2400.0,359.2243,359.7419,359.2243,359.6195,2400.0
2021-10-07 09:50:00,382.27,383.12,382.22,382.23,5746.0,359.7513,360.5512,359.7042,359.7136,5746.0
2021-10-07 09:55:00,381.89,382.65,381.68,382.39,3832.0,359.3937,360.1089,359.196,359.8642,3832.0
2021-10-07 10:00:00,382.52,382.71,382.22,382.61,5533.0,359.9865,360.1654,359.7042,360.0712,5533.0
2021-10-07 10:05:00,382.76,383.05,382.54,382.99,1830.0,360.2124,360.4853,360.0054,360.4289,1830.0
2021-10-07 10:10:00,382.85,382.86,382.3,382.84,5320.0,360.2971,360.3065,359.7795,360.2877,5320.0
2021-10-07 10:15:00,382.96,383.29,382.77,383.29,4556.0,360.4006,360.7112,360.2218,360.7112,4556.0
2021-10-07 10:20:00,383.32,383.32,382.65,382.76,3398.0,360.7394,360.7394,360.1089,360.2124,3398.0
2021-10-07 10:25:00,382.79,383.24,382.55,382.84,4805.0,360.2406,360.6641,360.0148,360.2877,4805.0
2021-10-07 10:30:00,383.0,383.09,382.43,382.43,3237.0,360.4383,360.523,359.9018,359.9018,3237.0
2021-10-07 10:35:00,382.43,382.6,381.74,381.74,2344.0,359.9018,360.0618,359.2525,359.2525,2344.0
2021-10-07 10:40:00,382.13,382.48,381.88,382.37,2378.0,359.6195,359.9489,359.3842,359.8454,2378.0
2021-10-07 10:45:00,382.28,382.64,382.12,382.64,2927.0,359.7607,360.0995,359.6101,360.0995,2927.0
2021-10-07 10:50:00,382.83,383.35,382.83,383.35,1100.0,360.2783,360.7677,360.2783,360.7677,1100.0
2021-10-07 10:55:00,383.27,383.33,382.75,383.33,10330.0,360.6924,360.7488,360.203,360.7488,10330.0
2021-10-07 11:00:00,383.46,383.8,383.36,383.65,3172.0,360.8712,361.1911,360.7771,361.05,3172.0
2021-10-07 11:05:00,383.56,383.85,383.34,383.75,5002.0,360.9653,361.2382,360.7582,361.1441,5002.0
2021-10-07 11:10:00,383.6,383.6,382.8,383.07,3048.0,361.0029,361.0029,360.2501,360.5041,3048.0
2021-10-07 11:15:00,383.02,383.02,382.45,382.91,1573.0,360.4571,360.4571,359.9207,360.3536,1573.0
2021-10-07 11:20:00,382.86,383.18,382.68,383.15,2955.0,360.3065,360.6077,360.1371,360.5794,2955.0
2021-10-07 11:25:00,382.88,382.88,381.97,382.04,2003.0,360.3253,360.3253,359.4689,359.5348,2003.0
2021-10-07 11:30:00,382.18,382.18,381.74,381.84,3998.0,359.6666,359.6666,359.2525,359.3466,3998.0
2021-10-07 11:35:00,381.84,382.17,381.73,382.06,2579.0,359.3466,359.6572,359.2431,359.5536,2579.0
2021-10-07 11:40:00,382.17,382.91,382.12,382.55,3931.0,359.6572,360.3536,359.6101,360.0148,3931.0
2021-10-07 11:45:00,382.63,382.86,382.36,382.36,3075.0,360.0901,360.3065,359.836,359.836,3075.0
2021-10-07 11:50:00,382.4,382.73,381.88,382.69,1986.0,359.8736,360.1842,359.3842,360.1465,1986.0
2021-10-07 11:55:00,382.74,382.74,382.35,382.54,2343.0,360.1936,360.1936,359.8266,360.0054,2343.0
2021-10-07 12:00:00,382.55,383.25,382.55,383.05,3965.0,360.0148,360.6735,360.0148,360.4853,3965.0
2021-10-07 12:05:00,383.05,383.49,382.89,383.49,4493.0,360.4853,360.8994,360.3348,360.8994,4493.0
2021-10-07 12:10:00,383.58,383.58,383.09,383.22,3062.0,360.9841,360.9841,360.523,360.6453,3062.0
2021-10-07 12:15:00,383.1,383.53,383.09,383.48,3623.0,360.5324,360.937,360.523,360.89,3623.0
2021-10-07 12:20:00,383.46,383.76,383.45,383.51,2290.0,360.8712,361.1535,360.8618,360.9182,2290.0
2021-10-07 12:25:00,383.53,383.57,383.35,383.42,4097.0,360.937,360.9747,360.7677,360.8335,4097.0
2021-10-07 12:30:00,383.45,383.7,383.45,383.55,2674.0,360.8618,361.097,360.8618,360.9559,2674.0
2021-10-07 12:35:00,383.53,383.69,383.47,383.66,2805.0,360.937,361.0876,360.8806,361.0594,2805.0
2021-10-07 12:40:00,383.66,383.68,383.26,383.44,4234.0,361.0594,361.0782,360.683,360.8524,4234.0
2021-10-07 12:45:00,383.44,383.45,382.88,383.0,1921.0,360.8524,360.8618,360.3253,360.4383,1921.0
2021-10-07 12:50:00,383.08,383.24,383.03,383.2,5126.0,360.5136,360.6641,360.4665,360.6265,5126.0
2021-10-07 12:55:00,383.27,383.27,382.93,383.15,30891.0,360.6924,360.6924,360.3724,360.5794,30891.0
2021-10-07 13:00:00,383.08,383.08,382.59,382.68,3349.0,360.5136,360.5136,360.0524,360.1371,3349.0
2021-10-07 13:05:00,382.62,382.95,382.24,382.95,6147.0,360.0807,360.3912,359.723,360.3912,6147.0
2021-10-07 13:10:00,382.93,382.93,382.73,382.75,1000.0,360.3724,360.3724,360.1842,360.203,1000.0
2021-10-07 13:15:00,382.8,383.18,382.76,383.18,1667.0,360.2501,360.6077,360.2124,360.6077,1667.0
2021-10-07 13:20:00,383.11,383.11,382.81,382.99,2257.0,360.5418,360.5418,360.2595,360.4289,2257.0
2021-10-07 13:25:00,382.86,383.21,382.76,383.18,2627.0,360.3065,360.6359,360.2124,360.6077,2627.0
2021-10-07 13:30:00,383.12,383.12,382.84,383.03,1811.0,360.5512,360.5512,360.2877,360.4665,1811.0
2021-10-07 13:35:00,382.99,382.99,382.62,382.62,1280.0,360.4289,360.4289,360.0807,360.0807,1280.0
2021-10-07 13:40:00,382.63,382.83,382.62,382.83,2644.0,360.0901,360.2783,360.0807,360.2783,2644.0
2021-10-07 13:45:00,382.92,383.02,382.68,382.81,2100.0,360.363,360.4571,360.1371,360.2595,2100.0
2021-10-07 13:50:00,382.63,383.04,382.63,383.04,1830.0,360.0901,360.4759,360.0901,360.4759,1830.0
2021-10-07 13:55:00,383.12,383.16,383.01,383.14,3889.0,360.5512,360.5888,360.4477,360.57,3889.0
2021-10-07 14:00:00,383.08,383.08,382.61,382.68,3121.0,360.5136,360.5136,360.0712,360.1371,3121.0
2021-10-07 14:05:00,382.66,382.89,382.65,382.86,1129.0,360.1183,360.3348,360.1089,360.3065,1129.0
2021-10-07 14:10:00,382.86,383.09,382.7,382.93,2271.0,360.3065,360.523,360.1559,360.3724,2271.0
2021-10-07 14:15:00,382.85,383.08,382.8,382.93,1386.0,360.2971,360.5136,360.2501,360.3724,1386.0
2021-10-07 14:20:00,382.91,383.08,382.82,383.0,1911.0,360.3536,360.5136,360.2689,360.4383,1911.0
2021-10-07 14:25:00,382.89,383.21,382.81,383.02,9106.0,360.3348,360.6359,360.2595,360.4571,9106.0
2021-10-07 14:30:00,383.25,383.25,382.87,382.88,2352.0,360.6735,360.6735,360.3159,360.3253,2352.0
2021-10-07 14:35:00,382.81,382.84,382.63,382.78,3001.0,360.2595,360.2877,360.0901,360.2312,3001.0
2021-10-07 14:40:00,382.81,382.96,382.76,382.79,11769.0,360.2595,360.4006,360.2124,360.2406,11769.0
2021-10-07 14:45:00,382.85,382.85,382.63,382.74,2800.0,360.2971,360.2971,360.0901,360.1936,2800.0
2021-10-07 14:50:00,382.67,382.78,382.48,382.49,2775.0,360.1277,360.2312,359.9489,359.9583,2775.0
2021-10-07 14:55:00,382.37,382.43,382.13,382.13,2410.0,359.8454,359.9018,359.6195,359.6195,2410.0
2021-10-07 15:00:00,381.96,382.25,381.89,382.25,18108.0,359.4595,359.7325,359.3937,359.7325,18108.0
2021-10-07 15:05:00,382.33,382.68,382.33,382.66,2622.0,359.8077,360.1371,359.8077,360.1183,2622.0
2021-10-07 15:10:00,382.66,382.97,382.58,382.9,2984.0,360.1183,360.41,360.043,360.3442,2984.0
2021-10-07 15:15:00,382.9,383.21,382.9,383.16,3835.0,360.3442,360.6359,360.3442,360.5888,3835.0
2021-10-07 15:20:00,383.15,383.26,383.08,383.14,3708.0,360.5794,360.683,360.5136,360.57,3708.0
2021-10-07 15:25:00,383.17,383.21,382.95,383.12,8381.0,360.5983,360.6359,360.3912,360.5512,8381.0
2021-10-07 15:30:00,383.17,383.28,383.08,383.09,12150.0,360.5983,360.7018,360.5136,360.523,12150.0
2021-10-07 15:35:00,383.09,383.09,382.62,382.84,5281.0,360.523,360.523,360.0807,360.2877,5281.0
2021-10-07 15:40:00,382.91,383.21,382.67,382.67,7697.0,360.3536,360.6359,360.1277,360.1277,7697.0
2021-10-07 15:45:00,382.75,383.0,382.68,382.75,14946.0,360.203,360.4383,360.1371,360.203,14946.0
2021-10-07 15:50:00,382.73,382.94,382.32,382.83,13811.0,360.1842,360.3818,359.7983,360.2783,13811.0
2021-10-07 15:55:00,382.8,382.8,382.18,382.69,29999.0,360.2501,360.2501,359.6666,360.1465,29999.0
2021-10-08 09:30:00,383.22,383.22,382.17,382.27,7482.0,360.6453,360.6453,359.6572,359.7513,7482.0
2021-10-08 09:35:00,382.24,383.97,382.23,383.71,1409.0,359.723,361.3511,359.7136,361.1064,1409.0
2021-10-08 09:40:00,383.47,383.69,382.72,382.72,4889.0,360.8806,361.0876,360.1748,360.1748,4889.0
2021-10-08 09:45:00,382.68,383.01,382.14,382.15,2800.0,360.1371,360.4477,359.6289,359.6383,2800.0
2021-10-08 09:50:00,382.41,382.86,382.02,382.86,1665.0,359.883,360.3065,359.516,360.3065,1665.0
2021-10-08 09:55:00,382.65,383.45,382.65,383.28,3100.0,360.1089,360.8618,360.1089,360.7018,3100.0
2021-10-08 10:00:00,383.4,384.17,383.26,383.84,5466.0,360.8147,361.5393,360.683,361.2288,5466.0
2021-10-08 10:05:00,383.6,383.85,383.45,383.73,13749.0,361.0029,361.2382,360.8618,361.1253,13749.0
2021-10-08 10:10:00,383.6,383.9,383.51,383.79,8541.0,361.0029,361.2853,360.9182,361.1817,8541.0
2021-10-08 10:15:00,383.61,384.04,383.56,383.56,3113.0,361.0123,361.417,360.9653,360.9653,3113.0
2021-10-08 10:20:00,383.67,383.84,383.38,383.84,1485.0,361.0688,361.2288,360.7959,361.2288,1485.0
2021-10-08 10:25:00,383.84,384.05,383.65,383.65,3422.0,361.2288,361.4264,361.05,361.05,3422.0
2021-10-08 10:30:00,383.31,383.89,383.31,383.84,1202.0,360.73,361.2758,360.73,361.2288,1202.0
2021-10-08 10:35:00,383.96,384.19,383.87,384.11,2455.0,361.3417,361.5582,361.257,361.4829,2455.0
2021-10-08 10:40:00,384.16,385.38,384.11,385.38,5263.0,361.5299,362.6781,361.4829,362.6781,5263.0
2021-10-08 10:45:00,385.19,385.85,385.19,385.6,4849.0,362.4993,363.1204,362.4993,362.8851,4849.0
2021-10-08 10:50:00,385.56,385.56,385.25,385.31,1690.0,362.8475,362.8475,362.5557,362.6122,1690.0
2021-10-08 10:55:00,385.25,385.36,384.91,384.91,5132.0,362.5557,362.6592,362.2358,362.2358,5132.0
2021-10-08 11:00:00,384.9,384.99,384.56,384.8,3617.0,362.2263,362.311,361.9064,362.1322,3617.0
2021-10-08 11:05:00,384.97,385.0,384.72,384.73,2400.0,362.2922,362.3205,362.0569,362.0664,2400.0
2021-10-08 11:10:00,384.55,384.93,384.55,384.93,2149.0,361.897,362.2546,361.897,362.2546,2149.0
2021-10-08 11:15:00,384.95,385.33,384.91,385.09,4726.0,362.2734,362.631,362.2358,362.4052,4726.0
2021-10-08 11:20:00,385.22,385.38,384.83,384.94,2030.0,362.5275,362.6781,362.1605,362.264,2030.0
2021-10-08 11:25:00,385.02,385.33,385.02,385.27,2541.0,362.3393,362.631,362.3393,362.5745,2541.0
2021-10-08 11:30:00,385.31,385.33,384.88,385.0,1725.0,362.6122,362.631,362.2075,362.3205,1725.0
2021-10-08 11:35:00,385.07,385.32,385.07,385.3,3527.0,362.3863,362.6216,362.3863,362.6028,3527.0
2021-10-08 11:40:00,385.41,386.14,385.4,386.14,2864.0,362.7063,363.3933,362.6969,363.3933,2864.0
2021-10-08 11:45:00,386.27,386.27,386.13,386.25,1100.0,363.5156,363.5156,363.3839,363.4968,1100.0
2021-10-08 11:50:00,386.12,386.14,385.9,385.9,4300.0,363.3745,363.3933,363.1674,363.1674,4300.0
2021-10-08 11:55:00,385.9,385.9,385.57,385.6,3139.0,363.1674,363.1674,362.8569,362.8851,3139.0
2021-10-08 12:00:00,385.8,385.99,385.8,385.99,600.0,363.0733,363.2521,363.0733,363.2521,600.0
2021-10-08 12:05:00,386.21,386.33,386.08,386.33,961.0,363.4592,363.5721,363.3368,363.5721,961.0
2021-10-08 12:10:00,386.4,386.45,386.23,386.32,1136.0,363.638,363.685,363.478,363.5627,1136.0
2021-10-08 12:15:00,386.32,386.32,385.98,386.04,2200.0,363.5627,363.5627,363.2427,363.2992,2200.0
2021-10-08 12:20:00,386.16,386.5,386.16,386.46,1988.0,363.4121,363.7321,363.4121,363.6944,1988.0
2021-10-08 12:25:00,386.26,386.26,386.0,386.0,3835.0,363.5062,363.5062,363.2615,363.2615,3835.0
2021-10-08 12:30:00,385.87,386.19,385.87,386.19,2486.0,363.1392,363.4404,363.1392,363.4404,2486.0
2021-10-08 12:35:00,386.33,386.58,386.33,386.57,1226.0,363.5721,363.8074,363.5721,363.798,1226.0
2021-10-08 12:40:00,386.6,386.65,386.49,386.54,2400.0,363.8262,363.8733,363.7227,363.7697,2400.0
2021-10-08 12:45:00,386.56,386.6,386.4,386.6,1600.0,363.7886,363.8262,363.638,363.8262,1600.0
2021-10-08 12:50:00,386.46,386.75,386.46,386.68,3428.0,363.6944,363.9674,363.6944,363.9015,3428.0
2021-10-08 12:55:00,386.68,386.8,386.68,386.78,2657.0,363.9015,364.0144,363.9015,363.9956,2657.0
2021-10-08 13:00:00,386.82,387.11,386.82,387.09,5346.0,364.0332,364.3062,364.0332,364.2873,5346.0
2021-10-08 13:05:00,387.14,387.34,387.11,387.15,3676.0,364.3344,364.5226,364.3062,364.3438,3676.0
2021-10-08 13:10:00,387.15,387.36,387.15,387.28,1200.0,364.3438,364.5414,364.3438,364.4661,1200.0
2021-10-08 13:15:00,387.3,387.35,386.91,386.99,3726.0,364.485,364.532,364.1179,364.1932,3726.0
2021-10-08 13:20:00,386.99,387.09,386.77,386.86,1607.0,364.1932,364.2873,363.9862,364.0709,1607.0
2021-10-08 13:25:00,386.71,386.91,386.7,386.86,1390.0,363.9297,364.1179,363.9203,364.0709,1390.0
2021-10-08 13:30:00,386.72,386.95,386.56,386.95,3561.0,363.9391,364.1556,363.7886,364.1556,3561.0
2021-10-08 13:35:00,386.9,387.03,386.79,386.87,1527.0,364.1085,364.2309,364.005,364.0803,1527.0
2021-10-08 13:40:00,386.78,387.05,386.78,386.89,1821.0,363.9956,364.2497,363.9956,364.0991,1821.0
2021-10-08 13:45:00,387.0,387.01,386.89,387.01,975.0,364.2026,364.212,364.0991,364.212,975.0
2021-10-08 13:50:00,387.0,387.0,386.85,386.92,1198.0,364.2026,364.2026,364.0615,364.1274,1198.0
2021-10-08 13:55:00,386.95,387.6,386.95,387.6,5070.0,364.1556,364.7673,364.1556,364.7673,5070.0
2021-10-08 14:00:00,387.6,388.12,387.58,388.06,2984.0,364.7673,365.2567,364.7485,365.2002,2984.0
2021-10-08 14:05:00,388.19,388.25,388.14,388.2,800.0,365.3225,365.379,365.2755,365.3319,800.0
2021-10-08 14:10:00,388.34,388.36,387.84,388.04,2453.0,365.4637,365.4825,364.9932,365.1814,2453.0
2021-10-08 14:15:00,388.03,388.46,388.01,388.41,1761.0,365.172,365.5766,365.1531,365.5296,1761.0
2021-10-08 14:20:00,388.43,388.55,388.38,388.5,2304.0,365.5484,365.6613,365.5013,365.6143,2304.0
2021-10-08 14:25:00,388.57,388.86,388.54,388.86,1867.0,365.6802,365.9531,365.6519,365.9531,1867.0
2021-10-08 14:30:00,388.8,388.94,388.73,388.8,2875.0,365.8966,366.0284,365.8307,365.8966,2875.0
2021-10-08 14:35:00,388.75,389.06,388.53,389.05,5716.0,365.8495,366.1413,365.6425,366.1319,5716.0
2021-10-08 14:40:00,389.04,389.16,389.03,389.16,853.0,366.1225,366.2354,366.1131,366.2354,853.0
2021-10-08 14:45:00,389.25,389.36,389.11,389.29,4186.0,366.3201,366.4236,366.1883,366.3577,4186.0
2021-10-08 14:50:00,389.33,389.4,389.29,389.4,1480.0,366.3954,366.4613,366.3577,366.4613,1480.0
2021-10-08 14:55:00,389.46,389.59,389.33,389.59,2300.0,366.5177,366.6401,366.3954,366.6401,2300.0
2021-10-08 15:00:00,389.59,389.8,389.59,389.8,1807.0,366.6401,366.8377,366.6401,366.8377,1807.0
2021-10-08 15:05:00,389.83,390.31,389.83,390.16,6229.0,366.8659,367.3177,366.8659,367.1765,6229.0
2021-10-08 15:10:00,390.27,390.47,390.26,390.4,3608.0,367.28,367.4682,367.2706,367.4024,3608.0
2021-10-08 15:15:00,390.35,390.56,390.35,390.54,4122.0,367.3553,367.5529,367.3553,367.5341,4122.0
2021-10-08 15:20:00,390.53,390.62,390.37,390.52,2601.0,367.5247,367.6094,367.3741,367.5153,2601.0
2021-10-08 15:25:00,390.51,390.67,390.51,390.6,2688.0,367.5059,367.6564,367.5059,367.5906,2688.0
2021-10-08 15:30:00,390.59,390.94,390.42,390.81,7897.0,367.5812,367.9105,367.4212,367.7882,7897.0
2021-10-08 15:35:00,390.6,390.66,390.31,390.41,3991.0,367.5906,367.647,367.3177,367.4118,3991.0
2021-10-08 15:40:00,390.47,390.66,390.03,390.09,4472.0,367.4682,367.647,367.0541,367.1106,4472.0
2021-10-08 15:45:00,390.02,390.03,389.43,389.46,11339.0,367.0447,367.0541,366.4895,366.5177,11339.0
2021-10-08 15:50:00,389.26,389.38,388.57,388.73,18461.0,366.3295,366.4424,365.6802,365.8307,18461.0
2021-10-08 15:55:00,388.74,390.0,388.74,389.73,62597.0,365.8401,367.0259,365.8401,366.7718,62597.0
2021-10-11 09:30:00,390.04,391.66,390.04,390.63,14055.0,367.0636,368.5881,367.0636,367.6188,14055.0
2021-10-11 09:35:00,390.27,390.46,389.51,389.51,4550.0,367.28,367.4588,366.5648,366.5648,4550.0
2021-10-11 09:40:00,388.98,390.3,388.88,389.27,2268.0,366.066,367.3082,365.9719,366.3389,2268.0
2021-10-11 09:45:00,389.31,389.39,387.84,389.39,9283.0,366.3766,366.4518,364.9932,366.4518,9283.0
2021-10-11 09:50:00,389.45,390.63,389.2,390.63,13630.0,366.5083,367.6188,366.273,367.6188,13630.0
2021-10-11 09:55:00,390.78,391.21,390.36,391.21,6429.0,367.76,368.1646,367.3647,368.1646,6429.0
2021-10-11 10:00:00,391.16,392.36,391.16,392.27,6409.0,368.1176,369.2469,368.1176,369.1622,6409.0
2021-10-11 10:05:00,392.18,392.49,391.92,392.02,6936.0,369.0775,369.3692,368.8328,368.9269,6936.0
2021-10-11 10:10:00,391.86,393.38,391.86,393.24,8649.0,368.7763,370.2068,368.7763,370.0751,8649.0
2021-10-11 10:15:00,393.25,393.54,393.03,393.03,5300.0,370.0845,370.3574,369.8774,369.8774,5300.0
2021-10-11 10:20:00,392.81,393.05,391.8,392.39,3933.0,369.6704,369.8962,368.7199,369.2751,3933.0
2021-10-11 10:25:00,392.49,392.49,391.77,392.04,6704.0,369.3692,369.3692,368.6916,368.9457,6704.0
2021-10-11 10:30:00,392.15,392.98,392.12,392.97,26639.0,369.0493,369.8304,369.021,369.821,26639.0
2021-10-11 10:35:00,392.88,393.61,392.88,393.61,7245.0,369.7363,370.4233,369.7363,370.4233,7245.0
2021-10-11 10:40:00,393.63,394.4,393.59,394.15,13014.0,370.4421,371.1667,370.4044,370.9314,13014.0
2021-10-11 10:45:00,394.37,394.52,394.15,394.36,8093.0,371.1385,371.2797,370.9314,371.1291,8093.0
2021-10-11 10:50:00,394.5,395.15,394.42,395.03,11239.0,371.2608,371.8725,371.1855,371.7596,11239.0
2021-10-11 10:55:00,395.12,395.59,394.66,395.09,24064.0,371.8443,372.2866,371.4114,371.8161,24064.0
2021-10-11 11:00:00,395.09,395.53,394.47,395.06,15551.0,371.8161,372.2302,371.2326,371.7878,15551.0
2021-10-11 11:05:00,395.06,395.35,394.9,395.27,11857.0,371.7878,372.0608,371.6373,371.9855,11857.0
2021-10-11 11:10:00,395.11,395.3,394.86,394.93,5283.0,371.8349,372.0137,371.5996,371.6655,5283.0
2021-10-11 11:15:00,394.9,395.29,394.8,395.17,4992.0,371.6373,372.0043,371.5432,371.8914,4992.0
2021-10-11 11:20:00,395.27,395.72,394.95,395.71,14267.0,371.9855,372.409,371.6843,372.3996,14267.0
2021-10-11 11:25:00,395.65,395.76,395.0,395.35,7505.0,372.3431,372.4466,371.7314,372.0608,7505.0
2021-10-11 11:30:00,395.34,395.73,395.34,395.47,4028.0,372.0513,372.4184,372.0513,372.1737,4028.0
2021-10-11 11:35:00,395.53,396.5,395.53,396.34,7509.0,372.2302,373.143,372.2302,372.9924,7509.0
2021-10-11 11:40:00,396.27,396.51,395.97,396.4,5125.0,372.9266,373.1524,372.6442,373.0489,5125.0
2021-10-11 11:45:00,396.16,396.29,395.92,395.92,4794.0,372.823,372.9454,372.5972,372.5972,4794.0
2021-10-11 11:50:00,395.92,395.92,395.63,395.9,1591.0,372.5972,372.5972,372.3243,372.5784,1591.0
2021-10-11 11:55:00,395.77,396.46,395.68,396.46,3680.0,372.456,373.1054,372.3713,373.1054,3680.0
2021-10-11 12:00:00,396.45,396.58,396.06,396.06,6169.0,373.096,373.2183,372.7289,372.7289,6169.0
2021-10-11 12:05:00,395.85,395.85,395.12,395.78,2604.0,372.5313,372.5313,371.8443,372.4654,2604.0
2021-10-11 12:10:00,395.8,396.12,395.32,395.4,6351.0,372.4842,372.7854,372.0325,372.1078,6351.0
2021-10-11 12:15:00,395.18,395.33,395.16,395.33,1000.0,371.9008,372.0419,371.882,372.0419,1000.0
2021-10-11 12:20:00,395.16,395.8,395.07,395.78,4322.0,371.882,372.4842,371.7973,372.4654,4322.0
2021-10-11 12:25:00,395.8,395.92,395.45,395.46,1679.0,372.4842,372.5972,372.1549,372.1643,1679.0
2021-10-11 12:30:00,395.52,395.52,394.81,394.96,2678.0,372.2207,372.2207,371.5526,371.6937,2678.0
2021-10-11 12:35:00,394.93,394.93,394.6,394.61,2165.0,371.6655,371.6655,371.3549,371.3643,2165.0
2021-10-11 12:40:00,394.59,394.69,393.68,393.68,15477.0,371.3455,371.4396,370.4891,370.4891,15477.0
2021-10-11 12:45:00,393.47,394.2,393.44,393.8,4673.0,370.2915,370.9785,370.2633,370.6021,4673.0
2021-10-11 12:50:00,393.68,393.68,393.27,393.27,1300.0,370.4891,370.4891,370.1033,370.1033,1300.0
2021-10-11 12:55:00,393.58,393.74,392.97,393.62,3179.0,370.395,370.5456,369.821,370.4327,3179.0
2021-10-11 13:00:00,393.65,393.75,393.37,393.68,5172.0,370.4609,370.555,370.1974,370.4891,5172.0
2021-10-11 13:05:00,393.75,393.89,393.15,393.89,4103.0,370.555,370.6868,369.9904,370.6868,4103.0
2021-10-11 13:10:00,394.08,394.4,394.02,394.28,1300.0,370.8656,371.1667,370.8091,371.0538,1300.0
2021-10-11 13:15:00,394.28,394.51,394.04,394.24,2472.0,371.0538,371.2702,370.8279,371.0161,2472.0
2021-10-11 13:20:00,394.33,394.38,393.98,393.98,2593.0,371.1008,371.1479,370.7715,370.7715,2593.0
2021-10-11 13:25:00,393.91,394.18,393.86,394.18,4112.0,370.7056,370.9597,370.6585,370.9597,4112.0
2021-10-11 13:30:00,394.22,394.43,393.7,394.21,3617.0,370.9973,371.195,370.508,370.9879,3617.0
2021-10-11 13:35:00,394.29,394.33,393.95,394.24,1204.0,371.0632,371.1008,370.7432,371.0161,1204.0
2021-10-11 13:40:00,394.1,394.45,394.1,394.17,990.0,370.8844,371.2138,370.8844,370.9503,990.0
2021-10-11 13:45:00,394.14,394.27,393.5,393.61,2841.0,370.922,371.0444,370.3197,370.4233,2841.0
2021-10-11 13:50:00,393.49,393.49,393.09,393.19,1766.0,370.3103,370.3103,369.9339,370.028,1766.0
2021-10-11 13:55:00,393.37,393.55,393.14,393.31,1706.0,370.1974,370.3668,369.9809,370.1409,1706.0
2021-10-11 14:00:00,393.33,393.37,393.25,393.27,1322.0,370.1598,370.1974,370.0845,370.1033,1322.0
2021-10-11 14:05:00,393.42,393.82,393.42,393.72,2337.0,370.2444,370.6209,370.2444,370.5268,2337.0
2021-10-11 14:10:00,393.81,393.82,393.62,393.69,2166.0,370.6115,370.6209,370.4327,370.4985,2166.0
2021-10-11 14:15:00,393.75,393.9,393.63,393.63,1791.0,370.555,370.6962,370.4421,370.4421,1791.0
2021-10-11 14:20:00,393.56,393.88,393.39,393.77,4131.0,370.3762,370.6774,370.2162,370.5738,4131.0
2021-10-11 14:25:00,393.82,393.96,393.57,393.71,2123.0,370.6209,370.7526,370.3856,370.5174,2123.0
2021-10-11 14:30:00,393.83,393.83,393.58,393.69,3568.0,370.6303,370.6303,370.395,370.4985,3568.0
2021-10-11 14:35:00,393.68,393.72,393.27,393.28,3655.0,370.4891,370.5268,370.1033,370.1127,3655.0
2021-10-11 14:40:00,393.34,393.54,393.24,393.24,4481.0,370.1692,370.3574,370.0751,370.0751,4481.0
2021-10-11 14:45:00,393.25,393.68,393.13,393.68,1600.0,370.0845,370.4891,369.9715,370.4891,1600.0
2021-10-11 14:50:00,393.78,393.78,393.15,393.3,2017.0,370.5832,370.5832,369.9904,370.1315,2017.0
2021-10-11 14:55:00,393.25,393.78,393.22,393.77,3926.0,370.0845,370.5832,370.0562,370.5738,3926.0
2021-10-11 15:00:00,394.14,394.17,393.94,394.17,2655.0,370.922,370.9503,370.7338,370.9503,2655.0
2021-10-11 15:05:00,394.24,394.24,393.76,394.04,2100.0,371.0161,371.0161,370.5644,370.8279,2100.0
2021-10-11 15:10:00,394.11,394.37,394.04,394.04,5869.0,370.8938,371.1385,370.8279,370.8279,5869.0
2021-10-11 15:15:00,394.23,394.29,393.79,393.79,2966.0,371.0067,371.0632,370.5927,370.5927,2966.0
2021-10-11 15:20:00,393.89,393.9,393.64,393.64,2920.0,370.6868,370.6962,370.4515,370.4515,2920.0
2021-10-11 15:25:00,393.66,393.8,393.53,393.62,3241.0,370.4703,370.6021,370.348,370.4327,3241.0
2021-10-11 15:30:00,393.59,394.39,393.59,394.1,5936.0,370.4044,371.1573,370.4044,370.8844,5936.0
2021-10-11 15:35:00,394.04,394.29,393.82,394.23,3617.0,370.8279,371.0632,370.6209,371.0067,3617.0
2021-10-11 15:40:00,394.21,394.22,393.71,393.73,7103.0,370.9879,370.9973,370.5174,370.5362,7103.0
2021-10-11 15:45:00,393.8,393.86,393.36,393.54,8952.0,370.6021,370.6585,370.188,370.3574,8952.0
2021-10-11 15:50:00,393.46,393.59,393.03,393.44,20385.0,370.2821,370.4044,369.8774,370.2633,20385.0
2021-10-11 15:55:00,393.33,393.54,392.99,393.08,25912.0,370.1598,370.3574,369.8398,369.9245,25912.0
2021-10-12 09:30:00,392.62,392.62,391.45,391.45,8221.0,369.4916,369.4916,368.3905,368.3905,8221.0
2021-10-12 09:35:00,391.01,393.6,390.73,393.6,3565.0,367.9764,370.4138,367.7129,370.4138,3565.0
2021-10-12 09:40:00,393.35,393.58,392.59,393.36,1930.0,370.1786,370.395,369.4633,370.188,1930.0
2021-10-12 09:45:00,393.3,393.3,391.51,392.12,4836.0,370.1315,370.1315,368.447,369.021,4836.0
2021-10-12 09:50:00,392.16,394.65,392.16,394.04,2700.0,369.0587,371.402,369.0587,370.8279,2700.0
2021-10-12 09:55:00,394.45,394.46,393.3,393.31,2705.0,371.2138,371.2232,370.1315,370.1409,2705.0
2021-10-12 10:00:00,393.3,393.7,392.48,392.93,4854.0,370.1315,370.508,369.3598,369.7833,4854.0
2021-10-12 10:05:00,392.96,393.07,392.7,392.7,901.0,369.8115,369.9151,369.5669,369.5669,901.0
2021-10-12 10:10:00,393.01,393.29,393.01,393.21,1944.0,369.8586,370.1221,369.8586,370.0468,1944.0
2021-10-12 10:15:00,393.68,393.68,392.91,393.39,3708.0,370.4891,370.4891,369.7645,370.2162,3708.0
2021-10-12 10:20:00,393.28,393.42,392.8,393.25,3606.0,370.1127,370.2444,369.661,370.0845,3606.0
2021-10-12 10:25:00,393.24,393.4,392.85,393.26,2482.0,370.0751,370.2256,369.708,370.0939,2482.0
2021-10-12 10:30:00,393.28,393.33,392.54,392.87,7787.0,370.1127,370.1598,369.4163,369.7268,7787.0
2021-10-12 10:35:00,392.73,393.93,392.64,393.86,5402.0,369.5951,370.7244,369.5104,370.6585,5402.0
2021-10-12 10:40:00,393.72,393.8,393.39,393.39,3220.0,370.5268,370.6021,370.2162,370.2162,3220.0
2021-10-12 10:45:00,393.16,393.74,393.16,393.7,5768.0,369.9998,370.5456,369.9998,370.508,5768.0
2021-10-12 10:50:00,393.8,394.01,393.32,393.49,4562.0,370.6021,370.7997,370.1503,370.3103,4562.0
2021-10-12 10:55:00,393.62,393.85,393.36,393.49,2495.0,370.4327,370.6491,370.188,370.3103,2495.0
2021-10-12 11:00:00,393.21,394.1,393.21,393.62,4207.0,370.0468,370.8844,370.0468,370.4327,4207.0
2021-10-12 11:05:00,393.72,393.72,393.6,393.61,2025.0,370.5268,370.5268,370.4138,370.4233,2025.0
2021-10-12 11:10:00,393.45,393.45,392.96,393.31,2305.0,370.2727,370.2727,369.8115,370.1409,2305.0
2021-10-12 11:15:00,393.31,393.4,393.12,393.14,2443.0,370.1409,370.2256,369.9621,369.9809,2443.0
2021-10-12 11:20:00,393.03,393.19,392.84,393.19,2009.0,369.8774,370.028,369.6986,370.028,2009.0
2021-10-12 11:25:00,393.22,393.56,393.06,393.06,4616.0,370.0562,370.3762,369.9057,369.9057,4616.0
2021-10-12 11:30:00,393.25,393.77,393.24,393.29,5100.0,370.0845,370.5738,370.0751,370.1221,5100.0
2021-10-12 11:35:00,392.93,392.93,392.54,392.54,1902.0,369.7833,369.7833,369.4163,369.4163,1902.0
2021-10-12 11:40:00,392.71,393.02,392.71,392.86,1853.0,369.5763,369.868,369.5763,369.7174,1853.0
2021-10-12 11:45:00,392.87,392.95,392.81,392.91,2233.0,369.7268,369.8021,369.6704,369.7645,2233.0
2021-10-12 11:50:00,393.03,393.22,392.67,393.03,2516.0,369.8774,370.0562,369.5386,369.8774,2516.0
2021-10-12 11:55:00,393.0,393.12,392.92,392.92,1200.0,369.8492,369.9621,369.7739,369.7739,1200.0
2021-10-12 12:00:00,392.94,393.22,392.8,393.16,5101.0,369.7927,370.0562,369.661,369.9998,5101.0
2021-10-12 12:05:00,393.29,393.29,392.97,393.19,5383.0,370.1221,370.1221,369.821,370.028,5383.0
2021-10-12 12:10:00,393.24,393.62,392.93,393.04,4021.0,370.0751,370.4327,369.7833,369.8868,4021.0
2021-10-12 12:15:00,392.91,392.94,392.32,392.55,1878.0,369.7645,369.7927,369.2092,369.4257,1878.0
2021-10-12 12:20:00,392.42,392.44,392.23,392.31,1067.0,369.3034,369.3222,369.1246,369.1998,1067.0
2021-10-12 12:25:00,392.1,392.17,391.67,391.9,2159.0,369.0022,369.0681,368.5975,368.814,2159.0
2021-10-12 12:30:00,391.93,392.25,391.66,391.89,3646.0,368.8422,369.1434,368.5881,368.8046,3646.0
2021-10-12 12:35:00,391.75,391.75,391.46,391.64,800.0,368.6728,368.6728,368.3999,368.5693,800.0
2021-10-12 12:40:00,391.94,392.07,391.75,392.01,2300.0,368.8516,368.974,368.6728,368.9175,2300.0
2021-10-12 12:45:00,391.98,392.36,391.81,392.22,2300.0,368.8893,369.2469,368.7293,369.1151,2300.0
2021-10-12 12:50:00,392.23,392.29,392.11,392.11,700.0,369.1246,369.181,369.0116,369.0116,700.0
2021-10-12 12:55:00,392.08,392.21,391.87,392.2,1906.0,368.9834,369.1057,368.7858,369.0963,1906.0
2021-10-12 13:00:00,392.19,392.2,392.02,392.2,1610.0,369.0869,369.0963,368.9269,369.0963,1610.0
2021-10-12 13:05:00,391.94,392.24,391.89,392.12,1272.0,368.8516,369.134,368.8046,369.021,1272.0
2021-10-12 13:10:00,392.26,392.36,392.21,392.21,1500.0,369.1528,369.2469,369.1057,369.1057,1500.0
2021-10-12 13:15:00,392.31,392.39,392.26,392.29,1655.0,369.1998,369.2751,369.1528,369.181,1655.0
2021-10-12 13:20:00,392.2,392.36,392.0,392.21,2601.0,369.0963,369.2469,368.9081,369.1057,2601.0
2021-10-12 13:25:00,392.22,392.63,392.22,392.52,500.0,369.1151,369.501,369.1151,369.3975,500.0
2021-10-12 13:30:00,392.61,392.61,392.21,392.32,2752.0,369.4822,369.4822,369.1057,369.2092,2752.0
2021-10-12 13:35:00,392.35,392.6,392.35,392.6,1393.0,369.2375,369.4728,369.2375,369.4728,1393.0
2021-10-12 13:40:00,392.6,392.75,392.58,392.75,1707.0,369.4728,369.6139,369.4539,369.6139,1707.0
2021-10-12 13:45:00,392.55,392.58,392.39,392.57,1401.0,369.4257,369.4539,369.2751,369.4445,1401.0
2021-10-12 13:50:00,392.58,392.58,392.13,392.31,1540.0,369.4539,369.4539,369.0304,369.1998,1540.0
2021-10-12 13:55:00,392.19,392.22,391.84,391.84,2200.0,369.0869,369.1151,368.7575,368.7575,2200.0
2021-10-12 14:00:00,391.85,391.95,391.43,391.74,3945.0,368.7669,368.861,368.3717,368.6634,3945.0
2021-10-12 14:05:00,391.74,391.74,391.56,391.56,1200.0,368.6634,368.6634,368.494,368.494,1200.0
2021-10-12 14:10:00,391.72,391.74,391.53,391.69,1995.0,368.6446,368.6634,368.4658,368.6164,1995.0
2021-10-12 14:15:00,391.74,392.07,391.74,391.78,2307.0,368.6634,368.974,368.6634,368.7011,2307.0
2021-10-12 14:20:00,391.74,391.78,391.44,391.69,2319.0,368.6634,368.7011,368.3811,368.6164,2319.0
2021-10-12 14:25:00,391.64,391.65,391.33,391.33,2401.0,368.5693,368.5787,368.2776,368.2776,2401.0
2021-10-12 14:30:00,391.45,391.9,391.45,391.85,1632.0,368.3905,368.814,368.3905,368.7669,1632.0
2021-10-12 14:35:00,391.92,391.92,391.43,391.44,1513.0,368.8328,368.8328,368.3717,368.3811,1513.0
2021-10-12 14:40:00,391.52,391.81,391.52,391.81,1000.0,368.4564,368.7293,368.4564,368.7293,1000.0
2021-10-12 14:45:00,391.83,392.07,391.58,392.04,2286.0,368.7481,368.974,368.5128,368.9457,2286.0
2021-10-12 14:50:00,392.12,392.31,392.03,392.29,2461.0,369.021,369.1998,368.9363,369.181,2461.0
2021-10-12 14:55:00,392.41,392.44,392.0,392.0,1784.0,369.2939,369.3222,368.9081,368.9081,1784.0
2021-10-12 15:00:00,392.08,392.08,391.79,391.79,2011.0,368.9834,368.9834,368.7105,368.7105,2011.0
2021-10-12 15:05:00,391.93,392.13,391.69,392.05,2042.0,368.8422,369.0304,368.6164,368.9552,2042.0
2021-10-12 15:10:00,392.15,392.29,392.01,392.02,1347.0,369.0493,369.181,368.9175,368.9269,1347.0
2021-10-12 15:15:00,391.96,391.97,391.41,391.56,5927.0,368.8705,368.8799,368.3529,368.494,5927.0
2021-10-12 15:20:00,391.49,391.53,391.23,391.34,2900.0,368.4281,368.4658,368.1835,368.287,2900.0
2021-10-12 15:25:00,391.17,391.17,390.82,390.95,5292.0,368.127,368.127,367.7976,367.92,5292.0
2021-10-12 15:30:00,390.94,391.15,390.54,390.54,4700.0,367.9105,368.1082,367.5341,367.5341,4700.0
2021-10-12 15:35:00,390.51,390.73,390.23,390.59,7878.0,367.5059,367.7129,367.2424,367.5812,7878.0
2021-10-12 15:40:00,390.56,390.57,389.71,389.72,10061.0,367.5529,367.5623,366.753,366.7624,10061.0
2021-10-12 15:45:00,389.71,389.8,389.36,389.46,11280.0,366.753,366.8377,366.4236,366.5177,11280.0
2021-10-12 15:50:00,389.43,389.43,389.09,389.27,17305.0,366.4895,366.4895,366.1695,366.3389,17305.0
2021-10-12 15:55:00,389.27,390.19,389.26,390.09,37612.0,366.3389,367.2047,366.3295,367.1106,37612.0
2021-10-13 09:30:00,389.48,389.48,388.15,388.73,9276.0,366.5365,366.5365,365.2849,365.8307,9276.0
2021-10-13 09:35:00,388.08,389.03,388.08,388.3,800.0,365.219,366.1131,365.219,365.4261,800.0
2021-10-13 09:40:00,388.08,388.23,387.33,387.8,3100.0,365.219,365.3602,364.5132,364.9555,3100.0
2021-10-13 09:45:00,387.48,387.48,387.0,387.43,2089.0,364.6544,364.6544,364.2026,364.6073,2089.0
2021-10-13 09:50:00,387.53,387.53,386.95,387.03,2417.0,364.7014,364.7014,364.1556,364.2309,2417.0
2021-10-13 09:55:00,387.03,387.03,386.42,386.42,1577.0,364.2309,364.2309,363.6568,363.6568,1577.0
2021-10-13 10:00:00,386.07,386.52,385.85,385.98,2770.0,363.3274,363.7509,363.1204,363.2427,2770.0
2021-10-13 10:05:00,385.8,386.63,385.32,385.33,5529.0,363.0733,363.8544,362.6216,362.631,5529.0
2021-10-13 10:10:00,385.06,385.06,384.0,384.12,11874.0,362.3769,362.3769,361.3794,361.4923,11874.0
2021-10-13 10:15:00,383.9,384.53,383.8,384.4,6520.0,361.2853,361.8781,361.1911,361.7558,6520.0
2021-10-13 10:20:00,384.32,384.36,383.58,383.98,3554.0,361.6805,361.7182,360.9841,361.3605,3554.0
2021-10-13 10:25:00,384.25,384.41,383.77,383.97,4305.0,361.6146,361.7652,361.1629,361.3511,4305.0
2021-10-13 10:30:00,384.17,384.76,384.08,384.76,2508.0,361.5393,362.0946,361.4546,362.0946,2508.0
2021-10-13 10:35:00,385.21,385.23,384.43,384.72,2962.0,362.5181,362.5369,361.784,362.0569,2962.0
2021-10-13 10:40:00,384.52,385.01,384.03,384.74,5597.0,361.8687,362.3299,361.4076,362.0758,5597.0
2021-10-13 10:45:00,384.88,385.16,384.23,384.27,3706.0,362.2075,362.471,361.5958,361.6335,3706.0
2021-10-13 10:50:00,384.51,384.69,384.34,384.69,2738.0,361.8593,362.0287,361.6993,362.0287,2738.0
2021-10-13 10:55:00,384.67,384.88,384.34,384.49,3013.0,362.0099,362.2075,361.6993,361.8405,3013.0
2021-10-13 11:00:00,384.46,384.65,384.28,384.62,3476.0,361.8123,361.9911,361.6429,361.9628,3476.0
2021-10-13 11:05:00,384.83,384.94,384.4,384.94,5527.0,362.1605,362.264,361.7558,362.264,5527.0
2021-10-13 11:10:00,384.56,385.01,384.56,385.0,3002.0,361.9064,362.3299,361.9064,362.3205,3002.0
2021-10-13 11:15:00,384.97,385.02,384.57,384.63,2886.0,362.2922,362.3393,361.9158,361.9723,2886.0
2021-10-13 11:20:00,384.86,384.86,384.12,384.13,3100.0,362.1887,362.1887,361.4923,361.5017,3100.0
2021-10-13 11:25:00,384.12,384.4,383.84,384.4,4057.0,361.4923,361.7558,361.2288,361.7558,4057.0
2021-10-13 11:30:00,384.4,384.41,383.74,384.07,7388.0,361.7558,361.7652,361.1347,361.4452,7388.0
2021-10-13 11:35:00,384.13,385.09,384.06,385.09,3734.0,361.5017,362.4052,361.4358,362.4052,3734.0
2021-10-13 11:40:00,385.04,385.58,384.89,385.08,7985.0,362.3581,362.8663,362.2169,362.3957,7985.0
2021-10-13 11:45:00,385.24,386.2,385.19,385.99,5800.0,362.5463,363.4498,362.4993,363.2521,5800.0
2021-10-13 11:50:00,386.14,386.7,386.14,386.57,1438.0,363.3933,363.9203,363.3933,363.798,1438.0
2021-10-13 11:55:00,386.54,386.86,386.48,386.86,2322.0,363.7697,364.0709,363.7133,364.0709,2322.0
2021-10-13 12:00:00,386.97,387.37,386.81,387.09,4139.0,364.1744,364.5508,364.0238,364.2873,4139.0
2021-10-13 12:05:00,387.1,387.94,387.09,387.76,5742.0,364.2967,365.0873,364.2873,364.9179,5742.0
2021-10-13 12:10:00,387.83,388.07,387.81,388.07,2674.0,364.9837,365.2096,364.9649,365.2096,2674.0
2021-10-13 12:15:00,388.19,388.39,388.12,388.31,2971.0,365.3225,365.5108,365.2567,365.4355,2971.0
2021-10-13 12:20:00,388.5,388.87,388.37,388.87,1747.0,365.6143,365.9625,365.4919,365.9625,1747.0
2021-10-13 12:25:00,389.0,389.58,388.87,389.58,1956.0,366.0848,366.6307,365.9625,366.6307,1956.0
2021-10-13 12:30:00,389.47,389.74,389.35,389.72,4798.0,366.5271,366.7812,366.4142,366.7624,4798.0
2021-10-13 12:35:00,389.61,389.92,389.46,389.74,3200.0,366.6589,366.9506,366.5177,366.7812,3200.0
2021-10-13 12:40:00,389.72,389.82,389.37,389.47,8796.0,366.7624,366.8565,366.433,366.5271,8796.0
2021-10-13 12:45:00,389.44,389.44,388.87,388.87,4172.0,366.4989,366.4989,365.9625,365.9625,4172.0
2021-10-13 12:50:00,388.85,388.95,388.72,388.95,2408.0,365.9437,366.0378,365.8213,366.0378,2408.0
2021-10-13 12:55:00,389.05,389.14,388.9,389.13,2112.0,366.1319,366.2166,365.9907,366.2072,2112.0
2021-10-13 13:00:00,389.18,389.41,388.99,389.29,2703.0,366.2542,366.4707,366.0754,366.3577,2703.0
2021-10-13 13:05:00,389.43,389.43,388.96,388.96,1010.0,366.4895,366.4895,366.0472,366.0472,1010.0
2021-10-13 13:10:00,389.09,389.22,389.07,389.14,1500.0,366.1695,366.2919,366.1507,366.2166,1500.0
2021-10-13 13:15:00,389.02,389.03,388.76,389.03,2060.0,366.1036,366.1131,365.859,366.1131,2060.0
2021-10-13 13:20:00,389.15,389.44,389.15,389.32,2100.0,366.226,366.4989,366.226,366.386,2100.0
2021-10-13 13:25:00,389.67,389.86,389.26,389.31,4450.0,366.7154,366.8942,366.3295,366.3766,4450.0
2021-10-13 13:30:00,389.31,389.44,389.17,389.35,1439.0,366.3766,366.4989,366.2448,366.4142,1439.0
2021-10-13 13:35:00,389.21,389.45,389.21,389.31,1800.0,366.2825,366.5083,366.2825,366.3766,1800.0
2021-10-13 13:40:00,389.38,389.71,389.23,389.31,7070.0,366.4424,366.753,366.3013,366.3766,7070.0
2021-10-13 13:45:00,389.27,389.35,389.14,389.17,1832.0,366.3389,366.4142,366.2166,366.2448,1832.0
2021-10-13 13:50:00,389.11,389.11,388.69,388.95,3031.0,366.1883,366.1883,365.7931,366.0378,3031.0
2021-10-13 13:55:00,388.93,388.93,388.49,388.49,1456.0,366.0189,366.0189,365.6049,365.6049,1456.0
2021-10-13 14:00:00,388.58,389.52,388.57,389.22,2551.0,365.6896,366.5742,365.6802,366.2919,2551.0
2021-10-13 14:05:00,389.0,389.01,388.3,388.71,3487.0,366.0848,366.0942,365.4261,365.8119,3487.0
2021-10-13 14:10:00,388.55,388.71,388.36,388.64,2897.0,365.6613,365.8119,365.4825,365.746,2897.0
2021-10-13 14:15:00,388.72,388.73,388.37,388.67,1319.0,365.8213,365.8307,365.4919,365.7743,1319.0
2021-10-13 14:20:00,388.51,388.67,388.2,388.2,2400.0,365.6237,365.7743,365.3319,365.3319,2400.0
2021-10-13 14:25:00,388.22,388.24,388.02,388.02,4448.0,365.3508,365.3696,365.1626,365.1626,4448.0
2021-10-13 14:30:00,388.17,388.17,387.84,387.97,3593.0,365.3037,365.3037,364.9932,365.1155,3593.0
2021-10-13 14:35:00,388.05,388.07,387.78,387.81,2112.0,365.1908,365.2096,364.9367,364.9649,2112.0
2021-10-13 14:40:00,387.91,388.16,387.85,388.03,8302.0,365.059,365.2943,365.0026,365.172,8302.0
2021-10-13 14:45:00,388.06,388.29,388.06,388.19,2000.0,365.2002,365.4166,365.2002,365.3225,2000.0
2021-10-13 14:50:00,388.22,388.27,387.86,388.05,6095.0,365.3508,365.3978,365.012,365.1908,6095.0
2021-10-13 14:55:00,388.08,388.26,387.99,387.99,3631.0,365.219,365.3884,365.1343,365.1343,3631.0
2021-10-13 15:00:00,387.99,388.23,387.86,387.97,6845.0,365.1343,365.3602,365.012,365.1155,6845.0
2021-10-13 15:05:00,388.03,388.4,388.02,388.29,6369.0,365.172,365.5202,365.1626,365.4166,6369.0
2021-10-13 15:10:00,388.21,388.31,387.89,387.97,6232.0,365.3414,365.4355,365.0402,365.1155,6232.0
2021-10-13 15:15:00,387.95,388.52,387.92,388.14,5784.0,365.0967,365.6331,365.0684,365.2755,5784.0
2021-10-13 15:20:00,388.16,388.59,388.09,388.5,3554.0,365.2943,365.699,365.2284,365.6143,3554.0
2021-10-13 15:25:00,388.5,388.61,388.31,388.51,4408.0,365.6143,365.7178,365.4355,365.6237,4408.0
2021-10-13 15:30:00,388.51,388.96,388.25,388.4,6620.0,365.6237,366.0472,365.379,365.5202,6620.0
2021-10-13 15:35:00,388.4,388.85,388.39,388.56,4200.0,365.5202,365.9437,365.5108,365.6707,4200.0
2021-10-13 15:40:00,388.61,388.69,388.0,388.36,18044.0,365.7178,365.7931,365.1437,365.4825,18044.0
2021-10-13 15:45:00,388.37,389.14,388.3,389.14,7747.0,365.4919,366.2166,365.4261,366.2166,7747.0
2021-10-13 15:50:00,388.84,389.43,388.68,389.3,9114.0,365.9342,366.4895,365.7837,366.3672,9114.0
2021-10-13 15:55:00,389.41,389.41,388.57,388.59,31912.0,366.4707,366.4707,365.6802,365.699,31912.0
2021-10-14 09:30:00,390.3,390.95,389.83,389.99,8677.0,367.3082,367.92,366.8659,367.0165,8677.0
2021-10-14 09:35:00,389.93,390.5,389.86,389.86,1057.0,366.96,367.4965,366.8942,366.8942,1057.0
2021-10-14 09:40:00,390.36,390.86,390.1,390.1,2592.0,367.3647,367.8353,367.12,367.12,2592.0
2021-10-14 09:45:00,390.61,390.61,389.7,389.7,800.0,367.6,367.6,366.7436,366.7436,800.0
2021-10-14 09:50:00,389.78,390.5,389.62,390.03,1735.0,366.8189,367.4965,366.6683,367.0541,1735.0
2021-10-14 09:55:00,390.17,390.18,389.75,389.96,2013.0,367.1859,367.1953,366.7906,366.9883,2013.0
2021-10-14 10:00:00,390.43,391.92,390.31,391.88,3037.0,367.4306,368.8328,367.3177,368.7952,3037.0
2021-10-14 10:05:00,392.25,392.25,391.12,391.12,5500.0,369.1434,369.1434,368.0799,368.0799,5500.0
2021-10-14 10:10:00,390.91,391.16,390.91,391.1,1029.0,367.8823,368.1176,367.8823,368.0611,1029.0
2021-10-14 10:15:00,390.94,391.5,390.94,391.19,2524.0,367.9105,368.4376,367.9105,368.1458,2524.0
2021-10-14 10:20:00,391.37,391.44,391.05,391.05,3075.0,368.3152,368.3811,368.0141,368.0141,3075.0
2021-10-14 10:25:00,391.04,391.04,390.45,390.59,900.0,368.0047,368.0047,367.4494,367.5812,900.0
2021-10-14 10:30:00,390.75,390.85,390.4,390.41,1507.0,367.7317,367.8258,367.4024,367.4118,1507.0
2021-10-14 10:35:00,390.44,390.49,390.11,390.18,2095.0,367.44,367.487,367.1294,367.1953,2095.0
2021-10-14 10:40:00,390.35,390.59,390.25,390.25,1085.0,367.3553,367.5812,367.2612,367.2612,1085.0
2021-10-14 10:45:00,390.32,390.42,390.15,390.15,700.0,367.3271,367.4212,367.1671,367.1671,700.0
2021-10-14 10:50:00,390.44,390.46,390.07,390.25,1479.0,367.44,367.4588,367.0918,367.2612,1479.0
2021-10-14 10:55:00,390.18,390.87,390.16,390.77,3314.0,367.1953,367.8447,367.1765,367.7506,3314.0
2021-10-14 11:00:00,390.87,391.2,390.66,390.74,1941.0,367.8447,368.1552,367.647,367.7223,1941.0
2021-10-14 11:05:00,390.76,391.06,390.76,390.85,2421.0,367.7411,368.0235,367.7411,367.8258,2421.0
2021-10-14 11:10:00,390.78,390.78,390.37,390.37,883.0,367.76,367.76,367.3741,367.3741,883.0
2021-10-14 11:15:00,390.38,390.57,390.37,390.57,1359.0,367.3835,367.5623,367.3741,367.5623,1359.0
2021-10-14 11:20:00,390.83,390.89,390.83,390.89,450.0,367.807,367.8635,367.807,367.8635,450.0
2021-10-14 11:25:00,390.6,390.72,390.39,390.39,811.0,367.5906,367.7035,367.3929,367.3929,811.0
2021-10-14 11:30:00,390.5,390.7,390.5,390.7,731.0,367.4965,367.6847,367.4965,367.6847,731.0
2021-10-14 11:35:00,390.94,391.1,390.8,391.08,1041.0,367.9105,368.0611,367.7788,368.0423,1041.0
2021-10-14 11:40:00,391.06,391.08,390.75,391.05,1352.0,368.0235,368.0423,367.7317,368.0141,1352.0
2021-10-14 11:45:00,391.03,391.13,390.91,390.97,1240.0,367.9952,368.0893,367.8823,367.9388,1240.0
2021-10-14 11:50:00,391.04,391.12,390.39,390.39,3381.0,368.0047,368.0799,367.3929,367.3929,3381.0
2021-10-14 11:55:00,390.57,391.09,390.57,391.07,2689.0,367.5623,368.0517,367.5623,368.0329,2689.0
2021-10-14 12:00:00,391.25,391.56,391.25,391.45,2512.0,368.2023,368.494,368.2023,368.3905,2512.0
2021-10-14 12:05:00,391.42,391.49,391.18,391.23,2341.0,368.3623,368.4281,368.1364,368.1835,2341.0
2021-10-14 12:10:00,391.3,391.58,391.22,391.57,1500.0,368.2493,368.5128,368.174,368.5034,1500.0
2021-10-14 12:15:00,391.56,391.86,391.56,391.86,1690.0,368.494,368.7763,368.494,368.7763,1690.0
2021-10-14 12:20:00,391.75,391.75,391.55,391.74,814.0,368.6728,368.6728,368.4846,368.6634,814.0
2021-10-14 12:25:00,391.9,392.0,391.9,391.97,700.0,368.814,368.9081,368.814,368.8799,700.0
2021-10-14 12:30:00,392.11,392.11,391.8,391.81,1647.0,369.0116,369.0116,368.7199,368.7293,1647.0
2021-10-14 12:35:00,391.9,392.04,391.88,391.93,912.0,368.814,368.9457,368.7952,368.8422,912.0
2021-10-14 12:40:00,391.92,391.92,391.64,391.71,1200.0,368.8328,368.8328,368.5693,368.6352,1200.0
2021-10-14 12:45:00,391.54,391.6,391.42,391.55,1284.0,368.4752,368.5317,368.3623,368.4846,1284.0
2021-10-14 12:50:00,391.66,391.78,391.64,391.75,2507.0,368.5881,368.7011,368.5693,368.6728,2507.0
2021-10-14 12:55:00,391.75,391.82,391.54,391.61,3215.0,368.6728,368.7387,368.4752,368.5411,3215.0
2021-10-14 13:00:00,392.04,392.04,391.66,391.66,1152.0,368.9457,368.9457,368.5881,368.5881,1152.0
2021-10-14 13:05:00,391.6,391.68,391.54,391.54,962.0,368.5317,368.6069,368.4752,368.4752,962.0
2021-10-14 13:10:00,391.47,391.57,391.46,391.56,1087.0,368.4093,368.5034,368.3999,368.494,1087.0
2021-10-14 13:15:00,391.56,391.73,391.56,391.73,800.0,368.494,368.654,368.494,368.654,800.0
2021-10-14 13:20:00,391.74,391.74,391.53,391.63,900.0,368.6634,368.6634,368.4658,368.5599,900.0
2021-10-14 13:25:00,391.62,391.62,391.38,391.49,2374.0,368.5505,368.5505,368.3246,368.4281,2374.0
2021-10-14 13:30:00,391.6,391.75,391.52,391.65,807.0,368.5317,368.6728,368.4564,368.5787,807.0
2021-10-14 13:35:00,391.65,392.17,391.65,392.17,2280.0,368.5787,369.0681,368.5787,369.0681,2280.0
2021-10-14 13:40:00,392.05,392.4,391.91,392.4,1303.0,368.9552,369.2845,368.8234,369.2845,1303.0
2021-10-14 13:45:00,392.34,392.82,392.34,392.82,400.0,369.2281,369.6798,369.2281,369.6798,400.0
2021-10-14 13:50:00,392.76,392.8,392.5,392.52,2150.0,369.6233,369.661,369.3786,369.3975,2150.0
2021-10-14 13:55:00,392.41,392.6,392.13,392.53,1501.0,369.2939,369.4728,369.0304,369.4069,1501.0
2021-10-14 14:00:00,392.53,392.56,392.42,392.43,800.0,369.4069,369.4351,369.3034,369.3128,800.0
2021-10-14 14:05:00,392.43,392.43,392.06,392.06,800.0,369.3128,369.3128,368.9646,368.9646,800.0
2021-10-14 14:10:00,392.12,392.22,391.9,391.96,2263.0,369.021,369.1151,368.814,368.8705,2263.0
2021-10-14 14:15:00,391.88,392.02,391.86,391.86,2405.0,368.7952,368.9269,368.7763,368.7763,2405.0
2021-10-14 14:20:00,391.84,391.84,391.35,391.69,3411.0,368.7575,368.7575,368.2964,368.6164,3411.0
2021-10-14 14:25:00,391.59,391.97,391.59,391.78,1889.0,368.5223,368.8799,368.5223,368.7011,1889.0
2021-10-14 14:30:00,391.74,391.74,391.41,391.48,2111.0,368.6634,368.6634,368.3529,368.4187,2111.0
2021-10-14 14:35:00,391.41,391.41,391.29,391.29,1700.0,368.3529,368.3529,368.2399,368.2399,1700.0
2021-10-14 14:40:00,391.34,391.35,390.97,391.1,2406.0,368.287,368.2964,367.9388,368.0611,2406.0
2021-10-14 14:45:00,391.13,391.21,391.04,391.16,2735.0,368.0893,368.1646,368.0047,368.1176,2735.0
2021-10-14 14:50:00,391.18,391.18,390.94,390.98,4123.0,368.1364,368.1364,367.9105,367.9482,4123.0
2021-10-14 14:55:00,390.94,390.94,390.74,390.75,2211.0,367.9105,367.9105,367.7223,367.7317,2211.0
2021-10-14 15:00:00,390.75,390.82,390.47,390.61,4398.0,367.7317,367.7976,367.4682,367.6,4398.0
2021-10-14 15:05:00,390.62,390.77,390.59,390.75,11790.0,367.6094,367.7506,367.5812,367.7317,11790.0
2021-10-14 15:10:00,390.66,390.82,390.57,390.59,4043.0,367.647,367.7976,367.5623,367.5812,4043.0
2021-10-14 15:15:00,390.53,390.53,390.15,390.19,2628.0,367.5247,367.5247,367.1671,367.2047,2628.0
2021-10-14 15:20:00,390.18,390.18,389.98,390.0,1801.0,367.1953,367.1953,367.0071,367.0259,1801.0
2021-10-14 15:25:00,390.03,390.34,390.03,390.17,3814.0,367.0541,367.3459,367.0541,367.1859,3814.0
2021-10-14 15:30:00,390.21,390.23,389.43,389.52,5501.0,367.2235,367.2424,366.4895,366.5742,5501.0
2021-10-14 15:35:00,389.54,389.54,388.94,389.24,9580.0,366.593,366.593,366.0284,366.3107,9580.0
2021-10-14 15:40:00,389.27,389.3,389.04,389.17,9731.0,366.3389,366.3672,366.1225,366.2448,9731.0
2021-10-14 15:45:00,389.13,389.25,388.95,388.97,11854.0,366.2072,366.3201,366.0378,366.0566,11854.0
2021-10-14 15:50:00,389.12,389.79,388.97,389.72,16165.0,366.1978,366.8283,366.0566,366.7624,16165.0
2021-10-14 15:55:00,389.69,390.1,389.53,390.08,26794.0,366.7342,367.12,366.5836,367.1012,26794.0
2021-10-15 09:30:00,391.08,392.94,391.08,392.36,28062.0,368.0423,369.7927,368.0423,369.2469,28062.0
2021-10-15 09:35:00,392.38,393.0,392.38,392.58,407.0,369.2657,369.8492,369.2657,369.4539,407.0
2021-10-15 09:40:00,392.36,393.13,392.27,393.13,1900.0,369.2469,369.9715,369.1622,369.9715,1900.0
2021-10-15 09:45:00,393.36,393.49,392.07,393.02,3810.0,370.188,370.3103,368.974,369.868,3810.0
2021-10-15 09:50:00,392.41,393.39,392.41,393.39,1910.0,369.2939,370.2162,369.2939,370.2162,1910.0
2021-10-15 09:55:00,393.29,394.19,393.29,394.19,2387.0,370.1221,370.9691,370.1221,370.9691,2387.0
2021-10-15 10:00:00,393.99,394.52,393.98,394.48,2229.0,370.7809,371.2797,370.7715,371.242,2229.0
2021-10-15 10:05:00,394.69,395.21,394.69,395.15,3037.0,371.4396,371.929,371.4396,371.8725,3037.0
2021-10-15 10:10:00,395.39,395.53,395.23,395.27,1100.0,372.0984,372.2302,371.9478,371.9855,1100.0
2021-10-15 10:15:00,395.12,395.3,394.93,395.14,1278.0,371.8443,372.0137,371.6655,371.8631,1278.0
2021-10-15 10:20:00,395.14,395.77,395.14,395.74,2528.0,371.8631,372.456,371.8631,372.4278,2528.0
2021-10-15 10:25:00,395.71,395.75,395.32,395.48,4668.0,372.3996,372.4372,372.0325,372.1831,4668.0
2021-10-15 10:30:00,395.36,395.71,395.36,395.71,2065.0,372.0702,372.3996,372.0702,372.3996,2065.0
2021-10-15 10:35:00,395.6,396.1,395.53,396.1,4733.0,372.296,372.7666,372.2302,372.7666,4733.0
2021-10-15 10:40:00,396.06,396.14,395.9,395.91,3300.0,372.7289,372.8042,372.5784,372.5878,3300.0
2021-10-15 10:45:00,395.91,396.38,395.91,396.38,2192.0,372.5878,373.0301,372.5878,373.0301,2192.0
2021-10-15 10:50:00,396.72,396.72,396.03,396.05,2397.0,373.3501,373.3501,372.7007,372.7195,2397.0
2021-10-15 10:55:00,395.95,396.62,395.95,396.43,3466.0,372.6254,373.2559,372.6254,373.0771,3466.0
2021-10-15 11:00:00,396.34,396.34,396.01,396.26,2344.0,372.9924,372.9924,372.6819,372.9172,2344.0
2021-10-15 11:05:00,396.01,396.2,395.99,395.99,300.0,372.6819,372.8607,372.6631,372.6631,300.0
2021-10-15 11:10:00,396.05,396.05,395.78,395.78,1900.0,372.7195,372.7195,372.4654,372.4654,1900.0
2021-10-15 11:15:00,395.76,395.85,395.29,395.29,1000.0,372.4466,372.5313,372.0043,372.0043,1000.0
2021-10-15 11:20:00,395.31,395.34,395.16,395.17,1500.0,372.0231,372.0513,371.882,371.8914,1500.0
2021-10-15 11:25:00,395.11,395.11,394.92,395.08,1100.0,371.8349,371.8349,371.6561,371.8067,1100.0
2021-10-15 11:30:00,395.09,395.14,395.09,395.14,200.0,371.8161,371.8631,371.8161,371.8631,200.0
2021-10-15 11:35:00,395.24,395.67,395.24,395.6,607.0,371.9572,372.3619,371.9572,372.296,607.0
2021-10-15 11:40:00,395.38,395.54,395.36,395.49,570.0,372.089,372.2396,372.0702,372.1925,570.0
2021-10-15 11:45:00,395.7,395.75,395.58,395.61,1494.0,372.3901,372.4372,372.2772,372.3054,1494.0
2021-10-15 11:50:00,395.61,395.61,395.34,395.34,900.0,372.3054,372.3054,372.0513,372.0513,900.0
2021-10-15 11:55:00,395.59,395.72,395.53,395.72,407.0,372.2866,372.409,372.2302,372.409,407.0
2021-10-15 12:00:00,395.56,395.6,395.34,395.34,1200.0,372.2584,372.296,372.0513,372.0513,1200.0
2021-10-15 12:05:00,395.12,395.22,395.08,395.22,605.0,371.8443,371.9384,371.8067,371.9384,605.0
2021-10-15 12:10:00,395.13,395.16,394.95,394.95,1299.0,371.8537,371.882,371.6843,371.6843,1299.0
2021-10-15 12:15:00,395.03,395.17,394.95,395.17,803.0,371.7596,371.8914,371.6843,371.8914,803.0
2021-10-15 12:20:00,395.1,395.1,395.05,395.05,200.0,371.8255,371.8255,371.7784,371.7784,200.0
2021-10-15 12:25:00,394.96,395.09,394.91,395.09,613.0,371.6937,371.8161,371.6467,371.8161,613.0
2021-10-15 12:30:00,395.14,395.2,394.97,395.0,1919.0,371.8631,371.9196,371.7031,371.7314,1919.0
2021-10-15 12:35:00,394.99,395.1,394.97,394.97,1086.0,371.722,371.8255,371.7031,371.7031,1086.0
2021-10-15 12:40:00,394.96,395.11,394.96,395.08,601.0,371.6937,371.8349,371.6937,371.8067,601.0
2021-10-15 12:45:00,395.0,395.0,395.0,395.0,100.0,371.7314,371.7314,371.7314,371.7314,100.0
2021-10-15 12:50:00,394.97,395.21,394.97,395.21,700.0,371.7031,371.929,371.7031,371.929,700.0
2021-10-15 12:55:00,395.05,395.05,394.43,394.43,2294.0,371.7784,371.7784,371.195,371.195,2294.0
2021-10-15 13:00:00,394.51,394.58,394.35,394.4,1000.0,371.2702,371.3361,371.1197,371.1667,1000.0
2021-10-15 13:05:00,394.51,394.7,394.5,394.63,2008.0,371.2702,371.449,371.2608,371.3832,2008.0
2021-10-15 13:10:00,394.52,394.58,394.35,394.38,420.0,371.2797,371.3361,371.1197,371.1479,420.0
2021-10-15 13:15:00,394.37,394.37,394.1,394.11,1503.0,371.1385,371.1385,370.8844,370.8938,1503.0
2021-10-15 13:20:00,394.08,394.12,393.94,393.94,4958.0,370.8656,370.9032,370.7338,370.7338,4958.0
2021-10-15 13:25:00,394.13,394.63,394.13,394.52,632.0,370.9126,371.3832,370.9126,371.2797,632.0
2021-10-15 13:30:00,394.5,394.5,394.04,394.2,2500.0,371.2608,371.2608,370.8279,370.9785,2500.0
2021-10-15 13:35:00,394.31,394.58,394.31,394.49,1670.0,371.082,371.3361,371.082,371.2514,1670.0
2021-10-15 13:40:00,394.45,394.58,394.44,394.44,1700.0,371.2138,371.3361,371.2044,371.2044,1700.0
2021-10-15 13:45:00,394.5,394.5,394.39,394.39,1200.0,371.2608,371.2608,371.1573,371.1573,1200.0
2021-10-15 13:50:00,394.41,394.61,394.34,394.59,1879.0,371.1761,371.3643,371.1103,371.3455,1879.0
2021-10-15 13:55:00,394.63,394.76,394.44,394.47,1000.0,371.3832,371.5055,371.2044,371.2326,1000.0
2021-10-15 14:00:00,394.47,394.99,394.41,394.99,1779.0,371.2326,371.722,371.1761,371.722,1779.0
2021-10-15 14:05:00,395.11,395.12,394.79,394.81,3011.0,371.8349,371.8443,371.5337,371.5526,3011.0
2021-10-15 14:10:00,394.81,395.15,394.81,395.02,1348.0,371.5526,371.8725,371.5526,371.7502,1348.0
2021-10-15 14:15:00,394.97,395.05,394.84,394.98,1823.0,371.7031,371.7784,371.5808,371.7126,1823.0
2021-10-15 14:20:00,394.99,394.99,394.71,394.88,2717.0,371.722,371.722,371.4585,371.6184,2717.0
2021-10-15 14:25:00,395.0,395.13,395.0,395.09,3882.0,371.7314,371.8537,371.7314,371.8161,3882.0
2021-10-15 14:30:00,395.08,395.08,394.64,394.72,4002.0,371.8067,371.8067,371.3926,371.4679,4002.0
2021-10-15 14:35:00,394.7,395.17,394.66,395.17,2184.0,371.449,371.8914,371.4114,371.8914,2184.0
2021-10-15 14:40:00,394.95,395.04,394.94,395.04,2206.0,371.6843,371.769,371.6749,371.769,2206.0
2021-10-15 14:45:00,394.99,395.26,394.99,395.18,3125.0,371.722,371.9761,371.722,371.9008,3125.0
2021-10-15 14:50:00,395.18,395.45,395.04,395.45,4664.0,371.9008,372.1549,371.769,372.1549,4664.0
2021-10-15 14:55:00,395.5,395.6,395.44,395.59,691.0,372.2019,372.296,372.1455,372.2866,691.0
2021-10-15 15:00:00,395.52,395.57,395.17,395.22,7127.0,372.2207,372.2678,371.8914,371.9384,7127.0
2021-10-15 15:05:00,395.38,395.39,395.2,395.2,4332.0,372.089,372.0984,371.9196,371.9196,4332.0
2021-10-15 15:10:00,395.27,395.47,395.08,395.21,4410.0,371.9855,372.1737,371.8067,371.929,4410.0
2021-10-15 15:15:00,395.21,395.38,395.16,395.19,6611.0,371.929,372.089,371.882,371.9102,6611.0
2021-10-15 15:20:00,395.27,395.27,394.94,395.04,6600.0,371.9855,371.9855,371.6749,371.769,6600.0
2021-10-15 15:25:00,395.15,395.46,395.15,395.46,4455.0,371.8725,372.1643,371.8725,372.1643,4455.0
2021-10-15 15:30:00,395.42,395.42,395.1,395.15,4561.0,372.1266,372.1266,371.8255,371.8725,4561.0
2021-10-15 15:35:00,395.18,395.36,395.11,395.33,5861.0,371.9008,372.0702,371.8349,372.0419,5861.0
2021-10-15 15:40:00,395.33,395.33,395.08,395.12,6185.0,372.0419,372.0419,371.8067,371.8443,6185.0
2021-10-15 15:45:00,395.17,395.47,395.09,395.38,11228.0,371.8914,372.1737,371.8161,372.089,11228.0
2021-10-15 15:50:00,395.33,395.73,395.04,395.1,17527.0,372.0419,372.4184,371.769,371.8255,17527.0
2021-10-15 15:55:00,395.06,396.07,395.06,395.19,77092.0,371.7878,372.7383,371.7878,371.9102,77092.0
2021-10-18 09:30:00,393.9,395.02,393.0,395.02,9845.0,370.6962,371.7502,369.8492,371.7502,9845.0
2021-10-18 09:35:00,395.01,395.15,392.54,393.42,2060.0,371.7408,371.8725,369.4163,370.2444,2060.0
2021-10-18 09:40:00,393.18,394.13,393.17,394.13,555.0,370.0186,370.9126,370.0092,370.9126,555.0
2021-10-18 09:45:00,394.15,394.71,394.15,394.71,1355.0,370.9314,371.4585,370.9314,371.4585,1355.0
2021-10-18 09:50:00,394.29,394.4,393.57,393.57,1100.0,371.0632,371.1667,370.3856,370.3856,1100.0
2021-10-18 09:55:00,394.01,394.43,393.84,394.3,3033.0,370.7997,371.195,370.6397,371.0726,3033.0
2021-10-18 10:00:00,394.32,394.63,394.23,394.63,1400.0,371.0914,371.3832,371.0067,371.3832,1400.0
2021-10-18 10:05:00,394.63,394.82,394.13,394.81,695.0,371.3832,371.562,370.9126,371.5526,695.0
2021-10-18 10:10:00,394.51,394.51,394.25,394.25,700.0,371.2702,371.2702,371.0256,371.0256,700.0
2021-10-18 10:15:00,394.3,394.3,393.99,394.18,1385.0,371.0726,371.0726,370.7809,370.9597,1385.0
2021-10-18 10:20:00,394.33,395.06,394.17,395.06,1391.0,371.1008,371.7878,370.9503,371.7878,1391.0
2021-10-18 10:25:00,395.06,395.22,394.87,395.19,700.0,371.7878,371.9384,371.609,371.9102,700.0
2021-10-18 10:30:00,395.15,395.35,394.74,395.13,1300.0,371.8725,372.0608,371.4867,371.8537,1300.0
2021-10-18 10:35:00,395.36,395.72,395.34,395.57,2088.0,372.0702,372.409,372.0513,372.2678,2088.0
2021-10-18 10:40:00,395.57,395.82,395.45,395.82,1123.0,372.2678,372.5031,372.1549,372.5031,1123.0
2021-10-18 10:45:00,395.6,395.96,395.57,395.77,2817.0,372.296,372.6348,372.2678,372.456,2817.0
2021-10-18 10:50:00,395.71,395.74,395.24,395.38,5694.0,372.3996,372.4278,371.9572,372.089,5694.0
2021-10-18 10:55:00,395.44,395.73,395.37,395.73,1777.0,372.1455,372.4184,372.0796,372.4184,1777.0
2021-10-18 11:00:00,395.95,395.95,395.43,395.47,2023.0,372.6254,372.6254,372.136,372.1737,2023.0
2021-10-18 11:05:00,395.38,396.01,395.38,395.84,1881.0,372.089,372.6819,372.089,372.5219,1881.0
2021-10-18 11:10:00,395.66,395.86,395.63,395.77,3100.0,372.3525,372.5407,372.3243,372.456,3100.0
2021-10-18 11:15:00,395.76,396.24,395.75,396.16,1958.0,372.4466,372.8983,372.4372,372.823,1958.0
2021-10-18 11:20:00,396.2,396.34,396.14,396.26,1675.0,372.8607,372.9924,372.8042,372.9172,1675.0
2021-10-18 11:25:00,396.4,396.82,396.37,396.46,3543.0,373.0489,373.4442,373.0207,373.1054,3543.0
2021-10-18 11:30:00,396.49,396.76,396.49,396.69,3173.0,373.1336,373.3877,373.1336,373.3218,3173.0
2021-10-18 11:35:00,396.58,396.58,396.0,396.05,1986.0,373.2183,373.2183,372.6725,372.7195,1986.0
2021-10-18 11:40:00,396.04,396.04,395.24,395.25,2943.0,372.7101,372.7101,371.9572,371.9666,2943.0
2021-10-18 11:45:00,395.4,395.44,395.05,395.44,1267.0,372.1078,372.1455,371.7784,372.1455,1267.0
2021-10-18 11:50:00,395.71,396.13,395.69,396.13,1325.0,372.3996,372.7948,372.3807,372.7948,1325.0
2021-10-18 11:55:00,396.09,396.54,396.06,396.28,1221.0,372.7572,373.1807,372.7289,372.936,1221.0
2021-10-18 12:00:00,396.53,396.53,396.26,396.42,1323.0,373.1712,373.1712,372.9172,373.0677,1323.0
2021-10-18 12:05:00,396.59,396.63,396.59,396.6,600.0,373.2277,373.2654,373.2277,373.2371,600.0
2021-10-18 12:10:00,396.71,396.79,396.69,396.69,600.0,373.3406,373.4159,373.3218,373.3218,600.0
2021-10-18 12:15:00,396.63,396.65,396.4,396.41,521.0,373.2654,373.2842,373.0489,373.0583,521.0
2021-10-18 12:20:00,396.29,396.43,396.23,396.23,507.0,372.9454,373.0771,372.8889,372.8889,507.0
2021-10-18 12:25:00,395.96,396.21,395.81,395.81,1390.0,372.6348,372.8701,372.4937,372.4937,1390.0
2021-10-18 12:30:00,395.71,395.73,395.69,395.73,381.0,372.3996,372.4184,372.3807,372.4184,381.0
2021-10-18 12:35:00,395.57,395.57,395.33,395.33,400.0,372.2678,372.2678,372.0419,372.0419,400.0
2021-10-18 12:40:00,395.36,395.4,395.26,395.26,430.0,372.0702,372.1078,371.9761,371.9761,430.0
2021-10-18 12:45:00,395.25,395.41,395.13,395.13,1461.0,371.9666,372.1172,371.8537,371.8537,1461.0
2021-10-18 12:50:00,395.25,395.25,395.2,395.2,350.0,371.9666,371.9666,371.9196,371.9196,350.0
2021-10-18 12:55:00,395.1,395.1,394.91,394.94,1026.0,371.8255,371.8255,371.6467,371.6749,1026.0
2021-10-18 13:00:00,394.93,395.02,394.81,395.02,1577.0,371.6655,371.7502,371.5526,371.7502,1577.0
2021-10-18 13:05:00,395.24,395.34,395.24,395.34,600.0,371.9572,372.0513,371.9572,372.0513,600.0
2021-10-18 13:10:00,395.29,395.29,394.78,394.82,2843.0,372.0043,372.0043,371.5243,371.562,2843.0
2021-10-18 13:15:00,394.77,394.97,394.67,394.79,4365.0,371.5149,371.7031,371.4208,371.5337,4365.0
2021-10-18 13:20:00,394.79,394.89,394.74,394.74,603.0,371.5337,371.6279,371.4867,371.4867,603.0
2021-10-18 13:25:00,394.73,394.73,394.64,394.73,800.0,371.4773,371.4773,371.3926,371.4773,800.0
2021-10-18 13:30:00,394.52,394.53,394.24,394.24,1300.0,371.2797,371.2891,371.0161,371.0161,1300.0
2021-10-18 13:35:00,394.24,394.29,394.21,394.25,1205.0,371.0161,371.0632,370.9879,371.0256,1205.0
2021-10-18 13:40:00,394.6,394.71,394.57,394.58,500.0,371.3549,371.4585,371.3267,371.3361,500.0
2021-10-18 13:45:00,394.7,394.78,394.7,394.73,709.0,371.449,371.5243,371.449,371.4773,709.0
2021-10-18 13:50:00,394.64,394.72,394.43,394.65,1506.0,371.3926,371.4679,371.195,371.402,1506.0
2021-10-18 13:55:00,394.7,394.92,394.7,394.8,897.0,371.449,371.6561,371.449,371.5432,897.0
2021-10-18 14:00:00,394.78,395.35,394.77,395.26,1529.0,371.5243,372.0608,371.5149,371.9761,1529.0
2021-10-18 14:05:00,395.44,395.44,395.37,395.37,400.0,372.1455,372.1455,372.0796,372.0796,400.0
2021-10-18 14:10:00,395.38,395.38,395.33,395.33,600.0,372.089,372.089,372.0419,372.0419,600.0
2021-10-18 14:15:00,395.33,395.44,395.31,395.31,400.0,372.0419,372.1455,372.0231,372.0231,400.0
2021-10-18 14:20:00,395.21,395.28,395.08,395.14,899.0,371.929,371.9949,371.8067,371.8631,899.0
2021-10-18 14:25:00,395.12,395.43,395.09,395.43,726.0,371.8443,372.136,371.8161,372.136,726.0
2021-10-18 14:30:00,395.26,395.35,395.25,395.25,300.0,371.9761,372.0608,371.9666,371.9666,300.0
2021-10-18 14:35:00,395.16,395.16,394.8,394.8,2729.0,371.882,371.882,371.5432,371.5432,2729.0
2021-10-18 14:40:00,394.91,394.96,394.91,394.91,400.0,371.6467,371.6937,371.6467,371.6467,400.0
2021-10-18 14:45:00,394.91,394.91,394.69,394.69,722.0,371.6467,371.6467,371.4396,371.4396,722.0
2021-10-18 14:50:00,394.76,394.94,394.76,394.94,1200.0,371.5055,371.6749,371.5055,371.6749,1200.0
2021-10-18 14:55:00,394.89,394.9,394.6,394.61,1568.0,371.6279,371.6373,371.3549,371.3643,1568.0
2021-10-18 15:00:00,394.56,394.56,394.28,394.28,1007.0,371.3173,371.3173,371.0538,371.0538,1007.0
2021-10-18 15:05:00,394.34,394.34,394.0,394.0,1000.0,371.1103,371.1103,370.7903,370.7903,1000.0
2021-10-18 15:10:00,394.22,394.36,394.2,394.29,1200.0,370.9973,371.1291,370.9785,371.0632,1200.0
2021-10-18 15:15:00,394.29,394.4,394.28,394.3,700.0,371.0632,371.1667,371.0538,371.0726,700.0
2021-10-18 15:20:00,394.3,394.44,394.25,394.27,1100.0,371.0726,371.2044,371.0256,371.0444,1100.0
2021-10-18 15:25:00,394.25,394.26,394.15,394.16,500.0,371.0256,371.035,370.9314,370.9409,500.0
2021-10-18 15:30:00,394.18,394.51,394.18,394.34,2979.0,370.9597,371.2702,370.9597,371.1103,2979.0
2021-10-18 15:35:00,394.18,394.42,394.18,394.42,2026.0,370.9597,371.1855,370.9597,371.1855,2026.0
2021-10-18 15:40:00,394.5,394.62,394.41,394.49,3026.0,371.2608,371.3738,371.1761,371.2514,3026.0
2021-10-18 15:45:00,394.54,394.83,394.54,394.69,3236.0,371.2985,371.5714,371.2985,371.4396,3236.0
2021-10-18 15:50:00,394.77,394.77,394.19,394.37,8598.0,371.5149,371.5149,370.9691,371.1385,8598.0
2021-10-18 15:55:00,394.38,394.38,393.75,393.8,24086.0,371.1479,371.1479,370.555,370.6021,24086.0
2021-10-19 09:30:00,395.57,395.58,394.32,395.44,8208.0,372.2678,372.2772,371.0914,372.1455,8208.0
2021-10-19 09:35:00,395.43,395.43,393.78,393.79,788.0,372.136,372.136,370.5832,370.5927,788.0
2021-10-19 09:40:00,394.05,394.56,393.86,393.86,800.0,370.8373,371.3173,370.6585,370.6585,800.0
2021-10-19 09:45:00,393.79,393.79,392.83,392.83,6065.0,370.5927,370.5927,369.6892,369.6892,6065.0
2021-10-19 09:50:00,393.38,393.6,393.22,393.44,1900.0,370.2068,370.4138,370.0562,370.2633,1900.0
2021-10-19 09:55:00,393.41,394.05,393.2,393.56,4705.0,370.235,370.8373,370.0374,370.3762,4705.0
2021-10-19 10:00:00,393.82,394.57,393.68,394.14,11646.0,370.6209,371.3267,370.4891,370.922,11646.0
2021-10-19 10:05:00,394.25,394.25,393.94,393.95,700.0,371.0256,371.0256,370.7338,370.7432,700.0
2021-10-19 10:10:00,393.95,393.95,393.95,393.95,0.0,370.7432,370.7432,370.7432,370.7432,0.0
2021-10-19 10:15:00,394.32,394.8,394.32,394.73,2154.0,371.0914,371.5432,371.0914,371.4773,2154.0
2021-10-19 10:20:00,394.71,394.71,394.18,394.37,6389.0,371.4585,371.4585,370.9597,371.1385,6389.0
2021-10-19 10:25:00,394.26,394.59,394.2,394.49,1468.0,371.035,371.3455,370.9785,371.2514,1468.0
2021-10-19 10:30:00,394.79,395.48,394.61,395.42,6019.0,371.5337,372.1831,371.3643,372.1266,6019.0
2021-10-19 10:35:00,395.59,395.59,395.2,395.55,2622.0,372.2866,372.2866,371.9196,372.249,2622.0
2021-10-19 10:40:00,395.7,396.0,395.64,395.74,3011.0,372.3901,372.6725,372.3337,372.4278,3011.0
2021-10-19 10:45:00,395.61,395.61,395.36,395.42,1640.0,372.3054,372.3054,372.0702,372.1266,1640.0
2021-10-19 10:50:00,395.43,395.43,395.08,395.34,2346.0,372.136,372.136,371.8067,372.0513,2346.0
2021-10-19 10:55:00,395.43,395.56,395.28,395.29,2585.0,372.136,372.2584,371.9949,372.0043,2585.0
2021-10-19 11:00:00,395.44,395.45,395.33,395.34,800.0,372.1455,372.1549,372.0419,372.0513,800.0
2021-10-19 11:05:00,395.65,395.87,395.44,395.61,2519.0,372.3431,372.5501,372.1455,372.3054,2519.0
2021-10-19 11:10:00,395.81,395.81,395.78,395.78,200.0,372.4937,372.4937,372.4654,372.4654,200.0
2021-10-19 11:15:00,395.9,396.04,395.85,395.99,1425.0,372.5784,372.7101,372.5313,372.6631,1425.0
2021-10-19 11:20:00,396.0,396.01,395.8,395.8,2293.0,372.6725,372.6819,372.4842,372.4842,2293.0
2021-10-19 11:25:00,395.87,395.96,395.78,395.91,2804.0,372.5501,372.6348,372.4654,372.5878,2804.0
2021-10-19 11:30:00,395.83,395.88,395.13,395.13,2381.0,372.5125,372.5595,371.8537,371.8537,2381.0
2021-10-19 11:35:00,395.03,395.11,394.84,394.84,2952.0,371.7596,371.8349,371.5808,371.5808,2952.0
2021-10-19 11:40:00,394.83,394.92,394.61,394.85,3164.0,371.5714,371.6561,371.3643,371.5902,3164.0
2021-10-19 11:45:00,394.94,395.07,394.94,395.07,200.0,371.6749,371.7973,371.6749,371.7973,200.0
2021-10-19 11:50:00,395.25,395.63,395.25,395.63,1378.0,371.9666,372.3243,371.9666,372.3243,1378.0
2021-10-19 11:55:00,395.76,396.14,395.68,396.14,1507.0,372.4466,372.8042,372.3713,372.8042,1507.0
2021-10-19 12:00:00,396.09,396.23,395.93,396.22,3606.0,372.7572,372.8889,372.6066,372.8795,3606.0
2021-10-19 12:05:00,396.21,396.57,396.2,396.52,2369.0,372.8701,373.2089,372.8607,373.1618,2369.0
2021-10-19 12:10:00,396.7,397.0,396.7,396.89,2305.0,373.3312,373.6136,373.3312,373.51,2305.0
2021-10-19 12:15:00,396.9,396.91,396.72,396.77,2131.0,373.5195,373.5289,373.3501,373.3971,2131.0
2021-10-19 12:20:00,396.65,396.68,396.6,396.68,904.0,373.2842,373.3124,373.2371,373.3124,904.0
2021-10-19 12:25:00,396.67,396.77,396.63,396.63,3122.0,373.303,373.3971,373.2654,373.2654,3122.0
2021-10-19 12:30:00,396.66,397.01,396.66,397.01,2953.0,373.2936,373.623,373.2936,373.623,2953.0
2021-10-19 12:35:00,397.0,397.25,396.97,397.19,1901.0,373.6136,373.8488,373.5853,373.7924,1901.0
2021-10-19 12:40:00,397.19,397.28,397.19,397.21,501.0,373.7924,373.8771,373.7924,373.8112,501.0
2021-10-19 12:45:00,397.25,397.68,397.24,397.68,1987.0,373.8488,374.2535,373.8394,374.2535,1987.0
2021-10-19 12:50:00,397.6,398.04,397.6,397.96,4417.0,374.1782,374.5923,374.1782,374.517,4417.0
2021-10-19 12:55:00,397.86,397.97,397.81,397.95,3595.0,374.4229,374.5264,374.3758,374.5076,3595.0
2021-10-19 13:00:00,397.91,398.04,397.83,398.04,5715.0,374.47,374.5923,374.3947,374.5923,5715.0
2021-10-19 13:05:00,397.96,398.01,397.83,397.88,3437.0,374.517,374.5641,374.3947,374.4417,3437.0
2021-10-19 13:10:00,397.87,398.11,397.87,398.05,6420.0,374.4323,374.6582,374.4323,374.6017,6420.0
2021-10-19 13:15:00,398.06,398.34,397.97,398.34,3903.0,374.6111,374.8746,374.5264,374.8746,3903.0
2021-10-19 13:20:00,398.29,398.33,398.1,398.1,2137.0,374.8276,374.8652,374.6488,374.6488,2137.0
2021-10-19 13:25:00,398.04,398.19,398.04,398.18,1324.0,374.5923,374.7335,374.5923,374.724,1324.0
2021-10-19 13:30:00,398.3,398.42,398.2,398.42,2180.0,374.837,374.9499,374.7429,374.9499,2180.0
2021-10-19 13:35:00,398.47,398.64,398.41,398.55,6410.0,374.997,375.157,374.9405,375.0723,6410.0
2021-10-19 13:40:00,398.51,398.51,398.32,398.33,3669.0,375.0346,375.0346,374.8558,374.8652,3669.0
2021-10-19 13:45:00,398.39,398.73,398.39,398.73,2303.0,374.9217,375.2416,374.9217,375.2416,2303.0
2021-10-19 13:50:00,398.73,398.92,398.62,398.83,3543.0,375.2416,375.4205,375.1381,375.3358,3543.0
2021-10-19 13:55:00,398.82,398.82,398.7,398.71,2725.0,375.3263,375.3263,375.2134,375.2228,2725.0
2021-10-19 14:00:00,398.65,398.69,398.55,398.63,2227.0,375.1664,375.204,375.0723,375.1475,2227.0
2021-10-19 14:05:00,398.68,398.75,398.63,398.75,2309.0,375.1946,375.2605,375.1475,375.2605,2309.0
2021-10-19 14:10:00,398.71,398.87,398.71,398.75,2318.0,375.2228,375.3734,375.2228,375.2605,2318.0
2021-10-19 14:15:00,398.75,398.93,398.71,398.87,5448.0,375.2605,375.4299,375.2228,375.3734,5448.0
2021-10-19 14:20:00,398.81,398.82,398.6,398.73,4279.0,375.3169,375.3263,375.1193,375.2416,4279.0
2021-10-19 14:25:00,398.63,398.81,398.43,398.43,3241.0,375.1475,375.3169,374.9593,374.9593,3241.0
2021-10-19 14:30:00,398.38,398.38,397.77,397.89,1637.0,374.9123,374.9123,374.3382,374.4511,1637.0
2021-10-19 14:35:00,397.89,397.89,397.59,397.6,1141.0,374.4511,374.4511,374.1688,374.1782,1141.0
2021-10-19 14:40:00,397.51,397.51,397.19,397.25,3290.0,374.0935,374.0935,373.7924,373.8488,3290.0
2021-10-19 14:45:00,397.17,397.49,397.13,397.49,3596.0,373.7735,374.0747,373.7359,374.0747,3596.0
2021-10-19 14:50:00,397.52,397.74,397.48,397.74,1566.0,374.1029,374.31,374.0653,374.31,1566.0
2021-10-19 14:55:00,397.73,397.89,397.72,397.84,1013.0,374.3006,374.4511,374.2911,374.4041,1013.0
2021-10-19 15:00:00,397.73,398.02,397.73,397.82,1660.0,374.3006,374.5735,374.3006,374.3853,1660.0
2021-10-19 15:05:00,398.05,398.19,398.04,398.18,600.0,374.6017,374.7335,374.5923,374.724,600.0
2021-10-19 15:10:00,398.19,398.39,398.14,398.38,1800.0,374.7335,374.9217,374.6864,374.9123,1800.0
2021-10-19 15:15:00,398.37,398.67,398.34,398.39,2391.0,374.9029,375.1852,374.8746,374.9217,2391.0
2021-10-19 15:20:00,398.37,398.37,398.19,398.19,2610.0,374.9029,374.9029,374.7335,374.7335,2610.0
2021-10-19 15:25:00,398.21,398.44,398.2,398.44,1602.0,374.7523,374.9687,374.7429,374.9687,1602.0
2021-10-19 15:30:00,398.38,398.4,398.25,398.34,2315.0,374.9123,374.9311,374.7899,374.8746,2315.0
2021-10-19 15:35:00,398.42,398.45,398.15,398.42,3559.0,374.9499,374.9781,374.6958,374.9499,3559.0
2021-10-19 15:40:00,398.39,398.39,398.27,398.34,1386.0,374.9217,374.9217,374.8087,374.8746,1386.0
2021-10-19 15:45:00,398.33,398.67,398.33,398.67,6316.0,374.8652,375.1852,374.8652,375.1852,6316.0
2021-10-19 15:50:00,398.64,398.8,398.55,398.73,8349.0,375.157,375.3075,375.0723,375.2416,8349.0
2021-10-19 15:55:00,398.72,399.33,398.66,399.31,23793.0,375.2322,375.8063,375.1758,375.7875,23793.0
2021-10-20 09:30:00,398.74,398.74,397.51,397.58,9637.0,375.2511,375.2511,374.0935,374.1594,9637.0
2021-10-20 09:35:00,397.99,398.91,397.57,398.69,2500.0,374.5452,375.411,374.15,375.204,2500.0
2021-10-20 09:40:00,398.96,399.8,398.95,398.95,3485.0,375.4581,376.2486,375.4487,375.4487,3485.0
2021-10-20 09:45:00,399.17,399.66,399.17,399.4,1000.0,375.6557,376.1169,375.6557,375.8722,1000.0
2021-10-20 09:50:00,399.46,400.71,399.46,400.45,10593.0,375.9286,377.105,375.9286,376.8603,10593.0
2021-10-20 09:55:00,400.33,400.59,400.15,400.19,4308.0,376.7474,376.9921,376.578,376.6156,4308.0
2021-10-20 10:00:00,400.31,400.4,400.01,400.25,2490.0,376.7286,376.8133,376.4462,376.6721,2490.0
2021-10-20 10:05:00,400.11,400.65,399.92,400.65,4964.0,376.5404,377.0485,376.3615,377.0485,4964.0
2021-10-20 10:10:00,400.74,400.77,400.4,400.4,1674.0,377.1332,377.1615,376.8133,376.8133,1674.0
2021-10-20 10:15:00,400.37,400.37,399.92,399.94,4049.0,376.785,376.785,376.3615,376.3804,4049.0
2021-10-20 10:20:00,399.75,400.3,399.45,400.21,2769.0,376.2016,376.7192,375.9192,376.6345,2769.0
2021-10-20 10:25:00,400.1,401.27,400.1,401.19,3692.0,376.5309,377.632,376.5309,377.5567,3692.0
2021-10-20 10:30:00,401.55,401.55,401.03,401.03,4112.0,377.8955,377.8955,377.4062,377.4062,4112.0
2021-10-20 10:35:00,401.09,401.17,400.67,400.67,2300.0,377.4626,377.5379,377.0674,377.0674,2300.0
2021-10-20 10:40:00,400.49,400.9,400.42,400.85,2375.0,376.898,377.2838,376.8321,377.2368,2375.0
2021-10-20 10:45:00,400.81,401.02,400.75,401.02,3445.0,377.1991,377.3967,377.1427,377.3967,3445.0
2021-10-20 10:50:00,400.99,401.26,400.86,401.03,1879.0,377.3685,377.6226,377.2462,377.4062,1879.0
2021-10-20 10:55:00,401.03,401.11,400.87,400.87,900.0,377.4062,377.4814,377.2556,377.2556,900.0
2021-10-20 11:00:00,401.22,401.56,401.22,401.45,1601.0,377.585,377.9049,377.585,377.8014,1601.0
2021-10-20 11:05:00,401.65,401.9,401.51,401.86,2702.0,377.9896,378.2249,377.8579,378.1873,2702.0
2021-10-20 11:10:00,401.83,401.84,401.52,401.56,1300.0,378.159,378.1684,377.8673,377.9049,1300.0
2021-10-20 11:15:00,401.5,401.51,400.84,400.84,2905.0,377.8485,377.8579,377.2274,377.2274,2905.0
2021-10-20 11:20:00,400.88,401.1,400.84,401.1,3433.0,377.265,377.472,377.2274,377.472,3433.0
2021-10-20 11:25:00,401.12,401.34,400.97,401.13,3063.0,377.4909,377.6979,377.3497,377.5003,3063.0
2021-10-20 11:30:00,400.95,401.21,400.95,401.17,700.0,377.3309,377.5756,377.3309,377.5379,700.0
2021-10-20 11:35:00,401.2,401.2,401.12,401.17,1158.0,377.5661,377.5661,377.4909,377.5379,1158.0
2021-10-20 11:40:00,401.17,401.29,401.04,401.15,2606.0,377.5379,377.6508,377.4156,377.5191,2606.0
2021-10-20 11:45:00,401.12,401.21,401.1,401.21,722.0,377.4909,377.5756,377.472,377.5756,722.0
2021-10-20 11:50:00,401.16,401.64,401.12,401.6,2144.0,377.5285,377.9802,377.4909,377.9426,2144.0
2021-10-20 11:55:00,401.52,401.52,401.36,401.36,912.0,377.8673,377.8673,377.7167,377.7167,912.0
2021-10-20 12:00:00,401.46,401.63,401.39,401.57,1000.0,377.8108,377.9708,377.745,377.9144,1000.0
2021-10-20 12:05:00,401.48,401.48,401.14,401.32,2150.0,377.8297,377.8297,377.5097,377.6791,2150.0
2021-10-20 12:10:00,401.44,401.46,401.34,401.34,1504.0,377.792,377.8108,377.6979,377.6979,1504.0
2021-10-20 12:15:00,401.23,401.37,401.12,401.31,1839.0,377.5944,377.7261,377.4909,377.6697,1839.0
2021-10-20 12:20:00,401.15,401.3,401.1,401.19,1916.0,377.5191,377.6603,377.472,377.5567,1916.0
2021-10-20 12:25:00,401.15,401.22,401.15,401.21,604.0,377.5191,377.585,377.5191,377.5756,604.0
2021-10-20 12:30:00,401.29,401.33,401.2,401.33,900.0,377.6508,377.6885,377.5661,377.6885,900.0
2021-10-20 12:35:00,401.24,401.46,401.22,401.46,896.0,377.6038,377.8108,377.585,377.8108,896.0
2021-10-20 12:40:00,401.52,401.64,401.44,401.58,1100.0,377.8673,377.9802,377.792,377.9238,1100.0
2021-10-20 12:45:00,401.5,401.64,401.5,401.64,500.0,377.8485,377.9802,377.8485,377.9802,500.0
2021-10-20 12:50:00,401.57,401.71,401.51,401.63,2060.0,377.9144,378.0461,377.8579,377.9708,2060.0
2021-10-20 12:55:00,401.53,401.54,401.52,401.53,300.0,377.8767,377.8861,377.8673,377.8767,300.0
2021-10-20 13:00:00,401.53,401.53,401.23,401.23,607.0,377.8767,377.8767,377.5944,377.5944,607.0
2021-10-20 13:05:00,401.2,401.57,401.19,401.5,950.0,377.5661,377.9144,377.5567,377.8485,950.0
2021-10-20 13:10:00,401.48,401.82,401.4,401.82,800.0,377.8297,378.1496,377.7544,378.1496,800.0
2021-10-20 13:15:00,401.82,402.01,401.69,401.81,3247.0,378.1496,378.3284,378.0273,378.1402,3247.0
2021-10-20 13:20:00,401.86,401.94,401.75,401.82,892.0,378.1873,378.2626,378.0837,378.1496,892.0
2021-10-20 13:25:00,401.83,401.9,401.82,401.9,612.0,378.159,378.2249,378.1496,378.2249,612.0
2021-10-20 13:30:00,401.99,402.01,401.7,401.7,1104.0,378.3096,378.3284,378.0367,378.0367,1104.0
2021-10-20 13:35:00,401.71,401.89,401.71,401.74,701.0,378.0461,378.2155,378.0461,378.0743,701.0
2021-10-20 13:40:00,401.59,401.59,401.3,401.3,7169.0,377.9332,377.9332,377.6603,377.6603,7169.0
2021-10-20 13:45:00,401.25,401.31,401.15,401.19,1023.0,377.6132,377.6697,377.5191,377.5567,1023.0
2021-10-20 13:50:00,401.13,401.23,401.08,401.09,1060.0,377.5003,377.5944,377.4532,377.4626,1060.0
2021-10-20 13:55:00,401.11,401.26,401.02,401.26,2624.0,377.4814,377.6226,377.3967,377.6226,2624.0
2021-10-20 14:00:00,401.23,401.54,401.22,401.42,2101.0,377.5944,377.8861,377.585,377.7732,2101.0
2021-10-20 14:05:00,401.42,401.42,401.42,401.42,100.0,377.7732,377.7732,377.7732,377.7732,100.0
2021-10-20 14:10:00,401.47,401.5,401.28,401.5,3005.0,377.8202,377.8485,377.6414,377.8485,3005.0
2021-10-20 14:15:00,401.39,401.67,401.31,401.32,1825.0,377.745,378.0085,377.6697,377.6791,1825.0
2021-10-20 14:20:00,401.31,401.31,401.22,401.24,905.0,377.6697,377.6697,377.585,377.6038,905.0
2021-10-20 14:25:00,401.2,401.39,401.2,401.29,2917.0,377.5661,377.745,377.5661,377.6508,2917.0
2021-10-20 14:30:00,401.59,401.59,401.58,401.59,1426.0,377.9332,377.9332,377.9238,377.9332,1426.0
2021-10-20 14:35:00,401.43,401.7,401.43,401.7,937.0,377.7826,378.0367,377.7826,378.0367,937.0
2021-10-20 14:40:00,401.64,401.64,401.38,401.38,1300.0,377.9802,377.9802,377.7355,377.7355,1300.0
2021-10-20 14:45:00,401.18,401.36,401.13,401.18,900.0,377.5473,377.7167,377.5003,377.5473,900.0
2021-10-20 14:50:00,401.38,401.38,401.29,401.29,350.0,377.7355,377.7355,377.6508,377.6508,350.0
2021-10-20 14:55:00,401.4,401.44,401.34,401.43,1495.0,377.7544,377.792,377.6979,377.7826,1495.0
2021-10-20 15:00:00,401.43,401.61,401.43,401.52,924.0,377.7826,377.952,377.7826,377.8673,924.0
2021-10-20 15:05:00,401.5,401.53,401.35,401.4,3116.0,377.8485,377.8767,377.7073,377.7544,3116.0
2021-10-20 15:10:00,401.39,401.39,401.11,401.11,1205.0,377.745,377.745,377.4814,377.4814,1205.0
2021-10-20 15:15:00,400.97,400.97,400.61,400.69,2809.0,377.3497,377.3497,377.0109,377.0862,2809.0
2021-10-20 15:20:00,400.75,400.76,400.71,400.71,557.0,377.1427,377.1521,377.105,377.105,557.0
2021-10-20 15:25:00,400.83,400.83,400.51,400.51,725.0,377.2179,377.2179,376.9168,376.9168,725.0
2021-10-20 15:30:00,400.65,400.76,400.5,400.74,1661.0,377.0485,377.1521,376.9074,377.1332,1661.0
2021-10-20 15:35:00,400.61,400.63,400.41,400.43,3530.0,377.0109,377.0297,376.8227,376.8415,3530.0
2021-10-20 15:40:00,400.52,400.6,400.44,400.47,2928.0,376.9262,377.0015,376.8509,376.8791,2928.0
2021-10-20 15:45:00,400.56,401.13,400.54,401.02,6094.0,376.9638,377.5003,376.945,377.3967,6094.0
2021-10-20 15:50:00,400.85,401.14,400.85,401.14,2906.0,377.2368,377.5097,377.2368,377.5097,2906.0
2021-10-20 15:55:00,401.05,401.18,400.84,401.13,12991.0,377.425,377.5473,377.2274,377.5003,12991.0
2021-10-21 09:30:00,400.0,400.0,398.73,399.43,7126.0,376.4368,376.4368,375.2416,375.9004,7126.0
2021-10-21 09:35:00,399.01,399.39,398.29,398.73,5362.0,375.5052,375.8628,374.8276,375.2416,5362.0
2021-10-21 09:40:00,398.97,399.45,398.08,398.68,2320.0,375.4675,375.9192,374.6299,375.1946,2320.0
2021-10-21 09:45:00,398.86,399.65,398.85,399.65,1051.0,375.364,376.1075,375.3546,376.1075,1051.0
2021-10-21 09:50:00,399.73,400.12,399.47,399.78,1598.0,376.1827,376.5498,375.9381,376.2298,1598.0
2021-10-21 09:55:00,399.43,399.43,398.66,398.66,1950.0,375.9004,375.9004,375.1758,375.1758,1950.0
2021-10-21 10:00:00,398.82,398.82,397.91,398.24,3709.0,375.3263,375.3263,374.47,374.7805,3709.0
2021-10-21 10:05:00,398.37,398.58,397.85,398.21,2775.0,374.9029,375.1005,374.4135,374.7523,2775.0
2021-10-21 10:10:00,398.36,398.36,397.44,397.44,4197.0,374.8934,374.8934,374.0276,374.0276,4197.0
2021-10-21 10:15:00,397.51,397.51,396.97,397.4,1403.0,374.0935,374.0935,373.5853,373.99,1403.0
2021-10-21 10:20:00,397.4,398.16,397.4,398.06,2480.0,373.99,374.7052,373.99,374.6111,2480.0
2021-10-21 10:25:00,398.06,398.2,397.75,397.91,1338.0,374.6111,374.7429,374.3194,374.47,1338.0
2021-10-21 10:30:00,397.98,398.55,397.98,398.55,1024.0,374.5358,375.0723,374.5358,375.0723,1024.0
2021-10-21 10:35:00,398.63,398.75,398.42,398.75,3414.0,375.1475,375.2605,374.9499,375.2605,3414.0
2021-10-21 10:40:00,398.85,398.85,398.51,398.77,1430.0,375.3546,375.3546,375.0346,375.2793,1430.0
2021-10-21 10:45:00,399.02,399.58,398.99,399.44,1524.0,375.5146,376.0416,375.4863,375.9098,1524.0
2021-10-21 10:50:00,399.45,399.6,399.01,399.15,2077.0,375.9192,376.0604,375.5052,375.6369,2077.0
2021-10-21 10:55:00,399.12,399.34,398.96,398.97,1332.0,375.6087,375.8157,375.4581,375.4675,1332.0
2021-10-21 11:00:00,398.9,399.01,398.68,398.93,1600.0,375.4016,375.5052,375.1946,375.4299,1600.0
2021-10-21 11:05:00,398.92,399.14,398.7,398.7,1593.0,375.4205,375.6275,375.2134,375.2134,1593.0
2021-10-21 11:10:00,398.74,399.07,398.68,398.76,2402.0,375.2511,375.5616,375.1946,375.2699,2402.0
2021-10-21 11:15:00,398.87,399.49,398.86,399.28,1800.0,375.3734,375.9569,375.364,375.7592,1800.0
2021-10-21 11:20:00,399.41,400.06,399.41,400.06,833.0,375.8816,376.4933,375.8816,376.4933,833.0
2021-10-21 11:25:00,399.97,399.98,399.32,399.54,10900.0,376.4086,376.418,375.7969,376.0039,10900.0
2021-10-21 11:30:00,399.48,400.08,399.48,399.81,3290.0,375.9475,376.5121,375.9475,376.258,3290.0
2021-10-21 11:35:00,400.2,400.23,399.8,400.15,1351.0,376.6251,376.6533,376.2486,376.578,1351.0
2021-10-21 11:40:00,400.16,400.31,400.1,400.31,3605.0,376.5874,376.7286,376.5309,376.7286,3605.0
2021-10-21 11:45:00,400.36,400.78,400.35,400.38,3885.0,376.7756,377.1709,376.7662,376.7945,3885.0
2021-10-21 11:50:00,400.42,400.74,400.39,400.73,922.0,376.8321,377.1332,376.8039,377.1238,922.0
2021-10-21 11:55:00,400.53,400.63,400.11,400.11,2172.0,376.9356,377.0297,376.5404,376.5404,2172.0
2021-10-21 12:00:00,400.26,400.65,400.24,400.65,683.0,376.6815,377.0485,376.6627,377.0485,683.0
2021-10-21 12:05:00,400.9,400.9,400.48,400.51,1452.0,377.2838,377.2838,376.8886,376.9168,1452.0
2021-10-21 12:10:00,400.47,400.57,400.38,400.44,1596.0,376.8791,376.9733,376.7945,376.8509,1596.0
2021-10-21 12:15:00,400.47,400.5,400.1,400.1,1000.0,376.8791,376.9074,376.5309,376.5309,1000.0
2021-10-21 12:20:00,400.07,400.2,400.07,400.2,1141.0,376.5027,376.6251,376.5027,376.6251,1141.0
2021-10-21 12:25:00,400.25,400.25,399.92,400.05,1429.0,376.6721,376.6721,376.3615,376.4839,1429.0
2021-10-21 12:30:00,400.02,400.22,399.98,400.22,1111.0,376.4557,376.6439,376.418,376.6439,1111.0
2021-10-21 12:35:00,400.27,400.27,400.03,400.25,3021.0,376.6909,376.6909,376.4651,376.6721,3021.0
2021-10-21 12:40:00,400.24,400.33,399.91,400.03,1255.0,376.6627,376.7474,376.3521,376.4651,1255.0
2021-10-21 12:45:00,399.87,399.94,399.75,399.75,1916.0,376.3145,376.3804,376.2016,376.2016,1916.0
2021-10-21 12:50:00,399.75,399.93,399.67,399.93,600.0,376.2016,376.371,376.1263,376.371,600.0
2021-10-21 12:55:00,399.81,399.93,399.68,399.75,1200.0,376.258,376.371,376.1357,376.2016,1200.0
2021-10-21 13:00:00,399.74,400.21,399.74,399.95,1665.0,376.1922,376.6345,376.1922,376.3898,1665.0
2021-10-21 13:05:00,400.12,400.12,399.72,399.78,1500.0,376.5498,376.5498,376.1733,376.2298,1500.0
2021-10-21 13:10:00,399.8,400.12,399.8,400.12,1106.0,376.2486,376.5498,376.2486,376.5498,1106.0
2021-10-21 13:15:00,400.12,400.53,400.12,400.5,2038.0,376.5498,376.9356,376.5498,376.9074,2038.0
2021-10-21 13:20:00,400.49,400.67,400.49,400.62,1033.0,376.898,377.0674,376.898,377.0203,1033.0
2021-10-21 13:25:00,400.62,400.8,400.62,400.8,1179.0,377.0203,377.1897,377.0203,377.1897,1179.0
2021-10-21 13:30:00,400.8,400.96,400.8,400.96,500.0,377.1897,377.3403,377.1897,377.3403,500.0
2021-10-21 13:35:00,400.97,400.97,400.74,400.74,903.0,377.3497,377.3497,377.1332,377.1332,903.0
2021-10-21 13:40:00,400.86,400.86,400.81,400.81,300.0,377.2462,377.2462,377.1991,377.1991,300.0
2021-10-21 13:45:00,400.76,400.92,400.69,400.86,1211.0,377.1521,377.3026,377.0862,377.2462,1211.0
2021-10-21 13:50:00,400.83,401.04,400.75,400.75,1225.0,377.2179,377.4156,377.1427,377.1427,1225.0
2021-10-21 13:55:00,400.78,400.89,400.69,400.75,2479.0,377.1709,377.2744,377.0862,377.1427,2479.0
2021-10-21 14:00:00,400.75,400.75,400.7,400.7,500.0,377.1427,377.1427,377.0956,377.0956,500.0
2021-10-21 14:05:00,400.68,400.82,400.68,400.69,1300.0,377.0768,377.2085,377.0768,377.0862,1300.0
2021-10-21 14:10:00,400.65,400.74,400.63,400.69,812.0,377.0485,377.1332,377.0297,377.0862,812.0
2021-10-21 14:15:00,400.67,401.06,400.64,400.97,1001.0,377.0674,377.4344,377.0391,377.3497,1001.0
2021-10-21 14:20:00,400.97,401.07,400.97,401.05,624.0,377.3497,377.4438,377.3497,377.425,624.0
2021-10-21 14:25:00,401.11,401.27,401.11,401.17,1752.0,377.4814,377.632,377.4814,377.5379,1752.0
2021-10-21 14:30:00,401.16,401.3,400.99,401.28,907.0,377.5285,377.6603,377.3685,377.6414,907.0
2021-10-21 14:35:00,401.22,401.29,401.22,401.27,800.0,377.585,377.6508,377.585,377.632,800.0
2021-10-21 14:40:00,401.21,401.26,401.14,401.26,1100.0,377.5756,377.6226,377.5097,377.6226,1100.0
2021-10-21 14:45:00,401.32,401.32,401.28,401.28,400.0,377.6791,377.6791,377.6414,377.6414,400.0
2021-10-21 14:50:00,401.23,401.34,401.23,401.34,400.0,377.5944,377.6979,377.5944,377.6979,400.0
2021-10-21 14:55:00,401.31,401.38,401.2,401.2,1047.0,377.6697,377.7355,377.5661,377.5661,1047.0
2021-10-21 15:00:00,401.27,401.32,401.25,401.32,501.0,377.632,377.6791,377.6132,377.6791,501.0
2021-10-21 15:05:00,401.32,401.32,400.8,400.89,5263.0,377.6791,377.6791,377.1897,377.2744,5263.0
2021-10-21 15:10:00,401.0,401.5,401.0,401.31,4040.0,377.3779,377.8485,377.3779,377.6697,4040.0
2021-10-21 15:15:00,401.27,401.27,401.08,401.18,822.0,377.632,377.632,377.4532,377.5473,822.0
2021-10-21 15:20:00,401.32,401.42,401.06,401.16,5114.0,377.6791,377.7732,377.4344,377.5285,5114.0
2021-10-21 15:25:00,401.21,401.34,401.14,401.34,1377.0,377.5756,377.6979,377.5097,377.6979,1377.0
2021-10-21 15:30:00,401.4,401.53,401.12,401.53,2810.0,377.7544,377.8767,377.4909,377.8767,2810.0
2021-10-21 15:35:00,401.53,402.32,401.53,402.26,3048.0,377.8767,378.6202,377.8767,378.5637,3048.0
2021-10-21 15:40:00,402.38,402.59,402.04,402.04,6088.0,378.6766,378.8743,378.3567,378.3567,6088.0
2021-10-21 15:45:00,401.92,402.35,401.72,402.35,3616.0,378.2437,378.6484,378.0555,378.6484,3616.0
2021-10-21 15:50:00,402.37,402.79,402.37,402.58,6317.0,378.6672,379.0625,378.6672,378.8649,6317.0
2021-10-21 15:55:00,402.63,403.36,402.42,402.98,40343.0,378.9119,379.5989,378.7143,379.2413,40343.0
2021-10-22 09:30:00,403.69,403.69,401.36,401.69,8372.0,379.9095,379.9095,377.7167,378.0273,8372.0
2021-10-22 09:35:00,402.19,402.41,401.28,401.45,5300.0,378.4978,378.7049,377.6414,377.8014,5300.0
2021-10-22 09:40:00,401.47,402.96,401.46,402.87,11578.0,377.8202,379.2225,377.8108,379.1378,11578.0
2021-10-22 09:45:00,402.84,403.85,402.84,403.36,2926.0,379.1095,380.06,379.1095,379.5989,2926.0
2021-10-22 09:50:00,403.29,403.29,401.89,402.36,4229.0,379.533,379.533,378.2155,378.6578,4229.0
2021-10-22 09:55:00,402.14,403.09,401.49,402.73,5532.0,378.4508,379.3448,377.8391,379.006,5532.0
2021-10-22 10:00:00,402.8,403.64,402.67,403.6,3813.0,379.0719,379.8624,378.9496,379.8248,3813.0
2021-10-22 10:05:00,403.54,403.54,403.05,403.27,2600.0,379.7683,379.7683,379.3072,379.5142,2600.0
2021-10-22 10:10:00,403.44,404.1,403.43,404.1,3948.0,379.6742,380.2953,379.6648,380.2953,3948.0
2021-10-22 10:15:00,404.38,404.5,403.99,404.27,1700.0,380.5588,380.6718,380.1918,380.4553,1700.0
2021-10-22 10:20:00,404.24,404.51,403.98,404.16,1315.0,380.4271,380.6812,380.1824,380.3518,1315.0
2021-10-22 10:25:00,404.27,404.49,403.76,404.14,2800.0,380.4553,380.6623,379.9753,380.333,2800.0
2021-10-22 10:30:00,404.22,404.86,404.13,404.81,5219.0,380.4082,381.0105,380.3235,380.9635,5219.0
2021-10-22 10:35:00,404.81,404.82,404.25,404.3,1173.0,380.9635,380.9729,380.4365,380.4835,1173.0
2021-10-22 10:40:00,404.4,404.54,404.13,404.14,1300.0,380.5776,380.7094,380.3235,380.333,1300.0
2021-10-22 10:45:00,404.25,404.58,404.09,404.52,2114.0,380.4365,380.747,380.2859,380.6906,2114.0
2021-10-22 10:50:00,404.32,404.32,404.0,404.0,1776.0,380.5024,380.5024,380.2012,380.2012,1776.0
2021-10-22 10:55:00,404.04,404.27,403.75,403.75,1500.0,380.2388,380.4553,379.9659,379.9659,1500.0
2021-10-22 11:00:00,403.76,404.24,403.76,404.14,1562.0,379.9753,380.4271,379.9753,380.333,1562.0
2021-10-22 11:05:00,404.22,404.53,404.19,404.5,2042.0,380.4082,380.7,380.38,380.6718,2042.0
2021-10-22 11:10:00,404.39,404.57,404.19,404.25,3076.0,380.5682,380.7376,380.38,380.4365,3076.0
2021-10-22 11:15:00,404.2,404.44,403.76,404.31,10480.0,380.3894,380.6153,379.9753,380.4929,10480.0
2021-10-22 11:20:00,404.15,404.31,403.41,403.41,2522.0,380.3424,380.4929,379.646,379.646,2522.0
2021-10-22 11:25:00,402.91,403.35,402.91,402.98,2185.0,379.1754,379.5895,379.1754,379.2413,2185.0
2021-10-22 11:30:00,402.87,403.1,402.5,402.5,3132.0,379.1378,379.3542,378.7896,378.7896,3132.0
2021-10-22 11:35:00,402.42,402.67,402.3,402.67,2866.0,378.7143,378.9496,378.6013,378.9496,2866.0
2021-10-22 11:40:00,402.93,402.94,401.65,401.65,2598.0,379.1942,379.2036,377.9896,377.9896,2598.0
2021-10-22 11:45:00,401.6,401.6,400.92,400.92,7916.0,377.9426,377.9426,377.3026,377.3026,7916.0
2021-10-22 11:50:00,400.98,401.13,400.48,400.49,4622.0,377.3591,377.5003,376.8886,376.898,4622.0
2021-10-22 11:55:00,400.49,401.19,400.37,401.18,6957.0,376.898,377.5567,376.785,377.5473,6957.0
2021-10-22 12:00:00,401.18,401.53,401.09,401.3,3567.0,377.5473,377.8767,377.4626,377.6603,3567.0
2021-10-22 12:05:00,401.45,401.51,401.27,401.51,1309.0,377.8014,377.8579,377.632,377.8579,1309.0
2021-10-22 12:10:00,401.43,401.73,401.11,401.54,7045.0,377.7826,378.0649,377.4814,377.8861,7045.0
2021-10-22 12:15:00,401.51,402.22,401.48,402.11,10055.0,377.8579,378.5261,377.8297,378.4225,10055.0
2021-10-22 12:20:00,402.5,402.5,401.94,401.94,1102.0,378.7896,378.7896,378.2626,378.2626,1102.0
2021-10-22 12:25:00,401.88,401.91,401.7,401.86,1085.0,378.2061,378.2343,378.0367,378.1873,1085.0
2021-10-22 12:30:00,402.0,402.83,401.9,402.83,1273.0,378.319,379.1001,378.2249,379.1001,1273.0
2021-10-22 12:35:00,402.76,403.14,402.76,403.03,2125.0,379.0342,379.3919,379.0342,379.2883,2125.0
2021-10-22 12:40:00,403.07,403.3,403.02,403.19,1300.0,379.326,379.5424,379.2789,379.4389,1300.0
2021-10-22 12:45:00,403.69,403.69,403.19,403.52,2952.0,379.9095,379.9095,379.4389,379.7495,2952.0
2021-10-22 12:50:00,403.45,403.8,403.44,403.8,500.0,379.6836,380.013,379.6742,380.013,500.0
2021-10-22 12:55:00,403.66,403.85,403.43,403.43,4925.0,379.8812,380.06,379.6648,379.6648,4925.0
2021-10-22 13:00:00,403.52,403.65,403.49,403.49,785.0,379.7495,379.8718,379.7212,379.7212,785.0
2021-10-22 13:05:00,403.48,403.89,403.48,403.87,1034.0,379.7118,380.0977,379.7118,380.0789,1034.0
2021-10-22 13:10:00,404.0,404.06,403.81,404.04,5167.0,380.2012,380.2577,380.0224,380.2388,5167.0
2021-10-22 13:15:00,403.94,404.14,403.88,404.14,697.0,380.1447,380.333,380.0883,380.333,697.0
2021-10-22 13:20:00,404.03,404.2,403.93,404.2,500.0,380.2294,380.3894,380.1353,380.3894,500.0
2021-10-22 13:25:00,403.98,404.39,403.95,404.37,1503.0,380.1824,380.5682,380.1541,380.5494,1503.0
2021-10-22 13:30:00,404.36,404.66,404.35,404.42,1771.0,380.54,380.8223,380.5306,380.5965,1771.0
2021-10-22 13:35:00,404.35,404.55,404.35,404.54,1305.0,380.5306,380.7188,380.5306,380.7094,1305.0
2021-10-22 13:40:00,404.62,404.67,404.35,404.52,1808.0,380.7847,380.8317,380.5306,380.6906,1808.0
2021-10-22 13:45:00,404.42,404.49,404.27,404.47,1782.0,380.5965,380.6623,380.4553,380.6435,1782.0
2021-10-22 13:50:00,404.46,404.57,404.41,404.52,1484.0,380.6341,380.7376,380.5871,380.6906,1484.0
2021-10-22 13:55:00,404.42,404.48,404.08,404.08,5266.0,380.5965,380.6529,380.2765,380.2765,5266.0
2021-10-22 14:00:00,404.24,404.65,404.2,404.6,1737.0,380.4271,380.8129,380.3894,380.7659,1737.0
2021-10-22 14:05:00,404.47,404.47,404.19,404.37,1201.0,380.6435,380.6435,380.38,380.5494,1201.0
2021-10-22 14:10:00,404.39,404.57,404.38,404.41,1117.0,380.5682,380.7376,380.5588,380.5871,1117.0
2021-10-22 14:15:00,404.54,404.59,404.35,404.59,1635.0,380.7094,380.7564,380.5306,380.7564,1635.0
2021-10-22 14:20:00,404.73,405.2,404.62,405.2,3687.0,380.8882,381.3305,380.7847,381.3305,3687.0
2021-10-22 14:25:00,405.22,405.39,405.15,405.19,2200.0,381.3493,381.5093,381.2835,381.3211,2200.0
2021-10-22 14:30:00,405.28,405.52,405.28,405.52,1705.0,381.4058,381.6317,381.4058,381.6317,1705.0
2021-10-22 14:35:00,405.9,405.9,405.43,405.43,2200.0,381.9893,381.9893,381.547,381.547,2200.0
2021-10-22 14:40:00,405.52,405.58,405.21,405.21,4562.0,381.6317,381.6881,381.3399,381.3399,4562.0
2021-10-22 14:45:00,405.21,405.35,405.07,405.29,2174.0,381.3399,381.4717,381.2082,381.4152,2174.0
2021-10-22 14:50:00,405.34,405.46,405.23,405.27,2468.0,381.4623,381.5752,381.3587,381.3964,2468.0
2021-10-22 14:55:00,405.28,405.28,404.9,404.9,1500.0,381.4058,381.4058,381.0482,381.0482,1500.0
2021-10-22 15:00:00,404.89,405.19,404.89,405.16,2761.0,381.0388,381.3211,381.0388,381.2929,2761.0
2021-10-22 15:05:00,405.23,405.36,405.14,405.14,5019.0,381.3587,381.4811,381.274,381.274,5019.0
2021-10-22 15:10:00,405.12,405.4,405.01,405.4,1320.0,381.2552,381.5187,381.1517,381.5187,1320.0
2021-10-22 15:15:00,405.44,405.73,405.31,405.31,5373.0,381.5564,381.8293,381.434,381.434,5373.0
2021-10-22 15:20:00,405.27,405.57,405.22,405.29,5634.0,381.3964,381.6787,381.3493,381.4152,5634.0
2021-10-22 15:25:00,405.24,405.56,405.24,405.51,3805.0,381.3682,381.6693,381.3682,381.6223,3805.0
2021-10-22 15:30:00,405.57,406.2,405.52,405.96,5789.0,381.6787,382.2716,381.6317,382.0457,5789.0
2021-10-22 15:35:00,405.78,405.78,405.39,405.51,5969.0,381.8763,381.8763,381.5093,381.6223,5969.0
2021-10-22 15:40:00,405.46,406.0,405.37,405.71,7127.0,381.5752,382.0834,381.4905,381.8105,7127.0
2021-10-22 15:45:00,405.58,405.66,405.25,405.44,6214.0,381.6881,381.7634,381.3776,381.5564,6214.0
2021-10-22 15:50:00,405.5,406.15,405.5,406.15,14584.0,381.6128,382.2246,381.6128,382.2246,14584.0
2021-10-22 15:55:00,406.03,406.31,405.88,406.29,29589.0,382.1116,382.3751,381.9705,382.3563,29589.0
2021-10-25 09:30:00,405.62,405.72,404.4,404.82,8863.0,381.7258,381.8199,380.5776,380.9729,8863.0
2021-10-25 09:35:00,404.04,406.3,404.03,406.3,3082.0,380.2388,382.3657,380.2294,382.3657,3082.0
2021-10-25 09:40:00,406.5,406.65,405.15,405.68,5850.0,382.5539,382.6951,381.2835,381.7822,5850.0
2021-10-25 09:45:00,405.69,405.7,404.7,405.4,1400.0,381.7916,381.8011,380.86,381.5187,1400.0
2021-10-25 09:50:00,405.12,405.85,404.55,405.77,3334.0,381.2552,381.9422,380.7188,381.8669,3334.0
2021-10-25 09:55:00,405.78,406.73,405.78,406.16,1100.0,381.8763,382.7704,381.8763,382.234,1100.0
2021-10-25 10:00:00,406.5,407.56,405.86,407.56,2396.0,382.5539,383.5515,381.9516,383.5515,2396.0
2021-10-25 10:05:00,407.64,407.64,406.48,406.81,2011.0,383.6268,383.6268,382.5351,382.8457,2011.0
2021-10-25 10:10:00,406.65,406.65,406.11,406.6,1970.0,382.6951,382.6951,382.1869,382.648,1970.0
2021-10-25 10:15:00,406.22,407.0,406.22,406.67,2600.0,382.2904,383.0245,382.2904,382.7139,2600.0
2021-10-25 10:20:00,406.71,406.71,405.25,405.32,1200.0,382.7516,382.7516,381.3776,381.4434,1200.0
2021-10-25 10:25:00,405.13,405.6,405.13,405.6,1200.0,381.2646,381.707,381.2646,381.707,1200.0
2021-10-25 10:30:00,405.66,405.66,405.38,405.51,600.0,381.7634,381.7634,381.4999,381.6223,600.0
2021-10-25 10:35:00,405.31,405.98,405.13,405.98,2000.0,381.434,382.0646,381.2646,382.0646,2000.0
2021-10-25 10:40:00,405.69,406.45,405.69,405.88,1024.0,381.7916,382.5069,381.7916,381.9705,1024.0
2021-10-25 10:45:00,405.93,406.59,405.92,406.32,900.0,382.0175,382.6386,382.0081,382.3845,900.0
2021-10-25 10:50:00,406.35,406.61,406.35,406.57,400.0,382.4128,382.6575,382.4128,382.6198,400.0
2021-10-25 10:55:00,406.67,406.67,406.36,406.4,541.0,382.7139,382.7139,382.4222,382.4598,541.0
2021-10-25 11:00:00,406.36,406.74,405.98,406.71,1757.0,382.4222,382.7798,382.0646,382.7516,1757.0
2021-10-25 11:05:00,406.31,406.59,406.29,406.59,694.0,382.3751,382.6386,382.3563,382.6386,694.0
2021-10-25 11:10:00,406.59,406.6,406.28,406.6,800.0,382.6386,382.648,382.3469,382.648,800.0
2021-10-25 11:15:00,406.59,406.87,406.39,406.78,2120.0,382.6386,382.9021,382.4504,382.8174,2120.0
2021-10-25 11:20:00,406.64,406.96,406.63,406.77,1319.0,382.6857,382.9868,382.6763,382.808,1319.0
2021-10-25 11:25:00,406.62,406.91,406.54,406.91,1240.0,382.6669,382.9398,382.5916,382.9398,1240.0
2021-10-25 11:30:00,406.99,408.0,406.99,407.66,1933.0,383.0151,383.9656,383.0151,383.6456,1933.0
2021-10-25 11:35:00,407.97,408.03,407.01,407.16,1731.0,383.9373,383.9938,383.0339,383.1751,1731.0
2021-10-25 11:40:00,407.44,407.49,406.08,406.09,7580.0,383.4386,383.4856,382.1587,382.1681,7580.0
2021-10-25 11:45:00,406.12,406.12,405.31,405.38,6835.0,382.1963,382.1963,381.434,381.4999,6835.0
2021-10-25 11:50:00,405.39,405.97,405.39,405.7,15503.0,381.5093,382.0552,381.5093,381.8011,15503.0
2021-10-25 11:55:00,405.72,405.76,405.48,405.66,2100.0,381.8199,381.8575,381.594,381.7634,2100.0
2021-10-25 12:00:00,405.63,406.11,405.63,405.98,412.0,381.7352,382.1869,381.7352,382.0646,412.0
2021-10-25 12:05:00,405.96,406.01,405.68,405.78,6642.0,382.0457,382.0928,381.7822,381.8763,6642.0
2021-10-25 12:10:00,405.83,405.83,405.69,405.75,1263.0,381.9234,381.9234,381.7916,381.8481,1263.0
2021-10-25 12:15:00,405.75,405.81,405.71,405.74,2100.0,381.8481,381.9046,381.8105,381.8387,2100.0
2021-10-25 12:20:00,405.84,405.9,405.64,405.71,900.0,381.9328,381.9893,381.7446,381.8105,900.0
2021-10-25 12:25:00,405.69,405.76,405.65,405.66,500.0,381.7916,381.8575,381.754,381.7634,500.0
2021-10-25 12:30:00,405.57,405.65,405.55,405.65,900.0,381.6787,381.754,381.6599,381.754,900.0
2021-10-25 12:35:00,405.5,405.58,404.93,404.93,1151.0,381.6128,381.6881,381.0764,381.0764,1151.0
2021-10-25 12:40:00,404.91,404.91,404.6,404.6,1009.0,381.0576,381.0576,380.7659,380.7659,1009.0
2021-10-25 12:45:00,404.57,404.57,404.56,404.56,200.0,380.7376,380.7376,380.7282,380.7282,200.0
2021-10-25 12:50:00,404.48,404.68,404.47,404.68,1535.0,380.6529,380.8411,380.6435,380.8411,1535.0
2021-10-25 12:55:00,404.82,404.83,404.63,404.83,1400.0,380.9729,380.9823,380.7941,380.9823,1400.0
2021-10-25 13:00:00,404.69,405.0,404.69,404.81,998.0,380.8506,381.1423,380.8506,380.9635,998.0
2021-10-25 13:05:00,404.91,405.0,404.65,404.76,2958.0,381.0576,381.1423,380.8129,380.9164,2958.0
2021-10-25 13:10:00,404.89,405.09,404.85,405.03,800.0,381.0388,381.227,381.0011,381.1705,800.0
2021-10-25 13:15:00,405.06,405.07,404.89,404.95,728.0,381.1988,381.2082,381.0388,381.0952,728.0
2021-10-25 13:20:00,404.95,404.96,404.74,404.79,568.0,381.0952,381.1047,380.8976,380.9447,568.0
2021-10-25 13:25:00,405.06,405.13,404.76,404.94,4113.0,381.1988,381.2646,380.9164,381.0858,4113.0
2021-10-25 13:30:00,404.97,404.97,404.52,404.64,5162.0,381.1141,381.1141,380.6906,380.8035,5162.0
2021-10-25 13:35:00,404.62,404.62,404.11,404.15,5829.0,380.7847,380.7847,380.3047,380.3424,5829.0
2021-10-25 13:40:00,404.2,404.22,403.96,403.97,2539.0,380.3894,380.4082,380.1636,380.173,2539.0
2021-10-25 13:45:00,404.03,404.1,403.88,404.04,3200.0,380.2294,380.2953,380.0883,380.2388,3200.0
2021-10-25 13:50:00,403.93,404.0,403.57,403.9,11469.0,380.1353,380.2012,379.7965,380.1071,11469.0
2021-10-25 13:55:00,403.97,404.0,403.72,403.79,4873.0,380.173,380.2012,379.9377,380.0036,4873.0
2021-10-25 14:00:00,403.88,404.12,403.78,404.06,4877.0,380.0883,380.3141,379.9942,380.2577,4877.0
2021-10-25 14:05:00,404.09,404.44,403.89,404.44,1431.0,380.2859,380.6153,380.0977,380.6153,1431.0
2021-10-25 14:10:00,404.49,404.49,403.92,403.93,1812.0,380.6623,380.6623,380.1259,380.1353,1812.0
2021-10-25 14:15:00,403.94,404.32,403.94,404.32,1093.0,380.1447,380.5024,380.1447,380.5024,1093.0
2021-10-25 14:20:00,404.32,404.48,404.16,404.48,1224.0,380.5024,380.6529,380.3518,380.6529,1224.0
2021-10-25 14:25:00,404.37,404.41,404.27,404.4,31000.0,380.5494,380.5871,380.4553,380.5776,31000.0
2021-10-25 14:30:00,404.48,405.06,404.33,404.86,3048.0,380.6529,381.1988,380.5118,381.0105,3048.0
2021-10-25 14:35:00,404.95,405.19,404.89,405.19,2768.0,381.0952,381.3211,381.0388,381.3211,2768.0
2021-10-25 14:40:00,405.33,405.43,405.17,405.43,1215.0,381.4529,381.547,381.3023,381.547,1215.0
2021-10-25 14:45:00,405.49,405.56,405.06,405.16,1613.0,381.6034,381.6693,381.1988,381.2929,1613.0
2021-10-25 14:50:00,405.13,405.13,404.45,404.6,5025.0,381.2646,381.2646,380.6247,380.7659,5025.0
2021-10-25 14:55:00,404.82,405.09,404.82,405.0,3500.0,380.9729,381.227,380.9729,381.1423,3500.0
2021-10-25 15:00:00,405.06,405.46,405.05,405.46,1795.0,381.1988,381.5752,381.1894,381.5752,1795.0
2021-10-25 15:05:00,405.52,405.58,405.36,405.37,800.0,381.6317,381.6881,381.4811,381.4905,800.0
2021-10-25 15:10:00,405.31,405.38,405.21,405.27,983.0,381.434,381.4999,381.3399,381.3964,983.0
2021-10-25 15:15:00,405.18,405.18,405.0,405.1,3438.0,381.3117,381.3117,381.1423,381.2364,3438.0
2021-10-25 15:20:00,405.09,405.21,405.05,405.13,800.0,381.227,381.3399,381.1894,381.2646,800.0
2021-10-25 15:25:00,405.06,405.59,404.95,405.47,3838.0,381.1988,381.6975,381.0952,381.5846,3838.0
2021-10-25 15:30:00,405.6,406.26,405.57,406.26,12290.0,381.707,382.3281,381.6787,382.3281,12290.0
2021-10-25 15:35:00,406.13,406.4,406.13,406.33,2179.0,382.2057,382.4598,382.2057,382.3939,2179.0
2021-10-25 15:40:00,406.32,406.33,406.03,406.03,500.0,382.3845,382.3939,382.1116,382.1116,500.0
2021-10-25 15:45:00,405.99,406.06,405.74,405.99,2633.0,382.074,382.1399,381.8387,382.074,2633.0
2021-10-25 15:50:00,406.3,406.43,406.12,406.21,6681.0,382.3657,382.4881,382.1963,382.281,6681.0
2021-10-25 15:55:00,406.2,406.89,406.05,406.72,26324.0,382.2716,382.921,382.1304,382.761,26324.0
2021-10-26 09:30:00,394.61,397.69,392.68,397.06,88672.0,371.3643,374.2629,369.548,373.67,88672.0
2021-10-26 09:35:00,397.54,398.75,396.27,396.67,25572.0,374.1217,375.2605,372.9266,373.303,25572.0
2021-10-26 09:40:00,396.52,397.38,393.8,393.8,26868.0,373.1618,373.9712,370.6021,370.6021,26868.0
2021-10-26 09:45:00,393.8,395.45,393.72,395.45,18411.0,370.6021,372.1549,370.5268,372.1549,18411.0
2021-10-26 09:50:00,395.62,396.74,394.13,396.74,11116.0,372.3149,373.3689,370.9126,373.3689,11116.0
2021-10-26 09:55:00,396.66,396.78,394.72,395.73,10633.0,373.2936,373.4065,371.4679,372.4184,10633.0
2021-10-26 10:00:00,395.68,395.72,394.35,394.73,14248.0,372.3713,372.409,371.1197,371.4773,14248.0
2021-10-26 10:05:00,394.74,394.86,393.5,394.27,20325.0,371.4867,371.5996,370.3197,371.0444,20325.0
2021-10-26 10:10:00,394.38,395.57,394.37,395.08,31525.0,371.1479,372.2678,371.1385,371.8067,31525.0
2021-10-26 10:15:00,395.03,395.17,394.08,395.17,10469.0,371.7596,371.8914,370.8656,371.8914,10469.0
2021-10-26 10:20:00,395.53,398.04,395.51,397.3,45260.0,372.2302,374.5923,372.2113,373.8959,45260.0
2021-10-26 10:25:00,397.21,397.41,396.36,396.36,11085.0,373.8112,373.9994,373.0113,373.0113,11085.0
2021-10-26 10:30:00,396.23,396.37,395.33,395.87,12022.0,372.8889,373.0207,372.0419,372.5501,12022.0
2021-10-26 10:35:00,395.57,395.69,395.14,395.27,13705.0,372.2678,372.3807,371.8631,371.9855,13705.0
2021-10-26 10:40:00,395.13,395.48,394.87,394.87,9603.0,371.8537,372.1831,371.609,371.609,9603.0
2021-10-26 10:45:00,394.84,394.85,394.04,394.24,11300.0,371.5808,371.5902,370.8279,371.0161,11300.0
2021-10-26 10:50:00,394.12,394.35,394.0,394.09,8366.0,370.9032,371.1197,370.7903,370.875,8366.0
2021-10-26 10:55:00,393.88,394.38,393.32,393.66,15597.0,370.6774,371.1479,370.1503,370.4703,15597.0
2021-10-26 11:00:00,393.84,394.69,393.69,394.63,13662.0,370.6397,371.4396,370.4985,371.3832,13662.0
2021-10-26 11:05:00,394.98,396.51,394.96,396.35,26664.0,371.7126,373.1524,371.6937,373.0018,26664.0
2021-10-26 11:10:00,396.37,396.65,395.44,395.73,4101.0,373.0207,373.2842,372.1455,372.4184,4101.0
2021-10-26 11:15:00,395.45,395.88,395.29,395.57,5180.0,372.1549,372.5595,372.0043,372.2678,5180.0
2021-10-26 11:20:00,395.76,395.86,395.3,395.58,2447.0,372.4466,372.5407,372.0137,372.2772,2447.0
2021-10-26 11:25:00,395.44,396.81,395.3,395.94,8218.0,372.1455,373.4348,372.0137,372.616,8218.0
2021-10-26 11:30:00,395.85,395.87,395.3,395.72,5663.0,372.5313,372.5501,372.0137,372.409,5663.0
2021-10-26 11:35:00,395.5,396.0,394.82,394.82,14711.0,372.2019,372.6725,371.562,371.562,14711.0
2021-10-26 11:40:00,395.02,395.5,394.95,395.41,6169.0,371.7502,372.2019,371.6843,372.1172,6169.0
2021-10-26 11:45:00,395.38,395.6,395.26,395.27,5308.0,372.089,372.296,371.9761,371.9855,5308.0
2021-10-26 11:50:00,395.21,395.3,394.89,395.13,5208.0,371.929,372.0137,371.6279,371.8537,5208.0
2021-10-26 11:55:00,395.11,395.72,394.94,395.56,6981.0,371.8349,372.409,371.6749,372.2584,6981.0
2021-10-26 12:00:00,395.58,395.58,395.06,395.06,2500.0,372.2772,372.2772,371.7878,371.7878,2500.0
2021-10-26 12:05:00,395.07,396.55,394.92,396.03,9054.0,371.7973,373.1901,371.6561,372.7007,9054.0
2021-10-26 12:10:00,396.11,396.11,395.54,395.55,4751.0,372.776,372.776,372.2396,372.249,4751.0
2021-10-26 12:15:00,395.38,395.68,395.21,395.31,9214.0,372.089,372.3713,371.929,372.0231,9214.0
2021-10-26 12:20:00,395.33,395.36,395.08,395.12,2623.0,372.0419,372.0702,371.8067,371.8443,2623.0
2021-10-26 12:25:00,395.25,395.45,394.91,395.0,2577.0,371.9666,372.1549,371.6467,371.7314,2577.0
2021-10-26 12:30:00,395.0,395.0,393.83,394.04,25590.0,371.7314,371.7314,370.6303,370.8279,25590.0
2021-10-26 12:35:00,394.02,394.65,394.02,394.58,10171.0,370.8091,371.402,370.8091,371.3361,10171.0
2021-10-26 12:40:00,394.59,394.66,393.92,394.37,15296.0,371.3455,371.4114,370.715,371.1385,15296.0
2021-10-26 12:45:00,394.33,395.08,394.14,395.04,10184.0,371.1008,371.8067,370.922,371.769,10184.0
2021-10-26 12:50:00,395.08,396.11,395.08,395.29,44954.0,371.8067,372.776,371.8067,372.0043,44954.0
2021-10-26 12:55:00,395.0,395.0,394.31,394.38,5396.0,371.7314,371.7314,371.082,371.1479,5396.0
2021-10-26 13:00:00,394.24,394.33,393.3,393.5,12379.0,371.0161,371.1008,370.1315,370.3197,12379.0
2021-10-26 13:05:00,393.5,394.7,393.5,394.14,12843.0,370.3197,371.449,370.3197,370.922,12843.0
2021-10-26 13:10:00,394.09,394.14,393.55,393.6,11192.0,370.875,370.922,370.3668,370.4138,11192.0
2021-10-26 13:15:00,393.74,394.24,393.73,394.11,14887.0,370.5456,371.0161,370.5362,370.8938,14887.0
2021-10-26 13:20:00,394.02,394.94,393.44,394.94,19476.0,370.8091,371.6749,370.2633,371.6749,19476.0
2021-10-26 13:25:00,394.94,395.42,393.98,394.58,37633.0,371.6749,372.1266,370.7715,371.3361,37633.0
2021-10-26 13:30:00,394.62,394.62,393.71,393.71,5256.0,371.3738,371.3738,370.5174,370.5174,5256.0
2021-10-26 13:35:00,393.57,393.99,393.34,393.76,5665.0,370.3856,370.7809,370.1692,370.5644,5665.0
2021-10-26 13:40:00,393.93,394.28,393.89,394.13,6224.0,370.7244,371.0538,370.6868,370.9126,6224.0
2021-10-26 13:45:00,394.11,394.24,393.92,394.07,5695.0,370.8938,371.0161,370.715,370.8562,5695.0
2021-10-26 13:50:00,393.94,394.25,393.84,394.25,2430.0,370.7338,371.0256,370.6397,371.0256,2430.0
2021-10-26 13:55:00,394.28,395.41,394.28,395.33,3378.0,371.0538,372.1172,371.0538,372.0419,3378.0
2021-10-26 14:00:00,395.45,395.64,395.37,395.62,2670.0,372.1549,372.3337,372.0796,372.3149,2670.0
2021-10-26 14:05:00,395.56,396.38,395.37,396.23,11247.0,372.2584,373.0301,372.0796,372.8889,11247.0
2021-10-26 14:10:00,396.44,396.44,395.45,395.82,5315.0,373.0865,373.0865,372.1549,372.5031,5315.0
2021-10-26 14:15:00,396.0,396.85,395.89,396.61,4710.0,372.6725,373.4724,372.5689,373.2465,4710.0
2021-10-26 14:20:00,396.53,398.02,396.53,397.87,32933.0,373.1712,374.5735,373.1712,374.4323,32933.0
2021-10-26 14:25:00,397.82,397.85,395.9,396.1,9073.0,374.3853,374.4135,372.5784,372.7666,9073.0
2021-10-26 14:30:00,396.23,396.94,395.13,395.24,12703.0,372.8889,373.5571,371.8537,371.9572,12703.0
2021-10-26 14:35:00,395.51,396.31,395.17,396.1,6027.0,372.2113,372.9642,371.8914,372.7666,6027.0
2021-10-26 14:40:00,396.15,396.59,396.11,396.42,2800.0,372.8136,373.2277,372.776,373.0677,2800.0
2021-10-26 14:45:00,396.36,396.96,396.36,396.68,2302.0,373.0113,373.5759,373.0113,373.3124,2302.0
2021-10-26 14:50:00,396.72,396.88,396.34,396.74,2624.0,373.3501,373.5006,372.9924,373.3689,2624.0
2021-10-26 14:55:00,396.98,397.75,396.98,397.38,5655.0,373.5947,374.3194,373.5947,373.9712,5655.0
2021-10-26 15:00:00,397.45,397.63,397.38,397.5,1110.0,374.0371,374.2064,373.9712,374.0841,1110.0
2021-10-26 15:05:00,397.94,398.05,397.61,397.79,6649.0,374.4982,374.6017,374.1876,374.357,6649.0
2021-10-26 15:10:00,397.88,398.22,397.3,397.38,21563.0,374.4417,374.7617,373.8959,373.9712,21563.0
2021-10-26 15:15:00,397.37,397.72,397.1,397.1,8277.0,373.9618,374.2911,373.7077,373.7077,8277.0
2021-10-26 15:20:00,397.3,397.73,397.22,397.7,4946.0,373.8959,374.3006,373.8206,374.2723,4946.0
2021-10-26 15:25:00,397.71,397.84,397.0,397.09,8021.0,374.2817,374.4041,373.6136,373.6983,8021.0
2021-10-26 15:30:00,397.17,397.47,396.97,397.08,8192.0,373.7735,374.0559,373.5853,373.6888,8192.0
2021-10-26 15:35:00,397.01,397.01,396.76,396.99,9692.0,373.623,373.623,373.3877,373.6041,9692.0
2021-10-26 15:40:00,397.02,397.69,396.96,397.51,20146.0,373.6324,374.2629,373.5759,374.0935,20146.0
2021-10-26 15:45:00,397.6,397.84,396.75,396.75,19653.0,374.1782,374.4041,373.3783,373.3783,19653.0
2021-10-26 15:50:00,396.72,397.38,396.61,397.38,17195.0,373.3501,373.9712,373.2465,373.9712,17195.0
2021-10-26 15:55:00,397.43,397.47,396.34,396.46,42816.0,374.0182,374.0559,372.9924,373.1054,42816.0
2021-10-27 09:30:00,395.16,395.36,393.28,393.28,17075.0,371.882,372.0702,370.1127,370.1127,17075.0
2021-10-27 09:35:00,393.29,393.63,390.74,391.5,25824.0,370.1221,370.4421,367.7223,368.4376,25824.0
2021-10-27 09:40:00,391.5,393.25,391.5,392.8,6267.0,368.4376,370.0845,368.4376,369.661,6267.0
2021-10-27 09:45:00,392.69,393.67,392.64,392.83,9797.0,369.5575,370.4797,369.5104,369.6892,9797.0
2021-10-27 09:50:00,392.86,392.88,391.71,392.56,12156.0,369.7174,369.7363,368.6352,369.4351,12156.0
2021-10-27 09:55:00,392.23,394.05,392.2,394.04,13442.0,369.1246,370.8373,369.0963,370.8279,13442.0
2021-10-27 10:00:00,393.82,396.04,393.82,395.1,46011.0,370.6209,372.7101,370.6209,371.8255,46011.0
2021-10-27 10:05:00,395.15,395.15,394.02,394.3,3204.0,371.8725,371.8725,370.8091,371.0726,3204.0
2021-10-27 10:10:00,394.34,394.63,393.92,394.25,4700.0,371.1103,371.3832,370.715,371.0256,4700.0
2021-10-27 10:15:00,394.19,394.32,393.05,393.51,8786.0,370.9691,371.0914,369.8962,370.3291,8786.0
2021-10-27 10:20:00,393.56,393.81,393.1,393.1,2300.0,370.3762,370.6115,369.9433,369.9433,2300.0
2021-10-27 10:25:00,393.16,393.25,392.07,392.3,6941.0,369.9998,370.0845,368.974,369.1904,6941.0
2021-10-27 10:30:00,392.55,393.33,392.41,392.86,9662.0,369.4257,370.1598,369.2939,369.7174,9662.0
2021-10-27 10:35:00,392.79,393.02,391.77,391.78,4178.0,369.6516,369.868,368.6916,368.7011,4178.0
2021-10-27 10:40:00,391.81,392.31,391.72,391.96,8043.0,368.7293,369.1998,368.6446,368.8705,8043.0
2021-10-27 10:45:00,392.05,392.36,391.76,391.91,7267.0,368.9552,369.2469,368.6822,368.8234,7267.0
2021-10-27 10:50:00,392.04,392.46,392.0,392.32,3004.0,368.9457,369.341,368.9081,369.2092,3004.0
2021-10-27 10:55:00,392.38,392.38,391.52,391.74,3425.0,369.2657,369.2657,368.4564,368.6634,3425.0
2021-10-27 11:00:00,391.61,391.74,391.08,391.36,6015.0,368.5411,368.6634,368.0423,368.3058,6015.0
2021-10-27 11:05:00,391.4,391.5,391.02,391.22,6889.0,368.3434,368.4376,367.9858,368.174,6889.0
2021-10-27 11:10:00,391.23,392.04,391.07,391.96,5109.0,368.1835,368.9457,368.0329,368.8705,5109.0
2021-10-27 11:15:00,391.94,391.99,391.16,391.16,2056.0,368.8516,368.8987,368.1176,368.1176,2056.0
2021-10-27 11:20:00,391.31,391.44,390.35,390.49,4561.0,368.2587,368.3811,367.3553,367.487,4561.0
2021-10-27 11:25:00,390.43,390.51,389.66,390.16,13143.0,367.4306,367.5059,366.7059,367.1765,13143.0
2021-10-27 11:30:00,390.17,390.55,390.06,390.27,5860.0,367.1859,367.5435,367.0824,367.28,5860.0
2021-10-27 11:35:00,390.19,390.5,389.71,389.93,5411.0,367.2047,367.4965,366.753,366.96,5411.0
2021-10-27 11:40:00,389.67,390.07,389.67,389.69,4766.0,366.7154,367.0918,366.7154,366.7342,4766.0
2021-10-27 11:45:00,389.64,389.64,389.12,389.12,5107.0,366.6871,366.6871,366.1978,366.1978,5107.0
2021-10-27 11:50:00,389.09,389.18,388.57,388.7,5725.0,366.1695,366.2542,365.6802,365.8025,5725.0
2021-10-27 11:55:00,388.64,388.84,387.69,387.69,4765.0,365.746,365.9342,364.852,364.852,4765.0
2021-10-27 12:00:00,387.76,388.13,387.51,388.04,7275.0,364.9179,365.2661,364.6826,365.1814,7275.0
2021-10-27 12:05:00,388.0,388.36,387.91,388.22,2886.0,365.1437,365.4825,365.059,365.3508,2886.0
2021-10-27 12:10:00,388.37,388.47,388.2,388.44,3198.0,365.4919,365.586,365.3319,365.5578,3198.0
2021-10-27 12:15:00,388.44,389.78,388.44,389.71,7710.0,365.5578,366.8189,365.5578,366.753,7710.0
2021-10-27 12:20:00,389.81,390.3,389.78,389.94,2700.0,366.8471,367.3082,366.8189,366.9694,2700.0
2021-10-27 12:25:00,389.94,390.17,389.56,389.62,2250.0,366.9694,367.1859,366.6118,366.6683,2250.0
2021-10-27 12:30:00,389.5,389.5,389.01,389.11,3534.0,366.5554,366.5554,366.0942,366.1883,3534.0
2021-10-27 12:35:00,389.12,389.55,389.0,389.05,3636.0,366.1978,366.6024,366.0848,366.1319,3636.0
2021-10-27 12:40:00,389.14,389.14,388.93,389.03,901.0,366.2166,366.2166,366.0189,366.1131,901.0
2021-10-27 12:45:00,389.02,389.33,388.86,388.92,6429.0,366.1036,366.3954,365.9531,366.0095,6429.0
2021-10-27 12:50:00,389.12,389.42,389.12,389.33,900.0,366.1978,366.4801,366.1978,366.3954,900.0
2021-10-27 12:55:00,389.44,389.65,389.09,389.53,3162.0,366.4989,366.6965,366.1695,366.5836,3162.0
2021-10-27 13:00:00,389.56,389.56,389.06,389.07,5401.0,366.6118,366.6118,366.1413,366.1507,5401.0
2021-10-27 13:05:00,389.05,389.48,389.05,389.34,2584.0,366.1319,366.5365,366.1319,366.4048,2584.0
2021-10-27 13:10:00,389.35,389.51,389.33,389.48,2857.0,366.4142,366.5648,366.3954,366.5365,2857.0
2021-10-27 13:15:00,389.46,389.46,389.04,389.1,2972.0,366.5177,366.5177,366.1225,366.1789,2972.0
2021-10-27 13:20:00,389.12,389.46,389.11,389.41,3930.0,366.1978,366.5177,366.1883,366.4707,3930.0
2021-10-27 13:25:00,389.37,389.37,389.12,389.22,1143.0,366.433,366.433,366.1978,366.2919,1143.0
2021-10-27 13:30:00,389.24,389.72,389.24,389.7,5380.0,366.3107,366.7624,366.3107,366.7436,5380.0
2021-10-27 13:35:00,389.63,389.82,389.43,389.81,3536.0,366.6777,366.8565,366.4895,366.8471,3536.0
2021-10-27 13:40:00,389.82,390.03,389.65,389.96,4815.0,366.8565,367.0541,366.6965,366.9883,4815.0
2021-10-27 13:45:00,390.09,390.62,390.06,390.62,4476.0,367.1106,367.6094,367.0824,367.6094,4476.0
2021-10-27 13:50:00,390.64,390.91,390.55,390.55,3384.0,367.6282,367.8823,367.5435,367.5435,3384.0
2021-10-27 13:55:00,390.44,390.74,390.44,390.54,3727.0,367.44,367.7223,367.44,367.5341,3727.0
2021-10-27 14:00:00,390.58,391.12,390.57,390.96,3607.0,367.5717,368.0799,367.5623,367.9294,3607.0
2021-10-27 14:05:00,391.15,391.15,390.27,390.5,3046.0,368.1082,368.1082,367.28,367.4965,3046.0
2021-10-27 14:10:00,390.49,390.67,390.31,390.41,4015.0,367.487,367.6564,367.3177,367.4118,4015.0
2021-10-27 14:15:00,390.37,390.37,390.03,390.23,3303.0,367.3741,367.3741,367.0541,367.2424,3303.0
2021-10-27 14:20:00,390.15,390.33,390.01,390.03,1279.0,367.1671,367.3365,367.0353,367.0541,1279.0
2021-10-27 14:25:00,390.02,390.02,389.6,389.68,5256.0,367.0447,367.0447,366.6495,366.7248,5256.0
2021-10-27 14:30:00,389.7,389.76,389.46,389.71,4008.0,366.7436,366.8001,366.5177,366.753,4008.0
2021-10-27 14:35:00,389.77,389.86,389.66,389.66,2206.0,366.8095,366.8942,366.7059,366.7059,2206.0
2021-10-27 14:40:00,389.63,389.64,389.19,389.27,4738.0,366.6777,366.6871,366.2636,366.3389,4738.0
2021-10-27 14:45:00,389.28,389.42,389.19,389.42,5231.0,366.3483,366.4801,366.2636,366.4801,5231.0
2021-10-27 14:50:00,389.48,389.52,389.37,389.44,3344.0,366.5365,366.5742,366.433,366.4989,3344.0
2021-10-27 14:55:00,389.44,389.66,389.42,389.63,2985.0,366.4989,366.7059,366.4801,366.6777,2985.0
2021-10-27 15:00:00,389.64,389.72,389.56,389.68,3149.0,366.6871,366.7624,366.6118,366.7248,3149.0
2021-10-27 15:05:00,389.65,389.71,389.53,389.57,4834.0,366.6965,366.753,366.5836,366.6212,4834.0
2021-10-27 15:10:00,389.57,389.57,388.46,388.52,9473.0,366.6212,366.6212,365.5766,365.6331,9473.0
2021-10-27 15:15:00,388.53,388.55,388.23,388.3,4245.0,365.6425,365.6613,365.3602,365.4261,4245.0
2021-10-27 15:20:00,388.19,388.23,387.88,388.16,4826.0,365.3225,365.3602,365.0308,365.2943,4826.0
2021-10-27 15:25:00,388.24,388.89,388.24,388.86,4193.0,365.3696,365.9813,365.3696,365.9531,4193.0
2021-10-27 15:30:00,388.87,388.87,388.25,388.53,7372.0,365.9625,365.9625,365.379,365.6425,7372.0
2021-10-27 15:35:00,388.51,389.05,388.45,388.96,6127.0,365.6237,366.1319,365.5672,366.0472,6127.0
2021-10-27 15:40:00,389.01,389.23,388.71,388.88,7590.0,366.0942,366.3013,365.8119,365.9719,7590.0
2021-10-27 15:45:00,388.78,388.78,388.49,388.74,11184.0,365.8778,365.8778,365.6049,365.8401,11184.0
2021-10-27 15:50:00,388.74,388.74,387.73,387.81,22486.0,365.8401,365.8401,364.8896,364.9649,22486.0
2021-10-27 15:55:00,387.86,388.18,387.47,387.97,40796.0,365.012,365.3131,364.645,365.1155,40796.0
2021-10-28 09:30:00,380.56,381.36,374.26,374.39,28734.0,358.142,358.8949,352.2131,352.3355,28734.0
2021-10-28 09:35:00,374.26,374.99,365.59,367.6,89800.0,352.2131,352.9001,344.0539,345.9455,89800.0
2021-10-28 09:40:00,369.3,370.64,368.64,368.97,24769.0,347.5453,348.8064,346.9242,347.2347,24769.0
2021-10-28 09:45:00,369.44,370.16,367.41,370.03,24468.0,347.6771,348.3546,345.7666,348.2323,24468.0
2021-10-28 09:50:00,370.13,370.65,368.63,370.0,10737.0,348.3264,348.8158,346.9148,348.2041,10737.0
2021-10-28 09:55:00,369.76,370.02,367.95,368.5,13753.0,347.9782,348.2229,346.2748,346.7924,13753.0
2021-10-28 10:00:00,368.5,369.26,365.36,366.36,28165.0,346.7924,347.5077,343.8374,344.7785,28165.0
2021-10-28 10:05:00,366.52,366.8,363.27,364.04,22445.0,344.9291,345.1926,341.8705,342.5952,22445.0
2021-10-28 10:10:00,364.34,364.72,363.01,363.72,25089.0,342.8775,343.2351,341.6258,342.294,25089.0
2021-10-28 10:15:00,363.83,363.95,361.84,361.84,22793.0,342.3975,342.5105,340.5248,340.5248,22793.0
2021-10-28 10:20:00,362.0,363.36,360.15,362.8,35502.0,340.6753,341.9552,338.9343,341.4282,35502.0
2021-10-28 10:25:00,363.0,363.78,362.65,363.76,15528.0,341.6164,342.3505,341.287,342.3317,15528.0
2021-10-28 10:30:00,363.65,363.74,361.73,362.2,9840.0,342.2281,342.3128,340.4212,340.8636,9840.0
2021-10-28 10:35:00,362.24,363.49,362.14,363.27,7885.0,340.9012,342.0776,340.8071,341.8705,7885.0
2021-10-28 10:40:00,363.25,363.25,362.15,362.15,7536.0,341.8517,341.8517,340.8165,340.8165,7536.0
2021-10-28 10:45:00,362.29,362.41,361.35,362.11,16419.0,340.9483,341.0612,340.0636,340.7789,16419.0
2021-10-28 10:50:00,362.11,362.67,361.75,362.43,6526.0,340.7789,341.3059,340.4401,341.08,6526.0
2021-10-28 10:55:00,362.64,364.28,362.47,362.5,8643.0,341.2776,342.821,341.1176,341.1459,8643.0
2021-10-28 11:00:00,362.75,362.75,361.33,361.82,5937.0,341.3812,341.3812,340.0448,340.5059,5937.0
2021-10-28 11:05:00,361.73,363.18,361.35,362.49,5711.0,340.4212,341.7858,340.0636,341.1365,5711.0
2021-10-28 11:10:00,362.45,363.42,362.23,362.23,5205.0,341.0988,342.0117,340.8918,340.8918,5205.0
2021-10-28 11:15:00,362.25,362.25,360.82,361.07,7445.0,340.9106,340.9106,339.5648,339.8001,7445.0
2021-10-28 11:20:00,361.22,361.69,360.51,361.48,6493.0,339.9413,340.3836,339.2731,340.186,6493.0
2021-10-28 11:25:00,361.93,361.94,360.73,361.82,5517.0,340.6095,340.6189,339.4801,340.5059,5517.0
2021-10-28 11:30:00,361.81,362.33,360.78,362.33,7118.0,340.4965,340.9859,339.5272,340.9859,7118.0
2021-10-28 11:35:00,362.56,362.8,361.1,361.1,5597.0,341.2023,341.4282,339.8284,339.8284,5597.0
2021-10-28 11:40:00,361.17,361.66,360.01,360.01,8610.0,339.8942,340.3554,338.8026,338.8026,8610.0
2021-10-28 11:45:00,360.12,360.89,360.02,360.22,20135.0,338.9061,339.6307,338.812,339.0002,20135.0
2021-10-28 11:50:00,360.08,360.09,358.52,358.52,21139.0,338.8684,338.8779,337.4003,337.4003,21139.0
2021-10-28 11:55:00,358.5,359.62,358.13,359.5,13091.0,337.3815,338.4355,337.0333,338.3226,13091.0
2021-10-28 12:00:00,359.51,359.53,358.97,359.24,6972.0,338.332,338.3508,337.8238,338.0779,6972.0
2021-10-28 12:05:00,359.49,359.72,359.12,359.72,3657.0,338.3132,338.5296,337.965,338.5296,3657.0
2021-10-28 12:10:00,359.56,359.6,358.84,358.84,7120.0,338.3791,338.4167,337.7015,337.7015,7120.0
2021-10-28 12:15:00,358.82,359.53,358.57,358.97,6861.0,337.6827,338.3508,337.4474,337.8238,6861.0
2021-10-28 12:20:00,358.88,358.96,357.69,357.87,7217.0,337.7391,337.8144,336.6192,336.7886,7217.0
2021-10-28 12:25:00,357.71,357.86,357.39,357.76,4973.0,336.6381,336.7792,336.3369,336.6851,4973.0
2021-10-28 12:30:00,357.66,357.98,357.35,357.83,7216.0,336.591,336.8921,336.2993,336.751,7216.0
2021-10-28 12:35:00,357.73,357.8,357.0,357.27,5248.0,336.6569,336.7227,335.9699,336.224,5248.0
2021-10-28 12:40:00,357.17,358.29,357.0,358.29,6696.0,336.1299,337.1839,335.9699,337.1839,6696.0
2021-10-28 12:45:00,358.29,359.64,358.26,359.64,5453.0,337.1839,338.4544,337.1557,338.4544,5453.0
2021-10-28 12:50:00,359.38,361.38,359.38,361.38,17519.0,338.2097,340.0919,338.2097,340.0919,17519.0
2021-10-28 12:55:00,361.36,361.45,360.3,360.53,14500.0,340.073,340.1577,339.0755,339.2919,14500.0
2021-10-28 13:00:00,360.74,361.34,360.37,360.37,11158.0,339.4896,340.0542,339.1414,339.1414,11158.0
2021-10-28 13:05:00,360.08,360.23,359.09,359.96,6451.0,338.8684,339.0096,337.9368,338.7555,6451.0
2021-10-28 13:10:00,359.79,359.88,359.13,359.35,6051.0,338.5955,338.6802,337.9744,338.1814,6051.0
2021-10-28 13:15:00,359.5,359.62,359.19,359.62,6437.0,338.3226,338.4355,338.0309,338.4355,6437.0
2021-10-28 13:20:00,359.47,359.51,359.2,359.51,5497.0,338.2944,338.332,338.0403,338.332,5497.0
2021-10-28 13:25:00,359.41,359.84,359.16,359.75,6588.0,338.2379,338.6426,338.0026,338.5579,6588.0
2021-10-28 13:30:00,359.85,361.27,359.85,361.04,5919.0,338.652,339.9883,338.652,339.7719,5919.0
2021-10-28 13:35:00,361.21,361.68,361.03,361.68,3666.0,339.9319,340.3742,339.7625,340.3742,3666.0
2021-10-28 13:40:00,361.92,362.27,361.54,361.76,5586.0,340.6,340.9294,340.2424,340.4495,5586.0
2021-10-28 13:45:00,362.0,362.62,361.95,362.2,3709.0,340.6753,341.2588,340.6283,340.8636,3709.0
2021-10-28 13:50:00,362.15,362.33,362.0,362.09,3001.0,340.8165,340.9859,340.6753,340.76,3001.0
2021-10-28 13:55:00,362.06,362.45,362.06,362.25,6395.0,340.7318,341.0988,340.7318,340.9106,6395.0
2021-10-28 14:00:00,362.19,363.06,362.19,362.62,30970.0,340.8541,341.6729,340.8541,341.2588,30970.0
2021-10-28 14:05:00,362.59,362.98,360.81,360.81,9006.0,341.2306,341.5976,339.5554,339.5554,9006.0
2021-10-28 14:10:00,360.72,361.31,359.86,359.94,5830.0,339.4707,340.026,338.6614,338.7367,5830.0
2021-10-28 14:15:00,360.22,360.22,359.15,359.42,3849.0,339.0002,339.0002,337.9932,338.2473,3849.0
2021-10-28 14:20:00,359.31,359.31,358.6,358.91,7356.0,338.1438,338.1438,337.4756,337.7674,7356.0
2021-10-28 14:25:00,359.06,359.1,358.66,358.66,9585.0,337.9085,337.9462,337.5321,337.5321,9585.0
2021-10-28 14:30:00,358.64,358.9,358.26,358.53,5286.0,337.5133,337.758,337.1557,337.4097,5286.0
2021-10-28 14:35:00,358.59,358.61,358.13,358.48,5734.0,337.4662,337.485,337.0333,337.3627,5734.0
2021-10-28 14:40:00,358.45,358.86,358.32,358.75,3851.0,337.3345,337.7203,337.2121,337.6168,3851.0
2021-10-28 14:45:00,358.51,358.77,358.13,358.25,9078.0,337.3909,337.6356,337.0333,337.1462,9078.0
2021-10-28 14:50:00,358.25,358.27,357.34,357.34,23130.0,337.1462,337.1651,336.2898,336.2898,23130.0
2021-10-28 14:55:00,357.34,357.34,356.7,356.95,14281.0,336.2898,336.2898,335.6875,335.9228,14281.0
2021-10-28 15:00:00,356.89,356.91,355.81,355.81,17478.0,335.8664,335.8852,334.85,334.85,17478.0
2021-10-28 15:05:00,355.88,355.97,355.13,355.14,9624.0,334.9159,335.0006,334.21,334.2194,9624.0
2021-10-28 15:10:00,355.21,355.94,354.61,355.71,14179.0,334.2853,334.9723,333.7207,334.7559,14179.0
2021-10-28 15:15:00,355.63,355.75,355.11,355.29,13227.0,334.6806,334.7935,334.1912,334.3606,13227.0
2021-10-28 15:20:00,355.24,355.4,354.66,354.76,19677.0,334.3136,334.4641,333.7677,333.8618,19677.0
2021-10-28 15:25:00,354.72,355.03,354.15,355.03,13537.0,333.8242,334.1159,333.2878,334.1159,13537.0
2021-10-28 15:30:00,355.1,356.0,355.08,355.94,23620.0,334.1818,335.0288,334.163,334.9723,23620.0
2021-10-28 15:35:00,355.89,358.57,355.89,358.56,35701.0,334.9253,337.4474,334.9253,337.438,35701.0
2021-10-28 15:40:00,358.53,359.5,358.21,359.32,27743.0,337.4097,338.3226,337.1086,338.1532,27743.0
2021-10-28 15:45:00,359.25,359.25,358.4,358.49,34654.0,338.0873,338.0873,337.2874,337.3721,34654.0
2021-10-28 15:50:00,358.58,359.12,357.63,358.67,41130.0,337.4568,337.965,336.5628,337.5415,41130.0
2021-10-28 15:55:00,358.6,358.65,357.7,358.65,66031.0,337.4756,337.5227,336.6286,337.5227,66031.0
2021-10-29 09:30:00,352.0,355.85,352.0,355.67,33464.0,331.2644,334.8876,331.2644,334.7182,33464.0
2021-10-29 09:35:00,355.93,356.59,355.01,356.29,9321.0,334.9629,335.584,334.0971,335.3017,9321.0
2021-10-29 09:40:00,356.34,357.99,356.34,357.31,20203.0,335.3488,336.9016,335.3488,336.2616,20203.0
2021-10-29 09:45:00,357.6,359.37,357.4,359.08,6779.0,336.5345,338.2003,336.3463,337.9273,6779.0
2021-10-29 09:50:00,359.31,359.31,358.03,359.11,11069.0,338.1438,338.1438,336.9392,337.9556,11069.0
2021-10-29 09:55:00,358.88,359.1,358.02,358.25,11550.0,337.7391,337.9462,336.9298,337.1462,11550.0
2021-10-29 10:00:00,357.66,357.92,356.63,356.66,6038.0,336.591,336.8357,335.6217,335.6499,6038.0
2021-10-29 10:05:00,356.56,356.58,355.35,355.35,5893.0,335.5558,335.5746,334.4171,334.4171,5893.0
2021-10-29 10:10:00,355.39,355.58,354.34,354.89,2636.0,334.4547,334.6335,333.4666,333.9842,2636.0
2021-10-29 10:15:00,354.76,355.89,354.63,355.81,5136.0,333.8618,334.9253,333.7395,334.85,5136.0
2021-10-29 10:20:00,355.85,355.97,354.5,354.68,3700.0,334.8876,335.0006,333.6171,333.7865,3700.0
2021-10-29 10:25:00,354.5,354.5,353.57,354.02,4265.0,333.6171,333.6171,332.7419,333.1654,4265.0
2021-10-29 10:30:00,353.74,354.23,353.5,354.19,7201.0,332.9019,333.3631,332.6761,333.3254,7201.0
2021-10-29 10:35:00,354.46,355.11,354.3,354.86,5077.0,333.5795,334.1912,333.4289,333.9559,5077.0
2021-10-29 10:40:00,354.98,355.4,354.82,355.3,3472.0,334.0689,334.4641,333.9183,334.37,3472.0
2021-10-29 10:45:00,355.65,356.51,355.59,356.47,5532.0,334.6994,335.5087,334.6429,335.4711,5532.0
2021-10-29 10:50:00,356.57,356.99,356.24,356.44,8640.0,335.5652,335.9605,335.2546,335.4429,8640.0
2021-10-29 10:55:00,356.44,356.87,355.81,356.26,6431.0,335.4429,335.8475,334.85,335.2735,6431.0
2021-10-29 11:00:00,356.19,357.0,355.87,356.65,7198.0,335.2076,335.9699,334.9064,335.6405,7198.0
2021-10-29 11:05:00,356.75,357.05,356.45,357.03,5241.0,335.7346,336.0169,335.4523,335.9981,5241.0
2021-10-29 11:10:00,357.03,357.03,355.81,355.94,4679.0,335.9981,335.9981,334.85,334.9723,4679.0
2021-10-29 11:15:00,355.98,356.17,355.31,355.34,3800.0,335.01,335.1888,334.3794,334.4077,3800.0
2021-10-29 11:20:00,355.37,355.6,355.12,355.3,3733.0,334.4359,334.6523,334.2006,334.37,3733.0
2021-10-29 11:25:00,355.3,355.72,355.3,355.64,3765.0,334.37,334.7653,334.37,334.69,3765.0
2021-10-29 11:30:00,355.71,356.81,355.62,356.59,22121.0,334.7559,335.7911,334.6712,335.584,22121.0
2021-10-29 11:35:00,356.56,357.21,356.56,356.56,5000.0,335.5558,336.1675,335.5558,335.5558,5000.0
2021-10-29 11:40:00,356.6,356.67,355.85,355.94,5169.0,335.5934,335.6593,334.8876,334.9723,5169.0
2021-10-29 11:45:00,356.02,356.23,355.87,356.17,4358.0,335.0476,335.2452,334.9064,335.1888,4358.0
2021-10-29 11:50:00,356.23,356.47,355.86,356.47,6170.0,335.2452,335.4711,334.897,335.4711,6170.0
2021-10-29 11:55:00,356.83,356.84,356.15,356.76,3012.0,335.8099,335.8193,335.1699,335.744,3012.0
2021-10-29 12:00:00,356.67,357.46,356.57,357.2,6594.0,335.6593,336.4028,335.5652,336.1581,6594.0
2021-10-29 12:05:00,357.37,357.86,357.08,357.46,4151.0,336.3181,336.7792,336.0452,336.4028,4151.0
2021-10-29 12:10:00,357.46,357.72,357.29,357.63,5033.0,336.4028,336.6475,336.2428,336.5628,5033.0
2021-10-29 12:15:00,357.73,357.84,357.47,357.62,3812.0,336.6569,336.7604,336.4122,336.5534,3812.0
2021-10-29 12:20:00,357.63,358.37,357.56,358.22,4780.0,336.5628,337.2592,336.4969,337.118,4780.0
2021-10-29 12:25:00,358.41,359.29,358.22,359.13,6060.0,337.2968,338.125,337.118,337.9744,6060.0
2021-10-29 12:30:00,359.15,359.18,358.87,358.93,8596.0,337.9932,338.0215,337.7297,337.7862,8596.0
2021-10-29 12:35:00,358.93,359.26,358.85,359.14,5422.0,337.7862,338.0967,337.7109,337.9838,5422.0
2021-10-29 12:40:00,359.08,359.1,358.21,358.24,4098.0,337.9273,337.9462,337.1086,337.1368,4098.0
2021-10-29 12:45:00,358.38,358.4,358.18,358.2,2751.0,337.2686,337.2874,337.0804,337.0992,2751.0
2021-10-29 12:50:00,358.17,358.6,358.12,358.6,4412.0,337.071,337.4756,337.0239,337.4756,4412.0
2021-10-29 12:55:00,358.65,358.97,358.64,358.74,5806.0,337.5227,337.8238,337.5133,337.6074,5806.0
2021-10-29 13:00:00,358.74,358.84,358.5,358.75,6607.0,337.6074,337.7015,337.3815,337.6168,6607.0
2021-10-29 13:05:00,358.84,359.66,358.8,359.36,7933.0,337.7015,338.4732,337.6638,338.1909,7933.0
2021-10-29 13:10:00,359.37,359.54,358.95,358.95,10171.0,338.2003,338.3602,337.805,337.805,10171.0
2021-10-29 13:15:00,359.03,359.31,358.95,359.28,6399.0,337.8803,338.1438,337.805,338.1156,6399.0
2021-10-29 13:20:00,359.17,359.25,358.77,358.92,8889.0,338.012,338.0873,337.6356,337.7768,8889.0
2021-10-29 13:25:00,358.92,359.2,358.91,359.06,2165.0,337.7768,338.0403,337.7674,337.9085,2165.0
2021-10-29 13:30:00,358.9,359.02,358.69,359.02,4613.0,337.758,337.8709,337.5603,337.8709,4613.0
2021-10-29 13:35:00,359.1,359.51,359.1,359.3,5623.0,337.9462,338.332,337.9462,338.1344,5623.0
2021-10-29 13:40:00,359.3,359.53,359.24,359.42,4537.0,338.1344,338.3508,338.0779,338.2473,4537.0
2021-10-29 13:45:00,359.49,359.49,358.97,358.99,2842.0,338.3132,338.3132,337.8238,337.8426,2842.0
2021-10-29 13:50:00,358.62,358.74,358.58,358.6,1851.0,337.4944,337.6074,337.4568,337.4756,1851.0
2021-10-29 13:55:00,358.57,359.04,358.13,358.95,16195.0,337.4474,337.8897,337.0333,337.805,16195.0
2021-10-29 14:00:00,358.96,358.98,358.78,358.86,3221.0,337.8144,337.8332,337.645,337.7203,3221.0
2021-10-29 14:05:00,358.79,358.79,358.63,358.66,5335.0,337.6544,337.6544,337.5039,337.5321,5335.0
2021-10-29 14:10:00,358.73,358.73,357.88,358.32,9578.0,337.598,337.598,336.798,337.2121,9578.0
2021-10-29 14:15:00,358.72,359.12,358.32,358.83,15866.0,337.5886,337.965,337.2121,337.6921,15866.0
2021-10-29 14:20:00,358.72,359.0,358.66,358.88,15042.0,337.5886,337.8521,337.5321,337.7391,15042.0
2021-10-29 14:25:00,358.88,358.88,357.27,357.27,3551.0,337.7391,337.7391,336.224,336.224,3551.0
2021-10-29 14:30:00,357.25,357.7,357.23,357.59,4075.0,336.2051,336.6286,336.1863,336.5251,4075.0
2021-10-29 14:35:00,357.58,357.74,356.62,356.68,3711.0,336.5157,336.6663,335.6123,335.6687,3711.0
2021-10-29 14:40:00,356.86,357.02,356.82,356.92,4020.0,335.8381,335.9887,335.8005,335.8946,4020.0
2021-10-29 14:45:00,357.0,357.0,356.6,356.92,3954.0,335.9699,335.9699,335.5934,335.8946,3954.0
2021-10-29 14:50:00,356.81,357.23,356.76,356.76,6011.0,335.7911,336.1863,335.744,335.744,6011.0
2021-10-29 14:55:00,356.85,356.92,356.44,356.5,3401.0,335.8287,335.8946,335.4429,335.4993,3401.0
2021-10-29 15:00:00,356.46,357.08,356.34,356.99,2801.0,335.4617,336.0452,335.3488,335.9605,2801.0
2021-10-29 15:05:00,356.92,357.26,356.89,356.91,3113.0,335.8946,336.2146,335.8664,335.8852,3113.0
2021-10-29 15:10:00,356.91,356.91,356.34,356.39,3499.0,335.8852,335.8852,335.3488,335.3958,3499.0
2021-10-29 15:15:00,356.44,356.45,356.08,356.27,3672.0,335.4429,335.4523,335.1041,335.2829,3672.0
2021-10-29 15:20:00,356.11,356.22,355.67,355.76,4912.0,335.1323,335.2358,334.7182,334.8029,4912.0
2021-10-29 15:25:00,355.77,355.97,355.63,355.97,2637.0,334.8123,335.0006,334.6806,335.0006,2637.0
2021-10-29 15:30:00,356.1,356.47,356.04,356.43,5859.0,335.1229,335.4711,335.0664,335.4335,5859.0
2021-10-29 15:35:00,356.47,356.97,356.46,356.97,5245.0,335.4711,335.9416,335.4617,335.9416,5245.0
2021-10-29 15:40:00,356.98,357.07,356.36,356.75,7078.0,335.9511,336.0358,335.3676,335.7346,7078.0
2021-10-29 15:45:00,356.83,357.21,356.69,357.21,12330.0,335.8099,336.1675,335.6781,336.1675,12330.0
2021-10-29 15:50:00,357.53,357.53,356.54,356.81,14975.0,336.4687,336.4687,335.537,335.7911,14975.0
2021-10-29 15:55:00,356.79,357.37,356.6,357.11,78351.0,335.7722,336.3181,335.5934,336.0734,78351.0
2021-11-01 09:30:00,357.0,358.07,357.0,357.62,16037.0,335.9699,336.9768,335.9699,336.5534,16037.0
2021-11-01 09:35:00,357.24,358.31,356.97,358.31,3470.0,336.1957,337.2027,335.9416,337.2027,3470.0
2021-11-01 09:40:00,358.88,360.81,357.89,357.89,10822.0,337.7391,339.5554,336.8074,336.8074,10822.0
2021-11-01 09:45:00,357.98,358.25,355.69,355.69,18553.0,336.8921,337.1462,334.737,334.737,18553.0
2021-11-01 09:50:00,355.69,356.34,355.53,355.8,2848.0,334.737,335.3488,334.5865,334.8406,2848.0
2021-11-01 09:55:00,355.75,357.84,355.55,356.79,2375.0,334.7935,336.7604,334.6053,335.7722,2375.0
2021-11-01 10:00:00,356.75,356.99,355.78,355.81,8621.0,335.7346,335.9605,334.8217,334.85,8621.0
2021-11-01 10:05:00,356.19,356.84,355.94,356.43,2912.0,335.2076,335.8193,334.9723,335.4335,2912.0
2021-11-01 10:10:00,356.43,356.43,355.0,355.0,3522.0,335.4335,335.4335,334.0877,334.0877,3522.0
2021-11-01 10:15:00,355.01,355.2,354.5,354.58,2849.0,334.0971,334.2759,333.6171,333.6924,2849.0
2021-11-01 10:20:00,354.88,354.89,353.73,354.31,2342.0,333.9748,333.9842,332.8925,333.4383,2342.0
2021-11-01 10:25:00,354.02,354.67,353.29,353.3,3281.0,333.1654,333.7771,332.4784,332.4878,3281.0
2021-11-01 10:30:00,353.3,354.13,352.92,354.04,7391.0,332.4878,333.2689,332.1302,333.1842,7391.0
2021-11-01 10:35:00,353.88,353.89,353.06,353.24,9759.0,333.0337,333.0431,332.262,332.4314,9759.0
2021-11-01 10:40:00,353.22,354.03,353.15,354.03,4629.0,332.4125,333.1748,332.3467,333.1748,4629.0
2021-11-01 10:45:00,354.07,354.33,353.35,353.35,5853.0,333.2125,333.4572,332.5349,332.5349,5853.0
2021-11-01 10:50:00,353.5,353.94,353.27,353.27,4616.0,332.6761,333.0901,332.4596,332.4596,4616.0
2021-11-01 10:55:00,353.5,353.68,353.14,353.47,4750.0,332.6761,332.8455,332.3373,332.6478,4750.0
2021-11-01 11:00:00,353.5,354.5,353.48,354.45,4476.0,332.6761,333.6171,332.6572,333.5701,4476.0
2021-11-01 11:05:00,354.6,354.61,354.25,354.29,2554.0,333.7113,333.7207,333.3819,333.4195,2554.0
2021-11-01 11:10:00,354.18,354.56,354.12,354.4,2155.0,333.316,333.6736,333.2595,333.523,2155.0
2021-11-01 11:15:00,354.49,354.56,354.26,354.47,3066.0,333.6077,333.6736,333.3913,333.5889,3066.0
2021-11-01 11:20:00,354.3,354.77,354.3,354.75,2500.0,333.4289,333.8712,333.4289,333.8524,2500.0
2021-11-01 11:25:00,354.65,355.11,354.6,354.98,2883.0,333.7583,334.1912,333.7113,334.0689,2883.0
2021-11-01 11:30:00,355.23,356.17,355.23,356.1,3704.0,334.3041,335.1888,334.3041,335.1229,3704.0
2021-11-01 11:35:00,356.3,356.48,355.6,355.61,4088.0,335.3111,335.4805,334.6523,334.6618,4088.0
2021-11-01 11:40:00,355.5,355.59,355.17,355.58,4245.0,334.5582,334.6429,334.2477,334.6335,4245.0
2021-11-01 11:45:00,355.58,356.46,355.29,356.46,6803.0,334.6335,335.4617,334.3606,335.4617,6803.0
2021-11-01 11:50:00,356.8,358.59,356.67,357.05,15879.0,335.7817,337.4662,335.6593,336.0169,15879.0
2021-11-01 11:55:00,356.87,357.24,356.52,356.98,3590.0,335.8475,336.1957,335.5182,335.9511,3590.0
2021-11-01 12:00:00,356.98,357.22,356.7,356.7,3630.0,335.9511,336.1769,335.6875,335.6875,3630.0
2021-11-01 12:05:00,356.82,356.97,356.48,356.49,1700.0,335.8005,335.9416,335.4805,335.4899,1700.0
2021-11-01 12:10:00,356.43,356.71,356.42,356.42,1091.0,335.4335,335.697,335.424,335.424,1091.0
2021-11-01 12:15:00,356.48,356.6,355.79,355.79,7777.0,335.4805,335.5934,334.8312,334.8312,7777.0
2021-11-01 12:20:00,355.74,356.04,355.74,355.79,2200.0,334.7841,335.0664,334.7841,334.8312,2200.0
2021-11-01 12:25:00,355.86,355.86,355.54,355.57,1210.0,334.897,334.897,334.5959,334.6241,1210.0
2021-11-01 12:30:00,355.56,355.91,355.42,355.75,4851.0,334.6147,334.9441,334.483,334.7935,4851.0
2021-11-01 12:35:00,355.65,355.65,355.07,355.25,3555.0,334.6994,334.6994,334.1536,334.323,3555.0
2021-11-01 12:40:00,355.32,355.42,355.03,355.07,1989.0,334.3888,334.483,334.1159,334.1536,1989.0
2021-11-01 12:45:00,355.09,355.89,355.0,355.89,4246.0,334.1724,334.9253,334.0877,334.9253,4246.0
2021-11-01 12:50:00,355.82,355.97,355.43,355.53,3232.0,334.8594,335.0006,334.4924,334.5865,3232.0
2021-11-01 12:55:00,355.44,355.56,354.54,354.66,11501.0,334.5018,334.6147,333.6548,333.7677,11501.0
2021-11-01 13:00:00,354.88,354.97,354.78,354.96,3785.0,333.9748,334.0595,333.8807,334.05,3785.0
2021-11-01 13:05:00,355.05,355.05,354.52,354.61,2643.0,334.1347,334.1347,333.636,333.7207,2643.0
2021-11-01 13:10:00,354.66,354.97,354.52,354.88,1526.0,333.7677,334.0595,333.636,333.9748,1526.0
2021-11-01 13:15:00,354.8,354.8,354.18,354.21,3179.0,333.8995,333.8995,333.316,333.3442,3179.0
2021-11-01 13:20:00,354.2,354.27,353.8,353.83,5830.0,333.3348,333.4007,332.9584,332.9866,5830.0
2021-11-01 13:25:00,353.83,354.58,353.83,354.41,3282.0,332.9866,333.6924,332.9866,333.5324,3282.0
2021-11-01 13:30:00,354.38,354.43,354.16,354.25,2113.0,333.5042,333.5513,333.2972,333.3819,2113.0
2021-11-01 13:35:00,354.23,354.52,354.15,354.27,4138.0,333.3631,333.636,333.2878,333.4007,4138.0
2021-11-01 13:40:00,354.33,354.85,354.26,354.52,3420.0,333.4572,333.9465,333.3913,333.636,3420.0
2021-11-01 13:45:00,354.62,354.79,354.4,354.41,1582.0,333.7301,333.8901,333.523,333.5324,1582.0
2021-11-01 13:50:00,354.35,354.45,354.3,354.41,1708.0,333.476,333.5701,333.4289,333.5324,1708.0
2021-11-01 13:55:00,354.41,354.66,354.28,354.44,3522.0,333.5324,333.7677,333.4101,333.5607,3522.0
2021-11-01 14:00:00,354.46,354.96,354.46,354.61,9712.0,333.5795,334.05,333.5795,333.7207,9712.0
2021-11-01 14:05:00,354.54,354.54,354.18,354.33,3112.0,333.6548,333.6548,333.316,333.4572,3112.0
2021-11-01 14:10:00,354.48,354.54,354.14,354.3,2776.0,333.5983,333.6548,333.2784,333.4289,2776.0
2021-11-01 14:15:00,354.68,354.69,354.42,354.69,1800.0,333.7865,333.796,333.5419,333.796,1800.0
2021-11-01 14:20:00,354.81,354.99,354.68,354.99,3393.0,333.9089,334.0783,333.7865,334.0783,3393.0
2021-11-01 14:25:00,355.01,355.3,354.95,355.24,3802.0,334.0971,334.37,334.0406,334.3136,3802.0
2021-11-01 14:30:00,355.41,355.66,355.3,355.58,3498.0,334.4735,334.7088,334.37,334.6335,3498.0
2021-11-01 14:35:00,355.65,355.83,355.58,355.59,1632.0,334.6994,334.8688,334.6335,334.6429,1632.0
2021-11-01 14:40:00,355.57,355.57,355.0,355.3,9821.0,334.6241,334.6241,334.0877,334.37,9821.0
2021-11-01 14:45:00,355.31,355.74,355.3,355.74,1382.0,334.3794,334.7841,334.37,334.7841,1382.0
2021-11-01 14:50:00,355.64,355.64,355.35,355.48,2569.0,334.69,334.69,334.4171,334.5394,2569.0
2021-11-01 14:55:00,355.5,355.86,355.21,355.21,4616.0,334.5582,334.897,334.2853,334.2853,4616.0
2021-11-01 15:00:00,355.13,355.13,355.0,355.0,1049.0,334.21,334.21,334.0877,334.0877,1049.0
2021-11-01 15:05:00,354.78,354.78,354.1,354.45,5874.0,333.8807,333.8807,333.2407,333.5701,5874.0
2021-11-01 15:10:00,354.57,354.61,354.32,354.32,1700.0,333.683,333.7207,333.4477,333.4477,1700.0
2021-11-01 15:15:00,354.31,354.31,353.86,353.86,1800.0,333.4383,333.4383,333.0148,333.0148,1800.0
2021-11-01 15:20:00,353.8,354.44,353.8,354.44,7026.0,332.9584,333.5607,332.9584,333.5607,7026.0
2021-11-01 15:25:00,354.36,355.15,354.27,354.93,4376.0,333.4854,334.2289,333.4007,334.0218,4376.0
2021-11-01 15:30:00,354.93,355.13,354.75,354.75,6335.0,334.0218,334.21,333.8524,333.8524,6335.0
2021-11-01 15:35:00,354.45,354.85,354.45,354.55,4789.0,333.5701,333.9465,333.5701,333.6642,4789.0
2021-11-01 15:40:00,354.44,354.88,354.44,354.7,5640.0,333.5607,333.9748,333.5607,333.8054,5640.0
2021-11-01 15:45:00,354.78,355.31,354.71,355.01,11394.0,333.8807,334.3794,333.8148,334.0971,11394.0
2021-11-01 15:50:00,355.73,355.73,355.02,355.02,12596.0,334.7747,334.7747,334.1065,334.1065,12596.0
2021-11-01 15:55:00,355.1,355.1,354.18,354.68,28575.0,334.1818,334.1818,333.316,333.7865,28575.0
2021-11-02 09:30:00,357.0,358.27,356.68,358.0,21504.0,335.9699,337.1651,335.6687,336.911,21504.0
2021-11-02 09:35:00,357.69,358.13,356.54,356.55,4558.0,336.6192,337.0333,335.537,335.5464,4558.0
2021-11-02 09:40:00,356.52,356.52,355.0,355.18,6769.0,335.5182,335.5182,334.0877,334.2571,6769.0
2021-11-02 09:45:00,355.0,355.72,354.04,354.59,8922.0,334.0877,334.7653,333.1842,333.7018,8922.0
2021-11-02 09:50:00,354.25,355.38,353.46,354.92,6581.0,333.3819,334.4453,332.6384,334.0124,6581.0
2021-11-02 09:55:00,355.01,355.22,354.31,355.18,4343.0,334.0971,334.2947,333.4383,334.2571,4343.0
2021-11-02 10:00:00,355.18,355.18,354.31,355.09,4413.0,334.2571,334.2571,333.4383,334.1724,4413.0
2021-11-02 10:05:00,355.02,355.02,353.87,354.0,6330.0,334.1065,334.1065,333.0243,333.1466,6330.0
2021-11-02 10:10:00,354.0,354.0,353.13,353.63,4883.0,333.1466,333.1466,332.3278,332.7984,4883.0
2021-11-02 10:15:00,353.68,353.89,353.4,353.5,2823.0,332.8455,333.0431,332.5819,332.6761,2823.0
2021-11-02 10:20:00,353.51,353.83,353.5,353.65,3640.0,332.6855,332.9866,332.6761,332.8172,3640.0
2021-11-02 10:25:00,353.65,353.65,353.1,353.1,3699.0,332.8172,332.8172,332.2996,332.2996,3699.0
2021-11-02 10:30:00,353.32,353.41,352.6,352.6,8854.0,332.5067,332.5914,331.8291,331.8291,8854.0
2021-11-02 10:35:00,352.55,352.83,352.34,352.34,3994.0,331.782,332.0455,331.5844,331.5844,3994.0
2021-11-02 10:40:00,352.19,352.63,352.04,352.23,5334.0,331.4432,331.8573,331.3021,331.4809,5334.0
2021-11-02 10:45:00,352.35,352.4,351.64,351.65,10559.0,331.5938,331.6409,330.9256,330.935,10559.0
2021-11-02 10:50:00,351.43,352.15,351.29,351.55,6091.0,330.728,331.4056,330.5962,330.8409,6091.0
2021-11-02 10:55:00,351.41,352.3,351.36,352.25,4357.0,330.7092,331.5467,330.6621,331.4997,4357.0
2021-11-02 11:00:00,352.23,352.29,351.3,351.3,5404.0,331.4809,331.5373,330.6057,330.6057,5404.0
2021-11-02 11:05:00,351.21,352.12,351.01,351.89,9079.0,330.521,331.3773,330.3327,331.1609,9079.0
2021-11-02 11:10:00,351.88,352.0,351.35,351.54,12570.0,331.1515,331.2644,330.6527,330.8315,12570.0
2021-11-02 11:15:00,351.39,351.55,351.18,351.4,3352.0,330.6903,330.8409,330.4927,330.6998,3352.0
2021-11-02 11:20:00,351.4,351.5,351.02,351.5,2602.0,330.6998,330.7939,330.3421,330.7939,2602.0
2021-11-02 11:25:00,351.62,351.62,350.86,351.02,4555.0,330.9068,330.9068,330.1916,330.3421,4555.0
2021-11-02 11:30:00,351.03,351.33,351.01,351.25,3030.0,330.3516,330.6339,330.3327,330.5586,3030.0
2021-11-02 11:35:00,351.41,351.42,350.98,351.06,3220.0,330.7092,330.7186,330.3045,330.3798,3220.0
2021-11-02 11:40:00,351.05,351.28,350.87,350.99,3332.0,330.3704,330.5868,330.201,330.3139,3332.0
2021-11-02 11:45:00,350.89,351.43,350.34,351.04,9417.0,330.2198,330.728,329.7022,330.361,9417.0
2021-11-02 11:50:00,351.17,351.3,351.11,351.12,1900.0,330.4833,330.6057,330.4268,330.4363,1900.0
2021-11-02 11:55:00,350.98,351.95,350.98,351.94,5301.0,330.3045,331.2174,330.3045,331.2079,5301.0
2021-11-02 12:00:00,351.94,353.95,351.77,353.95,6872.0,331.2079,333.0995,331.048,333.0995,6872.0
2021-11-02 12:05:00,353.94,354.07,353.51,354.05,5318.0,333.0901,333.2125,332.6855,333.1937,5318.0
2021-11-02 12:10:00,354.07,354.33,353.84,354.25,7178.0,333.2125,333.4572,332.996,333.3819,7178.0
2021-11-02 12:15:00,354.31,354.79,353.96,354.01,15501.0,333.4383,333.8901,333.109,333.156,15501.0
2021-11-02 12:20:00,354.11,354.34,353.39,353.4,10290.0,333.2501,333.4666,332.5725,332.5819,10290.0
2021-11-02 12:25:00,353.43,353.43,352.85,352.99,11486.0,332.6102,332.6102,332.0643,332.1961,11486.0
2021-11-02 12:30:00,352.92,353.74,352.91,353.55,6138.0,332.1302,332.9019,332.1208,332.7231,6138.0
2021-11-02 12:35:00,353.56,353.88,353.24,353.56,9854.0,332.7325,333.0337,332.4314,332.7325,9854.0
2021-11-02 12:40:00,353.76,353.84,353.39,353.67,3352.0,332.9207,332.996,332.5725,332.836,3352.0
2021-11-02 12:45:00,353.59,353.78,353.46,353.56,2609.0,332.7608,332.9396,332.6384,332.7325,2609.0
2021-11-02 12:50:00,353.56,353.75,353.42,353.53,4491.0,332.7325,332.9113,332.6008,332.7043,4491.0
2021-11-02 12:55:00,353.53,353.6,353.35,353.4,3702.0,332.7043,332.7702,332.5349,332.5819,3702.0
2021-11-02 13:00:00,353.5,353.6,353.0,353.06,18593.0,332.6761,332.7702,332.2055,332.262,18593.0
2021-11-02 13:05:00,352.98,353.18,352.38,352.73,8265.0,332.1867,332.3749,331.622,331.9514,8265.0
2021-11-02 13:10:00,352.65,353.02,352.52,353.0,2734.0,331.8761,332.2243,331.7538,332.2055,2734.0
2021-11-02 13:15:00,352.92,353.07,352.73,352.87,1709.0,332.1302,332.2714,331.9514,332.0832,1709.0
2021-11-02 13:20:00,352.72,353.37,352.68,353.19,2365.0,331.942,332.5537,331.9044,332.3843,2365.0
2021-11-02 13:25:00,353.27,353.27,352.72,352.92,3687.0,332.4596,332.4596,331.942,332.1302,3687.0
2021-11-02 13:30:00,353.12,353.12,352.81,352.99,2721.0,332.3184,332.3184,332.0267,332.1961,2721.0
2021-11-02 13:35:00,352.85,353.46,352.82,353.4,6352.0,332.0643,332.6384,332.0361,332.5819,6352.0
2021-11-02 13:40:00,353.39,353.39,353.16,353.3,4202.0,332.5725,332.5725,332.3561,332.4878,4202.0
2021-11-02 13:45:00,353.41,353.41,352.95,353.1,2600.0,332.5914,332.5914,332.1585,332.2996,2600.0
2021-11-02 13:50:00,353.05,353.11,352.49,352.71,5761.0,332.2526,332.309,331.7256,331.9326,5761.0
2021-11-02 13:55:00,352.78,352.78,352.03,352.65,3385.0,331.9985,331.9985,331.2926,331.8761,3385.0
2021-11-02 14:00:00,352.64,353.47,352.64,353.47,5408.0,331.8667,332.6478,331.8667,332.6478,5408.0
2021-11-02 14:05:00,353.47,354.23,353.41,354.02,2904.0,332.6478,333.3631,332.5914,333.1654,2904.0
2021-11-02 14:10:00,354.02,354.16,353.83,354.16,4671.0,333.1654,333.2972,332.9866,333.2972,4671.0
2021-11-02 14:15:00,354.06,354.38,353.94,354.15,7825.0,333.2031,333.5042,333.0901,333.2878,7825.0
2021-11-02 14:20:00,354.19,354.25,353.59,353.66,6601.0,333.3254,333.3819,332.7608,332.8266,6601.0
2021-11-02 14:25:00,353.68,354.1,353.48,354.02,3896.0,332.8455,333.2407,332.6572,333.1654,3896.0
2021-11-02 14:30:00,353.9,354.24,353.81,354.05,9112.0,333.0525,333.3725,332.9678,333.1937,9112.0
2021-11-02 14:35:00,354.17,354.18,353.79,353.79,11686.0,333.3066,333.316,332.949,332.949,11686.0
2021-11-02 14:40:00,353.74,354.22,353.74,354.09,3020.0,332.9019,333.3536,332.9019,333.2313,3020.0
2021-11-02 14:45:00,354.05,354.11,353.83,353.91,3021.0,333.1937,333.2501,332.9866,333.0619,3021.0
2021-11-02 14:50:00,354.01,354.01,353.59,353.59,2601.0,333.156,333.156,332.7608,332.7608,2601.0
2021-11-02 14:55:00,353.54,353.87,353.3,353.82,2505.0,332.7137,333.0243,332.4878,332.9772,2505.0
2021-11-02 15:00:00,353.77,354.15,353.75,353.88,4301.0,332.9301,333.2878,332.9113,333.0337,4301.0
2021-11-02 15:05:00,353.94,354.04,353.83,353.99,4229.0,333.0901,333.1842,332.9866,333.1372,4229.0
2021-11-02 15:10:00,353.99,353.99,353.49,353.54,4902.0,333.1372,333.1372,332.6666,332.7137,4902.0
2021-11-02 15:15:00,353.64,353.64,353.39,353.39,3811.0,332.8078,332.8078,332.5725,332.5725,3811.0
2021-11-02 15:20:00,353.48,353.78,353.17,353.66,3340.0,332.6572,332.9396,332.3655,332.8266,3340.0
2021-11-02 15:25:00,353.68,353.7,353.16,353.36,3727.0,332.8455,332.8643,332.3561,332.5443,3727.0
2021-11-02 15:30:00,353.3,353.3,352.84,352.84,6406.0,332.4878,332.4878,332.0549,332.0549,6406.0
2021-11-02 15:35:00,352.76,353.58,352.76,353.14,9705.0,331.9796,332.7513,331.9796,332.3373,9705.0
2021-11-02 15:40:00,353.23,353.7,353.14,353.7,9873.0,332.422,332.8643,332.3373,332.8643,9873.0
2021-11-02 15:45:00,353.65,353.7,353.35,353.59,11837.0,332.8172,332.8643,332.5349,332.7608,11837.0
2021-11-02 15:50:00,353.63,353.63,353.11,353.24,28063.0,332.7984,332.7984,332.309,332.4314,28063.0
2021-11-02 15:55:00,353.18,353.33,352.71,353.33,48491.0,332.3749,332.5161,331.9326,332.5161,48491.0
2021-11-03 09:30:00,350.02,352.85,349.5,352.69,24870.0,329.4011,332.0643,328.9117,331.9138,24870.0
2021-11-03 09:35:00,352.85,354.05,352.84,353.83,4363.0,332.0643,333.1937,332.0549,332.9866,4363.0
2021-11-03 09:40:00,353.89,353.96,353.21,353.87,3249.0,333.0431,333.109,332.4031,333.0243,3249.0
2021-11-03 09:45:00,353.87,353.87,352.45,352.45,5580.0,333.0243,333.0243,331.6879,331.6879,5580.0
2021-11-03 09:50:00,353.15,354.26,353.15,354.26,3671.0,332.3467,333.3913,332.3467,333.3913,3671.0
2021-11-03 09:55:00,354.26,354.26,353.3,353.56,2792.0,333.3913,333.3913,332.4878,332.7325,2792.0
2021-11-03 10:00:00,353.39,354.61,353.23,354.36,7140.0,332.5725,333.7207,332.422,333.4854,7140.0
2021-11-03 10:05:00,354.17,354.25,353.28,353.59,5745.0,333.3066,333.3819,332.469,332.7608,5745.0
2021-11-03 10:10:00,353.65,354.19,353.5,354.01,2968.0,332.8172,333.3254,332.6761,333.156,2968.0
2021-11-03 10:15:00,353.8,354.27,353.06,354.27,3556.0,332.9584,333.4007,332.262,333.4007,3556.0
2021-11-03 10:20:00,354.43,354.6,353.56,353.86,3995.0,333.5513,333.7113,332.7325,333.0148,3995.0
2021-11-03 10:25:00,353.88,353.88,353.32,353.45,5214.0,333.0337,333.0337,332.5067,332.629,5214.0
2021-11-03 10:30:00,353.36,353.37,352.63,353.18,2300.0,332.5443,332.5537,331.8573,332.3749,2300.0
2021-11-03 10:35:00,353.27,353.96,353.25,353.88,4051.0,332.4596,333.109,332.4408,333.0337,4051.0
2021-11-03 10:40:00,353.9,354.11,353.6,353.63,2177.0,333.0525,333.2501,332.7702,332.7984,2177.0
2021-11-03 10:45:00,353.59,353.83,353.58,353.77,2688.0,332.7608,332.9866,332.7513,332.9301,2688.0
2021-11-03 10:50:00,353.84,353.84,353.05,353.05,5572.0,332.996,332.996,332.2526,332.2526,5572.0
2021-11-03 10:55:00,353.12,353.47,353.05,353.47,2505.0,332.3184,332.6478,332.2526,332.6478,2505.0
2021-11-03 11:00:00,353.3,353.3,352.81,352.81,1806.0,332.4878,332.4878,332.0267,332.0267,1806.0
2021-11-03 11:05:00,352.55,352.75,352.31,352.35,1400.0,331.782,331.9702,331.5562,331.5938,1400.0
2021-11-03 11:10:00,352.04,352.5,352.04,352.28,6559.0,331.3021,331.735,331.3021,331.5279,6559.0
2021-11-03 11:15:00,352.41,352.55,352.27,352.41,5060.0,331.6503,331.782,331.5185,331.6503,5060.0
2021-11-03 11:20:00,352.49,352.49,352.22,352.28,2902.0,331.7256,331.7256,331.4715,331.5279,2902.0
2021-11-03 11:25:00,352.21,352.26,351.59,351.59,4066.0,331.462,331.5091,330.8786,330.8786,4066.0
2021-11-03 11:30:00,351.69,351.69,351.41,351.61,2124.0,330.9727,330.9727,330.7092,330.8974,2124.0
2021-11-03 11:35:00,351.66,351.74,350.82,350.82,2544.0,330.9444,331.0197,330.1539,330.1539,2544.0
2021-11-03 11:40:00,350.73,350.89,350.52,350.77,5328.0,330.0692,330.2198,329.8716,330.1069,5328.0
2021-11-03 11:45:00,350.79,350.79,350.34,350.37,3149.0,330.1257,330.1257,329.7022,329.7304,3149.0
2021-11-03 11:50:00,350.46,350.68,350.44,350.57,2980.0,329.8151,330.0222,329.7963,329.9187,2980.0
2021-11-03 11:55:00,350.48,350.48,350.0,350.0,4448.0,329.834,329.834,329.3822,329.3822,4448.0
2021-11-03 12:00:00,350.15,350.28,349.88,350.06,8386.0,329.5234,329.6457,329.2693,329.4387,8386.0
2021-11-03 12:05:00,350.08,350.59,350.08,350.57,2400.0,329.4575,329.9375,329.4575,329.9187,2400.0
2021-11-03 12:10:00,350.58,350.6,350.32,350.57,3578.0,329.9281,329.9469,329.6834,329.9187,3578.0
2021-11-03 12:15:00,350.57,350.66,350.45,350.64,2321.0,329.9187,330.0034,329.8057,329.9845,2321.0
2021-11-03 12:20:00,350.5,350.5,350.28,350.49,1777.0,329.8528,329.8528,329.6457,329.8434,1777.0
2021-11-03 12:25:00,350.69,350.69,350.2,350.25,3364.0,330.0316,330.0316,329.5704,329.6175,3364.0
2021-11-03 12:30:00,350.27,350.4,350.15,350.24,2337.0,329.6363,329.7587,329.5234,329.6081,2337.0
2021-11-03 12:35:00,350.28,350.48,350.26,350.47,2692.0,329.6457,329.834,329.6269,329.8245,2692.0
2021-11-03 12:40:00,350.56,351.07,350.56,351.07,7750.0,329.9092,330.3892,329.9092,330.3892,7750.0
2021-11-03 12:45:00,351.1,351.97,351.09,351.64,2770.0,330.4174,331.2362,330.408,330.9256,2770.0
2021-11-03 12:50:00,351.51,351.51,351.21,351.36,1500.0,330.8033,330.8033,330.521,330.6621,1500.0
2021-11-03 12:55:00,351.5,351.55,351.34,351.34,1633.0,330.7939,330.8409,330.6433,330.6433,1633.0
2021-11-03 13:00:00,351.44,351.77,351.44,351.58,700.0,330.7374,331.048,330.7374,330.8692,700.0
2021-11-03 13:05:00,351.74,352.23,351.74,352.21,2211.0,331.0197,331.4809,331.0197,331.462,2211.0
2021-11-03 13:10:00,352.15,352.62,352.15,352.51,4492.0,331.4056,331.8479,331.4056,331.7444,4492.0
2021-11-03 13:15:00,352.51,352.63,352.34,352.56,2100.0,331.7444,331.8573,331.5844,331.7914,2100.0
2021-11-03 13:20:00,352.56,352.56,352.06,352.07,2683.0,331.7914,331.7914,331.3209,331.3303,2683.0
2021-11-03 13:25:00,352.07,352.15,351.98,352.13,2648.0,331.3303,331.4056,331.2456,331.3868,2648.0
2021-11-03 13:30:00,352.15,352.44,352.15,352.15,1700.0,331.4056,331.6785,331.4056,331.4056,1700.0
2021-11-03 13:35:00,352.08,352.08,351.48,351.48,1690.0,331.3397,331.3397,330.775,330.775,1690.0
2021-11-03 13:40:00,351.42,351.42,350.97,351.03,3196.0,330.7186,330.7186,330.2951,330.3516,3196.0
2021-11-03 13:45:00,350.88,350.89,350.5,350.62,3441.0,330.2104,330.2198,329.8528,329.9657,3441.0
2021-11-03 13:50:00,350.52,350.77,350.44,350.77,2918.0,329.8716,330.1069,329.7963,330.1069,2918.0
2021-11-03 13:55:00,350.84,351.06,350.56,350.58,2629.0,330.1727,330.3798,329.9092,329.9281,2629.0
2021-11-03 14:00:00,350.74,351.72,350.71,351.72,1686.0,330.0786,331.0009,330.0504,331.0009,1686.0
2021-11-03 14:05:00,351.69,352.0,351.47,352.0,2204.0,330.9727,331.2644,330.7656,331.2644,2204.0
2021-11-03 14:10:00,352.08,352.47,351.87,352.31,3462.0,331.3397,331.7067,331.1421,331.5562,3462.0
2021-11-03 14:15:00,352.31,352.56,352.13,352.26,5755.0,331.5562,331.7914,331.3868,331.5091,5755.0
2021-11-03 14:20:00,352.33,352.37,352.0,352.37,1872.0,331.575,331.6126,331.2644,331.6126,1872.0
2021-11-03 14:25:00,352.25,352.37,352.01,352.31,2750.0,331.4997,331.6126,331.2738,331.5562,2750.0
2021-11-03 14:30:00,352.31,352.59,352.31,352.59,3899.0,331.5562,331.8197,331.5562,331.8197,3899.0
2021-11-03 14:35:00,352.49,352.49,352.12,352.12,2686.0,331.7256,331.7256,331.3773,331.3773,2686.0
2021-11-03 14:40:00,352.15,352.4,352.06,352.26,3195.0,331.4056,331.6409,331.3209,331.5091,3195.0
2021-11-03 14:45:00,352.28,353.13,352.28,353.05,4194.0,331.5279,332.3278,331.5279,332.2526,4194.0
2021-11-03 14:50:00,353.05,353.28,352.97,353.28,3740.0,332.2526,332.469,332.1773,332.469,3740.0
2021-11-03 14:55:00,353.13,353.38,353.09,353.27,2901.0,332.3278,332.5631,332.2902,332.4596,2901.0
2021-11-03 15:00:00,353.33,353.43,352.97,353.42,4302.0,332.5161,332.6102,332.1773,332.6008,4302.0
2021-11-03 15:05:00,353.37,353.85,353.26,353.78,3085.0,332.5537,333.0054,332.4502,332.9396,3085.0
2021-11-03 15:10:00,353.86,353.93,353.67,353.83,3982.0,333.0148,333.0807,332.836,332.9866,3982.0
2021-11-03 15:15:00,353.91,353.91,353.28,353.35,2845.0,333.0619,333.0619,332.469,332.5349,2845.0
2021-11-03 15:20:00,353.41,353.73,353.27,353.7,2600.0,332.5914,332.8925,332.4596,332.8643,2600.0
2021-11-03 15:25:00,353.76,353.76,353.32,353.36,3581.0,332.9207,332.9207,332.5067,332.5443,3581.0
2021-11-03 15:30:00,353.46,354.38,353.36,354.33,4877.0,332.6384,333.5042,332.5443,333.4572,4877.0
2021-11-03 15:35:00,354.45,354.48,353.91,353.94,5054.0,333.5701,333.5983,333.0619,333.0901,5054.0
2021-11-03 15:40:00,353.9,354.57,353.9,354.56,7643.0,333.0525,333.683,333.0525,333.6736,7643.0
2021-11-03 15:45:00,354.51,354.73,354.42,354.72,8141.0,333.6266,333.8336,333.5419,333.8242,8141.0
2021-11-03 15:50:00,354.75,354.75,354.0,354.26,11806.0,333.8524,333.8524,333.1466,333.3913,11806.0
2021-11-03 15:55:00,354.43,354.43,353.95,354.09,30037.0,333.5513,333.5513,333.0995,333.2313,30037.0
2021-11-04 09:30:00,353.27,354.91,353.27,354.19,10701.0,332.4596,334.003,332.4596,333.3254,10701.0
2021-11-04 09:35:00,354.19,356.0,354.19,355.83,2842.0,333.3254,335.0288,333.3254,334.8688,2842.0
2021-11-04 09:40:00,356.0,356.87,355.62,356.85,1749.0,335.0288,335.8475,334.6712,335.8287,1749.0
2021-11-04 09:45:00,357.09,357.09,355.93,356.94,2700.0,336.0546,336.0546,334.9629,335.9134,2700.0
2021-11-04 09:50:00,357.01,357.63,357.0,357.49,4548.0,335.9793,336.5628,335.9699,336.431,4548.0
2021-11-04 09:55:00,357.5,358.1,357.24,358.09,7752.0,336.4404,337.0051,336.1957,336.9957,7752.0
2021-11-04 10:00:00,357.89,358.96,357.53,358.96,5164.0,336.8074,337.8144,336.4687,337.8144,5164.0
2021-11-04 10:05:00,358.55,358.67,357.98,358.08,3000.0,337.4286,337.5415,336.8921,336.9863,3000.0
2021-11-04 10:10:00,358.07,358.45,357.9,358.45,2302.0,336.9768,337.3345,336.8169,337.3345,2302.0
2021-11-04 10:15:00,358.65,359.0,358.0,358.19,6293.0,337.5227,337.8521,336.911,337.0898,6293.0
2021-11-04 10:20:00,358.35,359.29,358.35,358.53,3695.0,337.2404,338.125,337.2404,337.4097,3695.0
2021-11-04 10:25:00,358.31,358.52,357.3,357.3,22196.0,337.2027,337.4003,336.2522,336.2522,22196.0
2021-11-04 10:30:00,357.49,357.97,357.4,357.71,8171.0,336.431,336.8827,336.3463,336.6381,8171.0
2021-11-04 10:35:00,357.79,357.79,356.89,357.44,19822.0,336.7133,336.7133,335.8664,336.384,19822.0
2021-11-04 10:40:00,357.48,357.73,356.51,356.51,21963.0,336.4216,336.6569,335.5087,335.5087,21963.0
2021-11-04 10:45:00,356.51,356.51,355.44,355.65,7055.0,335.5087,335.5087,334.5018,334.6994,7055.0
2021-11-04 10:50:00,355.69,356.37,355.69,356.16,13960.0,334.737,335.377,334.737,335.1794,13960.0
2021-11-04 10:55:00,356.46,356.66,355.96,356.57,10384.0,335.4617,335.6499,334.9911,335.5652,10384.0
2021-11-04 11:00:00,357.1,357.1,357.06,357.06,836.0,336.064,336.064,336.0263,336.0263,836.0
2021-11-04 11:05:00,357.13,357.92,357.12,357.78,5945.0,336.0922,336.8357,336.0828,336.7039,5945.0
2021-11-04 11:10:00,357.77,357.77,357.22,357.37,2200.0,336.6945,336.6945,336.1769,336.3181,2200.0
2021-11-04 11:15:00,357.1,357.95,357.1,357.95,3034.0,336.064,336.8639,336.064,336.8639,3034.0
2021-11-04 11:20:00,357.87,357.87,357.35,357.69,6398.0,336.7886,336.7886,336.2993,336.6192,6398.0
2021-11-04 11:25:00,357.64,357.82,357.43,357.71,1846.0,336.5722,336.7416,336.3745,336.6381,1846.0
2021-11-04 11:30:00,357.93,358.21,357.57,357.57,4329.0,336.8451,337.1086,336.5063,336.5063,4329.0
2021-11-04 11:35:00,357.57,357.57,357.09,357.52,4915.0,336.5063,336.5063,336.0546,336.4592,4915.0
2021-11-04 11:40:00,357.61,357.73,357.31,357.5,11887.0,336.5439,336.6569,336.2616,336.4404,11887.0
2021-11-04 11:45:00,357.5,357.5,357.1,357.18,22746.0,336.4404,336.4404,336.064,336.1393,22746.0
2021-11-04 11:50:00,357.24,358.07,357.1,358.01,13505.0,336.1957,336.9768,336.064,336.9204,13505.0
2021-11-04 11:55:00,358.19,358.44,358.19,358.44,1000.0,337.0898,337.325,337.0898,337.325,1000.0
2021-11-04 12:00:00,358.19,358.49,358.14,358.49,1629.0,337.0898,337.3721,337.0427,337.3721,1629.0
2021-11-04 12:05:00,359.0,359.23,359.0,359.19,1962.0,337.8521,338.0685,337.8521,338.0309,1962.0
2021-11-04 12:10:00,359.23,359.5,358.91,359.5,2940.0,338.0685,338.3226,337.7674,338.3226,2940.0
2021-11-04 12:15:00,359.31,359.38,359.04,359.37,5565.0,338.1438,338.2097,337.8897,338.2003,5565.0
2021-11-04 12:20:00,359.33,359.54,359.11,359.16,2382.0,338.1626,338.3602,337.9556,338.0026,2382.0
2021-11-04 12:25:00,359.05,359.05,358.42,358.51,9435.0,337.8991,337.8991,337.3062,337.3909,9435.0
2021-11-04 12:30:00,358.5,358.56,358.05,358.05,8022.0,337.3815,337.438,336.958,336.958,8022.0
2021-11-04 12:35:00,358.18,358.4,358.17,358.32,700.0,337.0804,337.2874,337.071,337.2121,700.0
2021-11-04 12:40:00,358.5,358.59,358.05,358.16,3140.0,337.3815,337.4662,336.958,337.0615,3140.0
2021-11-04 12:45:00,358.03,358.18,358.03,358.15,701.0,336.9392,337.0804,336.9392,337.0521,701.0
2021-11-04 12:50:00,358.27,358.27,358.12,358.12,700.0,337.1651,337.1651,337.0239,337.0239,700.0
2021-11-04 12:55:00,358.0,358.18,357.92,357.92,1900.0,336.911,337.0804,336.8357,336.8357,1900.0
2021-11-04 13:00:00,357.77,357.77,357.27,357.39,1787.0,336.6945,336.6945,336.224,336.3369,1787.0
2021-11-04 13:05:00,357.52,357.6,357.24,357.34,2752.0,336.4592,336.5345,336.1957,336.2898,2752.0
2021-11-04 13:10:00,357.52,357.69,357.52,357.69,1171.0,336.4592,336.6192,336.4592,336.6192,1171.0
2021-11-04 13:15:00,357.68,357.88,357.47,357.88,2659.0,336.6098,336.798,336.4122,336.798,2659.0
2021-11-04 13:20:00,357.96,357.96,357.42,357.61,1225.0,336.8733,336.8733,336.3651,336.5439,1225.0
2021-11-04 13:25:00,357.61,357.61,357.3,357.3,1681.0,336.5439,336.5439,336.2522,336.2522,1681.0
2021-11-04 13:30:00,357.42,357.54,357.28,357.38,1507.0,336.3651,336.4781,336.2334,336.3275,1507.0
2021-11-04 13:35:00,357.41,357.52,357.28,357.37,1900.0,336.3557,336.4592,336.2334,336.3181,1900.0
2021-11-04 13:40:00,357.36,357.67,357.36,357.67,1305.0,336.3087,336.6004,336.3087,336.6004,1305.0
2021-11-04 13:45:00,357.67,357.85,357.55,357.85,1770.0,336.6004,336.7698,336.4875,336.7698,1770.0
2021-11-04 13:50:00,357.74,357.89,357.51,357.89,2474.0,336.6663,336.8074,336.4498,336.8074,2474.0
2021-11-04 13:55:00,357.74,357.83,357.6,357.81,1484.0,336.6663,336.751,336.5345,336.7322,1484.0
2021-11-04 14:00:00,357.82,358.27,357.77,358.21,1701.0,336.7416,337.1651,336.6945,337.1086,1701.0
2021-11-04 14:05:00,358.21,358.42,358.0,358.0,1887.0,337.1086,337.3062,336.911,336.911,1887.0
2021-11-04 14:10:00,357.86,358.2,357.85,358.2,2124.0,336.7792,337.0992,336.7698,337.0992,2124.0
2021-11-04 14:15:00,358.2,358.26,358.05,358.05,2087.0,337.0992,337.1557,336.958,336.958,2087.0
2021-11-04 14:20:00,358.05,358.05,357.94,357.99,1411.0,336.958,336.958,336.8545,336.9016,1411.0
2021-11-04 14:25:00,357.9,357.9,357.79,357.88,1501.0,336.8169,336.8169,336.7133,336.798,1501.0
2021-11-04 14:30:00,357.86,357.88,357.73,357.73,1100.0,336.7792,336.798,336.6569,336.6569,1100.0
2021-11-04 14:35:00,357.79,357.89,357.6,357.81,1318.0,336.7133,336.8074,336.5345,336.7322,1318.0
2021-11-04 14:40:00,357.87,358.13,357.68,357.99,2654.0,336.7886,337.0333,336.6098,336.9016,2654.0
2021-11-04 14:45:00,358.01,358.36,358.0,358.15,1000.0,336.9204,337.2498,336.911,337.0521,1000.0
2021-11-04 14:50:00,358.18,358.34,357.46,357.57,84216.0,337.0804,337.2309,336.4028,336.5063,84216.0
2021-11-04 14:55:00,357.57,357.71,357.43,357.5,4970.0,336.5063,336.6381,336.3745,336.4404,4970.0
2021-11-04 15:00:00,357.59,357.62,357.34,357.38,13309.0,336.5251,336.5534,336.2898,336.3275,13309.0
2021-11-04 15:05:00,357.54,357.68,357.32,357.49,17209.0,336.4781,336.6098,336.271,336.431,17209.0
2021-11-04 15:10:00,357.47,357.83,357.46,357.62,17539.0,336.4122,336.751,336.4028,336.5534,17539.0
2021-11-04 15:15:00,357.62,357.66,356.97,357.31,19118.0,336.5534,336.591,335.9416,336.2616,19118.0
2021-11-04 15:20:00,357.25,357.43,357.12,357.35,13975.0,336.2051,336.3745,336.0828,336.2993,13975.0
2021-11-04 15:25:00,357.22,357.3,357.11,357.3,8821.0,336.1769,336.2522,336.0734,336.2522,8821.0
2021-11-04 15:30:00,357.31,357.38,357.15,357.25,34810.0,336.2616,336.3275,336.111,336.2051,34810.0
2021-11-04 15:35:00,357.25,357.41,357.23,357.41,20433.0,336.2051,336.3557,336.1863,336.3557,20433.0
2021-11-04 15:40:00,357.36,357.43,356.96,357.18,26135.0,336.3087,336.3745,335.9322,336.1393,26135.0
2021-11-04 15:45:00,357.15,357.17,356.89,357.02,9333.0,336.111,336.1299,335.8664,335.9887,9333.0
2021-11-04 15:50:00,357.04,357.07,356.54,356.59,30873.0,336.0075,336.0358,335.537,335.584,30873.0
2021-11-04 15:55:00,356.55,356.67,355.93,356.67,73692.0,335.5464,335.6593,334.9629,335.6593,73692.0
2021-11-05 09:30:00,361.0,361.3,359.71,360.83,33254.0,339.7342,340.0166,338.5202,339.5743,33254.0
2021-11-05 09:35:00,360.61,360.73,358.53,359.56,11023.0,339.3672,339.4801,337.4097,338.3791,11023.0
2021-11-05 09:40:00,359.94,361.3,359.93,360.94,12668.0,338.7367,340.0166,338.7273,339.6778,12668.0
2021-11-05 09:45:00,361.16,361.71,359.98,360.28,39634.0,339.8848,340.4024,338.7743,339.0567,39634.0
2021-11-05 09:50:00,360.25,363.84,360.24,363.01,30533.0,339.0284,342.4069,339.019,341.6258,30533.0
2021-11-05 09:55:00,363.61,364.6,362.8,362.8,18504.0,342.1905,343.1222,341.4282,341.4282,18504.0
2021-11-05 10:00:00,362.85,363.44,362.24,363.04,20130.0,341.4753,342.0305,340.9012,341.6541,20130.0
2021-11-05 10:05:00,363.04,363.39,362.77,363.17,8510.0,341.6541,341.9835,341.4,341.7764,8510.0
2021-11-05 10:10:00,363.16,363.3,362.5,362.66,4607.0,341.767,341.8988,341.1459,341.2965,4607.0
2021-11-05 10:15:00,362.92,362.98,362.27,362.6,4367.0,341.5411,341.5976,340.9294,341.24,4367.0
2021-11-05 10:20:00,362.75,363.05,362.22,362.22,10584.0,341.3812,341.6635,340.8824,340.8824,10584.0
2021-11-05 10:25:00,362.21,362.92,362.21,362.85,13693.0,340.873,341.5411,340.873,341.4753,13693.0
2021-11-05 10:30:00,362.69,363.02,362.36,362.62,9642.0,341.3247,341.6353,341.0141,341.2588,9642.0
2021-11-05 10:35:00,362.77,363.27,362.62,362.78,5288.0,341.4,341.8705,341.2588,341.4094,5288.0
2021-11-05 10:40:00,362.52,362.55,362.14,362.14,3022.0,341.1647,341.1929,340.8071,340.8071,3022.0
2021-11-05 10:45:00,362.14,363.5,362.04,363.1,11605.0,340.8071,342.087,340.713,341.7105,11605.0
2021-11-05 10:50:00,363.22,363.39,362.78,363.39,9880.0,341.8235,341.9835,341.4094,341.9835,9880.0
2021-11-05 10:55:00,363.46,363.82,363.08,363.26,9730.0,342.0493,342.3881,341.6917,341.8611,9730.0
2021-11-05 11:00:00,363.28,363.28,362.15,362.15,4566.0,341.8799,341.8799,340.8165,340.8165,4566.0
2021-11-05 11:05:00,362.25,363.33,362.25,363.14,2529.0,340.9106,341.927,340.9106,341.7482,2529.0
2021-11-05 11:10:00,363.26,363.41,363.04,363.04,3229.0,341.8611,342.0023,341.6541,341.6541,3229.0
2021-11-05 11:15:00,363.15,363.31,362.93,363.25,4634.0,341.7576,341.9082,341.5506,341.8517,4634.0
2021-11-05 11:20:00,363.32,363.58,362.9,362.9,9148.0,341.9176,342.1623,341.5223,341.5223,9148.0
2021-11-05 11:25:00,362.9,362.93,362.62,362.8,3076.0,341.5223,341.5506,341.2588,341.4282,3076.0
2021-11-05 11:30:00,362.79,363.46,362.79,363.23,7751.0,341.4188,342.0493,341.4188,341.8329,7751.0
2021-11-05 11:35:00,363.23,363.23,362.47,362.48,2250.0,341.8329,341.8329,341.1176,341.1271,2250.0
2021-11-05 11:40:00,362.63,362.77,362.35,362.49,3790.0,341.2682,341.4,341.0047,341.1365,3790.0
2021-11-05 11:45:00,362.35,362.5,362.09,362.49,2095.0,341.0047,341.1459,340.76,341.1365,2095.0
2021-11-05 11:50:00,362.32,362.71,362.27,362.66,3184.0,340.9765,341.3435,340.9294,341.2965,3184.0
2021-11-05 11:55:00,362.94,362.95,362.54,362.66,3977.0,341.56,341.5694,341.1835,341.2965,3977.0
2021-11-05 12:00:00,362.7,363.48,362.49,363.47,16525.0,341.3341,342.0682,341.1365,342.0587,16525.0
2021-11-05 12:05:00,363.56,363.71,363.46,363.46,5419.0,342.1434,342.2846,342.0493,342.0493,5419.0
2021-11-05 12:10:00,363.58,364.32,363.58,364.2,2743.0,342.1623,342.8587,342.1623,342.7457,2743.0
2021-11-05 12:15:00,364.3,364.69,364.3,364.63,5244.0,342.8398,343.2069,342.8398,343.1504,5244.0
2021-11-05 12:20:00,364.67,365.34,364.6,365.09,8441.0,343.1881,343.8186,343.1222,343.5833,8441.0
2021-11-05 12:25:00,365.0,365.51,365.0,365.46,6313.0,343.4986,343.9786,343.4986,343.9315,6313.0
2021-11-05 12:30:00,365.49,365.98,365.49,365.97,7900.0,343.9597,344.4209,343.9597,344.4115,7900.0
2021-11-05 12:35:00,366.04,366.5,365.92,366.33,6242.0,344.4773,344.9103,344.3644,344.7503,6242.0
2021-11-05 12:40:00,366.35,366.49,366.04,366.44,8224.0,344.7691,344.9008,344.4773,344.8538,8224.0
2021-11-05 12:45:00,366.54,366.54,365.58,365.63,4600.0,344.9479,344.9479,344.0444,344.0915,4600.0
2021-11-05 12:50:00,365.63,365.71,365.0,365.38,4162.0,344.0915,344.1668,343.4986,343.8562,4162.0
2021-11-05 12:55:00,364.89,365.01,364.78,364.93,4540.0,343.3951,343.508,343.2916,343.4327,4540.0
2021-11-05 13:00:00,365.03,365.03,364.61,364.61,1689.0,343.5268,343.5268,343.1316,343.1316,1689.0
2021-11-05 13:05:00,364.63,364.78,364.27,364.36,3153.0,343.1504,343.2916,342.8116,342.8963,3153.0
2021-11-05 13:10:00,364.44,364.63,364.39,364.41,2191.0,342.9716,343.1504,342.9245,342.9434,2191.0
2021-11-05 13:15:00,364.44,364.44,363.62,363.62,6124.0,342.9716,342.9716,342.1999,342.1999,6124.0
2021-11-05 13:20:00,363.67,363.67,363.36,363.36,2531.0,342.247,342.247,341.9552,341.9552,2531.0
2021-11-05 13:25:00,363.26,363.42,362.8,363.42,5372.0,341.8611,342.0117,341.4282,342.0117,5372.0
2021-11-05 13:30:00,363.26,363.84,363.22,363.77,3876.0,341.8611,342.4069,341.8235,342.3411,3876.0
2021-11-05 13:35:00,363.6,364.09,363.53,363.77,3875.0,342.1811,342.6422,342.1152,342.3411,3875.0
2021-11-05 13:40:00,363.57,364.0,363.5,364.0,1963.0,342.1529,342.5575,342.087,342.5575,1963.0
2021-11-05 13:45:00,363.79,364.22,363.58,363.83,4551.0,342.3599,342.7646,342.1623,342.3975,4551.0
2021-11-05 13:50:00,363.96,364.21,363.77,364.06,3574.0,342.5199,342.7551,342.3411,342.614,3574.0
2021-11-05 13:55:00,364.05,364.14,363.67,363.81,2605.0,342.6046,342.6893,342.247,342.3787,2605.0
2021-11-05 14:00:00,363.89,364.16,363.89,364.16,1950.0,342.454,342.7081,342.454,342.7081,1950.0
2021-11-05 14:05:00,364.23,364.51,364.16,364.34,3600.0,342.774,343.0375,342.7081,342.8775,3600.0
2021-11-05 14:10:00,364.44,364.58,364.18,364.33,1837.0,342.9716,343.1034,342.7269,342.8681,1837.0
2021-11-05 14:15:00,364.47,364.69,364.47,364.63,3423.0,342.9998,343.2069,342.9998,343.1504,3423.0
2021-11-05 14:20:00,364.69,365.0,364.67,364.97,5088.0,343.2069,343.4986,343.1881,343.4704,5088.0
2021-11-05 14:25:00,365.02,365.12,364.83,364.83,3825.0,343.5174,343.6115,343.3386,343.3386,3825.0
2021-11-05 14:30:00,364.83,364.92,364.64,364.72,1372.0,343.3386,343.4233,343.1598,343.2351,1372.0
2021-11-05 14:35:00,364.54,364.61,364.25,364.25,3611.0,343.0657,343.1316,342.7928,342.7928,3611.0
2021-11-05 14:40:00,364.31,364.37,363.88,364.03,3738.0,342.8493,342.9057,342.4446,342.5858,3738.0
2021-11-05 14:45:00,363.98,364.42,363.93,364.35,6396.0,342.5387,342.9528,342.4916,342.8869,6396.0
2021-11-05 14:50:00,364.44,364.56,364.22,364.28,13544.0,342.9716,343.0845,342.7646,342.821,13544.0
2021-11-05 14:55:00,364.29,364.54,364.19,364.42,4857.0,342.8304,343.0657,342.7363,342.9528,4857.0
2021-11-05 15:00:00,364.54,365.0,364.47,364.86,12102.0,343.0657,343.4986,342.9998,343.3669,12102.0
2021-11-05 15:05:00,364.85,365.61,364.83,365.53,6699.0,343.3574,344.0727,343.3386,343.9974,6699.0
2021-11-05 15:10:00,365.61,365.71,364.79,364.88,8813.0,344.0727,344.1668,343.301,343.3857,8813.0
2021-11-05 15:15:00,364.93,365.18,364.89,365.02,9474.0,343.4327,343.668,343.3951,343.5174,9474.0
2021-11-05 15:20:00,365.1,365.23,364.82,365.23,8669.0,343.5927,343.7151,343.3292,343.7151,8669.0
2021-11-05 15:25:00,365.23,365.25,364.56,364.6,15346.0,343.7151,343.7339,343.0845,343.1222,15346.0
2021-11-05 15:30:00,364.53,365.57,364.53,365.49,13355.0,343.0563,344.035,343.0563,343.9597,13355.0
2021-11-05 15:35:00,365.4,365.73,365.21,365.42,15159.0,343.875,344.1856,343.6962,343.8939,15159.0
2021-11-05 15:40:00,365.36,365.77,365.35,365.63,15511.0,343.8374,344.2233,343.828,344.0915,15511.0
2021-11-05 15:45:00,365.7,365.92,365.1,365.1,9370.0,344.1574,344.3644,343.5927,343.5927,9370.0
2021-11-05 15:50:00,365.12,365.33,364.78,364.94,17016.0,343.6115,343.8092,343.2916,343.4421,17016.0
2021-11-05 15:55:00,365.03,365.13,364.32,364.44,62419.0,343.5268,343.621,342.8587,342.9716,62419.0
2021-11-08 09:30:00,365.0,365.46,363.75,365.38,19227.0,343.4986,343.9315,342.3222,343.8562,19227.0
2021-11-08 09:35:00,364.84,364.84,361.44,361.44,3530.0,343.348,343.348,340.1483,340.1483,3530.0
2021-11-08 09:40:00,361.78,363.62,361.61,363.4,2806.0,340.4683,342.1999,340.3083,341.9929,2806.0
2021-11-08 09:45:00,363.73,363.73,361.83,362.03,6749.0,342.3034,342.3034,340.5154,340.7036,6749.0
2021-11-08 09:50:00,361.84,362.5,361.83,362.43,2005.0,340.5248,341.1459,340.5154,341.08,2005.0
2021-11-08 09:55:00,362.51,363.36,362.17,363.26,3800.0,341.1553,341.9552,340.8353,341.8611,3800.0
2021-11-08 10:00:00,362.91,362.91,361.83,361.83,2112.0,341.5317,341.5317,340.5154,340.5154,2112.0
2021-11-08 10:05:00,361.86,361.98,361.09,361.66,3018.0,340.5436,340.6565,339.8189,340.3554,3018.0
2021-11-08 10:10:00,361.88,362.49,361.79,361.79,1968.0,340.5624,341.1365,340.4777,340.4777,1968.0
2021-11-08 10:15:00,361.94,362.28,361.84,361.84,3355.0,340.6189,340.9388,340.5248,340.5248,3355.0
2021-11-08 10:20:00,362.18,362.7,362.18,362.22,2588.0,340.8447,341.3341,340.8447,340.8824,2588.0
2021-11-08 10:25:00,362.3,362.84,361.91,361.91,2193.0,340.9577,341.4659,340.5906,340.5906,2193.0
2021-11-08 10:30:00,362.28,362.97,362.28,362.88,2004.0,340.9388,341.5882,340.9388,341.5035,2004.0
2021-11-08 10:35:00,362.78,362.97,362.27,362.28,1668.0,341.4094,341.5882,340.9294,340.9388,1668.0
2021-11-08 10:40:00,362.52,362.61,361.97,361.97,2147.0,341.1647,341.2494,340.6471,340.6471,2147.0
2021-11-08 10:45:00,362.0,362.76,361.89,362.41,2365.0,340.6753,341.3906,340.5718,341.0612,2365.0
2021-11-08 10:50:00,362.79,363.07,362.56,362.8,4541.0,341.4188,341.6823,341.2023,341.4282,4541.0
2021-11-08 10:55:00,363.15,363.15,362.68,362.68,2496.0,341.7576,341.7576,341.3153,341.3153,2496.0
2021-11-08 11:00:00,362.56,363.28,362.55,363.02,4174.0,341.2023,341.8799,341.1929,341.6353,4174.0
2021-11-08 11:05:00,362.77,363.19,362.76,362.79,1000.0,341.4,341.7952,341.3906,341.4188,1000.0
2021-11-08 11:10:00,362.61,362.61,362.16,362.16,1740.0,341.2494,341.2494,340.8259,340.8259,1740.0
2021-11-08 11:15:00,362.14,362.56,362.14,362.33,2331.0,340.8071,341.2023,340.8071,340.9859,2331.0
2021-11-08 11:20:00,362.48,362.48,361.8,362.04,5746.0,341.1271,341.1271,340.4871,340.713,5746.0
2021-11-08 11:25:00,362.19,362.23,361.94,362.06,2400.0,340.8541,340.8918,340.6189,340.7318,2400.0
2021-11-08 11:30:00,361.94,362.04,361.82,361.87,1400.0,340.6189,340.713,340.5059,340.553,1400.0
2021-11-08 11:35:00,361.87,361.87,361.35,361.49,1900.0,340.553,340.553,340.0636,340.1954,1900.0
2021-11-08 11:40:00,361.47,362.03,361.46,361.72,2650.0,340.1766,340.7036,340.1671,340.4118,2650.0
2021-11-08 11:45:00,361.54,361.57,361.54,361.54,1200.0,340.2424,340.2707,340.2424,340.2424,1200.0
2021-11-08 11:50:00,361.42,361.83,361.01,361.66,3002.0,340.1295,340.5154,339.7437,340.3554,3002.0
2021-11-08 11:55:00,361.66,361.66,360.48,360.97,5199.0,340.3554,340.3554,339.2449,339.706,5199.0
2021-11-08 12:00:00,360.97,360.99,360.44,360.71,3242.0,339.706,339.7248,339.2072,339.4613,3242.0
2021-11-08 12:05:00,360.81,361.28,360.81,361.0,3508.0,339.5554,339.9978,339.5554,339.7342,3508.0
2021-11-08 12:10:00,361.05,361.05,360.68,360.69,1000.0,339.7813,339.7813,339.4331,339.4425,1000.0
2021-11-08 12:15:00,360.6,361.1,360.6,360.92,3100.0,339.3578,339.8284,339.3578,339.659,3100.0
2021-11-08 12:20:00,360.91,360.91,360.62,360.67,2501.0,339.6495,339.6495,339.3766,339.4237,2501.0
2021-11-08 12:25:00,360.8,361.24,360.8,361.24,3642.0,339.546,339.9601,339.546,339.9601,3642.0
2021-11-08 12:30:00,361.26,361.38,361.1,361.3,1850.0,339.9789,340.0919,339.8284,340.0166,1850.0
2021-11-08 12:35:00,361.21,361.46,361.21,361.37,1404.0,339.9319,340.1671,339.9319,340.0824,1404.0
2021-11-08 12:40:00,361.54,361.61,361.1,361.1,2164.0,340.2424,340.3083,339.8284,339.8284,2164.0
2021-11-08 12:45:00,361.02,361.17,360.9,360.97,2085.0,339.7531,339.8942,339.6401,339.706,2085.0
2021-11-08 12:50:00,361.13,361.33,360.96,361.09,3106.0,339.8566,340.0448,339.6966,339.8189,3106.0
2021-11-08 12:55:00,361.09,361.23,361.09,361.22,1001.0,339.8189,339.9507,339.8189,339.9413,1001.0
2021-11-08 13:00:00,361.43,361.55,360.85,360.85,5479.0,340.1389,340.2518,339.5931,339.5931,5479.0
2021-11-08 13:05:00,360.83,360.83,360.4,360.4,850.0,339.5743,339.5743,339.1696,339.1696,850.0
2021-11-08 13:10:00,360.51,360.76,360.36,360.61,1720.0,339.2731,339.5084,339.1319,339.3672,1720.0
2021-11-08 13:15:00,360.48,360.59,360.46,360.57,1654.0,339.2449,339.3484,339.2261,339.3296,1654.0
2021-11-08 13:20:00,360.73,361.22,360.73,361.11,1916.0,339.4801,339.9413,339.4801,339.8378,1916.0
2021-11-08 13:25:00,361.26,361.38,361.14,361.15,1392.0,339.9789,340.0919,339.866,339.8754,1392.0
2021-11-08 13:30:00,361.14,361.93,361.14,361.91,2983.0,339.866,340.6095,339.866,340.5906,2983.0
2021-11-08 13:35:00,361.95,362.55,361.95,362.44,1832.0,340.6283,341.1929,340.6283,341.0894,1832.0
2021-11-08 13:40:00,362.54,362.71,362.43,362.69,1707.0,341.1835,341.3435,341.08,341.3247,1707.0
2021-11-08 13:45:00,362.67,362.7,362.27,362.49,2600.0,341.3059,341.3341,340.9294,341.1365,2600.0
2021-11-08 13:50:00,362.51,362.62,362.3,362.4,7302.0,341.1553,341.2588,340.9577,341.0518,7302.0
2021-11-08 13:55:00,362.3,362.84,362.3,362.84,1800.0,340.9577,341.4659,340.9577,341.4659,1800.0
2021-11-08 14:00:00,362.97,363.48,362.96,363.36,2700.0,341.5882,342.0682,341.5788,341.9552,2700.0
2021-11-08 14:05:00,363.13,363.36,362.96,363.31,600.0,341.7388,341.9552,341.5788,341.9082,600.0
2021-11-08 14:10:00,363.24,363.29,363.12,363.12,1650.0,341.8423,341.8893,341.7294,341.7294,1650.0
2021-11-08 14:15:00,363.03,363.28,363.03,363.07,2234.0,341.6447,341.8799,341.6447,341.6823,2234.0
2021-11-08 14:20:00,363.07,363.08,362.73,362.74,1241.0,341.6823,341.6917,341.3623,341.3717,1241.0
2021-11-08 14:25:00,362.76,363.18,362.76,363.12,1900.0,341.3906,341.7858,341.3906,341.7294,1900.0
2021-11-08 14:30:00,363.13,363.48,363.05,363.31,1200.0,341.7388,342.0682,341.6635,341.9082,1200.0
2021-11-08 14:35:00,363.36,363.36,363.04,363.09,1400.0,341.9552,341.9552,341.6541,341.7011,1400.0
2021-11-08 14:40:00,363.26,363.36,363.13,363.16,2603.0,341.8611,341.9552,341.7388,341.767,2603.0
2021-11-08 14:45:00,363.22,363.24,363.05,363.24,1750.0,341.8235,341.8423,341.6635,341.8423,1750.0
2021-11-08 14:50:00,363.24,363.36,363.19,363.36,1048.0,341.8423,341.9552,341.7952,341.9552,1048.0
2021-11-08 14:55:00,363.38,363.44,363.35,363.35,1502.0,341.974,342.0305,341.9458,341.9458,1502.0
2021-11-08 15:00:00,363.35,363.39,363.14,363.39,1196.0,341.9458,341.9835,341.7482,341.9835,1196.0
2021-11-08 15:05:00,363.16,363.21,362.97,363.02,2179.0,341.767,341.8141,341.5882,341.6353,2179.0
2021-11-08 15:10:00,363.09,363.19,362.85,362.85,3084.0,341.7011,341.7952,341.4753,341.4753,3084.0
2021-11-08 15:15:00,362.94,362.94,362.79,362.79,1300.0,341.56,341.56,341.4188,341.4188,1300.0
2021-11-08 15:20:00,362.89,362.89,362.54,362.72,5642.0,341.5129,341.5129,341.1835,341.3529,5642.0
2021-11-08 15:25:00,362.92,363.24,362.92,363.11,2688.0,341.5411,341.8423,341.5411,341.7199,2688.0
2021-11-08 15:30:00,363.11,364.22,362.99,364.1,8437.0,341.7199,342.7646,341.607,342.6516,8437.0
2021-11-08 15:35:00,364.18,364.62,364.17,364.5,4090.0,342.7269,343.141,342.7175,343.0281,4090.0
2021-11-08 15:40:00,364.47,364.75,364.47,364.61,5430.0,342.9998,343.2633,342.9998,343.1316,5430.0
2021-11-08 15:45:00,364.61,364.61,363.88,363.91,4329.0,343.1316,343.1316,342.4446,342.4728,4329.0
2021-11-08 15:50:00,363.96,364.33,363.61,364.06,7785.0,342.5199,342.8681,342.1905,342.614,7785.0
2021-11-08 15:55:00,364.07,364.07,363.27,363.29,30295.0,342.6234,342.6234,341.8705,341.8893,30295.0
2021-11-09 09:30:00,363.7,364.74,362.69,364.35,19766.0,342.2752,343.2539,341.3247,342.8869,19766.0
2021-11-09 09:35:00,364.2,365.95,364.2,364.82,4822.0,342.7457,344.3927,342.7457,343.3292,4822.0
2021-11-09 09:40:00,364.82,364.82,363.3,363.3,2748.0,343.3292,343.3292,341.8988,341.8988,2748.0
2021-11-09 09:45:00,363.63,364.09,363.63,364.09,2046.0,342.2093,342.6422,342.2093,342.6422,2046.0
2021-11-09 09:50:00,364.24,364.64,364.09,364.09,3666.0,342.7834,343.1598,342.6422,342.6422,3666.0
2021-11-09 09:55:00,364.15,364.65,363.9,364.26,6212.0,342.6987,343.1692,342.4634,342.8022,6212.0
2021-11-09 10:00:00,364.09,364.1,363.61,363.61,6266.0,342.6422,342.6516,342.1905,342.1905,6266.0
2021-11-09 10:05:00,363.41,363.97,363.16,363.16,3839.0,342.0023,342.5293,341.767,341.767,3839.0
2021-11-09 10:10:00,363.27,363.4,362.77,363.29,5487.0,341.8705,341.9929,341.4,341.8893,5487.0
2021-11-09 10:15:00,363.28,363.3,362.45,362.47,2707.0,341.8799,341.8988,341.0988,341.1176,2707.0
2021-11-09 10:20:00,362.47,362.72,362.29,362.6,2940.0,341.1176,341.3529,340.9483,341.24,2940.0
2021-11-09 10:25:00,362.38,362.6,362.25,362.5,6285.0,341.033,341.24,340.9106,341.1459,6285.0
2021-11-09 10:30:00,362.51,363.02,362.5,363.02,3007.0,341.1553,341.6353,341.1459,341.6353,3007.0
2021-11-09 10:35:00,363.22,363.36,362.7,362.71,2900.0,341.8235,341.9552,341.3341,341.3435,2900.0
2021-11-09 10:40:00,362.64,362.71,362.25,362.7,4710.0,341.2776,341.3435,340.9106,341.3341,4710.0
2021-11-09 10:45:00,362.7,362.7,362.19,362.19,1400.0,341.3341,341.3341,340.8541,340.8541,1400.0
2021-11-09 10:50:00,361.77,362.06,361.45,362.02,2343.0,340.4589,340.7318,340.1577,340.6942,2343.0
2021-11-09 10:55:00,361.9,361.96,361.52,361.53,3159.0,340.5812,340.6377,340.2236,340.233,3159.0
2021-11-09 11:00:00,361.68,362.49,361.68,362.44,4656.0,340.3742,341.1365,340.3742,341.0894,4656.0
2021-11-09 11:05:00,362.13,362.13,361.65,361.66,1639.0,340.7977,340.7977,340.346,340.3554,1639.0
2021-11-09 11:10:00,361.61,361.61,360.87,361.2,6522.0,340.3083,340.3083,339.6119,339.9225,6522.0
2021-11-09 11:15:00,361.44,361.79,361.07,361.08,4448.0,340.1483,340.4777,339.8001,339.8095,4448.0
2021-11-09 11:20:00,361.08,361.33,360.7,361.33,4223.0,339.8095,340.0448,339.4519,340.0448,4223.0
2021-11-09 11:25:00,361.14,361.56,360.63,361.56,3680.0,339.866,340.2613,339.386,340.2613,3680.0
2021-11-09 11:30:00,361.55,361.96,361.51,361.82,3968.0,340.2518,340.6377,340.2142,340.5059,3968.0
2021-11-09 11:35:00,361.9,362.38,361.9,362.38,2527.0,340.5812,341.033,340.5812,341.033,2527.0
2021-11-09 11:40:00,362.38,363.22,362.13,363.22,3836.0,341.033,341.8235,340.7977,341.8235,3836.0
2021-11-09 11:45:00,363.1,363.4,363.07,363.34,2444.0,341.7105,341.9929,341.6823,341.9364,2444.0
2021-11-09 11:50:00,363.38,363.49,363.05,363.46,5159.0,341.974,342.0776,341.6635,342.0493,5159.0
2021-11-09 11:55:00,363.58,363.64,363.45,363.64,2904.0,342.1623,342.2187,342.0399,342.2187,2904.0
2021-11-09 12:00:00,363.64,363.95,363.64,363.81,933.0,342.2187,342.5105,342.2187,342.3787,933.0
2021-11-09 12:05:00,363.82,363.98,363.69,363.98,2973.0,342.3881,342.5387,342.2658,342.5387,2973.0
2021-11-09 12:10:00,363.98,364.51,363.98,364.5,1976.0,342.5387,343.0375,342.5387,343.0281,1976.0
2021-11-09 12:15:00,364.47,364.88,364.43,364.67,5020.0,342.9998,343.3857,342.9622,343.1881,5020.0
2021-11-09 12:20:00,364.64,364.82,364.26,364.41,4345.0,343.1598,343.3292,342.8022,342.9434,4345.0
2021-11-09 12:25:00,364.46,364.79,364.22,364.62,5705.0,342.9904,343.301,342.7646,343.141,5705.0
2021-11-09 12:30:00,364.77,365.39,364.77,365.31,1958.0,343.2822,343.8656,343.2822,343.7904,1958.0
2021-11-09 12:35:00,365.08,365.1,364.5,364.68,3910.0,343.5739,343.5927,343.0281,343.1975,3910.0
2021-11-09 12:40:00,364.51,364.76,364.51,364.66,660.0,343.0375,343.2728,343.0375,343.1786,660.0
2021-11-09 12:45:00,364.68,364.68,364.28,364.31,1400.0,343.1975,343.1975,342.821,342.8493,1400.0
2021-11-09 12:50:00,364.31,364.44,364.31,364.44,621.0,342.8493,342.9716,342.8493,342.9716,621.0
2021-11-09 12:55:00,364.44,364.48,364.3,364.45,2113.0,342.9716,343.0092,342.8398,342.981,2113.0
2021-11-09 13:00:00,364.36,364.39,364.21,364.21,800.0,342.8963,342.9245,342.7551,342.7551,800.0
2021-11-09 13:05:00,364.26,364.86,364.26,364.59,3378.0,342.8022,343.3669,342.8022,343.1128,3378.0
2021-11-09 13:10:00,364.74,364.81,364.62,364.8,2090.0,343.2539,343.3198,343.141,343.3104,2090.0
2021-11-09 13:15:00,364.85,365.2,364.82,365.2,1980.0,343.3574,343.6868,343.3292,343.6868,1980.0
2021-11-09 13:20:00,365.14,365.14,364.79,365.0,4251.0,343.6304,343.6304,343.301,343.4986,4251.0
2021-11-09 13:25:00,364.99,365.23,364.93,365.22,2014.0,343.4892,343.7151,343.4327,343.7057,2014.0
2021-11-09 13:30:00,365.14,365.21,364.92,365.21,2307.0,343.6304,343.6962,343.4233,343.6962,2307.0
2021-11-09 13:35:00,365.2,365.24,365.05,365.05,1300.0,343.6868,343.7245,343.5457,343.5457,1300.0
2021-11-09 13:40:00,365.0,365.0,364.87,364.96,1628.0,343.4986,343.4986,343.3763,343.461,1628.0
2021-11-09 13:45:00,365.02,365.24,365.01,365.13,1955.0,343.5174,343.7245,343.508,343.621,1955.0
2021-11-09 13:50:00,365.13,365.13,365.08,365.08,500.0,343.621,343.621,343.5739,343.5739,500.0
2021-11-09 13:55:00,365.0,365.13,365.0,365.0,1313.0,343.4986,343.621,343.4986,343.4986,1313.0
2021-11-09 14:00:00,364.98,365.21,364.97,365.12,1536.0,343.4798,343.6962,343.4704,343.6115,1536.0
2021-11-09 14:05:00,365.01,365.05,364.35,364.35,2050.0,343.508,343.5457,342.8869,342.8869,2050.0
2021-11-09 14:10:00,364.25,364.25,363.84,363.84,1816.0,342.7928,342.7928,342.4069,342.4069,1816.0
2021-11-09 14:15:00,363.87,364.42,363.85,364.32,1402.0,342.4352,342.9528,342.4164,342.8587,1402.0
2021-11-09 14:20:00,364.31,364.31,364.08,364.09,4039.0,342.8493,342.8493,342.6328,342.6422,4039.0
2021-11-09 14:25:00,364.25,364.38,364.11,364.23,1894.0,342.7928,342.9151,342.661,342.774,1894.0
2021-11-09 14:30:00,364.24,364.24,363.89,363.89,900.0,342.7834,342.7834,342.454,342.454,900.0
2021-11-09 14:35:00,363.98,364.0,363.78,363.94,1303.0,342.5387,342.5575,342.3505,342.5011,1303.0
2021-11-09 14:40:00,364.23,364.37,364.18,364.32,1320.0,342.774,342.9057,342.7269,342.8587,1320.0
2021-11-09 14:45:00,364.18,364.38,364.18,364.36,1885.0,342.7269,342.9151,342.7269,342.8963,1885.0
2021-11-09 14:50:00,364.36,364.61,364.33,364.58,1679.0,342.8963,343.1316,342.8681,343.1034,1679.0
2021-11-09 14:55:00,364.58,364.82,364.58,364.68,2292.0,343.1034,343.3292,343.1034,343.1975,2292.0
2021-11-09 15:00:00,364.67,364.98,364.67,364.94,3063.0,343.1881,343.4798,343.1881,343.4421,3063.0
2021-11-09 15:05:00,364.87,364.93,364.73,364.93,4675.0,343.3763,343.4327,343.2445,343.4327,4675.0
2021-11-09 15:10:00,364.96,365.02,364.86,364.9,2376.0,343.461,343.5174,343.3669,343.4045,2376.0
2021-11-09 15:15:00,365.04,365.26,365.04,365.13,3578.0,343.5363,343.7433,343.5363,343.621,3578.0
2021-11-09 15:20:00,365.18,365.22,365.05,365.06,1100.0,343.668,343.7057,343.5457,343.5551,1100.0
2021-11-09 15:25:00,365.0,365.21,364.89,364.95,2542.0,343.4986,343.6962,343.3951,343.4516,2542.0
2021-11-09 15:30:00,364.97,364.97,364.6,364.81,2309.0,343.4704,343.4704,343.1222,343.3198,2309.0
2021-11-09 15:35:00,364.86,364.86,364.58,364.58,3320.0,343.3669,343.3669,343.1034,343.1034,3320.0
2021-11-09 15:40:00,364.62,364.98,364.61,364.88,7943.0,343.141,343.4798,343.1316,343.3857,7943.0
2021-11-09 15:45:00,364.96,365.08,364.83,364.88,8563.0,343.461,343.5739,343.3386,343.3857,8563.0
2021-11-09 15:50:00,364.82,364.85,364.72,364.84,4488.0,343.3292,343.3574,343.2351,343.348,4488.0
2021-11-09 15:55:00,364.91,365.11,364.33,364.52,31304.0,343.4139,343.6021,342.8681,343.0469,31304.0
2021-11-10 09:30:00,363.79,364.69,363.71,364.55,11199.0,342.3599,343.2069,342.2846,343.0751,11199.0
2021-11-10 09:35:00,364.29,364.45,364.28,364.45,400.0,342.8304,342.981,342.821,342.981,400.0
2021-11-10 09:40:00,365.08,365.53,365.0,365.0,1940.0,343.5739,343.9974,343.4986,343.4986,1940.0
2021-11-10 09:45:00,365.04,365.45,364.57,364.7,1261.0,343.5363,343.9221,343.0939,343.2163,1261.0
2021-11-10 09:50:00,364.81,366.12,364.81,366.02,1415.0,343.3198,344.5526,343.3198,344.4585,1415.0
2021-11-10 09:55:00,366.02,366.02,364.54,364.98,3952.0,344.4585,344.4585,343.0657,343.4798,3952.0
2021-11-10 10:00:00,364.89,365.1,364.78,364.89,536.0,343.3951,343.5927,343.2916,343.3951,536.0
2021-11-10 10:05:00,364.75,364.75,363.87,363.87,1886.0,343.2633,343.2633,342.4352,342.4352,1886.0
2021-11-10 10:10:00,364.02,364.13,363.14,363.14,2249.0,342.5763,342.6799,341.7482,341.7482,2249.0
2021-11-10 10:15:00,363.14,363.4,363.05,363.39,1501.0,341.7482,341.9929,341.6635,341.9835,1501.0
2021-11-10 10:20:00,363.9,364.7,363.89,364.4,1640.0,342.4634,343.2163,342.454,342.934,1640.0
2021-11-10 10:25:00,364.5,364.5,364.28,364.37,1234.0,343.0281,343.0281,342.821,342.9057,1234.0
2021-11-10 10:30:00,364.37,364.4,364.15,364.4,1100.0,342.9057,342.934,342.6987,342.934,1100.0
2021-11-10 10:35:00,364.6,365.14,364.6,364.87,2015.0,343.1222,343.6304,343.1222,343.3763,2015.0
2021-11-10 10:40:00,364.86,364.91,364.65,364.78,1442.0,343.3669,343.4139,343.1692,343.2916,1442.0
2021-11-10 10:45:00,364.64,364.85,364.63,364.76,900.0,343.1598,343.3574,343.1504,343.2728,900.0
2021-11-10 10:50:00,364.88,364.88,364.59,364.71,1346.0,343.3857,343.3857,343.1128,343.2257,1346.0
2021-11-10 10:55:00,364.87,365.12,364.87,365.09,1532.0,343.3763,343.6115,343.3763,343.5833,1532.0
2021-11-10 11:00:00,365.24,365.27,364.98,365.06,1301.0,343.7245,343.7527,343.4798,343.5551,1301.0
2021-11-10 11:05:00,365.2,365.33,365.14,365.22,1457.0,343.6868,343.8092,343.6304,343.7057,1457.0
2021-11-10 11:10:00,365.33,365.65,365.26,365.54,1650.0,343.8092,344.1103,343.7433,344.0068,1650.0
2021-11-10 11:15:00,365.67,365.97,365.64,365.97,4231.0,344.1291,344.4115,344.1009,344.4115,4231.0
2021-11-10 11:20:00,365.96,365.97,365.96,365.97,485.0,344.4021,344.4115,344.4021,344.4115,485.0
2021-11-10 11:25:00,365.96,366.2,365.96,366.17,1864.0,344.4021,344.6279,344.4021,344.5997,1864.0
2021-11-10 11:30:00,366.16,366.28,366.07,366.14,1313.0,344.5903,344.7032,344.5056,344.5715,1313.0
2021-11-10 11:35:00,366.29,366.41,366.2,366.2,1548.0,344.7126,344.8256,344.6279,344.6279,1548.0
2021-11-10 11:40:00,366.29,366.81,366.28,366.66,1403.0,344.7126,345.202,344.7032,345.0608,1403.0
2021-11-10 11:45:00,366.65,366.9,366.6,366.66,2078.0,345.0514,345.2867,345.0044,345.0608,2078.0
2021-11-10 11:50:00,366.62,366.62,366.38,366.55,1807.0,345.0232,345.0232,344.7973,344.9573,1807.0
2021-11-10 11:55:00,366.39,366.45,366.31,366.31,1425.0,344.8067,344.8632,344.7314,344.7314,1425.0
2021-11-10 12:00:00,366.29,366.49,366.21,366.37,600.0,344.7126,344.9008,344.6373,344.7879,600.0
2021-11-10 12:05:00,366.49,366.49,365.97,365.97,1200.0,344.9008,344.9008,344.4115,344.4115,1200.0
2021-11-10 12:10:00,365.78,366.11,365.76,365.89,1437.0,344.2327,344.5432,344.2138,344.3362,1437.0
2021-11-10 12:15:00,365.89,365.89,365.62,365.74,1200.0,344.3362,344.3362,344.0821,344.195,1200.0
2021-11-10 12:20:00,365.58,365.63,365.58,365.58,400.0,344.0444,344.0915,344.0444,344.0444,400.0
2021-11-10 12:25:00,365.61,365.61,365.52,365.56,1267.0,344.0727,344.0727,343.988,344.0256,1267.0
2021-11-10 12:30:00,365.57,365.57,365.42,365.5,1668.0,344.035,344.035,343.8939,343.9692,1668.0
2021-11-10 12:35:00,365.52,365.62,365.5,365.62,1435.0,343.988,344.0821,343.9692,344.0821,1435.0
2021-11-10 12:40:00,365.72,365.76,365.51,365.63,1500.0,344.1762,344.2138,343.9786,344.0915,1500.0
2021-11-10 12:45:00,365.58,365.58,365.11,365.11,1937.0,344.0444,344.0444,343.6021,343.6021,1937.0
2021-11-10 12:50:00,365.11,365.2,365.1,365.12,700.0,343.6021,343.6868,343.5927,343.6115,700.0
2021-11-10 12:55:00,365.21,365.26,365.06,365.15,1900.0,343.6962,343.7433,343.5551,343.6398,1900.0
2021-11-10 13:00:00,365.14,365.14,364.62,364.65,2546.0,343.6304,343.6304,343.141,343.1692,2546.0
2021-11-10 13:05:00,364.67,364.68,363.96,364.37,28019.0,343.1881,343.1975,342.5199,342.9057,28019.0
2021-11-10 13:10:00,364.37,364.67,364.22,364.24,1932.0,342.9057,343.1881,342.7646,342.7834,1932.0
2021-11-10 13:15:00,364.11,364.39,363.87,364.03,3411.0,342.661,342.9245,342.4352,342.5858,3411.0
2021-11-10 13:20:00,364.0,364.17,363.82,364.17,1450.0,342.5575,342.7175,342.3881,342.7175,1450.0
2021-11-10 13:25:00,364.07,364.18,363.93,364.18,2348.0,342.6234,342.7269,342.4916,342.7269,2348.0
2021-11-10 13:30:00,364.23,364.23,363.88,363.88,1400.0,342.774,342.774,342.4446,342.4446,1400.0
2021-11-10 13:35:00,363.75,363.81,363.62,363.81,1526.0,342.3222,342.3787,342.1999,342.3787,1526.0
2021-11-10 13:40:00,363.91,363.92,363.61,363.92,920.0,342.4728,342.4822,342.1905,342.4822,920.0
2021-11-10 13:45:00,364.18,364.18,363.53,363.53,706.0,342.7269,342.7269,342.1152,342.1152,706.0
2021-11-10 13:50:00,363.3,363.67,363.3,363.67,1400.0,341.8988,342.247,341.8988,342.247,1400.0
2021-11-10 13:55:00,363.67,363.69,363.32,363.58,1300.0,342.247,342.2658,341.9176,342.1623,1300.0
2021-11-10 14:00:00,363.38,363.38,362.87,363.17,2855.0,341.974,341.974,341.4941,341.7764,2855.0
2021-11-10 14:05:00,363.04,363.22,362.71,362.71,3341.0,341.6541,341.8235,341.3435,341.3435,3341.0
2021-11-10 14:10:00,362.71,362.71,362.47,362.47,3211.0,341.3435,341.3435,341.1176,341.1176,3211.0
2021-11-10 14:15:00,362.68,363.07,362.65,362.77,1735.0,341.3153,341.6823,341.287,341.4,1735.0
2021-11-10 14:20:00,362.77,362.91,362.41,362.55,1700.0,341.4,341.5317,341.0612,341.1929,1700.0
2021-11-10 14:25:00,362.56,362.88,362.42,362.42,1706.0,341.2023,341.5035,341.0706,341.0706,1706.0
2021-11-10 14:30:00,362.19,362.46,362.19,362.43,800.0,340.8541,341.1082,340.8541,341.08,800.0
2021-11-10 14:35:00,362.2,362.61,361.97,361.98,4558.0,340.8636,341.2494,340.6471,340.6565,4558.0
2021-11-10 14:40:00,361.96,362.23,361.81,362.23,3392.0,340.6377,340.8918,340.4965,340.8918,3392.0
2021-11-10 14:45:00,362.22,362.67,362.16,362.43,2416.0,340.8824,341.3059,340.8259,341.08,2416.0
2021-11-10 14:50:00,362.63,362.86,362.62,362.84,1366.0,341.2682,341.4847,341.2588,341.4659,1366.0
2021-11-10 14:55:00,362.87,362.87,362.32,362.32,1641.0,341.4941,341.4941,340.9765,340.9765,1641.0
2021-11-10 15:00:00,362.29,362.38,361.83,361.83,4019.0,340.9483,341.033,340.5154,340.5154,4019.0
2021-11-10 15:05:00,361.83,361.86,361.51,361.51,4373.0,340.5154,340.5436,340.2142,340.2142,4373.0
2021-11-10 15:10:00,361.51,362.11,361.47,361.84,4868.0,340.2142,340.7789,340.1766,340.5248,4868.0
2021-11-10 15:15:00,361.95,362.11,361.82,361.93,4150.0,340.6283,340.7789,340.5059,340.6095,4150.0
2021-11-10 15:20:00,361.98,361.98,361.62,361.71,3801.0,340.6565,340.6565,340.3177,340.4024,3801.0
2021-11-10 15:25:00,361.78,362.12,361.69,362.01,4999.0,340.4683,340.7883,340.3836,340.6847,4999.0
2021-11-10 15:30:00,362.1,362.19,361.87,361.87,4983.0,340.7694,340.8541,340.553,340.553,4983.0
2021-11-10 15:35:00,361.87,362.08,361.68,361.84,7596.0,340.553,340.7506,340.3742,340.5248,7596.0
2021-11-10 15:40:00,361.84,362.04,361.63,361.88,12211.0,340.5248,340.713,340.3271,340.5624,12211.0
2021-11-10 15:45:00,362.01,362.02,361.37,361.97,11430.0,340.6847,340.6942,340.0824,340.6471,11430.0
2021-11-10 15:50:00,362.09,362.78,362.02,362.66,4467.0,340.76,341.4094,340.6942,341.2965,4467.0
2021-11-10 15:55:00,362.58,362.58,361.97,361.97,25502.0,341.2212,341.2212,340.6471,340.6471,25502.0
2021-11-11 09:30:00,361.05,361.6,359.66,361.4,9098.0,339.7813,340.2989,338.4732,340.1107,9098.0
2021-11-11 09:35:00,360.85,360.85,359.67,359.67,1692.0,339.5931,339.5931,338.4826,338.4826,1692.0
2021-11-11 09:40:00,359.0,359.76,358.86,359.75,1870.0,337.8521,338.5673,337.7203,338.5579,1870.0
2021-11-11 09:45:00,359.88,360.25,358.12,358.54,8986.0,338.6802,339.0284,337.0239,337.4192,8986.0
2021-11-11 09:50:00,358.47,358.47,357.77,357.97,2464.0,337.3533,337.3533,336.6945,336.8827,2464.0
2021-11-11 09:55:00,357.91,358.8,357.09,358.25,3564.0,336.8263,337.6638,336.0546,337.1462,3564.0
2021-11-11 10:00:00,358.09,358.39,357.94,357.94,3900.0,336.9957,337.278,336.8545,336.8545,3900.0
2021-11-11 10:05:00,357.95,357.95,357.01,357.25,6281.0,336.8639,336.8639,335.9793,336.2051,6281.0
2021-11-11 10:10:00,357.35,358.54,357.0,358.5,5038.0,336.2993,337.4192,335.9699,337.3815,5038.0
2021-11-11 10:15:00,358.6,359.11,358.6,359.1,2090.0,337.4756,337.9556,337.4756,337.9462,2090.0
2021-11-11 10:20:00,359.14,359.61,359.14,359.36,1995.0,337.9838,338.4261,337.9838,338.1909,1995.0
2021-11-11 10:25:00,359.75,359.75,359.29,359.56,1542.0,338.5579,338.5579,338.125,338.3791,1542.0
2021-11-11 10:30:00,359.58,359.68,359.39,359.47,2696.0,338.3979,338.492,338.2191,338.2944,2696.0
2021-11-11 10:35:00,359.62,359.62,358.96,359.48,3295.0,338.4355,338.4355,337.8144,338.3038,3295.0
2021-11-11 10:40:00,359.48,360.37,359.33,360.37,5171.0,338.3038,339.1414,338.1626,339.1414,5171.0
2021-11-11 10:45:00,360.37,360.38,359.86,359.88,2690.0,339.1414,339.1508,338.6614,338.6802,2690.0
2021-11-11 10:50:00,359.88,359.99,359.62,359.84,1800.0,338.6802,338.7837,338.4355,338.6426,1800.0
2021-11-11 10:55:00,359.94,360.16,359.87,359.87,1782.0,338.7367,338.9437,338.6708,338.6708,1782.0
2021-11-11 11:00:00,359.87,359.87,359.29,359.31,2017.0,338.6708,338.6708,338.125,338.1438,2017.0
2021-11-11 11:05:00,359.31,359.73,359.28,359.47,3166.0,338.1438,338.5391,338.1156,338.2944,3166.0
2021-11-11 11:10:00,359.58,359.58,359.39,359.5,2099.0,338.3979,338.3979,338.2191,338.3226,2099.0
2021-11-11 11:15:00,359.62,359.92,359.5,359.9,3417.0,338.4355,338.7179,338.3226,338.699,3417.0
2021-11-11 11:20:00,359.9,360.58,359.9,360.4,2898.0,338.699,339.339,338.699,339.1696,2898.0
2021-11-11 11:25:00,360.25,360.36,360.08,360.36,1600.0,339.0284,339.1319,338.8684,339.1319,1600.0
2021-11-11 11:30:00,360.12,360.35,360.1,360.24,2458.0,338.9061,339.1225,338.8873,339.019,2458.0
2021-11-11 11:35:00,360.57,360.59,360.36,360.36,1527.0,339.3296,339.3484,339.1319,339.1319,1527.0
2021-11-11 11:40:00,360.33,360.36,360.0,360.0,2252.0,339.1037,339.1319,338.7932,338.7932,2252.0
2021-11-11 11:45:00,360.15,360.38,360.1,360.38,2613.0,338.9343,339.1508,338.8873,339.1508,2613.0
2021-11-11 11:50:00,360.28,360.28,359.75,359.75,1900.0,339.0567,339.0567,338.5579,338.5579,1900.0
2021-11-11 11:55:00,359.57,359.83,359.53,359.68,2516.0,338.3885,338.6332,338.3508,338.492,2516.0
2021-11-11 12:00:00,359.68,359.76,359.68,359.71,600.0,338.492,338.5673,338.492,338.5202,600.0
2021-11-11 12:05:00,359.61,359.61,359.38,359.44,600.0,338.4261,338.4261,338.2097,338.2661,600.0
2021-11-11 12:10:00,359.33,359.33,358.86,358.99,3816.0,338.1626,338.1626,337.7203,337.8426,3816.0
2021-11-11 12:15:00,359.03,359.28,358.93,359.28,2402.0,337.8803,338.1156,337.7862,338.1156,2402.0
2021-11-11 12:20:00,359.28,359.28,359.12,359.25,611.0,338.1156,338.1156,337.965,338.0873,611.0
2021-11-11 12:25:00,359.27,359.54,359.27,359.44,2728.0,338.1062,338.3602,338.1062,338.2661,2728.0
2021-11-11 12:30:00,359.44,359.61,359.43,359.43,1818.0,338.2661,338.4261,338.2567,338.2567,1818.0
2021-11-11 12:35:00,359.4,359.47,359.33,359.35,1584.0,338.2285,338.2944,338.1626,338.1814,1584.0
2021-11-11 12:40:00,359.33,359.33,359.15,359.26,950.0,338.1626,338.1626,337.9932,338.0967,950.0
2021-11-11 12:45:00,359.26,359.26,359.25,359.25,1855.0,338.0967,338.0967,338.0873,338.0873,1855.0
2021-11-11 12:50:00,359.26,359.32,359.16,359.16,2955.0,338.0967,338.1532,338.0026,338.0026,2955.0
2021-11-11 12:55:00,359.07,359.07,359.07,359.07,500.0,337.9179,337.9179,337.9179,337.9179,500.0
2021-11-11 13:00:00,359.16,359.16,358.8,358.83,1298.0,338.0026,338.0026,337.6638,337.6921,1298.0
2021-11-11 13:05:00,358.75,358.75,358.47,358.53,1418.0,337.6168,337.6168,337.3533,337.4097,1418.0
2021-11-11 13:10:00,358.49,358.83,358.49,358.83,6134.0,337.3721,337.6921,337.3721,337.6921,6134.0
2021-11-11 13:15:00,359.11,359.11,359.11,359.11,300.0,337.9556,337.9556,337.9556,337.9556,300.0
2021-11-11 13:20:00,359.15,359.36,359.1,359.36,1150.0,337.9932,338.1909,337.9462,338.1909,1150.0
2021-11-11 13:25:00,359.26,359.61,359.17,359.61,2331.0,338.0967,338.4261,338.012,338.4261,2331.0
2021-11-11 13:30:00,359.54,359.65,359.44,359.44,2450.0,338.3602,338.4638,338.2661,338.2661,2450.0
2021-11-11 13:35:00,359.34,359.74,359.34,359.74,2893.0,338.172,338.5485,338.172,338.5485,2893.0
2021-11-11 13:40:00,359.85,360.18,359.84,360.17,3490.0,338.652,338.9625,338.6426,338.9531,3490.0
2021-11-11 13:45:00,360.16,360.28,360.02,360.02,1973.0,338.9437,339.0567,338.812,338.812,1973.0
2021-11-11 13:50:00,360.12,360.28,359.98,360.0,2412.0,338.9061,339.0567,338.7743,338.7932,2412.0
2021-11-11 13:55:00,359.98,359.98,359.48,359.5,2239.0,338.7743,338.7743,338.3038,338.3226,2239.0
2021-11-11 14:00:00,359.37,359.53,359.37,359.53,300.0,338.2003,338.3508,338.2003,338.3508,300.0
2021-11-11 14:05:00,359.42,359.55,359.38,359.55,2426.0,338.2473,338.3697,338.2097,338.3697,2426.0
2021-11-11 14:10:00,359.45,359.45,359.35,359.41,1050.0,338.2756,338.2756,338.1814,338.2379,1050.0
2021-11-11 14:15:00,359.37,359.59,359.32,359.43,2500.0,338.2003,338.4073,338.1532,338.2567,2500.0
2021-11-11 14:20:00,359.7,359.7,359.44,359.44,2000.0,338.5108,338.5108,338.2661,338.2661,2000.0
2021-11-11 14:25:00,359.37,359.37,359.24,359.29,400.0,338.2003,338.2003,338.0779,338.125,400.0
2021-11-11 14:30:00,359.53,359.75,359.52,359.59,1340.0,338.3508,338.5579,338.3414,338.4073,1340.0
2021-11-11 14:35:00,359.71,359.86,359.71,359.73,900.0,338.5202,338.6614,338.5202,338.5391,900.0
2021-11-11 14:40:00,359.56,359.57,359.32,359.34,1100.0,338.3791,338.3885,338.1532,338.172,1100.0
2021-11-11 14:45:00,359.46,359.79,359.4,359.79,2937.0,338.285,338.5955,338.2285,338.5955,2937.0
2021-11-11 14:50:00,360.03,360.32,359.96,360.11,1200.0,338.8214,339.0943,338.7555,338.8967,1200.0
2021-11-11 14:55:00,360.18,360.18,360.03,360.06,900.0,338.9625,338.9625,338.8214,338.8496,900.0
2021-11-11 15:00:00,359.97,360.01,359.61,359.75,2543.0,338.7649,338.8026,338.4261,338.5579,2543.0
2021-11-11 15:05:00,359.92,360.02,359.8,359.84,2619.0,338.7179,338.812,338.6049,338.6426,2619.0
2021-11-11 15:10:00,359.75,359.76,359.6,359.69,4797.0,338.5579,338.5673,338.4167,338.5014,4797.0
2021-11-11 15:15:00,359.8,359.93,359.79,359.91,2144.0,338.6049,338.7273,338.5955,338.7085,2144.0
2021-11-11 15:20:00,359.95,360.08,359.92,360.01,3210.0,338.7461,338.8684,338.7179,338.8026,3210.0
2021-11-11 15:25:00,360.08,360.2,359.82,359.84,4693.0,338.8684,338.9814,338.6238,338.6426,4693.0
2021-11-11 15:30:00,359.81,359.84,359.53,359.73,4411.0,338.6143,338.6426,338.3508,338.5391,4411.0
2021-11-11 15:35:00,359.76,360.09,359.76,360.07,4204.0,338.5673,338.8779,338.5673,338.859,4204.0
2021-11-11 15:40:00,360.1,360.4,360.04,360.04,8876.0,338.8873,339.1696,338.8308,338.8308,8876.0
2021-11-11 15:45:00,359.96,359.99,359.67,359.74,6818.0,338.7555,338.7837,338.4826,338.5485,6818.0
2021-11-11 15:50:00,360.03,360.25,359.88,360.05,6540.0,338.8214,339.0284,338.6802,338.8402,6540.0
2021-11-11 15:55:00,360.07,360.07,359.48,359.97,38517.0,338.859,338.859,338.3038,338.7649,38517.0
2021-11-12 09:30:00,359.61,359.66,358.72,358.88,8035.0,338.4261,338.4732,337.5886,337.7391,8035.0
2021-11-12 09:35:00,358.89,360.01,358.38,359.68,900.0,337.7485,338.8026,337.2686,338.492,900.0
2021-11-12 09:40:00,360.2,360.89,360.05,360.05,2148.0,338.9814,339.6307,338.8402,338.8402,2148.0
2021-11-12 09:45:00,360.05,360.25,359.96,360.01,3233.0,338.8402,339.0284,338.7555,338.8026,3233.0
2021-11-12 09:50:00,359.75,359.75,359.47,359.49,814.0,338.5579,338.5579,338.2944,338.3132,814.0
2021-11-12 09:55:00,359.41,360.12,359.41,359.76,2278.0,338.2379,338.9061,338.2379,338.5673,2278.0
2021-11-12 10:00:00,359.78,360.36,359.78,360.12,2431.0,338.5861,339.1319,338.5861,338.9061,2431.0
2021-11-12 10:05:00,360.12,360.19,359.94,360.01,2300.0,338.9061,338.972,338.7367,338.8026,2300.0
2021-11-12 10:10:00,360.02,360.19,359.48,359.71,5148.0,338.812,338.972,338.3038,338.5202,5148.0
2021-11-12 10:15:00,359.79,359.84,359.72,359.82,900.0,338.5955,338.6426,338.5296,338.6238,900.0
2021-11-12 10:20:00,360.03,360.25,359.68,360.13,1500.0,338.8214,339.0284,338.492,338.9155,1500.0
2021-11-12 10:25:00,360.01,360.11,359.69,359.76,3725.0,338.8026,338.8967,338.5014,338.5673,3725.0
2021-11-12 10:30:00,359.76,360.26,359.76,359.9,3200.0,338.5673,339.0378,338.5673,338.699,3200.0
2021-11-12 10:35:00,359.9,360.01,359.68,359.82,1300.0,338.699,338.8026,338.492,338.6238,1300.0
2021-11-12 10:40:00,359.9,360.17,359.86,360.11,3200.0,338.699,338.9531,338.6614,338.8967,3200.0
2021-11-12 10:45:00,360.1,360.12,359.87,359.93,1500.0,338.8873,338.9061,338.6708,338.7273,1500.0
2021-11-12 10:50:00,360.01,360.22,359.74,359.75,1894.0,338.8026,339.0002,338.5485,338.5579,1894.0
2021-11-12 10:55:00,359.56,360.19,359.5,360.0,1640.0,338.3791,338.972,338.3226,338.7932,1640.0
2021-11-12 11:00:00,359.99,360.36,359.94,360.1,2329.0,338.7837,339.1319,338.7367,338.8873,2329.0
2021-11-12 11:05:00,360.24,360.25,359.9,359.92,2876.0,339.019,339.0284,338.699,338.7179,2876.0
2021-11-12 11:10:00,359.92,359.92,359.59,359.66,765.0,338.7179,338.7179,338.4073,338.4732,765.0
2021-11-12 11:15:00,360.01,360.18,360.01,360.01,3396.0,338.8026,338.9625,338.8026,338.8026,3396.0
2021-11-12 11:20:00,360.01,360.27,359.89,360.01,4002.0,338.8026,339.0472,338.6896,338.8026,4002.0
2021-11-12 11:25:00,360.01,360.01,359.6,359.94,2095.0,338.8026,338.8026,338.4167,338.7367,2095.0
2021-11-12 11:30:00,359.94,360.09,359.88,360.09,3354.0,338.7367,338.8779,338.6802,338.8779,3354.0
2021-11-12 11:35:00,360.01,360.07,360.0,360.07,3037.0,338.8026,338.859,338.7932,338.859,3037.0
2021-11-12 11:40:00,360.04,360.11,359.84,359.86,3586.0,338.8308,338.8967,338.6426,338.6614,3586.0
2021-11-12 11:45:00,359.88,360.07,359.86,359.9,2116.0,338.6802,338.859,338.6614,338.699,2116.0
2021-11-12 11:50:00,359.92,360.15,359.91,360.0,10688.0,338.7179,338.9343,338.7085,338.7932,10688.0
2021-11-12 11:55:00,360.0,360.12,359.9,359.95,12341.0,338.7932,338.9061,338.699,338.7461,12341.0
2021-11-12 12:00:00,359.95,360.21,359.92,360.08,13042.0,338.7461,338.9908,338.7179,338.8684,13042.0
2021-11-12 12:05:00,360.06,360.49,360.05,360.3,18365.0,338.8496,339.2543,338.8402,339.0755,18365.0
2021-11-12 12:10:00,360.35,360.44,360.21,360.35,6886.0,339.1225,339.2072,338.9908,339.1225,6886.0
2021-11-12 12:15:00,360.32,360.32,359.96,360.0,6273.0,339.0943,339.0943,338.7555,338.7932,6273.0
2021-11-12 12:20:00,360.0,360.09,359.9,360.0,3191.0,338.7932,338.8779,338.699,338.7932,3191.0
2021-11-12 12:25:00,359.99,360.03,359.87,359.96,2303.0,338.7837,338.8214,338.6708,338.7555,2303.0
2021-11-12 12:30:00,359.96,359.96,359.86,359.86,500.0,338.7555,338.7555,338.6614,338.6614,500.0
2021-11-12 12:35:00,359.85,360.03,359.85,359.9,3662.0,338.652,338.8214,338.652,338.699,3662.0
2021-11-12 12:40:00,359.93,359.93,359.61,359.63,1450.0,338.7273,338.7273,338.4261,338.4449,1450.0
2021-11-12 12:45:00,359.89,359.89,359.8,359.86,1511.0,338.6896,338.6896,338.6049,338.6614,1511.0
2021-11-12 12:50:00,359.91,359.91,359.78,359.87,1534.0,338.7085,338.7085,338.5861,338.6708,1534.0
2021-11-12 12:55:00,360.0,360.03,359.86,359.86,2312.0,338.7932,338.8214,338.6614,338.6614,2312.0
2021-11-12 13:00:00,359.86,359.87,359.77,359.77,500.0,338.6614,338.6708,338.5767,338.5767,500.0
2021-11-12 13:05:00,359.65,359.66,359.65,359.65,574.0,338.4638,338.4732,338.4638,338.4638,574.0
2021-11-12 13:10:00,359.64,359.64,359.44,359.56,3625.0,338.4544,338.4544,338.2661,338.3791,3625.0
2021-11-12 13:15:00,359.53,359.54,359.22,359.29,2127.0,338.3508,338.3602,338.0591,338.125,2127.0
2021-11-12 13:20:00,359.29,359.3,359.07,359.23,1024.0,338.125,338.1344,337.9179,338.0685,1024.0
2021-11-12 13:25:00,359.34,359.55,359.32,359.55,1401.0,338.172,338.3697,338.1532,338.3697,1401.0
2021-11-12 13:30:00,359.55,359.92,359.55,359.88,1399.0,338.3697,338.7179,338.3697,338.6802,1399.0
2021-11-12 13:35:00,359.92,360.02,359.85,359.91,1500.0,338.7179,338.812,338.652,338.7085,1500.0
2021-11-12 13:40:00,360.0,360.06,359.85,360.0,4803.0,338.7932,338.8496,338.652,338.7932,4803.0
2021-11-12 13:45:00,360.0,360.07,359.91,359.97,9120.0,338.7932,338.859,338.7085,338.7649,9120.0
2021-11-12 13:50:00,359.98,360.04,359.88,359.88,2700.0,338.7743,338.8308,338.6802,338.6802,2700.0
2021-11-12 13:55:00,359.98,360.04,359.96,360.0,3100.0,338.7743,338.8308,338.7555,338.7932,3100.0
2021-11-12 14:00:00,359.96,360.07,359.91,359.95,3109.0,338.7555,338.859,338.7085,338.7461,3109.0
2021-11-12 14:05:00,359.95,359.95,359.85,359.9,1684.0,338.7461,338.7461,338.652,338.699,1684.0
2021-11-12 14:10:00,359.9,360.1,359.9,360.01,3953.0,338.699,338.8873,338.699,338.8026,3953.0
2021-11-12 14:15:00,360.0,360.0,359.92,359.99,2063.0,338.7932,338.7932,338.7179,338.7837,2063.0
2021-11-12 14:20:00,360.0,360.04,359.85,359.98,3774.0,338.7932,338.8308,338.652,338.7743,3774.0
2021-11-12 14:25:00,359.98,360.0,359.9,360.0,1380.0,338.7743,338.7932,338.699,338.7932,1380.0
2021-11-12 14:30:00,360.0,360.03,359.83,359.88,2992.0,338.7932,338.8214,338.6332,338.6802,2992.0
2021-11-12 14:35:00,359.96,360.0,359.54,359.63,3218.0,338.7555,338.7932,338.3602,338.4449,3218.0
2021-11-12 14:40:00,359.56,359.61,359.52,359.53,1125.0,338.3791,338.4261,338.3414,338.3508,1125.0
2021-11-12 14:45:00,359.48,359.56,359.47,359.56,1400.0,338.3038,338.3791,338.2944,338.3791,1400.0
2021-11-12 14:50:00,359.65,359.65,359.5,359.56,1900.0,338.4638,338.4638,338.3226,338.3791,1900.0
2021-11-12 14:55:00,359.57,359.66,359.56,359.56,1310.0,338.3885,338.4732,338.3791,338.3791,1310.0
2021-11-12 15:00:00,359.61,359.61,359.56,359.56,2056.0,338.4261,338.4261,338.3791,338.3791,2056.0
2021-11-12 15:05:00,359.56,359.7,359.56,359.7,1631.0,338.3791,338.5108,338.3791,338.5108,1631.0
2021-11-12 15:10:00,359.67,359.84,359.67,359.84,1903.0,338.4826,338.6426,338.4826,338.6426,1903.0
2021-11-12 15:15:00,359.84,359.86,359.8,359.81,2050.0,338.6426,338.6614,338.6049,338.6143,2050.0
2021-11-12 15:20:00,359.81,359.84,359.73,359.75,2202.0,338.6143,338.6426,338.5391,338.5579,2202.0
2021-11-12 15:25:00,359.75,359.88,359.71,359.87,2100.0,338.5579,338.6802,338.5202,338.6708,2100.0
2021-11-12 15:30:00,359.88,359.94,359.76,359.94,5268.0,338.6802,338.7367,338.5673,338.7367,5268.0
2021-11-12 15:35:00,359.86,360.33,359.84,359.96,8704.0,338.6614,339.1037,338.6426,338.7555,8704.0
2021-11-12 15:40:00,359.89,359.94,359.81,359.9,4053.0,338.6896,338.7367,338.6143,338.699,4053.0
2021-11-12 15:45:00,359.88,359.88,359.43,359.72,2487.0,338.6802,338.6802,338.2567,338.5296,2487.0
2021-11-12 15:50:00,359.54,359.76,359.29,359.48,7292.0,338.3602,338.5673,338.125,338.3038,7292.0
2021-11-12 15:55:00,359.49,359.78,359.43,359.65,22436.0,338.3132,338.5861,338.2567,338.4638,22436.0
2021-11-15 09:30:00,360.5,360.58,359.45,360.38,9218.0,339.2637,339.339,338.2756,339.1508,9218.0
2021-11-15 09:35:00,360.13,361.59,360.09,360.09,4427.0,338.9155,340.2895,338.8779,338.8779,4427.0
2021-11-15 09:40:00,360.01,360.64,360.01,360.05,3624.0,338.8026,339.3955,338.8026,338.8402,3624.0
2021-11-15 09:45:00,360.02,360.6,360.01,360.36,11490.0,338.812,339.3578,338.8026,339.1319,11490.0
2021-11-15 09:50:00,360.19,360.6,359.95,360.11,5003.0,338.972,339.3578,338.7461,338.8967,5003.0
2021-11-15 09:55:00,360.13,361.05,360.0,360.09,6504.0,338.9155,339.7813,338.7932,338.8779,6504.0
2021-11-15 10:00:00,360.11,360.82,359.38,359.38,14221.0,338.8967,339.5648,338.2097,338.2097,14221.0
2021-11-15 10:05:00,359.75,360.18,359.64,359.64,4235.0,338.5579,338.9625,338.4544,338.4544,4235.0
2021-11-15 10:10:00,359.82,359.83,359.27,359.61,5100.0,338.6238,338.6332,338.1062,338.4261,5100.0
2021-11-15 10:15:00,359.61,360.09,359.58,359.75,1225.0,338.4261,338.8779,338.3979,338.5579,1225.0
2021-11-15 10:20:00,360.11,360.41,359.51,359.86,4636.0,338.8967,339.179,338.332,338.6614,4636.0
2021-11-15 10:25:00,360.15,360.38,359.85,359.98,26885.0,338.9343,339.1508,338.652,338.7743,26885.0
2021-11-15 10:30:00,359.93,360.39,359.73,360.08,19819.0,338.7273,339.1602,338.5391,338.8684,19819.0
2021-11-15 10:35:00,360.01,360.2,359.9,359.94,9399.0,338.8026,338.9814,338.699,338.7367,9399.0
2021-11-15 10:40:00,360.08,360.21,359.87,359.96,18219.0,338.8684,338.9908,338.6708,338.7555,18219.0
2021-11-15 10:45:00,359.9,360.25,359.8,360.17,22820.0,338.699,339.0284,338.6049,338.9531,22820.0
2021-11-15 10:50:00,360.22,360.92,360.12,360.29,24341.0,339.0002,339.659,338.9061,339.0661,24341.0
2021-11-15 10:55:00,360.25,360.55,359.98,359.98,15202.0,339.0284,339.3108,338.7743,338.7743,15202.0
2021-11-15 11:00:00,360.15,360.15,359.92,360.0,4934.0,338.9343,338.9343,338.7179,338.7932,4934.0
2021-11-15 11:05:00,360.0,360.18,359.96,360.06,9089.0,338.7932,338.9625,338.7555,338.8496,9089.0
2021-11-15 11:10:00,360.02,360.13,359.83,359.86,8235.0,338.812,338.9155,338.6332,338.6614,8235.0
2021-11-15 11:15:00,359.94,360.1,359.81,359.96,9047.0,338.7367,338.8873,338.6143,338.7555,9047.0
2021-11-15 11:20:00,360.01,360.08,359.85,359.91,9029.0,338.8026,338.8684,338.652,338.7085,9029.0
2021-11-15 11:25:00,359.99,360.03,359.84,359.86,2439.0,338.7837,338.8214,338.6426,338.6614,2439.0
2021-11-15 11:30:00,359.77,360.14,359.55,360.05,4042.0,338.5767,338.9249,338.3697,338.8402,4042.0
2021-11-15 11:35:00,360.02,360.22,359.89,360.0,28939.0,338.812,339.0002,338.6896,338.7932,28939.0
2021-11-15 11:40:00,360.01,360.21,359.96,360.04,28535.0,338.8026,338.9908,338.7555,338.8308,28535.0
2021-11-15 11:45:00,360.01,360.22,359.98,360.18,9556.0,338.8026,339.0002,338.7743,338.9625,9556.0
2021-11-15 11:50:00,360.18,360.3,359.92,360.03,11084.0,338.9625,339.0755,338.7179,338.8214,11084.0
2021-11-15 11:55:00,360.06,360.09,359.92,360.02,8053.0,338.8496,338.8779,338.7179,338.812,8053.0
2021-11-15 12:00:00,360.0,360.1,359.88,359.88,4799.0,338.7932,338.8873,338.6802,338.6802,4799.0
2021-11-15 12:05:00,359.88,360.08,359.88,360.0,4810.0,338.6802,338.8684,338.6802,338.7932,4810.0
2021-11-15 12:10:00,360.03,360.13,359.96,360.0,14370.0,338.8214,338.9155,338.7555,338.7932,14370.0
2021-11-15 12:15:00,360.0,360.0,359.76,359.88,1500.0,338.7932,338.7932,338.5673,338.6802,1500.0
2021-11-15 12:20:00,359.77,360.05,359.77,359.95,2205.0,338.5767,338.8402,338.5767,338.7461,2205.0
2021-11-15 12:25:00,359.91,360.33,359.91,360.15,21311.0,338.7085,339.1037,338.7085,338.9343,21311.0
2021-11-15 12:30:00,360.19,360.35,360.08,360.16,11717.0,338.972,339.1225,338.8684,338.9437,11717.0
2021-11-15 12:35:00,360.14,360.21,359.94,360.1,16922.0,338.9249,338.9908,338.7367,338.8873,16922.0
2021-11-15 12:40:00,360.1,360.3,360.06,360.23,11706.0,338.8873,339.0755,338.8496,339.0096,11706.0
2021-11-15 12:45:00,360.23,360.24,359.98,360.0,6975.0,339.0096,339.019,338.7743,338.7932,6975.0
2021-11-15 12:50:00,360.02,360.21,359.97,360.13,10568.0,338.812,338.9908,338.7649,338.9155,10568.0
2021-11-15 12:55:00,360.15,360.89,360.15,360.74,7471.0,338.9343,339.6307,338.9343,339.4896,7471.0
2021-11-15 13:00:00,360.66,360.67,360.46,360.54,13383.0,339.4143,339.4237,339.2261,339.3013,13383.0
2021-11-15 13:05:00,360.59,360.65,360.5,360.57,7439.0,339.3484,339.4049,339.2637,339.3296,7439.0
2021-11-15 13:10:00,360.59,360.67,360.54,360.62,9956.0,339.3484,339.4237,339.3013,339.3766,9956.0
2021-11-15 13:15:00,360.56,360.73,360.47,360.53,8539.0,339.3202,339.4801,339.2355,339.2919,8539.0
2021-11-15 13:20:00,360.49,360.6,360.45,360.54,2402.0,339.2543,339.3578,339.2166,339.3013,2402.0
2021-11-15 13:25:00,360.51,360.63,360.4,360.4,3709.0,339.2731,339.386,339.1696,339.1696,3709.0
2021-11-15 13:30:00,360.4,360.41,360.05,360.38,6400.0,339.1696,339.179,338.8402,339.1508,6400.0
2021-11-15 13:35:00,360.52,360.63,360.5,360.55,2887.0,339.2825,339.386,339.2637,339.3108,2887.0
2021-11-15 13:40:00,360.6,360.63,360.52,360.56,1700.0,339.3578,339.386,339.2825,339.3202,1700.0
2021-11-15 13:45:00,360.53,360.63,360.35,360.6,3007.0,339.2919,339.386,339.1225,339.3578,3007.0
2021-11-15 13:50:00,360.6,360.76,360.54,360.68,7447.0,339.3578,339.5084,339.3013,339.4331,7447.0
2021-11-15 13:55:00,360.68,360.72,360.5,360.6,12217.0,339.4331,339.4707,339.2637,339.3578,12217.0
2021-11-15 14:00:00,360.61,360.79,360.61,360.69,14842.0,339.3672,339.5366,339.3672,339.4425,14842.0
2021-11-15 14:05:00,360.7,360.74,360.48,360.63,10463.0,339.4519,339.4896,339.2449,339.386,10463.0
2021-11-15 14:10:00,360.63,360.7,360.55,360.56,6070.0,339.386,339.4519,339.3108,339.3202,6070.0
2021-11-15 14:15:00,360.61,360.65,360.39,360.55,4600.0,339.3672,339.4049,339.1602,339.3108,4600.0
2021-11-15 14:20:00,360.54,360.63,360.41,360.58,4208.0,339.3013,339.386,339.179,339.339,4208.0
2021-11-15 14:25:00,360.54,360.55,360.25,360.25,2700.0,339.3013,339.3108,339.0284,339.0284,2700.0
2021-11-15 14:30:00,360.35,360.38,360.23,360.27,2656.0,339.1225,339.1508,339.0096,339.0472,2656.0
2021-11-15 14:35:00,360.4,360.62,360.4,360.58,2911.0,339.1696,339.3766,339.1696,339.339,2911.0
2021-11-15 14:40:00,360.58,360.58,360.4,360.56,2143.0,339.339,339.339,339.1696,339.3202,2143.0
2021-11-15 14:45:00,360.49,360.56,360.35,360.46,2851.0,339.2543,339.3202,339.1225,339.2261,2851.0
2021-11-15 14:50:00,360.48,360.55,360.45,360.49,4658.0,339.2449,339.3108,339.2166,339.2543,4658.0
2021-11-15 14:55:00,360.54,360.54,360.3,360.34,3914.0,339.3013,339.3013,339.0755,339.1131,3914.0
2021-11-15 15:00:00,360.35,360.5,360.29,360.43,2063.0,339.1225,339.2637,339.0661,339.1978,2063.0
2021-11-15 15:05:00,360.42,360.42,360.18,360.18,1000.0,339.1884,339.1884,338.9625,338.9625,1000.0
2021-11-15 15:10:00,360.2,360.34,360.17,360.17,3100.0,338.9814,339.1131,338.9531,338.9531,3100.0
2021-11-15 15:15:00,360.21,360.31,360.0,360.0,2254.0,338.9908,339.0849,338.7932,338.7932,2254.0
2021-11-15 15:20:00,360.08,360.17,360.01,360.01,2975.0,338.8684,338.9531,338.8026,338.8026,2975.0
2021-11-15 15:25:00,360.01,360.01,359.74,359.74,2292.0,338.8026,338.8026,338.5485,338.5485,2292.0
2021-11-15 15:30:00,359.74,359.82,359.59,359.8,2576.0,338.5485,338.6238,338.4073,338.6049,2576.0
2021-11-15 15:35:00,359.79,360.11,359.77,359.96,2860.0,338.5955,338.8967,338.5767,338.7555,2860.0
2021-11-15 15:40:00,359.96,360.13,359.88,359.95,6960.0,338.7555,338.9155,338.6802,338.7461,6960.0
2021-11-15 15:45:00,359.92,359.92,359.54,359.7,3201.0,338.7179,338.7179,338.3602,338.5108,3201.0
2021-11-15 15:50:00,359.91,359.95,359.78,359.79,4524.0,338.7085,338.7461,338.5861,338.5955,4524.0
2021-11-15 15:55:00,359.77,360.01,359.75,360.01,35657.0,338.5767,338.8026,338.5579,338.8026,35657.0
2021-11-16 09:30:00,360.46,361.23,359.54,360.58,15351.0,339.2261,339.9507,338.3602,339.339,15351.0
2021-11-16 09:35:00,360.09,360.2,359.6,360.01,7725.0,338.8779,338.9814,338.4167,338.8026,7725.0
2021-11-16 09:40:00,360.0,360.39,359.72,359.78,7752.0,338.7932,339.1602,338.5296,338.5861,7752.0
2021-11-16 09:45:00,359.91,360.01,359.36,359.85,2063.0,338.7085,338.8026,338.1909,338.652,2063.0
2021-11-16 09:50:00,360.01,360.32,359.49,360.03,6671.0,338.8026,339.0943,338.3132,338.8214,6671.0
2021-11-16 09:55:00,359.88,360.0,359.74,359.94,2001.0,338.6802,338.7932,338.5485,338.7367,2001.0
2021-11-16 10:00:00,359.94,360.05,359.69,360.04,3028.0,338.7367,338.8402,338.5014,338.8308,3028.0
2021-11-16 10:05:00,359.94,360.02,359.6,359.73,4150.0,338.7367,338.812,338.4167,338.5391,4150.0
2021-11-16 10:10:00,359.62,359.92,359.33,359.89,2233.0,338.4355,338.7179,338.1626,338.6896,2233.0
2021-11-16 10:15:00,359.92,359.99,358.98,359.11,3135.0,338.7179,338.7837,337.8332,337.9556,3135.0
2021-11-16 10:20:00,359.1,359.16,358.67,358.67,1700.0,337.9462,338.0026,337.5415,337.5415,1700.0
2021-11-16 10:25:00,358.67,358.77,358.07,358.3,5438.0,337.5415,337.6356,336.9768,337.1933,5438.0
2021-11-16 10:30:00,358.4,358.69,358.29,358.29,4851.0,337.2874,337.5603,337.1839,337.1839,4851.0
2021-11-16 10:35:00,358.38,358.74,358.26,358.45,2510.0,337.2686,337.6074,337.1557,337.3345,2510.0
2021-11-16 10:40:00,358.59,358.59,358.0,358.0,1019.0,337.4662,337.4662,336.911,336.911,1019.0
2021-11-16 10:45:00,358.11,358.37,358.01,358.37,1500.0,337.0145,337.2592,336.9204,337.2592,1500.0
2021-11-16 10:50:00,358.55,358.55,358.15,358.22,2651.0,337.4286,337.4286,337.0521,337.118,2651.0
2021-11-16 10:55:00,358.27,358.42,358.16,358.28,1735.0,337.1651,337.3062,337.0615,337.1745,1735.0
2021-11-16 11:00:00,358.4,358.4,358.23,358.24,1200.0,337.2874,337.2874,337.1274,337.1368,1200.0
2021-11-16 11:05:00,358.27,358.54,358.26,358.47,1100.0,337.1651,337.4192,337.1557,337.3533,1100.0
2021-11-16 11:10:00,358.55,358.61,358.07,358.07,3193.0,337.4286,337.485,336.9768,336.9768,3193.0
2021-11-16 11:15:00,358.03,358.15,357.79,358.15,3540.0,336.9392,337.0521,336.7133,337.0521,3540.0
2021-11-16 11:20:00,358.32,358.45,357.96,357.96,3434.0,337.2121,337.3345,336.8733,336.8733,3434.0
2021-11-16 11:25:00,358.06,358.09,357.5,357.5,2400.0,336.9674,336.9957,336.4404,336.4404,2400.0
2021-11-16 11:30:00,357.75,358.07,357.75,357.94,1410.0,336.6757,336.9768,336.6757,336.8545,1410.0
2021-11-16 11:35:00,358.01,358.11,357.84,357.99,1702.0,336.9204,337.0145,336.7604,336.9016,1702.0
2021-11-16 11:40:00,357.96,358.01,357.35,357.35,2807.0,336.8733,336.9204,336.2993,336.2993,2807.0
2021-11-16 11:45:00,357.35,357.35,357.09,357.1,1500.0,336.2993,336.2993,336.0546,336.064,1500.0
2021-11-16 11:50:00,357.0,357.03,356.57,356.57,2897.0,335.9699,335.9981,335.5652,335.5652,2897.0
2021-11-16 11:55:00,356.62,356.84,356.54,356.69,1904.0,335.6123,335.8193,335.537,335.6781,1904.0
2021-11-16 12:00:00,356.64,356.69,356.28,356.28,3032.0,335.6311,335.6781,335.2923,335.2923,3032.0
2021-11-16 12:05:00,356.14,356.14,355.65,355.81,6496.0,335.1605,335.1605,334.6994,334.85,6496.0
2021-11-16 12:10:00,355.8,355.93,355.6,355.91,1360.0,334.8406,334.9629,334.6523,334.9441,1360.0
2021-11-16 12:15:00,355.84,355.87,355.7,355.7,1779.0,334.8782,334.9064,334.7465,334.7465,1779.0
2021-11-16 12:20:00,355.7,355.94,355.7,355.85,3141.0,334.7465,334.9723,334.7465,334.8876,3141.0
2021-11-16 12:25:00,355.94,355.95,355.86,355.94,1000.0,334.9723,334.9817,334.897,334.9723,1000.0
2021-11-16 12:30:00,355.81,356.35,355.81,356.25,3250.0,334.85,335.3582,334.85,335.2641,3250.0
2021-11-16 12:35:00,356.26,356.33,355.9,355.92,5693.0,335.2735,335.3393,334.9347,334.9535,5693.0
2021-11-16 12:40:00,355.92,356.13,355.84,356.04,3277.0,334.9535,335.1511,334.8782,335.0664,3277.0
2021-11-16 12:45:00,356.11,356.2,355.91,355.98,10286.0,335.1323,335.217,334.9441,335.01,10286.0
2021-11-16 12:50:00,356.02,356.43,355.96,356.1,11202.0,335.0476,335.4335,334.9911,335.1229,11202.0
2021-11-16 12:55:00,356.12,356.24,355.96,355.97,10486.0,335.1417,335.2546,334.9911,335.0006,10486.0
2021-11-16 13:00:00,355.99,356.08,355.86,356.01,2972.0,335.0194,335.1041,334.897,335.0382,2972.0
2021-11-16 13:05:00,356.01,356.12,355.92,355.93,3283.0,335.0382,335.1417,334.9535,334.9629,3283.0
2021-11-16 13:10:00,355.94,356.01,355.94,355.98,1116.0,334.9723,335.0382,334.9723,335.01,1116.0
2021-11-16 13:15:00,356.02,356.02,355.82,355.89,1556.0,335.0476,335.0476,334.8594,334.9253,1556.0
2021-11-16 13:20:00,355.9,356.16,355.89,356.02,8624.0,334.9347,335.1794,334.9253,335.0476,8624.0
2021-11-16 13:25:00,356.07,356.11,355.97,355.97,5657.0,335.0947,335.1323,335.0006,335.0006,5657.0
2021-11-16 13:30:00,356.01,356.28,356.0,356.28,18462.0,335.0382,335.2923,335.0288,335.2923,18462.0
2021-11-16 13:35:00,356.22,356.25,355.93,355.99,17678.0,335.2358,335.2641,334.9629,335.0194,17678.0
2021-11-16 13:40:00,355.95,356.07,355.86,355.96,4873.0,334.9817,335.0947,334.897,334.9911,4873.0
2021-11-16 13:45:00,355.92,356.17,355.87,356.01,9943.0,334.9535,335.1888,334.9064,335.0382,9943.0
2021-11-16 13:50:00,356.0,356.0,355.77,355.79,1900.0,335.0288,335.0288,334.8123,334.8312,1900.0
2021-11-16 13:55:00,355.72,355.79,355.49,355.79,1751.0,334.7653,334.8312,334.5488,334.8312,1751.0
2021-11-16 14:00:00,355.88,356.04,355.66,355.67,5426.0,334.9159,335.0664,334.7088,334.7182,5426.0
2021-11-16 14:05:00,355.6,355.6,355.27,355.27,1013.0,334.6523,334.6523,334.3418,334.3418,1013.0
2021-11-16 14:10:00,355.22,355.22,355.0,355.0,2611.0,334.2947,334.2947,334.0877,334.0877,2611.0
2021-11-16 14:15:00,354.91,354.99,354.75,354.75,1920.0,334.003,334.0783,333.8524,333.8524,1920.0
2021-11-16 14:20:00,354.81,355.17,354.76,354.99,7999.0,333.9089,334.2477,333.8618,334.0783,7999.0
2021-11-16 14:25:00,354.93,355.09,354.83,355.07,3238.0,334.0218,334.1724,333.9277,334.1536,3238.0
2021-11-16 14:30:00,355.04,355.5,354.93,355.5,2217.0,334.1253,334.5582,334.0218,334.5582,2217.0
2021-11-16 14:35:00,355.57,355.57,355.38,355.38,1100.0,334.6241,334.6241,334.4453,334.4453,1100.0
2021-11-16 14:40:00,355.52,355.75,355.52,355.66,1782.0,334.5771,334.7935,334.5771,334.7088,1782.0
2021-11-16 14:45:00,355.69,355.87,355.68,355.75,2104.0,334.737,334.9064,334.7276,334.7935,2104.0
2021-11-16 14:50:00,355.81,356.24,355.64,356.24,4381.0,334.85,335.2546,334.69,335.2546,4381.0
2021-11-16 14:55:00,356.23,356.75,356.19,356.54,2800.0,335.2452,335.7346,335.2076,335.537,2800.0
2021-11-16 15:00:00,356.46,356.46,356.01,356.03,6404.0,335.4617,335.4617,335.0382,335.057,6404.0
2021-11-16 15:05:00,356.06,356.08,355.87,355.94,2177.0,335.0852,335.1041,334.9064,334.9723,2177.0
2021-11-16 15:10:00,356.03,356.2,355.85,356.13,5300.0,335.057,335.217,334.8876,335.1511,5300.0
2021-11-16 15:15:00,356.13,356.17,355.92,356.03,4045.0,335.1511,335.1888,334.9535,335.057,4045.0
2021-11-16 15:20:00,356.11,356.11,355.99,356.04,5030.0,335.1323,335.1323,335.0194,335.0664,5030.0
2021-11-16 15:25:00,356.04,356.04,355.9,356.0,4800.0,335.0664,335.0664,334.9347,335.0288,4800.0
2021-11-16 15:30:00,355.87,356.06,355.69,356.05,5893.0,334.9064,335.0852,334.737,335.0758,5893.0
2021-11-16 15:35:00,356.05,356.06,355.53,355.6,3535.0,335.0758,335.0852,334.5865,334.6523,3535.0
2021-11-16 15:40:00,355.71,355.71,355.38,355.41,2861.0,334.7559,334.7559,334.4453,334.4735,2861.0
2021-11-16 15:45:00,355.43,355.57,355.33,355.42,7317.0,334.4924,334.6241,334.3983,334.483,7317.0
2021-11-16 15:50:00,355.36,355.36,354.87,354.91,23678.0,334.4265,334.4265,333.9653,334.003,23678.0
2021-11-16 15:55:00,354.92,355.12,354.57,354.62,63841.0,334.0124,334.2006,333.683,333.7301,63841.0
2021-11-17 09:30:00,355.44,356.78,355.0,355.31,10217.0,334.5018,335.7628,334.0877,334.3794,10217.0
2021-11-17 09:35:00,355.11,356.4,355.11,355.5,3978.0,334.1912,335.4052,334.1912,334.5582,3978.0
2021-11-17 09:40:00,355.17,356.0,355.11,355.56,9820.0,334.2477,335.0288,334.1912,334.6147,9820.0
2021-11-17 09:45:00,355.56,355.97,355.35,355.57,6007.0,334.6147,335.0006,334.4171,334.6241,6007.0
2021-11-17 09:50:00,355.59,355.89,355.56,355.72,3974.0,334.6429,334.9253,334.6147,334.7653,3974.0
2021-11-17 09:55:00,355.73,355.85,355.06,355.56,7279.0,334.7747,334.8876,334.1442,334.6147,7279.0
2021-11-17 10:00:00,355.53,355.74,355.31,355.48,9389.0,334.5865,334.7841,334.3794,334.5394,9389.0
2021-11-17 10:05:00,355.65,355.66,355.27,355.34,6005.0,334.6994,334.7088,334.3418,334.4077,6005.0
2021-11-17 10:10:00,355.56,355.66,355.32,355.49,12500.0,334.6147,334.7088,334.3888,334.5488,12500.0
2021-11-17 10:15:00,355.39,355.5,355.28,355.29,2000.0,334.4547,334.5582,334.3512,334.3606,2000.0
2021-11-17 10:20:00,355.37,355.56,355.05,355.56,3080.0,334.4359,334.6147,334.1347,334.6147,3080.0
2021-11-17 10:25:00,355.56,355.56,355.26,355.52,2444.0,334.6147,334.6147,334.3324,334.5771,2444.0
2021-11-17 10:30:00,355.48,355.89,355.4,355.58,16457.0,334.5394,334.9253,334.4641,334.6335,16457.0
2021-11-17 10:35:00,355.58,355.81,355.49,355.55,23274.0,334.6335,334.85,334.5488,334.6053,23274.0
2021-11-17 10:40:00,355.59,355.59,355.27,355.44,938.0,334.6429,334.6429,334.3418,334.5018,938.0
2021-11-17 10:45:00,355.45,355.45,354.97,354.98,1800.0,334.5112,334.5112,334.0595,334.0689,1800.0
2021-11-17 10:50:00,354.83,354.96,354.32,354.51,1541.0,333.9277,334.05,333.4477,333.6266,1541.0
2021-11-17 10:55:00,354.74,354.89,354.63,354.83,1618.0,333.843,333.9842,333.7395,333.9277,1618.0
2021-11-17 11:00:00,354.75,355.15,354.74,354.86,2337.0,333.8524,334.2289,333.843,333.9559,2337.0
2021-11-17 11:05:00,354.98,355.41,354.98,355.3,1150.0,334.0689,334.4735,334.0689,334.37,1150.0
2021-11-17 11:10:00,355.5,355.67,355.5,355.62,2239.0,334.5582,334.7182,334.5582,334.6712,2239.0
2021-11-17 11:15:00,355.58,355.64,355.46,355.52,4745.0,334.6335,334.69,334.5206,334.5771,4745.0
2021-11-17 11:20:00,355.54,355.56,355.03,355.25,1500.0,334.5959,334.6147,334.1159,334.323,1500.0
2021-11-17 11:25:00,355.34,355.39,354.86,354.91,2800.0,334.4077,334.4547,333.9559,334.003,2800.0
2021-11-17 11:30:00,354.84,355.02,354.84,354.88,1500.0,333.9371,334.1065,333.9371,333.9748,1500.0
2021-11-17 11:35:00,354.89,354.89,354.58,354.67,1363.0,333.9842,333.9842,333.6924,333.7771,1363.0
2021-11-17 11:40:00,354.73,354.99,354.73,354.99,1753.0,333.8336,334.0783,333.8336,334.0783,1753.0
2021-11-17 11:45:00,355.08,355.55,355.08,355.55,1350.0,334.163,334.6053,334.163,334.6053,1350.0
2021-11-17 11:50:00,355.59,355.59,355.43,355.53,1655.0,334.6429,334.6429,334.4924,334.5865,1655.0
2021-11-17 11:55:00,355.38,355.57,355.35,355.38,1701.0,334.4453,334.6241,334.4171,334.4453,1701.0
2021-11-17 12:00:00,355.46,355.57,355.45,355.48,1587.0,334.5206,334.6241,334.5112,334.5394,1587.0
2021-11-17 12:05:00,355.5,355.57,355.37,355.55,4181.0,334.5582,334.6241,334.4359,334.6053,4181.0
2021-11-17 12:10:00,355.55,355.55,355.4,355.44,2318.0,334.6053,334.6053,334.4641,334.5018,2318.0
2021-11-17 12:15:00,355.4,355.66,355.4,355.59,28280.0,334.4641,334.7088,334.4641,334.6429,28280.0
2021-11-17 12:20:00,355.58,355.65,355.34,355.44,10331.0,334.6335,334.6994,334.4077,334.5018,10331.0
2021-11-17 12:25:00,355.44,355.64,355.28,355.63,3056.0,334.5018,334.69,334.3512,334.6806,3056.0
2021-11-17 12:30:00,355.64,355.65,355.39,355.55,8700.0,334.69,334.6994,334.4547,334.6053,8700.0
2021-11-17 12:35:00,355.55,355.6,355.38,355.55,5488.0,334.6053,334.6523,334.4453,334.6053,5488.0
2021-11-17 12:40:00,355.55,355.58,355.4,355.5,3000.0,334.6053,334.6335,334.4641,334.5582,3000.0
2021-11-17 12:45:00,355.44,355.6,355.44,355.53,5000.0,334.5018,334.6523,334.5018,334.5865,5000.0
2021-11-17 12:50:00,355.55,355.6,355.45,355.53,6888.0,334.6053,334.6523,334.5112,334.5865,6888.0
2021-11-17 12:55:00,355.55,355.75,355.5,355.55,15084.0,334.6053,334.7935,334.5582,334.6053,15084.0
2021-11-17 13:00:00,355.55,355.66,355.5,355.55,14217.0,334.6053,334.7088,334.5582,334.6053,14217.0
2021-11-17 13:05:00,355.56,355.58,355.48,355.53,6626.0,334.6147,334.6335,334.5394,334.5865,6626.0
2021-11-17 13:10:00,355.55,355.74,355.42,355.46,18151.0,334.6053,334.7841,334.483,334.5206,18151.0
2021-11-17 13:15:00,355.45,355.47,355.4,355.41,2000.0,334.5112,334.53,334.4641,334.4735,2000.0
2021-11-17 13:20:00,355.39,355.5,355.38,355.5,800.0,334.4547,334.5582,334.4453,334.5582,800.0
2021-11-17 13:25:00,355.47,355.47,355.22,355.22,908.0,334.53,334.53,334.2947,334.2947,908.0
2021-11-17 13:30:00,355.25,355.33,355.05,355.33,1000.0,334.323,334.3983,334.1347,334.3983,1000.0
2021-11-17 13:35:00,355.42,355.64,355.41,355.55,3700.0,334.483,334.69,334.4735,334.6053,3700.0
2021-11-17 13:40:00,355.53,355.54,355.46,355.46,2000.0,334.5865,334.5959,334.5206,334.5206,2000.0
2021-11-17 13:45:00,355.43,355.49,355.43,355.47,2049.0,334.4924,334.5488,334.4924,334.53,2049.0
2021-11-17 13:50:00,355.46,355.47,355.31,355.31,2800.0,334.5206,334.53,334.3794,334.3794,2800.0
2021-11-17 13:55:00,355.44,355.55,355.44,355.46,4771.0,334.5018,334.6053,334.5018,334.5206,4771.0
2021-11-17 14:00:00,355.38,355.53,355.35,355.46,2550.0,334.4453,334.5865,334.4171,334.5206,2550.0
2021-11-17 14:05:00,355.47,355.51,355.45,355.47,1700.0,334.53,334.5676,334.5112,334.53,1700.0
2021-11-17 14:10:00,355.5,355.51,355.43,355.46,2301.0,334.5582,334.5676,334.4924,334.5206,2301.0
2021-11-17 14:15:00,355.48,355.5,355.37,355.37,2152.0,334.5394,334.5582,334.4359,334.4359,2152.0
2021-11-17 14:20:00,355.48,355.49,355.3,355.4,1208.0,334.5394,334.5488,334.37,334.4641,1208.0
2021-11-17 14:25:00,355.47,355.52,355.38,355.44,3082.0,334.53,334.5771,334.4453,334.5018,3082.0
2021-11-17 14:30:00,355.46,355.49,355.32,355.37,1475.0,334.5206,334.5488,334.3888,334.4359,1475.0
2021-11-17 14:35:00,355.44,355.5,355.44,355.46,2706.0,334.5018,334.5582,334.5018,334.5206,2706.0
2021-11-17 14:40:00,355.48,355.5,355.41,355.47,3451.0,334.5394,334.5582,334.4735,334.53,3451.0
2021-11-17 14:45:00,355.47,355.5,355.41,355.44,6969.0,334.53,334.5582,334.4735,334.5018,6969.0
2021-11-17 14:50:00,355.44,355.48,355.35,355.35,2621.0,334.5018,334.5394,334.4171,334.4171,2621.0
2021-11-17 14:55:00,355.22,355.25,355.16,355.19,2300.0,334.2947,334.323,334.2383,334.2665,2300.0
2021-11-17 15:00:00,355.16,355.19,355.15,355.18,2300.0,334.2383,334.2665,334.2289,334.2571,2300.0
2021-11-17 15:05:00,355.16,355.23,355.14,355.17,2787.0,334.2383,334.3041,334.2194,334.2477,2787.0
2021-11-17 15:10:00,355.21,355.21,354.83,354.83,3762.0,334.2853,334.2853,333.9277,333.9277,3762.0
2021-11-17 15:15:00,354.9,355.12,354.89,354.98,8364.0,333.9936,334.2006,333.9842,334.0689,8364.0
2021-11-17 15:20:00,355.0,355.16,354.95,355.0,8856.0,334.0877,334.2383,334.0406,334.0877,8856.0
2021-11-17 15:25:00,355.0,355.06,354.82,354.94,3924.0,334.0877,334.1442,333.9183,334.0312,3924.0
2021-11-17 15:30:00,354.9,354.9,354.47,354.58,5136.0,333.9936,333.9936,333.5889,333.6924,5136.0
2021-11-17 15:35:00,354.54,354.72,354.47,354.5,7717.0,333.6548,333.8242,333.5889,333.6171,7717.0
2021-11-17 15:40:00,354.51,354.57,353.76,353.88,19232.0,333.6266,333.683,332.9207,333.0337,19232.0
2021-11-17 15:45:00,354.08,354.6,354.08,354.36,13506.0,333.2219,333.7113,333.2219,333.4854,13506.0
2021-11-17 15:50:00,354.35,354.72,354.16,354.16,17171.0,333.476,333.8242,333.2972,333.2972,17171.0
2021-11-17 15:55:00,354.15,354.19,353.76,354.01,65923.0,333.2878,333.3254,332.9207,333.156,65923.0
2021-11-18 09:30:00,354.36,354.36,352.44,352.81,12799.0,333.4854,333.4854,331.6785,332.0267,12799.0
2021-11-18 09:35:00,352.88,353.16,352.03,352.35,8221.0,332.0926,332.3561,331.2926,331.5938,8221.0
2021-11-18 09:40:00,352.12,352.57,350.09,352.08,20855.0,331.3773,331.8008,329.4669,331.3397,20855.0
2021-11-18 09:45:00,352.11,352.61,351.14,351.97,4934.0,331.3679,331.8385,330.4551,331.2362,4934.0
2021-11-18 09:50:00,352.18,352.61,351.75,351.78,13075.0,331.4338,331.8385,331.0291,331.0574,13075.0
2021-11-18 09:55:00,351.94,352.08,351.17,351.34,5607.0,331.2079,331.3397,330.4833,330.6433,5607.0
2021-11-18 10:00:00,351.43,351.95,351.15,351.79,3600.0,330.728,331.2174,330.4645,331.0668,3600.0
2021-11-18 10:05:00,351.87,351.87,351.22,351.57,2863.0,331.1421,331.1421,330.5304,330.8597,2863.0
2021-11-18 10:10:00,351.44,351.82,351.09,351.36,3120.0,330.7374,331.095,330.408,330.6621,3120.0
2021-11-18 10:15:00,351.23,351.27,350.1,350.48,12554.0,330.5398,330.5774,329.4763,329.834,12554.0
2021-11-18 10:20:00,350.12,350.6,349.34,349.34,9132.0,329.4952,329.9469,328.7611,328.7611,9132.0
2021-11-18 10:25:00,349.56,350.09,349.39,349.59,5655.0,328.9682,329.4669,328.8082,328.9964,5655.0
2021-11-18 10:30:00,349.83,349.91,349.12,349.21,8770.0,329.2222,329.2975,328.5541,328.6388,8770.0
2021-11-18 10:35:00,349.12,349.85,349.0,349.36,99121.0,328.5541,329.2411,328.4411,328.7799,99121.0
2021-11-18 10:40:00,349.43,352.0,349.02,351.83,14329.0,328.8458,331.2644,328.46,331.1044,14329.0
2021-11-18 10:45:00,351.83,352.09,350.67,350.96,9110.0,331.1044,331.3491,330.0128,330.2857,9110.0
2021-11-18 10:50:00,350.84,351.0,349.9,350.47,9459.0,330.1727,330.3233,329.2881,329.8245,9459.0
2021-11-18 10:55:00,350.17,350.3,349.52,349.86,6497.0,329.5422,329.6646,328.9305,329.2505,6497.0
2021-11-18 11:00:00,350.37,350.37,349.02,349.02,10987.0,329.7304,329.7304,328.46,328.46,10987.0
2021-11-18 11:05:00,349.3,349.47,349.04,349.16,16442.0,328.7235,328.8835,328.4788,328.5917,16442.0
2021-11-18 11:10:00,349.08,349.43,349.08,349.29,10839.0,328.5164,328.8458,328.5164,328.7141,10839.0
2021-11-18 11:15:00,349.3,349.85,348.51,348.52,8937.0,328.7235,329.2411,327.98,327.9894,8937.0
2021-11-18 11:20:00,348.72,348.72,347.62,348.32,11546.0,328.1776,328.1776,327.1424,327.8012,11546.0
2021-11-18 11:25:00,348.43,348.98,347.8,348.53,8834.0,327.9047,328.4223,327.3118,327.9988,8834.0
2021-11-18 11:30:00,348.55,348.98,348.49,348.78,10818.0,328.0176,328.4223,327.9612,328.2341,10818.0
2021-11-18 11:35:00,348.78,348.78,347.71,348.13,24073.0,328.2341,328.2341,327.2271,327.6224,24073.0
2021-11-18 11:40:00,348.23,348.35,347.96,348.14,8470.0,327.7165,327.8294,327.4624,327.6318,8470.0
2021-11-18 11:45:00,348.21,348.27,348.0,348.08,4138.0,327.6977,327.7541,327.5,327.5753,4138.0
2021-11-18 11:50:00,348.0,348.29,347.93,348.2,4452.0,327.5,327.773,327.4342,327.6883,4452.0
2021-11-18 11:55:00,348.31,348.46,345.9,346.34,21549.0,327.7918,327.9329,325.5238,325.9378,21549.0
2021-11-18 12:00:00,346.43,348.51,346.18,347.2,10179.0,326.0225,327.98,325.7873,326.7472,10179.0
2021-11-18 12:05:00,347.15,347.43,346.91,347.13,7575.0,326.7001,326.9636,326.4743,326.6813,7575.0
2021-11-18 12:10:00,347.19,347.86,346.97,347.67,8494.0,326.7378,327.3683,326.5307,327.1895,8494.0
2021-11-18 12:15:00,347.8,348.25,347.79,348.18,3645.0,327.3118,327.7353,327.3024,327.6694,3645.0
2021-11-18 12:20:00,348.18,348.33,348.07,348.33,1772.0,327.6694,327.8106,327.5659,327.8106,1772.0
2021-11-18 12:25:00,348.38,349.16,348.28,349.16,3433.0,327.8577,328.5917,327.7636,328.5917,3433.0
2021-11-18 12:30:00,349.32,349.32,348.82,348.85,3270.0,328.7423,328.7423,328.2717,328.3,3270.0
2021-11-18 12:35:00,349.1,349.38,349.0,349.27,4424.0,328.5352,328.7988,328.4411,328.6952,4424.0
2021-11-18 12:40:00,349.32,349.61,349.25,349.61,1785.0,328.7423,329.0152,328.6764,329.0152,1785.0
2021-11-18 12:45:00,349.59,350.0,349.0,349.72,41231.0,328.9964,329.3822,328.4411,329.1187,41231.0
2021-11-18 12:50:00,349.78,350.02,349.71,349.76,4152.0,329.1752,329.4011,329.1093,329.1564,4152.0
2021-11-18 12:55:00,349.88,349.96,349.73,349.74,8081.0,329.2693,329.3446,329.1281,329.1375,8081.0
2021-11-18 13:00:00,349.87,349.87,349.5,349.5,4939.0,329.2599,329.2599,328.9117,328.9117,4939.0
2021-11-18 13:05:00,349.49,349.75,349.48,349.66,6167.0,328.9023,329.147,328.8929,329.0623,6167.0
2021-11-18 13:10:00,349.64,350.13,349.64,350.0,8664.0,329.0434,329.5046,329.0434,329.3822,8664.0
2021-11-18 13:15:00,350.02,350.02,349.73,349.81,4171.0,329.4011,329.4011,329.1281,329.2034,4171.0
2021-11-18 13:20:00,349.77,350.01,349.69,350.01,1662.0,329.1658,329.3916,329.0905,329.3916,1662.0
2021-11-18 13:25:00,349.94,349.94,349.67,349.86,3022.0,329.3258,329.3258,329.0717,329.2505,3022.0
2021-11-18 13:30:00,349.86,350.45,349.85,350.22,5538.0,329.2505,329.8057,329.2411,329.5893,5538.0
2021-11-18 13:35:00,350.27,350.48,350.27,350.37,5304.0,329.6363,329.834,329.6363,329.7304,5304.0
2021-11-18 13:40:00,350.38,350.82,350.15,350.82,8793.0,329.7398,330.1539,329.5234,330.1539,8793.0
2021-11-18 13:45:00,350.99,352.0,350.99,352.0,8979.0,330.3139,331.2644,330.3139,331.2644,8979.0
2021-11-18 13:50:00,352.46,352.82,352.39,352.61,6580.0,331.6973,332.0361,331.6314,331.8385,6580.0
2021-11-18 13:55:00,352.65,353.58,352.59,353.31,17493.0,331.8761,332.7513,331.8197,332.4972,17493.0
2021-11-18 14:00:00,353.29,353.29,352.6,352.81,36611.0,332.4784,332.4784,331.8291,332.0267,36611.0
2021-11-18 14:05:00,352.82,352.82,352.32,352.53,5927.0,332.0361,332.0361,331.5656,331.7632,5927.0
2021-11-18 14:10:00,352.64,352.73,352.55,352.69,3052.0,331.8667,331.9514,331.782,331.9138,3052.0
2021-11-18 14:15:00,352.73,352.75,352.55,352.55,10365.0,331.9514,331.9702,331.782,331.782,10365.0
2021-11-18 14:20:00,352.59,352.75,352.44,352.56,5534.0,331.8197,331.9702,331.6785,331.7914,5534.0
2021-11-18 14:25:00,352.63,352.75,352.14,352.58,6156.0,331.8573,331.9702,331.3962,331.8102,6156.0
2021-11-18 14:30:00,352.6,352.65,351.73,351.83,19215.0,331.8291,331.8761,331.0103,331.1044,19215.0
2021-11-18 14:35:00,351.63,352.0,351.1,351.92,144850.0,330.9162,331.2644,330.4174,331.1891,144850.0
2021-11-18 14:40:00,352.06,352.26,351.72,351.87,12656.0,331.3209,331.5091,331.0009,331.1421,12656.0
2021-11-18 14:45:00,352.03,352.2,351.86,351.86,6445.0,331.2926,331.4526,331.1327,331.1327,6445.0
2021-11-18 14:50:00,351.97,352.09,351.73,351.99,2997.0,331.2362,331.3491,331.0103,331.255,2997.0
2021-11-18 14:55:00,352.03,352.26,351.91,352.1,4687.0,331.2926,331.5091,331.1797,331.3585,4687.0
2021-11-18 15:00:00,352.04,352.1,351.48,351.48,10329.0,331.3021,331.3585,330.775,330.775,10329.0
2021-11-18 15:05:00,351.68,352.18,351.68,351.94,8374.0,330.9633,331.4338,330.9633,331.2079,8374.0
2021-11-18 15:10:00,351.94,352.34,351.94,352.17,14648.0,331.2079,331.5844,331.2079,331.4244,14648.0
2021-11-18 15:15:00,352.19,352.27,351.91,351.98,5051.0,331.4432,331.5185,331.1797,331.2456,5051.0
2021-11-18 15:20:00,352.19,352.78,352.18,352.6,6213.0,331.4432,331.9985,331.4338,331.8291,6213.0
2021-11-18 15:25:00,352.62,352.62,352.3,352.33,7846.0,331.8479,331.8479,331.5467,331.575,7846.0
2021-11-18 15:30:00,352.35,352.44,352.12,352.41,3838.0,331.5938,331.6785,331.3773,331.6503,3838.0
2021-11-18 15:35:00,352.44,352.6,351.96,352.02,5398.0,331.6785,331.8291,331.2268,331.2832,5398.0
2021-11-18 15:40:00,352.16,352.3,351.79,351.94,28862.0,331.415,331.5467,331.0668,331.2079,28862.0
2021-11-18 15:45:00,352.13,352.41,351.79,351.79,9736.0,331.3868,331.6503,331.0668,331.0668,9736.0
2021-11-18 15:50:00,351.87,352.28,351.54,351.6,17055.0,331.1421,331.5279,330.8315,330.888,17055.0
2021-11-18 15:55:00,351.64,351.9,351.29,351.4,45575.0,330.9256,331.1703,330.5962,330.6998,45575.0
2021-11-19 09:30:00,351.63,352.04,350.79,351.5,44099.0,330.9162,331.3021,330.1257,330.7939,44099.0
2021-11-19 09:35:00,351.48,351.84,350.93,351.07,14668.0,330.775,331.1138,330.2574,330.3892,14668.0
2021-11-19 09:40:00,351.07,351.19,350.56,350.56,2200.0,330.3892,330.5021,329.9092,329.9092,2200.0
2021-11-19 09:45:00,350.75,350.76,349.17,349.39,7229.0,330.0881,330.0975,328.6011,328.8082,7229.0
2021-11-19 09:50:00,349.4,349.64,349.0,349.09,6833.0,328.8176,329.0434,328.4411,328.5258,6833.0
2021-11-19 09:55:00,349.23,349.41,348.63,349.1,18410.0,328.6576,328.827,328.0929,328.5352,18410.0
2021-11-19 10:00:00,349.01,349.93,348.91,349.36,15154.0,328.4506,329.3164,328.3564,328.7799,15154.0
2021-11-19 10:05:00,349.41,349.41,348.0,348.17,8218.0,328.827,328.827,327.5,327.66,8218.0
2021-11-19 10:10:00,348.28,348.92,347.69,348.83,12776.0,327.7636,328.3659,327.2083,328.2812,12776.0
2021-11-19 10:15:00,349.09,349.84,349.09,349.27,2010.0,328.5258,329.2317,328.5258,328.6952,2010.0
2021-11-19 10:20:00,349.14,350.06,348.68,349.9,4748.0,328.5729,329.4387,328.14,329.2881,4748.0
2021-11-19 10:25:00,349.89,351.25,349.7,351.0,10502.0,329.2787,330.5586,329.0999,330.3233,10502.0
2021-11-19 10:30:00,351.02,351.3,350.84,350.86,9028.0,330.3421,330.6057,330.1727,330.1916,9028.0
2021-11-19 10:35:00,350.94,351.72,350.94,351.66,3007.0,330.2669,331.0009,330.2669,330.9444,3007.0
2021-11-19 10:40:00,351.61,352.68,351.39,352.68,8113.0,330.8974,331.9044,330.6903,331.9044,8113.0
2021-11-19 10:45:00,352.57,353.09,352.49,352.81,5960.0,331.8008,332.2902,331.7256,332.0267,5960.0
2021-11-19 10:50:00,352.92,353.17,352.89,352.92,3751.0,332.1302,332.3655,332.102,332.1302,3751.0
2021-11-19 10:55:00,353.18,353.89,353.18,353.69,3487.0,332.3749,333.0431,332.3749,332.8549,3487.0
2021-11-19 11:00:00,353.68,354.16,353.52,354.15,6888.0,332.8455,333.2972,332.6949,333.2878,6888.0
2021-11-19 11:05:00,354.12,354.5,353.94,354.35,5664.0,333.2595,333.6171,333.0901,333.476,5664.0
2021-11-19 11:10:00,354.25,354.37,354.05,354.15,3016.0,333.3819,333.4948,333.1937,333.2878,3016.0
2021-11-19 11:15:00,354.16,354.27,353.97,354.11,7006.0,333.2972,333.4007,333.1184,333.2501,7006.0
2021-11-19 11:20:00,353.96,353.96,353.26,353.37,3742.0,333.109,333.109,332.4502,332.5537,3742.0
2021-11-19 11:25:00,353.25,353.3,352.24,352.24,7312.0,332.4408,332.4878,331.4903,331.4903,7312.0
2021-11-19 11:30:00,352.44,352.44,351.89,351.89,6216.0,331.6785,331.6785,331.1609,331.1609,6216.0
2021-11-19 11:35:00,352.03,352.44,352.01,352.07,2792.0,331.2926,331.6785,331.2738,331.3303,2792.0
2021-11-19 11:40:00,351.96,352.25,351.95,351.99,3034.0,331.2268,331.4997,331.2174,331.255,3034.0
2021-11-19 11:45:00,352.17,352.44,352.12,352.17,2722.0,331.4244,331.6785,331.3773,331.4244,2722.0
2021-11-19 11:50:00,352.26,352.63,352.07,352.6,2127.0,331.5091,331.8573,331.3303,331.8291,2127.0
2021-11-19 11:55:00,352.63,353.07,352.58,353.0,3188.0,331.8573,332.2714,331.8102,332.2055,3188.0
2021-11-19 12:00:00,352.98,352.98,352.07,352.22,8711.0,332.1867,332.1867,331.3303,331.4715,8711.0
2021-11-19 12:05:00,352.22,352.58,352.13,352.13,5504.0,331.4715,331.8102,331.3868,331.3868,5504.0
2021-11-19 12:10:00,352.24,352.5,352.24,352.4,1959.0,331.4903,331.735,331.4903,331.6409,1959.0
2021-11-19 12:15:00,352.29,352.36,351.95,351.95,1700.0,331.5373,331.6032,331.2174,331.2174,1700.0
2021-11-19 12:20:00,352.02,352.3,351.93,352.3,1900.0,331.2832,331.5467,331.1985,331.5467,1900.0
2021-11-19 12:25:00,352.26,352.82,352.26,352.82,1916.0,331.5091,332.0361,331.5091,332.0361,1916.0
2021-11-19 12:30:00,352.86,352.97,352.51,352.72,3028.0,332.0738,332.1773,331.7444,331.942,3028.0
2021-11-19 12:35:00,352.75,352.78,352.54,352.6,1500.0,331.9702,331.9985,331.7726,331.8291,1500.0
2021-11-19 12:40:00,352.73,352.81,352.55,352.79,1370.0,331.9514,332.0267,331.782,332.0079,1370.0
2021-11-19 12:45:00,352.9,352.94,352.63,352.64,2679.0,332.1114,332.149,331.8573,331.8667,2679.0
2021-11-19 12:50:00,352.62,353.11,352.62,353.11,3336.0,331.8479,332.309,331.8479,332.309,3336.0
2021-11-19 12:55:00,353.08,353.12,352.81,352.81,2807.0,332.2808,332.3184,332.0267,332.0267,2807.0
2021-11-19 13:00:00,352.8,352.81,352.62,352.63,2021.0,332.0173,332.0267,331.8479,331.8573,2021.0
2021-11-19 13:05:00,352.54,352.59,352.44,352.53,2372.0,331.7726,331.8197,331.6785,331.7632,2372.0
2021-11-19 13:10:00,352.57,352.71,352.01,352.06,2701.0,331.8008,331.9326,331.2738,331.3209,2701.0
2021-11-19 13:15:00,352.01,352.52,352.0,352.52,2441.0,331.2738,331.7538,331.2644,331.7538,2441.0
2021-11-19 13:20:00,352.39,352.68,352.39,352.44,1553.0,331.6314,331.9044,331.6314,331.6785,1553.0
2021-11-19 13:25:00,352.35,352.35,352.16,352.25,2402.0,331.5938,331.5938,331.415,331.4997,2402.0
2021-11-19 13:30:00,352.24,352.68,352.24,352.68,1973.0,331.4903,331.9044,331.4903,331.9044,1973.0
2021-11-19 13:35:00,352.64,352.98,352.62,352.67,2440.0,331.8667,332.1867,331.8479,331.8949,2440.0
2021-11-19 13:40:00,352.68,352.74,352.48,352.66,3748.0,331.9044,331.9608,331.7161,331.8855,3748.0
2021-11-19 13:45:00,352.65,352.76,352.34,352.58,5027.0,331.8761,331.9796,331.5844,331.8102,5027.0
2021-11-19 13:50:00,352.69,352.98,352.69,352.69,1757.0,331.9138,332.1867,331.9138,331.9138,1757.0
2021-11-19 13:55:00,352.84,353.23,352.7,353.01,3958.0,332.0549,332.422,331.9232,332.2149,3958.0
2021-11-19 14:00:00,353.01,353.18,352.97,353.11,3179.0,332.2149,332.3749,332.1773,332.309,3179.0
2021-11-19 14:05:00,353.05,353.33,352.94,353.33,3794.0,332.2526,332.5161,332.149,332.5161,3794.0
2021-11-19 14:10:00,353.32,353.63,353.23,353.63,1307.0,332.5067,332.7984,332.422,332.7984,1307.0
2021-11-19 14:15:00,353.53,353.74,353.49,353.68,2586.0,332.7043,332.9019,332.6666,332.8455,2586.0
2021-11-19 14:20:00,353.66,353.88,353.61,353.76,2944.0,332.8266,333.0337,332.7796,332.9207,2944.0
2021-11-19 14:25:00,353.78,353.94,353.72,353.72,2374.0,332.9396,333.0901,332.8831,332.8831,2374.0
2021-11-19 14:30:00,353.8,353.81,353.27,353.68,4398.0,332.9584,332.9678,332.4596,332.8455,4398.0
2021-11-19 14:35:00,353.62,353.63,353.62,353.63,366.0,332.789,332.7984,332.789,332.7984,366.0
2021-11-19 14:40:00,353.65,353.65,352.97,353.03,4482.0,332.8172,332.8172,332.1773,332.2337,4482.0
2021-11-19 14:45:00,353.03,353.15,352.94,353.05,1500.0,332.2337,332.3467,332.149,332.2526,1500.0
2021-11-19 14:50:00,352.94,353.33,352.94,353.33,3318.0,332.149,332.5161,332.149,332.5161,3318.0
2021-11-19 14:55:00,353.36,353.43,353.33,353.39,1193.0,332.5443,332.6102,332.5161,332.5725,1193.0
2021-11-19 15:00:00,353.37,353.48,353.34,353.48,5250.0,332.5537,332.6572,332.5255,332.6572,5250.0
2021-11-19 15:05:00,353.42,353.42,353.25,353.25,2582.0,332.6008,332.6008,332.4408,332.4408,2582.0
2021-11-19 15:10:00,353.2,353.21,352.7,353.0,3199.0,332.3937,332.4031,331.9232,332.2055,3199.0
2021-11-19 15:15:00,353.03,353.06,352.67,352.67,2751.0,332.2337,332.262,331.8949,331.8949,2751.0
2021-11-19 15:20:00,352.69,352.7,352.45,352.61,2776.0,331.9138,331.9232,331.6879,331.8385,2776.0
2021-11-19 15:25:00,352.63,353.27,352.56,353.22,2400.0,331.8573,332.4596,331.7914,332.4125,2400.0
2021-11-19 15:30:00,353.29,353.57,353.16,353.53,4087.0,332.4784,332.7419,332.3561,332.7043,4087.0
2021-11-19 15:35:00,353.57,353.64,353.13,353.16,6023.0,332.7419,332.8078,332.3278,332.3561,6023.0
2021-11-19 15:40:00,353.1,353.41,353.1,353.41,6459.0,332.2996,332.5914,332.2996,332.5914,6459.0
2021-11-19 15:45:00,353.45,353.78,353.43,353.72,7294.0,332.629,332.9396,332.6102,332.8831,7294.0
2021-11-19 15:50:00,353.72,353.79,353.52,353.65,18601.0,332.8831,332.949,332.6949,332.8172,18601.0
2021-11-19 15:55:00,353.62,353.77,353.11,353.16,35579.0,332.789,332.9301,332.309,332.3561,35579.0
2021-11-22 09:30:00,354.44,354.44,353.33,353.45,13860.0,333.5607,333.5607,332.5161,332.629,13860.0
2021-11-22 09:35:00,354.3,355.97,354.3,354.6,3703.0,333.4289,335.0006,333.4289,333.7113,3703.0
2021-11-22 09:40:00,354.63,357.29,354.63,356.97,8597.0,333.7395,336.2428,333.7395,335.9416,8597.0
2021-11-22 09:45:00,356.95,357.97,356.76,357.87,3445.0,335.9228,336.8827,335.744,336.7886,3445.0
2021-11-22 09:50:00,357.99,359.28,357.25,358.51,16757.0,336.9016,338.1156,336.2051,337.3909,16757.0
2021-11-22 09:55:00,358.61,359.7,358.39,359.69,5329.0,337.485,338.5108,337.278,338.5014,5329.0
2021-11-22 10:00:00,359.99,361.53,359.99,361.51,10343.0,338.7837,340.233,338.7837,340.2142,10343.0
2021-11-22 10:05:00,361.33,361.48,360.35,360.63,6377.0,340.0448,340.186,339.1225,339.386,6377.0
2021-11-22 10:10:00,360.68,361.05,360.53,360.94,3757.0,339.4331,339.7813,339.2919,339.6778,3757.0
2021-11-22 10:15:00,360.84,361.01,360.35,360.49,3101.0,339.5837,339.7437,339.1225,339.2543,3101.0
2021-11-22 10:20:00,360.47,361.28,360.47,361.28,4579.0,339.2355,339.9978,339.2355,339.9978,4579.0
2021-11-22 10:25:00,361.25,361.77,361.17,361.35,2042.0,339.9695,340.4589,339.8942,340.0636,2042.0
2021-11-22 10:30:00,361.15,361.95,361.15,361.52,2900.0,339.8754,340.6283,339.8754,340.2236,2900.0
2021-11-22 10:35:00,361.56,362.22,361.33,361.97,15790.0,340.2613,340.8824,340.0448,340.6471,15790.0
2021-11-22 10:40:00,361.96,362.02,361.56,361.61,2453.0,340.6377,340.6942,340.2613,340.3083,2453.0
2021-11-22 10:45:00,361.68,361.75,361.26,361.75,4042.0,340.3742,340.4401,339.9789,340.4401,4042.0
2021-11-22 10:50:00,361.77,362.12,361.49,361.59,6367.0,340.4589,340.7883,340.1954,340.2895,6367.0
2021-11-22 10:55:00,361.19,362.24,361.19,362.15,6014.0,339.9131,340.9012,339.9131,340.8165,6014.0
2021-11-22 11:00:00,362.15,362.19,361.44,361.47,6580.0,340.8165,340.8541,340.1483,340.1766,6580.0
2021-11-22 11:05:00,361.66,362.08,361.5,362.06,5322.0,340.3554,340.7506,340.2048,340.7318,5322.0
2021-11-22 11:10:00,362.13,362.91,362.05,362.91,4250.0,340.7977,341.5317,340.7224,341.5317,4250.0
2021-11-22 11:15:00,362.81,362.82,362.3,362.48,6030.0,341.4376,341.447,340.9577,341.1271,6030.0
2021-11-22 11:20:00,362.35,363.0,362.35,362.79,3573.0,341.0047,341.6164,341.0047,341.4188,3573.0
2021-11-22 11:25:00,362.81,363.54,362.81,363.54,6190.0,341.4376,342.1246,341.4376,342.1246,6190.0
2021-11-22 11:30:00,363.53,363.72,363.44,363.59,4657.0,342.1152,342.294,342.0305,342.1717,4657.0
2021-11-22 11:35:00,363.31,363.5,362.99,363.34,11267.0,341.9082,342.087,341.607,341.9364,11267.0
2021-11-22 11:40:00,363.31,364.74,363.31,364.64,9239.0,341.9082,343.2539,341.9082,343.1598,9239.0
2021-11-22 11:45:00,364.51,364.55,363.92,364.06,6369.0,343.0375,343.0751,342.4822,342.614,6369.0
2021-11-22 11:50:00,363.87,363.93,363.23,363.62,5024.0,342.4352,342.4916,341.8329,342.1999,5024.0
2021-11-22 11:55:00,363.62,363.97,363.48,363.77,6061.0,342.1999,342.5293,342.0682,342.3411,6061.0
2021-11-22 12:00:00,363.66,365.34,363.66,365.34,5178.0,342.2375,343.8186,342.2375,343.8186,5178.0
2021-11-22 12:05:00,365.08,365.15,364.39,365.11,5054.0,343.5739,343.6398,342.9245,343.6021,5054.0
2021-11-22 12:10:00,365.11,365.11,364.7,364.7,3341.0,343.6021,343.6021,343.2163,343.2163,3341.0
2021-11-22 12:15:00,364.63,364.75,364.25,364.25,3499.0,343.1504,343.2633,342.7928,342.7928,3499.0
2021-11-22 12:20:00,364.17,364.18,363.67,363.67,3017.0,342.7175,342.7269,342.247,342.247,3017.0
2021-11-22 12:25:00,363.73,364.22,363.73,363.89,2100.0,342.3034,342.7646,342.3034,342.454,2100.0
2021-11-22 12:30:00,364.0,364.01,363.0,363.0,3958.0,342.5575,342.5669,341.6164,341.6164,3958.0
2021-11-22 12:35:00,362.88,362.96,362.61,362.96,1900.0,341.5035,341.5788,341.2494,341.5788,1900.0
2021-11-22 12:40:00,363.09,363.09,362.59,362.66,4775.0,341.7011,341.7011,341.2306,341.2965,4775.0
2021-11-22 12:45:00,362.68,362.68,362.08,362.42,5410.0,341.3153,341.3153,340.7506,341.0706,5410.0
2021-11-22 12:50:00,362.31,362.31,362.01,362.2,2978.0,340.9671,340.9671,340.6847,340.8636,2978.0
2021-11-22 12:55:00,362.22,362.89,362.04,362.89,2100.0,340.8824,341.5129,340.713,341.5129,2100.0
2021-11-22 13:00:00,362.86,363.63,362.56,363.44,4651.0,341.4847,342.2093,341.2023,342.0305,4651.0
2021-11-22 13:05:00,363.57,363.66,363.11,363.51,3695.0,342.1529,342.2375,341.7199,342.0964,3695.0
2021-11-22 13:10:00,363.61,363.66,363.23,363.32,2578.0,342.1905,342.2375,341.8329,341.9176,2578.0
2021-11-22 13:15:00,363.55,363.62,363.11,363.13,2230.0,342.134,342.1999,341.7199,341.7388,2230.0
2021-11-22 13:20:00,363.1,363.48,363.06,363.48,1402.0,341.7105,342.0682,341.6729,342.0682,1402.0
2021-11-22 13:25:00,363.59,363.61,363.23,363.52,6096.0,342.1717,342.1905,341.8329,342.1058,6096.0
2021-11-22 13:30:00,363.59,363.63,362.73,362.73,2300.0,342.1717,342.2093,341.3623,341.3623,2300.0
2021-11-22 13:35:00,362.79,362.85,362.45,362.65,2000.0,341.4188,341.4753,341.0988,341.287,2000.0
2021-11-22 13:40:00,362.78,362.84,362.39,362.4,2764.0,341.4094,341.4659,341.0424,341.0518,2764.0
2021-11-22 13:45:00,362.46,362.61,362.39,362.45,3711.0,341.1082,341.2494,341.0424,341.0988,3711.0
2021-11-22 13:50:00,362.35,362.52,362.35,362.46,2000.0,341.0047,341.1647,341.0047,341.1082,2000.0
2021-11-22 13:55:00,362.52,362.52,362.06,362.27,2801.0,341.1647,341.1647,340.7318,340.9294,2801.0
2021-11-22 14:00:00,362.25,362.46,362.15,362.41,3033.0,340.9106,341.1082,340.8165,341.0612,3033.0
2021-11-22 14:05:00,362.41,362.41,362.04,362.04,1900.0,341.0612,341.0612,340.713,340.713,1900.0
2021-11-22 14:10:00,362.19,362.19,361.74,362.05,3006.0,340.8541,340.8541,340.4307,340.7224,3006.0
2021-11-22 14:15:00,362.07,362.11,361.82,362.03,5545.0,340.7412,340.7789,340.5059,340.7036,5545.0
2021-11-22 14:20:00,361.94,362.03,361.76,361.8,3500.0,340.6189,340.7036,340.4495,340.4871,3500.0
2021-11-22 14:25:00,361.89,362.64,361.89,362.63,6124.0,340.5718,341.2776,340.5718,341.2682,6124.0
2021-11-22 14:30:00,362.42,362.58,362.39,362.41,1706.0,341.0706,341.2212,341.0424,341.0612,1706.0
2021-11-22 14:35:00,362.38,363.18,362.22,362.9,6061.0,341.033,341.7858,340.8824,341.5223,6061.0
2021-11-22 14:40:00,362.83,363.12,362.72,363.01,2721.0,341.4564,341.7294,341.3529,341.6258,2721.0
2021-11-22 14:45:00,363.1,363.15,362.94,363.12,2000.0,341.7105,341.7576,341.56,341.7294,2000.0
2021-11-22 14:50:00,363.21,363.29,363.01,363.26,2220.0,341.8141,341.8893,341.6258,341.8611,2220.0
2021-11-22 14:55:00,363.42,363.48,363.23,363.27,2212.0,342.0117,342.0682,341.8329,341.8705,2212.0
2021-11-22 15:00:00,363.29,363.4,363.11,363.11,5882.0,341.8893,341.9929,341.7199,341.7199,5882.0
2021-11-22 15:05:00,363.11,363.21,363.0,363.09,4482.0,341.7199,341.8141,341.6164,341.7011,4482.0
2021-11-22 15:10:00,363.12,363.24,363.09,363.09,2570.0,341.7294,341.8423,341.7011,341.7011,2570.0
2021-11-22 15:15:00,363.09,363.36,362.7,362.82,23133.0,341.7011,341.9552,341.3341,341.447,23133.0
2021-11-22 15:20:00,362.98,363.17,362.88,363.16,12312.0,341.5976,341.7764,341.5035,341.767,12312.0
2021-11-22 15:25:00,363.3,363.3,363.02,363.26,4075.0,341.8988,341.8988,341.6353,341.8611,4075.0
2021-11-22 15:30:00,363.18,363.19,363.03,363.14,3025.0,341.7858,341.7952,341.6447,341.7482,3025.0
2021-11-22 15:35:00,363.27,364.06,363.25,364.06,8067.0,341.8705,342.614,341.8517,342.614,8067.0
2021-11-22 15:40:00,364.06,364.4,362.72,362.72,11893.0,342.614,342.934,341.3529,341.3529,11893.0
2021-11-22 15:45:00,362.67,363.61,362.67,363.44,19056.0,341.3059,342.1905,341.3059,342.0305,19056.0
2021-11-22 15:50:00,363.38,363.61,363.29,363.6,26706.0,341.974,342.1905,341.8893,342.1811,26706.0
2021-11-22 15:55:00,363.6,363.6,363.13,363.23,78813.0,342.1811,342.1811,341.7388,341.8329,78813.0
2021-11-23 09:30:00,363.59,366.71,363.59,366.71,14466.0,342.1717,345.1079,342.1717,345.1079,14466.0
2021-11-23 09:35:00,366.43,366.73,365.17,366.59,8174.0,344.8444,345.1267,343.6586,344.9949,8174.0
2021-11-23 09:40:00,366.34,367.61,366.22,367.05,6759.0,344.7597,345.9549,344.6467,345.4279,6759.0
2021-11-23 09:45:00,367.13,368.25,366.79,367.1,6924.0,345.5031,346.5572,345.1832,345.4749,6924.0
2021-11-23 09:50:00,367.33,367.8,366.46,367.68,4780.0,345.6914,346.1337,344.8726,346.0207,4780.0
2021-11-23 09:55:00,367.94,367.95,367.16,367.56,6749.0,346.2654,346.2748,345.5314,345.9078,6749.0
2021-11-23 10:00:00,367.62,367.62,366.22,367.3,7079.0,345.9643,345.9643,344.6467,345.6631,7079.0
2021-11-23 10:05:00,366.85,367.23,365.76,366.45,5282.0,345.2396,345.5972,344.2138,344.8632,5282.0
2021-11-23 10:10:00,366.56,366.98,366.35,366.98,5473.0,344.9667,345.362,344.7691,345.362,5473.0
2021-11-23 10:15:00,366.99,367.78,366.8,367.52,7246.0,345.3714,346.1148,345.1926,345.8702,7246.0
2021-11-23 10:20:00,367.62,367.62,366.91,366.97,4841.0,345.9643,345.9643,345.2961,345.3526,4841.0
2021-11-23 10:25:00,366.98,366.98,366.21,366.49,6732.0,345.362,345.362,344.6373,344.9008,6732.0
2021-11-23 10:30:00,366.38,366.4,365.94,365.94,6268.0,344.7973,344.8161,344.3832,344.3832,6268.0
2021-11-23 10:35:00,365.73,365.73,364.44,364.44,2529.0,344.1856,344.1856,342.9716,342.9716,2529.0
2021-11-23 10:40:00,364.6,364.91,364.29,364.86,7989.0,343.1222,343.4139,342.8304,343.3669,7989.0
2021-11-23 10:45:00,364.94,365.22,364.8,364.8,4305.0,343.4421,343.7057,343.3104,343.3104,4305.0
2021-11-23 10:50:00,364.86,365.92,364.68,365.8,7775.0,343.3669,344.3644,343.1975,344.2515,7775.0
2021-11-23 10:55:00,365.58,366.29,365.42,365.93,4417.0,344.0444,344.7126,343.8939,344.3738,4417.0
2021-11-23 11:00:00,365.68,365.85,365.15,365.4,3742.0,344.1386,344.2985,343.6398,343.875,3742.0
2021-11-23 11:05:00,365.57,365.77,364.93,365.77,4231.0,344.035,344.2233,343.4327,344.2233,4231.0
2021-11-23 11:10:00,365.81,366.08,365.73,365.97,6487.0,344.2609,344.515,344.1856,344.4115,6487.0
2021-11-23 11:15:00,365.83,366.03,365.42,365.96,3160.0,344.2797,344.4679,343.8939,344.4021,3160.0
2021-11-23 11:20:00,365.8,366.38,365.8,366.38,6885.0,344.2515,344.7973,344.2515,344.7973,6885.0
2021-11-23 11:25:00,366.29,366.48,366.09,366.24,5630.0,344.7126,344.8914,344.5244,344.6656,5630.0
2021-11-23 11:30:00,366.2,366.37,365.63,365.63,3825.0,344.6279,344.7879,344.0915,344.0915,3825.0
2021-11-23 11:35:00,365.75,365.8,365.55,365.55,2679.0,344.2044,344.2515,344.0162,344.0162,2679.0
2021-11-23 11:40:00,365.64,365.99,365.28,365.28,4381.0,344.1009,344.4303,343.7621,343.7621,4381.0
2021-11-23 11:45:00,365.35,365.8,365.35,365.7,3437.0,343.828,344.2515,343.828,344.1574,3437.0
2021-11-23 11:50:00,365.85,365.88,365.29,365.42,4823.0,344.2985,344.3268,343.7715,343.8939,4823.0
2021-11-23 11:55:00,365.47,366.18,365.44,366.18,5195.0,343.9409,344.6091,343.9127,344.6091,5195.0
2021-11-23 12:00:00,366.05,366.41,365.95,366.18,10594.0,344.4868,344.8256,344.3927,344.6091,10594.0
2021-11-23 12:05:00,366.25,366.36,365.7,366.36,3770.0,344.675,344.7785,344.1574,344.7785,3770.0
2021-11-23 12:10:00,366.45,366.59,365.95,366.05,11058.0,344.8632,344.9949,344.3927,344.4868,11058.0
2021-11-23 12:15:00,366.06,366.09,365.25,365.29,3958.0,344.4962,344.5244,343.7339,343.7715,3958.0
2021-11-23 12:20:00,365.44,365.95,365.44,365.95,3668.0,343.9127,344.3927,343.9127,344.3927,3668.0
2021-11-23 12:25:00,365.97,366.2,365.94,366.08,2543.0,344.4115,344.6279,344.3832,344.515,2543.0
2021-11-23 12:30:00,366.02,366.1,365.35,365.35,3887.0,344.4585,344.5338,343.828,343.828,3887.0
2021-11-23 12:35:00,365.34,365.67,365.34,365.42,3913.0,343.8186,344.1291,343.8186,343.8939,3913.0
2021-11-23 12:40:00,365.49,366.35,365.49,366.35,4511.0,343.9597,344.7691,343.9597,344.7691,4511.0
2021-11-23 12:45:00,366.15,366.5,366.07,366.37,4107.0,344.5809,344.9103,344.5056,344.7879,4107.0
2021-11-23 12:50:00,366.19,366.2,365.98,366.02,3073.0,344.6185,344.6279,344.4209,344.4585,3073.0
2021-11-23 12:55:00,366.07,366.07,365.46,365.7,2100.0,344.5056,344.5056,343.9315,344.1574,2100.0
2021-11-23 13:00:00,365.75,365.8,365.68,365.71,1131.0,344.2044,344.2515,344.1386,344.1668,1131.0
2021-11-23 13:05:00,365.79,365.79,364.52,364.52,3397.0,344.2421,344.2421,343.0469,343.0469,3397.0
2021-11-23 13:10:00,364.63,364.97,364.53,364.75,4649.0,343.1504,343.4704,343.0563,343.2633,4649.0
2021-11-23 13:15:00,364.9,364.9,364.57,364.88,2000.0,343.4045,343.4045,343.0939,343.3857,2000.0
2021-11-23 13:20:00,364.88,364.88,364.56,364.81,3952.0,343.3857,343.3857,343.0845,343.3198,3952.0
2021-11-23 13:25:00,364.81,364.83,364.52,364.58,2184.0,343.3198,343.3386,343.0469,343.1034,2184.0
2021-11-23 13:30:00,364.76,365.0,364.76,364.8,1511.0,343.2728,343.4986,343.2728,343.3104,1511.0
2021-11-23 13:35:00,364.94,365.21,364.79,365.21,1346.0,343.4421,343.6962,343.301,343.6962,1346.0
2021-11-23 13:40:00,365.42,365.5,365.17,365.21,1200.0,343.8939,343.9692,343.6586,343.6962,1200.0
2021-11-23 13:45:00,365.1,365.32,365.1,365.32,1245.0,343.5927,343.7998,343.5927,343.7998,1245.0
2021-11-23 13:50:00,365.28,365.34,365.24,365.31,1201.0,343.7621,343.8186,343.7245,343.7904,1201.0
2021-11-23 13:55:00,365.35,365.38,364.88,364.89,2532.0,343.828,343.8562,343.3857,343.3951,2532.0
2021-11-23 14:00:00,364.88,364.88,364.52,364.52,900.0,343.3857,343.3857,343.0469,343.0469,900.0
2021-11-23 14:05:00,364.31,364.49,364.31,364.42,2059.0,342.8493,343.0187,342.8493,342.9528,2059.0
2021-11-23 14:10:00,364.32,364.58,364.02,364.02,3132.0,342.8587,343.1034,342.5763,342.5763,3132.0
2021-11-23 14:15:00,364.15,364.32,364.07,364.14,3393.0,342.6987,342.8587,342.6234,342.6893,3393.0
2021-11-23 14:20:00,364.08,364.36,363.96,364.23,3391.0,342.6328,342.8963,342.5199,342.774,3391.0
2021-11-23 14:25:00,364.2,364.51,364.2,364.25,2468.0,342.7457,343.0375,342.7457,342.7928,2468.0
2021-11-23 14:30:00,364.35,364.49,363.71,363.84,3879.0,342.8869,343.0187,342.2846,342.4069,3879.0
2021-11-23 14:35:00,363.84,363.99,363.82,363.96,1101.0,342.4069,342.5481,342.3881,342.5199,1101.0
2021-11-23 14:40:00,363.81,364.04,363.62,364.04,2395.0,342.3787,342.5952,342.1999,342.5952,2395.0
2021-11-23 14:45:00,364.09,364.19,363.79,364.19,1288.0,342.6422,342.7363,342.3599,342.7363,1288.0
2021-11-23 14:50:00,363.96,364.17,363.78,363.95,2670.0,342.5199,342.7175,342.3505,342.5105,2670.0
2021-11-23 14:55:00,363.91,363.92,363.54,363.62,2959.0,342.4728,342.4822,342.1246,342.1999,2959.0
2021-11-23 15:00:00,363.58,363.7,362.95,363.03,2705.0,342.1623,342.2752,341.5694,341.6447,2705.0
2021-11-23 15:05:00,362.84,362.94,362.58,362.76,3608.0,341.4659,341.56,341.2212,341.3906,3608.0
2021-11-23 15:10:00,362.75,362.75,362.19,362.32,5307.0,341.3812,341.3812,340.8541,340.9765,5307.0
2021-11-23 15:15:00,362.25,362.54,362.12,362.12,5125.0,340.9106,341.1835,340.7883,340.7883,5125.0
2021-11-23 15:20:00,362.01,362.83,362.01,362.83,2502.0,340.6847,341.4564,340.6847,341.4564,2502.0
2021-11-23 15:25:00,363.28,363.36,363.17,363.18,1102.0,341.8799,341.9552,341.7764,341.7858,1102.0
2021-11-23 15:30:00,363.1,363.46,363.08,363.46,5313.0,341.7105,342.0493,341.6917,342.0493,5313.0
2021-11-23 15:35:00,363.38,364.23,363.38,363.62,4537.0,341.974,342.774,341.974,342.1999,4537.0
2021-11-23 15:40:00,363.64,363.87,363.62,363.83,4648.0,342.2187,342.4352,342.1999,342.3975,4648.0
2021-11-23 15:45:00,363.84,364.2,363.84,363.93,3742.0,342.4069,342.7457,342.4069,342.4916,3742.0
2021-11-23 15:50:00,364.15,364.66,364.14,364.45,8303.0,342.6987,343.1786,342.6893,342.981,8303.0
2021-11-23 15:55:00,364.44,364.7,364.15,364.16,47546.0,342.9716,343.2163,342.6987,342.7081,47546.0
2021-11-24 09:30:00,364.39,367.23,364.39,367.23,8953.0,342.9245,345.5972,342.9245,345.5972,8953.0
2021-11-24 09:35:00,366.98,367.74,366.93,367.59,3926.0,345.362,346.0772,345.3149,345.936,3926.0
2021-11-24 09:40:00,367.48,368.3,366.94,367.19,4574.0,345.8325,346.6042,345.3243,345.5596,4574.0
2021-11-24 09:45:00,366.84,367.27,366.56,366.9,5011.0,345.2302,345.6349,344.9667,345.2867,5011.0
2021-11-24 09:50:00,366.61,366.87,365.87,366.43,6708.0,345.0138,345.2585,344.3174,344.8444,6708.0
2021-11-24 09:55:00,366.63,367.29,366.56,367.19,3270.0,345.0326,345.6537,344.9667,345.5596,3270.0
2021-11-24 10:00:00,367.09,367.14,365.74,366.45,5607.0,345.4655,345.5125,344.195,344.8632,5607.0
2021-11-24 10:05:00,366.65,366.75,366.14,366.14,3177.0,345.0514,345.1455,344.5715,344.5715,3177.0
2021-11-24 10:10:00,365.94,366.38,365.85,366.35,3355.0,344.3832,344.7973,344.2985,344.7691,3355.0
2021-11-24 10:15:00,366.27,366.27,365.56,365.87,4077.0,344.6938,344.6938,344.0256,344.3174,4077.0
2021-11-24 10:20:00,366.06,366.06,364.56,364.76,5900.0,344.4962,344.4962,343.0845,343.2728,5900.0
2021-11-24 10:25:00,364.75,364.77,364.47,364.51,5624.0,343.2633,343.2822,342.9998,343.0375,5624.0
2021-11-24 10:30:00,364.33,364.33,362.98,363.64,2144.0,342.8681,342.8681,341.5976,342.2187,2144.0
2021-11-24 10:35:00,363.55,363.94,363.25,363.25,2620.0,342.134,342.5011,341.8517,341.8517,2620.0
2021-11-24 10:40:00,363.3,363.62,363.24,363.36,9959.0,341.8988,342.1999,341.8423,341.9552,9959.0
2021-11-24 10:45:00,363.21,363.51,363.07,363.51,1800.0,341.8141,342.0964,341.6823,342.0964,1800.0
2021-11-24 10:50:00,363.51,363.77,362.98,363.0,3386.0,342.0964,342.3411,341.5976,341.6164,3386.0
2021-11-24 10:55:00,363.12,363.4,363.12,363.4,400.0,341.7294,341.9929,341.7294,341.9929,400.0
2021-11-24 11:00:00,363.25,363.45,363.22,363.38,2821.0,341.8517,342.0399,341.8235,341.974,2821.0
2021-11-24 11:05:00,363.63,363.63,362.4,362.82,6343.0,342.2093,342.2093,341.0518,341.447,6343.0
2021-11-24 11:10:00,362.6,362.9,362.54,362.75,1800.0,341.24,341.5223,341.1835,341.3812,1800.0
2021-11-24 11:15:00,362.8,363.27,362.53,363.1,1200.0,341.4282,341.8705,341.1741,341.7105,1200.0
2021-11-24 11:20:00,362.94,362.98,362.1,362.66,4904.0,341.56,341.5976,340.7694,341.2965,4904.0
2021-11-24 11:25:00,362.97,363.4,362.97,363.24,1300.0,341.5882,341.9929,341.5882,341.8423,1300.0
2021-11-24 11:30:00,363.29,363.47,362.93,363.0,2504.0,341.8893,342.0587,341.5506,341.6164,2504.0
2021-11-24 11:35:00,363.09,363.13,362.64,362.69,2300.0,341.7011,341.7388,341.2776,341.3247,2300.0
2021-11-24 11:40:00,362.72,363.14,362.52,362.52,900.0,341.3529,341.7482,341.1647,341.1647,900.0
2021-11-24 11:45:00,362.52,363.17,362.51,363.0,2072.0,341.1647,341.7764,341.1553,341.6164,2072.0
2021-11-24 11:50:00,362.96,363.13,362.52,362.61,2146.0,341.5788,341.7388,341.1647,341.2494,2146.0
2021-11-24 11:55:00,362.64,362.64,361.95,362.1,3205.0,341.2776,341.2776,340.6283,340.7694,3205.0
2021-11-24 12:00:00,362.24,362.24,361.75,362.15,3400.0,340.9012,340.9012,340.4401,340.8165,3400.0
2021-11-24 12:05:00,362.15,362.48,362.11,362.44,2083.0,340.8165,341.1271,340.7789,341.0894,2083.0
2021-11-24 12:10:00,362.51,362.51,362.32,362.45,1165.0,341.1553,341.1553,340.9765,341.0988,1165.0
2021-11-24 12:15:00,362.41,362.62,362.37,362.58,3526.0,341.0612,341.2588,341.0235,341.2212,3526.0
2021-11-24 12:20:00,362.77,362.96,362.63,362.78,1885.0,341.4,341.5788,341.2682,341.4094,1885.0
2021-11-24 12:25:00,362.68,362.68,362.38,362.49,1200.0,341.3153,341.3153,341.033,341.1365,1200.0
2021-11-24 12:30:00,362.4,363.23,362.4,363.11,2108.0,341.0518,341.8329,341.0518,341.7199,2108.0
2021-11-24 12:35:00,363.21,363.21,362.83,362.83,1409.0,341.8141,341.8141,341.4564,341.4564,1409.0
2021-11-24 12:40:00,362.85,362.85,362.85,362.85,400.0,341.4753,341.4753,341.4753,341.4753,400.0
2021-11-24 12:45:00,362.63,362.84,362.63,362.84,1600.0,341.2682,341.4659,341.2682,341.4659,1600.0
2021-11-24 12:50:00,362.8,362.8,362.45,362.66,900.0,341.4282,341.4282,341.0988,341.2965,900.0
2021-11-24 12:55:00,362.8,362.83,362.72,362.83,985.0,341.4282,341.4564,341.3529,341.4564,985.0
2021-11-24 13:00:00,362.6,362.96,362.6,362.95,911.0,341.24,341.5788,341.24,341.5694,911.0
2021-11-24 13:05:00,362.73,362.76,362.6,362.76,970.0,341.3623,341.3906,341.24,341.3906,970.0
2021-11-24 13:10:00,362.92,362.95,362.92,362.93,300.0,341.5411,341.5694,341.5411,341.5506,300.0
2021-11-24 13:15:00,362.77,362.77,362.55,362.62,939.0,341.4,341.4,341.1929,341.2588,939.0
2021-11-24 13:20:00,362.51,362.54,362.28,362.43,1840.0,341.1553,341.1835,340.9388,341.08,1840.0
2021-11-24 13:25:00,362.35,362.43,362.21,362.21,1431.0,341.0047,341.08,340.873,340.873,1431.0
2021-11-24 13:30:00,362.1,362.25,361.89,362.07,2161.0,340.7694,340.9106,340.5718,340.7412,2161.0
2021-11-24 13:35:00,362.15,362.17,362.1,362.1,300.0,340.8165,340.8353,340.7694,340.7694,300.0
2021-11-24 13:40:00,362.02,362.13,362.02,362.04,1100.0,340.6942,340.7977,340.6942,340.713,1100.0
2021-11-24 13:45:00,361.94,361.94,361.71,361.88,1403.0,340.6189,340.6189,340.4024,340.5624,1403.0
2021-11-24 13:50:00,361.93,362.05,361.83,361.83,1688.0,340.6095,340.7224,340.5154,340.5154,1688.0
2021-11-24 13:55:00,361.82,361.86,361.66,361.68,2600.0,340.5059,340.5436,340.3554,340.3742,2600.0
2021-11-24 14:00:00,361.9,361.9,361.12,361.57,2996.0,340.5812,340.5812,339.8472,340.2707,2996.0
2021-11-24 14:05:00,361.18,361.75,361.18,361.53,2942.0,339.9036,340.4401,339.9036,340.233,2942.0
2021-11-24 14:10:00,361.3,361.43,361.2,361.43,800.0,340.0166,340.1389,339.9225,340.1389,800.0
2021-11-24 14:15:00,361.56,361.81,361.49,361.74,1697.0,340.2613,340.4965,340.1954,340.4307,1697.0
2021-11-24 14:20:00,361.75,361.78,361.56,361.61,4891.0,340.4401,340.4683,340.2613,340.3083,4891.0
2021-11-24 14:25:00,361.68,361.69,361.33,361.56,1315.0,340.3742,340.3836,340.0448,340.2613,1315.0
2021-11-24 14:30:00,361.71,361.72,361.32,361.33,1350.0,340.4024,340.4118,340.0354,340.0448,1350.0
2021-11-24 14:35:00,361.39,361.44,361.3,361.35,705.0,340.1013,340.1483,340.0166,340.0636,705.0
2021-11-24 14:40:00,361.35,361.55,361.29,361.55,2113.0,340.0636,340.2518,340.0072,340.2518,2113.0
2021-11-24 14:45:00,361.54,361.6,361.45,361.5,3964.0,340.2424,340.2989,340.1577,340.2048,3964.0
2021-11-24 14:50:00,361.44,361.5,361.3,361.37,1703.0,340.1483,340.2048,340.0166,340.0824,1703.0
2021-11-24 14:55:00,361.23,361.38,361.23,361.31,922.0,339.9507,340.0919,339.9507,340.026,922.0
2021-11-24 15:00:00,361.15,361.29,360.99,361.28,1814.0,339.8754,340.0072,339.7248,339.9978,1814.0
2021-11-24 15:05:00,361.33,361.46,361.29,361.38,3195.0,340.0448,340.1671,340.0072,340.0919,3195.0
2021-11-24 15:10:00,361.29,361.29,360.93,361.11,4157.0,340.0072,340.0072,339.6684,339.8378,4157.0
2021-11-24 15:15:00,361.17,361.17,360.8,360.84,1806.0,339.8942,339.8942,339.546,339.5837,1806.0
2021-11-24 15:20:00,360.89,361.27,360.86,361.13,3415.0,339.6307,339.9883,339.6025,339.8566,3415.0
2021-11-24 15:25:00,361.22,361.67,361.21,361.6,2830.0,339.9413,340.3648,339.9319,340.2989,2830.0
2021-11-24 15:30:00,361.55,361.55,361.13,361.32,4983.0,340.2518,340.2518,339.8566,340.0354,4983.0
2021-11-24 15:35:00,361.28,361.35,360.94,361.21,5730.0,339.9978,340.0636,339.6778,339.9319,5730.0
2021-11-24 15:40:00,361.15,361.25,360.89,361.06,7125.0,339.8754,339.9695,339.6307,339.7907,7125.0
2021-11-24 15:45:00,361.12,361.12,360.86,360.86,5339.0,339.8472,339.8472,339.6025,339.6025,5339.0
2021-11-24 15:50:00,360.87,361.43,360.81,361.35,9949.0,339.6119,340.1389,339.5554,340.0636,9949.0
2021-11-24 15:55:00,361.5,361.54,361.09,361.43,16852.0,340.2048,340.2424,339.8189,340.1389,16852.0
2021-11-26 09:30:00,352.79,356.76,351.74,355.46,13915.0,333.4804,337.2331,332.4879,336.0043,13915.0
2021-11-26 09:35:00,355.46,357.29,355.46,356.56,5121.0,336.0043,337.7341,336.0043,337.0441,5121.0
2021-11-26 09:40:00,356.42,356.64,355.08,355.81,8282.0,336.9117,337.1197,335.6451,336.3351,8282.0
2021-11-26 09:45:00,355.79,356.3,354.35,355.29,11720.0,336.3162,336.7983,334.955,335.8436,11720.0
2021-11-26 09:50:00,355.18,356.08,354.84,355.47,8048.0,335.7396,336.5904,335.4182,336.0137,8048.0
2021-11-26 09:55:00,355.48,355.84,352.56,353.77,14399.0,336.0232,336.3635,333.263,334.4068,14399.0
2021-11-26 10:00:00,353.44,353.44,351.99,352.04,5610.0,334.0948,334.0948,332.7242,332.7715,5610.0
2021-11-26 10:05:00,351.8,352.73,351.73,352.28,5554.0,332.5446,333.4237,332.4784,332.9983,5554.0
2021-11-26 10:10:00,352.76,353.23,352.11,352.66,3523.0,333.4521,333.8963,332.8376,333.3575,3523.0
2021-11-26 10:15:00,352.63,353.73,352.45,353.73,5375.0,333.3292,334.369,333.159,334.369,5375.0
2021-11-26 10:20:00,353.22,354.59,353.22,354.48,4309.0,333.8869,335.1819,333.8869,335.0779,4309.0
2021-11-26 10:25:00,354.42,355.15,353.83,355.07,3581.0,335.0212,335.7113,334.4635,335.6356,3581.0
2021-11-26 10:30:00,355.11,355.11,353.75,354.62,3556.0,335.6734,335.6734,334.3879,335.2103,3556.0
2021-11-26 10:35:00,354.79,355.45,353.88,355.19,3961.0,335.371,335.9948,334.5108,335.7491,3961.0
2021-11-26 10:40:00,355.11,355.47,354.38,355.38,3679.0,335.6734,336.0137,334.9834,335.9287,3679.0
2021-11-26 10:45:00,355.08,355.26,354.27,354.6,3528.0,335.6451,335.8152,334.8794,335.1914,3528.0
2021-11-26 10:50:00,355.09,355.09,354.26,354.27,3024.0,335.6545,335.6545,334.87,334.8794,3024.0
2021-11-26 10:55:00,354.53,354.97,354.19,354.89,3933.0,335.1252,335.5411,334.8038,335.4655,3933.0
2021-11-26 11:00:00,354.8,354.8,353.78,354.61,2424.0,335.3804,335.3804,334.4162,335.2008,2424.0
2021-11-26 11:05:00,354.69,355.25,354.69,355.25,2500.0,335.2764,335.8058,335.2764,335.8058,2500.0
2021-11-26 11:10:00,355.16,355.26,354.08,354.55,2823.0,335.7207,335.8152,334.6998,335.1441,2823.0
2021-11-26 11:15:00,354.45,354.72,353.96,354.49,2460.0,335.0496,335.3048,334.5864,335.0874,2460.0
2021-11-26 11:20:00,354.47,354.64,353.93,354.26,5550.0,335.0685,335.2292,334.558,334.87,5550.0
2021-11-26 11:25:00,354.19,354.63,353.99,354.44,3201.0,334.8038,335.2197,334.6147,335.0401,3201.0
2021-11-26 11:30:00,354.58,354.58,353.04,353.27,5617.0,335.1725,335.1725,333.7167,333.9342,5617.0
2021-11-26 11:35:00,353.03,353.78,353.03,353.55,7610.0,333.7073,334.4162,333.7073,334.1988,7610.0
2021-11-26 11:40:00,353.67,354.35,353.08,353.97,7094.0,334.3123,334.955,333.7546,334.5958,7094.0
2021-11-26 11:45:00,354.1,354.81,354.03,354.16,4480.0,334.7187,335.3899,334.6526,334.7754,4480.0
2021-11-26 11:50:00,354.11,354.11,353.25,353.33,3405.0,334.7282,334.7282,333.9152,333.9909,3405.0
2021-11-26 11:55:00,353.41,353.78,353.26,353.71,4643.0,334.0665,334.4162,333.9247,334.3501,4643.0
2021-11-26 12:00:00,353.85,354.37,353.37,353.38,3808.0,334.4824,334.9739,334.0287,334.0381,3808.0
2021-11-26 12:05:00,353.57,354.8,353.56,354.72,4300.0,334.2177,335.3804,334.2083,335.3048,4300.0
2021-11-26 12:10:00,354.66,356.13,354.65,356.0,11182.0,335.2481,336.6376,335.2386,336.5147,11182.0
2021-11-26 12:15:00,356.01,356.01,354.95,354.96,3914.0,336.5242,336.5242,335.5222,335.5317,3914.0
2021-11-26 12:20:00,354.95,355.57,354.92,355.4,3400.0,335.5222,336.1083,335.4938,335.9476,3400.0
2021-11-26 12:25:00,355.28,355.81,355.28,355.81,6889.0,335.8341,336.3351,335.8341,336.3351,6889.0
2021-11-26 12:30:00,355.86,356.37,355.6,356.27,5642.0,336.3824,336.8645,336.1366,336.77,5642.0
2021-11-26 12:35:00,356.19,356.33,355.85,355.85,3700.0,336.6943,336.8267,336.3729,336.3729,3700.0
2021-11-26 12:40:00,355.83,355.83,355.18,355.21,7572.0,336.354,336.354,335.7396,335.768,7572.0
2021-11-26 12:45:00,355.15,355.15,354.6,354.6,3833.0,335.7113,335.7113,335.1914,335.1914,3833.0
2021-11-26 12:50:00,354.31,354.47,353.09,353.2,11086.0,334.9172,335.0685,333.764,333.868,11086.0
2021-11-26 12:55:00,353.34,354.52,353.28,353.8,16669.0,334.0003,335.1157,333.9436,334.4351,16669.0
2021-11-29 09:30:00,355.32,356.36,353.98,354.39,8196.0,335.8719,336.855,334.6053,334.9929,8196.0
2021-11-29 09:35:00,354.45,355.39,353.42,353.42,7601.0,335.0496,335.9381,334.0759,334.0759,7601.0
2021-11-29 09:40:00,353.41,353.9,352.79,353.32,4581.0,334.0665,334.5297,333.4804,333.9814,4581.0
2021-11-29 09:45:00,353.45,354.68,352.97,353.91,8886.0,334.1043,335.267,333.6506,334.5391,8886.0
2021-11-29 09:50:00,353.76,354.14,352.98,354.02,3193.0,334.3973,334.7565,333.66,334.6431,3193.0
2021-11-29 09:55:00,353.5,354.15,353.04,353.58,2123.0,334.1516,334.766,333.7167,334.2272,2123.0
2021-11-29 10:00:00,353.5,354.03,352.71,353.31,3856.0,334.1516,334.6526,333.4048,333.972,3856.0
2021-11-29 10:05:00,353.33,353.54,352.63,353.07,3000.0,333.9909,334.1894,333.3292,333.7451,3000.0
2021-11-29 10:10:00,353.17,353.97,353.14,353.51,2323.0,333.8396,334.5958,333.8113,334.161,2323.0
2021-11-29 10:15:00,353.86,354.32,353.56,354.32,12800.0,334.4919,334.9267,334.2083,334.9267,12800.0
2021-11-29 10:20:00,354.25,355.0,354.25,354.54,2252.0,334.8605,335.5695,334.8605,335.1346,2252.0
2021-11-29 10:25:00,354.79,354.97,354.29,354.34,3054.0,335.371,335.5411,334.8983,334.9456,3054.0
2021-11-29 10:30:00,354.41,355.35,354.41,355.13,2459.0,335.0118,335.9003,335.0118,335.6923,2459.0
2021-11-29 10:35:00,355.29,355.29,354.06,354.14,4770.0,335.8436,335.8436,334.6809,334.7565,4770.0
2021-11-29 10:40:00,354.7,354.7,354.28,354.28,2622.0,335.2859,335.2859,334.8889,334.8889,2622.0
2021-11-29 10:45:00,354.61,354.63,354.1,354.13,2600.0,335.2008,335.2197,334.7187,334.7471,2600.0
2021-11-29 10:50:00,354.28,354.67,354.24,354.3,3000.0,334.8889,335.2575,334.8511,334.9078,3000.0
2021-11-29 10:55:00,354.49,354.64,354.19,354.56,5488.0,335.0874,335.2292,334.8038,335.1535,5488.0
2021-11-29 11:00:00,354.65,355.39,354.65,355.39,1810.0,335.2386,335.9381,335.2386,335.9381,1810.0
2021-11-29 11:05:00,355.38,355.78,355.38,355.54,1200.0,335.9287,336.3068,335.9287,336.0799,1200.0
2021-11-29 11:10:00,355.38,355.53,355.38,355.4,700.0,335.9287,336.0705,335.9287,335.9476,700.0
2021-11-29 11:15:00,355.43,355.75,355.24,355.5,2788.0,335.9759,336.2784,335.7963,336.0421,2788.0
2021-11-29 11:20:00,355.45,355.74,355.24,355.47,2005.0,335.9948,336.269,335.7963,336.0137,2005.0
2021-11-29 11:25:00,355.47,355.67,355.47,355.53,2460.0,336.0137,336.2028,336.0137,336.0705,2460.0
2021-11-29 11:30:00,355.55,355.82,355.28,355.8,3801.0,336.0894,336.3446,335.8341,336.3257,3801.0
2021-11-29 11:35:00,355.95,356.76,355.86,356.76,2667.0,336.4675,337.2331,336.3824,337.2331,2667.0
2021-11-29 11:40:00,356.85,357.26,356.77,357.26,3086.0,337.3182,337.7058,337.2426,337.7058,3086.0
2021-11-29 11:45:00,357.35,357.96,357.17,357.18,4260.0,337.7908,338.3675,337.6207,337.6301,4260.0
2021-11-29 11:50:00,357.0,357.21,356.64,357.0,2607.0,337.46,337.6585,337.1197,337.46,2607.0
2021-11-29 11:55:00,357.41,357.41,356.94,357.35,4326.0,337.8476,337.8476,337.4033,337.7908,4326.0
2021-11-29 12:00:00,357.22,358.1,357.22,358.1,1730.0,337.668,338.4998,337.668,338.4998,1730.0
2021-11-29 12:05:00,358.17,358.35,357.9,357.9,3144.0,338.566,338.7361,338.3107,338.3107,3144.0
2021-11-29 12:10:00,357.87,358.12,357.78,358.12,1000.0,338.2824,338.5187,338.1973,338.5187,1000.0
2021-11-29 12:15:00,358.0,358.37,357.96,358.23,2660.0,338.4053,338.755,338.3675,338.6227,2660.0
2021-11-29 12:20:00,358.19,358.5,358.19,358.5,1663.0,338.5849,338.8779,338.5849,338.8779,1663.0
2021-11-29 12:25:00,358.53,358.53,358.27,358.41,800.0,338.9063,338.9063,338.6605,338.7928,800.0
2021-11-29 12:30:00,358.59,358.63,358.33,358.63,1300.0,338.963,339.0008,338.7172,339.0008,1300.0
2021-11-29 12:35:00,358.74,358.75,358.28,358.65,1497.0,339.1048,339.1142,338.6699,339.0197,1497.0
2021-11-29 12:40:00,358.58,358.8,358.58,358.8,300.0,338.9535,339.1615,338.9535,339.1615,300.0
2021-11-29 12:45:00,358.7,358.71,358.51,358.51,1210.0,339.0669,339.0764,338.8873,338.8873,1210.0
2021-11-29 12:50:00,358.46,358.5,358.1,358.1,1577.0,338.8401,338.8779,338.4998,338.4998,1577.0
2021-11-29 12:55:00,358.21,358.36,358.02,358.36,1300.0,338.6038,338.7456,338.4242,338.7456,1300.0
2021-11-29 13:00:00,358.27,358.27,358.2,358.2,811.0,338.6605,338.6605,338.5943,338.5943,811.0
2021-11-29 13:05:00,357.87,358.43,357.71,358.43,800.0,338.2824,338.8117,338.1311,338.8117,800.0
2021-11-29 13:10:00,358.58,358.59,358.25,358.25,1401.0,338.9535,338.963,338.6416,338.6416,1401.0
2021-11-29 13:15:00,358.35,358.42,358.05,358.05,2847.0,338.7361,338.8023,338.4525,338.4525,2847.0
2021-11-29 13:20:00,357.67,357.67,357.49,357.49,600.0,338.0933,338.0933,337.9232,337.9232,600.0
2021-11-29 13:25:00,357.18,357.48,357.02,357.48,2388.0,337.6301,337.9137,337.4789,337.9137,2388.0
2021-11-29 13:30:00,357.6,357.6,357.37,357.56,1208.0,338.0272,338.0272,337.8097,337.9893,1208.0
2021-11-29 13:35:00,357.54,357.84,357.51,357.8,901.0,337.9704,338.254,337.9421,338.2162,901.0
2021-11-29 13:40:00,357.65,357.66,357.32,357.36,904.0,338.0744,338.0839,337.7625,337.8003,904.0
2021-11-29 13:45:00,357.42,357.42,357.11,357.11,803.0,337.857,337.857,337.564,337.564,803.0
2021-11-29 13:50:00,357.16,357.16,357.0,357.01,601.0,337.6112,337.6112,337.46,337.4694,601.0
2021-11-29 13:55:00,357.06,357.39,357.0,357.2,1304.0,337.5167,337.8286,337.46,337.649,1304.0
2021-11-29 14:00:00,357.07,357.53,356.93,357.42,1001.0,337.5262,337.961,337.3938,337.857,1001.0
2021-11-29 14:05:00,357.43,357.43,357.17,357.34,800.0,337.8665,337.8665,337.6207,337.7814,800.0
2021-11-29 14:10:00,357.54,357.6,357.5,357.54,1235.0,337.9704,338.0272,337.9326,337.9704,1235.0
2021-11-29 14:15:00,357.62,357.62,357.28,357.28,800.0,338.0461,338.0461,337.7247,337.7247,800.0
2021-11-29 14:20:00,357.25,357.49,357.18,357.35,2534.0,337.6963,337.9232,337.6301,337.7908,2534.0
2021-11-29 14:25:00,357.45,357.48,357.38,357.41,615.0,337.8854,337.9137,337.8192,337.8476,615.0
2021-11-29 14:30:00,357.31,357.5,357.31,357.31,1341.0,337.753,337.9326,337.753,337.753,1341.0
2021-11-29 14:35:00,357.55,357.61,357.19,357.19,1100.0,337.9799,338.0366,337.6396,337.6396,1100.0
2021-11-29 14:40:00,357.17,357.17,356.96,356.96,1300.0,337.6207,337.6207,337.4222,337.4222,1300.0
2021-11-29 14:45:00,356.79,356.8,356.51,356.58,2194.0,337.2615,337.2709,336.9968,337.063,2194.0
2021-11-29 14:50:00,356.61,356.91,356.56,356.7,1125.0,337.0913,337.3749,337.0441,337.1764,1125.0
2021-11-29 14:55:00,356.54,356.55,356.37,356.55,400.0,337.0252,337.0346,336.8645,337.0346,400.0
2021-11-29 15:00:00,356.34,356.59,356.24,356.56,3293.0,336.8361,337.0724,336.7416,337.0441,3293.0
2021-11-29 15:05:00,356.51,356.72,356.34,356.62,1979.0,336.9968,337.1953,336.8361,337.1008,1979.0
2021-11-29 15:10:00,356.49,356.61,356.42,356.51,1825.0,336.9779,337.0913,336.9117,336.9968,1825.0
2021-11-29 15:15:00,356.67,356.7,356.17,356.44,1169.0,337.1481,337.1764,336.6754,336.9306,1169.0
2021-11-29 15:20:00,356.45,356.7,356.25,356.66,2305.0,336.9401,337.1764,336.751,337.1386,2305.0
2021-11-29 15:25:00,356.71,356.79,356.45,356.49,3505.0,337.1859,337.2615,336.9401,336.9779,3505.0
2021-11-29 15:30:00,356.52,356.9,356.4,356.63,4902.0,337.0063,337.3655,336.8928,337.1102,4902.0
2021-11-29 15:35:00,356.74,356.88,356.6,356.6,2700.0,337.2142,337.3466,337.0819,337.0819,2700.0
2021-11-29 15:40:00,356.74,356.85,356.56,356.75,5670.0,337.2142,337.3182,337.0441,337.2237,5670.0
2021-11-29 15:45:00,356.84,356.84,356.44,356.56,7020.0,337.3088,337.3088,336.9306,337.0441,7020.0
2021-11-29 15:50:00,356.44,356.68,355.98,356.4,18119.0,336.9306,337.1575,336.4958,336.8928,18119.0
2021-11-29 15:55:00,356.45,356.99,356.19,356.19,30587.0,336.9401,337.4505,336.6943,336.6943,30587.0
2021-11-30 09:30:00,354.11,354.79,353.65,353.67,14580.0,334.7282,335.371,334.2934,334.3123,14580.0
2021-11-30 09:35:00,353.78,353.78,350.77,351.93,4522.0,334.4162,334.4162,331.571,332.6675,4522.0
2021-11-30 09:40:00,352.51,353.09,352.29,353.09,2843.0,333.2158,333.764,333.0078,333.764,2843.0
2021-11-30 09:45:00,353.0,353.37,352.19,352.42,3733.0,333.6789,334.0287,332.9133,333.1307,3733.0
2021-11-30 09:50:00,352.19,352.84,351.85,352.84,3718.0,332.9133,333.5277,332.5919,333.5277,3718.0
2021-11-30 09:55:00,352.72,353.57,352.12,352.54,3491.0,333.4143,334.2177,332.8471,333.2441,3491.0
2021-11-30 10:00:00,352.11,352.98,351.92,352.96,1900.0,332.8376,333.66,332.658,333.6411,1900.0
2021-11-30 10:05:00,353.18,354.18,352.98,353.51,2532.0,333.8491,334.7943,333.66,334.161,2532.0
2021-11-30 10:10:00,353.34,353.43,352.64,353.39,1933.0,334.0003,334.0854,333.3386,334.0476,1933.0
2021-11-30 10:15:00,353.14,353.64,351.93,351.93,2300.0,333.8113,334.2839,332.6675,332.6675,2300.0
2021-11-30 10:20:00,351.75,351.88,351.47,351.61,4804.0,332.4973,332.6202,332.2327,332.365,4804.0
2021-11-30 10:25:00,351.57,352.12,351.23,352.12,4603.0,332.3272,332.8471,332.0058,332.8471,4603.0
2021-11-30 10:30:00,352.36,352.58,352.08,352.55,2994.0,333.074,333.2819,332.8093,333.2536,2994.0
2021-11-30 10:35:00,352.46,352.88,352.0,352.55,7068.0,333.1685,333.5655,332.7337,333.2536,7068.0
2021-11-30 10:40:00,352.51,353.18,352.49,352.92,3702.0,333.2158,333.8491,333.1968,333.6033,3702.0
2021-11-30 10:45:00,352.87,352.87,351.8,351.81,4494.0,333.556,333.556,332.5446,332.5541,4494.0
2021-11-30 10:50:00,351.81,351.97,350.28,350.53,10493.0,332.5541,332.7053,331.1078,331.3441,10493.0
2021-11-30 10:55:00,350.36,351.07,350.29,350.45,3584.0,331.1834,331.8546,331.1173,331.2685,3584.0
2021-11-30 11:00:00,350.28,351.5,350.15,350.88,7834.0,331.1078,332.261,330.9849,331.675,7834.0
2021-11-30 11:05:00,350.57,350.57,349.88,350.04,5534.0,331.3819,331.3819,330.7297,330.8809,5534.0
2021-11-30 11:10:00,349.98,350.72,349.89,350.72,4016.0,330.8242,331.5237,330.7392,331.5237,4016.0
2021-11-30 11:15:00,350.62,350.96,350.47,350.6,5641.0,331.4292,331.7506,331.2874,331.4103,5641.0
2021-11-30 11:20:00,350.75,351.16,350.69,350.99,4325.0,331.5521,331.9396,331.4954,331.7789,4325.0
2021-11-30 11:25:00,350.56,350.81,350.18,350.69,3438.0,331.3725,331.6088,331.0133,331.4954,3438.0
2021-11-30 11:30:00,350.74,350.74,350.06,350.25,4698.0,331.5426,331.5426,330.8998,331.0794,4698.0
2021-11-30 11:35:00,350.19,350.44,349.83,350.16,4611.0,331.0227,331.2591,330.6824,330.9944,4611.0
2021-11-30 11:40:00,350.11,350.24,349.51,349.59,4345.0,330.9471,331.07,330.38,330.4556,4345.0
2021-11-30 11:45:00,349.69,350.12,349.3,349.85,5034.0,330.5501,330.9566,330.1814,330.7013,5034.0
2021-11-30 11:50:00,349.75,349.75,349.25,349.52,2284.0,330.6068,330.6068,330.1342,330.3894,2284.0
2021-11-30 11:55:00,349.66,349.69,349.36,349.68,1300.0,330.5217,330.5501,330.2382,330.5406,1300.0
2021-11-30 12:00:00,349.53,349.55,348.88,349.47,4444.0,330.3989,330.4178,329.7844,330.3421,4444.0
2021-11-30 12:05:00,349.52,349.7,349.32,349.61,2000.0,330.3894,330.5596,330.2004,330.4745,2000.0
2021-11-30 12:10:00,349.8,350.08,349.62,350.0,1474.0,330.6541,330.9188,330.4839,330.8431,1474.0
2021-11-30 12:15:00,349.99,350.12,349.69,349.73,5674.0,330.8337,330.9566,330.5501,330.5879,5674.0
2021-11-30 12:20:00,349.72,350.26,349.52,350.26,3971.0,330.5785,331.0889,330.3894,331.0889,3971.0
2021-11-30 12:25:00,350.32,350.36,349.99,350.15,8739.0,331.1456,331.1834,330.8337,330.9849,8739.0
2021-11-30 12:30:00,350.14,350.15,349.39,349.52,4204.0,330.9755,330.9849,330.2665,330.3894,4204.0
2021-11-30 12:35:00,349.57,349.76,349.57,349.73,5117.0,330.4367,330.6163,330.4367,330.5879,5117.0
2021-11-30 12:40:00,349.61,349.63,349.25,349.62,3200.0,330.4745,330.4934,330.1342,330.4839,3200.0
2021-11-30 12:45:00,349.69,349.72,349.13,349.42,3477.0,330.5501,330.5785,330.0208,330.2949,3477.0
2021-11-30 12:50:00,349.43,349.98,349.43,349.74,2401.0,330.3043,330.8242,330.3043,330.5974,2401.0
2021-11-30 12:55:00,349.64,349.64,349.1,349.21,3144.0,330.5028,330.5028,329.9924,330.0964,3144.0
2021-11-30 13:00:00,349.35,349.42,348.94,348.94,4407.0,330.2287,330.2949,329.8412,329.8412,4407.0
2021-11-30 13:05:00,349.13,349.24,348.77,348.9,4708.0,330.0208,330.1247,329.6805,329.8033,4708.0
2021-11-30 13:10:00,348.99,348.99,348.33,348.52,3551.0,329.8884,329.8884,329.2645,329.4441,3551.0
2021-11-30 13:15:00,348.47,348.7,348.46,348.67,3206.0,329.3969,329.6143,329.3874,329.5859,3206.0
2021-11-30 13:20:00,348.73,349.27,348.72,349.18,2550.0,329.6426,330.1531,329.6332,330.068,2550.0
2021-11-30 13:25:00,349.08,349.31,349.0,349.0,1432.0,329.9735,330.1909,329.8979,329.8979,1432.0
2021-11-30 13:30:00,349.04,349.71,348.97,349.59,5508.0,329.9357,330.569,329.8695,330.4556,5508.0
2021-11-30 13:35:00,349.6,350.09,349.6,350.03,3399.0,330.465,330.9282,330.465,330.8715,3399.0
2021-11-30 13:40:00,350.01,350.41,349.82,350.41,4297.0,330.8526,331.2307,330.673,331.2307,4297.0
2021-11-30 13:45:00,350.4,350.52,350.1,350.52,5564.0,331.2212,331.3347,330.9377,331.3347,5564.0
2021-11-30 13:50:00,350.42,350.87,350.42,350.78,3018.0,331.2401,331.6655,331.2401,331.5804,3018.0
2021-11-30 13:55:00,350.86,350.91,350.39,350.39,4032.0,331.6561,331.7033,331.2118,331.2118,4032.0
2021-11-30 14:00:00,350.33,350.91,350.07,350.91,3549.0,331.1551,331.7033,330.9093,331.7033,3549.0
2021-11-30 14:05:00,350.9,350.9,350.25,350.45,8010.0,331.6939,331.6939,331.0794,331.2685,8010.0
2021-11-30 14:10:00,350.51,350.51,349.93,350.17,2726.0,331.3252,331.3252,330.777,331.0038,2726.0
2021-11-30 14:15:00,350.19,350.97,350.15,350.48,145304.0,331.0227,331.76,330.9849,331.2969,145304.0
2021-11-30 14:20:00,350.65,351.31,350.64,351.31,6492.0,331.4576,332.0814,331.4481,332.0814,6492.0
2021-11-30 14:25:00,351.17,351.64,351.17,351.5,11602.0,331.9491,332.3934,331.9491,332.261,11602.0
2021-11-30 14:30:00,351.55,352.01,351.32,351.64,2505.0,332.3083,332.7431,332.0909,332.3934,2505.0
2021-11-30 14:35:00,351.75,352.25,351.65,351.74,2907.0,332.4973,332.97,332.4028,332.4879,2907.0
2021-11-30 14:40:00,351.77,351.9,351.5,351.65,3211.0,332.5163,332.6391,332.261,332.4028,3211.0
2021-11-30 14:45:00,351.67,351.67,351.17,351.38,2480.0,332.4217,332.4217,331.9491,332.1476,2480.0
2021-11-30 14:50:00,351.67,351.81,351.15,351.21,5863.0,332.4217,332.5541,331.9302,331.9869,5863.0
2021-11-30 14:55:00,351.11,351.34,350.59,350.76,3800.0,331.8924,332.1098,331.4008,331.5615,3800.0
2021-11-30 15:00:00,350.54,350.81,350.37,350.54,5518.0,331.3536,331.6088,331.1929,331.3536,5518.0
2021-11-30 15:05:00,350.5,350.63,350.19,350.29,4399.0,331.3158,331.4387,331.0227,331.1173,4399.0
2021-11-30 15:10:00,350.4,350.61,350.09,350.16,4195.0,331.2212,331.4197,330.9282,330.9944,4195.0
2021-11-30 15:15:00,350.35,350.39,349.88,350.02,4903.0,331.174,331.2118,330.7297,330.862,4903.0
2021-11-30 15:20:00,350.05,350.23,349.56,349.56,8567.0,330.8904,331.0605,330.4272,330.4272,8567.0
2021-11-30 15:25:00,349.49,350.26,349.41,350.05,8050.0,330.361,331.0889,330.2854,330.8904,8050.0
2021-11-30 15:30:00,349.99,350.89,349.97,350.56,11316.0,330.8337,331.6844,330.8148,331.3725,11316.0
2021-11-30 15:35:00,350.62,350.62,349.89,350.42,8279.0,331.4292,331.4292,330.7392,331.2401,8279.0
2021-11-30 15:40:00,350.06,351.08,349.9,350.82,13223.0,330.8998,331.864,330.7486,331.6183,13223.0
2021-11-30 15:45:00,350.64,350.83,349.67,350.0,13838.0,331.4481,331.6277,330.5312,330.8431,13838.0
2021-11-30 15:50:00,350.0,350.07,348.71,348.95,28259.0,330.8431,330.9093,329.6237,329.8506,28259.0
2021-11-30 15:55:00,349.01,350.0,348.77,348.8,87674.0,329.9073,330.8431,329.6805,329.7088,87674.0
2021-12-01 09:30:00,349.62,351.04,349.57,350.25,10676.0,330.4839,331.8262,330.4367,331.0794,10676.0
2021-12-01 09:35:00,350.18,350.18,348.82,350.0,3200.0,331.0133,331.0133,329.7277,330.8431,3200.0
2021-12-01 09:40:00,350.42,350.42,349.71,350.1,3176.0,331.2401,331.2401,330.569,330.9377,3176.0
2021-12-01 09:45:00,349.46,349.46,348.5,348.5,2383.0,330.3327,330.3327,329.4252,329.4252,2383.0
2021-12-01 09:50:00,348.0,348.0,347.18,347.71,4453.0,328.9526,328.9526,328.1775,328.6785,4453.0
2021-12-01 09:55:00,347.68,348.19,347.52,348.02,4834.0,328.6501,329.1322,328.4989,328.9715,4834.0
2021-12-01 10:00:00,348.21,348.98,348.13,348.67,2500.0,329.1511,329.879,329.0755,329.5859,2500.0
2021-12-01 10:05:00,348.85,349.86,348.75,349.72,2538.0,329.7561,330.7108,329.6616,330.5785,2538.0
2021-12-01 10:10:00,349.92,350.1,349.33,349.73,3016.0,330.7675,330.9377,330.2098,330.5879,3016.0
2021-12-01 10:15:00,349.27,350.79,349.27,350.66,5115.0,330.1531,331.5899,330.1531,331.467,5115.0
2021-12-01 10:20:00,350.3,350.66,350.04,350.55,2099.0,331.1267,331.467,330.8809,331.363,2099.0
2021-12-01 10:25:00,350.22,350.22,349.35,349.67,3274.0,331.0511,331.0511,330.2287,330.5312,3274.0
2021-12-01 10:30:00,349.7,349.87,349.5,349.84,1758.0,330.5596,330.7202,330.3705,330.6919,1758.0
2021-12-01 10:35:00,349.71,349.71,348.63,348.8,4895.0,330.569,330.569,329.5481,329.7088,4895.0
2021-12-01 10:40:00,348.93,349.19,348.25,348.98,8046.0,329.8317,330.0775,329.1889,329.879,8046.0
2021-12-01 10:45:00,349.05,349.76,349.05,349.37,3800.0,329.9451,330.6163,329.9451,330.2476,3800.0
2021-12-01 10:50:00,349.58,349.7,349.07,349.68,2565.0,330.4461,330.5596,329.964,330.5406,2565.0
2021-12-01 10:55:00,349.7,349.85,349.37,349.53,3426.0,330.5596,330.7013,330.2476,330.3989,3426.0
2021-12-01 11:00:00,349.5,349.5,348.76,349.09,2900.0,330.3705,330.3705,329.671,329.9829,2900.0
2021-12-01 11:05:00,349.15,349.69,349.15,349.53,3196.0,330.0397,330.5501,330.0397,330.3989,3196.0
2021-12-01 11:10:00,349.53,350.11,349.29,350.03,3277.0,330.3989,330.9471,330.172,330.8715,3277.0
2021-12-01 11:15:00,350.14,350.71,350.14,350.53,1700.0,330.9755,331.5143,330.9755,331.3441,1700.0
2021-12-01 11:20:00,350.52,350.7,350.31,350.69,3896.0,331.3347,331.5048,331.1362,331.4954,3896.0
2021-12-01 11:25:00,350.67,350.97,350.57,350.66,3683.0,331.4765,331.76,331.3819,331.467,3683.0
2021-12-01 11:30:00,350.55,351.61,350.33,351.36,5486.0,331.363,332.365,331.1551,332.1287,5486.0
2021-12-01 11:35:00,351.52,351.53,350.61,350.61,3027.0,332.2799,332.2894,331.4197,331.4197,3027.0
2021-12-01 11:40:00,350.53,351.08,350.52,351.08,2259.0,331.3441,331.864,331.3347,331.864,2259.0
2021-12-01 11:45:00,350.97,350.97,350.14,350.25,2058.0,331.76,331.76,330.9755,331.0794,2058.0
2021-12-01 11:50:00,350.27,351.52,350.27,351.24,2980.0,331.0984,332.2799,331.0984,332.0153,2980.0
2021-12-01 11:55:00,351.08,351.9,351.07,351.81,2007.0,331.864,332.6391,331.8546,332.5541,2007.0
2021-12-01 12:00:00,352.05,352.06,351.39,351.73,1679.0,332.7809,332.7904,332.1571,332.4784,1679.0
2021-12-01 12:05:00,351.81,351.97,351.56,351.97,2801.0,332.5541,332.7053,332.3177,332.7053,2801.0
2021-12-01 12:10:00,351.92,352.87,351.82,352.79,2081.0,332.658,333.556,332.5635,333.4804,2081.0
2021-12-01 12:15:00,352.78,352.78,352.41,352.41,1503.0,333.471,333.471,333.1212,333.1212,1503.0
2021-12-01 12:20:00,352.35,352.47,352.06,352.41,3640.0,333.0645,333.1779,332.7904,333.1212,3640.0
2021-12-01 12:25:00,352.48,352.49,351.86,351.86,1124.0,333.1874,333.1968,332.6013,332.6013,1124.0
2021-12-01 12:30:00,351.85,351.97,351.58,351.81,2667.0,332.5919,332.7053,332.3367,332.5541,2667.0
2021-12-01 12:35:00,351.67,352.65,351.6,352.65,2755.0,332.4217,333.3481,332.3556,333.3481,2755.0
2021-12-01 12:40:00,352.5,352.85,352.44,352.51,2708.0,333.2063,333.5371,333.1496,333.2158,2708.0
2021-12-01 12:45:00,352.45,352.57,352.21,352.36,2345.0,333.159,333.2725,332.9322,333.074,2345.0
2021-12-01 12:50:00,352.5,352.5,351.99,352.07,3319.0,333.2063,333.2063,332.7242,332.7998,3319.0
2021-12-01 12:55:00,351.99,352.4,351.96,351.96,6840.0,332.7242,333.1118,332.6959,332.6959,6840.0
2021-12-01 13:00:00,352.24,352.85,352.24,352.82,3364.0,332.9605,333.5371,332.9605,333.5088,3364.0
2021-12-01 13:05:00,352.83,352.92,351.41,351.8,17152.0,333.5182,333.6033,332.176,332.5446,17152.0
2021-12-01 13:10:00,352.0,352.52,351.99,352.42,4398.0,332.7337,333.2252,332.7242,333.1307,4398.0
2021-12-01 13:15:00,352.37,352.5,351.94,351.94,5342.0,333.0834,333.2063,332.6769,332.6769,5342.0
2021-12-01 13:20:00,351.98,352.65,351.94,352.27,2408.0,332.7148,333.3481,332.6769,332.9889,2408.0
2021-12-01 13:25:00,352.41,352.8,352.4,352.59,5331.0,333.1212,333.4899,333.1118,333.2914,5331.0
2021-12-01 13:30:00,352.58,352.72,352.18,352.18,2351.0,333.2819,333.4143,332.9038,332.9038,2351.0
2021-12-01 13:35:00,352.17,352.27,351.99,352.04,1605.0,332.8944,332.9889,332.7242,332.7715,1605.0
2021-12-01 13:40:00,352.02,352.04,351.37,351.7,3907.0,332.7526,332.7715,332.1381,332.4501,3907.0
2021-12-01 13:45:00,351.49,351.49,350.39,350.39,1350.0,332.2516,332.2516,331.2118,331.2118,1350.0
2021-12-01 13:50:00,350.4,350.95,350.4,350.8,2374.0,331.2212,331.7411,331.2212,331.5993,2374.0
2021-12-01 13:55:00,350.75,351.01,350.58,350.58,1975.0,331.5521,331.7979,331.3914,331.3914,1975.0
2021-12-01 14:00:00,350.5,350.73,350.09,350.53,2600.0,331.3158,331.5332,330.9282,331.3441,2600.0
2021-12-01 14:05:00,350.56,350.76,350.38,350.63,1300.0,331.3725,331.5615,331.2023,331.4387,1300.0
2021-12-01 14:10:00,350.53,350.56,350.11,350.56,2424.0,331.3441,331.3725,330.9471,331.3725,2424.0
2021-12-01 14:15:00,350.72,350.88,350.32,350.42,2988.0,331.5237,331.675,331.1456,331.2401,2988.0
2021-12-01 14:20:00,350.51,350.99,350.34,350.99,2621.0,331.3252,331.7789,331.1645,331.7789,2621.0
2021-12-01 14:25:00,351.2,351.65,351.2,351.48,2390.0,331.9775,332.4028,331.9775,332.2421,2390.0
2021-12-01 14:30:00,351.46,351.83,351.37,351.5,2427.0,332.2232,332.573,332.1381,332.261,2427.0
2021-12-01 14:35:00,351.28,351.32,350.68,350.85,7292.0,332.0531,332.0909,331.4859,331.6466,7292.0
2021-12-01 14:40:00,350.79,350.79,350.52,350.72,1290.0,331.5899,331.5899,331.3347,331.5237,1290.0
2021-12-01 14:45:00,350.45,350.93,350.44,350.73,2190.0,331.2685,331.7222,331.2591,331.5332,2190.0
2021-12-01 14:50:00,350.73,350.84,349.88,350.06,3152.0,331.5332,331.6372,330.7297,330.8998,3152.0
2021-12-01 14:55:00,350.04,350.72,350.02,350.45,2324.0,330.8809,331.5237,330.862,331.2685,2324.0
2021-12-01 15:00:00,350.54,350.99,350.09,350.13,4791.0,331.3536,331.7789,330.9282,330.966,4791.0
2021-12-01 15:05:00,350.16,350.5,349.98,350.06,2769.0,330.9944,331.3158,330.8242,330.8998,2769.0
2021-12-01 15:10:00,350.11,350.22,350.01,350.22,2715.0,330.9471,331.0511,330.8526,331.0511,2715.0
2021-12-01 15:15:00,350.06,350.13,349.54,349.61,3791.0,330.8998,330.966,330.4083,330.4745,3791.0
2021-12-01 15:20:00,349.46,349.46,348.35,348.36,5427.0,330.3327,330.3327,329.2834,329.2929,5427.0
2021-12-01 15:25:00,348.31,349.08,348.3,348.8,9105.0,329.2456,329.9735,329.2362,329.7088,9105.0
2021-12-01 15:30:00,348.71,349.32,348.66,349.32,7825.0,329.6237,330.2004,329.5765,330.2004,7825.0
2021-12-01 15:35:00,349.25,349.83,348.88,349.81,5084.0,330.1342,330.6824,329.7844,330.6635,5084.0
2021-12-01 15:40:00,349.67,350.3,349.59,350.22,7449.0,330.5312,331.1267,330.4556,331.0511,7449.0
2021-12-01 15:45:00,350.27,350.34,348.89,348.96,8037.0,331.0984,331.1645,329.7939,329.8601,8037.0
2021-12-01 15:50:00,348.66,348.83,347.87,348.05,11336.0,329.5765,329.7372,328.8297,328.9999,11336.0
2021-12-01 15:55:00,347.86,348.01,345.91,345.93,37204.0,328.8203,328.9621,326.977,326.9959,37204.0
2021-12-02 09:30:00,348.44,349.79,347.87,348.06,7897.0,329.3685,330.6446,328.8297,329.0093,7897.0
2021-12-02 09:35:00,348.23,351.61,347.91,350.13,1805.0,329.17,332.365,328.8675,330.966,1805.0
2021-12-02 09:40:00,350.14,351.46,349.84,351.34,3861.0,330.9755,332.2232,330.6919,332.1098,3861.0
2021-12-02 09:45:00,351.01,351.06,350.42,350.92,4646.0,331.7979,331.8451,331.2401,331.7128,4646.0
2021-12-02 09:50:00,351.06,351.73,350.97,351.22,3400.0,331.8451,332.4784,331.76,331.9964,3400.0
2021-12-02 09:55:00,351.5,352.32,350.85,352.32,4846.0,332.261,333.0362,331.6466,333.0362,4846.0
2021-12-02 10:00:00,352.4,352.8,351.41,352.8,3553.0,333.1118,333.4899,332.176,333.4899,3553.0
2021-12-02 10:05:00,352.38,353.0,352.15,352.88,14192.0,333.0929,333.6789,332.8755,333.5655,14192.0
2021-12-02 10:10:00,353.12,353.63,352.96,353.63,1710.0,333.7924,334.2744,333.6411,334.2744,1710.0
2021-12-02 10:15:00,353.55,354.01,352.98,353.04,2348.0,334.1988,334.6337,333.66,333.7167,2348.0
2021-12-02 10:20:00,353.1,353.6,352.95,353.37,3262.0,333.7735,334.2461,333.6317,334.0287,3262.0
2021-12-02 10:25:00,353.36,353.58,353.09,353.43,1935.0,334.0192,334.2272,333.764,334.0854,1935.0
2021-12-02 10:30:00,353.39,353.61,352.9,352.9,3832.0,334.0476,334.2555,333.5844,333.5844,3832.0
2021-12-02 10:35:00,352.71,353.51,352.32,352.32,5993.0,333.4048,334.161,333.0362,333.0362,5993.0
2021-12-02 10:40:00,352.45,352.8,352.35,352.49,4460.0,333.159,333.4899,333.0645,333.1968,4460.0
2021-12-02 10:45:00,352.72,352.94,352.2,352.71,3384.0,333.4143,333.6222,332.9227,333.4048,3384.0
2021-12-02 10:50:00,352.97,353.14,352.64,353.01,2942.0,333.6506,333.8113,333.3386,333.6884,2942.0
2021-12-02 10:55:00,352.78,353.28,352.31,353.25,8265.0,333.471,333.9436,333.0267,333.9152,8265.0
2021-12-02 11:00:00,353.25,353.32,352.46,352.92,1806.0,333.9152,333.9814,333.1685,333.6033,1806.0
2021-12-02 11:05:00,352.56,352.99,352.56,352.96,3017.0,333.263,333.6695,333.263,333.6411,3017.0
2021-12-02 11:10:00,352.9,352.91,351.7,352.04,1900.0,333.5844,333.5939,332.4501,332.7715,1900.0
2021-12-02 11:15:00,352.6,353.35,352.59,353.22,3294.0,333.3008,334.0098,333.2914,333.8869,3294.0
2021-12-02 11:20:00,353.42,353.69,353.25,353.26,2507.0,334.0759,334.3312,333.9152,333.9247,2507.0
2021-12-02 11:25:00,353.4,353.6,353.04,353.18,2500.0,334.057,334.2461,333.7167,333.8491,2500.0
2021-12-02 11:30:00,353.21,353.24,352.61,352.97,3808.0,333.8774,333.9058,333.3103,333.6506,3808.0
2021-12-02 11:35:00,352.64,353.71,352.64,353.13,2241.0,333.3386,334.3501,333.3386,333.8018,2241.0
2021-12-02 11:40:00,353.22,353.56,353.15,353.38,1522.0,333.8869,334.2083,333.8207,334.0381,1522.0
2021-12-02 11:45:00,353.5,353.85,353.01,353.85,4801.0,334.1516,334.4824,333.6884,334.4824,4801.0
2021-12-02 11:50:00,353.71,353.73,353.35,353.4,2241.0,334.3501,334.369,334.0098,334.057,2241.0
2021-12-02 11:55:00,353.33,353.55,353.13,353.55,2194.0,333.9909,334.1988,333.8018,334.1988,2194.0
2021-12-02 12:00:00,354.19,354.73,353.87,354.51,2690.0,334.8038,335.3142,334.5013,335.1063,2690.0
2021-12-02 12:05:00,353.89,354.41,353.86,354.25,1600.0,334.5202,335.0118,334.4919,334.8605,1600.0
2021-12-02 12:10:00,354.28,354.58,354.28,354.57,2135.0,334.8889,335.1725,334.8889,335.163,2135.0
2021-12-02 12:15:00,354.17,354.41,354.13,354.33,1652.0,334.7849,335.0118,334.7471,334.9361,1652.0
2021-12-02 12:20:00,354.66,354.66,354.27,354.45,1200.0,335.2481,335.2481,334.8794,335.0496,1200.0
2021-12-02 12:25:00,353.81,354.23,353.79,354.02,1605.0,334.4446,334.8416,334.4257,334.6431,1605.0
2021-12-02 12:30:00,353.95,354.15,353.9,354.09,1444.0,334.5769,334.766,334.5297,334.7093,1444.0
2021-12-02 12:35:00,353.96,354.22,353.71,354.17,1920.0,334.5864,334.8322,334.3501,334.7849,1920.0
2021-12-02 12:40:00,354.23,354.38,353.8,354.04,1990.0,334.8416,334.9834,334.4351,334.662,1990.0
2021-12-02 12:45:00,353.85,354.74,353.85,354.74,1964.0,334.4824,335.3237,334.4824,335.3237,1964.0
2021-12-02 12:50:00,354.77,355.07,354.75,355.07,2985.0,335.3521,335.6356,335.3331,335.6356,2985.0
2021-12-02 12:55:00,354.96,355.03,354.68,354.74,1454.0,335.5317,335.5978,335.267,335.3237,1454.0
2021-12-02 13:00:00,354.65,354.65,353.74,354.65,2904.0,335.2386,335.2386,334.3784,335.2386,2904.0
2021-12-02 13:05:00,354.67,355.22,354.57,355.21,5565.0,335.2575,335.7774,335.163,335.768,5565.0
2021-12-02 13:10:00,355.04,355.4,354.85,355.4,3366.0,335.6073,335.9476,335.4277,335.9476,3366.0
2021-12-02 13:15:00,355.57,355.75,355.33,355.75,1271.0,336.1083,336.2784,335.8814,336.2784,1271.0
2021-12-02 13:20:00,355.8,355.8,355.01,355.1,4303.0,336.3257,336.3257,335.5789,335.664,4303.0
2021-12-02 13:25:00,355.09,355.21,354.6,354.61,3131.0,335.6545,335.768,335.1914,335.2008,3131.0
2021-12-02 13:30:00,354.74,354.92,354.42,354.88,3811.0,335.3237,335.4938,335.0212,335.456,3811.0
2021-12-02 13:35:00,354.78,354.93,354.65,354.89,2232.0,335.3615,335.5033,335.2386,335.4655,2232.0
2021-12-02 13:40:00,354.94,354.94,354.52,354.52,4348.0,335.5127,335.5127,335.1157,335.1157,4348.0
2021-12-02 13:45:00,354.5,354.51,353.95,353.95,2495.0,335.0968,335.1063,334.5769,334.5769,2495.0
2021-12-02 13:50:00,354.07,354.1,353.59,353.69,7115.0,334.6904,334.7187,334.2366,334.3312,7115.0
2021-12-02 13:55:00,353.75,354.42,353.75,354.42,3002.0,334.3879,335.0212,334.3879,335.0212,3002.0
2021-12-02 14:00:00,354.37,354.72,354.23,354.66,3860.0,334.9739,335.3048,334.8416,335.2481,3860.0
2021-12-02 14:05:00,354.71,354.75,354.47,354.48,4590.0,335.2953,335.3331,335.0685,335.0779,4590.0
2021-12-02 14:10:00,354.64,354.7,354.56,354.58,2404.0,335.2292,335.2859,335.1535,335.1725,2404.0
2021-12-02 14:15:00,354.71,354.86,354.53,354.6,12146.0,335.2953,335.4371,335.1252,335.1914,12146.0
2021-12-02 14:20:00,354.7,354.7,354.14,354.57,2176.0,335.2859,335.2859,334.7565,335.163,2176.0
2021-12-02 14:25:00,354.44,354.8,354.34,354.79,2024.0,335.0401,335.3804,334.9456,335.371,2024.0
2021-12-02 14:30:00,354.55,354.72,354.55,354.61,2515.0,335.1441,335.3048,335.1441,335.2008,2515.0
2021-12-02 14:35:00,354.67,354.72,354.3,354.58,3102.0,335.2575,335.3048,334.9078,335.1725,3102.0
2021-12-02 14:40:00,354.63,354.74,354.33,354.48,2241.0,335.2197,335.3237,334.9361,335.0779,2241.0
2021-12-02 14:45:00,354.53,354.53,354.22,354.38,2200.0,335.1252,335.1252,334.8322,334.9834,2200.0
2021-12-02 14:50:00,354.52,354.52,353.87,353.87,3124.0,335.1157,335.1157,334.5013,334.5013,3124.0
2021-12-02 14:55:00,354.12,354.12,353.7,353.71,3380.0,334.7376,334.7376,334.3406,334.3501,3380.0
2021-12-02 15:00:00,353.6,353.9,353.43,353.9,2424.0,334.2461,334.5297,334.0854,334.5297,2424.0
2021-12-02 15:05:00,354.14,354.28,353.91,354.16,2300.0,334.7565,334.8889,334.5391,334.7754,2300.0
2021-12-02 15:10:00,354.04,354.04,353.42,353.63,3226.0,334.662,334.662,334.0759,334.2744,3226.0
2021-12-02 15:15:00,353.74,353.78,353.44,353.44,2784.0,334.3784,334.4162,334.0948,334.0948,2784.0
2021-12-02 15:20:00,353.42,353.42,352.94,353.19,3170.0,334.0759,334.0759,333.6222,333.8585,3170.0
2021-12-02 15:25:00,353.28,353.58,352.89,353.11,8838.0,333.9436,334.2272,333.575,333.7829,8838.0
2021-12-02 15:30:00,353.12,353.69,353.05,353.31,4674.0,333.7924,334.3312,333.7262,333.972,4674.0
2021-12-02 15:35:00,353.37,354.0,353.0,354.0,8930.0,334.0287,334.6242,333.6789,334.6242,8930.0
2021-12-02 15:40:00,353.81,354.24,353.68,354.0,6053.0,334.4446,334.8511,334.3217,334.6242,6053.0
2021-12-02 15:45:00,353.86,354.49,353.4,354.39,7695.0,334.4919,335.0874,334.057,334.9929,7695.0
2021-12-02 15:50:00,354.23,354.24,352.84,353.16,8475.0,334.8416,334.8511,333.5277,333.8302,8475.0
2021-12-02 15:55:00,353.13,353.13,352.22,352.7,39260.0,333.8018,333.8018,332.9416,333.3954,39260.0
2021-12-03 09:30:00,352.6,355.05,352.6,354.45,5214.0,333.3008,335.6167,333.3008,335.0496,5214.0
2021-12-03 09:35:00,354.5,356.31,354.39,355.42,8047.0,335.0968,336.8078,334.9929,335.9665,8047.0
2021-12-03 09:40:00,356.0,356.43,355.64,356.29,1754.0,336.5147,336.9212,336.1744,336.7889,1754.0
2021-12-03 09:45:00,356.3,356.3,355.33,355.48,2640.0,336.7983,336.7983,335.8814,336.0232,2640.0
2021-12-03 09:50:00,355.31,355.35,354.25,354.3,1610.0,335.8625,335.9003,334.8605,334.9078,1610.0
2021-12-03 09:55:00,354.42,355.46,354.42,354.91,2200.0,335.0212,336.0043,335.0212,335.4844,2200.0
2021-12-03 10:00:00,355.2,355.51,354.88,355.44,3004.0,335.7585,336.0515,335.456,335.9854,3004.0
2021-12-03 10:05:00,355.22,355.64,355.0,355.64,2101.0,335.7774,336.1744,335.5695,336.1744,2101.0
2021-12-03 10:10:00,354.83,354.83,353.84,353.85,1682.0,335.4088,335.4088,334.473,334.4824,1682.0
2021-12-03 10:15:00,353.99,355.69,353.85,355.68,2133.0,334.6147,336.2217,334.4824,336.2122,2133.0
2021-12-03 10:20:00,355.5,355.96,355.41,355.87,2800.0,336.0421,336.4769,335.957,336.3918,2800.0
2021-12-03 10:25:00,355.86,356.76,355.8,356.76,3494.0,336.3824,337.2331,336.3257,337.2331,3494.0
2021-12-03 10:30:00,356.5,356.54,355.79,355.79,3541.0,336.9874,337.0252,336.3162,336.3162,3541.0
2021-12-03 10:35:00,355.61,356.25,355.38,355.85,3413.0,336.1461,336.751,335.9287,336.3729,3413.0
2021-12-03 10:40:00,355.97,355.97,354.81,355.03,6344.0,336.4864,336.4864,335.3899,335.5978,6344.0
2021-12-03 10:45:00,354.0,354.0,353.74,353.99,2340.0,334.6242,334.6242,334.3784,334.6147,2340.0
2021-12-03 10:50:00,354.07,354.07,353.24,354.06,1726.0,334.6904,334.6904,333.9058,334.6809,1726.0
2021-12-03 10:55:00,354.23,354.96,354.23,354.65,3056.0,334.8416,335.5317,334.8416,335.2386,3056.0
2021-12-03 11:00:00,354.5,355.64,354.5,355.48,1936.0,335.0968,336.1744,335.0968,336.0232,1936.0
2021-12-03 11:05:00,355.3,355.3,354.78,355.0,2217.0,335.853,335.853,335.3615,335.5695,2217.0
2021-12-03 11:10:00,355.05,355.25,355.04,355.23,300.0,335.6167,335.8058,335.6073,335.7869,300.0
2021-12-03 11:15:00,355.43,355.71,355.08,355.3,908.0,335.9759,336.2406,335.6451,335.853,908.0
2021-12-03 11:20:00,355.25,356.22,355.25,356.14,5139.0,335.8058,336.7227,335.8058,336.6471,5139.0
2021-12-03 11:25:00,355.81,356.18,355.81,355.81,1048.0,336.3351,336.6849,336.3351,336.3351,1048.0
2021-12-03 11:30:00,355.58,355.7,354.97,355.51,8817.0,336.1177,336.2312,335.5411,336.0515,8817.0
2021-12-03 11:35:00,355.44,356.24,355.34,355.88,2539.0,335.9854,336.7416,335.8909,336.4013,2539.0
2021-12-03 11:40:00,356.16,356.25,354.97,354.97,5163.0,336.666,336.751,335.5411,335.5411,5163.0
2021-12-03 11:45:00,355.13,355.87,354.86,355.66,3900.0,335.6923,336.3918,335.4371,336.1933,3900.0
2021-12-03 11:50:00,355.16,355.76,355.16,355.54,1500.0,335.7207,336.2879,335.7207,336.0799,1500.0
2021-12-03 11:55:00,355.62,355.62,355.1,355.1,2188.0,336.1555,336.1555,335.664,335.664,2188.0
2021-12-03 12:00:00,355.26,355.91,355.26,355.61,1511.0,335.8152,336.4297,335.8152,336.1461,1511.0
2021-12-03 12:05:00,355.55,355.86,355.35,355.65,1958.0,336.0894,336.3824,335.9003,336.1839,1958.0
2021-12-03 12:10:00,355.76,355.9,355.76,355.83,400.0,336.2879,336.4202,336.2879,336.354,400.0
2021-12-03 12:15:00,355.82,356.29,355.82,356.29,3517.0,336.3446,336.7889,336.3446,336.7889,3517.0
2021-12-03 12:20:00,356.5,356.83,356.37,356.72,4071.0,336.9874,337.2993,336.8645,337.1953,4071.0
2021-12-03 12:25:00,356.75,356.87,356.35,356.59,2697.0,337.2237,337.3371,336.8456,337.0724,2697.0
2021-12-03 12:30:00,356.46,356.57,355.92,356.1,2558.0,336.9496,337.0535,336.4391,336.6093,2558.0
2021-12-03 12:35:00,356.13,356.71,356.0,356.52,3344.0,336.6376,337.1859,336.5147,337.0063,3344.0
2021-12-03 12:40:00,356.51,356.73,356.18,356.18,4927.0,336.9968,337.2048,336.6849,336.6849,4927.0
2021-12-03 12:45:00,356.02,356.14,355.82,356.09,3100.0,336.5336,336.6471,336.3446,336.5998,3100.0
2021-12-03 12:50:00,356.26,356.31,356.1,356.13,1925.0,336.7605,336.8078,336.6093,336.6376,1925.0
2021-12-03 12:55:00,356.05,356.43,355.78,356.43,1803.0,336.562,336.9212,336.3068,336.9212,1803.0
2021-12-03 13:00:00,356.41,356.41,355.91,356.18,4092.0,336.9023,336.9023,336.4297,336.6849,4092.0
2021-12-03 13:05:00,356.48,356.81,356.48,356.79,2197.0,336.9685,337.2804,336.9685,337.2615,2197.0
2021-12-03 13:10:00,356.79,357.05,356.67,356.85,4416.0,337.2615,337.5073,337.1481,337.3182,4416.0
2021-12-03 13:15:00,357.26,358.01,357.26,358.01,2070.0,337.7058,338.4147,337.7058,338.4147,2070.0
2021-12-03 13:20:00,357.87,358.17,357.79,358.15,2350.0,338.2824,338.566,338.2068,338.5471,2350.0
2021-12-03 13:25:00,358.12,358.14,357.44,357.63,3749.0,338.5187,338.5376,337.8759,338.0555,3749.0
2021-12-03 13:30:00,357.47,357.47,356.76,356.8,845.0,337.9043,337.9043,337.2331,337.2709,845.0
2021-12-03 13:35:00,356.95,357.06,356.66,356.66,600.0,337.4127,337.5167,337.1386,337.1386,600.0
2021-12-03 13:40:00,356.63,356.63,356.37,356.48,1701.0,337.1102,337.1102,336.8645,336.9685,1701.0
2021-12-03 13:45:00,356.49,356.82,356.02,356.24,1366.0,336.9779,337.2898,336.5336,336.7416,1366.0
2021-12-03 13:50:00,356.33,356.76,356.32,356.4,3477.0,336.8267,337.2331,336.8172,336.8928,3477.0
2021-12-03 13:55:00,356.51,356.51,355.72,355.89,1750.0,336.9968,336.9968,336.2501,336.4108,1750.0
2021-12-03 14:00:00,355.65,355.79,355.37,355.63,2513.0,336.1839,336.3162,335.9192,336.165,2513.0
2021-12-03 14:05:00,355.48,355.48,355.17,355.26,2071.0,336.0232,336.0232,335.7302,335.8152,2071.0
2021-12-03 14:10:00,355.45,355.66,355.25,355.37,1294.0,335.9948,336.1933,335.8058,335.9192,1294.0
2021-12-03 14:15:00,355.22,355.85,355.0,355.03,9553.0,335.7774,336.3729,335.5695,335.5978,9553.0
2021-12-03 14:20:00,354.87,354.93,354.6,354.74,1300.0,335.4466,335.5033,335.1914,335.3237,1300.0
2021-12-03 14:25:00,354.5,354.65,354.34,354.59,1477.0,335.0968,335.2386,334.9456,335.1819,1477.0
2021-12-03 14:30:00,354.6,354.94,353.88,354.5,4201.0,335.1914,335.5127,334.5108,335.0968,4201.0
2021-12-03 14:35:00,354.79,354.91,354.62,354.77,2920.0,335.371,335.4844,335.2103,335.3521,2920.0
2021-12-03 14:40:00,354.89,355.26,354.85,355.25,2400.0,335.4655,335.8152,335.4277,335.8058,2400.0
2021-12-03 14:45:00,355.38,355.38,354.81,354.81,1900.0,335.9287,335.9287,335.3899,335.3899,1900.0
2021-12-03 14:50:00,354.64,354.82,354.2,354.29,3307.0,335.2292,335.3993,334.8133,334.8983,3307.0
2021-12-03 14:55:00,354.11,354.63,354.11,354.58,3730.0,334.7282,335.2197,334.7282,335.1725,3730.0
2021-12-03 15:00:00,354.34,354.57,354.31,354.48,3661.0,334.9456,335.163,334.9172,335.0779,3661.0
2021-12-03 15:05:00,354.26,355.05,354.01,354.01,2888.0,334.87,335.6167,334.6337,334.6337,2888.0
2021-12-03 15:10:00,354.32,354.63,354.19,354.63,1000.0,334.9267,335.2197,334.8038,335.2197,1000.0
2021-12-03 15:15:00,354.49,355.02,354.4,354.99,6087.0,335.0874,335.5884,335.0023,335.56,6087.0
2021-12-03 15:20:00,354.89,355.8,354.83,355.8,2902.0,335.4655,336.3257,335.4088,336.3257,2902.0
2021-12-03 15:25:00,355.84,355.95,355.56,355.58,2994.0,336.3635,336.4675,336.0988,336.1177,2994.0
2021-12-03 15:30:00,355.48,356.35,355.48,356.35,4065.0,336.0232,336.8456,336.0232,336.8456,4065.0
2021-12-03 15:35:00,356.51,356.51,355.4,355.46,3874.0,336.9968,336.9968,335.9476,336.0043,3874.0
2021-12-03 15:40:00,355.64,356.02,355.29,355.54,5432.0,336.1744,336.5336,335.8436,336.0799,5432.0
2021-12-03 15:45:00,355.5,355.58,354.98,355.5,10008.0,336.0421,336.1177,335.5506,336.0421,10008.0
2021-12-03 15:50:00,355.59,357.15,355.55,357.04,14002.0,336.1272,337.6018,336.0894,337.4978,14002.0
2021-12-03 15:55:00,356.94,357.97,356.81,357.88,53692.0,337.4033,338.3769,337.2804,338.2918,53692.0
2021-12-06 09:30:00,361.22,363.0,360.01,362.38,9094.0,341.449,343.1316,340.3052,342.5455,9094.0
2021-12-06 09:35:00,362.59,362.59,360.44,362.0,2870.0,342.744,342.744,340.7117,342.1863,2870.0
2021-12-06 09:40:00,361.76,363.68,361.63,363.26,1986.0,341.9595,343.7744,341.8366,343.3774,1986.0
2021-12-06 09:45:00,363.68,363.86,362.96,363.13,3261.0,343.7744,343.9445,343.0938,343.2545,3261.0
2021-12-06 09:50:00,363.0,363.88,362.83,363.29,3422.0,343.1316,343.9634,342.9709,343.4057,3422.0
2021-12-06 09:55:00,363.35,364.1,363.34,364.05,4806.0,343.4624,344.1714,343.453,344.1241,4806.0
2021-12-06 10:00:00,364.4,364.67,363.56,363.99,9926.0,344.455,344.7102,343.6609,344.0674,9926.0
2021-12-06 10:05:00,363.79,365.37,363.78,365.15,5941.0,343.8784,345.3719,343.8689,345.1639,5941.0
2021-12-06 10:10:00,365.03,365.94,364.95,365.65,4998.0,345.0505,345.9107,344.9749,345.6365,4998.0
2021-12-06 10:15:00,365.8,365.92,364.99,365.5,4222.0,345.7783,345.8918,345.0127,345.4948,4222.0
2021-12-06 10:20:00,365.55,365.56,364.91,365.42,2390.0,345.542,345.5515,344.9371,345.4191,2390.0
2021-12-06 10:25:00,365.38,365.55,365.0,365.38,2300.0,345.3813,345.542,345.0221,345.3813,2300.0
2021-12-06 10:30:00,365.01,366.72,365.01,366.65,4448.0,345.0316,346.648,345.0316,346.5818,4448.0
2021-12-06 10:35:00,366.41,366.55,365.51,365.52,4616.0,346.3549,346.4873,345.5042,345.5137,4616.0
2021-12-06 10:40:00,365.64,366.49,365.41,366.3,2506.0,345.6271,346.4306,345.4097,346.251,2506.0
2021-12-06 10:45:00,366.52,366.91,366.35,366.56,7329.0,346.4589,346.8276,346.2982,346.4967,7329.0
2021-12-06 10:50:00,366.42,366.42,365.58,366.08,1747.0,346.3644,346.3644,345.5704,346.043,1747.0
2021-12-06 10:55:00,366.34,366.34,365.91,366.22,3079.0,346.2888,346.2888,345.8823,346.1753,3079.0
2021-12-06 11:00:00,365.93,366.15,365.23,365.3,5209.0,345.9012,346.1092,345.2395,345.3057,5209.0
2021-12-06 11:05:00,365.3,365.53,364.57,365.53,7404.0,345.3057,345.5231,344.6157,345.5231,7404.0
2021-12-06 11:10:00,365.53,366.09,365.53,365.93,4859.0,345.5231,346.0525,345.5231,345.9012,4859.0
2021-12-06 11:15:00,365.91,366.49,365.69,366.47,5313.0,345.8823,346.4306,345.6744,346.4117,5313.0
2021-12-06 11:20:00,366.27,366.82,366.23,366.34,3580.0,346.2226,346.7425,346.1848,346.2888,3580.0
2021-12-06 11:25:00,366.49,366.49,365.97,366.11,6926.0,346.4306,346.4306,345.939,346.0714,6926.0
2021-12-06 11:30:00,366.16,366.3,365.99,366.01,13632.0,346.1186,346.251,345.9579,345.9768,13632.0
2021-12-06 11:35:00,366.15,366.45,366.06,366.43,2014.0,346.1092,346.3928,346.0241,346.3739,2014.0
2021-12-06 11:40:00,366.33,366.69,366.32,366.67,7587.0,346.2793,346.6196,346.2699,346.6007,7587.0
2021-12-06 11:45:00,366.48,366.48,365.46,365.46,3797.0,346.4211,346.4211,345.4569,345.4569,3797.0
2021-12-06 11:50:00,365.39,366.41,365.39,366.41,4083.0,345.3908,346.3549,345.3908,346.3549,4083.0
2021-12-06 11:55:00,366.29,366.56,366.27,366.33,2200.0,346.2415,346.4967,346.2226,346.2793,2200.0
2021-12-06 12:00:00,366.21,366.21,365.82,366.01,4426.0,346.1659,346.1659,345.7972,345.9768,4426.0
2021-12-06 12:05:00,366.06,366.08,365.52,365.53,2831.0,346.0241,346.043,345.5137,345.5231,2831.0
2021-12-06 12:10:00,365.51,365.73,365.3,365.38,4544.0,345.5042,345.7122,345.3057,345.3813,4544.0
2021-12-06 12:15:00,365.0,365.0,364.54,364.85,4816.0,345.0221,345.0221,344.5873,344.8803,4816.0
2021-12-06 12:20:00,364.85,365.49,364.85,365.49,3565.0,344.8803,345.4853,344.8803,345.4853,3565.0
2021-12-06 12:25:00,365.69,365.96,365.56,365.72,3182.0,345.6744,345.9296,345.5515,345.7027,3182.0
2021-12-06 12:30:00,365.74,365.82,365.16,365.81,2400.0,345.7216,345.7972,345.1734,345.7878,2400.0
2021-12-06 12:35:00,365.81,365.95,365.72,365.81,5323.0,345.7878,345.9201,345.7027,345.7878,5323.0
2021-12-06 12:40:00,365.89,366.14,365.89,366.13,2029.0,345.8634,346.0997,345.8634,346.0903,2029.0
2021-12-06 12:45:00,366.12,366.51,365.96,366.44,4196.0,346.0808,346.4495,345.9296,346.3833,4196.0
2021-12-06 12:50:00,366.44,366.61,366.33,366.43,4656.0,346.3833,346.544,346.2793,346.3739,4656.0
2021-12-06 12:55:00,366.3,366.51,366.28,366.36,1121.0,346.251,346.4495,346.2321,346.3077,1121.0
2021-12-06 13:00:00,366.42,366.77,366.17,366.77,4848.0,346.3644,346.6952,346.1281,346.6952,4848.0
2021-12-06 13:05:00,366.66,366.66,366.24,366.24,2272.0,346.5913,346.5913,346.1943,346.1943,2272.0
2021-12-06 13:10:00,366.22,366.46,366.17,366.25,2870.0,346.1753,346.4022,346.1281,346.2037,2870.0
2021-12-06 13:15:00,366.16,366.38,365.93,366.38,2000.0,346.1186,346.3266,345.9012,346.3266,2000.0
2021-12-06 13:20:00,366.37,366.6,366.23,366.48,3137.0,346.3171,346.5346,346.1848,346.4211,3137.0
2021-12-06 13:25:00,366.37,366.64,366.32,366.32,3200.0,346.3171,346.5724,346.2699,346.2699,3200.0
2021-12-06 13:30:00,366.48,366.56,365.81,365.94,8747.0,346.4211,346.4967,345.7878,345.9107,8747.0
2021-12-06 13:35:00,365.92,366.17,365.66,366.12,4860.0,345.8918,346.1281,345.646,346.0808,4860.0
2021-12-06 13:40:00,366.07,366.71,366.07,366.71,2893.0,346.0336,346.6385,346.0336,346.6385,2893.0
2021-12-06 13:45:00,366.62,366.72,366.55,366.59,4187.0,346.5535,346.648,346.4873,346.5251,4187.0
2021-12-06 13:50:00,366.6,366.67,366.43,366.67,3013.0,346.5346,346.6007,346.3739,346.6007,3013.0
2021-12-06 13:55:00,366.68,366.88,366.62,366.88,3519.0,346.6102,346.7992,346.5535,346.7992,3519.0
2021-12-06 14:00:00,366.88,367.36,366.75,367.13,5525.0,346.7992,347.253,346.6763,347.0355,5525.0
2021-12-06 14:05:00,366.91,367.2,366.69,366.69,4040.0,346.8276,347.1017,346.6196,346.6196,4040.0
2021-12-06 14:10:00,366.66,366.76,366.36,366.36,3180.0,346.5913,346.6858,346.3077,346.3077,3180.0
2021-12-06 14:15:00,366.41,366.5,366.25,366.42,3166.0,346.3549,346.44,346.2037,346.3644,3166.0
2021-12-06 14:20:00,366.45,366.56,366.35,366.46,3000.0,346.3928,346.4967,346.2982,346.4022,3000.0
2021-12-06 14:25:00,366.46,366.54,365.6,365.61,4835.0,346.4022,346.4778,345.5893,345.5987,4835.0
2021-12-06 14:30:00,365.65,366.18,365.65,366.18,2623.0,345.6365,346.1375,345.6365,346.1375,2623.0
2021-12-06 14:35:00,366.08,366.24,365.96,366.18,3964.0,346.043,346.1943,345.9296,346.1375,3964.0
2021-12-06 14:40:00,366.21,366.29,365.63,365.81,4841.0,346.1659,346.2415,345.6176,345.7878,4841.0
2021-12-06 14:45:00,365.94,365.94,365.06,365.13,2219.0,345.9107,345.9107,345.0788,345.145,2219.0
2021-12-06 14:50:00,364.97,365.11,364.63,364.63,2769.0,344.9938,345.1261,344.6724,344.6724,2769.0
2021-12-06 14:55:00,364.52,364.61,364.18,364.37,2712.0,344.5684,344.6535,344.247,344.4266,2712.0
2021-12-06 15:00:00,364.37,364.81,364.28,364.66,5795.0,344.4266,344.8425,344.3415,344.7007,5795.0
2021-12-06 15:05:00,364.62,364.79,364.49,364.65,13676.0,344.6629,344.8236,344.54,344.6913,13676.0
2021-12-06 15:10:00,364.67,364.79,363.8,364.0,4612.0,344.7102,344.8236,343.8878,344.0769,4612.0
2021-12-06 15:15:00,364.03,364.33,364.03,364.33,4510.0,344.1052,344.3888,344.1052,344.3888,4510.0
2021-12-06 15:20:00,364.38,364.7,364.05,364.05,7570.0,344.4361,344.7385,344.1241,344.1241,7570.0
2021-12-06 15:25:00,364.23,364.36,363.68,363.77,7026.0,344.2943,344.4172,343.7744,343.8594,7026.0
2021-12-06 15:30:00,363.91,364.01,363.21,363.29,6554.0,343.9918,344.0863,343.3301,343.4057,6554.0
2021-12-06 15:35:00,363.49,363.72,362.9,363.61,10770.0,343.5948,343.8122,343.0371,343.7082,10770.0
2021-12-06 15:40:00,363.67,364.09,363.46,363.99,6771.0,343.7649,344.1619,343.5664,344.0674,6771.0
2021-12-06 15:45:00,364.05,364.14,363.63,363.97,15928.0,344.1241,344.2092,343.7271,344.0485,15928.0
2021-12-06 15:50:00,363.89,364.66,363.35,364.63,20826.0,343.9729,344.7007,343.4624,344.6724,20826.0
2021-12-06 15:55:00,364.63,364.69,363.8,363.96,42990.0,344.6724,344.7291,343.8878,344.039,42990.0
2021-12-07 09:30:00,363.13,364.08,360.75,361.62,16479.0,343.2545,344.1525,341.0047,341.8271,16479.0
2021-12-07 09:35:00,361.68,362.72,361.02,361.59,2800.0,341.8838,342.8669,341.26,341.7988,2800.0
2021-12-07 09:40:00,361.69,362.46,361.56,362.3,3594.0,341.8933,342.6211,341.7704,342.4699,3594.0
2021-12-07 09:45:00,362.53,363.25,361.82,363.25,5119.0,342.6873,343.3679,342.0162,343.3679,5119.0
2021-12-07 09:50:00,363.25,363.69,362.84,363.2,4649.0,343.3679,343.7838,342.9803,343.3206,4649.0
2021-12-07 09:55:00,363.13,363.92,362.86,363.12,12401.0,343.2545,344.0012,342.9993,343.245,12401.0
2021-12-07 10:00:00,362.96,363.44,362.25,363.25,8006.0,343.0938,343.5475,342.4226,343.3679,8006.0
2021-12-07 10:05:00,363.03,363.56,362.65,363.29,9479.0,343.16,343.6609,342.8007,343.4057,9479.0
2021-12-07 10:10:00,363.24,363.51,362.28,362.33,10695.0,343.3585,343.6137,342.451,342.4983,10695.0
2021-12-07 10:15:00,362.45,363.0,362.39,362.55,7188.0,342.6117,343.1316,342.555,342.7062,7188.0
2021-12-07 10:20:00,362.56,363.82,362.56,363.82,8454.0,342.7157,343.9067,342.7157,343.9067,8454.0
2021-12-07 10:25:00,363.82,363.82,362.55,362.72,4264.0,343.9067,343.9067,342.7062,342.8669,4264.0
2021-12-07 10:30:00,362.94,363.01,361.48,361.66,3372.0,343.0749,343.141,341.6948,341.8649,3372.0
2021-12-07 10:35:00,361.65,362.25,361.64,362.25,9088.0,341.8555,342.4226,341.846,342.4226,9088.0
2021-12-07 10:40:00,362.27,362.6,361.65,361.89,17408.0,342.4415,342.7535,341.8555,342.0823,17408.0
2021-12-07 10:45:00,361.99,362.15,361.38,361.4,4015.0,342.1769,342.3281,341.6003,341.6192,4015.0
2021-12-07 10:50:00,362.04,362.53,361.8,362.47,5294.0,342.2241,342.6873,341.9973,342.6306,5294.0
2021-12-07 10:55:00,362.55,362.83,362.49,362.83,4289.0,342.7062,342.9709,342.6495,342.9709,4289.0
2021-12-07 11:00:00,363.11,363.11,362.42,362.42,2730.0,343.2356,343.2356,342.5833,342.5833,2730.0
2021-12-07 11:05:00,362.42,364.08,362.29,364.0,9205.0,342.5833,344.1525,342.4605,344.0769,9205.0
2021-12-07 11:10:00,363.85,363.85,363.17,363.46,5071.0,343.9351,343.9351,343.2923,343.5664,5071.0
2021-12-07 11:15:00,363.45,364.68,363.34,364.29,13132.0,343.557,344.7196,343.453,344.351,13132.0
2021-12-07 11:20:00,364.16,364.68,363.88,364.58,4678.0,344.2281,344.7196,343.9634,344.6251,4678.0
2021-12-07 11:25:00,364.76,364.76,363.67,363.97,2174.0,344.7953,344.7953,343.7649,344.0485,2174.0
2021-12-07 11:30:00,364.02,364.24,363.79,364.03,4374.0,344.0958,344.3037,343.8784,344.1052,4374.0
2021-12-07 11:35:00,363.92,365.0,363.56,364.81,10332.0,344.0012,345.0221,343.6609,344.8425,10332.0
2021-12-07 11:40:00,364.75,365.04,364.14,364.97,5831.0,344.7858,345.0599,344.2092,344.9938,5831.0
2021-12-07 11:45:00,365.07,365.07,364.09,364.09,1306.0,345.0883,345.0883,344.1619,344.1619,1306.0
2021-12-07 11:50:00,364.09,364.09,363.39,363.58,2002.0,344.1619,344.1619,343.5002,343.6798,2002.0
2021-12-07 11:55:00,363.63,364.88,363.63,364.38,2814.0,343.7271,344.9087,343.7271,344.4361,2814.0
2021-12-07 12:00:00,364.52,364.52,363.8,363.81,1463.0,344.5684,344.5684,343.8878,343.8973,1463.0
2021-12-07 12:05:00,363.74,363.74,362.92,362.92,2884.0,343.8311,343.8311,343.056,343.056,2884.0
2021-12-07 12:10:00,362.99,364.52,362.98,363.96,10201.0,343.1221,344.5684,343.1127,344.039,10201.0
2021-12-07 12:15:00,364.07,364.29,363.34,364.29,3441.0,344.143,344.351,343.453,344.351,3441.0
2021-12-07 12:20:00,363.97,364.12,363.72,363.72,990.0,344.0485,344.1903,343.8122,343.8122,990.0
2021-12-07 12:25:00,363.88,364.01,363.02,363.02,1625.0,343.9634,344.0863,343.1505,343.1505,1625.0
2021-12-07 12:30:00,362.89,362.89,362.26,362.28,2605.0,343.0276,343.0276,342.4321,342.451,2605.0
2021-12-07 12:35:00,362.31,362.32,361.88,362.06,4472.0,342.4794,342.4888,342.0729,342.243,4472.0
2021-12-07 12:40:00,362.29,362.99,362.29,362.5,4669.0,342.4605,343.1221,342.4605,342.659,4669.0
2021-12-07 12:45:00,362.41,362.41,362.0,362.19,2393.0,342.5739,342.5739,342.1863,342.3659,2393.0
2021-12-07 12:50:00,362.06,363.23,362.06,362.24,8046.0,342.243,343.349,342.243,342.4132,8046.0
2021-12-07 12:55:00,362.11,362.48,362.0,362.02,4767.0,342.2903,342.6401,342.1863,342.2052,4767.0
2021-12-07 13:00:00,362.19,362.35,361.65,362.33,6517.0,342.3659,342.5172,341.8555,342.4983,6517.0
2021-12-07 13:05:00,362.2,362.64,361.64,362.54,3740.0,342.3754,342.7913,341.846,342.6968,3740.0
2021-12-07 13:10:00,362.68,362.96,362.12,362.89,8258.0,342.8291,343.0938,342.2998,343.0276,8258.0
2021-12-07 13:15:00,362.76,362.84,362.76,362.84,207.0,342.9047,342.9803,342.9047,342.9803,207.0
2021-12-07 13:20:00,362.77,362.84,362.62,362.68,400.0,342.9142,342.9803,342.7724,342.8291,400.0
2021-12-07 13:25:00,362.55,362.63,362.44,362.59,1762.0,342.7062,342.7818,342.6022,342.744,1762.0
2021-12-07 13:30:00,362.68,362.75,362.56,362.67,1606.0,342.8291,342.8953,342.7157,342.8197,1606.0
2021-12-07 13:35:00,362.52,362.7,362.51,362.69,2711.0,342.6779,342.848,342.6684,342.8386,2711.0
2021-12-07 13:40:00,362.67,363.33,362.66,363.02,4013.0,342.8197,343.4435,342.8102,343.1505,4013.0
2021-12-07 13:45:00,363.12,363.22,363.01,363.11,1400.0,343.245,343.3396,343.141,343.2356,1400.0
2021-12-07 13:50:00,363.2,363.61,363.0,363.1,3700.0,343.3206,343.7082,343.1316,343.2261,3700.0
2021-12-07 13:55:00,363.21,363.92,363.18,363.44,5651.0,343.3301,344.0012,343.3017,343.5475,5651.0
2021-12-07 14:00:00,363.39,363.53,363.26,363.4,2631.0,343.5002,343.6326,343.3774,343.5097,2631.0
2021-12-07 14:05:00,363.3,363.68,363.3,363.66,3573.0,343.4152,343.7744,343.4152,343.7555,3573.0
2021-12-07 14:10:00,363.58,363.79,363.43,363.58,2221.0,343.6798,343.8784,343.5381,343.6798,2221.0
2021-12-07 14:15:00,363.38,363.45,363.16,363.23,1267.0,343.4908,343.557,343.2828,343.349,1267.0
2021-12-07 14:20:00,363.2,363.27,362.92,363.27,4922.0,343.3206,343.3868,343.056,343.3868,4922.0
2021-12-07 14:25:00,363.13,363.25,363.1,363.18,1707.0,343.2545,343.3679,343.2261,343.3017,1707.0
2021-12-07 14:30:00,363.1,364.05,362.93,363.34,9919.0,343.2261,344.1241,343.0654,343.453,9919.0
2021-12-07 14:35:00,363.35,363.35,362.72,362.91,6418.0,343.4624,343.4624,342.8669,343.0465,6418.0
2021-12-07 14:40:00,362.92,363.05,362.84,362.99,2858.0,343.056,343.1789,342.9803,343.1221,2858.0
2021-12-07 14:45:00,363.01,363.5,362.86,362.86,4946.0,343.141,343.6042,342.9993,342.9993,4946.0
2021-12-07 14:50:00,362.73,363.57,362.73,363.57,7018.0,342.8764,343.6704,342.8764,343.6704,7018.0
2021-12-07 14:55:00,363.58,363.58,363.21,363.47,4120.0,343.6798,343.6798,343.3301,343.5759,4120.0
2021-12-07 15:00:00,363.36,363.48,363.07,363.48,3720.0,343.4719,343.5853,343.1978,343.5853,3720.0
2021-12-07 15:05:00,363.5,363.62,363.16,363.27,6298.0,343.6042,343.7177,343.2828,343.3868,6298.0
2021-12-07 15:10:00,363.26,363.68,363.2,363.68,5884.0,343.3774,343.7744,343.3206,343.7744,5884.0
2021-12-07 15:15:00,363.66,363.74,363.28,363.28,4756.0,343.7555,343.8311,343.3963,343.3963,4756.0
2021-12-07 15:20:00,363.32,363.32,362.89,362.96,7728.0,343.4341,343.4341,343.0276,343.0938,7728.0
2021-12-07 15:25:00,362.95,363.11,362.46,362.54,4324.0,343.0843,343.2356,342.6211,342.6968,4324.0
2021-12-07 15:30:00,362.55,362.6,361.91,362.12,4743.0,342.7062,342.7535,342.1013,342.2998,4743.0
2021-12-07 15:35:00,362.1,362.1,361.41,361.64,4545.0,342.2809,342.2809,341.6286,341.846,4545.0
2021-12-07 15:40:00,361.81,362.07,361.77,362.01,7391.0,342.0067,342.2525,341.9689,342.1958,7391.0
2021-12-07 15:45:00,362.12,362.36,361.78,361.98,6287.0,342.2998,342.5266,341.9784,342.1674,6287.0
2021-12-07 15:50:00,361.85,362.18,361.4,362.02,14062.0,342.0445,342.3565,341.6192,342.2052,14062.0
2021-12-07 15:55:00,362.03,363.1,362.02,362.66,44434.0,342.2147,343.2261,342.2052,342.8102,44434.0
2021-12-08 09:30:00,363.54,365.33,363.54,364.0,5454.0,343.642,345.3341,343.642,344.0769,5454.0
2021-12-08 09:35:00,363.76,365.0,363.75,364.9,2922.0,343.85,345.0221,343.8405,344.9276,2922.0
2021-12-08 09:40:00,365.24,366.66,365.12,366.45,8033.0,345.249,346.5913,345.1356,346.3928,8033.0
2021-12-08 09:45:00,365.82,365.99,364.53,364.78,14663.0,345.7972,345.9579,344.5778,344.8142,14663.0
2021-12-08 09:50:00,364.56,366.04,364.56,365.66,5451.0,344.6062,346.0052,344.6062,345.646,5451.0
2021-12-08 09:55:00,365.63,366.71,365.63,366.71,1303.0,345.6176,346.6385,345.6176,346.6385,1303.0
2021-12-08 10:00:00,367.3,367.33,366.2,366.2,2250.0,347.1962,347.2246,346.1564,346.1564,2250.0
2021-12-08 10:05:00,366.2,366.21,365.31,365.8,1800.0,346.1564,346.1659,345.3152,345.7783,1800.0
2021-12-08 10:10:00,365.93,366.26,365.76,365.76,1500.0,345.9012,346.2132,345.7405,345.7405,1500.0
2021-12-08 10:15:00,365.53,365.98,365.53,365.53,1000.0,345.5231,345.9485,345.5231,345.5231,1000.0
2021-12-08 10:20:00,365.75,365.75,365.38,365.38,300.0,345.7311,345.7311,345.3813,345.3813,300.0
2021-12-08 10:25:00,365.19,365.19,364.3,364.3,2100.0,345.2017,345.2017,344.3604,344.3604,2100.0
2021-12-08 10:30:00,364.75,365.13,364.68,364.68,1200.0,344.7858,345.145,344.7196,344.7196,1200.0
2021-12-08 10:35:00,364.73,365.12,364.53,364.69,1131.0,344.7669,345.1356,344.5778,344.7291,1131.0
2021-12-08 10:40:00,364.73,364.73,364.32,364.32,2303.0,344.7669,344.7669,344.3793,344.3793,2303.0
2021-12-08 10:45:00,364.44,364.82,364.23,364.33,3394.0,344.4928,344.852,344.2943,344.3888,3394.0
2021-12-08 10:50:00,364.39,364.51,363.43,363.51,2109.0,344.4455,344.5589,343.5381,343.6137,2109.0
2021-12-08 10:55:00,363.61,364.1,363.32,363.67,6994.0,343.7082,344.1714,343.4341,343.7649,6994.0
2021-12-08 11:00:00,363.79,363.79,363.27,363.27,1700.0,343.8784,343.8784,343.3868,343.3868,1700.0
2021-12-08 11:05:00,363.31,363.61,363.27,363.6,2329.0,343.4246,343.7082,343.3868,343.6988,2329.0
2021-12-08 11:10:00,363.24,363.58,363.24,363.39,1100.0,343.3585,343.6798,343.3585,343.5002,1100.0
2021-12-08 11:15:00,363.35,363.37,362.72,362.73,1400.0,343.4624,343.4813,342.8669,342.8764,1400.0
2021-12-08 11:20:00,362.61,363.26,362.36,363.24,1700.0,342.7629,343.3774,342.5266,343.3585,1700.0
2021-12-08 11:25:00,363.11,363.19,362.84,362.91,600.0,343.2356,343.3112,342.9803,343.0465,600.0
2021-12-08 11:30:00,363.02,363.17,362.56,363.17,1100.0,343.1505,343.2923,342.7157,343.2923,1100.0
2021-12-08 11:35:00,363.29,363.46,363.03,363.13,1945.0,343.4057,343.5664,343.16,343.2545,1945.0
2021-12-08 11:40:00,363.38,363.86,363.38,363.71,1100.0,343.4908,343.9445,343.4908,343.8027,1100.0
2021-12-08 11:45:00,363.57,364.13,363.44,363.92,2359.0,343.6704,344.1997,343.5475,344.0012,2359.0
2021-12-08 11:50:00,364.21,364.42,363.7,363.89,2201.0,344.2754,344.4739,343.7933,343.9729,2201.0
2021-12-08 11:55:00,363.86,364.53,363.86,364.52,1604.0,343.9445,344.5778,343.9445,344.5684,1604.0
2021-12-08 12:00:00,364.52,364.81,364.28,364.81,1700.0,344.5684,344.8425,344.3415,344.8425,1700.0
2021-12-08 12:05:00,364.67,364.71,364.39,364.71,1208.0,344.7102,344.748,344.4455,344.748,1208.0
2021-12-08 12:10:00,364.69,364.69,364.0,364.0,1760.0,344.7291,344.7291,344.0769,344.0769,1760.0
2021-12-08 12:15:00,364.09,364.17,363.74,363.86,1300.0,344.1619,344.2376,343.8311,343.9445,1300.0
2021-12-08 12:20:00,363.94,363.96,363.85,363.96,458.0,344.0201,344.039,343.9351,344.039,458.0
2021-12-08 12:25:00,363.83,364.06,363.68,364.06,1400.0,343.9162,344.1336,343.7744,344.1336,1400.0
2021-12-08 12:30:00,364.27,364.61,364.27,364.56,900.0,344.3321,344.6535,344.3321,344.6062,900.0
2021-12-08 12:35:00,364.66,364.69,364.46,364.65,1745.0,344.7007,344.7291,344.5117,344.6913,1745.0
2021-12-08 12:40:00,364.63,364.63,364.27,364.38,800.0,344.6724,344.6724,344.3321,344.4361,800.0
2021-12-08 12:45:00,364.37,364.82,364.37,364.73,1402.0,344.4266,344.852,344.4266,344.7669,1402.0
2021-12-08 12:50:00,364.85,365.03,364.72,364.99,4050.0,344.8803,345.0505,344.7575,345.0127,4050.0
2021-12-08 12:55:00,364.99,365.06,364.97,364.97,1993.0,345.0127,345.0788,344.9938,344.9938,1993.0
2021-12-08 13:00:00,364.93,364.96,364.72,364.72,2320.0,344.956,344.9843,344.7575,344.7575,2320.0
2021-12-08 13:05:00,364.72,364.84,364.7,364.84,1000.0,344.7575,344.8709,344.7385,344.8709,1000.0
2021-12-08 13:10:00,364.73,364.73,364.41,364.5,800.0,344.7669,344.7669,344.4644,344.5495,800.0
2021-12-08 13:15:00,364.59,364.59,364.02,364.02,3129.0,344.6346,344.6346,344.0958,344.0958,3129.0
2021-12-08 13:20:00,364.0,364.0,363.6,363.61,4981.0,344.0769,344.0769,343.6988,343.7082,4981.0
2021-12-08 13:25:00,363.49,363.69,363.34,363.63,700.0,343.5948,343.7838,343.453,343.7271,700.0
2021-12-08 13:30:00,363.75,363.75,363.46,363.46,600.0,343.8405,343.8405,343.5664,343.5664,600.0
2021-12-08 13:35:00,363.26,363.56,363.26,363.55,2000.0,343.3774,343.6609,343.3774,343.6515,2000.0
2021-12-08 13:40:00,363.6,363.85,363.6,363.85,1200.0,343.6988,343.9351,343.6988,343.9351,1200.0
2021-12-08 13:45:00,363.8,363.81,363.2,363.2,3105.0,343.8878,343.8973,343.3206,343.3206,3105.0
2021-12-08 13:50:00,363.19,363.49,363.17,363.34,1002.0,343.3112,343.5948,343.2923,343.453,1002.0
2021-12-08 13:55:00,363.4,364.82,363.4,364.09,10725.0,343.5097,344.852,343.5097,344.1619,10725.0
2021-12-08 14:00:00,364.12,364.12,364.12,364.12,100.0,344.1903,344.1903,344.1903,344.1903,100.0
2021-12-08 14:05:00,364.03,365.05,364.0,365.05,8587.0,344.1052,345.0694,344.0769,345.0694,8587.0
2021-12-08 14:10:00,365.1,365.15,365.0,365.0,1000.0,345.1167,345.1639,345.0221,345.0221,1000.0
2021-12-08 14:15:00,364.9,364.93,364.69,364.69,1300.0,344.9276,344.956,344.7291,344.7291,1300.0
2021-12-08 14:20:00,364.35,364.5,364.21,364.37,970.0,344.4077,344.5495,344.2754,344.4266,970.0
2021-12-08 14:25:00,364.34,364.34,363.88,364.1,2473.0,344.3982,344.3982,343.9634,344.1714,2473.0
2021-12-08 14:30:00,364.13,364.17,364.1,364.17,500.0,344.1997,344.2376,344.1714,344.2376,500.0
2021-12-08 14:35:00,363.89,364.97,363.75,364.97,3261.0,343.9729,344.9938,343.8405,344.9938,3261.0
2021-12-08 14:40:00,364.92,364.92,364.33,364.46,1772.0,344.9465,344.9465,344.3888,344.5117,1772.0
2021-12-08 14:45:00,364.43,364.43,364.26,364.27,2466.0,344.4833,344.4833,344.3226,344.3321,2466.0
2021-12-08 14:50:00,364.24,364.29,364.2,364.2,576.0,344.3037,344.351,344.2659,344.2659,576.0
2021-12-08 14:55:00,364.34,364.46,364.15,364.4,2574.0,344.3982,344.5117,344.2186,344.455,2574.0
2021-12-08 15:00:00,364.43,364.65,364.43,364.5,1146.0,344.4833,344.6913,344.4833,344.5495,1146.0
2021-12-08 15:05:00,364.46,365.0,364.46,365.0,3860.0,344.5117,345.0221,344.5117,345.0221,3860.0
2021-12-08 15:10:00,364.92,365.0,364.65,364.84,3766.0,344.9465,345.0221,344.6913,344.8709,3766.0
2021-12-08 15:15:00,364.79,364.82,364.55,364.56,3286.0,344.8236,344.852,344.5968,344.6062,3286.0
2021-12-08 15:20:00,364.48,364.69,364.37,364.37,2000.0,344.5306,344.7291,344.4266,344.4266,2000.0
2021-12-08 15:25:00,364.39,364.64,364.39,364.54,910.0,344.4455,344.6818,344.4455,344.5873,910.0
2021-12-08 15:30:00,364.14,364.67,364.14,364.54,2947.0,344.2092,344.7102,344.2092,344.5873,2947.0
2021-12-08 15:35:00,364.53,364.61,364.09,364.31,3712.0,344.5778,344.6535,344.1619,344.3699,3712.0
2021-12-08 15:40:00,364.41,365.0,364.41,365.0,3397.0,344.4644,345.0221,344.4644,345.0221,3397.0
2021-12-08 15:45:00,365.0,365.17,364.2,364.27,5238.0,345.0221,345.1828,344.2659,344.3321,5238.0
2021-12-08 15:50:00,364.35,364.56,364.05,364.51,6353.0,344.4077,344.6062,344.1241,344.5589,6353.0
2021-12-08 15:55:00,364.54,364.7,364.01,364.06,18712.0,344.5873,344.7385,344.0863,344.1336,18712.0
2021-12-09 09:30:00,362.59,362.68,361.01,361.31,7525.0,342.744,342.8291,341.2505,341.5341,7525.0
2021-12-09 09:35:00,361.63,363.56,361.63,362.93,3375.0,341.8366,343.6609,341.8366,343.0654,3375.0
2021-12-09 09:40:00,362.57,363.19,361.98,362.07,3300.0,342.7251,343.3112,342.1674,342.2525,3300.0
2021-12-09 09:45:00,361.55,362.95,360.94,361.13,8500.0,341.761,343.0843,341.1843,341.3639,8500.0
2021-12-09 09:50:00,360.91,362.33,360.89,361.88,8334.0,341.156,342.4983,341.1371,342.0729,8334.0
2021-12-09 09:55:00,361.79,362.83,361.7,361.92,6168.0,341.9878,342.9709,341.9027,342.1107,6168.0
2021-12-09 10:00:00,361.8,362.53,361.38,362.15,17459.0,341.9973,342.6873,341.6003,342.3281,17459.0
2021-12-09 10:05:00,362.3,362.31,361.71,361.9,8477.0,342.4699,342.4794,341.9122,342.0918,8477.0
2021-12-09 10:10:00,362.02,363.62,362.02,363.62,2933.0,342.2052,343.7177,342.2052,343.7177,2933.0
2021-12-09 10:15:00,363.97,364.81,363.78,364.43,3528.0,344.0485,344.8425,343.8689,344.4833,3528.0
2021-12-09 10:20:00,364.54,364.54,363.6,364.09,1400.0,344.5873,344.5873,343.6988,344.1619,1400.0
2021-12-09 10:25:00,364.27,364.78,364.0,364.78,2482.0,344.3321,344.8142,344.0769,344.8142,2482.0
2021-12-09 10:30:00,364.57,364.59,363.52,363.63,3294.0,344.6157,344.6346,343.6231,343.7271,3294.0
2021-12-09 10:35:00,363.73,364.5,363.24,364.5,3092.0,343.8216,344.5495,343.3585,344.5495,3092.0
2021-12-09 10:40:00,364.71,364.71,364.48,364.63,1016.0,344.748,344.748,344.5306,344.6724,1016.0
2021-12-09 10:45:00,364.5,364.5,363.99,364.05,1409.0,344.5495,344.5495,344.0674,344.1241,1409.0
2021-12-09 10:50:00,363.91,364.68,363.86,364.51,2788.0,343.9918,344.7196,343.9445,344.5589,2788.0
2021-12-09 10:55:00,364.56,364.56,363.89,363.93,2331.0,344.6062,344.6062,343.9729,344.0107,2331.0
2021-12-09 11:00:00,364.45,365.06,364.27,364.29,7199.0,344.5022,345.0788,344.3321,344.351,7199.0
2021-12-09 11:05:00,364.51,365.0,364.51,364.76,2181.0,344.5589,345.0221,344.5589,344.7953,2181.0
2021-12-09 11:10:00,364.55,364.65,363.74,363.89,1476.0,344.5968,344.6913,343.8311,343.9729,1476.0
2021-12-09 11:15:00,363.72,363.98,363.3,363.65,3665.0,343.8122,344.058,343.4152,343.746,3665.0
2021-12-09 11:20:00,363.71,364.56,363.67,364.45,6596.0,343.8027,344.6062,343.7649,344.5022,6596.0
2021-12-09 11:25:00,364.26,364.35,364.22,364.35,704.0,344.3226,344.4077,344.2848,344.4077,704.0
2021-12-09 11:30:00,364.11,364.3,364.03,364.3,1185.0,344.1808,344.3604,344.1052,344.3604,1185.0
2021-12-09 11:35:00,364.19,364.28,363.87,364.19,2354.0,344.2565,344.3415,343.954,344.2565,2354.0
2021-12-09 11:40:00,364.05,364.07,363.26,363.48,4018.0,344.1241,344.143,343.3774,343.5853,4018.0
2021-12-09 11:45:00,363.49,364.0,363.47,364.0,1200.0,343.5948,344.0769,343.5759,344.0769,1200.0
2021-12-09 11:50:00,364.07,364.34,364.04,364.27,1300.0,344.143,344.3982,344.1147,344.3321,1300.0
2021-12-09 11:55:00,364.23,364.46,364.0,364.46,3643.0,344.2943,344.5117,344.0769,344.5117,3643.0
2021-12-09 12:00:00,364.29,364.32,364.18,364.23,803.0,344.351,344.3793,344.247,344.2943,803.0
2021-12-09 12:05:00,364.11,364.26,364.02,364.22,1806.0,344.1808,344.3226,344.0958,344.2848,1806.0
2021-12-09 12:10:00,364.04,364.04,363.86,364.0,2497.0,344.1147,344.1147,343.9445,344.0769,2497.0
2021-12-09 12:15:00,364.13,364.15,363.95,364.02,4200.0,344.1997,344.2186,344.0296,344.0958,4200.0
2021-12-09 12:20:00,364.11,364.17,363.78,364.13,4137.0,344.1808,344.2376,343.8689,344.1997,4137.0
2021-12-09 12:25:00,364.02,365.15,363.91,365.12,9536.0,344.0958,345.1639,343.9918,345.1356,9536.0
2021-12-09 12:30:00,364.94,365.14,364.93,365.02,4180.0,344.9654,345.1545,344.956,345.041,4180.0
2021-12-09 12:35:00,365.12,365.96,365.07,365.88,5627.0,345.1356,345.9296,345.0883,345.854,5627.0
2021-12-09 12:40:00,365.86,366.44,365.66,366.44,1969.0,345.8351,346.3833,345.646,346.3833,1969.0
2021-12-09 12:45:00,366.44,367.17,366.44,367.11,6760.0,346.3833,347.0734,346.3833,347.0166,6760.0
2021-12-09 12:50:00,367.23,367.63,367.05,367.05,5389.0,347.1301,347.5082,346.9599,346.9599,5389.0
2021-12-09 12:55:00,366.94,367.14,366.94,367.14,200.0,346.8559,347.045,346.8559,347.045,200.0
2021-12-09 13:00:00,366.52,366.52,366.51,366.51,300.0,346.4589,346.4589,346.4495,346.4495,300.0
2021-12-09 13:05:00,366.32,366.43,366.11,366.37,1100.0,346.2699,346.3739,346.0714,346.3171,1100.0
2021-12-09 13:10:00,366.25,366.27,366.14,366.14,900.0,346.2037,346.2226,346.0997,346.0997,900.0
2021-12-09 13:15:00,366.23,366.31,365.85,365.96,1192.0,346.1848,346.2604,345.8256,345.9296,1192.0
2021-12-09 13:20:00,366.05,366.17,366.05,366.17,408.0,346.0147,346.1281,346.0147,346.1281,408.0
2021-12-09 13:25:00,366.17,366.31,366.16,366.18,1900.0,346.1281,346.2604,346.1186,346.1375,1900.0
2021-12-09 13:30:00,366.27,366.32,366.11,366.26,848.0,346.2226,346.2699,346.0714,346.2132,848.0
2021-12-09 13:35:00,366.11,366.11,365.85,366.03,750.0,346.0714,346.0714,345.8256,345.9957,750.0
2021-12-09 13:40:00,365.97,366.38,365.78,366.26,2862.0,345.939,346.3266,345.7594,346.2132,2862.0
2021-12-09 13:45:00,366.75,366.94,366.64,366.75,2396.0,346.6763,346.8559,346.5724,346.6763,2396.0
2021-12-09 13:50:00,366.98,367.53,366.89,366.89,3341.0,346.8938,347.4136,346.8087,346.8087,3341.0
2021-12-09 13:55:00,366.79,366.9,366.67,366.76,1402.0,346.7142,346.8181,346.6007,346.6858,1402.0
2021-12-09 14:00:00,366.75,367.06,366.61,366.61,3085.0,346.6763,346.9694,346.544,346.544,3085.0
2021-12-09 14:05:00,366.77,366.83,366.53,366.75,3523.0,346.6952,346.752,346.4684,346.6763,3523.0
2021-12-09 14:10:00,366.78,367.08,366.78,367.08,3215.0,346.7047,346.9883,346.7047,346.9883,3215.0
2021-12-09 14:15:00,367.15,367.19,366.68,366.78,1707.0,347.0544,347.0923,346.6102,346.7047,1707.0
2021-12-09 14:20:00,366.53,367.06,366.5,366.85,1810.0,346.4684,346.9694,346.44,346.7709,1810.0
2021-12-09 14:25:00,366.82,366.91,366.75,366.8,1162.0,346.7425,346.8276,346.6763,346.7236,1162.0
2021-12-09 14:30:00,366.69,366.96,366.66,366.92,4241.0,346.6196,346.8748,346.5913,346.837,4241.0
2021-12-09 14:35:00,366.94,367.07,366.8,366.8,3155.0,346.8559,346.9788,346.7236,346.7236,3155.0
2021-12-09 14:40:00,366.95,366.97,366.88,366.9,2218.0,346.8654,346.8843,346.7992,346.8181,2218.0
2021-12-09 14:45:00,366.87,367.07,366.72,367.05,9995.0,346.7898,346.9788,346.648,346.9599,9995.0
2021-12-09 14:50:00,367.06,367.19,366.9,367.0,7333.0,346.9694,347.0923,346.8181,346.9127,7333.0
2021-12-09 14:55:00,367.05,367.05,366.48,366.77,3476.0,346.9599,346.9599,346.4211,346.6952,3476.0
2021-12-09 15:00:00,366.7,366.95,366.57,366.95,5882.0,346.6291,346.8654,346.5062,346.8654,5882.0
2021-12-09 15:05:00,366.95,367.58,366.95,367.58,4500.0,346.8654,347.4609,346.8654,347.4609,4500.0
2021-12-09 15:10:00,367.62,367.82,367.4,367.5,5387.0,347.4987,347.6878,347.2908,347.3853,5387.0
2021-12-09 15:15:00,367.5,367.5,366.99,366.99,5896.0,347.3853,347.3853,346.9032,346.9032,5896.0
2021-12-09 15:20:00,366.81,367.2,366.74,367.2,2723.0,346.7331,347.1017,346.6669,347.1017,2723.0
2021-12-09 15:25:00,367.13,367.2,366.94,366.95,4108.0,347.0355,347.1017,346.8559,346.8654,4108.0
2021-12-09 15:30:00,367.04,367.21,366.96,367.21,7155.0,346.9505,347.1112,346.8748,347.1112,7155.0
2021-12-09 15:35:00,367.27,367.81,367.26,367.72,7168.0,347.1679,347.6783,347.1584,347.5932,7168.0
2021-12-09 15:40:00,367.65,367.93,367.53,367.7,15206.0,347.5271,347.7918,347.4136,347.5743,15206.0
2021-12-09 15:45:00,367.7,368.29,367.67,368.19,15827.0,347.5743,348.1321,347.546,348.0375,15827.0
2021-12-09 15:50:00,368.05,368.3,367.84,368.19,16678.0,347.9052,348.1415,347.7067,348.0375,16678.0
2021-12-09 15:55:00,368.24,368.35,367.76,367.76,52588.0,348.0848,348.1888,347.6311,347.6311,52588.0
2021-12-10 09:30:00,368.2,368.26,366.16,366.16,5924.0,348.047,348.1037,346.1186,346.1186,5924.0
2021-12-10 09:35:00,366.19,366.91,366.0,366.67,10573.0,346.147,346.8276,345.9674,346.6007,10573.0
2021-12-10 09:40:00,366.62,368.55,366.62,368.55,2310.0,346.5535,348.3778,346.5535,348.3778,2310.0
2021-12-10 09:45:00,368.1,368.15,367.57,368.15,1424.0,347.9524,347.9997,347.4515,347.9997,1424.0
2021-12-10 09:50:00,367.91,368.5,367.56,368.18,2000.0,347.7728,348.3306,347.442,348.0281,2000.0
2021-12-10 09:55:00,368.5,368.66,367.59,367.89,2400.0,348.3306,348.4818,347.4704,347.7539,2400.0
2021-12-10 10:00:00,367.97,368.57,367.8,368.57,1807.0,347.8296,348.3967,347.6689,348.3967,1807.0
2021-12-10 10:05:00,368.56,368.56,367.62,367.75,1402.0,348.3873,348.3873,347.4987,347.6216,1402.0
2021-12-10 10:10:00,367.56,368.33,367.49,367.65,4240.0,347.442,348.1699,347.3758,347.5271,4240.0
2021-12-10 10:15:00,367.7,367.84,366.99,367.33,2250.0,347.5743,347.7067,346.9032,347.2246,2250.0
2021-12-10 10:20:00,367.13,367.13,366.45,366.74,902.0,347.0355,347.0355,346.3928,346.6669,902.0
2021-12-10 10:25:00,366.74,367.13,366.63,367.13,4472.0,346.6669,347.0355,346.5629,347.0355,4472.0
2021-12-10 10:30:00,367.76,368.05,367.6,367.6,3139.0,347.6311,347.9052,347.4798,347.4798,3139.0
2021-12-10 10:35:00,367.64,367.82,367.28,367.72,3916.0,347.5176,347.6878,347.1773,347.5932,3916.0
2021-12-10 10:40:00,367.39,367.39,366.86,367.23,1606.0,347.2813,347.2813,346.7803,347.1301,1606.0
2021-12-10 10:45:00,367.26,368.38,367.26,368.13,1100.0,347.1584,348.2171,347.1584,347.9808,1100.0
2021-12-10 10:50:00,368.32,368.32,367.84,367.85,1401.0,348.1604,348.1604,347.7067,347.7161,1401.0
2021-12-10 10:55:00,367.73,368.7,367.45,368.48,3861.0,347.6027,348.5196,347.338,348.3117,3861.0
2021-12-10 11:00:00,368.68,369.15,368.64,368.91,1561.0,348.5007,348.945,348.4629,348.7181,1561.0
2021-12-10 11:05:00,369.05,369.1,367.96,368.24,2154.0,348.8505,348.8977,347.8201,348.0848,2154.0
2021-12-10 11:10:00,368.21,368.59,367.85,368.59,3545.0,348.0564,348.4156,347.7161,348.4156,3545.0
2021-12-10 11:15:00,368.88,369.21,368.25,368.25,1821.0,348.6898,349.0017,348.0942,348.0942,1821.0
2021-12-10 11:20:00,368.27,369.0,368.2,368.92,2700.0,348.1131,348.8032,348.047,348.7276,2700.0
2021-12-10 11:25:00,369.06,369.43,369.04,369.07,2146.0,348.8599,349.2097,348.841,348.8694,2146.0
2021-12-10 11:30:00,369.15,369.58,369.12,369.58,2344.0,348.945,349.3514,348.9166,349.3514,2344.0
2021-12-10 11:35:00,369.99,370.0,369.48,369.48,1606.0,349.739,349.7485,349.2569,349.2569,1606.0
2021-12-10 11:40:00,369.18,369.18,369.05,369.05,1700.0,348.9733,348.9733,348.8505,348.8505,1700.0
2021-12-10 11:45:00,369.19,369.45,369.03,369.16,2231.0,348.9828,349.2286,348.8315,348.9544,2231.0
2021-12-10 11:50:00,369.33,369.36,368.97,369.17,942.0,349.1151,349.1435,348.7748,348.9639,942.0
2021-12-10 11:55:00,369.17,369.74,369.17,369.74,2419.0,348.9639,349.5027,348.9639,349.5027,2419.0
2021-12-10 12:00:00,369.68,369.7,369.6,369.66,600.0,349.446,349.4649,349.3703,349.4271,600.0
2021-12-10 12:05:00,369.7,369.71,369.28,369.6,5364.0,349.4649,349.4743,349.0679,349.3703,5364.0
2021-12-10 12:10:00,369.59,369.73,369.15,369.29,2055.0,349.3609,349.4932,348.945,349.0773,2055.0
2021-12-10 12:15:00,368.85,369.08,368.72,368.9,1126.0,348.6614,348.8788,348.5385,348.7087,1126.0
2021-12-10 12:20:00,369.11,369.29,368.71,369.29,1376.0,348.9072,349.0773,348.5291,349.0773,1376.0
2021-12-10 12:25:00,368.81,368.97,368.54,368.97,1640.0,348.6236,348.7748,348.3684,348.7748,1640.0
2021-12-10 12:30:00,368.9,369.13,368.9,369.0,2056.0,348.7087,348.9261,348.7087,348.8032,2056.0
2021-12-10 12:35:00,368.78,369.09,368.73,369.09,1267.0,348.5952,348.8883,348.548,348.8883,1267.0
2021-12-10 12:40:00,369.08,369.08,368.78,369.0,1709.0,348.8788,348.8788,348.5952,348.8032,1709.0
2021-12-10 12:45:00,369.04,369.05,368.8,369.05,637.0,348.841,348.8505,348.6141,348.8505,637.0
2021-12-10 12:50:00,369.17,369.36,369.17,369.36,629.0,348.9639,349.1435,348.9639,349.1435,629.0
2021-12-10 12:55:00,369.54,369.63,369.15,369.15,2548.0,349.3136,349.3987,348.945,348.945,2548.0
2021-12-10 13:00:00,369.13,369.43,369.13,369.43,1813.0,348.9261,349.2097,348.9261,349.2097,1813.0
2021-12-10 13:05:00,369.33,369.44,369.21,369.27,633.0,349.1151,349.2191,349.0017,349.0584,633.0
2021-12-10 13:10:00,369.42,369.66,369.34,369.35,1501.0,349.2002,349.4271,349.1246,349.134,1501.0
2021-12-10 13:15:00,369.49,369.68,369.42,369.57,1810.0,349.2664,349.446,349.2002,349.342,1810.0
2021-12-10 13:20:00,369.62,369.65,369.4,369.48,1318.0,349.3893,349.4176,349.1813,349.2569,1318.0
2021-12-10 13:25:00,369.76,369.76,369.7,369.76,455.0,349.5216,349.5216,349.4649,349.5216,455.0
2021-12-10 13:30:00,369.87,370.0,369.73,369.73,2626.0,349.6256,349.7485,349.4932,349.4932,2626.0
2021-12-10 13:35:00,369.85,370.77,369.85,370.69,3341.0,349.6067,350.4763,349.6067,350.4007,3341.0
2021-12-10 13:40:00,370.58,370.58,370.39,370.4,1811.0,350.2967,350.2967,350.1171,350.1266,1811.0
2021-12-10 13:45:00,370.4,370.51,369.94,370.17,1500.0,350.1266,350.2305,349.6917,349.9092,1500.0
2021-12-10 13:50:00,370.12,370.24,370.08,370.09,400.0,349.8619,349.9753,349.8241,349.8335,400.0
2021-12-10 13:55:00,370.13,370.31,370.0,370.13,1600.0,349.8713,350.0415,349.7485,349.8713,1600.0
2021-12-10 14:00:00,370.15,370.15,369.61,370.05,1601.0,349.8902,349.8902,349.3798,349.7957,1601.0
2021-12-10 14:05:00,369.9,370.31,369.9,370.31,3168.0,349.6539,350.0415,349.6539,350.0415,3168.0
2021-12-10 14:10:00,370.39,370.55,370.32,370.55,1200.0,350.1171,350.2684,350.0509,350.2684,1200.0
2021-12-10 14:15:00,370.57,370.64,370.33,370.41,2818.0,350.2873,350.3534,350.0604,350.136,2818.0
2021-12-10 14:20:00,370.34,370.64,370.25,370.64,936.0,350.0698,350.3534,349.9848,350.3534,936.0
2021-12-10 14:25:00,370.55,370.89,370.51,370.73,6656.0,350.2684,350.5897,350.2305,350.4385,6656.0
2021-12-10 14:30:00,370.69,370.7,370.26,370.26,700.0,350.4007,350.4101,349.9942,349.9942,700.0
2021-12-10 14:35:00,370.0,370.7,369.96,370.6,2173.0,349.7485,350.4101,349.7106,350.3156,2173.0
2021-12-10 14:40:00,370.51,370.74,370.51,370.74,1636.0,350.2305,350.448,350.2305,350.448,1636.0
2021-12-10 14:45:00,370.84,370.89,370.56,370.56,1652.0,350.5425,350.5897,350.2778,350.2778,1652.0
2021-12-10 14:50:00,370.48,370.69,370.26,370.54,1111.0,350.2022,350.4007,349.9942,350.2589,1111.0
2021-12-10 14:55:00,370.45,370.58,370.14,370.37,840.0,350.1738,350.2967,349.8808,350.0982,840.0
2021-12-10 15:00:00,370.23,370.37,369.92,370.12,2116.0,349.9659,350.0982,349.6728,349.8619,2116.0
2021-12-10 15:05:00,370.06,370.7,370.06,370.7,1209.0,349.8052,350.4101,349.8052,350.4101,1209.0
2021-12-10 15:10:00,370.73,371.27,370.61,371.25,3630.0,350.4385,350.9489,350.3251,350.93,3630.0
2021-12-10 15:15:00,371.06,371.37,371.03,371.24,3312.0,350.7504,351.0435,350.7221,350.9206,3312.0
2021-12-10 15:20:00,371.11,371.48,371.03,371.31,6436.0,350.7977,351.1474,350.7221,350.9868,6436.0
2021-12-10 15:25:00,371.3,371.69,371.3,371.67,4600.0,350.9773,351.346,350.9773,351.327,4600.0
2021-12-10 15:30:00,371.55,371.55,371.03,371.14,5865.0,351.2136,351.2136,350.7221,350.8261,5865.0
2021-12-10 15:35:00,371.13,371.52,371.07,371.5,8976.0,350.8166,351.1853,350.7599,351.1664,8976.0
2021-12-10 15:40:00,371.53,371.57,371.19,371.45,6349.0,351.1947,351.2325,350.8733,351.1191,6349.0
2021-12-10 15:45:00,371.41,371.69,371.39,371.69,9132.0,351.0813,351.346,351.0624,351.346,9132.0
2021-12-10 15:50:00,371.83,371.86,371.11,371.28,10964.0,351.4783,351.5067,350.7977,350.9584,10964.0
2021-12-10 15:55:00,371.13,371.22,370.84,370.91,16378.0,350.8166,350.9017,350.5425,350.6086,16378.0
2021-12-13 09:30:00,371.22,374.0,370.9,374.0,18386.0,350.9017,353.5295,350.5992,353.5295,18386.0
2021-12-13 09:35:00,373.48,374.95,373.43,374.13,11266.0,353.038,354.4275,352.9907,353.6524,11266.0
2021-12-13 09:40:00,374.07,374.43,372.87,374.27,23222.0,353.5957,353.936,352.4614,353.7847,23222.0
2021-12-13 09:45:00,373.92,374.51,373.57,374.24,16935.0,353.4539,354.0116,353.1231,353.7564,16935.0
2021-12-13 09:50:00,373.88,374.47,373.6,374.45,21495.0,353.4161,353.9738,353.1514,353.9549,21495.0
2021-12-13 09:55:00,374.17,374.34,373.75,374.17,8409.0,353.6902,353.8509,353.2932,353.6902,8409.0
2021-12-13 10:00:00,373.77,374.11,373.65,373.96,11098.0,353.3121,353.6335,353.1987,353.4917,11098.0
2021-12-13 10:05:00,373.75,374.06,372.25,372.96,34776.0,353.2932,353.5862,351.8753,352.5464,34776.0
2021-12-13 10:10:00,373.1,373.65,372.72,372.81,16008.0,352.6788,353.1987,352.3196,352.4047,16008.0
2021-12-13 10:15:00,373.09,374.97,373.09,374.69,5772.0,352.6693,354.4464,352.6693,354.1818,5772.0
2021-12-13 10:20:00,374.61,374.99,374.57,374.73,3030.0,354.1061,354.4653,354.0683,354.2196,3030.0
2021-12-13 10:25:00,374.98,375.73,374.91,375.17,7027.0,354.4559,355.1648,354.3897,354.6355,7027.0
2021-12-13 10:30:00,375.03,375.18,374.35,374.97,6161.0,354.5031,354.6449,353.8604,354.4464,6161.0
2021-12-13 10:35:00,375.07,375.14,374.73,374.99,4046.0,354.541,354.6071,354.2196,354.4653,4046.0
2021-12-13 10:40:00,374.88,374.88,374.29,374.35,2800.0,354.3614,354.3614,353.8036,353.8604,2800.0
2021-12-13 10:45:00,374.41,374.41,373.98,373.98,1846.0,353.9171,353.9171,353.5106,353.5106,1846.0
2021-12-13 10:50:00,374.1,374.39,372.96,372.96,3514.0,353.624,353.8982,352.5464,352.5464,3514.0
2021-12-13 10:55:00,373.06,373.06,372.26,372.58,4959.0,352.641,352.641,351.8848,352.1872,4959.0
2021-12-13 11:00:00,372.67,372.71,372.44,372.44,2000.0,352.2723,352.3101,352.0549,352.0549,2000.0
2021-12-13 11:05:00,372.66,373.33,372.66,372.84,2694.0,352.2629,352.8962,352.2629,352.433,2694.0
2021-12-13 11:10:00,372.38,372.9,372.38,372.9,1164.0,351.9982,352.4897,351.9982,352.4897,1164.0
2021-12-13 11:15:00,373.25,373.5,373.04,373.42,2100.0,352.8206,353.0569,352.6221,352.9813,2100.0
2021-12-13 11:20:00,373.54,373.54,372.9,373.1,2200.0,353.0947,353.0947,352.4897,352.6788,2200.0
2021-12-13 11:25:00,372.93,373.29,372.92,373.14,2510.0,352.5181,352.8584,352.5086,352.7166,2510.0
2021-12-13 11:30:00,373.02,373.29,372.9,373.12,2779.0,352.6032,352.8584,352.4897,352.6977,2779.0
2021-12-13 11:35:00,373.12,374.16,373.12,374.16,4225.0,352.6977,353.6808,352.6977,353.6808,4225.0
2021-12-13 11:40:00,373.92,374.29,373.79,374.29,3148.0,353.4539,353.8036,353.331,353.8036,3148.0
2021-12-13 11:45:00,374.4,374.72,374.17,374.17,4005.0,353.9076,354.2101,353.6902,353.6902,4005.0
2021-12-13 11:50:00,374.4,374.81,374.4,374.81,3991.0,353.9076,354.2952,353.9076,354.2952,3991.0
2021-12-13 11:55:00,375.31,376.29,375.16,376.29,3413.0,354.7678,355.6942,354.626,355.6942,3413.0
2021-12-13 12:00:00,376.22,376.61,376.07,376.54,4171.0,355.628,355.9967,355.4862,355.9305,4171.0
2021-12-13 12:05:00,376.72,376.94,376.58,376.94,10718.0,356.1006,356.3086,355.9683,356.3086,10718.0
2021-12-13 12:10:00,376.88,377.07,376.77,376.78,4559.0,356.2519,356.4315,356.1479,356.1574,4559.0
2021-12-13 12:15:00,376.89,377.04,376.78,376.84,4804.0,356.2613,356.4031,356.1574,356.2141,4804.0
2021-12-13 12:20:00,376.84,376.84,376.66,376.81,4929.0,356.2141,356.2141,356.0439,356.1857,4929.0
2021-12-13 12:25:00,376.69,376.75,376.41,376.49,6743.0,356.0723,356.129,355.8076,355.8832,6743.0
2021-12-13 12:30:00,376.41,376.47,375.7,375.7,4875.0,355.8076,355.8643,355.1365,355.1365,4875.0
2021-12-13 12:35:00,375.82,376.12,375.63,376.12,2820.0,355.2499,355.5335,355.0703,355.5335,2820.0
2021-12-13 12:40:00,376.27,376.3,376.04,376.06,3530.0,355.6753,355.7036,355.4579,355.4768,3530.0
2021-12-13 12:45:00,376.06,376.15,375.93,375.93,1508.0,355.4768,355.5618,355.3539,355.3539,1508.0
2021-12-13 12:50:00,375.83,376.2,375.83,376.09,1714.0,355.2594,355.6091,355.2594,355.5051,1714.0
2021-12-13 12:55:00,376.09,376.41,376.04,376.38,2889.0,355.5051,355.8076,355.4579,355.7793,2889.0
2021-12-13 13:00:00,376.47,376.5,376.23,376.25,7422.0,355.8643,355.8927,355.6375,355.6564,7422.0
2021-12-13 13:05:00,376.18,376.58,376.17,376.54,3506.0,355.5902,355.9683,355.5807,355.9305,3506.0
2021-12-13 13:10:00,376.55,376.63,376.5,376.61,1126.0,355.9399,356.0156,355.8927,355.9967,1126.0
2021-12-13 13:15:00,376.8,376.81,376.58,376.63,3995.0,356.1763,356.1857,355.9683,356.0156,3995.0
2021-12-13 13:20:00,376.7,376.92,376.7,376.73,3458.0,356.0817,356.2897,356.0817,356.1101,3458.0
2021-12-13 13:25:00,376.72,376.79,376.64,376.76,2084.0,356.1006,356.1668,356.025,356.1385,2084.0
2021-12-13 13:30:00,376.65,376.73,376.1,376.43,11422.0,356.0345,356.1101,355.5146,355.8265,11422.0
2021-12-13 13:35:00,376.54,376.65,376.43,376.65,2847.0,355.9305,356.0345,355.8265,356.0345,2847.0
2021-12-13 13:40:00,376.73,376.94,376.55,376.66,1235.0,356.1101,356.3086,355.9399,356.0439,1235.0
2021-12-13 13:45:00,376.79,376.88,376.66,376.83,2218.0,356.1668,356.2519,356.0439,356.2046,2218.0
2021-12-13 13:50:00,376.84,376.92,376.74,376.83,2246.0,356.2141,356.2897,356.1195,356.2046,2246.0
2021-12-13 13:55:00,376.83,376.91,376.73,376.73,900.0,356.2046,356.2802,356.1101,356.1101,900.0
2021-12-13 14:00:00,376.81,376.9,376.0,376.21,5248.0,356.1857,356.2708,355.4201,355.6186,5248.0
2021-12-13 14:05:00,376.17,376.71,376.12,376.71,4415.0,355.5807,356.0912,355.5335,356.0912,4415.0
2021-12-13 14:10:00,376.63,376.95,376.56,376.8,3463.0,356.0156,356.3181,355.9494,356.1763,3463.0
2021-12-13 14:15:00,376.87,377.29,376.62,376.74,4652.0,356.2424,356.6394,356.0061,356.1195,4652.0
2021-12-13 14:20:00,376.74,376.74,376.35,376.44,1500.0,356.1195,356.1195,355.7509,355.836,1500.0
2021-12-13 14:25:00,376.44,376.44,375.87,375.98,4056.0,355.836,355.836,355.2972,355.4011,4056.0
2021-12-13 14:30:00,375.92,376.03,375.2,375.31,2213.0,355.3444,355.4484,354.6638,354.7678,2213.0
2021-12-13 14:35:00,375.17,375.44,375.16,375.36,2930.0,354.6355,354.8907,354.626,354.8151,2930.0
2021-12-13 14:40:00,375.3,375.96,375.21,375.96,2835.0,354.7584,355.3822,354.6733,355.3822,2835.0
2021-12-13 14:45:00,376.15,376.24,375.96,376.02,1629.0,355.5618,355.6469,355.3822,355.439,1629.0
2021-12-13 14:50:00,376.07,376.28,376.06,376.25,3003.0,355.4862,355.6847,355.4768,355.6564,3003.0
2021-12-13 14:55:00,376.12,376.13,375.82,376.09,7376.0,355.5335,355.5429,355.2499,355.5051,7376.0
2021-12-13 15:00:00,376.15,376.54,376.14,376.47,3458.0,355.5618,355.9305,355.5524,355.8643,3458.0
2021-12-13 15:05:00,376.47,376.82,376.47,376.75,7053.0,355.8643,356.1952,355.8643,356.129,7053.0
2021-12-13 15:10:00,376.58,377.09,376.58,377.09,1985.0,355.9683,356.4504,355.9683,356.4504,1985.0
2021-12-13 15:15:00,377.03,377.14,376.75,377.14,7102.0,356.3937,356.4977,356.129,356.4977,7102.0
2021-12-13 15:20:00,377.08,377.84,377.08,377.7,2537.0,356.4409,357.1593,356.4409,357.027,2537.0
2021-12-13 15:25:00,377.71,377.85,377.6,377.79,2463.0,357.0365,357.1688,356.9325,357.1121,2463.0
2021-12-13 15:30:00,377.76,378.25,377.74,378.19,9327.0,357.0837,357.5469,357.0648,357.4902,9327.0
2021-12-13 15:35:00,378.27,378.27,377.81,377.96,6406.0,357.5658,357.5658,357.131,357.2728,6406.0
2021-12-13 15:40:00,378.06,378.56,378.06,378.28,5347.0,357.3673,357.8399,357.3673,357.5753,5347.0
2021-12-13 15:45:00,378.35,378.95,378.34,378.38,11224.0,357.6414,358.2086,357.632,357.6698,11224.0
2021-12-13 15:50:00,378.4,378.49,378.07,378.19,18873.0,357.6887,357.7738,357.3768,357.4902,18873.0
2021-12-13 15:55:00,378.26,378.28,377.06,377.33,63611.0,357.5564,357.5753,356.422,356.6773,63611.0
2021-12-14 09:30:00,376.65,379.56,375.48,379.56,10655.0,356.0345,358.7852,354.9285,358.7852,10655.0
2021-12-14 09:35:00,379.62,379.78,378.56,378.7,18218.0,358.8419,358.9932,357.8399,357.9723,18218.0
2021-12-14 09:40:00,378.37,381.04,377.96,380.9,9911.0,357.6603,360.1842,357.2728,360.0519,9911.0
2021-12-14 09:45:00,381.19,381.44,380.32,380.32,4220.0,360.326,360.5623,359.5036,359.5036,4220.0
2021-12-14 09:50:00,380.31,382.32,380.25,382.29,25776.0,359.4941,361.3941,359.4374,361.3658,25776.0
2021-12-14 09:55:00,382.06,382.09,380.64,381.03,4686.0,361.1484,361.1767,359.8061,360.1747,4686.0
2021-12-14 10:00:00,381.18,381.18,380.73,381.18,10489.0,360.3165,360.3165,359.8912,360.3165,10489.0
2021-12-14 10:05:00,381.27,381.51,380.62,380.86,9968.0,360.4016,360.6285,359.7872,360.014,9968.0
2021-12-14 10:10:00,381.0,381.46,380.56,381.46,7490.0,360.1464,360.5812,359.7305,360.5812,7490.0
2021-12-14 10:15:00,380.84,381.09,380.28,380.28,10010.0,359.9951,360.2315,359.4658,359.4658,10010.0
2021-12-14 10:20:00,380.27,380.64,378.78,378.85,21021.0,359.4563,359.8061,358.0479,358.1141,21021.0
2021-12-14 10:25:00,378.98,378.98,377.67,377.88,8500.0,358.2369,358.2369,356.9986,357.1972,8500.0
2021-12-14 10:30:00,378.23,378.25,377.32,377.92,5932.0,357.528,357.5469,356.6678,357.235,5932.0
2021-12-14 10:35:00,377.73,378.13,377.65,377.68,15944.0,357.0554,357.4335,356.9797,357.0081,15944.0
2021-12-14 10:40:00,377.74,378.2,377.36,378.0,12755.0,357.0648,357.4996,356.7056,357.3106,12755.0
2021-12-14 10:45:00,378.06,378.32,377.88,378.0,9682.0,357.3673,357.6131,357.1972,357.3106,9682.0
2021-12-14 10:50:00,378.11,378.39,377.76,377.93,3887.0,357.4146,357.6792,357.0837,357.2444,3887.0
2021-12-14 10:55:00,378.0,378.36,377.92,378.26,15846.0,357.3106,357.6509,357.235,357.5564,15846.0
2021-12-14 11:00:00,378.1,378.37,377.65,378.29,10904.0,357.4051,357.6603,356.9797,357.5847,10904.0
2021-12-14 11:05:00,378.46,378.46,378.02,378.38,3347.0,357.7454,357.7454,357.3295,357.6698,3347.0
2021-12-14 11:10:00,378.21,378.61,378.12,378.13,5595.0,357.5091,357.8872,357.424,357.4335,5595.0
2021-12-14 11:15:00,378.16,378.33,377.88,378.33,6025.0,357.4618,357.6225,357.1972,357.6225,6025.0
2021-12-14 11:20:00,378.18,378.6,378.0,378.6,2000.0,357.4807,357.8777,357.3106,357.8777,2000.0
2021-12-14 11:25:00,378.7,379.37,378.38,379.27,5485.0,357.9723,358.6056,357.6698,358.5111,5485.0
2021-12-14 11:30:00,379.16,379.16,378.67,378.85,2501.0,358.4071,358.4071,357.9439,358.1141,2501.0
2021-12-14 11:35:00,378.51,378.99,378.16,378.88,4369.0,357.7927,358.2464,357.4618,358.1424,4369.0
2021-12-14 11:40:00,378.88,378.88,378.06,378.41,1600.0,358.1424,358.1424,357.3673,357.6981,1600.0
2021-12-14 11:45:00,378.35,378.53,377.84,377.92,1951.0,357.6414,357.8116,357.1593,357.235,1951.0
2021-12-14 11:50:00,377.97,378.18,377.5,377.73,3989.0,357.2822,357.4807,356.838,357.0554,3989.0
2021-12-14 11:55:00,377.72,377.85,377.39,377.72,5530.0,357.0459,357.1688,356.734,357.0459,5530.0
2021-12-14 12:00:00,377.63,377.8,377.32,377.47,4491.0,356.9608,357.1215,356.6678,356.8096,4491.0
2021-12-14 12:05:00,377.61,378.01,377.61,377.88,2521.0,356.9419,357.32,356.9419,357.1972,2521.0
2021-12-14 12:10:00,377.76,377.85,377.46,377.69,3852.0,357.0837,357.1688,356.8001,357.0176,3852.0
2021-12-14 12:15:00,377.61,378.13,377.46,378.13,6174.0,356.9419,357.4335,356.8001,357.4335,6174.0
2021-12-14 12:20:00,378.17,378.18,377.75,377.75,1800.0,357.4713,357.4807,357.0743,357.0743,1800.0
2021-12-14 12:25:00,377.68,377.98,377.65,377.77,8681.0,357.0081,357.2917,356.9797,357.0932,8681.0
2021-12-14 12:30:00,377.67,378.02,377.56,378.02,3700.0,356.9986,357.3295,356.8947,357.3295,3700.0
2021-12-14 12:35:00,377.97,378.18,377.79,377.83,2257.0,357.2822,357.4807,357.1121,357.1499,2257.0
2021-12-14 12:40:00,377.91,377.91,377.4,377.57,4724.0,357.2255,357.2255,356.7434,356.9041,4724.0
2021-12-14 12:45:00,377.56,377.81,377.39,377.52,6568.0,356.8947,357.131,356.734,356.8569,6568.0
2021-12-14 12:50:00,377.49,377.49,377.05,377.05,1500.0,356.8285,356.8285,356.4126,356.4126,1500.0
2021-12-14 12:55:00,377.18,377.24,376.25,376.25,3400.0,356.5355,356.5922,355.6564,355.6564,3400.0
2021-12-14 13:00:00,376.58,376.72,376.07,376.07,3756.0,355.9683,356.1006,355.4862,355.4862,3756.0
2021-12-14 13:05:00,376.24,376.39,376.01,376.01,2206.0,355.6469,355.7887,355.4295,355.4295,2206.0
2021-12-14 13:10:00,376.0,376.34,375.68,375.86,3468.0,355.4201,355.7414,355.1176,355.2877,3468.0
2021-12-14 13:15:00,375.68,376.34,375.67,376.34,2474.0,355.1176,355.7414,355.1081,355.7414,2474.0
2021-12-14 13:20:00,376.37,376.39,376.01,376.32,2776.0,355.7698,355.7887,355.4295,355.7225,2776.0
2021-12-14 13:25:00,376.42,376.7,376.25,376.67,3426.0,355.8171,356.0817,355.6564,356.0534,3426.0
2021-12-14 13:30:00,376.61,376.68,376.44,376.44,2746.0,355.9967,356.0628,355.836,355.836,2746.0
2021-12-14 13:35:00,376.46,376.52,376.1,376.36,3155.0,355.8549,355.9116,355.5146,355.7603,3155.0
2021-12-14 13:40:00,376.25,376.43,375.96,376.43,2500.0,355.6564,355.8265,355.3822,355.8265,2500.0
2021-12-14 13:45:00,376.34,376.55,376.21,376.21,1600.0,355.7414,355.9399,355.6186,355.6186,1600.0
2021-12-14 13:50:00,376.44,376.59,376.09,376.09,2973.0,355.836,355.9778,355.5051,355.5051,2973.0
2021-12-14 13:55:00,376.06,376.24,375.91,376.05,2818.0,355.4768,355.6469,355.335,355.4673,2818.0
2021-12-14 14:00:00,376.17,376.62,376.1,376.5,3746.0,355.5807,356.0061,355.5146,355.8927,3746.0
2021-12-14 14:05:00,376.5,376.56,376.29,376.55,2888.0,355.8927,355.9494,355.6942,355.9399,2888.0
2021-12-14 14:10:00,376.4,376.46,376.13,376.27,2382.0,355.7982,355.8549,355.5429,355.6753,2382.0
2021-12-14 14:15:00,376.23,376.75,376.11,376.75,2554.0,355.6375,356.129,355.524,356.129,2554.0
2021-12-14 14:20:00,376.8,376.8,376.42,376.6,2000.0,356.1763,356.1763,355.8171,355.9872,2000.0
2021-12-14 14:25:00,376.5,376.69,376.49,376.68,2413.0,355.8927,356.0723,355.8832,356.0628,2413.0
2021-12-14 14:30:00,376.57,376.66,376.43,376.44,2161.0,355.9589,356.0439,355.8265,355.836,2161.0
2021-12-14 14:35:00,376.49,376.73,376.45,376.65,2300.0,355.8832,356.1101,355.8454,356.0345,2300.0
2021-12-14 14:40:00,376.74,377.48,376.74,377.3,3337.0,356.1195,356.819,356.1195,356.6489,3337.0
2021-12-14 14:45:00,377.4,378.0,377.4,377.6,3500.0,356.7434,357.3106,356.7434,356.9325,3500.0
2021-12-14 14:50:00,377.43,377.7,377.36,377.38,2600.0,356.7718,357.027,356.7056,356.7245,2600.0
2021-12-14 14:55:00,377.36,377.64,377.02,377.54,2955.0,356.7056,356.9703,356.3842,356.8758,2955.0
2021-12-14 15:00:00,377.71,377.93,377.48,377.69,4626.0,357.0365,357.2444,356.819,357.0176,4626.0
2021-12-14 15:05:00,377.73,377.73,377.34,377.64,3411.0,357.0554,357.0554,356.6867,356.9703,3411.0
2021-12-14 15:10:00,377.71,377.92,377.47,377.91,4073.0,357.0365,357.235,356.8096,357.2255,4073.0
2021-12-14 15:15:00,377.88,377.99,377.7,377.72,2892.0,357.1972,357.3011,357.027,357.0459,2892.0
2021-12-14 15:20:00,377.67,377.98,377.53,377.53,3411.0,356.9986,357.2917,356.8663,356.8663,3411.0
2021-12-14 15:25:00,377.63,377.75,377.39,377.71,4914.0,356.9608,357.0743,356.734,357.0365,4914.0
2021-12-14 15:30:00,377.66,377.76,377.19,377.56,5857.0,356.9892,357.0837,356.5449,356.8947,5857.0
2021-12-14 15:35:00,377.44,377.76,377.35,377.49,4252.0,356.7812,357.0837,356.6962,356.8285,4252.0
2021-12-14 15:40:00,377.49,377.58,377.12,377.21,4902.0,356.8285,356.9136,356.4787,356.5638,4902.0
2021-12-14 15:45:00,377.26,377.26,375.89,375.9,9829.0,356.6111,356.6111,355.3161,355.3255,9829.0
2021-12-14 15:50:00,375.9,376.54,375.84,376.19,16245.0,355.3255,355.9305,355.2688,355.5997,16245.0
2021-12-14 15:55:00,376.27,376.42,376.03,376.34,53903.0,355.6753,355.8171,355.4484,355.7414,53903.0
2021-12-15 09:30:00,376.74,378.22,376.74,378.16,11920.0,356.1195,357.5185,356.1195,357.4618,11920.0
2021-12-15 09:35:00,378.16,378.16,375.9,376.66,3660.0,357.4618,357.4618,355.3255,356.0439,3660.0
2021-12-15 09:40:00,376.59,377.64,376.59,377.28,6229.0,355.9778,356.9703,355.9778,356.63,6229.0
2021-12-15 09:45:00,377.62,378.62,377.62,378.62,3229.0,356.9514,357.8966,356.9514,357.8966,3229.0
2021-12-15 09:50:00,378.85,379.05,377.2,377.2,3364.0,358.1141,358.3031,356.5544,356.5544,3364.0
2021-12-15 09:55:00,377.73,377.95,376.8,377.95,2664.0,357.0554,357.2633,356.1763,357.2633,2664.0
2021-12-15 10:00:00,378.11,378.74,377.73,378.72,7136.0,357.4146,358.0101,357.0554,357.9912,7136.0
2021-12-15 10:05:00,378.72,379.26,378.57,378.86,6609.0,357.9912,358.5016,357.8494,358.1235,6609.0
2021-12-15 10:10:00,378.75,379.01,377.88,377.88,3558.0,358.0195,358.2653,357.1972,357.1972,3558.0
2021-12-15 10:15:00,377.98,377.98,376.8,376.8,4237.0,357.2917,357.2917,356.1763,356.1763,4237.0
2021-12-15 10:20:00,376.81,376.81,376.31,376.78,1909.0,356.1857,356.1857,355.7131,356.1574,1909.0
2021-12-15 10:25:00,377.04,377.74,376.79,377.16,3646.0,356.4031,357.0648,356.1668,356.5166,3646.0
2021-12-15 10:30:00,377.17,377.17,376.45,376.71,3141.0,356.526,356.526,355.8454,356.0912,3141.0
2021-12-15 10:35:00,376.71,376.83,376.29,376.29,3240.0,356.0912,356.2046,355.6942,355.6942,3240.0
2021-12-15 10:40:00,376.41,376.44,375.6,375.97,3767.0,355.8076,355.836,355.0419,355.3917,3767.0
2021-12-15 10:45:00,375.71,375.71,374.54,375.31,9303.0,355.1459,355.1459,354.04,354.7678,9303.0
2021-12-15 10:50:00,375.31,375.6,374.2,375.51,6047.0,354.7678,355.0419,353.7186,354.9569,6047.0
2021-12-15 10:55:00,375.83,375.83,374.93,375.42,3672.0,355.2594,355.2594,354.4086,354.8718,3672.0
2021-12-15 11:00:00,375.42,376.11,375.42,376.11,4123.0,354.8718,355.524,354.8718,355.524,4123.0
2021-12-15 11:05:00,376.2,376.75,375.85,376.75,3204.0,355.6091,356.129,355.2783,356.129,3204.0
2021-12-15 11:10:00,376.8,377.33,376.8,376.86,4224.0,356.1763,356.6773,356.1763,356.233,4224.0
2021-12-15 11:15:00,377.05,377.11,375.92,376.23,2980.0,356.4126,356.4693,355.3444,355.6375,2980.0
2021-12-15 11:20:00,376.23,376.98,376.22,376.98,1216.0,355.6375,356.3464,355.628,356.3464,1216.0
2021-12-15 11:25:00,376.59,376.99,375.88,375.95,14818.0,355.9778,356.3559,355.3066,355.3728,14818.0
2021-12-15 11:30:00,375.87,376.38,375.87,376.15,1500.0,355.2972,355.7793,355.2972,355.5618,1500.0
2021-12-15 11:35:00,376.08,376.3,375.83,375.83,4047.0,355.4957,355.7036,355.2594,355.2594,4047.0
2021-12-15 11:40:00,375.83,376.74,375.81,376.56,4159.0,355.2594,356.1195,355.2405,355.9494,4159.0
2021-12-15 11:45:00,376.46,376.75,376.31,376.75,2230.0,355.8549,356.129,355.7131,356.129,2230.0
2021-12-15 11:50:00,376.84,376.98,376.62,376.98,1899.0,356.2141,356.3464,356.0061,356.3464,1899.0
2021-12-15 11:55:00,377.05,377.18,376.98,377.18,1963.0,356.4126,356.5355,356.3464,356.5355,1963.0
2021-12-15 12:00:00,377.31,377.47,377.22,377.39,2100.0,356.6584,356.8096,356.5733,356.734,2100.0
2021-12-15 12:05:00,377.28,377.37,377.07,377.29,1600.0,356.63,356.7151,356.4315,356.6394,1600.0
2021-12-15 12:10:00,377.27,377.93,377.27,377.93,6661.0,356.6205,357.2444,356.6205,357.2444,6661.0
2021-12-15 12:15:00,377.97,377.99,377.68,377.82,2001.0,357.2822,357.3011,357.0081,357.1404,2001.0
2021-12-15 12:20:00,377.77,377.99,377.66,377.95,1600.0,357.0932,357.3011,356.9892,357.2633,1600.0
2021-12-15 12:25:00,377.9,378.23,377.71,378.22,5914.0,357.2161,357.528,357.0365,357.5185,5914.0
2021-12-15 12:30:00,378.08,378.98,378.06,378.98,4691.0,357.3862,358.2369,357.3673,358.2369,4691.0
2021-12-15 12:35:00,379.18,379.18,378.78,378.79,2400.0,358.426,358.426,358.0479,358.0573,2400.0
2021-12-15 12:40:00,378.83,379.02,378.63,378.87,801.0,358.0952,358.2748,357.9061,358.133,801.0
2021-12-15 12:45:00,378.89,379.61,378.89,379.59,4604.0,358.1519,358.8325,358.1519,358.8136,4604.0
2021-12-15 12:50:00,379.66,379.66,379.2,379.3,2224.0,358.8797,358.8797,358.4449,358.5394,2224.0
2021-12-15 12:55:00,379.33,379.33,379.02,379.02,806.0,358.5678,358.5678,358.2748,358.2748,806.0
2021-12-15 13:00:00,379.02,379.25,378.71,379.14,2363.0,358.2748,358.4922,357.9817,358.3882,2363.0
2021-12-15 13:05:00,379.24,379.62,379.24,379.31,2400.0,358.4827,358.8419,358.4827,358.5489,2400.0
2021-12-15 13:10:00,379.27,379.29,378.8,378.88,2200.0,358.5111,358.53,358.0668,358.1424,2200.0
2021-12-15 13:15:00,378.78,379.12,378.78,379.0,2100.0,358.0479,358.3693,358.0479,358.2559,2100.0
2021-12-15 13:20:00,379.09,379.09,378.81,378.81,1200.0,358.3409,358.3409,358.0762,358.0762,1200.0
2021-12-15 13:25:00,378.68,378.82,378.22,378.29,3999.0,357.9534,358.0857,357.5185,357.5847,3999.0
2021-12-15 13:30:00,378.11,378.44,378.06,378.37,2000.0,357.4146,357.7265,357.3673,357.6603,2000.0
2021-12-15 13:35:00,378.31,378.82,378.29,378.5,2600.0,357.6036,358.0857,357.5847,357.7832,2600.0
2021-12-15 13:40:00,378.37,378.71,378.36,378.66,903.0,357.6603,357.9817,357.6509,357.9345,903.0
2021-12-15 13:45:00,378.56,378.57,378.28,378.28,1575.0,357.8399,357.8494,357.5753,357.5753,1575.0
2021-12-15 13:50:00,378.65,378.84,378.32,378.36,2339.0,357.925,358.1046,357.6131,357.6509,2339.0
2021-12-15 13:55:00,378.38,378.51,378.26,378.51,1000.0,357.6698,357.7927,357.5564,357.7927,1000.0
2021-12-15 14:00:00,378.33,378.58,377.85,378.25,4064.0,357.6225,357.8588,357.1688,357.5469,4064.0
2021-12-15 14:05:00,378.3,379.04,378.14,379.04,3450.0,357.5942,358.2937,357.4429,358.2937,3450.0
2021-12-15 14:10:00,378.98,379.46,378.7,379.46,1300.0,358.2369,358.6907,357.9723,358.6907,1300.0
2021-12-15 14:15:00,379.4,379.4,378.83,378.83,1400.0,358.634,358.634,358.0952,358.0952,1400.0
2021-12-15 14:20:00,378.74,378.74,378.24,378.31,1994.0,358.0101,358.0101,357.5374,357.6036,1994.0
2021-12-15 14:25:00,378.3,378.68,377.94,378.27,3947.0,357.5942,357.9534,357.2539,357.5658,3947.0
2021-12-15 14:30:00,378.24,378.59,378.16,378.44,2200.0,357.5374,357.8683,357.4618,357.7265,2200.0
2021-12-15 14:35:00,378.77,379.52,378.77,379.24,2508.0,358.0384,358.7474,358.0384,358.4827,2508.0
2021-12-15 14:40:00,379.1,379.46,378.86,379.23,2100.0,358.3504,358.6907,358.1235,358.4733,2100.0
2021-12-15 14:45:00,379.13,379.51,379.12,379.4,16410.0,358.3787,358.7379,358.3693,358.634,16410.0
2021-12-15 14:50:00,379.22,379.38,378.47,378.52,3651.0,358.4638,358.6151,357.7549,357.8021,3651.0
2021-12-15 14:55:00,378.38,378.81,378.36,378.42,9689.0,357.6698,358.0762,357.6509,357.7076,9689.0
2021-12-15 15:00:00,378.43,378.96,378.43,378.81,4740.0,357.717,358.218,357.717,358.0762,4740.0
2021-12-15 15:05:00,378.66,379.38,378.65,379.16,2862.0,357.9345,358.6151,357.925,358.4071,2862.0
2021-12-15 15:10:00,379.16,379.31,378.61,378.61,2727.0,358.4071,358.5489,357.8872,357.8872,2727.0
2021-12-15 15:15:00,378.57,379.1,378.53,378.94,6137.0,357.8494,358.3504,357.8116,358.1991,6137.0
2021-12-15 15:20:00,379.04,379.5,378.97,379.15,5048.0,358.2937,358.7285,358.2275,358.3976,5048.0
2021-12-15 15:25:00,379.18,379.51,379.01,379.42,4202.0,358.426,358.7379,358.2653,358.6529,4202.0
2021-12-15 15:30:00,379.57,379.65,379.09,379.18,7284.0,358.7947,358.8703,358.3409,358.426,7284.0
2021-12-15 15:35:00,379.28,379.5,378.75,378.97,4398.0,358.5205,358.7285,358.0195,358.2275,4398.0
2021-12-15 15:40:00,379.01,379.16,378.58,378.67,5949.0,358.2653,358.4071,357.8588,357.9439,5949.0
2021-12-15 15:45:00,378.68,378.79,377.36,377.37,10126.0,357.9534,358.0573,356.7056,356.7151,10126.0
2021-12-15 15:50:00,377.9,378.64,377.86,378.46,10073.0,357.2161,357.9156,357.1782,357.7454,10073.0
2021-12-15 15:55:00,378.54,379.11,378.46,378.72,24325.0,357.821,358.3598,357.7454,357.9912,24325.0
2021-12-16 09:30:00,380.19,380.85,379.89,380.16,14971.0,359.3807,360.0046,359.0971,359.3524,14971.0
2021-12-16 09:35:00,380.44,381.51,379.97,381.51,3037.0,359.617,360.6285,359.1728,360.6285,3037.0
2021-12-16 09:40:00,381.05,381.32,380.15,380.68,3046.0,360.1936,360.4489,359.3429,359.8439,3046.0
2021-12-16 09:45:00,380.6,381.52,380.6,381.44,2649.0,359.7683,360.6379,359.7683,360.5623,2649.0
2021-12-16 09:50:00,381.28,381.81,380.83,381.81,2688.0,360.4111,360.912,359.9857,360.912,2688.0
2021-12-16 09:55:00,381.86,381.86,380.53,380.9,3109.0,360.9593,360.9593,359.7021,360.0519,3109.0
2021-12-16 10:00:00,381.47,382.0,381.3,381.63,5104.0,360.5907,361.0916,360.43,360.7419,5104.0
2021-12-16 10:05:00,381.55,381.58,380.83,381.44,6395.0,360.6663,360.6946,359.9857,360.5623,6395.0
2021-12-16 10:10:00,381.68,382.9,381.53,382.07,7064.0,360.7892,361.9424,360.6474,361.1578,7064.0
2021-12-16 10:15:00,381.53,382.21,381.38,381.63,2295.0,360.6474,361.2902,360.5056,360.7419,2295.0
2021-12-16 10:20:00,380.81,381.7,380.72,381.7,2670.0,359.9668,360.8081,359.8817,360.8081,2670.0
2021-12-16 10:25:00,380.96,381.15,380.64,381.15,4781.0,360.1086,360.2882,359.8061,360.2882,4781.0
2021-12-16 10:30:00,380.7,380.99,380.5,380.99,6144.0,359.8628,360.1369,359.6737,360.1369,6144.0
2021-12-16 10:35:00,381.0,381.07,380.25,380.76,8331.0,360.1464,360.2126,359.4374,359.9195,8331.0
2021-12-16 10:40:00,380.81,381.64,380.76,381.21,4607.0,359.9668,360.7514,359.9195,360.3449,4607.0
2021-12-16 10:45:00,381.12,381.12,380.44,380.61,1700.0,360.2598,360.2598,359.617,359.7777,1700.0
2021-12-16 10:50:00,380.5,381.01,380.31,380.53,3937.0,359.6737,360.1558,359.4941,359.7021,3937.0
2021-12-16 10:55:00,380.62,381.17,380.62,381.15,4926.0,359.7872,360.3071,359.7872,360.2882,4926.0
2021-12-16 11:00:00,381.55,383.07,381.39,382.92,3340.0,360.6663,362.1031,360.515,361.9613,3340.0
2021-12-16 11:05:00,382.9,382.99,382.12,382.12,2718.0,361.9424,362.0275,361.2051,361.2051,2718.0
2021-12-16 11:10:00,382.27,382.78,382.21,382.38,3324.0,361.3469,361.829,361.2902,361.4508,3324.0
2021-12-16 11:15:00,382.53,382.59,381.4,381.4,6735.0,361.5926,361.6494,360.5245,360.5245,6735.0
2021-12-16 11:20:00,381.74,382.06,381.5,381.85,5806.0,360.8459,361.1484,360.619,360.9499,5806.0
2021-12-16 11:25:00,381.96,381.96,380.7,381.07,7944.0,361.0538,361.0538,359.8628,360.2126,7944.0
2021-12-16 11:30:00,381.28,381.55,380.97,381.55,5404.0,360.4111,360.6663,360.118,360.6663,5404.0
2021-12-16 11:35:00,381.64,382.34,381.62,382.12,2300.0,360.7514,361.413,360.7324,361.2051,2300.0
2021-12-16 11:40:00,382.09,382.1,381.4,381.54,2982.0,361.1767,361.1862,360.5245,360.6568,2982.0
2021-12-16 11:45:00,381.46,381.46,380.66,380.81,3401.0,360.5812,360.5812,359.825,359.9668,3401.0
2021-12-16 11:50:00,380.71,380.96,380.56,380.56,2600.0,359.8723,360.1086,359.7305,359.7305,2600.0
2021-12-16 11:55:00,380.83,381.49,380.83,381.13,1500.0,359.9857,360.6096,359.9857,360.2693,1500.0
2021-12-16 12:00:00,381.15,381.42,380.24,380.36,6588.0,360.2882,360.5434,359.428,359.5414,6588.0
2021-12-16 12:05:00,380.09,380.14,379.21,379.55,11163.0,359.2862,359.3335,358.4544,358.7757,11163.0
2021-12-16 12:10:00,379.57,380.63,379.57,380.63,9599.0,358.7947,359.7966,358.7947,359.7966,9599.0
2021-12-16 12:15:00,380.66,380.83,380.33,380.59,3105.0,359.825,359.9857,359.5131,359.7588,3105.0
2021-12-16 12:20:00,380.72,381.06,380.47,380.48,7262.0,359.8817,360.2031,359.6454,359.6548,7262.0
2021-12-16 12:25:00,380.78,380.78,379.75,380.08,8094.0,359.9384,359.9384,358.9648,359.2767,8094.0
2021-12-16 12:30:00,379.93,380.36,379.93,380.16,11969.0,359.1349,359.5414,359.1349,359.3524,11969.0
2021-12-16 12:35:00,380.34,380.65,380.1,380.43,5653.0,359.5225,359.8155,359.2956,359.6076,5653.0
2021-12-16 12:40:00,380.52,380.91,380.3,380.9,2739.0,359.6927,360.0613,359.4847,360.0519,2739.0
2021-12-16 12:45:00,380.66,380.77,379.73,380.06,2761.0,359.825,359.929,358.9459,359.2578,2761.0
2021-12-16 12:50:00,380.16,381.33,380.16,381.17,4942.0,359.3524,360.4583,359.3524,360.3071,4942.0
2021-12-16 12:55:00,381.27,381.28,380.8,380.8,1396.0,360.4016,360.4111,359.9573,359.9573,1396.0
2021-12-16 13:00:00,380.93,381.38,380.61,380.98,1807.0,360.0802,360.5056,359.7777,360.1275,1807.0
2021-12-16 13:05:00,380.6,380.68,380.38,380.4,1900.0,359.7683,359.8439,359.5603,359.5792,1900.0
2021-12-16 13:10:00,380.6,380.95,380.42,380.52,2918.0,359.7683,360.0991,359.5981,359.6927,2918.0
2021-12-16 13:15:00,380.33,380.52,380.19,380.32,4902.0,359.5131,359.6927,359.3807,359.5036,4902.0
2021-12-16 13:20:00,380.22,380.34,379.38,379.79,10734.0,359.4091,359.5225,358.6151,359.0026,10734.0
2021-12-16 13:25:00,379.8,380.08,379.53,379.75,2704.0,359.0121,359.2767,358.7568,358.9648,2704.0
2021-12-16 13:30:00,379.95,379.98,379.71,379.9,3257.0,359.1539,359.1822,358.927,359.1066,3257.0
2021-12-16 13:35:00,379.9,380.24,379.65,379.8,4996.0,359.1066,359.428,358.8703,359.0121,4996.0
2021-12-16 13:40:00,379.87,379.9,379.51,379.72,1817.0,359.0782,359.1066,358.7379,358.9364,1817.0
2021-12-16 13:45:00,379.79,379.96,379.54,379.78,2179.0,359.0026,359.1633,358.7663,358.9932,2179.0
2021-12-16 13:50:00,379.86,380.47,379.77,380.11,3209.0,359.0688,359.6454,358.9837,359.3051,3209.0
2021-12-16 13:55:00,380.11,380.37,380.1,380.37,1214.0,359.3051,359.5509,359.2956,359.5509,1214.0
2021-12-16 14:00:00,380.38,380.39,379.72,379.98,3523.0,359.5603,359.5698,358.9364,359.1822,3523.0
2021-12-16 14:05:00,380.05,380.44,380.05,380.37,1922.0,359.2484,359.617,359.2484,359.5509,1922.0
2021-12-16 14:10:00,380.27,380.65,380.13,380.53,7468.0,359.4563,359.8155,359.324,359.7021,7468.0
2021-12-16 14:15:00,380.53,381.06,380.52,381.06,3636.0,359.7021,360.2031,359.6927,360.2031,3636.0
2021-12-16 14:20:00,381.15,381.26,380.6,380.73,4492.0,360.2882,360.3922,359.7683,359.8912,4492.0
2021-12-16 14:25:00,380.76,380.81,380.54,380.62,3801.0,359.9195,359.9668,359.7116,359.7872,3801.0
2021-12-16 14:30:00,380.62,380.64,380.08,380.16,8263.0,359.7872,359.8061,359.2767,359.3524,8263.0
2021-12-16 14:35:00,380.18,380.18,379.36,379.94,7007.0,359.3713,359.3713,358.5961,359.1444,7007.0
2021-12-16 14:40:00,379.72,379.73,378.93,379.16,4439.0,358.9364,358.9459,358.1897,358.4071,4439.0
2021-12-16 14:45:00,379.14,379.26,378.27,378.27,2524.0,358.3882,358.5016,357.5658,357.5658,2524.0
2021-12-16 14:50:00,378.14,378.27,377.81,378.03,3416.0,357.4429,357.5658,357.131,357.3389,3416.0
2021-12-16 14:55:00,377.65,378.11,377.55,377.93,2614.0,356.9797,357.4146,356.8852,357.2444,2614.0
2021-12-16 15:00:00,378.12,378.66,378.12,378.29,3948.0,357.424,357.9345,357.424,357.5847,3948.0
2021-12-16 15:05:00,377.97,378.27,377.7,378.2,4000.0,357.2822,357.5658,357.027,357.4996,4000.0
2021-12-16 15:10:00,378.14,378.14,377.52,377.62,3000.0,357.4429,357.4429,356.8569,356.9514,3000.0
2021-12-16 15:15:00,377.62,378.14,377.62,377.9,2859.0,356.9514,357.4429,356.9514,357.2161,2859.0
2021-12-16 15:20:00,377.9,378.47,377.9,378.44,3561.0,357.2161,357.7549,357.2161,357.7265,3561.0
2021-12-16 15:25:00,378.45,379.88,378.45,379.47,3504.0,357.736,359.0877,357.736,358.7001,3504.0
2021-12-16 15:30:00,379.68,379.68,378.8,378.8,5081.0,358.8986,358.8986,358.0668,358.0668,5081.0
2021-12-16 15:35:00,378.81,379.47,378.7,379.44,4936.0,358.0762,358.7001,357.9723,358.6718,4936.0
2021-12-16 15:40:00,379.39,379.6,378.5,378.5,3991.0,358.6245,358.823,357.7832,357.7832,3991.0
2021-12-16 15:45:00,378.35,378.71,377.7,377.7,6205.0,357.6414,357.9817,357.027,357.027,6205.0
2021-12-16 15:50:00,377.6,379.38,377.6,378.67,15195.0,356.9325,358.6151,356.9325,357.9439,15195.0
2021-12-16 15:55:00,378.58,378.94,378.45,378.76,23339.0,357.8588,358.1991,357.736,358.029,23339.0
2021-12-17 09:30:00,379.48,380.5,378.81,380.32,96234.0,358.7096,359.6737,358.0762,359.5036,96234.0
2021-12-17 09:35:00,379.85,380.18,379.0,379.0,3954.0,359.0593,359.3713,358.2559,358.2559,3954.0
2021-12-17 09:40:00,378.58,378.77,377.78,378.76,2327.0,357.8588,358.0384,357.1026,358.029,2327.0
2021-12-17 09:45:00,378.87,378.87,377.27,378.5,3403.0,358.133,358.133,356.6205,357.7832,3403.0
2021-12-17 09:50:00,377.97,378.43,376.8,376.8,1818.0,357.2822,357.717,356.1763,356.1763,1818.0
2021-12-17 09:55:00,376.88,376.99,376.53,376.7,1602.0,356.2519,356.3559,355.921,356.0817,1602.0
2021-12-17 10:00:00,376.89,377.84,376.89,377.84,1800.0,356.2613,357.1593,356.2613,357.1593,1800.0
2021-12-17 10:05:00,377.64,377.95,377.0,377.4,7275.0,356.9703,357.2633,356.3653,356.7434,7275.0
2021-12-17 10:10:00,377.4,378.7,377.28,378.69,4247.0,356.7434,357.9723,356.63,357.9628,4247.0
2021-12-17 10:15:00,378.19,378.64,377.92,378.63,2886.0,357.4902,357.9156,357.235,357.9061,2886.0
2021-12-17 10:20:00,378.44,379.45,378.44,379.21,2204.0,357.7265,358.6812,357.7265,358.4544,2204.0
2021-12-17 10:25:00,379.38,379.53,378.75,379.15,3841.0,358.6151,358.7568,358.0195,358.3976,3841.0
2021-12-17 10:30:00,379.49,379.54,378.95,379.52,6744.0,358.719,358.7663,358.2086,358.7474,6744.0
2021-12-17 10:35:00,379.24,379.69,379.09,379.55,3278.0,358.4827,358.9081,358.3409,358.7757,3278.0
2021-12-17 10:40:00,379.63,379.76,378.85,379.76,3343.0,358.8514,358.9743,358.1141,358.9743,3343.0
2021-12-17 10:45:00,379.83,380.54,379.83,380.37,3003.0,359.0404,359.7116,359.0404,359.5509,3003.0
2021-12-17 10:50:00,379.82,379.85,379.58,379.75,3632.0,359.031,359.0593,358.8041,358.9648,3632.0
2021-12-17 10:55:00,379.51,379.93,379.4,379.56,6981.0,358.7379,359.1349,358.634,358.7852,6981.0
2021-12-17 11:00:00,379.51,379.75,379.15,379.19,4235.0,358.7379,358.9648,358.3976,358.4355,4235.0
2021-12-17 11:05:00,378.86,379.55,378.48,379.18,1900.0,358.1235,358.7757,357.7643,358.426,1900.0
2021-12-17 11:10:00,379.49,380.07,379.31,379.84,3997.0,358.719,359.2673,358.5489,359.0499,3997.0
2021-12-17 11:15:00,379.97,380.43,379.83,380.42,2935.0,359.1728,359.6076,359.0404,359.5981,2935.0
2021-12-17 11:20:00,380.36,380.36,379.68,379.98,1701.0,359.5414,359.5414,358.8986,359.1822,1701.0
2021-12-17 11:25:00,379.82,380.28,379.54,380.28,3400.0,359.031,359.4658,358.7663,359.4658,3400.0
2021-12-17 11:30:00,380.02,380.29,379.42,379.53,2900.0,359.22,359.4752,358.6529,358.7568,2900.0
2021-12-17 11:35:00,379.87,379.87,379.37,379.45,901.0,359.0782,359.0782,358.6056,358.6812,901.0
2021-12-17 11:40:00,379.14,379.26,378.55,378.73,1057.0,358.3882,358.5016,357.8305,358.0006,1057.0
2021-12-17 11:45:00,378.65,378.82,377.88,378.13,2353.0,357.925,358.0857,357.1972,357.4335,2353.0
2021-12-17 11:50:00,378.02,378.44,377.9,378.44,2500.0,357.3295,357.7265,357.2161,357.7265,2500.0
2021-12-17 11:55:00,378.58,378.9,378.26,378.9,2160.0,357.8588,358.1613,357.5564,358.1613,2160.0
2021-12-17 12:00:00,378.78,378.78,378.15,378.17,1005.0,358.0479,358.0479,357.4524,357.4713,1005.0
2021-12-17 12:05:00,378.24,378.25,377.51,377.63,2884.0,357.5374,357.5469,356.8474,356.9608,2884.0
2021-12-17 12:10:00,377.72,378.2,377.72,378.07,1962.0,357.0459,357.4996,357.0459,357.3768,1962.0
2021-12-17 12:15:00,377.85,378.5,377.74,377.75,1619.0,357.1688,357.7832,357.0648,357.0743,1619.0
2021-12-17 12:20:00,377.55,378.43,377.55,378.41,3024.0,356.8852,357.717,356.8852,357.6981,3024.0
2021-12-17 12:25:00,378.21,378.66,377.97,378.66,1800.0,357.5091,357.9345,357.2822,357.9345,1800.0
2021-12-17 12:30:00,378.66,379.2,378.54,379.1,2886.0,357.9345,358.4449,357.821,358.3504,2886.0
2021-12-17 12:35:00,379.09,379.18,378.53,379.16,3200.0,358.3409,358.426,357.8116,358.4071,3200.0
2021-12-17 12:40:00,378.94,379.05,378.87,379.0,1300.0,358.1991,358.3031,358.133,358.2559,1300.0
2021-12-17 12:45:00,379.15,379.23,378.87,379.1,1821.0,358.3976,358.4733,358.133,358.3504,1821.0
2021-12-17 12:50:00,379.02,379.04,378.58,378.96,2938.0,358.2748,358.2937,357.8588,358.218,2938.0
2021-12-17 12:55:00,378.95,379.16,378.59,378.77,2043.0,358.2086,358.4071,357.8683,358.0384,2043.0
2021-12-17 13:00:00,378.67,378.9,378.52,378.79,2943.0,357.9439,358.1613,357.8021,358.0573,2943.0
2021-12-17 13:05:00,378.68,378.91,378.12,378.25,5990.0,357.9534,358.1708,357.424,357.5469,5990.0
2021-12-17 13:10:00,378.1,378.13,377.74,377.74,3493.0,357.4051,357.4335,357.0648,357.0648,3493.0
2021-12-17 13:15:00,377.9,378.49,377.85,378.49,4213.0,357.2161,357.7738,357.1688,357.7738,4213.0
2021-12-17 13:20:00,378.43,379.05,378.43,379.05,13108.0,357.717,358.3031,357.717,358.3031,13108.0
2021-12-17 13:25:00,379.01,379.2,378.84,379.05,1130.0,358.2653,358.4449,358.1046,358.3031,1130.0
2021-12-17 13:30:00,379.23,379.4,378.8,379.34,3885.0,358.4733,358.634,358.0668,358.5772,3885.0
2021-12-17 13:35:00,379.34,379.69,379.21,379.69,3457.0,358.5772,358.9081,358.4544,358.9081,3457.0
2021-12-17 13:40:00,379.62,379.62,379.43,379.52,1499.0,358.8419,358.8419,358.6623,358.7474,1499.0
2021-12-17 13:45:00,379.66,380.2,379.63,380.16,1956.0,358.8797,359.3902,358.8514,359.3524,1956.0
2021-12-17 13:50:00,380.27,380.27,379.86,380.03,2986.0,359.4563,359.4563,359.0688,359.2295,2986.0
2021-12-17 13:55:00,379.93,380.2,379.63,380.09,2359.0,359.1349,359.3902,358.8514,359.2862,2359.0
2021-12-17 14:00:00,380.23,380.24,379.09,379.09,2692.0,359.4185,359.428,358.3409,358.3409,2692.0
2021-12-17 14:05:00,379.06,379.07,378.65,378.77,4527.0,358.3126,358.322,357.925,358.0384,4527.0
2021-12-17 14:10:00,378.55,378.58,378.26,378.58,1021.0,357.8305,357.8588,357.5564,357.8588,1021.0
2021-12-17 14:15:00,378.54,378.91,378.52,378.53,16759.0,357.821,358.1708,357.8021,357.8116,16759.0
2021-12-17 14:20:00,378.6,379.25,378.59,379.06,2001.0,357.8777,358.4922,357.8683,358.3126,2001.0
2021-12-17 14:25:00,379.06,379.15,378.61,378.61,2977.0,358.3126,358.3976,357.8872,357.8872,2977.0
2021-12-17 14:30:00,378.63,378.64,378.22,378.41,10569.0,357.9061,357.9156,357.5185,357.6981,10569.0
2021-12-17 14:35:00,378.78,378.78,378.04,378.18,5096.0,358.0479,358.0479,357.3484,357.4807,5096.0
2021-12-17 14:40:00,378.27,378.27,377.67,377.97,1901.0,357.5658,357.5658,356.9986,357.2822,1901.0
2021-12-17 14:45:00,378.09,378.84,378.07,378.52,1898.0,357.3957,358.1046,357.3768,357.8021,1898.0
2021-12-17 14:50:00,378.34,378.64,378.22,378.33,2452.0,357.632,357.9156,357.5185,357.6225,2452.0
2021-12-17 14:55:00,378.03,378.87,377.94,378.87,5100.0,357.3389,358.133,357.2539,358.133,5100.0
2021-12-17 15:00:00,379.0,379.22,378.63,378.68,2645.0,358.2559,358.4638,357.9061,357.9534,2645.0
2021-12-17 15:05:00,378.51,378.75,378.4,378.47,3218.0,357.7927,358.0195,357.6887,357.7549,3218.0
2021-12-17 15:10:00,378.57,378.88,378.36,378.88,6796.0,357.8494,358.1424,357.6509,358.1424,6796.0
2021-12-17 15:15:00,378.84,379.06,378.66,378.82,2407.0,358.1046,358.3126,357.9345,358.0857,2407.0
2021-12-17 15:20:00,379.02,379.08,378.68,378.93,2801.0,358.2748,358.3315,357.9534,358.1897,2801.0
2021-12-17 15:25:00,378.86,379.06,378.55,378.67,2582.0,358.1235,358.3126,357.8305,357.9439,2582.0
2021-12-17 15:30:00,378.71,378.9,378.14,378.32,4841.0,357.9817,358.1613,357.4429,357.6131,4841.0
2021-12-17 15:35:00,378.33,378.36,377.81,378.06,4978.0,357.6225,357.6509,357.131,357.3673,4978.0
2021-12-17 15:40:00,378.06,378.5,378.06,378.1,6297.0,357.3673,357.7832,357.3673,357.4051,6297.0
2021-12-17 15:45:00,378.3,378.4,377.14,377.15,12266.0,357.5942,357.6887,356.4977,356.5071,12266.0
2021-12-17 15:50:00,377.45,378.4,377.32,378.08,22979.0,356.7907,357.6887,356.6678,357.3862,22979.0
2021-12-17 15:55:00,378.05,378.29,377.38,377.45,47272.0,357.3578,357.5847,356.7245,356.7907,47272.0
2021-12-20 09:30:00,376.21,377.17,374.0,376.73,9924.0,355.6186,356.526,353.5295,356.1101,9924.0
2021-12-20 09:35:00,376.63,376.63,374.73,374.73,2897.0,356.0156,356.0156,354.2196,354.2196,2897.0
2021-12-20 09:40:00,374.73,376.13,374.2,376.13,9777.0,354.2196,355.5429,353.7186,355.5429,9777.0
2021-12-20 09:45:00,376.2,376.43,375.38,375.38,6146.0,355.6091,355.8265,354.834,354.834,6146.0
2021-12-20 09:50:00,375.38,376.3,375.05,375.05,4071.0,354.834,355.7036,354.522,354.522,4071.0
2021-12-20 09:55:00,374.87,375.7,374.87,375.45,3168.0,354.3519,355.1365,354.3519,354.9002,3168.0
2021-12-20 10:00:00,375.73,375.89,375.27,375.37,2200.0,355.1648,355.3161,354.73,354.8245,2200.0
2021-12-20 10:05:00,375.2,375.39,373.37,373.85,3400.0,354.6638,354.8434,352.934,353.3877,3400.0
2021-12-20 10:10:00,373.72,374.33,373.14,373.64,6485.0,353.2648,353.8415,352.7166,353.1892,6485.0
2021-12-20 10:15:00,373.58,373.78,373.06,373.59,3629.0,353.1325,353.3216,352.641,353.142,3629.0
2021-12-20 10:20:00,373.69,374.13,373.1,373.56,7304.0,353.2365,353.6524,352.6788,353.1136,7304.0
2021-12-20 10:25:00,373.3,373.53,372.89,373.53,4661.0,352.8678,353.0852,352.4803,353.0852,4661.0
2021-12-20 10:30:00,373.58,374.13,373.55,374.13,3200.0,353.1325,353.6524,353.1041,353.6524,3200.0
2021-12-20 10:35:00,374.17,374.32,373.57,373.58,4833.0,353.6902,353.832,353.1231,353.1325,4833.0
2021-12-20 10:40:00,373.45,373.6,372.4,372.74,3200.0,353.0096,353.1514,352.0171,352.3385,3200.0
2021-12-20 10:45:00,372.62,373.01,372.62,372.7,1902.0,352.2251,352.5937,352.2251,352.3007,1902.0
2021-12-20 10:50:00,372.59,372.59,371.86,372.06,2311.0,352.1967,352.1967,351.5067,351.6957,2311.0
2021-12-20 10:55:00,371.72,372.64,371.72,372.64,3501.0,351.3743,352.244,351.3743,352.244,3501.0
2021-12-20 11:00:00,372.54,372.59,372.21,372.48,2217.0,352.1494,352.1967,351.8375,352.0927,2217.0
2021-12-20 11:05:00,372.38,372.9,372.19,372.89,3732.0,351.9982,352.4897,351.8186,352.4803,3732.0
2021-12-20 11:10:00,373.0,373.0,372.57,372.63,1129.0,352.5843,352.5843,352.1778,352.2345,1129.0
2021-12-20 11:15:00,372.67,372.75,372.1,372.66,16914.0,352.2723,352.3479,351.7335,352.2629,16914.0
2021-12-20 11:20:00,372.58,372.75,372.33,372.43,2189.0,352.1872,352.3479,351.9509,352.0455,2189.0
2021-12-20 11:25:00,372.17,372.17,371.53,371.54,7319.0,351.7997,351.7997,351.1947,351.2042,7319.0
2021-12-20 11:30:00,371.06,371.31,370.65,370.91,5010.0,350.7504,350.9868,350.3629,350.6086,5010.0
2021-12-20 11:35:00,370.68,370.99,370.12,370.13,4150.0,350.3912,350.6843,349.8619,349.8713,4150.0
2021-12-20 11:40:00,370.28,370.28,369.87,370.01,2671.0,350.0131,350.0131,349.6256,349.7579,2671.0
2021-12-20 11:45:00,369.99,370.1,369.64,370.1,2893.0,349.739,349.843,349.4082,349.843,2893.0
2021-12-20 11:50:00,370.06,370.35,369.95,370.29,5738.0,349.8052,350.0793,349.7012,350.0226,5738.0
2021-12-20 11:55:00,370.14,370.14,369.63,370.11,3454.0,349.8808,349.8808,349.3987,349.8524,3454.0
2021-12-20 12:00:00,370.22,370.6,369.9,370.55,5495.0,349.9564,350.3156,349.6539,350.2684,5495.0
2021-12-20 12:05:00,370.6,370.61,370.05,370.43,3287.0,350.3156,350.3251,349.7957,350.1549,3287.0
2021-12-20 12:10:00,370.43,370.63,369.8,369.8,9255.0,350.1549,350.344,349.5594,349.5594,9255.0
2021-12-20 12:15:00,369.75,369.75,369.1,369.36,15137.0,349.5121,349.5121,348.8977,349.1435,15137.0
2021-12-20 12:20:00,369.03,369.08,368.0,368.15,16392.0,348.8315,348.8788,347.8579,347.9997,16392.0
2021-12-20 12:25:00,367.88,368.25,367.79,367.98,6729.0,347.7445,348.0942,347.6594,347.839,6729.0
2021-12-20 12:30:00,367.97,367.97,367.05,367.1,11485.0,347.8296,347.8296,346.9599,347.0072,11485.0
2021-12-20 12:35:00,367.07,368.04,367.0,368.03,4270.0,346.9788,347.8957,346.9127,347.8863,4270.0
2021-12-20 12:40:00,368.03,368.31,368.03,368.13,2721.0,347.8863,348.151,347.8863,347.9808,2721.0
2021-12-20 12:45:00,368.14,368.88,368.13,368.88,1900.0,347.9903,348.6898,347.9808,348.6898,1900.0
2021-12-20 12:50:00,368.89,369.09,368.81,368.98,2056.0,348.6992,348.8883,348.6236,348.7843,2056.0
2021-12-20 12:55:00,368.91,369.65,368.79,369.04,3609.0,348.7181,349.4176,348.6047,348.841,3609.0
2021-12-20 13:00:00,368.71,368.92,368.71,368.92,3130.0,348.5291,348.7276,348.5291,348.7276,3130.0
2021-12-20 13:05:00,368.83,369.11,368.83,369.11,2129.0,348.6425,348.9072,348.6425,348.9072,2129.0
2021-12-20 13:10:00,369.12,369.22,368.98,369.18,2255.0,348.9166,349.0111,348.7843,348.9733,2255.0
2021-12-20 13:15:00,369.27,369.65,369.07,369.38,2393.0,349.0584,349.4176,348.8694,349.1624,2393.0
2021-12-20 13:20:00,369.38,369.6,369.29,369.6,2426.0,349.1624,349.3703,349.0773,349.3703,2426.0
2021-12-20 13:25:00,369.6,369.87,369.49,369.49,3370.0,349.3703,349.6256,349.2664,349.2664,3370.0
2021-12-20 13:30:00,369.66,369.66,368.48,368.54,6580.0,349.4271,349.4271,348.3117,348.3684,6580.0
2021-12-20 13:35:00,368.53,369.02,368.14,369.02,4620.0,348.3589,348.8221,347.9903,348.8221,4620.0
2021-12-20 13:40:00,369.02,369.72,368.84,368.95,9534.0,348.8221,349.4838,348.6519,348.7559,9534.0
2021-12-20 13:45:00,368.94,369.12,368.61,368.98,4877.0,348.7465,348.9166,348.4345,348.7843,4877.0
2021-12-20 13:50:00,369.01,369.45,368.74,369.45,2200.0,348.8126,349.2286,348.5574,349.2286,2200.0
2021-12-20 13:55:00,369.5,369.75,368.97,368.97,2350.0,349.2758,349.5121,348.7748,348.7748,2350.0
2021-12-20 14:00:00,368.98,369.41,368.98,369.0,3382.0,348.7843,349.1907,348.7843,348.8032,3382.0
2021-12-20 14:05:00,368.76,368.79,368.43,368.53,3400.0,348.5763,348.6047,348.2644,348.3589,3400.0
2021-12-20 14:10:00,368.5,368.51,368.01,368.01,2133.0,348.3306,348.34,347.8674,347.8674,2133.0
2021-12-20 14:15:00,368.1,368.21,367.79,367.8,2843.0,347.9524,348.0564,347.6594,347.6689,2843.0
2021-12-20 14:20:00,367.93,368.67,367.66,368.49,11231.0,347.7918,348.4913,347.5365,348.3211,11231.0
2021-12-20 14:25:00,368.33,369.0,368.32,368.83,3304.0,348.1699,348.8032,348.1604,348.6425,3304.0
2021-12-20 14:30:00,368.7,369.0,368.67,368.67,3305.0,348.5196,348.8032,348.4913,348.4913,3305.0
2021-12-20 14:35:00,368.59,368.59,368.01,368.17,4755.0,348.4156,348.4156,347.8674,348.0186,4755.0
2021-12-20 14:40:00,368.09,368.41,368.08,368.41,4315.0,347.943,348.2455,347.9335,348.2455,4315.0
2021-12-20 14:45:00,368.29,368.49,368.02,368.49,5261.0,348.1321,348.3211,347.8768,348.3211,5261.0
2021-12-20 14:50:00,368.31,368.99,368.31,368.81,3654.0,348.151,348.7937,348.151,348.6236,3654.0
2021-12-20 14:55:00,368.94,369.39,368.51,368.7,4670.0,348.7465,349.1718,348.34,348.5196,4670.0
2021-12-20 15:00:00,368.74,368.91,368.3,368.31,2300.0,348.5574,348.7181,348.1415,348.151,2300.0
2021-12-20 15:05:00,368.47,368.47,367.79,368.32,9013.0,348.3022,348.3022,347.6594,348.1604,9013.0
2021-12-20 15:10:00,368.44,368.81,368.44,368.45,3807.0,348.2738,348.6236,348.2738,348.2833,3807.0
2021-12-20 15:15:00,368.43,368.94,368.31,368.63,4627.0,348.2644,348.7465,348.151,348.4534,4627.0
2021-12-20 15:20:00,368.67,369.04,368.48,368.85,7525.0,348.4913,348.841,348.3117,348.6614,7525.0
2021-12-20 15:25:00,368.76,369.4,368.72,369.08,4735.0,348.5763,349.1813,348.5385,348.8788,4735.0
2021-12-20 15:30:00,369.18,369.21,368.82,369.06,6630.0,348.9733,349.0017,348.633,348.8599,6630.0
2021-12-20 15:35:00,369.05,369.28,368.59,368.87,7768.0,348.8505,349.0679,348.4156,348.6803,7768.0
2021-12-20 15:40:00,369.04,369.38,369.03,369.24,4691.0,348.841,349.1624,348.8315,349.0301,4691.0
2021-12-20 15:45:00,369.27,369.42,368.86,369.05,12113.0,349.0584,349.2002,348.6709,348.8505,12113.0
2021-12-20 15:50:00,369.14,369.78,369.01,369.48,10434.0,348.9355,349.5405,348.8126,349.2569,10434.0
2021-12-20 15:55:00,369.53,370.15,369.36,369.92,20076.0,349.3042,349.8902,349.1435,349.6728,20076.0
2021-12-21 09:30:00,371.43,372.67,370.98,372.67,9257.0,351.1002,352.2723,350.6748,352.2723,9257.0
2021-12-21 09:35:00,372.69,373.42,372.54,373.42,1700.0,352.2912,352.9813,352.1494,352.9813,1700.0
2021-12-21 09:40:00,373.15,373.87,373.0,373.87,1196.0,352.726,353.4066,352.5843,353.4066,1196.0
2021-12-21 09:45:00,373.92,374.2,373.64,374.12,2297.0,353.4539,353.7186,353.1892,353.643,2297.0
2021-12-21 09:50:00,372.74,374.04,372.51,374.04,1332.0,352.3385,353.5673,352.1211,353.5673,1332.0
2021-12-21 09:55:00,374.08,374.55,373.63,374.44,2325.0,353.6051,354.0494,353.1798,353.9454,2325.0
2021-12-21 10:00:00,374.78,374.78,374.28,374.33,2314.0,354.2668,354.2668,353.7942,353.8415,2314.0
2021-12-21 10:05:00,374.42,375.06,374.2,375.03,6309.0,353.9265,354.5315,353.7186,354.5031,6309.0
2021-12-21 10:10:00,375.33,375.67,375.26,375.52,4060.0,354.7867,355.1081,354.7206,354.9663,4060.0
2021-12-21 10:15:00,375.78,375.94,375.13,375.94,3938.0,355.2121,355.3633,354.5977,355.3633,3938.0
2021-12-21 10:20:00,375.53,376.25,375.41,375.52,2069.0,354.9758,355.6564,354.8623,354.9663,2069.0
2021-12-21 10:25:00,375.64,375.72,374.49,374.49,2842.0,355.0798,355.1554,353.9927,353.9927,2842.0
2021-12-21 10:30:00,374.78,375.83,374.78,375.55,2449.0,354.2668,355.2594,354.2668,354.9947,2449.0
2021-12-21 10:35:00,375.46,375.81,375.22,375.38,5219.0,354.9096,355.2405,354.6827,354.834,5219.0
2021-12-21 10:40:00,375.18,375.83,375.09,375.78,5735.0,354.6449,355.2594,354.5599,355.2121,5735.0
2021-12-21 10:45:00,376.02,376.58,375.64,376.39,3481.0,355.439,355.9683,355.0798,355.7887,3481.0
2021-12-21 10:50:00,376.24,376.38,376.12,376.17,22832.0,355.6469,355.7793,355.5335,355.5807,22832.0
2021-12-21 10:55:00,376.13,376.69,375.94,376.18,17974.0,355.5429,356.0723,355.3633,355.5902,17974.0
2021-12-21 11:00:00,376.18,376.57,376.18,376.48,800.0,355.5902,355.9589,355.5902,355.8738,800.0
2021-12-21 11:05:00,376.64,376.75,376.57,376.75,1800.0,356.025,356.129,355.9589,356.129,1800.0
2021-12-21 11:10:00,376.39,376.56,376.02,376.38,5295.0,355.7887,355.9494,355.439,355.7793,5295.0
2021-12-21 11:15:00,376.46,376.69,376.39,376.65,600.0,355.8549,356.0723,355.7887,356.0345,600.0
2021-12-21 11:20:00,376.82,377.44,376.82,377.4,3824.0,356.1952,356.7812,356.1952,356.7434,3824.0
2021-12-21 11:25:00,377.2,377.47,377.07,377.22,2300.0,356.5544,356.8096,356.4315,356.5733,2300.0
2021-12-21 11:30:00,377.11,377.23,376.69,376.69,2637.0,356.4693,356.5827,356.0723,356.0723,2637.0
2021-12-21 11:35:00,377.03,377.45,376.75,377.26,1500.0,356.3937,356.7907,356.129,356.6111,1500.0
2021-12-21 11:40:00,377.23,377.92,377.23,377.72,10967.0,356.5827,357.235,356.5827,357.0459,10967.0
2021-12-21 11:45:00,377.92,378.09,377.81,377.93,2200.0,357.235,357.3957,357.131,357.2444,2200.0
2021-12-21 11:50:00,377.68,377.92,377.68,377.77,900.0,357.0081,357.235,357.0081,357.0932,900.0
2021-12-21 11:55:00,377.67,377.84,377.55,377.76,2623.0,356.9986,357.1593,356.8852,357.0837,2623.0
2021-12-21 12:00:00,378.05,378.42,377.91,377.91,1892.0,357.3578,357.7076,357.2255,357.2255,1892.0
2021-12-21 12:05:00,378.07,378.41,378.07,378.3,1707.0,357.3768,357.6981,357.3768,357.5942,1707.0
2021-12-21 12:10:00,378.33,378.53,378.33,378.44,704.0,357.6225,357.8116,357.6225,357.7265,704.0
2021-12-21 12:15:00,378.61,378.99,378.61,378.88,3080.0,357.8872,358.2464,357.8872,358.1424,3080.0
2021-12-21 12:20:00,378.85,379.15,378.85,379.0,1350.0,358.1141,358.3976,358.1141,358.2559,1350.0
2021-12-21 12:25:00,379.02,379.23,378.85,379.23,2401.0,358.2748,358.4733,358.1141,358.4733,2401.0
2021-12-21 12:30:00,379.24,379.3,379.09,379.26,3000.0,358.4827,358.5394,358.3409,358.5016,3000.0
2021-12-21 12:35:00,379.25,379.69,378.92,379.69,5111.0,358.4922,358.9081,358.1802,358.9081,5111.0
2021-12-21 12:40:00,379.78,380.11,379.57,379.59,4101.0,358.9932,359.3051,358.7947,358.8136,4101.0
2021-12-21 12:45:00,379.77,379.78,379.76,379.78,732.0,358.9837,358.9932,358.9743,358.9932,732.0
2021-12-21 12:50:00,379.94,380.06,379.76,380.01,1320.0,359.1444,359.2578,358.9743,359.2106,1320.0
2021-12-21 12:55:00,380.03,380.06,379.71,379.76,2600.0,359.2295,359.2578,358.927,358.9743,2600.0
2021-12-21 13:00:00,379.86,379.86,379.69,379.85,1051.0,359.0688,359.0688,358.9081,359.0593,1051.0
2021-12-21 13:05:00,379.74,379.82,379.69,379.82,2010.0,358.9553,359.031,358.9081,359.031,2010.0
2021-12-21 13:10:00,379.68,379.78,379.6,379.78,3516.0,358.8986,358.9932,358.823,358.9932,3516.0
2021-12-21 13:15:00,379.75,379.76,379.51,379.64,3050.0,358.9648,358.9743,358.7379,358.8608,3050.0
2021-12-21 13:20:00,379.73,380.04,379.71,379.78,4118.0,358.9459,359.2389,358.927,358.9932,4118.0
2021-12-21 13:25:00,379.71,379.95,379.7,379.85,2400.0,358.927,359.1539,358.9175,359.0593,2400.0
2021-12-21 13:30:00,379.86,379.97,379.7,379.95,4275.0,359.0688,359.1728,358.9175,359.1539,4275.0
2021-12-21 13:35:00,380.05,380.19,379.77,380.07,2304.0,359.2484,359.3807,358.9837,359.2673,2304.0
2021-12-21 13:40:00,379.89,379.89,379.56,379.56,2846.0,359.0971,359.0971,358.7852,358.7852,2846.0
2021-12-21 13:45:00,379.63,379.63,379.06,379.06,1986.0,358.8514,358.8514,358.3126,358.3126,1986.0
2021-12-21 13:50:00,378.44,378.59,378.32,378.34,3072.0,357.7265,357.8683,357.6131,357.632,3072.0
2021-12-21 13:55:00,378.23,378.4,378.21,378.4,831.0,357.528,357.6887,357.5091,357.6887,831.0
2021-12-21 14:00:00,378.2,378.69,377.93,378.51,2651.0,357.4996,357.9628,357.2444,357.7927,2651.0
2021-12-21 14:05:00,378.31,378.72,378.28,378.61,5301.0,357.6036,357.9912,357.5753,357.8872,5301.0
2021-12-21 14:10:00,378.72,378.89,378.53,378.77,4718.0,357.9912,358.1519,357.8116,358.0384,4718.0
2021-12-21 14:15:00,378.78,378.8,378.55,378.8,16559.0,358.0479,358.0668,357.8305,358.0668,16559.0
2021-12-21 14:20:00,378.8,378.93,378.75,378.9,2637.0,358.0668,358.1897,358.0195,358.1613,2637.0
2021-12-21 14:25:00,378.87,378.92,378.7,378.8,7754.0,358.133,358.1802,357.9723,358.0668,7754.0
2021-12-21 14:30:00,378.85,379.21,378.85,379.2,3746.0,358.1141,358.4544,358.1141,358.4449,3746.0
2021-12-21 14:35:00,379.21,379.21,378.63,378.63,4322.0,358.4544,358.4544,357.9061,357.9061,4322.0
2021-12-21 14:40:00,378.63,378.8,378.19,378.19,6844.0,357.9061,358.0668,357.4902,357.4902,6844.0
2021-12-21 14:45:00,378.11,378.12,377.34,377.58,2940.0,357.4146,357.424,356.6867,356.9136,2940.0
2021-12-21 14:50:00,377.53,378.04,377.5,378.0,4925.0,356.8663,357.3484,356.838,357.3106,4925.0
2021-12-21 14:55:00,377.83,378.13,377.83,377.96,2600.0,357.1499,357.4335,357.1499,357.2728,2600.0
2021-12-21 15:00:00,377.94,378.79,377.88,378.79,9963.0,357.2539,358.0573,357.1972,358.0573,9963.0
2021-12-21 15:05:00,378.79,379.0,378.58,378.83,9272.0,358.0573,358.2559,357.8588,358.0952,9272.0
2021-12-21 15:10:00,378.84,379.21,378.63,379.11,5317.0,358.1046,358.4544,357.9061,358.3598,5317.0
2021-12-21 15:15:00,379.11,379.22,378.77,379.14,4084.0,358.3598,358.4638,358.0384,358.3882,4084.0
2021-12-21 15:20:00,379.08,379.32,379.07,379.22,2774.0,358.3315,358.5583,358.322,358.4638,2774.0
2021-12-21 15:25:00,379.23,379.23,378.72,378.97,4985.0,358.4733,358.4733,357.9912,358.2275,4985.0
2021-12-21 15:30:00,378.96,379.39,378.87,379.34,12464.0,358.218,358.6245,358.133,358.5772,12464.0
2021-12-21 15:35:00,379.33,379.48,378.65,378.89,10976.0,358.5678,358.7096,357.925,358.1519,10976.0
2021-12-21 15:40:00,378.94,379.19,378.81,379.04,12844.0,358.1991,358.4355,358.0762,358.2937,12844.0
2021-12-21 15:45:00,378.98,378.98,378.17,378.28,18846.0,358.2369,358.2369,357.4713,357.5753,18846.0
2021-12-21 15:50:00,378.17,378.37,377.39,378.16,21396.0,357.4713,357.6603,356.734,357.4618,21396.0
2021-12-21 15:55:00,378.16,378.75,377.99,378.5,90477.0,357.4618,358.0195,357.3011,357.7832,90477.0
2021-12-22 09:30:00,378.49,380.47,378.49,380.22,5682.0,357.7738,359.6454,357.7738,359.4091,5682.0
2021-12-22 09:35:00,379.77,380.6,379.77,379.91,844.0,358.9837,359.7683,358.9837,359.116,844.0
2021-12-22 09:40:00,380.0,380.11,379.42,379.98,2564.0,359.2011,359.3051,358.6529,359.1822,2564.0
2021-12-22 09:45:00,379.33,380.15,379.11,379.93,4932.0,358.5678,359.3429,358.3598,359.1349,4932.0
2021-12-22 09:50:00,379.9,380.33,379.45,379.45,5798.0,359.1066,359.5131,358.6812,358.6812,5798.0
2021-12-22 09:55:00,379.1,380.01,378.92,379.71,3022.0,358.3504,359.2106,358.1802,358.927,3022.0
2021-12-22 10:00:00,379.43,380.33,379.21,379.49,4406.0,358.6623,359.5131,358.4544,358.719,4406.0
2021-12-22 10:05:00,379.66,380.1,379.47,379.91,3400.0,358.8797,359.2956,358.7001,359.116,3400.0
2021-12-22 10:10:00,380.07,380.29,379.47,379.58,4560.0,359.2673,359.4752,358.7001,358.8041,4560.0
2021-12-22 10:15:00,379.67,379.95,379.46,379.59,2224.0,358.8892,359.1539,358.6907,358.8136,2224.0
2021-12-22 10:20:00,379.99,380.1,379.42,379.42,11202.0,359.1917,359.2956,358.6529,358.6529,11202.0
2021-12-22 10:25:00,379.59,379.85,379.38,379.67,1800.0,358.8136,359.0593,358.6151,358.8892,1800.0
2021-12-22 10:30:00,379.78,380.14,379.61,380.14,2200.0,358.9932,359.3335,358.8325,359.3335,2200.0
2021-12-22 10:35:00,379.72,380.11,379.69,380.0,2138.0,358.9364,359.3051,358.9081,359.2011,2138.0
2021-12-22 10:40:00,380.15,380.23,379.8,380.03,4641.0,359.3429,359.4185,359.0121,359.2295,4641.0
2021-12-22 10:45:00,380.03,380.26,379.94,379.97,3306.0,359.2295,359.4469,359.1444,359.1728,3306.0
2021-12-22 10:50:00,380.16,381.0,380.16,380.63,2179.0,359.3524,360.1464,359.3524,359.7966,2179.0
2021-12-22 10:55:00,380.6,380.63,380.01,380.24,13021.0,359.7683,359.7966,359.2106,359.428,13021.0
2021-12-22 11:00:00,380.43,380.59,380.13,380.56,1400.0,359.6076,359.7588,359.324,359.7305,1400.0
2021-12-22 11:05:00,380.66,380.83,380.4,380.4,1808.0,359.825,359.9857,359.5792,359.5792,1808.0
2021-12-22 11:10:00,380.61,380.88,380.61,380.81,1100.0,359.7777,360.033,359.7777,359.9668,1100.0
2021-12-22 11:15:00,380.59,380.64,380.21,380.59,2609.0,359.7588,359.8061,359.3996,359.7588,2609.0
2021-12-22 11:20:00,380.46,380.47,380.21,380.31,2200.0,359.6359,359.6454,359.3996,359.4941,2200.0
2021-12-22 11:25:00,380.24,380.3,380.01,380.22,4610.0,359.428,359.4847,359.2106,359.4091,4610.0
2021-12-22 11:30:00,380.17,380.73,380.13,380.4,3251.0,359.3618,359.8912,359.324,359.5792,3251.0
2021-12-22 11:35:00,380.4,380.82,380.24,380.51,2010.0,359.5792,359.9762,359.428,359.6832,2010.0
2021-12-22 11:40:00,380.27,380.6,380.13,380.6,1852.0,359.4563,359.7683,359.324,359.7683,1852.0
2021-12-22 11:45:00,380.44,380.64,380.26,380.51,1000.0,359.617,359.8061,359.4469,359.6832,1000.0
2021-12-22 11:50:00,380.57,380.95,380.48,380.48,2822.0,359.7399,360.0991,359.6548,359.6548,2822.0
2021-12-22 11:55:00,380.26,380.55,380.26,380.39,1761.0,359.4469,359.721,359.4469,359.5698,1761.0
2021-12-22 12:00:00,380.51,380.75,380.15,380.75,3063.0,359.6832,359.9101,359.3429,359.9101,3063.0
2021-12-22 12:05:00,380.71,380.72,380.27,380.27,2359.0,359.8723,359.8817,359.4563,359.4563,2359.0
2021-12-22 12:10:00,380.34,380.48,380.17,380.38,3140.0,359.5225,359.6548,359.3618,359.5603,3140.0
2021-12-22 12:15:00,380.29,380.35,380.13,380.23,2507.0,359.4752,359.532,359.324,359.4185,2507.0
2021-12-22 12:20:00,380.31,380.55,380.19,380.26,4538.0,359.4941,359.721,359.3807,359.4469,4538.0
2021-12-22 12:25:00,380.26,380.44,380.12,380.44,8099.0,359.4469,359.617,359.3145,359.617,8099.0
2021-12-22 12:30:00,380.43,380.59,380.2,380.26,3620.0,359.6076,359.7588,359.3902,359.4469,3620.0
2021-12-22 12:35:00,380.21,380.54,380.2,380.54,1431.0,359.3996,359.7116,359.3902,359.7116,1431.0
2021-12-22 12:40:00,380.46,380.46,380.1,380.15,3103.0,359.6359,359.6359,359.2956,359.3429,3103.0
2021-12-22 12:45:00,380.11,380.38,380.1,380.35,1871.0,359.3051,359.5603,359.2956,359.532,1871.0
2021-12-22 12:50:00,380.45,380.47,380.25,380.25,1200.0,359.6265,359.6454,359.4374,359.4374,1200.0
2021-12-22 12:55:00,380.39,380.52,380.14,380.21,1844.0,359.5698,359.6927,359.3335,359.3996,1844.0
2021-12-22 13:00:00,380.24,380.65,380.24,380.24,3259.0,359.428,359.8155,359.428,359.428,3259.0
2021-12-22 13:05:00,380.28,380.47,380.25,380.33,1700.0,359.4658,359.6454,359.4374,359.5131,1700.0
2021-12-22 13:10:00,380.51,380.7,380.46,380.54,4769.0,359.6832,359.8628,359.6359,359.7116,4769.0
2021-12-22 13:15:00,380.41,380.49,380.11,380.49,2461.0,359.5887,359.6643,359.3051,359.6643,2461.0
2021-12-22 13:20:00,380.54,380.63,380.37,380.37,3300.0,359.7116,359.7966,359.5509,359.5509,3300.0
2021-12-22 13:25:00,380.45,380.74,380.36,380.53,3690.0,359.6265,359.9006,359.5414,359.7021,3690.0
2021-12-22 13:30:00,380.53,380.53,380.27,380.29,1401.0,359.7021,359.7021,359.4563,359.4752,1401.0
2021-12-22 13:35:00,380.21,380.72,380.21,380.47,1330.0,359.3996,359.8817,359.3996,359.6454,1330.0
2021-12-22 13:40:00,380.41,380.48,380.21,380.22,1661.0,359.5887,359.6548,359.3996,359.4091,1661.0
2021-12-22 13:45:00,380.01,380.54,380.01,380.47,1949.0,359.2106,359.7116,359.2106,359.6454,1949.0
2021-12-22 13:50:00,380.47,380.58,380.28,380.31,1636.0,359.6454,359.7494,359.4658,359.4941,1636.0
2021-12-22 13:55:00,380.25,380.49,380.18,380.3,1818.0,359.4374,359.6643,359.3713,359.4847,1818.0
2021-12-22 14:00:00,380.3,380.4,380.18,380.21,2594.0,359.4847,359.5792,359.3713,359.3996,2594.0
2021-12-22 14:05:00,380.19,380.55,379.97,380.32,5227.0,359.3807,359.721,359.1728,359.5036,5227.0
2021-12-22 14:10:00,380.2,380.29,379.8,380.29,12728.0,359.3902,359.4752,359.0121,359.4752,12728.0
2021-12-22 14:15:00,380.18,380.3,379.99,379.99,2102.0,359.3713,359.4847,359.1917,359.1917,2102.0
2021-12-22 14:20:00,379.97,380.07,379.77,379.77,4283.0,359.1728,359.2673,358.9837,358.9837,4283.0
2021-12-22 14:25:00,379.92,379.92,379.52,379.89,5724.0,359.1255,359.1255,358.7474,359.0971,5724.0
2021-12-22 14:30:00,379.77,380.02,379.74,380.0,5702.0,358.9837,359.22,358.9553,359.2011,5702.0
2021-12-22 14:35:00,380.03,380.13,379.95,379.96,3008.0,359.2295,359.324,359.1539,359.1633,3008.0
2021-12-22 14:40:00,380.0,380.35,379.95,380.05,2361.0,359.2011,359.532,359.1539,359.2484,2361.0
2021-12-22 14:45:00,380.05,380.08,379.95,380.01,1500.0,359.2484,359.2767,359.1539,359.2106,1500.0
2021-12-22 14:50:00,380.04,380.23,379.98,380.0,4618.0,359.2389,359.4185,359.1822,359.2011,4618.0
2021-12-22 14:55:00,380.05,380.22,379.88,379.88,4647.0,359.2484,359.4091,359.0877,359.0877,4647.0
2021-12-22 15:00:00,379.88,380.09,379.86,380.09,8900.0,359.0877,359.2862,359.0688,359.2862,8900.0
2021-12-22 15:05:00,379.99,380.02,379.83,379.95,3263.0,359.1917,359.22,359.0404,359.1539,3263.0
2021-12-22 15:10:00,379.91,380.17,379.91,379.93,3332.0,359.116,359.3618,359.116,359.1349,3332.0
2021-12-22 15:15:00,379.89,379.89,379.65,379.83,3560.0,359.0971,359.0971,358.8703,359.0404,3560.0
2021-12-22 15:20:00,379.84,379.89,379.79,379.81,1942.0,359.0499,359.0971,359.0026,359.0215,1942.0
2021-12-22 15:25:00,379.92,380.05,379.75,379.83,3154.0,359.1255,359.2484,358.9648,359.0404,3154.0
2021-12-22 15:30:00,379.62,379.89,379.4,379.86,3670.0,358.8419,359.0971,358.634,359.0688,3670.0
2021-12-22 15:35:00,379.83,379.93,379.7,379.91,3500.0,359.0404,359.1349,358.9175,359.116,3500.0
2021-12-22 15:40:00,379.93,379.93,379.68,379.85,4438.0,359.1349,359.1349,358.8986,359.0593,4438.0
2021-12-22 15:45:00,379.85,380.02,379.7,379.7,4415.0,359.0593,359.22,358.9175,358.9175,4415.0
2021-12-22 15:50:00,379.66,380.02,379.59,379.6,11426.0,358.8797,359.22,358.8136,358.823,11426.0
2021-12-22 15:55:00,379.49,380.03,379.41,379.79,14940.0,358.719,359.2295,358.6434,359.0026,14940.0
2021-12-23 09:30:00,380.52,382.12,380.01,382.12,6328.0,359.6927,361.2051,359.2106,361.2051,6328.0
2021-12-23 09:35:00,381.46,383.56,381.46,383.46,4502.0,360.5812,362.5663,360.5812,362.4717,4502.0
2021-12-23 09:40:00,383.37,383.69,382.97,383.42,3755.0,362.3867,362.6891,362.0086,362.4339,3755.0
2021-12-23 09:45:00,383.42,384.17,382.49,382.5,4273.0,362.4339,363.1429,361.5548,361.5643,4273.0
2021-12-23 09:50:00,382.5,383.0,382.17,382.63,1924.0,361.5643,362.0369,361.2523,361.6872,1924.0
2021-12-23 09:55:00,382.46,383.24,382.46,383.0,1553.0,361.5265,362.2638,361.5265,362.0369,1553.0
2021-12-23 10:00:00,382.68,382.71,382.25,382.69,6577.0,361.7344,361.7628,361.328,361.7439,6577.0
2021-12-23 10:05:00,382.94,383.32,382.53,382.53,2215.0,361.9802,362.3394,361.5926,361.5926,2215.0
2021-12-23 10:10:00,382.7,383.09,382.7,383.09,1064.0,361.7533,362.122,361.7533,362.122,1064.0
2021-12-23 10:15:00,382.92,383.04,382.64,382.64,1101.0,361.9613,362.0747,361.6966,361.6966,1101.0
2021-12-23 10:20:00,382.69,382.69,381.84,382.13,1692.0,361.7439,361.7439,360.9404,361.2145,1692.0
2021-12-23 10:25:00,382.35,382.62,382.21,382.21,2068.0,361.4225,361.6777,361.2902,361.2902,2068.0
2021-12-23 10:30:00,382.41,382.41,381.74,381.85,1100.0,361.4792,361.4792,360.8459,360.9499,1100.0
2021-12-23 10:35:00,381.55,381.74,381.18,381.56,2230.0,360.6663,360.8459,360.3165,360.6757,2230.0
2021-12-23 10:40:00,381.3,381.48,380.56,380.84,3154.0,360.43,360.6001,359.7305,359.9951,3154.0
2021-12-23 10:45:00,381.16,381.5,381.07,381.44,1000.0,360.2976,360.619,360.2126,360.5623,1000.0
2021-12-23 10:50:00,381.29,381.6,380.86,381.5,2095.0,360.4205,360.7135,360.014,360.619,2095.0
2021-12-23 10:55:00,381.45,381.64,381.2,381.46,1342.0,360.5718,360.7514,360.3354,360.5812,1342.0
2021-12-23 11:00:00,381.63,381.63,380.67,381.01,16120.0,360.7419,360.7419,359.8344,360.1558,16120.0
2021-12-23 11:05:00,381.12,382.19,381.12,382.19,1367.0,360.2598,361.2712,360.2598,361.2712,1367.0
2021-12-23 11:10:00,381.92,381.92,381.5,381.8,3213.0,361.016,361.016,360.619,360.9026,3213.0
2021-12-23 11:15:00,381.75,381.75,381.42,381.65,800.0,360.8553,360.8553,360.5434,360.7608,800.0
2021-12-23 11:20:00,381.5,381.62,381.11,381.28,2766.0,360.619,360.7324,360.2504,360.4111,2766.0
2021-12-23 11:25:00,381.44,381.6,381.33,381.53,1200.0,360.5623,360.7135,360.4583,360.6474,1200.0
2021-12-23 11:30:00,381.45,381.67,381.27,381.44,1301.0,360.5718,360.7797,360.4016,360.5623,1301.0
2021-12-23 11:35:00,381.51,381.67,381.36,381.58,1018.0,360.6285,360.7797,360.4867,360.6946,1018.0
2021-12-23 11:40:00,381.38,381.41,381.17,381.41,735.0,360.5056,360.5339,360.3071,360.5339,735.0
2021-12-23 11:45:00,381.41,381.51,381.01,381.5,1855.0,360.5339,360.6285,360.1558,360.619,1855.0
2021-12-23 11:50:00,381.5,381.74,381.24,381.74,1200.0,360.619,360.8459,360.3732,360.8459,1200.0
2021-12-23 11:55:00,381.7,381.7,381.46,381.66,830.0,360.8081,360.8081,360.5812,360.7703,830.0
2021-12-23 12:00:00,381.68,381.7,381.53,381.58,1890.0,360.7892,360.8081,360.6474,360.6946,1890.0
2021-12-23 12:05:00,381.59,381.72,381.46,381.46,808.0,360.7041,360.827,360.5812,360.5812,808.0
2021-12-23 12:10:00,381.23,381.35,381.22,381.31,1794.0,360.3638,360.4772,360.3543,360.4394,1794.0
2021-12-23 12:15:00,381.32,381.55,381.25,381.55,1592.0,360.4489,360.6663,360.3827,360.6663,1592.0
2021-12-23 12:20:00,381.3,381.34,381.22,381.31,400.0,360.43,360.4678,360.3543,360.4394,400.0
2021-12-23 12:25:00,380.97,381.38,380.94,381.2,2441.0,360.118,360.5056,360.0897,360.3354,2441.0
2021-12-23 12:30:00,381.31,381.36,381.2,381.2,850.0,360.4394,360.4867,360.3354,360.3354,850.0
2021-12-23 12:35:00,381.41,381.51,381.38,381.38,800.0,360.5339,360.6285,360.5056,360.5056,800.0
2021-12-23 12:40:00,381.38,381.47,381.24,381.25,937.0,360.5056,360.5907,360.3732,360.3827,937.0
2021-12-23 12:45:00,381.11,381.2,380.95,381.13,1100.0,360.2504,360.3354,360.0991,360.2693,1100.0
2021-12-23 12:50:00,381.07,381.07,380.92,381.02,600.0,360.2126,360.2126,360.0708,360.1653,600.0
2021-12-23 12:55:00,381.08,381.21,380.7,381.04,5085.0,360.222,360.3449,359.8628,360.1842,5085.0
2021-12-23 13:00:00,381.22,381.33,380.88,381.01,2765.0,360.3543,360.4583,360.033,360.1558,2765.0
2021-12-23 13:05:00,381.08,381.25,380.86,380.86,1055.0,360.222,360.3827,360.014,360.014,1055.0
2021-12-23 13:10:00,381.14,381.26,380.88,381.26,1571.0,360.2787,360.3922,360.033,360.3922,1571.0
2021-12-23 13:15:00,381.3,381.33,381.08,381.19,1200.0,360.43,360.4583,360.222,360.326,1200.0
2021-12-23 13:20:00,381.33,381.36,380.74,380.99,2712.0,360.4583,360.4867,359.9006,360.1369,2712.0
2021-12-23 13:25:00,380.96,381.06,380.89,380.94,3951.0,360.1086,360.2031,360.0424,360.0897,3951.0
2021-12-23 13:30:00,381.04,381.1,380.86,381.05,3741.0,360.1842,360.2409,360.014,360.1936,3741.0
2021-12-23 13:35:00,381.05,381.14,380.92,381.13,2000.0,360.1936,360.2787,360.0708,360.2693,2000.0
2021-12-23 13:40:00,380.97,381.22,380.95,381.22,3409.0,360.118,360.3543,360.0991,360.3543,3409.0
2021-12-23 13:45:00,381.08,381.45,381.08,381.37,1933.0,360.222,360.5718,360.222,360.4961,1933.0
2021-12-23 13:50:00,381.45,381.68,381.44,381.68,900.0,360.5718,360.7892,360.5623,360.7892,900.0
2021-12-23 13:55:00,381.77,381.77,381.23,381.59,3060.0,360.8742,360.8742,360.3638,360.7041,3060.0
2021-12-23 14:00:00,381.57,381.75,381.41,381.74,1300.0,360.6852,360.8553,360.5339,360.8459,1300.0
2021-12-23 14:05:00,381.74,381.85,381.72,381.85,1987.0,360.8459,360.9499,360.827,360.9499,1987.0
2021-12-23 14:10:00,381.77,381.77,381.62,381.62,763.0,360.8742,360.8742,360.7324,360.7324,763.0
2021-12-23 14:15:00,381.54,382.05,381.54,382.04,7221.0,360.6568,361.1389,360.6568,361.1295,7221.0
2021-12-23 14:20:00,381.98,382.09,381.75,381.98,4332.0,361.0727,361.1767,360.8553,361.0727,4332.0
2021-12-23 14:25:00,382.04,382.2,381.87,382.0,5044.0,361.1295,361.2807,360.9688,361.0916,5044.0
2021-12-23 14:30:00,381.91,381.98,381.61,381.96,2765.0,361.0066,361.0727,360.723,361.0538,2765.0
2021-12-23 14:35:00,381.9,382.01,381.79,382.01,1300.0,360.9971,361.1011,360.8931,361.1011,1300.0
2021-12-23 14:40:00,381.98,381.98,381.63,381.7,1100.0,361.0727,361.0727,360.7419,360.8081,1100.0
2021-12-23 14:45:00,381.71,381.86,381.7,381.86,1800.0,360.8175,360.9593,360.8081,360.9593,1800.0
2021-12-23 14:50:00,381.9,382.05,381.8,382.05,1951.0,360.9971,361.1389,360.9026,361.1389,1951.0
2021-12-23 14:55:00,382.0,382.0,381.88,381.93,600.0,361.0916,361.0916,360.9782,361.0255,600.0
2021-12-23 15:00:00,381.91,381.95,381.78,381.89,2100.0,361.0066,361.0444,360.8837,360.9877,2100.0
2021-12-23 15:05:00,381.82,381.9,381.55,381.56,2923.0,360.9215,360.9971,360.6663,360.6757,2923.0
2021-12-23 15:10:00,381.65,381.66,381.51,381.54,2417.0,360.7608,360.7703,360.6285,360.6568,2417.0
2021-12-23 15:15:00,381.45,381.48,381.18,381.48,1494.0,360.5718,360.6001,360.3165,360.6001,1494.0
2021-12-23 15:20:00,381.46,381.64,381.41,381.5,2895.0,360.5812,360.7514,360.5339,360.619,2895.0
2021-12-23 15:25:00,381.6,381.84,381.6,381.84,1200.0,360.7135,360.9404,360.7135,360.9404,1200.0
2021-12-23 15:30:00,381.75,381.9,381.56,381.69,4801.0,360.8553,360.9971,360.6757,360.7986,4801.0
2021-12-23 15:35:00,381.63,381.94,381.52,381.9,3804.0,360.7419,361.0349,360.6379,360.9971,3804.0
2021-12-23 15:40:00,381.9,381.9,381.48,381.74,4700.0,360.9971,360.9971,360.6001,360.8459,4700.0
2021-12-23 15:45:00,381.77,382.06,381.76,382.06,2582.0,360.8742,361.1484,360.8648,361.1484,2582.0
2021-12-23 15:50:00,381.97,382.21,381.93,381.93,10106.0,361.0633,361.2902,361.0255,361.0255,10106.0
2021-12-23 15:55:00,381.9,381.9,380.97,381.29,25348.0,360.9971,360.9971,360.118,360.4205,25348.0
2021-12-27 09:30:00,381.49,382.05,381.19,381.19,4738.0,360.6096,361.1389,360.326,360.326,4738.0
2021-12-27 09:35:00,381.47,381.89,381.34,381.89,1400.0,360.5907,360.9877,360.4678,360.9877,1400.0
2021-12-27 09:40:00,381.52,382.05,381.4,381.4,2025.0,360.6379,361.1389,360.5245,360.5245,2025.0
2021-12-27 09:45:00,382.3,383.04,382.28,382.83,900.0,361.3752,362.0747,361.3563,361.8762,900.0
2021-12-27 09:50:00,383.12,383.2,382.6,382.6,1400.0,362.1503,362.226,361.6588,361.6588,1400.0
2021-12-27 09:55:00,382.34,382.34,381.36,381.68,1805.0,361.413,361.413,360.4867,360.7892,1805.0
2021-12-27 10:00:00,381.68,381.68,381.68,381.68,0.0,360.7892,360.7892,360.7892,360.7892,0.0
2021-12-27 10:05:00,382.19,382.38,381.89,381.89,500.0,361.2712,361.4508,360.9877,360.9877,500.0
2021-12-27 10:10:00,382.14,382.14,381.6,381.6,1076.0,361.224,361.224,360.7135,360.7135,1076.0
2021-12-27 10:15:00,381.63,382.47,381.63,382.24,1642.0,360.7419,361.5359,360.7419,361.3185,1642.0
2021-12-27 10:20:00,382.52,382.52,381.98,381.98,1838.0,361.5832,361.5832,361.0727,361.0727,1838.0
2021-12-27 10:25:00,381.88,382.04,381.83,382.04,900.0,360.9782,361.1295,360.931,361.1295,900.0
2021-12-27 10:30:00,382.15,382.15,381.54,381.81,1059.0,361.2334,361.2334,360.6568,360.912,1059.0
2021-12-27 10:35:00,382.09,382.09,381.65,381.89,714.0,361.1767,361.1767,360.7608,360.9877,714.0
2021-12-27 10:40:00,381.72,382.43,381.71,382.37,2637.0,360.827,361.4981,360.8175,361.4414,2637.0
2021-12-27 10:45:00,382.47,382.51,381.71,381.94,5195.0,361.5359,361.5737,360.8175,361.0349,5195.0
2021-12-27 10:50:00,382.01,382.07,381.84,382.02,2200.0,361.1011,361.1578,360.9404,361.1106,2200.0
2021-12-27 10:55:00,382.12,382.29,382.04,382.27,1401.0,361.2051,361.3658,361.1295,361.3469,1401.0
2021-12-27 11:00:00,382.29,382.81,382.18,382.81,1679.0,361.3658,361.8573,361.2618,361.8573,1679.0
2021-12-27 11:05:00,382.97,382.97,382.97,382.97,100.0,362.0086,362.0086,362.0086,362.0086,100.0
2021-12-27 11:10:00,382.96,383.06,382.76,382.85,1219.0,361.9991,362.0936,361.8101,361.8951,1219.0
2021-12-27 11:15:00,382.61,383.07,382.61,382.99,1305.0,361.6683,362.1031,361.6683,362.0275,1305.0
2021-12-27 11:20:00,383.07,383.26,383.02,383.07,2037.0,362.1031,362.2827,362.0558,362.1031,2037.0
2021-12-27 11:25:00,382.84,383.11,382.83,383.06,1355.0,361.8857,362.1409,361.8762,362.0936,1355.0
2021-12-27 11:30:00,383.05,383.38,383.04,383.18,1589.0,362.0842,362.3961,362.0747,362.2071,1589.0
2021-12-27 11:35:00,383.38,383.74,383.38,383.7,2399.0,362.3961,362.7364,362.3961,362.6986,2399.0
2021-12-27 11:40:00,383.74,383.82,383.58,383.58,3153.0,362.7364,362.812,362.5852,362.5852,3153.0
2021-12-27 11:45:00,383.71,383.71,383.18,383.39,1872.0,362.7081,362.7081,362.2071,362.4056,1872.0
2021-12-27 11:50:00,383.4,383.61,383.4,383.59,1049.0,362.415,362.6135,362.415,362.5946,1049.0
2021-12-27 11:55:00,383.71,383.78,383.7,383.74,500.0,362.7081,362.7742,362.6986,362.7364,500.0
2021-12-27 12:00:00,383.55,383.57,383.33,383.4,906.0,362.5568,362.5757,362.3489,362.415,906.0
2021-12-27 12:05:00,383.57,383.81,383.48,383.48,2311.0,362.5757,362.8026,362.4906,362.4906,2311.0
2021-12-27 12:10:00,383.55,383.72,383.55,383.72,500.0,362.5568,362.7175,362.5568,362.7175,500.0
2021-12-27 12:15:00,383.69,384.04,383.69,384.04,901.0,362.6891,363.02,362.6891,363.02,901.0
2021-12-27 12:20:00,384.07,384.07,383.85,383.85,600.0,363.0483,363.0483,362.8404,362.8404,600.0
2021-12-27 12:25:00,384.03,384.03,383.9,383.9,200.0,363.0105,363.0105,362.8877,362.8877,200.0
2021-12-27 12:30:00,383.63,383.63,383.59,383.59,400.0,362.6324,362.6324,362.5946,362.5946,400.0
2021-12-27 12:35:00,383.63,383.64,383.56,383.56,800.0,362.6324,362.6419,362.5663,362.5663,800.0
2021-12-27 12:40:00,383.79,383.99,383.75,383.8,1652.0,362.7837,362.9727,362.7459,362.7931,1652.0
2021-12-27 12:45:00,383.74,383.92,383.73,383.88,700.0,362.7364,362.9066,362.727,362.8687,700.0
2021-12-27 12:50:00,383.87,383.93,383.81,383.82,883.0,362.8593,362.916,362.8026,362.812,883.0
2021-12-27 12:55:00,383.51,383.78,383.5,383.72,718.0,362.519,362.7742,362.5095,362.7175,718.0
2021-12-27 13:00:00,383.75,383.75,383.5,383.52,700.0,362.7459,362.7459,362.5095,362.5285,700.0
2021-12-27 13:05:00,383.4,383.8,383.39,383.79,921.0,362.415,362.7931,362.4056,362.7837,921.0
2021-12-27 13:10:00,383.62,383.96,383.62,383.96,900.0,362.623,362.9444,362.623,362.9444,900.0
2021-12-27 13:15:00,383.97,383.97,383.81,383.82,1400.0,362.9538,362.9538,362.8026,362.812,1400.0
2021-12-27 13:20:00,383.81,383.87,383.77,383.77,600.0,362.8026,362.8593,362.7648,362.7648,600.0
2021-12-27 13:25:00,383.75,383.96,383.75,383.78,1750.0,362.7459,362.9444,362.7459,362.7742,1750.0
2021-12-27 13:30:00,383.86,384.0,383.8,383.91,1962.0,362.8498,362.9822,362.7931,362.8971,1962.0
2021-12-27 13:35:00,383.9,384.08,383.9,384.02,974.0,362.8877,363.0578,362.8877,363.0011,974.0
2021-12-27 13:40:00,384.06,384.14,383.9,384.14,800.0,363.0389,363.1145,362.8877,363.1145,800.0
2021-12-27 13:45:00,384.19,384.2,383.98,384.15,1000.0,363.1618,363.1712,362.9633,363.124,1000.0
2021-12-27 13:50:00,384.24,384.24,383.73,383.78,5438.0,363.209,363.209,362.727,362.7742,5438.0
2021-12-27 13:55:00,383.78,384.0,383.78,383.99,1089.0,362.7742,362.9822,362.7742,362.9727,1089.0
2021-12-27 14:00:00,383.86,384.0,383.85,383.91,699.0,362.8498,362.9822,362.8404,362.8971,699.0
2021-12-27 14:05:00,383.87,384.15,383.87,384.14,905.0,362.8593,363.124,362.8593,363.1145,905.0
2021-12-27 14:10:00,384.17,384.25,384.09,384.09,774.0,363.1429,363.2185,363.0673,363.0673,774.0
2021-12-27 14:15:00,383.97,384.0,383.91,384.0,700.0,362.9538,362.9822,362.8971,362.9822,700.0
2021-12-27 14:20:00,384.15,384.35,384.15,384.35,500.0,363.124,363.313,363.124,363.313,500.0
2021-12-27 14:25:00,384.25,384.43,384.25,384.38,701.0,363.2185,363.3886,363.2185,363.3414,701.0
2021-12-27 14:30:00,384.43,384.47,384.24,384.36,2769.0,363.3886,363.4265,363.209,363.3225,2769.0
2021-12-27 14:35:00,384.45,384.45,384.21,384.22,768.0,363.4076,363.4076,363.1807,363.1901,768.0
2021-12-27 14:40:00,384.25,384.54,384.2,384.23,1992.0,363.2185,363.4926,363.1712,363.1996,1992.0
2021-12-27 14:45:00,384.32,384.37,384.31,384.31,830.0,363.2847,363.3319,363.2752,363.2752,830.0
2021-12-27 14:50:00,384.18,384.25,383.97,383.97,1548.0,363.1523,363.2185,362.9538,362.9538,1548.0
2021-12-27 14:55:00,383.9,384.21,383.9,384.04,1550.0,362.8877,363.1807,362.8877,363.02,1550.0
2021-12-27 15:00:00,383.95,384.11,383.93,384.11,1000.0,362.9349,363.0862,362.916,363.0862,1000.0
2021-12-27 15:05:00,383.69,383.73,383.69,383.71,400.0,362.6891,362.727,362.6891,362.7081,400.0
2021-12-27 15:10:00,383.87,384.0,383.57,384.0,1902.0,362.8593,362.9822,362.5757,362.9822,1902.0
2021-12-27 15:15:00,383.93,383.94,383.61,383.94,1742.0,362.916,362.9255,362.6135,362.9255,1742.0
2021-12-27 15:20:00,383.97,384.02,383.92,383.96,1200.0,362.9538,363.0011,362.9066,362.9444,1200.0
2021-12-27 15:25:00,384.0,384.12,383.97,384.04,1100.0,362.9822,363.0956,362.9538,363.02,1100.0
2021-12-27 15:30:00,384.04,384.05,383.87,383.87,3320.0,363.02,363.0294,362.8593,362.8593,3320.0
2021-12-27 15:35:00,383.76,383.88,383.65,383.77,4700.0,362.7553,362.8687,362.6513,362.7648,4700.0
2021-12-27 15:40:00,383.84,384.16,383.84,384.13,1465.0,362.8309,363.1334,362.8309,363.1051,1465.0
2021-12-27 15:45:00,384.16,384.5,384.16,384.38,2007.0,363.1334,363.4548,363.1334,363.3414,2007.0
2021-12-27 15:50:00,384.33,384.82,384.31,384.61,7163.0,363.2941,363.7573,363.2752,363.5588,7163.0
2021-12-27 15:55:00,384.55,384.68,384.02,384.21,30757.0,363.5021,363.625,363.0011,363.1807,30757.0
2021-12-28 09:30:00,382.7,385.78,382.0,385.78,5352.0,361.7533,364.6648,361.0916,364.6648,5352.0
2021-12-28 09:35:00,385.97,386.59,385.7,386.3,1600.0,364.8444,365.4304,364.5891,365.1563,1600.0
2021-12-28 09:40:00,386.29,386.55,386.0,386.55,720.0,365.1468,365.3926,364.8727,365.3926,720.0
2021-12-28 09:45:00,386.18,386.55,386.18,386.36,1225.0,365.0429,365.3926,365.0429,365.213,1225.0
2021-12-28 09:50:00,385.85,386.36,385.83,386.25,1500.0,364.7309,365.213,364.712,365.109,1500.0
2021-12-28 09:55:00,385.87,386.46,385.73,386.28,500.0,364.7498,365.3075,364.6175,365.1374,500.0
2021-12-28 10:00:00,386.01,386.75,386.01,386.5,1501.0,364.8822,365.5817,364.8822,365.3453,1501.0
2021-12-28 10:05:00,386.31,386.31,385.45,385.96,1324.0,365.1657,365.1657,364.3528,364.8349,1324.0
2021-12-28 10:10:00,386.01,386.48,385.96,386.26,3248.0,364.8822,365.3264,364.8349,365.1185,3248.0
2021-12-28 10:15:00,386.31,386.47,385.86,386.34,2100.0,365.1657,365.317,364.7404,365.1941,2100.0
2021-12-28 10:20:00,386.21,386.67,385.92,386.67,1222.0,365.0712,365.506,364.7971,365.506,1222.0
2021-12-28 10:25:00,386.46,386.49,386.09,386.09,700.0,365.3075,365.3359,364.9578,364.9578,700.0
2021-12-28 10:30:00,385.91,386.21,385.88,386.0,1000.0,364.7876,365.0712,364.7593,364.8727,1000.0
2021-12-28 10:35:00,386.2,386.27,386.02,386.27,900.0,365.0618,365.1279,364.8916,365.1279,900.0
2021-12-28 10:40:00,386.33,386.35,385.85,386.1,1100.0,365.1847,365.2036,364.7309,364.9672,1100.0
2021-12-28 10:45:00,386.3,386.37,386.2,386.36,745.0,365.1563,365.2225,365.0618,365.213,745.0
2021-12-28 10:50:00,386.34,386.6,386.24,386.38,800.0,365.1941,365.4399,365.0996,365.2319,800.0
2021-12-28 10:55:00,386.21,386.31,386.03,386.31,600.0,365.0712,365.1657,364.9011,365.1657,600.0
2021-12-28 11:00:00,386.29,386.53,386.29,386.39,1010.0,365.1468,365.3737,365.1468,365.2414,1010.0
2021-12-28 11:05:00,386.45,386.52,386.38,386.38,600.0,365.2981,365.3643,365.2319,365.2319,600.0
2021-12-28 11:10:00,386.39,386.93,386.39,386.81,1560.0,365.2414,365.7518,365.2414,365.6384,1560.0
2021-12-28 11:15:00,387.37,387.37,386.99,387.09,1043.0,366.1677,366.1677,365.8085,365.9031,1043.0
2021-12-28 11:20:00,387.17,387.38,387.07,387.37,3001.0,365.9787,366.1772,365.8841,366.1677,3001.0
2021-12-28 11:25:00,387.43,387.73,387.13,387.73,800.0,366.2244,366.508,365.9409,366.508,800.0
2021-12-28 11:30:00,387.75,387.95,387.52,387.8,2126.0,366.5269,366.716,366.3095,366.5742,2126.0
2021-12-28 11:35:00,387.74,387.88,387.63,387.73,1305.0,366.5175,366.6498,366.4135,366.508,1305.0
2021-12-28 11:40:00,387.61,387.61,387.44,387.47,700.0,366.3946,366.3946,366.2339,366.2623,700.0
2021-12-28 11:45:00,387.67,387.67,387.42,387.54,1400.0,366.4513,366.4513,366.215,366.3284,1400.0
2021-12-28 11:50:00,387.57,387.84,387.57,387.84,1000.0,366.3568,366.612,366.3568,366.612,1000.0
2021-12-28 11:55:00,387.81,387.91,387.62,387.63,2581.0,366.5836,366.6782,366.404,366.4135,2581.0
2021-12-28 12:00:00,387.63,387.82,387.63,387.65,1040.0,366.4135,366.5931,366.4135,366.4324,1040.0
2021-12-28 12:05:00,387.6,387.63,387.02,387.36,1006.0,366.3851,366.4135,365.8369,366.1583,1006.0
2021-12-28 12:10:00,387.44,387.47,387.25,387.47,400.0,366.2339,366.2623,366.0543,366.2623,400.0
2021-12-28 12:15:00,387.43,387.49,387.12,387.12,600.0,366.2244,366.2812,365.9314,365.9314,600.0
2021-12-28 12:20:00,386.87,387.04,386.67,387.03,2452.0,365.6951,365.8558,365.506,365.8463,2452.0
2021-12-28 12:25:00,387.0,387.0,386.5,386.79,1283.0,365.818,365.818,365.3453,365.6195,1283.0
2021-12-28 12:30:00,386.88,386.98,386.81,386.84,900.0,365.7045,365.7991,365.6384,365.6667,900.0
2021-12-28 12:35:00,386.88,387.04,386.62,386.62,1312.0,365.7045,365.8558,365.4588,365.4588,1312.0
2021-12-28 12:40:00,386.93,387.1,386.9,387.01,800.0,365.7518,365.9125,365.7235,365.8274,800.0
2021-12-28 12:45:00,387.01,387.01,386.66,386.66,400.0,365.8274,365.8274,365.4966,365.4966,400.0
2021-12-28 12:50:00,386.84,387.05,386.83,387.05,830.0,365.6667,365.8652,365.6573,365.8652,830.0
2021-12-28 12:55:00,386.98,387.29,386.98,387.08,1172.0,365.7991,366.0921,365.7991,365.8936,1172.0
2021-12-28 13:00:00,387.06,387.23,386.9,386.91,700.0,365.8747,366.0354,365.7235,365.7329,700.0
2021-12-28 13:05:00,386.97,387.09,386.97,387.09,200.0,365.7896,365.9031,365.7896,365.9031,200.0
2021-12-28 13:10:00,387.15,387.28,387.15,387.21,512.0,365.9598,366.0827,365.9598,366.0165,512.0
2021-12-28 13:15:00,387.34,387.52,387.31,387.36,600.0,366.1394,366.3095,366.111,366.1583,600.0
2021-12-28 13:20:00,387.26,387.35,387.17,387.19,502.0,366.0637,366.1488,365.9787,365.9976,502.0
2021-12-28 13:25:00,387.37,387.39,387.13,387.13,1031.0,366.1677,366.1866,365.9409,365.9409,1031.0
2021-12-28 13:30:00,387.15,387.21,386.74,387.05,2413.0,365.9598,366.0165,365.5722,365.8652,2413.0
2021-12-28 13:35:00,387.1,387.24,386.95,386.96,800.0,365.9125,366.0448,365.7707,365.7802,800.0
2021-12-28 13:40:00,387.07,387.09,386.86,386.87,800.0,365.8841,365.9031,365.6856,365.6951,800.0
2021-12-28 13:45:00,386.86,386.98,386.84,386.84,943.0,365.6856,365.7991,365.6667,365.6667,943.0
2021-12-28 13:50:00,387.05,387.16,386.73,386.74,1180.0,365.8652,365.9692,365.5628,365.5722,1180.0
2021-12-28 13:55:00,386.85,386.95,386.74,386.88,2013.0,365.6762,365.7707,365.5722,365.7045,2013.0
2021-12-28 14:00:00,386.89,386.94,386.52,386.52,926.0,365.714,365.7613,365.3643,365.3643,926.0
2021-12-28 14:05:00,386.18,386.3,386.03,386.3,1000.0,365.0429,365.1563,364.9011,365.1563,1000.0
2021-12-28 14:10:00,386.19,386.19,385.99,386.12,1601.0,365.0523,365.0523,364.8633,364.9861,1601.0
2021-12-28 14:15:00,386.2,386.65,386.2,386.65,777.0,365.0618,365.4871,365.0618,365.4871,777.0
2021-12-28 14:20:00,386.3,386.38,386.06,386.06,1277.0,365.1563,365.2319,364.9294,364.9294,1277.0
2021-12-28 14:25:00,385.86,385.86,385.85,385.86,300.0,364.7404,364.7404,364.7309,364.7404,300.0
2021-12-28 14:30:00,385.78,385.96,385.53,385.62,2051.0,364.6648,364.8349,364.4284,364.5135,2051.0
2021-12-28 14:35:00,385.61,385.64,385.35,385.63,1300.0,364.5041,364.5324,364.2583,364.523,1300.0
2021-12-28 14:40:00,385.71,385.89,385.62,385.89,1100.0,364.5986,364.7687,364.5135,364.7687,1100.0
2021-12-28 14:45:00,385.77,386.0,385.76,385.9,1000.0,364.6553,364.8727,364.6458,364.7782,1000.0
2021-12-28 14:50:00,385.87,385.91,385.58,385.61,1204.0,364.7498,364.7876,364.4757,364.5041,1204.0
2021-12-28 14:55:00,385.87,385.92,385.57,385.92,1200.0,364.7498,364.7971,364.4662,364.7971,1200.0
2021-12-28 15:00:00,385.76,385.88,385.37,385.44,1440.0,364.6458,364.7593,364.2772,364.3434,1440.0
2021-12-28 15:05:00,385.55,386.06,385.55,386.06,2279.0,364.4473,364.9294,364.4473,364.9294,2279.0
2021-12-28 15:10:00,386.0,386.32,385.89,386.28,1749.0,364.8727,365.1752,364.7687,365.1374,1749.0
2021-12-28 15:15:00,386.22,386.46,386.0,386.1,2219.0,365.0807,365.3075,364.8727,364.9672,2219.0
2021-12-28 15:20:00,386.1,386.22,385.75,385.75,1900.0,364.9672,365.0807,364.6364,364.6364,1900.0
2021-12-28 15:25:00,385.85,386.09,385.73,386.04,1601.0,364.7309,364.9578,364.6175,364.9105,1601.0
2021-12-28 15:30:00,385.87,385.97,385.32,385.67,3105.0,364.7498,364.8444,364.2299,364.5608,3105.0
2021-12-28 15:35:00,385.46,385.63,385.15,385.4,2700.0,364.3623,364.523,364.0692,364.3056,2700.0
2021-12-28 15:40:00,385.19,385.66,385.16,385.43,4878.0,364.107,364.5513,364.0787,364.3339,4878.0
2021-12-28 15:45:00,385.5,386.04,385.5,385.85,3373.0,364.4001,364.9105,364.4001,364.7309,3373.0
2021-12-28 15:50:00,385.6,385.6,385.1,385.25,10002.0,364.4946,364.4946,364.022,364.1638,10002.0
2021-12-28 15:55:00,385.19,385.64,385.09,385.64,12325.0,364.107,364.5324,364.0125,364.5324,12325.0
2021-12-29 09:30:00,386.87,386.87,384.22,384.28,3818.0,365.6951,365.6951,363.1901,363.2469,3818.0
2021-12-29 09:35:00,385.36,385.71,384.44,384.89,1000.0,364.2677,364.5986,363.3981,363.8235,1000.0
2021-12-29 09:40:00,385.85,386.75,385.23,386.27,1947.0,364.7309,365.5817,364.1449,365.1279,1947.0
2021-12-29 09:45:00,386.03,386.03,385.05,385.42,1209.0,364.9011,364.9011,363.9747,364.3245,1209.0
2021-12-29 09:50:00,385.41,385.87,384.83,385.56,2053.0,364.315,364.7498,363.7668,364.4568,2053.0
2021-12-29 09:55:00,385.57,385.57,385.38,385.5,1591.0,364.4662,364.4662,364.2866,364.4001,1591.0
2021-12-29 10:00:00,385.34,385.34,384.57,384.57,904.0,364.2488,364.2488,363.521,363.521,904.0
2021-12-29 10:05:00,384.84,385.26,384.66,385.25,953.0,363.7762,364.1732,363.6061,364.1638,953.0
2021-12-29 10:10:00,385.31,385.5,384.7,385.39,6214.0,364.2205,364.4001,363.6439,364.2961,6214.0
2021-12-29 10:15:00,385.69,386.13,385.48,386.0,1449.0,364.5797,364.9956,364.3812,364.8727,1449.0
2021-12-29 10:20:00,385.81,385.83,385.41,385.77,2110.0,364.6931,364.712,364.315,364.6553,2110.0
2021-12-29 10:25:00,385.47,385.47,384.3,384.33,1200.0,364.3717,364.3717,363.2658,363.2941,1200.0
2021-12-29 10:30:00,384.41,384.82,384.4,384.81,1647.0,363.3697,363.7573,363.3603,363.7478,1647.0
2021-12-29 10:35:00,385.01,385.03,384.83,384.83,725.0,363.9369,363.9558,363.7668,363.7668,725.0
2021-12-29 10:40:00,384.7,384.84,384.33,384.67,1294.0,363.6439,363.7762,363.2941,363.6155,1294.0
2021-12-29 10:45:00,384.63,385.4,384.62,385.4,2616.0,363.5777,364.3056,363.5682,364.3056,2616.0
2021-12-29 10:50:00,385.36,385.36,385.0,385.2,900.0,364.2677,364.2677,363.9274,364.1165,900.0
2021-12-29 10:55:00,385.06,385.41,384.45,384.52,2104.0,363.9842,364.315,363.4076,363.4737,2104.0
2021-12-29 11:00:00,385.08,385.08,384.66,384.66,567.0,364.0031,364.0031,363.6061,363.6061,567.0
2021-12-29 11:05:00,384.71,384.88,384.41,384.87,900.0,363.6533,363.814,363.3697,363.8046,900.0
2021-12-29 11:10:00,384.99,384.99,384.99,384.99,100.0,363.918,363.918,363.918,363.918,100.0
2021-12-29 11:15:00,385.41,385.41,384.94,384.94,500.0,364.315,364.315,363.8707,363.8707,500.0
2021-12-29 11:20:00,385.28,385.29,385.13,385.18,700.0,364.1921,364.2016,364.0503,364.0976,700.0
2021-12-29 11:25:00,385.2,385.2,384.78,384.78,400.0,364.1165,364.1165,363.7195,363.7195,400.0
2021-12-29 11:30:00,384.57,385.07,384.57,385.07,862.0,363.521,363.9936,363.521,363.9936,862.0
2021-12-29 11:35:00,385.08,385.18,384.69,384.79,1100.0,364.0031,364.0976,363.6344,363.7289,1100.0
2021-12-29 11:40:00,384.73,385.2,384.73,385.12,800.0,363.6722,364.1165,363.6722,364.0409,800.0
2021-12-29 11:45:00,385.01,385.22,384.99,385.2,1100.0,363.9369,364.1354,363.918,364.1165,1100.0
2021-12-29 11:50:00,385.26,385.31,385.0,385.29,895.0,364.1732,364.2205,363.9274,364.2016,895.0
2021-12-29 11:55:00,385.43,385.62,384.93,385.08,2242.0,364.3339,364.5135,363.8613,364.0031,2242.0
2021-12-29 12:00:00,385.21,385.21,385.06,385.13,500.0,364.126,364.126,363.9842,364.0503,500.0
2021-12-29 12:05:00,385.15,385.15,384.93,384.99,1500.0,364.0692,364.0692,363.8613,363.918,1500.0
2021-12-29 12:10:00,384.95,384.95,384.64,384.64,840.0,363.8802,363.8802,363.5872,363.5872,840.0
2021-12-29 12:15:00,384.42,384.73,384.42,384.73,1242.0,363.3792,363.6722,363.3792,363.6722,1242.0
2021-12-29 12:20:00,384.68,384.7,384.4,384.4,1633.0,363.625,363.6439,363.3603,363.3603,1633.0
2021-12-29 12:25:00,384.51,384.8,384.51,384.8,1530.0,363.4643,363.7384,363.4643,363.7384,1530.0
2021-12-29 12:30:00,385.35,385.52,385.18,385.33,1445.0,364.2583,364.419,364.0976,364.2394,1445.0
2021-12-29 12:35:00,385.4,385.42,385.14,385.31,2700.0,364.3056,364.3245,364.0598,364.2205,2700.0
2021-12-29 12:40:00,385.36,385.45,385.33,385.33,800.0,364.2677,364.3528,364.2394,364.2394,800.0
2021-12-29 12:45:00,385.4,385.59,385.25,385.25,3200.0,364.3056,364.4852,364.1638,364.1638,3200.0
2021-12-29 12:50:00,385.29,385.43,385.14,385.24,600.0,364.2016,364.3339,364.0598,364.1543,600.0
2021-12-29 12:55:00,385.32,385.42,385.3,385.38,2308.0,364.2299,364.3245,364.211,364.2866,2308.0
2021-12-29 13:00:00,385.42,385.47,384.86,384.98,2651.0,364.3245,364.3717,363.7951,363.9085,2651.0
2021-12-29 13:05:00,384.87,385.3,384.87,385.3,675.0,363.8046,364.211,363.8046,364.211,675.0
2021-12-29 13:10:00,385.17,385.32,385.08,385.08,600.0,364.0881,364.2299,364.0031,364.0031,600.0
2021-12-29 13:15:00,384.97,385.15,384.8,385.15,1396.0,363.8991,364.0692,363.7384,364.0692,1396.0
2021-12-29 13:20:00,385.08,385.19,385.08,385.19,200.0,364.0031,364.107,364.0031,364.107,200.0
2021-12-29 13:25:00,385.04,385.48,385.04,385.44,1669.0,363.9653,364.3812,363.9653,364.3434,1669.0
2021-12-29 13:30:00,385.31,385.45,385.31,385.36,600.0,364.2205,364.3528,364.2205,364.2677,600.0
2021-12-29 13:35:00,385.44,385.58,385.39,385.41,2634.0,364.3434,364.4757,364.2961,364.315,2634.0
2021-12-29 13:40:00,385.44,385.59,385.22,385.22,2522.0,364.3434,364.4852,364.1354,364.1354,2522.0
2021-12-29 13:45:00,385.38,385.45,385.09,385.23,3146.0,364.2866,364.3528,364.0125,364.1449,3146.0
2021-12-29 13:50:00,385.41,385.41,385.38,385.38,300.0,364.315,364.315,364.2866,364.2866,300.0
2021-12-29 13:55:00,385.42,385.54,385.33,385.53,1100.0,364.3245,364.4379,364.2394,364.4284,1100.0
2021-12-29 14:00:00,385.47,385.47,385.03,385.41,1447.0,364.3717,364.3717,363.9558,364.315,1447.0
2021-12-29 14:05:00,385.41,385.58,385.35,385.41,1051.0,364.315,364.4757,364.2583,364.315,1051.0
2021-12-29 14:10:00,385.5,385.56,385.3,385.53,2743.0,364.4001,364.4568,364.211,364.4284,2743.0
2021-12-29 14:15:00,385.53,385.68,384.99,385.19,1400.0,364.4284,364.5702,363.918,364.107,1400.0
2021-12-29 14:20:00,385.22,385.5,385.22,385.38,1259.0,364.1354,364.4001,364.1354,364.2866,1259.0
2021-12-29 14:25:00,385.43,385.5,385.26,385.4,1455.0,364.3339,364.4001,364.1732,364.3056,1455.0
2021-12-29 14:30:00,385.32,385.38,384.97,385.06,1310.0,364.2299,364.2866,363.8991,363.9842,1310.0
2021-12-29 14:35:00,385.01,385.27,385.01,385.27,457.0,363.9369,364.1827,363.9369,364.1827,457.0
2021-12-29 14:40:00,385.22,385.22,385.22,385.22,100.0,364.1354,364.1354,364.1354,364.1354,100.0
2021-12-29 14:45:00,385.24,385.29,384.9,384.97,2563.0,364.1543,364.2016,363.8329,363.8991,2563.0
2021-12-29 14:50:00,384.97,385.03,384.84,384.93,1414.0,363.8991,363.9558,363.7762,363.8613,1414.0
2021-12-29 14:55:00,384.94,385.12,384.94,385.02,800.0,363.8707,364.0409,363.8707,363.9464,800.0
2021-12-29 15:00:00,385.05,385.19,384.95,385.19,1400.0,363.9747,364.107,363.8802,364.107,1400.0
2021-12-29 15:05:00,385.18,385.68,385.18,385.35,1850.0,364.0976,364.5702,364.0976,364.2583,1850.0
2021-12-29 15:10:00,385.46,385.68,385.19,385.68,2903.0,364.3623,364.5702,364.107,364.5702,2903.0
2021-12-29 15:15:00,385.68,385.68,385.4,385.5,1320.0,364.5702,364.5702,364.3056,364.4001,1320.0
2021-12-29 15:20:00,385.51,385.62,385.29,385.29,2702.0,364.4095,364.5135,364.2016,364.2016,2702.0
2021-12-29 15:25:00,385.32,385.73,385.32,385.73,2909.0,364.2299,364.6175,364.2299,364.6175,2909.0
2021-12-29 15:30:00,385.79,385.81,385.29,385.29,4138.0,364.6742,364.6931,364.2016,364.2016,4138.0
2021-12-29 15:35:00,385.32,385.55,385.24,385.38,2669.0,364.2299,364.4473,364.1543,364.2866,2669.0
2021-12-29 15:40:00,385.35,385.41,385.18,385.32,2448.0,364.2583,364.315,364.0976,364.2299,2448.0
2021-12-29 15:45:00,385.28,385.48,384.97,385.36,6753.0,364.1921,364.3812,363.8991,364.2677,6753.0
2021-12-29 15:50:00,385.48,385.48,384.96,385.17,5642.0,364.3812,364.3812,363.8896,364.0881,5642.0
2021-12-29 15:55:00,385.08,385.19,384.85,384.99,12754.0,364.0031,364.107,363.7857,363.918,12754.0
2021-12-30 09:30:00,385.75,386.96,384.62,386.63,7417.0,364.6364,365.7802,363.5682,365.4682,7417.0
2021-12-30 09:35:00,387.0,387.73,386.99,387.1,2171.0,365.818,366.508,365.8085,365.9125,2171.0
2021-12-30 09:40:00,386.95,387.24,386.63,387.06,700.0,365.7707,366.0448,365.4682,365.8747,700.0
2021-12-30 09:45:00,386.26,386.7,386.1,386.43,3053.0,365.1185,365.5344,364.9672,365.2792,3053.0
2021-12-30 09:50:00,386.72,387.13,386.6,386.78,1425.0,365.5533,365.9409,365.4399,365.61,1425.0
2021-12-30 09:55:00,386.78,386.78,386.07,386.46,2135.0,365.61,365.61,364.9389,365.3075,2135.0
2021-12-30 10:00:00,386.36,386.64,385.96,385.97,3973.0,365.213,365.4777,364.8349,364.8444,3973.0
2021-12-30 10:05:00,386.12,386.53,385.96,386.25,1527.0,364.9861,365.3737,364.8349,365.109,1527.0
2021-12-30 10:10:00,386.25,386.57,386.23,386.57,471.0,365.109,365.4115,365.0901,365.4115,471.0
2021-12-30 10:15:00,386.21,386.41,385.44,385.93,3693.0,365.0712,365.2603,364.3434,364.8065,3693.0
2021-12-30 10:20:00,385.68,385.84,385.59,385.74,732.0,364.5702,364.7215,364.4852,364.6269,732.0
2021-12-30 10:25:00,386.01,386.26,385.81,385.85,2131.0,364.8822,365.1185,364.6931,364.7309,2131.0
2021-12-30 10:30:00,385.92,385.92,385.65,385.89,1169.0,364.7971,364.7971,364.5419,364.7687,1169.0
2021-12-30 10:35:00,385.96,386.32,385.86,385.96,3083.0,364.8349,365.1752,364.7404,364.8349,3083.0
2021-12-30 10:40:00,385.9,386.08,385.84,386.03,1904.0,364.7782,364.9483,364.7215,364.9011,1904.0
2021-12-30 10:45:00,386.15,386.15,385.9,386.04,1120.0,365.0145,365.0145,364.7782,364.9105,1120.0
2021-12-30 10:50:00,386.08,386.22,386.0,386.22,900.0,364.9483,365.0807,364.8727,365.0807,900.0
2021-12-30 10:55:00,386.13,386.13,385.83,385.92,10510.0,364.9956,364.9956,364.712,364.7971,10510.0
2021-12-30 11:00:00,385.92,386.06,385.92,385.99,700.0,364.7971,364.9294,364.7971,364.8633,700.0
2021-12-30 11:05:00,385.83,385.83,385.45,385.47,1485.0,364.712,364.712,364.3528,364.3717,1485.0
2021-12-30 11:10:00,385.51,385.56,385.48,385.49,700.0,364.4095,364.4568,364.3812,364.3906,700.0
2021-12-30 11:15:00,385.31,385.57,385.31,385.42,1520.0,364.2205,364.4662,364.2205,364.3245,1520.0
2021-12-30 11:20:00,385.32,385.54,385.26,385.35,989.0,364.2299,364.4379,364.1732,364.2583,989.0
2021-12-30 11:25:00,385.35,385.43,385.23,385.32,2200.0,364.2583,364.3339,364.1449,364.2299,2200.0
2021-12-30 11:30:00,385.33,385.65,385.29,385.65,9815.0,364.2394,364.5419,364.2016,364.5419,9815.0
2021-12-30 11:35:00,385.73,385.73,385.39,385.39,388.0,364.6175,364.6175,364.2961,364.2961,388.0
2021-12-30 11:40:00,385.77,385.95,385.53,385.53,1500.0,364.6553,364.8254,364.4284,364.4284,1500.0
2021-12-30 11:45:00,385.58,385.95,385.58,385.89,500.0,364.4757,364.8254,364.4757,364.7687,500.0
2021-12-30 11:50:00,385.68,385.9,385.67,385.9,1000.0,364.5702,364.7782,364.5608,364.7782,1000.0
2021-12-30 11:55:00,385.83,385.83,385.54,385.55,1881.0,364.712,364.712,364.4379,364.4473,1881.0
2021-12-30 12:00:00,385.46,385.56,385.42,385.46,1373.0,364.3623,364.4568,364.3245,364.3623,1373.0
2021-12-30 12:05:00,385.44,385.51,385.34,385.51,900.0,364.3434,364.4095,364.2488,364.4095,900.0
2021-12-30 12:10:00,385.56,385.57,385.4,385.41,800.0,364.4568,364.4662,364.3056,364.315,800.0
2021-12-30 12:15:00,385.65,385.69,385.57,385.62,1307.0,364.5419,364.5797,364.4662,364.5135,1307.0
2021-12-30 12:20:00,385.59,385.63,385.46,385.6,1146.0,364.4852,364.523,364.3623,364.4946,1146.0
2021-12-30 12:25:00,385.68,385.68,385.58,385.58,500.0,364.5702,364.5702,364.4757,364.4757,500.0
2021-12-30 12:30:00,385.67,385.86,385.66,385.79,1553.0,364.5608,364.7404,364.5513,364.6742,1553.0
2021-12-30 12:35:00,385.72,385.75,385.38,385.66,1872.0,364.608,364.6364,364.2866,364.5513,1872.0
2021-12-30 12:40:00,385.53,385.72,385.5,385.69,1200.0,364.4284,364.608,364.4001,364.5797,1200.0
2021-12-30 12:45:00,385.75,385.97,385.75,385.95,581.0,364.6364,364.8444,364.6364,364.8254,581.0
2021-12-30 12:50:00,385.99,386.01,385.91,385.91,1188.0,364.8633,364.8822,364.7876,364.7876,1188.0
2021-12-30 12:55:00,385.7,385.92,385.7,385.92,800.0,364.5891,364.7971,364.5891,364.7971,800.0
2021-12-30 13:00:00,385.91,385.91,385.75,385.91,1588.0,364.7876,364.7876,364.6364,364.7876,1588.0
2021-12-30 13:05:00,385.9,385.94,385.7,385.93,851.0,364.7782,364.816,364.5891,364.8065,851.0
2021-12-30 13:10:00,385.75,385.89,385.75,385.88,700.0,364.6364,364.7687,364.6364,364.7593,700.0
2021-12-30 13:15:00,385.99,385.99,385.67,385.67,1243.0,364.8633,364.8633,364.5608,364.5608,1243.0
2021-12-30 13:20:00,385.52,385.65,385.45,385.59,1800.0,364.419,364.5419,364.3528,364.4852,1800.0
2021-12-30 13:25:00,385.65,385.65,385.5,385.5,393.0,364.5419,364.5419,364.4001,364.4001,393.0
2021-12-30 13:30:00,385.57,385.65,385.57,385.61,700.0,364.4662,364.5419,364.4662,364.5041,700.0
2021-12-30 13:35:00,385.61,385.61,385.52,385.55,463.0,364.5041,364.5041,364.419,364.4473,463.0
2021-12-30 13:40:00,385.51,385.92,385.51,385.92,1941.0,364.4095,364.7971,364.4095,364.7971,1941.0
2021-12-30 13:45:00,385.98,386.19,385.98,386.14,1301.0,364.8538,365.0523,364.8538,365.0051,1301.0
2021-12-30 13:50:00,386.07,386.14,385.92,385.92,2872.0,364.9389,365.0051,364.7971,364.7971,2872.0
2021-12-30 13:55:00,385.99,385.99,385.68,385.68,700.0,364.8633,364.8633,364.5702,364.5702,700.0
2021-12-30 14:00:00,385.77,386.04,385.77,385.91,700.0,364.6553,364.9105,364.6553,364.7876,700.0
2021-12-30 14:05:00,385.78,386.11,385.76,386.04,1300.0,364.6648,364.9767,364.6458,364.9105,1300.0
2021-12-30 14:10:00,385.87,386.21,385.87,386.21,1300.0,364.7498,365.0712,364.7498,365.0712,1300.0
2021-12-30 14:15:00,386.11,386.15,386.02,386.15,1491.0,364.9767,365.0145,364.8916,365.0145,1491.0
2021-12-30 14:20:00,386.19,386.34,386.08,386.34,595.0,365.0523,365.1941,364.9483,365.1941,595.0
2021-12-30 14:25:00,386.34,386.56,386.34,386.48,430.0,365.1941,365.4021,365.1941,365.3264,430.0
2021-12-30 14:30:00,386.42,386.45,386.35,386.35,1100.0,365.2697,365.2981,365.2036,365.2036,1100.0
2021-12-30 14:35:00,386.46,386.6,386.42,386.5,594.0,365.3075,365.4399,365.2697,365.3453,594.0
2021-12-30 14:40:00,386.53,386.61,386.46,386.57,1020.0,365.3737,365.4493,365.3075,365.4115,1020.0
2021-12-30 14:45:00,386.5,386.67,386.5,386.61,900.0,365.3453,365.506,365.3453,365.4493,900.0
2021-12-30 14:50:00,386.55,386.83,386.55,386.6,401.0,365.3926,365.6573,365.3926,365.4399,401.0
2021-12-30 14:55:00,386.64,386.68,386.57,386.57,925.0,365.4777,365.5155,365.4115,365.4115,925.0
2021-12-30 15:00:00,386.49,386.74,386.34,386.74,4140.0,365.3359,365.5722,365.1941,365.5722,4140.0
2021-12-30 15:05:00,386.7,386.7,386.39,386.65,1650.0,365.5344,365.5344,365.2414,365.4871,1650.0
2021-12-30 15:10:00,386.71,387.11,386.64,387.03,3118.0,365.5439,365.922,365.4777,365.8463,3118.0
2021-12-30 15:15:00,387.1,387.19,386.95,387.03,2250.0,365.9125,365.9976,365.7707,365.8463,2250.0
2021-12-30 15:20:00,387.04,387.15,386.94,386.94,1578.0,365.8558,365.9598,365.7613,365.7613,1578.0
2021-12-30 15:25:00,386.87,387.04,386.58,386.7,3183.0,365.6951,365.8558,365.421,365.5344,3183.0
2021-12-30 15:30:00,386.57,386.6,386.22,386.31,3487.0,365.4115,365.4399,365.0807,365.1657,3487.0
2021-12-30 15:35:00,386.32,386.38,386.1,386.24,2501.0,365.1752,365.2319,364.9672,365.0996,2501.0
2021-12-30 15:40:00,386.1,386.19,385.75,385.75,3700.0,364.9672,365.0523,364.6364,364.6364,3700.0
2021-12-30 15:45:00,385.76,385.79,385.27,385.46,6812.0,364.6458,364.6742,364.1827,364.3623,6812.0
2021-12-30 15:50:00,385.39,385.47,384.75,385.07,7464.0,364.2961,364.3717,363.6911,363.9936,7464.0
2021-12-30 15:55:00,385.04,385.1,384.2,384.66,19892.0,363.9653,364.022,363.1712,363.6061,19892.0
2021-12-31 09:30:00,384.01,385.16,384.01,385.15,3012.0,362.9916,364.0787,362.9916,364.0692,3012.0
2021-12-31 09:35:00,385.64,385.64,384.58,384.59,2003.0,364.5324,364.5324,363.5304,363.5399,2003.0
2021-12-31 09:40:00,384.53,385.13,384.29,384.73,1700.0,363.4832,364.0503,363.2563,363.6722,1700.0
2021-12-31 09:45:00,384.48,384.9,384.02,384.1,2058.0,363.4359,363.8329,363.0011,363.0767,2058.0
2021-12-31 09:50:00,385.05,385.11,384.13,384.13,1426.0,363.9747,364.0314,363.1051,363.1051,1426.0
2021-12-31 09:55:00,384.53,384.53,384.03,384.13,1075.0,363.4832,363.4832,363.0105,363.1051,1075.0
2021-12-31 10:00:00,384.13,385.55,384.13,385.46,19133.0,363.1051,364.4473,363.1051,364.3623,19133.0
2021-12-31 10:05:00,385.17,385.32,384.94,385.13,627.0,364.0881,364.2299,363.8707,364.0503,627.0
2021-12-31 10:10:00,385.15,385.47,384.99,385.23,1894.0,364.0692,364.3717,363.918,364.1449,1894.0
2021-12-31 10:15:00,384.95,385.16,384.5,384.75,1747.0,363.8802,364.0787,363.4548,363.6911,1747.0
2021-12-31 10:20:00,384.94,385.14,384.9,385.1,1607.0,363.8707,364.0598,363.8329,364.022,1607.0
2021-12-31 10:25:00,385.06,385.46,384.72,385.46,1816.0,363.9842,364.3623,363.6628,364.3623,1816.0
2021-12-31 10:30:00,385.42,385.42,384.49,384.79,1200.0,364.3245,364.3245,363.4454,363.7289,1200.0
2021-12-31 10:35:00,384.72,384.94,384.39,384.4,1921.0,363.6628,363.8707,363.3508,363.3603,1921.0
2021-12-31 10:40:00,384.59,384.59,383.98,384.52,1000.0,363.5399,363.5399,362.9633,363.4737,1000.0
2021-12-31 10:45:00,384.5,384.96,384.5,384.8,2637.0,363.4548,363.8896,363.4548,363.7384,2637.0
2021-12-31 10:50:00,385.01,385.02,384.77,384.77,500.0,363.9369,363.9464,363.71,363.71,500.0
2021-12-31 10:55:00,384.96,385.51,384.96,385.51,1218.0,363.8896,364.4095,363.8896,364.4095,1218.0
2021-12-31 11:00:00,385.46,385.46,384.73,385.05,1000.0,364.3623,364.3623,363.6722,363.9747,1000.0
2021-12-31 11:05:00,385.34,385.36,385.24,385.35,500.0,364.2488,364.2677,364.1543,364.2583,500.0
2021-12-31 11:10:00,385.3,385.88,385.17,385.61,1116.0,364.211,364.7593,364.0881,364.5041,1116.0
2021-12-31 11:15:00,385.66,385.82,385.3,385.3,840.0,364.5513,364.7026,364.211,364.211,840.0
2021-12-31 11:20:00,385.46,385.46,385.04,385.09,800.0,364.3623,364.3623,363.9653,364.0125,800.0
2021-12-31 11:25:00,385.19,385.2,384.63,384.63,1311.0,364.107,364.1165,363.5777,363.5777,1311.0
2021-12-31 11:30:00,384.86,384.93,384.67,384.75,950.0,363.7951,363.8613,363.6155,363.6911,950.0
2021-12-31 11:35:00,384.84,385.06,384.81,384.95,1360.0,363.7762,363.9842,363.7478,363.8802,1360.0
2021-12-31 11:40:00,384.76,385.44,384.76,385.43,610.0,363.7006,364.3434,363.7006,364.3339,610.0
2021-12-31 11:45:00,385.38,385.42,385.07,385.1,700.0,364.2866,364.3245,363.9936,364.022,700.0
2021-12-31 11:50:00,385.15,385.19,385.0,385.0,1101.0,364.0692,364.107,363.9274,363.9274,1101.0
2021-12-31 11:55:00,385.0,385.0,384.8,384.81,900.0,363.9274,363.9274,363.7384,363.7478,900.0
2021-12-31 12:00:00,385.0,385.03,384.83,384.89,1562.0,363.9274,363.9558,363.7668,363.8235,1562.0
2021-12-31 12:05:00,384.46,384.69,384.21,384.21,3073.0,363.417,363.6344,363.1807,363.1807,3073.0
2021-12-31 12:10:00,384.41,384.53,384.29,384.51,3500.0,363.3697,363.4832,363.2563,363.4643,3500.0
2021-12-31 12:15:00,384.29,384.6,384.29,384.52,1426.0,363.2563,363.5493,363.2563,363.4737,1426.0
2021-12-31 12:20:00,384.52,385.14,384.47,385.14,2297.0,363.4737,364.0598,363.4265,364.0598,2297.0
2021-12-31 12:25:00,384.95,385.27,384.95,385.01,800.0,363.8802,364.1827,363.8802,363.9369,800.0
2021-12-31 12:30:00,384.79,385.12,384.79,385.11,700.0,363.7289,364.0409,363.7289,364.0314,700.0
2021-12-31 12:35:00,385.21,385.48,385.21,385.41,1000.0,364.126,364.3812,364.126,364.315,1000.0
2021-12-31 12:40:00,385.47,385.85,385.46,385.66,1549.0,364.3717,364.7309,364.3623,364.5513,1549.0
2021-12-31 12:45:00,385.68,385.89,385.41,385.72,900.0,364.5702,364.7687,364.315,364.608,900.0
2021-12-31 12:50:00,385.9,386.1,385.7,385.71,1750.0,364.7782,364.9672,364.5891,364.5986,1750.0
2021-12-31 12:55:00,385.9,386.32,385.81,386.32,800.0,364.7782,365.1752,364.6931,365.1752,800.0
2021-12-31 13:00:00,386.1,386.29,385.9,386.16,2209.0,364.9672,365.1468,364.7782,365.024,2209.0
2021-12-31 13:05:00,386.06,386.46,386.05,386.43,1600.0,364.9294,365.3075,364.92,365.2792,1600.0
2021-12-31 13:10:00,386.43,386.51,386.26,386.26,1532.0,365.2792,365.3548,365.1185,365.1185,1532.0
2021-12-31 13:15:00,386.06,386.16,386.06,386.15,500.0,364.9294,365.024,364.9294,365.0145,500.0
2021-12-31 13:20:00,386.16,386.38,386.05,386.13,1101.0,365.024,365.2319,364.92,364.9956,1101.0
2021-12-31 13:25:00,386.22,386.4,386.22,386.4,400.0,365.0807,365.2508,365.0807,365.2508,400.0
2021-12-31 13:30:00,386.43,386.48,386.32,386.48,2100.0,365.2792,365.3264,365.1752,365.3264,2100.0
2021-12-31 13:35:00,386.37,386.52,386.29,386.41,3158.0,365.2225,365.3643,365.1468,365.2603,3158.0
2021-12-31 13:40:00,386.46,386.46,385.71,386.11,1942.0,365.3075,365.3075,364.5986,364.9767,1942.0
2021-12-31 13:45:00,385.74,386.2,385.74,386.03,800.0,364.6269,365.0618,364.6269,364.9011,800.0
2021-12-31 13:50:00,386.2,386.44,386.04,386.44,1815.0,365.0618,365.2886,364.9105,365.2886,1815.0
2021-12-31 13:55:00,386.47,386.47,385.82,386.11,1860.0,365.317,365.317,364.7026,364.9767,1860.0
2021-12-31 14:00:00,386.51,386.66,386.37,386.37,2853.0,365.3548,365.4966,365.2225,365.2225,2853.0
2021-12-31 14:05:00,386.44,386.8,386.42,386.73,1983.0,365.2886,365.6289,365.2697,365.5628,1983.0
2021-12-31 14:10:00,386.75,386.98,386.61,386.65,929.0,365.5817,365.7991,365.4493,365.4871,929.0
2021-12-31 14:15:00,387.02,387.02,386.37,386.58,1251.0,365.8369,365.8369,365.2225,365.421,1251.0
2021-12-31 14:20:00,386.53,386.81,386.52,386.66,600.0,365.3737,365.6384,365.3643,365.4966,600.0
2021-12-31 14:25:00,386.78,387.02,386.68,386.97,1692.0,365.61,365.8369,365.5155,365.7896,1692.0
2021-12-31 14:30:00,387.1,387.36,387.1,387.26,1150.0,365.9125,366.1583,365.9125,366.0637,1150.0
2021-12-31 14:35:00,387.3,387.35,387.11,387.27,3300.0,366.1016,366.1488,365.922,366.0732,3300.0
2021-12-31 14:40:00,387.22,387.22,386.96,386.97,800.0,366.0259,366.0259,365.7802,365.7896,800.0
2021-12-31 14:45:00,386.88,387.1,386.63,386.63,1100.0,365.7045,365.9125,365.4682,365.4682,1100.0
2021-12-31 14:50:00,386.55,386.79,386.55,386.66,1050.0,365.3926,365.6195,365.3926,365.4966,1050.0
2021-12-31 14:55:00,386.78,386.83,386.62,386.79,1200.0,365.61,365.6573,365.4588,365.6195,1200.0
2021-12-31 15:00:00,386.95,387.28,386.81,387.28,1238.0,365.7707,366.0827,365.6384,366.0827,1238.0
2021-12-31 15:05:00,387.12,387.34,387.05,387.22,1659.0,365.9314,366.1394,365.8652,366.0259,1659.0
2021-12-31 15:10:00,387.1,387.21,387.07,387.08,901.0,365.9125,366.0165,365.8841,365.8936,901.0
2021-12-31 15:15:00,387.22,387.48,387.07,387.31,2071.0,366.0259,366.2717,365.8841,366.111,2071.0
2021-12-31 15:20:00,387.3,387.43,387.2,387.22,1300.0,366.1016,366.2244,366.007,366.0259,1300.0
2021-12-31 15:25:00,387.42,388.08,387.4,387.83,2502.0,366.215,366.8389,366.1961,366.6025,2502.0
2021-12-31 15:30:00,387.68,387.68,387.4,387.42,1839.0,366.4608,366.4608,366.1961,366.215,1839.0
2021-12-31 15:35:00,387.48,388.15,387.48,388.15,2550.0,366.2717,366.905,366.2717,366.905,2550.0
2021-12-31 15:40:00,388.1,388.21,387.76,387.92,3600.0,366.8578,366.9618,366.5364,366.6876,3600.0
2021-12-31 15:45:00,387.8,388.0,387.55,387.6,5785.0,366.5742,366.7632,366.3379,366.3851,5785.0
2021-12-31 15:50:00,387.73,387.76,386.95,386.97,8988.0,366.508,366.5364,365.7707,365.7896,8988.0
2021-12-31 15:55:00,386.99,387.3,386.73,387.21,19871.0,365.8085,366.1016,365.5628,366.0165,19871.0
2022-01-03 09:30:00,386.95,387.25,386.07,386.52,7853.0,365.7707,366.0543,364.9389,365.3643,7853.0
2022-01-03 09:35:00,386.95,388.07,386.06,387.11,2848.0,365.7707,366.8294,364.9294,365.922,2848.0
2022-01-03 09:40:00,387.35,387.58,386.3,386.99,1782.0,366.1488,366.3662,365.1563,365.8085,1782.0
2022-01-03 09:45:00,386.38,386.38,384.6,385.71,2985.0,365.2319,365.2319,363.5493,364.5986,2985.0
2022-01-03 09:50:00,386.47,387.65,386.47,386.99,2898.0,365.317,366.4324,365.317,365.8085,2898.0
2022-01-03 09:55:00,386.81,387.45,386.08,386.85,2646.0,365.6384,366.2433,364.9483,365.6762,2646.0
2022-01-03 10:00:00,387.21,387.21,385.02,385.07,3014.0,366.0165,366.0165,363.9464,363.9936,3014.0
2022-01-03 10:05:00,384.92,385.16,384.21,384.25,1344.0,363.8518,364.0787,363.1807,363.2185,1344.0
2022-01-03 10:10:00,384.82,385.66,384.77,385.51,3109.0,363.7573,364.5513,363.71,364.4095,3109.0
2022-01-03 10:15:00,385.18,385.87,384.99,385.87,2843.0,364.0976,364.7498,363.918,364.7498,2843.0
2022-01-03 10:20:00,385.93,385.96,385.29,385.45,2814.0,364.8065,364.8349,364.2016,364.3528,2814.0
2022-01-03 10:25:00,385.25,386.18,385.16,386.18,5629.0,364.1638,365.0429,364.0787,365.0429,5629.0
2022-01-03 10:30:00,386.1,386.1,384.55,384.79,6174.0,364.9672,364.9672,363.5021,363.7289,6174.0
2022-01-03 10:35:00,384.62,385.36,384.24,385.06,2437.0,363.5682,364.2677,363.209,363.9842,2437.0
2022-01-03 10:40:00,384.99,385.11,384.03,385.1,2768.0,363.918,364.0314,363.0105,364.022,2768.0
2022-01-03 10:45:00,384.72,385.7,384.72,385.23,1365.0,363.6628,364.5891,363.6628,364.1449,1365.0
2022-01-03 10:50:00,385.23,385.23,383.97,384.19,3454.0,364.1449,364.1449,362.9538,363.1618,3454.0
2022-01-03 10:55:00,384.87,385.3,384.6,385.3,1141.0,363.8046,364.211,363.5493,364.211,1141.0
2022-01-03 11:00:00,384.59,384.91,384.23,384.67,2459.0,363.5399,363.8424,363.1996,363.6155,2459.0
2022-01-03 11:05:00,384.33,384.35,384.01,384.02,1501.0,363.2941,363.313,362.9916,363.0011,1501.0
2022-01-03 11:10:00,384.02,384.13,383.82,384.05,4020.0,363.0011,363.1051,362.812,363.0294,4020.0
2022-01-03 11:15:00,384.3,384.36,383.82,384.26,1972.0,363.2658,363.3225,362.812,363.2279,1972.0
2022-01-03 11:20:00,384.16,384.43,383.79,384.38,2284.0,363.1334,363.3886,362.7837,363.3414,2284.0
2022-01-03 11:25:00,384.36,384.46,384.12,384.22,2176.0,363.3225,363.417,363.0956,363.1901,2176.0
2022-01-03 11:30:00,384.2,384.31,384.05,384.21,2685.0,363.1712,363.2752,363.0294,363.1807,2685.0
2022-01-03 11:35:00,384.01,384.01,383.12,383.13,1700.0,362.9916,362.9916,362.1503,362.1598,1700.0
2022-01-03 11:40:00,383.45,384.21,383.37,383.97,1672.0,362.4623,363.1807,362.3867,362.9538,1672.0
2022-01-03 11:45:00,384.06,384.06,383.69,383.81,1492.0,363.0389,363.0389,362.6891,362.8026,1492.0
2022-01-03 11:50:00,383.89,384.17,383.71,384.17,1300.0,362.8782,363.1429,362.7081,363.1429,1300.0
2022-01-03 11:55:00,384.24,384.39,384.2,384.27,1122.0,363.209,363.3508,363.1712,363.2374,1122.0
2022-01-03 12:00:00,384.12,384.5,384.12,384.23,3008.0,363.0956,363.4548,363.0956,363.1996,3008.0
2022-01-03 12:05:00,384.21,384.52,384.19,384.38,2970.0,363.1807,363.4737,363.1618,363.3414,2970.0
2022-01-03 12:10:00,384.28,384.32,383.84,383.88,1805.0,363.2469,363.2847,362.8309,362.8687,1805.0
2022-01-03 12:15:00,383.83,383.99,383.66,383.99,2535.0,362.8215,362.9727,362.6608,362.9727,2535.0
2022-01-03 12:20:00,383.91,384.0,383.8,383.91,4987.0,362.8971,362.9822,362.7931,362.8971,4987.0
2022-01-03 12:25:00,384.03,384.28,383.77,383.78,1500.0,363.0105,363.2469,362.7648,362.7742,1500.0
2022-01-03 12:30:00,383.85,384.18,383.78,384.09,818.0,362.8404,363.1523,362.7742,363.0673,818.0
2022-01-03 12:35:00,384.08,384.09,383.62,383.62,775.0,363.0578,363.0673,362.623,362.623,775.0
2022-01-03 12:40:00,383.8,383.8,383.7,383.7,300.0,362.7931,362.7931,362.6986,362.6986,300.0
2022-01-03 12:45:00,383.69,383.69,383.38,383.62,1882.0,362.6891,362.6891,362.3961,362.623,1882.0
2022-01-03 12:50:00,383.54,383.54,383.12,383.12,1733.0,362.5474,362.5474,362.1503,362.1503,1733.0
2022-01-03 12:55:00,383.2,383.35,382.78,382.79,3801.0,362.226,362.3678,361.829,361.8384,3801.0
2022-01-03 13:00:00,382.91,382.91,382.74,382.84,1000.0,361.9518,361.9518,361.7911,361.8857,1000.0
2022-01-03 13:05:00,382.98,383.08,382.93,382.95,1746.0,362.018,362.1125,361.9707,361.9897,1746.0
2022-01-03 13:10:00,382.83,383.16,382.8,383.16,2541.0,361.8762,362.1882,361.8479,362.1882,2541.0
2022-01-03 13:15:00,383.13,383.33,383.13,383.29,907.0,362.1598,362.3489,362.1598,362.311,907.0
2022-01-03 13:20:00,383.3,383.43,383.3,383.42,211.0,362.3205,362.4434,362.3205,362.4339,211.0
2022-01-03 13:25:00,383.18,383.47,383.18,383.3,2839.0,362.2071,362.4812,362.2071,362.3205,2839.0
2022-01-03 13:30:00,383.29,383.37,382.93,383.24,2596.0,362.311,362.3867,361.9707,362.2638,2596.0
2022-01-03 13:35:00,383.19,383.27,383.05,383.05,1502.0,362.2165,362.2921,362.0842,362.0842,1502.0
2022-01-03 13:40:00,382.93,383.24,382.86,383.24,2100.0,361.9707,362.2638,361.9046,362.2638,2100.0
2022-01-03 13:45:00,383.16,383.16,383.0,383.0,1450.0,362.1882,362.1882,362.0369,362.0369,1450.0
2022-01-03 13:50:00,383.1,383.44,383.0,383.44,2205.0,362.1314,362.4528,362.0369,362.4528,2205.0
2022-01-03 13:55:00,383.52,383.85,383.51,383.85,1375.0,362.5285,362.8404,362.519,362.8404,1375.0
2022-01-03 14:00:00,383.9,383.93,383.65,383.66,1099.0,362.8877,362.916,362.6513,362.6608,1099.0
2022-01-03 14:05:00,383.69,384.81,383.63,384.5,2337.0,362.6891,363.7478,362.6324,363.4548,2337.0
2022-01-03 14:10:00,384.56,384.74,384.38,384.38,1811.0,363.5115,363.6817,363.3414,363.3414,1811.0
2022-01-03 14:15:00,384.28,384.4,384.0,384.31,1300.0,363.2469,363.3603,362.9822,363.2752,1300.0
2022-01-03 14:20:00,384.11,384.28,384.0,384.16,1702.0,363.0862,363.2469,362.9822,363.1334,1702.0
2022-01-03 14:25:00,384.21,384.39,384.11,384.2,1600.0,363.1807,363.3508,363.0862,363.1712,1600.0
2022-01-03 14:30:00,384.24,384.42,383.95,384.38,11860.0,363.209,363.3792,362.9349,363.3414,11860.0
2022-01-03 14:35:00,384.26,384.26,383.84,383.96,1726.0,363.2279,363.2279,362.8309,362.9444,1726.0
2022-01-03 14:40:00,384.17,384.47,384.04,384.36,1975.0,363.1429,363.4265,363.02,363.3225,1975.0
2022-01-03 14:45:00,384.36,384.39,384.16,384.16,1376.0,363.3225,363.3508,363.1334,363.1334,1376.0
2022-01-03 14:50:00,384.21,384.28,384.12,384.2,1902.0,363.1807,363.2469,363.0956,363.1712,1902.0
2022-01-03 14:55:00,384.23,384.36,384.15,384.32,1821.0,363.1996,363.3225,363.124,363.2847,1821.0
2022-01-03 15:00:00,384.47,384.65,384.18,384.31,3215.0,363.4265,363.5966,363.1523,363.2752,3215.0
2022-01-03 15:05:00,384.36,384.39,384.2,384.23,3349.0,363.3225,363.3508,363.1712,363.1996,3349.0
2022-01-03 15:10:00,384.2,384.4,384.16,384.16,1712.0,363.1712,363.3603,363.1334,363.1334,1712.0
2022-01-03 15:15:00,384.2,384.38,383.99,384.16,5457.0,363.1712,363.3414,362.9727,363.1334,5457.0
2022-01-03 15:20:00,384.22,384.38,384.08,384.26,4616.0,363.1901,363.3414,363.0578,363.2279,4616.0
2022-01-03 15:25:00,384.23,384.76,384.2,384.59,2509.0,363.1996,363.7006,363.1712,363.5399,2509.0
2022-01-03 15:30:00,384.7,384.76,384.43,384.73,4145.0,363.6439,363.7006,363.3886,363.6722,4145.0
2022-01-03 15:35:00,384.94,385.16,384.36,384.66,4211.0,363.8707,364.0787,363.3225,363.6061,4211.0
2022-01-03 15:40:00,384.49,384.65,384.06,384.2,3500.0,363.4454,363.5966,363.0389,363.1712,3500.0
2022-01-03 15:45:00,384.13,385.54,384.13,385.54,4444.0,363.1051,364.4379,363.1051,364.4379,4444.0
2022-01-03 15:50:00,385.18,385.71,384.64,385.17,8277.0,364.0976,364.5986,363.5872,364.0881,8277.0
2022-01-03 15:55:00,384.81,385.63,384.65,385.55,35050.0,363.7478,364.523,363.5966,364.4473,35050.0
2022-01-04 09:30:00,387.54,389.0,387.54,388.74,6090.0,366.3284,367.7085,366.3284,367.4627,6090.0
2022-01-04 09:35:00,389.16,389.16,388.4,388.44,1338.0,367.8598,367.8598,367.1414,367.1792,1338.0
2022-01-04 09:40:00,388.72,389.62,388.13,389.19,2610.0,367.4438,368.2946,366.8861,367.8881,2610.0
2022-01-04 09:45:00,388.74,390.15,388.37,389.61,4623.0,367.4627,368.7956,367.113,368.2851,4623.0
2022-01-04 09:50:00,389.58,390.66,389.57,390.63,1556.0,368.2568,369.2777,368.2473,369.2493,1556.0
2022-01-04 09:55:00,390.27,390.85,389.55,390.4,3055.0,368.909,369.4573,368.2284,369.0319,3055.0
2022-01-04 10:00:00,390.19,391.25,390.19,390.61,2432.0,368.8334,369.8354,368.8334,369.2304,2432.0
2022-01-04 10:05:00,390.72,391.5,390.72,391.44,3052.0,369.3344,370.0717,369.3344,370.015,3052.0
2022-01-04 10:10:00,391.55,391.8,391.48,391.79,2053.0,370.1189,370.3553,370.0528,370.3458,2053.0
2022-01-04 10:15:00,391.85,391.85,391.14,391.14,2810.0,370.4025,370.4025,369.7314,369.7314,2810.0
2022-01-04 10:20:00,391.19,391.41,391.03,391.1,1301.0,369.7786,369.9866,369.6274,369.6936,1301.0
2022-01-04 10:25:00,391.78,391.8,391.1,391.69,2744.0,370.3364,370.3553,369.6936,370.2513,2744.0
2022-01-04 10:30:00,391.5,391.65,390.54,390.9,3523.0,370.0717,370.2135,369.1642,369.5045,3523.0
2022-01-04 10:35:00,390.77,391.8,390.73,391.62,3400.0,369.3816,370.3553,369.3438,370.1851,3400.0
2022-01-04 10:40:00,391.87,392.15,391.56,391.94,6826.0,370.4214,370.6861,370.1284,370.4876,6826.0
2022-01-04 10:45:00,391.89,392.85,391.61,392.85,5594.0,370.4403,371.3478,370.1757,371.3478,5594.0
2022-01-04 10:50:00,392.62,393.24,392.46,393.24,2469.0,371.1304,371.7164,370.9791,371.7164,2469.0
2022-01-04 10:55:00,393.68,393.93,393.17,393.49,2651.0,372.1324,372.3687,371.6503,371.9528,2651.0
2022-01-04 11:00:00,393.27,394.19,393.23,393.73,2900.0,371.7448,372.6144,371.707,372.1796,2900.0
2022-01-04 11:05:00,393.61,394.89,393.61,394.89,2145.0,372.0662,373.2761,372.0662,373.2761,2145.0
2022-01-04 11:10:00,394.44,394.47,393.75,394.26,1235.0,372.8508,372.8791,372.1985,372.6806,1235.0
2022-01-04 11:15:00,394.21,394.31,393.51,393.82,1900.0,372.6333,372.7279,371.9717,372.2647,1900.0
2022-01-04 11:20:00,393.73,394.34,393.65,394.34,1457.0,372.1796,372.7562,372.104,372.7562,1457.0
2022-01-04 11:25:00,394.39,394.39,393.79,393.79,1150.0,372.8035,372.8035,372.2363,372.2363,1150.0
2022-01-04 11:30:00,393.83,393.86,393.45,393.86,600.0,372.2741,372.3025,371.9149,372.3025,600.0
2022-01-04 11:35:00,393.58,393.93,393.33,393.87,2000.0,372.0378,372.3687,371.8015,372.312,2000.0
2022-01-04 11:40:00,393.78,393.78,393.29,393.69,1344.0,372.2269,372.2269,371.7637,372.1418,1344.0
2022-01-04 11:45:00,393.96,394.49,393.95,394.26,1100.0,372.397,372.898,372.3876,372.6806,1100.0
2022-01-04 11:50:00,394.36,394.81,394.35,394.75,2503.0,372.7751,373.2005,372.7657,373.1438,2503.0
2022-01-04 11:55:00,394.12,394.49,394.12,394.37,1066.0,372.5483,372.898,372.5483,372.7846,1066.0
2022-01-04 12:00:00,394.53,395.0,394.08,394.94,2943.0,372.9358,373.3801,372.5105,373.3234,2943.0
2022-01-04 12:05:00,394.6,394.84,394.6,394.67,908.0,373.002,373.2289,373.002,373.0682,908.0
2022-01-04 12:10:00,394.77,394.91,394.52,394.58,2126.0,373.1627,373.295,372.9264,372.9831,2126.0
2022-01-04 12:15:00,394.76,394.92,394.53,394.85,2330.0,373.1532,373.3045,372.9358,373.2383,2330.0
2022-01-04 12:20:00,394.87,395.66,394.87,395.66,3004.0,373.2572,374.004,373.2572,374.004,3004.0
2022-01-04 12:25:00,395.53,395.82,395.5,395.61,2040.0,373.8811,374.1552,373.8527,373.9567,2040.0
2022-01-04 12:30:00,395.54,395.6,395.21,395.37,2200.0,373.8906,373.9473,373.5786,373.7299,2200.0
2022-01-04 12:35:00,395.46,395.59,394.88,395.26,8178.0,373.8149,373.9378,373.2667,373.6259,8178.0
2022-01-04 12:40:00,395.44,395.67,395.31,395.65,800.0,373.796,374.0134,373.6731,373.9945,800.0
2022-01-04 12:45:00,395.37,395.53,395.35,395.5,5160.0,373.7299,373.8811,373.711,373.8527,5160.0
2022-01-04 12:50:00,395.42,395.6,395.21,395.6,2089.0,373.7771,373.9473,373.5786,373.9473,2089.0
2022-01-04 12:55:00,395.68,396.35,395.47,396.35,5707.0,374.0229,374.6562,373.8244,374.6562,5707.0
2022-01-04 13:00:00,396.3,396.32,395.88,396.04,2848.0,374.609,374.6279,374.2119,374.3632,2848.0
2022-01-04 13:05:00,396.04,396.88,396.04,396.5,2894.0,374.3632,375.1572,374.3632,374.798,2894.0
2022-01-04 13:10:00,396.51,396.88,396.38,396.88,5534.0,374.8075,375.1572,374.6846,375.1572,5534.0
2022-01-04 13:15:00,396.87,396.96,396.3,396.51,5013.0,375.1478,375.2328,374.609,374.8075,5013.0
2022-01-04 13:20:00,396.86,396.9,396.27,396.71,1800.0,375.1383,375.1761,374.5806,374.9965,1800.0
2022-01-04 13:25:00,396.75,396.75,396.28,396.56,2030.0,375.0343,375.0343,374.59,374.8547,2030.0
2022-01-04 13:30:00,396.5,396.64,396.28,396.48,2551.0,374.798,374.9303,374.59,374.7791,2551.0
2022-01-04 13:35:00,396.47,396.47,396.13,396.13,3158.0,374.7696,374.7696,374.4483,374.4483,3158.0
2022-01-04 13:40:00,396.02,396.35,395.47,396.35,1750.0,374.3443,374.6562,373.8244,374.6562,1750.0
2022-01-04 13:45:00,396.06,396.56,396.05,396.56,600.0,374.3821,374.8547,374.3726,374.8547,600.0
2022-01-04 13:50:00,396.61,396.67,396.37,396.58,672.0,374.902,374.9587,374.6751,374.8736,672.0
2022-01-04 13:55:00,396.52,396.58,396.03,396.09,5292.0,374.8169,374.8736,374.3537,374.4104,5292.0
2022-01-04 14:00:00,396.41,396.89,396.22,396.88,3142.0,374.7129,375.1667,374.5333,375.1572,3142.0
2022-01-04 14:05:00,396.81,396.81,396.04,396.31,3738.0,375.091,375.091,374.3632,374.6184,3738.0
2022-01-04 14:10:00,396.29,396.29,395.81,395.81,1708.0,374.5995,374.5995,374.1458,374.1458,1708.0
2022-01-04 14:15:00,396.04,396.56,395.76,396.04,4824.0,374.3632,374.8547,374.0985,374.3632,4824.0
2022-01-04 14:20:00,396.01,396.45,395.77,396.45,3012.0,374.3348,374.7507,374.108,374.7507,3012.0
2022-01-04 14:25:00,396.34,396.87,396.34,396.7,1974.0,374.6468,375.1478,374.6468,374.9871,1974.0
2022-01-04 14:30:00,396.73,396.89,396.52,396.87,5171.0,375.0154,375.1667,374.8169,375.1478,5171.0
2022-01-04 14:35:00,396.75,397.25,396.71,397.07,13976.0,375.0343,375.507,374.9965,375.3368,13976.0
2022-01-04 14:40:00,396.99,397.31,396.99,397.11,1767.0,375.2612,375.5637,375.2612,375.3746,1767.0
2022-01-04 14:45:00,397.22,397.85,397.2,397.57,3650.0,375.4786,376.0741,375.4597,375.8094,3650.0
2022-01-04 14:50:00,397.51,397.67,397.13,397.65,2518.0,375.7527,375.904,375.3935,375.8851,2518.0
2022-01-04 14:55:00,397.59,397.67,397.47,397.66,1053.0,375.8283,375.904,375.7149,375.8945,1053.0
2022-01-04 15:00:00,397.64,397.66,396.84,397.01,3390.0,375.8756,375.8945,375.1194,375.2801,3390.0
2022-01-04 15:05:00,397.08,397.35,396.58,397.04,6296.0,375.3463,375.6015,374.8736,375.3085,6296.0
2022-01-04 15:10:00,397.11,397.11,396.73,396.98,2059.0,375.3746,375.3746,375.0154,375.2517,2059.0
2022-01-04 15:15:00,396.99,396.99,396.62,396.62,9788.0,375.2612,375.2612,374.9114,374.9114,9788.0
2022-01-04 15:20:00,396.74,397.09,396.53,396.82,2714.0,375.0249,375.3557,374.8264,375.1005,2714.0
2022-01-04 15:25:00,396.69,396.99,396.65,396.65,2523.0,374.9776,375.2612,374.9398,374.9398,2523.0
2022-01-04 15:30:00,396.62,396.79,396.4,396.49,11431.0,374.9114,375.0721,374.7035,374.7886,11431.0
2022-01-04 15:35:00,396.49,396.68,396.25,396.44,19732.0,374.7886,374.9682,374.5617,374.7413,19732.0
2022-01-04 15:40:00,396.45,396.75,396.25,396.75,10101.0,374.7507,375.0343,374.5617,375.0343,10101.0
2022-01-04 15:45:00,396.88,397.56,396.78,396.98,9542.0,375.1572,375.8,375.0627,375.2517,9542.0
2022-01-04 15:50:00,397.09,397.37,396.91,396.99,19879.0,375.3557,375.6204,375.1856,375.2612,19879.0
2022-01-04 15:55:00,397.03,397.21,396.92,397.0,42295.0,375.299,375.4691,375.195,375.2706,42295.0
2022-01-05 09:30:00,391.04,394.11,390.18,393.42,22090.0,369.6369,372.5388,368.8239,371.8866,22090.0
2022-01-05 09:35:00,393.83,394.23,393.25,393.3,1548.0,372.2741,372.6523,371.7259,371.7732,1548.0
2022-01-05 09:40:00,392.78,394.03,392.65,393.55,4982.0,371.2816,372.4632,371.1587,372.0095,4982.0
2022-01-05 09:45:00,394.15,394.35,393.0,393.79,3933.0,372.5766,372.7657,371.4896,372.2363,3933.0
2022-01-05 09:50:00,394.38,394.38,392.58,392.61,8369.0,372.794,372.794,371.0926,371.1209,8369.0
2022-01-05 09:55:00,392.61,393.31,392.27,393.31,6561.0,371.1209,371.7826,370.7995,371.7826,6561.0
2022-01-05 10:00:00,393.46,393.47,392.07,392.88,6694.0,371.9244,371.9339,370.6105,371.3761,6694.0
2022-01-05 10:05:00,393.14,393.32,391.88,392.67,4835.0,371.6219,371.7921,370.4309,371.1776,4835.0
2022-01-05 10:10:00,393.15,393.29,392.19,392.96,3382.0,371.6314,371.7637,370.7239,371.4518,3382.0
2022-01-05 10:15:00,392.81,394.15,392.81,393.82,2456.0,371.31,372.5766,371.31,372.2647,2456.0
2022-01-05 10:20:00,393.94,395.08,393.92,395.08,2050.0,372.3781,373.4557,372.3592,373.4557,2050.0
2022-01-05 10:25:00,394.8,395.48,394.36,395.44,15204.0,373.1911,373.8338,372.7751,373.796,15204.0
2022-01-05 10:30:00,395.06,395.06,393.3,393.54,4879.0,373.4368,373.4368,371.7732,372.0,4879.0
2022-01-05 10:35:00,393.65,394.43,393.57,394.43,4902.0,372.104,372.8413,372.0284,372.8413,4902.0
2022-01-05 10:40:00,393.97,393.97,392.93,393.78,5744.0,372.4065,372.4065,371.4234,372.2269,5744.0
2022-01-05 10:45:00,393.97,394.76,393.97,394.57,1600.0,372.4065,373.1532,372.4065,372.9736,1600.0
2022-01-05 10:50:00,394.58,394.89,394.35,394.89,2809.0,372.9831,373.2761,372.7657,373.2761,2809.0
2022-01-05 10:55:00,394.6,394.96,394.2,394.33,5254.0,373.002,373.3423,372.6239,372.7468,5254.0
2022-01-05 11:00:00,394.48,394.95,394.16,394.17,2853.0,372.8886,373.3328,372.5861,372.5955,2853.0
2022-01-05 11:05:00,394.25,394.53,393.85,394.52,7693.0,372.6712,372.9358,372.2931,372.9264,7693.0
2022-01-05 11:10:00,394.57,395.7,394.53,395.7,3805.0,372.9736,374.0418,372.9358,374.0418,3805.0
2022-01-05 11:15:00,395.64,395.88,395.56,395.61,2284.0,373.9851,374.2119,373.9095,373.9567,2284.0
2022-01-05 11:20:00,395.52,395.53,394.58,394.77,7555.0,373.8716,373.8811,372.9831,373.1627,7555.0
2022-01-05 11:25:00,394.99,395.2,394.91,394.92,1500.0,373.3707,373.5692,373.295,373.3045,1500.0
2022-01-05 11:30:00,394.91,395.31,394.91,395.09,2420.0,373.295,373.6731,373.295,373.4652,2420.0
2022-01-05 11:35:00,395.15,395.62,395.02,395.31,3494.0,373.5219,373.9662,373.399,373.6731,3494.0
2022-01-05 11:40:00,395.29,395.55,395.18,395.42,1100.0,373.6542,373.9,373.5503,373.7771,1100.0
2022-01-05 11:45:00,395.36,395.65,395.29,395.65,2702.0,373.7204,373.9945,373.6542,373.9945,2702.0
2022-01-05 11:50:00,395.56,395.75,395.3,395.49,1474.0,373.9095,374.0891,373.6637,373.8433,1474.0
2022-01-05 11:55:00,395.45,395.86,395.45,395.86,1500.0,373.8055,374.193,373.8055,374.193,1500.0
2022-01-05 12:00:00,395.9,395.96,395.65,395.78,2968.0,374.2308,374.2876,373.9945,374.1174,2968.0
2022-01-05 12:05:00,395.79,396.08,395.63,395.98,2500.0,374.1269,374.401,373.9756,374.3065,2500.0
2022-01-05 12:10:00,396.0,396.24,395.96,396.24,2700.0,374.3254,374.5522,374.2876,374.5522,2700.0
2022-01-05 12:15:00,396.39,396.75,396.18,396.75,4513.0,374.694,375.0343,374.4955,375.0343,4513.0
2022-01-05 12:20:00,396.62,396.87,396.57,396.73,2995.0,374.9114,375.1478,374.8642,375.0154,2995.0
2022-01-05 12:25:00,396.86,397.23,396.86,397.17,2603.0,375.1383,375.4881,375.1383,375.4313,2603.0
2022-01-05 12:30:00,397.25,397.84,397.09,397.48,2764.0,375.507,376.0647,375.3557,375.7244,2764.0
2022-01-05 12:35:00,397.44,398.2,397.31,398.11,6146.0,375.6866,376.405,375.5637,376.3199,6146.0
2022-01-05 12:40:00,398.08,398.66,398.0,398.66,6633.0,376.2915,376.8398,376.2159,376.8398,6633.0
2022-01-05 12:45:00,398.51,398.7,397.89,398.12,7200.0,376.698,376.8776,376.1119,376.3293,7200.0
2022-01-05 12:50:00,398.3,398.66,398.14,398.37,3630.0,376.4995,376.8398,376.3482,376.5657,3630.0
2022-01-05 12:55:00,398.37,398.73,398.07,398.63,6930.0,376.5657,376.906,376.2821,376.8114,6930.0
2022-01-05 13:00:00,398.44,398.59,398.29,398.59,4356.0,376.6318,376.7736,376.49,376.7736,4356.0
2022-01-05 13:05:00,398.72,398.82,398.59,398.6,5023.0,376.8965,376.991,376.7736,376.7831,5023.0
2022-01-05 13:10:00,398.59,398.59,398.17,398.37,7659.0,376.7736,376.7736,376.3766,376.5657,7659.0
2022-01-05 13:15:00,398.35,398.63,398.14,398.16,13823.0,376.5467,376.8114,376.3482,376.3671,13823.0
2022-01-05 13:20:00,398.16,398.33,398.03,398.12,4381.0,376.3671,376.5278,376.2443,376.3293,4381.0
2022-01-05 13:25:00,398.18,398.2,397.59,397.85,6692.0,376.3861,376.405,375.8283,376.0741,6692.0
2022-01-05 13:30:00,397.83,398.3,397.76,397.77,2987.0,376.0552,376.4995,375.989,375.9985,2987.0
2022-01-05 13:35:00,398.03,398.74,398.03,398.74,2757.0,376.2443,376.9154,376.2443,376.9154,2757.0
2022-01-05 13:40:00,398.62,398.64,398.36,398.42,4194.0,376.802,376.8209,376.5562,376.6129,4194.0
2022-01-05 13:45:00,398.49,398.87,398.48,398.87,2260.0,376.6791,377.0383,376.6696,377.0383,2260.0
2022-01-05 13:50:00,398.88,399.34,398.87,399.11,3875.0,377.0477,377.4826,377.0383,377.2652,3875.0
2022-01-05 13:55:00,399.11,399.49,399.1,399.39,2936.0,377.2652,377.6244,377.2557,377.5298,2936.0
2022-01-05 14:00:00,399.36,399.57,398.99,398.99,6870.0,377.5015,377.7,377.1517,377.1517,6870.0
2022-01-05 14:05:00,399.03,399.51,398.27,398.4,12039.0,377.1895,377.6433,376.4711,376.594,12039.0
2022-01-05 14:10:00,398.55,398.55,398.06,398.17,10822.0,376.7358,376.7358,376.2726,376.3766,10822.0
2022-01-05 14:15:00,397.91,398.26,397.83,398.01,6917.0,376.1308,376.4617,376.0552,376.2254,6917.0
2022-01-05 14:20:00,398.02,398.88,397.87,397.94,19982.0,376.2348,377.0477,376.093,376.1592,19982.0
2022-01-05 14:25:00,397.94,398.39,397.59,397.93,5353.0,376.1592,376.5846,375.8283,376.1497,5353.0
2022-01-05 14:30:00,397.89,398.03,397.34,397.45,10586.0,376.1119,376.2443,375.592,375.696,10586.0
2022-01-05 14:35:00,397.13,397.55,396.89,397.16,7884.0,375.3935,375.7905,375.1667,375.4219,7884.0
2022-01-05 14:40:00,397.13,397.13,396.39,396.89,4969.0,375.3935,375.3935,374.694,375.1667,4969.0
2022-01-05 14:45:00,396.79,396.86,396.15,396.63,5461.0,375.0721,375.1383,374.4672,374.9209,5461.0
2022-01-05 14:50:00,396.77,396.94,396.25,396.39,7281.0,375.0532,375.2139,374.5617,374.694,7281.0
2022-01-05 14:55:00,396.5,396.78,396.22,396.78,3653.0,374.798,375.0627,374.5333,375.0627,3653.0
2022-01-05 15:00:00,396.68,396.87,396.22,396.61,4763.0,374.9682,375.1478,374.5333,374.902,4763.0
2022-01-05 15:05:00,396.91,397.35,396.81,396.92,3771.0,375.1856,375.6015,375.091,375.195,3771.0
2022-01-05 15:10:00,396.8,396.99,395.9,395.9,6923.0,375.0816,375.2612,374.2308,374.2308,6923.0
2022-01-05 15:15:00,396.05,396.57,395.31,396.57,6326.0,374.3726,374.8642,373.6731,374.8642,6326.0
2022-01-05 15:20:00,396.98,396.98,396.3,396.48,7223.0,375.2517,375.2517,374.609,374.7791,7223.0
2022-01-05 15:25:00,396.39,397.29,396.34,396.94,6199.0,374.694,375.5448,374.6468,375.2139,6199.0
2022-01-05 15:30:00,396.81,396.96,396.19,396.5,8023.0,375.091,375.2328,374.505,374.798,8023.0
2022-01-05 15:35:00,396.44,396.91,396.21,396.45,7938.0,374.7413,375.1856,374.5239,374.7507,7938.0
2022-01-05 15:40:00,396.36,396.52,396.07,396.24,7287.0,374.6657,374.8169,374.3915,374.5522,7287.0
2022-01-05 15:45:00,396.21,396.43,395.43,395.43,6545.0,374.5239,374.7318,373.7866,373.7866,6545.0
2022-01-05 15:50:00,394.23,395.54,394.22,395.08,13791.0,372.6523,373.8906,372.6428,373.4557,13791.0
2022-01-05 15:55:00,395.1,395.16,394.02,395.04,109924.0,373.4746,373.5314,372.4537,373.4179,109924.0
2022-01-06 09:30:00,397.56,399.02,395.84,396.83,17937.0,375.8,377.1801,374.1741,375.1099,17937.0
2022-01-06 09:35:00,396.48,397.23,395.9,397.06,1400.0,374.7791,375.4881,374.2308,375.3274,1400.0
2022-01-06 09:40:00,396.75,396.75,395.06,395.63,4920.0,375.0343,375.0343,373.4368,373.9756,4920.0
2022-01-06 09:45:00,395.3,395.95,394.4,395.48,22470.0,373.6637,374.2781,372.8129,373.8338,22470.0
2022-01-06 09:50:00,395.73,397.01,395.73,396.09,12258.0,374.0702,375.2801,374.0702,374.4104,12258.0
2022-01-06 09:55:00,396.09,397.42,396.09,397.09,7470.0,374.4104,375.6677,374.4104,375.3557,7470.0
2022-01-06 10:00:00,397.18,397.52,396.79,397.28,4862.0,375.4408,375.7622,375.0721,375.5353,4862.0
2022-01-06 10:05:00,397.37,397.54,396.44,396.64,4293.0,375.6204,375.7811,374.7413,374.9303,4293.0
2022-01-06 10:10:00,396.79,397.57,396.42,397.56,3700.0,375.0721,375.8094,374.7224,375.8,3700.0
2022-01-06 10:15:00,397.5,397.5,396.01,396.52,3125.0,375.7433,375.7433,374.3348,374.8169,3125.0
2022-01-06 10:20:00,397.09,397.49,397.07,397.31,2170.0,375.3557,375.7338,375.3368,375.5637,2170.0
2022-01-06 10:25:00,397.28,397.28,396.02,396.59,1828.0,375.5353,375.5353,374.3443,374.8831,1828.0
2022-01-06 10:30:00,396.66,397.62,396.66,397.2,1320.0,374.9492,375.8567,374.9492,375.4597,1320.0
2022-01-06 10:35:00,397.62,398.6,397.49,398.6,5792.0,375.8567,376.7831,375.7338,376.7831,5792.0
2022-01-06 10:40:00,398.91,399.83,398.91,399.83,6233.0,377.0761,377.9457,377.0761,377.9457,6233.0
2022-01-06 10:45:00,399.8,399.8,399.32,399.42,4690.0,377.9174,377.9174,377.4637,377.5582,4690.0
2022-01-06 10:50:00,399.42,399.49,398.86,399.12,3900.0,377.5582,377.6244,377.0288,377.2746,3900.0
2022-01-06 10:55:00,399.04,399.4,398.36,398.52,6784.0,377.199,377.5393,376.5562,376.7074,6784.0
2022-01-06 11:00:00,398.53,398.53,397.6,397.99,9511.0,376.7169,376.7169,375.8378,376.2065,9511.0
2022-01-06 11:05:00,398.07,398.23,397.64,397.94,4105.0,376.2821,376.4333,375.8756,376.1592,4105.0
2022-01-06 11:10:00,397.86,397.89,396.58,397.5,3362.0,376.0836,376.1119,374.8736,375.7433,3362.0
2022-01-06 11:15:00,397.58,397.75,397.06,397.72,3823.0,375.8189,375.9796,375.3274,375.9512,3823.0
2022-01-06 11:20:00,397.7,397.77,397.49,397.71,2361.0,375.9323,375.9985,375.7338,375.9418,2361.0
2022-01-06 11:25:00,397.72,397.84,397.37,397.52,3019.0,375.9512,376.0647,375.6204,375.7622,3019.0
2022-01-06 11:30:00,397.51,397.74,397.26,397.65,3486.0,375.7527,375.9701,375.5164,375.8851,3486.0
2022-01-06 11:35:00,397.77,398.29,397.55,397.77,3966.0,375.9985,376.49,375.7905,375.9985,3966.0
2022-01-06 11:40:00,397.67,397.67,397.1,397.36,19916.0,375.904,375.904,375.3652,375.6109,19916.0
2022-01-06 11:45:00,397.24,397.28,396.9,396.9,5287.0,375.4975,375.5353,375.1761,375.1761,5287.0
2022-01-06 11:50:00,396.9,397.1,396.7,396.78,4223.0,375.1761,375.3652,374.9871,375.0627,4223.0
2022-01-06 11:55:00,396.67,396.92,396.55,396.8,6806.0,374.9587,375.195,374.8453,375.0816,6806.0
2022-01-06 12:00:00,396.8,396.8,396.52,396.63,5763.0,375.0816,375.0816,374.8169,374.9209,5763.0
2022-01-06 12:05:00,396.77,397.32,396.73,397.32,5008.0,375.0532,375.5731,375.0154,375.5731,5008.0
2022-01-06 12:10:00,397.29,397.29,396.67,397.04,1703.0,375.5448,375.5448,374.9587,375.3085,1703.0
2022-01-06 12:15:00,396.99,397.74,396.98,397.5,3036.0,375.2612,375.9701,375.2517,375.7433,3036.0
2022-01-06 12:20:00,397.7,398.42,397.69,398.36,2236.0,375.9323,376.6129,375.9229,376.5562,2236.0
2022-01-06 12:25:00,398.07,398.56,398.04,398.56,1637.0,376.2821,376.7453,376.2537,376.7453,1637.0
2022-01-06 12:30:00,398.82,398.9,398.56,398.9,2773.0,376.991,377.0666,376.7453,377.0666,2773.0
2022-01-06 12:35:00,398.83,398.91,398.72,398.88,2684.0,377.0005,377.0761,376.8965,377.0477,2684.0
2022-01-06 12:40:00,398.73,399.42,398.61,399.25,11689.0,376.906,377.5582,376.7925,377.3975,11689.0
2022-01-06 12:45:00,399.27,399.27,398.78,398.79,1600.0,377.4164,377.4164,376.9532,376.9627,1600.0
2022-01-06 12:50:00,398.93,399.27,398.69,398.95,1700.0,377.095,377.4164,376.8681,377.1139,1700.0
2022-01-06 12:55:00,399.07,399.12,398.93,398.95,2003.0,377.2273,377.2746,377.095,377.1139,2003.0
2022-01-06 13:00:00,398.95,399.0,398.72,398.88,3772.0,377.1139,377.1612,376.8965,377.0477,3772.0
2022-01-06 13:05:00,399.06,399.36,399.05,399.15,3328.0,377.2179,377.5015,377.2084,377.303,3328.0
2022-01-06 13:10:00,399.22,399.33,399.16,399.28,2797.0,377.3691,377.4731,377.3124,377.4258,2797.0
2022-01-06 13:15:00,399.18,399.27,398.83,398.99,4216.0,377.3313,377.4164,377.0005,377.1517,4216.0
2022-01-06 13:20:00,398.85,399.19,398.85,399.19,1419.0,377.0194,377.3408,377.0194,377.3408,1419.0
2022-01-06 13:25:00,399.21,399.42,399.1,399.33,3897.0,377.3597,377.5582,377.2557,377.4731,3897.0
2022-01-06 13:30:00,399.34,399.46,399.07,399.39,5473.0,377.4826,377.596,377.2273,377.5298,5473.0
2022-01-06 13:35:00,399.49,399.61,399.35,399.55,4402.0,377.6244,377.7378,377.492,377.6811,4402.0
2022-01-06 13:40:00,399.52,399.64,399.25,399.44,6975.0,377.6527,377.7661,377.3975,377.5771,6975.0
2022-01-06 13:45:00,399.38,399.59,399.27,399.31,5070.0,377.5204,377.7189,377.4164,377.4542,5070.0
2022-01-06 13:50:00,399.35,399.43,399.12,399.37,4634.0,377.492,377.5676,377.2746,377.5109,4634.0
2022-01-06 13:55:00,399.37,399.56,399.21,399.49,4438.0,377.5109,377.6905,377.3597,377.6244,4438.0
2022-01-06 14:00:00,399.5,399.5,398.36,398.36,17180.0,377.6338,377.6338,376.5562,376.5562,17180.0
2022-01-06 14:05:00,398.54,398.54,397.71,397.88,2601.0,376.7263,376.7263,375.9418,376.1025,2601.0
2022-01-06 14:10:00,397.78,397.78,397.58,397.58,402.0,376.0079,376.0079,375.8189,375.8189,402.0
2022-01-06 14:15:00,397.47,397.47,397.29,397.32,1817.0,375.7149,375.7149,375.5448,375.5731,1817.0
2022-01-06 14:20:00,397.34,397.85,397.25,397.85,3770.0,375.592,376.0741,375.507,376.0741,3770.0
2022-01-06 14:25:00,397.94,398.14,397.57,397.58,5654.0,376.1592,376.3482,375.8094,375.8189,5654.0
2022-01-06 14:30:00,397.82,398.25,397.5,397.6,2526.0,376.0458,376.4522,375.7433,375.8378,2526.0
2022-01-06 14:35:00,397.82,398.11,397.82,398.09,806.0,376.0458,376.3199,376.0458,376.301,806.0
2022-01-06 14:40:00,397.95,398.33,397.95,398.2,1500.0,376.1686,376.5278,376.1686,376.405,1500.0
2022-01-06 14:45:00,398.25,398.47,397.92,398.34,4823.0,376.4522,376.6602,376.1403,376.5373,4823.0
2022-01-06 14:50:00,398.3,398.3,398.02,398.18,1051.0,376.4995,376.4995,376.2348,376.3861,1051.0
2022-01-06 14:55:00,398.25,398.44,397.91,398.04,4308.0,376.4522,376.6318,376.1308,376.2537,4308.0
2022-01-06 15:00:00,397.91,398.23,397.8,398.12,7940.0,376.1308,376.4333,376.0269,376.3293,7940.0
2022-01-06 15:05:00,398.05,398.15,397.6,397.87,9407.0,376.2632,376.3577,375.8378,376.093,9407.0
2022-01-06 15:10:00,397.88,398.17,397.59,397.6,7580.0,376.1025,376.3766,375.8283,375.8378,7580.0
2022-01-06 15:15:00,397.65,397.79,397.31,397.45,8682.0,375.8851,376.0174,375.5637,375.696,8682.0
2022-01-06 15:20:00,397.64,397.64,396.96,397.29,2981.0,375.8756,375.8756,375.2328,375.5448,2981.0
2022-01-06 15:25:00,397.22,398.16,397.22,397.88,5000.0,375.4786,376.3671,375.4786,376.1025,5000.0
2022-01-06 15:30:00,397.89,398.01,397.4,397.75,5588.0,376.1119,376.2254,375.6487,375.9796,5588.0
2022-01-06 15:35:00,397.8,398.2,397.8,398.19,4516.0,376.0269,376.405,376.0269,376.3955,4516.0
2022-01-06 15:40:00,398.32,398.33,397.93,398.1,6006.0,376.5184,376.5278,376.1497,376.3104,6006.0
2022-01-06 15:45:00,398.03,398.04,397.62,397.69,4848.0,376.2443,376.2537,375.8567,375.9229,4848.0
2022-01-06 15:50:00,397.65,398.02,397.48,397.65,3633.0,375.8851,376.2348,375.7244,375.8851,3633.0
2022-01-06 15:55:00,397.53,398.05,397.27,397.28,25677.0,375.7716,376.2632,375.5259,375.5353,25677.0
2022-01-07 09:30:00,398.32,399.0,396.08,398.99,23270.0,376.5184,377.1612,374.401,377.1517,23270.0
2022-01-07 09:35:00,398.7,398.93,397.97,397.98,16856.0,376.8776,377.095,376.1875,376.197,16856.0
2022-01-07 09:40:00,397.86,398.93,397.81,398.67,7152.0,376.0836,377.095,376.0363,376.8492,7152.0
2022-01-07 09:45:00,398.93,399.27,398.39,399.17,1670.0,377.095,377.4164,376.5846,377.3219,1670.0
2022-01-07 09:50:00,399.18,399.26,398.74,399.26,2347.0,377.3313,377.4069,376.9154,377.4069,2347.0
2022-01-07 09:55:00,399.43,399.43,397.9,398.38,2000.0,377.5676,377.5676,376.1214,376.5751,2000.0
2022-01-07 10:00:00,398.94,399.46,398.87,399.03,3995.0,377.1045,377.596,377.0383,377.1895,3995.0
2022-01-07 10:05:00,399.25,399.25,397.72,399.18,3993.0,377.3975,377.3975,375.9512,377.3313,3993.0
2022-01-07 10:10:00,399.13,399.19,398.94,399.13,700.0,377.2841,377.3408,377.1045,377.2841,700.0
2022-01-07 10:15:00,399.16,399.54,399.05,399.05,1400.0,377.3124,377.6716,377.2084,377.2084,1400.0
2022-01-07 10:20:00,399.45,400.53,399.18,399.82,11398.0,377.5865,378.6074,377.3313,377.9363,11398.0
2022-01-07 10:25:00,399.77,400.27,399.52,399.66,18937.0,377.889,378.3617,377.6527,377.785,18937.0
2022-01-07 10:30:00,399.44,399.57,398.05,398.55,7174.0,377.5771,377.7,376.2632,376.7358,7174.0
2022-01-07 10:35:00,398.56,399.13,398.4,398.63,7999.0,376.7453,377.2841,376.594,376.8114,7999.0
2022-01-07 10:40:00,398.63,398.79,398.04,398.48,5666.0,376.8114,376.9627,376.2537,376.6696,5666.0
2022-01-07 10:45:00,398.68,399.1,398.51,398.76,2212.0,376.8587,377.2557,376.698,376.9343,2212.0
2022-01-07 10:50:00,398.25,399.48,398.09,399.48,4076.0,376.4522,377.6149,376.301,377.6149,4076.0
2022-01-07 10:55:00,398.85,399.39,398.81,399.21,5029.0,377.0194,377.5298,376.9816,377.3597,5029.0
2022-01-07 11:00:00,399.29,400.25,399.29,400.09,4440.0,377.4353,378.3428,377.4353,378.1915,4440.0
2022-01-07 11:05:00,399.88,400.84,399.88,400.41,15562.0,377.993,378.9005,377.993,378.494,15562.0
2022-01-07 11:10:00,400.31,400.31,399.87,399.87,1226.0,378.3995,378.3995,377.9836,377.9836,1226.0
2022-01-07 11:15:00,400.0,400.31,398.93,398.93,4821.0,378.1064,378.3995,377.095,377.095,4821.0
2022-01-07 11:20:00,399.19,399.19,398.09,398.79,4341.0,377.3408,377.3408,376.301,376.9627,4341.0
2022-01-07 11:25:00,398.66,398.96,398.6,398.66,1000.0,376.8398,377.1234,376.7831,376.8398,1000.0
2022-01-07 11:30:00,398.35,398.72,398.17,398.18,2900.0,376.5467,376.8965,376.3766,376.3861,2900.0
2022-01-07 11:35:00,398.32,399.0,398.32,398.74,7775.0,376.5184,377.1612,376.5184,376.9154,7775.0
2022-01-07 11:40:00,398.7,399.47,398.7,399.38,3693.0,376.8776,377.6054,376.8776,377.5204,3693.0
2022-01-07 11:45:00,399.26,399.36,399.04,399.15,1901.0,377.4069,377.5015,377.199,377.303,1901.0
2022-01-07 11:50:00,399.3,399.66,399.25,399.6,3420.0,377.4448,377.785,377.3975,377.7283,3420.0
2022-01-07 11:55:00,399.72,400.23,399.6,400.04,7045.0,377.8418,378.3238,377.7283,378.1442,7045.0
2022-01-07 12:00:00,399.83,400.43,399.83,400.43,4599.0,377.9457,378.5129,377.9457,378.5129,4599.0
2022-01-07 12:05:00,400.5,400.57,400.02,400.56,1668.0,378.5791,378.6452,378.1253,378.6358,1668.0
2022-01-07 12:10:00,400.51,400.73,400.11,400.36,3457.0,378.5885,378.7965,378.2104,378.4467,3457.0
2022-01-07 12:15:00,400.56,400.56,400.4,400.47,800.0,378.6358,378.6358,378.4845,378.5507,800.0
2022-01-07 12:20:00,400.49,400.62,400.2,400.23,4183.0,378.5696,378.6925,378.2955,378.3238,4183.0
2022-01-07 12:25:00,400.02,400.22,399.79,400.22,1640.0,378.1253,378.3144,377.9079,378.3144,1640.0
2022-01-07 12:30:00,400.14,400.14,399.86,399.99,1867.0,378.2388,378.2388,377.9741,378.097,1867.0
2022-01-07 12:35:00,400.13,400.19,399.77,400.19,4301.0,378.2293,378.286,377.889,378.286,4301.0
2022-01-07 12:40:00,400.2,400.37,400.2,400.27,550.0,378.2955,378.4562,378.2955,378.3617,550.0
2022-01-07 12:45:00,400.43,400.43,399.8,399.84,2068.0,378.5129,378.5129,377.9174,377.9552,2068.0
2022-01-07 12:50:00,399.85,399.96,399.24,399.91,6154.0,377.9646,378.0686,377.388,378.0214,6154.0
2022-01-07 12:55:00,399.84,400.07,399.84,399.96,1516.0,377.9552,378.1726,377.9552,378.0686,1516.0
2022-01-07 13:00:00,400.01,400.01,399.82,399.96,6452.0,378.1159,378.1159,377.9363,378.0686,6452.0
2022-01-07 13:05:00,400.12,400.21,399.75,399.77,5450.0,378.2199,378.3049,377.8701,377.889,5450.0
2022-01-07 13:10:00,399.77,400.22,399.77,400.09,1289.0,377.889,378.3144,377.889,378.1915,1289.0
2022-01-07 13:15:00,400.03,400.03,399.8,399.84,8381.0,378.1348,378.1348,377.9174,377.9552,8381.0
2022-01-07 13:20:00,399.88,399.99,399.49,399.86,6876.0,377.993,378.097,377.6244,377.9741,6876.0
2022-01-07 13:25:00,399.86,400.2,399.86,400.19,2727.0,377.9741,378.2955,377.9741,378.286,2727.0
2022-01-07 13:30:00,400.24,400.24,399.64,400.07,3834.0,378.3333,378.3333,377.7661,378.1726,3834.0
2022-01-07 13:35:00,400.13,400.39,400.13,400.18,801.0,378.2293,378.4751,378.2293,378.2766,801.0
2022-01-07 13:40:00,400.28,400.28,399.65,399.97,2364.0,378.3711,378.3711,377.7756,378.0781,2364.0
2022-01-07 13:45:00,400.17,400.21,400.0,400.09,800.0,378.2671,378.3049,378.1064,378.1915,800.0
2022-01-07 13:50:00,400.23,400.31,399.97,400.14,3358.0,378.3238,378.3995,378.0781,378.2388,3358.0
2022-01-07 13:55:00,400.21,400.65,400.12,400.22,1920.0,378.3049,378.7209,378.2199,378.3144,1920.0
2022-01-07 14:00:00,400.28,400.77,400.28,400.68,2030.0,378.3711,378.8343,378.3711,378.7492,2030.0
2022-01-07 14:05:00,400.59,400.76,400.48,400.48,2204.0,378.6641,378.8248,378.5602,378.5602,2204.0
2022-01-07 14:10:00,400.53,400.53,400.42,400.42,526.0,378.6074,378.6074,378.5034,378.5034,526.0
2022-01-07 14:15:00,400.42,400.54,400.23,400.54,2411.0,378.5034,378.6169,378.3238,378.6169,2411.0
2022-01-07 14:20:00,400.3,400.36,400.11,400.12,912.0,378.39,378.4467,378.2104,378.2199,912.0
2022-01-07 14:25:00,400.07,400.29,399.57,399.61,10308.0,378.1726,378.3806,377.7,377.7378,10308.0
2022-01-07 14:30:00,399.74,400.11,399.7,399.75,5136.0,377.8607,378.2104,377.8229,377.8701,5136.0
2022-01-07 14:35:00,399.86,400.05,399.47,399.47,4407.0,377.9741,378.1537,377.6054,377.6054,4407.0
2022-01-07 14:40:00,399.66,399.95,399.62,399.95,4756.0,377.785,378.0592,377.7472,378.0592,4756.0
2022-01-07 14:45:00,399.91,400.09,399.73,399.9,3600.0,378.0214,378.1915,377.8512,378.0119,3600.0
2022-01-07 14:50:00,399.76,399.99,399.64,399.81,10266.0,377.8796,378.097,377.7661,377.9268,10266.0
2022-01-07 14:55:00,399.93,400.23,399.88,399.97,2501.0,378.0403,378.3238,377.993,378.0781,2501.0
2022-01-07 15:00:00,399.92,400.05,399.73,399.97,5478.0,378.0308,378.1537,377.8512,378.0781,5478.0
2022-01-07 15:05:00,400.0,400.08,399.78,399.9,2878.0,378.1064,378.1821,377.8985,378.0119,2878.0
2022-01-07 15:10:00,399.77,399.88,399.7,399.7,3600.0,377.889,377.993,377.8229,377.8229,3600.0
2022-01-07 15:15:00,399.73,400.23,399.59,400.09,16476.0,377.8512,378.3238,377.7189,378.1915,16476.0
2022-01-07 15:20:00,400.19,400.7,400.08,400.56,6220.0,378.286,378.7681,378.1821,378.6358,6220.0
2022-01-07 15:25:00,400.55,401.15,400.54,401.15,5388.0,378.6263,379.1935,378.6169,379.1935,5388.0
2022-01-07 15:30:00,400.9,400.91,400.26,400.42,3481.0,378.9572,378.9666,378.3522,378.5034,3481.0
2022-01-07 15:35:00,400.24,400.65,400.24,400.58,3360.0,378.3333,378.7209,378.3333,378.6547,3360.0
2022-01-07 15:40:00,400.74,400.78,400.08,400.35,8665.0,378.8059,378.8437,378.1821,378.4373,8665.0
2022-01-07 15:45:00,400.36,400.67,400.18,400.25,8815.0,378.4467,378.7398,378.2766,378.3428,8815.0
2022-01-07 15:50:00,400.39,400.49,400.14,400.37,10671.0,378.4751,378.5696,378.2388,378.4562,10671.0
2022-01-07 15:55:00,400.37,400.52,400.06,400.52,85831.0,378.4562,378.598,378.1632,378.598,85831.0
2022-01-10 09:30:00,405.0,405.6,402.51,405.6,23838.0,382.8328,383.3999,380.4791,383.3999,23838.0
2022-01-10 09:35:00,405.25,405.28,404.53,405.08,4801.0,383.0691,383.0974,382.3885,382.9084,4801.0
2022-01-10 09:40:00,404.89,406.5,404.51,406.34,7039.0,382.7288,384.2507,382.3696,384.0994,7039.0
2022-01-10 09:45:00,405.72,406.47,404.95,406.04,15931.0,383.5134,384.2223,382.7855,383.8158,15931.0
2022-01-10 09:50:00,405.98,406.06,404.78,405.59,7217.0,383.7591,383.8348,382.6248,383.3905,7217.0
2022-01-10 09:55:00,405.59,406.84,405.59,406.44,5674.0,383.3905,384.5721,383.3905,384.194,5674.0
2022-01-10 10:00:00,406.39,406.46,404.91,404.92,10392.0,384.1467,384.2129,382.7477,382.7571,10392.0
2022-01-10 10:05:00,404.68,404.9,403.67,404.46,8197.0,382.5303,382.7382,381.5756,382.3223,8197.0
2022-01-10 10:10:00,404.71,404.72,403.37,403.5,1466.0,382.5586,382.5681,381.292,381.4149,1466.0
2022-01-10 10:15:00,403.77,403.77,401.87,402.1,6068.0,381.6701,381.6701,379.8741,380.0915,6068.0
2022-01-10 10:20:00,402.26,402.77,402.05,402.12,3682.0,380.2427,380.7248,380.0442,380.1104,3682.0
2022-01-10 10:25:00,402.0,402.16,401.25,401.85,4921.0,379.997,380.1482,379.288,379.8552,4921.0
2022-01-10 10:30:00,401.93,402.32,401.19,402.11,6025.0,379.9308,380.2995,379.2313,380.1009,6025.0
2022-01-10 10:35:00,401.79,402.08,400.85,400.86,13836.0,379.7985,380.0726,378.9099,378.9194,13836.0
2022-01-10 10:40:00,401.08,401.11,400.03,400.65,14714.0,379.1273,379.1557,378.1348,378.7209,14714.0
2022-01-10 10:45:00,400.38,400.72,399.96,399.96,3862.0,378.4656,378.787,378.0686,378.0686,3862.0
2022-01-10 10:50:00,399.99,400.63,399.61,400.61,4833.0,378.097,378.702,377.7378,378.6831,4833.0
2022-01-10 10:55:00,400.39,401.03,400.07,400.59,7526.0,378.4751,379.0801,378.1726,378.6641,7526.0
2022-01-10 11:00:00,400.59,401.03,400.54,400.89,8240.0,378.6641,379.0801,378.6169,378.9477,8240.0
2022-01-10 11:05:00,400.96,401.03,400.02,400.6,8523.0,379.0139,379.0801,378.1253,378.6736,8523.0
2022-01-10 11:10:00,400.73,401.04,400.27,400.73,9400.0,378.7965,379.0895,378.3617,378.7965,9400.0
2022-01-10 11:15:00,400.66,400.66,399.55,399.56,7797.0,378.7303,378.7303,377.6811,377.6905,7797.0
2022-01-10 11:20:00,399.57,399.91,399.24,399.9,6915.0,377.7,378.0214,377.388,378.0119,6915.0
2022-01-10 11:25:00,399.89,400.04,399.69,399.74,2714.0,378.0025,378.1442,377.8134,377.8607,2714.0
2022-01-10 11:30:00,399.92,400.09,399.61,400.09,4123.0,378.0308,378.1915,377.7378,378.1915,4123.0
2022-01-10 11:35:00,400.18,400.39,399.43,399.44,8835.0,378.2766,378.4751,377.5676,377.5771,8835.0
2022-01-10 11:40:00,399.54,400.19,399.45,400.19,6729.0,377.6716,378.286,377.5865,378.286,6729.0
2022-01-10 11:45:00,400.32,400.84,400.0,400.8,4904.0,378.4089,378.9005,378.1064,378.8627,4904.0
2022-01-10 11:50:00,400.8,401.02,400.32,401.02,4059.0,378.8627,379.0706,378.4089,379.0706,4059.0
2022-01-10 11:55:00,401.02,401.02,400.79,400.83,4699.0,379.0706,379.0706,378.8532,378.891,4699.0
2022-01-10 12:00:00,400.82,401.03,400.67,400.93,8747.0,378.8816,379.0801,378.7398,378.9855,8747.0
2022-01-10 12:05:00,400.55,401.05,400.55,400.82,8659.0,378.6263,379.099,378.6263,378.8816,8659.0
2022-01-10 12:10:00,400.96,401.37,400.72,401.02,25717.0,379.0139,379.4015,378.787,379.0706,25717.0
2022-01-10 12:15:00,401.05,401.51,401.0,401.17,41376.0,379.099,379.5338,379.0517,379.2124,41376.0
2022-01-10 12:20:00,401.17,402.16,401.09,402.16,17876.0,379.2124,380.1482,379.1368,380.1482,17876.0
2022-01-10 12:25:00,402.06,402.17,401.78,401.98,5674.0,380.0537,380.1577,379.789,379.9781,5674.0
2022-01-10 12:30:00,401.79,402.02,401.65,401.76,3946.0,379.7985,380.0159,379.6661,379.7701,3946.0
2022-01-10 12:35:00,401.71,402.12,401.65,401.83,6643.0,379.7228,380.1104,379.6661,379.8363,6643.0
2022-01-10 12:40:00,401.85,402.12,401.59,401.71,8488.0,379.8552,380.1104,379.6094,379.7228,8488.0
2022-01-10 12:45:00,401.61,402.13,401.58,401.75,13691.0,379.6283,380.1199,379.6,379.7607,13691.0
2022-01-10 12:50:00,401.76,402.27,401.53,402.27,13352.0,379.7701,380.2522,379.5527,380.2522,13352.0
2022-01-10 12:55:00,402.26,402.3,401.95,402.3,3689.0,380.2427,380.2806,379.9497,380.2806,3689.0
2022-01-10 13:00:00,402.31,402.9,402.24,402.87,3769.0,380.29,380.8477,380.2238,380.8194,3769.0
2022-01-10 13:05:00,402.87,403.07,402.69,402.99,15175.0,380.8194,381.0084,380.6492,380.9328,15175.0
2022-01-10 13:10:00,402.81,403.07,402.5,402.99,2650.0,380.7626,381.0084,380.4696,380.9328,2650.0
2022-01-10 13:15:00,403.05,403.08,402.63,402.63,3143.0,380.9895,381.0179,380.5925,380.5925,3143.0
2022-01-10 13:20:00,402.45,402.91,402.33,402.66,4200.0,380.4223,380.8572,380.3089,380.6208,4200.0
2022-01-10 13:25:00,402.78,402.78,402.32,402.32,2488.0,380.7343,380.7343,380.2995,380.2995,2488.0
2022-01-10 13:30:00,402.58,402.58,401.95,402.0,2091.0,380.5452,380.5452,379.9497,379.997,2091.0
2022-01-10 13:35:00,402.14,402.31,402.02,402.03,1404.0,380.1293,380.29,380.0159,380.0253,1404.0
2022-01-10 13:40:00,402.15,402.59,402.14,402.16,2808.0,380.1388,380.5547,380.1293,380.1482,2808.0
2022-01-10 13:45:00,402.47,402.49,402.12,402.48,2060.0,380.4412,380.4602,380.1104,380.4507,2060.0
2022-01-10 13:50:00,402.65,403.06,402.65,402.94,3939.0,380.6114,380.999,380.6114,380.8855,3939.0
2022-01-10 13:55:00,402.98,403.01,402.72,402.98,1716.0,380.9233,380.9517,380.6776,380.9233,1716.0
2022-01-10 14:00:00,402.96,403.12,402.87,402.93,5410.0,380.9044,381.0557,380.8194,380.8761,5410.0
2022-01-10 14:05:00,403.03,403.12,402.85,403.0,7548.0,380.9706,381.0557,380.8004,380.9422,7548.0
2022-01-10 14:10:00,403.05,403.07,402.76,403.06,2804.0,380.9895,381.0084,380.7154,380.999,2804.0
2022-01-10 14:15:00,403.1,403.15,402.57,402.73,4987.0,381.0368,381.084,380.5358,380.687,4987.0
2022-01-10 14:20:00,402.85,402.95,402.79,402.88,905.0,380.8004,380.895,380.7437,380.8288,905.0
2022-01-10 14:25:00,402.89,403.0,402.69,402.95,1600.0,380.8383,380.9422,380.6492,380.895,1600.0
2022-01-10 14:30:00,402.94,402.95,402.39,402.48,4228.0,380.8855,380.895,380.3656,380.4507,4228.0
2022-01-10 14:35:00,402.52,402.62,402.08,402.19,2407.0,380.4885,380.583,380.0726,380.1766,2407.0
2022-01-10 14:40:00,402.23,402.76,402.23,402.65,3046.0,380.2144,380.7154,380.2144,380.6114,3046.0
2022-01-10 14:45:00,402.65,402.87,402.53,402.53,1805.0,380.6114,380.8194,380.498,380.498,1805.0
2022-01-10 14:50:00,402.52,402.52,401.72,401.72,1612.0,380.4885,380.4885,379.7323,379.7323,1612.0
2022-01-10 14:55:00,401.71,402.15,401.7,402.04,1900.0,379.7228,380.1388,379.7134,380.0348,1900.0
2022-01-10 15:00:00,402.18,402.18,401.76,401.93,2429.0,380.1671,380.1671,379.7701,379.9308,2429.0
2022-01-10 15:05:00,401.83,402.02,401.64,401.85,11156.0,379.8363,380.0159,379.6567,379.8552,11156.0
2022-01-10 15:10:00,401.88,402.11,401.64,401.82,7700.0,379.8835,380.1009,379.6567,379.8268,7700.0
2022-01-10 15:15:00,401.89,401.89,401.04,401.08,3003.0,379.893,379.893,379.0895,379.1273,3003.0
2022-01-10 15:20:00,400.91,401.82,400.89,401.69,5450.0,378.9666,379.8268,378.9477,379.7039,5450.0
2022-01-10 15:25:00,401.72,401.94,401.66,401.7,2100.0,379.7323,379.9403,379.6756,379.7134,2100.0
2022-01-10 15:30:00,401.59,401.98,401.56,401.72,4056.0,379.6094,379.9781,379.5811,379.7323,4056.0
2022-01-10 15:35:00,401.81,401.98,401.31,401.55,5386.0,379.8174,379.9781,379.3447,379.5716,5386.0
2022-01-10 15:40:00,401.76,401.97,401.17,401.44,6618.0,379.7701,379.9686,379.2124,379.4676,6618.0
2022-01-10 15:45:00,401.4,401.97,401.27,401.61,11583.0,379.4298,379.9686,379.3069,379.6283,11583.0
2022-01-10 15:50:00,401.77,402.3,401.5,401.62,14847.0,379.7796,380.2806,379.5243,379.6378,14847.0
2022-01-10 15:55:00,401.47,402.34,401.24,402.27,69072.0,379.496,380.3184,379.2786,380.2522,69072.0
2022-01-11 09:30:00,397.7,401.39,395.5,400.52,16030.0,375.9323,379.4204,373.8527,378.598,16030.0
2022-01-11 09:35:00,400.12,400.81,398.89,400.81,2271.0,378.2199,378.8721,377.0572,378.8721,2271.0
2022-01-11 09:40:00,399.97,400.82,398.87,399.89,2925.0,378.0781,378.8816,377.0383,378.0025,2925.0
2022-01-11 09:45:00,398.83,399.58,398.38,399.23,2300.0,377.0005,377.7094,376.5751,377.3786,2300.0
2022-01-11 09:50:00,399.31,400.6,398.91,399.72,15789.0,377.4542,378.6736,377.0761,377.8418,15789.0
2022-01-11 09:55:00,399.71,399.71,398.68,399.46,11092.0,377.8323,377.8323,376.8587,377.596,11092.0
2022-01-11 10:00:00,399.61,399.74,398.31,398.31,2901.0,377.7378,377.8607,376.5089,376.5089,2901.0
2022-01-11 10:05:00,398.38,398.39,396.77,396.96,4745.0,376.5751,376.5846,375.0532,375.2328,4745.0
2022-01-11 10:10:00,397.05,397.36,395.8,397.21,9464.0,375.3179,375.6109,374.1363,375.4691,9464.0
2022-01-11 10:15:00,397.03,397.65,396.56,397.26,3110.0,375.299,375.8851,374.8547,375.5164,3110.0
2022-01-11 10:20:00,397.26,397.67,396.52,396.52,4925.0,375.5164,375.904,374.8169,374.8169,4925.0
2022-01-11 10:25:00,396.35,397.42,395.7,396.97,3448.0,374.6562,375.6677,374.0418,375.2423,3448.0
2022-01-11 10:30:00,397.27,397.28,395.53,396.94,5582.0,375.5259,375.5353,373.8811,375.2139,5582.0
2022-01-11 10:35:00,396.96,397.81,396.83,397.81,5742.0,375.2328,376.0363,375.1099,376.0363,5742.0
2022-01-11 10:40:00,397.45,397.87,397.14,397.47,3403.0,375.696,376.093,375.403,375.7149,3403.0
2022-01-11 10:45:00,397.62,398.16,397.61,397.94,1800.0,375.8567,376.3671,375.8473,376.1592,1800.0
2022-01-11 10:50:00,397.68,398.49,397.35,398.34,1998.0,375.9134,376.6791,375.6015,376.5373,1998.0
2022-01-11 10:55:00,398.42,398.76,397.88,398.44,10008.0,376.6129,376.9343,376.1025,376.6318,10008.0
2022-01-11 11:00:00,398.44,398.83,397.8,397.81,3490.0,376.6318,377.0005,376.0269,376.0363,3490.0
2022-01-11 11:05:00,397.75,397.75,397.23,397.38,1200.0,375.9796,375.9796,375.4881,375.6298,1200.0
2022-01-11 11:10:00,397.21,397.45,396.7,396.8,2076.0,375.4691,375.696,374.9871,375.0816,2076.0
2022-01-11 11:15:00,396.8,397.03,396.57,396.94,9604.0,375.0816,375.299,374.8642,375.2139,9604.0
2022-01-11 11:20:00,397.07,397.73,397.07,397.63,2105.0,375.3368,375.9607,375.3368,375.8662,2105.0
2022-01-11 11:25:00,397.63,397.87,397.4,397.75,2250.0,375.8662,376.093,375.6487,375.9796,2250.0
2022-01-11 11:30:00,397.76,397.76,396.96,397.48,3423.0,375.989,375.989,375.2328,375.7244,3423.0
2022-01-11 11:35:00,397.79,398.11,397.28,397.64,2559.0,376.0174,376.3199,375.5353,375.8756,2559.0
2022-01-11 11:40:00,397.75,398.26,397.65,398.05,2420.0,375.9796,376.4617,375.8851,376.2632,2420.0
2022-01-11 11:45:00,398.13,398.13,397.03,397.23,3152.0,376.3388,376.3388,375.299,375.4881,3152.0
2022-01-11 11:50:00,396.84,397.81,396.84,397.81,1050.0,375.1194,376.0363,375.1194,376.0363,1050.0
2022-01-11 11:55:00,397.38,397.48,397.18,397.34,1400.0,375.6298,375.7244,375.4408,375.592,1400.0
2022-01-11 12:00:00,397.34,397.88,397.31,397.31,2005.0,375.592,376.1025,375.5637,375.5637,2005.0
2022-01-11 12:05:00,397.45,397.75,397.32,397.32,2335.0,375.696,375.9796,375.5731,375.5731,2335.0
2022-01-11 12:10:00,397.31,397.61,396.94,397.61,1260.0,375.5637,375.8473,375.2139,375.8473,1260.0
2022-01-11 12:15:00,398.0,398.63,397.87,398.63,1206.0,376.2159,376.8114,376.093,376.8114,1206.0
2022-01-11 12:20:00,398.71,398.72,397.72,397.74,4603.0,376.887,376.8965,375.9512,375.9701,4603.0
2022-01-11 12:25:00,397.55,397.65,397.0,397.18,1651.0,375.7905,375.8851,375.2706,375.4408,1651.0
2022-01-11 12:30:00,397.21,397.53,397.21,397.52,1780.0,375.4691,375.7716,375.4691,375.7622,1780.0
2022-01-11 12:35:00,397.57,397.63,396.92,397.63,4432.0,375.8094,375.8662,375.195,375.8662,4432.0
2022-01-11 12:40:00,397.8,398.15,397.58,397.78,3434.0,376.0269,376.3577,375.8189,376.0079,3434.0
2022-01-11 12:45:00,397.62,397.85,397.48,397.48,2370.0,375.8567,376.0741,375.7244,375.7244,2370.0
2022-01-11 12:50:00,397.62,398.27,397.62,398.09,2002.0,375.8567,376.4711,375.8567,376.301,2002.0
2022-01-11 12:55:00,398.08,398.13,397.88,398.04,4567.0,376.2915,376.3388,376.1025,376.2537,4567.0
2022-01-11 13:00:00,398.04,398.14,397.95,398.01,921.0,376.2537,376.3482,376.1686,376.2254,921.0
2022-01-11 13:05:00,398.03,398.11,397.95,397.96,4808.0,376.2443,376.3199,376.1686,376.1781,4808.0
2022-01-11 13:10:00,398.03,398.89,398.0,398.87,2892.0,376.2443,377.0572,376.2159,377.0383,2892.0
2022-01-11 13:15:00,398.87,399.14,398.87,399.08,1726.0,377.0383,377.2935,377.0383,377.2368,1726.0
2022-01-11 13:20:00,399.24,399.46,399.08,399.38,1700.0,377.388,377.596,377.2368,377.5204,1700.0
2022-01-11 13:25:00,399.47,399.64,399.39,399.64,1540.0,377.6054,377.7661,377.5298,377.7661,1540.0
2022-01-11 13:30:00,399.7,400.19,399.7,399.88,3284.0,377.8229,378.286,377.8229,377.993,3284.0
2022-01-11 13:35:00,400.0,400.25,400.0,400.14,2870.0,378.1064,378.3428,378.1064,378.2388,2870.0
2022-01-11 13:40:00,400.03,400.1,399.64,399.8,4800.0,378.1348,378.201,377.7661,377.9174,4800.0
2022-01-11 13:45:00,399.68,400.21,399.68,400.05,2250.0,377.804,378.3049,377.804,378.1537,2250.0
2022-01-11 13:50:00,400.1,400.91,400.1,400.88,5286.0,378.201,378.9666,378.201,378.9383,5286.0
2022-01-11 13:55:00,400.86,400.97,400.74,400.97,1166.0,378.9194,379.0233,378.8059,379.0233,1166.0
2022-01-11 14:00:00,400.86,401.5,400.74,401.49,7445.0,378.9194,379.5243,378.8059,379.5149,7445.0
2022-01-11 14:05:00,401.47,401.69,401.27,401.55,6318.0,379.496,379.7039,379.3069,379.5716,6318.0
2022-01-11 14:10:00,401.49,401.5,400.88,400.88,2212.0,379.5149,379.5243,378.9383,378.9383,2212.0
2022-01-11 14:15:00,400.83,400.84,400.25,400.4,2429.0,378.891,378.9005,378.3428,378.4845,2429.0
2022-01-11 14:20:00,400.22,400.63,400.17,400.18,1645.0,378.3144,378.702,378.2671,378.2766,1645.0
2022-01-11 14:25:00,400.29,400.69,400.28,400.53,1907.0,378.3806,378.7587,378.3711,378.6074,1907.0
2022-01-11 14:30:00,400.69,401.03,400.69,400.89,2034.0,378.7587,379.0801,378.7587,378.9477,2034.0
2022-01-11 14:35:00,400.81,400.82,400.45,400.67,2475.0,378.8721,378.8816,378.5318,378.7398,2475.0
2022-01-11 14:40:00,400.45,400.58,400.17,400.43,1600.0,378.5318,378.6547,378.2671,378.5129,1600.0
2022-01-11 14:45:00,400.47,400.47,400.1,400.31,1061.0,378.5507,378.5507,378.201,378.3995,1061.0
2022-01-11 14:50:00,400.3,400.56,400.3,400.56,1840.0,378.39,378.6358,378.39,378.6358,1840.0
2022-01-11 14:55:00,400.64,400.79,400.64,400.68,1101.0,378.7114,378.8532,378.7114,378.7492,1101.0
2022-01-11 15:00:00,400.82,400.99,400.74,400.84,1300.0,378.8816,379.0423,378.8059,378.9005,1300.0
2022-01-11 15:05:00,400.9,401.07,400.74,400.82,2925.0,378.9572,379.1179,378.8059,378.8816,2925.0
2022-01-11 15:10:00,400.91,401.2,400.9,401.04,3267.0,378.9666,379.2408,378.9572,379.0895,3267.0
2022-01-11 15:15:00,401.07,401.19,400.95,401.17,6160.0,379.1179,379.2313,379.0044,379.2124,6160.0
2022-01-11 15:20:00,401.26,401.51,401.26,401.4,3174.0,379.2975,379.5338,379.2975,379.4298,3174.0
2022-01-11 15:25:00,401.11,401.31,401.03,401.2,3812.0,379.1557,379.3447,379.0801,379.2408,3812.0
2022-01-11 15:30:00,401.08,401.25,400.83,400.83,3970.0,379.1273,379.288,378.891,378.891,3970.0
2022-01-11 15:35:00,400.86,400.95,400.37,400.61,3125.0,378.9194,379.0044,378.4562,378.6831,3125.0
2022-01-11 15:40:00,400.62,400.83,400.57,400.72,3007.0,378.6925,378.891,378.6452,378.787,3007.0
2022-01-11 15:45:00,400.68,400.69,400.09,400.33,5096.0,378.7492,378.7587,378.1915,378.4184,5096.0
2022-01-11 15:50:00,400.41,400.5,400.15,400.29,8621.0,378.494,378.5791,378.2482,378.3806,8621.0
2022-01-11 15:55:00,400.37,400.78,400.34,400.68,22410.0,378.4562,378.8437,378.4278,378.7492,22410.0
2022-01-12 09:30:00,401.32,402.23,401.05,401.25,8577.0,379.3542,380.2144,379.099,379.288,8577.0
2022-01-12 09:35:00,401.75,402.21,399.52,399.83,2364.0,379.7607,380.1955,377.6527,377.9457,2364.0
2022-01-12 09:40:00,400.02,400.29,399.38,400.06,2779.0,378.1253,378.3806,377.5204,378.1632,2779.0
2022-01-12 09:45:00,400.25,401.1,400.25,400.71,1718.0,378.3428,379.1462,378.3428,378.7776,1718.0
2022-01-12 09:50:00,401.19,401.19,400.38,400.46,2068.0,379.2313,379.2313,378.4656,378.5413,2068.0
2022-01-12 09:55:00,400.35,400.71,399.89,400.0,5949.0,378.4373,378.7776,378.0025,378.1064,5949.0
2022-01-12 10:00:00,400.08,400.08,399.36,399.78,2274.0,378.1821,378.1821,377.5015,377.8985,2274.0
2022-01-12 10:05:00,399.57,399.59,398.96,399.15,4160.0,377.7,377.7189,377.1234,377.303,4160.0
2022-01-12 10:10:00,399.1,399.1,398.17,398.5,2359.0,377.2557,377.2557,376.3766,376.6885,2359.0
2022-01-12 10:15:00,398.42,399.33,398.42,399.33,2854.0,376.6129,377.4731,376.6129,377.4731,2854.0
2022-01-12 10:20:00,399.34,399.64,398.77,398.8,3278.0,377.4826,377.7661,376.9438,376.9721,3278.0
2022-01-12 10:25:00,398.68,398.68,397.95,398.06,2600.0,376.8587,376.8587,376.1686,376.2726,2600.0
2022-01-12 10:30:00,398.23,398.23,397.71,397.96,5463.0,376.4333,376.4333,375.9418,376.1781,5463.0
2022-01-12 10:35:00,398.1,398.74,397.81,398.02,5431.0,376.3104,376.9154,376.0363,376.2348,5431.0
2022-01-12 10:40:00,398.02,398.06,396.6,396.73,8226.0,376.2348,376.2726,374.8925,375.0154,8226.0
2022-01-12 10:45:00,396.95,397.1,396.89,396.89,1747.0,375.2234,375.3652,375.1667,375.1667,1747.0
2022-01-12 10:50:00,397.01,397.16,396.6,396.92,5778.0,375.2801,375.4219,374.8925,375.195,5778.0
2022-01-12 10:55:00,396.91,397.47,396.91,397.47,5269.0,375.1856,375.7149,375.1856,375.7149,5269.0
2022-01-12 11:00:00,397.34,397.89,397.34,397.62,6118.0,375.592,376.1119,375.592,375.8567,6118.0
2022-01-12 11:05:00,397.63,397.75,397.03,397.06,7987.0,375.8662,375.9796,375.299,375.3274,7987.0
2022-01-12 11:10:00,397.08,397.36,396.94,397.25,4806.0,375.3463,375.6109,375.2139,375.507,4806.0
2022-01-12 11:15:00,397.33,397.45,397.0,397.26,3436.0,375.5826,375.696,375.2706,375.5164,3436.0
2022-01-12 11:20:00,397.48,397.62,396.97,396.98,5060.0,375.7244,375.8567,375.2423,375.2517,5060.0
2022-01-12 11:25:00,396.96,397.41,396.85,397.02,13154.0,375.2328,375.6582,375.1288,375.2895,13154.0
2022-01-12 11:30:00,397.18,397.38,396.82,396.82,4122.0,375.4408,375.6298,375.1005,375.1005,4122.0
2022-01-12 11:35:00,396.81,397.21,396.78,396.92,2261.0,375.091,375.4691,375.0627,375.195,2261.0
2022-01-12 11:40:00,396.93,397.18,396.92,397.18,902.0,375.2045,375.4408,375.195,375.4408,902.0
2022-01-12 11:45:00,397.05,397.12,396.83,396.83,2301.0,375.3179,375.3841,375.1099,375.1099,2301.0
2022-01-12 11:50:00,396.78,396.81,396.69,396.71,1718.0,375.0627,375.091,374.9776,374.9965,1718.0
2022-01-12 11:55:00,396.59,397.03,396.5,397.01,1927.0,374.8831,375.299,374.798,375.2801,1927.0
2022-01-12 12:00:00,396.88,397.05,396.8,396.82,1731.0,375.1572,375.3179,375.0816,375.1005,1731.0
2022-01-12 12:05:00,396.82,396.82,396.28,396.63,3858.0,375.1005,375.1005,374.59,374.9209,3858.0
2022-01-12 12:10:00,396.61,397.06,396.38,396.79,3886.0,374.902,375.3274,374.6846,375.0721,3886.0
2022-01-12 12:15:00,396.86,396.94,396.65,396.65,1912.0,375.1383,375.2139,374.9398,374.9398,1912.0
2022-01-12 12:20:00,396.48,396.78,396.11,396.11,1762.0,374.7791,375.0627,374.4294,374.4294,1762.0
2022-01-12 12:25:00,396.19,396.19,396.0,396.04,1100.0,374.505,374.505,374.3254,374.3632,1100.0
2022-01-12 12:30:00,396.04,396.12,395.76,395.88,1751.0,374.3632,374.4388,374.0985,374.2119,1751.0
2022-01-12 12:35:00,396.02,396.03,395.32,395.54,4065.0,374.3443,374.3537,373.6826,373.8906,4065.0
2022-01-12 12:40:00,395.67,395.95,395.67,395.85,1537.0,374.0134,374.2781,374.0134,374.1836,1537.0
2022-01-12 12:45:00,396.06,396.38,395.98,395.98,1817.0,374.3821,374.6846,374.3065,374.3065,1817.0
2022-01-12 12:50:00,396.0,396.27,395.86,396.01,2151.0,374.3254,374.5806,374.193,374.3348,2151.0
2022-01-12 12:55:00,396.0,396.1,395.91,396.1,3302.0,374.3254,374.4199,374.2403,374.4199,3302.0
2022-01-12 13:00:00,396.01,396.23,395.95,395.95,2705.0,374.3348,374.5428,374.2781,374.2781,2705.0
2022-01-12 13:05:00,395.99,396.09,395.86,395.97,2050.0,374.3159,374.4104,374.193,374.297,2050.0
2022-01-12 13:10:00,395.85,395.87,395.66,395.73,2299.0,374.1836,374.2025,374.004,374.0702,2299.0
2022-01-12 13:15:00,395.67,395.75,395.5,395.5,839.0,374.0134,374.0891,373.8527,373.8527,839.0
2022-01-12 13:20:00,395.39,395.56,395.36,395.56,1239.0,373.7488,373.9095,373.7204,373.9095,1239.0
2022-01-12 13:25:00,395.65,395.65,395.22,395.24,4204.0,373.9945,373.9945,373.5881,373.607,4204.0
2022-01-12 13:30:00,395.31,395.31,395.05,395.28,2763.0,373.6731,373.6731,373.4274,373.6448,2763.0
2022-01-12 13:35:00,395.14,395.14,394.45,394.46,1908.0,373.5124,373.5124,372.8602,372.8697,1908.0
2022-01-12 13:40:00,394.45,395.26,394.36,395.22,900.0,372.8602,373.6259,372.7751,373.5881,900.0
2022-01-12 13:45:00,395.23,395.23,394.62,394.64,2131.0,373.5975,373.5975,373.0209,373.0398,2131.0
2022-01-12 13:50:00,394.65,394.96,394.64,394.96,1100.0,373.0493,373.3423,373.0398,373.3423,1100.0
2022-01-12 13:55:00,394.6,394.6,394.12,394.22,1909.0,373.002,373.002,372.5483,372.6428,1909.0
2022-01-12 14:00:00,394.3,394.46,394.02,394.24,3361.0,372.7184,372.8697,372.4537,372.6617,3361.0
2022-01-12 14:05:00,394.35,394.58,394.35,394.58,600.0,372.7657,372.9831,372.7657,372.9831,600.0
2022-01-12 14:10:00,394.62,394.62,394.26,394.31,1893.0,373.0209,373.0209,372.6806,372.7279,1893.0
2022-01-12 14:15:00,394.27,394.41,394.26,394.37,1067.0,372.6901,372.8224,372.6806,372.7846,1067.0
2022-01-12 14:20:00,394.46,394.63,394.36,394.54,2112.0,372.8697,373.0304,372.7751,372.9453,2112.0
2022-01-12 14:25:00,394.52,394.61,394.22,394.26,7363.0,372.9264,373.0115,372.6428,372.6806,7363.0
2022-01-12 14:30:00,394.28,394.41,394.15,394.29,21380.0,372.6995,372.8224,372.5766,372.709,21380.0
2022-01-12 14:35:00,394.29,394.29,393.87,394.0,3425.0,372.709,372.709,372.312,372.4348,3425.0
2022-01-12 14:40:00,394.0,394.09,393.84,393.85,2234.0,372.4348,372.5199,372.2836,372.2931,2234.0
2022-01-12 14:45:00,393.65,394.13,393.65,394.03,2013.0,372.104,372.5577,372.104,372.4632,2013.0
2022-01-12 14:50:00,394.04,394.04,393.78,394.0,2081.0,372.4727,372.4727,372.2269,372.4348,2081.0
2022-01-12 14:55:00,394.06,394.13,393.87,394.05,18717.0,372.4916,372.5577,372.312,372.4821,18717.0
2022-01-12 15:00:00,394.01,394.11,393.84,393.87,3624.0,372.4443,372.5388,372.2836,372.312,3624.0
2022-01-12 15:05:00,393.87,394.1,393.73,394.0,3102.0,372.312,372.5294,372.1796,372.4348,3102.0
2022-01-12 15:10:00,394.12,394.49,394.09,394.32,5786.0,372.5483,372.898,372.5199,372.7373,5786.0
2022-01-12 15:15:00,394.23,394.33,394.12,394.25,6816.0,372.6523,372.7468,372.5483,372.6712,6816.0
2022-01-12 15:20:00,394.31,394.56,394.01,394.13,7771.0,372.7279,372.9642,372.4443,372.5577,7771.0
2022-01-12 15:25:00,394.13,394.52,394.13,394.39,5826.0,372.5577,372.9264,372.5577,372.8035,5826.0
2022-01-12 15:30:00,394.51,394.6,394.1,394.14,9773.0,372.9169,373.002,372.5294,372.5672,9773.0
2022-01-12 15:35:00,394.14,394.84,394.14,394.7,28057.0,372.5672,373.2289,372.5672,373.0965,28057.0
2022-01-12 15:40:00,394.84,395.12,394.78,395.01,9627.0,373.2289,373.4935,373.1721,373.3896,9627.0
2022-01-12 15:45:00,395.04,395.18,394.79,394.86,10321.0,373.4179,373.5503,373.1816,373.2478,10321.0
2022-01-12 15:50:00,394.98,396.08,394.98,396.04,10493.0,373.3612,374.401,373.3612,374.3632,10493.0
2022-01-12 15:55:00,396.03,396.27,395.52,395.53,44904.0,374.3537,374.5806,373.8716,373.8811,44904.0
2022-01-13 09:30:00,395.53,395.56,394.37,395.45,6716.0,373.8811,373.9095,372.7846,373.8055,6716.0
2022-01-13 09:35:00,394.6,396.29,394.49,396.29,2653.0,373.002,374.5995,372.898,374.5995,2653.0
2022-01-13 09:40:00,396.23,396.5,395.25,396.5,1659.0,374.5428,374.798,373.6164,374.798,1659.0
2022-01-13 09:45:00,396.54,397.01,396.4,396.84,4261.0,374.8358,375.2801,374.7035,375.1194,4261.0
2022-01-13 09:50:00,396.63,396.68,395.89,396.67,1100.0,374.9209,374.9682,374.2214,374.9587,1100.0
2022-01-13 09:55:00,397.22,397.27,396.72,397.15,13123.0,375.4786,375.5259,375.006,375.4124,13123.0
2022-01-13 10:00:00,397.1,398.0,397.01,397.97,2550.0,375.3652,376.2159,375.2801,376.1875,2550.0
2022-01-13 10:05:00,397.66,398.25,397.36,398.25,1887.0,375.8945,376.4522,375.6109,376.4522,1887.0
2022-01-13 10:10:00,398.25,398.6,397.86,397.96,1828.0,376.4522,376.7831,376.0836,376.1781,1828.0
2022-01-13 10:15:00,397.43,398.13,397.39,397.75,4702.0,375.6771,376.3388,375.6393,375.9796,4702.0
2022-01-13 10:20:00,397.73,398.04,397.4,398.04,2235.0,375.9607,376.2537,375.6487,376.2537,2235.0
2022-01-13 10:25:00,397.96,398.45,397.93,398.44,2469.0,376.1781,376.6413,376.1497,376.6318,2469.0
2022-01-13 10:30:00,398.68,398.96,398.51,398.89,3524.0,376.8587,377.1234,376.698,377.0572,3524.0
2022-01-13 10:35:00,398.9,399.08,398.29,399.05,12967.0,377.0666,377.2368,376.49,377.2084,12967.0
2022-01-13 10:40:00,399.18,399.18,398.94,399.0,8387.0,377.3313,377.3313,377.1045,377.1612,8387.0
2022-01-13 10:45:00,399.0,399.1,398.78,398.9,7687.0,377.1612,377.2557,376.9532,377.0666,7687.0
2022-01-13 10:50:00,398.77,398.91,397.46,398.9,4554.0,376.9438,377.0761,375.7055,377.0666,4554.0
2022-01-13 10:55:00,398.9,399.1,398.82,398.84,4156.0,377.0666,377.2557,376.991,377.0099,4156.0
2022-01-13 11:00:00,398.93,399.1,398.8,399.08,7948.0,377.095,377.2557,376.9721,377.2368,7948.0
2022-01-13 11:05:00,398.87,399.2,398.51,399.1,5310.0,377.0383,377.3502,376.698,377.2557,5310.0
2022-01-13 11:10:00,399.0,399.18,398.82,398.82,8066.0,377.1612,377.3313,376.991,376.991,8066.0
2022-01-13 11:15:00,398.9,399.05,398.57,399.05,2440.0,377.0666,377.2084,376.7547,377.2084,2440.0
2022-01-13 11:20:00,398.9,398.99,398.65,398.85,1000.0,377.0666,377.1517,376.8303,377.0194,1000.0
2022-01-13 11:25:00,398.71,398.77,398.5,398.67,3780.0,376.887,376.9438,376.6885,376.8492,3780.0
2022-01-13 11:30:00,398.65,398.88,398.35,398.76,4805.0,376.8303,377.0477,376.5467,376.9343,4805.0
2022-01-13 11:35:00,398.8,399.05,398.69,398.85,1700.0,376.9721,377.2084,376.8681,377.0194,1700.0
2022-01-13 11:40:00,399.07,399.13,398.93,398.94,6902.0,377.2273,377.2841,377.095,377.1045,6902.0
2022-01-13 11:45:00,399.03,399.26,398.98,399.0,11305.0,377.1895,377.4069,377.1423,377.1612,11305.0
2022-01-13 11:50:00,399.1,399.1,398.9,399.07,7613.0,377.2557,377.2557,377.0666,377.2273,7613.0
2022-01-13 11:55:00,399.02,399.2,398.74,399.11,2820.0,377.1801,377.3502,376.9154,377.2652,2820.0
2022-01-13 12:00:00,399.11,399.18,398.88,399.12,7541.0,377.2652,377.3313,377.0477,377.2746,7541.0
2022-01-13 12:05:00,399.11,399.13,398.85,399.07,4504.0,377.2652,377.2841,377.0194,377.2273,4504.0
2022-01-13 12:10:00,399.08,399.08,398.64,398.73,2294.0,377.2368,377.2368,376.8209,376.906,2294.0
2022-01-13 12:15:00,398.79,398.87,398.42,398.87,1622.0,376.9627,377.0383,376.6129,377.0383,1622.0
2022-01-13 12:20:00,398.59,399.35,398.44,399.15,3046.0,376.7736,377.492,376.6318,377.303,3046.0
2022-01-13 12:25:00,399.08,399.31,399.0,399.05,13847.0,377.2368,377.4542,377.1612,377.2084,13847.0
2022-01-13 12:30:00,398.98,399.23,398.95,399.08,2798.0,377.1423,377.3786,377.1139,377.2368,2798.0
2022-01-13 12:35:00,399.12,399.29,399.02,399.25,7310.0,377.2746,377.4353,377.1801,377.3975,7310.0
2022-01-13 12:40:00,399.17,399.54,399.08,399.38,3416.0,377.3219,377.6716,377.2368,377.5204,3416.0
2022-01-13 12:45:00,399.47,399.87,399.28,399.7,2809.0,377.6054,377.9836,377.4258,377.8229,2809.0
2022-01-13 12:50:00,399.56,399.56,398.85,398.85,1907.0,377.6905,377.6905,377.0194,377.0194,1907.0
2022-01-13 12:55:00,398.71,398.74,398.32,398.48,3621.0,376.887,376.9154,376.5184,376.6696,3621.0
2022-01-13 13:00:00,398.36,398.5,398.08,398.19,3103.0,376.5562,376.6885,376.2915,376.3955,3103.0
2022-01-13 13:05:00,398.36,398.51,398.04,398.21,3026.0,376.5562,376.698,376.2537,376.4144,3026.0
2022-01-13 13:10:00,398.5,398.77,398.5,398.57,1400.0,376.6885,376.9438,376.6885,376.7547,1400.0
2022-01-13 13:15:00,398.84,398.94,398.59,398.8,1200.0,377.0099,377.1045,376.7736,376.9721,1200.0
2022-01-13 13:20:00,398.82,399.28,398.79,398.99,2235.0,376.991,377.4258,376.9627,377.1517,2235.0
2022-01-13 13:25:00,399.01,399.24,399.01,399.1,2701.0,377.1706,377.388,377.1706,377.2557,2701.0
2022-01-13 13:30:00,399.13,399.13,398.76,398.79,2373.0,377.2841,377.2841,376.9343,376.9627,2373.0
2022-01-13 13:35:00,398.68,398.68,398.12,398.47,2009.0,376.8587,376.8587,376.3293,376.6602,2009.0
2022-01-13 13:40:00,398.36,398.36,397.86,397.88,1466.0,376.5562,376.5562,376.0836,376.1025,1466.0
2022-01-13 13:45:00,397.88,398.5,397.82,398.24,2464.0,376.1025,376.6885,376.0458,376.4428,2464.0
2022-01-13 13:50:00,398.31,398.49,398.08,398.08,2800.0,376.5089,376.6791,376.2915,376.2915,2800.0
2022-01-13 13:55:00,398.13,398.35,398.01,398.12,3597.0,376.3388,376.5467,376.2254,376.3293,3597.0
2022-01-13 14:00:00,398.03,398.18,397.94,397.98,1702.0,376.2443,376.3861,376.1592,376.197,1702.0
2022-01-13 14:05:00,397.99,398.1,397.81,397.98,2825.0,376.2065,376.3104,376.0363,376.197,2825.0
2022-01-13 14:10:00,397.94,398.02,397.82,397.82,5707.0,376.1592,376.2348,376.0458,376.0458,5707.0
2022-01-13 14:15:00,398.01,398.01,397.14,397.14,3904.0,376.2254,376.2254,375.403,375.403,3904.0
2022-01-13 14:20:00,397.36,397.95,397.36,397.85,3584.0,375.6109,376.1686,375.6109,376.0741,3584.0
2022-01-13 14:25:00,397.93,398.2,397.93,397.93,6380.0,376.1497,376.405,376.1497,376.1497,6380.0
2022-01-13 14:30:00,397.92,398.17,397.7,398.05,6310.0,376.1403,376.3766,375.9323,376.2632,6310.0
2022-01-13 14:35:00,398.09,398.09,397.73,397.73,2500.0,376.301,376.301,375.9607,375.9607,2500.0
2022-01-13 14:40:00,397.87,398.27,397.87,398.27,5670.0,376.093,376.4711,376.093,376.4711,5670.0
2022-01-13 14:45:00,398.4,398.55,398.2,398.46,2000.0,376.594,376.7358,376.405,376.6507,2000.0
2022-01-13 14:50:00,398.34,398.7,398.28,398.5,4636.0,376.5373,376.8776,376.4806,376.6885,4636.0
2022-01-13 14:55:00,398.54,398.96,398.54,398.94,850.0,376.7263,377.1234,376.7263,377.1045,850.0
2022-01-13 15:00:00,398.91,398.91,398.23,398.23,4481.0,377.0761,377.0761,376.4333,376.4333,4481.0
2022-01-13 15:05:00,398.27,398.58,398.24,398.54,3885.0,376.4711,376.7642,376.4428,376.7263,3885.0
2022-01-13 15:10:00,398.6,398.62,398.14,398.43,4300.0,376.7831,376.802,376.3482,376.6224,4300.0
2022-01-13 15:15:00,398.38,398.56,398.0,398.0,4062.0,376.5751,376.7453,376.2159,376.2159,4062.0
2022-01-13 15:20:00,397.79,398.37,397.71,397.97,4449.0,376.0174,376.5657,375.9418,376.1875,4449.0
2022-01-13 15:25:00,397.85,398.19,397.62,397.82,2625.0,376.0741,376.3955,375.8567,376.0458,2625.0
2022-01-13 15:30:00,397.86,398.14,397.82,398.05,4844.0,376.0836,376.3482,376.0458,376.2632,4844.0
2022-01-13 15:35:00,397.93,398.01,397.42,397.48,4774.0,376.1497,376.2254,375.6677,375.7244,4774.0
2022-01-13 15:40:00,397.47,397.53,397.27,397.36,3902.0,375.7149,375.7716,375.5259,375.6109,3902.0
2022-01-13 15:45:00,397.3,397.3,396.58,396.64,5533.0,375.5542,375.5542,374.8736,374.9303,5533.0
2022-01-13 15:50:00,396.64,397.75,396.64,397.59,9360.0,374.9303,375.9796,374.9303,375.8283,9360.0
2022-01-13 15:55:00,397.56,397.77,397.2,397.61,42125.0,375.8,375.9985,375.4597,375.8473,42125.0
2022-01-14 09:30:00,397.28,397.7,397.0,397.0,6529.0,375.5353,375.9323,375.2706,375.2706,6529.0
2022-01-14 09:35:00,395.89,396.9,395.89,396.46,11919.0,374.2214,375.1761,374.2214,374.7602,11919.0
2022-01-14 09:40:00,396.46,396.46,395.93,396.31,1100.0,374.7602,374.7602,374.2592,374.6184,1100.0
2022-01-14 09:45:00,395.88,397.03,395.88,397.03,4588.0,374.2119,375.299,374.2119,375.299,4588.0
2022-01-14 09:50:00,396.77,398.84,396.77,398.84,5311.0,375.0532,377.0099,375.0532,377.0099,5311.0
2022-01-14 09:55:00,397.93,398.89,397.77,398.65,17063.0,376.1497,377.0572,375.9985,376.8303,17063.0
2022-01-14 10:00:00,398.26,399.4,398.11,398.97,3163.0,376.4617,377.5393,376.3199,377.1328,3163.0
2022-01-14 10:05:00,398.86,399.28,398.86,399.28,2600.0,377.0288,377.4258,377.0288,377.4258,2600.0
2022-01-14 10:10:00,399.28,399.52,398.66,398.66,5970.0,377.4258,377.6527,376.8398,376.8398,5970.0
2022-01-14 10:15:00,398.65,398.94,398.01,398.23,6171.0,376.8303,377.1045,376.2254,376.4333,6171.0
2022-01-14 10:20:00,398.61,398.65,397.69,397.69,10641.0,376.7925,376.8303,375.9229,375.9229,10641.0
2022-01-14 10:25:00,397.83,398.4,397.83,398.0,9021.0,376.0552,376.594,376.0552,376.2159,9021.0
2022-01-14 10:30:00,397.99,399.2,397.99,399.2,9606.0,376.2065,377.3502,376.2065,377.3502,9606.0
2022-01-14 10:35:00,399.09,399.2,398.75,399.0,5000.0,377.2462,377.3502,376.9249,377.1612,5000.0
2022-01-14 10:40:00,398.75,398.9,398.65,398.81,4512.0,376.9249,377.0666,376.8303,376.9816,4512.0
2022-01-14 10:45:00,399.0,399.31,398.97,398.97,6293.0,377.1612,377.4542,377.1328,377.1328,6293.0
2022-01-14 10:50:00,398.92,399.15,398.62,398.93,1956.0,377.0856,377.303,376.802,377.095,1956.0
2022-01-14 10:55:00,398.73,400.0,398.72,400.0,4126.0,376.906,378.1064,376.8965,378.1064,4126.0
2022-01-14 11:00:00,400.17,400.2,399.65,399.66,3834.0,378.2671,378.2955,377.7756,377.785,3834.0
2022-01-14 11:05:00,399.45,399.63,399.32,399.63,1046.0,377.5865,377.7567,377.4637,377.7567,1046.0
2022-01-14 11:10:00,399.54,399.54,399.19,399.19,1700.0,377.6716,377.6716,377.3408,377.3408,1700.0
2022-01-14 11:15:00,399.18,399.18,398.73,398.83,2443.0,377.3313,377.3313,376.906,377.0005,2443.0
2022-01-14 11:20:00,399.06,399.61,398.94,399.61,2590.0,377.2179,377.7378,377.1045,377.7378,2590.0
2022-01-14 11:25:00,399.43,399.7,399.43,399.7,1387.0,377.5676,377.8229,377.5676,377.8229,1387.0
2022-01-14 11:30:00,399.68,399.88,399.09,399.09,3674.0,377.804,377.993,377.2462,377.2462,3674.0
2022-01-14 11:35:00,399.14,399.57,399.12,399.57,19440.0,377.2935,377.7,377.2746,377.7,19440.0
2022-01-14 11:40:00,399.76,400.88,399.76,400.88,1050.0,377.8796,378.9383,377.8796,378.9383,1050.0
2022-01-14 11:45:00,400.83,401.13,400.83,400.88,1402.0,378.891,379.1746,378.891,378.9383,1402.0
2022-01-14 11:50:00,400.93,400.98,400.41,400.6,12299.0,378.9855,379.0328,378.494,378.6736,12299.0
2022-01-14 11:55:00,400.55,400.61,400.3,400.47,8356.0,378.6263,378.6831,378.39,378.5507,8356.0
2022-01-14 12:00:00,400.37,400.38,400.14,400.14,1644.0,378.4562,378.4656,378.2388,378.2388,1644.0
2022-01-14 12:05:00,400.12,400.41,400.11,400.21,2843.0,378.2199,378.494,378.2104,378.3049,2843.0
2022-01-14 12:10:00,400.18,400.38,399.91,399.92,2555.0,378.2766,378.4656,378.0214,378.0308,2555.0
2022-01-14 12:15:00,400.09,400.23,400.0,400.03,5742.0,378.1915,378.3238,378.1064,378.1348,5742.0
2022-01-14 12:20:00,400.0,400.17,399.87,400.02,11539.0,378.1064,378.2671,377.9836,378.1253,11539.0
2022-01-14 12:25:00,400.0,400.01,399.73,399.95,1844.0,378.1064,378.1159,377.8512,378.0592,1844.0
2022-01-14 12:30:00,399.79,400.2,399.69,400.19,2350.0,377.9079,378.2955,377.8134,378.286,2350.0
2022-01-14 12:35:00,400.35,400.5,399.79,399.81,4897.0,378.4373,378.5791,377.9079,377.9268,4897.0
2022-01-14 12:40:00,399.82,400.03,399.69,399.89,17010.0,377.9363,378.1348,377.8134,378.0025,17010.0
2022-01-14 12:45:00,399.94,400.54,399.83,400.37,8524.0,378.0497,378.6169,377.9457,378.4562,8524.0
2022-01-14 12:50:00,400.34,400.39,399.96,399.96,600.0,378.4278,378.4751,378.0686,378.0686,600.0
2022-01-14 12:55:00,399.82,400.16,399.65,400.02,900.0,377.9363,378.2577,377.7756,378.1253,900.0
2022-01-14 13:00:00,399.88,400.14,399.87,400.0,6262.0,377.993,378.2388,377.9836,378.1064,6262.0
2022-01-14 13:05:00,400.05,400.2,399.84,399.84,4644.0,378.1537,378.2955,377.9552,377.9552,4644.0
2022-01-14 13:10:00,399.73,400.09,399.69,400.0,2484.0,377.8512,378.1915,377.8134,378.1064,2484.0
2022-01-14 13:15:00,400.06,400.06,399.88,400.06,1500.0,378.1632,378.1632,377.993,378.1632,1500.0
2022-01-14 13:20:00,399.84,399.86,399.8,399.86,868.0,377.9552,377.9741,377.9174,377.9741,868.0
2022-01-14 13:25:00,399.98,400.21,399.98,399.98,5579.0,378.0875,378.3049,378.0875,378.0875,5579.0
2022-01-14 13:30:00,400.23,400.33,399.99,399.99,5609.0,378.3238,378.4184,378.097,378.097,5609.0
2022-01-14 13:35:00,400.0,400.35,400.0,400.08,7201.0,378.1064,378.4373,378.1064,378.1821,7201.0
2022-01-14 13:40:00,400.18,400.5,400.0,400.35,5581.0,378.2766,378.5791,378.1064,378.4373,5581.0
2022-01-14 13:45:00,400.39,400.43,400.14,400.25,10662.0,378.4751,378.5129,378.2388,378.3428,10662.0
2022-01-14 13:50:00,400.31,400.31,399.99,400.02,2608.0,378.3995,378.3995,378.097,378.1253,2608.0
2022-01-14 13:55:00,400.13,400.59,400.07,400.59,2000.0,378.2293,378.6641,378.1726,378.6641,2000.0
2022-01-14 14:00:00,400.66,401.98,400.65,401.98,1400.0,378.7303,379.9781,378.7209,379.9781,1400.0
2022-01-14 14:05:00,401.7,402.28,401.68,401.68,4694.0,379.7134,380.2616,379.6945,379.6945,4694.0
2022-01-14 14:10:00,401.6,401.6,401.08,401.29,7337.0,379.6189,379.6189,379.1273,379.3258,7337.0
2022-01-14 14:15:00,401.34,401.41,401.05,401.33,16996.0,379.3731,379.4393,379.099,379.3636,16996.0
2022-01-14 14:20:00,401.31,402.39,401.11,402.2,14212.0,379.3447,380.3656,379.1557,380.186,14212.0
2022-01-14 14:25:00,401.96,402.67,401.96,402.27,3224.0,379.9592,380.6303,379.9592,380.2522,3224.0
2022-01-14 14:30:00,402.32,402.32,401.93,402.08,6609.0,380.2995,380.2995,379.9308,380.0726,6609.0
2022-01-14 14:35:00,402.2,402.3,402.0,402.05,13019.0,380.186,380.2806,379.997,380.0442,13019.0
2022-01-14 14:40:00,402.06,402.24,402.0,402.1,8828.0,380.0537,380.2238,379.997,380.0915,8828.0
2022-01-14 14:45:00,402.1,402.22,402.03,402.08,5411.0,380.0915,380.2049,380.0253,380.0726,5411.0
2022-01-14 14:50:00,402.16,403.0,402.05,402.98,11903.0,380.1482,380.9422,380.0442,380.9233,11903.0
2022-01-14 14:55:00,402.72,403.09,402.54,402.54,2729.0,380.6776,381.0273,380.5074,380.5074,2729.0
2022-01-14 15:00:00,402.79,403.71,402.76,403.71,2825.0,380.7437,381.6134,380.7154,381.6134,2825.0
2022-01-14 15:05:00,403.71,403.71,402.99,403.05,10688.0,381.6134,381.6134,380.9328,380.9895,10688.0
2022-01-14 15:10:00,403.08,403.15,402.89,402.95,10162.0,381.0179,381.084,380.8383,380.895,10162.0
2022-01-14 15:15:00,402.9,403.29,402.76,402.93,12493.0,380.8477,381.2164,380.7154,380.8761,12493.0
2022-01-14 15:20:00,402.93,403.03,402.4,402.55,6095.0,380.8761,380.9706,380.3751,380.5169,6095.0
2022-01-14 15:25:00,402.53,402.72,402.38,402.54,4929.0,380.498,380.6776,380.3562,380.5074,4929.0
2022-01-14 15:30:00,402.62,402.92,402.53,402.79,8317.0,380.583,380.8666,380.498,380.7437,8317.0
2022-01-14 15:35:00,402.82,403.37,402.74,402.88,9151.0,380.7721,381.292,380.6965,380.8288,9151.0
2022-01-14 15:40:00,402.94,403.25,402.9,402.97,11683.0,380.8855,381.1786,380.8477,380.9139,11683.0
2022-01-14 15:45:00,402.97,403.57,402.86,403.38,14015.0,380.9139,381.481,380.8099,381.3014,14015.0
2022-01-14 15:50:00,403.5,404.0,403.08,403.2,21340.0,381.4149,381.8875,381.0179,381.1313,21340.0
2022-01-14 15:55:00,403.27,403.63,402.79,403.43,46179.0,381.1975,381.5378,380.7437,381.3487,46179.0
2022-01-18 09:30:00,403.34,404.0,403.0,403.99,21055.0,381.2636,381.8875,380.9422,381.878,21055.0
2022-01-18 09:35:00,403.41,403.41,400.0,401.05,16967.0,381.3298,381.3298,378.1064,379.099,16967.0
2022-01-18 09:40:00,401.08,401.08,398.41,399.37,12236.0,379.1273,379.1273,376.6035,377.5109,12236.0
2022-01-18 09:45:00,398.85,398.96,398.15,398.96,3141.0,377.0194,377.1234,376.3577,377.1234,3141.0
2022-01-18 09:50:00,398.73,399.16,398.02,398.02,5753.0,376.906,377.3124,376.2348,376.2348,5753.0
2022-01-18 09:55:00,397.9,398.25,397.6,397.94,5958.0,376.1214,376.4522,375.8378,376.1592,5958.0
2022-01-18 10:00:00,398.18,398.59,397.56,397.59,4340.0,376.3861,376.7736,375.8,375.8283,4340.0
2022-01-18 10:05:00,397.96,397.96,396.83,397.2,3504.0,376.1781,376.1781,375.1099,375.4597,3504.0
2022-01-18 10:10:00,397.04,397.49,396.12,396.4,36834.0,375.3085,375.7338,374.4388,374.7035,36834.0
2022-01-18 10:15:00,396.5,396.93,396.3,396.59,4905.0,374.798,375.2045,374.609,374.8831,4905.0
2022-01-18 10:20:00,396.14,396.45,395.89,396.03,4657.0,374.4577,374.7507,374.2214,374.3537,4657.0
2022-01-18 10:25:00,396.18,396.88,396.18,396.87,3597.0,374.4955,375.1572,374.4955,375.1478,3597.0
2022-01-18 10:30:00,397.16,398.38,396.98,398.38,2468.0,375.4219,376.5751,375.2517,376.5751,2468.0
2022-01-18 10:35:00,398.37,398.66,397.72,397.92,2784.0,376.5657,376.8398,375.9512,376.1403,2784.0
2022-01-18 10:40:00,397.69,398.63,397.69,398.5,3344.0,375.9229,376.8114,375.9229,376.6885,3344.0
2022-01-18 10:45:00,398.61,398.75,398.07,398.38,2413.0,376.7925,376.9249,376.2821,376.5751,2413.0
2022-01-18 10:50:00,398.12,398.51,398.06,398.41,2165.0,376.3293,376.698,376.2726,376.6035,2165.0
2022-01-18 10:55:00,398.31,399.0,398.3,398.83,7241.0,376.5089,377.1612,376.4995,377.0005,7241.0
2022-01-18 11:00:00,398.65,399.38,398.65,399.14,4177.0,376.8303,377.5204,376.8303,377.2935,4177.0
2022-01-18 11:05:00,399.28,399.38,399.1,399.11,800.0,377.4258,377.5204,377.2557,377.2652,800.0
2022-01-18 11:10:00,399.05,399.97,399.05,399.97,1300.0,377.2084,378.0781,377.2084,378.0781,1300.0
2022-01-18 11:15:00,400.62,400.73,400.0,400.18,8747.0,378.6925,378.7965,378.1064,378.2766,8747.0
2022-01-18 11:20:00,400.28,401.06,400.12,400.6,13343.0,378.3711,379.1084,378.2199,378.6736,13343.0
2022-01-18 11:25:00,400.55,400.55,399.87,399.92,3452.0,378.6263,378.6263,377.9836,378.0308,3452.0
2022-01-18 11:30:00,399.44,399.44,397.9,398.51,5990.0,377.5771,377.5771,376.1214,376.698,5990.0
2022-01-18 11:35:00,398.33,398.5,397.68,398.14,3750.0,376.5278,376.6885,375.9134,376.3482,3750.0
2022-01-18 11:40:00,398.38,398.58,398.11,398.5,2294.0,376.5751,376.7642,376.3199,376.6885,2294.0
2022-01-18 11:45:00,398.55,398.81,398.11,398.64,1628.0,376.7358,376.9816,376.3199,376.8209,1628.0
2022-01-18 11:50:00,398.8,398.8,398.35,398.36,914.0,376.9721,376.9721,376.5467,376.5562,914.0
2022-01-18 11:55:00,398.43,398.49,398.0,398.05,2434.0,376.6224,376.6791,376.2159,376.2632,2434.0
2022-01-18 12:00:00,398.23,398.24,397.83,398.05,2282.0,376.4333,376.4428,376.0552,376.2632,2282.0
2022-01-18 12:05:00,397.82,398.24,397.76,398.16,1105.0,376.0458,376.4428,375.989,376.3671,1105.0
2022-01-18 12:10:00,398.52,399.26,398.08,399.09,2598.0,376.7074,377.4069,376.2915,377.2462,2598.0
2022-01-18 12:15:00,399.33,399.61,398.42,399.51,2389.0,377.4731,377.7378,376.6129,377.6433,2389.0
2022-01-18 12:20:00,399.27,399.29,398.81,398.97,2236.0,377.4164,377.4353,376.9816,377.1328,2236.0
2022-01-18 12:25:00,398.82,399.16,398.81,399.16,1481.0,376.991,377.3124,376.9816,377.3124,1481.0
2022-01-18 12:30:00,399.43,399.85,399.43,399.85,1469.0,377.5676,377.9646,377.5676,377.9646,1469.0
2022-01-18 12:35:00,399.99,400.27,399.99,400.27,600.0,378.097,378.3617,378.097,378.3617,600.0
2022-01-18 12:40:00,400.03,400.26,399.75,399.93,4434.0,378.1348,378.3522,377.8701,378.0403,4434.0
2022-01-18 12:45:00,399.73,399.88,399.42,399.76,1732.0,377.8512,377.993,377.5582,377.8796,1732.0
2022-01-18 12:50:00,399.59,399.88,399.08,399.08,4865.0,377.7189,377.993,377.2368,377.2368,4865.0
2022-01-18 12:55:00,399.59,399.59,399.05,399.06,1200.0,377.7189,377.7189,377.2084,377.2179,1200.0
2022-01-18 13:00:00,399.23,399.5,399.04,399.34,2596.0,377.3786,377.6338,377.199,377.4826,2596.0
2022-01-18 13:05:00,399.42,399.69,399.35,399.53,4995.0,377.5582,377.8134,377.492,377.6622,4995.0
2022-01-18 13:10:00,399.53,399.71,399.41,399.66,2997.0,377.6622,377.8323,377.5487,377.785,2997.0
2022-01-18 13:15:00,399.67,400.49,399.55,400.46,11434.0,377.7945,378.5696,377.6811,378.5413,11434.0
2022-01-18 13:20:00,400.46,401.37,400.43,401.16,8518.0,378.5413,379.4015,378.5129,379.2029,8518.0
2022-01-18 13:25:00,401.0,401.06,399.87,399.99,5842.0,379.0517,379.1084,377.9836,378.097,5842.0
2022-01-18 13:30:00,400.05,400.35,400.02,400.25,3414.0,378.1537,378.4373,378.1253,378.3428,3414.0
2022-01-18 13:35:00,400.23,400.51,399.73,400.17,4573.0,378.3238,378.5885,377.8512,378.2671,4573.0
2022-01-18 13:40:00,400.24,400.76,399.94,400.63,5544.0,378.3333,378.8248,378.0497,378.702,5544.0
2022-01-18 13:45:00,400.63,401.18,400.28,401.18,19416.0,378.702,379.2219,378.3711,379.2219,19416.0
2022-01-18 13:50:00,401.38,401.57,400.99,401.28,13400.0,379.4109,379.5905,379.0423,379.3164,13400.0
2022-01-18 13:55:00,401.44,401.77,401.35,401.77,970.0,379.4676,379.7796,379.3825,379.7796,970.0
2022-01-18 14:00:00,401.7,401.77,401.28,401.28,2881.0,379.7134,379.7796,379.3164,379.3164,2881.0
2022-01-18 14:05:00,401.41,401.74,400.94,401.09,7497.0,379.4393,379.7512,378.995,379.1368,7497.0
2022-01-18 14:10:00,401.2,401.2,400.95,400.95,2567.0,379.2408,379.2408,379.0044,379.0044,2567.0
2022-01-18 14:15:00,400.76,400.94,400.25,400.67,6136.0,378.8248,378.995,378.3428,378.7398,6136.0
2022-01-18 14:20:00,400.79,401.04,400.66,401.04,650.0,378.8532,379.0895,378.7303,379.0895,650.0
2022-01-18 14:25:00,400.83,401.47,400.45,401.0,7075.0,378.891,379.496,378.5318,379.0517,7075.0
2022-01-18 14:30:00,401.18,401.94,400.8,401.89,4386.0,379.2219,379.9403,378.8627,379.893,4386.0
2022-01-18 14:35:00,401.72,402.3,401.72,401.82,4844.0,379.7323,380.2806,379.7323,379.8268,4844.0
2022-01-18 14:40:00,401.65,402.01,401.48,401.75,1733.0,379.6661,380.0064,379.5054,379.7607,1733.0
2022-01-18 14:45:00,401.99,402.06,401.48,401.78,1419.0,379.9875,380.0537,379.5054,379.789,1419.0
2022-01-18 14:50:00,401.99,402.2,401.34,401.93,6806.0,379.9875,380.186,379.3731,379.9308,6806.0
2022-01-18 14:55:00,402.01,402.01,401.45,401.45,9973.0,380.0064,380.0064,379.4771,379.4771,9973.0
2022-01-18 15:00:00,401.5,401.5,401.23,401.23,709.0,379.5243,379.5243,379.2691,379.2691,709.0
2022-01-18 15:05:00,401.4,401.72,401.06,401.66,12266.0,379.4298,379.7323,379.1084,379.6756,12266.0
2022-01-18 15:10:00,401.74,401.99,401.69,401.97,1012.0,379.7512,379.9875,379.7039,379.9686,1012.0
2022-01-18 15:15:00,401.8,401.89,401.14,401.25,4297.0,379.8079,379.893,379.184,379.288,4297.0
2022-01-18 15:20:00,401.32,401.84,401.32,401.72,1318.0,379.3542,379.8457,379.3542,379.7323,1318.0
2022-01-18 15:25:00,401.78,402.42,401.66,402.42,2401.0,379.789,380.394,379.6756,380.394,2401.0
2022-01-18 15:30:00,402.49,402.85,402.15,402.56,6862.0,380.4602,380.8004,380.1388,380.5263,6862.0
2022-01-18 15:35:00,402.56,402.72,402.3,402.6,4433.0,380.5263,380.6776,380.2806,380.5641,4433.0
2022-01-18 15:40:00,402.66,402.76,402.34,402.41,5830.0,380.6208,380.7154,380.3184,380.3845,5830.0
2022-01-18 15:45:00,402.31,402.93,402.18,402.62,15280.0,380.29,380.8761,380.1671,380.583,15280.0
2022-01-18 15:50:00,402.79,403.05,400.86,401.59,15779.0,380.7437,380.9895,378.9194,379.6094,15779.0
2022-01-18 15:55:00,401.51,401.89,401.02,401.63,38757.0,379.5338,379.893,379.0706,379.6472,38757.0
2022-01-19 09:30:00,403.05,403.9,402.0,402.12,7944.0,380.9895,381.793,379.997,380.1104,7944.0
2022-01-19 09:35:00,402.72,403.87,402.72,403.53,1346.0,380.6776,381.7646,380.6776,381.4432,1346.0
2022-01-19 09:40:00,404.0,404.61,403.45,404.01,3691.0,381.8875,382.4641,381.3676,381.897,3691.0
2022-01-19 09:45:00,404.5,404.5,403.14,403.7,3150.0,382.3601,382.3601,381.0746,381.6039,3150.0
2022-01-19 09:50:00,403.7,404.03,402.76,403.72,3123.0,381.6039,381.9159,380.7154,381.6228,3123.0
2022-01-19 09:55:00,403.73,403.79,402.76,403.02,3336.0,381.6323,381.689,380.7154,380.9611,3336.0
2022-01-19 10:00:00,402.91,402.91,402.05,402.05,2571.0,380.8572,380.8572,380.0442,380.0442,2571.0
2022-01-19 10:05:00,402.05,402.05,401.53,401.7,4718.0,380.0442,380.0442,379.5527,379.7134,4718.0
2022-01-19 10:10:00,401.77,402.65,401.68,402.41,4134.0,379.7796,380.6114,379.6945,380.3845,4134.0
2022-01-19 10:15:00,402.8,403.3,402.64,403.0,4547.0,380.7532,381.2258,380.6019,380.9422,4547.0
2022-01-19 10:20:00,402.88,402.98,402.36,402.43,3361.0,380.8288,380.9233,380.3373,380.4034,3361.0
2022-01-19 10:25:00,402.57,402.57,401.57,401.57,2509.0,380.5358,380.5358,379.5905,379.5905,2509.0
2022-01-19 10:30:00,401.8,402.06,401.58,401.61,2334.0,379.8079,380.0537,379.6,379.6283,2334.0
2022-01-19 10:35:00,401.6,402.75,401.6,402.75,1800.0,379.6189,380.7059,379.6189,380.7059,1800.0
2022-01-19 10:40:00,402.74,403.34,402.53,403.34,970.0,380.6965,381.2636,380.498,381.2636,970.0
2022-01-19 10:45:00,403.52,404.25,403.51,404.21,1847.0,381.4338,382.1238,381.4243,382.086,1847.0
2022-01-19 10:50:00,404.66,405.16,404.46,405.12,3961.0,382.5114,382.984,382.3223,382.9462,3961.0
2022-01-19 10:55:00,405.13,405.22,405.12,405.22,400.0,382.9557,383.0407,382.9462,383.0407,400.0
2022-01-19 11:00:00,405.01,405.12,404.66,404.94,2876.0,382.8422,382.9462,382.5114,382.7761,2876.0
2022-01-19 11:05:00,404.86,405.46,404.86,405.35,1362.0,382.7004,383.2676,382.7004,383.1636,1362.0
2022-01-19 11:10:00,405.29,406.77,405.29,405.88,3932.0,383.1069,384.5059,383.1069,383.6646,3932.0
2022-01-19 11:15:00,406.01,406.32,405.93,406.28,1632.0,383.7875,384.0805,383.7119,384.0427,1632.0
2022-01-19 11:20:00,406.23,406.62,406.09,406.29,3449.0,383.9954,384.3641,383.8631,384.0522,3449.0
2022-01-19 11:25:00,406.54,407.24,406.16,407.24,5108.0,384.2885,384.9502,383.9293,384.9502,5108.0
2022-01-19 11:30:00,407.36,407.68,406.95,407.4,4508.0,385.0636,385.3661,384.676,385.1014,4508.0
2022-01-19 11:35:00,407.38,407.53,407.05,407.45,2638.0,385.0825,385.2243,384.7706,385.1487,2638.0
2022-01-19 11:40:00,407.29,407.29,406.81,406.81,1972.0,384.9974,384.9974,384.5437,384.5437,1972.0
2022-01-19 11:45:00,406.61,407.67,406.57,407.49,6331.0,384.3546,385.3566,384.3168,385.1865,6331.0
2022-01-19 11:50:00,407.47,407.82,407.38,407.82,3489.0,385.1676,385.4984,385.0825,385.4984,3489.0
2022-01-19 11:55:00,407.99,408.42,407.6,408.42,4447.0,385.6591,386.0656,385.2905,386.0656,4447.0
2022-01-19 12:00:00,408.43,408.77,408.43,408.63,1580.0,386.075,386.3964,386.075,386.2641,1580.0
2022-01-19 12:05:00,408.79,408.97,408.63,408.85,2723.0,386.4153,386.5855,386.2641,386.472,2723.0
2022-01-19 12:10:00,408.79,408.9,408.5,408.54,4222.0,386.4153,386.5193,386.1412,386.179,4222.0
2022-01-19 12:15:00,408.56,408.94,408.4,408.57,2800.0,386.1979,386.5571,386.0467,386.2074,2800.0
2022-01-19 12:20:00,408.43,408.63,407.89,408.01,4286.0,386.075,386.2641,385.5646,385.678,4286.0
2022-01-19 12:25:00,407.85,407.85,407.13,407.16,2270.0,385.5268,385.5268,384.8462,384.8745,2270.0
2022-01-19 12:30:00,407.07,407.07,406.69,406.85,1356.0,384.7895,384.7895,384.4303,384.5815,1356.0
2022-01-19 12:35:00,407.06,407.06,406.74,406.95,1087.0,384.78,384.78,384.4775,384.676,1087.0
2022-01-19 12:40:00,406.8,407.06,406.53,407.06,1450.0,384.5342,384.78,384.279,384.78,1450.0
2022-01-19 12:45:00,406.95,407.58,406.95,407.58,700.0,384.676,385.2716,384.676,385.2716,700.0
2022-01-19 12:50:00,407.55,407.55,407.19,407.41,2986.0,385.2432,385.2432,384.9029,385.1109,2986.0
2022-01-19 12:55:00,407.25,407.95,407.24,407.81,1000.0,384.9596,385.6213,384.9502,385.489,1000.0
2022-01-19 13:00:00,407.68,407.68,407.3,407.48,1200.0,385.3661,385.3661,385.0069,385.177,1200.0
2022-01-19 13:05:00,407.46,407.62,407.27,407.61,2435.0,385.1581,385.3094,384.9785,385.2999,2435.0
2022-01-19 13:10:00,407.39,407.89,407.39,407.68,1858.0,385.092,385.5646,385.092,385.3661,1858.0
2022-01-19 13:15:00,407.59,407.88,407.58,407.88,630.0,385.281,385.5551,385.2716,385.5551,630.0
2022-01-19 13:20:00,407.91,407.95,407.11,407.4,2449.0,385.5835,385.6213,384.8273,385.1014,2449.0
2022-01-19 13:25:00,407.45,407.45,407.19,407.32,1120.0,385.1487,385.1487,384.9029,385.0258,1120.0
2022-01-19 13:30:00,407.03,407.57,407.03,407.57,900.0,384.7517,385.2621,384.7517,385.2621,900.0
2022-01-19 13:35:00,407.58,407.58,406.86,406.86,1200.0,385.2716,385.2716,384.591,384.591,1200.0
2022-01-19 13:40:00,406.95,406.95,406.6,406.75,1870.0,384.676,384.676,384.3452,384.487,1870.0
2022-01-19 13:45:00,406.88,407.01,406.39,407.01,1346.0,384.6099,384.7328,384.1467,384.7328,1346.0
2022-01-19 13:50:00,406.97,406.97,406.63,406.71,1300.0,384.6949,384.6949,384.3736,384.4492,1300.0
2022-01-19 13:55:00,406.61,406.95,406.44,406.44,2949.0,384.3546,384.676,384.194,384.194,2949.0
2022-01-19 14:00:00,406.44,406.71,406.12,406.44,1999.0,384.194,384.4492,383.8915,384.194,1999.0
2022-01-19 14:05:00,406.5,406.5,405.73,405.75,3019.0,384.2507,384.2507,383.5228,383.5417,3019.0
2022-01-19 14:10:00,405.89,406.09,405.66,405.75,4126.0,383.6741,383.8631,383.4566,383.5417,4126.0
2022-01-19 14:15:00,405.77,405.82,405.58,405.69,2036.0,383.5606,383.6079,383.381,383.485,2036.0
2022-01-19 14:20:00,405.59,405.75,405.19,405.75,2432.0,383.3905,383.5417,383.0124,383.5417,2432.0
2022-01-19 14:25:00,405.74,405.74,405.23,405.31,1925.0,383.5323,383.5323,383.0502,383.1258,1925.0
2022-01-19 14:30:00,405.34,405.37,404.88,404.94,3261.0,383.1542,383.1825,382.7193,382.7761,3261.0
2022-01-19 14:35:00,404.94,405.08,404.14,404.35,6847.0,382.7761,382.9084,382.0198,382.2183,6847.0
2022-01-19 14:40:00,404.24,404.43,404.22,404.36,2500.0,382.1144,382.294,382.0955,382.2278,2500.0
2022-01-19 14:45:00,404.37,404.72,404.37,404.71,1600.0,382.2373,382.5681,382.2373,382.5586,1600.0
2022-01-19 14:50:00,404.77,404.95,404.64,404.77,1132.0,382.6154,382.7855,382.4925,382.6154,1132.0
2022-01-19 14:55:00,405.08,405.42,405.08,405.38,694.0,382.9084,383.2298,382.9084,383.192,694.0
2022-01-19 15:00:00,405.42,405.64,405.19,405.19,1500.0,383.2298,383.4377,383.0124,383.0124,1500.0
2022-01-19 15:05:00,405.38,405.41,404.96,404.96,2369.0,383.192,383.2203,382.795,382.795,2369.0
2022-01-19 15:10:00,405.08,405.39,404.89,404.89,1691.0,382.9084,383.2014,382.7288,382.7288,1691.0
2022-01-19 15:15:00,404.8,404.99,404.65,404.71,5695.0,382.6437,382.8233,382.5019,382.5586,5695.0
2022-01-19 15:20:00,404.68,404.78,404.44,404.78,3043.0,382.5303,382.6248,382.3034,382.6248,3043.0
2022-01-19 15:25:00,404.81,404.91,404.23,404.51,1878.0,382.6532,382.7477,382.1049,382.3696,1878.0
2022-01-19 15:30:00,404.28,404.28,403.61,403.78,6670.0,382.1522,382.1522,381.5188,381.6795,6670.0
2022-01-19 15:35:00,403.85,404.0,403.75,403.99,4912.0,381.7457,381.8875,381.6512,381.878,4912.0
2022-01-19 15:40:00,403.9,403.9,403.14,403.27,8461.0,381.793,381.793,381.0746,381.1975,8461.0
2022-01-19 15:45:00,403.4,403.75,403.3,403.45,7512.0,381.3203,381.6512,381.2258,381.3676,7512.0
2022-01-19 15:50:00,403.25,403.33,402.35,402.64,10335.0,381.1786,381.2542,380.3278,380.6019,10335.0
2022-01-19 15:55:00,402.64,402.64,401.48,401.66,33998.0,380.6019,380.6019,379.5054,379.6756,33998.0
2022-01-20 09:30:00,401.49,403.28,401.49,403.08,8513.0,379.5149,381.2069,379.5149,381.0179,8513.0
2022-01-20 09:35:00,401.35,402.16,400.36,400.5,1212.0,379.3825,380.1482,378.4467,378.5791,1212.0
2022-01-20 09:40:00,401.23,401.96,400.42,401.44,5052.0,379.2691,379.9592,378.5034,379.4676,5052.0
2022-01-20 09:45:00,400.65,402.54,400.65,402.44,2736.0,378.7209,380.5074,378.7209,380.4129,2736.0
2022-01-20 09:50:00,401.98,402.55,401.28,402.48,4995.0,379.9781,380.5169,379.3164,380.4507,4995.0
2022-01-20 09:55:00,402.33,403.29,401.77,403.29,4651.0,380.3089,381.2164,379.7796,381.2164,4651.0
2022-01-20 10:00:00,402.99,403.04,401.02,401.53,3681.0,380.9328,380.98,379.0706,379.5527,3681.0
2022-01-20 10:05:00,401.23,401.46,400.95,401.28,2243.0,379.2691,379.4865,379.0044,379.3164,2243.0
2022-01-20 10:10:00,400.81,401.06,400.18,400.22,4500.0,378.8721,379.1084,378.2766,378.3144,4500.0
2022-01-20 10:15:00,400.42,401.1,400.0,401.1,3310.0,378.5034,379.1462,378.1064,379.1462,3310.0
2022-01-20 10:20:00,400.82,401.12,400.73,400.89,2814.0,378.8816,379.1651,378.7965,378.9477,2814.0
2022-01-20 10:25:00,400.59,400.86,400.21,400.86,3706.0,378.6641,378.9194,378.3049,378.9194,3706.0
2022-01-20 10:30:00,400.8,401.55,400.45,400.45,5209.0,378.8627,379.5716,378.5318,378.5318,5209.0
2022-01-20 10:35:00,400.53,402.39,400.53,402.39,3084.0,378.6074,380.3656,378.6074,380.3656,3084.0
2022-01-20 10:40:00,402.44,402.99,402.44,402.84,3631.0,380.4129,380.9328,380.4129,380.791,3631.0
2022-01-20 10:45:00,402.86,403.29,402.21,402.74,6719.0,380.8099,381.2164,380.1955,380.6965,6719.0
2022-01-20 10:50:00,402.86,403.04,402.2,402.47,2036.0,380.8099,380.98,380.186,380.4412,2036.0
2022-01-20 10:55:00,402.56,402.62,402.16,402.48,2416.0,380.5263,380.583,380.1482,380.4507,2416.0
2022-01-20 11:00:00,402.45,402.94,402.28,402.68,6001.0,380.4223,380.8855,380.2616,380.6398,6001.0
2022-01-20 11:05:00,402.74,402.9,402.41,402.44,2200.0,380.6965,380.8477,380.3845,380.4129,2200.0
2022-01-20 11:10:00,402.55,402.73,402.47,402.53,2589.0,380.5169,380.687,380.4412,380.498,2589.0
2022-01-20 11:15:00,402.52,402.67,402.52,402.62,2300.0,380.4885,380.6303,380.4885,380.583,2300.0
2022-01-20 11:20:00,402.61,402.65,401.87,402.27,5100.0,380.5736,380.6114,379.8741,380.2522,5100.0
2022-01-20 11:25:00,402.36,402.73,402.02,402.72,2400.0,380.3373,380.687,380.0159,380.6776,2400.0
2022-01-20 11:30:00,402.9,403.6,402.9,403.36,2611.0,380.8477,381.5094,380.8477,381.2825,2611.0
2022-01-20 11:35:00,403.53,403.71,403.26,403.27,3354.0,381.4432,381.6134,381.188,381.1975,3354.0
2022-01-20 11:40:00,403.23,403.24,402.78,403.16,3475.0,381.1596,381.1691,380.7343,381.0935,3475.0
2022-01-20 11:45:00,403.2,403.35,402.94,403.0,2341.0,381.1313,381.2731,380.8855,380.9422,2341.0
2022-01-20 11:50:00,403.09,403.17,402.86,402.86,3225.0,381.0273,381.1029,380.8099,380.8099,3225.0
2022-01-20 11:55:00,403.03,403.03,402.91,402.92,1000.0,380.9706,380.9706,380.8572,380.8666,1000.0
2022-01-20 12:00:00,402.96,403.14,402.81,402.94,2316.0,380.9044,381.0746,380.7626,380.8855,2316.0
2022-01-20 12:05:00,402.84,403.05,402.76,402.92,6847.0,380.791,380.9895,380.7154,380.8666,6847.0
2022-01-20 12:10:00,402.9,403.04,402.8,403.04,2991.0,380.8477,380.98,380.7532,380.98,2991.0
2022-01-20 12:15:00,403.07,403.49,402.77,403.31,15763.0,381.0084,381.4054,380.7248,381.2353,15763.0
2022-01-20 12:20:00,403.1,403.3,402.84,402.85,1705.0,381.0368,381.2258,380.791,380.8004,1705.0
2022-01-20 12:25:00,403.08,403.16,403.0,403.14,3312.0,381.0179,381.0935,380.9422,381.0746,3312.0
2022-01-20 12:30:00,403.0,403.05,402.21,402.22,3865.0,380.9422,380.9895,380.1955,380.2049,3865.0
2022-01-20 12:35:00,402.33,403.05,402.32,403.05,2624.0,380.3089,380.9895,380.2995,380.9895,2624.0
2022-01-20 12:40:00,403.23,403.23,403.02,403.06,994.0,381.1596,381.1596,380.9611,380.999,994.0
2022-01-20 12:45:00,403.14,403.14,403.0,403.0,600.0,381.0746,381.0746,380.9422,380.9422,600.0
2022-01-20 12:50:00,402.98,403.14,402.9,403.06,13650.0,380.9233,381.0746,380.8477,380.999,13650.0
2022-01-20 12:55:00,402.88,402.92,402.71,402.83,1130.0,380.8288,380.8666,380.6681,380.7815,1130.0
2022-01-20 13:00:00,402.83,402.88,402.61,402.85,1552.0,380.7815,380.8288,380.5736,380.8004,1552.0
2022-01-20 13:05:00,402.7,403.13,402.67,403.13,700.0,380.6587,381.0651,380.6303,381.0651,700.0
2022-01-20 13:10:00,403.16,403.82,403.15,403.82,1001.0,381.0935,381.7174,381.084,381.7174,1001.0
2022-01-20 13:15:00,403.84,404.22,403.71,403.91,4247.0,381.7363,382.0955,381.6134,381.8024,4247.0
2022-01-20 13:20:00,403.85,403.99,403.71,403.87,1543.0,381.7457,381.878,381.6134,381.7646,1543.0
2022-01-20 13:25:00,404.02,404.16,404.0,404.16,675.0,381.9064,382.0387,381.8875,382.0387,675.0
2022-01-20 13:30:00,404.23,404.41,404.11,404.4,1903.0,382.1049,382.2751,381.9915,382.2656,1903.0
2022-01-20 13:35:00,404.18,404.18,403.41,404.07,4128.0,382.0577,382.0577,381.3298,381.9537,4128.0
2022-01-20 13:40:00,404.06,404.07,403.77,403.84,2121.0,381.9442,381.9537,381.6701,381.7363,2121.0
2022-01-20 13:45:00,404.0,404.05,403.65,403.86,2000.0,381.8875,381.9348,381.5567,381.7552,2000.0
2022-01-20 13:50:00,403.98,404.04,403.28,403.6,9661.0,381.8686,381.9253,381.2069,381.5094,9661.0
2022-01-20 13:55:00,403.88,403.93,403.08,403.15,3375.0,381.7741,381.8213,381.0179,381.084,3375.0
2022-01-20 14:00:00,403.33,404.19,403.17,403.88,2556.0,381.2542,382.0671,381.1029,381.7741,2556.0
2022-01-20 14:05:00,404.03,404.09,403.91,403.92,3926.0,381.9159,381.9726,381.8024,381.8119,3926.0
2022-01-20 14:10:00,403.9,404.06,403.54,403.59,5279.0,381.793,381.9442,381.4527,381.4999,5279.0
2022-01-20 14:15:00,403.49,404.01,402.93,403.84,6313.0,381.4054,381.897,380.8761,381.7363,6313.0
2022-01-20 14:20:00,403.85,404.14,403.4,403.69,11817.0,381.7457,382.0198,381.3203,381.5945,11817.0
2022-01-20 14:25:00,403.52,403.52,402.59,402.88,4312.0,381.4338,381.4338,380.5547,380.8288,4312.0
2022-01-20 14:30:00,402.73,402.84,402.44,402.45,5793.0,380.687,380.791,380.4129,380.4223,5793.0
2022-01-20 14:35:00,402.53,402.72,402.21,402.5,8408.0,380.498,380.6776,380.1955,380.4696,8408.0
2022-01-20 14:40:00,402.56,402.7,402.18,402.18,9409.0,380.5263,380.6587,380.1671,380.1671,9409.0
2022-01-20 14:45:00,402.2,402.35,401.95,402.15,9742.0,380.186,380.3278,379.9497,380.1388,9742.0
2022-01-20 14:50:00,402.24,402.25,401.98,402.08,2721.0,380.2238,380.2333,379.9781,380.0726,2721.0
2022-01-20 14:55:00,402.29,402.99,401.85,401.85,5034.0,380.2711,380.9328,379.8552,379.8552,5034.0
2022-01-20 15:00:00,401.93,402.47,401.73,401.85,5484.0,379.9308,380.4412,379.7417,379.8552,5484.0
2022-01-20 15:05:00,401.72,401.97,401.44,401.44,4690.0,379.7323,379.9686,379.4676,379.4676,4690.0
2022-01-20 15:10:00,401.56,402.19,401.49,401.83,6573.0,379.5811,380.1766,379.5149,379.8363,6573.0
2022-01-20 15:15:00,401.93,401.94,401.61,401.91,6173.0,379.9308,379.9403,379.6283,379.9119,6173.0
2022-01-20 15:20:00,401.75,401.75,400.56,400.63,6001.0,379.7607,379.7607,378.6358,378.702,6001.0
2022-01-20 15:25:00,400.63,401.62,400.56,401.46,11127.0,378.702,379.6378,378.6358,379.4865,11127.0
2022-01-20 15:30:00,401.4,401.4,400.35,400.85,9132.0,379.4298,379.4298,378.4373,378.9099,9132.0
2022-01-20 15:35:00,400.67,400.79,399.92,400.17,11340.0,378.7398,378.8532,378.0308,378.2671,11340.0
2022-01-20 15:40:00,400.24,400.35,399.76,400.13,13834.0,378.3333,378.4373,377.8796,378.2293,13834.0
2022-01-20 15:45:00,399.95,400.53,399.41,399.59,10691.0,378.0592,378.6074,377.5487,377.7189,10691.0
2022-01-20 15:50:00,399.41,399.72,397.79,397.99,19713.0,377.5487,377.8418,376.0174,376.2065,19713.0
2022-01-20 15:55:00,397.78,397.99,396.98,397.33,56756.0,376.0079,376.2065,375.2517,375.5826,56756.0
2022-01-21 09:30:00,399.76,400.24,398.21,400.23,35121.0,377.8796,378.3333,376.4144,378.3238,35121.0
2022-01-21 09:35:00,400.6,401.91,400.06,401.8,6574.0,378.6736,379.9119,378.1632,379.8079,6574.0
2022-01-21 09:40:00,401.79,401.79,400.89,401.38,5259.0,379.7985,379.7985,378.9477,379.4109,5259.0
2022-01-21 09:45:00,401.02,403.72,401.01,403.64,6680.0,379.0706,381.6228,379.0612,381.5472,6680.0
2022-01-21 09:50:00,403.33,404.26,402.64,404.23,11266.0,381.2542,382.1333,380.6019,382.1049,11266.0
2022-01-21 09:55:00,404.19,404.48,403.38,404.42,3645.0,382.0671,382.3412,381.3014,382.2845,3645.0
2022-01-21 10:00:00,403.62,404.77,402.7,402.7,5211.0,381.5283,382.6154,380.6587,380.6587,5211.0
2022-01-21 10:05:00,403.09,403.84,402.85,403.84,7700.0,381.0273,381.7363,380.8004,381.7363,7700.0
2022-01-21 10:10:00,403.29,403.76,402.54,403.56,10688.0,381.2164,381.6606,380.5074,381.4716,10688.0
2022-01-21 10:15:00,403.62,404.42,403.59,404.07,16569.0,381.5283,382.2845,381.4999,381.9537,16569.0
2022-01-21 10:20:00,403.54,403.66,401.67,403.22,5013.0,381.4527,381.5661,379.685,381.1502,5013.0
2022-01-21 10:25:00,403.1,404.45,403.1,403.85,6971.0,381.0368,382.3129,381.0368,381.7457,6971.0
2022-01-21 10:30:00,403.35,405.27,403.33,405.25,5485.0,381.2731,383.088,381.2542,383.0691,5485.0
2022-01-21 10:35:00,405.34,406.61,405.2,405.63,7607.0,383.1542,384.3546,383.0218,383.4283,7607.0
2022-01-21 10:40:00,405.66,406.16,405.28,405.53,3999.0,383.4566,383.9293,383.0974,383.3338,3999.0
2022-01-21 10:45:00,405.3,405.57,404.72,404.72,4257.0,383.1163,383.3716,382.5681,382.5681,4257.0
2022-01-21 10:50:00,405.3,406.44,405.29,405.41,3827.0,383.1163,384.194,383.1069,383.2203,3827.0
2022-01-21 10:55:00,405.86,406.39,405.59,406.39,3000.0,383.6457,384.1467,383.3905,384.1467,3000.0
2022-01-21 11:00:00,406.49,406.63,405.35,405.36,4917.0,384.2412,384.3736,383.1636,383.1731,4917.0
2022-01-21 11:05:00,405.63,407.3,405.62,407.12,4780.0,383.4283,385.0069,383.4188,384.8367,4780.0
2022-01-21 11:10:00,407.2,407.6,406.76,407.02,12596.0,384.9124,385.2905,384.4964,384.7422,12596.0
2022-01-21 11:15:00,406.97,407.42,405.97,406.34,6308.0,384.6949,385.1203,383.7497,384.0994,6308.0
2022-01-21 11:20:00,406.34,406.83,406.0,406.39,3125.0,384.0994,384.5626,383.778,384.1467,3125.0
2022-01-21 11:25:00,406.13,406.38,405.83,406.38,3409.0,383.9009,384.1372,383.6173,384.1372,3409.0
2022-01-21 11:30:00,406.3,407.07,405.76,406.74,37254.0,384.0616,384.7895,383.5512,384.4775,37254.0
2022-01-21 11:35:00,406.86,406.99,406.42,406.77,4200.0,384.591,384.7138,384.175,384.5059,4200.0
2022-01-21 11:40:00,406.28,406.65,405.55,405.57,2300.0,384.0427,384.3925,383.3527,383.3716,2300.0
2022-01-21 11:45:00,405.52,405.53,404.94,405.0,1900.0,383.3243,383.3338,382.7761,382.8328,1900.0
2022-01-21 11:50:00,404.97,405.08,404.0,404.0,3500.0,382.8044,382.9084,381.8875,381.8875,3500.0
2022-01-21 11:55:00,404.11,404.37,403.94,404.16,4204.0,381.9915,382.2373,381.8308,382.0387,4204.0
2022-01-21 12:00:00,403.99,404.3,403.37,403.37,4996.0,381.878,382.1711,381.292,381.292,4996.0
2022-01-21 12:05:00,403.42,403.53,402.9,402.9,4500.0,381.3392,381.4432,380.8477,380.8477,4500.0
2022-01-21 12:10:00,402.84,402.85,402.68,402.81,1227.0,380.791,380.8004,380.6398,380.7626,1227.0
2022-01-21 12:15:00,402.84,403.4,402.84,403.4,2200.0,380.791,381.3203,380.791,381.3203,2200.0
2022-01-21 12:20:00,403.07,403.4,403.07,403.34,534.0,381.0084,381.3203,381.0084,381.2636,534.0
2022-01-21 12:25:00,403.17,403.22,402.83,402.96,2542.0,381.1029,381.1502,380.7815,380.9044,2542.0
2022-01-21 12:30:00,402.9,402.92,402.65,402.84,2220.0,380.8477,380.8666,380.6114,380.791,2220.0
2022-01-21 12:35:00,402.81,402.81,402.22,402.8,3361.0,380.7626,380.7626,380.2049,380.7532,3361.0
2022-01-21 12:40:00,402.87,403.35,402.73,403.03,2755.0,380.8194,381.2731,380.687,380.9706,2755.0
2022-01-21 12:45:00,402.73,402.8,402.36,402.39,2799.0,380.687,380.7532,380.3373,380.3656,2799.0
2022-01-21 12:50:00,402.4,402.8,402.4,402.6,600.0,380.3751,380.7532,380.3751,380.5641,600.0
2022-01-21 12:55:00,402.56,402.57,402.08,402.22,2177.0,380.5263,380.5358,380.0726,380.2049,2177.0
2022-01-21 13:00:00,402.44,402.54,402.17,402.18,626.0,380.4129,380.5074,380.1577,380.1671,626.0
2022-01-21 13:05:00,402.19,402.37,401.48,401.93,3430.0,380.1766,380.3467,379.5054,379.9308,3430.0
2022-01-21 13:10:00,402.12,402.75,402.02,402.72,15764.0,380.1104,380.7059,380.0159,380.6776,15764.0
2022-01-21 13:15:00,402.76,402.76,401.93,401.94,3495.0,380.7154,380.7154,379.9308,379.9403,3495.0
2022-01-21 13:20:00,401.84,401.91,401.33,401.39,4078.0,379.8457,379.9119,379.3636,379.4204,4078.0
2022-01-21 13:25:00,401.31,401.78,401.19,401.43,3800.0,379.3447,379.789,379.2313,379.4582,3800.0
2022-01-21 13:30:00,401.3,401.84,401.29,401.84,1650.0,379.3353,379.8457,379.3258,379.8457,1650.0
2022-01-21 13:35:00,401.74,401.98,401.48,401.5,2311.0,379.7512,379.9781,379.5054,379.5243,2311.0
2022-01-21 13:40:00,401.9,402.17,401.54,402.03,4528.0,379.9024,380.1577,379.5621,380.0253,4528.0
2022-01-21 13:45:00,402.13,402.6,402.09,402.59,4707.0,380.1199,380.5641,380.082,380.5547,4707.0
2022-01-21 13:50:00,402.8,402.99,402.53,402.54,2818.0,380.7532,380.9328,380.498,380.5074,2818.0
2022-01-21 13:55:00,402.46,402.52,401.59,401.83,8722.0,380.4318,380.4885,379.6094,379.8363,8722.0
2022-01-21 14:00:00,401.91,402.44,401.9,402.24,2185.0,379.9119,380.4129,379.9024,380.2238,2185.0
2022-01-21 14:05:00,402.42,402.44,401.92,402.0,5011.0,380.394,380.4129,379.9213,379.997,5011.0
2022-01-21 14:10:00,402.13,402.61,401.99,402.61,3747.0,380.1199,380.5736,379.9875,380.5736,3747.0
2022-01-21 14:15:00,402.5,402.56,402.18,402.54,3426.0,380.4696,380.5263,380.1671,380.5074,3426.0
2022-01-21 14:20:00,402.54,402.56,402.07,402.32,3249.0,380.5074,380.5263,380.0631,380.2995,3249.0
2022-01-21 14:25:00,402.18,402.31,401.73,401.73,2319.0,380.1671,380.29,379.7417,379.7417,2319.0
2022-01-21 14:30:00,401.4,401.64,401.31,401.59,2465.0,379.4298,379.6567,379.3447,379.6094,2465.0
2022-01-21 14:35:00,401.44,401.65,401.19,401.5,1908.0,379.4676,379.6661,379.2313,379.5243,1908.0
2022-01-21 14:40:00,401.34,401.37,400.53,400.57,3435.0,379.3731,379.4015,378.6074,378.6452,3435.0
2022-01-21 14:45:00,400.75,400.8,400.62,400.65,1334.0,378.8154,378.8627,378.6925,378.7209,1334.0
2022-01-21 14:50:00,400.44,400.62,400.41,400.62,2221.0,378.5224,378.6925,378.494,378.6925,2221.0
2022-01-21 14:55:00,400.5,400.5,399.73,399.73,1135.0,378.5791,378.5791,377.8512,377.8512,1135.0
2022-01-21 15:00:00,399.56,399.83,399.0,399.12,3463.0,377.6905,377.9457,377.1612,377.2746,3463.0
2022-01-21 15:05:00,399.12,399.46,398.69,398.88,4717.0,377.2746,377.596,376.8681,377.0477,4717.0
2022-01-21 15:10:00,398.65,398.92,398.4,398.59,3358.0,376.8303,377.0856,376.594,376.7736,3358.0
2022-01-21 15:15:00,398.57,399.3,398.37,399.11,2995.0,376.7547,377.4448,376.5657,377.2652,2995.0
2022-01-21 15:20:00,399.0,399.23,398.8,398.94,5994.0,377.1612,377.3786,376.9721,377.1045,5994.0
2022-01-21 15:25:00,398.94,398.98,398.2,398.4,4911.0,377.1045,377.1423,376.405,376.594,4911.0
2022-01-21 15:30:00,398.59,398.69,398.28,398.31,5182.0,376.7736,376.8681,376.4806,376.5089,5182.0
2022-01-21 15:35:00,398.4,398.99,398.31,398.99,5686.0,376.594,377.1517,376.5089,377.1517,5686.0
2022-01-21 15:40:00,398.94,399.42,398.86,399.0,8316.0,377.1045,377.5582,377.0288,377.1612,8316.0
2022-01-21 15:45:00,398.96,399.55,398.56,399.0,8265.0,377.1234,377.6811,376.7453,377.1612,8265.0
2022-01-21 15:50:00,398.84,399.29,398.47,398.55,9273.0,377.0099,377.4353,376.6602,376.7358,9273.0
2022-01-21 15:55:00,398.54,399.13,397.82,398.94,32527.0,376.7263,377.2841,376.0458,377.1045,32527.0
2022-01-24 09:30:00,398.0,399.6,397.99,399.55,21204.0,376.2159,377.7283,376.2065,377.6811,21204.0
2022-01-24 09:35:00,399.5,400.77,399.23,400.77,7525.0,377.6338,378.8343,377.3786,378.8343,7525.0
2022-01-24 09:40:00,401.1,403.91,401.07,402.66,27478.0,379.1462,381.8024,379.1179,380.6208,27478.0
2022-01-24 09:45:00,402.55,403.0,401.42,401.5,10254.0,380.5169,380.9422,379.4487,379.5243,10254.0
2022-01-24 09:50:00,401.14,401.6,400.51,400.62,9407.0,379.184,379.6189,378.5885,378.6925,9407.0
2022-01-24 09:55:00,400.29,401.77,400.04,401.34,9225.0,378.3806,379.7796,378.1442,379.3731,9225.0
2022-01-24 10:00:00,401.36,401.45,396.65,396.98,7380.0,379.392,379.4771,374.9398,375.2517,7380.0
2022-01-24 10:05:00,396.78,398.41,396.2,396.37,6720.0,375.0627,376.6035,374.5144,374.6751,6720.0
2022-01-24 10:10:00,396.24,398.09,395.5,398.08,6204.0,374.5522,376.301,373.8527,376.2915,6204.0
2022-01-24 10:15:00,398.19,399.26,396.53,399.1,6698.0,376.3955,377.4069,374.8264,377.2557,6698.0
2022-01-24 10:20:00,399.09,399.9,398.62,399.9,5327.0,377.2462,378.0119,376.802,378.0119,5327.0
2022-01-24 10:25:00,400.18,401.97,400.18,401.56,6443.0,378.2766,379.9686,378.2766,379.5811,6443.0
2022-01-24 10:30:00,401.68,401.68,400.43,401.15,9159.0,379.6945,379.6945,378.5129,379.1935,9159.0
2022-01-24 10:35:00,401.44,402.4,401.01,402.4,11118.0,379.4676,380.3751,379.0612,380.3751,11118.0
2022-01-24 10:40:00,402.32,403.14,402.28,403.14,11626.0,380.2995,381.0746,380.2616,381.0746,11626.0
2022-01-24 10:45:00,403.08,403.15,401.67,402.01,19976.0,381.0179,381.084,379.685,380.0064,19976.0
2022-01-24 10:50:00,402.0,402.74,401.7,402.02,3535.0,379.997,380.6965,379.7134,380.0159,3535.0
2022-01-24 10:55:00,401.9,402.12,401.21,401.32,10079.0,379.9024,380.1104,379.2502,379.3542,10079.0
2022-01-24 11:00:00,401.21,401.86,400.98,400.98,10267.0,379.2502,379.8646,379.0328,379.0328,10267.0
2022-01-24 11:05:00,401.17,401.17,400.25,400.49,6707.0,379.2124,379.2124,378.3428,378.5696,6707.0
2022-01-24 11:10:00,400.5,400.69,399.13,399.5,7508.0,378.5791,378.7587,377.2841,377.6338,7508.0
2022-01-24 11:15:00,399.57,400.43,399.35,399.97,6606.0,377.7,378.5129,377.492,378.0781,6606.0
2022-01-24 11:20:00,400.28,401.21,400.28,400.56,9425.0,378.3711,379.2502,378.3711,378.6358,9425.0
2022-01-24 11:25:00,400.76,400.93,400.02,400.83,6592.0,378.8248,378.9855,378.1253,378.891,6592.0
2022-01-24 11:30:00,400.7,401.48,400.58,401.28,5581.0,378.7681,379.5054,378.6547,379.3164,5581.0
2022-01-24 11:35:00,401.39,401.39,400.36,400.48,3933.0,379.4204,379.4204,378.4467,378.5602,3933.0
2022-01-24 11:40:00,400.37,400.48,398.88,399.38,7520.0,378.4562,378.5602,377.0477,377.5204,7520.0
2022-01-24 11:45:00,399.51,400.16,398.66,398.82,5401.0,377.6433,378.2577,376.8398,376.991,5401.0
2022-01-24 11:50:00,398.38,399.35,398.02,399.35,5312.0,376.5751,377.492,376.2348,377.492,5312.0
2022-01-24 11:55:00,399.47,400.06,399.32,399.87,6698.0,377.6054,378.1632,377.4637,377.9836,6698.0
2022-01-24 12:00:00,400.04,400.46,399.64,399.72,3868.0,378.1442,378.5413,377.7661,377.8418,3868.0
2022-01-24 12:05:00,399.48,400.38,399.48,399.74,14737.0,377.6149,378.4656,377.6149,377.8607,14737.0
2022-01-24 12:10:00,399.71,400.24,398.51,398.69,10063.0,377.8323,378.3333,376.698,376.8681,10063.0
2022-01-24 12:15:00,398.69,399.25,398.56,398.96,8152.0,376.8681,377.3975,376.7453,377.1234,8152.0
2022-01-24 12:20:00,398.93,399.09,398.55,398.67,4632.0,377.095,377.2462,376.7358,376.8492,4632.0
2022-01-24 12:25:00,398.63,398.63,397.81,397.94,6336.0,376.8114,376.8114,376.0363,376.1592,6336.0
2022-01-24 12:30:00,397.98,398.5,397.88,398.16,8125.0,376.197,376.6885,376.1025,376.3671,8125.0
2022-01-24 12:35:00,397.97,398.03,396.64,396.66,7045.0,376.1875,376.2443,374.9303,374.9492,7045.0
2022-01-24 12:40:00,396.62,398.08,396.1,397.59,7688.0,374.9114,376.2915,374.4199,375.8283,7688.0
2022-01-24 12:45:00,397.46,397.63,396.77,397.11,3392.0,375.7055,375.8662,375.0532,375.3746,3392.0
2022-01-24 12:50:00,396.99,397.78,396.99,397.78,7465.0,375.2612,376.0079,375.2612,376.0079,7465.0
2022-01-24 12:55:00,397.59,397.85,396.87,396.87,3000.0,375.8283,376.0741,375.1478,375.1478,3000.0
2022-01-24 13:00:00,396.97,397.03,396.32,396.41,3387.0,375.2423,375.299,374.6279,374.7129,3387.0
2022-01-24 13:05:00,396.17,397.48,395.93,397.08,3801.0,374.4861,375.7244,374.2592,375.3463,3801.0
2022-01-24 13:10:00,396.8,397.91,396.8,397.91,6056.0,375.0816,376.1308,375.0816,376.1308,6056.0
2022-01-24 13:15:00,397.98,398.12,397.44,397.7,4433.0,376.197,376.3293,375.6866,375.9323,4433.0
2022-01-24 13:20:00,397.73,398.09,397.24,397.24,3717.0,375.9607,376.301,375.4975,375.4975,3717.0
2022-01-24 13:25:00,397.0,397.16,396.48,396.48,2755.0,375.2706,375.4219,374.7791,374.7791,2755.0
2022-01-24 13:30:00,396.32,397.49,396.32,397.49,3781.0,374.6279,375.7338,374.6279,375.7338,3781.0
2022-01-24 13:35:00,397.63,397.63,396.63,397.05,2097.0,375.8662,375.8662,374.9209,375.3179,2097.0
2022-01-24 13:40:00,397.22,397.46,396.23,396.59,6447.0,375.4786,375.7055,374.5428,374.8831,6447.0
2022-01-24 13:45:00,396.52,397.99,396.52,397.99,3769.0,374.8169,376.2065,374.8169,376.2065,3769.0
2022-01-24 13:50:00,398.32,398.37,397.73,397.75,2740.0,376.5184,376.5657,375.9607,375.9796,2740.0
2022-01-24 13:55:00,398.01,398.96,397.99,398.81,3311.0,376.2254,377.1234,376.2065,376.9816,3311.0
2022-01-24 14:00:00,399.03,400.48,399.01,399.9,8727.0,377.1895,378.5602,377.1706,378.0119,8727.0
2022-01-24 14:05:00,400.11,400.13,399.58,399.95,4787.0,378.2104,378.2293,377.7094,378.0592,4787.0
2022-01-24 14:10:00,399.95,399.95,398.06,398.41,5038.0,378.0592,378.0592,376.2726,376.6035,5038.0
2022-01-24 14:15:00,398.62,398.62,397.74,397.94,4985.0,376.802,376.802,375.9701,376.1592,4985.0
2022-01-24 14:20:00,398.06,398.06,396.22,396.22,2048.0,376.2726,376.2726,374.5333,374.5333,2048.0
2022-01-24 14:25:00,396.23,397.45,396.18,397.03,13398.0,374.5428,375.696,374.4955,375.299,13398.0
2022-01-24 14:30:00,397.46,397.69,395.92,396.03,6946.0,375.7055,375.9229,374.2498,374.3537,6946.0
2022-01-24 14:35:00,396.02,396.67,396.02,396.34,3257.0,374.3443,374.9587,374.3443,374.6468,3257.0
2022-01-24 14:40:00,396.16,396.16,395.1,395.1,4766.0,374.4766,374.4766,373.4746,373.4746,4766.0
2022-01-24 14:45:00,395.3,395.62,394.73,395.62,4566.0,373.6637,373.9662,373.1249,373.9662,4566.0
2022-01-24 14:50:00,395.42,395.77,395.4,395.65,4421.0,373.7771,374.108,373.7582,373.9945,4421.0
2022-01-24 14:55:00,395.64,397.74,395.64,397.73,5797.0,373.9851,375.9701,373.9851,375.9607,5797.0
2022-01-24 15:00:00,397.74,398.85,397.74,398.34,7653.0,375.9701,377.0194,375.9701,376.5373,7653.0
2022-01-24 15:05:00,398.38,398.65,397.68,398.25,6271.0,376.5751,376.8303,375.9134,376.4522,6271.0
2022-01-24 15:10:00,398.27,398.53,398.22,398.25,7144.0,376.4711,376.7169,376.4239,376.4522,7144.0
2022-01-24 15:15:00,398.48,399.23,398.48,398.59,11097.0,376.6696,377.3786,376.6696,376.7736,11097.0
2022-01-24 15:20:00,398.68,399.42,398.67,399.15,6011.0,376.8587,377.5582,376.8492,377.303,6011.0
2022-01-24 15:25:00,399.27,399.86,399.15,399.28,8065.0,377.4164,377.9741,377.303,377.4258,8065.0
2022-01-24 15:30:00,399.3,401.26,399.09,401.23,8731.0,377.4448,379.2975,377.2462,379.2691,8731.0
2022-01-24 15:35:00,400.97,401.81,400.91,401.45,11144.0,379.0233,379.8174,378.9666,379.4771,11144.0
2022-01-24 15:40:00,401.58,401.83,400.44,400.57,8937.0,379.6,379.8363,378.5224,378.6452,8937.0
2022-01-24 15:45:00,400.83,402.69,400.78,402.56,13036.0,378.891,380.6492,378.8437,380.5263,13036.0
2022-01-24 15:50:00,402.77,404.75,402.77,403.59,28824.0,380.7248,382.5965,380.7248,381.4999,28824.0
2022-01-24 15:55:00,403.75,404.04,402.71,403.27,57423.0,381.6512,381.9253,380.6681,381.1975,57423.0
2022-01-25 09:30:00,399.71,401.4,399.38,401.4,14954.0,377.8323,379.4298,377.5204,379.4298,14954.0
2022-01-25 09:35:00,402.09,402.09,399.59,400.13,14200.0,380.082,380.082,377.7189,378.2293,14200.0
2022-01-25 09:40:00,399.96,400.33,397.85,397.86,14345.0,378.0686,378.4184,376.0741,376.0836,14345.0
2022-01-25 09:45:00,397.83,399.55,397.01,398.69,6506.0,376.0552,377.6811,375.2801,376.8681,6506.0
2022-01-25 09:50:00,398.2,398.48,397.04,397.04,4422.0,376.405,376.6696,375.3085,375.3085,4422.0
2022-01-25 09:55:00,397.13,397.14,395.54,396.29,6320.0,375.3935,375.403,373.8906,374.5995,6320.0
2022-01-25 10:00:00,395.94,395.99,393.96,394.0,5676.0,374.2687,374.3159,372.397,372.4348,5676.0
2022-01-25 10:05:00,394.29,394.43,393.01,393.9,6318.0,372.709,372.8413,371.499,372.3403,6318.0
2022-01-25 10:10:00,394.29,394.29,393.5,393.75,5447.0,372.709,372.709,371.9622,372.1985,5447.0
2022-01-25 10:15:00,394.18,394.18,393.05,393.95,6685.0,372.605,372.605,371.5368,372.3876,6685.0
2022-01-25 10:20:00,393.87,394.55,393.27,393.97,3810.0,372.312,372.9547,371.7448,372.4065,3810.0
2022-01-25 10:25:00,394.09,396.09,393.88,396.09,5093.0,372.5199,374.4104,372.3214,374.4104,5093.0
2022-01-25 10:30:00,396.4,396.92,396.07,396.29,4990.0,374.7035,375.195,374.3915,374.5995,4990.0
2022-01-25 10:35:00,395.88,396.31,395.24,396.12,5118.0,374.2119,374.6184,373.607,374.4388,5118.0
2022-01-25 10:40:00,396.06,397.6,395.85,397.6,5187.0,374.3821,375.8378,374.1836,375.8378,5187.0
2022-01-25 10:45:00,397.63,397.71,397.18,397.39,4885.0,375.8662,375.9418,375.4408,375.6393,4885.0
2022-01-25 10:50:00,397.38,398.04,396.85,397.43,6521.0,375.6298,376.2537,375.1288,375.6771,6521.0
2022-01-25 10:55:00,397.4,397.53,395.68,395.68,3500.0,375.6487,375.7716,374.0229,374.0229,3500.0
2022-01-25 11:00:00,395.58,395.76,394.98,395.37,5375.0,373.9284,374.0985,373.3612,373.7299,5375.0
2022-01-25 11:05:00,395.77,395.77,393.46,393.57,3760.0,374.108,374.108,371.9244,372.0284,3760.0
2022-01-25 11:10:00,393.72,394.26,393.33,393.61,5963.0,372.1702,372.6806,371.8015,372.0662,5963.0
2022-01-25 11:15:00,393.82,394.98,393.5,394.98,2322.0,372.2647,373.3612,371.9622,373.3612,2322.0
2022-01-25 11:20:00,394.68,396.32,394.68,396.26,4541.0,373.0776,374.6279,373.0776,374.5711,4541.0
2022-01-25 11:25:00,396.33,397.44,396.33,397.44,5803.0,374.6373,375.6866,374.6373,375.6866,5803.0
2022-01-25 11:30:00,397.28,397.69,396.59,396.83,8039.0,375.5353,375.9229,374.8831,375.1099,8039.0
2022-01-25 11:35:00,396.76,397.19,395.62,396.02,9666.0,375.0438,375.4502,373.9662,374.3443,9666.0
2022-01-25 11:40:00,395.8,396.41,395.25,395.96,3905.0,374.1363,374.7129,373.6164,374.2876,3905.0
2022-01-25 11:45:00,395.99,396.62,395.82,396.32,4020.0,374.3159,374.9114,374.1552,374.6279,4020.0
2022-01-25 11:50:00,396.48,396.99,396.25,396.99,1300.0,374.7791,375.2612,374.5617,375.2612,1300.0
2022-01-25 11:55:00,396.96,397.1,395.72,395.74,3000.0,375.2328,375.3652,374.0607,374.0796,3000.0
2022-01-25 12:00:00,396.13,396.13,395.8,395.93,4701.0,374.4483,374.4483,374.1363,374.2592,4701.0
2022-01-25 12:05:00,396.24,397.57,395.98,397.57,3591.0,374.5522,375.8094,374.3065,375.8094,3591.0
2022-01-25 12:10:00,397.48,398.62,397.15,398.62,8827.0,375.7244,376.802,375.4124,376.802,8827.0
2022-01-25 12:15:00,398.73,398.92,397.65,397.98,5049.0,376.906,377.0856,375.8851,376.197,5049.0
2022-01-25 12:20:00,398.45,398.51,397.81,398.27,5565.0,376.6413,376.698,376.0363,376.4711,5565.0
2022-01-25 12:25:00,398.4,399.08,398.11,398.65,6946.0,376.594,377.2368,376.3199,376.8303,6946.0
2022-01-25 12:30:00,398.16,398.59,397.77,398.3,5992.0,376.3671,376.7736,375.9985,376.4995,5992.0
2022-01-25 12:35:00,398.41,398.77,398.27,398.28,2678.0,376.6035,376.9438,376.4711,376.4806,2678.0
2022-01-25 12:40:00,398.46,398.56,398.03,398.48,5118.0,376.6507,376.7453,376.2443,376.6696,5118.0
2022-01-25 12:45:00,398.6,398.62,397.52,397.85,8696.0,376.7831,376.802,375.7622,376.0741,8696.0
2022-01-25 12:50:00,397.58,398.23,397.58,398.11,3401.0,375.8189,376.4333,375.8189,376.3199,3401.0
2022-01-25 12:55:00,398.17,398.19,397.56,398.04,3600.0,376.3766,376.3955,375.8,376.2537,3600.0
2022-01-25 13:00:00,398.3,399.18,398.24,399.18,2900.0,376.4995,377.3313,376.4428,377.3313,2900.0
2022-01-25 13:05:00,398.69,398.8,398.24,398.8,3191.0,376.8681,376.9721,376.4428,376.9721,3191.0
2022-01-25 13:10:00,398.9,398.9,398.53,398.56,2302.0,377.0666,377.0666,376.7169,376.7453,2302.0
2022-01-25 13:15:00,398.44,398.73,398.16,398.21,2880.0,376.6318,376.906,376.3671,376.4144,2880.0
2022-01-25 13:20:00,398.27,399.04,398.12,399.03,7122.0,376.4711,377.199,376.3293,377.1895,7122.0
2022-01-25 13:25:00,399.41,400.4,399.41,400.37,4916.0,377.5487,378.4845,377.5487,378.4562,4916.0
2022-01-25 13:30:00,400.09,401.0,399.97,401.0,2440.0,378.1915,379.0517,378.0781,379.0517,2440.0
2022-01-25 13:35:00,401.4,402.01,401.15,401.94,6164.0,379.4298,380.0064,379.1935,379.9403,6164.0
2022-01-25 13:40:00,401.75,402.11,401.33,402.11,4889.0,379.7607,380.1009,379.3636,380.1009,4889.0
2022-01-25 13:45:00,402.05,402.27,401.39,402.05,4979.0,380.0442,380.2522,379.4204,380.0442,4979.0
2022-01-25 13:50:00,402.1,402.49,401.96,402.45,5361.0,380.0915,380.4602,379.9592,380.4223,5361.0
2022-01-25 13:55:00,402.74,403.53,402.58,403.4,2828.0,380.6965,381.4432,380.5452,381.3203,2828.0
2022-01-25 14:00:00,403.3,403.3,402.7,402.7,5230.0,381.2258,381.2258,380.6587,380.6587,5230.0
2022-01-25 14:05:00,402.87,403.23,402.67,402.87,4828.0,380.8194,381.1596,380.6303,380.8194,4828.0
2022-01-25 14:10:00,402.96,403.45,402.77,403.04,4385.0,380.9044,381.3676,380.7248,380.98,4385.0
2022-01-25 14:15:00,403.14,403.34,402.65,402.96,3862.0,381.0746,381.2636,380.6114,380.9044,3862.0
2022-01-25 14:20:00,402.96,403.57,402.91,403.35,7264.0,380.9044,381.481,380.8572,381.2731,7264.0
2022-01-25 14:25:00,403.29,403.64,403.16,403.59,5116.0,381.2164,381.5472,381.0935,381.4999,5116.0
2022-01-25 14:30:00,403.71,403.96,403.5,403.53,4386.0,381.6134,381.8497,381.4149,381.4432,4386.0
2022-01-25 14:35:00,403.4,403.68,403.17,403.49,4220.0,381.3203,381.585,381.1029,381.4054,4220.0
2022-01-25 14:40:00,403.59,404.3,403.59,404.19,4345.0,381.4999,382.1711,381.4999,382.0671,4345.0
2022-01-25 14:45:00,404.14,404.74,404.06,404.5,5258.0,382.0198,382.587,381.9442,382.3601,5258.0
2022-01-25 14:50:00,404.46,404.57,404.38,404.38,3530.0,382.3223,382.4263,382.2467,382.2467,3530.0
2022-01-25 14:55:00,404.41,405.51,404.39,405.25,6362.0,382.2751,383.3149,382.2562,383.0691,6362.0
2022-01-25 15:00:00,405.3,405.57,404.41,404.44,3898.0,383.1163,383.3716,382.2751,382.3034,3898.0
2022-01-25 15:05:00,404.34,404.45,403.71,404.12,9393.0,382.2089,382.3129,381.6134,382.0009,9393.0
2022-01-25 15:10:00,404.07,404.07,403.07,403.4,5600.0,381.9537,381.9537,381.0084,381.3203,5600.0
2022-01-25 15:15:00,403.47,403.78,403.14,403.78,4227.0,381.3865,381.6795,381.0746,381.6795,4227.0
2022-01-25 15:20:00,403.8,404.04,403.14,403.15,7366.0,381.6984,381.9253,381.0746,381.084,7366.0
2022-01-25 15:25:00,403.29,403.29,402.43,402.43,16659.0,381.2164,381.2164,380.4034,380.4034,16659.0
2022-01-25 15:30:00,402.48,402.51,401.57,401.84,9261.0,380.4507,380.4791,379.5905,379.8457,9261.0
2022-01-25 15:35:00,401.96,402.73,401.72,402.58,6622.0,379.9592,380.687,379.7323,380.5452,6622.0
2022-01-25 15:40:00,402.62,402.8,402.14,402.27,6703.0,380.583,380.7532,380.1293,380.2522,6703.0
2022-01-25 15:45:00,402.35,403.2,402.22,402.53,19413.0,380.3278,381.1313,380.2049,380.498,19413.0
2022-01-25 15:50:00,402.44,402.44,400.97,401.38,19834.0,380.4129,380.4129,379.0233,379.4109,19834.0
2022-01-25 15:55:00,401.33,403.42,401.3,402.79,51050.0,379.3636,381.3392,379.3353,380.7437,51050.0
2022-01-26 09:30:00,402.52,403.69,402.33,402.33,10297.0,380.4885,381.5945,380.3089,380.3089,10297.0
2022-01-26 09:35:00,402.38,402.39,401.01,402.24,2415.0,380.3562,380.3656,379.0612,380.2238,2415.0
2022-01-26 09:40:00,402.24,404.14,401.81,404.03,3020.0,380.2238,382.0198,379.8174,381.9159,3020.0
2022-01-26 09:45:00,404.11,405.84,404.1,405.84,2248.0,381.9915,383.6268,381.982,383.6268,2248.0
2022-01-26 09:50:00,406.07,407.0,406.06,407.0,4260.0,383.8442,384.7233,383.8348,384.7233,4260.0
2022-01-26 09:55:00,407.08,407.09,406.21,406.79,4468.0,384.7989,384.8084,383.9765,384.5248,4468.0
2022-01-26 10:00:00,406.83,407.49,406.69,407.49,3635.0,384.5626,385.1865,384.4303,385.1865,3635.0
2022-01-26 10:05:00,407.21,407.21,406.08,406.55,3684.0,384.9218,384.9218,383.8537,384.2979,3684.0
2022-01-26 10:10:00,406.82,406.83,406.38,406.54,3400.0,384.5532,384.5626,384.1372,384.2885,3400.0
2022-01-26 10:15:00,406.56,407.32,406.39,407.16,7286.0,384.3074,385.0258,384.1467,384.8745,7286.0
2022-01-26 10:20:00,407.14,408.75,407.14,407.19,7627.0,384.8556,386.3775,384.8556,384.9029,7627.0
2022-01-26 10:25:00,406.98,406.99,404.51,404.92,6318.0,384.7044,384.7138,382.3696,382.7571,6318.0
2022-01-26 10:30:00,405.0,405.42,403.7,403.75,21191.0,382.8328,383.2298,381.6039,381.6512,21191.0
2022-01-26 10:35:00,403.88,405.16,403.42,404.2,6283.0,381.7741,382.984,381.3392,382.0766,6283.0
2022-01-26 10:40:00,404.31,404.8,404.07,404.2,2945.0,382.1805,382.6437,381.9537,382.0766,2945.0
2022-01-26 10:45:00,404.04,404.39,403.66,403.68,9713.0,381.9253,382.2562,381.5661,381.585,9713.0
2022-01-26 10:50:00,404.0,405.1,403.82,405.1,3785.0,381.8875,382.9273,381.7174,382.9273,3785.0
2022-01-26 10:55:00,405.07,406.04,404.79,405.3,3885.0,382.8989,383.8158,382.6343,383.1163,3885.0
2022-01-26 11:00:00,405.71,405.72,404.81,404.93,1670.0,383.5039,383.5134,382.6532,382.7666,1670.0
2022-01-26 11:05:00,405.45,406.16,405.45,406.16,3022.0,383.2581,383.9293,383.2581,383.9293,3022.0
2022-01-26 11:10:00,406.62,406.73,406.15,406.37,2682.0,384.3641,384.4681,383.9198,384.1278,2682.0
2022-01-26 11:15:00,406.62,406.62,405.56,405.74,3755.0,384.3641,384.3641,383.3621,383.5323,3755.0
2022-01-26 11:20:00,405.77,406.38,405.53,406.15,4742.0,383.5606,384.1372,383.3338,383.9198,4742.0
2022-01-26 11:25:00,406.13,406.99,406.12,406.96,2022.0,383.9009,384.7138,383.8915,384.6855,2022.0
2022-01-26 11:30:00,407.3,407.48,406.85,407.0,2833.0,385.0069,385.177,384.5815,384.7233,2833.0
2022-01-26 11:35:00,407.27,407.37,406.7,406.7,1905.0,384.9785,385.073,384.4397,384.4397,1905.0
2022-01-26 11:40:00,406.58,407.5,406.45,407.5,3714.0,384.3263,385.1959,384.2034,385.1959,3714.0
2022-01-26 11:45:00,407.33,407.53,405.04,405.04,3270.0,385.0352,385.2243,382.8706,382.8706,3270.0
2022-01-26 11:50:00,405.3,406.56,405.09,406.37,3914.0,383.1163,384.3074,382.9178,384.1278,3914.0
2022-01-26 11:55:00,406.25,407.33,406.25,407.05,2450.0,384.0144,385.0352,384.0144,384.7706,2450.0
2022-01-26 12:00:00,407.5,407.87,407.16,407.16,3615.0,385.1959,385.5457,384.8745,384.8745,3615.0
2022-01-26 12:05:00,407.38,407.56,407.0,407.0,1100.0,385.0825,385.2526,384.7233,384.7233,1100.0
2022-01-26 12:10:00,407.07,407.3,406.71,406.8,6309.0,384.7895,385.0069,384.4492,384.5342,6309.0
2022-01-26 12:15:00,407.04,407.13,406.64,407.13,4984.0,384.7611,384.8462,384.383,384.8462,4984.0
2022-01-26 12:20:00,407.13,407.43,406.61,406.68,4769.0,384.8462,385.1298,384.3546,384.4208,4769.0
2022-01-26 12:25:00,406.87,407.18,406.72,407.03,4481.0,384.6004,384.8934,384.4586,384.7517,4481.0
2022-01-26 12:30:00,406.89,406.93,406.21,406.63,2801.0,384.6193,384.6571,383.9765,384.3736,2801.0
2022-01-26 12:35:00,406.56,406.56,405.95,406.3,5544.0,384.3074,384.3074,383.7308,384.0616,5544.0
2022-01-26 12:40:00,406.27,406.41,405.87,406.29,4133.0,384.0333,384.1656,383.6552,384.0522,4133.0
2022-01-26 12:45:00,406.19,406.23,405.56,405.77,3540.0,383.9576,383.9954,383.3621,383.5606,3540.0
2022-01-26 12:50:00,405.82,406.06,405.54,405.99,3589.0,383.6079,383.8348,383.3432,383.7686,3589.0
2022-01-26 12:55:00,406.03,406.03,405.52,405.71,2790.0,383.8064,383.8064,383.3243,383.5039,2790.0
2022-01-26 13:00:00,405.74,405.9,405.19,405.52,10376.0,383.5323,383.6835,383.0124,383.3243,10376.0
2022-01-26 13:05:00,405.37,405.67,405.26,405.31,4275.0,383.1825,383.4661,383.0785,383.1258,4275.0
2022-01-26 13:10:00,405.45,405.52,405.19,405.19,2100.0,383.2581,383.3243,383.0124,383.0124,2100.0
2022-01-26 13:15:00,405.22,405.37,404.56,404.77,9519.0,383.0407,383.1825,382.4169,382.6154,9519.0
2022-01-26 13:20:00,404.66,404.98,404.48,404.63,3807.0,382.5114,382.8139,382.3412,382.483,3807.0
2022-01-26 13:25:00,404.9,405.11,404.73,404.74,3439.0,382.7382,382.9367,382.5775,382.587,3439.0
2022-01-26 13:30:00,405.16,405.31,405.08,405.09,3130.0,382.984,383.1258,382.9084,382.9178,3130.0
2022-01-26 13:35:00,405.3,405.73,405.2,405.69,2200.0,383.1163,383.5228,383.0218,383.485,2200.0
2022-01-26 13:40:00,405.59,405.69,405.31,405.59,7186.0,383.3905,383.485,383.1258,383.3905,7186.0
2022-01-26 13:45:00,405.54,406.04,405.39,405.83,5060.0,383.3432,383.8158,383.2014,383.6173,5060.0
2022-01-26 13:50:00,405.65,405.69,405.23,405.24,5775.0,383.4472,383.485,383.0502,383.0596,5775.0
2022-01-26 13:55:00,405.19,405.44,404.58,404.59,6912.0,383.0124,383.2487,382.4358,382.4452,6912.0
2022-01-26 14:00:00,404.89,406.02,404.53,405.02,5442.0,382.7288,383.7969,382.3885,382.8517,5442.0
2022-01-26 14:05:00,404.54,405.49,404.54,404.62,1742.0,382.3979,383.2959,382.3979,382.4736,1742.0
2022-01-26 14:10:00,404.52,404.52,403.2,403.2,1491.0,382.379,382.379,381.1313,381.1313,1491.0
2022-01-26 14:15:00,403.54,403.62,402.45,403.22,1683.0,381.4527,381.5283,380.4223,381.1502,1683.0
2022-01-26 14:20:00,403.43,405.77,403.43,405.77,7954.0,381.3487,383.5606,381.3487,383.5606,7954.0
2022-01-26 14:25:00,406.0,406.84,405.88,405.88,5275.0,383.778,384.5721,383.6646,383.6646,5275.0
2022-01-26 14:30:00,405.56,405.65,404.2,404.2,3720.0,383.3621,383.4472,382.0766,382.0766,3720.0
2022-01-26 14:35:00,404.0,404.69,403.64,404.3,4576.0,381.8875,382.5397,381.5472,382.1711,4576.0
2022-01-26 14:40:00,404.52,404.68,402.56,402.81,5005.0,382.379,382.5303,380.5263,380.7626,5005.0
2022-01-26 14:45:00,402.44,402.44,400.85,401.64,7854.0,380.4129,380.4129,378.9099,379.6567,7854.0
2022-01-26 14:50:00,401.71,402.88,401.71,402.36,6507.0,379.7228,380.8288,379.7228,380.3373,6507.0
2022-01-26 14:55:00,402.38,403.88,402.35,403.88,3300.0,380.3562,381.7741,380.3278,381.7741,3300.0
2022-01-26 15:00:00,404.06,404.06,401.76,402.21,8347.0,381.9442,381.9442,379.7701,380.1955,8347.0
2022-01-26 15:05:00,402.13,402.59,401.43,401.43,4658.0,380.1199,380.5547,379.4582,379.4582,4658.0
2022-01-26 15:10:00,401.61,402.51,401.31,401.31,5683.0,379.6283,380.4791,379.3447,379.3447,5683.0
2022-01-26 15:15:00,401.22,401.64,399.77,399.78,5049.0,379.2597,379.6567,377.889,377.8985,5049.0
2022-01-26 15:20:00,399.76,400.0,399.19,399.91,10423.0,377.8796,378.1064,377.3408,378.0214,10423.0
2022-01-26 15:25:00,399.91,401.19,399.41,401.02,5180.0,378.0214,379.2313,377.5487,379.0706,5180.0
2022-01-26 15:30:00,400.96,401.79,400.95,401.37,8868.0,379.0139,379.7985,379.0044,379.4015,8868.0
2022-01-26 15:35:00,401.11,401.47,400.53,401.25,9840.0,379.1557,379.496,378.6074,379.288,9840.0
2022-01-26 15:40:00,401.13,401.58,400.71,401.43,14026.0,379.1746,379.6,378.7776,379.4582,14026.0
2022-01-26 15:45:00,401.27,403.56,401.1,402.21,21129.0,379.3069,381.4716,379.1462,380.1955,21129.0
2022-01-26 15:50:00,402.21,403.78,402.03,403.78,33086.0,380.1955,381.6795,380.0253,381.6795,33086.0
2022-01-26 15:55:00,403.9,404.04,402.83,403.09,102743.0,381.793,381.9253,380.7815,381.0273,102743.0
2022-01-27 09:30:00,389.75,389.75,382.26,383.0,38915.0,368.4175,368.4175,361.3374,362.0369,38915.0
2022-01-27 09:35:00,381.59,386.25,379.05,384.91,19468.0,360.7041,365.109,358.3031,363.8424,19468.0
2022-01-27 09:40:00,385.35,388.94,385.3,388.94,13908.0,364.2583,367.6518,364.211,367.6518,13908.0
2022-01-27 09:45:00,388.83,390.57,388.56,389.04,14546.0,367.5478,369.1926,367.2926,367.7463,14546.0
2022-01-27 09:50:00,389.73,390.31,388.61,388.61,37713.0,368.3986,368.9468,367.3399,367.3399,37713.0
2022-01-27 09:55:00,388.97,388.97,384.63,385.85,17328.0,367.6802,367.6802,363.5777,364.7309,17328.0
2022-01-27 10:00:00,386.31,388.84,384.81,388.63,23400.0,365.1657,367.5573,363.7478,367.3588,23400.0
2022-01-27 10:05:00,388.59,390.12,388.35,389.77,8554.0,367.321,368.7672,367.0941,368.4364,8554.0
2022-01-27 10:10:00,389.24,391.2,389.24,389.68,13490.0,367.9354,369.7881,367.9354,368.3513,13490.0
2022-01-27 10:15:00,389.68,390.6,388.11,388.11,9574.0,368.3513,369.2209,366.8672,366.8672,9574.0
2022-01-27 10:20:00,388.31,389.03,387.74,388.1,7173.0,367.0563,367.7369,366.5175,366.8578,7173.0
2022-01-27 10:25:00,387.88,388.11,385.34,385.51,19653.0,366.6498,366.8672,364.2488,364.4095,19653.0
2022-01-27 10:30:00,385.34,386.22,384.44,385.3,14468.0,364.2488,365.0807,363.3981,364.211,14468.0
2022-01-27 10:35:00,385.12,385.13,383.0,383.55,9946.0,364.0409,364.0503,362.0369,362.5568,9946.0
2022-01-27 10:40:00,383.62,386.92,383.29,386.47,8076.0,362.623,365.7424,362.311,365.317,8076.0
2022-01-27 10:45:00,386.75,386.93,384.98,385.69,5914.0,365.5817,365.7518,363.9085,364.5797,5914.0
2022-01-27 10:50:00,385.73,386.98,385.46,385.46,3851.0,364.6175,365.7991,364.3623,364.3623,3851.0
2022-01-27 10:55:00,385.41,386.7,384.97,386.7,5187.0,364.315,365.5344,363.8991,365.5344,5187.0
2022-01-27 11:00:00,386.73,387.23,385.72,386.71,6607.0,365.5628,366.0354,364.608,365.5439,6607.0
2022-01-27 11:05:00,386.18,386.37,385.51,385.51,3273.0,365.0429,365.2225,364.4095,364.4095,3273.0
2022-01-27 11:10:00,385.11,386.94,385.06,386.33,4827.0,364.0314,365.7613,363.9842,365.1847,4827.0
2022-01-27 11:15:00,386.37,386.37,383.67,384.25,6018.0,365.2225,365.2225,362.6702,363.2185,6018.0
2022-01-27 11:20:00,383.92,384.35,382.95,382.95,8557.0,362.9066,363.313,361.9897,361.9897,8557.0
2022-01-27 11:25:00,382.84,382.9,382.03,382.56,7128.0,361.8857,361.9424,361.12,361.621,7128.0
2022-01-27 11:30:00,382.51,384.35,382.51,383.9,5717.0,361.5737,363.313,361.5737,362.8877,5717.0
2022-01-27 11:35:00,384.27,384.8,384.15,384.39,5064.0,363.2374,363.7384,363.124,363.3508,5064.0
2022-01-27 11:40:00,384.53,384.53,383.37,383.38,3085.0,363.4832,363.4832,362.3867,362.3961,3085.0
2022-01-27 11:45:00,383.37,384.3,383.37,383.81,3600.0,362.3867,363.2658,362.3867,362.8026,3600.0
2022-01-27 11:50:00,383.81,384.31,383.24,384.09,3000.0,362.8026,363.2752,362.2638,363.0673,3000.0
2022-01-27 11:55:00,385.0,385.63,384.96,385.3,2180.0,363.9274,364.523,363.8896,364.211,2180.0
2022-01-27 12:00:00,385.36,385.55,384.74,384.8,4200.0,364.2677,364.4473,363.6817,363.7384,4200.0
2022-01-27 12:05:00,384.94,384.94,384.4,384.41,3506.0,363.8707,363.8707,363.3603,363.3697,3506.0
2022-01-27 12:10:00,384.28,384.92,383.56,383.74,4831.0,363.2469,363.8518,362.5663,362.7364,4831.0
2022-01-27 12:15:00,383.83,383.96,383.38,383.44,5509.0,362.8215,362.9444,362.3961,362.4528,5509.0
2022-01-27 12:20:00,383.51,383.84,382.91,383.09,3886.0,362.519,362.8309,361.9518,362.122,3886.0
2022-01-27 12:25:00,383.11,383.43,382.46,382.97,6380.0,362.1409,362.4434,361.5265,362.0086,6380.0
2022-01-27 12:30:00,383.05,383.18,381.98,382.77,3821.0,362.0842,362.2071,361.0727,361.8195,3821.0
2022-01-27 12:35:00,382.63,382.63,380.77,380.78,6930.0,361.6872,361.6872,359.929,359.9384,6930.0
2022-01-27 12:40:00,380.6,381.41,380.6,381.02,5649.0,359.7683,360.5339,359.7683,360.1653,5649.0
2022-01-27 12:45:00,380.9,380.9,380.06,380.45,5821.0,360.0519,360.0519,359.2578,359.6265,5821.0
2022-01-27 12:50:00,380.57,381.19,380.5,380.65,3801.0,359.7399,360.326,359.6737,359.8155,3801.0
2022-01-27 12:55:00,380.38,381.1,380.17,380.52,5307.0,359.5603,360.2409,359.3618,359.6927,5307.0
2022-01-27 13:00:00,380.25,380.38,378.96,379.29,10685.0,359.4374,359.5603,358.218,358.53,10685.0
2022-01-27 13:05:00,379.2,380.22,378.67,380.22,10414.0,358.4449,359.4091,357.9439,359.4091,10414.0
2022-01-27 13:10:00,380.15,381.55,379.91,381.31,5042.0,359.3429,360.6663,359.116,360.4394,5042.0
2022-01-27 13:15:00,381.13,382.31,381.03,382.11,14558.0,360.2693,361.3847,360.1747,361.1956,14558.0
2022-01-27 13:20:00,382.01,382.01,379.91,379.99,7605.0,361.1011,361.1011,359.116,359.1917,7605.0
2022-01-27 13:25:00,379.84,380.19,379.55,379.55,4747.0,359.0499,359.3807,358.7757,358.7757,4747.0
2022-01-27 13:30:00,379.4,380.2,379.15,379.71,5379.0,358.634,359.3902,358.3976,358.927,5379.0
2022-01-27 13:35:00,379.81,379.86,378.34,378.48,7029.0,359.0215,359.0688,357.632,357.7643,7029.0
2022-01-27 13:40:00,378.47,379.2,377.78,378.07,5527.0,357.7549,358.4449,357.1026,357.3768,5527.0
2022-01-27 13:45:00,378.11,378.11,377.42,377.76,6889.0,357.4146,357.4146,356.7623,357.0837,6889.0
2022-01-27 13:50:00,377.58,377.95,376.71,376.75,6261.0,356.9136,357.2633,356.0912,356.129,6261.0
2022-01-27 13:55:00,376.57,377.07,376.21,376.39,11496.0,355.9589,356.4315,355.6186,355.7887,11496.0
2022-01-27 14:00:00,376.53,377.41,376.52,377.25,6117.0,355.921,356.7529,355.9116,356.6016,6117.0
2022-01-27 14:05:00,377.22,377.51,376.96,377.02,4000.0,356.5733,356.8474,356.3275,356.3842,4000.0
2022-01-27 14:10:00,377.05,377.25,375.35,375.36,6915.0,356.4126,356.6016,354.8056,354.8151,6915.0
2022-01-27 14:15:00,375.29,375.29,372.45,372.45,14692.0,354.7489,354.7489,352.0644,352.0644,14692.0
2022-01-27 14:20:00,372.68,372.77,371.36,372.28,16618.0,352.2818,352.3668,351.034,351.9037,16618.0
2022-01-27 14:25:00,372.52,373.58,372.38,373.2,5322.0,352.1305,353.1325,351.9982,352.7733,5322.0
2022-01-27 14:30:00,373.13,373.59,372.86,373.23,15100.0,352.7071,353.142,352.4519,352.8017,15100.0
2022-01-27 14:35:00,373.17,374.47,373.0,373.92,35818.0,352.7449,353.9738,352.5843,353.4539,35818.0
2022-01-27 14:40:00,374.03,374.6,373.87,373.88,23634.0,353.5579,354.0967,353.4066,353.4161,23634.0
2022-01-27 14:45:00,373.9,374.11,373.04,373.25,12280.0,353.435,353.6335,352.6221,352.8206,12280.0
2022-01-27 14:50:00,373.25,373.37,372.16,372.19,18696.0,352.8206,352.934,351.7902,351.8186,18696.0
2022-01-27 14:55:00,372.06,372.49,371.64,372.4,9655.0,351.6957,352.1022,351.2987,352.0171,9655.0
2022-01-27 15:00:00,372.47,375.4,372.47,375.4,6747.0,352.0833,354.8529,352.0833,354.8529,6747.0
2022-01-27 15:05:00,375.25,375.25,374.07,374.07,11787.0,354.7111,354.7111,353.5957,353.5957,11787.0
2022-01-27 15:10:00,374.06,374.17,372.31,372.48,9420.0,353.5862,353.6902,351.932,352.0927,9420.0
2022-01-27 15:15:00,372.22,372.95,372.07,372.59,12140.0,351.8469,352.537,351.7052,352.1967,12140.0
2022-01-27 15:20:00,372.56,372.82,372.12,372.45,6990.0,352.1683,352.4141,351.7524,352.0644,6990.0
2022-01-27 15:25:00,372.61,374.69,372.49,374.1,13889.0,352.2156,354.1818,352.1022,353.624,13889.0
2022-01-27 15:30:00,374.25,375.31,373.97,375.08,21589.0,353.7658,354.7678,353.5012,354.5504,21589.0
2022-01-27 15:35:00,375.13,375.13,373.13,373.13,23262.0,354.5977,354.5977,352.7071,352.7071,23262.0
2022-01-27 15:40:00,373.21,374.03,373.0,374.03,23212.0,352.7828,353.5579,352.5843,353.5579,23212.0
2022-01-27 15:45:00,374.02,374.35,372.77,373.52,21689.0,353.5484,353.8604,352.3668,353.0758,21689.0
2022-01-27 15:50:00,373.52,374.0,373.11,373.45,32269.0,353.0758,353.5295,352.6882,353.0096,32269.0
2022-01-27 15:55:00,373.31,374.61,373.16,374.13,84090.0,352.8773,354.1061,352.7355,353.6524,84090.0
2022-01-28 09:30:00,370.45,376.08,369.34,375.65,31813.0,350.1738,355.4957,349.1246,355.0892,31813.0
2022-01-28 09:35:00,375.65,375.65,371.56,371.56,16471.0,355.0892,355.0892,351.2231,351.2231,16471.0
2022-01-28 09:40:00,371.3,373.32,370.98,372.43,10565.0,350.9773,352.8867,350.6748,352.0455,10565.0
2022-01-28 09:45:00,371.67,374.12,371.44,373.45,9738.0,351.327,353.643,351.1096,353.0096,9738.0
2022-01-28 09:50:00,373.42,374.12,372.72,372.73,7858.0,352.9813,353.643,352.3196,352.329,7858.0
2022-01-28 09:55:00,372.69,373.3,372.69,373.14,3835.0,352.2912,352.8678,352.2912,352.7166,3835.0
2022-01-28 10:00:00,373.57,376.89,373.25,376.52,9560.0,353.1231,356.2613,352.8206,355.9116,9560.0
2022-01-28 10:05:00,376.52,377.25,375.5,376.78,4528.0,355.9116,356.6016,354.9474,356.1574,4528.0
2022-01-28 10:10:00,376.98,378.26,376.95,377.47,3311.0,356.3464,357.5564,356.3181,356.8096,3311.0
2022-01-28 10:15:00,376.92,377.77,376.15,376.41,4968.0,356.2897,357.0932,355.5618,355.8076,4968.0
2022-01-28 10:20:00,376.52,377.3,375.58,375.87,3711.0,355.9116,356.6489,355.023,355.2972,3711.0
2022-01-28 10:25:00,375.77,375.95,375.03,375.39,4751.0,355.2026,355.3728,354.5031,354.8434,4751.0
2022-01-28 10:30:00,375.87,375.96,375.11,375.11,3385.0,355.2972,355.3822,354.5788,354.5788,3385.0
2022-01-28 10:35:00,374.84,376.16,374.7,374.85,5642.0,354.3235,355.5713,354.1912,354.333,5642.0
2022-01-28 10:40:00,374.61,374.65,374.0,374.64,5250.0,354.1061,354.1439,353.5295,354.1345,5250.0
2022-01-28 10:45:00,374.78,375.75,374.14,375.74,4795.0,354.2668,355.1837,353.6619,355.1743,4795.0
2022-01-28 10:50:00,375.53,375.98,375.11,375.56,3428.0,354.9758,355.4011,354.5788,355.0041,3428.0
2022-01-28 10:55:00,375.48,375.49,374.52,375.38,3498.0,354.9285,354.938,354.0211,354.834,3498.0
2022-01-28 11:00:00,375.86,375.9,374.33,374.37,3500.0,355.2877,355.3255,353.8415,353.8793,3500.0
2022-01-28 11:05:00,374.21,375.0,373.97,374.1,4973.0,353.728,354.4748,353.5012,353.624,4973.0
2022-01-28 11:10:00,374.44,375.6,374.29,375.59,1700.0,353.9454,355.0419,353.8036,355.0325,1700.0
2022-01-28 11:15:00,375.32,376.14,375.02,376.13,4839.0,354.7773,355.5524,354.4937,355.5429,4839.0
2022-01-28 11:20:00,376.01,376.65,375.84,376.47,2652.0,355.4295,356.0345,355.2688,355.8643,2652.0
2022-01-28 11:25:00,376.25,376.25,375.49,375.73,5288.0,355.6564,355.6564,354.938,355.1648,5288.0
2022-01-28 11:30:00,375.68,375.89,375.64,375.89,1107.0,355.1176,355.3161,355.0798,355.3161,1107.0
2022-01-28 11:35:00,376.07,376.69,375.23,375.3,3663.0,355.4862,356.0723,354.6922,354.7584,3663.0
2022-01-28 11:40:00,375.17,375.76,374.5,375.71,3348.0,354.6355,355.1932,354.0022,355.1459,3348.0
2022-01-28 11:45:00,376.14,376.25,375.79,376.16,800.0,355.5524,355.6564,355.2215,355.5713,800.0
2022-01-28 11:50:00,376.18,376.18,374.84,375.8,4984.0,355.5902,355.5902,354.3235,355.231,4984.0
2022-01-28 11:55:00,375.7,376.34,375.52,376.23,2000.0,355.1365,355.7414,354.9663,355.6375,2000.0
2022-01-28 12:00:00,376.24,376.64,375.93,376.55,1500.0,355.6469,356.025,355.3539,355.9399,1500.0
2022-01-28 12:05:00,376.56,376.69,376.33,376.63,2401.0,355.9494,356.0723,355.732,356.0156,2401.0
2022-01-28 12:10:00,376.77,377.05,376.69,376.76,3918.0,356.1479,356.4126,356.0723,356.1385,3918.0
2022-01-28 12:15:00,376.65,377.16,376.49,376.97,4099.0,356.0345,356.5166,355.8832,356.337,4099.0
2022-01-28 12:20:00,376.84,377.35,376.34,377.23,4072.0,356.2141,356.6962,355.7414,356.5827,4072.0
2022-01-28 12:25:00,377.06,377.17,376.8,377.17,2935.0,356.422,356.526,356.1763,356.526,2935.0
2022-01-28 12:30:00,377.74,377.85,377.5,377.85,1504.0,357.0648,357.1688,356.838,357.1688,1504.0
2022-01-28 12:35:00,377.71,377.8,377.09,377.09,4393.0,357.0365,357.1215,356.4504,356.4504,4393.0
2022-01-28 12:40:00,377.1,377.57,377.1,377.52,2563.0,356.4598,356.9041,356.4598,356.8569,2563.0
2022-01-28 12:45:00,377.76,377.78,376.83,377.29,3607.0,357.0837,357.1026,356.2046,356.6394,3607.0
2022-01-28 12:50:00,377.24,377.33,377.03,377.26,3521.0,356.5922,356.6773,356.3937,356.6111,3521.0
2022-01-28 12:55:00,377.62,377.74,377.4,377.4,1795.0,356.9514,357.0648,356.7434,356.7434,1795.0
2022-01-28 13:00:00,377.59,378.97,377.41,378.94,5301.0,356.923,358.2275,356.7529,358.1991,5301.0
2022-01-28 13:05:00,378.85,379.63,378.85,379.63,1400.0,358.1141,358.8514,358.1141,358.8514,1400.0
2022-01-28 13:10:00,379.4,379.65,379.2,379.38,1300.0,358.634,358.8703,358.4449,358.6151,1300.0
2022-01-28 13:15:00,379.26,379.53,379.0,379.0,5631.0,358.5016,358.7568,358.2559,358.2559,5631.0
2022-01-28 13:20:00,379.05,379.16,378.6,378.74,900.0,358.3031,358.4071,357.8777,358.0101,900.0
2022-01-28 13:25:00,378.97,379.02,378.38,378.86,3187.0,358.2275,358.2748,357.6698,358.1235,3187.0
2022-01-28 13:30:00,378.86,379.04,378.79,378.91,2083.0,358.1235,358.2937,358.0573,358.1708,2083.0
2022-01-28 13:35:00,378.93,378.97,378.66,378.69,2823.0,358.1897,358.2275,357.9345,357.9628,2823.0
2022-01-28 13:40:00,378.79,379.09,378.58,379.09,1800.0,358.0573,358.3409,357.8588,358.3409,1800.0
2022-01-28 13:45:00,379.32,379.72,379.32,379.45,2541.0,358.5583,358.9364,358.5583,358.6812,2541.0
2022-01-28 13:50:00,379.75,380.22,379.75,380.22,1936.0,358.9648,359.4091,358.9648,359.4091,1936.0
2022-01-28 13:55:00,380.3,380.3,379.14,379.14,3894.0,359.4847,359.4847,358.3882,358.3882,3894.0
2022-01-28 14:00:00,379.11,379.48,378.3,378.3,5016.0,358.3598,358.7096,357.5942,357.5942,5016.0
2022-01-28 14:05:00,378.21,378.47,378.06,378.39,2650.0,357.5091,357.7549,357.3673,357.6792,2650.0
2022-01-28 14:10:00,378.29,378.29,378.05,378.05,1381.0,357.5847,357.5847,357.3578,357.3578,1381.0
2022-01-28 14:15:00,378.0,378.0,377.31,377.39,9835.0,357.3106,357.3106,356.6584,356.734,9835.0
2022-01-28 14:20:00,377.25,377.61,377.25,377.48,1800.0,356.6016,356.9419,356.6016,356.819,1800.0
2022-01-28 14:25:00,377.28,377.31,376.62,376.62,1412.0,356.63,356.6584,356.0061,356.0061,1412.0
2022-01-28 14:30:00,376.55,376.55,375.73,376.08,5673.0,355.9399,355.9399,355.1648,355.4957,5673.0
2022-01-28 14:35:00,376.37,377.41,376.34,377.17,4665.0,355.7698,356.7529,355.7414,356.526,4665.0
2022-01-28 14:40:00,377.33,378.04,377.33,377.89,2432.0,356.6773,357.3484,356.6773,357.2066,2432.0
2022-01-28 14:45:00,378.12,378.53,377.95,378.5,2304.0,357.424,357.8116,357.2633,357.7832,2304.0
2022-01-28 14:50:00,378.78,379.02,378.44,378.49,4748.0,358.0479,358.2748,357.7265,357.7738,4748.0
2022-01-28 14:55:00,378.61,378.88,378.31,378.88,4108.0,357.8872,358.1424,357.6036,358.1424,4108.0
2022-01-28 15:00:00,379.13,379.13,378.73,378.83,3150.0,358.3787,358.3787,358.0006,358.0952,3150.0
2022-01-28 15:05:00,379.01,379.01,378.24,378.24,3322.0,358.2653,358.2653,357.5374,357.5374,3322.0
2022-01-28 15:10:00,378.26,378.26,377.8,378.08,10089.0,357.5564,357.5564,357.1215,357.3862,10089.0
2022-01-28 15:15:00,378.23,378.61,378.18,378.61,4261.0,357.528,357.8872,357.4807,357.8872,4261.0
2022-01-28 15:20:00,378.65,379.24,378.52,378.71,7016.0,357.925,358.4827,357.8021,357.9817,7016.0
2022-01-28 15:25:00,378.75,378.8,378.27,378.5,5188.0,358.0195,358.0668,357.5658,357.7832,5188.0
2022-01-28 15:30:00,378.52,379.48,377.97,379.46,7676.0,357.8021,358.7096,357.2822,358.6907,7676.0
2022-01-28 15:35:00,379.54,379.81,379.31,379.34,7398.0,358.7663,359.0215,358.5489,358.5772,7398.0
2022-01-28 15:40:00,379.48,379.64,378.99,379.12,9264.0,358.7096,358.8608,358.2464,358.3693,9264.0
2022-01-28 15:45:00,379.01,379.98,378.56,379.9,11135.0,358.2653,359.1822,357.8399,359.1066,11135.0
2022-01-28 15:50:00,379.94,380.74,379.94,380.48,15193.0,359.1444,359.9006,359.1444,359.6548,15193.0
2022-01-28 15:55:00,380.68,380.68,379.76,379.95,44110.0,359.8439,359.8439,358.9743,359.1539,44110.0
2022-01-31 09:30:00,376.76,378.14,375.02,376.09,23373.0,356.1385,357.4429,354.4937,355.5051,23373.0
2022-01-31 09:35:00,377.77,377.77,375.54,375.68,3505.0,357.0932,357.0932,354.9852,355.1176,3505.0
2022-01-31 09:40:00,375.18,375.92,374.07,375.24,7157.0,354.6449,355.3444,353.5957,354.7016,7157.0
2022-01-31 09:45:00,375.6,375.69,374.27,374.66,11151.0,355.0419,355.127,353.7847,354.1534,11151.0
2022-01-31 09:50:00,374.29,374.84,372.2,372.2,8626.0,353.8036,354.3235,351.828,351.828,8626.0
2022-01-31 09:55:00,371.97,372.49,371.85,372.32,4635.0,351.6106,352.1022,351.4972,351.9415,4635.0
2022-01-31 10:00:00,372.19,372.96,371.54,372.0,6995.0,351.8186,352.5464,351.2042,351.639,6995.0
2022-01-31 10:05:00,371.91,372.0,371.09,371.38,5394.0,351.5539,351.639,350.7788,351.0529,5394.0
2022-01-31 10:10:00,371.59,372.15,371.31,371.31,7300.0,351.2514,351.7808,350.9868,350.9868,7300.0
2022-01-31 10:15:00,371.36,372.08,371.31,371.49,3600.0,351.034,351.7146,350.9868,351.1569,3600.0
2022-01-31 10:20:00,371.86,372.55,371.64,371.94,4628.0,351.5067,352.1589,351.2987,351.5823,4628.0
2022-01-31 10:25:00,371.95,372.01,371.09,371.37,4501.0,351.5917,351.6484,350.7788,351.0435,4501.0
2022-01-31 10:30:00,371.63,371.8,371.37,371.41,5213.0,351.2892,351.4499,351.0435,351.0813,5213.0
2022-01-31 10:35:00,371.44,371.44,370.75,370.87,3852.0,351.1096,351.1096,350.4574,350.5708,3852.0
2022-01-31 10:40:00,370.87,370.87,370.0,370.16,5735.0,350.5708,350.5708,349.7485,349.8997,5735.0
2022-01-31 10:45:00,370.17,370.32,369.29,369.53,5436.0,349.9092,350.0509,349.0773,349.3042,5436.0
2022-01-31 10:50:00,369.73,370.34,369.73,370.28,3713.0,349.4932,350.0698,349.4932,350.0131,3713.0
2022-01-31 10:55:00,370.43,370.58,369.23,369.55,7072.0,350.1549,350.2967,349.0206,349.3231,7072.0
2022-01-31 11:00:00,369.35,369.35,367.86,368.14,7975.0,349.134,349.134,347.7256,347.9903,7975.0
2022-01-31 11:05:00,368.25,368.9,368.14,368.52,7991.0,348.0942,348.7087,347.9903,348.3495,7991.0
2022-01-31 11:10:00,368.68,369.23,368.51,369.23,1900.0,348.5007,349.0206,348.34,349.0206,1900.0
2022-01-31 11:15:00,369.35,369.41,368.47,368.47,4149.0,349.134,349.1907,348.3022,348.3022,4149.0
2022-01-31 11:20:00,368.46,368.62,367.23,368.03,7236.0,348.2927,348.444,347.1301,347.8863,7236.0
2022-01-31 11:25:00,368.01,368.58,367.61,368.06,3550.0,347.8674,348.4062,347.4893,347.9146,3550.0
2022-01-31 11:30:00,368.16,368.47,367.39,368.46,4754.0,348.0092,348.3022,347.2813,348.2927,4754.0
2022-01-31 11:35:00,368.46,368.46,367.28,367.43,3877.0,348.2927,348.2927,347.1773,347.3191,3877.0
2022-01-31 11:40:00,367.66,367.79,367.27,367.27,4753.0,347.5365,347.6594,347.1679,347.1679,4753.0
2022-01-31 11:45:00,367.54,368.52,367.43,368.52,5456.0,347.4231,348.3495,347.3191,348.3495,5456.0
2022-01-31 11:50:00,368.52,368.81,368.34,368.51,7734.0,348.3495,348.6236,348.1793,348.34,7734.0
2022-01-31 11:55:00,369.0,369.07,368.52,368.9,3850.0,348.8032,348.8694,348.3495,348.7087,3850.0
2022-01-31 12:00:00,368.75,369.06,368.6,368.75,5567.0,348.5669,348.8599,348.4251,348.5669,5567.0
2022-01-31 12:05:00,368.75,368.89,368.45,368.78,11599.0,348.5669,348.6992,348.2833,348.5952,11599.0
2022-01-31 12:10:00,368.78,368.91,368.39,368.48,8460.0,348.5952,348.7181,348.2266,348.3117,8460.0
2022-01-31 12:15:00,368.43,369.11,368.43,368.71,6296.0,348.2644,348.9072,348.2644,348.5291,6296.0
2022-01-31 12:20:00,368.67,368.86,368.43,368.61,3500.0,348.4913,348.6709,348.2644,348.4345,3500.0
2022-01-31 12:25:00,368.61,368.91,368.43,368.61,4430.0,348.4345,348.7181,348.2644,348.4345,4430.0
2022-01-31 12:30:00,368.61,368.66,367.7,367.7,5209.0,348.4345,348.4818,347.5743,347.5743,5209.0
2022-01-31 12:35:00,367.92,367.92,367.57,367.83,2676.0,347.7823,347.7823,347.4515,347.6972,2676.0
2022-01-31 12:40:00,367.75,368.07,367.66,367.98,2200.0,347.6216,347.9241,347.5365,347.839,2200.0
2022-01-31 12:45:00,368.31,368.59,368.09,368.52,3452.0,348.151,348.4156,347.943,348.3495,3452.0
2022-01-31 12:50:00,368.42,368.8,368.42,368.75,4197.0,348.2549,348.6141,348.2549,348.5669,4197.0
2022-01-31 12:55:00,368.75,368.75,368.25,368.71,3781.0,348.5669,348.5669,348.0942,348.5291,3781.0
2022-01-31 13:00:00,368.41,368.58,368.31,368.35,1600.0,348.2455,348.4062,348.151,348.1888,1600.0
2022-01-31 13:05:00,368.51,368.6,368.07,368.23,4001.0,348.34,348.4251,347.9241,348.0753,4001.0
2022-01-31 13:10:00,368.23,368.25,367.88,368.11,3811.0,348.0753,348.0942,347.7445,347.9619,3811.0
2022-01-31 13:15:00,368.17,368.61,367.76,368.61,6014.0,348.0186,348.4345,347.6311,348.4345,6014.0
2022-01-31 13:20:00,368.57,369.08,368.57,369.01,6953.0,348.3967,348.8788,348.3967,348.8126,6953.0
2022-01-31 13:25:00,369.0,370.0,368.91,369.63,8078.0,348.8032,349.7485,348.7181,349.3987,8078.0
2022-01-31 13:30:00,369.86,369.87,369.09,369.13,5563.0,349.6161,349.6256,348.8883,348.9261,5563.0
2022-01-31 13:35:00,369.11,369.49,368.8,369.19,2854.0,348.9072,349.2664,348.6141,348.9828,2854.0
2022-01-31 13:40:00,369.26,369.6,369.26,369.36,5266.0,349.049,349.3703,349.049,349.1435,5266.0
2022-01-31 13:45:00,369.23,369.3,368.79,368.94,3078.0,349.0206,349.0868,348.6047,348.7465,3078.0
2022-01-31 13:50:00,369.05,369.05,368.35,368.51,4730.0,348.8505,348.8505,348.1888,348.34,4730.0
2022-01-31 13:55:00,368.54,369.02,368.47,369.0,2800.0,348.3684,348.8221,348.3022,348.8032,2800.0
2022-01-31 14:00:00,369.0,369.14,368.54,369.03,7878.0,348.8032,348.9355,348.3684,348.8315,7878.0
2022-01-31 14:05:00,369.06,369.65,369.0,369.46,3034.0,348.8599,349.4176,348.8032,349.238,3034.0
2022-01-31 14:10:00,369.43,369.5,369.27,369.31,2897.0,349.2097,349.2758,349.0584,349.0962,2897.0
2022-01-31 14:15:00,369.23,369.39,368.94,369.24,13718.0,349.0206,349.1718,348.7465,349.0301,13718.0
2022-01-31 14:20:00,369.31,370.75,369.31,370.2,15014.0,349.0962,350.4574,349.0962,349.9375,15014.0
2022-01-31 14:25:00,370.05,370.83,369.81,370.63,5640.0,349.7957,350.533,349.5689,350.344,5640.0
2022-01-31 14:30:00,370.83,370.85,370.01,370.23,8729.0,350.533,350.5519,349.7579,349.9659,8729.0
2022-01-31 14:35:00,370.22,370.23,369.89,370.03,5551.0,349.9564,349.9659,349.6445,349.7768,5551.0
2022-01-31 14:40:00,369.91,369.91,369.48,369.48,6002.0,349.6634,349.6634,349.2569,349.2569,6002.0
2022-01-31 14:45:00,369.38,369.41,369.11,369.41,5348.0,349.1624,349.1907,348.9072,349.1907,5348.0
2022-01-31 14:50:00,369.33,369.33,368.71,368.81,5140.0,349.1151,349.1151,348.5291,348.6236,5140.0
2022-01-31 14:55:00,368.71,368.75,368.5,368.66,3637.0,348.5291,348.5669,348.3306,348.4818,3637.0
2022-01-31 15:00:00,368.82,368.99,368.56,368.56,7049.0,348.633,348.7937,348.3873,348.3873,7049.0
2022-01-31 15:05:00,368.8,368.92,368.37,368.37,4512.0,348.6141,348.7276,348.2077,348.2077,4512.0
2022-01-31 15:10:00,368.34,368.54,367.0,367.0,8681.0,348.1793,348.3684,346.9127,346.9127,8681.0
2022-01-31 15:15:00,367.14,367.49,366.97,367.13,9310.0,347.045,347.3758,346.8843,347.0355,9310.0
2022-01-31 15:20:00,367.25,367.74,367.04,367.69,14976.0,347.149,347.6122,346.9505,347.5649,14976.0
2022-01-31 15:25:00,367.49,367.75,367.24,367.27,10248.0,347.3758,347.6216,347.1395,347.1679,10248.0
2022-01-31 15:30:00,367.13,368.23,366.88,368.23,38171.0,347.0355,348.0753,346.7992,348.0753,38171.0
2022-01-31 15:35:00,368.28,368.81,367.71,368.81,23198.0,348.1226,348.6236,347.5838,348.6236,23198.0
2022-01-31 15:40:00,369.01,369.02,368.21,368.6,13266.0,348.8126,348.8221,348.0564,348.4251,13266.0
2022-01-31 15:45:00,368.57,369.19,368.06,369.07,16090.0,348.3967,348.9828,347.9146,348.8694,16090.0
2022-01-31 15:50:00,369.05,371.09,369.04,370.73,30538.0,348.8505,350.7788,348.841,350.4385,30538.0
2022-01-31 15:55:00,370.76,370.84,369.58,369.98,52886.0,350.4669,350.5425,349.3514,349.7295,52886.0
2022-02-01 09:30:00,369.89,371.93,369.89,370.5,11131.0,349.6445,351.5728,349.6445,350.2211,11131.0
2022-02-01 09:35:00,371.04,371.82,370.95,371.06,2230.0,350.7315,351.4688,350.6465,350.7504,2230.0
2022-02-01 09:40:00,371.34,371.34,369.91,370.04,3715.0,351.0151,351.0151,349.6634,349.7863,3715.0
2022-02-01 09:45:00,370.02,370.18,368.66,369.92,5249.0,349.7674,349.9186,348.4818,349.6728,5249.0
2022-02-01 09:50:00,370.23,370.68,369.87,370.1,1820.0,349.9659,350.3912,349.6256,349.843,1820.0
2022-02-01 09:55:00,370.29,370.92,369.38,369.61,8315.0,350.0226,350.6181,349.1624,349.3798,8315.0
2022-02-01 10:00:00,370.15,370.15,367.57,367.57,5284.0,349.8902,349.8902,347.4515,347.4515,5284.0
2022-02-01 10:05:00,367.27,369.0,366.85,368.85,7219.0,347.1679,348.8032,346.7709,348.6614,7219.0
2022-02-01 10:10:00,368.93,369.08,368.4,368.62,3010.0,348.737,348.8788,348.236,348.444,3010.0
2022-02-01 10:15:00,368.6,368.94,366.58,366.58,6574.0,348.4251,348.7465,346.5156,346.5156,6574.0
2022-02-01 10:20:00,366.61,366.73,366.0,366.66,3800.0,346.544,346.6574,345.9674,346.5913,3800.0
2022-02-01 10:25:00,366.83,366.83,365.75,365.75,9323.0,346.752,346.752,345.7311,345.7311,9323.0
2022-02-01 10:30:00,365.66,366.76,365.43,366.24,5621.0,345.646,346.6858,345.4286,346.1943,5621.0
2022-02-01 10:35:00,366.6,367.47,366.38,367.05,4787.0,346.5346,347.3569,346.3266,346.9599,4787.0
2022-02-01 10:40:00,367.18,367.82,366.92,367.21,4449.0,347.0828,347.6878,346.837,347.1112,4449.0
2022-02-01 10:45:00,367.25,367.4,366.87,367.01,5298.0,347.149,347.2908,346.7898,346.9221,5298.0
2022-02-01 10:50:00,366.87,367.27,366.86,367.15,5122.0,346.7898,347.1679,346.7803,347.0544,5122.0
2022-02-01 10:55:00,367.24,367.55,366.94,367.55,6067.0,347.1395,347.4326,346.8559,347.4326,6067.0
2022-02-01 11:00:00,367.46,367.88,367.06,367.22,8069.0,347.3475,347.7445,346.9694,347.1206,8069.0
2022-02-01 11:05:00,367.18,367.47,366.37,366.81,17148.0,347.0828,347.3569,346.3171,346.7331,17148.0
2022-02-01 11:10:00,366.86,368.41,366.86,367.83,3215.0,346.7803,348.2455,346.7803,347.6972,3215.0
2022-02-01 11:15:00,367.77,367.77,367.09,367.27,5300.0,347.6405,347.6405,346.9977,347.1679,5300.0
2022-02-01 11:20:00,367.51,367.87,366.88,366.88,4918.0,347.3947,347.735,346.7992,346.7992,4918.0
2022-02-01 11:25:00,366.8,366.8,365.72,365.84,4918.0,346.7236,346.7236,345.7027,345.8161,4918.0
2022-02-01 11:30:00,365.72,365.78,364.62,365.47,13349.0,345.7027,345.7594,344.6629,345.4664,13349.0
2022-02-01 11:35:00,365.59,365.92,365.02,365.66,5355.0,345.5798,345.8918,345.041,345.646,5355.0
2022-02-01 11:40:00,365.88,366.16,365.68,366.02,9667.0,345.854,346.1186,345.6649,345.9863,9667.0
2022-02-01 11:45:00,366.02,366.32,365.25,365.35,7261.0,345.9863,346.2699,345.2584,345.353,7261.0
2022-02-01 11:50:00,365.66,366.11,365.27,365.53,5378.0,345.646,346.0714,345.2773,345.5231,5378.0
2022-02-01 11:55:00,365.64,365.96,365.32,365.38,4748.0,345.6271,345.9296,345.3246,345.3813,4748.0
2022-02-01 12:00:00,365.39,365.7,365.01,365.37,4273.0,345.3908,345.6838,345.0316,345.3719,4273.0
2022-02-01 12:05:00,365.57,366.5,365.56,366.35,1872.0,345.5609,346.44,345.5515,346.2982,1872.0
2022-02-01 12:10:00,366.5,367.0,366.39,366.69,8371.0,346.44,346.9127,346.336,346.6196,8371.0
2022-02-01 12:15:00,366.86,367.64,366.7,367.54,8355.0,346.7803,347.5176,346.6291,347.4231,8355.0
2022-02-01 12:20:00,367.73,368.05,367.39,368.05,4091.0,347.6027,347.9052,347.2813,347.9052,4091.0
2022-02-01 12:25:00,367.94,368.65,367.94,368.53,1845.0,347.8012,348.4723,347.8012,348.3589,1845.0
2022-02-01 12:30:00,368.36,368.58,367.76,367.97,3683.0,348.1982,348.4062,347.6311,347.8296,3683.0
2022-02-01 12:35:00,367.81,368.9,367.8,368.82,3238.0,347.6783,348.7087,347.6689,348.633,3238.0
2022-02-01 12:40:00,368.84,369.01,368.82,368.84,1481.0,348.6519,348.8126,348.633,348.6519,1481.0
2022-02-01 12:45:00,369.19,369.19,368.49,368.79,3349.0,348.9828,348.9828,348.3211,348.6047,3349.0
2022-02-01 12:50:00,368.75,369.15,368.73,368.79,800.0,348.5669,348.945,348.548,348.6047,800.0
2022-02-01 12:55:00,368.97,369.16,368.77,369.13,1907.0,348.7748,348.9544,348.5858,348.9261,1907.0
2022-02-01 13:00:00,369.01,369.24,368.36,368.56,3963.0,348.8126,349.0301,348.1982,348.3873,3963.0
2022-02-01 13:05:00,368.36,368.52,368.18,368.51,2559.0,348.1982,348.3495,348.0281,348.34,2559.0
2022-02-01 13:10:00,368.34,368.42,368.08,368.22,1300.0,348.1793,348.2549,347.9335,348.0659,1300.0
2022-02-01 13:15:00,368.21,368.72,368.11,368.72,2282.0,348.0564,348.5385,347.9619,348.5385,2282.0
2022-02-01 13:20:00,369.12,369.38,369.11,369.38,847.0,348.9166,349.1624,348.9072,349.1624,847.0
2022-02-01 13:25:00,369.51,369.56,368.9,369.3,4003.0,349.2853,349.3325,348.7087,349.0868,4003.0
2022-02-01 13:30:00,369.18,369.6,369.1,369.31,2109.0,348.9733,349.3703,348.8977,349.0962,2109.0
2022-02-01 13:35:00,369.32,369.61,369.22,369.61,1302.0,349.1057,349.3798,349.0111,349.3798,1302.0
2022-02-01 13:40:00,369.66,369.93,369.64,369.93,1800.0,349.4271,349.6823,349.4082,349.6823,1800.0
2022-02-01 13:45:00,369.84,370.08,369.75,370.08,3861.0,349.5972,349.8241,349.5121,349.8241,3861.0
2022-02-01 13:50:00,369.9,370.04,369.17,369.18,4955.0,349.6539,349.7863,348.9639,348.9733,4955.0
2022-02-01 13:55:00,369.15,370.03,369.06,370.03,3071.0,348.945,349.7768,348.8599,349.7768,3071.0
2022-02-01 14:00:00,369.9,369.94,369.15,369.15,3896.0,349.6539,349.6917,348.945,348.945,3896.0
2022-02-01 14:05:00,369.06,369.65,369.06,369.49,2555.0,348.8599,349.4176,348.8599,349.2664,2555.0
2022-02-01 14:10:00,369.57,369.64,369.1,369.21,2799.0,349.342,349.4082,348.8977,349.0017,2799.0
2022-02-01 14:15:00,369.32,370.04,368.87,369.71,5121.0,349.1057,349.7863,348.6803,349.4743,5121.0
2022-02-01 14:20:00,369.7,370.0,369.55,369.62,2642.0,349.4649,349.7485,349.3231,349.3893,2642.0
2022-02-01 14:25:00,369.61,370.07,369.58,370.0,2700.0,349.3798,349.8146,349.3514,349.7485,2700.0
2022-02-01 14:30:00,369.89,370.26,369.66,370.23,2147.0,349.6445,349.9942,349.4271,349.9659,2147.0
2022-02-01 14:35:00,370.03,370.15,369.43,369.61,6070.0,349.7768,349.8902,349.2097,349.3798,6070.0
2022-02-01 14:40:00,369.45,369.71,369.14,369.14,2811.0,349.2286,349.4743,348.9355,348.9355,2811.0
2022-02-01 14:45:00,369.07,369.6,369.07,369.41,9587.0,348.8694,349.3703,348.8694,349.1907,9587.0
2022-02-01 14:50:00,369.63,369.71,369.26,369.47,4636.0,349.3987,349.4743,349.049,349.2475,4636.0
2022-02-01 14:55:00,369.6,369.88,369.52,369.58,2336.0,349.3703,349.635,349.2947,349.3514,2336.0
2022-02-01 15:00:00,369.5,370.32,369.46,370.31,3990.0,349.2758,350.0509,349.238,350.0415,3990.0
2022-02-01 15:05:00,369.98,370.25,369.8,370.25,6327.0,349.7295,349.9848,349.5594,349.9848,6327.0
2022-02-01 15:10:00,370.26,370.36,370.14,370.32,2925.0,349.9942,350.0888,349.8808,350.0509,2925.0
2022-02-01 15:15:00,370.33,370.64,370.01,370.63,3134.0,350.0604,350.3534,349.7579,350.344,3134.0
2022-02-01 15:20:00,370.92,371.29,370.76,371.0,4539.0,350.6181,350.9678,350.4669,350.6937,4539.0
2022-02-01 15:25:00,370.9,371.31,370.79,371.2,8724.0,350.5992,350.9868,350.4952,350.8828,8724.0
2022-02-01 15:30:00,371.24,371.3,370.85,370.92,4565.0,350.9206,350.9773,350.5519,350.6181,4565.0
2022-02-01 15:35:00,370.98,371.26,370.85,371.0,15456.0,350.6748,350.9395,350.5519,350.6937,15456.0
2022-02-01 15:40:00,371.0,371.73,370.93,371.35,8750.0,350.6937,351.3838,350.6276,351.0246,8750.0
2022-02-01 15:45:00,371.31,371.64,371.14,371.54,9737.0,350.9868,351.2987,350.8261,351.2042,9737.0
2022-02-01 15:50:00,371.76,371.78,371.22,371.65,14668.0,351.4121,351.431,350.9017,351.3081,14668.0
2022-02-01 15:55:00,371.7,371.7,370.45,370.5,38833.0,351.3554,351.3554,350.1738,350.2211,38833.0
2022-02-02 09:30:00,367.4,368.58,366.42,366.89,19674.0,347.2908,348.4062,346.3644,346.8087,19674.0
2022-02-02 09:35:00,367.02,367.02,365.25,365.5,14154.0,346.9316,346.9316,345.2584,345.4948,14154.0
2022-02-02 09:40:00,365.33,366.62,365.27,366.35,19415.0,345.3341,346.5535,345.2773,346.2982,19415.0
2022-02-02 09:45:00,366.69,369.2,366.69,369.2,4326.0,346.6196,348.9922,346.6196,348.9922,4326.0
2022-02-02 09:50:00,368.48,368.48,366.93,367.46,5499.0,348.3117,348.3117,346.8465,347.3475,5499.0
2022-02-02 09:55:00,367.22,367.25,365.81,365.84,7487.0,347.1206,347.149,345.7878,345.8161,7487.0
2022-02-02 10:00:00,366.02,366.37,365.91,366.3,8889.0,345.9863,346.3171,345.8823,346.251,8889.0
2022-02-02 10:05:00,366.29,366.29,365.46,366.04,14815.0,346.2415,346.2415,345.4569,346.0052,14815.0
2022-02-02 10:10:00,365.87,366.28,365.8,366.02,4832.0,345.8445,346.2321,345.7783,345.9863,4832.0
2022-02-02 10:15:00,365.86,366.11,365.62,366.0,4291.0,345.8351,346.0714,345.6082,345.9674,4291.0
2022-02-02 10:20:00,366.03,367.12,365.98,366.54,2640.0,345.9957,347.0261,345.9485,346.4778,2640.0
2022-02-02 10:25:00,366.29,366.89,366.21,366.89,1045.0,346.2415,346.8087,346.1659,346.8087,1045.0
2022-02-02 10:30:00,366.75,366.78,366.44,366.44,2083.0,346.6763,346.7047,346.3833,346.3833,2083.0
2022-02-02 10:35:00,366.66,367.73,366.57,367.73,1452.0,346.5913,347.6027,346.5062,347.6027,1452.0
2022-02-02 10:40:00,368.1,368.78,368.05,368.76,1201.0,347.9524,348.5952,347.9052,348.5763,1201.0
2022-02-02 10:45:00,368.96,369.3,368.81,368.94,1887.0,348.7654,349.0868,348.6236,348.7465,1887.0
2022-02-02 10:50:00,368.82,368.83,368.05,368.11,3975.0,348.633,348.6425,347.9052,347.9619,3975.0
2022-02-02 10:55:00,368.31,368.52,368.23,368.3,1400.0,348.151,348.3495,348.0753,348.1415,1400.0
2022-02-02 11:00:00,368.19,368.19,367.81,368.1,2456.0,348.0375,348.0375,347.6783,347.9524,2456.0
2022-02-02 11:05:00,368.08,368.08,367.67,367.88,2467.0,347.9335,347.9335,347.546,347.7445,2467.0
2022-02-02 11:10:00,368.18,368.47,368.01,368.46,1697.0,348.0281,348.3022,347.8674,348.2927,1697.0
2022-02-02 11:15:00,368.15,368.73,368.13,368.28,4054.0,347.9997,348.548,347.9808,348.1226,4054.0
2022-02-02 11:20:00,368.23,368.83,368.23,368.46,2550.0,348.0753,348.6425,348.0753,348.2927,2550.0
2022-02-02 11:25:00,368.69,369.0,368.68,368.84,2311.0,348.5102,348.8032,348.5007,348.6519,2311.0
2022-02-02 11:30:00,368.88,369.05,368.71,369.04,1561.0,348.6898,348.8505,348.5291,348.841,1561.0
2022-02-02 11:35:00,368.96,369.27,368.88,369.16,2671.0,348.7654,349.0584,348.6898,348.9544,2671.0
2022-02-02 11:40:00,369.21,370.06,369.11,369.87,4062.0,349.0017,349.8052,348.9072,349.6256,4062.0
2022-02-02 11:45:00,369.9,370.14,369.83,370.1,2118.0,349.6539,349.8808,349.5878,349.843,2118.0
2022-02-02 11:50:00,369.93,370.08,369.32,369.32,3669.0,349.6823,349.8241,349.1057,349.1057,3669.0
2022-02-02 11:55:00,369.34,369.39,368.91,368.92,1200.0,349.1246,349.1718,348.7181,348.7276,1200.0
2022-02-02 12:00:00,368.8,369.55,368.75,369.5,2166.0,348.6141,349.3231,348.5669,349.2758,2166.0
2022-02-02 12:05:00,369.49,369.63,369.29,369.63,500.0,349.2664,349.3987,349.0773,349.3987,500.0
2022-02-02 12:10:00,369.5,369.5,369.23,369.35,2187.0,349.2758,349.2758,349.0206,349.134,2187.0
2022-02-02 12:15:00,369.47,370.1,369.29,369.3,7059.0,349.2475,349.843,349.0773,349.0868,7059.0
2022-02-02 12:20:00,369.42,369.45,369.41,369.45,500.0,349.2002,349.2286,349.1907,349.2286,500.0
2022-02-02 12:25:00,369.58,369.72,369.58,369.7,1583.0,349.3514,349.4838,349.3514,349.4649,1583.0
2022-02-02 12:30:00,369.55,369.7,369.19,369.19,8437.0,349.3231,349.4649,348.9828,348.9828,8437.0
2022-02-02 12:35:00,369.35,369.84,369.34,369.72,2630.0,349.134,349.5972,349.1246,349.4838,2630.0
2022-02-02 12:40:00,369.79,369.79,369.26,369.32,1152.0,349.5499,349.5499,349.049,349.1057,1152.0
2022-02-02 12:45:00,369.23,369.36,369.22,369.23,3500.0,349.0206,349.1435,349.0111,349.0206,3500.0
2022-02-02 12:50:00,369.31,369.32,368.84,368.94,2429.0,349.0962,349.1057,348.6519,348.7465,2429.0
2022-02-02 12:55:00,369.01,369.44,369.0,369.29,1312.0,348.8126,349.2191,348.8032,349.0773,1312.0
2022-02-02 13:00:00,369.46,369.79,369.46,369.79,1398.0,349.238,349.5499,349.238,349.5499,1398.0
2022-02-02 13:05:00,369.95,370.07,369.75,369.98,1322.0,349.7012,349.8146,349.5121,349.7295,1322.0
2022-02-02 13:10:00,369.9,370.06,369.71,369.95,1002.0,349.6539,349.8052,349.4743,349.7012,1002.0
2022-02-02 13:15:00,369.81,370.06,369.81,369.9,890.0,349.5689,349.8052,349.5689,349.6539,890.0
2022-02-02 13:20:00,369.97,369.97,369.44,369.5,2290.0,349.7201,349.7201,349.2191,349.2758,2290.0
2022-02-02 13:25:00,369.56,369.56,369.07,369.25,1631.0,349.3325,349.3325,348.8694,349.0395,1631.0
2022-02-02 13:30:00,369.28,369.66,369.17,369.52,1736.0,349.0679,349.4271,348.9639,349.2947,1736.0
2022-02-02 13:35:00,369.8,369.94,369.65,369.84,700.0,349.5594,349.6917,349.4176,349.5972,700.0
2022-02-02 13:40:00,369.88,369.9,369.7,369.9,1435.0,349.635,349.6539,349.4649,349.6539,1435.0
2022-02-02 13:45:00,369.88,369.96,369.32,369.32,2477.0,349.635,349.7106,349.1057,349.1057,2477.0
2022-02-02 13:50:00,369.4,369.52,369.35,369.43,4809.0,349.1813,349.2947,349.134,349.2097,4809.0
2022-02-02 13:55:00,369.6,369.79,369.6,369.79,372.0,349.3703,349.5499,349.3703,349.5499,372.0
2022-02-02 14:00:00,369.78,369.78,369.44,369.5,1897.0,349.5405,349.5405,349.2191,349.2758,1897.0
2022-02-02 14:05:00,369.57,369.78,369.4,369.7,2046.0,349.342,349.5405,349.1813,349.4649,2046.0
2022-02-02 14:10:00,369.69,369.76,369.59,369.59,701.0,349.4554,349.5216,349.3609,349.3609,701.0
2022-02-02 14:15:00,369.53,369.63,369.45,369.45,1200.0,349.3042,349.3987,349.2286,349.2286,1200.0
2022-02-02 14:20:00,369.16,369.21,368.9,368.94,2117.0,348.9544,349.0017,348.7087,348.7465,2117.0
2022-02-02 14:25:00,368.84,369.03,368.82,368.93,1700.0,348.6519,348.8315,348.633,348.737,1700.0
2022-02-02 14:30:00,368.93,369.2,368.92,369.15,3910.0,348.737,348.9922,348.7276,348.945,3910.0
2022-02-02 14:35:00,369.04,369.04,368.57,368.72,50995.0,348.841,348.841,348.3967,348.5385,50995.0
2022-02-02 14:40:00,368.78,369.2,368.72,369.2,3300.0,348.5952,348.9922,348.5385,348.9922,3300.0
2022-02-02 14:45:00,369.17,369.8,369.17,369.8,1402.0,348.9639,349.5594,348.9639,349.5594,1402.0
2022-02-02 14:50:00,369.87,370.73,369.87,370.66,1495.0,349.6256,350.4385,349.6256,350.3723,1495.0
2022-02-02 14:55:00,370.67,370.84,370.58,370.73,2840.0,350.3818,350.5425,350.2967,350.4385,2840.0
2022-02-02 15:00:00,370.72,370.98,370.72,370.98,3046.0,350.429,350.6748,350.429,350.6748,3046.0
2022-02-02 15:05:00,371.05,371.37,370.79,370.79,2290.0,350.741,351.0435,350.4952,350.4952,2290.0
2022-02-02 15:10:00,370.91,371.0,370.38,370.58,4480.0,350.6086,350.6937,350.1077,350.2967,4480.0
2022-02-02 15:15:00,370.59,370.88,370.56,370.83,2735.0,350.3062,350.5803,350.2778,350.533,2735.0
2022-02-02 15:20:00,370.83,370.89,370.41,370.88,3221.0,350.533,350.5897,350.136,350.5803,3221.0
2022-02-02 15:25:00,370.98,371.0,370.46,370.87,7235.0,350.6748,350.6937,350.1833,350.5708,7235.0
2022-02-02 15:30:00,370.84,371.0,370.68,371.0,2917.0,350.5425,350.6937,350.3912,350.6937,2917.0
2022-02-02 15:35:00,371.11,371.5,371.01,371.19,4299.0,350.7977,351.1664,350.7032,350.8733,4299.0
2022-02-02 15:40:00,371.21,371.85,371.21,371.85,7074.0,350.8922,351.4972,350.8922,351.4972,7074.0
2022-02-02 15:45:00,371.9,371.9,371.51,371.88,9300.0,351.5445,351.5445,351.1758,351.5256,9300.0
2022-02-02 15:50:00,371.84,371.92,371.15,371.38,12676.0,351.4877,351.5634,350.8355,351.0529,12676.0
2022-02-02 15:55:00,371.41,371.7,370.81,371.03,27995.0,351.0813,351.3554,350.5141,350.7221,27995.0
2022-02-03 09:30:00,372.5,372.77,368.96,369.93,15872.0,352.1116,352.3668,348.7654,349.6823,15872.0
2022-02-03 09:35:00,369.63,369.91,368.75,369.39,2156.0,349.3987,349.6634,348.5669,349.1718,2156.0
2022-02-03 09:40:00,369.85,369.88,369.11,369.35,1132.0,349.6067,349.635,348.9072,349.134,1132.0
2022-02-03 09:45:00,369.28,369.42,368.71,368.71,8260.0,349.0679,349.2002,348.5291,348.5291,8260.0
2022-02-03 09:50:00,369.0,369.06,368.29,368.35,5163.0,348.8032,348.8599,348.1321,348.1888,5163.0
2022-02-03 09:55:00,368.25,368.78,368.24,368.78,798.0,348.0942,348.5952,348.0848,348.5952,798.0
2022-02-03 10:00:00,368.5,370.35,368.44,369.39,7268.0,348.3306,350.0793,348.2738,349.1718,7268.0
2022-02-03 10:05:00,369.47,370.62,369.39,369.52,3685.0,349.2475,350.3345,349.1718,349.2947,3685.0
2022-02-03 10:10:00,369.43,370.18,369.13,370.18,1667.0,349.2097,349.9186,348.9261,349.9186,1667.0
2022-02-03 10:15:00,370.01,370.01,369.44,369.47,2661.0,349.7579,349.7579,349.2191,349.2475,2661.0
2022-02-03 10:20:00,368.91,369.07,368.13,368.13,1246.0,348.7181,348.8694,347.9808,347.9808,1246.0
2022-02-03 10:25:00,368.3,368.73,368.29,368.62,1172.0,348.1415,348.548,348.1321,348.444,1172.0
2022-02-03 10:30:00,368.23,369.03,368.0,369.03,11039.0,348.0753,348.8315,347.8579,348.8315,11039.0
2022-02-03 10:35:00,368.85,369.06,368.6,368.97,1184.0,348.6614,348.8599,348.4251,348.7748,1184.0
2022-02-03 10:40:00,369.52,370.2,369.52,370.16,2000.0,349.2947,349.9375,349.2947,349.8997,2000.0
2022-02-03 10:45:00,370.33,370.39,369.94,369.99,1233.0,350.0604,350.1171,349.6917,349.739,1233.0
2022-02-03 10:50:00,370.22,370.65,370.13,370.24,3462.0,349.9564,350.3629,349.8713,349.9753,3462.0
2022-02-03 10:55:00,370.35,370.76,370.22,370.4,2259.0,350.0793,350.4669,349.9564,350.1266,2259.0
2022-02-03 11:00:00,370.62,371.34,370.36,371.34,4398.0,350.3345,351.0151,350.0888,351.0151,4398.0
2022-02-03 11:05:00,371.15,371.4,370.54,370.71,3639.0,350.8355,351.0718,350.2589,350.4196,3639.0
2022-02-03 11:10:00,370.85,370.85,370.27,370.51,1118.0,350.5519,350.5519,350.0037,350.2305,1118.0
2022-02-03 11:15:00,370.48,370.82,370.29,370.63,3100.0,350.2022,350.5236,350.0226,350.344,3100.0
2022-02-03 11:20:00,370.59,370.62,370.27,370.62,1500.0,350.3062,350.3345,350.0037,350.3345,1500.0
2022-02-03 11:25:00,370.77,370.99,370.68,370.75,1867.0,350.4763,350.6843,350.3912,350.4574,1867.0
2022-02-03 11:30:00,370.69,371.14,370.55,371.14,3386.0,350.4007,350.8261,350.2684,350.8261,3386.0
2022-02-03 11:35:00,371.23,371.23,370.64,370.77,2034.0,350.9111,350.9111,350.3534,350.4763,2034.0
2022-02-03 11:40:00,370.81,371.07,370.66,371.06,3610.0,350.5141,350.7599,350.3723,350.7504,3610.0
2022-02-03 11:45:00,370.94,371.37,370.9,371.25,1300.0,350.637,351.0435,350.5992,350.93,1300.0
2022-02-03 11:50:00,371.52,371.72,371.16,371.38,3219.0,351.1853,351.3743,350.845,351.0529,3219.0
2022-02-03 11:55:00,371.41,371.84,371.41,371.69,2261.0,351.0813,351.4877,351.0813,351.346,2261.0
2022-02-03 12:00:00,371.51,371.77,371.26,371.26,2822.0,351.1758,351.4216,350.9395,350.9395,2822.0
2022-02-03 12:05:00,370.94,371.45,370.94,371.42,1500.0,350.637,351.1191,350.637,351.0907,1500.0
2022-02-03 12:10:00,371.7,372.71,371.4,372.51,5505.0,351.3554,352.3101,351.0718,352.1211,5505.0
2022-02-03 12:15:00,372.34,372.37,371.28,371.33,4482.0,351.9604,351.9887,350.9584,351.0057,4482.0
2022-02-03 12:20:00,370.84,371.47,370.26,371.47,7496.0,350.5425,351.138,349.9942,351.138,7496.0
2022-02-03 12:25:00,371.44,371.64,371.22,371.37,1926.0,351.1096,351.2987,350.9017,351.0435,1926.0
2022-02-03 12:30:00,371.39,372.2,371.37,372.2,1752.0,351.0624,351.828,351.0435,351.828,1752.0
2022-02-03 12:35:00,372.26,372.34,372.01,372.24,2600.0,351.8848,351.9604,351.6484,351.8659,2600.0
2022-02-03 12:40:00,372.18,372.42,371.93,372.15,11499.0,351.8091,352.036,351.5728,351.7808,11499.0
2022-02-03 12:45:00,372.08,372.11,371.57,371.76,4004.0,351.7146,351.743,351.2325,351.4121,4004.0
2022-02-03 12:50:00,371.76,372.29,371.76,372.09,2158.0,351.4121,351.9131,351.4121,351.7241,2158.0
2022-02-03 12:55:00,371.97,372.28,371.75,372.28,2801.0,351.6106,351.9037,351.4027,351.9037,2801.0
2022-02-03 13:00:00,372.07,372.07,371.78,371.89,1889.0,351.7052,351.7052,351.431,351.535,1889.0
2022-02-03 13:05:00,371.7,372.26,371.7,371.74,4051.0,351.3554,351.8848,351.3554,351.3932,4051.0
2022-02-03 13:10:00,371.59,371.86,371.27,371.54,3036.0,351.2514,351.5067,350.9489,351.2042,3036.0
2022-02-03 13:15:00,371.53,372.17,371.39,371.47,3229.0,351.1947,351.7997,351.0624,351.138,3229.0
2022-02-03 13:20:00,371.56,371.93,371.49,371.81,2600.0,351.2231,351.5728,351.1569,351.4594,2600.0
2022-02-03 13:25:00,371.95,372.24,371.95,372.1,2400.0,351.5917,351.8659,351.5917,351.7335,2400.0
2022-02-03 13:30:00,372.29,372.58,372.29,372.58,1347.0,351.9131,352.1872,351.9131,352.1872,1347.0
2022-02-03 13:35:00,372.54,372.76,372.41,372.76,3065.0,352.1494,352.3574,352.0265,352.3574,3065.0
2022-02-03 13:40:00,372.82,373.13,372.67,373.13,2613.0,352.4141,352.7071,352.2723,352.7071,2613.0
2022-02-03 13:45:00,373.19,373.66,373.19,373.66,4909.0,352.7639,353.2081,352.7639,353.2081,4909.0
2022-02-03 13:50:00,373.54,373.68,373.04,373.04,4052.0,353.0947,353.227,352.6221,352.6221,4052.0
2022-02-03 13:55:00,373.29,373.35,373.16,373.27,2919.0,352.8584,352.9151,352.7355,352.8395,2919.0
2022-02-03 14:00:00,373.25,373.56,373.03,373.56,4013.0,352.8206,353.1136,352.6126,353.1136,4013.0
2022-02-03 14:05:00,373.71,373.92,373.59,373.91,3708.0,353.2554,353.4539,353.142,353.4444,3708.0
2022-02-03 14:10:00,373.94,374.34,373.94,374.34,4866.0,353.4728,353.8509,353.4728,353.8509,4866.0
2022-02-03 14:15:00,374.34,374.53,374.27,374.38,3819.0,353.8509,354.0305,353.7847,353.8887,3819.0
2022-02-03 14:20:00,374.38,374.51,374.07,374.25,4611.0,353.8887,354.0116,353.5957,353.7658,4611.0
2022-02-03 14:25:00,374.34,374.34,373.59,373.8,4999.0,353.8509,353.8509,353.142,353.3405,4999.0
2022-02-03 14:30:00,373.66,373.81,373.34,373.8,5359.0,353.2081,353.3499,352.9056,353.3405,5359.0
2022-02-03 14:35:00,373.88,374.29,373.73,373.86,6990.0,353.4161,353.8036,353.2743,353.3972,6990.0
2022-02-03 14:40:00,373.74,373.8,373.14,373.2,3606.0,353.2838,353.3405,352.7166,352.7733,3606.0
2022-02-03 14:45:00,373.22,373.51,373.09,373.37,3820.0,352.7922,353.0663,352.6693,352.934,3820.0
2022-02-03 14:50:00,373.43,373.55,373.22,373.48,5215.0,352.9907,353.1041,352.7922,353.038,5215.0
2022-02-03 14:55:00,373.45,374.05,373.4,373.87,5095.0,353.0096,353.5768,352.9624,353.4066,5095.0
2022-02-03 15:00:00,373.86,373.97,373.67,373.73,4700.0,353.3972,353.5012,353.2176,353.2743,4700.0
2022-02-03 15:05:00,373.8,373.92,373.62,373.67,4763.0,353.3405,353.4539,353.1703,353.2176,4763.0
2022-02-03 15:10:00,373.79,374.13,373.72,374.04,6251.0,353.331,353.6524,353.2648,353.5673,6251.0
2022-02-03 15:15:00,374.13,374.58,374.13,374.34,7003.0,353.6524,354.0778,353.6524,353.8509,7003.0
2022-02-03 15:20:00,374.47,374.75,374.47,374.56,6130.0,353.9738,354.2385,353.9738,354.0589,6130.0
2022-02-03 15:25:00,374.42,374.7,374.2,374.7,4764.0,353.9265,354.1912,353.7186,354.1912,4764.0
2022-02-03 15:30:00,374.63,374.8,374.04,374.17,5795.0,354.125,354.2857,353.5673,353.6902,5795.0
2022-02-03 15:35:00,374.08,374.45,373.94,374.12,10390.0,353.6051,353.9549,353.4728,353.643,10390.0
2022-02-03 15:40:00,374.06,374.31,373.94,374.09,8683.0,353.5862,353.8226,353.4728,353.6146,8683.0
2022-02-03 15:45:00,373.97,373.97,373.3,373.44,7678.0,353.5012,353.5012,352.8678,353.0002,7678.0
2022-02-03 15:50:00,373.42,373.75,373.14,373.45,15462.0,352.9813,353.2932,352.7166,353.0096,15462.0
2022-02-03 15:55:00,373.45,374.5,373.45,373.84,31055.0,353.0096,354.0022,353.0096,353.3783,31055.0
2022-02-04 09:30:00,372.3,372.61,370.79,372.34,10459.0,351.9226,352.2156,350.4952,351.9604,10459.0
2022-02-04 09:35:00,373.15,373.28,372.43,372.88,3211.0,352.726,352.8489,352.0455,352.4708,3211.0
2022-02-04 09:40:00,373.71,374.92,373.57,374.39,1601.0,353.2554,354.3992,353.1231,353.8982,1601.0
2022-02-04 09:45:00,374.53,374.53,373.56,373.8,3343.0,354.0305,354.0305,353.1136,353.3405,3343.0
2022-02-04 09:50:00,373.66,374.15,373.52,373.79,8802.0,353.2081,353.6713,353.0758,353.331,8802.0
2022-02-04 09:55:00,373.96,373.98,372.52,372.53,3039.0,353.4917,353.5106,352.1305,352.14,3039.0
2022-02-04 10:00:00,372.82,372.82,371.62,371.65,1969.0,352.4141,352.4141,351.2798,351.3081,1969.0
2022-02-04 10:05:00,371.64,371.64,370.92,371.04,3098.0,351.2987,351.2987,350.6181,350.7315,3098.0
2022-02-04 10:10:00,370.57,371.63,370.57,371.63,2004.0,350.2873,351.2892,350.2873,351.2892,2004.0
2022-02-04 10:15:00,372.01,372.32,371.65,371.73,1700.0,351.6484,351.9415,351.3081,351.3838,1700.0
2022-02-04 10:20:00,371.49,371.54,371.3,371.31,1176.0,351.1569,351.2042,350.9773,350.9868,1176.0
2022-02-04 10:25:00,371.32,371.34,370.39,370.39,4782.0,350.9962,351.0151,350.1171,350.1171,4782.0
2022-02-04 10:30:00,370.59,370.73,369.82,369.82,5354.0,350.3062,350.4385,349.5783,349.5783,5354.0
2022-02-04 10:35:00,369.69,370.04,367.18,367.44,6914.0,349.4554,349.7863,347.0828,347.3286,6914.0
2022-02-04 10:40:00,367.39,367.93,367.21,367.72,2500.0,347.2813,347.7918,347.1112,347.5932,2500.0
2022-02-04 10:45:00,367.79,368.08,367.08,368.04,2340.0,347.6594,347.9335,346.9883,347.8957,2340.0
2022-02-04 10:50:00,367.74,368.59,367.74,367.96,2989.0,347.6122,348.4156,347.6122,347.8201,2989.0
2022-02-04 10:55:00,367.94,368.28,367.48,367.63,3343.0,347.8012,348.1226,347.3664,347.5082,3343.0
2022-02-04 11:00:00,367.41,368.43,367.3,367.92,5195.0,347.3002,348.2644,347.1962,347.7823,5195.0
2022-02-04 11:05:00,367.45,368.34,367.0,367.67,2450.0,347.338,348.1793,346.9127,347.546,2450.0
2022-02-04 11:10:00,367.41,368.78,367.41,368.51,3089.0,347.3002,348.5952,347.3002,348.34,3089.0
2022-02-04 11:15:00,368.34,369.32,368.33,368.96,1965.0,348.1793,349.1057,348.1699,348.7654,1965.0
2022-02-04 11:20:00,368.53,369.29,368.52,368.82,3751.0,348.3589,349.0773,348.3495,348.633,3751.0
2022-02-04 11:25:00,368.91,369.44,368.88,368.92,2184.0,348.7181,349.2191,348.6898,348.7276,2184.0
2022-02-04 11:30:00,369.07,370.0,369.07,370.0,1600.0,348.8694,349.7485,348.8694,349.7485,1600.0
2022-02-04 11:35:00,369.86,370.37,369.76,369.76,2339.0,349.6161,350.0982,349.5216,349.5216,2339.0
2022-02-04 11:40:00,369.66,369.67,369.48,369.48,1996.0,349.4271,349.4365,349.2569,349.2569,1996.0
2022-02-04 11:45:00,369.83,369.83,369.83,369.83,115.0,349.5878,349.5878,349.5878,349.5878,115.0
2022-02-04 11:50:00,369.75,369.75,369.27,369.48,2425.0,349.5121,349.5121,349.0584,349.2569,2425.0
2022-02-04 11:55:00,369.63,370.05,369.63,369.75,1233.0,349.3987,349.7957,349.3987,349.5121,1233.0
2022-02-04 12:00:00,369.85,369.85,369.85,369.85,100.0,349.6067,349.6067,349.6067,349.6067,100.0
2022-02-04 12:05:00,370.08,370.17,369.86,370.17,1230.0,349.8241,349.9092,349.6161,349.9092,1230.0
2022-02-04 12:10:00,370.09,370.46,370.09,370.44,613.0,349.8335,350.1833,349.8335,350.1644,613.0
2022-02-04 12:15:00,370.26,370.59,370.26,370.48,1782.0,349.9942,350.3062,349.9942,350.2022,1782.0
2022-02-04 12:20:00,370.4,370.55,370.35,370.55,1024.0,350.1266,350.2684,350.0793,350.2684,1024.0
2022-02-04 12:25:00,370.5,370.7,370.46,370.7,1000.0,350.2211,350.4101,350.1833,350.4101,1000.0
2022-02-04 12:30:00,370.77,370.77,369.98,370.18,1719.0,350.4763,350.4763,349.7295,349.9186,1719.0
2022-02-04 12:35:00,370.19,370.55,370.19,370.47,805.0,349.9281,350.2684,349.9281,350.1927,805.0
2022-02-04 12:40:00,370.41,370.41,370.24,370.24,701.0,350.136,350.136,349.9753,349.9753,701.0
2022-02-04 12:45:00,370.32,370.32,370.08,370.22,721.0,350.0509,350.0509,349.8241,349.9564,721.0
2022-02-04 12:50:00,369.91,370.08,369.9,370.02,1087.0,349.6634,349.8241,349.6539,349.7674,1087.0
2022-02-04 12:55:00,370.15,370.76,370.11,370.76,1560.0,349.8902,350.4669,349.8524,350.4669,1560.0
2022-02-04 13:00:00,370.9,371.1,370.72,371.01,2238.0,350.5992,350.7882,350.429,350.7032,2238.0
2022-02-04 13:05:00,371.56,371.65,371.29,371.43,943.0,351.2231,351.3081,350.9678,351.1002,943.0
2022-02-04 13:10:00,371.44,371.74,371.44,371.61,1360.0,351.1096,351.3932,351.1096,351.2703,1360.0
2022-02-04 13:15:00,371.75,371.75,371.31,371.36,1616.0,351.4027,351.4027,350.9868,351.034,1616.0
2022-02-04 13:20:00,371.38,371.44,371.37,371.44,300.0,351.0529,351.1096,351.0435,351.1096,300.0
2022-02-04 13:25:00,371.3,371.37,370.83,370.86,2400.0,350.9773,351.0435,350.533,350.5614,2400.0
2022-02-04 13:30:00,370.79,370.97,370.79,370.97,200.0,350.4952,350.6654,350.4952,350.6654,200.0
2022-02-04 13:35:00,370.88,371.3,370.68,371.3,1284.0,350.5803,350.9773,350.3912,350.9773,1284.0
2022-02-04 13:40:00,371.49,371.97,371.37,371.78,2185.0,351.1569,351.6106,351.0435,351.431,2185.0
2022-02-04 13:45:00,371.7,371.73,371.55,371.58,1550.0,351.3554,351.3838,351.2136,351.242,1550.0
2022-02-04 13:50:00,371.8,371.91,371.75,371.77,2008.0,351.4499,351.5539,351.4027,351.4216,2008.0
2022-02-04 13:55:00,371.8,371.93,371.75,371.8,1500.0,351.4499,351.5728,351.4027,351.4499,1500.0
2022-02-04 14:00:00,371.72,372.34,371.72,371.95,2308.0,351.3743,351.9604,351.3743,351.5917,2308.0
2022-02-04 14:05:00,372.08,372.08,371.1,371.1,5939.0,351.7146,351.7146,350.7882,350.7882,5939.0
2022-02-04 14:10:00,371.08,371.08,370.81,370.85,1495.0,350.7693,350.7693,350.5141,350.5519,1495.0
2022-02-04 14:15:00,370.97,370.97,370.67,370.67,770.0,350.6654,350.6654,350.3818,350.3818,770.0
2022-02-04 14:20:00,370.67,370.81,370.66,370.81,468.0,350.3818,350.5141,350.3723,350.5141,468.0
2022-02-04 14:25:00,370.86,371.29,370.85,371.29,1200.0,350.5614,350.9678,350.5519,350.9678,1200.0
2022-02-04 14:30:00,371.19,371.3,370.78,370.9,2975.0,350.8733,350.9773,350.4858,350.5992,2975.0
2022-02-04 14:35:00,370.87,371.26,370.87,371.17,1101.0,350.5708,350.9395,350.5708,350.8544,1101.0
2022-02-04 14:40:00,371.13,371.47,370.98,371.29,1801.0,350.8166,351.138,350.6748,350.9678,1801.0
2022-02-04 14:45:00,371.06,371.18,370.53,370.84,1202.0,350.7504,350.8639,350.2494,350.5425,1202.0
2022-02-04 14:50:00,371.08,371.31,371.08,371.31,940.0,350.7693,350.9868,350.7693,350.9868,940.0
2022-02-04 14:55:00,371.56,372.01,371.36,372.01,1000.0,351.2231,351.6484,351.034,351.6484,1000.0
2022-02-04 15:00:00,371.68,371.98,371.15,371.81,4562.0,351.3365,351.6201,350.8355,351.4594,4562.0
2022-02-04 15:05:00,371.87,372.4,371.86,372.3,2760.0,351.5161,352.0171,351.5067,351.9226,2760.0
2022-02-04 15:10:00,372.36,372.79,372.36,372.71,3500.0,351.9793,352.3857,351.9793,352.3101,3500.0
2022-02-04 15:15:00,372.72,373.04,372.72,372.78,5645.0,352.3196,352.6221,352.3196,352.3763,5645.0
2022-02-04 15:20:00,372.96,373.19,372.84,373.09,1935.0,352.5464,352.7639,352.433,352.6693,1935.0
2022-02-04 15:25:00,373.19,373.33,372.42,372.64,4304.0,352.7639,352.8962,352.036,352.244,4304.0
2022-02-04 15:30:00,372.89,373.36,372.75,373.18,2800.0,352.4803,352.9245,352.3479,352.7544,2800.0
2022-02-04 15:35:00,373.08,373.08,372.16,372.16,3695.0,352.6599,352.6599,351.7902,351.7902,3695.0
2022-02-04 15:40:00,372.02,372.03,371.48,371.59,3250.0,351.6579,351.6673,351.1474,351.2514,3250.0
2022-02-04 15:45:00,371.48,371.93,371.03,371.61,6494.0,351.1474,351.5728,350.7221,351.2703,6494.0
2022-02-04 15:50:00,371.76,371.93,371.0,371.23,6147.0,351.4121,351.5728,350.6937,350.9111,6147.0
2022-02-04 15:55:00,371.18,371.29,369.68,369.68,23944.0,350.8639,350.9678,349.446,349.446,23944.0
2022-02-07 09:30:00,370.54,370.54,369.07,369.24,8781.0,350.2589,350.2589,348.8694,349.0301,8781.0
2022-02-07 09:35:00,369.35,369.35,368.81,368.82,1142.0,349.134,349.134,348.6236,348.633,1142.0
2022-02-07 09:40:00,368.88,369.47,368.44,369.47,2050.0,348.6898,349.2475,348.2738,349.2475,2050.0
2022-02-07 09:45:00,369.15,369.84,368.2,368.3,15981.0,348.945,349.5972,348.047,348.1415,15981.0
2022-02-07 09:50:00,368.78,369.78,368.78,369.63,1250.0,348.5952,349.5405,348.5952,349.3987,1250.0
2022-02-07 09:55:00,369.98,369.98,369.42,369.64,4261.0,349.7295,349.7295,349.2002,349.4082,4261.0
2022-02-07 10:00:00,369.94,371.0,369.94,371.0,2137.0,349.6917,350.6937,349.6917,350.6937,2137.0
2022-02-07 10:05:00,371.16,371.23,369.89,370.02,3033.0,350.845,350.9111,349.6445,349.7674,3033.0
2022-02-07 10:10:00,370.26,370.35,369.25,369.71,11384.0,349.9942,350.0793,349.0395,349.4743,11384.0
2022-02-07 10:15:00,370.09,370.36,370.06,370.36,813.0,349.8335,350.0888,349.8052,350.0888,813.0
2022-02-07 10:20:00,370.68,371.3,370.58,371.03,3544.0,350.3912,350.9773,350.2967,350.7221,3544.0
2022-02-07 10:25:00,371.56,371.56,370.91,371.06,2500.0,351.2231,351.2231,350.6086,350.7504,2500.0
2022-02-07 10:30:00,371.98,372.96,371.89,372.96,6087.0,351.6201,352.5464,351.535,352.5464,6087.0
2022-02-07 10:35:00,373.01,373.05,372.67,372.78,2161.0,352.5937,352.6315,352.2723,352.3763,2161.0
2022-02-07 10:40:00,373.0,373.0,372.32,372.59,1586.0,352.5843,352.5843,351.9415,352.1967,1586.0
2022-02-07 10:45:00,372.55,372.8,372.39,372.8,1707.0,352.1589,352.3952,352.0076,352.3952,1707.0
2022-02-07 10:50:00,372.69,372.84,372.29,372.29,1983.0,352.2912,352.433,351.9131,351.9131,1983.0
2022-02-07 10:55:00,372.13,372.24,371.61,371.92,1797.0,351.7619,351.8659,351.2703,351.5634,1797.0
2022-02-07 11:00:00,371.99,371.99,371.28,371.46,2914.0,351.6295,351.6295,350.9584,351.1285,2914.0
2022-02-07 11:05:00,371.29,371.52,371.26,371.39,1802.0,350.9678,351.1853,350.9395,351.0624,1802.0
2022-02-07 11:10:00,371.34,372.18,371.24,372.18,2800.0,351.0151,351.8091,350.9206,351.8091,2800.0
2022-02-07 11:15:00,372.18,373.03,372.06,372.78,2425.0,351.8091,352.6126,351.6957,352.3763,2425.0
2022-02-07 11:20:00,372.78,373.2,372.57,373.2,1051.0,352.3763,352.7733,352.1778,352.7733,1051.0
2022-02-07 11:25:00,373.16,373.52,373.16,373.28,1558.0,352.7355,353.0758,352.7355,352.8489,1558.0
2022-02-07 11:30:00,373.48,373.61,373.24,373.24,2640.0,353.038,353.1609,352.8111,352.8111,2640.0
2022-02-07 11:35:00,373.22,373.46,372.81,372.87,2863.0,352.7922,353.0191,352.4047,352.4614,2863.0
2022-02-07 11:40:00,372.87,373.54,372.81,373.17,3400.0,352.4614,353.0947,352.4047,352.7449,3400.0
2022-02-07 11:45:00,373.06,373.72,373.06,373.72,1250.0,352.641,353.2648,352.641,353.2648,1250.0
2022-02-07 11:50:00,373.82,374.0,373.54,374.0,2044.0,353.3594,353.5295,353.0947,353.5295,2044.0
2022-02-07 11:55:00,373.89,374.48,373.89,374.23,816.0,353.4255,353.9832,353.4255,353.7469,816.0
2022-02-07 12:00:00,374.18,374.18,373.57,373.69,2482.0,353.6997,353.6997,353.1231,353.2365,2482.0
2022-02-07 12:05:00,373.41,373.56,373.14,373.14,1200.0,352.9718,353.1136,352.7166,352.7166,1200.0
2022-02-07 12:10:00,373.12,373.13,372.73,372.73,1721.0,352.6977,352.7071,352.329,352.329,1721.0
2022-02-07 12:15:00,372.73,372.98,372.55,372.98,1452.0,352.329,352.5653,352.1589,352.5653,1452.0
2022-02-07 12:20:00,372.88,373.03,372.74,372.85,11447.0,352.4708,352.6126,352.3385,352.4425,11447.0
2022-02-07 12:25:00,372.93,373.03,372.79,372.91,1685.0,352.5181,352.6126,352.3857,352.4992,1685.0
2022-02-07 12:30:00,372.79,373.16,372.79,372.96,1624.0,352.3857,352.7355,352.3857,352.5464,1624.0
2022-02-07 12:35:00,372.94,373.2,372.87,372.87,1850.0,352.5275,352.7733,352.4614,352.4614,1850.0
2022-02-07 12:40:00,373.02,373.2,373.0,373.2,1430.0,352.6032,352.7733,352.5843,352.7733,1430.0
2022-02-07 12:45:00,373.08,373.08,372.5,372.6,5431.0,352.6599,352.6599,352.1116,352.2061,5431.0
2022-02-07 12:50:00,372.47,372.53,372.33,372.33,2806.0,352.0833,352.14,351.9509,351.9509,2806.0
2022-02-07 12:55:00,372.34,372.35,372.17,372.22,3691.0,351.9604,351.9698,351.7997,351.8469,3691.0
2022-02-07 13:00:00,372.37,372.48,372.3,372.42,941.0,351.9887,352.0927,351.9226,352.036,941.0
2022-02-07 13:05:00,372.53,372.83,372.49,372.8,3854.0,352.14,352.4236,352.1022,352.3952,3854.0
2022-02-07 13:10:00,372.87,373.49,372.87,373.23,2507.0,352.4614,353.0474,352.4614,352.8017,2507.0
2022-02-07 13:15:00,373.35,373.39,373.04,373.1,2576.0,352.9151,352.9529,352.6221,352.6788,2576.0
2022-02-07 13:20:00,372.91,373.11,372.81,373.06,1800.0,352.4992,352.6882,352.4047,352.641,1800.0
2022-02-07 13:25:00,373.15,373.29,373.02,373.27,2744.0,352.726,352.8584,352.6032,352.8395,2744.0
2022-02-07 13:30:00,373.38,373.61,373.38,373.61,1330.0,352.9435,353.1609,352.9435,353.1609,1330.0
2022-02-07 13:35:00,373.76,373.84,373.55,373.61,1586.0,353.3027,353.3783,353.1041,353.1609,1586.0
2022-02-07 13:40:00,373.66,373.77,373.64,373.64,1612.0,353.2081,353.3121,353.1892,353.1892,1612.0
2022-02-07 13:45:00,373.81,373.9,373.49,373.9,2326.0,353.3499,353.435,353.0474,353.435,2326.0
2022-02-07 13:50:00,373.91,374.38,373.91,374.23,3770.0,353.4444,353.8887,353.4444,353.7469,3770.0
2022-02-07 13:55:00,374.26,374.46,374.06,374.1,1484.0,353.7753,353.9643,353.5862,353.624,1484.0
2022-02-07 14:00:00,373.83,373.84,373.56,373.84,1101.0,353.3688,353.3783,353.1136,353.3783,1101.0
2022-02-07 14:05:00,373.8,373.87,373.7,373.7,1159.0,353.3405,353.4066,353.2459,353.2459,1159.0
2022-02-07 14:10:00,373.86,374.08,373.79,373.79,4388.0,353.3972,353.6051,353.331,353.331,4388.0
2022-02-07 14:15:00,373.9,374.25,373.86,374.23,1400.0,353.435,353.7658,353.3972,353.7469,1400.0
2022-02-07 14:20:00,374.33,374.33,374.18,374.18,600.0,353.8415,353.8415,353.6997,353.6997,600.0
2022-02-07 14:25:00,374.01,374.09,373.93,373.99,2250.0,353.539,353.6146,353.4634,353.5201,2250.0
2022-02-07 14:30:00,373.87,373.87,373.4,373.74,2001.0,353.4066,353.4066,352.9624,353.2838,2001.0
2022-02-07 14:35:00,373.67,373.86,373.58,373.58,1583.0,353.2176,353.3972,353.1325,353.1325,1583.0
2022-02-07 14:40:00,373.56,374.03,373.56,373.78,2985.0,353.1136,353.5579,353.1136,353.3216,2985.0
2022-02-07 14:45:00,373.87,373.93,373.7,373.71,2546.0,353.4066,353.4634,353.2459,353.2554,2546.0
2022-02-07 14:50:00,373.74,374.45,373.74,374.37,3587.0,353.2838,353.9549,353.2838,353.8793,3587.0
2022-02-07 14:55:00,374.54,375.12,374.54,374.95,3137.0,354.04,354.5882,354.04,354.4275,3137.0
2022-02-07 15:00:00,374.98,375.19,374.82,375.09,2480.0,354.4559,354.6544,354.3046,354.5599,2480.0
2022-02-07 15:05:00,375.18,375.38,375.15,375.23,3361.0,354.6449,354.834,354.6166,354.6922,3361.0
2022-02-07 15:10:00,375.35,375.6,375.35,375.6,1707.0,354.8056,355.0419,354.8056,355.0419,1707.0
2022-02-07 15:15:00,375.51,375.58,375.37,375.47,2542.0,354.9569,355.023,354.8245,354.9191,2542.0
2022-02-07 15:20:00,375.37,375.53,374.78,374.78,2460.0,354.8245,354.9758,354.2668,354.2668,2460.0
2022-02-07 15:25:00,374.92,375.05,374.61,374.61,970.0,354.3992,354.522,354.1061,354.1061,970.0
2022-02-07 15:30:00,374.59,374.86,374.39,374.42,1822.0,354.0872,354.3424,353.8982,353.9265,1822.0
2022-02-07 15:35:00,374.47,374.79,373.88,373.88,2983.0,353.9738,354.2763,353.4161,353.4161,2983.0
2022-02-07 15:40:00,373.87,374.05,373.62,373.73,5734.0,353.4066,353.5768,353.1703,353.2743,5734.0
2022-02-07 15:45:00,373.67,373.69,373.21,373.21,4579.0,353.2176,353.2365,352.7828,352.7828,4579.0
2022-02-07 15:50:00,373.76,374.13,372.54,372.55,6988.0,353.3027,353.6524,352.1494,352.1589,6988.0
2022-02-07 15:55:00,372.59,373.49,372.28,373.18,19820.0,352.1967,353.0474,351.9037,352.7544,19820.0
2022-02-08 09:30:00,374.29,374.38,373.28,374.04,7000.0,353.8036,353.8887,352.8489,353.5673,7000.0
2022-02-08 09:35:00,373.98,373.98,372.17,372.17,1555.0,353.5106,353.5106,351.7997,351.7997,1555.0
2022-02-08 09:40:00,372.41,373.58,371.66,372.35,6067.0,352.0265,353.1325,351.3176,351.9698,6067.0
2022-02-08 09:45:00,372.65,374.15,372.65,373.38,4131.0,352.2534,353.6713,352.2534,352.9435,4131.0
2022-02-08 09:50:00,373.29,374.86,372.75,374.53,8806.0,352.8584,354.3424,352.3479,354.0305,8806.0
2022-02-08 09:55:00,374.64,375.12,374.38,375.11,5111.0,354.1345,354.5882,353.8887,354.5788,5111.0
2022-02-08 10:00:00,375.11,375.11,373.73,374.38,3979.0,354.5788,354.5788,353.2743,353.8887,3979.0
2022-02-08 10:05:00,374.51,375.97,374.51,375.8,3010.0,354.0116,355.3917,354.0116,355.231,3010.0
2022-02-08 10:10:00,375.99,376.48,375.04,375.04,4195.0,355.4106,355.8738,354.5126,354.5126,4195.0
2022-02-08 10:15:00,375.17,375.24,374.48,374.49,2200.0,354.6355,354.7016,353.9832,353.9927,2200.0
2022-02-08 10:20:00,374.73,375.21,374.73,375.21,1200.0,354.2196,354.6733,354.2196,354.6733,1200.0
2022-02-08 10:25:00,375.58,375.77,375.33,375.56,2568.0,355.023,355.2026,354.7867,355.0041,2568.0
2022-02-08 10:30:00,375.49,375.75,375.37,375.75,1836.0,354.938,355.1837,354.8245,355.1837,1836.0
2022-02-08 10:35:00,375.85,376.8,375.85,376.68,4450.0,355.2783,356.1763,355.2783,356.0628,4450.0
2022-02-08 10:40:00,376.77,376.79,375.92,375.92,3344.0,356.1479,356.1668,355.3444,355.3444,3344.0
2022-02-08 10:45:00,376.28,376.66,376.28,376.37,1632.0,355.6847,356.0439,355.6847,355.7698,1632.0
2022-02-08 10:50:00,376.59,376.62,376.38,376.38,2824.0,355.9778,356.0061,355.7793,355.7793,2824.0
2022-02-08 10:55:00,376.57,376.71,376.31,376.52,4133.0,355.9589,356.0912,355.7131,355.9116,4133.0
2022-02-08 11:00:00,376.77,377.44,376.77,376.94,4286.0,356.1479,356.7812,356.1479,356.3086,4286.0
2022-02-08 11:05:00,377.03,377.52,377.03,377.29,2412.0,356.3937,356.8569,356.3937,356.6394,2412.0
2022-02-08 11:10:00,377.39,377.93,377.22,377.22,4701.0,356.734,357.2444,356.5733,356.5733,4701.0
2022-02-08 11:15:00,377.18,377.78,377.15,377.57,2482.0,356.5355,357.1026,356.5071,356.9041,2482.0
2022-02-08 11:20:00,377.69,377.92,377.14,377.4,2573.0,357.0176,357.235,356.4977,356.7434,2573.0
2022-02-08 11:25:00,377.53,378.72,377.44,378.47,7200.0,356.8663,357.9912,356.7812,357.7549,7200.0
2022-02-08 11:30:00,378.48,379.36,378.33,378.5,4707.0,357.7643,358.5961,357.6225,357.7832,4707.0
2022-02-08 11:35:00,378.71,378.89,378.22,378.88,2917.0,357.9817,358.1519,357.5185,358.1424,2917.0
2022-02-08 11:40:00,378.74,378.86,378.38,378.48,4041.0,358.0101,358.1235,357.6698,357.7643,4041.0
2022-02-08 11:45:00,378.59,379.93,378.44,379.93,6316.0,357.8683,359.1349,357.7265,359.1349,6316.0
2022-02-08 11:50:00,379.66,379.82,379.08,379.43,5810.0,358.8797,359.031,358.3315,358.6623,5810.0
2022-02-08 11:55:00,379.31,379.78,379.18,379.7,5142.0,358.5489,358.9932,358.426,358.9175,5142.0
2022-02-08 12:00:00,379.6,379.77,379.2,379.2,3692.0,358.823,358.9837,358.4449,358.4449,3692.0
2022-02-08 12:05:00,379.18,379.66,379.1,379.56,3451.0,358.426,358.8797,358.3504,358.7852,3451.0
2022-02-08 12:10:00,379.42,379.69,379.27,379.5,1602.0,358.6529,358.9081,358.5111,358.7285,1602.0
2022-02-08 12:15:00,379.48,379.48,379.07,379.08,900.0,358.7096,358.7096,358.322,358.3315,900.0
2022-02-08 12:20:00,379.09,379.51,379.09,379.51,4283.0,358.3409,358.7379,358.3409,358.7379,4283.0
2022-02-08 12:25:00,379.74,379.88,379.35,379.35,4523.0,358.9553,359.0877,358.5867,358.5867,4523.0
2022-02-08 12:30:00,379.31,379.43,378.81,379.02,2044.0,358.5489,358.6623,358.0762,358.2748,2044.0
2022-02-08 12:35:00,379.02,379.07,378.76,378.94,2700.0,358.2748,358.322,358.029,358.1991,2700.0
2022-02-08 12:40:00,379.02,379.4,378.95,379.16,2100.0,358.2748,358.634,358.2086,358.4071,2100.0
2022-02-08 12:45:00,379.32,379.33,379.06,379.06,2325.0,358.5583,358.5678,358.3126,358.3126,2325.0
2022-02-08 12:50:00,379.1,379.44,379.1,379.3,791.0,358.3504,358.6718,358.3504,358.5394,791.0
2022-02-08 12:55:00,379.35,379.45,378.94,378.94,4764.0,358.5867,358.6812,358.1991,358.1991,4764.0
2022-02-08 13:00:00,378.77,379.04,378.77,379.04,1976.0,358.0384,358.2937,358.0384,358.2937,1976.0
2022-02-08 13:05:00,379.02,379.33,379.01,379.08,3000.0,358.2748,358.5678,358.2653,358.3315,3000.0
2022-02-08 13:10:00,379.06,379.64,379.04,379.63,1801.0,358.3126,358.8608,358.2937,358.8514,1801.0
2022-02-08 13:15:00,379.86,379.86,379.47,379.55,2858.0,359.0688,359.0688,358.7001,358.7757,2858.0
2022-02-08 13:20:00,379.8,379.8,379.07,379.07,1286.0,359.0121,359.0121,358.322,358.322,1286.0
2022-02-08 13:25:00,378.84,379.03,378.8,379.03,788.0,358.1046,358.2842,358.0668,358.2842,788.0
2022-02-08 13:30:00,379.05,379.86,379.05,379.49,2824.0,358.3031,359.0688,358.3031,358.719,2824.0
2022-02-08 13:35:00,379.88,380.0,379.23,379.51,3066.0,359.0877,359.2011,358.4733,358.7379,3066.0
2022-02-08 13:40:00,379.38,379.55,379.2,379.55,1089.0,358.6151,358.7757,358.4449,358.7757,1089.0
2022-02-08 13:45:00,379.33,379.87,379.24,379.87,700.0,358.5678,359.0782,358.4827,359.0782,700.0
2022-02-08 13:50:00,379.79,379.79,379.24,379.24,3100.0,359.0026,359.0026,358.4827,358.4827,3100.0
2022-02-08 13:55:00,379.5,379.76,379.44,379.75,848.0,358.7285,358.9743,358.6718,358.9648,848.0
2022-02-08 14:00:00,379.78,379.78,379.49,379.67,1412.0,358.9932,358.9932,358.719,358.8892,1412.0
2022-02-08 14:05:00,379.72,379.72,379.26,379.26,2427.0,358.9364,358.9364,358.5016,358.5016,2427.0
2022-02-08 14:10:00,379.31,379.46,379.14,379.32,2169.0,358.5489,358.6907,358.3882,358.5583,2169.0
2022-02-08 14:15:00,379.46,379.46,379.13,379.25,1900.0,358.6907,358.6907,358.3787,358.4922,1900.0
2022-02-08 14:20:00,379.0,379.0,378.66,378.8,1001.0,358.2559,358.2559,357.9345,358.0668,1001.0
2022-02-08 14:25:00,378.89,379.0,378.6,378.61,2040.0,358.1519,358.2559,357.8777,357.8872,2040.0
2022-02-08 14:30:00,378.61,378.81,378.61,378.81,1503.0,357.8872,358.0762,357.8872,358.0762,1503.0
2022-02-08 14:35:00,378.82,378.84,378.06,378.06,1820.0,358.0857,358.1046,357.3673,357.3673,1820.0
2022-02-08 14:40:00,378.1,378.19,377.79,377.85,654.0,357.4051,357.4902,357.1121,357.1688,654.0
2022-02-08 14:45:00,378.0,378.02,377.76,377.86,2000.0,357.3106,357.3295,357.0837,357.1782,2000.0
2022-02-08 14:50:00,377.95,378.2,377.95,378.15,1150.0,357.2633,357.4996,357.2633,357.4524,1150.0
2022-02-08 14:55:00,378.1,378.12,377.61,377.83,1430.0,357.4051,357.424,356.9419,357.1499,1430.0
2022-02-08 15:00:00,377.83,377.83,377.4,377.62,1600.0,357.1499,357.1499,356.7434,356.9514,1600.0
2022-02-08 15:05:00,377.89,378.0,377.57,377.8,1819.0,357.2066,357.3106,356.9041,357.1215,1819.0
2022-02-08 15:10:00,378.06,378.82,377.94,378.76,2168.0,357.3673,358.0857,357.2539,358.029,2168.0
2022-02-08 15:15:00,378.87,379.03,378.67,378.81,3561.0,358.133,358.2842,357.9439,358.0762,3561.0
2022-02-08 15:20:00,378.77,378.92,378.52,378.66,2289.0,358.0384,358.1802,357.8021,357.9345,2289.0
2022-02-08 15:25:00,378.55,379.04,378.41,378.84,7363.0,357.8305,358.2937,357.6981,358.1046,7363.0
2022-02-08 15:30:00,378.81,379.61,378.68,379.4,3343.0,358.0762,358.8325,357.9534,358.634,3343.0
2022-02-08 15:35:00,379.33,379.48,379.09,379.09,4241.0,358.5678,358.7096,358.3409,358.3409,4241.0
2022-02-08 15:40:00,379.26,379.45,379.0,379.04,6340.0,358.5016,358.6812,358.2559,358.2937,6340.0
2022-02-08 15:45:00,378.97,379.52,378.91,379.24,9719.0,358.2275,358.7474,358.1708,358.4827,9719.0
2022-02-08 15:50:00,379.33,379.56,379.19,379.53,8282.0,358.5678,358.7852,358.4355,358.7568,8282.0
2022-02-08 15:55:00,379.55,379.78,379.07,379.42,27628.0,358.7757,358.9932,358.322,358.6529,27628.0
2022-02-09 09:30:00,380.11,381.28,379.61,381.0,7453.0,359.3051,360.4111,358.8325,360.1464,7453.0
2022-02-09 09:35:00,380.96,381.17,380.4,380.99,5134.0,360.1086,360.3071,359.5792,360.1369,5134.0
2022-02-09 09:40:00,380.0,380.96,379.99,380.94,1050.0,359.2011,360.1086,359.1917,360.0897,1050.0
2022-02-09 09:45:00,381.61,382.62,381.52,382.35,2500.0,360.723,361.6777,360.6379,361.4225,2500.0
2022-02-09 09:50:00,382.51,382.51,381.92,381.93,2489.0,361.5737,361.5737,361.016,361.0255,2489.0
2022-02-09 09:55:00,381.67,381.7,381.22,381.31,1941.0,360.7797,360.8081,360.3543,360.4394,1941.0
2022-02-09 10:00:00,380.99,381.65,380.99,381.58,2942.0,360.1369,360.7608,360.1369,360.6946,2942.0
2022-02-09 10:05:00,381.81,381.93,381.55,381.55,2444.0,360.912,361.0255,360.6663,360.6663,2444.0
2022-02-09 10:10:00,381.67,382.66,381.47,382.66,6009.0,360.7797,361.7155,360.5907,361.7155,6009.0
2022-02-09 10:15:00,382.67,383.05,382.59,382.67,2710.0,361.725,362.0842,361.6494,361.725,2710.0
2022-02-09 10:20:00,382.71,382.78,382.23,382.39,1947.0,361.7628,361.829,361.3091,361.4603,1947.0
2022-02-09 10:25:00,382.51,382.98,382.32,382.98,3493.0,361.5737,362.018,361.3941,362.018,3493.0
2022-02-09 10:30:00,383.03,383.32,383.02,383.13,3246.0,362.0653,362.3394,362.0558,362.1598,3246.0
2022-02-09 10:35:00,383.05,383.05,382.26,382.27,2009.0,362.0842,362.0842,361.3374,361.3469,2009.0
2022-02-09 10:40:00,382.27,383.11,382.27,383.0,2563.0,361.3469,362.1409,361.3469,362.0369,2563.0
2022-02-09 10:45:00,383.04,384.04,382.98,384.04,2829.0,362.0747,363.02,362.018,363.02,2829.0
2022-02-09 10:50:00,383.88,384.43,383.76,384.43,2500.0,362.8687,363.3886,362.7553,363.3886,2500.0
2022-02-09 10:55:00,384.65,384.65,383.78,384.05,3313.0,363.5966,363.5966,362.7742,363.0294,3313.0
2022-02-09 11:00:00,384.06,384.06,383.13,383.13,2205.0,363.0389,363.0389,362.1598,362.1598,2205.0
2022-02-09 11:05:00,382.91,382.95,382.7,382.71,1065.0,361.9518,361.9897,361.7533,361.7628,1065.0
2022-02-09 11:10:00,382.56,382.7,381.96,382.16,2787.0,361.621,361.7533,361.0538,361.2429,2787.0
2022-02-09 11:15:00,382.31,382.31,381.94,382.16,1030.0,361.3847,361.3847,361.0349,361.2429,1030.0
2022-02-09 11:20:00,382.61,382.61,382.32,382.32,1723.0,361.6683,361.6683,361.3941,361.3941,1723.0
2022-02-09 11:25:00,382.36,382.63,382.34,382.34,1521.0,361.4319,361.6872,361.413,361.413,1521.0
2022-02-09 11:30:00,382.46,383.05,382.37,382.78,5791.0,361.5265,362.0842,361.4414,361.829,5791.0
2022-02-09 11:35:00,382.9,383.01,382.43,382.82,6504.0,361.9424,362.0464,361.4981,361.8668,6504.0
2022-02-09 11:40:00,383.02,383.15,382.87,383.08,4415.0,362.0558,362.1787,361.914,362.1125,4415.0
2022-02-09 11:45:00,382.89,383.04,382.7,383.04,4854.0,361.9329,362.0747,361.7533,362.0747,4854.0
2022-02-09 11:50:00,383.11,383.36,383.11,383.16,825.0,362.1409,362.3772,362.1409,362.1882,825.0
2022-02-09 11:55:00,382.68,382.91,382.54,382.83,2174.0,361.7344,361.9518,361.6021,361.8762,2174.0
2022-02-09 12:00:00,382.82,383.58,382.82,383.5,4977.0,361.8668,362.5852,361.8668,362.5095,4977.0
2022-02-09 12:05:00,383.44,383.76,383.38,383.76,7669.0,362.4528,362.7553,362.3961,362.7553,7669.0
2022-02-09 12:10:00,383.7,383.7,383.01,383.01,3388.0,362.6986,362.6986,362.0464,362.0464,3388.0
2022-02-09 12:15:00,383.02,383.2,382.71,383.2,3421.0,362.0558,362.226,361.7628,362.226,3421.0
2022-02-09 12:20:00,383.2,383.2,382.54,382.83,4836.0,362.226,362.226,361.6021,361.8762,4836.0
2022-02-09 12:25:00,382.86,383.49,382.86,383.18,3763.0,361.9046,362.5001,361.9046,362.2071,3763.0
2022-02-09 12:30:00,383.18,383.41,383.15,383.27,1788.0,362.2071,362.4245,362.1787,362.2921,1788.0
2022-02-09 12:35:00,383.34,383.41,382.96,383.04,3706.0,362.3583,362.4245,361.9991,362.0747,3706.0
2022-02-09 12:40:00,383.03,383.43,382.83,383.2,4552.0,362.0653,362.4434,361.8762,362.226,4552.0
2022-02-09 12:45:00,383.14,383.14,382.94,383.06,2104.0,362.1693,362.1693,361.9802,362.0936,2104.0
2022-02-09 12:50:00,383.04,383.24,382.98,383.19,1682.0,362.0747,362.2638,362.018,362.2165,1682.0
2022-02-09 12:55:00,383.32,383.64,383.28,383.52,1902.0,362.3394,362.6419,362.3016,362.5285,1902.0
2022-02-09 13:00:00,383.73,384.0,383.48,383.48,2053.0,362.727,362.9822,362.4906,362.4906,2053.0
2022-02-09 13:05:00,383.29,383.35,383.08,383.16,1723.0,362.311,362.3678,362.1125,362.1882,1723.0
2022-02-09 13:10:00,383.22,383.46,383.22,383.46,1746.0,362.2449,362.4717,362.2449,362.4717,1746.0
2022-02-09 13:15:00,383.5,383.5,383.11,383.39,2205.0,362.5095,362.5095,362.1409,362.4056,2205.0
2022-02-09 13:20:00,383.35,383.35,383.13,383.13,1224.0,362.3678,362.3678,362.1598,362.1598,1224.0
2022-02-09 13:25:00,383.13,383.69,382.99,383.68,2500.0,362.1598,362.6891,362.0275,362.6797,2500.0
2022-02-09 13:30:00,383.77,383.91,383.62,383.63,2000.0,362.7648,362.8971,362.623,362.6324,2000.0
2022-02-09 13:35:00,383.69,383.85,383.52,383.69,2700.0,362.6891,362.8404,362.5285,362.6891,2700.0
2022-02-09 13:40:00,383.69,383.98,383.67,383.75,2090.0,362.6891,362.9633,362.6702,362.7459,2090.0
2022-02-09 13:45:00,383.85,384.06,383.75,383.97,4698.0,362.8404,363.0389,362.7459,362.9538,4698.0
2022-02-09 13:50:00,384.04,384.55,384.04,384.15,3538.0,363.02,363.5021,363.02,363.124,3538.0
2022-02-09 13:55:00,384.16,384.28,383.72,383.72,1600.0,363.1334,363.2469,362.7175,362.7175,1600.0
2022-02-09 14:00:00,383.72,383.81,383.62,383.68,1550.0,362.7175,362.8026,362.623,362.6797,1550.0
2022-02-09 14:05:00,383.56,383.56,383.16,383.52,3115.0,362.5663,362.5663,362.1882,362.5285,3115.0
2022-02-09 14:10:00,383.88,383.98,383.65,383.98,2853.0,362.8687,362.9633,362.6513,362.9633,2853.0
2022-02-09 14:15:00,384.11,384.11,383.46,383.76,6594.0,363.0862,363.0862,362.4717,362.7553,6594.0
2022-02-09 14:20:00,383.79,384.16,383.69,383.99,2935.0,362.7837,363.1334,362.6891,362.9727,2935.0
2022-02-09 14:25:00,383.87,384.35,383.87,384.23,2867.0,362.8593,363.313,362.8593,363.1996,2867.0
2022-02-09 14:30:00,384.21,384.29,384.07,384.29,1800.0,363.1807,363.2563,363.0483,363.2563,1800.0
2022-02-09 14:35:00,384.46,384.56,384.35,384.46,1608.0,363.417,363.5115,363.313,363.417,1608.0
2022-02-09 14:40:00,384.56,384.57,384.07,384.25,5163.0,363.5115,363.521,363.0483,363.2185,5163.0
2022-02-09 14:45:00,384.37,384.49,384.31,384.44,2780.0,363.3319,363.4454,363.2752,363.3981,2780.0
2022-02-09 14:50:00,384.44,384.53,384.26,384.28,1268.0,363.3981,363.4832,363.2279,363.2469,1268.0
2022-02-09 14:55:00,384.39,384.66,384.36,384.44,2400.0,363.3508,363.6061,363.3225,363.3981,2400.0
2022-02-09 15:00:00,384.35,384.52,384.03,384.34,4023.0,363.313,363.4737,363.0105,363.3036,4023.0
2022-02-09 15:05:00,384.2,384.2,383.85,384.07,2950.0,363.1712,363.1712,362.8404,363.0483,2950.0
2022-02-09 15:10:00,384.01,384.21,383.93,383.95,5130.0,362.9916,363.1807,362.916,362.9349,5130.0
2022-02-09 15:15:00,384.06,384.6,384.05,384.6,2800.0,363.0389,363.5493,363.0294,363.5493,2800.0
2022-02-09 15:20:00,384.49,384.67,384.44,384.56,2257.0,363.4454,363.6155,363.3981,363.5115,2257.0
2022-02-09 15:25:00,384.6,384.62,384.13,384.42,6402.0,363.5493,363.5682,363.1051,363.3792,6402.0
2022-02-09 15:30:00,384.53,384.63,384.27,384.35,6318.0,363.4832,363.5777,363.2374,363.313,6318.0
2022-02-09 15:35:00,384.33,384.63,384.28,384.51,4140.0,363.2941,363.5777,363.2469,363.4643,4140.0
2022-02-09 15:40:00,384.48,384.49,383.89,384.14,9427.0,363.4359,363.4454,362.8782,363.1145,9427.0
2022-02-09 15:45:00,384.14,384.29,383.78,384.28,9527.0,363.1145,363.2563,362.7742,363.2469,9527.0
2022-02-09 15:50:00,384.38,384.67,384.11,384.28,13842.0,363.3414,363.6155,363.0862,363.2469,13842.0
2022-02-09 15:55:00,383.91,384.37,383.45,384.37,48554.0,362.8971,363.3319,362.4623,363.3319,48554.0
2022-02-10 09:30:00,382.76,384.11,382.76,383.09,13213.0,361.8101,363.0862,361.8101,362.122,13213.0
2022-02-10 09:35:00,382.98,385.33,382.98,385.33,2844.0,362.018,364.2394,362.018,364.2394,2844.0
2022-02-10 09:40:00,385.44,386.28,385.18,385.83,4904.0,364.3434,365.1374,364.0976,364.712,4904.0
2022-02-10 09:45:00,386.02,386.31,385.63,385.84,3484.0,364.8916,365.1657,364.523,364.7215,3484.0
2022-02-10 09:50:00,385.72,386.28,385.58,385.93,3798.0,364.608,365.1374,364.4757,364.8065,3798.0
2022-02-10 09:55:00,385.87,386.08,385.72,385.83,4817.0,364.7498,364.9483,364.608,364.712,4817.0
2022-02-10 10:00:00,385.85,386.12,385.29,385.94,10923.0,364.7309,364.9861,364.2016,364.816,10923.0
2022-02-10 10:05:00,386.12,386.12,384.55,384.55,3019.0,364.9861,364.9861,363.5021,363.5021,3019.0
2022-02-10 10:10:00,384.84,384.99,384.7,384.71,3539.0,363.7762,363.918,363.6439,363.6533,3539.0
2022-02-10 10:15:00,384.63,384.64,384.07,384.28,1975.0,363.5777,363.5872,363.0483,363.2469,1975.0
2022-02-10 10:20:00,384.17,384.3,383.24,383.74,7038.0,363.1429,363.2658,362.2638,362.7364,7038.0
2022-02-10 10:25:00,383.92,384.26,383.46,383.88,4104.0,362.9066,363.2279,362.4717,362.8687,4104.0
2022-02-10 10:30:00,383.87,384.53,383.87,384.02,5608.0,362.8593,363.4832,362.8593,363.0011,5608.0
2022-02-10 10:35:00,384.18,385.02,384.18,385.02,4004.0,363.1523,363.9464,363.1523,363.9464,4004.0
2022-02-10 10:40:00,384.98,385.49,384.91,385.03,5483.0,363.9085,364.3906,363.8424,363.9558,5483.0
2022-02-10 10:45:00,384.88,385.0,384.43,384.9,2661.0,363.814,363.9274,363.3886,363.8329,2661.0
2022-02-10 10:50:00,384.97,384.97,384.1,384.22,6012.0,363.8991,363.8991,363.0767,363.1901,6012.0
2022-02-10 10:55:00,384.23,384.44,383.93,383.93,14432.0,363.1996,363.3981,362.916,362.916,14432.0
2022-02-10 11:00:00,383.95,384.86,383.69,384.53,4343.0,362.9349,363.7951,362.6891,363.4832,4343.0
2022-02-10 11:05:00,384.5,384.62,384.1,384.62,6162.0,363.4548,363.5682,363.0767,363.5682,6162.0
2022-02-10 11:10:00,384.85,384.85,384.15,384.19,7372.0,363.7857,363.7857,363.124,363.1618,7372.0
2022-02-10 11:15:00,384.31,384.4,383.75,383.83,10969.0,363.2752,363.3603,362.7459,362.8215,10969.0
2022-02-10 11:20:00,383.95,384.71,383.95,384.54,5611.0,362.9349,363.6533,362.9349,363.4926,5611.0
2022-02-10 11:25:00,384.39,384.49,384.07,384.38,7474.0,363.3508,363.4454,363.0483,363.3414,7474.0
2022-02-10 11:30:00,384.24,384.41,383.93,384.07,12704.0,363.209,363.3697,362.916,363.0483,12704.0
2022-02-10 11:35:00,384.1,384.4,383.71,383.72,5232.0,363.0767,363.3603,362.7081,362.7175,5232.0
2022-02-10 11:40:00,383.72,385.31,383.71,385.09,7215.0,362.7175,364.2205,362.7081,364.0125,7215.0
2022-02-10 11:45:00,385.33,385.46,384.87,385.18,5793.0,364.2394,364.3623,363.8046,364.0976,5793.0
2022-02-10 11:50:00,385.29,385.74,385.29,385.54,2300.0,364.2016,364.6269,364.2016,364.4379,2300.0
2022-02-10 11:55:00,385.66,385.78,385.38,385.38,2820.0,364.5513,364.6648,364.2866,364.2866,2820.0
2022-02-10 12:00:00,385.35,385.54,385.25,385.41,3804.0,364.2583,364.4379,364.1638,364.315,3804.0
2022-02-10 12:05:00,385.43,385.71,385.43,385.62,2800.0,364.3339,364.5986,364.3339,364.5135,2800.0
2022-02-10 12:10:00,385.64,386.23,385.64,386.18,4159.0,364.5324,365.0901,364.5324,365.0429,4159.0
2022-02-10 12:15:00,386.18,386.34,385.97,386.34,1534.0,365.0429,365.1941,364.8444,365.1941,1534.0
2022-02-10 12:20:00,386.06,386.1,385.67,385.67,5842.0,364.9294,364.9672,364.5608,364.5608,5842.0
2022-02-10 12:25:00,385.67,386.07,385.67,386.06,2002.0,364.5608,364.9389,364.5608,364.9294,2002.0
2022-02-10 12:30:00,386.11,386.3,385.92,385.92,4091.0,364.9767,365.1563,364.7971,364.7971,4091.0
2022-02-10 12:35:00,385.99,386.09,385.8,385.85,1300.0,364.8633,364.9578,364.6837,364.7309,1300.0
2022-02-10 12:40:00,385.88,386.29,385.86,385.86,1904.0,364.7593,365.1468,364.7404,364.7404,1904.0
2022-02-10 12:45:00,385.84,385.84,384.39,384.77,5504.0,364.7215,364.7215,363.3508,363.71,5504.0
2022-02-10 12:50:00,384.61,384.62,383.92,384.38,10687.0,363.5588,363.5682,362.9066,363.3414,10687.0
2022-02-10 12:55:00,384.43,384.94,383.91,384.37,8702.0,363.3886,363.8707,362.8971,363.3319,8702.0
2022-02-10 13:00:00,384.56,384.71,384.15,384.52,6464.0,363.5115,363.6533,363.124,363.4737,6464.0
2022-02-10 13:05:00,384.6,385.19,384.6,385.02,2303.0,363.5493,364.107,363.5493,363.9464,2303.0
2022-02-10 13:10:00,384.95,385.24,384.72,384.72,3718.0,363.8802,364.1543,363.6628,363.6628,3718.0
2022-02-10 13:15:00,384.84,384.84,384.2,384.53,5782.0,363.7762,363.7762,363.1712,363.4832,5782.0
2022-02-10 13:20:00,384.73,384.84,384.43,384.51,5165.0,363.6722,363.7762,363.3886,363.4643,5165.0
2022-02-10 13:25:00,384.73,384.77,384.16,384.16,3393.0,363.6722,363.71,363.1334,363.1334,3393.0
2022-02-10 13:30:00,384.19,384.45,384.0,384.0,7252.0,363.1618,363.4076,362.9822,362.9822,7252.0
2022-02-10 13:35:00,384.06,384.06,382.84,383.32,8561.0,363.0389,363.0389,361.8857,362.3394,8561.0
2022-02-10 13:40:00,383.25,383.92,383.25,383.73,5112.0,362.2732,362.9066,362.2732,362.727,5112.0
2022-02-10 13:45:00,383.61,383.69,382.53,382.53,5540.0,362.6135,362.6891,361.5926,361.5926,5540.0
2022-02-10 13:50:00,382.63,382.75,382.44,382.63,2100.0,361.6872,361.8006,361.5076,361.6872,2100.0
2022-02-10 13:55:00,382.57,383.09,382.39,383.08,3935.0,361.6305,362.122,361.4603,362.1125,3935.0
2022-02-10 14:00:00,383.22,383.22,382.4,382.42,3316.0,362.2449,362.2449,361.4698,361.4887,3316.0
2022-02-10 14:05:00,382.41,382.56,382.01,382.13,5345.0,361.4792,361.621,361.1011,361.2145,5345.0
2022-02-10 14:10:00,382.17,382.32,381.71,381.74,2103.0,361.2523,361.3941,360.8175,360.8459,2103.0
2022-02-10 14:15:00,381.37,381.38,380.48,380.49,5235.0,360.4961,360.5056,359.6548,359.6643,5235.0
2022-02-10 14:20:00,380.52,381.0,380.33,380.45,6495.0,359.6927,360.1464,359.5131,359.6265,6495.0
2022-02-10 14:25:00,380.49,381.13,380.48,380.94,4065.0,359.6643,360.2693,359.6548,360.0897,4065.0
2022-02-10 14:30:00,381.02,381.38,380.68,381.25,9068.0,360.1653,360.5056,359.8439,360.3827,9068.0
2022-02-10 14:35:00,381.16,381.84,381.05,381.33,5253.0,360.2976,360.9404,360.1936,360.4583,5253.0
2022-02-10 14:40:00,381.42,382.04,381.39,381.75,6944.0,360.5434,361.1295,360.515,360.8553,6944.0
2022-02-10 14:45:00,381.7,382.25,381.53,381.59,6026.0,360.8081,361.328,360.6474,360.7041,6026.0
2022-02-10 14:50:00,381.47,381.58,381.04,381.13,3637.0,360.5907,360.6946,360.1842,360.2693,3637.0
2022-02-10 14:55:00,381.16,381.9,381.05,381.89,6991.0,360.2976,360.9971,360.1936,360.9877,6991.0
2022-02-10 15:00:00,381.95,382.01,381.1,381.52,5435.0,361.0444,361.1011,360.2409,360.6379,5435.0
2022-02-10 15:05:00,381.49,381.92,381.49,381.81,3300.0,360.6096,361.016,360.6096,360.912,3300.0
2022-02-10 15:10:00,382.09,382.53,381.99,382.5,8797.0,361.1767,361.5926,361.0822,361.5643,8797.0
2022-02-10 15:15:00,382.61,382.73,381.6,381.69,6706.0,361.6683,361.7817,360.7135,360.7986,6706.0
2022-02-10 15:20:00,381.76,382.1,381.4,381.68,7653.0,360.8648,361.1862,360.5245,360.7892,7653.0
2022-02-10 15:25:00,381.75,382.56,381.62,381.95,5200.0,360.8553,361.621,360.7324,361.0444,5200.0
2022-02-10 15:30:00,381.76,381.93,381.17,381.18,5360.0,360.8648,361.0255,360.3071,360.3165,5360.0
2022-02-10 15:35:00,381.13,381.54,381.02,381.12,6441.0,360.2693,360.6568,360.1653,360.2598,6441.0
2022-02-10 15:40:00,381.28,381.59,380.78,380.78,7776.0,360.4111,360.7041,359.9384,359.9384,7776.0
2022-02-10 15:45:00,380.89,380.97,380.17,380.42,13523.0,360.0424,360.118,359.3618,359.5981,13523.0
2022-02-10 15:50:00,380.23,380.54,379.93,380.45,11590.0,359.4185,359.7116,359.1349,359.6265,11590.0
2022-02-10 15:55:00,380.55,382.41,380.55,382.01,74675.0,359.721,361.4792,359.721,361.1011,74675.0
2022-02-11 09:30:00,382.99,382.99,381.52,381.52,9416.0,362.0275,362.0275,360.6379,360.6379,9416.0
2022-02-11 09:35:00,380.6,383.35,380.26,383.35,6565.0,359.7683,362.3678,359.4469,362.3678,6565.0
2022-02-11 09:40:00,383.35,385.05,383.35,384.95,2300.0,362.3678,363.9747,362.3678,363.8802,2300.0
2022-02-11 09:45:00,385.31,385.41,384.75,385.12,5827.0,364.2205,364.315,363.6911,364.0409,5827.0
2022-02-11 09:50:00,385.23,385.95,385.18,385.59,3663.0,364.1449,364.8254,364.0976,364.4852,3663.0
2022-02-11 09:55:00,385.84,386.99,385.72,386.66,6000.0,364.7215,365.8085,364.608,365.4966,6000.0
2022-02-11 10:00:00,386.78,386.96,385.89,386.34,3343.0,365.61,365.7802,364.7687,365.1941,3343.0
2022-02-11 10:05:00,386.13,386.13,385.39,385.99,6382.0,364.9956,364.9956,364.2961,364.8633,6382.0
2022-02-11 10:10:00,385.98,386.09,384.87,385.53,4514.0,364.8538,364.9578,363.8046,364.4284,4514.0
2022-02-11 10:15:00,385.54,386.18,385.42,386.1,2130.0,364.4379,365.0429,364.3245,364.9672,2130.0
2022-02-11 10:20:00,385.96,386.15,385.73,385.84,1760.0,364.8349,365.0145,364.6175,364.7215,1760.0
2022-02-11 10:25:00,386.11,386.61,385.8,386.26,3015.0,364.9767,365.4493,364.6837,365.1185,3015.0
2022-02-11 10:30:00,386.32,386.99,386.11,386.2,4439.0,365.1752,365.8085,364.9767,365.0618,4439.0
2022-02-11 10:35:00,385.82,386.72,385.8,386.72,2250.0,364.7026,365.5533,364.6837,365.5533,2250.0
2022-02-11 10:40:00,386.85,386.92,386.54,386.55,5603.0,365.6762,365.7424,365.3832,365.3926,5603.0
2022-02-11 10:45:00,386.52,387.71,386.37,387.17,3054.0,365.3643,366.4891,365.2225,365.9787,3054.0
2022-02-11 10:50:00,387.13,387.13,386.83,386.89,900.0,365.9409,365.9409,365.6573,365.714,900.0
2022-02-11 10:55:00,387.07,387.7,387.07,387.52,3900.0,365.8841,366.4797,365.8841,366.3095,3900.0
2022-02-11 11:00:00,387.78,388.16,387.63,387.69,2977.0,366.5553,366.9145,366.4135,366.4702,2977.0
2022-02-11 11:05:00,387.75,387.76,386.69,386.79,5346.0,366.5269,366.5364,365.5249,365.6195,5346.0
2022-02-11 11:10:00,386.66,386.85,386.25,386.69,2124.0,365.4966,365.6762,365.109,365.5249,2124.0
2022-02-11 11:15:00,386.82,387.42,386.51,387.28,4500.0,365.6478,366.215,365.3548,366.0827,4500.0
2022-02-11 11:20:00,387.34,387.63,387.34,387.63,1504.0,366.1394,366.4135,366.1394,366.4135,1504.0
2022-02-11 11:25:00,387.6,387.69,387.13,387.25,4900.0,366.3851,366.4702,365.9409,366.0543,4900.0
2022-02-11 11:30:00,387.11,387.19,386.35,386.35,3915.0,365.922,365.9976,365.2036,365.2036,3915.0
2022-02-11 11:35:00,386.52,386.66,386.06,386.17,4730.0,365.3643,365.4966,364.9294,365.0334,4730.0
2022-02-11 11:40:00,386.35,386.62,386.22,386.3,3963.0,365.2036,365.4588,365.0807,365.1563,3963.0
2022-02-11 11:45:00,386.19,387.12,386.19,386.8,3826.0,365.0523,365.9314,365.0523,365.6289,3826.0
2022-02-11 11:50:00,386.75,387.69,386.69,387.62,10722.0,365.5817,366.4702,365.5249,366.404,10722.0
2022-02-11 11:55:00,387.63,387.63,386.64,387.01,5579.0,366.4135,366.4135,365.4777,365.8274,5579.0
2022-02-11 12:00:00,386.73,386.93,386.7,386.83,3455.0,365.5628,365.7518,365.5344,365.6573,3455.0
2022-02-11 12:05:00,386.83,387.66,386.78,387.66,2535.0,365.6573,366.4419,365.61,366.4419,2535.0
2022-02-11 12:10:00,387.44,387.72,387.29,387.51,3008.0,366.2339,366.4986,366.0921,366.3001,3008.0
2022-02-11 12:15:00,387.29,387.29,386.28,386.48,5500.0,366.0921,366.0921,365.1374,365.3264,5500.0
2022-02-11 12:20:00,386.29,386.71,386.27,386.27,2105.0,365.1468,365.5439,365.1279,365.1279,2105.0
2022-02-11 12:25:00,386.42,386.45,386.24,386.4,2248.0,365.2697,365.2981,365.0996,365.2508,2248.0
2022-02-11 12:30:00,386.49,386.79,386.33,386.71,3368.0,365.3359,365.6195,365.1847,365.5439,3368.0
2022-02-11 12:35:00,386.7,386.74,386.53,386.65,1100.0,365.5344,365.5722,365.3737,365.4871,1100.0
2022-02-11 12:40:00,386.62,386.94,386.59,386.69,3600.0,365.4588,365.7613,365.4304,365.5249,3600.0
2022-02-11 12:45:00,386.65,386.96,386.17,386.88,12315.0,365.4871,365.7802,365.0334,365.7045,12315.0
2022-02-11 12:50:00,386.98,387.68,386.81,387.42,7073.0,365.7991,366.4608,365.6384,366.215,7073.0
2022-02-11 12:55:00,387.48,387.48,386.97,387.22,1600.0,366.2717,366.2717,365.7896,366.0259,1600.0
2022-02-11 13:00:00,387.24,387.51,386.98,387.11,2348.0,366.0448,366.3001,365.7991,365.922,2348.0
2022-02-11 13:05:00,387.05,387.55,387.01,387.41,3201.0,365.8652,366.3379,365.8274,366.2055,3201.0
2022-02-11 13:10:00,387.46,387.64,387.12,387.29,5009.0,366.2528,366.4229,365.9314,366.0921,5009.0
2022-02-11 13:15:00,387.31,387.62,387.25,387.59,5215.0,366.111,366.404,366.0543,366.3757,5215.0
2022-02-11 13:20:00,387.56,387.56,387.36,387.47,2200.0,366.3473,366.3473,366.1583,366.2623,2200.0
2022-02-11 13:25:00,387.59,387.79,387.43,387.46,6203.0,366.3757,366.5647,366.2244,366.2528,6203.0
2022-02-11 13:30:00,387.54,388.39,387.2,388.28,9212.0,366.3284,367.1319,366.007,367.0279,9212.0
2022-02-11 13:35:00,388.35,390.94,387.67,389.39,24424.0,367.0941,369.5423,366.4513,368.0772,24424.0
2022-02-11 13:40:00,389.55,392.28,389.09,391.4,40170.0,368.2284,370.809,367.7936,369.9771,40170.0
2022-02-11 13:45:00,391.31,394.0,390.59,393.55,42457.0,369.8921,372.4348,369.2115,372.0095,42457.0
2022-02-11 13:50:00,393.78,394.53,392.69,394.31,13263.0,372.2269,372.9358,371.1965,372.7279,13263.0
2022-02-11 13:55:00,394.04,396.54,393.42,396.25,25891.0,372.4727,374.8358,371.8866,374.5617,25891.0
2022-02-11 14:00:00,396.25,397.58,396.25,397.41,33620.0,374.5617,375.8189,374.5617,375.6582,33620.0
2022-02-11 14:05:00,397.36,398.79,396.23,397.62,43326.0,375.6109,376.9627,374.5428,375.8567,43326.0
2022-02-11 14:10:00,397.69,399.88,397.69,398.59,43583.0,375.9229,377.993,375.9229,376.7736,43583.0
2022-02-11 14:15:00,398.59,399.4,397.76,397.76,26912.0,376.7736,377.5393,375.989,375.989,26912.0
2022-02-11 14:20:00,397.76,398.65,397.24,397.31,10612.0,375.989,376.8303,375.4975,375.5637,10612.0
2022-02-11 14:25:00,397.43,397.65,395.23,395.31,7145.0,375.6771,375.8851,373.5975,373.6731,7145.0
2022-02-11 14:30:00,395.38,397.67,395.25,397.53,9504.0,373.7393,375.904,373.6164,375.7716,9504.0
2022-02-11 14:35:00,397.22,397.4,396.31,396.6,13497.0,375.4786,375.6487,374.6184,374.8925,13497.0
2022-02-11 14:40:00,396.76,396.93,395.76,396.21,8767.0,375.0438,375.2045,374.0985,374.5239,8767.0
2022-02-11 14:45:00,396.28,397.15,395.5,397.15,7346.0,374.59,375.4124,373.8527,375.4124,7346.0
2022-02-11 14:50:00,397.22,398.16,396.41,398.16,15726.0,375.4786,376.3671,374.7129,376.3671,15726.0
2022-02-11 14:55:00,398.16,399.17,397.91,398.81,22097.0,376.3671,377.3219,376.1308,376.9816,22097.0
2022-02-11 15:00:00,398.85,399.96,397.88,399.74,18582.0,377.0194,378.0686,376.1025,377.8607,18582.0
2022-02-11 15:05:00,399.74,399.76,399.02,399.4,17566.0,377.8607,377.8796,377.1801,377.5393,17566.0
2022-02-11 15:10:00,399.38,400.93,399.35,400.31,27213.0,377.5204,378.9855,377.492,378.3995,27213.0
2022-02-11 15:15:00,400.48,401.22,398.93,398.93,21344.0,378.5602,379.2597,377.095,377.095,21344.0
2022-02-11 15:20:00,398.88,399.87,398.61,399.43,10093.0,377.0477,377.9836,376.7925,377.5676,10093.0
2022-02-11 15:25:00,399.63,400.76,399.24,400.38,27528.0,377.7567,378.8248,377.388,378.4656,27528.0
2022-02-11 15:30:00,400.43,400.8,399.11,399.92,40957.0,378.5129,378.8627,377.2652,378.0308,40957.0
2022-02-11 15:35:00,399.81,399.81,398.49,398.59,30018.0,377.9268,377.9268,376.6791,376.7736,30018.0
2022-02-11 15:40:00,398.58,398.91,397.04,398.56,19519.0,376.7642,377.0761,375.3085,376.7453,19519.0
2022-02-11 15:45:00,398.6,400.42,398.43,400.25,46764.0,376.7831,378.5034,376.6224,378.3428,46764.0
2022-02-11 15:50:00,400.42,400.42,399.35,399.78,54940.0,378.5034,378.5034,377.492,377.8985,54940.0
2022-02-11 15:55:00,399.8,400.98,399.01,399.26,127460.0,377.9174,379.0328,377.1706,377.4069,127460.0
2022-02-14 09:30:00,397.0,397.34,393.7,394.1,36856.0,375.2706,375.592,372.1513,372.5294,36856.0
2022-02-14 09:35:00,393.93,393.95,390.89,391.96,29862.0,372.3687,372.3876,369.4951,370.5065,29862.0
2022-02-14 09:40:00,392.11,393.43,390.25,390.5,13561.0,370.6483,371.896,368.8901,369.1264,13561.0
2022-02-14 09:45:00,390.57,390.58,389.0,389.51,11013.0,369.1926,369.202,367.7085,368.1906,11013.0
2022-02-14 09:50:00,389.11,389.2,388.01,388.9,19391.0,367.8125,367.8976,366.7727,367.614,19391.0
2022-02-14 09:55:00,388.66,389.03,387.91,388.55,12146.0,367.3871,367.7369,366.6782,367.2831,12146.0
2022-02-14 10:00:00,388.65,388.65,386.2,386.5,14093.0,367.3777,367.3777,365.0618,365.3453,14093.0
2022-02-14 10:05:00,386.66,387.92,385.81,387.89,23003.0,365.4966,366.6876,364.6931,366.6593,23003.0
2022-02-14 10:10:00,387.74,388.55,386.93,387.22,12752.0,366.5175,367.2831,365.7518,366.0259,12752.0
2022-02-14 10:15:00,387.25,388.39,386.86,388.39,24195.0,366.0543,367.1319,365.6856,367.1319,24195.0
2022-02-14 10:20:00,388.45,388.91,387.79,388.72,13101.0,367.1886,367.6234,366.5647,367.4438,13101.0
2022-02-14 10:25:00,388.71,388.8,387.59,388.29,14582.0,367.4344,367.5195,366.3757,367.0374,14582.0
2022-02-14 10:30:00,388.3,388.5,386.58,387.65,15560.0,367.0468,367.2359,365.421,366.4324,15560.0
2022-02-14 10:35:00,387.52,388.17,387.47,387.66,17256.0,366.3095,366.9239,366.2623,366.4419,17256.0
2022-02-14 10:40:00,387.86,387.89,386.62,387.02,11207.0,366.6309,366.6593,365.4588,365.8369,11207.0
2022-02-14 10:45:00,387.01,387.14,385.33,385.43,15348.0,365.8274,365.9503,364.2394,364.3339,15348.0
2022-02-14 10:50:00,385.6,386.02,384.47,384.69,16311.0,364.4946,364.8916,363.4265,363.6344,16311.0
2022-02-14 10:55:00,384.77,385.07,383.55,383.66,10564.0,363.71,363.9936,362.5568,362.6608,10564.0
2022-02-14 11:00:00,383.42,383.7,383.12,383.58,8339.0,362.4339,362.6986,362.1503,362.5852,8339.0
2022-02-14 11:05:00,383.46,383.57,382.78,383.05,13612.0,362.4717,362.5757,361.829,362.0842,13612.0
2022-02-14 11:10:00,382.88,383.55,382.88,383.19,8298.0,361.9235,362.5568,361.9235,362.2165,8298.0
2022-02-14 11:15:00,383.3,384.75,383.13,384.75,11024.0,362.3205,363.6911,362.1598,363.6911,11024.0
2022-02-14 11:20:00,384.74,384.85,383.76,384.22,13636.0,363.6817,363.7857,362.7553,363.1901,13636.0
2022-02-14 11:25:00,384.09,384.59,383.88,384.33,10330.0,363.0673,363.5399,362.8687,363.2941,10330.0
2022-02-14 11:30:00,384.33,384.59,384.0,384.41,18885.0,363.2941,363.5399,362.9822,363.3697,18885.0
2022-02-14 11:35:00,384.6,385.05,384.37,384.82,9107.0,363.5493,363.9747,363.3319,363.7573,9107.0
2022-02-14 11:40:00,384.95,385.37,384.79,385.11,10957.0,363.8802,364.2772,363.7289,364.0314,10957.0
2022-02-14 11:45:00,385.14,385.7,385.14,385.44,4931.0,364.0598,364.5891,364.0598,364.3434,4931.0
2022-02-14 11:50:00,385.18,385.53,384.86,385.05,5267.0,364.0976,364.4284,363.7951,363.9747,5267.0
2022-02-14 11:55:00,385.1,385.87,385.09,385.66,6070.0,364.022,364.7498,364.0125,364.5513,6070.0
2022-02-14 12:00:00,385.56,385.56,384.69,384.86,6031.0,364.4568,364.4568,363.6344,363.7951,6031.0
2022-02-14 12:05:00,384.86,385.29,384.67,385.24,12335.0,363.7951,364.2016,363.6155,364.1543,12335.0
2022-02-14 12:10:00,385.32,385.71,385.14,385.37,4232.0,364.2299,364.5986,364.0598,364.2772,4232.0
2022-02-14 12:15:00,385.48,386.03,385.28,385.87,5304.0,364.3812,364.9011,364.1921,364.7498,5304.0
2022-02-14 12:20:00,385.91,386.7,385.87,386.46,8113.0,364.7876,365.5344,364.7498,365.3075,8113.0
2022-02-14 12:25:00,386.5,387.16,386.49,387.06,4500.0,365.3453,365.9692,365.3359,365.8747,4500.0
2022-02-14 12:30:00,387.07,387.6,386.75,386.99,14107.0,365.8841,366.3851,365.5817,365.8085,14107.0
2022-02-14 12:35:00,386.98,387.73,386.92,387.56,5559.0,365.7991,366.508,365.7424,366.3473,5559.0
2022-02-14 12:40:00,387.63,388.13,387.43,387.43,9015.0,366.4135,366.8861,366.2244,366.2244,9015.0
2022-02-14 12:45:00,387.42,387.77,387.19,387.77,5131.0,366.215,366.5458,365.9976,366.5458,5131.0
2022-02-14 12:50:00,387.65,387.79,387.28,387.76,15866.0,366.4324,366.5647,366.0827,366.5364,15866.0
2022-02-14 12:55:00,387.76,387.96,387.65,387.72,5851.0,366.5364,366.7254,366.4324,366.4986,5851.0
2022-02-14 13:00:00,387.71,387.97,387.7,387.88,6762.0,366.4891,366.7349,366.4797,366.6498,6762.0
2022-02-14 13:05:00,387.89,388.29,387.57,387.63,6812.0,366.6593,367.0374,366.3568,366.4135,6812.0
2022-02-14 13:10:00,387.68,388.05,387.52,388.05,12473.0,366.4608,366.8105,366.3095,366.8105,12473.0
2022-02-14 13:15:00,388.08,388.41,387.93,388.33,13400.0,366.8389,367.1508,366.6971,367.0752,13400.0
2022-02-14 13:20:00,388.38,389.03,388.3,388.98,19529.0,367.1224,367.7369,367.0468,367.6896,19529.0
2022-02-14 13:25:00,389.16,390.11,389.0,389.9,25664.0,367.8598,368.7578,367.7085,368.5593,25664.0
2022-02-14 13:30:00,389.46,389.49,387.18,387.98,24491.0,368.1433,368.1717,365.9881,366.7443,24491.0
2022-02-14 13:35:00,388.0,388.03,387.6,387.94,17777.0,366.7632,366.7916,366.3851,366.7065,17777.0
2022-02-14 13:40:00,387.99,388.05,387.59,387.99,9809.0,366.7538,366.8105,366.3757,366.7538,9809.0
2022-02-14 13:45:00,388.13,388.16,387.39,387.46,15363.0,366.8861,366.9145,366.1866,366.2528,15363.0
2022-02-14 13:50:00,387.45,389.23,386.43,389.0,34612.0,366.2433,367.9259,365.2792,367.7085,34612.0
2022-02-14 13:55:00,389.2,392.33,389.2,391.55,39011.0,367.8976,370.8562,367.8976,370.1189,39011.0
2022-02-14 14:00:00,391.69,392.04,389.78,390.02,26708.0,370.2513,370.5821,368.4458,368.6727,26708.0
2022-02-14 14:05:00,390.0,390.26,388.04,389.55,15239.0,368.6538,368.8995,366.8011,368.2284,15239.0
2022-02-14 14:10:00,389.37,389.98,388.83,388.91,6428.0,368.0583,368.6349,367.5478,367.6234,6428.0
2022-02-14 14:15:00,388.69,388.89,388.17,388.37,6390.0,367.4155,367.6045,366.9239,367.113,6390.0
2022-02-14 14:20:00,388.25,388.78,387.98,388.22,7492.0,366.9996,367.5006,366.7443,366.9712,7492.0
2022-02-14 14:25:00,388.31,389.28,388.01,388.93,12876.0,367.0563,367.9732,366.7727,367.6423,12876.0
2022-02-14 14:30:00,388.46,389.92,388.21,389.4,6963.0,367.1981,368.5782,366.9618,368.0866,6963.0
2022-02-14 14:35:00,389.95,389.99,389.29,389.49,3074.0,368.6065,368.6443,367.9826,368.1717,3074.0
2022-02-14 14:40:00,389.33,389.72,388.89,389.35,3510.0,368.0204,368.3891,367.6045,368.0394,3510.0
2022-02-14 14:45:00,389.14,390.09,388.78,389.34,7366.0,367.8408,368.7389,367.5006,368.0299,7366.0
2022-02-14 14:50:00,389.65,390.35,389.06,389.06,7080.0,368.3229,368.9846,367.7652,367.7652,7080.0
2022-02-14 14:55:00,388.96,389.41,388.95,389.01,8152.0,367.6707,368.0961,367.6612,367.718,8152.0
2022-02-14 15:00:00,389.05,389.12,388.59,388.82,5823.0,367.7558,367.8219,367.321,367.5384,5823.0
2022-02-14 15:05:00,388.69,389.35,388.06,388.81,6533.0,367.4155,368.0394,366.82,367.5289,6533.0
2022-02-14 15:10:00,389.05,389.07,388.13,388.67,7812.0,367.7558,367.7747,366.8861,367.3966,7812.0
2022-02-14 15:15:00,388.75,389.23,388.51,388.65,6060.0,367.4722,367.9259,367.2453,367.3777,6060.0
2022-02-14 15:20:00,388.65,389.88,388.55,389.55,8430.0,367.3777,368.5403,367.2831,368.2284,8430.0
2022-02-14 15:25:00,389.52,389.6,389.11,389.48,9902.0,368.2,368.2757,367.8125,368.1622,9902.0
2022-02-14 15:30:00,389.43,390.42,389.33,390.35,19181.0,368.115,369.0508,368.0204,368.9846,19181.0
2022-02-14 15:35:00,390.33,390.6,389.94,390.21,21455.0,368.9657,369.2209,368.5971,368.8523,21455.0
2022-02-14 15:40:00,390.28,390.67,390.06,390.67,13268.0,368.9185,369.2871,368.7105,369.2871,13268.0
2022-02-14 15:45:00,390.71,391.58,390.13,391.0,28166.0,369.3249,370.1473,368.7767,369.599,28166.0
2022-02-14 15:50:00,390.83,391.45,390.31,391.09,32234.0,369.4383,370.0244,368.9468,369.6841,32234.0
2022-02-14 15:55:00,390.96,391.11,390.36,390.52,72410.0,369.5612,369.703,368.9941,369.1453,72410.0
2022-02-15 09:30:00,387.18,387.18,383.71,385.5,37664.0,365.9881,365.9881,362.7081,364.4001,37664.0
2022-02-15 09:35:00,385.85,385.85,384.67,385.63,6640.0,364.7309,364.7309,363.6155,364.523,6640.0
2022-02-15 09:40:00,385.75,386.62,383.06,383.06,11841.0,364.6364,365.4588,362.0936,362.0936,11841.0
2022-02-15 09:45:00,383.4,384.18,383.29,383.41,6590.0,362.415,363.1523,362.311,362.4245,6590.0
2022-02-15 09:50:00,383.29,383.83,382.29,382.63,7382.0,362.311,362.8215,361.3658,361.6872,7382.0
2022-02-15 09:55:00,382.6,382.75,380.3,380.71,10237.0,361.6588,361.8006,359.4847,359.8723,10237.0
2022-02-15 10:00:00,380.94,381.37,380.45,380.78,6134.0,360.0897,360.4961,359.6265,359.9384,6134.0
2022-02-15 10:05:00,381.04,381.57,381.03,381.35,2943.0,360.1842,360.6852,360.1747,360.4772,2943.0
2022-02-15 10:10:00,381.29,382.16,380.62,381.84,6995.0,360.4205,361.2429,359.7872,360.9404,6995.0
2022-02-15 10:15:00,382.1,383.95,382.1,383.68,3100.0,361.1862,362.9349,361.1862,362.6797,3100.0
2022-02-15 10:20:00,383.75,384.52,383.26,384.52,6704.0,362.7459,363.4737,362.2827,363.4737,6704.0
2022-02-15 10:25:00,384.65,384.65,383.69,384.31,2527.0,363.5966,363.5966,362.6891,363.2752,2527.0
2022-02-15 10:30:00,384.34,384.59,383.35,384.59,2068.0,363.3036,363.5399,362.3678,363.5399,2068.0
2022-02-15 10:35:00,384.81,385.23,384.77,385.06,2276.0,363.7478,364.1449,363.71,363.9842,2276.0
2022-02-15 10:40:00,384.93,386.45,384.93,385.86,8207.0,363.8613,365.2981,363.8613,364.7404,8207.0
2022-02-15 10:45:00,386.22,386.94,386.22,386.94,3415.0,365.0807,365.7613,365.0807,365.7613,3415.0
2022-02-15 10:50:00,386.94,387.09,386.55,386.73,4966.0,365.7613,365.9031,365.3926,365.5628,4966.0
2022-02-15 10:55:00,387.0,387.44,386.51,387.37,2726.0,365.818,366.2339,365.3548,366.1677,2726.0
2022-02-15 11:00:00,387.07,388.06,387.07,387.57,3105.0,365.8841,366.82,365.8841,366.3568,3105.0
2022-02-15 11:05:00,387.57,387.87,387.13,387.2,1400.0,366.3568,366.6404,365.9409,366.007,1400.0
2022-02-15 11:10:00,387.06,388.05,387.06,387.33,1804.0,365.8747,366.8105,365.8747,366.1299,1804.0
2022-02-15 11:15:00,387.33,387.66,387.19,387.56,3017.0,366.1299,366.4419,365.9976,366.3473,3017.0
2022-02-15 11:20:00,387.66,388.65,387.66,388.0,3804.0,366.4419,367.3777,366.4419,366.7632,3804.0
2022-02-15 11:25:00,388.0,388.14,387.79,388.05,3918.0,366.7632,366.8956,366.5647,366.8105,3918.0
2022-02-15 11:30:00,388.11,388.48,388.1,388.45,1850.0,366.8672,367.217,366.8578,367.1886,1850.0
2022-02-15 11:35:00,388.55,388.62,387.87,388.17,1900.0,367.2831,367.3493,366.6404,366.9239,1900.0
2022-02-15 11:40:00,388.03,388.92,387.87,387.87,3004.0,366.7916,367.6329,366.6404,366.6404,3004.0
2022-02-15 11:45:00,387.98,388.02,387.08,387.4,1915.0,366.7443,366.7822,365.8936,366.1961,1915.0
2022-02-15 11:50:00,387.45,387.45,386.86,387.21,1372.0,366.2433,366.2433,365.6856,366.0165,1372.0
2022-02-15 11:55:00,387.05,387.5,387.05,387.31,1800.0,365.8652,366.2906,365.8652,366.111,1800.0
2022-02-15 12:00:00,387.32,388.0,387.32,387.46,2200.0,366.1205,366.7632,366.1205,366.2528,2200.0
2022-02-15 12:05:00,387.5,387.5,386.97,386.98,1270.0,366.2906,366.2906,365.7896,365.7991,1270.0
2022-02-15 12:10:00,387.09,387.09,386.88,387.03,832.0,365.9031,365.9031,365.7045,365.8463,832.0
2022-02-15 12:15:00,386.88,386.94,386.56,386.56,1819.0,365.7045,365.7613,365.4021,365.4021,1819.0
2022-02-15 12:20:00,386.7,387.14,386.68,387.13,3053.0,365.5344,365.9503,365.5155,365.9409,3053.0
2022-02-15 12:25:00,387.33,388.25,387.24,388.01,3780.0,366.1299,366.9996,366.0448,366.7727,3780.0
2022-02-15 12:30:00,388.06,388.06,387.56,387.62,1510.0,366.82,366.82,366.3473,366.404,1510.0
2022-02-15 12:35:00,387.65,388.04,387.41,387.53,2612.0,366.4324,366.8011,366.2055,366.319,2612.0
2022-02-15 12:40:00,387.53,387.96,387.42,387.96,1913.0,366.319,366.7254,366.215,366.7254,1913.0
2022-02-15 12:45:00,387.89,387.89,387.04,387.19,2889.0,366.6593,366.6593,365.8558,365.9976,2889.0
2022-02-15 12:50:00,387.23,387.37,387.11,387.26,1200.0,366.0354,366.1677,365.922,366.0637,1200.0
2022-02-15 12:55:00,387.2,387.28,387.02,387.18,1847.0,366.007,366.0827,365.8369,365.9881,1847.0
2022-02-15 13:00:00,387.16,387.33,386.46,386.73,1829.0,365.9692,366.1299,365.3075,365.5628,1829.0
2022-02-15 13:05:00,386.66,386.67,386.17,386.61,1985.0,365.4966,365.506,365.0334,365.4493,1985.0
2022-02-15 13:10:00,386.76,386.76,386.24,386.4,1883.0,365.5911,365.5911,365.0996,365.2508,1883.0
2022-02-15 13:15:00,386.23,386.41,386.16,386.16,700.0,365.0901,365.2603,365.024,365.024,700.0
2022-02-15 13:20:00,386.18,387.04,386.18,386.61,2473.0,365.0429,365.8558,365.0429,365.4493,2473.0
2022-02-15 13:25:00,386.51,386.54,386.23,386.39,2021.0,365.3548,365.3832,365.0901,365.2414,2021.0
2022-02-15 13:30:00,386.4,386.54,386.37,386.37,1201.0,365.2508,365.3832,365.2225,365.2225,1201.0
2022-02-15 13:35:00,386.37,386.79,386.34,386.64,1800.0,365.2225,365.6195,365.1941,365.4777,1800.0
2022-02-15 13:40:00,386.76,387.37,386.75,387.26,2549.0,365.5911,366.1677,365.5817,366.0637,2549.0
2022-02-15 13:45:00,387.33,387.33,386.68,386.78,1516.0,366.1299,366.1299,365.5155,365.61,1516.0
2022-02-15 13:50:00,386.67,386.71,385.89,385.89,2790.0,365.506,365.5439,364.7687,364.7687,2790.0
2022-02-15 13:55:00,385.96,386.09,385.89,385.89,1103.0,364.8349,364.9578,364.7687,364.7687,1103.0
2022-02-15 14:00:00,385.89,386.05,385.56,385.99,5289.0,364.7687,364.92,364.4568,364.8633,5289.0
2022-02-15 14:05:00,385.87,386.13,385.79,385.88,1300.0,364.7498,364.9956,364.6742,364.7593,1300.0
2022-02-15 14:10:00,385.81,386.03,385.78,386.03,2200.0,364.6931,364.9011,364.6648,364.9011,2200.0
2022-02-15 14:15:00,386.19,386.19,385.86,385.86,2889.0,365.0523,365.0523,364.7404,364.7404,2889.0
2022-02-15 14:20:00,385.74,385.84,385.59,385.59,2809.0,364.6269,364.7215,364.4852,364.4852,2809.0
2022-02-15 14:25:00,385.68,386.03,385.68,385.98,2687.0,364.5702,364.9011,364.5702,364.8538,2687.0
2022-02-15 14:30:00,386.02,386.13,385.84,385.93,2488.0,364.8916,364.9956,364.7215,364.8065,2488.0
2022-02-15 14:35:00,385.96,385.96,385.47,385.63,2055.0,364.8349,364.8349,364.3717,364.523,2055.0
2022-02-15 14:40:00,385.63,385.63,385.11,385.62,3701.0,364.523,364.523,364.0314,364.5135,3701.0
2022-02-15 14:45:00,385.74,385.74,385.12,385.27,2000.0,364.6269,364.6269,364.0409,364.1827,2000.0
2022-02-15 14:50:00,385.31,385.32,384.85,385.03,1880.0,364.2205,364.2299,363.7857,363.9558,1880.0
2022-02-15 14:55:00,385.1,385.24,384.69,384.77,2607.0,364.022,364.1543,363.6344,363.71,2607.0
2022-02-15 15:00:00,385.03,385.57,385.02,385.42,2782.0,363.9558,364.4662,363.9464,364.3245,2782.0
2022-02-15 15:05:00,385.39,385.45,384.43,384.43,3429.0,364.2961,364.3528,363.3886,363.3886,3429.0
2022-02-15 15:10:00,384.56,384.76,384.49,384.62,2757.0,363.5115,363.7006,363.4454,363.5682,2757.0
2022-02-15 15:15:00,384.37,384.4,384.09,384.4,2414.0,363.3319,363.3603,363.0673,363.3603,2414.0
2022-02-15 15:20:00,384.33,384.33,383.83,384.03,3887.0,363.2941,363.2941,362.8215,363.0105,3887.0
2022-02-15 15:25:00,384.13,384.37,384.1,384.3,3117.0,363.1051,363.3319,363.0767,363.2658,3117.0
2022-02-15 15:30:00,384.3,384.61,383.89,383.97,8064.0,363.2658,363.5588,362.8782,362.9538,8064.0
2022-02-15 15:35:00,384.01,384.15,383.09,383.09,8290.0,362.9916,363.124,362.122,362.122,8290.0
2022-02-15 15:40:00,382.84,383.55,382.74,383.1,11516.0,361.8857,362.5568,361.7911,362.1314,11516.0
2022-02-15 15:45:00,383.11,383.48,382.53,383.25,9869.0,362.1409,362.4906,361.5926,362.2732,9869.0
2022-02-15 15:50:00,383.49,384.2,383.49,383.57,16481.0,362.5001,363.1712,362.5001,362.5757,16481.0
2022-02-15 15:55:00,383.46,384.78,383.41,384.78,73166.0,362.4717,363.7195,362.4245,363.7195,73166.0
2022-02-16 09:30:00,384.99,387.98,384.8,387.54,7323.0,363.918,366.7443,363.7384,366.3284,7323.0
2022-02-16 09:35:00,387.55,389.77,387.22,389.57,6048.0,366.3379,368.4364,366.0259,368.2473,6048.0
2022-02-16 09:40:00,389.38,389.96,388.59,389.54,6916.0,368.0677,368.616,367.321,368.219,6916.0
2022-02-16 09:45:00,389.92,392.68,389.65,392.32,8603.0,368.5782,371.1871,368.3229,370.8468,8603.0
2022-02-16 09:50:00,392.39,392.67,390.64,390.72,4109.0,370.913,371.1776,369.2587,369.3344,4109.0
2022-02-16 09:55:00,390.24,390.74,389.37,390.56,5118.0,368.8806,369.3533,368.0583,369.1831,5118.0
2022-02-16 10:00:00,390.3,390.3,389.32,389.43,2154.0,368.9374,368.9374,368.011,368.115,2154.0
2022-02-16 10:05:00,389.66,389.76,388.74,388.94,1528.0,368.3324,368.4269,367.4627,367.6518,1528.0
2022-02-16 10:10:00,388.09,388.69,387.46,388.11,3937.0,366.8483,367.4155,366.2528,366.8672,3937.0
2022-02-16 10:15:00,388.19,388.34,387.33,387.73,2100.0,366.9428,367.0846,366.1299,366.508,2100.0
2022-02-16 10:20:00,387.8,388.41,387.57,387.86,1950.0,366.5742,367.1508,366.3568,366.6309,1950.0
2022-02-16 10:25:00,387.9,388.74,387.9,388.74,3010.0,366.6687,367.4627,366.6687,367.4627,3010.0
2022-02-16 10:30:00,388.57,388.91,388.26,388.26,2995.0,367.302,367.6234,367.009,367.009,2995.0
2022-02-16 10:35:00,388.49,389.28,388.48,388.86,5011.0,367.2264,367.9732,367.217,367.5762,5011.0
2022-02-16 10:40:00,388.91,388.91,388.47,388.73,4356.0,367.6234,367.6234,367.2075,367.4533,4356.0
2022-02-16 10:45:00,388.59,388.82,387.97,388.09,6180.0,367.321,367.5384,366.7349,366.8483,6180.0
2022-02-16 10:50:00,387.94,388.58,387.94,388.27,2504.0,366.7065,367.3115,366.7065,367.0185,2504.0
2022-02-16 10:55:00,388.12,388.32,387.53,388.32,4888.0,366.8767,367.0657,366.319,367.0657,4888.0
2022-02-16 11:00:00,388.71,388.71,388.11,388.33,3301.0,367.4344,367.4344,366.8672,367.0752,3301.0
2022-02-16 11:05:00,388.49,388.5,387.5,387.68,17967.0,367.2264,367.2359,366.2906,366.4608,17967.0
2022-02-16 11:10:00,387.58,388.37,387.58,388.08,2364.0,366.3662,367.113,366.3662,366.8389,2364.0
2022-02-16 11:15:00,387.94,388.72,387.93,388.23,19168.0,366.7065,367.4438,366.6971,366.9807,19168.0
2022-02-16 11:20:00,388.31,388.97,388.31,388.97,2487.0,367.0563,367.6802,367.0563,367.6802,2487.0
2022-02-16 11:25:00,389.34,389.44,388.83,389.4,17055.0,368.0299,368.1244,367.5478,368.0866,17055.0
2022-02-16 11:30:00,389.53,389.55,389.07,389.07,2093.0,368.2095,368.2284,367.7747,367.7747,2093.0
2022-02-16 11:35:00,389.08,390.06,389.08,389.67,3098.0,367.7841,368.7105,367.7841,368.3418,3098.0
2022-02-16 11:40:00,389.47,389.63,388.26,389.03,4037.0,368.1528,368.304,367.009,367.7369,4037.0
2022-02-16 11:45:00,389.15,389.85,388.9,389.71,20918.0,367.8503,368.512,367.614,368.3796,20918.0
2022-02-16 11:50:00,389.48,390.31,389.29,390.03,4014.0,368.1622,368.9468,367.9826,368.6821,4014.0
2022-02-16 11:55:00,390.16,390.86,390.14,390.86,1817.0,368.805,369.4667,368.7861,369.4667,1817.0
2022-02-16 12:00:00,390.87,390.87,390.34,390.72,3922.0,369.4762,369.4762,368.9752,369.3344,3922.0
2022-02-16 12:05:00,390.92,391.24,390.65,391.09,9118.0,369.5234,369.8259,369.2682,369.6841,9118.0
2022-02-16 12:10:00,391.19,392.5,391.19,392.48,9958.0,369.7786,371.0169,369.7786,370.998,9958.0
2022-02-16 12:15:00,392.45,393.64,392.41,393.56,29139.0,370.9697,372.0945,370.9319,372.0189,29139.0
2022-02-16 12:20:00,393.29,393.45,393.03,393.13,5192.0,371.7637,371.9149,371.5179,371.6125,5192.0
2022-02-16 12:25:00,393.2,393.2,392.66,392.66,2002.0,371.6786,371.6786,371.1682,371.1682,2002.0
2022-02-16 12:30:00,392.63,393.03,392.63,392.89,3798.0,371.1398,371.5179,371.1398,371.3856,3798.0
2022-02-16 12:35:00,392.62,392.62,392.1,392.27,1400.0,371.1304,371.1304,370.6388,370.7995,1400.0
2022-02-16 12:40:00,392.35,392.39,391.66,391.9,3044.0,370.8752,370.913,370.2229,370.4498,3044.0
2022-02-16 12:45:00,391.81,391.81,391.35,391.55,4942.0,370.3647,370.3647,369.9299,370.1189,4942.0
2022-02-16 12:50:00,391.6,391.69,391.09,391.22,5781.0,370.1662,370.2513,369.6841,369.807,5781.0
2022-02-16 12:55:00,391.22,391.88,391.1,391.73,10270.0,369.807,370.4309,369.6936,370.2891,10270.0
2022-02-16 13:00:00,392.0,392.19,391.88,392.0,6647.0,370.5443,370.7239,370.4309,370.5443,6647.0
2022-02-16 13:05:00,392.06,392.19,391.66,391.73,5750.0,370.601,370.7239,370.2229,370.2891,5750.0
2022-02-16 13:10:00,391.83,392.04,391.79,392.0,2017.0,370.3836,370.5821,370.3458,370.5443,2017.0
2022-02-16 13:15:00,391.8,392.0,391.35,391.55,2877.0,370.3553,370.5443,369.9299,370.1189,2877.0
2022-02-16 13:20:00,391.39,391.59,391.29,391.29,2301.0,369.9677,370.1568,369.8732,369.8732,2301.0
2022-02-16 13:25:00,391.29,391.53,391.02,391.08,1712.0,369.8732,370.1,369.6179,369.6747,1712.0
2022-02-16 13:30:00,390.99,390.99,390.64,390.75,5775.0,369.5896,369.5896,369.2587,369.3627,5775.0
2022-02-16 13:35:00,390.64,390.65,390.06,390.43,6815.0,369.2587,369.2682,368.7105,369.0602,6815.0
2022-02-16 13:40:00,390.37,390.43,389.82,389.82,2936.0,369.0035,369.0602,368.4836,368.4836,2936.0
2022-02-16 13:45:00,389.84,389.93,389.49,389.77,2216.0,368.5025,368.5876,368.1717,368.4364,2216.0
2022-02-16 13:50:00,389.59,390.54,389.59,390.14,14416.0,368.2662,369.1642,368.2662,368.7861,14416.0
2022-02-16 13:55:00,390.19,390.3,389.9,390.3,2063.0,368.8334,368.9374,368.5593,368.9374,2063.0
2022-02-16 14:00:00,390.67,391.32,389.92,390.82,2098.0,369.2871,369.9015,368.5782,369.4289,2098.0
2022-02-16 14:05:00,391.01,391.98,390.56,391.48,3771.0,369.6085,370.5254,369.1831,370.0528,3771.0
2022-02-16 14:10:00,391.37,391.87,390.98,391.79,3171.0,369.9488,370.4214,369.5801,370.3458,3171.0
2022-02-16 14:15:00,391.76,392.72,391.76,392.6,4121.0,370.3174,371.2249,370.3174,371.1115,4121.0
2022-02-16 14:20:00,392.42,393.0,392.42,392.5,5403.0,370.9413,371.4896,370.9413,371.0169,5403.0
2022-02-16 14:25:00,392.93,393.69,392.93,393.37,1948.0,371.4234,372.1418,371.4234,371.8393,1948.0
2022-02-16 14:30:00,393.58,393.98,393.11,393.31,7817.0,372.0378,372.4159,371.5936,371.7826,7817.0
2022-02-16 14:35:00,393.48,393.51,392.91,393.27,3556.0,371.9433,371.9717,371.4045,371.7448,3556.0
2022-02-16 14:40:00,393.28,393.53,392.76,393.03,11952.0,371.7542,371.9906,371.2627,371.5179,11952.0
2022-02-16 14:45:00,393.16,393.32,392.75,393.11,3640.0,371.6408,371.7921,371.2533,371.5936,3640.0
2022-02-16 14:50:00,393.21,393.34,392.95,393.06,1900.0,371.6881,371.811,371.4423,371.5463,1900.0
2022-02-16 14:55:00,393.26,393.84,393.26,393.49,2535.0,371.7353,372.2836,371.7353,371.9528,2535.0
2022-02-16 15:00:00,393.64,393.84,393.19,393.6,3305.0,372.0945,372.2836,371.6692,372.0567,3305.0
2022-02-16 15:05:00,393.7,393.7,393.03,393.18,2207.0,372.1513,372.1513,371.5179,371.6597,2207.0
2022-02-16 15:10:00,393.01,393.37,392.85,393.11,5579.0,371.499,371.8393,371.3478,371.5936,5579.0
2022-02-16 15:15:00,393.0,393.1,392.72,392.94,3772.0,371.4896,371.5841,371.2249,371.4329,3772.0
2022-02-16 15:20:00,393.04,393.42,392.88,393.09,3821.0,371.5274,371.8866,371.3761,371.5746,3821.0
2022-02-16 15:25:00,393.18,393.37,393.03,393.34,3134.0,371.6597,371.8393,371.5179,371.811,3134.0
2022-02-16 15:30:00,393.18,393.18,392.45,392.67,6092.0,371.6597,371.6597,370.9697,371.1776,6092.0
2022-02-16 15:35:00,392.83,393.34,392.77,393.34,6878.0,371.3289,371.811,371.2722,371.811,6878.0
2022-02-16 15:40:00,393.26,394.23,393.22,393.73,6258.0,371.7353,372.6523,371.6975,372.1796,6258.0
2022-02-16 15:45:00,393.72,394.26,393.65,393.96,7092.0,372.1702,372.6806,372.104,372.397,7092.0
2022-02-16 15:50:00,393.88,394.08,393.31,393.31,13716.0,372.3214,372.5105,371.7826,371.7826,13716.0
2022-02-16 15:55:00,393.3,393.84,392.71,393.53,69531.0,371.7732,372.2836,371.2154,371.9906,69531.0
2022-02-17 09:30:00,392.77,395.54,391.4,394.79,16708.0,371.2722,373.8906,369.9771,373.1816,16708.0
2022-02-17 09:35:00,394.49,396.28,394.06,395.87,3606.0,372.898,374.59,372.4916,374.2025,3606.0
2022-02-17 09:40:00,395.55,396.27,394.36,395.86,6354.0,373.9,374.5806,372.7751,374.193,6354.0
2022-02-17 09:45:00,395.85,396.11,395.13,396.11,9057.0,374.1836,374.4294,373.503,374.4294,9057.0
2022-02-17 09:50:00,395.85,396.67,395.24,396.17,7767.0,374.1836,374.9587,373.607,374.4861,7767.0
2022-02-17 09:55:00,396.27,396.35,394.52,394.78,13185.0,374.5806,374.6562,372.9264,373.1721,13185.0
2022-02-17 10:00:00,394.75,395.18,394.13,394.3,7563.0,373.1438,373.5503,372.5577,372.7184,7563.0
2022-02-17 10:05:00,394.36,395.2,394.35,395.19,7369.0,372.7751,373.5692,372.7657,373.5597,7369.0
2022-02-17 10:10:00,395.03,396.2,395.03,396.0,8764.0,373.4085,374.5144,373.4085,374.3254,8764.0
2022-02-17 10:15:00,396.26,396.42,396.07,396.08,3710.0,374.5711,374.7224,374.3915,374.401,3710.0
2022-02-17 10:20:00,396.01,396.01,395.37,395.73,1360.0,374.3348,374.3348,373.7299,374.0702,1360.0
2022-02-17 10:25:00,395.55,395.79,394.97,395.57,3365.0,373.9,374.1269,373.3517,373.9189,3365.0
2022-02-17 10:30:00,395.44,395.87,395.0,395.79,3400.0,373.796,374.2025,373.3801,374.1269,3400.0
2022-02-17 10:35:00,395.52,395.56,395.13,395.46,2300.0,373.8716,373.9095,373.503,373.8149,2300.0
2022-02-17 10:40:00,395.37,396.2,395.2,395.92,3475.0,373.7299,374.5144,373.5692,374.2498,3475.0
2022-02-17 10:45:00,396.02,396.49,395.38,395.71,2780.0,374.3443,374.7886,373.7393,374.0512,2780.0
2022-02-17 10:50:00,395.65,396.0,395.41,396.0,2422.0,373.9945,374.3254,373.7677,374.3254,2422.0
2022-02-17 10:55:00,395.87,396.04,395.59,395.66,3175.0,374.2025,374.3632,373.9378,374.004,3175.0
2022-02-17 11:00:00,395.78,396.3,395.78,396.21,2607.0,374.1174,374.609,374.1174,374.5239,2607.0
2022-02-17 11:05:00,396.25,396.58,396.19,396.25,4405.0,374.5617,374.8736,374.505,374.5617,4405.0
2022-02-17 11:10:00,396.22,396.36,395.86,396.17,3922.0,374.5333,374.6657,374.193,374.4861,3922.0
2022-02-17 11:15:00,396.32,397.48,395.96,396.71,8275.0,374.6279,375.7244,374.2876,374.9965,8275.0
2022-02-17 11:20:00,396.8,397.6,396.64,396.69,3794.0,375.0816,375.8378,374.9303,374.9776,3794.0
2022-02-17 11:25:00,396.61,397.26,396.38,396.86,6433.0,374.902,375.5164,374.6846,375.1383,6433.0
2022-02-17 11:30:00,396.87,397.05,396.54,396.54,2546.0,375.1478,375.3179,374.8358,374.8358,2546.0
2022-02-17 11:35:00,396.67,396.92,396.29,396.56,2802.0,374.9587,375.195,374.5995,374.8547,2802.0
2022-02-17 11:40:00,396.48,396.48,396.06,396.25,4884.0,374.7791,374.7791,374.3821,374.5617,4884.0
2022-02-17 11:45:00,396.0,397.21,395.91,397.11,3300.0,374.3254,375.4691,374.2403,375.3746,3300.0
2022-02-17 11:50:00,397.35,398.24,397.35,398.24,2452.0,375.6015,376.4428,375.6015,376.4428,2452.0
2022-02-17 11:55:00,398.24,398.6,398.05,398.6,4322.0,376.4428,376.7831,376.2632,376.7831,4322.0
2022-02-17 12:00:00,398.57,399.43,398.57,399.36,2589.0,376.7547,377.5676,376.7547,377.5015,2589.0
2022-02-17 12:05:00,399.66,399.77,399.48,399.48,2562.0,377.785,377.889,377.6149,377.6149,2562.0
2022-02-17 12:10:00,399.43,399.46,399.2,399.46,2107.0,377.5676,377.596,377.3502,377.596,2107.0
2022-02-17 12:15:00,399.61,400.64,399.56,400.64,4005.0,377.7378,378.7114,377.6905,378.7114,4005.0
2022-02-17 12:20:00,400.67,400.79,399.67,399.67,3294.0,378.7398,378.8532,377.7945,377.7945,3294.0
2022-02-17 12:25:00,399.54,399.8,399.02,399.8,5344.0,377.6716,377.9174,377.1801,377.9174,5344.0
2022-02-17 12:30:00,399.81,400.18,399.59,399.86,3665.0,377.9268,378.2766,377.7189,377.9741,3665.0
2022-02-17 12:35:00,400.09,400.23,399.8,400.16,2200.0,378.1915,378.3238,377.9174,378.2577,2200.0
2022-02-17 12:40:00,400.12,400.19,399.47,399.84,4104.0,378.2199,378.286,377.6054,377.9552,4104.0
2022-02-17 12:45:00,400.15,400.64,399.64,399.64,4553.0,378.2482,378.7114,377.7661,377.7661,4553.0
2022-02-17 12:50:00,399.54,400.11,399.54,399.62,2682.0,377.6716,378.2104,377.6716,377.7472,2682.0
2022-02-17 12:55:00,400.0,400.05,399.37,399.71,5488.0,378.1064,378.1537,377.5109,377.8323,5488.0
2022-02-17 13:00:00,399.84,400.0,399.59,400.0,1152.0,377.9552,378.1064,377.7189,378.1064,1152.0
2022-02-17 13:05:00,399.83,399.83,399.21,399.56,3331.0,377.9457,377.9457,377.3597,377.6905,3331.0
2022-02-17 13:10:00,399.81,400.22,399.48,400.18,2850.0,377.9268,378.3144,377.6149,378.2766,2850.0
2022-02-17 13:15:00,400.21,400.67,400.1,400.54,5592.0,378.3049,378.7398,378.201,378.6169,5592.0
2022-02-17 13:20:00,400.52,401.3,400.47,401.16,2402.0,378.598,379.3353,378.5507,379.2029,2402.0
2022-02-17 13:25:00,401.19,401.31,401.03,401.04,1536.0,379.2313,379.3447,379.0801,379.0895,1536.0
2022-02-17 13:30:00,401.04,401.36,400.96,401.22,6257.0,379.0895,379.392,379.0139,379.2597,6257.0
2022-02-17 13:35:00,401.09,401.13,400.64,400.65,6486.0,379.1368,379.1746,378.7114,378.7209,6486.0
2022-02-17 13:40:00,400.64,400.98,400.23,400.98,4948.0,378.7114,379.0328,378.3238,379.0328,4948.0
2022-02-17 13:45:00,400.84,401.07,400.79,400.92,6760.0,378.9005,379.1179,378.8532,378.9761,6760.0
2022-02-17 13:50:00,400.66,400.95,400.01,400.17,9859.0,378.7303,379.0044,378.1159,378.2671,9859.0
2022-02-17 13:55:00,400.1,400.58,399.93,400.24,7350.0,378.201,378.6547,378.0403,378.3333,7350.0
2022-02-17 14:00:00,400.38,400.48,400.17,400.39,3005.0,378.4656,378.5602,378.2671,378.4751,3005.0
2022-02-17 14:05:00,400.46,400.73,400.06,400.06,5042.0,378.5413,378.7965,378.1632,378.1632,5042.0
2022-02-17 14:10:00,400.05,400.18,399.74,399.91,4426.0,378.1537,378.2766,377.8607,378.0214,4426.0
2022-02-17 14:15:00,399.83,399.83,399.39,399.39,5428.0,377.9457,377.9457,377.5298,377.5298,5428.0
2022-02-17 14:20:00,399.28,399.28,398.3,398.34,3180.0,377.4258,377.4258,376.4995,376.5373,3180.0
2022-02-17 14:25:00,398.4,398.44,398.1,398.36,3431.0,376.594,376.6318,376.3104,376.5562,3431.0
2022-02-17 14:30:00,398.29,398.69,397.84,398.03,7099.0,376.49,376.8681,376.0647,376.2443,7099.0
2022-02-17 14:35:00,398.13,398.37,397.87,397.94,5013.0,376.3388,376.5657,376.093,376.1592,5013.0
2022-02-17 14:40:00,397.9,397.9,397.44,397.81,3496.0,376.1214,376.1214,375.6866,376.0363,3496.0
2022-02-17 14:45:00,397.98,398.32,397.39,397.71,4291.0,376.197,376.5184,375.6393,375.9418,4291.0
2022-02-17 14:50:00,397.78,398.52,397.34,397.88,10295.0,376.0079,376.7074,375.592,376.1025,10295.0
2022-02-17 14:55:00,397.9,398.42,397.47,397.91,8868.0,376.1214,376.6129,375.7149,376.1308,8868.0
2022-02-17 15:00:00,397.88,398.44,397.82,398.02,6571.0,376.1025,376.6318,376.0458,376.2348,6571.0
2022-02-17 15:05:00,398.08,398.11,397.06,397.06,6009.0,376.2915,376.3199,375.3274,375.3274,6009.0
2022-02-17 15:10:00,396.88,397.43,396.72,396.81,5859.0,375.1572,375.6771,375.006,375.091,5859.0
2022-02-17 15:15:00,396.78,397.0,396.52,396.97,4676.0,375.0627,375.2706,374.8169,375.2423,4676.0
2022-02-17 15:20:00,396.98,397.73,396.98,397.22,5037.0,375.2517,375.9607,375.2517,375.4786,5037.0
2022-02-17 15:25:00,397.41,397.59,397.11,397.44,6102.0,375.6582,375.8283,375.3746,375.6866,6102.0
2022-02-17 15:30:00,397.4,397.9,397.06,397.08,11734.0,375.6487,376.1214,375.3274,375.3463,11734.0
2022-02-17 15:35:00,397.22,398.1,397.12,397.66,10414.0,375.4786,376.3104,375.3841,375.8945,10414.0
2022-02-17 15:40:00,397.6,397.73,397.15,397.31,8309.0,375.8378,375.9607,375.4124,375.5637,8309.0
2022-02-17 15:45:00,397.47,398.15,397.43,397.43,10242.0,375.7149,376.3577,375.6771,375.6771,10242.0
2022-02-17 15:50:00,397.43,397.73,396.98,397.69,24117.0,375.6771,375.9607,375.2517,375.9229,24117.0
2022-02-17 15:55:00,397.68,398.52,397.65,398.12,40840.0,375.9134,376.7074,375.8851,376.3293,40840.0
2022-02-18 09:30:00,397.5,398.3,396.68,398.3,23993.0,375.7433,376.4995,374.9682,376.4995,23993.0
2022-02-18 09:35:00,397.64,398.76,397.16,398.38,3354.0,375.8756,376.9343,375.4219,376.5751,3354.0
2022-02-18 09:40:00,398.83,399.22,398.08,398.09,6614.0,377.0005,377.3691,376.2915,376.301,6614.0
2022-02-18 09:45:00,398.12,398.57,396.93,398.43,5781.0,376.3293,376.7547,375.2045,376.6224,5781.0
2022-02-18 09:50:00,398.3,398.3,397.04,397.04,2017.0,376.4995,376.4995,375.3085,375.3085,2017.0
2022-02-18 09:55:00,396.85,397.85,396.76,397.66,5411.0,375.1288,376.0741,375.0438,375.8945,5411.0
2022-02-18 10:00:00,397.94,399.08,397.64,399.04,4082.0,376.1592,377.2368,375.8756,377.199,4082.0
2022-02-18 10:05:00,398.92,399.04,398.54,398.67,2415.0,377.0856,377.199,376.7263,376.8492,2415.0
2022-02-18 10:10:00,398.56,399.47,398.56,399.4,8880.0,376.7453,377.6054,376.7453,377.5393,8880.0
2022-02-18 10:15:00,399.45,399.45,398.67,398.93,964.0,377.5865,377.5865,376.8492,377.095,964.0
2022-02-18 10:20:00,398.85,398.85,397.42,397.42,3935.0,377.0194,377.0194,375.6677,375.6677,3935.0
2022-02-18 10:25:00,397.6,398.51,397.56,397.58,2894.0,375.8378,376.698,375.8,375.8189,2894.0
2022-02-18 10:30:00,397.6,397.89,397.52,397.89,4337.0,375.8378,376.1119,375.7622,376.1119,4337.0
2022-02-18 10:35:00,397.56,397.88,397.44,397.63,2789.0,375.8,376.1025,375.6866,375.8662,2789.0
2022-02-18 10:40:00,397.52,397.52,396.69,396.98,4570.0,375.7622,375.7622,374.9776,375.2517,4570.0
2022-02-18 10:45:00,396.86,396.92,395.22,395.38,3926.0,375.1383,375.195,373.5881,373.7393,3926.0
2022-02-18 10:50:00,395.62,396.66,395.62,395.76,3516.0,373.9662,374.9492,373.9662,374.0985,3516.0
2022-02-18 10:55:00,395.88,395.99,395.18,395.34,3872.0,374.2119,374.3159,373.5503,373.7015,3872.0
2022-02-18 11:00:00,395.42,396.97,395.01,396.97,10005.0,373.7771,375.2423,373.3896,375.2423,10005.0
2022-02-18 11:05:00,396.95,397.35,395.75,395.75,4188.0,375.2234,375.6015,374.0891,374.0891,4188.0
2022-02-18 11:10:00,395.71,395.71,394.92,395.61,4202.0,374.0512,374.0512,373.3045,373.9567,4202.0
2022-02-18 11:15:00,395.67,395.81,395.07,395.24,6278.0,374.0134,374.1458,373.4463,373.607,6278.0
2022-02-18 11:20:00,395.04,395.3,394.95,395.08,2501.0,373.4179,373.6637,373.3328,373.4557,2501.0
2022-02-18 11:25:00,395.27,395.54,395.11,395.54,4015.0,373.6353,373.8906,373.4841,373.8906,4015.0
2022-02-18 11:30:00,395.55,395.97,395.08,395.13,5312.0,373.9,374.297,373.4557,373.503,5312.0
2022-02-18 11:35:00,395.01,395.51,394.99,395.03,1900.0,373.3896,373.8622,373.3707,373.4085,1900.0
2022-02-18 11:40:00,395.39,395.39,394.19,394.63,2817.0,373.7488,373.7488,372.6144,373.0304,2817.0
2022-02-18 11:45:00,394.71,394.76,393.84,393.85,1495.0,373.106,373.1532,372.2836,372.2931,1495.0
2022-02-18 11:50:00,394.02,394.02,393.52,393.78,2315.0,372.4537,372.4537,371.9811,372.2269,2315.0
2022-02-18 11:55:00,393.25,393.27,392.53,392.72,3234.0,371.7259,371.7448,371.0453,371.2249,3234.0
2022-02-18 12:00:00,392.42,392.51,391.68,392.51,3847.0,370.9413,371.0264,370.2418,371.0264,3847.0
2022-02-18 12:05:00,392.57,392.64,392.49,392.6,1339.0,371.0831,371.1493,371.0075,371.1115,1339.0
2022-02-18 12:10:00,392.68,393.08,392.53,392.53,2609.0,371.1871,371.5652,371.0453,371.0453,2609.0
2022-02-18 12:15:00,392.8,393.58,392.58,393.58,880.0,371.3005,372.0378,371.0926,372.0378,880.0
2022-02-18 12:20:00,393.42,393.42,392.87,392.98,2207.0,371.8866,371.8866,371.3667,371.4707,2207.0
2022-02-18 12:25:00,393.12,393.84,393.02,393.84,2425.0,371.603,372.2836,371.5085,372.2836,2425.0
2022-02-18 12:30:00,393.58,393.79,392.9,393.77,2591.0,372.0378,372.2363,371.395,372.2174,2591.0
2022-02-18 12:35:00,393.91,393.91,393.02,393.6,1443.0,372.3498,372.3498,371.5085,372.0567,1443.0
2022-02-18 12:40:00,393.71,393.96,393.46,393.58,3000.0,372.1607,372.397,371.9244,372.0378,3000.0
2022-02-18 12:45:00,393.67,393.73,392.96,392.98,6393.0,372.1229,372.1796,371.4518,371.4707,6393.0
2022-02-18 12:50:00,393.14,393.26,392.78,392.78,5797.0,371.6219,371.7353,371.2816,371.2816,5797.0
2022-02-18 12:55:00,392.81,392.81,392.28,392.29,2507.0,371.31,371.31,370.809,370.8184,2507.0
2022-02-18 13:00:00,392.39,393.08,392.34,393.04,6876.0,370.913,371.5652,370.8657,371.5274,6876.0
2022-02-18 13:05:00,393.05,393.23,392.86,393.2,6338.0,371.5368,371.707,371.3572,371.6786,6338.0
2022-02-18 13:10:00,393.23,393.25,392.64,392.64,9459.0,371.707,371.7259,371.1493,371.1493,9459.0
2022-02-18 13:15:00,392.68,392.84,392.36,392.53,2416.0,371.1871,371.3383,370.8846,371.0453,2416.0
2022-02-18 13:20:00,392.6,393.03,392.38,393.03,1520.0,371.1115,371.5179,370.9035,371.5179,1520.0
2022-02-18 13:25:00,393.08,393.08,392.43,392.43,1405.0,371.5652,371.5652,370.9508,370.9508,1405.0
2022-02-18 13:30:00,392.58,392.61,392.09,392.23,2880.0,371.0926,371.1209,370.6294,370.7617,2880.0
2022-02-18 13:35:00,392.62,392.62,392.56,392.56,700.0,371.1304,371.1304,371.0737,371.0737,700.0
2022-02-18 13:40:00,392.57,392.72,392.18,392.22,1951.0,371.0831,371.2249,370.7145,370.7523,1951.0
2022-02-18 13:45:00,392.36,393.08,392.35,393.02,1884.0,370.8846,371.5652,370.8752,371.5085,1884.0
2022-02-18 13:50:00,392.85,393.09,392.77,393.09,1265.0,371.3478,371.5746,371.2722,371.5746,1265.0
2022-02-18 13:55:00,393.05,393.23,392.92,392.94,5201.0,371.5368,371.707,371.414,371.4329,5201.0
2022-02-18 14:00:00,392.85,393.01,392.75,393.01,2593.0,371.3478,371.499,371.2533,371.499,2593.0
2022-02-18 14:05:00,393.07,393.17,392.51,392.73,4054.0,371.5557,371.6503,371.0264,371.2344,4054.0
2022-02-18 14:10:00,392.64,392.87,392.63,392.72,1415.0,371.1493,371.3667,371.1398,371.2249,1415.0
2022-02-18 14:15:00,392.9,393.11,392.81,392.98,4904.0,371.395,371.5936,371.31,371.4707,4904.0
2022-02-18 14:20:00,392.9,393.25,392.86,393.0,12166.0,371.395,371.7259,371.3572,371.4896,12166.0
2022-02-18 14:25:00,393.07,393.27,392.8,392.92,8776.0,371.5557,371.7448,371.3005,371.414,8776.0
2022-02-18 14:30:00,392.9,393.2,392.73,392.73,10657.0,371.395,371.6786,371.2344,371.2344,10657.0
2022-02-18 14:35:00,392.52,392.59,392.19,392.19,5085.0,371.0358,371.102,370.7239,370.7239,5085.0
2022-02-18 14:40:00,392.15,392.48,392.1,392.41,6335.0,370.6861,370.998,370.6388,370.9319,6335.0
2022-02-18 14:45:00,392.44,392.54,391.87,391.99,4122.0,370.9602,371.0548,370.4214,370.5349,4122.0
2022-02-18 14:50:00,391.68,392.91,391.59,392.7,2826.0,370.2418,371.4045,370.1568,371.206,2826.0
2022-02-18 14:55:00,393.07,393.07,392.49,392.68,2485.0,371.5557,371.5557,371.0075,371.1871,2485.0
2022-02-18 15:00:00,392.86,393.25,392.12,392.13,8825.0,371.3572,371.7259,370.6577,370.6672,8825.0
2022-02-18 15:05:00,392.0,392.3,391.82,392.18,3902.0,370.5443,370.8279,370.3742,370.7145,3902.0
2022-02-18 15:10:00,392.32,392.65,391.73,391.85,3738.0,370.8468,371.1587,370.2891,370.4025,3738.0
2022-02-18 15:15:00,391.84,392.21,391.52,391.69,3845.0,370.3931,370.7428,370.0906,370.2513,3845.0
2022-02-18 15:20:00,391.72,392.2,391.64,392.11,4030.0,370.2796,370.7334,370.204,370.6483,4030.0
2022-02-18 15:25:00,392.1,392.55,391.92,391.93,6405.0,370.6388,371.0642,370.4687,370.4781,6405.0
2022-02-18 15:30:00,391.74,391.79,391.11,391.45,11776.0,370.2985,370.3458,369.703,370.0244,11776.0
2022-02-18 15:35:00,391.38,392.28,391.38,392.05,5232.0,369.9582,370.809,369.9582,370.5916,5232.0
2022-02-18 15:40:00,392.36,392.81,392.12,392.55,7069.0,370.8846,371.31,370.6577,371.0642,7069.0
2022-02-18 15:45:00,392.64,392.79,391.97,392.68,10912.0,371.1493,371.2911,370.516,371.1871,10912.0
2022-02-18 15:50:00,392.81,393.03,391.74,392.43,15644.0,371.31,371.5179,370.2985,370.9508,15644.0
2022-02-18 15:55:00,392.54,392.54,391.07,391.27,82364.0,371.0548,371.0548,369.6652,369.8543,82364.0
2022-02-22 09:30:00,394.87,395.24,390.08,390.08,25396.0,373.2572,373.607,368.7294,368.7294,25396.0
2022-02-22 09:35:00,391.14,391.14,388.82,389.07,8353.0,369.7314,369.7314,367.5384,367.7747,8353.0
2022-02-22 09:40:00,388.74,389.42,387.12,387.19,6325.0,367.4627,368.1055,365.9314,365.9976,6325.0
2022-02-22 09:45:00,387.18,388.24,386.88,388.24,7765.0,365.9881,366.9901,365.7045,366.9901,7765.0
2022-02-22 09:50:00,388.1,390.1,388.07,390.06,3755.0,366.8578,368.7483,366.8294,368.7105,3755.0
2022-02-22 09:55:00,390.33,390.92,389.5,390.71,6958.0,368.9657,369.5234,368.1811,369.3249,6958.0
2022-02-22 10:00:00,390.9,391.12,389.95,389.95,7741.0,369.5045,369.7125,368.6065,368.6065,7741.0
2022-02-22 10:05:00,390.01,390.01,388.13,388.13,3200.0,368.6632,368.6632,366.8861,366.8861,3200.0
2022-02-22 10:10:00,388.28,389.57,387.83,388.25,5119.0,367.0279,368.2473,366.6025,366.9996,5119.0
2022-02-22 10:15:00,388.32,389.47,388.05,389.11,3921.0,367.0657,368.1528,366.8105,367.8125,3921.0
2022-02-22 10:20:00,388.92,389.15,388.44,388.51,2903.0,367.6329,367.8503,367.1792,367.2453,2903.0
2022-02-22 10:25:00,388.55,389.57,388.36,389.54,7652.0,367.2831,368.2473,367.1035,368.219,7652.0
2022-02-22 10:30:00,390.38,390.97,389.82,390.48,3498.0,369.013,369.5707,368.4836,369.1075,3498.0
2022-02-22 10:35:00,390.01,390.63,389.81,390.58,3959.0,368.6632,369.2493,368.4742,369.202,3959.0
2022-02-22 10:40:00,390.8,390.94,390.2,390.48,1640.0,369.41,369.5423,368.8428,369.1075,1640.0
2022-02-22 10:45:00,390.8,391.47,390.58,391.22,4260.0,369.41,370.0433,369.202,369.807,4260.0
2022-02-22 10:50:00,391.18,391.95,390.72,391.48,4492.0,369.7692,370.497,369.3344,370.0528,4492.0
2022-02-22 10:55:00,391.61,392.39,391.26,391.44,7733.0,370.1757,370.913,369.8448,370.015,7733.0
2022-02-22 11:00:00,391.34,392.33,391.34,392.08,1926.0,369.9204,370.8562,369.9204,370.6199,1926.0
2022-02-22 11:05:00,392.18,392.28,391.77,392.17,3030.0,370.7145,370.809,370.3269,370.705,3030.0
2022-02-22 11:10:00,392.85,392.89,392.57,392.85,3021.0,371.3478,371.3856,371.0831,371.3478,3021.0
2022-02-22 11:15:00,392.98,393.67,392.72,393.55,4503.0,371.4707,372.1229,371.2249,372.0095,4503.0
2022-02-22 11:20:00,393.66,395.32,393.54,395.12,4668.0,372.1135,373.6826,372.0,373.4935,4668.0
2022-02-22 11:25:00,395.1,395.9,394.74,394.85,5733.0,373.4746,374.2308,373.1343,373.2383,5733.0
2022-02-22 11:30:00,394.75,395.58,394.75,395.18,1650.0,373.1438,373.9284,373.1438,373.5503,1650.0
2022-02-22 11:35:00,395.14,395.51,394.65,394.9,4118.0,373.5124,373.8622,373.0493,373.2856,4118.0
2022-02-22 11:40:00,395.13,395.92,395.09,395.75,4245.0,373.503,374.2498,373.4652,374.0891,4245.0
2022-02-22 11:45:00,395.77,395.85,395.52,395.53,1278.0,374.108,374.1836,373.8716,373.8811,1278.0
2022-02-22 11:50:00,395.75,396.02,395.36,395.36,3510.0,374.0891,374.3443,373.7204,373.7204,3510.0
2022-02-22 11:55:00,395.35,395.46,395.25,395.46,1627.0,373.711,373.8149,373.6164,373.8149,1627.0
2022-02-22 12:00:00,395.66,395.73,395.43,395.66,1442.0,374.004,374.0702,373.7866,374.004,1442.0
2022-02-22 12:05:00,395.81,395.81,395.49,395.79,4252.0,374.1458,374.1458,373.8433,374.1269,4252.0
2022-02-22 12:10:00,395.81,396.32,395.69,396.19,1159.0,374.1458,374.6279,374.0323,374.505,1159.0
2022-02-22 12:15:00,396.0,396.2,396.0,396.13,1447.0,374.3254,374.5144,374.3254,374.4483,1447.0
2022-02-22 12:20:00,396.22,396.51,395.71,395.72,3145.0,374.5333,374.8075,374.0512,374.0607,3145.0
2022-02-22 12:25:00,395.64,395.8,394.81,394.81,9699.0,373.9851,374.1363,373.2005,373.2005,9699.0
2022-02-22 12:30:00,394.67,394.68,393.69,393.69,2735.0,373.0682,373.0776,372.1418,372.1418,2735.0
2022-02-22 12:35:00,393.99,394.01,393.8,393.95,1124.0,372.4254,372.4443,372.2458,372.3876,1124.0
2022-02-22 12:40:00,393.91,394.09,393.03,393.64,4323.0,372.3498,372.5199,371.5179,372.0945,4323.0
2022-02-22 12:45:00,393.38,393.81,393.38,393.7,1300.0,371.8488,372.2552,371.8488,372.1513,1300.0
2022-02-22 12:50:00,393.68,393.92,393.05,393.05,3202.0,372.1324,372.3592,371.5368,371.5368,3202.0
2022-02-22 12:55:00,393.03,393.18,392.96,392.96,1594.0,371.5179,371.6597,371.4518,371.4518,1594.0
2022-02-22 13:00:00,393.18,393.46,392.97,393.0,3240.0,371.6597,371.9244,371.4612,371.4896,3240.0
2022-02-22 13:05:00,393.24,393.28,392.93,393.13,1202.0,371.7164,371.7542,371.4234,371.6125,1202.0
2022-02-22 13:10:00,393.16,393.47,392.94,393.19,1653.0,371.6408,371.9339,371.4329,371.6692,1653.0
2022-02-22 13:15:00,393.24,393.24,391.72,392.03,2246.0,371.7164,371.7164,370.2796,370.5727,2246.0
2022-02-22 13:20:00,391.85,392.35,391.85,392.21,1185.0,370.4025,370.8752,370.4025,370.7428,1185.0
2022-02-22 13:25:00,392.24,392.25,391.82,391.82,2093.0,370.7712,370.7806,370.3742,370.3742,2093.0
2022-02-22 13:30:00,391.76,392.07,391.57,391.63,2201.0,370.3174,370.6105,370.1378,370.1946,2201.0
2022-02-22 13:35:00,391.71,391.93,391.32,391.56,4324.0,370.2702,370.4781,369.9015,370.1284,4324.0
2022-02-22 13:40:00,391.72,392.05,391.03,391.29,4025.0,370.2796,370.5916,369.6274,369.8732,4025.0
2022-02-22 13:45:00,391.08,391.28,390.49,390.5,4433.0,369.6747,369.8637,369.117,369.1264,4433.0
2022-02-22 13:50:00,390.31,390.59,390.21,390.34,2751.0,368.9468,369.2115,368.8523,368.9752,2751.0
2022-02-22 13:55:00,390.35,390.53,390.14,390.53,1747.0,368.9846,369.1548,368.7861,369.1548,1747.0
2022-02-22 14:00:00,390.22,390.28,389.87,390.08,1969.0,368.8617,368.9185,368.5309,368.7294,1969.0
2022-02-22 14:05:00,390.01,390.17,389.12,389.31,5802.0,368.6632,368.8145,367.8219,368.0015,5802.0
2022-02-22 14:10:00,389.37,389.86,389.03,389.63,5407.0,368.0583,368.5214,367.7369,368.304,5407.0
2022-02-22 14:15:00,389.6,389.97,389.56,389.97,2231.0,368.2757,368.6254,368.2379,368.6254,2231.0
2022-02-22 14:20:00,389.97,390.01,388.97,389.35,6200.0,368.6254,368.6632,367.6802,368.0394,6200.0
2022-02-22 14:25:00,389.62,390.31,389.35,389.62,3991.0,368.2946,368.9468,368.0394,368.2946,3991.0
2022-02-22 14:30:00,389.88,390.07,389.45,389.71,5000.0,368.5403,368.7199,368.1339,368.3796,5000.0
2022-02-22 14:35:00,389.81,390.63,389.72,389.85,4578.0,368.4742,369.2493,368.3891,368.512,4578.0
2022-02-22 14:40:00,390.07,390.88,389.98,390.44,1962.0,368.7199,369.4856,368.6349,369.0697,1962.0
2022-02-22 14:45:00,390.19,390.19,389.52,390.18,2325.0,368.8334,368.8334,368.2,368.8239,2325.0
2022-02-22 14:50:00,391.52,391.67,391.28,391.31,5000.0,370.0906,370.2324,369.8637,369.8921,5000.0
2022-02-22 14:55:00,391.3,391.81,391.15,391.15,2280.0,369.8826,370.3647,369.7408,369.7408,2280.0
2022-02-22 15:00:00,391.23,392.02,391.17,391.88,4050.0,369.8165,370.5632,369.7597,370.4309,4050.0
2022-02-22 15:05:00,392.01,392.01,391.11,391.11,4110.0,370.5538,370.5538,369.703,369.703,4110.0
2022-02-22 15:10:00,391.12,391.67,391.12,391.5,2232.0,369.7125,370.2324,369.7125,370.0717,2232.0
2022-02-22 15:15:00,391.52,391.94,391.01,391.17,1501.0,370.0906,370.4876,369.6085,369.7597,1501.0
2022-02-22 15:20:00,391.04,391.36,391.0,391.22,4541.0,369.6369,369.9393,369.599,369.807,4541.0
2022-02-22 15:25:00,391.32,392.07,391.32,391.61,3911.0,369.9015,370.6105,369.9015,370.1757,3911.0
2022-02-22 15:30:00,391.61,391.76,391.13,391.49,8589.0,370.1757,370.3174,369.7219,370.0622,8589.0
2022-02-22 15:35:00,391.77,392.25,391.57,392.13,3675.0,370.3269,370.7806,370.1378,370.6672,3675.0
2022-02-22 15:40:00,392.03,392.1,390.81,390.99,5576.0,370.5727,370.6388,369.4194,369.5896,5576.0
2022-02-22 15:45:00,390.69,390.88,389.58,389.61,9172.0,369.306,369.4856,368.2568,368.2851,9172.0
2022-02-22 15:50:00,388.95,389.76,388.89,389.5,9706.0,367.6612,368.4269,367.6045,368.1811,9706.0
2022-02-22 15:55:00,389.73,390.77,389.73,390.5,18789.0,368.3986,369.3816,368.3986,369.1264,18789.0
2022-02-23 09:30:00,392.4,393.66,392.06,392.82,7575.0,370.9224,372.1135,370.601,371.3194,7575.0
2022-02-23 09:35:00,392.09,392.53,391.65,392.17,2505.0,370.6294,371.0453,370.2135,370.705,2505.0
2022-02-23 09:40:00,392.41,393.79,392.4,393.75,1450.0,370.9319,372.2363,370.9224,372.1985,1450.0
2022-02-23 09:45:00,393.93,394.6,392.51,392.8,2437.0,372.3687,373.002,371.0264,371.3005,2437.0
2022-02-23 09:50:00,392.92,393.48,392.8,393.46,2051.0,371.414,371.9433,371.3005,371.9244,2051.0
2022-02-23 09:55:00,393.25,393.45,393.11,393.31,2765.0,371.7259,371.9149,371.5936,371.7826,2765.0
2022-02-23 10:00:00,392.93,393.08,392.57,392.83,1846.0,371.4234,371.5652,371.0831,371.3289,1846.0
2022-02-23 10:05:00,392.69,392.7,392.0,392.0,1802.0,371.1965,371.206,370.5443,370.5443,1802.0
2022-02-23 10:10:00,391.77,391.82,390.79,391.16,900.0,370.3269,370.3742,369.4005,369.7503,900.0
2022-02-23 10:15:00,390.8,391.71,390.8,391.51,2471.0,369.41,370.2702,369.41,370.0811,2471.0
2022-02-23 10:20:00,390.86,390.86,389.82,389.83,1201.0,369.4667,369.4667,368.4836,368.4931,1201.0
2022-02-23 10:25:00,390.18,390.28,389.5,389.5,1150.0,368.8239,368.9185,368.1811,368.1811,1150.0
2022-02-23 10:30:00,389.61,389.61,388.08,388.27,7339.0,368.2851,368.2851,366.8389,367.0185,7339.0
2022-02-23 10:35:00,388.31,389.0,388.3,388.83,3032.0,367.0563,367.7085,367.0468,367.5478,3032.0
2022-02-23 10:40:00,388.84,389.6,388.84,389.51,6288.0,367.5573,368.2757,367.5573,368.1906,6288.0
2022-02-23 10:45:00,389.2,389.36,388.77,389.08,17150.0,367.8976,368.0488,367.4911,367.7841,17150.0
2022-02-23 10:50:00,389.19,390.45,389.18,390.38,2209.0,367.8881,369.0791,367.8787,369.013,2209.0
2022-02-23 10:55:00,389.98,390.05,389.39,389.53,1510.0,368.6349,368.701,368.0772,368.2095,1510.0
2022-02-23 11:00:00,389.62,390.06,388.78,388.9,2907.0,368.2946,368.7105,367.5006,367.614,2907.0
2022-02-23 11:05:00,388.81,388.88,388.29,388.42,1863.0,367.5289,367.5951,367.0374,367.1603,1863.0
2022-02-23 11:10:00,388.39,388.87,388.13,388.86,1975.0,367.1319,367.5856,366.8861,367.5762,1975.0
2022-02-23 11:15:00,388.99,389.14,388.68,388.99,2782.0,367.6991,367.8408,367.406,367.6991,2782.0
2022-02-23 11:20:00,388.98,388.99,388.77,388.77,703.0,367.6896,367.6991,367.4911,367.4911,703.0
2022-02-23 11:25:00,389.05,389.05,388.25,388.25,1801.0,367.7558,367.7558,366.9996,366.9996,1801.0
2022-02-23 11:30:00,388.34,388.77,388.24,388.3,4065.0,367.0846,367.4911,366.9901,367.0468,4065.0
2022-02-23 11:35:00,388.45,389.26,388.23,388.23,2800.0,367.1886,367.9543,366.9807,366.9807,2800.0
2022-02-23 11:40:00,388.66,388.68,388.07,388.22,1260.0,367.3871,367.406,366.8294,366.9712,1260.0
2022-02-23 11:45:00,388.41,389.18,388.41,389.18,811.0,367.1508,367.8787,367.1508,367.8787,811.0
2022-02-23 11:50:00,389.11,389.32,388.75,388.75,992.0,367.8125,368.011,367.4722,367.4722,992.0
2022-02-23 11:55:00,388.81,388.82,388.51,388.66,1200.0,367.5289,367.5384,367.2453,367.3871,1200.0
2022-02-23 12:00:00,388.53,388.64,388.39,388.64,1174.0,367.2642,367.3682,367.1319,367.3682,1174.0
2022-02-23 12:05:00,388.5,388.64,388.45,388.56,1000.0,367.2359,367.3682,367.1886,367.2926,1000.0
2022-02-23 12:10:00,388.8,388.91,388.44,388.54,1181.0,367.5195,367.6234,367.1792,367.2737,1181.0
2022-02-23 12:15:00,388.77,388.9,388.58,388.9,1830.0,367.4911,367.614,367.3115,367.614,1830.0
2022-02-23 12:20:00,388.79,388.79,388.78,388.78,200.0,367.51,367.51,367.5006,367.5006,200.0
2022-02-23 12:25:00,388.98,389.19,388.79,389.07,2811.0,367.6896,367.8881,367.51,367.7747,2811.0
2022-02-23 12:30:00,389.08,389.27,388.92,389.0,5869.0,367.7841,367.9637,367.6329,367.7085,5869.0
2022-02-23 12:35:00,389.01,389.01,388.49,388.49,1374.0,367.718,367.718,367.2264,367.2264,1374.0
2022-02-23 12:40:00,388.77,388.9,388.76,388.77,1250.0,367.4911,367.614,367.4816,367.4911,1250.0
2022-02-23 12:45:00,388.73,388.73,388.11,388.11,1282.0,367.4533,367.4533,366.8672,366.8672,1282.0
2022-02-23 12:50:00,388.26,388.26,387.78,387.78,1068.0,367.009,367.009,366.5553,366.5553,1068.0
2022-02-23 12:55:00,387.95,388.37,387.95,388.13,5033.0,366.716,367.113,366.716,366.8861,5033.0
2022-02-23 13:00:00,388.19,388.19,387.6,387.6,602.0,366.9428,366.9428,366.3851,366.3851,602.0
2022-02-23 13:05:00,387.77,387.77,387.65,387.69,300.0,366.5458,366.5458,366.4324,366.4702,300.0
2022-02-23 13:10:00,387.59,387.7,387.09,387.36,2776.0,366.3757,366.4797,365.9031,366.1583,2776.0
2022-02-23 13:15:00,387.17,387.67,387.17,387.67,1600.0,365.9787,366.4513,365.9787,366.4513,1600.0
2022-02-23 13:20:00,387.7,387.78,387.47,387.59,1928.0,366.4797,366.5553,366.2623,366.3757,1928.0
2022-02-23 13:25:00,387.9,388.05,387.65,387.65,1500.0,366.6687,366.8105,366.4324,366.4324,1500.0
2022-02-23 13:30:00,387.34,387.34,386.46,386.53,8708.0,366.1394,366.1394,365.3075,365.3737,8708.0
2022-02-23 13:35:00,386.32,386.95,386.22,386.82,3251.0,365.1752,365.7707,365.0807,365.6478,3251.0
2022-02-23 13:40:00,386.69,387.51,386.69,387.51,2507.0,365.5249,366.3001,365.5249,366.3001,2507.0
2022-02-23 13:45:00,387.5,388.32,387.35,388.18,1664.0,366.2906,367.0657,366.1488,366.9334,1664.0
2022-02-23 13:50:00,388.17,388.17,387.21,387.21,1913.0,366.9239,366.9239,366.0165,366.0165,1913.0
2022-02-23 13:55:00,387.23,387.55,387.0,387.01,1116.0,366.0354,366.3379,365.818,365.8274,1116.0
2022-02-23 14:00:00,387.19,387.27,386.32,386.52,2881.0,365.9976,366.0732,365.1752,365.3643,2881.0
2022-02-23 14:05:00,386.55,386.85,386.3,386.3,4802.0,365.3926,365.6762,365.1563,365.1563,4802.0
2022-02-23 14:10:00,386.46,386.77,386.17,386.4,2923.0,365.3075,365.6006,365.0334,365.2508,2923.0
2022-02-23 14:15:00,386.25,386.51,385.94,386.19,4473.0,365.109,365.3548,364.816,365.0523,4473.0
2022-02-23 14:20:00,386.38,386.64,385.84,385.99,1510.0,365.2319,365.4777,364.7215,364.8633,1510.0
2022-02-23 14:25:00,385.88,386.23,385.79,386.07,3481.0,364.7593,365.0901,364.6742,364.9389,3481.0
2022-02-23 14:30:00,386.08,386.17,385.7,385.77,2539.0,364.9483,365.0334,364.5891,364.6553,2539.0
2022-02-23 14:35:00,385.95,386.2,385.93,386.02,1700.0,364.8254,365.0618,364.8065,364.8916,1700.0
2022-02-23 14:40:00,385.74,385.74,385.13,385.13,1522.0,364.6269,364.6269,364.0503,364.0503,1522.0
2022-02-23 14:45:00,385.39,385.91,385.39,385.48,2100.0,364.2961,364.7876,364.2961,364.3812,2100.0
2022-02-23 14:50:00,385.5,385.66,385.47,385.52,1620.0,364.4001,364.5513,364.3717,364.419,1620.0
2022-02-23 14:55:00,385.61,385.87,385.33,385.6,2501.0,364.5041,364.7498,364.2394,364.4946,2501.0
2022-02-23 15:00:00,385.47,385.69,384.84,385.0,3830.0,364.3717,364.5797,363.7762,363.9274,3830.0
2022-02-23 15:05:00,385.16,385.46,385.01,385.2,2758.0,364.0787,364.3623,363.9369,364.1165,2758.0
2022-02-23 15:10:00,385.31,385.95,385.04,385.94,3506.0,364.2205,364.8254,363.9653,364.816,3506.0
2022-02-23 15:15:00,386.07,386.2,385.69,385.74,2617.0,364.9389,365.0618,364.5797,364.6269,2617.0
2022-02-23 15:20:00,385.85,386.33,385.82,386.33,2907.0,364.7309,365.1847,364.7026,365.1847,2907.0
2022-02-23 15:25:00,386.14,386.76,385.91,386.73,5423.0,365.0051,365.5911,364.7876,365.5628,5423.0
2022-02-23 15:30:00,386.42,386.7,386.23,386.52,6317.0,365.2697,365.5344,365.0901,365.3643,6317.0
2022-02-23 15:35:00,386.7,386.86,385.97,385.97,3922.0,365.5344,365.6856,364.8444,364.8444,3922.0
2022-02-23 15:40:00,385.83,386.02,385.46,385.69,4833.0,364.712,364.8916,364.3623,364.5797,4833.0
2022-02-23 15:45:00,385.65,386.01,385.31,385.56,9283.0,364.5419,364.8822,364.2205,364.4568,9283.0
2022-02-23 15:50:00,385.51,386.17,385.21,385.68,12472.0,364.4095,365.0334,364.126,364.5702,12472.0
2022-02-23 15:55:00,385.67,386.1,385.27,386.1,29129.0,364.5608,364.9672,364.1827,364.9672,29129.0
2022-02-24 09:30:00,395.62,399.62,395.62,396.25,42277.0,373.9662,377.7472,373.9662,374.5617,42277.0
2022-02-24 09:35:00,395.47,395.94,392.79,393.86,28364.0,373.8244,374.2687,371.2911,372.3025,28364.0
2022-02-24 09:40:00,393.81,394.72,393.18,394.19,33086.0,372.2552,373.1154,371.6597,372.6144,33086.0
2022-02-24 09:45:00,393.82,397.03,393.39,396.57,23992.0,372.2647,375.299,371.8582,374.8642,23992.0
2022-02-24 09:50:00,396.81,402.9,395.52,402.08,44550.0,375.091,380.8477,373.8716,380.0726,44550.0
2022-02-24 09:55:00,402.14,402.55,399.11,399.84,46257.0,380.1293,380.5169,377.2652,377.9552,46257.0
2022-02-24 10:00:00,400.0,400.53,398.33,399.1,35946.0,378.1064,378.6074,376.5278,377.2557,35946.0
2022-02-24 10:05:00,399.06,399.2,396.59,396.8,20156.0,377.2179,377.3502,374.8831,375.0816,20156.0
2022-02-24 10:10:00,396.83,397.5,395.89,397.03,9366.0,375.1099,375.7433,374.2214,375.299,9366.0
2022-02-24 10:15:00,397.23,397.23,393.48,393.5,9551.0,375.4881,375.4881,371.9433,371.9622,9551.0
2022-02-24 10:20:00,393.26,393.99,391.58,392.58,11275.0,371.7353,372.4254,370.1473,371.0926,11275.0
2022-02-24 10:25:00,392.21,392.58,391.04,391.12,18287.0,370.7428,371.0926,369.6369,369.7125,18287.0
2022-02-24 10:30:00,390.89,392.84,390.14,392.51,29512.0,369.4951,371.3383,368.7861,371.0264,29512.0
2022-02-24 10:35:00,392.64,393.44,391.31,393.43,8914.0,371.1493,371.9055,369.8921,371.896,8914.0
2022-02-24 10:40:00,393.1,394.44,392.39,393.88,10620.0,371.5841,372.8508,370.913,372.3214,10620.0
2022-02-24 10:45:00,393.75,394.07,393.43,393.54,8609.0,372.1985,372.501,371.896,372.0,8609.0
2022-02-24 10:50:00,393.13,394.18,393.1,393.56,8718.0,371.6125,372.605,371.5841,372.0189,8718.0
2022-02-24 10:55:00,393.81,393.81,391.32,391.95,2250.0,372.2552,372.2552,369.9015,370.497,2250.0
2022-02-24 11:00:00,391.59,391.97,391.32,391.96,1606.0,370.1568,370.516,369.9015,370.5065,1606.0
2022-02-24 11:05:00,392.09,392.37,391.26,391.72,16325.0,370.6294,370.8941,369.8448,370.2796,16325.0
2022-02-24 11:10:00,391.93,391.93,391.25,391.37,4772.0,370.4781,370.4781,369.8354,369.9488,4772.0
2022-02-24 11:15:00,391.39,392.2,391.36,391.52,6306.0,369.9677,370.7334,369.9393,370.0906,6306.0
2022-02-24 11:20:00,391.2,391.27,390.72,391.08,3612.0,369.7881,369.8543,369.3344,369.6747,3612.0
2022-02-24 11:25:00,391.09,391.26,389.98,390.58,6244.0,369.6841,369.8448,368.6349,369.202,6244.0
2022-02-24 11:30:00,390.62,391.72,389.99,391.6,6204.0,369.2398,370.2796,368.6443,370.1662,6204.0
2022-02-24 11:35:00,391.53,391.93,390.81,391.46,10550.0,370.1,370.4781,369.4194,370.0339,10550.0
2022-02-24 11:40:00,391.56,391.56,390.25,390.53,3462.0,370.1284,370.1284,368.8901,369.1548,3462.0
2022-02-24 11:45:00,390.84,391.09,390.12,390.58,22023.0,369.4478,369.6841,368.7672,369.202,22023.0
2022-02-24 11:50:00,390.66,391.22,390.32,390.98,6093.0,369.2777,369.807,368.9563,369.5801,6093.0
2022-02-24 11:55:00,391.19,391.7,390.99,391.53,2820.0,369.7786,370.2607,369.5896,370.1,2820.0
2022-02-24 12:00:00,391.54,391.87,391.31,391.87,3857.0,370.1095,370.4214,369.8921,370.4214,3857.0
2022-02-24 12:05:00,391.59,391.66,390.69,390.69,3400.0,370.1568,370.2229,369.306,369.306,3400.0
2022-02-24 12:10:00,390.55,391.08,390.42,390.66,3560.0,369.1737,369.6747,369.0508,369.2777,3560.0
2022-02-24 12:15:00,390.66,391.46,390.49,391.44,3122.0,369.2777,370.0339,369.117,370.015,3122.0
2022-02-24 12:20:00,391.64,391.64,390.55,390.85,4264.0,370.204,370.204,369.1737,369.4573,4264.0
2022-02-24 12:25:00,390.96,391.77,390.79,391.77,3388.0,369.5612,370.3269,369.4005,370.3269,3388.0
2022-02-24 12:30:00,391.69,391.94,390.97,390.97,8062.0,370.2513,370.4876,369.5707,369.5707,8062.0
2022-02-24 12:35:00,390.88,391.64,390.72,391.56,4764.0,369.4856,370.204,369.3344,370.1284,4764.0
2022-02-24 12:40:00,391.63,392.45,391.43,392.03,9662.0,370.1946,370.9697,370.0055,370.5727,9662.0
2022-02-24 12:45:00,392.0,392.8,391.81,392.51,16119.0,370.5443,371.3005,370.3647,371.0264,16119.0
2022-02-24 12:50:00,392.55,392.78,392.21,392.21,3520.0,371.0642,371.2816,370.7428,370.7428,3520.0
2022-02-24 12:55:00,392.01,392.15,390.86,391.1,4810.0,370.5538,370.6861,369.4667,369.6936,4810.0
2022-02-24 13:00:00,391.13,391.13,390.61,390.63,4885.0,369.7219,369.7219,369.2304,369.2493,4885.0
2022-02-24 13:05:00,390.75,391.66,390.75,391.59,2309.0,369.3627,370.2229,369.3627,370.1568,2309.0
2022-02-24 13:10:00,391.38,391.61,390.98,391.11,5732.0,369.9582,370.1757,369.5801,369.703,5732.0
2022-02-24 13:15:00,391.06,391.44,390.95,390.99,2792.0,369.6558,370.015,369.5518,369.5896,2792.0
2022-02-24 13:20:00,390.94,391.08,390.32,390.35,3792.0,369.5423,369.6747,368.9563,368.9846,3792.0
2022-02-24 13:25:00,390.48,391.32,390.48,391.15,5745.0,369.1075,369.9015,369.1075,369.7408,5745.0
2022-02-24 13:30:00,391.12,392.25,391.0,391.55,6872.0,369.7125,370.7806,369.599,370.1189,6872.0
2022-02-24 13:35:00,391.5,392.21,391.5,392.21,6447.0,370.0717,370.7428,370.0717,370.7428,6447.0
2022-02-24 13:40:00,392.26,392.58,392.02,392.08,4003.0,370.7901,371.0926,370.5632,370.6199,4003.0
2022-02-24 13:45:00,391.93,392.8,391.47,392.8,3244.0,370.4781,371.3005,370.0433,371.3005,3244.0
2022-02-24 13:50:00,393.6,393.6,391.44,391.44,5482.0,372.0567,372.0567,370.015,370.015,5482.0
2022-02-24 13:55:00,391.87,392.35,391.14,391.5,3890.0,370.4214,370.8752,369.7314,370.0717,3890.0
2022-02-24 14:00:00,391.72,392.0,391.55,391.86,2505.0,370.2796,370.5443,370.1189,370.412,2505.0
2022-02-24 14:05:00,392.12,392.67,391.42,391.42,3325.0,370.6577,371.1776,369.9961,369.9961,3325.0
2022-02-24 14:10:00,391.63,392.85,391.62,392.72,3315.0,370.1946,371.3478,370.1851,371.2249,3315.0
2022-02-24 14:15:00,392.69,392.93,391.84,392.93,4818.0,371.1965,371.4234,370.3931,371.4234,4818.0
2022-02-24 14:20:00,392.93,393.7,392.9,393.53,2722.0,371.4234,372.1513,371.395,371.9906,2722.0
2022-02-24 14:25:00,393.76,394.17,393.26,393.92,3067.0,372.208,372.5955,371.7353,372.3592,3067.0
2022-02-24 14:30:00,393.61,394.1,393.27,393.48,6919.0,372.0662,372.5294,371.7448,371.9433,6919.0
2022-02-24 14:35:00,393.65,393.7,393.3,393.61,6091.0,372.104,372.1513,371.7732,372.0662,6091.0
2022-02-24 14:40:00,393.83,394.12,393.4,394.07,5317.0,372.2741,372.5483,371.8677,372.501,5317.0
2022-02-24 14:45:00,393.83,394.16,393.24,394.0,17952.0,372.2741,372.5861,371.7164,372.4348,17952.0
2022-02-24 14:50:00,393.95,394.54,393.59,394.16,16910.0,372.3876,372.9453,372.0473,372.5861,16910.0
2022-02-24 14:55:00,394.09,394.42,393.51,394.05,11390.0,372.5199,372.8319,371.9717,372.4821,11390.0
2022-02-24 15:00:00,393.95,394.15,393.74,393.75,14015.0,372.3876,372.5766,372.1891,372.1985,14015.0
2022-02-24 15:05:00,393.91,393.99,392.72,392.87,9871.0,372.3498,372.4254,371.2249,371.3667,9871.0
2022-02-24 15:10:00,392.76,393.86,392.7,393.73,7442.0,371.2627,372.3025,371.206,372.1796,7442.0
2022-02-24 15:15:00,393.83,393.98,393.21,393.29,3416.0,372.2741,372.4159,371.6881,371.7637,3416.0
2022-02-24 15:20:00,393.2,393.22,392.72,392.98,3002.0,371.6786,371.6975,371.2249,371.4707,3002.0
2022-02-24 15:25:00,393.05,393.05,391.18,391.6,8620.0,371.5368,371.5368,369.7692,370.1662,8620.0
2022-02-24 15:30:00,391.43,393.22,391.29,393.22,22844.0,370.0055,371.6975,369.8732,371.6975,22844.0
2022-02-24 15:35:00,393.2,394.41,392.97,394.41,14389.0,371.6786,372.8224,371.4612,372.8224,14389.0
2022-02-24 15:40:00,394.43,395.24,394.32,394.33,25597.0,372.8413,373.607,372.7373,372.7468,25597.0
2022-02-24 15:45:00,394.45,395.35,394.35,394.97,25687.0,372.8602,373.711,372.7657,373.3517,25687.0
2022-02-24 15:50:00,395.07,396.35,395.03,395.73,39499.0,373.4463,374.6562,373.4085,374.0702,39499.0
2022-02-24 15:55:00,395.54,395.85,394.6,395.49,66808.0,373.8906,374.1836,373.002,373.8433,66808.0
2022-02-25 09:30:00,393.34,398.98,393.34,398.25,29130.0,373.2359,378.5876,373.2359,377.8949,29130.0
2022-02-25 09:35:00,398.05,399.75,397.09,399.61,4983.0,377.7051,379.3183,376.7942,379.1854,4983.0
2022-02-25 09:40:00,399.47,400.89,399.1,399.36,7619.0,379.0526,380.4,378.7015,378.9482,7619.0
2022-02-25 09:45:00,399.53,399.63,398.69,398.7,3049.0,379.1095,379.2044,378.3124,378.3219,3049.0
2022-02-25 09:50:00,399.0,399.39,397.88,398.7,5253.0,378.6066,378.9767,377.5438,378.3219,5253.0
2022-02-25 09:55:00,398.31,398.93,397.0,397.77,5379.0,377.9519,378.5402,376.7088,377.4395,5379.0
2022-02-25 10:00:00,397.81,398.88,397.11,398.5,3945.0,377.4774,378.4927,376.8132,378.1321,3945.0
2022-02-25 10:05:00,398.27,399.25,398.27,398.87,3503.0,377.9139,378.8438,377.9139,378.4832,3503.0
2022-02-25 10:10:00,398.94,399.99,398.61,399.77,6450.0,378.5497,379.546,378.2365,379.3372,6450.0
2022-02-25 10:15:00,399.87,400.79,399.29,400.58,4981.0,379.4321,380.3051,378.8818,380.1058,4981.0
2022-02-25 10:20:00,400.85,401.46,400.58,401.42,3900.0,380.362,380.9409,380.1058,380.9029,3900.0
2022-02-25 10:25:00,401.68,402.94,401.28,402.87,5364.0,381.1496,382.3452,380.7701,382.2788,5364.0
2022-02-25 10:30:00,402.78,403.14,402.37,403.14,13748.0,382.1934,382.535,381.8043,382.535,13748.0
2022-02-25 10:35:00,403.15,403.42,402.54,403.37,5670.0,382.5445,382.8007,381.9657,382.7532,5670.0
2022-02-25 10:40:00,403.44,403.78,402.16,402.43,11523.0,382.8197,383.1423,381.6051,381.8613,11523.0
2022-02-25 10:45:00,402.27,404.23,402.19,404.23,9722.0,381.7095,383.5693,381.6335,383.5693,9722.0
2022-02-25 10:50:00,404.34,404.94,404.3,404.49,11150.0,383.6737,384.243,383.6357,383.816,11150.0
2022-02-25 10:55:00,404.37,404.41,403.18,403.5,13228.0,383.7021,383.7401,382.5729,382.8766,13228.0
2022-02-25 11:00:00,403.7,405.6,403.55,405.6,6870.0,383.0664,384.8693,382.924,384.8693,6870.0
2022-02-25 11:05:00,405.55,406.57,405.09,406.51,5629.0,384.8218,385.7897,384.3853,385.7327,5629.0
2022-02-25 11:10:00,406.12,406.77,406.1,406.7,4947.0,385.3627,385.9795,385.3437,385.913,4947.0
2022-02-25 11:15:00,406.87,407.0,405.9,406.18,6422.0,386.0743,386.1977,385.1539,385.4196,6422.0
2022-02-25 11:20:00,406.13,407.3,405.82,407.12,9545.0,385.3722,386.4824,385.078,386.3116,9545.0
2022-02-25 11:25:00,407.23,407.58,406.95,407.26,4246.0,386.4159,386.7481,386.1503,386.4444,4246.0
2022-02-25 11:30:00,407.25,408.0,407.0,407.52,11926.0,386.4349,387.1466,386.1977,386.6911,11926.0
2022-02-25 11:35:00,407.64,407.64,406.8,407.07,5063.0,386.805,386.805,386.0079,386.2641,5063.0
2022-02-25 11:40:00,406.96,407.43,406.78,406.78,3594.0,386.1597,386.6057,385.9889,385.9889,3594.0
2022-02-25 11:45:00,406.87,407.26,406.59,406.75,6096.0,386.0743,386.4444,385.8087,385.9605,6096.0
2022-02-25 11:50:00,406.47,406.76,406.28,406.74,3125.0,385.6948,385.97,385.5145,385.951,3125.0
2022-02-25 11:55:00,406.86,407.23,406.51,406.99,4427.0,386.0649,386.4159,385.7327,386.1882,4427.0
2022-02-25 12:00:00,406.46,406.84,406.02,406.02,4737.0,385.6853,386.0459,385.2678,385.2678,4737.0
2022-02-25 12:05:00,406.09,406.64,406.03,406.25,5204.0,385.3342,385.8561,385.2773,385.486,5204.0
2022-02-25 12:10:00,406.18,406.89,406.18,406.65,4641.0,385.4196,386.0933,385.4196,385.8656,4641.0
2022-02-25 12:15:00,406.75,407.5,406.75,407.4,2583.0,385.9605,386.6721,385.9605,386.5773,2583.0
2022-02-25 12:20:00,407.2,407.5,406.96,407.5,4347.0,386.3875,386.6721,386.1597,386.6721,4347.0
2022-02-25 12:25:00,407.55,409.19,407.23,408.54,12246.0,386.7196,388.2758,386.4159,387.659,12246.0
2022-02-25 12:30:00,408.75,408.75,407.99,408.19,2701.0,387.8583,387.8583,387.1371,387.3269,2701.0
2022-02-25 12:35:00,408.32,408.64,408.03,408.45,4268.0,387.4502,387.7539,387.1751,387.5736,4268.0
2022-02-25 12:40:00,408.67,408.98,408.43,408.53,4073.0,387.7823,388.0765,387.5546,387.6495,4073.0
2022-02-25 12:45:00,408.61,408.88,408.12,408.77,4446.0,387.7254,387.9816,387.2605,387.8772,4446.0
2022-02-25 12:50:00,408.74,408.94,408.46,408.8,7601.0,387.8488,388.0385,387.5831,387.9057,7601.0
2022-02-25 12:55:00,409.12,409.26,408.49,408.7,4828.0,388.2093,388.3422,387.6115,387.8108,4828.0
2022-02-25 13:00:00,408.7,409.09,408.2,408.54,1491.0,387.8108,388.1809,387.3364,387.659,1491.0
2022-02-25 13:05:00,408.6,408.6,408.17,408.24,3458.0,387.7159,387.7159,387.3079,387.3743,3458.0
2022-02-25 13:10:00,408.44,408.69,407.59,408.55,4562.0,387.5641,387.8013,386.7575,387.6685,4562.0
2022-02-25 13:15:00,408.76,409.65,408.45,409.43,3976.0,387.8677,388.7123,387.5736,388.5035,3976.0
2022-02-25 13:20:00,409.21,409.42,408.85,408.86,3088.0,388.2947,388.494,387.9531,387.9626,3088.0
2022-02-25 13:25:00,409.01,409.34,408.92,409.17,3497.0,388.105,388.4181,388.0196,388.2568,3497.0
2022-02-25 13:30:00,409.32,409.49,409.19,409.21,1820.0,388.3991,388.5604,388.2758,388.2947,1820.0
2022-02-25 13:35:00,409.17,409.58,408.95,409.25,18940.0,388.2568,388.6458,388.048,388.3327,18940.0
2022-02-25 13:40:00,409.38,410.68,409.28,410.47,9904.0,388.4561,389.6896,388.3612,389.4903,9904.0
2022-02-25 13:45:00,410.95,411.08,410.72,410.83,700.0,389.9458,390.0692,389.7276,389.8319,700.0
2022-02-25 13:50:00,410.71,410.92,410.42,410.87,5464.0,389.7181,389.9173,389.4429,389.8699,5464.0
2022-02-25 13:55:00,410.73,410.73,409.78,409.78,4300.0,389.7371,389.7371,388.8356,388.8356,4300.0
2022-02-25 14:00:00,409.5,410.59,409.5,410.44,4232.0,388.5699,389.6042,388.5699,389.4619,4232.0
2022-02-25 14:05:00,410.11,410.41,409.42,410.06,13408.0,389.1487,389.4334,388.494,389.1013,13408.0
2022-02-25 14:10:00,410.21,410.21,409.38,409.48,4046.0,389.2436,389.2436,388.4561,388.5509,4046.0
2022-02-25 14:15:00,409.48,409.5,408.33,408.33,4256.0,388.5509,388.5699,387.4597,387.4597,4256.0
2022-02-25 14:20:00,408.5,408.75,408.17,408.46,7067.0,387.621,387.8583,387.3079,387.5831,7067.0
2022-02-25 14:25:00,408.49,408.87,408.35,408.52,4913.0,387.6115,387.9721,387.4787,387.64,4913.0
2022-02-25 14:30:00,408.65,408.94,407.5,407.57,5705.0,387.7634,388.0385,386.6721,386.7386,5705.0
2022-02-25 14:35:00,407.85,408.0,407.09,407.16,5708.0,387.0043,387.1466,386.2831,386.3495,5708.0
2022-02-25 14:40:00,406.93,407.3,406.8,407.3,11896.0,386.1313,386.4824,386.0079,386.4824,11896.0
2022-02-25 14:45:00,407.19,407.3,406.82,406.82,4446.0,386.378,386.4824,386.0269,386.0269,4446.0
2022-02-25 14:50:00,406.82,406.93,406.3,406.67,3976.0,386.0269,386.1313,385.5335,385.8846,3976.0
2022-02-25 14:55:00,406.65,407.27,406.59,406.93,5432.0,385.8656,386.4539,385.8087,386.1313,5432.0
2022-02-25 15:00:00,406.89,407.42,406.29,407.27,8698.0,386.0933,386.5962,385.524,386.4539,8698.0
2022-02-25 15:05:00,407.23,408.31,407.12,407.14,10963.0,386.4159,387.4407,386.3116,386.3305,10963.0
2022-02-25 15:10:00,406.72,406.86,406.38,406.86,2235.0,385.932,386.0649,385.6094,386.0649,2235.0
2022-02-25 15:15:00,406.88,407.78,406.88,407.67,6375.0,386.0838,386.9378,386.0838,386.8335,6375.0
2022-02-25 15:20:00,407.84,408.82,407.63,408.61,13038.0,386.9948,387.9247,386.7955,387.7254,13038.0
2022-02-25 15:25:00,408.49,409.24,408.49,408.84,14232.0,387.6115,388.3232,387.6115,387.9437,14232.0
2022-02-25 15:30:00,408.88,409.51,408.67,408.75,23917.0,387.9816,388.5794,387.7823,387.8583,23917.0
2022-02-25 15:35:00,408.64,408.73,407.38,407.73,20009.0,387.7539,387.8393,386.5583,386.8904,20009.0
2022-02-25 15:40:00,407.79,408.86,407.79,408.44,17382.0,386.9473,387.9626,386.9473,387.5641,17382.0
2022-02-25 15:45:00,408.22,410.4,408.21,410.4,33916.0,387.3553,389.4239,387.3459,389.4239,33916.0
2022-02-25 15:50:00,410.42,410.93,408.67,408.68,32867.0,389.4429,389.9268,387.7823,387.7918,32867.0
2022-02-25 15:55:00,408.69,409.82,408.37,409.66,93117.0,387.8013,388.8736,387.4977,388.7217,93117.0
2022-02-28 09:30:00,414.31,421.46,413.93,420.1,96479.0,393.1341,399.9186,392.7735,398.6281,96479.0
2022-02-28 09:35:00,420.14,426.7,419.98,425.16,37744.0,398.6661,404.8908,398.5143,403.4295,37744.0
2022-02-28 09:40:00,425.03,428.84,425.01,427.88,40249.0,403.3062,406.9214,403.2872,406.0105,40249.0
2022-02-28 09:45:00,427.52,429.07,426.72,428.84,27588.0,405.6689,407.1397,404.9098,406.9214,27588.0
2022-02-28 09:50:00,428.8,430.01,427.98,428.33,33187.0,406.8835,408.0316,406.1054,406.4375,33187.0
2022-02-28 09:55:00,428.23,430.0,427.63,428.75,18562.0,406.3426,408.0221,405.7733,406.836,18562.0
2022-02-28 10:00:00,428.53,430.63,427.3,430.25,14345.0,406.6273,408.6199,405.4601,408.2594,14345.0
2022-02-28 10:05:00,430.25,431.33,430.16,430.68,27292.0,408.2594,409.2842,408.174,408.6674,27292.0
2022-02-28 10:10:00,430.68,434.56,430.68,433.76,36809.0,408.6674,412.3491,408.6674,411.59,36809.0
2022-02-28 10:15:00,433.6,437.73,433.22,437.41,51656.0,411.4381,415.357,411.0776,415.0534,51656.0
2022-02-28 10:20:00,436.83,438.19,435.67,437.86,32761.0,414.503,415.7935,413.4023,415.4804,32761.0
2022-02-28 10:25:00,437.91,437.91,434.35,434.35,21795.0,415.5278,415.5278,412.1498,412.1498,21795.0
2022-02-28 10:30:00,433.96,437.29,433.62,436.39,26235.0,411.7797,414.9395,411.4571,414.0855,26235.0
2022-02-28 10:35:00,436.12,437.65,435.91,436.23,27299.0,413.8293,415.2811,413.6301,413.9337,27299.0
2022-02-28 10:40:00,436.21,436.83,434.94,436.48,10744.0,413.9147,414.503,412.7096,414.1709,10744.0
2022-02-28 10:45:00,436.62,436.93,435.37,435.37,10405.0,414.3038,414.5979,413.1177,413.1177,10405.0
2022-02-28 10:50:00,435.34,435.62,432.79,433.31,14753.0,413.0892,413.3549,410.6695,411.163,14753.0
2022-02-28 10:55:00,433.3,434.57,432.26,434.09,13488.0,411.1535,412.3586,410.1666,411.9031,13488.0
2022-02-28 11:00:00,433.53,436.44,433.52,435.85,8075.0,411.3717,414.133,411.3622,413.5731,8075.0
2022-02-28 11:05:00,436.09,436.3,435.12,435.68,8899.0,413.8009,414.0001,412.8804,413.4118,8899.0
2022-02-28 11:10:00,435.87,437.37,435.63,435.9,14284.0,413.5921,415.0154,413.3644,413.6206,14284.0
2022-02-28 11:15:00,436.42,437.03,435.01,435.01,12528.0,414.114,414.6928,412.7761,412.7761,12528.0
2022-02-28 11:20:00,435.02,436.12,434.05,434.84,16099.0,412.7856,413.8293,411.8651,412.6148,16099.0
2022-02-28 11:25:00,434.94,436.15,434.84,435.82,7880.0,412.7096,413.8578,412.6148,413.5447,7880.0
2022-02-28 11:30:00,435.99,437.56,435.99,437.17,20753.0,413.706,415.1957,413.706,414.8257,20753.0
2022-02-28 11:35:00,437.17,437.17,435.94,436.5,6697.0,414.8257,414.8257,413.6585,414.1899,6697.0
2022-02-28 11:40:00,436.46,437.34,436.0,437.03,13015.0,414.152,414.987,413.7155,414.6928,13015.0
2022-02-28 11:45:00,437.18,437.2,436.14,436.67,8764.0,414.8352,414.8541,413.8483,414.3512,8764.0
2022-02-28 11:50:00,436.28,438.39,436.28,438.39,8103.0,413.9812,415.9833,413.9812,415.9833,8103.0
2022-02-28 11:55:00,438.5,439.15,438.01,438.88,17564.0,416.0877,416.7045,415.6227,416.4483,17564.0
2022-02-28 12:00:00,439.01,439.23,438.53,438.68,7515.0,416.5716,416.7804,416.1162,416.2585,7515.0
2022-02-28 12:05:00,438.86,438.99,435.9,436.04,32136.0,416.4293,416.5526,413.6206,413.7534,32136.0
2022-02-28 12:10:00,436.03,436.18,435.22,435.86,21504.0,413.7439,413.8863,412.9753,413.5826,21504.0
2022-02-28 12:15:00,435.88,436.04,435.0,435.59,10121.0,413.6016,413.7534,412.7666,413.3264,10121.0
2022-02-28 12:20:00,435.5,435.63,434.64,434.89,5252.0,413.241,413.3644,412.425,412.6622,5252.0
2022-02-28 12:25:00,434.79,436.28,434.5,435.29,24409.0,412.5673,413.9812,412.2921,413.0418,24409.0
2022-02-28 12:30:00,435.16,435.26,433.77,433.77,20840.0,412.9184,413.0133,411.5994,411.5994,20840.0
2022-02-28 12:35:00,433.56,435.12,433.22,435.12,11608.0,411.4002,412.8804,411.0776,412.8804,11608.0
2022-02-28 12:40:00,435.17,435.95,434.85,434.85,14921.0,412.9279,413.668,412.6242,412.6242,14921.0
2022-02-28 12:45:00,434.72,434.83,432.41,433.82,13926.0,412.5009,412.6053,410.309,411.6469,13926.0
2022-02-28 12:50:00,433.58,433.85,432.44,432.44,10621.0,411.4192,411.6754,410.3374,410.3374,10621.0
2022-02-28 12:55:00,432.52,432.77,431.17,431.44,21632.0,410.4133,410.6506,409.1323,409.3885,21632.0
2022-02-28 13:00:00,431.52,433.28,431.27,432.18,10013.0,409.4644,411.1345,409.2272,410.0907,10013.0
2022-02-28 13:05:00,431.83,433.38,431.82,433.01,5674.0,409.7586,411.2294,409.7491,410.8783,5674.0
2022-02-28 13:10:00,432.83,433.6,431.91,432.04,5183.0,410.7075,411.4381,409.8345,409.9579,5183.0
2022-02-28 13:15:00,431.9,431.9,430.83,430.98,7520.0,409.825,409.825,408.8097,408.952,7520.0
2022-02-28 13:20:00,430.91,431.36,430.63,431.12,3200.0,408.8856,409.3126,408.6199,409.0849,3200.0
2022-02-28 13:25:00,431.46,431.99,431.27,431.64,5722.0,409.4075,409.9104,409.2272,409.5783,5722.0
2022-02-28 13:30:00,431.43,431.83,431.2,431.63,11661.0,409.379,409.7586,409.1608,409.5688,11661.0
2022-02-28 13:35:00,431.46,432.58,431.3,431.92,4740.0,409.4075,410.4703,409.2557,409.844,4740.0
2022-02-28 13:40:00,432.22,433.09,432.13,432.49,5662.0,410.1287,410.9542,410.0433,410.3849,5662.0
2022-02-28 13:45:00,431.96,432.52,431.38,432.51,9523.0,409.882,410.4133,409.3316,410.4038,9523.0
2022-02-28 13:50:00,432.71,433.12,432.1,432.52,4531.0,410.5936,410.9827,410.0148,410.4133,4531.0
2022-02-28 13:55:00,432.78,433.0,432.42,433.0,5427.0,410.66,410.8688,410.3184,410.8688,5427.0
2022-02-28 14:00:00,433.0,433.25,431.4,431.4,6355.0,410.8688,411.106,409.3506,409.3506,6355.0
2022-02-28 14:05:00,431.4,431.48,429.53,429.53,16318.0,409.3506,409.4265,407.5762,407.5762,16318.0
2022-02-28 14:10:00,429.73,430.06,428.62,429.53,11636.0,407.7659,408.0791,406.7127,407.5762,11636.0
2022-02-28 14:15:00,429.43,430.23,429.35,430.23,5518.0,407.4813,408.2404,407.4054,408.2404,5518.0
2022-02-28 14:20:00,430.15,430.36,429.61,430.02,7721.0,408.1645,408.3637,407.6521,408.0411,7721.0
2022-02-28 14:25:00,429.99,431.23,429.92,430.98,4325.0,408.0126,409.1893,407.9462,408.952,4325.0
2022-02-28 14:30:00,430.81,431.04,430.0,430.82,11749.0,408.7907,409.009,408.0221,408.8002,11749.0
2022-02-28 14:35:00,430.75,431.84,430.75,431.68,23113.0,408.7338,409.7681,408.7338,409.6163,23113.0
2022-02-28 14:40:00,431.59,432.53,431.25,432.38,10172.0,409.5309,410.4228,409.2082,410.2805,10172.0
2022-02-28 14:45:00,432.79,432.86,432.19,432.72,4147.0,410.6695,410.736,410.1002,410.6031,4147.0
2022-02-28 14:50:00,432.81,434.94,432.62,434.71,11862.0,410.6885,412.7096,410.5082,412.4914,11862.0
2022-02-28 14:55:00,434.93,435.38,434.42,434.56,7227.0,412.7002,413.1272,412.2162,412.3491,7227.0
2022-02-28 15:00:00,434.73,434.99,434.57,434.6,6272.0,412.5104,412.7571,412.3586,412.387,6272.0
2022-02-28 15:05:00,434.37,435.41,433.96,435.21,12595.0,412.1688,413.1556,411.7797,412.9658,12595.0
2022-02-28 15:10:00,435.08,435.63,434.63,435.58,9734.0,412.8425,413.3644,412.4155,413.3169,9734.0
2022-02-28 15:15:00,435.9,437.0,435.64,436.96,14217.0,413.6206,414.6644,413.3739,414.6264,14217.0
2022-02-28 15:20:00,436.96,437.98,436.67,437.23,19261.0,414.6264,415.5943,414.3512,414.8826,19261.0
2022-02-28 15:25:00,437.11,437.38,436.76,436.98,21694.0,414.7687,415.0249,414.4366,414.6454,21694.0
2022-02-28 15:30:00,436.98,437.0,436.46,436.62,20881.0,414.6454,414.6644,414.152,414.3038,20881.0
2022-02-28 15:35:00,436.6,437.88,436.37,437.22,29414.0,414.2848,415.4994,414.0666,414.8731,29414.0
2022-02-28 15:40:00,437.28,439.32,437.28,439.17,29488.0,414.93,416.8658,414.93,416.7234,29488.0
2022-02-28 15:45:00,439.08,440.31,438.96,439.86,38080.0,416.638,417.8052,416.5242,417.3782,38080.0
2022-02-28 15:50:00,440.03,441.65,439.99,441.34,53409.0,417.5395,419.0767,417.5015,418.7825,53409.0
2022-02-28 15:55:00,441.4,442.94,441.34,442.12,156598.0,418.8395,420.3008,418.7825,419.5227,156598.0
2022-03-01 09:30:00,444.33,446.42,443.71,446.21,58905.0,421.6197,423.6029,421.0314,423.4036,58905.0
2022-03-01 09:35:00,446.21,449.2,446.21,448.19,28772.0,423.4036,426.2408,423.4036,425.2824,28772.0
2022-03-01 09:40:00,448.22,449.0,446.9,449.0,15985.0,425.3109,426.051,424.0584,426.051,15985.0
2022-03-01 09:45:00,448.88,452.87,448.44,452.86,28145.0,425.9372,429.7232,425.5196,429.7137,28145.0
2022-03-01 09:50:00,452.83,453.47,449.79,451.56,21817.0,429.6853,430.2926,426.8006,428.4802,21817.0
2022-03-01 09:55:00,451.46,455.0,451.21,455.0,22900.0,428.3853,431.7444,428.1481,431.7444,22900.0
2022-03-01 10:00:00,455.06,456.56,454.48,456.0,24555.0,431.8013,433.2246,431.2509,432.6932,24555.0
2022-03-01 10:05:00,455.78,456.0,453.82,454.32,14567.0,432.4845,432.6932,430.6247,431.0991,14567.0
2022-03-01 10:10:00,454.13,456.95,453.92,456.86,18238.0,430.9188,433.5947,430.7196,433.5093,18238.0
2022-03-01 10:15:00,456.9,456.9,453.7,453.92,13108.0,433.5472,433.5472,430.5108,430.7196,13108.0
2022-03-01 10:20:00,453.61,454.74,453.01,453.45,22265.0,430.4254,431.4976,429.8561,430.2736,22265.0
2022-03-01 10:25:00,453.63,454.7,452.27,453.25,14659.0,430.4444,431.4597,429.1539,430.0838,14659.0
2022-03-01 10:30:00,453.06,453.06,450.67,451.57,16992.0,429.9035,429.9035,427.6357,428.4897,16992.0
2022-03-01 10:35:00,451.62,453.63,451.55,451.55,33766.0,428.5371,430.4444,428.4707,428.4707,33766.0
2022-03-01 10:40:00,451.59,451.65,450.43,451.61,15963.0,428.5086,428.5656,427.4079,428.5276,15963.0
2022-03-01 10:45:00,451.56,451.66,450.21,450.57,17446.0,428.4802,428.5751,427.1992,427.5408,17446.0
2022-03-01 10:50:00,450.57,452.38,450.5,452.38,11549.0,427.5408,429.2583,427.4744,429.2583,11549.0
2022-03-01 10:55:00,452.47,452.6,450.73,450.91,18587.0,429.3437,429.467,427.6926,427.8634,18587.0
2022-03-01 11:00:00,450.8,452.61,450.58,451.84,20733.0,427.759,429.4765,427.5503,428.7459,20733.0
2022-03-01 11:05:00,452.08,453.35,452.0,452.38,20955.0,428.9736,430.1787,428.8977,429.2583,20955.0
2022-03-01 11:10:00,452.51,455.62,452.51,454.99,17209.0,429.3816,432.3327,429.3816,431.7349,17209.0
2022-03-01 11:15:00,455.0,455.69,454.09,454.23,11687.0,431.7444,432.3991,430.8809,431.0137,11687.0
2022-03-01 11:20:00,454.23,455.5,454.06,455.5,13010.0,431.0137,432.2188,430.8524,432.2188,13010.0
2022-03-01 11:25:00,455.47,455.47,452.19,452.59,26091.0,432.1903,432.1903,429.078,429.4575,26091.0
2022-03-01 11:30:00,452.51,452.83,450.95,451.73,18337.0,429.3816,429.6853,427.9014,428.6415,18337.0
2022-03-01 11:35:00,451.8,452.54,451.65,451.96,16855.0,428.7079,429.4101,428.5656,428.8597,16855.0
2022-03-01 11:40:00,452.1,452.1,449.17,449.48,25642.0,428.9926,428.9926,426.2123,426.5065,25642.0
2022-03-01 11:45:00,449.38,449.44,448.0,449.36,15750.0,426.4116,426.4685,425.1021,426.3926,15750.0
2022-03-01 11:50:00,449.36,449.89,448.92,449.12,11361.0,426.3926,426.8955,425.9751,426.1649,11361.0
2022-03-01 11:55:00,449.36,449.91,448.42,449.91,12655.0,426.3926,426.9145,425.5007,426.9145,12655.0
2022-03-01 12:00:00,449.77,449.78,448.61,448.61,10250.0,426.7817,426.7912,425.681,425.681,10250.0
2022-03-01 12:05:00,448.59,448.7,446.53,446.88,24197.0,425.662,425.7664,423.7073,424.0394,24197.0
2022-03-01 12:10:00,446.96,448.91,446.35,448.59,7061.0,424.1153,425.9656,423.5365,425.662,7061.0
2022-03-01 12:15:00,448.59,449.53,448.26,449.35,9224.0,425.662,426.5539,425.3488,426.3831,9224.0
2022-03-01 12:20:00,449.36,449.65,448.94,449.52,11076.0,426.3926,426.6678,425.9941,426.5444,11076.0
2022-03-01 12:25:00,449.52,451.07,449.35,450.78,16278.0,426.5444,428.0152,426.3831,427.74,16278.0
2022-03-01 12:30:00,450.75,452.34,450.75,451.46,5166.0,427.7116,429.2203,427.7116,428.3853,5166.0
2022-03-01 12:35:00,451.56,452.03,451.22,451.91,5360.0,428.4802,428.9262,428.1576,428.8123,5360.0
2022-03-01 12:40:00,452.05,452.78,451.81,452.53,4033.0,428.9451,429.6378,428.7174,429.4006,4033.0
2022-03-01 12:45:00,452.77,453.52,452.1,453.2,7937.0,429.6283,430.34,428.9926,430.0364,7937.0
2022-03-01 12:50:00,453.27,453.27,451.73,451.99,5859.0,430.1028,430.1028,428.6415,428.8882,5859.0
2022-03-01 12:55:00,451.83,452.59,451.83,451.87,5965.0,428.7364,429.4575,428.7364,428.7743,5965.0
2022-03-01 13:00:00,451.69,452.44,451.38,452.25,7477.0,428.6035,429.3152,428.3094,429.1349,7477.0
2022-03-01 13:05:00,452.25,453.08,452.0,453.04,7141.0,429.1349,429.9225,428.8977,429.8845,7141.0
2022-03-01 13:10:00,453.02,453.73,452.13,452.13,8999.0,429.8656,430.5393,429.021,429.021,8999.0
2022-03-01 13:15:00,452.76,453.51,452.71,453.43,3156.0,429.6188,430.3305,429.5714,430.2546,3156.0
2022-03-01 13:20:00,453.46,454.12,453.37,453.38,7631.0,430.2831,430.9093,430.1977,430.2072,7631.0
2022-03-01 13:25:00,452.87,453.82,452.5,453.82,7264.0,429.7232,430.6247,429.3721,430.6247,7264.0
2022-03-01 13:30:00,453.69,454.32,452.64,452.65,8591.0,430.5013,431.0991,429.505,429.5145,8591.0
2022-03-01 13:35:00,452.61,454.67,452.61,454.67,7954.0,429.4765,431.4312,429.4765,431.4312,7954.0
2022-03-01 13:40:00,454.65,455.3,454.1,455.21,5549.0,431.4122,432.029,430.8904,431.9436,5549.0
2022-03-01 13:45:00,455.56,455.75,454.36,454.72,5162.0,432.2757,432.456,431.1371,431.4787,5162.0
2022-03-01 13:50:00,454.52,454.89,454.22,454.67,16240.0,431.2889,431.64,431.0042,431.4312,16240.0
2022-03-01 13:55:00,454.58,454.91,454.1,454.1,17488.0,431.3458,431.659,430.8904,430.8904,17488.0
2022-03-01 14:00:00,454.14,454.75,453.75,454.67,18419.0,430.9283,431.5071,430.5582,431.4312,18419.0
2022-03-01 14:05:00,454.47,455.67,454.44,454.95,8205.0,431.2414,432.3801,431.213,431.6969,8205.0
2022-03-01 14:10:00,454.89,454.89,454.0,454.09,5904.0,431.64,431.64,430.7955,430.8809,5904.0
2022-03-01 14:15:00,454.65,455.17,454.0,454.97,12670.0,431.4122,431.9057,430.7955,431.7159,12670.0
2022-03-01 14:20:00,455.22,455.79,455.02,455.54,6291.0,431.9531,432.494,431.7633,432.2568,6291.0
2022-03-01 14:25:00,455.46,455.7,454.7,455.3,6967.0,432.1808,432.4086,431.4597,432.029,6967.0
2022-03-01 14:30:00,455.01,455.17,454.36,454.54,8472.0,431.7538,431.9057,431.1371,431.3079,8472.0
2022-03-01 14:35:00,454.59,455.09,454.15,454.89,7433.0,431.3553,431.8298,430.9378,431.64,7433.0
2022-03-01 14:40:00,454.8,455.55,454.34,455.36,7796.0,431.5546,432.2662,431.1181,432.086,7796.0
2022-03-01 14:45:00,455.38,455.79,455.02,455.19,8573.0,432.1049,432.494,431.7633,431.9246,8573.0
2022-03-01 14:50:00,455.1,455.1,453.96,454.31,12117.0,431.8392,431.8392,430.7575,431.0896,12117.0
2022-03-01 14:55:00,454.37,455.13,454.13,454.79,10530.0,431.1466,431.8677,430.9188,431.5451,10530.0
2022-03-01 15:00:00,454.68,456.42,454.51,456.39,12031.0,431.4407,433.0918,431.2794,433.0633,12031.0
2022-03-01 15:05:00,456.61,457.09,456.32,456.87,10857.0,433.2721,433.7275,432.9969,433.5188,10857.0
2022-03-01 15:10:00,456.7,456.81,455.57,456.09,7326.0,433.3575,433.4618,432.2852,432.7786,7326.0
2022-03-01 15:15:00,456.18,456.18,454.43,454.63,9441.0,432.864,432.864,431.2035,431.3933,9441.0
2022-03-01 15:20:00,454.65,455.3,454.59,455.3,4404.0,431.4122,432.029,431.3553,432.029,4404.0
2022-03-01 15:25:00,455.15,456.03,455.13,455.14,31234.0,431.8867,432.7217,431.8677,431.8772,31234.0
2022-03-01 15:30:00,455.0,455.67,454.45,455.31,9550.0,431.7444,432.3801,431.2225,432.0385,9550.0
2022-03-01 15:35:00,455.1,455.51,454.96,454.96,9847.0,431.8392,432.2283,431.7064,431.7064,9847.0
2022-03-01 15:40:00,454.95,455.9,454.88,455.13,13513.0,431.6969,432.5984,431.6305,431.8677,13513.0
2022-03-01 15:45:00,454.89,455.12,453.69,453.7,10029.0,431.64,431.8582,430.5013,430.5108,10029.0
2022-03-01 15:50:00,453.14,454.58,452.41,454.44,49010.0,429.9794,431.3458,429.2867,431.213,49010.0
2022-03-01 15:55:00,454.19,456.15,453.83,455.87,108881.0,430.9758,432.8356,430.6342,432.5699,108881.0
2022-03-02 09:30:00,451.77,452.0,448.47,448.93,74177.0,428.6794,428.8977,425.5481,425.9846,74177.0
2022-03-02 09:35:00,448.71,448.83,446.13,446.4,42579.0,425.7758,425.8897,423.3277,423.5839,42579.0
2022-03-02 09:40:00,446.44,447.29,439.68,439.73,47339.0,423.6219,424.4284,417.2074,417.2548,47339.0
2022-03-02 09:45:00,439.52,442.09,438.72,439.51,36108.0,417.0556,419.4942,416.2964,417.0461,36108.0
2022-03-02 09:50:00,439.36,439.76,436.06,436.1,26742.0,416.9037,417.2833,413.7724,413.8104,26742.0
2022-03-02 09:55:00,436.44,442.01,436.25,441.2,30031.0,414.133,419.4183,413.9527,418.6497,30031.0
2022-03-02 10:00:00,441.8,445.42,441.47,445.41,55792.0,419.219,422.654,418.9059,422.6445,55792.0
2022-03-02 10:05:00,444.93,446.27,442.79,444.22,51717.0,422.189,423.4606,420.1584,421.5153,51717.0
2022-03-02 10:10:00,443.57,448.56,443.57,448.08,40801.0,420.8986,425.6335,420.8986,425.178,40801.0
2022-03-02 10:15:00,448.45,449.98,448.45,449.73,11616.0,425.5291,426.9809,425.5291,426.7437,11616.0
2022-03-02 10:20:00,449.53,452.56,449.53,452.29,15784.0,426.5539,429.4291,426.5539,429.1729,15784.0
2022-03-02 10:25:00,452.62,453.09,450.37,451.11,13063.0,429.486,429.932,427.351,428.0532,13063.0
2022-03-02 10:30:00,450.42,450.97,448.73,450.64,11634.0,427.3984,427.9203,425.7948,427.6072,11634.0
2022-03-02 10:35:00,450.72,452.85,450.1,451.25,7353.0,427.6831,429.7042,427.0948,428.186,7353.0
2022-03-02 10:40:00,451.19,451.94,450.57,451.73,5925.0,428.1291,428.8408,427.5408,428.6415,5925.0
2022-03-02 10:45:00,451.88,454.99,451.67,454.08,10367.0,428.7838,431.7349,428.5846,430.8714,10367.0
2022-03-02 10:50:00,454.21,454.21,452.34,454.09,4866.0,430.9947,430.9947,429.2203,430.8809,4866.0
2022-03-02 10:55:00,454.3,457.54,454.3,456.74,22033.0,431.0801,434.1545,431.0801,433.3954,22033.0
2022-03-02 11:00:00,456.8,457.0,454.63,454.66,21730.0,433.4524,433.6421,431.3933,431.4217,21730.0
2022-03-02 11:05:00,454.48,456.69,453.22,456.06,10378.0,431.2509,433.348,430.0553,432.7502,10378.0
2022-03-02 11:10:00,455.32,455.32,453.0,453.2,9462.0,432.048,432.048,429.8466,430.0364,9462.0
2022-03-02 11:15:00,452.89,452.89,449.01,449.31,23122.0,429.7422,429.7422,426.0605,426.3452,23122.0
2022-03-02 11:20:00,449.32,451.34,449.27,450.39,12454.0,426.3547,428.2714,426.3072,427.37,12454.0
2022-03-02 11:25:00,449.92,450.4,446.78,446.96,17035.0,426.924,427.3795,423.9445,424.1153,17035.0
2022-03-02 11:30:00,447.16,450.48,447.16,450.11,12373.0,424.3051,427.4554,424.3051,427.1043,12373.0
2022-03-02 11:35:00,449.85,450.53,447.71,448.82,7833.0,426.8576,427.5028,424.827,425.8802,7833.0
2022-03-02 11:40:00,448.81,451.63,448.81,450.33,23255.0,425.8707,428.5466,425.8707,427.313,23255.0
2022-03-02 11:45:00,450.53,450.91,449.44,449.64,6452.0,427.5028,427.8634,426.4685,426.6583,6452.0
2022-03-02 11:50:00,449.62,450.93,449.12,450.93,5861.0,426.6393,427.8824,426.1649,427.8824,5861.0
2022-03-02 11:55:00,451.11,452.09,451.02,452.09,9141.0,428.0532,428.9831,427.9678,428.9831,9141.0
2022-03-02 12:00:00,452.37,453.53,452.37,452.63,5678.0,429.2488,430.3495,429.2488,429.4955,5678.0
2022-03-02 12:05:00,452.09,453.12,451.79,452.22,6121.0,428.9831,429.9604,428.6984,429.1064,6121.0
2022-03-02 12:10:00,452.34,452.63,450.74,450.81,6070.0,429.2203,429.4955,427.7021,427.7685,6070.0
2022-03-02 12:15:00,451.33,451.85,450.18,451.28,3793.0,428.2619,428.7554,427.1707,428.2145,3793.0
2022-03-02 12:20:00,451.4,451.93,450.55,450.66,4104.0,428.3284,428.8313,427.5218,427.6262,4104.0
2022-03-02 12:25:00,450.63,452.86,450.36,452.18,7928.0,427.5977,429.7137,427.3415,429.0685,7928.0
2022-03-02 12:30:00,452.32,452.42,451.21,451.31,3799.0,429.2013,429.2962,428.1481,428.243,3799.0
2022-03-02 12:35:00,451.43,451.55,450.47,450.64,9926.0,428.3568,428.4707,427.4459,427.6072,9926.0
2022-03-02 12:40:00,450.47,450.99,450.33,450.86,3812.0,427.4459,427.9393,427.313,427.816,3812.0
2022-03-02 12:45:00,450.83,451.24,450.64,451.16,1951.0,427.7875,428.1765,427.6072,428.1006,1951.0
2022-03-02 12:50:00,451.29,452.03,450.65,451.79,5370.0,428.224,428.9262,427.6167,428.6984,5370.0
2022-03-02 12:55:00,451.88,451.89,451.2,451.56,2971.0,428.7838,428.7933,428.1386,428.4802,2971.0
2022-03-02 13:00:00,451.62,452.0,451.18,451.57,2561.0,428.5371,428.8977,428.1196,428.4897,2561.0
2022-03-02 13:05:00,451.15,451.37,450.58,451.37,6976.0,428.0911,428.2999,427.5503,428.2999,6976.0
2022-03-02 13:10:00,451.34,452.11,451.23,451.24,4730.0,428.2714,429.0021,428.167,428.1765,4730.0
2022-03-02 13:15:00,451.48,451.78,451.18,451.33,5400.0,428.4043,428.6889,428.1196,428.2619,5400.0
2022-03-02 13:20:00,451.18,452.21,451.18,452.2,3528.0,428.1196,429.097,428.1196,429.0875,3528.0
2022-03-02 13:25:00,451.44,452.46,451.43,451.95,4351.0,428.3663,429.3342,428.3568,428.8502,4351.0
2022-03-02 13:30:00,451.83,452.65,451.82,452.6,4399.0,428.7364,429.5145,428.7269,429.467,4399.0
2022-03-02 13:35:00,452.61,452.71,452.0,452.22,2900.0,429.4765,429.5714,428.8977,429.1064,2900.0
2022-03-02 13:40:00,452.38,453.37,452.02,453.16,4008.0,429.2583,430.1977,428.9167,429.9984,4008.0
2022-03-02 13:45:00,452.86,453.09,452.27,452.33,4590.0,429.7137,429.932,429.1539,429.2108,4590.0
2022-03-02 13:50:00,452.5,453.06,452.45,452.9,4560.0,429.3721,429.9035,429.3247,429.7517,4560.0
2022-03-02 13:55:00,452.56,453.86,452.56,453.46,4405.0,429.4291,430.6626,429.4291,430.2831,4405.0
2022-03-02 14:00:00,453.65,453.8,452.71,453.52,9994.0,430.4634,430.6057,429.5714,430.34,9994.0
2022-03-02 14:05:00,453.38,453.38,451.33,452.09,4643.0,430.2072,430.2072,428.2619,428.9831,4643.0
2022-03-02 14:10:00,452.24,452.47,451.64,452.34,3152.0,429.1254,429.3437,428.5561,429.2203,3152.0
2022-03-02 14:15:00,452.19,452.54,451.67,451.96,5414.0,429.078,429.4101,428.5846,428.8597,5414.0
2022-03-02 14:20:00,451.97,452.13,451.02,451.62,4501.0,428.8692,429.021,427.9678,428.5371,4501.0
2022-03-02 14:25:00,451.62,452.19,451.18,452.04,6224.0,428.5371,429.078,428.1196,428.9356,6224.0
2022-03-02 14:30:00,452.37,453.8,452.19,453.38,8440.0,429.2488,430.6057,429.078,430.2072,8440.0
2022-03-02 14:35:00,453.44,454.52,453.43,453.61,7209.0,430.2641,431.2889,430.2546,430.4254,7209.0
2022-03-02 14:40:00,453.36,453.36,452.55,453.04,2643.0,430.1882,430.1882,429.4196,429.8845,2643.0
2022-03-02 14:45:00,452.94,453.43,452.5,453.07,4527.0,429.7896,430.2546,429.3721,429.913,4527.0
2022-03-02 14:50:00,453.41,453.86,452.72,452.73,2700.0,430.2356,430.6626,429.5809,429.5904,2700.0
2022-03-02 14:55:00,452.75,452.93,452.12,452.8,6984.0,429.6094,429.7802,429.0116,429.6568,6984.0
2022-03-02 15:00:00,452.98,453.65,452.46,453.13,6650.0,429.8276,430.4634,429.3342,429.9699,6650.0
2022-03-02 15:05:00,453.21,453.47,452.2,452.2,6286.0,430.0458,430.2926,429.0875,429.0875,6286.0
2022-03-02 15:10:00,452.28,453.32,452.16,452.84,9210.0,429.1634,430.1502,429.0495,429.6948,9210.0
2022-03-02 15:15:00,452.84,453.69,452.41,453.34,12234.0,429.6948,430.5013,429.2867,430.1692,12234.0
2022-03-02 15:20:00,453.13,453.73,452.67,453.73,11219.0,429.9699,430.5393,429.5334,430.5393,11219.0
2022-03-02 15:25:00,453.87,454.56,453.46,454.47,15329.0,430.6721,431.3268,430.2831,431.2414,15329.0
2022-03-02 15:30:00,454.51,455.55,454.5,454.73,16594.0,431.2794,432.2662,431.2699,431.4882,16594.0
2022-03-02 15:35:00,454.64,454.73,453.74,454.25,15933.0,431.4028,431.4882,430.5488,431.0327,15933.0
2022-03-02 15:40:00,454.13,454.81,453.87,454.81,15639.0,430.9188,431.5641,430.6721,431.5641,15639.0
2022-03-02 15:45:00,454.85,455.61,454.79,455.18,21860.0,431.602,432.3232,431.5451,431.9152,21860.0
2022-03-02 15:50:00,455.56,455.89,455.06,455.13,24468.0,432.2757,432.5889,431.8013,431.8677,24468.0
2022-03-02 15:55:00,455.06,455.06,453.08,453.24,43680.0,431.8013,431.8013,429.9225,430.0743,43680.0
2022-03-03 09:30:00,452.4,455.09,450.0,451.03,32416.0,429.2772,431.8298,426.9999,427.9773,32416.0
2022-03-03 09:35:00,450.01,450.22,442.81,443.88,30917.0,427.0094,427.2087,420.1774,421.1927,30917.0
2022-03-03 09:40:00,444.37,448.77,442.61,446.5,37506.0,421.6577,425.8328,419.9876,423.6788,37506.0
2022-03-03 09:45:00,446.95,448.25,444.37,445.42,28828.0,424.1058,425.3394,421.6577,422.654,28828.0
2022-03-03 09:50:00,445.3,446.42,441.37,442.35,43092.0,422.5401,423.6029,418.811,419.7409,43092.0
2022-03-03 09:55:00,442.66,450.0,442.66,449.98,28041.0,420.0351,426.9999,420.0351,426.9809,28041.0
2022-03-03 10:00:00,450.19,450.19,443.23,443.23,21773.0,427.1802,427.1802,420.5759,420.5759,21773.0
2022-03-03 10:05:00,443.42,447.57,443.41,446.9,16932.0,420.7562,424.6941,420.7467,424.0584,16932.0
2022-03-03 10:10:00,447.31,448.13,445.75,447.1,37733.0,424.4474,425.2255,422.9671,424.2481,37733.0
2022-03-03 10:15:00,447.1,448.52,446.31,447.64,24956.0,424.2481,425.5956,423.4985,424.7605,24956.0
2022-03-03 10:20:00,448.03,449.03,447.9,448.49,7901.0,425.1306,426.0795,425.0072,425.5671,7901.0
2022-03-03 10:25:00,448.89,449.41,446.47,447.72,33844.0,425.9466,426.4401,423.6503,424.8364,33844.0
2022-03-03 10:30:00,447.72,451.18,447.52,449.46,27804.0,424.8364,428.1196,424.6467,426.4875,27804.0
2022-03-03 10:35:00,449.93,451.24,448.78,448.81,8679.0,426.9335,428.1765,425.8423,425.8707,8679.0
2022-03-03 10:40:00,448.47,450.1,448.33,449.45,8327.0,425.5481,427.0948,425.4153,426.478,8327.0
2022-03-03 10:45:00,449.14,449.23,447.69,448.5,3562.0,426.1839,426.2693,424.808,425.5766,3562.0
2022-03-03 10:50:00,448.65,448.98,447.46,447.73,4209.0,425.7189,426.032,424.5897,424.8459,4209.0
2022-03-03 10:55:00,447.86,447.86,445.92,447.08,4225.0,424.9693,424.9693,423.1284,424.2292,4225.0
2022-03-03 11:00:00,447.08,447.42,446.08,446.31,4038.0,424.2292,424.5518,423.2803,423.4985,4038.0
2022-03-03 11:05:00,446.56,446.95,445.3,445.39,15038.0,423.7357,424.1058,422.5401,422.6255,15038.0
2022-03-03 11:10:00,445.07,445.5,444.38,445.23,16738.0,422.3219,422.7299,421.6672,422.4737,16738.0
2022-03-03 11:15:00,445.08,445.75,444.89,445.6,2285.0,422.3314,422.9671,422.1511,422.8248,2285.0
2022-03-03 11:20:00,445.58,446.13,445.13,445.64,4799.0,422.8058,423.3277,422.3788,422.8628,4799.0
2022-03-03 11:25:00,445.48,446.96,445.47,446.26,8201.0,422.7109,424.1153,422.7014,423.4511,8201.0
2022-03-03 11:30:00,446.65,447.64,446.64,447.25,14048.0,423.8211,424.7605,423.8116,424.3905,14048.0
2022-03-03 11:35:00,447.4,448.18,447.1,447.83,4134.0,424.5328,425.2729,424.2481,424.9408,4134.0
2022-03-03 11:40:00,447.44,447.45,446.8,447.35,2600.0,424.5708,424.5802,423.9635,424.4854,2600.0
2022-03-03 11:45:00,447.76,448.71,447.57,448.38,2216.0,424.8744,425.7758,424.6941,425.4627,2216.0
2022-03-03 11:50:00,448.86,448.99,448.22,448.49,5562.0,425.9182,426.0415,425.3109,425.5671,5562.0
2022-03-03 11:55:00,448.42,449.15,448.41,448.64,3730.0,425.5007,426.1934,425.4912,425.7094,3730.0
2022-03-03 12:00:00,448.2,449.38,448.17,449.38,4027.0,425.2919,426.4116,425.2634,426.4116,4027.0
2022-03-03 12:05:00,449.37,451.24,449.1,451.14,4343.0,426.4021,428.1765,426.1459,428.0816,4343.0
2022-03-03 12:10:00,450.7,451.94,450.48,451.63,7690.0,427.6641,428.8408,427.4554,428.5466,7690.0
2022-03-03 12:15:00,451.24,452.64,451.24,452.46,2750.0,428.1765,429.505,428.1765,429.3342,2750.0
2022-03-03 12:20:00,452.21,452.21,451.79,452.02,2278.0,429.097,429.097,428.6984,428.9167,2278.0
2022-03-03 12:25:00,451.48,451.73,451.19,451.32,3477.0,428.4043,428.6415,428.1291,428.2524,3477.0
2022-03-03 12:30:00,451.12,452.29,450.04,451.22,33020.0,428.0627,429.1729,427.0379,428.1576,33020.0
2022-03-03 12:35:00,450.66,450.85,449.54,450.57,7630.0,427.6262,427.8065,426.5634,427.5408,7630.0
2022-03-03 12:40:00,450.74,451.48,450.29,450.66,5114.0,427.7021,428.4043,427.2751,427.6262,5114.0
2022-03-03 12:45:00,450.19,450.63,449.55,449.56,4647.0,427.1802,427.5977,426.5729,426.5824,4647.0
2022-03-03 12:50:00,449.8,450.35,449.0,449.2,3540.0,426.8101,427.332,426.051,426.2408,3540.0
2022-03-03 12:55:00,449.34,449.95,449.34,449.88,2349.0,426.3736,426.9525,426.3736,426.886,2349.0
2022-03-03 13:00:00,449.72,449.94,448.1,448.39,11930.0,426.7342,426.943,425.197,425.4722,11930.0
2022-03-03 13:05:00,448.42,448.52,446.84,446.99,7294.0,425.5007,425.5956,424.0014,424.1438,7294.0
2022-03-03 13:10:00,446.91,448.08,446.69,448.08,3119.0,424.0678,425.178,423.8591,425.178,3119.0
2022-03-03 13:15:00,447.98,448.88,447.89,448.57,3283.0,425.0832,425.9372,424.9978,425.643,3283.0
2022-03-03 13:20:00,448.68,449.46,448.68,449.4,1179.0,425.7474,426.4875,425.7474,426.4306,1179.0
2022-03-03 13:25:00,449.38,449.53,448.99,449.11,2416.0,426.4116,426.5539,426.0415,426.1554,2416.0
2022-03-03 13:30:00,449.21,449.33,448.32,448.73,3588.0,426.2503,426.3642,425.4058,425.7948,3588.0
2022-03-03 13:35:00,448.99,449.57,448.99,449.05,1000.0,426.0415,426.5919,426.0415,426.0985,1000.0
2022-03-03 13:40:00,448.92,450.1,448.92,449.51,4340.0,425.9751,427.0948,425.9751,426.535,4340.0
2022-03-03 13:45:00,449.78,449.88,449.44,449.83,4817.0,426.7912,426.886,426.4685,426.8386,4817.0
2022-03-03 13:50:00,450.1,450.6,449.92,450.31,3539.0,427.0948,427.5692,426.924,427.2941,3539.0
2022-03-03 13:55:00,450.32,450.61,449.17,449.57,20105.0,427.3036,427.5787,426.2123,426.5919,20105.0
2022-03-03 14:00:00,449.56,450.77,449.4,450.49,6743.0,426.5824,427.7306,426.4306,427.4649,6743.0
2022-03-03 14:05:00,450.34,450.42,449.56,449.61,4816.0,427.3225,427.3984,426.5824,426.6298,4816.0
2022-03-03 14:10:00,449.56,450.27,449.12,450.12,4759.0,426.5824,427.2561,426.1649,427.1138,4759.0
2022-03-03 14:15:00,450.22,450.53,449.91,450.17,5240.0,427.2087,427.5028,426.9145,427.1612,5240.0
2022-03-03 14:20:00,449.99,450.26,449.67,450.26,3449.0,426.9904,427.2466,426.6868,427.2466,3449.0
2022-03-03 14:25:00,450.13,450.16,449.19,449.42,4760.0,427.1233,427.1517,426.2313,426.4496,4760.0
2022-03-03 14:30:00,449.42,449.66,449.03,449.33,3185.0,426.4496,426.6773,426.0795,426.3642,3185.0
2022-03-03 14:35:00,449.44,450.21,449.44,449.84,5564.0,426.4685,427.1992,426.4685,426.8481,5564.0
2022-03-03 14:40:00,449.83,450.6,449.83,450.01,4517.0,426.8386,427.5692,426.8386,427.0094,4517.0
2022-03-03 14:45:00,450.02,450.18,449.33,449.43,3873.0,427.0189,427.1707,426.3642,426.459,3873.0
2022-03-03 14:50:00,449.23,449.23,448.33,448.49,4438.0,426.2693,426.2693,425.4153,425.5671,4438.0
2022-03-03 14:55:00,448.84,449.41,448.83,449.32,11071.0,425.8992,426.4401,425.8897,426.3547,11071.0
2022-03-03 15:00:00,449.22,450.08,449.09,449.1,4622.0,426.2598,427.0758,426.1364,426.1459,4622.0
2022-03-03 15:05:00,449.27,449.79,448.65,448.73,2825.0,426.3072,426.8006,425.7189,425.7948,2825.0
2022-03-03 15:10:00,448.65,449.55,448.52,449.55,4145.0,425.7189,426.5729,425.5956,426.5729,4145.0
2022-03-03 15:15:00,449.34,449.96,448.98,449.96,7320.0,426.3736,426.962,426.032,426.962,7320.0
2022-03-03 15:20:00,449.96,450.77,449.93,450.09,4838.0,426.962,427.7306,426.9335,427.0853,4838.0
2022-03-03 15:25:00,450.21,450.48,449.69,450.0,7208.0,427.1992,427.4554,426.7058,426.9999,7208.0
2022-03-03 15:30:00,449.97,449.97,449.26,449.57,5976.0,426.9714,426.9714,426.2977,426.5919,5976.0
2022-03-03 15:35:00,449.52,449.57,448.65,449.2,8500.0,426.5444,426.5919,425.7189,426.2408,8500.0
2022-03-03 15:40:00,449.21,449.51,448.84,448.88,7052.0,426.2503,426.535,425.8992,425.9372,7052.0
2022-03-03 15:45:00,448.72,450.75,448.5,450.75,27725.0,425.7853,427.7116,425.5766,427.7116,27725.0
2022-03-03 15:50:00,450.66,451.37,449.42,450.02,16909.0,427.6262,428.2999,426.4496,427.0189,16909.0
2022-03-03 15:55:00,450.02,450.36,449.11,449.67,32004.0,427.0189,427.3415,426.1554,426.6868,32004.0
2022-03-04 09:30:00,454.14,454.14,450.03,451.54,26216.0,430.9283,430.9283,427.0284,428.4612,26216.0
2022-03-04 09:35:00,451.66,453.06,451.65,452.0,4249.0,428.5751,429.9035,428.5656,428.8977,4249.0
2022-03-04 09:40:00,451.53,453.67,450.01,452.7,27460.0,428.4517,430.4823,427.0094,429.5619,27460.0
2022-03-04 09:45:00,453.31,453.73,451.82,452.9,20359.0,430.1407,430.5393,428.7269,429.7517,20359.0
2022-03-04 09:50:00,453.18,456.35,453.06,455.88,16309.0,430.0174,433.0254,429.9035,432.5794,16309.0
2022-03-04 09:55:00,455.62,455.7,453.47,455.07,8748.0,432.3327,432.4086,430.2926,431.8108,8748.0
2022-03-04 10:00:00,455.2,455.64,452.53,452.53,10426.0,431.9341,432.3516,429.4006,429.4006,10426.0
2022-03-04 10:05:00,452.55,452.98,451.79,452.21,8711.0,429.4196,429.8276,428.6984,429.097,8711.0
2022-03-04 10:10:00,452.23,453.93,452.23,453.38,8164.0,429.1159,430.729,429.1159,430.2072,8164.0
2022-03-04 10:15:00,453.17,454.69,453.17,454.69,7740.0,430.0079,431.4502,430.0079,431.4502,7740.0
2022-03-04 10:20:00,454.54,454.89,452.89,453.5,12008.0,431.3079,431.64,429.7422,430.321,12008.0
2022-03-04 10:25:00,453.46,454.15,453.32,454.14,4468.0,430.2831,430.9378,430.1502,430.9283,4468.0
2022-03-04 10:30:00,454.19,454.22,453.4,453.67,4100.0,430.9758,431.0042,430.2261,430.4823,4100.0
2022-03-04 10:35:00,453.76,453.99,452.45,452.88,5835.0,430.5677,430.786,429.3247,429.7327,5835.0
2022-03-04 10:40:00,452.95,454.25,452.41,452.49,6204.0,429.7991,431.0327,429.2867,429.3626,6204.0
2022-03-04 10:45:00,452.36,455.14,452.36,454.13,5723.0,429.2393,431.8772,429.2393,430.9188,5723.0
2022-03-04 10:50:00,454.31,456.76,454.18,456.75,10905.0,431.0896,433.4144,430.9663,433.4049,10905.0
2022-03-04 10:55:00,456.57,457.99,456.25,457.74,5787.0,433.2341,434.5815,432.9305,434.3443,5787.0
2022-03-04 11:00:00,457.94,459.67,457.83,458.48,12782.0,434.5341,436.1757,434.4297,435.0465,12782.0
2022-03-04 11:05:00,458.58,460.89,458.58,460.54,12371.0,435.1414,437.3333,435.1414,437.0012,12371.0
2022-03-04 11:10:00,460.38,460.38,457.62,459.18,43627.0,436.8494,436.8494,434.2304,435.7107,43627.0
2022-03-04 11:15:00,458.94,461.4,458.8,461.33,11383.0,435.483,437.8172,435.3501,437.7508,11383.0
2022-03-04 11:20:00,460.91,460.93,459.54,460.43,10078.0,437.3523,437.3713,436.0523,436.8968,10078.0
2022-03-04 11:25:00,460.19,460.9,460.19,460.54,4532.0,436.6691,437.3428,436.6691,437.0012,4532.0
2022-03-04 11:30:00,460.58,460.99,460.3,460.65,5052.0,437.0392,437.4282,436.7735,437.1056,5052.0
2022-03-04 11:35:00,460.58,461.22,459.81,460.7,8772.0,437.0392,437.6464,436.3085,437.153,8772.0
2022-03-04 11:40:00,460.71,460.71,459.5,459.5,20458.0,437.1625,437.1625,436.0144,436.0144,20458.0
2022-03-04 11:45:00,459.52,461.32,459.52,461.32,5875.0,436.0333,437.7413,436.0333,437.7413,5875.0
2022-03-04 11:50:00,461.32,463.9,460.97,463.66,13009.0,437.7413,440.1895,437.4092,439.9617,13009.0
2022-03-04 11:55:00,463.37,464.57,463.31,464.36,8990.0,439.6866,440.8252,439.6296,440.626,8990.0
2022-03-04 12:00:00,463.93,465.33,463.93,465.0,9620.0,440.2179,441.5464,440.2179,441.2332,9620.0
2022-03-04 12:05:00,464.89,465.53,464.2,465.23,8595.0,441.1289,441.7362,440.4741,441.4515,8595.0
2022-03-04 12:10:00,465.17,466.11,465.0,465.57,5341.0,441.3946,442.2865,441.2332,441.7741,5341.0
2022-03-04 12:15:00,465.6,465.83,464.15,464.15,6243.0,441.8026,442.0208,440.4267,440.4267,6243.0
2022-03-04 12:20:00,464.95,466.73,464.94,466.44,4436.0,441.1858,442.8748,441.1763,442.5996,4436.0
2022-03-04 12:25:00,466.07,466.92,466.07,466.55,6564.0,442.2486,443.0551,442.2486,442.704,6564.0
2022-03-04 12:30:00,466.6,466.6,465.3,465.93,5900.0,442.7515,442.7515,441.5179,442.1157,5900.0
2022-03-04 12:35:00,465.99,466.66,465.46,465.46,10149.0,442.1726,442.8084,441.6697,441.6697,10149.0
2022-03-04 12:40:00,465.3,465.84,465.19,465.42,6361.0,441.5179,442.0303,441.4135,441.6318,6361.0
2022-03-04 12:45:00,465.5,465.98,465.23,465.74,6661.0,441.7077,442.1632,441.4515,441.9354,6661.0
2022-03-04 12:50:00,465.86,467.29,465.69,466.21,9154.0,442.0493,443.4062,441.888,442.3814,9154.0
2022-03-04 12:55:00,466.38,468.39,466.35,468.39,12177.0,442.5427,444.45,442.5142,444.45,12177.0
2022-03-04 13:00:00,468.48,470.23,468.48,470.19,11037.0,444.5354,446.1959,444.5354,446.158,11037.0
2022-03-04 13:05:00,470.06,470.7,470.06,470.54,5253.0,446.0346,446.6419,446.0346,446.4901,5253.0
2022-03-04 13:10:00,470.67,471.18,470.33,470.85,7491.0,446.6134,447.0974,446.2908,446.7842,7491.0
2022-03-04 13:15:00,470.64,471.51,470.63,471.24,16497.0,446.585,447.4105,446.5755,447.1543,16497.0
2022-03-04 13:20:00,471.31,472.94,471.15,472.5,18624.0,447.2207,448.7674,447.0689,448.3499,18624.0
2022-03-04 13:25:00,472.25,472.85,470.68,472.4,42011.0,448.1127,448.682,446.6229,448.255,42011.0
2022-03-04 13:30:00,472.26,472.64,471.28,472.17,20783.0,448.1222,448.4827,447.1923,448.0368,20783.0
2022-03-04 13:35:00,472.21,472.37,470.9,472.08,14049.0,448.0747,448.2265,446.8317,447.9514,14049.0
2022-03-04 13:40:00,471.84,472.19,471.21,471.21,15963.0,447.7236,448.0557,447.1258,447.1258,15963.0
2022-03-04 13:45:00,471.23,472.16,471.04,472.16,11473.0,447.1448,448.0273,446.9645,448.0273,11473.0
2022-03-04 13:50:00,472.16,472.16,470.35,470.35,20535.0,448.0273,448.0273,446.3098,446.3098,20535.0
2022-03-04 13:55:00,470.54,471.04,470.5,470.62,9793.0,446.4901,446.9645,446.4521,446.566,9793.0
2022-03-04 14:00:00,470.73,471.14,470.0,470.64,7781.0,446.6704,447.0594,445.9777,446.585,7781.0
2022-03-04 14:05:00,470.89,471.4,470.83,471.13,8456.0,446.8222,447.3061,446.7653,447.0499,8456.0
2022-03-04 14:10:00,471.22,472.02,470.74,471.95,33496.0,447.1353,447.8944,446.6799,447.828,33496.0
2022-03-04 14:15:00,472.0,472.0,470.91,471.15,18272.0,447.8755,447.8755,446.8412,447.0689,18272.0
2022-03-04 14:20:00,470.97,471.32,470.73,470.87,9948.0,446.8981,447.2302,446.6704,446.8032,9948.0
2022-03-04 14:25:00,470.51,470.59,469.52,469.91,8485.0,446.4616,446.5375,445.5222,445.8923,8485.0
2022-03-04 14:30:00,469.76,470.58,469.67,470.51,10837.0,445.75,446.528,445.6646,446.4616,10837.0
2022-03-04 14:35:00,470.57,470.73,469.82,470.11,11661.0,446.5186,446.6704,445.8069,446.0821,11661.0
2022-03-04 14:40:00,470.07,470.07,469.52,469.59,5262.0,446.0441,446.0441,445.5222,445.5886,5262.0
2022-03-04 14:45:00,469.6,470.01,469.27,469.53,9864.0,445.5981,445.9872,445.285,445.5317,9864.0
2022-03-04 14:50:00,469.59,469.67,468.66,469.22,12658.0,445.5886,445.6646,444.7062,445.2376,12658.0
2022-03-04 14:55:00,469.2,469.4,467.79,468.03,7737.0,445.2186,445.4084,443.8806,444.1084,7737.0
2022-03-04 15:00:00,468.08,469.48,468.08,469.09,10328.0,444.1558,445.4843,444.1558,445.1142,10328.0
2022-03-04 15:05:00,469.1,469.59,468.5,468.7,7927.0,445.1237,445.5886,444.5544,444.7441,7927.0
2022-03-04 15:10:00,468.71,468.71,466.91,467.15,13274.0,444.7536,444.7536,443.0456,443.2734,13274.0
2022-03-04 15:15:00,467.31,467.72,466.98,467.12,5201.0,443.4252,443.8142,443.112,443.2449,5201.0
2022-03-04 15:20:00,467.0,468.06,466.73,467.92,7481.0,443.131,444.1368,442.8748,444.004,7481.0
2022-03-04 15:25:00,467.9,468.49,467.68,467.69,12343.0,443.985,444.5449,443.7763,443.7858,12343.0
2022-03-04 15:30:00,467.98,468.32,467.59,467.76,10297.0,444.0609,444.3836,443.6909,443.8522,10297.0
2022-03-04 15:35:00,467.87,468.16,467.61,467.81,15242.0,443.9566,444.2317,443.7098,443.8996,15242.0
2022-03-04 15:40:00,467.88,468.73,467.43,468.48,10745.0,443.966,444.7726,443.539,444.5354,10745.0
2022-03-04 15:45:00,468.57,469.08,467.79,468.0,15406.0,444.6208,445.1047,443.8806,444.0799,15406.0
2022-03-04 15:50:00,468.07,469.14,467.88,469.14,21420.0,444.1463,445.1616,443.966,445.1616,21420.0
2022-03-04 15:55:00,469.28,469.5,468.32,468.32,70682.0,445.2945,445.5032,444.3836,444.3836,70682.0
2022-03-07 09:30:00,472.42,474.99,471.95,474.21,84749.0,448.274,450.7126,447.828,449.9725,84749.0
2022-03-07 09:35:00,474.09,477.93,473.73,476.66,53008.0,449.8586,453.5024,449.517,452.2973,53008.0
2022-03-07 09:40:00,476.92,481.68,476.61,479.84,72602.0,452.544,457.0607,452.2498,455.3147,72602.0
2022-03-07 09:45:00,480.1,481.86,477.74,477.74,45694.0,455.5615,457.2315,453.3221,453.3221,45694.0
2022-03-07 09:50:00,477.86,480.93,476.57,480.19,37310.0,453.4359,456.349,452.2119,455.6469,37310.0
2022-03-07 09:55:00,480.94,483.64,480.01,480.63,50770.0,456.3585,458.9205,455.4761,456.0644,50770.0
2022-03-07 10:00:00,481.12,481.99,479.32,481.55,22541.0,456.5293,457.3549,454.8213,456.9373,22541.0
2022-03-07 10:05:00,481.48,487.77,481.08,486.97,56622.0,456.8709,462.8394,456.4914,462.0803,56622.0
2022-03-07 10:10:00,487.03,490.03,486.59,489.43,58967.0,462.1373,464.9839,461.7197,464.4146,58967.0
2022-03-07 10:15:00,489.46,490.27,487.98,489.53,21086.0,464.4431,465.2117,463.0387,464.5095,21086.0
2022-03-07 10:20:00,489.5,490.02,487.17,487.4,27823.0,464.481,464.9744,462.2701,462.4883,27823.0
2022-03-07 10:25:00,487.37,489.37,486.81,488.61,16103.0,462.4599,464.3577,461.9285,463.6365,16103.0
2022-03-07 10:30:00,488.53,490.83,487.6,488.41,34673.0,463.5606,465.743,462.6781,463.4467,34673.0
2022-03-07 10:35:00,488.42,488.42,485.31,486.06,28247.0,463.4562,463.4562,460.5052,461.2168,28247.0
2022-03-07 10:40:00,486.04,488.06,485.9,487.63,20843.0,461.1979,463.1146,461.065,462.7066,20843.0
2022-03-07 10:45:00,487.45,487.64,484.42,484.42,19329.0,462.5358,462.7161,459.6607,459.6607,19329.0
2022-03-07 10:50:00,484.53,484.81,482.85,482.96,19543.0,459.765,460.0307,458.1709,458.2753,19543.0
2022-03-07 10:55:00,482.95,483.14,480.8,480.98,18139.0,458.2658,458.4461,456.2257,456.3965,18139.0
2022-03-07 11:00:00,480.92,480.92,478.8,479.69,25502.0,456.3395,456.3395,454.3279,455.1724,25502.0
2022-03-07 11:05:00,479.73,482.61,479.11,482.06,21978.0,455.2104,457.9432,454.6221,457.4213,21978.0
2022-03-07 11:10:00,481.73,485.6,481.69,485.36,32535.0,457.1081,460.7803,457.0702,460.5526,32535.0
2022-03-07 11:15:00,485.12,485.2,482.01,482.01,8094.0,460.3249,460.4008,457.3738,457.3738,8094.0
2022-03-07 11:20:00,482.22,483.87,481.86,483.18,7708.0,457.5731,459.1388,457.2315,458.484,7708.0
2022-03-07 11:25:00,483.25,483.25,481.32,483.1,10499.0,458.5505,458.5505,456.7191,458.4081,10499.0
2022-03-07 11:30:00,483.22,483.86,482.6,483.73,7258.0,458.522,459.1293,457.9337,459.0059,7258.0
2022-03-07 11:35:00,483.46,484.27,481.27,481.27,5658.0,458.7497,459.5183,456.6717,456.6717,5658.0
2022-03-07 11:40:00,481.0,481.0,480.15,480.18,8740.0,456.4155,456.4155,455.6089,455.6374,8740.0
2022-03-07 11:45:00,480.14,482.0,479.33,480.81,12529.0,455.5994,457.3643,454.8308,456.2352,12529.0
2022-03-07 11:50:00,480.75,480.76,478.7,478.74,10704.0,456.1782,456.1877,454.233,454.271,10704.0
2022-03-07 11:55:00,479.01,480.23,478.46,480.23,10262.0,454.5272,455.6848,454.0053,455.6848,10262.0
2022-03-07 12:00:00,480.43,480.43,478.12,478.49,7271.0,455.8746,455.8746,453.6827,454.0337,7271.0
2022-03-07 12:05:00,478.12,478.91,478.07,478.91,6925.0,453.6827,454.4323,453.6352,454.4323,6925.0
2022-03-07 12:10:00,479.16,479.39,477.84,478.07,8165.0,454.6695,454.8877,453.417,453.6352,8165.0
2022-03-07 12:15:00,478.11,478.38,475.14,475.14,9357.0,453.6732,453.9294,450.855,450.855,9357.0
2022-03-07 12:20:00,475.39,475.43,473.34,473.96,9955.0,451.0922,451.1301,449.147,449.7353,9955.0
2022-03-07 12:25:00,473.68,475.87,473.43,475.31,5289.0,449.4696,451.5477,449.2324,451.0163,5289.0
2022-03-07 12:30:00,475.02,475.02,474.05,474.46,5216.0,450.7411,450.7411,449.8207,450.2097,5216.0
2022-03-07 12:35:00,474.08,475.16,473.91,474.46,5555.0,449.8491,450.8739,449.6878,450.2097,5555.0
2022-03-07 12:40:00,474.39,474.39,473.12,473.92,8634.0,450.1433,450.1433,448.9382,449.6973,8634.0
2022-03-07 12:45:00,473.87,474.16,472.67,474.01,12887.0,449.6499,449.9251,448.5112,449.7827,12887.0
2022-03-07 12:50:00,473.76,474.74,473.51,474.02,8250.0,449.5455,450.4754,449.3083,449.7922,8250.0
2022-03-07 12:55:00,473.8,475.56,473.14,475.56,4500.0,449.5835,451.2535,448.9572,451.2535,4500.0
2022-03-07 13:00:00,475.38,476.54,475.17,475.33,8532.0,451.0827,452.1834,450.8834,451.0353,8532.0
2022-03-07 13:05:00,475.73,475.95,475.04,475.43,5858.0,451.4148,451.6236,450.7601,451.1301,5858.0
2022-03-07 13:10:00,475.68,476.37,475.32,476.37,5705.0,451.3674,452.0221,451.0258,452.0221,5705.0
2022-03-07 13:15:00,476.25,477.9,476.05,477.29,12973.0,451.9082,453.4739,451.7185,452.8951,12973.0
2022-03-07 13:20:00,477.28,478.32,477.1,477.59,6035.0,452.8856,453.8724,452.7148,453.1797,6035.0
2022-03-07 13:25:00,477.22,479.26,477.18,478.1,7668.0,452.8287,454.7644,452.7907,453.6637,7668.0
2022-03-07 13:30:00,478.95,478.97,477.9,478.29,3704.0,454.4702,454.4892,453.4739,453.844,3704.0
2022-03-07 13:35:00,478.47,479.75,478.28,479.5,8138.0,454.0148,455.2293,453.8345,454.9921,8138.0
2022-03-07 13:40:00,478.8,478.8,477.5,478.06,6586.0,454.3279,454.3279,453.0943,453.6257,6586.0
2022-03-07 13:45:00,477.6,478.44,476.85,477.97,6760.0,453.1892,453.9863,452.4776,453.5403,6760.0
2022-03-07 13:50:00,478.13,478.57,477.3,478.32,4222.0,453.6921,454.1097,452.9046,453.8724,4222.0
2022-03-07 13:55:00,478.44,479.28,478.15,479.27,8986.0,453.9863,454.7834,453.7111,454.7739,8986.0
2022-03-07 14:00:00,479.33,481.51,479.33,480.99,10164.0,454.8308,456.8994,454.8308,456.406,10164.0
2022-03-07 14:05:00,480.99,482.21,479.95,480.24,44257.0,456.406,457.5636,455.4191,455.6943,44257.0
2022-03-07 14:10:00,479.86,482.03,479.71,482.02,12387.0,455.3337,457.3928,455.1914,457.3833,12387.0
2022-03-07 14:15:00,481.91,483.45,481.9,482.6,13899.0,457.2789,458.7402,457.2695,457.9337,13899.0
2022-03-07 14:20:00,482.4,482.59,481.12,481.33,6829.0,457.7439,457.9242,456.5293,456.7286,6829.0
2022-03-07 14:25:00,481.23,481.49,480.56,481.14,3895.0,456.6337,456.8804,455.9979,456.5483,3895.0
2022-03-07 14:30:00,481.42,482.91,481.29,482.76,9234.0,456.814,458.2278,456.6906,458.0855,9234.0
2022-03-07 14:35:00,482.58,484.38,482.58,484.38,15313.0,457.9147,459.6227,457.9147,459.6227,15313.0
2022-03-07 14:40:00,484.03,484.71,483.78,484.51,10681.0,459.2906,459.9358,459.0534,459.7461,10681.0
2022-03-07 14:45:00,484.46,485.28,484.31,485.0,17183.0,459.6986,460.4767,459.5563,460.211,17183.0
2022-03-07 14:50:00,485.0,485.15,483.78,483.91,12922.0,460.211,460.3533,459.0534,459.1767,12922.0
2022-03-07 14:55:00,483.8,486.27,483.79,484.68,54032.0,459.0723,461.4161,459.0629,459.9074,54032.0
2022-03-07 15:00:00,484.39,485.18,484.35,484.91,23610.0,459.6322,460.3818,459.5942,460.1256,23610.0
2022-03-07 15:05:00,484.95,485.09,483.34,483.69,14676.0,460.1636,460.2964,458.6359,458.968,14676.0
2022-03-07 15:10:00,483.58,483.58,482.1,482.42,19825.0,458.8636,458.8636,457.4592,457.7629,19825.0
2022-03-07 15:15:00,482.18,482.35,481.11,481.74,8784.0,457.5351,457.6965,456.5198,457.1176,8784.0
2022-03-07 15:20:00,481.74,482.0,480.43,480.82,19567.0,457.1176,457.3643,455.8746,456.2447,19567.0
2022-03-07 15:25:00,481.02,482.01,480.71,480.71,18868.0,456.4344,457.3738,456.1403,456.1403,18868.0
2022-03-07 15:30:00,480.6,480.6,479.02,480.07,44257.0,456.0359,456.0359,454.5367,455.533,44257.0
2022-03-07 15:35:00,480.22,480.29,479.1,479.1,12720.0,455.6753,455.7417,454.6126,454.6126,12720.0
2022-03-07 15:40:00,479.03,479.75,478.29,479.65,9393.0,454.5461,455.2293,453.844,455.1345,9393.0
2022-03-07 15:45:00,479.6,479.62,477.87,478.3,13895.0,455.087,455.106,453.4454,453.8535,13895.0
2022-03-07 15:50:00,478.31,478.89,476.83,477.78,21733.0,453.8629,454.4133,452.4586,453.36,21733.0
2022-03-07 15:55:00,477.69,479.58,477.66,477.95,40298.0,453.2746,455.068,453.2462,453.5213,40298.0
2022-03-08 09:30:00,476.16,477.79,473.31,476.2,55183.0,451.8228,453.3695,449.1185,451.8608,55183.0
2022-03-08 09:35:00,476.29,476.92,471.29,473.05,20424.0,451.9462,452.544,447.2017,448.8718,20424.0
2022-03-08 09:40:00,472.02,476.26,471.65,475.28,17313.0,447.8944,451.9177,447.5433,450.9878,17313.0
2022-03-08 09:45:00,474.56,476.9,472.94,472.95,15883.0,450.3046,452.525,448.7674,448.7769,15883.0
2022-03-08 09:50:00,472.88,475.47,472.7,474.25,30418.0,448.7105,451.1681,448.5397,450.0105,30418.0
2022-03-08 09:55:00,474.9,475.78,474.21,475.22,22211.0,450.6272,451.4623,449.9725,450.9309,22211.0
2022-03-08 10:00:00,474.85,476.31,472.87,474.32,12516.0,450.5798,451.9652,448.701,450.0769,12516.0
2022-03-08 10:05:00,473.97,473.97,468.0,468.0,24171.0,449.7448,449.7448,444.0799,444.0799,24171.0
2022-03-08 10:10:00,467.96,468.28,465.7,468.09,14486.0,444.042,444.3456,441.8975,444.1653,14486.0
2022-03-08 10:15:00,468.32,468.87,465.51,467.56,9641.0,444.3836,444.9054,441.7172,443.6624,9641.0
2022-03-08 10:20:00,467.18,468.42,466.08,466.99,15585.0,443.3018,444.4784,442.258,443.1215,15585.0
2022-03-08 10:25:00,467.15,470.1,467.15,469.45,18482.0,443.2734,446.0726,443.2734,445.4558,18482.0
2022-03-08 10:30:00,469.4,471.76,469.4,471.76,5857.0,445.4084,447.6477,445.4084,447.6477,5857.0
2022-03-08 10:35:00,471.88,472.41,469.49,470.43,11712.0,447.7616,448.2645,445.4938,446.3857,11712.0
2022-03-08 10:40:00,470.48,470.82,468.81,470.82,6777.0,446.4332,446.7558,444.8485,446.7558,6777.0
2022-03-08 10:45:00,470.37,470.98,469.1,469.32,13325.0,446.3288,446.9076,445.1237,445.3324,13325.0
2022-03-08 10:50:00,469.04,469.67,468.45,469.33,6686.0,445.0668,445.6646,444.5069,445.3419,6686.0
2022-03-08 10:55:00,468.94,470.07,468.1,470.06,5635.0,444.9719,446.0441,444.1748,446.0346,5635.0
2022-03-08 11:00:00,470.03,471.0,469.59,471.0,15676.0,446.0062,446.9266,445.5886,446.9266,15676.0
2022-03-08 11:05:00,470.81,471.24,470.29,470.89,12646.0,446.7463,447.1543,446.2529,446.8222,12646.0
2022-03-08 11:10:00,470.91,472.58,470.9,471.76,5477.0,446.8412,448.4258,446.8317,447.6477,5477.0
2022-03-08 11:15:00,471.93,473.1,471.08,472.81,26058.0,447.809,448.9192,447.0025,448.6441,26058.0
2022-03-08 11:20:00,472.85,474.06,472.29,472.29,6251.0,448.682,449.8302,448.1506,448.1506,6251.0
2022-03-08 11:25:00,472.79,473.46,472.11,472.63,7659.0,448.6251,449.2608,447.9798,448.4733,7659.0
2022-03-08 11:30:00,472.37,472.59,470.55,471.34,7367.0,448.2265,448.4353,446.4996,447.2492,7367.0
2022-03-08 11:35:00,471.41,471.41,469.0,469.35,10431.0,447.3156,447.3156,445.0288,445.3609,10431.0
2022-03-08 11:40:00,469.12,469.17,466.7,466.77,5848.0,445.1427,445.1901,442.8464,442.9128,5848.0
2022-03-08 11:45:00,466.73,466.73,462.84,463.57,17982.0,442.8748,442.8748,439.1836,439.8763,17982.0
2022-03-08 11:50:00,463.74,464.51,462.93,463.57,7078.0,440.0376,440.7683,439.269,439.8763,7078.0
2022-03-08 11:55:00,463.7,466.51,463.7,466.19,10221.0,439.9997,442.6661,439.9997,442.3624,10221.0
2022-03-08 12:00:00,466.26,466.31,462.85,463.03,13874.0,442.4288,442.4763,439.1931,439.3639,13874.0
2022-03-08 12:05:00,462.93,463.11,460.18,462.83,33845.0,439.269,439.4398,436.6596,439.1742,33845.0
2022-03-08 12:10:00,463.09,466.98,462.94,466.07,18279.0,439.4209,443.112,439.2785,442.2486,18279.0
2022-03-08 12:15:00,465.81,466.4,463.32,463.33,5754.0,442.0018,442.5617,439.6391,439.6486,5754.0
2022-03-08 12:20:00,463.06,463.08,458.0,459.1,17427.0,439.3924,439.4114,434.591,435.6348,17427.0
2022-03-08 12:25:00,459.49,460.9,458.18,460.05,15102.0,436.0049,437.3428,434.7618,436.5362,15102.0
2022-03-08 12:30:00,460.72,460.72,458.92,460.4,23840.0,437.172,437.172,435.464,436.8684,23840.0
2022-03-08 12:35:00,460.14,460.42,453.35,453.36,23472.0,436.6216,436.8873,430.1787,430.1882,23472.0
2022-03-08 12:40:00,453.53,454.15,450.55,453.0,26486.0,430.3495,430.9378,427.5218,429.8466,26486.0
2022-03-08 12:45:00,452.49,453.4,451.37,452.46,17531.0,429.3626,430.2261,428.2999,429.3342,17531.0
2022-03-08 12:50:00,451.94,454.94,451.54,454.5,19267.0,428.8408,431.6874,428.4612,431.2699,19267.0
2022-03-08 12:55:00,454.51,454.51,453.28,454.31,20754.0,431.2794,431.2794,430.1123,431.0896,20754.0
2022-03-08 13:00:00,454.05,455.36,453.58,454.31,15281.0,430.8429,432.086,430.3969,431.0896,15281.0
2022-03-08 13:05:00,454.32,455.96,454.31,455.87,21440.0,431.0991,432.6553,431.0896,432.5699,21440.0
2022-03-08 13:10:00,455.58,455.87,454.05,454.12,29475.0,432.2947,432.5699,430.8429,430.9093,29475.0
2022-03-08 13:15:00,454.01,454.5,452.44,453.06,9256.0,430.805,431.2699,429.3152,429.9035,9256.0
2022-03-08 13:20:00,453.0,453.01,452.0,452.85,21067.0,429.8466,429.8561,428.8977,429.7042,21067.0
2022-03-08 13:25:00,452.84,454.2,452.51,453.83,12703.0,429.6948,430.9852,429.3816,430.6342,12703.0
2022-03-08 13:30:00,453.85,456.89,453.39,456.18,12832.0,430.6531,433.5378,430.2166,432.864,12832.0
2022-03-08 13:35:00,455.79,456.56,455.51,455.97,6701.0,432.494,433.2246,432.2283,432.6648,6701.0
2022-03-08 13:40:00,455.82,456.07,454.37,454.55,19261.0,432.5224,432.7597,431.1466,431.3174,19261.0
2022-03-08 13:45:00,454.77,454.97,452.0,453.71,26189.0,431.5261,431.7159,428.8977,430.5203,26189.0
2022-03-08 13:50:00,453.56,455.52,453.28,454.95,13825.0,430.378,432.2378,430.1123,431.6969,13825.0
2022-03-08 13:55:00,455.05,456.41,455.05,455.95,9140.0,431.7918,433.0823,431.7918,432.6458,9140.0
2022-03-08 14:00:00,455.96,456.51,454.73,455.0,19517.0,432.6553,433.1772,431.4882,431.7444,19517.0
2022-03-08 14:05:00,454.82,455.51,453.67,455.49,11643.0,431.5736,432.2283,430.4823,432.2093,11643.0
2022-03-08 14:10:00,455.52,455.52,453.33,453.79,11310.0,432.2378,432.2378,430.1597,430.5962,11310.0
2022-03-08 14:15:00,453.49,455.58,453.17,454.31,13911.0,430.3115,432.2947,430.0079,431.0896,13911.0
2022-03-08 14:20:00,454.77,456.38,454.22,455.12,5138.0,431.5261,433.0538,431.0042,431.8582,5138.0
2022-03-08 14:25:00,455.04,457.08,455.03,457.08,10782.0,431.7823,433.718,431.7728,433.718,10782.0
2022-03-08 14:30:00,457.21,457.21,455.64,455.64,5484.0,433.8414,433.8414,432.3516,432.3516,5484.0
2022-03-08 14:35:00,456.23,456.81,455.55,456.37,3613.0,432.9115,433.4618,432.2662,433.0443,3613.0
2022-03-08 14:40:00,456.5,456.5,455.19,455.87,6968.0,433.1677,433.1677,431.9246,432.5699,6968.0
2022-03-08 14:45:00,456.27,456.89,455.24,455.66,20207.0,432.9494,433.5378,431.9721,432.3706,20207.0
2022-03-08 14:50:00,455.46,455.51,453.69,454.05,10083.0,432.1808,432.2283,430.5013,430.8429,10083.0
2022-03-08 14:55:00,453.89,454.69,453.35,453.55,13471.0,430.6911,431.4502,430.1787,430.3685,13471.0
2022-03-08 15:00:00,453.54,453.72,452.51,453.57,7197.0,430.359,430.5298,429.3816,430.3874,7197.0
2022-03-08 15:05:00,453.57,453.57,452.34,452.77,11162.0,430.3874,430.3874,429.2203,429.6283,11162.0
2022-03-08 15:10:00,452.76,454.11,452.39,453.75,8335.0,429.6188,430.8998,429.2678,430.5582,8335.0
2022-03-08 15:15:00,453.8,453.8,451.09,451.46,12575.0,430.6057,430.6057,428.0342,428.3853,12575.0
2022-03-08 15:20:00,451.27,451.35,450.05,451.23,10624.0,428.205,428.2809,427.0474,428.167,10624.0
2022-03-08 15:25:00,451.06,451.62,449.44,449.53,20250.0,428.0057,428.5371,426.4685,426.5539,20250.0
2022-03-08 15:30:00,449.55,449.81,448.42,448.93,29322.0,426.5729,426.8196,425.5007,425.9846,29322.0
2022-03-08 15:35:00,448.86,449.98,448.2,449.98,44074.0,425.9182,426.9809,425.2919,426.9809,44074.0
2022-03-08 15:40:00,449.96,451.59,449.96,451.16,16056.0,426.962,428.5086,426.962,428.1006,16056.0
2022-03-08 15:45:00,451.26,451.38,448.65,448.95,26282.0,428.1955,428.3094,425.7189,426.0036,26282.0
2022-03-08 15:50:00,448.9,450.54,448.76,449.99,64751.0,425.9561,427.5123,425.8233,426.9904,64751.0
2022-03-08 15:55:00,449.98,450.03,448.72,449.08,81836.0,426.9809,427.0284,425.7853,426.1269,81836.0
2022-03-09 09:30:00,441.52,442.53,437.45,439.59,40075.0,418.9533,419.9117,415.0914,417.122,40075.0
2022-03-09 09:35:00,439.03,444.21,438.78,444.21,31031.0,416.5906,421.5058,416.3534,421.5058,31031.0
2022-03-09 09:40:00,444.05,450.02,444.03,448.74,34795.0,421.354,427.0189,421.335,425.8043,34795.0
2022-03-09 09:45:00,448.91,449.06,444.53,446.38,10173.0,425.9656,426.108,421.8095,423.5649,10173.0
2022-03-09 09:50:00,447.02,449.27,446.66,449.27,4655.0,424.1722,426.3072,423.8306,426.3072,4655.0
2022-03-09 09:55:00,449.53,453.7,449.02,449.81,30856.0,426.5539,430.5108,426.07,426.8196,30856.0
2022-03-09 10:00:00,450.75,454.72,449.61,454.72,16010.0,427.7116,431.4787,426.6298,431.4787,16010.0
2022-03-09 10:05:00,454.5,456.84,453.47,456.26,12846.0,431.2699,433.4903,430.2926,432.94,12846.0
2022-03-09 10:10:00,456.28,456.52,454.29,455.94,10503.0,432.9589,433.1867,431.0706,432.6363,10503.0
2022-03-09 10:15:00,456.37,456.37,452.2,452.2,16306.0,433.0443,433.0443,429.0875,429.0875,16306.0
2022-03-09 10:20:00,451.49,453.81,451.49,453.63,8381.0,428.4138,430.6152,428.4138,430.4444,8381.0
2022-03-09 10:25:00,454.75,454.89,452.86,452.87,18766.0,431.5071,431.64,429.7137,429.7232,18766.0
2022-03-09 10:30:00,452.61,453.61,452.36,452.86,13539.0,429.4765,430.4254,429.2393,429.7137,13539.0
2022-03-09 10:35:00,453.63,454.15,450.59,451.01,8076.0,430.4444,430.9378,427.5598,427.9583,8076.0
2022-03-09 10:40:00,450.19,451.72,450.19,450.81,11659.0,427.1802,428.632,427.1802,427.7685,11659.0
2022-03-09 10:45:00,450.8,451.49,448.47,448.59,10845.0,427.759,428.4138,425.5481,425.662,10845.0
2022-03-09 10:50:00,448.51,449.36,446.73,449.36,22430.0,425.5861,426.3926,423.897,426.3926,22430.0
2022-03-09 10:55:00,449.65,450.66,449.24,450.38,5712.0,426.6678,427.6262,426.2788,427.3605,5712.0
2022-03-09 11:00:00,450.55,454.42,450.5,454.23,21115.0,427.5218,431.194,427.4744,431.0137,21115.0
2022-03-09 11:05:00,454.14,454.98,453.05,453.05,12997.0,430.9283,431.7254,429.894,429.894,12997.0
2022-03-09 11:10:00,452.77,454.39,452.2,452.95,21798.0,429.6283,431.1655,429.0875,429.7991,21798.0
2022-03-09 11:15:00,452.73,453.16,451.78,452.96,7096.0,429.5904,429.9984,428.6889,429.8086,7096.0
2022-03-09 11:20:00,453.57,454.11,453.37,453.77,12532.0,430.3874,430.8998,430.1977,430.5772,12532.0
2022-03-09 11:25:00,453.87,454.52,452.58,453.43,12461.0,430.6721,431.2889,429.448,430.2546,12461.0
2022-03-09 11:30:00,453.19,454.31,452.55,452.62,19365.0,430.0269,431.0896,429.4196,429.486,19365.0
2022-03-09 11:35:00,452.65,454.23,452.64,453.53,10063.0,429.5145,431.0137,429.505,430.3495,10063.0
2022-03-09 11:40:00,453.67,453.82,452.85,453.5,7236.0,430.4823,430.6247,429.7042,430.321,7236.0
2022-03-09 11:45:00,453.32,453.37,452.07,452.07,8987.0,430.1502,430.1977,428.9641,428.9641,8987.0
2022-03-09 11:50:00,452.0,453.27,451.57,452.6,4083.0,428.8977,430.1028,428.4897,429.467,4083.0
2022-03-09 11:55:00,452.67,453.61,452.39,452.68,9362.0,429.5334,430.4254,429.2678,429.5429,9362.0
2022-03-09 12:00:00,452.62,453.22,452.59,453.22,4480.0,429.486,430.0553,429.4575,430.0553,4480.0
2022-03-09 12:05:00,453.39,453.5,452.9,453.47,4030.0,430.2166,430.321,429.7517,430.2926,4030.0
2022-03-09 12:10:00,453.39,453.5,452.91,453.22,3974.0,430.2166,430.321,429.7612,430.0553,3974.0
2022-03-09 12:15:00,453.38,453.54,453.08,453.4,2997.0,430.2072,430.359,429.9225,430.2261,2997.0
2022-03-09 12:20:00,453.43,454.05,452.99,453.28,8297.0,430.2546,430.8429,429.8371,430.1123,8297.0
2022-03-09 12:25:00,453.41,453.51,451.95,451.99,3914.0,430.2356,430.3305,428.8502,428.8882,3914.0
2022-03-09 12:30:00,452.18,452.28,451.71,452.25,4145.0,429.0685,429.1634,428.6225,429.1349,4145.0
2022-03-09 12:35:00,451.85,451.86,450.4,451.08,3648.0,428.7554,428.7648,427.3795,428.0247,3648.0
2022-03-09 12:40:00,450.27,450.52,447.28,447.93,6101.0,427.2561,427.4933,424.4189,425.0357,6101.0
2022-03-09 12:45:00,447.8,447.8,445.98,446.27,14357.0,424.9124,424.9124,423.1854,423.4606,14357.0
2022-03-09 12:50:00,446.29,446.44,444.81,444.9,10802.0,423.4795,423.6219,422.0752,422.1606,10802.0
2022-03-09 12:55:00,445.29,447.86,445.19,447.76,8707.0,422.5306,424.9693,422.4358,424.8744,8707.0
2022-03-09 13:00:00,447.69,447.69,446.3,446.44,9047.0,424.808,424.808,423.489,423.6219,9047.0
2022-03-09 13:05:00,446.18,446.28,444.64,445.86,11288.0,423.3752,423.47,421.9139,423.0715,11288.0
2022-03-09 13:10:00,445.98,445.98,443.64,444.34,9857.0,423.1854,423.1854,420.965,421.6292,9857.0
2022-03-09 13:15:00,444.17,444.25,443.11,443.93,22409.0,421.4679,421.5438,420.4621,421.2402,22409.0
2022-03-09 13:20:00,444.21,445.87,444.21,445.73,6184.0,421.5058,423.081,421.5058,422.9482,6184.0
2022-03-09 13:25:00,445.6,446.02,445.4,445.55,8617.0,422.8248,423.2233,422.635,422.7774,8617.0
2022-03-09 13:30:00,445.41,447.37,444.66,446.17,6696.0,422.6445,424.5043,421.9328,423.3657,6696.0
2022-03-09 13:35:00,446.45,446.93,446.1,446.85,4156.0,423.6314,424.0868,423.2992,424.0109,4156.0
2022-03-09 13:40:00,446.99,448.03,446.67,448.03,4539.0,424.1438,425.1306,423.8401,425.1306,4539.0
2022-03-09 13:45:00,448.17,448.84,447.99,448.7,5038.0,425.2634,425.8992,425.0926,425.7664,5038.0
2022-03-09 13:50:00,448.54,448.54,447.41,447.55,7694.0,425.6145,425.6145,424.5423,424.6751,7694.0
2022-03-09 13:55:00,447.11,447.5,446.75,447.17,4462.0,424.2576,424.6277,423.916,424.3146,4462.0
2022-03-09 14:00:00,447.01,447.04,445.86,446.35,8900.0,424.1627,424.1912,423.0715,423.5365,8900.0
2022-03-09 14:05:00,446.35,446.44,444.67,444.92,9074.0,423.5365,423.6219,421.9423,422.1796,9074.0
2022-03-09 14:10:00,444.91,445.33,444.22,445.33,11389.0,422.1701,422.5686,421.5153,422.5686,11389.0
2022-03-09 14:15:00,445.39,445.46,444.17,444.32,6649.0,422.6255,422.692,421.4679,421.6102,6649.0
2022-03-09 14:20:00,444.39,444.45,443.91,444.06,7879.0,421.6766,421.7336,421.2212,421.3635,7879.0
2022-03-09 14:25:00,443.92,444.06,443.57,443.9,6292.0,421.2307,421.3635,420.8986,421.2117,6292.0
2022-03-09 14:30:00,443.97,444.54,443.49,444.5,8726.0,421.2781,421.819,420.8226,421.781,8726.0
2022-03-09 14:35:00,444.49,445.79,444.48,445.78,5860.0,421.7715,423.0051,421.762,422.9956,5860.0
2022-03-09 14:40:00,445.54,447.13,445.35,447.13,3625.0,422.7679,424.2766,422.5876,424.2766,3625.0
2022-03-09 14:45:00,447.63,448.01,447.14,447.44,17544.0,424.751,425.1116,424.2861,424.5708,17544.0
2022-03-09 14:50:00,447.33,450.21,447.11,450.1,14878.0,424.4664,427.1992,424.2576,427.0948,14878.0
2022-03-09 14:55:00,449.83,451.08,449.6,449.6,7171.0,426.8386,428.0247,426.6204,426.6204,7171.0
2022-03-09 15:00:00,449.74,450.13,449.61,449.96,6422.0,426.7532,427.1233,426.6298,426.962,6422.0
2022-03-09 15:05:00,450.06,450.62,449.66,450.59,5877.0,427.0568,427.5882,426.6773,427.5598,5877.0
2022-03-09 15:10:00,450.88,451.39,450.77,451.39,3950.0,427.8349,428.3189,427.7306,428.3189,3950.0
2022-03-09 15:15:00,451.58,451.75,451.27,451.51,4579.0,428.4992,428.6605,428.205,428.4327,4579.0
2022-03-09 15:20:00,451.5,452.18,451.49,452.1,7544.0,428.4232,429.0685,428.4138,428.9926,7544.0
2022-03-09 15:25:00,452.15,452.48,451.39,451.89,7963.0,429.04,429.3532,428.3189,428.7933,7963.0
2022-03-09 15:30:00,452.16,452.68,451.94,452.27,7912.0,429.0495,429.5429,428.8408,429.1539,7912.0
2022-03-09 15:35:00,452.19,452.19,450.83,451.15,7368.0,429.078,429.078,427.7875,428.0911,7368.0
2022-03-09 15:40:00,451.31,452.1,451.13,451.2,7673.0,428.243,428.9926,428.0722,428.1386,7673.0
2022-03-09 15:45:00,451.28,451.59,450.28,450.69,9349.0,428.2145,428.5086,427.2656,427.6546,9349.0
2022-03-09 15:50:00,450.67,451.03,449.5,451.03,41481.0,427.6357,427.9773,426.5255,427.9773,41481.0
2022-03-09 15:55:00,450.78,450.95,449.13,449.92,49160.0,427.74,427.9014,426.1744,426.924,49160.0
2022-03-10 09:30:00,450.49,463.12,450.49,460.93,48999.0,427.4649,439.4493,427.4649,437.3713,48999.0
2022-03-10 09:35:00,460.75,460.75,454.81,455.88,12305.0,437.2005,437.2005,431.5641,432.5794,12305.0
2022-03-10 09:40:00,456.66,458.32,456.01,456.17,18951.0,433.3195,434.8947,432.7027,432.8546,18951.0
2022-03-10 09:45:00,456.43,460.11,456.43,458.52,30150.0,433.1013,436.5932,433.1013,435.0844,30150.0
2022-03-10 09:50:00,459.43,462.18,458.97,461.45,22496.0,435.9479,438.5574,435.5114,437.8647,22496.0
2022-03-10 09:55:00,461.03,461.62,458.79,458.79,16580.0,437.4662,438.026,435.3406,435.3406,16580.0
2022-03-10 10:00:00,460.57,460.68,456.02,457.13,12080.0,437.0297,437.134,432.7122,433.7655,12080.0
2022-03-10 10:05:00,457.21,458.36,456.1,456.66,5876.0,433.8414,434.9326,432.7881,433.3195,5876.0
2022-03-10 10:10:00,456.6,456.6,452.49,452.95,12419.0,433.2626,433.2626,429.3626,429.7991,12419.0
2022-03-10 10:15:00,453.46,453.47,449.39,451.74,34092.0,430.2831,430.2926,426.4211,428.651,34092.0
2022-03-10 10:20:00,451.59,454.67,451.59,454.64,5154.0,428.5086,431.4312,428.5086,431.4028,5154.0
2022-03-10 10:25:00,454.74,455.63,453.57,453.83,8606.0,431.4976,432.3422,430.3874,430.6342,8606.0
2022-03-10 10:30:00,453.41,453.95,452.55,452.63,5361.0,430.2356,430.748,429.4196,429.4955,5361.0
2022-03-10 10:35:00,452.55,452.59,449.36,450.92,16386.0,429.4196,429.4575,426.3926,427.8729,16386.0
2022-03-10 10:40:00,450.84,450.96,449.83,450.11,8236.0,427.797,427.9108,426.8386,427.1043,8236.0
2022-03-10 10:45:00,450.37,450.4,449.14,449.56,8521.0,427.351,427.3795,426.1839,426.5824,8521.0
2022-03-10 10:50:00,449.68,450.43,448.3,448.3,5176.0,426.6963,427.4079,425.3868,425.3868,5176.0
2022-03-10 10:55:00,448.85,449.01,447.78,448.73,6083.0,425.9087,426.0605,424.8934,425.7948,6083.0
2022-03-10 11:00:00,448.59,449.0,447.0,447.33,5560.0,425.662,426.051,424.1532,424.4664,5560.0
2022-03-10 11:05:00,447.67,450.64,447.67,449.19,5430.0,424.789,427.6072,424.789,426.2313,5430.0
2022-03-10 11:10:00,448.93,449.58,448.35,448.35,1801.0,425.9846,426.6014,425.4342,425.4342,1801.0
2022-03-10 11:15:00,448.74,448.76,447.11,447.24,7821.0,425.8043,425.8233,424.2576,424.381,7821.0
2022-03-10 11:20:00,447.08,447.39,445.19,446.75,16837.0,424.2292,424.5233,422.4358,423.916,16837.0
2022-03-10 11:25:00,446.74,447.69,445.42,445.87,5257.0,423.9065,424.808,422.654,423.081,5257.0
2022-03-10 11:30:00,445.62,446.58,445.44,446.28,6784.0,422.8438,423.7547,422.673,423.47,6784.0
2022-03-10 11:35:00,446.44,446.61,445.23,445.46,10488.0,423.6219,423.7832,422.4737,422.692,10488.0
2022-03-10 11:40:00,445.55,445.81,444.35,445.81,8724.0,422.7774,423.0241,421.6387,423.0241,8724.0
2022-03-10 11:45:00,445.69,447.73,445.69,447.72,7621.0,422.9102,424.8459,422.9102,424.8364,7621.0
2022-03-10 11:50:00,447.82,447.87,447.27,447.87,2976.0,424.9313,424.9788,424.4094,424.9788,2976.0
2022-03-10 11:55:00,448.04,449.63,447.74,449.63,2685.0,425.1401,426.6488,424.8554,426.6488,2685.0
2022-03-10 12:00:00,449.6,450.22,449.45,450.22,2279.0,426.6204,427.2087,426.478,427.2087,2279.0
2022-03-10 12:05:00,450.38,450.52,449.64,450.13,1925.0,427.3605,427.4933,426.6583,427.1233,1925.0
2022-03-10 12:10:00,450.49,451.23,450.49,450.93,2671.0,427.4649,428.167,427.4649,427.8824,2671.0
2022-03-10 12:15:00,451.22,451.55,450.29,450.6,3153.0,428.1576,428.4707,427.2751,427.5692,3153.0
2022-03-10 12:20:00,450.33,450.9,450.28,450.9,1134.0,427.313,427.8539,427.2656,427.8539,1134.0
2022-03-10 12:25:00,451.33,451.7,450.85,451.65,3073.0,428.2619,428.613,427.8065,428.5656,3073.0
2022-03-10 12:30:00,451.61,451.94,451.07,451.66,3673.0,428.5276,428.8408,428.0152,428.5751,3673.0
2022-03-10 12:35:00,451.62,451.62,450.54,450.55,3385.0,428.5371,428.5371,427.5123,427.5218,3385.0
2022-03-10 12:40:00,450.07,450.07,448.2,448.88,4639.0,427.0663,427.0663,425.2919,425.9372,4639.0
2022-03-10 12:45:00,448.19,448.48,447.52,448.1,5120.0,425.2824,425.5576,424.6467,425.197,5120.0
2022-03-10 12:50:00,448.28,448.28,447.87,448.02,3036.0,425.3678,425.3678,424.9788,425.1211,3036.0
2022-03-10 12:55:00,448.15,448.32,446.89,447.09,5358.0,425.2445,425.4058,424.0489,424.2386,5358.0
2022-03-10 13:00:00,447.16,447.88,447.15,447.56,5632.0,424.3051,424.9883,424.2956,424.6846,5632.0
2022-03-10 13:05:00,447.48,448.2,447.42,448.2,4396.0,424.6087,425.2919,424.5518,425.2919,4396.0
2022-03-10 13:10:00,448.17,448.71,447.45,447.45,2436.0,425.2634,425.7758,424.5802,424.5802,2436.0
2022-03-10 13:15:00,447.11,448.0,447.1,447.33,4752.0,424.2576,425.1021,424.2481,424.4664,4752.0
2022-03-10 13:20:00,447.56,447.77,446.39,446.78,5729.0,424.6846,424.8839,423.5744,423.9445,5729.0
2022-03-10 13:25:00,446.94,447.78,446.43,447.14,10972.0,424.0963,424.8934,423.6124,424.2861,10972.0
2022-03-10 13:30:00,447.18,447.33,445.61,446.06,7549.0,424.324,424.4664,422.8343,423.2613,7549.0
2022-03-10 13:35:00,445.97,447.28,445.68,446.46,7175.0,423.1759,424.4189,422.9007,423.6408,7175.0
2022-03-10 13:40:00,446.46,447.04,446.25,447.04,2570.0,423.6408,424.1912,423.4416,424.1912,2570.0
2022-03-10 13:45:00,447.04,447.67,446.97,447.62,5080.0,424.1912,424.789,424.1248,424.7416,5080.0
2022-03-10 13:50:00,447.37,447.37,445.64,446.14,9444.0,424.5043,424.5043,422.8628,423.3372,9444.0
2022-03-10 13:55:00,446.15,447.46,445.62,447.31,6085.0,423.3467,424.5897,422.8438,424.4474,6085.0
2022-03-10 14:00:00,447.19,447.36,446.57,446.57,5101.0,424.3335,424.4948,423.7452,423.7452,5101.0
2022-03-10 14:05:00,446.64,446.68,446.14,446.4,3084.0,423.8116,423.8496,423.3372,423.5839,3084.0
2022-03-10 14:10:00,446.61,447.23,446.39,446.8,7091.0,423.7832,424.3715,423.5744,423.9635,7091.0
2022-03-10 14:15:00,446.8,447.06,446.35,446.7,5312.0,423.9635,424.2102,423.5365,423.8686,5312.0
2022-03-10 14:20:00,446.72,446.72,446.22,446.31,3283.0,423.8876,423.8876,423.4131,423.4985,3283.0
2022-03-10 14:25:00,446.3,446.46,445.2,445.21,4900.0,423.489,423.6408,422.4452,422.4547,4900.0
2022-03-10 14:30:00,445.26,445.42,442.42,442.55,23746.0,422.5022,422.654,419.8073,419.9307,23746.0
2022-03-10 14:35:00,442.48,443.03,441.83,442.06,23963.0,419.8643,420.3862,419.2475,419.4657,23963.0
2022-03-10 14:40:00,442.19,444.07,442.18,443.92,14184.0,419.5891,421.373,419.5796,421.2307,14184.0
2022-03-10 14:45:00,443.94,444.45,443.66,444.43,7557.0,421.2496,421.7336,420.984,421.7146,7557.0
2022-03-10 14:50:00,444.0,444.59,443.55,444.46,2300.0,421.3066,421.8664,420.8796,421.7431,2300.0
2022-03-10 14:55:00,444.64,445.2,444.29,444.95,7794.0,421.9139,422.4452,421.5818,422.208,7794.0
2022-03-10 15:00:00,444.81,445.27,444.6,444.7,3333.0,422.0752,422.5117,421.8759,421.9708,3333.0
2022-03-10 15:05:00,444.82,445.0,443.33,444.03,8462.0,422.0847,422.2555,420.6708,421.335,8462.0
2022-03-10 15:10:00,444.08,444.33,443.92,444.06,8329.0,421.3825,421.6197,421.2307,421.3635,8329.0
2022-03-10 15:15:00,444.24,444.24,443.0,443.77,9673.0,421.5343,421.5343,420.3577,421.0883,9673.0
2022-03-10 15:20:00,443.86,444.06,442.81,443.19,14009.0,421.1737,421.3635,420.1774,420.538,14009.0
2022-03-10 15:25:00,443.4,443.79,443.13,443.63,15493.0,420.7372,421.1073,420.481,420.9555,15493.0
2022-03-10 15:30:00,443.52,443.61,442.28,442.8,8638.0,420.8511,420.9365,419.6745,420.1679,8638.0
2022-03-10 15:35:00,442.84,444.13,442.78,444.13,12584.0,420.2059,421.4299,420.1489,421.4299,12584.0
2022-03-10 15:40:00,444.06,444.67,443.55,444.67,10978.0,421.3635,421.9423,420.8796,421.9423,10978.0
2022-03-10 15:45:00,444.63,445.77,444.39,445.39,23827.0,421.9044,422.9861,421.6766,422.6255,23827.0
2022-03-10 15:50:00,445.76,446.07,444.76,444.91,22858.0,422.9766,423.2708,422.0277,422.1701,22858.0
2022-03-10 15:55:00,445.04,445.57,444.44,444.63,66563.0,422.2934,422.7963,421.7241,421.9044,66563.0
2022-03-11 09:30:00,447.68,447.68,443.04,445.0,23801.0,424.7985,424.7985,420.3956,422.2555,23801.0
2022-03-11 09:35:00,444.85,449.8,444.84,449.31,35576.0,422.1131,426.8101,422.1036,426.3452,35576.0
2022-03-11 09:40:00,449.86,449.86,448.05,448.55,7394.0,426.8671,426.8671,425.1496,425.624,7394.0
2022-03-11 09:45:00,448.26,448.64,446.34,448.62,2210.0,425.3488,425.7094,423.527,425.6904,2210.0
2022-03-11 09:50:00,448.21,448.21,446.1,447.87,2902.0,425.3014,425.3014,423.2992,424.9788,2902.0
2022-03-11 09:55:00,448.22,448.45,446.48,447.35,19868.0,425.3109,425.5291,423.6598,424.4854,19868.0
2022-03-11 10:00:00,446.97,448.47,445.24,448.12,13387.0,424.1248,425.5481,422.4832,425.216,13387.0
2022-03-11 10:05:00,448.13,449.61,444.58,445.5,26286.0,425.2255,426.6298,421.8569,422.7299,26286.0
2022-03-11 10:10:00,445.56,446.36,444.97,445.04,9221.0,422.7868,423.546,422.227,422.2934,9221.0
2022-03-11 10:15:00,445.0,446.48,444.35,444.99,11105.0,422.2555,423.6598,421.6387,422.246,11105.0
2022-03-11 10:20:00,444.84,444.84,443.63,444.42,3916.0,422.1036,422.1036,420.9555,421.7051,3916.0
2022-03-11 10:25:00,443.98,444.17,443.46,443.82,4818.0,421.2876,421.4679,420.7942,421.1358,4818.0
2022-03-11 10:30:00,444.86,444.97,444.18,444.18,1508.0,422.1226,422.227,421.4774,421.4774,1508.0
2022-03-11 10:35:00,444.06,444.95,444.04,444.67,3157.0,421.3635,422.208,421.3445,421.9423,3157.0
2022-03-11 10:40:00,444.96,446.32,444.25,444.36,24435.0,422.2175,423.508,421.5438,421.6482,24435.0
2022-03-11 10:45:00,444.11,445.37,443.82,444.47,2725.0,421.411,422.6066,421.1358,421.7526,2725.0
2022-03-11 10:50:00,444.76,445.42,444.76,445.02,6585.0,422.0277,422.654,422.0277,422.2744,6585.0
2022-03-11 10:55:00,445.19,447.35,445.18,446.71,8310.0,422.4358,424.4854,422.4263,423.8781,8310.0
2022-03-11 11:00:00,446.69,447.58,446.47,446.54,2835.0,423.8591,424.7036,423.6503,423.7168,2835.0
2022-03-11 11:05:00,446.84,446.84,445.76,445.94,19940.0,424.0014,424.0014,422.9766,423.1474,19940.0
2022-03-11 11:10:00,445.92,446.2,445.62,445.62,2258.0,423.1284,423.3941,422.8438,422.8438,2258.0
2022-03-11 11:15:00,445.56,445.69,445.17,445.17,4119.0,422.7868,422.9102,422.4168,422.4168,4119.0
2022-03-11 11:20:00,445.27,445.67,445.27,445.51,1285.0,422.5117,422.8912,422.5117,422.7394,1285.0
2022-03-11 11:25:00,445.12,445.12,443.92,444.15,6566.0,422.3693,422.3693,421.2307,421.4489,6566.0
2022-03-11 11:30:00,444.43,445.51,444.43,444.97,3226.0,421.7146,422.7394,421.7146,422.227,3226.0
2022-03-11 11:35:00,444.94,445.25,444.78,445.19,1875.0,422.1985,422.4927,422.0467,422.4358,1875.0
2022-03-11 11:40:00,445.06,445.77,444.42,445.21,4811.0,422.3124,422.9861,421.7051,422.4547,4811.0
2022-03-11 11:45:00,445.11,445.27,443.6,444.23,12800.0,422.3598,422.5117,420.927,421.5248,12800.0
2022-03-11 11:50:00,443.87,444.11,443.09,443.19,3673.0,421.1832,421.411,420.4431,420.538,3673.0
2022-03-11 11:55:00,443.09,444.25,443.08,443.89,2835.0,420.4431,421.5438,420.4336,421.2022,2835.0
2022-03-11 12:00:00,443.33,443.76,443.16,443.64,1006.0,420.6708,421.0788,420.5095,420.965,1006.0
2022-03-11 12:05:00,443.43,443.73,442.9,443.29,3122.0,420.7657,421.0504,420.2628,420.6329,3122.0
2022-03-11 12:10:00,443.52,443.61,442.98,443.43,4512.0,420.8511,420.9365,420.3387,420.7657,4512.0
2022-03-11 12:15:00,443.49,443.49,443.22,443.43,1101.0,420.8226,420.8226,420.5664,420.7657,1101.0
2022-03-11 12:20:00,443.4,443.99,443.29,443.32,4019.0,420.7372,421.2971,420.6329,420.6613,4019.0
2022-03-11 12:25:00,442.97,442.97,442.55,442.88,1195.0,420.3292,420.3292,419.9307,420.2438,1195.0
2022-03-11 12:30:00,442.89,443.27,442.22,442.22,5263.0,420.2533,420.6139,419.6176,419.6176,5263.0
2022-03-11 12:35:00,442.09,442.49,442.09,442.36,1317.0,419.4942,419.8738,419.4942,419.7504,1317.0
2022-03-11 12:40:00,442.34,443.07,442.34,442.41,1648.0,419.7314,420.4241,419.7314,419.7978,1648.0
2022-03-11 12:45:00,442.5,442.85,442.22,442.77,1807.0,419.8832,420.2154,419.6176,420.1394,1807.0
2022-03-11 12:50:00,442.74,443.25,442.31,443.25,9500.0,420.111,420.5949,419.703,420.5949,9500.0
2022-03-11 12:55:00,442.82,442.96,442.38,442.9,4852.0,420.1869,420.3197,419.7694,420.2628,4852.0
2022-03-11 13:00:00,442.86,443.64,442.8,442.89,4690.0,420.2248,420.965,420.1679,420.2533,4690.0
2022-03-11 13:05:00,442.96,443.62,442.86,442.86,6192.0,420.3197,420.946,420.2248,420.2248,6192.0
2022-03-11 13:10:00,442.8,443.29,442.62,443.02,9699.0,420.1679,420.6329,419.9971,420.3767,9699.0
2022-03-11 13:15:00,442.83,443.86,442.66,443.86,10168.0,420.1964,421.1737,420.0351,421.1737,10168.0
2022-03-11 13:20:00,443.98,444.46,443.54,444.01,3490.0,421.2876,421.7431,420.8701,421.3161,3490.0
2022-03-11 13:25:00,444.0,444.31,443.95,443.95,1328.0,421.3066,421.6007,421.2591,421.2591,1328.0
2022-03-11 13:30:00,444.11,444.26,443.85,443.86,1600.0,421.411,421.5533,421.1642,421.1737,1600.0
2022-03-11 13:35:00,443.96,444.36,443.96,444.19,8097.0,421.2686,421.6482,421.2686,421.4869,8097.0
2022-03-11 13:40:00,444.09,444.15,443.83,443.84,1203.0,421.392,421.4489,421.1453,421.1548,1203.0
2022-03-11 13:45:00,443.72,444.98,443.72,444.77,3924.0,421.0409,422.2365,421.0409,422.0372,3924.0
2022-03-11 13:50:00,445.01,445.01,443.53,444.23,5131.0,422.265,422.265,420.8606,421.5248,5131.0
2022-03-11 13:55:00,443.86,444.24,443.69,444.05,1802.0,421.1737,421.5343,421.0124,421.354,1802.0
2022-03-11 14:00:00,444.01,444.93,444.01,444.71,3896.0,421.3161,422.189,421.3161,421.9803,3896.0
2022-03-11 14:05:00,444.72,445.3,444.44,444.84,5079.0,421.9898,422.5401,421.7241,422.1036,5079.0
2022-03-11 14:10:00,444.41,444.64,443.78,444.04,3315.0,421.6956,421.9139,421.0978,421.3445,3315.0
2022-03-11 14:15:00,444.1,444.11,443.21,443.55,8684.0,421.4015,421.411,420.557,420.8796,8684.0
2022-03-11 14:20:00,443.8,444.21,443.73,443.88,2000.0,421.1168,421.5058,421.0504,421.1927,2000.0
2022-03-11 14:25:00,443.64,443.77,443.16,443.63,12106.0,420.965,421.0883,420.5095,420.9555,12106.0
2022-03-11 14:30:00,443.48,443.48,442.81,443.2,5964.0,420.8132,420.8132,420.1774,420.5475,5964.0
2022-03-11 14:35:00,443.07,443.07,442.21,442.21,3586.0,420.4241,420.4241,419.6081,419.6081,3586.0
2022-03-11 14:40:00,441.91,442.02,441.53,441.58,3874.0,419.3234,419.4278,418.9628,419.0103,3874.0
2022-03-11 14:45:00,441.42,441.76,440.98,441.24,6148.0,418.8584,419.1811,418.4409,418.6876,6148.0
2022-03-11 14:50:00,441.15,441.43,441.05,441.17,7706.0,418.6022,418.8679,418.5074,418.6212,7706.0
2022-03-11 14:55:00,441.3,441.3,440.68,440.99,10166.0,418.7446,418.7446,418.1563,418.4504,10166.0
2022-03-11 15:00:00,440.81,440.81,440.22,440.28,4969.0,418.2796,418.2796,417.7198,417.7767,4969.0
2022-03-11 15:05:00,440.3,440.99,440.24,440.59,6558.0,417.7957,418.4504,417.7388,418.0709,6558.0
2022-03-11 15:10:00,440.73,440.94,440.54,440.68,4485.0,418.2037,418.403,418.0234,418.1563,4485.0
2022-03-11 15:15:00,440.77,441.98,440.77,441.7,3905.0,418.2417,419.3898,418.2417,419.1241,3905.0
2022-03-11 15:20:00,441.41,441.98,441.24,441.79,5341.0,418.849,419.3898,418.6876,419.2095,5341.0
2022-03-11 15:25:00,441.54,441.98,440.76,440.76,6549.0,418.9723,419.3898,418.2322,418.2322,6549.0
2022-03-11 15:30:00,440.64,440.64,439.56,439.57,9830.0,418.1183,418.1183,417.0935,417.103,9830.0
2022-03-11 15:35:00,439.63,439.64,438.85,438.86,13978.0,417.1599,417.1694,416.4198,416.4293,13978.0
2022-03-11 15:40:00,438.72,439.31,438.3,439.0,15629.0,416.2964,416.8563,415.8979,416.5621,15629.0
2022-03-11 15:45:00,439.0,439.35,437.68,437.86,28975.0,416.5621,416.8942,415.3096,415.4804,28975.0
2022-03-11 15:50:00,437.86,438.05,437.27,437.87,32338.0,415.4804,415.6607,414.9206,415.4899,32338.0
2022-03-11 15:55:00,438.47,438.53,435.69,436.0,98152.0,416.0592,416.1162,413.4213,413.7155,98152.0
2022-03-14 09:30:00,439.3,439.3,432.0,434.0,21981.0,416.8468,416.8468,409.9199,411.8177,21981.0
2022-03-14 09:35:00,433.22,434.53,432.26,434.2,7594.0,411.0776,412.3206,410.1666,412.0075,7594.0
2022-03-14 09:40:00,433.4,435.01,431.22,434.45,7853.0,411.2484,412.7761,409.1798,412.2447,7853.0
2022-03-14 09:45:00,433.61,433.9,432.01,433.07,4262.0,411.4476,411.7228,409.9294,410.9352,4262.0
2022-03-14 09:50:00,432.83,434.4,432.2,433.01,10095.0,410.7075,412.1972,410.1097,410.8783,10095.0
2022-03-14 09:55:00,433.7,436.83,433.7,435.31,5109.0,411.533,414.503,411.533,413.0607,5109.0
2022-03-14 10:00:00,435.79,437.71,435.41,437.06,6840.0,413.5162,415.3381,413.1556,414.7213,6840.0
2022-03-14 10:05:00,436.9,438.92,436.6,438.64,4158.0,414.5695,416.4862,414.2848,416.2205,4158.0
2022-03-14 10:10:00,438.71,438.71,437.65,437.65,3569.0,416.287,416.287,415.2811,415.2811,3569.0
2022-03-14 10:15:00,437.96,439.36,437.66,438.19,3633.0,415.5753,416.9037,415.2906,415.7935,3633.0
2022-03-14 10:20:00,438.43,440.89,438.33,440.7,8847.0,416.0213,418.3555,415.9264,418.1752,8847.0
2022-03-14 10:25:00,441.27,442.65,440.7,441.69,6272.0,418.7161,420.0256,418.1752,419.1146,6272.0
2022-03-14 10:30:00,441.75,442.64,440.67,441.83,4250.0,419.1716,420.0161,418.1468,419.2475,4250.0
2022-03-14 10:35:00,441.56,442.38,440.93,441.53,3056.0,418.9913,419.7694,418.3935,418.9628,3056.0
2022-03-14 10:40:00,441.11,442.55,440.41,441.96,7646.0,418.5643,419.9307,417.9001,419.3708,7646.0
2022-03-14 10:45:00,441.85,442.6,440.78,441.06,10118.0,419.2665,419.9781,418.2512,418.5168,10118.0
2022-03-14 10:50:00,440.74,442.26,440.5,441.09,11707.0,418.2132,419.6555,417.9855,418.5453,11707.0
2022-03-14 10:55:00,440.62,441.1,440.33,440.72,3120.0,418.0993,418.5548,417.8242,418.1942,3120.0
2022-03-14 11:00:00,440.68,441.13,440.47,440.98,10198.0,418.1563,418.5833,417.957,418.4409,10198.0
2022-03-14 11:05:00,441.03,441.43,440.51,441.24,5641.0,418.4884,418.8679,417.995,418.6876,5641.0
2022-03-14 11:10:00,441.12,441.5,441.12,441.37,1000.0,418.5738,418.9344,418.5738,418.811,1000.0
2022-03-14 11:15:00,441.3,441.34,440.92,440.92,2149.0,418.7446,418.7825,418.384,418.384,2149.0
2022-03-14 11:20:00,440.42,440.66,439.54,439.65,3203.0,417.9096,418.1373,417.0745,417.1789,3203.0
2022-03-14 11:25:00,439.35,439.63,438.37,438.75,22812.0,416.8942,417.1599,415.9643,416.3249,22812.0
2022-03-14 11:30:00,439.21,439.21,438.23,438.36,2239.0,416.7614,416.7614,415.8315,415.9548,2239.0
2022-03-14 11:35:00,437.65,437.88,437.1,437.88,750.0,415.2811,415.4994,414.7592,415.4994,750.0
2022-03-14 11:40:00,437.87,438.28,437.03,437.04,2103.0,415.4899,415.8789,414.6928,414.7023,2103.0
2022-03-14 11:45:00,437.51,437.51,436.36,436.43,1187.0,415.1483,415.1483,414.0571,414.1235,1187.0
2022-03-14 11:50:00,435.84,436.13,435.44,435.55,1500.0,413.5636,413.8388,413.1841,413.2885,1500.0
2022-03-14 11:55:00,435.29,436.24,434.95,436.24,2226.0,413.0418,413.9432,412.7191,413.9432,2226.0
2022-03-14 12:00:00,435.92,436.26,435.72,435.82,2000.0,413.6396,413.9622,413.4498,413.5447,2000.0
2022-03-14 12:05:00,435.96,436.8,435.81,436.8,2140.0,413.6775,414.4746,413.5352,414.4746,2140.0
2022-03-14 12:10:00,436.91,436.91,435.15,435.15,4300.0,414.579,414.579,412.9089,412.9089,4300.0
2022-03-14 12:15:00,435.78,436.51,435.71,436.28,3350.0,413.5067,414.1994,413.4403,413.9812,3350.0
2022-03-14 12:20:00,436.53,436.54,435.69,436.11,3530.0,414.2184,414.2279,413.4213,413.8198,3530.0
2022-03-14 12:25:00,436.13,436.65,436.02,436.31,2689.0,413.8388,414.3322,413.7344,414.0096,2689.0
2022-03-14 12:30:00,436.35,438.55,436.35,437.5,4125.0,414.0476,416.1351,414.0476,415.1388,4125.0
2022-03-14 12:35:00,437.44,439.29,437.44,439.24,6632.0,415.0819,416.8373,415.0819,416.7899,6632.0
2022-03-14 12:40:00,439.18,439.96,438.86,439.96,3328.0,416.7329,417.4731,416.4293,417.4731,3328.0
2022-03-14 12:45:00,439.92,440.47,439.78,440.25,3751.0,417.4351,417.957,417.3023,417.7482,3751.0
2022-03-14 12:50:00,440.29,440.76,439.92,440.3,21412.0,417.7862,418.2322,417.4351,417.7957,21412.0
2022-03-14 12:55:00,440.37,440.8,440.25,440.63,1135.0,417.8621,418.2701,417.7482,418.1088,1135.0
2022-03-14 13:00:00,440.3,440.56,439.21,439.66,15594.0,417.7957,418.0424,416.7614,417.1884,15594.0
2022-03-14 13:05:00,439.84,439.84,438.48,439.15,2590.0,417.3592,417.3592,416.0687,416.7045,2590.0
2022-03-14 13:10:00,439.02,439.45,438.6,439.45,2771.0,416.5811,416.9891,416.1826,416.9891,2771.0
2022-03-14 13:15:00,439.69,439.69,438.91,439.67,2167.0,417.2169,417.2169,416.4767,417.1979,2167.0
2022-03-14 13:20:00,440.05,440.25,439.48,439.48,1533.0,417.5585,417.7482,417.0176,417.0176,1533.0
2022-03-14 13:25:00,439.78,439.78,438.7,438.7,1900.0,417.3023,417.3023,416.2775,416.2775,1900.0
2022-03-14 13:30:00,438.68,438.82,437.73,438.13,1716.0,416.2585,416.3913,415.357,415.7366,1716.0
2022-03-14 13:35:00,438.51,438.52,437.41,437.94,3352.0,416.0972,416.1067,415.0534,415.5563,3352.0
2022-03-14 13:40:00,437.97,438.17,437.69,437.69,906.0,415.5848,415.7746,415.3191,415.3191,906.0
2022-03-14 13:45:00,438.23,438.23,436.55,436.84,2085.0,415.8315,415.8315,414.2374,414.5125,2085.0
2022-03-14 13:50:00,437.39,437.39,436.24,436.28,3242.0,415.0344,415.0344,413.9432,413.9812,3242.0
2022-03-14 13:55:00,436.4,436.96,436.39,436.96,1955.0,414.095,414.6264,414.0855,414.6264,1955.0
2022-03-14 14:00:00,436.83,436.92,436.23,436.23,4575.0,414.503,414.5884,413.9337,413.9337,4575.0
2022-03-14 14:05:00,436.22,436.68,435.99,436.48,4406.0,413.9242,414.3607,413.706,414.1709,4406.0
2022-03-14 14:10:00,436.55,436.57,435.91,435.98,1550.0,414.2374,414.2563,413.6301,413.6965,1550.0
2022-03-14 14:15:00,436.08,436.72,435.93,435.93,1724.0,413.7914,414.3987,413.649,413.649,1724.0
2022-03-14 14:20:00,435.9,436.25,435.57,436.0,19570.0,413.6206,413.9527,413.3074,413.7155,19570.0
2022-03-14 14:25:00,436.08,436.18,435.45,435.45,3316.0,413.7914,413.8863,413.1936,413.1936,3316.0
2022-03-14 14:30:00,435.79,435.88,435.01,435.57,4425.0,413.5162,413.6016,412.7761,413.3074,4425.0
2022-03-14 14:35:00,435.77,435.97,435.23,435.3,2101.0,413.4972,413.687,412.9848,413.0512,2101.0
2022-03-14 14:40:00,435.73,436.23,435.59,436.23,1921.0,413.4593,413.9337,413.3264,413.9337,1921.0
2022-03-14 14:45:00,436.22,436.46,436.15,436.46,600.0,413.9242,414.152,413.8578,414.152,600.0
2022-03-14 14:50:00,436.2,437.15,436.13,437.15,7743.0,413.9052,414.8067,413.8388,414.8067,7743.0
2022-03-14 14:55:00,437.13,437.62,436.83,437.62,2000.0,414.7877,415.2527,414.503,415.2527,2000.0
2022-03-14 15:00:00,437.35,438.18,437.27,438.18,3599.0,414.9965,415.784,414.9206,415.784,3599.0
2022-03-14 15:05:00,438.53,438.66,437.74,438.29,4089.0,416.1162,416.2395,415.3665,415.8884,4089.0
2022-03-14 15:10:00,438.3,438.93,438.26,438.53,2498.0,415.8979,416.4957,415.86,416.1162,2498.0
2022-03-14 15:15:00,438.47,438.79,438.0,438.15,3525.0,416.0592,416.3629,415.6132,415.7556,3525.0
2022-03-14 15:20:00,437.89,438.41,437.49,437.74,4144.0,415.5089,416.0023,415.1293,415.3665,4144.0
2022-03-14 15:25:00,437.9,438.09,437.57,437.86,2310.0,415.5184,415.6986,415.2052,415.4804,2310.0
2022-03-14 15:30:00,437.93,437.93,436.92,437.28,5486.0,415.5468,415.5468,414.5884,414.93,5486.0
2022-03-14 15:35:00,437.2,437.42,436.99,437.31,3776.0,414.8541,415.0629,414.6549,414.9585,3776.0
2022-03-14 15:40:00,437.57,438.35,437.54,438.14,6842.0,415.2052,415.9454,415.1768,415.7461,6842.0
2022-03-14 15:45:00,438.0,440.58,437.66,440.41,23521.0,415.6132,418.0614,415.2906,417.9001,23521.0
2022-03-14 15:50:00,440.25,440.86,440.0,440.64,19052.0,417.7482,418.3271,417.511,418.1183,19052.0
2022-03-14 15:55:00,440.71,442.18,440.71,441.44,46821.0,418.1847,419.5796,418.1847,418.8774,46821.0
2022-03-15 09:30:00,443.54,444.07,439.9,441.47,20722.0,420.8701,421.373,417.4161,418.9059,20722.0
2022-03-15 09:35:00,440.81,441.77,439.55,441.12,6396.0,418.2796,419.1906,417.084,418.5738,6396.0
2022-03-15 09:40:00,441.22,441.58,439.67,439.81,2111.0,418.6687,419.0103,417.1979,417.3307,2111.0
2022-03-15 09:45:00,439.87,441.82,439.32,439.33,6961.0,417.3877,419.238,416.8658,416.8753,6961.0
2022-03-15 09:50:00,439.84,441.02,439.38,440.57,3485.0,417.3592,418.4789,416.9227,418.0519,3485.0
2022-03-15 09:55:00,439.87,442.0,439.86,442.0,2036.0,417.3877,419.4088,417.3782,419.4088,2036.0
2022-03-15 10:00:00,442.18,442.18,440.11,441.53,7517.0,419.5796,419.5796,417.6154,418.9628,7517.0
2022-03-15 10:05:00,441.66,441.66,440.5,441.24,1950.0,419.0862,419.0862,417.9855,418.6876,1950.0
2022-03-15 10:10:00,441.98,442.26,441.32,442.14,2025.0,419.3898,419.6555,418.7636,419.5416,2025.0
2022-03-15 10:15:00,441.99,442.34,441.02,441.85,13418.0,419.3993,419.7314,418.4789,419.2665,13418.0
2022-03-15 10:20:00,441.49,442.55,441.41,442.38,6700.0,418.9249,419.9307,418.849,419.7694,6700.0
2022-03-15 10:25:00,442.25,442.54,441.53,441.87,2643.0,419.646,419.9212,418.9628,419.2854,2643.0
2022-03-15 10:30:00,442.2,442.58,441.47,441.79,13360.0,419.5986,419.9592,418.9059,419.2095,13360.0
2022-03-15 10:35:00,441.28,441.68,440.17,440.26,2691.0,418.7256,419.1052,417.6723,417.7577,2691.0
2022-03-15 10:40:00,440.25,441.0,440.0,440.14,10234.0,417.7482,418.4599,417.511,417.6439,10234.0
2022-03-15 10:45:00,440.18,441.33,439.89,440.9,3757.0,417.6818,418.773,417.4066,418.365,3757.0
2022-03-15 10:50:00,441.15,441.15,440.12,440.12,1845.0,418.6022,418.6022,417.6249,417.6249,1845.0
2022-03-15 10:55:00,440.04,440.24,438.8,439.29,6515.0,417.549,417.7388,416.3724,416.8373,6515.0
2022-03-15 11:00:00,439.11,439.11,437.77,438.09,4391.0,416.6665,416.6665,415.395,415.6986,4391.0
2022-03-15 11:05:00,438.07,438.38,437.39,437.48,1500.0,415.6797,415.9738,415.0344,415.1198,1500.0
2022-03-15 11:10:00,436.9,437.98,436.9,437.52,3098.0,414.5695,415.5943,414.5695,415.1578,3098.0
2022-03-15 11:15:00,437.72,437.84,437.38,437.67,1400.0,415.3476,415.4614,415.0249,415.3001,1400.0
2022-03-15 11:20:00,437.77,438.15,437.62,437.62,2305.0,415.395,415.7556,415.2527,415.2527,2305.0
2022-03-15 11:25:00,437.57,437.72,436.87,437.63,3400.0,415.2052,415.3476,414.541,415.2622,3400.0
2022-03-15 11:30:00,437.21,437.97,437.12,437.52,2025.0,414.8636,415.5848,414.7782,415.1578,2025.0
2022-03-15 11:35:00,437.04,438.1,437.0,437.63,3388.0,414.7023,415.7081,414.6644,415.2622,3388.0
2022-03-15 11:40:00,437.74,438.0,437.38,438.0,2105.0,415.3665,415.6132,415.0249,415.6132,2105.0
2022-03-15 11:45:00,437.93,439.0,437.92,439.0,4736.0,415.5468,416.5621,415.5373,416.5621,4736.0
2022-03-15 11:50:00,438.95,439.4,438.56,438.86,1450.0,416.5147,416.9417,416.1446,416.4293,1450.0
2022-03-15 11:55:00,439.0,439.0,438.16,438.93,3240.0,416.5621,416.5621,415.7651,416.4957,3240.0
2022-03-15 12:00:00,438.8,439.22,438.37,438.67,7673.0,416.3724,416.7709,415.9643,416.249,7673.0
2022-03-15 12:05:00,438.63,439.59,438.27,439.39,9053.0,416.211,417.122,415.8694,416.9322,9053.0
2022-03-15 12:10:00,439.55,441.78,439.55,441.78,1834.0,417.084,419.2,417.084,419.2,1834.0
2022-03-15 12:15:00,441.92,442.3,441.62,442.24,3754.0,419.3329,419.6935,419.0482,419.6365,3754.0
2022-03-15 12:20:00,442.14,443.13,442.14,442.83,1684.0,419.5416,420.481,419.5416,420.1964,1684.0
2022-03-15 12:25:00,442.73,442.88,441.98,441.98,1564.0,420.1015,420.2438,419.3898,419.3898,1564.0
2022-03-15 12:30:00,442.13,442.88,441.72,442.88,2000.0,419.5322,420.2438,419.1431,420.2438,2000.0
2022-03-15 12:35:00,442.25,442.62,441.09,441.1,1500.0,419.646,419.9971,418.5453,418.5548,1500.0
2022-03-15 12:40:00,441.09,441.52,440.71,440.71,2429.0,418.5453,418.9533,418.1847,418.1847,2429.0
2022-03-15 12:45:00,440.72,441.6,440.72,441.47,2330.0,418.1942,419.0292,418.1942,418.9059,2330.0
2022-03-15 12:50:00,441.51,441.71,440.98,441.29,2289.0,418.9438,419.1336,418.4409,418.7351,2289.0
2022-03-15 12:55:00,441.55,441.92,441.27,441.27,1713.0,418.9818,419.3329,418.7161,418.7161,1713.0
2022-03-15 13:00:00,441.21,441.6,440.82,441.28,3270.0,418.6592,419.0292,418.2891,418.7256,3270.0
2022-03-15 13:05:00,441.31,441.48,440.47,440.47,2484.0,418.7541,418.9154,417.957,417.957,2484.0
2022-03-15 13:10:00,440.02,440.98,440.02,440.52,2513.0,417.53,418.4409,417.53,418.0044,2513.0
2022-03-15 13:15:00,440.84,441.2,440.83,441.17,1600.0,418.3081,418.6497,418.2986,418.6212,1600.0
2022-03-15 13:20:00,441.32,442.13,441.06,442.13,8517.0,418.7636,419.5322,418.5168,419.5322,8517.0
2022-03-15 13:25:00,442.1,442.44,441.81,442.36,2565.0,419.5037,419.8263,419.2285,419.7504,2565.0
2022-03-15 13:30:00,442.18,442.18,441.3,441.71,3623.0,419.5796,419.5796,418.7446,419.1336,3623.0
2022-03-15 13:35:00,441.93,443.18,441.93,443.14,2900.0,419.3424,420.5285,419.3424,420.4905,2900.0
2022-03-15 13:40:00,443.86,444.79,443.72,444.55,9374.0,421.1737,422.0562,421.0409,421.8285,9374.0
2022-03-15 13:45:00,444.47,445.58,444.41,445.58,5529.0,421.7526,422.8058,421.6956,422.8058,5529.0
2022-03-15 13:50:00,445.92,446.85,445.92,446.72,5405.0,423.1284,424.0109,423.1284,423.8876,5405.0
2022-03-15 13:55:00,447.16,447.16,445.68,446.45,2784.0,424.3051,424.3051,422.9007,423.6314,2784.0
2022-03-15 14:00:00,446.23,446.5,444.83,445.1,5902.0,423.4226,423.6788,422.0942,422.3504,5902.0
2022-03-15 14:05:00,444.65,445.42,444.65,445.42,1200.0,421.9234,422.654,421.9234,422.654,1200.0
2022-03-15 14:10:00,445.47,445.85,445.43,445.69,3532.0,422.7014,423.062,422.6635,422.9102,3532.0
2022-03-15 14:15:00,445.91,446.28,445.13,445.14,2262.0,423.119,423.47,422.3788,422.3883,2262.0
2022-03-15 14:20:00,445.03,445.94,444.65,445.59,2000.0,422.2839,423.1474,421.9234,422.8153,2000.0
2022-03-15 14:25:00,445.45,445.72,445.2,445.72,952.0,422.6825,422.9387,422.4452,422.9387,952.0
2022-03-15 14:30:00,445.08,445.66,444.88,445.54,8410.0,422.3314,422.8817,422.1416,422.7679,8410.0
2022-03-15 14:35:00,445.36,445.62,445.17,445.17,1526.0,422.5971,422.8438,422.4168,422.4168,1526.0
2022-03-15 14:40:00,445.24,445.42,445.02,445.11,1212.0,422.4832,422.654,422.2744,422.3598,1212.0
2022-03-15 14:45:00,445.34,445.47,444.95,444.97,2705.0,422.5781,422.7014,422.208,422.227,2705.0
2022-03-15 14:50:00,445.35,445.55,445.03,445.46,4600.0,422.5876,422.7774,422.2839,422.692,4600.0
2022-03-15 14:55:00,445.47,445.57,444.97,445.45,1800.0,422.7014,422.7963,422.227,422.6825,1800.0
2022-03-15 15:00:00,445.61,446.73,445.46,446.55,7462.0,422.8343,423.897,422.692,423.7262,7462.0
2022-03-15 15:05:00,446.69,448.16,446.39,446.41,15528.0,423.8591,425.254,423.5744,423.5934,15528.0
2022-03-15 15:10:00,446.69,447.25,446.39,446.73,3220.0,423.8591,424.3905,423.5744,423.897,3220.0
2022-03-15 15:15:00,446.86,447.01,446.39,446.41,3454.0,424.0204,424.1627,423.5744,423.5934,3454.0
2022-03-15 15:20:00,446.49,446.52,446.09,446.25,3265.0,423.6693,423.6978,423.2898,423.4416,3265.0
2022-03-15 15:25:00,446.37,447.06,446.37,447.06,3300.0,423.5554,424.2102,423.5554,424.2102,3300.0
2022-03-15 15:30:00,447.21,447.21,446.45,446.53,6247.0,424.3525,424.3525,423.6314,423.7073,6247.0
2022-03-15 15:35:00,446.45,446.68,445.94,446.68,5280.0,423.6314,423.8496,423.1474,423.8496,5280.0
2022-03-15 15:40:00,446.78,446.86,446.34,446.72,9463.0,423.9445,424.0204,423.527,423.8876,9463.0
2022-03-15 15:45:00,446.78,447.14,446.2,447.07,13344.0,423.9445,424.2861,423.3941,424.2197,13344.0
2022-03-15 15:50:00,447.15,448.37,446.97,447.95,14639.0,424.2956,425.4532,424.1248,425.0547,14639.0
2022-03-15 15:55:00,447.88,448.09,446.64,447.9,48000.0,424.9883,425.1875,423.8116,425.0072,48000.0
2022-03-16 09:30:00,430.42,437.53,430.41,437.0,54680.0,408.4207,415.1673,408.4112,414.6644,54680.0
2022-03-16 09:35:00,436.65,440.63,435.8,440.63,59358.0,414.3322,418.1088,413.5257,418.1088,59358.0
2022-03-16 09:40:00,440.75,440.75,437.46,439.36,10654.0,418.2227,418.2227,415.1008,416.9037,10654.0
2022-03-16 09:45:00,439.84,443.11,439.47,440.0,19192.0,417.3592,420.4621,417.0081,417.511,19192.0
2022-03-16 09:50:00,438.96,439.1,434.59,435.39,22302.0,416.5242,416.657,412.3775,413.1366,22302.0
2022-03-16 09:55:00,435.06,438.56,434.02,436.59,19081.0,412.8235,416.1446,411.8367,414.2753,19081.0
2022-03-16 10:00:00,436.33,437.22,435.0,435.42,15204.0,414.0286,414.8731,412.7666,413.1651,15204.0
2022-03-16 10:05:00,435.77,436.55,433.0,436.14,27435.0,413.4972,414.2374,410.8688,413.8483,27435.0
2022-03-16 10:10:00,436.34,437.5,434.94,436.0,22623.0,414.0381,415.1388,412.7096,413.7155,22623.0
2022-03-16 10:15:00,435.8,436.46,426.79,426.85,21958.0,413.5257,414.152,404.9762,405.0331,21958.0
2022-03-16 10:20:00,426.26,426.73,424.4,424.41,40159.0,404.4733,404.9193,402.7084,402.7178,40159.0
2022-03-16 10:25:00,424.22,425.3,423.43,423.68,15670.0,402.5376,403.5624,401.7879,402.0252,15670.0
2022-03-16 10:30:00,423.35,423.86,418.89,419.29,25759.0,401.712,402.196,397.48,397.8595,25759.0
2022-03-16 10:35:00,419.11,419.79,416.23,418.08,37597.0,397.6887,398.334,394.9559,396.7114,37597.0
2022-03-16 10:40:00,418.22,421.83,417.75,420.74,41455.0,396.8442,400.2697,396.3982,399.2354,41455.0
2022-03-16 10:45:00,420.93,425.81,420.65,425.0,17023.0,399.4157,404.0463,399.15,403.2777,17023.0
2022-03-16 10:50:00,425.01,426.38,424.3,425.8,8801.0,403.2872,404.5872,402.6135,404.0368,8801.0
2022-03-16 10:55:00,426.21,427.7,425.32,426.92,6861.0,404.4258,405.8397,403.5813,405.0996,6861.0
2022-03-16 11:00:00,427.0,427.41,425.72,426.87,20587.0,405.1755,405.5645,403.9609,405.0521,20587.0
2022-03-16 11:05:00,427.1,428.11,427.09,427.42,4826.0,405.2704,406.2287,405.2609,405.574,4826.0
2022-03-16 11:10:00,427.34,427.47,425.32,425.87,7087.0,405.4981,405.6214,403.5813,404.1032,7087.0
2022-03-16 11:15:00,425.65,425.65,422.68,423.82,10270.0,403.8945,403.8945,401.0763,402.158,10270.0
2022-03-16 11:20:00,424.24,424.5,422.88,423.16,19377.0,402.5565,402.8032,401.266,401.5317,19377.0
2022-03-16 11:25:00,423.29,424.55,422.86,424.4,7013.0,401.6551,402.8507,401.2471,402.7084,7013.0
2022-03-16 11:30:00,424.41,424.54,423.87,424.21,6544.0,402.7178,402.8412,402.2054,402.5281,6544.0
2022-03-16 11:35:00,424.18,424.43,422.93,423.0,11210.0,402.4996,402.7368,401.3135,401.3799,11210.0
2022-03-16 11:40:00,423.01,424.4,422.7,423.4,9011.0,401.3894,402.7084,401.0952,401.7595,9011.0
2022-03-16 11:45:00,423.39,423.74,422.83,423.59,2751.0,401.75,402.0821,401.2186,401.9398,2751.0
2022-03-16 11:50:00,423.27,423.27,422.0,422.37,4523.0,401.6361,401.6361,400.431,400.7821,4523.0
2022-03-16 11:55:00,422.39,422.7,421.65,422.31,3841.0,400.8011,401.0952,400.0989,400.7252,3841.0
2022-03-16 12:00:00,421.83,422.39,421.2,422.3,6433.0,400.2697,400.8011,399.6719,400.7157,6433.0
2022-03-16 12:05:00,422.32,424.13,422.32,423.8,15622.0,400.7347,402.4522,400.7347,402.139,15622.0
2022-03-16 12:10:00,423.35,423.98,422.81,423.48,16735.0,401.712,402.3098,401.1996,401.8354,16735.0
2022-03-16 12:15:00,423.31,424.7,423.31,424.7,3026.0,401.6741,402.993,401.6741,402.993,3026.0
2022-03-16 12:20:00,424.72,425.27,424.06,424.6,2670.0,403.012,403.5339,402.3857,402.8981,2670.0
2022-03-16 12:25:00,424.45,425.51,424.38,425.5,5067.0,402.7558,403.7616,402.6894,403.7521,5067.0
2022-03-16 12:30:00,425.56,427.17,425.56,427.17,3620.0,403.8091,405.3368,403.8091,405.3368,3620.0
2022-03-16 12:35:00,427.16,428.1,426.67,427.16,9037.0,405.3273,406.2192,404.8623,405.3273,9037.0
2022-03-16 12:40:00,426.84,426.84,425.82,425.82,3563.0,405.0236,405.0236,404.0558,404.0558,3563.0
2022-03-16 12:45:00,424.68,425.02,423.42,423.64,5105.0,402.974,403.2967,401.7784,401.9872,5105.0
2022-03-16 12:50:00,423.52,423.52,422.69,422.86,8186.0,401.8733,401.8733,401.0858,401.2471,8186.0
2022-03-16 12:55:00,422.88,423.2,422.05,422.12,4525.0,401.266,401.5697,400.4785,400.5449,4525.0
2022-03-16 13:00:00,422.25,422.64,422.0,422.0,3388.0,400.6682,401.0383,400.431,400.431,3388.0
2022-03-16 13:05:00,422.06,422.7,421.71,422.39,7965.0,400.488,401.0952,400.1558,400.8011,7965.0
2022-03-16 13:10:00,422.68,424.05,422.16,423.64,11584.0,401.0763,402.3762,400.5828,401.9872,11584.0
2022-03-16 13:15:00,423.65,426.68,423.65,425.39,6657.0,401.9967,404.8718,401.9967,403.6478,6657.0
2022-03-16 13:20:00,425.31,426.16,424.47,425.71,4015.0,403.5718,404.3784,402.7748,403.9514,4015.0
2022-03-16 13:25:00,425.71,425.71,424.41,424.41,3400.0,403.9514,403.9514,402.7178,402.7178,3400.0
2022-03-16 13:30:00,424.55,424.55,422.75,422.92,4528.0,402.8507,402.8507,401.1427,401.304,4528.0
2022-03-16 13:35:00,422.94,423.0,421.66,422.15,3745.0,401.323,401.3799,400.1084,400.5734,3745.0
2022-03-16 13:40:00,422.05,422.91,422.05,422.89,1500.0,400.4785,401.2945,400.4785,401.2755,1500.0
2022-03-16 13:45:00,423.12,423.12,422.05,422.18,3415.0,401.4938,401.4938,400.4785,400.6018,3415.0
2022-03-16 13:50:00,422.17,425.28,422.08,425.28,4826.0,400.5923,403.5434,400.5069,403.5434,4826.0
2022-03-16 13:55:00,425.29,426.04,423.33,423.33,6394.0,403.5529,404.2645,401.693,401.693,6394.0
2022-03-16 14:00:00,423.34,424.19,421.55,422.0,13718.0,401.7025,402.5091,400.004,400.431,13718.0
2022-03-16 14:05:00,421.86,422.14,420.48,420.48,13126.0,400.2982,400.5639,398.9887,398.9887,13126.0
2022-03-16 14:10:00,420.3,420.59,419.18,419.76,11608.0,398.8179,399.0931,397.7552,398.3055,11608.0
2022-03-16 14:15:00,419.93,420.63,419.3,420.63,4743.0,398.4668,399.131,397.869,399.131,4743.0
2022-03-16 14:20:00,420.59,420.82,420.15,420.82,2721.0,399.0931,399.3113,398.6756,399.3113,2721.0
2022-03-16 14:25:00,420.82,421.94,420.31,420.32,10820.0,399.3113,400.3741,398.8274,398.8369,10820.0
2022-03-16 14:30:00,420.24,420.24,418.39,418.66,5256.0,398.761,398.761,397.0055,397.2617,5256.0
2022-03-16 14:35:00,419.3,421.42,418.95,421.17,6477.0,397.869,399.8807,397.5369,399.6434,6477.0
2022-03-16 14:40:00,421.18,422.37,420.78,422.11,7232.0,399.6529,400.7821,399.2734,400.5354,7232.0
2022-03-16 14:45:00,422.26,422.37,421.14,421.44,9929.0,400.6777,400.7821,399.615,399.8996,9929.0
2022-03-16 14:50:00,421.27,421.52,420.67,420.77,5477.0,399.7383,399.9756,399.169,399.2639,5477.0
2022-03-16 14:55:00,420.69,421.46,419.56,419.68,4381.0,399.188,399.9186,398.1157,398.2296,4381.0
2022-03-16 15:00:00,419.97,420.35,419.43,420.19,3413.0,398.5048,398.8654,397.9924,398.7135,3413.0
2022-03-16 15:05:00,420.19,420.54,418.74,420.06,10261.0,398.7135,399.0456,397.3376,398.5902,10261.0
2022-03-16 15:10:00,419.99,420.37,419.53,420.23,3617.0,398.5238,398.8843,398.0873,398.7515,3617.0
2022-03-16 15:15:00,420.02,420.27,419.52,419.92,5016.0,398.5522,398.7894,398.0778,398.4573,5016.0
2022-03-16 15:20:00,419.99,421.3,419.76,421.06,9963.0,398.5238,399.7668,398.3055,399.5391,9963.0
2022-03-16 15:25:00,421.29,422.48,421.0,422.15,7590.0,399.7573,400.8865,399.4821,400.5734,7590.0
2022-03-16 15:30:00,422.42,422.42,420.91,421.58,20542.0,400.8296,400.8296,399.3967,400.0325,20542.0
2022-03-16 15:35:00,421.73,422.84,421.44,422.28,7046.0,400.1748,401.2281,399.8996,400.6967,7046.0
2022-03-16 15:40:00,422.13,422.41,421.0,421.24,8736.0,400.5544,400.8201,399.4821,399.7099,8736.0
2022-03-16 15:45:00,421.39,422.76,421.25,422.64,12886.0,399.8522,401.1522,399.7194,401.0383,12886.0
2022-03-16 15:50:00,422.78,424.45,422.52,424.0,19800.0,401.1712,402.7558,400.9244,402.3288,19800.0
2022-03-16 15:55:00,423.96,424.44,423.26,424.43,38157.0,402.2908,402.7463,401.6266,402.7368,38157.0
2022-03-17 09:30:00,431.04,434.99,425.39,428.92,25072.0,409.009,412.7571,403.6478,406.9973,25072.0
2022-03-17 09:35:00,430.02,432.0,429.61,430.7,4255.0,408.0411,409.9199,407.6521,408.6864,4255.0
2022-03-17 09:40:00,430.0,430.22,427.16,427.6,9007.0,408.0221,408.2309,405.3273,405.7448,9007.0
2022-03-17 09:45:00,427.31,430.6,427.07,430.33,8669.0,405.4696,408.5915,405.2419,408.3353,8669.0
2022-03-17 09:50:00,430.71,430.71,426.96,426.97,4426.0,408.6958,408.6958,405.1375,405.147,4426.0
2022-03-17 09:55:00,426.86,427.24,424.62,426.78,8590.0,405.0426,405.4032,402.9171,404.9667,8590.0
2022-03-17 10:00:00,427.53,429.73,427.09,429.06,9757.0,405.6784,407.7659,405.2609,407.1302,9757.0
2022-03-17 10:05:00,428.54,429.94,428.53,429.35,4642.0,406.6368,407.9652,406.6273,407.4054,4642.0
2022-03-17 10:10:00,429.34,431.86,428.99,431.83,10684.0,407.3959,409.7871,407.0638,409.7586,10684.0
2022-03-17 10:15:00,431.38,432.74,430.91,431.62,6313.0,409.3316,410.6221,408.8856,409.5593,6313.0
2022-03-17 10:20:00,431.41,431.87,430.06,430.42,5442.0,409.3601,409.7966,408.0791,408.4207,5442.0
2022-03-17 10:25:00,430.04,431.25,430.02,430.83,4190.0,408.0601,409.2082,408.0411,408.8097,4190.0
2022-03-17 10:30:00,430.81,431.65,430.58,431.33,3323.0,408.7907,409.5878,408.5725,409.2842,3323.0
2022-03-17 10:35:00,430.98,431.09,429.27,429.8,5794.0,408.952,409.0564,407.3294,407.8324,5794.0
2022-03-17 10:40:00,430.31,430.31,428.96,429.48,2086.0,408.3163,408.3163,407.0353,407.5287,2086.0
2022-03-17 10:45:00,429.99,430.34,429.28,430.34,4054.0,408.0126,408.3448,407.3389,408.3448,4054.0
2022-03-17 10:50:00,430.34,431.15,430.14,431.15,6204.0,408.3448,409.1134,408.155,409.1134,6204.0
2022-03-17 10:55:00,431.69,434.62,431.31,432.42,19835.0,409.6258,412.406,409.2652,410.3184,19835.0
2022-03-17 11:00:00,432.79,434.39,432.64,433.65,4997.0,410.6695,412.1878,410.5272,411.4856,4997.0
2022-03-17 11:05:00,433.36,433.83,433.01,433.54,4494.0,411.2104,411.6564,410.8783,411.3812,4494.0
2022-03-17 11:10:00,433.55,433.55,432.55,433.35,3104.0,411.3907,411.3907,410.4418,411.2009,3104.0
2022-03-17 11:15:00,433.11,433.88,432.62,432.62,4602.0,410.9732,411.7038,410.5082,410.5082,4602.0
2022-03-17 11:20:00,432.85,433.09,432.04,432.18,8900.0,410.7265,410.9542,409.9579,410.0907,8900.0
2022-03-17 11:25:00,432.0,432.23,431.0,431.08,2736.0,409.9199,410.1382,408.971,409.0469,2736.0
2022-03-17 11:30:00,431.34,431.34,429.53,430.02,932.0,409.2936,409.2936,407.5762,408.0411,932.0
2022-03-17 11:35:00,429.86,430.83,429.43,430.48,10658.0,407.8893,408.8097,407.4813,408.4776,10658.0
2022-03-17 11:40:00,430.09,430.13,429.35,430.1,1701.0,408.1075,408.1455,407.4054,408.117,1701.0
2022-03-17 11:45:00,430.6,432.04,430.43,432.04,2250.0,408.5915,409.9579,408.4302,409.9579,2250.0
2022-03-17 11:50:00,432.26,432.73,431.74,431.74,1794.0,410.1666,410.6126,409.6732,409.6732,1794.0
2022-03-17 11:55:00,432.0,432.31,431.6,431.61,1980.0,409.9199,410.2141,409.5404,409.5498,1980.0
2022-03-17 12:00:00,431.52,431.81,430.9,431.19,3646.0,409.4644,409.7396,408.8761,409.1513,3646.0
2022-03-17 12:05:00,431.09,431.36,430.38,431.1,1952.0,409.0564,409.3126,408.3827,409.0659,1952.0
2022-03-17 12:10:00,431.41,432.26,431.41,431.68,1100.0,409.3601,410.1666,409.3601,409.6163,1100.0
2022-03-17 12:15:00,431.44,431.69,430.61,431.11,4420.0,409.3885,409.6258,408.601,409.0754,4420.0
2022-03-17 12:20:00,431.19,432.54,431.18,432.49,5810.0,409.1513,410.4323,409.1418,410.3849,5810.0
2022-03-17 12:25:00,432.85,433.07,432.35,432.97,8957.0,410.7265,410.9352,410.252,410.8403,8957.0
2022-03-17 12:30:00,433.48,434.0,433.04,433.87,15210.0,411.3243,411.8177,410.9068,411.6943,15210.0
2022-03-17 12:35:00,433.54,433.65,431.6,432.17,10869.0,411.3812,411.4856,409.5404,410.0812,10869.0
2022-03-17 12:40:00,432.03,432.33,431.63,431.64,4933.0,409.9484,410.233,409.5688,409.5783,4933.0
2022-03-17 12:45:00,431.62,431.65,430.82,431.0,9169.0,409.5593,409.5878,408.8002,408.971,9169.0
2022-03-17 12:50:00,431.0,431.19,430.55,430.98,1215.0,408.971,409.1513,408.544,408.952,1215.0
2022-03-17 12:55:00,431.2,431.47,430.63,431.45,4608.0,409.1608,409.417,408.6199,409.398,4608.0
2022-03-17 13:00:00,431.12,431.34,430.59,430.59,2240.0,409.0849,409.2936,408.582,408.582,2240.0
2022-03-17 13:05:00,430.64,432.35,430.39,432.1,2457.0,408.6294,410.252,408.3922,410.0148,2457.0
2022-03-17 13:10:00,432.25,432.46,431.8,432.46,1775.0,410.1571,410.3564,409.7301,410.3564,1775.0
2022-03-17 13:15:00,432.71,432.71,431.67,431.78,1095.0,410.5936,410.5936,409.6068,409.7112,1095.0
2022-03-17 13:20:00,431.91,431.91,430.13,430.57,1735.0,409.8345,409.8345,408.1455,408.563,1735.0
2022-03-17 13:25:00,430.77,431.78,430.43,430.86,7925.0,408.7528,409.7112,408.4302,408.8382,7925.0
2022-03-17 13:30:00,430.81,431.59,430.69,431.13,12160.0,408.7907,409.5309,408.6769,409.0944,12160.0
2022-03-17 13:35:00,430.89,431.37,430.72,431.22,4813.0,408.8666,409.3221,408.7053,409.1798,4813.0
2022-03-17 13:40:00,431.15,431.48,430.86,430.86,2490.0,409.1134,409.4265,408.8382,408.8382,2490.0
2022-03-17 13:45:00,430.51,431.05,430.51,430.82,1991.0,408.5061,409.0185,408.5061,408.8002,1991.0
2022-03-17 13:50:00,430.87,431.19,430.53,431.07,3329.0,408.8477,409.1513,408.525,409.0374,3329.0
2022-03-17 13:55:00,431.31,431.31,430.73,430.73,3495.0,409.2652,409.2652,408.7148,408.7148,3495.0
2022-03-17 14:00:00,430.46,430.58,430.01,430.01,1844.0,408.4586,408.5725,408.0316,408.0316,1844.0
2022-03-17 14:05:00,429.73,430.41,429.43,429.43,3192.0,407.7659,408.4112,407.4813,407.4813,3192.0
2022-03-17 14:10:00,429.39,429.59,428.83,429.48,2418.0,407.4433,407.6331,406.9119,407.5287,2418.0
2022-03-17 14:15:00,429.42,429.42,427.75,427.75,2886.0,407.4718,407.4718,405.8871,405.8871,2886.0
2022-03-17 14:20:00,427.79,428.15,427.56,428.15,1666.0,405.9251,406.2667,405.7068,406.2667,1666.0
2022-03-17 14:25:00,428.28,429.01,428.22,428.54,3126.0,406.39,407.0827,406.3331,406.6368,3126.0
2022-03-17 14:30:00,428.56,429.0,428.49,428.61,4541.0,406.6557,407.0732,406.5893,406.7032,4541.0
2022-03-17 14:35:00,428.69,428.72,428.13,428.23,2913.0,406.7791,406.8076,406.2477,406.3426,2913.0
2022-03-17 14:40:00,428.23,428.85,428.17,428.63,2352.0,406.3426,406.9309,406.2857,406.7222,2352.0
2022-03-17 14:45:00,428.67,429.26,428.67,429.16,1921.0,406.7601,407.32,406.7601,407.2251,1921.0
2022-03-17 14:50:00,429.24,429.32,428.33,428.46,2328.0,407.301,407.3769,406.4375,406.5608,2328.0
2022-03-17 14:55:00,428.3,429.3,428.17,429.06,1751.0,406.409,407.3579,406.2857,407.1302,1751.0
2022-03-17 15:00:00,429.17,429.17,428.41,428.72,3380.0,407.2346,407.2346,406.5134,406.8076,3380.0
2022-03-17 15:05:00,428.72,428.72,428.36,428.53,2177.0,406.8076,406.8076,406.466,406.6273,2177.0
2022-03-17 15:10:00,428.46,428.66,428.04,428.36,2615.0,406.5608,406.7506,406.1623,406.466,2615.0
2022-03-17 15:15:00,428.33,428.96,428.0,428.96,3915.0,406.4375,407.0353,406.1244,407.0353,3915.0
2022-03-17 15:20:00,428.9,428.9,427.57,427.81,3169.0,406.9784,406.9784,405.7163,405.9441,3169.0
2022-03-17 15:25:00,427.95,428.11,427.81,428.0,3844.0,406.0769,406.2287,405.9441,406.1244,3844.0
2022-03-17 15:30:00,427.87,428.26,427.86,428.26,4635.0,406.001,406.3711,405.9915,406.3711,4635.0
2022-03-17 15:35:00,428.15,428.27,427.78,428.04,8468.0,406.2667,406.3806,405.9156,406.1623,8468.0
2022-03-17 15:40:00,428.1,429.42,428.0,429.32,8791.0,406.2192,407.4718,406.1244,407.3769,8791.0
2022-03-17 15:45:00,429.4,429.4,427.72,428.0,18767.0,407.4528,407.4528,405.8587,406.1244,18767.0
2022-03-17 15:50:00,427.93,428.2,427.55,428.02,19942.0,406.0579,406.3141,405.6974,406.1433,19942.0
2022-03-17 15:55:00,428.03,428.88,427.8,428.46,83182.0,406.1528,406.9594,405.9346,406.5608,83182.0
2022-03-18 09:30:00,428.04,431.95,428.04,431.59,113339.0,406.1623,409.8725,406.1623,409.5309,113339.0
2022-03-18 09:35:00,432.99,433.41,430.0,430.72,5548.0,410.8593,411.2578,408.0221,408.7053,5548.0
2022-03-18 09:40:00,430.72,432.57,428.99,429.84,10076.0,408.7053,410.4608,407.0638,407.8703,10076.0
2022-03-18 09:45:00,429.25,429.83,427.4,427.41,9711.0,407.3105,407.8608,405.555,405.5645,9711.0
2022-03-18 09:50:00,427.41,429.22,427.04,428.67,11177.0,405.5645,407.282,405.2134,406.7601,11177.0
2022-03-18 09:55:00,428.9,430.76,428.27,430.75,6006.0,406.9784,408.7433,406.3806,408.7338,6006.0
2022-03-18 10:00:00,430.19,431.27,429.18,431.06,12116.0,408.2024,409.2272,407.244,409.028,12116.0
2022-03-18 10:05:00,431.74,432.15,428.88,429.53,5196.0,409.6732,410.0622,406.9594,407.5762,5196.0
2022-03-18 10:10:00,430.43,430.83,428.49,429.35,3259.0,408.4302,408.8097,406.5893,407.4054,3259.0
2022-03-18 10:15:00,429.74,429.74,428.15,428.17,5268.0,407.7754,407.7754,406.2667,406.2857,5268.0
2022-03-18 10:20:00,428.94,430.35,428.93,429.84,3117.0,407.0163,408.3542,407.0068,407.8703,3117.0
2022-03-18 10:25:00,429.75,431.04,429.09,430.23,6201.0,407.7849,409.009,407.1586,408.2404,6201.0
2022-03-18 10:30:00,430.22,430.84,428.85,430.23,14000.0,408.2309,408.8192,406.9309,408.2404,14000.0
2022-03-18 10:35:00,430.52,430.75,429.23,430.5,3418.0,408.5156,408.7338,407.2915,408.4966,3418.0
2022-03-18 10:40:00,430.56,430.56,428.82,429.58,3932.0,408.5535,408.5535,406.9024,407.6236,3932.0
2022-03-18 10:45:00,429.27,429.27,428.05,428.25,1905.0,407.3294,407.3294,406.1718,406.3616,1905.0
2022-03-18 10:50:00,427.99,428.51,427.99,428.09,1419.0,406.1149,406.6083,406.1149,406.2098,1419.0
2022-03-18 10:55:00,428.33,428.36,427.27,427.27,1000.0,406.4375,406.466,405.4317,405.4317,1000.0
2022-03-18 11:00:00,427.86,429.0,427.83,429.0,3421.0,405.9915,407.0732,405.963,407.0732,3421.0
2022-03-18 11:05:00,428.76,430.0,428.76,429.63,2413.0,406.8455,408.0221,406.8455,407.671,2413.0
2022-03-18 11:10:00,429.31,429.72,428.82,429.25,3392.0,407.3674,407.7564,406.9024,407.3105,3392.0
2022-03-18 11:15:00,429.03,429.25,428.58,428.95,6536.0,407.1017,407.3105,406.6747,407.0258,6536.0
2022-03-18 11:20:00,428.92,429.25,428.49,429.22,2363.0,406.9973,407.3105,406.5893,407.282,2363.0
2022-03-18 11:25:00,428.77,428.77,427.0,427.42,4167.0,406.855,406.855,405.1755,405.574,4167.0
2022-03-18 11:30:00,428.01,428.23,427.43,427.54,1776.0,406.1338,406.3426,405.5835,405.6879,1776.0
2022-03-18 11:35:00,427.46,427.77,426.78,427.36,1931.0,405.612,405.9061,404.9667,405.5171,1931.0
2022-03-18 11:40:00,426.67,427.44,426.66,427.07,1947.0,404.8623,405.593,404.8528,405.2419,1947.0
2022-03-18 11:45:00,427.06,427.55,426.69,427.54,2361.0,405.2324,405.6974,404.8813,405.6879,2361.0
2022-03-18 11:50:00,426.57,426.57,425.6,425.65,2715.0,404.7674,404.7674,403.847,403.8945,2715.0
2022-03-18 11:55:00,425.66,426.1,424.37,425.74,11058.0,403.904,404.3215,402.6799,403.9799,11058.0
2022-03-18 12:00:00,425.26,425.44,424.56,425.44,1842.0,403.5244,403.6952,402.8602,403.6952,1842.0
2022-03-18 12:05:00,425.97,426.1,425.33,425.44,3547.0,404.1981,404.3215,403.5908,403.6952,3547.0
2022-03-18 12:10:00,425.07,425.43,424.5,424.83,1713.0,403.3441,403.6857,402.8032,403.1164,1713.0
2022-03-18 12:15:00,424.94,425.81,424.93,425.81,1778.0,403.2208,404.0463,403.2113,404.0463,1778.0
2022-03-18 12:20:00,425.9,426.86,425.79,426.55,24925.0,404.1317,405.0426,404.0273,404.7485,24925.0
2022-03-18 12:25:00,426.06,427.26,425.7,426.93,9332.0,404.2835,405.4222,403.9419,405.109,9332.0
2022-03-18 12:30:00,426.86,427.22,426.26,427.16,7638.0,405.0426,405.3842,404.4733,405.3273,7638.0
2022-03-18 12:35:00,427.4,427.71,427.02,427.02,1600.0,405.555,405.8492,405.1944,405.1944,1600.0
2022-03-18 12:40:00,427.16,427.43,426.55,426.97,1420.0,405.3273,405.5835,404.7485,405.147,1420.0
2022-03-18 12:45:00,426.7,426.7,426.07,426.55,1450.0,404.8908,404.8908,404.293,404.7485,1450.0
2022-03-18 12:50:00,426.6,426.75,426.27,426.31,1688.0,404.7959,404.9382,404.4828,404.5207,1688.0
2022-03-18 12:55:00,426.67,426.67,426.13,426.38,1700.0,404.8623,404.8623,404.3499,404.5872,1700.0
2022-03-18 13:00:00,426.57,426.67,425.81,426.02,5125.0,404.7674,404.8623,404.0463,404.2456,5125.0
2022-03-18 13:05:00,426.28,426.33,425.76,426.14,2365.0,404.4923,404.5397,403.9988,404.3594,2365.0
2022-03-18 13:10:00,426.03,426.87,426.0,426.84,1619.0,404.255,405.0521,404.2266,405.0236,1619.0
2022-03-18 13:15:00,426.77,427.01,426.68,426.9,2380.0,404.9572,405.185,404.8718,405.0806,2380.0
2022-03-18 13:20:00,426.68,426.9,426.12,426.9,2516.0,404.8718,405.0806,404.3404,405.0806,2516.0
2022-03-18 13:25:00,426.54,426.54,425.7,425.7,1983.0,404.739,404.739,403.9419,403.9419,1983.0
2022-03-18 13:30:00,425.84,426.27,425.64,425.64,1713.0,404.0748,404.4828,403.885,403.885,1713.0
2022-03-18 13:35:00,425.98,426.25,425.66,426.03,1299.0,404.2076,404.4638,403.904,404.255,1299.0
2022-03-18 13:40:00,425.92,426.04,425.35,425.45,1946.0,404.1507,404.2645,403.6098,403.7047,1946.0
2022-03-18 13:45:00,425.45,425.51,425.14,425.5,1205.0,403.7047,403.7616,403.4105,403.7521,1205.0
2022-03-18 13:50:00,425.32,425.85,425.29,425.7,2907.0,403.5813,404.0842,403.5529,403.9419,2907.0
2022-03-18 13:55:00,426.1,426.4,425.78,426.03,3331.0,404.3215,404.6061,404.0178,404.255,3331.0
2022-03-18 14:00:00,425.86,426.06,425.19,425.37,2473.0,404.0937,404.2835,403.458,403.6288,2473.0
2022-03-18 14:05:00,425.16,425.16,424.35,425.05,1795.0,403.4295,403.4295,402.6609,403.3251,1795.0
2022-03-18 14:10:00,425.73,426.54,425.4,426.0,1750.0,403.9704,404.739,403.6572,404.2266,1750.0
2022-03-18 14:15:00,425.82,426.37,425.81,426.2,2411.0,404.0558,404.5777,404.0463,404.4164,2411.0
2022-03-18 14:20:00,425.95,426.2,425.43,426.16,2689.0,404.1791,404.4164,403.6857,404.3784,2689.0
2022-03-18 14:25:00,425.7,425.7,425.21,425.64,900.0,403.9419,403.9419,403.477,403.885,900.0
2022-03-18 14:30:00,425.43,425.64,425.21,425.21,1517.0,403.6857,403.885,403.477,403.477,1517.0
2022-03-18 14:35:00,425.28,426.18,425.25,425.94,3804.0,403.5434,404.3974,403.5149,404.1696,3804.0
2022-03-18 14:40:00,425.87,426.12,425.64,426.06,2704.0,404.1032,404.3404,403.885,404.2835,2704.0
2022-03-18 14:45:00,426.06,426.2,425.74,425.85,3008.0,404.2835,404.4164,403.9799,404.0842,3008.0
2022-03-18 14:50:00,426.0,426.4,425.82,426.28,6351.0,404.2266,404.6061,404.0558,404.4923,6351.0
2022-03-18 14:55:00,426.22,426.44,425.53,426.35,5712.0,404.4353,404.6441,403.7806,404.5587,5712.0
2022-03-18 15:00:00,426.14,426.27,425.75,425.75,4051.0,404.3594,404.4828,403.9894,403.9894,4051.0
2022-03-18 15:05:00,425.96,426.36,425.69,426.25,2460.0,404.1886,404.5682,403.9324,404.4638,2460.0
2022-03-18 15:10:00,426.31,426.31,425.81,426.19,3680.0,404.5207,404.5207,404.0463,404.4069,3680.0
2022-03-18 15:15:00,426.35,426.35,425.48,425.48,3171.0,404.5587,404.5587,403.7332,403.7332,3171.0
2022-03-18 15:20:00,425.99,426.68,425.99,426.68,5539.0,404.2171,404.8718,404.2171,404.8718,5539.0
2022-03-18 15:25:00,426.36,427.53,426.36,427.46,3555.0,404.5682,405.6784,404.5682,405.612,3555.0
2022-03-18 15:30:00,427.56,427.79,426.79,426.79,13681.0,405.7068,405.9251,404.9762,404.9762,13681.0
2022-03-18 15:35:00,426.44,426.74,426.33,426.52,7519.0,404.6441,404.9288,404.5397,404.72,7519.0
2022-03-18 15:40:00,426.65,426.9,426.1,426.47,11706.0,404.8434,405.0806,404.3215,404.6726,11706.0
2022-03-18 15:45:00,426.49,426.94,425.63,426.25,14765.0,404.6915,405.1185,403.8755,404.4638,14765.0
2022-03-18 15:50:00,426.38,426.38,424.71,424.95,31996.0,404.5872,404.5872,403.0025,403.2302,31996.0
2022-03-18 15:55:00,424.8,428.17,424.73,427.94,110388.0,403.0879,406.2857,403.0215,406.0674,110388.0
2022-03-21 09:30:00,435.24,435.24,433.04,434.19,27184.0,412.9943,412.9943,410.9068,411.998,27184.0
2022-03-21 09:35:00,433.89,438.84,432.95,433.57,39027.0,411.7133,416.4103,410.8214,411.4097,39027.0
2022-03-21 09:40:00,433.45,437.05,432.11,436.82,8572.0,411.2958,414.7118,410.0243,414.4936,8572.0
2022-03-21 09:45:00,435.92,437.75,434.55,435.69,12542.0,413.6396,415.376,412.3396,413.4213,12542.0
2022-03-21 09:50:00,436.3,438.99,436.3,438.13,4478.0,414.0001,416.5526,414.0001,415.7366,4478.0
2022-03-21 09:55:00,438.74,438.74,436.3,436.36,14869.0,416.3154,416.3154,414.0001,414.0571,14869.0
2022-03-21 10:00:00,436.17,439.13,435.93,438.44,15579.0,413.8768,416.6855,413.649,416.0308,15579.0
2022-03-21 10:05:00,438.99,440.07,438.4,439.25,11514.0,416.5526,417.5774,415.9928,416.7994,11514.0
2022-03-21 10:10:00,439.36,440.7,437.96,440.7,18406.0,416.9037,418.1752,415.5753,418.1752,18406.0
2022-03-21 10:15:00,440.29,441.39,438.32,441.39,20149.0,417.7862,418.83,415.9169,418.83,20149.0
2022-03-21 10:20:00,441.36,442.32,439.18,439.86,7704.0,418.8015,419.7124,416.7329,417.3782,7704.0
2022-03-21 10:25:00,439.12,440.6,438.0,440.6,7277.0,416.676,418.0804,415.6132,418.0804,7277.0
2022-03-21 10:30:00,440.31,442.09,440.12,441.62,6883.0,417.8052,419.4942,417.6249,419.0482,6883.0
2022-03-21 10:35:00,441.9,443.07,440.17,440.21,31231.0,419.3139,420.4241,417.6723,417.7103,31231.0
2022-03-21 10:40:00,440.77,442.7,440.11,442.12,3772.0,418.2417,420.073,417.6154,419.5227,3772.0
2022-03-21 10:45:00,442.12,442.12,439.94,439.94,4692.0,419.5227,419.5227,417.4541,417.4541,4692.0
2022-03-21 10:50:00,440.12,441.21,440.12,440.68,3054.0,417.6249,418.6592,417.6249,418.1563,3054.0
2022-03-21 10:55:00,441.02,441.6,439.93,441.0,7885.0,418.4789,419.0292,417.4446,418.4599,7885.0
2022-03-21 11:00:00,441.63,443.13,441.13,442.81,7921.0,419.0577,420.481,418.5833,420.1774,7921.0
2022-03-21 11:05:00,443.07,443.39,442.38,443.0,2960.0,420.4241,420.7278,419.7694,420.3577,2960.0
2022-03-21 11:10:00,443.41,443.41,441.86,443.02,1500.0,420.7467,420.7467,419.276,420.3767,1500.0
2022-03-21 11:15:00,442.64,442.64,440.63,440.85,4302.0,420.0161,420.0161,418.1088,418.3176,4302.0
2022-03-21 11:20:00,440.66,441.55,440.43,440.43,3567.0,418.1373,418.9818,417.919,417.919,3567.0
2022-03-21 11:25:00,440.88,440.88,439.34,440.12,2667.0,418.346,418.346,416.8848,417.6249,2667.0
2022-03-21 11:30:00,439.89,440.64,439.89,440.63,1799.0,417.4066,418.1183,417.4066,418.1088,1799.0
2022-03-21 11:35:00,440.28,442.29,440.27,441.17,3945.0,417.7767,419.684,417.7672,418.6212,3945.0
2022-03-21 11:40:00,441.63,441.67,440.32,440.35,2595.0,419.0577,419.0957,417.8147,417.8431,2595.0
2022-03-21 11:45:00,440.63,441.46,440.63,441.21,2276.0,418.1088,418.8964,418.1088,418.6592,2276.0
2022-03-21 11:50:00,441.46,441.46,440.74,441.4,3473.0,418.8964,418.8964,418.2132,418.8395,3473.0
2022-03-21 11:55:00,441.63,441.93,440.76,440.94,3144.0,419.0577,419.3424,418.2322,418.403,3144.0
2022-03-21 12:00:00,441.23,442.65,441.02,442.65,4928.0,418.6782,420.0256,418.4789,420.0256,4928.0
2022-03-21 12:05:00,442.87,443.16,442.67,442.73,2825.0,420.2343,420.5095,420.0446,420.1015,2825.0
2022-03-21 12:10:00,442.75,443.84,442.74,443.28,3264.0,420.1205,421.1548,420.111,420.6234,3264.0
2022-03-21 12:15:00,443.62,444.37,443.39,444.36,3763.0,420.946,421.6577,420.7278,421.6482,3763.0
2022-03-21 12:20:00,444.06,444.06,442.44,443.63,5972.0,421.3635,421.3635,419.8263,420.9555,5972.0
2022-03-21 12:25:00,443.76,443.76,442.4,443.35,3118.0,421.0788,421.0788,419.7884,420.6898,3118.0
2022-03-21 12:30:00,443.3,443.58,441.95,442.1,4714.0,420.6424,420.908,419.3614,419.5037,4714.0
2022-03-21 12:35:00,441.81,441.9,440.91,440.91,1873.0,419.2285,419.3139,418.3745,418.3745,1873.0
2022-03-21 12:40:00,440.58,442.21,440.51,440.51,12765.0,418.0614,419.6081,417.995,417.995,12765.0
2022-03-21 12:45:00,440.47,440.71,440.04,440.49,4159.0,417.957,418.1847,417.549,417.976,4159.0
2022-03-21 12:50:00,440.75,441.26,440.05,440.06,3633.0,418.2227,418.7066,417.5585,417.568,3633.0
2022-03-21 12:55:00,440.05,440.74,439.66,440.43,2116.0,417.5585,418.2132,417.1884,417.919,2116.0
2022-03-21 13:00:00,440.23,440.4,439.67,439.76,1753.0,417.7293,417.8906,417.1979,417.2833,1753.0
2022-03-21 13:05:00,439.91,440.12,439.79,440.03,1679.0,417.4256,417.6249,417.3118,417.5395,1679.0
2022-03-21 13:10:00,440.24,440.24,439.42,439.57,3919.0,417.7388,417.7388,416.9607,417.103,3919.0
2022-03-21 13:15:00,439.75,440.58,439.29,440.26,2550.0,417.2738,418.0614,416.8373,417.7577,2550.0
2022-03-21 13:20:00,440.54,440.99,440.48,440.81,3320.0,418.0234,418.4504,417.9665,418.2796,3320.0
2022-03-21 13:25:00,441.07,441.07,440.61,440.73,923.0,418.5263,418.5263,418.0898,418.2037,923.0
2022-03-21 13:30:00,440.75,441.12,440.28,440.52,2388.0,418.2227,418.5738,417.7767,418.0044,2388.0
2022-03-21 13:35:00,440.66,442.17,440.65,442.17,6130.0,418.1373,419.5701,418.1278,419.5701,6130.0
2022-03-21 13:40:00,443.4,444.73,443.13,444.35,21906.0,420.7372,421.9993,420.481,421.6387,21906.0
2022-03-21 13:45:00,444.29,444.36,443.43,444.05,6009.0,421.5818,421.6482,420.7657,421.354,6009.0
2022-03-21 13:50:00,443.99,444.63,443.99,444.6,2176.0,421.2971,421.9044,421.2971,421.8759,2176.0
2022-03-21 13:55:00,444.41,448.27,444.41,446.02,8398.0,421.6956,425.3583,421.6956,423.2233,8398.0
2022-03-21 14:00:00,445.99,446.24,445.25,445.25,3575.0,423.1949,423.4321,422.4927,422.4927,3575.0
2022-03-21 14:05:00,445.02,445.69,444.88,445.02,3254.0,422.2744,422.9102,422.1416,422.2744,3254.0
2022-03-21 14:10:00,445.25,445.62,444.2,444.52,3353.0,422.4927,422.8438,421.4964,421.8,3353.0
2022-03-21 14:15:00,444.52,444.78,443.63,443.64,2102.0,421.8,422.0467,420.9555,420.965,2102.0
2022-03-21 14:20:00,443.86,444.08,443.2,443.27,2751.0,421.1737,421.3825,420.5475,420.6139,2751.0
2022-03-21 14:25:00,443.05,443.34,442.67,442.74,2842.0,420.4051,420.6803,420.0446,420.111,2842.0
2022-03-21 14:30:00,443.0,443.55,442.79,443.03,3621.0,420.3577,420.8796,420.1584,420.3862,3621.0
2022-03-21 14:35:00,443.2,443.93,443.03,443.12,2128.0,420.5475,421.2402,420.3862,420.4716,2128.0
2022-03-21 14:40:00,443.34,443.66,442.97,443.43,2301.0,420.6803,420.984,420.3292,420.7657,2301.0
2022-03-21 14:45:00,443.78,443.94,442.96,443.11,2990.0,421.0978,421.2496,420.3197,420.4621,2990.0
2022-03-21 14:50:00,443.1,443.56,442.47,442.53,5440.0,420.4526,420.8891,419.8548,419.9117,5440.0
2022-03-21 14:55:00,442.46,442.58,441.76,441.81,4596.0,419.8453,419.9592,419.1811,419.2285,4596.0
2022-03-21 15:00:00,441.74,444.67,441.74,444.66,10238.0,419.1621,421.9423,419.1621,421.9328,10238.0
2022-03-21 15:05:00,444.49,445.2,444.33,444.43,2553.0,421.7715,422.4452,421.6197,421.7146,2553.0
2022-03-21 15:10:00,444.56,445.89,444.45,445.89,3042.0,421.838,423.1,421.7336,423.1,3042.0
2022-03-21 15:15:00,445.8,446.51,445.62,446.22,3643.0,423.0146,423.6883,422.8438,423.4131,3643.0
2022-03-21 15:20:00,446.06,446.45,445.7,445.81,5143.0,423.2613,423.6314,422.9197,423.0241,5143.0
2022-03-21 15:25:00,446.16,446.4,445.47,446.36,5386.0,423.3562,423.5839,422.7014,423.546,5386.0
2022-03-21 15:30:00,446.59,446.69,445.57,445.69,4785.0,423.7642,423.8591,422.7963,422.9102,4785.0
2022-03-21 15:35:00,445.89,446.6,445.89,446.33,5682.0,423.1,423.7737,423.1,423.5175,5682.0
2022-03-21 15:40:00,446.3,446.3,445.26,445.52,6753.0,423.489,423.489,422.5022,422.7489,6753.0
2022-03-21 15:45:00,445.65,446.47,445.36,446.42,13157.0,422.8722,423.6503,422.5971,423.6029,13157.0
2022-03-21 15:50:00,446.82,446.87,445.77,446.24,14429.0,423.9824,424.0299,422.9861,423.4321,14429.0
2022-03-21 15:55:00,446.12,446.86,445.5,446.6,45809.0,423.3182,424.0204,422.7299,423.7737,45809.0
2022-03-22 09:30:00,447.11,447.11,442.0,444.67,12547.0,424.2576,424.2576,419.4088,421.9423,12547.0
2022-03-22 09:35:00,445.87,447.91,444.16,444.16,4210.0,423.081,425.0167,421.4584,421.4584,4210.0
2022-03-22 09:40:00,443.54,445.24,443.53,445.19,2132.0,420.8701,422.4832,420.8606,422.4358,2132.0
2022-03-22 09:45:00,444.73,448.0,444.72,445.24,4708.0,421.9993,425.1021,421.9898,422.4832,4708.0
2022-03-22 09:50:00,446.75,447.11,444.64,444.65,3647.0,423.916,424.2576,421.9139,421.9234,3647.0
2022-03-22 09:55:00,444.19,445.17,443.18,443.72,5147.0,421.4869,422.4168,420.5285,421.0409,5147.0
2022-03-22 10:00:00,444.47,444.47,442.11,442.71,7605.0,421.7526,421.7526,419.5132,420.0825,7605.0
2022-03-22 10:05:00,442.74,443.16,442.08,443.16,2728.0,420.111,420.5095,419.4847,420.5095,2728.0
2022-03-22 10:10:00,443.46,444.49,443.31,444.41,4203.0,420.7942,421.7715,420.6518,421.6956,4203.0
2022-03-22 10:15:00,444.7,445.48,442.33,442.33,1679.0,421.9708,422.7109,419.7219,419.7219,1679.0
2022-03-22 10:20:00,443.05,443.39,442.23,442.56,2041.0,420.4051,420.7278,419.627,419.9402,2041.0
2022-03-22 10:25:00,442.24,443.3,441.0,441.4,12092.0,419.6365,420.6424,418.4599,418.8395,12092.0
2022-03-22 10:30:00,441.53,442.12,441.28,441.88,1795.0,418.9628,419.5227,418.7256,419.2949,1795.0
2022-03-22 10:35:00,441.78,442.46,441.78,442.38,2444.0,419.2,419.8453,419.2,419.7694,2444.0
2022-03-22 10:40:00,442.41,442.88,441.88,442.19,4647.0,419.7978,420.2438,419.2949,419.5891,4647.0
2022-03-22 10:45:00,442.27,442.27,440.92,440.92,2134.0,419.665,419.665,418.384,418.384,2134.0
2022-03-22 10:50:00,441.93,441.93,440.54,440.54,4678.0,419.3424,419.3424,418.0234,418.0234,4678.0
2022-03-22 10:55:00,440.54,441.28,440.36,440.83,2750.0,418.0234,418.7256,417.8526,418.2986,2750.0
2022-03-22 11:00:00,441.19,441.28,440.67,440.67,1975.0,418.6402,418.7256,418.1468,418.1468,1975.0
2022-03-22 11:05:00,440.47,440.54,440.12,440.36,2288.0,417.957,418.0234,417.6249,417.8526,2288.0
2022-03-22 11:10:00,440.13,440.13,438.74,438.91,5070.0,417.6344,417.6344,416.3154,416.4767,5070.0
2022-03-22 11:15:00,439.05,439.06,438.54,439.0,1713.0,416.6096,416.6191,416.1256,416.5621,1713.0
2022-03-22 11:20:00,439.14,439.32,438.86,439.27,2413.0,416.695,416.8658,416.4293,416.8183,2413.0
2022-03-22 11:25:00,439.69,439.87,439.44,439.87,2800.0,417.2169,417.3877,416.9796,417.3877,2800.0
2022-03-22 11:30:00,439.46,439.69,439.12,439.36,2696.0,416.9986,417.2169,416.676,416.9037,2696.0
2022-03-22 11:35:00,439.31,439.48,438.78,439.2,1815.0,416.8563,417.0176,416.3534,416.7519,1815.0
2022-03-22 11:40:00,439.0,439.7,438.96,439.69,3454.0,416.5621,417.2264,416.5242,417.2169,3454.0
2022-03-22 11:45:00,439.45,439.93,439.31,439.93,1966.0,416.9891,417.4446,416.8563,417.4446,1966.0
2022-03-22 11:50:00,439.84,440.08,439.84,440.04,920.0,417.3592,417.5869,417.3592,417.549,920.0
2022-03-22 11:55:00,440.18,440.56,440.0,440.01,2198.0,417.6818,418.0424,417.511,417.5205,2198.0
2022-03-22 12:00:00,440.13,440.36,440.01,440.27,3158.0,417.6344,417.8526,417.5205,417.7672,3158.0
2022-03-22 12:05:00,440.04,440.32,439.9,440.11,1904.0,417.549,417.8147,417.4161,417.6154,1904.0
2022-03-22 12:10:00,440.28,440.45,440.11,440.45,3168.0,417.7767,417.938,417.6154,417.938,3168.0
2022-03-22 12:15:00,440.65,441.01,440.1,440.58,7093.0,418.1278,418.4694,417.6059,418.0614,7093.0
2022-03-22 12:20:00,440.6,441.08,440.29,441.06,3805.0,418.0804,418.5358,417.7862,418.5168,3805.0
2022-03-22 12:25:00,440.9,441.25,440.83,440.83,709.0,418.365,418.6971,418.2986,418.2986,709.0
2022-03-22 12:30:00,440.7,441.9,440.7,441.75,4884.0,418.1752,419.3139,418.1752,419.1716,4884.0
2022-03-22 12:35:00,441.64,442.4,441.19,442.4,3475.0,419.0672,419.7884,418.6402,419.7884,3475.0
2022-03-22 12:40:00,442.15,443.11,442.15,442.66,3804.0,419.5511,420.4621,419.5511,420.0351,3804.0
2022-03-22 12:45:00,442.52,442.88,442.4,442.88,700.0,419.9022,420.2438,419.7884,420.2438,700.0
2022-03-22 12:50:00,442.87,443.83,442.87,443.83,4979.0,420.2343,421.1453,420.2343,421.1453,4979.0
2022-03-22 12:55:00,443.18,444.17,443.13,444.15,8141.0,420.5285,421.4679,420.481,421.4489,8141.0
2022-03-22 13:00:00,444.58,445.35,444.21,445.35,11680.0,421.8569,422.5876,421.5058,422.5876,11680.0
2022-03-22 13:05:00,445.47,446.16,445.39,446.16,7686.0,422.7014,423.3562,422.6255,423.3562,7686.0
2022-03-22 13:10:00,446.03,446.22,445.31,445.31,3410.0,423.2328,423.4131,422.5496,422.5496,3410.0
2022-03-22 13:15:00,445.56,446.19,445.45,445.59,4405.0,422.7868,423.3846,422.6825,422.8153,4405.0
2022-03-22 13:20:00,445.25,446.31,445.23,446.03,11746.0,422.4927,423.4985,422.4737,423.2328,11746.0
2022-03-22 13:25:00,445.78,446.15,445.31,446.09,3869.0,422.9956,423.3467,422.5496,423.2898,3869.0
2022-03-22 13:30:00,445.71,446.22,445.71,445.97,950.0,422.9292,423.4131,422.9292,423.1759,950.0
2022-03-22 13:35:00,445.97,446.04,445.74,445.74,719.0,423.1759,423.2423,422.9576,422.9576,719.0
2022-03-22 13:40:00,445.57,445.75,444.64,444.83,2221.0,422.7963,422.9671,421.9139,422.0942,2221.0
2022-03-22 13:45:00,445.0,445.01,444.53,444.87,1690.0,422.2555,422.265,421.8095,422.1321,1690.0
2022-03-22 13:50:00,445.06,445.12,444.56,444.59,900.0,422.3124,422.3693,421.838,421.8664,900.0
2022-03-22 13:55:00,444.61,444.8,444.42,444.45,1630.0,421.8854,422.0657,421.7051,421.7336,1630.0
2022-03-22 14:00:00,444.47,444.95,444.45,444.48,967.0,421.7526,422.208,421.7336,421.762,967.0
2022-03-22 14:05:00,444.33,444.62,444.29,444.56,876.0,421.6197,421.8949,421.5818,421.838,876.0
2022-03-22 14:10:00,444.67,445.34,444.67,445.03,1876.0,421.9423,422.5781,421.9423,422.2839,1876.0
2022-03-22 14:15:00,444.86,445.13,444.8,444.97,1156.0,422.1226,422.3788,422.0657,422.227,1156.0
2022-03-22 14:20:00,444.94,445.82,444.94,445.82,5080.0,422.1985,423.0336,422.1985,423.0336,5080.0
2022-03-22 14:25:00,445.69,445.89,444.59,444.86,4244.0,422.9102,423.1,421.8664,422.1226,4244.0
2022-03-22 14:30:00,444.69,445.16,444.69,445.1,1061.0,421.9613,422.4073,421.9613,422.3504,1061.0
2022-03-22 14:35:00,444.92,445.47,444.83,445.3,900.0,422.1796,422.7014,422.0942,422.5401,900.0
2022-03-22 14:40:00,445.06,445.14,444.94,445.04,1302.0,422.3124,422.3883,422.1985,422.2934,1302.0
2022-03-22 14:45:00,445.03,445.36,445.03,445.05,1364.0,422.2839,422.5971,422.2839,422.3029,1364.0
2022-03-22 14:50:00,445.18,445.97,445.18,445.72,5416.0,422.4263,423.1759,422.4263,422.9387,5416.0
2022-03-22 14:55:00,445.8,446.04,445.69,445.69,2623.0,423.0146,423.2423,422.9102,422.9102,2623.0
2022-03-22 15:00:00,445.83,445.91,445.28,445.29,3194.0,423.043,423.119,422.5212,422.5306,3194.0
2022-03-22 15:05:00,445.18,445.39,445.03,445.06,2097.0,422.4263,422.6255,422.2839,422.3124,2097.0
2022-03-22 15:10:00,445.17,445.17,444.73,445.06,2039.0,422.4168,422.4168,421.9993,422.3124,2039.0
2022-03-22 15:15:00,445.21,445.22,444.6,444.71,2204.0,422.4547,422.4642,421.8759,421.9803,2204.0
2022-03-22 15:20:00,444.8,444.85,444.52,444.66,1917.0,422.0657,422.1131,421.8,421.9328,1917.0
2022-03-22 15:25:00,444.58,444.95,444.28,444.95,2922.0,421.8569,422.208,421.5723,422.208,2922.0
2022-03-22 15:30:00,444.93,445.69,444.79,445.56,5115.0,422.189,422.9102,422.0562,422.7868,5115.0
2022-03-22 15:35:00,445.74,445.92,445.33,445.5,11834.0,422.9576,423.1284,422.5686,422.7299,11834.0
2022-03-22 15:40:00,445.58,445.77,445.38,445.75,3103.0,422.8058,422.9861,422.616,422.9671,3103.0
2022-03-22 15:45:00,445.61,446.64,445.59,446.62,4642.0,422.8343,423.8116,422.8153,423.7927,4642.0
2022-03-22 15:50:00,446.45,446.65,446.03,446.25,9833.0,423.6314,423.8211,423.2328,423.4416,9833.0
2022-03-22 15:55:00,446.09,446.4,445.42,446.38,41460.0,423.2898,423.5839,422.654,423.5649,41460.0
2022-03-23 09:30:00,448.0,452.0,446.23,448.48,16267.0,425.1021,428.8977,423.4226,425.5576,16267.0
2022-03-23 09:35:00,449.0,449.48,448.16,448.17,1375.0,426.051,426.5065,425.254,425.2634,1375.0
2022-03-23 09:40:00,448.79,449.31,447.25,447.25,2296.0,425.8518,426.3452,424.3905,424.3905,2296.0
2022-03-23 09:45:00,447.91,449.27,447.91,448.21,950.0,425.0167,426.3072,425.0167,425.3014,950.0
2022-03-23 09:50:00,448.4,449.49,446.89,449.49,5746.0,425.4817,426.516,424.0489,426.516,5746.0
2022-03-23 09:55:00,449.13,449.14,447.83,447.83,1688.0,426.1744,426.1839,424.9408,424.9408,1688.0
2022-03-23 10:00:00,447.76,449.75,447.62,449.35,4646.0,424.8744,426.7627,424.7416,426.3831,4646.0
2022-03-23 10:05:00,449.5,449.88,448.51,449.17,1590.0,426.5255,426.886,425.5861,426.2123,1590.0
2022-03-23 10:10:00,449.38,449.89,448.52,449.06,2043.0,426.4116,426.8955,425.5956,426.108,2043.0
2022-03-23 10:15:00,448.87,448.87,447.32,447.64,2930.0,425.9277,425.9277,424.4569,424.7605,2930.0
2022-03-23 10:20:00,447.05,448.5,447.05,447.62,1328.0,424.2007,425.5766,424.2007,424.7416,1328.0
2022-03-23 10:25:00,447.35,447.62,446.61,447.5,1600.0,424.4854,424.7416,423.7832,424.6277,1600.0
2022-03-23 10:30:00,447.5,448.39,447.36,447.83,1229.0,424.6277,425.4722,424.4948,424.9408,1229.0
2022-03-23 10:35:00,447.97,448.51,447.08,447.08,1069.0,425.0737,425.5861,424.2292,424.2292,1069.0
2022-03-23 10:40:00,447.1,447.84,447.1,447.76,1500.0,424.2481,424.9503,424.2481,424.8744,1500.0
2022-03-23 10:45:00,447.64,448.0,447.42,447.52,1698.0,424.7605,425.1021,424.5518,424.6467,1698.0
2022-03-23 10:50:00,447.0,447.0,446.35,446.89,1320.0,424.1532,424.1532,423.5365,424.0489,1320.0
2022-03-23 10:55:00,446.89,446.92,444.58,445.67,6666.0,424.0489,424.0773,421.8569,422.8912,6666.0
2022-03-23 11:00:00,446.03,447.03,445.42,445.42,3358.0,423.2328,424.1817,422.654,422.654,3358.0
2022-03-23 11:05:00,445.63,446.28,445.08,446.24,3148.0,422.8533,423.47,422.3314,423.4321,3148.0
2022-03-23 11:10:00,446.23,446.35,446.22,446.34,1378.0,423.4226,423.5365,423.4131,423.527,1378.0
2022-03-23 11:15:00,446.96,447.11,446.39,446.5,1479.0,424.1153,424.2576,423.5744,423.6788,1479.0
2022-03-23 11:20:00,445.66,446.06,445.03,445.22,3593.0,422.8817,423.2613,422.2839,422.4642,3593.0
2022-03-23 11:25:00,445.37,445.76,444.79,444.79,900.0,422.6066,422.9766,422.0562,422.0562,900.0
2022-03-23 11:30:00,445.56,445.72,445.24,445.25,1502.0,422.7868,422.9387,422.4832,422.4927,1502.0
2022-03-23 11:35:00,445.33,445.33,444.19,445.06,2767.0,422.5686,422.5686,421.4869,422.3124,2767.0
2022-03-23 11:40:00,445.45,445.45,443.62,443.63,2197.0,422.6825,422.6825,420.946,420.9555,2197.0
2022-03-23 11:45:00,443.34,444.26,443.1,443.78,2074.0,420.6803,421.5533,420.4526,421.0978,2074.0
2022-03-23 11:50:00,444.22,444.22,443.02,443.02,3100.0,421.5153,421.5153,420.3767,420.3767,3100.0
2022-03-23 11:55:00,442.58,443.03,442.58,442.79,3069.0,419.9592,420.3862,419.9592,420.1584,3069.0
2022-03-23 12:00:00,442.99,443.93,442.74,443.56,1900.0,420.3482,421.2402,420.111,420.8891,1900.0
2022-03-23 12:05:00,443.77,444.32,443.53,444.11,3441.0,421.0883,421.6102,420.8606,421.411,3441.0
2022-03-23 12:10:00,444.12,444.66,443.09,443.25,3450.0,421.4204,421.9328,420.4431,420.5949,3450.0
2022-03-23 12:15:00,443.87,443.87,442.57,443.1,1400.0,421.1832,421.1832,419.9497,420.4526,1400.0
2022-03-23 12:20:00,443.2,443.95,442.65,443.65,1600.0,420.5475,421.2591,420.0256,420.9745,1600.0
2022-03-23 12:25:00,443.55,444.04,443.38,443.38,1200.0,420.8796,421.3445,420.7183,420.7183,1200.0
2022-03-23 12:30:00,443.3,443.53,442.87,442.87,1000.0,420.6424,420.8606,420.2343,420.2343,1000.0
2022-03-23 12:35:00,443.26,443.79,443.1,443.1,561.0,420.6044,421.1073,420.4526,420.4526,561.0
2022-03-23 12:40:00,442.99,443.31,442.65,442.65,1400.0,420.3482,420.6518,420.0256,420.0256,1400.0
2022-03-23 12:45:00,442.67,443.13,442.52,443.13,800.0,420.0446,420.481,419.9022,420.481,800.0
2022-03-23 12:50:00,443.61,443.73,443.25,443.25,500.0,420.9365,421.0504,420.5949,420.5949,500.0
2022-03-23 12:55:00,443.01,444.1,443.01,444.1,1500.0,420.3672,421.4015,420.3672,421.4015,1500.0
2022-03-23 13:00:00,444.46,444.46,443.65,443.9,1198.0,421.7431,421.7431,420.9745,421.2117,1198.0
2022-03-23 13:05:00,444.24,444.71,443.61,443.94,1400.0,421.5343,421.9803,420.9365,421.2496,1400.0
2022-03-23 13:10:00,443.68,444.15,443.68,444.14,800.0,421.0029,421.4489,421.0029,421.4394,800.0
2022-03-23 13:15:00,445.06,445.06,444.58,444.8,1174.0,422.3124,422.3124,421.8569,422.0657,1174.0
2022-03-23 13:20:00,444.75,445.09,444.64,444.64,1000.0,422.0182,422.3409,421.9139,421.9139,1000.0
2022-03-23 13:25:00,444.64,445.32,444.5,445.02,2250.0,421.9139,422.5591,421.781,422.2744,2250.0
2022-03-23 13:30:00,444.7,444.7,444.16,444.16,1710.0,421.9708,421.9708,421.4584,421.4584,1710.0
2022-03-23 13:35:00,444.56,444.74,444.37,444.48,755.0,421.838,422.0088,421.6577,421.762,755.0
2022-03-23 13:40:00,444.5,444.58,444.22,444.3,1502.0,421.781,421.8569,421.5153,421.5912,1502.0
2022-03-23 13:45:00,444.14,444.14,443.31,444.13,899.0,421.4394,421.4394,420.6518,421.4299,899.0
2022-03-23 13:50:00,443.97,444.36,443.55,443.9,5231.0,421.2781,421.6482,420.8796,421.2117,5231.0
2022-03-23 13:55:00,444.35,444.54,444.29,444.39,800.0,421.6387,421.819,421.5818,421.6766,800.0
2022-03-23 14:00:00,444.51,445.21,444.29,445.13,1501.0,421.7905,422.4547,421.5818,422.3788,1501.0
2022-03-23 14:05:00,445.57,446.07,445.57,446.0,2684.0,422.7963,423.2708,422.7963,423.2044,2684.0
2022-03-23 14:10:00,446.11,446.11,445.38,445.49,2422.0,423.3087,423.3087,422.616,422.7204,2422.0
2022-03-23 14:15:00,445.54,445.95,445.28,445.49,5401.0,422.7679,423.1569,422.5212,422.7204,5401.0
2022-03-23 14:20:00,445.03,445.94,445.01,445.58,4798.0,422.2839,423.1474,422.265,422.8058,4798.0
2022-03-23 14:25:00,445.58,446.04,445.58,445.61,1690.0,422.8058,423.2423,422.8058,422.8343,1690.0
2022-03-23 14:30:00,445.7,445.7,444.49,444.77,1018.0,422.9197,422.9197,421.7715,422.0372,1018.0
2022-03-23 14:35:00,444.88,444.94,444.73,444.76,1450.0,422.1416,422.1985,421.9993,422.0277,1450.0
2022-03-23 14:40:00,444.76,445.49,444.76,445.0,1880.0,422.0277,422.7204,422.0277,422.2555,1880.0
2022-03-23 14:45:00,444.81,445.03,444.29,444.3,2431.0,422.0752,422.2839,421.5818,421.5912,2431.0
2022-03-23 14:50:00,444.43,445.2,444.4,444.88,5330.0,421.7146,422.4452,421.6861,422.1416,5330.0
2022-03-23 14:55:00,445.06,445.2,444.74,445.07,3061.0,422.3124,422.4452,422.0088,422.3219,3061.0
2022-03-23 15:00:00,445.09,445.58,444.97,445.55,2758.0,422.3409,422.8058,422.227,422.7774,2758.0
2022-03-23 15:05:00,445.37,445.67,444.88,445.38,3230.0,422.6066,422.8912,422.1416,422.616,3230.0
2022-03-23 15:10:00,445.21,445.7,445.2,445.53,600.0,422.4547,422.9197,422.4452,422.7584,600.0
2022-03-23 15:15:00,445.7,445.91,445.64,445.66,2229.0,422.9197,423.119,422.8628,422.8817,2229.0
2022-03-23 15:20:00,445.85,445.85,445.38,445.82,1521.0,423.062,423.062,422.616,423.0336,1521.0
2022-03-23 15:25:00,445.64,446.66,445.63,446.33,2944.0,422.8628,423.8306,422.8533,423.5175,2944.0
2022-03-23 15:30:00,446.63,446.69,445.75,445.75,3760.0,423.8022,423.8591,422.9671,422.9671,3760.0
2022-03-23 15:35:00,446.17,446.55,446.14,446.17,2400.0,423.3657,423.7262,423.3372,423.3657,2400.0
2022-03-23 15:40:00,446.1,446.1,445.25,445.53,5875.0,423.2992,423.2992,422.4927,422.7584,5875.0
2022-03-23 15:45:00,445.49,446.2,445.19,446.18,5410.0,422.7204,423.3941,422.4358,423.3752,5410.0
2022-03-23 15:50:00,446.01,446.74,446.0,446.16,12250.0,423.2138,423.9065,423.2044,423.3562,12250.0
2022-03-23 15:55:00,446.05,447.43,446.05,447.01,37249.0,423.2518,424.5613,423.2518,424.1627,37249.0
2022-03-24 09:30:00,446.99,451.78,446.08,450.51,14339.0,424.1438,428.6889,423.2803,427.4838,14339.0
2022-03-24 09:35:00,451.23,451.23,447.92,448.9,2937.0,428.167,428.167,425.0262,425.9561,2937.0
2022-03-24 09:40:00,448.92,449.33,447.99,448.88,3300.0,425.9751,426.3642,425.0926,425.9372,3300.0
2022-03-24 09:45:00,448.95,451.74,448.93,451.18,6696.0,426.0036,428.651,425.9846,428.1196,6696.0
2022-03-24 09:50:00,451.4,452.0,449.65,449.81,4499.0,428.3284,428.8977,426.6678,426.8196,4499.0
2022-03-24 09:55:00,449.97,451.37,449.71,450.67,2152.0,426.9714,428.2999,426.7247,427.6357,2152.0
2022-03-24 10:00:00,451.1,451.26,450.43,451.26,3275.0,428.0437,428.1955,427.4079,428.1955,3275.0
2022-03-24 10:05:00,451.27,452.53,451.18,452.51,3337.0,428.205,429.4006,428.1196,429.3816,3337.0
2022-03-24 10:10:00,452.81,453.33,452.74,452.75,2350.0,429.6663,430.1597,429.5999,429.6094,2350.0
2022-03-24 10:15:00,452.82,453.92,452.82,453.47,2019.0,429.6758,430.7196,429.6758,430.2926,2019.0
2022-03-24 10:20:00,453.27,453.27,452.1,452.77,2288.0,430.1028,430.1028,428.9926,429.6283,2288.0
2022-03-24 10:25:00,452.61,452.64,451.69,452.06,1412.0,429.4765,429.505,428.6035,428.9546,1412.0
2022-03-24 10:30:00,452.25,453.27,451.43,452.05,2505.0,429.1349,430.1028,428.3568,428.9451,2505.0
2022-03-24 10:35:00,452.38,452.38,451.13,451.14,2043.0,429.2583,429.2583,428.0722,428.0816,2043.0
2022-03-24 10:40:00,451.05,451.71,450.82,450.82,2560.0,427.9962,428.6225,427.778,427.778,2560.0
2022-03-24 10:45:00,450.9,450.9,450.5,450.61,1072.0,427.8539,427.8539,427.4744,427.5787,1072.0
2022-03-24 10:50:00,450.56,450.57,449.62,450.03,1412.0,427.5313,427.5408,426.6393,427.0284,1412.0
2022-03-24 10:55:00,450.16,451.95,449.94,451.38,4016.0,427.1517,428.8502,426.943,428.3094,4016.0
2022-03-24 11:00:00,451.58,451.77,451.12,451.45,1144.0,428.4992,428.6794,428.0627,428.3758,1144.0
2022-03-24 11:05:00,452.17,452.43,451.89,452.08,1814.0,429.059,429.3057,428.7933,428.9736,1814.0
2022-03-24 11:10:00,452.36,452.63,452.05,452.57,3390.0,429.2393,429.4955,428.9451,429.4386,3390.0
2022-03-24 11:15:00,452.72,452.74,451.86,451.86,625.0,429.5809,429.5999,428.7648,428.7648,625.0
2022-03-24 11:20:00,452.03,452.1,451.57,451.67,2029.0,428.9262,428.9926,428.4897,428.5846,2029.0
2022-03-24 11:25:00,452.23,452.32,451.89,452.08,825.0,429.1159,429.2013,428.7933,428.9736,825.0
2022-03-24 11:30:00,452.14,452.35,451.74,452.35,2175.0,429.0305,429.2298,428.651,429.2298,2175.0
2022-03-24 11:35:00,452.41,452.69,452.03,452.03,2550.0,429.2867,429.5524,428.9262,428.9262,2550.0
2022-03-24 11:40:00,452.08,452.72,451.73,452.65,2803.0,428.9736,429.5809,428.6415,429.5145,2803.0
2022-03-24 11:45:00,452.81,453.0,452.65,452.65,624.0,429.6663,429.8466,429.5145,429.5145,624.0
2022-03-24 11:50:00,452.69,453.73,452.42,453.33,5119.0,429.5524,430.5393,429.2962,430.1597,5119.0
2022-03-24 11:55:00,453.26,453.26,453.08,453.21,500.0,430.0933,430.0933,429.9225,430.0458,500.0
2022-03-24 12:00:00,453.11,454.02,453.11,453.72,2726.0,429.951,430.8144,429.951,430.5298,2726.0
2022-03-24 12:05:00,454.08,454.09,452.83,452.88,2017.0,430.8714,430.8809,429.6853,429.7327,2017.0
2022-03-24 12:10:00,452.58,452.58,451.51,452.22,2802.0,429.448,429.448,428.4327,429.1064,2802.0
2022-03-24 12:15:00,451.93,452.01,449.96,449.96,2967.0,428.8313,428.9072,426.962,426.962,2967.0
2022-03-24 12:20:00,450.18,450.53,449.79,449.87,2703.0,427.1707,427.5028,426.8006,426.8766,2703.0
2022-03-24 12:25:00,449.85,449.97,449.55,449.74,2201.0,426.8576,426.9714,426.5729,426.7532,2201.0
2022-03-24 12:30:00,449.59,450.63,449.59,450.59,1900.0,426.6109,427.5977,426.6109,427.5598,1900.0
2022-03-24 12:35:00,450.84,450.98,449.88,450.51,1600.0,427.797,427.9298,426.886,427.4838,1600.0
2022-03-24 12:40:00,450.29,451.04,450.02,450.74,4262.0,427.2751,427.9868,427.0189,427.7021,4262.0
2022-03-24 12:45:00,450.82,452.07,450.81,451.68,5750.0,427.778,428.9641,427.7685,428.594,5750.0
2022-03-24 12:50:00,451.82,451.85,451.3,451.52,1632.0,428.7269,428.7554,428.2335,428.4422,1632.0
2022-03-24 12:55:00,451.52,452.04,451.35,452.0,3802.0,428.4422,428.9356,428.2809,428.8977,3802.0
2022-03-24 13:00:00,452.05,452.39,451.43,452.27,6395.0,428.9451,429.2678,428.3568,429.1539,6395.0
2022-03-24 13:05:00,452.17,452.56,452.17,452.56,1006.0,429.059,429.4291,429.059,429.4291,1006.0
2022-03-24 13:10:00,452.78,452.78,451.98,451.98,1602.0,429.6378,429.6378,428.8787,428.8787,1602.0
2022-03-24 13:15:00,452.0,452.21,451.97,452.09,606.0,428.8977,429.097,428.8692,428.9831,606.0
2022-03-24 13:20:00,452.14,452.14,451.82,451.87,1095.0,429.0305,429.0305,428.7269,428.7743,1095.0
2022-03-24 13:25:00,452.1,452.1,451.45,451.46,600.0,428.9926,428.9926,428.3758,428.3853,600.0
2022-03-24 13:30:00,451.25,451.78,451.25,451.44,10432.0,428.186,428.6889,428.186,428.3663,10432.0
2022-03-24 13:35:00,451.82,451.94,451.37,451.37,1352.0,428.7269,428.8408,428.2999,428.2999,1352.0
2022-03-24 13:40:00,451.43,451.44,451.0,451.29,1109.0,428.3568,428.3663,427.9488,428.224,1109.0
2022-03-24 13:45:00,451.42,451.63,451.3,451.63,312.0,428.3473,428.5466,428.2335,428.5466,312.0
2022-03-24 13:50:00,451.78,451.78,451.34,451.34,813.0,428.6889,428.6889,428.2714,428.2714,813.0
2022-03-24 13:55:00,451.44,451.49,450.6,450.77,2276.0,428.3663,428.4138,427.5692,427.7306,2276.0
2022-03-24 14:00:00,450.67,450.87,450.32,450.77,1100.0,427.6357,427.8254,427.3036,427.7306,1100.0
2022-03-24 14:05:00,450.95,451.05,450.5,450.81,2269.0,427.9014,427.9962,427.4744,427.7685,2269.0
2022-03-24 14:10:00,450.83,450.89,450.43,450.74,2370.0,427.7875,427.8444,427.4079,427.7021,2370.0
2022-03-24 14:15:00,450.83,451.05,450.67,450.93,800.0,427.7875,427.9962,427.6357,427.8824,800.0
2022-03-24 14:20:00,450.85,450.85,450.44,450.7,1500.0,427.8065,427.8065,427.4174,427.6641,1500.0
2022-03-24 14:25:00,450.44,450.46,450.08,450.29,2751.0,427.4174,427.4364,427.0758,427.2751,2751.0
2022-03-24 14:30:00,450.22,451.06,450.22,450.56,1154.0,427.2087,428.0057,427.2087,427.5313,1154.0
2022-03-24 14:35:00,450.69,450.85,450.69,450.83,1844.0,427.6546,427.8065,427.6546,427.7875,1844.0
2022-03-24 14:40:00,450.9,450.92,450.58,450.75,1050.0,427.8539,427.8729,427.5503,427.7116,1050.0
2022-03-24 14:45:00,450.56,450.91,450.34,450.34,876.0,427.5313,427.8634,427.3225,427.3225,876.0
2022-03-24 14:50:00,450.37,450.83,450.37,450.56,1200.0,427.351,427.7875,427.351,427.5313,1200.0
2022-03-24 14:55:00,450.58,451.05,450.43,450.95,3850.0,427.5503,427.9962,427.4079,427.9014,3850.0
2022-03-24 15:00:00,450.89,451.38,450.78,451.3,2706.0,427.8444,428.3094,427.74,428.2335,2706.0
2022-03-24 15:05:00,451.34,452.67,451.34,452.52,1572.0,428.2714,429.5334,428.2714,429.3911,1572.0
2022-03-24 15:10:00,452.55,453.26,452.55,453.26,3100.0,429.4196,430.0933,429.4196,430.0933,3100.0
2022-03-24 15:15:00,453.19,453.19,452.6,452.6,1114.0,430.0269,430.0269,429.467,429.467,1114.0
2022-03-24 15:20:00,452.49,452.6,452.16,452.59,3159.0,429.3626,429.467,429.0495,429.4575,3159.0
2022-03-24 15:25:00,452.67,453.53,452.67,453.53,3930.0,429.5334,430.3495,429.5334,430.3495,3930.0
2022-03-24 15:30:00,453.5,453.67,453.05,453.37,5787.0,430.321,430.4823,429.894,430.1977,5787.0
2022-03-24 15:35:00,453.35,453.6,452.71,452.71,3723.0,430.1787,430.4159,429.5714,429.5714,3723.0
2022-03-24 15:40:00,452.68,453.02,452.53,452.88,5222.0,429.5429,429.8656,429.4006,429.7327,5222.0
2022-03-24 15:45:00,452.81,454.11,452.69,454.11,11728.0,429.6663,430.8998,429.5524,430.8998,11728.0
2022-03-24 15:50:00,454.07,454.66,453.89,454.53,12708.0,430.8619,431.4217,430.6911,431.2984,12708.0
2022-03-24 15:55:00,454.52,455.14,454.17,454.29,49297.0,431.2889,431.8772,430.9568,431.0706,49297.0
2022-03-25 09:30:00,453.36,456.31,453.36,454.86,11432.0,430.1882,432.9874,430.1882,431.6115,11432.0
2022-03-25 09:35:00,455.37,456.25,454.65,454.68,1311.0,432.0954,432.9305,431.4122,431.4407,1311.0
2022-03-25 09:40:00,455.27,456.32,454.05,455.33,6107.0,432.0006,432.9969,430.8429,432.0575,6107.0
2022-03-25 09:45:00,455.26,456.5,454.44,455.3,8258.0,431.9911,433.1677,431.213,432.029,8258.0
2022-03-25 09:50:00,455.61,457.57,454.62,456.65,2399.0,432.3232,434.183,431.3838,433.31,2399.0
2022-03-25 09:55:00,456.65,457.96,455.96,457.51,2800.0,433.31,434.5531,432.6553,434.1261,2800.0
2022-03-25 10:00:00,458.0,459.26,457.94,458.78,4530.0,434.591,435.7866,434.5341,435.3312,4530.0
2022-03-25 10:05:00,459.22,459.22,457.87,458.06,2338.0,435.7487,435.7487,434.4677,434.648,2338.0
2022-03-25 10:10:00,458.38,459.49,457.06,458.4,8699.0,434.9516,436.0049,433.6991,434.9706,8699.0
2022-03-25 10:15:00,458.63,459.32,458.6,459.32,7605.0,435.1888,435.8436,435.1604,435.8436,7605.0
2022-03-25 10:20:00,458.96,460.43,458.96,459.63,13607.0,435.502,436.8968,435.502,436.1377,13607.0
2022-03-25 10:25:00,460.02,460.02,459.0,459.0,1150.0,436.5078,436.5078,435.5399,435.5399,1150.0
2022-03-25 10:30:00,459.06,460.09,458.49,459.28,3767.0,435.5968,436.5742,435.056,435.8056,3767.0
2022-03-25 10:35:00,459.01,459.46,458.49,459.46,1320.0,435.5494,435.9764,435.056,435.9764,1320.0
2022-03-25 10:40:00,459.23,459.23,457.34,457.34,2502.0,435.7582,435.7582,433.9648,433.9648,2502.0
2022-03-25 10:45:00,457.5,458.4,457.32,458.37,1774.0,434.1166,434.9706,433.9458,434.9421,1774.0
2022-03-25 10:50:00,458.37,459.05,458.13,459.05,1739.0,434.9421,435.5874,434.7144,435.5874,1739.0
2022-03-25 10:55:00,459.04,459.06,458.18,458.18,1320.0,435.5779,435.5968,434.7618,434.7618,1320.0
2022-03-25 11:00:00,458.15,459.59,458.15,459.45,3201.0,434.7334,436.0998,434.7334,435.9669,3201.0
2022-03-25 11:05:00,459.14,460.02,458.98,460.02,2820.0,435.6728,436.5078,435.5209,436.5078,2820.0
2022-03-25 11:10:00,459.64,459.64,458.52,458.56,929.0,436.1472,436.1472,435.0844,435.1224,929.0
2022-03-25 11:15:00,458.72,458.79,458.43,458.47,1154.0,435.2742,435.3406,434.999,435.037,1154.0
2022-03-25 11:20:00,458.43,458.83,458.4,458.4,609.0,434.999,435.3786,434.9706,434.9706,609.0
2022-03-25 11:25:00,458.28,458.45,457.49,457.98,2492.0,434.8567,435.018,434.1071,434.572,2492.0
2022-03-25 11:30:00,457.66,458.15,457.23,457.51,2477.0,434.2684,434.7334,433.8604,434.1261,2477.0
2022-03-25 11:35:00,458.19,458.45,457.94,458.08,4952.0,434.7713,435.018,434.5341,434.6669,4952.0
2022-03-25 11:40:00,457.91,457.91,456.32,456.32,1448.0,434.5056,434.5056,432.9969,432.9969,1448.0
2022-03-25 11:45:00,456.62,456.76,456.33,456.56,1467.0,433.2816,433.4144,433.0064,433.2246,1467.0
2022-03-25 11:50:00,456.47,456.88,456.11,456.2,5294.0,433.1392,433.5283,432.7976,432.883,5294.0
2022-03-25 11:55:00,456.17,456.17,455.07,455.79,3232.0,432.8546,432.8546,431.8108,432.494,3232.0
2022-03-25 12:00:00,456.3,457.32,456.3,457.13,4910.0,432.9779,433.9458,432.9779,433.7655,4910.0
2022-03-25 12:05:00,457.71,458.5,456.92,457.95,2054.0,434.3158,435.0655,433.5662,434.5436,2054.0
2022-03-25 12:10:00,457.56,457.56,457.3,457.3,600.0,434.1735,434.1735,433.9268,433.9268,600.0
2022-03-25 12:15:00,457.39,457.82,457.2,457.21,1400.0,434.0122,434.4202,433.8319,433.8414,1400.0
2022-03-25 12:20:00,457.12,457.89,457.11,457.89,718.0,433.756,434.4866,433.7465,434.4866,718.0
2022-03-25 12:25:00,457.81,458.32,457.81,458.31,800.0,434.4107,434.8947,434.4107,434.8852,800.0
2022-03-25 12:30:00,458.32,458.32,457.36,457.93,1496.0,434.8947,434.8947,433.9837,434.5246,1496.0
2022-03-25 12:35:00,457.69,457.75,457.57,457.64,800.0,434.2969,434.3538,434.183,434.2494,800.0
2022-03-25 12:40:00,457.77,457.77,457.04,457.49,700.0,434.3728,434.3728,433.6801,434.1071,700.0
2022-03-25 12:45:00,457.24,457.24,456.74,456.98,1675.0,433.8699,433.8699,433.3954,433.6232,1675.0
2022-03-25 12:50:00,456.84,457.31,456.64,456.97,1231.0,433.4903,433.9363,433.3005,433.6137,1231.0
2022-03-25 12:55:00,456.74,456.84,455.91,456.75,1135.0,433.3954,433.4903,432.6078,433.4049,1135.0
2022-03-25 13:00:00,456.5,456.76,456.37,456.75,931.0,433.1677,433.4144,433.0443,433.4049,931.0
2022-03-25 13:05:00,456.65,457.24,456.64,457.23,600.0,433.31,433.8699,433.3005,433.8604,600.0
2022-03-25 13:10:00,457.23,457.42,457.17,457.42,1332.0,433.8604,434.0407,433.8034,434.0407,1332.0
2022-03-25 13:15:00,457.1,457.48,456.95,457.48,500.0,433.737,434.0976,433.5947,434.0976,500.0
2022-03-25 13:20:00,457.21,457.21,456.77,457.06,1100.0,433.8414,433.8414,433.4239,433.6991,1100.0
2022-03-25 13:25:00,457.38,457.38,457.08,457.24,1158.0,434.0027,434.0027,433.718,433.8699,1158.0
2022-03-25 13:30:00,457.33,457.34,457.16,457.16,540.0,433.9553,433.9648,433.794,433.794,540.0
2022-03-25 13:35:00,456.99,457.13,456.34,456.35,1523.0,433.6326,433.7655,433.0159,433.0254,1523.0
2022-03-25 13:40:00,456.2,456.61,456.2,456.47,601.0,432.883,433.2721,432.883,433.1392,601.0
2022-03-25 13:45:00,456.64,456.79,456.64,456.79,569.0,433.3005,433.4429,433.3005,433.4429,569.0
2022-03-25 13:50:00,456.5,456.5,456.45,456.46,350.0,433.1677,433.1677,433.1202,433.1297,350.0
2022-03-25 13:55:00,456.77,456.77,456.56,456.77,467.0,433.4239,433.4239,433.2246,433.4239,467.0
2022-03-25 14:00:00,456.58,456.8,456.57,456.8,278.0,433.2436,433.4524,433.2341,433.4524,278.0
2022-03-25 14:05:00,457.59,457.93,457.59,457.93,740.0,434.202,434.5246,434.202,434.5246,740.0
2022-03-25 14:10:00,458.09,459.27,458.09,459.15,6882.0,434.6764,435.7961,434.6764,435.6822,6882.0
2022-03-25 14:15:00,459.08,459.25,458.89,458.92,3378.0,435.6158,435.7771,435.4355,435.464,3378.0
2022-03-25 14:20:00,458.61,459.25,458.61,459.25,2000.0,435.1698,435.7771,435.1698,435.7771,2000.0
2022-03-25 14:25:00,459.26,459.42,458.84,459.01,4897.0,435.7866,435.9384,435.3881,435.5494,4897.0
2022-03-25 14:30:00,458.99,459.14,458.51,459.14,2463.0,435.5304,435.6728,435.075,435.6728,2463.0
2022-03-25 14:35:00,459.14,459.63,459.14,459.25,1702.0,435.6728,436.1377,435.6728,435.7771,1702.0
2022-03-25 14:40:00,459.08,459.31,459.08,459.24,900.0,435.6158,435.8341,435.6158,435.7676,900.0
2022-03-25 14:45:00,459.37,459.43,459.16,459.22,1000.0,435.891,435.9479,435.6917,435.7487,1000.0
2022-03-25 14:50:00,459.09,459.17,458.92,458.93,1409.0,435.6253,435.7012,435.464,435.4735,1409.0
2022-03-25 14:55:00,458.85,459.06,458.63,458.63,400.0,435.3976,435.5968,435.1888,435.1888,400.0
2022-03-25 15:00:00,458.75,458.75,458.63,458.64,300.0,435.3027,435.3027,435.1888,435.1983,300.0
2022-03-25 15:05:00,458.78,458.78,458.16,458.7,4191.0,435.3312,435.3312,434.7428,435.2552,4191.0
2022-03-25 15:10:00,458.86,459.02,458.56,458.71,1000.0,435.4071,435.5589,435.1224,435.2647,1000.0
2022-03-25 15:15:00,458.75,458.84,458.37,458.52,1520.0,435.3027,435.3881,434.9421,435.0844,1520.0
2022-03-25 15:20:00,458.43,458.63,458.37,458.46,500.0,434.999,435.1888,434.9421,435.0275,500.0
2022-03-25 15:25:00,458.88,458.88,457.81,457.81,2390.0,435.426,435.426,434.4107,434.4107,2390.0
2022-03-25 15:30:00,457.64,458.31,457.64,458.08,3547.0,434.2494,434.8852,434.2494,434.6669,3547.0
2022-03-25 15:35:00,457.88,458.37,457.75,458.08,2750.0,434.4772,434.9421,434.3538,434.6669,2750.0
2022-03-25 15:40:00,458.36,458.58,458.12,458.12,1989.0,434.9326,435.1414,434.7049,434.7049,1989.0
2022-03-25 15:45:00,458.22,458.28,457.88,458.12,2415.0,434.7998,434.8567,434.4772,434.7049,2415.0
2022-03-25 15:50:00,457.73,458.64,457.64,458.4,4759.0,434.3348,435.1983,434.2494,434.9706,4759.0
2022-03-25 15:55:00,458.28,458.64,457.88,458.18,13304.0,434.8567,435.1983,434.4772,434.7618,13304.0
2022-03-28 09:30:00,453.86,455.8,449.0,450.56,23848.0,430.6626,432.5035,426.051,427.5313,23848.0
2022-03-28 09:35:00,450.58,450.61,448.73,449.08,3280.0,427.5503,427.5787,425.7948,426.1269,3280.0
2022-03-28 09:40:00,448.47,450.96,448.46,449.84,4941.0,425.5481,427.9108,425.5386,426.8481,4941.0
2022-03-28 09:45:00,449.81,450.2,449.48,450.09,4298.0,426.8196,427.1897,426.5065,427.0853,4298.0
2022-03-28 09:50:00,449.05,450.14,448.21,449.7,5304.0,426.0985,427.1328,425.3014,426.7152,5304.0
2022-03-28 09:55:00,449.25,449.59,446.96,447.95,7773.0,426.2882,426.6109,424.1153,425.0547,7773.0
2022-03-28 10:00:00,448.0,450.21,448.0,449.31,3698.0,425.1021,427.1992,425.1021,426.3452,3698.0
2022-03-28 10:05:00,449.15,449.83,448.93,449.62,2649.0,426.1934,426.8386,425.9846,426.6393,2649.0
2022-03-28 10:10:00,448.92,448.92,448.24,448.92,358.0,425.9751,425.9751,425.3299,425.9751,358.0
2022-03-28 10:15:00,448.87,451.32,448.75,450.41,3288.0,425.9277,428.2524,425.8138,427.389,3288.0
2022-03-28 10:20:00,450.56,453.07,450.55,453.07,4618.0,427.5313,429.913,427.5218,429.913,4618.0
2022-03-28 10:25:00,452.93,452.93,451.92,452.24,1276.0,429.7802,429.7802,428.8218,429.1254,1276.0
2022-03-28 10:30:00,451.17,451.17,450.51,450.51,2001.0,428.1101,428.1101,427.4838,427.4838,2001.0
2022-03-28 10:35:00,450.86,451.83,450.62,450.98,3021.0,427.816,428.7364,427.5882,427.9298,3021.0
2022-03-28 10:40:00,451.91,451.99,451.28,451.97,1602.0,428.8123,428.8882,428.2145,428.8692,1602.0
2022-03-28 10:45:00,451.62,452.19,450.38,450.38,1947.0,428.5371,429.078,427.3605,427.3605,1947.0
2022-03-28 10:50:00,450.77,451.34,450.77,451.04,429.0,427.7306,428.2714,427.7306,427.9868,429.0
2022-03-28 10:55:00,451.52,451.52,450.8,450.8,3065.0,428.4422,428.4422,427.759,427.759,3065.0
2022-03-28 11:00:00,450.7,451.34,450.39,451.19,2264.0,427.6641,428.2714,427.37,428.1291,2264.0
2022-03-28 11:05:00,451.14,452.7,451.07,452.09,4175.0,428.0816,429.5619,428.0152,428.9831,4175.0
2022-03-28 11:10:00,451.36,451.61,451.08,451.08,501.0,428.2904,428.5276,428.0247,428.0247,501.0
2022-03-28 11:15:00,450.85,450.85,449.57,449.68,3842.0,427.8065,427.8065,426.5919,426.6963,3842.0
2022-03-28 11:20:00,449.29,450.07,449.13,449.7,4703.0,426.3262,427.0663,426.1744,426.7152,4703.0
2022-03-28 11:25:00,449.6,449.6,448.75,448.79,2386.0,426.6204,426.6204,425.8138,425.8518,2386.0
2022-03-28 11:30:00,448.71,450.7,448.33,450.56,2661.0,425.7758,427.6641,425.4153,427.5313,2661.0
2022-03-28 11:35:00,450.15,450.3,450.15,450.3,300.0,427.1422,427.2846,427.1422,427.2846,300.0
2022-03-28 11:40:00,450.06,450.69,450.06,450.17,1048.0,427.0568,427.6546,427.0568,427.1612,1048.0
2022-03-28 11:45:00,450.31,450.31,449.49,450.04,531.0,427.2941,427.2941,426.516,427.0379,531.0
2022-03-28 11:50:00,449.64,449.64,449.41,449.41,275.0,426.6583,426.6583,426.4401,426.4401,275.0
2022-03-28 11:55:00,449.73,450.01,449.68,449.68,678.0,426.7437,427.0094,426.6963,426.6963,678.0
2022-03-28 12:00:00,449.45,449.59,449.07,449.22,600.0,426.478,426.6109,426.1174,426.2598,600.0
2022-03-28 12:05:00,449.51,449.76,449.26,449.56,2102.0,426.535,426.7722,426.2977,426.5824,2102.0
2022-03-28 12:10:00,449.69,450.22,449.04,449.38,2724.0,426.7058,427.2087,426.089,426.4116,2724.0
2022-03-28 12:15:00,449.54,449.55,448.96,448.97,661.0,426.5634,426.5729,426.0131,426.0226,661.0
2022-03-28 12:20:00,448.72,449.08,448.71,449.08,1238.0,425.7853,426.1269,425.7758,426.1269,1238.0
2022-03-28 12:25:00,449.08,449.2,448.72,449.05,711.0,426.1269,426.2408,425.7853,426.0985,711.0
2022-03-28 12:30:00,448.75,449.67,448.75,449.66,1918.0,425.8138,426.6868,425.8138,426.6773,1918.0
2022-03-28 12:35:00,450.43,450.43,449.88,449.89,920.0,427.4079,427.4079,426.886,426.8955,920.0
2022-03-28 12:40:00,450.32,450.85,450.12,450.49,893.0,427.3036,427.8065,427.1138,427.4649,893.0
2022-03-28 12:45:00,450.38,450.52,450.35,450.52,589.0,427.3605,427.4933,427.332,427.4933,589.0
2022-03-28 12:50:00,450.48,450.55,449.72,450.12,3912.0,427.4554,427.5218,426.7342,427.1138,3912.0
2022-03-28 12:55:00,450.1,450.82,450.1,450.73,1447.0,427.0948,427.778,427.0948,427.6926,1447.0
2022-03-28 13:00:00,451.32,451.32,450.73,450.73,300.0,428.2524,428.2524,427.6926,427.6926,300.0
2022-03-28 13:05:00,450.17,450.47,449.88,449.97,844.0,427.1612,427.4459,426.886,426.9714,844.0
2022-03-28 13:10:00,450.07,450.07,449.68,449.69,300.0,427.0663,427.0663,426.6963,426.7058,300.0
2022-03-28 13:15:00,449.81,450.14,449.81,450.13,1503.0,426.8196,427.1328,426.8196,427.1233,1503.0
2022-03-28 13:20:00,450.0,450.0,449.87,449.87,621.0,426.9999,426.9999,426.8766,426.8766,621.0
2022-03-28 13:25:00,449.31,449.51,449.28,449.37,1547.0,426.3452,426.535,426.3167,426.4021,1547.0
2022-03-28 13:30:00,449.15,450.06,449.14,449.6,2030.0,426.1934,427.0568,426.1839,426.6204,2030.0
2022-03-28 13:35:00,449.62,449.66,449.35,449.66,372.0,426.6393,426.6773,426.3831,426.6773,372.0
2022-03-28 13:40:00,449.69,450.06,449.62,450.06,2272.0,426.7058,427.0568,426.6393,427.0568,2272.0
2022-03-28 13:45:00,449.61,450.27,449.61,449.69,621.0,426.6298,427.2561,426.6298,426.7058,621.0
2022-03-28 13:50:00,449.94,449.94,449.61,449.67,1288.0,426.943,426.943,426.6298,426.6868,1288.0
2022-03-28 13:55:00,449.6,449.6,449.19,449.22,1114.0,426.6204,426.6204,426.2313,426.2598,1114.0
2022-03-28 14:00:00,449.54,450.11,449.54,450.06,1200.0,426.5634,427.1043,426.5634,427.0568,1200.0
2022-03-28 14:05:00,450.05,450.31,450.05,450.31,200.0,427.0474,427.2941,427.0474,427.2941,200.0
2022-03-28 14:10:00,450.34,450.71,450.21,450.65,1486.0,427.3225,427.6736,427.1992,427.6167,1486.0
2022-03-28 14:15:00,450.66,451.17,450.66,451.09,807.0,427.6262,428.1101,427.6262,428.0342,807.0
2022-03-28 14:20:00,450.96,450.96,450.9,450.95,600.0,427.9108,427.9108,427.8539,427.9014,600.0
2022-03-28 14:25:00,450.97,450.99,450.5,450.74,2865.0,427.9203,427.9393,427.4744,427.7021,2865.0
2022-03-28 14:30:00,451.12,451.6,451.03,451.47,2062.0,428.0627,428.5181,427.9773,428.3948,2062.0
2022-03-28 14:35:00,451.45,451.48,451.35,451.35,1794.0,428.3758,428.4043,428.2809,428.2809,1794.0
2022-03-28 14:40:00,451.39,451.66,450.89,450.89,1824.0,428.3189,428.5751,427.8444,427.8444,1824.0
2022-03-28 14:45:00,450.87,451.13,450.87,451.12,794.0,427.8254,428.0722,427.8254,428.0627,794.0
2022-03-28 14:50:00,451.14,451.14,449.57,449.65,3523.0,428.0816,428.0816,426.5919,426.6678,3523.0
2022-03-28 14:55:00,449.87,450.16,449.57,450.0,3701.0,426.8766,427.1517,426.5919,426.9999,3701.0
2022-03-28 15:00:00,449.91,450.02,449.3,449.51,3834.0,426.9145,427.0189,426.3357,426.535,3834.0
2022-03-28 15:05:00,449.52,449.54,448.33,448.47,7090.0,426.5444,426.5634,425.4153,425.5481,7090.0
2022-03-28 15:10:00,448.71,448.71,447.67,447.68,6781.0,425.7758,425.7758,424.789,424.7985,6781.0
2022-03-28 15:15:00,447.48,447.65,447.17,447.55,4460.0,424.6087,424.77,424.3146,424.6751,4460.0
2022-03-28 15:20:00,447.53,447.64,445.46,446.41,11696.0,424.6562,424.7605,422.692,423.5934,11696.0
2022-03-28 15:25:00,446.63,446.85,445.15,445.41,16088.0,423.8022,424.0109,422.3978,422.6445,16088.0
2022-03-28 15:30:00,445.37,445.89,444.61,444.67,18045.0,422.6066,423.1,421.8854,421.9423,18045.0
2022-03-28 15:35:00,445.07,445.17,444.6,445.05,5448.0,422.3219,422.4168,421.8759,422.3029,5448.0
2022-03-28 15:40:00,445.22,445.66,444.67,445.66,4490.0,422.4642,422.8817,421.9423,422.8817,4490.0
2022-03-28 15:45:00,445.51,446.97,445.36,446.46,15560.0,422.7394,424.1248,422.5971,423.6408,15560.0
2022-03-28 15:50:00,446.37,446.91,446.32,446.56,8945.0,423.5554,424.0678,423.508,423.7357,8945.0
2022-03-28 15:55:00,446.56,447.15,446.28,446.6,43070.0,423.7357,424.2956,423.47,423.7737,43070.0
2022-03-29 09:30:00,434.69,437.95,431.38,435.49,40259.0,412.4724,415.5658,409.3316,413.2315,40259.0
2022-03-29 09:35:00,434.04,435.31,432.02,433.47,14801.0,411.8556,413.0607,409.9389,411.3148,14801.0
2022-03-29 09:40:00,433.91,434.71,433.0,433.37,7215.0,411.7323,412.4914,410.8688,411.2199,7215.0
2022-03-29 09:45:00,433.24,435.37,432.83,435.25,7108.0,411.0965,413.1177,410.7075,413.0038,7108.0
2022-03-29 09:50:00,436.52,438.01,435.68,436.83,6690.0,414.2089,415.6227,413.4118,414.503,6690.0
2022-03-29 09:55:00,436.26,438.33,435.28,438.31,19342.0,413.9622,415.9264,413.0323,415.9074,19342.0
2022-03-29 10:00:00,438.93,440.87,436.26,440.87,18227.0,416.4957,418.3366,413.9622,418.3366,18227.0
2022-03-29 10:05:00,440.51,440.99,438.82,439.93,9183.0,417.995,418.4504,416.3913,417.4446,9183.0
2022-03-29 10:10:00,440.4,443.24,440.4,443.24,6026.0,417.8906,420.5854,417.8906,420.5854,6026.0
2022-03-29 10:15:00,442.4,443.47,441.33,441.33,4306.0,419.7884,420.8037,418.773,418.773,4306.0
2022-03-29 10:20:00,441.34,442.25,440.53,440.69,5500.0,418.7825,419.646,418.0139,418.1658,5500.0
2022-03-29 10:25:00,441.21,442.62,441.05,442.33,3734.0,418.6592,419.9971,418.5074,419.7219,3734.0
2022-03-29 10:30:00,442.59,444.0,442.28,443.8,3744.0,419.9686,421.3066,419.6745,421.1168,3744.0
2022-03-29 10:35:00,444.03,444.2,443.01,444.2,1634.0,421.335,421.4964,420.3672,421.4964,1634.0
2022-03-29 10:40:00,444.17,444.9,443.14,443.15,3168.0,421.4679,422.1606,420.4905,420.5,3168.0
2022-03-29 10:45:00,443.94,444.2,443.05,443.26,3706.0,421.2496,421.4964,420.4051,420.6044,3706.0
2022-03-29 10:50:00,443.36,444.5,443.35,443.8,2102.0,420.6993,421.781,420.6898,421.1168,2102.0
2022-03-29 10:55:00,443.47,443.6,442.66,443.6,3696.0,420.8037,420.927,420.0351,420.927,3696.0
2022-03-29 11:00:00,443.81,444.5,443.45,443.99,3883.0,421.1263,421.781,420.7847,421.2971,3883.0
2022-03-29 11:05:00,444.11,444.11,442.73,442.75,1331.0,421.411,421.411,420.1015,420.1205,1331.0
2022-03-29 11:10:00,442.68,443.57,442.54,442.78,3657.0,420.054,420.8986,419.9212,420.1489,3657.0
2022-03-29 11:15:00,442.66,442.67,442.08,442.48,1096.0,420.0351,420.0446,419.4847,419.8643,1096.0
2022-03-29 11:20:00,442.35,442.65,441.94,442.07,3263.0,419.7409,420.0256,419.3519,419.4752,3263.0
2022-03-29 11:25:00,442.59,442.72,442.0,442.0,1716.0,419.9686,420.092,419.4088,419.4088,1716.0
2022-03-29 11:30:00,442.36,443.27,442.06,443.03,2200.0,419.7504,420.6139,419.4657,420.3862,2200.0
2022-03-29 11:35:00,442.71,443.26,442.62,443.03,4172.0,420.0825,420.6044,419.9971,420.3862,4172.0
2022-03-29 11:40:00,442.75,443.29,442.62,443.26,2661.0,420.1205,420.6329,419.9971,420.6044,2661.0
2022-03-29 11:45:00,442.67,443.4,442.51,443.09,1450.0,420.0446,420.7372,419.8927,420.4431,1450.0
2022-03-29 11:50:00,443.42,443.5,443.09,443.25,1800.0,420.7562,420.8321,420.4431,420.5949,1800.0
2022-03-29 11:55:00,443.44,444.0,443.39,443.81,2665.0,420.7752,421.3066,420.7278,421.1263,2665.0
2022-03-29 12:00:00,443.95,444.2,442.07,442.07,2612.0,421.2591,421.4964,419.4752,419.4752,2612.0
2022-03-29 12:05:00,441.68,450.61,441.29,443.37,48802.0,419.1052,427.5787,418.7351,420.7088,48802.0
2022-03-29 12:10:00,443.32,444.66,440.6,440.6,25150.0,420.6613,421.9328,418.0804,418.0804,25150.0
2022-03-29 12:15:00,440.64,441.41,439.06,440.36,8174.0,418.1183,418.849,416.6191,417.8526,8174.0
2022-03-29 12:20:00,440.98,442.23,440.42,441.57,3564.0,418.4409,419.627,417.9096,419.0008,3564.0
2022-03-29 12:25:00,441.7,443.4,441.7,443.12,5606.0,419.1241,420.7372,419.1241,420.4716,5606.0
2022-03-29 12:30:00,443.12,444.65,443.11,443.94,6009.0,420.4716,421.9234,420.4621,421.2496,6009.0
2022-03-29 12:35:00,443.87,444.2,443.18,444.2,1685.0,421.1832,421.4964,420.5285,421.4964,1685.0
2022-03-29 12:40:00,444.59,445.2,444.28,445.2,4300.0,421.8664,422.4452,421.5723,422.4452,4300.0
2022-03-29 12:45:00,445.14,445.98,444.7,445.3,5248.0,422.3883,423.1854,421.9708,422.5401,5248.0
2022-03-29 12:50:00,445.14,445.88,444.64,445.48,8790.0,422.3883,423.0905,421.9139,422.7109,8790.0
2022-03-29 12:55:00,445.65,445.73,445.11,445.25,2516.0,422.8722,422.9482,422.3598,422.4927,2516.0
2022-03-29 13:00:00,444.8,444.99,444.22,444.53,4034.0,422.0657,422.246,421.5153,421.8095,4034.0
2022-03-29 13:05:00,444.44,444.93,444.44,444.74,1700.0,421.7241,422.189,421.7241,422.0088,1700.0
2022-03-29 13:10:00,444.71,444.71,443.66,444.26,3820.0,421.9803,421.9803,420.984,421.5533,3820.0
2022-03-29 13:15:00,444.3,445.97,444.3,444.87,4027.0,421.5912,423.1759,421.5912,422.1321,4027.0
2022-03-29 13:20:00,444.8,444.99,443.88,444.12,3401.0,422.0657,422.246,421.1927,421.4204,3401.0
2022-03-29 13:25:00,444.54,445.25,444.43,444.43,1900.0,421.819,422.4927,421.7146,421.7146,1900.0
2022-03-29 13:30:00,445.19,445.34,444.73,444.86,3406.0,422.4358,422.5781,421.9993,422.1226,3406.0
2022-03-29 13:35:00,445.0,445.41,444.92,445.33,824.0,422.2555,422.6445,422.1796,422.5686,824.0
2022-03-29 13:40:00,445.14,445.35,444.84,444.84,1020.0,422.3883,422.5876,422.1036,422.1036,1020.0
2022-03-29 13:45:00,444.69,444.69,443.65,443.98,3610.0,421.9613,421.9613,420.9745,421.2876,3610.0
2022-03-29 13:50:00,443.99,444.43,443.93,444.23,1030.0,421.2971,421.7146,421.2402,421.5248,1030.0
2022-03-29 13:55:00,444.45,446.61,444.45,446.61,6970.0,421.7336,423.7832,421.7336,423.7832,6970.0
2022-03-29 14:00:00,446.01,446.39,445.04,445.04,1901.0,423.2138,423.5744,422.2934,422.2934,1901.0
2022-03-29 14:05:00,444.95,445.51,444.02,445.11,4363.0,422.208,422.7394,421.3256,422.3598,4363.0
2022-03-29 14:10:00,444.86,445.13,444.61,445.0,1655.0,422.1226,422.3788,421.8854,422.2555,1655.0
2022-03-29 14:15:00,445.13,445.13,444.43,444.51,2222.0,422.3788,422.3788,421.7146,421.7905,2222.0
2022-03-29 14:20:00,444.06,444.72,443.99,443.99,7003.0,421.3635,421.9898,421.2971,421.2971,7003.0
2022-03-29 14:25:00,444.02,444.02,443.51,443.89,1653.0,421.3256,421.3256,420.8416,421.2022,1653.0
2022-03-29 14:30:00,444.04,444.38,443.97,444.38,1108.0,421.3445,421.6672,421.2781,421.6672,1108.0
2022-03-29 14:35:00,445.08,445.59,445.08,445.58,905.0,422.3314,422.8153,422.3314,422.8058,905.0
2022-03-29 14:40:00,445.12,445.6,445.09,445.14,1989.0,422.3693,422.8248,422.3409,422.3883,1989.0
2022-03-29 14:45:00,444.98,445.31,444.51,444.76,2517.0,422.2365,422.5496,421.7905,422.0277,2517.0
2022-03-29 14:50:00,444.88,445.35,444.86,445.15,1500.0,422.1416,422.5876,422.1226,422.3978,1500.0
2022-03-29 14:55:00,444.69,445.28,444.58,445.01,3573.0,421.9613,422.5212,421.8569,422.265,3573.0
2022-03-29 15:00:00,445.38,445.39,444.44,444.44,1426.0,422.616,422.6255,421.7241,421.7241,1426.0
2022-03-29 15:05:00,444.24,445.03,443.92,445.03,6670.0,421.5343,422.2839,421.2307,422.2839,6670.0
2022-03-29 15:10:00,445.04,446.77,445.03,446.61,5589.0,422.2934,423.935,422.2839,423.7832,5589.0
2022-03-29 15:15:00,446.53,447.01,446.5,446.99,5778.0,423.7073,424.1627,423.6788,424.1438,5778.0
2022-03-29 15:20:00,446.99,446.99,445.63,445.77,4114.0,424.1438,424.1438,422.8533,422.9861,4114.0
2022-03-29 15:25:00,445.66,445.79,445.12,445.7,3790.0,422.8817,423.0051,422.3693,422.9197,3790.0
2022-03-29 15:30:00,445.75,446.37,445.6,446.37,2416.0,422.9671,423.5554,422.8248,423.5554,2416.0
2022-03-29 15:35:00,446.38,446.59,446.05,446.54,3625.0,423.5649,423.7642,423.2518,423.7168,3625.0
2022-03-29 15:40:00,445.94,446.27,445.52,445.99,4977.0,423.1474,423.4606,422.7489,423.1949,4977.0
2022-03-29 15:45:00,446.31,446.86,446.3,446.47,5810.0,423.4985,424.0204,423.489,423.6503,5810.0
2022-03-29 15:50:00,446.33,446.75,445.95,446.55,14777.0,423.5175,423.916,423.1569,423.7262,14777.0
2022-03-29 15:55:00,446.33,446.55,445.9,446.12,29257.0,423.5175,423.7262,423.1095,423.3182,29257.0
2022-03-30 09:30:00,449.49,454.0,449.49,452.19,22660.0,426.516,430.7955,426.516,429.078,22660.0
2022-03-30 09:35:00,452.2,456.44,451.94,453.23,7168.0,429.0875,433.1108,428.8408,430.0648,7168.0
2022-03-30 09:40:00,453.23,453.62,452.76,452.87,2994.0,430.0648,430.4349,429.6188,429.7232,2994.0
2022-03-30 09:45:00,452.14,453.56,451.8,453.29,6109.0,429.0305,430.378,428.7079,430.1218,6109.0
2022-03-30 09:50:00,453.99,455.1,453.02,454.99,5006.0,430.786,431.8392,429.8656,431.7349,5006.0
2022-03-30 09:55:00,454.65,454.85,453.27,453.27,2200.0,431.4122,431.602,430.1028,430.1028,2200.0
2022-03-30 10:00:00,453.14,454.62,453.14,453.95,3553.0,429.9794,431.3838,429.9794,430.748,3553.0
2022-03-30 10:05:00,455.12,456.49,455.12,455.24,16344.0,431.8582,433.1582,431.8582,431.9721,16344.0
2022-03-30 10:10:00,455.28,456.06,454.81,454.98,2718.0,432.01,432.7502,431.5641,431.7254,2718.0
2022-03-30 10:15:00,454.76,455.35,453.93,455.0,4180.0,431.5166,432.0765,430.729,431.7444,4180.0
2022-03-30 10:20:00,454.91,454.91,453.42,454.3,1321.0,431.659,431.659,430.2451,431.0801,1321.0
2022-03-30 10:25:00,453.94,455.18,453.73,454.71,6620.0,430.7385,431.9152,430.5393,431.4692,6620.0
2022-03-30 10:30:00,453.84,453.88,452.69,453.32,1198.0,430.6436,430.6816,429.5524,430.1502,1198.0
2022-03-30 10:35:00,453.23,453.3,452.39,452.39,1169.0,430.0648,430.1312,429.2678,429.2678,1169.0
2022-03-30 10:40:00,452.05,452.6,452.0,452.28,1608.0,428.9451,429.467,428.8977,429.1634,1608.0
2022-03-30 10:45:00,452.33,453.46,452.33,453.33,2688.0,429.2108,430.2831,429.2108,430.1597,2688.0
2022-03-30 10:50:00,453.79,454.07,453.76,453.92,810.0,430.5962,430.8619,430.5677,430.7196,810.0
2022-03-30 10:55:00,455.25,455.41,454.35,454.36,2342.0,431.9816,432.1334,431.1276,431.1371,2342.0
2022-03-30 11:00:00,454.5,454.68,454.12,454.6,3427.0,431.2699,431.4407,430.9093,431.3648,3427.0
2022-03-30 11:05:00,454.45,454.45,453.49,453.83,1700.0,431.2225,431.2225,430.3115,430.6342,1700.0
2022-03-30 11:10:00,453.44,454.66,453.44,453.83,13477.0,430.2641,431.4217,430.2641,430.6342,13477.0
2022-03-30 11:15:00,453.19,454.04,452.5,454.04,1900.0,430.0269,430.8334,429.3721,430.8334,1900.0
2022-03-30 11:20:00,454.34,454.51,453.51,453.52,1040.0,431.1181,431.2794,430.3305,430.34,1040.0
2022-03-30 11:25:00,454.17,454.22,454.17,454.21,810.0,430.9568,431.0042,430.9568,430.9947,810.0
2022-03-30 11:30:00,453.01,453.06,452.44,452.44,1051.0,429.8561,429.9035,429.3152,429.3152,1051.0
2022-03-30 11:35:00,452.47,452.95,452.1,452.85,900.0,429.3437,429.7991,428.9926,429.7042,900.0
2022-03-30 11:40:00,453.19,453.26,452.59,452.65,1276.0,430.0269,430.0933,429.4575,429.5145,1276.0
2022-03-30 11:45:00,452.99,453.1,452.68,453.1,1038.0,429.8371,429.9415,429.5429,429.9415,1038.0
2022-03-30 11:50:00,453.07,453.66,452.81,453.66,4580.0,429.913,430.4728,429.6663,430.4728,4580.0
2022-03-30 11:55:00,453.36,453.87,453.36,453.87,529.0,430.1882,430.6721,430.1882,430.6721,529.0
2022-03-30 12:00:00,453.74,453.74,453.26,453.58,2613.0,430.5488,430.5488,430.0933,430.3969,2613.0
2022-03-30 12:05:00,453.36,454.01,453.19,453.58,5388.0,430.1882,430.805,430.0269,430.3969,5388.0
2022-03-30 12:10:00,453.63,453.79,452.76,452.76,2100.0,430.4444,430.5962,429.6188,429.6188,2100.0
2022-03-30 12:15:00,452.6,452.77,451.62,452.38,5242.0,429.467,429.6283,428.5371,429.2583,5242.0
2022-03-30 12:20:00,452.37,452.37,451.54,451.99,2001.0,429.2488,429.2488,428.4612,428.8882,2001.0
2022-03-30 12:25:00,452.0,452.0,450.95,451.48,3121.0,428.8977,428.8977,427.9014,428.4043,3121.0
2022-03-30 12:30:00,450.78,451.35,450.75,450.99,3142.0,427.74,428.2809,427.7116,427.9393,3142.0
2022-03-30 12:35:00,451.06,451.35,450.75,450.89,2330.0,428.0057,428.2809,427.7116,427.8444,2330.0
2022-03-30 12:40:00,450.8,451.46,450.05,450.6,2274.0,427.759,428.3853,427.0474,427.5692,2274.0
2022-03-30 12:45:00,450.19,450.19,449.49,449.9,2530.0,427.1802,427.1802,426.516,426.905,2530.0
2022-03-30 12:50:00,449.6,450.17,449.6,449.7,1125.0,426.6204,427.1612,426.6204,426.7152,1125.0
2022-03-30 12:55:00,449.87,450.24,449.64,450.24,1938.0,426.8766,427.2276,426.6583,427.2276,1938.0
2022-03-30 13:00:00,450.22,450.51,449.66,449.66,1937.0,427.2087,427.4838,426.6773,426.6773,1937.0
2022-03-30 13:05:00,449.81,449.82,448.57,449.19,2725.0,426.8196,426.8291,425.643,426.2313,2725.0
2022-03-30 13:10:00,448.98,449.04,448.49,449.03,1602.0,426.032,426.089,425.5671,426.0795,1602.0
2022-03-30 13:15:00,448.91,449.88,448.91,449.85,1373.0,425.9656,426.886,425.9656,426.8576,1373.0
2022-03-30 13:20:00,449.89,450.26,449.58,449.58,1451.0,426.8955,427.2466,426.6014,426.6014,1451.0
2022-03-30 13:25:00,449.41,449.46,449.18,449.19,761.0,426.4401,426.4875,426.2218,426.2313,761.0
2022-03-30 13:30:00,448.93,449.24,448.87,448.87,646.0,425.9846,426.2788,425.9277,425.9277,646.0
2022-03-30 13:35:00,449.3,449.3,448.54,448.55,3649.0,426.3357,426.3357,425.6145,425.624,3649.0
2022-03-30 13:40:00,448.91,449.34,448.68,449.29,2855.0,425.9656,426.3736,425.7474,426.3262,2855.0
2022-03-30 13:45:00,449.32,449.91,449.25,449.81,1836.0,426.3547,426.9145,426.2882,426.8196,1836.0
2022-03-30 13:50:00,450.0,451.04,449.89,450.94,1761.0,426.9999,427.9868,426.8955,427.8919,1761.0
2022-03-30 13:55:00,450.95,450.95,450.22,450.23,3120.0,427.9014,427.9014,427.2087,427.2182,3120.0
2022-03-30 14:00:00,450.43,451.37,450.43,451.37,2358.0,427.4079,428.2999,427.4079,428.2999,2358.0
2022-03-30 14:05:00,451.52,451.57,451.03,451.34,2661.0,428.4422,428.4897,427.9773,428.2714,2661.0
2022-03-30 14:10:00,451.37,452.2,451.37,451.66,3739.0,428.2999,429.0875,428.2999,428.5751,3739.0
2022-03-30 14:15:00,451.68,451.68,451.13,451.13,900.0,428.594,428.594,428.0722,428.0722,900.0
2022-03-30 14:20:00,451.2,451.87,451.2,451.8,1159.0,428.1386,428.7743,428.1386,428.7079,1159.0
2022-03-30 14:25:00,452.0,452.58,451.85,452.51,1313.0,428.8977,429.448,428.7554,429.3816,1313.0
2022-03-30 14:30:00,452.22,452.22,451.27,451.27,1698.0,429.1064,429.1064,428.205,428.205,1698.0
2022-03-30 14:35:00,451.06,451.06,450.8,450.8,650.0,428.0057,428.0057,427.759,427.759,650.0
2022-03-30 14:40:00,450.95,451.05,450.79,451.05,1977.0,427.9014,427.9962,427.7495,427.9962,1977.0
2022-03-30 14:45:00,450.85,451.28,450.72,451.28,1792.0,427.8065,428.2145,427.6831,428.2145,1792.0
2022-03-30 14:50:00,451.22,451.22,450.26,450.5,2290.0,428.1576,428.1576,427.2466,427.4744,2290.0
2022-03-30 14:55:00,450.72,450.91,450.53,450.61,1631.0,427.6831,427.8634,427.5028,427.5787,1631.0
2022-03-30 15:00:00,450.75,451.03,450.61,450.64,2424.0,427.7116,427.9773,427.5787,427.6072,2424.0
2022-03-30 15:05:00,450.76,451.3,450.76,451.3,604.0,427.7211,428.2335,427.7211,428.2335,604.0
2022-03-30 15:10:00,451.44,451.44,450.92,451.23,3809.0,428.3663,428.3663,427.8729,428.167,3809.0
2022-03-30 15:15:00,451.24,451.31,450.71,450.74,4427.0,428.1765,428.243,427.6736,427.7021,4427.0
2022-03-30 15:20:00,450.71,450.96,449.6,450.05,10353.0,427.6736,427.9108,426.6204,427.0474,10353.0
2022-03-30 15:25:00,450.09,450.42,449.9,450.09,4011.0,427.0853,427.3984,426.905,427.0853,4011.0
2022-03-30 15:30:00,450.0,451.04,450.0,450.7,7880.0,426.9999,427.9868,426.9999,427.6641,7880.0
2022-03-30 15:35:00,450.94,451.62,450.94,450.99,4870.0,427.8919,428.5371,427.8919,427.9393,4870.0
2022-03-30 15:40:00,451.11,451.48,450.94,451.48,7827.0,428.0532,428.4043,427.8919,428.4043,7827.0
2022-03-30 15:45:00,451.57,452.19,451.4,451.65,3687.0,428.4897,429.078,428.3284,428.5656,3687.0
2022-03-30 15:50:00,451.03,452.09,450.86,451.76,11972.0,427.9773,428.9831,427.816,428.67,11972.0
2022-03-30 15:55:00,451.66,453.34,451.62,453.32,29999.0,428.5751,430.1692,428.5371,430.1502,29999.0
2022-03-31 09:30:00,449.97,453.95,449.05,452.79,11458.0,426.9714,430.748,426.0985,429.6473,11458.0
2022-03-31 09:35:00,454.12,455.99,453.89,455.99,4984.0,430.9093,432.6838,430.6911,432.6838,4984.0
2022-03-31 09:40:00,456.77,457.93,453.74,453.74,1725.0,433.4239,434.5246,430.5488,430.5488,1725.0
2022-03-31 09:45:00,453.5,456.99,453.5,456.99,2900.0,430.321,433.6326,430.321,433.6326,2900.0
2022-03-31 09:50:00,456.8,457.84,455.66,456.71,5146.0,433.4524,434.4392,432.3706,433.367,5146.0
2022-03-31 09:55:00,456.78,457.47,455.25,456.2,4012.0,433.4334,434.0881,431.9816,432.883,4012.0
2022-03-31 10:00:00,456.55,456.74,455.53,455.54,4578.0,433.2151,433.3954,432.2473,432.2568,4578.0
2022-03-31 10:05:00,454.8,454.8,453.7,454.17,1454.0,431.5546,431.5546,430.5108,430.9568,1454.0
2022-03-31 10:10:00,454.2,454.7,453.8,453.8,1965.0,430.9852,431.4597,430.6057,430.6057,1965.0
2022-03-31 10:15:00,453.12,453.12,453.12,453.12,100.0,429.9604,429.9604,429.9604,429.9604,100.0
2022-03-31 10:20:00,452.33,453.12,451.83,452.58,2400.0,429.2108,429.9604,428.7364,429.448,2400.0
2022-03-31 10:25:00,452.34,452.34,451.41,451.89,4422.0,429.2203,429.2203,428.3378,428.7933,4422.0
2022-03-31 10:30:00,451.82,452.8,451.82,452.76,1967.0,428.7269,429.6568,428.7269,429.6188,1967.0
2022-03-31 10:35:00,452.39,452.39,451.38,452.2,1091.0,429.2678,429.2678,428.3094,429.0875,1091.0
2022-03-31 10:40:00,453.2,453.25,452.75,452.93,2401.0,430.0364,430.0838,429.6094,429.7802,2401.0
2022-03-31 10:45:00,452.95,453.3,452.5,452.8,1027.0,429.7991,430.1312,429.3721,429.6568,1027.0
2022-03-31 10:50:00,452.69,452.69,451.9,452.5,2679.0,429.5524,429.5524,428.8028,429.3721,2679.0
2022-03-31 10:55:00,452.97,453.61,452.57,453.61,1687.0,429.8181,430.4254,429.4386,430.4254,1687.0
2022-03-31 11:00:00,453.27,454.21,453.27,453.42,1591.0,430.1028,430.9947,430.1028,430.2451,1591.0
2022-03-31 11:05:00,453.17,453.54,453.0,453.32,699.0,430.0079,430.359,429.8466,430.1502,699.0
2022-03-31 11:10:00,453.06,454.25,453.05,454.05,2629.0,429.9035,431.0327,429.894,430.8429,2629.0
2022-03-31 11:15:00,453.72,455.0,453.72,454.25,1750.0,430.5298,431.7444,430.5298,431.0327,1750.0
2022-03-31 11:20:00,454.2,454.48,453.9,454.3,1312.0,430.9852,431.2509,430.7006,431.0801,1312.0
2022-03-31 11:25:00,454.98,455.47,454.98,455.34,751.0,431.7254,432.1903,431.7254,432.067,751.0
2022-03-31 11:30:00,455.43,455.43,454.35,454.74,2917.0,432.1524,432.1524,431.1276,431.4976,2917.0
2022-03-31 11:35:00,454.6,454.93,454.51,454.72,1501.0,431.3648,431.6779,431.2794,431.4787,1501.0
2022-03-31 11:40:00,454.7,454.71,454.03,454.47,1418.0,431.4597,431.4692,430.8239,431.2414,1418.0
2022-03-31 11:45:00,455.01,455.56,454.58,454.58,1301.0,431.7538,432.2757,431.3458,431.3458,1301.0
2022-03-31 11:50:00,455.16,455.6,454.95,455.07,1469.0,431.8962,432.3137,431.6969,431.8108,1469.0
2022-03-31 11:55:00,454.83,455.31,454.63,454.63,779.0,431.583,432.0385,431.3933,431.3933,779.0
2022-03-31 12:00:00,454.9,454.95,454.51,454.51,2207.0,431.6495,431.6969,431.2794,431.2794,2207.0
2022-03-31 12:05:00,454.39,454.94,454.39,454.88,1074.0,431.1655,431.6874,431.1655,431.6305,1074.0
2022-03-31 12:10:00,454.8,455.02,454.04,454.04,1752.0,431.5546,431.7633,430.8334,430.8334,1752.0
2022-03-31 12:15:00,454.17,454.23,454.05,454.22,500.0,430.9568,431.0137,430.8429,431.0042,500.0
2022-03-31 12:20:00,454.01,454.13,453.69,453.69,1703.0,430.805,430.9188,430.5013,430.5013,1703.0
2022-03-31 12:25:00,453.37,453.91,452.61,452.69,7655.0,430.1977,430.7101,429.4765,429.5524,7655.0
2022-03-31 12:30:00,452.21,454.25,452.18,454.05,4102.0,429.097,431.0327,429.0685,430.8429,4102.0
2022-03-31 12:35:00,454.36,454.39,453.54,453.54,601.0,431.1371,431.1655,430.359,430.359,601.0
2022-03-31 12:40:00,453.61,453.66,453.51,453.65,2002.0,430.4254,430.4728,430.3305,430.4634,2002.0
2022-03-31 12:45:00,453.75,454.09,453.74,453.83,1720.0,430.5582,430.8809,430.5488,430.6342,1720.0
2022-03-31 12:50:00,453.95,454.15,453.95,454.07,601.0,430.748,430.9378,430.748,430.8619,601.0
2022-03-31 12:55:00,453.75,454.01,453.75,454.01,200.0,430.5582,430.805,430.5582,430.805,200.0
2022-03-31 13:00:00,453.72,453.75,452.88,452.88,2112.0,430.5298,430.5582,429.7327,429.7327,2112.0
2022-03-31 13:05:00,452.92,453.17,452.48,452.92,4901.0,429.7707,430.0079,429.3532,429.7707,4901.0
2022-03-31 13:10:00,452.98,452.98,452.5,452.67,1701.0,429.8276,429.8276,429.3721,429.5334,1701.0
2022-03-31 13:15:00,452.29,452.39,452.27,452.35,400.0,429.1729,429.2678,429.1539,429.2298,400.0
2022-03-31 13:20:00,452.23,452.3,451.96,451.96,700.0,429.1159,429.1824,428.8597,428.8597,700.0
2022-03-31 13:25:00,452.19,452.73,452.19,452.29,1310.0,429.078,429.5904,429.078,429.1729,1310.0
2022-03-31 13:30:00,452.68,452.68,451.79,451.99,704.0,429.5429,429.5429,428.6984,428.8882,704.0
2022-03-31 13:35:00,451.98,452.19,451.64,452.19,2036.0,428.8787,429.078,428.5561,429.078,2036.0
2022-03-31 13:40:00,452.39,452.78,452.38,452.78,525.0,429.2678,429.6378,429.2583,429.6378,525.0
2022-03-31 13:45:00,452.64,452.74,452.5,452.74,487.0,429.505,429.5999,429.3721,429.5999,487.0
2022-03-31 13:50:00,452.25,452.46,451.94,451.94,2374.0,429.1349,429.3342,428.8408,428.8408,2374.0
2022-03-31 13:55:00,452.09,452.54,452.06,452.54,1573.0,428.9831,429.4101,428.9546,429.4101,1573.0
2022-03-31 14:00:00,452.35,452.53,452.14,452.14,1009.0,429.2298,429.4006,429.0305,429.0305,1009.0
2022-03-31 14:05:00,452.0,452.22,451.73,451.88,859.0,428.8977,429.1064,428.6415,428.7838,859.0
2022-03-31 14:10:00,451.87,451.88,451.62,451.75,2200.0,428.7743,428.7838,428.5371,428.6605,2200.0
2022-03-31 14:15:00,451.84,452.02,451.54,451.54,1482.0,428.7459,428.9167,428.4612,428.4612,1482.0
2022-03-31 14:20:00,451.64,451.74,451.24,451.24,300.0,428.5561,428.651,428.1765,428.1765,300.0
2022-03-31 14:25:00,451.24,451.25,450.49,450.89,1951.0,428.1765,428.186,427.4649,427.8444,1951.0
2022-03-31 14:30:00,451.09,451.09,450.74,450.74,2800.0,428.0342,428.0342,427.7021,427.7021,2800.0
2022-03-31 14:35:00,450.98,451.03,450.05,450.41,3072.0,427.9298,427.9773,427.0474,427.389,3072.0
2022-03-31 14:40:00,450.44,450.6,449.71,449.71,1295.0,427.4174,427.5692,426.7247,426.7247,1295.0
2022-03-31 14:45:00,449.79,450.2,449.78,449.85,2412.0,426.8006,427.1897,426.7912,426.8576,2412.0
2022-03-31 14:50:00,450.07,450.29,449.64,449.64,800.0,427.0663,427.2751,426.6583,426.6583,800.0
2022-03-31 14:55:00,450.14,450.21,449.8,449.82,2442.0,427.1328,427.1992,426.8101,426.8291,2442.0
2022-03-31 15:00:00,450.08,450.39,449.87,450.22,2271.0,427.0758,427.37,426.8766,427.2087,2271.0
2022-03-31 15:05:00,450.4,450.4,449.98,449.98,1298.0,427.3795,427.3795,426.9809,426.9809,1298.0
2022-03-31 15:10:00,450.3,450.7,450.17,450.7,1240.0,427.2846,427.6641,427.1612,427.6641,1240.0
2022-03-31 15:15:00,450.69,450.86,450.54,450.83,1437.0,427.6546,427.816,427.5123,427.7875,1437.0
2022-03-31 15:20:00,450.9,451.02,450.16,450.18,4401.0,427.8539,427.9678,427.1517,427.1707,4401.0
2022-03-31 15:25:00,450.08,450.2,450.0,450.16,2684.0,427.0758,427.1897,426.9999,427.1517,2684.0
2022-03-31 15:30:00,450.25,450.25,449.4,449.74,3614.0,427.2371,427.2371,426.4306,426.7532,3614.0
2022-03-31 15:35:00,449.6,449.6,449.25,449.42,1789.0,426.6204,426.6204,426.2882,426.4496,1789.0
2022-03-31 15:40:00,449.22,449.33,448.75,448.75,4065.0,426.2598,426.3642,425.8138,425.8138,4065.0
2022-03-31 15:45:00,448.75,448.77,447.98,448.15,7330.0,425.8138,425.8328,425.0832,425.2445,7330.0
2022-03-31 15:50:00,447.93,448.68,447.16,448.68,18680.0,425.0357,425.7474,424.3051,425.7474,18680.0
2022-03-31 15:55:00,448.76,448.92,446.7,447.24,52201.0,425.8233,425.9751,423.8686,424.381,52201.0
2022-04-01 09:30:00,446.58,449.61,446.13,446.55,10877.0,423.7547,426.6298,423.3277,423.7262,10877.0
2022-04-01 09:35:00,446.79,447.7,446.7,447.69,1020.0,423.954,424.8175,423.8686,424.808,1020.0
2022-04-01 09:40:00,447.5,449.64,447.5,448.99,3260.0,424.6277,426.6583,424.6277,426.0415,3260.0
2022-04-01 09:45:00,449.22,452.08,449.22,451.33,2531.0,426.2598,428.9736,426.2598,428.2619,2531.0
2022-04-01 09:50:00,450.4,452.39,450.4,450.65,5960.0,427.3795,429.2678,427.3795,427.6167,5960.0
2022-04-01 09:55:00,449.93,450.81,448.97,450.8,1450.0,426.9335,427.7685,426.0226,427.759,1450.0
2022-04-01 10:00:00,451.03,451.35,449.97,449.97,1813.0,427.9773,428.2809,426.9714,426.9714,1813.0
2022-04-01 10:05:00,449.63,450.98,449.62,449.98,2428.0,426.6488,427.9298,426.6393,426.9809,2428.0
2022-04-01 10:10:00,448.9,450.17,448.75,450.04,2011.0,425.9561,427.1612,425.8138,427.0379,2011.0
2022-04-01 10:15:00,450.67,450.67,449.12,449.85,1504.0,427.6357,427.6357,426.1649,426.8576,1504.0
2022-04-01 10:20:00,449.85,450.55,449.35,450.29,4145.0,426.8576,427.5218,426.3831,427.2751,4145.0
2022-04-01 10:25:00,450.31,450.38,449.11,449.53,5194.0,427.2941,427.3605,426.1554,426.5539,5194.0
2022-04-01 10:30:00,449.16,450.08,449.15,450.08,2050.0,426.2028,427.0758,426.1934,427.0758,2050.0
2022-04-01 10:35:00,449.5,450.09,448.67,448.85,4069.0,426.5255,427.0853,425.7379,425.9087,4069.0
2022-04-01 10:40:00,448.98,449.0,447.56,448.04,5049.0,426.032,426.051,424.6846,425.1401,5049.0
2022-04-01 10:45:00,448.54,448.88,447.98,448.24,2316.0,425.6145,425.9372,425.0832,425.3299,2316.0
2022-04-01 10:50:00,448.11,448.73,447.75,448.56,3062.0,425.2065,425.7948,424.8649,425.6335,3062.0
2022-04-01 10:55:00,448.76,449.21,446.97,446.97,1610.0,425.8233,426.2503,424.1248,424.1248,1610.0
2022-04-01 11:00:00,446.7,447.1,446.29,446.29,5125.0,423.8686,424.2481,423.4795,423.4795,5125.0
2022-04-01 11:05:00,446.43,446.93,446.28,446.66,3208.0,423.6124,424.0868,423.47,423.8306,3208.0
2022-04-01 11:10:00,446.67,448.85,446.6,448.85,1892.0,423.8401,425.9087,423.7737,425.9087,1892.0
2022-04-01 11:15:00,449.67,449.67,447.4,448.04,2419.0,426.6868,426.6868,424.5328,425.1401,2419.0
2022-04-01 11:20:00,448.75,449.31,447.82,448.83,3452.0,425.8138,426.3452,424.9313,425.8897,3452.0
2022-04-01 11:25:00,449.06,450.12,449.06,449.35,1000.0,426.108,427.1138,426.108,426.3831,1000.0
2022-04-01 11:30:00,449.19,449.6,447.81,448.37,1200.0,426.2313,426.6204,424.9218,425.4532,1200.0
2022-04-01 11:35:00,448.3,448.32,447.79,448.06,1400.0,425.3868,425.4058,424.9029,425.1591,1400.0
2022-04-01 11:40:00,447.89,447.89,445.35,445.35,4074.0,424.9978,424.9978,422.5876,422.5876,4074.0
2022-04-01 11:45:00,445.01,445.23,444.2,444.61,18689.0,422.265,422.4737,421.4964,421.8854,18689.0
2022-04-01 11:50:00,444.75,445.23,444.06,445.23,3901.0,422.0182,422.4737,421.3635,422.4737,3901.0
2022-04-01 11:55:00,445.23,445.28,444.42,444.82,1873.0,422.4737,422.5212,421.7051,422.0847,1873.0
2022-04-01 12:00:00,445.02,445.43,444.97,444.98,1331.0,422.2744,422.6635,422.227,422.2365,1331.0
2022-04-01 12:05:00,445.36,445.36,444.85,445.1,2594.0,422.5971,422.5971,422.1131,422.3504,2594.0
2022-04-01 12:10:00,445.24,445.41,445.1,445.41,920.0,422.4832,422.6445,422.3504,422.6445,920.0
2022-04-01 12:15:00,445.41,445.63,445.3,445.32,2045.0,422.6445,422.8533,422.5401,422.5591,2045.0
2022-04-01 12:20:00,445.21,445.45,444.44,444.79,2026.0,422.4547,422.6825,421.7241,422.0562,2026.0
2022-04-01 12:25:00,444.59,445.57,444.59,445.41,2200.0,421.8664,422.7963,421.8664,422.6445,2200.0
2022-04-01 12:30:00,445.15,445.61,445.11,445.12,2015.0,422.3978,422.8343,422.3598,422.3693,2015.0
2022-04-01 12:35:00,445.21,445.29,444.35,445.11,4107.0,422.4547,422.5306,421.6387,422.3598,4107.0
2022-04-01 12:40:00,445.35,446.85,444.83,446.84,6182.0,422.5876,424.0109,422.0942,424.0014,6182.0
2022-04-01 12:45:00,447.12,448.91,446.48,448.91,16689.0,424.2671,425.9656,423.6598,425.9656,16689.0
2022-04-01 12:50:00,448.67,449.32,448.6,449.31,3891.0,425.7379,426.3547,425.6715,426.3452,3891.0
2022-04-01 12:55:00,449.06,449.99,448.87,449.63,4798.0,426.108,426.9904,425.9277,426.6488,4798.0
2022-04-01 13:00:00,449.79,449.95,449.24,449.84,10209.0,426.8006,426.9525,426.2788,426.8481,10209.0
2022-04-01 13:05:00,449.56,450.18,448.92,448.93,3321.0,426.5824,427.1707,425.9751,425.9846,3321.0
2022-04-01 13:10:00,448.94,449.43,448.91,449.35,2072.0,425.9941,426.459,425.9656,426.3831,2072.0
2022-04-01 13:15:00,449.14,449.54,449.14,449.53,3077.0,426.1839,426.5634,426.1839,426.5539,3077.0
2022-04-01 13:20:00,449.45,449.68,449.25,449.62,2987.0,426.478,426.6963,426.2882,426.6393,2987.0
2022-04-01 13:25:00,449.88,450.9,449.88,450.9,4991.0,426.886,427.8539,426.886,427.8539,4991.0
2022-04-01 13:30:00,450.93,451.45,450.43,451.41,5612.0,427.8824,428.3758,427.4079,428.3378,5612.0
2022-04-01 13:35:00,451.38,451.83,451.13,451.58,2797.0,428.3094,428.7364,428.0722,428.4992,2797.0
2022-04-01 13:40:00,451.44,451.58,449.86,449.86,997.0,428.3663,428.4992,426.8671,426.8671,997.0
2022-04-01 13:45:00,450.05,450.79,449.86,450.78,3375.0,427.0474,427.7495,426.8671,427.74,3375.0
2022-04-01 13:50:00,451.24,451.78,451.0,451.5,1025.0,428.1765,428.6889,427.9488,428.4232,1025.0
2022-04-01 13:55:00,451.48,451.99,451.47,451.96,3287.0,428.4043,428.8882,428.3948,428.8597,3287.0
2022-04-01 14:00:00,452.02,452.27,451.44,451.63,2266.0,428.9167,429.1539,428.3663,428.5466,2266.0
2022-04-01 14:05:00,451.68,451.68,451.29,451.51,1000.0,428.594,428.594,428.224,428.4327,1000.0
2022-04-01 14:10:00,451.13,451.38,451.05,451.38,1040.0,428.0722,428.3094,427.9962,428.3094,1040.0
2022-04-01 14:15:00,451.1,451.36,450.5,450.5,2092.0,428.0437,428.2904,427.4744,427.4744,2092.0
2022-04-01 14:20:00,450.06,450.12,450.01,450.04,1617.0,427.0568,427.1138,427.0094,427.0379,1617.0
2022-04-01 14:25:00,450.23,450.43,449.88,449.88,1229.0,427.2182,427.4079,426.886,426.886,1229.0
2022-04-01 14:30:00,450.33,450.51,450.1,450.17,2221.0,427.313,427.4838,427.0948,427.1612,2221.0
2022-04-01 14:35:00,450.19,450.37,450.13,450.17,800.0,427.1802,427.351,427.1233,427.1612,800.0
2022-04-01 14:40:00,449.98,450.35,449.91,450.35,1600.0,426.9809,427.332,426.9145,427.332,1600.0
2022-04-01 14:45:00,450.43,450.54,449.59,450.54,4302.0,427.4079,427.5123,426.6109,427.5123,4302.0
2022-04-01 14:50:00,450.99,451.87,450.99,451.71,1600.0,427.9393,428.7743,427.9393,428.6225,1600.0
2022-04-01 14:55:00,451.95,452.15,451.81,452.08,5499.0,428.8502,429.04,428.7174,428.9736,5499.0
2022-04-01 15:00:00,452.05,453.31,451.96,453.1,14013.0,428.9451,430.1407,428.8597,429.9415,14013.0
2022-04-01 15:05:00,452.98,454.1,452.81,453.37,5359.0,429.8276,430.8904,429.6663,430.1977,5359.0
2022-04-01 15:10:00,453.16,453.16,452.0,452.0,1187.0,429.9984,429.9984,428.8977,428.8977,1187.0
2022-04-01 15:15:00,452.11,452.69,451.97,452.14,2620.0,429.0021,429.5524,428.8692,429.0305,2620.0
2022-04-01 15:20:00,452.28,452.55,452.07,452.55,3208.0,429.1634,429.4196,428.9641,429.4196,3208.0
2022-04-01 15:25:00,452.49,452.5,452.15,452.5,1319.0,429.3626,429.3721,429.04,429.3721,1319.0
2022-04-01 15:30:00,452.43,453.08,452.36,452.59,3683.0,429.3057,429.9225,429.2393,429.4575,3683.0
2022-04-01 15:35:00,452.73,453.05,452.08,452.08,3878.0,429.5904,429.894,428.9736,428.9736,3878.0
2022-04-01 15:40:00,452.26,452.72,452.23,452.72,4103.0,429.1444,429.5809,429.1159,429.5809,4103.0
2022-04-01 15:45:00,452.58,453.26,452.58,452.92,5288.0,429.448,430.0933,429.448,429.7707,5288.0
2022-04-01 15:50:00,453.08,454.45,452.66,454.36,15109.0,429.9225,431.2225,429.524,431.1371,15109.0
2022-04-01 15:55:00,454.17,454.86,453.84,454.48,25298.0,430.9568,431.6115,430.6436,431.2509,25298.0
2022-04-04 09:30:00,455.43,456.55,452.23,452.24,16185.0,432.1524,433.2151,429.1159,429.1254,16185.0
2022-04-04 09:35:00,452.0,452.65,450.44,450.52,3002.0,428.8977,429.5145,427.4174,427.4933,3002.0
2022-04-04 09:40:00,450.7,451.83,448.93,449.39,7922.0,427.6641,428.7364,425.9846,426.4211,7922.0
2022-04-04 09:45:00,449.33,449.84,447.64,449.21,9319.0,426.3642,426.8481,424.7605,426.2503,9319.0
2022-04-04 09:50:00,449.14,450.26,448.5,449.32,10686.0,426.1839,427.2466,425.5766,426.3547,10686.0
2022-04-04 09:55:00,449.56,450.49,449.01,449.32,6285.0,426.5824,427.4649,426.0605,426.3547,6285.0
2022-04-04 10:00:00,449.46,450.77,448.82,448.82,3223.0,426.4875,427.7306,425.8802,425.8802,3223.0
2022-04-04 10:05:00,449.34,449.55,448.51,448.52,2434.0,426.3736,426.5729,425.5861,425.5956,2434.0
2022-04-04 10:10:00,448.12,448.12,446.93,447.3,3365.0,425.216,425.216,424.0868,424.4379,3365.0
2022-04-04 10:15:00,446.92,447.0,444.48,444.62,11855.0,424.0773,424.1532,421.762,421.8949,11855.0
2022-04-04 10:20:00,445.02,445.61,444.46,445.6,4921.0,422.2744,422.8343,421.7431,422.8248,4921.0
2022-04-04 10:25:00,445.29,448.41,445.04,446.88,5127.0,422.5306,425.4912,422.2934,424.0394,5127.0
2022-04-04 10:30:00,446.97,448.06,446.14,446.14,6418.0,424.1248,425.1591,423.3372,423.3372,6418.0
2022-04-04 10:35:00,446.14,446.55,444.36,445.18,8111.0,423.3372,423.7262,421.6482,422.4263,8111.0
2022-04-04 10:40:00,445.34,447.31,445.28,445.96,3203.0,422.5781,424.4474,422.5212,423.1664,3203.0
2022-04-04 10:45:00,446.0,447.72,445.9,447.67,7414.0,423.2044,424.8364,423.1095,424.789,7414.0
2022-04-04 10:50:00,447.87,447.99,447.35,447.72,2435.0,424.9788,425.0926,424.4854,424.8364,2435.0
2022-04-04 10:55:00,447.61,448.55,446.84,446.84,5281.0,424.7321,425.624,424.0014,424.0014,5281.0
2022-04-04 11:00:00,446.73,447.99,446.73,447.69,3740.0,423.897,425.0926,423.897,424.808,3740.0
2022-04-04 11:05:00,447.35,447.94,446.99,447.5,4411.0,424.4854,425.0452,424.1438,424.6277,4411.0
2022-04-04 11:10:00,447.32,447.72,447.15,447.71,1073.0,424.4569,424.8364,424.2956,424.827,1073.0
2022-04-04 11:15:00,447.6,448.71,447.17,448.42,3376.0,424.7226,425.7758,424.3146,425.5007,3376.0
2022-04-04 11:20:00,448.5,448.65,447.94,448.13,3333.0,425.5766,425.7189,425.0452,425.2255,3333.0
2022-04-04 11:25:00,447.91,448.93,447.91,448.37,4728.0,425.0167,425.9846,425.0167,425.4532,4728.0
2022-04-04 11:30:00,448.11,448.11,447.33,447.72,5476.0,425.2065,425.2065,424.4664,424.8364,5476.0
2022-04-04 11:35:00,448.03,448.28,447.57,448.04,4332.0,425.1306,425.3678,424.6941,425.1401,4332.0
2022-04-04 11:40:00,447.96,447.96,447.07,447.38,1662.0,425.0642,425.0642,424.2197,424.5138,1662.0
2022-04-04 11:45:00,447.57,449.38,447.57,448.46,5230.0,424.6941,426.4116,424.6941,425.5386,5230.0
2022-04-04 11:50:00,448.17,448.51,447.28,448.04,2522.0,425.2634,425.5861,424.4189,425.1401,2522.0
2022-04-04 11:55:00,448.2,448.86,448.17,448.61,1455.0,425.2919,425.9182,425.2634,425.681,1455.0
2022-04-04 12:00:00,448.7,449.08,448.57,449.08,2512.0,425.7664,426.1269,425.643,426.1269,2512.0
2022-04-04 12:05:00,448.72,448.88,448.5,448.82,2000.0,425.7853,425.9372,425.5766,425.8802,2000.0
2022-04-04 12:10:00,449.14,449.77,449.1,449.1,4500.0,426.1839,426.7817,426.1459,426.1459,4500.0
2022-04-04 12:15:00,448.8,448.84,448.42,448.84,1204.0,425.8612,425.8992,425.5007,425.8992,1204.0
2022-04-04 12:20:00,448.74,449.42,448.57,449.42,2415.0,425.8043,426.4496,425.643,426.4496,2415.0
2022-04-04 12:25:00,449.42,449.56,448.53,448.97,2011.0,426.4496,426.5824,425.605,426.0226,2011.0
2022-04-04 12:30:00,449.04,449.23,448.67,448.91,1948.0,426.089,426.2693,425.7379,425.9656,1948.0
2022-04-04 12:35:00,448.99,448.99,448.72,448.94,800.0,426.0415,426.0415,425.7853,425.9941,800.0
2022-04-04 12:40:00,449.0,449.16,448.59,448.59,734.0,426.051,426.2028,425.662,425.662,734.0
2022-04-04 12:45:00,448.67,449.31,448.42,449.31,2185.0,425.7379,426.3452,425.5007,426.3452,2185.0
2022-04-04 12:50:00,449.3,449.31,448.6,448.61,1472.0,426.3357,426.3452,425.6715,425.681,1472.0
2022-04-04 12:55:00,448.74,449.07,448.48,448.66,2064.0,425.8043,426.1174,425.5576,425.7284,2064.0
2022-04-04 13:00:00,448.62,448.8,448.03,448.04,1536.0,425.6904,425.8612,425.1306,425.1401,1536.0
2022-04-04 13:05:00,448.18,448.45,447.32,448.45,6425.0,425.2729,425.5291,424.4569,425.5291,6425.0
2022-04-04 13:10:00,448.56,448.89,448.41,448.51,2118.0,425.6335,425.9466,425.4912,425.5861,2118.0
2022-04-04 13:15:00,448.34,448.64,448.14,448.6,1461.0,425.4248,425.7094,425.235,425.6715,1461.0
2022-04-04 13:20:00,448.66,449.1,448.59,448.78,1508.0,425.7284,426.1459,425.662,425.8423,1508.0
2022-04-04 13:25:00,449.0,449.42,448.97,449.37,1828.0,426.051,426.4496,426.0226,426.4021,1828.0
2022-04-04 13:30:00,449.7,449.92,449.56,449.92,911.0,426.7152,426.924,426.5824,426.924,911.0
2022-04-04 13:35:00,449.71,450.22,449.71,450.21,1448.0,426.7247,427.2087,426.7247,427.1992,1448.0
2022-04-04 13:40:00,450.02,450.32,449.89,450.32,1300.0,427.0189,427.3036,426.8955,427.3036,1300.0
2022-04-04 13:45:00,450.35,450.57,450.08,450.08,700.0,427.332,427.5408,427.0758,427.0758,700.0
2022-04-04 13:50:00,450.03,450.43,449.82,450.27,2612.0,427.0284,427.4079,426.8291,427.2561,2612.0
2022-04-04 13:55:00,450.5,450.87,450.35,450.49,1322.0,427.4744,427.8254,427.332,427.4649,1322.0
2022-04-04 14:00:00,450.59,451.45,450.59,451.45,1214.0,427.5598,428.3758,427.5598,428.3758,1214.0
2022-04-04 14:05:00,450.98,451.74,450.89,451.55,1585.0,427.9298,428.651,427.8444,428.4707,1585.0
2022-04-04 14:10:00,451.27,451.7,451.14,451.34,1301.0,428.205,428.613,428.0816,428.2714,1301.0
2022-04-04 14:15:00,451.09,451.36,450.92,451.31,1733.0,428.0342,428.2904,427.8729,428.243,1733.0
2022-04-04 14:20:00,451.4,451.55,450.73,451.55,1900.0,428.3284,428.4707,427.6926,428.4707,1900.0
2022-04-04 14:25:00,451.37,451.6,451.21,451.55,2293.0,428.2999,428.5181,428.1481,428.4707,2293.0
2022-04-04 14:30:00,451.47,451.66,451.22,451.43,1650.0,428.3948,428.5751,428.1576,428.3568,1650.0
2022-04-04 14:35:00,451.5,451.74,451.31,451.6,3422.0,428.4232,428.651,428.243,428.5181,3422.0
2022-04-04 14:40:00,451.74,451.8,451.17,451.17,2971.0,428.651,428.7079,428.1101,428.1101,2971.0
2022-04-04 14:45:00,451.41,451.52,451.2,451.52,1313.0,428.3378,428.4422,428.1386,428.4422,1313.0
2022-04-04 14:50:00,451.26,451.37,451.26,451.37,400.0,428.1955,428.2999,428.1955,428.2999,400.0
2022-04-04 14:55:00,451.37,451.39,451.19,451.19,963.0,428.2999,428.3189,428.1291,428.1291,963.0
2022-04-04 15:00:00,451.43,451.43,450.85,450.88,3018.0,428.3568,428.3568,427.8065,427.8349,3018.0
2022-04-04 15:05:00,450.89,451.5,450.88,451.42,1112.0,427.8444,428.4232,427.8349,428.3473,1112.0
2022-04-04 15:10:00,451.46,451.61,451.39,451.6,958.0,428.3853,428.5276,428.3189,428.5181,958.0
2022-04-04 15:15:00,451.5,451.56,451.23,451.5,3234.0,428.4232,428.4802,428.167,428.4232,3234.0
2022-04-04 15:20:00,451.3,451.68,451.29,451.52,1546.0,428.2335,428.594,428.224,428.4422,1546.0
2022-04-04 15:25:00,451.63,451.63,451.19,451.19,1578.0,428.5466,428.5466,428.1291,428.1291,1578.0
2022-04-04 15:30:00,451.43,451.43,450.7,450.7,3099.0,428.3568,428.3568,427.6641,427.6641,3099.0
2022-04-04 15:35:00,450.62,451.16,450.6,450.74,4179.0,427.5882,428.1006,427.5692,427.7021,4179.0
2022-04-04 15:40:00,450.94,450.94,450.55,450.75,2326.0,427.8919,427.8919,427.5218,427.7116,2326.0
2022-04-04 15:45:00,450.59,451.53,450.59,451.39,4221.0,427.5598,428.4517,427.5598,428.3189,4221.0
2022-04-04 15:50:00,451.41,451.94,450.62,451.53,10727.0,428.3378,428.8408,427.5882,428.4517,10727.0
2022-04-04 15:55:00,451.58,452.57,451.52,452.3,28598.0,428.4992,429.4386,428.4422,429.1824,28598.0
2022-04-05 09:30:00,450.49,455.6,450.49,454.94,12337.0,427.4649,432.3137,427.4649,431.6874,12337.0
2022-04-05 09:35:00,455.42,457.76,455.42,456.0,3675.0,432.1429,434.3633,432.1429,432.6932,3675.0
2022-04-05 09:40:00,456.3,456.63,455.72,455.75,1123.0,432.9779,433.291,432.4276,432.456,1123.0
2022-04-05 09:45:00,455.04,457.59,454.76,457.59,3395.0,431.7823,434.202,431.5166,434.202,3395.0
2022-04-05 09:50:00,458.0,459.51,456.89,458.8,3781.0,434.591,436.0238,433.5378,435.3501,3781.0
2022-04-05 09:55:00,458.85,460.62,458.7,460.03,5984.0,435.3976,437.0771,435.2552,436.5173,5984.0
2022-04-05 10:00:00,460.55,463.5,460.19,460.2,15383.0,437.0107,439.8099,436.6691,436.6786,15383.0
2022-04-05 10:05:00,460.83,461.87,456.65,457.99,6734.0,437.2764,438.2632,433.31,434.5815,6734.0
2022-04-05 10:10:00,457.69,460.96,457.5,460.96,2908.0,434.2969,437.3997,434.1166,437.3997,2908.0
2022-04-05 10:15:00,460.86,460.86,458.14,458.14,2677.0,437.3048,437.3048,434.7239,434.7239,2677.0
2022-04-05 10:20:00,458.38,458.38,456.96,456.97,3079.0,434.9516,434.9516,433.6042,433.6137,3079.0
2022-04-05 10:25:00,456.7,458.23,456.43,457.91,1704.0,433.3575,434.8093,433.1013,434.5056,1704.0
2022-04-05 10:30:00,457.84,458.74,457.33,457.33,2939.0,434.4392,435.2932,433.9553,433.9553,2939.0
2022-04-05 10:35:00,457.68,459.86,457.68,459.48,1437.0,434.2874,436.356,434.2874,435.9954,1437.0
2022-04-05 10:40:00,459.05,459.6,458.67,459.01,2355.0,435.5874,436.1092,435.2268,435.5494,2355.0
2022-04-05 10:45:00,458.84,459.21,458.04,458.56,2956.0,435.3881,435.7392,434.629,435.1224,2956.0
2022-04-05 10:50:00,458.75,459.52,458.51,458.51,716.0,435.3027,436.0333,435.075,435.075,716.0
2022-04-05 10:55:00,457.89,459.31,457.46,457.46,3101.0,434.4866,435.8341,434.0786,434.0786,3101.0
2022-04-05 11:00:00,457.89,458.25,457.5,458.02,2422.0,434.4866,434.8282,434.1166,434.61,2422.0
2022-04-05 11:05:00,458.35,458.35,455.76,456.3,7465.0,434.9231,434.9231,432.4655,432.9779,7465.0
2022-04-05 11:10:00,455.8,456.05,455.41,455.41,1885.0,432.5035,432.7407,432.1334,432.1334,1885.0
2022-04-05 11:15:00,455.67,456.95,455.55,456.55,1150.0,432.3801,433.5947,432.2662,433.2151,1150.0
2022-04-05 11:20:00,456.65,456.65,456.0,456.6,954.0,433.31,433.31,432.6932,433.2626,954.0
2022-04-05 11:25:00,456.4,456.52,455.9,455.9,1775.0,433.0728,433.1867,432.5984,432.5984,1775.0
2022-04-05 11:30:00,456.2,456.72,456.1,456.42,1617.0,432.883,433.3764,432.7881,433.0918,1617.0
2022-04-05 11:35:00,456.66,458.04,456.66,457.44,3417.0,433.3195,434.629,433.3195,434.0596,3417.0
2022-04-05 11:40:00,456.91,457.46,456.82,457.46,1207.0,433.5567,434.0786,433.4713,434.0786,1207.0
2022-04-05 11:45:00,457.46,457.78,456.69,456.69,824.0,434.0786,434.3823,433.348,433.348,824.0
2022-04-05 11:50:00,456.48,456.63,455.71,456.1,1574.0,433.1487,433.291,432.4181,432.7881,1574.0
2022-04-05 11:55:00,456.17,456.38,455.64,455.65,2170.0,432.8546,433.0538,432.3516,432.3611,2170.0
2022-04-05 12:00:00,455.1,455.23,452.9,452.9,4272.0,431.8392,431.9626,429.7517,429.7517,4272.0
2022-04-05 12:05:00,452.75,455.69,452.75,455.69,2146.0,429.6094,432.3991,429.6094,432.3991,2146.0
2022-04-05 12:10:00,455.65,455.79,454.67,455.19,3066.0,432.3611,432.494,431.4312,431.9246,3066.0
2022-04-05 12:15:00,454.88,455.24,454.87,455.24,709.0,431.6305,431.9721,431.621,431.9721,709.0
2022-04-05 12:20:00,455.98,455.99,455.71,455.72,696.0,432.6743,432.6838,432.4181,432.4276,696.0
2022-04-05 12:25:00,455.39,455.83,454.65,454.65,1768.0,432.1144,432.5319,431.4122,431.4122,1768.0
2022-04-05 12:30:00,455.33,455.78,455.17,455.78,1607.0,432.0575,432.4845,431.9057,432.4845,1607.0
2022-04-05 12:35:00,455.7,456.69,455.69,456.59,2941.0,432.4086,433.348,432.3991,433.2531,2941.0
2022-04-05 12:40:00,456.6,457.63,456.59,457.59,3872.0,433.2626,434.2399,433.2531,434.202,3872.0
2022-04-05 12:45:00,457.4,457.83,456.65,457.54,3936.0,434.0217,434.4297,433.31,434.1545,3936.0
2022-04-05 12:50:00,457.1,457.1,456.7,457.01,668.0,433.737,433.737,433.3575,433.6516,668.0
2022-04-05 12:55:00,456.96,457.1,456.44,457.1,904.0,433.6042,433.737,433.1108,433.737,904.0
2022-04-05 13:00:00,456.92,456.99,456.01,456.01,1860.0,433.5662,433.6326,432.7027,432.7027,1860.0
2022-04-05 13:05:00,456.46,456.86,456.46,456.5,1440.0,433.1297,433.5093,433.1297,433.1677,1440.0
2022-04-05 13:10:00,456.9,456.9,456.06,456.06,770.0,433.5472,433.5472,432.7502,432.7502,770.0
2022-04-05 13:15:00,456.29,456.47,456.07,456.21,1858.0,432.9684,433.1392,432.7597,432.8925,1858.0
2022-04-05 13:20:00,456.41,456.64,456.07,456.07,900.0,433.0823,433.3005,432.7597,432.7597,900.0
2022-04-05 13:25:00,456.34,456.51,456.01,456.01,1100.0,433.0159,433.1772,432.7027,432.7027,1100.0
2022-04-05 13:30:00,456.03,456.5,455.77,455.77,863.0,432.7217,433.1677,432.475,432.475,863.0
2022-04-05 13:35:00,456.03,456.37,455.83,455.91,1084.0,432.7217,433.0443,432.5319,432.6078,1084.0
2022-04-05 13:40:00,456.11,456.35,456.02,456.02,1529.0,432.7976,433.0254,432.7122,432.7122,1529.0
2022-04-05 13:45:00,455.85,455.85,455.12,455.12,1100.0,432.5509,432.5509,431.8582,431.8582,1100.0
2022-04-05 13:50:00,455.5,455.8,454.88,454.92,2999.0,432.2188,432.5035,431.6305,431.6684,2999.0
2022-04-05 13:55:00,454.92,454.92,454.23,454.79,536.0,431.6684,431.6684,431.0137,431.5451,536.0
2022-04-05 14:00:00,454.82,454.83,454.38,454.38,1100.0,431.5736,431.583,431.156,431.156,1100.0
2022-04-05 14:05:00,454.09,454.09,453.04,453.46,2376.0,430.8809,430.8809,429.8845,430.2831,2376.0
2022-04-05 14:10:00,453.47,453.73,453.1,453.73,2341.0,430.2926,430.5393,429.9415,430.5393,2341.0
2022-04-05 14:15:00,453.73,453.73,453.36,453.36,600.0,430.5393,430.5393,430.1882,430.1882,600.0
2022-04-05 14:20:00,453.56,453.78,453.56,453.78,530.0,430.378,430.5867,430.378,430.5867,530.0
2022-04-05 14:25:00,453.93,454.94,453.92,453.96,3100.0,430.729,431.6874,430.7196,430.7575,3100.0
2022-04-05 14:30:00,453.99,454.67,453.98,454.67,1474.0,430.786,431.4312,430.7765,431.4312,1474.0
2022-04-05 14:35:00,454.54,454.62,454.34,454.57,1407.0,431.3079,431.3838,431.1181,431.3363,1407.0
2022-04-05 14:40:00,454.62,455.2,454.38,455.2,1481.0,431.3838,431.9341,431.156,431.9341,1481.0
2022-04-05 14:45:00,455.06,455.66,454.91,454.91,2782.0,431.8013,432.3706,431.659,431.659,2782.0
2022-04-05 14:50:00,455.21,455.53,455.17,455.53,1001.0,431.9436,432.2473,431.9057,432.2473,1001.0
2022-04-05 14:55:00,455.51,456.02,455.51,455.57,1236.0,432.2283,432.7122,432.2283,432.2852,1236.0
2022-04-05 15:00:00,455.05,455.3,454.95,454.95,800.0,431.7918,432.029,431.6969,431.6969,800.0
2022-04-05 15:05:00,454.84,454.9,454.12,454.86,9816.0,431.5925,431.6495,430.9093,431.6115,9816.0
2022-04-05 15:10:00,455.13,455.13,454.61,454.71,1800.0,431.8677,431.8677,431.3743,431.4692,1800.0
2022-04-05 15:15:00,454.6,454.76,454.47,454.47,1600.0,431.3648,431.5166,431.2414,431.2414,1600.0
2022-04-05 15:20:00,454.42,455.02,454.28,455.02,5154.0,431.194,431.7633,431.0612,431.7633,5154.0
2022-04-05 15:25:00,454.88,454.96,454.29,454.65,2507.0,431.6305,431.7064,431.0706,431.4122,2507.0
2022-04-05 15:30:00,454.57,454.6,453.77,454.0,3493.0,431.3363,431.3648,430.5772,430.7955,3493.0
2022-04-05 15:35:00,453.92,454.28,453.91,454.14,3481.0,430.7196,431.0612,430.7101,430.9283,3481.0
2022-04-05 15:40:00,453.96,454.24,453.85,454.03,5281.0,430.7575,431.0232,430.6531,430.8239,5281.0
2022-04-05 15:45:00,454.13,454.13,453.34,453.5,7724.0,430.9188,430.9188,430.1692,430.321,7724.0
2022-04-05 15:50:00,453.78,454.19,453.14,453.93,13262.0,430.5867,430.9758,429.9794,430.729,13262.0
2022-04-05 15:55:00,453.83,454.13,453.34,454.02,17581.0,430.6342,430.9188,430.1692,430.8144,17581.0
2022-04-06 09:30:00,455.0,459.18,454.88,457.13,14328.0,431.7444,435.7107,431.6305,433.7655,14328.0
2022-04-06 09:35:00,456.8,457.15,455.71,457.15,3642.0,433.4524,433.7845,432.4181,433.7845,3642.0
2022-04-06 09:40:00,456.86,459.19,456.69,459.18,7386.0,433.5093,435.7202,433.348,435.7107,7386.0
2022-04-06 09:45:00,459.39,460.82,457.82,460.34,8161.0,435.91,437.2669,434.4202,436.8114,8161.0
2022-04-06 09:50:00,460.78,464.0,460.41,463.5,15064.0,437.2289,440.2844,436.8778,439.8099,15064.0
2022-04-06 09:55:00,463.7,463.74,462.78,462.83,11650.0,439.9997,440.0376,439.1267,439.1742,11650.0
2022-04-06 10:00:00,462.58,465.83,462.58,465.37,12946.0,438.9369,442.0208,438.9369,441.5843,12946.0
2022-04-06 10:05:00,465.78,466.42,464.09,464.54,8143.0,441.9734,442.5807,440.3698,440.7968,8143.0
2022-04-06 10:10:00,464.94,466.39,464.94,465.81,4401.0,441.1763,442.5522,441.1763,442.0018,4401.0
2022-04-06 10:15:00,465.35,466.01,462.7,462.7,5146.0,441.5654,442.1916,439.0508,439.0508,5146.0
2022-04-06 10:20:00,462.16,462.92,461.09,461.4,5282.0,438.5384,439.2596,437.5231,437.8172,5282.0
2022-04-06 10:25:00,461.7,463.1,461.7,461.72,2989.0,438.1019,439.4304,438.1019,438.1209,2989.0
2022-04-06 10:30:00,462.63,465.29,462.05,464.64,4394.0,438.9844,441.5084,438.434,440.8916,4394.0
2022-04-06 10:35:00,464.41,464.71,462.73,462.73,3486.0,440.6734,440.9581,439.0793,439.0793,3486.0
2022-04-06 10:40:00,462.81,463.02,461.78,461.78,2106.0,439.1552,439.3544,438.1778,438.1778,2106.0
2022-04-06 10:45:00,461.12,461.88,459.99,461.88,5367.0,437.5516,438.2727,436.4793,438.2727,5367.0
2022-04-06 10:50:00,461.98,462.68,461.73,461.73,1612.0,438.3676,439.0318,438.1304,438.1304,1612.0
2022-04-06 10:55:00,461.49,462.17,460.95,462.17,2250.0,437.9026,438.5479,437.3902,438.5479,2250.0
2022-04-06 11:00:00,462.71,463.14,461.36,462.3,3798.0,439.0603,439.4683,437.7793,438.6712,3798.0
2022-04-06 11:05:00,462.05,462.05,460.6,460.6,4787.0,438.434,438.434,437.0581,437.0581,4787.0
2022-04-06 11:10:00,460.56,461.19,460.04,461.15,3409.0,437.0202,437.618,436.5268,437.58,3409.0
2022-04-06 11:15:00,461.08,461.95,460.83,460.84,1729.0,437.5136,438.3391,437.2764,437.2859,1729.0
2022-04-06 11:20:00,460.85,461.56,460.74,461.25,1711.0,437.2954,437.9691,437.191,437.6749,1711.0
2022-04-06 11:25:00,461.58,462.0,461.52,462.0,3017.0,437.988,438.3866,437.9311,438.3866,3017.0
2022-04-06 11:30:00,461.96,462.42,461.29,461.29,2950.0,438.3486,438.7851,437.7129,437.7129,2950.0
2022-04-06 11:35:00,461.0,461.16,460.89,461.1,1000.0,437.4377,437.5895,437.3333,437.5326,1000.0
2022-04-06 11:40:00,461.36,461.49,460.8,461.2,2300.0,437.7793,437.9026,437.2479,437.6275,2300.0
2022-04-06 11:45:00,460.48,461.62,460.48,461.4,1559.0,436.9443,438.026,436.9443,437.8172,1559.0
2022-04-06 11:50:00,461.5,462.33,461.5,462.21,1201.0,437.9121,438.6997,437.9121,438.5858,1201.0
2022-04-06 11:55:00,462.32,463.38,462.13,462.14,2208.0,438.6902,439.696,438.5099,438.5194,2208.0
2022-04-06 12:00:00,462.24,462.24,461.97,461.97,200.0,438.6143,438.6143,438.3581,438.3581,200.0
2022-04-06 12:05:00,461.84,462.62,461.84,462.33,1404.0,438.2348,438.9749,438.2348,438.6997,1404.0
2022-04-06 12:10:00,462.53,463.52,462.44,462.94,6581.0,438.8895,439.8289,438.8041,439.2785,6581.0
2022-04-06 12:15:00,462.79,463.41,461.79,461.79,1500.0,439.1362,439.7245,438.1873,438.1873,1500.0
2022-04-06 12:20:00,461.48,461.97,461.43,461.62,1487.0,437.8932,438.3581,437.8457,438.026,1487.0
2022-04-06 12:25:00,460.89,461.33,460.51,460.65,3967.0,437.3333,437.7508,436.9727,437.1056,3967.0
2022-04-06 12:30:00,460.79,461.97,460.54,461.75,2414.0,437.2384,438.3581,437.0012,438.1494,2414.0
2022-04-06 12:35:00,461.97,462.02,461.72,462.02,1317.0,438.3581,438.4056,438.1209,438.4056,1317.0
2022-04-06 12:40:00,461.98,462.56,461.65,462.47,2312.0,438.3676,438.918,438.0545,438.8326,2312.0
2022-04-06 12:45:00,462.51,462.51,461.51,462.2,3098.0,438.8705,438.8705,437.9216,438.5764,3098.0
2022-04-06 12:50:00,461.47,462.37,461.47,462.27,849.0,437.8837,438.7377,437.8837,438.6428,849.0
2022-04-06 12:55:00,462.2,462.47,462.0,462.17,1512.0,438.5764,438.8326,438.3866,438.5479,1512.0
2022-04-06 13:00:00,462.23,462.23,462.09,462.15,300.0,438.6048,438.6048,438.472,438.5289,300.0
2022-04-06 13:05:00,462.42,463.3,462.12,463.02,2765.0,438.7851,439.6201,438.5004,439.3544,2765.0
2022-04-06 13:10:00,462.89,463.02,462.66,462.8,1019.0,439.2311,439.3544,439.0128,439.1457,1019.0
2022-04-06 13:15:00,462.51,462.56,461.76,461.76,1300.0,438.8705,438.918,438.1588,438.1588,1300.0
2022-04-06 13:20:00,461.93,462.24,461.82,462.24,2110.0,438.3202,438.6143,438.2158,438.6143,2110.0
2022-04-06 13:25:00,462.46,462.5,461.98,462.03,835.0,438.8231,438.861,438.3676,438.415,835.0
2022-04-06 13:30:00,461.73,462.31,461.52,461.61,2243.0,438.1304,438.6807,437.9311,438.0165,2243.0
2022-04-06 13:35:00,461.48,461.52,460.55,461.15,4295.0,437.8932,437.9311,437.0107,437.58,4295.0
2022-04-06 13:40:00,461.08,461.44,460.4,461.4,4908.0,437.5136,437.8552,436.8684,437.8172,4908.0
2022-04-06 13:45:00,461.63,461.63,458.93,459.32,7469.0,438.0355,438.0355,435.4735,435.8436,7469.0
2022-04-06 13:50:00,459.31,460.19,459.31,459.93,2308.0,435.8341,436.6691,435.8341,436.4224,2308.0
2022-04-06 13:55:00,459.99,460.05,459.28,460.02,3162.0,436.4793,436.5362,435.8056,436.5078,3162.0
2022-04-06 14:00:00,459.78,460.17,459.08,459.22,3348.0,436.28,436.6501,435.6158,435.7487,3348.0
2022-04-06 14:05:00,459.07,459.43,458.39,458.95,4969.0,435.6063,435.9479,434.9611,435.4925,4969.0
2022-04-06 14:10:00,458.59,458.84,457.88,458.15,3712.0,435.1509,435.3881,434.4772,434.7334,3712.0
2022-04-06 14:15:00,458.36,458.99,458.3,458.83,1906.0,434.9326,435.5304,434.8757,435.3786,1906.0
2022-04-06 14:20:00,459.1,459.23,458.55,458.64,4391.0,435.6348,435.7582,435.1129,435.1983,4391.0
2022-04-06 14:25:00,458.8,459.42,458.55,459.11,3547.0,435.3501,435.9384,435.1129,435.6443,3547.0
2022-04-06 14:30:00,459.34,460.29,459.31,460.23,3000.0,435.8625,436.764,435.8341,436.707,3000.0
2022-04-06 14:35:00,459.93,460.12,459.44,459.51,3027.0,436.4224,436.6027,435.9574,436.0238,3027.0
2022-04-06 14:40:00,459.8,460.65,459.67,459.88,4182.0,436.299,437.1056,436.1757,436.3749,4182.0
2022-04-06 14:45:00,459.79,460.92,459.78,460.39,2500.0,436.2895,437.3618,436.28,436.8589,2500.0
2022-04-06 14:50:00,460.76,460.91,460.49,460.71,2100.0,437.21,437.3523,436.9538,437.1625,2100.0
2022-04-06 14:55:00,460.6,460.82,460.34,460.49,2343.0,437.0581,437.2669,436.8114,436.9538,2343.0
2022-04-06 15:00:00,460.69,461.08,460.45,460.74,2012.0,437.1435,437.5136,436.9158,437.191,2012.0
2022-04-06 15:05:00,460.74,460.74,459.99,460.33,1895.0,437.191,437.191,436.4793,436.8019,1895.0
2022-04-06 15:10:00,460.47,460.72,460.08,460.7,2095.0,436.9348,437.172,436.5647,437.153,2095.0
2022-04-06 15:15:00,460.73,466.0,460.73,463.64,69359.0,437.1815,442.1821,437.1815,439.9428,69359.0
2022-04-06 15:20:00,463.77,463.77,462.13,462.15,3195.0,440.0661,440.0661,438.5099,438.5289,3195.0
2022-04-06 15:25:00,462.12,462.24,461.01,461.06,5663.0,438.5004,438.6143,437.4472,437.4946,5663.0
2022-04-06 15:30:00,461.14,461.52,460.78,461.08,4068.0,437.5705,437.9311,437.2289,437.5136,4068.0
2022-04-06 15:35:00,461.01,461.09,460.11,461.09,4008.0,437.4472,437.5231,436.5932,437.5231,4008.0
2022-04-06 15:40:00,461.09,461.1,460.21,460.42,2311.0,437.5231,437.5326,436.6881,436.8873,2311.0
2022-04-06 15:45:00,460.42,461.02,460.23,461.0,6711.0,436.8873,437.4567,436.707,437.4377,6711.0
2022-04-06 15:50:00,461.5,461.81,460.64,460.64,17388.0,437.9121,438.2063,437.0961,437.0961,17388.0
2022-04-06 15:55:00,460.7,461.87,460.48,461.5,21573.0,437.153,438.2632,436.9443,437.9121,21573.0
2022-04-07 09:30:00,460.0,462.38,459.8,459.8,8436.0,436.4888,438.7472,436.299,436.299,8436.0
2022-04-07 09:35:00,459.22,461.66,459.03,461.66,2823.0,435.7487,438.064,435.5684,438.064,2823.0
2022-04-07 09:40:00,462.26,464.25,462.26,464.15,2528.0,438.6333,440.5216,438.6333,440.4267,2528.0
2022-04-07 09:45:00,462.74,465.14,462.51,464.52,1750.0,439.0888,441.3661,438.8705,440.7778,1750.0
2022-04-07 09:50:00,464.31,464.94,463.5,463.86,6894.0,440.5785,441.1763,439.8099,440.1515,6894.0
2022-04-07 09:55:00,464.3,464.3,462.5,463.45,6294.0,440.569,440.569,438.861,439.7625,6294.0
2022-04-07 10:00:00,463.61,464.19,463.29,463.76,3449.0,439.9143,440.4646,439.6106,440.0566,3449.0
2022-04-07 10:05:00,464.02,464.02,462.35,462.6,6155.0,440.3033,440.3033,438.7187,438.9559,6155.0
2022-04-07 10:10:00,462.77,463.44,460.62,461.4,6036.0,439.1172,439.753,437.0771,437.8172,6036.0
2022-04-07 10:15:00,461.55,463.5,461.52,463.18,2883.0,437.9596,439.8099,437.9311,439.5063,2883.0
2022-04-07 10:20:00,463.56,464.19,463.16,463.92,3266.0,439.8668,440.4646,439.4873,440.2084,3266.0
2022-04-07 10:25:00,463.47,463.91,463.37,463.81,1287.0,439.7814,440.199,439.6866,440.1041,1287.0
2022-04-07 10:30:00,463.81,465.07,463.81,465.07,4141.0,440.1041,441.2997,440.1041,441.2997,4141.0
2022-04-07 10:35:00,464.7,465.41,464.27,465.33,1849.0,440.9486,441.6223,440.5406,441.5464,1849.0
2022-04-07 10:40:00,465.29,467.18,465.29,466.59,4030.0,441.5084,443.3018,441.5084,442.742,4030.0
2022-04-07 10:45:00,467.13,467.58,466.47,466.63,4597.0,443.2544,443.6814,442.6281,442.7799,4597.0
2022-04-07 10:50:00,466.11,466.26,465.18,465.18,2680.0,442.2865,442.4288,441.404,441.404,2680.0
2022-04-07 10:55:00,465.68,467.13,465.68,466.8,4199.0,441.8785,443.2544,441.8785,442.9412,4199.0
2022-04-07 11:00:00,466.45,467.28,466.4,466.8,1960.0,442.6091,443.3967,442.5617,442.9412,1960.0
2022-04-07 11:05:00,466.75,466.83,465.71,465.8,1668.0,442.8938,442.9697,441.907,441.9924,1668.0
2022-04-07 11:10:00,466.18,466.87,465.42,465.71,4112.0,442.3529,443.0077,441.6318,441.907,4112.0
2022-04-07 11:15:00,465.64,466.55,465.39,466.38,1269.0,441.8405,442.704,441.6033,442.5427,1269.0
2022-04-07 11:20:00,467.24,467.74,467.09,467.73,2813.0,443.3588,443.8332,443.2164,443.8237,2813.0
2022-04-07 11:25:00,467.97,468.84,467.61,467.61,7060.0,444.0514,444.877,443.7098,443.7098,7060.0
2022-04-07 11:30:00,467.85,468.01,466.85,466.89,3403.0,443.9376,444.0894,442.9887,443.0266,3403.0
2022-04-07 11:35:00,467.5,467.5,466.26,466.26,1067.0,443.6055,443.6055,442.4288,442.4288,1067.0
2022-04-07 11:40:00,466.72,467.69,466.58,466.72,3884.0,442.8653,443.7858,442.7325,442.8653,3884.0
2022-04-07 11:45:00,466.0,466.38,465.74,466.38,3545.0,442.1821,442.5427,441.9354,442.5427,3545.0
2022-04-07 11:50:00,466.11,466.39,465.74,466.37,3600.0,442.2865,442.5522,441.9354,442.5332,3600.0
2022-04-07 11:55:00,466.42,467.0,466.16,466.6,3665.0,442.5807,443.131,442.334,442.7515,3665.0
2022-04-07 12:00:00,467.02,467.62,466.94,467.54,4404.0,443.15,443.7193,443.0741,443.6434,4404.0
2022-04-07 12:05:00,467.38,468.6,467.22,468.38,2380.0,443.4916,444.6492,443.3398,444.4405,2380.0
2022-04-07 12:10:00,468.28,468.4,467.42,467.81,2209.0,444.3456,444.4595,443.5296,443.8996,2209.0
2022-04-07 12:15:00,467.71,467.81,466.13,466.17,2100.0,443.8047,443.8996,442.3055,442.3434,2100.0
2022-04-07 12:20:00,466.31,466.95,465.92,466.68,3576.0,442.4763,443.0836,442.1062,442.8274,3576.0
2022-04-07 12:25:00,466.81,466.93,466.21,466.28,2719.0,442.9507,443.0646,442.3814,442.4478,2719.0
2022-04-07 12:30:00,466.24,466.85,465.71,466.29,1500.0,442.4099,442.9887,441.907,442.4573,1500.0
2022-04-07 12:35:00,466.31,466.41,465.82,466.41,1267.0,442.4763,442.5712,442.0113,442.5712,1267.0
2022-04-07 12:40:00,466.72,466.92,466.33,466.92,2625.0,442.8653,443.0551,442.4953,443.0551,2625.0
2022-04-07 12:45:00,466.8,466.8,466.16,466.22,1818.0,442.9412,442.9412,442.334,442.3909,1818.0
2022-04-07 12:50:00,466.26,466.28,465.62,465.62,1900.0,442.4288,442.4478,441.8216,441.8216,1900.0
2022-04-07 12:55:00,465.6,465.92,465.5,465.92,3994.0,441.8026,442.1062,441.7077,442.1062,3994.0
2022-04-07 13:00:00,465.75,466.77,465.74,466.23,3376.0,441.9449,442.9128,441.9354,442.4004,3376.0
2022-04-07 13:05:00,466.1,466.34,465.95,466.29,1301.0,442.277,442.5048,442.1347,442.4573,1301.0
2022-04-07 13:10:00,466.39,467.11,466.19,467.11,3351.0,442.5522,443.2354,442.3624,443.2354,3351.0
2022-04-07 13:15:00,467.28,467.46,466.82,466.94,2500.0,443.3967,443.5675,442.9602,443.0741,2500.0
2022-04-07 13:20:00,466.67,467.2,466.39,467.03,1269.0,442.8179,443.3208,442.5522,443.1595,1269.0
2022-04-07 13:25:00,467.18,467.18,466.64,466.9,1502.0,443.3018,443.3018,442.7894,443.0361,1502.0
2022-04-07 13:30:00,467.03,467.31,466.81,467.27,2400.0,443.1595,443.4252,442.9507,443.3872,2400.0
2022-04-07 13:35:00,467.27,467.47,466.89,467.26,2409.0,443.3872,443.577,443.0266,443.3777,2409.0
2022-04-07 13:40:00,467.46,468.32,467.3,468.32,1937.0,443.5675,444.3836,443.4157,444.3836,1937.0
2022-04-07 13:45:00,467.98,468.69,467.88,468.69,2121.0,444.0609,444.7346,443.966,444.7346,2121.0
2022-04-07 13:50:00,468.58,468.68,468.13,468.25,1100.0,444.6303,444.7252,444.2033,444.3171,1100.0
2022-04-07 13:55:00,467.68,468.98,467.68,468.98,1899.0,443.7763,445.0098,443.7763,445.0098,1899.0
2022-04-07 14:00:00,468.74,468.88,468.41,468.42,2126.0,444.7821,444.9149,444.469,444.4784,2126.0
2022-04-07 14:05:00,468.49,468.74,468.24,468.32,2099.0,444.5449,444.7821,444.3076,444.3836,2099.0
2022-04-07 14:10:00,468.74,469.82,468.67,469.82,1789.0,444.7821,445.8069,444.7157,445.8069,1789.0
2022-04-07 14:15:00,469.62,470.74,469.61,470.39,3884.0,445.6171,446.6799,445.6076,446.3478,3884.0
2022-04-07 14:20:00,470.39,470.47,469.28,469.28,3632.0,446.3478,446.4237,445.2945,445.2945,3632.0
2022-04-07 14:25:00,469.23,469.59,468.91,469.5,2206.0,445.247,445.5886,444.9434,445.5032,2206.0
2022-04-07 14:30:00,469.9,470.55,469.7,469.71,6056.0,445.8828,446.4996,445.693,445.7025,6056.0
2022-04-07 14:35:00,469.72,470.0,469.41,469.67,2000.0,445.712,445.9777,445.4178,445.6646,2000.0
2022-04-07 14:40:00,469.78,470.57,469.77,470.34,2522.0,445.7689,446.5186,445.7594,446.3003,2522.0
2022-04-07 14:45:00,470.35,470.78,470.19,470.47,3396.0,446.3098,446.7178,446.158,446.4237,3396.0
2022-04-07 14:50:00,470.49,470.56,469.95,470.16,2922.0,446.4426,446.5091,445.9302,446.1295,2922.0
2022-04-07 14:55:00,470.22,470.6,469.78,470.35,6229.0,446.1864,446.547,445.7689,446.3098,6229.0
2022-04-07 15:00:00,470.38,471.46,470.22,471.35,5809.0,446.3383,447.3631,446.1864,447.2587,5809.0
2022-04-07 15:05:00,471.53,471.53,470.43,470.8,5062.0,447.4295,447.4295,446.3857,446.7368,5062.0
2022-04-07 15:10:00,470.73,471.07,470.55,470.81,3870.0,446.6704,446.993,446.4996,446.7463,3870.0
2022-04-07 15:15:00,470.76,471.81,470.75,471.11,9519.0,446.6988,447.6952,446.6894,447.031,9519.0
2022-04-07 15:20:00,471.27,472.0,470.21,470.21,10058.0,447.1828,447.8755,446.177,446.177,10058.0
2022-04-07 15:25:00,470.31,471.16,469.78,470.7,6941.0,446.2718,447.0784,445.7689,446.6419,6941.0
2022-04-07 15:30:00,470.63,471.38,470.63,471.25,7780.0,446.5755,447.2871,446.5755,447.1638,7780.0
2022-04-07 15:35:00,471.2,471.72,470.92,471.59,6611.0,447.1164,447.6098,446.8507,447.4864,6611.0
2022-04-07 15:40:00,471.46,471.92,471.22,471.74,10268.0,447.3631,447.7995,447.1353,447.6287,10268.0
2022-04-07 15:45:00,471.99,472.37,471.69,472.17,15314.0,447.866,448.2265,447.5813,448.0368,15314.0
2022-04-07 15:50:00,471.93,472.64,471.48,472.36,16200.0,447.809,448.4827,447.382,448.2171,16200.0
2022-04-07 15:55:00,472.16,472.16,470.71,470.72,42021.0,448.0273,448.0273,446.6514,446.6609,42021.0
2022-04-08 09:30:00,470.94,476.45,470.94,475.16,18630.0,446.8696,452.098,446.8696,450.8739,18630.0
2022-04-08 09:35:00,475.72,477.26,475.13,475.2,6436.0,451.4053,452.8666,450.8455,450.9119,6436.0
2022-04-08 09:40:00,474.2,475.97,472.03,474.42,15292.0,449.963,451.6425,447.9039,450.1718,15292.0
2022-04-08 09:45:00,473.78,473.78,471.07,471.67,7072.0,449.5645,449.5645,446.993,447.5623,7072.0
2022-04-08 09:50:00,471.09,473.4,470.39,472.8,2880.0,447.012,449.2039,446.3478,448.6346,2880.0
2022-04-08 09:55:00,472.61,474.02,472.61,473.27,3795.0,448.4543,449.7922,448.4543,449.0805,3795.0
2022-04-08 10:00:00,473.63,475.75,473.12,473.64,4357.0,449.4221,451.4338,448.9382,449.4316,4357.0
2022-04-08 10:05:00,473.12,473.12,471.87,471.88,4399.0,448.9382,448.9382,447.7521,447.7616,4399.0
2022-04-08 10:10:00,472.34,472.77,471.47,471.47,3519.0,448.1981,448.6061,447.3725,447.3725,3519.0
2022-04-08 10:15:00,471.56,471.56,469.38,469.38,4210.0,447.4579,447.4579,445.3894,445.3894,4210.0
2022-04-08 10:20:00,469.08,469.08,468.3,468.85,3815.0,445.1047,445.1047,444.3646,444.8865,3815.0
2022-04-08 10:25:00,468.87,469.36,467.27,468.71,8165.0,444.9054,445.3704,443.3872,444.7536,8165.0
2022-04-08 10:30:00,468.1,468.92,468.1,468.62,2265.0,444.1748,444.9529,444.1748,444.6682,2265.0
2022-04-08 10:35:00,468.57,470.07,468.57,469.9,2292.0,444.6208,446.0441,444.6208,445.8828,2292.0
2022-04-08 10:40:00,469.3,471.55,468.79,471.01,1734.0,445.3135,447.4485,444.8295,446.9361,1734.0
2022-04-08 10:45:00,471.4,471.73,469.21,469.63,4701.0,447.3061,447.6193,445.2281,445.6266,4701.0
2022-04-08 10:50:00,470.03,470.79,469.43,470.79,4727.0,446.0062,446.7273,445.4368,446.7273,4727.0
2022-04-08 10:55:00,470.96,471.9,470.54,471.39,4096.0,446.8886,447.7806,446.4901,447.2966,4096.0
2022-04-08 11:00:00,471.14,471.38,469.93,470.34,7007.0,447.0594,447.2871,445.9113,446.3003,7007.0
2022-04-08 11:05:00,470.43,470.9,469.75,469.75,1576.0,446.3857,446.8317,445.7405,445.7405,1576.0
2022-04-08 11:10:00,469.84,470.16,469.54,470.06,1616.0,445.8259,446.1295,445.5412,446.0346,1616.0
2022-04-08 11:15:00,470.11,470.51,469.29,469.91,4117.0,446.0821,446.4616,445.304,445.8923,4117.0
2022-04-08 11:20:00,469.48,470.75,469.13,470.67,4994.0,445.4843,446.6894,445.1522,446.6134,4994.0
2022-04-08 11:25:00,470.47,472.15,470.47,471.3,3299.0,446.4237,448.0178,446.4237,447.2112,3299.0
2022-04-08 11:30:00,470.91,471.01,470.22,470.66,4208.0,446.8412,446.9361,446.1864,446.604,4208.0
2022-04-08 11:35:00,470.54,472.11,470.54,471.01,4906.0,446.4901,447.9798,446.4901,446.9361,4906.0
2022-04-08 11:40:00,470.3,470.3,469.66,469.87,625.0,446.2624,446.2624,445.6551,445.8543,625.0
2022-04-08 11:45:00,469.98,470.3,469.2,469.21,1496.0,445.9587,446.2624,445.2186,445.2281,1496.0
2022-04-08 11:50:00,469.75,469.9,468.67,468.68,1866.0,445.7405,445.8828,444.7157,444.7252,1866.0
2022-04-08 11:55:00,468.73,469.15,468.33,468.85,2652.0,444.7726,445.1711,444.393,444.8865,2652.0
2022-04-08 12:00:00,468.68,469.47,468.0,469.37,3932.0,444.7252,445.4748,444.0799,445.3799,3932.0
2022-04-08 12:05:00,469.37,469.45,468.2,468.69,2766.0,445.3799,445.4558,444.2697,444.7346,2766.0
2022-04-08 12:10:00,468.73,468.73,468.01,468.01,1201.0,444.7726,444.7726,444.0894,444.0894,1201.0
2022-04-08 12:15:00,468.02,468.3,466.96,467.42,2480.0,444.0989,444.3646,443.0931,443.5296,2480.0
2022-04-08 12:20:00,467.07,467.57,466.81,467.04,3622.0,443.1974,443.6719,442.9507,443.169,3622.0
2022-04-08 12:25:00,467.38,467.39,466.6,467.17,3295.0,443.4916,443.5011,442.7515,443.2923,3295.0
2022-04-08 12:30:00,467.4,467.84,466.97,467.31,3009.0,443.5106,443.9281,443.1026,443.4252,3009.0
2022-04-08 12:35:00,467.46,467.46,466.38,466.38,1331.0,443.5675,443.5675,442.5427,442.5427,1331.0
2022-04-08 12:40:00,466.37,466.61,465.96,466.37,2575.0,442.5332,442.761,442.1442,442.5332,2575.0
2022-04-08 12:45:00,466.46,466.64,466.02,466.13,4517.0,442.6186,442.7894,442.2011,442.3055,4517.0
2022-04-08 12:50:00,465.86,466.4,465.02,465.65,4324.0,442.0493,442.5617,441.2522,441.85,4324.0
2022-04-08 12:55:00,465.92,466.46,465.71,466.24,4532.0,442.1062,442.6186,441.907,442.4099,4532.0
2022-04-08 13:00:00,465.8,465.8,464.56,465.18,5586.0,441.9924,441.9924,440.8157,441.404,5586.0
2022-04-08 13:05:00,465.19,465.61,464.64,464.66,4225.0,441.4135,441.8121,440.8916,440.9106,4225.0
2022-04-08 13:10:00,464.74,465.79,464.73,465.79,6406.0,440.9865,441.9829,440.977,441.9829,6406.0
2022-04-08 13:15:00,465.88,466.54,465.22,466.16,5327.0,442.0683,442.6945,441.442,442.334,5327.0
2022-04-08 13:20:00,466.07,466.64,465.99,466.52,2304.0,442.2486,442.7894,442.1726,442.6756,2304.0
2022-04-08 13:25:00,466.67,466.67,465.55,465.65,5100.0,442.8179,442.8179,441.7551,441.85,5100.0
2022-04-08 13:30:00,465.94,466.12,465.33,465.44,3961.0,442.1252,442.296,441.5464,441.6508,3961.0
2022-04-08 13:35:00,465.58,466.15,465.3,465.83,5168.0,441.7836,442.3245,441.5179,442.0208,5168.0
2022-04-08 13:40:00,465.45,465.75,465.32,465.56,2002.0,441.6602,441.9449,441.5369,441.7646,2002.0
2022-04-08 13:45:00,465.35,465.77,463.84,464.14,6606.0,441.5654,441.9639,440.1325,440.4172,6606.0
2022-04-08 13:50:00,464.14,464.19,463.3,463.66,5043.0,440.4172,440.4646,439.6201,439.9617,5043.0
2022-04-08 13:55:00,463.45,463.82,462.66,463.42,8900.0,439.7625,440.1136,439.0128,439.734,8900.0
2022-04-08 14:00:00,463.59,464.55,463.35,463.97,7722.0,439.8953,440.8062,439.6676,440.2559,7722.0
2022-04-08 14:05:00,464.06,464.06,462.46,462.5,8510.0,440.3413,440.3413,438.8231,438.861,8510.0
2022-04-08 14:10:00,462.6,462.78,461.82,462.5,16078.0,438.9559,439.1267,438.2158,438.861,16078.0
2022-04-08 14:15:00,461.91,462.34,461.58,462.34,6197.0,438.3012,438.7092,437.988,438.7092,6197.0
2022-04-08 14:20:00,462.13,462.13,461.75,461.9,2268.0,438.5099,438.5099,438.1494,438.2917,2268.0
2022-04-08 14:25:00,461.67,462.02,461.23,462.02,4600.0,438.0734,438.4056,437.6559,438.4056,4600.0
2022-04-08 14:30:00,462.04,462.66,462.04,462.35,4298.0,438.4245,439.0128,438.4245,438.7187,4298.0
2022-04-08 14:35:00,462.33,462.35,460.21,460.99,18486.0,438.6997,438.7187,436.6881,437.4282,18486.0
2022-04-08 14:40:00,460.76,460.98,459.91,459.92,21653.0,437.21,437.4187,436.4034,436.4129,21653.0
2022-04-08 14:45:00,459.93,461.05,459.34,461.05,19578.0,436.4224,437.4851,435.8625,437.4851,19578.0
2022-04-08 14:50:00,460.75,461.75,460.75,461.11,2571.0,437.2005,438.1494,437.2005,437.5421,2571.0
2022-04-08 14:55:00,461.23,463.26,461.23,463.25,5220.0,437.6559,439.5822,437.6559,439.5727,5220.0
2022-04-08 15:00:00,463.19,464.45,463.04,463.53,4627.0,439.5158,440.7114,439.3734,439.8384,4627.0
2022-04-08 15:05:00,463.35,463.35,463.0,463.06,3494.0,439.6676,439.6676,439.3355,439.3924,3494.0
2022-04-08 15:10:00,462.93,463.45,462.72,462.81,2766.0,439.269,439.7625,439.0698,439.1552,2766.0
2022-04-08 15:15:00,463.03,463.9,463.0,463.9,3706.0,439.3639,440.1895,439.3355,440.1895,3706.0
2022-04-08 15:20:00,464.0,464.46,463.72,463.93,2440.0,440.2844,440.7208,440.0187,440.2179,2440.0
2022-04-08 15:25:00,464.09,464.88,463.71,464.88,4846.0,440.3698,441.1194,440.0092,441.1194,4846.0
2022-04-08 15:30:00,464.62,464.62,463.63,464.0,7281.0,440.8727,440.8727,439.9333,440.2844,7281.0
2022-04-08 15:35:00,464.28,464.28,463.72,464.05,3453.0,440.55,440.55,440.0187,440.3318,3453.0
2022-04-08 15:40:00,463.93,464.8,463.52,464.04,6949.0,440.2179,441.0435,439.8289,440.3223,6949.0
2022-04-08 15:45:00,463.9,464.37,463.74,464.09,7666.0,440.1895,440.6354,440.0376,440.3698,7666.0
2022-04-08 15:50:00,463.76,463.96,463.08,463.34,8543.0,440.0566,440.2464,439.4114,439.6581,8543.0
2022-04-08 15:55:00,463.43,463.67,462.65,463.67,36714.0,439.7435,439.9712,439.0034,439.9712,36714.0
2022-04-11 09:30:00,466.38,470.91,464.64,469.68,14719.0,442.5427,446.8412,440.8916,445.674,14719.0
2022-04-11 09:35:00,469.02,470.66,465.04,467.52,4223.0,445.0478,446.604,441.2712,443.6244,4223.0
2022-04-11 09:40:00,467.57,467.7,463.88,464.14,5425.0,443.6719,443.7952,440.1705,440.4172,5425.0
2022-04-11 09:45:00,464.05,465.68,461.89,462.63,4089.0,440.3318,441.8785,438.2822,438.9844,4089.0
2022-04-11 09:50:00,462.34,465.14,461.7,463.84,8051.0,438.7092,441.3661,438.1019,440.1325,8051.0
2022-04-11 09:55:00,464.39,464.4,462.07,464.09,3389.0,440.6544,440.6639,438.453,440.3698,3389.0
2022-04-11 10:00:00,464.22,465.07,462.31,463.52,4961.0,440.4931,441.2997,438.6807,439.8289,4961.0
2022-04-11 10:05:00,464.97,465.14,464.18,464.18,1722.0,441.2048,441.3661,440.4552,440.4552,1722.0
2022-04-11 10:10:00,464.54,468.17,464.48,468.15,14808.0,440.7968,444.2412,440.7398,444.2222,14808.0
2022-04-11 10:15:00,468.16,468.21,466.19,467.67,21038.0,444.2317,444.2792,442.3624,443.7668,21038.0
2022-04-11 10:20:00,467.85,467.97,465.35,466.58,4402.0,443.9376,444.0514,441.5654,442.7325,4402.0
2022-04-11 10:25:00,466.78,466.86,465.61,466.73,1109.0,442.9223,442.9982,441.8121,442.8748,1109.0
2022-04-11 10:30:00,466.66,467.04,464.78,464.79,4067.0,442.8084,443.169,441.0245,441.034,4067.0
2022-04-11 10:35:00,465.17,467.28,465.17,467.28,3771.0,441.3946,443.3967,441.3946,443.3967,3771.0
2022-04-11 10:40:00,467.29,469.67,467.22,469.64,3508.0,443.4062,445.6646,443.3398,445.6361,3508.0
2022-04-11 10:45:00,469.82,470.11,469.18,469.75,5792.0,445.8069,446.0821,445.1996,445.7405,5792.0
2022-04-11 10:50:00,469.96,470.95,468.95,468.95,3888.0,445.9397,446.8791,444.9814,444.9814,3888.0
2022-04-11 10:55:00,468.84,469.7,468.29,469.55,3057.0,444.877,445.693,444.3551,445.5507,3057.0
2022-04-11 11:00:00,469.42,470.0,468.73,469.89,9779.0,445.4273,445.9777,444.7726,445.8733,9779.0
2022-04-11 11:05:00,469.77,469.89,468.41,468.42,3347.0,445.7594,445.8733,444.469,444.4784,3347.0
2022-04-11 11:10:00,468.63,469.34,468.16,468.59,5075.0,444.6777,445.3514,444.2317,444.6398,5075.0
2022-04-11 11:15:00,468.35,468.71,467.59,468.0,3897.0,444.412,444.7536,443.6909,444.0799,3897.0
2022-04-11 11:20:00,467.9,469.31,467.9,469.25,3879.0,443.985,445.323,443.985,445.266,3879.0
2022-04-11 11:25:00,469.05,469.05,467.55,468.42,4140.0,445.0762,445.0762,443.6529,444.4784,4140.0
2022-04-11 11:30:00,467.92,468.13,466.62,467.03,3401.0,444.004,444.2033,442.7704,443.1595,3401.0
2022-04-11 11:35:00,467.31,467.31,465.83,466.21,3056.0,443.4252,443.4252,442.0208,442.3814,3056.0
2022-04-11 11:40:00,466.36,467.0,466.31,466.95,4496.0,442.5237,443.131,442.4763,443.0836,4496.0
2022-04-11 11:45:00,466.96,467.14,466.09,466.44,1427.0,443.0931,443.2639,442.2675,442.5996,1427.0
2022-04-11 11:50:00,466.33,466.77,464.99,465.0,3010.0,442.4953,442.9128,441.2238,441.2332,3010.0
2022-04-11 11:55:00,465.09,465.77,464.89,465.77,1929.0,441.3186,441.9639,441.1289,441.9639,1929.0
2022-04-11 12:00:00,466.76,466.76,465.62,465.89,1559.0,442.9033,442.9033,441.8216,442.0778,1559.0
2022-04-11 12:05:00,465.81,466.07,465.74,466.0,2179.0,442.0018,442.2486,441.9354,442.1821,2179.0
2022-04-11 12:10:00,465.77,466.5,465.77,466.49,478.0,441.9639,442.6566,441.9639,442.6471,478.0
2022-04-11 12:15:00,466.12,466.49,465.98,466.35,1200.0,442.296,442.6471,442.1632,442.5142,1200.0
2022-04-11 12:20:00,466.27,466.51,465.84,465.84,859.0,442.4383,442.6661,442.0303,442.0303,859.0
2022-04-11 12:25:00,466.2,466.2,465.76,465.86,1000.0,442.3719,442.3719,441.9544,442.0493,1000.0
2022-04-11 12:30:00,465.74,466.33,465.42,466.13,1200.0,441.9354,442.4953,441.6318,442.3055,1200.0
2022-04-11 12:35:00,466.15,466.39,465.81,465.81,826.0,442.3245,442.5522,442.0018,442.0018,826.0
2022-04-11 12:40:00,465.77,465.91,464.43,464.45,2992.0,441.9639,442.0967,440.6924,440.7114,2992.0
2022-04-11 12:45:00,464.33,465.0,464.23,465.0,2716.0,440.5975,441.2332,440.5026,441.2332,2716.0
2022-04-11 12:50:00,464.67,465.01,464.45,464.59,1430.0,440.9201,441.2427,440.7114,440.8442,1430.0
2022-04-11 12:55:00,464.43,465.07,464.22,464.98,1323.0,440.6924,441.2997,440.4931,441.2143,1323.0
2022-04-11 13:00:00,464.93,465.12,464.83,464.99,952.0,441.1668,441.3471,441.0719,441.2238,952.0
2022-04-11 13:05:00,465.12,465.35,464.38,464.44,4251.0,441.3471,441.5654,440.6449,440.7019,4251.0
2022-04-11 13:10:00,464.58,464.87,464.57,464.79,2607.0,440.8347,441.1099,440.8252,441.034,2607.0
2022-04-11 13:15:00,464.81,464.81,464.25,464.72,1565.0,441.053,441.053,440.5216,440.9676,1565.0
2022-04-11 13:20:00,464.31,464.41,463.47,463.47,1894.0,440.5785,440.6734,439.7814,439.7814,1894.0
2022-04-11 13:25:00,463.66,463.86,462.79,462.98,2935.0,439.9617,440.1515,439.1362,439.3165,2935.0
2022-04-11 13:30:00,463.2,463.49,462.73,463.21,2950.0,439.5252,439.8004,439.0793,439.5347,2950.0
2022-04-11 13:35:00,463.44,463.85,462.89,463.41,4947.0,439.753,440.142,439.2311,439.7245,4947.0
2022-04-11 13:40:00,463.44,464.72,463.29,464.59,3558.0,439.753,440.9676,439.6106,440.8442,3558.0
2022-04-11 13:45:00,464.48,465.3,464.37,465.3,2517.0,440.7398,441.5179,440.6354,441.5179,2517.0
2022-04-11 13:50:00,465.65,466.08,465.33,465.81,3767.0,441.85,442.258,441.5464,442.0018,3767.0
2022-04-11 13:55:00,465.7,465.75,464.82,464.83,1951.0,441.8975,441.9449,441.0624,441.0719,1951.0
2022-04-11 14:00:00,464.46,464.89,464.28,464.28,1548.0,440.7208,441.1289,440.55,440.55,1548.0
2022-04-11 14:05:00,464.09,464.61,464.09,464.18,1619.0,440.3698,440.8632,440.3698,440.4552,1619.0
2022-04-11 14:10:00,464.38,464.79,463.84,463.9,3472.0,440.6449,441.034,440.1325,440.1895,3472.0
2022-04-11 14:15:00,463.91,464.55,463.47,464.35,2579.0,440.199,440.8062,439.7814,440.6165,2579.0
2022-04-11 14:20:00,463.99,464.22,463.8,464.08,554.0,440.2749,440.4931,440.0946,440.3603,554.0
2022-04-11 14:25:00,464.23,464.55,464.23,464.55,871.0,440.5026,440.8062,440.5026,440.8062,871.0
2022-04-11 14:30:00,464.29,465.3,464.28,464.58,3155.0,440.5595,441.5179,440.55,440.8347,3155.0
2022-04-11 14:35:00,464.57,464.65,464.0,464.19,2861.0,440.8252,440.9011,440.2844,440.4646,2861.0
2022-04-11 14:40:00,464.08,464.2,463.71,463.83,4030.0,440.3603,440.4741,440.0092,440.123,4030.0
2022-04-11 14:45:00,463.76,464.41,463.68,464.41,3612.0,440.0566,440.6734,439.9807,440.6734,3612.0
2022-04-11 14:50:00,464.14,464.57,463.92,463.92,5131.0,440.4172,440.8252,440.2084,440.2084,5131.0
2022-04-11 14:55:00,464.02,464.25,463.71,464.05,3593.0,440.3033,440.5216,440.0092,440.3318,3593.0
2022-04-11 15:00:00,464.04,464.49,463.89,464.0,4898.0,440.3223,440.7493,440.18,440.2844,4898.0
2022-04-11 15:05:00,463.84,463.84,463.54,463.54,4897.0,440.1325,440.1325,439.8479,439.8479,4897.0
2022-04-11 15:10:00,463.63,463.63,463.26,463.26,2194.0,439.9333,439.9333,439.5822,439.5822,2194.0
2022-04-11 15:15:00,463.37,463.37,462.54,462.63,2990.0,439.6866,439.6866,438.899,438.9844,2990.0
2022-04-11 15:20:00,462.81,462.95,462.72,462.72,1086.0,439.1552,439.288,439.0698,439.0698,1086.0
2022-04-11 15:25:00,462.96,462.98,462.36,462.36,2741.0,439.2975,439.3165,438.7282,438.7282,2741.0
2022-04-11 15:30:00,462.38,462.5,461.79,462.27,6111.0,438.7472,438.861,438.1873,438.6428,6111.0
2022-04-11 15:35:00,462.16,462.53,461.99,462.4,21597.0,438.5384,438.8895,438.3771,438.7661,21597.0
2022-04-11 15:40:00,462.45,463.14,462.45,462.97,13314.0,438.8136,439.4683,438.8136,439.307,13314.0
2022-04-11 15:45:00,462.97,463.57,461.95,462.67,24782.0,439.307,439.8763,438.3391,439.0223,24782.0
2022-04-11 15:50:00,462.34,463.54,462.0,462.65,19828.0,438.7092,439.8479,438.3866,439.0034,19828.0
2022-04-11 15:55:00,462.45,462.78,461.77,462.12,82949.0,438.8136,439.1267,438.1683,438.5004,82949.0
2022-04-12 09:30:00,463.31,466.68,463.0,463.52,20830.0,439.6296,442.8274,439.3355,439.8289,20830.0
2022-04-12 09:35:00,463.42,465.55,463.17,465.55,9115.0,439.734,441.7551,439.4968,441.7551,9115.0
2022-04-12 09:40:00,465.48,466.18,464.31,465.95,4803.0,441.6887,442.3529,440.5785,442.1347,4803.0
2022-04-12 09:45:00,465.07,465.12,463.09,464.97,5658.0,441.2997,441.3471,439.4209,441.2048,5658.0
2022-04-12 09:50:00,465.15,465.15,460.39,463.13,18743.0,441.3756,441.3756,436.8589,439.4588,18743.0
2022-04-12 09:55:00,463.56,463.78,462.88,463.4,2781.0,439.8668,440.0756,439.2216,439.715,2781.0
2022-04-12 10:00:00,463.17,463.52,461.95,462.25,3590.0,439.4968,439.8289,438.3391,438.6238,3590.0
2022-04-12 10:05:00,461.85,461.85,460.08,460.15,4362.0,438.2442,438.2442,436.5647,436.6311,4362.0
2022-04-12 10:10:00,460.0,461.54,459.31,461.54,5980.0,436.4888,437.9501,435.8341,437.9501,5980.0
2022-04-12 10:15:00,462.0,463.39,461.41,463.39,6162.0,438.3866,439.7055,437.8267,439.7055,6162.0
2022-04-12 10:20:00,463.2,463.89,463.14,463.14,1573.0,439.5252,440.18,439.4683,439.4683,1573.0
2022-04-12 10:25:00,463.34,463.86,462.48,463.25,2485.0,439.6581,440.1515,438.842,439.5727,2485.0
2022-04-12 10:30:00,463.31,465.15,462.21,465.05,25165.0,439.6296,441.3756,438.5858,441.2807,25165.0
2022-04-12 10:35:00,463.85,466.14,463.72,464.19,5753.0,440.142,442.315,440.0187,440.4646,5753.0
2022-04-12 10:40:00,464.25,464.8,463.85,464.8,2700.0,440.5216,441.0435,440.142,441.0435,2700.0
2022-04-12 10:45:00,464.97,465.52,463.68,464.91,4255.0,441.2048,441.7267,439.9807,441.1478,4255.0
2022-04-12 10:50:00,464.93,465.17,464.0,464.7,3128.0,441.1668,441.3946,440.2844,440.9486,3128.0
2022-04-12 10:55:00,464.65,464.68,463.6,464.31,5751.0,440.9011,440.9296,439.9048,440.5785,5751.0
2022-04-12 11:00:00,463.87,464.5,463.05,464.5,4556.0,440.161,440.7588,439.3829,440.7588,4556.0
2022-04-12 11:05:00,464.32,465.17,463.0,465.16,10405.0,440.588,441.3946,439.3355,441.3851,10405.0
2022-04-12 11:10:00,465.32,466.01,464.78,465.05,4472.0,441.5369,442.1916,441.0245,441.2807,4472.0
2022-04-12 11:15:00,464.89,465.53,463.92,464.31,15100.0,441.1289,441.7362,440.2084,440.5785,15100.0
2022-04-12 11:20:00,464.55,465.26,464.44,464.44,2955.0,440.8062,441.48,440.7019,440.7019,2955.0
2022-04-12 11:25:00,464.87,465.78,464.76,465.78,3125.0,441.1099,441.9734,441.0055,441.9734,3125.0
2022-04-12 11:30:00,465.52,465.95,465.36,465.95,3122.0,441.7267,442.1347,441.5748,442.1347,3122.0
2022-04-12 11:35:00,466.08,466.29,465.03,465.34,4614.0,442.258,442.4573,441.2617,441.5559,4614.0
2022-04-12 11:40:00,465.03,465.17,465.03,465.17,409.0,441.2617,441.3946,441.2617,441.3946,409.0
2022-04-12 11:45:00,465.17,465.53,464.97,465.48,3268.0,441.3946,441.7362,441.2048,441.6887,3268.0
2022-04-12 11:50:00,465.44,466.01,464.75,464.81,9370.0,441.6508,442.1916,440.996,441.053,9370.0
2022-04-12 11:55:00,465.43,465.7,465.18,465.2,4478.0,441.6413,441.8975,441.404,441.423,4478.0
2022-04-12 12:00:00,465.0,465.05,464.91,464.91,3035.0,441.2332,441.2807,441.1478,441.1478,3035.0
2022-04-12 12:05:00,464.81,465.56,464.47,464.47,2652.0,441.053,441.7646,440.7303,440.7303,2652.0
2022-04-12 12:10:00,464.77,464.97,464.39,464.78,13141.0,441.015,441.2048,440.6544,441.0245,13141.0
2022-04-12 12:15:00,464.81,465.03,464.21,464.22,2105.0,441.053,441.2617,440.4836,440.4931,2105.0
2022-04-12 12:20:00,463.93,464.79,463.12,464.62,4143.0,440.2179,441.034,439.4493,440.8727,4143.0
2022-04-12 12:25:00,464.62,464.62,463.69,463.84,3505.0,440.8727,440.8727,439.9902,440.1325,3505.0
2022-04-12 12:30:00,463.73,464.04,463.53,463.94,2712.0,440.0282,440.3223,439.8384,440.2274,2712.0
2022-04-12 12:35:00,464.25,464.26,463.18,463.37,3232.0,440.5216,440.5311,439.5063,439.6866,3232.0
2022-04-12 12:40:00,463.81,464.03,463.48,463.61,4342.0,440.1041,440.3128,439.7909,439.9143,4342.0
2022-04-12 12:45:00,463.46,463.46,462.31,462.31,1882.0,439.772,439.772,438.6807,438.6807,1882.0
2022-04-12 12:50:00,462.31,462.72,461.61,462.5,2360.0,438.6807,439.0698,438.0165,438.861,2360.0
2022-04-12 12:55:00,462.23,462.55,461.79,462.11,3175.0,438.6048,438.9085,438.1873,438.491,3175.0
2022-04-12 13:00:00,462.28,462.44,461.81,462.28,2001.0,438.6523,438.8041,438.2063,438.6523,2001.0
2022-04-12 13:05:00,462.24,462.52,461.98,461.98,1700.0,438.6143,438.88,438.3676,438.3676,1700.0
2022-04-12 13:10:00,462.17,462.24,461.96,462.11,1801.0,438.5479,438.6143,438.3486,438.491,1801.0
2022-04-12 13:15:00,462.42,463.6,462.28,463.6,853.0,438.7851,439.9048,438.6523,439.9048,853.0
2022-04-12 13:20:00,464.08,464.08,463.5,464.05,1265.0,440.3603,440.3603,439.8099,440.3318,1265.0
2022-04-12 13:25:00,463.79,464.1,463.49,463.52,4367.0,440.0851,440.3792,439.8004,439.8289,4367.0
2022-04-12 13:30:00,463.58,463.65,463.31,463.52,1303.0,439.8858,439.9522,439.6296,439.8289,1303.0
2022-04-12 13:35:00,463.79,463.93,463.13,463.52,2400.0,440.0851,440.2179,439.4588,439.8289,2400.0
2022-04-12 13:40:00,463.75,463.75,463.23,463.6,1365.0,440.0471,440.0471,439.5537,439.9048,1365.0
2022-04-12 13:45:00,463.65,463.82,463.18,463.19,804.0,439.9522,440.1136,439.5063,439.5158,804.0
2022-04-12 13:50:00,463.29,464.38,463.28,463.92,3612.0,439.6106,440.6449,439.6012,440.2084,3612.0
2022-04-12 13:55:00,463.46,463.46,462.73,462.93,1811.0,439.772,439.772,439.0793,439.269,1811.0
2022-04-12 14:00:00,462.73,463.17,461.89,462.86,3963.0,439.0793,439.4968,438.2822,439.2026,3963.0
2022-04-12 14:05:00,462.8,463.29,462.8,463.28,1324.0,439.1457,439.6106,439.1457,439.6012,1324.0
2022-04-12 14:10:00,463.34,463.57,463.18,463.57,2315.0,439.6581,439.8763,439.5063,439.8763,2315.0
2022-04-12 14:15:00,463.62,463.75,463.42,463.45,2839.0,439.9238,440.0471,439.734,439.7625,2839.0
2022-04-12 14:20:00,463.94,463.99,463.5,463.81,2194.0,440.2274,440.2749,439.8099,440.1041,2194.0
2022-04-12 14:25:00,463.85,463.93,463.51,463.78,1313.0,440.142,440.2179,439.8194,440.0756,1313.0
2022-04-12 14:30:00,463.81,464.03,463.5,463.82,2646.0,440.1041,440.3128,439.8099,440.1136,2646.0
2022-04-12 14:35:00,463.9,464.15,463.6,463.77,2323.0,440.1895,440.4267,439.9048,440.0661,2323.0
2022-04-12 14:40:00,463.63,463.68,462.62,462.8,1375.0,439.9333,439.9807,438.9749,439.1457,1375.0
2022-04-12 14:45:00,462.81,463.15,462.77,463.12,1022.0,439.1552,439.4778,439.1172,439.4493,1022.0
2022-04-12 14:50:00,463.12,463.15,462.82,462.99,3141.0,439.4493,439.4778,439.1647,439.326,3141.0
2022-04-12 14:55:00,463.23,463.93,463.15,463.56,2324.0,439.5537,440.2179,439.4778,439.8668,2324.0
2022-04-12 15:00:00,463.71,463.81,463.46,463.46,2800.0,440.0092,440.1041,439.772,439.772,2800.0
2022-04-12 15:05:00,463.47,463.48,462.48,462.63,1931.0,439.7814,439.7909,438.842,438.9844,1931.0
2022-04-12 15:10:00,462.68,462.9,462.21,462.55,1912.0,439.0318,439.2406,438.5858,438.9085,1912.0
2022-04-12 15:15:00,462.34,462.6,461.85,462.21,3385.0,438.7092,438.9559,438.2442,438.5858,3385.0
2022-04-12 15:20:00,462.21,462.76,462.13,462.62,2572.0,438.5858,439.1077,438.5099,438.9749,2572.0
2022-04-12 15:25:00,462.47,462.49,461.94,461.95,1501.0,438.8326,438.8515,438.3296,438.3391,1501.0
2022-04-12 15:30:00,461.96,461.96,461.46,461.46,3031.0,438.3486,438.3486,437.8742,437.8742,3031.0
2022-04-12 15:35:00,461.43,461.97,461.29,461.86,3602.0,437.8457,438.3581,437.7129,438.2537,3602.0
2022-04-12 15:40:00,462.2,462.57,461.95,462.25,3806.0,438.5764,438.9274,438.3391,438.6238,3806.0
2022-04-12 15:45:00,462.12,462.58,461.85,461.85,4709.0,438.5004,438.9369,438.2442,438.2442,4709.0
2022-04-12 15:50:00,462.16,462.87,462.16,462.66,5828.0,438.5384,439.2121,438.5384,439.0128,5828.0
2022-04-12 15:55:00,462.91,463.79,462.78,463.47,29176.0,439.2501,440.0851,439.1267,439.7814,29176.0
2022-04-13 09:30:00,468.0,470.06,463.33,470.06,13176.0,444.0799,446.0346,439.6486,446.0346,13176.0
2022-04-13 09:35:00,469.6,469.93,467.96,469.26,5300.0,445.5981,445.9113,444.042,445.2755,5300.0
2022-04-13 09:40:00,469.94,470.04,467.55,467.55,3851.0,445.9208,446.0156,443.6529,443.6529,3851.0
2022-04-13 09:45:00,467.01,467.01,465.09,466.25,3793.0,443.1405,443.1405,441.3186,442.4194,3793.0
2022-04-13 09:50:00,465.66,466.2,464.86,465.12,3649.0,441.8595,442.3719,441.1004,441.3471,3649.0
2022-04-13 09:55:00,465.34,465.9,464.7,465.04,2003.0,441.5559,442.0872,440.9486,441.2712,2003.0
2022-04-13 10:00:00,465.51,465.51,463.82,463.82,3695.0,441.7172,441.7172,440.1136,440.1136,3695.0
2022-04-13 10:05:00,463.5,464.36,462.69,463.72,6076.0,439.8099,440.626,439.0413,440.0187,6076.0
2022-04-13 10:10:00,463.72,463.77,462.46,463.11,4823.0,440.0187,440.0661,438.8231,439.4398,4823.0
2022-04-13 10:15:00,462.87,463.32,461.8,462.17,4657.0,439.2121,439.6391,438.1968,438.5479,4657.0
2022-04-13 10:20:00,462.18,462.63,461.83,462.21,1828.0,438.5574,438.9844,438.2253,438.5858,1828.0
2022-04-13 10:25:00,461.95,462.49,461.8,461.8,4188.0,438.3391,438.8515,438.1968,438.1968,4188.0
2022-04-13 10:30:00,461.28,462.43,460.33,461.59,2177.0,437.7034,438.7946,436.8019,437.9975,2177.0
2022-04-13 10:35:00,461.91,462.39,461.73,462.25,2619.0,438.3012,438.7566,438.1304,438.6238,2619.0
2022-04-13 10:40:00,461.8,461.83,461.06,461.23,3359.0,438.1968,438.2253,437.4946,437.6559,3359.0
2022-04-13 10:45:00,461.42,462.13,461.16,462.13,1490.0,437.8362,438.5099,437.5895,438.5099,1490.0
2022-04-13 10:50:00,462.2,463.25,461.99,463.25,4121.0,438.5764,439.5727,438.3771,439.5727,4121.0
2022-04-13 10:55:00,463.16,464.21,463.16,464.21,12127.0,439.4873,440.4836,439.4873,440.4836,12127.0
2022-04-13 11:00:00,463.95,464.74,463.81,463.93,10805.0,440.2369,440.9865,440.1041,440.2179,10805.0
2022-04-13 11:05:00,463.73,464.05,463.34,463.49,5490.0,440.0282,440.3318,439.6581,439.8004,5490.0
2022-04-13 11:10:00,463.23,463.34,462.95,463.34,1388.0,439.5537,439.6581,439.288,439.6581,1388.0
2022-04-13 11:15:00,462.84,463.17,462.66,462.74,3523.0,439.1836,439.4968,439.0128,439.0888,3523.0
2022-04-13 11:20:00,462.55,462.62,461.45,462.62,5794.0,438.9085,438.9749,437.8647,438.9749,5794.0
2022-04-13 11:25:00,462.51,463.11,462.39,462.75,2912.0,438.8705,439.4398,438.7566,439.0982,2912.0
2022-04-13 11:30:00,462.22,462.49,461.96,462.18,3041.0,438.5953,438.8515,438.3486,438.5574,3041.0
2022-04-13 11:35:00,462.2,462.83,462.2,462.83,1880.0,438.5764,439.1742,438.5764,439.1742,1880.0
2022-04-13 11:40:00,462.62,462.88,462.54,462.54,1033.0,438.9749,439.2216,438.899,438.899,1033.0
2022-04-13 11:45:00,462.81,463.34,462.43,463.34,2561.0,439.1552,439.6581,438.7946,439.6581,2561.0
2022-04-13 11:50:00,463.19,463.19,462.53,462.65,2285.0,439.5158,439.5158,438.8895,439.0034,2285.0
2022-04-13 11:55:00,462.34,462.45,462.24,462.31,1360.0,438.7092,438.8136,438.6143,438.6807,1360.0
2022-04-13 12:00:00,462.54,462.73,462.48,462.71,700.0,438.899,439.0793,438.842,439.0603,700.0
2022-04-13 12:05:00,462.68,463.24,462.68,463.24,1538.0,439.0318,439.5632,439.0318,439.5632,1538.0
2022-04-13 12:10:00,463.14,463.44,462.66,462.66,2969.0,439.4683,439.753,439.0128,439.0128,2969.0
2022-04-13 12:15:00,463.1,463.1,462.9,463.0,1922.0,439.4304,439.4304,439.2406,439.3355,1922.0
2022-04-13 12:20:00,463.0,463.11,462.69,463.06,4643.0,439.3355,439.4398,439.0413,439.3924,4643.0
2022-04-13 12:25:00,463.14,463.31,462.97,462.97,475.0,439.4683,439.6296,439.307,439.307,475.0
2022-04-13 12:30:00,462.78,463.05,462.39,462.45,2007.0,439.1267,439.3829,438.7566,438.8136,2007.0
2022-04-13 12:35:00,462.29,463.67,462.27,463.46,3162.0,438.6618,439.9712,438.6428,439.772,3162.0
2022-04-13 12:40:00,463.39,464.21,463.39,464.19,2186.0,439.7055,440.4836,439.7055,440.4646,2186.0
2022-04-13 12:45:00,464.48,464.72,464.34,464.67,2810.0,440.7398,440.9676,440.607,440.9201,2810.0
2022-04-13 12:50:00,464.67,464.98,464.33,464.86,3446.0,440.9201,441.2143,440.5975,441.1004,3446.0
2022-04-13 12:55:00,464.86,465.4,464.85,464.88,1918.0,441.1004,441.6128,441.0909,441.1194,1918.0
2022-04-13 13:00:00,465.17,465.26,465.02,465.23,2141.0,441.3946,441.48,441.2522,441.4515,2141.0
2022-04-13 13:05:00,465.43,465.61,465.32,465.33,505.0,441.6413,441.8121,441.5369,441.5464,505.0
2022-04-13 13:10:00,465.44,465.59,465.13,465.31,1624.0,441.6508,441.7931,441.3566,441.5274,1624.0
2022-04-13 13:15:00,465.11,465.27,465.11,465.25,500.0,441.3376,441.4894,441.3376,441.4705,500.0
2022-04-13 13:20:00,465.43,465.78,465.34,465.78,2856.0,441.6413,441.9734,441.5559,441.9734,2856.0
2022-04-13 13:25:00,465.84,466.2,465.41,466.0,2310.0,442.0303,442.3719,441.6223,442.1821,2310.0
2022-04-13 13:30:00,466.2,466.2,465.27,465.27,1449.0,442.3719,442.3719,441.4894,441.4894,1449.0
2022-04-13 13:35:00,465.34,465.34,464.87,464.87,2931.0,441.5559,441.5559,441.1099,441.1099,2931.0
2022-04-13 13:40:00,464.87,464.92,464.5,464.5,900.0,441.1099,441.1573,440.7588,440.7588,900.0
2022-04-13 13:45:00,464.61,465.18,464.43,465.18,1780.0,440.8632,441.404,440.6924,441.404,1780.0
2022-04-13 13:50:00,465.03,465.08,464.7,464.72,2556.0,441.2617,441.3092,440.9486,440.9676,2556.0
2022-04-13 13:55:00,464.55,465.01,464.55,464.95,1630.0,440.8062,441.2427,440.8062,441.1858,1630.0
2022-04-13 14:00:00,465.04,465.04,464.75,464.75,1324.0,441.2712,441.2712,440.996,440.996,1324.0
2022-04-13 14:05:00,464.75,464.75,464.18,464.6,2199.0,440.996,440.996,440.4552,440.8537,2199.0
2022-04-13 14:10:00,464.45,464.73,464.41,464.57,2226.0,440.7114,440.977,440.6734,440.8252,2226.0
2022-04-13 14:15:00,465.01,465.13,464.82,465.13,1020.0,441.2427,441.3566,441.0624,441.3566,1020.0
2022-04-13 14:20:00,465.24,465.24,464.44,464.46,1730.0,441.461,441.461,440.7019,440.7208,1730.0
2022-04-13 14:25:00,464.3,464.78,463.87,464.78,2413.0,440.569,441.0245,440.161,441.0245,2413.0
2022-04-13 14:30:00,465.04,465.19,464.76,464.77,2554.0,441.2712,441.4135,441.0055,441.015,2554.0
2022-04-13 14:35:00,464.9,465.16,464.65,464.89,1265.0,441.1384,441.3851,440.9011,441.1289,1265.0
2022-04-13 14:40:00,464.81,465.38,464.75,465.38,1320.0,441.053,441.5938,440.996,441.5938,1320.0
2022-04-13 14:45:00,465.38,465.55,465.08,465.55,4080.0,441.5938,441.7551,441.3092,441.7551,4080.0
2022-04-13 14:50:00,465.57,465.68,465.29,465.42,1307.0,441.7741,441.8785,441.5084,441.6318,1307.0
2022-04-13 14:55:00,465.45,465.63,465.04,465.04,2400.0,441.6602,441.831,441.2712,441.2712,2400.0
2022-04-13 15:00:00,465.22,465.41,465.05,465.13,3069.0,441.442,441.6223,441.2807,441.3566,3069.0
2022-04-13 15:05:00,465.17,465.36,464.88,464.88,1523.0,441.3946,441.5748,441.1194,441.1194,1523.0
2022-04-13 15:10:00,464.83,464.92,464.63,464.63,1254.0,441.0719,441.1573,440.8822,440.8822,1254.0
2022-04-13 15:15:00,464.39,464.6,464.22,464.58,1673.0,440.6544,440.8537,440.4931,440.8347,1673.0
2022-04-13 15:20:00,464.56,464.65,464.24,464.5,2751.0,440.8157,440.9011,440.5121,440.7588,2751.0
2022-04-13 15:25:00,464.48,464.56,464.03,464.04,2688.0,440.7398,440.8157,440.3128,440.3223,2688.0
2022-04-13 15:30:00,464.09,464.12,463.64,463.71,3106.0,440.3698,440.3982,439.9428,440.0092,3106.0
2022-04-13 15:35:00,463.85,463.98,463.59,463.92,3303.0,440.142,440.2654,439.8953,440.2084,3303.0
2022-04-13 15:40:00,464.01,464.46,463.66,464.0,5985.0,440.2938,440.7208,439.9617,440.2844,5985.0
2022-04-13 15:45:00,464.14,464.33,463.74,464.27,6221.0,440.4172,440.5975,440.0376,440.5406,6221.0
2022-04-13 15:50:00,464.28,464.45,463.76,464.03,9463.0,440.55,440.7114,440.0566,440.3128,9463.0
2022-04-13 15:55:00,464.13,464.89,463.73,464.46,28783.0,440.4077,441.1289,440.0282,440.7208,28783.0
2022-04-14 09:30:00,468.48,469.12,466.83,469.12,24633.0,444.5354,445.1427,442.9697,445.1427,24633.0
2022-04-14 09:35:00,469.54,470.25,468.6,468.95,3399.0,445.5412,446.2149,444.6492,444.9814,3399.0
2022-04-14 09:40:00,468.21,469.36,467.3,469.21,1800.0,444.2792,445.3704,443.4157,445.2281,1800.0
2022-04-14 09:45:00,468.29,468.64,465.45,465.88,3996.0,444.3551,444.6872,441.6602,442.0683,3996.0
2022-04-14 09:50:00,466.24,466.65,465.51,465.51,2425.0,442.4099,442.7989,441.7172,441.7172,2425.0
2022-04-14 09:55:00,466.04,467.73,465.22,465.23,3642.0,442.2201,443.8237,441.442,441.4515,3642.0
2022-04-14 10:00:00,465.42,466.81,465.42,466.6,2235.0,441.6318,442.9507,441.6318,442.7515,2235.0
2022-04-14 10:05:00,467.17,467.39,466.88,466.91,2198.0,443.2923,443.5011,443.0172,443.0456,2198.0
2022-04-14 10:10:00,465.1,465.13,463.33,464.7,2542.0,441.3281,441.3566,439.6486,440.9486,2542.0
2022-04-14 10:15:00,465.69,465.98,464.72,464.72,2032.0,441.888,442.1632,440.9676,440.9676,2032.0
2022-04-14 10:20:00,464.92,465.7,464.92,465.52,1434.0,441.1573,441.8975,441.1573,441.7267,1434.0
2022-04-14 10:25:00,465.61,465.61,464.68,464.95,2210.0,441.8121,441.8121,440.9296,441.1858,2210.0
2022-04-14 10:30:00,465.13,465.18,464.15,465.03,3706.0,441.3566,441.404,440.4267,441.2617,3706.0
2022-04-14 10:35:00,465.55,465.55,464.3,465.45,3609.0,441.7551,441.7551,440.569,441.6602,3609.0
2022-04-14 10:40:00,465.63,465.79,465.14,465.14,3052.0,441.831,441.9829,441.3661,441.3661,3052.0
2022-04-14 10:45:00,465.27,466.36,465.26,466.19,3335.0,441.4894,442.5237,441.48,442.3624,3335.0
2022-04-14 10:50:00,466.44,466.66,466.08,466.35,2849.0,442.5996,442.8084,442.258,442.5142,2849.0
2022-04-14 10:55:00,466.42,467.0,466.12,466.92,3797.0,442.5807,443.131,442.296,443.0551,3797.0
2022-04-14 11:00:00,467.28,467.28,466.54,466.95,2343.0,443.3967,443.3967,442.6945,443.0836,2343.0
2022-04-14 11:05:00,466.84,467.33,466.45,466.64,2761.0,442.9792,443.4442,442.6091,442.7894,2761.0
2022-04-14 11:10:00,466.75,467.15,466.34,467.09,1700.0,442.8938,443.2734,442.5048,443.2164,1700.0
2022-04-14 11:15:00,466.89,468.69,466.89,468.59,8188.0,443.0266,444.7346,443.0266,444.6398,8188.0
2022-04-14 11:20:00,468.3,468.3,467.78,468.12,5239.0,444.3646,444.3646,443.8712,444.1938,5239.0
2022-04-14 11:25:00,468.13,468.87,468.12,468.41,1602.0,444.2033,444.9054,444.1938,444.469,1602.0
2022-04-14 11:30:00,468.48,468.48,466.8,466.85,1482.0,444.5354,444.5354,442.9412,442.9887,1482.0
2022-04-14 11:35:00,466.71,466.95,466.37,466.94,1699.0,442.8558,443.0836,442.5332,443.0741,1699.0
2022-04-14 11:40:00,467.04,467.28,466.94,466.97,1103.0,443.169,443.3967,443.0741,443.1026,1103.0
2022-04-14 11:45:00,467.33,467.33,466.85,466.93,783.0,443.4442,443.4442,442.9887,443.0646,783.0
2022-04-14 11:50:00,467.0,467.1,466.5,466.96,2035.0,443.131,443.2259,442.6566,443.0931,2035.0
2022-04-14 11:55:00,467.06,467.54,467.06,467.39,1101.0,443.188,443.6434,443.188,443.5011,1101.0
2022-04-14 12:00:00,467.31,467.48,467.29,467.48,1013.0,443.4252,443.5865,443.4062,443.5865,1013.0
2022-04-14 12:05:00,467.48,468.04,467.46,468.01,1333.0,443.5865,444.1179,443.5675,444.0894,1333.0
2022-04-14 12:10:00,468.2,468.2,467.71,467.72,1404.0,444.2697,444.2697,443.8047,443.8142,1404.0
2022-04-14 12:15:00,467.7,467.7,467.1,467.1,811.0,443.7952,443.7952,443.2259,443.2259,811.0
2022-04-14 12:20:00,466.88,467.2,466.5,467.12,1339.0,443.0172,443.3208,442.6566,443.2449,1339.0
2022-04-14 12:25:00,467.29,468.96,467.28,468.96,1473.0,443.4062,444.9908,443.3967,444.9908,1473.0
2022-04-14 12:30:00,468.7,468.7,467.66,467.66,1130.0,444.7441,444.7441,443.7573,443.7573,1130.0
2022-04-14 12:35:00,467.67,468.05,467.66,468.0,910.0,443.7668,444.1274,443.7573,444.0799,910.0
2022-04-14 12:40:00,468.01,468.89,468.01,468.46,2759.0,444.0894,444.9244,444.0894,444.5164,2759.0
2022-04-14 12:45:00,468.5,468.57,468.07,468.16,1984.0,444.5544,444.6208,444.1463,444.2317,1984.0
2022-04-14 12:50:00,468.02,468.02,467.47,467.47,807.0,444.0989,444.0989,443.577,443.577,807.0
2022-04-14 12:55:00,467.52,468.27,467.51,468.26,1452.0,443.6244,444.3361,443.615,444.3266,1452.0
2022-04-14 13:00:00,468.1,468.45,467.78,467.78,1397.0,444.1748,444.5069,443.8712,443.8712,1397.0
2022-04-14 13:05:00,467.33,467.33,466.7,467.17,1664.0,443.4442,443.4442,442.8464,443.2923,1664.0
2022-04-14 13:10:00,467.58,468.12,467.58,468.1,1018.0,443.6814,444.1938,443.6814,444.1748,1018.0
2022-04-14 13:15:00,467.63,467.63,467.06,467.56,1731.0,443.7288,443.7288,443.188,443.6624,1731.0
2022-04-14 13:20:00,467.45,467.45,466.87,466.95,1824.0,443.558,443.558,443.0077,443.0836,1824.0
2022-04-14 13:25:00,467.47,467.84,467.46,467.84,300.0,443.577,443.9281,443.5675,443.9281,300.0
2022-04-14 13:30:00,467.99,468.21,467.92,467.92,1500.0,444.0704,444.2792,444.004,444.004,1500.0
2022-04-14 13:35:00,467.99,468.16,467.5,468.16,800.0,444.0704,444.2317,443.6055,444.2317,800.0
2022-04-14 13:40:00,467.83,468.25,467.54,468.25,1373.0,443.9186,444.3171,443.6434,444.3171,1373.0
2022-04-14 13:45:00,468.33,468.46,467.58,467.58,1837.0,444.393,444.5164,443.6814,443.6814,1837.0
2022-04-14 13:50:00,467.91,468.08,467.58,468.08,1615.0,443.9945,444.1558,443.6814,444.1558,1615.0
2022-04-14 13:55:00,468.24,468.31,467.99,468.28,904.0,444.3076,444.3741,444.0704,444.3456,904.0
2022-04-14 14:00:00,468.22,468.31,467.89,468.27,2266.0,444.2887,444.3741,443.9755,444.3361,2266.0
2022-04-14 14:05:00,468.25,468.25,467.5,467.52,1229.0,444.3171,444.3171,443.6055,443.6244,1229.0
2022-04-14 14:10:00,467.33,467.33,466.94,467.23,2128.0,443.4442,443.4442,443.0741,443.3493,2128.0
2022-04-14 14:15:00,467.14,467.87,467.03,467.87,2411.0,443.2639,443.9566,443.1595,443.9566,2411.0
2022-04-14 14:20:00,467.63,467.73,467.45,467.5,4985.0,443.7288,443.8237,443.558,443.6055,4985.0
2022-04-14 14:25:00,467.43,467.96,467.42,467.85,2443.0,443.539,444.042,443.5296,443.9376,2443.0
2022-04-14 14:30:00,468.06,468.31,467.92,467.93,1864.0,444.1368,444.3741,444.004,444.0135,1864.0
2022-04-14 14:35:00,467.76,468.1,467.69,467.69,912.0,443.8522,444.1748,443.7858,443.7858,912.0
2022-04-14 14:40:00,467.78,467.93,467.49,467.67,2398.0,443.8712,444.0135,443.596,443.7668,2398.0
2022-04-14 14:45:00,467.49,468.45,467.49,468.45,3523.0,443.596,444.5069,443.596,444.5069,3523.0
2022-04-14 14:50:00,468.39,468.74,468.1,468.1,2333.0,444.45,444.7821,444.1748,444.1748,2333.0
2022-04-14 14:55:00,468.08,468.08,467.17,467.46,2993.0,444.1558,444.1558,443.2923,443.5675,2993.0
2022-04-14 15:00:00,467.61,467.85,467.44,467.69,900.0,443.7098,443.9376,443.5485,443.7858,900.0
2022-04-14 15:05:00,467.92,467.93,467.46,467.61,3705.0,444.004,444.0135,443.5675,443.7098,3705.0
2022-04-14 15:10:00,467.58,467.71,467.41,467.61,2285.0,443.6814,443.8047,443.5201,443.7098,2285.0
2022-04-14 15:15:00,467.62,469.14,467.62,468.72,4164.0,443.7193,445.1616,443.7193,444.7631,4164.0
2022-04-14 15:20:00,468.88,468.88,468.27,468.27,855.0,444.9149,444.9149,444.3361,444.3361,855.0
2022-04-14 15:25:00,468.32,468.47,468.08,468.3,2665.0,444.3836,444.5259,444.1558,444.3646,2665.0
2022-04-14 15:30:00,468.17,468.42,467.67,467.7,5423.0,444.2412,444.4784,443.7668,443.7952,5423.0
2022-04-14 15:35:00,467.77,468.18,467.77,467.96,3782.0,443.8617,444.2507,443.8617,444.042,3782.0
2022-04-14 15:40:00,467.98,468.21,467.64,468.11,6909.0,444.0609,444.2792,443.7383,444.1843,6909.0
2022-04-14 15:45:00,468.02,468.2,467.68,468.01,6426.0,444.0989,444.2697,443.7763,444.0894,6426.0
2022-04-14 15:50:00,468.18,468.65,467.64,468.54,11631.0,444.2507,444.6967,443.7383,444.5923,11631.0
2022-04-14 15:55:00,468.53,468.65,466.85,467.91,64987.0,444.5828,444.6967,442.9887,443.9945,64987.0
2022-04-18 09:30:00,467.2,469.87,465.02,465.94,12543.0,443.3208,445.8543,441.2522,442.1252,12543.0
2022-04-18 09:35:00,465.09,467.82,464.26,467.82,4287.0,441.3186,443.9091,440.5311,443.9091,4287.0
2022-04-18 09:40:00,469.37,473.11,469.37,473.11,2356.0,445.3799,448.9287,445.3799,448.9287,2356.0
2022-04-18 09:45:00,473.06,473.37,471.24,471.33,3696.0,448.8813,449.1754,447.1543,447.2397,3696.0
2022-04-18 09:50:00,470.89,472.12,470.17,472.12,4212.0,446.8222,447.9893,446.139,447.9893,4212.0
2022-04-18 09:55:00,471.54,471.76,468.7,468.91,3547.0,447.439,447.6477,444.7441,444.9434,3547.0
2022-04-18 10:00:00,467.7,468.45,465.34,466.32,1047.0,443.7952,444.5069,441.5559,442.4858,1047.0
2022-04-18 10:05:00,465.54,465.69,464.27,464.27,2484.0,441.7456,441.888,440.5406,440.5406,2484.0
2022-04-18 10:10:00,464.71,465.1,463.27,463.8,2994.0,440.9581,441.3281,439.5917,440.0946,2994.0
2022-04-18 10:15:00,463.73,464.0,462.62,464.0,3994.0,440.0282,440.2844,438.9749,440.2844,3994.0
2022-04-18 10:20:00,464.21,464.51,463.29,463.51,3353.0,440.4836,440.7683,439.6106,439.8194,3353.0
2022-04-18 10:25:00,463.52,463.92,462.07,462.31,2166.0,439.8289,440.2084,438.453,438.6807,2166.0
2022-04-18 10:30:00,462.46,463.58,462.13,463.19,3159.0,438.8231,439.8858,438.5099,439.5158,3159.0
2022-04-18 10:35:00,463.4,465.0,463.39,464.41,1713.0,439.715,441.2332,439.7055,440.6734,1713.0
2022-04-18 10:40:00,464.59,465.06,464.09,464.87,2015.0,440.8442,441.2902,440.3698,441.1099,2015.0
2022-04-18 10:45:00,464.53,464.95,464.24,464.65,1598.0,440.7873,441.1858,440.5121,440.9011,1598.0
2022-04-18 10:50:00,464.73,465.18,464.0,465.18,1902.0,440.977,441.404,440.2844,441.404,1902.0
2022-04-18 10:55:00,465.24,466.1,465.24,465.98,2719.0,441.461,442.277,441.461,442.1632,2719.0
2022-04-18 11:00:00,465.93,466.12,465.34,465.34,2100.0,442.1157,442.296,441.5559,441.5559,2100.0
2022-04-18 11:05:00,464.99,466.2,464.99,466.2,1201.0,441.2238,442.3719,441.2238,442.3719,1201.0
2022-04-18 11:10:00,466.48,466.89,466.41,466.59,2141.0,442.6376,443.0266,442.5712,442.742,2141.0
2022-04-18 11:15:00,466.66,466.84,466.33,466.72,2228.0,442.8084,442.9792,442.4953,442.8653,2228.0
2022-04-18 11:20:00,466.71,466.85,466.04,466.34,1481.0,442.8558,442.9887,442.2201,442.5048,1481.0
2022-04-18 11:25:00,466.0,466.0,464.97,465.67,1403.0,442.1821,442.1821,441.2048,441.869,1403.0
2022-04-18 11:30:00,465.46,466.45,465.46,466.03,4575.0,441.6697,442.6091,441.6697,442.2106,4575.0
2022-04-18 11:35:00,466.17,466.2,465.68,465.68,800.0,442.3434,442.3719,441.8785,441.8785,800.0
2022-04-18 11:40:00,465.51,466.06,465.41,465.77,2200.0,441.7172,442.2391,441.6223,441.9639,2200.0
2022-04-18 11:45:00,465.91,465.96,465.29,465.74,2100.0,442.0967,442.1442,441.5084,441.9354,2100.0
2022-04-18 11:50:00,465.64,465.64,464.6,464.75,2274.0,441.8405,441.8405,440.8537,440.996,2274.0
2022-04-18 11:55:00,464.58,465.25,464.13,465.08,4060.0,440.8347,441.4705,440.4077,441.3092,4060.0
2022-04-18 12:00:00,465.2,465.57,464.62,465.3,3705.0,441.423,441.7741,440.8727,441.5179,3705.0
2022-04-18 12:05:00,465.29,465.54,465.02,465.02,1100.0,441.5084,441.7456,441.2522,441.2522,1100.0
2022-04-18 12:10:00,465.03,465.79,464.76,465.79,3234.0,441.2617,441.9829,441.0055,441.9829,3234.0
2022-04-18 12:15:00,465.54,465.55,465.02,465.06,3475.0,441.7456,441.7551,441.2522,441.2902,3475.0
2022-04-18 12:20:00,465.32,465.75,465.22,465.75,1500.0,441.5369,441.9449,441.442,441.9449,1500.0
2022-04-18 12:25:00,466.06,466.06,465.3,465.45,2448.0,442.2391,442.2391,441.5179,441.6602,2448.0
2022-04-18 12:30:00,465.43,465.82,464.87,465.14,2501.0,441.6413,442.0113,441.1099,441.3661,2501.0
2022-04-18 12:35:00,465.4,466.44,465.4,466.44,890.0,441.6128,442.5996,441.6128,442.5996,890.0
2022-04-18 12:40:00,466.46,466.46,465.7,465.7,3801.0,442.6186,442.6186,441.8975,441.8975,3801.0
2022-04-18 12:45:00,465.77,467.0,465.73,466.99,4384.0,441.9639,443.131,441.9259,443.1215,4384.0
2022-04-18 12:50:00,466.94,467.21,466.73,467.06,1984.0,443.0741,443.3303,442.8748,443.188,1984.0
2022-04-18 12:55:00,467.25,467.29,466.8,467.25,2934.0,443.3682,443.4062,442.9412,443.3682,2934.0
2022-04-18 13:00:00,467.49,467.73,467.25,467.41,2800.0,443.596,443.8237,443.3682,443.5201,2800.0
2022-04-18 13:05:00,467.41,467.41,466.61,467.15,1855.0,443.5201,443.5201,442.761,443.2734,1855.0
2022-04-18 13:10:00,467.62,467.63,467.15,467.34,2026.0,443.7193,443.7288,443.2734,443.4536,2026.0
2022-04-18 13:15:00,467.11,467.14,466.35,466.9,2136.0,443.2354,443.2639,442.5142,443.0361,2136.0
2022-04-18 13:20:00,466.51,466.51,466.21,466.44,1100.0,442.6661,442.6661,442.3814,442.5996,1100.0
2022-04-18 13:25:00,466.61,467.74,466.6,467.74,1603.0,442.761,443.8332,442.7515,443.8332,1603.0
2022-04-18 13:30:00,467.51,467.97,467.31,467.31,2718.0,443.615,444.0514,443.4252,443.4252,2718.0
2022-04-18 13:35:00,467.47,467.94,467.46,467.61,2060.0,443.577,444.023,443.5675,443.7098,2060.0
2022-04-18 13:40:00,467.85,467.98,467.75,467.89,400.0,443.9376,444.0609,443.8427,443.9755,400.0
2022-04-18 13:45:00,467.88,467.88,467.39,467.71,2847.0,443.966,443.966,443.5011,443.8047,2847.0
2022-04-18 13:50:00,467.52,467.52,466.45,467.29,3571.0,443.6244,443.6244,442.6091,443.4062,3571.0
2022-04-18 13:55:00,468.17,468.2,467.04,467.41,3908.0,444.2412,444.2697,443.169,443.5201,3908.0
2022-04-18 14:00:00,467.19,467.29,466.44,466.75,1790.0,443.3113,443.4062,442.5996,442.8938,1790.0
2022-04-18 14:05:00,467.37,467.37,467.23,467.24,200.0,443.4821,443.4821,443.3493,443.3588,200.0
2022-04-18 14:10:00,467.36,468.54,467.36,468.32,13299.0,443.4726,444.5923,443.4726,444.3836,13299.0
2022-04-18 14:15:00,468.28,468.28,467.34,467.71,3305.0,444.3456,444.3456,443.4536,443.8047,3305.0
2022-04-18 14:20:00,467.7,467.74,467.62,467.62,845.0,443.7952,443.8332,443.7193,443.7193,845.0
2022-04-18 14:25:00,467.81,467.81,467.59,467.7,1135.0,443.8996,443.8996,443.6909,443.7952,1135.0
2022-04-18 14:30:00,467.67,467.94,467.54,467.68,945.0,443.7668,444.023,443.6434,443.7763,945.0
2022-04-18 14:35:00,467.8,468.51,467.8,468.0,2977.0,443.8901,444.5638,443.8901,444.0799,2977.0
2022-04-18 14:40:00,468.04,468.34,467.32,467.86,3002.0,444.1179,444.4025,443.4347,443.9471,3002.0
2022-04-18 14:45:00,467.86,467.88,467.27,467.5,1007.0,443.9471,443.966,443.3872,443.6055,1007.0
2022-04-18 14:50:00,467.47,467.79,467.46,467.63,900.0,443.577,443.8806,443.5675,443.7288,900.0
2022-04-18 14:55:00,467.61,467.66,466.88,467.13,2950.0,443.7098,443.7573,443.0172,443.2544,2950.0
2022-04-18 15:00:00,466.86,467.14,466.66,466.68,1303.0,442.9982,443.2639,442.8084,442.8274,1303.0
2022-04-18 15:05:00,466.76,466.77,466.42,466.5,1400.0,442.9033,442.9128,442.5807,442.6566,1400.0
2022-04-18 15:10:00,466.49,466.49,465.71,465.71,2879.0,442.6471,442.6471,441.907,441.907,2879.0
2022-04-18 15:15:00,466.09,466.28,465.9,465.91,2465.0,442.2675,442.4478,442.0872,442.0967,2465.0
2022-04-18 15:20:00,466.05,466.41,465.94,466.25,2274.0,442.2296,442.5712,442.1252,442.4194,2274.0
2022-04-18 15:25:00,466.26,466.67,465.98,466.42,8315.0,442.4288,442.8179,442.1632,442.5807,8315.0
2022-04-18 15:30:00,466.21,466.35,465.57,465.64,10258.0,442.3814,442.5142,441.7741,441.8405,10258.0
2022-04-18 15:35:00,465.52,465.59,464.61,464.8,4701.0,441.7267,441.7931,440.8632,441.0435,4701.0
2022-04-18 15:40:00,464.8,465.2,464.65,465.08,7970.0,441.0435,441.423,440.9011,441.3092,7970.0
2022-04-18 15:45:00,464.91,465.09,464.67,464.97,9752.0,441.1478,441.3186,440.9201,441.2048,9752.0
2022-04-18 15:50:00,464.84,465.22,464.18,464.94,11311.0,441.0814,441.442,440.4552,441.1763,11311.0
2022-04-18 15:55:00,465.05,465.82,464.97,465.82,26254.0,441.2807,442.0113,441.2048,442.0113,26254.0
2022-04-19 09:30:00,465.7,467.87,465.64,467.13,11406.0,441.8975,443.9566,441.8405,443.2544,11406.0
2022-04-19 09:35:00,467.12,470.73,466.92,470.62,6247.0,443.2449,446.6704,443.0551,446.566,6247.0
2022-04-19 09:40:00,471.1,472.86,470.13,471.04,8781.0,447.0215,448.6915,446.101,446.9645,8781.0
2022-04-19 09:45:00,472.0,472.35,470.68,470.69,1152.0,447.8755,448.2076,446.6229,446.6324,1152.0
2022-04-19 09:50:00,471.16,473.45,471.16,473.31,3813.0,447.0784,449.2513,447.0784,449.1185,3813.0
2022-04-19 09:55:00,473.85,473.86,471.73,472.43,2449.0,449.6309,449.6404,447.6193,448.2835,2449.0
2022-04-19 10:00:00,472.42,472.42,469.81,470.06,4168.0,448.274,448.274,445.7974,446.0346,4168.0
2022-04-19 10:05:00,469.95,471.2,469.94,470.87,3569.0,445.9302,447.1164,445.9208,446.8032,3569.0
2022-04-19 10:10:00,471.41,471.63,470.87,471.29,2163.0,447.3156,447.5244,446.8032,447.2017,2163.0
2022-04-19 10:15:00,471.29,471.5,468.58,468.58,3405.0,447.2017,447.401,444.6303,444.6303,3405.0
2022-04-19 10:20:00,468.41,470.3,468.41,470.06,1380.0,444.469,446.2624,444.469,446.0346,1380.0
2022-04-19 10:25:00,470.07,470.96,469.81,470.88,2223.0,446.0441,446.8886,445.7974,446.8127,2223.0
2022-04-19 10:30:00,471.36,471.38,469.18,469.18,2912.0,447.2682,447.2871,445.1996,445.1996,2912.0
2022-04-19 10:35:00,468.85,469.3,468.45,468.85,3374.0,444.8865,445.3135,444.5069,444.8865,3374.0
2022-04-19 10:40:00,468.86,468.97,467.75,467.75,2829.0,444.896,445.0003,443.8427,443.8427,2829.0
2022-04-19 10:45:00,467.92,468.55,467.86,468.39,2829.0,444.004,444.6018,443.9471,444.45,2829.0
2022-04-19 10:50:00,468.48,469.28,468.33,468.33,4033.0,444.5354,445.2945,444.393,444.393,4033.0
2022-04-19 10:55:00,468.39,469.31,468.19,469.31,5034.0,444.45,445.323,444.2602,445.323,5034.0
2022-04-19 11:00:00,469.29,469.55,468.97,469.42,1922.0,445.304,445.5507,445.0003,445.4273,1922.0
2022-04-19 11:05:00,469.52,469.52,468.16,468.16,3001.0,445.5222,445.5222,444.2317,444.2317,3001.0
2022-04-19 11:10:00,468.2,468.61,468.14,468.45,1415.0,444.2697,444.6587,444.2128,444.5069,1415.0
2022-04-19 11:15:00,468.35,468.63,468.05,468.26,952.0,444.412,444.6777,444.1274,444.3266,952.0
2022-04-19 11:20:00,468.01,468.01,467.34,467.56,1956.0,444.0894,444.0894,443.4536,443.6624,1956.0
2022-04-19 11:25:00,467.81,467.81,465.9,465.96,5830.0,443.8996,443.8996,442.0872,442.1442,5830.0
2022-04-19 11:30:00,465.97,466.06,465.05,465.37,6417.0,442.1537,442.2391,441.2807,441.5843,6417.0
2022-04-19 11:35:00,465.08,465.81,465.08,465.19,1941.0,441.3092,442.0018,441.3092,441.4135,1941.0
2022-04-19 11:40:00,465.45,465.48,464.8,464.99,3923.0,441.6602,441.6887,441.0435,441.2238,3923.0
2022-04-19 11:45:00,464.7,465.15,464.06,464.73,3775.0,440.9486,441.3756,440.3413,440.977,3775.0
2022-04-19 11:50:00,464.8,465.18,464.6,464.93,4013.0,441.0435,441.404,440.8537,441.1668,4013.0
2022-04-19 11:55:00,465.0,465.05,464.34,465.05,1436.0,441.2332,441.2807,440.607,441.2807,1436.0
2022-04-19 12:00:00,465.16,465.46,464.8,464.8,2096.0,441.3851,441.6697,441.0435,441.0435,2096.0
2022-04-19 12:05:00,464.75,465.1,464.72,464.77,2858.0,440.996,441.3281,440.9676,441.015,2858.0
2022-04-19 12:10:00,464.9,465.06,464.86,464.97,708.0,441.1384,441.2902,441.1004,441.2048,708.0
2022-04-19 12:15:00,464.82,465.09,464.52,465.09,1648.0,441.0624,441.3186,440.7778,441.3186,1648.0
2022-04-19 12:20:00,465.03,465.57,464.8,465.57,3127.0,441.2617,441.7741,441.0435,441.7741,3127.0
2022-04-19 12:25:00,465.78,466.71,465.78,466.26,2218.0,441.9734,442.8558,441.9734,442.4288,2218.0
2022-04-19 12:30:00,466.56,466.59,466.08,466.4,2377.0,442.7135,442.742,442.258,442.5617,2377.0
2022-04-19 12:35:00,466.24,466.25,465.74,466.0,2360.0,442.4099,442.4194,441.9354,442.1821,2360.0
2022-04-19 12:40:00,466.01,466.27,465.53,466.27,1485.0,442.1916,442.4383,441.7362,442.4383,1485.0
2022-04-19 12:45:00,465.74,465.74,465.52,465.52,735.0,441.9354,441.9354,441.7267,441.7267,735.0
2022-04-19 12:50:00,465.54,465.94,465.53,465.69,2071.0,441.7456,442.1252,441.7362,441.888,2071.0
2022-04-19 12:55:00,465.88,466.43,465.58,465.89,2023.0,442.0683,442.5902,441.7836,442.0778,2023.0
2022-04-19 13:00:00,465.59,465.62,465.35,465.35,444.0,441.7931,441.8216,441.5654,441.5654,444.0
2022-04-19 13:05:00,465.13,465.81,465.13,465.81,1958.0,441.3566,442.0018,441.3566,442.0018,1958.0
2022-04-19 13:10:00,465.64,465.64,465.63,465.63,300.0,441.8405,441.8405,441.831,441.831,300.0
2022-04-19 13:15:00,465.48,465.48,465.22,465.24,1000.0,441.6887,441.6887,441.442,441.461,1000.0
2022-04-19 13:20:00,465.48,465.98,465.41,465.79,1200.0,441.6887,442.1632,441.6223,441.9829,1200.0
2022-04-19 13:25:00,465.87,466.01,465.43,465.44,1404.0,442.0588,442.1916,441.6413,441.6508,1404.0
2022-04-19 13:30:00,465.15,465.15,465.0,465.0,902.0,441.3756,441.3756,441.2332,441.2332,902.0
2022-04-19 13:35:00,465.02,465.52,465.01,465.52,600.0,441.2522,441.7267,441.2427,441.7267,600.0
2022-04-19 13:40:00,465.41,466.0,464.62,464.62,2822.0,441.6223,442.1821,440.8727,440.8727,2822.0
2022-04-19 13:45:00,464.84,465.29,464.65,465.1,1490.0,441.0814,441.5084,440.9011,441.3281,1490.0
2022-04-19 13:50:00,465.15,465.21,464.97,464.98,1552.0,441.3756,441.4325,441.2048,441.2143,1552.0
2022-04-19 13:55:00,465.12,465.34,464.95,465.21,1100.0,441.3471,441.5559,441.1858,441.4325,1100.0
2022-04-19 14:00:00,465.43,465.68,465.2,465.54,1584.0,441.6413,441.8785,441.423,441.7456,1584.0
2022-04-19 14:05:00,465.81,466.41,465.61,466.26,1500.0,442.0018,442.5712,441.8121,442.4288,1500.0
2022-04-19 14:10:00,465.6,465.9,465.42,465.42,1100.0,441.8026,442.0872,441.6318,441.6318,1100.0
2022-04-19 14:15:00,465.8,465.8,465.71,465.71,200.0,441.9924,441.9924,441.907,441.907,200.0
2022-04-19 14:20:00,465.56,465.86,465.54,465.67,1250.0,441.7646,442.0493,441.7456,441.869,1250.0
2022-04-19 14:25:00,465.5,465.5,465.27,465.41,1350.0,441.7077,441.7077,441.4894,441.6223,1350.0
2022-04-19 14:30:00,465.29,465.51,464.83,464.87,3300.0,441.5084,441.7172,441.0719,441.1099,3300.0
2022-04-19 14:35:00,465.01,465.81,464.89,465.27,2000.0,441.2427,442.0018,441.1289,441.4894,2000.0
2022-04-19 14:40:00,465.59,466.06,465.59,466.06,5805.0,441.7931,442.2391,441.7931,442.2391,5805.0
2022-04-19 14:45:00,466.16,466.16,465.11,465.39,1928.0,442.334,442.334,441.3376,441.6033,1928.0
2022-04-19 14:50:00,465.49,465.57,464.97,465.02,900.0,441.6982,441.7741,441.2048,441.2522,900.0
2022-04-19 14:55:00,465.25,465.5,465.03,465.03,1892.0,441.4705,441.7077,441.2617,441.2617,1892.0
2022-04-19 15:00:00,465.22,465.22,464.68,464.68,1692.0,441.442,441.442,440.9296,440.9296,1692.0
2022-04-19 15:05:00,464.67,464.69,464.29,464.34,2898.0,440.9201,440.9391,440.5595,440.607,2898.0
2022-04-19 15:10:00,464.23,464.98,464.23,464.98,2669.0,440.5026,441.2143,440.5026,441.2143,2669.0
2022-04-19 15:15:00,464.98,465.52,464.89,465.34,2454.0,441.2143,441.7267,441.1289,441.5559,2454.0
2022-04-19 15:20:00,465.18,465.46,465.18,465.33,9000.0,441.404,441.6697,441.404,441.5464,9000.0
2022-04-19 15:25:00,465.47,465.55,465.2,465.31,2440.0,441.6792,441.7551,441.423,441.5274,2440.0
2022-04-19 15:30:00,465.18,465.4,464.98,465.3,3200.0,441.404,441.6128,441.2143,441.5179,3200.0
2022-04-19 15:35:00,465.4,466.22,465.34,466.14,3364.0,441.6128,442.3909,441.5559,442.315,3364.0
2022-04-19 15:40:00,465.92,465.92,465.16,465.16,3462.0,442.1062,442.1062,441.3851,441.3851,3462.0
2022-04-19 15:45:00,465.09,465.25,464.25,464.26,5042.0,441.3186,441.4705,440.5216,440.5311,5042.0
2022-04-19 15:50:00,464.52,465.45,464.32,464.32,13772.0,440.7778,441.6602,440.588,440.588,13772.0
2022-04-19 15:55:00,464.28,464.9,463.48,464.9,33778.0,440.55,441.1384,439.7909,441.1384,33778.0
2022-04-20 09:30:00,465.91,468.49,465.91,467.35,6604.0,442.0967,444.5449,442.0967,443.4631,6604.0
2022-04-20 09:35:00,467.17,469.13,466.43,468.45,2424.0,443.2923,445.1522,442.5902,444.5069,2424.0
2022-04-20 09:40:00,467.25,469.13,466.09,466.09,10553.0,443.3682,445.1522,442.2675,442.2675,10553.0
2022-04-20 09:45:00,466.49,467.08,465.46,465.78,4171.0,442.6471,443.2069,441.6697,441.9734,4171.0
2022-04-20 09:50:00,465.09,466.85,465.09,466.35,2697.0,441.3186,442.9887,441.3186,442.5142,2697.0
2022-04-20 09:55:00,466.19,466.81,464.98,465.32,2427.0,442.3624,442.9507,441.2143,441.5369,2427.0
2022-04-20 10:00:00,465.78,465.78,463.24,464.17,11005.0,441.9734,441.9734,439.5632,440.4457,11005.0
2022-04-20 10:05:00,464.04,465.53,464.03,465.06,2074.0,440.3223,441.7362,440.3128,441.2902,2074.0
2022-04-20 10:10:00,464.83,465.17,464.47,464.59,1796.0,441.0719,441.3946,440.7303,440.8442,1796.0
2022-04-20 10:15:00,464.37,464.92,463.92,464.57,2863.0,440.6354,441.1573,440.2084,440.8252,2863.0
2022-04-20 10:20:00,464.79,465.33,464.46,464.88,1147.0,441.034,441.5464,440.7208,441.1194,1147.0
2022-04-20 10:25:00,463.77,464.58,463.77,464.09,2259.0,440.0661,440.8347,440.0661,440.3698,2259.0
2022-04-20 10:30:00,464.55,465.63,464.42,465.25,1334.0,440.8062,441.831,440.6829,441.4705,1334.0
2022-04-20 10:35:00,465.54,465.64,465.23,465.61,2151.0,441.7456,441.8405,441.4515,441.8121,2151.0
2022-04-20 10:40:00,465.96,466.39,465.48,465.95,2300.0,442.1442,442.5522,441.6887,442.1347,2300.0
2022-04-20 10:45:00,465.9,466.57,465.39,465.92,1800.0,442.0872,442.723,441.6033,442.1062,1800.0
2022-04-20 10:50:00,465.51,465.74,465.09,465.51,2775.0,441.7172,441.9354,441.3186,441.7172,2775.0
2022-04-20 10:55:00,465.5,465.79,465.13,465.13,800.0,441.7077,441.9829,441.3566,441.3566,800.0
2022-04-20 11:00:00,465.54,465.54,464.58,464.95,3161.0,441.7456,441.7456,440.8347,441.1858,3161.0
2022-04-20 11:05:00,465.07,465.52,465.01,465.23,1817.0,441.2997,441.7267,441.2427,441.4515,1817.0
2022-04-20 11:10:00,465.34,465.5,465.02,465.04,2594.0,441.5559,441.7077,441.2522,441.2712,2594.0
2022-04-20 11:15:00,465.01,465.44,465.0,465.44,1100.0,441.2427,441.6508,441.2332,441.6508,1100.0
2022-04-20 11:20:00,465.1,465.25,465.05,465.25,1164.0,441.3281,441.4705,441.2807,441.4705,1164.0
2022-04-20 11:25:00,465.04,465.64,464.98,465.64,1100.0,441.2712,441.8405,441.2143,441.8405,1100.0
2022-04-20 11:30:00,465.54,465.95,465.28,465.28,1073.0,441.7456,442.1347,441.4989,441.4989,1073.0
2022-04-20 11:35:00,465.31,465.61,465.2,465.61,2136.0,441.5274,441.8121,441.423,441.8121,2136.0
2022-04-20 11:40:00,465.26,465.62,465.17,465.52,1015.0,441.48,441.8216,441.3946,441.7267,1015.0
2022-04-20 11:45:00,465.45,465.83,465.28,465.83,800.0,441.6602,442.0208,441.4989,442.0208,800.0
2022-04-20 11:50:00,466.33,466.33,465.57,465.58,2001.0,442.4953,442.4953,441.7741,441.7836,2001.0
2022-04-20 11:55:00,465.76,466.0,465.4,465.41,2441.0,441.9544,442.1821,441.6128,441.6223,2441.0
2022-04-20 12:00:00,465.58,465.65,465.41,465.56,799.0,441.7836,441.85,441.6223,441.7646,799.0
2022-04-20 12:05:00,465.74,466.2,465.42,465.43,1893.0,441.9354,442.3719,441.6318,441.6413,1893.0
2022-04-20 12:10:00,465.56,465.56,464.59,464.94,2347.0,441.7646,441.7646,440.8442,441.1763,2347.0
2022-04-20 12:15:00,464.78,465.08,464.35,465.08,2997.0,441.0245,441.3092,440.6165,441.3092,2997.0
2022-04-20 12:20:00,465.03,465.15,464.91,465.15,789.0,441.2617,441.3756,441.1478,441.3756,789.0
2022-04-20 12:25:00,465.27,465.3,464.95,465.3,1201.0,441.4894,441.5179,441.1858,441.5179,1201.0
2022-04-20 12:30:00,465.47,466.33,465.47,466.18,1214.0,441.6792,442.4953,441.6792,442.3529,1214.0
2022-04-20 12:35:00,466.63,466.8,466.25,466.6,2616.0,442.7799,442.9412,442.4194,442.7515,2616.0
2022-04-20 12:40:00,466.9,467.24,466.71,467.14,1640.0,443.0361,443.3588,442.8558,443.2639,1640.0
2022-04-20 12:45:00,466.89,467.56,466.88,467.22,2625.0,443.0266,443.6624,443.0172,443.3398,2625.0
2022-04-20 12:50:00,467.7,467.81,467.53,467.68,400.0,443.7952,443.8996,443.6339,443.7763,400.0
2022-04-20 12:55:00,467.5,467.77,467.42,467.57,2074.0,443.6055,443.8617,443.5296,443.6719,2074.0
2022-04-20 13:00:00,467.76,467.85,467.3,467.5,1914.0,443.8522,443.9376,443.4157,443.6055,1914.0
2022-04-20 13:05:00,467.49,467.62,467.15,467.54,2019.0,443.596,443.7193,443.2734,443.6434,2019.0
2022-04-20 13:10:00,467.22,467.23,466.89,466.99,1956.0,443.3398,443.3493,443.0266,443.1215,1956.0
2022-04-20 13:15:00,466.86,466.86,466.39,466.45,1885.0,442.9982,442.9982,442.5522,442.6091,1885.0
2022-04-20 13:20:00,466.33,466.5,465.98,465.98,1943.0,442.4953,442.6566,442.1632,442.1632,1943.0
2022-04-20 13:25:00,465.9,465.97,465.37,465.42,1902.0,442.0872,442.1537,441.5843,441.6318,1902.0
2022-04-20 13:30:00,465.4,465.69,464.95,465.69,5351.0,441.6128,441.888,441.1858,441.888,5351.0
2022-04-20 13:35:00,466.35,466.48,465.79,466.48,1403.0,442.5142,442.6376,441.9829,442.6376,1403.0
2022-04-20 13:40:00,466.33,466.9,465.97,465.98,1687.0,442.4953,443.0361,442.1537,442.1632,1687.0
2022-04-20 13:45:00,466.0,466.72,465.99,465.99,1537.0,442.1821,442.8653,442.1726,442.1726,1537.0
2022-04-20 13:50:00,466.1,466.11,465.7,465.71,1642.0,442.277,442.2865,441.8975,441.907,1642.0
2022-04-20 13:55:00,466.0,466.47,465.83,466.35,2826.0,442.1821,442.6281,442.0208,442.5142,2826.0
2022-04-20 14:00:00,466.6,466.65,466.28,466.37,2260.0,442.7515,442.7989,442.4478,442.5332,2260.0
2022-04-20 14:05:00,466.54,466.74,466.25,466.6,1924.0,442.6945,442.8843,442.4194,442.7515,1924.0
2022-04-20 14:10:00,466.7,466.85,466.11,466.35,2305.0,442.8464,442.9887,442.2865,442.5142,2305.0
2022-04-20 14:15:00,466.28,466.28,465.47,465.5,1400.0,442.4478,442.4478,441.6792,441.7077,1400.0
2022-04-20 14:20:00,465.38,465.82,465.31,465.45,2872.0,441.5938,442.0113,441.5274,441.6602,2872.0
2022-04-20 14:25:00,465.34,465.5,464.96,464.97,1702.0,441.5559,441.7077,441.1953,441.2048,1702.0
2022-04-20 14:30:00,465.09,465.09,464.31,464.91,3629.0,441.3186,441.3186,440.5785,441.1478,3629.0
2022-04-20 14:35:00,464.52,464.71,463.97,464.03,3076.0,440.7778,440.9581,440.2559,440.3128,3076.0
2022-04-20 14:40:00,463.87,464.16,463.87,463.91,2351.0,440.161,440.4362,440.161,440.199,2351.0
2022-04-20 14:45:00,463.67,463.87,463.28,463.87,3969.0,439.9712,440.161,439.6012,440.161,3969.0
2022-04-20 14:50:00,463.5,463.54,462.86,462.97,3506.0,439.8099,439.8479,439.2026,439.307,3506.0
2022-04-20 14:55:00,462.62,463.01,462.48,462.97,2243.0,438.9749,439.345,438.842,439.307,2243.0
2022-04-20 15:00:00,462.94,463.6,462.89,463.3,3708.0,439.2785,439.9048,439.2311,439.6201,3708.0
2022-04-20 15:05:00,463.58,463.66,463.0,463.33,3722.0,439.8858,439.9617,439.3355,439.6486,3722.0
2022-04-20 15:10:00,463.35,463.98,463.27,463.72,2817.0,439.6676,440.2654,439.5917,440.0187,2817.0
2022-04-20 15:15:00,463.98,464.38,463.7,463.79,3124.0,440.2654,440.6449,439.9997,440.0851,3124.0
2022-04-20 15:20:00,463.77,464.08,463.61,464.08,2789.0,440.0661,440.3603,439.9143,440.3603,2789.0
2022-04-20 15:25:00,463.97,464.62,463.96,464.5,2069.0,440.2559,440.8727,440.2464,440.7588,2069.0
2022-04-20 15:30:00,464.41,464.98,464.14,464.77,4834.0,440.6734,441.2143,440.4172,441.015,4834.0
2022-04-20 15:35:00,464.77,464.87,464.45,464.5,7236.0,441.015,441.1099,440.7114,440.7588,7236.0
2022-04-20 15:40:00,464.58,464.93,464.37,464.72,6455.0,440.8347,441.1668,440.6354,440.9676,6455.0
2022-04-20 15:45:00,464.59,464.75,464.35,464.35,8546.0,440.8442,440.996,440.6165,440.6165,8546.0
2022-04-20 15:50:00,463.94,464.44,463.34,463.59,17451.0,440.2274,440.7019,439.6581,439.8953,17451.0
2022-04-20 15:55:00,463.49,463.76,463.01,463.39,31938.0,439.8004,440.0566,439.345,439.7055,31938.0
2022-04-21 09:30:00,464.65,465.53,461.33,461.33,8334.0,440.9011,441.7362,437.7508,437.7508,8334.0
2022-04-21 09:35:00,461.35,461.99,459.48,461.15,9347.0,437.7698,438.3771,435.9954,437.58,9347.0
2022-04-21 09:40:00,460.0,461.17,459.34,460.61,2124.0,436.4888,437.599,435.8625,437.0676,2124.0
2022-04-21 09:45:00,460.44,461.71,459.89,460.83,4059.0,436.9063,438.1114,436.3844,437.2764,4059.0
2022-04-21 09:50:00,461.05,461.1,458.92,459.2,10925.0,437.4851,437.5326,435.464,435.7297,10925.0
2022-04-21 09:55:00,459.29,460.34,458.46,458.59,6641.0,435.8151,436.8114,435.0275,435.1509,6641.0
2022-04-21 10:00:00,459.25,459.63,457.1,457.24,6806.0,435.7771,436.1377,433.737,433.8699,6806.0
2022-04-21 10:05:00,458.25,458.25,457.4,457.78,3516.0,434.8282,434.8282,434.0217,434.3823,3516.0
2022-04-21 10:10:00,457.79,458.85,457.18,457.74,3302.0,434.3918,435.3976,433.8129,434.3443,3302.0
2022-04-21 10:15:00,458.12,458.86,457.72,458.6,2088.0,434.7049,435.4071,434.3253,435.1604,2088.0
2022-04-21 10:20:00,459.22,459.69,458.52,458.75,2400.0,435.7487,436.1946,435.0844,435.3027,2400.0
2022-04-21 10:25:00,458.3,458.3,456.12,456.54,6757.0,434.8757,434.8757,432.8071,433.2056,6757.0
2022-04-21 10:30:00,456.5,456.51,454.57,454.57,5949.0,433.1677,433.1772,431.3363,431.3363,5949.0
2022-04-21 10:35:00,454.78,455.64,454.11,454.9,3970.0,431.5356,432.3516,430.8998,431.6495,3970.0
2022-04-21 10:40:00,454.97,455.35,453.85,454.61,4360.0,431.7159,432.0765,430.6531,431.3743,4360.0
2022-04-21 10:45:00,454.86,454.91,454.26,454.41,8062.0,431.6115,431.659,431.0422,431.1845,8062.0
2022-04-21 10:50:00,454.37,455.5,454.35,455.5,7602.0,431.1466,432.2188,431.1276,432.2188,7602.0
2022-04-21 10:55:00,455.5,455.93,454.79,455.21,6490.0,432.2188,432.6268,431.5451,431.9436,6490.0
2022-04-21 11:00:00,455.06,455.63,454.73,455.6,6864.0,431.8013,432.3422,431.4882,432.3137,6864.0
2022-04-21 11:05:00,455.22,455.87,454.64,454.64,2280.0,431.9531,432.5699,431.4028,431.4028,2280.0
2022-04-21 11:10:00,455.35,455.36,454.05,454.12,6563.0,432.0765,432.086,430.8429,430.9093,6563.0
2022-04-21 11:15:00,454.06,454.19,452.37,453.56,11461.0,430.8524,430.9758,429.2488,430.378,11461.0
2022-04-21 11:20:00,453.55,454.21,453.37,453.7,2947.0,430.3685,430.9947,430.1977,430.5108,2947.0
2022-04-21 11:25:00,453.6,453.74,452.16,453.73,10127.0,430.4159,430.5488,429.0495,430.5393,10127.0
2022-04-21 11:30:00,454.21,455.39,454.16,455.39,4570.0,430.9947,432.1144,430.9473,432.1144,4570.0
2022-04-21 11:35:00,455.1,455.1,454.42,454.58,4260.0,431.8392,431.8392,431.194,431.3458,4260.0
2022-04-21 11:40:00,454.58,454.71,453.87,453.87,5130.0,431.3458,431.4692,430.6721,430.6721,5130.0
2022-04-21 11:45:00,453.92,454.44,453.52,453.88,4123.0,430.7196,431.213,430.34,430.6816,4123.0
2022-04-21 11:50:00,453.89,454.41,452.65,452.97,13093.0,430.6911,431.1845,429.5145,429.8181,13093.0
2022-04-21 11:55:00,452.97,453.5,451.66,451.83,9381.0,429.8181,430.321,428.5751,428.7364,9381.0
2022-04-21 12:00:00,451.53,451.53,450.15,450.74,12200.0,428.4517,428.4517,427.1422,427.7021,12200.0
2022-04-21 12:05:00,450.72,451.87,450.24,451.8,10497.0,427.6831,428.7743,427.2276,428.7079,10497.0
2022-04-21 12:10:00,451.5,452.11,451.5,451.64,3805.0,428.4232,429.0021,428.4232,428.5561,3805.0
2022-04-21 12:15:00,451.94,451.94,450.62,450.85,7545.0,428.8408,428.8408,427.5882,427.8065,7545.0
2022-04-21 12:20:00,450.85,450.97,450.49,450.49,2490.0,427.8065,427.9203,427.4649,427.4649,2490.0
2022-04-21 12:25:00,450.49,450.66,450.16,450.43,7909.0,427.4649,427.6262,427.1517,427.4079,7909.0
2022-04-21 12:30:00,450.43,450.66,450.23,450.66,3069.0,427.4079,427.6262,427.2182,427.6262,3069.0
2022-04-21 12:35:00,450.38,450.48,448.19,448.4,24330.0,427.3605,427.4554,425.2824,425.4817,24330.0
2022-04-21 12:40:00,448.44,449.36,448.16,448.94,9193.0,425.5196,426.3926,425.254,425.9941,9193.0
2022-04-21 12:45:00,448.94,448.98,447.91,448.32,3400.0,425.9941,426.032,425.0167,425.4058,3400.0
2022-04-21 12:50:00,448.22,448.28,446.51,446.55,4242.0,425.3109,425.3678,423.6883,423.7262,4242.0
2022-04-21 12:55:00,447.19,447.49,446.87,446.9,4406.0,424.3335,424.6182,424.0299,424.0584,4406.0
2022-04-21 13:00:00,446.9,448.39,446.5,447.56,5878.0,424.0584,425.4722,423.6788,424.6846,5878.0
2022-04-21 13:05:00,446.96,448.44,446.96,447.96,4154.0,424.1153,425.5196,424.1153,425.0642,4154.0
2022-04-21 13:10:00,448.02,449.01,447.96,448.43,1850.0,425.1211,426.0605,425.0642,425.5102,1850.0
2022-04-21 13:15:00,447.98,447.98,447.65,447.86,800.0,425.0832,425.0832,424.77,424.9693,800.0
2022-04-21 13:20:00,447.83,447.83,446.8,447.1,13579.0,424.9408,424.9408,423.9635,424.2481,13579.0
2022-04-21 13:25:00,446.75,446.75,445.85,446.28,3698.0,423.916,423.916,423.062,423.47,3698.0
2022-04-21 13:30:00,446.39,448.23,446.08,448.23,3349.0,423.5744,425.3204,423.2803,425.3204,3349.0
2022-04-21 13:35:00,448.25,448.51,447.28,447.28,2899.0,425.3394,425.5861,424.4189,424.4189,2899.0
2022-04-21 13:40:00,447.12,447.55,446.59,446.61,2263.0,424.2671,424.6751,423.7642,423.7832,2263.0
2022-04-21 13:45:00,446.58,448.23,446.41,448.05,1911.0,423.7547,425.3204,423.5934,425.1496,1911.0
2022-04-21 13:50:00,447.92,447.92,447.59,447.87,701.0,425.0262,425.0262,424.7131,424.9788,701.0
2022-04-21 13:55:00,447.63,447.79,447.11,447.3,1714.0,424.751,424.9029,424.2576,424.4379,1714.0
2022-04-21 14:00:00,447.23,447.24,446.19,446.26,1389.0,424.3715,424.381,423.3846,423.4511,1389.0
2022-04-21 14:05:00,446.01,446.53,446.01,446.27,1985.0,423.2138,423.7073,423.2138,423.4606,1985.0
2022-04-21 14:10:00,446.5,447.37,446.49,447.32,2574.0,423.6788,424.5043,423.6693,424.4569,2574.0
2022-04-21 14:15:00,446.97,447.88,446.93,447.68,1100.0,424.1248,424.9883,424.0868,424.7985,1100.0
2022-04-21 14:20:00,447.69,448.17,447.27,447.29,3291.0,424.808,425.2634,424.4094,424.4284,3291.0
2022-04-21 14:25:00,447.59,447.59,446.83,446.83,2275.0,424.7131,424.7131,423.9919,423.9919,2275.0
2022-04-21 14:30:00,447.17,447.52,446.55,447.36,4208.0,424.3146,424.6467,423.7262,424.4948,4208.0
2022-04-21 14:35:00,447.44,447.74,447.08,447.42,2865.0,424.5708,424.8554,424.2292,424.5518,2865.0
2022-04-21 14:40:00,447.44,447.97,446.9,447.7,6470.0,424.5708,425.0737,424.0584,424.8175,6470.0
2022-04-21 14:45:00,447.51,447.97,446.31,446.31,3312.0,424.6372,425.0737,423.4985,423.4985,3312.0
2022-04-21 14:50:00,446.42,446.71,445.56,446.66,14868.0,423.6029,423.8781,422.7868,423.8306,14868.0
2022-04-21 14:55:00,446.59,447.22,446.54,447.04,3384.0,423.7642,424.362,423.7168,424.1912,3384.0
2022-04-21 15:00:00,446.96,446.96,445.61,445.86,3890.0,424.1153,424.1153,422.8343,423.0715,3890.0
2022-04-21 15:05:00,445.59,446.0,445.59,445.81,1797.0,422.8153,423.2044,422.8153,423.0241,1797.0
2022-04-21 15:10:00,445.76,446.16,445.24,445.94,4475.0,422.9766,423.3562,422.4832,423.1474,4475.0
2022-04-21 15:15:00,445.94,446.19,445.84,445.86,3825.0,423.1474,423.3846,423.0525,423.0715,3825.0
2022-04-21 15:20:00,445.82,446.0,445.59,445.75,4384.0,423.0336,423.2044,422.8153,422.9671,4384.0
2022-04-21 15:25:00,445.75,446.27,445.38,446.21,2914.0,422.9671,423.4606,422.616,423.4036,2914.0
2022-04-21 15:30:00,445.98,446.09,445.01,445.12,5205.0,423.1854,423.2898,422.265,422.3693,5205.0
2022-04-21 15:35:00,444.98,444.98,443.49,444.15,7951.0,422.2365,422.2365,420.8226,421.4489,7951.0
2022-04-21 15:40:00,444.27,444.9,444.09,444.87,6801.0,421.5628,422.1606,421.392,422.1321,6801.0
2022-04-21 15:45:00,444.68,444.8,443.02,443.03,7420.0,421.9518,422.0657,420.3767,420.3862,7420.0
2022-04-21 15:50:00,443.3,444.69,443.3,444.21,12973.0,420.6424,421.9613,420.6424,421.5058,12973.0
2022-04-21 15:55:00,444.07,444.22,443.07,443.73,48839.0,421.373,421.5153,420.4241,421.0504,48839.0
2022-04-22 09:30:00,443.74,448.07,443.66,447.16,21805.0,421.0599,425.1686,420.984,424.3051,21805.0
2022-04-22 09:35:00,448.43,450.54,448.43,450.35,6915.0,425.5102,427.5123,425.5102,427.332,6915.0
2022-04-22 09:40:00,450.72,451.85,449.55,450.72,8070.0,427.6831,428.7554,426.5729,427.6831,8070.0
2022-04-22 09:45:00,449.63,453.32,449.17,452.91,10446.0,426.6488,430.1502,426.2123,429.7612,10446.0
2022-04-22 09:50:00,452.59,456.66,451.98,455.94,14169.0,429.4575,433.3195,428.8787,432.6363,14169.0
2022-04-22 09:55:00,456.6,456.6,451.72,451.85,4685.0,433.2626,433.2626,428.632,428.7554,4685.0
2022-04-22 10:00:00,451.5,452.19,450.3,451.05,6396.0,428.4232,429.078,427.2846,427.9962,6396.0
2022-04-22 10:05:00,451.0,451.56,450.12,450.32,2870.0,427.9488,428.4802,427.1138,427.3036,2870.0
2022-04-22 10:10:00,450.32,451.76,450.32,451.46,2601.0,427.3036,428.67,427.3036,428.3853,2601.0
2022-04-22 10:15:00,450.89,450.99,449.27,449.27,2200.0,427.8444,427.9393,426.3072,426.3072,2200.0
2022-04-22 10:20:00,448.83,449.93,448.06,449.48,4110.0,425.8897,426.9335,425.1591,426.5065,4110.0
2022-04-22 10:25:00,449.19,450.26,449.19,450.01,3559.0,426.2313,427.2466,426.2313,427.0094,3559.0
2022-04-22 10:30:00,449.7,451.21,448.98,450.74,8606.0,426.7152,428.1481,426.032,427.7021,8606.0
2022-04-22 10:35:00,450.3,451.94,448.94,448.94,12904.0,427.2846,428.8408,425.9941,425.9941,12904.0
2022-04-22 10:40:00,448.55,449.34,448.55,448.74,4172.0,425.624,426.3736,425.624,425.8043,4172.0
2022-04-22 10:45:00,448.41,448.41,446.62,446.82,2595.0,425.4912,425.4912,423.7927,423.9824,2595.0
2022-04-22 10:50:00,447.11,448.04,447.02,447.78,1746.0,424.2576,425.1401,424.1722,424.8934,1746.0
2022-04-22 10:55:00,447.55,448.64,447.35,448.64,4229.0,424.6751,425.7094,424.4854,425.7094,4229.0
2022-04-22 11:00:00,448.61,448.61,447.22,447.94,2858.0,425.681,425.681,424.362,425.0452,2858.0
2022-04-22 11:05:00,447.81,449.19,447.71,448.15,2623.0,424.9218,426.2313,424.827,425.2445,2623.0
2022-04-22 11:10:00,447.69,448.36,447.23,448.32,1300.0,424.808,425.4437,424.3715,425.4058,1300.0
2022-04-22 11:15:00,448.25,449.58,448.24,448.72,3382.0,425.3394,426.6014,425.3299,425.7853,3382.0
2022-04-22 11:20:00,449.21,450.07,448.53,449.75,2192.0,426.2503,427.0663,425.605,426.7627,2192.0
2022-04-22 11:25:00,450.01,450.2,449.06,449.58,3322.0,427.0094,427.1897,426.108,426.6014,3322.0
2022-04-22 11:30:00,449.17,449.32,448.49,448.49,2539.0,426.2123,426.3547,425.5671,425.5671,2539.0
2022-04-22 11:35:00,448.0,449.18,448.0,449.12,1700.0,425.1021,426.2218,425.1021,426.1649,1700.0
2022-04-22 11:40:00,449.23,449.61,448.61,448.96,3276.0,426.2693,426.6298,425.681,426.0131,3276.0
2022-04-22 11:45:00,448.91,448.93,448.13,448.37,1400.0,425.9656,425.9846,425.2255,425.4532,1400.0
2022-04-22 11:50:00,448.35,448.56,448.01,448.42,1625.0,425.4342,425.6335,425.1116,425.5007,1625.0
2022-04-22 11:55:00,448.61,448.61,447.74,448.27,2100.0,425.681,425.681,424.8554,425.3583,2100.0
2022-04-22 12:00:00,448.09,448.09,447.63,447.94,800.0,425.1875,425.1875,424.751,425.0452,800.0
2022-04-22 12:05:00,448.29,448.41,448.08,448.23,1800.0,425.3773,425.4912,425.178,425.3204,1800.0
2022-04-22 12:10:00,448.85,448.85,448.56,448.85,2665.0,425.9087,425.9087,425.6335,425.9087,2665.0
2022-04-22 12:15:00,448.88,449.45,448.87,449.26,1000.0,425.9372,426.478,425.9277,426.2977,1000.0
2022-04-22 12:20:00,449.53,450.25,449.47,450.24,4636.0,426.5539,427.2371,426.497,427.2276,4636.0
2022-04-22 12:25:00,450.2,450.64,449.81,450.33,3625.0,427.1897,427.6072,426.8196,427.313,3625.0
2022-04-22 12:30:00,450.54,451.7,450.54,451.56,900.0,427.5123,428.613,427.5123,428.4802,900.0
2022-04-22 12:35:00,451.58,451.74,451.34,451.35,1364.0,428.4992,428.651,428.2714,428.2809,1364.0
2022-04-22 12:40:00,451.35,451.35,451.16,451.21,1031.0,428.2809,428.2809,428.1006,428.1481,1031.0
2022-04-22 12:45:00,451.21,451.37,450.99,450.99,2469.0,428.1481,428.2999,427.9393,427.9393,2469.0
2022-04-22 12:50:00,450.72,451.01,450.72,450.76,878.0,427.6831,427.9583,427.6831,427.7211,878.0
2022-04-22 12:55:00,450.92,450.92,450.5,450.52,633.0,427.8729,427.8729,427.4744,427.4933,633.0
2022-04-22 13:00:00,450.64,450.64,449.42,449.42,1662.0,427.6072,427.6072,426.4496,426.4496,1662.0
2022-04-22 13:05:00,449.52,449.86,449.31,449.86,1402.0,426.5444,426.8671,426.3452,426.8671,1402.0
2022-04-22 13:10:00,449.63,449.93,449.32,449.7,1100.0,426.6488,426.9335,426.3547,426.7152,1100.0
2022-04-22 13:15:00,449.85,450.26,449.85,450.13,742.0,426.8576,427.2466,426.8576,427.1233,742.0
2022-04-22 13:20:00,449.91,449.91,449.28,449.28,801.0,426.9145,426.9145,426.3167,426.3167,801.0
2022-04-22 13:25:00,449.68,450.22,449.44,450.22,1600.0,426.6963,427.2087,426.4685,427.2087,1600.0
2022-04-22 13:30:00,450.21,450.21,449.11,449.11,2300.0,427.1992,427.1992,426.1554,426.1554,2300.0
2022-04-22 13:35:00,448.52,449.03,448.49,448.92,2212.0,425.5956,426.0795,425.5671,425.9751,2212.0
2022-04-22 13:40:00,449.03,449.09,448.44,448.77,3768.0,426.0795,426.1364,425.5196,425.8328,3768.0
2022-04-22 13:45:00,448.55,448.92,448.55,448.8,905.0,425.624,425.9751,425.624,425.8612,905.0
2022-04-22 13:50:00,448.57,449.21,448.57,448.89,2123.0,425.643,426.2503,425.643,425.9466,2123.0
2022-04-22 13:55:00,448.56,448.83,448.54,448.68,1040.0,425.6335,425.8897,425.6145,425.7474,1040.0
2022-04-22 14:00:00,448.49,448.58,448.06,448.06,1412.0,425.5671,425.6525,425.1591,425.1591,1412.0
2022-04-22 14:05:00,448.19,448.28,448.11,448.13,802.0,425.2824,425.3678,425.2065,425.2255,802.0
2022-04-22 14:10:00,448.29,448.85,448.29,448.64,906.0,425.3773,425.9087,425.3773,425.7094,906.0
2022-04-22 14:15:00,448.49,449.39,448.49,448.98,2178.0,425.5671,426.4211,425.5671,426.032,2178.0
2022-04-22 14:20:00,449.05,449.21,448.92,449.07,800.0,426.0985,426.2503,425.9751,426.1174,800.0
2022-04-22 14:25:00,448.77,449.15,448.74,449.11,1803.0,425.8328,426.1934,425.8043,426.1554,1803.0
2022-04-22 14:30:00,449.17,449.21,448.65,448.65,2104.0,426.2123,426.2503,425.7189,425.7189,2104.0
2022-04-22 14:35:00,448.62,448.62,448.25,448.25,1419.0,425.6904,425.6904,425.3394,425.3394,1419.0
2022-04-22 14:40:00,448.42,449.13,448.39,449.13,1709.0,425.5007,426.1744,425.4722,426.1744,1709.0
2022-04-22 14:45:00,448.96,449.26,448.95,449.26,1246.0,426.0131,426.2977,426.0036,426.2977,1246.0
2022-04-22 14:50:00,449.05,449.11,448.36,448.48,1797.0,426.0985,426.1554,425.4437,425.5576,1797.0
2022-04-22 14:55:00,448.36,448.4,447.64,447.71,3613.0,425.4437,425.4817,424.7605,424.827,3613.0
2022-04-22 15:00:00,447.84,448.0,446.96,447.34,2402.0,424.9503,425.1021,424.1153,424.4759,2402.0
2022-04-22 15:05:00,447.38,447.63,447.2,447.46,901.0,424.5138,424.751,424.343,424.5897,901.0
2022-04-22 15:10:00,447.66,448.86,447.34,448.54,2770.0,424.7795,425.9182,424.4759,425.6145,2770.0
2022-04-22 15:15:00,448.54,449.81,448.54,449.43,3428.0,425.6145,426.8196,425.6145,426.459,3428.0
2022-04-22 15:20:00,449.85,450.06,449.27,449.28,3089.0,426.8576,427.0568,426.3072,426.3167,3089.0
2022-04-22 15:25:00,449.61,449.87,449.5,449.5,2237.0,426.6298,426.8766,426.5255,426.5255,2237.0
2022-04-22 15:30:00,450.25,451.03,449.87,451.03,6419.0,427.2371,427.9773,426.8766,427.9773,6419.0
2022-04-22 15:35:00,450.82,451.37,450.81,451.19,3231.0,427.778,428.2999,427.7685,428.1291,3231.0
2022-04-22 15:40:00,451.45,451.78,450.83,450.94,4943.0,428.3758,428.6889,427.7875,427.8919,4943.0
2022-04-22 15:45:00,450.9,451.02,449.44,449.45,5437.0,427.8539,427.9678,426.4685,426.478,5437.0
2022-04-22 15:50:00,448.86,449.12,448.03,448.39,10754.0,425.9182,426.1649,425.1306,425.4722,10754.0
2022-04-22 15:55:00,448.57,448.63,447.12,447.52,40547.0,425.643,425.6999,424.2671,424.6467,40547.0
2022-04-25 09:30:00,443.99,445.0,440.06,443.08,21395.0,421.2971,422.2555,417.568,420.4336,21395.0
2022-04-25 09:35:00,441.46,441.46,438.42,440.8,6281.0,418.8964,418.8964,416.0118,418.2701,6281.0
2022-04-25 09:40:00,441.0,443.48,441.0,443.07,4076.0,418.4599,420.8132,418.4599,420.4241,4076.0
2022-04-25 09:45:00,443.65,444.64,442.98,443.52,2110.0,420.9745,421.9139,420.3387,420.8511,2110.0
2022-04-25 09:50:00,444.3,444.3,439.81,439.81,2302.0,421.5912,421.5912,417.3307,417.3307,2302.0
2022-04-25 09:55:00,440.42,441.13,440.25,440.8,4938.0,417.9096,418.5833,417.7482,418.2701,4938.0
2022-04-25 10:00:00,440.84,442.03,440.0,440.0,1100.0,418.3081,419.4373,417.511,417.511,1100.0
2022-04-25 10:05:00,439.25,440.46,438.71,439.45,3705.0,416.7994,417.9475,416.287,416.9891,3705.0
2022-04-25 10:10:00,439.22,439.6,438.65,438.89,2777.0,416.7709,417.1315,416.23,416.4578,2777.0
2022-04-25 10:15:00,438.85,439.49,438.05,438.05,3544.0,416.4198,417.0271,415.6607,415.6607,3544.0
2022-04-25 10:20:00,438.62,438.87,438.17,438.17,2822.0,416.2016,416.4388,415.7746,415.7746,2822.0
2022-04-25 10:25:00,439.59,439.72,438.9,439.35,1000.0,417.122,417.2453,416.4672,416.8942,1000.0
2022-04-25 10:30:00,439.66,439.66,438.08,439.14,1834.0,417.1884,417.1884,415.6892,416.695,1834.0
2022-04-25 10:35:00,439.11,439.85,438.73,438.73,1825.0,416.6665,417.3687,416.3059,416.3059,1825.0
2022-04-25 10:40:00,438.64,438.75,436.85,437.24,1482.0,416.2205,416.3249,414.522,414.8921,1482.0
2022-04-25 10:45:00,437.45,437.61,437.02,437.61,1370.0,415.0914,415.2432,414.6833,415.2432,1370.0
2022-04-25 10:50:00,437.55,437.55,436.78,437.55,1491.0,415.1862,415.1862,414.4556,415.1862,1491.0
2022-04-25 10:55:00,436.84,437.35,435.54,436.35,3808.0,414.5125,414.9965,413.279,414.0476,3808.0
2022-04-25 11:00:00,436.4,436.48,436.28,436.41,500.0,414.095,414.1709,413.9812,414.1045,500.0
2022-04-25 11:05:00,437.22,437.36,436.71,436.73,1423.0,414.8731,415.006,414.3892,414.4082,1423.0
2022-04-25 11:10:00,436.72,438.01,436.38,438.01,3670.0,414.3987,415.6227,414.076,415.6227,3670.0
2022-04-25 11:15:00,437.37,437.77,437.29,437.51,756.0,415.0154,415.395,414.9395,415.1483,756.0
2022-04-25 11:20:00,436.91,437.36,436.72,437.36,565.0,414.579,415.006,414.3987,415.006,565.0
2022-04-25 11:25:00,437.02,437.72,436.92,437.19,1997.0,414.6833,415.3476,414.5884,414.8446,1997.0
2022-04-25 11:30:00,437.02,437.3,436.08,436.08,2141.0,414.6833,414.949,413.7914,413.7914,2141.0
2022-04-25 11:35:00,436.65,437.57,436.09,436.09,2161.0,414.3322,415.2052,413.8009,413.8009,2161.0
2022-04-25 11:40:00,436.16,436.92,436.16,436.6,2368.0,413.8673,414.5884,413.8673,414.2848,2368.0
2022-04-25 11:45:00,436.03,436.51,435.7,435.72,4691.0,413.7439,414.1994,413.4308,413.4498,4691.0
2022-04-25 11:50:00,435.87,435.99,434.15,434.64,3635.0,413.5921,413.706,411.96,412.425,3635.0
2022-04-25 11:55:00,435.09,435.68,435.0,435.63,2666.0,412.852,413.4118,412.7666,413.3644,2666.0
2022-04-25 12:00:00,435.72,436.08,435.72,436.08,300.0,413.4498,413.7914,413.4498,413.7914,300.0
2022-04-25 12:05:00,436.22,438.22,436.21,437.7,2300.0,413.9242,415.822,413.9147,415.3286,2300.0
2022-04-25 12:10:00,438.0,438.0,436.92,437.49,1711.0,415.6132,415.6132,414.5884,415.1293,1711.0
2022-04-25 12:15:00,437.38,437.38,435.67,435.68,1352.0,415.0249,415.0249,413.4023,413.4118,1352.0
2022-04-25 12:20:00,435.99,437.14,435.99,437.1,1124.0,413.706,414.7972,413.706,414.7592,1124.0
2022-04-25 12:25:00,437.97,437.97,437.18,437.38,919.0,415.5848,415.5848,414.8352,415.0249,919.0
2022-04-25 12:30:00,437.35,438.03,437.35,437.73,2650.0,414.9965,415.6417,414.9965,415.357,2650.0
2022-04-25 12:35:00,437.94,437.95,437.75,437.75,200.0,415.5563,415.5658,415.376,415.376,200.0
2022-04-25 12:40:00,437.28,437.28,436.95,436.96,200.0,414.93,414.93,414.6169,414.6264,200.0
2022-04-25 12:45:00,436.74,437.21,436.58,437.21,900.0,414.4176,414.8636,414.2658,414.8636,900.0
2022-04-25 12:50:00,437.25,437.25,436.61,436.78,800.0,414.9016,414.9016,414.2943,414.4556,800.0
2022-04-25 12:55:00,436.56,438.29,436.55,438.26,2080.0,414.2468,415.8884,414.2374,415.86,2080.0
2022-04-25 13:00:00,438.0,438.0,436.97,437.37,700.0,415.6132,415.6132,414.6359,415.0154,700.0
2022-04-25 13:05:00,437.55,438.52,437.55,438.22,8978.0,415.1862,416.1067,415.1862,415.822,8978.0
2022-04-25 13:10:00,438.67,439.06,438.45,438.46,7730.0,416.249,416.6191,416.0402,416.0497,7730.0
2022-04-25 13:15:00,438.2,438.21,437.73,437.79,406.0,415.803,415.8125,415.357,415.414,406.0
2022-04-25 13:20:00,437.84,437.88,437.76,437.77,300.0,415.4614,415.4994,415.3855,415.395,300.0
2022-04-25 13:25:00,437.96,437.96,437.42,437.58,801.0,415.5753,415.5753,415.0629,415.2147,801.0
2022-04-25 13:30:00,437.62,437.78,437.22,437.7,1492.0,415.2527,415.4045,414.8731,415.3286,1492.0
2022-04-25 13:35:00,437.72,437.76,437.31,437.35,800.0,415.3476,415.3855,414.9585,414.9965,800.0
2022-04-25 13:40:00,437.69,438.04,437.51,437.85,1794.0,415.3191,415.6512,415.1483,415.4709,1794.0
2022-04-25 13:45:00,437.75,438.15,437.64,438.15,1131.0,415.376,415.7556,415.2716,415.7556,1131.0
2022-04-25 13:50:00,437.85,438.8,437.74,438.8,1207.0,415.4709,416.3724,415.3665,416.3724,1207.0
2022-04-25 13:55:00,438.58,438.58,437.97,438.3,1005.0,416.1636,416.1636,415.5848,415.8979,1005.0
2022-04-25 14:00:00,438.25,438.26,438.04,438.13,900.0,415.8505,415.86,415.6512,415.7366,900.0
2022-04-25 14:05:00,438.09,439.45,438.09,439.25,1200.0,415.6986,416.9891,415.6986,416.7994,1200.0
2022-04-25 14:10:00,439.45,439.91,439.23,439.73,2689.0,416.9891,417.4256,416.7804,417.2548,2689.0
2022-04-25 14:15:00,440.11,440.93,440.11,440.91,1400.0,417.6154,418.3935,417.6154,418.3745,1400.0
2022-04-25 14:20:00,440.71,440.71,440.24,440.42,1605.0,418.1847,418.1847,417.7388,417.9096,1605.0
2022-04-25 14:25:00,440.6,441.25,440.59,441.24,2242.0,418.0804,418.6971,418.0709,418.6876,2242.0
2022-04-25 14:30:00,441.29,442.46,441.29,441.73,9301.0,418.7351,419.8453,418.7351,419.1526,9301.0
2022-04-25 14:35:00,441.72,442.11,441.37,441.74,2105.0,419.1431,419.5132,418.811,419.1621,2105.0
2022-04-25 14:40:00,441.44,441.45,440.94,441.33,1100.0,418.8774,418.8869,418.403,418.773,1100.0
2022-04-25 14:45:00,441.52,442.09,441.52,441.71,1400.0,418.9533,419.4942,418.9533,419.1336,1400.0
2022-04-25 14:50:00,441.91,442.05,441.77,441.87,1300.0,419.3234,419.4562,419.1906,419.2854,1300.0
2022-04-25 14:55:00,442.28,442.28,441.48,441.55,1400.0,419.6745,419.6745,418.9154,418.9818,1400.0
2022-04-25 15:00:00,441.64,441.64,441.21,441.35,3521.0,419.0672,419.0672,418.6592,418.792,3521.0
2022-04-25 15:05:00,441.32,442.01,441.31,441.92,2217.0,418.7636,419.4183,418.7541,419.3329,2217.0
2022-04-25 15:10:00,442.04,442.04,440.94,440.94,4140.0,419.4468,419.4468,418.403,418.403,4140.0
2022-04-25 15:15:00,441.35,441.93,441.33,441.75,2313.0,418.792,419.3424,418.773,419.1716,2313.0
2022-04-25 15:20:00,441.88,442.32,441.79,442.31,2731.0,419.2949,419.7124,419.2095,419.703,2731.0
2022-04-25 15:25:00,442.31,442.7,441.39,441.86,2900.0,419.703,420.073,418.83,419.276,2900.0
2022-04-25 15:30:00,441.95,442.97,441.82,442.91,3286.0,419.3614,420.3292,419.238,420.2723,3286.0
2022-04-25 15:35:00,443.05,444.01,443.05,443.42,1939.0,420.4051,421.3161,420.4051,420.7562,1939.0
2022-04-25 15:40:00,443.77,443.77,442.94,443.63,6508.0,421.0883,421.0883,420.3008,420.9555,6508.0
2022-04-25 15:45:00,443.9,444.6,443.68,443.96,5029.0,421.2117,421.8759,421.0029,421.2686,5029.0
2022-04-25 15:50:00,443.84,444.52,443.26,443.7,11568.0,421.1548,421.8,420.6044,421.0219,11568.0
2022-04-25 15:55:00,443.52,444.47,443.32,444.47,49219.0,420.8511,421.7526,420.6613,421.7526,49219.0
2022-04-26 09:30:00,444.68,446.42,442.58,443.78,14948.0,421.9518,423.6029,419.9592,421.0978,14948.0
2022-04-26 09:35:00,442.67,444.05,442.19,443.61,2643.0,420.0446,421.354,419.5891,420.9365,2643.0
2022-04-26 09:40:00,444.63,447.01,444.42,445.19,13122.0,421.9044,424.1627,421.7051,422.4358,13122.0
2022-04-26 09:45:00,444.21,444.42,443.73,443.87,2321.0,421.5058,421.7051,421.0504,421.1832,2321.0
2022-04-26 09:50:00,443.27,443.81,440.41,443.49,12160.0,420.6139,421.1263,417.9001,420.8226,12160.0
2022-04-26 09:55:00,443.8,444.56,443.09,443.12,1200.0,421.1168,421.838,420.4431,420.4716,1200.0
2022-04-26 10:00:00,444.17,445.87,444.17,445.87,787.0,421.4679,423.081,421.4679,423.081,787.0
2022-04-26 10:05:00,445.67,446.92,445.67,446.05,1800.0,422.8912,424.0773,422.8912,423.2518,1800.0
2022-04-26 10:10:00,445.96,446.1,445.02,445.23,1100.0,423.1664,423.2992,422.2744,422.4737,1100.0
2022-04-26 10:15:00,443.5,443.98,442.83,442.84,2200.0,420.8321,421.2876,420.1964,420.2059,2200.0
2022-04-26 10:20:00,442.54,443.27,441.84,442.23,2913.0,419.9212,420.6139,419.257,419.627,2913.0
2022-04-26 10:25:00,442.75,443.19,442.0,442.83,3740.0,420.1205,420.538,419.4088,420.1964,3740.0
2022-04-26 10:30:00,442.9,443.23,442.22,442.76,3126.0,420.2628,420.5759,419.6176,420.13,3126.0
2022-04-26 10:35:00,442.94,443.86,442.94,443.76,2657.0,420.3008,421.1737,420.3008,421.0788,2657.0
2022-04-26 10:40:00,443.7,443.7,442.86,443.34,2800.0,421.0219,421.0219,420.2248,420.6803,2800.0
2022-04-26 10:45:00,443.6,443.6,442.7,443.01,1680.0,420.927,420.927,420.073,420.3672,1680.0
2022-04-26 10:50:00,442.97,444.19,442.97,443.82,4100.0,420.3292,421.4869,420.3292,421.1358,4100.0
2022-04-26 10:55:00,443.64,445.31,443.64,445.31,3304.0,420.965,422.5496,420.965,422.5496,3304.0
2022-04-26 11:00:00,445.42,446.82,445.07,446.62,3812.0,422.654,423.9824,422.3219,423.7927,3812.0
2022-04-26 11:05:00,446.72,448.62,446.71,448.62,2380.0,423.8876,425.6904,423.8781,425.6904,2380.0
2022-04-26 11:10:00,448.69,449.24,448.4,449.24,2649.0,425.7569,426.2788,425.4817,426.2788,2649.0
2022-04-26 11:15:00,449.06,450.35,449.05,449.91,5169.0,426.108,427.332,426.0985,426.9145,5169.0
2022-04-26 11:20:00,450.24,451.66,450.24,451.33,11871.0,427.2276,428.5751,427.2276,428.2619,11871.0
2022-04-26 11:25:00,451.26,452.48,450.95,451.85,5408.0,428.1955,429.3532,427.9014,428.7554,5408.0
2022-04-26 11:30:00,451.78,452.1,451.26,451.47,9835.0,428.6889,428.9926,428.1955,428.3948,9835.0
2022-04-26 11:35:00,451.47,451.84,450.29,450.33,8881.0,428.3948,428.7459,427.2751,427.313,8881.0
2022-04-26 11:40:00,450.16,450.19,449.44,449.69,3150.0,427.1517,427.1802,426.4685,426.7058,3150.0
2022-04-26 11:45:00,450.01,451.18,449.66,450.56,2061.0,427.0094,428.1196,426.6773,427.5313,2061.0
2022-04-26 11:50:00,450.73,451.21,450.73,451.21,1801.0,427.6926,428.1481,427.6926,428.1481,1801.0
2022-04-26 11:55:00,450.59,450.59,448.97,449.19,1538.0,427.5598,427.5598,426.0226,426.2313,1538.0
2022-04-26 12:00:00,448.98,448.98,448.06,448.26,1965.0,426.032,426.032,425.1591,425.3488,1965.0
2022-04-26 12:05:00,448.18,448.26,447.84,447.84,2680.0,425.2729,425.3488,424.9503,424.9503,2680.0
2022-04-26 12:10:00,447.64,448.14,447.57,448.14,2210.0,424.7605,425.235,424.6941,425.235,2210.0
2022-04-26 12:15:00,448.17,448.8,448.17,448.56,942.0,425.2634,425.8612,425.2634,425.6335,942.0
2022-04-26 12:20:00,448.5,448.82,447.69,447.69,2100.0,425.5766,425.8802,424.808,424.808,2100.0
2022-04-26 12:25:00,447.62,448.74,447.57,448.46,3354.0,424.7416,425.8043,424.6941,425.5386,3354.0
2022-04-26 12:30:00,448.36,448.51,448.06,448.37,1749.0,425.4437,425.5861,425.1591,425.4532,1749.0
2022-04-26 12:35:00,448.08,448.25,447.4,447.54,1660.0,425.178,425.3394,424.5328,424.6656,1660.0
2022-04-26 12:40:00,447.26,447.26,445.94,446.43,3767.0,424.4,424.4,423.1474,423.6124,3767.0
2022-04-26 12:45:00,446.06,446.44,445.8,446.12,2955.0,423.2613,423.6219,423.0146,423.3182,2955.0
2022-04-26 12:50:00,446.25,447.23,445.97,446.98,1991.0,423.4416,424.3715,423.1759,424.1343,1991.0
2022-04-26 12:55:00,447.19,447.71,446.87,447.34,2612.0,424.3335,424.827,424.0299,424.4759,2612.0
2022-04-26 13:00:00,447.55,447.66,447.29,447.29,1500.0,424.6751,424.7795,424.4284,424.4284,1500.0
2022-04-26 13:05:00,447.41,447.8,447.34,447.64,1012.0,424.5423,424.9124,424.4759,424.7605,1012.0
2022-04-26 13:10:00,447.16,447.88,447.06,447.06,5107.0,424.3051,424.9883,424.2102,424.2102,5107.0
2022-04-26 13:15:00,446.99,446.99,446.51,446.86,1737.0,424.1438,424.1438,423.6883,424.0204,1737.0
2022-04-26 13:20:00,446.58,446.58,445.79,445.8,2985.0,423.7547,423.7547,423.0051,423.0146,2985.0
2022-04-26 13:25:00,445.76,446.38,445.0,445.01,5737.0,422.9766,423.5649,422.2555,422.265,5737.0
2022-04-26 13:30:00,444.76,445.39,444.58,445.39,2100.0,422.0277,422.6255,421.8569,422.6255,2100.0
2022-04-26 13:35:00,445.44,445.9,445.17,445.46,2309.0,422.673,423.1095,422.4168,422.692,2309.0
2022-04-26 13:40:00,445.41,446.8,445.05,446.8,1800.0,422.6445,423.9635,422.3029,423.9635,1800.0
2022-04-26 13:45:00,446.79,447.67,445.88,447.67,3991.0,423.954,424.789,423.0905,424.789,3991.0
2022-04-26 13:50:00,447.37,448.46,447.37,447.44,4571.0,424.5043,425.5386,424.5043,424.5708,4571.0
2022-04-26 13:55:00,447.2,447.2,445.83,445.89,1323.0,424.343,424.343,423.043,423.1,1323.0
2022-04-26 14:00:00,445.9,446.34,445.81,446.15,2250.0,423.1095,423.527,423.0241,423.3467,2250.0
2022-04-26 14:05:00,445.56,445.62,445.32,445.6,1300.0,422.7868,422.8438,422.5591,422.8248,1300.0
2022-04-26 14:10:00,445.31,445.87,445.0,445.87,1806.0,422.5496,423.081,422.2555,423.081,1806.0
2022-04-26 14:15:00,446.13,446.87,445.62,446.22,2235.0,423.3277,424.0299,422.8438,423.4131,2235.0
2022-04-26 14:20:00,446.55,446.95,446.36,446.69,1458.0,423.7262,424.1058,423.546,423.8591,1458.0
2022-04-26 14:25:00,446.22,446.85,446.21,446.85,1601.0,423.4131,424.0109,423.4036,424.0109,1601.0
2022-04-26 14:30:00,446.9,446.9,445.38,445.62,1700.0,424.0584,424.0584,422.616,422.8438,1700.0
2022-04-26 14:35:00,445.77,446.5,445.77,446.29,1100.0,422.9861,423.6788,422.9861,423.4795,1100.0
2022-04-26 14:40:00,446.09,446.09,445.32,445.32,1200.0,423.2898,423.2898,422.5591,422.5591,1200.0
2022-04-26 14:45:00,445.25,445.91,445.12,445.77,1455.0,422.4927,423.119,422.3693,422.9861,1455.0
2022-04-26 14:50:00,446.08,446.28,445.83,445.83,1701.0,423.2803,423.47,423.043,423.043,1701.0
2022-04-26 14:55:00,445.88,446.17,445.11,445.11,7880.0,423.0905,423.3657,422.3598,422.3598,7880.0
2022-04-26 15:00:00,445.51,445.65,445.18,445.26,1641.0,422.7394,422.8722,422.4263,422.5022,1641.0
2022-04-26 15:05:00,445.08,445.22,444.45,445.03,2143.0,422.3314,422.4642,421.7336,422.2839,2143.0
2022-04-26 15:10:00,444.89,445.67,444.55,444.63,2953.0,422.1511,422.8912,421.8285,421.9044,2953.0
2022-04-26 15:15:00,444.5,444.5,443.91,444.21,2494.0,421.781,421.781,421.2212,421.5058,2494.0
2022-04-26 15:20:00,444.28,444.99,444.25,444.84,2953.0,421.5723,422.246,421.5438,422.1036,2953.0
2022-04-26 15:25:00,444.88,444.88,444.44,444.63,3131.0,422.1416,422.1416,421.7241,421.9044,3131.0
2022-04-26 15:30:00,445.01,445.33,444.13,444.25,2384.0,422.265,422.5686,421.4299,421.5438,2384.0
2022-04-26 15:35:00,444.35,444.55,443.84,444.51,2062.0,421.6387,421.8285,421.1548,421.7905,2062.0
2022-04-26 15:40:00,444.47,444.47,443.63,444.13,5468.0,421.7526,421.7526,420.9555,421.4299,5468.0
2022-04-26 15:45:00,444.14,444.27,443.45,443.87,14529.0,421.4394,421.5628,420.7847,421.1832,14529.0
2022-04-26 15:50:00,443.82,444.46,443.42,443.92,15976.0,421.1358,421.7431,420.7562,421.2307,15976.0
2022-04-26 15:55:00,443.81,444.0,442.35,442.79,25053.0,421.1263,421.3066,419.7409,420.1584,25053.0
2022-04-27 09:30:00,444.18,446.57,444.18,445.43,12079.0,421.4774,423.7452,421.4774,422.6635,12079.0
2022-04-27 09:35:00,444.89,444.9,442.4,444.47,3787.0,422.1511,422.1606,419.7884,421.7526,3787.0
2022-04-27 09:40:00,444.74,444.78,441.6,442.34,4231.0,422.0088,422.0467,419.0292,419.7314,4231.0
2022-04-27 09:45:00,443.99,445.82,443.71,445.01,5009.0,421.2971,423.0336,421.0314,422.265,5009.0
2022-04-27 09:50:00,445.19,446.08,444.31,445.35,6926.0,422.4358,423.2803,421.6007,422.5876,6926.0
2022-04-27 09:55:00,445.19,447.2,444.56,446.52,7415.0,422.4358,424.343,421.838,423.6978,7415.0
2022-04-27 10:00:00,446.44,446.85,443.94,445.5,6553.0,423.6219,424.0109,421.2496,422.7299,6553.0
2022-04-27 10:05:00,445.93,445.93,442.75,443.2,6328.0,423.1379,423.1379,420.1205,420.5475,6328.0
2022-04-27 10:10:00,443.5,443.94,442.76,443.94,3514.0,420.8321,421.2496,420.13,421.2496,3514.0
2022-04-27 10:15:00,443.59,444.1,442.06,442.06,4577.0,420.9175,421.4015,419.4657,419.4657,4577.0
2022-04-27 10:20:00,442.31,445.27,442.16,444.22,6755.0,419.703,422.5117,419.5606,421.5153,6755.0
2022-04-27 10:25:00,444.34,444.74,443.01,443.67,2140.0,421.6292,422.0088,420.3672,420.9934,2140.0
2022-04-27 10:30:00,442.79,442.79,441.19,441.69,4276.0,420.1584,420.1584,418.6402,419.1146,4276.0
2022-04-27 10:35:00,442.0,443.46,441.72,443.46,2100.0,419.4088,420.7942,419.1431,420.7942,2100.0
2022-04-27 10:40:00,443.59,445.73,443.59,445.53,4013.0,420.9175,422.9482,420.9175,422.7584,4013.0
2022-04-27 10:45:00,445.17,446.23,444.89,445.71,4107.0,422.4168,423.4226,422.1511,422.9292,4107.0
2022-04-27 10:50:00,446.17,447.99,446.17,447.99,3146.0,423.3657,425.0926,423.3657,425.0926,3146.0
2022-04-27 10:55:00,448.27,449.07,446.43,446.72,5101.0,425.3583,426.1174,423.6124,423.8876,5101.0
2022-04-27 11:00:00,446.89,447.4,445.75,446.3,2014.0,424.0489,424.5328,422.9671,423.489,2014.0
2022-04-27 11:05:00,446.03,446.8,446.03,446.59,1145.0,423.2328,423.9635,423.2328,423.7642,1145.0
2022-04-27 11:10:00,446.27,446.79,446.15,446.28,1962.0,423.4606,423.954,423.3467,423.47,1962.0
2022-04-27 11:15:00,446.51,448.16,446.51,447.71,2801.0,423.6883,425.254,423.6883,424.827,2801.0
2022-04-27 11:20:00,447.66,447.66,446.68,446.68,1000.0,424.7795,424.7795,423.8496,423.8496,1000.0
2022-04-27 11:25:00,447.14,447.21,446.46,447.06,2763.0,424.2861,424.3525,423.6408,424.2102,2763.0
2022-04-27 11:30:00,446.81,448.65,446.81,448.65,1543.0,423.973,425.7189,423.973,425.7189,1543.0
2022-04-27 11:35:00,448.94,448.94,448.43,448.71,2150.0,425.9941,425.9941,425.5102,425.7758,2150.0
2022-04-27 11:40:00,448.69,449.57,448.69,449.57,1742.0,425.7569,426.5919,425.7569,426.5919,1742.0
2022-04-27 11:45:00,449.88,450.5,449.88,450.37,2070.0,426.886,427.4744,426.886,427.351,2070.0
2022-04-27 11:50:00,450.49,450.69,449.72,449.91,1100.0,427.4649,427.6546,426.7342,426.9145,1100.0
2022-04-27 11:55:00,450.09,450.09,449.38,449.59,1838.0,427.0853,427.0853,426.4116,426.6109,1838.0
2022-04-27 12:00:00,449.88,450.37,449.44,449.53,1800.0,426.886,427.351,426.4685,426.5539,1800.0
2022-04-27 12:05:00,449.45,449.63,449.1,449.43,1200.0,426.478,426.6488,426.1459,426.459,1200.0
2022-04-27 12:10:00,449.69,449.69,448.48,448.72,2661.0,426.7058,426.7058,425.5576,425.7853,2661.0
2022-04-27 12:15:00,448.75,448.84,447.82,447.98,1747.0,425.8138,425.8992,424.9313,425.0832,1747.0
2022-04-27 12:20:00,447.94,448.82,447.94,448.3,1100.0,425.0452,425.8802,425.0452,425.3868,1100.0
2022-04-27 12:25:00,448.72,449.18,448.36,448.77,3506.0,425.7853,426.2218,425.4437,425.8328,3506.0
2022-04-27 12:30:00,448.91,449.43,448.91,449.09,1200.0,425.9656,426.459,425.9656,426.1364,1200.0
2022-04-27 12:35:00,448.97,448.97,448.07,448.22,2482.0,426.0226,426.0226,425.1686,425.3109,2482.0
2022-04-27 12:40:00,448.41,449.42,448.41,449.25,1000.0,425.4912,426.4496,425.4912,426.2882,1000.0
2022-04-27 12:45:00,449.25,449.45,449.08,449.32,1740.0,426.2882,426.478,426.1269,426.3547,1740.0
2022-04-27 12:50:00,449.28,449.28,448.74,448.99,1177.0,426.3167,426.3167,425.8043,426.0415,1177.0
2022-04-27 12:55:00,448.8,448.8,448.14,448.4,4484.0,425.8612,425.8612,425.235,425.4817,4484.0
2022-04-27 13:00:00,448.09,448.09,447.06,447.91,4155.0,425.1875,425.1875,424.2102,425.0167,4155.0
2022-04-27 13:05:00,447.61,447.81,447.08,447.13,1920.0,424.7321,424.9218,424.2292,424.2766,1920.0
2022-04-27 13:10:00,447.32,448.56,447.12,448.38,4063.0,424.4569,425.6335,424.2671,425.4627,4063.0
2022-04-27 13:15:00,448.27,448.48,447.43,447.73,8200.0,425.3583,425.5576,424.5613,424.8459,8200.0
2022-04-27 13:20:00,447.65,448.03,447.54,447.54,900.0,424.77,425.1306,424.6656,424.6656,900.0
2022-04-27 13:25:00,447.78,447.79,446.39,447.02,6286.0,424.8934,424.9029,423.5744,424.1722,6286.0
2022-04-27 13:30:00,447.65,448.58,447.42,447.51,3002.0,424.77,425.6525,424.5518,424.6372,3002.0
2022-04-27 13:35:00,447.12,447.45,446.99,447.45,917.0,424.2671,424.5802,424.1438,424.5802,917.0
2022-04-27 13:40:00,447.25,447.54,446.67,446.88,5929.0,424.3905,424.6656,423.8401,424.0394,5929.0
2022-04-27 13:45:00,446.76,447.59,446.42,447.38,1982.0,423.9255,424.7131,423.6029,424.5138,1982.0
2022-04-27 13:50:00,447.44,447.66,447.43,447.53,1403.0,424.5708,424.7795,424.5613,424.6562,1403.0
2022-04-27 13:55:00,447.34,447.9,446.93,447.06,11039.0,424.4759,425.0072,424.0868,424.2102,11039.0
2022-04-27 14:00:00,446.21,446.78,445.91,446.66,2960.0,423.4036,423.9445,423.119,423.8306,2960.0
2022-04-27 14:05:00,446.34,446.52,445.99,446.35,1800.0,423.527,423.6978,423.1949,423.5365,1800.0
2022-04-27 14:10:00,446.3,446.38,445.41,445.82,5440.0,423.489,423.5649,422.6445,423.0336,5440.0
2022-04-27 14:15:00,445.88,445.88,445.19,445.37,3604.0,423.0905,423.0905,422.4358,422.6066,3604.0
2022-04-27 14:20:00,445.5,446.16,445.41,445.96,2076.0,422.7299,423.3562,422.6445,423.1664,2076.0
2022-04-27 14:25:00,445.78,445.88,445.18,445.39,7421.0,422.9956,423.0905,422.4263,422.6255,7421.0
2022-04-27 14:30:00,445.22,445.48,445.08,445.21,6022.0,422.4642,422.7109,422.3314,422.4547,6022.0
2022-04-27 14:35:00,445.05,445.31,443.65,444.61,2979.0,422.3029,422.5496,420.9745,421.8854,2979.0
2022-04-27 14:40:00,444.8,445.41,444.4,445.41,4114.0,422.0657,422.6445,421.6861,422.6445,4114.0
2022-04-27 14:45:00,445.67,445.68,444.62,444.62,3112.0,422.8912,422.9007,421.8949,421.8949,3112.0
2022-04-27 14:50:00,444.69,444.86,443.79,443.98,8088.0,421.9613,422.1226,421.1073,421.2876,8088.0
2022-04-27 14:55:00,443.72,443.82,442.77,443.66,5932.0,421.0409,421.1358,420.1394,420.984,5932.0
2022-04-27 15:00:00,443.68,444.29,442.75,442.9,2603.0,421.0029,421.5818,420.1205,420.2628,2603.0
2022-04-27 15:05:00,442.75,442.86,442.28,442.74,3000.0,420.1205,420.2248,419.6745,420.111,3000.0
2022-04-27 15:10:00,442.53,443.52,442.23,443.36,3370.0,419.9117,420.8511,419.627,420.6993,3370.0
2022-04-27 15:15:00,443.41,444.07,442.91,443.92,4745.0,420.7467,421.373,420.2723,421.2307,4745.0
2022-04-27 15:20:00,444.02,444.28,443.11,443.65,9114.0,421.3256,421.5723,420.4621,420.9745,9114.0
2022-04-27 15:25:00,443.67,443.86,442.53,442.69,10176.0,420.9934,421.1737,419.9117,420.0635,10176.0
2022-04-27 15:30:00,442.5,443.25,442.41,442.81,15477.0,419.8832,420.5949,419.7978,420.1774,15477.0
2022-04-27 15:35:00,442.57,442.89,441.52,441.94,6929.0,419.9497,420.2533,418.9533,419.3519,6929.0
2022-04-27 15:40:00,442.2,442.56,441.54,442.13,9286.0,419.5986,419.9402,418.9723,419.5322,9286.0
2022-04-27 15:45:00,441.98,442.44,441.22,441.31,15726.0,419.3898,419.8263,418.6687,418.7541,15726.0
2022-04-27 15:50:00,441.28,441.35,440.38,440.99,14546.0,418.7256,418.792,417.8716,418.4504,14546.0
2022-04-27 15:55:00,441.24,441.76,440.54,440.61,34839.0,418.6876,419.1811,418.0234,418.0898,34839.0
2022-04-28 09:30:00,437.0,439.81,432.39,436.5,24467.0,414.6644,417.3307,410.29,414.1899,24467.0
2022-04-28 09:35:00,435.61,436.88,432.61,435.53,23495.0,413.3454,414.5505,410.4987,413.2695,23495.0
2022-04-28 09:40:00,435.54,441.1,435.53,435.66,20858.0,413.279,418.5548,413.2695,413.3928,20858.0
2022-04-28 09:45:00,437.0,438.99,435.58,436.62,13029.0,414.6644,416.5526,413.3169,414.3038,13029.0
2022-04-28 09:50:00,437.44,442.08,437.21,439.85,5494.0,415.0819,419.4847,414.8636,417.3687,5494.0
2022-04-28 09:55:00,439.98,440.38,438.79,439.06,4277.0,417.492,417.8716,416.3629,416.6191,4277.0
2022-04-28 10:00:00,438.46,441.11,437.87,439.4,7469.0,416.0497,418.5643,415.4899,416.9417,7469.0
2022-04-28 10:05:00,438.92,440.96,438.87,439.86,10923.0,416.4862,418.422,416.4388,417.3782,10923.0
2022-04-28 10:10:00,439.68,440.86,439.62,440.71,4845.0,417.2074,418.3271,417.1504,418.1847,4845.0
2022-04-28 10:15:00,439.83,441.88,439.77,440.74,6046.0,417.3497,419.2949,417.2928,418.2132,6046.0
2022-04-28 10:20:00,441.09,443.2,440.21,442.46,7405.0,418.5453,420.5475,417.7103,419.8453,7405.0
2022-04-28 10:25:00,442.37,442.46,440.08,441.23,6467.0,419.7599,419.8453,417.5869,418.6782,6467.0
2022-04-28 10:30:00,441.2,441.68,435.9,438.91,17725.0,418.6497,419.1052,413.6206,416.4767,17725.0
2022-04-28 10:35:00,440.3,441.57,438.88,440.65,3002.0,417.7957,419.0008,416.4483,418.1278,3002.0
2022-04-28 10:40:00,440.16,442.16,439.82,442.01,7848.0,417.6628,419.5606,417.3402,419.4183,7848.0
2022-04-28 10:45:00,441.99,441.99,438.64,439.29,7246.0,419.3993,419.3993,416.2205,416.8373,7246.0
2022-04-28 10:50:00,439.61,440.0,437.58,439.47,3170.0,417.141,417.511,415.2147,417.0081,3170.0
2022-04-28 10:55:00,438.85,439.75,437.55,437.56,4454.0,416.4198,417.2738,415.1862,415.1957,4454.0
2022-04-28 11:00:00,437.56,440.15,437.5,439.22,10404.0,415.1957,417.6534,415.1388,416.7709,10404.0
2022-04-28 11:05:00,439.18,439.82,438.65,439.71,10540.0,416.7329,417.3402,416.23,417.2358,10540.0
2022-04-28 11:10:00,439.17,439.17,438.5,438.54,3004.0,416.7234,416.7234,416.0877,416.1256,3004.0
2022-04-28 11:15:00,438.85,439.82,438.05,439.65,4182.0,416.4198,417.3402,415.6607,417.1789,4182.0
2022-04-28 11:20:00,439.64,440.38,438.79,440.14,5510.0,417.1694,417.8716,416.3629,417.6439,5510.0
2022-04-28 11:25:00,440.15,440.62,439.56,440.62,1972.0,417.6534,418.0993,417.0935,418.0993,1972.0
2022-04-28 11:30:00,440.39,440.39,439.62,439.91,5401.0,417.8811,417.8811,417.1504,417.4256,5401.0
2022-04-28 11:35:00,440.11,440.35,439.82,440.05,3652.0,417.6154,417.8431,417.3402,417.5585,3652.0
2022-04-28 11:40:00,439.74,439.97,438.43,439.5,4868.0,417.2643,417.4826,416.0213,417.0366,4868.0
2022-04-28 11:45:00,439.33,439.93,439.26,439.93,8315.0,416.8753,417.4446,416.8088,417.4446,8315.0
2022-04-28 11:50:00,439.93,440.33,439.33,439.5,8335.0,417.4446,417.8242,416.8753,417.0366,8335.0
2022-04-28 11:55:00,439.13,439.16,438.26,438.87,6400.0,416.6855,416.714,415.86,416.4388,6400.0
2022-04-28 12:00:00,438.87,438.87,437.51,437.52,6235.0,416.4388,416.4388,415.1483,415.1578,6235.0
2022-04-28 12:05:00,437.73,438.3,437.68,438.25,1374.0,415.357,415.8979,415.3096,415.8505,1374.0
2022-04-28 12:10:00,438.88,439.89,438.88,439.88,2400.0,416.4483,417.4066,416.4483,417.3972,2400.0
2022-04-28 12:15:00,439.54,441.39,439.54,441.3,2319.0,417.0745,418.83,417.0745,418.7446,2319.0
2022-04-28 12:20:00,441.3,442.13,441.3,442.13,2437.0,418.7446,419.5322,418.7446,419.5322,2437.0
2022-04-28 12:25:00,441.65,442.49,440.54,441.38,6606.0,419.0767,419.8738,418.0234,418.8205,6606.0
2022-04-28 12:30:00,441.62,442.91,441.39,442.59,4487.0,419.0482,420.2723,418.83,419.9686,4487.0
2022-04-28 12:35:00,443.59,443.61,442.93,443.43,900.0,420.9175,420.9365,420.2913,420.7657,900.0
2022-04-28 12:40:00,443.39,444.4,443.39,444.4,1562.0,420.7278,421.6861,420.7278,421.6861,1562.0
2022-04-28 12:45:00,444.8,447.13,444.8,445.09,7229.0,422.0657,424.2766,422.0657,422.3409,7229.0
2022-04-28 12:50:00,444.86,446.96,444.0,446.61,2483.0,422.1226,424.1153,421.3066,423.7832,2483.0
2022-04-28 12:55:00,445.85,447.04,445.85,446.11,2343.0,423.062,424.1912,423.062,423.3087,2343.0
2022-04-28 13:00:00,445.35,446.23,445.32,445.32,2338.0,422.5876,423.4226,422.5591,422.5591,2338.0
2022-04-28 13:05:00,445.53,445.96,445.12,445.73,2110.0,422.7584,423.1664,422.3693,422.9482,2110.0
2022-04-28 13:10:00,445.79,447.4,445.79,447.39,4621.0,423.0051,424.5328,423.0051,424.5233,4621.0
2022-04-28 13:15:00,446.93,447.68,446.67,446.68,10737.0,424.0868,424.7985,423.8401,423.8496,10737.0
2022-04-28 13:20:00,447.0,447.18,445.76,446.43,1800.0,424.1532,424.324,422.9766,423.6124,1800.0
2022-04-28 13:25:00,446.65,447.52,446.65,446.99,4830.0,423.8211,424.6467,423.8211,424.1438,4830.0
2022-04-28 13:30:00,447.11,447.25,446.42,446.53,3299.0,424.2576,424.3905,423.6029,423.7073,3299.0
2022-04-28 13:35:00,446.65,447.06,445.63,446.25,2937.0,423.8211,424.2102,422.8533,423.4416,2937.0
2022-04-28 13:40:00,446.6,446.92,445.66,446.63,2000.0,423.7737,424.0773,422.8817,423.8022,2000.0
2022-04-28 13:45:00,446.77,447.56,446.5,447.29,2100.0,423.935,424.6846,423.6788,424.4284,2100.0
2022-04-28 13:50:00,447.02,447.26,446.5,446.51,3685.0,424.1722,424.4,423.6788,423.6883,3685.0
2022-04-28 13:55:00,446.37,447.0,446.06,446.9,3155.0,423.5554,424.1532,423.2613,424.0584,3155.0
2022-04-28 14:00:00,446.96,447.61,446.71,446.71,1949.0,424.1153,424.7321,423.8781,423.8781,1949.0
2022-04-28 14:05:00,446.83,447.87,445.0,446.84,176963.0,423.9919,424.9788,422.2555,424.0014,176963.0
2022-04-28 14:10:00,446.76,446.96,446.34,446.66,3120.0,423.9255,424.1153,423.527,423.8306,3120.0
2022-04-28 14:15:00,446.84,447.08,446.19,446.58,3810.0,424.0014,424.2292,423.3846,423.7547,3810.0
2022-04-28 14:20:00,446.97,447.77,446.78,447.29,3937.0,424.1248,424.8839,423.9445,424.4284,3937.0
2022-04-28 14:25:00,447.22,447.22,446.68,447.08,3720.0,424.362,424.362,423.8496,424.2292,3720.0
2022-04-28 14:30:00,447.6,447.75,447.29,447.56,3150.0,424.7226,424.8649,424.4284,424.6846,3150.0
2022-04-28 14:35:00,447.74,448.35,447.44,447.75,6801.0,424.8554,425.4342,424.5708,424.8649,6801.0
2022-04-28 14:40:00,447.84,448.86,447.84,448.65,3030.0,424.9503,425.9182,424.9503,425.7189,3030.0
2022-04-28 14:45:00,448.92,449.78,448.56,449.63,6007.0,425.9751,426.7912,425.6335,426.6488,6007.0
2022-04-28 14:50:00,449.76,449.76,447.39,447.5,13744.0,426.7722,426.7722,424.5233,424.6277,13744.0
2022-04-28 14:55:00,447.75,448.15,447.39,448.15,1300.0,424.8649,425.2445,424.5233,425.2445,1300.0
2022-04-28 15:00:00,448.53,448.53,448.09,448.28,3301.0,425.605,425.605,425.1875,425.3678,3301.0
2022-04-28 15:05:00,448.29,448.46,448.18,448.46,1100.0,425.3773,425.5386,425.2729,425.5386,1100.0
2022-04-28 15:10:00,448.16,448.33,448.01,448.02,4356.0,425.254,425.4153,425.1116,425.1211,4356.0
2022-04-28 15:15:00,448.34,448.77,448.25,448.29,3720.0,425.4248,425.8328,425.3394,425.3773,3720.0
2022-04-28 15:20:00,448.12,448.12,447.22,447.23,3287.0,425.216,425.216,424.362,424.3715,3287.0
2022-04-28 15:25:00,447.13,447.5,447.05,447.15,4923.0,424.2766,424.6277,424.2007,424.2956,4923.0
2022-04-28 15:30:00,447.35,447.55,446.99,447.0,6524.0,424.4854,424.6751,424.1438,424.1532,6524.0
2022-04-28 15:35:00,446.99,447.43,446.87,447.18,3927.0,424.1438,424.5613,424.0299,424.324,3927.0
2022-04-28 15:40:00,447.33,447.71,446.34,446.58,10993.0,424.4664,424.827,423.527,423.7547,10993.0
2022-04-28 15:45:00,446.44,447.21,446.44,446.67,9961.0,423.6219,424.3525,423.6219,423.8401,9961.0
2022-04-28 15:50:00,446.43,446.5,445.41,445.7,12248.0,423.6124,423.6788,422.6445,422.9197,12248.0
2022-04-28 15:55:00,445.85,445.85,445.04,445.56,51230.0,423.062,423.062,422.2934,422.7868,51230.0
2022-04-29 09:30:00,447.61,448.99,442.94,444.1,8426.0,424.7321,426.0415,420.3008,421.4015,8426.0
2022-04-29 09:35:00,442.98,442.98,440.79,441.74,12385.0,420.3387,420.3387,418.2606,419.1621,12385.0
2022-04-29 09:40:00,442.07,444.61,442.07,442.35,1795.0,419.4752,421.8854,419.4752,419.7409,1795.0
2022-04-29 09:45:00,442.34,443.7,442.04,442.23,6226.0,419.7314,421.0219,419.4468,419.627,6226.0
2022-04-29 09:50:00,441.5,442.08,440.79,442.08,1312.0,418.9344,419.4847,418.2606,419.4847,1312.0
2022-04-29 09:55:00,443.77,443.77,442.14,442.14,1411.0,421.0883,421.0883,419.5416,419.5416,1411.0
2022-04-29 10:00:00,444.04,445.55,444.04,445.11,1815.0,421.3445,422.7774,421.3445,422.3598,1815.0
2022-04-29 10:05:00,445.21,449.34,445.05,446.89,10981.0,422.4547,426.3736,422.3029,424.0489,10981.0
2022-04-29 10:10:00,446.79,447.4,445.5,446.54,3339.0,423.954,424.5328,422.7299,423.7168,3339.0
2022-04-29 10:15:00,445.56,447.45,445.21,445.21,4446.0,422.7868,424.5802,422.4547,422.4547,4446.0
2022-04-29 10:20:00,444.87,445.11,442.77,444.24,4071.0,422.1321,422.3598,420.1394,421.5343,4071.0
2022-04-29 10:25:00,444.33,444.62,443.92,444.31,1594.0,421.6197,421.8949,421.2307,421.6007,1594.0
2022-04-29 10:30:00,443.25,445.17,443.23,445.17,4210.0,420.5949,422.4168,420.5759,422.4168,4210.0
2022-04-29 10:35:00,445.0,445.3,443.96,444.27,5256.0,422.2555,422.5401,421.2686,421.5628,5256.0
2022-04-29 10:40:00,443.95,444.73,443.05,444.73,3941.0,421.2591,421.9993,420.4051,421.9993,3941.0
2022-04-29 10:45:00,443.96,444.38,443.58,443.67,903.0,421.2686,421.6672,420.908,420.9934,903.0
2022-04-29 10:50:00,444.44,444.66,444.17,444.25,1300.0,421.7241,421.9328,421.4679,421.5438,1300.0
2022-04-29 10:55:00,444.53,444.96,443.9,444.35,2830.0,421.8095,422.2175,421.2117,421.6387,2830.0
2022-04-29 11:00:00,444.53,444.55,442.45,442.45,1900.0,421.8095,421.8285,419.8358,419.8358,1900.0
2022-04-29 11:05:00,442.67,444.42,442.65,443.53,16419.0,420.0446,421.7051,420.0256,420.8606,16419.0
2022-04-29 11:10:00,443.83,444.67,443.58,443.86,1900.0,421.1453,421.9423,420.908,421.1737,1900.0
2022-04-29 11:15:00,443.85,444.8,443.85,444.66,3460.0,421.1642,422.0657,421.1642,421.9328,3460.0
2022-04-29 11:20:00,444.31,444.71,443.82,444.23,3804.0,421.6007,421.9803,421.1358,421.5248,3804.0
2022-04-29 11:25:00,444.23,444.82,443.94,444.66,2112.0,421.5248,422.0847,421.2496,421.9328,2112.0
2022-04-29 11:30:00,444.83,444.83,443.97,444.44,3949.0,422.0942,422.0942,421.2781,421.7241,3949.0
2022-04-29 11:35:00,444.54,444.54,443.71,443.72,1709.0,421.819,421.819,421.0314,421.0409,1709.0
2022-04-29 11:40:00,443.75,443.8,443.54,443.54,400.0,421.0694,421.1168,420.8701,420.8701,400.0
2022-04-29 11:45:00,444.06,444.49,443.72,444.01,1801.0,421.3635,421.7715,421.0409,421.3161,1801.0
2022-04-29 11:50:00,444.53,445.03,444.53,445.03,1025.0,421.8095,422.2839,421.8095,422.2839,1025.0
2022-04-29 11:55:00,445.14,445.57,444.84,444.84,1551.0,422.3883,422.7963,422.1036,422.1036,1551.0
2022-04-29 12:00:00,444.63,444.95,444.22,444.54,1851.0,421.9044,422.208,421.5153,421.819,1851.0
2022-04-29 12:05:00,444.25,444.3,442.48,442.85,4870.0,421.5438,421.5912,419.8643,420.2154,4870.0
2022-04-29 12:10:00,442.18,442.54,441.88,441.93,2724.0,419.5796,419.9212,419.2949,419.3424,2724.0
2022-04-29 12:15:00,441.93,441.93,441.43,441.62,3748.0,419.3424,419.3424,418.8679,419.0482,3748.0
2022-04-29 12:20:00,441.62,441.62,441.23,441.6,2366.0,419.0482,419.0482,418.6782,419.0292,2366.0
2022-04-29 12:25:00,441.73,442.11,441.57,441.77,2500.0,419.1526,419.5132,419.0008,419.1906,2500.0
2022-04-29 12:30:00,441.74,442.65,441.73,442.64,1860.0,419.1621,420.0256,419.1526,420.0161,1860.0
2022-04-29 12:35:00,442.74,443.05,442.74,442.82,900.0,420.111,420.4051,420.111,420.1869,900.0
2022-04-29 12:40:00,442.44,442.9,442.22,442.9,1202.0,419.8263,420.2628,419.6176,420.2628,1202.0
2022-04-29 12:45:00,443.05,443.27,442.56,442.73,1651.0,420.4051,420.6139,419.9402,420.1015,1651.0
2022-04-29 12:50:00,442.47,442.68,441.57,441.59,1500.0,419.8548,420.054,419.0008,419.0198,1500.0
2022-04-29 12:55:00,441.54,442.0,441.54,442.0,6496.0,418.9723,419.4088,418.9723,419.4088,6496.0
2022-04-29 13:00:00,441.93,442.22,441.89,442.22,1425.0,419.3424,419.6176,419.3044,419.6176,1425.0
2022-04-29 13:05:00,442.22,442.23,441.37,441.66,2503.0,419.6176,419.627,418.811,419.0862,2503.0
2022-04-29 13:10:00,441.68,442.18,441.68,441.96,1161.0,419.1052,419.5796,419.1052,419.3708,1161.0
2022-04-29 13:15:00,442.0,442.2,441.63,442.03,4711.0,419.4088,419.5986,419.0577,419.4373,4711.0
2022-04-29 13:20:00,442.0,442.31,441.82,442.27,2306.0,419.4088,419.703,419.238,419.665,2306.0
2022-04-29 13:25:00,442.46,443.14,442.46,442.57,2848.0,419.8453,420.4905,419.8453,419.9497,2848.0
2022-04-29 13:30:00,442.67,442.93,442.11,442.59,2804.0,420.0446,420.2913,419.5132,419.9686,2804.0
2022-04-29 13:35:00,442.61,443.83,442.61,443.64,2302.0,419.9876,421.1453,419.9876,420.965,2302.0
2022-04-29 13:40:00,443.4,443.4,442.45,443.08,2957.0,420.7372,420.7372,419.8358,420.4336,2957.0
2022-04-29 13:45:00,443.2,443.43,442.48,443.0,2325.0,420.5475,420.7657,419.8643,420.3577,2325.0
2022-04-29 13:50:00,442.67,442.83,442.13,442.31,2763.0,420.0446,420.1964,419.5322,419.703,2763.0
2022-04-29 13:55:00,442.11,442.19,441.63,441.93,1857.0,419.5132,419.5891,419.0577,419.3424,1857.0
2022-04-29 14:00:00,441.69,441.93,441.17,441.93,1300.0,419.1146,419.3424,418.6212,419.3424,1300.0
2022-04-29 14:05:00,441.82,442.51,441.77,442.51,2600.0,419.238,419.8927,419.1906,419.8927,2600.0
2022-04-29 14:10:00,442.21,442.9,442.15,442.89,3815.0,419.6081,420.2628,419.5511,420.2533,3815.0
2022-04-29 14:15:00,442.96,443.35,442.4,442.42,3606.0,420.3197,420.6898,419.7884,419.8073,3606.0
2022-04-29 14:20:00,442.19,442.38,441.81,442.38,3050.0,419.5891,419.7694,419.2285,419.7694,3050.0
2022-04-29 14:25:00,442.37,442.83,442.25,442.31,3787.0,419.7599,420.1964,419.646,419.703,3787.0
2022-04-29 14:30:00,442.22,442.6,441.86,442.4,2500.0,419.6176,419.9781,419.276,419.7884,2500.0
2022-04-29 14:35:00,442.21,442.72,442.19,442.37,4800.0,419.6081,420.092,419.5891,419.7599,4800.0
2022-04-29 14:40:00,442.36,442.7,442.24,442.56,3448.0,419.7504,420.073,419.6365,419.9402,3448.0
2022-04-29 14:45:00,442.57,442.85,441.87,442.02,2599.0,419.9497,420.2154,419.2854,419.4278,2599.0
2022-04-29 14:50:00,442.01,442.22,441.48,441.49,4007.0,419.4183,419.6176,418.9154,418.9249,4007.0
2022-04-29 14:55:00,441.34,441.99,441.05,441.99,2393.0,418.7825,419.3993,418.5074,419.3993,2393.0
2022-04-29 15:00:00,442.25,442.38,441.38,441.88,1616.0,419.646,419.7694,418.8205,419.2949,1616.0
2022-04-29 15:05:00,441.55,441.58,440.97,440.97,2021.0,418.9818,419.0103,418.4314,418.4314,2021.0
2022-04-29 15:10:00,440.97,441.0,440.12,440.12,2126.0,418.4314,418.4599,417.6249,417.6249,2126.0
2022-04-29 15:15:00,440.39,440.44,439.57,440.44,4659.0,417.8811,417.9285,417.103,417.9285,4659.0
2022-04-29 15:20:00,440.39,440.41,439.95,440.38,4683.0,417.8811,417.9001,417.4636,417.8716,4683.0
2022-04-29 15:25:00,440.16,440.31,439.55,439.55,6076.0,417.6628,417.8052,417.084,417.084,6076.0
2022-04-29 15:30:00,439.55,440.39,439.32,439.56,10270.0,417.084,417.8811,416.8658,417.0935,10270.0
2022-04-29 15:35:00,439.89,440.66,439.68,440.05,10265.0,417.4066,418.1373,417.2074,417.5585,10265.0
2022-04-29 15:40:00,440.03,440.55,439.38,439.54,11056.0,417.5395,418.0329,416.9227,417.0745,11056.0
2022-04-29 15:45:00,439.71,439.71,438.4,438.53,11906.0,417.2358,417.2358,415.9928,416.1162,11906.0
2022-04-29 15:50:00,438.34,438.85,438.03,438.13,21055.0,415.9359,416.4198,415.6417,415.7366,21055.0
2022-04-29 15:55:00,438.14,439.7,438.1,439.34,76431.0,415.7461,417.2264,415.7081,416.8848,76431.0
2022-05-02 09:30:00,437.12,440.1,434.38,439.71,15293.0,414.7782,417.6059,412.1783,417.2358,15293.0
2022-05-02 09:35:00,438.78,440.16,437.76,440.16,5800.0,416.3534,417.6628,415.3855,417.6628,5800.0
2022-05-02 09:40:00,440.23,440.98,438.31,440.12,7105.0,417.7293,418.4409,415.9074,417.6249,7105.0
2022-05-02 09:45:00,440.8,440.81,439.0,440.09,12154.0,418.2701,418.2796,416.5621,417.5964,12154.0
2022-05-02 09:50:00,439.71,440.64,439.09,439.92,4668.0,417.2358,418.1183,416.6475,417.4351,4668.0
2022-05-02 09:55:00,439.9,440.05,438.1,438.5,5320.0,417.4161,417.5585,415.7081,416.0877,5320.0
2022-05-02 10:00:00,439.14,440.73,438.68,440.11,4120.0,416.695,418.2037,416.2585,417.6154,4120.0
2022-05-02 10:05:00,439.89,440.0,439.01,439.02,2552.0,417.4066,417.511,416.5716,416.5811,2552.0
2022-05-02 10:10:00,438.97,441.82,438.65,441.82,11098.0,416.5337,419.238,416.23,419.238,11098.0
2022-05-02 10:15:00,441.39,441.93,439.91,441.93,2213.0,418.83,419.3424,417.4256,419.3424,2213.0
2022-05-02 10:20:00,442.2,443.52,441.73,443.33,2926.0,419.5986,420.8511,419.1526,420.6708,2926.0
2022-05-02 10:25:00,443.41,444.63,443.38,444.63,2400.0,420.7467,421.9044,420.7183,421.9044,2400.0
2022-05-02 10:30:00,444.21,444.21,442.73,442.86,2466.0,421.5058,421.5058,420.1015,420.2248,2466.0
2022-05-02 10:35:00,443.18,443.18,441.87,442.38,2624.0,420.5285,420.5285,419.2854,419.7694,2624.0
2022-05-02 10:40:00,442.38,443.09,441.86,442.35,2859.0,419.7694,420.4431,419.276,419.7409,2859.0
2022-05-02 10:45:00,442.55,443.52,441.78,443.52,3594.0,419.9307,420.8511,419.2,420.8511,3594.0
2022-05-02 10:50:00,443.67,444.35,443.38,443.56,20654.0,420.9934,421.6387,420.7183,420.8891,20654.0
2022-05-02 10:55:00,443.37,443.72,442.31,442.31,9447.0,420.7088,421.0409,419.703,419.703,9447.0
2022-05-02 11:00:00,442.38,442.41,439.92,440.23,3278.0,419.7694,419.7978,417.4351,417.7293,3278.0
2022-05-02 11:05:00,439.84,440.03,439.2,439.56,4549.0,417.3592,417.5395,416.7519,417.0935,4549.0
2022-05-02 11:10:00,439.56,440.11,439.26,439.44,3849.0,417.0935,417.6154,416.8088,416.9796,3849.0
2022-05-02 11:15:00,439.58,440.01,438.9,439.98,2201.0,417.1125,417.5205,416.4672,417.492,2201.0
2022-05-02 11:20:00,439.25,439.62,438.31,438.4,3085.0,416.7994,417.1504,415.9074,415.9928,3085.0
2022-05-02 11:25:00,438.74,438.88,437.91,438.0,3508.0,416.3154,416.4483,415.5278,415.6132,3508.0
2022-05-02 11:30:00,438.12,439.85,437.79,439.85,2700.0,415.7271,417.3687,415.414,417.3687,2700.0
2022-05-02 11:35:00,439.7,441.09,439.7,439.92,1976.0,417.2264,418.5453,417.2264,417.4351,1976.0
2022-05-02 11:40:00,439.51,439.96,439.03,439.82,2900.0,417.0461,417.4731,416.5906,417.3402,2900.0
2022-05-02 11:45:00,439.87,440.98,439.39,440.98,1449.0,417.3877,418.4409,416.9322,418.4409,1449.0
2022-05-02 11:50:00,440.43,440.73,439.77,439.77,2742.0,417.919,418.2037,417.2928,417.2928,2742.0
2022-05-02 11:55:00,439.65,440.25,439.51,439.51,1100.0,417.1789,417.7482,417.0461,417.0461,1100.0
2022-05-02 12:00:00,439.73,439.73,438.05,438.05,2300.0,417.2548,417.2548,415.6607,415.6607,2300.0
2022-05-02 12:05:00,438.55,439.15,437.63,437.63,3760.0,416.1351,416.7045,415.2622,415.2622,3760.0
2022-05-02 12:10:00,437.86,438.16,437.58,438.15,900.0,415.4804,415.7651,415.2147,415.7556,900.0
2022-05-02 12:15:00,438.22,439.32,437.63,439.32,6707.0,415.822,416.8658,415.2622,416.8658,6707.0
2022-05-02 12:20:00,439.33,440.66,438.76,439.11,2386.0,416.8753,418.1373,416.3344,416.6665,2386.0
2022-05-02 12:25:00,438.45,439.19,438.12,439.04,1600.0,416.0402,416.7424,415.7271,416.6001,1600.0
2022-05-02 12:30:00,439.09,439.47,439.08,439.22,800.0,416.6475,417.0081,416.638,416.7709,800.0
2022-05-02 12:35:00,439.65,439.84,438.93,439.52,2045.0,417.1789,417.3592,416.4957,417.0556,2045.0
2022-05-02 12:40:00,439.48,439.49,438.43,438.88,3553.0,417.0176,417.0271,416.0213,416.4483,3553.0
2022-05-02 12:45:00,438.71,439.77,438.71,439.77,5117.0,416.287,417.2928,416.287,417.2928,5117.0
2022-05-02 12:50:00,439.33,440.26,438.87,438.96,6850.0,416.8753,417.7577,416.4388,416.5242,6850.0
2022-05-02 12:55:00,439.2,439.34,438.1,438.1,2062.0,416.7519,416.8848,415.7081,415.7081,2062.0
2022-05-02 13:00:00,438.07,438.74,437.93,438.05,3390.0,415.6797,416.3154,415.5468,415.6607,3390.0
2022-05-02 13:05:00,438.36,438.98,437.93,438.63,3707.0,415.9548,416.5432,415.5468,416.211,3707.0
2022-05-02 13:10:00,438.89,440.36,438.76,440.36,13638.0,416.4578,417.8526,416.3344,417.8526,13638.0
2022-05-02 13:15:00,439.62,440.1,438.85,439.52,7832.0,417.1504,417.6059,416.4198,417.0556,7832.0
2022-05-02 13:20:00,438.76,439.47,438.75,439.25,1380.0,416.3344,417.0081,416.3249,416.7994,1380.0
2022-05-02 13:25:00,439.52,439.72,438.99,439.36,3807.0,417.0556,417.2453,416.5526,416.9037,3807.0
2022-05-02 13:30:00,438.95,439.5,438.07,438.07,4007.0,416.5147,417.0366,415.6797,415.6797,4007.0
2022-05-02 13:35:00,438.0,438.19,437.2,437.51,3459.0,415.6132,415.7935,414.8541,415.1483,3459.0
2022-05-02 13:40:00,437.76,438.11,437.62,438.01,1300.0,415.3855,415.7176,415.2527,415.6227,1300.0
2022-05-02 13:45:00,437.71,437.88,437.15,437.58,5776.0,415.3381,415.4994,414.8067,415.2147,5776.0
2022-05-02 13:50:00,437.7,437.79,437.26,437.35,3357.0,415.3286,415.414,414.9111,414.9965,3357.0
2022-05-02 13:55:00,437.64,438.2,437.27,437.27,3206.0,415.2716,415.803,414.9206,414.9206,3206.0
2022-05-02 14:00:00,437.27,437.29,436.17,437.29,3823.0,414.9206,414.9395,413.8768,414.9395,3823.0
2022-05-02 14:05:00,437.26,437.26,436.33,436.33,3301.0,414.9111,414.9111,414.0286,414.0286,3301.0
2022-05-02 14:10:00,436.03,436.03,435.54,435.69,2985.0,413.7439,413.7439,413.279,413.4213,2985.0
2022-05-02 14:15:00,435.71,435.99,435.44,435.44,2104.0,413.4403,413.706,413.1841,413.1841,2104.0
2022-05-02 14:20:00,435.53,436.53,435.32,436.1,3440.0,413.2695,414.2184,413.0702,413.8104,3440.0
2022-05-02 14:25:00,435.94,436.73,435.61,436.35,3060.0,413.6585,414.4082,413.3454,414.0476,3060.0
2022-05-02 14:30:00,436.15,436.17,435.66,436.0,2615.0,413.8578,413.8768,413.3928,413.7155,2615.0
2022-05-02 14:35:00,435.99,435.99,434.66,434.66,6827.0,413.706,413.706,412.444,412.444,6827.0
2022-05-02 14:40:00,434.84,434.9,433.16,433.27,2879.0,412.6148,412.6717,411.0206,411.125,2879.0
2022-05-02 14:45:00,433.21,433.51,432.01,432.2,11280.0,411.0681,411.3527,409.9294,410.1097,11280.0
2022-05-02 14:50:00,432.25,433.2,431.92,432.97,7205.0,410.1571,411.0586,409.844,410.8403,7205.0
2022-05-02 14:55:00,432.97,433.39,432.34,433.04,3296.0,410.8403,411.2389,410.2425,410.9068,3296.0
2022-05-02 15:00:00,433.11,434.65,432.92,434.65,3181.0,410.9732,412.4345,410.7929,412.4345,3181.0
2022-05-02 15:05:00,435.1,435.92,435.1,435.69,2784.0,412.8615,413.6396,412.8615,413.4213,2784.0
2022-05-02 15:10:00,435.94,437.36,435.55,437.36,2307.0,413.6585,415.006,413.2885,415.006,2307.0
2022-05-02 15:15:00,437.29,437.56,436.41,437.04,3858.0,414.9395,415.1957,414.1045,414.7023,3858.0
2022-05-02 15:20:00,437.25,437.43,436.47,436.85,5180.0,414.9016,415.0724,414.1614,414.522,5180.0
2022-05-02 15:25:00,437.0,437.14,436.59,437.03,6861.0,414.6644,414.7972,414.2753,414.6928,6861.0
2022-05-02 15:30:00,437.14,439.04,437.14,438.96,4414.0,414.7972,416.6001,414.7972,416.5242,4414.0
2022-05-02 15:35:00,439.31,439.68,437.84,437.85,6127.0,416.8563,417.2074,415.4614,415.4709,6127.0
2022-05-02 15:40:00,438.17,438.5,437.05,437.05,7176.0,415.7746,416.0877,414.7118,414.7118,7176.0
2022-05-02 15:45:00,437.14,438.1,436.94,438.02,8419.0,414.7972,415.7081,414.6074,415.6322,8419.0
2022-05-02 15:50:00,438.22,438.33,437.51,437.87,14437.0,415.822,415.9264,415.1483,415.4899,14437.0
2022-05-02 15:55:00,437.48,438.63,437.17,438.61,30092.0,415.1198,416.211,414.8257,416.1921,30092.0
2022-05-03 09:30:00,444.45,447.1,443.64,445.54,19837.0,421.7336,424.2481,420.965,422.7679,19837.0
2022-05-03 09:35:00,446.98,446.98,441.98,442.48,6553.0,424.1343,424.1343,419.3898,419.8643,6553.0
2022-05-03 09:40:00,442.43,444.09,442.42,443.26,3902.0,419.8168,421.392,419.8073,420.6044,3902.0
2022-05-03 09:45:00,443.78,444.95,442.13,443.86,4247.0,421.0978,422.208,419.5322,421.1737,4247.0
2022-05-03 09:50:00,443.86,444.0,442.4,443.32,6613.0,421.1737,421.3066,419.7884,420.6613,6613.0
2022-05-03 09:55:00,444.78,444.78,441.34,441.86,6112.0,422.0467,422.0467,418.7825,419.276,6112.0
2022-05-03 10:00:00,441.16,441.91,439.69,440.93,19192.0,418.6117,419.3234,417.2169,418.3935,19192.0
2022-05-03 10:05:00,441.94,443.48,441.8,443.26,3320.0,419.3519,420.8132,419.219,420.6044,3320.0
2022-05-03 10:10:00,443.44,446.04,442.84,446.04,21727.0,420.7752,423.2423,420.2059,423.2423,21727.0
2022-05-03 10:15:00,445.95,446.75,444.09,445.18,19123.0,423.1569,423.916,421.392,422.4263,19123.0
2022-05-03 10:20:00,445.15,445.73,443.91,445.21,2953.0,422.3978,422.9482,421.2212,422.4547,2953.0
2022-05-03 10:25:00,445.61,446.16,445.43,445.83,1616.0,422.8343,423.3562,422.6635,423.043,1616.0
2022-05-03 10:30:00,445.95,447.02,445.69,445.69,8754.0,423.1569,424.1722,422.9102,422.9102,8754.0
2022-05-03 10:35:00,445.31,446.21,445.21,446.21,1694.0,422.5496,423.4036,422.4547,423.4036,1694.0
2022-05-03 10:40:00,446.21,446.77,445.94,446.58,1772.0,423.4036,423.935,423.1474,423.7547,1772.0
2022-05-03 10:45:00,446.23,446.32,445.16,445.47,4277.0,423.4226,423.508,422.4073,422.7014,4277.0
2022-05-03 10:50:00,445.52,446.69,445.52,446.54,2176.0,422.7489,423.8591,422.7489,423.7168,2176.0
2022-05-03 10:55:00,446.74,447.64,446.73,447.34,2010.0,423.9065,424.7605,423.897,424.4759,2010.0
2022-05-03 11:00:00,447.18,448.85,446.94,448.32,2921.0,424.324,425.9087,424.0963,425.4058,2921.0
2022-05-03 11:05:00,448.31,448.52,447.55,447.87,2282.0,425.3963,425.5956,424.6751,424.9788,2282.0
2022-05-03 11:10:00,447.58,448.37,447.42,448.12,2187.0,424.7036,425.4532,424.5518,425.216,2187.0
2022-05-03 11:15:00,448.06,448.6,447.74,447.74,2163.0,425.1591,425.6715,424.8554,424.8554,2163.0
2022-05-03 11:20:00,448.0,448.66,447.52,448.4,2541.0,425.1021,425.7284,424.6467,425.4817,2541.0
2022-05-03 11:25:00,448.39,449.5,448.38,449.18,3318.0,425.4722,426.5255,425.4627,426.2218,3318.0
2022-05-03 11:30:00,449.28,449.82,449.27,449.57,4385.0,426.3167,426.8291,426.3072,426.5919,4385.0
2022-05-03 11:35:00,449.62,449.97,449.37,449.66,4313.0,426.6393,426.9714,426.4021,426.6773,4313.0
2022-05-03 11:40:00,449.37,450.49,449.37,449.56,6488.0,426.4021,427.4649,426.4021,426.5824,6488.0
2022-05-03 11:45:00,448.96,449.28,448.55,449.28,2610.0,426.0131,426.3167,425.624,426.3167,2610.0
2022-05-03 11:50:00,449.01,449.9,448.86,449.79,3979.0,426.0605,426.905,425.9182,426.8006,3979.0
2022-05-03 11:55:00,450.1,450.21,449.57,450.21,1999.0,427.0948,427.1992,426.5919,427.1992,1999.0
2022-05-03 12:00:00,450.05,451.88,449.82,450.36,7574.0,427.0474,428.7838,426.8291,427.3415,7574.0
2022-05-03 12:05:00,450.5,450.5,449.17,449.18,1343.0,427.4744,427.4744,426.2123,426.2218,1343.0
2022-05-03 12:10:00,449.38,449.97,448.82,449.97,3135.0,426.4116,426.9714,425.8802,426.9714,3135.0
2022-05-03 12:15:00,449.48,449.52,448.8,449.16,1100.0,426.5065,426.5444,425.8612,426.2028,1100.0
2022-05-03 12:20:00,449.58,450.85,449.4,450.51,4889.0,426.6014,427.8065,426.4306,427.4838,4889.0
2022-05-03 12:25:00,450.58,450.59,449.34,449.34,5602.0,427.5503,427.5598,426.3736,426.3736,5602.0
2022-05-03 12:30:00,449.09,449.39,448.83,449.15,1398.0,426.1364,426.4211,425.8897,426.1934,1398.0
2022-05-03 12:35:00,449.23,449.23,448.53,448.74,2002.0,426.2693,426.2693,425.605,425.8043,2002.0
2022-05-03 12:40:00,448.38,449.08,448.38,448.93,800.0,425.4627,426.1269,425.4627,425.9846,800.0
2022-05-03 12:45:00,448.64,449.47,448.57,449.47,3379.0,425.7094,426.497,425.643,426.497,3379.0
2022-05-03 12:50:00,449.41,449.59,449.3,449.3,1700.0,426.4401,426.6109,426.3357,426.3357,1700.0
2022-05-03 12:55:00,449.01,449.57,448.84,449.56,2066.0,426.0605,426.5919,425.8992,426.5824,2066.0
2022-05-03 13:00:00,449.39,450.17,449.39,449.89,4086.0,426.4211,427.1612,426.4211,426.8955,4086.0
2022-05-03 13:05:00,450.04,450.47,449.88,450.18,3082.0,427.0379,427.4459,426.886,427.1707,3082.0
2022-05-03 13:10:00,450.12,451.04,450.0,450.74,5628.0,427.1138,427.9868,426.9999,427.7021,5628.0
2022-05-03 13:15:00,450.55,451.06,450.31,450.39,2437.0,427.5218,428.0057,427.2941,427.37,2437.0
2022-05-03 13:20:00,450.47,450.52,449.45,449.65,9353.0,427.4459,427.4933,426.478,426.6678,9353.0
2022-05-03 13:25:00,449.48,449.49,448.62,449.02,1042.0,426.5065,426.516,425.6904,426.07,1042.0
2022-05-03 13:30:00,449.11,450.44,448.88,450.44,7441.0,426.1554,427.4174,425.9372,427.4174,7441.0
2022-05-03 13:35:00,450.41,450.85,450.23,450.83,4818.0,427.389,427.8065,427.2182,427.7875,4818.0
2022-05-03 13:40:00,450.98,451.11,450.38,450.93,4649.0,427.9298,428.0532,427.3605,427.8824,4649.0
2022-05-03 13:45:00,451.19,451.83,451.11,451.27,4839.0,428.1291,428.7364,428.0532,428.205,4839.0
2022-05-03 13:50:00,451.25,451.25,450.28,450.69,3556.0,428.186,428.186,427.2656,427.6546,3556.0
2022-05-03 13:55:00,450.8,451.05,450.44,450.44,4692.0,427.759,427.9962,427.4174,427.4174,4692.0
2022-05-03 14:00:00,450.44,450.47,449.58,449.6,6973.0,427.4174,427.4459,426.6014,426.6204,6973.0
2022-05-03 14:05:00,449.81,449.81,449.35,449.44,3592.0,426.8196,426.8196,426.3831,426.4685,3592.0
2022-05-03 14:10:00,449.44,449.44,448.41,449.35,13189.0,426.4685,426.4685,425.4912,426.3831,13189.0
2022-05-03 14:15:00,449.46,450.33,449.37,450.13,3942.0,426.4875,427.313,426.4021,427.1233,3942.0
2022-05-03 14:20:00,450.09,450.18,449.95,450.12,1621.0,427.0853,427.1707,426.9525,427.1138,1621.0
2022-05-03 14:25:00,450.23,450.59,449.83,450.59,5020.0,427.2182,427.5598,426.8386,427.5598,5020.0
2022-05-03 14:30:00,450.62,451.39,450.1,450.36,7608.0,427.5882,428.3189,427.0948,427.3415,7608.0
2022-05-03 14:35:00,450.51,450.68,449.66,449.86,13688.0,427.4838,427.6452,426.6773,426.8671,13688.0
2022-05-03 14:40:00,449.86,449.94,449.42,449.83,6073.0,426.8671,426.943,426.4496,426.8386,6073.0
2022-05-03 14:45:00,450.12,451.19,449.56,451.19,5187.0,427.1138,428.1291,426.5824,428.1291,5187.0
2022-05-03 14:50:00,450.89,451.68,450.89,451.68,1900.0,427.8444,428.594,427.8444,428.594,1900.0
2022-05-03 14:55:00,451.68,452.16,451.06,452.16,4032.0,428.594,429.0495,428.0057,429.0495,4032.0
2022-05-03 15:00:00,452.11,452.11,451.31,451.31,4089.0,429.0021,429.0021,428.243,428.243,4089.0
2022-05-03 15:05:00,451.44,452.73,451.44,452.64,3731.0,428.3663,429.5904,428.3663,429.505,3731.0
2022-05-03 15:10:00,452.73,452.73,452.06,452.58,3341.0,429.5904,429.5904,428.9546,429.448,3341.0
2022-05-03 15:15:00,452.32,452.72,452.0,452.0,4883.0,429.2013,429.5809,428.8977,428.8977,4883.0
2022-05-03 15:20:00,452.0,452.48,451.19,451.74,5479.0,428.8977,429.3532,428.1291,428.651,5479.0
2022-05-03 15:25:00,451.96,451.96,450.86,451.1,10123.0,428.8597,428.8597,427.816,428.0437,10123.0
2022-05-03 15:30:00,451.29,452.7,451.29,452.7,10603.0,428.224,429.5619,428.224,429.5619,10603.0
2022-05-03 15:35:00,452.75,453.01,451.27,451.59,8618.0,429.6094,429.8561,428.205,428.5086,8618.0
2022-05-03 15:40:00,451.55,451.58,451.09,451.22,8540.0,428.4707,428.4992,428.0342,428.1576,8540.0
2022-05-03 15:45:00,451.45,453.23,451.08,453.07,20814.0,428.3758,430.0648,428.0247,429.913,20814.0
2022-05-03 15:50:00,453.14,453.17,451.73,452.17,27312.0,429.9794,430.0079,428.6415,429.059,27312.0
2022-05-03 15:55:00,452.16,452.16,450.78,450.93,72075.0,429.0495,429.0495,427.74,427.8824,72075.0
2022-05-04 09:30:00,453.57,454.57,451.3,452.07,11964.0,430.3874,431.3363,428.2335,428.9641,11964.0
2022-05-04 09:35:00,452.84,454.96,452.15,454.96,3745.0,429.6948,431.7064,429.04,431.7064,3745.0
2022-05-04 09:40:00,453.84,453.84,452.27,452.41,6300.0,430.6436,430.6436,429.1539,429.2867,6300.0
2022-05-04 09:45:00,452.74,453.56,452.37,452.49,3876.0,429.5999,430.378,429.2488,429.3626,3876.0
2022-05-04 09:50:00,452.46,453.56,452.15,452.81,3908.0,429.3342,430.378,429.04,429.6663,3908.0
2022-05-04 09:55:00,452.63,454.03,452.6,454.03,4362.0,429.4955,430.8239,429.467,430.8239,4362.0
2022-05-04 10:00:00,453.49,453.7,450.27,450.98,8613.0,430.3115,430.5108,427.2561,427.9298,8613.0
2022-05-04 10:05:00,451.29,452.0,451.17,451.44,3162.0,428.224,428.8977,428.1101,428.3663,3162.0
2022-05-04 10:10:00,451.56,452.14,450.69,452.14,8118.0,428.4802,429.0305,427.6546,429.0305,8118.0
2022-05-04 10:15:00,452.2,453.06,452.19,452.86,1751.0,429.0875,429.9035,429.078,429.7137,1751.0
2022-05-04 10:20:00,452.62,453.75,452.47,453.7,6204.0,429.486,430.5582,429.3437,430.5108,6204.0
2022-05-04 10:25:00,453.47,454.1,453.41,453.89,2725.0,430.2926,430.8904,430.2356,430.6911,2725.0
2022-05-04 10:30:00,453.98,454.3,453.01,453.37,7341.0,430.7765,431.0801,429.8561,430.1977,7341.0
2022-05-04 10:35:00,453.34,453.55,452.8,452.94,3385.0,430.1692,430.3685,429.6568,429.7896,3385.0
2022-05-04 10:40:00,452.85,452.95,452.53,452.86,2426.0,429.7042,429.7991,429.4006,429.7137,2426.0
2022-05-04 10:45:00,452.75,453.37,452.49,453.24,3502.0,429.6094,430.1977,429.3626,430.0743,3502.0
2022-05-04 10:50:00,453.21,453.7,452.98,453.59,2261.0,430.0458,430.5108,429.8276,430.4064,2261.0
2022-05-04 10:55:00,453.36,454.06,453.36,454.06,1412.0,430.1882,430.8524,430.1882,430.8524,1412.0
2022-05-04 11:00:00,454.16,454.16,453.73,453.8,2818.0,430.9473,430.9473,430.5393,430.6057,2818.0
2022-05-04 11:05:00,454.15,455.72,453.83,455.72,3705.0,430.9378,432.4276,430.6342,432.4276,3705.0
2022-05-04 11:10:00,455.47,455.58,454.74,455.13,2650.0,432.1903,432.2947,431.4976,431.8677,2650.0
2022-05-04 11:15:00,455.4,455.49,455.26,455.26,800.0,432.1239,432.2093,431.9911,431.9911,800.0
2022-05-04 11:20:00,455.43,455.71,455.22,455.59,1551.0,432.1524,432.4181,431.9531,432.3042,1551.0
2022-05-04 11:25:00,455.47,455.8,455.37,455.6,2831.0,432.1903,432.5035,432.0954,432.3137,2831.0
2022-05-04 11:30:00,455.69,455.69,455.22,455.22,1241.0,432.3991,432.3991,431.9531,431.9531,1241.0
2022-05-04 11:35:00,455.02,455.99,454.94,455.99,2148.0,431.7633,432.6838,431.6874,432.6838,2148.0
2022-05-04 11:40:00,455.6,455.94,455.39,455.69,1714.0,432.3137,432.6363,432.1144,432.3991,1714.0
2022-05-04 11:45:00,455.99,456.88,455.99,456.88,1813.0,432.6838,433.5283,432.6838,433.5283,1813.0
2022-05-04 11:50:00,457.0,457.3,456.82,456.83,2165.0,433.6421,433.9268,433.4713,433.4808,2165.0
2022-05-04 11:55:00,456.93,456.94,455.93,455.94,600.0,433.5757,433.5852,432.6268,432.6363,600.0
2022-05-04 12:00:00,456.07,456.09,455.59,455.61,1500.0,432.7597,432.7786,432.3042,432.3232,1500.0
2022-05-04 12:05:00,455.15,455.94,455.04,455.94,1435.0,431.8867,432.6363,431.7823,432.6363,1435.0
2022-05-04 12:10:00,456.14,456.78,456.13,456.48,1625.0,432.8261,433.4334,432.8166,433.1487,1625.0
2022-05-04 12:15:00,456.58,457.08,456.45,456.81,1201.0,433.2436,433.718,433.1202,433.4618,1201.0
2022-05-04 12:20:00,457.67,457.99,457.28,457.28,2011.0,434.2779,434.5815,433.9078,433.9078,2011.0
2022-05-04 12:25:00,457.25,457.25,456.15,456.5,3000.0,433.8794,433.8794,432.8356,433.1677,3000.0
2022-05-04 12:30:00,456.56,456.57,456.27,456.27,1400.0,433.2246,433.2341,432.9494,432.9494,1400.0
2022-05-04 12:35:00,456.4,456.56,456.16,456.47,1114.0,433.0728,433.2246,432.8451,433.1392,1114.0
2022-05-04 12:40:00,456.94,456.94,456.81,456.92,500.0,433.5852,433.5852,433.4618,433.5662,500.0
2022-05-04 12:45:00,457.03,457.03,456.68,456.78,1414.0,433.6706,433.6706,433.3385,433.4334,1414.0
2022-05-04 12:50:00,457.06,457.7,456.89,457.16,1329.0,433.6991,434.3064,433.5378,433.794,1329.0
2022-05-04 12:55:00,457.11,457.48,456.86,457.48,2102.0,433.7465,434.0976,433.5093,434.0976,2102.0
2022-05-04 13:00:00,457.27,457.55,456.22,456.22,3246.0,433.8983,434.164,432.902,432.902,3246.0
2022-05-04 13:05:00,456.33,456.59,456.1,456.42,3700.0,433.0064,433.2531,432.7881,433.0918,3700.0
2022-05-04 13:10:00,456.28,456.46,455.83,455.85,3004.0,432.9589,433.1297,432.5319,432.5509,3004.0
2022-05-04 13:15:00,456.08,456.8,456.08,456.8,2503.0,432.7692,433.4524,432.7692,433.4524,2503.0
2022-05-04 13:20:00,456.31,456.63,456.14,456.24,3204.0,432.9874,433.291,432.8261,432.921,3204.0
2022-05-04 13:25:00,456.03,456.42,455.95,456.42,1607.0,432.7217,433.0918,432.6458,433.0918,1607.0
2022-05-04 13:30:00,456.58,456.89,456.57,456.68,530.0,433.2436,433.5378,433.2341,433.3385,530.0
2022-05-04 13:35:00,456.44,456.88,455.66,456.52,4510.0,433.1108,433.5283,432.3706,433.1867,4510.0
2022-05-04 13:40:00,456.31,457.42,456.3,456.89,3286.0,432.9874,434.0407,432.9779,433.5378,3286.0
2022-05-04 13:45:00,457.02,457.47,456.62,456.7,1996.0,433.6611,434.0881,433.2816,433.3575,1996.0
2022-05-04 13:50:00,456.75,456.91,456.31,456.91,2408.0,433.4049,433.5567,432.9874,433.5567,2408.0
2022-05-04 13:55:00,456.92,457.45,456.82,457.09,4331.0,433.5662,434.0691,433.4713,433.7275,4331.0
2022-05-04 14:00:00,456.59,457.5,455.6,455.94,4536.0,433.2531,434.1166,432.3137,432.6363,4536.0
2022-05-04 14:05:00,455.93,456.52,455.54,456.44,3859.0,432.6268,433.1867,432.2568,433.1108,3859.0
2022-05-04 14:10:00,456.64,457.12,456.63,457.12,900.0,433.3005,433.756,433.291,433.756,900.0
2022-05-04 14:15:00,457.23,457.23,456.3,456.31,1743.0,433.8604,433.8604,432.9779,432.9874,1743.0
2022-05-04 14:20:00,455.84,456.28,455.14,455.99,3570.0,432.5414,432.9589,431.8772,432.6838,3570.0
2022-05-04 14:25:00,456.1,457.84,455.97,457.4,2310.0,432.7881,434.4392,432.6648,434.0217,2310.0
2022-05-04 14:30:00,457.65,457.65,454.98,454.98,4300.0,434.2589,434.2589,431.7254,431.7254,4300.0
2022-05-04 14:35:00,455.27,457.67,455.09,457.47,4239.0,432.0006,434.2779,431.8298,434.0881,4239.0
2022-05-04 14:40:00,457.02,459.5,457.01,459.28,4403.0,433.6611,436.0144,433.6516,435.8056,4403.0
2022-05-04 14:45:00,459.48,459.64,458.69,459.0,4389.0,435.9954,436.1472,435.2458,435.5399,4389.0
2022-05-04 14:50:00,458.99,459.68,458.71,459.68,1704.0,435.5304,436.1852,435.2647,436.1852,1704.0
2022-05-04 14:55:00,459.83,460.91,459.72,459.83,11090.0,436.3275,437.3523,436.2231,436.3275,11090.0
2022-05-04 15:00:00,459.79,460.05,459.3,459.58,2711.0,436.2895,436.5362,435.8246,436.0903,2711.0
2022-05-04 15:05:00,459.48,460.08,459.27,459.65,4369.0,435.9954,436.5647,435.7961,436.1567,4369.0
2022-05-04 15:10:00,460.09,460.57,460.08,460.09,2604.0,436.5742,437.0297,436.5647,436.5742,2604.0
2022-05-04 15:15:00,459.91,459.98,458.61,459.14,6222.0,436.4034,436.4698,435.1698,435.6728,6222.0
2022-05-04 15:20:00,459.21,459.6,458.92,459.38,5383.0,435.7392,436.1092,435.464,435.9005,5383.0
2022-05-04 15:25:00,459.31,460.73,459.31,460.67,3504.0,435.8341,437.1815,435.8341,437.1246,3504.0
2022-05-04 15:30:00,460.83,461.51,460.48,461.51,6188.0,437.2764,437.9216,436.9443,437.9216,6188.0
2022-05-04 15:35:00,461.75,462.26,461.4,462.09,7329.0,438.1494,438.6333,437.8172,438.472,7329.0
2022-05-04 15:40:00,462.07,462.07,461.47,461.84,4671.0,438.453,438.453,437.8837,438.2348,4671.0
2022-05-04 15:45:00,462.0,463.25,461.5,463.25,12830.0,438.3866,439.5727,437.9121,439.5727,12830.0
2022-05-04 15:50:00,463.28,464.0,463.12,463.29,22472.0,439.6012,440.2844,439.4493,439.6106,22472.0
2022-05-04 15:55:00,463.3,463.55,462.36,462.84,46011.0,439.6201,439.8574,438.7282,439.1836,46011.0
2022-05-05 09:30:00,463.24,463.95,460.74,462.61,14225.0,439.5632,440.2369,437.191,438.9654,14225.0
2022-05-05 09:35:00,462.89,464.58,462.44,463.16,4927.0,439.2311,440.8347,438.8041,439.4873,4927.0
2022-05-05 09:40:00,463.69,464.19,461.47,464.04,6285.0,439.9902,440.4646,437.8837,440.3223,6285.0
2022-05-05 09:45:00,464.0,464.18,462.59,462.59,3226.0,440.2844,440.4552,438.9464,438.9464,3226.0
2022-05-05 09:50:00,461.11,462.79,461.11,461.72,2971.0,437.5421,439.1362,437.5421,438.1209,2971.0
2022-05-05 09:55:00,461.8,462.52,461.02,461.89,7277.0,438.1968,438.88,437.4567,438.2822,7277.0
2022-05-05 10:00:00,462.25,462.25,460.6,460.6,9258.0,438.6238,438.6238,437.0581,437.0581,9258.0
2022-05-05 10:05:00,461.23,461.23,458.58,458.75,10334.0,437.6559,437.6559,435.1414,435.3027,10334.0
2022-05-05 10:10:00,458.61,458.9,457.14,458.68,4284.0,435.1698,435.445,433.775,435.2363,4284.0
2022-05-05 10:15:00,459.51,460.89,458.86,460.89,3390.0,436.0238,437.3333,435.4071,437.3333,3390.0
2022-05-05 10:20:00,460.16,462.44,460.16,460.65,9555.0,436.6406,438.8041,436.6406,437.1056,9555.0
2022-05-05 10:25:00,460.64,462.75,460.47,462.47,8648.0,437.0961,439.0982,436.9348,438.8326,8648.0
2022-05-05 10:30:00,462.46,463.37,462.4,463.37,32148.0,438.8231,439.6866,438.7661,439.6866,32148.0
2022-05-05 10:35:00,463.03,464.3,462.75,463.53,7129.0,439.3639,440.569,439.0982,439.8384,7129.0
2022-05-05 10:40:00,463.0,463.49,462.73,463.06,23159.0,439.3355,439.8004,439.0793,439.3924,23159.0
2022-05-05 10:45:00,463.05,463.14,461.91,463.14,30882.0,439.3829,439.4683,438.3012,439.4683,30882.0
2022-05-05 10:50:00,462.81,463.43,461.89,463.41,18902.0,439.1552,439.7435,438.2822,439.7245,18902.0
2022-05-05 10:55:00,463.48,463.82,462.78,463.0,11045.0,439.7909,440.1136,439.1267,439.3355,11045.0
2022-05-05 11:00:00,463.0,463.7,462.57,463.05,15825.0,439.3355,439.9997,438.9274,439.3829,15825.0
2022-05-05 11:05:00,462.94,463.12,461.85,462.19,42512.0,439.2785,439.4493,438.2442,438.5669,42512.0
2022-05-05 11:10:00,461.97,463.26,461.64,463.18,31506.0,438.3581,439.5822,438.045,439.5063,31506.0
2022-05-05 11:15:00,463.06,463.53,461.95,463.0,13711.0,439.3924,439.8384,438.3391,439.3355,13711.0
2022-05-05 11:20:00,463.0,463.67,462.63,463.02,11064.0,439.3355,439.9712,438.9844,439.3544,11064.0
2022-05-05 11:25:00,463.27,463.52,462.86,463.36,8528.0,439.5917,439.8289,439.2026,439.6771,8528.0
2022-05-05 11:30:00,463.13,464.03,462.79,463.54,10138.0,439.4588,440.3128,439.1362,439.8479,10138.0
2022-05-05 11:35:00,463.27,464.72,463.21,464.72,5841.0,439.5917,440.9676,439.5347,440.9676,5841.0
2022-05-05 11:40:00,464.2,465.0,463.8,464.75,9194.0,440.4741,441.2332,440.0946,440.996,9194.0
2022-05-05 11:45:00,464.36,464.42,462.01,462.63,5976.0,440.626,440.6829,438.3961,438.9844,5976.0
2022-05-05 11:50:00,462.63,463.62,462.62,462.93,23962.0,438.9844,439.9238,438.9749,439.269,23962.0
2022-05-05 11:55:00,462.96,463.38,461.84,461.84,16802.0,439.2975,439.696,438.2348,438.2348,16802.0
2022-05-05 12:00:00,461.89,463.0,461.57,462.98,33029.0,438.2822,439.3355,437.9786,439.3165,33029.0
2022-05-05 12:05:00,462.98,463.89,462.71,463.46,9366.0,439.3165,440.18,439.0603,439.772,9366.0
2022-05-05 12:10:00,463.22,463.72,462.77,463.72,4404.0,439.5442,440.0187,439.1172,440.0187,4404.0
2022-05-05 12:15:00,463.85,464.46,463.08,463.08,3560.0,440.142,440.7208,439.4114,439.4114,3560.0
2022-05-05 12:20:00,463.1,463.81,462.89,463.06,5295.0,439.4304,440.1041,439.2311,439.3924,5295.0
2022-05-05 12:25:00,463.33,463.92,462.85,463.35,4647.0,439.6486,440.2084,439.1931,439.6676,4647.0
2022-05-05 12:30:00,463.37,463.53,462.8,463.12,3060.0,439.6866,439.8384,439.1457,439.4493,3060.0
2022-05-05 12:35:00,462.8,463.23,462.75,463.06,9006.0,439.1457,439.5537,439.0982,439.3924,9006.0
2022-05-05 12:40:00,463.0,463.53,462.82,463.4,5283.0,439.3355,439.8384,439.1647,439.715,5283.0
2022-05-05 12:45:00,463.28,463.44,462.84,462.97,3252.0,439.6012,439.753,439.1836,439.307,3252.0
2022-05-05 12:50:00,462.96,464.04,462.9,464.04,2922.0,439.2975,440.3223,439.2406,440.3223,2922.0
2022-05-05 12:55:00,464.23,464.57,463.86,464.51,2419.0,440.5026,440.8252,440.1515,440.7683,2419.0
2022-05-05 13:00:00,464.65,465.33,464.12,465.22,2789.0,440.9011,441.5464,440.3982,441.442,2789.0
2022-05-05 13:05:00,465.24,465.63,465.17,465.41,1414.0,441.461,441.831,441.3946,441.6223,1414.0
2022-05-05 13:10:00,465.21,465.82,464.76,464.83,1962.0,441.4325,442.0113,441.0055,441.0719,1962.0
2022-05-05 13:15:00,464.84,465.1,464.32,464.93,2081.0,441.0814,441.3281,440.588,441.1668,2081.0
2022-05-05 13:20:00,464.87,465.83,464.69,465.22,3859.0,441.1099,442.0208,440.9391,441.442,3859.0
2022-05-05 13:25:00,465.05,465.52,464.46,465.52,3955.0,441.2807,441.7267,440.7208,441.7267,3955.0
2022-05-05 13:30:00,465.22,465.66,464.65,465.39,4805.0,441.442,441.8595,440.9011,441.6033,4805.0
2022-05-05 13:35:00,465.47,467.15,465.47,466.93,2872.0,441.6792,443.2734,441.6792,443.0646,2872.0
2022-05-05 13:40:00,466.54,467.34,466.24,466.97,2326.0,442.6945,443.4536,442.4099,443.1026,2326.0
2022-05-05 13:45:00,467.16,467.9,466.73,466.73,5224.0,443.2828,443.985,442.8748,442.8748,5224.0
2022-05-05 13:50:00,466.68,467.39,466.61,466.94,5156.0,442.8274,443.5011,442.761,443.0741,5156.0
2022-05-05 13:55:00,467.09,467.2,466.59,466.97,5894.0,443.2164,443.3208,442.742,443.1026,5894.0
2022-05-05 14:00:00,466.99,467.11,465.66,466.35,10231.0,443.1215,443.2354,441.8595,442.5142,10231.0
2022-05-05 14:05:00,466.32,467.1,465.84,466.84,4271.0,442.4858,443.2259,442.0303,442.9792,4271.0
2022-05-05 14:10:00,466.74,466.81,465.93,466.59,2800.0,442.8843,442.9507,442.1157,442.742,2800.0
2022-05-05 14:15:00,466.76,468.7,466.76,468.4,3853.0,442.9033,444.7441,442.9033,444.4595,3853.0
2022-05-05 14:20:00,468.49,468.83,466.99,467.3,2857.0,444.5449,444.8675,443.1215,443.4157,2857.0
2022-05-05 14:25:00,467.22,467.25,465.77,466.04,3728.0,443.3398,443.3682,441.9639,442.2201,3728.0
2022-05-05 14:30:00,466.0,466.3,465.8,466.1,5967.0,442.1821,442.4668,441.9924,442.277,5967.0
2022-05-05 14:35:00,465.9,467.1,465.8,466.91,11359.0,442.0872,443.2259,441.9924,443.0456,11359.0
2022-05-05 14:40:00,466.89,468.22,466.04,467.53,22341.0,443.0266,444.2887,442.2201,443.6339,22341.0
2022-05-05 14:45:00,467.54,468.9,467.19,468.63,12275.0,443.6434,444.9339,443.3113,444.6777,12275.0
2022-05-05 14:50:00,468.44,470.23,468.37,468.92,13495.0,444.4974,446.1959,444.431,444.9529,13495.0
2022-05-05 14:55:00,468.64,468.94,468.17,468.64,8261.0,444.6872,444.9719,444.2412,444.6872,8261.0
2022-05-05 15:00:00,468.77,468.91,467.65,467.8,10077.0,444.8106,444.9434,443.7478,443.8901,10077.0
2022-05-05 15:05:00,467.87,468.18,467.48,467.73,12015.0,443.9566,444.2507,443.5865,443.8237,12015.0
2022-05-05 15:10:00,467.71,468.51,467.02,467.24,12818.0,443.8047,444.5638,443.15,443.3588,12818.0
2022-05-05 15:15:00,467.23,467.99,467.2,467.74,10152.0,443.3493,444.0704,443.3208,443.8332,10152.0
2022-05-05 15:20:00,467.51,467.92,466.84,467.48,13632.0,443.615,444.004,442.9792,443.5865,13632.0
2022-05-05 15:25:00,467.33,467.98,466.01,466.33,20294.0,443.4442,444.0609,442.1916,442.4953,20294.0
2022-05-05 15:30:00,466.2,466.86,465.45,466.86,18201.0,442.3719,442.9982,441.6602,442.9982,18201.0
2022-05-05 15:35:00,466.82,467.06,465.24,465.95,9740.0,442.9602,443.188,441.461,442.1347,9740.0
2022-05-05 15:40:00,466.57,466.79,465.72,466.07,10320.0,442.723,442.9318,441.9164,442.2486,10320.0
2022-05-05 15:45:00,466.36,466.54,464.82,465.13,19849.0,442.5237,442.6945,441.0624,441.3566,19849.0
2022-05-05 15:50:00,465.65,467.51,465.52,465.97,43377.0,441.85,443.615,441.7267,442.1537,43377.0
2022-05-05 15:55:00,466.08,467.0,465.67,466.97,69053.0,442.258,443.131,441.869,443.1026,69053.0
2022-05-06 09:30:00,464.38,468.0,462.01,466.63,20335.0,440.6449,444.0799,438.3961,442.7799,20335.0
2022-05-06 09:35:00,466.3,467.32,463.56,463.83,8123.0,442.4668,443.4347,439.8668,440.123,8123.0
2022-05-06 09:40:00,464.6,465.22,463.03,465.2,3695.0,440.8537,441.442,439.3639,441.423,3695.0
2022-05-06 09:45:00,464.42,464.77,462.27,463.25,7393.0,440.6829,441.015,438.6428,439.5727,7393.0
2022-05-06 09:50:00,463.05,464.7,462.86,463.71,8354.0,439.3829,440.9486,439.2026,440.0092,8354.0
2022-05-06 09:55:00,463.8,464.33,462.8,463.0,9080.0,440.0946,440.5975,439.1457,439.3355,9080.0
2022-05-06 10:00:00,462.98,464.79,462.54,462.82,10348.0,439.3165,441.034,438.899,439.1647,10348.0
2022-05-06 10:05:00,462.82,464.83,462.58,463.67,11139.0,439.1647,441.0719,438.9369,439.9712,11139.0
2022-05-06 10:10:00,463.12,463.47,459.51,459.79,9047.0,439.4493,439.7814,436.0238,436.2895,9047.0
2022-05-06 10:15:00,459.36,459.7,457.68,459.31,11327.0,435.8815,436.2041,434.2874,435.8341,11327.0
2022-05-06 10:20:00,458.78,459.67,458.43,458.92,7236.0,435.3312,436.1757,434.999,435.464,7236.0
2022-05-06 10:25:00,459.25,462.04,458.51,461.14,8469.0,435.7771,438.4245,435.075,437.5705,8469.0
2022-05-06 10:30:00,461.07,462.09,460.29,461.01,9796.0,437.5041,438.472,436.764,437.4472,9796.0
2022-05-06 10:35:00,460.81,461.64,460.2,460.71,14796.0,437.2574,438.045,436.6786,437.1625,14796.0
2022-05-06 10:40:00,461.18,462.55,460.33,462.01,6462.0,437.6085,438.9085,436.8019,438.3961,6462.0
2022-05-06 10:45:00,462.64,463.63,462.3,462.63,26849.0,438.9939,439.9333,438.6712,438.9844,26849.0
2022-05-06 10:50:00,462.63,462.63,461.4,462.51,3747.0,438.9844,438.9844,437.8172,438.8705,3747.0
2022-05-06 10:55:00,462.52,465.0,462.52,463.99,4649.0,438.88,441.2332,438.88,440.2749,4649.0
2022-05-06 11:00:00,463.98,464.38,463.37,464.36,6637.0,440.2654,440.6449,439.6866,440.626,6637.0
2022-05-06 11:05:00,464.21,464.71,464.12,464.5,1553.0,440.4836,440.9581,440.3982,440.7588,1553.0
2022-05-06 11:10:00,464.16,465.37,463.98,465.08,4952.0,440.4362,441.5843,440.2654,441.3092,4952.0
2022-05-06 11:15:00,465.72,466.81,465.5,466.23,5293.0,441.9164,442.9507,441.7077,442.4004,5293.0
2022-05-06 11:20:00,466.39,466.5,465.4,466.34,4735.0,442.5522,442.6566,441.6128,442.5048,4735.0
2022-05-06 11:25:00,465.63,466.45,465.4,465.98,6150.0,441.831,442.6091,441.6128,442.1632,6150.0
2022-05-06 11:30:00,466.22,466.28,464.86,465.14,5157.0,442.3909,442.4478,441.1004,441.3661,5157.0
2022-05-06 11:35:00,464.85,464.97,463.64,463.64,3976.0,441.0909,441.2048,439.9428,439.9428,3976.0
2022-05-06 11:40:00,463.93,464.79,463.93,464.51,3140.0,440.2179,441.034,440.2179,440.7683,3140.0
2022-05-06 11:45:00,464.72,465.28,464.49,465.02,3964.0,440.9676,441.4989,440.7493,441.2522,3964.0
2022-05-06 11:50:00,465.39,465.48,464.56,464.59,2902.0,441.6033,441.6887,440.8157,440.8442,2902.0
2022-05-06 11:55:00,464.13,464.75,463.69,464.62,3522.0,440.4077,440.996,439.9902,440.8727,3522.0
2022-05-06 12:00:00,464.56,465.88,464.55,465.88,6179.0,440.8157,442.0683,440.8062,442.0683,6179.0
2022-05-06 12:05:00,465.98,467.51,465.97,467.24,2400.0,442.1632,443.615,442.1537,443.3588,2400.0
2022-05-06 12:10:00,467.24,467.24,465.16,465.58,3440.0,443.3588,443.3588,441.3851,441.7836,3440.0
2022-05-06 12:15:00,465.12,465.12,464.35,464.41,3913.0,441.3471,441.3471,440.6165,440.6734,3913.0
2022-05-06 12:20:00,464.51,466.35,464.51,465.93,5172.0,440.7683,442.5142,440.7683,442.1157,5172.0
2022-05-06 12:25:00,466.04,466.75,465.5,465.75,6479.0,442.2201,442.8938,441.7077,441.9449,6479.0
2022-05-06 12:30:00,465.41,465.5,464.71,465.27,2531.0,441.6223,441.7077,440.9581,441.4894,2531.0
2022-05-06 12:35:00,465.61,466.64,465.59,466.64,3583.0,441.8121,442.7894,441.7931,442.7894,3583.0
2022-05-06 12:40:00,466.45,466.75,465.64,465.64,4747.0,442.6091,442.8938,441.8405,441.8405,4747.0
2022-05-06 12:45:00,465.99,467.22,465.98,466.72,2817.0,442.1726,443.3398,442.1632,442.8653,2817.0
2022-05-06 12:50:00,467.28,467.38,466.22,466.81,3861.0,443.3967,443.4916,442.3909,442.9507,3861.0
2022-05-06 12:55:00,466.64,467.61,466.64,467.61,1383.0,442.7894,443.7098,442.7894,443.7098,1383.0
2022-05-06 13:00:00,467.36,468.18,467.36,468.18,7025.0,443.4726,444.2507,443.4726,444.2507,7025.0
2022-05-06 13:05:00,468.2,468.2,467.13,467.66,3308.0,444.2697,444.2697,443.2544,443.7573,3308.0
2022-05-06 13:10:00,467.69,467.69,467.08,467.14,2556.0,443.7858,443.7858,443.2069,443.2639,2556.0
2022-05-06 13:15:00,467.09,467.39,466.45,466.57,7527.0,443.2164,443.5011,442.6091,442.723,7527.0
2022-05-06 13:20:00,466.45,466.82,465.86,466.43,4914.0,442.6091,442.9602,442.0493,442.5902,4914.0
2022-05-06 13:25:00,466.33,466.98,465.94,466.68,1705.0,442.4953,443.112,442.1252,442.8274,1705.0
2022-05-06 13:30:00,466.65,467.52,466.58,466.58,2732.0,442.7989,443.6244,442.7325,442.7325,2732.0
2022-05-06 13:35:00,467.26,467.26,466.37,467.0,5573.0,443.3777,443.3777,442.5332,443.131,5573.0
2022-05-06 13:40:00,466.9,467.66,466.41,467.5,5592.0,443.0361,443.7573,442.5712,443.6055,5592.0
2022-05-06 13:45:00,467.72,467.72,467.04,467.41,3717.0,443.8142,443.8142,443.169,443.5201,3717.0
2022-05-06 13:50:00,467.07,467.07,466.04,466.39,1205.0,443.1974,443.1974,442.2201,442.5522,1205.0
2022-05-06 13:55:00,466.37,466.6,466.07,466.5,3890.0,442.5332,442.7515,442.2486,442.6566,3890.0
2022-05-06 14:00:00,466.2,466.41,465.91,466.14,2500.0,442.3719,442.5712,442.0967,442.315,2500.0
2022-05-06 14:05:00,465.39,465.39,464.81,465.0,2613.0,441.6033,441.6033,441.053,441.2332,2613.0
2022-05-06 14:10:00,465.0,465.86,464.73,465.7,2023.0,441.2332,442.0493,440.977,441.8975,2023.0
2022-05-06 14:15:00,465.87,466.18,465.6,465.6,3520.0,442.0588,442.3529,441.8026,441.8026,3520.0
2022-05-06 14:20:00,465.53,465.6,464.81,465.36,3757.0,441.7362,441.8026,441.053,441.5748,3757.0
2022-05-06 14:25:00,464.98,465.06,463.84,463.84,4234.0,441.2143,441.2902,440.1325,440.1325,4234.0
2022-05-06 14:30:00,464.02,464.14,463.55,463.74,1400.0,440.3033,440.4172,439.8574,440.0376,1400.0
2022-05-06 14:35:00,463.91,464.38,463.15,463.5,2900.0,440.199,440.6449,439.4778,439.8099,2900.0
2022-05-06 14:40:00,463.5,464.22,463.5,463.86,4361.0,439.8099,440.4931,439.8099,440.1515,4361.0
2022-05-06 14:45:00,463.69,464.92,463.36,464.92,4108.0,439.9902,441.1573,439.6771,441.1573,4108.0
2022-05-06 14:50:00,464.98,465.41,464.9,465.28,3112.0,441.2143,441.6223,441.1384,441.4989,3112.0
2022-05-06 14:55:00,465.67,465.91,465.13,465.57,4009.0,441.869,442.0967,441.3566,441.7741,4009.0
2022-05-06 15:00:00,465.08,465.58,464.93,465.33,4254.0,441.3092,441.7836,441.1668,441.5464,4254.0
2022-05-06 15:05:00,465.4,465.47,464.79,465.0,6508.0,441.6128,441.6792,441.034,441.2332,6508.0
2022-05-06 15:10:00,465.28,465.51,464.28,464.28,8339.0,441.4989,441.7172,440.55,440.55,8339.0
2022-05-06 15:15:00,464.08,464.8,463.69,464.8,6590.0,440.3603,441.0435,439.9902,441.0435,6590.0
2022-05-06 15:20:00,464.4,464.4,463.7,463.7,3674.0,440.6639,440.6639,439.9997,439.9997,3674.0
2022-05-06 15:25:00,463.69,464.5,463.55,464.11,5565.0,439.9902,440.7588,439.8574,440.3887,5565.0
2022-05-06 15:30:00,464.09,464.96,463.86,464.84,7549.0,440.3698,441.1953,440.1515,441.0814,7549.0
2022-05-06 15:35:00,464.93,468.36,464.92,468.36,10574.0,441.1668,444.4215,441.1573,444.4215,10574.0
2022-05-06 15:40:00,468.55,468.99,466.97,467.84,15391.0,444.6018,445.0193,443.1026,443.9281,15391.0
2022-05-06 15:45:00,467.37,468.61,466.91,468.04,6161.0,443.4821,444.6587,443.0456,444.1179,6161.0
2022-05-06 15:50:00,468.53,469.17,468.22,468.35,16624.0,444.5828,445.1901,444.2887,444.412,16624.0
2022-05-06 15:55:00,468.56,469.46,468.4,468.6,35551.0,444.6113,445.4653,444.4595,444.6492,35551.0
2022-05-09 09:30:00,465.96,466.92,464.33,466.57,14350.0,442.1442,443.0551,440.5975,442.723,14350.0
2022-05-09 09:35:00,466.67,466.67,461.7,462.64,3293.0,442.8179,442.8179,438.1019,438.9939,3293.0
2022-05-09 09:40:00,462.67,463.19,460.1,461.78,4547.0,439.0223,439.5158,436.5837,438.1778,4547.0
2022-05-09 09:45:00,462.69,463.73,461.99,462.35,4448.0,439.0413,440.0282,438.3771,438.7187,4448.0
2022-05-09 09:50:00,461.97,464.53,461.52,464.03,5111.0,438.3581,440.7873,437.9311,440.3128,5111.0
2022-05-09 09:55:00,463.98,464.97,462.84,463.08,3214.0,440.2654,441.2048,439.1836,439.4114,3214.0
2022-05-09 10:00:00,462.7,463.81,461.67,462.02,3512.0,439.0508,440.1041,438.0734,438.4056,3512.0
2022-05-09 10:05:00,462.44,462.44,460.37,460.37,10318.0,438.8041,438.8041,436.8399,436.8399,10318.0
2022-05-09 10:10:00,461.36,463.33,460.94,462.46,5300.0,437.7793,439.6486,437.3808,438.8231,5300.0
2022-05-09 10:15:00,461.99,463.7,461.99,463.26,5322.0,438.3771,439.9997,438.3771,439.5822,5322.0
2022-05-09 10:20:00,463.58,463.58,461.38,461.4,4877.0,439.8858,439.8858,437.7983,437.8172,4877.0
2022-05-09 10:25:00,461.47,463.14,461.47,462.79,8171.0,437.8837,439.4683,437.8837,439.1362,8171.0
2022-05-09 10:30:00,462.94,463.63,462.04,463.56,5222.0,439.2785,439.9333,438.4245,439.8668,5222.0
2022-05-09 10:35:00,463.25,463.26,462.25,463.14,6798.0,439.5727,439.5822,438.6238,439.4683,6798.0
2022-05-09 10:40:00,463.14,463.96,462.29,463.18,6160.0,439.4683,440.2464,438.6618,439.5063,6160.0
2022-05-09 10:45:00,463.18,463.36,462.44,463.05,3547.0,439.5063,439.6771,438.8041,439.3829,3547.0
2022-05-09 10:50:00,462.52,462.76,460.19,460.45,3665.0,438.88,439.1077,436.6691,436.9158,3665.0
2022-05-09 10:55:00,460.47,461.32,460.29,460.83,5067.0,436.9348,437.7413,436.764,437.2764,5067.0
2022-05-09 11:00:00,461.09,462.09,460.83,461.43,10732.0,437.5231,438.472,437.2764,437.8457,10732.0
2022-05-09 11:05:00,461.62,462.43,461.43,461.75,6939.0,438.026,438.7946,437.8457,438.1494,6939.0
2022-05-09 11:10:00,461.38,462.5,460.6,462.5,7120.0,437.7983,438.861,437.0581,438.861,7120.0
2022-05-09 11:15:00,462.5,462.63,461.44,461.44,4628.0,438.861,438.9844,437.8552,437.8552,4628.0
2022-05-09 11:20:00,461.23,461.79,461.07,461.18,4816.0,437.6559,438.1873,437.5041,437.6085,4816.0
2022-05-09 11:25:00,460.91,461.27,459.75,459.75,4721.0,437.3523,437.6939,436.2516,436.2516,4721.0
2022-05-09 11:30:00,460.03,461.28,459.74,460.66,7696.0,436.5173,437.7034,436.2421,437.1151,7696.0
2022-05-09 11:35:00,460.72,461.71,460.32,461.49,10161.0,437.172,438.1114,436.7924,437.9026,10161.0
2022-05-09 11:40:00,461.51,461.58,460.8,461.17,3121.0,437.9216,437.988,437.2479,437.599,3121.0
2022-05-09 11:45:00,461.03,461.38,460.64,461.19,3102.0,437.4662,437.7983,437.0961,437.618,3102.0
2022-05-09 11:50:00,461.3,462.23,461.06,462.06,3919.0,437.7224,438.6048,437.4946,438.4435,3919.0
2022-05-09 11:55:00,461.87,462.86,461.87,462.56,5701.0,438.2632,439.2026,438.2632,438.918,5701.0
2022-05-09 12:00:00,462.61,463.22,461.96,462.0,6623.0,438.9654,439.5442,438.3486,438.3866,6623.0
2022-05-09 12:05:00,462.03,462.13,461.17,461.44,4384.0,438.415,438.5099,437.599,437.8552,4384.0
2022-05-09 12:10:00,461.91,463.3,461.54,462.6,5675.0,438.3012,439.6201,437.9501,438.9559,5675.0
2022-05-09 12:15:00,462.55,463.29,461.84,461.84,3221.0,438.9085,439.6106,438.2348,438.2348,3221.0
2022-05-09 12:20:00,461.37,462.21,461.01,461.62,4453.0,437.7888,438.5858,437.4472,438.026,4453.0
2022-05-09 12:25:00,461.76,462.43,461.18,462.0,5193.0,438.1588,438.7946,437.6085,438.3866,5193.0
2022-05-09 12:30:00,461.89,461.89,461.12,461.13,2157.0,438.2822,438.2822,437.5516,437.561,2157.0
2022-05-09 12:35:00,461.35,461.66,460.8,461.25,5504.0,437.7698,438.064,437.2479,437.6749,5504.0
2022-05-09 12:40:00,460.9,461.17,460.64,460.64,2762.0,437.3428,437.599,437.0961,437.0961,2762.0
2022-05-09 12:45:00,460.09,460.19,459.51,459.52,1400.0,436.5742,436.6691,436.0238,436.0333,1400.0
2022-05-09 12:50:00,459.17,459.67,458.88,459.03,3522.0,435.7012,436.1757,435.426,435.5684,3522.0
2022-05-09 12:55:00,458.94,459.33,458.35,458.78,5632.0,435.483,435.853,434.9231,435.3312,5632.0
2022-05-09 13:00:00,459.2,459.2,458.54,458.69,2803.0,435.7297,435.7297,435.1034,435.2458,2803.0
2022-05-09 13:05:00,458.47,458.92,458.27,458.92,5602.0,435.037,435.464,434.8472,435.464,5602.0
2022-05-09 13:10:00,458.73,459.06,458.72,458.87,2763.0,435.2837,435.5968,435.2742,435.4166,2763.0
2022-05-09 13:15:00,459.04,459.99,459.04,459.99,2317.0,435.5779,436.4793,435.5779,436.4793,2317.0
2022-05-09 13:20:00,459.85,459.85,459.2,459.21,1200.0,436.3465,436.3465,435.7297,435.7392,1200.0
2022-05-09 13:25:00,459.52,459.77,458.56,459.77,12923.0,436.0333,436.2706,435.1224,436.2706,12923.0
2022-05-09 13:30:00,459.4,459.53,458.39,458.88,3830.0,435.9195,436.0428,434.9611,435.426,3830.0
2022-05-09 13:35:00,458.39,458.41,456.76,457.2,6088.0,434.9611,434.9801,433.4144,433.8319,6088.0
2022-05-09 13:40:00,457.33,458.85,457.33,458.43,5984.0,433.9553,435.3976,433.9553,434.999,5984.0
2022-05-09 13:45:00,458.58,459.8,458.43,458.59,1600.0,435.1414,436.299,434.999,435.1509,1600.0
2022-05-09 13:50:00,458.51,458.51,457.02,458.16,4369.0,435.075,435.075,433.6611,434.7428,4369.0
2022-05-09 13:55:00,457.63,458.19,457.16,457.73,3870.0,434.2399,434.7713,433.794,434.3348,3870.0
2022-05-09 14:00:00,457.88,458.72,457.88,458.07,3831.0,434.4772,435.2742,434.4772,434.6574,3831.0
2022-05-09 14:05:00,458.28,458.28,457.06,457.77,5669.0,434.8567,434.8567,433.6991,434.3728,5669.0
2022-05-09 14:10:00,457.36,458.4,456.98,457.34,4019.0,433.9837,434.9706,433.6232,433.9648,4019.0
2022-05-09 14:15:00,457.28,457.28,456.41,456.73,4288.0,433.9078,433.9078,433.0823,433.3859,4288.0
2022-05-09 14:20:00,456.5,456.74,455.68,456.2,3361.0,433.1677,433.3954,432.3896,432.883,3361.0
2022-05-09 14:25:00,455.89,455.9,454.56,455.52,8543.0,432.5889,432.5984,431.3268,432.2378,8543.0
2022-05-09 14:30:00,455.31,456.24,454.0,456.24,4259.0,432.0385,432.921,430.7955,432.921,4259.0
2022-05-09 14:35:00,455.77,456.7,455.62,455.66,4064.0,432.475,433.3575,432.3327,432.3706,4064.0
2022-05-09 14:40:00,455.83,456.38,455.79,456.0,6035.0,432.5319,433.0538,432.494,432.6932,6035.0
2022-05-09 14:45:00,456.1,457.02,455.76,455.85,4311.0,432.7881,433.6611,432.4655,432.5509,4311.0
2022-05-09 14:50:00,455.65,456.1,455.12,456.1,4029.0,432.3611,432.7881,431.8582,432.7881,4029.0
2022-05-09 14:55:00,456.12,457.12,456.12,456.39,3696.0,432.8071,433.756,432.8071,433.0633,3696.0
2022-05-09 15:00:00,456.73,457.35,456.2,456.65,3508.0,433.3859,433.9742,432.883,433.31,3508.0
2022-05-09 15:05:00,456.18,456.91,455.75,455.97,4448.0,432.864,433.5567,432.456,432.6648,4448.0
2022-05-09 15:10:00,455.94,457.75,455.93,457.75,3782.0,432.6363,434.3538,432.6268,434.3538,3782.0
2022-05-09 15:15:00,457.82,457.82,456.42,456.92,4360.0,434.4202,434.4202,433.0918,433.5662,4360.0
2022-05-09 15:20:00,456.57,456.79,456.0,456.12,4741.0,433.2341,433.4429,432.6932,432.8071,4741.0
2022-05-09 15:25:00,456.11,456.6,455.8,455.82,5682.0,432.7976,433.2626,432.5035,432.5224,5682.0
2022-05-09 15:30:00,455.9,456.21,455.14,455.24,7203.0,432.5984,432.8925,431.8772,431.9721,7203.0
2022-05-09 15:35:00,455.43,455.97,454.78,455.8,7582.0,432.1524,432.6648,431.5356,432.5035,7582.0
2022-05-09 15:40:00,455.61,455.7,454.5,454.5,9216.0,432.3232,432.4086,431.2699,431.2699,9216.0
2022-05-09 15:45:00,454.7,455.02,453.61,453.88,10974.0,431.4597,431.7633,430.4254,430.6816,10974.0
2022-05-09 15:50:00,453.88,454.25,452.35,453.36,18112.0,430.6816,431.0327,429.2298,430.1882,18112.0
2022-05-09 15:55:00,453.52,454.91,453.39,454.09,36801.0,430.34,431.659,430.2166,430.8809,36801.0
2022-05-10 09:30:00,452.45,454.66,452.45,453.2,17683.0,429.3247,431.4217,429.3247,430.0364,17683.0
2022-05-10 09:35:00,453.15,455.43,452.38,453.9,15928.0,429.9889,432.1524,429.2583,430.7006,15928.0
2022-05-10 09:40:00,454.11,455.61,452.83,455.61,2790.0,430.8998,432.3232,429.6853,432.3232,2790.0
2022-05-10 09:45:00,455.39,456.0,454.11,455.5,5967.0,432.1144,432.6932,430.8998,432.2188,5967.0
2022-05-10 09:50:00,455.49,456.35,454.23,454.47,5941.0,432.2093,433.0254,431.0137,431.2414,5941.0
2022-05-10 09:55:00,454.25,455.9,454.07,454.34,6654.0,431.0327,432.5984,430.8619,431.1181,6654.0
2022-05-10 10:00:00,454.54,455.41,454.04,454.04,4967.0,431.3079,432.1334,430.8334,430.8334,4967.0
2022-05-10 10:05:00,454.04,455.6,453.88,454.91,4989.0,430.8334,432.3137,430.6816,431.659,4989.0
2022-05-10 10:10:00,455.0,455.07,453.08,453.46,3505.0,431.7444,431.8108,429.9225,430.2831,3505.0
2022-05-10 10:15:00,453.82,454.93,453.65,453.71,4365.0,430.6247,431.6779,430.4634,430.5203,4365.0
2022-05-10 10:20:00,453.65,453.73,452.13,452.98,3395.0,430.4634,430.5393,429.021,429.8276,3395.0
2022-05-10 10:25:00,452.5,455.5,451.84,455.5,5959.0,429.3721,432.2188,428.7459,432.2188,5959.0
2022-05-10 10:30:00,455.0,455.0,452.21,452.97,4807.0,431.7444,431.7444,429.097,429.8181,4807.0
2022-05-10 10:35:00,453.21,453.21,452.18,453.03,1400.0,430.0458,430.0458,429.0685,429.875,1400.0
2022-05-10 10:40:00,452.9,452.9,451.0,451.37,8406.0,429.7517,429.7517,427.9488,428.2999,8406.0
2022-05-10 10:45:00,451.43,452.18,451.3,451.58,3642.0,428.3568,429.0685,428.2335,428.4992,3642.0
2022-05-10 10:50:00,451.26,452.16,451.0,451.46,3445.0,428.1955,429.0495,427.9488,428.3853,3445.0
2022-05-10 10:55:00,451.95,452.93,450.99,452.37,3775.0,428.8502,429.7802,427.9393,429.2488,3775.0
2022-05-10 11:00:00,452.65,452.83,451.9,451.98,3518.0,429.5145,429.6853,428.8028,428.8787,3518.0
2022-05-10 11:05:00,451.61,451.61,450.57,451.02,3951.0,428.5276,428.5276,427.5408,427.9678,3951.0
2022-05-10 11:10:00,450.76,451.17,448.3,448.58,17310.0,427.7211,428.1101,425.3868,425.6525,17310.0
2022-05-10 11:15:00,448.29,450.31,447.65,450.31,15386.0,425.3773,427.2941,424.77,427.2941,15386.0
2022-05-10 11:20:00,449.93,451.12,449.85,450.68,2827.0,426.9335,428.0627,426.8576,427.6452,2827.0
2022-05-10 11:25:00,450.59,451.0,449.49,450.31,3492.0,427.5598,427.9488,426.516,427.2941,3492.0
2022-05-10 11:30:00,450.25,451.41,449.98,450.44,4731.0,427.2371,428.3378,426.9809,427.4174,4731.0
2022-05-10 11:35:00,450.48,451.89,450.47,451.89,2643.0,427.4554,428.7933,427.4459,428.7933,2643.0
2022-05-10 11:40:00,452.65,452.65,450.58,451.14,4309.0,429.5145,429.5145,427.5503,428.0816,4309.0
2022-05-10 11:45:00,450.39,451.0,449.85,449.86,4468.0,427.37,427.9488,426.8576,426.8671,4468.0
2022-05-10 11:50:00,449.79,450.52,449.51,450.24,4460.0,426.8006,427.4933,426.535,427.2276,4460.0
2022-05-10 11:55:00,449.91,450.62,449.23,450.54,3299.0,426.9145,427.5882,426.2693,427.5123,3299.0
2022-05-10 12:00:00,450.46,450.97,449.72,450.58,2244.0,427.4364,427.9203,426.7342,427.5503,2244.0
2022-05-10 12:05:00,450.67,451.08,448.34,448.34,2415.0,427.6357,428.0247,425.4248,425.4248,2415.0
2022-05-10 12:10:00,448.94,449.43,448.35,448.92,5105.0,425.9941,426.459,425.4342,425.9751,5105.0
2022-05-10 12:15:00,448.99,449.77,448.2,448.76,4470.0,426.0415,426.7817,425.2919,425.8233,4470.0
2022-05-10 12:20:00,448.54,448.62,447.9,448.15,1700.0,425.6145,425.6904,425.0072,425.2445,1700.0
2022-05-10 12:25:00,447.8,448.74,447.8,448.44,4700.0,424.9124,425.8043,424.9124,425.5196,4700.0
2022-05-10 12:30:00,448.73,448.73,447.13,447.83,6507.0,425.7948,425.7948,424.2766,424.9408,6507.0
2022-05-10 12:35:00,448.13,448.5,447.66,448.09,3609.0,425.2255,425.5766,424.7795,425.1875,3609.0
2022-05-10 12:40:00,448.1,449.0,447.93,448.84,3285.0,425.197,426.051,425.0357,425.8992,3285.0
2022-05-10 12:45:00,448.93,449.74,448.57,449.37,4518.0,425.9846,426.7532,425.643,426.4021,4518.0
2022-05-10 12:50:00,449.0,449.08,448.17,448.61,4781.0,426.051,426.1269,425.2634,425.681,4781.0
2022-05-10 12:55:00,448.52,449.49,448.52,449.4,2394.0,425.5956,426.516,425.5956,426.4306,2394.0
2022-05-10 13:00:00,449.38,450.59,449.38,449.9,2300.0,426.4116,427.5598,426.4116,426.905,2300.0
2022-05-10 13:05:00,449.91,450.73,449.84,450.67,3977.0,426.9145,427.6926,426.8481,427.6357,3977.0
2022-05-10 13:10:00,450.58,450.73,450.09,450.67,5238.0,427.5503,427.6926,427.0853,427.6357,5238.0
2022-05-10 13:15:00,450.54,450.84,450.16,450.52,6494.0,427.5123,427.797,427.1517,427.4933,6494.0
2022-05-10 13:20:00,450.3,450.81,450.04,450.77,6409.0,427.2846,427.7685,427.0379,427.7306,6409.0
2022-05-10 13:25:00,451.0,451.57,450.56,450.96,7573.0,427.9488,428.4897,427.5313,427.9108,7573.0
2022-05-10 13:30:00,451.39,451.9,451.0,451.73,1222.0,428.3189,428.8028,427.9488,428.6415,1222.0
2022-05-10 13:35:00,452.16,453.28,452.06,453.23,2855.0,429.0495,430.1123,428.9546,430.0648,2855.0
2022-05-10 13:40:00,453.22,453.51,452.65,453.37,3758.0,430.0553,430.3305,429.5145,430.1977,3758.0
2022-05-10 13:45:00,453.67,454.09,453.27,453.8,5706.0,430.4823,430.8809,430.1028,430.6057,5706.0
2022-05-10 13:50:00,453.9,454.52,453.9,454.34,1422.0,430.7006,431.2889,430.7006,431.1181,1422.0
2022-05-10 13:55:00,454.37,455.45,454.36,455.42,5617.0,431.1466,432.1714,431.1371,432.1429,5617.0
2022-05-10 14:00:00,455.03,455.1,454.21,454.81,3184.0,431.7728,431.8392,430.9947,431.5641,3184.0
2022-05-10 14:05:00,454.72,454.98,454.18,454.18,5614.0,431.4787,431.7254,430.9663,430.9663,5614.0
2022-05-10 14:10:00,453.84,454.21,453.55,454.21,2809.0,430.6436,430.9947,430.3685,430.9947,2809.0
2022-05-10 14:15:00,454.52,454.52,452.76,454.09,3725.0,431.2889,431.2889,429.6188,430.8809,3725.0
2022-05-10 14:20:00,453.81,454.13,453.38,453.84,2916.0,430.6152,430.9188,430.2072,430.6436,2916.0
2022-05-10 14:25:00,453.44,453.45,451.4,451.93,4701.0,430.2641,430.2736,428.3284,428.8313,4701.0
2022-05-10 14:30:00,452.15,453.0,451.89,452.33,6919.0,429.04,429.8466,428.7933,429.2108,6919.0
2022-05-10 14:35:00,452.57,452.72,451.56,451.76,7323.0,429.4386,429.5809,428.4802,428.67,7323.0
2022-05-10 14:40:00,451.43,453.3,451.18,453.03,2605.0,428.3568,430.1312,428.1196,429.875,2605.0
2022-05-10 14:45:00,452.97,453.12,451.28,451.7,7400.0,429.8181,429.9604,428.2145,428.613,7400.0
2022-05-10 14:50:00,451.69,452.39,450.68,450.68,4193.0,428.6035,429.2678,427.6452,427.6452,4193.0
2022-05-10 14:55:00,450.91,451.31,450.09,450.96,3684.0,427.8634,428.243,427.0853,427.9108,3684.0
2022-05-10 15:00:00,451.09,451.72,450.93,451.43,3636.0,428.0342,428.632,427.8824,428.3568,3636.0
2022-05-10 15:05:00,451.66,452.51,451.66,451.73,3578.0,428.5751,429.3816,428.5751,428.6415,3578.0
2022-05-10 15:10:00,451.52,452.39,451.27,451.47,5507.0,428.4422,429.2678,428.205,428.3948,5507.0
2022-05-10 15:15:00,451.73,452.24,451.36,451.94,2569.0,428.6415,429.1254,428.2904,428.8408,2569.0
2022-05-10 15:20:00,451.85,451.85,450.03,450.03,4397.0,428.7554,428.7554,427.0284,427.0284,4397.0
2022-05-10 15:25:00,450.2,450.23,449.36,449.69,4836.0,427.1897,427.2182,426.3926,426.7058,4836.0
2022-05-10 15:30:00,449.65,449.65,448.84,449.33,8250.0,426.6678,426.6678,425.8992,426.3642,8250.0
2022-05-10 15:35:00,449.44,449.7,448.79,448.92,4491.0,426.4685,426.7152,425.8518,425.9751,4491.0
2022-05-10 15:40:00,448.95,449.78,448.89,449.16,7258.0,426.0036,426.7912,425.9466,426.2028,7258.0
2022-05-10 15:45:00,449.07,449.9,448.99,449.27,10564.0,426.1174,426.905,426.0415,426.3072,10564.0
2022-05-10 15:50:00,449.11,450.49,448.71,450.16,16009.0,426.1554,427.4649,425.7758,427.1517,16009.0
2022-05-10 15:55:00,449.97,450.87,449.25,449.72,52386.0,426.9714,427.8254,426.2882,426.7342,52386.0
2022-05-11 09:30:00,449.68,450.8,449.54,450.23,7461.0,426.6963,427.759,426.5634,427.2182,7461.0
2022-05-11 09:35:00,451.97,453.61,451.36,452.15,4372.0,428.8692,430.4254,428.2904,429.04,4372.0
2022-05-11 09:40:00,451.19,454.23,451.17,453.92,3534.0,428.1291,431.0137,428.1101,430.7196,3534.0
2022-05-11 09:45:00,452.92,455.78,452.37,454.59,2896.0,429.7707,432.4845,429.2488,431.3553,2896.0
2022-05-11 09:50:00,454.5,455.56,453.53,455.56,1536.0,431.2699,432.2757,430.3495,432.2757,1536.0
2022-05-11 09:55:00,456.0,456.21,453.86,454.31,2108.0,432.6932,432.8925,430.6626,431.0896,2108.0
2022-05-11 10:00:00,454.45,456.38,454.45,455.16,3341.0,431.2225,433.0538,431.2225,431.8962,3341.0
2022-05-11 10:05:00,455.24,455.84,454.26,455.06,8353.0,431.9721,432.5414,431.0422,431.8013,8353.0
2022-05-11 10:10:00,455.12,456.23,455.02,456.17,4718.0,431.8582,432.9115,431.7633,432.8546,4718.0
2022-05-11 10:15:00,456.14,456.95,455.84,455.88,2765.0,432.8261,433.5947,432.5414,432.5794,2765.0
2022-05-11 10:20:00,455.82,456.07,455.32,455.93,3010.0,432.5224,432.7597,432.048,432.6268,3010.0
2022-05-11 10:25:00,455.89,456.49,454.83,455.6,3335.0,432.5889,433.1582,431.583,432.3137,3335.0
2022-05-11 10:30:00,455.23,455.66,454.93,455.5,2920.0,431.9626,432.3706,431.6779,432.2188,2920.0
2022-05-11 10:35:00,455.78,456.2,455.58,456.2,1380.0,432.4845,432.883,432.2947,432.883,1380.0
2022-05-11 10:40:00,457.15,457.99,457.15,457.86,5026.0,433.7845,434.5815,433.7845,434.4582,5026.0
2022-05-11 10:45:00,457.42,457.7,457.21,457.39,1000.0,434.0407,434.3064,433.8414,434.0122,1000.0
2022-05-11 10:50:00,457.44,457.44,455.82,456.25,2751.0,434.0596,434.0596,432.5224,432.9305,2751.0
2022-05-11 10:55:00,456.32,456.33,455.33,455.52,2209.0,432.9969,433.0064,432.0575,432.2378,2209.0
2022-05-11 11:00:00,455.42,456.9,455.39,456.54,6056.0,432.1429,433.5472,432.1144,433.2056,6056.0
2022-05-11 11:05:00,456.54,456.8,455.73,456.05,2688.0,433.2056,433.4524,432.437,432.7407,2688.0
2022-05-11 11:10:00,456.63,457.06,456.34,456.77,1690.0,433.291,433.6991,433.0159,433.4239,1690.0
2022-05-11 11:15:00,457.18,457.18,455.33,455.91,2511.0,433.8129,433.8129,432.0575,432.6078,2511.0
2022-05-11 11:20:00,456.12,457.46,456.12,457.45,1911.0,432.8071,434.0786,432.8071,434.0691,1911.0
2022-05-11 11:25:00,457.0,457.42,456.98,457.37,2477.0,433.6421,434.0407,433.6232,433.9932,2477.0
2022-05-11 11:30:00,457.52,458.21,457.52,458.2,1300.0,434.1356,434.7903,434.1356,434.7808,1300.0
2022-05-11 11:35:00,458.12,458.37,457.4,457.58,2280.0,434.7049,434.9421,434.0217,434.1925,2280.0
2022-05-11 11:40:00,457.78,457.94,457.39,457.65,814.0,434.3823,434.5341,434.0122,434.2589,814.0
2022-05-11 11:45:00,457.9,457.91,456.93,457.63,1463.0,434.4961,434.5056,433.5757,434.2399,1463.0
2022-05-11 11:50:00,457.54,457.79,457.08,457.4,1200.0,434.1545,434.3918,433.718,434.0217,1200.0
2022-05-11 11:55:00,457.61,457.61,457.19,457.45,2900.0,434.221,434.221,433.8224,434.0691,2900.0
2022-05-11 12:00:00,457.3,457.48,456.67,457.47,2915.0,433.9268,434.0976,433.329,434.0881,2915.0
2022-05-11 12:05:00,457.95,458.08,456.13,456.15,4569.0,434.5436,434.6669,432.8166,432.8356,4569.0
2022-05-11 12:10:00,455.9,456.02,455.29,455.39,2502.0,432.5984,432.7122,432.0195,432.1144,2502.0
2022-05-11 12:15:00,455.65,455.65,454.14,454.15,5645.0,432.3611,432.3611,430.9283,430.9378,5645.0
2022-05-11 12:20:00,453.81,454.49,453.25,453.37,12062.0,430.6152,431.2604,430.0838,430.1977,12062.0
2022-05-11 12:25:00,453.73,453.85,450.98,450.99,4835.0,430.5393,430.6531,427.9298,427.9393,4835.0
2022-05-11 12:30:00,451.31,451.31,450.42,450.95,6616.0,428.243,428.243,427.3984,427.9014,6616.0
2022-05-11 12:35:00,450.81,452.15,450.47,451.58,17277.0,427.7685,429.04,427.4459,428.4992,17277.0
2022-05-11 12:40:00,451.81,452.29,451.35,451.84,3627.0,428.7174,429.1729,428.2809,428.7459,3627.0
2022-05-11 12:45:00,451.34,451.53,450.86,451.53,4369.0,428.2714,428.4517,427.816,428.4517,4369.0
2022-05-11 12:50:00,451.73,451.73,450.8,450.9,1774.0,428.6415,428.6415,427.759,427.8539,1774.0
2022-05-11 12:55:00,450.8,451.32,450.46,450.84,5248.0,427.759,428.2524,427.4364,427.797,5248.0
2022-05-11 13:00:00,450.88,451.02,450.25,450.26,2800.0,427.8349,427.9678,427.2371,427.2466,2800.0
2022-05-11 13:05:00,450.29,450.29,448.19,448.34,2396.0,427.2751,427.2751,425.2824,425.4248,2396.0
2022-05-11 13:10:00,448.5,448.6,447.09,447.51,5193.0,425.5766,425.6715,424.2386,424.6372,5193.0
2022-05-11 13:15:00,447.63,448.1,447.39,448.08,2901.0,424.751,425.197,424.5233,425.178,2901.0
2022-05-11 13:20:00,447.81,448.91,447.81,448.59,3047.0,424.9218,425.9656,424.9218,425.662,3047.0
2022-05-11 13:25:00,448.63,448.77,447.6,447.61,3418.0,425.6999,425.8328,424.7226,424.7321,3418.0
2022-05-11 13:30:00,447.51,448.01,446.89,447.04,3083.0,424.6372,425.1116,424.0489,424.1912,3083.0
2022-05-11 13:35:00,447.45,447.73,447.2,447.2,3313.0,424.5802,424.8459,424.343,424.343,3313.0
2022-05-11 13:40:00,447.05,448.05,446.58,446.86,6322.0,424.2007,425.1496,423.7547,424.0204,6322.0
2022-05-11 13:45:00,446.46,446.75,445.87,446.08,3462.0,423.6408,423.916,423.081,423.2803,3462.0
2022-05-11 13:50:00,446.24,447.15,446.24,446.74,2754.0,423.4321,424.2956,423.4321,423.9065,2754.0
2022-05-11 13:55:00,446.85,447.38,446.44,446.51,4614.0,424.0109,424.5138,423.6219,423.6883,4614.0
2022-05-11 14:00:00,446.65,447.93,446.65,447.86,2812.0,423.8211,425.0357,423.8211,424.9693,2812.0
2022-05-11 14:05:00,447.84,447.84,447.04,447.22,2695.0,424.9503,424.9503,424.1912,424.362,2695.0
2022-05-11 14:10:00,446.96,447.95,446.74,447.73,1995.0,424.1153,425.0547,423.9065,424.8459,1995.0
2022-05-11 14:15:00,447.71,448.37,447.39,448.37,2061.0,424.827,425.4532,424.5233,425.4532,2061.0
2022-05-11 14:20:00,448.14,448.67,447.39,448.3,5679.0,425.235,425.7379,424.5233,425.3868,5679.0
2022-05-11 14:25:00,448.57,449.36,448.19,448.27,2800.0,425.643,426.3926,425.2824,425.3583,2800.0
2022-05-11 14:30:00,448.55,450.24,448.25,450.24,5761.0,425.624,427.2276,425.3394,427.2276,5761.0
2022-05-11 14:35:00,450.41,450.58,449.96,450.35,4391.0,427.389,427.5503,426.962,427.332,4391.0
2022-05-11 14:40:00,449.86,450.86,449.42,450.86,2685.0,426.8671,427.816,426.4496,427.816,2685.0
2022-05-11 14:45:00,450.5,451.13,450.13,450.36,6396.0,427.4744,428.0722,427.1233,427.3415,6396.0
2022-05-11 14:50:00,450.99,450.99,449.04,449.72,4030.0,427.9393,427.9393,426.089,426.7342,4030.0
2022-05-11 14:55:00,449.8,450.44,449.52,450.36,2348.0,426.8101,427.4174,426.5444,427.3415,2348.0
2022-05-11 15:00:00,450.17,450.61,449.91,450.07,5000.0,427.1612,427.5787,426.9145,427.0663,5000.0
2022-05-11 15:05:00,450.29,451.04,449.89,451.04,4862.0,427.2751,427.9868,426.8955,427.9868,4862.0
2022-05-11 15:10:00,451.03,451.06,449.24,450.08,5219.0,427.9773,428.0057,426.2788,427.0758,5219.0
2022-05-11 15:15:00,449.99,450.06,449.13,449.33,7720.0,426.9904,427.0568,426.1744,426.3642,7720.0
2022-05-11 15:20:00,449.18,449.48,449.04,449.08,6070.0,426.2218,426.5065,426.089,426.1269,6070.0
2022-05-11 15:25:00,448.87,449.81,448.87,449.15,6310.0,425.9277,426.8196,425.9277,426.1934,6310.0
2022-05-11 15:30:00,449.03,449.34,448.59,448.59,7466.0,426.0795,426.3736,425.662,425.662,7466.0
2022-05-11 15:35:00,448.59,448.67,447.68,447.9,10931.0,425.662,425.7379,424.7985,425.0072,10931.0
2022-05-11 15:40:00,447.72,447.88,446.51,446.52,4663.0,424.8364,424.9883,423.6883,423.6978,4663.0
2022-05-11 15:45:00,446.78,446.79,445.52,445.52,11281.0,423.9445,423.954,422.7489,422.7489,11281.0
2022-05-11 15:50:00,445.82,445.86,445.07,445.61,17621.0,423.0336,423.0715,422.3219,422.8343,17621.0
2022-05-11 15:55:00,445.84,446.6,445.76,446.49,54798.0,423.0525,423.7737,422.9766,423.6693,54798.0
2022-05-12 09:30:00,448.12,449.67,446.48,448.49,10734.0,425.216,426.6868,423.6598,425.5671,10734.0
2022-05-12 09:35:00,447.18,448.46,445.63,447.19,2260.0,424.324,425.5386,422.8533,424.3335,2260.0
2022-05-12 09:40:00,447.31,447.45,445.8,446.56,2942.0,424.4474,424.5802,423.0146,423.7357,2942.0
2022-05-12 09:45:00,446.18,446.72,445.04,446.43,2500.0,423.3752,423.8876,422.2934,423.6124,2500.0
2022-05-12 09:50:00,445.67,446.11,444.65,445.68,6699.0,422.8912,423.3087,421.9234,422.9007,6699.0
2022-05-12 09:55:00,445.21,445.63,444.44,445.5,4269.0,422.4547,422.8533,421.7241,422.7299,4269.0
2022-05-12 10:00:00,445.24,445.51,443.19,443.21,3799.0,422.4832,422.7394,420.538,420.557,3799.0
2022-05-12 10:05:00,443.0,446.66,442.92,446.18,5020.0,420.3577,423.8306,420.2818,423.3752,5020.0
2022-05-12 10:10:00,446.15,446.36,445.68,445.99,3535.0,423.3467,423.546,422.9007,423.1949,3535.0
2022-05-12 10:15:00,445.64,446.0,444.54,444.57,3209.0,422.8628,423.2044,421.819,421.8474,3209.0
2022-05-12 10:20:00,444.62,445.52,444.62,445.23,7311.0,421.8949,422.7489,421.8949,422.4737,7311.0
2022-05-12 10:25:00,445.51,445.9,443.99,444.51,2792.0,422.7394,423.1095,421.2971,421.7905,2792.0
2022-05-12 10:30:00,444.12,445.68,443.66,445.03,13387.0,421.4204,422.9007,420.984,422.2839,13387.0
2022-05-12 10:35:00,445.97,447.05,445.91,447.05,1864.0,423.1759,424.2007,423.119,424.2007,1864.0
2022-05-12 10:40:00,446.3,447.35,446.02,447.35,1905.0,423.489,424.4854,423.2233,424.4854,1905.0
2022-05-12 10:45:00,447.91,448.08,447.59,448.08,823.0,425.0167,425.178,424.7131,425.178,823.0
2022-05-12 10:50:00,448.23,448.75,447.48,447.92,3012.0,425.3204,425.8138,424.6087,425.0262,3012.0
2022-05-12 10:55:00,447.58,448.31,447.57,448.02,1725.0,424.7036,425.3963,424.6941,425.1211,1725.0
2022-05-12 11:00:00,448.16,448.16,447.35,448.15,1500.0,425.254,425.254,424.4854,425.2445,1500.0
2022-05-12 11:05:00,448.23,448.67,448.23,448.27,1901.0,425.3204,425.7379,425.3204,425.3583,1901.0
2022-05-12 11:10:00,449.0,449.13,447.72,448.03,4008.0,426.051,426.1744,424.8364,425.1306,4008.0
2022-05-12 11:15:00,447.49,447.98,447.01,447.58,2716.0,424.6182,425.0832,424.1627,424.7036,2716.0
2022-05-12 11:20:00,447.08,447.63,447.01,447.47,7008.0,424.2292,424.751,424.1627,424.5992,7008.0
2022-05-12 11:25:00,447.27,447.6,446.38,446.38,5222.0,424.4094,424.7226,423.5649,423.5649,5222.0
2022-05-12 11:30:00,446.43,446.62,445.29,445.71,1885.0,423.6124,423.7927,422.5306,422.9292,1885.0
2022-05-12 11:35:00,444.85,445.02,444.14,444.72,2750.0,422.1131,422.2744,421.4394,421.9898,2750.0
2022-05-12 11:40:00,444.92,445.24,444.37,444.88,1432.0,422.1796,422.4832,421.6577,422.1416,1432.0
2022-05-12 11:45:00,444.37,445.14,444.03,445.14,24833.0,421.6577,422.3883,421.335,422.3883,24833.0
2022-05-12 11:50:00,444.56,445.33,444.03,444.83,2189.0,421.838,422.5686,421.335,422.0942,2189.0
2022-05-12 11:55:00,444.47,445.4,444.31,445.4,5748.0,421.7526,422.635,421.6007,422.635,5748.0
2022-05-12 12:00:00,445.26,445.52,445.16,445.52,1100.0,422.5022,422.7489,422.4073,422.7489,1100.0
2022-05-12 12:05:00,445.15,446.01,444.86,446.0,1911.0,422.3978,423.2138,422.1226,423.2044,1911.0
2022-05-12 12:10:00,445.76,446.14,445.25,445.99,2038.0,422.9766,423.3372,422.4927,423.1949,2038.0
2022-05-12 12:15:00,446.54,447.35,446.24,447.35,2766.0,423.7168,424.4854,423.4321,424.4854,2766.0
2022-05-12 12:20:00,447.44,448.39,447.44,447.73,1905.0,424.5708,425.4722,424.5708,424.8459,1905.0
2022-05-12 12:25:00,447.6,448.07,447.42,447.79,7989.0,424.7226,425.1686,424.5518,424.9029,7989.0
2022-05-12 12:30:00,447.79,447.81,446.64,447.18,3240.0,424.9029,424.9218,423.8116,424.324,3240.0
2022-05-12 12:35:00,447.19,447.37,446.83,447.33,2206.0,424.3335,424.5043,423.9919,424.4664,2206.0
2022-05-12 12:40:00,446.83,447.13,446.1,447.13,3423.0,423.9919,424.2766,423.2992,424.2766,3423.0
2022-05-12 12:45:00,447.09,447.47,445.96,446.54,3497.0,424.2386,424.5992,423.1664,423.7168,3497.0
2022-05-12 12:50:00,446.19,446.8,445.97,446.47,3646.0,423.3846,423.9635,423.1759,423.6503,3646.0
2022-05-12 12:55:00,446.44,446.44,445.08,445.2,2400.0,423.6219,423.6219,422.3314,422.4452,2400.0
2022-05-12 13:00:00,444.87,444.87,442.92,444.18,33586.0,422.1321,422.1321,420.2818,421.4774,33586.0
2022-05-12 13:05:00,444.69,444.85,444.1,444.66,4205.0,421.9613,422.1131,421.4015,421.9328,4205.0
2022-05-12 13:10:00,444.43,444.85,444.42,444.65,3473.0,421.7146,422.1131,421.7051,421.9234,3473.0
2022-05-12 13:15:00,444.64,444.97,444.22,444.43,8061.0,421.9139,422.227,421.5153,421.7146,8061.0
2022-05-12 13:20:00,444.46,444.72,444.34,444.45,5040.0,421.7431,421.9898,421.6292,421.7336,5040.0
2022-05-12 13:25:00,444.5,444.71,444.32,444.55,10053.0,421.781,421.9803,421.6102,421.8285,10053.0
2022-05-12 13:30:00,444.4,444.85,444.06,444.5,11456.0,421.6861,422.1131,421.3635,421.781,11456.0
2022-05-12 13:35:00,444.48,444.99,444.35,444.78,3406.0,421.762,422.246,421.6387,422.0467,3406.0
2022-05-12 13:40:00,444.75,444.75,444.15,444.52,5977.0,422.0182,422.0182,421.4489,421.8,5977.0
2022-05-12 13:45:00,444.45,444.51,442.87,442.89,7329.0,421.7336,421.7905,420.2343,420.2533,7329.0
2022-05-12 13:50:00,443.19,443.5,442.7,442.86,15557.0,420.538,420.8321,420.073,420.2248,15557.0
2022-05-12 13:55:00,442.86,443.3,442.74,443.22,12234.0,420.2248,420.6424,420.111,420.5664,12234.0
2022-05-12 14:00:00,443.07,443.7,443.07,443.7,1737.0,420.4241,421.0219,420.4241,421.0219,1737.0
2022-05-12 14:05:00,443.65,443.99,443.05,443.18,3058.0,420.9745,421.2971,420.4051,420.5285,3058.0
2022-05-12 14:10:00,443.19,443.67,443.06,443.67,3600.0,420.538,420.9934,420.4146,420.9934,3600.0
2022-05-12 14:15:00,443.68,444.2,443.67,444.2,3563.0,421.0029,421.4964,420.9934,421.4964,3563.0
2022-05-12 14:20:00,443.94,444.98,443.84,444.3,11997.0,421.2496,422.2365,421.1548,421.5912,11997.0
2022-05-12 14:25:00,443.99,444.63,443.75,444.61,1799.0,421.2971,421.9044,421.0694,421.8854,1799.0
2022-05-12 14:30:00,444.55,444.77,443.86,444.37,8101.0,421.8285,422.0372,421.1737,421.6577,8101.0
2022-05-12 14:35:00,444.11,444.71,443.88,443.88,3014.0,421.411,421.9803,421.1927,421.1927,3014.0
2022-05-12 14:40:00,443.81,444.05,442.74,443.32,4811.0,421.1263,421.354,420.111,420.6613,4811.0
2022-05-12 14:45:00,443.1,444.02,443.1,443.71,3230.0,420.4526,421.3256,420.4526,421.0314,3230.0
2022-05-12 14:50:00,443.39,443.84,443.23,443.61,1900.0,420.7278,421.1548,420.5759,420.9365,1900.0
2022-05-12 14:55:00,443.22,443.75,443.09,443.46,3304.0,420.5664,421.0694,420.4431,420.7942,3304.0
2022-05-12 15:00:00,443.72,444.4,443.56,444.31,4295.0,421.0409,421.6861,420.8891,421.6007,4295.0
2022-05-12 15:05:00,444.43,444.57,443.43,443.88,3982.0,421.7146,421.8474,420.7657,421.1927,3982.0
2022-05-12 15:10:00,443.84,444.37,443.22,444.32,7438.0,421.1548,421.6577,420.5664,421.6102,7438.0
2022-05-12 15:15:00,444.47,445.65,444.19,445.65,2673.0,421.7526,422.8722,421.4869,422.8722,2673.0
2022-05-12 15:20:00,445.44,446.95,445.41,446.55,5627.0,422.673,424.1058,422.6445,423.7262,5627.0
2022-05-12 15:25:00,446.52,447.53,446.51,446.86,16347.0,423.6978,424.6562,423.6883,424.0204,16347.0
2022-05-12 15:30:00,446.57,447.97,446.49,447.91,18926.0,423.7452,425.0737,423.6693,425.0167,18926.0
2022-05-12 15:35:00,447.75,448.74,447.58,448.5,9084.0,424.8649,425.8043,424.7036,425.5766,9084.0
2022-05-12 15:40:00,448.59,449.86,448.33,448.83,13464.0,425.662,426.8671,425.4153,425.8897,13464.0
2022-05-12 15:45:00,448.78,449.97,448.77,449.35,12436.0,425.8423,426.9714,425.8328,426.3831,12436.0
2022-05-12 15:50:00,449.56,450.53,449.4,450.31,41688.0,426.5824,427.5028,426.4306,427.2941,41688.0
2022-05-12 15:55:00,450.07,450.91,449.09,450.91,41941.0,427.0663,427.8634,426.1364,427.8634,41941.0
2022-05-13 09:30:00,451.73,453.59,450.22,453.59,8639.0,428.6415,430.4064,427.2087,430.4064,8639.0
2022-05-13 09:35:00,454.45,454.45,453.02,453.02,2293.0,431.2225,431.2225,429.8656,429.8656,2293.0
2022-05-13 09:40:00,453.43,453.98,450.9,450.9,6249.0,430.2546,430.7765,427.8539,427.8539,6249.0
2022-05-13 09:45:00,451.1,451.6,449.07,450.06,12034.0,428.0437,428.5181,426.1174,427.0568,12034.0
2022-05-13 09:50:00,450.08,451.4,449.27,451.4,7474.0,427.0758,428.3284,426.3072,428.3284,7474.0
2022-05-13 09:55:00,450.87,451.11,448.5,449.62,5442.0,427.8254,428.0532,425.5766,426.6393,5442.0
2022-05-13 10:00:00,449.9,449.94,448.49,449.52,9665.0,426.905,426.943,425.5671,426.5444,9665.0
2022-05-13 10:05:00,449.93,450.0,449.13,449.93,2400.0,426.9335,426.9999,426.1744,426.9335,2400.0
2022-05-13 10:10:00,449.78,450.91,449.48,450.63,8440.0,426.7912,427.8634,426.5065,427.5977,8440.0
2022-05-13 10:15:00,449.9,450.28,449.25,450.05,2829.0,426.905,427.2656,426.2882,427.0474,2829.0
2022-05-13 10:20:00,450.32,451.21,450.02,450.77,1883.0,427.3036,428.1481,427.0189,427.7306,1883.0
2022-05-13 10:25:00,451.0,451.0,449.89,450.63,9328.0,427.9488,427.9488,426.8955,427.5977,9328.0
2022-05-13 10:30:00,450.54,451.48,450.44,451.48,1700.0,427.5123,428.4043,427.4174,428.4043,1700.0
2022-05-13 10:35:00,451.48,451.48,450.35,450.35,1300.0,428.4043,428.4043,427.332,427.332,1300.0
2022-05-13 10:40:00,450.37,450.37,449.52,449.54,2090.0,427.351,427.351,426.5444,426.5634,2090.0
2022-05-13 10:45:00,449.53,450.25,449.47,449.47,2464.0,426.5539,427.2371,426.497,426.497,2464.0
2022-05-13 10:50:00,448.92,450.49,448.92,450.42,1413.0,425.9751,427.4649,425.9751,427.3984,1413.0
2022-05-13 10:55:00,450.24,450.34,450.09,450.16,1200.0,427.2276,427.3225,427.0853,427.1517,1200.0
2022-05-13 11:00:00,449.88,450.46,449.79,450.31,1598.0,426.886,427.4364,426.8006,427.2941,1598.0
2022-05-13 11:05:00,450.27,450.27,449.57,449.84,1903.0,427.2561,427.2561,426.5919,426.8481,1903.0
2022-05-13 11:10:00,449.86,450.34,449.7,449.94,3341.0,426.8671,427.3225,426.7152,426.943,3341.0
2022-05-13 11:15:00,449.84,450.04,449.63,450.04,2851.0,426.8481,427.0379,426.6488,427.0379,2851.0
2022-05-13 11:20:00,450.06,450.09,449.19,449.19,2500.0,427.0568,427.0853,426.2313,426.2313,2500.0
2022-05-13 11:25:00,449.33,449.38,448.91,449.1,1567.0,426.3642,426.4116,425.9656,426.1459,1567.0
2022-05-13 11:30:00,449.0,449.66,448.91,449.55,3560.0,426.051,426.6773,425.9656,426.5729,3560.0
2022-05-13 11:35:00,449.55,450.11,449.53,450.1,4327.0,426.5729,427.1043,426.5539,427.0948,4327.0
2022-05-13 11:40:00,449.9,450.24,448.93,449.19,4564.0,426.905,427.2276,425.9846,426.2313,4564.0
2022-05-13 11:45:00,448.93,449.02,448.68,448.86,1300.0,425.9846,426.07,425.7474,425.9182,1300.0
2022-05-13 11:50:00,448.75,449.6,448.58,449.6,1800.0,425.8138,426.6204,425.6525,426.6204,1800.0
2022-05-13 11:55:00,449.32,449.93,449.32,449.76,2964.0,426.3547,426.9335,426.3547,426.7722,2964.0
2022-05-13 12:00:00,449.9,450.43,449.69,450.19,2423.0,426.905,427.4079,426.7058,427.1802,2423.0
2022-05-13 12:05:00,450.64,451.34,450.63,450.97,4450.0,427.6072,428.2714,427.5977,427.9203,4450.0
2022-05-13 12:10:00,450.66,451.03,450.44,450.6,1300.0,427.6262,427.9773,427.4174,427.5692,1300.0
2022-05-13 12:15:00,450.51,450.65,450.11,450.11,1603.0,427.4838,427.6167,427.1043,427.1043,1603.0
2022-05-13 12:20:00,450.16,450.5,450.12,450.38,1511.0,427.1517,427.4744,427.1138,427.3605,1511.0
2022-05-13 12:25:00,450.46,450.47,450.27,450.47,794.0,427.4364,427.4459,427.2561,427.4459,794.0
2022-05-13 12:30:00,450.43,450.43,449.89,449.9,1423.0,427.4079,427.4079,426.8955,426.905,1423.0
2022-05-13 12:35:00,449.83,450.32,449.77,449.98,2454.0,426.8386,427.3036,426.7817,426.9809,2454.0
2022-05-13 12:40:00,449.97,450.13,449.8,449.87,1148.0,426.9714,427.1233,426.8101,426.8766,1148.0
2022-05-13 12:45:00,449.69,449.79,448.26,448.26,1751.0,426.7058,426.8006,425.3488,425.3488,1751.0
2022-05-13 12:50:00,447.97,448.92,447.96,448.92,2376.0,425.0737,425.9751,425.0642,425.9751,2376.0
2022-05-13 12:55:00,449.02,449.71,449.02,449.4,1300.0,426.07,426.7247,426.07,426.4306,1300.0
2022-05-13 13:00:00,449.66,449.94,449.66,449.9,2098.0,426.6773,426.943,426.6773,426.905,2098.0
2022-05-13 13:05:00,449.79,449.79,449.0,449.0,1313.0,426.8006,426.8006,426.051,426.051,1313.0
2022-05-13 13:10:00,449.04,449.12,448.6,448.6,3211.0,426.089,426.1649,425.6715,425.6715,3211.0
2022-05-13 13:15:00,448.36,448.51,448.01,448.5,1876.0,425.4437,425.5861,425.1116,425.5766,1876.0
2022-05-13 13:20:00,448.42,448.44,447.8,448.28,2232.0,425.5007,425.5196,424.9124,425.3678,2232.0
2022-05-13 13:25:00,448.14,448.27,447.89,448.04,4355.0,425.235,425.3583,424.9978,425.1401,4355.0
2022-05-13 13:30:00,448.26,448.99,448.1,448.97,1700.0,425.3488,426.0415,425.197,426.0226,1700.0
2022-05-13 13:35:00,448.95,448.98,448.77,448.81,600.0,426.0036,426.032,425.8328,425.8707,600.0
2022-05-13 13:40:00,448.59,448.59,447.92,448.41,6472.0,425.662,425.662,425.0262,425.4912,6472.0
2022-05-13 13:45:00,448.35,448.48,447.95,448.46,3200.0,425.4342,425.5576,425.0547,425.5386,3200.0
2022-05-13 13:50:00,448.23,448.81,448.23,448.7,3047.0,425.3204,425.8707,425.3204,425.7664,3047.0
2022-05-13 13:55:00,448.91,448.91,448.23,448.25,4537.0,425.9656,425.9656,425.3204,425.3394,4537.0
2022-05-13 14:00:00,448.11,448.11,447.41,447.64,3770.0,425.2065,425.2065,424.5423,424.7605,3770.0
2022-05-13 14:05:00,447.6,448.31,447.36,448.31,3517.0,424.7226,425.3963,424.4948,425.3963,3517.0
2022-05-13 14:10:00,448.27,448.49,447.55,447.56,1088.0,425.3583,425.5671,424.6751,424.6846,1088.0
2022-05-13 14:15:00,447.39,447.77,447.34,447.77,1218.0,424.5233,424.8839,424.4759,424.8839,1218.0
2022-05-13 14:20:00,447.86,447.87,447.44,447.62,1868.0,424.9693,424.9788,424.5708,424.7416,1868.0
2022-05-13 14:25:00,447.84,447.99,447.53,447.92,3143.0,424.9503,425.0926,424.6562,425.0262,3143.0
2022-05-13 14:30:00,448.46,449.12,448.43,448.96,2277.0,425.5386,426.1649,425.5102,426.0131,2277.0
2022-05-13 14:35:00,448.84,448.99,448.22,448.22,921.0,425.8992,426.0415,425.3109,425.3109,921.0
2022-05-13 14:40:00,448.28,449.07,448.24,449.06,2107.0,425.3678,426.1174,425.3299,426.108,2107.0
2022-05-13 14:45:00,448.82,448.82,448.25,448.69,1772.0,425.8802,425.8802,425.3394,425.7569,1772.0
2022-05-13 14:50:00,448.8,449.62,448.71,449.62,2603.0,425.8612,426.6393,425.7758,426.6393,2603.0
2022-05-13 14:55:00,449.72,450.36,449.71,450.31,2535.0,426.7342,427.3415,426.7247,427.2941,2535.0
2022-05-13 15:00:00,450.31,450.7,450.24,450.41,1597.0,427.2941,427.6641,427.2276,427.389,1597.0
2022-05-13 15:05:00,450.37,450.67,450.12,450.47,2259.0,427.351,427.6357,427.1138,427.4459,2259.0
2022-05-13 15:10:00,450.53,451.24,450.52,451.08,1848.0,427.5028,428.1765,427.4933,428.0247,1848.0
2022-05-13 15:15:00,451.21,451.21,450.85,450.87,2574.0,428.1481,428.1481,427.8065,427.8254,2574.0
2022-05-13 15:20:00,451.0,451.33,450.74,451.31,2229.0,427.9488,428.2619,427.7021,428.243,2229.0
2022-05-13 15:25:00,451.33,451.7,451.17,451.5,1928.0,428.2619,428.613,428.1101,428.4232,1928.0
2022-05-13 15:30:00,451.55,451.67,450.62,450.63,10028.0,428.4707,428.5846,427.5882,427.5977,10028.0
2022-05-13 15:35:00,450.69,452.21,450.63,451.73,5569.0,427.6546,429.097,427.5977,428.6415,5569.0
2022-05-13 15:40:00,451.81,452.21,451.63,452.05,4309.0,428.7174,429.097,428.5466,428.9451,4309.0
2022-05-13 15:45:00,452.15,452.69,451.83,452.35,6625.0,429.04,429.5524,428.7364,429.2298,6625.0
2022-05-13 15:50:00,452.52,452.78,451.53,452.29,12724.0,429.3911,429.6378,428.4517,429.1729,12724.0
2022-05-13 15:55:00,452.36,452.88,452.1,452.58,23389.0,429.2393,429.7327,428.9926,429.448,23389.0
2022-05-16 09:30:00,453.67,456.16,453.67,455.37,6138.0,430.4823,432.8451,430.4823,432.0954,6138.0
2022-05-16 09:35:00,456.7,458.6,456.3,458.18,7748.0,433.3575,435.1604,432.9779,434.7618,7748.0
2022-05-16 09:40:00,457.44,459.8,457.43,458.37,2668.0,434.0596,436.299,434.0502,434.9421,2668.0
2022-05-16 09:45:00,458.02,458.19,456.23,456.23,1578.0,434.61,434.7713,432.9115,432.9115,1578.0
2022-05-16 09:50:00,456.02,457.51,455.95,457.21,1975.0,432.7122,434.1261,432.6458,433.8414,1975.0
2022-05-16 09:55:00,456.83,456.83,454.61,454.63,1602.0,433.4808,433.4808,431.3743,431.3933,1602.0
2022-05-16 10:00:00,454.65,454.7,453.58,454.43,2686.0,431.4122,431.4597,430.3969,431.2035,2686.0
2022-05-16 10:05:00,454.55,454.55,453.69,453.79,1215.0,431.3174,431.3174,430.5013,430.5962,1215.0
2022-05-16 10:10:00,453.94,455.23,453.94,454.6,1004.0,430.7385,431.9626,430.7385,431.3648,1004.0
2022-05-16 10:15:00,453.79,454.54,453.53,453.92,2628.0,430.5962,431.3079,430.3495,430.7196,2628.0
2022-05-16 10:20:00,453.79,454.22,453.61,453.79,1811.0,430.5962,431.0042,430.4254,430.5962,1811.0
2022-05-16 10:25:00,454.3,454.7,454.09,454.69,1900.0,431.0801,431.4597,430.8809,431.4502,1900.0
2022-05-16 10:30:00,453.97,454.53,453.61,453.61,1701.0,430.767,431.2984,430.4254,430.4254,1701.0
2022-05-16 10:35:00,453.81,454.32,453.15,453.69,2308.0,430.6152,431.0991,429.9889,430.5013,2308.0
2022-05-16 10:40:00,453.77,454.28,453.62,454.28,775.0,430.5772,431.0612,430.4349,431.0612,775.0
2022-05-16 10:45:00,454.31,454.31,453.09,453.55,1500.0,431.0896,431.0896,429.932,430.3685,1500.0
2022-05-16 10:50:00,453.63,453.67,452.95,453.21,1114.0,430.4444,430.4823,429.7991,430.0458,1114.0
2022-05-16 10:55:00,453.54,453.81,453.39,453.78,1607.0,430.359,430.6152,430.2166,430.5867,1607.0
2022-05-16 11:00:00,453.68,454.44,453.58,453.83,2877.0,430.4918,431.213,430.3969,430.6342,2877.0
2022-05-16 11:05:00,454.01,454.41,453.74,454.41,1850.0,430.805,431.1845,430.5488,431.1845,1850.0
2022-05-16 11:10:00,454.31,454.43,453.69,453.99,9294.0,431.0896,431.2035,430.5013,430.786,9294.0
2022-05-16 11:15:00,454.22,454.82,454.22,454.78,902.0,431.0042,431.5736,431.0042,431.5356,902.0
2022-05-16 11:20:00,455.14,456.45,455.14,456.1,8185.0,431.8772,433.1202,431.8772,432.7881,8185.0
2022-05-16 11:25:00,456.15,456.15,455.51,455.95,10315.0,432.8356,432.8356,432.2283,432.6458,10315.0
2022-05-16 11:30:00,456.15,456.17,455.38,456.17,1801.0,432.8356,432.8546,432.1049,432.8546,1801.0
2022-05-16 11:35:00,456.57,456.58,455.82,456.44,2347.0,433.2341,433.2436,432.5224,433.1108,2347.0
2022-05-16 11:40:00,456.44,456.95,455.97,456.95,2183.0,433.1108,433.5947,432.6648,433.5947,2183.0
2022-05-16 11:45:00,457.19,457.19,456.76,456.77,1185.0,433.8224,433.8224,433.4144,433.4239,1185.0
2022-05-16 11:50:00,456.81,457.67,456.41,457.59,1600.0,433.4618,434.2779,433.0823,434.202,1600.0
2022-05-16 11:55:00,457.79,457.79,457.41,457.42,992.0,434.3918,434.3918,434.0312,434.0407,992.0
2022-05-16 12:00:00,457.66,458.04,457.64,457.7,8887.0,434.2684,434.629,434.2494,434.3064,8887.0
2022-05-16 12:05:00,457.61,457.61,456.87,456.87,1600.0,434.221,434.221,433.5188,433.5188,1600.0
2022-05-16 12:10:00,457.23,457.41,456.86,456.95,1002.0,433.8604,434.0312,433.5093,433.5947,1002.0
2022-05-16 12:15:00,456.65,456.65,456.16,456.6,2600.0,433.31,433.31,432.8451,433.2626,2600.0
2022-05-16 12:20:00,457.01,457.04,456.72,456.81,2174.0,433.6516,433.6801,433.3764,433.4618,2174.0
2022-05-16 12:25:00,457.05,457.05,456.58,456.92,2478.0,433.6896,433.6896,433.2436,433.5662,2478.0
2022-05-16 12:30:00,457.14,457.57,457.04,457.57,500.0,433.775,434.183,433.6801,434.183,500.0
2022-05-16 12:35:00,457.9,458.1,456.96,457.29,2656.0,434.4961,434.6859,433.6042,433.9173,2656.0
2022-05-16 12:40:00,457.09,457.52,457.09,457.42,845.0,433.7275,434.1356,433.7275,434.0407,845.0
2022-05-16 12:45:00,457.24,458.07,457.22,458.07,1131.0,433.8699,434.6574,433.8509,434.6574,1131.0
2022-05-16 12:50:00,458.01,458.01,457.36,457.36,1100.0,434.6005,434.6005,433.9837,433.9837,1100.0
2022-05-16 12:55:00,457.54,457.54,456.95,457.3,3966.0,434.1545,434.1545,433.5947,433.9268,3966.0
2022-05-16 13:00:00,457.38,457.82,457.32,457.67,1100.0,434.0027,434.4202,433.9458,434.2779,1100.0
2022-05-16 13:05:00,457.64,458.06,457.36,457.95,1417.0,434.2494,434.648,433.9837,434.5436,1417.0
2022-05-16 13:10:00,457.95,458.73,457.95,458.28,1360.0,434.5436,435.2837,434.5436,434.8567,1360.0
2022-05-16 13:15:00,458.37,458.37,458.02,458.11,2752.0,434.9421,434.9421,434.61,434.6954,2752.0
2022-05-16 13:20:00,458.34,458.52,458.29,458.46,505.0,434.9136,435.0844,434.8662,435.0275,505.0
2022-05-16 13:25:00,458.48,458.68,458.45,458.45,300.0,435.0465,435.2363,435.018,435.018,300.0
2022-05-16 13:30:00,458.54,459.07,458.52,458.99,1502.0,435.1034,435.6063,435.0844,435.5304,1502.0
2022-05-16 13:35:00,458.82,458.95,458.56,458.56,1156.0,435.3691,435.4925,435.1224,435.1224,1156.0
2022-05-16 13:40:00,458.71,458.84,458.47,458.64,627.0,435.2647,435.3881,435.037,435.1983,627.0
2022-05-16 13:45:00,458.49,459.03,458.29,458.79,3682.0,435.056,435.5684,434.8662,435.3406,3682.0
2022-05-16 13:50:00,458.85,459.18,458.61,458.62,1404.0,435.3976,435.7107,435.1698,435.1793,1404.0
2022-05-16 13:55:00,458.37,458.64,458.34,458.42,935.0,434.9421,435.1983,434.9136,434.9896,935.0
2022-05-16 14:00:00,458.12,458.85,458.12,458.5,1111.0,434.7049,435.3976,434.7049,435.0655,1111.0
2022-05-16 14:05:00,458.73,459.2,458.66,459.01,1727.0,435.2837,435.7297,435.2173,435.5494,1727.0
2022-05-16 14:10:00,458.9,459.06,458.72,458.97,2726.0,435.445,435.5968,435.2742,435.5114,2726.0
2022-05-16 14:15:00,458.97,459.19,458.8,459.17,2095.0,435.5114,435.7202,435.3501,435.7012,2095.0
2022-05-16 14:20:00,458.99,459.82,458.99,459.82,1100.0,435.5304,436.318,435.5304,436.318,1100.0
2022-05-16 14:25:00,459.78,460.49,459.71,460.49,3195.0,436.28,436.9538,436.2136,436.9538,3195.0
2022-05-16 14:30:00,460.65,460.95,460.46,460.84,3300.0,437.1056,437.3902,436.9253,437.2859,3300.0
2022-05-16 14:35:00,460.83,460.83,460.41,460.47,1864.0,437.2764,437.2764,436.8778,436.9348,1864.0
2022-05-16 14:40:00,460.47,460.85,460.33,460.49,2609.0,436.9348,437.2954,436.8019,436.9538,2609.0
2022-05-16 14:45:00,460.45,460.69,459.85,459.89,2824.0,436.9158,437.1435,436.3465,436.3844,2824.0
2022-05-16 14:50:00,460.08,460.39,459.92,460.05,1709.0,436.5647,436.8589,436.4129,436.5362,1709.0
2022-05-16 14:55:00,460.04,461.01,460.04,460.84,1700.0,436.5268,437.4472,436.5268,437.2859,1700.0
2022-05-16 15:00:00,460.89,461.08,460.7,461.08,2589.0,437.3333,437.5136,437.153,437.5136,2589.0
2022-05-16 15:05:00,461.08,461.32,460.85,461.09,2387.0,437.5136,437.7413,437.2954,437.5231,2387.0
2022-05-16 15:10:00,460.99,460.99,459.87,459.87,3350.0,437.4282,437.4282,436.3654,436.3654,3350.0
2022-05-16 15:15:00,460.02,460.02,459.54,459.81,3816.0,436.5078,436.5078,436.0523,436.3085,3816.0
2022-05-16 15:20:00,459.76,459.8,459.25,459.28,5566.0,436.2611,436.299,435.7771,435.8056,5566.0
2022-05-16 15:25:00,459.21,459.68,459.2,459.56,4342.0,435.7392,436.1852,435.7297,436.0713,4342.0
2022-05-16 15:30:00,459.56,460.09,458.32,458.32,13380.0,436.0713,436.5742,434.8947,434.8947,13380.0
2022-05-16 15:35:00,458.29,459.26,458.29,459.04,4657.0,434.8662,435.7866,434.8662,435.5779,4657.0
2022-05-16 15:40:00,459.13,459.4,458.88,459.21,7408.0,435.6633,435.9195,435.426,435.7392,7408.0
2022-05-16 15:45:00,459.21,459.21,457.68,458.18,7092.0,435.7392,435.7392,434.2874,434.7618,7092.0
2022-05-16 15:50:00,458.19,458.88,458.18,458.63,10905.0,434.7713,435.426,434.7618,435.1888,10905.0
2022-05-16 15:55:00,458.67,458.8,457.58,458.36,20219.0,435.2268,435.3501,434.1925,434.9326,20219.0
2022-05-17 09:30:00,458.58,459.97,455.99,456.28,11930.0,435.1414,436.4603,432.6838,432.9589,11930.0
2022-05-17 09:35:00,457.0,459.18,456.2,456.2,2664.0,433.6421,435.7107,432.883,432.883,2664.0
2022-05-17 09:40:00,455.59,456.35,453.47,454.09,2668.0,432.3042,433.0254,430.2926,430.8809,2668.0
2022-05-17 09:45:00,453.52,454.45,453.52,453.9,1750.0,430.34,431.2225,430.34,430.7006,1750.0
2022-05-17 09:50:00,454.03,454.77,453.53,454.77,1753.0,430.8239,431.5261,430.3495,431.5261,1753.0
2022-05-17 09:55:00,454.4,457.02,454.1,456.8,3551.0,431.175,433.6611,430.8904,433.4524,3551.0
2022-05-17 10:00:00,457.15,457.65,456.78,457.24,1200.0,433.7845,434.2589,433.4334,433.8699,1200.0
2022-05-17 10:05:00,457.23,458.41,457.23,458.09,4959.0,433.8604,434.9801,433.8604,434.6764,4959.0
2022-05-17 10:10:00,457.13,459.13,456.76,459.13,3177.0,433.7655,435.6633,433.4144,435.6633,3177.0
2022-05-17 10:15:00,459.65,461.21,458.85,460.66,3875.0,436.1567,437.637,435.3976,437.1151,3875.0
2022-05-17 10:20:00,461.11,461.14,459.62,459.62,3246.0,437.5421,437.5705,436.1282,436.1282,3246.0
2022-05-17 10:25:00,459.71,460.12,458.91,459.26,6038.0,436.2136,436.6027,435.4545,435.7866,6038.0
2022-05-17 10:30:00,459.35,459.45,458.62,458.71,1225.0,435.872,435.9669,435.1793,435.2647,1225.0
2022-05-17 10:35:00,458.96,459.95,458.96,459.6,1601.0,435.502,436.4414,435.502,436.1092,1601.0
2022-05-17 10:40:00,459.85,459.86,459.45,459.86,500.0,436.3465,436.356,435.9669,436.356,500.0
2022-05-17 10:45:00,459.6,460.33,459.45,460.01,1456.0,436.1092,436.8019,435.9669,436.4983,1456.0
2022-05-17 10:50:00,460.14,460.14,459.51,459.51,1600.0,436.6216,436.6216,436.0238,436.0238,1600.0
2022-05-17 10:55:00,459.93,460.08,459.52,459.52,3524.0,436.4224,436.5647,436.0333,436.0333,3524.0
2022-05-17 11:00:00,459.68,460.14,459.35,460.14,4810.0,436.1852,436.6216,435.872,436.6216,4810.0
2022-05-17 11:05:00,460.08,460.08,459.29,459.47,3793.0,436.5647,436.5647,435.8151,435.9859,3793.0
2022-05-17 11:10:00,459.11,459.61,458.8,459.25,2320.0,435.6443,436.1187,435.3501,435.7771,2320.0
2022-05-17 11:15:00,458.7,458.78,458.32,458.36,1318.0,435.2552,435.3312,434.8947,434.9326,1318.0
2022-05-17 11:20:00,458.41,458.7,458.2,458.2,2025.0,434.9801,435.2552,434.7808,434.7808,2025.0
2022-05-17 11:25:00,458.53,459.02,458.47,458.77,1478.0,435.0939,435.5589,435.037,435.3217,1478.0
2022-05-17 11:30:00,458.53,459.13,458.52,458.66,2477.0,435.0939,435.6633,435.0844,435.2173,2477.0
2022-05-17 11:35:00,458.81,459.03,458.5,458.63,1000.0,435.3596,435.5684,435.0655,435.1888,1000.0
2022-05-17 11:40:00,458.26,458.27,457.98,458.06,1226.0,434.8377,434.8472,434.572,434.648,1226.0
2022-05-17 11:45:00,457.58,457.79,457.58,457.62,1071.0,434.1925,434.3918,434.1925,434.2304,1071.0
2022-05-17 11:50:00,457.24,458.0,457.2,458.0,3391.0,433.8699,434.591,433.8319,434.591,3391.0
2022-05-17 11:55:00,457.95,458.04,457.51,457.77,1776.0,434.5436,434.629,434.1261,434.3728,1776.0
2022-05-17 12:00:00,458.0,458.13,457.71,457.71,4519.0,434.591,434.7144,434.3158,434.3158,4519.0
2022-05-17 12:05:00,457.56,458.32,457.56,457.89,3713.0,434.1735,434.8947,434.1735,434.4866,3713.0
2022-05-17 12:10:00,457.88,458.52,457.66,457.66,4320.0,434.4772,435.0844,434.2684,434.2684,4320.0
2022-05-17 12:15:00,457.83,457.89,457.67,457.89,960.0,434.4297,434.4866,434.2779,434.4866,960.0
2022-05-17 12:20:00,457.88,458.21,457.85,457.91,2011.0,434.4772,434.7903,434.4487,434.5056,2011.0
2022-05-17 12:25:00,457.79,458.08,457.74,457.84,3094.0,434.3918,434.6669,434.3443,434.4392,3094.0
2022-05-17 12:30:00,457.87,458.29,457.72,457.72,3054.0,434.4677,434.8662,434.3253,434.3253,3054.0
2022-05-17 12:35:00,457.74,458.27,457.7,458.21,4689.0,434.3443,434.8472,434.3064,434.7903,4689.0
2022-05-17 12:40:00,458.23,459.1,458.22,459.1,3316.0,434.8093,435.6348,434.7998,435.6348,3316.0
2022-05-17 12:45:00,459.72,460.2,459.72,460.19,700.0,436.2231,436.6786,436.2231,436.6691,700.0
2022-05-17 12:50:00,460.11,460.11,459.75,459.75,597.0,436.5932,436.5932,436.2516,436.2516,597.0
2022-05-17 12:55:00,459.75,460.13,459.63,459.83,2594.0,436.2516,436.6122,436.1377,436.3275,2594.0
2022-05-17 13:00:00,459.98,460.67,459.75,460.67,700.0,436.4698,437.1246,436.2516,437.1246,700.0
2022-05-17 13:05:00,460.97,461.12,460.58,460.59,1372.0,437.4092,437.5516,437.0392,437.0486,1372.0
2022-05-17 13:10:00,460.89,461.0,460.76,460.76,571.0,437.3333,437.4377,437.21,437.21,571.0
2022-05-17 13:15:00,460.83,460.83,460.36,460.37,1609.0,437.2764,437.2764,436.8304,436.8399,1609.0
2022-05-17 13:20:00,460.36,460.53,459.53,459.64,2924.0,436.8304,436.9917,436.0428,436.1472,2924.0
2022-05-17 13:25:00,459.52,459.54,458.84,458.84,2720.0,436.0333,436.0523,435.3881,435.3881,2720.0
2022-05-17 13:30:00,458.88,459.07,458.87,458.97,300.0,435.426,435.6063,435.4166,435.5114,300.0
2022-05-17 13:35:00,459.19,459.76,459.19,459.76,1435.0,435.7202,436.2611,435.7202,436.2611,1435.0
2022-05-17 13:40:00,459.62,460.69,459.62,460.68,28893.0,436.1282,437.1435,436.1282,437.134,28893.0
2022-05-17 13:45:00,460.74,462.21,460.36,460.47,24685.0,437.191,438.5858,436.8304,436.9348,24685.0
2022-05-17 13:50:00,460.5,460.67,460.42,460.42,1100.0,436.9632,437.1246,436.8873,436.8873,1100.0
2022-05-17 13:55:00,460.42,460.42,459.29,459.29,2101.0,436.8873,436.8873,435.8151,435.8151,2101.0
2022-05-17 14:00:00,459.31,459.66,459.29,459.62,715.0,435.8341,436.1662,435.8151,436.1282,715.0
2022-05-17 14:05:00,459.72,460.63,459.57,460.63,2324.0,436.2231,437.0866,436.0808,437.0866,2324.0
2022-05-17 14:10:00,460.47,460.84,458.99,459.06,3365.0,436.9348,437.2859,435.5304,435.5968,3365.0
2022-05-17 14:15:00,458.79,459.02,458.37,458.58,1487.0,435.3406,435.5589,434.9421,435.1414,1487.0
2022-05-17 14:20:00,458.56,458.56,457.64,458.14,2053.0,435.1224,435.1224,434.2494,434.7239,2053.0
2022-05-17 14:25:00,458.63,459.05,458.62,458.86,728.0,435.1888,435.5874,435.1793,435.4071,728.0
2022-05-17 14:30:00,458.63,458.73,457.49,458.11,3122.0,435.1888,435.2837,434.1071,434.6954,3122.0
2022-05-17 14:35:00,457.5,458.87,457.5,458.69,1866.0,434.1166,435.4166,434.1166,435.2458,1866.0
2022-05-17 14:40:00,459.39,459.57,458.97,459.18,2645.0,435.91,436.0808,435.5114,435.7107,2645.0
2022-05-17 14:45:00,459.04,459.61,459.02,459.46,1400.0,435.5779,436.1187,435.5589,435.9764,1400.0
2022-05-17 14:50:00,459.24,459.27,458.22,458.34,4352.0,435.7676,435.7961,434.7998,434.9136,4352.0
2022-05-17 14:55:00,458.27,458.97,457.6,458.9,3020.0,434.8472,435.5114,434.2115,435.445,3020.0
2022-05-17 15:00:00,459.17,459.3,458.65,458.75,2004.0,435.7012,435.8246,435.2078,435.3027,2004.0
2022-05-17 15:05:00,458.65,459.19,458.51,458.51,4178.0,435.2078,435.7202,435.075,435.075,4178.0
2022-05-17 15:10:00,458.58,458.8,458.33,458.6,2692.0,435.1414,435.3501,434.9042,435.1604,2692.0
2022-05-17 15:15:00,458.55,458.61,458.32,458.54,2100.0,435.1129,435.1698,434.8947,435.1034,2100.0
2022-05-17 15:20:00,458.46,458.75,458.24,458.27,2203.0,435.0275,435.3027,434.8188,434.8472,2203.0
2022-05-17 15:25:00,458.4,458.4,457.95,457.96,2377.0,434.9706,434.9706,434.5436,434.5531,2377.0
2022-05-17 15:30:00,458.0,458.62,458.0,458.37,6660.0,434.591,435.1793,434.591,434.9421,6660.0
2022-05-17 15:35:00,458.35,458.63,458.05,458.05,3700.0,434.9231,435.1888,434.6385,434.6385,3700.0
2022-05-17 15:40:00,458.12,459.48,458.04,459.08,5749.0,434.7049,435.9954,434.629,435.6158,5749.0
2022-05-17 15:45:00,459.05,459.05,457.97,458.64,8091.0,435.5874,435.5874,434.5626,435.1983,8091.0
2022-05-17 15:50:00,458.72,458.73,457.97,458.38,11067.0,435.2742,435.2837,434.5626,434.9516,11067.0
2022-05-17 15:55:00,458.23,459.56,458.1,459.54,28227.0,434.8093,436.0713,434.6859,436.0523,28227.0
2022-05-18 09:30:00,459.23,460.55,457.75,458.0,15063.0,435.7582,437.0107,434.3538,434.591,15063.0
2022-05-18 09:35:00,459.17,461.09,458.88,460.05,4218.0,435.7012,437.5231,435.426,436.5362,4218.0
2022-05-18 09:40:00,459.82,460.18,459.15,459.25,6822.0,436.318,436.6596,435.6822,435.7771,6822.0
2022-05-18 09:45:00,459.74,461.0,459.56,459.83,7007.0,436.2421,437.4377,436.0713,436.3275,7007.0
2022-05-18 09:50:00,459.58,459.8,458.87,459.72,2148.0,436.0903,436.299,435.4166,436.2231,2148.0
2022-05-18 09:55:00,459.86,460.99,459.38,460.48,9013.0,436.356,437.4282,435.9005,436.9443,9013.0
2022-05-18 10:00:00,459.78,459.78,459.01,459.75,1981.0,436.28,436.28,435.5494,436.2516,1981.0
2022-05-18 10:05:00,459.13,459.13,458.03,458.35,600.0,435.6633,435.6633,434.6195,434.9231,600.0
2022-05-18 10:10:00,458.96,458.96,458.28,458.52,1848.0,435.502,435.502,434.8567,435.0844,1848.0
2022-05-18 10:15:00,457.92,458.65,457.49,458.47,3149.0,434.5151,435.2078,434.1071,435.037,3149.0
2022-05-18 10:20:00,458.81,458.81,458.19,458.69,2200.0,435.3596,435.3596,434.7713,435.2458,2200.0
2022-05-18 10:25:00,458.63,458.63,457.44,457.99,3495.0,435.1888,435.1888,434.0596,434.5815,3495.0
2022-05-18 10:30:00,458.35,458.49,457.63,457.8,9683.0,434.9231,435.056,434.2399,434.4012,9683.0
2022-05-18 10:35:00,458.12,458.35,457.45,458.08,3174.0,434.7049,434.9231,434.0691,434.6669,3174.0
2022-05-18 10:40:00,458.0,458.4,457.92,458.31,7756.0,434.591,434.9706,434.5151,434.8852,7756.0
2022-05-18 10:45:00,457.9,458.3,457.61,457.88,3156.0,434.4961,434.8757,434.221,434.4772,3156.0
2022-05-18 10:50:00,457.63,457.63,456.6,456.6,1100.0,434.2399,434.2399,433.2626,433.2626,1100.0
2022-05-18 10:55:00,456.78,459.37,456.78,459.37,14474.0,433.4334,435.891,433.4334,435.891,14474.0
2022-05-18 11:00:00,459.49,459.49,458.03,458.34,3288.0,436.0049,436.0049,434.6195,434.9136,3288.0
2022-05-18 11:05:00,458.16,459.1,457.98,458.78,13275.0,434.7428,435.6348,434.572,435.3312,13275.0
2022-05-18 11:10:00,458.61,458.62,457.37,457.51,9988.0,435.1698,435.1793,433.9932,434.1261,9988.0
2022-05-18 11:15:00,457.6,457.83,456.78,457.83,7474.0,434.2115,434.4297,433.4334,434.4297,7474.0
2022-05-18 11:20:00,457.85,457.85,456.61,457.01,2143.0,434.4487,434.4487,433.2721,433.6516,2143.0
2022-05-18 11:25:00,457.15,457.79,457.14,457.18,2216.0,433.7845,434.3918,433.775,433.8129,2216.0
2022-05-18 11:30:00,457.44,458.44,457.33,458.44,1576.0,434.0596,435.0085,433.9553,435.0085,1576.0
2022-05-18 11:35:00,458.24,459.48,458.0,459.46,2115.0,434.8188,435.9954,434.591,435.9764,2115.0
2022-05-18 11:40:00,459.07,460.29,458.86,460.16,5128.0,435.6063,436.764,435.4071,436.6406,5128.0
2022-05-18 11:45:00,459.77,460.12,458.83,459.14,4221.0,436.2706,436.6027,435.3786,435.6728,4221.0
2022-05-18 11:50:00,459.24,459.73,459.24,459.73,800.0,435.7676,436.2326,435.7676,436.2326,800.0
2022-05-18 11:55:00,459.2,459.46,458.66,458.66,1600.0,435.7297,435.9764,435.2173,435.2173,1600.0
2022-05-18 12:00:00,458.63,458.63,457.6,457.6,3700.0,435.1888,435.1888,434.2115,434.2115,3700.0
2022-05-18 12:05:00,457.13,457.27,455.95,456.5,4625.0,433.7655,433.8983,432.6458,433.1677,4625.0
2022-05-18 12:10:00,456.35,457.99,456.19,457.5,2785.0,433.0254,434.5815,432.8735,434.1166,2785.0
2022-05-18 12:15:00,457.81,458.17,457.52,457.52,2502.0,434.4107,434.7523,434.1356,434.1356,2502.0
2022-05-18 12:20:00,457.54,457.78,457.33,457.68,3300.0,434.1545,434.3823,433.9553,434.2874,3300.0
2022-05-18 12:25:00,457.18,457.92,457.05,457.82,4729.0,433.8129,434.5151,433.6896,434.4202,4729.0
2022-05-18 12:30:00,457.83,459.13,457.67,459.13,5426.0,434.4297,435.6633,434.2779,435.6633,5426.0
2022-05-18 12:35:00,459.19,459.88,459.06,459.88,2659.0,435.7202,436.3749,435.5968,436.3749,2659.0
2022-05-18 12:40:00,459.53,460.04,459.38,459.74,2470.0,436.0428,436.5268,435.9005,436.2421,2470.0
2022-05-18 12:45:00,460.0,460.35,459.82,460.15,3125.0,436.4888,436.8209,436.318,436.6311,3125.0
2022-05-18 12:50:00,460.17,460.6,459.83,460.48,3596.0,436.6501,437.0581,436.3275,436.9443,3596.0
2022-05-18 12:55:00,460.36,460.79,460.23,460.62,1800.0,436.8304,437.2384,436.707,437.0771,1800.0
2022-05-18 13:00:00,460.63,462.28,460.39,461.19,17635.0,437.0866,438.6523,436.8589,437.618,17635.0
2022-05-18 13:05:00,461.17,461.25,460.59,460.72,3850.0,437.599,437.6749,437.0486,437.172,3850.0
2022-05-18 13:10:00,460.03,460.09,459.89,459.99,1481.0,436.5173,436.5742,436.3844,436.4793,1481.0
2022-05-18 13:15:00,459.79,460.19,459.62,459.85,6530.0,436.2895,436.6691,436.1282,436.3465,6530.0
2022-05-18 13:20:00,459.79,460.21,459.76,459.9,1776.0,436.2895,436.6881,436.2611,436.3939,1776.0
2022-05-18 13:25:00,460.04,460.28,459.22,459.59,10766.0,436.5268,436.7545,435.7487,436.0998,10766.0
2022-05-18 13:30:00,459.67,459.78,458.11,458.4,4407.0,436.1757,436.28,434.6954,434.9706,4407.0
2022-05-18 13:35:00,458.45,458.62,457.95,457.95,3386.0,435.018,435.1793,434.5436,434.5436,3386.0
2022-05-18 13:40:00,457.61,457.61,456.96,457.57,4609.0,434.221,434.221,433.6042,434.183,4609.0
2022-05-18 13:45:00,457.61,457.73,456.87,457.4,3685.0,434.221,434.3348,433.5188,434.0217,3685.0
2022-05-18 13:50:00,457.4,457.44,457.13,457.39,2846.0,434.0217,434.0596,433.7655,434.0122,2846.0
2022-05-18 13:55:00,457.29,457.29,456.18,456.18,8352.0,433.9173,433.9173,432.864,432.864,8352.0
2022-05-18 14:00:00,456.37,456.86,455.95,456.41,3045.0,433.0443,433.5093,432.6458,433.0823,3045.0
2022-05-18 14:05:00,456.27,456.27,455.48,455.83,2463.0,432.9494,432.9494,432.1998,432.5319,2463.0
2022-05-18 14:10:00,456.01,456.01,455.1,455.11,3055.0,432.7027,432.7027,431.8392,431.8487,3055.0
2022-05-18 14:15:00,454.93,455.75,454.73,455.64,4992.0,431.6779,432.456,431.4882,432.3516,4992.0
2022-05-18 14:20:00,455.37,455.61,455.37,455.54,1307.0,432.0954,432.3232,432.0954,432.2568,1307.0
2022-05-18 14:25:00,455.55,456.19,455.43,455.87,3048.0,432.2662,432.8735,432.1524,432.5699,3048.0
2022-05-18 14:30:00,455.74,455.82,454.88,455.13,3074.0,432.4465,432.5224,431.6305,431.8677,3074.0
2022-05-18 14:35:00,455.03,455.03,454.3,454.91,1889.0,431.7728,431.7728,431.0801,431.659,1889.0
2022-05-18 14:40:00,454.92,454.93,454.52,454.52,1076.0,431.6684,431.6779,431.2889,431.2889,1076.0
2022-05-18 14:45:00,454.39,454.57,453.74,454.56,4437.0,431.1655,431.3363,430.5488,431.3268,4437.0
2022-05-18 14:50:00,454.34,454.55,454.12,454.13,2556.0,431.1181,431.3174,430.9093,430.9188,2556.0
2022-05-18 14:55:00,453.88,454.37,453.42,454.18,7069.0,430.6816,431.1466,430.2451,430.9663,7069.0
2022-05-18 15:00:00,454.06,454.29,453.7,453.92,2815.0,430.8524,431.0706,430.5108,430.7196,2815.0
2022-05-18 15:05:00,453.96,453.96,453.39,453.44,2432.0,430.7575,430.7575,430.2166,430.2641,2432.0
2022-05-18 15:10:00,453.56,454.04,453.41,453.45,4185.0,430.378,430.8334,430.2356,430.2736,4185.0
2022-05-18 15:15:00,453.63,453.64,452.88,453.17,3210.0,430.4444,430.4539,429.7327,430.0079,3210.0
2022-05-18 15:20:00,453.32,453.65,452.86,453.37,4494.0,430.1502,430.4634,429.7137,430.1977,4494.0
2022-05-18 15:25:00,452.85,452.85,451.26,452.12,8296.0,429.7042,429.7042,428.1955,429.0116,8296.0
2022-05-18 15:30:00,452.33,452.33,451.72,451.97,6650.0,429.2108,429.2108,428.632,428.8692,6650.0
2022-05-18 15:35:00,451.95,454.05,451.76,453.85,6266.0,428.8502,430.8429,428.67,430.6531,6266.0
2022-05-18 15:40:00,454.0,454.82,453.49,453.49,9569.0,430.7955,431.5736,430.3115,430.3115,9569.0
2022-05-18 15:45:00,453.8,453.89,453.25,453.57,10158.0,430.6057,430.6911,430.0838,430.3874,10158.0
2022-05-18 15:50:00,453.41,454.25,453.41,454.09,10873.0,430.2356,431.0327,430.2356,430.8809,10873.0
2022-05-18 15:55:00,453.98,455.29,453.58,455.08,33763.0,430.7765,432.0195,430.3969,431.8203,33763.0
2022-05-19 09:30:00,449.38,453.39,449.18,450.68,19778.0,426.4116,430.2166,426.2218,427.6452,19778.0
2022-05-19 09:35:00,450.87,451.48,449.02,449.02,4770.0,427.8254,428.4043,426.07,426.07,4770.0
2022-05-19 09:40:00,450.14,451.84,449.71,451.36,7711.0,427.1328,428.7459,426.7247,428.2904,7711.0
2022-05-19 09:45:00,452.05,452.14,446.46,446.46,5325.0,428.9451,429.0305,423.6408,423.6408,5325.0
2022-05-19 09:50:00,446.93,447.27,446.43,446.99,6582.0,424.0868,424.4094,423.6124,424.1438,6582.0
2022-05-19 09:55:00,447.26,448.35,446.48,446.68,3223.0,424.4,425.4342,423.6598,423.8496,3223.0
2022-05-19 10:00:00,447.4,447.89,446.83,447.57,3713.0,424.5328,424.9978,423.9919,424.6941,3713.0
2022-05-19 10:05:00,446.93,448.0,445.57,447.49,2719.0,424.0868,425.1021,422.7963,424.6182,2719.0
2022-05-19 10:10:00,447.6,450.52,447.6,449.29,10080.0,424.7226,427.4933,424.7226,426.3262,10080.0
2022-05-19 10:15:00,449.52,451.51,449.46,450.48,1795.0,426.5444,428.4327,426.4875,427.4554,1795.0
2022-05-19 10:20:00,450.71,450.89,450.02,450.35,4048.0,427.6736,427.8444,427.0189,427.332,4048.0
2022-05-19 10:25:00,449.91,449.91,448.52,448.52,1600.0,426.9145,426.9145,425.5956,425.5956,1600.0
2022-05-19 10:30:00,448.07,448.07,446.67,446.67,6571.0,425.1686,425.1686,423.8401,423.8401,6571.0
2022-05-19 10:35:00,446.68,447.13,444.46,444.47,3107.0,423.8496,424.2766,421.7431,421.7526,3107.0
2022-05-19 10:40:00,444.44,444.51,441.82,442.53,8183.0,421.7241,421.7905,419.238,419.9117,8183.0
2022-05-19 10:45:00,442.53,442.83,441.58,441.83,2786.0,419.9117,420.1964,419.0103,419.2475,2786.0
2022-05-19 10:50:00,442.05,442.51,439.72,439.78,11356.0,419.4562,419.8927,417.2453,417.3023,11356.0
2022-05-19 10:55:00,440.0,440.1,439.2,439.72,3899.0,417.511,417.6059,416.7519,417.2453,3899.0
2022-05-19 11:00:00,439.91,441.78,439.36,441.55,6875.0,417.4256,419.2,416.9037,418.9818,6875.0
2022-05-19 11:05:00,441.4,441.75,440.13,440.64,2664.0,418.8395,419.1716,417.6344,418.1183,2664.0
2022-05-19 11:10:00,440.63,442.34,440.63,441.75,2160.0,418.1088,419.7314,418.1088,419.1716,2160.0
2022-05-19 11:15:00,441.51,442.01,441.36,441.74,1864.0,418.9438,419.4183,418.8015,419.1621,1864.0
2022-05-19 11:20:00,441.59,442.24,441.59,442.11,957.0,419.0198,419.6365,419.0198,419.5132,957.0
2022-05-19 11:25:00,442.41,442.44,441.36,441.36,1202.0,419.7978,419.8263,418.8015,418.8015,1202.0
2022-05-19 11:30:00,441.87,443.16,441.87,443.16,3587.0,419.2854,420.5095,419.2854,420.5095,3587.0
2022-05-19 11:35:00,443.15,443.66,442.88,443.66,2781.0,420.5,420.984,420.2438,420.984,2781.0
2022-05-19 11:40:00,443.85,445.58,443.85,444.81,9745.0,421.1642,422.8058,421.1642,422.0752,9745.0
2022-05-19 11:45:00,444.5,445.59,444.36,445.27,2574.0,421.781,422.8153,421.6482,422.5117,2574.0
2022-05-19 11:50:00,445.38,445.38,444.95,444.95,7174.0,422.616,422.616,422.208,422.208,7174.0
2022-05-19 11:55:00,444.69,444.69,443.95,443.95,2894.0,421.9613,421.9613,421.2591,421.2591,2894.0
2022-05-19 12:00:00,444.22,444.22,442.97,443.37,2400.0,421.5153,421.5153,420.3292,420.7088,2400.0
2022-05-19 12:05:00,443.47,444.7,443.37,444.7,1695.0,420.8037,421.9708,420.7088,421.9708,1695.0
2022-05-19 12:10:00,444.75,446.47,444.75,446.47,3041.0,422.0182,423.6503,422.0182,423.6503,3041.0
2022-05-19 12:15:00,446.46,446.91,445.27,445.71,3200.0,423.6408,424.0678,422.5117,422.9292,3200.0
2022-05-19 12:20:00,445.07,445.07,444.44,444.5,2447.0,422.3219,422.3219,421.7241,421.781,2447.0
2022-05-19 12:25:00,444.69,445.19,444.41,445.19,2389.0,421.9613,422.4358,421.6956,422.4358,2389.0
2022-05-19 12:30:00,445.19,445.54,443.94,443.95,2395.0,422.4358,422.7679,421.2496,421.2591,2395.0
2022-05-19 12:35:00,444.25,444.29,443.25,443.53,3248.0,421.5438,421.5818,420.5949,420.8606,3248.0
2022-05-19 12:40:00,443.53,443.7,443.2,443.43,1637.0,420.8606,421.0219,420.5475,420.7657,1637.0
2022-05-19 12:45:00,443.42,443.42,441.36,441.36,9030.0,420.7562,420.7562,418.8015,418.8015,9030.0
2022-05-19 12:50:00,441.32,441.74,441.24,441.74,7947.0,418.7636,419.1621,418.6876,419.1621,7947.0
2022-05-19 12:55:00,441.48,441.95,441.02,441.47,5548.0,418.9154,419.3614,418.4789,418.9059,5548.0
2022-05-19 13:00:00,441.39,441.71,440.96,441.55,7021.0,418.83,419.1336,418.422,418.9818,7021.0
2022-05-19 13:05:00,441.55,443.36,441.55,443.31,6043.0,418.9818,420.6993,418.9818,420.6518,6043.0
2022-05-19 13:10:00,443.41,443.7,442.21,442.94,2548.0,420.7467,421.0219,419.6081,420.3008,2548.0
2022-05-19 13:15:00,443.0,443.68,443.0,443.38,2800.0,420.3577,421.0029,420.3577,420.7183,2800.0
2022-05-19 13:20:00,443.82,445.11,443.12,445.06,4250.0,421.1358,422.3598,420.4716,422.3124,4250.0
2022-05-19 13:25:00,445.08,446.3,445.08,445.86,2784.0,422.3314,423.489,422.3314,423.0715,2784.0
2022-05-19 13:30:00,445.63,446.67,445.63,446.38,2815.0,422.8533,423.8401,422.8533,423.5649,2815.0
2022-05-19 13:35:00,446.25,447.08,445.92,446.89,4603.0,423.4416,424.2292,423.1284,424.0489,4603.0
2022-05-19 13:40:00,447.08,447.14,445.36,447.07,20790.0,424.2292,424.2861,422.5971,424.2197,20790.0
2022-05-19 13:45:00,447.3,447.33,445.24,445.63,1800.0,424.4379,424.4664,422.4832,422.8533,1800.0
2022-05-19 13:50:00,445.64,447.61,445.63,447.27,4064.0,422.8628,424.7321,422.8533,424.4094,4064.0
2022-05-19 13:55:00,447.37,448.66,447.37,448.57,3155.0,424.5043,425.7284,424.5043,425.643,3155.0
2022-05-19 14:00:00,448.67,449.01,447.79,448.47,3368.0,425.7379,426.0605,424.9029,425.5481,3368.0
2022-05-19 14:05:00,448.84,449.18,448.67,448.91,2107.0,425.8992,426.2218,425.7379,425.9656,2107.0
2022-05-19 14:10:00,449.25,449.62,447.68,448.33,3924.0,426.2882,426.6393,424.7985,425.4153,3924.0
2022-05-19 14:15:00,448.52,449.51,448.52,449.08,2992.0,425.5956,426.535,425.5956,426.1269,2992.0
2022-05-19 14:20:00,449.19,449.5,448.68,448.68,3603.0,426.2313,426.5255,425.7474,425.7474,3603.0
2022-05-19 14:25:00,449.19,449.96,448.73,449.61,2588.0,426.2313,426.962,425.7948,426.6298,2588.0
2022-05-19 14:30:00,449.46,450.06,449.32,449.62,1520.0,426.4875,427.0568,426.3547,426.6393,1520.0
2022-05-19 14:35:00,449.41,450.27,449.23,449.23,3503.0,426.4401,427.2561,426.2693,426.2693,3503.0
2022-05-19 14:40:00,448.79,449.71,448.05,449.5,2461.0,425.8518,426.7247,425.1496,426.5255,2461.0
2022-05-19 14:45:00,449.42,450.5,449.29,450.44,2602.0,426.4496,427.4744,426.3262,427.4174,2602.0
2022-05-19 14:50:00,450.56,450.56,448.89,449.81,5761.0,427.5313,427.5313,425.9466,426.8196,5761.0
2022-05-19 14:55:00,449.58,450.36,449.56,450.36,4245.0,426.6014,427.3415,426.5824,427.3415,4245.0
2022-05-19 15:00:00,450.13,451.86,450.13,451.78,3137.0,427.1233,428.7648,427.1233,428.6889,3137.0
2022-05-19 15:05:00,451.99,452.0,451.31,451.31,3213.0,428.8882,428.8977,428.243,428.243,3213.0
2022-05-19 15:10:00,450.93,450.93,450.29,450.5,2200.0,427.8824,427.8824,427.2751,427.4744,2200.0
2022-05-19 15:15:00,450.42,450.88,449.86,450.21,3731.0,427.3984,427.8349,426.8671,427.1992,3731.0
2022-05-19 15:20:00,450.25,450.4,449.58,449.58,2895.0,427.2371,427.3795,426.6014,426.6014,2895.0
2022-05-19 15:25:00,449.44,449.91,449.31,449.53,4394.0,426.4685,426.9145,426.3452,426.5539,4394.0
2022-05-19 15:30:00,449.33,449.86,448.87,449.41,4589.0,426.3642,426.8671,425.9277,426.4401,4589.0
2022-05-19 15:35:00,449.33,449.42,448.55,449.03,5164.0,426.3642,426.4496,425.624,426.0795,5164.0
2022-05-19 15:40:00,448.97,449.85,448.72,449.7,4510.0,426.0226,426.8576,425.7853,426.7152,4510.0
2022-05-19 15:45:00,449.69,450.3,449.1,449.15,9037.0,426.7058,427.2846,426.1459,426.1934,9037.0
2022-05-19 15:50:00,449.06,449.52,448.63,449.4,12491.0,426.108,426.5444,425.6999,426.4306,12491.0
2022-05-19 15:55:00,449.46,449.95,448.45,448.48,24999.0,426.4875,426.9525,425.5291,425.5576,24999.0
2022-05-20 09:30:00,450.18,450.89,447.65,448.27,20122.0,427.1707,427.8444,424.77,425.3583,20122.0
2022-05-20 09:35:00,447.41,448.85,447.2,448.0,1230.0,424.5423,425.9087,424.343,425.1021,1230.0
2022-05-20 09:40:00,448.91,448.91,446.16,446.37,911.0,425.9656,425.9656,423.3562,423.5554,911.0
2022-05-20 09:45:00,447.3,447.32,446.11,446.56,4440.0,424.4379,424.4569,423.3087,423.7357,4440.0
2022-05-20 09:50:00,446.44,446.7,445.33,445.33,3212.0,423.6219,423.8686,422.5686,422.5686,3212.0
2022-05-20 09:55:00,445.9,446.0,444.03,446.0,11579.0,423.1095,423.2044,421.335,423.2044,11579.0
2022-05-20 10:00:00,446.3,446.3,445.56,445.56,1393.0,423.489,423.489,422.7868,422.7868,1393.0
2022-05-20 10:05:00,444.8,445.04,443.66,444.7,2140.0,422.0657,422.2934,420.984,421.9708,2140.0
2022-05-20 10:10:00,444.53,445.01,443.74,444.34,1900.0,421.8095,422.265,421.0599,421.6292,1900.0
2022-05-20 10:15:00,444.47,445.4,444.46,445.4,1010.0,421.7526,422.635,421.7431,422.635,1010.0
2022-05-20 10:20:00,445.11,445.31,444.5,444.67,1831.0,422.3598,422.5496,421.781,421.9423,1831.0
2022-05-20 10:25:00,444.62,444.77,443.58,443.74,3544.0,421.8949,422.0372,420.908,421.0599,3544.0
2022-05-20 10:30:00,443.53,444.28,443.13,444.09,1970.0,420.8606,421.5723,420.481,421.392,1970.0
2022-05-20 10:35:00,443.75,443.75,442.58,442.58,1620.0,421.0694,421.0694,419.9592,419.9592,1620.0
2022-05-20 10:40:00,443.07,444.05,443.07,444.05,1701.0,420.4241,421.354,420.4241,421.354,1701.0
2022-05-20 10:45:00,444.09,444.44,443.36,443.44,2658.0,421.392,421.7241,420.6993,420.7752,2658.0
2022-05-20 10:50:00,443.53,443.54,442.61,442.63,3224.0,420.8606,420.8701,419.9876,420.0066,3224.0
2022-05-20 10:55:00,442.61,443.22,442.61,443.02,3555.0,419.9876,420.5664,419.9876,420.3767,3555.0
2022-05-20 11:00:00,442.84,442.84,441.62,441.62,1510.0,420.2059,420.2059,419.0482,419.0482,1510.0
2022-05-20 11:05:00,441.76,442.03,439.76,439.77,12581.0,419.1811,419.4373,417.2833,417.2928,12581.0
2022-05-20 11:10:00,439.78,440.5,439.27,440.5,4961.0,417.3023,417.9855,416.8183,417.9855,4961.0
2022-05-20 11:15:00,440.65,440.67,440.14,440.22,1300.0,418.1278,418.1468,417.6439,417.7198,1300.0
2022-05-20 11:20:00,440.23,440.58,439.63,440.13,5130.0,417.7293,418.0614,417.1599,417.6344,5130.0
2022-05-20 11:25:00,439.89,440.62,439.89,440.62,6853.0,417.4066,418.0993,417.4066,418.0993,6853.0
2022-05-20 11:30:00,440.57,441.55,440.57,441.55,1453.0,418.0519,418.9818,418.0519,418.9818,1453.0
2022-05-20 11:35:00,441.91,442.01,441.28,441.6,2522.0,419.3234,419.4183,418.7256,419.0292,2522.0
2022-05-20 11:40:00,441.42,442.85,441.42,442.19,8111.0,418.8584,420.2154,418.8584,419.5891,8111.0
2022-05-20 11:45:00,441.27,441.58,441.11,441.58,1710.0,418.7161,419.0103,418.5643,419.0103,1710.0
2022-05-20 11:50:00,441.62,442.22,441.62,441.7,1600.0,419.0482,419.6176,419.0482,419.1241,1600.0
2022-05-20 11:55:00,441.65,442.29,441.43,442.25,2533.0,419.0767,419.684,418.8679,419.646,2533.0
2022-05-20 12:00:00,442.41,442.51,441.92,442.51,1409.0,419.7978,419.8927,419.3329,419.8927,1409.0
2022-05-20 12:05:00,442.49,442.49,441.95,442.14,2300.0,419.8738,419.8738,419.3614,419.5416,2300.0
2022-05-20 12:10:00,441.87,442.39,441.4,442.0,6646.0,419.2854,419.7789,418.8395,419.4088,6646.0
2022-05-20 12:15:00,442.06,442.45,441.6,442.45,6103.0,419.4657,419.8358,419.0292,419.8358,6103.0
2022-05-20 12:20:00,442.44,442.73,442.35,442.7,1131.0,419.8263,420.1015,419.7409,420.073,1131.0
2022-05-20 12:25:00,442.55,442.68,442.42,442.68,1000.0,419.9307,420.054,419.8073,420.054,1000.0
2022-05-20 12:30:00,442.42,442.42,440.75,440.75,6848.0,419.8073,419.8073,418.2227,418.2227,6848.0
2022-05-20 12:35:00,440.84,440.84,440.1,440.29,1884.0,418.3081,418.3081,417.6059,417.7862,1884.0
2022-05-20 12:40:00,440.38,440.57,439.19,439.19,1580.0,417.8716,418.0519,416.7424,416.7424,1580.0
2022-05-20 12:45:00,439.11,440.81,438.72,440.81,3731.0,416.6665,418.2796,416.2964,418.2796,3731.0
2022-05-20 12:50:00,440.84,441.57,440.73,440.74,2700.0,418.3081,419.0008,418.2037,418.2132,2700.0
2022-05-20 12:55:00,440.92,441.61,440.58,440.61,1972.0,418.384,419.0387,418.0614,418.0898,1972.0
2022-05-20 13:00:00,440.34,441.02,439.67,440.29,2651.0,417.8336,418.4789,417.1979,417.7862,2651.0
2022-05-20 13:05:00,440.24,440.62,439.2,439.3,1005.0,417.7388,418.0993,416.7519,416.8468,1005.0
2022-05-20 13:10:00,439.3,439.3,438.88,439.03,1185.0,416.8468,416.8468,416.4483,416.5906,1185.0
2022-05-20 13:15:00,438.96,438.96,437.84,438.3,3085.0,416.5242,416.5242,415.4614,415.8979,3085.0
2022-05-20 13:20:00,437.84,438.29,437.79,438.06,2305.0,415.4614,415.8884,415.414,415.6702,2305.0
2022-05-20 13:25:00,438.1,438.48,437.52,437.74,3566.0,415.7081,416.0687,415.1578,415.3665,3566.0
2022-05-20 13:30:00,438.05,439.87,438.05,439.73,4376.0,415.6607,417.3877,415.6607,417.2548,4376.0
2022-05-20 13:35:00,439.57,439.97,439.07,439.42,3251.0,417.103,417.4826,416.6286,416.9607,3251.0
2022-05-20 13:40:00,439.09,439.94,438.99,439.72,1776.0,416.6475,417.4541,416.5526,417.2453,1776.0
2022-05-20 13:45:00,439.46,440.19,439.12,439.81,2000.0,416.9986,417.6913,416.676,417.3307,2000.0
2022-05-20 13:50:00,439.23,439.73,439.21,439.73,1077.0,416.7804,417.2548,416.7614,417.2548,1077.0
2022-05-20 13:55:00,440.07,440.08,439.42,439.43,4892.0,417.5774,417.5869,416.9607,416.9702,4892.0
2022-05-20 14:00:00,439.78,440.11,439.7,440.11,1124.0,417.3023,417.6154,417.2264,417.6154,1124.0
2022-05-20 14:05:00,439.87,439.87,438.54,439.22,1413.0,417.3877,417.3877,416.1256,416.7709,1413.0
2022-05-20 14:10:00,439.46,439.46,438.7,438.7,1237.0,416.9986,416.9986,416.2775,416.2775,1237.0
2022-05-20 14:15:00,438.87,438.98,438.38,438.62,1200.0,416.4388,416.5432,415.9738,416.2016,1200.0
2022-05-20 14:20:00,438.53,439.31,438.27,439.29,3235.0,416.1162,416.8563,415.8694,416.8373,3235.0
2022-05-20 14:25:00,438.97,439.61,438.93,439.61,2012.0,416.5337,417.141,416.4957,417.141,2012.0
2022-05-20 14:30:00,439.06,439.09,438.21,438.69,1062.0,416.6191,416.6475,415.8125,416.268,1062.0
2022-05-20 14:35:00,438.69,439.6,438.69,439.19,3083.0,416.268,417.1315,416.268,416.7424,3083.0
2022-05-20 14:40:00,439.79,440.4,439.48,440.4,900.0,417.3118,417.8906,417.0176,417.8906,900.0
2022-05-20 14:45:00,440.44,440.56,440.19,440.43,2015.0,417.9285,418.0424,417.6913,417.919,2015.0
2022-05-20 14:50:00,440.49,441.29,440.38,441.2,2701.0,417.976,418.7351,417.8716,418.6497,2701.0
2022-05-20 14:55:00,441.17,441.48,440.94,441.03,1200.0,418.6212,418.9154,418.403,418.4884,1200.0
2022-05-20 15:00:00,441.24,441.32,439.92,439.92,2106.0,418.6876,418.7636,417.4351,417.4351,2106.0
2022-05-20 15:05:00,439.95,440.35,439.54,439.71,2078.0,417.4636,417.8431,417.0745,417.2358,2078.0
2022-05-20 15:10:00,439.7,439.7,439.21,439.44,1513.0,417.2264,417.2264,416.7614,416.9796,1513.0
2022-05-20 15:15:00,439.78,440.26,439.55,439.87,5343.0,417.3023,417.7577,417.084,417.3877,5343.0
2022-05-20 15:20:00,439.88,440.47,439.64,439.76,2703.0,417.3972,417.957,417.1694,417.2833,2703.0
2022-05-20 15:25:00,439.8,440.95,439.57,440.95,2400.0,417.3212,418.4125,417.103,418.4125,2400.0
2022-05-20 15:30:00,440.81,441.93,440.09,441.48,6822.0,418.2796,419.3424,417.5964,418.9154,6822.0
2022-05-20 15:35:00,441.16,442.35,440.93,441.24,4986.0,418.6117,419.7409,418.3935,418.6876,4986.0
2022-05-20 15:40:00,441.87,443.62,441.71,443.33,5543.0,419.2854,420.946,419.1336,420.6708,5543.0
2022-05-20 15:45:00,443.22,443.36,442.34,443.14,6212.0,420.5664,420.6993,419.7314,420.4905,6212.0
2022-05-20 15:50:00,443.32,443.74,442.45,442.99,11903.0,420.6613,421.0599,419.8358,420.3482,11903.0
2022-05-20 15:55:00,442.83,443.6,442.55,443.24,24022.0,420.1964,420.927,419.9307,420.5854,24022.0
2022-05-23 09:30:00,446.65,450.37,446.3,449.43,15196.0,423.8211,427.351,423.489,426.459,15196.0
2022-05-23 09:35:00,450.58,451.4,448.82,450.16,6840.0,427.5503,428.3284,425.8802,427.1517,6840.0
2022-05-23 09:40:00,451.04,451.94,450.39,450.4,6166.0,427.9868,428.8408,427.37,427.3795,6166.0
2022-05-23 09:45:00,450.52,452.42,450.52,451.06,4656.0,427.4933,429.2962,427.4933,428.0057,4656.0
2022-05-23 09:50:00,450.0,451.76,449.16,450.88,2501.0,426.9999,428.67,426.2028,427.8349,2501.0
2022-05-23 09:55:00,451.62,452.66,451.62,452.17,900.0,428.5371,429.524,428.5371,429.059,900.0
2022-05-23 10:00:00,452.75,453.59,451.49,451.59,3402.0,429.6094,430.4064,428.4138,428.5086,3402.0
2022-05-23 10:05:00,451.82,452.94,451.61,452.94,6611.0,428.7269,429.7896,428.5276,429.7896,6611.0
2022-05-23 10:10:00,453.52,453.95,452.43,452.92,5350.0,430.34,430.748,429.3057,429.7707,5350.0
2022-05-23 10:15:00,453.02,454.2,452.71,454.16,2600.0,429.8656,430.9852,429.5714,430.9473,2600.0
2022-05-23 10:20:00,454.24,455.2,453.86,455.19,3353.0,431.0232,431.9341,430.6626,431.9246,3353.0
2022-05-23 10:25:00,455.11,455.89,454.08,455.89,6425.0,431.8487,432.5889,430.8714,432.5889,6425.0
2022-05-23 10:30:00,455.76,455.76,454.02,454.03,1601.0,432.4655,432.4655,430.8144,430.8239,1601.0
2022-05-23 10:35:00,453.71,454.48,453.39,454.47,1614.0,430.5203,431.2509,430.2166,431.2414,1614.0
2022-05-23 10:40:00,454.47,455.15,454.28,455.01,3257.0,431.2414,431.8867,431.0612,431.7538,3257.0
2022-05-23 10:45:00,454.88,454.89,452.91,453.32,3636.0,431.6305,431.64,429.7612,430.1502,3636.0
2022-05-23 10:50:00,452.79,453.75,452.5,452.96,2283.0,429.6473,430.5582,429.3721,429.8086,2283.0
2022-05-23 10:55:00,453.07,453.4,452.72,453.4,1479.0,429.913,430.2261,429.5809,430.2261,1479.0
2022-05-23 11:00:00,453.04,453.43,452.7,452.7,1204.0,429.8845,430.2546,429.5619,429.5619,1204.0
2022-05-23 11:05:00,453.36,454.26,453.13,454.26,1200.0,430.1882,431.0422,429.9699,431.0422,1200.0
2022-05-23 11:10:00,454.29,454.94,454.13,454.94,3276.0,431.0706,431.6874,430.9188,431.6874,3276.0
2022-05-23 11:15:00,455.02,456.66,455.02,456.25,3561.0,431.7633,433.3195,431.7633,432.9305,3561.0
2022-05-23 11:20:00,456.25,456.25,455.56,456.02,4023.0,432.9305,432.9305,432.2757,432.7122,4023.0
2022-05-23 11:25:00,455.71,456.47,455.7,456.07,2904.0,432.4181,433.1392,432.4086,432.7597,2904.0
2022-05-23 11:30:00,455.79,456.45,455.78,456.26,1783.0,432.494,433.1202,432.4845,432.94,1783.0
2022-05-23 11:35:00,456.09,456.09,455.49,455.81,1696.0,432.7786,432.7786,432.2093,432.513,1696.0
2022-05-23 11:40:00,455.81,455.81,455.25,455.32,1118.0,432.513,432.513,431.9816,432.048,1118.0
2022-05-23 11:45:00,455.38,455.38,454.24,455.03,3001.0,432.1049,432.1049,431.0232,431.7728,3001.0
2022-05-23 11:50:00,454.63,455.0,454.1,454.94,1309.0,431.3933,431.7444,430.8904,431.6874,1309.0
2022-05-23 11:55:00,455.15,455.49,455.15,455.33,601.0,431.8867,432.2093,431.8867,432.0575,601.0
2022-05-23 12:00:00,455.42,456.34,455.31,456.11,3432.0,432.1429,433.0159,432.0385,432.7976,3432.0
2022-05-23 12:05:00,455.76,456.37,455.71,455.82,1700.0,432.4655,433.0443,432.4181,432.5224,1700.0
2022-05-23 12:10:00,455.8,455.8,455.05,455.26,2050.0,432.5035,432.5035,431.7918,431.9911,2050.0
2022-05-23 12:15:00,455.26,455.37,454.56,455.1,2359.0,431.9911,432.0954,431.3268,431.8392,2359.0
2022-05-23 12:20:00,455.24,455.86,455.24,455.66,517.0,431.9721,432.5604,431.9721,432.3706,517.0
2022-05-23 12:25:00,455.59,455.71,454.64,454.65,1987.0,432.3042,432.4181,431.4028,431.4122,1987.0
2022-05-23 12:30:00,454.56,455.08,454.56,455.08,2100.0,431.3268,431.8203,431.3268,431.8203,2100.0
2022-05-23 12:35:00,455.29,455.84,455.17,455.64,1600.0,432.0195,432.5414,431.9057,432.3516,1600.0
2022-05-23 12:40:00,455.68,455.69,455.24,455.25,1000.0,432.3896,432.3991,431.9721,431.9816,1000.0
2022-05-23 12:45:00,455.41,455.46,454.84,454.84,1634.0,432.1334,432.1808,431.5925,431.5925,1634.0
2022-05-23 12:50:00,454.7,454.8,453.96,454.73,2680.0,431.4597,431.5546,430.7575,431.4882,2680.0
2022-05-23 12:55:00,454.24,455.29,454.23,455.05,1398.0,431.0232,432.0195,431.0137,431.7918,1398.0
2022-05-23 13:00:00,455.07,455.66,455.04,455.66,1000.0,431.8108,432.3706,431.7823,432.3706,1000.0
2022-05-23 13:05:00,455.38,456.16,455.38,456.16,2501.0,432.1049,432.8451,432.1049,432.8451,2501.0
2022-05-23 13:10:00,456.01,456.04,455.26,455.26,2875.0,432.7027,432.7312,431.9911,431.9911,2875.0
2022-05-23 13:15:00,455.11,455.11,454.09,454.4,1409.0,431.8487,431.8487,430.8809,431.175,1409.0
2022-05-23 13:20:00,454.77,455.18,454.57,455.18,1000.0,431.5261,431.9152,431.3363,431.9152,1000.0
2022-05-23 13:25:00,454.87,455.54,454.87,455.35,1237.0,431.621,432.2568,431.621,432.0765,1237.0
2022-05-23 13:30:00,455.13,456.09,455.13,456.09,827.0,431.8677,432.7786,431.8677,432.7786,827.0
2022-05-23 13:35:00,456.02,456.12,455.89,456.0,1496.0,432.7122,432.8071,432.5889,432.6932,1496.0
2022-05-23 13:40:00,455.99,456.39,455.99,456.39,1715.0,432.6838,433.0633,432.6838,433.0633,1715.0
2022-05-23 13:45:00,456.22,456.89,456.07,456.88,1941.0,432.902,433.5378,432.7597,433.5283,1941.0
2022-05-23 13:50:00,456.83,457.35,456.82,457.35,2730.0,433.4808,433.9742,433.4713,433.9742,2730.0
2022-05-23 13:55:00,457.35,457.87,457.35,457.87,2506.0,433.9742,434.4677,433.9742,434.4677,2506.0
2022-05-23 14:00:00,457.98,458.25,457.04,457.07,3063.0,434.572,434.8282,433.6801,433.7086,3063.0
2022-05-23 14:05:00,457.28,457.49,457.26,457.3,1385.0,433.9078,434.1071,433.8888,433.9268,1385.0
2022-05-23 14:10:00,457.47,457.48,456.85,456.85,2538.0,434.0881,434.0976,433.4998,433.4998,2538.0
2022-05-23 14:15:00,457.09,457.09,456.57,456.57,1801.0,433.7275,433.7275,433.2341,433.2341,1801.0
2022-05-23 14:20:00,456.46,456.68,456.46,456.55,2676.0,433.1297,433.3385,433.1297,433.2151,2676.0
2022-05-23 14:25:00,456.68,456.8,456.34,456.34,2084.0,433.3385,433.4524,433.0159,433.0159,2084.0
2022-05-23 14:30:00,456.29,456.73,456.14,456.62,2970.0,432.9684,433.3859,432.8261,433.2816,2970.0
2022-05-23 14:35:00,456.73,456.73,456.44,456.44,2600.0,433.3859,433.3859,433.1108,433.1108,2600.0
2022-05-23 14:40:00,456.44,456.88,455.75,456.88,2201.0,433.1108,433.5283,432.456,433.5283,2201.0
2022-05-23 14:45:00,456.75,457.3,456.68,456.78,2956.0,433.4049,433.9268,433.3385,433.4334,2956.0
2022-05-23 14:50:00,456.85,457.26,456.35,456.51,3659.0,433.4998,433.8888,433.0254,433.1772,3659.0
2022-05-23 14:55:00,456.48,456.5,456.16,456.29,1618.0,433.1487,433.1677,432.8451,432.9684,1618.0
2022-05-23 15:00:00,456.25,457.02,456.25,456.99,2813.0,432.9305,433.6611,432.9305,433.6326,2813.0
2022-05-23 15:05:00,456.84,457.14,456.58,457.14,1871.0,433.4903,433.775,433.2436,433.775,1871.0
2022-05-23 15:10:00,457.57,457.57,456.47,456.57,2921.0,434.183,434.183,433.1392,433.2341,2921.0
2022-05-23 15:15:00,456.49,457.0,456.49,457.0,2454.0,433.1582,433.6421,433.1582,433.6421,2454.0
2022-05-23 15:20:00,456.99,457.29,456.9,457.29,2854.0,433.6326,433.9173,433.5472,433.9173,2854.0
2022-05-23 15:25:00,457.23,457.68,457.11,457.68,2894.0,433.8604,434.2874,433.7465,434.2874,2894.0
2022-05-23 15:30:00,457.4,458.12,457.39,458.08,7320.0,434.0217,434.7049,434.0122,434.6669,7320.0
2022-05-23 15:35:00,457.96,458.27,457.95,457.99,5408.0,434.5531,434.8472,434.5436,434.5815,5408.0
2022-05-23 15:40:00,457.88,458.0,457.46,457.56,7299.0,434.4772,434.591,434.0786,434.1735,7299.0
2022-05-23 15:45:00,457.67,457.67,456.25,456.28,6333.0,434.2779,434.2779,432.9305,432.9589,6333.0
2022-05-23 15:50:00,456.3,457.31,456.3,456.43,8915.0,432.9779,433.9363,432.9779,433.1013,8915.0
2022-05-23 15:55:00,456.52,456.99,455.81,456.77,27996.0,433.1867,433.6326,432.513,433.4239,27996.0
2022-05-24 09:30:00,455.58,458.19,455.58,456.16,7900.0,432.2947,434.7713,432.2947,432.8451,7900.0
2022-05-24 09:35:00,456.17,458.36,456.17,457.62,1648.0,432.8546,434.9326,432.8546,434.2304,1648.0
2022-05-24 09:40:00,458.22,460.88,457.86,460.88,1300.0,434.7998,437.3238,434.4582,437.3238,1300.0
2022-05-24 09:45:00,461.52,461.91,460.07,461.54,13273.0,437.9311,438.3012,436.5552,437.9501,13273.0
2022-05-24 09:50:00,460.7,462.31,460.7,461.12,2386.0,437.153,438.6807,437.153,437.5516,2386.0
2022-05-24 09:55:00,461.69,462.92,461.11,462.33,8045.0,438.0924,439.2596,437.5421,438.6997,8045.0
2022-05-24 10:00:00,462.47,462.85,461.33,462.4,4403.0,438.8326,439.1931,437.7508,438.7661,4403.0
2022-05-24 10:05:00,462.43,463.07,461.81,461.81,4064.0,438.7946,439.4019,438.2063,438.2063,4064.0
2022-05-24 10:10:00,462.02,463.27,462.02,462.19,5495.0,438.4056,439.5917,438.4056,438.5669,5495.0
2022-05-24 10:15:00,462.34,462.34,461.12,461.65,3435.0,438.7092,438.7092,437.5516,438.0545,3435.0
2022-05-24 10:20:00,461.61,462.21,461.05,461.08,4658.0,438.0165,438.5858,437.4851,437.5136,4658.0
2022-05-24 10:25:00,461.05,461.69,460.97,461.56,2914.0,437.4851,438.0924,437.4092,437.9691,2914.0
2022-05-24 10:30:00,461.26,461.57,460.65,461.54,4340.0,437.6844,437.9786,437.1056,437.9501,4340.0
2022-05-24 10:35:00,461.39,461.74,460.8,461.47,4361.0,437.8078,438.1399,437.2479,437.8837,4361.0
2022-05-24 10:40:00,461.45,461.45,458.98,459.45,2984.0,437.8647,437.8647,435.5209,435.9669,2984.0
2022-05-24 10:45:00,459.13,459.75,458.19,458.31,5435.0,435.6633,436.2516,434.7713,434.8852,5435.0
2022-05-24 10:50:00,458.44,459.79,458.23,459.75,2695.0,435.0085,436.2895,434.8093,436.2516,2695.0
2022-05-24 10:55:00,459.84,459.84,458.04,458.77,4748.0,436.337,436.337,434.629,435.3217,4748.0
2022-05-24 11:00:00,458.8,459.65,458.41,459.65,2127.0,435.3501,436.1567,434.9801,436.1567,2127.0
2022-05-24 11:05:00,459.26,460.82,459.26,460.6,4056.0,435.7866,437.2669,435.7866,437.0581,4056.0
2022-05-24 11:10:00,460.69,460.78,460.39,460.66,1833.0,437.1435,437.2289,436.8589,437.1151,1833.0
2022-05-24 11:15:00,460.67,461.0,460.15,460.15,3480.0,437.1246,437.4377,436.6311,436.6311,3480.0
2022-05-24 11:20:00,459.99,461.5,459.95,461.14,4714.0,436.4793,437.9121,436.4414,437.5705,4714.0
2022-05-24 11:25:00,460.3,460.3,459.97,459.97,600.0,436.7735,436.7735,436.4603,436.4603,600.0
2022-05-24 11:30:00,460.32,461.0,460.32,460.65,2522.0,436.7924,437.4377,436.7924,437.1056,2522.0
2022-05-24 11:35:00,460.73,461.5,460.73,461.5,2553.0,437.1815,437.9121,437.1815,437.9121,2553.0
2022-05-24 11:40:00,461.47,462.5,461.47,462.25,3734.0,437.8837,438.861,437.8837,438.6238,3734.0
2022-05-24 11:45:00,462.14,464.0,462.14,464.0,2952.0,438.5194,440.2844,438.5194,440.2844,2952.0
2022-05-24 11:50:00,464.18,464.19,463.14,463.29,2077.0,440.4552,440.4646,439.4683,439.6106,2077.0
2022-05-24 11:55:00,463.08,464.29,463.03,463.9,5883.0,439.4114,440.5595,439.3639,440.1895,5883.0
2022-05-24 12:00:00,463.8,463.8,463.09,463.09,963.0,440.0946,440.0946,439.4209,439.4209,963.0
2022-05-24 12:05:00,463.02,463.75,463.01,463.75,2600.0,439.3544,440.0471,439.345,440.0471,2600.0
2022-05-24 12:10:00,463.56,464.6,463.4,464.55,6286.0,439.8668,440.8537,439.715,440.8062,6286.0
2022-05-24 12:15:00,464.69,464.89,463.99,464.09,6741.0,440.9391,441.1289,440.2749,440.3698,6741.0
2022-05-24 12:20:00,464.01,464.1,463.59,464.0,2340.0,440.2938,440.3792,439.8953,440.2844,2340.0
2022-05-24 12:25:00,464.08,464.35,463.93,464.12,2611.0,440.3603,440.6165,440.2179,440.3982,2611.0
2022-05-24 12:30:00,463.8,463.8,463.21,463.43,1100.0,440.0946,440.0946,439.5347,439.7435,1100.0
2022-05-24 12:35:00,463.31,463.31,462.34,462.63,2176.0,439.6296,439.6296,438.7092,438.9844,2176.0
2022-05-24 12:40:00,462.81,463.23,462.8,463.21,2502.0,439.1552,439.5537,439.1457,439.5347,2502.0
2022-05-24 12:45:00,463.3,463.76,463.11,463.6,3229.0,439.6201,440.0566,439.4398,439.9048,3229.0
2022-05-24 12:50:00,463.77,464.41,463.75,464.01,2337.0,440.0661,440.6734,440.0471,440.2938,2337.0
2022-05-24 12:55:00,464.19,464.4,463.97,463.97,3208.0,440.4646,440.6639,440.2559,440.2559,3208.0
2022-05-24 13:00:00,463.48,463.48,462.84,462.84,1731.0,439.7909,439.7909,439.1836,439.1836,1731.0
2022-05-24 13:05:00,463.06,463.35,462.7,462.71,2814.0,439.3924,439.6676,439.0508,439.0603,2814.0
2022-05-24 13:10:00,462.85,463.01,462.79,462.82,1200.0,439.1931,439.345,439.1362,439.1647,1200.0
2022-05-24 13:15:00,462.8,463.86,462.63,463.56,5431.0,439.1457,440.1515,438.9844,439.8668,5431.0
2022-05-24 13:20:00,463.5,463.5,462.86,463.09,2420.0,439.8099,439.8099,439.2026,439.4209,2420.0
2022-05-24 13:25:00,463.26,463.4,462.92,463.4,4300.0,439.5822,439.715,439.2596,439.715,4300.0
2022-05-24 13:30:00,463.2,463.43,462.89,463.33,3711.0,439.5252,439.7435,439.2311,439.6486,3711.0
2022-05-24 13:35:00,463.21,464.85,463.2,464.85,5386.0,439.5347,441.0909,439.5252,441.0909,5386.0
2022-05-24 13:40:00,464.92,465.34,464.24,464.24,3813.0,441.1573,441.5559,440.5121,440.5121,3813.0
2022-05-24 13:45:00,464.49,465.13,464.32,464.94,7937.0,440.7493,441.3566,440.588,441.1763,7937.0
2022-05-24 13:50:00,464.88,465.39,464.87,465.38,3803.0,441.1194,441.6033,441.1099,441.5938,3803.0
2022-05-24 13:55:00,465.62,465.95,465.28,465.49,2375.0,441.8216,442.1347,441.4989,441.6982,2375.0
2022-05-24 14:00:00,465.42,465.42,464.9,464.99,2832.0,441.6318,441.6318,441.1384,441.2238,2832.0
2022-05-24 14:05:00,465.17,466.7,465.08,466.69,5107.0,441.3946,442.8464,441.3092,442.8369,5107.0
2022-05-24 14:10:00,466.72,467.32,466.66,467.01,6878.0,442.8653,443.4347,442.8084,443.1405,6878.0
2022-05-24 14:15:00,466.94,466.94,466.15,466.16,1600.0,443.0741,443.0741,442.3245,442.334,1600.0
2022-05-24 14:20:00,466.12,467.17,465.87,466.98,3444.0,442.296,443.2923,442.0588,443.112,3444.0
2022-05-24 14:25:00,467.19,468.0,466.91,468.0,6657.0,443.3113,444.0799,443.0456,444.0799,6657.0
2022-05-24 14:30:00,468.2,468.23,467.61,468.05,3172.0,444.2697,444.2982,443.7098,444.1274,3172.0
2022-05-24 14:35:00,468.37,469.74,468.31,469.65,39337.0,444.431,445.731,444.3741,445.6456,39337.0
2022-05-24 14:40:00,469.4,469.76,468.56,468.94,8502.0,445.4084,445.75,444.6113,444.9719,8502.0
2022-05-24 14:45:00,468.86,468.99,467.11,467.22,3574.0,444.896,445.0193,443.2354,443.3398,3574.0
2022-05-24 14:50:00,467.24,467.77,467.09,467.47,2784.0,443.3588,443.8617,443.2164,443.577,2784.0
2022-05-24 14:55:00,467.37,468.16,467.12,467.89,5155.0,443.4821,444.2317,443.2449,443.9755,5155.0
2022-05-24 15:00:00,468.29,469.78,468.15,469.65,5152.0,444.3551,445.7689,444.2222,445.6456,5152.0
2022-05-24 15:05:00,469.81,470.61,469.81,470.12,4829.0,445.7974,446.5565,445.7974,446.0916,4829.0
2022-05-24 15:10:00,470.41,471.44,470.17,470.6,9086.0,446.3667,447.3441,446.139,446.547,9086.0
2022-05-24 15:15:00,470.22,470.8,469.9,470.11,5474.0,446.1864,446.7368,445.8828,446.0821,5474.0
2022-05-24 15:20:00,470.23,470.91,469.75,470.91,6776.0,446.1959,446.8412,445.7405,446.8412,6776.0
2022-05-24 15:25:00,470.79,470.79,470.17,470.67,4472.0,446.7273,446.7273,446.139,446.6134,4472.0
2022-05-24 15:30:00,470.84,470.84,470.16,470.4,5435.0,446.7748,446.7748,446.1295,446.3572,5435.0
2022-05-24 15:35:00,470.52,472.17,470.44,471.85,11377.0,446.4711,448.0368,446.3952,447.7331,11377.0
2022-05-24 15:40:00,471.53,471.81,470.56,470.56,11087.0,447.4295,447.6952,446.5091,446.5091,11087.0
2022-05-24 15:45:00,470.63,472.44,470.58,472.03,15898.0,446.5755,448.293,446.528,447.9039,15898.0
2022-05-24 15:50:00,472.24,472.33,470.83,470.89,15494.0,448.1032,448.1886,446.7653,446.8222,15494.0
2022-05-24 15:55:00,470.87,471.29,470.18,471.29,29690.0,446.8032,447.2017,446.1485,447.2017,29690.0
2022-05-25 09:30:00,471.14,473.89,469.43,470.83,10111.0,447.0594,449.6689,445.4368,446.7653,10111.0
2022-05-25 09:35:00,470.16,471.41,469.95,470.52,8078.0,446.1295,447.3156,445.9302,446.4711,8078.0
2022-05-25 09:40:00,470.88,471.19,469.93,469.93,5454.0,446.8127,447.1069,445.9113,445.9113,5454.0
2022-05-25 09:45:00,470.19,472.83,470.19,472.59,3512.0,446.158,448.663,446.158,448.4353,3512.0
2022-05-25 09:50:00,472.64,473.72,472.39,472.86,3002.0,448.4827,449.5075,448.2455,448.6915,3002.0
2022-05-25 09:55:00,472.33,472.58,471.57,472.13,2752.0,448.1886,448.4258,447.4674,447.9988,2752.0
2022-05-25 10:00:00,471.7,472.17,471.14,471.24,2403.0,447.5908,448.0368,447.0594,447.1543,2403.0
2022-05-25 10:05:00,470.99,472.17,470.99,472.1,2531.0,446.9171,448.0368,446.9171,447.9703,2531.0
2022-05-25 10:10:00,471.46,471.46,469.4,469.4,1250.0,447.3631,447.3631,445.4084,445.4084,1250.0
2022-05-25 10:15:00,469.7,470.45,469.6,470.27,1234.0,445.693,446.4047,445.5981,446.2339,1234.0
2022-05-25 10:20:00,470.32,470.52,469.29,469.67,2755.0,446.2813,446.4711,445.304,445.6646,2755.0
2022-05-25 10:25:00,469.75,470.5,469.47,470.43,1514.0,445.7405,446.4521,445.4748,446.3857,1514.0
2022-05-25 10:30:00,470.19,471.11,469.96,470.74,2447.0,446.158,447.031,445.9397,446.6799,2447.0
2022-05-25 10:35:00,470.67,471.82,470.46,471.25,2451.0,446.6134,447.7047,446.4142,447.1638,2451.0
2022-05-25 10:40:00,470.92,471.22,470.3,470.78,2192.0,446.8507,447.1353,446.2624,446.7178,2192.0
2022-05-25 10:45:00,470.26,470.64,470.26,470.62,500.0,446.2244,446.585,446.2244,446.566,500.0
2022-05-25 10:50:00,470.59,471.16,470.16,470.97,3104.0,446.5375,447.0784,446.1295,446.8981,3104.0
2022-05-25 10:55:00,471.59,471.69,470.66,470.66,1091.0,447.4864,447.5813,446.604,446.604,1091.0
2022-05-25 11:00:00,470.81,471.07,470.5,471.07,1356.0,446.7463,446.993,446.4521,446.993,1356.0
2022-05-25 11:05:00,471.36,471.46,470.91,470.91,857.0,447.2682,447.3631,446.8412,446.8412,857.0
2022-05-25 11:10:00,471.03,471.28,470.41,470.64,2336.0,446.955,447.1923,446.3667,446.585,2336.0
2022-05-25 11:15:00,470.69,470.95,470.62,470.62,733.0,446.6324,446.8791,446.566,446.566,733.0
2022-05-25 11:20:00,470.61,471.06,470.35,471.03,5566.0,446.5565,446.9835,446.3098,446.955,5566.0
2022-05-25 11:25:00,470.78,471.98,470.75,471.96,2395.0,446.7178,447.8565,446.6894,447.8375,2395.0
2022-05-25 11:30:00,471.55,473.49,471.55,473.49,5841.0,447.4485,449.2893,447.4485,449.2893,5841.0
2022-05-25 11:35:00,473.92,474.27,472.6,472.98,8856.0,449.6973,450.0294,448.4448,448.8054,8856.0
2022-05-25 11:40:00,472.69,473.29,472.42,473.0,6687.0,448.5302,449.0995,448.274,448.8243,6687.0
2022-05-25 11:45:00,473.0,473.67,472.74,473.67,9401.0,448.8243,449.4601,448.5776,449.4601,9401.0
2022-05-25 11:50:00,473.68,473.86,473.09,473.42,1881.0,449.4696,449.6404,448.9097,449.2229,1881.0
2022-05-25 11:55:00,473.59,473.83,473.1,473.66,3105.0,449.3842,449.6119,448.9192,449.4506,3105.0
2022-05-25 12:00:00,473.66,474.43,473.66,474.26,3455.0,449.4506,450.1813,449.4506,450.0199,3455.0
2022-05-25 12:05:00,474.4,474.41,472.81,472.81,2274.0,450.1528,450.1623,448.6441,448.6441,2274.0
2022-05-25 12:10:00,472.88,473.69,472.14,472.46,5142.0,448.7105,449.4791,448.0083,448.3119,5142.0
2022-05-25 12:15:00,472.57,472.58,472.16,472.33,1067.0,448.4163,448.4258,448.0273,448.1886,1067.0
2022-05-25 12:20:00,472.08,472.1,470.97,470.98,21628.0,447.9514,447.9703,446.8981,446.9076,21628.0
2022-05-25 12:25:00,471.31,471.31,470.46,470.93,1639.0,447.2207,447.2207,446.4142,446.8602,1639.0
2022-05-25 12:30:00,470.67,471.11,470.67,471.08,1446.0,446.6134,447.031,446.6134,447.0025,1446.0
2022-05-25 12:35:00,471.11,471.27,470.83,471.2,2301.0,447.031,447.1828,446.7653,447.1164,2301.0
2022-05-25 12:40:00,471.48,471.93,471.48,471.87,925.0,447.382,447.809,447.382,447.7521,925.0
2022-05-25 12:45:00,471.91,471.96,471.59,471.85,1300.0,447.7901,447.8375,447.4864,447.7331,1300.0
2022-05-25 12:50:00,471.63,471.63,471.17,471.18,900.0,447.5244,447.5244,447.0879,447.0974,900.0
2022-05-25 12:55:00,471.29,471.42,471.08,471.1,1804.0,447.2017,447.3251,447.0025,447.0215,1804.0
2022-05-25 13:00:00,471.09,471.09,470.38,470.38,1600.0,447.012,447.012,446.3383,446.3383,1600.0
2022-05-25 13:05:00,470.58,470.81,470.28,470.36,1804.0,446.528,446.7463,446.2434,446.3193,1804.0
2022-05-25 13:10:00,470.36,470.54,470.16,470.41,900.0,446.3193,446.4901,446.1295,446.3667,900.0
2022-05-25 13:15:00,470.4,471.26,470.39,470.93,1722.0,446.3572,447.1733,446.3478,446.8602,1722.0
2022-05-25 13:20:00,471.0,471.2,470.97,471.2,4692.0,446.9266,447.1164,446.8981,447.1164,4692.0
2022-05-25 13:25:00,471.3,471.3,470.78,471.08,6355.0,447.2112,447.2112,446.7178,447.0025,6355.0
2022-05-25 13:30:00,470.98,471.03,470.41,470.94,600.0,446.9076,446.955,446.3667,446.8696,600.0
2022-05-25 13:35:00,471.06,471.34,470.52,470.52,1630.0,446.9835,447.2492,446.4711,446.4711,1630.0
2022-05-25 13:40:00,470.82,470.93,470.67,470.92,660.0,446.7558,446.8602,446.6134,446.8507,660.0
2022-05-25 13:45:00,470.77,470.77,470.34,470.35,1047.0,446.7083,446.7083,446.3003,446.3098,1047.0
2022-05-25 13:50:00,470.59,470.59,469.51,469.7,3152.0,446.5375,446.5375,445.5127,445.693,3152.0
2022-05-25 13:55:00,469.68,470.72,469.67,470.39,1922.0,445.674,446.6609,445.6646,446.3478,1922.0
2022-05-25 14:00:00,470.22,471.47,470.22,470.51,3100.0,446.1864,447.3725,446.1864,446.4616,3100.0
2022-05-25 14:05:00,470.4,470.4,468.58,469.05,1829.0,446.3572,446.3572,444.6303,445.0762,1829.0
2022-05-25 14:10:00,468.65,469.7,468.55,468.8,1990.0,444.6967,445.693,444.6018,444.839,1990.0
2022-05-25 14:15:00,469.07,469.76,468.91,469.0,2111.0,445.0952,445.75,444.9434,445.0288,2111.0
2022-05-25 14:20:00,469.4,469.76,469.13,469.55,3430.0,445.4084,445.75,445.1522,445.5507,3430.0
2022-05-25 14:25:00,470.04,470.65,469.9,470.47,3037.0,446.0156,446.5945,445.8828,446.4237,3037.0
2022-05-25 14:30:00,471.02,471.2,470.67,470.99,755.0,446.9456,447.1164,446.6134,446.9171,755.0
2022-05-25 14:35:00,471.24,471.67,470.73,470.73,2991.0,447.1543,447.5623,446.6704,446.6704,2991.0
2022-05-25 14:40:00,470.71,471.4,470.67,470.71,2407.0,446.6514,447.3061,446.6134,446.6514,2407.0
2022-05-25 14:45:00,470.64,470.65,470.42,470.48,1300.0,446.585,446.5945,446.3762,446.4332,1300.0
2022-05-25 14:50:00,470.6,471.12,470.21,470.42,1706.0,446.547,447.0404,446.177,446.3762,1706.0
2022-05-25 14:55:00,470.67,471.05,470.22,470.23,1100.0,446.6134,446.974,446.1864,446.1959,1100.0
2022-05-25 15:00:00,470.02,470.92,470.02,470.74,3571.0,445.9967,446.8507,445.9967,446.6799,3571.0
2022-05-25 15:05:00,470.75,470.75,470.17,470.26,1303.0,446.6894,446.6894,446.139,446.2244,1303.0
2022-05-25 15:10:00,470.15,470.42,470.11,470.21,1892.0,446.12,446.3762,446.0821,446.177,1892.0
2022-05-25 15:15:00,470.1,470.31,469.88,469.93,2045.0,446.0726,446.2718,445.8638,445.9113,2045.0
2022-05-25 15:20:00,469.75,470.16,469.6,469.78,2012.0,445.7405,446.1295,445.5981,445.7689,2012.0
2022-05-25 15:25:00,469.99,470.15,469.77,469.82,2557.0,445.9682,446.12,445.7594,445.8069,2557.0
2022-05-25 15:30:00,469.84,470.41,469.71,469.72,3384.0,445.8259,446.3667,445.7025,445.712,3384.0
2022-05-25 15:35:00,469.74,469.88,469.22,469.25,4185.0,445.731,445.8638,445.2376,445.266,4185.0
2022-05-25 15:40:00,469.1,469.13,468.13,468.84,5828.0,445.1237,445.1522,444.2033,444.877,5828.0
2022-05-25 15:45:00,468.7,469.09,468.1,468.3,7434.0,444.7441,445.1142,444.1748,444.3646,7434.0
2022-05-25 15:50:00,468.24,468.28,467.16,467.84,15437.0,444.3076,444.3456,443.2828,443.9281,15437.0
2022-05-25 15:55:00,467.84,468.46,467.16,467.62,26689.0,443.9281,444.5164,443.2828,443.7193,26689.0
2022-05-26 09:30:00,470.73,472.17,470.0,470.67,13492.0,446.6704,448.0368,445.9777,446.6134,13492.0
2022-05-26 09:35:00,471.8,473.78,470.96,473.61,3740.0,447.6857,449.5645,446.8886,449.4032,3740.0
2022-05-26 09:40:00,473.69,475.0,472.71,475.0,5487.0,449.4791,450.7221,448.5492,450.7221,5487.0
2022-05-26 09:45:00,475.0,475.52,473.2,473.2,2946.0,450.7221,451.2155,449.0141,449.0141,2946.0
2022-05-26 09:50:00,474.0,474.09,472.1,472.61,1950.0,449.7732,449.8586,447.9703,448.4543,1950.0
2022-05-26 09:55:00,472.61,474.32,472.11,473.35,40040.0,448.4543,450.0769,447.9798,449.1565,40040.0
2022-05-26 10:00:00,472.98,474.28,472.62,473.85,5019.0,448.8054,450.0389,448.4638,449.6309,5019.0
2022-05-26 10:05:00,473.45,473.45,472.12,472.63,2659.0,449.2513,449.2513,447.9893,448.4733,2659.0
2022-05-26 10:10:00,473.12,473.13,472.08,472.23,831.0,448.9382,448.9477,447.9514,448.0937,831.0
2022-05-26 10:15:00,472.39,472.54,471.89,472.54,3980.0,448.2455,448.3879,447.7711,448.3879,3980.0
2022-05-26 10:20:00,472.25,472.26,470.54,471.39,6359.0,448.1127,448.1222,446.4901,447.2966,6359.0
2022-05-26 10:25:00,471.57,471.69,471.14,471.38,765.0,447.4674,447.5813,447.0594,447.2871,765.0
2022-05-26 10:30:00,472.11,472.8,472.1,472.8,1009.0,447.9798,448.6346,447.9703,448.6346,1009.0
2022-05-26 10:35:00,472.69,474.43,472.65,474.1,4355.0,448.5302,450.1813,448.4922,449.8681,4355.0
2022-05-26 10:40:00,474.37,474.83,473.77,474.83,1100.0,450.1243,450.5608,449.555,450.5608,1100.0
2022-05-26 10:45:00,474.64,475.2,474.53,475.01,3650.0,450.3805,450.9119,450.2761,450.7316,3650.0
2022-05-26 10:50:00,474.64,475.43,474.63,475.15,3202.0,450.3805,451.1301,450.371,450.8645,3202.0
2022-05-26 10:55:00,475.43,475.82,474.93,475.63,4445.0,451.1301,451.5002,450.6557,451.3199,4445.0
2022-05-26 11:00:00,475.05,475.7,474.99,474.99,4897.0,450.7696,451.3863,450.7126,450.7126,4897.0
2022-05-26 11:05:00,475.0,475.56,474.03,474.06,8900.0,450.7221,451.2535,449.8017,449.8302,8900.0
2022-05-26 11:10:00,474.29,474.67,473.93,474.49,3202.0,450.0484,450.409,449.7068,450.2382,3202.0
2022-05-26 11:15:00,474.25,474.71,474.22,474.56,2423.0,450.0105,450.4469,449.982,450.3046,2423.0
2022-05-26 11:20:00,474.45,475.01,474.3,475.01,2968.0,450.2002,450.7316,450.0579,450.7316,2968.0
2022-05-26 11:25:00,475.3,475.3,474.56,474.65,2632.0,451.0068,451.0068,450.3046,450.39,2632.0
2022-05-26 11:30:00,474.87,475.46,474.66,475.19,3301.0,450.5988,451.1586,450.3995,450.9024,3301.0
2022-05-26 11:35:00,475.18,475.34,474.85,474.85,1405.0,450.8929,451.0447,450.5798,450.5798,1405.0
2022-05-26 11:40:00,475.01,475.39,474.5,474.5,9043.0,450.7316,451.0922,450.2477,450.2477,9043.0
2022-05-26 11:45:00,474.21,474.32,473.78,474.06,1812.0,449.9725,450.0769,449.5645,449.8302,1812.0
2022-05-26 11:50:00,474.07,474.37,473.93,474.21,1300.0,449.8397,450.1243,449.7068,449.9725,1300.0
2022-05-26 11:55:00,474.23,475.11,474.15,474.78,5122.0,449.9915,450.8265,449.9156,450.5134,5122.0
2022-05-26 12:00:00,475.11,475.2,474.76,474.76,1727.0,450.8265,450.9119,450.4944,450.4944,1727.0
2022-05-26 12:05:00,474.97,474.97,474.29,474.29,1369.0,450.6937,450.6937,450.0484,450.0484,1369.0
2022-05-26 12:10:00,474.55,474.63,474.37,474.37,3200.0,450.2951,450.371,450.1243,450.1243,3200.0
2022-05-26 12:15:00,474.31,474.31,474.07,474.29,755.0,450.0674,450.0674,449.8397,450.0484,755.0
2022-05-26 12:20:00,474.01,474.02,473.61,473.61,900.0,449.7827,449.7922,449.4032,449.4032,900.0
2022-05-26 12:25:00,473.46,473.52,473.26,473.29,700.0,449.2608,449.3178,449.0711,449.0995,700.0
2022-05-26 12:30:00,473.54,474.16,473.54,474.16,1205.0,449.3367,449.9251,449.3367,449.9251,1205.0
2022-05-26 12:35:00,474.26,474.26,473.84,473.92,2736.0,450.0199,450.0199,449.6214,449.6973,2736.0
2022-05-26 12:40:00,473.75,474.21,473.75,474.03,2400.0,449.536,449.9725,449.536,449.8017,2400.0
2022-05-26 12:45:00,473.64,473.98,473.48,473.89,3368.0,449.4316,449.7543,449.2798,449.6689,3368.0
2022-05-26 12:50:00,473.87,474.71,473.78,474.29,1700.0,449.6499,450.4469,449.5645,450.0484,1700.0
2022-05-26 12:55:00,474.51,475.05,474.51,474.81,9588.0,450.2572,450.7696,450.2572,450.5418,9588.0
2022-05-26 13:00:00,474.83,476.23,474.83,476.0,7844.0,450.5608,451.8893,450.5608,451.671,7844.0
2022-05-26 13:05:00,476.15,476.42,475.93,476.35,5469.0,451.8133,452.0695,451.6046,452.0031,5469.0
2022-05-26 13:10:00,476.49,476.49,475.5,475.5,2302.0,452.136,452.136,451.1966,451.1966,2302.0
2022-05-26 13:15:00,475.45,475.45,473.86,473.87,3452.0,451.1491,451.1491,449.6404,449.6499,3452.0
2022-05-26 13:20:00,473.95,474.14,472.15,472.23,3561.0,449.7258,449.9061,448.0178,448.0937,3561.0
2022-05-26 13:25:00,472.25,472.49,471.38,471.58,4842.0,448.1127,448.3404,447.2871,447.4769,4842.0
2022-05-26 13:30:00,471.6,471.79,471.12,471.58,3701.0,447.4959,447.6762,447.0404,447.4769,3701.0
2022-05-26 13:35:00,471.62,472.26,471.55,471.55,2611.0,447.5149,448.1222,447.4485,447.4485,2611.0
2022-05-26 13:40:00,471.3,471.38,471.28,471.34,543.0,447.2112,447.2871,447.1923,447.2492,543.0
2022-05-26 13:45:00,471.11,471.11,470.53,470.73,779.0,447.031,447.031,446.4806,446.6704,779.0
2022-05-26 13:50:00,470.71,470.86,470.26,470.26,1706.0,446.6514,446.7937,446.2244,446.2244,1706.0
2022-05-26 13:55:00,470.15,470.58,470.15,470.54,5063.0,446.12,446.528,446.12,446.4901,5063.0
2022-05-26 14:00:00,470.57,470.92,470.5,470.85,6806.0,446.5186,446.8507,446.4521,446.7842,6806.0
2022-05-26 14:05:00,470.87,470.93,470.43,470.93,3264.0,446.8032,446.8602,446.3857,446.8602,3264.0
2022-05-26 14:10:00,470.73,470.76,470.59,470.59,400.0,446.6704,446.6988,446.5375,446.5375,400.0
2022-05-26 14:15:00,470.58,470.97,470.54,470.76,1330.0,446.528,446.8981,446.4901,446.6988,1330.0
2022-05-26 14:20:00,470.9,470.9,470.13,470.15,5238.0,446.8317,446.8317,446.101,446.12,5238.0
2022-05-26 14:25:00,470.01,470.17,469.35,469.9,2151.0,445.9872,446.139,445.3609,445.8828,2151.0
2022-05-26 14:30:00,470.06,470.2,470.06,470.2,879.0,446.0346,446.1675,446.0346,446.1675,879.0
2022-05-26 14:35:00,470.17,470.17,469.87,470.16,1053.0,446.139,446.139,445.8543,446.1295,1053.0
2022-05-26 14:40:00,470.0,470.29,470.0,470.09,946.0,445.9777,446.2529,445.9777,446.0631,946.0
2022-05-26 14:45:00,470.15,470.19,469.95,470.12,2275.0,446.12,446.158,445.9302,446.0916,2275.0
2022-05-26 14:50:00,470.13,470.36,470.02,470.06,3164.0,446.101,446.3193,445.9967,446.0346,3164.0
2022-05-26 14:55:00,470.18,470.24,469.86,469.86,2723.0,446.1485,446.2054,445.8448,445.8448,2723.0
2022-05-26 15:00:00,469.87,469.87,469.0,469.1,3923.0,445.8543,445.8543,445.0288,445.1237,3923.0
2022-05-26 15:05:00,469.33,469.7,469.19,469.66,2107.0,445.3419,445.693,445.2091,445.6551,2107.0
2022-05-26 15:10:00,469.67,469.67,469.01,469.01,3215.0,445.6646,445.6646,445.0383,445.0383,3215.0
2022-05-26 15:15:00,469.04,469.04,468.31,469.03,5663.0,445.0668,445.0668,444.3741,445.0573,5663.0
2022-05-26 15:20:00,469.04,469.04,468.84,468.87,904.0,445.0668,445.0668,444.877,444.9054,904.0
2022-05-26 15:25:00,468.72,469.19,468.54,469.19,3014.0,444.7631,445.2091,444.5923,445.2091,3014.0
2022-05-26 15:30:00,469.19,469.26,468.95,469.0,3750.0,445.2091,445.2755,444.9814,445.0288,3750.0
2022-05-26 15:35:00,469.0,469.28,468.74,469.06,5828.0,445.0288,445.2945,444.7821,445.0857,5828.0
2022-05-26 15:40:00,468.94,469.99,468.83,469.99,5335.0,444.9719,445.9682,444.8675,445.9682,5335.0
2022-05-26 15:45:00,469.9,470.0,468.84,468.85,9836.0,445.8828,445.9777,444.877,444.8865,9836.0
2022-05-26 15:50:00,469.15,469.23,466.82,466.82,18166.0,445.1711,445.247,442.9602,442.9602,18166.0
2022-05-26 15:55:00,466.78,467.53,466.63,467.3,30918.0,442.9223,443.6339,442.7799,443.4157,30918.0
2022-05-27 09:30:00,466.15,466.15,462.58,465.25,11409.0,443.95,443.95,440.55,443.0928,11409.0
2022-05-27 09:35:00,465.08,465.38,463.66,464.59,4671.0,442.9309,443.2166,441.5785,442.4643,4671.0
2022-05-27 09:40:00,464.98,466.21,463.9,465.42,5689.0,442.8357,444.0071,441.8071,443.2547,5689.0
2022-05-27 09:45:00,466.79,468.31,465.91,468.22,4741.0,444.5595,446.0071,443.7214,445.9214,4741.0
2022-05-27 09:50:00,468.52,469.37,468.01,468.51,2396.0,446.2071,447.0166,445.7214,446.1976,2396.0
2022-05-27 09:55:00,468.47,468.47,467.55,467.74,2740.0,446.1595,446.1595,445.2833,445.4642,2740.0
2022-05-27 10:00:00,467.95,468.0,467.32,467.78,1719.0,445.6642,445.7119,445.0642,445.5023,1719.0
2022-05-27 10:05:00,468.0,468.01,467.35,467.35,3445.0,445.7119,445.7214,445.0928,445.0928,3445.0
2022-05-27 10:10:00,467.55,467.57,466.6,467.51,2452.0,445.2833,445.3023,444.3785,445.2452,2452.0
2022-05-27 10:15:00,467.1,467.57,466.84,467.36,1800.0,444.8547,445.3023,444.6071,445.1023,1800.0
2022-05-27 10:20:00,467.89,468.85,467.89,468.66,1100.0,445.6071,446.5214,445.6071,446.3404,1100.0
2022-05-27 10:25:00,468.51,468.64,468.13,468.62,2326.0,446.1976,446.3214,445.8357,446.3023,2326.0
2022-05-27 10:30:00,468.73,468.73,468.07,468.44,2568.0,446.4071,446.4071,445.7785,446.1309,2568.0
2022-05-27 10:35:00,468.25,468.25,467.68,467.96,1341.0,445.95,445.95,445.4071,445.6738,1341.0
2022-05-27 10:40:00,467.82,467.82,467.32,467.61,2818.0,445.5404,445.5404,445.0642,445.3404,2818.0
2022-05-27 10:45:00,468.05,468.56,467.76,468.56,1502.0,445.7595,446.2452,445.4833,446.2452,1502.0
2022-05-27 10:50:00,468.29,468.57,468.21,468.52,1600.0,445.988,446.2547,445.9119,446.2071,1600.0
2022-05-27 10:55:00,468.63,468.78,468.31,468.31,1013.0,446.3119,446.4547,446.0071,446.0071,1013.0
2022-05-27 11:00:00,468.45,468.45,467.52,467.86,1400.0,446.1404,446.1404,445.2547,445.5785,1400.0
2022-05-27 11:05:00,467.74,467.81,467.49,467.72,1332.0,445.4642,445.5309,445.2261,445.4452,1332.0
2022-05-27 11:10:00,467.94,467.94,467.21,467.43,2545.0,445.6547,445.6547,444.9595,445.169,2545.0
2022-05-27 11:15:00,467.47,467.99,467.42,467.5,3403.0,445.2071,445.7023,445.1595,445.2357,3403.0
2022-05-27 11:20:00,467.19,467.22,466.89,467.22,1783.0,444.9404,444.969,444.6547,444.969,1783.0
2022-05-27 11:25:00,467.37,467.72,467.37,467.38,2965.0,445.1119,445.4452,445.1119,445.1214,2965.0
2022-05-27 11:30:00,467.07,467.82,467.05,467.81,1201.0,444.8261,445.5404,444.8071,445.5309,1201.0
2022-05-27 11:35:00,467.47,467.94,467.37,467.66,2940.0,445.2071,445.6547,445.1119,445.3881,2940.0
2022-05-27 11:40:00,467.6,467.8,467.43,467.43,1169.0,445.3309,445.5214,445.169,445.169,1169.0
2022-05-27 11:45:00,467.49,467.72,467.25,467.29,1000.0,445.2261,445.4452,444.9976,445.0357,1000.0
2022-05-27 11:50:00,467.24,467.76,467.24,467.73,800.0,444.9881,445.4833,444.9881,445.4547,800.0
2022-05-27 11:55:00,467.77,467.82,467.28,467.29,1695.0,445.4928,445.5404,445.0261,445.0357,1695.0
2022-05-27 12:00:00,467.46,467.66,467.46,467.66,1100.0,445.1976,445.3881,445.1976,445.3881,1100.0
2022-05-27 12:05:00,467.56,467.83,467.4,467.61,2243.0,445.2928,445.55,445.1404,445.3404,2243.0
2022-05-27 12:10:00,467.77,467.93,467.36,467.45,1921.0,445.4928,445.6452,445.1023,445.1881,1921.0
2022-05-27 12:15:00,467.56,467.93,467.44,467.7,3097.0,445.2928,445.6452,445.1785,445.4261,3097.0
2022-05-27 12:20:00,467.68,467.68,467.02,467.18,1715.0,445.4071,445.4071,444.7785,444.9309,1715.0
2022-05-27 12:25:00,467.04,467.84,466.99,467.5,1800.0,444.7976,445.5595,444.75,445.2357,1800.0
2022-05-27 12:30:00,467.75,467.93,467.41,467.53,3817.0,445.4738,445.6452,445.15,445.2642,3817.0
2022-05-27 12:35:00,467.34,467.93,467.34,467.76,2700.0,445.0833,445.6452,445.0833,445.4833,2700.0
2022-05-27 12:40:00,467.81,467.97,467.61,467.72,4978.0,445.5309,445.6833,445.3404,445.4452,4978.0
2022-05-27 12:45:00,467.73,467.73,467.19,467.49,900.0,445.4547,445.4547,444.9404,445.2261,900.0
2022-05-27 12:50:00,467.4,467.74,467.29,467.63,2750.0,445.1404,445.4642,445.0357,445.3595,2750.0
2022-05-27 12:55:00,467.81,467.81,467.27,467.54,3254.0,445.5309,445.5309,445.0166,445.2738,3254.0
2022-05-27 13:00:00,467.66,468.4,467.66,468.4,1994.0,445.3881,446.0928,445.3881,446.0928,1994.0
2022-05-27 13:05:00,468.52,468.8,468.11,468.8,9342.0,446.2071,446.4738,445.8166,446.4738,9342.0
2022-05-27 13:10:00,468.65,468.65,467.69,467.69,3006.0,446.3309,446.3309,445.4166,445.4166,3006.0
2022-05-27 13:15:00,467.8,468.49,467.39,468.19,4793.0,445.5214,446.1785,445.1309,445.8928,4793.0
2022-05-27 13:20:00,468.04,468.25,467.97,468.08,2035.0,445.75,445.95,445.6833,445.788,2035.0
2022-05-27 13:25:00,468.22,468.32,467.92,468.12,1120.0,445.9214,446.0166,445.6357,445.8261,1120.0
2022-05-27 13:30:00,468.14,468.69,468.0,468.0,3318.0,445.8452,446.369,445.7119,445.7119,3318.0
2022-05-27 13:35:00,468.32,468.32,467.97,468.05,1713.0,446.0166,446.0166,445.6833,445.7595,1713.0
2022-05-27 13:40:00,468.0,468.34,467.88,468.34,2809.0,445.7119,446.0357,445.5976,446.0357,2809.0
2022-05-27 13:45:00,468.22,468.83,468.16,468.83,6028.0,445.9214,446.5023,445.8642,446.5023,6028.0
2022-05-27 13:50:00,468.58,468.87,468.58,468.86,1264.0,446.2642,446.5404,446.2642,446.5309,1264.0
2022-05-27 13:55:00,468.83,469.02,468.47,468.6,2235.0,446.5023,446.6833,446.1595,446.2833,2235.0
2022-05-27 14:00:00,468.58,468.58,468.01,468.53,1897.0,446.2642,446.2642,445.7214,446.2166,1897.0
2022-05-27 14:05:00,468.29,468.61,468.17,468.55,1228.0,445.988,446.2928,445.8738,446.2357,1228.0
2022-05-27 14:10:00,468.56,468.58,468.21,468.22,3405.0,446.2452,446.2642,445.9119,445.9214,3405.0
2022-05-27 14:15:00,468.44,468.47,468.09,468.47,2305.0,446.1309,446.1595,445.7976,446.1595,2305.0
2022-05-27 14:20:00,468.34,468.42,468.15,468.29,1509.0,446.0357,446.1119,445.8547,445.988,1509.0
2022-05-27 14:25:00,468.14,468.2,467.82,467.82,3319.0,445.8452,445.9023,445.5404,445.5404,3319.0
2022-05-27 14:30:00,467.65,467.96,467.56,467.56,2441.0,445.3785,445.6738,445.2928,445.2928,2441.0
2022-05-27 14:35:00,467.17,467.6,467.05,467.43,3578.0,444.9214,445.3309,444.8071,445.169,3578.0
2022-05-27 14:40:00,467.48,467.48,467.21,467.42,2883.0,445.2166,445.2166,444.9595,445.1595,2883.0
2022-05-27 14:45:00,467.53,467.61,466.78,467.03,7211.0,445.2642,445.3404,444.55,444.7881,7211.0
2022-05-27 14:50:00,467.0,467.25,466.68,467.05,5046.0,444.7595,444.9976,444.4547,444.8071,5046.0
2022-05-27 14:55:00,467.24,467.32,467.06,467.13,2449.0,444.9881,445.0642,444.8166,444.8833,2449.0
2022-05-27 15:00:00,467.04,467.75,467.0,467.61,3364.0,444.7976,445.4738,444.7595,445.3404,3364.0
2022-05-27 15:05:00,467.65,467.95,467.64,467.82,2915.0,445.3785,445.6642,445.369,445.5404,2915.0
2022-05-27 15:10:00,467.77,468.49,467.72,468.49,3883.0,445.4928,446.1785,445.4452,446.1785,3883.0
2022-05-27 15:15:00,468.47,468.47,467.88,468.18,2801.0,446.1595,446.1595,445.5976,445.8833,2801.0
2022-05-27 15:20:00,468.2,469.05,468.19,468.67,2017.0,445.9023,446.7119,445.8928,446.35,2017.0
2022-05-27 15:25:00,468.85,469.46,468.77,469.46,2400.0,446.5214,447.1023,446.4452,447.1023,2400.0
2022-05-27 15:30:00,469.39,469.9,469.38,469.58,5172.0,447.0357,447.5214,447.0261,447.2166,5172.0
2022-05-27 15:35:00,469.64,469.86,469.19,469.78,4493.0,447.2738,447.4833,446.8452,447.4071,4493.0
2022-05-27 15:40:00,469.74,471.05,469.74,470.86,6254.0,447.369,448.6166,447.369,448.4357,6254.0
2022-05-27 15:45:00,470.95,470.96,470.26,470.42,4658.0,448.5214,448.5309,447.8642,448.0166,4658.0
2022-05-27 15:50:00,470.59,470.6,469.43,469.83,8383.0,448.1785,448.188,447.0738,447.4547,8383.0
2022-05-27 15:55:00,469.86,470.89,469.65,470.76,23605.0,447.4833,448.4642,447.2833,448.3404,23605.0
2022-05-31 09:30:00,465.97,468.0,461.33,465.22,23284.0,443.7785,445.7119,439.3595,443.0643,23284.0
2022-05-31 09:35:00,464.71,465.71,461.36,461.49,6133.0,442.5785,443.5309,439.3881,439.5119,6133.0
2022-05-31 09:40:00,462.38,463.11,461.3,462.96,7921.0,440.3595,441.0547,439.3309,440.9119,7921.0
2022-05-31 09:45:00,463.24,463.24,459.12,459.87,5697.0,441.1786,441.1786,437.2548,437.969,5697.0
2022-05-31 09:50:00,460.13,461.49,459.25,461.01,9146.0,438.2167,439.5119,437.3786,439.0548,9146.0
2022-05-31 09:55:00,460.85,461.55,458.04,458.66,9320.0,438.9024,439.569,436.2262,436.8167,9320.0
2022-05-31 10:00:00,458.49,459.8,458.18,458.64,11118.0,436.6548,437.9024,436.3595,436.7976,11118.0
2022-05-31 10:05:00,458.38,459.23,456.84,458.59,11636.0,436.55,437.3595,435.0833,436.75,11636.0
2022-05-31 10:10:00,458.43,459.09,457.0,457.83,4654.0,436.5976,437.2262,435.2357,436.0262,4654.0
2022-05-31 10:15:00,457.37,458.05,456.85,457.9,3541.0,435.5881,436.2357,435.0929,436.0929,3541.0
2022-05-31 10:20:00,458.11,459.54,457.84,459.54,8491.0,436.2929,437.6548,436.0357,437.6548,8491.0
2022-05-31 10:25:00,459.47,459.47,458.56,458.91,10818.0,437.5881,437.5881,436.7214,437.0548,10818.0
2022-05-31 10:30:00,459.18,460.45,459.18,460.25,5209.0,437.3119,438.5214,437.3119,438.3309,5209.0
2022-05-31 10:35:00,460.62,461.44,460.07,460.3,7851.0,438.6833,439.4643,438.1595,438.3786,7851.0
2022-05-31 10:40:00,460.85,461.81,460.41,461.81,6850.0,438.9024,439.8167,438.4833,439.8167,6850.0
2022-05-31 10:45:00,462.1,462.33,461.77,462.33,3628.0,440.0928,440.3119,439.7786,440.3119,3628.0
2022-05-31 10:50:00,462.32,463.94,462.32,463.92,6529.0,440.3024,441.8452,440.3024,441.8262,6529.0
2022-05-31 10:55:00,463.89,464.77,463.59,464.22,3215.0,441.7976,442.6357,441.5119,442.1119,3215.0
2022-05-31 11:00:00,463.91,465.29,463.52,464.62,17723.0,441.8166,443.1309,441.4452,442.4928,17723.0
2022-05-31 11:05:00,464.79,465.08,463.78,464.53,21018.0,442.6547,442.9309,441.6928,442.4071,21018.0
2022-05-31 11:10:00,464.46,464.96,461.6,461.6,17415.0,442.3404,442.8166,439.6167,439.6167,17415.0
2022-05-31 11:15:00,461.6,462.96,461.41,461.98,10509.0,439.6167,440.9119,439.4357,439.9786,10509.0
2022-05-31 11:20:00,462.06,462.53,461.88,462.3,3691.0,440.0547,440.5024,439.8833,440.2833,3691.0
2022-05-31 11:25:00,462.25,463.02,462.25,462.47,6169.0,440.2357,440.969,440.2357,440.4452,6169.0
2022-05-31 11:30:00,462.44,462.64,461.74,461.88,8476.0,440.4167,440.6071,439.75,439.8833,8476.0
2022-05-31 11:35:00,461.85,462.74,461.85,462.06,3176.0,439.8547,440.7024,439.8547,440.0547,3176.0
2022-05-31 11:40:00,461.93,462.69,461.93,462.22,3289.0,439.9309,440.6547,439.9309,440.2071,3289.0
2022-05-31 11:45:00,462.36,463.06,462.36,462.96,1481.0,440.3405,441.0071,440.3405,440.9119,1481.0
2022-05-31 11:50:00,463.31,463.73,463.31,463.73,1618.0,441.2452,441.6452,441.2452,441.6452,1618.0
2022-05-31 11:55:00,463.77,464.42,463.75,464.29,1600.0,441.6833,442.3024,441.6643,442.1785,1600.0
2022-05-31 12:00:00,464.4,464.77,463.26,463.41,6135.0,442.2833,442.6357,441.1976,441.3405,6135.0
2022-05-31 12:05:00,463.5,463.84,463.06,463.84,9044.0,441.4262,441.75,441.0071,441.75,9044.0
2022-05-31 12:10:00,463.86,464.42,463.85,464.38,4490.0,441.769,442.3024,441.7595,442.2643,4490.0
2022-05-31 12:15:00,464.15,464.34,464.04,464.34,4200.0,442.0452,442.2262,441.9405,442.2262,4200.0
2022-05-31 12:20:00,464.49,464.83,464.07,464.2,2031.0,442.369,442.6928,441.969,442.0928,2031.0
2022-05-31 12:25:00,464.81,464.82,464.44,464.44,1835.0,442.6738,442.6833,442.3214,442.3214,1835.0
2022-05-31 12:30:00,464.35,465.53,464.28,465.29,2561.0,442.2357,443.3595,442.169,443.1309,2561.0
2022-05-31 12:35:00,465.3,465.3,464.41,464.95,2301.0,443.1404,443.1404,442.2928,442.8071,2301.0
2022-05-31 12:40:00,464.9,465.02,464.09,464.09,1100.0,442.7595,442.8738,441.9881,441.9881,1100.0
2022-05-31 12:45:00,464.41,464.8,464.41,464.63,1027.0,442.2928,442.6643,442.2928,442.5024,1027.0
2022-05-31 12:50:00,464.77,465.31,464.61,465.31,1801.0,442.6357,443.15,442.4833,443.15,1801.0
2022-05-31 12:55:00,465.28,465.31,464.88,465.06,2746.0,443.1214,443.15,442.7404,442.9119,2746.0
2022-05-31 13:00:00,465.16,465.16,463.8,463.83,1600.0,443.0071,443.0071,441.7119,441.7405,1600.0
2022-05-31 13:05:00,464.11,464.79,464.11,464.79,1151.0,442.0071,442.6547,442.0071,442.6547,1151.0
2022-05-31 13:10:00,465.06,465.06,464.94,464.98,439.0,442.9119,442.9119,442.7976,442.8357,439.0
2022-05-31 13:15:00,464.96,464.98,464.7,464.95,1201.0,442.8166,442.8357,442.569,442.8071,1201.0
2022-05-31 13:20:00,464.97,465.61,464.88,464.95,4300.0,442.8262,443.4357,442.7404,442.8071,4300.0
2022-05-31 13:25:00,465.12,465.75,465.09,465.66,2791.0,442.969,443.569,442.9404,443.4833,2791.0
2022-05-31 13:30:00,465.9,466.84,465.84,466.84,3879.0,443.7119,444.6071,443.6547,444.6071,3879.0
2022-05-31 13:35:00,467.13,467.22,466.57,467.22,2839.0,444.8833,444.969,444.35,444.969,2839.0
2022-05-31 13:40:00,467.13,467.88,466.97,467.64,3592.0,444.8833,445.5976,444.7309,445.369,3592.0
2022-05-31 13:45:00,467.35,467.48,466.81,466.92,1590.0,445.0928,445.2166,444.5785,444.6833,1590.0
2022-05-31 13:50:00,466.68,467.37,466.68,467.31,1389.0,444.4547,445.1119,444.4547,445.0547,1389.0
2022-05-31 13:55:00,467.37,467.49,467.02,467.05,1200.0,445.1119,445.2261,444.7785,444.8071,1200.0
2022-05-31 14:00:00,466.96,467.41,466.57,467.17,1900.0,444.7214,445.15,444.35,444.9214,1900.0
2022-05-31 14:05:00,466.64,467.08,466.44,467.08,2899.0,444.4166,444.8357,444.2262,444.8357,2899.0
2022-05-31 14:10:00,467.06,468.35,467.06,468.16,5141.0,444.8166,446.0452,444.8166,445.8642,5141.0
2022-05-31 14:15:00,468.11,468.11,467.63,467.8,1310.0,445.8166,445.8166,445.3595,445.5214,1310.0
2022-05-31 14:20:00,467.84,468.69,467.57,467.57,2715.0,445.5595,446.369,445.3023,445.3023,2715.0
2022-05-31 14:25:00,467.44,467.55,466.16,467.2,5681.0,445.1785,445.2833,443.9595,444.95,5681.0
2022-05-31 14:30:00,467.27,467.51,467.04,467.48,3328.0,445.0166,445.2452,444.7976,445.2166,3328.0
2022-05-31 14:35:00,467.48,468.6,467.2,468.0,3007.0,445.2166,446.2833,444.95,445.7119,3007.0
2022-05-31 14:40:00,467.69,467.99,467.3,467.46,2603.0,445.4166,445.7023,445.0452,445.1976,2603.0
2022-05-31 14:45:00,467.38,467.6,467.2,467.34,2805.0,445.1214,445.3309,444.95,445.0833,2805.0
2022-05-31 14:50:00,467.35,467.7,466.87,467.34,9944.0,445.0928,445.4261,444.6357,445.0833,9944.0
2022-05-31 14:55:00,467.18,467.81,467.0,467.75,2702.0,444.9309,445.5309,444.7595,445.4738,2702.0
2022-05-31 15:00:00,467.57,467.73,466.18,466.6,3586.0,445.3023,445.4547,443.9785,444.3785,3586.0
2022-05-31 15:05:00,466.7,467.02,466.25,466.93,5389.0,444.4738,444.7785,444.0452,444.6928,5389.0
2022-05-31 15:10:00,466.93,467.19,465.89,467.19,5150.0,444.6928,444.9404,443.7023,444.9404,5150.0
2022-05-31 15:15:00,467.4,467.73,466.08,466.08,4397.0,445.1404,445.4547,443.8833,443.8833,4397.0
2022-05-31 15:20:00,466.18,467.13,466.13,467.0,5407.0,443.9785,444.8833,443.9309,444.7595,5407.0
2022-05-31 15:25:00,467.0,467.2,466.63,466.9,3974.0,444.7595,444.95,444.4071,444.6642,3974.0
2022-05-31 15:30:00,466.87,467.65,466.77,467.07,8170.0,444.6357,445.3785,444.5404,444.8261,8170.0
2022-05-31 15:35:00,467.03,467.42,466.75,467.0,8709.0,444.7881,445.1595,444.5214,444.7595,8709.0
2022-05-31 15:40:00,466.99,467.06,466.37,466.37,8480.0,444.75,444.8166,444.1595,444.1595,8480.0
2022-05-31 15:45:00,466.36,466.75,466.19,466.7,13294.0,444.15,444.5214,443.9881,444.4738,13294.0
2022-05-31 15:50:00,467.03,468.15,466.62,468.13,29736.0,444.7881,445.8547,444.3976,445.8357,29736.0
2022-05-31 15:55:00,468.1,468.53,465.86,467.72,109732.0,445.8071,446.2166,443.6738,445.4452,109732.0
2022-06-01 09:30:00,467.78,471.91,467.78,469.29,15111.0,445.5023,449.4356,445.5023,446.9404,15111.0
2022-06-01 09:35:00,468.76,470.35,468.0,468.0,3313.0,446.4357,447.9499,445.7119,445.7119,3313.0
2022-06-01 09:40:00,467.96,468.24,465.04,466.27,6442.0,445.6738,445.9404,442.8928,444.0642,6442.0
2022-06-01 09:45:00,465.98,466.58,464.71,464.71,3619.0,443.7881,444.3595,442.5785,442.5785,3619.0
2022-06-01 09:50:00,464.51,465.63,464.5,465.4,4068.0,442.3881,443.4547,442.3785,443.2357,4068.0
2022-06-01 09:55:00,465.4,465.7,464.44,464.8,3900.0,443.2357,443.5214,442.3214,442.6643,3900.0
2022-06-01 10:00:00,464.84,464.84,463.27,463.5,3130.0,442.7024,442.7024,441.2071,441.4262,3130.0
2022-06-01 10:05:00,463.82,463.87,462.59,462.59,7265.0,441.7309,441.7785,440.5595,440.5595,7265.0
2022-06-01 10:10:00,463.01,463.64,462.19,462.52,5640.0,440.9595,441.5595,440.1786,440.4928,5640.0
2022-06-01 10:15:00,462.84,462.86,462.15,462.37,2592.0,440.7976,440.8166,440.1405,440.35,2592.0
2022-06-01 10:20:00,462.47,462.91,462.38,462.39,3464.0,440.4452,440.8643,440.3595,440.369,3464.0
2022-06-01 10:25:00,462.4,462.8,462.08,462.66,4632.0,440.3786,440.7595,440.0738,440.6262,4632.0
2022-06-01 10:30:00,462.53,462.56,461.27,462.1,7165.0,440.5024,440.5309,439.3024,440.0928,7165.0
2022-06-01 10:35:00,462.0,462.33,461.7,461.7,4249.0,439.9976,440.3119,439.7119,439.7119,4249.0
2022-06-01 10:40:00,461.19,461.38,459.76,459.95,5798.0,439.2262,439.4071,437.8643,438.0452,5798.0
2022-06-01 10:45:00,459.19,460.0,459.19,459.73,2627.0,437.3214,438.0929,437.3214,437.8357,2627.0
2022-06-01 10:50:00,459.64,460.16,459.18,459.18,4656.0,437.75,438.2452,437.3119,437.3119,4656.0
2022-06-01 10:55:00,458.89,459.66,458.75,459.6,3469.0,437.0357,437.769,436.9024,437.7119,3469.0
2022-06-01 11:00:00,459.84,462.25,459.17,461.71,49850.0,437.9405,440.2357,437.3024,439.7214,49850.0
2022-06-01 11:05:00,461.78,463.7,461.28,463.5,36965.0,439.7881,441.6166,439.3119,441.4262,36965.0
2022-06-01 11:10:00,463.59,463.82,462.61,462.61,11830.0,441.5119,441.7309,440.5786,440.5786,11830.0
2022-06-01 11:15:00,462.77,462.77,461.97,462.42,4377.0,440.7309,440.7309,439.969,440.3976,4377.0
2022-06-01 11:20:00,462.4,462.54,461.61,461.62,2933.0,440.3786,440.5119,439.6262,439.6357,2933.0
2022-06-01 11:25:00,461.24,461.25,460.41,460.95,4829.0,439.2738,439.2833,438.4833,438.9976,4829.0
2022-06-01 11:30:00,461.08,462.1,461.08,461.59,5013.0,439.1214,440.0928,439.1214,439.6071,5013.0
2022-06-01 11:35:00,461.62,461.91,461.05,461.91,2265.0,439.6357,439.9119,439.0928,439.9119,2265.0
2022-06-01 11:40:00,461.92,461.94,461.22,461.6,8599.0,439.9214,439.9405,439.2548,439.6167,8599.0
2022-06-01 11:45:00,461.58,461.58,460.31,460.31,1100.0,439.5976,439.5976,438.3881,438.3881,1100.0
2022-06-01 11:50:00,460.28,460.9,459.69,460.3,3044.0,438.3595,438.95,437.7976,438.3786,3044.0
2022-06-01 11:55:00,460.76,461.19,460.68,460.77,1010.0,438.8167,439.2262,438.7405,438.8262,1010.0
2022-06-01 12:00:00,461.0,461.32,460.76,461.16,5700.0,439.0452,439.35,438.8167,439.1976,5700.0
2022-06-01 12:05:00,461.5,461.79,461.05,461.32,1770.0,439.5214,439.7976,439.0928,439.35,1770.0
2022-06-01 12:10:00,461.53,461.87,461.35,461.74,1991.0,439.55,439.8738,439.3786,439.75,1991.0
2022-06-01 12:15:00,461.58,462.56,461.48,462.56,4266.0,439.5976,440.5309,439.5024,440.5309,4266.0
2022-06-01 12:20:00,462.66,462.66,462.54,462.54,300.0,440.6262,440.6262,440.5119,440.5119,300.0
2022-06-01 12:25:00,462.63,462.91,462.3,462.91,2916.0,440.5976,440.8643,440.2833,440.8643,2916.0
2022-06-01 12:30:00,462.74,462.88,462.46,462.5,2727.0,440.7024,440.8357,440.4357,440.4738,2727.0
2022-06-01 12:35:00,462.44,462.87,462.44,462.78,1035.0,440.4167,440.8262,440.4167,440.7405,1035.0
2022-06-01 12:40:00,462.9,462.91,462.57,462.63,996.0,440.8547,440.8643,440.5405,440.5976,996.0
2022-06-01 12:45:00,462.64,463.1,462.64,462.89,1523.0,440.6071,441.0452,440.6071,440.8452,1523.0
2022-06-01 12:50:00,463.11,463.16,462.73,463.16,1548.0,441.0547,441.1024,440.6928,441.1024,1548.0
2022-06-01 12:55:00,463.31,463.56,463.16,463.44,4208.0,441.2452,441.4833,441.1024,441.369,4208.0
2022-06-01 13:00:00,463.45,463.97,463.34,463.47,3206.0,441.3785,441.8738,441.2738,441.3976,3206.0
2022-06-01 13:05:00,463.13,463.7,462.96,463.53,2476.0,441.0738,441.6166,440.9119,441.4547,2476.0
2022-06-01 13:10:00,463.55,463.7,462.85,462.86,2000.0,441.4738,441.6166,440.8071,440.8166,2000.0
2022-06-01 13:15:00,462.97,463.67,462.97,463.56,2393.0,440.9214,441.5881,440.9214,441.4833,2393.0
2022-06-01 13:20:00,463.63,463.83,463.31,463.32,2871.0,441.55,441.7405,441.2452,441.2547,2871.0
2022-06-01 13:25:00,463.54,463.73,463.45,463.56,1309.0,441.4643,441.6452,441.3785,441.4833,1309.0
2022-06-01 13:30:00,463.78,464.38,463.69,463.71,5347.0,441.6928,442.2643,441.6071,441.6262,5347.0
2022-06-01 13:35:00,463.71,463.95,463.51,463.76,2821.0,441.6262,441.8547,441.4357,441.6738,2821.0
2022-06-01 13:40:00,463.83,464.41,463.76,464.35,3583.0,441.7405,442.2928,441.6738,442.2357,3583.0
2022-06-01 13:45:00,464.44,464.44,464.03,464.22,2146.0,442.3214,442.3214,441.9309,442.1119,2146.0
2022-06-01 13:50:00,464.21,464.21,463.72,463.95,2818.0,442.1024,442.1024,441.6357,441.8547,2818.0
2022-06-01 13:55:00,463.97,464.94,463.9,464.33,5932.0,441.8738,442.7976,441.8071,442.2166,5932.0
2022-06-01 14:00:00,464.03,465.0,464.02,464.67,2200.0,441.9309,442.8547,441.9214,442.5404,2200.0
2022-06-01 14:05:00,464.7,464.7,463.88,463.88,4135.0,442.569,442.569,441.7881,441.7881,4135.0
2022-06-01 14:10:00,463.95,463.95,463.44,463.46,1877.0,441.8547,441.8547,441.369,441.3881,1877.0
2022-06-01 14:15:00,463.81,464.15,462.9,463.29,5945.0,441.7214,442.0452,440.8547,441.2262,5945.0
2022-06-01 14:20:00,463.37,464.09,463.37,464.03,5029.0,441.3024,441.9881,441.3024,441.9309,5029.0
2022-06-01 14:25:00,464.21,464.64,463.89,463.89,1525.0,442.1024,442.5119,441.7976,441.7976,1525.0
2022-06-01 14:30:00,463.91,464.12,463.71,463.81,2673.0,441.8166,442.0166,441.6262,441.7214,2673.0
2022-06-01 14:35:00,463.96,464.14,463.7,463.91,8507.0,441.8643,442.0357,441.6166,441.8166,8507.0
2022-06-01 14:40:00,463.76,464.32,463.4,464.07,2191.0,441.6738,442.2071,441.3309,441.969,2191.0
2022-06-01 14:45:00,464.15,464.16,463.46,463.86,2900.0,442.0452,442.0547,441.3881,441.769,2900.0
2022-06-01 14:50:00,463.86,464.08,463.53,463.72,2481.0,441.769,441.9785,441.4547,441.6357,2481.0
2022-06-01 14:55:00,463.65,464.02,463.5,463.94,2200.0,441.569,441.9214,441.4262,441.8452,2200.0
2022-06-01 15:00:00,464.19,464.71,464.1,464.57,8107.0,442.0833,442.5785,441.9976,442.4452,8107.0
2022-06-01 15:05:00,464.74,465.51,464.74,465.15,8973.0,442.6071,443.3404,442.6071,442.9976,8973.0
2022-06-01 15:10:00,465.05,465.49,464.95,465.49,2769.0,442.9024,443.3214,442.8071,443.3214,2769.0
2022-06-01 15:15:00,465.54,465.6,464.93,465.49,3965.0,443.369,443.4262,442.7881,443.3214,3965.0
2022-06-01 15:20:00,465.44,465.66,465.35,465.37,1223.0,443.2738,443.4833,443.1881,443.2071,1223.0
2022-06-01 15:25:00,465.52,465.52,465.1,465.36,2772.0,443.35,443.35,442.95,443.1976,2772.0
2022-06-01 15:30:00,465.46,465.94,465.46,465.86,6803.0,443.2928,443.75,443.2928,443.6738,6803.0
2022-06-01 15:35:00,465.88,466.45,465.76,466.35,5230.0,443.6928,444.2357,443.5785,444.1404,5230.0
2022-06-01 15:40:00,466.36,466.36,465.61,465.71,4885.0,444.15,444.15,443.4357,443.5309,4885.0
2022-06-01 15:45:00,465.61,466.13,465.39,465.48,11152.0,443.4357,443.9309,443.2262,443.3119,11152.0
2022-06-01 15:50:00,465.72,465.79,464.74,464.91,12728.0,443.5404,443.6071,442.6071,442.769,12728.0
2022-06-01 15:55:00,464.79,464.89,464.14,464.14,25593.0,442.6547,442.75,442.0357,442.0357,25593.0
2022-06-02 09:30:00,466.07,467.0,463.63,463.63,7326.0,443.8738,444.7595,441.55,441.55,7326.0
2022-06-02 09:35:00,465.14,466.0,463.51,463.51,1778.0,442.9881,443.8071,441.4357,441.4357,1778.0
2022-06-02 09:40:00,463.56,465.07,462.61,462.61,6700.0,441.4833,442.9214,440.5786,440.5786,6700.0
2022-06-02 09:45:00,461.22,462.42,460.44,462.26,7610.0,439.2548,440.3976,438.5119,440.2452,7610.0
2022-06-02 09:50:00,461.32,461.89,459.93,460.75,4887.0,439.35,439.8928,438.0262,438.8071,4887.0
2022-06-02 09:55:00,460.42,460.71,449.69,454.71,90253.0,438.4929,438.769,428.2739,433.0548,90253.0
2022-06-02 10:00:00,453.88,455.49,449.85,455.26,14143.0,432.2643,433.7976,428.4262,433.5786,14143.0
2022-06-02 10:05:00,454.6,455.86,454.13,455.85,32981.0,432.95,434.15,432.5024,434.1405,32981.0
2022-06-02 10:10:00,455.86,456.8,455.32,456.06,14263.0,434.15,435.0453,433.6357,434.3405,14263.0
2022-06-02 10:15:00,455.59,456.64,455.39,455.78,3032.0,433.8929,434.8929,433.7024,434.0738,3032.0
2022-06-02 10:20:00,456.37,456.72,455.06,455.06,2238.0,434.6357,434.9691,433.3881,433.3881,2238.0
2022-06-02 10:25:00,455.06,457.2,455.05,457.2,5074.0,433.3881,435.4262,433.3786,435.4262,5074.0
2022-06-02 10:30:00,457.67,457.67,455.82,456.45,8870.0,435.8738,435.8738,434.1119,434.7119,8870.0
2022-06-02 10:35:00,456.19,456.66,455.45,455.46,2500.0,434.4643,434.9119,433.7595,433.7691,2500.0
2022-06-02 10:40:00,455.88,456.96,455.42,456.53,4693.0,434.1691,435.1976,433.731,434.7881,4693.0
2022-06-02 10:45:00,456.12,456.84,455.89,456.2,3496.0,434.3976,435.0833,434.1786,434.4738,3496.0
2022-06-02 10:50:00,455.91,456.59,455.81,455.81,1408.0,434.1976,434.8453,434.1024,434.1024,1408.0
2022-06-02 10:55:00,455.76,456.28,454.72,455.39,6087.0,434.0548,434.55,433.0643,433.7024,6087.0
2022-06-02 11:00:00,455.9,456.57,455.76,455.91,1534.0,434.1881,434.8262,434.0548,434.1976,1534.0
2022-06-02 11:05:00,455.34,456.55,455.34,456.31,2497.0,433.6548,434.8072,433.6548,434.5786,2497.0
2022-06-02 11:10:00,456.5,457.15,456.03,456.51,9813.0,434.7595,435.3786,434.3119,434.7691,9813.0
2022-06-02 11:15:00,455.97,456.31,455.16,455.69,4030.0,434.2548,434.5786,433.4834,433.9881,4030.0
2022-06-02 11:20:00,455.77,456.57,455.77,456.03,3916.0,434.0643,434.8262,434.0643,434.3119,3916.0
2022-06-02 11:25:00,456.46,456.46,455.57,455.57,1151.0,434.7214,434.7214,433.8738,433.8738,1151.0
2022-06-02 11:30:00,456.08,456.08,455.24,455.68,3101.0,434.3595,434.3595,433.5595,433.9786,3101.0
2022-06-02 11:35:00,455.62,456.17,454.15,454.62,5669.0,433.9214,434.4453,432.5215,432.9691,5669.0
2022-06-02 11:40:00,454.69,456.22,454.61,456.02,4550.0,433.0357,434.4929,432.9595,434.3024,4550.0
2022-06-02 11:45:00,456.15,456.71,456.0,456.7,6066.0,434.4262,434.9595,434.2834,434.95,6066.0
2022-06-02 11:50:00,456.81,457.79,456.81,457.07,3232.0,435.0548,435.9881,435.0548,435.3024,3232.0
2022-06-02 11:55:00,457.3,457.89,456.95,457.8,5712.0,435.5214,436.0833,435.1881,435.9976,5712.0
2022-06-02 12:00:00,458.07,458.07,457.06,457.22,3156.0,436.2548,436.2548,435.2929,435.4452,3156.0
2022-06-02 12:05:00,457.27,457.66,456.94,457.54,4417.0,435.4929,435.8643,435.1786,435.75,4417.0
2022-06-02 12:10:00,457.67,457.7,456.71,457.42,5962.0,435.8738,435.9024,434.9595,435.6357,5962.0
2022-06-02 12:15:00,457.0,457.21,456.86,457.19,2652.0,435.2357,435.4357,435.1024,435.4167,2652.0
2022-06-02 12:20:00,457.02,457.07,456.51,456.63,3089.0,435.2548,435.3024,434.7691,434.8833,3089.0
2022-06-02 12:25:00,457.14,458.13,457.12,457.97,2068.0,435.3691,436.3119,435.35,436.1595,2068.0
2022-06-02 12:30:00,458.06,458.09,457.23,457.42,11295.0,436.2452,436.2738,435.4548,435.6357,11295.0
2022-06-02 12:35:00,457.4,457.66,457.32,457.44,2703.0,435.6167,435.8643,435.5405,435.6548,2703.0
2022-06-02 12:40:00,457.56,457.56,457.24,457.45,2287.0,435.7691,435.7691,435.4643,435.6643,2287.0
2022-06-02 12:45:00,457.62,457.76,457.29,457.32,3738.0,435.8262,435.9595,435.5119,435.5405,3738.0
2022-06-02 12:50:00,457.62,457.89,457.51,457.89,9704.0,435.8262,436.0833,435.7214,436.0833,9704.0
2022-06-02 12:55:00,457.89,458.32,457.7,457.7,9456.0,436.0833,436.4929,435.9024,435.9024,9456.0
2022-06-02 13:00:00,457.8,457.95,457.57,457.77,2462.0,435.9976,436.1405,435.7786,435.9691,2462.0
2022-06-02 13:05:00,457.74,457.74,456.98,457.69,3500.0,435.9405,435.9405,435.2167,435.8929,3500.0
2022-06-02 13:10:00,457.65,457.87,457.56,457.6,2818.0,435.8548,436.0643,435.7691,435.8072,2818.0
2022-06-02 13:15:00,457.71,457.71,456.17,457.22,9261.0,435.9119,435.9119,434.4453,435.4452,9261.0
2022-06-02 13:20:00,457.22,457.36,457.21,457.22,1956.0,435.4452,435.5786,435.4357,435.4452,1956.0
2022-06-02 13:25:00,457.21,457.21,456.59,456.75,1950.0,435.4357,435.4357,434.8453,434.9976,1950.0
2022-06-02 13:30:00,456.73,457.69,456.72,457.34,2741.0,434.9786,435.8929,434.9691,435.5595,2741.0
2022-06-02 13:35:00,457.48,457.59,456.66,456.74,2636.0,435.6929,435.7976,434.9119,434.9881,2636.0
2022-06-02 13:40:00,456.83,457.94,456.82,457.85,3753.0,435.0738,436.131,435.0643,436.0452,3753.0
2022-06-02 13:45:00,458.12,458.26,457.49,457.49,4124.0,436.3024,436.4357,435.7024,435.7024,4124.0
2022-06-02 13:50:00,457.68,457.69,457.19,457.2,2797.0,435.8833,435.8929,435.4167,435.4262,2797.0
2022-06-02 13:55:00,457.2,458.78,457.0,458.64,5273.0,435.4262,436.931,435.2357,436.7976,5273.0
2022-06-02 14:00:00,458.64,458.64,457.73,458.0,5033.0,436.7976,436.7976,435.931,436.1881,5033.0
2022-06-02 14:05:00,458.0,458.63,458.0,458.25,4069.0,436.1881,436.7881,436.1881,436.4262,4069.0
2022-06-02 14:10:00,458.25,458.3,457.91,457.98,4091.0,436.4262,436.4738,436.1024,436.1691,4091.0
2022-06-02 14:15:00,458.01,458.46,458.01,458.46,2000.0,436.1976,436.6262,436.1976,436.6262,2000.0
2022-06-02 14:20:00,458.38,458.38,458.02,458.27,2261.0,436.55,436.55,436.2071,436.4452,2261.0
2022-06-02 14:25:00,458.19,458.19,457.82,457.82,3030.0,436.3691,436.3691,436.0167,436.0167,3030.0
2022-06-02 14:30:00,458.04,458.22,457.83,457.95,5344.0,436.2262,436.3976,436.0262,436.1405,5344.0
2022-06-02 14:35:00,457.98,459.71,457.97,459.71,7069.0,436.1691,437.8167,436.1595,437.8167,7069.0
2022-06-02 14:40:00,459.64,459.64,458.17,458.24,8441.0,437.75,437.75,436.35,436.4167,8441.0
2022-06-02 14:45:00,458.35,459.68,458.23,459.36,4471.0,436.5214,437.7881,436.4071,437.4833,4471.0
2022-06-02 14:50:00,459.09,459.11,458.84,459.02,3917.0,437.2262,437.2452,436.9881,437.1595,3917.0
2022-06-02 14:55:00,458.88,458.88,458.19,458.35,4923.0,437.0262,437.0262,436.3691,436.5214,4923.0
2022-06-02 15:00:00,458.3,459.96,458.3,459.96,3335.0,436.4738,438.0548,436.4738,438.0548,3335.0
2022-06-02 15:05:00,459.53,459.57,458.84,459.0,5692.0,437.6452,437.6833,436.9881,437.1405,5692.0
2022-06-02 15:10:00,459.09,459.22,458.82,459.07,3503.0,437.2262,437.35,436.969,437.2071,3503.0
2022-06-02 15:15:00,459.22,459.69,459.08,459.69,5984.0,437.35,437.7976,437.2167,437.7976,5984.0
2022-06-02 15:20:00,459.68,459.83,459.22,459.25,7633.0,437.7881,437.9309,437.35,437.3786,7633.0
2022-06-02 15:25:00,459.39,460.2,459.28,459.94,12473.0,437.5119,438.2833,437.4071,438.0357,12473.0
2022-06-02 15:30:00,459.94,460.97,459.93,460.97,12823.0,438.0357,439.0167,438.0262,439.0167,12823.0
2022-06-02 15:35:00,461.07,461.07,460.66,461.01,13630.0,439.1119,439.1119,438.7214,439.0548,13630.0
2022-06-02 15:40:00,461.01,461.92,461.01,461.74,30894.0,439.0548,439.9214,439.0548,439.75,30894.0
2022-06-02 15:45:00,461.63,462.25,461.6,462.19,43214.0,439.6452,440.2357,439.6167,440.1786,43214.0
2022-06-02 15:50:00,462.25,463.72,462.1,463.18,54592.0,440.2357,441.6357,440.0928,441.1214,54592.0
2022-06-02 15:55:00,463.26,463.99,462.4,462.4,64704.0,441.1976,441.8928,440.3786,440.3786,64704.0
2022-06-03 09:30:00,462.17,465.59,462.17,465.5,6835.0,440.1595,443.4166,440.1595,443.3309,6835.0
2022-06-03 09:35:00,464.93,464.95,464.02,464.02,2831.0,442.7881,442.8071,441.9214,441.9214,2831.0
2022-06-03 09:40:00,464.55,465.4,464.32,464.79,2180.0,442.4262,443.2357,442.2071,442.6547,2180.0
2022-06-03 09:45:00,463.68,464.52,463.51,463.87,915.0,441.5976,442.3976,441.4357,441.7785,915.0
2022-06-03 09:50:00,463.86,465.4,463.82,465.4,3280.0,441.769,443.2357,441.7309,443.2357,3280.0
2022-06-03 09:55:00,465.88,468.3,465.22,467.84,25750.0,443.6928,445.9976,443.0643,445.5595,25750.0
2022-06-03 10:00:00,468.3,472.36,466.14,472.36,51166.0,445.9976,449.8642,443.9404,449.8642,51166.0
2022-06-03 10:05:00,472.04,474.23,471.72,473.89,9777.0,449.5595,451.6452,449.2547,451.3214,9777.0
2022-06-03 10:10:00,474.21,474.4,471.75,473.01,6342.0,451.6261,451.8071,449.2833,450.4833,6342.0
2022-06-03 10:15:00,472.93,474.61,472.74,473.84,9828.0,450.4071,452.0071,450.2261,451.2737,9828.0
2022-06-03 10:20:00,474.05,476.23,473.82,476.23,9777.0,451.4737,453.5499,451.2547,453.5499,9777.0
2022-06-03 10:25:00,475.79,477.77,475.32,476.54,30087.0,453.1309,455.0166,452.6832,453.8451,30087.0
2022-06-03 10:30:00,476.32,476.97,475.12,476.61,9970.0,453.6356,454.2547,452.4928,453.9118,9970.0
2022-06-03 10:35:00,476.61,476.61,473.52,473.52,7442.0,453.9118,453.9118,450.969,450.969,7442.0
2022-06-03 10:40:00,473.52,473.53,472.49,473.39,12089.0,450.969,450.9785,449.988,450.8452,12089.0
2022-06-03 10:45:00,473.11,474.9,473.11,473.93,4424.0,450.5785,452.2833,450.5785,451.3594,4424.0
2022-06-03 10:50:00,474.0,475.46,474.0,474.18,2950.0,451.4261,452.8166,451.4261,451.5975,2950.0
2022-06-03 10:55:00,474.61,475.13,474.32,475.13,2762.0,452.0071,452.5023,451.7309,452.5023,2762.0
2022-06-03 11:00:00,474.65,474.87,473.35,474.22,4959.0,452.0452,452.2547,450.8071,451.6356,4959.0
2022-06-03 11:05:00,474.02,474.02,472.74,472.88,3378.0,451.4452,451.4452,450.2261,450.3595,3378.0
2022-06-03 11:10:00,472.82,472.95,471.1,471.65,4481.0,450.3023,450.4261,448.6642,449.188,4481.0
2022-06-03 11:15:00,471.49,472.35,471.48,472.35,3377.0,449.0357,449.8547,449.0261,449.8547,3377.0
2022-06-03 11:20:00,472.62,472.96,472.32,472.32,4230.0,450.1118,450.4356,449.8261,449.8261,4230.0
2022-06-03 11:25:00,472.42,473.51,472.21,473.33,2694.0,449.9214,450.9594,449.7214,450.788,2694.0
2022-06-03 11:30:00,473.29,473.42,472.31,472.88,5042.0,450.7499,450.8737,449.8166,450.3595,5042.0
2022-06-03 11:35:00,472.88,474.24,472.52,474.08,3592.0,450.3595,451.6547,450.0166,451.5023,3592.0
2022-06-03 11:40:00,474.08,474.31,473.58,473.58,2294.0,451.5023,451.7214,451.0261,451.0261,2294.0
2022-06-03 11:45:00,473.11,473.13,471.66,471.66,2668.0,450.5785,450.5975,449.1976,449.1976,2668.0
2022-06-03 11:50:00,471.69,472.04,471.36,471.52,2459.0,449.2261,449.5595,448.9118,449.0642,2459.0
2022-06-03 11:55:00,471.12,471.88,471.1,471.78,2555.0,448.6833,449.4071,448.6642,449.3118,2555.0
2022-06-03 12:00:00,472.11,472.55,471.76,472.47,2606.0,449.6261,450.0452,449.2928,449.969,2606.0
2022-06-03 12:05:00,472.35,473.81,472.35,473.81,7441.0,449.8547,451.2452,449.8547,451.2452,7441.0
2022-06-03 12:10:00,473.77,475.44,473.33,475.34,6709.0,451.2071,452.7975,450.788,452.7023,6709.0
2022-06-03 12:15:00,475.75,476.34,474.68,474.75,6385.0,453.0928,453.6547,452.0737,452.1404,6385.0
2022-06-03 12:20:00,474.48,475.03,474.06,474.93,4940.0,451.8833,452.4071,451.4833,452.3118,4940.0
2022-06-03 12:25:00,475.09,476.46,475.02,475.97,3274.0,452.4642,453.769,452.3975,453.3023,3274.0
2022-06-03 12:30:00,475.9,475.9,475.11,475.56,1635.0,453.2356,453.2356,452.4833,452.9118,1635.0
2022-06-03 12:35:00,474.91,475.33,474.85,475.14,1200.0,452.2928,452.6928,452.2356,452.5118,1200.0
2022-06-03 12:40:00,475.47,475.49,475.0,475.08,1990.0,452.8261,452.8452,452.3785,452.4547,1990.0
2022-06-03 12:45:00,475.01,476.1,474.84,476.1,6574.0,452.388,453.4261,452.2261,453.4261,6574.0
2022-06-03 12:50:00,476.1,476.1,475.7,475.88,4002.0,453.4261,453.4261,453.0452,453.2166,4002.0
2022-06-03 12:55:00,475.75,476.22,475.64,475.92,1340.0,453.0928,453.5404,452.988,453.2547,1340.0
2022-06-03 13:00:00,476.06,477.33,475.86,477.33,1879.0,453.388,454.5975,453.1975,454.5975,1879.0
2022-06-03 13:05:00,477.33,478.38,476.96,477.9,7411.0,454.5975,455.5975,454.2451,455.1404,7411.0
2022-06-03 13:10:00,477.83,477.83,477.16,477.36,2945.0,455.0737,455.0737,454.4356,454.6261,2945.0
2022-06-03 13:15:00,476.54,476.87,475.17,475.18,2915.0,453.8451,454.1594,452.5404,452.5499,2915.0
2022-06-03 13:20:00,475.65,476.41,475.65,476.41,1361.0,452.9975,453.7213,452.9975,453.7213,1361.0
2022-06-03 13:25:00,476.54,476.84,476.24,476.41,3213.0,453.8451,454.1309,453.5594,453.7213,3213.0
2022-06-03 13:30:00,476.09,476.12,475.63,475.64,3856.0,453.4166,453.4452,452.9785,452.988,3856.0
2022-06-03 13:35:00,475.63,476.15,475.6,475.81,22840.0,452.9785,453.4737,452.9499,453.1499,22840.0
2022-06-03 13:40:00,475.61,476.37,475.61,476.3,2476.0,452.9594,453.6832,452.9594,453.6166,2476.0
2022-06-03 13:45:00,475.91,476.48,475.91,476.48,900.0,453.2452,453.788,453.2452,453.788,900.0
2022-06-03 13:50:00,476.78,477.36,476.73,476.73,2335.0,454.0737,454.6261,454.0261,454.0261,2335.0
2022-06-03 13:55:00,476.87,477.24,476.61,476.86,1739.0,454.1594,454.5118,453.9118,454.1499,1739.0
2022-06-03 14:00:00,476.42,476.42,475.18,475.68,5760.0,453.7309,453.7309,452.5499,453.0261,5760.0
2022-06-03 14:05:00,475.8,476.4,475.79,476.4,1500.0,453.1404,453.7118,453.1309,453.7118,1500.0
2022-06-03 14:10:00,476.67,477.0,476.43,476.63,2088.0,453.969,454.2832,453.7404,453.9309,2088.0
2022-06-03 14:15:00,476.52,476.87,476.51,476.87,1872.0,453.8261,454.1594,453.8166,454.1594,1872.0
2022-06-03 14:20:00,477.0,477.91,477.0,477.64,6903.0,454.2832,455.1499,454.2832,454.8928,6903.0
2022-06-03 14:25:00,477.42,477.75,477.06,477.65,3605.0,454.6832,454.9975,454.3404,454.9023,3605.0
2022-06-03 14:30:00,477.69,477.69,476.58,476.72,2131.0,454.9404,454.9404,453.8832,454.0166,2131.0
2022-06-03 14:35:00,477.08,477.19,476.33,476.52,1217.0,454.3594,454.4642,453.6451,453.8261,1217.0
2022-06-03 14:40:00,476.53,476.55,475.8,476.34,4623.0,453.8356,453.8547,453.1404,453.6547,4623.0
2022-06-03 14:45:00,476.09,476.82,475.99,476.68,4613.0,453.4166,454.1118,453.3213,453.9785,4613.0
2022-06-03 14:50:00,476.59,476.67,476.3,476.58,1744.0,453.8928,453.969,453.6166,453.8832,1744.0
2022-06-03 14:55:00,476.83,477.38,476.67,477.38,4223.0,454.1213,454.6451,453.969,454.6451,4223.0
2022-06-03 15:00:00,477.4,478.25,477.16,478.21,5574.0,454.6642,455.4737,454.4356,455.4356,5574.0
2022-06-03 15:05:00,477.98,478.03,477.07,477.12,4421.0,455.2166,455.2642,454.3499,454.3975,4421.0
2022-06-03 15:10:00,477.34,477.41,476.61,476.96,2691.0,454.607,454.6737,453.9118,454.2451,2691.0
2022-06-03 15:15:00,476.66,477.25,476.51,477.16,2250.0,453.9594,454.5213,453.8166,454.4356,2250.0
2022-06-03 15:20:00,477.28,477.59,477.06,477.39,6079.0,454.5499,454.8451,454.3404,454.6547,6079.0
2022-06-03 15:25:00,477.37,478.47,477.37,478.47,4871.0,454.6356,455.6832,454.6356,455.6832,4871.0
2022-06-03 15:30:00,478.42,478.42,477.81,478.29,4264.0,455.6356,455.6356,455.0547,455.5118,4264.0
2022-06-03 15:35:00,478.29,478.53,477.65,478.52,6357.0,455.5118,455.7404,454.9023,455.7309,6357.0
2022-06-03 15:40:00,478.27,478.45,477.37,477.46,7258.0,455.4928,455.6642,454.6356,454.7213,7258.0
2022-06-03 15:45:00,477.36,478.38,476.73,477.72,11334.0,454.6261,455.5975,454.0261,454.969,11334.0
2022-06-03 15:50:00,477.61,478.55,477.37,478.55,17657.0,454.8642,455.7594,454.6356,455.7594,17657.0
2022-06-03 15:55:00,478.58,478.6,477.87,478.28,43617.0,455.788,455.807,455.1118,455.5023,43617.0
2022-06-06 09:30:00,479.27,483.94,479.27,481.47,29891.0,456.4451,460.8927,456.4451,458.5404,29891.0
2022-06-06 09:35:00,480.59,481.04,479.67,479.78,6601.0,457.7023,458.1308,456.8261,456.9308,6601.0
2022-06-06 09:40:00,479.53,481.46,479.41,481.06,8363.0,456.6928,458.5308,456.5785,458.1499,8363.0
2022-06-06 09:45:00,480.68,481.93,480.66,480.78,4304.0,457.788,458.9785,457.7689,457.8832,4304.0
2022-06-06 09:50:00,480.67,480.93,478.02,478.64,4798.0,457.7785,458.0261,455.2547,455.8451,4798.0
2022-06-06 09:55:00,478.38,479.0,477.61,477.82,3487.0,455.5975,456.188,454.8642,455.0642,3487.0
2022-06-06 10:00:00,477.98,479.69,477.46,479.34,4534.0,455.2166,456.8451,454.7213,456.5118,4534.0
2022-06-06 10:05:00,479.18,479.59,478.7,478.97,3291.0,456.3594,456.7499,455.9023,456.1594,3291.0
2022-06-06 10:10:00,479.68,479.72,478.94,478.94,1035.0,456.8356,456.8737,456.1309,456.1309,1035.0
2022-06-06 10:15:00,478.54,478.87,478.01,478.02,1504.0,455.7499,456.0642,455.2451,455.2547,1504.0
2022-06-06 10:20:00,478.19,478.82,477.91,478.32,3416.0,455.4166,456.0166,455.1499,455.5404,3416.0
2022-06-06 10:25:00,478.6,480.92,478.59,480.91,5085.0,455.807,458.0166,455.7975,458.007,5085.0
2022-06-06 10:30:00,480.69,480.76,479.54,479.7,1300.0,457.7975,457.8642,456.7023,456.8547,1300.0
2022-06-06 10:35:00,480.02,480.02,479.25,479.3,2731.0,457.1594,457.1594,456.4261,456.4737,2731.0
2022-06-06 10:40:00,479.75,480.5,479.44,480.11,1468.0,456.9023,457.6166,456.607,457.2451,1468.0
2022-06-06 10:45:00,480.68,481.44,480.26,481.43,1589.0,457.788,458.5118,457.388,458.5023,1589.0
2022-06-06 10:50:00,481.59,482.28,481.24,482.01,5225.0,458.6546,459.3118,458.3213,459.0546,5225.0
2022-06-06 10:55:00,482.19,482.47,482.19,482.44,700.0,459.2261,459.4927,459.2261,459.4642,700.0
2022-06-06 11:00:00,481.87,483.45,481.87,483.45,4127.0,458.9213,460.4261,458.9213,460.4261,4127.0
2022-06-06 11:05:00,483.09,483.7,482.98,483.7,4054.0,460.0832,460.6642,459.9784,460.6642,4054.0
2022-06-06 11:10:00,483.22,483.41,482.0,482.05,5275.0,460.207,460.388,459.0451,459.0927,5275.0
2022-06-06 11:15:00,482.35,482.76,481.66,481.66,3703.0,459.3785,459.7689,458.7213,458.7213,3703.0
2022-06-06 11:20:00,481.5,482.85,481.2,482.77,3087.0,458.5689,459.8546,458.2832,459.7784,3087.0
2022-06-06 11:25:00,483.15,483.34,482.15,482.15,2185.0,460.1404,460.3213,459.188,459.188,2185.0
2022-06-06 11:30:00,482.51,483.74,482.51,483.21,2694.0,459.5308,460.7023,459.5308,460.1975,2694.0
2022-06-06 11:35:00,483.24,483.25,482.48,482.74,1524.0,460.2261,460.2356,459.5023,459.7499,1524.0
2022-06-06 11:40:00,482.78,483.78,482.77,483.44,2976.0,459.788,460.7403,459.7784,460.4165,2976.0
2022-06-06 11:45:00,483.43,483.67,483.29,483.37,1072.0,460.407,460.6356,460.2737,460.3499,1072.0
2022-06-06 11:50:00,483.31,483.31,482.82,482.82,994.0,460.2927,460.2927,459.8261,459.8261,994.0
2022-06-06 11:55:00,482.87,483.25,482.7,483.24,1884.0,459.8737,460.2356,459.7118,460.2261,1884.0
2022-06-06 12:00:00,483.19,483.47,481.98,482.15,1666.0,460.1784,460.4451,459.0261,459.188,1666.0
2022-06-06 12:05:00,482.27,482.27,481.55,481.55,704.0,459.3023,459.3023,458.6166,458.6166,704.0
2022-06-06 12:10:00,481.61,481.61,480.43,480.68,2381.0,458.6737,458.6737,457.5499,457.788,2381.0
2022-06-06 12:15:00,480.48,480.48,479.87,480.11,1958.0,457.5975,457.5975,457.0166,457.2451,1958.0
2022-06-06 12:20:00,480.24,481.04,480.19,480.86,4440.0,457.3689,458.1308,457.3213,457.9594,4440.0
2022-06-06 12:25:00,481.22,481.22,480.53,480.53,1489.0,458.3023,458.3023,457.6451,457.6451,1489.0
2022-06-06 12:30:00,480.63,480.88,480.53,480.88,1800.0,457.7404,457.9785,457.6451,457.9785,1800.0
2022-06-06 12:35:00,480.77,480.93,480.63,480.83,2505.0,457.8737,458.0261,457.7404,457.9308,2505.0
2022-06-06 12:40:00,480.77,481.51,480.76,481.51,1530.0,457.8737,458.5785,457.8642,458.5785,1530.0
2022-06-06 12:45:00,481.29,481.42,481.08,481.21,700.0,458.3689,458.4927,458.1689,458.2927,700.0
2022-06-06 12:50:00,481.07,481.23,480.63,481.05,2310.0,458.1594,458.3118,457.7404,458.1404,2310.0
2022-06-06 12:55:00,481.49,481.87,481.49,481.87,1931.0,458.5594,458.9213,458.5594,458.9213,1931.0
2022-06-06 13:00:00,481.77,481.95,481.3,481.33,2447.0,458.8261,458.9975,458.3785,458.407,2447.0
2022-06-06 13:05:00,481.34,481.41,480.62,480.9,1954.0,458.4166,458.4832,457.7308,457.9975,1954.0
2022-06-06 13:10:00,480.87,480.97,480.65,480.65,834.0,457.9689,458.0642,457.7594,457.7594,834.0
2022-06-06 13:15:00,480.28,480.42,479.35,479.54,2091.0,457.407,457.5404,456.5213,456.7023,2091.0
2022-06-06 13:20:00,479.39,479.66,479.25,479.59,1604.0,456.5594,456.8166,456.4261,456.7499,1604.0
2022-06-06 13:25:00,479.53,479.99,479.3,479.75,1722.0,456.6928,457.1308,456.4737,456.9023,1722.0
2022-06-06 13:30:00,479.5,480.48,479.5,480.26,700.0,456.6642,457.5975,456.6642,457.388,700.0
2022-06-06 13:35:00,480.22,480.9,480.0,480.77,3256.0,457.3499,457.9975,457.1404,457.8737,3256.0
2022-06-06 13:40:00,481.08,481.38,481.08,481.09,500.0,458.1689,458.4546,458.1689,458.1785,500.0
2022-06-06 13:45:00,480.5,480.9,480.31,480.76,1700.0,457.6166,457.9975,457.4356,457.8642,1700.0
2022-06-06 13:50:00,480.9,481.0,480.58,480.77,1662.0,457.9975,458.0927,457.6927,457.8737,1662.0
2022-06-06 13:55:00,480.66,481.41,480.65,481.21,2358.0,457.7689,458.4832,457.7594,458.2927,2358.0
2022-06-06 14:00:00,481.0,481.31,480.85,481.3,2396.0,458.0927,458.388,457.9499,458.3785,2396.0
2022-06-06 14:05:00,481.33,481.48,480.37,480.47,2508.0,458.407,458.5499,457.4927,457.588,2508.0
2022-06-06 14:10:00,480.55,480.75,480.37,480.67,1199.0,457.6642,457.8547,457.4927,457.7785,1199.0
2022-06-06 14:15:00,480.42,480.49,480.42,480.44,500.0,457.5404,457.607,457.5404,457.5594,500.0
2022-06-06 14:20:00,480.42,480.42,479.57,479.86,3637.0,457.5404,457.5404,456.7308,457.007,3637.0
2022-06-06 14:25:00,479.8,480.14,479.4,480.14,2033.0,456.9499,457.2737,456.5689,457.2737,2033.0
2022-06-06 14:30:00,480.0,480.0,479.26,479.66,2309.0,457.1404,457.1404,456.4356,456.8166,2309.0
2022-06-06 14:35:00,480.15,480.15,479.61,479.65,605.0,457.2832,457.2832,456.7689,456.807,605.0
2022-06-06 14:40:00,479.81,480.24,479.45,480.24,1100.0,456.9594,457.3689,456.6166,457.3689,1100.0
2022-06-06 14:45:00,480.34,481.15,480.34,481.15,4299.0,457.4642,458.2356,457.4642,458.2356,4299.0
2022-06-06 14:50:00,480.76,481.09,480.13,480.89,4814.0,457.8642,458.1785,457.2642,457.988,4814.0
2022-06-06 14:55:00,480.87,481.63,480.86,481.22,3179.0,457.9689,458.6927,457.9594,458.3023,3179.0
2022-06-06 15:00:00,481.22,481.68,481.2,481.45,4749.0,458.3023,458.7404,458.2832,458.5213,4749.0
2022-06-06 15:05:00,481.21,481.21,480.24,480.24,2309.0,458.2927,458.2927,457.3689,457.3689,2309.0
2022-06-06 15:10:00,480.16,480.36,480.16,480.33,1300.0,457.2927,457.4832,457.2927,457.4547,1300.0
2022-06-06 15:15:00,480.42,480.49,480.0,480.13,4320.0,457.5404,457.607,457.1404,457.2642,4320.0
2022-06-06 15:20:00,479.77,480.41,479.47,480.19,2508.0,456.9213,457.5308,456.6356,457.3213,2508.0
2022-06-06 15:25:00,480.19,480.39,479.92,480.12,2604.0,457.3213,457.5118,457.0642,457.2547,2604.0
2022-06-06 15:30:00,480.21,480.32,479.98,480.0,2689.0,457.3404,457.4451,457.1213,457.1404,2689.0
2022-06-06 15:35:00,479.74,479.92,479.44,479.7,2589.0,456.8928,457.0642,456.607,456.8547,2589.0
2022-06-06 15:40:00,479.37,479.99,479.26,479.81,1076.0,456.5404,457.1308,456.4356,456.9594,1076.0
2022-06-06 15:45:00,479.95,480.1,479.11,479.53,7388.0,457.0927,457.2356,456.2928,456.6928,7388.0
2022-06-06 15:50:00,479.92,480.6,479.66,480.45,20323.0,457.0642,457.7118,456.8166,457.5689,20323.0
2022-06-06 15:55:00,480.22,480.72,478.67,478.78,32092.0,457.3499,457.8261,455.8737,455.9785,32092.0
2022-06-07 09:30:00,478.8,479.33,477.36,479.33,10128.0,455.9975,456.5023,454.6261,456.5023,10128.0
2022-06-07 09:35:00,479.32,479.57,478.51,478.86,2508.0,456.4928,456.7308,455.7213,456.0547,2508.0
2022-06-07 09:40:00,478.81,479.49,478.16,479.49,2774.0,456.007,456.6547,455.388,456.6547,2774.0
2022-06-07 09:45:00,479.94,480.16,478.75,479.88,3342.0,457.0832,457.2927,455.9499,457.0261,3342.0
2022-06-07 09:50:00,479.98,480.22,478.99,479.58,1951.0,457.1213,457.3499,456.1785,456.7404,1951.0
2022-06-07 09:55:00,480.11,480.12,479.42,479.75,3792.0,457.2451,457.2547,456.588,456.9023,3792.0
2022-06-07 10:00:00,479.4,479.66,478.55,479.66,2568.0,456.5689,456.8166,455.7594,456.8166,2568.0
2022-06-07 10:05:00,479.87,480.12,478.98,479.67,3580.0,457.0166,457.2547,456.1689,456.8261,3580.0
2022-06-07 10:10:00,479.72,479.72,478.25,478.67,1470.0,456.8737,456.8737,455.4737,455.8737,1470.0
2022-06-07 10:15:00,478.11,478.24,476.69,478.07,8174.0,455.3404,455.4642,453.988,455.3023,8174.0
2022-06-07 10:20:00,478.2,478.39,477.84,478.0,1156.0,455.4261,455.607,455.0832,455.2356,1156.0
2022-06-07 10:25:00,478.26,479.74,478.23,479.74,1200.0,455.4832,456.8928,455.4547,456.8928,1200.0
2022-06-07 10:30:00,479.3,479.55,478.88,479.55,3279.0,456.4737,456.7118,456.0737,456.7118,3279.0
2022-06-07 10:35:00,479.44,480.14,479.3,479.82,1200.0,456.607,457.2737,456.4737,456.9689,1200.0
2022-06-07 10:40:00,479.77,480.38,479.77,480.36,2500.0,456.9213,457.5023,456.9213,457.4832,2500.0
2022-06-07 10:45:00,480.13,480.18,479.78,480.12,1983.0,457.2642,457.3118,456.9308,457.2547,1983.0
2022-06-07 10:50:00,479.89,480.98,479.86,480.98,2331.0,457.0356,458.0737,457.007,458.0737,2331.0
2022-06-07 10:55:00,480.75,481.69,480.46,481.35,3048.0,457.8547,458.7499,457.5785,458.4261,3048.0
2022-06-07 11:00:00,481.39,481.41,481.12,481.31,2926.0,458.4642,458.4832,458.207,458.388,2926.0
2022-06-07 11:05:00,481.29,481.39,480.88,481.11,2148.0,458.3689,458.4642,457.9785,458.1975,2148.0
2022-06-07 11:10:00,480.92,481.09,480.85,480.85,801.0,458.0166,458.1785,457.9499,457.9499,801.0
2022-06-07 11:15:00,481.05,481.16,480.22,480.3,1139.0,458.1404,458.2451,457.3499,457.4261,1139.0
2022-06-07 11:20:00,480.46,480.66,480.2,480.65,1224.0,457.5785,457.7689,457.3308,457.7594,1224.0
2022-06-07 11:25:00,480.7,480.85,480.37,480.74,2633.0,457.807,457.9499,457.4927,457.8451,2633.0
2022-06-07 11:30:00,480.57,481.21,480.57,480.92,2637.0,457.6832,458.2927,457.6832,458.0166,2637.0
2022-06-07 11:35:00,480.61,480.61,480.18,480.59,1090.0,457.7213,457.7213,457.3118,457.7023,1090.0
2022-06-07 11:40:00,480.56,481.16,480.55,480.74,1150.0,457.6737,458.2451,457.6642,457.8451,1150.0
2022-06-07 11:45:00,480.8,480.8,480.52,480.54,756.0,457.9023,457.9023,457.6356,457.6547,756.0
2022-06-07 11:50:00,480.48,480.48,480.1,480.33,4324.0,457.5975,457.5975,457.2356,457.4547,4324.0
2022-06-07 11:55:00,480.52,480.67,480.4,480.67,1398.0,457.6356,457.7785,457.5213,457.7785,1398.0
2022-06-07 12:00:00,480.66,481.08,480.66,480.8,2209.0,457.7689,458.1689,457.7689,457.9023,2209.0
2022-06-07 12:05:00,480.8,480.8,480.13,480.56,1200.0,457.9023,457.9023,457.2642,457.6737,1200.0
2022-06-07 12:10:00,480.78,481.04,480.41,480.95,2133.0,457.8832,458.1308,457.5308,458.0451,2133.0
2022-06-07 12:15:00,481.16,481.6,480.96,481.6,3681.0,458.2451,458.6642,458.0546,458.6642,3681.0
2022-06-07 12:20:00,481.77,482.98,481.76,482.98,2367.0,458.8261,459.9784,458.8165,459.9784,2367.0
2022-06-07 12:25:00,483.11,483.13,482.89,482.9,1821.0,460.1023,460.1213,459.8927,459.9023,1821.0
2022-06-07 12:30:00,482.89,483.05,482.89,482.92,1254.0,459.8927,460.0451,459.8927,459.9213,1254.0
2022-06-07 12:35:00,483.17,484.4,483.17,484.09,4773.0,460.1594,461.3308,460.1594,461.0356,4773.0
2022-06-07 12:40:00,484.15,484.64,484.13,484.48,2725.0,461.0927,461.5594,461.0737,461.407,2725.0
2022-06-07 12:45:00,484.61,484.78,484.37,484.68,1894.0,461.5308,461.6927,461.3023,461.5975,1894.0
2022-06-07 12:50:00,484.77,485.43,484.7,485.32,6280.0,461.6832,462.3118,461.6165,462.207,6280.0
2022-06-07 12:55:00,485.38,485.59,485.31,485.52,1493.0,462.2642,462.4641,462.1975,462.3975,1493.0
2022-06-07 13:00:00,485.79,486.24,485.79,486.24,1436.0,462.6546,463.0832,462.6546,463.0832,1436.0
2022-06-07 13:05:00,486.17,486.52,486.05,486.52,2391.0,463.0165,463.3499,462.9022,463.3499,2391.0
2022-06-07 13:10:00,486.31,486.65,486.22,486.65,2600.0,463.1499,463.4737,463.0641,463.4737,2600.0
2022-06-07 13:15:00,486.83,487.59,486.83,486.91,4068.0,463.6451,464.3689,463.6451,463.7213,4068.0
2022-06-07 13:20:00,486.78,487.69,486.78,487.6,4307.0,463.5975,464.4641,463.5975,464.3784,4307.0
2022-06-07 13:25:00,487.35,488.48,487.29,488.4,9882.0,464.1403,465.2165,464.0832,465.1403,9882.0
2022-06-07 13:30:00,488.05,488.17,486.98,486.99,2650.0,464.807,464.9213,463.788,463.7975,2650.0
2022-06-07 13:35:00,487.38,487.38,486.5,486.7,2535.0,464.1689,464.1689,463.3308,463.5213,2535.0
2022-06-07 13:40:00,486.79,487.19,486.78,486.94,2308.0,463.607,463.988,463.5975,463.7499,2308.0
2022-06-07 13:45:00,486.96,487.41,486.94,487.41,3544.0,463.7689,464.1975,463.7499,464.1975,3544.0
2022-06-07 13:50:00,488.13,488.13,487.77,487.77,3300.0,464.8832,464.8832,464.5403,464.5403,3300.0
2022-06-07 13:55:00,487.85,487.99,487.72,487.8,4314.0,464.6165,464.7499,464.4927,464.5689,4314.0
2022-06-07 14:00:00,487.71,488.49,487.65,488.48,4731.0,464.4832,465.226,464.426,465.2165,4731.0
2022-06-07 14:05:00,488.58,489.38,488.55,489.29,3483.0,465.3118,466.0737,465.2832,465.9879,3483.0
2022-06-07 14:10:00,489.24,489.41,489.07,489.38,3906.0,465.9403,466.1022,465.7784,466.0737,3906.0
2022-06-07 14:15:00,489.48,489.79,489.33,489.41,3313.0,466.1689,466.4641,466.026,466.1022,3313.0
2022-06-07 14:20:00,489.31,489.53,488.98,489.11,6723.0,466.007,466.2165,465.6927,465.8165,6723.0
2022-06-07 14:25:00,489.11,489.81,489.1,489.74,3146.0,465.8165,466.4832,465.807,466.4165,3146.0
2022-06-07 14:30:00,489.79,490.37,489.62,490.37,6895.0,466.4641,467.0165,466.3022,467.0165,6895.0
2022-06-07 14:35:00,490.34,490.44,490.02,490.11,5118.0,466.9879,467.0832,466.6832,466.7689,5118.0
2022-06-07 14:40:00,490.05,490.42,489.81,489.81,7494.0,466.7117,467.0641,466.4832,466.4832,7494.0
2022-06-07 14:45:00,489.86,489.87,489.3,489.32,3352.0,466.5308,466.5403,465.9975,466.0165,3352.0
2022-06-07 14:50:00,489.18,489.49,489.09,489.15,3935.0,465.8832,466.1784,465.7975,465.8546,3935.0
2022-06-07 14:55:00,489.06,489.9,489.06,489.7,23250.0,465.7689,466.5689,465.7689,466.3784,23250.0
2022-06-07 15:00:00,489.81,489.81,489.43,489.59,5425.0,466.4832,466.4832,466.1213,466.2737,5425.0
2022-06-07 15:05:00,489.46,489.46,489.05,489.23,3056.0,466.1498,466.1498,465.7594,465.9308,3056.0
2022-06-07 15:10:00,489.09,489.21,488.73,489.03,22333.0,465.7975,465.9117,465.4546,465.7403,22333.0
2022-06-07 15:15:00,489.03,489.13,488.76,489.0,5142.0,465.7403,465.8356,465.4832,465.7118,5142.0
2022-06-07 15:20:00,488.91,488.97,488.49,488.78,3716.0,465.626,465.6832,465.226,465.5022,3716.0
2022-06-07 15:25:00,488.66,488.69,488.24,488.35,2596.0,465.3879,465.4165,464.9879,465.0927,2596.0
2022-06-07 15:30:00,488.43,489.17,488.42,489.17,6018.0,465.1689,465.8737,465.1594,465.8737,6018.0
2022-06-07 15:35:00,489.17,489.55,489.11,489.55,10724.0,465.8737,466.2356,465.8165,466.2356,10724.0
2022-06-07 15:40:00,489.76,490.69,489.76,490.69,6277.0,466.4356,467.3213,466.4356,467.3213,6277.0
2022-06-07 15:45:00,490.68,491.5,490.63,491.12,9400.0,467.3117,468.0927,467.2641,467.7308,9400.0
2022-06-07 15:50:00,490.89,491.19,490.47,490.97,18476.0,467.5117,467.7975,467.1117,467.5879,18476.0
2022-06-07 15:55:00,491.03,492.3,491.03,492.05,56685.0,467.6451,468.8546,467.6451,468.6165,56685.0
2022-06-08 09:30:00,487.82,490.74,487.82,490.73,17317.0,464.5879,467.3689,464.5879,467.3594,17317.0
2022-06-08 09:35:00,490.81,491.54,489.0,489.78,8196.0,467.4356,468.1308,465.7118,466.4546,8196.0
2022-06-08 09:40:00,489.18,489.79,488.8,488.95,5865.0,465.8832,466.4641,465.5213,465.6641,5865.0
2022-06-08 09:45:00,488.4,489.89,488.12,489.25,4820.0,465.1403,466.5594,464.8737,465.9498,4820.0
2022-06-08 09:50:00,489.11,489.15,488.45,489.15,1501.0,465.8165,465.8546,465.1879,465.8546,1501.0
2022-06-08 09:55:00,488.82,489.23,488.12,488.77,5044.0,465.5403,465.9308,464.8737,465.4927,5044.0
2022-06-08 10:00:00,488.6,488.6,486.0,486.98,3929.0,465.3308,465.3308,462.8546,463.788,3929.0
2022-06-08 10:05:00,486.92,487.13,486.39,486.61,13206.0,463.7308,463.9308,463.226,463.4356,13206.0
2022-06-08 10:10:00,486.48,486.63,483.46,483.55,9177.0,463.3118,463.4546,460.4356,460.5213,9177.0
2022-06-08 10:15:00,483.25,485.51,483.14,485.5,16767.0,460.2356,462.388,460.1308,462.3784,16767.0
2022-06-08 10:20:00,485.46,485.46,484.72,485.18,1900.0,462.3403,462.3403,461.6356,462.0737,1900.0
2022-06-08 10:25:00,485.05,485.6,484.81,485.06,2645.0,461.9499,462.4737,461.7213,461.9594,2645.0
2022-06-08 10:30:00,485.57,485.57,484.63,484.96,2414.0,462.4451,462.4451,461.5499,461.8642,2414.0
2022-06-08 10:35:00,484.95,485.48,484.7,484.79,1900.0,461.8546,462.3594,461.6165,461.7022,1900.0
2022-06-08 10:40:00,485.1,485.42,484.28,484.54,4776.0,461.9975,462.3022,461.2165,461.4642,4776.0
2022-06-08 10:45:00,484.54,485.23,484.41,484.97,3317.0,461.4642,462.1213,461.3403,461.8737,3317.0
2022-06-08 10:50:00,485.36,485.38,484.63,485.24,3200.0,462.2451,462.2642,461.5499,462.1308,3200.0
2022-06-08 10:55:00,485.07,485.07,483.44,483.59,4928.0,461.9689,461.9689,460.4165,460.5594,4928.0
2022-06-08 11:00:00,483.63,483.67,482.31,482.99,4056.0,460.5975,460.6356,459.3404,459.988,4056.0
2022-06-08 11:05:00,483.13,483.74,482.7,483.67,12312.0,460.1213,460.7023,459.7118,460.6356,12312.0
2022-06-08 11:10:00,483.93,484.86,483.62,484.64,14816.0,460.8832,461.7689,460.588,461.5594,14816.0
2022-06-08 11:15:00,484.27,484.51,483.6,484.19,3016.0,461.207,461.4356,460.5689,461.1308,3016.0
2022-06-08 11:20:00,483.97,484.25,483.16,483.36,3656.0,460.9213,461.188,460.1499,460.3404,3656.0
2022-06-08 11:25:00,483.3,483.57,482.93,483.57,2487.0,460.2832,460.5403,459.9308,460.5403,2487.0
2022-06-08 11:30:00,483.48,483.5,481.65,481.95,7591.0,460.4546,460.4737,458.7118,458.9975,7591.0
2022-06-08 11:35:00,481.82,482.62,480.86,481.21,6682.0,458.8737,459.6356,457.9594,458.2927,6682.0
2022-06-08 11:40:00,481.57,481.95,481.44,481.53,2963.0,458.6356,458.9975,458.5118,458.5975,2963.0
2022-06-08 11:45:00,481.42,481.42,480.42,480.75,1895.0,458.4927,458.4927,457.5404,457.8547,1895.0
2022-06-08 11:50:00,480.61,480.97,480.38,480.97,2873.0,457.7213,458.0642,457.5023,458.0642,2873.0
2022-06-08 11:55:00,480.91,481.8,480.87,481.51,2533.0,458.007,458.8546,457.9689,458.5785,2533.0
2022-06-08 12:00:00,481.51,482.47,481.51,482.47,2364.0,458.5785,459.4927,458.5785,459.4927,2364.0
2022-06-08 12:05:00,482.27,482.5,481.92,482.5,2384.0,459.3023,459.5213,458.9689,459.5213,2384.0
2022-06-08 12:10:00,482.56,483.17,482.56,483.17,1226.0,459.5785,460.1594,459.5785,460.1594,1226.0
2022-06-08 12:15:00,483.38,483.51,482.99,483.21,3000.0,460.3594,460.4832,459.988,460.1975,3000.0
2022-06-08 12:20:00,483.03,483.29,482.69,482.82,1903.0,460.0261,460.2737,459.7023,459.8261,1903.0
2022-06-08 12:25:00,482.75,483.11,482.66,483.0,1858.0,459.7594,460.1023,459.6737,459.9975,1858.0
2022-06-08 12:30:00,482.81,483.13,482.1,482.19,1431.0,459.8165,460.1213,459.1404,459.2261,1431.0
2022-06-08 12:35:00,482.0,482.0,480.96,480.97,2400.0,459.0451,459.0451,458.0546,458.0642,2400.0
2022-06-08 12:40:00,480.85,480.99,480.48,480.54,3993.0,457.9499,458.0832,457.5975,457.6547,3993.0
2022-06-08 12:45:00,480.3,481.34,479.77,481.15,5465.0,457.4261,458.4166,456.9213,458.2356,5465.0
2022-06-08 12:50:00,481.15,481.22,480.36,480.65,1433.0,458.2356,458.3023,457.4832,457.7594,1433.0
2022-06-08 12:55:00,480.77,481.2,480.64,481.04,625.0,457.8737,458.2832,457.7499,458.1308,625.0
2022-06-08 13:00:00,481.16,481.64,480.47,480.89,3003.0,458.2451,458.7023,457.588,457.988,3003.0
2022-06-08 13:05:00,480.49,481.5,480.49,481.5,900.0,457.607,458.5689,457.607,458.5689,900.0
2022-06-08 13:10:00,481.89,481.89,481.24,481.45,814.0,458.9404,458.9404,458.3213,458.5213,814.0
2022-06-08 13:15:00,481.47,481.86,481.46,481.66,700.0,458.5404,458.9118,458.5308,458.7213,700.0
2022-06-08 13:20:00,481.27,481.64,481.04,481.05,1626.0,458.3499,458.7023,458.1308,458.1404,1626.0
2022-06-08 13:25:00,481.32,481.32,480.65,480.69,2214.0,458.3975,458.3975,457.7594,457.7975,2214.0
2022-06-08 13:30:00,480.63,480.63,478.31,478.31,4369.0,457.7404,457.7404,455.5309,455.5309,4369.0
2022-06-08 13:35:00,478.45,478.45,477.16,477.16,9931.0,455.6642,455.6642,454.4356,454.4356,9931.0
2022-06-08 13:40:00,477.56,478.04,477.25,477.67,15039.0,454.8166,455.2737,454.5213,454.9213,15039.0
2022-06-08 13:45:00,477.58,478.75,477.52,478.75,2967.0,454.8356,455.9499,454.7785,455.9499,2967.0
2022-06-08 13:50:00,478.8,478.94,477.87,477.87,2331.0,455.9975,456.1309,455.1118,455.1118,2331.0
2022-06-08 13:55:00,477.8,477.93,477.1,477.1,3598.0,455.0451,455.169,454.3785,454.3785,3598.0
2022-06-08 14:00:00,477.37,477.73,477.37,477.54,3736.0,454.6356,454.9785,454.6356,454.7975,3736.0
2022-06-08 14:05:00,477.81,477.82,476.14,477.11,7156.0,455.0547,455.0642,453.4642,454.388,7156.0
2022-06-08 14:10:00,477.1,477.29,476.93,476.95,1867.0,454.3785,454.5594,454.2166,454.2356,1867.0
2022-06-08 14:15:00,476.93,477.09,476.52,477.09,3990.0,454.2166,454.369,453.8261,454.369,3990.0
2022-06-08 14:20:00,477.06,477.33,476.92,477.25,3515.0,454.3404,454.5975,454.2071,454.5213,3515.0
2022-06-08 14:25:00,477.33,477.33,476.66,477.25,2124.0,454.5975,454.5975,453.9594,454.5213,2124.0
2022-06-08 14:30:00,477.08,477.32,476.09,476.27,24017.0,454.3594,454.588,453.4166,453.588,24017.0
2022-06-08 14:35:00,476.12,476.12,475.22,475.87,7508.0,453.4452,453.4452,452.588,453.2071,7508.0
2022-06-08 14:40:00,475.7,476.46,475.59,476.37,2510.0,453.0452,453.769,452.9404,453.6832,2510.0
2022-06-08 14:45:00,476.54,476.55,475.81,476.16,3449.0,453.8451,453.8547,453.1499,453.4832,3449.0
2022-06-08 14:50:00,476.31,476.31,475.09,475.11,11020.0,453.6261,453.6261,452.4642,452.4833,11020.0
2022-06-08 14:55:00,475.0,475.21,474.38,474.87,10903.0,452.3785,452.5785,451.788,452.2547,10903.0
2022-06-08 15:00:00,475.0,475.33,474.24,475.33,3634.0,452.3785,452.6928,451.6547,452.6928,3634.0
2022-06-08 15:05:00,475.1,475.19,474.42,474.91,2914.0,452.4737,452.5594,451.8261,452.2928,2914.0
2022-06-08 15:10:00,475.28,475.92,475.15,475.51,3294.0,452.6452,453.2547,452.5213,452.8642,3294.0
2022-06-08 15:15:00,475.34,475.77,474.68,474.68,8041.0,452.7023,453.1118,452.0737,452.0737,8041.0
2022-06-08 15:20:00,474.92,475.0,474.54,474.76,7082.0,452.3023,452.3785,451.9404,452.1499,7082.0
2022-06-08 15:25:00,474.92,475.0,474.44,474.44,5906.0,452.3023,452.3785,451.8452,451.8452,5906.0
2022-06-08 15:30:00,474.66,474.94,474.5,474.81,26316.0,452.0547,452.3213,451.9023,452.1975,26316.0
2022-06-08 15:35:00,474.81,475.0,474.58,474.7,8500.0,452.1975,452.3785,451.9785,452.0928,8500.0
2022-06-08 15:40:00,474.79,474.89,474.19,474.5,30790.0,452.1785,452.2737,451.6071,451.9023,30790.0
2022-06-08 15:45:00,474.62,474.63,473.18,473.25,10250.0,452.0166,452.0261,450.6452,450.7118,10250.0
2022-06-08 15:50:00,473.26,473.73,472.89,473.17,14604.0,450.7214,451.169,450.369,450.6356,14604.0
2022-06-08 15:55:00,473.28,473.64,472.06,472.44,50936.0,450.7404,451.0833,449.5785,449.9404,50936.0
2022-06-09 09:30:00,470.26,470.26,467.31,469.39,16579.0,447.8642,447.8642,445.0547,447.0357,16579.0
2022-06-09 09:35:00,469.43,471.25,469.27,471.06,2788.0,447.0738,448.8071,446.9214,448.6261,2788.0
2022-06-09 09:40:00,470.92,470.99,469.72,469.72,2800.0,448.4928,448.5595,447.3499,447.3499,2800.0
2022-06-09 09:45:00,469.63,469.63,468.81,469.5,4412.0,447.2642,447.2642,446.4833,447.1404,4412.0
2022-06-09 09:50:00,469.58,470.75,469.14,469.53,14903.0,447.2166,448.3309,446.7976,447.169,14903.0
2022-06-09 09:55:00,469.37,469.77,467.53,468.86,11419.0,447.0166,447.3976,445.2642,446.5309,11419.0
2022-06-09 10:00:00,468.74,469.05,468.13,468.13,3245.0,446.4166,446.7119,445.8357,445.8357,3245.0
2022-06-09 10:05:00,468.67,469.07,468.67,468.81,3804.0,446.35,446.7309,446.35,446.4833,3804.0
2022-06-09 10:10:00,468.81,469.22,467.22,467.66,9899.0,446.4833,446.8738,444.969,445.3881,9899.0
2022-06-09 10:15:00,467.52,469.44,467.52,469.35,6055.0,445.2547,447.0833,445.2547,446.9976,6055.0
2022-06-09 10:20:00,469.31,469.32,467.94,468.31,3210.0,446.9595,446.969,445.6547,446.0071,3210.0
2022-06-09 10:25:00,468.04,468.04,466.55,466.56,2168.0,445.75,445.75,444.3309,444.3404,2168.0
2022-06-09 10:30:00,466.86,468.06,466.38,466.38,10865.0,444.6262,445.769,444.169,444.169,10865.0
2022-06-09 10:35:00,466.61,467.36,465.51,466.2,10652.0,444.3881,445.1023,443.3404,443.9976,10652.0
2022-06-09 10:40:00,466.21,466.51,465.93,465.97,2821.0,444.0071,444.2928,443.7404,443.7785,2821.0
2022-06-09 10:45:00,466.2,466.66,465.43,465.58,4744.0,443.9976,444.4357,443.2643,443.4071,4744.0
2022-06-09 10:50:00,465.61,465.61,464.24,464.4,3893.0,443.4357,443.4357,442.1309,442.2833,3893.0
2022-06-09 10:55:00,464.5,465.25,464.5,464.94,5929.0,442.3785,443.0928,442.3785,442.7976,5929.0
2022-06-09 11:00:00,464.82,465.11,464.0,464.05,7800.0,442.6833,442.9595,441.9024,441.95,7800.0
2022-06-09 11:05:00,463.51,463.69,462.67,463.2,6084.0,441.4357,441.6071,440.6357,441.1405,6084.0
2022-06-09 11:10:00,463.05,463.79,463.04,463.61,13504.0,440.9976,441.7024,440.9881,441.5309,13504.0
2022-06-09 11:15:00,463.63,463.69,462.75,462.79,17287.0,441.55,441.6071,440.7119,440.75,17287.0
2022-06-09 11:20:00,462.94,463.3,462.43,463.3,11918.0,440.8928,441.2357,440.4071,441.2357,11918.0
2022-06-09 11:25:00,463.5,464.66,463.43,463.43,4051.0,441.4262,442.5309,441.3595,441.3595,4051.0
2022-06-09 11:30:00,463.78,463.9,463.46,463.46,1838.0,441.6928,441.8071,441.3881,441.3881,1838.0
2022-06-09 11:35:00,463.34,464.33,463.34,464.33,7211.0,441.2738,442.2166,441.2738,442.2166,7211.0
2022-06-09 11:40:00,464.5,465.66,464.14,465.31,4055.0,442.3785,443.4833,442.0357,443.15,4055.0
2022-06-09 11:45:00,465.26,465.26,464.25,464.25,1200.0,443.1023,443.1023,442.1405,442.1405,1200.0
2022-06-09 11:50:00,464.2,464.51,464.08,464.22,745.0,442.0928,442.3881,441.9785,442.1119,745.0
2022-06-09 11:55:00,464.85,465.6,464.84,465.51,1643.0,442.7119,443.4262,442.7024,443.3404,1643.0
2022-06-09 12:00:00,465.38,466.44,465.38,466.44,6287.0,443.2166,444.2262,443.2166,444.2262,6287.0
2022-06-09 12:05:00,466.87,466.87,466.49,466.56,715.0,444.6357,444.6357,444.2738,444.3404,715.0
2022-06-09 12:10:00,466.53,466.57,466.28,466.54,1000.0,444.3119,444.35,444.0738,444.3214,1000.0
2022-06-09 12:15:00,466.54,466.7,466.14,466.34,1416.0,444.3214,444.4738,443.9404,444.1309,1416.0
2022-06-09 12:20:00,466.57,466.87,466.57,466.87,1031.0,444.35,444.6357,444.35,444.6357,1031.0
2022-06-09 12:25:00,467.14,468.3,467.14,467.7,2531.0,444.8928,445.9976,444.8928,445.4261,2531.0
2022-06-09 12:30:00,468.06,468.64,467.82,468.54,2700.0,445.769,446.3214,445.5404,446.2261,2700.0
2022-06-09 12:35:00,468.74,468.96,468.74,468.85,1201.0,446.4166,446.6261,446.4166,446.5214,1201.0
2022-06-09 12:40:00,468.95,469.09,468.45,468.92,17702.0,446.6166,446.7499,446.1404,446.588,17702.0
2022-06-09 12:45:00,468.83,468.98,468.63,468.63,1847.0,446.5023,446.6452,446.3119,446.3119,1847.0
2022-06-09 12:50:00,468.88,469.68,468.87,469.56,980.0,446.5499,447.3119,446.5404,447.1976,980.0
2022-06-09 12:55:00,469.88,469.93,469.42,469.87,1900.0,447.5023,447.5499,447.0642,447.4928,1900.0
2022-06-09 13:00:00,469.87,469.99,469.29,469.44,3822.0,447.4928,447.6071,446.9404,447.0833,3822.0
2022-06-09 13:05:00,469.56,469.82,469.49,469.5,3584.0,447.1976,447.4452,447.1309,447.1404,3584.0
2022-06-09 13:10:00,469.4,470.09,469.4,470.0,1747.0,447.0452,447.7023,447.0452,447.6166,1747.0
2022-06-09 13:15:00,470.0,470.1,469.75,470.08,1485.0,447.6166,447.7118,447.3785,447.6928,1485.0
2022-06-09 13:20:00,469.6,469.96,469.44,469.45,1563.0,447.2357,447.5785,447.0833,447.0928,1563.0
2022-06-09 13:25:00,469.42,469.45,469.23,469.41,1900.0,447.0642,447.0928,446.8833,447.0547,1900.0
2022-06-09 13:30:00,469.44,469.53,469.02,469.21,6798.0,447.0833,447.169,446.6833,446.8642,6798.0
2022-06-09 13:35:00,469.23,469.31,468.57,468.93,4137.0,446.8833,446.9595,446.2547,446.5976,4137.0
2022-06-09 13:40:00,469.01,469.01,468.88,468.91,730.0,446.6738,446.6738,446.5499,446.5785,730.0
2022-06-09 13:45:00,469.23,469.91,469.23,469.55,1293.0,446.8833,447.5309,446.8833,447.188,1293.0
2022-06-09 13:50:00,469.69,469.88,469.67,469.83,868.0,447.3214,447.5023,447.3023,447.4547,868.0
2022-06-09 13:55:00,469.95,470.61,469.64,470.54,1766.0,447.569,448.1976,447.2738,448.1309,1766.0
2022-06-09 14:00:00,470.37,470.37,469.75,469.88,900.0,447.969,447.969,447.3785,447.5023,900.0
2022-06-09 14:05:00,470.1,470.21,469.66,469.66,1201.0,447.7118,447.8166,447.2928,447.2928,1201.0
2022-06-09 14:10:00,469.63,469.75,469.48,469.64,1709.0,447.2642,447.3785,447.1214,447.2738,1709.0
2022-06-09 14:15:00,469.46,469.76,468.42,468.43,2319.0,447.1023,447.388,446.1119,446.1214,2319.0
2022-06-09 14:20:00,468.73,468.73,468.22,468.23,1630.0,446.4071,446.4071,445.9214,445.9309,1630.0
2022-06-09 14:25:00,468.25,468.79,468.25,468.72,2236.0,445.95,446.4642,445.95,446.3976,2236.0
2022-06-09 14:30:00,468.61,469.36,468.47,468.96,10797.0,446.2928,447.0071,446.1595,446.6261,10797.0
2022-06-09 14:35:00,468.88,468.88,468.48,468.48,2663.0,446.5499,446.5499,446.169,446.169,2663.0
2022-06-09 14:40:00,468.52,469.14,468.52,469.05,2229.0,446.2071,446.7976,446.2071,446.7119,2229.0
2022-06-09 14:45:00,469.06,469.97,469.02,469.97,59753.0,446.7214,447.588,446.6833,447.588,59753.0
2022-06-09 14:50:00,469.95,470.61,469.69,469.87,6451.0,447.569,448.1976,447.3214,447.4928,6451.0
2022-06-09 14:55:00,469.87,470.52,469.55,469.79,4940.0,447.4928,448.1118,447.188,447.4166,4940.0
2022-06-09 15:00:00,469.58,470.05,468.86,468.96,3156.0,447.2166,447.6642,446.5309,446.6261,3156.0
2022-06-09 15:05:00,468.81,468.84,467.41,467.48,10576.0,446.4833,446.5119,445.15,445.2166,10576.0
2022-06-09 15:10:00,467.55,467.99,467.48,467.58,5347.0,445.2833,445.7023,445.2166,445.3119,5347.0
2022-06-09 15:15:00,467.39,467.61,467.02,467.61,5570.0,445.1309,445.3404,444.7785,445.3404,5570.0
2022-06-09 15:20:00,467.61,467.99,466.9,467.35,2462.0,445.3404,445.7023,444.6642,445.0928,2462.0
2022-06-09 15:25:00,467.27,467.27,466.2,466.2,1980.0,445.0166,445.0166,443.9976,443.9976,1980.0
2022-06-09 15:30:00,466.19,466.22,465.58,465.89,3878.0,443.9881,444.0166,443.4071,443.7023,3878.0
2022-06-09 15:35:00,465.85,466.15,465.56,465.56,5633.0,443.6643,443.95,443.3881,443.3881,5633.0
2022-06-09 15:40:00,465.31,465.31,463.64,463.98,10392.0,443.15,443.15,441.5595,441.8833,10392.0
2022-06-09 15:45:00,463.91,464.42,462.9,463.19,10294.0,441.8166,442.3024,440.8547,441.1309,10294.0
2022-06-09 15:50:00,463.0,464.13,463.0,463.62,13907.0,440.95,442.0262,440.95,441.5405,13907.0
2022-06-09 15:55:00,463.74,463.75,462.51,462.91,44002.0,441.6547,441.6643,440.4833,440.8643,44002.0
2022-06-10 09:30:00,459.35,460.41,456.33,457.0,47473.0,437.4738,438.4833,434.5976,435.2357,47473.0
2022-06-10 09:35:00,457.0,457.0,453.0,454.41,18204.0,435.2357,435.2357,431.4262,432.7691,18204.0
2022-06-10 09:40:00,454.32,456.04,454.32,455.74,5256.0,432.6834,434.3214,432.6834,434.0357,5256.0
2022-06-10 09:45:00,456.0,458.87,455.42,458.82,3265.0,434.2834,437.0167,433.731,436.969,3265.0
2022-06-10 09:50:00,458.73,460.96,458.19,460.29,10530.0,436.8833,439.0071,436.3691,438.369,10530.0
2022-06-10 09:55:00,459.92,460.64,459.76,460.64,2007.0,438.0167,438.7024,437.8643,438.7024,2007.0
2022-06-10 10:00:00,460.84,461.22,459.0,459.0,8265.0,438.8928,439.2548,437.1405,437.1405,8265.0
2022-06-10 10:05:00,459.0,459.51,458.48,459.51,2842.0,437.1405,437.6262,436.6452,437.6262,2842.0
2022-06-10 10:10:00,458.91,459.33,458.23,458.84,4038.0,437.0548,437.4548,436.4071,436.9881,4038.0
2022-06-10 10:15:00,458.87,459.11,457.27,457.27,2672.0,437.0167,437.2452,435.4929,435.4929,2672.0
2022-06-10 10:20:00,457.57,458.02,456.75,456.75,4307.0,435.7786,436.2071,434.9976,434.9976,4307.0
2022-06-10 10:25:00,456.75,456.95,454.82,454.82,7011.0,434.9976,435.1881,433.1595,433.1595,7011.0
2022-06-10 10:30:00,455.0,457.65,454.87,457.57,3804.0,433.331,435.8548,433.2072,435.7786,3804.0
2022-06-10 10:35:00,458.69,458.69,457.8,457.8,1000.0,436.8452,436.8452,435.9976,435.9976,1000.0
2022-06-10 10:40:00,458.25,459.01,457.84,458.64,10929.0,436.4262,437.15,436.0357,436.7976,10929.0
2022-06-10 10:45:00,458.79,459.91,458.79,459.91,9670.0,436.9405,438.0071,436.9405,438.0071,9670.0
2022-06-10 10:50:00,459.92,460.47,459.41,459.92,1598.0,438.0167,438.5405,437.531,438.0167,1598.0
2022-06-10 10:55:00,459.25,459.52,457.93,457.93,3286.0,437.3786,437.6357,436.1214,436.1214,3286.0
2022-06-10 11:00:00,457.56,459.13,457.18,458.75,2162.0,435.7691,437.2643,435.4072,436.9024,2162.0
2022-06-10 11:05:00,458.59,458.59,457.83,457.99,2050.0,436.75,436.75,436.0262,436.1786,2050.0
2022-06-10 11:10:00,457.8,458.2,457.6,457.94,1709.0,435.9976,436.3786,435.8072,436.131,1709.0
2022-06-10 11:15:00,457.65,457.92,457.05,457.92,1580.0,435.8548,436.1119,435.2833,436.1119,1580.0
2022-06-10 11:20:00,458.35,458.81,457.64,457.83,1800.0,436.5214,436.9595,435.8452,436.0262,1800.0
2022-06-10 11:25:00,458.0,458.68,457.44,458.22,1050.0,436.1881,436.8357,435.6548,436.3976,1050.0
2022-06-10 11:30:00,458.0,458.02,457.16,457.16,1532.0,436.1881,436.2071,435.3881,435.3881,1532.0
2022-06-10 11:35:00,457.59,458.69,457.35,457.99,2463.0,435.7976,436.8452,435.5691,436.1786,2463.0
2022-06-10 11:40:00,457.97,458.83,457.96,458.74,1762.0,436.1595,436.9786,436.15,436.8929,1762.0
2022-06-10 11:45:00,458.89,459.21,458.29,458.56,9836.0,437.0357,437.3405,436.4643,436.7214,9836.0
2022-06-10 11:50:00,458.3,458.51,457.87,458.05,1013.0,436.4738,436.6738,436.0643,436.2357,1013.0
2022-06-10 11:55:00,458.2,459.37,458.06,459.37,27012.0,436.3786,437.4929,436.2452,437.4929,27012.0
2022-06-10 12:00:00,459.37,459.7,459.2,459.32,2110.0,437.4929,437.8071,437.331,437.4452,2110.0
2022-06-10 12:05:00,459.49,460.88,459.49,460.88,1619.0,437.6071,438.9309,437.6071,438.9309,1619.0
2022-06-10 12:10:00,461.2,462.48,461.2,462.47,3812.0,439.2357,440.4547,439.2357,440.4452,3812.0
2022-06-10 12:15:00,462.47,463.49,462.3,463.27,5272.0,440.4452,441.4166,440.2833,441.2071,5272.0
2022-06-10 12:20:00,463.64,463.84,463.27,463.36,3542.0,441.5595,441.75,441.2071,441.2928,3542.0
2022-06-10 12:25:00,463.23,463.23,462.07,462.46,1400.0,441.169,441.169,440.0643,440.4357,1400.0
2022-06-10 12:30:00,462.6,462.6,461.82,461.99,1125.0,440.569,440.569,439.8262,439.9881,1125.0
2022-06-10 12:35:00,462.1,462.61,461.78,462.16,1692.0,440.0928,440.5786,439.7881,440.15,1692.0
2022-06-10 12:40:00,462.34,462.34,461.92,461.92,801.0,440.3214,440.3214,439.9214,439.9214,801.0
2022-06-10 12:45:00,461.82,461.82,461.54,461.54,500.0,439.8262,439.8262,439.5595,439.5595,500.0
2022-06-10 12:50:00,461.66,461.66,461.22,461.28,999.0,439.6738,439.6738,439.2548,439.3119,999.0
2022-06-10 12:55:00,461.13,462.03,460.97,461.38,3571.0,439.169,440.0262,439.0167,439.4071,3571.0
2022-06-10 13:00:00,461.08,461.62,460.97,461.62,2401.0,439.1214,439.6357,439.0167,439.6357,2401.0
2022-06-10 13:05:00,461.46,461.78,461.46,461.56,1045.0,439.4833,439.7881,439.4833,439.5786,1045.0
2022-06-10 13:10:00,461.65,461.65,460.79,461.32,2258.0,439.6643,439.6643,438.8452,439.35,2258.0
2022-06-10 13:15:00,461.37,461.85,461.37,461.85,400.0,439.3976,439.8547,439.3976,439.8547,400.0
2022-06-10 13:20:00,461.75,461.75,461.5,461.61,1123.0,439.7595,439.7595,439.5214,439.6262,1123.0
2022-06-10 13:25:00,462.04,462.48,461.89,462.47,1000.0,440.0357,440.4547,439.8928,440.4452,1000.0
2022-06-10 13:30:00,462.73,463.06,462.37,462.7,7360.0,440.6928,441.0071,440.35,440.6643,7360.0
2022-06-10 13:35:00,462.98,463.2,462.5,462.59,1700.0,440.9309,441.1405,440.4738,440.5595,1700.0
2022-06-10 13:40:00,462.67,463.37,462.58,462.83,19365.0,440.6357,441.3024,440.55,440.7881,19365.0
2022-06-10 13:45:00,462.46,463.1,462.46,462.97,3725.0,440.4357,441.0452,440.4357,440.9214,3725.0
2022-06-10 13:50:00,463.1,463.3,462.78,462.91,5550.0,441.0452,441.2357,440.7405,440.8643,5550.0
2022-06-10 13:55:00,462.6,462.6,461.91,462.33,4773.0,440.569,440.569,439.9119,440.3119,4773.0
2022-06-10 14:00:00,462.24,462.24,461.16,462.09,3528.0,440.2262,440.2262,439.1976,440.0833,3528.0
2022-06-10 14:05:00,462.16,462.54,461.92,462.3,2807.0,440.15,440.5119,439.9214,440.2833,2807.0
2022-06-10 14:10:00,462.86,462.86,462.02,462.03,2132.0,440.8166,440.8166,440.0167,440.0262,2132.0
2022-06-10 14:15:00,462.45,463.42,462.26,463.42,2381.0,440.4262,441.35,440.2452,441.35,2381.0
2022-06-10 14:20:00,463.24,463.96,463.23,463.68,2681.0,441.1786,441.8643,441.169,441.5976,2681.0
2022-06-10 14:25:00,463.77,463.78,462.77,462.95,3200.0,441.6833,441.6928,440.7309,440.9024,3200.0
2022-06-10 14:30:00,463.05,463.64,462.87,463.63,2129.0,440.9976,441.5595,440.8262,441.55,2129.0
2022-06-10 14:35:00,463.48,463.66,463.25,463.66,1922.0,441.4071,441.5785,441.1881,441.5785,1922.0
2022-06-10 14:40:00,463.38,463.38,462.72,462.83,1123.0,441.3119,441.3119,440.6833,440.7881,1123.0
2022-06-10 14:45:00,463.16,463.76,463.02,463.68,1500.0,441.1024,441.6738,440.969,441.5976,1500.0
2022-06-10 14:50:00,463.42,463.76,463.39,463.76,1687.0,441.35,441.6738,441.3214,441.6738,1687.0
2022-06-10 14:55:00,464.03,464.68,464.03,464.22,4039.0,441.9309,442.55,441.9309,442.1119,4039.0
2022-06-10 15:00:00,464.1,464.85,463.73,464.13,6164.0,441.9976,442.7119,441.6452,442.0262,6164.0
2022-06-10 15:05:00,463.8,464.5,463.8,464.24,2409.0,441.7119,442.3785,441.7119,442.1309,2409.0
2022-06-10 15:10:00,464.78,465.3,464.66,464.89,3621.0,442.6452,443.1404,442.5309,442.75,3621.0
2022-06-10 15:15:00,464.97,465.52,464.55,465.1,5440.0,442.8262,443.35,442.4262,442.95,5440.0
2022-06-10 15:20:00,464.95,464.96,463.37,463.7,1304.0,442.8071,442.8166,441.3024,441.6166,1304.0
2022-06-10 15:25:00,464.41,464.85,464.35,464.35,1808.0,442.2928,442.7119,442.2357,442.2357,1808.0
2022-06-10 15:30:00,464.34,465.06,464.01,464.88,4002.0,442.2262,442.9119,441.9119,442.7404,4002.0
2022-06-10 15:35:00,464.86,465.62,464.79,464.8,7343.0,442.7214,443.4452,442.6547,442.6643,7343.0
2022-06-10 15:40:00,464.86,465.12,463.63,463.63,6581.0,442.7214,442.969,441.55,441.55,6581.0
2022-06-10 15:45:00,463.6,463.67,461.76,461.9,10846.0,441.5214,441.5881,439.769,439.9024,10846.0
2022-06-10 15:50:00,461.79,463.86,461.48,463.85,50705.0,439.7976,441.769,439.5024,441.7595,50705.0
2022-06-10 15:55:00,463.81,465.84,462.92,464.64,120109.0,441.7214,443.6547,440.8738,442.5119,120109.0
2022-06-13 09:30:00,459.77,461.75,458.42,460.84,24574.0,437.8738,439.7595,436.5881,438.8928,24574.0
2022-06-13 09:35:00,460.41,460.71,458.29,458.95,6634.0,438.4833,438.769,436.4643,437.0929,6634.0
2022-06-13 09:40:00,459.11,460.35,458.4,459.42,12781.0,437.2452,438.4262,436.5691,437.5405,12781.0
2022-06-13 09:45:00,459.28,460.43,458.95,460.14,16464.0,437.4071,438.5024,437.0929,438.2262,16464.0
2022-06-13 09:50:00,460.89,462.28,460.41,461.66,10366.0,438.9405,440.2643,438.4833,439.6738,10366.0
2022-06-13 09:55:00,461.75,462.22,461.5,461.95,7365.0,439.7595,440.2071,439.5214,439.95,7365.0
2022-06-13 10:00:00,462.39,462.4,461.28,461.41,18633.0,440.369,440.3786,439.3119,439.4357,18633.0
2022-06-13 10:05:00,461.7,462.18,460.75,461.03,24022.0,439.7119,440.169,438.8071,439.0738,24022.0
2022-06-13 10:10:00,460.89,460.89,458.81,458.84,7945.0,438.9405,438.9405,436.9595,436.9881,7945.0
2022-06-13 10:15:00,458.89,460.37,458.7,458.7,28091.0,437.0357,438.4452,436.8548,436.8548,28091.0
2022-06-13 10:20:00,458.7,459.61,458.3,458.9,11859.0,436.8548,437.7214,436.4738,437.0452,11859.0
2022-06-13 10:25:00,458.74,459.05,458.44,458.64,12871.0,436.8929,437.1881,436.6071,436.7976,12871.0
2022-06-13 10:30:00,458.6,459.74,458.59,459.54,10353.0,436.7595,437.8452,436.75,437.6548,10353.0
2022-06-13 10:35:00,459.49,460.91,459.29,460.46,11204.0,437.6071,438.9595,437.4167,438.5309,11204.0
2022-06-13 10:40:00,460.45,460.52,459.02,459.19,4632.0,438.5214,438.5881,437.1595,437.3214,4632.0
2022-06-13 10:45:00,458.98,459.48,458.73,458.74,15322.0,437.1214,437.5976,436.8833,436.8929,15322.0
2022-06-13 10:50:00,458.74,458.74,457.56,457.97,6128.0,436.8929,436.8929,435.7691,436.1595,6128.0
2022-06-13 10:55:00,457.67,459.42,457.67,458.86,18689.0,435.8738,437.5405,435.8738,437.0071,18689.0
2022-06-13 11:00:00,458.68,459.32,458.63,458.91,7648.0,436.8357,437.4452,436.7881,437.0548,7648.0
2022-06-13 11:05:00,458.91,459.02,458.62,458.62,6999.0,437.0548,437.1595,436.7786,436.7786,6999.0
2022-06-13 11:10:00,458.47,458.47,457.75,458.42,5480.0,436.6357,436.6357,435.95,436.5881,5480.0
2022-06-13 11:15:00,458.71,459.0,458.54,459.0,4028.0,436.8643,437.1405,436.7024,437.1405,4028.0
2022-06-13 11:20:00,458.87,459.98,458.81,459.98,12416.0,437.0167,438.0738,436.9595,438.0738,12416.0
2022-06-13 11:25:00,460.43,461.51,460.07,460.09,4938.0,438.5024,439.5309,438.1595,438.1786,4938.0
2022-06-13 11:30:00,460.11,460.24,458.6,460.14,4105.0,438.1976,438.3214,436.7595,438.2262,4105.0
2022-06-13 11:35:00,460.67,462.02,460.63,461.56,11632.0,438.7309,440.0167,438.6928,439.5786,11632.0
2022-06-13 11:40:00,461.94,463.71,461.57,463.71,3390.0,439.9405,441.6262,439.5881,441.6262,3390.0
2022-06-13 11:45:00,463.51,464.42,463.15,463.33,4900.0,441.4357,442.3024,441.0928,441.2643,4900.0
2022-06-13 11:50:00,463.36,463.91,461.36,461.39,16017.0,441.2928,441.8166,439.3881,439.4167,16017.0
2022-06-13 11:55:00,461.32,461.97,461.17,461.7,2500.0,439.35,439.969,439.2071,439.7119,2500.0
2022-06-13 12:00:00,462.2,463.72,461.96,462.81,3171.0,440.1881,441.6357,439.9595,440.769,3171.0
2022-06-13 12:05:00,462.8,465.02,462.8,463.59,13996.0,440.7595,442.8738,440.7595,441.5119,13996.0
2022-06-13 12:10:00,463.43,464.39,463.43,463.66,3807.0,441.3595,442.2738,441.3595,441.5785,3807.0
2022-06-13 12:15:00,463.52,463.86,461.19,462.05,12534.0,441.4452,441.769,439.2262,440.0452,12534.0
2022-06-13 12:20:00,462.06,462.77,462.06,462.37,5098.0,440.0547,440.7309,440.0547,440.35,5098.0
2022-06-13 12:25:00,462.22,462.62,461.09,461.31,3763.0,440.2071,440.5881,439.1309,439.3405,3763.0
2022-06-13 12:30:00,461.39,463.0,460.63,462.7,5032.0,439.4167,440.95,438.6928,440.6643,5032.0
2022-06-13 12:35:00,462.7,463.35,461.81,462.25,11143.0,440.6643,441.2833,439.8167,440.2357,11143.0
2022-06-13 12:40:00,461.94,461.94,460.87,461.07,2900.0,439.9405,439.9405,438.9214,439.1119,2900.0
2022-06-13 12:45:00,460.06,461.46,459.89,461.46,14600.0,438.15,439.4833,437.9881,439.4833,14600.0
2022-06-13 12:50:00,461.1,462.01,461.09,461.57,4730.0,439.1405,440.0071,439.1309,439.5881,4730.0
2022-06-13 12:55:00,461.64,461.72,461.26,461.53,5271.0,439.6547,439.7309,439.2928,439.55,5271.0
2022-06-13 13:00:00,461.42,461.85,461.27,461.42,5405.0,439.4452,439.8547,439.3024,439.4452,5405.0
2022-06-13 13:05:00,461.6,462.01,461.27,462.01,3673.0,439.6167,440.0071,439.3024,440.0071,3673.0
2022-06-13 13:10:00,461.99,462.32,461.69,461.69,3517.0,439.9881,440.3024,439.7024,439.7024,3517.0
2022-06-13 13:15:00,461.58,461.91,461.55,461.81,3419.0,439.5976,439.9119,439.569,439.8167,3419.0
2022-06-13 13:20:00,461.8,461.87,461.32,461.6,4879.0,439.8071,439.8738,439.35,439.6167,4879.0
2022-06-13 13:25:00,461.6,461.86,461.31,461.66,5619.0,439.6167,439.8643,439.3405,439.6738,5619.0
2022-06-13 13:30:00,461.75,461.8,460.47,460.54,6838.0,439.7595,439.8071,438.5405,438.6071,6838.0
2022-06-13 13:35:00,460.4,461.86,460.37,461.86,7946.0,438.4738,439.8643,438.4452,439.8643,7946.0
2022-06-13 13:40:00,461.86,463.32,461.86,463.18,4686.0,439.8643,441.2547,439.8643,441.1214,4686.0
2022-06-13 13:45:00,463.31,465.28,463.31,465.28,5223.0,441.2452,443.1214,441.2452,443.1214,5223.0
2022-06-13 13:50:00,465.51,465.76,463.98,464.43,4145.0,443.3404,443.5785,441.8833,442.3119,4145.0
2022-06-13 13:55:00,464.58,465.34,464.57,465.2,4227.0,442.4547,443.1785,442.4452,443.0452,4227.0
2022-06-13 14:00:00,465.13,465.57,464.51,465.37,7233.0,442.9785,443.3976,442.3881,443.2071,7233.0
2022-06-13 14:05:00,465.19,465.19,463.55,463.7,8228.0,443.0357,443.0357,441.4738,441.6166,8228.0
2022-06-13 14:10:00,463.63,463.69,462.99,463.29,4970.0,441.55,441.6071,440.9405,441.2262,4970.0
2022-06-13 14:15:00,463.52,464.01,463.17,463.36,2690.0,441.4452,441.9119,441.1119,441.2928,2690.0
2022-06-13 14:20:00,463.52,464.1,463.13,463.31,4782.0,441.4452,441.9976,441.0738,441.2452,4782.0
2022-06-13 14:25:00,463.12,463.16,462.62,462.95,3039.0,441.0643,441.1024,440.5881,440.9024,3039.0
2022-06-13 14:30:00,463.25,463.33,462.12,462.63,4018.0,441.1881,441.2643,440.1119,440.5976,4018.0
2022-06-13 14:35:00,462.77,463.98,462.28,463.56,16165.0,440.7309,441.8833,440.2643,441.4833,16165.0
2022-06-13 14:40:00,463.21,463.85,462.3,462.9,3520.0,441.15,441.7595,440.2833,440.8547,3520.0
2022-06-13 14:45:00,463.08,463.26,462.69,462.69,3298.0,441.0262,441.1976,440.6547,440.6547,3298.0
2022-06-13 14:50:00,462.74,462.83,462.23,462.23,3515.0,440.7024,440.7881,440.2167,440.2167,3515.0
2022-06-13 14:55:00,461.97,462.14,461.56,461.97,4467.0,439.969,440.1309,439.5786,439.969,4467.0
2022-06-13 15:00:00,461.62,462.23,460.9,462.23,3649.0,439.6357,440.2167,438.95,440.2167,3649.0
2022-06-13 15:05:00,462.01,462.06,461.19,461.31,4084.0,440.0071,440.0547,439.2262,439.3405,4084.0
2022-06-13 15:10:00,461.14,461.85,461.14,461.7,4564.0,439.1786,439.8547,439.1786,439.7119,4564.0
2022-06-13 15:15:00,461.81,463.6,461.19,461.83,8081.0,439.8167,441.5214,439.2262,439.8357,8081.0
2022-06-13 15:20:00,461.64,461.86,460.36,460.48,29143.0,439.6547,439.8643,438.4357,438.55,29143.0
2022-06-13 15:25:00,460.48,460.81,460.25,460.27,7094.0,438.55,438.8643,438.3309,438.35,7094.0
2022-06-13 15:30:00,460.15,460.41,458.6,459.15,15691.0,438.2357,438.4833,436.7595,437.2833,15691.0
2022-06-13 15:35:00,459.2,460.14,458.95,459.81,20479.0,437.331,438.2262,437.0929,437.9119,20479.0
2022-06-13 15:40:00,459.75,459.77,458.89,459.35,20701.0,437.8548,437.8738,437.0357,437.4738,20701.0
2022-06-13 15:45:00,459.18,459.99,458.97,459.2,18714.0,437.3119,438.0833,437.1119,437.331,18714.0
2022-06-13 15:50:00,459.2,460.13,458.19,460.13,32916.0,437.331,438.2167,436.3691,438.2167,32916.0
2022-06-13 15:55:00,460.19,461.25,459.81,461.22,60169.0,438.2738,439.2833,437.9119,439.2548,60169.0
2022-06-14 09:30:00,459.97,462.96,458.07,460.02,16550.0,438.0643,440.9119,436.2548,438.1119,16550.0
2022-06-14 09:35:00,460.9,462.0,459.86,461.67,10874.0,438.95,439.9976,437.9595,439.6833,10874.0
2022-06-14 09:40:00,461.72,461.76,460.08,460.08,5243.0,439.7309,439.769,438.169,438.169,5243.0
2022-06-14 09:45:00,460.11,460.89,459.83,460.21,1695.0,438.1976,438.9405,437.9309,438.2929,1695.0
2022-06-14 09:50:00,459.8,460.24,459.4,459.7,2202.0,437.9024,438.3214,437.5214,437.8071,2202.0
2022-06-14 09:55:00,459.57,460.16,459.26,459.27,1037.0,437.6833,438.2452,437.3881,437.3976,1037.0
2022-06-14 10:00:00,459.19,459.92,458.5,458.56,4968.0,437.3214,438.0167,436.6643,436.7214,4968.0
2022-06-14 10:05:00,458.5,459.01,458.16,458.43,6230.0,436.6643,437.15,436.3405,436.5976,6230.0
2022-06-14 10:10:00,457.67,458.41,457.43,458.0,3018.0,435.8738,436.5786,435.6452,436.1881,3018.0
2022-06-14 10:15:00,457.54,458.11,457.4,457.5,1662.0,435.75,436.2929,435.6167,435.7119,1662.0
2022-06-14 10:20:00,457.46,457.67,456.99,457.26,4565.0,435.6738,435.8738,435.2262,435.4833,4565.0
2022-06-14 10:25:00,457.0,457.12,456.15,456.15,2399.0,435.2357,435.35,434.4262,434.4262,2399.0
2022-06-14 10:30:00,455.98,456.0,454.84,455.0,3744.0,434.2643,434.2834,433.1786,433.331,3744.0
2022-06-14 10:35:00,454.99,455.0,454.1,454.1,2021.0,433.3215,433.331,432.4738,432.4738,2021.0
2022-06-14 10:40:00,453.82,454.0,452.53,453.1,13620.0,432.2072,432.3786,430.9786,431.5215,13620.0
2022-06-14 10:45:00,453.81,456.01,453.81,455.59,19269.0,432.1976,434.2929,432.1976,433.8929,19269.0
2022-06-14 10:50:00,455.18,458.08,455.18,456.54,8685.0,433.5024,436.2643,433.5024,434.7976,8685.0
2022-06-14 10:55:00,456.07,457.32,456.07,456.5,1300.0,434.35,435.5405,434.35,434.7595,1300.0
2022-06-14 11:00:00,457.18,457.81,456.64,456.64,2662.0,435.4072,436.0072,434.8929,434.8929,2662.0
2022-06-14 11:05:00,456.91,457.18,455.33,455.69,7132.0,435.15,435.4072,433.6453,433.9881,7132.0
2022-06-14 11:10:00,455.68,455.68,454.36,454.63,5788.0,433.9786,433.9786,432.7215,432.9786,5788.0
2022-06-14 11:15:00,454.4,454.4,453.33,453.33,1414.0,432.7595,432.7595,431.7405,431.7405,1414.0
2022-06-14 11:20:00,453.2,453.2,452.06,452.84,1900.0,431.6167,431.6167,430.531,431.2738,1900.0
2022-06-14 11:25:00,452.65,453.81,452.61,452.61,3536.0,431.0929,432.1976,431.0548,431.0548,3536.0
2022-06-14 11:30:00,452.53,452.95,452.05,452.82,2403.0,430.9786,431.3786,430.5215,431.2548,2403.0
2022-06-14 11:35:00,453.0,453.47,453.0,453.47,1633.0,431.4262,431.8738,431.4262,431.8738,1633.0
2022-06-14 11:40:00,453.26,453.92,453.26,453.92,1579.0,431.6738,432.3024,431.6738,432.3024,1579.0
2022-06-14 11:45:00,454.01,454.01,453.09,453.43,2667.0,432.3881,432.3881,431.5119,431.8357,2667.0
2022-06-14 11:50:00,453.42,453.69,453.12,453.36,4366.0,431.8262,432.0834,431.5405,431.7691,4366.0
2022-06-14 11:55:00,453.39,453.59,452.95,453.41,1300.0,431.7976,431.9881,431.3786,431.8167,1300.0
2022-06-14 12:00:00,453.35,453.83,452.1,452.59,2622.0,431.7596,432.2167,430.5691,431.0357,2622.0
2022-06-14 12:05:00,452.68,453.27,452.41,453.14,3235.0,431.1215,431.6834,430.8643,431.5596,3235.0
2022-06-14 12:10:00,453.22,453.85,452.91,452.91,1702.0,431.6357,432.2357,431.3405,431.3405,1702.0
2022-06-14 12:15:00,452.5,453.42,452.17,453.42,1647.0,430.95,431.8262,430.6358,431.8262,1647.0
2022-06-14 12:20:00,453.64,453.98,452.26,452.51,5430.0,432.0357,432.3596,430.7215,430.9596,5430.0
2022-06-14 12:25:00,452.54,452.54,452.1,452.24,652.0,430.9881,430.9881,430.5691,430.7024,652.0
2022-06-14 12:30:00,452.18,452.18,450.42,451.47,3046.0,430.6453,430.6453,428.9691,429.9691,3046.0
2022-06-14 12:35:00,451.34,451.34,450.91,450.96,1100.0,429.8453,429.8453,429.4358,429.4834,1100.0
2022-06-14 12:40:00,450.92,451.1,450.75,450.75,1060.0,429.4453,429.6167,429.2834,429.2834,1060.0
2022-06-14 12:45:00,450.13,450.35,448.72,449.65,13735.0,428.6929,428.9024,427.3501,428.2358,13735.0
2022-06-14 12:50:00,449.64,449.72,449.0,449.71,2725.0,428.2262,428.3024,427.6167,428.2929,2725.0
2022-06-14 12:55:00,449.42,449.81,449.18,449.81,2328.0,428.0167,428.3881,427.7881,428.3881,2328.0
2022-06-14 13:00:00,450.31,450.6,450.08,450.16,2389.0,428.8643,429.1405,428.6453,428.7215,2389.0
2022-06-14 13:05:00,450.25,451.56,450.24,451.1,1886.0,428.8072,430.0548,428.7977,429.6167,1886.0
2022-06-14 13:10:00,451.51,451.64,450.7,450.97,4640.0,430.0072,430.131,429.2358,429.4929,4640.0
2022-06-14 13:15:00,451.51,452.68,451.51,452.68,1814.0,430.0072,431.1215,430.0072,431.1215,1814.0
2022-06-14 13:20:00,452.71,453.33,452.17,452.17,3068.0,431.15,431.7405,430.6358,430.6358,3068.0
2022-06-14 13:25:00,451.75,452.03,451.24,451.24,734.0,430.2358,430.5024,429.75,429.75,734.0
2022-06-14 13:30:00,450.72,451.04,450.2,450.23,2406.0,429.2548,429.5596,428.7596,428.7881,2406.0
2022-06-14 13:35:00,450.7,450.7,449.74,449.75,1920.0,429.2358,429.2358,428.3215,428.331,1920.0
2022-06-14 13:40:00,449.74,450.3,448.54,449.08,6593.0,428.3215,428.8548,427.1786,427.6929,6593.0
2022-06-14 13:45:00,449.74,449.75,449.0,449.3,2024.0,428.3215,428.331,427.6167,427.9024,2024.0
2022-06-14 13:50:00,449.56,450.95,449.53,450.46,1367.0,428.1501,429.4739,428.1215,429.0072,1367.0
2022-06-14 13:55:00,450.61,451.55,450.6,450.94,1228.0,429.15,430.0453,429.1405,429.4643,1228.0
2022-06-14 14:00:00,450.48,451.12,450.48,451.03,2012.0,429.0262,429.6358,429.0262,429.55,2012.0
2022-06-14 14:05:00,451.29,451.83,451.29,451.73,1486.0,429.7977,430.3119,429.7977,430.2167,1486.0
2022-06-14 14:10:00,451.7,451.7,450.14,450.14,2200.0,430.1881,430.1881,428.7024,428.7024,2200.0
2022-06-14 14:15:00,450.16,451.24,449.97,450.83,3395.0,428.7215,429.75,428.5405,429.3596,3395.0
2022-06-14 14:20:00,451.2,451.94,451.16,451.24,5644.0,429.7119,430.4167,429.6739,429.75,5644.0
2022-06-14 14:25:00,451.41,451.41,450.74,450.84,4671.0,429.9119,429.9119,429.2739,429.3691,4671.0
2022-06-14 14:30:00,450.52,451.35,450.0,451.35,8504.0,429.0643,429.8548,428.5691,429.8548,8504.0
2022-06-14 14:35:00,451.06,451.87,451.06,451.8,2349.0,429.5786,430.35,429.5786,430.2834,2349.0
2022-06-14 14:40:00,451.85,451.85,450.72,450.72,5015.0,430.331,430.331,429.2548,429.2548,5015.0
2022-06-14 14:45:00,450.92,451.05,450.42,450.42,3884.0,429.4453,429.5691,428.9691,428.9691,3884.0
2022-06-14 14:50:00,450.45,451.98,450.21,451.51,3350.0,428.9977,430.4548,428.7691,430.0072,3350.0
2022-06-14 14:55:00,451.49,452.1,451.26,452.1,3937.0,429.9881,430.5691,429.7691,430.5691,3937.0
2022-06-14 15:00:00,451.74,452.98,451.73,452.98,2713.0,430.2262,431.4072,430.2167,431.4072,2713.0
2022-06-14 15:05:00,452.64,452.82,452.16,452.3,3455.0,431.0834,431.2548,430.6262,430.7596,3455.0
2022-06-14 15:10:00,452.27,452.28,451.25,451.39,4337.0,430.731,430.7405,429.7596,429.8929,4337.0
2022-06-14 15:15:00,451.4,451.42,450.64,450.65,4474.0,429.9024,429.9215,429.1786,429.1881,4474.0
2022-06-14 15:20:00,450.95,451.32,450.74,451.06,15004.0,429.4739,429.8262,429.2739,429.5786,15004.0
2022-06-14 15:25:00,451.06,452.02,450.89,451.94,5590.0,429.5786,430.4929,429.4167,430.4167,5590.0
2022-06-14 15:30:00,451.94,453.69,451.83,452.87,6523.0,430.4167,432.0834,430.3119,431.3024,6523.0
2022-06-14 15:35:00,452.98,454.27,452.92,453.96,7518.0,431.4072,432.6357,431.35,432.3405,7518.0
2022-06-14 15:40:00,454.32,454.65,453.57,453.76,8233.0,432.6834,432.9976,431.9691,432.15,8233.0
2022-06-14 15:45:00,453.72,455.13,453.61,455.04,11174.0,432.1119,433.4548,432.0072,433.3691,11174.0
2022-06-14 15:50:00,455.13,455.14,453.65,454.35,21642.0,433.4548,433.4643,432.0453,432.7119,21642.0
2022-06-14 15:55:00,454.28,454.9,454.05,454.5,46624.0,432.6453,433.2357,432.4262,432.8548,46624.0
2022-06-15 09:30:00,456.26,462.43,456.26,462.0,27315.0,434.531,440.4071,434.531,439.9976,27315.0
2022-06-15 09:35:00,462.21,462.54,460.33,461.57,10622.0,440.1976,440.5119,438.4071,439.5881,10622.0
2022-06-15 09:40:00,460.86,462.65,460.26,462.28,8622.0,438.9119,440.6166,438.3405,440.2643,8622.0
2022-06-15 09:45:00,462.0,462.46,459.15,460.05,18378.0,439.9976,440.4357,437.2833,438.1405,18378.0
2022-06-15 09:50:00,460.85,461.02,459.67,459.73,3960.0,438.9024,439.0643,437.7786,437.8357,3960.0
2022-06-15 09:55:00,460.79,460.79,458.98,458.98,4079.0,438.8452,438.8452,437.1214,437.1214,4079.0
2022-06-15 10:00:00,458.99,460.0,458.0,458.0,4245.0,437.131,438.0929,436.1881,436.1881,4245.0
2022-06-15 10:05:00,458.94,459.07,457.89,458.0,5488.0,437.0833,437.2071,436.0833,436.1881,5488.0
2022-06-15 10:10:00,458.16,458.16,456.3,456.49,7142.0,436.3405,436.3405,434.5691,434.75,7142.0
2022-06-15 10:15:00,456.08,456.53,456.08,456.52,1106.0,434.3595,434.7881,434.3595,434.7786,1106.0
2022-06-15 10:20:00,456.6,458.16,456.32,458.16,2900.0,434.8548,436.3405,434.5881,436.3405,2900.0
2022-06-15 10:25:00,458.59,458.91,457.93,458.33,1746.0,436.75,437.0548,436.1214,436.5024,1746.0
2022-06-15 10:30:00,458.41,458.99,458.11,458.45,2965.0,436.5786,437.131,436.2929,436.6167,2965.0
2022-06-15 10:35:00,458.49,458.79,456.99,457.35,4195.0,436.6548,436.9405,435.2262,435.5691,4195.0
2022-06-15 10:40:00,456.94,457.04,455.5,455.5,2170.0,435.1786,435.2738,433.8072,433.8072,2170.0
2022-06-15 10:45:00,455.71,455.71,454.49,454.86,4497.0,434.0072,434.0072,432.8453,433.1976,4497.0
2022-06-15 10:50:00,454.9,455.0,453.67,454.33,4200.0,433.2357,433.331,432.0643,432.6929,4200.0
2022-06-15 10:55:00,454.3,454.95,453.94,454.72,2988.0,432.6643,433.2834,432.3215,433.0643,2988.0
2022-06-15 11:00:00,454.46,454.46,453.0,453.0,1559.0,432.8167,432.8167,431.4262,431.4262,1559.0
2022-06-15 11:05:00,453.23,453.23,452.68,452.77,2541.0,431.6453,431.6453,431.1215,431.2072,2541.0
2022-06-15 11:10:00,452.43,452.43,451.76,452.16,4820.0,430.8834,430.8834,430.2453,430.6262,4820.0
2022-06-15 11:15:00,452.0,453.24,452.0,452.85,10097.0,430.4738,431.6548,430.4738,431.2834,10097.0
2022-06-15 11:20:00,453.26,454.33,452.6,454.33,6125.0,431.6738,432.6929,431.0453,432.6929,6125.0
2022-06-15 11:25:00,454.19,454.64,453.43,454.07,4991.0,432.5595,432.9881,431.8357,432.4453,4991.0
2022-06-15 11:30:00,454.46,454.64,454.13,454.64,1200.0,432.8167,432.9881,432.5024,432.9881,1200.0
2022-06-15 11:35:00,454.31,454.73,453.76,453.76,3492.0,432.6738,433.0738,432.15,432.15,3492.0
2022-06-15 11:40:00,453.6,454.16,453.22,453.22,2550.0,431.9976,432.531,431.6357,431.6357,2550.0
2022-06-15 11:45:00,453.4,454.23,453.39,454.0,4171.0,431.8072,432.5976,431.7976,432.3786,4171.0
2022-06-15 11:50:00,454.46,454.81,453.6,453.6,12794.0,432.8167,433.15,431.9976,431.9976,12794.0
2022-06-15 11:55:00,453.81,454.42,453.58,454.34,500.0,432.1976,432.7786,431.9786,432.7024,500.0
2022-06-15 12:00:00,454.47,454.47,454.46,454.47,250.0,432.8262,432.8262,432.8167,432.8262,250.0
2022-06-15 12:05:00,453.94,453.94,453.08,453.08,200.0,432.3215,432.3215,431.5024,431.5024,200.0
2022-06-15 12:10:00,453.13,453.21,452.43,452.45,2211.0,431.55,431.6262,430.8834,430.9024,2211.0
2022-06-15 12:15:00,452.99,453.48,452.65,452.71,1194.0,431.4167,431.8834,431.0929,431.15,1194.0
2022-06-15 12:20:00,452.96,453.9,452.94,453.76,2347.0,431.3881,432.2834,431.3691,432.15,2347.0
2022-06-15 12:25:00,453.67,454.19,453.67,453.93,1296.0,432.0643,432.5595,432.0643,432.3119,1296.0
2022-06-15 12:30:00,454.04,454.28,453.58,453.67,2503.0,432.4167,432.6453,431.9786,432.0643,2503.0
2022-06-15 12:35:00,453.47,454.1,453.33,453.66,4080.0,431.8738,432.4738,431.7405,432.0548,4080.0
2022-06-15 12:40:00,453.51,453.91,452.95,452.95,2115.0,431.9119,432.2929,431.3786,431.3786,2115.0
2022-06-15 12:45:00,453.09,453.23,452.83,452.91,1162.0,431.5119,431.6453,431.2643,431.3405,1162.0
2022-06-15 12:50:00,452.57,452.59,451.97,451.97,1520.0,431.0167,431.0357,430.4453,430.4453,1520.0
2022-06-15 12:55:00,451.93,452.08,451.21,451.62,2548.0,430.4072,430.55,429.7215,430.1119,2548.0
2022-06-15 13:00:00,451.53,452.35,451.43,452.35,2610.0,430.0262,430.8072,429.931,430.8072,2610.0
2022-06-15 13:05:00,452.19,452.48,451.73,451.73,817.0,430.6548,430.931,430.2167,430.2167,817.0
2022-06-15 13:10:00,451.9,452.06,451.68,451.88,1300.0,430.3786,430.531,430.1691,430.3596,1300.0
2022-06-15 13:15:00,451.75,452.23,451.74,452.08,1704.0,430.2358,430.6929,430.2262,430.55,1704.0
2022-06-15 13:20:00,452.42,452.42,451.62,451.8,19999.0,430.8738,430.8738,430.1119,430.2834,19999.0
2022-06-15 13:25:00,451.88,452.05,451.6,451.74,2338.0,430.3596,430.5215,430.0929,430.2262,2338.0
2022-06-15 13:30:00,451.99,452.19,451.99,452.06,551.0,430.4643,430.6548,430.4643,430.531,551.0
2022-06-15 13:35:00,451.68,451.74,451.66,451.69,500.0,430.1691,430.2262,430.15,430.1786,500.0
2022-06-15 13:40:00,451.48,451.55,451.02,451.05,971.0,429.9786,430.0453,429.5405,429.5691,971.0
2022-06-15 13:45:00,450.75,451.1,450.4,450.4,2978.0,429.2834,429.6167,428.95,428.95,2978.0
2022-06-15 13:50:00,450.22,450.79,449.9,450.79,4021.0,428.7786,429.3215,428.4739,429.3215,4021.0
2022-06-15 13:55:00,451.08,452.3,451.08,452.29,1944.0,429.5977,430.7596,429.5977,430.75,1944.0
2022-06-15 14:00:00,452.49,452.6,450.44,450.45,2339.0,430.9405,431.0453,428.9881,428.9977,2339.0
2022-06-15 14:05:00,451.16,451.3,449.11,450.29,2529.0,429.6739,429.8072,427.7215,428.8453,2529.0
2022-06-15 14:10:00,450.0,451.03,449.9,451.03,11039.0,428.5691,429.55,428.4739,429.55,11039.0
2022-06-15 14:15:00,450.96,452.69,450.3,452.2,5535.0,429.4834,431.131,428.8548,430.6643,5535.0
2022-06-15 14:20:00,451.89,452.11,450.13,450.14,4333.0,430.3691,430.5786,428.6929,428.7024,4333.0
2022-06-15 14:25:00,450.75,451.36,450.17,450.7,2462.0,429.2834,429.8643,428.731,429.2358,2462.0
2022-06-15 14:30:00,450.38,450.69,447.69,449.25,4800.0,428.931,429.2262,426.3691,427.8548,4800.0
2022-06-15 14:35:00,449.45,453.34,449.28,453.34,6507.0,428.0453,431.75,427.8834,431.75,6507.0
2022-06-15 14:40:00,452.97,455.6,452.67,455.6,4040.0,431.3977,433.9024,431.1119,433.9024,4040.0
2022-06-15 14:45:00,455.89,456.15,454.56,455.45,3501.0,434.1786,434.4262,432.9119,433.7595,3501.0
2022-06-15 14:50:00,455.56,456.19,454.11,454.11,3431.0,433.8643,434.4643,432.4834,432.4834,3431.0
2022-06-15 14:55:00,454.22,454.3,453.59,454.03,2645.0,432.5881,432.6643,431.9881,432.4072,2645.0
2022-06-15 15:00:00,453.95,455.0,453.95,454.97,2621.0,432.331,433.331,432.331,433.3024,2621.0
2022-06-15 15:05:00,454.95,455.57,454.38,455.23,2664.0,433.2834,433.8738,432.7405,433.55,2664.0
2022-06-15 15:10:00,455.19,455.32,453.92,454.73,5716.0,433.5119,433.6357,432.3024,433.0738,5716.0
2022-06-15 15:15:00,454.64,454.92,453.79,454.16,3398.0,432.9881,433.2548,432.1786,432.531,3398.0
2022-06-15 15:20:00,454.51,456.51,454.51,456.42,3323.0,432.8643,434.7691,432.8643,434.6833,3323.0
2022-06-15 15:25:00,456.2,457.51,456.2,457.51,3506.0,434.4738,435.7214,434.4738,435.7214,3506.0
2022-06-15 15:30:00,457.64,459.14,456.88,459.14,7882.0,435.8452,437.2738,435.1214,437.2738,7882.0
2022-06-15 15:35:00,459.11,459.26,457.36,457.82,7528.0,437.2452,437.3881,435.5786,436.0167,7528.0
2022-06-15 15:40:00,457.47,458.23,456.2,456.2,10449.0,435.6833,436.4071,434.4738,434.4738,10449.0
2022-06-15 15:45:00,456.09,457.68,455.98,457.68,25993.0,434.3691,435.8833,434.2643,435.8833,25993.0
2022-06-15 15:50:00,457.57,457.57,455.77,456.08,16097.0,435.7786,435.7786,434.0643,434.3595,16097.0
2022-06-15 15:55:00,456.18,459.01,456.18,458.73,102986.0,434.4548,437.15,434.4548,436.8833,102986.0
2022-06-16 09:30:00,454.65,458.74,454.65,456.68,13792.0,432.9976,436.8929,432.9976,434.931,13792.0
2022-06-16 09:35:00,455.44,455.44,454.52,454.92,1402.0,433.75,433.75,432.8738,433.2548,1402.0
2022-06-16 09:40:00,454.02,454.52,453.1,454.14,12123.0,432.3976,432.8738,431.5215,432.5119,12123.0
2022-06-16 09:45:00,454.16,456.32,454.15,456.32,4541.0,432.531,434.5881,432.5215,434.5881,4541.0
2022-06-16 09:50:00,456.32,457.11,455.35,456.16,6505.0,434.5881,435.3405,433.6643,434.4357,6505.0
2022-06-16 09:55:00,456.86,457.49,456.44,456.57,2812.0,435.1024,435.7024,434.7024,434.8262,2812.0
2022-06-16 10:00:00,457.0,458.24,456.1,456.1,7438.0,435.2357,436.4167,434.3786,434.3786,7438.0
2022-06-16 10:05:00,455.57,456.17,455.57,455.78,4194.0,433.8738,434.4453,433.8738,434.0738,4194.0
2022-06-16 10:10:00,455.33,456.14,454.0,454.0,3197.0,433.6453,434.4167,432.3786,432.3786,3197.0
2022-06-16 10:15:00,454.55,455.53,454.55,455.43,11370.0,432.9024,433.8357,432.9024,433.7405,11370.0
2022-06-16 10:20:00,455.5,456.36,455.49,456.36,11038.0,433.8072,434.6262,433.7976,434.6262,11038.0
2022-06-16 10:25:00,456.66,457.21,456.52,457.21,3118.0,434.9119,435.4357,434.7786,435.4357,3118.0
2022-06-16 10:30:00,456.99,457.07,455.41,455.73,4344.0,435.2262,435.3024,433.7214,434.0262,4344.0
2022-06-16 10:35:00,455.77,455.97,454.51,454.52,2988.0,434.0643,434.2548,432.8643,432.8738,2988.0
2022-06-16 10:40:00,454.67,454.67,452.23,452.23,2237.0,433.0167,433.0167,430.6929,430.6929,2237.0
2022-06-16 10:45:00,452.01,452.44,450.73,451.44,4617.0,430.4834,430.8929,429.2643,429.9405,4617.0
2022-06-16 10:50:00,450.33,450.67,449.84,449.85,2282.0,428.8834,429.2072,428.4167,428.4262,2282.0
2022-06-16 10:55:00,450.24,451.13,449.81,450.29,9235.0,428.7977,429.6453,428.3881,428.8453,9235.0
2022-06-16 11:00:00,450.13,451.5,450.12,451.21,6128.0,428.6929,429.9977,428.6834,429.7215,6128.0
2022-06-16 11:05:00,451.17,451.17,449.66,450.72,3680.0,429.6834,429.6834,428.2453,429.2548,3680.0
2022-06-16 11:10:00,450.83,451.52,450.21,451.37,24118.0,429.3596,430.0167,428.7691,429.8739,24118.0
2022-06-16 11:15:00,451.14,452.44,451.14,452.21,7953.0,429.6548,430.8929,429.6548,430.6738,7953.0
2022-06-16 11:20:00,451.68,452.33,451.56,452.26,2971.0,430.1691,430.7881,430.0548,430.7215,2971.0
2022-06-16 11:25:00,451.85,452.82,451.7,451.71,2008.0,430.331,431.2548,430.1881,430.1977,2008.0
2022-06-16 11:30:00,451.7,452.39,451.35,451.76,24703.0,430.1881,430.8453,429.8548,430.2453,24703.0
2022-06-16 11:35:00,451.75,452.6,451.75,452.6,1515.0,430.2358,431.0453,430.2358,431.0453,1515.0
2022-06-16 11:40:00,452.56,452.8,452.02,452.03,1477.0,431.0072,431.2357,430.4929,430.5024,1477.0
2022-06-16 11:45:00,452.12,452.32,451.08,451.75,4038.0,430.5881,430.7786,429.5977,430.2358,4038.0
2022-06-16 11:50:00,451.55,451.91,451.33,451.87,3926.0,430.0453,430.3881,429.8358,430.35,3926.0
2022-06-16 11:55:00,452.0,453.2,452.0,453.2,6244.0,430.4738,431.6167,430.4738,431.6167,6244.0
2022-06-16 12:00:00,453.29,453.48,452.44,452.68,3967.0,431.7024,431.8834,430.8929,431.1215,3967.0
2022-06-16 12:05:00,452.81,453.09,452.31,452.31,1750.0,431.2453,431.5119,430.7691,430.7691,1750.0
2022-06-16 12:10:00,452.48,452.87,452.3,452.87,1058.0,430.931,431.3024,430.7596,431.3024,1058.0
2022-06-16 12:15:00,452.34,453.02,452.25,452.95,1404.0,430.7977,431.4453,430.7119,431.3786,1404.0
2022-06-16 12:20:00,451.79,452.48,451.78,452.05,1139.0,430.2738,430.931,430.2643,430.5215,1139.0
2022-06-16 12:25:00,451.53,451.9,451.04,451.9,2810.0,430.0262,430.3786,429.5596,430.3786,2810.0
2022-06-16 12:30:00,451.78,452.75,451.0,452.75,8557.0,430.2643,431.1881,429.5215,431.1881,8557.0
2022-06-16 12:35:00,451.92,451.92,450.85,451.28,3857.0,430.3977,430.3977,429.3786,429.7881,3857.0
2022-06-16 12:40:00,450.57,451.21,450.02,451.11,3783.0,429.1119,429.7215,428.5881,429.6262,3783.0
2022-06-16 12:45:00,450.72,451.57,450.42,451.25,2906.0,429.2548,430.0643,428.9691,429.7596,2906.0
2022-06-16 12:50:00,451.26,451.41,450.88,450.89,2450.0,429.7691,429.9119,429.4072,429.4167,2450.0
2022-06-16 12:55:00,451.0,451.19,450.28,450.92,4669.0,429.5215,429.7024,428.8358,429.4453,4669.0
2022-06-16 13:00:00,451.11,452.21,450.82,451.35,5585.0,429.6262,430.6738,429.35,429.8548,5585.0
2022-06-16 13:05:00,451.59,454.0,451.39,453.74,5108.0,430.0834,432.3786,429.8929,432.131,5108.0
2022-06-16 13:10:00,452.98,453.69,452.96,453.34,3048.0,431.4072,432.0834,431.3881,431.75,3048.0
2022-06-16 13:15:00,453.55,453.71,452.98,453.42,2654.0,431.95,432.1024,431.4072,431.8262,2654.0
2022-06-16 13:20:00,453.34,453.84,452.9,453.03,6220.0,431.75,432.2262,431.331,431.4548,6220.0
2022-06-16 13:25:00,453.03,454.75,452.54,454.75,5162.0,431.4548,433.0929,430.9881,433.0929,5162.0
2022-06-16 13:30:00,454.69,454.69,453.77,454.4,2959.0,433.0357,433.0357,432.1596,432.7595,2959.0
2022-06-16 13:35:00,453.98,454.21,453.5,454.0,2702.0,432.3596,432.5786,431.9024,432.3786,2702.0
2022-06-16 13:40:00,454.0,454.25,453.49,453.5,2502.0,432.3786,432.6167,431.8929,431.9024,2502.0
2022-06-16 13:45:00,453.29,453.55,452.83,452.87,1949.0,431.7024,431.95,431.2643,431.3024,1949.0
2022-06-16 13:50:00,453.0,453.0,452.17,452.4,2496.0,431.4262,431.4262,430.6358,430.8548,2496.0
2022-06-16 13:55:00,452.2,452.26,451.57,451.57,2901.0,430.6643,430.7215,430.0643,430.0643,2901.0
2022-06-16 14:00:00,451.45,451.64,451.25,451.44,2303.0,429.95,430.131,429.7596,429.9405,2303.0
2022-06-16 14:05:00,451.88,451.9,450.67,451.06,3862.0,430.3596,430.3786,429.2072,429.5786,3862.0
2022-06-16 14:10:00,451.19,451.19,450.69,450.81,3863.0,429.7024,429.7024,429.2262,429.3405,3863.0
2022-06-16 14:15:00,450.64,450.64,450.26,450.26,1544.0,429.1786,429.1786,428.8167,428.8167,1544.0
2022-06-16 14:20:00,450.09,451.38,450.09,451.38,7029.0,428.6548,429.8834,428.6548,429.8834,7029.0
2022-06-16 14:25:00,451.33,451.65,451.23,451.49,9126.0,429.8358,430.1405,429.7405,429.9881,9126.0
2022-06-16 14:30:00,451.45,451.81,449.67,449.67,5800.0,429.95,430.2929,428.2548,428.2548,5800.0
2022-06-16 14:35:00,449.44,450.65,449.43,450.52,4725.0,428.0358,429.1881,428.0262,429.0643,4725.0
2022-06-16 14:40:00,450.94,451.82,450.77,450.78,3587.0,429.4643,430.3024,429.3024,429.3119,3587.0
2022-06-16 14:45:00,450.77,450.97,448.72,448.72,3636.0,429.3024,429.4929,427.3501,427.3501,3636.0
2022-06-16 14:50:00,448.91,449.43,448.65,449.13,5706.0,427.531,428.0262,427.2834,427.7405,5706.0
2022-06-16 14:55:00,448.72,449.31,448.7,448.94,5194.0,427.3501,427.912,427.331,427.5596,5194.0
2022-06-16 15:00:00,449.27,449.87,449.1,449.69,3290.0,427.8739,428.4453,427.712,428.2739,3290.0
2022-06-16 15:05:00,449.47,450.01,448.93,450.01,5626.0,428.0643,428.5786,427.5501,428.5786,5626.0
2022-06-16 15:10:00,450.31,451.01,449.89,450.31,6225.0,428.8643,429.531,428.4643,428.8643,6225.0
2022-06-16 15:15:00,450.24,450.36,449.67,450.36,7214.0,428.7977,428.912,428.2548,428.912,7214.0
2022-06-16 15:20:00,450.33,450.69,449.75,449.75,5218.0,428.8834,429.2262,428.331,428.331,5218.0
2022-06-16 15:25:00,449.91,450.94,449.89,449.95,5890.0,428.4834,429.4643,428.4643,428.5215,5890.0
2022-06-16 15:30:00,450.09,450.15,448.91,448.91,21083.0,428.6548,428.712,427.531,427.531,21083.0
2022-06-16 15:35:00,448.85,449.97,448.66,449.53,13674.0,427.4739,428.5405,427.2929,428.1215,13674.0
2022-06-16 15:40:00,449.65,450.16,448.89,448.94,8281.0,428.2358,428.7215,427.512,427.5596,8281.0
2022-06-16 15:45:00,448.52,448.68,447.57,447.71,17551.0,427.1596,427.312,426.2548,426.3882,17551.0
2022-06-16 15:50:00,447.82,448.83,447.59,447.85,37871.0,426.4929,427.4548,426.2739,426.5215,37871.0
2022-06-16 15:55:00,447.95,449.53,447.74,449.43,78815.0,426.6167,428.1215,426.4167,428.0262,78815.0
2022-06-17 09:30:00,447.0,450.45,447.0,448.0,164730.0,425.712,428.9977,425.712,426.6643,164730.0
2022-06-17 09:35:00,448.59,450.86,447.62,449.09,8658.0,427.2262,429.3881,426.3024,427.7024,8658.0
2022-06-17 09:40:00,450.09,451.74,449.38,449.69,4078.0,428.6548,430.2262,427.9786,428.2739,4078.0
2022-06-17 09:45:00,449.3,450.71,449.25,449.71,5597.0,427.9024,429.2453,427.8548,428.2929,5597.0
2022-06-17 09:50:00,449.55,451.16,449.55,450.75,2471.0,428.1405,429.6739,428.1405,429.2834,2471.0
2022-06-17 09:55:00,450.07,451.26,448.17,448.23,16211.0,428.6358,429.7691,426.8262,426.8834,16211.0
2022-06-17 10:00:00,448.44,450.02,448.11,450.02,2300.0,427.0834,428.5881,426.7691,428.5881,2300.0
2022-06-17 10:05:00,449.79,449.82,448.67,448.69,4481.0,428.3691,428.3977,427.3024,427.3215,4481.0
2022-06-17 10:10:00,448.48,448.73,448.38,448.38,400.0,427.1215,427.3596,427.0262,427.0262,400.0
2022-06-17 10:15:00,448.03,448.06,447.42,447.52,5368.0,426.6929,426.7215,426.112,426.2072,5368.0
2022-06-17 10:20:00,447.23,447.6,446.6,446.6,2670.0,425.931,426.2834,425.331,425.331,2670.0
2022-06-17 10:25:00,446.56,446.58,443.44,444.31,2573.0,425.2929,425.312,422.3215,423.1501,2573.0
2022-06-17 10:30:00,444.61,444.61,441.89,442.22,6655.0,423.4358,423.4358,420.8453,421.1596,6655.0
2022-06-17 10:35:00,442.22,442.33,441.14,442.01,5127.0,421.1596,421.2644,420.131,420.9596,5127.0
2022-06-17 10:40:00,441.04,441.52,440.29,441.52,2464.0,420.0358,420.4929,419.3215,420.4929,2464.0
2022-06-17 10:45:00,441.36,441.36,439.92,439.93,6071.0,420.3406,420.3406,418.9691,418.9787,6071.0
2022-06-17 10:50:00,439.37,439.73,436.07,436.77,14549.0,418.4453,418.7882,415.3025,415.9692,14549.0
2022-06-17 10:55:00,437.19,439.49,437.03,439.49,4069.0,416.3692,418.5596,416.2168,418.5596,4069.0
2022-06-17 11:00:00,438.97,440.55,438.77,440.07,4066.0,418.0644,419.5691,417.8739,419.112,4066.0
2022-06-17 11:05:00,440.08,441.68,440.06,441.68,965.0,419.1215,420.6453,419.1025,420.6453,965.0
2022-06-17 11:10:00,441.29,441.99,441.16,441.84,3418.0,420.2739,420.9406,420.1501,420.7977,3418.0
2022-06-17 11:15:00,442.56,442.82,441.62,442.63,3019.0,421.4834,421.731,420.5882,421.5501,3019.0
2022-06-17 11:20:00,442.58,442.58,441.57,441.72,3735.0,421.5025,421.5025,420.5406,420.6834,3735.0
2022-06-17 11:25:00,441.74,442.58,440.46,442.16,5621.0,420.7025,421.5025,419.4834,421.1025,5621.0
2022-06-17 11:30:00,442.28,443.42,442.28,442.57,1306.0,421.2168,422.3025,421.2168,421.4929,1306.0
2022-06-17 11:35:00,442.6,442.76,442.0,442.45,2403.0,421.5215,421.6739,420.9501,421.3787,2403.0
2022-06-17 11:40:00,442.73,442.74,441.86,441.91,6012.0,421.6453,421.6548,420.8168,420.8644,6012.0
2022-06-17 11:45:00,441.39,441.8,440.71,440.85,9186.0,420.3691,420.7596,419.7215,419.8549,9186.0
2022-06-17 11:50:00,440.69,440.75,439.81,440.51,3473.0,419.7025,419.7596,418.8644,419.531,3473.0
2022-06-17 11:55:00,440.35,440.61,439.33,440.23,3489.0,419.3787,419.6263,418.4072,419.2644,3489.0
2022-06-17 12:00:00,439.84,439.93,438.97,439.45,3252.0,418.893,418.9787,418.0644,418.5215,3252.0
2022-06-17 12:05:00,439.68,440.09,439.29,439.52,3055.0,418.7406,419.1311,418.3692,418.5882,3055.0
2022-06-17 12:10:00,439.55,440.3,439.21,440.3,2100.0,418.6168,419.3311,418.293,419.3311,2100.0
2022-06-17 12:15:00,440.7,440.72,439.8,439.8,2571.0,419.712,419.731,418.8549,418.8549,2571.0
2022-06-17 12:20:00,440.07,440.21,438.91,438.91,6643.0,419.112,419.2453,418.0072,418.0072,6643.0
2022-06-17 12:25:00,439.09,440.51,439.02,440.23,3318.0,418.1787,419.531,418.112,419.2644,3318.0
2022-06-17 12:30:00,440.31,440.31,439.54,439.78,2401.0,419.3406,419.3406,418.6072,418.8358,2401.0
2022-06-17 12:35:00,439.77,439.79,439.08,439.79,3534.0,418.8263,418.8453,418.1692,418.8453,3534.0
2022-06-17 12:40:00,439.79,440.0,438.1,439.0,7183.0,418.8453,419.0453,417.2358,418.093,7183.0
2022-06-17 12:45:00,438.86,439.29,438.64,439.22,4460.0,417.9596,418.3692,417.7501,418.3025,4460.0
2022-06-17 12:50:00,439.18,439.32,438.68,439.12,4629.0,418.2644,418.3977,417.7882,418.2072,4629.0
2022-06-17 12:55:00,439.41,441.03,439.3,440.77,2700.0,418.4834,420.0263,418.3787,419.7787,2700.0
2022-06-17 13:00:00,440.45,441.99,440.12,441.99,2411.0,419.4739,420.9406,419.1596,420.9406,2411.0
2022-06-17 13:05:00,442.29,443.66,442.29,443.62,2875.0,421.2263,422.531,421.2263,422.4929,2875.0
2022-06-17 13:10:00,443.45,443.51,442.7,442.91,4323.0,422.331,422.3882,421.6168,421.8168,4323.0
2022-06-17 13:15:00,442.18,442.79,442.18,442.21,2338.0,421.1215,421.7025,421.1215,421.1501,2338.0
2022-06-17 13:20:00,442.06,442.26,441.62,442.18,3197.0,421.0072,421.1977,420.5882,421.1215,3197.0
2022-06-17 13:25:00,442.67,442.67,441.82,442.24,2882.0,421.5882,421.5882,420.7787,421.1787,2882.0
2022-06-17 13:30:00,442.11,442.88,441.8,442.68,3417.0,421.0549,421.7882,420.7596,421.5977,3417.0
2022-06-17 13:35:00,442.56,442.93,442.26,442.83,3859.0,421.4834,421.8358,421.1977,421.7406,3859.0
2022-06-17 13:40:00,443.0,444.23,442.62,444.23,4932.0,421.9025,423.0739,421.5406,423.0739,4932.0
2022-06-17 13:45:00,443.97,444.0,442.57,443.33,9428.0,422.8263,422.8548,421.4929,422.2167,9428.0
2022-06-17 13:50:00,443.66,444.54,443.66,444.12,6039.0,422.531,423.3691,422.531,422.9691,6039.0
2022-06-17 13:55:00,444.01,444.26,443.12,443.24,3330.0,422.8644,423.1025,422.0168,422.131,3330.0
2022-06-17 14:00:00,442.99,443.51,442.69,443.03,3227.0,421.8929,422.3882,421.6072,421.931,3227.0
2022-06-17 14:05:00,443.26,443.26,442.65,442.98,3992.0,422.1501,422.1501,421.5691,421.8834,3992.0
2022-06-17 14:10:00,442.99,443.35,442.69,443.33,3178.0,421.8929,422.2358,421.6072,422.2167,3178.0
2022-06-17 14:15:00,443.26,443.89,443.04,443.54,4150.0,422.1501,422.7501,421.9406,422.4167,4150.0
2022-06-17 14:20:00,443.7,444.44,443.39,444.26,4745.0,422.5691,423.2739,422.2739,423.1025,4745.0
2022-06-17 14:25:00,444.32,444.51,442.95,443.16,2831.0,423.1596,423.3406,421.8548,422.0548,2831.0
2022-06-17 14:30:00,443.06,443.19,442.05,442.35,2973.0,421.9596,422.0834,420.9977,421.2834,2973.0
2022-06-17 14:35:00,442.58,443.16,442.35,443.16,3695.0,421.5025,422.0548,421.2834,422.0548,3695.0
2022-06-17 14:40:00,443.76,444.54,443.3,443.31,2201.0,422.6263,423.3691,422.1882,422.1977,2201.0
2022-06-17 14:45:00,442.82,443.08,442.73,442.73,2473.0,421.731,421.9787,421.6453,421.6453,2473.0
2022-06-17 14:50:00,442.23,442.73,441.92,442.01,4287.0,421.1691,421.6453,420.8739,420.9596,4287.0
2022-06-17 14:55:00,441.94,442.55,441.56,442.27,4849.0,420.8929,421.4739,420.531,421.2072,4849.0
2022-06-17 15:00:00,442.6,443.17,442.2,442.54,6831.0,421.5215,422.0644,421.1406,421.4644,6831.0
2022-06-17 15:05:00,442.37,442.73,442.17,442.22,4586.0,421.3025,421.6453,421.112,421.1596,4586.0
2022-06-17 15:10:00,442.04,442.04,440.53,440.68,7335.0,420.9882,420.9882,419.5501,419.693,7335.0
2022-06-17 15:15:00,440.58,441.87,440.5,441.56,7238.0,419.5977,420.8263,419.5215,420.531,7238.0
2022-06-17 15:20:00,441.43,442.36,441.39,442.09,6716.0,420.4072,421.2929,420.3691,421.0358,6716.0
2022-06-17 15:25:00,442.26,442.88,441.93,442.46,7150.0,421.1977,421.7882,420.8834,421.3882,7150.0
2022-06-17 15:30:00,442.48,442.58,441.39,442.0,11249.0,421.4072,421.5025,420.3691,420.9501,11249.0
2022-06-17 15:35:00,442.07,443.46,442.02,443.43,7639.0,421.0168,422.3406,420.9691,422.312,7639.0
2022-06-17 15:40:00,443.55,443.55,442.59,442.95,8822.0,422.4263,422.4263,421.512,421.8548,8822.0
2022-06-17 15:45:00,442.8,443.27,442.38,443.27,8795.0,421.712,422.1596,421.312,422.1596,8795.0
2022-06-17 15:50:00,443.04,443.73,442.5,443.55,18068.0,421.9406,422.5977,421.4263,422.4263,18068.0
2022-06-17 15:55:00,443.67,444.67,443.46,443.88,58705.0,422.5406,423.4929,422.3406,422.7406,58705.0
2022-06-21 09:30:00,448.64,452.57,448.64,450.4,17402.0,427.2739,431.0167,427.2739,428.95,17402.0
2022-06-21 09:35:00,450.35,452.57,449.58,449.58,13052.0,428.9024,431.0167,428.1691,428.1691,13052.0
2022-06-21 09:40:00,449.64,451.0,448.61,451.0,6704.0,428.2262,429.5215,427.2453,429.5215,6704.0
2022-06-21 09:45:00,451.02,451.62,450.3,451.15,5960.0,429.5405,430.1119,428.8548,429.6643,5960.0
2022-06-21 09:50:00,451.32,453.48,451.13,452.39,5227.0,429.8262,431.8834,429.6453,430.8453,5227.0
2022-06-21 09:55:00,452.38,455.0,452.38,454.71,4137.0,430.8357,433.331,430.8357,433.0548,4137.0
2022-06-21 10:00:00,454.34,455.25,453.59,453.81,3539.0,432.7024,433.5691,431.9881,432.1976,3539.0
2022-06-21 10:05:00,453.84,454.26,453.58,454.1,2136.0,432.2262,432.6262,431.9786,432.4738,2136.0
2022-06-21 10:10:00,454.05,454.2,453.24,453.39,2827.0,432.4262,432.5691,431.6548,431.7976,2827.0
2022-06-21 10:15:00,453.74,454.11,453.27,453.85,2133.0,432.131,432.4834,431.6834,432.2357,2133.0
2022-06-21 10:20:00,454.12,455.34,453.77,455.24,1918.0,432.4929,433.6548,432.1596,433.5595,1918.0
2022-06-21 10:25:00,455.06,455.52,454.67,454.98,3204.0,433.3881,433.8262,433.0167,433.3119,3204.0
2022-06-21 10:30:00,455.53,455.71,455.16,455.16,700.0,433.8357,434.0072,433.4834,433.4834,700.0
2022-06-21 10:35:00,455.55,455.86,455.48,455.58,1517.0,433.8548,434.15,433.7881,433.8834,1517.0
2022-06-21 10:40:00,455.67,455.99,454.6,455.42,2170.0,433.9691,434.2738,432.95,433.731,2170.0
2022-06-21 10:45:00,455.2,456.06,455.0,456.06,2022.0,433.5214,434.3405,433.331,434.3405,2022.0
2022-06-21 10:50:00,455.91,455.91,454.95,455.5,2989.0,434.1976,434.1976,433.2834,433.8072,2989.0
2022-06-21 10:55:00,455.79,456.28,455.27,456.28,3225.0,434.0834,434.55,433.5881,434.55,3225.0
2022-06-21 11:00:00,456.28,456.95,456.16,456.94,1340.0,434.55,435.1881,434.4357,435.1786,1340.0
2022-06-21 11:05:00,456.78,457.0,456.47,456.68,2900.0,435.0262,435.2357,434.731,434.931,2900.0
2022-06-21 11:10:00,456.73,456.73,455.53,455.53,1290.0,434.9786,434.9786,433.8357,433.8357,1290.0
2022-06-21 11:15:00,455.26,456.01,455.11,455.5,1300.0,433.5786,434.2929,433.4357,433.8072,1300.0
2022-06-21 11:20:00,455.99,456.34,455.96,456.09,3726.0,434.2738,434.6072,434.2453,434.3691,3726.0
2022-06-21 11:25:00,455.94,456.62,455.94,456.62,800.0,434.2262,434.8738,434.2262,434.8738,800.0
2022-06-21 11:30:00,456.9,458.09,456.82,457.91,4527.0,435.1405,436.2738,435.0643,436.1024,4527.0
2022-06-21 11:35:00,458.16,458.24,457.06,457.46,1901.0,436.3405,436.4167,435.2929,435.6738,1901.0
2022-06-21 11:40:00,457.54,458.02,457.54,457.84,1722.0,435.75,436.2071,435.75,436.0357,1722.0
2022-06-21 11:45:00,457.54,457.6,456.28,456.62,6200.0,435.75,435.8072,434.55,434.8738,6200.0
2022-06-21 11:50:00,457.33,457.33,456.5,456.5,2065.0,435.55,435.55,434.7595,434.7595,2065.0
2022-06-21 11:55:00,456.12,456.57,455.88,456.03,2908.0,434.3976,434.8262,434.1691,434.3119,2908.0
2022-06-21 12:00:00,456.29,457.02,456.17,457.02,1235.0,434.5595,435.2548,434.4453,435.2548,1235.0
2022-06-21 12:05:00,457.12,457.54,457.1,457.36,1142.0,435.35,435.75,435.331,435.5786,1142.0
2022-06-21 12:10:00,457.49,458.03,457.29,457.68,3032.0,435.7024,436.2167,435.5119,435.8833,3032.0
2022-06-21 12:15:00,458.2,458.98,458.2,458.95,3113.0,436.3786,437.1214,436.3786,437.0929,3113.0
2022-06-21 12:20:00,458.94,459.65,458.7,459.42,3795.0,437.0833,437.7595,436.8548,437.5405,3795.0
2022-06-21 12:25:00,459.46,459.88,459.22,459.88,2472.0,437.5786,437.9786,437.35,437.9786,2472.0
2022-06-21 12:30:00,459.96,459.96,459.15,459.43,3388.0,438.0548,438.0548,437.2833,437.55,3388.0
2022-06-21 12:35:00,459.4,460.21,459.39,460.21,2657.0,437.5214,438.2929,437.5119,438.2929,2657.0
2022-06-21 12:40:00,460.36,460.94,459.85,460.94,2500.0,438.4357,438.9881,437.95,438.9881,2500.0
2022-06-21 12:45:00,460.97,461.06,460.74,461.06,1201.0,439.0167,439.1024,438.7976,439.1024,1201.0
2022-06-21 12:50:00,461.21,461.25,460.48,460.93,4652.0,439.2452,439.2833,438.55,438.9786,4652.0
2022-06-21 12:55:00,460.7,461.64,460.7,461.64,2272.0,438.7595,439.6547,438.7595,439.6547,2272.0
2022-06-21 13:00:00,461.62,461.72,460.89,461.33,3459.0,439.6357,439.7309,438.9405,439.3595,3459.0
2022-06-21 13:05:00,461.13,462.17,461.13,462.16,7178.0,439.169,440.1595,439.169,440.15,7178.0
2022-06-21 13:10:00,462.2,462.45,461.65,462.39,3248.0,440.1881,440.4262,439.6643,440.369,3248.0
2022-06-21 13:15:00,462.16,462.61,462.09,462.3,2400.0,440.15,440.5786,440.0833,440.2833,2400.0
2022-06-21 13:20:00,462.21,462.22,461.6,462.12,2104.0,440.1976,440.2071,439.6167,440.1119,2104.0
2022-06-21 13:25:00,462.07,462.35,462.01,462.01,2326.0,440.0643,440.3309,440.0071,440.0071,2326.0
2022-06-21 13:30:00,462.25,462.66,462.16,462.35,2987.0,440.2357,440.6262,440.15,440.3309,2987.0
2022-06-21 13:35:00,462.42,462.42,461.93,462.19,1201.0,440.3976,440.3976,439.9309,440.1786,1201.0
2022-06-21 13:40:00,462.01,462.76,461.85,462.75,3176.0,440.0071,440.7214,439.8547,440.7119,3176.0
2022-06-21 13:45:00,462.36,462.6,461.88,462.6,1816.0,440.3405,440.569,439.8833,440.569,1816.0
2022-06-21 13:50:00,462.46,462.79,462.16,462.19,3447.0,440.4357,440.75,440.15,440.1786,3447.0
2022-06-21 13:55:00,462.2,462.64,462.06,462.61,2161.0,440.1881,440.6071,440.0547,440.5786,2161.0
2022-06-21 14:00:00,462.74,463.01,462.41,462.46,6274.0,440.7024,440.9595,440.3881,440.4357,6274.0
2022-06-21 14:05:00,462.4,463.6,462.21,463.51,2380.0,440.3786,441.5214,440.1976,441.4357,2380.0
2022-06-21 14:10:00,463.84,464.25,463.23,463.42,2655.0,441.75,442.1405,441.169,441.35,2655.0
2022-06-21 14:15:00,463.18,463.51,462.98,463.08,3129.0,441.1214,441.4357,440.9309,441.0262,3129.0
2022-06-21 14:20:00,462.9,463.19,462.44,463.19,2369.0,440.8547,441.1309,440.4167,441.1309,2369.0
2022-06-21 14:25:00,463.24,463.58,463.04,463.58,3444.0,441.1786,441.5024,440.9881,441.5024,3444.0
2022-06-21 14:30:00,463.74,463.9,463.12,463.31,2919.0,441.6547,441.8071,441.0643,441.2452,2919.0
2022-06-21 14:35:00,463.52,463.52,462.75,462.77,2581.0,441.4452,441.4452,440.7119,440.7309,2581.0
2022-06-21 14:40:00,463.23,464.0,463.23,464.0,1546.0,441.169,441.9024,441.169,441.9024,1546.0
2022-06-21 14:45:00,463.78,464.07,463.74,463.79,5561.0,441.6928,441.969,441.6547,441.7024,5561.0
2022-06-21 14:50:00,464.0,464.05,463.72,463.73,3251.0,441.9024,441.95,441.6357,441.6452,3251.0
2022-06-21 14:55:00,463.87,464.07,463.81,464.0,2100.0,441.7785,441.969,441.7214,441.9024,2100.0
2022-06-21 15:00:00,463.99,464.33,463.77,463.77,5743.0,441.8928,442.2166,441.6833,441.6833,5743.0
2022-06-21 15:05:00,463.98,464.14,463.75,463.88,2361.0,441.8833,442.0357,441.6643,441.7881,2361.0
2022-06-21 15:10:00,463.99,464.16,463.63,463.63,2409.0,441.8928,442.0547,441.55,441.55,2409.0
2022-06-21 15:15:00,463.55,464.09,463.55,464.02,3012.0,441.4738,441.9881,441.4738,441.9214,3012.0
2022-06-21 15:20:00,463.99,464.2,463.67,464.01,3731.0,441.8928,442.0928,441.5881,441.9119,3731.0
2022-06-21 15:25:00,463.81,463.91,463.49,463.91,1695.0,441.7214,441.8166,441.4166,441.8166,1695.0
2022-06-21 15:30:00,463.75,464.78,463.58,464.78,6424.0,441.6643,442.6452,441.5024,442.6452,6424.0
2022-06-21 15:35:00,464.68,464.68,463.77,463.83,4600.0,442.55,442.55,441.6833,441.7405,4600.0
2022-06-21 15:40:00,463.76,463.94,463.27,463.6,4360.0,441.6738,441.8452,441.2071,441.5214,4360.0
2022-06-21 15:45:00,463.61,464.51,463.3,464.41,9579.0,441.5309,442.3881,441.2357,442.2928,9579.0
2022-06-21 15:50:00,464.55,464.76,463.63,464.5,18990.0,442.4262,442.6262,441.55,442.3785,18990.0
2022-06-21 15:55:00,464.4,464.52,463.71,463.83,42434.0,442.2833,442.3976,441.6262,441.7405,42434.0
2022-06-22 09:30:00,454.22,458.77,453.01,457.14,17733.0,432.5881,436.9214,431.4357,435.3691,17733.0
2022-06-22 09:35:00,456.11,456.11,453.68,454.1,2333.0,434.3881,434.3881,432.0738,432.4738,2333.0
2022-06-22 09:40:00,454.86,454.94,453.69,454.22,9215.0,433.1976,433.2738,432.0834,432.5881,9215.0
2022-06-22 09:45:00,454.87,456.68,454.01,455.4,4803.0,433.2072,434.931,432.3881,433.7119,4803.0
2022-06-22 09:50:00,455.07,458.35,455.07,458.35,5702.0,433.3976,436.5214,433.3976,436.5214,5702.0
2022-06-22 09:55:00,458.04,458.48,456.83,456.83,2751.0,436.2262,436.6452,435.0738,435.0738,2751.0
2022-06-22 10:00:00,456.94,457.22,454.74,456.09,10146.0,435.1786,435.4452,433.0834,434.3691,10146.0
2022-06-22 10:05:00,456.22,457.14,455.96,457.14,2307.0,434.4929,435.3691,434.2453,435.3691,2307.0
2022-06-22 10:10:00,457.2,458.15,457.02,458.15,4192.0,435.4262,436.331,435.2548,436.331,4192.0
2022-06-22 10:15:00,458.24,458.97,458.16,458.69,1512.0,436.4167,437.1119,436.3405,436.8452,1512.0
2022-06-22 10:20:00,459.09,460.0,459.08,459.7,1499.0,437.2262,438.0929,437.2167,437.8071,1499.0
2022-06-22 10:25:00,460.07,460.07,459.37,459.96,3201.0,438.1595,438.1595,437.4929,438.0548,3201.0
2022-06-22 10:30:00,459.94,461.3,459.72,460.52,2287.0,438.0357,439.3309,437.8262,438.5881,2287.0
2022-06-22 10:35:00,460.52,461.93,460.48,461.21,2505.0,438.5881,439.9309,438.55,439.2452,2505.0
2022-06-22 10:40:00,461.63,461.63,460.7,460.86,1597.0,439.6452,439.6452,438.7595,438.9119,1597.0
2022-06-22 10:45:00,461.05,461.23,460.11,460.79,1795.0,439.0928,439.2643,438.1976,438.8452,1795.0
2022-06-22 10:50:00,460.89,461.14,460.59,460.59,2250.0,438.9405,439.1786,438.6548,438.6548,2250.0
2022-06-22 10:55:00,460.87,461.21,460.55,461.21,4087.0,438.9214,439.2452,438.6167,439.2452,4087.0
2022-06-22 11:00:00,461.15,461.29,459.82,460.07,1108.0,439.1881,439.3214,437.9214,438.1595,1108.0
2022-06-22 11:05:00,459.37,460.12,459.34,460.12,2411.0,437.4929,438.2071,437.4643,438.2071,2411.0
2022-06-22 11:10:00,459.83,460.25,459.45,460.08,2490.0,437.9309,438.3309,437.569,438.169,2490.0
2022-06-22 11:15:00,460.48,461.33,460.43,461.25,2000.0,438.55,439.3595,438.5024,439.2833,2000.0
2022-06-22 11:20:00,461.4,461.4,460.62,461.13,2867.0,439.4262,439.4262,438.6833,439.169,2867.0
2022-06-22 11:25:00,461.59,462.65,461.59,461.97,2101.0,439.6071,440.6166,439.6071,439.969,2101.0
2022-06-22 11:30:00,462.02,462.65,461.91,461.91,4095.0,440.0167,440.6166,439.9119,439.9119,4095.0
2022-06-22 11:35:00,461.98,462.12,461.47,462.12,2544.0,439.9786,440.1119,439.4928,440.1119,2544.0
2022-06-22 11:40:00,462.11,462.11,460.94,460.95,1891.0,440.1024,440.1024,438.9881,438.9976,1891.0
2022-06-22 11:45:00,460.65,461.15,460.51,461.15,1003.0,438.7119,439.1881,438.5786,439.1881,1003.0
2022-06-22 11:50:00,461.14,461.28,460.18,460.31,1000.0,439.1786,439.3119,438.2643,438.3881,1000.0
2022-06-22 11:55:00,460.49,460.88,460.4,460.6,1474.0,438.5595,438.9309,438.4738,438.6643,1474.0
2022-06-22 12:00:00,460.66,461.52,460.47,460.8,2644.0,438.7214,439.5405,438.5405,438.8548,2644.0
2022-06-22 12:05:00,460.53,460.6,460.0,460.47,6246.0,438.5976,438.6643,438.0929,438.5405,6246.0
2022-06-22 12:10:00,460.31,460.89,460.3,460.72,1557.0,438.3881,438.9405,438.3786,438.7786,1557.0
2022-06-22 12:15:00,460.68,461.77,460.67,461.77,1607.0,438.7405,439.7786,438.7309,439.7786,1607.0
2022-06-22 12:20:00,461.9,462.44,461.45,462.44,3083.0,439.9024,440.4167,439.4738,440.4167,3083.0
2022-06-22 12:25:00,462.47,462.67,461.86,461.94,2272.0,440.4452,440.6357,439.8643,439.9405,2272.0
2022-06-22 12:30:00,461.6,462.1,461.36,461.75,2066.0,439.6167,440.0928,439.3881,439.7595,2066.0
2022-06-22 12:35:00,462.15,462.57,461.56,461.56,2739.0,440.1405,440.5405,439.5786,439.5786,2739.0
2022-06-22 12:40:00,461.27,461.82,461.26,461.82,1427.0,439.3024,439.8262,439.2928,439.8262,1427.0
2022-06-22 12:45:00,461.67,461.67,461.24,461.57,1603.0,439.6833,439.6833,439.2738,439.5881,1603.0
2022-06-22 12:50:00,461.9,461.9,461.28,461.28,800.0,439.9024,439.9024,439.3119,439.3119,800.0
2022-06-22 12:55:00,461.37,461.67,461.08,461.62,2300.0,439.3976,439.6833,439.1214,439.6357,2300.0
2022-06-22 13:00:00,461.34,461.34,460.55,460.61,977.0,439.369,439.369,438.6167,438.6738,977.0
2022-06-22 13:05:00,460.93,461.36,460.93,461.19,1220.0,438.9786,439.3881,438.9786,439.2262,1220.0
2022-06-22 13:10:00,461.19,461.72,461.18,461.34,1308.0,439.2262,439.7309,439.2167,439.369,1308.0
2022-06-22 13:15:00,461.26,461.7,461.26,461.7,901.0,439.2928,439.7119,439.2928,439.7119,901.0
2022-06-22 13:20:00,461.86,462.25,461.75,462.25,1098.0,439.8643,440.2357,439.7595,440.2357,1098.0
2022-06-22 13:25:00,462.28,462.5,461.97,462.14,2897.0,440.2643,440.4738,439.969,440.1309,2897.0
2022-06-22 13:30:00,462.29,462.29,461.49,461.55,1767.0,440.2738,440.2738,439.5119,439.569,1767.0
2022-06-22 13:35:00,461.3,461.84,461.16,461.69,2716.0,439.3309,439.8452,439.1976,439.7024,2716.0
2022-06-22 13:40:00,461.87,462.2,461.83,462.2,1274.0,439.8738,440.1881,439.8357,440.1881,1274.0
2022-06-22 13:45:00,462.12,462.54,462.09,462.54,1986.0,440.1119,440.5119,440.0833,440.5119,1986.0
2022-06-22 13:50:00,462.48,462.72,461.91,461.92,1953.0,440.4547,440.6833,439.9119,439.9214,1953.0
2022-06-22 13:55:00,462.12,462.32,461.85,462.31,1576.0,440.1119,440.3024,439.8547,440.2928,1576.0
2022-06-22 14:00:00,462.29,462.41,462.0,462.41,1718.0,440.2738,440.3881,439.9976,440.3881,1718.0
2022-06-22 14:05:00,462.35,463.73,462.35,463.46,2731.0,440.3309,441.6452,440.3309,441.3881,2731.0
2022-06-22 14:10:00,463.34,463.74,463.34,463.74,1246.0,441.2738,441.6547,441.2738,441.6547,1246.0
2022-06-22 14:15:00,463.48,464.01,463.25,463.47,3777.0,441.4071,441.9119,441.1881,441.3976,3777.0
2022-06-22 14:20:00,463.21,463.21,462.09,462.39,1404.0,441.15,441.15,440.0833,440.369,1404.0
2022-06-22 14:25:00,461.95,461.95,461.44,461.44,1380.0,439.95,439.95,439.4643,439.4643,1380.0
2022-06-22 14:30:00,461.42,461.77,461.42,461.77,300.0,439.4452,439.7786,439.4452,439.7786,300.0
2022-06-22 14:35:00,462.07,462.07,461.34,461.51,2690.0,440.0643,440.0643,439.369,439.5309,2690.0
2022-06-22 14:40:00,461.48,461.48,460.97,461.12,1556.0,439.5024,439.5024,439.0167,439.1595,1556.0
2022-06-22 14:45:00,460.99,461.69,460.99,461.35,1826.0,439.0357,439.7024,439.0357,439.3786,1826.0
2022-06-22 14:50:00,461.03,461.4,461.03,461.4,1709.0,439.0738,439.4262,439.0738,439.4262,1709.0
2022-06-22 14:55:00,461.38,461.94,461.26,461.4,1425.0,439.4071,439.9405,439.2928,439.4262,1425.0
2022-06-22 15:00:00,461.22,461.22,460.65,460.94,2973.0,439.2548,439.2548,438.7119,438.9881,2973.0
2022-06-22 15:05:00,460.93,460.93,460.33,460.38,461.0,438.9786,438.9786,438.4071,438.4548,461.0
2022-06-22 15:10:00,459.96,460.15,459.7,459.96,1354.0,438.0548,438.2357,437.8071,438.0548,1354.0
2022-06-22 15:15:00,460.5,460.59,460.29,460.35,1117.0,438.569,438.6548,438.369,438.4262,1117.0
2022-06-22 15:20:00,460.35,461.17,460.35,461.05,1752.0,438.4262,439.2071,438.4262,439.0928,1752.0
2022-06-22 15:25:00,461.1,461.1,460.24,460.53,1802.0,439.1405,439.1405,438.3214,438.5976,1802.0
2022-06-22 15:30:00,460.47,460.75,460.24,460.44,1309.0,438.5405,438.8071,438.3214,438.5119,1309.0
2022-06-22 15:35:00,460.18,460.29,459.56,459.86,2770.0,438.2643,438.369,437.6738,437.9595,2770.0
2022-06-22 15:40:00,459.55,460.09,459.34,460.06,2753.0,437.6643,438.1786,437.4643,438.15,2753.0
2022-06-22 15:45:00,459.91,459.91,458.75,458.99,3442.0,438.0071,438.0071,436.9024,437.131,3442.0
2022-06-22 15:50:00,458.78,459.67,458.78,459.67,4771.0,436.931,437.7786,436.931,437.7786,4771.0
2022-06-22 15:55:00,459.67,460.06,458.13,458.13,23262.0,437.7786,438.15,436.3119,436.3119,23262.0
2022-06-23 09:30:00,458.45,459.76,458.16,459.3,7133.0,436.6167,437.8643,436.3405,437.4262,7133.0
2022-06-23 09:35:00,458.8,460.14,458.25,460.14,1533.0,436.95,438.2262,436.4262,438.2262,1533.0
2022-06-23 09:40:00,459.66,460.66,459.0,459.64,2066.0,437.769,438.7214,437.1405,437.75,2066.0
2022-06-23 09:45:00,458.58,459.63,458.57,458.59,1400.0,436.7405,437.7405,436.731,436.75,1400.0
2022-06-23 09:50:00,459.02,459.89,458.78,459.15,2277.0,437.1595,437.9881,436.931,437.2833,2277.0
2022-06-23 09:55:00,458.82,459.61,458.31,459.48,1730.0,436.969,437.7214,436.4833,437.5976,1730.0
2022-06-23 10:00:00,458.98,460.06,458.96,459.11,3339.0,437.1214,438.15,437.1024,437.2452,3339.0
2022-06-23 10:05:00,459.35,459.35,458.6,458.98,496.0,437.4738,437.4738,436.7595,437.1214,496.0
2022-06-23 10:10:00,458.57,458.57,457.13,457.87,2275.0,436.731,436.731,435.3595,436.0643,2275.0
2022-06-23 10:15:00,456.8,457.02,456.79,457.02,400.0,435.0453,435.2548,435.0357,435.2548,400.0
2022-06-23 10:20:00,457.34,458.15,457.0,457.36,3375.0,435.5595,436.331,435.2357,435.5786,3375.0
2022-06-23 10:25:00,456.95,457.27,456.56,456.75,1850.0,435.1881,435.4929,434.8167,434.9976,1850.0
2022-06-23 10:30:00,456.87,457.26,456.11,456.12,1234.0,435.1119,435.4833,434.3881,434.3976,1234.0
2022-06-23 10:35:00,455.75,456.87,455.52,456.87,2500.0,434.0453,435.1119,433.8262,435.1119,2500.0
2022-06-23 10:40:00,457.43,457.43,456.7,456.7,2025.0,435.6452,435.6452,434.95,434.95,2025.0
2022-06-23 10:45:00,456.58,457.23,456.39,456.39,922.0,434.8357,435.4548,434.6548,434.6548,922.0
2022-06-23 10:50:00,455.72,455.72,455.72,455.72,100.0,434.0167,434.0167,434.0167,434.0167,100.0
2022-06-23 10:55:00,455.75,457.19,455.75,457.19,2069.0,434.0453,435.4167,434.0453,435.4167,2069.0
2022-06-23 11:00:00,457.23,457.23,455.38,455.38,17044.0,435.4548,435.4548,433.6929,433.6929,17044.0
2022-06-23 11:05:00,455.35,455.96,455.29,455.96,918.0,433.6643,434.2453,433.6072,434.2453,918.0
2022-06-23 11:10:00,456.01,456.01,455.61,455.67,705.0,434.2929,434.2929,433.9119,433.9691,705.0
2022-06-23 11:15:00,455.26,455.26,454.84,454.99,1616.0,433.5786,433.5786,433.1786,433.3215,1616.0
2022-06-23 11:20:00,454.88,454.88,454.08,454.4,1965.0,433.2167,433.2167,432.4548,432.7595,1965.0
2022-06-23 11:25:00,454.53,454.63,454.01,454.1,6661.0,432.8834,432.9786,432.3881,432.4738,6661.0
2022-06-23 11:30:00,454.25,454.25,452.56,452.56,3336.0,432.6167,432.6167,431.0072,431.0072,3336.0
2022-06-23 11:35:00,452.82,453.16,452.44,452.59,1047.0,431.2548,431.5786,430.8929,431.0357,1047.0
2022-06-23 11:40:00,452.29,453.18,452.27,453.11,3233.0,430.75,431.5977,430.731,431.531,3233.0
2022-06-23 11:45:00,453.48,453.48,452.99,453.11,2072.0,431.8834,431.8834,431.4167,431.531,2072.0
2022-06-23 11:50:00,453.02,453.02,452.41,452.72,2197.0,431.4453,431.4453,430.8643,431.1596,2197.0
2022-06-23 11:55:00,452.79,452.88,451.77,452.09,2505.0,431.2262,431.3119,430.2548,430.5596,2505.0
2022-06-23 12:00:00,452.58,452.84,451.58,451.75,1495.0,431.0262,431.2738,430.0738,430.2358,1495.0
2022-06-23 12:05:00,451.66,451.78,451.28,451.46,1720.0,430.15,430.2643,429.7881,429.9596,1720.0
2022-06-23 12:10:00,451.78,452.05,451.63,452.04,2891.0,430.2643,430.5215,430.1215,430.5119,2891.0
2022-06-23 12:15:00,451.49,451.49,450.83,451.43,2000.0,429.9881,429.9881,429.3596,429.931,2000.0
2022-06-23 12:20:00,451.8,452.0,451.46,451.46,1369.0,430.2834,430.4738,429.9596,429.9596,1369.0
2022-06-23 12:25:00,451.05,451.18,450.32,450.32,1915.0,429.5691,429.6929,428.8739,428.8739,1915.0
2022-06-23 12:30:00,450.0,450.0,449.45,449.89,1222.0,428.5691,428.5691,428.0453,428.4643,1222.0
2022-06-23 12:35:00,450.06,450.27,449.91,450.21,1305.0,428.6262,428.8262,428.4834,428.7691,1305.0
2022-06-23 12:40:00,450.46,450.76,450.22,450.65,1800.0,429.0072,429.2929,428.7786,429.1881,1800.0
2022-06-23 12:45:00,450.66,451.16,450.2,451.16,1820.0,429.1977,429.6739,428.7596,429.6739,1820.0
2022-06-23 12:50:00,451.2,451.87,451.01,451.87,1612.0,429.7119,430.35,429.531,430.35,1612.0
2022-06-23 12:55:00,451.65,451.65,451.03,451.23,800.0,430.1405,430.1405,429.55,429.7405,800.0
2022-06-23 13:00:00,451.27,452.04,451.26,451.84,2232.0,429.7786,430.5119,429.7691,430.3215,2232.0
2022-06-23 13:05:00,452.01,452.23,451.3,452.17,5189.0,430.4834,430.6929,429.8072,430.6358,5189.0
2022-06-23 13:10:00,452.18,452.77,451.93,452.55,1211.0,430.6453,431.2072,430.4072,430.9977,1211.0
2022-06-23 13:15:00,452.55,452.55,451.28,451.28,3442.0,430.9977,430.9977,429.7881,429.7881,3442.0
2022-06-23 13:20:00,451.43,452.3,451.36,452.14,1174.0,429.931,430.7596,429.8643,430.6072,1174.0
2022-06-23 13:25:00,451.64,451.75,450.77,450.83,2000.0,430.131,430.2358,429.3024,429.3596,2000.0
2022-06-23 13:30:00,450.94,451.07,450.74,450.75,1660.0,429.4643,429.5881,429.2739,429.2834,1660.0
2022-06-23 13:35:00,450.75,451.35,450.65,450.85,1210.0,429.2834,429.8548,429.1881,429.3786,1210.0
2022-06-23 13:40:00,451.12,451.12,450.81,450.95,1584.0,429.6358,429.6358,429.3405,429.4739,1584.0
2022-06-23 13:45:00,451.0,451.24,450.82,451.24,1230.0,429.5215,429.75,429.35,429.75,1230.0
2022-06-23 13:50:00,451.27,451.84,451.27,451.63,1216.0,429.7786,430.3215,429.7786,430.1215,1216.0
2022-06-23 13:55:00,451.09,451.46,451.09,451.46,555.0,429.6072,429.9596,429.6072,429.9596,555.0
2022-06-23 14:00:00,451.46,452.08,451.29,452.02,2032.0,429.9596,430.55,429.7977,430.4929,2032.0
2022-06-23 14:05:00,452.06,452.06,451.65,451.87,710.0,430.531,430.531,430.1405,430.35,710.0
2022-06-23 14:10:00,451.27,452.21,451.27,451.97,500.0,429.7786,430.6738,429.7786,430.4453,500.0
2022-06-23 14:15:00,452.09,452.1,451.65,451.65,1802.0,430.5596,430.5691,430.1405,430.1405,1802.0
2022-06-23 14:20:00,451.7,451.84,451.5,451.67,1007.0,430.1881,430.3215,429.9977,430.1596,1007.0
2022-06-23 14:25:00,451.67,452.06,451.17,452.0,1831.0,430.1596,430.531,429.6834,430.4738,1831.0
2022-06-23 14:30:00,452.0,452.64,451.99,452.55,2038.0,430.4738,431.0834,430.4643,430.9977,2038.0
2022-06-23 14:35:00,452.44,452.78,452.27,452.27,802.0,430.8929,431.2167,430.731,430.731,802.0
2022-06-23 14:40:00,452.62,453.68,452.62,453.68,4960.0,431.0643,432.0738,431.0643,432.0738,4960.0
2022-06-23 14:45:00,453.88,454.17,453.68,454.05,3424.0,432.2643,432.5405,432.0738,432.4262,3424.0
2022-06-23 14:50:00,454.13,454.42,453.82,454.4,2986.0,432.5024,432.7786,432.2072,432.7595,2986.0
2022-06-23 14:55:00,454.38,454.89,454.17,454.85,5509.0,432.7405,433.2262,432.5405,433.1881,5509.0
2022-06-23 15:00:00,454.69,455.13,454.68,455.13,4997.0,433.0357,433.4548,433.0262,433.4548,4997.0
2022-06-23 15:05:00,454.83,455.25,454.67,455.0,5253.0,433.1691,433.5691,433.0167,433.331,5253.0
2022-06-23 15:10:00,454.77,454.88,454.52,454.73,3920.0,433.1119,433.2167,432.8738,433.0738,3920.0
2022-06-23 15:15:00,454.76,455.05,454.58,455.05,2208.0,433.1024,433.3786,432.931,433.3786,2208.0
2022-06-23 15:20:00,455.04,455.15,455.0,455.05,1449.0,433.3691,433.4738,433.331,433.3786,1449.0
2022-06-23 15:25:00,455.16,456.42,455.16,456.23,8009.0,433.4834,434.6833,433.4834,434.5024,8009.0
2022-06-23 15:30:00,456.2,456.75,456.01,456.75,2102.0,434.4738,434.9976,434.2929,434.9976,2102.0
2022-06-23 15:35:00,456.95,456.95,455.86,456.34,10639.0,435.1881,435.1881,434.15,434.6072,10639.0
2022-06-23 15:40:00,456.46,456.57,455.94,455.94,2760.0,434.7214,434.8262,434.2262,434.2262,2760.0
2022-06-23 15:45:00,456.16,456.7,456.12,456.65,3628.0,434.4357,434.95,434.3976,434.9024,3628.0
2022-06-23 15:50:00,456.65,456.91,455.93,455.93,6295.0,434.9024,435.15,434.2167,434.2167,6295.0
2022-06-23 15:55:00,456.04,456.62,455.5,456.22,13003.0,434.3214,434.8738,433.8072,434.4929,13003.0
2022-06-24 09:30:00,460.0,460.29,457.82,458.02,10515.0,438.0929,438.369,436.0167,436.2071,10515.0
2022-06-24 09:35:00,458.0,458.32,455.6,455.6,4245.0,436.1881,436.4929,433.9024,433.9024,4245.0
2022-06-24 09:40:00,456.0,458.0,456.0,458.0,6599.0,434.2834,436.1881,434.2834,436.1881,6599.0
2022-06-24 09:45:00,456.69,457.75,456.15,456.8,5198.0,434.9405,435.95,434.4262,435.0453,5198.0
2022-06-24 09:50:00,457.82,458.02,456.67,457.27,4135.0,436.0167,436.2071,434.9214,435.4929,4135.0
2022-06-24 09:55:00,458.0,458.24,457.51,458.09,2101.0,436.1881,436.4167,435.7214,436.2738,2101.0
2022-06-24 10:00:00,458.0,459.84,458.0,459.49,11052.0,436.1881,437.9405,436.1881,437.6071,11052.0
2022-06-24 10:05:00,459.21,460.63,459.21,460.3,4026.0,437.3405,438.6928,437.3405,438.3786,4026.0
2022-06-24 10:10:00,459.88,460.18,459.43,459.43,1297.0,437.9786,438.2643,437.55,437.55,1297.0
2022-06-24 10:15:00,459.56,460.7,459.56,460.66,2900.0,437.6738,438.7595,437.6738,438.7214,2900.0
2022-06-24 10:20:00,460.16,460.16,459.64,460.02,1051.0,438.2452,438.2452,437.75,438.1119,1051.0
2022-06-24 10:25:00,459.98,459.98,458.58,458.66,4383.0,438.0738,438.0738,436.7405,436.8167,4383.0
2022-06-24 10:30:00,458.25,458.56,457.33,457.4,5335.0,436.4262,436.7214,435.55,435.6167,5335.0
2022-06-24 10:35:00,457.06,458.59,457.04,458.59,3300.0,435.2929,436.75,435.2738,436.75,3300.0
2022-06-24 10:40:00,458.35,458.79,457.86,458.3,6283.0,436.5214,436.9405,436.0548,436.4738,6283.0
2022-06-24 10:45:00,458.58,458.89,458.15,458.89,3224.0,436.7405,437.0357,436.331,437.0357,3224.0
2022-06-24 10:50:00,458.96,459.66,458.96,459.62,2295.0,437.1024,437.769,437.1024,437.731,2295.0
2022-06-24 10:55:00,459.81,460.33,459.62,460.12,800.0,437.9119,438.4071,437.731,438.2071,800.0
2022-06-24 11:00:00,460.33,460.37,460.12,460.12,1800.0,438.4071,438.4452,438.2071,438.2071,1800.0
2022-06-24 11:05:00,460.12,460.74,459.85,460.74,3162.0,438.2071,438.7976,437.95,438.7976,3162.0
2022-06-24 11:10:00,461.11,462.17,461.07,462.16,3772.0,439.15,440.1595,439.1119,440.15,3772.0
2022-06-24 11:15:00,462.23,463.04,461.95,462.58,3027.0,440.2167,440.9881,439.95,440.55,3027.0
2022-06-24 11:20:00,463.08,463.79,462.54,462.7,2946.0,441.0262,441.7024,440.5119,440.6643,2946.0
2022-06-24 11:25:00,462.63,463.09,462.35,463.0,2366.0,440.5976,441.0357,440.3309,440.95,2366.0
2022-06-24 11:30:00,463.17,463.52,462.62,463.52,2100.0,441.1119,441.4452,440.5881,441.4452,2100.0
2022-06-24 11:35:00,463.5,464.23,463.5,464.08,1715.0,441.4262,442.1214,441.4262,441.9785,1715.0
2022-06-24 11:40:00,463.97,464.2,463.68,463.68,1512.0,441.8738,442.0928,441.5976,441.5976,1512.0
2022-06-24 11:45:00,463.52,463.85,463.37,463.37,573.0,441.4452,441.7595,441.3024,441.3024,573.0
2022-06-24 11:50:00,463.39,463.4,463.39,463.4,200.0,441.3214,441.3309,441.3214,441.3309,200.0
2022-06-24 11:55:00,462.71,463.15,462.71,462.94,1391.0,440.6738,441.0928,440.6738,440.8928,1391.0
2022-06-24 12:00:00,462.99,463.35,462.97,463.35,1652.0,440.9405,441.2833,440.9214,441.2833,1652.0
2022-06-24 12:05:00,463.33,463.72,463.32,463.71,1400.0,441.2643,441.6357,441.2547,441.6262,1400.0
2022-06-24 12:10:00,463.72,464.0,463.58,463.99,3735.0,441.6357,441.9024,441.5024,441.8928,3735.0
2022-06-24 12:15:00,464.25,464.31,463.78,464.07,1206.0,442.1405,442.1976,441.6928,441.969,1206.0
2022-06-24 12:20:00,464.12,464.12,463.75,463.75,772.0,442.0166,442.0166,441.6643,441.6643,772.0
2022-06-24 12:25:00,463.75,464.24,463.6,463.83,3110.0,441.6643,442.1309,441.5214,441.7405,3110.0
2022-06-24 12:30:00,463.72,464.03,463.58,463.64,1865.0,441.6357,441.9309,441.5024,441.5595,1865.0
2022-06-24 12:35:00,463.72,463.72,463.42,463.48,677.0,441.6357,441.6357,441.35,441.4071,677.0
2022-06-24 12:40:00,463.58,463.61,462.89,463.39,1098.0,441.5024,441.5309,440.8452,441.3214,1098.0
2022-06-24 12:45:00,463.08,463.11,463.05,463.05,514.0,441.0262,441.0547,440.9976,440.9976,514.0
2022-06-24 12:50:00,463.05,463.05,462.18,462.93,2717.0,440.9976,440.9976,440.169,440.8833,2717.0
2022-06-24 12:55:00,463.07,463.25,462.88,462.88,700.0,441.0166,441.1881,440.8357,440.8357,700.0
2022-06-24 13:00:00,462.89,463.13,462.87,462.93,3027.0,440.8452,441.0738,440.8262,440.8833,3027.0
2022-06-24 13:05:00,462.93,463.16,462.2,462.42,3757.0,440.8833,441.1024,440.1881,440.3976,3757.0
2022-06-24 13:10:00,462.65,463.09,462.65,462.72,1737.0,440.6166,441.0357,440.6166,440.6833,1737.0
2022-06-24 13:15:00,462.3,462.48,462.3,462.48,1015.0,440.2833,440.4547,440.2833,440.4547,1015.0
2022-06-24 13:20:00,462.1,462.8,462.1,462.8,1749.0,440.0928,440.7595,440.0928,440.7595,1749.0
2022-06-24 13:25:00,462.83,462.96,462.63,462.91,2002.0,440.7881,440.9119,440.5976,440.8643,2002.0
2022-06-24 13:30:00,462.74,463.06,462.73,462.83,2665.0,440.7024,441.0071,440.6928,440.7881,2665.0
2022-06-24 13:35:00,462.71,462.71,462.49,462.49,200.0,440.6738,440.6738,440.4643,440.4643,200.0
2022-06-24 13:40:00,462.34,463.01,462.34,462.85,3429.0,440.3214,440.9595,440.3214,440.8071,3429.0
2022-06-24 13:45:00,462.73,463.0,462.63,462.69,4163.0,440.6928,440.95,440.5976,440.6547,4163.0
2022-06-24 13:50:00,462.65,462.7,462.4,462.44,1763.0,440.6166,440.6643,440.3786,440.4167,1763.0
2022-06-24 13:55:00,462.26,462.76,462.25,462.3,2678.0,440.2452,440.7214,440.2357,440.2833,2678.0
2022-06-24 14:00:00,462.37,462.57,461.35,461.46,7787.0,440.35,440.5405,439.3786,439.4833,7787.0
2022-06-24 14:05:00,461.45,461.71,461.17,461.71,1848.0,439.4738,439.7214,439.2071,439.7214,1848.0
2022-06-24 14:10:00,461.95,462.33,461.95,462.25,1511.0,439.95,440.3119,439.95,440.2357,1511.0
2022-06-24 14:15:00,462.43,462.56,462.21,462.42,2764.0,440.4071,440.5309,440.1976,440.3976,2764.0
2022-06-24 14:20:00,462.48,462.5,461.79,461.86,1807.0,440.4547,440.4738,439.7976,439.8643,1807.0
2022-06-24 14:25:00,461.82,462.73,461.71,462.69,2681.0,439.8262,440.6928,439.7214,440.6547,2681.0
2022-06-24 14:30:00,462.75,462.75,462.32,462.64,1491.0,440.7119,440.7119,440.3024,440.6071,1491.0
2022-06-24 14:35:00,462.48,462.67,462.41,462.44,2100.0,440.4547,440.6357,440.3881,440.4167,2100.0
2022-06-24 14:40:00,462.5,462.78,462.46,462.54,2244.0,440.4738,440.7405,440.4357,440.5119,2244.0
2022-06-24 14:45:00,462.5,463.05,462.5,463.05,1021.0,440.4738,440.9976,440.4738,440.9976,1021.0
2022-06-24 14:50:00,463.01,463.17,462.94,463.05,3012.0,440.9595,441.1119,440.8928,440.9976,3012.0
2022-06-24 14:55:00,463.01,463.41,462.83,463.0,10090.0,440.9595,441.3405,440.7881,440.95,10090.0
2022-06-24 15:00:00,463.15,463.26,462.69,463.13,15681.0,441.0928,441.1976,440.6547,441.0738,15681.0
2022-06-24 15:05:00,463.0,463.12,462.84,462.89,3014.0,440.95,441.0643,440.7976,440.8452,3014.0
2022-06-24 15:10:00,462.97,463.21,462.94,463.06,6932.0,440.9214,441.15,440.8928,441.0071,6932.0
2022-06-24 15:15:00,463.11,463.25,463.08,463.08,3436.0,441.0547,441.1881,441.0262,441.0262,3436.0
2022-06-24 15:20:00,463.06,463.51,463.04,463.21,5084.0,441.0071,441.4357,440.9881,441.15,5084.0
2022-06-24 15:25:00,463.13,463.96,463.07,463.67,6820.0,441.0738,441.8643,441.0166,441.5881,6820.0
2022-06-24 15:30:00,463.64,463.93,463.52,463.74,10612.0,441.5595,441.8357,441.4452,441.6547,10612.0
2022-06-24 15:35:00,463.74,464.12,463.55,464.12,6390.0,441.6547,442.0166,441.4738,442.0166,6390.0
2022-06-24 15:40:00,464.05,464.41,463.8,463.8,8279.0,441.95,442.2928,441.7119,441.7119,8279.0
2022-06-24 15:45:00,463.95,464.4,463.95,464.24,7732.0,441.8547,442.2833,441.8547,442.1309,7732.0
2022-06-24 15:50:00,464.29,464.37,463.17,463.41,16439.0,442.1785,442.2547,441.1119,441.3405,16439.0
2022-06-24 15:55:00,463.43,463.77,462.53,463.71,42956.0,441.3595,441.6833,440.5024,441.6262,42956.0
2022-06-27 09:30:00,461.38,462.56,461.37,461.78,14174.0,439.4071,440.5309,439.3976,439.7881,14174.0
2022-06-27 09:35:00,462.02,462.78,461.52,462.77,3439.0,440.0167,440.7405,439.5405,440.7309,3439.0
2022-06-27 09:40:00,462.58,463.04,461.39,462.85,1789.0,440.55,440.9881,439.4167,440.8071,1789.0
2022-06-27 09:45:00,462.89,463.2,462.01,462.28,1433.0,440.8452,441.1405,440.0071,440.2643,1433.0
2022-06-27 09:50:00,461.42,462.3,461.27,461.83,3945.0,439.4452,440.2833,439.3024,439.8357,3945.0
2022-06-27 09:55:00,461.5,462.97,461.48,462.79,5690.0,439.5214,440.9214,439.5024,440.75,5690.0
2022-06-27 10:00:00,462.79,466.4,462.3,465.8,9153.0,440.75,444.1881,440.2833,443.6166,9153.0
2022-06-27 10:05:00,465.52,465.85,465.22,465.29,4551.0,443.35,443.6643,443.0643,443.1309,4551.0
2022-06-27 10:10:00,464.99,465.84,464.93,465.84,5996.0,442.8452,443.6547,442.7881,443.6547,5996.0
2022-06-27 10:15:00,465.81,467.07,465.81,467.07,2050.0,443.6262,444.8261,443.6262,444.8261,2050.0
2022-06-27 10:20:00,466.97,467.55,466.89,467.29,2539.0,444.7309,445.2833,444.6547,445.0357,2539.0
2022-06-27 10:25:00,467.01,467.11,466.49,466.64,2438.0,444.769,444.8642,444.2738,444.4166,2438.0
2022-06-27 10:30:00,466.73,467.15,466.39,466.39,1816.0,444.5023,444.9023,444.1785,444.1785,1816.0
2022-06-27 10:35:00,465.97,467.15,465.97,467.13,2004.0,443.7785,444.9023,443.7785,444.8833,2004.0
2022-06-27 10:40:00,467.15,467.98,467.15,467.96,1050.0,444.9023,445.6928,444.9023,445.6738,1050.0
2022-06-27 10:45:00,467.87,468.24,467.45,468.16,4114.0,445.5881,445.9404,445.1881,445.8642,4114.0
2022-06-27 10:50:00,468.12,468.89,468.12,468.25,2669.0,445.8261,446.5595,445.8261,445.95,2669.0
2022-06-27 10:55:00,468.43,468.43,467.16,467.6,1981.0,446.1214,446.1214,444.9119,445.3309,1981.0
2022-06-27 11:00:00,466.87,466.95,465.91,466.27,1942.0,444.6357,444.7119,443.7214,444.0642,1942.0
2022-06-27 11:05:00,465.63,466.65,465.63,466.65,1100.0,443.4547,444.4262,443.4547,444.4262,1100.0
2022-06-27 11:10:00,466.52,466.52,466.1,466.29,600.0,444.3023,444.3023,443.9023,444.0833,600.0
2022-06-27 11:15:00,466.53,467.12,466.51,467.12,2379.0,444.3119,444.8738,444.2928,444.8738,2379.0
2022-06-27 11:20:00,467.05,467.54,466.97,467.48,2245.0,444.8071,445.2738,444.7309,445.2166,2245.0
2022-06-27 11:25:00,467.52,467.61,467.09,467.33,1700.0,445.2547,445.3404,444.8452,445.0738,1700.0
2022-06-27 11:30:00,466.88,467.38,466.74,466.92,2661.0,444.6452,445.1214,444.5119,444.6833,2661.0
2022-06-27 11:35:00,466.37,466.64,466.31,466.53,957.0,444.1595,444.4166,444.1023,444.3119,957.0
2022-06-27 11:40:00,466.54,466.77,466.46,466.56,3041.0,444.3214,444.5404,444.2452,444.3404,3041.0
2022-06-27 11:45:00,466.69,467.31,466.59,466.61,4024.0,444.4642,445.0547,444.369,444.3881,4024.0
2022-06-27 11:50:00,466.62,466.86,466.29,466.59,844.0,444.3976,444.6262,444.0833,444.369,844.0
2022-06-27 11:55:00,466.6,466.76,466.02,466.63,3464.0,444.3785,444.5309,443.8262,444.4071,3464.0
2022-06-27 12:00:00,466.47,467.73,466.44,467.55,3739.0,444.2547,445.4547,444.2262,445.2833,3739.0
2022-06-27 12:05:00,467.61,467.75,467.39,467.75,1100.0,445.3404,445.4738,445.1309,445.4738,1100.0
2022-06-27 12:10:00,467.74,468.06,467.25,467.86,1584.0,445.4642,445.769,444.9976,445.5785,1584.0
2022-06-27 12:15:00,467.57,467.73,467.37,467.63,801.0,445.3023,445.4547,445.1119,445.3595,801.0
2022-06-27 12:20:00,467.67,468.07,467.65,467.65,1596.0,445.3976,445.7785,445.3785,445.3785,1596.0
2022-06-27 12:25:00,467.63,467.63,467.52,467.58,500.0,445.3595,445.3595,445.2547,445.3119,500.0
2022-06-27 12:30:00,467.38,467.46,466.48,466.49,1571.0,445.1214,445.1976,444.2642,444.2738,1571.0
2022-06-27 12:35:00,466.66,466.66,466.03,466.16,1400.0,444.4357,444.4357,443.8357,443.9595,1400.0
2022-06-27 12:40:00,466.14,466.17,465.88,466.06,1000.0,443.9404,443.969,443.6928,443.8643,1000.0
2022-06-27 12:45:00,466.03,466.04,465.16,465.42,2411.0,443.8357,443.8452,443.0071,443.2547,2411.0
2022-06-27 12:50:00,465.48,465.93,465.43,465.76,1304.0,443.3119,443.7404,443.2643,443.5785,1304.0
2022-06-27 12:55:00,465.76,465.76,464.72,464.74,1607.0,443.5785,443.5785,442.5881,442.6071,1607.0
2022-06-27 13:00:00,464.93,465.78,464.7,465.28,4030.0,442.7881,443.5976,442.569,443.1214,4030.0
2022-06-27 13:05:00,465.21,465.21,464.31,464.79,1743.0,443.0547,443.0547,442.1976,442.6547,1743.0
2022-06-27 13:10:00,464.91,465.25,464.91,465.06,1451.0,442.769,443.0928,442.769,442.9119,1451.0
2022-06-27 13:15:00,465.21,465.5,465.06,465.4,700.0,443.0547,443.3309,442.9119,443.2357,700.0
2022-06-27 13:20:00,465.15,465.26,464.66,465.02,1943.0,442.9976,443.1023,442.5309,442.8738,1943.0
2022-06-27 13:25:00,465.35,465.35,464.76,464.8,2501.0,443.1881,443.1881,442.6262,442.6643,2501.0
2022-06-27 13:30:00,464.58,464.98,464.51,464.88,2227.0,442.4547,442.8357,442.3881,442.7404,2227.0
2022-06-27 13:35:00,464.72,465.19,464.39,465.19,2340.0,442.5881,443.0357,442.2738,443.0357,2340.0
2022-06-27 13:40:00,464.69,464.69,464.19,464.62,2838.0,442.5595,442.5595,442.0833,442.4928,2838.0
2022-06-27 13:45:00,464.11,464.44,464.03,464.44,700.0,442.0071,442.3214,441.9309,442.3214,700.0
2022-06-27 13:50:00,464.23,464.45,464.06,464.45,830.0,442.1214,442.3309,441.9595,442.3309,830.0
2022-06-27 13:55:00,464.24,464.38,464.0,464.0,1000.0,442.1309,442.2643,441.9024,441.9024,1000.0
2022-06-27 14:00:00,464.0,464.1,463.57,464.1,2390.0,441.9024,441.9976,441.4928,441.9976,2390.0
2022-06-27 14:05:00,464.25,464.26,463.69,463.84,1286.0,442.1405,442.15,441.6071,441.75,1286.0
2022-06-27 14:10:00,464.02,464.23,463.8,464.07,2455.0,441.9214,442.1214,441.7119,441.969,2455.0
2022-06-27 14:15:00,464.34,464.89,464.34,464.84,700.0,442.2262,442.75,442.2262,442.7024,700.0
2022-06-27 14:20:00,465.28,465.28,464.75,464.94,2067.0,443.1214,443.1214,442.6166,442.7976,2067.0
2022-06-27 14:25:00,465.03,465.19,464.74,465.15,1279.0,442.8833,443.0357,442.6071,442.9976,1279.0
2022-06-27 14:30:00,465.02,465.25,464.8,465.25,2703.0,442.8738,443.0928,442.6643,443.0928,2703.0
2022-06-27 14:35:00,465.63,466.33,465.63,466.32,2459.0,443.4547,444.1214,443.4547,444.1119,2459.0
2022-06-27 14:40:00,466.37,466.37,465.58,465.59,2908.0,444.1595,444.1595,443.4071,443.4166,2908.0
2022-06-27 14:45:00,465.43,465.58,465.38,465.39,800.0,443.2643,443.4071,443.2166,443.2262,800.0
2022-06-27 14:50:00,465.39,465.61,465.15,465.61,3272.0,443.2262,443.4357,442.9976,443.4357,3272.0
2022-06-27 14:55:00,465.73,465.77,465.5,465.5,1547.0,443.55,443.5881,443.3309,443.3309,1547.0
2022-06-27 15:00:00,465.46,465.49,464.83,465.28,8103.0,443.2928,443.3214,442.6928,443.1214,8103.0
2022-06-27 15:05:00,465.29,466.3,465.17,466.11,2103.0,443.1309,444.0928,443.0166,443.9119,2103.0
2022-06-27 15:10:00,466.37,466.66,466.2,466.44,1985.0,444.1595,444.4357,443.9976,444.2262,1985.0
2022-06-27 15:15:00,466.71,466.88,466.34,466.72,2670.0,444.4833,444.6452,444.1309,444.4928,2670.0
2022-06-27 15:20:00,466.55,466.55,466.23,466.23,1665.0,444.3309,444.3309,444.0262,444.0262,1665.0
2022-06-27 15:25:00,466.38,466.72,466.3,466.41,3905.0,444.169,444.4928,444.0928,444.1976,3905.0
2022-06-27 15:30:00,466.42,466.47,465.97,466.04,4500.0,444.2071,444.2547,443.7785,443.8452,4500.0
2022-06-27 15:35:00,465.97,465.97,465.33,465.59,4436.0,443.7785,443.7785,443.169,443.4166,4436.0
2022-06-27 15:40:00,465.55,466.7,465.2,466.66,6183.0,443.3785,444.4738,443.0452,444.4357,6183.0
2022-06-27 15:45:00,466.63,467.25,466.55,466.96,8603.0,444.4071,444.9976,444.3309,444.7214,8603.0
2022-06-27 15:50:00,466.75,467.0,466.0,466.19,10728.0,444.5214,444.7595,443.8071,443.9881,10728.0
2022-06-27 15:55:00,466.21,467.04,466.2,466.9,28951.0,444.0071,444.7976,443.9976,444.6642,28951.0
2022-06-28 09:30:00,468.13,471.19,468.13,470.91,11565.0,445.8357,448.7499,445.8357,448.4833,11565.0
2022-06-28 09:35:00,471.68,472.69,471.2,471.39,12075.0,449.2166,450.1785,448.7595,448.9404,12075.0
2022-06-28 09:40:00,472.1,472.3,470.96,471.66,5942.0,449.6166,449.8071,448.5309,449.1976,5942.0
2022-06-28 09:45:00,472.08,473.32,471.41,473.32,3943.0,449.5976,450.7785,448.9595,450.7785,3943.0
2022-06-28 09:50:00,473.18,473.82,473.06,473.44,6378.0,450.6452,451.2547,450.5309,450.8928,6378.0
2022-06-28 09:55:00,473.55,473.55,472.06,472.23,3918.0,450.9975,450.9975,449.5785,449.7404,3918.0
2022-06-28 10:00:00,472.68,472.68,470.76,471.0,3300.0,450.169,450.169,448.3404,448.569,3300.0
2022-06-28 10:05:00,470.83,471.03,469.1,469.1,4936.0,448.4071,448.5976,446.7595,446.7595,4936.0
2022-06-28 10:10:00,469.23,469.53,468.89,469.51,3544.0,446.8833,447.169,446.5595,447.1499,3544.0
2022-06-28 10:15:00,468.95,469.54,468.7,469.25,2193.0,446.6166,447.1785,446.3785,446.9023,2193.0
2022-06-28 10:20:00,469.13,469.3,467.82,468.1,3447.0,446.788,446.9499,445.5404,445.8071,3447.0
2022-06-28 10:25:00,468.01,468.01,466.59,466.59,1818.0,445.7214,445.7214,444.369,444.369,1818.0
2022-06-28 10:30:00,466.59,466.59,465.5,465.57,4312.0,444.369,444.369,443.3309,443.3976,4312.0
2022-06-28 10:35:00,465.6,467.26,465.6,467.05,2978.0,443.4262,445.0071,443.4262,444.8071,2978.0
2022-06-28 10:40:00,466.89,466.89,466.14,466.76,1642.0,444.6547,444.6547,443.9404,444.5309,1642.0
2022-06-28 10:45:00,466.58,466.6,465.32,465.87,1300.0,444.3595,444.3785,443.1595,443.6833,1300.0
2022-06-28 10:50:00,465.85,466.7,465.63,466.7,2343.0,443.6643,444.4738,443.4547,444.4738,2343.0
2022-06-28 10:55:00,466.84,467.84,466.79,467.73,2471.0,444.6071,445.5595,444.5595,445.4547,2471.0
2022-06-28 11:00:00,468.4,469.18,468.39,468.91,4490.0,446.0928,446.8357,446.0833,446.5785,4490.0
2022-06-28 11:05:00,468.86,468.86,468.66,468.69,850.0,446.5309,446.5309,446.3404,446.369,850.0
2022-06-28 11:10:00,468.65,468.69,468.61,468.61,1045.0,446.3309,446.369,446.2928,446.2928,1045.0
2022-06-28 11:15:00,468.49,468.55,467.67,468.01,5023.0,446.1785,446.2357,445.3976,445.7214,5023.0
2022-06-28 11:20:00,468.16,468.32,467.75,467.75,2500.0,445.8642,446.0166,445.4738,445.4738,2500.0
2022-06-28 11:25:00,467.34,467.34,466.12,466.82,8506.0,445.0833,445.0833,443.9214,444.5881,8506.0
2022-06-28 11:30:00,466.58,467.27,466.37,467.27,1968.0,444.3595,445.0166,444.1595,445.0166,1968.0
2022-06-28 11:35:00,467.5,467.5,466.81,466.81,753.0,445.2357,445.2357,444.5785,444.5785,753.0
2022-06-28 11:40:00,466.55,466.55,465.69,465.69,1800.0,444.3309,444.3309,443.5119,443.5119,1800.0
2022-06-28 11:45:00,465.69,466.0,465.64,465.66,1407.0,443.5119,443.8071,443.4643,443.4833,1407.0
2022-06-28 11:50:00,465.83,466.11,465.4,465.4,1225.0,443.6452,443.9119,443.2357,443.2357,1225.0
2022-06-28 11:55:00,465.4,465.5,465.01,465.5,2288.0,443.2357,443.3309,442.8643,443.3309,2288.0
2022-06-28 12:00:00,465.38,467.3,465.23,466.75,6304.0,443.2166,445.0452,443.0738,444.5214,6304.0
2022-06-28 12:05:00,466.87,467.58,466.86,467.58,800.0,444.6357,445.3119,444.6262,445.3119,800.0
2022-06-28 12:10:00,467.35,467.51,466.94,466.96,2509.0,445.0928,445.2452,444.7023,444.7214,2509.0
2022-06-28 12:15:00,466.89,467.0,466.49,466.51,1090.0,444.6547,444.7595,444.2738,444.2928,1090.0
2022-06-28 12:20:00,467.15,467.44,467.15,467.44,966.0,444.9023,445.1785,444.9023,445.1785,966.0
2022-06-28 12:25:00,467.77,468.32,467.77,468.32,940.0,445.4928,446.0166,445.4928,446.0166,940.0
2022-06-28 12:30:00,468.18,468.18,467.46,467.56,2100.0,445.8833,445.8833,445.1976,445.2928,2100.0
2022-06-28 12:35:00,467.64,467.76,467.64,467.75,200.0,445.369,445.4833,445.369,445.4738,200.0
2022-06-28 12:40:00,468.03,468.18,468.03,468.18,1103.0,445.7404,445.8833,445.7404,445.8833,1103.0
2022-06-28 12:45:00,468.3,468.31,468.2,468.2,400.0,445.9976,446.0071,445.9023,445.9023,400.0
2022-06-28 12:50:00,467.43,467.54,467.4,467.4,800.0,445.169,445.2738,445.1404,445.1404,800.0
2022-06-28 12:55:00,467.4,467.52,467.27,467.52,648.0,445.1404,445.2547,445.0166,445.2547,648.0
2022-06-28 13:00:00,467.48,467.81,467.48,467.81,300.0,445.2166,445.5309,445.2166,445.5309,300.0
2022-06-28 13:05:00,467.41,467.41,466.83,466.94,1400.0,445.15,445.15,444.5976,444.7023,1400.0
2022-06-28 13:10:00,466.79,466.92,466.63,466.77,1300.0,444.5595,444.6833,444.4071,444.5404,1300.0
2022-06-28 13:15:00,466.8,467.15,466.65,466.93,1400.0,444.569,444.9023,444.4262,444.6928,1400.0
2022-06-28 13:20:00,466.98,467.4,466.88,467.1,3619.0,444.7404,445.1404,444.6452,444.8547,3619.0
2022-06-28 13:25:00,467.01,467.04,466.78,466.8,713.0,444.769,444.7976,444.55,444.569,713.0
2022-06-28 13:30:00,467.59,467.64,467.2,467.36,1300.0,445.3214,445.369,444.95,445.1023,1300.0
2022-06-28 13:35:00,467.33,467.33,466.93,466.93,600.0,445.0738,445.0738,444.6928,444.6928,600.0
2022-06-28 13:40:00,466.81,467.12,466.74,467.0,2641.0,444.5785,444.8738,444.5119,444.7595,2641.0
2022-06-28 13:45:00,467.04,467.24,466.86,466.95,1438.0,444.7976,444.9881,444.6262,444.7119,1438.0
2022-06-28 13:50:00,466.97,467.23,466.83,466.95,2677.0,444.7309,444.9785,444.5976,444.7119,2677.0
2022-06-28 13:55:00,467.04,467.32,467.04,467.1,500.0,444.7976,445.0642,444.7976,444.8547,500.0
2022-06-28 14:00:00,467.24,467.72,467.24,467.38,2650.0,444.9881,445.4452,444.9881,445.1214,2650.0
2022-06-28 14:05:00,467.16,467.31,467.06,467.06,3256.0,444.9119,445.0547,444.8166,444.8166,3256.0
2022-06-28 14:10:00,466.67,467.09,466.5,466.57,4431.0,444.4452,444.8452,444.2833,444.35,4431.0
2022-06-28 14:15:00,466.38,466.65,466.38,466.51,3324.0,444.169,444.4262,444.169,444.2928,3324.0
2022-06-28 14:20:00,466.51,466.71,466.3,466.3,5819.0,444.2928,444.4833,444.0928,444.0928,5819.0
2022-06-28 14:25:00,466.41,466.5,466.25,466.25,800.0,444.1976,444.2833,444.0452,444.0452,800.0
2022-06-28 14:30:00,466.16,466.42,465.47,465.52,6512.0,443.9595,444.2071,443.3023,443.35,6512.0
2022-06-28 14:35:00,465.68,465.73,465.4,465.42,2300.0,443.5023,443.55,443.2357,443.2547,2300.0
2022-06-28 14:40:00,465.41,465.85,465.28,465.73,11643.0,443.2452,443.6643,443.1214,443.55,11643.0
2022-06-28 14:45:00,465.92,466.83,465.92,466.83,1381.0,443.7309,444.5976,443.7309,444.5976,1381.0
2022-06-28 14:50:00,466.83,466.93,466.49,466.59,3500.0,444.5976,444.6928,444.2738,444.369,3500.0
2022-06-28 14:55:00,466.69,467.07,466.63,467.02,3739.0,444.4642,444.8261,444.4071,444.7785,3739.0
2022-06-28 15:00:00,466.87,467.22,466.84,466.93,8306.0,444.6357,444.969,444.6071,444.6928,8306.0
2022-06-28 15:05:00,466.94,467.28,466.91,467.28,2455.0,444.7023,445.0261,444.6738,445.0261,2455.0
2022-06-28 15:10:00,467.29,467.51,466.71,467.03,4188.0,445.0357,445.2452,444.4833,444.7881,4188.0
2022-06-28 15:15:00,466.97,467.48,466.96,467.37,3401.0,444.7309,445.2166,444.7214,445.1119,3401.0
2022-06-28 15:20:00,466.93,467.79,466.76,467.75,4036.0,444.6928,445.5119,444.5309,445.4738,4036.0
2022-06-28 15:25:00,467.59,467.66,466.78,467.16,4233.0,445.3214,445.3881,444.55,444.9119,4233.0
2022-06-28 15:30:00,467.08,468.03,466.27,466.27,11493.0,444.8357,445.7404,444.0642,444.0642,11493.0
2022-06-28 15:35:00,466.45,466.75,465.6,466.39,2996.0,444.2357,444.5214,443.4262,444.1785,2996.0
2022-06-28 15:40:00,466.33,466.33,465.02,465.23,3939.0,444.1214,444.1214,442.8738,443.0738,3939.0
2022-06-28 15:45:00,465.23,465.32,464.61,464.98,4132.0,443.0738,443.1595,442.4833,442.8357,4132.0
2022-06-28 15:50:00,464.69,465.5,464.51,465.5,7344.0,442.5595,443.3309,442.3881,443.3309,7344.0
2022-06-28 15:55:00,465.38,465.42,464.17,464.74,22401.0,443.2166,443.2547,442.0643,442.6071,22401.0
2022-06-29 09:30:00,468.0,468.0,466.43,466.93,7314.0,445.7119,445.7119,444.2166,444.6928,7314.0
2022-06-29 09:35:00,467.63,467.63,465.12,465.12,1532.0,445.3595,445.3595,442.969,442.969,1532.0
2022-06-29 09:40:00,464.95,466.21,464.74,465.86,4585.0,442.8071,444.0071,442.6071,443.6738,4585.0
2022-06-29 09:45:00,465.81,466.02,464.55,466.02,3570.0,443.6262,443.8262,442.4262,443.8262,3570.0
2022-06-29 09:50:00,466.49,467.01,466.45,466.98,900.0,444.2738,444.769,444.2357,444.7404,900.0
2022-06-29 09:55:00,466.99,466.99,465.6,465.6,1000.0,444.75,444.75,443.4262,443.4262,1000.0
2022-06-29 10:00:00,465.42,465.82,464.94,465.23,1563.0,443.2547,443.6357,442.7976,443.0738,1563.0
2022-06-29 10:05:00,464.53,464.56,463.6,463.6,2967.0,442.4071,442.4357,441.5214,441.5214,2967.0
2022-06-29 10:10:00,464.07,465.19,462.51,462.51,35410.0,441.969,443.0357,440.4833,440.4833,35410.0
2022-06-29 10:15:00,462.77,462.89,461.17,462.43,5995.0,440.7309,440.8452,439.2071,440.4071,5995.0
2022-06-29 10:20:00,462.22,462.92,462.17,462.17,1683.0,440.2071,440.8738,440.1595,440.1595,1683.0
2022-06-29 10:25:00,462.89,462.89,461.82,462.35,2000.0,440.8452,440.8452,439.8262,440.3309,2000.0
2022-06-29 10:30:00,462.61,462.66,462.04,462.04,1354.0,440.5786,440.6262,440.0357,440.0357,1354.0
2022-06-29 10:35:00,462.18,462.18,461.74,461.92,1657.0,440.169,440.169,439.75,439.9214,1657.0
2022-06-29 10:40:00,461.75,461.89,461.1,461.55,4901.0,439.7595,439.8928,439.1405,439.569,4901.0
2022-06-29 10:45:00,461.21,462.41,461.17,462.41,3084.0,439.2452,440.3881,439.2071,440.3881,3084.0
2022-06-29 10:50:00,462.48,463.0,461.36,461.36,6778.0,440.4547,440.95,439.3881,439.3881,6778.0
2022-06-29 10:55:00,461.63,462.57,461.63,462.57,2877.0,439.6452,440.5405,439.6452,440.5405,2877.0
2022-06-29 11:00:00,461.6,461.74,461.59,461.74,446.0,439.6167,439.75,439.6071,439.75,446.0
2022-06-29 11:05:00,461.29,461.76,461.0,461.65,3552.0,439.3214,439.769,439.0452,439.6643,3552.0
2022-06-29 11:10:00,461.09,461.38,460.4,460.53,3914.0,439.1309,439.4071,438.4738,438.5976,3914.0
2022-06-29 11:15:00,460.3,461.26,460.3,460.76,1497.0,438.3786,439.2928,438.3786,438.8167,1497.0
2022-06-29 11:20:00,460.34,460.47,459.32,459.55,3339.0,438.4167,438.5405,437.4452,437.6643,3339.0
2022-06-29 11:25:00,460.03,460.45,459.46,460.37,1188.0,438.1214,438.5214,437.5786,438.4452,1188.0
2022-06-29 11:30:00,460.46,460.67,460.1,460.35,2305.0,438.5309,438.7309,438.1881,438.4262,2305.0
2022-06-29 11:35:00,460.31,460.83,460.31,460.83,1625.0,438.3881,438.8833,438.3881,438.8833,1625.0
2022-06-29 11:40:00,460.94,461.33,460.74,461.15,1481.0,438.9881,439.3595,438.7976,439.1881,1481.0
2022-06-29 11:45:00,461.26,461.9,461.26,461.6,600.0,439.2928,439.9024,439.2928,439.6167,600.0
2022-06-29 11:50:00,461.61,462.2,461.6,461.84,1788.0,439.6262,440.1881,439.6167,439.8452,1788.0
2022-06-29 11:55:00,461.92,461.92,461.42,461.76,2027.0,439.9214,439.9214,439.4452,439.769,2027.0
2022-06-29 12:00:00,461.51,462.23,461.51,462.23,880.0,439.5309,440.2167,439.5309,440.2167,880.0
2022-06-29 12:05:00,462.35,462.77,462.13,462.28,1354.0,440.3309,440.7309,440.1214,440.2643,1354.0
2022-06-29 12:10:00,461.71,461.82,461.48,461.82,1293.0,439.7214,439.8262,439.5024,439.8262,1293.0
2022-06-29 12:15:00,462.0,462.18,461.97,461.97,1018.0,439.9976,440.169,439.969,439.969,1018.0
2022-06-29 12:20:00,462.03,463.13,462.02,462.39,10517.0,440.0262,441.0738,440.0167,440.369,10517.0
2022-06-29 12:25:00,462.24,462.35,461.49,461.49,1305.0,440.2262,440.3309,439.5119,439.5119,1305.0
2022-06-29 12:30:00,461.68,461.68,460.6,460.8,2205.0,439.6928,439.6928,438.6643,438.8548,2205.0
2022-06-29 12:35:00,461.06,461.98,460.83,461.97,3300.0,439.1024,439.9786,438.8833,439.969,3300.0
2022-06-29 12:40:00,462.21,462.21,462.14,462.14,200.0,440.1976,440.1976,440.1309,440.1309,200.0
2022-06-29 12:45:00,461.73,462.05,461.67,461.76,649.0,439.7405,440.0452,439.6833,439.769,649.0
2022-06-29 12:50:00,461.8,462.68,461.79,462.68,2154.0,439.8071,440.6452,439.7976,440.6452,2154.0
2022-06-29 12:55:00,462.88,462.88,462.53,462.53,404.0,440.8357,440.8357,440.5024,440.5024,404.0
2022-06-29 13:00:00,462.46,462.73,462.46,462.73,700.0,440.4357,440.6928,440.4357,440.6928,700.0
2022-06-29 13:05:00,462.49,463.7,462.45,463.7,2611.0,440.4643,441.6166,440.4262,441.6166,2611.0
2022-06-29 13:10:00,463.7,464.26,463.02,463.25,1255.0,441.6166,442.15,440.969,441.1881,1255.0
2022-06-29 13:15:00,463.21,463.21,462.72,462.96,1213.0,441.15,441.15,440.6833,440.9119,1213.0
2022-06-29 13:20:00,462.86,463.04,462.72,462.78,2300.0,440.8166,440.9881,440.6833,440.7405,2300.0
2022-06-29 13:25:00,462.84,463.26,462.73,463.07,1360.0,440.7976,441.1976,440.6928,441.0166,1360.0
2022-06-29 13:30:00,463.22,463.51,462.8,463.3,5918.0,441.1595,441.4357,440.7595,441.2357,5918.0
2022-06-29 13:35:00,463.3,463.56,463.29,463.56,984.0,441.2357,441.4833,441.2262,441.4833,984.0
2022-06-29 13:40:00,463.74,463.95,463.74,463.95,200.0,441.6547,441.8547,441.6547,441.8547,200.0
2022-06-29 13:45:00,463.96,463.96,463.35,463.44,500.0,441.8643,441.8643,441.2833,441.369,500.0
2022-06-29 13:50:00,463.63,464.27,463.63,464.23,1591.0,441.55,442.1595,441.55,442.1214,1591.0
2022-06-29 13:55:00,464.3,465.23,464.22,464.97,4692.0,442.1881,443.0738,442.1119,442.8262,4692.0
2022-06-29 14:00:00,465.02,465.29,464.94,465.13,2057.0,442.8738,443.1309,442.7976,442.9785,2057.0
2022-06-29 14:05:00,465.51,465.69,464.76,465.16,3459.0,443.3404,443.5119,442.6262,443.0071,3459.0
2022-06-29 14:10:00,464.73,465.14,464.68,465.14,2568.0,442.5976,442.9881,442.55,442.9881,2568.0
2022-06-29 14:15:00,465.07,465.27,464.7,464.7,1400.0,442.9214,443.1119,442.569,442.569,1400.0
2022-06-29 14:20:00,464.5,464.62,463.37,463.95,4027.0,442.3785,442.4928,441.3024,441.8547,4027.0
2022-06-29 14:25:00,463.98,464.12,463.75,464.04,5749.0,441.8833,442.0166,441.6643,441.9405,5749.0
2022-06-29 14:30:00,464.0,464.0,463.32,463.36,2285.0,441.9024,441.9024,441.2547,441.2928,2285.0
2022-06-29 14:35:00,463.49,463.64,462.87,462.87,2326.0,441.4166,441.5595,440.8262,440.8262,2326.0
2022-06-29 14:40:00,462.65,463.04,462.26,463.03,1700.0,440.6166,440.9881,440.2452,440.9786,1700.0
2022-06-29 14:45:00,462.98,462.98,462.65,462.82,1400.0,440.9309,440.9309,440.6166,440.7786,1400.0
2022-06-29 14:50:00,462.82,462.82,462.44,462.63,2607.0,440.7786,440.7786,440.4167,440.5976,2607.0
2022-06-29 14:55:00,462.67,462.67,462.04,462.35,2102.0,440.6357,440.6357,440.0357,440.3309,2102.0
2022-06-29 15:00:00,462.12,462.23,461.7,462.04,8098.0,440.1119,440.2167,439.7119,440.0357,8098.0
2022-06-29 15:05:00,462.12,462.66,461.85,462.65,3765.0,440.1119,440.6262,439.8547,440.6166,3765.0
2022-06-29 15:10:00,462.97,462.97,462.46,462.64,1151.0,440.9214,440.9214,440.4357,440.6071,1151.0
2022-06-29 15:15:00,463.02,463.89,462.93,463.31,2550.0,440.969,441.7976,440.8833,441.2452,2550.0
2022-06-29 15:20:00,463.69,464.1,463.51,464.1,890.0,441.6071,441.9976,441.4357,441.9976,890.0
2022-06-29 15:25:00,464.09,464.09,462.96,463.48,14305.0,441.9881,441.9881,440.9119,441.4071,14305.0
2022-06-29 15:30:00,463.9,463.9,462.18,462.34,5149.0,441.8071,441.8071,440.169,440.3214,5149.0
2022-06-29 15:35:00,462.34,462.5,462.25,462.49,7570.0,440.3214,440.4738,440.2357,440.4643,7570.0
2022-06-29 15:40:00,462.38,462.5,462.25,462.34,6928.0,440.3595,440.4738,440.2357,440.3214,6928.0
2022-06-29 15:45:00,462.36,462.67,461.95,462.28,10093.0,440.3405,440.6357,439.95,440.2643,10093.0
2022-06-29 15:50:00,462.27,462.42,461.55,461.55,10067.0,440.2547,440.3976,439.569,439.569,10067.0
2022-06-29 15:55:00,462.0,462.38,461.79,461.82,33010.0,439.9976,440.3595,439.7976,439.8262,33010.0
2022-06-30 09:30:00,458.11,463.0,458.11,462.2,11968.0,436.2929,440.95,436.2929,440.1881,11968.0
2022-06-30 09:35:00,461.24,462.89,461.24,462.64,4229.0,439.2738,440.8452,439.2738,440.6071,4229.0
2022-06-30 09:40:00,462.58,464.49,461.76,463.51,3996.0,440.55,442.369,439.769,441.4357,3996.0
2022-06-30 09:45:00,463.44,463.6,461.72,461.77,5799.0,441.369,441.5214,439.7309,439.7786,5799.0
2022-06-30 09:50:00,462.3,464.6,462.3,464.37,2001.0,440.2833,442.4738,440.2833,442.2547,2001.0
2022-06-30 09:55:00,464.24,464.64,463.14,463.63,8740.0,442.1309,442.5119,441.0833,441.55,8740.0
2022-06-30 10:00:00,463.58,465.51,463.48,465.15,17095.0,441.5024,443.3404,441.4071,442.9976,17095.0
2022-06-30 10:05:00,465.15,466.12,464.67,464.84,11817.0,442.9976,443.9214,442.5404,442.7024,11817.0
2022-06-30 10:10:00,465.31,467.18,465.3,467.18,7308.0,443.15,444.9309,443.1404,444.9309,7308.0
2022-06-30 10:15:00,466.74,468.13,466.72,467.7,4917.0,444.5119,445.8357,444.4928,445.4261,4917.0
2022-06-30 10:20:00,467.47,468.2,467.23,467.99,1968.0,445.2071,445.9023,444.9785,445.7023,1968.0
2022-06-30 10:25:00,468.29,469.19,467.99,468.92,10046.0,445.988,446.8452,445.7023,446.588,10046.0
2022-06-30 10:30:00,468.84,469.26,468.03,469.23,10319.0,446.5119,446.9119,445.7404,446.8833,10319.0
2022-06-30 10:35:00,469.49,470.81,469.46,470.47,4750.0,447.1309,448.388,447.1023,448.0642,4750.0
2022-06-30 10:40:00,470.69,470.93,469.94,470.65,5658.0,448.2738,448.5023,447.5595,448.2357,5658.0
2022-06-30 10:45:00,470.65,471.17,470.3,471.06,6571.0,448.2357,448.7309,447.9023,448.6261,6571.0
2022-06-30 10:50:00,471.5,473.41,471.5,473.41,8978.0,449.0452,450.8642,449.0452,450.8642,8978.0
2022-06-30 10:55:00,473.37,474.62,473.25,474.55,6585.0,450.8261,452.0166,450.7118,451.9499,6585.0
2022-06-30 11:00:00,474.07,474.29,472.46,472.53,4186.0,451.4928,451.7023,449.9595,450.0261,4186.0
2022-06-30 11:05:00,473.18,473.67,472.97,473.47,5215.0,450.6452,451.1118,450.4452,450.9214,5215.0
2022-06-30 11:10:00,474.26,474.33,472.72,472.84,10425.0,451.6737,451.7404,450.2071,450.3214,10425.0
2022-06-30 11:15:00,472.82,473.19,471.86,471.97,5200.0,450.3023,450.6547,449.388,449.4928,5200.0
2022-06-30 11:20:00,471.89,472.48,471.89,472.05,5569.0,449.4166,449.9785,449.4166,449.569,5569.0
2022-06-30 11:25:00,471.71,472.27,470.97,470.97,2670.0,449.2452,449.7785,448.5404,448.5404,2670.0
2022-06-30 11:30:00,470.94,471.14,469.22,469.39,4950.0,448.5118,448.7023,446.8738,447.0357,4950.0
2022-06-30 11:35:00,469.5,469.5,468.8,469.37,7017.0,447.1404,447.1404,446.4738,447.0166,7017.0
2022-06-30 11:40:00,469.58,469.96,469.39,469.72,4385.0,447.2166,447.5785,447.0357,447.3499,4385.0
2022-06-30 11:45:00,469.97,470.23,469.62,469.85,1550.0,447.588,447.8357,447.2547,447.4738,1550.0
2022-06-30 11:50:00,470.05,470.39,470.05,470.18,2080.0,447.6642,447.988,447.6642,447.788,2080.0
2022-06-30 11:55:00,470.2,470.24,469.85,470.17,1920.0,447.8071,447.8452,447.4738,447.7785,1920.0
2022-06-30 12:00:00,469.99,471.68,469.99,471.39,3126.0,447.6071,449.2166,447.6071,448.9404,3126.0
2022-06-30 12:05:00,471.6,471.6,470.7,470.7,2605.0,449.1404,449.1404,448.2833,448.2833,2605.0
2022-06-30 12:10:00,470.77,470.99,470.42,470.85,11200.0,448.3499,448.5595,448.0166,448.4261,11200.0
2022-06-30 12:15:00,470.61,471.6,470.6,471.5,2979.0,448.1976,449.1404,448.188,449.0452,2979.0
2022-06-30 12:20:00,471.59,472.38,471.35,472.38,3553.0,449.1309,449.8833,448.9023,449.8833,3553.0
2022-06-30 12:25:00,472.41,473.81,472.18,473.67,7401.0,449.9118,451.2452,449.6928,451.1118,7401.0
2022-06-30 12:30:00,473.69,474.64,473.45,474.64,65864.0,451.1309,452.0356,450.9023,452.0356,65864.0
2022-06-30 12:35:00,474.47,474.61,474.08,474.3,3730.0,451.8737,452.0071,451.5023,451.7118,3730.0
2022-06-30 12:40:00,474.29,475.04,474.29,474.86,12111.0,451.7023,452.4166,451.7023,452.2452,12111.0
2022-06-30 12:45:00,474.87,475.73,474.87,475.03,1325.0,452.2547,453.0737,452.2547,452.4071,1325.0
2022-06-30 12:50:00,475.03,475.85,475.03,475.75,1917.0,452.4071,453.188,452.4071,453.0928,1917.0
2022-06-30 12:55:00,475.89,478.85,475.81,478.43,31815.0,453.2261,456.0451,453.1499,455.6451,31815.0
2022-06-30 13:00:00,478.62,478.63,477.28,477.65,7064.0,455.8261,455.8356,454.5499,454.9023,7064.0
2022-06-30 13:05:00,477.64,477.66,476.53,476.93,6752.0,454.8928,454.9118,453.8356,454.2166,6752.0
2022-06-30 13:10:00,476.56,476.68,475.53,475.65,2439.0,453.8642,453.9785,452.8832,452.9975,2439.0
2022-06-30 13:15:00,475.53,476.4,475.53,476.4,4213.0,452.8832,453.7118,452.8832,453.7118,4213.0
2022-06-30 13:20:00,476.43,476.82,476.29,476.37,5907.0,453.7404,454.1118,453.6071,453.6832,5907.0
2022-06-30 13:25:00,476.54,477.26,476.25,476.88,8550.0,453.8451,454.5309,453.569,454.169,8550.0
2022-06-30 13:30:00,477.1,477.77,477.09,477.28,8503.0,454.3785,455.0166,454.369,454.5499,8503.0
2022-06-30 13:35:00,477.26,478.18,477.26,478.03,7878.0,454.5309,455.407,454.5309,455.2642,7878.0
2022-06-30 13:40:00,478.3,478.72,477.45,477.68,3608.0,455.5213,455.9213,454.7118,454.9309,3608.0
2022-06-30 13:45:00,477.81,478.14,476.96,478.14,4079.0,455.0547,455.3689,454.2451,455.3689,4079.0
2022-06-30 13:50:00,478.26,478.99,477.9,478.39,9628.0,455.4832,456.1785,455.1404,455.607,9628.0
2022-06-30 13:55:00,478.34,478.56,477.92,477.92,8369.0,455.5594,455.7689,455.1594,455.1594,8369.0
2022-06-30 14:00:00,477.91,478.18,477.49,477.76,6911.0,455.1499,455.407,454.7499,455.007,6911.0
2022-06-30 14:05:00,478.24,478.51,477.74,477.77,6048.0,455.4642,455.7213,454.988,455.0166,6048.0
2022-06-30 14:10:00,477.56,477.75,477.1,477.1,3341.0,454.8166,454.9975,454.3785,454.3785,3341.0
2022-06-30 14:15:00,477.11,478.45,477.09,478.45,2497.0,454.388,455.6642,454.369,455.6642,2497.0
2022-06-30 14:20:00,478.44,478.48,476.89,477.16,3535.0,455.6547,455.6928,454.1785,454.4356,3535.0
2022-06-30 14:25:00,476.51,478.0,476.37,477.74,3864.0,453.8166,455.2356,453.6832,454.988,3864.0
2022-06-30 14:30:00,477.86,478.13,477.57,477.92,2075.0,455.1023,455.3594,454.8261,455.1594,2075.0
2022-06-30 14:35:00,477.79,478.91,477.77,478.5,4839.0,455.0356,456.1023,455.0166,455.7118,4839.0
2022-06-30 14:40:00,478.5,478.52,477.2,477.38,5674.0,455.7118,455.7309,454.4737,454.6451,5674.0
2022-06-30 14:45:00,477.2,478.39,477.19,478.16,4731.0,454.4737,455.607,454.4642,455.388,4731.0
2022-06-30 14:50:00,478.29,478.37,476.79,477.13,4088.0,455.5118,455.588,454.0832,454.4071,4088.0
2022-06-30 14:55:00,477.03,477.61,476.93,477.12,5504.0,454.3118,454.8642,454.2166,454.3975,5504.0
2022-06-30 15:00:00,477.22,478.36,477.14,478.36,9141.0,454.4928,455.5785,454.4166,455.5785,9141.0
2022-06-30 15:05:00,477.94,477.94,476.5,477.13,10633.0,455.1785,455.1785,453.8071,454.4071,10633.0
2022-06-30 15:10:00,477.01,477.57,476.62,476.69,6560.0,454.2928,454.8261,453.9213,453.988,6560.0
2022-06-30 15:15:00,476.69,476.87,475.94,476.22,7473.0,453.988,454.1594,453.2737,453.5404,7473.0
2022-06-30 15:20:00,476.49,476.69,475.54,476.69,13072.0,453.7975,453.988,452.8928,453.988,13072.0
2022-06-30 15:25:00,477.68,478.41,477.25,478.38,6126.0,454.9309,455.6261,454.5213,455.5975,6126.0
2022-06-30 15:30:00,478.63,479.86,478.21,479.44,7280.0,455.8356,457.007,455.4356,456.607,7280.0
2022-06-30 15:35:00,479.5,479.88,478.95,479.09,11414.0,456.6642,457.0261,456.1404,456.2737,11414.0
2022-06-30 15:40:00,479.24,479.49,478.29,478.95,12513.0,456.4166,456.6547,455.5118,456.1404,12513.0
2022-06-30 15:45:00,478.99,480.05,478.7,478.7,25357.0,456.1785,457.188,455.9023,455.9023,25357.0
2022-06-30 15:50:00,478.8,479.74,477.48,477.65,40808.0,455.9975,456.8928,454.7404,454.9023,40808.0
2022-06-30 15:55:00,477.6,479.11,476.96,478.72,109721.0,454.8547,456.2928,454.2451,455.9213,109721.0
2022-07-01 09:30:00,478.0,478.73,477.02,478.73,16657.0,455.2356,455.9309,454.3023,455.9309,16657.0
2022-07-01 09:35:00,478.55,480.0,478.54,479.47,1089.0,455.7594,457.1404,455.7499,456.6356,1089.0
2022-07-01 09:40:00,479.66,480.27,479.11,479.75,1670.0,456.8166,457.3975,456.2928,456.9023,1670.0
2022-07-01 09:45:00,480.0,481.8,480.0,480.78,2745.0,457.1404,458.8546,457.1404,457.8832,2745.0
2022-07-01 09:50:00,481.18,481.19,479.61,479.75,5374.0,458.2642,458.2737,456.7689,456.9023,5374.0
2022-07-01 09:55:00,479.92,481.0,478.47,479.37,26805.0,457.0642,458.0927,455.6832,456.5404,26805.0
2022-07-01 10:00:00,479.5,479.72,478.33,478.39,4720.0,456.6642,456.8737,455.5499,455.607,4720.0
2022-07-01 10:05:00,478.34,478.34,476.3,476.63,4294.0,455.5594,455.5594,453.6166,453.9309,4294.0
2022-07-01 10:10:00,476.67,476.68,474.61,474.61,2025.0,453.969,453.9785,452.0071,452.0071,2025.0
2022-07-01 10:15:00,474.37,474.86,473.65,474.12,2189.0,451.7785,452.2452,451.0928,451.5404,2189.0
2022-07-01 10:20:00,473.95,475.59,473.95,474.85,3099.0,451.3785,452.9404,451.3785,452.2356,3099.0
2022-07-01 10:25:00,474.35,475.1,473.63,474.56,8503.0,451.7594,452.4737,451.0737,451.9594,8503.0
2022-07-01 10:30:00,474.94,475.21,474.14,474.43,1271.0,452.3213,452.5785,451.5594,451.8356,1271.0
2022-07-01 10:35:00,473.9,474.35,473.63,474.35,1600.0,451.3309,451.7594,451.0737,451.7594,1600.0
2022-07-01 10:40:00,474.05,475.2,473.84,474.7,4452.0,451.4737,452.569,451.2737,452.0928,4452.0
2022-07-01 10:45:00,475.17,476.19,475.01,475.88,2470.0,452.5404,453.5118,452.388,453.2166,2470.0
2022-07-01 10:50:00,475.94,475.94,475.0,475.85,2325.0,453.2737,453.2737,452.3785,453.188,2325.0
2022-07-01 10:55:00,475.71,476.64,475.35,476.38,6849.0,453.0547,453.9404,452.7118,453.6928,6849.0
2022-07-01 11:00:00,476.15,476.2,476.15,476.2,200.0,453.4737,453.5213,453.4737,453.5213,200.0
2022-07-01 11:05:00,476.41,476.58,475.9,476.19,1548.0,453.7213,453.8832,453.2356,453.5118,1548.0
2022-07-01 11:10:00,476.51,477.06,476.27,477.06,1400.0,453.8166,454.3404,453.588,454.3404,1400.0
2022-07-01 11:15:00,477.12,478.2,477.02,477.94,4421.0,454.3975,455.4261,454.3023,455.1785,4421.0
2022-07-01 11:20:00,477.8,478.0,477.59,477.59,672.0,455.0451,455.2356,454.8451,454.8451,672.0
2022-07-01 11:25:00,477.63,477.66,477.58,477.58,300.0,454.8832,454.9118,454.8356,454.8356,300.0
2022-07-01 11:30:00,477.7,478.0,477.47,477.47,805.0,454.9499,455.2356,454.7309,454.7309,805.0
2022-07-01 11:35:00,477.9,478.26,477.46,477.68,3866.0,455.1404,455.4832,454.7213,454.9309,3866.0
2022-07-01 11:40:00,477.59,478.09,477.59,478.01,1619.0,454.8451,455.3213,454.8451,455.2451,1619.0
2022-07-01 11:45:00,477.91,478.92,477.9,478.77,2089.0,455.1499,456.1118,455.1404,455.9689,2089.0
2022-07-01 11:50:00,478.48,478.48,476.76,476.76,2581.0,455.6928,455.6928,454.0547,454.0547,2581.0
2022-07-01 11:55:00,476.91,476.94,476.17,476.17,1300.0,454.1975,454.2261,453.4928,453.4928,1300.0
2022-07-01 12:00:00,476.29,476.62,476.29,476.61,1704.0,453.6071,453.9213,453.6071,453.9118,1704.0
2022-07-01 12:05:00,476.97,477.82,476.97,477.82,1102.0,454.2547,455.0642,454.2547,455.0642,1102.0
2022-07-01 12:10:00,478.01,478.49,477.94,478.24,2722.0,455.2451,455.7023,455.1785,455.4642,2722.0
2022-07-01 12:15:00,478.24,478.35,477.66,478.28,2180.0,455.4642,455.5689,454.9118,455.5023,2180.0
2022-07-01 12:20:00,478.17,479.18,478.16,478.97,2900.0,455.3975,456.3594,455.388,456.1594,2900.0
2022-07-01 12:25:00,479.04,479.04,478.92,478.98,600.0,456.2261,456.2261,456.1118,456.1689,600.0
2022-07-01 12:30:00,479.14,479.57,479.0,479.05,2011.0,456.3213,456.7308,456.188,456.2356,2011.0
2022-07-01 12:35:00,479.05,479.21,478.99,479.0,1500.0,456.2356,456.388,456.1785,456.188,1500.0
2022-07-01 12:40:00,479.02,479.24,478.88,478.93,2009.0,456.207,456.4166,456.0737,456.1213,2009.0
2022-07-01 12:45:00,478.74,479.53,478.68,479.53,1300.0,455.9404,456.6928,455.8832,456.6928,1300.0
2022-07-01 12:50:00,479.47,479.93,479.47,479.62,1522.0,456.6356,457.0737,456.6356,456.7785,1522.0
2022-07-01 12:55:00,479.95,480.32,479.35,479.42,3208.0,457.0927,457.4451,456.5213,456.588,3208.0
2022-07-01 13:00:00,479.66,479.76,479.0,479.0,1258.0,456.8166,456.9118,456.188,456.188,1258.0
2022-07-01 13:05:00,478.92,479.7,478.92,479.05,1822.0,456.1118,456.8547,456.1118,456.2356,1822.0
2022-07-01 13:10:00,479.48,479.48,479.02,479.22,1163.0,456.6451,456.6451,456.207,456.3975,1163.0
2022-07-01 13:15:00,479.29,479.79,479.0,479.79,2826.0,456.4642,456.9404,456.188,456.9404,2826.0
2022-07-01 13:20:00,479.63,480.5,479.49,480.5,1388.0,456.788,457.6166,456.6547,457.6166,1388.0
2022-07-01 13:25:00,480.12,481.0,480.12,480.73,1800.0,457.2547,458.0927,457.2547,457.8356,1800.0
2022-07-01 13:30:00,480.99,481.21,480.98,481.03,1211.0,458.0832,458.2927,458.0737,458.1213,1211.0
2022-07-01 13:35:00,481.12,482.93,481.12,482.26,2575.0,458.207,459.9308,458.207,459.2927,2575.0
2022-07-01 13:40:00,482.58,483.03,482.38,482.53,3827.0,459.5975,460.0261,459.407,459.5499,3827.0
2022-07-01 13:45:00,483.2,483.7,482.99,483.7,4829.0,460.188,460.6642,459.988,460.6642,4829.0
2022-07-01 13:50:00,483.56,483.8,483.0,483.09,3606.0,460.5308,460.7594,459.9975,460.0832,3606.0
2022-07-01 13:55:00,482.94,483.18,482.85,482.97,1950.0,459.9404,460.1689,459.8546,459.9689,1950.0
2022-07-01 14:00:00,483.05,483.23,482.69,482.69,1615.0,460.0451,460.2165,459.7023,459.7023,1615.0
2022-07-01 14:05:00,482.61,483.02,482.15,482.15,1223.0,459.6261,460.0165,459.188,459.188,1223.0
2022-07-01 14:10:00,482.69,482.69,482.06,482.5,1503.0,459.7023,459.7023,459.1023,459.5213,1503.0
2022-07-01 14:15:00,482.84,483.62,482.69,483.5,4078.0,459.8451,460.588,459.7023,460.4737,4078.0
2022-07-01 14:20:00,483.75,484.51,483.68,484.25,3717.0,460.7118,461.4356,460.6451,461.188,3717.0
2022-07-01 14:25:00,484.43,484.53,484.0,484.0,3554.0,461.3594,461.4546,460.9499,460.9499,3554.0
2022-07-01 14:30:00,484.39,485.14,484.39,484.97,2892.0,461.3213,462.0356,461.3213,461.8737,2892.0
2022-07-01 14:35:00,484.98,485.75,484.83,485.46,4219.0,461.8832,462.6165,461.7403,462.3403,4219.0
2022-07-01 14:40:00,485.35,485.35,484.35,484.59,5197.0,462.2356,462.2356,461.2832,461.5118,5197.0
2022-07-01 14:45:00,484.6,485.94,484.59,485.81,6100.0,461.5213,462.7975,461.5118,462.6737,6100.0
2022-07-01 14:50:00,485.7,485.96,485.46,485.61,7266.0,462.5689,462.8165,462.3403,462.4832,7266.0
2022-07-01 14:55:00,485.63,486.4,485.58,486.28,5769.0,462.5022,463.2356,462.4546,463.1213,5769.0
2022-07-01 15:00:00,486.36,486.66,484.84,485.0,3805.0,463.1975,463.4832,461.7499,461.9022,3805.0
2022-07-01 15:05:00,485.26,486.28,485.26,486.08,2094.0,462.1499,463.1213,462.1499,462.9308,2094.0
2022-07-01 15:10:00,486.1,486.9,486.1,486.69,2114.0,462.9499,463.7118,462.9499,463.5118,2114.0
2022-07-01 15:15:00,486.59,487.09,486.54,486.68,1551.0,463.4165,463.8927,463.3689,463.5022,1551.0
2022-07-01 15:20:00,486.53,486.53,486.0,486.28,2046.0,463.3594,463.3594,462.8546,463.1213,2046.0
2022-07-01 15:25:00,486.49,486.5,485.92,485.93,3300.0,463.3213,463.3308,462.7784,462.788,3300.0
2022-07-01 15:30:00,486.19,486.99,486.06,486.67,4338.0,463.0356,463.7975,462.9118,463.4927,4338.0
2022-07-01 15:35:00,486.67,487.34,486.56,487.29,5048.0,463.4927,464.1308,463.388,464.0832,5048.0
2022-07-01 15:40:00,487.41,487.9,487.41,487.5,5177.0,464.1975,464.6641,464.1975,464.2832,5177.0
2022-07-01 15:45:00,487.58,487.58,486.85,487.12,8620.0,464.3594,464.3594,463.6641,463.9213,8620.0
2022-07-01 15:50:00,487.3,487.3,485.29,485.96,6242.0,464.0927,464.0927,462.1784,462.8165,6242.0
2022-07-01 15:55:00,485.79,486.58,485.43,486.58,33827.0,462.6546,463.407,462.3118,463.407,33827.0
2022-07-05 09:30:00,479.06,480.21,475.51,476.86,21700.0,456.2451,457.3404,452.8642,454.1499,21700.0
2022-07-05 09:35:00,477.44,479.18,472.61,472.69,14663.0,454.7023,456.3594,450.1023,450.1785,14663.0
2022-07-05 09:40:00,472.23,477.32,472.23,476.42,12447.0,449.7404,454.588,449.7404,453.7309,12447.0
2022-07-05 09:45:00,476.77,478.43,474.0,474.02,5487.0,454.0642,455.6451,451.4261,451.4452,5487.0
2022-07-05 09:50:00,473.64,474.1,471.72,471.72,4100.0,451.0833,451.5214,449.2547,449.2547,4100.0
2022-07-05 09:55:00,471.7,471.96,469.63,469.67,7183.0,449.2356,449.4833,447.2642,447.3023,7183.0
2022-07-05 10:00:00,470.05,470.3,466.55,467.71,43649.0,447.6642,447.9023,444.3309,445.4357,43649.0
2022-07-05 10:05:00,467.76,467.78,464.53,464.99,12344.0,445.4833,445.5023,442.4071,442.8452,12344.0
2022-07-05 10:10:00,464.49,466.37,464.49,465.84,11267.0,442.369,444.1595,442.369,443.6547,11267.0
2022-07-05 10:15:00,465.54,465.84,464.77,465.49,4225.0,443.369,443.6547,442.6357,443.3214,4225.0
2022-07-05 10:20:00,465.77,465.81,460.64,460.67,15389.0,443.5881,443.6262,438.7024,438.7309,15389.0
2022-07-05 10:25:00,460.67,464.23,460.67,462.16,11475.0,438.7309,442.1214,438.7309,440.15,11475.0
2022-07-05 10:30:00,462.25,462.59,460.18,460.72,3433.0,440.2357,440.5595,438.2643,438.7786,3433.0
2022-07-05 10:35:00,460.27,463.52,460.27,461.13,10291.0,438.35,441.4452,438.35,439.169,10291.0
2022-07-05 10:40:00,460.86,461.06,459.83,459.83,2179.0,438.9119,439.1024,437.9309,437.9309,2179.0
2022-07-05 10:45:00,459.3,459.54,458.29,459.22,10455.0,437.4262,437.6548,436.4643,437.35,10455.0
2022-07-05 10:50:00,459.4,460.45,458.97,458.98,15924.0,437.5214,438.5214,437.1119,437.1214,15924.0
2022-07-05 10:55:00,458.97,459.69,458.68,459.49,12814.0,437.1119,437.7976,436.8357,437.6071,12814.0
2022-07-05 11:00:00,459.18,459.18,457.5,458.25,5247.0,437.3119,437.3119,435.7119,436.4262,5247.0
2022-07-05 11:05:00,458.37,459.97,457.5,459.95,5733.0,436.5405,438.0643,435.7119,438.0452,5733.0
2022-07-05 11:10:00,459.97,460.0,459.04,459.04,4392.0,438.0643,438.0929,437.1786,437.1786,4392.0
2022-07-05 11:15:00,459.39,460.0,459.1,459.29,4786.0,437.5119,438.0929,437.2357,437.4167,4786.0
2022-07-05 11:20:00,459.59,459.59,458.17,459.04,3650.0,437.7024,437.7024,436.35,437.1786,3650.0
2022-07-05 11:25:00,458.77,459.26,458.75,458.79,600.0,436.9214,437.3881,436.9024,436.9405,600.0
2022-07-05 11:30:00,458.8,459.47,458.49,459.18,4357.0,436.95,437.5881,436.6548,437.3119,4357.0
2022-07-05 11:35:00,459.55,459.95,458.97,458.98,3842.0,437.6643,438.0452,437.1119,437.1214,3842.0
2022-07-05 11:40:00,459.17,459.93,459.1,459.32,5278.0,437.3024,438.0262,437.2357,437.4452,5278.0
2022-07-05 11:45:00,459.25,460.0,459.02,459.44,7509.0,437.3786,438.0929,437.1595,437.5595,7509.0
2022-07-05 11:50:00,459.28,459.87,458.68,458.68,2401.0,437.4071,437.969,436.8357,436.8357,2401.0
2022-07-05 11:55:00,458.77,459.13,458.21,458.22,970.0,436.9214,437.2643,436.3881,436.3976,970.0
2022-07-05 12:00:00,458.0,458.8,457.91,458.08,2295.0,436.1881,436.95,436.1024,436.2643,2295.0
2022-07-05 12:05:00,458.06,458.54,457.79,458.3,2369.0,436.2452,436.7024,435.9881,436.4738,2369.0
2022-07-05 12:10:00,458.05,458.8,456.34,456.65,2216.0,436.2357,436.95,434.6072,434.9024,2216.0
2022-07-05 12:15:00,456.63,456.71,455.45,456.25,5532.0,434.8833,434.9595,433.7595,434.5214,5532.0
2022-07-05 12:20:00,456.25,457.52,456.08,457.52,1477.0,434.5214,435.731,434.3595,435.731,1477.0
2022-07-05 12:25:00,457.31,457.98,457.26,457.32,1616.0,435.531,436.1691,435.4833,435.5405,1616.0
2022-07-05 12:30:00,457.22,457.23,456.21,456.42,3293.0,435.4452,435.4548,434.4833,434.6833,3293.0
2022-07-05 12:35:00,456.47,457.36,456.47,457.36,1250.0,434.731,435.5786,434.731,435.5786,1250.0
2022-07-05 12:40:00,457.49,457.53,456.57,456.72,1281.0,435.7024,435.7405,434.8262,434.9691,1281.0
2022-07-05 12:45:00,456.58,456.58,456.04,456.11,1500.0,434.8357,434.8357,434.3214,434.3881,1500.0
2022-07-05 12:50:00,456.16,456.43,456.06,456.43,1140.0,434.4357,434.6929,434.3405,434.6929,1140.0
2022-07-05 12:55:00,456.31,456.78,456.31,456.55,1700.0,434.5786,435.0262,434.5786,434.8072,1700.0
2022-07-05 13:00:00,456.53,457.27,456.53,457.27,1127.0,434.7881,435.4929,434.7881,435.4929,1127.0
2022-07-05 13:05:00,457.23,457.47,456.62,457.47,4555.0,435.4548,435.6833,434.8738,435.6833,4555.0
2022-07-05 13:10:00,457.26,457.58,457.19,457.38,3972.0,435.4833,435.7881,435.4167,435.5976,3972.0
2022-07-05 13:15:00,457.57,457.77,457.34,457.75,2444.0,435.7786,435.9691,435.5595,435.95,2444.0
2022-07-05 13:20:00,457.63,458.15,457.54,457.54,1840.0,435.8357,436.331,435.75,435.75,1840.0
2022-07-05 13:25:00,457.58,457.61,456.59,456.6,1918.0,435.7881,435.8167,434.8453,434.8548,1918.0
2022-07-05 13:30:00,456.96,456.96,456.29,456.6,2754.0,435.1976,435.1976,434.5595,434.8548,2754.0
2022-07-05 13:35:00,456.51,457.58,456.51,457.19,3200.0,434.7691,435.7881,434.7691,435.4167,3200.0
2022-07-05 13:40:00,457.63,457.87,457.56,457.7,625.0,435.8357,436.0643,435.7691,435.9024,625.0
2022-07-05 13:45:00,457.53,458.33,456.86,458.0,7860.0,435.7405,436.5024,435.1024,436.1881,7860.0
2022-07-05 13:50:00,457.48,458.0,457.48,457.84,1242.0,435.6929,436.1881,435.6929,436.0357,1242.0
2022-07-05 13:55:00,457.65,457.98,457.57,457.57,700.0,435.8548,436.1691,435.7786,435.7786,700.0
2022-07-05 14:00:00,457.5,459.09,457.4,459.03,3851.0,435.7119,437.2262,435.6167,437.169,3851.0
2022-07-05 14:05:00,458.95,459.5,458.44,459.05,4002.0,437.0929,437.6167,436.6071,437.1881,4002.0
2022-07-05 14:10:00,459.22,460.2,459.22,460.09,3297.0,437.35,438.2833,437.35,438.1786,3297.0
2022-07-05 14:15:00,459.76,459.81,459.15,459.45,2605.0,437.8643,437.9119,437.2833,437.569,2605.0
2022-07-05 14:20:00,459.74,460.15,459.51,460.15,1893.0,437.8452,438.2357,437.6262,438.2357,1893.0
2022-07-05 14:25:00,460.17,460.78,460.16,460.56,4614.0,438.2548,438.8357,438.2452,438.6262,4614.0
2022-07-05 14:30:00,460.74,461.09,459.6,459.99,8345.0,438.7976,439.1309,437.7119,438.0833,8345.0
2022-07-05 14:35:00,459.71,460.69,459.71,460.69,1671.0,437.8167,438.75,437.8167,438.75,1671.0
2022-07-05 14:40:00,460.54,460.55,459.58,459.92,2265.0,438.6071,438.6167,437.6929,438.0167,2265.0
2022-07-05 14:45:00,459.51,459.92,458.91,458.91,1926.0,437.6262,438.0167,437.0548,437.0548,1926.0
2022-07-05 14:50:00,459.48,459.5,458.38,458.69,1817.0,437.5976,437.6167,436.55,436.8452,1817.0
2022-07-05 14:55:00,458.73,458.97,458.32,458.32,4437.0,436.8833,437.1119,436.4929,436.4929,4437.0
2022-07-05 15:00:00,458.33,458.56,457.96,458.53,2686.0,436.5024,436.7214,436.15,436.6929,2686.0
2022-07-05 15:05:00,459.07,459.95,459.01,459.79,3909.0,437.2071,438.0452,437.15,437.8929,3909.0
2022-07-05 15:10:00,459.97,460.68,459.97,460.59,7072.0,438.0643,438.7405,438.0643,438.6548,7072.0
2022-07-05 15:15:00,460.62,460.83,460.14,460.35,4810.0,438.6833,438.8833,438.2262,438.4262,4810.0
2022-07-05 15:20:00,460.31,462.32,460.3,461.89,9857.0,438.3881,440.3024,438.3786,439.8928,9857.0
2022-07-05 15:25:00,461.91,463.08,461.86,462.82,13992.0,439.9119,441.0262,439.8643,440.7786,13992.0
2022-07-05 15:30:00,462.69,463.22,462.35,463.22,12144.0,440.6547,441.1595,440.3309,441.1595,12144.0
2022-07-05 15:35:00,463.21,463.64,462.49,463.2,15557.0,441.15,441.5595,440.4643,441.1405,15557.0
2022-07-05 15:40:00,463.14,463.93,462.76,463.73,16164.0,441.0833,441.8357,440.7214,441.6452,16164.0
2022-07-05 15:45:00,463.73,464.9,463.62,464.87,18693.0,441.6452,442.7595,441.5405,442.7309,18693.0
2022-07-05 15:50:00,464.8,465.73,464.26,465.72,27295.0,442.6643,443.55,442.15,443.5404,27295.0
2022-07-05 15:55:00,465.65,466.09,464.14,464.47,50440.0,443.4738,443.8928,442.0357,442.35,50440.0
2022-07-06 09:30:00,464.89,468.16,463.48,467.97,13253.0,442.75,445.8642,441.4071,445.6833,13253.0
2022-07-06 09:35:00,467.18,469.96,467.18,468.74,3675.0,444.9309,447.5785,444.9309,446.4166,3675.0
2022-07-06 09:40:00,467.26,467.83,466.08,467.36,1200.0,445.0071,445.55,443.8833,445.1023,1200.0
2022-07-06 09:45:00,466.46,467.43,466.09,467.27,3500.0,444.2452,445.169,443.8928,445.0166,3500.0
2022-07-06 09:50:00,467.02,468.0,466.92,467.09,5895.0,444.7785,445.7119,444.6833,444.8452,5895.0
2022-07-06 09:55:00,466.44,468.02,466.43,467.13,6853.0,444.2262,445.7309,444.2166,444.8833,6853.0
2022-07-06 10:00:00,467.6,471.69,467.46,470.54,16471.0,445.3309,449.2261,445.1976,448.1309,16471.0
2022-07-06 10:05:00,470.05,471.69,470.04,471.61,3854.0,447.6642,449.2261,447.6547,449.1499,3854.0
2022-07-06 10:10:00,470.79,472.08,469.75,470.57,10462.0,448.369,449.5976,447.3785,448.1595,10462.0
2022-07-06 10:15:00,470.38,470.46,469.87,469.9,4133.0,447.9785,448.0547,447.4928,447.5214,4133.0
2022-07-06 10:20:00,470.58,471.79,470.45,471.79,3989.0,448.169,449.3214,448.0452,449.3214,3989.0
2022-07-06 10:25:00,471.81,475.31,471.81,474.65,17914.0,449.3404,452.6737,449.3404,452.0452,17914.0
2022-07-06 10:30:00,474.36,474.96,473.69,473.75,6573.0,451.769,452.3404,451.1309,451.188,6573.0
2022-07-06 10:35:00,473.75,474.08,473.03,473.03,4297.0,451.188,451.5023,450.5023,450.5023,4297.0
2022-07-06 10:40:00,472.56,473.39,472.55,473.31,4840.0,450.0547,450.8452,450.0452,450.769,4840.0
2022-07-06 10:45:00,473.12,473.12,472.25,472.27,11249.0,450.588,450.588,449.7595,449.7785,11249.0
2022-07-06 10:50:00,472.27,472.95,471.36,471.65,14886.0,449.7785,450.4261,448.9118,449.188,14886.0
2022-07-06 10:55:00,471.8,472.39,471.6,471.72,3445.0,449.3309,449.8928,449.1404,449.2547,3445.0
2022-07-06 11:00:00,471.5,471.51,470.69,471.05,3647.0,449.0452,449.0547,448.2738,448.6166,3647.0
2022-07-06 11:05:00,470.94,470.94,470.01,470.01,3543.0,448.5118,448.5118,447.6261,447.6261,3543.0
2022-07-06 11:10:00,470.21,471.3,470.06,471.21,3900.0,447.8166,448.8547,447.6738,448.769,3900.0
2022-07-06 11:15:00,471.19,471.7,471.01,471.16,2300.0,448.7499,449.2356,448.5785,448.7214,2300.0
2022-07-06 11:20:00,471.3,472.15,471.29,472.15,1500.0,448.8547,449.6642,448.8452,449.6642,1500.0
2022-07-06 11:25:00,471.99,473.06,471.99,472.94,3150.0,449.5118,450.5309,449.5118,450.4166,3150.0
2022-07-06 11:30:00,472.8,473.0,472.16,472.98,2100.0,450.2833,450.4737,449.6737,450.4547,2100.0
2022-07-06 11:35:00,473.25,473.99,473.25,473.55,1091.0,450.7118,451.4166,450.7118,450.9975,1091.0
2022-07-06 11:40:00,473.39,473.81,473.22,473.33,3241.0,450.8452,451.2452,450.6833,450.788,3241.0
2022-07-06 11:45:00,473.1,474.14,473.1,474.14,4129.0,450.569,451.5594,450.569,451.5594,4129.0
2022-07-06 11:50:00,473.97,473.97,472.68,472.76,4651.0,451.3975,451.3975,450.169,450.2452,4651.0
2022-07-06 11:55:00,472.94,474.53,472.9,474.53,700.0,450.4166,451.9309,450.3785,451.9309,700.0
2022-07-06 12:00:00,474.38,474.46,473.38,473.38,2300.0,451.788,451.8642,450.8356,450.8356,2300.0
2022-07-06 12:05:00,473.52,473.61,472.5,472.5,1726.0,450.969,451.0547,449.9976,449.9976,1726.0
2022-07-06 12:10:00,472.38,473.74,472.37,473.74,1330.0,449.8833,451.1785,449.8737,451.1785,1330.0
2022-07-06 12:15:00,473.8,473.87,473.33,473.33,1100.0,451.2356,451.3023,450.788,450.788,1100.0
2022-07-06 12:20:00,473.46,473.48,472.69,472.7,1500.0,450.9118,450.9309,450.1785,450.188,1500.0
2022-07-06 12:25:00,472.62,472.84,472.45,472.45,874.0,450.1118,450.3214,449.9499,449.9499,874.0
2022-07-06 12:30:00,472.77,473.28,472.75,473.09,1218.0,450.2547,450.7404,450.2356,450.5595,1218.0
2022-07-06 12:35:00,473.21,473.26,472.34,472.35,1700.0,450.6737,450.7214,449.8452,449.8547,1700.0
2022-07-06 12:40:00,472.16,473.44,472.16,473.25,1852.0,449.6737,450.8928,449.6737,450.7118,1852.0
2022-07-06 12:45:00,473.25,473.47,473.13,473.46,1339.0,450.7118,450.9214,450.5975,450.9118,1339.0
2022-07-06 12:50:00,473.44,473.6,473.41,473.52,1800.0,450.8928,451.0452,450.8642,450.969,1800.0
2022-07-06 12:55:00,473.64,474.02,473.61,474.02,1203.0,451.0833,451.4452,451.0547,451.4452,1203.0
2022-07-06 13:00:00,474.35,475.03,474.35,474.78,3349.0,451.7594,452.4071,451.7594,452.169,3349.0
2022-07-06 13:05:00,474.64,475.38,474.64,474.9,3919.0,452.0356,452.7404,452.0356,452.2833,3919.0
2022-07-06 13:10:00,474.45,474.8,474.19,474.47,3439.0,451.8547,452.188,451.6071,451.8737,3439.0
2022-07-06 13:15:00,474.68,474.99,474.58,474.92,1000.0,452.0737,452.369,451.9785,452.3023,1000.0
2022-07-06 13:20:00,475.43,475.61,475.02,475.42,13653.0,452.788,452.9594,452.3975,452.7785,13653.0
2022-07-06 13:25:00,475.49,476.07,475.46,476.03,2302.0,452.8452,453.3975,452.8166,453.3594,2302.0
2022-07-06 13:30:00,475.85,476.32,475.85,476.32,1270.0,453.188,453.6356,453.188,453.6356,1270.0
2022-07-06 13:35:00,476.52,477.1,476.24,476.75,2583.0,453.8261,454.3785,453.5594,454.0451,2583.0
2022-07-06 13:40:00,476.99,477.14,476.73,476.73,845.0,454.2737,454.4166,454.0261,454.0261,845.0
2022-07-06 13:45:00,477.02,478.0,477.02,477.9,2533.0,454.3023,455.2356,454.3023,455.1404,2533.0
2022-07-06 13:50:00,478.06,478.72,477.89,478.2,4998.0,455.2928,455.9213,455.1309,455.4261,4998.0
2022-07-06 13:55:00,478.1,478.77,477.91,478.09,3316.0,455.3309,455.9689,455.1499,455.3213,3316.0
2022-07-06 14:00:00,478.15,478.2,476.82,477.53,3504.0,455.3785,455.4261,454.1118,454.788,3504.0
2022-07-06 14:05:00,477.86,478.64,477.4,477.4,5731.0,455.1023,455.8451,454.6642,454.6642,5731.0
2022-07-06 14:10:00,477.13,479.63,477.08,479.63,10298.0,454.4071,456.788,454.3594,456.788,10298.0
2022-07-06 14:15:00,479.42,479.75,478.9,479.16,4072.0,456.588,456.9023,456.0928,456.3404,4072.0
2022-07-06 14:20:00,479.4,480.2,479.38,480.2,3948.0,456.5689,457.3308,456.5499,457.3308,3948.0
2022-07-06 14:25:00,480.14,483.11,479.75,482.28,5917.0,457.2737,460.1023,456.9023,459.3118,5917.0
2022-07-06 14:30:00,482.81,483.91,482.18,482.8,13049.0,459.8165,460.8642,459.2165,459.807,13049.0
2022-07-06 14:35:00,482.84,483.51,481.81,483.06,8213.0,459.8451,460.4832,458.8642,460.0546,8213.0
2022-07-06 14:40:00,483.28,484.23,483.25,483.93,10905.0,460.2642,461.1689,460.2356,460.8832,10905.0
2022-07-06 14:45:00,483.98,484.24,482.59,482.74,3245.0,460.9308,461.1784,459.607,459.7499,3245.0
2022-07-06 14:50:00,482.69,482.69,482.2,482.6,4999.0,459.7023,459.7023,459.2356,459.6165,4999.0
2022-07-06 14:55:00,482.4,482.4,481.31,482.09,3512.0,459.4261,459.4261,458.388,459.1308,3512.0
2022-07-06 15:00:00,482.17,482.17,480.84,481.6,6228.0,459.207,459.207,457.9404,458.6642,6228.0
2022-07-06 15:05:00,481.79,481.88,481.19,481.88,2729.0,458.8451,458.9308,458.2737,458.9308,2729.0
2022-07-06 15:10:00,481.88,482.25,481.66,482.25,2622.0,458.9308,459.2832,458.7213,459.2832,2622.0
2022-07-06 15:15:00,482.17,482.31,481.67,481.72,4436.0,459.207,459.3404,458.7308,458.7785,4436.0
2022-07-06 15:20:00,481.61,482.5,481.48,482.25,5095.0,458.6737,459.5213,458.5499,459.2832,5095.0
2022-07-06 15:25:00,482.07,483.0,482.0,482.38,5758.0,459.1118,459.9975,459.0451,459.407,5758.0
2022-07-06 15:30:00,482.24,483.86,482.0,483.43,15320.0,459.2737,460.8165,459.0451,460.407,15320.0
2022-07-06 15:35:00,483.31,484.36,482.87,482.93,11739.0,460.2927,461.2927,459.8737,459.9308,11739.0
2022-07-06 15:40:00,483.01,484.48,482.41,484.17,19318.0,460.007,461.407,459.4356,461.1118,19318.0
2022-07-06 15:45:00,483.84,484.96,483.11,483.73,23625.0,460.7975,461.8642,460.1023,460.6927,23625.0
2022-07-06 15:50:00,483.84,483.84,481.23,482.04,31253.0,460.7975,460.7975,458.3118,459.0832,31253.0
2022-07-06 15:55:00,481.78,482.12,481.11,481.81,43589.0,458.8356,459.1594,458.1975,458.8642,43589.0
2022-07-07 09:30:00,480.0,483.27,480.0,480.59,10629.0,457.1404,460.2546,457.1404,457.7023,10629.0
2022-07-07 09:35:00,482.22,482.41,480.45,480.45,1901.0,459.2546,459.4356,457.5689,457.5689,1901.0
2022-07-07 09:40:00,480.55,482.85,480.55,481.74,7082.0,457.6642,459.8546,457.6642,458.7975,7082.0
2022-07-07 09:45:00,482.37,483.58,482.07,483.55,2167.0,459.3975,460.5499,459.1118,460.5213,2167.0
2022-07-07 09:50:00,483.89,485.62,483.89,484.54,3106.0,460.8451,462.4927,460.8451,461.4642,3106.0
2022-07-07 09:55:00,484.28,485.4,483.78,485.39,1910.0,461.2165,462.2832,460.7403,462.2737,1910.0
2022-07-07 10:00:00,485.54,485.58,483.81,484.03,4196.0,462.4165,462.4546,460.7689,460.9784,4196.0
2022-07-07 10:05:00,484.04,484.29,481.25,481.53,2687.0,460.988,461.2261,458.3308,458.5975,2687.0
2022-07-07 10:10:00,481.42,483.61,481.42,483.14,3397.0,458.4927,460.5784,458.4927,460.1308,3397.0
2022-07-07 10:15:00,482.88,484.45,482.55,483.44,8657.0,459.8832,461.3784,459.5689,460.4165,8657.0
2022-07-07 10:20:00,483.4,484.49,483.21,484.45,10712.0,460.3784,461.4165,460.1975,461.3784,10712.0
2022-07-07 10:25:00,484.44,484.84,484.07,484.35,5264.0,461.3689,461.7499,461.0165,461.2832,5264.0
2022-07-07 10:30:00,484.78,486.53,484.77,486.53,3108.0,461.6927,463.3594,461.6832,463.3594,3108.0
2022-07-07 10:35:00,486.54,486.86,485.0,485.12,9772.0,463.3689,463.6737,461.9022,462.0165,9772.0
2022-07-07 10:40:00,485.03,485.32,483.27,483.28,1200.0,461.9308,462.207,460.2546,460.2642,1200.0
2022-07-07 10:45:00,483.61,484.56,483.61,484.12,6285.0,460.5784,461.4832,460.5784,461.0642,6285.0
2022-07-07 10:50:00,483.98,484.81,483.79,484.58,2605.0,460.9308,461.7213,460.7499,461.5022,2605.0
2022-07-07 10:55:00,484.42,484.43,483.89,484.09,1518.0,461.3499,461.3594,460.8451,461.0356,1518.0
2022-07-07 11:00:00,483.69,484.83,483.65,484.83,3786.0,460.6546,461.7403,460.6165,461.7403,3786.0
2022-07-07 11:05:00,484.65,485.76,484.57,485.68,4299.0,461.5689,462.6261,461.4927,462.5499,4299.0
2022-07-07 11:10:00,485.62,485.62,485.03,485.15,1633.0,462.4927,462.4927,461.9308,462.0451,1633.0
2022-07-07 11:15:00,485.15,485.24,484.47,484.71,3309.0,462.0451,462.1308,461.3975,461.6261,3309.0
2022-07-07 11:20:00,484.6,484.6,483.22,484.39,5064.0,461.5213,461.5213,460.207,461.3213,5064.0
2022-07-07 11:25:00,483.9,484.53,483.64,483.65,2100.0,460.8546,461.4546,460.607,460.6165,2100.0
2022-07-07 11:30:00,483.51,484.56,483.51,484.56,4267.0,460.4832,461.4832,460.4832,461.4832,4267.0
2022-07-07 11:35:00,484.46,484.59,483.92,484.42,950.0,461.388,461.5118,460.8737,461.3499,950.0
2022-07-07 11:40:00,484.44,484.45,483.78,483.78,1870.0,461.3689,461.3784,460.7403,460.7403,1870.0
2022-07-07 11:45:00,484.0,484.38,483.49,483.65,1100.0,460.9499,461.3118,460.4642,460.6165,1100.0
2022-07-07 11:50:00,483.1,483.1,482.62,482.62,300.0,460.0927,460.0927,459.6356,459.6356,300.0
2022-07-07 11:55:00,482.57,482.76,482.06,482.11,4718.0,459.588,459.7689,459.1023,459.1499,4718.0
2022-07-07 12:00:00,482.05,482.62,482.05,482.56,17328.0,459.0927,459.6356,459.0927,459.5785,17328.0
2022-07-07 12:05:00,482.73,482.73,481.74,481.89,2533.0,459.7404,459.7404,458.7975,458.9404,2533.0
2022-07-07 12:10:00,482.0,482.27,481.34,482.26,1402.0,459.0451,459.3023,458.4166,459.2927,1402.0
2022-07-07 12:15:00,482.45,482.62,482.22,482.62,2118.0,459.4737,459.6356,459.2546,459.6356,2118.0
2022-07-07 12:20:00,482.54,482.54,482.07,482.08,1508.0,459.5594,459.5594,459.1118,459.1213,1508.0
2022-07-07 12:25:00,482.11,482.35,481.77,481.77,1800.0,459.1499,459.3785,458.8261,458.8261,1800.0
2022-07-07 12:30:00,481.99,482.68,481.98,482.56,3624.0,459.0356,459.6927,459.0261,459.5785,3624.0
2022-07-07 12:35:00,482.54,482.59,481.69,481.72,600.0,459.5594,459.607,458.7499,458.7785,600.0
2022-07-07 12:40:00,481.81,482.26,481.8,481.89,1245.0,458.8642,459.2927,458.8546,458.9404,1245.0
2022-07-07 12:45:00,482.0,482.14,481.63,481.95,1000.0,459.0451,459.1785,458.6927,458.9975,1000.0
2022-07-07 12:50:00,481.0,481.02,480.46,480.55,1325.0,458.0927,458.1118,457.5785,457.6642,1325.0
2022-07-07 12:55:00,480.25,480.67,480.13,480.63,1601.0,457.3785,457.7785,457.2642,457.7404,1601.0
2022-07-07 13:00:00,480.79,481.28,480.78,480.87,2952.0,457.8927,458.3594,457.8832,457.9689,2952.0
2022-07-07 13:05:00,480.62,480.87,480.44,480.44,1754.0,457.7308,457.9689,457.5594,457.5594,1754.0
2022-07-07 13:10:00,480.18,480.18,479.38,479.6,4574.0,457.3118,457.3118,456.5499,456.7594,4574.0
2022-07-07 13:15:00,479.57,480.35,479.57,480.34,2662.0,456.7308,457.4737,456.7308,457.4642,2662.0
2022-07-07 13:20:00,480.21,480.21,478.72,478.96,8877.0,457.3404,457.3404,455.9213,456.1499,8877.0
2022-07-07 13:25:00,479.13,479.33,478.85,479.06,1302.0,456.3118,456.5023,456.0451,456.2451,1302.0
2022-07-07 13:30:00,479.19,479.32,479.03,479.16,2194.0,456.3689,456.4928,456.2166,456.3404,2194.0
2022-07-07 13:35:00,479.35,479.57,479.14,479.18,3416.0,456.5213,456.7308,456.3213,456.3594,3416.0
2022-07-07 13:40:00,479.16,479.16,478.66,478.68,2831.0,456.3404,456.3404,455.8642,455.8832,2831.0
2022-07-07 13:45:00,479.01,479.17,479.01,479.14,700.0,456.1975,456.3499,456.1975,456.3213,700.0
2022-07-07 13:50:00,479.11,479.57,478.85,479.31,5569.0,456.2928,456.7308,456.0451,456.4832,5569.0
2022-07-07 13:55:00,479.63,480.45,479.63,480.45,1700.0,456.788,457.5689,456.788,457.5689,1700.0
2022-07-07 14:00:00,480.17,480.87,480.15,480.62,1603.0,457.3023,457.9689,457.2832,457.7308,1603.0
2022-07-07 14:05:00,480.55,480.64,480.41,480.6,846.0,457.6642,457.7499,457.5308,457.7118,846.0
2022-07-07 14:10:00,480.54,480.86,480.22,480.22,2499.0,457.6547,457.9594,457.3499,457.3499,2499.0
2022-07-07 14:15:00,480.17,480.35,479.97,480.35,2233.0,457.3023,457.4737,457.1118,457.4737,2233.0
2022-07-07 14:20:00,480.24,481.66,480.24,481.34,2739.0,457.3689,458.7213,457.3689,458.4166,2739.0
2022-07-07 14:25:00,481.45,481.58,481.27,481.58,3077.0,458.5213,458.6451,458.3499,458.6451,3077.0
2022-07-07 14:30:00,481.64,481.77,481.21,481.23,2168.0,458.7023,458.8261,458.2927,458.3118,2168.0
2022-07-07 14:35:00,481.11,481.34,480.01,481.09,3141.0,458.1975,458.4166,457.1499,458.1785,3141.0
2022-07-07 14:40:00,480.85,481.09,480.24,480.43,3441.0,457.9499,458.1785,457.3689,457.5499,3441.0
2022-07-07 14:45:00,480.8,481.38,480.64,480.84,8429.0,457.9023,458.4546,457.7499,457.9404,8429.0
2022-07-07 14:50:00,480.71,481.2,480.71,480.88,1973.0,457.8166,458.2832,457.8166,457.9785,1973.0
2022-07-07 14:55:00,480.88,481.53,480.87,481.51,3009.0,457.9785,458.5975,457.9689,458.5785,3009.0
2022-07-07 15:00:00,481.46,481.62,481.19,481.62,2524.0,458.5308,458.6832,458.2737,458.6832,2524.0
2022-07-07 15:05:00,481.65,481.81,481.51,481.81,2116.0,458.7118,458.8642,458.5785,458.8642,2116.0
2022-07-07 15:10:00,481.79,482.51,481.72,482.51,1200.0,458.8451,459.5308,458.7785,459.5308,1200.0
2022-07-07 15:15:00,482.52,482.7,481.88,481.88,4870.0,459.5404,459.7118,458.9308,458.9308,4870.0
2022-07-07 15:20:00,482.08,482.2,481.71,481.76,1307.0,459.1213,459.2356,458.7689,458.8165,1307.0
2022-07-07 15:25:00,481.63,482.01,481.55,482.01,2704.0,458.6927,459.0546,458.6166,459.0546,2704.0
2022-07-07 15:30:00,481.59,482.01,481.59,481.91,2100.0,458.6546,459.0546,458.6546,458.9594,2100.0
2022-07-07 15:35:00,481.87,481.87,480.09,480.27,4901.0,458.9213,458.9213,457.2261,457.3975,4901.0
2022-07-07 15:40:00,480.24,480.6,480.05,480.21,5555.0,457.3689,457.7118,457.188,457.3404,5555.0
2022-07-07 15:45:00,480.25,480.38,479.4,479.63,7464.0,457.3785,457.5023,456.5689,456.788,7464.0
2022-07-07 15:50:00,479.91,479.92,478.5,478.81,11294.0,457.0547,457.0642,455.7118,456.007,11294.0
2022-07-07 15:55:00,478.89,479.53,478.7,479.15,24091.0,456.0832,456.6928,455.9023,456.3308,24091.0
2022-07-08 09:30:00,480.64,483.0,479.1,479.1,7829.0,457.7499,459.9975,456.2832,456.2832,7829.0
2022-07-08 09:35:00,480.33,481.32,480.05,480.32,1000.0,457.4547,458.3975,457.188,457.4451,1000.0
2022-07-08 09:40:00,479.27,481.0,478.61,481.0,1701.0,456.4451,458.0927,455.8166,458.0927,1701.0
2022-07-08 09:45:00,481.04,481.12,478.96,478.96,1500.0,458.1308,458.207,456.1499,456.1499,1500.0
2022-07-08 09:50:00,479.06,479.74,478.96,479.46,2602.0,456.2451,456.8928,456.1499,456.6261,2602.0
2022-07-08 09:55:00,479.89,480.79,479.31,480.23,2390.0,457.0356,457.8927,456.4832,457.3594,2390.0
2022-07-08 10:00:00,480.36,481.33,479.6,480.58,2565.0,457.4832,458.407,456.7594,457.6927,2565.0
2022-07-08 10:05:00,479.79,480.49,479.71,479.75,4727.0,456.9404,457.607,456.8642,456.9023,4727.0
2022-07-08 10:10:00,479.83,480.68,479.82,480.68,1201.0,456.9785,457.788,456.9689,457.788,1201.0
2022-07-08 10:15:00,480.87,480.87,479.74,479.75,700.0,457.9689,457.9689,456.8928,456.9023,700.0
2022-07-08 10:20:00,480.49,480.92,480.38,480.38,800.0,457.607,458.0166,457.5023,457.5023,800.0
2022-07-08 10:25:00,480.59,482.59,480.58,482.3,2005.0,457.7023,459.607,457.6927,459.3308,2005.0
2022-07-08 10:30:00,482.5,482.5,481.69,481.69,1394.0,459.5213,459.5213,458.7499,458.7499,1394.0
2022-07-08 10:35:00,481.67,482.47,481.58,482.16,2323.0,458.7308,459.4927,458.6451,459.1975,2323.0
2022-07-08 10:40:00,481.9,482.14,481.52,481.58,1906.0,458.9499,459.1785,458.588,458.6451,1906.0
2022-07-08 10:45:00,481.75,482.11,481.68,481.93,2451.0,458.807,459.1499,458.7404,458.9785,2451.0
2022-07-08 10:50:00,481.99,482.55,480.79,480.8,3900.0,459.0356,459.5689,457.8927,457.9023,3900.0
2022-07-08 10:55:00,480.6,481.3,480.6,480.74,1500.0,457.7118,458.3785,457.7118,457.8451,1500.0
2022-07-08 11:00:00,480.88,481.03,479.9,479.9,5053.0,457.9785,458.1213,457.0451,457.0451,5053.0
2022-07-08 11:05:00,479.99,480.27,479.67,479.67,2201.0,457.1308,457.3975,456.8261,456.8261,2201.0
2022-07-08 11:10:00,479.79,480.37,479.68,480.37,12717.0,456.9404,457.4927,456.8356,457.4927,12717.0
2022-07-08 11:15:00,479.93,480.33,479.7,479.7,2228.0,457.0737,457.4547,456.8547,456.8547,2228.0
2022-07-08 11:20:00,479.63,479.83,478.97,478.97,34020.0,456.788,456.9785,456.1594,456.1594,34020.0
2022-07-08 11:25:00,478.97,479.69,478.97,479.64,18509.0,456.1594,456.8451,456.1594,456.7975,18509.0
2022-07-08 11:30:00,480.61,480.92,480.61,480.92,230.0,457.7213,458.0166,457.7213,458.0166,230.0
2022-07-08 11:35:00,480.67,480.67,480.45,480.45,322.0,457.7785,457.7785,457.5689,457.5689,322.0
2022-07-08 11:40:00,481.03,481.4,480.8,480.81,3429.0,458.1213,458.4737,457.9023,457.9118,3429.0
2022-07-08 11:45:00,480.67,480.67,480.05,480.05,1009.0,457.7785,457.7785,457.188,457.188,1009.0
2022-07-08 11:50:00,480.4,481.28,480.4,480.76,1038.0,457.5213,458.3594,457.5213,457.8642,1038.0
2022-07-08 11:55:00,480.78,481.12,480.72,481.07,900.0,457.8832,458.207,457.8261,458.1594,900.0
2022-07-08 12:00:00,480.95,480.95,480.64,480.64,800.0,458.0451,458.0451,457.7499,457.7499,800.0
2022-07-08 12:05:00,480.53,480.53,480.24,480.27,800.0,457.6451,457.6451,457.3689,457.3975,800.0
2022-07-08 12:10:00,480.6,480.6,480.6,480.6,100.0,457.7118,457.7118,457.7118,457.7118,100.0
2022-07-08 12:15:00,480.98,481.38,480.89,481.38,600.0,458.0737,458.4546,457.988,458.4546,600.0
2022-07-08 12:20:00,481.38,481.48,481.19,481.19,406.0,458.4546,458.5499,458.2737,458.2737,406.0
2022-07-08 12:25:00,480.9,481.17,480.9,481.13,503.0,457.9975,458.2546,457.9975,458.2166,503.0
2022-07-08 12:30:00,481.64,481.96,481.64,481.96,817.0,458.7023,459.007,458.7023,459.007,817.0
2022-07-08 12:35:00,481.86,481.86,481.55,481.67,1032.0,458.9118,458.9118,458.6166,458.7308,1032.0
2022-07-08 12:40:00,481.32,481.32,480.5,480.71,1100.0,458.3975,458.3975,457.6166,457.8166,1100.0
2022-07-08 12:45:00,480.78,480.99,480.56,480.87,800.0,457.8832,458.0832,457.6737,457.9689,800.0
2022-07-08 12:50:00,480.62,480.62,480.34,480.34,1239.0,457.7308,457.7308,457.4642,457.4642,1239.0
2022-07-08 12:55:00,480.4,480.4,480.06,480.06,300.0,457.5213,457.5213,457.1975,457.1975,300.0
2022-07-08 13:00:00,480.06,480.2,479.91,480.0,800.0,457.1975,457.3308,457.0547,457.1404,800.0
2022-07-08 13:05:00,480.25,480.32,480.25,480.32,1400.0,457.3785,457.4451,457.3785,457.4451,1400.0
2022-07-08 13:10:00,480.57,480.57,480.07,480.07,2317.0,457.6832,457.6832,457.207,457.207,2317.0
2022-07-08 13:15:00,480.06,480.06,480.06,480.06,100.0,457.1975,457.1975,457.1975,457.1975,100.0
2022-07-08 13:20:00,480.23,480.28,480.23,480.25,300.0,457.3594,457.407,457.3594,457.3785,300.0
2022-07-08 13:25:00,480.09,480.53,480.09,480.43,1662.0,457.2261,457.6451,457.2261,457.5499,1662.0
2022-07-08 13:30:00,480.43,480.51,480.3,480.42,2434.0,457.5499,457.6261,457.4261,457.5404,2434.0
2022-07-08 13:35:00,480.21,480.56,480.09,480.37,2165.0,457.3404,457.6737,457.2261,457.4927,2165.0
2022-07-08 13:40:00,480.4,480.41,480.27,480.4,700.0,457.5213,457.5308,457.3975,457.5213,700.0
2022-07-08 13:45:00,480.25,480.52,480.24,480.51,553.0,457.3785,457.6356,457.3689,457.6261,553.0
2022-07-08 13:50:00,480.4,480.4,480.1,480.16,873.0,457.5213,457.5213,457.2356,457.2927,873.0
2022-07-08 13:55:00,480.21,480.21,479.84,479.91,503.0,457.3404,457.3404,456.988,457.0547,503.0
2022-07-08 14:00:00,480.03,480.35,480.02,480.35,300.0,457.1689,457.4737,457.1594,457.4737,300.0
2022-07-08 14:05:00,480.35,480.58,480.34,480.42,1700.0,457.4737,457.6927,457.4642,457.5404,1700.0
2022-07-08 14:10:00,480.52,480.67,480.44,480.48,500.0,457.6356,457.7785,457.5594,457.5975,500.0
2022-07-08 14:15:00,480.82,480.93,480.59,480.7,993.0,457.9213,458.0261,457.7023,457.807,993.0
2022-07-08 14:20:00,480.75,481.43,480.75,481.34,816.0,457.8547,458.5023,457.8547,458.4166,816.0
2022-07-08 14:25:00,481.76,481.99,481.63,481.86,725.0,458.8165,459.0356,458.6927,458.9118,725.0
2022-07-08 14:30:00,481.8,481.88,481.69,481.86,600.0,458.8546,458.9308,458.7499,458.9118,600.0
2022-07-08 14:35:00,482.1,482.1,481.87,481.87,800.0,459.1404,459.1404,458.9213,458.9213,800.0
2022-07-08 14:40:00,481.82,482.1,481.76,481.96,1410.0,458.8737,459.1404,458.8165,459.007,1410.0
2022-07-08 14:45:00,482.29,482.29,481.94,481.95,709.0,459.3213,459.3213,458.988,458.9975,709.0
2022-07-08 14:50:00,482.38,482.38,482.04,482.09,400.0,459.407,459.407,459.0832,459.1308,400.0
2022-07-08 14:55:00,481.93,482.32,481.93,482.3,810.0,458.9785,459.3499,458.9785,459.3308,810.0
2022-07-08 15:00:00,482.29,483.11,482.29,483.11,1200.0,459.3213,460.1023,459.3213,460.1023,1200.0
2022-07-08 15:05:00,482.95,483.21,482.44,482.45,1650.0,459.9499,460.1975,459.4642,459.4737,1650.0
2022-07-08 15:10:00,482.23,482.42,482.23,482.42,400.0,459.2642,459.4451,459.2642,459.4451,400.0
2022-07-08 15:15:00,482.26,482.37,482.12,482.22,1570.0,459.2927,459.3975,459.1594,459.2546,1570.0
2022-07-08 15:20:00,482.36,482.38,482.13,482.19,1000.0,459.388,459.407,459.1689,459.2261,1000.0
2022-07-08 15:25:00,482.17,482.23,482.02,482.02,600.0,459.207,459.2642,459.0642,459.0642,600.0
2022-07-08 15:30:00,482.12,482.12,480.39,480.6,2500.0,459.1594,459.1594,457.5118,457.7118,2500.0
2022-07-08 15:35:00,480.42,481.51,480.35,481.23,2500.0,457.5404,458.5785,457.4737,458.3118,2500.0
2022-07-08 15:40:00,481.48,481.85,481.22,481.84,4023.0,458.5499,458.9023,458.3023,458.8927,4023.0
2022-07-08 15:45:00,481.79,481.85,481.18,481.18,2378.0,458.8451,458.9023,458.2642,458.2642,2378.0
2022-07-08 15:50:00,481.07,481.07,480.4,480.9,4461.0,458.1594,458.1594,457.5213,457.9975,4461.0
2022-07-08 15:55:00,480.92,481.19,480.04,480.07,12351.0,458.0166,458.2737,457.1785,457.207,12351.0
2022-07-11 09:30:00,478.62,480.5,477.27,479.67,9840.0,455.8261,457.6166,454.5404,456.8261,9840.0
2022-07-11 09:35:00,479.31,479.73,476.71,478.47,7069.0,456.4832,456.8832,454.0071,455.6832,7069.0
2022-07-11 09:40:00,478.09,480.44,477.22,479.95,4069.0,455.3213,457.5594,454.4928,457.0927,4069.0
2022-07-11 09:45:00,479.29,480.49,478.81,480.25,1443.0,456.4642,457.607,456.007,457.3785,1443.0
2022-07-11 09:50:00,479.86,481.75,479.86,481.63,3533.0,457.007,458.807,457.007,458.6927,3533.0
2022-07-11 09:55:00,480.59,481.2,480.1,480.5,4454.0,457.7023,458.2832,457.2356,457.6166,4454.0
2022-07-11 10:00:00,480.42,480.42,478.23,478.24,6919.0,457.5404,457.5404,455.4547,455.4642,6919.0
2022-07-11 10:05:00,477.6,478.06,475.65,475.85,5349.0,454.8547,455.2928,452.9975,453.188,5349.0
2022-07-11 10:10:00,475.86,476.47,475.31,475.49,8927.0,453.1975,453.7785,452.6737,452.8452,8927.0
2022-07-11 10:15:00,475.03,475.48,474.07,474.11,6438.0,452.4071,452.8356,451.4928,451.5309,6438.0
2022-07-11 10:20:00,473.71,473.85,472.71,473.2,7626.0,451.1499,451.2833,450.1975,450.6642,7626.0
2022-07-11 10:25:00,473.23,473.76,472.81,472.98,2084.0,450.6928,451.1975,450.2928,450.4547,2084.0
2022-07-11 10:30:00,473.03,473.61,472.73,473.52,3437.0,450.5023,451.0547,450.2166,450.969,3437.0
2022-07-11 10:35:00,473.38,473.95,473.04,473.54,2166.0,450.8356,451.3785,450.5118,450.988,2166.0
2022-07-11 10:40:00,473.7,474.15,473.32,473.36,3068.0,451.1404,451.569,450.7785,450.8166,3068.0
2022-07-11 10:45:00,473.43,474.58,473.42,474.58,2000.0,450.8833,451.9785,450.8737,451.9785,2000.0
2022-07-11 10:50:00,474.3,474.97,474.14,474.7,2079.0,451.7118,452.3499,451.5594,452.0928,2079.0
2022-07-11 10:55:00,474.42,474.42,472.6,472.66,2650.0,451.8261,451.8261,450.0928,450.1499,2650.0
2022-07-11 11:00:00,473.01,474.41,473.01,474.41,1200.0,450.4833,451.8166,450.4833,451.8166,1200.0
2022-07-11 11:05:00,474.4,474.66,474.03,474.12,2077.0,451.8071,452.0547,451.4547,451.5404,2077.0
2022-07-11 11:10:00,474.17,474.82,474.17,474.28,2573.0,451.588,452.2071,451.588,451.6928,2573.0
2022-07-11 11:15:00,474.98,475.7,474.92,475.26,1888.0,452.3594,453.0452,452.3023,452.6261,1888.0
2022-07-11 11:20:00,475.5,475.99,474.39,474.54,5898.0,452.8547,453.3213,451.7975,451.9404,5898.0
2022-07-11 11:25:00,474.78,474.97,474.68,474.87,1700.0,452.169,452.3499,452.0737,452.2547,1700.0
2022-07-11 11:30:00,475.28,475.49,474.64,475.47,2307.0,452.6452,452.8452,452.0356,452.8261,2307.0
2022-07-11 11:35:00,475.13,475.13,474.4,474.43,3301.0,452.5023,452.5023,451.8071,451.8356,3301.0
2022-07-11 11:40:00,474.5,474.81,473.9,474.61,1806.0,451.9023,452.1975,451.3309,452.0071,1806.0
2022-07-11 11:45:00,474.6,474.6,473.46,473.46,1737.0,451.9975,451.9975,450.9118,450.9118,1737.0
2022-07-11 11:50:00,473.28,474.3,473.02,473.83,1454.0,450.7404,451.7118,450.4928,451.2642,1454.0
2022-07-11 11:55:00,474.04,474.52,473.98,473.99,1700.0,451.4642,451.9213,451.4071,451.4166,1700.0
2022-07-11 12:00:00,474.11,474.12,473.51,473.51,700.0,451.5309,451.5404,450.9594,450.9594,700.0
2022-07-11 12:05:00,473.63,473.82,473.22,473.74,1315.0,451.0737,451.2547,450.6833,451.1785,1315.0
2022-07-11 12:10:00,473.86,473.86,473.55,473.55,601.0,451.2928,451.2928,450.9975,450.9975,601.0
2022-07-11 12:15:00,473.52,473.55,473.04,473.47,1843.0,450.969,450.9975,450.5118,450.9214,1843.0
2022-07-11 12:20:00,473.28,473.6,473.27,473.43,600.0,450.7404,451.0452,450.7309,450.8833,600.0
2022-07-11 12:25:00,473.72,474.44,473.52,474.14,1726.0,451.1594,451.8452,450.969,451.5594,1726.0
2022-07-11 12:30:00,474.23,474.25,473.5,474.24,1900.0,451.6452,451.6642,450.9499,451.6547,1900.0
2022-07-11 12:35:00,474.1,474.53,474.1,474.12,511.0,451.5214,451.9309,451.5214,451.5404,511.0
2022-07-11 12:40:00,474.43,474.87,474.35,474.51,4089.0,451.8356,452.2547,451.7594,451.9118,4089.0
2022-07-11 12:45:00,474.39,474.49,474.15,474.15,2069.0,451.7975,451.8928,451.569,451.569,2069.0
2022-07-11 12:50:00,474.04,474.08,473.7,473.93,3100.0,451.4642,451.5023,451.1404,451.3594,3100.0
2022-07-11 12:55:00,474.17,474.34,473.88,474.01,5092.0,451.588,451.7499,451.3118,451.4356,5092.0
2022-07-11 13:00:00,474.02,474.41,473.73,474.34,4285.0,451.4452,451.8166,451.169,451.7499,4285.0
2022-07-11 13:05:00,474.18,474.52,474.03,474.36,2958.0,451.5975,451.9213,451.4547,451.769,2958.0
2022-07-11 13:10:00,474.39,474.5,474.19,474.2,3477.0,451.7975,451.9023,451.6071,451.6166,3477.0
2022-07-11 13:15:00,474.27,474.62,474.22,474.54,1577.0,451.6833,452.0166,451.6356,451.9404,1577.0
2022-07-11 13:20:00,474.79,475.19,474.77,475.09,1785.0,452.1785,452.5594,452.1594,452.4642,1785.0
2022-07-11 13:25:00,475.06,475.06,474.8,474.95,909.0,452.4356,452.4356,452.188,452.3309,909.0
2022-07-11 13:30:00,475.01,476.05,474.93,475.83,1598.0,452.388,453.3785,452.3118,453.169,1598.0
2022-07-11 13:35:00,476.19,476.97,476.18,476.96,627.0,453.5118,454.2547,453.5023,454.2451,627.0
2022-07-11 13:40:00,476.71,477.73,476.71,477.65,4610.0,454.0071,454.9785,454.0071,454.9023,4610.0
2022-07-11 13:45:00,477.63,478.23,477.63,477.81,901.0,454.8832,455.4547,454.8832,455.0547,901.0
2022-07-11 13:50:00,477.78,478.7,477.67,478.7,1300.0,455.0261,455.9023,454.9213,455.9023,1300.0
2022-07-11 13:55:00,478.52,478.65,477.84,477.84,4109.0,455.7309,455.8547,455.0832,455.0832,4109.0
2022-07-11 14:00:00,477.71,477.91,477.65,477.91,2074.0,454.9594,455.1499,454.9023,455.1499,2074.0
2022-07-11 14:05:00,477.74,477.74,476.57,477.0,3838.0,454.988,454.988,453.8737,454.2832,3838.0
2022-07-11 14:10:00,477.0,477.01,476.27,476.27,1141.0,454.2832,454.2928,453.588,453.588,1141.0
2022-07-11 14:15:00,476.71,476.71,475.86,476.29,2700.0,454.0071,454.0071,453.1975,453.6071,2700.0
2022-07-11 14:20:00,476.04,476.04,475.87,475.88,302.0,453.369,453.369,453.2071,453.2166,302.0
2022-07-11 14:25:00,475.95,475.95,475.69,475.69,708.0,453.2832,453.2832,453.0356,453.0356,708.0
2022-07-11 14:30:00,475.61,475.8,475.0,475.16,3903.0,452.9594,453.1404,452.3785,452.5309,3903.0
2022-07-11 14:35:00,475.17,476.22,475.11,475.97,7344.0,452.5404,453.5404,452.4833,453.3023,7344.0
2022-07-11 14:40:00,475.98,476.36,475.93,476.26,3171.0,453.3118,453.6737,453.2642,453.5785,3171.0
2022-07-11 14:45:00,476.21,476.41,475.85,475.89,2100.0,453.5309,453.7213,453.188,453.2261,2100.0
2022-07-11 14:50:00,475.52,475.86,475.33,475.86,900.0,452.8737,453.1975,452.6928,453.1975,900.0
2022-07-11 14:55:00,475.85,475.85,475.62,475.62,900.0,453.188,453.188,452.969,452.969,900.0
2022-07-11 15:00:00,475.43,475.43,475.09,475.09,1400.0,452.788,452.788,452.4642,452.4642,1400.0
2022-07-11 15:05:00,475.41,475.96,475.34,475.65,2402.0,452.769,453.2928,452.7023,452.9975,2402.0
2022-07-11 15:10:00,475.74,476.32,475.74,476.32,3278.0,453.0832,453.6356,453.0832,453.6356,3278.0
2022-07-11 15:15:00,476.13,476.13,475.55,475.55,2771.0,453.4547,453.4547,452.9023,452.9023,2771.0
2022-07-11 15:20:00,475.7,475.84,475.5,475.68,2100.0,453.0452,453.1785,452.8547,453.0261,2100.0
2022-07-11 15:25:00,475.57,475.82,475.37,475.82,1517.0,452.9213,453.1594,452.7309,453.1594,1517.0
2022-07-11 15:30:00,475.69,475.96,475.6,475.68,1910.0,453.0356,453.2928,452.9499,453.0261,1910.0
2022-07-11 15:35:00,475.66,475.66,475.17,475.27,3400.0,453.0071,453.0071,452.5404,452.6356,3400.0
2022-07-11 15:40:00,475.15,475.19,474.64,474.64,6661.0,452.5213,452.5594,452.0356,452.0356,6661.0
2022-07-11 15:45:00,474.63,475.09,474.47,474.47,5551.0,452.0261,452.4642,451.8737,451.8737,5551.0
2022-07-11 15:50:00,474.38,474.9,474.37,474.9,7115.0,451.788,452.2833,451.7785,452.2833,7115.0
2022-07-11 15:55:00,474.79,475.8,474.78,475.73,16126.0,452.1785,453.1404,452.169,453.0737,16126.0
2022-07-12 09:30:00,476.68,476.68,473.59,473.73,12397.0,453.9785,453.9785,451.0356,451.169,12397.0
2022-07-12 09:35:00,473.81,475.4,473.57,474.96,2900.0,451.2452,452.7594,451.0166,452.3404,2900.0
2022-07-12 09:40:00,475.71,477.0,475.64,476.78,8294.0,453.0547,454.2832,452.988,454.0737,8294.0
2022-07-12 09:45:00,476.44,478.01,476.11,477.62,9575.0,453.7499,455.2451,453.4356,454.8737,9575.0
2022-07-12 09:50:00,477.34,477.74,476.94,477.66,3742.0,454.607,454.988,454.2261,454.9118,3742.0
2022-07-12 09:55:00,477.67,478.41,476.7,477.56,8205.0,454.9213,455.6261,453.9975,454.8166,8205.0
2022-07-12 10:00:00,477.56,477.81,475.94,475.95,3341.0,454.8166,455.0547,453.2737,453.2832,3341.0
2022-07-12 10:05:00,475.64,475.87,474.13,474.13,2500.0,452.988,453.2071,451.5499,451.5499,2500.0
2022-07-12 10:10:00,474.13,474.68,473.01,473.01,3871.0,451.5499,452.0737,450.4833,450.4833,3871.0
2022-07-12 10:15:00,472.5,473.45,471.68,471.68,2203.0,449.9976,450.9023,449.2166,449.2166,2203.0
2022-07-12 10:20:00,471.62,472.38,471.02,471.02,3789.0,449.1595,449.8833,448.588,448.588,3789.0
2022-07-12 10:25:00,471.08,471.26,470.39,470.39,1800.0,448.6452,448.8166,447.988,447.988,1800.0
2022-07-12 10:30:00,470.19,470.19,469.44,470.0,2758.0,447.7976,447.7976,447.0833,447.6166,2758.0
2022-07-12 10:35:00,470.04,471.19,469.59,471.09,1202.0,447.6547,448.7499,447.2261,448.6547,1202.0
2022-07-12 10:40:00,471.33,472.24,470.82,471.72,2756.0,448.8833,449.7499,448.3976,449.2547,2756.0
2022-07-12 10:45:00,471.7,472.13,471.2,471.49,1192.0,449.2356,449.6452,448.7595,449.0357,1192.0
2022-07-12 10:50:00,471.62,471.78,470.75,471.78,2707.0,449.1595,449.3118,448.3309,449.3118,2707.0
2022-07-12 10:55:00,471.84,471.84,471.31,471.63,1954.0,449.369,449.369,448.8642,449.169,1954.0
2022-07-12 11:00:00,472.05,473.02,471.85,473.02,870.0,449.569,450.4928,449.3785,450.4928,870.0
2022-07-12 11:05:00,473.44,473.93,473.24,473.84,1883.0,450.8928,451.3594,450.7023,451.2737,1883.0
2022-07-12 11:10:00,473.91,474.01,473.7,473.94,1857.0,451.3404,451.4356,451.1404,451.369,1857.0
2022-07-12 11:15:00,474.15,474.15,473.75,474.02,2196.0,451.569,451.569,451.188,451.4452,2196.0
2022-07-12 11:20:00,473.97,473.97,473.44,473.75,505.0,451.3975,451.3975,450.8928,451.188,505.0
2022-07-12 11:25:00,474.37,474.53,473.86,474.26,2500.0,451.7785,451.9309,451.2928,451.6737,2500.0
2022-07-12 11:30:00,474.41,474.63,473.53,473.8,1000.0,451.8166,452.0261,450.9785,451.2356,1000.0
2022-07-12 11:35:00,473.39,473.39,472.52,472.97,7504.0,450.8452,450.8452,450.0166,450.4452,7504.0
2022-07-12 11:40:00,472.92,473.71,472.85,473.71,1700.0,450.3975,451.1499,450.3309,451.1499,1700.0
2022-07-12 11:45:00,473.59,473.59,472.2,472.37,1693.0,451.0356,451.0356,449.7118,449.8737,1693.0
2022-07-12 11:50:00,472.49,472.8,472.26,472.65,3178.0,449.988,450.2833,449.769,450.1404,3178.0
2022-07-12 11:55:00,472.9,473.34,472.63,472.97,2374.0,450.3785,450.7975,450.1214,450.4452,2374.0
2022-07-12 12:00:00,472.48,472.82,472.3,472.82,700.0,449.9785,450.3023,449.8071,450.3023,700.0
2022-07-12 12:05:00,472.9,472.9,472.9,472.9,364.0,450.3785,450.3785,450.3785,450.3785,364.0
2022-07-12 12:10:00,472.95,473.16,472.66,473.09,2701.0,450.4261,450.6261,450.1499,450.5595,2701.0
2022-07-12 12:15:00,473.67,473.74,472.95,472.96,1477.0,451.1118,451.1785,450.4261,450.4356,1477.0
2022-07-12 12:20:00,472.98,473.22,472.83,473.22,450.0,450.4547,450.6833,450.3118,450.6833,450.0
2022-07-12 12:25:00,473.03,473.31,472.94,473.31,600.0,450.5023,450.769,450.4166,450.769,600.0
2022-07-12 12:30:00,473.61,473.76,473.22,473.71,800.0,451.0547,451.1975,450.6833,451.1499,800.0
2022-07-12 12:35:00,473.81,474.1,473.6,473.6,1251.0,451.2452,451.5214,451.0452,451.0452,1251.0
2022-07-12 12:40:00,473.4,473.95,473.4,473.95,1217.0,450.8547,451.3785,450.8547,451.3785,1217.0
2022-07-12 12:45:00,473.68,473.92,473.67,473.92,1433.0,451.1214,451.3499,451.1118,451.3499,1433.0
2022-07-12 12:50:00,474.08,474.1,473.79,474.1,1915.0,451.5023,451.5214,451.2261,451.5214,1915.0
2022-07-12 12:55:00,474.21,474.64,474.2,474.64,606.0,451.6261,452.0356,451.6166,452.0356,606.0
2022-07-12 13:00:00,474.34,474.58,473.61,473.92,1500.0,451.7499,451.9785,451.0547,451.3499,1500.0
2022-07-12 13:05:00,474.03,474.67,474.03,474.65,3800.0,451.4547,452.0642,451.4547,452.0452,3800.0
2022-07-12 13:10:00,474.35,474.35,473.25,473.25,1217.0,451.7594,451.7594,450.7118,450.7118,1217.0
2022-07-12 13:15:00,473.13,473.13,471.98,472.24,2207.0,450.5975,450.5975,449.5023,449.7499,2207.0
2022-07-12 13:20:00,472.42,473.61,472.42,473.61,1911.0,449.9214,451.0547,449.9214,451.0547,1911.0
2022-07-12 13:25:00,473.7,473.71,473.41,473.63,2446.0,451.1404,451.1499,450.8642,451.0737,2446.0
2022-07-12 13:30:00,473.64,474.19,473.54,474.08,1790.0,451.0833,451.6071,450.988,451.5023,1790.0
2022-07-12 13:35:00,473.94,474.18,473.72,473.72,1121.0,451.369,451.5975,451.1594,451.1594,1121.0
2022-07-12 13:40:00,473.65,474.25,473.65,474.2,1411.0,451.0928,451.6642,451.0928,451.6166,1411.0
2022-07-12 13:45:00,474.01,474.01,473.63,473.81,976.0,451.4356,451.4356,451.0737,451.2452,976.0
2022-07-12 13:50:00,473.65,473.76,473.35,473.76,1458.0,451.0928,451.1975,450.8071,451.1975,1458.0
2022-07-12 13:55:00,473.56,473.73,473.12,473.27,1673.0,451.0071,451.169,450.588,450.7309,1673.0
2022-07-12 14:00:00,473.27,473.82,473.27,473.45,2101.0,450.7309,451.2547,450.7309,450.9023,2101.0
2022-07-12 14:05:00,473.22,473.36,473.16,473.35,921.0,450.6833,450.8166,450.6261,450.8071,921.0
2022-07-12 14:10:00,473.31,473.56,473.28,473.4,1832.0,450.769,451.0071,450.7404,450.8547,1832.0
2022-07-12 14:15:00,473.24,473.46,473.1,473.1,1400.0,450.7023,450.9118,450.569,450.569,1400.0
2022-07-12 14:20:00,472.91,472.99,472.68,472.75,1508.0,450.388,450.4642,450.169,450.2356,1508.0
2022-07-12 14:25:00,472.8,472.94,472.65,472.88,1199.0,450.2833,450.4166,450.1404,450.3595,1199.0
2022-07-12 14:30:00,472.89,472.89,472.39,472.39,1432.0,450.369,450.369,449.8928,449.8928,1432.0
2022-07-12 14:35:00,472.02,472.45,471.9,471.9,2010.0,449.5404,449.9499,449.4261,449.4261,2010.0
2022-07-12 14:40:00,471.77,471.77,471.37,471.54,1400.0,449.3023,449.3023,448.9214,449.0833,1400.0
2022-07-12 14:45:00,471.37,471.42,470.23,470.95,5462.0,448.9214,448.969,447.8357,448.5214,5462.0
2022-07-12 14:50:00,470.82,471.15,470.35,470.35,2521.0,448.3976,448.7118,447.9499,447.9499,2521.0
2022-07-12 14:55:00,470.35,470.6,470.18,470.31,1756.0,447.9499,448.188,447.788,447.9118,1756.0
2022-07-12 15:00:00,470.24,470.27,469.56,469.56,4036.0,447.8452,447.8738,447.1976,447.1976,4036.0
2022-07-12 15:05:00,469.35,469.78,469.05,469.55,2171.0,446.9976,447.4071,446.7119,447.188,2171.0
2022-07-12 15:10:00,469.56,470.05,469.13,470.05,4438.0,447.1976,447.6642,446.788,447.6642,4438.0
2022-07-12 15:15:00,470.16,470.16,469.27,469.68,4105.0,447.769,447.769,446.9214,447.3119,4105.0
2022-07-12 15:20:00,469.21,469.38,468.76,469.08,2430.0,446.8642,447.0261,446.4357,446.7404,2430.0
2022-07-12 15:25:00,469.13,469.27,468.86,468.9,3977.0,446.788,446.9214,446.5309,446.569,3977.0
2022-07-12 15:30:00,468.82,469.02,467.94,467.96,4838.0,446.4928,446.6833,445.6547,445.6738,4838.0
2022-07-12 15:35:00,467.98,468.01,467.48,467.76,4503.0,445.6928,445.7214,445.2166,445.4833,4503.0
2022-07-12 15:40:00,467.77,468.59,467.75,468.29,5547.0,445.4928,446.2738,445.4738,445.988,5547.0
2022-07-12 15:45:00,468.44,468.7,467.92,468.22,6305.0,446.1309,446.3785,445.6357,445.9214,6305.0
2022-07-12 15:50:00,468.12,468.59,467.83,468.36,10517.0,445.8261,446.2738,445.55,446.0547,10517.0
2022-07-12 15:55:00,468.23,469.17,467.64,469.07,29665.0,445.9309,446.8261,445.369,446.7309,29665.0
2022-07-13 09:30:00,464.97,473.76,464.0,473.76,14274.0,442.8262,451.1975,441.9024,451.1975,14274.0
2022-07-13 09:35:00,472.9,476.0,471.99,474.59,9656.0,450.3785,453.3309,449.5118,451.988,9656.0
2022-07-13 09:40:00,475.33,476.91,474.73,474.73,6385.0,452.6928,454.1975,452.1213,452.1213,6385.0
2022-07-13 09:45:00,474.16,475.47,473.82,474.56,900.0,451.5785,452.8261,451.2547,451.9594,900.0
2022-07-13 09:50:00,475.27,475.98,473.79,474.85,28387.0,452.6356,453.3118,451.2261,452.2356,28387.0
2022-07-13 09:55:00,475.33,475.97,473.19,474.38,2438.0,452.6928,453.3023,450.6547,451.788,2438.0
2022-07-13 10:00:00,473.92,474.02,471.55,473.0,3263.0,451.3499,451.4452,449.0928,450.4737,3263.0
2022-07-13 10:05:00,473.51,474.01,471.82,472.23,4439.0,450.9594,451.4356,449.3499,449.7404,4439.0
2022-07-13 10:10:00,471.64,473.28,470.61,471.28,1350.0,449.1785,450.7404,448.1976,448.8357,1350.0
2022-07-13 10:15:00,471.07,471.69,470.51,471.09,1104.0,448.6357,449.2261,448.1023,448.6547,1104.0
2022-07-13 10:20:00,471.13,471.46,470.27,470.27,1937.0,448.6928,449.0071,447.8738,447.8738,1937.0
2022-07-13 10:25:00,469.75,470.98,469.62,470.61,2900.0,447.3785,448.5499,447.2547,448.1976,2900.0
2022-07-13 10:30:00,470.5,471.09,469.97,470.48,2423.0,448.0928,448.6547,447.588,448.0738,2423.0
2022-07-13 10:35:00,470.8,472.42,470.42,472.14,6406.0,448.3785,449.9214,448.0166,449.6547,6406.0
2022-07-13 10:40:00,471.81,473.26,471.08,472.72,5110.0,449.3404,450.7214,448.6452,450.2071,5110.0
2022-07-13 10:45:00,472.72,473.98,472.42,473.98,6559.0,450.2071,451.4071,449.9214,451.4071,6559.0
2022-07-13 10:50:00,473.15,473.74,472.83,473.12,1355.0,450.6166,451.1785,450.3118,450.588,1355.0
2022-07-13 10:55:00,473.24,473.78,473.13,473.44,2253.0,450.7023,451.2166,450.5975,450.8928,2253.0
2022-07-13 11:00:00,473.29,474.02,473.13,473.39,2423.0,450.7499,451.4452,450.5975,450.8452,2423.0
2022-07-13 11:05:00,473.67,473.67,473.08,473.08,2541.0,451.1118,451.1118,450.5499,450.5499,2541.0
2022-07-13 11:10:00,472.98,473.41,472.93,472.93,700.0,450.4547,450.8642,450.4071,450.4071,700.0
2022-07-13 11:15:00,473.3,473.5,472.58,472.58,3678.0,450.7595,450.9499,450.0737,450.0737,3678.0
2022-07-13 11:20:00,472.61,472.73,472.27,472.3,1000.0,450.1023,450.2166,449.7785,449.8071,1000.0
2022-07-13 11:25:00,472.23,472.23,471.08,471.08,1016.0,449.7404,449.7404,448.6452,448.6452,1016.0
2022-07-13 11:30:00,471.03,471.71,471.03,471.59,1514.0,448.5976,449.2452,448.5976,449.1309,1514.0
2022-07-13 11:35:00,471.33,471.33,470.39,470.56,1300.0,448.8833,448.8833,447.988,448.1499,1300.0
2022-07-13 11:40:00,470.81,471.15,470.66,471.15,500.0,448.388,448.7118,448.2452,448.7118,500.0
2022-07-13 11:45:00,470.96,471.27,470.63,470.63,1400.0,448.5309,448.8261,448.2166,448.2166,1400.0
2022-07-13 11:50:00,470.7,471.65,470.69,470.89,2217.0,448.2833,449.188,448.2738,448.4642,2217.0
2022-07-13 11:55:00,470.9,471.23,470.77,471.0,1489.0,448.4737,448.788,448.3499,448.569,1489.0
2022-07-13 12:00:00,471.02,471.51,471.02,471.51,400.0,448.588,449.0547,448.588,449.0547,400.0
2022-07-13 12:05:00,471.45,471.63,471.45,471.45,400.0,448.9976,449.169,448.9976,448.9976,400.0
2022-07-13 12:10:00,471.07,471.08,471.04,471.05,300.0,448.6357,448.6452,448.6071,448.6166,300.0
2022-07-13 12:15:00,471.02,471.8,471.02,471.64,1260.0,448.588,449.3309,448.588,449.1785,1260.0
2022-07-13 12:20:00,471.89,472.02,471.68,471.71,700.0,449.4166,449.5404,449.2166,449.2452,700.0
2022-07-13 12:25:00,471.96,471.97,471.66,471.84,967.0,449.4833,449.4928,449.1976,449.369,967.0
2022-07-13 12:30:00,471.72,472.01,471.63,471.93,1435.0,449.2547,449.5309,449.169,449.4547,1435.0
2022-07-13 12:35:00,471.9,471.9,471.47,471.66,2000.0,449.4261,449.4261,449.0166,449.1976,2000.0
2022-07-13 12:40:00,471.44,472.13,471.41,471.54,2700.0,448.988,449.6452,448.9595,449.0833,2700.0
2022-07-13 12:45:00,471.46,471.97,471.36,471.97,1099.0,449.0071,449.4928,448.9118,449.4928,1099.0
2022-07-13 12:50:00,471.4,472.31,471.4,472.13,1011.0,448.9499,449.8166,448.9499,449.6452,1011.0
2022-07-13 12:55:00,472.09,472.96,472.09,472.85,900.0,449.6071,450.4356,449.6071,450.3309,900.0
2022-07-13 13:00:00,472.63,473.33,472.14,472.82,2300.0,450.1214,450.788,449.6547,450.3023,2300.0
2022-07-13 13:05:00,473.04,473.04,472.17,472.17,676.0,450.5118,450.5118,449.6833,449.6833,676.0
2022-07-13 13:10:00,472.12,472.21,472.02,472.02,906.0,449.6356,449.7214,449.5404,449.5404,906.0
2022-07-13 13:15:00,472.15,472.15,471.22,471.22,3033.0,449.6642,449.6642,448.7785,448.7785,3033.0
2022-07-13 13:20:00,471.07,471.15,470.96,471.13,1116.0,448.6357,448.7118,448.5309,448.6928,1116.0
2022-07-13 13:25:00,471.15,471.15,470.86,471.0,3626.0,448.7118,448.7118,448.4357,448.569,3626.0
2022-07-13 13:30:00,470.88,470.91,470.4,470.52,1829.0,448.4547,448.4833,447.9976,448.1118,1829.0
2022-07-13 13:35:00,470.38,470.47,468.25,468.39,5025.0,447.9785,448.0642,445.95,446.0833,5025.0
2022-07-13 13:40:00,468.44,469.81,468.25,469.56,2536.0,446.1309,447.4357,445.95,447.1976,2536.0
2022-07-13 13:45:00,470.1,470.76,470.1,470.25,1762.0,447.7118,448.3404,447.7118,447.8547,1762.0
2022-07-13 13:50:00,470.49,470.57,470.25,470.25,3229.0,448.0833,448.1595,447.8547,447.8547,3229.0
2022-07-13 13:55:00,470.1,470.15,469.84,469.92,2425.0,447.7118,447.7595,447.4642,447.5404,2425.0
2022-07-13 14:00:00,469.92,469.92,468.02,468.98,3134.0,447.5404,447.5404,445.7309,446.6452,3134.0
2022-07-13 14:05:00,468.07,468.68,468.07,468.14,1693.0,445.7785,446.3595,445.7785,445.8452,1693.0
2022-07-13 14:10:00,468.37,468.65,468.17,468.65,550.0,446.0642,446.3309,445.8738,446.3309,550.0
2022-07-13 14:15:00,468.65,468.85,467.75,468.03,3149.0,446.3309,446.5214,445.4738,445.7404,3149.0
2022-07-13 14:20:00,467.9,468.21,467.31,467.91,3441.0,445.6166,445.9119,445.0547,445.6261,3441.0
2022-07-13 14:25:00,467.91,468.35,467.68,468.35,972.0,445.6261,446.0452,445.4071,446.0452,972.0
2022-07-13 14:30:00,468.54,469.64,468.53,469.64,1000.0,446.2261,447.2738,446.2166,447.2738,1000.0
2022-07-13 14:35:00,469.5,469.5,469.36,469.39,600.0,447.1404,447.1404,447.0071,447.0357,600.0
2022-07-13 14:40:00,469.88,469.97,469.46,469.46,1411.0,447.5023,447.588,447.1023,447.1023,1411.0
2022-07-13 14:45:00,469.69,470.09,469.69,470.09,802.0,447.3214,447.7023,447.3214,447.7023,802.0
2022-07-13 14:50:00,469.91,470.14,469.77,469.92,1695.0,447.5309,447.7499,447.3976,447.5404,1695.0
2022-07-13 14:55:00,469.47,469.72,468.84,469.72,1737.0,447.1119,447.3499,446.5119,447.3499,1737.0
2022-07-13 15:00:00,469.67,470.24,469.67,470.21,1100.0,447.3023,447.8452,447.3023,447.8166,1100.0
2022-07-13 15:05:00,470.16,470.21,468.66,468.67,2685.0,447.769,447.8166,446.3404,446.35,2685.0
2022-07-13 15:10:00,468.77,469.21,468.76,469.14,2648.0,446.4452,446.8642,446.4357,446.7976,2648.0
2022-07-13 15:15:00,469.14,469.41,468.89,469.09,3126.0,446.7976,447.0547,446.5595,446.7499,3126.0
2022-07-13 15:20:00,469.06,469.41,468.86,469.31,4355.0,446.7214,447.0547,446.5309,446.9595,4355.0
2022-07-13 15:25:00,469.4,469.71,469.29,469.59,2900.0,447.0452,447.3404,446.9404,447.2261,2900.0
2022-07-13 15:30:00,469.53,469.53,468.08,468.55,3840.0,447.169,447.169,445.788,446.2357,3840.0
2022-07-13 15:35:00,468.24,468.28,467.64,468.06,10497.0,445.9404,445.9785,445.369,445.769,10497.0
2022-07-13 15:40:00,468.06,468.41,466.72,467.06,4508.0,445.769,446.1023,444.4928,444.8166,4508.0
2022-07-13 15:45:00,466.92,467.0,466.16,466.24,4397.0,444.6833,444.7595,443.9595,444.0357,4397.0
2022-07-13 15:50:00,466.16,466.16,465.68,466.13,7174.0,443.9595,443.9595,443.5023,443.9309,7174.0
2022-07-13 15:55:00,465.87,466.48,464.82,465.1,36742.0,443.6833,444.2642,442.6833,442.95,36742.0
2022-07-14 09:30:00,458.89,461.07,458.27,461.06,7169.0,437.0357,439.1119,436.4452,439.1024,7169.0
2022-07-14 09:35:00,460.43,460.6,458.31,459.89,7417.0,438.5024,438.6643,436.4833,437.9881,7417.0
2022-07-14 09:40:00,459.23,459.27,458.6,458.96,2200.0,437.3595,437.3976,436.7595,437.1024,2200.0
2022-07-14 09:45:00,459.21,460.72,458.68,460.27,5894.0,437.3405,438.7786,436.8357,438.35,5894.0
2022-07-14 09:50:00,460.19,461.75,459.88,461.25,2422.0,438.2738,439.7595,437.9786,439.2833,2422.0
2022-07-14 09:55:00,460.06,461.38,459.81,459.81,4268.0,438.15,439.4071,437.9119,437.9119,4268.0
2022-07-14 10:00:00,458.98,458.98,457.59,457.75,3508.0,437.1214,437.1214,435.7976,435.95,3508.0
2022-07-14 10:05:00,458.08,458.62,457.54,457.55,2800.0,436.2643,436.7786,435.75,435.7595,2800.0
2022-07-14 10:10:00,457.61,459.32,457.42,458.9,4503.0,435.8167,437.4452,435.6357,437.0452,4503.0
2022-07-14 10:15:00,459.26,459.85,459.07,459.22,2700.0,437.3881,437.95,437.2071,437.35,2700.0
2022-07-14 10:20:00,458.73,458.75,458.0,458.41,1799.0,436.8833,436.9024,436.1881,436.5786,1799.0
2022-07-14 10:25:00,458.86,459.54,458.85,459.09,2153.0,437.0071,437.6548,436.9976,437.2262,2153.0
2022-07-14 10:30:00,458.71,458.71,457.85,457.85,1100.0,436.8643,436.8643,436.0452,436.0452,1100.0
2022-07-14 10:35:00,458.0,458.28,457.47,457.8,2938.0,436.1881,436.4548,435.6833,435.9976,2938.0
2022-07-14 10:40:00,458.67,459.07,457.72,459.07,3483.0,436.8262,437.2071,435.9214,437.2071,3483.0
2022-07-14 10:45:00,458.25,458.96,457.56,458.96,2482.0,436.4262,437.1024,435.7691,437.1024,2482.0
2022-07-14 10:50:00,458.65,458.72,457.4,458.65,2479.0,436.8071,436.8738,435.6167,436.8071,2479.0
2022-07-14 10:55:00,457.85,457.85,457.01,457.14,2900.0,436.0452,436.0452,435.2452,435.3691,2900.0
2022-07-14 11:00:00,457.16,457.96,456.57,457.29,3686.0,435.3881,436.15,434.8262,435.5119,3686.0
2022-07-14 11:05:00,457.3,457.89,457.02,457.66,1665.0,435.5214,436.0833,435.2548,435.8643,1665.0
2022-07-14 11:10:00,457.62,457.66,456.8,457.41,10533.0,435.8262,435.8643,435.0453,435.6262,10533.0
2022-07-14 11:15:00,457.32,457.32,456.24,456.91,1064.0,435.5405,435.5405,434.5119,435.15,1064.0
2022-07-14 11:20:00,457.1,457.1,456.62,456.85,600.0,435.331,435.331,434.8738,435.0929,600.0
2022-07-14 11:25:00,456.34,457.18,456.22,457.18,1904.0,434.6072,435.4072,434.4929,435.4072,1904.0
2022-07-14 11:30:00,457.01,457.63,456.7,457.63,3661.0,435.2452,435.8357,434.95,435.8357,3661.0
2022-07-14 11:35:00,457.58,458.45,456.99,458.44,1733.0,435.7881,436.6167,435.2262,436.6071,1733.0
2022-07-14 11:40:00,458.2,459.31,457.82,459.31,2885.0,436.3786,437.4357,436.0167,437.4357,2885.0
2022-07-14 11:45:00,459.56,459.56,458.86,459.3,1612.0,437.6738,437.6738,437.0071,437.4262,1612.0
2022-07-14 11:50:00,459.4,459.65,459.0,459.0,1810.0,437.5214,437.7595,437.1405,437.1405,1810.0
2022-07-14 11:55:00,459.0,459.05,458.53,458.53,2401.0,437.1405,437.1881,436.6929,436.6929,2401.0
2022-07-14 12:00:00,458.65,458.93,458.45,458.57,827.0,436.8071,437.0738,436.6167,436.731,827.0
2022-07-14 12:05:00,458.61,458.73,458.09,458.09,1538.0,436.7691,436.8833,436.2738,436.2738,1538.0
2022-07-14 12:10:00,458.0,458.84,457.95,458.84,2282.0,436.1881,436.9881,436.1405,436.9881,2282.0
2022-07-14 12:15:00,458.75,458.75,458.07,458.38,1500.0,436.9024,436.9024,436.2548,436.55,1500.0
2022-07-14 12:20:00,458.4,458.41,457.79,457.79,1005.0,436.5691,436.5786,435.9881,435.9881,1005.0
2022-07-14 12:25:00,457.54,457.6,457.31,457.49,1604.0,435.75,435.8072,435.531,435.7024,1604.0
2022-07-14 12:30:00,457.4,457.44,456.87,456.87,1346.0,435.6167,435.6548,435.1119,435.1119,1346.0
2022-07-14 12:35:00,457.0,457.12,456.48,456.67,1700.0,435.2357,435.35,434.7405,434.9214,1700.0
2022-07-14 12:40:00,456.43,456.43,455.65,455.65,800.0,434.6929,434.6929,433.95,433.95,800.0
2022-07-14 12:45:00,456.05,456.05,455.28,455.65,1081.0,434.331,434.331,433.5976,433.95,1081.0
2022-07-14 12:50:00,455.19,455.95,455.19,455.64,1792.0,433.5119,434.2357,433.5119,433.9405,1792.0
2022-07-14 12:55:00,455.64,455.64,455.64,455.64,0.0,433.9405,433.9405,433.9405,433.9405,0.0
2022-07-14 13:00:00,455.51,455.51,454.85,454.86,2030.0,433.8167,433.8167,433.1881,433.1976,2030.0
2022-07-14 13:05:00,455.03,455.23,455.0,455.08,818.0,433.3595,433.55,433.331,433.4072,818.0
2022-07-14 13:10:00,454.94,455.56,454.74,455.49,1625.0,433.2738,433.8643,433.0834,433.7976,1625.0
2022-07-14 13:15:00,455.37,457.36,455.16,456.87,2225.0,433.6834,435.5786,433.4834,435.1119,2225.0
2022-07-14 13:20:00,456.81,456.95,456.59,456.81,628.0,435.0548,435.1881,434.8453,435.0548,628.0
2022-07-14 13:25:00,457.03,457.15,455.95,456.34,3153.0,435.2643,435.3786,434.2357,434.6072,3153.0
2022-07-14 13:30:00,456.33,456.42,455.6,455.6,2144.0,434.5976,434.6833,433.9024,433.9024,2144.0
2022-07-14 13:35:00,455.52,456.37,455.52,456.37,1199.0,433.8262,434.6357,433.8262,434.6357,1199.0
2022-07-14 13:40:00,456.35,456.55,456.12,456.12,2210.0,434.6167,434.8072,434.3976,434.3976,2210.0
2022-07-14 13:45:00,456.35,456.56,456.13,456.56,1748.0,434.6167,434.8167,434.4072,434.8167,1748.0
2022-07-14 13:50:00,456.91,456.91,456.21,456.67,1002.0,435.15,435.15,434.4833,434.9214,1002.0
2022-07-14 13:55:00,456.93,457.26,456.77,456.88,1029.0,435.1691,435.4833,435.0167,435.1214,1029.0
2022-07-14 14:00:00,457.48,458.25,457.41,458.0,982.0,435.6929,436.4262,435.6262,436.1881,982.0
2022-07-14 14:05:00,458.16,458.45,457.99,457.99,2450.0,436.3405,436.6167,436.1786,436.1786,2450.0
2022-07-14 14:10:00,457.88,458.05,457.35,458.0,2398.0,436.0738,436.2357,435.5691,436.1881,2398.0
2022-07-14 14:15:00,458.24,458.69,457.99,458.59,900.0,436.4167,436.8452,436.1786,436.75,900.0
2022-07-14 14:20:00,458.84,459.71,458.72,459.09,4072.0,436.9881,437.8167,436.8738,437.2262,4072.0
2022-07-14 14:25:00,459.18,459.18,458.62,458.82,2651.0,437.3119,437.3119,436.7786,436.969,2651.0
2022-07-14 14:30:00,458.74,458.75,458.47,458.51,1607.0,436.8929,436.9024,436.6357,436.6738,1607.0
2022-07-14 14:35:00,458.97,459.03,458.7,458.74,4695.0,437.1119,437.169,436.8548,436.8929,4695.0
2022-07-14 14:40:00,458.67,458.67,458.18,458.28,1801.0,436.8262,436.8262,436.3595,436.4548,1801.0
2022-07-14 14:45:00,458.48,458.61,458.28,458.56,2650.0,436.6452,436.7691,436.4548,436.7214,2650.0
2022-07-14 14:50:00,458.66,458.66,457.99,457.99,3494.0,436.8167,436.8167,436.1786,436.1786,3494.0
2022-07-14 14:55:00,458.38,459.04,458.38,458.87,3589.0,436.55,437.1786,436.55,437.0167,3589.0
2022-07-14 15:00:00,458.91,459.32,458.85,458.96,2626.0,437.0548,437.4452,436.9976,437.1024,2626.0
2022-07-14 15:05:00,458.66,458.76,458.27,458.44,2400.0,436.8167,436.9119,436.4452,436.6071,2400.0
2022-07-14 15:10:00,458.34,459.15,458.23,459.07,2507.0,436.5119,437.2833,436.4071,437.2071,2507.0
2022-07-14 15:15:00,458.85,459.11,458.46,458.92,2860.0,436.9976,437.2452,436.6262,437.0643,2860.0
2022-07-14 15:20:00,459.16,459.77,459.08,459.39,3717.0,437.2929,437.8738,437.2167,437.5119,3717.0
2022-07-14 15:25:00,459.28,459.48,459.25,459.46,4202.0,437.4071,437.5976,437.3786,437.5786,4202.0
2022-07-14 15:30:00,459.25,459.31,458.9,458.91,3400.0,437.3786,437.4357,437.0452,437.0548,3400.0
2022-07-14 15:35:00,458.73,458.75,457.76,458.08,6623.0,436.8833,436.9024,435.9595,436.2643,6623.0
2022-07-14 15:40:00,458.07,458.49,457.93,458.24,19317.0,436.2548,436.6548,436.1214,436.4167,19317.0
2022-07-14 15:45:00,458.32,458.76,458.22,458.76,8719.0,436.4929,436.9119,436.3976,436.9119,8719.0
2022-07-14 15:50:00,458.93,459.5,458.89,458.89,7000.0,437.0738,437.6167,437.0357,437.0357,7000.0
2022-07-14 15:55:00,458.73,459.23,458.48,458.7,17396.0,436.8833,437.3595,436.6452,436.8548,17396.0
2022-07-15 09:30:00,463.0,463.0,459.48,459.48,22005.0,440.95,440.95,437.5976,437.5976,22005.0
2022-07-15 09:35:00,460.4,460.4,455.01,455.67,9225.0,438.4738,438.4738,433.3405,433.9691,9225.0
2022-07-15 09:40:00,456.41,457.57,455.51,457.4,8143.0,434.6738,435.7786,433.8167,435.6167,8143.0
2022-07-15 09:45:00,458.08,459.51,458.08,458.25,3441.0,436.2643,437.6262,436.2643,436.4262,3441.0
2022-07-15 09:50:00,458.65,458.97,458.29,458.97,4640.0,436.8071,437.1119,436.4643,437.1119,4640.0
2022-07-15 09:55:00,458.92,459.03,457.15,457.15,6421.0,437.0643,437.169,435.3786,435.3786,6421.0
2022-07-15 10:00:00,458.16,460.46,458.13,459.84,3457.0,436.3405,438.5309,436.3119,437.9405,3457.0
2022-07-15 10:05:00,461.2,461.21,459.21,459.21,1704.0,439.2357,439.2452,437.3405,437.3405,1704.0
2022-07-15 10:10:00,458.99,459.31,458.55,459.31,2320.0,437.131,437.4357,436.7119,437.4357,2320.0
2022-07-15 10:15:00,459.06,459.55,458.02,458.82,3673.0,437.1976,437.6643,436.2071,436.969,3673.0
2022-07-15 10:20:00,458.58,459.45,458.3,459.45,2162.0,436.7405,437.569,436.4738,437.569,2162.0
2022-07-15 10:25:00,459.42,460.39,459.2,460.39,2890.0,437.5405,438.4643,437.331,438.4643,2890.0
2022-07-15 10:30:00,460.33,461.6,460.14,461.6,10009.0,438.4071,439.6167,438.2262,439.6167,10009.0
2022-07-15 10:35:00,461.66,461.94,460.13,460.13,3385.0,439.6738,439.9405,438.2167,438.2167,3385.0
2022-07-15 10:40:00,460.03,460.9,460.02,460.81,3079.0,438.1214,438.95,438.1119,438.8643,3079.0
2022-07-15 10:45:00,460.45,461.11,459.9,460.29,6866.0,438.5214,439.15,437.9976,438.369,6866.0
2022-07-15 10:50:00,460.19,460.64,459.53,459.9,5704.0,438.2738,438.7024,437.6452,437.9976,5704.0
2022-07-15 10:55:00,460.13,460.73,460.02,460.02,2757.0,438.2167,438.7881,438.1119,438.1119,2757.0
2022-07-15 11:00:00,460.5,461.79,460.5,461.71,1623.0,438.569,439.7976,438.569,439.7214,1623.0
2022-07-15 11:05:00,461.26,461.89,461.21,461.89,2385.0,439.2928,439.8928,439.2452,439.8928,2385.0
2022-07-15 11:10:00,461.89,462.49,461.74,462.44,3579.0,439.8928,440.4643,439.75,440.4167,3579.0
2022-07-15 11:15:00,462.15,462.42,461.97,461.97,1663.0,440.1405,440.3976,439.969,439.969,1663.0
2022-07-15 11:20:00,462.4,462.41,462.08,462.1,1657.0,440.3786,440.3881,440.0738,440.0928,1657.0
2022-07-15 11:25:00,462.34,462.49,461.65,462.47,2929.0,440.3214,440.4643,439.6643,440.4452,2929.0
2022-07-15 11:30:00,462.65,463.18,462.48,462.69,4776.0,440.6166,441.1214,440.4547,440.6547,4776.0
2022-07-15 11:35:00,462.76,463.04,462.44,462.73,1986.0,440.7214,440.9881,440.4167,440.6928,1986.0
2022-07-15 11:40:00,462.66,462.68,462.55,462.64,605.0,440.6262,440.6452,440.5214,440.6071,605.0
2022-07-15 11:45:00,462.48,462.61,462.01,462.61,1488.0,440.4547,440.5786,440.0071,440.5786,1488.0
2022-07-15 11:50:00,462.43,462.43,462.0,462.0,1944.0,440.4071,440.4071,439.9976,439.9976,1944.0
2022-07-15 11:55:00,461.72,462.03,461.12,461.74,1800.0,439.7309,440.0262,439.1595,439.75,1800.0
2022-07-15 12:00:00,461.26,461.45,461.03,461.41,634.0,439.2928,439.4738,439.0738,439.4357,634.0
2022-07-15 12:05:00,461.22,461.33,460.92,461.12,4825.0,439.2548,439.3595,438.969,439.1595,4825.0
2022-07-15 12:10:00,460.8,460.83,460.35,460.7,2389.0,438.8548,438.8833,438.4262,438.7595,2389.0
2022-07-15 12:15:00,460.74,461.53,460.74,461.53,1250.0,438.7976,439.55,438.7976,439.55,1250.0
2022-07-15 12:20:00,461.56,461.56,460.67,460.92,1320.0,439.5786,439.5786,438.7309,438.969,1320.0
2022-07-15 12:25:00,460.93,460.93,460.73,460.73,200.0,438.9786,438.9786,438.7881,438.7881,200.0
2022-07-15 12:30:00,460.74,461.06,460.19,460.45,6800.0,438.7976,439.1024,438.2738,438.5214,6800.0
2022-07-15 12:35:00,460.65,460.65,460.09,460.33,1719.0,438.7119,438.7119,438.1786,438.4071,1719.0
2022-07-15 12:40:00,460.35,460.51,459.93,459.93,2503.0,438.4262,438.5786,438.0262,438.0262,2503.0
2022-07-15 12:45:00,460.08,460.88,460.08,460.67,4658.0,438.169,438.9309,438.169,438.7309,4658.0
2022-07-15 12:50:00,460.45,460.57,460.03,460.2,1423.0,438.5214,438.6357,438.1214,438.2833,1423.0
2022-07-15 12:55:00,460.18,460.43,459.9,460.15,900.0,438.2643,438.5024,437.9976,438.2357,900.0
2022-07-15 13:00:00,460.26,460.74,460.26,460.74,2124.0,438.3405,438.7976,438.3405,438.7976,2124.0
2022-07-15 13:05:00,460.9,461.35,460.9,461.08,800.0,438.95,439.3786,438.95,439.1214,800.0
2022-07-15 13:10:00,461.07,461.32,460.92,461.32,1720.0,439.1119,439.35,438.969,439.35,1720.0
2022-07-15 13:15:00,461.35,461.37,460.69,460.69,2825.0,439.3786,439.3976,438.75,438.75,2825.0
2022-07-15 13:20:00,460.76,461.05,460.76,461.03,828.0,438.8167,439.0928,438.8167,439.0738,828.0
2022-07-15 13:25:00,461.16,461.16,460.66,460.78,2236.0,439.1976,439.1976,438.7214,438.8357,2236.0
2022-07-15 13:30:00,460.61,460.71,460.03,460.29,1832.0,438.6738,438.769,438.1214,438.369,1832.0
2022-07-15 13:35:00,460.36,460.53,460.13,460.13,1200.0,438.4357,438.5976,438.2167,438.2167,1200.0
2022-07-15 13:40:00,460.23,460.94,460.05,460.38,3428.0,438.3119,438.9881,438.1405,438.4548,3428.0
2022-07-15 13:45:00,460.49,460.62,460.24,460.38,2264.0,438.5595,438.6833,438.3214,438.4548,2264.0
2022-07-15 13:50:00,460.27,460.27,459.11,459.11,4102.0,438.35,438.35,437.2452,437.2452,4102.0
2022-07-15 13:55:00,459.12,459.32,458.87,458.87,1368.0,437.2548,437.4452,437.0167,437.0167,1368.0
2022-07-15 14:00:00,458.72,458.84,458.57,458.75,1801.0,436.8738,436.9881,436.731,436.9024,1801.0
2022-07-15 14:05:00,458.74,458.95,458.0,458.95,2757.0,436.8929,437.0929,436.1881,437.0929,2757.0
2022-07-15 14:10:00,459.15,459.54,459.13,459.47,2385.0,437.2833,437.6548,437.2643,437.5881,2385.0
2022-07-15 14:15:00,459.68,459.8,459.6,459.8,1097.0,437.7881,437.9024,437.7119,437.9024,1097.0
2022-07-15 14:20:00,459.71,460.04,459.7,460.01,821.0,437.8167,438.1309,437.8071,438.1024,821.0
2022-07-15 14:25:00,459.73,459.73,459.51,459.6,1421.0,437.8357,437.8357,437.6262,437.7119,1421.0
2022-07-15 14:30:00,459.57,459.87,459.39,459.87,1000.0,437.6833,437.969,437.5119,437.969,1000.0
2022-07-15 14:35:00,459.53,459.68,459.15,459.15,1857.0,437.6452,437.7881,437.2833,437.2833,1857.0
2022-07-15 14:40:00,459.2,459.72,459.19,459.71,721.0,437.331,437.8262,437.3214,437.8167,721.0
2022-07-15 14:45:00,459.86,460.72,459.85,460.49,3363.0,437.9595,438.7786,437.95,438.5595,3363.0
2022-07-15 14:50:00,460.62,461.02,460.59,460.97,1820.0,438.6833,439.0643,438.6548,439.0167,1820.0
2022-07-15 14:55:00,461.06,461.17,460.75,460.97,1837.0,439.1024,439.2071,438.8071,439.0167,1837.0
2022-07-15 15:00:00,460.97,460.97,460.81,460.87,2003.0,439.0167,439.0167,438.8643,438.9214,2003.0
2022-07-15 15:05:00,460.84,461.01,460.72,460.95,2152.0,438.8928,439.0548,438.7786,438.9976,2152.0
2022-07-15 15:10:00,460.66,461.19,460.66,461.12,5925.0,438.7214,439.2262,438.7214,439.1595,5925.0
2022-07-15 15:15:00,461.22,461.64,461.22,461.38,2546.0,439.2548,439.6547,439.2548,439.4071,2546.0
2022-07-15 15:20:00,461.1,461.38,460.97,461.38,2013.0,439.1405,439.4071,439.0167,439.4071,2013.0
2022-07-15 15:25:00,461.16,461.44,461.16,461.38,3130.0,439.1976,439.4643,439.1976,439.4071,3130.0
2022-07-15 15:30:00,461.33,461.37,460.0,460.16,8622.0,439.3595,439.3976,438.0929,438.2452,8622.0
2022-07-15 15:35:00,460.36,460.81,460.23,460.81,4209.0,438.4357,438.8643,438.3119,438.8643,4209.0
2022-07-15 15:40:00,460.79,461.34,460.74,461.31,5690.0,438.8452,439.369,438.7976,439.3405,5690.0
2022-07-15 15:45:00,461.39,461.57,460.56,460.56,17177.0,439.4167,439.5881,438.6262,438.6262,17177.0
2022-07-15 15:50:00,459.91,461.05,459.88,460.56,25903.0,438.0071,439.0928,437.9786,438.6262,25903.0
2022-07-15 15:55:00,460.57,461.32,460.1,460.96,71630.0,438.6357,439.35,438.1881,439.0071,71630.0
2022-07-18 09:30:00,463.0,464.39,462.21,462.98,11242.0,440.95,442.2738,440.1976,440.9309,11242.0
2022-07-18 09:35:00,463.0,463.0,461.52,461.7,4308.0,440.95,440.95,439.5405,439.7119,4308.0
2022-07-18 09:40:00,461.85,462.13,461.0,462.05,3762.0,439.8547,440.1214,439.0452,440.0452,3762.0
2022-07-18 09:45:00,461.0,461.0,460.0,460.0,1634.0,439.0452,439.0452,438.0929,438.0929,1634.0
2022-07-18 09:50:00,459.54,460.0,457.57,457.69,3500.0,437.6548,438.0929,435.7786,435.8929,3500.0
2022-07-18 09:55:00,457.69,457.87,456.36,456.8,2606.0,435.8929,436.0643,434.6262,435.0453,2606.0
2022-07-18 10:00:00,457.05,457.25,455.96,456.53,2599.0,435.2833,435.4738,434.2453,434.7881,2599.0
2022-07-18 10:05:00,456.8,458.19,456.24,458.04,2003.0,435.0453,436.3691,434.5119,436.2262,2003.0
2022-07-18 10:10:00,458.08,458.08,457.4,457.59,1397.0,436.2643,436.2643,435.6167,435.7976,1397.0
2022-07-18 10:15:00,458.35,460.07,458.32,459.97,1100.0,436.5214,438.1595,436.4929,438.0643,1100.0
2022-07-18 10:20:00,459.52,459.92,459.28,459.42,1200.0,437.6357,438.0167,437.4071,437.5405,1200.0
2022-07-18 10:25:00,458.9,458.9,457.33,457.86,1293.0,437.0452,437.0452,435.55,436.0548,1293.0
2022-07-18 10:30:00,457.52,457.84,456.65,457.11,1738.0,435.731,436.0357,434.9024,435.3405,1738.0
2022-07-18 10:35:00,457.61,458.51,457.61,458.29,1535.0,435.8167,436.6738,435.8167,436.4643,1535.0
2022-07-18 10:40:00,458.0,458.0,458.0,458.0,345.0,436.1881,436.1881,436.1881,436.1881,345.0
2022-07-18 10:45:00,458.38,458.38,457.61,457.62,508.0,436.55,436.55,435.8167,435.8262,508.0
2022-07-18 10:50:00,457.41,457.84,457.22,457.73,2856.0,435.6262,436.0357,435.4452,435.931,2856.0
2022-07-18 10:55:00,457.98,458.84,457.72,458.84,3296.0,436.1691,436.9881,435.9214,436.9881,3296.0
2022-07-18 11:00:00,458.23,458.39,457.69,458.06,1298.0,436.4071,436.5595,435.8929,436.2452,1298.0
2022-07-18 11:05:00,458.22,458.32,457.33,457.34,2454.0,436.3976,436.4929,435.55,435.5595,2454.0
2022-07-18 11:10:00,457.44,458.24,457.26,458.24,3112.0,435.6548,436.4167,435.4833,436.4167,3112.0
2022-07-18 11:15:00,458.03,458.31,457.97,457.97,1095.0,436.2167,436.4833,436.1595,436.1595,1095.0
2022-07-18 11:20:00,458.02,458.3,458.02,458.26,900.0,436.2071,436.4738,436.2071,436.4357,900.0
2022-07-18 11:25:00,458.24,458.27,458.0,458.02,700.0,436.4167,436.4452,436.1881,436.2071,700.0
2022-07-18 11:30:00,458.12,458.15,457.27,457.37,3722.0,436.3024,436.331,435.4929,435.5881,3722.0
2022-07-18 11:35:00,457.04,457.04,456.52,456.53,1261.0,435.2738,435.2738,434.7786,434.7881,1261.0
2022-07-18 11:40:00,456.38,457.11,456.32,457.02,3716.0,434.6453,435.3405,434.5881,435.2548,3716.0
2022-07-18 11:45:00,457.21,457.21,455.96,455.96,3628.0,435.4357,435.4357,434.2453,434.2453,3628.0
2022-07-18 11:50:00,455.69,455.69,454.75,455.25,2989.0,433.9881,433.9881,433.0929,433.5691,2989.0
2022-07-18 11:55:00,455.26,455.6,454.11,454.67,5403.0,433.5786,433.9024,432.4834,433.0167,5403.0
2022-07-18 12:00:00,454.98,455.78,454.91,455.6,2745.0,433.3119,434.0738,433.2453,433.9024,2745.0
2022-07-18 12:05:00,455.48,455.54,454.88,455.48,1659.0,433.7881,433.8453,433.2167,433.7881,1659.0
2022-07-18 12:10:00,455.47,455.74,455.47,455.71,2306.0,433.7786,434.0357,433.7786,434.0072,2306.0
2022-07-18 12:15:00,455.94,456.01,455.68,455.75,1125.0,434.2262,434.2929,433.9786,434.0453,1125.0
2022-07-18 12:20:00,455.69,455.73,455.3,455.49,1204.0,433.9881,434.0262,433.6167,433.7976,1204.0
2022-07-18 12:25:00,455.21,455.25,454.71,455.14,1200.0,433.531,433.5691,433.0548,433.4643,1200.0
2022-07-18 12:30:00,455.16,455.22,455.03,455.12,1694.0,433.4834,433.5405,433.3595,433.4453,1694.0
2022-07-18 12:35:00,455.0,455.0,454.68,454.94,1500.0,433.331,433.331,433.0262,433.2738,1500.0
2022-07-18 12:40:00,454.69,454.83,454.56,454.81,2098.0,433.0357,433.1691,432.9119,433.15,2098.0
2022-07-18 12:45:00,455.0,455.01,454.44,454.78,1405.0,433.331,433.3405,432.7976,433.1215,1405.0
2022-07-18 12:50:00,454.71,454.89,454.33,454.44,1137.0,433.0548,433.2262,432.6929,432.7976,1137.0
2022-07-18 12:55:00,454.25,454.28,454.18,454.24,810.0,432.6167,432.6453,432.55,432.6072,810.0
2022-07-18 13:00:00,454.03,454.03,453.69,453.91,1235.0,432.4072,432.4072,432.0834,432.2929,1235.0
2022-07-18 13:05:00,454.15,454.35,454.01,454.21,2341.0,432.5215,432.7119,432.3881,432.5786,2341.0
2022-07-18 13:10:00,454.3,454.32,454.08,454.3,420.0,432.6643,432.6834,432.4548,432.6643,420.0
2022-07-18 13:15:00,454.2,454.35,454.2,454.31,500.0,432.5691,432.7119,432.5691,432.6738,500.0
2022-07-18 13:20:00,454.45,454.94,454.37,454.94,1396.0,432.8072,433.2738,432.731,433.2738,1396.0
2022-07-18 13:25:00,454.76,456.08,454.75,455.92,3323.0,433.1024,434.3595,433.0929,434.2072,3323.0
2022-07-18 13:30:00,455.94,456.68,455.55,456.47,10978.0,434.2262,434.931,433.8548,434.731,10978.0
2022-07-18 13:35:00,456.28,456.48,455.92,456.06,1497.0,434.55,434.7405,434.2072,434.3405,1497.0
2022-07-18 13:40:00,456.31,456.93,456.06,456.23,6128.0,434.5786,435.1691,434.3405,434.5024,6128.0
2022-07-18 13:45:00,455.97,455.98,455.32,455.51,3075.0,434.2548,434.2643,433.6357,433.8167,3075.0
2022-07-18 13:50:00,455.69,456.03,455.2,455.81,2185.0,433.9881,434.3119,433.5214,434.1024,2185.0
2022-07-18 13:55:00,455.92,456.22,455.6,455.77,2487.0,434.2072,434.4929,433.9024,434.0643,2487.0
2022-07-18 14:00:00,455.37,455.75,455.36,455.44,1332.0,433.6834,434.0453,433.6738,433.75,1332.0
2022-07-18 14:05:00,455.44,455.44,455.16,455.43,1008.0,433.75,433.75,433.4834,433.7405,1008.0
2022-07-18 14:10:00,455.3,455.73,455.3,455.69,1004.0,433.6167,434.0262,433.6167,433.9881,1004.0
2022-07-18 14:15:00,456.03,456.11,456.0,456.0,400.0,434.3119,434.3881,434.2834,434.2834,400.0
2022-07-18 14:20:00,456.12,456.15,455.32,455.47,2737.0,434.3976,434.4262,433.6357,433.7786,2737.0
2022-07-18 14:25:00,455.31,455.31,454.71,454.8,1106.0,433.6262,433.6262,433.0548,433.1405,1106.0
2022-07-18 14:30:00,454.84,454.93,454.44,454.93,2242.0,433.1786,433.2643,432.7976,433.2643,2242.0
2022-07-18 14:35:00,454.94,455.31,454.87,455.28,1400.0,433.2738,433.6262,433.2072,433.5976,1400.0
2022-07-18 14:40:00,455.09,455.09,454.6,454.6,1999.0,433.4167,433.4167,432.95,432.95,1999.0
2022-07-18 14:45:00,454.56,454.57,454.17,454.17,1550.0,432.9119,432.9215,432.5405,432.5405,1550.0
2022-07-18 14:50:00,454.18,454.43,454.17,454.27,1380.0,432.55,432.7881,432.5405,432.6357,1380.0
2022-07-18 14:55:00,454.44,454.44,453.2,453.68,7042.0,432.7976,432.7976,431.6167,432.0738,7042.0
2022-07-18 15:00:00,453.65,453.76,453.07,453.42,4718.0,432.0453,432.15,431.4929,431.8262,4718.0
2022-07-18 15:05:00,453.36,453.71,453.36,453.39,3361.0,431.7691,432.1024,431.7691,431.7976,3361.0
2022-07-18 15:10:00,453.35,453.37,452.19,452.65,8799.0,431.7596,431.7786,430.6548,431.0929,8799.0
2022-07-18 15:15:00,452.74,452.85,452.41,452.7,4246.0,431.1786,431.2834,430.8643,431.1405,4246.0
2022-07-18 15:20:00,452.6,452.84,452.26,452.26,2623.0,431.0453,431.2738,430.7215,430.7215,2623.0
2022-07-18 15:25:00,452.24,452.45,451.82,452.27,4802.0,430.7024,430.9024,430.3024,430.731,4802.0
2022-07-18 15:30:00,452.05,452.06,451.16,451.35,16752.0,430.5215,430.531,429.6739,429.8548,16752.0
2022-07-18 15:35:00,451.33,451.54,450.17,450.17,6941.0,429.8358,430.0358,428.731,428.731,6941.0
2022-07-18 15:40:00,450.08,450.32,449.19,449.47,17212.0,428.6453,428.8739,427.7977,428.0643,17212.0
2022-07-18 15:45:00,449.42,449.48,448.5,448.52,13949.0,428.0167,428.0739,427.1405,427.1596,13949.0
2022-07-18 15:50:00,448.39,449.57,448.2,449.57,19543.0,427.0358,428.1596,426.8548,428.1596,19543.0
2022-07-18 15:55:00,449.52,449.54,448.52,449.1,57643.0,428.112,428.131,427.1596,427.712,57643.0
2022-07-19 09:30:00,444.1,448.98,443.13,448.7,29621.0,422.9501,427.5977,422.0263,427.331,29621.0
2022-07-19 09:35:00,448.02,450.28,447.32,449.61,14449.0,426.6834,428.8358,426.0167,428.1977,14449.0
2022-07-19 09:40:00,449.19,450.11,448.21,449.69,5379.0,427.7977,428.6739,426.8643,428.2739,5379.0
2022-07-19 09:45:00,450.27,452.76,450.27,451.86,11988.0,428.8262,431.1977,428.8262,430.3405,11988.0
2022-07-19 09:50:00,451.91,452.04,450.4,450.94,9841.0,430.3881,430.5119,428.95,429.4643,9841.0
2022-07-19 09:55:00,451.06,453.53,450.77,453.2,5097.0,429.5786,431.931,429.3024,431.6167,5097.0
2022-07-19 10:00:00,453.16,454.15,452.76,454.1,1200.0,431.5786,432.5215,431.1977,432.4738,1200.0
2022-07-19 10:05:00,454.22,454.87,453.84,454.32,5383.0,432.5881,433.2072,432.2262,432.6834,5383.0
2022-07-19 10:10:00,454.0,454.59,453.87,454.04,2100.0,432.3786,432.9405,432.2548,432.4167,2100.0
2022-07-19 10:15:00,453.88,454.56,453.73,454.18,5268.0,432.2643,432.9119,432.1215,432.55,5268.0
2022-07-19 10:20:00,454.39,455.01,453.66,454.18,5329.0,432.75,433.3405,432.0548,432.55,5329.0
2022-07-19 10:25:00,454.38,454.89,454.38,454.69,2256.0,432.7405,433.2262,432.7405,433.0357,2256.0
2022-07-19 10:30:00,454.57,455.09,454.23,454.56,3334.0,432.9215,433.4167,432.5976,432.9119,3334.0
2022-07-19 10:35:00,454.17,454.73,454.1,454.68,2149.0,432.5405,433.0738,432.4738,433.0262,2149.0
2022-07-19 10:40:00,454.73,455.03,453.96,453.97,3762.0,433.0738,433.3595,432.3405,432.35,3762.0
2022-07-19 10:45:00,453.37,454.35,453.18,454.35,4776.0,431.7786,432.7119,431.5977,432.7119,4776.0
2022-07-19 10:50:00,454.41,454.67,454.25,454.25,2201.0,432.7691,433.0167,432.6167,432.6167,2201.0
2022-07-19 10:55:00,453.89,454.27,453.35,454.17,3968.0,432.2738,432.6357,431.7596,432.5405,3968.0
2022-07-19 11:00:00,454.18,454.48,454.18,454.43,800.0,432.55,432.8357,432.55,432.7881,800.0
2022-07-19 11:05:00,454.78,455.52,454.69,455.26,9545.0,433.1215,433.8262,433.0357,433.5786,9545.0
2022-07-19 11:10:00,454.72,454.72,454.49,454.49,200.0,433.0643,433.0643,432.8453,432.8453,200.0
2022-07-19 11:15:00,454.63,455.89,454.63,455.59,1866.0,432.9786,434.1786,432.9786,433.8929,1866.0
2022-07-19 11:20:00,455.23,455.63,455.13,455.46,6091.0,433.55,433.931,433.4548,433.7691,6091.0
2022-07-19 11:25:00,455.74,455.96,455.56,455.92,1074.0,434.0357,434.2453,433.8643,434.2072,1074.0
2022-07-19 11:30:00,456.32,456.38,455.58,455.86,2096.0,434.5881,434.6453,433.8834,434.15,2096.0
2022-07-19 11:35:00,455.52,455.52,455.0,455.29,929.0,433.8262,433.8262,433.331,433.6072,929.0
2022-07-19 11:40:00,455.1,455.16,453.71,454.25,2278.0,433.4262,433.4834,432.1024,432.6167,2278.0
2022-07-19 11:45:00,454.1,454.1,452.54,452.55,7113.0,432.4738,432.4738,430.9881,430.9977,7113.0
2022-07-19 11:50:00,452.5,452.99,452.34,452.66,3579.0,430.95,431.4167,430.7977,431.1024,3579.0
2022-07-19 11:55:00,452.6,453.19,452.12,453.19,2000.0,431.0453,431.6072,430.5881,431.6072,2000.0
2022-07-19 12:00:00,453.04,453.06,452.17,452.29,2556.0,431.4643,431.4834,430.6358,430.75,2556.0
2022-07-19 12:05:00,452.78,452.78,451.89,452.15,3114.0,431.2167,431.2167,430.3691,430.6167,3114.0
2022-07-19 12:10:00,452.34,452.47,451.82,452.03,1631.0,430.7977,430.9215,430.3024,430.5024,1631.0
2022-07-19 12:15:00,451.99,452.79,451.99,452.69,1716.0,430.4643,431.2262,430.4643,431.131,1716.0
2022-07-19 12:20:00,453.11,453.17,452.61,452.84,3281.0,431.531,431.5881,431.0548,431.2738,3281.0
2022-07-19 12:25:00,452.89,453.63,452.89,453.07,5290.0,431.3215,432.0262,431.3215,431.4929,5290.0
2022-07-19 12:30:00,453.08,453.39,452.95,453.21,1882.0,431.5024,431.7976,431.3786,431.6262,1882.0
2022-07-19 12:35:00,453.29,453.59,453.09,453.23,3140.0,431.7024,431.9881,431.5119,431.6453,3140.0
2022-07-19 12:40:00,453.41,453.6,453.17,453.17,1207.0,431.8167,431.9976,431.5881,431.5881,1207.0
2022-07-19 12:45:00,453.36,453.78,453.3,453.65,748.0,431.7691,432.1691,431.7119,432.0453,748.0
2022-07-19 12:50:00,453.95,454.16,453.63,454.16,2300.0,432.331,432.531,432.0262,432.531,2300.0
2022-07-19 12:55:00,454.17,454.79,454.06,454.79,3311.0,432.5405,433.131,432.4357,433.131,3311.0
2022-07-19 13:00:00,454.82,456.25,454.79,455.49,11490.0,433.1595,434.5214,433.131,433.7976,11490.0
2022-07-19 13:05:00,455.5,455.84,455.24,455.84,1800.0,433.8072,434.131,433.5595,434.131,1800.0
2022-07-19 13:10:00,455.76,455.76,454.66,454.67,1809.0,434.0548,434.0548,433.0072,433.0167,1809.0
2022-07-19 13:15:00,454.68,454.96,454.39,454.49,1744.0,433.0262,433.2929,432.75,432.8453,1744.0
2022-07-19 13:20:00,454.31,454.31,453.65,454.15,2756.0,432.6738,432.6738,432.0453,432.5215,2756.0
2022-07-19 13:25:00,454.19,454.19,453.77,453.85,1500.0,432.5595,432.5595,432.1596,432.2357,1500.0
2022-07-19 13:30:00,453.69,453.7,453.35,453.5,1200.0,432.0834,432.0929,431.7596,431.9024,1200.0
2022-07-19 13:35:00,453.61,454.28,453.34,454.28,3680.0,432.0072,432.6453,431.75,432.6453,3680.0
2022-07-19 13:40:00,454.38,455.07,454.13,454.37,5245.0,432.7405,433.3976,432.5024,432.731,5245.0
2022-07-19 13:45:00,454.05,454.26,453.97,453.98,500.0,432.4262,432.6262,432.35,432.3596,500.0
2022-07-19 13:50:00,453.81,454.09,453.68,454.09,700.0,432.1976,432.4643,432.0738,432.4643,700.0
2022-07-19 13:55:00,454.15,454.43,453.99,454.32,900.0,432.5215,432.7881,432.3691,432.6834,900.0
2022-07-19 14:00:00,454.6,454.87,454.6,454.87,1426.0,432.95,433.2072,432.95,433.2072,1426.0
2022-07-19 14:05:00,455.15,455.39,455.07,455.34,2400.0,433.4738,433.7024,433.3976,433.6548,2400.0
2022-07-19 14:10:00,455.33,455.73,455.26,455.43,2800.0,433.6453,434.0262,433.5786,433.7405,2800.0
2022-07-19 14:15:00,455.43,455.44,455.03,455.11,3782.0,433.7405,433.75,433.3595,433.4357,3782.0
2022-07-19 14:20:00,455.18,455.18,454.88,455.1,1500.0,433.5024,433.5024,433.2167,433.4262,1500.0
2022-07-19 14:25:00,455.17,455.2,454.48,454.6,2705.0,433.4929,433.5214,432.8357,432.95,2705.0
2022-07-19 14:30:00,454.63,454.96,454.63,454.69,2000.0,432.9786,433.2929,432.9786,433.0357,2000.0
2022-07-19 14:35:00,454.65,454.91,454.52,454.61,1468.0,432.9976,433.2453,432.8738,432.9595,1468.0
2022-07-19 14:40:00,454.5,454.95,454.41,454.79,2450.0,432.8548,433.2834,432.7691,433.131,2450.0
2022-07-19 14:45:00,454.71,454.78,454.36,454.36,2091.0,433.0548,433.1215,432.7215,432.7215,2091.0
2022-07-19 14:50:00,454.52,455.09,454.52,455.09,6619.0,432.8738,433.4167,432.8738,433.4167,6619.0
2022-07-19 14:55:00,455.0,455.28,454.7,455.28,2612.0,433.331,433.5976,433.0453,433.5976,2612.0
2022-07-19 15:00:00,455.3,455.55,455.0,455.53,1906.0,433.6167,433.8548,433.331,433.8357,1906.0
2022-07-19 15:05:00,455.4,455.88,455.23,455.88,3500.0,433.7119,434.1691,433.55,434.1691,3500.0
2022-07-19 15:10:00,455.81,455.85,455.37,455.62,2129.0,434.1024,434.1405,433.6834,433.9214,2129.0
2022-07-19 15:15:00,455.85,455.85,455.24,455.79,2926.0,434.1405,434.1405,433.5595,434.0834,2926.0
2022-07-19 15:20:00,455.77,455.79,455.35,455.35,3505.0,434.0643,434.0834,433.6643,433.6643,3505.0
2022-07-19 15:25:00,455.43,456.48,455.4,456.48,9481.0,433.7405,434.7405,433.7119,434.7405,9481.0
2022-07-19 15:30:00,456.35,456.59,455.56,455.7,12951.0,434.6167,434.8453,433.8643,433.9976,12951.0
2022-07-19 15:35:00,455.69,456.42,455.68,456.14,6360.0,433.9881,434.6833,433.9786,434.4167,6360.0
2022-07-19 15:40:00,456.24,457.6,456.24,457.49,14530.0,434.5119,435.8072,434.5119,435.7024,14530.0
2022-07-19 15:45:00,457.58,458.17,457.11,457.13,22013.0,435.7881,436.35,435.3405,435.3595,22013.0
2022-07-19 15:50:00,457.41,457.63,457.03,457.61,11468.0,435.6262,435.8357,435.2643,435.8167,11468.0
2022-07-19 15:55:00,457.62,458.26,455.87,457.04,72034.0,435.8262,436.4357,434.1595,435.2738,72034.0
2022-07-20 09:30:00,458.0,459.16,455.02,455.02,6174.0,436.1881,437.2929,433.35,433.35,6174.0
2022-07-20 09:35:00,455.02,455.27,454.32,454.32,1275.0,433.35,433.5881,432.6834,432.6834,1275.0
2022-07-20 09:40:00,455.53,455.53,453.76,454.6,900.0,433.8357,433.8357,432.15,432.95,900.0
2022-07-20 09:45:00,453.66,453.89,452.87,453.21,2271.0,432.0548,432.2738,431.3024,431.6262,2271.0
2022-07-20 09:50:00,452.84,454.49,452.14,454.49,3455.0,431.2738,432.8453,430.6072,432.8453,3455.0
2022-07-20 09:55:00,453.6,454.75,453.6,454.72,1881.0,431.9976,433.0929,431.9976,433.0643,1881.0
2022-07-20 10:00:00,454.28,454.7,453.69,454.04,1393.0,432.6453,433.0453,432.0834,432.4167,1393.0
2022-07-20 10:05:00,454.31,454.68,454.31,454.38,1679.0,432.6738,433.0262,432.6738,432.7405,1679.0
2022-07-20 10:10:00,454.77,455.62,454.17,454.18,1314.0,433.1119,433.9214,432.5405,432.55,1314.0
2022-07-20 10:15:00,454.16,454.66,453.6,454.43,1898.0,432.531,433.0072,431.9976,432.7881,1898.0
2022-07-20 10:20:00,454.98,455.72,454.98,455.58,600.0,433.3119,434.0167,433.3119,433.8834,600.0
2022-07-20 10:25:00,455.53,456.17,455.36,455.36,2026.0,433.8357,434.4453,433.6738,433.6738,2026.0
2022-07-20 10:30:00,455.58,455.64,455.13,455.4,1100.0,433.8834,433.9405,433.4548,433.7119,1100.0
2022-07-20 10:35:00,455.97,456.61,455.63,455.63,2104.0,434.2548,434.8643,433.931,433.931,2104.0
2022-07-20 10:40:00,455.66,455.74,454.68,454.68,1923.0,433.9595,434.0357,433.0262,433.0262,1923.0
2022-07-20 10:45:00,454.52,455.66,454.3,455.59,5055.0,432.8738,433.9595,432.6643,433.8929,5055.0
2022-07-20 10:50:00,455.53,456.71,455.45,456.71,872.0,433.8357,434.9595,433.7595,434.9595,872.0
2022-07-20 10:55:00,456.63,456.85,456.01,456.38,3000.0,434.8833,435.0929,434.2929,434.6453,3000.0
2022-07-20 11:00:00,456.38,456.81,456.38,456.79,1404.0,434.6453,435.0548,434.6453,435.0357,1404.0
2022-07-20 11:05:00,457.24,457.24,456.52,456.62,943.0,435.4643,435.4643,434.7786,434.8738,943.0
2022-07-20 11:10:00,456.62,456.92,456.37,456.38,2254.0,434.8738,435.1595,434.6357,434.6453,2254.0
2022-07-20 11:15:00,456.59,456.66,456.4,456.52,2702.0,434.8453,434.9119,434.6643,434.7786,2702.0
2022-07-20 11:20:00,456.36,456.36,455.51,456.03,10783.0,434.6262,434.6262,433.8167,434.3119,10783.0
2022-07-20 11:25:00,456.2,456.2,454.74,454.74,1400.0,434.4738,434.4738,433.0834,433.0834,1400.0
2022-07-20 11:30:00,454.88,455.33,454.22,455.02,7664.0,433.2167,433.6453,432.5881,433.35,7664.0
2022-07-20 11:35:00,454.97,455.35,454.7,455.05,2300.0,433.3024,433.6643,433.0453,433.3786,2300.0
2022-07-20 11:40:00,455.09,455.52,455.09,455.48,1130.0,433.4167,433.8262,433.4167,433.7881,1130.0
2022-07-20 11:45:00,455.42,457.24,455.42,457.24,5536.0,433.731,435.4643,433.731,435.4643,5536.0
2022-07-20 11:50:00,457.51,457.67,457.41,457.67,900.0,435.7214,435.8738,435.6262,435.8738,900.0
2022-07-20 11:55:00,457.61,458.13,457.35,457.35,2500.0,435.8167,436.3119,435.5691,435.5691,2500.0
2022-07-20 12:00:00,457.18,457.56,456.97,457.47,4294.0,435.4072,435.7691,435.2072,435.6833,4294.0
2022-07-20 12:05:00,457.53,458.22,457.43,458.1,1425.0,435.7405,436.3976,435.6452,436.2833,1425.0
2022-07-20 12:10:00,458.43,458.98,458.33,458.34,4713.0,436.5976,437.1214,436.5024,436.5119,4713.0
2022-07-20 12:15:00,458.43,458.76,458.37,458.66,1871.0,436.5976,436.9119,436.5405,436.8167,1871.0
2022-07-20 12:20:00,458.85,459.03,458.84,458.87,409.0,436.9976,437.169,436.9881,437.0167,409.0
2022-07-20 12:25:00,459.08,459.16,458.46,458.5,1400.0,437.2167,437.2929,436.6262,436.6643,1400.0
2022-07-20 12:30:00,458.5,459.26,458.28,459.26,2800.0,436.6643,437.3881,436.4548,437.3881,2800.0
2022-07-20 12:35:00,459.43,459.45,459.13,459.32,1700.0,437.55,437.569,437.2643,437.4452,1700.0
2022-07-20 12:40:00,459.44,459.63,458.37,458.53,4082.0,437.5595,437.7405,436.5405,436.6929,4082.0
2022-07-20 12:45:00,458.5,458.83,458.22,458.83,3700.0,436.6643,436.9786,436.3976,436.9786,3700.0
2022-07-20 12:50:00,458.93,460.2,458.93,460.2,1300.0,437.0738,438.2833,437.0738,438.2833,1300.0
2022-07-20 12:55:00,459.97,460.77,459.86,460.62,2190.0,438.0643,438.8262,437.9595,438.6833,2190.0
2022-07-20 13:00:00,460.31,460.56,458.48,458.48,5704.0,438.3881,438.6262,436.6452,436.6452,5704.0
2022-07-20 13:05:00,458.75,459.0,458.42,458.91,1770.0,436.9024,437.1405,436.5881,437.0548,1770.0
2022-07-20 13:10:00,458.72,458.97,458.32,458.97,3600.0,436.8738,437.1119,436.4929,437.1119,3600.0
2022-07-20 13:15:00,459.32,459.42,459.3,459.42,700.0,437.4452,437.5405,437.4262,437.5405,700.0
2022-07-20 13:20:00,460.11,460.11,459.56,459.91,2200.0,438.1976,438.1976,437.6738,438.0071,2200.0
2022-07-20 13:25:00,459.64,460.62,459.64,460.62,2668.0,437.75,438.6833,437.75,438.6833,2668.0
2022-07-20 13:30:00,460.59,460.59,460.01,460.01,605.0,438.6548,438.6548,438.1024,438.1024,605.0
2022-07-20 13:35:00,460.3,460.3,458.79,458.85,5066.0,438.3786,438.3786,436.9405,436.9976,5066.0
2022-07-20 13:40:00,458.9,459.32,458.9,459.17,1422.0,437.0452,437.4452,437.0452,437.3024,1422.0
2022-07-20 13:45:00,458.91,459.86,458.91,459.59,1450.0,437.0548,437.9595,437.0548,437.7024,1450.0
2022-07-20 13:50:00,459.34,459.34,458.8,458.8,727.0,437.4643,437.4643,436.95,436.95,727.0
2022-07-20 13:55:00,458.59,458.59,457.42,457.42,8913.0,436.75,436.75,435.6357,435.6357,8913.0
2022-07-20 14:00:00,457.33,457.8,456.84,456.84,2414.0,435.55,435.9976,435.0833,435.0833,2414.0
2022-07-20 14:05:00,456.85,456.99,456.16,456.16,3337.0,435.0929,435.2262,434.4357,434.4357,3337.0
2022-07-20 14:10:00,456.45,457.0,456.42,456.42,3329.0,434.7119,435.2357,434.6833,434.6833,3329.0
2022-07-20 14:15:00,457.1,457.32,456.73,456.95,2008.0,435.331,435.5405,434.9786,435.1881,2008.0
2022-07-20 14:20:00,456.96,457.41,456.59,457.3,1734.0,435.1976,435.6262,434.8453,435.5214,1734.0
2022-07-20 14:25:00,457.28,457.84,457.13,457.56,2634.0,435.5024,436.0357,435.3595,435.7691,2634.0
2022-07-20 14:30:00,457.64,457.64,456.99,457.16,2603.0,435.8452,435.8452,435.2262,435.3881,2603.0
2022-07-20 14:35:00,457.36,457.87,457.25,457.59,9088.0,435.5786,436.0643,435.4738,435.7976,9088.0
2022-07-20 14:40:00,457.26,457.31,457.01,457.29,5495.0,435.4833,435.531,435.2452,435.5119,5495.0
2022-07-20 14:45:00,457.6,457.95,457.59,457.95,800.0,435.8072,436.1405,435.7976,436.1405,800.0
2022-07-20 14:50:00,457.78,457.78,456.21,456.21,1934.0,435.9786,435.9786,434.4833,434.4833,1934.0
2022-07-20 14:55:00,456.21,457.12,455.92,456.56,9526.0,434.4833,435.35,434.2072,434.8167,9526.0
2022-07-20 15:00:00,456.42,457.5,456.42,457.31,5656.0,434.6833,435.7119,434.6833,435.531,5656.0
2022-07-20 15:05:00,457.49,457.6,457.13,457.3,4653.0,435.7024,435.8072,435.3595,435.5214,4653.0
2022-07-20 15:10:00,457.47,457.6,457.19,457.41,2892.0,435.6833,435.8072,435.4167,435.6262,2892.0
2022-07-20 15:15:00,457.64,457.68,457.16,457.28,5854.0,435.8452,435.8833,435.3881,435.5024,5854.0
2022-07-20 15:20:00,457.27,457.3,456.72,456.72,2501.0,435.4929,435.5214,434.9691,434.9691,2501.0
2022-07-20 15:25:00,457.1,457.49,456.99,457.2,5613.0,435.331,435.7024,435.2262,435.4262,5613.0
2022-07-20 15:30:00,457.35,457.36,456.39,456.79,7362.0,435.5691,435.5786,434.6548,435.0357,7362.0
2022-07-20 15:35:00,456.69,457.79,456.68,457.65,1962.0,434.9405,435.9881,434.931,435.8548,1962.0
2022-07-20 15:40:00,457.54,458.48,457.51,458.2,5141.0,435.75,436.6452,435.7214,436.3786,5141.0
2022-07-20 15:45:00,458.11,458.11,457.43,457.85,5220.0,436.2929,436.2929,435.6452,436.0452,5220.0
2022-07-20 15:50:00,457.47,457.8,456.04,456.24,10166.0,435.6833,435.9976,434.3214,434.5119,10166.0
2022-07-20 15:55:00,456.24,456.74,455.69,455.7,37712.0,434.5119,434.9881,433.9881,433.9976,37712.0
2022-07-21 09:30:00,454.32,455.14,453.54,453.55,5805.0,432.6834,433.4643,431.9405,431.95,5805.0
2022-07-21 09:35:00,453.72,453.79,451.06,451.06,2316.0,432.1119,432.1786,429.5786,429.5786,2316.0
2022-07-21 09:40:00,451.48,451.67,450.93,451.55,1772.0,429.9786,430.1596,429.4548,430.0453,1772.0
2022-07-21 09:45:00,451.67,452.0,451.43,451.56,700.0,430.1596,430.4738,429.931,430.0548,700.0
2022-07-21 09:50:00,451.88,451.88,451.75,451.75,291.0,430.3596,430.3596,430.2358,430.2358,291.0
2022-07-21 09:55:00,453.18,453.86,453.18,453.74,1000.0,431.5977,432.2453,431.5977,432.131,1000.0
2022-07-21 10:00:00,454.61,454.7,451.91,451.91,2807.0,432.9595,433.0453,430.3881,430.3881,2807.0
2022-07-21 10:05:00,452.37,452.54,452.03,452.03,500.0,430.8262,430.9881,430.5024,430.5024,500.0
2022-07-21 10:10:00,451.44,451.58,449.78,449.85,6015.0,429.9405,430.0738,428.3596,428.4262,6015.0
2022-07-21 10:15:00,450.04,450.24,449.61,449.91,2160.0,428.6072,428.7977,428.1977,428.4834,2160.0
2022-07-21 10:20:00,450.0,450.06,449.3,449.3,1600.0,428.5691,428.6262,427.9024,427.9024,1600.0
2022-07-21 10:25:00,449.46,449.65,448.8,449.03,1603.0,428.0548,428.2358,427.4262,427.6453,1603.0
2022-07-21 10:30:00,449.61,450.58,449.51,450.57,1217.0,428.1977,429.1215,428.1024,429.1119,1217.0
2022-07-21 10:35:00,451.49,451.49,451.0,451.36,1913.0,429.9881,429.9881,429.5215,429.8643,1913.0
2022-07-21 10:40:00,450.92,451.44,450.92,451.28,2207.0,429.4453,429.9405,429.4453,429.7881,2207.0
2022-07-21 10:45:00,451.58,451.95,451.38,451.54,2496.0,430.0738,430.4262,429.8834,430.0358,2496.0
2022-07-21 10:50:00,451.98,452.93,451.66,452.68,3216.0,430.4548,431.3596,430.15,431.1215,3216.0
2022-07-21 10:55:00,452.42,452.42,451.6,452.35,2063.0,430.8738,430.8738,430.0929,430.8072,2063.0
2022-07-21 11:00:00,452.41,453.21,452.3,453.17,1571.0,430.8643,431.6262,430.7596,431.5881,1571.0
2022-07-21 11:05:00,453.0,453.14,452.44,452.97,1506.0,431.4262,431.5596,430.8929,431.3977,1506.0
2022-07-21 11:10:00,452.72,452.93,452.47,452.55,711.0,431.1596,431.3596,430.9215,430.9977,711.0
2022-07-21 11:15:00,452.57,452.95,452.27,452.95,2008.0,431.0167,431.3786,430.731,431.3786,2008.0
2022-07-21 11:20:00,452.8,452.8,452.09,452.09,2195.0,431.2357,431.2357,430.5596,430.5596,2195.0
2022-07-21 11:25:00,452.37,452.37,451.25,451.94,6096.0,430.8262,430.8262,429.7596,430.4167,6096.0
2022-07-21 11:30:00,451.96,452.6,451.91,452.6,800.0,430.4358,431.0453,430.3881,431.0453,800.0
2022-07-21 11:35:00,452.45,452.67,452.26,452.32,850.0,430.9024,431.1119,430.7215,430.7786,850.0
2022-07-21 11:40:00,452.3,452.39,451.75,451.95,700.0,430.7596,430.8453,430.2358,430.4262,700.0
2022-07-21 11:45:00,452.09,452.23,451.23,451.26,2328.0,430.5596,430.6929,429.7405,429.7691,2328.0
2022-07-21 11:50:00,451.08,451.59,451.08,451.08,1877.0,429.5977,430.0834,429.5977,429.5977,1877.0
2022-07-21 11:55:00,451.07,451.07,450.44,450.55,1494.0,429.5881,429.5881,428.9881,429.0929,1494.0
2022-07-21 12:00:00,450.52,451.07,450.52,451.07,1676.0,429.0643,429.5881,429.0643,429.5881,1676.0
2022-07-21 12:05:00,451.12,451.27,450.8,451.24,1603.0,429.6358,429.7786,429.331,429.75,1603.0
2022-07-21 12:10:00,451.16,451.4,450.42,450.55,1656.0,429.6739,429.9024,428.9691,429.0929,1656.0
2022-07-21 12:15:00,450.26,450.8,450.21,450.73,1963.0,428.8167,429.331,428.7691,429.2643,1963.0
2022-07-21 12:20:00,451.23,451.23,450.62,450.73,1838.0,429.7405,429.7405,429.1596,429.2643,1838.0
2022-07-21 12:25:00,450.99,451.28,450.98,451.23,700.0,429.5119,429.7881,429.5024,429.7405,700.0
2022-07-21 12:30:00,451.16,452.1,451.16,451.37,2204.0,429.6739,430.5691,429.6739,429.8739,2204.0
2022-07-21 12:35:00,451.31,451.61,451.3,451.61,1358.0,429.8167,430.1024,429.8072,430.1024,1358.0
2022-07-21 12:40:00,451.35,451.51,451.29,451.5,400.0,429.8548,430.0072,429.7977,429.9977,400.0
2022-07-21 12:45:00,451.57,451.62,451.09,451.39,2862.0,430.0643,430.1119,429.6072,429.8929,2862.0
2022-07-21 12:50:00,451.49,451.92,451.38,451.61,1400.0,429.9881,430.3977,429.8834,430.1024,1400.0
2022-07-21 12:55:00,451.92,452.47,451.92,452.47,1100.0,430.3977,430.9215,430.3977,430.9215,1100.0
2022-07-21 13:00:00,452.88,452.93,451.9,451.98,2162.0,431.3119,431.3596,430.3786,430.4548,2162.0
2022-07-21 13:05:00,452.04,452.24,452.02,452.17,800.0,430.5119,430.7024,430.4929,430.6358,800.0
2022-07-21 13:10:00,452.16,452.66,451.96,452.47,2441.0,430.6262,431.1024,430.4358,430.9215,2441.0
2022-07-21 13:15:00,452.33,452.56,452.32,452.46,1900.0,430.7881,431.0072,430.7786,430.9119,1900.0
2022-07-21 13:20:00,452.54,452.65,451.65,451.65,1400.0,430.9881,431.0929,430.1405,430.1405,1400.0
2022-07-21 13:25:00,451.77,452.0,451.74,451.94,1900.0,430.2548,430.4738,430.2262,430.4167,1900.0
2022-07-21 13:30:00,451.79,452.11,451.26,451.75,5139.0,430.2738,430.5786,429.7691,430.2358,5139.0
2022-07-21 13:35:00,451.75,451.86,451.48,451.78,2216.0,430.2358,430.3405,429.9786,430.2643,2216.0
2022-07-21 13:40:00,451.94,452.1,451.72,451.98,2124.0,430.4167,430.5691,430.2072,430.4548,2124.0
2022-07-21 13:45:00,451.82,451.82,451.52,451.52,500.0,430.3024,430.3024,430.0167,430.0167,500.0
2022-07-21 13:50:00,451.41,451.63,451.12,451.43,2105.0,429.9119,430.1215,429.6358,429.931,2105.0
2022-07-21 13:55:00,451.49,451.49,451.06,451.06,1200.0,429.9881,429.9881,429.5786,429.5786,1200.0
2022-07-21 14:00:00,450.8,451.11,450.53,450.98,2805.0,429.331,429.6262,429.0739,429.5024,2805.0
2022-07-21 14:05:00,451.01,451.67,451.01,451.59,4214.0,429.531,430.1596,429.531,430.0834,4214.0
2022-07-21 14:10:00,451.68,451.81,451.43,451.74,1421.0,430.1691,430.2929,429.931,430.2262,1421.0
2022-07-21 14:15:00,451.79,452.1,451.59,452.09,2100.0,430.2738,430.5691,430.0834,430.5596,2100.0
2022-07-21 14:20:00,451.98,452.2,451.8,451.96,2156.0,430.4548,430.6643,430.2834,430.4358,2156.0
2022-07-21 14:25:00,452.26,452.57,452.02,452.46,6963.0,430.7215,431.0167,430.4929,430.9119,6963.0
2022-07-21 14:30:00,452.27,452.27,451.53,451.53,3492.0,430.731,430.731,430.0262,430.0262,3492.0
2022-07-21 14:35:00,451.47,451.76,451.11,451.75,7425.0,429.9691,430.2453,429.6262,430.2358,7425.0
2022-07-21 14:40:00,451.78,451.82,451.02,451.03,3471.0,430.2643,430.3024,429.5405,429.55,3471.0
2022-07-21 14:45:00,451.03,451.12,450.26,450.41,3003.0,429.55,429.6358,428.8167,428.9596,3003.0
2022-07-21 14:50:00,450.46,450.83,450.14,450.42,2652.0,429.0072,429.3596,428.7024,428.9691,2652.0
2022-07-21 14:55:00,450.41,451.1,450.21,451.05,3896.0,428.9596,429.6167,428.7691,429.5691,3896.0
2022-07-21 15:00:00,451.17,451.63,451.17,451.63,700.0,429.6834,430.1215,429.6834,430.1215,700.0
2022-07-21 15:05:00,451.78,453.13,451.78,453.13,2635.0,430.2643,431.55,430.2643,431.55,2635.0
2022-07-21 15:10:00,453.03,453.03,452.41,452.49,2744.0,431.4548,431.4548,430.8643,430.9405,2744.0
2022-07-21 15:15:00,452.3,452.57,452.17,452.41,5488.0,430.7596,431.0167,430.6358,430.8643,5488.0
2022-07-21 15:20:00,452.42,452.51,452.25,452.5,3003.0,430.8738,430.9596,430.7119,430.95,3003.0
2022-07-21 15:25:00,452.5,452.95,452.5,452.9,2154.0,430.95,431.3786,430.95,431.331,2154.0
2022-07-21 15:30:00,452.73,452.99,452.32,452.99,4733.0,431.1691,431.4167,430.7786,431.4167,4733.0
2022-07-21 15:35:00,453.15,453.61,453.09,453.49,3286.0,431.5691,432.0072,431.5119,431.8929,3286.0
2022-07-21 15:40:00,453.48,454.52,453.48,454.38,4602.0,431.8834,432.8738,431.8834,432.7405,4602.0
2022-07-21 15:45:00,454.38,454.47,453.6,453.83,6298.0,432.7405,432.8262,431.9976,432.2167,6298.0
2022-07-21 15:50:00,453.76,454.34,453.53,453.9,7815.0,432.15,432.7024,431.931,432.2834,7815.0
2022-07-21 15:55:00,453.84,454.52,453.58,453.74,29298.0,432.2262,432.8738,431.9786,432.131,29298.0
2022-07-22 09:30:00,457.37,459.02,456.21,456.31,7966.0,435.5881,437.1595,434.4833,434.5786,7966.0
2022-07-22 09:35:00,456.31,456.31,456.31,456.31,0.0,434.5786,434.5786,434.5786,434.5786,0.0
2022-07-22 09:40:00,456.66,457.86,456.36,457.46,11300.0,434.9119,436.0548,434.6262,435.6738,11300.0
2022-07-22 09:45:00,457.18,457.18,456.07,456.08,1053.0,435.4072,435.4072,434.35,434.3595,1053.0
2022-07-22 09:50:00,456.65,457.36,456.22,457.36,800.0,434.9024,435.5786,434.4929,435.5786,800.0
2022-07-22 09:55:00,457.47,457.53,455.97,457.14,2224.0,435.6833,435.7405,434.2548,435.3691,2224.0
2022-07-22 10:00:00,457.4,459.81,457.4,459.1,3373.0,435.6167,437.9119,435.6167,437.2357,3373.0
2022-07-22 10:05:00,459.52,459.52,458.22,458.56,13851.0,437.6357,437.6357,436.3976,436.7214,13851.0
2022-07-22 10:10:00,458.15,461.39,458.13,461.14,15132.0,436.331,439.4167,436.3119,439.1786,15132.0
2022-07-22 10:15:00,461.18,462.18,461.18,461.82,3997.0,439.2167,440.169,439.2167,439.8262,3997.0
2022-07-22 10:20:00,461.75,462.09,461.34,462.09,925.0,439.7595,440.0833,439.369,440.0833,925.0
2022-07-22 10:25:00,461.95,463.26,461.95,463.26,1692.0,439.95,441.1976,439.95,441.1976,1692.0
2022-07-22 10:30:00,463.17,463.17,461.27,461.27,3182.0,441.1119,441.1119,439.3024,439.3024,3182.0
2022-07-22 10:35:00,461.17,461.17,460.22,460.94,4781.0,439.2071,439.2071,438.3024,438.9881,4781.0
2022-07-22 10:40:00,460.76,460.88,460.26,460.37,1400.0,438.8167,438.9309,438.3405,438.4452,1400.0
2022-07-22 10:45:00,460.62,461.15,460.62,461.15,5310.0,438.6833,439.1881,438.6833,439.1881,5310.0
2022-07-22 10:50:00,460.81,461.18,460.44,461.0,1865.0,438.8643,439.2167,438.5119,439.0452,1865.0
2022-07-22 10:55:00,460.94,461.0,459.42,459.76,3700.0,438.9881,439.0452,437.5405,437.8643,3700.0
2022-07-22 11:00:00,459.87,460.7,459.83,459.96,2212.0,437.969,438.7595,437.9309,438.0548,2212.0
2022-07-22 11:05:00,460.21,460.49,459.83,460.02,2538.0,438.2929,438.5595,437.9309,438.1119,2538.0
2022-07-22 11:10:00,459.87,460.16,459.53,460.05,2338.0,437.969,438.2452,437.6452,438.1405,2338.0
2022-07-22 11:15:00,459.76,459.95,459.67,459.67,900.0,437.8643,438.0452,437.7786,437.7786,900.0
2022-07-22 11:20:00,459.17,459.91,458.88,459.78,3843.0,437.3024,438.0071,437.0262,437.8833,3843.0
2022-07-22 11:25:00,460.0,460.0,459.48,459.52,1700.0,438.0929,438.0929,437.5976,437.6357,1700.0
2022-07-22 11:30:00,459.43,459.9,458.3,458.58,5111.0,437.55,437.9976,436.4738,436.7405,5111.0
2022-07-22 11:35:00,458.35,459.52,458.35,459.5,3700.0,436.5214,437.6357,436.5214,437.6167,3700.0
2022-07-22 11:40:00,459.07,459.81,458.77,459.6,15311.0,437.2071,437.9119,436.9214,437.7119,15311.0
2022-07-22 11:45:00,459.44,459.48,458.62,458.72,1900.0,437.5595,437.5976,436.7786,436.8738,1900.0
2022-07-22 11:50:00,458.72,459.32,458.61,458.99,4753.0,436.8738,437.4452,436.7691,437.131,4753.0
2022-07-22 11:55:00,458.98,459.47,458.97,459.33,1360.0,437.1214,437.5881,437.1119,437.4548,1360.0
2022-07-22 12:00:00,459.61,459.98,459.41,459.6,3015.0,437.7214,438.0738,437.531,437.7119,3015.0
2022-07-22 12:05:00,459.16,459.23,458.76,458.76,700.0,437.2929,437.3595,436.9119,436.9119,700.0
2022-07-22 12:10:00,458.6,459.74,458.59,459.39,1520.0,436.7595,437.8452,436.75,437.5119,1520.0
2022-07-22 12:15:00,459.34,459.91,459.27,459.58,3007.0,437.4643,438.0071,437.3976,437.6929,3007.0
2022-07-22 12:20:00,459.67,459.67,459.26,459.4,2100.0,437.7786,437.7786,437.3881,437.5214,2100.0
2022-07-22 12:25:00,459.41,459.41,458.79,459.13,1100.0,437.531,437.531,436.9405,437.2643,1100.0
2022-07-22 12:30:00,458.89,459.5,458.88,459.46,1942.0,437.0357,437.6167,437.0262,437.5786,1942.0
2022-07-22 12:35:00,459.41,459.41,458.62,458.69,1468.0,437.531,437.531,436.7786,436.8452,1468.0
2022-07-22 12:40:00,458.63,458.94,458.59,458.69,1634.0,436.7881,437.0833,436.75,436.8452,1634.0
2022-07-22 12:45:00,458.54,458.63,457.97,458.05,2100.0,436.7024,436.7881,436.1595,436.2357,2100.0
2022-07-22 12:50:00,458.17,458.45,458.16,458.29,455.0,436.35,436.6167,436.3405,436.4643,455.0
2022-07-22 12:55:00,458.29,458.3,458.03,458.05,900.0,436.4643,436.4738,436.2167,436.2357,900.0
2022-07-22 13:00:00,457.86,457.86,457.06,457.28,1762.0,436.0548,436.0548,435.2929,435.5024,1762.0
2022-07-22 13:05:00,457.15,457.97,457.15,457.71,2300.0,435.3786,436.1595,435.3786,435.9119,2300.0
2022-07-22 13:10:00,458.1,458.16,458.1,458.16,200.0,436.2833,436.3405,436.2833,436.3405,200.0
2022-07-22 13:15:00,457.55,457.64,457.25,457.25,1102.0,435.7595,435.8452,435.4738,435.4738,1102.0
2022-07-22 13:20:00,457.21,457.22,456.93,456.94,956.0,435.4357,435.4452,435.1691,435.1786,956.0
2022-07-22 13:25:00,456.72,456.88,456.47,456.5,6445.0,434.9691,435.1214,434.731,434.7595,6445.0
2022-07-22 13:30:00,456.33,456.52,456.05,456.41,3500.0,434.5976,434.7786,434.331,434.6738,3500.0
2022-07-22 13:35:00,456.49,456.63,455.99,456.37,6328.0,434.75,434.8833,434.2738,434.6357,6328.0
2022-07-22 13:40:00,456.21,456.21,455.44,455.8,7626.0,434.4833,434.4833,433.75,434.0929,7626.0
2022-07-22 13:45:00,455.69,455.89,455.27,455.59,17095.0,433.9881,434.1786,433.5881,433.8929,17095.0
2022-07-22 13:50:00,455.31,455.55,455.31,455.35,410.0,433.6262,433.8548,433.6262,433.6643,410.0
2022-07-22 13:55:00,455.33,455.53,454.92,455.52,2300.0,433.6453,433.8357,433.2548,433.8262,2300.0
2022-07-22 14:00:00,455.3,455.3,453.03,453.71,9131.0,433.6167,433.6167,431.4548,432.1024,9131.0
2022-07-22 14:05:00,453.94,454.49,450.01,453.66,54972.0,432.3215,432.8453,428.5786,432.0548,54972.0
2022-07-22 14:10:00,454.03,454.03,452.49,453.33,9634.0,432.4072,432.4072,430.9405,431.7405,9634.0
2022-07-22 14:15:00,453.7,453.88,453.05,453.75,9681.0,432.0929,432.2643,431.4738,432.1405,9681.0
2022-07-22 14:20:00,453.55,455.16,453.53,454.97,3736.0,431.95,433.4834,431.931,433.3024,3736.0
2022-07-22 14:25:00,454.61,454.69,454.6,454.63,300.0,432.9595,433.0357,432.95,432.9786,300.0
2022-07-22 14:30:00,454.42,454.42,453.94,453.97,2941.0,432.7786,432.7786,432.3215,432.35,2941.0
2022-07-22 14:35:00,453.9,454.4,453.5,453.5,1150.0,432.2834,432.7595,431.9024,431.9024,1150.0
2022-07-22 14:40:00,453.45,453.81,453.4,453.64,1467.0,431.8548,432.1976,431.8072,432.0357,1467.0
2022-07-22 14:45:00,453.67,453.8,453.38,453.38,933.0,432.0643,432.1881,431.7881,431.7881,933.0
2022-07-22 14:50:00,453.52,454.36,453.51,454.3,7149.0,431.9215,432.7215,431.9119,432.6643,7149.0
2022-07-22 14:55:00,454.3,454.68,453.59,453.6,3613.0,432.6643,433.0262,431.9881,431.9976,3613.0
2022-07-22 15:00:00,453.3,453.44,452.48,453.1,6307.0,431.7119,431.8453,430.931,431.5215,6307.0
2022-07-22 15:05:00,453.08,453.46,452.53,452.62,2830.0,431.5024,431.8643,430.9786,431.0643,2830.0
2022-07-22 15:10:00,452.62,453.58,452.26,453.15,5559.0,431.0643,431.9786,430.7215,431.5691,5559.0
2022-07-22 15:15:00,453.24,453.25,452.35,452.36,2600.0,431.6548,431.6643,430.8072,430.8167,2600.0
2022-07-22 15:20:00,452.3,453.65,452.29,453.47,3925.0,430.7596,432.0453,430.75,431.8738,3925.0
2022-07-22 15:25:00,453.42,453.47,453.07,453.45,1805.0,431.8262,431.8738,431.4929,431.8548,1805.0
2022-07-22 15:30:00,453.56,454.0,452.97,452.99,4242.0,431.9596,432.3786,431.3977,431.4167,4242.0
2022-07-22 15:35:00,452.78,453.31,452.52,452.89,5213.0,431.2167,431.7215,430.9691,431.3215,5213.0
2022-07-22 15:40:00,452.89,453.29,452.6,452.98,6639.0,431.3215,431.7024,431.0453,431.4072,6639.0
2022-07-22 15:45:00,453.12,453.13,451.16,451.23,10519.0,431.5405,431.55,429.6739,429.7405,10519.0
2022-07-22 15:50:00,451.5,452.04,451.22,451.51,16555.0,429.9977,430.5119,429.731,430.0072,16555.0
2022-07-22 15:55:00,451.49,451.96,450.75,451.85,57827.0,429.9881,430.4358,429.2834,430.331,57827.0
2022-07-25 09:30:00,451.89,453.82,451.11,453.82,6901.0,430.3691,432.2072,429.6262,432.2072,6901.0
2022-07-25 09:35:00,454.55,456.69,454.34,454.97,17679.0,432.9024,434.9405,432.7024,433.3024,17679.0
2022-07-25 09:40:00,455.99,456.24,453.71,455.38,31430.0,434.2738,434.5119,432.1024,433.6929,31430.0
2022-07-25 09:45:00,455.39,455.81,453.23,453.24,2713.0,433.7024,434.1024,431.6453,431.6548,2713.0
2022-07-25 09:50:00,452.55,453.99,452.55,453.29,5795.0,430.9977,432.3691,430.9977,431.7024,5795.0
2022-07-25 09:55:00,453.28,453.61,452.66,453.61,5117.0,431.6929,432.0072,431.1024,432.0072,5117.0
2022-07-25 10:00:00,454.16,456.45,453.82,456.06,6110.0,432.531,434.7119,432.2072,434.3405,6110.0
2022-07-25 10:05:00,456.4,456.4,454.54,454.54,2753.0,434.6643,434.6643,432.8929,432.8929,2753.0
2022-07-25 10:10:00,454.58,455.17,453.95,454.77,3520.0,432.931,433.4929,432.331,433.1119,3520.0
2022-07-25 10:15:00,454.66,454.66,453.64,454.04,3299.0,433.0072,433.0072,432.0357,432.4167,3299.0
2022-07-25 10:20:00,454.26,454.6,453.68,454.17,6069.0,432.6262,432.95,432.0738,432.5405,6069.0
2022-07-25 10:25:00,454.09,454.16,452.95,453.36,5060.0,432.4643,432.531,431.3786,431.7691,5060.0
2022-07-25 10:30:00,453.46,455.57,453.46,454.95,1939.0,431.8643,433.8738,431.8643,433.2834,1939.0
2022-07-25 10:35:00,454.98,455.04,454.26,454.43,5754.0,433.3119,433.3691,432.6262,432.7881,5754.0
2022-07-25 10:40:00,454.25,456.09,454.23,456.09,3400.0,432.6167,434.3691,432.5976,434.3691,3400.0
2022-07-25 10:45:00,455.78,456.68,455.28,456.03,9067.0,434.0738,434.931,433.5976,434.3119,9067.0
2022-07-25 10:50:00,456.08,458.19,456.01,458.06,6173.0,434.3595,436.3691,434.2929,436.2452,6173.0
2022-07-25 10:55:00,457.99,458.89,457.89,458.05,4266.0,436.1786,437.0357,436.0833,436.2357,4266.0
2022-07-25 11:00:00,458.03,458.4,457.78,458.05,3348.0,436.2167,436.5691,435.9786,436.2357,3348.0
2022-07-25 11:05:00,457.97,458.22,457.88,458.05,3046.0,436.1595,436.3976,436.0738,436.2357,3046.0
2022-07-25 11:10:00,458.04,458.35,457.81,458.0,9242.0,436.2262,436.5214,436.0072,436.1881,9242.0
2022-07-25 11:15:00,458.03,458.29,457.69,457.76,26979.0,436.2167,436.4643,435.8929,435.9595,26979.0
2022-07-25 11:20:00,457.79,458.7,457.75,458.28,8266.0,435.9881,436.8548,435.95,436.4548,8266.0
2022-07-25 11:25:00,458.2,459.74,458.2,458.24,17889.0,436.3786,437.8452,436.3786,436.4167,17889.0
2022-07-25 11:30:00,458.06,458.51,457.86,457.86,5121.0,436.2452,436.6738,436.0548,436.0548,5121.0
2022-07-25 11:35:00,458.11,458.12,457.69,457.69,2036.0,436.2929,436.3024,435.8929,435.8929,2036.0
2022-07-25 11:40:00,457.87,458.62,457.87,458.06,3282.0,436.0643,436.7786,436.0643,436.2452,3282.0
2022-07-25 11:45:00,458.41,458.46,457.72,457.78,4317.0,436.5786,436.6262,435.9214,435.9786,4317.0
2022-07-25 11:50:00,458.12,458.17,457.57,457.88,2128.0,436.3024,436.35,435.7786,436.0738,2128.0
2022-07-25 11:55:00,457.62,457.67,457.21,457.67,1875.0,435.8262,435.8738,435.4357,435.8738,1875.0
2022-07-25 12:00:00,457.47,457.83,457.29,457.62,1770.0,435.6833,436.0262,435.5119,435.8262,1770.0
2022-07-25 12:05:00,457.47,457.47,456.64,456.65,3127.0,435.6833,435.6833,434.8929,434.9024,3127.0
2022-07-25 12:10:00,456.59,456.64,455.24,455.69,4685.0,434.8453,434.8929,433.5595,433.9881,4685.0
2022-07-25 12:15:00,455.79,455.99,455.46,455.46,1602.0,434.0834,434.2738,433.7691,433.7691,1602.0
2022-07-25 12:20:00,455.32,455.51,455.16,455.24,835.0,433.6357,433.8167,433.4834,433.5595,835.0
2022-07-25 12:25:00,455.43,455.79,455.43,455.52,2342.0,433.7405,434.0834,433.7405,433.8262,2342.0
2022-07-25 12:30:00,455.51,455.66,455.14,455.29,1710.0,433.8167,433.9595,433.4643,433.6072,1710.0
2022-07-25 12:35:00,455.38,455.42,454.86,455.29,4067.0,433.6929,433.731,433.1976,433.6072,4067.0
2022-07-25 12:40:00,455.29,455.98,455.26,455.41,1800.0,433.6072,434.2643,433.5786,433.7214,1800.0
2022-07-25 12:45:00,455.37,455.51,455.04,455.46,2600.0,433.6834,433.8167,433.3691,433.7691,2600.0
2022-07-25 12:50:00,455.79,455.92,455.44,455.92,800.0,434.0834,434.2072,433.75,434.2072,800.0
2022-07-25 12:55:00,455.75,456.68,455.75,455.88,1100.0,434.0453,434.931,434.0453,434.1691,1100.0
2022-07-25 13:00:00,456.06,456.33,455.93,456.25,535.0,434.3405,434.5976,434.2167,434.5214,535.0
2022-07-25 13:05:00,456.25,456.45,456.2,456.42,3665.0,434.5214,434.7119,434.4738,434.6833,3665.0
2022-07-25 13:10:00,456.46,456.46,456.13,456.23,2300.0,434.7214,434.7214,434.4072,434.5024,2300.0
2022-07-25 13:15:00,456.35,456.35,455.68,455.94,2908.0,434.6167,434.6167,433.9786,434.2262,2908.0
2022-07-25 13:20:00,455.91,455.91,455.6,455.6,2159.0,434.1976,434.1976,433.9024,433.9024,2159.0
2022-07-25 13:25:00,455.58,455.58,455.3,455.51,1817.0,433.8834,433.8834,433.6167,433.8167,1817.0
2022-07-25 13:30:00,455.47,455.47,455.22,455.25,1495.0,433.7786,433.7786,433.5405,433.5691,1495.0
2022-07-25 13:35:00,455.31,455.35,454.55,454.79,4627.0,433.6262,433.6643,432.9024,433.131,4627.0
2022-07-25 13:40:00,454.68,454.98,454.61,454.89,3853.0,433.0262,433.3119,432.9595,433.2262,3853.0
2022-07-25 13:45:00,454.91,455.1,454.1,454.1,7255.0,433.2453,433.4262,432.4738,432.4738,7255.0
2022-07-25 13:50:00,454.07,454.07,453.77,453.83,2400.0,432.4453,432.4453,432.1596,432.2167,2400.0
2022-07-25 13:55:00,453.67,453.79,453.47,453.47,2201.0,432.0643,432.1786,431.8738,431.8738,2201.0
2022-07-25 14:00:00,453.37,453.65,453.28,453.64,2947.0,431.7786,432.0453,431.6929,432.0357,2947.0
2022-07-25 14:05:00,453.69,454.6,453.68,454.54,1962.0,432.0834,432.95,432.0738,432.8929,1962.0
2022-07-25 14:10:00,454.54,454.72,454.47,454.5,2324.0,432.8929,433.0643,432.8262,432.8548,2324.0
2022-07-25 14:15:00,454.38,454.5,454.31,454.33,1432.0,432.7405,432.8548,432.6738,432.6929,1432.0
2022-07-25 14:20:00,454.32,454.33,453.9,454.19,4090.0,432.6834,432.6929,432.2834,432.5595,4090.0
2022-07-25 14:25:00,454.2,454.46,454.04,454.46,2431.0,432.5691,432.8167,432.4167,432.8167,2431.0
2022-07-25 14:30:00,454.29,454.29,453.7,453.71,5825.0,432.6548,432.6548,432.0929,432.1024,5825.0
2022-07-25 14:35:00,453.74,453.96,453.43,453.48,4140.0,432.131,432.3405,431.8357,431.8834,4140.0
2022-07-25 14:40:00,453.52,453.64,453.02,453.11,5202.0,431.9215,432.0357,431.4453,431.531,5202.0
2022-07-25 14:45:00,453.11,453.11,452.84,452.95,3961.0,431.531,431.531,431.2738,431.3786,3961.0
2022-07-25 14:50:00,452.95,453.02,452.79,452.89,6785.0,431.3786,431.4453,431.2262,431.3215,6785.0
2022-07-25 14:55:00,452.84,453.03,452.78,452.91,13134.0,431.2738,431.4548,431.2167,431.3405,13134.0
2022-07-25 15:00:00,452.83,453.32,452.77,452.78,7488.0,431.2643,431.731,431.2072,431.2167,7488.0
2022-07-25 15:05:00,452.47,452.47,451.97,452.14,1800.0,430.9215,430.9215,430.4453,430.6072,1800.0
2022-07-25 15:10:00,452.25,452.56,452.23,452.4,4329.0,430.7119,431.0072,430.6929,430.8548,4329.0
2022-07-25 15:15:00,452.17,452.17,451.6,451.74,3530.0,430.6358,430.6358,430.0929,430.2262,3530.0
2022-07-25 15:20:00,451.74,452.25,451.7,452.21,3600.0,430.2262,430.7119,430.1881,430.6738,3600.0
2022-07-25 15:25:00,452.41,453.01,452.24,452.25,5988.0,430.8643,431.4357,430.7024,430.7119,5988.0
2022-07-25 15:30:00,452.24,452.69,452.07,452.69,3753.0,430.7024,431.131,430.5405,431.131,3753.0
2022-07-25 15:35:00,452.54,452.97,452.26,452.96,7357.0,430.9881,431.3977,430.7215,431.3881,7357.0
2022-07-25 15:40:00,452.87,452.96,452.26,452.27,6624.0,431.3024,431.3881,430.7215,430.731,6624.0
2022-07-25 15:45:00,452.33,453.38,452.32,453.38,10897.0,430.7881,431.7881,430.7786,431.7881,10897.0
2022-07-25 15:50:00,453.7,453.88,453.12,453.52,12603.0,432.0929,432.2643,431.5405,431.9215,12603.0
2022-07-25 15:55:00,453.59,454.5,452.65,452.92,64984.0,431.9881,432.8548,431.0929,431.35,64984.0
2022-07-26 09:30:00,453.15,453.73,450.0,450.0,16948.0,431.5691,432.1215,428.5691,428.5691,16948.0
2022-07-26 09:35:00,451.12,452.2,449.84,449.85,10934.0,429.6358,430.6643,428.4167,428.4262,10934.0
2022-07-26 09:40:00,450.52,453.94,450.36,453.94,5104.0,429.0643,432.3215,428.912,432.3215,5104.0
2022-07-26 09:45:00,453.78,455.11,453.49,454.56,13403.0,432.1691,433.4357,431.8929,432.9119,13403.0
2022-07-26 09:50:00,454.54,454.98,452.66,452.66,5076.0,432.8929,433.3119,431.1024,431.1024,5076.0
2022-07-26 09:55:00,453.31,453.31,451.77,452.75,4250.0,431.7215,431.7215,430.2548,431.1881,4250.0
2022-07-26 10:00:00,452.62,453.47,452.1,453.17,6188.0,431.0643,431.8738,430.5691,431.5881,6188.0
2022-07-26 10:05:00,453.27,453.74,452.96,453.26,1835.0,431.6834,432.131,431.3881,431.6738,1835.0
2022-07-26 10:10:00,453.06,453.72,453.06,453.43,2800.0,431.4834,432.1119,431.4834,431.8357,2800.0
2022-07-26 10:15:00,453.39,453.39,452.62,452.9,4749.0,431.7976,431.7976,431.0643,431.331,4749.0
2022-07-26 10:20:00,452.63,452.63,451.55,451.55,3000.0,431.0738,431.0738,430.0453,430.0453,3000.0
2022-07-26 10:25:00,451.17,453.69,451.17,453.25,3134.0,429.6834,432.0834,429.6834,431.6643,3134.0
2022-07-26 10:30:00,453.42,453.56,452.66,453.23,4502.0,431.8262,431.9596,431.1024,431.6453,4502.0
2022-07-26 10:35:00,453.36,454.4,453.35,454.29,1721.0,431.7691,432.7595,431.7596,432.6548,1721.0
2022-07-26 10:40:00,454.44,454.45,453.42,454.12,4094.0,432.7976,432.8072,431.8262,432.4929,4094.0
2022-07-26 10:45:00,454.05,454.25,452.45,452.79,3010.0,432.4262,432.6167,430.9024,431.2262,3010.0
2022-07-26 10:50:00,452.87,453.07,451.99,452.22,3125.0,431.3024,431.4929,430.4643,430.6834,3125.0
2022-07-26 10:55:00,451.59,453.43,451.59,452.77,1900.0,430.0834,431.8357,430.0834,431.2072,1900.0
2022-07-26 11:00:00,452.84,453.04,452.29,452.65,3637.0,431.2738,431.4643,430.75,431.0929,3637.0
2022-07-26 11:05:00,452.65,452.65,451.72,451.72,2400.0,431.0929,431.0929,430.2072,430.2072,2400.0
2022-07-26 11:10:00,451.47,451.77,451.05,451.05,1615.0,429.9691,430.2548,429.5691,429.5691,1615.0
2022-07-26 11:15:00,451.31,451.49,451.14,451.14,1600.0,429.8167,429.9881,429.6548,429.6548,1600.0
2022-07-26 11:20:00,450.77,451.22,450.48,450.48,3002.0,429.3024,429.731,429.0262,429.0262,3002.0
2022-07-26 11:25:00,450.5,450.53,449.86,450.23,6910.0,429.0453,429.0739,428.4358,428.7881,6910.0
2022-07-26 11:30:00,449.92,450.27,448.76,449.27,5967.0,428.4929,428.8262,427.3881,427.8739,5967.0
2022-07-26 11:35:00,449.11,449.31,448.87,449.27,3617.0,427.7215,427.912,427.4929,427.8739,3617.0
2022-07-26 11:40:00,449.44,450.29,449.39,450.29,1804.0,428.0358,428.8453,427.9881,428.8453,1804.0
2022-07-26 11:45:00,449.97,449.97,449.29,449.5,1400.0,428.5405,428.5405,427.8929,428.0929,1400.0
2022-07-26 11:50:00,449.56,450.3,449.55,449.77,2240.0,428.1501,428.8548,428.1405,428.35,2240.0
2022-07-26 11:55:00,450.16,450.45,449.91,450.27,1763.0,428.7215,428.9977,428.4834,428.8262,1763.0
2022-07-26 12:00:00,450.41,450.55,450.26,450.3,1748.0,428.9596,429.0929,428.8167,428.8548,1748.0
2022-07-26 12:05:00,450.32,450.71,450.2,450.31,2064.0,428.8739,429.2453,428.7596,428.8643,2064.0
2022-07-26 12:10:00,450.48,450.49,449.71,450.12,2746.0,429.0262,429.0358,428.2929,428.6834,2746.0
2022-07-26 12:15:00,449.96,450.44,449.96,450.44,500.0,428.531,428.9881,428.531,428.9881,500.0
2022-07-26 12:20:00,450.41,451.39,450.41,451.31,2100.0,428.9596,429.8929,428.9596,429.8167,2100.0
2022-07-26 12:25:00,451.22,451.22,450.91,451.17,1020.0,429.731,429.731,429.4358,429.6834,1020.0
2022-07-26 12:30:00,450.98,451.3,450.72,451.3,1703.0,429.5024,429.8072,429.2548,429.8072,1703.0
2022-07-26 12:35:00,451.28,451.28,450.59,450.59,5658.0,429.7881,429.7881,429.131,429.131,5658.0
2022-07-26 12:40:00,450.59,450.59,450.04,450.21,2200.0,429.131,429.131,428.6072,428.7691,2200.0
2022-07-26 12:45:00,449.91,450.67,449.9,450.52,1676.0,428.4834,429.2072,428.4739,429.0643,1676.0
2022-07-26 12:50:00,450.75,450.82,450.74,450.75,300.0,429.2834,429.35,429.2739,429.2834,300.0
2022-07-26 12:55:00,450.88,451.22,450.87,451.22,1258.0,429.4072,429.731,429.3977,429.731,1258.0
2022-07-26 13:00:00,451.29,451.74,451.28,451.64,1720.0,429.7977,430.2262,429.7881,430.131,1720.0
2022-07-26 13:05:00,451.54,452.0,451.44,451.92,1500.0,430.0358,430.4738,429.9405,430.3977,1500.0
2022-07-26 13:10:00,452.35,452.35,451.02,451.02,3232.0,430.8072,430.8072,429.5405,429.5405,3232.0
2022-07-26 13:15:00,451.11,451.11,450.95,450.95,497.0,429.6262,429.6262,429.4739,429.4739,497.0
2022-07-26 13:20:00,450.88,451.29,450.87,451.29,2424.0,429.4072,429.7977,429.3977,429.7977,2424.0
2022-07-26 13:25:00,451.2,451.2,450.84,451.02,818.0,429.7119,429.7119,429.3691,429.5405,818.0
2022-07-26 13:30:00,450.94,451.08,450.85,450.98,1501.0,429.4643,429.5977,429.3786,429.5024,1501.0
2022-07-26 13:35:00,450.82,451.13,450.78,451.03,3300.0,429.35,429.6453,429.3119,429.55,3300.0
2022-07-26 13:40:00,450.99,450.99,450.35,450.54,2000.0,429.5119,429.5119,428.9024,429.0834,2000.0
2022-07-26 13:45:00,450.44,450.56,450.18,450.47,2885.0,428.9881,429.1024,428.7405,429.0167,2885.0
2022-07-26 13:50:00,450.39,450.51,450.16,450.25,1700.0,428.9405,429.0548,428.7215,428.8072,1700.0
2022-07-26 13:55:00,450.12,450.18,449.68,449.7,1711.0,428.6834,428.7405,428.2643,428.2834,1711.0
2022-07-26 14:00:00,449.67,450.05,449.56,449.89,2030.0,428.2548,428.6167,428.1501,428.4643,2030.0
2022-07-26 14:05:00,449.98,450.49,449.64,449.82,1342.0,428.55,429.0358,428.2262,428.3977,1342.0
2022-07-26 14:10:00,449.52,449.52,448.94,449.18,1970.0,428.112,428.112,427.5596,427.7881,1970.0
2022-07-26 14:15:00,449.06,449.06,448.14,448.14,3133.0,427.6739,427.6739,426.7977,426.7977,3133.0
2022-07-26 14:20:00,448.0,448.0,447.52,447.52,3788.0,426.6643,426.6643,426.2072,426.2072,3788.0
2022-07-26 14:25:00,447.67,447.73,446.78,446.78,3921.0,426.3501,426.4072,425.5024,425.5024,3921.0
2022-07-26 14:30:00,446.81,446.96,446.17,446.17,6583.0,425.531,425.6739,424.9215,424.9215,6583.0
2022-07-26 14:35:00,446.1,446.28,445.75,445.91,5573.0,424.8548,425.0263,424.5215,424.6739,5573.0
2022-07-26 14:40:00,445.86,446.18,445.69,446.07,3408.0,424.6263,424.931,424.4644,424.8263,3408.0
2022-07-26 14:45:00,446.05,446.27,445.83,446.06,6955.0,424.8072,425.0167,424.5977,424.8167,6955.0
2022-07-26 14:50:00,446.15,446.15,445.74,445.79,1824.0,424.9024,424.9024,424.512,424.5596,1824.0
2022-07-26 14:55:00,445.67,445.92,445.63,445.71,3191.0,424.4453,424.6834,424.4072,424.4834,3191.0
2022-07-26 15:00:00,445.71,445.81,445.23,445.42,3000.0,424.4834,424.5786,424.0263,424.2072,3000.0
2022-07-26 15:05:00,445.23,445.34,444.42,444.64,6706.0,424.0263,424.131,423.2548,423.4644,6706.0
2022-07-26 15:10:00,444.6,445.28,444.6,444.87,4855.0,423.4263,424.0739,423.4263,423.6834,4855.0
2022-07-26 15:15:00,445.07,445.75,445.04,445.75,4349.0,423.8739,424.5215,423.8453,424.5215,4349.0
2022-07-26 15:20:00,445.88,446.31,445.85,445.9,2722.0,424.6453,425.0548,424.6167,424.6644,2722.0
2022-07-26 15:25:00,445.82,446.54,445.82,446.53,6203.0,424.5882,425.2739,424.5882,425.2644,6203.0
2022-07-26 15:30:00,446.56,446.73,446.34,446.59,2910.0,425.2929,425.4548,425.0834,425.3215,2910.0
2022-07-26 15:35:00,446.78,447.19,446.61,446.89,5060.0,425.5024,425.8929,425.3405,425.6072,5060.0
2022-07-26 15:40:00,446.9,446.98,446.05,446.15,4186.0,425.6167,425.6929,424.8072,424.9024,4186.0
2022-07-26 15:45:00,446.16,446.16,445.06,445.56,15265.0,424.912,424.912,423.8644,424.3405,15265.0
2022-07-26 15:50:00,445.61,446.1,445.43,446.1,7513.0,424.3882,424.8548,424.2167,424.8548,7513.0
2022-07-26 15:55:00,446.13,446.28,444.31,444.41,57014.0,424.8834,425.0263,423.1501,423.2453,57014.0
2022-07-27 09:30:00,445.58,445.58,443.54,444.34,14415.0,424.3596,424.3596,422.4167,423.1786,14415.0
2022-07-27 09:35:00,443.81,444.1,442.55,443.93,5023.0,422.6739,422.9501,421.4739,422.7882,5023.0
2022-07-27 09:40:00,444.48,445.62,444.2,445.25,2428.0,423.312,424.3977,423.0453,424.0453,2428.0
2022-07-27 09:45:00,446.39,446.39,444.05,444.42,2300.0,425.131,425.131,422.9025,423.2548,2300.0
2022-07-27 09:50:00,444.51,444.8,443.79,444.75,3223.0,423.3406,423.6167,422.6548,423.5691,3223.0
2022-07-27 09:55:00,444.65,444.75,443.43,443.44,2719.0,423.4739,423.5691,422.312,422.3215,2719.0
2022-07-27 10:00:00,443.02,444.13,442.39,443.59,5072.0,421.9215,422.9786,421.3215,422.4644,5072.0
2022-07-27 10:05:00,443.61,443.61,441.91,443.17,6447.0,422.4834,422.4834,420.8644,422.0644,6447.0
2022-07-27 10:10:00,443.02,443.49,441.59,441.59,5187.0,421.9215,422.3691,420.5596,420.5596,5187.0
2022-07-27 10:15:00,441.65,441.8,441.4,441.79,9290.0,420.6168,420.7596,420.3787,420.7501,9290.0
2022-07-27 10:20:00,441.81,443.0,441.8,442.94,3000.0,420.7691,421.9025,420.7596,421.8453,3000.0
2022-07-27 10:25:00,442.71,442.97,442.57,442.97,2298.0,421.6263,421.8739,421.4929,421.8739,2298.0
2022-07-27 10:30:00,442.76,442.98,442.5,442.6,2100.0,421.6739,421.8834,421.4263,421.5215,2100.0
2022-07-27 10:35:00,442.8,442.93,441.92,442.13,4111.0,421.712,421.8358,420.8739,421.0739,4111.0
2022-07-27 10:40:00,442.46,443.08,442.34,443.08,3469.0,421.3882,421.9787,421.2739,421.9787,3469.0
2022-07-27 10:45:00,443.59,444.27,443.5,443.5,3663.0,422.4644,423.112,422.3787,422.3787,3663.0
2022-07-27 10:50:00,443.35,443.84,443.35,443.73,3301.0,422.2358,422.7025,422.2358,422.5977,3301.0
2022-07-27 10:55:00,443.86,444.07,443.46,444.07,5143.0,422.7215,422.9215,422.3406,422.9215,5143.0
2022-07-27 11:00:00,444.06,444.43,443.91,444.4,3398.0,422.912,423.2644,422.7691,423.2358,3398.0
2022-07-27 11:05:00,444.48,444.48,443.32,443.32,3818.0,423.312,423.312,422.2072,422.2072,3818.0
2022-07-27 11:10:00,443.35,443.41,442.63,442.63,3675.0,422.2358,422.2929,421.5501,421.5501,3675.0
2022-07-27 11:15:00,442.49,442.84,442.41,442.41,2429.0,421.4168,421.7501,421.3406,421.3406,2429.0
2022-07-27 11:20:00,442.61,443.38,442.54,443.38,8798.0,421.531,422.2644,421.4644,422.2644,8798.0
2022-07-27 11:25:00,443.43,444.21,443.34,444.2,5813.0,422.312,423.0548,422.2263,423.0453,5813.0
2022-07-27 11:30:00,444.11,444.58,444.06,444.24,2895.0,422.9596,423.4072,422.912,423.0834,2895.0
2022-07-27 11:35:00,444.33,445.01,444.33,444.39,1900.0,423.1691,423.8167,423.1691,423.2263,1900.0
2022-07-27 11:40:00,444.58,444.58,444.09,444.22,1556.0,423.4072,423.4072,422.9406,423.0644,1556.0
2022-07-27 11:45:00,444.07,444.55,444.07,444.22,2399.0,422.9215,423.3786,422.9215,423.0644,2399.0
2022-07-27 11:50:00,444.52,445.0,444.17,444.32,2551.0,423.3501,423.8072,423.0167,423.1596,2551.0
2022-07-27 11:55:00,444.3,444.8,444.13,444.66,2540.0,423.1406,423.6167,422.9786,423.4834,2540.0
2022-07-27 12:00:00,444.53,444.91,444.42,444.55,2316.0,423.3596,423.7215,423.2548,423.3786,2316.0
2022-07-27 12:05:00,444.51,445.1,444.42,444.92,3683.0,423.3406,423.9025,423.2548,423.731,3683.0
2022-07-27 12:10:00,445.05,445.07,444.7,444.99,2050.0,423.8548,423.8739,423.5215,423.7977,2050.0
2022-07-27 12:15:00,444.9,445.13,444.5,444.73,2700.0,423.712,423.931,423.331,423.5501,2700.0
2022-07-27 12:20:00,444.51,444.51,444.24,444.27,1700.0,423.3406,423.3406,423.0834,423.112,1700.0
2022-07-27 12:25:00,444.17,444.18,443.73,443.98,2515.0,423.0167,423.0263,422.5977,422.8358,2515.0
2022-07-27 12:30:00,443.82,443.94,443.48,443.94,2001.0,422.6834,422.7977,422.3596,422.7977,2001.0
2022-07-27 12:35:00,443.72,443.8,443.34,443.61,3100.0,422.5882,422.6644,422.2263,422.4834,3100.0
2022-07-27 12:40:00,443.6,443.72,443.59,443.72,1250.0,422.4739,422.5882,422.4644,422.5882,1250.0
2022-07-27 12:45:00,443.7,443.73,443.43,443.44,2533.0,422.5691,422.5977,422.312,422.3215,2533.0
2022-07-27 12:50:00,443.54,443.98,443.54,443.98,437.0,422.4167,422.8358,422.4167,422.8358,437.0
2022-07-27 12:55:00,443.8,443.83,443.26,443.47,3763.0,422.6644,422.6929,422.1501,422.3501,3763.0
2022-07-27 13:00:00,443.63,443.63,443.41,443.58,1560.0,422.5025,422.5025,422.2929,422.4548,1560.0
2022-07-27 13:05:00,443.42,443.72,443.21,443.72,2212.0,422.3025,422.5882,422.1025,422.5882,2212.0
2022-07-27 13:10:00,443.69,443.69,442.85,442.98,4032.0,422.5596,422.5596,421.7596,421.8834,4032.0
2022-07-27 13:15:00,443.17,443.37,442.92,443.03,1400.0,422.0644,422.2548,421.8263,421.931,1400.0
2022-07-27 13:20:00,442.99,443.09,442.49,442.73,3982.0,421.8929,421.9882,421.4168,421.6453,3982.0
2022-07-27 13:25:00,442.74,443.2,442.69,443.2,3301.0,421.6548,422.0929,421.6072,422.0929,3301.0
2022-07-27 13:30:00,443.17,443.61,443.16,443.26,1500.0,422.0644,422.4834,422.0548,422.1501,1500.0
2022-07-27 13:35:00,443.42,443.42,443.25,443.39,1337.0,422.3025,422.3025,422.1406,422.2739,1337.0
2022-07-27 13:40:00,443.43,444.23,443.43,444.18,1903.0,422.312,423.0739,422.312,423.0263,1903.0
2022-07-27 13:45:00,444.27,444.4,443.72,443.86,1400.0,423.112,423.2358,422.5882,422.7215,1400.0
2022-07-27 13:50:00,443.71,443.76,443.0,443.2,1953.0,422.5787,422.6263,421.9025,422.0929,1953.0
2022-07-27 13:55:00,443.31,443.56,443.2,443.26,2969.0,422.1977,422.4358,422.0929,422.1501,2969.0
2022-07-27 14:00:00,443.47,443.8,442.88,443.02,2702.0,422.3501,422.6644,421.7882,421.9215,2702.0
2022-07-27 14:05:00,442.67,443.05,442.31,443.05,1753.0,421.5882,421.9501,421.2453,421.9501,1753.0
2022-07-27 14:10:00,443.05,443.93,443.05,443.42,2465.0,421.9501,422.7882,421.9501,422.3025,2465.0
2022-07-27 14:15:00,443.54,443.65,443.16,443.22,2714.0,422.4167,422.5215,422.0548,422.112,2714.0
2022-07-27 14:20:00,443.13,443.38,442.97,442.97,2020.0,422.0263,422.2644,421.8739,421.8739,2020.0
2022-07-27 14:25:00,442.82,443.26,442.79,443.04,2328.0,421.731,422.1501,421.7025,421.9406,2328.0
2022-07-27 14:30:00,443.15,443.54,442.85,442.85,2400.0,422.0453,422.4167,421.7596,421.7596,2400.0
2022-07-27 14:35:00,442.95,444.91,442.95,444.72,5082.0,421.8548,423.7215,421.8548,423.5406,5082.0
2022-07-27 14:40:00,444.88,446.06,444.5,445.01,4322.0,423.6929,424.8167,423.331,423.8167,4322.0
2022-07-27 14:45:00,445.06,445.1,444.31,444.48,3859.0,423.8644,423.9025,423.1501,423.312,3859.0
2022-07-27 14:50:00,444.52,445.68,444.43,445.31,3373.0,423.3501,424.4548,423.2644,424.1025,3373.0
2022-07-27 14:55:00,445.38,445.83,444.54,444.72,4336.0,424.1691,424.5977,423.3691,423.5406,4336.0
2022-07-27 15:00:00,445.02,445.88,445.02,445.82,5346.0,423.8263,424.6453,423.8263,424.5882,5346.0
2022-07-27 15:05:00,445.94,446.09,445.32,445.96,3300.0,424.7024,424.8453,424.112,424.7215,3300.0
2022-07-27 15:10:00,445.97,446.32,445.81,445.94,4147.0,424.731,425.0644,424.5786,424.7024,4147.0
2022-07-27 15:15:00,446.03,446.31,445.89,446.1,4120.0,424.7882,425.0548,424.6548,424.8548,4120.0
2022-07-27 15:20:00,446.17,446.86,445.96,446.81,4417.0,424.9215,425.5786,424.7215,425.531,4417.0
2022-07-27 15:25:00,446.93,447.42,446.87,447.42,2437.0,425.6453,426.112,425.5882,426.112,2437.0
2022-07-27 15:30:00,447.67,447.67,447.12,447.24,5248.0,426.3501,426.3501,425.8263,425.9405,5248.0
2022-07-27 15:35:00,447.18,447.18,446.44,446.44,6363.0,425.8834,425.8834,425.1786,425.1786,6363.0
2022-07-27 15:40:00,446.42,447.22,446.32,446.62,11239.0,425.1596,425.9215,425.0644,425.3501,11239.0
2022-07-27 15:45:00,446.56,446.62,445.69,445.9,14211.0,425.2929,425.3501,424.4644,424.6644,14211.0
2022-07-27 15:50:00,445.99,446.59,445.58,446.54,13643.0,424.7501,425.3215,424.3596,425.2739,13643.0
2022-07-27 15:55:00,446.54,446.58,445.02,445.02,30810.0,425.2739,425.312,423.8263,423.8263,30810.0
2022-07-28 09:30:00,438.39,442.52,433.87,440.74,45221.0,417.512,421.4453,413.2073,419.7501,45221.0
2022-07-28 09:35:00,438.78,443.53,438.56,443.5,7620.0,417.8834,422.4072,417.6739,422.3787,7620.0
2022-07-28 09:40:00,443.55,444.2,439.4,440.04,13760.0,422.4263,423.0453,418.4739,419.0834,13760.0
2022-07-28 09:45:00,439.21,439.77,435.92,436.68,5537.0,418.293,418.8263,415.1596,415.8835,5537.0
2022-07-28 09:50:00,436.83,436.92,435.29,436.9,11422.0,416.0263,416.112,414.5596,416.093,11422.0
2022-07-28 09:55:00,436.86,438.07,435.45,435.45,7587.0,416.0549,417.2073,414.712,414.712,7587.0
2022-07-28 10:00:00,435.81,438.29,435.81,438.06,7513.0,415.0549,417.4168,415.0549,417.1977,7513.0
2022-07-28 10:05:00,438.15,438.47,437.03,437.31,6932.0,417.2834,417.5882,416.2168,416.4834,6932.0
2022-07-28 10:10:00,437.61,437.61,435.44,435.46,4078.0,416.7692,416.7692,414.7025,414.7216,4078.0
2022-07-28 10:15:00,435.62,439.9,435.62,439.89,6617.0,414.8739,418.9501,414.8739,418.9406,6617.0
2022-07-28 10:20:00,440.75,443.95,440.02,443.84,12357.0,419.7596,422.8072,419.0644,422.7025,12357.0
2022-07-28 10:25:00,443.38,443.8,441.06,443.59,9958.0,422.2644,422.6644,420.0549,422.4644,9958.0
2022-07-28 10:30:00,443.37,446.41,443.37,445.74,11819.0,422.2548,425.1501,422.2548,424.512,11819.0
2022-07-28 10:35:00,445.73,448.8,445.22,447.68,5848.0,424.5025,427.4262,424.0167,426.3596,5848.0
2022-07-28 10:40:00,447.44,449.62,447.34,449.62,3833.0,426.131,428.2072,426.0358,428.2072,3833.0
2022-07-28 10:45:00,449.26,450.77,448.98,449.15,4343.0,427.8643,429.3024,427.5977,427.7596,4343.0
2022-07-28 10:50:00,450.48,450.87,449.77,450.69,3900.0,429.0262,429.3977,428.35,429.2262,3900.0
2022-07-28 10:55:00,451.03,453.05,450.96,453.05,5562.0,429.55,431.4738,429.4834,431.4738,5562.0
2022-07-28 11:00:00,452.91,453.82,451.9,451.9,14948.0,431.3405,432.2072,430.3786,430.3786,14948.0
2022-07-28 11:05:00,451.94,452.3,450.29,450.81,7381.0,430.4167,430.7596,428.8453,429.3405,7381.0
2022-07-28 11:10:00,450.76,452.11,450.76,452.04,3914.0,429.2929,430.5786,429.2929,430.5119,3914.0
2022-07-28 11:15:00,451.7,452.09,451.03,451.65,4531.0,430.1881,430.5596,429.55,430.1405,4531.0
2022-07-28 11:20:00,451.35,452.3,450.85,452.0,4266.0,429.8548,430.7596,429.3786,430.4738,4266.0
2022-07-28 11:25:00,451.54,452.14,451.48,451.55,4670.0,430.0358,430.6072,429.9786,430.0453,4670.0
2022-07-28 11:30:00,451.79,451.79,450.82,451.01,3319.0,430.2738,430.2738,429.35,429.531,3319.0
2022-07-28 11:35:00,451.02,451.02,448.65,448.69,6847.0,429.5405,429.5405,427.2834,427.3215,6847.0
2022-07-28 11:40:00,448.53,449.47,448.52,449.41,9350.0,427.1691,428.0643,427.1596,428.0072,9350.0
2022-07-28 11:45:00,449.41,450.2,449.02,449.1,2479.0,428.0072,428.7596,427.6358,427.712,2479.0
2022-07-28 11:50:00,449.43,449.72,448.07,448.18,3443.0,428.0262,428.3024,426.731,426.8358,3443.0
2022-07-28 11:55:00,447.93,448.11,446.1,446.12,5602.0,426.5977,426.7691,424.8548,424.8739,5602.0
2022-07-28 12:00:00,446.11,447.22,446.1,447.03,4704.0,424.8644,425.9215,424.8548,425.7405,4704.0
2022-07-28 12:05:00,447.03,447.03,445.07,445.5,7499.0,425.7405,425.7405,423.8739,424.2834,7499.0
2022-07-28 12:10:00,445.51,447.61,445.35,447.4,5678.0,424.2929,426.2929,424.1405,426.0929,5678.0
2022-07-28 12:15:00,447.47,447.82,447.2,447.36,1686.0,426.1596,426.4929,425.9024,426.0548,1686.0
2022-07-28 12:20:00,447.24,448.42,447.24,448.29,3833.0,425.9405,427.0643,425.9405,426.9405,3833.0
2022-07-28 12:25:00,448.06,449.24,448.06,449.2,1926.0,426.7215,427.8453,426.7215,427.8072,1926.0
2022-07-28 12:30:00,449.21,449.21,447.68,447.9,2818.0,427.8167,427.8167,426.3596,426.5691,2818.0
2022-07-28 12:35:00,447.88,448.56,447.78,448.51,1730.0,426.5501,427.1977,426.4548,427.1501,1730.0
2022-07-28 12:40:00,448.4,449.39,448.36,449.39,2210.0,427.0453,427.9881,427.0072,427.9881,2210.0
2022-07-28 12:45:00,449.25,449.39,448.86,448.86,922.0,427.8548,427.9881,427.4834,427.4834,922.0
2022-07-28 12:50:00,448.86,449.72,448.86,449.72,1402.0,427.4834,428.3024,427.4834,428.3024,1402.0
2022-07-28 12:55:00,449.76,450.31,449.76,450.11,2679.0,428.3405,428.8643,428.3405,428.6739,2679.0
2022-07-28 13:00:00,449.94,450.22,449.53,450.18,6581.0,428.512,428.7786,428.1215,428.7405,6581.0
2022-07-28 13:05:00,450.62,450.62,450.0,450.16,3470.0,429.1596,429.1596,428.5691,428.7215,3470.0
2022-07-28 13:10:00,450.0,450.29,449.79,450.03,2951.0,428.5691,428.8453,428.3691,428.5977,2951.0
2022-07-28 13:15:00,450.14,450.37,450.0,450.05,705.0,428.7024,428.9215,428.5691,428.6167,705.0
2022-07-28 13:20:00,450.01,450.51,449.9,450.01,3549.0,428.5786,429.0548,428.4739,428.5786,3549.0
2022-07-28 13:25:00,450.08,450.7,450.08,450.7,1304.0,428.6453,429.2358,428.6453,429.2358,1304.0
2022-07-28 13:30:00,450.66,451.44,450.57,451.41,2218.0,429.1977,429.9405,429.1119,429.9119,2218.0
2022-07-28 13:35:00,451.29,451.29,450.6,450.62,3363.0,429.7977,429.7977,429.1405,429.1596,3363.0
2022-07-28 13:40:00,450.65,451.82,450.65,451.61,4259.0,429.1881,430.3024,429.1881,430.1024,4259.0
2022-07-28 13:45:00,451.6,452.15,451.53,452.15,1021.0,430.0929,430.6167,430.0262,430.6167,1021.0
2022-07-28 13:50:00,452.21,453.52,452.14,453.52,6852.0,430.6738,431.9215,430.6072,431.9215,6852.0
2022-07-28 13:55:00,453.66,454.45,453.66,454.24,6292.0,432.0548,432.8072,432.0548,432.6072,6292.0
2022-07-28 14:00:00,454.22,454.22,453.18,453.4,3850.0,432.5881,432.5881,431.5977,431.8072,3850.0
2022-07-28 14:05:00,453.37,454.08,453.33,454.08,4531.0,431.7786,432.4548,431.7405,432.4548,4531.0
2022-07-28 14:10:00,454.02,454.42,453.91,454.14,2260.0,432.3976,432.7786,432.2929,432.5119,2260.0
2022-07-28 14:15:00,454.03,455.21,454.03,455.21,4180.0,432.4072,433.531,432.4072,433.531,4180.0
2022-07-28 14:20:00,455.24,455.41,454.97,455.15,4200.0,433.5595,433.7214,433.3024,433.4738,4200.0
2022-07-28 14:25:00,455.41,455.68,455.19,455.5,5134.0,433.7214,433.9786,433.5119,433.8072,5134.0
2022-07-28 14:30:00,455.38,455.52,454.8,454.8,3363.0,433.6929,433.8262,433.1405,433.1405,3363.0
2022-07-28 14:35:00,454.73,455.12,454.64,455.12,1500.0,433.0738,433.4453,432.9881,433.4453,1500.0
2022-07-28 14:40:00,454.98,455.06,454.26,454.7,2462.0,433.3119,433.3881,432.6262,433.0453,2462.0
2022-07-28 14:45:00,454.64,454.89,454.55,454.72,8412.0,432.9881,433.2262,432.9024,433.0643,8412.0
2022-07-28 14:50:00,454.73,454.8,454.14,454.79,2905.0,433.0738,433.1405,432.5119,433.131,2905.0
2022-07-28 14:55:00,454.7,455.19,454.13,454.13,4723.0,433.0453,433.5119,432.5024,432.5024,4723.0
2022-07-28 15:00:00,454.17,454.29,453.41,453.59,3076.0,432.5405,432.6548,431.8167,431.9881,3076.0
2022-07-28 15:05:00,453.48,453.98,453.06,453.98,5988.0,431.8834,432.3596,431.4834,432.3596,5988.0
2022-07-28 15:10:00,454.17,454.82,454.17,454.43,7989.0,432.5405,433.1595,432.5405,432.7881,7989.0
2022-07-28 15:15:00,454.52,454.57,453.99,454.33,7826.0,432.8738,432.9215,432.3691,432.6929,7826.0
2022-07-28 15:20:00,454.2,455.11,454.11,455.11,6903.0,432.5691,433.4357,432.4834,433.4357,6903.0
2022-07-28 15:25:00,455.17,455.88,455.14,455.88,3056.0,433.4929,434.1691,433.4643,434.1691,3056.0
2022-07-28 15:30:00,455.66,455.81,455.23,455.81,4294.0,433.9595,434.1024,433.55,434.1024,4294.0
2022-07-28 15:35:00,455.76,455.8,455.01,455.59,5430.0,434.0548,434.0929,433.3405,433.8929,5430.0
2022-07-28 15:40:00,455.79,455.79,455.12,455.29,7131.0,434.0834,434.0834,433.4453,433.6072,7131.0
2022-07-28 15:45:00,455.42,455.46,453.58,454.64,21297.0,433.731,433.7691,431.9786,432.9881,21297.0
2022-07-28 15:50:00,454.66,455.29,454.56,455.24,12056.0,433.0072,433.6072,432.9119,433.5595,12056.0
2022-07-28 15:55:00,455.2,455.32,454.26,454.39,34968.0,433.5214,433.6357,432.6262,432.75,34968.0
2022-07-29 09:30:00,457.72,461.3,456.06,461.3,15872.0,435.9214,439.3309,434.3405,439.3309,15872.0
2022-07-29 09:35:00,461.3,464.62,460.7,460.98,22808.0,439.3309,442.4928,438.7595,439.0262,22808.0
2022-07-29 09:40:00,461.25,462.64,461.05,462.63,6915.0,439.2833,440.6071,439.0928,440.5976,6915.0
2022-07-29 09:45:00,462.23,464.12,461.76,463.12,7940.0,440.2167,442.0166,439.769,441.0643,7940.0
2022-07-29 09:50:00,463.38,463.49,462.14,462.82,4848.0,441.3119,441.4166,440.1309,440.7786,4848.0
2022-07-29 09:55:00,462.53,463.92,462.46,463.7,6522.0,440.5024,441.8262,440.4357,441.6166,6522.0
2022-07-29 10:00:00,463.45,464.49,462.9,464.1,3250.0,441.3785,442.369,440.8547,441.9976,3250.0
2022-07-29 10:05:00,464.69,466.36,464.32,466.0,7797.0,442.5595,444.15,442.2071,443.8071,7797.0
2022-07-29 10:10:00,465.7,465.79,464.13,464.41,4589.0,443.5214,443.6071,442.0262,442.2928,4589.0
2022-07-29 10:15:00,464.07,465.12,462.15,465.12,18102.0,441.969,442.969,440.1405,442.969,18102.0
2022-07-29 10:20:00,465.3,467.13,464.83,466.15,5120.0,443.1404,444.8833,442.6928,443.95,5120.0
2022-07-29 10:25:00,466.19,468.17,466.18,467.41,6465.0,443.9881,445.8738,443.9785,445.15,6465.0
2022-07-29 10:30:00,466.98,467.49,466.61,467.0,1513.0,444.7404,445.2261,444.3881,444.7595,1513.0
2022-07-29 10:35:00,466.9,467.25,466.49,466.89,3924.0,444.6642,444.9976,444.2738,444.6547,3924.0
2022-07-29 10:40:00,466.78,467.4,466.59,466.91,10811.0,444.55,445.1404,444.369,444.6738,10811.0
2022-07-29 10:45:00,466.89,466.89,465.78,465.87,5054.0,444.6547,444.6547,443.5976,443.6833,5054.0
2022-07-29 10:50:00,465.55,465.73,464.72,465.06,3052.0,443.3785,443.55,442.5881,442.9119,3052.0
2022-07-29 10:55:00,465.16,466.15,465.03,465.89,3151.0,443.0071,443.95,442.8833,443.7023,3151.0
2022-07-29 11:00:00,465.82,465.82,465.16,465.29,1502.0,443.6357,443.6357,443.0071,443.1309,1502.0
2022-07-29 11:05:00,465.23,466.34,465.01,466.34,4597.0,443.0738,444.1309,442.8643,444.1309,4597.0
2022-07-29 11:10:00,466.08,466.85,466.08,466.62,4450.0,443.8833,444.6166,443.8833,444.3976,4450.0
2022-07-29 11:15:00,466.59,467.17,466.27,467.1,3618.0,444.369,444.9214,444.0642,444.8547,3618.0
2022-07-29 11:20:00,467.27,468.88,467.27,468.48,5884.0,445.0166,446.5499,445.0166,446.169,5884.0
2022-07-29 11:25:00,468.6,468.68,467.27,468.19,14420.0,446.2833,446.3595,445.0166,445.8928,14420.0
2022-07-29 11:30:00,468.65,468.65,467.24,467.71,2009.0,446.3309,446.3309,444.9881,445.4357,2009.0
2022-07-29 11:35:00,467.92,468.78,467.92,468.41,2000.0,445.6357,446.4547,445.6357,446.1023,2000.0
2022-07-29 11:40:00,468.73,470.33,468.73,470.3,3090.0,446.4071,447.9309,446.4071,447.9023,3090.0
2022-07-29 11:45:00,470.02,470.35,469.47,469.47,1923.0,447.6357,447.9499,447.1119,447.1119,1923.0
2022-07-29 11:50:00,468.85,468.99,468.55,468.76,2370.0,446.5214,446.6547,446.2357,446.4357,2370.0
2022-07-29 11:55:00,468.98,469.12,468.5,468.58,2000.0,446.6452,446.7785,446.188,446.2642,2000.0
2022-07-29 12:00:00,468.57,468.65,468.05,468.05,1578.0,446.2547,446.3309,445.7595,445.7595,1578.0
2022-07-29 12:05:00,467.9,468.43,467.77,468.33,5132.0,445.6166,446.1214,445.4928,446.0261,5132.0
2022-07-29 12:10:00,468.32,469.15,468.2,468.93,2351.0,446.0166,446.8071,445.9023,446.5976,2351.0
2022-07-29 12:15:00,469.26,469.61,468.95,469.24,1767.0,446.9119,447.2452,446.6166,446.8928,1767.0
2022-07-29 12:20:00,469.42,469.42,469.1,469.25,1772.0,447.0642,447.0642,446.7595,446.9023,1772.0
2022-07-29 12:25:00,469.1,469.78,468.79,468.79,2400.0,446.7595,447.4071,446.4642,446.4642,2400.0
2022-07-29 12:30:00,468.9,469.5,468.77,469.5,2100.0,446.569,447.1404,446.4452,447.1404,2100.0
2022-07-29 12:35:00,469.35,469.47,468.86,469.04,11173.0,446.9976,447.1119,446.5309,446.7023,11173.0
2022-07-29 12:40:00,469.05,470.19,469.04,470.19,1420.0,446.7119,447.7976,446.7023,447.7976,1420.0
2022-07-29 12:45:00,470.19,470.7,469.91,470.7,3514.0,447.7976,448.2833,447.5309,448.2833,3514.0
2022-07-29 12:50:00,470.64,470.94,470.43,470.9,1790.0,448.2261,448.5118,448.0261,448.4737,1790.0
2022-07-29 12:55:00,470.95,471.6,470.95,471.59,4480.0,448.5214,449.1404,448.5214,449.1309,4480.0
2022-07-29 13:00:00,471.85,471.94,471.43,471.94,4153.0,449.3785,449.4642,448.9785,449.4642,4153.0
2022-07-29 13:05:00,471.84,472.5,471.83,472.34,2363.0,449.369,449.9976,449.3595,449.8452,2363.0
2022-07-29 13:10:00,472.44,473.18,472.43,473.18,3009.0,449.9404,450.6452,449.9309,450.6452,3009.0
2022-07-29 13:15:00,473.15,473.15,472.68,473.12,3594.0,450.6166,450.6166,450.169,450.588,3594.0
2022-07-29 13:20:00,473.13,473.54,472.9,472.96,4894.0,450.5975,450.988,450.3785,450.4356,4894.0
2022-07-29 13:25:00,472.93,472.93,471.87,472.1,3296.0,450.4071,450.4071,449.3976,449.6166,3296.0
2022-07-29 13:30:00,472.36,472.6,472.21,472.21,24988.0,449.8642,450.0928,449.7214,449.7214,24988.0
2022-07-29 13:35:00,472.32,473.17,472.32,473.05,4008.0,449.8261,450.6356,449.8261,450.5214,4008.0
2022-07-29 13:40:00,472.97,473.74,472.21,473.69,5680.0,450.4452,451.1785,449.7214,451.1309,5680.0
2022-07-29 13:45:00,473.86,474.59,473.85,474.16,12820.0,451.2928,451.988,451.2833,451.5785,12820.0
2022-07-29 13:50:00,474.42,474.44,473.49,473.5,3001.0,451.8261,451.8452,450.9404,450.9499,3001.0
2022-07-29 13:55:00,473.68,473.73,472.41,473.23,6482.0,451.1214,451.169,449.9118,450.6928,6482.0
2022-07-29 14:00:00,473.22,473.43,472.92,473.43,4390.0,450.6833,450.8833,450.3975,450.8833,4390.0
2022-07-29 14:05:00,473.32,473.43,472.5,472.57,1838.0,450.7785,450.8833,449.9976,450.0642,1838.0
2022-07-29 14:10:00,472.77,473.99,472.65,473.84,7408.0,450.2547,451.4166,450.1404,451.2737,7408.0
2022-07-29 14:15:00,473.78,474.52,473.72,474.52,6048.0,451.2166,451.9213,451.1594,451.9213,6048.0
2022-07-29 14:20:00,474.47,474.47,474.03,474.26,3769.0,451.8737,451.8737,451.4547,451.6737,3769.0
2022-07-29 14:25:00,474.14,474.41,474.0,474.23,5045.0,451.5594,451.8166,451.4261,451.6452,5045.0
2022-07-29 14:30:00,474.31,474.53,474.12,474.34,5598.0,451.7214,451.9309,451.5404,451.7499,5598.0
2022-07-29 14:35:00,474.42,475.16,474.42,474.83,9304.0,451.8261,452.5309,451.8261,452.2166,9304.0
2022-07-29 14:40:00,474.73,475.0,474.47,475.0,2848.0,452.1213,452.3785,451.8737,452.3785,2848.0
2022-07-29 14:45:00,474.77,474.77,474.19,474.64,2630.0,452.1594,452.1594,451.6071,452.0356,2630.0
2022-07-29 14:50:00,474.6,475.08,474.59,474.7,11344.0,451.9975,452.4547,451.988,452.0928,11344.0
2022-07-29 14:55:00,474.55,476.25,474.41,476.04,11455.0,451.9499,453.569,451.8166,453.369,11455.0
2022-07-29 15:00:00,476.24,476.24,474.95,475.06,3000.0,453.5594,453.5594,452.3309,452.4356,3000.0
2022-07-29 15:05:00,475.0,475.1,474.44,474.79,6179.0,452.3785,452.4737,451.8452,452.1785,6179.0
2022-07-29 15:10:00,474.64,475.02,474.49,475.02,2608.0,452.0356,452.3975,451.8928,452.3975,2608.0
2022-07-29 15:15:00,475.08,475.12,474.79,474.85,1841.0,452.4547,452.4928,452.1785,452.2356,1841.0
2022-07-29 15:20:00,474.95,475.13,474.74,475.13,3062.0,452.3309,452.5023,452.1309,452.5023,3062.0
2022-07-29 15:25:00,475.1,475.75,474.89,475.75,5803.0,452.4737,453.0928,452.2737,453.0928,5803.0
2022-07-29 15:30:00,475.64,476.6,475.48,476.36,9390.0,452.988,453.9023,452.8356,453.6737,9390.0
2022-07-29 15:35:00,476.53,476.53,475.86,476.05,8882.0,453.8356,453.8356,453.1975,453.3785,8882.0
2022-07-29 15:40:00,475.83,476.42,475.61,476.31,9154.0,453.169,453.7309,452.9594,453.6261,9154.0
2022-07-29 15:45:00,476.19,477.68,476.04,477.5,25165.0,453.5118,454.9309,453.369,454.7594,25165.0
2022-07-29 15:50:00,477.69,477.85,477.17,477.41,26628.0,454.9404,455.0928,454.4451,454.6737,26628.0
2022-07-29 15:55:00,477.31,479.8,476.9,479.7,99513.0,454.5785,456.9499,454.188,456.8547,99513.0
2022-08-01 09:30:00,481.37,485.35,480.04,482.66,53794.0,458.4451,462.2356,457.1785,459.6737,53794.0
2022-08-01 09:35:00,482.67,488.0,482.17,487.52,20412.0,459.6832,464.7594,459.207,464.3022,20412.0
2022-08-01 09:40:00,488.17,488.17,482.34,482.81,28598.0,464.9213,464.9213,459.3689,459.8165,28598.0
2022-08-01 09:45:00,482.9,485.17,482.64,483.8,18638.0,459.9023,462.0642,459.6546,460.7594,18638.0
2022-08-01 09:50:00,484.06,484.33,481.71,481.96,8138.0,461.007,461.2642,458.7689,459.007,8138.0
2022-08-01 09:55:00,481.75,481.96,480.03,481.46,8424.0,458.807,459.007,457.1689,458.5308,8424.0
2022-08-01 10:00:00,481.44,482.88,481.44,481.83,4304.0,458.5118,459.8832,458.5118,458.8832,4304.0
2022-08-01 10:05:00,481.88,482.17,480.97,482.15,8211.0,458.9308,459.207,458.0642,459.188,8211.0
2022-08-01 10:10:00,482.15,483.29,481.93,482.09,5696.0,459.188,460.2737,458.9785,459.1308,5696.0
2022-08-01 10:15:00,482.3,482.52,479.07,479.6,11136.0,459.3308,459.5404,456.2547,456.7594,11136.0
2022-08-01 10:20:00,479.6,479.6,478.01,478.89,4298.0,456.7594,456.7594,455.2451,456.0832,4298.0
2022-08-01 10:25:00,478.83,478.83,476.12,477.15,3800.0,456.0261,456.0261,453.4452,454.4261,3800.0
2022-08-01 10:30:00,477.06,477.84,474.49,475.02,10515.0,454.3404,455.0832,451.8928,452.3975,10515.0
2022-08-01 10:35:00,475.23,476.24,474.21,476.24,3932.0,452.5975,453.5594,451.6261,453.5594,3932.0
2022-08-01 10:40:00,476.73,477.21,475.84,477.16,6569.0,454.0261,454.4832,453.1785,454.4356,6569.0
2022-08-01 10:45:00,477.47,477.83,475.79,475.79,3828.0,454.7309,455.0737,453.1309,453.1309,3828.0
2022-08-01 10:50:00,475.61,476.71,475.6,475.9,6694.0,452.9594,454.0071,452.9499,453.2356,6694.0
2022-08-01 10:55:00,475.42,475.61,474.42,474.64,3825.0,452.7785,452.9594,451.8261,452.0356,3825.0
2022-08-01 11:00:00,474.47,474.47,473.14,473.45,4115.0,451.8737,451.8737,450.6071,450.9023,4115.0
2022-08-01 11:05:00,473.6,473.88,472.53,473.35,3950.0,451.0452,451.3118,450.0261,450.8071,3950.0
2022-08-01 11:10:00,473.35,473.35,472.22,473.05,3415.0,450.8071,450.8071,449.7309,450.5214,3415.0
2022-08-01 11:15:00,473.18,473.43,472.86,473.21,2524.0,450.6452,450.8833,450.3404,450.6737,2524.0
2022-08-01 11:20:00,473.33,476.21,473.32,476.18,7537.0,450.788,453.5309,450.7785,453.5023,7537.0
2022-08-01 11:25:00,476.62,477.41,476.32,477.41,2340.0,453.9213,454.6737,453.6356,454.6737,2340.0
2022-08-01 11:30:00,477.15,477.47,476.45,477.35,4082.0,454.4261,454.7309,453.7594,454.6166,4082.0
2022-08-01 11:35:00,477.08,477.19,476.83,477.01,2800.0,454.3594,454.4642,454.1213,454.2928,2800.0
2022-08-01 11:40:00,476.99,477.29,476.61,476.86,3600.0,454.2737,454.5594,453.9118,454.1499,3600.0
2022-08-01 11:45:00,476.83,477.39,476.83,477.35,1200.0,454.1213,454.6547,454.1213,454.6166,1200.0
2022-08-01 11:50:00,477.53,478.33,477.36,478.22,4902.0,454.788,455.5499,454.6261,455.4451,4902.0
2022-08-01 11:55:00,477.91,478.43,477.53,478.38,3827.0,455.1499,455.6451,454.788,455.5975,3827.0
2022-08-01 12:00:00,478.39,478.39,477.61,477.9,3299.0,455.607,455.607,454.8642,455.1404,3299.0
2022-08-01 12:05:00,477.96,478.15,477.68,477.79,2400.0,455.1975,455.3785,454.9309,455.0356,2400.0
2022-08-01 12:10:00,477.67,478.44,477.62,478.34,9880.0,454.9213,455.6547,454.8737,455.5594,9880.0
2022-08-01 12:15:00,478.36,478.88,478.31,478.88,4602.0,455.5785,456.0737,455.5309,456.0737,4602.0
2022-08-01 12:20:00,478.83,479.39,478.2,478.83,6660.0,456.0261,456.5594,455.4261,456.0261,6660.0
2022-08-01 12:25:00,478.85,478.85,478.23,478.38,14644.0,456.0451,456.0451,455.4547,455.5975,14644.0
2022-08-01 12:30:00,478.18,478.21,477.11,477.3,2600.0,455.407,455.4356,454.388,454.569,2600.0
2022-08-01 12:35:00,477.35,477.35,476.69,476.69,2900.0,454.6166,454.6166,453.988,453.988,2900.0
2022-08-01 12:40:00,476.34,477.08,476.24,476.99,7031.0,453.6547,454.3594,453.5594,454.2737,7031.0
2022-08-01 12:45:00,476.97,476.97,476.23,476.42,1100.0,454.2547,454.2547,453.5499,453.7309,1100.0
2022-08-01 12:50:00,476.45,476.78,476.18,476.69,7358.0,453.7594,454.0737,453.5023,453.988,7358.0
2022-08-01 12:55:00,476.69,477.86,476.62,477.63,4216.0,453.988,455.1023,453.9213,454.8832,4216.0
2022-08-01 13:00:00,477.6,477.72,476.63,476.73,4724.0,454.8547,454.969,453.9309,454.0261,4724.0
2022-08-01 13:05:00,476.72,477.29,476.6,476.89,2731.0,454.0166,454.5594,453.9023,454.1785,2731.0
2022-08-01 13:10:00,476.91,476.91,476.07,476.63,1800.0,454.1975,454.1975,453.3975,453.9309,1800.0
2022-08-01 13:15:00,476.83,476.83,476.19,476.41,2211.0,454.1213,454.1213,453.5118,453.7213,2211.0
2022-08-01 13:20:00,476.57,476.57,475.83,476.07,4362.0,453.8737,453.8737,453.169,453.3975,4362.0
2022-08-01 13:25:00,476.18,476.32,475.84,476.04,3500.0,453.5023,453.6356,453.1785,453.369,3500.0
2022-08-01 13:30:00,476.1,476.19,475.39,475.5,2810.0,453.4261,453.5118,452.7499,452.8547,2810.0
2022-08-01 13:35:00,475.13,475.44,474.81,474.95,2841.0,452.5023,452.7975,452.1975,452.3309,2841.0
2022-08-01 13:40:00,474.85,475.41,474.53,475.04,3787.0,452.2356,452.769,451.9309,452.4166,3787.0
2022-08-01 13:45:00,474.52,474.81,474.08,474.81,2124.0,451.9213,452.1975,451.5023,452.1975,2124.0
2022-08-01 13:50:00,474.61,474.91,474.44,474.91,1596.0,452.0071,452.2928,451.8452,452.2928,1596.0
2022-08-01 13:55:00,474.92,475.24,474.5,475.24,2906.0,452.3023,452.6071,451.9023,452.6071,2906.0
2022-08-01 14:00:00,475.08,475.57,474.88,475.57,2803.0,452.4547,452.9213,452.2642,452.9213,2803.0
2022-08-01 14:05:00,475.47,475.55,475.1,475.16,3124.0,452.8261,452.9023,452.4737,452.5309,3124.0
2022-08-01 14:10:00,475.3,475.49,475.06,475.26,1800.0,452.6642,452.8452,452.4356,452.6261,1800.0
2022-08-01 14:15:00,475.44,475.66,475.12,475.4,4638.0,452.7975,453.0071,452.4928,452.7594,4638.0
2022-08-01 14:20:00,475.46,475.62,475.3,475.56,2612.0,452.8166,452.969,452.6642,452.9118,2612.0
2022-08-01 14:25:00,475.58,476.61,475.39,476.46,12773.0,452.9309,453.9118,452.7499,453.769,12773.0
2022-08-01 14:30:00,476.45,476.74,475.9,476.06,3356.0,453.7594,454.0356,453.2356,453.388,3356.0
2022-08-01 14:35:00,475.9,476.15,475.65,475.85,2538.0,453.2356,453.4737,452.9975,453.188,2538.0
2022-08-01 14:40:00,476.01,476.99,476.01,476.58,4578.0,453.3404,454.2737,453.3404,453.8832,4578.0
2022-08-01 14:45:00,476.43,476.82,475.81,476.0,6800.0,453.7404,454.1118,453.1499,453.3309,6800.0
2022-08-01 14:50:00,475.85,476.32,475.76,476.18,7518.0,453.188,453.6356,453.1023,453.5023,7518.0
2022-08-01 14:55:00,476.13,477.38,476.06,477.08,5203.0,453.4547,454.6451,453.388,454.3594,5203.0
2022-08-01 15:00:00,476.9,476.98,476.72,476.72,3243.0,454.188,454.2642,454.0166,454.0166,3243.0
2022-08-01 15:05:00,476.64,476.75,476.37,476.4,2920.0,453.9404,454.0451,453.6832,453.7118,2920.0
2022-08-01 15:10:00,476.56,476.98,476.41,476.66,4813.0,453.8642,454.2642,453.7213,453.9594,4813.0
2022-08-01 15:15:00,476.66,477.42,476.46,477.28,9433.0,453.9594,454.6832,453.769,454.5499,9433.0
2022-08-01 15:20:00,477.27,477.36,476.8,476.91,5131.0,454.5404,454.6261,454.0928,454.1975,5131.0
2022-08-01 15:25:00,476.84,476.98,476.2,476.47,8533.0,454.1309,454.2642,453.5213,453.7785,8533.0
2022-08-01 15:30:00,476.36,476.87,476.01,476.87,8640.0,453.6737,454.1594,453.3404,454.1594,8640.0
2022-08-01 15:35:00,476.68,476.82,476.27,476.28,6292.0,453.9785,454.1118,453.588,453.5975,6292.0
2022-08-01 15:40:00,476.35,476.67,475.72,475.74,8453.0,453.6642,453.969,453.0642,453.0832,8453.0
2022-08-01 15:45:00,475.92,476.77,475.7,476.55,8970.0,453.2547,454.0642,453.0452,453.8547,8970.0
2022-08-01 15:50:00,476.8,477.06,475.93,476.19,12579.0,454.0928,454.3404,453.2642,453.5118,12579.0
2022-08-01 15:55:00,476.01,476.4,475.13,475.91,38876.0,453.3404,453.7118,452.5023,453.2452,38876.0
2022-08-02 09:30:00,481.84,481.84,475.71,475.85,13220.0,458.8927,458.8927,453.0547,453.188,13220.0
2022-08-02 09:35:00,476.82,477.36,472.31,472.65,3210.0,454.1118,454.6261,449.8166,450.1404,3210.0
2022-08-02 09:40:00,473.54,475.26,472.19,474.52,4846.0,450.988,452.6261,449.7023,451.9213,4846.0
2022-08-02 09:45:00,474.56,475.3,473.19,474.93,5216.0,451.9594,452.6642,450.6547,452.3118,5216.0
2022-08-02 09:50:00,474.89,475.74,473.95,475.29,3200.0,452.2737,453.0832,451.3785,452.6547,3200.0
2022-08-02 09:55:00,475.45,476.28,474.92,476.21,3326.0,452.8071,453.5975,452.3023,453.5309,3326.0
2022-08-02 10:00:00,476.46,479.33,476.08,479.33,7139.0,453.769,456.5023,453.4071,456.5023,7139.0
2022-08-02 10:05:00,479.66,482.68,479.39,482.68,4700.0,456.8166,459.6927,456.5594,459.6927,4700.0
2022-08-02 10:10:00,482.29,482.55,480.53,481.5,15734.0,459.3213,459.5689,457.6451,458.5689,15734.0
2022-08-02 10:15:00,481.92,484.04,481.91,484.04,5562.0,458.9689,460.988,458.9594,460.988,5562.0
2022-08-02 10:20:00,484.05,484.15,482.9,483.29,4066.0,460.9975,461.0927,459.9023,460.2737,4066.0
2022-08-02 10:25:00,483.19,483.62,482.81,483.09,3454.0,460.1784,460.588,459.8165,460.0832,3454.0
2022-08-02 10:30:00,483.49,484.8,483.38,484.58,5381.0,460.4642,461.7118,460.3594,461.5022,5381.0
2022-08-02 10:35:00,484.72,485.62,484.21,484.54,6533.0,461.6356,462.4927,461.1499,461.4642,6533.0
2022-08-02 10:40:00,485.2,485.2,484.26,484.94,3799.0,462.0927,462.0927,461.1975,461.8451,3799.0
2022-08-02 10:45:00,485.31,485.77,485.3,485.38,5382.0,462.1975,462.6356,462.188,462.2642,5382.0
2022-08-02 10:50:00,485.13,486.65,484.42,486.65,6811.0,462.0261,463.4737,461.3499,463.4737,6811.0
2022-08-02 10:55:00,486.42,486.49,483.66,483.66,4006.0,463.2546,463.3213,460.6261,460.6261,4006.0
2022-08-02 11:00:00,483.68,483.77,480.57,480.75,10056.0,460.6451,460.7308,457.6832,457.8547,10056.0
2022-08-02 11:05:00,480.7,480.95,479.62,480.22,3523.0,457.807,458.0451,456.7785,457.3499,3523.0
2022-08-02 11:10:00,480.55,480.82,479.27,479.89,6777.0,457.6642,457.9213,456.4451,457.0356,6777.0
2022-08-02 11:15:00,480.05,481.32,480.01,481.26,2035.0,457.188,458.3975,457.1499,458.3404,2035.0
2022-08-02 11:20:00,481.5,481.5,481.06,481.06,1241.0,458.5689,458.5689,458.1499,458.1499,1241.0
2022-08-02 11:25:00,481.52,482.14,481.52,481.76,765.0,458.588,459.1785,458.588,458.8165,765.0
2022-08-02 11:30:00,481.79,483.34,481.65,482.14,5725.0,458.8451,460.3213,458.7118,459.1785,5725.0
2022-08-02 11:35:00,482.1,483.2,482.08,483.03,1210.0,459.1404,460.188,459.1213,460.0261,1210.0
2022-08-02 11:40:00,483.0,483.5,482.86,483.49,1205.0,459.9975,460.4737,459.8642,460.4642,1205.0
2022-08-02 11:45:00,483.53,483.99,483.48,483.99,1000.0,460.5023,460.9403,460.4546,460.9403,1000.0
2022-08-02 11:50:00,483.89,484.1,483.51,483.65,2400.0,460.8451,461.0451,460.4832,460.6165,2400.0
2022-08-02 11:55:00,483.65,483.97,483.3,483.56,1774.0,460.6165,460.9213,460.2832,460.5308,1774.0
2022-08-02 12:00:00,483.26,483.87,483.26,483.32,1200.0,460.2451,460.8261,460.2451,460.3023,1200.0
2022-08-02 12:05:00,483.28,483.28,483.14,483.24,503.0,460.2642,460.2642,460.1308,460.2261,503.0
2022-08-02 12:10:00,483.58,483.88,483.03,483.87,2369.0,460.5499,460.8356,460.0261,460.8261,2369.0
2022-08-02 12:15:00,483.85,483.95,483.22,483.33,1224.0,460.807,460.9023,460.207,460.3118,1224.0
2022-08-02 12:20:00,483.25,483.62,483.0,483.0,1406.0,460.2356,460.588,459.9975,459.9975,1406.0
2022-08-02 12:25:00,483.19,483.62,482.88,483.51,1193.0,460.1784,460.588,459.8832,460.4832,1193.0
2022-08-02 12:30:00,483.68,484.76,483.64,484.76,7936.0,460.6451,461.6737,460.607,461.6737,7936.0
2022-08-02 12:35:00,484.39,484.99,484.29,484.75,1800.0,461.3213,461.8927,461.2261,461.6642,1800.0
2022-08-02 12:40:00,484.95,485.58,484.77,485.58,1415.0,461.8546,462.4546,461.6832,462.4546,1415.0
2022-08-02 12:45:00,485.94,485.94,485.56,485.94,1700.0,462.7975,462.7975,462.4356,462.7975,1700.0
2022-08-02 12:50:00,485.92,486.27,485.03,485.31,4740.0,462.7784,463.1118,461.9308,462.1975,4740.0
2022-08-02 12:55:00,485.18,486.19,485.18,486.05,2703.0,462.0737,463.0356,462.0737,462.9022,2703.0
2022-08-02 13:00:00,486.02,486.29,485.74,485.99,4160.0,462.8737,463.1308,462.607,462.8451,4160.0
2022-08-02 13:05:00,485.97,486.26,485.62,486.25,3562.0,462.8261,463.1022,462.4927,463.0927,3562.0
2022-08-02 13:10:00,486.28,487.0,486.28,487.0,4015.0,463.1213,463.807,463.1213,463.807,4015.0
2022-08-02 13:15:00,487.5,487.53,486.68,486.68,1450.0,464.2832,464.3118,463.5022,463.5022,1450.0
2022-08-02 13:20:00,486.64,486.97,486.29,486.74,2161.0,463.4641,463.7784,463.1308,463.5594,2161.0
2022-08-02 13:25:00,486.92,487.07,486.55,486.73,1976.0,463.7308,463.8737,463.3784,463.5499,1976.0
2022-08-02 13:30:00,486.8,486.8,486.42,486.57,3127.0,463.6165,463.6165,463.2546,463.3975,3127.0
2022-08-02 13:35:00,486.39,487.15,485.75,486.73,4836.0,463.226,463.9499,462.6165,463.5499,4836.0
2022-08-02 13:40:00,486.56,487.22,486.56,487.17,800.0,463.388,464.0165,463.388,463.9689,800.0
2022-08-02 13:45:00,487.17,487.17,485.56,486.28,2090.0,463.9689,463.9689,462.4356,463.1213,2090.0
2022-08-02 13:50:00,485.81,486.35,485.69,486.03,1810.0,462.6737,463.188,462.5594,462.8832,1810.0
2022-08-02 13:55:00,486.33,486.34,485.79,485.81,2729.0,463.1689,463.1784,462.6546,462.6737,2729.0
2022-08-02 14:00:00,486.03,486.37,485.89,486.35,1738.0,462.8832,463.207,462.7499,463.188,1738.0
2022-08-02 14:05:00,486.3,487.14,486.3,487.04,1408.0,463.1403,463.9403,463.1403,463.8451,1408.0
2022-08-02 14:10:00,486.94,487.48,486.76,487.48,1800.0,463.7499,464.2641,463.5784,464.2641,1800.0
2022-08-02 14:15:00,487.33,487.38,486.7,486.81,10925.0,464.1213,464.1689,463.5213,463.626,10925.0
2022-08-02 14:20:00,486.95,487.68,486.9,487.57,2844.0,463.7594,464.4546,463.7118,464.3499,2844.0
2022-08-02 14:25:00,487.75,488.21,487.54,488.21,3577.0,464.5213,464.9594,464.3213,464.9594,3577.0
2022-08-02 14:30:00,488.26,488.36,488.01,488.16,1889.0,465.007,465.1022,464.7689,464.9118,1889.0
2022-08-02 14:35:00,488.07,488.07,486.74,486.75,16962.0,464.826,464.826,463.5594,463.5689,16962.0
2022-08-02 14:40:00,487.09,487.32,486.32,486.39,2920.0,463.8927,464.1118,463.1594,463.226,2920.0
2022-08-02 14:45:00,486.21,486.56,485.7,486.05,3750.0,463.0546,463.388,462.5689,462.9022,3750.0
2022-08-02 14:50:00,486.48,486.72,485.75,485.75,4625.0,463.3118,463.5403,462.6165,462.6165,4625.0
2022-08-02 14:55:00,485.88,485.88,484.32,484.79,5992.0,462.7403,462.7403,461.2546,461.7022,5992.0
2022-08-02 15:00:00,484.84,485.04,484.61,484.92,5409.0,461.7499,461.9403,461.5308,461.8261,5409.0
2022-08-02 15:05:00,484.58,484.58,483.83,483.89,2310.0,461.5022,461.5022,460.788,460.8451,2310.0
2022-08-02 15:10:00,483.9,484.17,483.48,484.1,2569.0,460.8546,461.1118,460.4546,461.0451,2569.0
2022-08-02 15:15:00,484.04,484.15,483.68,483.69,2310.0,460.988,461.0927,460.6451,460.6546,2310.0
2022-08-02 15:20:00,483.88,483.94,483.39,483.62,3155.0,460.8356,460.8927,460.3689,460.588,3155.0
2022-08-02 15:25:00,483.42,484.07,483.26,484.01,3900.0,460.3975,461.0165,460.2451,460.9594,3900.0
2022-08-02 15:30:00,484.0,484.29,483.91,484.02,4752.0,460.9499,461.2261,460.8642,460.9689,4752.0
2022-08-02 15:35:00,484.02,484.8,484.02,484.49,3436.0,460.9689,461.7118,460.9689,461.4165,3436.0
2022-08-02 15:40:00,484.49,484.49,483.69,484.31,6829.0,461.4165,461.4165,460.6546,461.2451,6829.0
2022-08-02 15:45:00,484.39,484.5,483.55,483.93,6496.0,461.3213,461.4261,460.5213,460.8832,6496.0
2022-08-02 15:50:00,483.99,483.99,482.17,482.17,13704.0,460.9403,460.9403,459.207,459.207,13704.0
2022-08-02 15:55:00,482.08,482.09,480.75,481.19,32935.0,459.1213,459.1308,457.8547,458.2737,32935.0
2022-08-03 09:30:00,480.0,482.82,474.23,475.17,19063.0,457.1404,459.8261,451.6452,452.5404,19063.0
2022-08-03 09:35:00,477.03,477.35,473.81,476.01,12471.0,454.3118,454.6166,451.2452,453.3404,12471.0
2022-08-03 09:40:00,476.06,476.06,473.04,474.06,9908.0,453.388,453.388,450.5118,451.4833,9908.0
2022-08-03 09:45:00,473.56,474.94,473.24,474.8,2640.0,451.0071,452.3213,450.7023,452.188,2640.0
2022-08-03 09:50:00,474.81,475.84,474.4,475.11,5791.0,452.1975,453.1785,451.8071,452.4833,5791.0
2022-08-03 09:55:00,474.84,474.86,473.26,473.58,3337.0,452.2261,452.2452,450.7214,451.0261,3337.0
2022-08-03 10:00:00,473.57,473.57,471.02,472.73,16685.0,451.0166,451.0166,448.588,450.2166,16685.0
2022-08-03 10:05:00,472.54,474.51,471.76,473.97,6486.0,450.0356,451.9118,449.2928,451.3975,6486.0
2022-08-03 10:10:00,473.51,474.78,473.51,474.78,1536.0,450.9594,452.169,450.9594,452.169,1536.0
2022-08-03 10:15:00,474.79,474.8,473.03,473.03,3837.0,452.1785,452.188,450.5023,450.5023,3837.0
2022-08-03 10:20:00,472.42,473.36,472.42,472.5,2150.0,449.9214,450.8166,449.9214,449.9976,2150.0
2022-08-03 10:25:00,472.3,474.47,472.09,473.29,19379.0,449.8071,451.8737,449.6071,450.7499,19379.0
2022-08-03 10:30:00,473.3,474.15,473.29,473.99,12755.0,450.7595,451.569,450.7499,451.4166,12755.0
2022-08-03 10:35:00,473.81,474.59,473.14,474.03,7885.0,451.2452,451.988,450.6071,451.4547,7885.0
2022-08-03 10:40:00,474.14,474.81,473.38,474.81,4686.0,451.5594,452.1975,450.8356,452.1975,4686.0
2022-08-03 10:45:00,474.79,476.27,474.79,476.26,10508.0,452.1785,453.588,452.1785,453.5785,10508.0
2022-08-03 10:50:00,476.34,476.44,475.87,476.1,7125.0,453.6547,453.7499,453.2071,453.4261,7125.0
2022-08-03 10:55:00,476.28,477.15,476.27,476.64,4514.0,453.5975,454.4261,453.588,453.9404,4514.0
2022-08-03 11:00:00,476.79,478.01,476.79,477.4,9831.0,454.0832,455.2451,454.0832,454.6642,9831.0
2022-08-03 11:05:00,477.4,477.91,476.73,477.17,13604.0,454.6642,455.1499,454.0261,454.4451,13604.0
2022-08-03 11:10:00,477.2,477.37,476.32,476.32,3519.0,454.4737,454.6356,453.6356,453.6356,3519.0
2022-08-03 11:15:00,476.72,476.72,475.37,475.37,3584.0,454.0166,454.0166,452.7309,452.7309,3584.0
2022-08-03 11:20:00,475.47,475.78,474.5,474.68,3542.0,452.8261,453.1213,451.9023,452.0737,3542.0
2022-08-03 11:25:00,474.41,475.62,474.41,474.79,2168.0,451.8166,452.969,451.8166,452.1785,2168.0
2022-08-03 11:30:00,474.81,476.84,474.81,476.84,1721.0,452.1975,454.1309,452.1975,454.1309,1721.0
2022-08-03 11:35:00,476.8,476.8,476.04,476.31,2106.0,454.0928,454.0928,453.369,453.6261,2106.0
2022-08-03 11:40:00,476.38,476.48,475.88,475.88,2854.0,453.6928,453.788,453.2166,453.2166,2854.0
2022-08-03 11:45:00,475.91,476.47,475.53,476.38,2205.0,453.2452,453.7785,452.8832,453.6928,2205.0
2022-08-03 11:50:00,476.27,476.27,475.86,476.18,659.0,453.588,453.588,453.1975,453.5023,659.0
2022-08-03 11:55:00,476.37,476.37,475.19,475.89,4856.0,453.6832,453.6832,452.5594,453.2261,4856.0
2022-08-03 12:00:00,476.1,476.44,475.92,476.25,5508.0,453.4261,453.7499,453.2547,453.569,5508.0
2022-08-03 12:05:00,476.25,476.43,475.66,476.43,19308.0,453.569,453.7404,453.0071,453.7404,19308.0
2022-08-03 12:10:00,476.43,477.16,475.86,475.86,10220.0,453.7404,454.4356,453.1975,453.1975,10220.0
2022-08-03 12:15:00,475.86,475.86,475.46,475.65,3700.0,453.1975,453.1975,452.8166,452.9975,3700.0
2022-08-03 12:20:00,475.84,476.98,475.57,476.52,4795.0,453.1785,454.2642,452.9213,453.8261,4795.0
2022-08-03 12:25:00,476.68,476.72,476.32,476.32,2038.0,453.9785,454.0166,453.6356,453.6356,2038.0
2022-08-03 12:30:00,476.45,476.55,475.78,475.92,5961.0,453.7594,453.8547,453.1213,453.2547,5961.0
2022-08-03 12:35:00,475.97,476.0,475.4,475.8,3533.0,453.3023,453.3309,452.7594,453.1404,3533.0
2022-08-03 12:40:00,475.61,476.09,475.58,475.8,3700.0,452.9594,453.4166,452.9309,453.1404,3700.0
2022-08-03 12:45:00,475.62,476.1,475.32,476.04,2425.0,452.969,453.4261,452.6832,453.369,2425.0
2022-08-03 12:50:00,476.04,476.38,475.83,476.13,1302.0,453.369,453.6928,453.169,453.4547,1302.0
2022-08-03 12:55:00,476.3,476.47,476.29,476.47,1190.0,453.6166,453.7785,453.6071,453.7785,1190.0
2022-08-03 13:00:00,476.47,477.18,476.3,477.18,13203.0,453.7785,454.4547,453.6166,454.4547,13203.0
2022-08-03 13:05:00,477.24,477.24,475.98,476.17,3569.0,454.5118,454.5118,453.3118,453.4928,3569.0
2022-08-03 13:10:00,475.97,475.97,475.6,475.89,1405.0,453.3023,453.3023,452.9499,453.2261,1405.0
2022-08-03 13:15:00,475.95,476.12,475.92,475.92,1802.0,453.2832,453.4452,453.2547,453.2547,1802.0
2022-08-03 13:20:00,475.55,476.45,475.55,476.36,1665.0,452.9023,453.7594,452.9023,453.6737,1665.0
2022-08-03 13:25:00,476.26,476.92,476.26,476.92,1328.0,453.5785,454.2071,453.5785,454.2071,1328.0
2022-08-03 13:30:00,477.35,477.7,477.07,477.08,3239.0,454.6166,454.9499,454.3499,454.3594,3239.0
2022-08-03 13:35:00,477.03,477.03,476.43,476.75,7202.0,454.3118,454.3118,453.7404,454.0451,7202.0
2022-08-03 13:40:00,476.92,477.05,476.6,476.95,1961.0,454.2071,454.3309,453.9023,454.2356,1961.0
2022-08-03 13:45:00,476.95,477.54,476.82,477.54,2102.0,454.2356,454.7975,454.1118,454.7975,2102.0
2022-08-03 13:50:00,478.13,478.81,478.13,478.81,856.0,455.3594,456.007,455.3594,456.007,856.0
2022-08-03 13:55:00,478.75,478.81,478.57,478.57,2899.0,455.9499,456.007,455.7785,455.7785,2899.0
2022-08-03 14:00:00,478.56,479.18,478.4,479.18,4648.0,455.7689,456.3594,455.6166,456.3594,4648.0
2022-08-03 14:05:00,479.26,479.29,479.17,479.28,1330.0,456.4356,456.4642,456.3499,456.4547,1330.0
2022-08-03 14:10:00,479.38,479.59,479.38,479.58,1731.0,456.5499,456.7499,456.5499,456.7404,1731.0
2022-08-03 14:15:00,479.38,480.16,479.29,480.15,2560.0,456.5499,457.2927,456.4642,457.2832,2560.0
2022-08-03 14:20:00,480.4,481.01,480.36,480.85,6687.0,457.5213,458.1023,457.4832,457.9499,6687.0
2022-08-03 14:25:00,480.48,480.69,480.45,480.58,1600.0,457.5975,457.7975,457.5689,457.6927,1600.0
2022-08-03 14:30:00,480.61,480.61,479.42,479.46,3372.0,457.7213,457.7213,456.588,456.6261,3372.0
2022-08-03 14:35:00,479.85,480.57,479.79,480.55,3270.0,456.9975,457.6832,456.9404,457.6642,3270.0
2022-08-03 14:40:00,480.53,480.65,480.24,480.49,3142.0,457.6451,457.7594,457.3689,457.607,3142.0
2022-08-03 14:45:00,480.4,481.21,480.18,480.93,4144.0,457.5213,458.2927,457.3118,458.0261,4144.0
2022-08-03 14:50:00,480.99,481.39,480.8,481.35,2650.0,458.0832,458.4642,457.9023,458.4261,2650.0
2022-08-03 14:55:00,481.85,481.94,481.59,481.59,3010.0,458.9023,458.988,458.6546,458.6546,3010.0
2022-08-03 15:00:00,481.63,482.22,481.48,482.02,3122.0,458.6927,459.2546,458.5499,459.0642,3122.0
2022-08-03 15:05:00,482.03,482.12,481.84,481.86,2012.0,459.0737,459.1594,458.8927,458.9118,2012.0
2022-08-03 15:10:00,481.9,482.71,481.81,482.47,2843.0,458.9499,459.7213,458.8642,459.4927,2843.0
2022-08-03 15:15:00,482.5,482.9,482.04,482.37,6481.0,459.5213,459.9023,459.0832,459.3975,6481.0
2022-08-03 15:20:00,482.51,483.03,482.51,483.03,3200.0,459.5308,460.0261,459.5308,460.0261,3200.0
2022-08-03 15:25:00,482.86,483.55,482.78,483.55,2727.0,459.8642,460.5213,459.788,460.5213,2727.0
2022-08-03 15:30:00,483.52,483.65,483.11,483.28,5530.0,460.4927,460.6165,460.1023,460.2642,5530.0
2022-08-03 15:35:00,483.39,483.87,483.39,483.67,3454.0,460.3689,460.8261,460.3689,460.6356,3454.0
2022-08-03 15:40:00,483.64,483.84,483.3,483.8,4303.0,460.607,460.7975,460.2832,460.7594,4303.0
2022-08-03 15:45:00,483.7,484.1,483.43,484.06,6166.0,460.6642,461.0451,460.407,461.007,6166.0
2022-08-03 15:50:00,484.11,484.11,483.23,483.77,9945.0,461.0546,461.0546,460.2165,460.7308,9945.0
2022-08-03 15:55:00,483.73,483.73,481.73,481.75,33731.0,460.6927,460.6927,458.788,458.807,33731.0
2022-08-04 09:30:00,482.0,483.3,480.93,480.94,7898.0,459.0451,460.2832,458.0261,458.0356,7898.0
2022-08-04 09:35:00,480.93,481.63,479.03,479.05,3345.0,458.0261,458.6927,456.2166,456.2356,3345.0
2022-08-04 09:40:00,478.74,479.3,478.62,478.62,1831.0,455.9404,456.4737,455.8261,455.8261,1831.0
2022-08-04 09:45:00,479.9,484.1,479.87,482.0,11863.0,457.0451,461.0451,457.0166,459.0451,11863.0
2022-08-04 09:50:00,481.77,481.77,479.83,480.3,1130.0,458.8261,458.8261,456.9785,457.4261,1130.0
2022-08-04 09:55:00,480.83,481.82,480.53,481.56,4621.0,457.9308,458.8737,457.6451,458.6261,4621.0
2022-08-04 10:00:00,480.94,481.39,480.45,481.03,3349.0,458.0356,458.4642,457.5689,458.1213,3349.0
2022-08-04 10:05:00,480.6,482.89,480.6,482.89,1400.0,457.7118,459.8927,457.7118,459.8927,1400.0
2022-08-04 10:10:00,482.46,482.46,481.25,481.25,3887.0,459.4832,459.4832,458.3308,458.3308,3887.0
2022-08-04 10:15:00,481.18,481.74,480.07,481.49,8739.0,458.2642,458.7975,457.207,458.5594,8739.0
2022-08-04 10:20:00,481.1,482.25,480.74,481.67,2950.0,458.188,459.2832,457.8451,458.7308,2950.0
2022-08-04 10:25:00,482.15,484.4,482.15,483.81,3240.0,459.188,461.3308,459.188,460.7689,3240.0
2022-08-04 10:30:00,483.79,485.47,483.79,484.32,2233.0,460.7499,462.3499,460.7499,461.2546,2233.0
2022-08-04 10:35:00,484.82,485.95,484.82,485.95,1100.0,461.7308,462.807,461.7308,462.807,1100.0
2022-08-04 10:40:00,485.48,486.16,485.22,485.78,1600.0,462.3594,463.007,462.1118,462.6451,1600.0
2022-08-04 10:45:00,485.06,485.97,485.06,485.27,2365.0,461.9594,462.8261,461.9594,462.1594,2365.0
2022-08-04 10:50:00,485.27,485.67,485.27,485.43,1796.0,462.1594,462.5403,462.1594,462.3118,1796.0
2022-08-04 10:55:00,485.62,485.74,484.26,484.63,2273.0,462.4927,462.607,461.1975,461.5499,2273.0
2022-08-04 11:00:00,484.35,484.38,482.93,483.23,4000.0,461.2832,461.3118,459.9308,460.2165,4000.0
2022-08-04 11:05:00,482.91,483.61,482.75,483.59,2114.0,459.9118,460.5784,459.7594,460.5594,2114.0
2022-08-04 11:10:00,483.41,483.41,483.0,483.17,4109.0,460.388,460.388,459.9975,460.1594,4109.0
2022-08-04 11:15:00,482.98,483.46,482.93,483.26,800.0,459.9784,460.4356,459.9308,460.2451,800.0
2022-08-04 11:20:00,483.46,484.25,483.46,484.0,2682.0,460.4356,461.188,460.4356,460.9499,2682.0
2022-08-04 11:25:00,483.58,483.58,483.41,483.55,500.0,460.5499,460.5499,460.388,460.5213,500.0
2022-08-04 11:30:00,483.35,485.29,483.27,484.97,9992.0,460.3308,462.1784,460.2546,461.8737,9992.0
2022-08-04 11:35:00,484.46,484.46,483.68,484.02,2410.0,461.388,461.388,460.6451,460.9689,2410.0
2022-08-04 11:40:00,483.82,483.82,483.56,483.56,1300.0,460.7784,460.7784,460.5308,460.5308,1300.0
2022-08-04 11:45:00,483.32,483.84,482.78,483.84,5030.0,460.3023,460.7975,459.788,460.7975,5030.0
2022-08-04 11:50:00,484.0,484.0,483.07,483.65,2226.0,460.9499,460.9499,460.0642,460.6165,2226.0
2022-08-04 11:55:00,483.5,484.6,483.38,483.81,4300.0,460.4737,461.5213,460.3594,460.7689,4300.0
2022-08-04 12:00:00,484.14,484.14,484.07,484.14,400.0,461.0832,461.0832,461.0165,461.0832,400.0
2022-08-04 12:05:00,483.9,484.08,483.81,483.97,634.0,460.8546,461.0261,460.7689,460.9213,634.0
2022-08-04 12:10:00,484.17,484.17,483.47,483.47,798.0,461.1118,461.1118,460.4451,460.4451,798.0
2022-08-04 12:15:00,482.84,483.4,482.56,482.8,4998.0,459.8451,460.3784,459.5785,459.807,4998.0
2022-08-04 12:20:00,483.05,483.21,482.23,482.65,4660.0,460.0451,460.1975,459.2642,459.6642,4660.0
2022-08-04 12:25:00,483.01,483.01,482.24,482.32,2138.0,460.007,460.007,459.2737,459.3499,2138.0
2022-08-04 12:30:00,482.49,483.27,482.33,483.14,2425.0,459.5118,460.2546,459.3594,460.1308,2425.0
2022-08-04 12:35:00,483.12,483.41,482.94,483.05,2828.0,460.1118,460.388,459.9404,460.0451,2828.0
2022-08-04 12:40:00,483.03,483.24,482.87,483.23,1441.0,460.0261,460.2261,459.8737,460.2165,1441.0
2022-08-04 12:45:00,483.23,483.25,482.43,482.62,3201.0,460.2165,460.2356,459.4546,459.6356,3201.0
2022-08-04 12:50:00,482.26,482.9,482.26,482.68,601.0,459.2927,459.9023,459.2927,459.6927,601.0
2022-08-04 12:55:00,482.92,483.35,482.62,482.62,2795.0,459.9213,460.3308,459.6356,459.6356,2795.0
2022-08-04 13:00:00,482.49,483.09,482.3,482.78,6263.0,459.5118,460.0832,459.3308,459.788,6263.0
2022-08-04 13:05:00,483.0,483.22,482.48,482.48,1427.0,459.9975,460.207,459.5023,459.5023,1427.0
2022-08-04 13:10:00,482.48,483.18,482.48,482.9,5500.0,459.5023,460.1689,459.5023,459.9023,5500.0
2022-08-04 13:15:00,482.8,483.57,482.77,483.37,6884.0,459.807,460.5403,459.7784,460.3499,6884.0
2022-08-04 13:20:00,483.2,483.2,482.64,482.64,2800.0,460.188,460.188,459.6546,459.6546,2800.0
2022-08-04 13:25:00,482.64,483.08,482.64,482.84,2204.0,459.6546,460.0737,459.6546,459.8451,2204.0
2022-08-04 13:30:00,482.56,483.14,482.44,483.0,1550.0,459.5785,460.1308,459.4642,459.9975,1550.0
2022-08-04 13:35:00,483.03,483.03,482.78,482.78,2011.0,460.0261,460.0261,459.788,459.788,2011.0
2022-08-04 13:40:00,482.9,483.08,482.66,483.0,3937.0,459.9023,460.0737,459.6737,459.9975,3937.0
2022-08-04 13:45:00,482.78,483.05,482.78,482.88,3303.0,459.788,460.0451,459.788,459.8832,3303.0
2022-08-04 13:50:00,482.96,482.97,482.7,482.92,1008.0,459.9594,459.9689,459.7118,459.9213,1008.0
2022-08-04 13:55:00,482.88,483.8,482.87,483.8,4835.0,459.8832,460.7594,459.8737,460.7594,4835.0
2022-08-04 14:00:00,483.55,483.8,483.24,483.8,4350.0,460.5213,460.7594,460.2261,460.7594,4350.0
2022-08-04 14:05:00,483.71,483.91,483.66,483.83,900.0,460.6737,460.8642,460.6261,460.788,900.0
2022-08-04 14:10:00,483.68,484.16,482.92,483.0,8105.0,460.6451,461.1023,459.9213,459.9975,8105.0
2022-08-04 14:15:00,482.94,483.38,482.83,482.86,4859.0,459.9404,460.3594,459.8356,459.8642,4859.0
2022-08-04 14:20:00,483.2,483.2,483.05,483.2,1117.0,460.188,460.188,460.0451,460.188,1117.0
2022-08-04 14:25:00,483.2,483.46,482.4,483.46,5693.0,460.188,460.4356,459.4261,460.4356,5693.0
2022-08-04 14:30:00,483.25,483.3,482.75,483.01,7161.0,460.2356,460.2832,459.7594,460.007,7161.0
2022-08-04 14:35:00,482.66,482.97,482.57,482.97,1100.0,459.6737,459.9689,459.588,459.9689,1100.0
2022-08-04 14:40:00,482.94,484.26,482.63,484.03,8115.0,459.9404,461.1975,459.6451,460.9784,8115.0
2022-08-04 14:45:00,484.09,484.09,482.48,482.48,5114.0,461.0356,461.0356,459.5023,459.5023,5114.0
2022-08-04 14:50:00,482.72,482.8,481.89,482.05,3563.0,459.7308,459.807,458.9404,459.0927,3563.0
2022-08-04 14:55:00,481.79,481.93,481.27,481.85,2537.0,458.8451,458.9785,458.3499,458.9023,2537.0
2022-08-04 15:00:00,481.83,481.96,481.41,481.41,1412.0,458.8832,459.007,458.4832,458.4832,1412.0
2022-08-04 15:05:00,481.72,481.85,481.59,481.73,2071.0,458.7785,458.9023,458.6546,458.788,2071.0
2022-08-04 15:10:00,481.98,482.3,481.86,481.92,2249.0,459.0261,459.3308,458.9118,458.9689,2249.0
2022-08-04 15:15:00,481.81,481.87,481.46,481.54,1856.0,458.8642,458.9213,458.5308,458.607,1856.0
2022-08-04 15:20:00,481.47,481.47,480.66,480.7,2166.0,458.5404,458.5404,457.7689,457.807,2166.0
2022-08-04 15:25:00,480.56,480.65,480.18,480.6,3640.0,457.6737,457.7594,457.3118,457.7118,3640.0
2022-08-04 15:30:00,480.49,480.49,479.24,479.41,3550.0,457.607,457.607,456.4166,456.5785,3550.0
2022-08-04 15:35:00,479.18,479.46,478.37,479.04,8594.0,456.3594,456.6261,455.588,456.2261,8594.0
2022-08-04 15:40:00,478.8,478.85,478.05,478.29,4371.0,455.9975,456.0451,455.2832,455.5118,4371.0
2022-08-04 15:45:00,478.28,478.4,477.7,478.07,5641.0,455.5023,455.6166,454.9499,455.3023,5641.0
2022-08-04 15:50:00,478.2,478.46,477.65,478.46,6578.0,455.4261,455.6737,454.9023,455.6737,6578.0
2022-08-04 15:55:00,478.21,478.21,477.51,477.89,16727.0,455.4356,455.4356,454.769,455.1309,16727.0
2022-08-05 09:30:00,475.68,476.29,475.0,475.28,5463.0,453.0261,453.6071,452.3785,452.6452,5463.0
2022-08-05 09:35:00,475.3,477.08,474.18,477.02,2242.0,452.6642,454.3594,451.5975,454.3023,2242.0
2022-08-05 09:40:00,477.61,478.38,476.46,476.99,2964.0,454.8642,455.5975,453.769,454.2737,2964.0
2022-08-05 09:45:00,476.58,477.18,475.19,475.19,2455.0,453.8832,454.4547,452.5594,452.5594,2455.0
2022-08-05 09:50:00,476.02,476.24,475.17,475.17,3700.0,453.3499,453.5594,452.5404,452.5404,3700.0
2022-08-05 09:55:00,475.61,476.31,475.45,476.31,3633.0,452.9594,453.6261,452.8071,453.6261,3633.0
2022-08-05 10:00:00,476.28,476.58,475.86,475.86,1365.0,453.5975,453.8832,453.1975,453.1975,1365.0
2022-08-05 10:05:00,475.44,475.96,474.76,474.82,2221.0,452.7975,453.2928,452.1499,452.2071,2221.0
2022-08-05 10:10:00,474.38,474.48,474.02,474.3,1118.0,451.788,451.8833,451.4452,451.7118,1118.0
2022-08-05 10:15:00,474.03,474.03,472.85,473.32,1630.0,451.4547,451.4547,450.3309,450.7785,1630.0
2022-08-05 10:20:00,473.8,473.8,472.0,472.31,7853.0,451.2356,451.2356,449.5214,449.8166,7853.0
2022-08-05 10:25:00,472.42,472.45,471.37,472.09,1815.0,449.9214,449.9499,448.9214,449.6071,1815.0
2022-08-05 10:30:00,472.74,472.74,472.0,472.5,1621.0,450.2261,450.2261,449.5214,449.9976,1621.0
2022-08-05 10:35:00,472.71,472.71,471.9,471.9,2739.0,450.1975,450.1975,449.4261,449.4261,2739.0
2022-08-05 10:40:00,472.18,472.41,471.68,471.68,2811.0,449.6928,449.9118,449.2166,449.2166,2811.0
2022-08-05 10:45:00,471.81,472.09,471.47,471.62,1903.0,449.3404,449.6071,449.0166,449.1595,1903.0
2022-08-05 10:50:00,471.87,472.08,471.58,471.6,2215.0,449.3976,449.5976,449.1214,449.1404,2215.0
2022-08-05 10:55:00,471.59,472.26,471.44,472.24,1634.0,449.1309,449.769,448.988,449.7499,1634.0
2022-08-05 11:00:00,472.31,472.34,471.37,471.69,3400.0,449.8166,449.8452,448.9214,449.2261,3400.0
2022-08-05 11:05:00,471.55,471.55,470.94,471.24,1509.0,449.0928,449.0928,448.5118,448.7976,1509.0
2022-08-05 11:10:00,471.26,471.52,470.54,471.52,3467.0,448.8166,449.0642,448.1309,449.0642,3467.0
2022-08-05 11:15:00,471.68,471.83,470.92,471.83,2101.0,449.2166,449.3595,448.4928,449.3595,2101.0
2022-08-05 11:20:00,472.02,472.03,470.89,470.89,2358.0,449.5404,449.5499,448.4642,448.4642,2358.0
2022-08-05 11:25:00,470.83,471.25,470.22,470.23,2482.0,448.4071,448.8071,447.8261,447.8357,2482.0
2022-08-05 11:30:00,470.03,470.51,469.38,470.19,4183.0,447.6452,448.1023,447.0261,447.7976,4183.0
2022-08-05 11:35:00,470.14,470.39,469.8,470.27,3644.0,447.7499,447.988,447.4261,447.8738,3644.0
2022-08-05 11:40:00,470.16,471.32,470.16,471.32,3252.0,447.769,448.8737,447.769,448.8737,3252.0
2022-08-05 11:45:00,470.89,470.89,469.62,469.64,4008.0,448.4642,448.4642,447.2547,447.2738,4008.0
2022-08-05 11:50:00,469.74,470.66,469.74,470.45,2311.0,447.369,448.2452,447.369,448.0452,2311.0
2022-08-05 11:55:00,470.46,470.48,470.25,470.38,1701.0,448.0547,448.0738,447.8547,447.9785,1701.0
2022-08-05 12:00:00,470.42,471.12,470.18,470.95,1600.0,448.0166,448.6833,447.788,448.5214,1600.0
2022-08-05 12:05:00,471.2,471.96,471.2,471.43,1302.0,448.7595,449.4833,448.7595,448.9785,1302.0
2022-08-05 12:10:00,471.43,471.53,471.19,471.38,2598.0,448.9785,449.0737,448.7499,448.9309,2598.0
2022-08-05 12:15:00,472.2,472.2,471.35,471.35,1650.0,449.7118,449.7118,448.9023,448.9023,1650.0
2022-08-05 12:20:00,471.54,471.81,471.4,471.4,1900.0,449.0833,449.3404,448.9499,448.9499,1900.0
2022-08-05 12:25:00,471.43,472.76,471.37,472.75,1100.0,448.9785,450.2452,448.9214,450.2356,1100.0
2022-08-05 12:30:00,473.18,473.72,472.99,473.72,1315.0,450.6452,451.1594,450.4642,451.1594,1315.0
2022-08-05 12:35:00,473.71,475.23,473.71,475.0,4189.0,451.1499,452.5975,451.1499,452.3785,4189.0
2022-08-05 12:40:00,474.95,474.95,474.41,474.92,4783.0,452.3309,452.3309,451.8166,452.3023,4783.0
2022-08-05 12:45:00,475.16,475.92,475.15,475.73,1500.0,452.5309,453.2547,452.5213,453.0737,1500.0
2022-08-05 12:50:00,475.82,477.0,475.69,476.89,1911.0,453.1594,454.2832,453.0356,454.1785,1911.0
2022-08-05 12:55:00,477.01,477.01,475.76,476.06,2010.0,454.2928,454.2928,453.1023,453.388,2010.0
2022-08-05 13:00:00,475.84,475.85,475.11,475.11,887.0,453.1785,453.188,452.4833,452.4833,887.0
2022-08-05 13:05:00,475.44,475.97,475.38,475.96,1378.0,452.7975,453.3023,452.7404,453.2928,1378.0
2022-08-05 13:10:00,476.05,476.16,475.71,476.16,1550.0,453.3785,453.4832,453.0547,453.4832,1550.0
2022-08-05 13:15:00,476.26,476.49,476.09,476.49,1157.0,453.5785,453.7975,453.4166,453.7975,1157.0
2022-08-05 13:20:00,476.29,476.5,476.25,476.37,1219.0,453.6071,453.8071,453.569,453.6832,1219.0
2022-08-05 13:25:00,476.5,476.61,476.07,476.22,1900.0,453.8071,453.9118,453.3975,453.5404,1900.0
2022-08-05 13:30:00,476.11,476.2,474.8,475.68,5663.0,453.4356,453.5213,452.188,453.0261,5663.0
2022-08-05 13:35:00,475.89,476.17,475.79,475.79,3097.0,453.2261,453.4928,453.1309,453.1309,3097.0
2022-08-05 13:40:00,475.72,476.02,475.39,475.4,2328.0,453.0642,453.3499,452.7499,452.7594,2328.0
2022-08-05 13:45:00,475.18,475.53,475.17,475.42,972.0,452.5499,452.8832,452.5404,452.7785,972.0
2022-08-05 13:50:00,475.38,475.69,475.23,475.36,2400.0,452.7404,453.0356,452.5975,452.7213,2400.0
2022-08-05 13:55:00,475.31,475.49,474.59,475.43,2600.0,452.6737,452.8452,451.988,452.788,2600.0
2022-08-05 14:00:00,475.21,476.14,475.01,476.14,2280.0,452.5785,453.4642,452.388,453.4642,2280.0
2022-08-05 14:05:00,476.14,476.42,476.06,476.06,1359.0,453.4642,453.7309,453.388,453.388,1359.0
2022-08-05 14:10:00,476.19,476.37,476.01,476.01,1156.0,453.5118,453.6832,453.3404,453.3404,1156.0
2022-08-05 14:15:00,476.05,476.9,476.05,476.84,3919.0,453.3785,454.188,453.3785,454.1309,3919.0
2022-08-05 14:20:00,476.44,476.85,476.43,476.85,1801.0,453.7499,454.1404,453.7404,454.1404,1801.0
2022-08-05 14:25:00,476.73,476.74,475.49,475.49,1633.0,454.0261,454.0356,452.8452,452.8452,1633.0
2022-08-05 14:30:00,475.31,475.84,475.3,475.84,1515.0,452.6737,453.1785,452.6642,453.1785,1515.0
2022-08-05 14:35:00,475.93,476.24,475.85,475.85,1256.0,453.2642,453.5594,453.188,453.188,1256.0
2022-08-05 14:40:00,475.97,476.13,475.68,476.11,965.0,453.3023,453.4547,453.0261,453.4356,965.0
2022-08-05 14:45:00,476.1,476.34,475.62,476.02,2464.0,453.4261,453.6547,452.969,453.3499,2464.0
2022-08-05 14:50:00,476.1,476.6,476.1,476.6,1071.0,453.4261,453.9023,453.4261,453.9023,1071.0
2022-08-05 14:55:00,476.37,476.37,476.0,476.28,1593.0,453.6832,453.6832,453.3309,453.5975,1593.0
2022-08-05 15:00:00,476.42,476.63,476.29,476.29,3034.0,453.7309,453.9309,453.6071,453.6071,3034.0
2022-08-05 15:05:00,476.35,476.35,475.91,476.22,2200.0,453.6642,453.6642,453.2452,453.5404,2200.0
2022-08-05 15:10:00,476.39,476.8,476.36,476.36,5490.0,453.7023,454.0928,453.6737,453.6737,5490.0
2022-08-05 15:15:00,476.36,476.74,476.36,476.58,1526.0,453.6737,454.0356,453.6737,453.8832,1526.0
2022-08-05 15:20:00,476.57,476.76,476.36,476.44,3500.0,453.8737,454.0547,453.6737,453.7499,3500.0
2022-08-05 15:25:00,476.44,476.8,476.1,476.78,1848.0,453.7499,454.0928,453.4261,454.0737,1848.0
2022-08-05 15:30:00,476.69,476.92,476.32,476.65,6630.0,453.988,454.2071,453.6356,453.9499,6630.0
2022-08-05 15:35:00,476.4,476.89,476.17,476.21,3495.0,453.7118,454.1785,453.4928,453.5309,3495.0
2022-08-05 15:40:00,476.34,476.71,476.26,476.26,5951.0,453.6547,454.0071,453.5785,453.5785,5951.0
2022-08-05 15:45:00,476.35,477.39,476.32,477.39,13656.0,453.6642,454.6547,453.6356,454.6547,13656.0
2022-08-05 15:50:00,477.26,477.29,476.47,476.86,17577.0,454.5309,454.5594,453.7785,454.1499,17577.0
2022-08-05 15:55:00,476.77,477.85,476.47,477.58,20277.0,454.0642,455.0928,453.7785,454.8356,20277.0
2022-08-08 09:30:00,478.95,480.08,476.77,476.77,6545.0,456.1404,457.2166,454.0642,454.0642,6545.0
2022-08-08 09:35:00,477.02,477.02,475.17,475.34,3000.0,454.3023,454.3023,452.5404,452.7023,3000.0
2022-08-08 09:40:00,475.43,475.43,473.19,473.21,3953.0,452.788,452.788,450.6547,450.6737,3953.0
2022-08-08 09:45:00,473.63,475.36,473.13,474.1,5920.0,451.0737,452.7213,450.5975,451.5214,5920.0
2022-08-08 09:50:00,473.92,474.69,473.24,474.29,5372.0,451.3499,452.0833,450.7023,451.7023,5372.0
2022-08-08 09:55:00,474.25,476.61,473.88,476.24,7422.0,451.6642,453.9118,451.3118,453.5594,7422.0
2022-08-08 10:00:00,475.75,476.6,474.75,475.24,2521.0,453.0928,453.9023,452.1404,452.6071,2521.0
2022-08-08 10:05:00,475.48,475.88,474.04,474.35,2900.0,452.8356,453.2166,451.4642,451.7594,2900.0
2022-08-08 10:10:00,474.12,474.67,473.33,473.33,3638.0,451.5404,452.0642,450.788,450.788,3638.0
2022-08-08 10:15:00,473.83,475.79,473.82,475.6,3030.0,451.2642,453.1309,451.2547,452.9499,3030.0
2022-08-08 10:20:00,475.5,475.84,474.89,474.89,3296.0,452.8547,453.1785,452.2737,452.2737,3296.0
2022-08-08 10:25:00,475.68,475.86,474.8,475.86,1985.0,453.0261,453.1975,452.188,453.1975,1985.0
2022-08-08 10:30:00,475.62,475.99,475.3,475.3,1649.0,452.969,453.3213,452.6642,452.6642,1649.0
2022-08-08 10:35:00,474.68,474.82,474.43,474.66,900.0,452.0737,452.2071,451.8356,452.0547,900.0
2022-08-08 10:40:00,474.96,474.96,474.07,474.07,1513.0,452.3404,452.3404,451.4928,451.4928,1513.0
2022-08-08 10:45:00,473.99,474.72,473.99,474.12,1988.0,451.4166,452.1118,451.4166,451.5404,1988.0
2022-08-08 10:50:00,474.04,474.73,474.04,474.73,900.0,451.4642,452.1213,451.4642,452.1213,900.0
2022-08-08 10:55:00,474.62,474.98,474.0,474.53,3250.0,452.0166,452.3594,451.4261,451.9309,3250.0
2022-08-08 11:00:00,474.68,474.89,474.0,474.02,2706.0,452.0737,452.2737,451.4261,451.4452,2706.0
2022-08-08 11:05:00,473.64,473.73,471.91,471.91,2837.0,451.0833,451.169,449.4356,449.4356,2837.0
2022-08-08 11:10:00,471.91,471.91,471.21,471.74,3588.0,449.4356,449.4356,448.769,449.2737,3588.0
2022-08-08 11:15:00,471.64,471.98,471.33,471.68,2890.0,449.1785,449.5023,448.8833,449.2166,2890.0
2022-08-08 11:20:00,471.71,471.87,471.56,471.87,2124.0,449.2452,449.3976,449.1023,449.3976,2124.0
2022-08-08 11:25:00,471.63,472.06,471.29,472.06,7485.0,449.169,449.5785,448.8452,449.5785,7485.0
2022-08-08 11:30:00,471.83,472.02,471.26,471.26,6330.0,449.3595,449.5404,448.8166,448.8166,6330.0
2022-08-08 11:35:00,471.36,471.66,470.75,471.66,5430.0,448.9118,449.1976,448.3309,449.1976,5430.0
2022-08-08 11:40:00,471.77,471.94,471.24,471.24,2525.0,449.3023,449.4642,448.7976,448.7976,2525.0
2022-08-08 11:45:00,470.96,471.37,468.5,468.5,5509.0,448.5309,448.9214,446.188,446.188,5509.0
2022-08-08 11:50:00,468.54,469.72,468.47,468.64,5219.0,446.2261,447.3499,446.1595,446.3214,5219.0
2022-08-08 11:55:00,468.79,469.18,468.49,468.55,3006.0,446.4642,446.8357,446.1785,446.2357,3006.0
2022-08-08 12:00:00,468.46,468.63,467.53,468.63,3093.0,446.15,446.3119,445.2642,446.3119,3093.0
2022-08-08 12:05:00,468.68,469.07,468.11,468.11,3595.0,446.3595,446.7309,445.8166,445.8166,3595.0
2022-08-08 12:10:00,468.47,468.54,466.53,466.55,11618.0,446.1595,446.2261,444.3119,444.3309,11618.0
2022-08-08 12:15:00,466.7,467.18,466.28,466.43,2598.0,444.4738,444.9309,444.0738,444.2166,2598.0
2022-08-08 12:20:00,466.72,467.26,466.0,466.0,4603.0,444.4928,445.0071,443.8071,443.8071,4603.0
2022-08-08 12:25:00,466.2,467.06,466.2,466.89,3000.0,443.9976,444.8166,443.9976,444.6547,3000.0
2022-08-08 12:30:00,466.9,467.31,466.71,466.93,3577.0,444.6642,445.0547,444.4833,444.6928,3577.0
2022-08-08 12:35:00,466.74,466.74,466.11,466.35,3108.0,444.5119,444.5119,443.9119,444.1404,3108.0
2022-08-08 12:40:00,466.15,466.73,466.07,466.73,1042.0,443.95,444.5023,443.8738,444.5023,1042.0
2022-08-08 12:45:00,466.54,467.03,466.39,466.89,2905.0,444.3214,444.7881,444.1785,444.6547,2905.0
2022-08-08 12:50:00,466.58,466.92,466.29,466.74,2466.0,444.3595,444.6833,444.0833,444.5119,2466.0
2022-08-08 12:55:00,466.84,466.84,466.27,466.73,2200.0,444.6071,444.6071,444.0642,444.5023,2200.0
2022-08-08 13:00:00,466.52,466.52,466.16,466.35,3000.0,444.3023,444.3023,443.9595,444.1404,3000.0
2022-08-08 13:05:00,466.28,466.82,465.77,466.82,4866.0,444.0738,444.5881,443.5881,444.5881,4866.0
2022-08-08 13:10:00,466.7,467.69,466.41,467.69,2805.0,444.4738,445.4166,444.1976,445.4166,2805.0
2022-08-08 13:15:00,467.68,468.1,467.54,467.62,1193.0,445.4071,445.8071,445.2738,445.35,1193.0
2022-08-08 13:20:00,467.55,467.6,467.3,467.48,2263.0,445.2833,445.3309,445.0452,445.2166,2263.0
2022-08-08 13:25:00,467.53,467.64,467.15,467.39,2879.0,445.2642,445.369,444.9023,445.1309,2879.0
2022-08-08 13:30:00,467.11,467.11,467.09,467.1,400.0,444.8642,444.8642,444.8452,444.8547,400.0
2022-08-08 13:35:00,467.24,468.16,467.23,467.95,3089.0,444.9881,445.8642,444.9785,445.6642,3089.0
2022-08-08 13:40:00,468.26,468.95,468.15,468.88,2000.0,445.9595,446.6166,445.8547,446.5499,2000.0
2022-08-08 13:45:00,468.6,469.19,468.59,469.17,1474.0,446.2833,446.8452,446.2738,446.8261,1474.0
2022-08-08 13:50:00,469.14,470.32,468.8,469.94,2005.0,446.7976,447.9214,446.4738,447.5595,2005.0
2022-08-08 13:55:00,469.77,469.79,469.67,469.68,400.0,447.3976,447.4166,447.3023,447.3119,400.0
2022-08-08 14:00:00,469.5,469.54,468.14,468.33,3727.0,447.1404,447.1785,445.8452,446.0261,3727.0
2022-08-08 14:05:00,468.43,469.41,468.43,469.16,6427.0,446.1214,447.0547,446.1214,446.8166,6427.0
2022-08-08 14:10:00,469.0,469.33,469.0,469.3,4448.0,446.6642,446.9785,446.6642,446.9499,4448.0
2022-08-08 14:15:00,469.11,469.15,468.4,468.78,5678.0,446.769,446.8071,446.0928,446.4547,5678.0
2022-08-08 14:20:00,468.82,469.56,468.8,469.56,3877.0,446.4928,447.1976,446.4738,447.1976,3877.0
2022-08-08 14:25:00,469.6,469.6,468.85,469.16,4535.0,447.2357,447.2357,446.5214,446.8166,4535.0
2022-08-08 14:30:00,469.46,470.19,469.4,470.05,4134.0,447.1023,447.7976,447.0452,447.6642,4134.0
2022-08-08 14:35:00,469.88,470.24,469.6,469.79,3519.0,447.5023,447.8452,447.2357,447.4166,3519.0
2022-08-08 14:40:00,469.69,469.8,469.05,469.25,2632.0,447.3214,447.4261,446.7119,446.9023,2632.0
2022-08-08 14:45:00,469.02,469.06,468.67,468.94,2520.0,446.6833,446.7214,446.35,446.6071,2520.0
2022-08-08 14:50:00,468.93,468.93,468.12,468.12,1500.0,446.5976,446.5976,445.8261,445.8261,1500.0
2022-08-08 14:55:00,468.03,469.24,468.02,469.23,2095.0,445.7404,446.8928,445.7309,446.8833,2095.0
2022-08-08 15:00:00,469.29,469.72,469.08,469.71,3106.0,446.9404,447.3499,446.7404,447.3404,3106.0
2022-08-08 15:05:00,469.53,469.66,469.44,469.45,1199.0,447.169,447.2928,447.0833,447.0928,1199.0
2022-08-08 15:10:00,469.35,470.09,469.35,469.75,12924.0,446.9976,447.7023,446.9976,447.3785,12924.0
2022-08-08 15:15:00,469.84,470.09,469.79,469.97,3606.0,447.4642,447.7023,447.4166,447.588,3606.0
2022-08-08 15:20:00,469.94,470.11,469.91,470.08,1875.0,447.5595,447.7214,447.5309,447.6928,1875.0
2022-08-08 15:25:00,470.25,470.55,469.67,469.78,1613.0,447.8547,448.1404,447.3023,447.4071,1613.0
2022-08-08 15:30:00,469.76,469.76,468.71,468.71,4497.0,447.388,447.388,446.388,446.388,4497.0
2022-08-08 15:35:00,468.76,469.22,468.54,468.79,4868.0,446.4357,446.8738,446.2261,446.4642,4868.0
2022-08-08 15:40:00,468.66,469.38,468.66,469.3,4864.0,446.3404,447.0261,446.3404,446.9499,4864.0
2022-08-08 15:45:00,469.45,470.06,469.19,470.0,6733.0,447.0928,447.6738,446.8452,447.6166,6733.0
2022-08-08 15:50:00,469.84,469.84,469.18,469.68,6669.0,447.4642,447.4642,446.8357,447.3119,6669.0
2022-08-08 15:55:00,469.56,470.35,469.34,470.05,25629.0,447.1976,447.9499,446.988,447.6642,25629.0
2022-08-09 09:30:00,473.99,477.75,473.01,477.75,13377.0,451.4166,454.9975,450.4833,454.9975,13377.0
2022-08-09 09:35:00,477.18,478.85,476.71,476.92,4318.0,454.4547,456.0451,454.0071,454.2071,4318.0
2022-08-09 09:40:00,476.53,477.19,474.72,475.76,4152.0,453.8356,454.4642,452.1118,453.1023,4152.0
2022-08-09 09:45:00,475.96,476.85,475.39,476.47,5812.0,453.2928,454.1404,452.7499,453.7785,5812.0
2022-08-09 09:50:00,476.49,478.79,476.25,478.31,13701.0,453.7975,455.988,453.569,455.5309,13701.0
2022-08-09 09:55:00,478.63,480.61,478.63,480.31,11442.0,455.8356,457.7213,455.8356,457.4356,11442.0
2022-08-09 10:00:00,480.3,482.08,480.15,480.97,8727.0,457.4261,459.1213,457.2832,458.0642,8727.0
2022-08-09 10:05:00,480.67,481.23,480.28,480.46,10253.0,457.7785,458.3118,457.407,457.5785,10253.0
2022-08-09 10:10:00,480.29,481.24,480.29,480.98,8037.0,457.4166,458.3213,457.4166,458.0737,8037.0
2022-08-09 10:15:00,481.37,482.0,480.83,481.7,6849.0,458.4451,459.0451,457.9308,458.7594,6849.0
2022-08-09 10:20:00,482.0,482.14,481.18,481.18,3971.0,459.0451,459.1785,458.2642,458.2642,3971.0
2022-08-09 10:25:00,481.54,482.18,481.5,481.5,4677.0,458.607,459.2165,458.5689,458.5689,4677.0
2022-08-09 10:30:00,481.43,481.95,480.78,481.58,1619.0,458.5023,458.9975,457.8832,458.6451,1619.0
2022-08-09 10:35:00,481.26,481.26,480.25,480.42,1300.0,458.3404,458.3404,457.3785,457.5404,1300.0
2022-08-09 10:40:00,480.61,480.84,480.22,480.28,1672.0,457.7213,457.9404,457.3499,457.407,1672.0
2022-08-09 10:45:00,480.09,480.38,479.82,479.82,4563.0,457.2261,457.5023,456.9689,456.9689,4563.0
2022-08-09 10:50:00,479.73,479.73,478.41,478.41,2392.0,456.8832,456.8832,455.6261,455.6261,2392.0
2022-08-09 10:55:00,478.46,478.92,477.78,477.78,1867.0,455.6737,456.1118,455.0261,455.0261,1867.0
2022-08-09 11:00:00,477.6,477.67,476.24,477.12,8506.0,454.8547,454.9213,453.5594,454.3975,8506.0
2022-08-09 11:05:00,477.3,477.77,476.84,477.02,5029.0,454.569,455.0166,454.1309,454.3023,5029.0
2022-08-09 11:10:00,476.94,477.3,476.7,477.03,5190.0,454.2261,454.569,453.9975,454.3118,5190.0
2022-08-09 11:15:00,477.22,478.62,477.22,478.61,1825.0,454.4928,455.8261,454.4928,455.8166,1825.0
2022-08-09 11:20:00,478.69,478.69,477.48,478.01,4405.0,455.8928,455.8928,454.7404,455.2451,4405.0
2022-08-09 11:25:00,477.66,478.63,477.66,478.62,1707.0,454.9118,455.8356,454.9118,455.8261,1707.0
2022-08-09 11:30:00,478.46,478.46,478.3,478.34,618.0,455.6737,455.6737,455.5213,455.5594,618.0
2022-08-09 11:35:00,478.35,478.49,478.3,478.38,1074.0,455.5689,455.7023,455.5213,455.5975,1074.0
2022-08-09 11:40:00,478.54,478.67,477.93,478.66,4053.0,455.7499,455.8737,455.169,455.8642,4053.0
2022-08-09 11:45:00,478.77,478.77,477.8,477.8,2570.0,455.9689,455.9689,455.0451,455.0451,2570.0
2022-08-09 11:50:00,477.9,478.7,477.43,478.7,7041.0,455.1404,455.9023,454.6928,455.9023,7041.0
2022-08-09 11:55:00,478.72,479.51,478.47,478.71,9089.0,455.9213,456.6737,455.6832,455.9118,9089.0
2022-08-09 12:00:00,478.67,479.26,478.66,479.26,4317.0,455.8737,456.4356,455.8642,456.4356,4317.0
2022-08-09 12:05:00,479.0,480.0,479.0,479.49,12387.0,456.188,457.1404,456.188,456.6547,12387.0
2022-08-09 12:10:00,479.4,479.66,479.28,479.59,2536.0,456.5689,456.8166,456.4547,456.7499,2536.0
2022-08-09 12:15:00,479.44,479.86,479.44,479.7,2981.0,456.607,457.007,456.607,456.8547,2981.0
2022-08-09 12:20:00,479.64,479.64,479.03,479.27,4152.0,456.7975,456.7975,456.2166,456.4451,4152.0
2022-08-09 12:25:00,479.28,479.28,478.78,478.79,1000.0,456.4547,456.4547,455.9785,455.988,1000.0
2022-08-09 12:30:00,478.76,479.06,478.43,478.79,3085.0,455.9594,456.2451,455.6451,455.988,3085.0
2022-08-09 12:35:00,478.48,478.68,478.3,478.66,2500.0,455.6928,455.8832,455.5213,455.8642,2500.0
2022-08-09 12:40:00,478.48,478.5,477.47,477.48,11257.0,455.6928,455.7118,454.7309,454.7404,11257.0
2022-08-09 12:45:00,477.67,477.67,476.87,477.05,2100.0,454.9213,454.9213,454.1594,454.3309,2100.0
2022-08-09 12:50:00,476.96,477.38,476.96,477.38,2103.0,454.2451,454.6451,454.2451,454.6451,2103.0
2022-08-09 12:55:00,477.5,477.57,477.23,477.5,1512.0,454.7594,454.8261,454.5023,454.7594,1512.0
2022-08-09 13:00:00,477.54,477.55,476.85,476.94,2059.0,454.7975,454.807,454.1404,454.2261,2059.0
2022-08-09 13:05:00,476.25,476.62,475.95,475.95,1100.0,453.569,453.9213,453.2832,453.2832,1100.0
2022-08-09 13:10:00,476.14,476.35,475.85,475.85,1600.0,453.4642,453.6642,453.188,453.188,1600.0
2022-08-09 13:15:00,475.79,475.89,475.3,475.3,1408.0,453.1309,453.2261,452.6642,452.6642,1408.0
2022-08-09 13:20:00,475.33,475.44,474.81,474.81,2036.0,452.6928,452.7975,452.1975,452.1975,2036.0
2022-08-09 13:25:00,474.8,474.8,474.39,474.71,3408.0,452.188,452.188,451.7975,452.1023,3408.0
2022-08-09 13:30:00,474.58,475.75,474.58,475.75,1710.0,451.9785,453.0928,451.9785,453.0928,1710.0
2022-08-09 13:35:00,475.83,476.23,475.83,476.01,1207.0,453.169,453.5499,453.169,453.3404,1207.0
2022-08-09 13:40:00,476.26,476.34,475.65,475.66,2619.0,453.5785,453.6547,452.9975,453.0071,2619.0
2022-08-09 13:45:00,475.38,475.38,474.78,474.78,2372.0,452.7404,452.7404,452.169,452.169,2372.0
2022-08-09 13:50:00,474.94,475.02,473.75,475.02,6983.0,452.3213,452.3975,451.188,452.3975,6983.0
2022-08-09 13:55:00,475.25,475.49,474.36,474.61,4944.0,452.6166,452.8452,451.769,452.0071,4944.0
2022-08-09 14:00:00,474.09,474.1,473.63,473.71,6005.0,451.5118,451.5214,451.0737,451.1499,6005.0
2022-08-09 14:05:00,473.69,474.29,473.14,474.28,3482.0,451.1309,451.7023,450.6071,451.6928,3482.0
2022-08-09 14:10:00,474.67,474.77,474.45,474.54,1022.0,452.0642,452.1594,451.8547,451.9404,1022.0
2022-08-09 14:15:00,474.59,475.04,474.59,474.72,2257.0,451.988,452.4166,451.988,452.1118,2257.0
2022-08-09 14:20:00,474.45,474.9,474.45,474.66,1200.0,451.8547,452.2833,451.8547,452.0547,1200.0
2022-08-09 14:25:00,474.5,474.7,474.05,474.05,2266.0,451.9023,452.0928,451.4737,451.4737,2266.0
2022-08-09 14:30:00,474.23,474.23,473.42,473.42,1070.0,451.6452,451.6452,450.8737,450.8737,1070.0
2022-08-09 14:35:00,473.58,473.75,473.47,473.7,1200.0,451.0261,451.188,450.9214,451.1404,1200.0
2022-08-09 14:40:00,473.77,473.78,473.46,473.63,1600.0,451.2071,451.2166,450.9118,451.0737,1600.0
2022-08-09 14:45:00,473.8,474.18,473.8,474.01,1758.0,451.2356,451.5975,451.2356,451.4356,1758.0
2022-08-09 14:50:00,473.97,474.24,473.61,473.78,4030.0,451.3975,451.6547,451.0547,451.2166,4030.0
2022-08-09 14:55:00,473.78,473.9,473.45,473.9,1509.0,451.2166,451.3309,450.9023,451.3309,1509.0
2022-08-09 15:00:00,473.62,473.77,473.01,473.01,1210.0,451.0642,451.2071,450.4833,450.4833,1210.0
2022-08-09 15:05:00,473.22,473.36,473.12,473.27,3613.0,450.6833,450.8166,450.588,450.7309,3613.0
2022-08-09 15:10:00,473.34,473.72,473.34,473.36,1684.0,450.7975,451.1594,450.7975,450.8166,1684.0
2022-08-09 15:15:00,473.46,473.88,473.46,473.83,3759.0,450.9118,451.3118,450.9118,451.2642,3759.0
2022-08-09 15:20:00,473.82,474.5,473.81,474.48,3343.0,451.2547,451.9023,451.2452,451.8833,3343.0
2022-08-09 15:25:00,474.49,474.61,474.29,474.57,2680.0,451.8928,452.0071,451.7023,451.969,2680.0
2022-08-09 15:30:00,474.49,474.89,474.49,474.63,2178.0,451.8928,452.2737,451.8928,452.0261,2178.0
2022-08-09 15:35:00,474.63,474.92,474.26,474.38,6889.0,452.0261,452.3023,451.6737,451.788,6889.0
2022-08-09 15:40:00,474.32,474.33,473.57,473.59,3268.0,451.7309,451.7404,451.0166,451.0356,3268.0
2022-08-09 15:45:00,473.66,473.7,473.13,473.32,4106.0,451.1023,451.1404,450.5975,450.7785,4106.0
2022-08-09 15:50:00,473.72,474.49,473.31,473.31,8887.0,451.1594,451.8928,450.769,450.769,8887.0
2022-08-09 15:55:00,473.48,474.13,473.01,474.1,36803.0,450.9309,451.5499,450.4833,451.5214,36803.0
2022-08-10 09:30:00,474.49,474.49,469.54,470.22,10212.0,451.8928,451.8928,447.1785,447.8261,10212.0
2022-08-10 09:35:00,470.5,472.93,469.95,469.95,2076.0,448.0928,450.4071,447.569,447.569,2076.0
2022-08-10 09:40:00,470.75,472.15,470.47,472.0,2400.0,448.3309,449.6642,448.0642,449.5214,2400.0
2022-08-10 09:45:00,471.45,472.1,470.35,471.48,7731.0,448.9976,449.6166,447.9499,449.0261,7731.0
2022-08-10 09:50:00,471.03,473.37,470.01,473.37,5428.0,448.5976,450.8261,447.6261,450.8261,5428.0
2022-08-10 09:55:00,472.77,473.66,472.15,473.66,2731.0,450.2547,451.1023,449.6642,451.1023,2731.0
2022-08-10 10:00:00,473.5,474.33,473.26,473.68,3395.0,450.9499,451.7404,450.7214,451.1214,3395.0
2022-08-10 10:05:00,473.96,474.57,473.71,474.0,2739.0,451.388,451.969,451.1499,451.4261,2739.0
2022-08-10 10:10:00,474.59,475.0,473.6,473.74,5106.0,451.988,452.3785,451.0452,451.1785,5106.0
2022-08-10 10:15:00,473.55,473.96,473.0,473.96,2450.0,450.9975,451.388,450.4737,451.388,2450.0
2022-08-10 10:20:00,473.99,474.0,472.22,472.5,2700.0,451.4166,451.4261,449.7309,449.9976,2700.0
2022-08-10 10:25:00,472.81,473.15,472.51,473.15,924.0,450.2928,450.6166,450.0071,450.6166,924.0
2022-08-10 10:30:00,473.22,473.22,472.46,472.46,790.0,450.6833,450.6833,449.9595,449.9595,790.0
2022-08-10 10:35:00,472.28,472.93,472.05,472.05,2272.0,449.788,450.4071,449.569,449.569,2272.0
2022-08-10 10:40:00,472.6,472.6,471.98,472.44,11978.0,450.0928,450.0928,449.5023,449.9404,11978.0
2022-08-10 10:45:00,472.58,472.68,472.14,472.19,2513.0,450.0737,450.169,449.6547,449.7023,2513.0
2022-08-10 10:50:00,472.54,472.54,471.09,471.4,5510.0,450.0356,450.0356,448.6547,448.9499,5510.0
2022-08-10 10:55:00,471.41,471.91,471.23,471.91,3861.0,448.9595,449.4356,448.788,449.4356,3861.0
2022-08-10 11:00:00,471.69,472.73,471.55,472.73,4750.0,449.2261,450.2166,449.0928,450.2166,4750.0
2022-08-10 11:05:00,472.5,473.04,472.09,472.97,3656.0,449.9976,450.5118,449.6071,450.4452,3656.0
2022-08-10 11:10:00,473.22,473.4,471.59,472.05,9309.0,450.6833,450.8547,449.1309,449.569,9309.0
2022-08-10 11:15:00,472.13,472.53,472.06,472.41,9372.0,449.6452,450.0261,449.5785,449.9118,9372.0
2022-08-10 11:20:00,472.32,472.8,472.26,472.58,4567.0,449.8261,450.2833,449.769,450.0737,4567.0
2022-08-10 11:25:00,472.65,473.12,471.94,472.17,5900.0,450.1404,450.588,449.4642,449.6833,5900.0
2022-08-10 11:30:00,472.49,472.49,472.1,472.1,2276.0,449.988,449.988,449.6166,449.6166,2276.0
2022-08-10 11:35:00,472.13,472.29,471.74,471.8,3652.0,449.6452,449.7976,449.2737,449.3309,3652.0
2022-08-10 11:40:00,471.8,472.57,471.79,472.33,5719.0,449.3309,450.0642,449.3214,449.8356,5719.0
2022-08-10 11:45:00,472.27,472.36,471.52,471.65,4092.0,449.7785,449.8642,449.0642,449.188,4092.0
2022-08-10 11:50:00,471.51,471.77,471.47,471.77,1225.0,449.0547,449.3023,449.0166,449.3023,1225.0
2022-08-10 11:55:00,471.5,472.1,471.5,471.7,2795.0,449.0452,449.6166,449.0452,449.2356,2795.0
2022-08-10 12:00:00,471.83,472.45,471.83,472.37,2166.0,449.3595,449.9499,449.3595,449.8737,2166.0
2022-08-10 12:05:00,472.17,472.27,471.91,471.92,1300.0,449.6833,449.7785,449.4356,449.4452,1300.0
2022-08-10 12:10:00,472.18,472.18,471.95,471.95,600.0,449.6928,449.6928,449.4737,449.4737,600.0
2022-08-10 12:15:00,471.97,471.98,471.77,471.98,1378.0,449.4928,449.5023,449.3023,449.5023,1378.0
2022-08-10 12:20:00,472.02,472.26,471.41,471.54,6433.0,449.5404,449.769,448.9595,449.0833,6433.0
2022-08-10 12:25:00,471.45,471.62,471.03,471.62,2080.0,448.9976,449.1595,448.5976,449.1595,2080.0
2022-08-10 12:30:00,471.62,472.46,471.61,472.19,2917.0,449.1595,449.9595,449.1499,449.7023,2917.0
2022-08-10 12:35:00,472.01,472.42,471.84,472.04,1610.0,449.5309,449.9214,449.369,449.5595,1610.0
2022-08-10 12:40:00,472.05,472.25,471.97,472.2,1467.0,449.569,449.7595,449.4928,449.7118,1467.0
2022-08-10 12:45:00,471.98,472.43,471.97,472.43,2015.0,449.5023,449.9309,449.4928,449.9309,2015.0
2022-08-10 12:50:00,472.72,473.34,472.72,473.34,1014.0,450.2071,450.7975,450.2071,450.7975,1014.0
2022-08-10 12:55:00,473.17,473.68,472.97,473.45,1940.0,450.6356,451.1214,450.4452,450.9023,1940.0
2022-08-10 13:00:00,473.79,473.82,472.36,472.36,7400.0,451.2261,451.2547,449.8642,449.8642,7400.0
2022-08-10 13:05:00,472.32,472.92,472.18,472.89,5799.0,449.8261,450.3975,449.6928,450.369,5799.0
2022-08-10 13:10:00,473.23,474.12,473.23,473.91,500.0,450.6928,451.5404,450.6928,451.3404,500.0
2022-08-10 13:15:00,474.11,474.11,473.34,473.34,9436.0,451.5309,451.5309,450.7975,450.7975,9436.0
2022-08-10 13:20:00,473.23,473.37,472.81,472.98,4305.0,450.6928,450.8261,450.2928,450.4547,4305.0
2022-08-10 13:25:00,472.99,473.1,471.72,471.74,4281.0,450.4642,450.569,449.2547,449.2737,4281.0
2022-08-10 13:30:00,471.75,472.39,471.75,471.89,4669.0,449.2833,449.8928,449.2833,449.4166,4669.0
2022-08-10 13:35:00,471.69,472.34,471.69,471.86,3355.0,449.2261,449.8452,449.2261,449.388,3355.0
2022-08-10 13:40:00,471.84,472.4,471.71,472.4,8385.0,449.369,449.9023,449.2452,449.9023,8385.0
2022-08-10 13:45:00,472.41,472.45,472.09,472.34,9686.0,449.9118,449.9499,449.6071,449.8452,9686.0
2022-08-10 13:50:00,472.17,472.51,472.03,472.19,4633.0,449.6833,450.0071,449.5499,449.7023,4633.0
2022-08-10 13:55:00,472.19,472.21,471.91,471.91,2917.0,449.7023,449.7214,449.4356,449.4356,2917.0
2022-08-10 14:00:00,472.03,472.03,471.62,471.89,1582.0,449.5499,449.5499,449.1595,449.4166,1582.0
2022-08-10 14:05:00,471.85,472.66,471.84,472.35,6024.0,449.3785,450.1499,449.369,449.8547,6024.0
2022-08-10 14:10:00,472.47,472.69,472.14,472.29,1745.0,449.969,450.1785,449.6547,449.7976,1745.0
2022-08-10 14:15:00,472.34,472.46,472.02,472.46,2065.0,449.8452,449.9595,449.5404,449.9595,2065.0
2022-08-10 14:20:00,472.53,472.58,472.24,472.5,1975.0,450.0261,450.0737,449.7499,449.9976,1975.0
2022-08-10 14:25:00,472.5,472.56,472.13,472.13,1457.0,449.9976,450.0547,449.6452,449.6452,1457.0
2022-08-10 14:30:00,472.28,472.38,472.19,472.38,1150.0,449.788,449.8833,449.7023,449.8833,1150.0
2022-08-10 14:35:00,472.18,472.54,472.17,472.29,2302.0,449.6928,450.0356,449.6833,449.7976,2302.0
2022-08-10 14:40:00,472.43,472.43,472.23,472.41,1153.0,449.9309,449.9309,449.7404,449.9118,1153.0
2022-08-10 14:45:00,472.34,472.34,471.85,472.28,2000.0,449.8452,449.8452,449.3785,449.788,2000.0
2022-08-10 14:50:00,472.24,472.5,472.08,472.35,2000.0,449.7499,449.9976,449.5976,449.8547,2000.0
2022-08-10 14:55:00,472.36,472.72,472.33,472.61,3800.0,449.8642,450.2071,449.8356,450.1023,3800.0
2022-08-10 15:00:00,472.5,472.62,472.13,472.15,3353.0,449.9976,450.1118,449.6452,449.6642,3353.0
2022-08-10 15:05:00,472.3,472.5,472.04,472.44,4800.0,449.8071,449.9976,449.5595,449.9404,4800.0
2022-08-10 15:10:00,472.47,472.53,472.14,472.38,3810.0,449.969,450.0261,449.6547,449.8833,3810.0
2022-08-10 15:15:00,472.37,472.37,471.87,471.87,3000.0,449.8737,449.8737,449.3976,449.3976,3000.0
2022-08-10 15:20:00,472.09,472.34,471.93,472.15,4645.0,449.6071,449.8452,449.4547,449.6642,4645.0
2022-08-10 15:25:00,472.04,472.07,471.86,472.07,2615.0,449.5595,449.588,449.388,449.588,2615.0
2022-08-10 15:30:00,471.95,472.05,471.69,472.05,3900.0,449.4737,449.569,449.2261,449.569,3900.0
2022-08-10 15:35:00,471.97,472.77,471.97,472.21,6010.0,449.4928,450.2547,449.4928,449.7214,6010.0
2022-08-10 15:40:00,472.25,472.64,472.21,472.64,9563.0,449.7595,450.1309,449.7214,450.1309,9563.0
2022-08-10 15:45:00,472.61,472.67,472.33,472.55,9882.0,450.1023,450.1595,449.8356,450.0452,9882.0
2022-08-10 15:50:00,472.67,472.98,472.19,472.6,11627.0,450.1595,450.4547,449.7023,450.0928,11627.0
2022-08-10 15:55:00,472.67,473.57,472.36,472.83,64427.0,450.1595,451.0166,449.8642,450.3118,64427.0
2022-08-11 09:30:00,474.0,474.0,472.15,472.7,6845.0,451.4261,451.4261,449.6642,450.188,6845.0
2022-08-11 09:35:00,473.55,474.26,473.05,473.22,8202.0,450.9975,451.6737,450.5214,450.6833,8202.0
2022-08-11 09:40:00,472.96,473.4,471.89,472.57,7288.0,450.4356,450.8547,449.4166,450.0642,7288.0
2022-08-11 09:45:00,473.39,473.39,469.97,470.0,7278.0,450.8452,450.8452,447.588,447.6166,7278.0
2022-08-11 09:50:00,470.86,471.68,470.13,470.55,3497.0,448.4357,449.2166,447.7404,448.1404,3497.0
2022-08-11 09:55:00,470.07,470.5,469.34,469.55,3748.0,447.6833,448.0928,446.988,447.188,3748.0
2022-08-11 10:00:00,469.76,469.84,469.25,469.76,4539.0,447.388,447.4642,446.9023,447.388,4539.0
2022-08-11 10:05:00,469.76,469.8,468.23,468.23,4709.0,447.388,447.4261,445.9309,445.9309,4709.0
2022-08-11 10:10:00,468.64,469.13,468.0,468.25,7624.0,446.3214,446.788,445.7119,445.95,7624.0
2022-08-11 10:15:00,468.25,469.15,468.21,468.96,4328.0,445.95,446.8071,445.9119,446.6261,4328.0
2022-08-11 10:20:00,468.91,469.01,467.82,468.58,23773.0,446.5785,446.6738,445.5404,446.2642,23773.0
2022-08-11 10:25:00,468.55,470.98,468.55,470.98,6474.0,446.2357,448.5499,446.2357,448.5499,6474.0
2022-08-11 10:30:00,471.13,472.34,471.13,471.81,2585.0,448.6928,449.8452,448.6928,449.3404,2585.0
2022-08-11 10:35:00,472.08,472.73,471.77,472.12,2284.0,449.5976,450.2166,449.3023,449.6356,2284.0
2022-08-11 10:40:00,472.33,472.33,470.75,470.76,10559.0,449.8356,449.8356,448.3309,448.3404,10559.0
2022-08-11 10:45:00,470.99,471.31,470.76,471.09,3400.0,448.5595,448.8642,448.3404,448.6547,3400.0
2022-08-11 10:50:00,471.09,471.26,470.74,471.26,4304.0,448.6547,448.8166,448.3214,448.8166,4304.0
2022-08-11 10:55:00,471.26,471.45,470.73,471.37,2988.0,448.8166,448.9976,448.3118,448.9214,2988.0
2022-08-11 11:00:00,471.22,471.29,470.08,470.08,3415.0,448.7785,448.8452,447.6928,447.6928,3415.0
2022-08-11 11:05:00,470.05,470.99,469.72,470.98,4989.0,447.6642,448.5595,447.3499,448.5499,4989.0
2022-08-11 11:10:00,470.98,471.22,470.48,470.91,5759.0,448.5499,448.7785,448.0738,448.4833,5759.0
2022-08-11 11:15:00,471.01,471.14,470.7,470.7,5802.0,448.5785,448.7023,448.2833,448.2833,5802.0
2022-08-11 11:20:00,470.72,471.82,470.7,471.82,3833.0,448.3023,449.3499,448.2833,449.3499,3833.0
2022-08-11 11:25:00,471.66,471.66,470.7,470.7,1915.0,449.1976,449.1976,448.2833,448.2833,1915.0
2022-08-11 11:30:00,470.78,470.95,470.35,470.35,1573.0,448.3595,448.5214,447.9499,447.9499,1573.0
2022-08-11 11:35:00,469.98,470.22,469.29,470.16,1700.0,447.5976,447.8261,446.9404,447.769,1700.0
2022-08-11 11:40:00,469.89,469.96,469.6,469.96,1125.0,447.5118,447.5785,447.2357,447.5785,1125.0
2022-08-11 11:45:00,470.17,470.4,469.71,470.4,2949.0,447.7785,447.9976,447.3404,447.9976,2949.0
2022-08-11 11:50:00,470.19,470.57,470.09,470.19,2100.0,447.7976,448.1595,447.7023,447.7976,2100.0
2022-08-11 11:55:00,470.48,470.77,470.3,470.32,6632.0,448.0738,448.3499,447.9023,447.9214,6632.0
2022-08-11 12:00:00,470.45,470.64,470.32,470.64,2476.0,448.0452,448.2261,447.9214,448.2261,2476.0
2022-08-11 12:05:00,470.79,470.79,469.77,469.77,5399.0,448.369,448.369,447.3976,447.3976,5399.0
2022-08-11 12:10:00,469.69,469.69,469.24,469.62,7282.0,447.3214,447.3214,446.8928,447.2547,7282.0
2022-08-11 12:15:00,469.67,470.28,469.67,470.06,1404.0,447.3023,447.8833,447.3023,447.6738,1404.0
2022-08-11 12:20:00,469.88,470.18,469.68,469.89,2699.0,447.5023,447.788,447.3119,447.5118,2699.0
2022-08-11 12:25:00,470.04,470.04,469.7,469.93,5830.0,447.6547,447.6547,447.3309,447.5499,5830.0
2022-08-11 12:30:00,469.87,470.09,469.87,470.0,5760.0,447.4928,447.7023,447.4928,447.6166,5760.0
2022-08-11 12:35:00,470.2,470.49,470.19,470.49,900.0,447.8071,448.0833,447.7976,448.0833,900.0
2022-08-11 12:40:00,470.63,470.66,470.43,470.54,1097.0,448.2166,448.2452,448.0261,448.1309,1097.0
2022-08-11 12:45:00,469.95,470.22,469.69,469.69,1459.0,447.569,447.8261,447.3214,447.3214,1459.0
2022-08-11 12:50:00,469.75,469.9,469.38,469.9,1943.0,447.3785,447.5214,447.0261,447.5214,1943.0
2022-08-11 12:55:00,469.94,469.94,469.71,469.85,534.0,447.5595,447.5595,447.3404,447.4738,534.0
2022-08-11 13:00:00,469.72,469.81,469.23,469.47,5927.0,447.3499,447.4357,446.8833,447.1119,5927.0
2022-08-11 13:05:00,469.5,469.66,469.29,469.48,2143.0,447.1404,447.2928,446.9404,447.1214,2143.0
2022-08-11 13:10:00,469.48,469.52,469.0,469.0,4461.0,447.1214,447.1595,446.6642,446.6642,4461.0
2022-08-11 13:15:00,469.04,469.62,469.04,469.22,2385.0,446.7023,447.2547,446.7023,446.8738,2385.0
2022-08-11 13:20:00,469.21,469.56,469.06,469.56,2005.0,446.8642,447.1976,446.7214,447.1976,2005.0
2022-08-11 13:25:00,469.63,470.22,469.63,470.22,1371.0,447.2642,447.8261,447.2642,447.8261,1371.0
2022-08-11 13:30:00,470.66,470.71,470.46,470.46,935.0,448.2452,448.2928,448.0547,448.0547,935.0
2022-08-11 13:35:00,470.46,470.59,470.13,470.13,1450.0,448.0547,448.1785,447.7404,447.7404,1450.0
2022-08-11 13:40:00,470.23,470.64,470.22,470.46,2974.0,447.8357,448.2261,447.8261,448.0547,2974.0
2022-08-11 13:45:00,470.33,470.33,469.94,470.04,2990.0,447.9309,447.9309,447.5595,447.6547,2990.0
2022-08-11 13:50:00,469.94,470.79,469.94,470.42,1919.0,447.5595,448.369,447.5595,448.0166,1919.0
2022-08-11 13:55:00,470.31,470.63,470.18,470.18,2304.0,447.9118,448.2166,447.788,447.788,2304.0
2022-08-11 14:00:00,470.38,470.39,470.06,470.1,1300.0,447.9785,447.988,447.6738,447.7118,1300.0
2022-08-11 14:05:00,470.11,470.23,469.76,469.88,2078.0,447.7214,447.8357,447.388,447.5023,2078.0
2022-08-11 14:10:00,469.96,469.96,469.44,469.7,1234.0,447.5785,447.5785,447.0833,447.3309,1234.0
2022-08-11 14:15:00,469.83,470.62,469.83,470.62,633.0,447.4547,448.2071,447.4547,448.2071,633.0
2022-08-11 14:20:00,470.46,470.59,470.11,470.17,1299.0,448.0547,448.1785,447.7214,447.7785,1299.0
2022-08-11 14:25:00,470.35,470.47,470.03,470.12,12835.0,447.9499,448.0642,447.6452,447.7309,12835.0
2022-08-11 14:30:00,470.08,470.14,469.39,469.39,4000.0,447.6928,447.7499,447.0357,447.0357,4000.0
2022-08-11 14:35:00,469.34,469.39,469.01,469.02,5542.0,446.988,447.0357,446.6738,446.6833,5542.0
2022-08-11 14:40:00,469.02,469.02,468.4,468.97,4272.0,446.6833,446.6833,446.0928,446.6357,4272.0
2022-08-11 14:45:00,469.14,469.57,468.97,469.38,2738.0,446.7976,447.2071,446.6357,447.0261,2738.0
2022-08-11 14:50:00,469.49,469.49,468.71,469.19,5012.0,447.1309,447.1309,446.388,446.8452,5012.0
2022-08-11 14:55:00,469.02,469.84,469.01,469.54,3853.0,446.6833,447.4642,446.6738,447.1785,3853.0
2022-08-11 15:00:00,469.76,469.76,469.1,469.1,10138.0,447.388,447.388,446.7595,446.7595,10138.0
2022-08-11 15:05:00,469.03,469.14,468.81,469.14,1696.0,446.6928,446.7976,446.4833,446.7976,1696.0
2022-08-11 15:10:00,469.44,469.44,468.53,468.55,2118.0,447.0833,447.0833,446.2166,446.2357,2118.0
2022-08-11 15:15:00,468.55,469.17,468.35,469.09,1800.0,446.2357,446.8261,446.0452,446.7499,1800.0
2022-08-11 15:20:00,469.04,469.31,468.94,468.94,1500.0,446.7023,446.9595,446.6071,446.6071,1500.0
2022-08-11 15:25:00,468.88,469.41,468.88,469.13,2783.0,446.5499,447.0547,446.5499,446.788,2783.0
2022-08-11 15:30:00,469.04,469.4,469.04,469.23,2720.0,446.7023,447.0452,446.7023,446.8833,2720.0
2022-08-11 15:35:00,469.23,469.29,468.64,468.86,5646.0,446.8833,446.9404,446.3214,446.5309,5646.0
2022-08-11 15:40:00,468.94,469.19,468.88,469.18,4327.0,446.6071,446.8452,446.5499,446.8357,4327.0
2022-08-11 15:45:00,469.06,469.72,468.89,469.53,7253.0,446.7214,447.3499,446.5595,447.169,7253.0
2022-08-11 15:50:00,469.31,470.87,469.24,470.87,9897.0,446.9595,448.4452,446.8928,448.4452,9897.0
2022-08-11 15:55:00,470.97,470.97,469.87,470.17,35742.0,448.5404,448.5404,447.4928,447.7785,35742.0
2022-08-12 09:30:00,470.52,472.26,470.52,472.12,5064.0,448.1118,449.769,448.1118,449.6356,5064.0
2022-08-12 09:35:00,472.21,472.42,472.21,472.42,400.0,449.7214,449.9214,449.7214,449.9214,400.0
2022-08-12 09:40:00,473.05,473.05,471.0,471.91,2208.0,450.5214,450.5214,448.569,449.4356,2208.0
2022-08-12 09:45:00,471.17,472.1,470.37,471.05,1686.0,448.7309,449.6166,447.969,448.6166,1686.0
2022-08-12 09:50:00,471.65,471.83,469.57,469.58,3515.0,449.188,449.3595,447.2071,447.2166,3515.0
2022-08-12 09:55:00,470.8,470.93,469.28,469.6,4798.0,448.3785,448.5023,446.9309,447.2357,4798.0
2022-08-12 10:00:00,469.22,470.32,469.22,470.24,2237.0,446.8738,447.9214,446.8738,447.8452,2237.0
2022-08-12 10:05:00,470.35,471.18,470.35,470.99,1416.0,447.9499,448.7404,447.9499,448.5595,1416.0
2022-08-12 10:10:00,470.98,470.99,470.42,470.42,1055.0,448.5499,448.5595,448.0166,448.0166,1055.0
2022-08-12 10:15:00,470.59,470.79,470.58,470.79,617.0,448.1785,448.369,448.169,448.369,617.0
2022-08-12 10:20:00,470.74,470.74,470.25,470.47,1436.0,448.3214,448.3214,447.8547,448.0642,1436.0
2022-08-12 10:25:00,470.44,470.51,470.07,470.35,650.0,448.0357,448.1023,447.6833,447.9499,650.0
2022-08-12 10:30:00,470.73,470.73,470.06,470.58,3052.0,448.3118,448.3118,447.6738,448.169,3052.0
2022-08-12 10:35:00,470.77,470.81,470.51,470.55,1029.0,448.3499,448.388,448.1023,448.1404,1029.0
2022-08-12 10:40:00,470.52,471.88,470.38,471.35,6813.0,448.1118,449.4071,447.9785,448.9023,6813.0
2022-08-12 10:45:00,471.31,471.67,471.2,471.45,2092.0,448.8642,449.2071,448.7595,448.9976,2092.0
2022-08-12 10:50:00,471.41,471.47,470.98,470.98,1409.0,448.9595,449.0166,448.5499,448.5499,1409.0
2022-08-12 10:55:00,471.54,471.9,471.33,471.89,794.0,449.0833,449.4261,448.8833,449.4166,794.0
2022-08-12 11:00:00,471.9,472.2,471.32,471.57,2675.0,449.4261,449.7118,448.8737,449.1118,2675.0
2022-08-12 11:05:00,472.18,472.21,471.64,471.9,1059.0,449.6928,449.7214,449.1785,449.4261,1059.0
2022-08-12 11:10:00,471.72,472.45,471.65,472.45,1219.0,449.2547,449.9499,449.188,449.9499,1219.0
2022-08-12 11:15:00,472.42,472.42,471.96,472.36,1201.0,449.9214,449.9214,449.4833,449.8642,1201.0
2022-08-12 11:20:00,472.01,472.77,472.0,472.77,833.0,449.5309,450.2547,449.5214,450.2547,833.0
2022-08-12 11:25:00,473.06,473.07,472.22,472.41,6599.0,450.5309,450.5404,449.7309,449.9118,6599.0
2022-08-12 11:30:00,472.44,473.27,472.41,472.91,1300.0,449.9404,450.7309,449.9118,450.388,1300.0
2022-08-12 11:35:00,473.0,473.25,471.77,471.82,5524.0,450.4737,450.7118,449.3023,449.3499,5524.0
2022-08-12 11:40:00,472.03,472.56,472.02,472.54,3297.0,449.5499,450.0547,449.5404,450.0356,3297.0
2022-08-12 11:45:00,472.75,472.84,472.75,472.84,210.0,450.2356,450.3214,450.2356,450.3214,210.0
2022-08-12 11:50:00,472.97,473.46,472.97,473.43,1900.0,450.4452,450.9118,450.4452,450.8833,1900.0
2022-08-12 11:55:00,473.28,473.43,472.57,472.95,5844.0,450.7404,450.8833,450.0642,450.4261,5844.0
2022-08-12 12:00:00,473.03,473.28,472.86,473.22,1282.0,450.5023,450.7404,450.3404,450.6833,1282.0
2022-08-12 12:05:00,473.18,473.49,473.1,473.48,2342.0,450.6452,450.9404,450.569,450.9309,2342.0
2022-08-12 12:10:00,473.39,473.39,473.05,473.05,3293.0,450.8452,450.8452,450.5214,450.5214,3293.0
2022-08-12 12:15:00,473.12,473.16,472.99,473.11,528.0,450.588,450.6261,450.4642,450.5785,528.0
2022-08-12 12:20:00,473.11,473.5,473.1,473.27,2200.0,450.5785,450.9499,450.569,450.7309,2200.0
2022-08-12 12:25:00,473.2,473.37,472.98,473.23,1632.0,450.6642,450.8261,450.4547,450.6928,1632.0
2022-08-12 12:30:00,473.29,473.39,473.21,473.39,510.0,450.7499,450.8452,450.6737,450.8452,510.0
2022-08-12 12:35:00,473.17,473.17,472.45,472.49,1422.0,450.6356,450.6356,449.9499,449.988,1422.0
2022-08-12 12:40:00,472.76,473.31,472.76,473.29,1045.0,450.2452,450.769,450.2452,450.7499,1045.0
2022-08-12 12:45:00,473.34,473.4,473.05,473.11,900.0,450.7975,450.8547,450.5214,450.5785,900.0
2022-08-12 12:50:00,473.04,473.41,473.04,473.27,2055.0,450.5118,450.8642,450.5118,450.7309,2055.0
2022-08-12 12:55:00,473.11,473.31,473.06,473.31,500.0,450.5785,450.769,450.5309,450.769,500.0
2022-08-12 13:00:00,473.14,473.41,472.98,473.01,3320.0,450.6071,450.8642,450.4547,450.4833,3320.0
2022-08-12 13:05:00,473.25,473.41,473.15,473.41,700.0,450.7118,450.8642,450.6166,450.8642,700.0
2022-08-12 13:10:00,473.33,473.35,473.04,473.05,1700.0,450.788,450.8071,450.5118,450.5214,1700.0
2022-08-12 13:15:00,473.02,473.13,472.95,473.08,1414.0,450.4928,450.5975,450.4261,450.5499,1414.0
2022-08-12 13:20:00,473.02,473.2,473.0,473.03,920.0,450.4928,450.6642,450.4737,450.5023,920.0
2022-08-12 13:25:00,473.25,473.35,473.04,473.33,1978.0,450.7118,450.8071,450.5118,450.788,1978.0
2022-08-12 13:30:00,473.45,473.55,473.1,473.1,1534.0,450.9023,450.9975,450.569,450.569,1534.0
2022-08-12 13:35:00,473.45,474.3,473.45,473.96,4483.0,450.9023,451.7118,450.9023,451.388,4483.0
2022-08-12 13:40:00,474.13,474.33,473.9,473.9,2400.0,451.5499,451.7404,451.3309,451.3309,2400.0
2022-08-12 13:45:00,474.06,474.19,474.0,474.0,1000.0,451.4833,451.6071,451.4261,451.4261,1000.0
2022-08-12 13:50:00,474.12,474.99,474.12,474.83,2449.0,451.5404,452.369,451.5404,452.2166,2449.0
2022-08-12 13:55:00,474.84,475.22,474.83,475.1,2800.0,452.2261,452.588,452.2166,452.4737,2800.0
2022-08-12 14:00:00,475.07,475.3,474.51,474.51,4318.0,452.4452,452.6642,451.9118,451.9118,4318.0
2022-08-12 14:05:00,474.71,475.47,474.69,475.43,2019.0,452.1023,452.8261,452.0833,452.788,2019.0
2022-08-12 14:10:00,475.44,476.13,475.26,475.8,22138.0,452.7975,453.4547,452.6261,453.1404,22138.0
2022-08-12 14:15:00,475.9,477.18,475.6,476.84,27994.0,453.2356,454.4547,452.9499,454.1309,27994.0
2022-08-12 14:20:00,476.97,477.76,476.36,477.61,9467.0,454.2547,455.007,453.6737,454.8642,9467.0
2022-08-12 14:25:00,477.6,478.65,477.6,478.47,6572.0,454.8547,455.8547,454.8547,455.6832,6572.0
2022-08-12 14:30:00,478.56,479.37,478.5,479.1,7224.0,455.7689,456.5404,455.7118,456.2832,7224.0
2022-08-12 14:35:00,479.35,479.36,478.31,478.59,18457.0,456.5213,456.5308,455.5309,455.7975,18457.0
2022-08-12 14:40:00,478.33,478.42,477.55,477.65,6611.0,455.5499,455.6356,454.807,454.9023,6611.0
2022-08-12 14:45:00,477.48,477.67,476.71,476.72,2126.0,454.7404,454.9213,454.0071,454.0166,2126.0
2022-08-12 14:50:00,476.84,477.07,476.18,476.29,8652.0,454.1309,454.3499,453.5023,453.6071,8652.0
2022-08-12 14:55:00,476.41,477.43,476.41,477.33,3850.0,453.7213,454.6928,453.7213,454.5975,3850.0
2022-08-12 15:00:00,477.28,477.33,477.0,477.0,1636.0,454.5499,454.5975,454.2832,454.2832,1636.0
2022-08-12 15:05:00,477.12,477.7,477.09,477.68,3572.0,454.3975,454.9499,454.369,454.9309,3572.0
2022-08-12 15:10:00,477.65,478.38,477.65,478.25,2800.0,454.9023,455.5975,454.9023,455.4737,2800.0
2022-08-12 15:15:00,478.17,478.17,477.33,477.68,3946.0,455.3975,455.3975,454.5975,454.9309,3946.0
2022-08-12 15:20:00,477.52,477.65,476.76,477.12,5624.0,454.7785,454.9023,454.0547,454.3975,5624.0
2022-08-12 15:25:00,477.1,477.68,476.78,477.51,3401.0,454.3785,454.9309,454.0737,454.769,3401.0
2022-08-12 15:30:00,477.4,478.12,477.37,477.76,3512.0,454.6642,455.3499,454.6356,455.007,3512.0
2022-08-12 15:35:00,477.88,478.44,477.72,478.05,12346.0,455.1213,455.6547,454.969,455.2832,12346.0
2022-08-12 15:40:00,478.11,479.31,477.9,479.27,10134.0,455.3404,456.4832,455.1404,456.4451,10134.0
2022-08-12 15:45:00,479.18,479.54,478.9,479.33,10576.0,456.3594,456.7023,456.0928,456.5023,10576.0
2022-08-12 15:50:00,479.26,479.4,478.83,479.12,17911.0,456.4356,456.5689,456.0261,456.3023,17911.0
2022-08-12 15:55:00,479.07,479.76,478.17,479.16,53079.0,456.2547,456.9118,455.3975,456.3404,53079.0
2022-08-15 09:30:00,477.97,477.97,475.09,475.5,6348.0,455.207,455.207,452.4642,452.8547,6348.0
2022-08-15 09:35:00,475.61,477.6,475.61,477.6,1324.0,452.9594,454.8547,452.9594,454.8547,1324.0
2022-08-15 09:40:00,478.23,480.06,478.23,479.5,4984.0,455.4547,457.1975,455.4547,456.6642,4984.0
2022-08-15 09:45:00,479.59,479.59,478.43,479.0,6140.0,456.7499,456.7499,455.6451,456.188,6140.0
2022-08-15 09:50:00,478.52,478.87,478.25,478.44,800.0,455.7309,456.0642,455.4737,455.6547,800.0
2022-08-15 09:55:00,477.93,479.75,477.89,478.99,1993.0,455.169,456.9023,455.1309,456.1785,1993.0
2022-08-15 10:00:00,479.01,481.51,478.92,480.63,8343.0,456.1975,458.5785,456.1118,457.7404,8343.0
2022-08-15 10:05:00,480.08,480.6,479.91,480.0,2900.0,457.2166,457.7118,457.0547,457.1404,2900.0
2022-08-15 10:10:00,480.36,481.2,480.35,480.98,1160.0,457.4832,458.2832,457.4737,458.0737,1160.0
2022-08-15 10:15:00,481.11,482.29,481.11,481.97,1330.0,458.1975,459.3213,458.1975,459.0165,1330.0
2022-08-15 10:20:00,481.73,481.82,481.0,481.0,1278.0,458.788,458.8737,458.0927,458.0927,1278.0
2022-08-15 10:25:00,481.13,481.48,480.47,481.01,900.0,458.2166,458.5499,457.588,458.1023,900.0
2022-08-15 10:30:00,481.22,481.23,480.83,481.13,1004.0,458.3023,458.3118,457.9308,458.2166,1004.0
2022-08-15 10:35:00,480.91,481.06,479.61,480.07,1954.0,458.007,458.1499,456.7689,457.207,1954.0
2022-08-15 10:40:00,480.54,480.54,480.19,480.19,500.0,457.6547,457.6547,457.3213,457.3213,500.0
2022-08-15 10:45:00,481.07,481.44,481.07,481.1,1358.0,458.1594,458.5118,458.1594,458.188,1358.0
2022-08-15 10:50:00,482.02,482.25,481.82,481.87,2050.0,459.0642,459.2832,458.8737,458.9213,2050.0
2022-08-15 10:55:00,482.01,482.01,481.3,481.3,1070.0,459.0546,459.0546,458.3785,458.3785,1070.0
2022-08-15 11:00:00,481.69,482.03,481.66,482.02,1600.0,458.7499,459.0737,458.7213,459.0642,1600.0
2022-08-15 11:05:00,482.33,483.22,482.3,482.86,7948.0,459.3594,460.207,459.3308,459.8642,7948.0
2022-08-15 11:10:00,482.75,483.79,482.66,483.72,2008.0,459.7594,460.7499,459.6737,460.6832,2008.0
2022-08-15 11:15:00,483.94,485.0,483.94,485.0,5650.0,460.8927,461.9022,460.8927,461.9022,5650.0
2022-08-15 11:20:00,485.29,485.55,484.84,485.55,3222.0,462.1784,462.4261,461.7499,462.4261,3222.0
2022-08-15 11:25:00,486.0,486.17,485.85,486.17,1720.0,462.8546,463.0165,462.7118,463.0165,1720.0
2022-08-15 11:30:00,486.28,486.28,484.62,484.81,2404.0,463.1213,463.1213,461.5403,461.7213,2404.0
2022-08-15 11:35:00,484.89,485.2,484.42,484.99,2468.0,461.7975,462.0927,461.3499,461.8927,2468.0
2022-08-15 11:40:00,485.14,485.52,485.02,485.37,2141.0,462.0356,462.3975,461.9213,462.2546,2141.0
2022-08-15 11:45:00,485.25,485.91,485.18,485.91,3537.0,462.1403,462.7689,462.0737,462.7689,3537.0
2022-08-15 11:50:00,485.9,487.0,485.89,486.95,1985.0,462.7594,463.807,462.7499,463.7594,1985.0
2022-08-15 11:55:00,487.03,487.58,487.03,487.29,2018.0,463.8356,464.3594,463.8356,464.0832,2018.0
2022-08-15 12:00:00,487.67,488.36,487.67,488.36,2596.0,464.4451,465.1022,464.4451,465.1022,2596.0
2022-08-15 12:05:00,488.69,488.76,488.04,488.06,2675.0,465.4165,465.4832,464.7975,464.8165,2675.0
2022-08-15 12:10:00,487.82,488.52,487.81,488.52,3101.0,464.5879,465.2546,464.5784,465.2546,3101.0
2022-08-15 12:15:00,488.54,489.05,488.1,488.64,2119.0,465.2737,465.7594,464.8546,465.3689,2119.0
2022-08-15 12:20:00,488.65,488.89,488.41,488.66,2102.0,465.3784,465.607,465.1498,465.3879,2102.0
2022-08-15 12:25:00,488.73,488.96,488.37,488.38,1947.0,465.4546,465.6737,465.1118,465.1213,1947.0
2022-08-15 12:30:00,488.61,488.81,488.4,488.73,2337.0,465.3403,465.5308,465.1403,465.4546,2337.0
2022-08-15 12:35:00,488.79,489.02,488.79,489.02,470.0,465.5118,465.7308,465.5118,465.7308,470.0
2022-08-15 12:40:00,488.9,488.96,488.16,488.48,2387.0,465.6165,465.6737,464.9118,465.2165,2387.0
2022-08-15 12:45:00,488.32,488.33,487.54,487.92,4686.0,465.0641,465.0737,464.3213,464.6832,4686.0
2022-08-15 12:50:00,488.13,489.04,488.13,489.04,2800.0,464.8832,465.7498,464.8832,465.7498,2800.0
2022-08-15 12:55:00,489.07,489.08,488.81,488.81,1021.0,465.7784,465.7879,465.5308,465.5308,1021.0
2022-08-15 13:00:00,489.1,489.38,488.61,488.86,2326.0,465.807,466.0737,465.3403,465.5784,2326.0
2022-08-15 13:05:00,488.92,488.93,488.59,488.81,3515.0,465.6356,465.6451,465.3213,465.5308,3515.0
2022-08-15 13:10:00,488.79,488.84,487.4,487.63,5253.0,465.5118,465.5594,464.1879,464.407,5253.0
2022-08-15 13:15:00,487.61,487.78,487.26,487.26,2163.0,464.3879,464.5499,464.0546,464.0546,2163.0
2022-08-15 13:20:00,487.49,487.69,487.35,487.35,300.0,464.2737,464.4641,464.1403,464.1403,300.0
2022-08-15 13:25:00,487.34,487.64,486.46,487.64,3171.0,464.1308,464.4165,463.2927,464.4165,3171.0
2022-08-15 13:30:00,487.48,487.97,487.38,487.97,2026.0,464.2641,464.7308,464.1689,464.7308,2026.0
2022-08-15 13:35:00,488.1,488.22,487.76,488.11,2100.0,464.8546,464.9689,464.5308,464.8641,2100.0
2022-08-15 13:40:00,488.13,488.32,487.82,488.23,3270.0,464.8832,465.0641,464.5879,464.9784,3270.0
2022-08-15 13:45:00,488.22,488.59,487.97,488.36,3081.0,464.9689,465.3213,464.7308,465.1022,3081.0
2022-08-15 13:50:00,488.33,488.73,488.33,488.48,1150.0,465.0737,465.4546,465.0737,465.2165,1150.0
2022-08-15 13:55:00,488.39,488.47,488.14,488.23,2401.0,465.1308,465.207,464.8927,464.9784,2401.0
2022-08-15 14:00:00,488.07,488.23,487.72,487.73,6079.0,464.826,464.9784,464.4927,464.5022,6079.0
2022-08-15 14:05:00,487.89,489.3,487.89,489.01,8062.0,464.6546,465.9975,464.6546,465.7213,8062.0
2022-08-15 14:10:00,488.77,489.38,488.59,489.38,3282.0,465.4927,466.0737,465.3213,466.0737,3282.0
2022-08-15 14:15:00,489.42,489.42,488.67,488.73,1732.0,466.1117,466.1117,465.3975,465.4546,1732.0
2022-08-15 14:20:00,488.87,488.87,488.07,488.42,4827.0,465.5879,465.5879,464.826,465.1594,4827.0
2022-08-15 14:25:00,488.41,488.63,488.26,488.63,1300.0,465.1498,465.3594,465.007,465.3594,1300.0
2022-08-15 14:30:00,488.73,489.01,488.61,488.84,2716.0,465.4546,465.7213,465.3403,465.5594,2716.0
2022-08-15 14:35:00,488.94,488.94,488.3,488.85,4105.0,465.6546,465.6546,465.0451,465.5689,4105.0
2022-08-15 14:40:00,489.03,489.03,488.51,488.55,2725.0,465.7403,465.7403,465.2451,465.2832,2725.0
2022-08-15 14:45:00,488.55,488.88,488.16,488.65,8246.0,465.2832,465.5975,464.9118,465.3784,8246.0
2022-08-15 14:50:00,488.55,488.79,487.98,488.22,8019.0,465.2832,465.5118,464.7403,464.9689,8019.0
2022-08-15 14:55:00,488.31,488.91,488.19,488.67,3939.0,465.0546,465.626,464.9403,465.3975,3939.0
2022-08-15 15:00:00,488.66,488.71,488.48,488.64,4458.0,465.3879,465.4356,465.2165,465.3689,4458.0
2022-08-15 15:05:00,488.51,488.75,488.35,488.5,6346.0,465.2451,465.4737,465.0927,465.2356,6346.0
2022-08-15 15:10:00,488.52,488.68,488.28,488.32,7294.0,465.2546,465.407,465.026,465.0641,7294.0
2022-08-15 15:15:00,488.33,488.83,488.25,488.38,6510.0,465.0737,465.5498,464.9975,465.1213,6510.0
2022-08-15 15:20:00,488.2,488.45,488.2,488.44,1819.0,464.9498,465.1879,464.9498,465.1784,1819.0
2022-08-15 15:25:00,488.53,488.61,488.2,488.3,2065.0,465.2641,465.3403,464.9498,465.0451,2065.0
2022-08-15 15:30:00,488.31,488.45,487.86,488.45,4903.0,465.0546,465.1879,464.626,465.1879,4903.0
2022-08-15 15:35:00,488.45,488.51,488.14,488.19,2783.0,465.1879,465.2451,464.8927,464.9403,2783.0
2022-08-15 15:40:00,488.33,488.4,488.23,488.35,3100.0,465.0737,465.1403,464.9784,465.0927,3100.0
2022-08-15 15:45:00,488.27,488.27,487.69,487.9,5010.0,465.0165,465.0165,464.4641,464.6641,5010.0
2022-08-15 15:50:00,487.93,488.16,487.13,487.19,8495.0,464.6927,464.9118,463.9308,463.988,8495.0
2022-08-15 15:55:00,487.16,487.56,486.27,486.82,36852.0,463.9594,464.3403,463.1118,463.6356,36852.0
2022-08-16 09:30:00,485.33,487.93,485.28,486.45,7983.0,462.2165,464.6927,462.1689,463.2832,7983.0
2022-08-16 09:35:00,487.17,488.57,485.6,487.67,3206.0,463.9689,465.3022,462.4737,464.4451,3206.0
2022-08-16 09:40:00,487.66,488.3,486.12,487.76,4692.0,464.4356,465.0451,462.9689,464.5308,4692.0
2022-08-16 09:45:00,486.98,488.6,486.98,488.3,1732.0,463.788,465.3308,463.788,465.0451,1732.0
2022-08-16 09:50:00,488.16,488.17,485.22,485.25,6331.0,464.9118,464.9213,462.1118,462.1403,6331.0
2022-08-16 09:55:00,485.11,485.51,483.24,483.68,3682.0,462.007,462.388,460.2261,460.6451,3682.0
2022-08-16 10:00:00,484.13,485.61,483.52,485.45,4891.0,461.0737,462.4832,460.4927,462.3308,4891.0
2022-08-16 10:05:00,484.92,484.92,483.6,483.6,1200.0,461.8261,461.8261,460.5689,460.5689,1200.0
2022-08-16 10:10:00,483.65,484.43,483.64,484.28,1532.0,460.6165,461.3594,460.607,461.2165,1532.0
2022-08-16 10:15:00,484.47,484.48,484.25,484.32,478.0,461.3975,461.407,461.188,461.2546,478.0
2022-08-16 10:20:00,484.48,485.66,484.24,485.06,7434.0,461.407,462.5308,461.1784,461.9594,7434.0
2022-08-16 10:25:00,485.45,485.45,484.73,485.03,1200.0,462.3308,462.3308,461.6451,461.9308,1200.0
2022-08-16 10:30:00,485.22,485.49,484.85,485.35,1499.0,462.1118,462.3689,461.7594,462.2356,1499.0
2022-08-16 10:35:00,485.27,485.42,485.11,485.12,581.0,462.1594,462.3022,462.007,462.0165,581.0
2022-08-16 10:40:00,485.37,485.37,484.45,484.46,700.0,462.2546,462.2546,461.3784,461.388,700.0
2022-08-16 10:45:00,484.22,485.52,484.22,485.52,1690.0,461.1594,462.3975,461.1594,462.3975,1690.0
2022-08-16 10:50:00,485.33,485.58,485.0,485.22,1954.0,462.2165,462.4546,461.9022,462.1118,1954.0
2022-08-16 10:55:00,485.23,485.23,484.23,484.48,5276.0,462.1213,462.1213,461.1689,461.407,5276.0
2022-08-16 11:00:00,484.5,484.51,483.91,484.43,5585.0,461.4261,461.4356,460.8642,461.3594,5585.0
2022-08-16 11:05:00,484.43,485.68,484.29,485.06,8750.0,461.3594,462.5499,461.2261,461.9594,8750.0
2022-08-16 11:10:00,485.17,485.23,484.68,485.12,6216.0,462.0642,462.1213,461.5975,462.0165,6216.0
2022-08-16 11:15:00,485.06,485.09,484.22,484.68,3118.0,461.9594,461.988,461.1594,461.5975,3118.0
2022-08-16 11:20:00,484.67,484.73,484.52,484.71,2502.0,461.588,461.6451,461.4451,461.6261,2502.0
2022-08-16 11:25:00,484.68,484.68,484.13,484.43,4390.0,461.5975,461.5975,461.0737,461.3594,4390.0
2022-08-16 11:30:00,484.4,484.89,484.39,484.52,2126.0,461.3308,461.7975,461.3213,461.4451,2126.0
2022-08-16 11:35:00,484.58,484.98,483.92,483.92,12967.0,461.5022,461.8832,460.8737,460.8737,12967.0
2022-08-16 11:40:00,483.95,486.05,483.23,485.5,19102.0,460.9023,462.9022,460.2165,462.3784,19102.0
2022-08-16 11:45:00,485.74,485.91,485.13,485.91,1549.0,462.607,462.7689,462.0261,462.7689,1549.0
2022-08-16 11:50:00,486.34,486.34,486.03,486.03,335.0,463.1784,463.1784,462.8832,462.8832,335.0
2022-08-16 11:55:00,486.34,486.4,486.25,486.4,500.0,463.1784,463.2356,463.0927,463.2356,500.0
2022-08-16 12:00:00,485.98,486.51,485.51,485.86,4894.0,462.8356,463.3403,462.388,462.7213,4894.0
2022-08-16 12:05:00,485.89,486.48,485.59,486.46,9054.0,462.7499,463.3118,462.4641,463.2927,9054.0
2022-08-16 12:10:00,486.2,486.62,486.2,486.41,700.0,463.0451,463.4451,463.0451,463.2451,700.0
2022-08-16 12:15:00,486.36,486.5,486.17,486.36,2934.0,463.1975,463.3308,463.0165,463.1975,2934.0
2022-08-16 12:20:00,486.47,486.76,486.36,486.75,3538.0,463.3022,463.5784,463.1975,463.5689,3538.0
2022-08-16 12:25:00,486.75,487.44,486.74,486.89,1491.0,463.5689,464.226,463.5594,463.7022,1491.0
2022-08-16 12:30:00,486.88,487.13,486.79,486.88,1103.0,463.6927,463.9308,463.607,463.6927,1103.0
2022-08-16 12:35:00,486.92,487.14,486.72,486.91,5305.0,463.7308,463.9403,463.5403,463.7213,5305.0
2022-08-16 12:40:00,487.04,487.24,486.89,486.89,1465.0,463.8451,464.0356,463.7022,463.7022,1465.0
2022-08-16 12:45:00,486.84,486.84,486.76,486.81,1050.0,463.6546,463.6546,463.5784,463.626,1050.0
2022-08-16 12:50:00,486.66,486.67,486.66,486.67,200.0,463.4832,463.4927,463.4832,463.4927,200.0
2022-08-16 12:55:00,486.49,486.49,485.84,485.92,1129.0,463.3213,463.3213,462.7022,462.7784,1129.0
2022-08-16 13:00:00,485.75,485.75,485.69,485.69,200.0,462.6165,462.6165,462.5594,462.5594,200.0
2022-08-16 13:05:00,485.51,486.29,485.51,486.29,1242.0,462.388,463.1308,462.388,463.1308,1242.0
2022-08-16 13:10:00,486.36,486.56,486.36,486.56,500.0,463.1975,463.388,463.1975,463.388,500.0
2022-08-16 13:15:00,486.47,486.53,486.42,486.46,998.0,463.3022,463.3594,463.2546,463.2927,998.0
2022-08-16 13:20:00,486.56,486.78,486.56,486.78,200.0,463.388,463.5975,463.388,463.5975,200.0
2022-08-16 13:25:00,487.13,487.15,486.7,486.94,1596.0,463.9308,463.9499,463.5213,463.7499,1596.0
2022-08-16 13:30:00,486.89,487.54,486.89,487.54,1000.0,463.7022,464.3213,463.7022,464.3213,1000.0
2022-08-16 13:35:00,487.17,487.24,486.93,486.94,815.0,463.9689,464.0356,463.7403,463.7499,815.0
2022-08-16 13:40:00,486.92,487.2,486.91,487.08,929.0,463.7308,463.9975,463.7213,463.8832,929.0
2022-08-16 13:45:00,487.11,487.41,487.02,487.17,1802.0,463.9118,464.1975,463.826,463.9689,1802.0
2022-08-16 13:50:00,487.27,487.57,487.27,487.29,700.0,464.0641,464.3499,464.0641,464.0832,700.0
2022-08-16 13:55:00,487.21,487.35,487.02,487.35,978.0,464.007,464.1403,463.826,464.1403,978.0
2022-08-16 14:00:00,486.99,487.11,486.5,486.5,2095.0,463.7975,463.9118,463.3308,463.3308,2095.0
2022-08-16 14:05:00,485.93,486.31,485.93,486.31,1354.0,462.788,463.1499,462.788,463.1499,1354.0
2022-08-16 14:10:00,486.1,486.22,485.85,485.85,800.0,462.9499,463.0641,462.7118,462.7118,800.0
2022-08-16 14:15:00,485.89,486.5,485.89,486.5,1465.0,462.7499,463.3308,462.7499,463.3308,1465.0
2022-08-16 14:20:00,486.5,486.7,486.43,486.64,1045.0,463.3308,463.5213,463.2641,463.4641,1045.0
2022-08-16 14:25:00,486.5,486.5,485.99,486.04,773.0,463.3308,463.3308,462.8451,462.8927,773.0
2022-08-16 14:30:00,486.04,486.25,485.8,485.8,2100.0,462.8927,463.0927,462.6641,462.6641,2100.0
2022-08-16 14:35:00,485.59,485.59,484.75,484.75,1569.0,462.4641,462.4641,461.6642,461.6642,1569.0
2022-08-16 14:40:00,484.48,485.15,484.42,485.13,2746.0,461.407,462.0451,461.3499,462.0261,2746.0
2022-08-16 14:45:00,484.9,484.9,484.1,484.24,2840.0,461.807,461.807,461.0451,461.1784,2840.0
2022-08-16 14:50:00,483.94,484.29,483.71,484.08,1509.0,460.8927,461.2261,460.6737,461.0261,1509.0
2022-08-16 14:55:00,484.41,484.7,484.12,484.46,3963.0,461.3403,461.6165,461.0642,461.388,3963.0
2022-08-16 15:00:00,484.21,484.23,483.97,484.04,1454.0,461.1499,461.1689,460.9213,460.988,1454.0
2022-08-16 15:05:00,484.18,484.31,483.99,484.0,1503.0,461.1213,461.2451,460.9403,460.9499,1503.0
2022-08-16 15:10:00,484.2,484.39,484.1,484.39,700.0,461.1403,461.3213,461.0451,461.3213,700.0
2022-08-16 15:15:00,484.24,484.45,484.13,484.26,1601.0,461.1784,461.3784,461.0737,461.1975,1601.0
2022-08-16 15:20:00,484.32,484.6,484.32,484.51,2203.0,461.2546,461.5213,461.2546,461.4356,2203.0
2022-08-16 15:25:00,484.59,484.85,484.26,484.85,4811.0,461.5118,461.7594,461.1975,461.7594,4811.0
2022-08-16 15:30:00,484.98,485.46,484.96,485.38,2508.0,461.8832,462.3403,461.8642,462.2642,2508.0
2022-08-16 15:35:00,485.42,485.52,485.08,485.41,2857.0,462.3022,462.3975,461.9784,462.2927,2857.0
2022-08-16 15:40:00,485.36,485.36,485.0,485.2,1824.0,462.2451,462.2451,461.9022,462.0927,1824.0
2022-08-16 15:45:00,485.25,485.6,485.02,485.54,3735.0,462.1403,462.4737,461.9213,462.4165,3735.0
2022-08-16 15:50:00,485.67,485.67,485.21,485.42,5767.0,462.5403,462.5403,462.1022,462.3022,5767.0
2022-08-16 15:55:00,485.47,485.72,484.87,485.35,15227.0,462.3499,462.588,461.7784,462.2356,15227.0
2022-08-17 09:30:00,482.72,485.37,482.63,485.37,8312.0,459.7308,462.2546,459.6451,462.2546,8312.0
2022-08-17 09:35:00,484.95,485.87,484.63,485.87,3405.0,461.8546,462.7308,461.5499,462.7308,3405.0
2022-08-17 09:40:00,486.14,486.91,485.93,486.91,2047.0,462.988,463.7213,462.788,463.7213,2047.0
2022-08-17 09:45:00,486.57,487.46,486.17,487.34,3300.0,463.3975,464.2451,463.0165,464.1308,3300.0
2022-08-17 09:50:00,486.85,488.65,486.81,488.51,6693.0,463.6641,465.3784,463.626,465.2451,6693.0
2022-08-17 09:55:00,488.11,489.76,488.11,489.32,4620.0,464.8641,466.4356,464.8641,466.0165,4620.0
2022-08-17 10:00:00,489.36,491.33,489.36,491.21,14479.0,466.0546,467.9308,466.0546,467.8165,14479.0
2022-08-17 10:05:00,491.12,492.23,491.12,491.71,13122.0,467.7308,468.7879,467.7308,468.2927,13122.0
2022-08-17 10:10:00,492.0,494.49,492.0,493.53,8940.0,468.5689,470.9403,468.5689,470.026,8940.0
2022-08-17 10:15:00,493.8,493.93,491.04,491.04,12313.0,470.2832,470.407,467.6546,467.6546,12313.0
2022-08-17 10:20:00,491.75,492.5,491.75,492.38,18201.0,468.3308,469.0451,468.3308,468.9308,18201.0
2022-08-17 10:25:00,492.44,493.79,492.24,493.14,13822.0,468.9879,470.2736,468.7974,469.6546,13822.0
2022-08-17 10:30:00,493.6,493.9,492.56,493.03,11659.0,470.0927,470.3784,469.1022,469.5498,11659.0
2022-08-17 10:35:00,493.24,493.73,492.87,492.95,3808.0,469.7498,470.2165,469.3974,469.4736,3808.0
2022-08-17 10:40:00,492.9,492.9,491.09,491.52,2155.0,469.426,469.426,467.7022,468.1117,2155.0
2022-08-17 10:45:00,491.27,492.46,491.13,492.17,7109.0,467.8736,469.007,467.7403,468.7308,7109.0
2022-08-17 10:50:00,492.35,493.13,492.11,492.92,2272.0,468.9022,469.6451,468.6736,469.4451,2272.0
2022-08-17 10:55:00,492.66,493.39,492.66,493.0,2497.0,469.1974,469.8927,469.1974,469.5213,2497.0
2022-08-17 11:00:00,493.25,493.34,492.58,492.79,2100.0,469.7593,469.8451,469.1213,469.3213,2100.0
2022-08-17 11:05:00,493.05,494.24,493.05,494.11,10337.0,469.5689,470.7022,469.5689,470.5784,10337.0
2022-08-17 11:10:00,494.07,494.46,493.9,494.34,6077.0,470.5403,470.9117,470.3784,470.7974,6077.0
2022-08-17 11:15:00,494.42,495.81,494.42,495.13,7575.0,470.8736,472.1974,470.8736,471.5498,7575.0
2022-08-17 11:20:00,495.19,495.66,494.91,494.98,5697.0,471.607,472.0546,471.3403,471.407,5697.0
2022-08-17 11:25:00,495.12,496.31,495.12,495.94,4949.0,471.5403,472.6736,471.5403,472.3212,4949.0
2022-08-17 11:30:00,495.72,495.72,493.8,494.32,7490.0,472.1117,472.1117,470.2832,470.7784,7490.0
2022-08-17 11:35:00,494.17,494.59,493.06,493.06,4215.0,470.6355,471.0355,469.5784,469.5784,4215.0
2022-08-17 11:40:00,493.22,493.6,492.99,493.0,1697.0,469.7308,470.0927,469.5117,469.5213,1697.0
2022-08-17 11:45:00,492.41,492.41,491.64,491.64,2051.0,468.9594,468.9594,468.226,468.226,2051.0
2022-08-17 11:50:00,491.9,492.77,491.71,492.52,2402.0,468.4736,469.3022,468.2927,469.0641,2402.0
2022-08-17 11:55:00,492.29,492.66,492.08,492.66,3332.0,468.8451,469.1974,468.6451,469.1974,3332.0
2022-08-17 12:00:00,492.41,492.79,492.4,492.72,2187.0,468.9594,469.3213,468.9498,469.2546,2187.0
2022-08-17 12:05:00,492.6,494.7,492.41,493.52,11766.0,469.1403,471.1403,468.9594,470.0165,11766.0
2022-08-17 12:10:00,493.1,493.85,492.99,493.32,2301.0,469.6165,470.3308,469.5117,469.826,2301.0
2022-08-17 12:15:00,493.86,493.9,493.01,493.01,1668.0,470.3403,470.3784,469.5308,469.5308,1668.0
2022-08-17 12:20:00,492.99,493.0,492.78,492.85,1366.0,469.5117,469.5213,469.3117,469.3784,1366.0
2022-08-17 12:25:00,493.18,493.37,493.08,493.37,400.0,469.6927,469.8736,469.5974,469.8736,400.0
2022-08-17 12:30:00,493.74,493.74,492.42,492.42,8497.0,470.226,470.226,468.9689,468.9689,8497.0
2022-08-17 12:35:00,492.4,492.99,492.4,492.95,3192.0,468.9498,469.5117,468.9498,469.4736,3192.0
2022-08-17 12:40:00,492.73,492.94,492.53,492.94,1756.0,469.2641,469.4641,469.0736,469.4641,1756.0
2022-08-17 12:45:00,493.13,493.64,493.1,493.64,6572.0,469.6451,470.1308,469.6165,470.1308,6572.0
2022-08-17 12:50:00,493.44,493.47,493.11,493.21,1506.0,469.9403,469.9689,469.626,469.7213,1506.0
2022-08-17 12:55:00,493.59,493.93,493.44,493.93,3696.0,470.0832,470.407,469.9403,470.407,3696.0
2022-08-17 13:00:00,494.2,494.2,493.28,493.66,2250.0,470.6641,470.6641,469.7879,470.1498,2250.0
2022-08-17 13:05:00,493.5,493.75,493.35,493.35,1822.0,469.9974,470.2355,469.8546,469.8546,1822.0
2022-08-17 13:10:00,493.41,494.83,493.33,494.55,6181.0,469.9117,471.2641,469.8355,470.9974,6181.0
2022-08-17 13:15:00,494.55,495.16,493.99,494.0,9240.0,470.9974,471.5784,470.4641,470.4736,9240.0
2022-08-17 13:20:00,494.31,495.38,494.31,494.87,6216.0,470.7689,471.7879,470.7689,471.3022,6216.0
2022-08-17 13:25:00,494.86,495.16,494.51,494.99,2480.0,471.2927,471.5784,470.9593,471.4165,2480.0
2022-08-17 13:30:00,495.2,495.2,494.2,494.46,2462.0,471.6165,471.6165,470.6641,470.9117,2462.0
2022-08-17 13:35:00,494.27,494.34,493.46,494.06,4722.0,470.7308,470.7974,469.9593,470.5308,4722.0
2022-08-17 13:40:00,494.26,494.82,494.25,494.74,1705.0,470.7212,471.2546,470.7117,471.1784,1705.0
2022-08-17 13:45:00,494.74,495.7,494.44,495.29,2300.0,471.1784,472.0927,470.8927,471.7022,2300.0
2022-08-17 13:50:00,495.5,495.82,495.37,495.51,3544.0,471.9022,472.207,471.7784,471.9117,3544.0
2022-08-17 13:55:00,495.9,495.95,494.69,495.39,12923.0,472.2831,472.3308,471.1308,471.7974,12923.0
2022-08-17 14:00:00,495.49,495.8,494.86,495.17,8574.0,471.8927,472.1879,471.2927,471.5879,8574.0
2022-08-17 14:05:00,495.44,495.44,494.7,495.24,8688.0,471.8451,471.8451,471.1403,471.6546,8688.0
2022-08-17 14:10:00,494.9,495.01,494.11,494.73,2090.0,471.3308,471.4355,470.5784,471.1689,2090.0
2022-08-17 14:15:00,495.0,495.21,494.28,494.71,3150.0,471.426,471.626,470.7403,471.1498,3150.0
2022-08-17 14:20:00,494.61,494.78,494.36,494.4,2627.0,471.0546,471.2165,470.8165,470.8546,2627.0
2022-08-17 14:25:00,494.62,494.62,494.19,494.49,4536.0,471.0641,471.0641,470.6546,470.9403,4536.0
2022-08-17 14:30:00,494.71,494.71,494.15,494.5,1192.0,471.1498,471.1498,470.6165,470.9498,1192.0
2022-08-17 14:35:00,494.38,494.81,494.36,494.76,1336.0,470.8355,471.2451,470.8165,471.1974,1336.0
2022-08-17 14:40:00,494.78,494.79,494.22,494.55,2904.0,471.2165,471.226,470.6832,470.9974,2904.0
2022-08-17 14:45:00,494.67,494.74,493.45,493.81,8780.0,471.1117,471.1784,469.9498,470.2927,8780.0
2022-08-17 14:50:00,493.69,493.73,493.52,493.56,1002.0,470.1784,470.2165,470.0165,470.0546,1002.0
2022-08-17 14:55:00,493.74,494.22,493.41,493.79,2288.0,470.226,470.6832,469.9117,470.2736,2288.0
2022-08-17 15:00:00,493.78,493.98,493.62,493.98,2813.0,470.2641,470.4546,470.1117,470.4546,2813.0
2022-08-17 15:05:00,493.79,493.79,493.05,493.25,4094.0,470.2736,470.2736,469.5689,469.7593,4094.0
2022-08-17 15:10:00,493.22,493.22,492.16,493.2,2615.0,469.7308,469.7308,468.7213,469.7117,2615.0
2022-08-17 15:15:00,493.01,493.11,492.75,492.75,2483.0,469.5308,469.626,469.2832,469.2832,2483.0
2022-08-17 15:20:00,492.71,493.6,492.49,493.28,3422.0,469.2451,470.0927,469.0355,469.7879,3422.0
2022-08-17 15:25:00,493.43,495.05,493.38,494.18,17862.0,469.9308,471.4736,469.8832,470.6451,17862.0
2022-08-17 15:30:00,494.22,495.63,494.06,495.18,21223.0,470.6832,472.026,470.5308,471.5974,21223.0
2022-08-17 15:35:00,495.22,495.61,494.71,494.96,8142.0,471.6355,472.007,471.1498,471.3879,8142.0
2022-08-17 15:40:00,495.12,495.29,494.84,495.08,4313.0,471.5403,471.7022,471.2736,471.5022,4313.0
2022-08-17 15:45:00,495.01,495.1,493.53,493.81,10224.0,471.4355,471.5212,470.026,470.2927,10224.0
2022-08-17 15:50:00,493.8,494.52,493.73,494.06,16102.0,470.2832,470.9689,470.2165,470.5308,16102.0
2022-08-17 15:55:00,493.94,494.07,492.37,492.51,45023.0,470.4165,470.5403,468.9213,469.0546,45023.0
2022-08-18 09:30:00,493.99,497.2,493.99,495.69,17418.0,470.4641,473.5212,470.4641,472.0831,17418.0
2022-08-18 09:35:00,495.4,495.4,493.33,493.78,4416.0,471.807,471.807,469.8355,470.2641,4416.0
2022-08-18 09:40:00,493.32,494.44,493.32,493.65,14946.0,469.826,470.8927,469.826,470.1403,14946.0
2022-08-18 09:45:00,494.0,494.31,492.6,493.64,7097.0,470.4736,470.7689,469.1403,470.1308,7097.0
2022-08-18 09:50:00,494.06,495.82,494.05,495.47,6946.0,470.5308,472.207,470.5212,471.8736,6946.0
2022-08-18 09:55:00,495.37,495.81,495.0,495.4,4613.0,471.7784,472.1974,471.426,471.807,4613.0
2022-08-18 10:00:00,495.24,495.24,493.01,493.01,12588.0,471.6546,471.6546,469.5308,469.5308,12588.0
2022-08-18 10:05:00,492.51,492.93,491.52,492.88,3759.0,469.0546,469.4546,468.1117,469.407,3759.0
2022-08-18 10:10:00,493.48,494.71,493.48,494.47,1200.0,469.9784,471.1498,469.9784,470.9212,1200.0
2022-08-18 10:15:00,494.55,495.24,493.92,495.1,3400.0,470.9974,471.6546,470.3974,471.5212,3400.0
2022-08-18 10:20:00,494.73,495.28,493.91,494.79,3386.0,471.1689,471.6927,470.3879,471.226,3386.0
2022-08-18 10:25:00,494.86,494.91,493.88,493.95,1925.0,471.2927,471.3403,470.3593,470.426,1925.0
2022-08-18 10:30:00,493.94,494.97,493.94,494.1,3444.0,470.4165,471.3974,470.4165,470.5689,3444.0
2022-08-18 10:35:00,494.01,494.01,492.73,492.95,11062.0,470.4832,470.4832,469.2641,469.4736,11062.0
2022-08-18 10:40:00,493.13,494.26,492.78,494.16,5436.0,469.6451,470.7212,469.3117,470.626,5436.0
2022-08-18 10:45:00,494.17,494.7,494.15,494.39,7186.0,470.6355,471.1403,470.6165,470.8451,7186.0
2022-08-18 10:50:00,494.31,494.31,493.3,493.4,1199.0,470.7689,470.7689,469.807,469.9022,1199.0
2022-08-18 10:55:00,493.25,493.47,492.78,493.2,2365.0,469.7593,469.9689,469.3117,469.7117,2365.0
2022-08-18 11:00:00,492.83,493.58,492.35,493.31,11748.0,469.3593,470.0736,468.9022,469.8165,11748.0
2022-08-18 11:05:00,493.09,493.09,491.66,492.39,3029.0,469.607,469.607,468.2451,468.9403,3029.0
2022-08-18 11:10:00,492.33,493.47,492.19,493.03,4900.0,468.8832,469.9689,468.7498,469.5498,4900.0
2022-08-18 11:15:00,493.22,493.49,492.75,493.19,4120.0,469.7308,469.9879,469.2832,469.7022,4120.0
2022-08-18 11:20:00,493.38,493.38,492.79,493.05,1622.0,469.8832,469.8832,469.3213,469.5689,1622.0
2022-08-18 11:25:00,493.31,493.31,492.44,492.76,3113.0,469.8165,469.8165,468.9879,469.2927,3113.0
2022-08-18 11:30:00,492.68,493.12,492.65,493.05,1558.0,469.2165,469.6355,469.1879,469.5689,1558.0
2022-08-18 11:35:00,492.98,494.07,492.82,493.5,2001.0,469.5022,470.5403,469.3498,469.9974,2001.0
2022-08-18 11:40:00,493.51,493.94,493.35,493.7,2060.0,470.007,470.4165,469.8546,470.1879,2060.0
2022-08-18 11:45:00,493.71,493.75,493.7,493.75,200.0,470.1974,470.2355,470.1879,470.2355,200.0
2022-08-18 11:50:00,493.86,494.12,493.56,493.56,1432.0,470.3403,470.5879,470.0546,470.0546,1432.0
2022-08-18 11:55:00,493.57,493.57,492.97,492.97,1764.0,470.0641,470.0641,469.4927,469.4927,1764.0
2022-08-18 12:00:00,493.37,493.37,493.18,493.18,300.0,469.8736,469.8736,469.6927,469.6927,300.0
2022-08-18 12:05:00,493.17,493.42,492.92,493.35,1300.0,469.6832,469.9213,469.4451,469.8546,1300.0
2022-08-18 12:10:00,493.52,494.05,492.88,493.85,3615.0,470.0165,470.5212,469.407,470.3308,3615.0
2022-08-18 12:15:00,493.65,494.04,493.21,493.44,2420.0,470.1403,470.5117,469.7213,469.9403,2420.0
2022-08-18 12:20:00,493.33,493.56,492.73,493.13,2332.0,469.8355,470.0546,469.2641,469.6451,2332.0
2022-08-18 12:25:00,493.2,493.2,492.31,492.53,1000.0,469.7117,469.7117,468.8641,469.0736,1000.0
2022-08-18 12:30:00,492.76,492.88,492.33,492.33,1700.0,469.2927,469.407,468.8832,468.8832,1700.0
2022-08-18 12:35:00,492.17,492.17,491.85,492.07,2003.0,468.7308,468.7308,468.426,468.6355,2003.0
2022-08-18 12:40:00,492.27,493.3,492.26,492.81,1758.0,468.826,469.807,468.8165,469.3403,1758.0
2022-08-18 12:45:00,492.59,493.05,492.26,493.05,2680.0,469.1308,469.5689,468.8165,469.5689,2680.0
2022-08-18 12:50:00,493.45,493.45,492.51,492.51,1300.0,469.9498,469.9498,469.0546,469.0546,1300.0
2022-08-18 12:55:00,492.33,492.74,492.19,492.48,2423.0,468.8832,469.2736,468.7498,469.026,2423.0
2022-08-18 13:00:00,492.58,492.95,492.55,492.7,1390.0,469.1213,469.4736,469.0927,469.2355,1390.0
2022-08-18 13:05:00,492.91,493.35,492.82,492.96,20584.0,469.4355,469.8546,469.3498,469.4832,20584.0
2022-08-18 13:10:00,492.72,492.72,491.37,491.42,12448.0,469.2546,469.2546,467.9689,468.0165,12448.0
2022-08-18 13:15:00,491.51,491.85,491.38,491.38,1404.0,468.1022,468.426,467.9784,467.9784,1404.0
2022-08-18 13:20:00,491.42,491.47,490.89,491.0,3623.0,468.0165,468.0641,467.5117,467.6165,3623.0
2022-08-18 13:25:00,491.26,491.43,491.08,491.18,9369.0,467.8641,468.026,467.6927,467.7879,9369.0
2022-08-18 13:30:00,490.93,491.2,490.43,491.08,3935.0,467.5498,467.807,467.0736,467.6927,3935.0
2022-08-18 13:35:00,491.0,491.59,490.78,491.59,3449.0,467.6165,468.1784,467.407,468.1784,3449.0
2022-08-18 13:40:00,491.72,492.06,491.72,491.89,900.0,468.3022,468.626,468.3022,468.4641,900.0
2022-08-18 13:45:00,491.96,492.4,491.06,491.63,7325.0,468.5308,468.9498,467.6736,468.2165,7325.0
2022-08-18 13:50:00,491.54,491.61,490.69,490.98,2904.0,468.1308,468.1975,467.3213,467.5975,2904.0
2022-08-18 13:55:00,490.75,490.92,490.52,490.58,1000.0,467.3784,467.5403,467.1594,467.2165,1000.0
2022-08-18 14:00:00,490.8,491.13,490.79,490.81,1000.0,467.426,467.7403,467.4165,467.4356,1000.0
2022-08-18 14:05:00,490.66,491.26,490.66,491.14,1300.0,467.2927,467.8641,467.2927,467.7498,1300.0
2022-08-18 14:10:00,491.6,491.8,491.38,491.38,1410.0,468.1879,468.3784,467.9784,467.9784,1410.0
2022-08-18 14:15:00,491.71,491.71,491.16,491.4,2435.0,468.2927,468.2927,467.7689,467.9975,2435.0
2022-08-18 14:20:00,491.62,491.66,491.25,491.58,926.0,468.207,468.2451,467.8546,468.1689,926.0
2022-08-18 14:25:00,491.44,492.07,491.41,491.97,2301.0,468.0355,468.6355,468.007,468.5403,2301.0
2022-08-18 14:30:00,491.86,492.09,491.74,491.74,1500.0,468.4355,468.6546,468.3213,468.3213,1500.0
2022-08-18 14:35:00,491.95,492.1,491.57,491.98,1300.0,468.5213,468.6641,468.1594,468.5498,1300.0
2022-08-18 14:40:00,492.55,493.05,492.26,492.94,7451.0,469.0927,469.5689,468.8165,469.4641,7451.0
2022-08-18 14:45:00,492.26,492.26,492.04,492.07,839.0,468.8165,468.8165,468.607,468.6355,839.0
2022-08-18 14:50:00,492.0,492.52,491.98,491.98,1768.0,468.5689,469.0641,468.5498,468.5498,1768.0
2022-08-18 14:55:00,492.15,492.33,491.93,492.06,2354.0,468.7117,468.8832,468.5022,468.626,2354.0
2022-08-18 15:00:00,492.16,493.13,492.16,493.08,2601.0,468.7213,469.6451,468.7213,469.5974,2601.0
2022-08-18 15:05:00,493.02,493.02,492.44,492.44,1617.0,469.5403,469.5403,468.9879,468.9879,1617.0
2022-08-18 15:10:00,492.48,492.92,492.48,492.92,1704.0,469.026,469.4451,469.026,469.4451,1704.0
2022-08-18 15:15:00,492.93,493.44,492.67,493.22,2480.0,469.4546,469.9403,469.207,469.7308,2480.0
2022-08-18 15:20:00,493.46,493.46,492.47,493.18,4322.0,469.9593,469.9593,469.0165,469.6927,4322.0
2022-08-18 15:25:00,493.18,493.31,492.95,493.31,3351.0,469.6927,469.8165,469.4736,469.8165,3351.0
2022-08-18 15:30:00,493.33,493.74,493.24,493.53,5112.0,469.8355,470.226,469.7498,470.026,5112.0
2022-08-18 15:35:00,493.41,493.64,492.98,493.08,3424.0,469.9117,470.1308,469.5022,469.5974,3424.0
2022-08-18 15:40:00,493.31,493.93,493.28,493.4,4677.0,469.8165,470.407,469.7879,469.9022,4677.0
2022-08-18 15:45:00,493.39,493.39,492.75,493.21,4902.0,469.8927,469.8927,469.2832,469.7213,4902.0
2022-08-18 15:50:00,492.99,493.12,492.46,492.46,9769.0,469.5117,469.6355,469.007,469.007,9769.0
2022-08-18 15:55:00,492.62,493.31,492.51,493.17,24546.0,469.1594,469.8165,469.0546,469.6832,24546.0
2022-08-19 09:30:00,492.13,492.86,490.11,490.11,26058.0,468.6927,469.3879,466.7689,466.7689,26058.0
2022-08-19 09:35:00,491.27,492.95,491.27,492.12,5000.0,467.8736,469.4736,467.8736,468.6832,5000.0
2022-08-19 09:40:00,492.0,493.24,491.47,491.53,21200.0,468.5689,469.7498,468.0641,468.1213,21200.0
2022-08-19 09:45:00,491.69,491.69,490.37,491.15,1000.0,468.2736,468.2736,467.0165,467.7594,1000.0
2022-08-19 09:50:00,491.29,491.29,490.65,490.65,1100.0,467.8927,467.8927,467.2832,467.2832,1100.0
2022-08-19 09:55:00,489.23,490.0,488.09,489.02,4042.0,465.9308,466.6641,464.8451,465.7308,4042.0
2022-08-19 10:00:00,490.0,490.7,489.74,490.3,8299.0,466.6641,467.3308,466.4165,466.9498,8299.0
2022-08-19 10:05:00,490.6,490.77,488.4,488.4,4392.0,467.2356,467.3975,465.1403,465.1403,4392.0
2022-08-19 10:10:00,489.32,490.0,489.32,490.0,2532.0,466.0165,466.6641,466.0165,466.6641,2532.0
2022-08-19 10:15:00,490.62,490.71,490.28,490.28,500.0,467.2546,467.3403,466.9308,466.9308,500.0
2022-08-19 10:20:00,490.06,490.35,489.12,489.13,14798.0,466.7213,466.9975,465.826,465.8356,14798.0
2022-08-19 10:25:00,489.43,490.2,489.32,489.7,4879.0,466.1213,466.8546,466.0165,466.3784,4879.0
2022-08-19 10:30:00,489.83,490.18,489.81,489.87,1600.0,466.5022,466.8356,466.4832,466.5403,1600.0
2022-08-19 10:35:00,490.04,490.36,490.03,490.16,683.0,466.7022,467.007,466.6927,466.8165,683.0
2022-08-19 10:40:00,490.15,490.24,489.9,490.24,2800.0,466.807,466.8927,466.5689,466.8927,2800.0
2022-08-19 10:45:00,490.54,490.76,490.38,490.7,818.0,467.1784,467.3879,467.026,467.3308,818.0
2022-08-19 10:50:00,490.52,491.04,490.28,491.02,1100.0,467.1594,467.6546,466.9308,467.6355,1100.0
2022-08-19 10:55:00,490.59,491.13,490.04,490.93,1501.0,467.226,467.7403,466.7022,467.5498,1501.0
2022-08-19 11:00:00,490.9,490.9,489.93,489.93,2124.0,467.5213,467.5213,466.5975,466.5975,2124.0
2022-08-19 11:05:00,489.93,490.1,488.83,488.83,11467.0,466.5975,466.7594,465.5498,465.5498,11467.0
2022-08-19 11:10:00,489.4,489.4,488.17,488.66,3094.0,466.0927,466.0927,464.9213,465.3879,3094.0
2022-08-19 11:15:00,488.69,490.18,488.61,489.62,12270.0,465.4165,466.8356,465.3403,466.3022,12270.0
2022-08-19 11:20:00,489.52,489.73,488.89,488.89,7784.0,466.207,466.407,465.607,465.607,7784.0
2022-08-19 11:25:00,488.66,488.75,488.33,488.75,701.0,465.3879,465.4737,465.0737,465.4737,701.0
2022-08-19 11:30:00,488.32,488.91,488.16,488.91,2507.0,465.0641,465.626,464.9118,465.626,2507.0
2022-08-19 11:35:00,489.28,490.06,489.28,489.65,4018.0,465.9784,466.7213,465.9784,466.3308,4018.0
2022-08-19 11:40:00,489.65,490.73,489.65,489.87,4450.0,466.3308,467.3594,466.3308,466.5403,4450.0
2022-08-19 11:45:00,489.69,490.18,489.62,490.16,6500.0,466.3689,466.8356,466.3022,466.8165,6500.0
2022-08-19 11:50:00,489.93,490.64,489.7,490.42,2499.0,466.5975,467.2736,466.3784,467.0641,2499.0
2022-08-19 11:55:00,490.42,490.99,490.26,490.26,4668.0,467.0641,467.607,466.9117,466.9117,4668.0
2022-08-19 12:00:00,490.18,490.18,488.98,489.88,1300.0,466.8356,466.8356,465.6927,466.5498,1300.0
2022-08-19 12:05:00,489.92,489.96,489.53,489.55,1521.0,466.5879,466.626,466.2165,466.2356,1521.0
2022-08-19 12:10:00,489.74,490.7,489.74,489.99,3023.0,466.4165,467.3308,466.4165,466.6546,3023.0
2022-08-19 12:15:00,490.1,490.71,489.95,490.71,1448.0,466.7594,467.3403,466.6165,467.3403,1448.0
2022-08-19 12:20:00,490.73,490.95,490.13,490.56,9996.0,467.3594,467.5689,466.7879,467.1975,9996.0
2022-08-19 12:25:00,490.56,490.57,489.39,489.55,8140.0,467.1975,467.207,466.0832,466.2356,8140.0
2022-08-19 12:30:00,489.37,489.99,488.91,489.83,2973.0,466.0641,466.6546,465.626,466.5022,2973.0
2022-08-19 12:35:00,489.86,490.6,489.86,490.6,665.0,466.5308,467.2356,466.5308,467.2356,665.0
2022-08-19 12:40:00,490.44,490.52,490.09,490.09,1591.0,467.0832,467.1594,466.7498,466.7498,1591.0
2022-08-19 12:45:00,490.3,490.35,490.2,490.25,800.0,466.9498,466.9975,466.8546,466.9022,800.0
2022-08-19 12:50:00,490.45,490.63,490.32,490.63,1400.0,467.0927,467.2641,466.9689,467.2641,1400.0
2022-08-19 12:55:00,490.56,491.0,490.01,490.06,5062.0,467.1975,467.6165,466.6736,466.7213,5062.0
2022-08-19 13:00:00,490.67,490.67,489.89,490.53,2377.0,467.3022,467.3022,466.5594,467.1689,2377.0
2022-08-19 13:05:00,490.6,490.73,490.51,490.73,400.0,467.2356,467.3594,467.1498,467.3594,400.0
2022-08-19 13:10:00,490.5,490.84,490.22,490.22,6475.0,467.1403,467.4641,466.8736,466.8736,6475.0
2022-08-19 13:15:00,490.15,490.57,490.15,490.56,700.0,466.807,467.207,466.807,467.1975,700.0
2022-08-19 13:20:00,490.77,490.78,490.49,490.5,1320.0,467.3975,467.407,467.1308,467.1403,1320.0
2022-08-19 13:25:00,490.55,491.0,490.47,490.94,8844.0,467.1879,467.6165,467.1117,467.5594,8844.0
2022-08-19 13:30:00,490.68,490.76,490.07,490.16,1512.0,467.3117,467.3879,466.7308,466.8165,1512.0
2022-08-19 13:35:00,489.82,489.82,489.57,489.79,407.0,466.4927,466.4927,466.2546,466.4641,407.0
2022-08-19 13:40:00,490.12,490.12,489.84,489.84,200.0,466.7784,466.7784,466.5117,466.5117,200.0
2022-08-19 13:45:00,489.65,489.66,489.56,489.58,400.0,466.3308,466.3403,466.2451,466.2641,400.0
2022-08-19 13:50:00,489.55,489.9,489.4,489.42,2030.0,466.2356,466.5689,466.0927,466.1117,2030.0
2022-08-19 13:55:00,489.81,489.9,489.63,489.63,486.0,466.4832,466.5689,466.3117,466.3117,486.0
2022-08-19 14:00:00,489.74,489.84,489.53,489.84,1566.0,466.4165,466.5117,466.2165,466.5117,1566.0
2022-08-19 14:05:00,490.18,490.18,489.85,489.94,600.0,466.8356,466.8356,466.5213,466.607,600.0
2022-08-19 14:10:00,490.07,490.07,489.73,489.73,667.0,466.7308,466.7308,466.407,466.407,667.0
2022-08-19 14:15:00,489.83,489.83,489.44,489.44,1000.0,466.5022,466.5022,466.1308,466.1308,1000.0
2022-08-19 14:20:00,489.42,489.9,489.42,489.87,705.0,466.1117,466.5689,466.1117,466.5403,705.0
2022-08-19 14:25:00,490.19,490.56,490.06,490.28,3225.0,466.8451,467.1975,466.7213,466.9308,3225.0
2022-08-19 14:30:00,490.25,490.41,489.76,489.96,2187.0,466.9022,467.0546,466.4356,466.626,2187.0
2022-08-19 14:35:00,490.02,490.02,489.01,489.15,1100.0,466.6832,466.6832,465.7213,465.8546,1100.0
2022-08-19 14:40:00,489.15,489.16,488.61,488.72,2241.0,465.8546,465.8641,465.3403,465.4451,2241.0
2022-08-19 14:45:00,488.83,488.93,488.62,488.69,1700.0,465.5498,465.6451,465.3498,465.4165,1700.0
2022-08-19 14:50:00,488.57,488.57,488.11,488.26,1284.0,465.3022,465.3022,464.8641,465.007,1284.0
2022-08-19 14:55:00,488.18,488.36,487.87,488.33,2200.0,464.9308,465.1022,464.6356,465.0737,2200.0
2022-08-19 15:00:00,488.3,488.43,487.86,487.86,3630.0,465.0451,465.1689,464.626,464.626,3630.0
2022-08-19 15:05:00,488.25,488.51,487.84,487.85,3896.0,464.9975,465.2451,464.607,464.6165,3896.0
2022-08-19 15:10:00,487.97,488.57,487.97,488.49,1718.0,464.7308,465.3022,464.7308,465.226,1718.0
2022-08-19 15:15:00,488.72,488.97,488.53,488.59,1713.0,465.4451,465.6832,465.2641,465.3213,1713.0
2022-08-19 15:20:00,488.89,488.89,488.5,488.74,1743.0,465.607,465.607,465.2356,465.4641,1743.0
2022-08-19 15:25:00,488.51,488.57,488.49,488.56,653.0,465.2451,465.3022,465.226,465.2927,653.0
2022-08-19 15:30:00,488.42,488.56,487.84,488.17,3769.0,465.1594,465.2927,464.607,464.9213,3769.0
2022-08-19 15:35:00,488.24,488.55,488.18,488.55,2853.0,464.9879,465.2832,464.9308,465.2832,2853.0
2022-08-19 15:40:00,488.42,488.72,488.24,488.71,2484.0,465.1594,465.4451,464.9879,465.4356,2484.0
2022-08-19 15:45:00,488.73,489.15,488.59,489.06,4338.0,465.4546,465.8546,465.3213,465.7689,4338.0
2022-08-19 15:50:00,489.01,489.75,488.69,489.65,11090.0,465.7213,466.426,465.4165,466.3308,11090.0
2022-08-19 15:55:00,489.36,490.99,489.36,490.72,43929.0,466.0546,467.607,466.0546,467.3498,43929.0
2022-08-22 09:30:00,488.0,492.98,488.0,491.75,14089.0,464.7594,469.5022,464.7594,468.3308,14089.0
2022-08-22 09:35:00,491.7,491.7,490.01,491.0,7353.0,468.2832,468.2832,466.6736,467.6165,7353.0
2022-08-22 09:40:00,492.18,492.18,490.28,491.62,3742.0,468.7403,468.7403,466.9308,468.207,3742.0
2022-08-22 09:45:00,491.22,491.86,490.7,491.37,5639.0,467.826,468.4355,467.3308,467.9689,5639.0
2022-08-22 09:50:00,491.39,493.14,490.96,492.02,6663.0,467.9879,469.6546,467.5784,468.5879,6663.0
2022-08-22 09:55:00,491.78,491.9,489.74,490.52,6307.0,468.3594,468.4736,466.4165,467.1594,6307.0
2022-08-22 10:00:00,489.76,490.78,489.38,489.93,3846.0,466.4356,467.407,466.0737,466.5975,3846.0
2022-08-22 10:05:00,490.36,490.72,490.28,490.28,2105.0,467.007,467.3498,466.9308,466.9308,2105.0
2022-08-22 10:10:00,490.51,490.51,489.71,490.15,3611.0,467.1498,467.1498,466.3879,466.807,3611.0
2022-08-22 10:15:00,489.82,491.44,489.51,491.04,4357.0,466.4927,468.0355,466.1975,467.6546,4357.0
2022-08-22 10:20:00,490.89,491.41,490.88,491.41,2100.0,467.5117,468.007,467.5022,468.007,2100.0
2022-08-22 10:25:00,491.27,492.08,491.05,491.05,14421.0,467.8736,468.6451,467.6641,467.6641,14421.0
2022-08-22 10:30:00,490.95,492.11,490.9,491.84,2000.0,467.5689,468.6736,467.5213,468.4165,2000.0
2022-08-22 10:35:00,491.81,492.03,490.3,490.84,5761.0,468.3879,468.5974,466.9498,467.4641,5761.0
2022-08-22 10:40:00,490.42,491.42,490.42,491.23,1462.0,467.0641,468.0165,467.0641,467.8355,1462.0
2022-08-22 10:45:00,491.41,491.52,490.65,491.29,2810.0,468.007,468.1117,467.2832,467.8927,2810.0
2022-08-22 10:50:00,490.92,491.73,490.43,490.44,1846.0,467.5403,468.3117,467.0736,467.0832,1846.0
2022-08-22 10:55:00,490.3,490.66,490.22,490.26,950.0,466.9498,467.2927,466.8736,466.9117,950.0
2022-08-22 11:00:00,490.12,490.12,489.23,489.37,1860.0,466.7784,466.7784,465.9308,466.0641,1860.0
2022-08-22 11:05:00,489.47,490.08,489.4,489.88,3909.0,466.1594,466.7403,466.0927,466.5498,3909.0
2022-08-22 11:10:00,489.59,490.11,489.59,490.11,2884.0,466.2737,466.7689,466.2737,466.7689,2884.0
2022-08-22 11:15:00,490.28,490.3,489.77,489.77,1796.0,466.9308,466.9498,466.4451,466.4451,1796.0
2022-08-22 11:20:00,490.33,490.57,489.99,490.27,5302.0,466.9784,467.207,466.6546,466.9213,5302.0
2022-08-22 11:25:00,490.64,491.57,490.39,491.57,4883.0,467.2736,468.1594,467.0356,468.1594,4883.0
2022-08-22 11:30:00,491.46,492.13,491.27,491.64,5214.0,468.0546,468.6927,467.8736,468.226,5214.0
2022-08-22 11:35:00,491.72,491.99,491.16,491.99,3400.0,468.3022,468.5594,467.7689,468.5594,3400.0
2022-08-22 11:40:00,492.2,492.21,491.14,491.14,3096.0,468.7594,468.7689,467.7498,467.7498,3096.0
2022-08-22 11:45:00,490.58,490.96,489.79,490.23,2362.0,467.2165,467.5784,466.4641,466.8832,2362.0
2022-08-22 11:50:00,490.14,490.83,490.09,490.49,2500.0,466.7975,467.4546,466.7498,467.1308,2500.0
2022-08-22 11:55:00,490.45,490.5,490.0,490.0,1689.0,467.0927,467.1403,466.6641,466.6641,1689.0
2022-08-22 12:00:00,489.9,490.25,489.89,489.98,1315.0,466.5689,466.9022,466.5594,466.6451,1315.0
2022-08-22 12:05:00,490.25,490.36,489.94,489.95,1689.0,466.9022,467.007,466.607,466.6165,1689.0
2022-08-22 12:10:00,489.36,489.83,489.24,489.59,8895.0,466.0546,466.5022,465.9403,466.2737,8895.0
2022-08-22 12:15:00,489.61,489.61,488.81,489.0,3126.0,466.2927,466.2927,465.5308,465.7118,3126.0
2022-08-22 12:20:00,489.29,489.87,489.26,489.87,1459.0,465.9879,466.5403,465.9594,466.5403,1459.0
2022-08-22 12:25:00,489.9,489.93,489.14,489.24,3287.0,466.5689,466.5975,465.8451,465.9403,3287.0
2022-08-22 12:30:00,488.99,488.99,488.49,488.52,1500.0,465.7022,465.7022,465.226,465.2546,1500.0
2022-08-22 12:35:00,488.47,488.8,488.42,488.43,1687.0,465.207,465.5213,465.1594,465.1689,1687.0
2022-08-22 12:40:00,488.29,488.29,486.85,486.85,2864.0,465.0356,465.0356,463.6641,463.6641,2864.0
2022-08-22 12:45:00,486.74,487.22,486.24,487.13,2977.0,463.5594,464.0165,463.0832,463.9308,2977.0
2022-08-22 12:50:00,487.08,487.44,486.67,487.44,2192.0,463.8832,464.226,463.4927,464.226,2192.0
2022-08-22 12:55:00,487.61,487.61,487.26,487.37,799.0,464.3879,464.3879,464.0546,464.1594,799.0
2022-08-22 13:00:00,487.19,487.19,486.51,486.51,1700.0,463.988,463.988,463.3403,463.3403,1700.0
2022-08-22 13:05:00,486.49,486.49,486.01,486.33,1965.0,463.3213,463.3213,462.8641,463.1689,1965.0
2022-08-22 13:10:00,486.07,486.07,484.71,485.71,4655.0,462.9213,462.9213,461.6261,462.5784,4655.0
2022-08-22 13:15:00,485.49,485.64,485.3,485.43,1042.0,462.3689,462.5118,462.188,462.3118,1042.0
2022-08-22 13:20:00,485.34,485.51,484.91,485.1,1900.0,462.2261,462.388,461.8165,461.9975,1900.0
2022-08-22 13:25:00,485.09,485.58,485.0,485.14,1908.0,461.988,462.4546,461.9022,462.0356,1908.0
2022-08-22 13:30:00,485.36,485.38,484.78,484.99,6517.0,462.2451,462.2642,461.6927,461.8927,6517.0
2022-08-22 13:35:00,484.97,484.97,484.55,484.71,1982.0,461.8737,461.8737,461.4737,461.6261,1982.0
2022-08-22 13:40:00,484.7,484.7,484.27,484.55,2169.0,461.6165,461.6165,461.207,461.4737,2169.0
2022-08-22 13:45:00,484.65,485.36,484.56,485.27,2997.0,461.5689,462.2451,461.4832,462.1594,2997.0
2022-08-22 13:50:00,485.14,485.21,484.84,484.86,2100.0,462.0356,462.1022,461.7499,461.7689,2100.0
2022-08-22 13:55:00,484.89,485.88,484.57,485.63,4334.0,461.7975,462.7403,461.4927,462.5022,4334.0
2022-08-22 14:00:00,485.75,486.28,485.74,486.08,2613.0,462.6165,463.1213,462.607,462.9308,2613.0
2022-08-22 14:05:00,485.77,486.77,485.75,486.25,4707.0,462.6356,463.588,462.6165,463.0927,4707.0
2022-08-22 14:10:00,486.34,486.36,486.05,486.27,1689.0,463.1784,463.1975,462.9022,463.1118,1689.0
2022-08-22 14:15:00,486.0,486.02,485.43,485.43,2200.0,462.8546,462.8737,462.3118,462.3118,2200.0
2022-08-22 14:20:00,485.28,485.3,484.85,484.85,1400.0,462.1689,462.188,461.7594,461.7594,1400.0
2022-08-22 14:25:00,485.29,485.58,484.58,484.95,8928.0,462.1784,462.4546,461.5022,461.8546,8928.0
2022-08-22 14:30:00,484.98,485.37,484.98,485.17,1302.0,461.8832,462.2546,461.8832,462.0642,1302.0
2022-08-22 14:35:00,485.48,485.53,485.05,485.53,700.0,462.3594,462.407,461.9499,462.407,700.0
2022-08-22 14:40:00,485.49,485.49,485.08,485.08,1201.0,462.3689,462.3689,461.9784,461.9784,1201.0
2022-08-22 14:45:00,484.8,485.19,484.8,484.94,1693.0,461.7118,462.0832,461.7118,461.8451,1693.0
2022-08-22 14:50:00,484.89,485.09,484.34,484.55,2115.0,461.7975,461.988,461.2737,461.4737,2115.0
2022-08-22 14:55:00,484.51,484.75,484.44,484.75,400.0,461.4356,461.6642,461.3689,461.6642,400.0
2022-08-22 15:00:00,484.64,484.97,484.64,484.7,1189.0,461.5594,461.8737,461.5594,461.6165,1189.0
2022-08-22 15:05:00,484.72,485.71,484.71,485.23,1758.0,461.6356,462.5784,461.6261,462.1213,1758.0
2022-08-22 15:10:00,485.23,486.04,485.23,485.71,2453.0,462.1213,462.8927,462.1213,462.5784,2453.0
2022-08-22 15:15:00,485.84,486.02,485.58,485.71,1000.0,462.7022,462.8737,462.4546,462.5784,1000.0
2022-08-22 15:20:00,485.44,485.7,485.43,485.5,1925.0,462.3213,462.5689,462.3118,462.3784,1925.0
2022-08-22 15:25:00,486.04,486.12,485.08,485.11,1786.0,462.8927,462.9689,461.9784,462.007,1786.0
2022-08-22 15:30:00,484.92,485.21,484.78,485.11,3139.0,461.8261,462.1022,461.6927,462.007,3139.0
2022-08-22 15:35:00,485.21,485.46,485.01,485.19,2655.0,462.1022,462.3403,461.9118,462.0832,2655.0
2022-08-22 15:40:00,485.09,485.24,484.02,484.02,6300.0,461.988,462.1308,460.9689,460.9689,6300.0
2022-08-22 15:45:00,484.0,484.33,483.79,484.17,5620.0,460.9499,461.2642,460.7499,461.1118,5620.0
2022-08-22 15:50:00,484.27,484.63,484.11,484.42,8218.0,461.207,461.5499,461.0546,461.3499,8218.0
2022-08-22 15:55:00,484.25,484.54,483.74,484.5,24090.0,461.188,461.4642,460.7023,461.4261,24090.0
2022-08-23 09:30:00,482.84,485.29,480.68,484.64,10260.0,459.8451,462.1784,457.788,461.5594,10260.0
2022-08-23 09:35:00,484.47,484.47,484.4,484.4,1263.0,461.3975,461.3975,461.3308,461.3308,1263.0
2022-08-23 09:40:00,484.12,484.64,482.28,483.26,16728.0,461.0642,461.5594,459.3118,460.2451,16728.0
2022-08-23 09:45:00,483.56,483.63,482.73,482.98,4007.0,460.5308,460.5975,459.7404,459.9784,4007.0
2022-08-23 09:50:00,483.0,483.71,481.1,482.44,5645.0,459.9975,460.6737,458.188,459.4642,5645.0
2022-08-23 09:55:00,482.78,483.61,482.78,483.49,2080.0,459.788,460.5784,459.788,460.4642,2080.0
2022-08-23 10:00:00,483.26,483.35,482.53,482.83,1225.0,460.2451,460.3308,459.5499,459.8356,1225.0
2022-08-23 10:05:00,482.56,483.19,481.84,483.08,2367.0,459.5785,460.1784,458.8927,460.0737,2367.0
2022-08-23 10:10:00,483.7,484.48,483.0,483.0,1219.0,460.6642,461.407,459.9975,459.9975,1219.0
2022-08-23 10:15:00,483.74,483.74,482.32,483.16,7342.0,460.7023,460.7023,459.3499,460.1499,7342.0
2022-08-23 10:20:00,483.2,483.3,482.01,482.41,11723.0,460.188,460.2832,459.0546,459.4356,11723.0
2022-08-23 10:25:00,482.42,483.54,482.25,483.26,3720.0,459.4451,460.5118,459.2832,460.2451,3720.0
2022-08-23 10:30:00,483.74,484.77,483.74,483.93,4088.0,460.7023,461.6832,460.7023,460.8832,4088.0
2022-08-23 10:35:00,484.08,484.1,482.71,483.23,2562.0,461.0261,461.0451,459.7213,460.2165,2562.0
2022-08-23 10:40:00,483.54,483.62,482.78,483.62,1626.0,460.5118,460.588,459.788,460.588,1626.0
2022-08-23 10:45:00,483.39,484.23,483.38,484.23,1428.0,460.3689,461.1689,460.3594,461.1689,1428.0
2022-08-23 10:50:00,484.22,484.22,483.01,483.2,2750.0,461.1594,461.1594,460.007,460.188,2750.0
2022-08-23 10:55:00,483.04,483.05,482.28,482.28,817.0,460.0356,460.0451,459.3118,459.3118,817.0
2022-08-23 11:00:00,482.31,482.31,481.26,481.5,1901.0,459.3404,459.3404,458.3404,458.5689,1901.0
2022-08-23 11:05:00,480.93,481.29,480.88,481.05,2200.0,458.0261,458.3689,457.9785,458.1404,2200.0
2022-08-23 11:10:00,480.96,481.43,480.68,481.31,2608.0,458.0546,458.5023,457.788,458.388,2608.0
2022-08-23 11:15:00,481.7,482.4,481.25,481.25,5846.0,458.7594,459.4261,458.3308,458.3308,5846.0
2022-08-23 11:20:00,481.55,481.86,481.36,481.37,763.0,458.6166,458.9118,458.4356,458.4451,763.0
2022-08-23 11:25:00,481.47,481.79,481.25,481.25,2000.0,458.5404,458.8451,458.3308,458.3308,2000.0
2022-08-23 11:30:00,481.33,481.79,480.63,481.49,2235.0,458.407,458.8451,457.7404,458.5594,2235.0
2022-08-23 11:35:00,481.73,482.06,481.31,481.51,4346.0,458.788,459.1023,458.388,458.5785,4346.0
2022-08-23 11:40:00,481.53,481.74,481.14,481.73,7011.0,458.5975,458.7975,458.2261,458.788,7011.0
2022-08-23 11:45:00,481.56,482.73,481.45,482.47,2599.0,458.6261,459.7404,458.5213,459.4927,2599.0
2022-08-23 11:50:00,482.55,482.79,482.24,482.25,1459.0,459.5689,459.7975,459.2737,459.2832,1459.0
2022-08-23 11:55:00,481.76,481.81,481.44,481.55,1671.0,458.8165,458.8642,458.5118,458.6166,1671.0
2022-08-23 12:00:00,481.71,481.98,481.23,481.75,13078.0,458.7689,459.0261,458.3118,458.807,13078.0
2022-08-23 12:05:00,481.51,481.76,481.37,481.48,3593.0,458.5785,458.8165,458.4451,458.5499,3593.0
2022-08-23 12:10:00,481.69,481.69,481.27,481.49,2047.0,458.7499,458.7499,458.3499,458.5594,2047.0
2022-08-23 12:15:00,481.35,481.64,480.99,481.52,1700.0,458.4261,458.7023,458.0832,458.588,1700.0
2022-08-23 12:20:00,481.23,481.33,481.04,481.24,1609.0,458.3118,458.407,458.1308,458.3213,1609.0
2022-08-23 12:25:00,480.95,481.05,479.66,479.93,2389.0,458.0451,458.1404,456.8166,457.0737,2389.0
2022-08-23 12:30:00,479.72,480.71,479.72,480.71,1241.0,456.8737,457.8166,456.8737,457.8166,1241.0
2022-08-23 12:35:00,481.03,481.1,481.02,481.1,435.0,458.1213,458.188,458.1118,458.188,435.0
2022-08-23 12:40:00,481.0,481.39,480.87,481.39,650.0,458.0927,458.4642,457.9689,458.4642,650.0
2022-08-23 12:45:00,481.54,481.91,481.54,481.7,1003.0,458.607,458.9594,458.607,458.7594,1003.0
2022-08-23 12:50:00,482.02,482.27,482.02,482.23,704.0,459.0642,459.3023,459.0642,459.2642,704.0
2022-08-23 12:55:00,481.88,482.39,481.88,482.39,811.0,458.9308,459.4165,458.9308,459.4165,811.0
2022-08-23 13:00:00,482.52,482.61,482.35,482.42,776.0,459.5404,459.6261,459.3785,459.4451,776.0
2022-08-23 13:05:00,482.46,482.54,482.45,482.54,300.0,459.4832,459.5594,459.4737,459.5594,300.0
2022-08-23 13:10:00,482.81,482.81,482.29,482.7,3624.0,459.8165,459.8165,459.3213,459.7118,3624.0
2022-08-23 13:15:00,482.78,482.99,482.77,482.93,1200.0,459.788,459.988,459.7784,459.9308,1200.0
2022-08-23 13:20:00,483.27,483.58,483.02,483.02,2352.0,460.2546,460.5499,460.0165,460.0165,2352.0
2022-08-23 13:25:00,482.89,482.98,482.0,482.36,3300.0,459.8927,459.9784,459.0451,459.388,3300.0
2022-08-23 13:30:00,482.54,483.43,482.53,483.43,700.0,459.5594,460.407,459.5499,460.407,700.0
2022-08-23 13:35:00,483.35,483.6,483.27,483.27,1311.0,460.3308,460.5689,460.2546,460.2546,1311.0
2022-08-23 13:40:00,483.17,483.57,483.13,483.57,500.0,460.1594,460.5403,460.1213,460.5403,500.0
2022-08-23 13:45:00,483.37,483.37,482.53,482.53,2034.0,460.3499,460.3499,459.5499,459.5499,2034.0
2022-08-23 13:50:00,482.55,483.0,482.27,482.67,2991.0,459.5689,459.9975,459.3023,459.6832,2991.0
2022-08-23 13:55:00,482.55,482.64,482.33,482.64,850.0,459.5689,459.6546,459.3594,459.6546,850.0
2022-08-23 14:00:00,482.22,482.34,482.0,482.25,1856.0,459.2546,459.3689,459.0451,459.2832,1856.0
2022-08-23 14:05:00,482.19,482.88,482.13,482.88,1409.0,459.2261,459.8832,459.1689,459.8832,1409.0
2022-08-23 14:10:00,482.8,483.2,482.49,482.49,1069.0,459.807,460.188,459.5118,459.5118,1069.0
2022-08-23 14:15:00,482.49,482.61,482.13,482.58,1094.0,459.5118,459.6261,459.1689,459.5975,1094.0
2022-08-23 14:20:00,482.81,482.81,482.61,482.61,600.0,459.8165,459.8165,459.6261,459.6261,600.0
2022-08-23 14:25:00,483.17,483.17,483.02,483.02,300.0,460.1594,460.1594,460.0165,460.0165,300.0
2022-08-23 14:30:00,483.04,483.42,482.82,483.2,1745.0,460.0356,460.3975,459.8261,460.188,1745.0
2022-08-23 14:35:00,483.73,484.22,483.73,484.1,1046.0,460.6927,461.1594,460.6927,461.0451,1046.0
2022-08-23 14:40:00,484.36,484.8,484.12,484.75,2520.0,461.2927,461.7118,461.0642,461.6642,2520.0
2022-08-23 14:45:00,484.76,484.76,483.6,483.63,1961.0,461.6737,461.6737,460.5689,460.5975,1961.0
2022-08-23 14:50:00,483.9,483.9,483.03,483.26,3064.0,460.8546,460.8546,460.0261,460.2451,3064.0
2022-08-23 14:55:00,483.22,484.2,483.22,484.09,1404.0,460.207,461.1403,460.207,461.0356,1404.0
2022-08-23 15:00:00,484.24,484.88,484.18,484.88,1300.0,461.1784,461.788,461.1213,461.788,1300.0
2022-08-23 15:05:00,485.0,485.32,484.98,485.15,2501.0,461.9022,462.207,461.8832,462.0451,2501.0
2022-08-23 15:10:00,484.74,485.11,484.44,484.44,1787.0,461.6546,462.007,461.3689,461.3689,1787.0
2022-08-23 15:15:00,484.73,485.01,484.72,484.8,1600.0,461.6451,461.9118,461.6356,461.7118,1600.0
2022-08-23 15:20:00,484.64,485.08,484.64,485.0,1300.0,461.5594,461.9784,461.5594,461.9022,1300.0
2022-08-23 15:25:00,485.13,485.34,484.82,485.18,2472.0,462.0261,462.2261,461.7308,462.0737,2472.0
2022-08-23 15:30:00,485.35,485.62,484.8,484.96,3458.0,462.2356,462.4927,461.7118,461.8642,3458.0
2022-08-23 15:35:00,485.02,485.05,484.18,484.36,3691.0,461.9213,461.9499,461.1213,461.2927,3691.0
2022-08-23 15:40:00,484.17,484.86,484.17,484.75,2888.0,461.1118,461.7689,461.1118,461.6642,2888.0
2022-08-23 15:45:00,484.61,484.66,484.21,484.28,2647.0,461.5308,461.5784,461.1499,461.2165,2647.0
2022-08-23 15:50:00,483.34,484.08,482.84,483.56,6649.0,460.3213,461.0261,459.8451,460.5308,6649.0
2022-08-23 15:55:00,483.47,483.59,482.78,482.88,17300.0,460.4451,460.5594,459.788,459.8832,17300.0
2022-08-24 09:30:00,485.2,485.99,484.99,485.3,7344.0,462.0927,462.8451,461.8927,462.188,7344.0
2022-08-24 09:35:00,486.95,486.96,485.28,486.38,1059.0,463.7594,463.7689,462.1689,463.2165,1059.0
2022-08-24 09:40:00,486.08,487.84,485.44,486.8,2305.0,462.9308,464.607,462.3213,463.6165,2305.0
2022-08-24 09:45:00,487.78,487.78,486.41,486.52,6785.0,464.5499,464.5499,463.2451,463.3499,6785.0
2022-08-24 09:50:00,486.27,487.14,485.14,486.92,5570.0,463.1118,463.9403,462.0356,463.7308,5570.0
2022-08-24 09:55:00,487.14,488.72,487.14,487.99,7535.0,463.9403,465.4451,463.9403,464.7499,7535.0
2022-08-24 10:00:00,487.97,489.18,487.96,488.62,24910.0,464.7308,465.8832,464.7213,465.3498,24910.0
2022-08-24 10:05:00,488.63,489.61,488.1,489.41,4984.0,465.3594,466.2927,464.8546,466.1022,4984.0
2022-08-24 10:10:00,489.61,489.92,488.54,488.74,6278.0,466.2927,466.5879,465.2737,465.4641,6278.0
2022-08-24 10:15:00,488.65,488.98,488.02,488.98,1331.0,465.3784,465.6927,464.7784,465.6927,1331.0
2022-08-24 10:20:00,488.66,488.78,488.0,488.02,1653.0,465.3879,465.5022,464.7594,464.7784,1653.0
2022-08-24 10:25:00,487.46,487.79,487.29,487.3,1910.0,464.2451,464.5594,464.0832,464.0927,1910.0
2022-08-24 10:30:00,487.37,487.37,484.78,484.78,2460.0,464.1594,464.1594,461.6927,461.6927,2460.0
2022-08-24 10:35:00,485.18,485.63,484.82,485.58,1300.0,462.0737,462.5022,461.7308,462.4546,1300.0
2022-08-24 10:40:00,485.88,486.34,485.07,486.34,1402.0,462.7403,463.1784,461.9689,463.1784,1402.0
2022-08-24 10:45:00,485.81,486.36,485.24,486.36,1257.0,462.6737,463.1975,462.1308,463.1975,1257.0
2022-08-24 10:50:00,486.21,486.3,486.0,486.19,2210.0,463.0546,463.1403,462.8546,463.0356,2210.0
2022-08-24 10:55:00,485.87,486.12,485.04,485.17,1915.0,462.7308,462.9689,461.9403,462.0642,1915.0
2022-08-24 11:00:00,485.14,485.41,484.72,484.72,2659.0,462.0356,462.2927,461.6356,461.6356,2659.0
2022-08-24 11:05:00,484.8,485.11,484.58,485.11,1100.0,461.7118,462.007,461.5022,462.007,1100.0
2022-08-24 11:10:00,485.02,485.81,484.59,485.81,2885.0,461.9213,462.6737,461.5118,462.6737,2885.0
2022-08-24 11:15:00,485.66,485.95,485.25,485.55,3399.0,462.5308,462.807,462.1403,462.4261,3399.0
2022-08-24 11:20:00,486.03,486.4,485.87,486.06,5855.0,462.8832,463.2356,462.7308,462.9118,5855.0
2022-08-24 11:25:00,486.01,487.25,485.9,487.25,2669.0,462.8641,464.0451,462.7594,464.0451,2669.0
2022-08-24 11:30:00,487.67,488.47,487.56,488.18,2589.0,464.4451,465.207,464.3403,464.9308,2589.0
2022-08-24 11:35:00,488.19,488.38,488.1,488.11,1100.0,464.9403,465.1213,464.8546,464.8641,1100.0
2022-08-24 11:40:00,487.75,488.27,487.58,487.94,3475.0,464.5213,465.0165,464.3594,464.7022,3475.0
2022-08-24 11:45:00,488.22,488.22,487.78,487.87,850.0,464.9689,464.9689,464.5499,464.6356,850.0
2022-08-24 11:50:00,487.8,488.35,487.42,488.11,2394.0,464.5689,465.0927,464.207,464.8641,2394.0
2022-08-24 11:55:00,488.32,488.32,487.52,487.61,5984.0,465.0641,465.0641,464.3022,464.3879,5984.0
2022-08-24 12:00:00,487.98,487.98,487.54,487.61,2195.0,464.7403,464.7403,464.3213,464.3879,2195.0
2022-08-24 12:05:00,487.76,488.0,487.53,487.82,2356.0,464.5308,464.7594,464.3118,464.5879,2356.0
2022-08-24 12:10:00,487.94,488.0,487.69,487.8,5262.0,464.7022,464.7594,464.4641,464.5689,5262.0
2022-08-24 12:15:00,488.0,488.06,487.8,488.06,705.0,464.7594,464.8165,464.5689,464.8165,705.0
2022-08-24 12:20:00,488.09,488.09,487.72,487.9,1601.0,464.8451,464.8451,464.4927,464.6641,1601.0
2022-08-24 12:25:00,488.0,488.25,487.85,488.03,1800.0,464.7594,464.9975,464.6165,464.7879,1800.0
2022-08-24 12:30:00,487.69,487.76,486.77,486.88,2012.0,464.4641,464.5308,463.588,463.6927,2012.0
2022-08-24 12:35:00,487.29,487.51,486.49,486.49,1100.0,464.0832,464.2927,463.3213,463.3213,1100.0
2022-08-24 12:40:00,486.24,486.47,484.93,484.94,2595.0,463.0832,463.3022,461.8356,461.8451,2595.0
2022-08-24 12:45:00,484.81,485.16,484.63,485.01,700.0,461.7213,462.0546,461.5499,461.9118,700.0
2022-08-24 12:50:00,484.91,485.13,484.91,485.09,434.0,461.8165,462.0261,461.8165,461.988,434.0
2022-08-24 12:55:00,485.31,485.33,485.16,485.18,900.0,462.1975,462.2165,462.0546,462.0737,900.0
2022-08-24 13:00:00,485.33,486.11,485.18,485.94,2029.0,462.2165,462.9594,462.0737,462.7975,2029.0
2022-08-24 13:05:00,485.78,485.78,485.5,485.64,700.0,462.6451,462.6451,462.3784,462.5118,700.0
2022-08-24 13:10:00,485.72,485.87,485.54,485.87,462.0,462.588,462.7308,462.4165,462.7308,462.0
2022-08-24 13:15:00,486.19,486.5,486.09,486.16,2064.0,463.0356,463.3308,462.9403,463.007,2064.0
2022-08-24 13:20:00,486.29,486.42,485.69,485.74,2300.0,463.1308,463.2546,462.5594,462.607,2300.0
2022-08-24 13:25:00,485.8,486.05,485.13,485.13,3310.0,462.6641,462.9022,462.0261,462.0261,3310.0
2022-08-24 13:30:00,485.57,485.85,485.36,485.85,2102.0,462.4451,462.7118,462.2451,462.7118,2102.0
2022-08-24 13:35:00,485.8,486.16,485.6,485.89,2178.0,462.6641,463.007,462.4737,462.7499,2178.0
2022-08-24 13:40:00,486.01,486.5,485.82,485.97,2098.0,462.8641,463.3308,462.6832,462.8261,2098.0
2022-08-24 13:45:00,485.89,486.42,485.71,486.42,1250.0,462.7499,463.2546,462.5784,463.2546,1250.0
2022-08-24 13:50:00,486.72,486.97,486.47,486.97,1505.0,463.5403,463.7784,463.3022,463.7784,1505.0
2022-08-24 13:55:00,486.84,486.84,486.4,486.44,2496.0,463.6546,463.6546,463.2356,463.2737,2496.0
2022-08-24 14:00:00,486.61,487.3,486.6,487.0,2450.0,463.4356,464.0927,463.426,463.807,2450.0
2022-08-24 14:05:00,486.89,487.93,486.89,487.21,4413.0,463.7022,464.6927,463.7022,464.007,4413.0
2022-08-24 14:10:00,487.01,487.25,487.01,487.14,600.0,463.8165,464.0451,463.8165,463.9403,600.0
2022-08-24 14:15:00,487.48,487.65,487.19,487.24,2071.0,464.2641,464.426,463.988,464.0356,2071.0
2022-08-24 14:20:00,487.59,488.0,487.46,487.85,1766.0,464.3689,464.7594,464.2451,464.6165,1766.0
2022-08-24 14:25:00,488.13,488.15,487.89,488.0,1757.0,464.8832,464.9022,464.6546,464.7594,1757.0
2022-08-24 14:30:00,488.08,488.08,487.16,487.5,3204.0,464.8356,464.8356,463.9594,464.2832,3204.0
2022-08-24 14:35:00,487.36,487.64,487.22,487.64,1006.0,464.1499,464.4165,464.0165,464.4165,1006.0
2022-08-24 14:40:00,487.64,488.15,487.6,487.68,2928.0,464.4165,464.9022,464.3784,464.4546,2928.0
2022-08-24 14:45:00,487.9,487.9,487.11,487.36,2832.0,464.6641,464.6641,463.9118,464.1499,2832.0
2022-08-24 14:50:00,487.45,488.15,487.31,488.15,3900.0,464.2356,464.9022,464.1022,464.9022,3900.0
2022-08-24 14:55:00,487.99,488.13,487.83,488.12,1191.0,464.7499,464.8832,464.5975,464.8737,1191.0
2022-08-24 15:00:00,488.34,488.38,487.87,488.11,1100.0,465.0832,465.1213,464.6356,464.8641,1100.0
2022-08-24 15:05:00,488.36,488.84,488.36,488.76,2243.0,465.1022,465.5594,465.1022,465.4832,2243.0
2022-08-24 15:10:00,488.8,489.1,488.66,489.05,1712.0,465.5213,465.807,465.3879,465.7594,1712.0
2022-08-24 15:15:00,489.0,489.14,489.0,489.08,9197.0,465.7118,465.8451,465.7118,465.7879,9197.0
2022-08-24 15:20:00,489.0,489.17,488.61,488.79,7967.0,465.7118,465.8737,465.3403,465.5118,7967.0
2022-08-24 15:25:00,488.77,488.8,488.21,488.3,1700.0,465.4927,465.5213,464.9594,465.0451,1700.0
2022-08-24 15:30:00,488.29,488.69,488.14,488.36,2595.0,465.0356,465.4165,464.8927,465.1022,2595.0
2022-08-24 15:35:00,488.3,489.04,488.3,488.68,4416.0,465.0451,465.7498,465.0451,465.407,4416.0
2022-08-24 15:40:00,488.77,489.04,488.72,488.87,3641.0,465.4927,465.7498,465.4451,465.5879,3641.0
2022-08-24 15:45:00,488.92,489.98,488.85,489.18,16227.0,465.6356,466.6451,465.5689,465.8832,16227.0
2022-08-24 15:50:00,489.29,490.12,489.29,490.12,18248.0,465.9879,466.7784,465.9879,466.7784,18248.0
2022-08-24 15:55:00,490.3,490.3,488.86,488.89,30154.0,466.9498,466.9498,465.5784,465.607,30154.0
2022-08-25 09:30:00,488.99,491.98,486.78,488.6,7102.0,465.7022,468.5498,463.5975,465.3308,7102.0
2022-08-25 09:35:00,488.22,489.81,487.5,487.5,1859.0,464.9689,466.4832,464.2832,464.2832,1859.0
2022-08-25 09:40:00,487.71,488.27,486.93,487.68,2039.0,464.4832,465.0165,463.7403,464.4546,2039.0
2022-08-25 09:45:00,488.59,489.03,487.74,488.93,1357.0,465.3213,465.7403,464.5118,465.6451,1357.0
2022-08-25 09:50:00,488.92,489.81,488.43,489.8,2569.0,465.6356,466.4832,465.1689,466.4737,2569.0
2022-08-25 09:55:00,489.64,490.28,489.36,489.36,500.0,466.3213,466.9308,466.0546,466.0546,500.0
2022-08-25 10:00:00,490.48,491.44,490.03,490.09,3197.0,467.1213,468.0355,466.6927,466.7498,3197.0
2022-08-25 10:05:00,489.86,489.86,488.27,488.27,900.0,466.5308,466.5308,465.0165,465.0165,900.0
2022-08-25 10:10:00,489.42,489.49,488.87,488.91,1500.0,466.1117,466.1784,465.5879,465.626,1500.0
2022-08-25 10:15:00,488.72,489.76,488.72,489.75,1532.0,465.4451,466.4356,465.4451,466.426,1532.0
2022-08-25 10:20:00,489.27,489.71,488.88,489.68,1330.0,465.9689,466.3879,465.5975,466.3594,1330.0
2022-08-25 10:25:00,490.15,490.59,490.11,490.58,1032.0,466.807,467.226,466.7689,467.2165,1032.0
2022-08-25 10:30:00,490.74,491.33,490.5,490.6,2420.0,467.3689,467.9308,467.1403,467.2356,2420.0
2022-08-25 10:35:00,490.68,490.69,490.51,490.51,342.0,467.3117,467.3213,467.1498,467.1498,342.0
2022-08-25 10:40:00,490.53,490.53,488.73,488.84,2715.0,467.1689,467.1689,465.4546,465.5594,2715.0
2022-08-25 10:45:00,489.3,489.31,488.58,488.86,2135.0,465.9975,466.007,465.3118,465.5784,2135.0
2022-08-25 10:50:00,489.02,489.03,487.78,488.04,2825.0,465.7308,465.7403,464.5499,464.7975,2825.0
2022-08-25 10:55:00,487.85,488.66,487.85,488.5,1100.0,464.6165,465.3879,464.6165,465.2356,1100.0
2022-08-25 11:00:00,488.33,488.82,488.0,488.78,800.0,465.0737,465.5403,464.7594,465.5022,800.0
2022-08-25 11:05:00,488.24,488.37,488.05,488.37,1606.0,464.9879,465.1118,464.807,465.1118,1606.0
2022-08-25 11:10:00,488.28,488.33,487.9,488.33,794.0,465.026,465.0737,464.6641,465.0737,794.0
2022-08-25 11:15:00,487.97,487.97,487.76,487.76,300.0,464.7308,464.7308,464.5308,464.5308,300.0
2022-08-25 11:20:00,487.88,488.49,487.36,487.36,1600.0,464.6451,465.226,464.1499,464.1499,1600.0
2022-08-25 11:25:00,487.33,488.34,487.33,488.34,1197.0,464.1213,465.0832,464.1213,465.0832,1197.0
2022-08-25 11:30:00,487.98,488.39,487.98,488.27,1540.0,464.7403,465.1308,464.7403,465.0165,1540.0
2022-08-25 11:35:00,488.22,488.46,488.15,488.25,1010.0,464.9689,465.1975,464.9022,464.9975,1010.0
2022-08-25 11:40:00,488.26,488.69,488.25,488.69,700.0,465.007,465.4165,464.9975,465.4165,700.0
2022-08-25 11:45:00,488.99,489.39,488.21,488.22,6582.0,465.7022,466.0832,464.9594,464.9689,6582.0
2022-08-25 11:50:00,488.3,488.36,487.77,488.28,1131.0,465.0451,465.1022,464.5403,465.026,1131.0
2022-08-25 11:55:00,488.04,488.04,487.87,487.88,494.0,464.7975,464.7975,464.6356,464.6451,494.0
2022-08-25 12:00:00,488.05,488.05,487.64,487.64,500.0,464.807,464.807,464.4165,464.4165,500.0
2022-08-25 12:05:00,487.65,487.65,487.65,487.65,100.0,464.426,464.426,464.426,464.426,100.0
2022-08-25 12:10:00,487.56,487.7,487.34,487.45,804.0,464.3403,464.4737,464.1308,464.2356,804.0
2022-08-25 12:15:00,487.7,487.98,487.53,487.53,600.0,464.4737,464.7403,464.3118,464.3118,600.0
2022-08-25 12:20:00,488.1,488.85,487.97,488.85,3220.0,464.8546,465.5689,464.7308,465.5689,3220.0
2022-08-25 12:25:00,488.85,488.85,488.47,488.47,508.0,465.5689,465.5689,465.207,465.207,508.0
2022-08-25 12:30:00,488.29,488.31,487.9,488.01,1122.0,465.0356,465.0546,464.6641,464.7689,1122.0
2022-08-25 12:35:00,488.42,488.8,488.42,488.8,400.0,465.1594,465.5213,465.1594,465.5213,400.0
2022-08-25 12:40:00,488.65,488.93,488.42,488.42,700.0,465.3784,465.6451,465.1594,465.1594,700.0
2022-08-25 12:45:00,488.47,488.81,488.28,488.29,1150.0,465.207,465.5308,465.026,465.0356,1150.0
2022-08-25 12:50:00,488.83,488.98,488.52,488.64,747.0,465.5498,465.6927,465.2546,465.3689,747.0
2022-08-25 12:55:00,488.65,488.65,488.57,488.57,900.0,465.3784,465.3784,465.3022,465.3022,900.0
2022-08-25 13:00:00,488.61,488.89,488.61,488.71,788.0,465.3403,465.607,465.3403,465.4356,788.0
2022-08-25 13:05:00,488.73,488.77,488.61,488.61,742.0,465.4546,465.4927,465.3403,465.3403,742.0
2022-08-25 13:10:00,488.58,489.16,488.58,489.02,2200.0,465.3118,465.8641,465.3118,465.7308,2200.0
2022-08-25 13:15:00,489.16,489.47,489.12,489.47,800.0,465.8641,466.1594,465.826,466.1594,800.0
2022-08-25 13:20:00,489.55,490.35,489.5,490.35,1563.0,466.2356,466.9975,466.1879,466.9975,1563.0
2022-08-25 13:25:00,490.22,490.22,489.67,489.67,1524.0,466.8736,466.8736,466.3498,466.3498,1524.0
2022-08-25 13:30:00,489.65,489.87,489.63,489.76,1220.0,466.3308,466.5403,466.3117,466.4356,1220.0
2022-08-25 13:35:00,489.76,489.82,489.63,489.63,1900.0,466.4356,466.4927,466.3117,466.3117,1900.0
2022-08-25 13:40:00,489.52,490.41,489.52,490.41,2141.0,466.207,467.0546,466.207,467.0546,2141.0
2022-08-25 13:45:00,490.1,490.34,490.03,490.34,1260.0,466.7594,466.9879,466.6927,466.9879,1260.0
2022-08-25 13:50:00,490.17,490.34,490.16,490.34,200.0,466.826,466.9879,466.8165,466.9879,200.0
2022-08-25 13:55:00,490.34,490.55,490.04,490.29,1317.0,466.9879,467.1879,466.7022,466.9403,1317.0
2022-08-25 14:00:00,490.16,490.47,489.68,489.68,1120.0,466.8165,467.1117,466.3594,466.3594,1120.0
2022-08-25 14:05:00,489.71,490.01,489.71,490.0,1701.0,466.3879,466.6736,466.3879,466.6641,1701.0
2022-08-25 14:10:00,490.07,490.21,490.07,490.2,200.0,466.7308,466.8641,466.7308,466.8546,200.0
2022-08-25 14:15:00,490.02,490.35,490.02,490.23,682.0,466.6832,466.9975,466.6832,466.8832,682.0
2022-08-25 14:20:00,490.35,490.76,490.35,490.67,1800.0,466.9975,467.3879,466.9975,467.3022,1800.0
2022-08-25 14:25:00,490.7,491.0,490.69,490.98,1222.0,467.3308,467.6165,467.3213,467.5975,1222.0
2022-08-25 14:30:00,490.99,491.0,490.73,490.73,3336.0,467.607,467.6165,467.3594,467.3594,3336.0
2022-08-25 14:35:00,490.82,490.82,490.58,490.58,400.0,467.4451,467.4451,467.2165,467.2165,400.0
2022-08-25 14:40:00,490.55,490.56,490.41,490.55,897.0,467.1879,467.1975,467.0546,467.1879,897.0
2022-08-25 14:45:00,490.51,490.51,490.34,490.35,300.0,467.1498,467.1498,466.9879,466.9975,300.0
2022-08-25 14:50:00,490.57,490.76,490.51,490.52,2902.0,467.207,467.3879,467.1498,467.1594,2902.0
2022-08-25 14:55:00,490.37,490.49,490.37,490.43,300.0,467.0165,467.1308,467.0165,467.0736,300.0
2022-08-25 15:00:00,490.59,490.76,490.45,490.74,2545.0,467.226,467.3879,467.0927,467.3689,2545.0
2022-08-25 15:05:00,490.79,490.95,490.69,490.69,1686.0,467.4165,467.5689,467.3213,467.3213,1686.0
2022-08-25 15:10:00,490.65,490.65,490.6,490.6,300.0,467.2832,467.2832,467.2356,467.2356,300.0
2022-08-25 15:15:00,490.68,491.09,490.35,491.08,9413.0,467.3117,467.7022,466.9975,467.6927,9413.0
2022-08-25 15:20:00,491.0,491.41,491.0,491.4,2311.0,467.6165,468.007,467.6165,467.9975,2311.0
2022-08-25 15:25:00,491.66,492.15,491.5,492.02,2566.0,468.2451,468.7117,468.0927,468.5879,2566.0
2022-08-25 15:30:00,492.16,492.16,491.74,491.75,3248.0,468.7213,468.7213,468.3213,468.3308,3248.0
2022-08-25 15:35:00,491.83,492.08,491.46,492.08,3773.0,468.407,468.6451,468.0546,468.6451,3773.0
2022-08-25 15:40:00,492.05,493.08,492.03,492.96,7666.0,468.6165,469.5974,468.5974,469.4832,7666.0
2022-08-25 15:45:00,493.0,493.94,493.0,493.88,3845.0,469.5213,470.4165,469.5213,470.3593,3845.0
2022-08-25 15:50:00,493.93,493.93,493.32,493.84,7579.0,470.407,470.407,469.826,470.3212,7579.0
2022-08-25 15:55:00,493.72,494.6,493.58,494.57,20266.0,470.207,471.0451,470.0736,471.0165,20266.0
2022-08-26 09:30:00,493.37,494.74,491.77,493.21,7390.0,471.5492,472.8586,470.02,471.3963,7390.0
2022-08-26 09:35:00,492.88,493.88,492.19,492.95,1300.0,471.0809,472.0367,470.4214,471.1478,1300.0
2022-08-26 09:40:00,493.35,495.48,493.35,494.89,3175.0,471.5301,473.5659,471.5301,473.002,3175.0
2022-08-26 09:45:00,495.52,496.75,494.35,494.35,3603.0,473.6041,474.7797,472.4859,472.4859,3603.0
2022-08-26 09:50:00,494.22,494.93,494.15,494.93,900.0,472.3616,473.0402,472.2947,473.0402,900.0
2022-08-26 09:55:00,494.93,495.27,494.45,494.45,1358.0,473.0402,473.3652,472.5815,472.5815,1358.0
2022-08-26 10:00:00,493.56,493.56,490.44,490.88,1390.0,471.7308,471.7308,468.7488,469.1694,1390.0
2022-08-26 10:05:00,490.48,492.72,490.47,492.14,10847.0,468.787,470.928,468.7775,470.3736,10847.0
2022-08-26 10:10:00,492.93,492.93,492.07,492.07,723.0,471.1287,471.1287,470.3067,470.3067,723.0
2022-08-26 10:15:00,493.57,493.57,492.61,493.43,3909.0,471.7404,471.7404,470.8228,471.6066,3909.0
2022-08-26 10:20:00,493.77,493.77,491.92,492.08,1605.0,471.9315,471.9315,470.1634,470.3163,1605.0
2022-08-26 10:25:00,491.64,491.64,490.0,490.37,1414.0,469.8957,469.8957,468.3283,468.6819,1414.0
2022-08-26 10:30:00,490.88,490.88,489.63,490.22,6624.0,469.1694,469.1694,467.9746,468.5385,6624.0
2022-08-26 10:35:00,490.43,491.67,490.25,490.89,3232.0,468.7393,469.9244,468.5672,469.1789,3232.0
2022-08-26 10:40:00,490.79,492.27,490.79,492.27,2572.0,469.0833,470.4979,469.0833,470.4979,2572.0
2022-08-26 10:45:00,492.69,493.81,491.87,493.77,6594.0,470.8993,471.9698,470.1156,471.9315,6594.0
2022-08-26 10:50:00,494.0,494.0,493.03,493.03,700.0,472.1514,472.1514,471.2243,471.2243,700.0
2022-08-26 10:55:00,492.89,493.4,492.7,492.7,1001.0,471.0905,471.5779,470.9089,470.9089,1001.0
2022-08-26 11:00:00,492.65,492.88,491.64,491.67,2527.0,470.8611,471.0809,469.8957,469.9244,2527.0
2022-08-26 11:05:00,491.69,492.05,490.3,491.02,2641.0,469.9435,470.2876,468.615,469.3032,2641.0
2022-08-26 11:10:00,490.6,490.6,490.17,490.18,2295.0,468.9017,468.9017,468.4908,468.5003,2295.0
2022-08-26 11:15:00,490.4,490.96,490.31,490.76,3952.0,468.7106,469.2458,468.6246,469.0547,3952.0
2022-08-26 11:20:00,490.76,490.76,489.7,489.82,1300.0,469.0547,469.0547,468.0415,468.1562,1300.0
2022-08-26 11:25:00,489.66,490.4,489.56,489.92,2900.0,468.0033,468.7106,467.9077,468.2518,2900.0
2022-08-26 11:30:00,489.78,490.91,489.78,490.91,1100.0,468.118,469.198,468.118,469.198,1100.0
2022-08-26 11:35:00,490.31,491.03,490.31,490.49,1000.0,468.6246,469.3127,468.6246,468.7966,1000.0
2022-08-26 11:40:00,490.75,491.61,490.74,491.34,1629.0,469.0451,469.8671,469.0355,469.609,1629.0
2022-08-26 11:45:00,491.66,491.74,491.03,491.32,1041.0,469.9149,469.9913,469.3127,469.5899,1041.0
2022-08-26 11:50:00,491.72,491.81,491.19,491.2,1310.0,469.9722,470.0582,469.4656,469.4752,1310.0
2022-08-26 11:55:00,491.52,491.63,491.17,491.17,1634.0,469.781,469.8862,469.4465,469.4465,1634.0
2022-08-26 12:00:00,491.03,491.12,490.49,491.0,4588.0,469.3127,469.3987,468.7966,469.284,4588.0
2022-08-26 12:05:00,491.11,491.27,490.87,491.27,800.0,469.3892,469.5421,469.1598,469.5421,800.0
2022-08-26 12:10:00,491.15,491.38,490.84,490.84,1208.0,469.4274,469.6472,469.1311,469.1311,1208.0
2022-08-26 12:15:00,490.88,491.04,490.5,490.95,2552.0,469.1694,469.3223,468.8062,469.2363,2552.0
2022-08-26 12:20:00,490.93,491.13,490.88,490.88,500.0,469.2171,469.4083,469.1694,469.1694,500.0
2022-08-26 12:25:00,491.31,491.31,490.6,490.6,1156.0,469.5803,469.5803,468.9017,468.9017,1156.0
2022-08-26 12:30:00,490.91,490.98,489.94,489.94,1431.0,469.198,469.2649,468.2709,468.2709,1431.0
2022-08-26 12:35:00,489.89,490.45,489.88,490.45,1527.0,468.2231,468.7584,468.2136,468.7584,1527.0
2022-08-26 12:40:00,490.36,490.8,490.13,490.6,1401.0,468.6724,469.0929,468.4525,468.9017,1401.0
2022-08-26 12:45:00,490.46,490.92,490.46,490.85,900.0,468.7679,469.2076,468.7679,469.1407,900.0
2022-08-26 12:50:00,490.92,491.15,490.71,490.81,2250.0,469.2076,469.4274,469.0069,469.1025,2250.0
2022-08-26 12:55:00,490.91,491.01,490.82,491.01,972.0,469.198,469.2936,469.112,469.2936,972.0
2022-08-26 13:00:00,490.58,491.3,490.34,491.03,766.0,468.8826,469.5708,468.6532,469.3127,766.0
2022-08-26 13:05:00,491.25,491.36,490.66,490.67,1430.0,469.523,469.6281,468.9591,468.9686,1430.0
2022-08-26 13:10:00,490.63,490.65,490.6,490.65,400.0,468.9304,468.9495,468.9017,468.9495,400.0
2022-08-26 13:15:00,490.4,490.8,490.1,490.1,1696.0,468.7106,469.0929,468.4239,468.4239,1696.0
2022-08-26 13:20:00,490.06,490.48,489.94,490.31,800.0,468.3856,468.787,468.2709,468.6246,800.0
2022-08-26 13:25:00,490.26,490.76,490.26,490.68,800.0,468.5768,469.0547,468.5768,468.9782,800.0
2022-08-26 13:30:00,490.52,490.52,490.2,490.2,306.0,468.8253,468.8253,468.5194,468.5194,306.0
2022-08-26 13:35:00,490.4,490.4,490.0,490.0,2225.0,468.7106,468.7106,468.3283,468.3283,2225.0
2022-08-26 13:40:00,489.75,489.76,489.0,489.36,2476.0,468.0893,468.0989,467.3725,467.7166,2476.0
2022-08-26 13:45:00,489.3,489.59,489.26,489.5,2006.0,467.6592,467.9364,467.621,467.8504,2006.0
2022-08-26 13:50:00,489.54,489.54,489.12,489.13,628.0,467.8886,467.8886,467.4872,467.4968,628.0
2022-08-26 13:55:00,489.43,489.66,489.42,489.59,700.0,467.7835,468.0033,467.7739,467.9364,700.0
2022-08-26 14:00:00,489.43,489.73,489.31,489.36,900.0,467.7835,468.0702,467.6688,467.7166,900.0
2022-08-26 14:05:00,489.24,489.38,489.12,489.3,900.0,467.6019,467.7357,467.4872,467.6592,900.0
2022-08-26 14:10:00,489.02,489.15,488.97,488.97,1493.0,467.3916,467.5159,467.3438,467.3438,1493.0
2022-08-26 14:15:00,489.19,489.28,488.29,488.45,2968.0,467.5541,467.6401,466.6939,466.8468,2968.0
2022-08-26 14:20:00,488.59,488.82,488.59,488.67,2168.0,466.9806,467.2005,466.9806,467.0571,2168.0
2022-08-26 14:25:00,488.77,488.83,488.56,488.69,400.0,467.1527,467.21,466.952,467.0762,400.0
2022-08-26 14:30:00,488.67,488.9,488.54,488.69,3045.0,467.0571,467.2769,466.9328,467.0762,3045.0
2022-08-26 14:35:00,488.59,488.62,488.26,488.56,1425.0,466.9806,467.0093,466.6652,466.952,1425.0
2022-08-26 14:40:00,488.3,488.3,487.98,488.11,925.0,466.7035,466.7035,466.3976,466.5219,925.0
2022-08-26 14:45:00,487.88,487.88,487.55,487.73,1550.0,466.302,466.302,465.9866,466.1587,1550.0
2022-08-26 14:50:00,487.72,487.72,487.07,487.24,943.0,466.1491,466.1491,465.5279,465.6903,943.0
2022-08-26 14:55:00,487.08,487.1,486.08,486.08,2405.0,465.5374,465.5565,464.5816,464.5816,2405.0
2022-08-26 15:00:00,486.28,486.59,486.03,486.18,1655.0,464.7728,465.0691,464.5339,464.6772,1655.0
2022-08-26 15:05:00,486.2,486.2,485.57,485.79,1706.0,464.6963,464.6963,464.0942,464.3045,1706.0
2022-08-26 15:10:00,485.9,486.01,485.59,486.01,1654.0,464.4096,464.5147,464.1133,464.5147,1654.0
2022-08-26 15:15:00,486.0,486.65,486.0,486.46,1100.0,464.5052,465.1264,464.5052,464.9448,1100.0
2022-08-26 15:20:00,486.53,486.66,485.91,486.32,1829.0,465.0117,465.136,464.4192,464.811,1829.0
2022-08-26 15:25:00,486.32,486.55,486.16,486.54,800.0,464.811,465.0309,464.6581,465.0213,800.0
2022-08-26 15:30:00,486.54,486.99,486.18,486.18,3569.0,465.0213,465.4514,464.6772,464.6772,3569.0
2022-08-26 15:35:00,486.07,486.3,485.71,486.28,5859.0,464.5721,464.7919,464.228,464.7728,5859.0
2022-08-26 15:40:00,486.22,486.44,485.74,485.97,4170.0,464.7155,464.9257,464.2567,464.4765,4170.0
2022-08-26 15:45:00,486.29,486.5,485.8,485.99,5719.0,464.7824,464.9831,464.314,464.4956,5719.0
2022-08-26 15:50:00,486.08,486.46,484.7,484.78,9848.0,464.5816,464.9448,463.2627,463.3391,9848.0
2022-08-26 15:55:00,484.86,486.05,484.86,485.14,28851.0,463.4156,464.553,463.4156,463.6832,28851.0
2022-08-29 09:30:00,480.05,483.52,480.0,483.27,13442.0,458.8183,462.1349,458.7706,461.8959,13442.0
2022-08-29 09:35:00,482.03,482.52,480.04,480.44,2756.0,460.7108,461.1791,458.8088,459.1911,2756.0
2022-08-29 09:40:00,480.05,480.05,479.15,479.94,2372.0,458.8183,458.8183,457.9581,458.7132,2372.0
2022-08-29 09:45:00,478.96,479.81,477.1,477.54,3706.0,457.7766,458.589,455.9988,456.4194,3706.0
2022-08-29 09:50:00,478.1,479.65,477.99,479.65,1550.0,456.9546,458.436,456.8495,458.436,1550.0
2022-08-29 09:55:00,479.49,481.09,479.49,480.18,3748.0,458.2831,459.8123,458.2831,458.9426,3748.0
2022-08-29 10:00:00,480.2,480.2,477.68,477.69,12098.0,458.9617,458.9617,456.5532,456.5627,12098.0
2022-08-29 10:05:00,477.89,479.26,477.32,479.03,10565.0,456.7539,458.0633,456.2091,457.8435,10565.0
2022-08-29 10:10:00,479.68,481.84,479.68,481.41,400.0,458.4647,460.5292,458.4647,460.1182,400.0
2022-08-29 10:15:00,481.71,481.95,481.7,481.95,793.0,460.4049,460.6343,460.3954,460.6343,793.0
2022-08-29 10:20:00,481.61,482.19,481.61,481.68,1214.0,460.3093,460.8637,460.3093,460.3763,1214.0
2022-08-29 10:25:00,481.76,481.77,481.59,481.76,1523.0,460.4527,460.4623,460.2902,460.4527,1523.0
2022-08-29 10:30:00,481.78,481.84,479.65,479.66,5767.0,460.4718,460.5292,458.436,458.4456,5767.0
2022-08-29 10:35:00,479.4,479.41,478.2,479.22,3568.0,458.1971,458.2067,457.0502,458.0251,3568.0
2022-08-29 10:40:00,479.59,479.63,478.75,479.63,2620.0,458.3787,458.4169,457.5758,458.4169,2620.0
2022-08-29 10:45:00,479.63,479.71,478.97,479.08,1625.0,458.4169,458.4934,457.7861,457.8912,1625.0
2022-08-29 10:50:00,479.15,479.41,478.75,478.81,1185.0,457.9581,458.2067,457.5758,457.6332,1185.0
2022-08-29 10:55:00,478.43,478.81,478.24,478.25,2753.0,457.27,457.6332,457.0884,457.098,2753.0
2022-08-29 11:00:00,478.23,479.96,478.23,479.41,3946.0,457.0788,458.7323,457.0788,458.2067,3946.0
2022-08-29 11:05:00,479.71,480.96,479.71,480.53,4222.0,458.4934,459.6881,458.4934,459.2771,4222.0
2022-08-29 11:10:00,481.0,482.0,481.0,482.0,2256.0,459.7263,460.6821,459.7263,460.6821,2256.0
2022-08-29 11:15:00,481.63,483.01,481.63,483.0,2256.0,460.3285,461.6474,460.3285,461.6379,2256.0
2022-08-29 11:20:00,483.05,483.12,482.65,482.74,900.0,461.6857,461.7526,461.3034,461.3894,900.0
2022-08-29 11:25:00,483.19,483.19,482.34,482.34,859.0,461.8195,461.8195,461.0071,461.0071,859.0
2022-08-29 11:30:00,482.29,483.32,482.28,483.08,1582.0,460.9593,461.9437,460.9497,461.7143,1582.0
2022-08-29 11:35:00,483.34,484.47,483.16,484.15,5348.0,461.9628,463.0429,461.7908,462.737,5348.0
2022-08-29 11:40:00,484.23,484.23,483.21,483.21,700.0,462.8135,462.8135,461.8386,461.8386,700.0
2022-08-29 11:45:00,483.14,484.68,483.02,484.68,4164.0,461.7717,463.2436,461.657,463.2436,4164.0
2022-08-29 11:50:00,484.39,484.99,484.14,484.99,2771.0,462.9664,463.5399,462.7275,463.5399,2771.0
2022-08-29 11:55:00,484.99,485.13,484.9,485.13,828.0,463.5399,463.6737,463.4538,463.6737,828.0
2022-08-29 12:00:00,485.25,486.27,485.24,486.27,1339.0,463.7884,464.7632,463.7788,464.7632,1339.0
2022-08-29 12:05:00,486.25,486.25,485.66,486.0,1150.0,464.7441,464.7441,464.1802,464.5052,1150.0
2022-08-29 12:10:00,485.28,485.67,485.28,485.67,300.0,463.817,464.1898,463.817,464.1898,300.0
2022-08-29 12:15:00,486.21,486.4,485.98,486.4,600.0,464.7059,464.8875,464.4861,464.8875,600.0
2022-08-29 12:20:00,485.86,485.86,485.42,485.57,702.0,464.3714,464.3714,463.9508,464.0942,702.0
2022-08-29 12:25:00,485.61,486.12,485.6,486.12,898.0,464.1324,464.6199,464.1229,464.6199,898.0
2022-08-29 12:30:00,485.97,485.98,485.81,485.81,236.0,464.4765,464.4861,464.3236,464.3236,236.0
2022-08-29 12:35:00,485.7,485.91,485.7,485.91,200.0,464.2185,464.4192,464.2185,464.4192,200.0
2022-08-29 12:40:00,486.05,486.47,486.05,486.22,1492.0,464.553,464.9544,464.553,464.7155,1492.0
2022-08-29 12:45:00,486.44,487.0,486.31,486.97,1332.0,464.9257,465.461,464.8015,465.4323,1332.0
2022-08-29 12:50:00,487.04,487.04,486.76,486.76,300.0,465.4992,465.4992,465.2316,465.2316,300.0
2022-08-29 12:55:00,486.26,486.26,486.26,486.26,337.0,464.7537,464.7537,464.7537,464.7537,337.0
2022-08-29 13:00:00,486.41,486.41,486.12,486.12,300.0,464.8971,464.8971,464.6199,464.6199,300.0
2022-08-29 13:05:00,486.35,486.36,485.04,485.42,3835.0,464.8397,464.8493,463.5876,463.9508,3835.0
2022-08-29 13:10:00,485.36,485.67,484.15,484.49,4087.0,463.8935,464.1898,462.737,463.062,4087.0
2022-08-29 13:15:00,484.24,485.03,484.21,484.39,2743.0,462.823,463.5781,462.7944,462.9664,2743.0
2022-08-29 13:20:00,484.98,485.35,484.98,485.35,229.0,463.5303,463.8839,463.5303,463.8839,229.0
2022-08-29 13:25:00,485.11,485.26,485.11,485.26,200.0,463.6546,463.7979,463.6546,463.7979,200.0
2022-08-29 13:30:00,485.26,485.26,485.26,485.26,146.0,463.7979,463.7979,463.7979,463.7979,146.0
2022-08-29 13:35:00,485.8,486.97,485.8,486.97,1130.0,464.314,465.4323,464.314,465.4323,1130.0
2022-08-29 13:40:00,486.45,487.16,486.44,487.16,1001.0,464.9353,465.6139,464.9257,465.6139,1001.0
2022-08-29 13:45:00,487.13,488.02,487.06,487.66,5383.0,465.5852,466.4358,465.5183,466.0918,5383.0
2022-08-29 13:50:00,487.65,488.69,487.65,488.12,7465.0,466.0822,467.0762,466.0822,466.5314,7465.0
2022-08-29 13:55:00,488.14,488.26,487.92,488.05,1245.0,466.5505,466.6652,466.3403,466.4645,1245.0
2022-08-29 14:00:00,488.21,488.34,487.98,488.16,1605.0,466.6174,466.7417,466.3976,466.5697,1605.0
2022-08-29 14:05:00,487.94,488.65,487.88,488.47,8893.0,466.3594,467.038,466.302,466.8659,8893.0
2022-08-29 14:10:00,487.89,488.14,487.65,487.74,4571.0,466.3116,466.5505,466.0822,466.1682,4571.0
2022-08-29 14:15:00,487.79,488.02,487.31,487.69,6841.0,466.216,466.4358,465.7572,466.1204,6841.0
2022-08-29 14:20:00,487.34,487.74,487.27,487.44,3754.0,465.7859,466.1682,465.719,465.8815,3754.0
2022-08-29 14:25:00,487.74,488.11,487.65,488.11,3629.0,466.1682,466.5219,466.0822,466.5219,3629.0
2022-08-29 14:30:00,487.92,488.56,487.91,488.56,1301.0,466.3403,466.952,466.3307,466.952,1301.0
2022-08-29 14:35:00,488.57,489.09,488.57,488.7,2106.0,466.9615,467.4585,466.9615,467.0858,2106.0
2022-08-29 14:40:00,488.79,489.0,488.7,488.89,1339.0,467.1718,467.3725,467.0858,467.2674,1339.0
2022-08-29 14:45:00,488.73,488.77,488.42,488.58,1749.0,467.1144,467.1527,466.8182,466.9711,1749.0
2022-08-29 14:50:00,488.54,489.01,488.33,488.95,7336.0,466.9328,467.3821,466.7321,467.3247,7336.0
2022-08-29 14:55:00,489.13,489.15,487.65,488.5,7853.0,467.4968,467.5159,466.0822,466.8946,7853.0
2022-08-29 15:00:00,488.6,489.17,488.43,488.68,2856.0,466.9902,467.535,466.8277,467.0667,2856.0
2022-08-29 15:05:00,488.9,488.9,488.26,488.28,1140.0,467.2769,467.2769,466.6652,466.6843,1140.0
2022-08-29 15:10:00,488.48,488.75,488.37,488.54,804.0,466.8755,467.1336,466.7704,466.9328,804.0
2022-08-29 15:15:00,488.44,488.71,488.06,488.06,1830.0,466.8373,467.0953,466.4741,466.4741,1830.0
2022-08-29 15:20:00,487.69,487.8,487.25,487.25,746.0,466.1204,466.2256,465.6999,465.6999,746.0
2022-08-29 15:25:00,487.14,487.28,486.85,486.85,1712.0,465.5948,465.7286,465.3176,465.3176,1712.0
2022-08-29 15:30:00,487.02,487.42,487.0,487.29,2315.0,465.4801,465.8624,465.461,465.7381,2315.0
2022-08-29 15:35:00,487.39,487.57,487.25,487.57,1485.0,465.8337,466.0057,465.6999,466.0057,1485.0
2022-08-29 15:40:00,487.49,487.49,486.84,486.93,2567.0,465.9293,465.9293,465.308,465.3941,2567.0
2022-08-29 15:45:00,486.76,487.22,486.5,487.22,3592.0,465.2316,465.6712,464.9831,465.6712,3592.0
2022-08-29 15:50:00,486.98,486.98,485.79,486.23,7468.0,465.4418,465.4418,464.3045,464.725,7468.0
2022-08-29 15:55:00,486.09,486.79,485.8,485.97,23450.0,464.5912,465.2602,464.314,464.4765,23450.0
2022-08-30 09:30:00,486.6,486.75,485.26,485.52,8783.0,465.0787,465.222,463.7979,464.0464,8783.0
2022-08-30 09:35:00,485.68,486.55,485.64,485.64,3111.0,464.1993,465.0309,464.1611,464.1611,3111.0
2022-08-30 09:40:00,485.49,486.25,485.05,486.25,949.0,464.0177,464.7441,463.5972,464.7441,949.0
2022-08-30 09:45:00,486.14,486.14,485.32,485.52,1912.0,464.639,464.639,463.8553,464.0464,1912.0
2022-08-30 09:50:00,485.25,486.22,485.15,486.22,1836.0,463.7884,464.7155,463.6928,464.7155,1836.0
2022-08-30 09:55:00,485.62,486.31,485.55,485.73,7164.0,464.142,464.8015,464.0751,464.2471,7164.0
2022-08-30 10:00:00,485.49,486.29,484.94,484.94,3045.0,464.0177,464.7824,463.4921,463.4921,3045.0
2022-08-30 10:05:00,484.42,484.42,483.18,483.22,1416.0,462.9951,462.9951,461.8099,461.8481,1416.0
2022-08-30 10:10:00,483.38,483.44,483.08,483.08,2129.0,462.0011,462.0584,461.7143,461.7143,2129.0
2022-08-30 10:15:00,483.24,484.24,483.22,484.19,2920.0,461.8673,462.823,461.8481,462.7752,2920.0
2022-08-30 10:20:00,484.35,484.51,483.81,484.27,7717.0,462.9282,463.0811,462.412,462.8517,7717.0
2022-08-30 10:25:00,484.27,485.0,484.01,484.52,7353.0,462.8517,463.5494,462.6032,463.0906,7353.0
2022-08-30 10:30:00,484.48,484.48,483.25,483.42,1769.0,463.0524,463.0524,461.8768,462.0393,1769.0
2022-08-30 10:35:00,483.25,483.5,482.46,482.48,2813.0,461.8768,462.1158,461.1218,461.1409,2813.0
2022-08-30 10:40:00,482.58,482.63,481.22,481.82,2400.0,461.2364,461.2842,459.9366,460.5101,2400.0
2022-08-30 10:45:00,481.71,481.72,479.59,479.82,3752.0,460.4049,460.4145,458.3787,458.5985,3752.0
2022-08-30 10:50:00,479.61,480.81,479.6,480.09,2700.0,458.3978,459.5447,458.3882,458.8566,2700.0
2022-08-30 10:55:00,480.42,480.79,480.42,480.56,2683.0,459.172,459.5256,459.172,459.3058,2683.0
2022-08-30 11:00:00,480.89,481.71,480.77,481.66,2825.0,459.6212,460.4049,459.5065,460.3571,2825.0
2022-08-30 11:05:00,481.83,482.27,481.49,482.27,2324.0,460.5196,460.9402,460.1947,460.9402,2324.0
2022-08-30 11:10:00,482.31,482.36,481.23,481.6,2399.0,460.9784,461.0262,459.9462,460.2998,2399.0
2022-08-30 11:15:00,481.64,482.98,481.13,482.98,2310.0,460.338,461.6188,459.8506,461.6188,2310.0
2022-08-30 11:20:00,483.65,483.65,482.34,482.48,5541.0,462.2591,462.2591,461.0071,461.1409,5541.0
2022-08-30 11:25:00,482.44,483.02,481.74,483.02,3129.0,461.1026,461.657,460.4336,461.657,3129.0
2022-08-30 11:30:00,482.75,482.79,481.9,482.78,2900.0,461.3989,461.4372,460.5865,461.4276,2900.0
2022-08-30 11:35:00,482.94,482.94,481.87,481.97,2189.0,461.5805,461.5805,460.5578,460.6534,2189.0
2022-08-30 11:40:00,481.99,482.18,481.72,481.74,2315.0,460.6725,460.8541,460.4145,460.4336,2315.0
2022-08-30 11:45:00,481.52,482.12,481.38,481.38,2300.0,460.2233,460.7968,460.0895,460.0895,2300.0
2022-08-30 11:50:00,481.71,481.74,481.52,481.67,1930.0,460.4049,460.4336,460.2233,460.3667,1930.0
2022-08-30 11:55:00,481.46,482.76,481.46,482.68,3241.0,460.166,461.4085,460.166,461.332,3241.0
2022-08-30 12:00:00,482.51,483.21,482.32,483.12,1977.0,461.1695,461.8386,460.9879,461.7526,1977.0
2022-08-30 12:05:00,482.37,482.86,482.19,482.2,1599.0,461.0357,461.5041,460.8637,460.8733,1599.0
2022-08-30 12:10:00,482.18,482.18,481.88,481.89,200.0,460.8541,460.8541,460.5674,460.577,200.0
2022-08-30 12:15:00,482.15,482.87,482.12,482.48,3136.0,460.8255,461.5136,460.7968,461.1409,3136.0
2022-08-30 12:20:00,482.41,482.41,481.44,481.45,638.0,461.074,461.074,460.1469,460.1564,638.0
2022-08-30 12:25:00,481.44,481.47,480.97,481.47,700.0,460.1469,460.1755,459.6977,460.1755,700.0
2022-08-30 12:30:00,481.45,481.45,480.94,480.94,1189.0,460.1564,460.1564,459.669,459.669,1189.0
2022-08-30 12:35:00,480.78,481.72,480.78,481.57,1923.0,459.5161,460.4145,459.5161,460.2711,1923.0
2022-08-30 12:40:00,481.6,481.73,481.48,481.49,1144.0,460.2998,460.424,460.1851,460.1947,1144.0
2022-08-30 12:45:00,481.18,481.64,480.86,481.18,1761.0,459.8984,460.338,459.5925,459.8984,1761.0
2022-08-30 12:50:00,481.62,481.84,481.37,481.77,2830.0,460.3189,460.5292,460.08,460.4623,2830.0
2022-08-30 12:55:00,482.0,482.33,482.0,482.04,1107.0,460.6821,460.9975,460.6821,460.7203,1107.0
2022-08-30 13:00:00,482.24,482.76,482.24,482.63,700.0,460.9115,461.4085,460.9115,461.2842,700.0
2022-08-30 13:05:00,482.81,483.4,482.48,482.51,3522.0,461.4563,462.0202,461.1409,461.1695,3522.0
2022-08-30 13:10:00,482.59,482.82,481.51,481.51,1506.0,461.246,461.4658,460.2138,460.2138,1506.0
2022-08-30 13:15:00,481.34,481.48,480.89,481.25,1383.0,460.0513,460.1851,459.6212,459.9653,1383.0
2022-08-30 13:20:00,481.58,481.69,480.99,480.99,2300.0,460.2807,460.3858,459.7168,459.7168,2300.0
2022-08-30 13:25:00,481.24,481.26,480.99,481.09,1100.0,459.9557,459.9748,459.7168,459.8123,1100.0
2022-08-30 13:30:00,481.0,481.59,480.87,480.97,3799.0,459.7263,460.2902,459.6021,459.6977,3799.0
2022-08-30 13:35:00,481.15,481.15,480.06,480.06,3147.0,459.8697,459.8697,458.8279,458.8279,3147.0
2022-08-30 13:40:00,480.28,480.29,478.64,478.78,5607.0,459.0382,459.0477,457.4707,457.6045,5607.0
2022-08-30 13:45:00,478.95,480.37,478.94,480.2,3594.0,457.767,459.1242,457.7574,458.9617,3594.0
2022-08-30 13:50:00,480.19,480.89,480.0,480.81,2600.0,458.9522,459.6212,458.7706,459.5447,2600.0
2022-08-30 13:55:00,480.84,480.99,480.4,480.65,3229.0,459.5734,459.7168,459.1529,459.3918,3229.0
2022-08-30 14:00:00,480.72,480.98,480.35,480.92,2944.0,459.4587,459.7072,459.1051,459.6499,2944.0
2022-08-30 14:05:00,480.82,480.82,479.71,479.86,1625.0,459.5543,459.5543,458.4934,458.6367,1625.0
2022-08-30 14:10:00,479.81,480.7,479.76,480.34,3720.0,458.589,459.4396,458.5412,459.0955,3720.0
2022-08-30 14:15:00,480.5,481.02,480.43,480.8,3440.0,459.2484,459.7454,459.1815,459.5352,3440.0
2022-08-30 14:20:00,480.69,480.82,480.41,480.59,1100.0,459.43,459.5543,459.1624,459.3345,1100.0
2022-08-30 14:25:00,480.55,480.57,479.31,479.31,2971.0,459.2962,459.3153,458.1111,458.1111,2971.0
2022-08-30 14:30:00,479.44,480.34,479.44,480.34,890.0,458.2353,459.0955,458.2353,459.0955,890.0
2022-08-30 14:35:00,480.02,480.02,479.55,479.75,2210.0,458.7897,458.7897,458.3405,458.5316,2210.0
2022-08-30 14:40:00,479.91,479.99,479.38,479.38,827.0,458.6845,458.761,458.178,458.178,827.0
2022-08-30 14:45:00,478.85,479.36,478.85,479.19,1350.0,457.6714,458.1589,457.6714,457.9964,1350.0
2022-08-30 14:50:00,479.49,479.63,479.39,479.41,4601.0,458.2831,458.4169,458.1875,458.2067,4601.0
2022-08-30 14:55:00,479.3,479.49,478.86,479.24,5439.0,458.1015,458.2831,457.681,458.0442,5439.0
2022-08-30 15:00:00,479.59,480.16,479.15,479.5,3027.0,458.3787,458.9235,457.9581,458.2927,3027.0
2022-08-30 15:05:00,479.76,480.38,479.3,480.25,2755.0,458.5412,459.1337,458.1015,459.0095,2755.0
2022-08-30 15:10:00,480.59,481.29,480.59,480.9,600.0,459.3345,460.0035,459.3345,459.6308,600.0
2022-08-30 15:15:00,480.89,481.05,480.47,481.05,3645.0,459.6212,459.7741,459.2198,459.7741,3645.0
2022-08-30 15:20:00,480.87,481.45,480.67,481.4,1400.0,459.6021,460.1564,459.4109,460.1086,1400.0
2022-08-30 15:25:00,481.29,481.29,480.67,480.88,3785.0,460.0035,460.0035,459.4109,459.6116,3785.0
2022-08-30 15:30:00,480.97,481.07,479.71,479.86,5633.0,459.6977,459.7932,458.4934,458.6367,5633.0
2022-08-30 15:35:00,479.95,480.46,479.95,480.27,5100.0,458.7228,459.2102,458.7228,459.0286,5100.0
2022-08-30 15:40:00,480.13,480.72,480.03,480.62,4125.0,458.8948,459.4587,458.7992,459.3631,4125.0
2022-08-30 15:45:00,480.53,480.6,479.42,480.12,6280.0,459.2771,459.344,458.2162,458.8852,6280.0
2022-08-30 15:50:00,480.28,480.28,479.14,479.52,9927.0,459.0382,459.0382,457.9486,458.3118,9927.0
2022-08-30 15:55:00,479.55,481.46,479.26,480.94,41589.0,458.3405,460.166,458.0633,459.669,41589.0
2022-08-31 09:30:00,481.13,482.59,480.24,480.24,7600.0,459.8506,461.246,458.9999,458.9999,7600.0
2022-08-31 09:35:00,481.32,481.32,479.91,480.37,2985.0,460.0322,460.0322,458.6845,459.1242,2985.0
2022-08-31 09:40:00,481.01,481.59,478.86,481.06,9276.0,459.7359,460.2902,457.681,459.7837,9276.0
2022-08-31 09:45:00,480.82,481.39,480.6,480.64,2526.0,459.5543,460.0991,459.344,459.3823,2526.0
2022-08-31 09:50:00,480.17,480.7,479.84,480.18,2316.0,458.933,459.4396,458.6176,458.9426,2316.0
2022-08-31 09:55:00,480.2,480.3,479.09,479.18,2278.0,458.9617,459.0573,457.9008,457.9868,2278.0
2022-08-31 10:00:00,479.23,479.99,479.18,479.91,2040.0,458.0346,458.761,457.9868,458.6845,2040.0
2022-08-31 10:05:00,479.79,480.48,478.75,479.43,14062.0,458.5698,459.2293,457.5758,458.2258,14062.0
2022-08-31 10:10:00,478.87,480.19,478.87,479.31,2262.0,457.6905,458.9522,457.6905,458.1111,2262.0
2022-08-31 10:15:00,478.98,479.21,478.71,479.15,3832.0,457.7957,458.0155,457.5376,457.9581,3832.0
2022-08-31 10:20:00,479.36,479.36,477.41,477.41,4171.0,458.1589,458.1589,456.2951,456.2951,4171.0
2022-08-31 10:25:00,476.98,478.27,476.98,477.65,2104.0,455.8841,457.1171,455.8841,456.5245,2104.0
2022-08-31 10:30:00,477.79,478.43,477.59,478.25,2450.0,456.6583,457.27,456.4671,457.098,2450.0
2022-08-31 10:35:00,477.94,478.33,477.31,478.05,2615.0,456.8017,457.1744,456.1995,456.9068,2615.0
2022-08-31 10:40:00,477.97,478.81,477.75,478.81,2847.0,456.8303,457.6332,456.6201,457.6332,2847.0
2022-08-31 10:45:00,479.62,479.8,479.05,479.05,2378.0,458.4074,458.5794,457.8626,457.8626,2378.0
2022-08-31 10:50:00,479.6,479.8,479.25,479.49,8787.0,458.3882,458.5794,458.0537,458.2831,8787.0
2022-08-31 10:55:00,479.43,479.56,479.03,479.03,2896.0,458.2258,458.35,457.8435,457.8435,2896.0
2022-08-31 11:00:00,479.22,479.42,478.92,479.42,1127.0,458.0251,458.2162,457.7383,458.2162,1127.0
2022-08-31 11:05:00,479.09,479.1,477.9,478.41,4621.0,457.9008,457.9104,456.7634,457.2509,4621.0
2022-08-31 11:10:00,477.99,478.59,477.99,478.43,4406.0,456.8495,457.4229,456.8495,457.27,4406.0
2022-08-31 11:15:00,478.58,479.1,477.98,478.93,1600.0,457.4134,457.9104,456.8399,457.7479,1600.0
2022-08-31 11:20:00,479.13,479.82,478.77,479.07,10631.0,457.939,458.5985,457.595,457.8817,10631.0
2022-08-31 11:25:00,479.38,479.5,478.78,478.9,2599.0,458.178,458.2927,457.6045,457.7192,2599.0
2022-08-31 11:30:00,479.11,479.56,478.72,479.33,3233.0,457.9199,458.35,457.5472,458.1302,3233.0
2022-08-31 11:35:00,479.69,479.69,479.69,479.69,100.0,458.4743,458.4743,458.4743,458.4743,100.0
2022-08-31 11:40:00,479.53,480.2,479.52,479.96,2955.0,458.3213,458.9617,458.3118,458.7323,2955.0
2022-08-31 11:45:00,479.97,480.04,479.78,479.78,1567.0,458.7419,458.8088,458.5603,458.5603,1567.0
2022-08-31 11:50:00,479.66,479.7,479.51,479.7,1315.0,458.4456,458.4838,458.3022,458.4838,1315.0
2022-08-31 11:55:00,479.49,480.15,479.34,480.0,1700.0,458.2831,458.9139,458.1397,458.7706,1700.0
2022-08-31 12:00:00,479.85,479.87,479.66,479.8,1636.0,458.6272,458.6463,458.4456,458.5794,1636.0
2022-08-31 12:05:00,479.93,479.95,479.1,479.1,1300.0,458.7037,458.7228,457.9104,457.9104,1300.0
2022-08-31 12:10:00,479.12,479.35,478.92,479.09,1801.0,457.9295,458.1493,457.7383,457.9008,1801.0
2022-08-31 12:15:00,479.99,480.01,479.79,480.0,600.0,458.761,458.7801,458.5698,458.7706,600.0
2022-08-31 12:20:00,480.01,480.01,479.36,479.36,1704.0,458.7801,458.7801,458.1589,458.1589,1704.0
2022-08-31 12:25:00,479.36,479.37,479.25,479.37,500.0,458.1589,458.1684,458.0537,458.1684,500.0
2022-08-31 12:30:00,479.65,479.74,479.65,479.74,506.0,458.436,458.5221,458.436,458.5221,506.0
2022-08-31 12:35:00,479.74,479.75,478.98,478.98,1225.0,458.5221,458.5316,457.7957,457.7957,1225.0
2022-08-31 12:40:00,478.87,479.0,478.68,479.0,600.0,457.6905,457.8148,457.5089,457.8148,600.0
2022-08-31 12:45:00,479.36,479.48,479.36,479.48,625.0,458.1589,458.2736,458.1589,458.2736,625.0
2022-08-31 12:50:00,479.7,479.7,479.16,479.35,2903.0,458.4838,458.4838,457.9677,458.1493,2903.0
2022-08-31 12:55:00,479.42,479.75,479.32,479.54,3812.0,458.2162,458.5316,458.1206,458.3309,3812.0
2022-08-31 13:00:00,479.75,480.22,479.75,479.92,4947.0,458.5316,458.9808,458.5316,458.6941,4947.0
2022-08-31 13:05:00,479.8,480.41,479.78,480.32,3311.0,458.5794,459.1624,458.5603,459.0764,3311.0
2022-08-31 13:10:00,480.29,480.47,479.98,480.2,2469.0,459.0477,459.2198,458.7514,458.9617,2469.0
2022-08-31 13:15:00,480.36,480.36,479.95,479.98,2658.0,459.1146,459.1146,458.7228,458.7514,2658.0
2022-08-31 13:20:00,480.0,480.53,479.99,480.51,2230.0,458.7706,459.2771,458.761,459.258,2230.0
2022-08-31 13:25:00,480.05,480.09,479.74,480.09,2439.0,458.8183,458.8566,458.5221,458.8566,2439.0
2022-08-31 13:30:00,480.13,480.13,479.75,479.9,1765.0,458.8948,458.8948,458.5316,458.675,1765.0
2022-08-31 13:35:00,479.98,479.98,479.36,479.55,1346.0,458.7514,458.7514,458.1589,458.3405,1346.0
2022-08-31 13:40:00,479.35,479.58,479.14,479.42,3400.0,458.1493,458.3691,457.9486,458.2162,3400.0
2022-08-31 13:45:00,479.47,479.72,479.12,479.27,3143.0,458.264,458.5029,457.9295,458.0728,3143.0
2022-08-31 13:50:00,479.08,480.34,478.99,480.15,7273.0,457.8912,459.0955,457.8052,458.9139,7273.0
2022-08-31 13:55:00,480.27,480.27,479.62,480.0,2301.0,459.0286,459.0286,458.4074,458.7706,2301.0
2022-08-31 14:00:00,479.91,480.41,479.88,479.92,3629.0,458.6845,459.1624,458.6559,458.6941,3629.0
2022-08-31 14:05:00,479.68,480.07,479.07,479.94,2890.0,458.4647,458.8375,457.8817,458.7132,2890.0
2022-08-31 14:10:00,480.12,480.21,479.9,480.1,2740.0,458.8852,458.9713,458.675,458.8661,2740.0
2022-08-31 14:15:00,480.21,480.28,479.13,479.14,7666.0,458.9713,459.0382,457.939,457.9486,7666.0
2022-08-31 14:20:00,478.83,478.83,478.49,478.49,500.0,457.6523,457.6523,457.3273,457.3273,500.0
2022-08-31 14:25:00,478.35,478.63,478.08,478.17,2590.0,457.1935,457.4611,456.9355,457.0215,2590.0
2022-08-31 14:30:00,478.17,478.17,477.72,477.81,2646.0,457.0215,457.0215,456.5914,456.6774,2646.0
2022-08-31 14:35:00,477.8,478.28,477.77,477.9,4516.0,456.6679,457.1266,456.6392,456.7634,4516.0
2022-08-31 14:40:00,477.68,477.84,477.23,477.35,2116.0,456.5532,456.7061,456.1231,456.2378,2116.0
2022-08-31 14:45:00,477.22,477.99,476.96,477.46,3600.0,456.1135,456.8495,455.865,456.3429,3600.0
2022-08-31 14:50:00,477.46,477.66,477.24,477.31,2100.0,456.3429,456.534,456.1326,456.1995,2100.0
2022-08-31 14:55:00,477.6,477.82,477.43,477.78,2820.0,456.4767,456.687,456.3142,456.6487,2820.0
2022-08-31 15:00:00,477.77,478.35,477.6,478.35,2663.0,456.6392,457.1935,456.4767,457.1935,2663.0
2022-08-31 15:05:00,478.25,479.0,478.23,478.77,4328.0,457.098,457.8148,457.0788,457.595,4328.0
2022-08-31 15:10:00,478.94,479.31,478.94,479.24,7988.0,457.7574,458.1111,457.7574,458.0442,7988.0
2022-08-31 15:15:00,479.45,479.81,479.17,479.55,4695.0,458.2449,458.589,457.9773,458.3405,4695.0
2022-08-31 15:20:00,479.51,479.65,479.12,479.24,6030.0,458.3022,458.436,457.9295,458.0442,6030.0
2022-08-31 15:25:00,479.23,479.35,478.75,478.75,4489.0,458.0346,458.1493,457.5758,457.5758,4489.0
2022-08-31 15:30:00,478.75,479.08,478.01,478.2,5103.0,457.5758,457.8912,456.8686,457.0502,5103.0
2022-08-31 15:35:00,478.21,479.11,478.03,478.98,9684.0,457.0597,457.9199,456.8877,457.7957,9684.0
2022-08-31 15:40:00,479.18,479.74,478.57,479.58,8079.0,457.9868,458.5221,457.4038,458.3691,8079.0
2022-08-31 15:45:00,479.58,480.22,479.42,479.67,7404.0,458.3691,458.9808,458.2162,458.4552,7404.0
2022-08-31 15:50:00,479.72,479.84,479.19,479.19,11283.0,458.5029,458.6176,457.9964,457.9964,11283.0
2022-08-31 15:55:00,479.1,479.67,477.71,477.99,42532.0,457.9104,458.4552,456.5818,456.8495,42532.0
2022-09-01 09:30:00,475.96,478.78,475.1,477.88,14014.0,454.9092,457.6045,454.0873,456.7443,14014.0
2022-09-01 09:35:00,478.17,478.75,477.36,477.36,2663.0,457.0215,457.5758,456.2473,456.2473,2663.0
2022-09-01 09:40:00,478.31,478.31,477.66,477.9,2100.0,457.1553,457.1553,456.534,456.7634,2100.0
2022-09-01 09:45:00,479.18,479.18,478.21,478.69,3100.0,457.9868,457.9868,457.0597,457.5185,3100.0
2022-09-01 09:50:00,478.43,479.32,478.38,479.31,6410.0,457.27,458.1206,457.2222,458.1111,6410.0
2022-09-01 09:55:00,479.03,479.92,478.42,478.43,4526.0,457.8435,458.6941,457.2604,457.27,4526.0
2022-09-01 10:00:00,478.65,478.65,477.85,478.16,1222.0,457.4803,457.4803,456.7156,457.0119,1222.0
2022-09-01 10:05:00,478.04,478.99,477.74,478.99,2419.0,456.8972,457.8052,456.6105,457.8052,2419.0
2022-09-01 10:10:00,478.49,478.65,477.65,477.65,1829.0,457.3273,457.4803,456.5245,456.5245,1829.0
2022-09-01 10:15:00,477.05,477.26,476.61,476.61,1720.0,455.951,456.1517,455.5305,455.5305,1720.0
2022-09-01 10:20:00,476.61,477.05,476.42,476.75,1417.0,455.5305,455.951,455.3489,455.6643,1417.0
2022-09-01 10:25:00,477.5,478.24,477.14,477.85,2403.0,456.3811,457.0884,456.037,456.7156,2403.0
2022-09-01 10:30:00,478.05,478.69,478.05,478.63,600.0,456.9068,457.5185,456.9068,457.4611,600.0
2022-09-01 10:35:00,478.6,479.23,478.25,478.25,2229.0,457.4325,458.0346,457.098,457.098,2229.0
2022-09-01 10:40:00,478.25,478.25,477.0,477.01,2635.0,457.098,457.098,455.9032,455.9128,2635.0
2022-09-01 10:45:00,476.83,476.83,476.19,476.22,899.0,455.7408,455.7408,455.1291,455.1577,899.0
2022-09-01 10:50:00,476.42,476.43,476.16,476.16,823.0,455.3489,455.3584,455.1004,455.1004,823.0
2022-09-01 10:55:00,476.28,477.63,476.21,477.63,2394.0,455.2151,456.5054,455.1482,456.5054,2394.0
2022-09-01 11:00:00,477.67,477.83,477.17,477.2,2860.0,456.5436,456.6965,456.0657,456.0944,2860.0
2022-09-01 11:05:00,477.31,479.04,477.31,478.8,2863.0,456.1995,457.853,456.1995,457.6236,2863.0
2022-09-01 11:10:00,479.27,479.31,478.73,478.95,1531.0,458.0728,458.1111,457.5567,457.767,1531.0
2022-09-01 11:15:00,479.16,480.07,479.14,479.55,1159.0,457.9677,458.8375,457.9486,458.3405,1159.0
2022-09-01 11:20:00,479.66,479.82,479.41,479.63,1692.0,458.4456,458.5985,458.2067,458.4169,1692.0
2022-09-01 11:25:00,479.65,479.99,478.77,478.77,2500.0,458.436,458.761,457.595,457.595,2500.0
2022-09-01 11:30:00,479.03,479.76,479.03,479.75,2300.0,457.8435,458.5412,457.8435,458.5316,2300.0
2022-09-01 11:35:00,479.89,480.55,478.92,479.25,2464.0,458.6654,459.2962,457.7383,458.0537,2464.0
2022-09-01 11:40:00,479.29,479.41,478.88,478.9,1000.0,458.092,458.2067,457.7001,457.7192,1000.0
2022-09-01 11:45:00,478.45,478.57,478.06,478.06,2100.0,457.2891,457.4038,456.9164,456.9164,2100.0
2022-09-01 11:50:00,478.32,478.51,477.81,478.36,5667.0,457.1649,457.3465,456.6774,457.2031,5667.0
2022-09-01 11:55:00,478.54,479.01,478.35,478.94,2252.0,457.3751,457.8243,457.1935,457.7574,2252.0
2022-09-01 12:00:00,478.92,478.92,478.27,478.43,14632.0,457.7383,457.7383,457.1171,457.27,14632.0
2022-09-01 12:05:00,478.37,478.6,478.23,478.6,6390.0,457.2126,457.4325,457.0788,457.4325,6390.0
2022-09-01 12:10:00,478.31,479.17,478.31,479.17,4188.0,457.1553,457.9773,457.1553,457.9773,4188.0
2022-09-01 12:15:00,479.41,479.67,479.17,479.45,2200.0,458.2067,458.4552,457.9773,458.2449,2200.0
2022-09-01 12:20:00,479.45,479.45,478.37,478.37,4572.0,458.2449,458.2449,457.2126,457.2126,4572.0
2022-09-01 12:25:00,478.53,478.87,478.53,478.66,460.0,457.3656,457.6905,457.3656,457.4898,460.0
2022-09-01 12:30:00,478.42,479.22,478.36,479.22,3966.0,457.2604,458.0251,457.2031,458.0251,3966.0
2022-09-01 12:35:00,479.0,479.07,478.74,478.75,4758.0,457.8148,457.8817,457.5663,457.5758,4758.0
2022-09-01 12:40:00,478.9,479.0,478.7,479.0,1042.0,457.7192,457.8148,457.5281,457.8148,1042.0
2022-09-01 12:45:00,478.85,479.0,478.67,478.72,3066.0,457.6714,457.8148,457.4994,457.5472,3066.0
2022-09-01 12:50:00,478.58,478.71,477.91,477.92,1414.0,457.4134,457.5376,456.773,456.7826,1414.0
2022-09-01 12:55:00,477.88,478.15,477.25,477.25,7167.0,456.7443,457.0024,456.1422,456.1422,7167.0
2022-09-01 13:00:00,477.02,478.4,477.02,478.28,6329.0,455.9224,457.2413,455.9224,457.1266,6329.0
2022-09-01 13:05:00,478.13,478.45,478.04,478.45,910.0,456.9833,457.2891,456.8972,457.2891,910.0
2022-09-01 13:10:00,478.63,479.06,478.5,479.06,1219.0,457.4611,457.8721,457.3369,457.8721,1219.0
2022-09-01 13:15:00,479.17,479.88,479.17,479.42,1827.0,457.9773,458.6559,457.9773,458.2162,1827.0
2022-09-01 13:20:00,479.76,479.98,479.76,479.98,300.0,458.5412,458.7514,458.5412,458.7514,300.0
2022-09-01 13:25:00,480.24,481.01,480.24,480.88,700.0,458.9999,459.7359,458.9999,459.6116,700.0
2022-09-01 13:30:00,480.92,481.16,480.9,480.94,1767.0,459.6499,459.8793,459.6308,459.669,1767.0
2022-09-01 13:35:00,480.81,480.82,480.32,480.6,900.0,459.5447,459.5543,459.0764,459.344,900.0
2022-09-01 13:40:00,480.56,480.7,480.25,480.25,740.0,459.3058,459.4396,459.0095,459.0095,740.0
2022-09-01 13:45:00,480.07,480.3,479.63,479.63,987.0,458.8375,459.0573,458.4169,458.4169,987.0
2022-09-01 13:50:00,479.79,480.1,479.67,480.1,8378.0,458.5698,458.8661,458.4552,458.8661,8378.0
2022-09-01 13:55:00,480.1,480.19,479.75,479.75,1300.0,458.8661,458.9522,458.5316,458.5316,1300.0
2022-09-01 14:00:00,479.89,479.9,478.88,479.34,900.0,458.6654,458.675,457.7001,458.1397,900.0
2022-09-01 14:05:00,479.24,479.24,478.51,478.9,1714.0,458.0442,458.0442,457.3465,457.7192,1714.0
2022-09-01 14:10:00,478.83,478.88,478.5,478.73,865.0,457.6523,457.7001,457.3369,457.5567,865.0
2022-09-01 14:15:00,479.26,480.6,479.23,479.69,17682.0,458.0633,459.344,458.0346,458.4743,17682.0
2022-09-01 14:20:00,480.0,480.53,479.94,480.53,2575.0,458.7706,459.2771,458.7132,459.2771,2575.0
2022-09-01 14:25:00,480.68,481.31,480.68,481.02,2307.0,459.4205,460.0226,459.4205,459.7454,2307.0
2022-09-01 14:30:00,481.0,481.07,480.57,481.04,2428.0,459.7263,459.7932,459.3153,459.7646,2428.0
2022-09-01 14:35:00,481.44,481.44,480.09,480.1,4071.0,460.1469,460.1469,458.8566,458.8661,4071.0
2022-09-01 14:40:00,480.08,480.63,479.94,480.0,4393.0,458.847,459.3727,458.7132,458.7706,4393.0
2022-09-01 14:45:00,480.0,480.18,479.85,479.85,2842.0,458.7706,458.9426,458.6272,458.6272,2842.0
2022-09-01 14:50:00,479.78,480.58,479.77,480.47,2347.0,458.5603,459.3249,458.5507,459.2198,2347.0
2022-09-01 14:55:00,480.1,480.1,479.42,479.89,1841.0,458.8661,458.8661,458.2162,458.6654,1841.0
2022-09-01 15:00:00,479.92,480.27,479.9,479.96,2205.0,458.6941,459.0286,458.675,458.7323,2205.0
2022-09-01 15:05:00,479.98,480.19,479.96,480.11,1422.0,458.7514,458.9522,458.7323,458.8757,1422.0
2022-09-01 15:10:00,479.99,479.99,479.8,479.92,1637.0,458.761,458.761,458.5794,458.6941,1637.0
2022-09-01 15:15:00,479.62,480.0,479.17,479.28,10631.0,458.4074,458.7706,457.9773,458.0824,10631.0
2022-09-01 15:20:00,479.18,479.18,478.31,478.37,5547.0,457.9868,457.9868,457.1553,457.2126,5547.0
2022-09-01 15:25:00,478.28,478.54,478.15,478.34,4328.0,457.1266,457.3751,457.0024,457.184,4328.0
2022-09-01 15:30:00,478.3,478.39,478.04,478.27,5108.0,457.1457,457.2318,456.8972,457.1171,5108.0
2022-09-01 15:35:00,478.21,478.74,478.21,478.42,3898.0,457.0597,457.5663,457.0597,457.2604,3898.0
2022-09-01 15:40:00,478.37,478.96,478.37,478.93,4653.0,457.2126,457.7766,457.2126,457.7479,4653.0
2022-09-01 15:45:00,478.92,478.92,478.09,478.25,5815.0,457.7383,457.7383,456.945,457.098,5815.0
2022-09-01 15:50:00,478.52,479.47,478.5,479.19,6141.0,457.356,458.264,457.3369,457.9964,6141.0
2022-09-01 15:55:00,479.3,480.6,479.2,480.31,18623.0,458.1015,459.344,458.0059,459.0668,18623.0
2022-09-02 09:30:00,483.99,483.99,481.46,482.17,9369.0,462.5841,462.5841,460.166,460.8446,9369.0
2022-09-02 09:35:00,481.9,482.98,481.64,481.64,1420.0,460.5865,461.6188,460.338,460.338,1420.0
2022-09-02 09:40:00,481.0,482.82,481.0,482.31,4154.0,459.7263,461.4658,459.7263,460.9784,4154.0
2022-09-02 09:45:00,482.49,482.75,482.05,482.28,900.0,461.1504,461.3989,460.7299,460.9497,900.0
2022-09-02 09:50:00,482.04,482.06,481.88,481.91,700.0,460.7203,460.7394,460.5674,460.5961,700.0
2022-09-02 09:55:00,482.25,482.97,481.92,482.56,3071.0,460.921,461.6092,460.6056,461.2173,3071.0
2022-09-02 10:00:00,482.57,483.24,482.56,483.03,3912.0,461.2269,461.8673,461.2173,461.6665,3912.0
2022-09-02 10:05:00,482.92,483.05,482.79,483.01,1128.0,461.5614,461.6857,461.4372,461.6474,1128.0
2022-09-02 10:10:00,482.88,484.44,482.79,484.44,2415.0,461.5232,463.0142,461.4372,463.0142,2415.0
2022-09-02 10:15:00,484.98,484.98,484.25,484.25,700.0,463.5303,463.5303,462.8326,462.8326,700.0
2022-09-02 10:20:00,484.52,484.52,484.1,484.47,500.0,463.0906,463.0906,462.6892,463.0429,500.0
2022-09-02 10:25:00,484.68,485.37,484.52,485.37,1590.0,463.2436,463.9031,463.0906,463.9031,1590.0
2022-09-02 10:30:00,485.37,485.37,485.37,485.37,0.0,463.9031,463.9031,463.9031,463.9031,0.0
2022-09-02 10:35:00,484.37,485.22,484.37,485.22,1063.0,462.9473,463.7597,462.9473,463.7597,1063.0
2022-09-02 10:40:00,485.34,485.34,484.58,484.95,5122.0,463.8744,463.8744,463.148,463.5016,5122.0
2022-09-02 10:45:00,484.59,484.66,484.11,484.17,800.0,463.1575,463.2245,462.6988,462.7561,800.0
2022-09-02 10:50:00,484.44,484.64,483.41,483.42,990.0,463.0142,463.2053,462.0297,462.0393,990.0
2022-09-02 10:55:00,483.95,484.47,483.95,484.09,999.0,462.5459,463.0429,462.5459,462.6797,999.0
2022-09-02 11:00:00,484.01,484.91,483.86,484.91,2210.0,462.6032,463.4634,462.4598,463.4634,2210.0
2022-09-02 11:05:00,484.81,485.08,484.46,484.46,2612.0,463.3678,463.6259,463.0333,463.0333,2612.0
2022-09-02 11:10:00,484.61,484.7,484.16,484.42,700.0,463.1767,463.2627,462.7466,462.9951,700.0
2022-09-02 11:15:00,484.56,484.56,484.03,484.25,1468.0,463.1289,463.1289,462.6223,462.8326,1468.0
2022-09-02 11:20:00,484.16,484.73,484.15,484.37,2470.0,462.7466,463.2914,462.737,462.9473,2470.0
2022-09-02 11:25:00,484.3,484.58,484.28,484.29,934.0,462.8804,463.148,462.8613,462.8708,934.0
2022-09-02 11:30:00,484.28,484.53,484.19,484.19,1848.0,462.8613,463.1002,462.7752,462.7752,1848.0
2022-09-02 11:35:00,484.17,484.39,483.89,484.31,1302.0,462.7561,462.9664,462.4885,462.8899,1302.0
2022-09-02 11:40:00,484.16,484.16,483.17,483.27,834.0,462.7466,462.7466,461.8004,461.8959,834.0
2022-09-02 11:45:00,483.39,483.39,483.39,483.39,100.0,462.0106,462.0106,462.0106,462.0106,100.0
2022-09-02 11:50:00,483.41,483.52,483.37,483.52,729.0,462.0297,462.1349,461.9915,462.1349,729.0
2022-09-02 11:55:00,483.65,483.97,483.65,483.84,1754.0,462.2591,462.565,462.2591,462.4407,1754.0
2022-09-02 12:00:00,483.66,484.05,483.66,484.05,800.0,462.2687,462.6414,462.2687,462.6414,800.0
2022-09-02 12:05:00,484.16,484.25,483.75,483.75,1175.0,462.7466,462.8326,462.3547,462.3547,1175.0
2022-09-02 12:10:00,483.63,484.28,483.48,483.88,2583.0,462.24,462.8613,462.0966,462.479,2583.0
2022-09-02 12:15:00,483.86,483.86,483.68,483.83,2446.0,462.4598,462.4598,462.2878,462.4312,2446.0
2022-09-02 12:20:00,483.61,483.66,482.62,483.52,3764.0,462.2209,462.2687,461.2747,462.1349,3764.0
2022-09-02 12:25:00,483.56,483.67,483.07,483.56,1666.0,462.1731,462.2782,461.7048,462.1731,1666.0
2022-09-02 12:30:00,483.35,483.53,482.78,482.79,1433.0,461.9724,462.1444,461.4276,461.4372,1433.0
2022-09-02 12:35:00,482.66,482.69,481.87,482.26,2179.0,461.3129,461.3416,460.5578,460.9306,2179.0
2022-09-02 12:40:00,482.0,483.21,481.99,483.21,2251.0,460.6821,461.8386,460.6725,461.8386,2251.0
2022-09-02 12:45:00,482.56,482.72,481.87,482.09,5579.0,461.2173,461.3703,460.5578,460.7681,5579.0
2022-09-02 12:50:00,482.0,482.15,481.44,482.15,1300.0,460.6821,460.8255,460.1469,460.8255,1300.0
2022-09-02 12:55:00,482.14,482.25,481.83,481.83,362.0,460.8159,460.921,460.5196,460.5196,362.0
2022-09-02 13:00:00,481.91,481.91,479.97,480.5,3332.0,460.5961,460.5961,458.7419,459.2484,3332.0
2022-09-02 13:05:00,480.24,481.05,480.24,480.88,7393.0,458.9999,459.7741,458.9999,459.6116,7393.0
2022-09-02 13:10:00,480.31,480.31,479.79,479.96,1727.0,459.0668,459.0668,458.5698,458.7323,1727.0
2022-09-02 13:15:00,479.99,480.62,479.92,480.62,1441.0,458.761,459.3631,458.6941,459.3631,1441.0
2022-09-02 13:20:00,480.19,480.19,478.66,478.66,14251.0,458.9522,458.9522,457.4898,457.4898,14251.0
2022-09-02 13:25:00,478.28,478.36,478.03,478.14,2858.0,457.1266,457.2031,456.8877,456.9928,2858.0
2022-09-02 13:30:00,477.92,479.09,477.91,478.39,4609.0,456.7826,457.9008,456.773,457.2318,4609.0
2022-09-02 13:35:00,478.29,478.29,477.99,478.05,1400.0,457.1362,457.1362,456.8495,456.9068,1400.0
2022-09-02 13:40:00,478.34,479.24,478.34,478.95,2392.0,457.184,458.0442,457.184,457.767,2392.0
2022-09-02 13:45:00,479.05,479.24,478.33,478.33,2865.0,457.8626,458.0442,457.1744,457.1744,2865.0
2022-09-02 13:50:00,478.19,478.19,477.24,477.7,2454.0,457.0406,457.0406,456.1326,456.5723,2454.0
2022-09-02 13:55:00,477.71,477.71,477.0,477.0,1599.0,456.5818,456.5818,455.9032,455.9032,1599.0
2022-09-02 14:00:00,477.73,477.81,477.59,477.79,1600.0,456.601,456.6774,456.4671,456.6583,1600.0
2022-09-02 14:05:00,477.8,477.92,477.57,477.92,1219.0,456.6679,456.7826,456.448,456.7826,1219.0
2022-09-02 14:10:00,477.89,478.53,477.86,478.33,2334.0,456.7539,457.3656,456.7252,457.1744,2334.0
2022-09-02 14:15:00,478.22,479.18,478.21,478.64,2880.0,457.0693,457.9868,457.0597,457.4707,2880.0
2022-09-02 14:20:00,478.43,478.44,478.1,478.22,700.0,457.27,457.2796,456.9546,457.0693,700.0
2022-09-02 14:25:00,478.52,479.04,478.43,478.66,1300.0,457.356,457.853,457.27,457.4898,1300.0
2022-09-02 14:30:00,478.63,479.24,478.51,478.51,3000.0,457.4611,458.0442,457.3465,457.3465,3000.0
2022-09-02 14:35:00,478.76,479.46,478.71,479.46,1128.0,457.5854,458.2544,457.5376,458.2544,1128.0
2022-09-02 14:40:00,479.22,479.29,478.78,479.14,808.0,458.0251,458.092,457.6045,457.9486,808.0
2022-09-02 14:45:00,479.17,479.35,478.93,479.01,1499.0,457.9773,458.1493,457.7479,457.8243,1499.0
2022-09-02 14:50:00,478.78,479.24,478.71,478.71,1100.0,457.6045,458.0442,457.5376,457.5376,1100.0
2022-09-02 14:55:00,478.59,478.71,478.07,478.31,2900.0,457.4229,457.5376,456.9259,457.1553,2900.0
2022-09-02 15:00:00,478.34,479.06,478.33,478.73,800.0,457.184,457.8721,457.1744,457.5567,800.0
2022-09-02 15:05:00,478.73,479.21,478.73,478.94,1100.0,457.5567,458.0155,457.5567,457.7574,1100.0
2022-09-02 15:10:00,479.11,479.11,478.72,478.72,1664.0,457.9199,457.9199,457.5472,457.5472,1664.0
2022-09-02 15:15:00,478.73,478.84,478.44,478.48,2361.0,457.5567,457.6619,457.2796,457.3178,2361.0
2022-09-02 15:20:00,478.64,478.67,477.25,477.65,4101.0,457.4707,457.4994,456.1422,456.5245,4101.0
2022-09-02 15:25:00,477.36,477.92,477.25,477.65,4124.0,456.2473,456.7826,456.1422,456.5245,4124.0
2022-09-02 15:30:00,477.5,477.5,476.61,476.76,3720.0,456.3811,456.3811,455.5305,455.6739,3720.0
2022-09-02 15:35:00,476.42,476.42,475.79,475.9,3011.0,455.3489,455.3489,454.7468,454.8519,3011.0
2022-09-02 15:40:00,475.96,475.99,474.74,474.98,4616.0,454.9092,454.9379,453.7432,453.9726,4616.0
2022-09-02 15:45:00,475.1,476.21,475.09,476.21,11507.0,454.0873,455.1482,454.0777,455.1482,11507.0
2022-09-02 15:50:00,476.34,476.46,475.91,476.3,6714.0,455.2724,455.3871,454.8614,455.2342,6714.0
2022-09-02 15:55:00,476.47,476.97,475.64,476.71,32692.0,455.3967,455.8746,454.6034,455.6261,32692.0
2022-09-06 09:30:00,476.8,479.13,476.77,479.13,9625.0,455.7121,457.939,455.6834,457.939,9625.0
2022-09-06 09:35:00,478.67,478.67,476.72,476.72,916.0,457.4994,457.4994,455.6356,455.6356,916.0
2022-09-06 09:40:00,477.31,478.25,477.15,478.25,1604.0,456.1995,457.098,456.0466,457.098,1604.0
2022-09-06 09:45:00,478.66,479.52,478.53,478.53,2567.0,457.4898,458.3118,457.3656,457.3656,2567.0
2022-09-06 09:50:00,478.55,478.99,478.35,478.65,2970.0,457.3847,457.8052,457.1935,457.4803,2970.0
2022-09-06 09:55:00,478.2,480.52,478.2,480.22,2449.0,457.0502,459.2676,457.0502,458.9808,2449.0
2022-09-06 10:00:00,480.36,480.66,478.72,479.55,2859.0,459.1146,459.4014,457.5472,458.3405,2859.0
2022-09-06 10:05:00,479.56,480.05,478.91,479.55,2820.0,458.35,458.8183,457.7288,458.3405,2820.0
2022-09-06 10:10:00,479.28,480.5,479.28,480.5,4210.0,458.0824,459.2484,458.0824,459.2484,4210.0
2022-09-06 10:15:00,480.31,480.49,479.63,479.9,3649.0,459.0668,459.2389,458.4169,458.675,3649.0
2022-09-06 10:20:00,479.97,480.19,479.06,479.39,3173.0,458.7419,458.9522,457.8721,458.1875,3173.0
2022-09-06 10:25:00,479.47,480.0,479.24,479.91,3512.0,458.264,458.7706,458.0442,458.6845,3512.0
2022-09-06 10:30:00,479.91,480.0,478.0,478.49,4766.0,458.6845,458.7706,456.859,457.3273,4766.0
2022-09-06 10:35:00,478.42,479.07,478.34,479.0,2842.0,457.2604,457.8817,457.184,457.8148,2842.0
2022-09-06 10:40:00,479.7,480.06,479.53,480.0,4342.0,458.4838,458.8279,458.3213,458.7706,4342.0
2022-09-06 10:45:00,480.0,480.0,479.32,479.92,3409.0,458.7706,458.7706,458.1206,458.6941,3409.0
2022-09-06 10:50:00,479.82,481.78,479.77,481.78,18215.0,458.5985,460.4718,458.5507,460.4718,18215.0
2022-09-06 10:55:00,482.54,482.98,481.64,482.51,5205.0,461.1982,461.6188,460.338,461.1695,5205.0
2022-09-06 11:00:00,482.34,483.62,482.22,483.61,1810.0,461.0071,462.2305,460.8924,462.2209,1810.0
2022-09-06 11:05:00,483.64,484.19,483.42,483.63,4735.0,462.2496,462.7752,462.0393,462.24,4735.0
2022-09-06 11:10:00,483.66,483.71,482.93,483.55,1550.0,462.2687,462.3165,461.571,462.1635,1550.0
2022-09-06 11:15:00,483.94,483.94,483.19,483.43,2400.0,462.5363,462.5363,461.8195,462.0489,2400.0
2022-09-06 11:20:00,483.38,483.38,482.67,482.67,3048.0,462.0011,462.0011,461.3225,461.3225,3048.0
2022-09-06 11:25:00,482.85,483.29,481.93,482.58,2854.0,461.4945,461.915,460.6152,461.2364,2854.0
2022-09-06 11:30:00,482.48,482.86,482.17,482.55,1554.0,461.1409,461.5041,460.8446,461.2078,1554.0
2022-09-06 11:35:00,482.59,482.59,481.76,481.98,2347.0,461.246,461.246,460.4527,460.663,2347.0
2022-09-06 11:40:00,482.67,482.92,482.43,482.43,2453.0,461.3225,461.5614,461.0931,461.0931,2453.0
2022-09-06 11:45:00,482.28,482.74,482.28,482.42,830.0,460.9497,461.3894,460.9497,461.0835,830.0
2022-09-06 11:50:00,482.43,483.48,482.43,483.17,2079.0,461.0931,462.0966,461.0931,461.8004,2079.0
2022-09-06 11:55:00,482.95,483.17,482.66,483.02,1700.0,461.5901,461.8004,461.3129,461.657,1700.0
2022-09-06 12:00:00,482.89,482.89,481.97,481.97,2891.0,461.5327,461.5327,460.6534,460.6534,2891.0
2022-09-06 12:05:00,482.01,482.28,481.28,481.78,4342.0,460.6917,460.9497,459.9939,460.4718,4342.0
2022-09-06 12:10:00,481.89,482.05,481.87,482.05,300.0,460.577,460.7299,460.5578,460.7299,300.0
2022-09-06 12:15:00,482.32,482.4,481.22,481.75,3909.0,460.9879,461.0644,459.9366,460.4432,3909.0
2022-09-06 12:20:00,481.58,482.19,481.12,481.45,5644.0,460.2807,460.8637,459.841,460.1564,5644.0
2022-09-06 12:25:00,481.29,482.07,481.13,482.07,3326.0,460.0035,460.749,459.8506,460.749,3326.0
2022-09-06 12:30:00,482.09,482.19,481.58,481.78,2070.0,460.7681,460.8637,460.2807,460.4718,2070.0
2022-09-06 12:35:00,481.92,482.55,481.92,482.17,1400.0,460.6056,461.2078,460.6056,460.8446,1400.0
2022-09-06 12:40:00,481.99,482.5,481.98,482.49,712.0,460.6725,461.16,460.663,461.1504,712.0
2022-09-06 12:45:00,482.74,482.99,482.49,482.96,1500.0,461.3894,461.6283,461.1504,461.5996,1500.0
2022-09-06 12:50:00,482.94,483.02,482.47,482.7,1806.0,461.5805,461.657,461.1313,461.3511,1806.0
2022-09-06 12:55:00,482.64,483.09,482.38,482.89,4050.0,461.2938,461.7239,461.0453,461.5327,4050.0
2022-09-06 13:00:00,482.91,482.92,482.08,482.21,1852.0,461.5519,461.5614,460.7586,460.8828,1852.0
2022-09-06 13:05:00,482.21,482.21,480.88,480.88,700.0,460.8828,460.8828,459.6116,459.6116,700.0
2022-09-06 13:10:00,480.91,480.95,480.07,480.28,2300.0,459.6403,459.6785,458.8375,459.0382,2300.0
2022-09-06 13:15:00,480.2,480.37,479.2,479.55,1314.0,458.9617,459.1242,458.0059,458.3405,1314.0
2022-09-06 13:20:00,479.69,479.91,479.38,479.6,914.0,458.4743,458.6845,458.178,458.3882,914.0
2022-09-06 13:25:00,479.61,479.88,479.61,479.88,328.0,458.3978,458.6559,458.3978,458.6559,328.0
2022-09-06 13:30:00,479.8,480.3,479.54,480.06,2530.0,458.5794,459.0573,458.3309,458.8279,2530.0
2022-09-06 13:35:00,479.96,480.07,479.56,480.07,1739.0,458.7323,458.8375,458.35,458.8375,1739.0
2022-09-06 13:40:00,479.61,479.79,479.07,479.49,3492.0,458.3978,458.5698,457.8817,458.2831,3492.0
2022-09-06 13:45:00,480.0,480.29,479.75,479.85,1906.0,458.7706,459.0477,458.5316,458.6272,1906.0
2022-09-06 13:50:00,479.89,480.23,479.84,480.23,1504.0,458.6654,458.9904,458.6176,458.9904,1504.0
2022-09-06 13:55:00,480.29,481.1,480.29,481.1,3113.0,459.0477,459.8219,459.0477,459.8219,3113.0
2022-09-06 14:00:00,481.26,481.26,480.9,481.06,1103.0,459.9748,459.9748,459.6308,459.7837,1103.0
2022-09-06 14:05:00,480.78,480.85,480.42,480.48,2755.0,459.5161,459.583,459.172,459.2293,2755.0
2022-09-06 14:10:00,480.68,481.22,480.68,480.89,1700.0,459.4205,459.9366,459.4205,459.6212,1700.0
2022-09-06 14:15:00,481.14,481.18,480.41,480.85,2877.0,459.8601,459.8984,459.1624,459.583,2877.0
2022-09-06 14:20:00,480.5,480.5,479.73,480.05,1878.0,459.2484,459.2484,458.5125,458.8183,1878.0
2022-09-06 14:25:00,479.97,480.2,479.67,480.13,2723.0,458.7419,458.9617,458.4552,458.8948,2723.0
2022-09-06 14:30:00,480.1,480.38,479.81,479.84,800.0,458.8661,459.1337,458.589,458.6176,800.0
2022-09-06 14:35:00,479.72,479.97,479.35,479.55,4157.0,458.5029,458.7419,458.1493,458.3405,4157.0
2022-09-06 14:40:00,479.56,479.56,479.08,479.39,2890.0,458.35,458.35,457.8912,458.1875,2890.0
2022-09-06 14:45:00,479.22,479.23,478.75,479.09,2891.0,458.0251,458.0346,457.5758,457.9008,2891.0
2022-09-06 14:50:00,478.94,478.95,477.94,478.54,6183.0,457.7574,457.767,456.8017,457.3751,6183.0
2022-09-06 14:55:00,478.54,479.07,478.49,478.55,2600.0,457.3751,457.8817,457.3273,457.3847,2600.0
2022-09-06 15:00:00,478.8,479.07,478.71,478.87,2804.0,457.6236,457.8817,457.5376,457.6905,2804.0
2022-09-06 15:05:00,478.92,479.78,478.92,479.78,2942.0,457.7383,458.5603,457.7383,458.5603,2942.0
2022-09-06 15:10:00,479.71,480.46,479.68,480.46,2379.0,458.4934,459.2102,458.4647,459.2102,2379.0
2022-09-06 15:15:00,480.15,480.63,479.65,479.72,2450.0,458.9139,459.3727,458.436,458.5029,2450.0
2022-09-06 15:20:00,479.67,479.8,479.24,479.8,1823.0,458.4552,458.5794,458.0442,458.5794,1823.0
2022-09-06 15:25:00,479.91,480.14,479.68,479.81,3253.0,458.6845,458.9044,458.4647,458.589,3253.0
2022-09-06 15:30:00,479.69,479.69,478.28,478.55,10991.0,458.4743,458.4743,457.1266,457.3847,10991.0
2022-09-06 15:35:00,478.57,479.06,478.49,478.7,7837.0,457.4038,457.8721,457.3273,457.5281,7837.0
2022-09-06 15:40:00,478.6,479.39,478.55,479.19,4101.0,457.4325,458.1875,457.3847,457.9964,4101.0
2022-09-06 15:45:00,479.14,479.31,478.22,478.63,7561.0,457.9486,458.1111,457.0693,457.4611,7561.0
2022-09-06 15:50:00,478.59,479.03,478.12,478.54,8299.0,457.4229,457.8435,456.9737,457.3751,8299.0
2022-09-06 15:55:00,478.83,480.0,478.31,479.57,35229.0,457.6523,458.7706,457.1553,458.3596,35229.0
2022-09-07 09:30:00,477.8,478.34,476.09,476.39,7286.0,456.6679,457.184,455.0335,455.3202,7286.0
2022-09-07 09:35:00,476.69,478.82,475.97,477.9,7207.0,455.607,457.6427,454.9188,456.7634,7207.0
2022-09-07 09:40:00,479.09,479.16,477.38,478.84,2800.0,457.9008,457.9677,456.2664,457.6619,2800.0
2022-09-07 09:45:00,479.09,479.37,477.46,478.62,5000.0,457.9008,458.1684,456.3429,457.4516,5000.0
2022-09-07 09:50:00,478.22,478.22,477.46,477.89,2002.0,457.0693,457.0693,456.3429,456.7539,2002.0
2022-09-07 09:55:00,477.97,478.9,477.97,478.15,3563.0,456.8303,457.7192,456.8303,457.0024,3563.0
2022-09-07 10:00:00,477.84,478.48,477.09,478.1,3848.0,456.7061,457.3178,455.9893,456.9546,3848.0
2022-09-07 10:05:00,477.85,478.94,477.61,478.94,1300.0,456.7156,457.7574,456.4863,457.7574,1300.0
2022-09-07 10:10:00,478.97,479.18,477.39,477.75,7242.0,457.7861,457.9868,456.276,456.6201,7242.0
2022-09-07 10:15:00,477.66,478.51,477.31,478.51,1600.0,456.534,457.3465,456.1995,457.3465,1600.0
2022-09-07 10:20:00,478.44,478.63,478.05,478.52,2306.0,457.2796,457.4611,456.9068,457.356,2306.0
2022-09-07 10:25:00,477.52,479.27,477.51,479.1,1225.0,456.4002,458.0728,456.3907,457.9104,1225.0
2022-09-07 10:30:00,479.34,480.27,479.23,480.0,8869.0,458.1397,459.0286,458.0346,458.7706,8869.0
2022-09-07 10:35:00,479.94,480.06,479.26,479.82,3601.0,458.7132,458.8279,458.0633,458.5985,3601.0
2022-09-07 10:40:00,480.25,481.39,480.25,480.81,2551.0,459.0095,460.0991,459.0095,459.5447,2551.0
2022-09-07 10:45:00,481.19,481.19,480.87,480.91,900.0,459.9079,459.9079,459.6021,459.6403,900.0
2022-09-07 10:50:00,481.39,481.75,481.25,481.48,2972.0,460.0991,460.4432,459.9653,460.1851,2972.0
2022-09-07 10:55:00,481.7,482.22,481.44,481.89,1405.0,460.3954,460.8924,460.1469,460.577,1405.0
2022-09-07 11:00:00,481.74,482.2,481.57,481.58,2215.0,460.4336,460.8733,460.2711,460.2807,2215.0
2022-09-07 11:05:00,481.01,481.27,480.09,480.1,4861.0,459.7359,459.9844,458.8566,458.8661,4861.0
2022-09-07 11:10:00,480.68,481.82,480.68,481.82,2591.0,459.4205,460.5101,459.4205,460.5101,2591.0
2022-09-07 11:15:00,482.31,482.31,481.48,481.73,1310.0,460.9784,460.9784,460.1851,460.424,1310.0
2022-09-07 11:20:00,482.09,482.09,481.72,482.02,900.0,460.7681,460.7681,460.4145,460.7012,900.0
2022-09-07 11:25:00,482.3,482.6,482.09,482.15,1974.0,460.9688,461.2556,460.7681,460.8255,1974.0
2022-09-07 11:30:00,482.23,482.98,482.12,482.52,3225.0,460.9019,461.6188,460.7968,461.1791,3225.0
2022-09-07 11:35:00,482.58,483.26,482.57,483.2,1500.0,461.2364,461.8864,461.2269,461.829,1500.0
2022-09-07 11:40:00,483.09,483.58,482.87,482.89,3001.0,461.7239,462.1922,461.5136,461.5327,3001.0
2022-09-07 11:45:00,482.32,482.46,482.09,482.12,1855.0,460.9879,461.1218,460.7681,460.7968,1855.0
2022-09-07 11:50:00,482.18,482.6,482.18,482.48,1659.0,460.8541,461.2556,460.8541,461.1409,1659.0
2022-09-07 11:55:00,481.95,482.27,481.93,482.27,1595.0,460.6343,460.9402,460.6152,460.9402,1595.0
2022-09-07 12:00:00,482.36,483.11,482.36,482.37,2852.0,461.0262,461.743,461.0262,461.0357,2852.0
2022-09-07 12:05:00,482.8,482.9,482.43,482.87,2017.0,461.4467,461.5423,461.0931,461.5136,2017.0
2022-09-07 12:10:00,483.04,483.04,482.43,482.78,881.0,461.6761,461.6761,461.0931,461.4276,881.0
2022-09-07 12:15:00,482.57,482.92,482.3,482.3,1900.0,461.2269,461.5614,460.9688,460.9688,1900.0
2022-09-07 12:20:00,482.13,482.34,481.9,481.91,1260.0,460.8064,461.0071,460.5865,460.5961,1260.0
2022-09-07 12:25:00,481.97,482.51,481.9,482.51,1465.0,460.6534,461.1695,460.5865,461.1695,1465.0
2022-09-07 12:30:00,482.75,482.93,482.09,482.35,2326.0,461.3989,461.571,460.7681,461.0166,2326.0
2022-09-07 12:35:00,482.31,483.34,482.31,483.34,2375.0,460.9784,461.9628,460.9784,461.9628,2375.0
2022-09-07 12:40:00,483.63,484.0,483.63,483.81,1139.0,462.24,462.5936,462.24,462.412,1139.0
2022-09-07 12:45:00,484.61,484.61,484.18,484.54,1200.0,463.1767,463.1767,462.7657,463.1098,1200.0
2022-09-07 12:50:00,484.4,484.69,484.25,484.25,1648.0,462.976,463.2531,462.8326,462.8326,1648.0
2022-09-07 12:55:00,484.05,484.32,483.96,484.32,1101.0,462.6414,462.8995,462.5554,462.8995,1101.0
2022-09-07 13:00:00,484.53,484.82,484.52,484.77,1006.0,463.1002,463.3774,463.0906,463.3296,1006.0
2022-09-07 13:05:00,484.96,485.03,484.71,484.93,1300.0,463.5112,463.5781,463.2722,463.4825,1300.0
2022-09-07 13:10:00,484.74,484.93,484.34,484.93,950.0,463.3009,463.4825,462.9186,463.4825,950.0
2022-09-07 13:15:00,484.7,485.12,484.7,484.96,400.0,463.2627,463.6641,463.2627,463.5112,400.0
2022-09-07 13:20:00,484.59,485.24,484.34,484.34,803.0,463.1575,463.7788,462.9186,462.9186,803.0
2022-09-07 13:25:00,484.0,484.0,483.9,483.9,260.0,462.5936,462.5936,462.4981,462.4981,260.0
2022-09-07 13:30:00,484.51,484.69,484.23,484.69,1300.0,463.0811,463.2531,462.8135,463.2531,1300.0
2022-09-07 13:35:00,484.58,484.61,484.17,484.56,1000.0,463.148,463.1767,462.7561,463.1289,1000.0
2022-09-07 13:40:00,484.96,485.94,484.94,485.94,2509.0,463.5112,464.4478,463.4921,464.4478,2509.0
2022-09-07 13:45:00,485.96,485.96,485.42,485.47,1590.0,464.467,464.467,463.9508,463.9986,1590.0
2022-09-07 13:50:00,485.67,486.04,485.41,486.04,2030.0,464.1898,464.5434,463.9413,464.5434,2030.0
2022-09-07 13:55:00,485.69,485.74,485.07,485.17,1400.0,464.2089,464.2567,463.6163,463.7119,1400.0
2022-09-07 14:00:00,485.33,486.85,485.33,486.7,3403.0,463.8648,465.3176,463.8648,465.1742,3403.0
2022-09-07 14:05:00,486.91,487.02,486.39,486.39,2092.0,465.3749,465.4801,464.8779,464.8779,2092.0
2022-09-07 14:10:00,486.17,486.71,486.17,486.71,500.0,464.6677,465.1838,464.6677,465.1838,500.0
2022-09-07 14:15:00,486.72,486.72,485.02,485.02,1989.0,465.1933,465.1933,463.5685,463.5685,1989.0
2022-09-07 14:20:00,485.4,485.58,485.03,485.33,980.0,463.9317,464.1038,463.5781,463.8648,980.0
2022-09-07 14:25:00,484.74,485.25,484.74,485.25,1468.0,463.3009,463.7884,463.3009,463.7884,1468.0
2022-09-07 14:30:00,485.69,485.93,485.49,485.64,1802.0,464.2089,464.4383,464.0177,464.1611,1802.0
2022-09-07 14:35:00,485.47,485.51,485.14,485.14,1206.0,463.9986,464.0369,463.6832,463.6832,1206.0
2022-09-07 14:40:00,485.24,485.31,485.01,485.04,1722.0,463.7788,463.8457,463.559,463.5876,1722.0
2022-09-07 14:45:00,485.12,485.39,485.08,485.17,1416.0,463.6641,463.9222,463.6259,463.7119,1416.0
2022-09-07 14:50:00,485.3,485.6,484.88,485.37,2575.0,463.8361,464.1229,463.4347,463.9031,2575.0
2022-09-07 14:55:00,485.17,485.99,485.0,485.68,1600.0,463.7119,464.4956,463.5494,464.1993,1600.0
2022-09-07 15:00:00,485.68,485.68,485.06,485.23,1675.0,464.1993,464.1993,463.6068,463.7692,1675.0
2022-09-07 15:05:00,484.97,485.59,484.97,485.44,2000.0,463.5207,464.1133,463.5207,463.97,2000.0
2022-09-07 15:10:00,485.49,486.04,485.38,485.67,4435.0,464.0177,464.5434,463.9126,464.1898,4435.0
2022-09-07 15:15:00,485.72,486.53,485.7,486.28,3859.0,464.2376,465.0117,464.2185,464.7728,3859.0
2022-09-07 15:20:00,486.27,486.86,486.27,486.86,1673.0,464.7632,465.3272,464.7632,465.3272,1673.0
2022-09-07 15:25:00,486.93,487.65,486.93,487.38,6624.0,465.3941,466.0822,465.3941,465.8242,6624.0
2022-09-07 15:30:00,487.2,487.5,486.85,487.5,3567.0,465.6521,465.9388,465.3176,465.9388,3567.0
2022-09-07 15:35:00,487.59,487.59,486.52,486.6,4051.0,466.0249,466.0249,465.0022,465.0787,4051.0
2022-09-07 15:40:00,486.84,487.11,486.46,487.11,5521.0,465.308,465.5661,464.9448,465.5661,5521.0
2022-09-07 15:45:00,487.09,488.22,486.74,488.06,8769.0,465.547,466.627,465.2125,466.4741,8769.0
2022-09-07 15:50:00,488.08,488.09,487.58,487.74,12300.0,466.4932,466.5028,466.0153,466.1682,12300.0
2022-09-07 15:55:00,487.64,487.95,486.95,487.8,36867.0,466.0727,466.3689,465.4132,466.2256,36867.0
2022-09-08 09:30:00,487.07,487.56,485.0,485.8,6231.0,465.5279,465.9962,463.5494,464.314,6231.0
2022-09-08 09:35:00,485.8,486.09,485.8,485.86,1104.0,464.314,464.5912,464.314,464.3714,1104.0
2022-09-08 09:40:00,485.72,487.18,485.0,487.18,1250.0,464.2376,465.633,463.5494,465.633,1250.0
2022-09-08 09:45:00,487.32,487.76,486.54,487.76,1600.0,465.7668,466.1873,465.0213,466.1873,1600.0
2022-09-08 09:50:00,486.64,486.64,485.15,486.0,1400.0,465.1169,465.1169,463.6928,464.5052,1400.0
2022-09-08 09:55:00,486.21,486.91,485.85,486.91,1891.0,464.7059,465.3749,464.3618,465.3749,1891.0
2022-09-08 10:00:00,486.86,486.86,484.72,484.72,1400.0,465.3272,465.3272,463.2818,463.2818,1400.0
2022-09-08 10:05:00,484.74,484.89,483.71,483.85,3953.0,463.3009,463.4443,462.3165,462.4503,3953.0
2022-09-08 10:10:00,483.85,483.98,483.48,483.8,2250.0,462.4503,462.5745,462.0966,462.4025,2250.0
2022-09-08 10:15:00,483.91,484.51,483.75,484.5,800.0,462.5076,463.0811,462.3547,463.0715,800.0
2022-09-08 10:20:00,484.84,484.84,483.5,483.84,1624.0,463.3965,463.3965,462.1158,462.4407,1624.0
2022-09-08 10:25:00,483.69,484.85,483.61,484.85,1333.0,462.2974,463.4061,462.2209,463.4061,1333.0
2022-09-08 10:30:00,484.81,486.13,484.81,485.86,947.0,463.3678,464.6294,463.3678,464.3714,947.0
2022-09-08 10:35:00,485.82,486.68,485.82,486.14,2309.0,464.3331,465.1551,464.3331,464.639,2309.0
2022-09-08 10:40:00,486.08,486.81,485.97,486.67,1786.0,464.5816,465.2794,464.4765,465.1456,1786.0
2022-09-08 10:45:00,486.37,486.55,486.25,486.25,481.0,464.8588,465.0309,464.7441,464.7441,481.0
2022-09-08 10:50:00,486.4,486.78,486.33,486.36,1298.0,464.8875,465.2507,464.8206,464.8493,1298.0
2022-09-08 10:55:00,486.52,487.23,486.52,487.07,810.0,465.0022,465.6808,465.0022,465.5279,810.0
2022-09-08 11:00:00,486.6,487.05,486.44,486.54,1976.0,465.0787,465.5087,464.9257,465.0213,1976.0
2022-09-08 11:05:00,486.73,487.29,486.73,487.16,3490.0,465.2029,465.7381,465.2029,465.6139,3490.0
2022-09-08 11:10:00,487.37,487.83,487.2,487.83,703.0,465.8146,466.2543,465.6521,466.2543,703.0
2022-09-08 11:15:00,487.47,487.47,487.01,487.01,752.0,465.9102,465.9102,465.4705,465.4705,752.0
2022-09-08 11:20:00,487.19,487.19,486.39,486.39,602.0,465.6426,465.6426,464.8779,464.8779,602.0
2022-09-08 11:25:00,486.73,486.79,486.47,486.76,1200.0,465.2029,465.2602,464.9544,465.2316,1200.0
2022-09-08 11:30:00,487.09,487.57,486.84,487.56,300.0,465.547,466.0057,465.308,465.9962,300.0
2022-09-08 11:35:00,487.54,487.54,486.44,486.45,1500.0,465.9771,465.9771,464.9257,464.9353,1500.0
2022-09-08 11:40:00,486.45,486.45,484.97,485.72,6996.0,464.9353,464.9353,463.5207,464.2376,6996.0
2022-09-08 11:45:00,485.88,485.92,484.96,484.96,1265.0,464.3905,464.4287,463.5112,463.5112,1265.0
2022-09-08 11:50:00,485.0,485.01,484.61,484.66,1208.0,463.5494,463.559,463.1767,463.2245,1208.0
2022-09-08 11:55:00,484.96,485.2,484.88,485.02,727.0,463.5112,463.7406,463.4347,463.5685,727.0
2022-09-08 12:00:00,484.88,485.21,483.07,483.07,2413.0,463.4347,463.7501,461.7048,461.7048,2413.0
2022-09-08 12:05:00,482.91,482.92,481.84,482.68,900.0,461.5519,461.5614,460.5292,461.332,900.0
2022-09-08 12:10:00,482.7,482.7,481.3,481.87,1661.0,461.3511,461.3511,460.0131,460.5578,1661.0
2022-09-08 12:15:00,481.99,482.67,481.99,482.66,612.0,460.6725,461.3225,460.6725,461.3129,612.0
2022-09-08 12:20:00,482.29,482.63,482.22,482.37,1200.0,460.9593,461.2842,460.8924,461.0357,1200.0
2022-09-08 12:25:00,482.05,482.65,482.05,482.51,600.0,460.7299,461.3034,460.7299,461.1695,600.0
2022-09-08 12:30:00,482.51,482.74,482.38,482.59,1407.0,461.1695,461.3894,461.0453,461.246,1407.0
2022-09-08 12:35:00,482.62,482.81,482.41,482.47,2300.0,461.2747,461.4563,461.074,461.1313,2300.0
2022-09-08 12:40:00,482.46,483.14,482.26,483.14,1000.0,461.1218,461.7717,460.9306,461.7717,1000.0
2022-09-08 12:45:00,483.44,484.29,483.44,484.24,2368.0,462.0584,462.8708,462.0584,462.823,2368.0
2022-09-08 12:50:00,484.35,485.23,484.34,485.22,1471.0,462.9282,463.7692,462.9186,463.7597,1471.0
2022-09-08 12:55:00,485.21,485.36,484.96,485.36,849.0,463.7501,463.8935,463.5112,463.8935,849.0
2022-09-08 13:00:00,484.83,485.43,484.71,485.43,1700.0,463.3869,463.9604,463.2722,463.9604,1700.0
2022-09-08 13:05:00,485.63,485.63,485.21,485.52,1900.0,464.1516,464.1516,463.7501,464.0464,1900.0
2022-09-08 13:10:00,485.71,486.27,485.71,486.23,2549.0,464.228,464.7632,464.228,464.725,2549.0
2022-09-08 13:15:00,486.03,486.28,485.76,485.77,900.0,464.5339,464.7728,464.2758,464.2854,900.0
2022-09-08 13:20:00,486.77,486.77,486.39,486.55,400.0,465.2411,465.2411,464.8779,465.0309,400.0
2022-09-08 13:25:00,486.77,487.12,486.63,486.79,965.0,465.2411,465.5757,465.1073,465.2602,965.0
2022-09-08 13:30:00,486.78,486.97,486.54,486.75,1884.0,465.2507,465.4323,465.0213,465.222,1884.0
2022-09-08 13:35:00,486.79,487.47,486.79,487.46,3176.0,465.2602,465.9102,465.2602,465.9006,3176.0
2022-09-08 13:40:00,487.3,487.81,487.16,487.58,2773.0,465.7477,466.2351,465.6139,466.0153,2773.0
2022-09-08 13:45:00,487.74,487.88,487.53,487.54,703.0,466.1682,466.302,465.9675,465.9771,703.0
2022-09-08 13:50:00,487.84,487.84,487.19,487.26,1783.0,466.2638,466.2638,465.6426,465.7095,1783.0
2022-09-08 13:55:00,487.2,487.22,486.27,486.78,1583.0,465.6521,465.6712,464.7632,465.2507,1583.0
2022-09-08 14:00:00,487.29,487.74,486.76,487.62,1700.0,465.7381,466.1682,465.2316,466.0535,1700.0
2022-09-08 14:05:00,487.36,488.15,487.36,487.98,7123.0,465.805,466.5601,465.805,466.3976,7123.0
2022-09-08 14:10:00,488.35,488.82,487.84,488.54,3298.0,466.7513,467.2005,466.2638,466.9328,3298.0
2022-09-08 14:15:00,488.22,489.05,487.72,488.81,4135.0,466.627,467.4203,466.1491,467.1909,4135.0
2022-09-08 14:20:00,488.81,488.81,488.37,488.8,3900.0,467.1909,467.1909,466.7704,467.1813,3900.0
2022-09-08 14:25:00,488.94,489.16,488.79,489.11,2684.0,467.3152,467.5254,467.1718,467.4776,2684.0
2022-09-08 14:30:00,488.92,489.81,488.92,489.81,3256.0,467.296,468.1467,467.296,468.1467,3256.0
2022-09-08 14:35:00,489.72,489.72,489.22,489.38,80939.0,468.0607,468.0607,467.5828,467.7357,80939.0
2022-09-08 14:40:00,489.11,489.13,487.62,488.28,5458.0,467.4776,467.4968,466.0535,466.6843,5458.0
2022-09-08 14:45:00,488.08,488.08,487.34,487.7,3447.0,466.4932,466.4932,465.7859,466.13,3447.0
2022-09-08 14:50:00,487.86,488.72,487.53,488.44,3783.0,466.2829,467.1049,465.9675,466.8373,3783.0
2022-09-08 14:55:00,488.31,488.31,487.6,487.79,3201.0,466.713,466.713,466.0344,466.216,3201.0
2022-09-08 15:00:00,487.91,488.43,487.21,487.7,3677.0,466.3307,466.8277,465.6617,466.13,3677.0
2022-09-08 15:05:00,487.71,488.28,487.61,487.61,3650.0,466.1396,466.6843,466.044,466.044,3650.0
2022-09-08 15:10:00,487.72,487.9,487.39,487.9,4997.0,466.1491,466.3212,465.8337,466.3212,4997.0
2022-09-08 15:15:00,487.95,488.17,487.67,488.1,5581.0,466.3689,466.5792,466.1013,466.5123,5581.0
2022-09-08 15:20:00,487.97,488.42,487.88,488.31,4394.0,466.3881,466.8182,466.302,466.713,4394.0
2022-09-08 15:25:00,488.31,488.47,487.59,487.59,4006.0,466.713,466.8659,466.0249,466.0249,4006.0
2022-09-08 15:30:00,487.78,488.65,487.69,487.8,3582.0,466.2065,467.038,466.1204,466.2256,3582.0
2022-09-08 15:35:00,487.79,488.18,487.78,488.0,3905.0,466.216,466.5888,466.2065,466.4167,3905.0
2022-09-08 15:40:00,487.85,487.85,486.78,486.85,5564.0,466.2734,466.2734,465.2507,465.3176,5564.0
2022-09-08 15:45:00,486.84,487.5,486.77,487.28,7754.0,465.308,465.9388,465.2411,465.7286,7754.0
2022-09-08 15:50:00,487.38,489.25,487.38,489.13,12078.0,465.8242,467.6114,465.8242,467.4968,12078.0
2022-09-08 15:55:00,489.13,489.82,489.0,489.74,27001.0,467.4968,468.1562,467.3725,468.0798,27001.0
2022-09-09 09:30:00,489.47,490.02,486.27,486.53,15675.0,467.8217,468.3474,464.7632,465.0117,15675.0
2022-09-09 09:35:00,487.29,489.77,486.85,489.42,5623.0,465.7381,468.1084,465.3176,467.7739,5623.0
2022-09-09 09:40:00,488.96,490.81,488.95,490.2,9104.0,467.3343,469.1025,467.3247,468.5194,9104.0
2022-09-09 09:45:00,490.14,490.7,489.1,489.11,7917.0,468.4621,468.9973,467.4681,467.4776,7917.0
2022-09-09 09:50:00,488.91,490.21,488.67,489.91,4508.0,467.2865,468.529,467.0571,468.2423,4508.0
2022-09-09 09:55:00,490.39,491.0,489.78,491.0,7191.0,468.701,469.284,468.118,469.284,7191.0
2022-09-09 10:00:00,491.55,493.2,491.25,492.72,3163.0,469.8097,471.3867,469.523,470.928,3163.0
2022-09-09 10:05:00,492.79,492.95,491.93,491.93,3302.0,470.9949,471.1478,470.1729,470.1729,3302.0
2022-09-09 10:10:00,491.84,491.94,491.24,491.94,2046.0,470.0869,470.1825,469.5134,470.1825,2046.0
2022-09-09 10:15:00,491.9,492.32,491.29,491.29,4250.0,470.1442,470.5457,469.5612,469.5612,4250.0
2022-09-09 10:20:00,491.68,492.05,491.2,492.0,1820.0,469.934,470.2876,469.4752,470.2398,1820.0
2022-09-09 10:25:00,492.32,492.59,491.8,492.39,4487.0,470.5457,470.8037,470.0487,470.6126,4487.0
2022-09-09 10:30:00,492.59,493.88,492.59,493.04,3700.0,470.8037,472.0367,470.8037,471.2338,3700.0
2022-09-09 10:35:00,493.2,493.5,492.98,493.12,4243.0,471.3867,471.6735,471.1765,471.3103,4243.0
2022-09-09 10:40:00,493.14,494.83,493.14,494.79,4472.0,471.3294,472.9447,471.3294,472.9064,4472.0
2022-09-09 10:45:00,494.79,494.79,494.25,494.56,4200.0,472.9064,472.9064,472.3903,472.6866,4200.0
2022-09-09 10:50:00,494.58,494.87,494.46,494.63,3626.0,472.7057,472.9829,472.591,472.7535,3626.0
2022-09-09 10:55:00,494.48,494.87,494.06,494.74,4963.0,472.6101,472.9829,472.2087,472.8586,4963.0
2022-09-09 11:00:00,494.7,495.38,494.7,494.75,3475.0,472.8204,473.4703,472.8204,472.8682,3475.0
2022-09-09 11:05:00,495.04,495.25,494.55,494.62,1201.0,473.1454,473.3461,472.677,472.7439,1201.0
2022-09-09 11:10:00,494.73,494.82,493.98,494.09,4923.0,472.8491,472.9351,472.1322,472.2374,4923.0
2022-09-09 11:15:00,494.17,494.42,493.53,493.72,3267.0,472.3138,472.5528,471.7022,471.8837,3267.0
2022-09-09 11:20:00,493.54,493.58,493.12,493.34,1304.0,471.7117,471.7499,471.3103,471.5206,1304.0
2022-09-09 11:25:00,493.3,493.3,492.81,492.82,1105.0,471.4823,471.4823,471.014,471.0236,1105.0
2022-09-09 11:30:00,492.73,492.73,491.61,491.78,2759.0,470.9375,470.9375,469.8671,470.0296,2759.0
2022-09-09 11:35:00,491.94,492.13,491.87,492.03,1519.0,470.1825,470.3641,470.1156,470.2685,1519.0
2022-09-09 11:40:00,492.03,492.15,491.85,492.0,2788.0,470.2685,470.3832,470.0965,470.2398,2788.0
2022-09-09 11:45:00,492.09,492.09,491.38,491.46,2097.0,470.3258,470.3258,469.6472,469.7237,2097.0
2022-09-09 11:50:00,491.23,491.73,490.99,491.17,4019.0,469.5039,469.9818,469.2745,469.4465,4019.0
2022-09-09 11:55:00,491.17,491.48,491.08,491.09,2786.0,469.4465,469.7428,469.3605,469.3701,2786.0
2022-09-09 12:00:00,491.19,491.4,490.5,490.75,5943.0,469.4656,469.6664,468.8062,469.0451,5943.0
2022-09-09 12:05:00,490.81,491.14,490.69,491.14,2919.0,469.1025,469.4179,468.9878,469.4179,2919.0
2022-09-09 12:10:00,491.09,491.41,491.09,491.41,1300.0,469.3701,469.6759,469.3701,469.6759,1300.0
2022-09-09 12:15:00,491.09,491.13,490.82,490.84,1500.0,469.3701,469.4083,469.112,469.1311,1500.0
2022-09-09 12:20:00,491.26,491.28,490.86,491.08,2200.0,469.5325,469.5517,469.1502,469.3605,2200.0
2022-09-09 12:25:00,490.86,491.21,490.65,491.05,872.0,469.1502,469.4848,468.9495,469.3318,872.0
2022-09-09 12:30:00,491.06,491.2,490.64,491.12,1593.0,469.3414,469.4752,468.94,469.3987,1593.0
2022-09-09 12:35:00,491.9,492.0,491.36,491.45,1784.0,470.1442,470.2398,469.6281,469.7141,1784.0
2022-09-09 12:40:00,491.25,491.94,491.25,491.58,1048.0,469.523,470.1825,469.523,469.8384,1048.0
2022-09-09 12:45:00,491.62,491.62,491.04,491.52,1604.0,469.8766,469.8766,469.3223,469.781,1604.0
2022-09-09 12:50:00,491.36,491.66,491.2,491.3,4972.0,469.6281,469.9149,469.4752,469.5708,4972.0
2022-09-09 12:55:00,491.55,491.74,491.46,491.74,491.0,469.8097,469.9913,469.7237,469.9913,491.0
2022-09-09 13:00:00,491.79,491.79,491.19,491.5,1035.0,470.0391,470.0391,469.4656,469.7619,1035.0
2022-09-09 13:05:00,491.63,491.91,491.54,491.91,1600.0,469.8862,470.1538,469.8002,470.1538,1600.0
2022-09-09 13:10:00,491.74,491.86,491.47,491.47,3494.0,469.9913,470.106,469.7333,469.7333,3494.0
2022-09-09 13:15:00,491.47,491.71,491.47,491.59,2100.0,469.7333,469.9626,469.7333,469.848,2100.0
2022-09-09 13:20:00,491.57,492.14,491.57,492.14,3559.0,469.8288,470.3736,469.8288,470.3736,3559.0
2022-09-09 13:25:00,492.17,492.56,492.14,492.56,730.0,470.4023,470.7751,470.3736,470.7751,730.0
2022-09-09 13:30:00,492.61,492.65,492.61,492.65,337.0,470.8228,470.8611,470.8228,470.8611,337.0
2022-09-09 13:35:00,492.82,492.92,492.61,492.89,1401.0,471.0236,471.1191,470.8228,471.0905,1401.0
2022-09-09 13:40:00,493.07,493.07,492.41,492.61,2256.0,471.2625,471.2625,470.6317,470.8228,2256.0
2022-09-09 13:45:00,492.32,492.68,492.24,492.67,945.0,470.5457,470.8897,470.4692,470.8802,945.0
2022-09-09 13:50:00,492.67,492.81,492.67,492.73,500.0,470.8802,471.014,470.8802,470.9375,500.0
2022-09-09 13:55:00,492.88,493.19,492.61,493.19,1919.0,471.0809,471.3772,470.8228,471.3772,1919.0
2022-09-09 14:00:00,493.29,493.29,492.52,492.73,735.0,471.4728,471.4728,470.7368,470.9375,735.0
2022-09-09 14:05:00,492.41,492.81,492.41,492.81,1020.0,470.6317,471.014,470.6317,471.014,1020.0
2022-09-09 14:10:00,492.81,493.08,492.55,493.08,1701.0,471.014,471.2721,470.7655,471.2721,1701.0
2022-09-09 14:15:00,493.2,493.46,492.81,493.27,3057.0,471.3867,471.6352,471.014,471.4537,3057.0
2022-09-09 14:20:00,493.17,493.38,493.08,493.25,1300.0,471.3581,471.5588,471.2721,471.4345,1300.0
2022-09-09 14:25:00,493.25,493.85,493.0,493.85,2882.0,471.4345,472.008,471.1956,472.008,2882.0
2022-09-09 14:30:00,493.93,494.31,493.92,494.31,3082.0,472.0845,472.4477,472.0749,472.4477,3082.0
2022-09-09 14:35:00,494.2,494.39,494.0,494.39,908.0,472.3425,472.5241,472.1514,472.5241,908.0
2022-09-09 14:40:00,494.06,494.64,494.06,494.24,1900.0,472.2087,472.7631,472.2087,472.3807,1900.0
2022-09-09 14:45:00,494.45,494.5,494.09,494.28,702.0,472.5815,472.6292,472.2374,472.419,702.0
2022-09-09 14:50:00,494.32,494.32,494.05,494.05,700.0,472.4572,472.4572,472.1992,472.1992,700.0
2022-09-09 14:55:00,494.05,494.55,494.05,494.34,3920.0,472.1992,472.677,472.1992,472.4763,3920.0
2022-09-09 15:00:00,494.35,494.47,494.1,494.47,1300.0,472.4859,472.6006,472.2469,472.6006,1300.0
2022-09-09 15:05:00,494.36,494.39,493.83,493.84,2804.0,472.4954,472.5241,471.9889,471.9984,2804.0
2022-09-09 15:10:00,493.79,494.26,493.79,494.26,1916.0,471.9507,472.3999,471.9507,472.3999,1916.0
2022-09-09 15:15:00,494.08,494.25,493.9,493.9,4316.0,472.2278,472.3903,472.0558,472.0558,4316.0
2022-09-09 15:20:00,493.63,493.86,493.56,493.86,1298.0,471.7977,472.0176,471.7308,472.0176,1298.0
2022-09-09 15:25:00,493.9,494.15,493.59,494.07,1859.0,472.0558,472.2947,471.7595,472.2183,1859.0
2022-09-09 15:30:00,493.72,493.88,493.28,493.52,1314.0,471.8837,472.0367,471.4632,471.6926,1314.0
2022-09-09 15:35:00,493.54,493.54,492.57,492.73,4411.0,471.7117,471.7117,470.7846,470.9375,4411.0
2022-09-09 15:40:00,492.65,493.78,492.65,493.78,5247.0,470.8611,471.9411,470.8611,471.9411,5247.0
2022-09-09 15:45:00,493.78,493.83,493.42,493.51,2800.0,471.9411,471.9889,471.597,471.683,2800.0
2022-09-09 15:50:00,493.13,493.34,492.53,492.74,10269.0,471.3198,471.5206,470.7464,470.9471,10269.0
2022-09-09 15:55:00,492.52,492.52,491.1,491.61,67229.0,470.7368,470.7368,469.3796,469.8671,67229.0
2022-09-12 09:30:00,491.05,491.11,487.99,489.07,10720.0,469.3318,469.3892,466.4072,467.4394,10720.0
2022-09-12 09:35:00,488.95,489.99,487.93,489.38,7052.0,467.3247,468.3187,466.3498,467.7357,7052.0
2022-09-12 09:40:00,488.95,489.04,488.22,488.22,2698.0,467.3247,467.4107,466.627,466.627,2698.0
2022-09-12 09:45:00,488.47,488.65,486.68,487.36,14078.0,466.8659,467.038,465.1551,465.805,14078.0
2022-09-12 09:50:00,487.13,488.67,487.13,488.51,4468.0,465.5852,467.0571,465.5852,466.9042,4468.0
2022-09-12 09:55:00,488.3,488.3,486.73,487.69,5434.0,466.7035,466.7035,465.2029,466.1204,5434.0
2022-09-12 10:00:00,488.0,488.24,486.99,487.0,6474.0,466.4167,466.6461,465.4514,465.461,6474.0
2022-09-12 10:05:00,487.2,488.0,487.11,487.72,7586.0,465.6521,466.4167,465.5661,466.1491,7586.0
2022-09-12 10:10:00,487.83,489.11,487.83,488.76,2949.0,466.2543,467.4776,466.2543,467.1431,2949.0
2022-09-12 10:15:00,488.78,488.79,487.7,487.95,4061.0,467.1622,467.1718,466.13,466.3689,4061.0
2022-09-12 10:20:00,487.85,488.58,487.73,488.58,8233.0,466.2734,466.9711,466.1587,466.9711,8233.0
2022-09-12 10:25:00,488.73,489.0,488.53,488.53,1972.0,467.1144,467.3725,466.9233,466.9233,1972.0
2022-09-12 10:30:00,488.51,488.52,488.22,488.37,1701.0,466.9042,466.9137,466.627,466.7704,1701.0
2022-09-12 10:35:00,488.52,488.52,487.41,487.61,2923.0,466.9137,466.9137,465.8528,466.044,2923.0
2022-09-12 10:40:00,487.78,488.68,487.63,488.23,2058.0,466.2065,467.0667,466.0631,466.6366,2058.0
2022-09-12 10:45:00,487.95,487.95,487.06,487.4,1100.0,466.3689,466.3689,465.5183,465.8433,1100.0
2022-09-12 10:50:00,487.23,487.52,486.4,486.97,24832.0,465.6808,465.958,464.8875,465.4323,24832.0
2022-09-12 10:55:00,486.61,486.73,485.79,486.33,2202.0,465.0882,465.2029,464.3045,464.8206,2202.0
2022-09-12 11:00:00,486.33,486.44,485.98,486.31,4611.0,464.8206,464.9257,464.4861,464.8015,4611.0
2022-09-12 11:05:00,486.43,486.43,485.27,485.27,2501.0,464.9162,464.9162,463.8075,463.8075,2501.0
2022-09-12 11:10:00,485.43,485.81,485.19,485.2,3185.0,463.9604,464.3236,463.731,463.7406,3185.0
2022-09-12 11:15:00,484.59,484.88,484.23,484.84,4536.0,463.1575,463.4347,462.8135,463.3965,4536.0
2022-09-12 11:20:00,484.83,485.82,484.6,485.82,20590.0,463.3869,464.3331,463.1671,464.3331,20590.0
2022-09-12 11:25:00,485.69,485.75,484.96,485.23,5723.0,464.2089,464.2662,463.5112,463.7692,5723.0
2022-09-12 11:30:00,485.53,485.94,485.51,485.64,5126.0,464.056,464.4478,464.0369,464.1611,5126.0
2022-09-12 11:35:00,485.8,485.94,484.99,485.15,2001.0,464.314,464.4478,463.5399,463.6928,2001.0
2022-09-12 11:40:00,485.39,485.56,484.95,485.56,3707.0,463.9222,464.0846,463.5016,464.0846,3707.0
2022-09-12 11:45:00,485.39,485.39,484.33,484.36,3459.0,463.9222,463.9222,462.909,462.9377,3459.0
2022-09-12 11:50:00,484.41,484.53,483.67,483.72,5377.0,462.9855,463.1002,462.2782,462.326,5377.0
2022-09-12 11:55:00,483.61,483.74,482.69,483.55,1905.0,462.2209,462.3451,461.3416,462.1635,1905.0
2022-09-12 12:00:00,483.6,483.61,483.31,483.46,1011.0,462.2113,462.2209,461.9342,462.0775,1011.0
2022-09-12 12:05:00,483.33,483.79,482.8,483.05,6044.0,461.9533,462.3929,461.4467,461.6857,6044.0
2022-09-12 12:10:00,482.53,483.87,482.47,483.87,3349.0,461.1887,462.4694,461.1313,462.4694,3349.0
2022-09-12 12:15:00,483.71,483.94,483.13,483.6,2460.0,462.3165,462.5363,461.7621,462.2113,2460.0
2022-09-12 12:20:00,483.47,484.21,483.47,484.09,800.0,462.0871,462.7944,462.0871,462.6797,800.0
2022-09-12 12:25:00,484.34,484.35,483.77,484.27,3649.0,462.9186,462.9282,462.3738,462.8517,3649.0
2022-09-12 12:30:00,484.2,484.8,484.09,484.8,1400.0,462.7848,463.3583,462.6797,463.3583,1400.0
2022-09-12 12:35:00,484.93,484.94,484.93,484.93,246.0,463.4825,463.4921,463.4825,463.4825,246.0
2022-09-12 12:40:00,484.86,485.3,484.56,485.26,3193.0,463.4156,463.8361,463.1289,463.7979,3193.0
2022-09-12 12:45:00,485.08,485.49,484.94,485.23,3200.0,463.6259,464.0177,463.4921,463.7692,3200.0
2022-09-12 12:50:00,485.23,485.43,485.04,485.04,2332.0,463.7692,463.9604,463.5876,463.5876,2332.0
2022-09-12 12:55:00,485.17,485.17,484.51,484.98,3674.0,463.7119,463.7119,463.0811,463.5303,3674.0
2022-09-12 13:00:00,485.17,485.17,484.31,485.12,7518.0,463.7119,463.7119,462.8899,463.6641,7518.0
2022-09-12 13:05:00,485.17,485.6,485.17,485.37,1839.0,463.7119,464.1229,463.7119,463.9031,1839.0
2022-09-12 13:10:00,485.35,485.44,484.85,485.35,2885.0,463.8839,463.97,463.4061,463.8839,2885.0
2022-09-12 13:15:00,485.1,485.28,484.96,485.08,2522.0,463.645,463.817,463.5112,463.6259,2522.0
2022-09-12 13:20:00,484.76,485.21,484.09,484.11,5530.0,463.32,463.7501,462.6797,462.6988,5530.0
2022-09-12 13:25:00,484.17,484.72,484.17,484.7,900.0,462.7561,463.2818,462.7561,463.2627,900.0
2022-09-12 13:30:00,484.59,485.08,484.58,485.08,1300.0,463.1575,463.6259,463.148,463.6259,1300.0
2022-09-12 13:35:00,485.0,485.19,484.72,484.72,1323.0,463.5494,463.731,463.2818,463.2818,1323.0
2022-09-12 13:40:00,484.69,484.72,484.14,484.27,2198.0,463.2531,463.2818,462.7275,462.8517,2198.0
2022-09-12 13:45:00,484.26,484.58,484.16,484.58,4040.0,462.8421,463.148,462.7466,463.148,4040.0
2022-09-12 13:50:00,485.41,485.73,485.35,485.37,1888.0,463.9413,464.2471,463.8839,463.9031,1888.0
2022-09-12 13:55:00,485.7,485.88,485.29,485.6,3500.0,464.2185,464.3905,463.8266,464.1229,3500.0
2022-09-12 14:00:00,485.53,485.53,485.07,485.2,1416.0,464.056,464.056,463.6163,463.7406,1416.0
2022-09-12 14:05:00,485.01,485.01,484.72,484.72,1015.0,463.559,463.559,463.2818,463.2818,1015.0
2022-09-12 14:10:00,484.89,485.15,484.7,484.9,1600.0,463.4443,463.6928,463.2627,463.4538,1600.0
2022-09-12 14:15:00,484.88,484.95,483.8,484.18,6305.0,463.4347,463.5016,462.4025,462.7657,6305.0
2022-09-12 14:20:00,484.23,484.7,484.13,484.67,3350.0,462.8135,463.2627,462.7179,463.234,3350.0
2022-09-12 14:25:00,484.9,485.05,484.69,485.03,4685.0,463.4538,463.5972,463.2531,463.5781,4685.0
2022-09-12 14:30:00,485.01,485.41,484.79,485.36,3800.0,463.559,463.9413,463.3487,463.8935,3800.0
2022-09-12 14:35:00,485.44,485.54,485.27,485.42,3857.0,463.97,464.0655,463.8075,463.9508,3857.0
2022-09-12 14:40:00,485.42,485.99,485.28,485.47,6268.0,463.9508,464.4956,463.817,463.9986,6268.0
2022-09-12 14:45:00,485.22,485.29,484.86,484.89,1147.0,463.7597,463.8266,463.4156,463.4443,1147.0
2022-09-12 14:50:00,485.0,485.05,484.2,484.37,4799.0,463.5494,463.5972,462.7848,462.9473,4799.0
2022-09-12 14:55:00,484.25,484.72,484.24,484.42,1758.0,462.8326,463.2818,462.823,462.9951,1758.0
2022-09-12 15:00:00,484.38,484.7,484.04,484.05,5166.0,462.9568,463.2627,462.6319,462.6414,5166.0
2022-09-12 15:05:00,483.6,483.67,483.13,483.38,2222.0,462.2113,462.2782,461.7621,462.0011,2222.0
2022-09-12 15:10:00,483.24,484.26,483.07,483.83,4743.0,461.8673,462.8421,461.7048,462.4312,4743.0
2022-09-12 15:15:00,483.66,483.66,482.94,483.01,2251.0,462.2687,462.2687,461.5805,461.6474,2251.0
2022-09-12 15:20:00,483.06,483.22,482.2,482.2,3197.0,461.6952,461.8481,460.8733,460.8733,3197.0
2022-09-12 15:25:00,482.24,482.38,482.04,482.04,5045.0,460.9115,461.0453,460.7203,460.7203,5045.0
2022-09-12 15:30:00,482.1,482.1,481.52,481.77,5533.0,460.7777,460.7777,460.2233,460.4623,5533.0
2022-09-12 15:35:00,481.78,482.29,481.45,482.14,4140.0,460.4718,460.9593,460.1564,460.8159,4140.0
2022-09-12 15:40:00,482.14,482.8,481.89,482.8,5428.0,460.8159,461.4467,460.577,461.4467,5428.0
2022-09-12 15:45:00,482.77,483.93,482.75,483.93,11873.0,461.418,462.5267,461.3989,462.5267,11873.0
2022-09-12 15:50:00,483.77,483.87,481.89,481.97,21909.0,462.3738,462.4694,460.577,460.6534,21909.0
2022-09-12 15:55:00,481.89,482.71,481.6,482.39,70088.0,460.577,461.3607,460.2998,461.0549,70088.0
2022-09-13 09:30:00,479.57,484.71,479.09,484.12,15049.0,458.3596,463.2722,457.9008,462.7083,15049.0
2022-09-13 09:35:00,483.98,486.06,483.6,485.57,8800.0,462.5745,464.5625,462.2113,464.0942,8800.0
2022-09-13 09:40:00,486.27,487.4,485.28,485.28,4401.0,464.7632,465.8433,463.817,463.817,4401.0
2022-09-13 09:45:00,485.23,485.23,484.03,484.11,600.0,463.7692,463.7692,462.6223,462.6988,600.0
2022-09-13 09:50:00,484.06,485.1,484.05,484.18,4120.0,462.651,463.645,462.6414,462.7657,4120.0
2022-09-13 09:55:00,484.05,485.0,483.62,485.0,10993.0,462.6414,463.5494,462.2305,463.5494,10993.0
2022-09-13 10:00:00,484.85,485.0,483.92,484.22,27983.0,463.4061,463.5494,462.5172,462.8039,27983.0
2022-09-13 10:05:00,484.25,484.39,483.46,483.59,16548.0,462.8326,462.9664,462.0775,462.2018,16548.0
2022-09-13 10:10:00,483.59,483.88,483.14,483.78,7550.0,462.2018,462.479,461.7717,462.3834,7550.0
2022-09-13 10:15:00,483.8,485.27,483.74,485.2,2147.0,462.4025,463.8075,462.3451,463.7406,2147.0
2022-09-13 10:20:00,485.19,485.49,484.73,484.8,715.0,463.731,464.0177,463.2914,463.3583,715.0
2022-09-13 10:25:00,485.04,485.13,484.8,485.04,1000.0,463.5876,463.6737,463.3583,463.5876,1000.0
2022-09-13 10:30:00,485.55,485.59,484.95,485.08,1973.0,464.0751,464.1133,463.5016,463.6259,1973.0
2022-09-13 10:35:00,484.87,485.0,484.31,484.52,2343.0,463.4252,463.5494,462.8899,463.0906,2343.0
2022-09-13 10:40:00,484.45,484.7,484.14,484.56,1700.0,463.0237,463.2627,462.7275,463.1289,1700.0
2022-09-13 10:45:00,484.81,485.23,484.33,484.69,12791.0,463.3678,463.7692,462.909,463.2531,12791.0
2022-09-13 10:50:00,484.34,484.41,483.5,483.58,1051.0,462.9186,462.9855,462.1158,462.1922,1051.0
2022-09-13 10:55:00,483.51,483.51,481.73,481.87,2897.0,462.1253,462.1253,460.424,460.5578,2897.0
2022-09-13 11:00:00,481.56,482.1,480.89,480.98,3054.0,460.2616,460.7777,459.6212,459.7072,3054.0
2022-09-13 11:05:00,481.0,481.33,480.69,481.2,1935.0,459.7263,460.0417,459.43,459.9175,1935.0
2022-09-13 11:10:00,481.02,481.04,479.82,480.87,4406.0,459.7454,459.7646,458.5985,459.6021,4406.0
2022-09-13 11:15:00,480.81,481.63,480.81,481.45,1450.0,459.5447,460.3285,459.5447,460.1564,1450.0
2022-09-13 11:20:00,481.16,481.41,480.54,480.75,1201.0,459.8793,460.1182,459.2867,459.4874,1201.0
2022-09-13 11:25:00,480.45,480.54,480.0,480.04,1000.0,459.2007,459.2867,458.7706,458.8088,1000.0
2022-09-13 11:30:00,480.0,480.08,478.51,479.23,2838.0,458.7706,458.847,457.3465,458.0346,2838.0
2022-09-13 11:35:00,479.11,479.36,479.11,479.16,1000.0,457.9199,458.1589,457.9199,457.9677,1000.0
2022-09-13 11:40:00,479.1,479.2,478.42,479.2,1932.0,457.9104,458.0059,457.2604,458.0059,1932.0
2022-09-13 11:45:00,479.19,479.59,478.77,479.05,7316.0,457.9964,458.3787,457.595,457.8626,7316.0
2022-09-13 11:50:00,478.89,479.39,478.6,479.21,4735.0,457.7096,458.1875,457.4325,458.0155,4735.0
2022-09-13 11:55:00,479.04,479.04,477.18,477.83,2267.0,457.853,457.853,456.0753,456.6965,2267.0
2022-09-13 12:00:00,477.02,477.71,476.82,476.82,2291.0,455.9224,456.5818,455.7312,455.7312,2291.0
2022-09-13 12:05:00,476.61,477.49,476.61,477.13,1459.0,455.5305,456.3716,455.5305,456.0275,1459.0
2022-09-13 12:10:00,477.57,477.68,476.74,477.45,4842.0,456.448,456.5532,455.6547,456.3333,4842.0
2022-09-13 12:15:00,477.56,477.72,477.0,477.0,1169.0,456.4385,456.5914,455.9032,455.9032,1169.0
2022-09-13 12:20:00,477.12,477.12,476.62,476.68,1984.0,456.0179,456.0179,455.54,455.5974,1984.0
2022-09-13 12:25:00,476.71,476.75,475.87,476.55,2023.0,455.6261,455.6643,454.8232,455.4731,2023.0
2022-09-13 12:30:00,476.31,476.71,476.29,476.59,1100.0,455.2438,455.6261,455.2246,455.5114,1100.0
2022-09-13 12:35:00,476.55,476.89,476.55,476.67,3478.0,455.4731,455.7981,455.4731,455.5878,3478.0
2022-09-13 12:40:00,476.94,476.97,476.34,476.34,1120.0,455.8459,455.8746,455.2724,455.2724,1120.0
2022-09-13 12:45:00,476.36,476.85,476.0,476.67,2392.0,455.2915,455.7599,454.9475,455.5878,2392.0
2022-09-13 12:50:00,476.56,477.14,476.31,477.14,1782.0,455.4827,456.037,455.2438,456.037,1782.0
2022-09-13 12:55:00,477.47,477.82,476.81,477.18,900.0,456.3525,456.687,455.7216,456.0753,900.0
2022-09-13 13:00:00,476.74,476.94,476.52,476.53,1200.0,455.6547,455.8459,455.4445,455.454,1200.0
2022-09-13 13:05:00,476.94,477.08,476.66,476.66,800.0,455.8459,455.9797,455.5783,455.5783,800.0
2022-09-13 13:10:00,476.62,476.95,476.34,476.58,900.0,455.54,455.8555,455.2724,455.5018,900.0
2022-09-13 13:15:00,476.19,476.7,475.63,475.63,1000.0,455.1291,455.6165,454.5938,454.5938,1000.0
2022-09-13 13:20:00,475.88,476.07,475.37,476.04,1304.0,454.8328,455.0144,454.3453,454.9857,1304.0
2022-09-13 13:25:00,475.71,476.12,475.7,475.95,700.0,454.6703,455.0622,454.6607,454.8997,700.0
2022-09-13 13:30:00,476.12,476.28,475.44,475.64,2705.0,455.0622,455.2151,454.4122,454.6034,2705.0
2022-09-13 13:35:00,475.73,475.73,474.17,474.87,4457.0,454.6894,454.6894,453.1984,453.8674,4457.0
2022-09-13 13:40:00,475.13,475.44,475.13,475.32,826.0,454.1159,454.4122,454.1159,454.2975,826.0
2022-09-13 13:45:00,475.43,475.43,474.94,474.98,1043.0,454.4027,454.4027,453.9343,453.9726,1043.0
2022-09-13 13:50:00,475.17,475.18,474.67,474.97,2101.0,454.1542,454.1637,453.6763,453.963,2101.0
2022-09-13 13:55:00,474.99,475.18,474.57,474.57,750.0,453.9821,454.1637,453.5807,453.5807,750.0
2022-09-13 14:00:00,474.14,474.14,473.05,473.43,1550.0,453.1697,453.1697,452.1279,452.4911,1550.0
2022-09-13 14:05:00,473.29,473.29,472.4,472.48,1616.0,452.3573,452.3573,451.5067,451.5832,1616.0
2022-09-13 14:10:00,472.63,472.87,472.21,472.48,1500.0,451.7265,451.9559,451.3251,451.5832,1500.0
2022-09-13 14:15:00,472.25,472.4,472.16,472.16,1005.0,451.3633,451.5067,451.2773,451.2773,1005.0
2022-09-13 14:20:00,472.13,472.13,471.43,471.43,4055.0,451.2486,451.2486,450.5796,450.5796,4055.0
2022-09-13 14:25:00,471.29,471.35,470.85,471.24,4638.0,450.4458,450.5031,450.0252,450.398,4638.0
2022-09-13 14:30:00,471.15,471.31,470.78,470.95,1620.0,450.312,450.4649,449.9583,450.1208,1620.0
2022-09-13 14:35:00,470.55,471.05,470.31,470.48,4311.0,449.7385,450.2164,449.5091,449.6716,4311.0
2022-09-13 14:40:00,470.78,470.8,470.5,470.51,1150.0,449.9583,449.9775,449.6907,449.7003,1150.0
2022-09-13 14:45:00,470.64,470.65,469.61,469.88,2229.0,449.8245,449.8341,448.8401,449.0981,2229.0
2022-09-13 14:50:00,469.76,470.2,469.49,469.7,3609.0,448.9835,449.404,448.7254,448.9261,3609.0
2022-09-13 14:55:00,469.49,470.09,469.49,469.91,5819.0,448.7254,449.2989,448.7254,449.1268,5819.0
2022-09-13 15:00:00,470.05,470.44,469.57,470.44,8558.0,449.2606,449.6334,448.8019,449.6334,8558.0
2022-09-13 15:05:00,470.89,471.08,470.59,470.69,2202.0,450.0635,450.2451,449.7767,449.8723,2202.0
2022-09-13 15:10:00,470.4,470.4,469.81,470.19,5258.0,449.5951,449.5951,449.0312,449.3944,5258.0
2022-09-13 15:15:00,470.18,470.4,469.6,469.64,3207.0,449.3849,449.5951,448.8305,448.8688,3207.0
2022-09-13 15:20:00,469.64,469.79,468.91,469.13,4850.0,448.8688,449.0121,448.171,448.3813,4850.0
2022-09-13 15:25:00,469.52,469.75,468.95,469.32,12428.0,448.7541,448.9739,448.2093,448.5629,12428.0
2022-09-13 15:30:00,469.09,469.09,467.19,467.19,9526.0,448.3431,448.3431,446.5271,446.5271,9526.0
2022-09-13 15:35:00,466.94,467.9,466.54,467.73,21532.0,446.2882,447.2057,445.9059,447.0432,21532.0
2022-09-13 15:40:00,467.62,467.62,466.4,467.15,10061.0,446.9381,446.9381,445.7721,446.4889,10061.0
2022-09-13 15:45:00,467.08,467.08,465.25,466.53,16973.0,446.422,446.422,444.6729,445.8963,16973.0
2022-09-13 15:50:00,466.64,468.58,466.51,468.55,37207.0,446.0014,447.8556,445.8772,447.827,37207.0
2022-09-13 15:55:00,468.57,470.16,468.16,468.86,55010.0,447.8461,449.3658,447.4542,448.1233,55010.0
2022-09-14 09:30:00,472.81,474.01,471.84,474.01,18432.0,451.8986,453.0455,450.9715,453.0455,18432.0
2022-09-14 09:35:00,473.22,473.97,473.12,473.37,2114.0,452.2904,453.0073,452.1948,452.4338,2114.0
2022-09-14 09:40:00,473.79,474.2,472.98,473.64,6095.0,452.8352,453.2271,452.061,452.6918,6095.0
2022-09-14 09:45:00,473.5,475.09,473.01,474.14,5186.0,452.558,454.0777,452.0897,453.1697,5186.0
2022-09-14 09:50:00,474.09,475.76,473.9,475.76,8513.0,453.1219,454.7181,452.9403,454.7181,8513.0
2022-09-14 09:55:00,475.72,477.32,475.71,476.89,6884.0,454.6799,456.2091,454.6703,455.7981,6884.0
2022-09-14 10:00:00,476.81,476.83,474.01,474.04,4120.0,455.7216,455.7408,453.0455,453.0742,4120.0
2022-09-14 10:05:00,474.13,474.62,473.88,474.46,5165.0,453.1602,453.6285,452.9212,453.4756,5165.0
2022-09-14 10:10:00,474.13,474.78,474.05,474.24,3917.0,453.1602,453.7814,453.0837,453.2653,3917.0
2022-09-14 10:15:00,474.51,475.39,474.38,474.91,4940.0,453.5234,454.3644,453.3991,453.9057,4940.0
2022-09-14 10:20:00,475.19,475.19,474.28,474.31,3114.0,454.1733,454.1733,453.3035,453.3322,3114.0
2022-09-14 10:25:00,474.3,474.5,473.72,473.83,5134.0,453.3227,453.5138,452.7683,452.8734,5134.0
2022-09-14 10:30:00,473.78,475.46,473.17,475.45,5539.0,452.8257,454.4314,452.2426,454.4218,5539.0
2022-09-14 10:35:00,475.38,476.53,475.17,476.19,7780.0,454.3549,455.454,454.1542,455.1291,7780.0
2022-09-14 10:40:00,476.25,477.55,476.24,477.18,4308.0,455.1864,456.4289,455.1769,456.0753,4308.0
2022-09-14 10:45:00,477.12,477.22,476.19,476.79,2981.0,456.0179,456.1135,455.1291,455.7025,2981.0
2022-09-14 10:50:00,476.96,477.71,476.38,477.71,3362.0,455.865,456.5818,455.3107,456.5818,3362.0
2022-09-14 10:55:00,477.7,478.39,477.69,478.16,3737.0,456.5723,457.2318,456.5627,457.0119,3737.0
2022-09-14 11:00:00,477.99,478.23,477.39,478.23,5310.0,456.8495,457.0788,456.276,457.0788,5310.0
2022-09-14 11:05:00,478.22,478.99,478.1,478.68,7283.0,457.0693,457.8052,456.9546,457.5089,7283.0
2022-09-14 11:10:00,478.68,478.68,476.22,476.51,13245.0,457.5089,457.5089,455.1577,455.4349,13245.0
2022-09-14 11:15:00,476.25,476.83,475.76,476.43,16556.0,455.1864,455.7408,454.7181,455.3584,16556.0
2022-09-14 11:20:00,476.43,476.64,475.82,475.82,12006.0,455.3584,455.5592,454.7754,454.7754,12006.0
2022-09-14 11:25:00,475.86,475.99,475.26,475.42,7290.0,454.8137,454.9379,454.2402,454.3931,7290.0
2022-09-14 11:30:00,475.21,475.21,474.29,474.29,3418.0,454.1924,454.1924,453.3131,453.3131,3418.0
2022-09-14 11:35:00,474.02,475.11,474.0,475.02,3200.0,453.055,454.0968,453.0359,454.0108,3200.0
2022-09-14 11:40:00,475.18,475.5,474.86,475.09,4731.0,454.1637,454.4696,453.8579,454.0777,4731.0
2022-09-14 11:45:00,474.96,475.5,474.85,475.42,9300.0,453.9535,454.4696,453.8483,454.3931,9300.0
2022-09-14 11:50:00,475.38,476.18,475.38,476.0,5370.0,454.3549,455.1195,454.3549,454.9475,5370.0
2022-09-14 11:55:00,476.03,476.22,475.86,475.99,2524.0,454.9761,455.1577,454.8137,454.9379,2524.0
2022-09-14 12:00:00,476.18,477.26,476.18,477.26,6008.0,455.1195,456.1517,455.1195,456.1517,6008.0
2022-09-14 12:05:00,477.42,478.12,477.42,477.48,2868.0,456.3047,456.9737,456.3047,456.362,2868.0
2022-09-14 12:10:00,477.11,477.85,477.11,477.73,2217.0,456.0084,456.7156,456.0084,456.601,2217.0
2022-09-14 12:15:00,478.0,479.16,477.86,479.13,3300.0,456.859,457.9677,456.7252,457.939,3300.0
2022-09-14 12:20:00,479.08,479.08,478.58,478.76,2295.0,457.8912,457.8912,457.4134,457.5854,2295.0
2022-09-14 12:25:00,478.98,479.21,478.82,479.17,3630.0,457.7957,458.0155,457.6427,457.9773,3630.0
2022-09-14 12:30:00,479.33,480.04,479.15,479.52,3481.0,458.1302,458.8088,457.9581,458.3118,3481.0
2022-09-14 12:35:00,479.32,479.69,478.89,479.69,2240.0,458.1206,458.4743,457.7096,458.4743,2240.0
2022-09-14 12:40:00,479.74,480.53,479.72,480.2,3577.0,458.5221,459.2771,458.5029,458.9617,3577.0
2022-09-14 12:45:00,480.0,481.24,479.85,481.24,5122.0,458.7706,459.9557,458.6272,459.9557,5122.0
2022-09-14 12:50:00,480.99,481.67,480.99,481.16,2252.0,459.7168,460.3667,459.7168,459.8793,2252.0
2022-09-14 12:55:00,481.17,481.2,480.41,480.68,3795.0,459.8888,459.9175,459.1624,459.4205,3795.0
2022-09-14 13:00:00,480.82,481.0,480.45,480.45,3310.0,459.5543,459.7263,459.2007,459.2007,3310.0
2022-09-14 13:05:00,480.65,481.67,480.42,481.19,7346.0,459.3918,460.3667,459.172,459.9079,7346.0
2022-09-14 13:10:00,481.22,482.65,481.22,482.41,2215.0,459.9366,461.3034,459.9366,461.074,2215.0
2022-09-14 13:15:00,482.25,483.02,482.25,482.45,3520.0,460.921,461.657,460.921,461.1122,3520.0
2022-09-14 13:20:00,482.44,484.3,482.43,483.62,8752.0,461.1026,462.8804,461.0931,462.2305,8752.0
2022-09-14 13:25:00,483.33,484.73,483.15,484.69,5311.0,461.9533,463.2914,461.7812,463.2531,5311.0
2022-09-14 13:30:00,484.48,484.76,484.17,484.19,6723.0,463.0524,463.32,462.7561,462.7752,6723.0
2022-09-14 13:35:00,484.19,484.19,483.21,483.28,6017.0,462.7752,462.7752,461.8386,461.9055,6017.0
2022-09-14 13:40:00,483.28,483.88,483.25,483.88,2990.0,461.9055,462.479,461.8768,462.479,2990.0
2022-09-14 13:45:00,484.16,484.16,481.61,482.25,10263.0,462.7466,462.7466,460.3093,460.921,10263.0
2022-09-14 13:50:00,482.3,482.87,482.13,482.73,2106.0,460.9688,461.5136,460.8064,461.3798,2106.0
2022-09-14 13:55:00,482.73,482.73,481.72,482.12,4190.0,461.3798,461.3798,460.4145,460.7968,4190.0
2022-09-14 14:00:00,482.09,482.15,480.94,480.96,5253.0,460.7681,460.8255,459.669,459.6881,5253.0
2022-09-14 14:05:00,481.12,481.34,480.88,480.9,3299.0,459.841,460.0513,459.6116,459.6308,3299.0
2022-09-14 14:10:00,480.86,481.1,480.18,480.75,4314.0,459.5925,459.8219,458.9426,459.4874,4314.0
2022-09-14 14:15:00,480.79,481.38,480.65,481.11,4418.0,459.5256,460.0895,459.3918,459.8315,4418.0
2022-09-14 14:20:00,481.11,481.33,480.31,481.3,2748.0,459.8315,460.0417,459.0668,460.0131,2748.0
2022-09-14 14:25:00,481.33,482.0,481.17,481.74,4902.0,460.0417,460.6821,459.8888,460.4336,4902.0
2022-09-14 14:30:00,481.9,482.71,481.9,482.71,5238.0,460.5865,461.3607,460.5865,461.3607,5238.0
2022-09-14 14:35:00,482.84,482.84,482.1,482.78,4271.0,461.4849,461.4849,460.7777,461.4276,4271.0
2022-09-14 14:40:00,482.66,483.0,482.39,482.75,22632.0,461.3129,461.6379,461.0549,461.3989,22632.0
2022-09-14 14:45:00,482.81,483.64,482.28,483.48,31778.0,461.4563,462.2496,460.9497,462.0966,31778.0
2022-09-14 14:50:00,483.45,483.98,482.96,483.4,12074.0,462.068,462.5745,461.5996,462.0202,12074.0
2022-09-14 14:55:00,483.37,483.54,483.13,483.5,21140.0,461.9915,462.154,461.7621,462.1158,21140.0
2022-09-14 15:00:00,483.45,484.13,483.1,483.11,11121.0,462.068,462.7179,461.7334,461.743,11121.0
2022-09-14 15:05:00,483.27,484.03,483.27,483.85,6093.0,461.8959,462.6223,461.8959,462.4503,6093.0
2022-09-14 15:10:00,483.92,483.92,483.24,483.47,8161.0,462.5172,462.5172,461.8673,462.0871,8161.0
2022-09-14 15:15:00,483.37,483.4,482.6,483.35,30200.0,461.9915,462.0202,461.2556,461.9724,30200.0
2022-09-14 15:20:00,483.38,483.57,481.61,481.61,17899.0,462.0011,462.1827,460.3093,460.3093,17899.0
2022-09-14 15:25:00,481.41,481.62,480.86,481.45,8311.0,460.1182,460.3189,459.5925,460.1564,8311.0
2022-09-14 15:30:00,481.25,481.7,480.27,481.53,10695.0,459.9653,460.3954,459.0286,460.2329,10695.0
2022-09-14 15:35:00,481.66,482.33,481.49,482.06,7326.0,460.3571,460.9975,460.1947,460.7394,7326.0
2022-09-14 15:40:00,481.66,482.43,481.38,482.1,8068.0,460.3571,461.0931,460.0895,460.7777,8068.0
2022-09-14 15:45:00,482.06,482.93,481.91,482.9,10266.0,460.7394,461.571,460.5961,461.5423,10266.0
2022-09-14 15:50:00,482.79,483.81,482.79,483.72,24990.0,461.4372,462.412,461.4372,462.326,24990.0
2022-09-14 15:55:00,483.64,485.2,483.15,484.99,62034.0,462.2496,463.7406,461.7812,463.5399,62034.0
2022-09-15 09:30:00,482.73,483.44,481.68,481.69,10154.0,461.3798,462.0584,460.3763,460.3858,10154.0
2022-09-15 09:35:00,480.38,480.45,479.0,479.0,2200.0,459.1337,459.2007,457.8148,457.8148,2200.0
2022-09-15 09:40:00,479.0,480.9,478.54,480.36,1504.0,457.8148,459.6308,457.3751,459.1146,1504.0
2022-09-15 09:45:00,479.75,481.15,479.5,481.0,1156.0,458.5316,459.8697,458.2927,459.7263,1156.0
2022-09-15 09:50:00,480.97,483.81,480.88,483.81,7386.0,459.6977,462.412,459.6116,462.412,7386.0
2022-09-15 09:55:00,483.59,485.23,482.72,485.23,7289.0,462.2018,463.7692,461.3703,463.7692,7289.0
2022-09-15 10:00:00,485.17,485.96,484.66,485.76,5970.0,463.7119,464.467,463.2245,464.2758,5970.0
2022-09-15 10:05:00,485.64,486.27,485.52,485.52,4288.0,464.1611,464.7632,464.0464,464.0464,4288.0
2022-09-15 10:10:00,485.17,485.31,483.39,483.52,2476.0,463.7119,463.8457,462.0106,462.1349,2476.0
2022-09-15 10:15:00,483.8,483.8,482.62,483.26,3416.0,462.4025,462.4025,461.2747,461.8864,3416.0
2022-09-15 10:20:00,483.3,483.3,482.18,482.56,892.0,461.9246,461.9246,460.8541,461.2173,892.0
2022-09-15 10:25:00,482.56,483.46,482.26,482.88,2988.0,461.2173,462.0775,460.9306,461.5232,2988.0
2022-09-15 10:30:00,482.55,482.86,481.47,482.47,2581.0,461.2078,461.5041,460.1755,461.1313,2581.0
2022-09-15 10:35:00,482.49,482.78,481.53,481.92,3704.0,461.1504,461.4276,460.2329,460.6056,3704.0
2022-09-15 10:40:00,481.96,482.44,481.85,481.99,1332.0,460.6439,461.1026,460.5387,460.6725,1332.0
2022-09-15 10:45:00,481.9,483.4,481.68,483.4,5322.0,460.5865,462.0202,460.3763,462.0202,5322.0
2022-09-15 10:50:00,483.07,483.07,481.26,481.93,2040.0,461.7048,461.7048,459.9748,460.6152,2040.0
2022-09-15 10:55:00,481.92,483.16,481.92,482.98,4121.0,460.6056,461.7908,460.6056,461.6188,4121.0
2022-09-15 11:00:00,482.52,484.79,482.52,484.79,1908.0,461.1791,463.3487,461.1791,463.3487,1908.0
2022-09-15 11:05:00,484.6,485.12,483.96,484.02,4589.0,463.1671,463.6641,462.5554,462.6128,4589.0
2022-09-15 11:10:00,483.54,483.61,482.4,482.97,1101.0,462.154,462.2209,461.0644,461.6092,1101.0
2022-09-15 11:15:00,482.97,484.78,482.97,484.61,1801.0,461.6092,463.3391,461.6092,463.1767,1801.0
2022-09-15 11:20:00,484.73,485.79,484.73,485.79,600.0,463.2914,464.3045,463.2914,464.3045,600.0
2022-09-15 11:25:00,485.77,485.77,484.97,484.97,2435.0,464.2854,464.2854,463.5207,463.5207,2435.0
2022-09-15 11:30:00,484.33,484.34,483.98,484.08,1314.0,462.909,462.9186,462.5745,462.6701,1314.0
2022-09-15 11:35:00,483.8,484.11,483.56,484.02,1000.0,462.4025,462.6988,462.1731,462.6128,1000.0
2022-09-15 11:40:00,484.09,484.29,483.69,483.81,1200.0,462.6797,462.8708,462.2974,462.412,1200.0
2022-09-15 11:45:00,483.55,483.73,483.25,483.25,903.0,462.1635,462.3356,461.8768,461.8768,903.0
2022-09-15 11:50:00,483.13,483.29,482.27,482.5,2570.0,461.7621,461.915,460.9402,461.16,2570.0
2022-09-15 11:55:00,482.5,482.53,482.05,482.05,1728.0,461.16,461.1887,460.7299,460.7299,1728.0
2022-09-15 12:00:00,481.97,482.77,481.75,482.53,13328.0,460.6534,461.418,460.4432,461.1887,13328.0
2022-09-15 12:05:00,482.61,482.73,482.44,482.6,1300.0,461.2651,461.3798,461.1026,461.2556,1300.0
2022-09-15 12:10:00,482.22,482.7,481.69,482.7,1815.0,460.8924,461.3511,460.3858,461.3511,1815.0
2022-09-15 12:15:00,482.7,483.21,482.66,483.16,1600.0,461.3511,461.8386,461.3129,461.7908,1600.0
2022-09-15 12:20:00,483.13,483.41,482.91,483.09,1500.0,461.7621,462.0297,461.5519,461.7239,1500.0
2022-09-15 12:25:00,482.87,482.87,482.26,482.34,819.0,461.5136,461.5136,460.9306,461.0071,819.0
2022-09-15 12:30:00,482.45,483.01,482.4,482.74,1910.0,461.1122,461.6474,461.0644,461.3894,1910.0
2022-09-15 12:35:00,483.37,485.02,483.23,484.79,6270.0,461.9915,463.5685,461.8577,463.3487,6270.0
2022-09-15 12:40:00,484.83,485.52,484.65,484.91,3432.0,463.3869,464.0464,463.2149,463.4634,3432.0
2022-09-15 12:45:00,484.69,485.47,484.67,485.4,3659.0,463.2531,463.9986,463.234,463.9317,3659.0
2022-09-15 12:50:00,485.37,486.14,485.28,485.78,8402.0,463.9031,464.639,463.817,464.2949,8402.0
2022-09-15 12:55:00,485.68,486.02,485.52,485.85,4083.0,464.1993,464.5243,464.0464,464.3618,4083.0
2022-09-15 13:00:00,486.04,487.76,486.04,487.24,4512.0,464.5434,466.1873,464.5434,465.6903,4512.0
2022-09-15 13:05:00,487.21,487.52,486.93,487.04,1618.0,465.6617,465.958,465.3941,465.4992,1618.0
2022-09-15 13:10:00,487.0,487.0,486.18,486.19,3488.0,465.461,465.461,464.6772,464.6868,3488.0
2022-09-15 13:15:00,486.26,486.8,486.1,486.67,1617.0,464.7537,465.2698,464.6008,465.1456,1617.0
2022-09-15 13:20:00,486.59,486.89,486.59,486.8,1286.0,465.0691,465.3558,465.0691,465.2698,1286.0
2022-09-15 13:25:00,486.65,487.5,486.62,487.08,2949.0,465.1264,465.9388,465.0978,465.5374,2949.0
2022-09-15 13:30:00,487.05,487.05,486.71,486.86,700.0,465.5087,465.5087,465.1838,465.3272,700.0
2022-09-15 13:35:00,486.61,486.98,486.47,486.57,1100.0,465.0882,465.4418,464.9544,465.05,1100.0
2022-09-15 13:40:00,486.8,486.81,486.57,486.57,86500.0,465.2698,465.2794,465.05,465.05,86500.0
2022-09-15 13:45:00,486.44,486.44,485.81,485.82,1400.0,464.9257,464.9257,464.3236,464.3331,1400.0
2022-09-15 13:50:00,485.72,485.72,485.36,485.72,2704.0,464.2376,464.2376,463.8935,464.2376,2704.0
2022-09-15 13:55:00,485.63,485.63,485.11,485.12,1400.0,464.1516,464.1516,463.6546,463.6641,1400.0
2022-09-15 14:00:00,484.88,484.88,483.48,483.49,1895.0,463.4347,463.4347,462.0966,462.1062,1895.0
2022-09-15 14:05:00,483.46,484.18,483.33,483.86,3184.0,462.0775,462.7657,461.9533,462.4598,3184.0
2022-09-15 14:10:00,483.8,484.07,483.78,483.79,2700.0,462.4025,462.6605,462.3834,462.3929,2700.0
2022-09-15 14:15:00,483.77,484.47,483.77,484.24,1619.0,462.3738,463.0429,462.3738,462.823,1619.0
2022-09-15 14:20:00,484.19,484.28,483.9,484.28,1207.0,462.7752,462.8613,462.4981,462.8613,1207.0
2022-09-15 14:25:00,484.4,485.02,484.4,485.02,1825.0,462.976,463.5685,462.976,463.5685,1825.0
2022-09-15 14:30:00,485.01,485.36,484.77,484.78,3817.0,463.559,463.8935,463.3296,463.3391,3817.0
2022-09-15 14:35:00,484.66,485.31,484.32,484.98,1439.0,463.2245,463.8457,462.8995,463.5303,1439.0
2022-09-15 14:40:00,484.72,484.86,484.35,484.36,900.0,463.2818,463.4156,462.9282,462.9377,900.0
2022-09-15 14:45:00,484.55,484.75,483.88,483.88,1317.0,463.1193,463.3105,462.479,462.479,1317.0
2022-09-15 14:50:00,483.89,484.42,483.44,484.42,2711.0,462.4885,462.9951,462.0584,462.9951,2711.0
2022-09-15 14:55:00,484.39,484.39,483.92,483.93,5595.0,462.9664,462.9664,462.5172,462.5267,5595.0
2022-09-15 15:00:00,483.92,483.92,483.55,483.89,5031.0,462.5172,462.5172,462.1635,462.4885,5031.0
2022-09-15 15:05:00,483.9,483.9,483.33,483.72,1200.0,462.4981,462.4981,461.9533,462.326,1200.0
2022-09-15 15:10:00,483.46,483.53,482.84,483.23,2750.0,462.0775,462.1444,461.4849,461.8577,2750.0
2022-09-15 15:15:00,483.28,483.67,482.62,483.17,10477.0,461.9055,462.2782,461.2747,461.8004,10477.0
2022-09-15 15:20:00,483.15,484.24,483.14,484.24,4342.0,461.7812,462.823,461.7717,462.823,4342.0
2022-09-15 15:25:00,484.2,484.44,483.29,483.87,5439.0,462.7848,463.0142,461.915,462.4694,5439.0
2022-09-15 15:30:00,483.66,483.92,483.3,483.69,6707.0,462.2687,462.5172,461.9246,462.2974,6707.0
2022-09-15 15:35:00,483.68,484.16,483.63,484.03,6395.0,462.2878,462.7466,462.24,462.6223,6395.0
2022-09-15 15:40:00,483.99,484.56,483.85,484.27,4897.0,462.5841,463.1289,462.4503,462.8517,4897.0
2022-09-15 15:45:00,484.3,485.42,484.2,485.08,14041.0,462.8804,463.9508,462.7848,463.6259,14041.0
2022-09-15 15:50:00,485.32,486.02,485.0,485.54,24019.0,463.8553,464.5243,463.5494,464.0655,24019.0
2022-09-15 15:55:00,485.58,486.22,484.87,485.08,38439.0,464.1038,464.7155,463.4252,463.6259,38439.0
2022-09-16 09:30:00,483.36,484.68,482.9,483.17,167901.0,461.9819,463.2436,461.5423,461.8004,167901.0
2022-09-16 09:35:00,483.5,484.55,481.63,483.09,10191.0,462.1158,463.1193,460.3285,461.7239,10191.0
2022-09-16 09:40:00,482.97,484.43,482.3,483.92,5440.0,461.6092,463.0046,460.9688,462.5172,5440.0
2022-09-16 09:45:00,484.11,485.5,483.51,484.91,8673.0,462.6988,464.0273,462.1253,463.4634,8673.0
2022-09-16 09:50:00,484.2,485.85,484.19,485.85,3223.0,462.7848,464.3618,462.7752,464.3618,3223.0
2022-09-16 09:55:00,485.62,485.66,482.7,482.71,3335.0,464.142,464.1802,461.3511,461.3607,3335.0
2022-09-16 10:00:00,483.7,485.44,483.7,485.04,3505.0,462.3069,463.97,462.3069,463.5876,3505.0
2022-09-16 10:05:00,485.04,487.83,485.04,486.86,3910.0,463.5876,466.2543,463.5876,465.3272,3910.0
2022-09-16 10:10:00,486.83,487.56,486.36,487.56,3407.0,465.2985,465.9962,464.8493,465.9962,3407.0
2022-09-16 10:15:00,487.28,487.7,486.95,487.06,3800.0,465.7286,466.13,465.4132,465.5183,3800.0
2022-09-16 10:20:00,487.13,487.63,486.61,486.73,4300.0,465.5852,466.0631,465.0882,465.2029,4300.0
2022-09-16 10:25:00,486.59,487.15,486.13,486.66,4598.0,465.0691,465.6043,464.6294,465.136,4598.0
2022-09-16 10:30:00,485.86,486.25,484.81,485.06,3644.0,464.3714,464.7441,463.3678,463.6068,3644.0
2022-09-16 10:35:00,485.32,485.96,485.32,485.89,1000.0,463.8553,464.467,463.8553,464.4001,1000.0
2022-09-16 10:40:00,485.89,486.23,485.6,485.69,1600.0,464.4001,464.725,464.1229,464.2089,1600.0
2022-09-16 10:45:00,485.56,485.63,484.57,484.59,2422.0,464.0846,464.1516,463.1384,463.1575,2422.0
2022-09-16 10:50:00,484.76,485.31,484.56,484.56,2751.0,463.32,463.8457,463.1289,463.1289,2751.0
2022-09-16 10:55:00,484.04,484.45,483.08,483.83,2200.0,462.6319,463.0237,461.7143,462.4312,2200.0
2022-09-16 11:00:00,483.99,484.48,483.89,484.45,3890.0,462.5841,463.0524,462.4885,463.0237,3890.0
2022-09-16 11:05:00,484.62,485.89,484.62,485.63,2130.0,463.1862,464.4001,463.1862,464.1516,2130.0
2022-09-16 11:10:00,485.11,485.78,484.47,485.73,4323.0,463.6546,464.2949,463.0429,464.2471,4323.0
2022-09-16 11:15:00,485.72,486.36,485.41,485.71,2221.0,464.2376,464.8493,463.9413,464.228,2221.0
2022-09-16 11:20:00,485.78,485.78,485.04,485.32,2200.0,464.2949,464.2949,463.5876,463.8553,2200.0
2022-09-16 11:25:00,485.38,486.24,485.38,485.9,3039.0,463.9126,464.7346,463.9126,464.4096,3039.0
2022-09-16 11:30:00,485.9,486.18,485.64,486.18,3900.0,464.4096,464.6772,464.1611,464.6772,3900.0
2022-09-16 11:35:00,486.06,486.95,486.0,486.58,5329.0,464.5625,465.4132,464.5052,465.0595,5329.0
2022-09-16 11:40:00,486.58,486.85,486.05,486.81,3505.0,465.0595,465.3176,464.553,465.2794,3505.0
2022-09-16 11:45:00,486.71,486.97,486.24,486.35,3940.0,465.1838,465.4323,464.7346,464.8397,3940.0
2022-09-16 11:50:00,486.11,486.43,486.1,486.43,1300.0,464.6103,464.9162,464.6008,464.9162,1300.0
2022-09-16 11:55:00,486.45,486.45,486.02,486.15,1600.0,464.9353,464.9353,464.5243,464.6486,1600.0
2022-09-16 12:00:00,486.4,487.85,485.98,487.46,5835.0,464.8875,466.2734,464.4861,465.9006,5835.0
2022-09-16 12:05:00,487.6,487.6,486.02,486.06,1200.0,466.0344,466.0344,464.5243,464.5625,1200.0
2022-09-16 12:10:00,485.69,485.75,485.0,485.0,1013.0,464.2089,464.2662,463.5494,463.5494,1013.0
2022-09-16 12:15:00,484.8,484.8,483.9,484.05,1600.0,463.3583,463.3583,462.4981,462.6414,1600.0
2022-09-16 12:20:00,483.96,483.96,483.28,483.41,3218.0,462.5554,462.5554,461.9055,462.0297,3218.0
2022-09-16 12:25:00,483.85,483.89,483.31,483.57,3745.0,462.4503,462.4885,461.9342,462.1827,3745.0
2022-09-16 12:30:00,483.18,483.82,482.89,483.68,4803.0,461.8099,462.4216,461.5327,462.2878,4803.0
2022-09-16 12:35:00,483.3,483.3,482.72,483.05,4600.0,461.9246,461.9246,461.3703,461.6857,4600.0
2022-09-16 12:40:00,483.27,483.63,483.15,483.48,2880.0,461.8959,462.24,461.7812,462.0966,2880.0
2022-09-16 12:45:00,483.42,484.51,483.4,484.51,1704.0,462.0393,463.0811,462.0202,463.0811,1704.0
2022-09-16 12:50:00,484.49,484.65,484.14,484.65,3748.0,463.062,463.2149,462.7275,463.2149,3748.0
2022-09-16 12:55:00,483.9,484.66,483.62,483.91,3826.0,462.4981,463.2245,462.2305,462.5076,3826.0
2022-09-16 13:00:00,483.91,484.21,483.66,483.84,2300.0,462.5076,462.7944,462.2687,462.4407,2300.0
2022-09-16 13:05:00,483.82,484.17,483.63,484.17,1636.0,462.4216,462.7561,462.24,462.7561,1636.0
2022-09-16 13:10:00,484.23,484.23,483.54,483.54,1300.0,462.8135,462.8135,462.154,462.154,1300.0
2022-09-16 13:15:00,483.5,484.08,483.5,483.63,2774.0,462.1158,462.6701,462.1158,462.24,2774.0
2022-09-16 13:20:00,483.68,483.86,483.5,483.86,2400.0,462.2878,462.4598,462.1158,462.4598,2400.0
2022-09-16 13:25:00,483.7,483.7,482.85,482.93,3532.0,462.3069,462.3069,461.4945,461.571,3532.0
2022-09-16 13:30:00,483.02,483.88,482.78,483.13,5600.0,461.657,462.479,461.4276,461.7621,5600.0
2022-09-16 13:35:00,483.3,483.9,483.3,483.51,1828.0,461.9246,462.4981,461.9246,462.1253,1828.0
2022-09-16 13:40:00,482.92,483.34,482.8,482.95,2000.0,461.5614,461.9628,461.4467,461.5901,2000.0
2022-09-16 13:45:00,482.93,483.07,481.68,481.92,3843.0,461.571,461.7048,460.3763,460.6056,3843.0
2022-09-16 13:50:00,482.0,482.92,481.99,482.92,5438.0,460.6821,461.5614,460.6725,461.5614,5438.0
2022-09-16 13:55:00,482.64,482.91,482.58,482.68,5671.0,461.2938,461.5519,461.2364,461.332,5671.0
2022-09-16 14:00:00,482.67,482.67,481.52,482.13,4252.0,461.3225,461.3225,460.2233,460.8064,4252.0
2022-09-16 14:05:00,481.88,482.04,481.42,481.42,7654.0,460.5674,460.7203,460.1278,460.1278,7654.0
2022-09-16 14:10:00,481.48,481.64,480.3,480.99,7021.0,460.1851,460.338,459.0573,459.7168,7021.0
2022-09-16 14:15:00,480.83,482.13,480.7,481.17,5070.0,459.5638,460.8064,459.4396,459.8888,5070.0
2022-09-16 14:20:00,481.31,482.11,481.18,482.1,4111.0,460.0226,460.7872,459.8984,460.7777,4111.0
2022-09-16 14:25:00,482.24,483.32,482.15,482.95,4400.0,460.9115,461.9437,460.8255,461.5901,4400.0
2022-09-16 14:30:00,482.79,483.27,482.43,483.1,4623.0,461.4372,461.8959,461.0931,461.7334,4623.0
2022-09-16 14:35:00,483.17,483.17,482.39,482.71,3500.0,461.8004,461.8004,461.0549,461.3607,3500.0
2022-09-16 14:40:00,482.73,483.88,482.73,483.88,4892.0,461.3798,462.479,461.3798,462.479,4892.0
2022-09-16 14:45:00,483.79,484.62,483.77,484.37,3575.0,462.3929,463.1862,462.3738,462.9473,3575.0
2022-09-16 14:50:00,484.2,484.52,483.74,484.27,3939.0,462.7848,463.0906,462.3451,462.8517,3939.0
2022-09-16 14:55:00,484.05,484.23,483.6,483.68,2691.0,462.6414,462.8135,462.2113,462.2878,2691.0
2022-09-16 15:00:00,483.75,485.06,483.74,484.82,3015.0,462.3547,463.6068,462.3451,463.3774,3015.0
2022-09-16 15:05:00,484.65,485.24,484.57,484.75,2658.0,463.2149,463.7788,463.1384,463.3105,2658.0
2022-09-16 15:10:00,484.56,484.69,483.61,483.61,2110.0,463.1289,463.2531,462.2209,462.2209,2110.0
2022-09-16 15:15:00,483.34,483.69,482.89,483.33,4027.0,461.9628,462.2974,461.5327,461.9533,4027.0
2022-09-16 15:20:00,483.47,484.74,483.47,484.58,2400.0,462.0871,463.3009,462.0871,463.148,2400.0
2022-09-16 15:25:00,484.48,484.48,483.55,484.21,6173.0,463.0524,463.0524,462.1635,462.7944,6173.0
2022-09-16 15:30:00,483.97,484.52,483.52,483.91,4122.0,462.565,463.0906,462.1349,462.5076,4122.0
2022-09-16 15:35:00,483.8,485.3,483.66,485.3,4415.0,462.4025,463.8361,462.2687,463.8361,4415.0
2022-09-16 15:40:00,485.41,485.99,485.41,485.61,4360.0,463.9413,464.4956,463.9413,464.1324,4360.0
2022-09-16 15:45:00,485.53,485.7,484.85,485.61,6366.0,464.056,464.2185,463.4061,464.1324,6366.0
2022-09-16 15:50:00,485.46,486.21,485.09,485.41,26632.0,463.9891,464.7059,463.6354,463.9413,26632.0
2022-09-16 15:55:00,485.62,486.75,485.01,485.08,51804.0,464.142,465.222,463.559,463.6259,51804.0
2022-09-19 09:30:00,483.19,484.5,482.02,482.41,10323.0,461.8195,463.0715,460.7012,461.074,10323.0
2022-09-19 09:35:00,482.7,484.83,482.32,483.99,8563.0,461.3511,463.3869,460.9879,462.5841,8563.0
2022-09-19 09:40:00,484.76,486.51,484.34,486.5,4180.0,463.32,464.9926,462.9186,464.9831,4180.0
2022-09-19 09:45:00,486.67,488.18,485.22,487.84,8856.0,465.1456,466.5888,463.7597,466.2638,8856.0
2022-09-19 09:50:00,488.0,489.63,486.61,486.61,9808.0,466.4167,467.9746,465.0882,465.0882,9808.0
2022-09-19 09:55:00,486.38,486.82,485.15,485.15,4593.0,464.8684,465.2889,463.6928,463.6928,4593.0
2022-09-19 10:00:00,485.49,486.7,484.81,486.09,5800.0,464.0177,465.1742,463.3678,464.5912,5800.0
2022-09-19 10:05:00,486.13,487.1,486.13,487.1,2044.0,464.6294,465.5565,464.6294,465.5565,2044.0
2022-09-19 10:10:00,487.48,489.49,487.47,489.0,5093.0,465.9197,467.8408,465.9102,467.3725,5093.0
2022-09-19 10:15:00,489.34,490.13,488.88,489.93,5334.0,467.6975,468.4525,467.2578,468.2614,5334.0
2022-09-19 10:20:00,490.02,490.24,489.63,490.05,5516.0,468.3474,468.5577,467.9746,468.3761,5516.0
2022-09-19 10:25:00,490.3,492.57,490.2,492.35,9626.0,468.615,470.7846,468.5194,470.5743,9626.0
2022-09-19 10:30:00,492.51,492.51,491.5,491.57,6904.0,470.7273,470.7273,469.7619,469.8288,6904.0
2022-09-19 10:35:00,491.57,491.98,490.42,490.89,3710.0,469.8288,470.2207,468.7297,469.1789,3710.0
2022-09-19 10:40:00,490.39,491.66,490.39,491.38,5357.0,468.701,469.9149,468.701,469.6472,5357.0
2022-09-19 10:45:00,491.46,491.69,490.2,490.2,7760.0,469.7237,469.9435,468.5194,468.5194,7760.0
2022-09-19 10:50:00,490.2,490.24,488.99,489.73,4836.0,468.5194,468.5577,467.3629,468.0702,4836.0
2022-09-19 10:55:00,489.32,490.0,488.94,490.0,6203.0,467.6784,468.3283,467.3152,468.3283,6203.0
2022-09-19 11:00:00,489.64,490.83,489.6,489.91,2866.0,467.9842,469.1216,467.946,468.2423,2866.0
2022-09-19 11:05:00,490.2,490.2,489.28,489.28,2730.0,468.5194,468.5194,467.6401,467.6401,2730.0
2022-09-19 11:10:00,489.57,490.12,489.57,490.11,2151.0,467.9173,468.443,467.9173,468.4334,2151.0
2022-09-19 11:15:00,489.77,490.36,489.77,490.16,2860.0,468.1084,468.6724,468.1084,468.4812,2860.0
2022-09-19 11:20:00,490.24,490.42,489.59,489.6,1400.0,468.5577,468.7297,467.9364,467.946,1400.0
2022-09-19 11:25:00,489.38,489.55,488.1,488.1,2507.0,467.7357,467.8982,466.5123,466.5123,2507.0
2022-09-19 11:30:00,488.38,489.68,488.38,489.28,4213.0,466.7799,468.0224,466.7799,467.6401,4213.0
2022-09-19 11:35:00,489.2,489.2,488.1,488.51,3763.0,467.5637,467.5637,466.5123,466.9042,3763.0
2022-09-19 11:40:00,488.51,488.66,488.32,488.47,1713.0,466.9042,467.0475,466.7226,466.8659,1713.0
2022-09-19 11:45:00,488.68,489.14,488.52,488.91,7913.0,467.0667,467.5063,466.9137,467.2865,7913.0
2022-09-19 11:50:00,488.92,489.4,488.19,488.5,5270.0,467.296,467.7548,466.5983,466.8946,5270.0
2022-09-19 11:55:00,488.53,488.53,487.82,487.97,1300.0,466.9233,466.9233,466.2447,466.3881,1300.0
2022-09-19 12:00:00,488.29,488.35,487.6,487.86,2757.0,466.6939,466.7513,466.0344,466.2829,2757.0
2022-09-19 12:05:00,488.0,488.45,486.48,487.02,1787.0,466.4167,466.8468,464.964,465.4801,1787.0
2022-09-19 12:10:00,486.75,486.92,486.28,486.29,5625.0,465.222,465.3845,464.7728,464.7824,5625.0
2022-09-19 12:15:00,486.43,486.91,486.28,486.56,2000.0,464.9162,465.3749,464.7728,465.0404,2000.0
2022-09-19 12:20:00,486.32,487.14,486.07,486.96,3538.0,464.811,465.5948,464.5721,465.4227,3538.0
2022-09-19 12:25:00,487.03,487.12,486.08,486.08,1956.0,465.4896,465.5757,464.5816,464.5816,1956.0
2022-09-19 12:30:00,485.95,486.42,485.84,486.21,9588.0,464.4574,464.9066,464.3523,464.7059,9588.0
2022-09-19 12:35:00,486.4,487.51,486.4,487.28,3300.0,464.8875,465.9484,464.8875,465.7286,3300.0
2022-09-19 12:40:00,487.26,487.46,486.76,487.46,2310.0,465.7095,465.9006,465.2316,465.9006,2310.0
2022-09-19 12:45:00,487.25,487.35,486.37,486.38,1527.0,465.6999,465.7955,464.8588,464.8684,1527.0
2022-09-19 12:50:00,486.31,487.59,486.31,487.28,2722.0,464.8015,466.0249,464.8015,465.7286,2722.0
2022-09-19 12:55:00,487.26,487.26,486.56,486.56,1688.0,465.7095,465.7095,465.0404,465.0404,1688.0
2022-09-19 13:00:00,486.76,486.86,485.91,485.92,1300.0,465.2316,465.3272,464.4192,464.4287,1300.0
2022-09-19 13:05:00,485.87,486.4,485.75,486.21,2972.0,464.3809,464.8875,464.2662,464.7059,2972.0
2022-09-19 13:10:00,486.33,486.34,485.73,486.01,1101.0,464.8206,464.8302,464.2471,464.5147,1101.0
2022-09-19 13:15:00,485.98,485.98,485.47,485.55,2000.0,464.4861,464.4861,463.9986,464.0751,2000.0
2022-09-19 13:20:00,485.91,486.07,485.23,486.07,6148.0,464.4192,464.5721,463.7692,464.5721,6148.0
2022-09-19 13:25:00,486.03,486.14,485.41,485.85,2839.0,464.5339,464.639,463.9413,464.3618,2839.0
2022-09-19 13:30:00,485.64,486.14,484.77,484.9,6000.0,464.1611,464.639,463.3296,463.4538,6000.0
2022-09-19 13:35:00,484.76,485.11,484.03,485.0,10196.0,463.32,463.6546,462.6223,463.5494,10196.0
2022-09-19 13:40:00,485.08,485.68,484.93,485.09,3795.0,463.6259,464.1993,463.4825,463.6354,3795.0
2022-09-19 13:45:00,485.35,485.56,485.11,485.19,4065.0,463.8839,464.0846,463.6546,463.731,4065.0
2022-09-19 13:50:00,484.92,485.19,484.53,484.99,4421.0,463.473,463.731,463.1002,463.5399,4421.0
2022-09-19 13:55:00,485.31,485.44,484.83,485.19,4713.0,463.8457,463.97,463.3869,463.731,4713.0
2022-09-19 14:00:00,485.17,485.48,484.88,484.96,5931.0,463.7119,464.0082,463.4347,463.5112,5931.0
2022-09-19 14:05:00,484.63,484.72,484.19,484.31,2400.0,463.1958,463.2818,462.7752,462.8899,2400.0
2022-09-19 14:10:00,484.38,484.41,483.84,483.98,6581.0,462.9568,462.9855,462.4407,462.5745,6581.0
2022-09-19 14:15:00,483.88,483.97,483.41,483.62,2210.0,462.479,462.565,462.0297,462.2305,2210.0
2022-09-19 14:20:00,483.58,483.78,483.25,483.42,3425.0,462.1922,462.3834,461.8768,462.0393,3425.0
2022-09-19 14:25:00,483.25,483.6,482.92,482.93,5905.0,461.8768,462.2113,461.5614,461.571,5905.0
2022-09-19 14:30:00,483.2,483.38,482.09,482.97,7400.0,461.829,462.0011,460.7681,461.6092,7400.0
2022-09-19 14:35:00,482.75,482.91,482.16,482.53,8556.0,461.3989,461.5519,460.835,461.1887,8556.0
2022-09-19 14:40:00,482.27,482.4,481.05,481.82,7433.0,460.9402,461.0644,459.7741,460.5101,7433.0
2022-09-19 14:45:00,481.71,482.02,481.36,481.48,8874.0,460.4049,460.7012,460.0704,460.1851,8874.0
2022-09-19 14:50:00,481.48,482.07,481.48,481.7,7608.0,460.1851,460.749,460.1851,460.3954,7608.0
2022-09-19 14:55:00,481.59,482.18,481.59,482.18,8898.0,460.2902,460.8541,460.2902,460.8541,8898.0
2022-09-19 15:00:00,482.28,483.3,482.28,482.92,14608.0,460.9497,461.9246,460.9497,461.5614,14608.0
2022-09-19 15:05:00,483.4,484.54,483.07,484.28,3981.0,462.0202,463.1098,461.7048,462.8613,3981.0
2022-09-19 15:10:00,484.24,485.9,484.05,485.66,12959.0,462.823,464.4096,462.6414,464.1802,12959.0
2022-09-19 15:15:00,485.81,486.14,485.46,485.49,15140.0,464.3236,464.639,463.9891,464.0177,15140.0
2022-09-19 15:20:00,485.52,487.08,485.52,487.08,10009.0,464.0464,465.5374,464.0464,465.5374,10009.0
2022-09-19 15:25:00,487.14,487.87,487.12,487.25,11121.0,465.5948,466.2925,465.5757,465.6999,11121.0
2022-09-19 15:30:00,487.34,488.49,487.34,488.31,6218.0,465.7859,466.8851,465.7859,466.713,6218.0
2022-09-19 15:35:00,488.19,489.4,488.18,489.28,9631.0,466.5983,467.7548,466.5888,467.6401,9631.0
2022-09-19 15:40:00,489.15,489.56,488.51,488.8,13682.0,467.5159,467.9077,466.9042,467.1813,13682.0
2022-09-19 15:45:00,489.14,489.33,488.29,488.29,8558.0,467.5063,467.6879,466.6939,466.6939,8558.0
2022-09-19 15:50:00,488.4,488.4,487.64,487.88,7837.0,466.799,466.799,466.0727,466.302,7837.0
2022-09-19 15:55:00,488.14,488.37,487.5,487.9,22008.0,466.5505,466.7704,465.9388,466.3212,22008.0
2022-09-20 09:30:00,488.06,489.02,487.38,487.87,10025.0,466.4741,467.3916,465.8242,466.2925,10025.0
2022-09-20 09:35:00,488.04,488.47,485.94,485.94,5333.0,466.455,466.8659,464.4478,464.4478,5333.0
2022-09-20 09:40:00,485.0,485.18,483.98,484.95,1200.0,463.5494,463.7215,462.5745,463.5016,1200.0
2022-09-20 09:45:00,485.14,485.14,484.45,484.45,700.0,463.6832,463.6832,463.0237,463.0237,700.0
2022-09-20 09:50:00,484.13,484.13,482.74,483.06,2300.0,462.7179,462.7179,461.3894,461.6952,2300.0
2022-09-20 09:55:00,483.33,483.33,482.11,482.11,2210.0,461.9533,461.9533,460.7872,460.7872,2210.0
2022-09-20 10:00:00,482.25,483.4,482.09,482.75,1926.0,460.921,462.0202,460.7681,461.3989,1926.0
2022-09-20 10:05:00,482.52,482.95,482.48,482.7,1500.0,461.1791,461.5901,461.1409,461.3511,1500.0
2022-09-20 10:10:00,483.14,483.21,481.26,481.74,4227.0,461.7717,461.8386,459.9748,460.4336,4227.0
2022-09-20 10:15:00,481.56,482.57,481.03,482.5,5756.0,460.2616,461.2269,459.755,461.16,5756.0
2022-09-20 10:20:00,483.08,483.91,482.72,483.66,2177.0,461.7143,462.5076,461.3703,462.2687,2177.0
2022-09-20 10:25:00,483.52,484.23,483.2,483.47,1300.0,462.1349,462.8135,461.829,462.0871,1300.0
2022-09-20 10:30:00,483.81,484.34,483.56,483.56,2000.0,462.412,462.9186,462.1731,462.1731,2000.0
2022-09-20 10:35:00,483.93,484.57,483.93,484.56,1300.0,462.5267,463.1384,462.5267,463.1289,1300.0
2022-09-20 10:40:00,485.25,486.29,485.24,486.29,3696.0,463.7884,464.7824,463.7788,464.7824,3696.0
2022-09-20 10:45:00,485.67,487.45,485.66,487.45,1913.0,464.1898,465.8911,464.1802,465.8911,1913.0
2022-09-20 10:50:00,487.91,489.29,487.91,489.13,5069.0,466.3307,467.6497,466.3307,467.4968,5069.0
2022-09-20 10:55:00,489.55,489.55,488.18,488.23,5317.0,467.8982,467.8982,466.5888,466.6366,5317.0
2022-09-20 11:00:00,487.85,487.96,486.85,486.99,3100.0,466.2734,466.3785,465.3176,465.4514,3100.0
2022-09-20 11:05:00,487.21,488.39,487.17,488.07,4156.0,465.6617,466.7895,465.6234,466.4836,4156.0
2022-09-20 11:10:00,488.02,488.76,488.02,488.65,2089.0,466.4358,467.1431,466.4358,467.038,2089.0
2022-09-20 11:15:00,488.78,488.94,488.52,488.73,2254.0,467.1622,467.3152,466.9137,467.1144,2254.0
2022-09-20 11:20:00,488.71,488.75,487.02,487.03,4176.0,467.0953,467.1336,465.4801,465.4896,4176.0
2022-09-20 11:25:00,487.02,487.19,486.78,487.1,2874.0,465.4801,465.6426,465.2507,465.5565,2874.0
2022-09-20 11:30:00,486.98,487.34,486.7,486.88,3252.0,465.4418,465.7859,465.1742,465.3463,3252.0
2022-09-20 11:35:00,487.12,487.3,486.81,486.81,837.0,465.5757,465.7477,465.2794,465.2794,837.0
2022-09-20 11:40:00,487.05,487.34,486.95,487.34,400.0,465.5087,465.7859,465.4132,465.7859,400.0
2022-09-20 11:45:00,487.75,488.05,487.75,487.94,2188.0,466.1778,466.4645,466.1778,466.3594,2188.0
2022-09-20 11:50:00,488.0,488.4,487.75,488.4,2632.0,466.4167,466.799,466.1778,466.799,2632.0
2022-09-20 11:55:00,488.65,488.88,488.61,488.88,930.0,467.038,467.2578,466.9998,467.2578,930.0
2022-09-20 12:00:00,488.91,489.67,488.91,489.67,1793.0,467.2865,468.0129,467.2865,468.0129,1793.0
2022-09-20 12:05:00,489.86,490.42,489.53,489.58,3194.0,468.1945,468.7297,467.8791,467.9269,3194.0
2022-09-20 12:10:00,489.52,489.89,489.43,489.89,1500.0,467.8695,468.2231,467.7835,468.2231,1500.0
2022-09-20 12:15:00,490.09,490.29,490.09,490.24,1206.0,468.4143,468.6054,468.4143,468.5577,1206.0
2022-09-20 12:20:00,490.37,490.97,490.14,490.58,1300.0,468.6819,469.2554,468.4621,468.8826,1300.0
2022-09-20 12:25:00,490.28,490.28,489.86,489.86,539.0,468.5959,468.5959,468.1945,468.1945,539.0
2022-09-20 12:30:00,490.22,490.48,490.09,490.48,4155.0,468.5385,468.787,468.4143,468.787,4155.0
2022-09-20 12:35:00,490.3,491.22,490.3,491.22,5526.0,468.615,469.4943,468.615,469.4943,5526.0
2022-09-20 12:40:00,491.0,491.21,490.58,490.89,15375.0,469.284,469.4848,468.8826,469.1789,15375.0
2022-09-20 12:45:00,490.79,490.93,489.68,490.37,20949.0,469.0833,469.2171,468.0224,468.6819,20949.0
2022-09-20 12:50:00,490.43,490.76,490.08,490.53,9633.0,468.7393,469.0547,468.4047,468.8348,9633.0
2022-09-20 12:55:00,490.66,491.9,490.65,491.62,8982.0,468.9591,470.1442,468.9495,469.8766,8982.0
2022-09-20 13:00:00,491.77,492.26,491.6,491.81,4300.0,470.02,470.4883,469.8575,470.0582,4300.0
2022-09-20 13:05:00,491.72,491.95,491.11,491.77,15931.0,469.9722,470.192,469.3892,470.02,15931.0
2022-09-20 13:10:00,491.94,492.15,491.57,492.12,8845.0,470.1825,470.3832,469.8288,470.3545,8845.0
2022-09-20 13:15:00,491.97,492.09,491.26,492.09,12114.0,470.2111,470.3258,469.5325,470.3258,12114.0
2022-09-20 13:20:00,492.24,493.28,492.04,493.15,4100.0,470.4692,471.4632,470.2781,471.339,4100.0
2022-09-20 13:25:00,493.05,493.58,492.54,492.56,6238.0,471.2434,471.7499,470.7559,470.7751,6238.0
2022-09-20 13:30:00,492.56,492.92,492.07,492.58,9901.0,470.7751,471.1191,470.3067,470.7942,9901.0
2022-09-20 13:35:00,492.56,493.37,492.55,493.2,5689.0,470.7751,471.5492,470.7655,471.3867,5689.0
2022-09-20 13:40:00,493.25,493.72,493.14,493.72,4133.0,471.4345,471.8837,471.3294,471.8837,4133.0
2022-09-20 13:45:00,493.59,493.77,493.11,493.29,9276.0,471.7595,471.9315,471.3007,471.4728,9276.0
2022-09-20 13:50:00,493.25,493.57,492.62,493.56,7772.0,471.4345,471.7404,470.8324,471.7308,7772.0
2022-09-20 13:55:00,493.51,493.68,493.16,493.33,20092.0,471.683,471.8455,471.3485,471.511,20092.0
2022-09-20 14:00:00,493.54,494.13,493.5,493.97,6067.0,471.7117,472.2756,471.6735,472.1227,6067.0
2022-09-20 14:05:00,493.88,494.26,493.78,493.87,6360.0,472.0367,472.3999,471.9411,472.0271,6360.0
2022-09-20 14:10:00,494.01,494.01,493.05,493.06,4085.0,472.1609,472.1609,471.2434,471.2529,4085.0
2022-09-20 14:15:00,493.32,493.73,493.08,493.53,2486.0,471.5014,471.8933,471.2721,471.7022,2486.0
2022-09-20 14:20:00,493.76,494.48,493.76,494.33,13034.0,471.922,472.6101,471.922,472.4668,13034.0
2022-09-20 14:25:00,494.32,495.1,494.16,495.03,5352.0,472.4572,473.2027,472.3043,473.1358,5352.0
2022-09-20 14:30:00,495.0,495.0,493.82,494.02,4547.0,473.1071,473.1071,471.9793,472.1705,4547.0
2022-09-20 14:35:00,493.98,494.33,493.85,494.12,3450.0,472.1322,472.4668,472.008,472.2661,3450.0
2022-09-20 14:40:00,494.32,494.82,493.81,494.68,10534.0,472.4572,472.9351,471.9698,472.8013,10534.0
2022-09-20 14:45:00,494.88,496.08,494.09,495.35,15391.0,472.9924,474.1394,472.2374,473.4417,15391.0
2022-09-20 14:50:00,495.1,495.24,494.84,495.22,4586.0,473.2027,473.3365,472.9542,473.3174,4586.0
2022-09-20 14:55:00,495.23,495.65,495.05,495.13,2775.0,473.327,473.7284,473.1549,473.2314,2775.0
2022-09-20 15:00:00,494.96,495.65,494.62,494.86,6860.0,473.0689,473.7284,472.7439,472.9733,6860.0
2022-09-20 15:05:00,494.5,494.75,493.3,493.3,4099.0,472.6292,472.8682,471.4823,471.4823,4099.0
2022-09-20 15:10:00,492.78,493.28,492.63,493.19,6257.0,470.9853,471.4632,470.842,471.3772,6257.0
2022-09-20 15:15:00,493.06,493.06,492.33,492.55,3600.0,471.2529,471.2529,470.5552,470.7655,3600.0
2022-09-20 15:20:00,492.54,493.54,492.54,493.45,2639.0,470.7559,471.7117,470.7559,471.6257,2639.0
2022-09-20 15:25:00,493.39,493.68,493.07,493.07,4865.0,471.5683,471.8455,471.2625,471.2625,4865.0
2022-09-20 15:30:00,492.42,493.79,492.34,493.69,5011.0,470.6412,471.9507,470.5648,471.8551,5011.0
2022-09-20 15:35:00,493.78,495.42,493.71,495.21,3417.0,471.9411,473.5086,471.8742,473.3078,3417.0
2022-09-20 15:40:00,495.32,495.82,494.88,495.45,3798.0,473.413,473.8909,472.9924,473.5372,3798.0
2022-09-20 15:45:00,495.68,496.04,495.08,495.42,8800.0,473.7571,474.1011,473.1836,473.5086,8800.0
2022-09-20 15:50:00,495.08,495.72,494.45,494.79,15882.0,473.1836,473.7953,472.5815,472.9064,15882.0
2022-09-20 15:55:00,494.63,494.73,493.55,493.86,32622.0,472.7535,472.8491,471.7213,472.0176,32622.0
2022-09-21 09:30:00,505.49,508.76,503.33,505.03,59688.0,483.1332,486.2586,481.0687,482.6935,59688.0
2022-09-21 09:35:00,505.0,510.0,505.0,509.27,19312.0,482.6649,487.4437,482.6649,486.746,19312.0
2022-09-21 09:40:00,509.37,510.48,507.28,507.98,12482.0,486.8416,487.9025,484.844,485.5131,12482.0
2022-09-21 09:45:00,507.79,509.37,506.22,508.9,9030.0,485.3315,486.8416,483.8309,486.3924,9030.0
2022-09-21 09:50:00,508.5,508.5,507.65,507.87,9267.0,486.0101,486.0101,485.1977,485.4079,9267.0
2022-09-21 09:55:00,507.86,509.06,507.13,507.51,14028.0,485.3984,486.5453,484.7007,485.0638,14028.0
2022-09-21 10:00:00,508.07,511.95,507.86,511.53,19063.0,485.5991,489.3075,485.3984,488.906,19063.0
2022-09-21 10:05:00,511.97,513.04,510.57,512.7,31685.0,489.3266,490.3493,487.9885,490.0243,31685.0
2022-09-21 10:10:00,512.7,515.2,510.05,510.05,32671.0,490.0243,492.4137,487.4915,487.4915,32671.0
2022-09-21 10:15:00,510.29,512.35,510.26,512.28,15271.0,487.7209,489.6898,487.6922,489.6229,15271.0
2022-09-21 10:20:00,512.24,512.24,508.72,508.85,7720.0,489.5846,489.5846,486.2203,486.3446,7720.0
2022-09-21 10:25:00,509.14,510.45,509.14,509.35,7113.0,486.6218,487.8738,486.6218,486.8225,7113.0
2022-09-21 10:30:00,509.36,510.02,508.15,510.02,6834.0,486.832,487.4628,485.6755,487.4628,6834.0
2022-09-21 10:35:00,510.3,511.47,510.24,510.75,9888.0,487.7304,488.8487,487.6731,488.1605,9888.0
2022-09-21 10:40:00,510.72,510.98,510.02,510.03,3669.0,488.1319,488.3804,487.4628,487.4724,3669.0
2022-09-21 10:45:00,510.11,510.13,507.82,507.95,3800.0,487.5489,487.568,485.3601,485.4844,3800.0
2022-09-21 10:50:00,507.67,509.87,507.67,509.87,3200.0,485.2168,487.3195,485.2168,487.3195,3200.0
2022-09-21 10:55:00,509.66,509.66,508.39,508.48,2909.0,487.1188,487.1188,485.9049,485.9909,2909.0
2022-09-21 11:00:00,508.03,508.5,507.4,507.4,37763.0,485.5608,486.0101,484.9587,484.9587,37763.0
2022-09-21 11:05:00,507.24,507.24,505.4,505.44,9536.0,484.8058,484.8058,483.0472,483.0854,9536.0
2022-09-21 11:10:00,505.19,506.32,505.18,506.31,6103.0,482.8465,483.9265,482.8369,483.9169,6103.0
2022-09-21 11:15:00,505.95,505.95,504.28,504.73,7474.0,483.5728,483.5728,481.9767,482.4068,7474.0
2022-09-21 11:20:00,504.53,506.0,504.25,506.0,9400.0,482.2156,483.6206,481.948,483.6206,9400.0
2022-09-21 11:25:00,505.95,505.95,505.29,505.79,4262.0,483.5728,483.5728,482.942,483.4199,4262.0
2022-09-21 11:30:00,506.0,506.18,505.48,506.17,3324.0,483.6206,483.7927,483.1236,483.7831,3324.0
2022-09-21 11:35:00,506.41,506.71,506.07,506.49,5049.0,484.0125,484.2992,483.6875,484.089,5049.0
2022-09-21 11:40:00,506.54,506.54,505.8,505.81,2350.0,484.1367,484.1367,483.4295,483.439,2350.0
2022-09-21 11:45:00,505.87,506.18,505.33,505.33,5078.0,483.4964,483.7927,482.9803,482.9803,5078.0
2022-09-21 11:50:00,505.05,505.58,504.55,505.15,3516.0,482.7126,483.2192,482.2348,482.8082,3516.0
2022-09-21 11:55:00,505.2,505.99,505.2,505.9,4886.0,482.856,483.6111,482.856,483.5251,4886.0
2022-09-21 12:00:00,505.73,507.04,505.57,506.79,8080.0,483.3626,484.6146,483.2096,484.3757,8080.0
2022-09-21 12:05:00,506.62,507.12,506.23,506.72,14031.0,484.2132,484.6911,483.8405,484.3088,14031.0
2022-09-21 12:10:00,506.93,506.93,506.19,506.64,1501.0,484.5095,484.5095,483.8022,484.2323,1501.0
2022-09-21 12:15:00,506.43,506.87,506.38,506.65,3781.0,484.0316,484.4521,483.9838,484.2419,3781.0
2022-09-21 12:20:00,506.63,506.76,506.48,506.48,2087.0,484.2228,484.347,484.0794,484.0794,2087.0
2022-09-21 12:25:00,506.34,506.77,505.78,506.12,9006.0,483.9456,484.3566,483.4104,483.7353,9006.0
2022-09-21 12:30:00,506.35,506.73,505.1,505.27,12976.0,483.9551,484.3183,482.7604,482.9229,12976.0
2022-09-21 12:35:00,505.59,506.42,505.4,506.0,3192.0,483.2288,484.0221,483.0472,483.6206,3192.0
2022-09-21 12:40:00,505.59,505.62,505.39,505.45,1361.0,483.2288,483.2574,483.0376,483.095,1361.0
2022-09-21 12:45:00,505.39,505.44,504.88,505.4,3606.0,483.0376,483.0854,482.5502,483.0472,3606.0
2022-09-21 12:50:00,504.93,505.23,504.77,505.19,2200.0,482.598,482.8847,482.445,482.8465,2200.0
2022-09-21 12:55:00,505.11,505.37,504.14,504.2,5654.0,482.77,483.0185,481.8429,481.9002,5654.0
2022-09-21 13:00:00,504.38,504.4,503.73,503.73,4274.0,482.0723,482.0914,481.451,481.451,4274.0
2022-09-21 13:05:00,503.76,504.49,503.6,504.21,4003.0,481.4797,482.1774,481.3268,481.9098,4003.0
2022-09-21 13:10:00,504.08,504.84,504.08,504.84,2600.0,481.7855,482.5119,481.7855,482.5119,2600.0
2022-09-21 13:15:00,504.63,504.69,504.06,504.27,3103.0,482.3112,482.3686,481.7664,481.9671,3103.0
2022-09-21 13:20:00,504.46,504.61,503.94,504.03,4500.0,482.1487,482.2921,481.6517,481.7378,4500.0
2022-09-21 13:25:00,503.99,504.0,502.69,503.14,11254.0,481.6995,481.7091,480.457,480.8871,11254.0
2022-09-21 13:30:00,503.39,503.95,503.15,503.78,1611.0,481.1261,481.6613,480.8967,481.4988,1611.0
2022-09-21 13:35:00,503.83,503.83,503.08,503.21,3120.0,481.5466,481.5466,480.8298,480.954,3120.0
2022-09-21 13:40:00,503.38,503.92,503.21,503.92,2891.0,481.1165,481.6326,480.954,481.6326,2891.0
2022-09-21 13:45:00,504.39,504.7,504.13,504.37,6727.0,482.0818,482.3781,481.8333,482.0627,6727.0
2022-09-21 13:50:00,504.38,504.47,504.04,504.05,2085.0,482.0723,482.1583,481.7473,481.7569,2085.0
2022-09-21 13:55:00,504.05,504.47,502.66,503.03,3742.0,481.7569,482.1583,480.4283,480.782,3742.0
2022-09-21 14:00:00,502.56,502.56,498.62,498.66,12952.0,480.3328,480.3328,476.567,476.6053,12952.0
2022-09-21 14:05:00,498.7,501.08,497.88,500.99,5666.0,476.6435,478.9182,475.8598,478.8322,5666.0
2022-09-21 14:10:00,500.74,501.09,498.05,498.06,3377.0,478.5933,478.9278,476.0222,476.0318,3377.0
2022-09-21 14:15:00,497.94,499.55,497.94,499.55,8355.0,475.9171,477.4559,475.9171,477.4559,8355.0
2022-09-21 14:20:00,499.65,499.89,498.67,499.33,5431.0,477.5515,477.7809,476.6148,477.2456,5431.0
2022-09-21 14:25:00,499.06,499.98,497.23,497.25,3300.0,476.9876,477.8669,475.2385,475.2576,3300.0
2022-09-21 14:30:00,497.33,500.24,496.57,500.24,3225.0,475.3341,478.1154,474.6077,478.1154,3225.0
2022-09-21 14:35:00,500.63,501.59,500.15,501.39,10635.0,478.4881,479.4057,478.0294,479.2145,10635.0
2022-09-21 14:40:00,501.33,505.27,500.1,505.26,6997.0,479.1572,482.9229,477.9816,482.9134,6997.0
2022-09-21 14:45:00,505.63,505.87,502.58,503.23,10335.0,483.267,483.4964,480.3519,480.9731,10335.0
2022-09-21 14:50:00,503.41,504.46,501.65,504.46,6090.0,481.1452,482.1487,479.463,482.1487,6090.0
2022-09-21 14:55:00,505.11,505.86,503.83,504.55,5961.0,482.77,483.4868,481.5466,482.2348,5961.0
2022-09-21 15:00:00,504.91,505.59,502.89,503.47,9497.0,482.5788,483.2288,480.6482,481.2025,9497.0
2022-09-21 15:05:00,503.48,504.66,502.21,503.14,8403.0,481.2121,482.3399,479.9983,480.8871,8403.0
2022-09-21 15:10:00,502.27,502.27,499.0,502.09,2920.0,480.0556,480.0556,476.9302,479.8836,2920.0
2022-09-21 15:15:00,502.87,503.16,501.25,501.45,3001.0,480.6291,480.9062,479.0807,479.2719,3001.0
2022-09-21 15:20:00,500.37,500.47,499.42,500.03,4900.0,478.2396,478.3352,477.3316,477.9147,4900.0
2022-09-21 15:25:00,499.23,499.57,497.73,497.8,6787.0,477.1501,477.475,475.7164,475.7833,6787.0
2022-09-21 15:30:00,497.37,498.29,495.19,498.03,21937.0,475.3723,476.2516,473.2887,476.0031,21937.0
2022-09-21 15:35:00,497.79,497.79,494.93,495.06,8345.0,475.7737,475.7737,473.0402,473.1645,8345.0
2022-09-21 15:40:00,495.28,496.14,494.82,494.94,8164.0,473.3748,474.1967,472.9351,473.0498,8164.0
2022-09-21 15:45:00,495.01,495.4,494.39,494.74,9715.0,473.1167,473.4894,472.5241,472.8586,9715.0
2022-09-21 15:50:00,494.77,495.39,493.42,493.76,16453.0,472.8873,473.4799,471.597,471.922,16453.0
2022-09-21 15:55:00,493.68,493.79,492.61,492.62,31865.0,471.8455,471.9507,470.8228,470.8324,31865.0
2022-09-22 09:30:00,492.77,493.7,488.77,488.77,14467.0,470.9758,471.8646,467.1527,467.1527,14467.0
2022-09-22 09:35:00,488.21,488.29,482.26,486.14,14908.0,466.6174,466.6939,460.9306,464.639,14908.0
2022-09-22 09:40:00,485.94,489.92,484.95,488.57,9345.0,464.4478,468.2518,463.5016,466.9615,9345.0
2022-09-22 09:45:00,487.96,488.42,486.26,486.79,5779.0,466.3785,466.8182,464.7537,465.2602,5779.0
2022-09-22 09:50:00,486.17,488.3,485.84,488.3,4052.0,464.6677,466.7035,464.3523,466.7035,4052.0
2022-09-22 09:55:00,488.54,488.93,487.3,488.54,2010.0,466.9328,467.3056,465.7477,466.9328,2010.0
2022-09-22 10:00:00,488.86,489.55,488.26,488.74,5959.0,467.2387,467.8982,466.6652,467.124,5959.0
2022-09-22 10:05:00,488.98,490.1,488.2,489.89,10552.0,467.3534,468.4239,466.6079,468.2231,10552.0
2022-09-22 10:10:00,489.63,493.28,489.24,492.64,17372.0,467.9746,471.4632,467.6019,470.8515,17372.0
2022-09-22 10:15:00,493.0,494.3,491.97,492.81,24111.0,471.1956,472.4381,470.2111,471.014,24111.0
2022-09-22 10:20:00,493.5,494.21,493.44,493.44,8829.0,471.6735,472.3521,471.6161,471.6161,8829.0
2022-09-22 10:25:00,493.37,495.98,492.55,495.98,21578.0,471.5492,474.0438,470.7655,474.0438,21578.0
2022-09-22 10:30:00,495.75,496.23,494.61,495.02,10244.0,473.824,474.2827,472.7344,473.1263,10244.0
2022-09-22 10:35:00,495.13,495.42,493.98,494.6,10492.0,473.2314,473.5086,472.1322,472.7248,10492.0
2022-09-22 10:40:00,494.46,494.5,492.97,493.15,3503.0,472.591,472.6292,471.1669,471.339,3503.0
2022-09-22 10:45:00,493.12,494.17,492.45,492.81,3304.0,471.3103,472.3138,470.6699,471.014,3304.0
2022-09-22 10:50:00,492.55,492.99,492.12,492.58,5356.0,470.7655,471.186,470.3545,470.7942,5356.0
2022-09-22 10:55:00,492.62,493.03,491.84,492.59,5123.0,470.8324,471.2243,470.0869,470.8037,5123.0
2022-09-22 11:00:00,492.27,493.42,492.03,492.22,5534.0,470.4979,471.597,470.2685,470.4501,5534.0
2022-09-22 11:05:00,492.04,493.97,491.77,493.6,6178.0,470.2781,472.1227,470.02,471.7691,6178.0
2022-09-22 11:10:00,493.34,494.09,493.17,493.78,3809.0,471.5206,472.2374,471.3581,471.9411,3809.0
2022-09-22 11:15:00,493.94,495.39,493.77,495.38,4269.0,472.094,473.4799,471.9315,473.4703,4269.0
2022-09-22 11:20:00,494.98,495.33,494.65,495.15,3324.0,473.088,473.4225,472.7726,473.2505,3324.0
2022-09-22 11:25:00,495.48,497.85,495.47,496.91,12755.0,473.5659,475.8311,473.5563,474.9327,12755.0
2022-09-22 11:30:00,496.81,498.09,496.6,497.27,6848.0,474.8371,476.0605,474.6364,475.2767,6848.0
2022-09-22 11:35:00,497.24,497.25,496.48,496.67,3268.0,475.2481,475.2576,474.5217,474.7033,3268.0
2022-09-22 11:40:00,496.63,497.29,495.75,495.75,4300.0,474.665,475.2959,473.824,473.824,4300.0
2022-09-22 11:45:00,495.8,497.19,495.8,496.36,3526.0,473.8718,475.2003,473.8718,474.407,3526.0
2022-09-22 11:50:00,496.13,497.96,495.96,496.93,7460.0,474.1872,475.9362,474.0247,474.9518,7460.0
2022-09-22 11:55:00,497.11,497.12,495.39,495.66,3000.0,475.1238,475.1334,473.4799,473.7379,3000.0
2022-09-22 12:00:00,495.44,497.29,495.43,496.35,3594.0,473.5277,475.2959,473.5181,474.3974,3594.0
2022-09-22 12:05:00,495.98,496.5,495.95,496.5,2059.0,474.0438,474.5408,474.0151,474.5408,2059.0
2022-09-22 12:10:00,496.3,496.44,495.34,495.54,2156.0,474.3496,474.4834,473.4321,473.6233,2156.0
2022-09-22 12:15:00,495.85,496.62,495.85,496.62,3185.0,473.9195,474.6555,473.9195,474.6555,3185.0
2022-09-22 12:20:00,496.16,497.73,496.04,497.73,4170.0,474.2158,475.7164,474.1011,475.7164,4170.0
2022-09-22 12:25:00,497.44,497.45,496.93,496.93,1334.0,475.4392,475.4488,474.9518,474.9518,1334.0
2022-09-22 12:30:00,497.19,497.33,496.49,496.69,5145.0,475.2003,475.3341,474.5312,474.7224,5145.0
2022-09-22 12:35:00,496.52,498.28,496.4,497.3,4986.0,474.5599,476.2421,474.4452,475.3054,4986.0
2022-09-22 12:40:00,496.99,498.7,496.99,497.11,6252.0,475.0091,476.6435,475.0091,475.1238,6252.0
2022-09-22 12:45:00,497.33,498.43,497.05,497.41,4245.0,475.3341,476.3854,475.0665,475.4105,4245.0
2022-09-22 12:50:00,497.56,498.29,497.43,498.25,5300.0,475.5539,476.2516,475.4297,476.2134,5300.0
2022-09-22 12:55:00,498.24,499.49,498.14,499.25,41057.0,476.2038,477.3986,476.1083,477.1692,41057.0
2022-09-22 13:00:00,499.08,500.19,499.08,499.69,19582.0,477.0067,478.0676,477.0067,477.5897,19582.0
2022-09-22 13:05:00,499.47,500.17,499.1,499.94,18405.0,477.3794,478.0485,477.0258,477.8286,18405.0
2022-09-22 13:10:00,499.9,500.63,499.1,499.1,9989.0,477.7904,478.4881,477.0258,477.0258,9989.0
2022-09-22 13:15:00,499.16,499.16,498.0,498.2,2635.0,477.0831,477.0831,475.9745,476.1656,2635.0
2022-09-22 13:20:00,498.03,498.45,497.67,498.02,6394.0,476.0031,476.4045,475.659,475.9936,6394.0
2022-09-22 13:25:00,498.09,498.69,497.96,498.69,6954.0,476.0605,476.6339,475.9362,476.6339,6954.0
2022-09-22 13:30:00,498.99,499.03,498.54,498.98,2867.0,476.9207,476.9589,476.4906,476.9111,2867.0
2022-09-22 13:35:00,498.91,499.83,498.75,499.42,4791.0,476.8442,477.7235,476.6913,477.3316,4791.0
2022-09-22 13:40:00,499.33,500.19,499.33,500.13,5144.0,477.2456,478.0676,477.2456,478.0102,5144.0
2022-09-22 13:45:00,499.94,499.95,499.45,499.47,3536.0,477.8286,477.8382,477.3603,477.3794,3536.0
2022-09-22 13:50:00,499.38,500.25,499.25,499.3,5875.0,477.2934,478.1249,477.1692,477.217,5875.0
2022-09-22 13:55:00,499.3,499.3,498.34,498.34,3629.0,477.217,477.217,476.2994,476.2994,3629.0
2022-09-22 14:00:00,498.3,498.43,497.51,497.51,5101.0,476.2612,476.3854,475.5061,475.5061,5101.0
2022-09-22 14:05:00,497.53,498.71,497.52,497.7,8269.0,475.5252,476.653,475.5157,475.6877,8269.0
2022-09-22 14:10:00,497.51,498.38,497.38,497.48,3252.0,475.5061,476.3376,475.3819,475.4775,3252.0
2022-09-22 14:15:00,497.28,498.21,497.17,498.03,3784.0,475.2863,476.1752,475.1812,476.0031,3784.0
2022-09-22 14:20:00,498.18,498.69,497.96,497.97,6262.0,476.1465,476.6339,475.9362,475.9458,6262.0
2022-09-22 14:25:00,498.06,498.26,497.33,497.65,3722.0,476.0318,476.223,475.3341,475.6399,3722.0
2022-09-22 14:30:00,497.33,498.01,497.08,497.97,4338.0,475.3341,475.984,475.0951,475.9458,4338.0
2022-09-22 14:35:00,497.96,497.96,497.06,497.06,3400.0,475.9362,475.9362,475.076,475.076,3400.0
2022-09-22 14:40:00,497.1,497.7,496.52,497.7,6279.0,475.1143,475.6877,474.5599,475.6877,6279.0
2022-09-22 14:45:00,497.38,497.55,496.25,496.27,2523.0,475.3819,475.5444,474.3019,474.321,2523.0
2022-09-22 14:50:00,496.66,497.77,496.55,497.05,5698.0,474.6937,475.7546,474.5886,475.0665,5698.0
2022-09-22 14:55:00,497.2,497.84,497.14,497.74,3102.0,475.2098,475.8215,475.1525,475.726,3102.0
2022-09-22 15:00:00,497.74,498.8,497.74,498.8,9241.0,475.726,476.7391,475.726,476.7391,9241.0
2022-09-22 15:05:00,498.75,498.95,497.85,498.46,7073.0,476.6913,476.8824,475.8311,476.4141,7073.0
2022-09-22 15:10:00,498.66,499.77,498.58,499.58,6420.0,476.6053,477.6662,476.5288,477.4846,6420.0
2022-09-22 15:15:00,499.58,499.58,498.61,498.9,5510.0,477.4846,477.4846,476.5575,476.8346,5510.0
2022-09-22 15:20:00,498.76,498.94,498.31,498.58,8385.0,476.7008,476.8729,476.2707,476.5288,8385.0
2022-09-22 15:25:00,498.36,498.51,497.33,498.46,5997.0,476.3185,476.4619,475.3341,476.4141,5997.0
2022-09-22 15:30:00,498.37,498.99,497.64,498.85,10867.0,476.3281,476.9207,475.6304,476.7869,10867.0
2022-09-22 15:35:00,498.73,499.58,498.55,498.7,5761.0,476.6722,477.4846,476.5001,476.6435,5761.0
2022-09-22 15:40:00,498.7,498.81,497.41,497.96,15038.0,476.6435,476.7486,475.4105,475.9362,15038.0
2022-09-22 15:45:00,497.84,499.49,497.84,499.35,17706.0,475.8215,477.3986,475.8215,477.2647,17706.0
2022-09-22 15:50:00,499.19,499.27,497.78,498.06,37600.0,477.1118,477.1883,475.7642,476.0318,37600.0
2022-09-22 15:55:00,498.0,498.14,496.1,496.35,83632.0,475.9745,476.1083,474.1585,474.3974,83632.0
2022-09-23 09:30:00,491.88,491.88,483.96,485.5,17517.0,470.1251,470.1251,462.5554,464.0273,17517.0
2022-09-23 09:35:00,485.68,486.19,482.97,485.45,19950.0,464.1993,464.6868,461.6092,463.9795,19950.0
2022-09-23 09:40:00,485.78,486.23,483.92,486.23,24369.0,464.2949,464.725,462.5172,464.725,24369.0
2022-09-23 09:45:00,486.01,486.57,484.65,485.67,10734.0,464.5147,465.05,463.2149,464.1898,10734.0
2022-09-23 09:50:00,485.52,486.61,484.34,484.34,8323.0,464.0464,465.0882,462.9186,462.9186,8323.0
2022-09-23 09:55:00,483.86,485.07,483.17,484.56,6599.0,462.4598,463.6163,461.8004,463.1289,6599.0
2022-09-23 10:00:00,484.71,485.45,484.43,485.03,6500.0,463.2722,463.9795,463.0046,463.5781,6500.0
2022-09-23 10:05:00,485.78,487.5,485.78,486.88,2900.0,464.2949,465.9388,464.2949,465.3463,2900.0
2022-09-23 10:10:00,487.38,487.64,486.93,487.17,3269.0,465.8242,466.0727,465.3941,465.6234,3269.0
2022-09-23 10:15:00,486.92,486.92,485.87,486.56,3944.0,465.3845,465.3845,464.3809,465.0404,3944.0
2022-09-23 10:20:00,486.01,486.01,483.8,484.08,3005.0,464.5147,464.5147,462.4025,462.6701,3005.0
2022-09-23 10:25:00,484.31,486.08,484.26,485.89,4674.0,462.8899,464.5816,462.8421,464.4001,4674.0
2022-09-23 10:30:00,485.47,485.93,484.35,484.4,5332.0,463.9986,464.4383,462.9282,462.976,5332.0
2022-09-23 10:35:00,484.07,484.66,483.78,484.16,4879.0,462.6605,463.2245,462.3834,462.7466,4879.0
2022-09-23 10:40:00,484.02,484.34,482.91,482.91,2097.0,462.6128,462.9186,461.5519,461.5519,2097.0
2022-09-23 10:45:00,482.71,482.89,481.57,481.85,2311.0,461.3607,461.5327,460.2711,460.5387,2311.0
2022-09-23 10:50:00,481.51,481.75,480.2,480.38,4655.0,460.2138,460.4432,458.9617,459.1337,4655.0
2022-09-23 10:55:00,480.39,481.06,479.68,479.91,13224.0,459.1433,459.7837,458.4647,458.6845,13224.0
2022-09-23 11:00:00,480.08,481.47,480.08,481.24,6816.0,458.847,460.1755,458.847,459.9557,6816.0
2022-09-23 11:05:00,481.22,482.25,481.22,481.88,3178.0,459.9366,460.921,459.9366,460.5674,3178.0
2022-09-23 11:10:00,481.81,482.31,481.36,481.85,3437.0,460.5005,460.9784,460.0704,460.5387,3437.0
2022-09-23 11:15:00,481.77,482.53,481.77,482.53,2537.0,460.4623,461.1887,460.4623,461.1887,2537.0
2022-09-23 11:20:00,483.14,483.56,482.93,483.41,4793.0,461.7717,462.1731,461.571,462.0297,4793.0
2022-09-23 11:25:00,483.13,483.13,482.01,482.24,4439.0,461.7621,461.7621,460.6917,460.9115,4439.0
2022-09-23 11:30:00,482.23,482.64,481.18,481.18,2868.0,460.9019,461.2938,459.8984,459.8984,2868.0
2022-09-23 11:35:00,480.75,481.16,479.61,479.61,1511.0,459.4874,459.8793,458.3978,458.3978,1511.0
2022-09-23 11:40:00,479.47,479.86,478.66,478.74,2595.0,458.264,458.6367,457.4898,457.5663,2595.0
2022-09-23 11:45:00,478.5,478.5,476.76,477.41,2743.0,457.3369,457.3369,455.6739,456.2951,2743.0
2022-09-23 11:50:00,477.35,477.48,476.54,476.84,3510.0,456.2378,456.362,455.4636,455.7503,3510.0
2022-09-23 11:55:00,476.83,477.91,476.83,477.76,3620.0,455.7408,456.773,455.7408,456.6296,3620.0
2022-09-23 12:00:00,477.52,477.66,476.77,476.77,2709.0,456.4002,456.534,455.6834,455.6834,2709.0
2022-09-23 12:05:00,476.81,477.22,476.1,476.46,7222.0,455.7216,456.1135,455.043,455.3871,7222.0
2022-09-23 12:10:00,476.35,476.57,475.88,476.21,5360.0,455.282,455.4923,454.8328,455.1482,5360.0
2022-09-23 12:15:00,476.2,477.27,476.12,477.03,4992.0,455.1386,456.1613,455.0622,455.9319,4992.0
2022-09-23 12:20:00,476.95,477.1,475.91,476.19,6193.0,455.8555,455.9988,454.8614,455.1291,6193.0
2022-09-23 12:25:00,475.9,475.9,475.0,475.39,3302.0,454.8519,454.8519,453.9917,454.3644,3302.0
2022-09-23 12:30:00,475.34,475.34,474.3,474.74,4279.0,454.3167,454.3167,453.3227,453.7432,4279.0
2022-09-23 12:35:00,474.46,474.7,474.2,474.37,4122.0,453.4756,453.705,453.2271,453.3896,4122.0
2022-09-23 12:40:00,474.45,474.79,474.08,474.35,6686.0,453.466,453.791,453.1124,453.3704,6686.0
2022-09-23 12:45:00,474.36,474.98,474.19,474.8,4378.0,453.38,453.9726,453.2175,453.8005,4378.0
2022-09-23 12:50:00,474.79,476.27,474.78,476.27,4852.0,453.791,455.2055,453.7814,455.2055,4852.0
2022-09-23 12:55:00,476.46,477.13,476.19,476.97,3338.0,455.3871,456.0275,455.1291,455.8746,3338.0
2022-09-23 13:00:00,477.25,477.4,477.04,477.35,2615.0,456.1422,456.2855,455.9415,456.2378,2615.0
2022-09-23 13:05:00,477.1,477.28,476.45,476.45,2058.0,455.9988,456.1709,455.3776,455.3776,2058.0
2022-09-23 13:10:00,476.55,476.56,476.0,476.47,1400.0,455.4731,455.4827,454.9475,455.3967,1400.0
2022-09-23 13:15:00,476.66,478.37,476.65,478.37,10111.0,455.5783,457.2126,455.5687,457.2126,10111.0
2022-09-23 13:20:00,478.31,479.01,477.96,477.96,5064.0,457.1553,457.8243,456.8208,456.8208,5064.0
2022-09-23 13:25:00,477.77,477.92,476.53,476.55,1605.0,456.6392,456.7826,455.454,455.4731,1605.0
2022-09-23 13:30:00,476.65,477.02,476.2,477.02,2650.0,455.5687,455.9224,455.1386,455.9224,2650.0
2022-09-23 13:35:00,477.02,477.02,476.03,476.66,3332.0,455.9224,455.9224,454.9761,455.5783,3332.0
2022-09-23 13:40:00,476.3,476.56,476.0,476.05,3184.0,455.2342,455.4827,454.9475,454.9953,3184.0
2022-09-23 13:45:00,476.13,476.95,476.13,476.67,3108.0,455.0717,455.8555,455.0717,455.5878,3108.0
2022-09-23 13:50:00,476.55,477.06,476.55,476.62,3068.0,455.4731,455.9606,455.4731,455.54,3068.0
2022-09-23 13:55:00,476.57,476.6,476.0,476.6,2963.0,455.4923,455.5209,454.9475,455.5209,2963.0
2022-09-23 14:00:00,476.76,476.86,476.17,476.47,3274.0,455.6739,455.7694,455.1099,455.3967,3274.0
2022-09-23 14:05:00,476.72,478.07,476.72,477.04,5565.0,455.6356,456.9259,455.6356,455.9415,5565.0
2022-09-23 14:10:00,476.57,476.57,475.38,475.63,1735.0,455.4923,455.4923,454.3549,454.5938,1735.0
2022-09-23 14:15:00,475.61,475.71,475.43,475.62,3152.0,454.5747,454.6703,454.4027,454.5843,3152.0
2022-09-23 14:20:00,475.65,476.43,475.65,476.2,3459.0,454.6129,455.3584,454.6129,455.1386,3459.0
2022-09-23 14:25:00,476.26,476.76,476.26,476.68,4781.0,455.196,455.6739,455.196,455.5974,4781.0
2022-09-23 14:30:00,476.78,476.83,475.97,476.67,3673.0,455.693,455.7408,454.9188,455.5878,3673.0
2022-09-23 14:35:00,476.93,476.93,475.68,475.74,2604.0,455.8363,455.8363,454.6416,454.699,2604.0
2022-09-23 14:40:00,476.0,476.0,475.29,475.79,4231.0,454.9475,454.9475,454.2689,454.7468,4231.0
2022-09-23 14:45:00,475.55,476.45,475.45,476.06,2430.0,454.5174,455.3776,454.4218,455.0048,2430.0
2022-09-23 14:50:00,476.08,476.69,475.89,476.02,5695.0,455.0239,455.607,454.8423,454.9666,5695.0
2022-09-23 14:55:00,475.7,476.02,475.4,475.4,3007.0,454.6607,454.9666,454.374,454.374,3007.0
2022-09-23 15:00:00,475.36,477.77,475.3,477.43,3376.0,454.3358,456.6392,454.2784,456.3142,3376.0
2022-09-23 15:05:00,477.42,478.94,477.28,478.38,2301.0,456.3047,457.7574,456.1709,457.2222,2301.0
2022-09-23 15:10:00,478.21,478.26,477.51,478.12,2707.0,457.0597,457.1075,456.3907,456.9737,2707.0
2022-09-23 15:15:00,478.23,479.62,478.23,479.08,7707.0,457.0788,458.4074,457.0788,457.8912,7707.0
2022-09-23 15:20:00,479.5,479.68,478.56,478.79,4048.0,458.2927,458.4647,457.3942,457.6141,4048.0
2022-09-23 15:25:00,479.0,479.11,478.27,479.11,3048.0,457.8148,457.9199,457.1171,457.9199,3048.0
2022-09-23 15:30:00,479.03,479.65,479.0,479.44,7137.0,457.8435,458.436,457.8148,458.2353,7137.0
2022-09-23 15:35:00,479.44,479.62,478.29,479.47,4150.0,458.2353,458.4074,457.1362,458.264,4150.0
2022-09-23 15:40:00,479.33,480.24,479.01,480.11,5337.0,458.1302,458.9999,457.8243,458.8757,5337.0
2022-09-23 15:45:00,480.0,480.03,478.89,478.89,8899.0,458.7706,458.7992,457.7096,457.7096,8899.0
2022-09-23 15:50:00,478.42,479.09,478.18,478.92,15331.0,457.2604,457.9008,457.0311,457.7383,15331.0
2022-09-23 15:55:00,478.97,479.23,477.68,478.89,44389.0,457.7861,458.0346,456.5532,457.7096,44389.0
2022-09-26 09:30:00,477.38,479.9,476.42,479.86,16094.0,456.2664,458.675,455.3489,458.6367,16094.0
2022-09-26 09:35:00,479.89,480.33,477.71,478.2,2853.0,458.6654,459.086,456.5818,457.0502,2853.0
2022-09-26 09:40:00,478.35,479.51,476.89,476.89,5599.0,457.1935,458.3022,455.7981,455.7981,5599.0
2022-09-26 09:45:00,476.81,479.92,476.8,478.8,3357.0,455.7216,458.6941,455.7121,457.6236,3357.0
2022-09-26 09:50:00,477.55,478.72,477.55,478.14,4100.0,456.4289,457.5472,456.4289,456.9928,4100.0
2022-09-26 09:55:00,478.38,479.01,477.69,478.91,4278.0,457.2222,457.8243,456.5627,457.7288,4278.0
2022-09-26 10:00:00,478.76,478.84,478.08,478.22,5150.0,457.5854,457.6619,456.9355,457.0693,5150.0
2022-09-26 10:05:00,478.92,479.03,478.0,478.04,2809.0,457.7383,457.8435,456.859,456.8972,2809.0
2022-09-26 10:10:00,478.16,479.53,477.83,479.53,4696.0,457.0119,458.3213,456.6965,458.3213,4696.0
2022-09-26 10:15:00,480.26,480.64,480.04,480.64,2906.0,459.0191,459.3823,458.8088,459.3823,2906.0
2022-09-26 10:20:00,480.62,481.16,480.37,480.9,2300.0,459.3631,459.8793,459.1242,459.6308,2300.0
2022-09-26 10:25:00,481.04,481.21,480.31,480.55,4429.0,459.7646,459.927,459.0668,459.2962,4429.0
2022-09-26 10:30:00,480.37,481.53,479.9,480.89,5363.0,459.1242,460.2329,458.675,459.6212,5363.0
2022-09-26 10:35:00,480.91,480.91,480.52,480.53,2150.0,459.6403,459.6403,459.2676,459.2771,2150.0
2022-09-26 10:40:00,480.02,480.79,479.48,480.68,8324.0,458.7897,459.5256,458.2736,459.4205,8324.0
2022-09-26 10:45:00,480.39,480.91,480.39,480.46,2509.0,459.1433,459.6403,459.1433,459.2102,2509.0
2022-09-26 10:50:00,480.48,480.94,479.76,480.94,7188.0,459.2293,459.669,458.5412,459.669,7188.0
2022-09-26 10:55:00,480.81,481.8,480.81,481.44,3300.0,459.5447,460.4909,459.5447,460.1469,3300.0
2022-09-26 11:00:00,481.51,482.02,480.74,481.41,4169.0,460.2138,460.7012,459.4778,460.1182,4169.0
2022-09-26 11:05:00,481.0,481.24,479.69,480.13,6668.0,459.7263,459.9557,458.4743,458.8948,6668.0
2022-09-26 11:10:00,478.96,479.24,478.0,479.19,3655.0,457.7766,458.0442,456.859,457.9964,3655.0
2022-09-26 11:15:00,479.59,479.62,478.08,478.45,10772.0,458.3787,458.4074,456.9355,457.2891,10772.0
2022-09-26 11:20:00,478.54,478.99,477.89,478.16,4015.0,457.3751,457.8052,456.7539,457.0119,4015.0
2022-09-26 11:25:00,477.63,477.63,476.0,476.08,3254.0,456.5054,456.5054,454.9475,455.0239,3254.0
2022-09-26 11:30:00,476.03,477.16,476.02,477.16,2943.0,454.9761,456.0562,454.9666,456.0562,2943.0
2022-09-26 11:35:00,477.22,477.56,476.9,477.17,2461.0,456.1135,456.4385,455.8077,456.0657,2461.0
2022-09-26 11:40:00,477.15,477.25,476.0,476.16,6117.0,456.0466,456.1422,454.9475,455.1004,6117.0
2022-09-26 11:45:00,475.9,476.0,475.39,475.52,2690.0,454.8519,454.9475,454.3644,454.4887,2690.0
2022-09-26 11:50:00,475.5,476.29,475.49,476.27,3610.0,454.4696,455.2246,454.46,455.2055,3610.0
2022-09-26 11:55:00,476.49,477.37,476.17,477.08,2319.0,455.4158,456.2569,455.1099,455.9797,2319.0
2022-09-26 12:00:00,477.14,477.14,475.44,476.05,1870.0,456.037,456.037,454.4122,454.9953,1870.0
2022-09-26 12:05:00,475.63,476.19,475.49,476.18,2376.0,454.5938,455.1291,454.46,455.1195,2376.0
2022-09-26 12:10:00,476.44,476.66,476.34,476.35,1400.0,455.368,455.5783,455.2724,455.282,1400.0
2022-09-26 12:15:00,476.17,476.38,475.64,475.9,3340.0,455.1099,455.3107,454.6034,454.8519,3340.0
2022-09-26 12:20:00,475.54,475.85,474.58,474.58,2315.0,454.5078,454.8041,453.5903,453.5903,2315.0
2022-09-26 12:25:00,474.09,474.76,473.58,474.76,2427.0,453.1219,453.7623,452.6345,453.7623,2427.0
2022-09-26 12:30:00,474.89,475.24,474.35,474.35,3740.0,453.8866,454.2211,453.3704,453.3704,3740.0
2022-09-26 12:35:00,474.06,474.42,473.9,474.42,2500.0,453.0933,453.4373,452.9403,453.4373,2500.0
2022-09-26 12:40:00,474.33,474.36,474.05,474.31,1839.0,453.3513,453.38,453.0837,453.3322,1839.0
2022-09-26 12:45:00,474.66,475.62,474.54,475.09,2691.0,453.6667,454.5843,453.552,454.0777,2691.0
2022-09-26 12:50:00,475.05,475.68,474.79,474.79,1600.0,454.0395,454.6416,453.791,453.791,1600.0
2022-09-26 12:55:00,475.17,475.78,475.06,475.75,3849.0,454.1542,454.7372,454.049,454.7085,3849.0
2022-09-26 13:00:00,475.45,475.5,474.83,474.97,1834.0,454.4218,454.4696,453.8292,453.963,1834.0
2022-09-26 13:05:00,474.58,474.72,474.44,474.67,810.0,453.5903,453.7241,453.4565,453.6763,810.0
2022-09-26 13:10:00,474.25,474.25,473.6,473.79,2372.0,453.2749,453.2749,452.6536,452.8352,2372.0
2022-09-26 13:15:00,473.84,474.28,473.68,473.68,1530.0,452.883,453.3035,452.7301,452.7301,1530.0
2022-09-26 13:20:00,473.28,473.75,473.16,473.17,1500.0,452.3478,452.797,452.2331,452.2426,1500.0
2022-09-26 13:25:00,473.0,473.68,472.36,473.68,3841.0,452.0802,452.7301,451.4685,452.7301,3841.0
2022-09-26 13:30:00,473.86,475.15,473.66,474.6,5221.0,452.9021,454.1351,452.711,453.6094,5221.0
2022-09-26 13:35:00,474.83,475.08,474.57,474.72,1852.0,453.8292,454.0682,453.5807,453.7241,1852.0
2022-09-26 13:40:00,474.68,475.05,474.45,474.58,1900.0,453.6858,454.0395,453.466,453.5903,1900.0
2022-09-26 13:45:00,474.67,474.89,474.23,474.44,2100.0,453.6763,453.8866,453.2558,453.4565,2100.0
2022-09-26 13:50:00,474.85,474.87,474.54,474.85,1601.0,453.8483,453.8674,453.552,453.8483,1601.0
2022-09-26 13:55:00,474.46,475.15,474.46,474.68,1580.0,453.4756,454.1351,453.4756,453.6858,1580.0
2022-09-26 14:00:00,474.55,475.97,474.55,475.71,2667.0,453.5616,454.9188,453.5616,454.6703,2667.0
2022-09-26 14:05:00,475.73,476.14,475.73,475.89,1006.0,454.6894,455.0813,454.6894,454.8423,1006.0
2022-09-26 14:10:00,475.73,476.69,475.73,476.66,2400.0,454.6894,455.607,454.6894,455.5783,2400.0
2022-09-26 14:15:00,476.59,476.69,475.77,476.12,3386.0,455.5114,455.607,454.7276,455.0622,3386.0
2022-09-26 14:20:00,476.16,476.31,475.63,475.64,1548.0,455.1004,455.2438,454.5938,454.6034,1548.0
2022-09-26 14:25:00,475.64,475.76,475.01,475.02,2114.0,454.6034,454.7181,454.0013,454.0108,2114.0
2022-09-26 14:30:00,474.99,475.7,474.77,475.44,3232.0,453.9821,454.6607,453.7719,454.4122,3232.0
2022-09-26 14:35:00,475.04,475.3,474.67,474.94,2779.0,454.0299,454.2784,453.6763,453.9343,2779.0
2022-09-26 14:40:00,475.05,475.16,474.65,475.16,2312.0,454.0395,454.1446,453.6572,454.1446,2312.0
2022-09-26 14:45:00,475.32,477.0,475.32,476.56,3658.0,454.2975,455.9032,454.2975,455.4827,3658.0
2022-09-26 14:50:00,476.42,476.74,475.75,476.0,1508.0,455.3489,455.6547,454.7085,454.9475,1508.0
2022-09-26 14:55:00,476.21,476.21,475.37,475.62,3600.0,455.1482,455.1482,454.3453,454.5843,3600.0
2022-09-26 15:00:00,475.75,476.41,475.74,476.09,3600.0,454.7085,455.3393,454.699,455.0335,3600.0
2022-09-26 15:05:00,476.31,476.56,475.48,476.11,2471.0,455.2438,455.4827,454.4505,455.0526,2471.0
2022-09-26 15:10:00,476.17,476.17,475.33,475.66,4660.0,455.1099,455.1099,454.3071,454.6225,4660.0
2022-09-26 15:15:00,475.4,476.17,474.58,475.88,2510.0,454.374,455.1099,453.5903,454.8328,2510.0
2022-09-26 15:20:00,475.77,475.84,474.63,474.7,1854.0,454.7276,454.7945,453.6381,453.705,1854.0
2022-09-26 15:25:00,474.4,475.38,474.38,475.28,2116.0,453.4182,454.3549,453.3991,454.2593,2116.0
2022-09-26 15:30:00,475.18,475.51,474.63,475.4,4803.0,454.1637,454.4791,453.6381,454.374,4803.0
2022-09-26 15:35:00,475.25,476.11,475.18,475.72,5253.0,454.2306,455.0526,454.1637,454.6799,5253.0
2022-09-26 15:40:00,476.03,476.17,475.4,476.1,3856.0,454.9761,455.1099,454.374,455.043,3856.0
2022-09-26 15:45:00,475.81,477.13,475.8,476.81,3902.0,454.7659,456.0275,454.7563,455.7216,3902.0
2022-09-26 15:50:00,476.61,477.84,476.1,477.17,11356.0,455.5305,456.7061,455.043,456.0657,11356.0
2022-09-26 15:55:00,476.81,476.82,474.13,474.5,41474.0,455.7216,455.7312,453.1602,453.5138,41474.0
2022-09-27 09:30:00,477.34,477.34,474.38,475.05,10048.0,456.2282,456.2282,453.3991,454.0395,10048.0
2022-09-27 09:35:00,476.0,477.26,475.96,476.99,5180.0,454.9475,456.1517,454.9092,455.8937,5180.0
2022-09-27 09:40:00,477.38,477.6,477.01,477.6,3900.0,456.2664,456.4767,455.9128,456.4767,3900.0
2022-09-27 09:45:00,477.28,477.78,477.05,477.46,1433.0,456.1709,456.6487,455.951,456.3429,1433.0
2022-09-27 09:50:00,477.98,478.49,477.98,478.41,770.0,456.8399,457.3273,456.8399,457.2509,770.0
2022-09-27 09:55:00,477.75,477.93,477.5,477.87,3936.0,456.6201,456.7921,456.3811,456.7348,3936.0
2022-09-27 10:00:00,477.56,477.72,475.5,476.95,7545.0,456.4385,456.5914,454.4696,455.8555,7545.0
2022-09-27 10:05:00,476.95,477.29,475.9,475.9,1400.0,455.8555,456.1804,454.8519,454.8519,1400.0
2022-09-27 10:10:00,476.13,476.86,475.5,476.22,15194.0,455.0717,455.7694,454.4696,455.1577,15194.0
2022-09-27 10:15:00,476.01,476.54,475.81,476.54,2100.0,454.957,455.4636,454.7659,455.4636,2100.0
2022-09-27 10:20:00,476.6,477.5,476.59,477.18,2034.0,455.5209,456.3811,455.5114,456.0753,2034.0
2022-09-27 10:25:00,477.46,477.71,476.77,476.77,4381.0,456.3429,456.5818,455.6834,455.6834,4381.0
2022-09-27 10:30:00,476.71,477.72,476.71,477.08,2073.0,455.6261,456.5914,455.6261,455.9797,2073.0
2022-09-27 10:35:00,477.08,478.58,476.84,478.31,3161.0,455.9797,457.4134,455.7503,457.1553,3161.0
2022-09-27 10:40:00,478.89,478.89,477.44,477.72,4681.0,457.7096,457.7096,456.3238,456.5914,4681.0
2022-09-27 10:45:00,477.58,479.05,477.58,479.01,3750.0,456.4576,457.8626,456.4576,457.8243,3750.0
2022-09-27 10:50:00,479.18,479.19,478.01,478.01,1100.0,457.9868,457.9964,456.8686,456.8686,1100.0
2022-09-27 10:55:00,477.85,477.85,476.93,477.59,2026.0,456.7156,456.7156,455.8363,456.4671,2026.0
2022-09-27 11:00:00,477.63,477.63,476.76,476.76,1407.0,456.5054,456.5054,455.6739,455.6739,1407.0
2022-09-27 11:05:00,476.6,477.86,476.56,477.67,1780.0,455.5209,456.7252,455.4827,456.5436,1780.0
2022-09-27 11:10:00,477.7,477.93,477.23,477.93,1601.0,456.5723,456.7921,456.1231,456.7921,1601.0
2022-09-27 11:15:00,478.03,478.14,477.14,478.02,5071.0,456.8877,456.9928,456.037,456.8781,5071.0
2022-09-27 11:20:00,477.7,477.87,476.0,476.18,1373.0,456.5723,456.7348,454.9475,455.1195,1373.0
2022-09-27 11:25:00,475.71,476.01,475.37,475.47,13655.0,454.6703,454.957,454.3453,454.4409,13655.0
2022-09-27 11:30:00,475.4,476.57,474.92,476.18,5165.0,454.374,455.4923,453.9152,455.1195,5165.0
2022-09-27 11:35:00,476.2,476.63,475.85,476.42,1110.0,455.1386,455.5496,454.8041,455.3489,1110.0
2022-09-27 11:40:00,475.84,476.47,475.83,476.44,5266.0,454.7945,455.3967,454.785,455.368,5266.0
2022-09-27 11:45:00,475.98,475.98,475.94,475.94,200.0,454.9284,454.9284,454.8901,454.8901,200.0
2022-09-27 11:50:00,475.78,476.1,475.2,475.53,3825.0,454.7372,455.043,454.1829,454.4983,3825.0
2022-09-27 11:55:00,475.16,475.75,475.16,475.43,2000.0,454.1446,454.7085,454.1446,454.4027,2000.0
2022-09-27 12:00:00,475.23,475.81,475.22,475.75,3004.0,454.2115,454.7659,454.202,454.7085,3004.0
2022-09-27 12:05:00,475.55,476.32,475.28,476.0,7135.0,454.5174,455.2533,454.2593,454.9475,7135.0
2022-09-27 12:10:00,475.78,476.19,474.64,475.35,7965.0,454.7372,455.1291,453.6476,454.3262,7965.0
2022-09-27 12:15:00,474.93,475.21,473.61,474.55,13718.0,453.9248,454.1924,452.6632,453.5616,13718.0
2022-09-27 12:20:00,474.17,474.76,473.6,474.08,3113.0,453.1984,453.7623,452.6536,453.1124,3113.0
2022-09-27 12:25:00,473.9,474.25,473.36,473.97,1793.0,452.9403,453.2749,452.4242,453.0073,1793.0
2022-09-27 12:30:00,473.94,475.53,473.94,475.48,6346.0,452.9786,454.4983,452.9786,454.4505,6346.0
2022-09-27 12:35:00,475.22,475.71,474.57,474.72,13356.0,454.202,454.6703,453.5807,453.7241,13356.0
2022-09-27 12:40:00,474.6,475.72,474.6,475.49,1566.0,453.6094,454.6799,453.6094,454.46,1566.0
2022-09-27 12:45:00,475.18,476.03,474.39,475.66,7960.0,454.1637,454.9761,453.4087,454.6225,7960.0
2022-09-27 12:50:00,475.71,475.71,474.06,474.52,3320.0,454.6703,454.6703,453.0933,453.5329,3320.0
2022-09-27 12:55:00,476.12,476.34,475.73,476.02,3839.0,455.0622,455.2724,454.6894,454.9666,3839.0
2022-09-27 13:00:00,475.58,475.58,474.64,474.64,9265.0,454.546,454.546,453.6476,453.6476,9265.0
2022-09-27 13:05:00,474.87,475.15,474.53,474.86,2249.0,453.8674,454.1351,453.5425,453.8579,2249.0
2022-09-27 13:10:00,474.4,474.65,473.78,473.95,3093.0,453.4182,453.6572,452.8257,452.9881,3093.0
2022-09-27 13:15:00,474.19,474.29,473.91,473.93,1700.0,453.2175,453.3131,452.9499,452.969,1700.0
2022-09-27 13:20:00,473.98,474.13,472.99,472.99,2769.0,453.0168,453.1602,452.0706,452.0706,2769.0
2022-09-27 13:25:00,472.92,473.19,472.77,473.04,3039.0,452.0037,452.2617,451.8603,452.1184,3039.0
2022-09-27 13:30:00,472.89,474.08,472.69,473.75,9090.0,451.975,453.1124,451.7839,452.797,9090.0
2022-09-27 13:35:00,474.02,474.27,472.71,472.73,1503.0,453.055,453.294,451.803,451.8221,1503.0
2022-09-27 13:40:00,472.8,472.92,472.11,472.9,16039.0,451.889,452.0037,451.2295,451.9846,16039.0
2022-09-27 13:45:00,473.41,473.45,472.37,472.37,3623.0,452.472,452.5102,451.478,451.478,3623.0
2022-09-27 13:50:00,472.28,472.44,471.64,471.91,3025.0,451.392,451.5449,450.7803,451.0384,3025.0
2022-09-27 13:55:00,471.89,472.33,471.74,472.28,2269.0,451.0192,451.4398,450.8759,451.392,2269.0
2022-09-27 14:00:00,472.67,474.02,472.67,473.58,3525.0,451.7647,453.055,451.7647,452.6345,3525.0
2022-09-27 14:05:00,473.47,473.96,473.26,473.58,1701.0,452.5294,452.9977,452.3287,452.6345,1701.0
2022-09-27 14:10:00,473.6,473.6,472.99,472.99,1610.0,452.6536,452.6536,452.0706,452.0706,1610.0
2022-09-27 14:15:00,472.86,473.45,472.59,472.95,171165.0,451.9463,452.5102,451.6883,452.0324,171165.0
2022-09-27 14:20:00,472.92,473.12,471.83,472.29,14524.0,452.0037,452.1948,450.9619,451.4016,14524.0
2022-09-27 14:25:00,472.48,473.29,472.17,472.49,3440.0,451.5832,452.3573,451.2869,451.5927,3440.0
2022-09-27 14:30:00,472.67,472.9,472.3,472.69,2911.0,451.7647,451.9846,451.4111,451.7839,2911.0
2022-09-27 14:35:00,472.51,474.06,472.39,473.89,4096.0,451.6118,453.0933,451.4971,452.9308,4096.0
2022-09-27 14:40:00,474.41,475.03,474.2,474.5,2047.0,453.4278,454.0204,453.2271,453.5138,2047.0
2022-09-27 14:45:00,474.62,474.62,473.16,473.85,10851.0,453.6285,453.6285,452.2331,452.8926,10851.0
2022-09-27 14:50:00,474.06,474.07,473.18,473.51,2650.0,453.0933,453.1028,452.2522,452.5676,2650.0
2022-09-27 14:55:00,473.32,474.0,473.32,473.43,3464.0,452.386,453.0359,452.386,452.4911,3464.0
2022-09-27 15:00:00,473.23,473.41,472.37,473.33,5962.0,452.3,452.472,451.478,452.3956,5962.0
2022-09-27 15:05:00,473.16,473.34,472.85,473.07,3690.0,452.2331,452.4051,451.9368,452.1471,3690.0
2022-09-27 15:10:00,473.06,473.06,472.46,472.46,4863.0,452.1375,452.1375,451.564,451.564,4863.0
2022-09-27 15:15:00,472.42,473.47,471.74,473.47,5870.0,451.5258,452.5294,450.8759,452.5294,5870.0
2022-09-27 15:20:00,473.19,473.2,472.18,472.74,7283.0,452.2617,452.2713,451.2964,451.8317,7283.0
2022-09-27 15:25:00,472.52,472.52,472.01,472.12,4282.0,451.6214,451.6214,451.1339,451.2391,4282.0
2022-09-27 15:30:00,472.35,472.35,471.45,471.55,6367.0,451.4589,451.4589,450.5987,450.6943,6367.0
2022-09-27 15:35:00,471.77,471.95,471.28,471.45,4152.0,450.9046,451.0766,450.4362,450.5987,4152.0
2022-09-27 15:40:00,471.31,472.36,471.24,472.28,8762.0,450.4649,451.4685,450.398,451.392,8762.0
2022-09-27 15:45:00,472.28,472.42,471.74,472.35,8522.0,451.392,451.5258,450.8759,451.4589,8522.0
2022-09-27 15:50:00,472.47,473.57,472.44,473.48,17095.0,451.5736,452.6249,451.5449,452.5389,17095.0
2022-09-27 15:55:00,473.59,474.17,473.07,473.91,46130.0,452.6441,453.1984,452.1471,452.9499,46130.0
2022-09-28 09:30:00,475.53,475.53,471.11,471.8,14197.0,454.4983,454.4983,450.2737,450.9332,14197.0
2022-09-28 09:35:00,471.64,471.64,467.01,467.01,11317.0,450.7803,450.7803,446.3551,446.3551,11317.0
2022-09-28 09:40:00,466.58,467.85,464.28,467.04,7185.0,445.9441,447.1579,443.7458,446.3838,7185.0
2022-09-28 09:45:00,467.03,469.6,466.07,468.36,9525.0,446.3742,448.8305,445.4567,447.6454,9525.0
2022-09-28 09:50:00,468.62,469.9,468.14,469.13,3411.0,447.8939,449.1173,447.4351,448.3813,3411.0
2022-09-28 09:55:00,469.73,471.45,469.73,470.58,3253.0,448.9548,450.5987,448.9548,449.7672,3253.0
2022-09-28 10:00:00,471.12,472.64,470.62,470.62,4126.0,450.2833,451.7361,449.8054,449.8054,4126.0
2022-09-28 10:05:00,470.61,471.32,470.0,470.62,3353.0,449.7959,450.4745,449.2128,449.8054,3353.0
2022-09-28 10:10:00,470.63,472.97,470.49,472.16,2820.0,449.815,452.0515,449.6812,451.2773,2820.0
2022-09-28 10:15:00,472.14,472.14,470.72,471.59,3582.0,451.2582,451.2582,449.901,450.7325,3582.0
2022-09-28 10:20:00,471.81,473.4,471.71,473.39,7411.0,450.9428,452.4625,450.8472,452.4529,7411.0
2022-09-28 10:25:00,473.26,473.91,472.62,473.4,4066.0,452.3287,452.9499,451.717,452.4625,4066.0
2022-09-28 10:30:00,473.32,473.64,472.96,473.17,1700.0,452.386,452.6918,452.0419,452.2426,1700.0
2022-09-28 10:35:00,473.33,474.05,472.65,472.65,5711.0,452.3956,453.0837,451.7456,451.7456,5711.0
2022-09-28 10:40:00,473.11,474.53,472.93,474.26,1598.0,452.1853,453.5425,452.0132,453.2844,1598.0
2022-09-28 10:45:00,474.69,475.22,474.21,474.58,700.0,453.6954,454.202,453.2366,453.5903,700.0
2022-09-28 10:50:00,474.29,474.88,474.13,474.65,4518.0,453.3131,453.877,453.1602,453.6572,4518.0
2022-09-28 10:55:00,474.35,474.35,473.46,473.9,3998.0,453.3704,453.3704,452.5198,452.9403,3998.0
2022-09-28 11:00:00,473.92,474.27,473.54,474.02,1913.0,452.9595,453.294,452.5963,453.055,1913.0
2022-09-28 11:05:00,474.01,474.07,473.65,473.89,1343.0,453.0455,453.1028,452.7014,452.9308,1343.0
2022-09-28 11:10:00,474.0,474.31,473.56,473.56,2492.0,453.0359,453.3322,452.6154,452.6154,2492.0
2022-09-28 11:15:00,473.36,473.65,472.88,472.89,2952.0,452.4242,452.7014,451.9655,451.975,2952.0
2022-09-28 11:20:00,473.09,475.43,473.09,475.43,6180.0,452.1662,454.4027,452.1662,454.4027,6180.0
2022-09-28 11:25:00,475.73,476.29,475.16,475.16,4510.0,454.6894,455.2246,454.1446,454.1446,4510.0
2022-09-28 11:30:00,474.77,475.0,474.5,474.81,3806.0,453.7719,453.9917,453.5138,453.8101,3806.0
2022-09-28 11:35:00,475.0,476.87,475.0,475.58,4949.0,453.9917,455.779,453.9917,454.546,4949.0
2022-09-28 11:40:00,475.55,476.01,475.55,475.89,2001.0,454.5174,454.957,454.5174,454.8423,2001.0
2022-09-28 11:45:00,476.1,477.1,475.58,476.7,2850.0,455.043,455.9988,454.546,455.6165,2850.0
2022-09-28 11:50:00,476.98,477.69,476.91,477.64,3782.0,455.8841,456.5627,455.8172,456.5149,3782.0
2022-09-28 11:55:00,478.0,478.45,477.8,478.45,2610.0,456.859,457.2891,456.6679,457.2891,2610.0
2022-09-28 12:00:00,478.4,479.1,478.25,479.05,2881.0,457.2413,457.9104,457.098,457.8626,2881.0
2022-09-28 12:05:00,479.03,479.56,478.62,479.3,4204.0,457.8435,458.35,457.4516,458.1015,4204.0
2022-09-28 12:10:00,479.32,480.05,479.32,480.03,2926.0,458.1206,458.8183,458.1206,458.7992,2926.0
2022-09-28 12:15:00,480.02,480.81,479.61,480.81,5688.0,458.7897,459.5447,458.3978,459.5447,5688.0
2022-09-28 12:20:00,481.18,481.64,480.67,481.4,3847.0,459.8984,460.338,459.4109,460.1086,3847.0
2022-09-28 12:25:00,481.26,481.84,481.26,481.68,3400.0,459.9748,460.5292,459.9748,460.3763,3400.0
2022-09-28 12:30:00,481.68,482.55,481.49,482.08,4674.0,460.3763,461.2078,460.1947,460.7586,4674.0
2022-09-28 12:35:00,481.91,482.26,481.89,481.9,2385.0,460.5961,460.9306,460.577,460.5865,2385.0
2022-09-28 12:40:00,481.91,483.49,481.9,483.49,11832.0,460.5961,462.1062,460.5865,462.1062,11832.0
2022-09-28 12:45:00,483.93,484.53,483.81,483.95,7042.0,462.5267,463.1002,462.412,462.5459,7042.0
2022-09-28 12:50:00,483.82,484.07,483.39,483.85,2421.0,462.4216,462.6605,462.0106,462.4503,2421.0
2022-09-28 12:55:00,483.95,484.51,483.57,484.27,13673.0,462.5459,463.0811,462.1827,462.8517,13673.0
2022-09-28 13:00:00,484.28,484.28,482.96,483.11,1802.0,462.8613,462.8613,461.5996,461.743,1802.0
2022-09-28 13:05:00,483.17,484.41,483.16,484.41,2751.0,461.8004,462.9855,461.7908,462.9855,2751.0
2022-09-28 13:10:00,484.17,484.46,483.61,483.99,2307.0,462.7561,463.0333,462.2209,462.5841,2307.0
2022-09-28 13:15:00,484.07,484.34,483.74,483.74,1573.0,462.6605,462.9186,462.3451,462.3451,1573.0
2022-09-28 13:20:00,483.81,484.05,483.54,484.01,2264.0,462.412,462.6414,462.154,462.6032,2264.0
2022-09-28 13:25:00,483.84,483.84,482.86,482.87,2732.0,462.4407,462.4407,461.5041,461.5136,2732.0
2022-09-28 13:30:00,482.93,483.52,482.78,483.5,2200.0,461.571,462.1349,461.4276,462.1158,2200.0
2022-09-28 13:35:00,483.29,483.96,483.21,483.8,7571.0,461.915,462.5554,461.8386,462.4025,7571.0
2022-09-28 13:40:00,483.68,483.7,483.41,483.48,3434.0,462.2878,462.3069,462.0297,462.0966,3434.0
2022-09-28 13:45:00,483.65,483.83,482.49,482.61,4896.0,462.2591,462.4312,461.1504,461.2651,4896.0
2022-09-28 13:50:00,482.65,482.65,481.36,482.03,4409.0,461.3034,461.3034,460.0704,460.7108,4409.0
2022-09-28 13:55:00,482.11,482.73,481.82,482.35,2239.0,460.7872,461.3798,460.5101,461.0166,2239.0
2022-09-28 14:00:00,482.42,482.54,481.98,482.45,3347.0,461.0835,461.1982,460.663,461.1122,3347.0
2022-09-28 14:05:00,482.58,483.39,482.58,483.15,3049.0,461.2364,462.0106,461.2364,461.7812,3049.0
2022-09-28 14:10:00,483.02,483.02,481.54,481.64,3013.0,461.657,461.657,460.2424,460.338,3013.0
2022-09-28 14:15:00,481.78,482.1,481.54,482.03,4602.0,460.4718,460.7777,460.2424,460.7108,4602.0
2022-09-28 14:20:00,481.86,481.86,481.36,481.48,2182.0,460.5483,460.5483,460.0704,460.1851,2182.0
2022-09-28 14:25:00,481.47,482.3,481.46,481.97,4449.0,460.1755,460.9688,460.166,460.6534,4449.0
2022-09-28 14:30:00,481.82,483.32,481.82,483.18,3137.0,460.5101,461.9437,460.5101,461.8099,3137.0
2022-09-28 14:35:00,483.48,484.12,483.08,483.08,6348.0,462.0966,462.7083,461.7143,461.7143,6348.0
2022-09-28 14:40:00,482.9,483.62,482.82,483.47,8735.0,461.5423,462.2305,461.4658,462.0871,8735.0
2022-09-28 14:45:00,483.49,484.3,483.02,483.71,11411.0,462.1062,462.8804,461.657,462.3165,11411.0
2022-09-28 14:50:00,483.77,484.64,483.77,484.01,12078.0,462.3738,463.2053,462.3738,462.6032,12078.0
2022-09-28 14:55:00,483.84,484.0,483.2,483.29,4334.0,462.4407,462.5936,461.829,461.915,4334.0
2022-09-28 15:00:00,483.29,484.5,483.15,484.47,5054.0,461.915,463.0715,461.7812,463.0429,5054.0
2022-09-28 15:05:00,484.33,485.05,483.85,484.8,6295.0,462.909,463.5972,462.4503,463.3583,6295.0
2022-09-28 15:10:00,484.91,485.06,484.47,484.55,3088.0,463.4634,463.6068,463.0429,463.1193,3088.0
2022-09-28 15:15:00,484.54,484.54,483.73,483.91,4845.0,463.1098,463.1098,462.3356,462.5076,4845.0
2022-09-28 15:20:00,483.83,484.38,483.64,483.96,5116.0,462.4312,462.9568,462.2496,462.5554,5116.0
2022-09-28 15:25:00,483.97,484.69,483.91,484.05,4260.0,462.565,463.2531,462.5076,462.6414,4260.0
2022-09-28 15:30:00,484.16,485.49,484.05,485.4,11994.0,462.7466,464.0177,462.6414,463.9317,11994.0
2022-09-28 15:35:00,485.43,485.59,484.75,484.91,5841.0,463.9604,464.1133,463.3105,463.4634,5841.0
2022-09-28 15:40:00,484.89,485.85,484.77,485.46,21035.0,463.4443,464.3618,463.3296,463.9891,21035.0
2022-09-28 15:45:00,485.38,485.53,484.8,484.95,16989.0,463.9126,464.056,463.3583,463.5016,16989.0
2022-09-28 15:50:00,484.76,484.99,484.18,484.45,23219.0,463.32,463.5399,462.7657,463.0237,23219.0
2022-09-28 15:55:00,484.46,484.62,483.34,483.69,61624.0,463.0333,463.1862,461.9628,462.2974,61624.0
2022-09-29 09:30:00,480.66,482.1,480.63,480.83,7655.0,459.4014,460.7777,459.3727,459.5638,7655.0
2022-09-29 09:35:00,478.32,480.3,478.32,478.78,2633.0,457.1649,459.0573,457.1649,457.6045,2633.0
2022-09-29 09:40:00,479.08,479.15,477.0,477.2,1804.0,457.8912,457.9581,455.9032,456.0944,1804.0
2022-09-29 09:45:00,475.46,476.6,474.77,475.5,3584.0,454.4314,455.5209,453.7719,454.4696,3584.0
2022-09-29 09:50:00,475.28,476.36,475.23,475.5,2200.0,454.2593,455.2915,454.2115,454.4696,2200.0
2022-09-29 09:55:00,475.4,475.4,473.6,474.55,3184.0,454.374,454.374,452.6536,453.5616,3184.0
2022-09-29 10:00:00,474.65,474.98,473.18,474.04,9956.0,453.6572,453.9726,452.2522,453.0742,9956.0
2022-09-29 10:05:00,474.13,474.14,471.79,471.79,11257.0,453.1602,453.1697,450.9237,450.9237,11257.0
2022-09-29 10:10:00,471.64,473.18,471.33,471.88,5435.0,450.7803,452.2522,450.484,451.0097,5435.0
2022-09-29 10:15:00,471.38,473.06,471.38,473.06,2843.0,450.5318,452.1375,450.5318,452.1375,2843.0
2022-09-29 10:20:00,472.98,474.3,472.63,473.75,2791.0,452.061,453.3227,451.7265,452.797,2791.0
2022-09-29 10:25:00,474.01,474.09,473.19,473.66,3500.0,453.0455,453.1219,452.2617,452.711,3500.0
2022-09-29 10:30:00,473.48,473.79,472.65,473.06,2737.0,452.5389,452.8352,451.7456,452.1375,2737.0
2022-09-29 10:35:00,472.68,473.21,472.67,473.2,3010.0,451.7743,452.2809,451.7647,452.2713,3010.0
2022-09-29 10:40:00,472.97,473.45,472.82,473.26,2683.0,452.0515,452.5102,451.9081,452.3287,2683.0
2022-09-29 10:45:00,473.36,473.36,472.19,472.47,4824.0,452.4242,452.4242,451.306,451.5736,4824.0
2022-09-29 10:50:00,472.69,475.19,472.69,474.5,6569.0,451.7839,454.1733,451.7839,453.5138,6569.0
2022-09-29 10:55:00,474.47,475.23,474.31,475.15,6266.0,453.4851,454.2115,453.3322,454.1351,6266.0
2022-09-29 11:00:00,475.02,475.73,474.63,474.63,5613.0,454.0108,454.6894,453.6381,453.6381,5613.0
2022-09-29 11:05:00,474.31,476.06,474.31,475.57,5695.0,453.3322,455.0048,453.3322,454.5365,5695.0
2022-09-29 11:10:00,475.28,475.78,473.67,473.83,11761.0,454.2593,454.7372,452.7205,452.8734,11761.0
2022-09-29 11:15:00,473.68,474.27,473.04,473.07,2046.0,452.7301,453.294,452.1184,452.1471,2046.0
2022-09-29 11:20:00,473.0,473.0,471.58,471.58,2675.0,452.0802,452.0802,450.723,450.723,2675.0
2022-09-29 11:25:00,471.28,471.98,470.99,471.94,6436.0,450.4362,451.1053,450.1591,451.067,6436.0
2022-09-29 11:30:00,471.8,472.18,471.61,471.96,3156.0,450.9332,451.2964,450.7516,451.0861,3156.0
2022-09-29 11:35:00,472.12,472.6,471.79,472.6,2200.0,451.2391,451.6978,450.9237,451.6978,2200.0
2022-09-29 11:40:00,472.14,472.55,471.86,472.53,1300.0,451.2582,451.6501,450.9906,451.6309,1300.0
2022-09-29 11:45:00,472.51,473.29,472.51,473.1,1817.0,451.6118,452.3573,451.6118,452.1757,1817.0
2022-09-29 11:50:00,472.99,474.3,472.99,474.21,892.0,452.0706,453.3227,452.0706,453.2366,892.0
2022-09-29 11:55:00,474.35,474.63,473.74,473.98,1316.0,453.3704,453.6381,452.7874,453.0168,1316.0
2022-09-29 12:00:00,473.55,473.76,473.28,473.51,2500.0,452.6058,452.8065,452.3478,452.5676,2500.0
2022-09-29 12:05:00,473.3,473.3,472.61,472.79,10399.0,452.3669,452.3669,451.7074,451.8794,10399.0
2022-09-29 12:10:00,472.71,473.9,472.09,473.9,5127.0,451.803,452.9403,451.2104,452.9403,5127.0
2022-09-29 12:15:00,473.55,473.85,473.0,473.09,4418.0,452.6058,452.8926,452.0802,452.1662,4418.0
2022-09-29 12:20:00,473.0,473.62,472.6,472.93,7101.0,452.0802,452.6727,451.6978,452.0132,7101.0
2022-09-29 12:25:00,472.89,473.23,472.06,472.22,9120.0,451.975,452.3,451.1817,451.3346,9120.0
2022-09-29 12:30:00,472.23,472.88,472.17,472.84,7731.0,451.3442,451.9655,451.2869,451.9272,7731.0
2022-09-29 12:35:00,472.66,472.76,471.79,472.7,2385.0,451.7552,451.8508,450.9237,451.7934,2385.0
2022-09-29 12:40:00,472.7,472.7,471.96,472.47,1032.0,451.7934,451.7934,451.0861,451.5736,1032.0
2022-09-29 12:45:00,472.36,472.46,471.65,471.75,2740.0,451.4685,451.564,450.7899,450.8854,2740.0
2022-09-29 12:50:00,471.65,471.98,471.26,471.84,3308.0,450.7899,451.1053,450.4171,450.9715,3308.0
2022-09-29 12:55:00,471.97,472.1,470.84,471.19,1300.0,451.0957,451.22,450.0157,450.3502,1300.0
2022-09-29 13:00:00,470.98,471.22,470.51,470.9,2041.0,450.1495,450.3789,449.7003,450.073,2041.0
2022-09-29 13:05:00,471.07,471.24,470.7,470.86,1595.0,450.2355,450.398,449.8819,450.0348,1595.0
2022-09-29 13:10:00,470.42,471.36,470.4,471.32,2700.0,449.6143,450.5127,449.5951,450.4745,2700.0
2022-09-29 13:15:00,471.03,471.03,470.36,470.36,2034.0,450.1973,450.1973,449.5569,449.5569,2034.0
2022-09-29 13:20:00,470.27,470.61,469.87,470.24,11029.0,449.4709,449.7959,449.0886,449.4422,11029.0
2022-09-29 13:25:00,470.26,470.86,470.05,470.2,6974.0,449.4613,450.0348,449.2606,449.404,6974.0
2022-09-29 13:30:00,469.87,470.86,469.69,470.86,9612.0,449.0886,450.0348,448.9165,450.0348,9612.0
2022-09-29 13:35:00,470.81,470.9,470.35,470.38,5086.0,449.987,450.073,449.5474,449.576,5086.0
2022-09-29 13:40:00,470.61,470.74,470.06,470.06,3085.0,449.7959,449.9201,449.2702,449.2702,3085.0
2022-09-29 13:45:00,470.23,470.28,469.22,469.22,5650.0,449.4327,449.4805,448.4673,448.4673,5650.0
2022-09-29 13:50:00,469.01,469.85,468.94,468.95,4477.0,448.2666,449.0695,448.1997,448.2093,4477.0
2022-09-29 13:55:00,468.86,469.14,468.71,468.92,4489.0,448.1233,448.3909,447.9799,448.1806,4489.0
2022-09-29 14:00:00,468.76,468.99,467.96,468.08,11692.0,448.0277,448.2475,447.2631,447.3778,11692.0
2022-09-29 14:05:00,468.13,468.69,467.7,467.75,7010.0,447.4255,447.9608,447.0146,447.0623,7010.0
2022-09-29 14:10:00,467.92,467.92,466.82,466.96,2922.0,447.2248,447.2248,446.1735,446.3073,2922.0
2022-09-29 14:15:00,466.7,466.8,466.07,466.07,13583.0,446.0588,446.1544,445.4567,445.4567,13583.0
2022-09-29 14:20:00,466.03,466.23,465.73,465.93,6115.0,445.4184,445.6096,445.1317,445.3228,6115.0
2022-09-29 14:25:00,465.88,466.79,465.79,466.48,4035.0,445.2751,446.1448,445.189,445.8485,4035.0
2022-09-29 14:30:00,466.56,466.81,465.92,465.92,2131.0,445.925,446.1639,445.3133,445.3133,2131.0
2022-09-29 14:35:00,466.03,467.08,466.0,466.5,11131.0,445.4184,446.422,445.3897,445.8676,11131.0
2022-09-29 14:40:00,466.91,466.91,466.06,466.06,2300.0,446.2595,446.2595,445.4471,445.4471,2300.0
2022-09-29 14:45:00,466.27,466.48,466.0,466.13,4882.0,445.6478,445.8485,445.3897,445.514,4882.0
2022-09-29 14:50:00,466.08,466.08,464.99,465.25,4955.0,445.4662,445.4662,444.4244,444.6729,4955.0
2022-09-29 14:55:00,465.29,465.41,464.51,464.88,4004.0,444.7111,444.8258,443.9656,444.3193,4004.0
2022-09-29 15:00:00,464.66,466.04,464.66,465.88,6496.0,444.109,445.428,444.109,445.2751,6496.0
2022-09-29 15:05:00,465.83,466.15,465.25,465.61,5400.0,445.2273,445.5331,444.6729,445.017,5400.0
2022-09-29 15:10:00,465.32,466.86,465.29,466.83,2910.0,444.7398,446.2117,444.7111,446.183,2910.0
2022-09-29 15:15:00,466.92,468.24,466.74,468.24,4495.0,446.2691,447.5307,446.097,447.5307,4495.0
2022-09-29 15:20:00,468.17,468.46,467.7,468.16,11590.0,447.4638,447.7409,447.0146,447.4542,11590.0
2022-09-29 15:25:00,467.93,468.24,467.26,467.7,4154.0,447.2344,447.5307,446.594,447.0146,4154.0
2022-09-29 15:30:00,467.76,469.82,467.76,469.56,5396.0,447.0719,449.0408,447.0719,448.7923,5396.0
2022-09-29 15:35:00,469.49,470.74,468.97,469.81,4771.0,448.7254,449.9201,448.2284,449.0312,4771.0
2022-09-29 15:40:00,469.76,470.37,469.32,470.16,7410.0,448.9835,449.5665,448.5629,449.3658,7410.0
2022-09-29 15:45:00,470.12,470.35,469.5,469.61,7944.0,449.3275,449.5474,448.735,448.8401,7944.0
2022-09-29 15:50:00,469.65,470.2,469.38,470.12,20273.0,448.8783,449.404,448.6203,449.3275,20273.0
2022-09-29 15:55:00,469.92,471.63,469.77,470.46,62763.0,449.1364,450.7707,448.993,449.6525,62763.0
2022-09-30 09:30:00,466.5,472.19,466.5,471.14,22087.0,445.8676,451.306,445.8676,450.3024,22087.0
2022-09-30 09:35:00,471.42,471.96,468.68,468.89,17362.0,450.57,451.0861,447.9512,448.1519,17362.0
2022-09-30 09:40:00,469.05,471.44,468.88,469.41,4193.0,448.3049,450.5891,448.1424,448.6489,4193.0
2022-09-30 09:45:00,469.58,470.36,467.37,467.37,4836.0,448.8114,449.5569,446.6992,446.6992,4836.0
2022-09-30 09:50:00,467.01,468.52,466.53,467.45,8936.0,446.3551,447.7983,445.8963,446.7756,8936.0
2022-09-30 09:55:00,468.18,468.72,467.35,467.35,8287.0,447.4733,447.9894,446.68,446.68,8287.0
2022-09-30 10:00:00,468.18,468.65,467.79,468.44,8381.0,447.4733,447.9225,447.1006,447.7218,8381.0
2022-09-30 10:05:00,469.4,471.35,469.4,471.02,2567.0,448.6394,450.5031,448.6394,450.1877,2567.0
2022-09-30 10:10:00,470.75,470.75,469.46,470.51,3348.0,449.9297,449.9297,448.6967,449.7003,3348.0
2022-09-30 10:15:00,470.74,470.92,469.63,470.35,22086.0,449.9201,450.0921,448.8592,449.5474,22086.0
2022-09-30 10:20:00,470.42,471.04,470.11,470.43,5373.0,449.6143,450.2068,449.318,449.6238,5373.0
2022-09-30 10:25:00,470.13,470.96,469.83,470.82,3274.0,449.3371,450.1304,449.0504,449.9966,3274.0
2022-09-30 10:30:00,470.77,471.73,470.7,471.43,4901.0,449.9488,450.8663,449.8819,450.5796,4901.0
2022-09-30 10:35:00,471.38,471.84,470.56,471.83,10212.0,450.5318,450.9715,449.7481,450.9619,10212.0
2022-09-30 10:40:00,471.72,471.94,471.16,471.23,4749.0,450.8568,451.067,450.3215,450.3884,4749.0
2022-09-30 10:45:00,470.85,471.11,470.18,470.18,2621.0,450.0252,450.2737,449.3849,449.3849,2621.0
2022-09-30 10:50:00,470.51,471.13,470.48,470.91,2900.0,449.7003,450.2929,449.6716,450.0826,2900.0
2022-09-30 10:55:00,470.68,470.73,470.01,470.3,4319.0,449.8628,449.9105,449.2224,449.4996,4319.0
2022-09-30 11:00:00,470.45,471.98,470.17,471.98,2737.0,449.6429,451.1053,449.3753,451.1053,2737.0
2022-09-30 11:05:00,471.55,472.35,471.41,472.05,8458.0,450.6943,451.4589,450.5605,451.1722,8458.0
2022-09-30 11:10:00,472.19,473.41,472.14,472.95,4700.0,451.306,452.472,451.2582,452.0324,4700.0
2022-09-30 11:15:00,472.24,472.31,471.67,472.01,11649.0,451.3538,451.4207,450.809,451.1339,11649.0
2022-09-30 11:20:00,472.19,472.64,472.11,472.18,12156.0,451.306,451.7361,451.2295,451.2964,12156.0
2022-09-30 11:25:00,472.22,473.76,472.22,473.76,4534.0,451.3346,452.8065,451.3346,452.8065,4534.0
2022-09-30 11:30:00,473.65,474.0,473.65,473.69,2164.0,452.7014,453.0359,452.7014,452.7396,2164.0
2022-09-30 11:35:00,473.68,473.68,473.05,473.14,6089.0,452.7301,452.7301,452.1279,452.214,6089.0
2022-09-30 11:40:00,472.97,472.97,471.03,471.41,1446.0,452.0515,452.0515,450.1973,450.5605,1446.0
2022-09-30 11:45:00,471.36,471.36,470.19,470.33,3436.0,450.5127,450.5127,449.3944,449.5282,3436.0
2022-09-30 11:50:00,470.25,470.6,470.0,470.24,3923.0,449.4518,449.7863,449.2128,449.4422,3923.0
2022-09-30 11:55:00,470.42,470.7,470.3,470.7,2256.0,449.6143,449.8819,449.4996,449.8819,2256.0
2022-09-30 12:00:00,470.63,470.67,469.63,470.39,4164.0,449.815,449.8532,448.8592,449.5856,4164.0
2022-09-30 12:05:00,470.36,470.67,469.98,470.13,3898.0,449.5569,449.8532,449.1937,449.3371,3898.0
2022-09-30 12:10:00,470.25,470.73,469.94,470.72,2939.0,449.4518,449.9105,449.1555,449.901,2939.0
2022-09-30 12:15:00,470.75,471.28,470.66,471.2,4147.0,449.9297,450.4362,449.8436,450.3598,4147.0
2022-09-30 12:20:00,471.11,471.73,469.99,471.44,12919.0,450.2737,450.8663,449.2033,450.5891,12919.0
2022-09-30 12:25:00,471.54,471.54,470.81,471.03,1900.0,450.6847,450.6847,449.987,450.1973,1900.0
2022-09-30 12:30:00,471.22,471.52,470.94,471.3,2991.0,450.3789,450.6656,450.1113,450.4553,2991.0
2022-09-30 12:35:00,470.91,471.7,470.88,471.49,5134.0,450.0826,450.8376,450.0539,450.6369,5134.0
2022-09-30 12:40:00,471.68,472.12,471.68,472.06,2400.0,450.8185,451.2391,450.8185,451.1817,2400.0
2022-09-30 12:45:00,472.06,472.17,471.51,472.06,2835.0,451.1817,451.2869,450.6561,451.1817,2835.0
2022-09-30 12:50:00,472.0,472.21,471.41,471.52,3978.0,451.1244,451.3251,450.5605,450.6656,3978.0
2022-09-30 12:55:00,471.55,472.07,471.46,471.56,5785.0,450.6943,451.1913,450.6083,450.7038,5785.0
2022-09-30 13:00:00,471.48,471.73,471.03,471.35,1958.0,450.6274,450.8663,450.1973,450.5031,1958.0
2022-09-30 13:05:00,471.31,472.43,471.31,472.25,6567.0,450.4649,451.5354,450.4649,451.3633,6567.0
2022-09-30 13:10:00,472.06,472.61,471.93,471.94,1900.0,451.1817,451.7074,451.0575,451.067,1900.0
2022-09-30 13:15:00,471.67,471.81,471.13,471.55,3165.0,450.809,450.9428,450.2929,450.6943,3165.0
2022-09-30 13:20:00,471.67,471.81,471.34,471.47,4257.0,450.809,450.9428,450.4936,450.6178,4257.0
2022-09-30 13:25:00,471.35,472.29,471.11,472.06,6011.0,450.5031,451.4016,450.2737,451.1817,6011.0
2022-09-30 13:30:00,472.06,472.22,471.34,471.36,4565.0,451.1817,451.3346,450.4936,450.5127,4565.0
2022-09-30 13:35:00,470.82,471.89,470.82,471.46,3953.0,449.9966,451.0192,449.9966,450.6083,3953.0
2022-09-30 13:40:00,471.25,471.72,471.22,471.22,4273.0,450.4076,450.8568,450.3789,450.3789,4273.0
2022-09-30 13:45:00,470.83,471.0,470.61,470.64,2391.0,450.0061,450.1686,449.7959,449.8245,2391.0
2022-09-30 13:50:00,470.59,471.54,470.46,471.27,4983.0,449.7767,450.6847,449.6525,450.4267,4983.0
2022-09-30 13:55:00,471.44,471.9,471.21,471.45,7740.0,450.5891,451.0288,450.3693,450.5987,7740.0
2022-09-30 14:00:00,470.62,471.4,470.32,470.43,2517.0,449.8054,450.5509,449.5187,449.6238,2517.0
2022-09-30 14:05:00,470.69,470.79,469.97,470.05,3056.0,449.8723,449.9679,449.1842,449.2606,3056.0
2022-09-30 14:10:00,470.07,470.79,470.07,470.79,2600.0,449.2797,449.9679,449.2797,449.9679,2600.0
2022-09-30 14:15:00,470.68,471.41,470.47,470.73,4828.0,449.8628,450.5605,449.662,449.9105,4828.0
2022-09-30 14:20:00,470.96,471.22,470.52,470.98,8120.0,450.1304,450.3789,449.7098,450.1495,8120.0
2022-09-30 14:25:00,470.91,470.97,469.82,470.21,5313.0,450.0826,450.1399,449.0408,449.4135,5313.0
2022-09-30 14:30:00,470.27,470.77,470.13,470.68,7269.0,449.4709,449.9488,449.3371,449.8628,7269.0
2022-09-30 14:35:00,470.81,470.81,469.33,469.47,3576.0,449.987,449.987,448.5725,448.7063,3576.0
2022-09-30 14:40:00,469.47,469.61,469.13,469.46,3732.0,448.7063,448.8401,448.3813,448.6967,3732.0
2022-09-30 14:45:00,469.37,469.37,468.13,469.21,2698.0,448.6107,448.6107,447.4255,448.4578,2698.0
2022-09-30 14:50:00,469.29,469.64,468.99,469.41,3175.0,448.5342,448.8688,448.2475,448.6489,3175.0
2022-09-30 14:55:00,468.57,468.94,468.35,468.68,3406.0,447.8461,448.1997,447.6358,447.9512,3406.0
2022-09-30 15:00:00,468.68,470.21,468.68,469.97,3080.0,447.9512,449.4135,447.9512,449.1842,3080.0
2022-09-30 15:05:00,469.53,470.02,469.02,469.37,2962.0,448.7636,449.232,448.2762,448.6107,2962.0
2022-09-30 15:10:00,469.55,470.02,468.89,469.04,5671.0,448.7827,449.232,448.1519,448.2953,5671.0
2022-09-30 15:15:00,468.82,469.78,468.65,469.7,5410.0,448.085,449.0026,447.9225,448.9261,5410.0
2022-09-30 15:20:00,469.89,470.81,469.55,470.81,11493.0,449.1077,449.987,448.7827,449.987,11493.0
2022-09-30 15:25:00,470.71,471.5,470.18,471.5,14263.0,449.8914,450.6465,449.3849,450.6465,14263.0
2022-09-30 15:30:00,471.35,472.22,469.94,470.28,5366.0,450.5031,451.3346,449.1555,449.4805,5366.0
2022-09-30 15:35:00,470.4,471.23,470.06,471.13,10475.0,449.5951,450.3884,449.2702,450.2929,10475.0
2022-09-30 15:40:00,470.71,471.58,470.7,471.3,18922.0,449.8914,450.723,449.8819,450.4553,18922.0
2022-09-30 15:45:00,471.33,471.63,470.65,471.18,16616.0,450.484,450.7707,449.8341,450.3406,16616.0
2022-09-30 15:50:00,471.02,471.21,470.05,470.58,25188.0,450.1877,450.3693,449.2606,449.7672,25188.0
2022-09-30 15:55:00,470.68,471.31,470.21,470.78,135587.0,449.8628,450.4649,449.4135,449.9583,135587.0
2022-10-03 09:30:00,476.44,480.92,476.44,480.56,24958.0,455.368,459.6499,455.368,459.3058,24958.0
2022-10-03 09:35:00,480.56,481.63,479.32,479.95,12663.0,459.3058,460.3285,458.1206,458.7228,12663.0
2022-10-03 09:40:00,480.06,480.27,477.14,478.31,6233.0,458.8279,459.0286,456.037,457.1553,6233.0
2022-10-03 09:45:00,477.46,479.66,476.55,476.69,4205.0,456.3429,458.4456,455.4731,455.607,4205.0
2022-10-03 09:50:00,476.56,476.7,474.27,474.97,2565.0,455.4827,455.6165,453.294,453.963,2565.0
2022-10-03 09:55:00,475.25,476.86,474.0,474.0,4500.0,454.2306,455.7694,453.0359,453.0359,4500.0
2022-10-03 10:00:00,475.11,479.09,475.04,478.75,5839.0,454.0968,457.9008,454.0299,457.5758,5839.0
2022-10-03 10:05:00,479.05,480.63,478.7,480.63,4954.0,457.8626,459.3727,457.5281,459.3727,4954.0
2022-10-03 10:10:00,480.26,480.89,479.18,479.43,5337.0,459.0191,459.6212,457.9868,458.2258,5337.0
2022-10-03 10:15:00,479.49,480.31,479.39,480.31,3954.0,458.2831,459.0668,458.1875,459.0668,3954.0
2022-10-03 10:20:00,481.04,482.18,480.87,481.08,2773.0,459.7646,460.8541,459.6021,459.8028,2773.0
2022-10-03 10:25:00,481.89,481.89,480.4,480.4,1505.0,460.577,460.577,459.1529,459.1529,1505.0
2022-10-03 10:30:00,479.9,480.12,478.52,478.52,1330.0,458.675,458.8852,457.356,457.356,1330.0
2022-10-03 10:35:00,478.38,478.79,477.68,477.97,2609.0,457.2222,457.6141,456.5532,456.8303,2609.0
2022-10-03 10:40:00,477.97,478.63,477.9,478.22,4277.0,456.8303,457.4611,456.7634,457.0693,4277.0
2022-10-03 10:45:00,478.59,481.2,478.59,481.1,3286.0,457.4229,459.9175,457.4229,459.8219,3286.0
2022-10-03 10:50:00,481.11,482.38,481.0,481.52,3817.0,459.8315,461.0453,459.7263,460.2233,3817.0
2022-10-03 10:55:00,481.74,482.26,481.47,481.69,5223.0,460.4336,460.9306,460.1755,460.3858,5223.0
2022-10-03 11:00:00,481.9,483.26,481.85,482.77,8400.0,460.5865,461.8864,460.5387,461.418,8400.0
2022-10-03 11:05:00,482.96,484.59,482.8,484.59,5255.0,461.5996,463.1575,461.4467,463.1575,5255.0
2022-10-03 11:10:00,484.54,485.47,484.54,484.96,5051.0,463.1098,463.9986,463.1098,463.5112,5051.0
2022-10-03 11:15:00,485.1,485.88,484.52,484.87,8010.0,463.645,464.3905,463.0906,463.4252,8010.0
2022-10-03 11:20:00,484.85,485.09,484.55,485.09,1234.0,463.4061,463.6354,463.1193,463.6354,1234.0
2022-10-03 11:25:00,484.76,484.8,484.13,484.14,4500.0,463.32,463.3583,462.7179,462.7275,4500.0
2022-10-03 11:30:00,484.54,485.65,484.38,485.65,5848.0,463.1098,464.1707,462.9568,464.1707,5848.0
2022-10-03 11:35:00,484.81,485.19,484.49,484.86,5182.0,463.3678,463.731,463.062,463.4156,5182.0
2022-10-03 11:40:00,485.35,485.36,484.49,485.25,6258.0,463.8839,463.8935,463.062,463.7884,6258.0
2022-10-03 11:45:00,485.04,485.88,484.7,485.88,4213.0,463.5876,464.3905,463.2627,464.3905,4213.0
2022-10-03 11:50:00,486.08,486.39,485.3,485.89,6077.0,464.5816,464.8779,463.8361,464.4001,6077.0
2022-10-03 11:55:00,485.82,486.54,485.81,486.35,7181.0,464.3331,465.0213,464.3236,464.8397,7181.0
2022-10-03 12:00:00,486.53,486.96,485.32,485.73,3500.0,465.0117,465.4227,463.8553,464.2471,3500.0
2022-10-03 12:05:00,485.66,487.3,485.11,487.3,3836.0,464.1802,465.7477,463.6546,465.7477,3836.0
2022-10-03 12:10:00,487.1,487.3,486.55,486.97,4148.0,465.5565,465.7477,465.0309,465.4323,4148.0
2022-10-03 12:15:00,486.87,487.3,486.78,486.81,2731.0,465.3367,465.7477,465.2507,465.2794,2731.0
2022-10-03 12:20:00,486.92,487.08,485.65,485.93,14510.0,465.3845,465.5374,464.1707,464.4383,14510.0
2022-10-03 12:25:00,485.75,486.31,485.0,485.42,23870.0,464.2662,464.8015,463.5494,463.9508,23870.0
2022-10-03 12:30:00,485.27,486.02,485.11,485.59,13895.0,463.8075,464.5243,463.6546,464.1133,13895.0
2022-10-03 12:35:00,485.31,485.96,484.41,484.99,6992.0,463.8457,464.467,462.9855,463.5399,6992.0
2022-10-03 12:40:00,484.87,485.43,484.78,485.35,2600.0,463.4252,463.9604,463.3391,463.8839,2600.0
2022-10-03 12:45:00,485.36,485.55,485.02,485.02,3279.0,463.8935,464.0751,463.5685,463.5685,3279.0
2022-10-03 12:50:00,485.19,485.19,484.24,484.53,4008.0,463.731,463.731,462.823,463.1002,4008.0
2022-10-03 12:55:00,484.67,485.66,484.33,485.66,3916.0,463.234,464.1802,462.909,464.1802,3916.0
2022-10-03 13:00:00,485.68,485.68,485.09,485.35,2464.0,464.1993,464.1993,463.6354,463.8839,2464.0
2022-10-03 13:05:00,485.5,487.03,485.47,487.03,9141.0,464.0273,465.4896,463.9986,465.4896,9141.0
2022-10-03 13:10:00,486.91,487.03,485.44,486.15,3100.0,465.3749,465.4896,463.97,464.6486,3100.0
2022-10-03 13:15:00,485.81,485.97,484.97,485.87,2974.0,464.3236,464.4765,463.5207,464.3809,2974.0
2022-10-03 13:20:00,486.02,486.34,485.88,486.04,4420.0,464.5243,464.8302,464.3905,464.5434,4420.0
2022-10-03 13:25:00,485.65,485.99,484.66,484.89,3613.0,464.1707,464.4956,463.2245,463.4443,3613.0
2022-10-03 13:30:00,485.31,486.69,485.14,486.69,2715.0,463.8457,465.1647,463.6832,465.1647,2715.0
2022-10-03 13:35:00,486.46,486.46,485.7,485.85,1800.0,464.9448,464.9448,464.2185,464.3618,1800.0
2022-10-03 13:40:00,485.85,486.3,485.69,486.16,9530.0,464.3618,464.7919,464.2089,464.6581,9530.0
2022-10-03 13:45:00,486.28,487.03,486.28,486.41,3921.0,464.7728,465.4896,464.7728,464.8971,3921.0
2022-10-03 13:50:00,486.55,486.66,485.98,486.02,4225.0,465.0309,465.136,464.4861,464.5243,4225.0
2022-10-03 13:55:00,486.09,486.09,485.55,485.56,1076.0,464.5912,464.5912,464.0751,464.0846,1076.0
2022-10-03 14:00:00,486.01,487.27,486.01,487.11,2224.0,464.5147,465.719,464.5147,465.5661,2224.0
2022-10-03 14:05:00,487.31,488.33,487.29,487.49,2726.0,465.7572,466.7321,465.7381,465.9293,2726.0
2022-10-03 14:10:00,487.81,488.16,487.7,487.99,1600.0,466.2351,466.5697,466.13,466.4072,1600.0
2022-10-03 14:15:00,487.9,487.9,487.44,487.44,1300.0,466.3212,466.3212,465.8815,465.8815,1300.0
2022-10-03 14:20:00,487.39,488.3,487.24,488.08,4640.0,465.8337,466.7035,465.6903,466.4932,4640.0
2022-10-03 14:25:00,488.02,488.62,487.92,488.43,3047.0,466.4358,467.0093,466.3403,466.8277,3047.0
2022-10-03 14:30:00,488.42,488.54,488.06,488.17,2511.0,466.8182,466.9328,466.4741,466.5792,2511.0
2022-10-03 14:35:00,488.19,488.99,488.13,488.66,4934.0,466.5983,467.3629,466.541,467.0475,4934.0
2022-10-03 14:40:00,488.66,489.05,488.57,489.02,950.0,467.0475,467.4203,466.9615,467.3916,950.0
2022-10-03 14:45:00,488.67,489.11,488.49,488.9,2981.0,467.0571,467.4776,466.8851,467.2769,2981.0
2022-10-03 14:50:00,489.1,489.36,488.74,489.36,3855.0,467.4681,467.7166,467.124,467.7166,3855.0
2022-10-03 14:55:00,489.43,489.93,489.33,489.43,4400.0,467.7835,468.2614,467.6879,467.7835,4400.0
2022-10-03 15:00:00,489.37,489.45,488.81,488.81,2021.0,467.7261,467.8026,467.1909,467.1909,2021.0
2022-10-03 15:05:00,488.82,489.77,488.82,489.23,6544.0,467.2005,468.1084,467.2005,467.5923,6544.0
2022-10-03 15:10:00,489.15,489.17,487.79,487.95,3020.0,467.5159,467.535,466.216,466.3689,3020.0
2022-10-03 15:15:00,487.88,488.52,487.34,488.52,9045.0,466.302,466.9137,465.7859,466.9137,9045.0
2022-10-03 15:20:00,488.37,488.69,488.22,488.41,2407.0,466.7704,467.0762,466.627,466.8086,2407.0
2022-10-03 15:25:00,488.45,488.62,487.84,487.88,11207.0,466.8468,467.0093,466.2638,466.302,11207.0
2022-10-03 15:30:00,487.6,488.41,487.46,488.11,10659.0,466.0344,466.8086,465.9006,466.5219,10659.0
2022-10-03 15:35:00,488.14,488.51,487.24,487.24,5948.0,466.5505,466.9042,465.6903,465.6903,5948.0
2022-10-03 15:40:00,487.33,487.5,486.73,487.16,7769.0,465.7764,465.9388,465.2029,465.6139,7769.0
2022-10-03 15:45:00,487.01,487.1,485.65,485.75,7649.0,465.4705,465.5565,464.1707,464.2662,7649.0
2022-10-03 15:50:00,485.73,485.98,484.94,485.8,20996.0,464.2471,464.4861,463.4921,464.314,20996.0
2022-10-03 15:55:00,485.63,485.95,485.29,485.64,52112.0,464.1516,464.4574,463.8266,464.1611,52112.0
2022-10-04 09:30:00,488.42,490.7,487.01,490.0,14473.0,466.8182,468.9973,465.4705,468.3283,14473.0
2022-10-04 09:35:00,490.0,492.78,489.7,492.21,7904.0,468.3283,470.9853,468.0415,470.4405,7904.0
2022-10-04 09:40:00,492.24,493.58,491.77,492.78,5838.0,470.4692,471.7499,470.02,470.9853,5838.0
2022-10-04 09:45:00,492.88,494.0,492.86,493.95,1670.0,471.0809,472.1514,471.0618,472.1036,1670.0
2022-10-04 09:50:00,494.37,494.37,493.34,493.35,4111.0,472.505,472.505,471.5206,471.5301,4111.0
2022-10-04 09:55:00,493.89,495.27,493.89,495.27,1200.0,472.0462,473.3652,472.0462,473.3652,1200.0
2022-10-04 10:00:00,496.0,497.12,496.0,496.29,2499.0,474.0629,475.1334,474.0629,474.3401,2499.0
2022-10-04 10:05:00,496.16,496.5,495.18,495.51,3795.0,474.2158,474.5408,473.2792,473.5946,3795.0
2022-10-04 10:10:00,495.18,495.79,495.18,495.47,1700.0,473.2792,473.8622,473.2792,473.5563,1700.0
2022-10-04 10:15:00,495.85,495.97,495.13,495.45,2409.0,473.9195,474.0342,473.2314,473.5372,2409.0
2022-10-04 10:20:00,495.35,495.4,494.31,494.78,2358.0,473.4417,473.4894,472.4477,472.8969,2358.0
2022-10-04 10:25:00,494.76,495.21,493.68,494.1,6351.0,472.8778,473.3078,471.8455,472.2469,6351.0
2022-10-04 10:30:00,494.16,494.85,494.07,494.59,2834.0,472.3043,472.9638,472.2183,472.7153,2834.0
2022-10-04 10:35:00,494.66,495.06,494.09,494.09,7947.0,472.7822,473.1645,472.2374,472.2374,7947.0
2022-10-04 10:40:00,494.43,494.43,490.57,490.58,8883.0,472.5623,472.5623,468.8731,468.8826,8883.0
2022-10-04 10:45:00,490.72,491.44,489.45,491.16,14452.0,469.0164,469.7046,467.8026,469.437,14452.0
2022-10-04 10:50:00,490.98,491.03,490.03,490.44,3311.0,469.2649,469.3127,468.3569,468.7488,3311.0
2022-10-04 10:55:00,490.66,492.37,490.53,491.92,5714.0,468.9591,470.5935,468.8348,470.1634,5714.0
2022-10-04 11:00:00,492.06,492.66,491.89,492.18,4143.0,470.2972,470.8706,470.1347,470.4119,4143.0
2022-10-04 11:05:00,491.9,493.1,491.4,492.76,8312.0,470.1442,471.2912,469.6664,470.9662,8312.0
2022-10-04 11:10:00,492.32,492.5,491.69,492.16,4540.0,470.5457,470.7177,469.9435,470.3927,4540.0
2022-10-04 11:15:00,492.73,493.17,491.74,493.09,6982.0,470.9375,471.3581,469.9913,471.2816,6982.0
2022-10-04 11:20:00,493.3,493.98,492.23,493.63,16318.0,471.4823,472.1322,470.4596,471.7977,16318.0
2022-10-04 11:25:00,493.09,493.65,492.92,493.06,3890.0,471.2816,471.8168,471.1191,471.2529,3890.0
2022-10-04 11:30:00,493.24,493.37,490.83,491.17,4066.0,471.425,471.5492,469.1216,469.4465,4066.0
2022-10-04 11:35:00,491.36,492.25,491.09,492.16,3726.0,469.6281,470.4788,469.3701,470.3927,3726.0
2022-10-04 11:40:00,492.11,492.44,491.94,492.05,1458.0,470.345,470.6604,470.1825,470.2876,1458.0
2022-10-04 11:45:00,492.27,492.28,490.72,491.51,9553.0,470.4979,470.5074,469.0164,469.7715,9553.0
2022-10-04 11:50:00,491.62,492.22,490.96,490.96,3000.0,469.8766,470.4501,469.2458,469.2458,3000.0
2022-10-04 11:55:00,491.14,491.16,490.59,490.67,2162.0,469.4179,469.437,468.8922,468.9686,2162.0
2022-10-04 12:00:00,491.03,491.27,490.14,490.45,2300.0,469.3127,469.5421,468.4621,468.7584,2300.0
2022-10-04 12:05:00,490.77,490.95,490.18,490.53,3204.0,469.0642,469.2363,468.5003,468.8348,3204.0
2022-10-04 12:10:00,490.6,491.16,490.59,491.15,1473.0,468.9017,469.437,468.8922,469.4274,1473.0
2022-10-04 12:15:00,491.4,491.54,490.73,490.84,2579.0,469.6664,469.8002,469.026,469.1311,2579.0
2022-10-04 12:20:00,490.98,491.22,490.3,490.9,3936.0,469.2649,469.4943,468.615,469.1885,3936.0
2022-10-04 12:25:00,491.05,492.62,491.05,491.87,2921.0,469.3318,470.8324,469.3318,470.1156,2921.0
2022-10-04 12:30:00,491.73,492.3,491.67,491.69,1422.0,469.9818,470.5266,469.9244,469.9435,1422.0
2022-10-04 12:35:00,491.7,492.4,491.55,492.37,2500.0,469.9531,470.6221,469.8097,470.5935,2500.0
2022-10-04 12:40:00,492.06,492.06,491.0,491.09,2800.0,470.2972,470.2972,469.284,469.3701,2800.0
2022-10-04 12:45:00,491.06,491.13,490.38,490.41,2855.0,469.3414,469.4083,468.6915,468.7201,2855.0
2022-10-04 12:50:00,490.24,490.76,489.61,489.99,1800.0,468.5577,469.0547,467.9555,468.3187,1800.0
2022-10-04 12:55:00,490.01,490.5,489.78,490.43,5199.0,468.3378,468.8062,468.118,468.7393,5199.0
2022-10-04 13:00:00,490.46,490.82,490.16,490.45,5432.0,468.7679,469.112,468.4812,468.7584,5432.0
2022-10-04 13:05:00,490.54,490.54,489.88,490.09,2358.0,468.8444,468.8444,468.2136,468.4143,2358.0
2022-10-04 13:10:00,490.29,490.36,489.84,489.9,2032.0,468.6054,468.6724,468.1754,468.2327,2032.0
2022-10-04 13:15:00,489.63,489.87,489.25,489.29,2327.0,467.9746,468.204,467.6114,467.6497,2327.0
2022-10-04 13:20:00,489.13,489.45,488.52,489.16,47057.0,467.4968,467.8026,466.9137,467.5254,47057.0
2022-10-04 13:25:00,489.33,490.54,489.33,490.43,3308.0,467.6879,468.8444,467.6879,468.7393,3308.0
2022-10-04 13:30:00,490.28,491.0,490.27,490.31,1100.0,468.5959,469.284,468.5863,468.6246,1100.0
2022-10-04 13:35:00,490.22,490.43,489.33,489.33,5964.0,468.5385,468.7393,467.6879,467.6879,5964.0
2022-10-04 13:40:00,489.48,489.71,488.89,488.9,6698.0,467.8313,468.0511,467.2674,467.2769,6698.0
2022-10-04 13:45:00,488.85,489.48,488.83,489.11,4677.0,467.2291,467.8313,467.21,467.4776,4677.0
2022-10-04 13:50:00,489.09,489.97,489.09,489.64,3861.0,467.4585,468.2996,467.4585,467.9842,3861.0
2022-10-04 13:55:00,489.52,489.93,489.36,489.44,4005.0,467.8695,468.2614,467.7166,467.793,4005.0
2022-10-04 14:00:00,489.45,489.58,489.05,489.38,8190.0,467.8026,467.9269,467.4203,467.7357,8190.0
2022-10-04 14:05:00,489.58,489.72,489.23,489.53,8913.0,467.9269,468.0607,467.5923,467.8791,8913.0
2022-10-04 14:10:00,489.53,489.53,488.32,488.32,4690.0,467.8791,467.8791,466.7226,466.7226,4690.0
2022-10-04 14:15:00,488.52,488.65,488.14,488.14,2000.0,466.9137,467.038,466.5505,466.5505,2000.0
2022-10-04 14:20:00,488.24,488.4,487.78,488.15,17951.0,466.6461,466.799,466.2065,466.5601,17951.0
2022-10-04 14:25:00,488.18,488.18,487.26,487.4,1600.0,466.5888,466.5888,465.7095,465.8433,1600.0
2022-10-04 14:30:00,487.23,488.21,487.23,487.82,3339.0,465.6808,466.6174,465.6808,466.2447,3339.0
2022-10-04 14:35:00,487.81,487.84,487.52,487.54,1100.0,466.2351,466.2638,465.958,465.9771,1100.0
2022-10-04 14:40:00,487.7,488.15,487.7,488.0,5138.0,466.13,466.5601,466.13,466.4167,5138.0
2022-10-04 14:45:00,488.06,489.16,487.89,488.78,3425.0,466.4741,467.5254,466.3116,467.1622,3425.0
2022-10-04 14:50:00,488.96,489.18,488.67,488.73,3214.0,467.3343,467.5445,467.0571,467.1144,3214.0
2022-10-04 14:55:00,488.61,489.35,488.6,488.86,10419.0,466.9998,467.707,466.9902,467.2387,10419.0
2022-10-04 15:00:00,488.84,488.93,488.18,488.45,8716.0,467.2196,467.3056,466.5888,466.8468,8716.0
2022-10-04 15:05:00,488.5,488.72,487.75,488.0,12304.0,466.8946,467.1049,466.1778,466.4167,12304.0
2022-10-04 15:10:00,487.64,488.29,487.11,488.15,6076.0,466.0727,466.6939,465.5661,466.5601,6076.0
2022-10-04 15:15:00,488.25,488.56,488.02,488.15,3600.0,466.6557,466.952,466.4358,466.5601,3600.0
2022-10-04 15:20:00,488.25,488.29,487.83,488.24,5087.0,466.6557,466.6939,466.2543,466.6461,5087.0
2022-10-04 15:25:00,488.39,489.09,488.36,489.04,7406.0,466.7895,467.4585,466.7608,467.4107,7406.0
2022-10-04 15:30:00,488.78,489.6,488.68,489.25,4671.0,467.1622,467.946,467.0667,467.6114,4671.0
2022-10-04 15:35:00,489.71,491.63,489.71,491.06,5519.0,468.0511,469.8862,468.0511,469.3414,5519.0
2022-10-04 15:40:00,491.18,491.46,490.76,491.2,5554.0,469.4561,469.7237,469.0547,469.4752,5554.0
2022-10-04 15:45:00,490.72,491.44,490.68,491.37,15543.0,469.0164,469.7046,468.9782,469.6377,15543.0
2022-10-04 15:50:00,491.95,492.03,490.87,491.86,21735.0,470.192,470.2685,469.1598,470.106,21735.0
2022-10-04 15:55:00,491.78,491.8,489.91,490.26,95685.0,470.0296,470.0487,468.2423,468.5768,95685.0
2022-10-05 09:30:00,487.0,488.42,485.94,488.42,16511.0,465.461,466.8182,464.4478,466.8182,16511.0
2022-10-05 09:35:00,488.75,488.98,487.11,487.64,3939.0,467.1336,467.3534,465.5661,466.0727,3939.0
2022-10-05 09:40:00,487.69,488.53,486.89,486.89,2552.0,466.1204,466.9233,465.3558,465.3558,2552.0
2022-10-05 09:45:00,486.46,487.75,486.14,487.34,4508.0,464.9448,466.1778,464.639,465.7859,4508.0
2022-10-05 09:50:00,486.64,487.33,485.85,485.99,2988.0,465.1169,465.7764,464.3618,464.4956,2988.0
2022-10-05 09:55:00,486.1,486.5,485.37,485.56,2425.0,464.6008,464.9831,463.9031,464.0846,2425.0
2022-10-05 10:00:00,485.65,485.65,483.81,484.29,4851.0,464.1707,464.1707,462.412,462.8708,4851.0
2022-10-05 10:05:00,484.06,484.33,483.23,483.46,5456.0,462.651,462.909,461.8577,462.0775,5456.0
2022-10-05 10:10:00,483.1,483.32,481.48,481.48,3933.0,461.7334,461.9437,460.1851,460.1851,3933.0
2022-10-05 10:15:00,481.5,481.7,480.72,480.99,5694.0,460.2042,460.3954,459.4587,459.7168,5694.0
2022-10-05 10:20:00,480.81,483.18,480.68,482.86,2368.0,459.5447,461.8099,459.4205,461.5041,2368.0
2022-10-05 10:25:00,483.3,484.06,482.82,483.03,2721.0,461.9246,462.651,461.4658,461.6665,2721.0
2022-10-05 10:30:00,482.9,483.62,482.83,483.29,4312.0,461.5423,462.2305,461.4754,461.915,4312.0
2022-10-05 10:35:00,483.12,483.97,483.12,483.23,1953.0,461.7526,462.565,461.7526,461.8577,1953.0
2022-10-05 10:40:00,483.07,483.97,482.86,483.84,1925.0,461.7048,462.565,461.5041,462.4407,1925.0
2022-10-05 10:45:00,484.1,484.1,483.08,483.33,2969.0,462.6892,462.6892,461.7143,461.9533,2969.0
2022-10-05 10:50:00,483.48,484.09,483.47,484.09,3600.0,462.0966,462.6797,462.0871,462.6797,3600.0
2022-10-05 10:55:00,484.16,484.16,482.88,482.93,4259.0,462.7466,462.7466,461.5232,461.571,4259.0
2022-10-05 11:00:00,483.2,485.19,483.09,485.19,2547.0,461.829,463.731,461.7239,463.731,2547.0
2022-10-05 11:05:00,484.97,485.15,484.41,484.41,2122.0,463.5207,463.6928,462.9855,462.9855,2122.0
2022-10-05 11:10:00,484.18,484.87,484.11,484.86,1914.0,462.7657,463.4252,462.6988,463.4156,1914.0
2022-10-05 11:15:00,484.76,485.0,484.48,485.0,1469.0,463.32,463.5494,463.0524,463.5494,1469.0
2022-10-05 11:20:00,484.81,485.09,484.18,484.57,2329.0,463.3678,463.6354,462.7657,463.1384,2329.0
2022-10-05 11:25:00,484.45,484.77,484.28,484.37,2155.0,463.0237,463.3296,462.8613,462.9473,2155.0
2022-10-05 11:30:00,484.53,484.53,483.46,483.92,7010.0,463.1002,463.1002,462.0775,462.5172,7010.0
2022-10-05 11:35:00,484.57,485.66,484.57,485.5,6868.0,463.1384,464.1802,463.1384,464.0273,6868.0
2022-10-05 11:40:00,485.62,485.62,485.24,485.41,2010.0,464.142,464.142,463.7788,463.9413,2010.0
2022-10-05 11:45:00,485.41,485.52,484.95,484.95,1705.0,463.9413,464.0464,463.5016,463.5016,1705.0
2022-10-05 11:50:00,485.01,485.54,484.98,485.5,3123.0,463.559,464.0655,463.5303,464.0273,3123.0
2022-10-05 11:55:00,485.59,485.68,484.89,485.01,2843.0,464.1133,464.1993,463.4443,463.559,2843.0
2022-10-05 12:00:00,484.97,484.99,483.84,484.26,1907.0,463.5207,463.5399,462.4407,462.8421,1907.0
2022-10-05 12:05:00,484.3,484.82,484.16,484.77,800.0,462.8804,463.3774,462.7466,463.3296,800.0
2022-10-05 12:10:00,484.86,485.62,484.86,485.25,1772.0,463.4156,464.142,463.4156,463.7884,1772.0
2022-10-05 12:15:00,485.39,485.58,485.02,485.58,1300.0,463.9222,464.1038,463.5685,464.1038,1300.0
2022-10-05 12:20:00,485.47,485.98,485.45,485.98,2100.0,463.9986,464.4861,463.9795,464.4861,2100.0
2022-10-05 12:25:00,485.87,485.87,485.38,485.56,1000.0,464.3809,464.3809,463.9126,464.0846,1000.0
2022-10-05 12:30:00,485.16,485.17,484.94,485.14,2403.0,463.7023,463.7119,463.4921,463.6832,2403.0
2022-10-05 12:35:00,485.25,485.78,485.2,485.57,1318.0,463.7884,464.2949,463.7406,464.0942,1318.0
2022-10-05 12:40:00,485.5,485.51,484.82,485.15,1010.0,464.0273,464.0369,463.3774,463.6928,1010.0
2022-10-05 12:45:00,485.49,486.54,485.48,486.54,663.0,464.0177,465.0213,464.0082,465.0213,663.0
2022-10-05 12:50:00,486.69,486.69,486.22,486.22,701.0,465.1647,465.1647,464.7155,464.7155,701.0
2022-10-05 12:55:00,486.43,486.71,486.36,486.43,1000.0,464.9162,465.1838,464.8493,464.9162,1000.0
2022-10-05 13:00:00,486.13,486.33,485.9,486.27,1309.0,464.6294,464.8206,464.4096,464.7632,1309.0
2022-10-05 13:05:00,486.36,486.72,486.27,486.28,1237.0,464.8493,465.1933,464.7632,464.7728,1237.0
2022-10-05 13:10:00,485.95,486.27,485.5,485.9,3500.0,464.4574,464.7632,464.0273,464.4096,3500.0
2022-10-05 13:15:00,485.9,486.01,485.77,485.83,2758.0,464.4096,464.5147,464.2854,464.3427,2758.0
2022-10-05 13:20:00,485.93,486.65,485.87,485.92,3222.0,464.4383,465.1264,464.3809,464.4287,3222.0
2022-10-05 13:25:00,485.69,485.84,485.44,485.44,531.0,464.2089,464.3523,463.97,463.97,531.0
2022-10-05 13:30:00,485.62,485.62,485.15,485.58,3000.0,464.142,464.142,463.6928,464.1038,3000.0
2022-10-05 13:35:00,485.34,485.51,485.18,485.5,1432.0,463.8744,464.0369,463.7215,464.0273,1432.0
2022-10-05 13:40:00,485.45,485.51,485.0,485.22,5700.0,463.9795,464.0369,463.5494,463.7597,5700.0
2022-10-05 13:45:00,485.21,485.46,485.02,485.46,2556.0,463.7501,463.9891,463.5685,463.9891,2556.0
2022-10-05 13:50:00,485.11,485.26,484.45,484.59,2629.0,463.6546,463.7979,463.0237,463.1575,2629.0
2022-10-05 13:55:00,484.47,484.64,483.9,483.94,2235.0,463.0429,463.2053,462.4981,462.5363,2235.0
2022-10-05 14:00:00,484.11,485.03,484.03,485.03,800.0,462.6988,463.5781,462.6223,463.5781,800.0
2022-10-05 14:05:00,485.07,486.27,484.89,486.0,7001.0,463.6163,464.7632,463.4443,464.5052,7001.0
2022-10-05 14:10:00,486.0,487.28,486.0,487.28,3545.0,464.5052,465.7286,464.5052,465.7286,3545.0
2022-10-05 14:15:00,487.2,487.91,487.17,487.91,2053.0,465.6521,466.3307,465.6234,466.3307,2053.0
2022-10-05 14:20:00,488.04,488.45,487.68,488.22,3994.0,466.455,466.8468,466.1109,466.627,3994.0
2022-10-05 14:25:00,488.1,488.1,487.32,487.5,2538.0,466.5123,466.5123,465.7668,465.9388,2538.0
2022-10-05 14:30:00,487.21,487.36,487.19,487.31,2154.0,465.6617,465.805,465.6426,465.7572,2154.0
2022-10-05 14:35:00,487.36,487.85,487.3,487.3,2876.0,465.805,466.2734,465.7477,465.7477,2876.0
2022-10-05 14:40:00,487.6,487.95,487.48,487.72,901.0,466.0344,466.3689,465.9197,466.1491,901.0
2022-10-05 14:45:00,487.5,487.83,487.5,487.61,2027.0,465.9388,466.2543,465.9388,466.044,2027.0
2022-10-05 14:50:00,487.5,488.02,487.37,487.75,1810.0,465.9388,466.4358,465.8146,466.1778,1810.0
2022-10-05 14:55:00,487.7,488.42,487.6,488.19,3829.0,466.13,466.8182,466.0344,466.5983,3829.0
2022-10-05 15:00:00,488.67,489.1,488.45,488.9,2700.0,467.0571,467.4681,466.8468,467.2769,2700.0
2022-10-05 15:05:00,488.76,488.76,487.96,488.07,2358.0,467.1431,467.1431,466.3785,466.4836,2358.0
2022-10-05 15:10:00,488.12,488.8,488.0,488.8,2117.0,466.5314,467.1813,466.4167,467.1813,2117.0
2022-10-05 15:15:00,488.58,489.31,488.57,489.25,2416.0,466.9711,467.6688,466.9615,467.6114,2416.0
2022-10-05 15:20:00,488.93,489.25,488.84,489.25,3007.0,467.3056,467.6114,467.2196,467.6114,3007.0
2022-10-05 15:25:00,489.32,489.35,488.84,489.13,4240.0,467.6784,467.707,467.2196,467.4968,4240.0
2022-10-05 15:30:00,489.29,489.5,488.4,488.41,3130.0,467.6497,467.8504,466.799,466.8086,3130.0
2022-10-05 15:35:00,488.25,488.53,487.48,487.65,2500.0,466.6557,466.9233,465.9197,466.0822,2500.0
2022-10-05 15:40:00,487.45,487.46,486.61,487.38,7386.0,465.8911,465.9006,465.0882,465.8242,7386.0
2022-10-05 15:45:00,487.31,487.31,486.39,486.39,6465.0,465.7572,465.7572,464.8779,464.8779,6465.0
2022-10-05 15:50:00,486.22,486.22,484.23,484.49,12309.0,464.7155,464.7155,462.8135,463.062,12309.0
2022-10-05 15:55:00,484.49,484.74,483.63,484.28,29178.0,463.062,463.3009,462.24,462.8613,29178.0
2022-10-06 09:30:00,483.72,485.79,483.72,484.48,8704.0,462.326,464.3045,462.326,463.0524,8704.0
2022-10-06 09:35:00,483.15,485.1,482.09,484.41,2715.0,461.7812,463.645,460.7681,462.9855,2715.0
2022-10-06 09:40:00,484.73,486.3,484.73,486.26,1705.0,463.2914,464.7919,463.2914,464.7537,1705.0
2022-10-06 09:45:00,486.05,486.05,484.8,484.89,784.0,464.553,464.553,463.3583,463.4443,784.0
2022-10-06 09:50:00,484.93,486.26,484.93,486.11,2458.0,463.4825,464.7537,463.4825,464.6103,2458.0
2022-10-06 09:55:00,485.6,485.6,483.22,483.91,1888.0,464.1229,464.1229,461.8481,462.5076,1888.0
2022-10-06 10:00:00,483.22,484.56,483.22,484.52,2364.0,461.8481,463.1289,461.8481,463.0906,2364.0
2022-10-06 10:05:00,484.01,484.92,483.98,483.99,3510.0,462.6032,463.473,462.5745,462.5841,3510.0
2022-10-06 10:10:00,483.71,483.99,483.07,483.99,4868.0,462.3165,462.5841,461.7048,462.5841,4868.0
2022-10-06 10:15:00,484.32,484.73,483.92,484.04,1300.0,462.8995,463.2914,462.5172,462.6319,1300.0
2022-10-06 10:20:00,484.54,484.54,483.17,483.17,1300.0,463.1098,463.1098,461.8004,461.8004,1300.0
2022-10-06 10:25:00,483.92,483.92,481.64,481.64,5235.0,462.5172,462.5172,460.338,460.338,5235.0
2022-10-06 10:30:00,481.55,482.57,481.12,481.12,2260.0,460.252,461.2269,459.841,459.841,2260.0
2022-10-06 10:35:00,480.99,482.67,480.99,481.97,2152.0,459.7168,461.3225,459.7168,460.6534,2152.0
2022-10-06 10:40:00,482.35,482.8,482.11,482.3,913.0,461.0166,461.4467,460.7872,460.9688,913.0
2022-10-06 10:45:00,482.25,484.18,482.09,484.02,4401.0,460.921,462.7657,460.7681,462.6128,4401.0
2022-10-06 10:50:00,483.97,485.18,483.94,484.24,4676.0,462.565,463.7215,462.5363,462.823,4676.0
2022-10-06 10:55:00,484.35,484.82,484.12,484.37,3400.0,462.9282,463.3774,462.7083,462.9473,3400.0
2022-10-06 11:00:00,484.23,484.75,482.62,482.62,2839.0,462.8135,463.3105,461.2747,461.2747,2839.0
2022-10-06 11:05:00,483.06,484.09,483.02,483.25,1525.0,461.6952,462.6797,461.657,461.8768,1525.0
2022-10-06 11:10:00,483.46,483.59,482.99,482.99,1365.0,462.0775,462.2018,461.6283,461.6283,1365.0
2022-10-06 11:15:00,482.82,484.67,482.68,484.45,2605.0,461.4658,463.234,461.332,463.0237,2605.0
2022-10-06 11:20:00,484.39,484.83,483.93,484.35,2000.0,462.9664,463.3869,462.5267,462.9282,2000.0
2022-10-06 11:25:00,484.07,484.34,484.07,484.1,400.0,462.6605,462.9186,462.6605,462.6892,400.0
2022-10-06 11:30:00,483.8,484.22,483.8,484.22,3476.0,462.4025,462.8039,462.4025,462.8039,3476.0
2022-10-06 11:35:00,484.3,484.92,483.64,483.66,6794.0,462.8804,463.473,462.2496,462.2687,6794.0
2022-10-06 11:40:00,483.61,484.12,483.61,483.97,919.0,462.2209,462.7083,462.2209,462.565,919.0
2022-10-06 11:45:00,484.05,484.13,484.05,484.13,204.0,462.6414,462.7179,462.6414,462.7179,204.0
2022-10-06 11:50:00,484.07,484.77,484.07,484.34,600.0,462.6605,463.3296,462.6605,462.9186,600.0
2022-10-06 11:55:00,484.82,484.82,482.71,482.79,2242.0,463.3774,463.3774,461.3607,461.4372,2242.0
2022-10-06 12:00:00,482.64,483.43,482.58,482.58,730.0,461.2938,462.0489,461.2364,461.2364,730.0
2022-10-06 12:05:00,482.5,482.57,482.1,482.1,1010.0,461.16,461.2269,460.7777,460.7777,1010.0
2022-10-06 12:10:00,482.03,482.59,481.66,481.66,1438.0,460.7108,461.246,460.3571,460.3571,1438.0
2022-10-06 12:15:00,481.68,481.69,481.68,481.68,100.0,460.3763,460.3858,460.3763,460.3763,100.0
2022-10-06 12:20:00,482.32,482.72,482.23,482.72,639.0,460.9879,461.3703,460.9019,461.3703,639.0
2022-10-06 12:25:00,483.33,483.33,483.26,483.26,200.0,461.9533,461.9533,461.8864,461.8864,200.0
2022-10-06 12:30:00,483.56,483.66,483.21,483.66,1136.0,462.1731,462.2687,461.8386,462.2687,1136.0
2022-10-06 12:35:00,483.69,483.94,483.53,483.94,1016.0,462.2974,462.5363,462.1444,462.5363,1016.0
2022-10-06 12:40:00,483.81,484.22,483.55,484.14,1600.0,462.412,462.8039,462.1635,462.7275,1600.0
2022-10-06 12:45:00,484.17,484.66,483.88,484.46,1100.0,462.7561,463.2245,462.479,463.0333,1100.0
2022-10-06 12:50:00,484.13,484.13,483.63,483.74,1757.0,462.7179,462.7179,462.24,462.3451,1757.0
2022-10-06 12:55:00,483.9,484.05,483.41,484.05,600.0,462.4981,462.6414,462.0297,462.6414,600.0
2022-10-06 13:00:00,484.23,484.38,484.02,484.23,1992.0,462.8135,462.9568,462.6128,462.8135,1992.0
2022-10-06 13:05:00,484.42,485.17,484.16,484.65,10040.0,462.9951,463.7119,462.7466,463.2149,10040.0
2022-10-06 13:10:00,484.53,485.16,484.53,485.05,744.0,463.1002,463.7023,463.1002,463.5972,744.0
2022-10-06 13:15:00,486.19,486.19,485.17,485.35,1410.0,464.6868,464.6868,463.7119,463.8839,1410.0
2022-10-06 13:20:00,485.67,485.97,485.41,485.76,2539.0,464.1898,464.4765,463.9413,464.2758,2539.0
2022-10-06 13:25:00,485.28,485.31,485.12,485.12,400.0,463.817,463.8457,463.6641,463.6641,400.0
2022-10-06 13:30:00,485.12,485.12,484.47,484.66,656.0,463.6641,463.6641,463.0429,463.2245,656.0
2022-10-06 13:35:00,484.39,484.39,483.97,484.06,445.0,462.9664,462.9664,462.565,462.651,445.0
2022-10-06 13:40:00,484.39,484.95,484.28,484.95,802.0,462.9664,463.5016,462.8613,463.5016,802.0
2022-10-06 13:45:00,484.96,484.96,484.79,484.84,669.0,463.5112,463.5112,463.3487,463.3965,669.0
2022-10-06 13:50:00,485.0,485.41,484.8,484.8,1651.0,463.5494,463.9413,463.3583,463.3583,1651.0
2022-10-06 13:55:00,484.9,485.17,484.82,485.12,1659.0,463.4538,463.7119,463.3774,463.6641,1659.0
2022-10-06 14:00:00,485.03,485.03,484.29,484.78,2300.0,463.5781,463.5781,462.8708,463.3391,2300.0
2022-10-06 14:05:00,484.67,484.79,484.44,484.52,964.0,463.234,463.3487,463.0142,463.0906,964.0
2022-10-06 14:10:00,484.36,484.61,484.13,484.36,2021.0,462.9377,463.1767,462.7179,462.9377,2021.0
2022-10-06 14:15:00,484.2,484.2,483.7,483.96,2540.0,462.7848,462.7848,462.3069,462.5554,2540.0
2022-10-06 14:20:00,483.99,484.58,483.99,484.58,1501.0,462.5841,463.148,462.5841,463.148,1501.0
2022-10-06 14:25:00,484.66,484.84,484.49,484.62,2450.0,463.2245,463.3965,463.062,463.1862,2450.0
2022-10-06 14:30:00,484.66,485.44,484.66,485.11,5017.0,463.2245,463.97,463.2245,463.6546,5017.0
2022-10-06 14:35:00,485.6,485.85,485.6,485.85,1340.0,464.1229,464.3618,464.1229,464.3618,1340.0
2022-10-06 14:40:00,485.85,486.14,485.54,485.65,3817.0,464.3618,464.639,464.0655,464.1707,3817.0
2022-10-06 14:45:00,485.55,485.73,485.1,485.24,14738.0,464.0751,464.2471,463.645,463.7788,14738.0
2022-10-06 14:50:00,485.2,485.48,484.66,485.48,10338.0,463.7406,464.0082,463.2245,464.0082,10338.0
2022-10-06 14:55:00,485.37,485.91,485.37,485.72,2176.0,463.9031,464.4192,463.9031,464.2376,2176.0
2022-10-06 15:00:00,485.87,485.87,485.13,485.25,4335.0,464.3809,464.3809,463.6737,463.7884,4335.0
2022-10-06 15:05:00,485.18,485.18,484.26,484.45,1500.0,463.7215,463.7215,462.8421,463.0237,1500.0
2022-10-06 15:10:00,484.26,484.33,483.42,484.33,1670.0,462.8421,462.909,462.0393,462.909,1670.0
2022-10-06 15:15:00,484.48,484.53,483.76,483.96,3781.0,463.0524,463.1002,462.3643,462.5554,3781.0
2022-10-06 15:20:00,484.0,485.13,484.0,484.64,4543.0,462.5936,463.6737,462.5936,463.2053,4543.0
2022-10-06 15:25:00,484.77,485.69,484.68,485.69,2700.0,463.3296,464.2089,463.2436,464.2089,2700.0
2022-10-06 15:30:00,485.9,485.9,485.07,485.37,6722.0,464.4096,464.4096,463.6163,463.9031,6722.0
2022-10-06 15:35:00,485.38,485.68,485.11,485.57,3008.0,463.9126,464.1993,463.6546,464.0942,3008.0
2022-10-06 15:40:00,485.42,485.58,484.78,485.58,6660.0,463.9508,464.1038,463.3391,464.1038,6660.0
2022-10-06 15:45:00,485.54,485.63,484.87,485.18,6954.0,464.0655,464.1516,463.4252,463.7215,6954.0
2022-10-06 15:50:00,485.3,485.3,484.51,485.06,20860.0,463.8361,463.8361,463.0811,463.6068,20860.0
2022-10-06 15:55:00,485.18,485.61,484.54,485.24,51535.0,463.7215,464.1324,463.1098,463.7788,51535.0
2022-10-07 09:30:00,485.16,486.88,483.1,483.64,6038.0,463.7023,465.3463,461.7334,462.2496,6038.0
2022-10-07 09:35:00,484.3,485.0,483.56,484.93,3511.0,462.8804,463.5494,462.1731,463.4825,3511.0
2022-10-07 09:40:00,485.0,485.32,483.7,483.71,5841.0,463.5494,463.8553,462.3069,462.3165,5841.0
2022-10-07 09:45:00,483.04,485.92,483.02,485.33,11687.0,461.6761,464.4287,461.657,463.8648,11687.0
2022-10-07 09:50:00,485.15,487.6,484.97,486.81,3401.0,463.6928,466.0344,463.5207,465.2794,3401.0
2022-10-07 09:55:00,486.12,486.6,485.83,485.84,4102.0,464.6199,465.0787,464.3427,464.3523,4102.0
2022-10-07 10:00:00,485.64,486.27,484.09,484.1,6800.0,464.1611,464.7632,462.6797,462.6892,6800.0
2022-10-07 10:05:00,484.1,484.93,483.88,484.48,12694.0,462.6892,463.4825,462.479,463.0524,12694.0
2022-10-07 10:10:00,484.54,486.55,484.53,486.55,3200.0,463.1098,465.0309,463.1002,465.0309,3200.0
2022-10-07 10:15:00,485.98,486.59,485.64,486.28,5100.0,464.4861,465.0691,464.1611,464.7728,5100.0
2022-10-07 10:20:00,486.13,488.16,486.07,488.16,3689.0,464.6294,466.5697,464.5721,466.5697,3689.0
2022-10-07 10:25:00,488.16,489.07,488.02,488.64,9229.0,466.5697,467.4394,466.4358,467.0284,9229.0
2022-10-07 10:30:00,488.74,488.98,487.77,488.55,9162.0,467.124,467.3534,466.1969,466.9424,9162.0
2022-10-07 10:35:00,488.22,488.37,487.74,488.19,2333.0,466.627,466.7704,466.1682,466.5983,2333.0
2022-10-07 10:40:00,488.16,490.17,488.15,490.13,4187.0,466.5697,468.4908,466.5601,468.4525,4187.0
2022-10-07 10:45:00,490.06,490.37,489.65,489.79,1643.0,468.3856,468.6819,467.9938,468.1276,1643.0
2022-10-07 10:50:00,489.38,490.28,488.79,490.02,4843.0,467.7357,468.5959,467.1718,468.3474,4843.0
2022-10-07 10:55:00,489.81,490.23,489.6,490.23,3039.0,468.1467,468.5481,467.946,468.5481,3039.0
2022-10-07 11:00:00,490.35,491.36,490.34,491.35,2370.0,468.6628,469.6281,468.6532,469.6186,2370.0
2022-10-07 11:05:00,491.38,492.13,491.33,492.13,6485.0,469.6472,470.3641,469.5995,470.3641,6485.0
2022-10-07 11:10:00,491.85,492.73,491.73,492.35,7281.0,470.0965,470.9375,469.9818,470.5743,7281.0
2022-10-07 11:15:00,492.32,492.32,491.15,491.24,4554.0,470.5457,470.5457,469.4274,469.5134,4554.0
2022-10-07 11:20:00,491.31,492.11,491.26,491.94,3310.0,469.5803,470.345,469.5325,470.1825,3310.0
2022-10-07 11:25:00,492.16,492.34,491.58,492.01,5947.0,470.3927,470.5648,469.8384,470.2494,5947.0
2022-10-07 11:30:00,492.14,492.15,491.46,492.06,4615.0,470.3736,470.3832,469.7237,470.2972,4615.0
2022-10-07 11:35:00,491.95,492.13,491.68,492.13,3218.0,470.192,470.3641,469.934,470.3641,3218.0
2022-10-07 11:40:00,491.93,492.48,491.77,492.1,4634.0,470.1729,470.6986,470.02,470.3354,4634.0
2022-10-07 11:45:00,492.34,492.35,491.4,491.66,1300.0,470.5648,470.5743,469.6664,469.9149,1300.0
2022-10-07 11:50:00,491.6,492.06,491.6,491.61,1826.0,469.8575,470.2972,469.8575,469.8671,1826.0
2022-10-07 11:55:00,491.67,491.97,491.42,491.94,1901.0,469.9244,470.2111,469.6855,470.1825,1901.0
2022-10-07 12:00:00,491.83,491.83,491.2,491.2,1621.0,470.0773,470.0773,469.4752,469.4752,1621.0
2022-10-07 12:05:00,491.11,491.69,490.85,491.66,6996.0,469.3892,469.9435,469.1407,469.9149,6996.0
2022-10-07 12:10:00,492.0,492.71,492.0,492.22,4579.0,470.2398,470.9184,470.2398,470.4501,4579.0
2022-10-07 12:15:00,492.05,492.08,491.88,491.93,1404.0,470.2876,470.3163,470.1251,470.1729,1404.0
2022-10-07 12:20:00,492.1,492.71,491.21,491.21,10238.0,470.3354,470.9184,469.4848,469.4848,10238.0
2022-10-07 12:25:00,491.31,491.6,491.01,491.09,3213.0,469.5803,469.8575,469.2936,469.3701,3213.0
2022-10-07 12:30:00,491.29,492.66,491.13,492.61,7860.0,469.5612,470.8706,469.4083,470.8228,7860.0
2022-10-07 12:35:00,492.39,492.39,491.72,491.72,2325.0,470.6126,470.6126,469.9722,469.9722,2325.0
2022-10-07 12:40:00,491.75,491.75,491.0,491.12,1685.0,470.0009,470.0009,469.284,469.3987,1685.0
2022-10-07 12:45:00,491.17,491.49,490.85,491.19,1300.0,469.4465,469.7524,469.1407,469.4656,1300.0
2022-10-07 12:50:00,491.18,491.49,490.75,490.75,1818.0,469.4561,469.7524,469.0451,469.0451,1818.0
2022-10-07 12:55:00,490.66,491.01,490.47,491.01,2739.0,468.9591,469.2936,468.7775,469.2936,2739.0
2022-10-07 13:00:00,490.95,490.95,490.21,490.69,2628.0,469.2363,469.2363,468.529,468.9878,2628.0
2022-10-07 13:05:00,491.08,491.15,490.65,490.75,2008.0,469.3605,469.4274,468.9495,469.0451,2008.0
2022-10-07 13:10:00,490.71,491.26,490.56,491.26,3908.0,469.0069,469.5325,468.8635,469.5325,3908.0
2022-10-07 13:15:00,491.09,491.45,491.07,491.39,1501.0,469.3701,469.7141,469.351,469.6568,1501.0
2022-10-07 13:20:00,491.47,491.72,491.47,491.62,1470.0,469.7333,469.9722,469.7333,469.8766,1470.0
2022-10-07 13:25:00,491.94,493.36,491.94,492.77,3646.0,470.1825,471.5397,470.1825,470.9758,3646.0
2022-10-07 13:30:00,492.11,493.2,492.11,492.96,1310.0,470.345,471.3867,470.345,471.1574,1310.0
2022-10-07 13:35:00,492.92,493.45,492.76,493.45,1930.0,471.1191,471.6257,470.9662,471.6257,1930.0
2022-10-07 13:40:00,493.76,494.1,493.48,494.0,3205.0,471.922,472.2469,471.6544,472.1514,3205.0
2022-10-07 13:45:00,494.05,494.45,493.87,493.87,3737.0,472.1992,472.5815,472.0271,472.0271,3737.0
2022-10-07 13:50:00,494.04,494.6,494.04,494.34,1986.0,472.1896,472.7248,472.1896,472.4763,1986.0
2022-10-07 13:55:00,494.89,494.99,494.24,494.87,6259.0,473.002,473.0976,472.3807,472.9829,6259.0
2022-10-07 14:00:00,494.79,495.74,494.34,495.2,16209.0,472.9064,473.8144,472.4763,473.2983,16209.0
2022-10-07 14:05:00,495.29,496.52,495.19,495.96,22146.0,473.3843,474.5599,473.2887,474.0247,22146.0
2022-10-07 14:10:00,495.67,495.67,494.46,494.75,7899.0,473.7475,473.7475,472.591,472.8682,7899.0
2022-10-07 14:15:00,495.08,495.39,494.36,494.36,11700.0,473.1836,473.4799,472.4954,472.4954,11700.0
2022-10-07 14:20:00,494.33,494.57,494.0,494.0,4701.0,472.4668,472.6962,472.1514,472.1514,4701.0
2022-10-07 14:25:00,493.88,494.03,493.55,493.55,4803.0,472.0367,472.18,471.7213,471.7213,4803.0
2022-10-07 14:30:00,493.41,493.95,492.83,493.42,6842.0,471.5875,472.1036,471.0331,471.597,6842.0
2022-10-07 14:35:00,493.6,494.27,493.57,493.9,4583.0,471.7691,472.4094,471.7404,472.0558,4583.0
2022-10-07 14:40:00,494.12,494.36,493.12,493.12,9207.0,472.2661,472.4954,471.3103,471.3103,9207.0
2022-10-07 14:45:00,493.55,493.88,493.27,493.88,6644.0,471.7213,472.0367,471.4537,472.0367,6644.0
2022-10-07 14:50:00,494.29,494.76,494.22,494.58,15759.0,472.4285,472.8778,472.3616,472.7057,15759.0
2022-10-07 14:55:00,494.59,495.36,494.17,494.42,13364.0,472.7153,473.4512,472.3138,472.5528,13364.0
2022-10-07 15:00:00,494.37,494.93,494.13,494.93,5777.0,472.505,473.0402,472.2756,473.0402,5777.0
2022-10-07 15:05:00,495.0,495.01,493.81,493.81,2281.0,473.1071,473.1167,471.9698,471.9698,2281.0
2022-10-07 15:10:00,494.03,494.22,493.19,493.19,9416.0,472.18,472.3616,471.3772,471.3772,9416.0
2022-10-07 15:15:00,493.24,493.65,492.98,493.0,3283.0,471.425,471.8168,471.1765,471.1956,3283.0
2022-10-07 15:20:00,492.95,493.21,491.95,492.11,19735.0,471.1478,471.3963,470.192,470.345,19735.0
2022-10-07 15:25:00,492.22,492.49,491.25,491.74,7092.0,470.4501,470.7081,469.523,469.9913,7092.0
2022-10-07 15:30:00,491.84,491.84,490.6,491.02,9133.0,470.0869,470.0869,468.9017,469.3032,9133.0
2022-10-07 15:35:00,490.92,494.34,490.55,494.34,13963.0,469.2076,472.4763,468.854,472.4763,13963.0
2022-10-07 15:40:00,493.88,495.63,493.88,495.08,13782.0,472.0367,473.7093,472.0367,473.1836,13782.0
2022-10-07 15:45:00,494.9,495.13,494.1,494.27,13698.0,473.0116,473.2314,472.2469,472.4094,13698.0
2022-10-07 15:50:00,494.42,495.78,494.27,494.58,26802.0,472.5528,473.8526,472.4094,472.7057,26802.0
2022-10-07 15:55:00,494.63,496.5,494.24,496.02,95338.0,472.7535,474.5408,472.3807,474.082,95338.0
2022-10-10 09:30:00,498.82,504.91,498.82,503.87,26786.0,476.7582,482.5788,476.7582,481.5848,26786.0
2022-10-10 09:35:00,503.87,507.42,503.15,505.53,7904.0,481.5848,484.9778,480.8967,483.1714,7904.0
2022-10-10 09:40:00,505.7,507.14,504.6,504.96,6713.0,483.3339,484.7102,482.2825,482.6266,6713.0
2022-10-10 09:45:00,504.65,504.65,503.18,503.46,5446.0,482.3303,482.3303,480.9254,481.193,5446.0
2022-10-10 09:50:00,503.74,504.15,501.23,501.29,3799.0,481.4606,481.8524,479.0616,479.1189,3799.0
2022-10-10 09:55:00,501.73,502.22,499.99,500.0,4238.0,479.5395,480.0078,477.8764,477.886,4238.0
2022-10-10 10:00:00,499.75,499.76,499.01,499.61,7345.0,477.6471,477.6566,476.9398,477.5132,7345.0
2022-10-10 10:05:00,500.19,500.3,498.55,499.0,6145.0,478.0676,478.1727,476.5001,476.9302,6145.0
2022-10-10 10:10:00,498.85,500.03,498.64,499.41,7019.0,476.7869,477.9147,476.5861,477.3221,7019.0
2022-10-10 10:15:00,498.97,499.02,498.3,498.42,3699.0,476.9016,476.9493,476.2612,476.3759,3699.0
2022-10-10 10:20:00,498.74,500.0,498.74,499.99,3050.0,476.6817,477.886,476.6817,477.8764,3050.0
2022-10-10 10:25:00,499.83,501.35,499.42,501.35,7745.0,477.7235,479.1763,477.3316,479.1763,7745.0
2022-10-10 10:30:00,501.49,502.79,500.03,501.55,18650.0,479.3101,480.5526,477.9147,479.3674,18650.0
2022-10-10 10:35:00,501.3,501.45,499.42,499.47,4979.0,479.1285,479.2719,477.3316,477.3794,4979.0
2022-10-10 10:40:00,499.88,499.95,499.33,499.78,3011.0,477.7713,477.8382,477.2456,477.6757,3011.0
2022-10-10 10:45:00,499.95,500.37,498.6,498.61,4500.0,477.8382,478.2396,476.5479,476.5575,4500.0
2022-10-10 10:50:00,498.79,499.35,498.35,499.33,5205.0,476.7295,477.2647,476.309,477.2456,5205.0
2022-10-10 10:55:00,499.07,500.32,498.66,499.69,10901.0,476.9971,478.1918,476.6053,477.5897,10901.0
2022-10-10 11:00:00,499.08,499.23,498.0,498.08,4070.0,477.0067,477.1501,475.9745,476.0509,4070.0
2022-10-10 11:05:00,498.27,499.31,498.26,499.31,3727.0,476.2325,477.2265,476.223,477.2265,3727.0
2022-10-10 11:10:00,499.02,500.09,498.85,500.01,2615.0,476.9493,477.972,476.7869,477.8956,2615.0
2022-10-10 11:15:00,499.93,501.62,499.93,501.62,10889.0,477.8191,479.4343,477.8191,479.4343,10889.0
2022-10-10 11:20:00,501.69,502.23,501.58,501.87,9600.0,479.5013,480.0174,479.3961,479.6733,9600.0
2022-10-10 11:25:00,501.43,501.71,500.89,501.3,4230.0,479.2527,479.5204,478.7366,479.1285,4230.0
2022-10-10 11:30:00,501.04,501.09,500.66,501.09,2714.0,478.88,478.9278,478.5168,478.9278,2714.0
2022-10-10 11:35:00,501.09,501.57,500.47,500.47,8390.0,478.9278,479.3866,478.3352,478.3352,8390.0
2022-10-10 11:40:00,500.77,500.77,500.61,500.63,400.0,478.6219,478.6219,478.469,478.4881,400.0
2022-10-10 11:45:00,500.41,502.05,500.4,501.78,13152.0,478.2779,479.8453,478.2683,479.5873,13152.0
2022-10-10 11:50:00,501.53,502.76,501.53,502.75,5100.0,479.3483,480.5239,479.3483,480.5144,5100.0
2022-10-10 11:55:00,502.88,502.99,502.29,502.48,4341.0,480.6386,480.7438,480.0747,480.2563,4341.0
2022-10-10 12:00:00,502.59,503.68,502.59,503.11,15008.0,480.3614,481.4032,480.3614,480.8584,15008.0
2022-10-10 12:05:00,503.35,504.55,502.13,502.69,12244.0,481.0878,482.2348,479.9218,480.457,12244.0
2022-10-10 12:10:00,502.68,503.09,502.28,502.91,9265.0,480.4475,480.8393,480.0652,480.6673,9265.0
2022-10-10 12:15:00,502.75,503.68,502.49,502.5,9395.0,480.5144,481.4032,480.2659,480.2754,9395.0
2022-10-10 12:20:00,502.24,502.3,501.69,501.92,5696.0,480.0269,480.0843,479.5013,479.7211,5696.0
2022-10-10 12:25:00,502.13,502.48,500.78,501.21,8626.0,479.9218,480.2563,478.6315,479.0425,8626.0
2022-10-10 12:30:00,501.48,501.65,500.81,500.81,700.0,479.3005,479.463,478.6602,478.6602,700.0
2022-10-10 12:35:00,500.35,500.82,500.02,500.78,3737.0,478.2205,478.6697,477.9051,478.6315,3737.0
2022-10-10 12:40:00,500.98,500.98,500.19,500.39,2087.0,478.8227,478.8227,478.0676,478.2587,2087.0
2022-10-10 12:45:00,500.57,500.63,499.99,499.99,3019.0,478.4308,478.4881,477.8764,477.8764,3019.0
2022-10-10 12:50:00,499.82,500.01,498.8,499.14,4054.0,477.714,477.8956,476.7391,477.064,4054.0
2022-10-10 12:55:00,498.95,499.4,498.75,498.98,8492.0,476.8824,477.3125,476.6913,476.9111,8492.0
2022-10-10 13:00:00,498.75,499.49,498.5,499.46,7340.0,476.6913,477.3986,476.4523,477.3699,7340.0
2022-10-10 13:05:00,499.64,499.85,499.1,499.3,2339.0,477.5419,477.7426,477.0258,477.217,2339.0
2022-10-10 13:10:00,499.11,500.09,498.8,499.76,12283.0,477.0354,477.972,476.7391,477.6566,12283.0
2022-10-10 13:15:00,499.65,500.11,499.43,500.11,6434.0,477.5515,477.9911,477.3412,477.9911,6434.0
2022-10-10 13:20:00,500.41,500.61,499.69,499.8,2800.0,478.2779,478.469,477.5897,477.6948,2800.0
2022-10-10 13:25:00,499.77,499.95,499.34,499.45,2131.0,477.6662,477.8382,477.2552,477.3603,2131.0
2022-10-10 13:30:00,499.23,500.25,499.06,499.84,7546.0,477.1501,478.1249,476.9876,477.7331,7546.0
2022-10-10 13:35:00,499.96,501.38,499.96,501.26,7751.0,477.8478,479.205,477.8478,479.0903,7751.0
2022-10-10 13:40:00,501.52,501.52,500.43,500.56,11904.0,479.3388,479.3388,478.297,478.4212,11904.0
2022-10-10 13:45:00,500.34,503.25,500.32,502.81,7418.0,478.211,480.9923,478.1918,480.5717,7418.0
2022-10-10 13:50:00,502.7,504.3,502.6,503.97,6013.0,480.4666,481.9958,480.371,481.6804,6013.0
2022-10-10 13:55:00,503.98,503.98,503.29,503.29,8662.0,481.69,481.69,481.0305,481.0305,8662.0
2022-10-10 14:00:00,503.12,504.29,503.12,503.59,14063.0,480.868,481.9863,480.868,481.3172,14063.0
2022-10-10 14:05:00,503.68,504.63,503.6,504.14,20863.0,481.4032,482.3112,481.3268,481.8429,20863.0
2022-10-10 14:10:00,504.15,504.74,503.96,504.08,18322.0,481.8524,482.4164,481.6709,481.7855,18322.0
2022-10-10 14:15:00,504.11,504.75,503.86,504.63,13446.0,481.8142,482.4259,481.5753,482.3112,13446.0
2022-10-10 14:20:00,504.61,504.96,503.81,504.26,11243.0,482.2921,482.6266,481.5275,481.9576,11243.0
2022-10-10 14:25:00,504.48,505.51,504.48,505.14,25200.0,482.1679,483.1523,482.1679,482.7987,25200.0
2022-10-10 14:30:00,505.11,507.0,504.79,506.26,25026.0,482.77,484.5764,482.4641,483.8691,25026.0
2022-10-10 14:35:00,506.53,508.18,506.53,508.11,27800.0,484.1272,485.7042,484.1272,485.6373,27800.0
2022-10-10 14:40:00,507.79,508.04,507.13,508.03,33550.0,485.3315,485.5704,484.7007,485.5608,33550.0
2022-10-10 14:45:00,507.85,508.2,506.92,507.13,14265.0,485.3888,485.7233,484.4999,484.7007,14265.0
2022-10-10 14:50:00,506.99,507.96,506.99,507.35,15608.0,484.5668,485.4939,484.5668,484.9109,15608.0
2022-10-10 14:55:00,507.52,507.69,506.66,506.77,8324.0,485.0734,485.2359,484.2514,484.3566,8324.0
2022-10-10 15:00:00,506.43,506.98,506.25,506.61,20049.0,484.0316,484.5573,483.8596,484.2036,20049.0
2022-10-10 15:05:00,506.62,506.7,505.75,506.7,14065.0,484.2132,484.2897,483.3817,484.2897,14065.0
2022-10-10 15:10:00,506.38,507.78,506.3,507.64,12954.0,483.9838,485.3219,483.9074,485.1881,12954.0
2022-10-10 15:15:00,507.69,508.76,507.48,508.57,22675.0,485.2359,486.2586,485.0352,486.077,22675.0
2022-10-10 15:20:00,508.69,509.0,508.2,508.36,16400.0,486.1917,486.4879,485.7233,485.8762,16400.0
2022-10-10 15:25:00,508.55,508.56,506.89,506.97,10906.0,486.0578,486.0674,484.4713,484.5477,10906.0
2022-10-10 15:30:00,507.0,508.46,506.62,508.18,23487.0,484.5764,485.9718,484.2132,485.7042,23487.0
2022-10-10 15:35:00,508.22,508.75,507.84,508.13,18263.0,485.7424,486.249,485.3792,485.6564,18263.0
2022-10-10 15:40:00,508.07,508.07,506.0,506.24,10484.0,485.5991,485.5991,483.6206,483.85,10484.0
2022-10-10 15:45:00,506.44,507.39,505.92,506.05,18271.0,484.0412,484.9492,483.5442,483.6684,18271.0
2022-10-10 15:50:00,506.56,506.56,504.71,505.12,22785.0,484.1559,484.1559,482.3877,482.7795,22785.0
2022-10-10 15:55:00,504.99,505.19,503.81,503.83,39316.0,482.6553,482.8465,481.5275,481.5466,39316.0
2022-10-11 09:30:00,504.13,506.23,503.99,504.67,12842.0,481.8333,483.8405,481.6995,482.3495,12842.0
2022-10-11 09:35:00,504.78,505.0,503.26,504.03,2338.0,482.4546,482.6649,481.0018,481.7378,2338.0
2022-10-11 09:40:00,504.36,508.46,504.36,508.46,6285.0,482.0532,485.9718,482.0532,485.9718,6285.0
2022-10-11 09:45:00,508.16,508.4,506.66,507.46,11246.0,485.6851,485.9145,484.2514,485.0161,11246.0
2022-10-11 09:50:00,507.0,508.39,506.47,507.74,8517.0,484.5764,485.9049,484.0698,485.2837,8517.0
2022-10-11 09:55:00,508.04,508.07,507.17,507.96,2495.0,485.5704,485.5991,484.7389,485.4939,2495.0
2022-10-11 10:00:00,507.73,508.98,507.7,508.42,7056.0,485.2741,486.4688,485.2454,485.9336,7056.0
2022-10-11 10:05:00,508.6,509.22,508.22,508.9,3382.0,486.1056,486.6982,485.7424,486.3924,3382.0
2022-10-11 10:10:00,508.85,509.49,507.66,509.49,5424.0,486.3446,486.9563,485.2072,486.9563,5424.0
2022-10-11 10:15:00,509.25,510.3,509.0,509.79,4114.0,486.7269,487.7304,486.4879,487.243,4114.0
2022-10-11 10:20:00,510.2,510.2,509.34,510.0,2753.0,487.6349,487.6349,486.8129,487.4437,2753.0
2022-10-11 10:25:00,509.66,510.44,509.52,510.05,4178.0,487.1188,487.8643,486.9849,487.4915,4178.0
2022-10-11 10:30:00,509.87,509.87,508.7,509.23,4294.0,487.3195,487.3195,486.2012,486.7078,4294.0
2022-10-11 10:35:00,508.87,509.77,508.54,509.77,4898.0,486.3637,487.2239,486.0483,487.2239,4898.0
2022-10-11 10:40:00,509.96,511.18,509.84,511.18,2407.0,487.4055,488.5715,487.2908,488.5715,2407.0
2022-10-11 10:45:00,511.39,512.19,510.74,512.19,3487.0,488.7722,489.5369,488.151,489.5369,3487.0
2022-10-11 10:50:00,512.06,513.97,511.53,513.61,14264.0,489.4126,491.2381,488.906,490.8941,14264.0
2022-10-11 10:55:00,513.95,514.0,512.58,512.75,9253.0,491.219,491.2668,489.9096,490.0721,9253.0
2022-10-11 11:00:00,513.08,514.52,512.48,514.3,14317.0,490.3875,491.7638,489.814,491.5535,14317.0
2022-10-11 11:05:00,514.07,514.24,513.07,514.17,8274.0,491.3337,491.4962,490.3779,491.4293,8274.0
2022-10-11 11:10:00,513.97,513.97,512.71,513.16,7971.0,491.2381,491.2381,490.0339,490.464,7971.0
2022-10-11 11:15:00,513.63,514.23,513.13,513.13,3200.0,490.9132,491.4866,490.4353,490.4353,3200.0
2022-10-11 11:20:00,513.12,513.12,510.88,511.44,4768.0,490.4257,490.4257,488.2848,488.82,4768.0
2022-10-11 11:25:00,511.11,511.11,510.44,510.98,5242.0,488.5046,488.5046,487.8643,488.3804,5242.0
2022-10-11 11:30:00,510.76,511.39,510.29,511.07,3492.0,488.1701,488.7722,487.7209,488.4664,3492.0
2022-10-11 11:35:00,510.96,511.07,510.17,510.26,3054.0,488.3613,488.4664,487.6062,487.6922,3054.0
2022-10-11 11:40:00,510.16,511.21,509.97,511.2,5152.0,487.5966,488.6002,487.415,488.5906,5152.0
2022-10-11 11:45:00,511.33,512.06,511.04,511.85,3186.0,488.7149,489.4126,488.4377,489.2119,3186.0
2022-10-11 11:50:00,511.49,511.55,510.0,510.0,1400.0,488.8678,488.9252,487.4437,487.4437,1400.0
2022-10-11 11:55:00,510.3,511.58,510.3,510.95,5323.0,487.7304,488.9538,487.7304,488.3517,5323.0
2022-10-11 12:00:00,510.92,511.11,510.67,510.67,1030.0,488.323,488.5046,488.0841,488.0841,1030.0
2022-10-11 12:05:00,510.75,510.76,509.87,509.87,2687.0,488.1605,488.1701,487.3195,487.3195,2687.0
2022-10-11 12:10:00,510.0,510.69,509.45,510.63,4509.0,487.4437,488.1032,486.918,488.0459,4509.0
2022-10-11 12:15:00,510.66,510.69,510.07,510.49,3797.0,488.0745,488.1032,487.5106,487.912,3797.0
2022-10-11 12:20:00,510.33,511.32,510.33,511.15,1909.0,487.7591,488.7053,487.7591,488.5429,1909.0
2022-10-11 12:25:00,511.04,512.6,511.04,512.08,6536.0,488.4377,489.9287,488.4377,489.4317,6536.0
2022-10-11 12:30:00,512.26,512.79,512.26,512.52,6037.0,489.6038,490.1103,489.6038,489.8523,6037.0
2022-10-11 12:35:00,512.59,513.37,512.37,513.26,11190.0,489.9192,490.6647,489.7089,490.5595,11190.0
2022-10-11 12:40:00,513.07,513.66,512.93,512.93,4402.0,490.3779,490.9418,490.2441,490.2441,4402.0
2022-10-11 12:45:00,512.87,513.62,512.86,513.38,3455.0,490.1868,490.9036,490.1772,490.6742,3455.0
2022-10-11 12:50:00,512.6,512.82,511.94,512.5,4962.0,489.9287,490.139,489.2979,489.8331,4962.0
2022-10-11 12:55:00,512.47,513.0,512.28,512.79,4743.0,489.8045,490.311,489.6229,490.1103,4743.0
2022-10-11 13:00:00,512.67,513.14,512.6,512.6,1974.0,489.9956,490.4448,489.9287,489.9287,1974.0
2022-10-11 13:05:00,512.52,513.17,512.34,513.17,1843.0,489.8523,490.4735,489.6802,490.4735,1843.0
2022-10-11 13:10:00,513.05,513.2,512.77,512.77,2588.0,490.3588,490.5022,490.0912,490.0912,2588.0
2022-10-11 13:15:00,512.83,512.89,512.01,512.55,3473.0,490.1486,490.2059,489.3648,489.8809,3473.0
2022-10-11 13:20:00,512.68,513.08,512.67,512.99,1701.0,490.0052,490.3875,489.9956,490.3015,1701.0
2022-10-11 13:25:00,513.43,513.47,512.86,513.13,1514.0,490.722,490.7602,490.1772,490.4353,1514.0
2022-10-11 13:30:00,513.48,514.37,513.48,514.36,8964.0,490.7698,491.6204,490.7698,491.6109,8964.0
2022-10-11 13:35:00,514.46,514.46,513.97,513.97,4817.0,491.7065,491.7065,491.2381,491.2381,4817.0
2022-10-11 13:40:00,514.39,514.43,513.96,514.34,4878.0,491.6396,491.6778,491.2286,491.5918,4878.0
2022-10-11 13:45:00,514.32,514.56,513.33,513.34,6395.0,491.5727,491.802,490.6264,490.636,6395.0
2022-10-11 13:50:00,513.17,513.39,512.47,512.47,8609.0,490.4735,490.6838,489.8045,489.8045,8609.0
2022-10-11 13:55:00,512.79,512.8,511.64,511.99,9659.0,490.1103,490.1199,489.0112,489.3457,9659.0
2022-10-11 14:00:00,511.99,512.6,511.85,512.38,6423.0,489.3457,489.9287,489.2119,489.7185,6423.0
2022-10-11 14:05:00,512.14,512.14,511.17,511.37,12178.0,489.4891,489.4891,488.562,488.7531,12178.0
2022-10-11 14:10:00,511.17,511.66,510.88,511.63,12539.0,488.562,489.0303,488.2848,489.0016,12539.0
2022-10-11 14:15:00,511.71,511.78,511.27,511.27,4145.0,489.0781,489.145,488.6575,488.6575,4145.0
2022-10-11 14:20:00,511.04,511.54,510.37,511.39,8912.0,488.4377,488.9156,487.7974,488.7722,8912.0
2022-10-11 14:25:00,511.52,511.89,511.3,511.89,5580.0,488.8965,489.2501,488.6862,489.2501,5580.0
2022-10-11 14:30:00,512.0,512.47,512.0,512.47,2050.0,489.3553,489.8045,489.3553,489.8045,2050.0
2022-10-11 14:35:00,512.57,512.57,511.93,512.32,1242.0,489.9,489.9,489.2884,489.6611,1242.0
2022-10-11 14:40:00,512.41,512.62,511.89,511.89,3181.0,489.7471,489.9478,489.2501,489.2501,3181.0
2022-10-11 14:45:00,511.59,511.59,510.12,510.22,3653.0,488.9634,488.9634,487.5584,487.654,3653.0
2022-10-11 14:50:00,510.53,510.53,509.0,509.0,2020.0,487.9503,487.9503,486.4879,486.4879,2020.0
2022-10-11 14:55:00,508.77,508.85,507.66,508.11,4310.0,486.2681,486.3446,485.2072,485.6373,4310.0
2022-10-11 15:00:00,507.86,508.23,507.54,507.54,3043.0,485.3984,485.752,485.0925,485.0925,3043.0
2022-10-11 15:05:00,507.79,507.99,507.15,507.15,1880.0,485.3315,485.5226,484.7198,484.7198,1880.0
2022-10-11 15:10:00,507.3,507.51,506.6,507.04,2770.0,484.8631,485.0638,484.1941,484.6146,2770.0
2022-10-11 15:15:00,506.69,507.48,506.3,506.92,5750.0,484.2801,485.0352,483.9074,484.4999,5750.0
2022-10-11 15:20:00,507.4,508.12,507.29,507.49,2972.0,484.9587,485.6469,484.8536,485.0447,2972.0
2022-10-11 15:25:00,507.67,507.7,506.18,507.17,4177.0,485.2168,485.2454,483.7927,484.7389,4177.0
2022-10-11 15:30:00,506.89,507.21,505.77,506.44,4270.0,484.4713,484.7771,483.4008,484.0412,4270.0
2022-10-11 15:35:00,506.26,507.46,506.26,507.34,4558.0,483.8691,485.0161,483.8691,484.9014,4558.0
2022-10-11 15:40:00,507.17,507.32,506.38,507.12,4458.0,484.7389,484.8822,483.9838,484.6911,4458.0
2022-10-11 15:45:00,507.21,507.65,506.75,507.64,6530.0,484.7771,485.1977,484.3375,485.1881,6530.0
2022-10-11 15:50:00,507.58,507.84,506.58,507.34,14285.0,485.1307,485.3792,484.175,484.9014,14285.0
2022-10-11 15:55:00,507.5,507.79,506.68,507.31,42525.0,485.0543,485.3315,484.2706,484.8727,42525.0
2022-10-12 09:30:00,508.13,508.14,502.59,505.61,23240.0,485.6564,485.666,480.3614,483.2479,23240.0
2022-10-12 09:35:00,505.61,506.15,504.12,505.4,18152.0,483.2479,483.764,481.8238,483.0472,18152.0
2022-10-12 09:40:00,504.82,505.76,504.14,505.42,1885.0,482.4928,483.3912,481.8429,483.0663,1885.0
2022-10-12 09:45:00,504.55,504.55,502.41,502.43,1628.0,482.2348,482.2348,480.1894,480.2085,1628.0
2022-10-12 09:50:00,502.59,502.99,501.28,501.85,4993.0,480.3614,480.7438,479.1094,479.6542,4993.0
2022-10-12 09:55:00,501.59,503.08,501.43,502.79,3621.0,479.4057,480.8298,479.2527,480.5526,3621.0
2022-10-12 10:00:00,502.66,504.08,502.62,503.36,7687.0,480.4283,481.7855,480.3901,481.0974,7687.0
2022-10-12 10:05:00,503.42,503.62,501.54,501.54,7531.0,481.1547,481.3459,479.3579,479.3579,7531.0
2022-10-12 10:10:00,501.55,501.56,500.43,500.44,7829.0,479.3674,479.377,478.297,478.3065,7829.0
2022-10-12 10:15:00,500.18,500.78,499.5,499.76,16784.0,478.058,478.6315,477.4081,477.6566,16784.0
2022-10-12 10:20:00,499.59,499.76,496.65,496.84,12208.0,477.4941,477.6566,474.6842,474.8658,12208.0
2022-10-12 10:25:00,497.1,497.69,496.73,497.5,12106.0,475.1143,475.6782,474.7606,475.4966,12106.0
2022-10-12 10:30:00,497.66,501.16,497.65,499.96,10645.0,475.6495,478.9947,475.6399,477.8478,10645.0
2022-10-12 10:35:00,500.39,500.81,499.47,499.82,6787.0,478.2587,478.6602,477.3794,477.714,6787.0
2022-10-12 10:40:00,499.59,500.35,499.48,499.97,2850.0,477.4941,478.2205,477.389,477.8573,2850.0
2022-10-12 10:45:00,500.19,500.82,500.05,500.82,1050.0,478.0676,478.6697,477.9338,478.6697,1050.0
2022-10-12 10:50:00,500.84,501.43,500.61,501.26,2606.0,478.6888,479.2527,478.469,479.0903,2606.0
2022-10-12 10:55:00,501.13,502.04,501.13,501.41,6166.0,478.966,479.8358,478.966,479.2336,6166.0
2022-10-12 11:00:00,501.54,502.4,501.22,502.4,5700.0,479.3579,480.1798,479.052,480.1798,5700.0
2022-10-12 11:05:00,502.03,502.03,501.29,501.45,1241.0,479.8262,479.8262,479.1189,479.2719,1241.0
2022-10-12 11:10:00,501.36,501.71,500.77,500.93,6500.0,479.1858,479.5204,478.6219,478.7749,6500.0
2022-10-12 11:15:00,501.03,501.11,500.35,500.96,7673.0,478.8704,478.9469,478.2205,478.8035,7673.0
2022-10-12 11:20:00,500.68,500.91,500.23,500.35,2501.0,478.5359,478.7557,478.1058,478.2205,2501.0
2022-10-12 11:25:00,500.29,500.37,499.32,500.15,1700.0,478.1632,478.2396,477.2361,478.0294,1700.0
2022-10-12 11:30:00,500.4,500.4,498.68,499.24,3689.0,478.2683,478.2683,476.6244,477.1596,3689.0
2022-10-12 11:35:00,499.23,499.85,499.02,499.08,7549.0,477.1501,477.7426,476.9493,477.0067,7549.0
2022-10-12 11:40:00,499.31,500.61,499.3,500.58,3361.0,477.2265,478.469,477.217,478.4403,3361.0
2022-10-12 11:45:00,500.29,501.52,500.28,501.35,6920.0,478.1632,479.3388,478.1536,479.1763,6920.0
2022-10-12 11:50:00,501.53,501.86,501.25,501.26,4372.0,479.3483,479.6637,479.0807,479.0903,4372.0
2022-10-12 11:55:00,501.2,501.65,501.2,501.65,1273.0,479.0329,479.463,479.0329,479.463,1273.0
2022-10-12 12:00:00,502.0,502.41,501.44,502.41,6513.0,479.7975,480.1894,479.2623,480.1894,6513.0
2022-10-12 12:05:00,501.94,503.72,501.38,501.38,8026.0,479.7402,481.4415,479.205,479.205,8026.0
2022-10-12 12:10:00,501.56,501.75,501.18,501.75,1600.0,479.377,479.5586,479.0138,479.5586,1600.0
2022-10-12 12:15:00,501.77,502.09,501.64,501.64,1200.0,479.5777,479.8836,479.4535,479.4535,1200.0
2022-10-12 12:20:00,501.77,502.11,501.44,501.72,1120.0,479.5777,479.9027,479.2623,479.5299,1120.0
2022-10-12 12:25:00,501.63,501.99,501.08,501.23,2290.0,479.4439,479.788,478.9182,479.0616,2290.0
2022-10-12 12:30:00,501.45,501.45,500.8,501.13,2300.0,479.2719,479.2719,478.6506,478.966,2300.0
2022-10-12 12:35:00,501.44,501.44,499.81,499.96,3979.0,479.2623,479.2623,477.7044,477.8478,3979.0
2022-10-12 12:40:00,500.25,500.85,500.19,500.77,5315.0,478.1249,478.6984,478.0676,478.6219,5315.0
2022-10-12 12:45:00,500.76,500.85,500.56,500.85,600.0,478.6124,478.6984,478.4212,478.6984,600.0
2022-10-12 12:50:00,500.29,501.79,500.29,501.79,2748.0,478.1632,479.5968,478.1632,479.5968,2748.0
2022-10-12 12:55:00,501.74,502.06,501.71,501.71,700.0,479.549,479.8549,479.5204,479.5204,700.0
2022-10-12 13:00:00,501.71,501.72,501.05,501.05,1347.0,479.5204,479.5299,478.8896,478.8896,1347.0
2022-10-12 13:05:00,501.25,502.09,501.24,502.03,2932.0,479.0807,479.8836,479.0712,479.8262,2932.0
2022-10-12 13:10:00,501.73,501.87,501.24,501.3,1700.0,479.5395,479.6733,479.0712,479.1285,1700.0
2022-10-12 13:15:00,501.31,501.44,501.1,501.41,2227.0,479.1381,479.2623,478.9373,479.2336,2227.0
2022-10-12 13:20:00,501.63,501.98,501.2,501.46,1283.0,479.4439,479.7784,479.0329,479.2814,1283.0
2022-10-12 13:25:00,501.78,501.94,501.63,501.81,1000.0,479.5873,479.7402,479.4439,479.6159,1000.0
2022-10-12 13:30:00,501.66,501.66,501.0,501.02,4311.0,479.4726,479.4726,478.8418,478.8609,4311.0
2022-10-12 13:35:00,500.89,500.89,500.45,500.8,2492.0,478.7366,478.7366,478.3161,478.6506,2492.0
2022-10-12 13:40:00,500.8,501.43,500.68,501.43,4628.0,478.6506,479.2527,478.5359,479.2527,4628.0
2022-10-12 13:45:00,501.3,501.9,501.29,501.74,1048.0,479.1285,479.702,479.1189,479.549,1048.0
2022-10-12 13:50:00,501.55,501.87,501.13,501.33,2067.0,479.3674,479.6733,478.966,479.1572,2067.0
2022-10-12 13:55:00,501.16,501.16,500.34,501.04,2240.0,478.9947,478.9947,478.211,478.88,2240.0
2022-10-12 14:00:00,501.07,502.46,501.07,501.36,7156.0,478.9087,480.2372,478.9087,479.1858,7156.0
2022-10-12 14:05:00,500.79,501.63,500.6,501.14,4061.0,478.6411,479.4439,478.4595,478.9756,4061.0
2022-10-12 14:10:00,500.93,501.72,500.83,500.83,867.0,478.7749,479.5299,478.6793,478.6793,867.0
2022-10-12 14:15:00,500.91,500.91,500.32,500.79,1832.0,478.7557,478.7557,478.1918,478.6411,1832.0
2022-10-12 14:20:00,500.57,500.57,500.16,500.16,1355.0,478.4308,478.4308,478.0389,478.0389,1355.0
2022-10-12 14:25:00,500.1,500.91,499.86,500.82,2316.0,477.9816,478.7557,477.7522,478.6697,2316.0
2022-10-12 14:30:00,500.96,500.96,499.84,500.24,2100.0,478.8035,478.8035,477.7331,478.1154,2100.0
2022-10-12 14:35:00,500.74,502.17,500.65,501.29,6896.0,478.5933,479.96,478.5072,479.1189,6896.0
2022-10-12 14:40:00,501.62,501.62,500.63,500.91,3100.0,479.4343,479.4343,478.4881,478.7557,3100.0
2022-10-12 14:45:00,500.32,500.32,498.53,498.88,2400.0,478.1918,478.1918,476.481,476.8155,2400.0
2022-10-12 14:50:00,498.4,499.08,498.22,498.66,17018.0,476.3568,477.0067,476.1847,476.6053,17018.0
2022-10-12 14:55:00,498.82,499.19,498.65,498.86,2439.0,476.7582,477.1118,476.5957,476.7964,2439.0
2022-10-12 15:00:00,498.81,498.99,498.12,498.14,1800.0,476.7486,476.9207,476.0891,476.1083,1800.0
2022-10-12 15:05:00,498.41,498.89,498.31,498.62,6897.0,476.3663,476.8251,476.2707,476.567,6897.0
2022-10-12 15:10:00,498.62,498.67,498.28,498.5,7758.0,476.567,476.6148,476.2421,476.4523,7758.0
2022-10-12 15:15:00,498.53,498.56,497.16,498.03,3001.0,476.481,476.5097,475.1716,476.0031,3001.0
2022-10-12 15:20:00,497.92,498.02,497.24,497.24,6254.0,475.898,475.9936,475.2481,475.2481,6254.0
2022-10-12 15:25:00,497.37,497.6,496.05,496.06,16519.0,475.3723,475.5921,474.1107,474.1203,16519.0
2022-10-12 15:30:00,496.17,497.11,496.07,496.64,18770.0,474.2254,475.1238,474.1298,474.6746,18770.0
2022-10-12 15:35:00,496.6,496.6,495.37,495.56,8781.0,474.6364,474.6364,473.4608,473.6424,8781.0
2022-10-12 15:40:00,495.55,495.61,494.94,495.06,15017.0,473.6328,473.6902,473.0498,473.1645,15017.0
2022-10-12 15:45:00,495.04,495.22,494.68,495.22,13668.0,473.1454,473.3174,472.8013,473.3174,13668.0
2022-10-12 15:50:00,495.12,495.12,494.18,494.35,45337.0,473.2218,473.2218,472.3234,472.4859,45337.0
2022-10-12 15:55:00,494.45,494.46,492.2,492.35,52065.0,472.5815,472.591,470.431,470.5743,52065.0
2022-10-13 09:30:00,488.09,494.75,486.38,494.48,15022.0,466.5028,472.8682,464.8684,472.6101,15022.0
2022-10-13 09:35:00,493.67,497.26,493.05,496.86,21468.0,471.836,475.2672,471.2434,474.8849,21468.0
2022-10-13 09:40:00,496.9,499.0,495.46,496.32,8320.0,474.9231,476.9302,473.5468,474.3688,8320.0
2022-10-13 09:45:00,496.38,497.16,495.0,496.38,3886.0,474.4261,475.1716,473.1071,474.4261,3886.0
2022-10-13 09:50:00,496.21,497.55,495.91,496.6,3058.0,474.2636,475.5444,473.9769,474.6364,3058.0
2022-10-13 09:55:00,496.55,496.55,494.31,495.25,5620.0,474.5886,474.5886,472.4477,473.3461,5620.0
2022-10-13 10:00:00,495.11,495.5,494.48,494.96,2826.0,473.2123,473.585,472.6101,473.0689,2826.0
2022-10-13 10:05:00,495.47,496.3,494.46,494.69,3514.0,473.5563,474.3496,472.591,472.8108,3514.0
2022-10-13 10:10:00,493.85,494.04,491.65,492.02,6731.0,472.008,472.1896,469.9053,470.2589,6731.0
2022-10-13 10:15:00,491.65,493.22,490.69,490.69,8109.0,469.9053,471.4059,468.9878,468.9878,8109.0
2022-10-13 10:20:00,490.72,491.25,489.11,489.79,2269.0,469.0164,469.523,467.4776,468.1276,2269.0
2022-10-13 10:25:00,489.17,489.36,487.95,488.93,6121.0,467.535,467.7166,466.3689,467.3056,6121.0
2022-10-13 10:30:00,489.01,490.36,488.38,488.56,3820.0,467.3821,468.6724,466.7799,466.952,3820.0
2022-10-13 10:35:00,488.25,489.88,488.0,489.86,5128.0,466.6557,468.2136,466.4167,468.1945,5128.0
2022-10-13 10:40:00,489.64,490.05,488.15,488.15,2967.0,467.9842,468.3761,466.5601,466.5601,2967.0
2022-10-13 10:45:00,488.91,489.81,488.55,489.69,4285.0,467.2865,468.1467,466.9424,468.032,4285.0
2022-10-13 10:50:00,489.53,489.53,488.34,488.72,1603.0,467.8791,467.8791,466.7417,467.1049,1603.0
2022-10-13 10:55:00,488.58,490.67,488.58,490.34,5032.0,466.9711,468.9686,466.9711,468.6532,5032.0
2022-10-13 11:00:00,490.29,491.42,489.61,491.05,3490.0,468.6054,469.6855,467.9555,469.3318,3490.0
2022-10-13 11:05:00,490.73,492.59,490.72,492.59,2863.0,469.026,470.8037,469.0164,470.8037,2863.0
2022-10-13 11:10:00,491.61,491.97,491.02,491.05,2333.0,469.8671,470.2111,469.3032,469.3318,2333.0
2022-10-13 11:15:00,491.18,493.8,490.28,492.36,6874.0,469.4561,471.9602,468.5959,470.5839,6874.0
2022-10-13 11:20:00,492.83,495.48,492.42,493.08,7787.0,471.0331,473.5659,470.6412,471.2721,7787.0
2022-10-13 11:25:00,492.74,493.13,492.32,493.01,4495.0,470.9471,471.3198,470.5457,471.2051,4495.0
2022-10-13 11:30:00,493.69,494.23,493.34,494.16,5153.0,471.8551,472.3712,471.5206,472.3043,5153.0
2022-10-13 11:35:00,494.5,495.9,493.84,494.11,12253.0,472.6292,473.9673,471.9984,472.2565,12253.0
2022-10-13 11:40:00,494.48,495.65,492.34,492.34,9304.0,472.6101,473.7284,470.5648,470.5648,9304.0
2022-10-13 11:45:00,492.38,492.57,491.63,492.21,6619.0,470.603,470.7846,469.8862,470.4405,6619.0
2022-10-13 11:50:00,491.4,491.97,490.85,491.58,4046.0,469.6664,470.2111,469.1407,469.8384,4046.0
2022-10-13 11:55:00,491.01,491.56,490.61,491.04,5781.0,469.2936,469.8193,468.9113,469.3223,5781.0
2022-10-13 12:00:00,491.17,492.4,491.1,492.0,4289.0,469.4465,470.6221,469.3796,470.2398,4289.0
2022-10-13 12:05:00,492.05,492.4,491.07,491.36,4842.0,470.2876,470.6221,469.351,469.6281,4842.0
2022-10-13 12:10:00,491.62,491.76,490.52,490.97,2432.0,469.8766,470.0104,468.8253,469.2554,2432.0
2022-10-13 12:15:00,490.83,491.5,490.37,490.56,3334.0,469.1216,469.7619,468.6819,468.8635,3334.0
2022-10-13 12:20:00,490.45,491.28,490.05,490.74,5148.0,468.7584,469.5517,468.3761,469.0355,5148.0
2022-10-13 12:25:00,490.47,490.47,489.39,489.58,5512.0,468.7775,468.7775,467.7453,467.9269,5512.0
2022-10-13 12:30:00,489.31,490.54,489.3,490.49,6618.0,467.6688,468.8444,467.6592,468.7966,6618.0
2022-10-13 12:35:00,490.34,490.9,490.23,490.66,3295.0,468.6532,469.1885,468.5481,468.9591,3295.0
2022-10-13 12:40:00,490.89,493.9,490.89,493.89,21067.0,469.1789,472.0558,469.1789,472.0462,21067.0
2022-10-13 12:45:00,493.91,495.51,493.83,495.21,16181.0,472.0653,473.5946,471.9889,473.3078,16181.0
2022-10-13 12:50:00,495.36,495.41,494.33,494.33,3629.0,473.4512,473.499,472.4668,472.4668,3629.0
2022-10-13 12:55:00,494.08,495.07,494.08,494.46,4241.0,472.2278,473.174,472.2278,472.591,4241.0
2022-10-13 13:00:00,494.45,495.29,494.44,495.15,3400.0,472.5815,473.3843,472.5719,473.2505,3400.0
2022-10-13 13:05:00,495.01,495.32,494.55,494.62,6963.0,473.1167,473.413,472.677,472.7439,6963.0
2022-10-13 13:10:00,494.34,495.38,494.14,495.31,11531.0,472.4763,473.4703,472.2852,473.4034,11531.0
2022-10-13 13:15:00,495.16,495.8,494.8,495.79,6629.0,473.2601,473.8718,472.916,473.8622,6629.0
2022-10-13 13:20:00,495.78,496.5,495.29,495.96,11497.0,473.8526,474.5408,473.3843,474.0247,11497.0
2022-10-13 13:25:00,495.64,496.99,495.43,496.13,6175.0,473.7188,475.0091,473.5181,474.1872,6175.0
2022-10-13 13:30:00,496.73,497.81,496.73,497.63,2650.0,474.7606,475.7929,474.7606,475.6208,2650.0
2022-10-13 13:35:00,497.63,497.63,496.97,497.09,4264.0,475.6208,475.6208,474.99,475.1047,4264.0
2022-10-13 13:40:00,496.74,497.15,496.4,496.52,3524.0,474.7702,475.162,474.4452,474.5599,3524.0
2022-10-13 13:45:00,496.78,498.0,496.38,498.0,11203.0,474.8084,475.9745,474.4261,475.9745,11203.0
2022-10-13 13:50:00,498.13,498.16,497.17,497.18,2701.0,476.0987,476.1274,475.1812,475.1907,2701.0
2022-10-13 13:55:00,497.5,497.65,496.99,497.52,2401.0,475.4966,475.6399,475.0091,475.5157,2401.0
2022-10-13 14:00:00,497.15,497.28,496.41,496.75,2037.0,475.162,475.2863,474.4548,474.7797,2037.0
2022-10-13 14:05:00,497.13,497.89,496.91,497.23,2765.0,475.1429,475.8693,474.9327,475.2385,2765.0
2022-10-13 14:10:00,497.12,498.06,496.94,498.06,1964.0,475.1334,476.0318,474.9613,476.0318,1964.0
2022-10-13 14:15:00,497.44,498.25,497.44,498.2,1502.0,475.4392,476.2134,475.4392,476.1656,1502.0
2022-10-13 14:20:00,497.93,498.48,497.79,498.1,8017.0,475.9075,476.4332,475.7737,476.07,8017.0
2022-10-13 14:25:00,498.1,498.1,496.94,496.94,3477.0,476.07,476.07,474.9613,474.9613,3477.0
2022-10-13 14:30:00,497.21,497.7,496.97,496.98,2233.0,475.2194,475.6877,474.99,474.9996,2233.0
2022-10-13 14:35:00,497.22,497.93,496.79,497.5,4725.0,475.2289,475.9075,474.818,475.4966,4725.0
2022-10-13 14:40:00,497.63,498.21,497.35,498.04,3050.0,475.6208,476.1752,475.3532,476.0127,3050.0
2022-10-13 14:45:00,497.95,499.79,497.93,499.64,14345.0,475.9267,477.6853,475.9075,477.5419,14345.0
2022-10-13 14:50:00,499.63,499.81,499.04,499.34,7967.0,477.5324,477.7044,476.9685,477.2552,7967.0
2022-10-13 14:55:00,499.51,500.6,499.38,500.39,5314.0,477.4177,478.4595,477.2934,478.2587,5314.0
2022-10-13 15:00:00,500.04,500.5,499.74,500.5,2169.0,477.9242,478.3639,477.6375,478.3639,2169.0
2022-10-13 15:05:00,500.5,501.28,500.35,501.28,6720.0,478.3639,479.1094,478.2205,479.1094,6720.0
2022-10-13 15:10:00,501.08,501.21,500.37,500.37,2875.0,478.9182,479.0425,478.2396,478.2396,2875.0
2022-10-13 15:15:00,500.25,501.31,500.19,500.64,4250.0,478.1249,479.1381,478.0676,478.4977,4250.0
2022-10-13 15:20:00,500.58,501.19,500.17,501.05,4638.0,478.4403,479.0234,478.0485,478.8896,4638.0
2022-10-13 15:25:00,500.8,501.32,500.25,500.84,10557.0,478.6506,479.1476,478.1249,478.6888,10557.0
2022-10-13 15:30:00,500.67,501.49,500.06,500.43,10390.0,478.5264,479.3101,477.9433,478.297,10390.0
2022-10-13 15:35:00,500.23,501.36,499.68,501.36,9088.0,478.1058,479.1858,477.5801,479.1858,9088.0
2022-10-13 15:40:00,501.45,502.0,500.71,502.0,8067.0,479.2719,479.7975,478.5646,479.7975,8067.0
2022-10-13 15:45:00,502.04,502.76,501.63,501.93,4209.0,479.8358,480.5239,479.4439,479.7306,4209.0
2022-10-13 15:50:00,501.25,503.05,500.66,502.55,13261.0,479.0807,480.8011,478.5168,480.3232,13261.0
2022-10-13 15:55:00,502.28,502.4,501.23,501.38,22268.0,480.0652,480.1798,479.0616,479.205,22268.0
2022-10-14 09:30:00,495.7,496.98,485.06,485.43,29591.0,473.7762,474.9996,463.6068,463.9604,29591.0
2022-10-14 09:35:00,486.0,491.0,485.37,489.75,33300.0,464.5052,469.284,463.9031,468.0893,33300.0
2022-10-14 09:40:00,488.64,488.64,485.63,486.36,6460.0,467.0284,467.0284,464.1516,464.8493,6460.0
2022-10-14 09:45:00,486.35,486.64,483.68,485.29,15607.0,464.8397,465.1169,462.2878,463.8266,15607.0
2022-10-14 09:50:00,485.38,486.29,484.73,485.62,9947.0,463.9126,464.7824,463.2914,464.142,9947.0
2022-10-14 09:55:00,485.75,485.92,483.5,484.5,11930.0,464.2662,464.4287,462.1158,463.0715,11930.0
2022-10-14 10:00:00,484.42,484.43,481.11,482.7,11748.0,462.9951,463.0046,459.8315,461.3511,11748.0
2022-10-14 10:05:00,482.84,483.96,480.78,480.78,11404.0,461.4849,462.5554,459.5161,459.5161,11404.0
2022-10-14 10:10:00,480.67,481.47,478.0,478.12,17166.0,459.4109,460.1755,456.859,456.9737,17166.0
2022-10-14 10:15:00,478.0,478.82,477.21,477.96,7306.0,456.859,457.6427,456.104,456.8208,7306.0
2022-10-14 10:20:00,477.99,478.21,476.63,477.04,6507.0,456.8495,457.0597,455.5496,455.9415,6507.0
2022-10-14 10:25:00,477.06,477.81,476.24,477.11,5333.0,455.9606,456.6774,455.1769,456.0084,5333.0
2022-10-14 10:30:00,476.36,478.12,476.36,477.86,5779.0,455.2915,456.9737,455.2915,456.7252,5779.0
2022-10-14 10:35:00,477.8,478.1,476.57,476.85,7608.0,456.6679,456.9546,455.4923,455.7599,7608.0
2022-10-14 10:40:00,477.56,477.56,474.6,474.6,10433.0,456.4385,456.4385,453.6094,453.6094,10433.0
2022-10-14 10:45:00,474.36,476.13,474.1,475.04,9936.0,453.38,455.0717,453.1315,454.0299,9936.0
2022-10-14 10:50:00,475.23,475.44,474.45,474.77,3891.0,454.2115,454.4122,453.466,453.7719,3891.0
2022-10-14 10:55:00,475.09,475.09,472.63,473.08,13094.0,454.0777,454.0777,451.7265,452.1566,13094.0
2022-10-14 11:00:00,473.01,476.33,473.01,476.13,6703.0,452.0897,455.2629,452.0897,455.0717,6703.0
2022-10-14 11:05:00,476.1,477.38,475.67,476.19,8535.0,455.043,456.2664,454.6321,455.1291,8535.0
2022-10-14 11:10:00,476.2,477.38,474.76,474.86,13180.0,455.1386,456.2664,453.7623,453.8579,13180.0
2022-10-14 11:15:00,475.17,475.23,473.86,474.07,4742.0,454.1542,454.2115,452.9021,453.1028,4742.0
2022-10-14 11:20:00,473.74,475.7,473.74,474.52,3400.0,452.7874,454.6607,452.7874,453.5329,3400.0
2022-10-14 11:25:00,474.79,475.54,474.13,475.29,4242.0,453.791,454.5078,453.1602,454.2689,4242.0
2022-10-14 11:30:00,475.11,475.16,473.93,473.94,7620.0,454.0968,454.1446,452.969,452.9786,7620.0
2022-10-14 11:35:00,473.62,473.77,472.62,473.75,5163.0,452.6727,452.8161,451.717,452.797,5163.0
2022-10-14 11:40:00,473.67,474.0,472.61,473.13,4845.0,452.7205,453.0359,451.7074,452.2044,4845.0
2022-10-14 11:45:00,472.84,472.84,471.45,471.8,4422.0,451.9272,451.9272,450.5987,450.9332,4422.0
2022-10-14 11:50:00,472.05,472.15,470.7,472.15,5773.0,451.1722,451.2677,449.8819,451.2677,5773.0
2022-10-14 11:55:00,471.8,472.14,471.59,471.6,2563.0,450.9332,451.2582,450.7325,450.7421,2563.0
2022-10-14 12:00:00,471.55,473.62,471.55,473.25,6550.0,450.6943,452.6727,450.6943,452.3191,6550.0
2022-10-14 12:05:00,473.42,473.42,471.0,472.32,7331.0,452.4816,452.4816,450.1686,451.4302,7331.0
2022-10-14 12:10:00,472.33,472.33,470.82,470.82,6155.0,451.4398,451.4398,449.9966,449.9966,6155.0
2022-10-14 12:15:00,471.21,471.85,470.39,470.39,8541.0,450.3693,450.981,449.5856,449.5856,8541.0
2022-10-14 12:20:00,470.36,471.3,470.06,470.9,6279.0,449.5569,450.4553,449.2702,450.073,6279.0
2022-10-14 12:25:00,470.87,472.11,470.77,471.97,7038.0,450.0444,451.2295,449.9488,451.0957,7038.0
2022-10-14 12:30:00,472.11,472.4,471.45,471.59,3026.0,451.2295,451.5067,450.5987,450.7325,3026.0
2022-10-14 12:35:00,471.56,473.1,471.56,472.78,7704.0,450.7038,452.1757,450.7038,451.8699,7704.0
2022-10-14 12:40:00,472.76,475.17,472.73,475.17,7993.0,451.8508,454.1542,451.8221,454.1542,7993.0
2022-10-14 12:45:00,474.85,475.21,473.82,473.88,6250.0,453.8483,454.1924,452.8639,452.9212,6250.0
2022-10-14 12:50:00,473.88,474.15,473.41,474.0,6984.0,452.9212,453.1793,452.472,453.0359,6984.0
2022-10-14 12:55:00,474.05,474.05,473.29,474.0,6544.0,453.0837,453.0837,452.3573,453.0359,6544.0
2022-10-14 13:00:00,473.75,474.6,473.68,474.04,2563.0,452.797,453.6094,452.7301,453.0742,2563.0
2022-10-14 13:05:00,473.09,473.28,471.57,471.81,4069.0,452.1662,452.3478,450.7134,450.9428,4069.0
2022-10-14 13:10:00,471.8,472.05,470.49,470.49,14056.0,450.9332,451.1722,449.6812,449.6812,14056.0
2022-10-14 13:15:00,470.05,471.17,470.05,470.96,5863.0,449.2606,450.3311,449.2606,450.1304,5863.0
2022-10-14 13:20:00,470.75,471.18,470.47,470.86,4400.0,449.9297,450.3406,449.662,450.0348,4400.0
2022-10-14 13:25:00,470.76,471.59,470.76,471.44,4800.0,449.9392,450.7325,449.9392,450.5891,4800.0
2022-10-14 13:30:00,471.46,471.94,470.8,471.94,3587.0,450.6083,451.067,449.9775,451.067,3587.0
2022-10-14 13:35:00,471.83,472.13,471.11,471.45,6615.0,450.9619,451.2486,450.2737,450.5987,6615.0
2022-10-14 13:40:00,471.49,472.08,470.08,470.5,11233.0,450.6369,451.2008,449.2893,449.6907,11233.0
2022-10-14 13:45:00,470.3,470.68,469.51,469.51,14599.0,449.4996,449.8628,448.7445,448.7445,14599.0
2022-10-14 13:50:00,469.55,469.89,469.1,469.5,12246.0,448.7827,449.1077,448.3526,448.735,12246.0
2022-10-14 13:55:00,469.5,469.79,468.68,469.71,9100.0,448.735,449.0121,447.9512,448.9357,9100.0
2022-10-14 14:00:00,469.58,470.5,469.19,470.3,8883.0,448.8114,449.6907,448.4387,449.4996,8883.0
2022-10-14 14:05:00,470.13,470.29,469.0,469.33,10646.0,449.3371,449.49,448.2571,448.5725,10646.0
2022-10-14 14:10:00,469.43,469.43,468.35,468.6,7328.0,448.668,448.668,447.6358,447.8748,7328.0
2022-10-14 14:15:00,468.23,468.39,467.64,467.88,16280.0,447.5211,447.674,446.9572,447.1866,16280.0
2022-10-14 14:20:00,467.81,468.05,467.51,467.76,4405.0,447.1197,447.3491,446.833,447.0719,4405.0
2022-10-14 14:25:00,467.59,468.28,467.3,468.28,9658.0,446.9094,447.5689,446.6323,447.5689,9658.0
2022-10-14 14:30:00,468.27,468.37,467.7,468.12,8525.0,447.5594,447.6549,447.0146,447.416,8525.0
2022-10-14 14:35:00,467.98,467.98,466.6,466.61,15094.0,447.2822,447.2822,445.9632,445.9728,15094.0
2022-10-14 14:40:00,466.4,466.4,464.7,465.3,30289.0,445.7721,445.7721,444.1472,444.7207,30289.0
2022-10-14 14:45:00,465.34,465.65,464.68,465.65,23402.0,444.7589,445.0552,444.1281,445.0552,23402.0
2022-10-14 14:50:00,465.54,466.08,465.11,465.25,18729.0,444.9501,445.4662,444.5391,444.6729,18729.0
2022-10-14 14:55:00,465.27,466.04,465.27,466.04,11248.0,444.692,445.428,444.692,445.428,11248.0
2022-10-14 15:00:00,466.24,467.24,465.94,467.0,19215.0,445.6191,446.5749,445.3324,446.3455,19215.0
2022-10-14 15:05:00,466.93,466.93,465.43,465.81,14825.0,446.2786,446.2786,444.845,445.2082,14825.0
2022-10-14 15:10:00,465.66,465.7,464.56,464.69,28023.0,445.0648,445.103,444.0134,444.1377,28023.0
2022-10-14 15:15:00,464.48,464.48,463.11,464.17,16476.0,443.937,443.937,442.6276,443.6407,16476.0
2022-10-14 15:20:00,464.31,466.27,464.3,466.02,6909.0,443.7745,445.6478,443.7649,445.4089,6909.0
2022-10-14 15:25:00,466.2,467.21,466.2,466.89,7929.0,445.5809,446.5462,445.5809,446.2404,7929.0
2022-10-14 15:30:00,466.69,467.96,466.57,467.96,19056.0,446.0492,447.2631,445.9345,447.2631,19056.0
2022-10-14 15:35:00,467.73,468.01,466.33,466.85,11461.0,447.0432,447.3108,445.7052,446.2022,11461.0
2022-10-14 15:40:00,466.78,466.97,465.98,466.94,15698.0,446.1353,446.3168,445.3706,446.2882,15698.0
2022-10-14 15:45:00,466.8,466.8,465.91,466.56,18869.0,446.1544,446.1544,445.3037,445.925,18869.0
2022-10-14 15:50:00,466.56,466.76,465.32,466.13,37166.0,445.925,446.1161,444.7398,445.514,37166.0
2022-10-14 15:55:00,466.03,466.15,463.91,464.24,120410.0,445.4184,445.5331,443.3922,443.7076,120410.0
2022-10-17 09:30:00,467.21,468.39,466.26,467.77,13671.0,446.5462,447.674,445.6382,447.0815,13671.0
2022-10-17 09:35:00,468.83,468.85,467.04,467.04,3196.0,448.0946,448.1137,446.3838,446.3838,3196.0
2022-10-17 09:40:00,468.71,470.56,467.54,469.06,19888.0,447.9799,449.7481,446.8616,448.3144,19888.0
2022-10-17 09:45:00,468.92,470.17,468.23,470.17,7155.0,448.1806,449.3753,447.5211,449.3753,7155.0
2022-10-17 09:50:00,470.01,471.01,469.67,470.74,5133.0,449.2224,450.1782,448.8974,449.9201,5133.0
2022-10-17 09:55:00,470.34,471.01,469.12,470.59,10522.0,449.5378,450.1782,448.3718,449.7767,10522.0
2022-10-17 10:00:00,470.64,473.36,470.63,472.35,17623.0,449.8245,452.4242,449.815,451.4589,17623.0
2022-10-17 10:05:00,473.02,475.84,472.78,475.44,15929.0,452.0993,454.7945,451.8699,454.4122,15929.0
2022-10-17 10:10:00,475.21,478.58,475.18,478.2,27351.0,454.1924,457.4134,454.1637,457.0502,27351.0
2022-10-17 10:15:00,478.2,478.43,477.19,477.69,19067.0,457.0502,457.27,456.0848,456.5627,19067.0
2022-10-17 10:20:00,477.68,478.56,476.47,476.48,15898.0,456.5532,457.3942,455.3967,455.4062,15898.0
2022-10-17 10:25:00,476.53,476.98,475.46,476.98,22956.0,455.454,455.8841,454.4314,455.8841,22956.0
2022-10-17 10:30:00,476.05,477.08,475.16,475.16,14790.0,454.9953,455.9797,454.1446,454.1446,14790.0
2022-10-17 10:35:00,475.65,476.58,474.31,474.61,7451.0,454.6129,455.5018,453.3322,453.6189,7451.0
2022-10-17 10:40:00,474.75,475.68,474.5,475.48,11709.0,453.7528,454.6416,453.5138,454.4505,11709.0
2022-10-17 10:45:00,475.12,475.9,474.7,474.99,7354.0,454.1064,454.8519,453.705,453.9821,7354.0
2022-10-17 10:50:00,475.14,475.14,473.39,473.57,4939.0,454.1255,454.1255,452.4529,452.6249,4939.0
2022-10-17 10:55:00,473.82,474.2,472.63,474.19,7071.0,452.8639,453.2271,451.7265,453.2175,7071.0
2022-10-17 11:00:00,474.22,475.23,474.22,475.0,2463.0,453.2462,454.2115,453.2462,453.9917,2463.0
2022-10-17 11:05:00,474.95,475.05,474.52,474.92,4144.0,453.9439,454.0395,453.5329,453.9152,4144.0
2022-10-17 11:10:00,474.72,475.63,473.85,474.2,5074.0,453.7241,454.5938,452.8926,453.2271,5074.0
2022-10-17 11:15:00,474.07,474.65,473.85,474.28,3500.0,453.1028,453.6572,452.8926,453.3035,3500.0
2022-10-17 11:20:00,474.26,474.54,473.3,473.83,7309.0,453.2844,453.552,452.3669,452.8734,7309.0
2022-10-17 11:25:00,473.88,474.61,473.46,474.37,15647.0,452.9212,453.6189,452.5198,453.3896,15647.0
2022-10-17 11:30:00,474.13,475.13,474.02,474.9,7701.0,453.1602,454.1159,453.055,453.8961,7701.0
2022-10-17 11:35:00,474.9,475.29,474.27,475.17,5431.0,453.8961,454.2689,453.294,454.1542,5431.0
2022-10-17 11:40:00,475.04,475.04,473.85,474.21,1700.0,454.0299,454.0299,452.8926,453.2366,1700.0
2022-10-17 11:45:00,473.98,474.37,473.98,474.33,2200.0,453.0168,453.3896,453.0168,453.3513,2200.0
2022-10-17 11:50:00,474.33,474.86,474.09,474.62,4268.0,453.3513,453.8579,453.1219,453.6285,4268.0
2022-10-17 11:55:00,474.52,474.85,474.25,474.46,3775.0,453.5329,453.8483,453.2749,453.4756,3775.0
2022-10-17 12:00:00,474.48,474.87,474.41,474.87,10504.0,453.4947,453.8674,453.4278,453.8674,10504.0
2022-10-17 12:05:00,475.0,475.51,475.0,475.46,3419.0,453.9917,454.4791,453.9917,454.4314,3419.0
2022-10-17 12:10:00,475.13,475.13,474.37,474.95,3654.0,454.1159,454.1159,453.3896,453.9439,3654.0
2022-10-17 12:15:00,474.84,474.84,474.45,474.73,2162.0,453.8388,453.8388,453.466,453.7336,2162.0
2022-10-17 12:20:00,474.5,474.56,473.36,473.61,5023.0,453.5138,453.5712,452.4242,452.6632,5023.0
2022-10-17 12:25:00,473.43,473.48,473.2,473.41,1700.0,452.4911,452.5389,452.2713,452.472,1700.0
2022-10-17 12:30:00,473.25,473.52,473.09,473.44,2236.0,452.3191,452.5772,452.1662,452.5007,2236.0
2022-10-17 12:35:00,473.01,473.16,472.65,472.94,2386.0,452.0897,452.2331,451.7456,452.0228,2386.0
2022-10-17 12:40:00,472.83,473.23,472.4,472.4,15064.0,451.9177,452.3,451.5067,451.5067,15064.0
2022-10-17 12:45:00,472.34,473.08,472.22,472.9,5660.0,451.4493,452.1566,451.3346,451.9846,5660.0
2022-10-17 12:50:00,472.9,473.36,472.89,473.36,2291.0,451.9846,452.4242,451.975,452.4242,2291.0
2022-10-17 12:55:00,473.35,473.74,473.09,473.74,3601.0,452.4147,452.7874,452.1662,452.7874,3601.0
2022-10-17 13:00:00,473.85,474.11,473.35,473.71,6928.0,452.8926,453.1411,452.4147,452.7588,6928.0
2022-10-17 13:05:00,473.87,474.35,473.87,474.05,1001.0,452.9117,453.3704,452.9117,453.0837,1001.0
2022-10-17 13:10:00,474.0,474.45,473.78,474.22,1450.0,453.0359,453.466,452.8257,453.2462,1450.0
2022-10-17 13:15:00,474.54,474.72,473.73,473.91,17259.0,453.552,453.7241,452.7779,452.9499,17259.0
2022-10-17 13:20:00,474.02,474.73,473.76,474.44,3017.0,453.055,453.7336,452.8065,453.4565,3017.0
2022-10-17 13:25:00,474.19,474.63,474.19,474.55,12750.0,453.2175,453.6381,453.2175,453.5616,12750.0
2022-10-17 13:30:00,474.6,475.84,474.53,475.8,17070.0,453.6094,454.7945,453.5425,454.7563,17070.0
2022-10-17 13:35:00,475.6,475.6,475.01,475.28,2791.0,454.5652,454.5652,454.0013,454.2593,2791.0
2022-10-17 13:40:00,475.48,475.62,475.27,475.45,1902.0,454.4505,454.5843,454.2498,454.4218,1902.0
2022-10-17 13:45:00,475.41,476.26,475.4,476.26,699.0,454.3836,455.196,454.374,455.196,699.0
2022-10-17 13:50:00,476.21,476.91,476.21,476.89,2500.0,455.1482,455.8172,455.1482,455.7981,2500.0
2022-10-17 13:55:00,476.68,476.9,476.53,476.54,3743.0,455.5974,455.8077,455.454,455.4636,3743.0
2022-10-17 14:00:00,476.71,477.82,476.71,477.64,3130.0,455.6261,456.687,455.6261,456.5149,3130.0
2022-10-17 14:05:00,477.37,478.38,477.3,478.38,5455.0,456.2569,457.2222,456.19,457.2222,5455.0
2022-10-17 14:10:00,478.7,478.7,477.45,477.65,7843.0,457.5281,457.5281,456.3333,456.5245,7843.0
2022-10-17 14:15:00,477.65,477.65,476.96,477.35,4433.0,456.5245,456.5245,455.865,456.2378,4433.0
2022-10-17 14:20:00,477.2,477.41,476.09,476.22,6184.0,456.0944,456.2951,455.0335,455.1577,6184.0
2022-10-17 14:25:00,475.93,475.93,474.67,475.53,5937.0,454.8806,454.8806,453.6763,454.4983,5937.0
2022-10-17 14:30:00,475.85,476.31,475.37,475.52,4836.0,454.8041,455.2438,454.3453,454.4887,4836.0
2022-10-17 14:35:00,475.46,475.95,475.28,475.95,2900.0,454.4314,454.8997,454.2593,454.8997,2900.0
2022-10-17 14:40:00,475.54,476.14,475.25,475.76,2452.0,454.5078,455.0813,454.2306,454.7181,2452.0
2022-10-17 14:45:00,475.85,476.23,475.71,475.92,2100.0,454.8041,455.1673,454.6703,454.871,2100.0
2022-10-17 14:50:00,476.1,476.83,475.99,476.48,4164.0,455.043,455.7408,454.9379,455.4062,4164.0
2022-10-17 14:55:00,476.18,476.73,476.12,476.52,2114.0,455.1195,455.6452,455.0622,455.4445,2114.0
2022-10-17 15:00:00,476.3,476.99,476.02,476.57,3466.0,455.2342,455.8937,454.9666,455.4923,3466.0
2022-10-17 15:05:00,476.59,476.98,476.25,476.98,3335.0,455.5114,455.8841,455.1864,455.8841,3335.0
2022-10-17 15:10:00,476.83,476.83,476.39,476.43,9560.0,455.7408,455.7408,455.3202,455.3584,9560.0
2022-10-17 15:15:00,476.44,476.66,475.71,476.22,4870.0,455.368,455.5783,454.6703,455.1577,4870.0
2022-10-17 15:20:00,476.2,476.34,475.64,476.29,4522.0,455.1386,455.2724,454.6034,455.2246,4522.0
2022-10-17 15:25:00,476.51,476.51,475.96,476.23,7745.0,455.4349,455.4349,454.9092,455.1673,7745.0
2022-10-17 15:30:00,476.51,477.08,476.47,476.77,3692.0,455.4349,455.9797,455.3967,455.6834,3692.0
2022-10-17 15:35:00,476.76,476.76,475.51,475.51,4372.0,455.6739,455.6739,454.4791,454.4791,4372.0
2022-10-17 15:40:00,475.61,475.95,475.26,475.64,7635.0,454.5747,454.8997,454.2402,454.6034,7635.0
2022-10-17 15:45:00,475.61,475.74,474.75,475.24,10467.0,454.5747,454.699,453.7528,454.2211,10467.0
2022-10-17 15:50:00,475.56,477.48,475.33,475.94,35555.0,454.5269,456.362,454.3071,454.8901,35555.0
2022-10-17 15:55:00,476.04,476.04,474.45,475.36,34016.0,454.9857,454.9857,453.466,454.3358,34016.0
2022-10-18 09:30:00,480.0,481.55,479.11,481.15,29267.0,458.7706,460.252,457.9199,459.8697,29267.0
2022-10-18 09:35:00,481.23,483.88,480.75,482.72,9886.0,459.9462,462.479,459.4874,461.3703,9886.0
2022-10-18 09:40:00,482.22,482.39,480.04,481.37,8401.0,460.8924,461.0549,458.8088,460.08,8401.0
2022-10-18 09:45:00,480.52,482.1,479.72,481.77,11138.0,459.2676,460.7777,458.5029,460.4623,11138.0
2022-10-18 09:50:00,481.67,481.67,479.73,479.86,11826.0,460.3667,460.3667,458.5125,458.6367,11826.0
2022-10-18 09:55:00,479.72,481.28,479.04,479.47,11497.0,458.5029,459.9939,457.853,458.264,11497.0
2022-10-18 10:00:00,478.98,485.85,478.98,485.85,12722.0,457.7957,464.3618,457.7957,464.3618,12722.0
2022-10-18 10:05:00,485.56,487.67,485.55,485.95,12441.0,464.0846,466.1013,464.0751,464.4574,12441.0
2022-10-18 10:10:00,486.07,486.97,485.31,486.12,5991.0,464.5721,465.4323,463.8457,464.6199,5991.0
2022-10-18 10:15:00,486.66,486.99,484.72,485.51,7237.0,465.136,465.4514,463.2818,464.0369,7237.0
2022-10-18 10:20:00,485.57,485.85,484.42,484.42,3759.0,464.0942,464.3618,462.9951,462.9951,3759.0
2022-10-18 10:25:00,484.38,484.91,483.84,484.3,3400.0,462.9568,463.4634,462.4407,462.8804,3400.0
2022-10-18 10:30:00,483.91,484.85,483.77,484.85,5869.0,462.5076,463.4061,462.3738,463.4061,5869.0
2022-10-18 10:35:00,484.92,485.4,484.18,484.99,6916.0,463.473,463.9317,462.7657,463.5399,6916.0
2022-10-18 10:40:00,485.37,487.42,484.93,486.27,8498.0,463.9031,465.8624,463.4825,464.7632,8498.0
2022-10-18 10:45:00,486.7,489.15,485.97,488.87,10656.0,465.1742,467.5159,464.4765,467.2483,10656.0
2022-10-18 10:50:00,488.65,488.87,487.12,487.87,4660.0,467.038,467.2483,465.5757,466.2925,4660.0
2022-10-18 10:55:00,487.75,488.01,487.52,488.01,2088.0,466.1778,466.4263,465.958,466.4263,2088.0
2022-10-18 11:00:00,487.86,489.48,487.4,488.96,3380.0,466.2829,467.8313,465.8433,467.3343,3380.0
2022-10-18 11:05:00,488.94,491.38,488.8,490.72,11790.0,467.3152,469.6472,467.1813,469.0164,11790.0
2022-10-18 11:10:00,490.7,490.7,489.12,489.59,4600.0,468.9973,468.9973,467.4872,467.9364,4600.0
2022-10-18 11:15:00,489.92,490.58,489.6,490.36,2992.0,468.2518,468.8826,467.946,468.6724,2992.0
2022-10-18 11:20:00,490.09,490.58,489.16,490.31,4925.0,468.4143,468.8826,467.5254,468.6246,4925.0
2022-10-18 11:25:00,490.11,493.74,490.11,493.05,19642.0,468.4334,471.9029,468.4334,471.2434,19642.0
2022-10-18 11:30:00,493.05,494.16,492.9,494.16,11074.0,471.2434,472.3043,471.1,472.3043,11074.0
2022-10-18 11:35:00,493.9,494.2,490.4,491.64,5284.0,472.0558,472.3425,468.7106,469.8957,5284.0
2022-10-18 11:40:00,491.61,493.02,491.11,491.84,7069.0,469.8671,471.2147,469.3892,470.0869,7069.0
2022-10-18 11:45:00,491.49,493.1,491.15,493.1,5349.0,469.7524,471.2912,469.4274,471.2912,5349.0
2022-10-18 11:50:00,493.11,493.63,492.35,493.21,7136.0,471.3007,471.7977,470.5743,471.3963,7136.0
2022-10-18 11:55:00,493.33,494.06,493.12,493.51,2931.0,471.511,472.2087,471.3103,471.683,2931.0
2022-10-18 12:00:00,493.5,495.3,493.49,494.83,11508.0,471.6735,473.3939,471.6639,472.9447,11508.0
2022-10-18 12:05:00,494.82,497.96,494.75,497.96,10800.0,472.9351,475.9362,472.8682,475.9362,10800.0
2022-10-18 12:10:00,497.61,498.58,497.06,498.28,10425.0,475.6017,476.5288,475.076,476.2421,10425.0
2022-10-18 12:15:00,498.15,499.02,498.03,499.02,6611.0,476.1178,476.9493,476.0031,476.9493,6611.0
2022-10-18 12:20:00,498.83,498.83,497.68,497.9,3301.0,476.7677,476.7677,475.6686,475.8789,3301.0
2022-10-18 12:25:00,497.44,499.94,497.44,499.94,11819.0,475.4392,477.8286,475.4392,477.8286,11819.0
2022-10-18 12:30:00,499.95,501.0,499.07,500.32,27183.0,477.8382,478.8418,476.9971,478.1918,27183.0
2022-10-18 12:35:00,500.6,502.39,499.61,502.12,44720.0,478.4595,480.1703,477.5132,479.9122,44720.0
2022-10-18 12:40:00,502.47,502.48,501.17,501.79,9115.0,480.2468,480.2563,479.0042,479.5968,9115.0
2022-10-18 12:45:00,501.28,502.52,501.04,502.33,8400.0,479.1094,480.2945,478.88,480.1129,8400.0
2022-10-18 12:50:00,502.36,503.98,501.79,503.79,31967.0,480.1416,481.69,479.5968,481.5084,31967.0
2022-10-18 12:55:00,503.65,505.48,503.55,504.85,22791.0,481.3746,483.1236,481.279,482.5215,22791.0
2022-10-18 13:00:00,504.95,505.23,503.53,503.53,16581.0,482.6171,482.8847,481.2599,481.2599,16581.0
2022-10-18 13:05:00,503.38,503.94,502.69,503.4,24648.0,481.1165,481.6517,480.457,481.1356,24648.0
2022-10-18 13:10:00,503.22,507.39,502.94,507.39,32842.0,480.9636,484.9492,480.696,484.9492,32842.0
2022-10-18 13:15:00,507.37,507.99,505.94,506.13,38854.0,484.93,485.5226,483.5633,483.7449,38854.0
2022-10-18 13:20:00,506.41,506.78,504.76,505.02,21862.0,484.0125,484.3661,482.4355,482.684,21862.0
2022-10-18 13:25:00,505.14,506.78,504.59,506.64,15958.0,482.7987,484.3661,482.273,484.2323,15958.0
2022-10-18 13:30:00,506.63,509.43,506.49,509.43,21272.0,484.2228,486.8989,484.089,486.8989,21272.0
2022-10-18 13:35:00,508.66,509.89,508.49,509.01,29738.0,486.163,487.3386,486.0005,486.4975,29738.0
2022-10-18 13:40:00,508.84,509.01,507.02,507.05,15064.0,486.335,486.4975,484.5955,484.6242,15064.0
2022-10-18 13:45:00,506.93,507.86,506.35,507.03,10754.0,484.5095,485.3984,483.9551,484.6051,10754.0
2022-10-18 13:50:00,507.24,507.24,506.11,506.89,7640.0,484.8058,484.8058,483.7258,484.4713,7640.0
2022-10-18 13:55:00,506.66,507.11,505.83,506.72,19047.0,484.2514,484.6815,483.4581,484.3088,19047.0
2022-10-18 14:00:00,506.59,507.3,505.98,506.41,16405.0,484.1845,484.8631,483.6015,484.0125,16405.0
2022-10-18 14:05:00,506.24,506.24,505.51,505.51,14555.0,483.85,483.85,483.1523,483.1523,14555.0
2022-10-18 14:10:00,505.73,505.9,505.15,505.32,17538.0,483.3626,483.5251,482.8082,482.9707,17538.0
2022-10-18 14:15:00,505.13,505.68,504.52,504.99,23966.0,482.7891,483.3148,482.2061,482.6553,23966.0
2022-10-18 14:20:00,505.15,508.0,504.98,507.71,21664.0,482.8082,485.5322,482.6457,485.255,21664.0
2022-10-18 14:25:00,507.47,508.95,507.05,507.9,14457.0,485.0256,486.4402,484.6242,485.4366,14457.0
2022-10-18 14:30:00,507.79,508.42,506.55,506.85,5449.0,485.3315,485.9336,484.1463,484.433,5449.0
2022-10-18 14:35:00,506.47,507.53,505.17,505.61,13821.0,484.0698,485.083,482.8273,483.2479,13821.0
2022-10-18 14:40:00,505.89,506.43,505.33,505.51,26480.0,483.5155,484.0316,482.9803,483.1523,26480.0
2022-10-18 14:45:00,505.48,506.18,505.01,505.71,17288.0,483.1236,483.7927,482.6744,483.3435,17288.0
2022-10-18 14:50:00,505.52,506.44,505.25,506.21,13694.0,483.1619,484.0412,482.9038,483.8213,13694.0
2022-10-18 14:55:00,506.43,507.75,506.1,507.54,28550.0,484.0316,485.2932,483.7162,485.0925,28550.0
2022-10-18 15:00:00,507.35,507.55,505.01,506.24,38800.0,484.9109,485.1021,482.6744,483.85,38800.0
2022-10-18 15:05:00,506.82,506.99,506.26,506.27,1604.0,484.4044,484.5668,483.8691,483.8787,1604.0
2022-10-18 15:10:00,506.25,506.25,505.39,506.13,5670.0,483.8596,483.8596,483.0376,483.7449,5670.0
2022-10-18 15:15:00,505.95,506.4,505.62,506.17,10000.0,483.5728,484.0029,483.2574,483.7831,10000.0
2022-10-18 15:20:00,506.07,506.96,505.3,506.58,14776.0,483.6875,484.5382,482.9516,484.175,14776.0
2022-10-18 15:25:00,506.38,506.89,505.66,506.05,11941.0,483.9838,484.4713,483.2957,483.6684,11941.0
2022-10-18 15:30:00,506.01,508.0,505.7,507.76,8804.0,483.6302,485.5322,483.3339,485.3028,8804.0
2022-10-18 15:35:00,507.93,508.82,507.05,507.55,21205.0,485.4653,486.3159,484.6242,485.1021,21205.0
2022-10-18 15:40:00,507.46,507.85,507.02,507.28,8623.0,485.0161,485.3888,484.5955,484.844,8623.0
2022-10-18 15:45:00,507.27,507.64,506.9,506.93,30002.0,484.8345,485.1881,484.4808,484.5095,30002.0
2022-10-18 15:50:00,506.79,507.49,506.01,506.12,45394.0,484.3757,485.0447,483.6302,483.7353,45394.0
2022-10-18 15:55:00,506.27,507.1,505.99,506.74,87366.0,483.8787,484.672,483.6111,484.3279,87366.0
2022-10-19 09:30:00,504.84,504.84,501.51,503.68,22744.0,482.5119,482.5119,479.3292,481.4032,22744.0
2022-10-19 09:35:00,503.71,505.95,503.15,505.26,9758.0,481.4319,483.5728,480.8967,482.9134,9758.0
2022-10-19 09:40:00,505.31,505.73,504.48,504.63,4548.0,482.9611,483.3626,482.1679,482.3112,4548.0
2022-10-19 09:45:00,504.83,506.38,504.59,505.5,8214.0,482.5024,483.9838,482.273,483.1427,8214.0
2022-10-19 09:50:00,505.36,507.66,504.63,506.84,6537.0,483.0089,485.2072,482.3112,484.4235,6537.0
2022-10-19 09:55:00,506.65,507.21,506.27,507.14,3868.0,484.2419,484.7771,483.8787,484.7102,3868.0
2022-10-19 10:00:00,506.89,509.48,506.48,508.4,15679.0,484.4713,486.9467,484.0794,485.9145,15679.0
2022-10-19 10:05:00,508.52,509.94,508.52,509.04,10049.0,486.0292,487.3864,486.0292,486.5262,10049.0
2022-10-19 10:10:00,509.53,514.03,509.53,514.03,18447.0,486.9945,491.2955,486.9945,491.2955,18447.0
2022-10-19 10:15:00,513.73,514.82,513.44,513.96,10058.0,491.0087,492.0505,490.7316,491.2286,10058.0
2022-10-19 10:20:00,513.35,516.79,513.22,514.78,13612.0,490.6456,493.9334,490.5213,492.0123,13612.0
2022-10-19 10:25:00,514.47,516.08,513.21,514.82,13710.0,491.716,493.2548,490.5117,492.0505,13710.0
2022-10-19 10:30:00,514.56,516.16,513.75,515.49,9562.0,491.802,493.3313,491.0279,492.6909,9562.0
2022-10-19 10:35:00,515.24,515.92,514.06,514.78,8759.0,492.452,493.1019,491.3241,492.0123,8759.0
2022-10-19 10:40:00,514.78,515.99,514.74,515.65,6257.0,492.0123,493.1688,491.9741,492.8438,6257.0
2022-10-19 10:45:00,515.02,516.34,513.3,513.69,10902.0,492.2417,493.5033,490.5978,490.9705,10902.0
2022-10-19 10:50:00,513.68,513.93,512.05,512.85,5160.0,490.961,491.1999,489.403,490.1677,5160.0
2022-10-19 10:55:00,513.02,513.33,512.02,512.6,5696.0,490.3301,490.6264,489.3744,489.9287,5696.0
2022-10-19 11:00:00,512.58,512.61,511.04,511.04,7633.0,489.9096,489.9383,488.4377,488.4377,7633.0
2022-10-19 11:05:00,510.98,511.86,510.59,510.99,17059.0,488.3804,489.2215,488.0076,488.3899,17059.0
2022-10-19 11:10:00,510.73,511.73,510.04,511.35,6475.0,488.1414,489.0972,487.4819,488.734,6475.0
2022-10-19 11:15:00,511.05,511.42,510.62,510.92,6968.0,488.4473,488.8009,488.0363,488.323,6968.0
2022-10-19 11:20:00,510.72,511.3,509.5,510.18,15500.0,488.1319,488.6862,486.9658,487.6158,15500.0
2022-10-19 11:25:00,509.86,510.02,509.16,509.97,8111.0,487.3099,487.4628,486.6409,487.415,8111.0
2022-10-19 11:30:00,509.77,509.77,508.26,509.14,20350.0,487.2239,487.2239,485.7807,486.6218,20350.0
2022-10-19 11:35:00,508.79,509.32,508.12,509.12,5703.0,486.2872,486.7938,485.6469,486.6026,5703.0
2022-10-19 11:40:00,508.71,508.95,507.78,508.12,10913.0,486.2108,486.4402,485.3219,485.6469,10913.0
2022-10-19 11:45:00,508.41,509.33,508.2,508.76,10592.0,485.924,486.8033,485.7233,486.2586,10592.0
2022-10-19 11:50:00,508.21,509.5,508.21,509.3,3122.0,485.7329,486.9658,485.7329,486.7747,3122.0
2022-10-19 11:55:00,509.08,509.08,508.12,508.51,1435.0,486.5644,486.5644,485.6469,486.0196,1435.0
2022-10-19 12:00:00,508.34,508.62,507.74,508.28,9250.0,485.8571,486.1248,485.2837,485.7998,9250.0
2022-10-19 12:05:00,508.03,508.14,507.5,507.8,9363.0,485.5608,485.666,485.0543,485.341,9363.0
2022-10-19 12:10:00,507.55,507.58,506.62,507.3,12201.0,485.1021,485.1307,484.2132,484.8631,12201.0
2022-10-19 12:15:00,507.08,507.28,507.0,507.13,6009.0,484.6529,484.844,484.5764,484.7007,6009.0
2022-10-19 12:20:00,507.0,508.57,507.0,508.0,8402.0,484.5764,486.077,484.5764,485.5322,8402.0
2022-10-19 12:25:00,508.08,508.08,507.0,507.89,7379.0,485.6086,485.6086,484.5764,485.427,7379.0
2022-10-19 12:30:00,507.9,508.71,507.81,508.71,3100.0,485.4366,486.2108,485.3506,486.2108,3100.0
2022-10-19 12:35:00,508.71,510.53,508.71,509.87,5149.0,486.2108,487.9503,486.2108,487.3195,5149.0
2022-10-19 12:40:00,509.98,510.38,509.04,509.25,3694.0,487.4246,487.8069,486.5262,486.7269,3694.0
2022-10-19 12:45:00,509.01,509.03,507.81,508.0,2100.0,486.4975,486.5166,485.3506,485.5322,2100.0
2022-10-19 12:50:00,507.96,509.0,507.96,508.88,7087.0,485.4939,486.4879,485.4939,486.3733,7087.0
2022-10-19 12:55:00,509.0,509.45,508.42,508.45,7990.0,486.4879,486.918,485.9336,485.9623,7990.0
2022-10-19 13:00:00,508.8,508.98,507.0,507.14,9509.0,486.2968,486.4688,484.5764,484.7102,9509.0
2022-10-19 13:05:00,507.28,508.1,506.6,507.76,32692.0,484.844,485.6277,484.1941,485.3028,32692.0
2022-10-19 13:10:00,507.71,508.26,507.43,507.43,4629.0,485.255,485.7807,484.9874,484.9874,4629.0
2022-10-19 13:15:00,507.37,507.43,506.93,507.08,1550.0,484.93,484.9874,484.5095,484.6529,1550.0
2022-10-19 13:20:00,507.27,508.21,507.27,507.47,5907.0,484.8345,485.7329,484.8345,485.0256,5907.0
2022-10-19 13:25:00,507.11,507.84,507.11,507.59,5883.0,484.6815,485.3792,484.6815,485.1403,5883.0
2022-10-19 13:30:00,507.55,507.79,507.49,507.5,2112.0,485.1021,485.3315,485.0447,485.0543,2112.0
2022-10-19 13:35:00,507.5,507.67,507.16,507.53,2831.0,485.0543,485.2168,484.7293,485.083,2831.0
2022-10-19 13:40:00,507.26,508.46,507.19,508.08,3950.0,484.8249,485.9718,484.758,485.6086,3950.0
2022-10-19 13:45:00,508.07,508.43,507.32,507.32,3290.0,485.5991,485.9432,484.8822,484.8822,3290.0
2022-10-19 13:50:00,507.28,507.69,506.94,507.68,3659.0,484.844,485.2359,484.5191,485.2263,3659.0
2022-10-19 13:55:00,507.6,507.61,507.08,507.45,1911.0,485.1499,485.1594,484.6529,485.0065,1911.0
2022-10-19 14:00:00,507.25,508.37,507.0,507.94,14817.0,484.8153,485.8858,484.5764,485.4748,14817.0
2022-10-19 14:05:00,507.97,509.23,507.9,509.16,3260.0,485.5035,486.7078,485.4366,486.6409,3260.0
2022-10-19 14:10:00,508.98,509.23,508.84,509.17,6781.0,486.4688,486.7078,486.335,486.6504,6781.0
2022-10-19 14:15:00,509.17,509.84,508.93,508.95,5427.0,486.6504,487.2908,486.421,486.4402,5427.0
2022-10-19 14:20:00,508.76,508.76,508.32,508.32,3102.0,486.2586,486.2586,485.838,485.838,3102.0
2022-10-19 14:25:00,508.32,508.71,508.32,508.42,6298.0,485.838,486.2108,485.838,485.9336,6298.0
2022-10-19 14:30:00,508.39,508.42,507.31,508.07,7414.0,485.9049,485.9336,484.8727,485.5991,7414.0
2022-10-19 14:35:00,508.21,508.48,507.89,508.07,4386.0,485.7329,485.9909,485.427,485.5991,4386.0
2022-10-19 14:40:00,507.96,508.56,507.5,507.83,3918.0,485.4939,486.0674,485.0543,485.3697,3918.0
2022-10-19 14:45:00,508.01,508.01,507.59,507.81,1258.0,485.5417,485.5417,485.1403,485.3506,1258.0
2022-10-19 14:50:00,507.82,507.84,507.3,507.47,7595.0,485.3601,485.3792,484.8631,485.0256,7595.0
2022-10-19 14:55:00,507.4,507.75,507.0,507.16,8695.0,484.9587,485.2932,484.5764,484.7293,8695.0
2022-10-19 15:00:00,507.29,508.61,507.28,507.86,11150.0,484.8536,486.1152,484.844,485.3984,11150.0
2022-10-19 15:05:00,507.9,508.38,507.48,508.13,4521.0,485.4366,485.8954,485.0352,485.6564,4521.0
2022-10-19 15:10:00,508.22,508.97,508.14,508.78,7887.0,485.7424,486.4593,485.666,486.2777,7887.0
2022-10-19 15:15:00,508.71,510.05,508.71,510.05,4353.0,486.2108,487.4915,486.2108,487.4915,4353.0
2022-10-19 15:20:00,510.09,510.11,509.48,509.48,2885.0,487.5297,487.5489,486.9467,486.9467,2885.0
2022-10-19 15:25:00,509.45,509.62,508.96,509.29,5557.0,486.918,487.0805,486.4497,486.7651,5557.0
2022-10-19 15:30:00,509.16,509.42,508.85,509.23,15139.0,486.6409,486.8894,486.3446,486.7078,15139.0
2022-10-19 15:35:00,509.25,509.46,508.85,509.03,33719.0,486.7269,486.9276,486.3446,486.5166,33719.0
2022-10-19 15:40:00,509.02,509.44,508.86,508.93,10223.0,486.5071,486.9085,486.3541,486.421,10223.0
2022-10-19 15:45:00,508.96,510.09,508.75,509.48,15246.0,486.4497,487.5297,486.249,486.9467,15246.0
2022-10-19 15:50:00,509.82,510.53,509.55,510.53,16080.0,487.2717,487.9503,487.0136,487.9503,16080.0
2022-10-19 15:55:00,510.44,511.22,510.15,511.21,194222.0,487.8643,488.6098,487.5871,488.6002,194222.0
2022-10-20 09:30:00,511.76,513.97,509.15,512.07,11178.0,489.1259,491.2381,486.6313,489.4222,11178.0
2022-10-20 09:35:00,511.81,512.86,510.92,512.86,5868.0,489.1737,490.1772,488.323,490.1772,5868.0
2022-10-20 09:40:00,512.21,514.59,512.2,514.15,9164.0,489.556,491.8307,489.5464,491.4102,9164.0
2022-10-20 09:45:00,513.62,515.67,513.62,515.25,9809.0,490.9036,492.8629,490.9036,492.4615,9809.0
2022-10-20 09:50:00,515.0,516.49,514.0,515.84,7608.0,492.2226,493.6467,491.2668,493.0254,7608.0
2022-10-20 09:55:00,515.85,516.32,513.41,513.45,7424.0,493.035,493.4842,490.7029,490.7411,7424.0
2022-10-20 10:00:00,513.43,513.43,511.64,512.31,7916.0,490.722,490.722,489.0112,489.6515,7916.0
2022-10-20 10:05:00,512.74,514.32,512.33,514.32,14652.0,490.0625,491.5727,489.6707,491.5727,14652.0
2022-10-20 10:10:00,514.3,515.53,513.71,514.03,7996.0,491.5535,492.7291,490.9896,491.2955,7996.0
2022-10-20 10:15:00,513.93,514.12,512.72,513.6,9435.0,491.1999,491.3815,490.0434,490.8845,9435.0
2022-10-20 10:20:00,513.9,514.99,512.91,514.99,6846.0,491.1712,492.213,490.225,492.213,6846.0
2022-10-20 10:25:00,514.79,514.95,513.0,514.38,7781.0,492.0219,492.1748,490.311,491.63,7781.0
2022-10-20 10:30:00,514.41,514.41,512.66,513.27,4437.0,491.6587,491.6587,489.9861,490.5691,4437.0
2022-10-20 10:35:00,513.47,513.47,512.55,512.86,1686.0,490.7602,490.7602,489.8809,490.1772,1686.0
2022-10-20 10:40:00,513.01,513.15,511.65,511.75,15528.0,490.3206,490.4544,489.0207,489.1163,15528.0
2022-10-20 10:45:00,511.7,512.92,511.7,512.92,5227.0,489.0685,490.2346,489.0685,490.2346,5227.0
2022-10-20 10:50:00,512.92,513.79,512.24,512.38,11638.0,490.2346,491.0661,489.5846,489.7185,11638.0
2022-10-20 10:55:00,511.85,513.64,511.8,513.14,4034.0,489.2119,490.9227,489.1641,490.4448,4034.0
2022-10-20 11:00:00,513.02,513.8,512.69,512.85,7014.0,490.3301,491.0756,490.0147,490.1677,7014.0
2022-10-20 11:05:00,512.31,513.06,512.31,513.04,4364.0,489.6515,490.3684,489.6515,490.3493,4364.0
2022-10-20 11:10:00,513.07,514.07,512.78,513.88,7257.0,490.3779,491.3337,490.1008,491.1521,7257.0
2022-10-20 11:15:00,514.04,514.15,511.8,511.88,6133.0,491.305,491.4102,489.1641,489.2406,6133.0
2022-10-20 11:20:00,511.85,512.56,511.8,512.26,2249.0,489.2119,489.8905,489.1641,489.6038,2249.0
2022-10-20 11:25:00,512.2,513.0,511.84,513.0,3602.0,489.5464,490.311,489.2023,490.311,3602.0
2022-10-20 11:30:00,513.09,514.12,512.64,512.64,12216.0,490.3971,491.3815,489.967,489.967,12216.0
2022-10-20 11:35:00,513.07,514.7,512.94,514.7,5263.0,490.3779,491.9358,490.2537,491.9358,5263.0
2022-10-20 11:40:00,513.97,514.64,513.03,513.76,45783.0,491.2381,491.8785,490.3397,491.0374,45783.0
2022-10-20 11:45:00,514.1,514.79,514.1,514.77,3064.0,491.3624,492.0219,491.3624,492.0027,3064.0
2022-10-20 11:50:00,514.83,514.83,514.13,514.17,2625.0,492.0601,492.0601,491.3911,491.4293,2625.0
2022-10-20 11:55:00,514.35,514.35,513.35,513.56,3369.0,491.6013,491.6013,490.6456,490.8463,3369.0
2022-10-20 12:00:00,513.28,513.29,511.59,512.17,3717.0,490.5786,490.5882,488.9634,489.5177,3717.0
2022-10-20 12:05:00,512.2,512.7,511.11,511.34,26314.0,489.5464,490.0243,488.5046,488.7245,26314.0
2022-10-20 12:10:00,511.58,512.45,511.36,511.67,3403.0,488.9538,489.7854,488.7436,489.0399,3403.0
2022-10-20 12:15:00,511.92,513.38,511.56,513.37,3104.0,489.2788,490.6742,488.9347,490.6647,3104.0
2022-10-20 12:20:00,513.17,513.36,512.19,512.96,6121.0,490.4735,490.6551,489.5369,490.2728,6121.0
2022-10-20 12:25:00,512.43,512.93,512.35,512.93,936.0,489.7662,490.2441,489.6898,490.2441,936.0
2022-10-20 12:30:00,512.57,513.18,512.57,512.88,1100.0,489.9,490.4831,489.9,490.1963,1100.0
2022-10-20 12:35:00,512.92,513.12,512.71,512.79,5845.0,490.2346,490.4257,490.0339,490.1103,5845.0
2022-10-20 12:40:00,513.44,513.79,513.44,513.79,1001.0,490.7316,491.0661,490.7316,491.0661,1001.0
2022-10-20 12:45:00,513.71,513.96,513.41,513.55,3333.0,490.9896,491.2286,490.7029,490.8367,3333.0
2022-10-20 12:50:00,513.4,513.68,512.85,512.93,1013.0,490.6933,490.961,490.1677,490.2441,1013.0
2022-10-20 12:55:00,512.51,513.51,512.41,513.51,3133.0,489.8427,490.7985,489.7471,490.7985,3133.0
2022-10-20 13:00:00,513.19,513.19,512.51,513.04,1301.0,490.4926,490.4926,489.8427,490.3493,1301.0
2022-10-20 13:05:00,513.12,513.12,512.19,512.52,4235.0,490.4257,490.4257,489.5369,489.8523,4235.0
2022-10-20 13:10:00,512.26,512.84,512.26,512.55,1626.0,489.6038,490.1581,489.6038,489.8809,1626.0
2022-10-20 13:15:00,512.81,513.47,512.77,513.23,4629.0,490.1294,490.7602,490.0912,490.5309,4629.0
2022-10-20 13:20:00,513.23,513.93,513.22,513.55,1905.0,490.5309,491.1999,490.5213,490.8367,1905.0
2022-10-20 13:25:00,513.24,513.47,513.15,513.36,1439.0,490.5404,490.7602,490.4544,490.6551,1439.0
2022-10-20 13:30:00,513.3,514.13,513.08,514.13,3075.0,490.5978,491.3911,490.3875,491.3911,3075.0
2022-10-20 13:35:00,514.13,514.41,513.98,514.27,3112.0,491.3911,491.6587,491.2477,491.5249,3112.0
2022-10-20 13:40:00,513.99,514.13,513.48,514.05,3258.0,491.2572,491.3911,490.7698,491.3146,3258.0
2022-10-20 13:45:00,513.84,514.2,513.32,513.38,7952.0,491.1139,491.458,490.6169,490.6742,7952.0
2022-10-20 13:50:00,513.2,513.76,513.12,513.76,3776.0,490.5022,491.0374,490.4257,491.0374,3776.0
2022-10-20 13:55:00,513.48,513.62,512.56,513.57,4074.0,490.7698,490.9036,489.8905,490.8558,4074.0
2022-10-20 14:00:00,513.42,513.42,512.51,512.72,3412.0,490.7125,490.7125,489.8427,490.0434,3412.0
2022-10-20 14:05:00,512.7,512.99,512.68,512.99,3032.0,490.0243,490.3015,490.0052,490.3015,3032.0
2022-10-20 14:10:00,512.71,512.71,512.23,512.7,1700.0,490.0339,490.0339,489.5751,490.0243,1700.0
2022-10-20 14:15:00,512.62,512.98,512.56,512.72,4386.0,489.9478,490.2919,489.8905,490.0434,4386.0
2022-10-20 14:20:00,512.48,512.64,511.86,512.28,2300.0,489.814,489.967,489.2215,489.6229,2300.0
2022-10-20 14:25:00,512.02,512.06,511.5,511.96,4363.0,489.3744,489.4126,488.8774,489.317,4363.0
2022-10-20 14:30:00,511.71,512.08,511.19,512.08,2244.0,489.0781,489.4317,488.5811,489.4317,2244.0
2022-10-20 14:35:00,511.66,511.9,511.42,511.87,1908.0,489.0303,489.2597,488.8009,489.231,1908.0
2022-10-20 14:40:00,512.26,512.27,511.21,511.35,3890.0,489.6038,489.6133,488.6002,488.734,3890.0
2022-10-20 14:45:00,511.39,512.07,511.12,512.07,6985.0,488.7722,489.4222,488.5142,489.4222,6985.0
2022-10-20 14:50:00,512.14,513.3,511.84,512.7,3061.0,489.4891,490.5978,489.2023,490.0243,3061.0
2022-10-20 14:55:00,512.74,513.37,512.59,512.75,4572.0,490.0625,490.6647,489.9192,490.0721,4572.0
2022-10-20 15:00:00,512.56,512.77,512.42,512.53,2749.0,489.8905,490.0912,489.7567,489.8618,2749.0
2022-10-20 15:05:00,512.7,513.2,512.54,512.74,6340.0,490.0243,490.5022,489.8714,490.0625,6340.0
2022-10-20 15:10:00,512.75,512.75,512.07,512.07,2720.0,490.0721,490.0721,489.4222,489.4222,2720.0
2022-10-20 15:15:00,512.03,512.41,511.77,511.9,4518.0,489.3839,489.7471,489.1354,489.2597,4518.0
2022-10-20 15:20:00,511.14,511.83,511.14,511.83,4908.0,488.5333,489.1928,488.5333,489.1928,4908.0
2022-10-20 15:25:00,511.88,512.04,511.24,511.86,3901.0,489.2406,489.3935,488.6289,489.2215,3901.0
2022-10-20 15:30:00,511.86,511.96,511.17,511.44,3365.0,489.2215,489.317,488.562,488.82,3365.0
2022-10-20 15:35:00,511.46,512.04,510.85,511.36,4881.0,488.8391,489.3935,488.2561,488.7436,4881.0
2022-10-20 15:40:00,511.57,512.11,511.37,512.11,4698.0,488.9443,489.4604,488.7531,489.4604,4698.0
2022-10-20 15:45:00,512.01,513.03,512.01,512.62,10478.0,489.3648,490.3397,489.3648,489.9478,10478.0
2022-10-20 15:50:00,512.76,513.74,512.39,513.61,12940.0,490.0816,491.0183,489.728,490.8941,12940.0
2022-10-20 15:55:00,513.58,513.7,512.49,512.66,30698.0,490.8654,490.9801,489.8236,489.9861,30698.0
2022-10-21 09:30:00,512.56,513.0,509.5,510.24,48017.0,489.8905,490.311,486.9658,487.6731,48017.0
2022-10-21 09:35:00,510.15,512.67,509.99,511.41,2123.0,487.5871,489.9956,487.4342,488.7914,2123.0
2022-10-21 09:40:00,511.41,512.96,510.27,512.96,1600.0,488.7914,490.2728,487.7018,490.2728,1600.0
2022-10-21 09:45:00,511.87,513.78,511.87,512.94,3669.0,489.231,491.0565,489.231,490.2537,3669.0
2022-10-21 09:50:00,513.02,515.96,512.92,515.96,2976.0,490.3301,493.1401,490.2346,493.1401,2976.0
2022-10-21 09:55:00,515.68,516.72,515.04,516.41,3791.0,492.8725,493.8665,492.2608,493.5702,3791.0
2022-10-21 10:00:00,516.41,517.71,515.58,517.33,6618.0,493.5702,494.8127,492.7769,494.4495,6618.0
2022-10-21 10:05:00,517.2,517.77,516.0,516.22,5527.0,494.3253,494.8701,493.1783,493.3886,5527.0
2022-10-21 10:10:00,516.12,516.7,514.97,516.45,4696.0,493.293,493.8474,492.1939,493.6084,4696.0
2022-10-21 10:15:00,516.17,517.02,515.7,516.01,3779.0,493.3408,494.1532,492.8916,493.1879,3779.0
2022-10-21 10:20:00,515.78,516.92,515.52,515.52,2951.0,492.9681,494.0577,492.7196,492.7196,2951.0
2022-10-21 10:25:00,515.76,515.76,514.63,515.32,2464.0,492.949,492.949,491.8689,492.5284,2464.0
2022-10-21 10:30:00,515.08,516.27,515.08,515.33,1376.0,492.299,493.4364,492.299,492.538,1376.0
2022-10-21 10:35:00,514.99,515.96,514.57,515.81,3645.0,492.213,493.1401,491.8116,492.9968,3645.0
2022-10-21 10:40:00,515.89,516.17,515.0,515.87,4297.0,493.0732,493.3408,492.2226,493.0541,4297.0
2022-10-21 10:45:00,515.57,516.39,515.57,516.23,4087.0,492.7674,493.5511,492.7674,493.3982,4087.0
2022-10-21 10:50:00,516.4,517.2,515.34,515.47,5713.0,493.5607,494.3253,492.5475,492.6718,5713.0
2022-10-21 10:55:00,515.47,515.47,513.15,513.55,4501.0,492.6718,492.6718,490.4544,490.8367,4501.0
2022-10-21 11:00:00,513.06,514.12,513.02,513.51,2801.0,490.3684,491.3815,490.3301,490.7985,2801.0
2022-10-21 11:05:00,513.91,514.17,512.08,513.82,33270.0,491.1808,491.4293,489.4317,491.0948,33270.0
2022-10-21 11:10:00,514.25,514.93,513.13,514.63,3681.0,491.5057,492.1557,490.4353,491.8689,3681.0
2022-10-21 11:15:00,514.11,515.08,513.66,515.03,1624.0,491.3719,492.299,490.9418,492.2512,1624.0
2022-10-21 11:20:00,514.84,516.51,514.31,514.32,2872.0,492.0697,493.6658,491.5631,491.5727,2872.0
2022-10-21 11:25:00,514.63,514.87,513.66,514.69,2464.0,491.8689,492.0983,490.9418,491.9263,2464.0
2022-10-21 11:30:00,515.04,516.8,515.04,516.8,3434.0,492.2608,493.943,492.2608,493.943,3434.0
2022-10-21 11:35:00,516.73,517.2,516.15,516.26,1640.0,493.8761,494.3253,493.3217,493.4268,1640.0
2022-10-21 11:40:00,516.82,518.6,516.27,518.6,4796.0,493.9621,495.6634,493.4364,495.6634,4796.0
2022-10-21 11:45:00,518.95,519.47,518.2,518.96,6044.0,495.9979,496.4949,495.281,496.0074,6044.0
2022-10-21 11:50:00,519.53,519.74,518.41,519.67,7507.0,496.5522,496.7529,495.4818,496.686,7507.0
2022-10-21 11:55:00,518.98,520.48,518.98,520.48,5792.0,496.0265,497.4602,496.0265,497.4602,5792.0
2022-10-21 12:00:00,520.62,521.83,520.62,521.83,5636.0,497.594,498.7505,497.594,498.7505,5636.0
2022-10-21 12:05:00,521.87,522.0,521.01,521.26,2977.0,498.7887,498.913,497.9668,498.2057,2977.0
2022-10-21 12:10:00,521.51,522.18,521.51,521.69,4680.0,498.4447,499.085,498.4447,498.6167,4680.0
2022-10-21 12:15:00,521.6,522.12,521.25,521.33,1111.0,498.5307,499.0277,498.1962,498.2726,1111.0
2022-10-21 12:20:00,521.2,522.13,520.74,522.13,5601.0,498.1484,499.0372,497.7087,499.0372,5601.0
2022-10-21 12:25:00,521.04,521.22,520.76,521.22,1663.0,497.9954,498.1675,497.7278,498.1675,1663.0
2022-10-21 12:30:00,521.0,522.02,521.0,522.01,1343.0,497.9572,498.9321,497.9572,498.9225,1343.0
2022-10-21 12:35:00,522.02,522.75,521.78,521.79,2291.0,498.9321,499.6298,498.7027,498.7123,2291.0
2022-10-21 12:40:00,522.48,523.83,522.48,523.36,1297.0,499.3718,500.662,499.3718,500.2128,1297.0
2022-10-21 12:45:00,523.3,524.59,523.17,524.12,8283.0,500.1555,501.3884,500.0312,500.9392,8283.0
2022-10-21 12:50:00,524.26,524.91,524.26,524.5,2400.0,501.073,501.6943,501.073,501.3024,2400.0
2022-10-21 12:55:00,524.7,524.71,524.11,524.68,7298.0,501.4936,501.5031,500.9297,501.4744,7298.0
2022-10-21 13:00:00,524.8,525.35,524.43,524.96,8365.0,501.5891,502.1148,501.2355,501.7421,8365.0
2022-10-21 13:05:00,524.88,524.88,523.94,523.94,3862.0,501.6656,501.6656,500.7672,500.7672,3862.0
2022-10-21 13:10:00,523.95,523.95,522.97,522.97,1302.0,500.7767,500.7767,499.8401,499.8401,1302.0
2022-10-21 13:15:00,522.84,523.44,522.82,523.44,500.0,499.7158,500.2893,499.6967,500.2893,500.0
2022-10-21 13:20:00,523.43,523.47,522.83,522.83,5773.0,500.2797,500.318,499.7063,499.7063,5773.0
2022-10-21 13:25:00,522.8,523.74,522.8,523.48,6993.0,499.6776,500.576,499.6776,500.3275,6993.0
2022-10-21 13:30:00,523.5,524.02,523.25,523.97,5713.0,500.3466,500.8436,500.1077,500.7959,5713.0
2022-10-21 13:35:00,524.24,524.4,523.43,523.61,3118.0,501.0539,501.2068,500.2797,500.4518,3118.0
2022-10-21 13:40:00,523.87,523.94,523.35,523.38,1100.0,500.7003,500.7672,500.2033,500.2319,1100.0
2022-10-21 13:45:00,523.67,524.18,523.67,523.92,1440.0,500.5091,500.9966,500.5091,500.7481,1440.0
2022-10-21 13:50:00,524.43,524.49,523.36,523.37,2210.0,501.2355,501.2929,500.2128,500.2224,2210.0
2022-10-21 13:55:00,523.4,523.64,522.98,523.51,2100.0,500.2511,500.4804,499.8496,500.3562,2100.0
2022-10-21 14:00:00,523.43,523.91,523.22,523.91,4512.0,500.2797,500.7385,500.079,500.7385,4512.0
2022-10-21 14:05:00,523.91,524.24,523.77,524.01,5273.0,500.7385,501.0539,500.6047,500.8341,5273.0
2022-10-21 14:10:00,524.05,524.43,523.22,523.22,5560.0,500.8723,501.2355,500.079,500.079,5560.0
2022-10-21 14:15:00,523.36,523.42,523.01,523.26,1400.0,500.2128,500.2702,499.8783,500.1173,1400.0
2022-10-21 14:20:00,523.48,523.48,522.23,522.23,2731.0,500.3275,500.3275,499.1328,499.1328,2731.0
2022-10-21 14:25:00,522.47,522.9,522.46,522.89,1002.0,499.3622,499.7732,499.3526,499.7636,1002.0
2022-10-21 14:30:00,522.7,523.35,522.7,523.3,1270.0,499.582,500.2033,499.582,500.1555,1270.0
2022-10-21 14:35:00,523.48,523.86,523.26,523.75,2534.0,500.3275,500.6907,500.1173,500.5856,2534.0
2022-10-21 14:40:00,523.77,523.93,523.69,523.89,2319.0,500.6047,500.7576,500.5282,500.7194,2319.0
2022-10-21 14:45:00,523.52,524.28,523.52,524.15,3969.0,500.3658,501.0921,500.3658,500.9679,3969.0
2022-10-21 14:50:00,524.28,524.41,523.39,523.45,8144.0,501.0921,501.2164,500.2415,500.2988,8144.0
2022-10-21 14:55:00,523.5,524.22,523.42,524.13,4400.0,500.3466,501.0348,500.2702,500.9488,4400.0
2022-10-21 15:00:00,524.3,524.57,524.01,524.31,7542.0,501.1113,501.3693,500.8341,501.1208,7542.0
2022-10-21 15:05:00,524.31,524.31,523.71,523.79,3086.0,501.1208,501.1208,500.5473,500.6238,3086.0
2022-10-21 15:10:00,523.51,523.96,523.51,523.88,3830.0,500.3562,500.7863,500.3562,500.7098,3830.0
2022-10-21 15:15:00,523.84,524.16,523.51,523.99,5595.0,500.6716,500.9774,500.3562,500.815,5595.0
2022-10-21 15:20:00,523.89,524.45,523.89,524.01,3805.0,500.7194,501.2546,500.7194,500.8341,3805.0
2022-10-21 15:25:00,523.85,524.48,523.85,523.9,4044.0,500.6812,501.2833,500.6812,500.7289,4044.0
2022-10-21 15:30:00,524.01,524.21,523.02,523.31,5360.0,500.8341,501.0252,499.8879,500.165,5360.0
2022-10-21 15:35:00,523.1,523.64,522.54,523.64,4115.0,499.9643,500.4804,499.4291,500.4804,4115.0
2022-10-21 15:40:00,523.69,524.01,523.47,523.5,6122.0,500.5282,500.8341,500.318,500.3466,6122.0
2022-10-21 15:45:00,523.55,523.88,523.33,523.72,9127.0,500.3944,500.7098,500.1842,500.5569,9127.0
2022-10-21 15:50:00,523.63,523.66,522.65,522.99,18283.0,500.4709,500.4996,499.5342,499.8592,18283.0
2022-10-21 15:55:00,522.89,523.69,522.41,522.59,64808.0,499.7636,500.5282,499.3048,499.4769,64808.0
2022-10-24 09:30:00,527.62,531.1,527.62,530.18,21903.0,504.2844,507.6105,504.2844,506.7312,21903.0
2022-10-24 09:35:00,529.26,533.62,529.04,532.53,9551.0,505.8519,510.0191,505.6416,508.9773,9551.0
2022-10-24 09:40:00,532.53,533.31,530.25,530.25,27898.0,508.9773,509.7228,506.7981,506.7981,27898.0
2022-10-24 09:45:00,531.63,532.79,528.73,528.74,15097.0,508.1171,509.2258,505.3453,505.3549,15097.0
2022-10-24 09:50:00,528.7,530.4,528.67,530.21,3634.0,505.3167,506.9415,505.288,506.7599,3634.0
2022-10-24 09:55:00,530.53,531.87,530.25,531.86,7050.0,507.0657,508.3464,506.7981,508.3369,7050.0
2022-10-24 10:00:00,531.23,531.68,529.01,530.15,8178.0,507.7348,508.1649,505.6129,506.7025,8178.0
2022-10-24 10:05:00,529.84,530.35,527.27,527.7,12825.0,506.4062,506.8937,503.9499,504.3609,12825.0
2022-10-24 10:10:00,527.59,530.65,527.53,530.65,5888.0,504.2557,507.1804,504.1984,507.1804,5888.0
2022-10-24 10:15:00,531.04,531.04,528.58,530.79,2589.0,507.5532,507.5532,505.202,507.3142,2589.0
2022-10-24 10:20:00,530.79,530.79,529.19,529.76,3352.0,507.3142,507.3142,505.785,506.3298,3352.0
2022-10-24 10:25:00,529.45,531.25,529.13,531.24,5233.0,506.0335,507.7539,505.7276,507.7443,5233.0
2022-10-24 10:30:00,531.77,532.72,530.79,532.06,3212.0,508.2509,509.1589,507.3142,508.528,3212.0
2022-10-24 10:35:00,532.33,534.2,532.32,534.2,5245.0,508.7861,510.5734,508.7765,510.5734,5245.0
2022-10-24 10:40:00,533.88,534.64,531.2,531.7,4831.0,510.2676,510.9939,507.7061,508.184,4831.0
2022-10-24 10:45:00,531.2,531.2,530.04,530.18,1550.0,507.7061,507.7061,506.5974,506.7312,1550.0
2022-10-24 10:50:00,530.57,531.94,530.15,531.09,4611.0,507.1039,508.4134,506.7025,507.6009,4611.0
2022-10-24 10:55:00,531.7,531.71,530.66,531.38,2785.0,508.184,508.1935,507.19,507.8781,2785.0
2022-10-24 11:00:00,531.01,531.04,528.87,529.71,4614.0,507.5245,507.5532,505.4791,506.282,4614.0
2022-10-24 11:05:00,529.25,529.85,527.55,527.55,2398.0,505.8423,506.4158,504.2175,504.2175,2398.0
2022-10-24 11:10:00,528.07,528.5,527.52,528.27,2856.0,504.7145,505.1255,504.1888,504.9057,2856.0
2022-10-24 11:15:00,527.73,528.26,526.04,526.6,4271.0,504.3896,504.8961,502.7743,503.3095,4271.0
2022-10-24 11:20:00,526.51,527.55,526.51,527.55,2575.0,503.2235,504.2175,503.2235,504.2175,2575.0
2022-10-24 11:25:00,528.01,528.62,527.3,528.56,3100.0,504.6572,505.2402,503.9786,505.1828,3100.0
2022-10-24 11:30:00,528.17,529.24,528.16,528.39,2101.0,504.8101,505.8328,504.8005,505.0204,2101.0
2022-10-24 11:35:00,528.39,529.7,528.39,528.99,1287.0,505.0204,506.2724,505.0204,505.5938,1287.0
2022-10-24 11:40:00,529.45,530.03,529.08,529.45,3346.0,506.0335,506.5878,505.6798,506.0335,3346.0
2022-10-24 11:45:00,529.41,530.14,529.13,530.13,2827.0,505.9953,506.693,505.7276,506.6834,2827.0
2022-10-24 11:50:00,530.52,530.65,529.99,530.64,2251.0,507.0562,507.1804,506.5496,507.1708,2251.0
2022-10-24 11:55:00,530.77,530.78,529.77,529.78,3730.0,507.2951,507.3047,506.3393,506.3489,3730.0
2022-10-24 12:00:00,529.53,529.53,528.67,528.94,3581.0,506.1099,506.1099,505.288,505.546,3581.0
2022-10-24 12:05:00,528.75,528.98,528.13,528.25,2112.0,505.3644,505.5843,504.7719,504.8866,2112.0
2022-10-24 12:10:00,528.38,528.57,528.14,528.21,1934.0,505.0108,505.1924,504.7814,504.8483,1934.0
2022-10-24 12:15:00,528.28,528.28,526.62,527.07,3402.0,504.9152,504.9152,503.3286,503.7587,3402.0
2022-10-24 12:20:00,527.49,528.35,527.49,528.33,1959.0,504.1602,504.9821,504.1602,504.963,1959.0
2022-10-24 12:25:00,528.28,528.28,527.54,527.54,2148.0,504.9152,504.9152,504.208,504.208,2148.0
2022-10-24 12:30:00,527.47,527.65,527.1,527.47,1526.0,504.1411,504.3131,503.7874,504.1411,1526.0
2022-10-24 12:35:00,527.46,527.54,527.19,527.37,2502.0,504.1315,504.208,503.8734,504.0455,2502.0
2022-10-24 12:40:00,527.19,527.51,526.53,527.51,3021.0,503.8734,504.1793,503.2426,504.1793,3021.0
2022-10-24 12:45:00,527.63,527.78,527.19,527.51,10557.0,504.294,504.4373,503.8734,504.1793,10557.0
2022-10-24 12:50:00,527.26,527.52,526.53,526.88,3222.0,503.9403,504.1888,503.2426,503.5771,3222.0
2022-10-24 12:55:00,527.05,527.38,525.94,526.09,2202.0,503.7396,504.055,502.6787,502.8221,2202.0
2022-10-24 13:00:00,525.89,526.49,525.61,526.36,3100.0,502.6309,503.2044,502.3633,503.0801,3100.0
2022-10-24 13:05:00,526.33,526.33,525.34,525.83,1862.0,503.0515,503.0515,502.1053,502.5736,1862.0
2022-10-24 13:10:00,525.52,525.54,524.81,524.95,5222.0,502.2773,502.2964,501.5987,501.7325,5222.0
2022-10-24 13:15:00,525.28,525.46,524.5,524.81,3782.0,502.0479,502.22,501.3024,501.5987,3782.0
2022-10-24 13:20:00,524.89,525.19,524.58,524.7,3168.0,501.6752,501.9619,501.3789,501.4936,3168.0
2022-10-24 13:25:00,525.2,526.2,525.2,525.91,2656.0,501.9714,502.9272,501.9714,502.65,2656.0
2022-10-24 13:30:00,525.65,526.02,525.25,525.85,4200.0,502.4015,502.7552,502.0192,502.5927,4200.0
2022-10-24 13:35:00,525.99,526.33,525.66,526.02,3640.0,502.7265,503.0515,502.4111,502.7552,3640.0
2022-10-24 13:40:00,526.02,526.71,526.02,526.42,2922.0,502.7552,503.4147,502.7552,503.1375,2922.0
2022-10-24 13:45:00,526.33,526.57,525.78,525.78,2036.0,503.0515,503.2809,502.5258,502.5258,2036.0
2022-10-24 13:50:00,526.01,526.01,525.43,525.65,2400.0,502.7456,502.7456,502.1913,502.4015,2400.0
2022-10-24 13:55:00,525.44,525.51,524.83,525.24,2485.0,502.2008,502.2677,501.6178,502.0097,2485.0
2022-10-24 14:00:00,525.28,526.2,525.28,526.2,4013.0,502.0479,502.9272,502.0479,502.9272,4013.0
2022-10-24 14:05:00,526.2,526.2,525.92,525.92,1000.0,502.9272,502.9272,502.6596,502.6596,1000.0
2022-10-24 14:10:00,525.78,525.83,524.81,524.95,3138.0,502.5258,502.5736,501.5987,501.7325,3138.0
2022-10-24 14:15:00,525.05,525.46,524.91,524.92,2090.0,501.8281,502.22,501.6943,501.7038,2090.0
2022-10-24 14:20:00,524.78,524.87,524.41,524.41,1600.0,501.57,501.656,501.2164,501.2164,1600.0
2022-10-24 14:25:00,524.51,525.4,524.27,525.4,10828.0,501.312,502.1626,501.0826,502.1626,10828.0
2022-10-24 14:30:00,525.2,525.41,525.2,525.4,1231.0,501.9714,502.1722,501.9714,502.1626,1231.0
2022-10-24 14:35:00,525.33,525.41,524.52,524.87,3363.0,502.0957,502.1722,501.3215,501.656,3363.0
2022-10-24 14:40:00,525.03,526.3,525.03,525.85,4573.0,501.809,503.0228,501.809,502.5927,4573.0
2022-10-24 14:45:00,525.95,525.95,525.37,525.57,3569.0,502.6883,502.6883,502.1339,502.3251,3569.0
2022-10-24 14:50:00,525.55,526.35,525.43,526.14,2635.0,502.306,503.0706,502.1913,502.8699,2635.0
2022-10-24 14:55:00,526.25,526.78,526.25,526.45,5650.0,502.975,503.4816,502.975,503.1662,5650.0
2022-10-24 15:00:00,526.32,527.72,526.12,527.34,10303.0,503.0419,504.38,502.8508,504.0168,10303.0
2022-10-24 15:05:00,527.52,527.61,526.5,526.5,3246.0,504.1888,504.2749,503.214,503.214,3246.0
2022-10-24 15:10:00,526.93,526.98,526.49,526.7,3086.0,503.6249,503.6727,503.2044,503.4051,3086.0
2022-10-24 15:15:00,526.98,527.09,526.62,527.09,4921.0,503.6727,503.7779,503.3286,503.7779,4921.0
2022-10-24 15:20:00,526.93,527.13,526.02,526.2,14322.0,503.6249,503.8161,502.7552,502.9272,14322.0
2022-10-24 15:25:00,526.2,526.78,526.06,526.36,7135.0,502.9272,503.4816,502.7934,503.0801,7135.0
2022-10-24 15:30:00,526.16,526.75,526.16,526.7,8394.0,502.889,503.4529,502.889,503.4051,8394.0
2022-10-24 15:35:00,526.96,527.31,526.62,526.85,37589.0,503.6536,503.9881,503.3286,503.5485,37589.0
2022-10-24 15:40:00,526.85,526.85,525.39,525.48,5707.0,503.5485,503.5485,502.153,502.2391,5707.0
2022-10-24 15:45:00,525.45,526.92,525.42,525.8,15973.0,502.2104,503.6154,502.1817,502.5449,15973.0
2022-10-24 15:50:00,525.52,525.83,524.44,524.53,12703.0,502.2773,502.5736,501.2451,501.3311,12703.0
2022-10-24 15:55:00,524.34,526.68,524.34,526.2,32790.0,501.1495,503.386,501.1495,502.9272,32790.0
2022-10-25 09:30:00,520.37,523.27,517.45,522.56,29724.0,497.3551,500.1268,494.5642,499.4482,29724.0
2022-10-25 09:35:00,522.16,523.87,519.26,521.32,4160.0,499.0659,500.7003,496.2942,498.2631,4160.0
2022-10-25 09:40:00,520.39,521.72,519.54,521.15,7051.0,497.3742,498.6454,496.5618,498.1006,7051.0
2022-10-25 09:45:00,520.71,522.29,520.02,521.08,10049.0,497.68,499.1902,497.0206,498.0337,10049.0
2022-10-25 09:50:00,521.21,523.8,521.21,522.57,11319.0,498.1579,500.6334,498.1579,499.4578,11319.0
2022-10-25 09:55:00,522.61,524.12,522.15,522.37,7209.0,499.496,500.9392,499.0563,499.2666,7209.0
2022-10-25 10:00:00,522.43,525.44,521.31,521.33,16342.0,499.324,502.2008,498.2535,498.2726,16342.0
2022-10-25 10:05:00,521.1,521.27,519.52,520.21,6069.0,498.0528,498.2153,496.5427,497.2021,6069.0
2022-10-25 10:10:00,520.81,521.85,520.21,520.72,17163.0,497.7756,498.7696,497.2021,497.6896,17163.0
2022-10-25 10:15:00,520.63,522.27,520.42,521.61,9585.0,497.6036,499.171,497.4029,498.5402,9585.0
2022-10-25 10:20:00,522.11,522.52,521.56,522.51,6075.0,499.0181,499.41,498.4924,499.4004,6075.0
2022-10-25 10:25:00,522.54,523.33,521.94,522.24,7231.0,499.4291,500.1842,498.8556,499.1424,7231.0
2022-10-25 10:30:00,521.97,522.62,521.45,521.73,2300.0,498.8843,499.5056,498.3873,498.6549,2300.0
2022-10-25 10:35:00,521.74,522.75,521.73,522.67,3552.0,498.6645,499.6298,498.6549,499.5533,3552.0
2022-10-25 10:40:00,522.74,522.79,521.24,522.16,3574.0,499.6203,499.668,498.1866,499.0659,3574.0
2022-10-25 10:45:00,521.95,522.91,521.61,522.26,2659.0,498.8652,499.7827,498.5402,499.1615,2659.0
2022-10-25 10:50:00,522.08,523.0,521.79,522.97,2939.0,498.9894,499.8688,498.7123,499.8401,2939.0
2022-10-25 10:55:00,522.97,523.37,522.02,522.49,3125.0,499.8401,500.2224,498.9321,499.3813,3125.0
2022-10-25 11:00:00,522.49,523.59,522.48,523.59,3700.0,499.3813,500.4327,499.3718,500.4327,3700.0
2022-10-25 11:05:00,523.89,524.96,523.89,524.59,1400.0,500.7194,501.7421,500.7194,501.3884,1400.0
2022-10-25 11:10:00,524.2,524.57,523.68,524.57,2903.0,501.0157,501.3693,500.5187,501.3693,2903.0
2022-10-25 11:15:00,524.32,524.35,523.55,523.72,4491.0,501.1304,501.159,500.3944,500.5569,4491.0
2022-10-25 11:20:00,523.28,523.72,522.83,523.36,3700.0,500.1364,500.5569,499.7063,500.2128,3700.0
2022-10-25 11:25:00,523.59,523.97,522.49,522.86,3450.0,500.4327,500.7959,499.3813,499.7349,3450.0
2022-10-25 11:30:00,522.62,523.03,521.85,522.51,4177.0,499.5056,499.8974,498.7696,499.4004,4177.0
2022-10-25 11:35:00,522.51,522.99,522.04,522.85,3041.0,499.4004,499.8592,498.9512,499.7254,3041.0
2022-10-25 11:40:00,522.61,523.99,522.61,523.89,8112.0,499.496,500.815,499.496,500.7194,8112.0
2022-10-25 11:45:00,523.92,524.3,523.4,523.65,8422.0,500.7481,501.1113,500.2511,500.49,8422.0
2022-10-25 11:50:00,523.68,524.0,523.43,523.7,6951.0,500.5187,500.8245,500.2797,500.5378,6951.0
2022-10-25 11:55:00,523.69,524.41,523.69,524.09,1875.0,500.5282,501.2164,500.5282,500.9105,1875.0
2022-10-25 12:00:00,524.15,524.64,523.79,524.5,3257.0,500.9679,501.4362,500.6238,501.3024,3257.0
2022-10-25 12:05:00,524.55,525.24,524.44,525.15,3853.0,501.3502,502.0097,501.2451,501.9237,3853.0
2022-10-25 12:10:00,525.35,525.66,525.23,525.47,9234.0,502.1148,502.4111,502.0001,502.2295,9234.0
2022-10-25 12:15:00,525.47,526.0,524.97,525.88,4475.0,502.2295,502.7361,501.7516,502.6214,4475.0
2022-10-25 12:20:00,526.23,526.55,524.62,524.92,4369.0,502.9559,503.2617,501.4171,501.7038,4369.0
2022-10-25 12:25:00,525.05,525.26,524.92,525.17,1978.0,501.8281,502.0288,501.7038,501.9428,1978.0
2022-10-25 12:30:00,525.25,525.78,525.25,525.42,1209.0,502.0192,502.5258,502.0192,502.1817,1209.0
2022-10-25 12:35:00,525.77,525.8,525.42,525.77,500.0,502.5162,502.5449,502.1817,502.5162,500.0
2022-10-25 12:40:00,526.13,526.64,525.89,526.64,2841.0,502.8603,503.3478,502.6309,503.3478,2841.0
2022-10-25 12:45:00,526.72,527.0,526.7,526.83,1762.0,503.4242,503.6918,503.4051,503.5294,1762.0
2022-10-25 12:50:00,526.73,526.8,526.29,526.36,3008.0,503.4338,503.5007,503.0132,503.0801,3008.0
2022-10-25 12:55:00,526.48,526.61,526.08,526.42,700.0,503.1948,503.3191,502.8125,503.1375,700.0
2022-10-25 13:00:00,526.63,527.0,525.83,525.83,2515.0,503.3382,503.6918,502.5736,502.5736,2515.0
2022-10-25 13:05:00,525.75,526.56,525.53,526.56,4233.0,502.4971,503.2713,502.2869,503.2713,4233.0
2022-10-25 13:10:00,526.35,526.43,526.11,526.23,1105.0,503.0706,503.147,502.8412,502.9559,1105.0
2022-10-25 13:15:00,526.23,526.23,525.43,525.89,1802.0,502.9559,502.9559,502.1913,502.6309,1802.0
2022-10-25 13:20:00,525.42,525.66,525.14,525.56,2501.0,502.1817,502.4111,501.9141,502.3155,2501.0
2022-10-25 13:25:00,525.43,526.36,525.43,526.12,1313.0,502.1913,503.0801,502.1913,502.8508,1313.0
2022-10-25 13:30:00,526.24,526.77,526.23,526.5,1802.0,502.9655,503.472,502.9559,503.214,1802.0
2022-10-25 13:35:00,526.48,526.66,525.48,525.49,1572.0,503.1948,503.3669,502.2391,502.2486,1572.0
2022-10-25 13:40:00,525.65,525.89,525.51,525.63,2040.0,502.4015,502.6309,502.2677,502.3824,2040.0
2022-10-25 13:45:00,525.63,526.21,525.44,526.21,2499.0,502.3824,502.9368,502.2008,502.9368,2499.0
2022-10-25 13:50:00,526.42,526.55,526.27,526.52,1300.0,503.1375,503.2617,502.9941,503.2331,1300.0
2022-10-25 13:55:00,526.52,526.8,526.52,526.65,2682.0,503.2331,503.5007,503.2331,503.3573,2682.0
2022-10-25 14:00:00,526.8,527.02,526.51,527.02,2942.0,503.5007,503.711,503.2235,503.711,2942.0
2022-10-25 14:05:00,527.04,527.04,526.11,526.11,4435.0,503.7301,503.7301,502.8412,502.8412,4435.0
2022-10-25 14:10:00,526.42,526.54,526.32,526.54,501.0,503.1375,503.2522,503.0419,503.2522,501.0
2022-10-25 14:15:00,526.49,527.23,526.32,526.94,4323.0,503.2044,503.9117,503.0419,503.6345,4323.0
2022-10-25 14:20:00,526.94,527.09,526.33,526.33,2716.0,503.6345,503.7779,503.0515,503.0515,2716.0
2022-10-25 14:25:00,526.2,526.45,526.16,526.23,1514.0,502.9272,503.1662,502.889,502.9559,1514.0
2022-10-25 14:30:00,525.94,526.2,525.29,526.06,5028.0,502.6787,502.9272,502.0575,502.7934,5028.0
2022-10-25 14:35:00,526.19,526.19,525.22,525.23,4436.0,502.9177,502.9177,501.9906,502.0001,4436.0
2022-10-25 14:40:00,525.3,525.3,524.05,524.18,4284.0,502.067,502.067,500.8723,500.9966,4284.0
2022-10-25 14:45:00,524.43,524.51,524.04,524.51,3422.0,501.2355,501.312,500.8628,501.312,3422.0
2022-10-25 14:50:00,524.41,524.74,524.25,524.47,3949.0,501.2164,501.5318,501.0635,501.2737,3949.0
2022-10-25 14:55:00,524.32,524.32,523.8,523.96,3139.0,501.1304,501.1304,500.6334,500.7863,3139.0
2022-10-25 15:00:00,523.76,524.81,523.76,524.73,5872.0,500.5951,501.5987,500.5951,501.5222,5872.0
2022-10-25 15:05:00,524.57,525.06,524.57,524.93,1606.0,501.3693,501.8376,501.3693,501.7134,1606.0
2022-10-25 15:10:00,525.04,525.26,524.99,525.26,1906.0,501.8185,502.0288,501.7707,502.0288,1906.0
2022-10-25 15:15:00,525.25,525.41,525.05,525.07,1500.0,502.0192,502.1722,501.8281,501.8472,1500.0
2022-10-25 15:20:00,525.14,526.32,525.01,526.32,3413.0,501.9141,503.0419,501.7899,503.0419,3413.0
2022-10-25 15:25:00,526.33,526.63,526.01,526.32,3664.0,503.0515,503.3382,502.7456,503.0419,3664.0
2022-10-25 15:30:00,526.5,527.38,526.5,526.82,12396.0,503.214,504.055,503.214,503.5198,12396.0
2022-10-25 15:35:00,526.82,527.25,526.53,527.06,6665.0,503.5198,503.9308,503.2426,503.7492,6665.0
2022-10-25 15:40:00,527.06,527.62,526.78,527.62,3846.0,503.7492,504.2844,503.4816,504.2844,3846.0
2022-10-25 15:45:00,527.6,528.0,527.35,527.66,5444.0,504.2653,504.6476,504.0264,504.3226,5444.0
2022-10-25 15:50:00,527.68,527.99,527.02,527.04,9581.0,504.3418,504.6381,503.711,503.7301,9581.0
2022-10-25 15:55:00,527.02,527.09,526.22,526.9,24871.0,503.711,503.7779,502.9463,503.5963,24871.0
2022-10-26 09:30:00,529.56,535.04,529.56,532.36,17676.0,506.1386,511.3762,506.1386,508.8148,17676.0
2022-10-26 09:35:00,532.85,534.34,531.07,532.12,16004.0,509.2831,510.7072,507.5818,508.5854,16004.0
2022-10-26 09:40:00,532.9,533.57,529.88,529.88,6291.0,509.3309,509.9713,506.4445,506.4445,6291.0
2022-10-26 09:45:00,530.14,530.42,526.41,526.84,10806.0,506.693,506.9606,503.1279,503.5389,10806.0
2022-10-26 09:50:00,525.38,526.6,524.88,526.31,2957.0,502.1435,503.3095,501.6656,503.0324,2957.0
2022-10-26 09:55:00,527.15,529.87,526.9,529.33,13191.0,503.8352,506.4349,503.5963,505.9188,13191.0
2022-10-26 10:00:00,530.66,531.96,530.0,531.56,8380.0,507.19,508.4325,506.5592,508.0502,8380.0
2022-10-26 10:05:00,531.56,533.94,531.32,533.81,10148.0,508.0502,510.3249,507.8208,510.2006,10148.0
2022-10-26 10:10:00,534.48,534.48,531.87,531.87,1494.0,510.841,510.841,508.3464,508.3464,1494.0
2022-10-26 10:15:00,532.59,535.21,532.58,534.36,4419.0,509.0346,511.5387,509.025,510.7263,4419.0
2022-10-26 10:20:00,534.26,534.48,532.41,532.69,2979.0,510.6307,510.841,508.8626,509.1302,2979.0
2022-10-26 10:25:00,532.59,534.5,532.58,533.27,2625.0,509.0346,510.8601,509.025,509.6845,2625.0
2022-10-26 10:30:00,533.58,533.74,532.43,532.59,3980.0,509.9808,510.1337,508.8817,509.0346,3980.0
2022-10-26 10:35:00,533.04,533.04,533.03,533.04,300.0,509.4647,509.4647,509.4551,509.4647,300.0
2022-10-26 10:40:00,533.04,533.25,532.14,532.29,3449.0,509.4647,509.6654,508.6045,508.7479,3449.0
2022-10-26 10:45:00,532.16,532.34,530.87,531.09,2378.0,508.6236,508.7957,507.3907,507.6009,2378.0
2022-10-26 10:50:00,530.85,530.85,529.99,530.7,4914.0,507.3716,507.3716,506.5496,507.2282,4914.0
2022-10-26 10:55:00,530.82,531.72,530.37,530.42,4207.0,507.3429,508.2031,506.9128,506.9606,4207.0
2022-10-26 11:00:00,530.73,532.44,530.72,532.05,5018.0,507.2569,508.8912,507.2473,508.5185,5018.0
2022-10-26 11:05:00,531.95,533.0,531.95,532.49,5138.0,508.4229,509.4265,508.4229,508.939,5138.0
2022-10-26 11:10:00,532.28,533.0,532.1,532.82,3298.0,508.7383,509.4265,508.5663,509.2544,3298.0
2022-10-26 11:15:00,533.19,533.31,532.28,532.28,3701.0,509.6081,509.7228,508.7383,508.7383,3701.0
2022-10-26 11:20:00,532.87,532.89,531.64,532.67,3150.0,509.3022,509.3213,508.1266,509.1111,3150.0
2022-10-26 11:25:00,532.36,532.36,530.73,531.93,9647.0,508.8148,508.8148,507.2569,508.4038,9647.0
2022-10-26 11:30:00,531.91,531.97,531.23,531.23,2627.0,508.3847,508.442,507.7348,507.7348,2627.0
2022-10-26 11:35:00,531.59,532.47,530.81,531.97,7882.0,508.0788,508.9199,507.3333,508.442,7882.0
2022-10-26 11:40:00,531.97,532.18,530.92,530.92,2443.0,508.442,508.6427,507.4385,507.4385,2443.0
2022-10-26 11:45:00,530.71,531.31,529.51,530.78,4823.0,507.2378,507.8112,506.0908,507.3047,4823.0
2022-10-26 11:50:00,530.27,530.59,529.3,530.59,6203.0,506.8172,507.1231,505.8901,507.1231,6203.0
2022-10-26 11:55:00,529.98,531.39,529.97,531.39,1857.0,506.54,507.8877,506.5305,507.8877,1857.0
2022-10-26 12:00:00,531.27,531.77,530.85,531.06,5364.0,507.773,508.2509,507.3716,507.5723,5364.0
2022-10-26 12:05:00,530.74,530.84,529.9,530.3,640.0,507.2664,507.362,506.4636,506.8459,640.0
2022-10-26 12:10:00,530.3,530.62,529.66,530.44,1526.0,506.8459,507.1517,506.2342,506.9797,1526.0
2022-10-26 12:15:00,530.68,531.22,530.68,530.82,4135.0,507.2091,507.7252,507.2091,507.3429,4135.0
2022-10-26 12:20:00,531.02,531.92,531.0,531.15,4608.0,507.534,508.3942,507.5149,507.6583,4608.0
2022-10-26 12:25:00,531.12,531.28,530.71,531.01,2925.0,507.6296,507.7825,507.2378,507.5245,2925.0
2022-10-26 12:30:00,531.46,532.19,531.46,531.99,2663.0,507.9546,508.6523,507.9546,508.4611,2663.0
2022-10-26 12:35:00,532.2,532.2,531.32,531.45,2065.0,508.6619,508.6619,507.8208,507.945,2065.0
2022-10-26 12:40:00,531.75,532.3,531.75,532.23,3303.0,508.2318,508.7574,508.2318,508.6905,3303.0
2022-10-26 12:45:00,532.06,532.06,530.99,530.99,2038.0,508.528,508.528,507.5054,507.5054,2038.0
2022-10-26 12:50:00,531.0,531.3,529.93,530.01,11424.0,507.5149,507.8017,506.4923,506.5687,11424.0
2022-10-26 12:55:00,530.38,530.74,528.57,529.11,11664.0,506.9223,507.2664,505.1924,505.7085,11664.0
2022-10-26 13:00:00,529.11,529.94,528.97,529.65,3676.0,505.7085,506.5018,505.5747,506.2246,3676.0
2022-10-26 13:05:00,529.53,530.16,529.24,529.5,4461.0,506.1099,506.7121,505.8328,506.0813,4461.0
2022-10-26 13:10:00,529.37,529.79,529.18,529.79,1409.0,505.957,506.3584,505.7754,506.3584,1409.0
2022-10-26 13:15:00,529.45,530.35,529.06,529.71,4414.0,506.0335,506.8937,505.6607,506.282,4414.0
2022-10-26 13:20:00,530.26,532.75,530.26,532.14,5620.0,506.8077,509.1875,506.8077,508.6045,5620.0
2022-10-26 13:25:00,532.02,532.19,530.19,530.3,12148.0,508.4898,508.6523,506.7408,506.8459,12148.0
2022-10-26 13:30:00,530.0,530.38,529.92,530.12,4508.0,506.5592,506.9223,506.4827,506.6738,4508.0
2022-10-26 13:35:00,530.0,530.23,529.8,529.99,7390.0,506.5592,506.779,506.368,506.5496,7390.0
2022-10-26 13:40:00,530.07,530.43,529.57,530.14,7016.0,506.6261,506.9701,506.1482,506.693,7016.0
2022-10-26 13:45:00,530.31,530.41,529.66,529.95,5268.0,506.8554,506.951,506.2342,506.5114,5268.0
2022-10-26 13:50:00,530.18,531.16,530.16,530.81,2800.0,506.7312,507.6679,506.7121,507.3333,2800.0
2022-10-26 13:55:00,530.82,530.9,530.31,530.31,2328.0,507.3429,507.4194,506.8554,506.8554,2328.0
2022-10-26 14:00:00,530.09,531.26,530.0,530.55,4935.0,506.6452,507.7634,506.5592,507.0848,4935.0
2022-10-26 14:05:00,530.0,530.46,529.6,530.46,1737.0,506.5592,506.9988,506.1768,506.9988,1737.0
2022-10-26 14:10:00,530.57,530.92,530.28,530.75,3040.0,507.1039,507.4385,506.8268,507.276,3040.0
2022-10-26 14:15:00,530.21,531.11,530.21,531.09,2728.0,506.7599,507.6201,506.7599,507.6009,2728.0
2022-10-26 14:20:00,530.91,530.92,530.17,530.24,2533.0,507.4289,507.4385,506.7216,506.7885,2533.0
2022-10-26 14:25:00,530.48,530.89,529.88,530.08,1907.0,507.0179,507.4098,506.4445,506.6356,1907.0
2022-10-26 14:30:00,530.1,530.42,528.95,529.19,13689.0,506.6547,506.9606,505.5556,505.785,13689.0
2022-10-26 14:35:00,529.77,530.29,528.57,528.57,4211.0,506.3393,506.8363,505.1924,505.1924,4211.0
2022-10-26 14:40:00,528.9,530.11,528.87,529.86,3403.0,505.5078,506.6643,505.4791,506.4253,3403.0
2022-10-26 14:45:00,530.15,530.15,529.0,529.01,15249.0,506.7025,506.7025,505.6034,505.6129,15249.0
2022-10-26 14:50:00,528.94,529.45,528.49,529.34,15127.0,505.546,506.0335,505.1159,505.9283,15127.0
2022-10-26 14:55:00,529.35,529.82,528.2,529.64,10899.0,505.9379,506.3871,504.8388,506.2151,10899.0
2022-10-26 15:00:00,529.79,529.79,529.15,529.15,7328.0,506.3584,506.3584,505.7467,505.7467,7328.0
2022-10-26 15:05:00,529.3,530.37,529.19,530.37,4119.0,505.8901,506.9128,505.785,506.9128,4119.0
2022-10-26 15:10:00,530.35,530.35,529.6,530.12,3160.0,506.8937,506.8937,506.1768,506.6738,3160.0
2022-10-26 15:15:00,530.01,531.45,529.96,531.2,5937.0,506.5687,507.945,506.5209,507.7061,5937.0
2022-10-26 15:20:00,530.82,531.02,530.51,530.66,14327.0,507.3429,507.534,507.0466,507.19,14327.0
2022-10-26 15:25:00,530.44,531.2,530.08,531.16,2323.0,506.9797,507.7061,506.6356,507.6679,2323.0
2022-10-26 15:30:00,530.94,531.14,530.41,531.14,5844.0,507.4576,507.6487,506.951,507.6487,5844.0
2022-10-26 15:35:00,530.61,531.39,530.42,531.04,4826.0,507.1422,507.8877,506.9606,507.5532,4826.0
2022-10-26 15:40:00,530.92,532.16,530.9,532.16,9235.0,507.4385,508.6236,507.4194,508.6236,9235.0
2022-10-26 15:45:00,532.16,532.77,531.35,531.45,8860.0,508.6236,509.2066,507.8494,507.945,8860.0
2022-10-26 15:50:00,531.37,532.24,530.75,532.18,13799.0,507.8686,508.7001,507.276,508.6427,13799.0
2022-10-26 15:55:00,531.99,532.24,530.65,531.02,29875.0,508.4611,508.7001,507.1804,507.534,29875.0
2022-10-27 09:30:00,512.58,526.43,510.21,521.42,93080.0,489.9096,503.147,487.6444,498.3586,93080.0
2022-10-27 09:35:00,521.8,523.26,508.0,509.64,50498.0,498.7218,500.1173,485.5322,487.0996,50498.0
2022-10-27 09:40:00,511.4,526.4,509.54,523.48,36332.0,488.7818,503.1184,487.0041,500.3275,36332.0
2022-10-27 09:45:00,523.63,523.75,516.5,518.99,38952.0,500.4709,500.5856,493.6562,496.0361,38952.0
2022-10-27 09:50:00,518.87,525.48,518.87,525.2,15409.0,495.9214,502.2391,495.9214,501.9714,15409.0
2022-10-27 09:55:00,525.07,527.9,525.04,525.3,21266.0,501.8472,504.552,501.8185,502.067,21266.0
2022-10-27 10:00:00,525.89,529.23,525.02,529.23,14349.0,502.6309,505.8232,501.7994,505.8232,14349.0
2022-10-27 10:05:00,529.5,532.81,527.5,530.99,19276.0,506.0813,509.2449,504.1697,507.5054,19276.0
2022-10-27 10:10:00,530.84,535.55,530.54,533.28,12062.0,507.362,511.8637,507.0753,509.6941,12062.0
2022-10-27 10:15:00,533.81,534.1,532.0,532.8,7600.0,510.2006,510.4778,508.4707,509.2353,7600.0
2022-10-27 10:20:00,533.0,533.18,529.8,530.0,18492.0,509.4265,509.5985,506.368,506.5592,18492.0
2022-10-27 10:25:00,529.8,534.03,529.64,533.72,10655.0,506.368,510.4109,506.2151,510.1146,10655.0
2022-10-27 10:30:00,533.45,533.99,531.96,532.9,7512.0,509.8566,510.3727,508.4325,509.3309,7512.0
2022-10-27 10:35:00,532.35,532.6,530.84,532.6,5263.0,508.8052,509.0442,507.362,509.0442,5263.0
2022-10-27 10:40:00,532.92,532.92,530.73,531.27,6686.0,509.35,509.35,507.2569,507.773,6686.0
2022-10-27 10:45:00,531.24,531.24,529.36,530.68,13681.0,507.7443,507.7443,505.9475,507.2091,13681.0
2022-10-27 10:50:00,531.34,534.17,531.31,531.75,8362.0,507.8399,510.5447,507.8112,508.2318,8362.0
2022-10-27 10:55:00,531.71,532.92,530.99,531.86,3350.0,508.1935,509.35,507.5054,508.3369,3350.0
2022-10-27 11:00:00,531.84,531.97,530.61,531.26,4929.0,508.3178,508.442,507.1422,507.7634,4929.0
2022-10-27 11:05:00,530.67,531.34,529.44,530.63,4618.0,507.1995,507.8399,506.0239,507.1613,4618.0
2022-10-27 11:10:00,531.79,531.81,529.96,530.59,5908.0,508.27,508.2891,506.5209,507.1231,5908.0
2022-10-27 11:15:00,530.85,530.85,529.46,529.84,5228.0,507.3716,507.3716,506.043,506.4062,5228.0
2022-10-27 11:20:00,529.84,531.58,529.83,530.96,6025.0,506.4062,508.0693,506.3967,507.4767,6025.0
2022-10-27 11:25:00,531.26,531.54,528.87,530.55,11439.0,507.7634,508.031,505.4791,507.0848,11439.0
2022-10-27 11:30:00,530.95,531.53,529.66,529.86,11697.0,507.4671,508.0215,506.2342,506.4253,11697.0
2022-10-27 11:35:00,529.86,530.74,529.86,530.56,6005.0,506.4253,507.2664,506.4253,507.0944,6005.0
2022-10-27 11:40:00,530.57,530.57,526.87,527.68,5684.0,507.1039,507.1039,503.5676,504.3418,5684.0
2022-10-27 11:45:00,527.29,528.55,526.8,527.18,5090.0,503.969,505.1733,503.5007,503.8639,5090.0
2022-10-27 11:50:00,528.04,528.65,527.26,528.55,4489.0,504.6858,505.2689,503.9403,505.1733,4489.0
2022-10-27 11:55:00,528.88,529.39,527.78,528.61,9122.0,505.4887,505.9761,504.4373,505.2306,9122.0
2022-10-27 12:00:00,529.32,532.45,529.31,532.3,5948.0,505.9092,508.9008,505.8997,508.7574,5948.0
2022-10-27 12:05:00,531.98,531.98,528.76,528.78,11812.0,508.4516,508.4516,505.374,505.3931,11812.0
2022-10-27 12:10:00,529.32,530.57,528.78,528.78,8847.0,505.9092,507.1039,505.3931,505.3931,8847.0
2022-10-27 12:15:00,528.92,529.92,528.24,529.37,7265.0,505.5269,506.4827,504.877,505.957,7265.0
2022-10-27 12:20:00,529.36,529.42,526.24,527.72,7399.0,505.9475,506.0048,502.9655,504.38,7399.0
2022-10-27 12:25:00,526.65,527.71,525.0,525.32,8232.0,503.3573,504.3704,501.7803,502.0861,8232.0
2022-10-27 12:30:00,525.03,525.69,523.75,523.88,15169.0,501.809,502.4398,500.5856,500.7098,15169.0
2022-10-27 12:35:00,523.88,525.29,522.51,523.7,27535.0,500.7098,502.0575,499.4004,500.5378,27535.0
2022-10-27 12:40:00,523.76,524.89,522.75,523.81,16759.0,500.5951,501.6752,499.6298,500.6429,16759.0
2022-10-27 12:45:00,523.82,526.35,522.64,525.62,19151.0,500.6525,503.0706,499.5247,502.3729,19151.0
2022-10-27 12:50:00,525.62,526.22,524.21,524.38,12946.0,502.3729,502.9463,501.0252,501.1877,12946.0
2022-10-27 12:55:00,524.46,527.57,524.33,526.86,8008.0,501.2642,504.2366,501.1399,503.558,8008.0
2022-10-27 13:00:00,526.05,526.7,525.63,526.59,8374.0,502.7839,503.4051,502.3824,503.3,8374.0
2022-10-27 13:05:00,526.39,528.09,526.39,527.98,5816.0,503.1088,504.7336,503.1088,504.6285,5816.0
2022-10-27 13:10:00,528.0,528.45,526.9,527.46,7187.0,504.6476,505.0777,503.5963,504.1315,7187.0
2022-10-27 13:15:00,527.32,527.33,525.96,527.26,7030.0,503.9977,504.0072,502.6978,503.9403,7030.0
2022-10-27 13:20:00,526.88,528.15,526.88,527.93,5939.0,503.5771,504.791,503.5771,504.5807,5939.0
2022-10-27 13:25:00,527.68,527.86,526.61,527.26,4263.0,504.3418,504.5138,503.3191,503.9403,4263.0
2022-10-27 13:30:00,527.3,527.87,526.99,527.87,9762.0,503.9786,504.5234,503.6823,504.5234,9762.0
2022-10-27 13:35:00,528.04,528.91,527.88,528.67,18949.0,504.6858,505.5174,504.5329,505.288,18949.0
2022-10-27 13:40:00,528.67,530.18,528.57,530.04,7926.0,505.288,506.7312,505.1924,506.5974,7926.0
2022-10-27 13:45:00,529.88,530.1,528.68,528.68,6533.0,506.4445,506.6547,505.2975,505.2975,6533.0
2022-10-27 13:50:00,528.68,528.94,528.43,528.88,6424.0,505.2975,505.546,505.0586,505.4887,6424.0
2022-10-27 13:55:00,529.04,529.33,528.79,529.09,10874.0,505.6416,505.9188,505.4027,505.6894,10874.0
2022-10-27 14:00:00,529.3,530.24,529.29,530.07,2165.0,505.8901,506.7885,505.8806,506.6261,2165.0
2022-10-27 14:05:00,530.22,530.65,529.61,530.65,15388.0,506.7694,507.1804,506.1864,507.1804,15388.0
2022-10-27 14:10:00,530.46,531.85,530.16,531.4,3621.0,506.9988,508.3273,506.7121,507.8972,3621.0
2022-10-27 14:15:00,531.48,531.99,531.23,531.57,2365.0,507.9737,508.4611,507.7348,508.0597,2365.0
2022-10-27 14:20:00,531.49,532.34,531.32,532.34,3641.0,507.9833,508.7957,507.8208,508.7957,3641.0
2022-10-27 14:25:00,532.27,533.01,531.25,533.0,8476.0,508.7288,509.436,507.7539,509.4265,8476.0
2022-10-27 14:30:00,532.54,533.25,532.54,532.99,3572.0,508.9868,509.6654,508.9868,509.4169,3572.0
2022-10-27 14:35:00,533.0,533.94,532.99,533.94,2444.0,509.4265,510.3249,509.4169,510.3249,2444.0
2022-10-27 14:40:00,533.95,533.96,533.4,533.4,2703.0,510.3345,510.344,509.8088,509.8088,2703.0
2022-10-27 14:45:00,533.45,533.5,532.89,533.08,2913.0,509.8566,509.9044,509.3213,509.5029,2913.0
2022-10-27 14:50:00,533.1,534.23,533.07,534.2,2000.0,509.522,510.6021,509.4934,510.5734,2000.0
2022-10-27 14:55:00,534.2,534.55,533.1,533.31,3258.0,510.5734,510.9079,509.522,509.7228,3258.0
2022-10-27 15:00:00,533.24,534.17,533.23,533.95,2610.0,509.6559,510.5447,509.6463,510.3345,2610.0
2022-10-27 15:05:00,534.03,534.45,533.94,533.98,3792.0,510.4109,510.8123,510.3249,510.3631,3792.0
2022-10-27 15:10:00,533.98,534.27,533.27,533.29,4590.0,510.3631,510.6403,509.6845,509.7036,4590.0
2022-10-27 15:15:00,533.12,534.04,533.12,533.96,2325.0,509.5412,510.4205,509.5412,510.344,2325.0
2022-10-27 15:20:00,533.97,534.31,533.54,534.23,4139.0,510.3536,510.6785,509.9426,510.6021,4139.0
2022-10-27 15:25:00,534.19,534.69,533.7,534.69,6540.0,510.5638,511.0417,510.0955,511.0417,6540.0
2022-10-27 15:30:00,534.81,536.46,534.58,535.77,10151.0,511.1564,512.7334,510.9366,512.074,10151.0
2022-10-27 15:35:00,535.48,535.99,535.06,535.53,7695.0,511.7968,512.2842,511.3954,511.8446,7695.0
2022-10-27 15:40:00,535.6,536.52,535.32,535.87,11280.0,511.9115,512.7908,511.6439,512.1695,11280.0
2022-10-27 15:45:00,535.8,537.5,535.8,537.22,18823.0,512.1026,513.7274,512.1026,513.4598,18823.0
2022-10-27 15:50:00,537.19,537.6,535.8,536.64,32239.0,513.4312,513.823,512.1026,512.9055,32239.0
2022-10-27 15:55:00,536.62,537.81,535.46,535.95,101284.0,512.8864,514.0237,511.7777,512.246,101284.0
2022-10-28 09:30:00,540.08,540.08,534.61,535.17,39022.0,516.1933,516.1933,510.9653,511.5005,39022.0
2022-10-28 09:35:00,535.75,537.25,531.0,536.73,11509.0,512.0548,513.4885,507.5149,512.9915,11509.0
2022-10-28 09:40:00,537.01,537.4,534.76,535.9,10891.0,513.2591,513.6319,511.1086,512.1982,10891.0
2022-10-28 09:45:00,535.5,539.8,535.5,539.48,9933.0,511.8159,515.9257,511.8159,515.6199,9933.0
2022-10-28 09:50:00,539.95,542.88,539.88,542.88,7377.0,516.0691,518.8695,516.0022,518.8695,7377.0
2022-10-28 09:55:00,542.98,547.51,542.98,547.12,21233.0,518.9651,523.2947,518.9651,522.922,21233.0
2022-10-28 10:00:00,547.09,550.86,546.73,548.0,28079.0,522.8933,526.4966,522.5492,523.7631,28079.0
2022-10-28 10:05:00,548.68,548.68,545.06,546.29,4566.0,524.413,524.413,520.9531,522.1287,4566.0
2022-10-28 10:10:00,547.49,549.62,547.17,549.62,7729.0,523.2756,525.3114,522.9698,525.3114,7729.0
2022-10-28 10:15:00,548.8,550.33,548.27,548.27,9161.0,524.5277,525.99,524.0211,524.0211,9161.0
2022-10-28 10:20:00,548.59,548.59,546.18,546.18,11982.0,524.327,524.327,522.0235,522.0235,11982.0
2022-10-28 10:25:00,546.94,550.27,546.93,550.24,5724.0,522.7499,525.9327,522.7404,525.904,5724.0
2022-10-28 10:30:00,550.93,552.45,550.93,551.68,6886.0,526.5635,528.0162,526.5635,527.2803,6886.0
2022-10-28 10:35:00,551.55,551.56,549.78,550.02,6375.0,527.156,527.1656,525.4643,525.6937,6375.0
2022-10-28 10:40:00,550.02,551.99,549.98,551.99,3767.0,525.6937,527.5766,525.6555,527.5766,3767.0
2022-10-28 10:45:00,551.61,552.79,551.19,552.62,2884.0,527.2134,528.3412,526.812,528.1787,2884.0
2022-10-28 10:50:00,552.8,554.68,552.71,554.25,6015.0,528.3508,530.1476,528.2647,529.7366,6015.0
2022-10-28 10:55:00,554.0,554.0,553.1,553.4,3379.0,529.4977,529.4977,528.6375,528.9242,3379.0
2022-10-28 11:00:00,553.41,555.0,553.32,555.0,4788.0,528.9338,530.4535,528.8478,530.4535,4788.0
2022-10-28 11:05:00,554.47,555.27,553.43,554.64,9815.0,529.9469,530.7115,528.9529,530.1094,9815.0
2022-10-28 11:10:00,554.62,556.23,554.5,555.53,3153.0,530.0903,531.6291,529.9756,530.96,3153.0
2022-10-28 11:15:00,555.52,555.85,554.05,554.05,4435.0,530.9505,531.2659,529.5455,529.5455,4435.0
2022-10-28 11:20:00,555.35,555.84,554.82,554.92,5322.0,530.788,531.2563,530.2814,530.377,5322.0
2022-10-28 11:25:00,554.73,554.9,552.96,553.14,4986.0,530.1954,530.3579,528.5037,528.6757,4986.0
2022-10-28 11:30:00,553.34,553.84,552.83,553.0,1804.0,528.8669,529.3448,528.3794,528.5419,1804.0
2022-10-28 11:35:00,552.45,552.45,550.94,551.48,4522.0,528.0162,528.0162,526.573,527.0891,4522.0
2022-10-28 11:40:00,551.5,553.74,551.37,553.58,2652.0,527.1083,529.2492,526.984,529.0963,2652.0
2022-10-28 11:45:00,553.05,554.62,552.93,554.26,5608.0,528.5897,530.0903,528.475,529.7462,5608.0
2022-10-28 11:50:00,554.08,555.9,553.88,555.28,4039.0,529.5741,531.3137,529.383,530.7211,4039.0
2022-10-28 11:55:00,555.65,556.27,555.46,556.24,2550.0,531.0747,531.6673,530.8931,531.6386,2550.0
2022-10-28 12:00:00,555.76,555.8,554.75,554.75,2458.0,531.1798,531.2181,530.2145,530.2145,2458.0
2022-10-28 12:05:00,554.75,554.8,554.04,554.66,3856.0,530.2145,530.2623,529.5359,530.1285,3856.0
2022-10-28 12:10:00,554.24,554.24,553.21,553.51,4509.0,529.7271,529.7271,528.7426,529.0294,4509.0
2022-10-28 12:15:00,553.31,554.21,552.38,552.44,8209.0,528.8382,529.6984,527.9493,528.0067,8209.0
2022-10-28 12:20:00,552.48,553.12,551.1,551.98,8204.0,528.0449,528.6566,526.7259,527.567,8204.0
2022-10-28 12:25:00,551.86,552.52,550.02,550.17,5066.0,527.4523,528.0831,525.6937,525.8371,5066.0
2022-10-28 12:30:00,550.63,551.24,550.08,550.28,7790.0,526.2767,526.8598,525.7511,525.9422,7790.0
2022-10-28 12:35:00,550.35,552.47,550.28,552.13,5221.0,526.0091,528.0354,525.9422,527.7104,5221.0
2022-10-28 12:40:00,551.97,552.12,550.44,550.71,4674.0,527.5575,527.7008,526.0951,526.3532,4674.0
2022-10-28 12:45:00,550.83,552.28,550.83,551.48,4744.0,526.4679,527.8538,526.4679,527.0891,4744.0
2022-10-28 12:50:00,551.79,551.79,550.29,550.72,5381.0,527.3854,527.3854,525.9518,526.3628,5381.0
2022-10-28 12:55:00,550.32,551.62,550.0,551.57,2946.0,525.9804,527.2229,525.6746,527.1752,2946.0
2022-10-28 13:00:00,551.82,551.84,550.58,550.82,3879.0,527.4141,527.4332,526.2289,526.4583,3879.0
2022-10-28 13:05:00,550.89,551.02,550.0,550.86,4030.0,526.5252,526.6495,525.6746,526.4966,4030.0
2022-10-28 13:10:00,550.86,551.71,550.73,550.73,2284.0,526.4966,527.309,526.3723,526.3723,2284.0
2022-10-28 13:15:00,551.06,551.83,551.06,551.49,4191.0,526.6877,527.4237,526.6877,527.0987,4191.0
2022-10-28 13:20:00,551.6,552.16,551.59,551.96,5110.0,527.2038,527.7391,527.1943,527.5479,5110.0
2022-10-28 13:25:00,551.59,551.79,550.88,551.79,6137.0,527.1943,527.3854,526.5157,527.3854,6137.0
2022-10-28 13:30:00,551.49,552.35,551.49,552.08,10200.0,527.0987,527.9207,527.0987,527.6626,10200.0
2022-10-28 13:35:00,552.35,552.4,551.37,551.66,8320.0,527.9207,527.9684,526.984,527.2612,8320.0
2022-10-28 13:40:00,551.95,551.97,550.55,550.55,4150.0,527.5384,527.5575,526.2003,526.2003,4150.0
2022-10-28 13:45:00,550.53,551.46,550.16,551.23,5090.0,526.1812,527.07,525.8275,526.8502,5090.0
2022-10-28 13:50:00,550.84,550.84,548.61,549.07,15094.0,526.4774,526.4774,524.3461,524.7857,15094.0
2022-10-28 13:55:00,549.2,549.41,547.27,547.37,6712.0,524.91,525.1107,523.0653,523.1609,6712.0
2022-10-28 14:00:00,547.83,548.17,547.21,547.38,13912.0,523.6006,523.9255,523.008,523.1705,13912.0
2022-10-28 14:05:00,547.38,548.21,547.37,547.99,12365.0,523.1705,523.9638,523.1609,523.7535,12365.0
2022-10-28 14:10:00,548.31,550.07,548.24,549.51,13235.0,524.0593,525.7415,523.9924,525.2063,13235.0
2022-10-28 14:15:00,549.16,549.54,548.74,549.12,5595.0,524.8717,525.2349,524.4703,524.8335,5595.0
2022-10-28 14:20:00,549.07,549.93,549.07,549.93,2854.0,524.7857,525.6077,524.7857,525.6077,2854.0
2022-10-28 14:25:00,549.92,550.09,549.04,549.04,5170.0,525.5981,525.7606,524.7571,524.7571,5170.0
2022-10-28 14:30:00,549.38,549.66,548.89,549.66,2912.0,525.082,525.3496,524.6137,525.3496,2912.0
2022-10-28 14:35:00,549.45,549.68,548.9,549.66,4889.0,525.1489,525.3687,524.6232,525.3496,4889.0
2022-10-28 14:40:00,549.52,550.15,549.48,550.11,3551.0,525.2158,525.818,525.1776,525.7797,3551.0
2022-10-28 14:45:00,549.94,550.67,549.87,550.03,5724.0,525.6172,526.315,525.5503,525.7033,5724.0
2022-10-28 14:50:00,550.2,550.36,549.37,549.65,4404.0,525.8657,526.0187,525.0725,525.3401,4404.0
2022-10-28 14:55:00,549.82,549.99,549.66,549.77,5504.0,525.5026,525.665,525.3496,525.4548,5504.0
2022-10-28 15:00:00,549.86,550.4,549.67,549.84,7732.0,525.5408,526.0569,525.3592,525.5217,7732.0
2022-10-28 15:05:00,549.87,550.23,549.77,550.09,4871.0,525.5503,525.8944,525.4548,525.7606,4871.0
2022-10-28 15:10:00,550.05,550.3,549.93,549.96,7636.0,525.7224,525.9613,525.6077,525.6364,7636.0
2022-10-28 15:15:00,549.96,550.1,548.7,548.77,13471.0,525.6364,525.7702,524.4321,524.499,13471.0
2022-10-28 15:20:00,549.08,549.17,548.68,548.85,6232.0,524.7953,524.8813,524.413,524.5755,6232.0
2022-10-28 15:25:00,548.95,549.19,548.82,549.02,11469.0,524.671,524.9004,524.5468,524.7379,11469.0
2022-10-28 15:30:00,548.91,549.36,548.75,549.17,21438.0,524.6328,525.0629,524.4799,524.8813,21438.0
2022-10-28 15:35:00,549.01,549.36,548.78,549.13,16324.0,524.7284,525.0629,524.5086,524.8431,16324.0
2022-10-28 15:40:00,549.06,549.27,548.88,549.02,36309.0,524.7762,524.9769,524.6041,524.7379,36309.0
2022-10-28 15:45:00,549.0,549.08,548.49,548.68,22536.0,524.7188,524.7953,524.2314,524.413,22536.0
2022-10-28 15:50:00,548.75,549.24,548.65,548.92,25115.0,524.4799,524.9482,524.3843,524.6424,25115.0
2022-10-28 15:55:00,549.09,549.25,548.11,548.14,67958.0,524.8048,524.9578,523.8682,523.8969,67958.0
2022-10-31 09:30:00,544.8,550.0,543.96,546.64,19786.0,520.7046,525.6746,519.9017,522.4632,19786.0
2022-10-31 09:35:00,546.71,548.79,546.7,548.51,6693.0,522.5301,524.5181,522.5205,524.2505,6693.0
2022-10-31 09:40:00,549.51,550.76,548.18,550.76,5689.0,525.2063,526.401,523.9351,526.401,5689.0
2022-10-31 09:45:00,550.5,551.0,549.59,549.6,10750.0,526.1525,526.6304,525.2827,525.2923,10750.0
2022-10-31 09:50:00,549.58,550.14,548.63,550.11,9987.0,525.2732,525.8084,524.3652,525.7797,9987.0
2022-10-31 09:55:00,549.08,549.72,547.05,548.17,3157.0,524.7953,525.407,522.8551,523.9255,3157.0
2022-10-31 10:00:00,548.1,550.18,548.1,549.56,2882.0,523.8586,525.8466,523.8586,525.2541,2882.0
2022-10-31 10:05:00,549.33,549.78,548.18,548.59,3284.0,525.0342,525.4643,523.9351,524.327,3284.0
2022-10-31 10:10:00,548.79,551.96,548.42,551.62,8398.0,524.5181,527.5479,524.1645,527.2229,8398.0
2022-10-31 10:15:00,551.61,552.83,551.6,552.71,7688.0,527.2134,528.3794,527.2038,528.2647,7688.0
2022-10-31 10:20:00,553.07,553.66,552.92,553.54,2669.0,528.6088,529.1727,528.4654,529.058,2669.0
2022-10-31 10:25:00,553.1,553.1,551.17,551.17,1624.0,528.6375,528.6375,526.7928,526.7928,1624.0
2022-10-31 10:30:00,550.96,551.89,550.96,551.57,2324.0,526.5921,527.481,526.5921,527.1752,2324.0
2022-10-31 10:35:00,551.69,551.86,550.08,550.08,4631.0,527.2899,527.4523,525.7511,525.7511,4631.0
2022-10-31 10:40:00,550.02,550.14,549.21,549.75,7716.0,525.6937,525.8084,524.9195,525.4357,7716.0
2022-10-31 10:45:00,549.3,549.75,548.95,549.75,3490.0,525.0056,525.4357,524.671,525.4357,3490.0
2022-10-31 10:50:00,549.71,549.71,548.41,548.41,6908.0,525.3974,525.3974,524.1549,524.1549,6908.0
2022-10-31 10:55:00,548.39,548.69,547.6,548.12,9349.0,524.1358,524.4225,523.3807,523.8777,9349.0
2022-10-31 11:00:00,548.06,549.19,547.93,548.5,15667.0,523.8204,524.9004,523.6961,524.2409,15667.0
2022-10-31 11:05:00,548.36,549.5,548.1,548.89,18199.0,524.1071,525.1967,523.8586,524.6137,18199.0
2022-10-31 11:10:00,548.87,549.88,548.86,549.05,11207.0,524.5946,525.5599,524.585,524.7666,11207.0
2022-10-31 11:15:00,548.89,549.7,548.67,549.53,6822.0,524.6137,525.3879,524.4034,525.2254,6822.0
2022-10-31 11:20:00,549.69,549.69,549.01,549.08,3849.0,525.3783,525.3783,524.7284,524.7953,3849.0
2022-10-31 11:25:00,549.08,549.23,548.17,548.17,4034.0,524.7953,524.9387,523.9255,523.9255,4034.0
2022-10-31 11:30:00,548.28,548.63,548.23,548.43,8221.0,524.0307,524.3652,523.9829,524.174,8221.0
2022-10-31 11:35:00,548.33,548.69,548.0,548.1,6565.0,524.0785,524.4225,523.7631,523.8586,6565.0
2022-10-31 11:40:00,548.37,549.0,548.37,548.85,6008.0,524.1167,524.7188,524.1167,524.5755,6008.0
2022-10-31 11:45:00,548.92,550.0,548.82,548.82,15516.0,524.6424,525.6746,524.5468,524.5468,15516.0
2022-10-31 11:50:00,548.82,549.18,548.69,549.04,2074.0,524.5468,524.8909,524.4225,524.7571,2074.0
2022-10-31 11:55:00,548.78,549.29,547.64,547.75,10183.0,524.5086,524.996,523.419,523.5241,10183.0
2022-10-31 12:00:00,547.81,548.81,547.79,548.8,3463.0,523.5815,524.5372,523.5623,524.5277,3463.0
2022-10-31 12:05:00,548.67,548.67,547.9,548.13,25192.0,524.4034,524.4034,523.6675,523.8873,25192.0
2022-10-31 12:10:00,548.19,548.2,547.25,547.35,6015.0,523.9446,523.9542,523.0462,523.1418,6015.0
2022-10-31 12:15:00,547.5,548.23,547.1,548.23,42971.0,523.2852,523.9829,522.9029,523.9829,42971.0
2022-10-31 12:20:00,547.98,548.16,547.46,547.82,3672.0,523.7439,523.916,523.2469,523.591,3672.0
2022-10-31 12:25:00,547.96,548.52,547.86,548.01,2146.0,523.7248,524.2601,523.6292,523.7726,2146.0
2022-10-31 12:30:00,548.26,548.26,547.3,547.32,10724.0,524.0116,524.0116,523.094,523.1131,10724.0
2022-10-31 12:35:00,547.34,547.74,547.33,547.64,2361.0,523.1322,523.5146,523.1227,523.419,2361.0
2022-10-31 12:40:00,547.48,548.06,547.38,548.05,4378.0,523.266,523.8204,523.1705,523.8108,4378.0
2022-10-31 12:45:00,548.25,548.67,547.82,547.88,7059.0,524.002,524.4034,523.591,523.6484,7059.0
2022-10-31 12:50:00,547.88,548.08,547.26,547.93,7765.0,523.6484,523.8395,523.0558,523.6961,7765.0
2022-10-31 12:55:00,548.08,548.6,548.07,548.59,2342.0,523.8395,524.3365,523.83,524.327,2342.0
2022-10-31 13:00:00,548.3,548.62,548.06,548.06,1657.0,524.0498,524.3556,523.8204,523.8204,1657.0
2022-10-31 13:05:00,548.11,548.56,547.9,548.56,6209.0,523.8682,524.2983,523.6675,524.2983,6209.0
2022-10-31 13:10:00,548.51,548.51,547.75,548.18,4624.0,524.2505,524.2505,523.5241,523.9351,4624.0
2022-10-31 13:15:00,548.01,548.21,547.58,547.99,2770.0,523.7726,523.9638,523.3616,523.7535,2770.0
2022-10-31 13:20:00,548.11,548.51,547.96,548.36,3642.0,523.8682,524.2505,523.7248,524.1071,3642.0
2022-10-31 13:25:00,548.0,548.39,547.95,548.34,5245.0,523.7631,524.1358,523.7153,524.088,5245.0
2022-10-31 13:30:00,548.4,548.55,548.28,548.41,4937.0,524.1454,524.2887,524.0307,524.1549,4937.0
2022-10-31 13:35:00,548.39,548.7,548.39,548.54,5372.0,524.1358,524.4321,524.1358,524.2792,5372.0
2022-10-31 13:40:00,548.57,549.02,548.25,549.02,5102.0,524.3078,524.7379,524.002,524.7379,5102.0
2022-10-31 13:45:00,549.05,549.05,548.64,548.87,1393.0,524.7666,524.7666,524.3747,524.5946,1393.0
2022-10-31 13:50:00,548.87,549.01,548.53,548.54,2736.0,524.5946,524.7284,524.2696,524.2792,2736.0
2022-10-31 13:55:00,548.54,548.64,548.31,548.39,3318.0,524.2792,524.3747,524.0593,524.1358,3318.0
2022-10-31 14:00:00,548.35,548.45,547.67,547.79,8224.0,524.0976,524.1931,523.4476,523.5623,8224.0
2022-10-31 14:05:00,548.06,548.21,547.41,547.41,11548.0,523.8204,523.9638,523.1991,523.1991,11548.0
2022-10-31 14:10:00,547.59,547.7,546.75,547.0,9882.0,523.3712,523.4763,522.5683,522.8073,9882.0
2022-10-31 14:15:00,547.16,547.2,546.76,547.04,4025.0,522.9602,522.9984,522.5779,522.8455,4025.0
2022-10-31 14:20:00,547.03,547.81,547.03,547.81,3344.0,522.836,523.5815,522.836,523.5815,3344.0
2022-10-31 14:25:00,547.75,548.3,547.62,548.26,3235.0,523.5241,524.0498,523.3999,524.0116,3235.0
2022-10-31 14:30:00,548.29,548.39,548.0,548.2,2614.0,524.0402,524.1358,523.7631,523.9542,2614.0
2022-10-31 14:35:00,548.2,549.37,548.19,549.37,3787.0,523.9542,525.0725,523.9446,525.0725,3787.0
2022-10-31 14:40:00,549.28,549.66,549.27,549.65,1698.0,524.9864,525.3496,524.9769,525.3401,1698.0
2022-10-31 14:45:00,549.74,549.92,549.15,549.46,4091.0,525.4261,525.5981,524.8622,525.1585,4091.0
2022-10-31 14:50:00,549.43,549.71,549.12,549.34,2601.0,525.1298,525.3974,524.8335,525.0438,2601.0
2022-10-31 14:55:00,549.28,549.86,548.86,549.09,4070.0,524.9864,525.5408,524.585,524.8048,4070.0
2022-10-31 15:00:00,549.13,549.15,548.17,548.55,5852.0,524.8431,524.8622,523.9255,524.2887,5852.0
2022-10-31 15:05:00,548.36,548.61,547.48,547.62,14251.0,524.1071,524.3461,523.266,523.3999,14251.0
2022-10-31 15:10:00,547.88,547.99,547.34,547.89,6335.0,523.6484,523.7535,523.1322,523.6579,6335.0
2022-10-31 15:15:00,547.92,548.05,547.35,547.83,6612.0,523.6866,523.8108,523.1418,523.6006,6612.0
2022-10-31 15:20:00,547.8,548.4,547.8,548.27,11797.0,523.5719,524.1454,523.5719,524.0211,11797.0
2022-10-31 15:25:00,548.35,548.37,547.88,547.91,6100.0,524.0976,524.1167,523.6484,523.677,6100.0
2022-10-31 15:30:00,547.93,548.48,547.85,548.23,10405.0,523.6961,524.2218,523.6197,523.9829,10405.0
2022-10-31 15:35:00,548.37,548.5,548.2,548.27,9851.0,524.1167,524.2409,523.9542,524.0211,9851.0
2022-10-31 15:40:00,548.3,548.78,548.21,548.21,8864.0,524.0498,524.5086,523.9638,523.9638,8864.0
2022-10-31 15:45:00,548.37,548.55,547.64,548.0,26383.0,524.1167,524.2887,523.419,523.7631,26383.0
2022-10-31 15:50:00,547.68,548.75,547.21,548.75,15744.0,523.4572,524.4799,523.008,524.4799,15744.0
2022-10-31 15:55:00,548.87,549.87,548.68,549.28,39425.0,524.5946,525.5503,524.413,524.9864,39425.0
2022-11-01 09:30:00,549.62,550.11,545.1,548.34,13519.0,525.3114,525.7797,520.9913,524.088,13519.0
2022-11-01 09:35:00,547.64,547.64,544.41,545.74,7420.0,523.419,523.419,520.3318,521.603,7420.0
2022-11-01 09:40:00,545.73,547.69,544.66,546.25,8533.0,521.5934,523.4668,520.5708,522.0905,8533.0
2022-11-01 09:45:00,545.22,545.64,543.71,544.26,9084.0,521.106,521.5074,519.6628,520.1885,9084.0
2022-11-01 09:50:00,544.46,546.32,544.05,546.32,4648.0,520.3796,522.1574,519.9878,522.1574,4648.0
2022-11-01 09:55:00,546.09,546.41,545.06,545.16,9501.0,521.9375,522.2434,520.9531,521.0487,9501.0
2022-11-01 10:00:00,544.89,548.06,544.48,545.76,6968.0,520.7906,523.8204,520.3987,521.6221,6968.0
2022-11-01 10:05:00,545.5,545.65,544.54,544.54,7678.0,521.3736,521.517,520.4561,520.4561,7678.0
2022-11-01 10:10:00,545.37,546.12,545.0,545.24,9451.0,521.2494,521.9662,520.8957,521.1251,9451.0
2022-11-01 10:15:00,545.47,546.32,544.77,546.32,3772.0,521.3449,522.1574,520.6759,522.1574,3772.0
2022-11-01 10:20:00,546.59,546.59,545.69,545.96,8481.0,522.4154,522.4154,521.5552,521.8133,8481.0
2022-11-01 10:25:00,545.73,545.96,543.65,544.05,10768.0,521.5934,521.8133,519.6054,519.9878,10768.0
2022-11-01 10:30:00,544.39,544.75,543.49,543.98,10609.0,520.3127,520.6568,519.4525,519.9208,10609.0
2022-11-01 10:35:00,544.3,544.31,543.2,543.42,8415.0,520.2267,520.2363,519.1753,519.3856,8415.0
2022-11-01 10:40:00,543.47,543.47,541.64,541.71,7728.0,519.4334,519.4334,517.6843,517.7512,7728.0
2022-11-01 10:45:00,542.04,542.42,541.6,541.74,7412.0,518.0667,518.4298,517.6461,517.7799,7412.0
2022-11-01 10:50:00,541.69,541.74,540.43,540.43,11636.0,517.7321,517.7799,516.5279,516.5279,11636.0
2022-11-01 10:55:00,540.44,540.6,538.55,539.46,12633.0,516.5374,516.6903,514.731,515.6008,12633.0
2022-11-01 11:00:00,539.79,540.84,538.97,539.76,18058.0,515.9162,516.9197,515.1324,515.8875,18058.0
2022-11-01 11:05:00,539.93,540.08,537.98,538.18,10401.0,516.05,516.1933,514.1862,514.3774,10401.0
2022-11-01 11:10:00,538.0,538.68,537.62,538.24,9255.0,514.2053,514.8553,513.8421,514.4347,9255.0
2022-11-01 11:15:00,538.29,540.57,538.28,539.82,11681.0,514.4825,516.6617,514.4729,515.9448,11681.0
2022-11-01 11:20:00,539.75,540.2,539.27,539.55,6490.0,515.8779,516.308,515.4192,515.6868,6490.0
2022-11-01 11:25:00,539.55,539.78,538.86,539.77,5702.0,515.6868,515.9066,515.0273,515.897,5702.0
2022-11-01 11:30:00,539.77,539.8,538.95,539.8,4336.0,515.897,515.9257,515.1133,515.9257,4336.0
2022-11-01 11:35:00,540.0,540.48,539.58,540.16,3676.0,516.1169,516.5756,515.7155,516.2698,3676.0
2022-11-01 11:40:00,539.84,539.84,538.43,539.23,5423.0,515.964,515.964,514.6163,515.3809,5423.0
2022-11-01 11:45:00,539.97,540.53,539.65,539.92,4951.0,516.0882,516.6234,515.7824,516.0404,4951.0
2022-11-01 11:50:00,539.98,540.8,539.53,539.9,4308.0,516.0978,516.8815,515.6677,516.0213,4308.0
2022-11-01 11:55:00,539.88,540.35,539.81,539.92,6727.0,516.0022,516.4514,515.9353,516.0404,6727.0
2022-11-01 12:00:00,540.02,541.23,539.77,541.2,5849.0,516.136,517.2925,515.897,517.2638,5849.0
2022-11-01 12:05:00,541.21,542.36,540.81,540.81,6749.0,517.2734,518.3725,516.8911,516.8911,6749.0
2022-11-01 12:10:00,541.27,541.27,540.15,540.32,3173.0,517.3307,517.3307,516.2602,516.4227,3173.0
2022-11-01 12:15:00,540.39,540.49,539.64,540.01,6319.0,516.4896,516.5852,515.7728,516.1264,6319.0
2022-11-01 12:20:00,539.87,540.16,538.43,538.43,5589.0,515.9926,516.2698,514.6163,514.6163,5589.0
2022-11-01 12:25:00,538.69,539.22,537.71,538.66,7400.0,514.8648,515.3714,513.9282,514.8361,7400.0
2022-11-01 12:30:00,538.75,539.05,538.08,538.93,4944.0,514.9222,515.2089,514.2818,515.0942,4944.0
2022-11-01 12:35:00,538.99,539.51,538.57,539.27,4358.0,515.1515,515.6485,514.7501,515.4192,4358.0
2022-11-01 12:40:00,539.45,540.25,539.4,540.15,14661.0,515.5912,516.3558,515.5434,516.2602,14661.0
2022-11-01 12:45:00,540.17,541.75,540.16,541.21,7945.0,516.2794,517.7895,516.2698,517.2734,7945.0
2022-11-01 12:50:00,541.06,541.09,539.73,539.99,7974.0,517.13,517.1587,515.8588,516.1073,7974.0
2022-11-01 12:55:00,540.19,540.27,538.41,538.75,9716.0,516.2985,516.3749,514.5972,514.9222,9716.0
2022-11-01 13:00:00,538.75,538.93,538.27,538.39,3935.0,514.9222,515.0942,514.4634,514.5781,3935.0
2022-11-01 13:05:00,538.33,538.87,538.26,538.57,4836.0,514.5207,515.0369,514.4538,514.7501,4836.0
2022-11-01 13:10:00,538.58,539.52,538.4,539.48,5100.0,514.7597,515.6581,514.5876,515.6199,5100.0
2022-11-01 13:15:00,539.17,539.85,538.74,539.35,6186.0,515.3236,515.9735,514.9126,515.4956,6186.0
2022-11-01 13:20:00,539.36,540.05,539.35,539.73,4312.0,515.5052,516.1647,515.4956,515.8588,4312.0
2022-11-01 13:25:00,539.52,539.52,538.01,539.01,5779.0,515.6581,515.6581,514.2149,515.1707,5779.0
2022-11-01 13:30:00,538.78,538.96,537.85,537.86,2941.0,514.9508,515.1229,514.062,514.0715,2941.0
2022-11-01 13:35:00,537.9,538.42,537.83,538.06,3299.0,514.1098,514.6068,514.0429,514.2627,3299.0
2022-11-01 13:40:00,538.22,538.37,537.59,538.04,4113.0,514.4156,514.559,513.8135,514.2436,4113.0
2022-11-01 13:45:00,537.97,538.34,537.97,538.08,3887.0,514.1767,514.5303,514.1767,514.2818,3887.0
2022-11-01 13:50:00,537.95,538.94,537.66,538.94,4294.0,514.1575,515.1038,513.8804,515.1038,4294.0
2022-11-01 13:55:00,539.04,539.17,538.54,539.17,3890.0,515.1993,515.3236,514.7214,515.3236,3890.0
2022-11-01 14:00:00,539.24,539.54,538.78,539.16,3241.0,515.3905,515.6772,514.9508,515.314,3241.0
2022-11-01 14:05:00,539.1,539.1,538.48,538.61,4501.0,515.2567,515.2567,514.6641,514.7884,4501.0
2022-11-01 14:10:00,538.75,539.02,538.16,538.16,5174.0,514.9222,515.1802,514.3583,514.3583,5174.0
2022-11-01 14:15:00,538.38,538.38,537.58,538.1,6441.0,514.5685,514.5685,513.8039,514.3009,6441.0
2022-11-01 14:20:00,538.11,538.11,536.42,536.5,25624.0,514.3105,514.3105,512.6952,512.7717,25624.0
2022-11-01 14:25:00,536.24,536.46,535.51,536.01,11522.0,512.5232,512.7334,511.8255,512.3033,11522.0
2022-11-01 14:30:00,535.97,536.22,535.19,535.67,7176.0,512.2651,512.5041,511.5196,511.9784,7176.0
2022-11-01 14:35:00,535.54,536.0,535.27,535.89,8665.0,511.8541,512.2938,511.5961,512.1887,8665.0
2022-11-01 14:40:00,535.63,535.91,534.26,535.08,12622.0,511.9402,512.2078,510.6307,511.4145,12622.0
2022-11-01 14:45:00,535.09,535.26,534.39,534.48,11369.0,511.424,511.5865,510.755,510.841,11369.0
2022-11-01 14:50:00,534.48,535.73,534.41,535.73,10482.0,510.841,512.0357,510.7741,512.0357,10482.0
2022-11-01 14:55:00,535.62,536.23,535.2,536.02,8147.0,511.9306,512.5136,511.5292,512.3129,8147.0
2022-11-01 15:00:00,535.73,536.03,535.59,535.98,4409.0,512.0357,512.3225,511.9019,512.2747,4409.0
2022-11-01 15:05:00,535.9,536.78,535.67,536.49,11044.0,512.1982,513.0393,511.9784,512.7621,11044.0
2022-11-01 15:10:00,536.53,536.65,535.91,536.23,4999.0,512.8003,512.915,512.2078,512.5136,4999.0
2022-11-01 15:15:00,536.0,536.0,534.9,535.25,5304.0,512.2938,512.2938,511.2424,511.577,5304.0
2022-11-01 15:20:00,535.22,535.73,534.97,535.62,11448.0,511.5483,512.0357,511.3093,511.9306,11448.0
2022-11-01 15:25:00,535.44,536.0,535.43,535.62,5205.0,511.7586,512.2938,511.749,511.9306,5205.0
2022-11-01 15:30:00,535.63,536.08,535.55,535.84,17179.0,511.9402,512.3702,511.8637,512.1409,17179.0
2022-11-01 15:35:00,535.99,536.71,535.64,536.49,11702.0,512.2842,512.9724,511.9497,512.7621,11702.0
2022-11-01 15:40:00,536.41,536.41,535.66,536.06,7559.0,512.6857,512.6857,511.9688,512.3511,7559.0
2022-11-01 15:45:00,536.0,536.57,535.68,536.41,17770.0,512.2938,512.8386,511.9879,512.6857,17770.0
2022-11-01 15:50:00,536.55,536.75,535.72,535.79,28592.0,512.8195,513.0106,512.0262,512.0931,28592.0
2022-11-01 15:55:00,535.82,536.0,535.15,535.7,66951.0,512.1217,512.2938,511.4814,512.0071,66951.0
2022-11-02 09:30:00,534.05,534.99,532.5,533.2,8943.0,510.43,511.3285,508.9486,509.6176,8943.0
2022-11-02 09:35:00,533.27,537.3,533.27,535.43,16335.0,509.6845,513.5363,509.6845,511.749,16335.0
2022-11-02 09:40:00,535.62,536.31,533.87,534.88,11862.0,511.9306,512.5901,510.258,511.2233,11862.0
2022-11-02 09:45:00,534.92,536.14,534.27,535.5,14010.0,511.2616,512.4276,510.6403,511.8159,14010.0
2022-11-02 09:50:00,535.32,535.32,533.57,533.83,10251.0,511.6439,511.6439,509.9713,510.2198,10251.0
2022-11-02 09:55:00,535.2,535.99,535.09,535.21,8435.0,511.5292,512.2842,511.424,511.5387,8435.0
2022-11-02 10:00:00,535.56,536.55,534.93,536.55,11169.0,511.8732,512.8195,511.2711,512.8195,11169.0
2022-11-02 10:05:00,536.28,536.55,534.1,534.99,10505.0,512.5614,512.8195,510.4778,511.3285,10505.0
2022-11-02 10:10:00,535.32,535.53,534.31,534.31,2037.0,511.6439,511.8446,510.6785,510.6785,2037.0
2022-11-02 10:15:00,535.08,535.09,534.15,534.81,3980.0,511.4145,511.424,510.5256,511.1564,3980.0
2022-11-02 10:20:00,534.98,536.18,534.7,535.57,2198.0,511.3189,512.4658,511.0513,511.8828,2198.0
2022-11-02 10:25:00,535.58,536.12,534.87,536.12,6516.0,511.8924,512.4085,511.2138,512.4085,6516.0
2022-11-02 10:30:00,536.09,536.19,534.65,535.02,8537.0,512.3798,512.4754,511.0035,511.3571,8537.0
2022-11-02 10:35:00,535.36,535.6,534.72,535.09,5258.0,511.6821,511.9115,511.0704,511.424,5258.0
2022-11-02 10:40:00,535.61,535.62,534.71,535.12,3279.0,511.921,511.9306,511.0608,511.4527,3279.0
2022-11-02 10:45:00,534.86,535.4,534.48,535.39,2983.0,511.2042,511.7203,510.841,511.7108,2983.0
2022-11-02 10:50:00,535.33,536.04,535.09,535.76,6769.0,511.6534,512.332,511.424,512.0644,6769.0
2022-11-02 10:55:00,535.77,536.17,533.91,535.33,17893.0,512.074,512.4563,510.2962,511.6534,17893.0
2022-11-02 11:00:00,535.08,535.94,535.08,535.64,2506.0,511.4145,512.2364,511.4145,511.9497,2506.0
2022-11-02 11:05:00,535.68,535.84,534.9,535.8,5140.0,511.9879,512.1409,511.2424,512.1026,5140.0
2022-11-02 11:10:00,535.65,537.0,535.65,536.77,7062.0,511.9593,513.2496,511.9593,513.0297,7062.0
2022-11-02 11:15:00,537.05,537.3,536.51,537.27,11225.0,513.2973,513.5363,512.7812,513.5076,11225.0
2022-11-02 11:20:00,537.19,537.19,535.33,536.22,13159.0,513.4312,513.4312,511.6534,512.5041,13159.0
2022-11-02 11:25:00,536.31,536.55,535.13,535.45,5934.0,512.5901,512.8195,511.4623,511.7681,5934.0
2022-11-02 11:30:00,535.39,536.28,535.19,536.03,8253.0,511.7108,512.5614,511.5196,512.3225,8253.0
2022-11-02 11:35:00,536.21,536.26,535.82,535.83,4392.0,512.4945,512.5423,512.1217,512.1313,4392.0
2022-11-02 11:40:00,535.83,536.04,535.27,535.64,14583.0,512.1313,512.332,511.5961,511.9497,14583.0
2022-11-02 11:45:00,535.65,536.85,535.54,536.19,11333.0,511.9593,513.1062,511.8541,512.4754,11333.0
2022-11-02 11:50:00,535.98,536.5,535.3,535.6,15190.0,512.2747,512.7717,511.6247,511.9115,15190.0
2022-11-02 11:55:00,535.92,535.99,535.36,535.91,5836.0,512.2173,512.2842,511.6821,512.2078,5836.0
2022-11-02 12:00:00,536.37,536.37,535.77,536.08,5520.0,512.6474,512.6474,512.074,512.3702,5520.0
2022-11-02 12:05:00,536.08,536.09,535.5,535.88,14499.0,512.3702,512.3798,511.8159,512.1791,14499.0
2022-11-02 12:10:00,535.79,535.79,534.94,534.94,6104.0,512.0931,512.0931,511.2807,511.2807,6104.0
2022-11-02 12:15:00,534.92,534.92,534.11,534.11,2385.0,511.2616,511.2616,510.4874,510.4874,2385.0
2022-11-02 12:20:00,534.11,534.32,533.63,533.63,5633.0,510.4874,510.6881,510.0286,510.0286,5633.0
2022-11-02 12:25:00,533.5,533.83,533.3,533.55,5023.0,509.9044,510.2198,509.7132,509.9521,5023.0
2022-11-02 12:30:00,533.81,534.98,533.63,534.2,3144.0,510.2006,511.3189,510.0286,510.5734,3144.0
2022-11-02 12:35:00,534.13,534.54,533.78,534.06,4999.0,510.5065,510.8984,510.172,510.4396,4999.0
2022-11-02 12:40:00,534.06,534.2,533.59,533.91,3864.0,510.4396,510.5734,509.9904,510.2962,3864.0
2022-11-02 12:45:00,534.1,534.33,534.03,534.2,1930.0,510.4778,510.6976,510.4109,510.5734,1930.0
2022-11-02 12:50:00,533.96,533.96,533.61,533.82,2454.0,510.344,510.344,510.0095,510.2102,2454.0
2022-11-02 12:55:00,534.1,534.38,533.79,534.38,3626.0,510.4778,510.7454,510.1815,510.7454,3626.0
2022-11-02 13:00:00,534.44,534.44,533.92,534.22,2809.0,510.8028,510.8028,510.3058,510.5925,2809.0
2022-11-02 13:05:00,534.47,534.67,534.1,534.17,2830.0,510.8315,511.0226,510.4778,510.5447,2830.0
2022-11-02 13:10:00,534.17,534.51,534.08,534.42,1968.0,510.5447,510.8697,510.4587,510.7837,1968.0
2022-11-02 13:15:00,534.28,534.32,534.0,534.12,3799.0,510.6499,510.6881,510.3822,510.4969,3799.0
2022-11-02 13:20:00,534.11,534.35,534.0,534.13,1717.0,510.4874,510.7168,510.3822,510.5065,1717.0
2022-11-02 13:25:00,533.89,534.15,533.85,534.15,2805.0,510.2771,510.5256,510.2389,510.5256,2805.0
2022-11-02 13:30:00,534.0,535.31,534.0,535.07,5960.0,510.3822,511.6343,510.3822,511.4049,5960.0
2022-11-02 13:35:00,535.07,535.79,535.06,535.72,4682.0,511.4049,512.0931,511.3954,512.0262,4682.0
2022-11-02 13:40:00,535.69,535.7,535.25,535.65,2700.0,511.9975,512.0071,511.577,511.9593,2700.0
2022-11-02 13:45:00,535.58,536.09,535.57,535.83,9029.0,511.8924,512.3798,511.8828,512.1313,9029.0
2022-11-02 13:50:00,535.82,536.22,535.74,536.12,6290.0,512.1217,512.5041,512.0453,512.4085,6290.0
2022-11-02 13:55:00,536.21,536.3,535.54,536.21,7847.0,512.4945,512.5805,511.8541,512.4945,7847.0
2022-11-02 14:00:00,536.9,539.41,535.75,539.04,8394.0,513.154,515.553,512.0548,515.1993,8394.0
2022-11-02 14:05:00,539.1,539.68,538.19,538.58,6149.0,515.2567,515.811,514.3869,514.7597,6149.0
2022-11-02 14:10:00,539.13,539.2,537.09,537.44,12978.0,515.2854,515.3523,513.3356,513.6701,12978.0
2022-11-02 14:15:00,537.5,537.74,536.19,536.39,5794.0,513.7274,513.9568,512.4754,512.6665,5794.0
2022-11-02 14:20:00,536.4,536.89,536.36,536.53,5261.0,512.6761,513.1444,512.6379,512.8003,5261.0
2022-11-02 14:25:00,536.54,537.99,536.38,537.99,10491.0,512.8099,514.1958,512.657,514.1958,10491.0
2022-11-02 14:30:00,538.0,538.36,536.43,537.73,3802.0,514.2053,514.5494,512.7048,513.9473,3802.0
2022-11-02 14:35:00,537.94,539.05,534.21,535.47,10703.0,514.148,515.2089,510.583,511.7872,10703.0
2022-11-02 14:40:00,535.94,538.5,535.38,537.41,6913.0,512.2364,514.6832,511.7012,513.6414,6913.0
2022-11-02 14:45:00,537.82,538.28,535.75,535.78,6652.0,514.0333,514.4729,512.0548,512.0835,6652.0
2022-11-02 14:50:00,536.24,536.24,532.13,532.87,7570.0,512.5232,512.5232,508.5949,509.3022,7570.0
2022-11-02 14:55:00,533.13,534.33,533.11,534.33,7856.0,509.5507,510.6976,509.5316,510.6976,7856.0
2022-11-02 15:00:00,534.03,535.59,533.96,534.6,7038.0,510.4109,511.9019,510.344,510.9557,7038.0
2022-11-02 15:05:00,534.93,536.4,534.77,536.4,5400.0,511.2711,512.6761,511.1182,512.6761,5400.0
2022-11-02 15:10:00,536.09,536.51,534.94,534.95,9672.0,512.3798,512.7812,511.2807,511.2902,9672.0
2022-11-02 15:15:00,534.89,534.89,533.45,533.45,4128.0,511.2329,511.2329,509.8566,509.8566,4128.0
2022-11-02 15:20:00,533.09,533.27,532.18,532.45,6451.0,509.5125,509.6845,508.6427,508.9008,6451.0
2022-11-02 15:25:00,532.28,532.28,530.74,532.17,6872.0,508.7383,508.7383,507.2664,508.6332,6872.0
2022-11-02 15:30:00,532.08,532.69,531.69,531.94,6813.0,508.5472,509.1302,508.1744,508.4134,6813.0
2022-11-02 15:35:00,531.84,532.69,531.23,532.01,13755.0,508.3178,509.1302,507.7348,508.4803,13755.0
2022-11-02 15:40:00,531.72,533.27,531.1,533.22,9807.0,508.2031,509.6845,507.6105,509.6367,9807.0
2022-11-02 15:45:00,532.95,532.95,531.14,531.54,16424.0,509.3787,509.3787,507.6487,508.031,16424.0
2022-11-02 15:50:00,531.17,531.2,529.83,530.84,19059.0,507.6774,507.7061,506.3967,507.362,19059.0
2022-11-02 15:55:00,530.84,531.32,530.23,530.23,48579.0,507.362,507.8208,506.779,506.779,48579.0
2022-11-03 09:30:00,528.04,529.44,527.04,528.1,11497.0,504.6858,506.0239,503.7301,504.7432,11497.0
2022-11-03 09:35:00,529.06,529.15,527.1,528.29,7652.0,505.6607,505.7467,503.7874,504.9248,7652.0
2022-11-03 09:40:00,528.3,530.54,527.73,529.25,9568.0,504.9343,507.0753,504.3896,505.8423,9568.0
2022-11-03 09:45:00,529.2,529.2,527.15,527.75,10727.0,505.7945,505.7945,503.8352,504.4087,10727.0
2022-11-03 09:50:00,527.29,527.59,525.47,526.92,5620.0,503.969,504.2557,502.2295,503.6154,5620.0
2022-11-03 09:55:00,527.33,528.45,526.51,526.51,6172.0,504.0072,505.0777,503.2235,503.2235,6172.0
2022-11-03 10:00:00,527.22,529.73,527.0,529.47,13493.0,503.9021,506.3011,503.6918,506.0526,13493.0
2022-11-03 10:05:00,530.0,530.56,529.1,529.1,14008.0,506.5592,507.0944,505.699,505.699,14008.0
2022-11-03 10:10:00,528.89,529.06,527.51,528.85,5424.0,505.4982,505.6607,504.1793,505.46,5424.0
2022-11-03 10:15:00,528.89,530.72,528.89,530.72,2819.0,505.4982,507.2473,505.4982,507.2473,2819.0
2022-11-03 10:20:00,530.9,531.35,530.27,531.05,3454.0,507.4194,507.8494,506.8172,507.5627,3454.0
2022-11-03 10:25:00,530.77,530.83,529.0,529.19,5525.0,507.2951,507.3524,505.6034,505.785,5525.0
2022-11-03 10:30:00,529.25,529.25,527.96,528.65,4693.0,505.8423,505.8423,504.6094,505.2689,4693.0
2022-11-03 10:35:00,529.21,529.26,528.5,529.1,4388.0,505.8041,505.8519,505.1255,505.699,4388.0
2022-11-03 10:40:00,529.12,529.67,528.7,529.33,8709.0,505.7181,506.2438,505.3167,505.9188,8709.0
2022-11-03 10:45:00,529.06,529.09,527.85,528.15,6406.0,505.6607,505.6894,504.5042,504.791,6406.0
2022-11-03 10:50:00,528.45,530.39,528.24,530.39,3190.0,505.0777,506.9319,504.877,506.9319,3190.0
2022-11-03 10:55:00,530.46,530.49,529.11,529.46,6202.0,506.9988,507.0275,505.7085,506.043,6202.0
2022-11-03 11:00:00,529.2,530.33,528.31,528.4,4312.0,505.7945,506.8746,504.9439,505.0299,4312.0
2022-11-03 11:05:00,528.08,528.86,527.79,528.64,6062.0,504.7241,505.4696,504.4469,505.2593,6062.0
2022-11-03 11:10:00,528.58,528.58,527.41,527.91,9250.0,505.202,505.202,504.0837,504.5616,9250.0
2022-11-03 11:15:00,527.59,528.3,526.9,528.3,4653.0,504.2557,504.9343,503.5963,504.9343,4653.0
2022-11-03 11:20:00,528.17,528.54,527.51,528.14,5520.0,504.8101,505.1637,504.1793,504.7814,5520.0
2022-11-03 11:25:00,528.01,529.29,528.01,529.18,3054.0,504.6572,505.8806,504.6572,505.7754,3054.0
2022-11-03 11:30:00,529.31,529.94,529.06,529.07,3165.0,505.8997,506.5018,505.6607,505.6703,3165.0
2022-11-03 11:35:00,529.2,530.49,529.07,529.59,6424.0,505.7945,507.0275,505.6703,506.1673,6424.0
2022-11-03 11:40:00,529.33,529.99,528.69,528.69,4577.0,505.9188,506.5496,505.3071,505.3071,4577.0
2022-11-03 11:45:00,528.7,529.35,528.25,528.42,18727.0,505.3167,505.9379,504.8866,505.049,18727.0
2022-11-03 11:50:00,528.36,528.39,527.48,527.48,10168.0,504.9917,505.0204,504.1506,504.1506,10168.0
2022-11-03 11:55:00,527.52,527.76,527.03,527.72,7835.0,504.1888,504.4182,503.7205,504.38,7835.0
2022-11-03 12:00:00,527.62,528.14,527.43,527.9,17230.0,504.2844,504.7814,504.1028,504.552,17230.0
2022-11-03 12:05:00,528.08,528.34,527.3,527.5,24334.0,504.7241,504.9726,503.9786,504.1697,24334.0
2022-11-03 12:10:00,527.68,527.88,526.8,527.03,15167.0,504.3418,504.5329,503.5007,503.7205,15167.0
2022-11-03 12:15:00,527.04,527.75,526.83,527.53,9845.0,503.7301,504.4087,503.5294,504.1984,9845.0
2022-11-03 12:20:00,527.74,528.0,527.34,528.0,17997.0,504.3991,504.6476,504.0168,504.6476,17997.0
2022-11-03 12:25:00,527.78,527.78,527.25,527.52,8152.0,504.4373,504.4373,503.9308,504.1888,8152.0
2022-11-03 12:30:00,527.55,528.58,527.41,528.58,17216.0,504.2175,505.202,504.0837,505.202,17216.0
2022-11-03 12:35:00,528.3,528.45,527.4,527.62,5529.0,504.9343,505.0777,504.0741,504.2844,5529.0
2022-11-03 12:40:00,527.71,527.89,526.73,527.56,4179.0,504.3704,504.5425,503.4338,504.2271,4179.0
2022-11-03 12:45:00,527.67,527.67,527.03,527.23,1588.0,504.3322,504.3322,503.7205,503.9117,1588.0
2022-11-03 12:50:00,526.96,528.98,526.96,528.98,5720.0,503.6536,505.5843,503.6536,505.5843,5720.0
2022-11-03 12:55:00,528.78,529.01,528.38,528.75,3823.0,505.3931,505.6129,505.0108,505.3644,3823.0
2022-11-03 13:00:00,529.17,529.73,528.86,529.73,1400.0,505.7659,506.3011,505.4696,506.3011,1400.0
2022-11-03 13:05:00,529.74,530.06,529.12,529.8,5762.0,506.3107,506.6165,505.7181,506.368,5762.0
2022-11-03 13:10:00,529.7,529.77,528.82,529.17,5940.0,506.2724,506.3393,505.4313,505.7659,5940.0
2022-11-03 13:15:00,529.18,529.77,529.18,529.26,4998.0,505.7754,506.3393,505.7754,505.8519,4998.0
2022-11-03 13:20:00,529.46,529.46,528.94,529.09,3504.0,506.043,506.043,505.546,505.6894,3504.0
2022-11-03 13:25:00,529.09,529.24,528.52,529.1,4720.0,505.6894,505.8328,505.1446,505.699,4720.0
2022-11-03 13:30:00,529.1,529.22,528.78,528.94,6415.0,505.699,505.8137,505.3931,505.546,6415.0
2022-11-03 13:35:00,528.97,529.4,528.84,529.14,7520.0,505.5747,505.9857,505.4505,505.7372,7520.0
2022-11-03 13:40:00,529.21,529.21,528.42,528.42,5845.0,505.8041,505.8041,505.049,505.049,5845.0
2022-11-03 13:45:00,528.51,529.21,528.22,528.53,5641.0,505.1351,505.8041,504.8579,505.1542,5641.0
2022-11-03 13:50:00,528.38,528.87,528.38,528.86,1492.0,505.0108,505.4791,505.0108,505.4696,1492.0
2022-11-03 13:55:00,528.86,529.19,528.75,528.92,14867.0,505.4696,505.785,505.3644,505.5269,14867.0
2022-11-03 14:00:00,528.78,529.05,528.42,529.0,4368.0,505.3931,505.6512,505.049,505.6034,4368.0
2022-11-03 14:05:00,529.02,529.13,528.64,528.64,8920.0,505.6225,505.7276,505.2593,505.2593,8920.0
2022-11-03 14:10:00,528.81,529.1,528.76,529.06,9747.0,505.4218,505.699,505.374,505.6607,9747.0
2022-11-03 14:15:00,529.05,529.18,528.86,529.08,15988.0,505.6512,505.7754,505.4696,505.6798,15988.0
2022-11-03 14:20:00,529.09,530.44,528.97,529.93,15394.0,505.6894,506.9797,505.5747,506.4923,15394.0
2022-11-03 14:25:00,529.93,530.26,529.8,530.08,11758.0,506.4923,506.8077,506.368,506.6356,11758.0
2022-11-03 14:30:00,530.01,530.24,529.86,530.0,17805.0,506.5687,506.7885,506.4253,506.5592,17805.0
2022-11-03 14:35:00,529.8,529.86,528.78,529.05,4005.0,506.368,506.4253,505.3931,505.6512,4005.0
2022-11-03 14:40:00,529.07,529.18,528.67,528.7,3401.0,505.6703,505.7754,505.288,505.3167,3401.0
2022-11-03 14:45:00,528.7,529.37,528.66,529.32,4201.0,505.3167,505.957,505.2784,505.9092,4201.0
2022-11-03 14:50:00,529.32,529.86,529.26,529.81,4999.0,505.9092,506.4253,505.8519,506.3776,4999.0
2022-11-03 14:55:00,529.81,530.2,529.72,530.04,10468.0,506.3776,506.7503,506.2915,506.5974,10468.0
2022-11-03 15:00:00,529.91,530.11,529.73,530.08,8559.0,506.4731,506.6643,506.3011,506.6356,8559.0
2022-11-03 15:05:00,530.03,530.28,529.78,530.07,13469.0,506.5878,506.8268,506.3489,506.6261,13469.0
2022-11-03 15:10:00,529.89,530.09,529.65,529.65,7087.0,506.454,506.6452,506.2246,506.2246,7087.0
2022-11-03 15:15:00,529.81,530.07,529.77,529.77,7302.0,506.3776,506.6261,506.3393,506.3393,7302.0
2022-11-03 15:20:00,529.77,531.08,529.73,530.72,31942.0,506.3393,507.5914,506.3011,507.2473,31942.0
2022-11-03 15:25:00,531.05,531.14,530.78,530.92,4950.0,507.5627,507.6487,507.3047,507.4385,4950.0
2022-11-03 15:30:00,531.17,531.21,530.53,530.59,6191.0,507.6774,507.7156,507.0657,507.1231,6191.0
2022-11-03 15:35:00,530.56,530.56,529.09,529.24,11975.0,507.0944,507.0944,505.6894,505.8328,11975.0
2022-11-03 15:40:00,529.23,529.64,528.73,528.84,7715.0,505.8232,506.2151,505.3453,505.4505,7715.0
2022-11-03 15:45:00,528.83,528.83,527.62,527.73,22053.0,505.4409,505.4409,504.2844,504.3896,22053.0
2022-11-03 15:50:00,527.74,528.04,526.23,526.44,26451.0,504.3991,504.6858,502.9559,503.1566,26451.0
2022-11-03 15:55:00,526.44,526.49,525.49,525.82,69274.0,503.1566,503.2044,502.2486,502.564,69274.0
2022-11-04 09:30:00,526.0,527.16,524.01,525.46,16296.0,502.7361,503.8448,500.8341,502.22,16296.0
2022-11-04 09:35:00,524.22,525.59,520.87,522.25,27840.0,501.0348,502.3442,497.833,499.1519,27840.0
2022-11-04 09:40:00,521.79,522.23,518.83,519.83,24347.0,498.7123,499.1328,495.8832,496.839,24347.0
2022-11-04 09:45:00,520.72,521.41,517.2,517.41,7495.0,497.6896,498.3491,494.3253,494.526,7495.0
2022-11-04 09:50:00,517.94,518.35,515.36,517.49,17146.0,495.0325,495.4244,492.5667,494.6024,17146.0
2022-11-04 09:55:00,517.15,518.21,515.6,517.27,30773.0,494.2775,495.2906,492.796,494.3922,30773.0
2022-11-04 10:00:00,518.29,519.05,516.7,517.11,24344.0,495.3671,496.0935,493.8474,494.2393,24344.0
2022-11-04 10:05:00,517.62,518.62,516.81,516.81,13327.0,494.7267,495.6825,493.9525,493.9525,13327.0
2022-11-04 10:10:00,516.98,518.49,516.68,517.67,4849.0,494.115,495.5582,493.8283,494.7745,4849.0
2022-11-04 10:15:00,518.15,519.11,517.0,517.86,7918.0,495.2333,496.1508,494.1341,494.9561,7918.0
2022-11-04 10:20:00,517.72,518.82,517.64,518.12,4474.0,494.8223,495.8736,494.7458,495.2046,4474.0
2022-11-04 10:25:00,518.13,519.84,518.12,518.91,10847.0,495.2141,496.8485,495.2046,495.9596,10847.0
2022-11-04 10:30:00,518.93,519.47,517.94,519.02,8791.0,495.9788,496.4949,495.0325,496.0648,8791.0
2022-11-04 10:35:00,519.02,519.89,517.64,519.0,8249.0,496.0648,496.8963,494.7458,496.0457,8249.0
2022-11-04 10:40:00,519.36,519.97,518.7,519.04,5001.0,496.3897,496.9728,495.7589,496.0839,5001.0
2022-11-04 10:45:00,519.41,519.44,518.13,518.5,7203.0,496.4375,496.4662,495.2141,495.5678,7203.0
2022-11-04 10:50:00,518.67,518.79,518.01,518.76,3113.0,495.7303,495.845,495.0994,495.8163,3113.0
2022-11-04 10:55:00,518.97,519.39,518.28,518.64,6692.0,496.017,496.4184,495.3575,495.7016,6692.0
2022-11-04 11:00:00,518.33,519.93,517.98,519.73,2950.0,495.4053,496.9345,495.0708,496.7434,2950.0
2022-11-04 11:05:00,519.54,519.55,518.2,518.8,7830.0,496.5618,496.5713,495.281,495.8545,7830.0
2022-11-04 11:10:00,518.8,518.8,518.1,518.36,3902.0,495.8545,495.8545,495.1855,495.434,3902.0
2022-11-04 11:15:00,518.45,518.52,517.82,517.94,3913.0,495.52,495.5869,494.9179,495.0325,3913.0
2022-11-04 11:20:00,517.75,517.88,516.28,516.38,11117.0,494.8509,494.9752,493.446,493.5415,11117.0
2022-11-04 11:25:00,516.46,516.46,511.74,511.91,7845.0,493.618,493.618,489.1068,489.2692,7845.0
2022-11-04 11:30:00,512.06,512.66,511.46,512.01,5220.0,489.4126,489.9861,488.8391,489.3648,5220.0
2022-11-04 11:35:00,512.14,512.75,512.04,512.46,4720.0,489.4891,490.0721,489.3935,489.7949,4720.0
2022-11-04 11:40:00,512.42,513.08,511.54,511.75,5396.0,489.7567,490.3875,488.9156,489.1163,5396.0
2022-11-04 11:45:00,511.77,512.73,511.74,511.99,4016.0,489.1354,490.053,489.1068,489.3457,4016.0
2022-11-04 11:50:00,512.15,512.33,511.59,512.19,3416.0,489.4986,489.6707,488.9634,489.5369,3416.0
2022-11-04 11:55:00,512.1,512.86,511.31,511.36,3419.0,489.4508,490.1772,488.6958,488.7436,3419.0
2022-11-04 12:00:00,511.43,511.77,510.01,510.47,4737.0,488.8105,489.1354,487.4533,487.8929,4737.0
2022-11-04 12:05:00,510.8,512.78,510.71,512.63,2311.0,488.2083,490.1008,488.1223,489.9574,2311.0
2022-11-04 12:10:00,512.55,513.59,512.52,513.59,5939.0,489.8809,490.8749,489.8523,490.8749,5939.0
2022-11-04 12:15:00,513.33,513.46,511.99,512.82,11163.0,490.6264,490.7507,489.3457,490.139,11163.0
2022-11-04 12:20:00,512.83,513.07,511.82,511.82,8960.0,490.1486,490.3779,489.1832,489.1832,8960.0
2022-11-04 12:25:00,512.18,512.92,512.06,512.47,9777.0,489.5273,490.2346,489.4126,489.8045,9777.0
2022-11-04 12:30:00,512.46,512.94,512.14,512.55,12184.0,489.7949,490.2537,489.4891,489.8809,12184.0
2022-11-04 12:35:00,512.13,512.17,511.37,511.38,2655.0,489.4795,489.5177,488.7531,488.7627,2655.0
2022-11-04 12:40:00,511.52,511.77,511.26,511.4,1661.0,488.8965,489.1354,488.648,488.7818,1661.0
2022-11-04 12:45:00,511.66,512.41,511.33,512.41,3874.0,489.0303,489.7471,488.7149,489.7471,3874.0
2022-11-04 12:50:00,512.39,512.81,511.83,512.08,4176.0,489.728,490.1294,489.1928,489.4317,4176.0
2022-11-04 12:55:00,512.5,512.72,512.02,512.38,9501.0,489.8331,490.0434,489.3744,489.7185,9501.0
2022-11-04 13:00:00,512.38,514.44,512.33,514.44,8169.0,489.7185,491.6873,489.6707,491.6873,8169.0
2022-11-04 13:05:00,514.91,515.73,514.66,514.94,11712.0,492.1366,492.9203,491.8976,492.1652,11712.0
2022-11-04 13:10:00,515.28,517.95,515.28,516.89,5096.0,492.4902,495.0421,492.4902,494.029,5096.0
2022-11-04 13:15:00,517.33,517.96,517.0,517.34,2734.0,494.4495,495.0517,494.1341,494.4591,2734.0
2022-11-04 13:20:00,517.76,517.84,517.2,517.32,3983.0,494.8605,494.937,494.3253,494.44,3983.0
2022-11-04 13:25:00,517.18,517.33,516.44,516.74,2815.0,494.3062,494.4495,493.5989,493.8856,2815.0
2022-11-04 13:30:00,516.72,517.52,516.46,517.3,3499.0,493.8665,494.6311,493.618,494.4209,3499.0
2022-11-04 13:35:00,516.9,517.35,516.69,516.77,7023.0,494.0385,494.4686,493.8378,493.9143,7023.0
2022-11-04 13:40:00,516.79,516.97,516.53,516.76,2100.0,493.9334,494.1054,493.6849,493.9047,2100.0
2022-11-04 13:45:00,516.68,517.15,516.29,517.15,7217.0,493.8283,494.2775,493.4555,494.2775,7217.0
2022-11-04 13:50:00,517.0,517.0,516.41,516.63,3308.0,494.1341,494.1341,493.5702,493.7805,3308.0
2022-11-04 13:55:00,516.61,516.61,515.89,515.89,6097.0,493.7614,493.7614,493.0732,493.0732,6097.0
2022-11-04 14:00:00,515.88,516.06,515.56,515.75,3633.0,493.0637,493.2357,492.7578,492.9394,3633.0
2022-11-04 14:05:00,515.75,516.14,515.11,516.0,2836.0,492.9394,493.3122,492.3277,493.1783,2836.0
2022-11-04 14:10:00,516.1,516.33,515.52,515.85,6363.0,493.2739,493.4938,492.7196,493.035,6363.0
2022-11-04 14:15:00,515.77,516.34,515.69,516.02,9433.0,492.9585,493.5033,492.8821,493.1975,9433.0
2022-11-04 14:20:00,516.07,516.33,515.82,516.11,11361.0,493.2453,493.4938,493.0063,493.2835,11361.0
2022-11-04 14:25:00,516.11,517.33,515.92,517.25,9278.0,493.2835,494.4495,493.1019,494.3731,9278.0
2022-11-04 14:30:00,517.24,517.64,517.13,517.63,3300.0,494.3635,494.7458,494.2584,494.7363,3300.0
2022-11-04 14:35:00,517.61,518.56,517.56,518.56,1878.0,494.7171,495.6251,494.6694,495.6251,1878.0
2022-11-04 14:40:00,518.56,519.81,518.38,519.81,4136.0,495.6251,496.8198,495.4531,496.8198,4136.0
2022-11-04 14:45:00,519.75,519.75,518.62,518.86,12959.0,496.7625,496.7625,495.6825,495.9119,12959.0
2022-11-04 14:50:00,519.75,520.0,519.1,519.81,7926.0,496.7625,497.0014,496.1412,496.8198,7926.0
2022-11-04 14:55:00,519.89,520.82,519.89,520.43,3740.0,496.8963,497.7852,496.8963,497.4124,3740.0
2022-11-04 15:00:00,520.41,521.49,520.23,521.36,5475.0,497.3933,498.4255,497.2213,498.3013,5475.0
2022-11-04 15:05:00,521.46,522.27,521.46,522.18,3106.0,498.3969,499.171,498.3969,499.085,3106.0
2022-11-04 15:10:00,522.48,522.48,521.29,521.29,10973.0,499.3718,499.3718,498.2344,498.2344,10973.0
2022-11-04 15:15:00,521.33,521.77,521.33,521.54,2309.0,498.2726,498.6932,498.2726,498.4733,2309.0
2022-11-04 15:20:00,521.57,521.57,519.77,519.79,13566.0,498.502,498.502,496.7816,496.8007,13566.0
2022-11-04 15:25:00,519.86,521.42,519.79,521.26,6796.0,496.8676,498.3586,496.8007,498.2057,6796.0
2022-11-04 15:30:00,521.12,522.33,520.82,522.33,4353.0,498.0719,499.2284,497.7852,499.2284,4353.0
2022-11-04 15:35:00,522.16,522.16,521.09,521.85,5007.0,499.0659,499.0659,498.0432,498.7696,5007.0
2022-11-04 15:40:00,521.6,522.85,521.36,522.85,8185.0,498.5307,499.7254,498.3013,499.7254,8185.0
2022-11-04 15:45:00,522.54,523.06,521.24,521.24,22948.0,499.4291,499.9261,498.1866,498.1866,22948.0
2022-11-04 15:50:00,521.16,521.86,520.83,521.51,20173.0,498.1101,498.7792,497.7947,498.4447,20173.0
2022-11-04 15:55:00,521.35,523.17,521.15,523.17,51797.0,498.2917,500.0312,498.1006,500.0312,51797.0
2022-11-07 09:30:00,523.05,524.7,522.77,523.73,7696.0,499.9165,501.4936,499.6489,500.5665,7696.0
2022-11-07 09:35:00,524.06,525.15,523.88,524.6,509.0,500.8819,501.9237,500.7098,501.398,509.0
2022-11-07 09:40:00,524.69,525.31,523.76,525.05,3259.0,501.484,502.0766,500.5951,501.8281,3259.0
2022-11-07 09:45:00,525.24,525.24,523.8,524.0,5884.0,502.0097,502.0097,500.6334,500.8245,5884.0
2022-11-07 09:50:00,523.97,523.97,520.56,522.3,11375.0,500.7959,500.7959,497.5367,499.1997,11375.0
2022-11-07 09:55:00,523.02,523.57,521.94,523.57,2635.0,499.8879,500.4135,498.8556,500.4135,2635.0
2022-11-07 10:00:00,522.87,524.21,522.87,524.21,9475.0,499.7445,501.0252,499.7445,501.0252,9475.0
2022-11-07 10:05:00,524.64,527.51,524.64,527.37,8524.0,501.4362,504.1793,501.4362,504.0455,8524.0
2022-11-07 10:10:00,527.63,528.21,527.16,528.2,2220.0,504.294,504.8483,503.8448,504.8388,2220.0
2022-11-07 10:15:00,528.7,530.87,528.7,529.8,5639.0,505.3167,507.3907,505.3167,506.368,5639.0
2022-11-07 10:20:00,530.1,531.22,529.63,531.17,6714.0,506.6547,507.7252,506.2055,507.6774,6714.0
2022-11-07 10:25:00,531.02,531.2,528.64,528.71,8663.0,507.534,507.7061,505.2593,505.3262,8663.0
2022-11-07 10:30:00,528.88,529.36,528.47,529.0,2964.0,505.4887,505.9475,505.0968,505.6034,2964.0
2022-11-07 10:35:00,528.87,529.61,528.82,529.11,2200.0,505.4791,506.1864,505.4313,505.7085,2200.0
2022-11-07 10:40:00,529.11,530.22,529.11,530.22,1201.0,505.7085,506.7694,505.7085,506.7694,1201.0
2022-11-07 10:45:00,530.74,531.31,529.74,530.69,5389.0,507.2664,507.8112,506.3107,507.2186,5389.0
2022-11-07 10:50:00,530.93,530.94,529.67,530.32,2611.0,507.448,507.4576,506.2438,506.865,2611.0
2022-11-07 10:55:00,530.84,531.8,530.84,531.46,3289.0,507.362,508.2795,507.362,507.9546,3289.0
2022-11-07 11:00:00,530.95,532.25,530.79,532.25,2558.0,507.4671,508.7096,507.3142,508.7096,2558.0
2022-11-07 11:05:00,532.26,532.53,531.91,532.17,1951.0,508.7192,508.9773,508.3847,508.6332,1951.0
2022-11-07 11:10:00,532.12,532.65,532.11,532.58,666.0,508.5854,509.092,508.5758,509.025,666.0
2022-11-07 11:15:00,532.58,534.0,532.58,533.72,2686.0,509.025,510.3822,509.025,510.1146,2686.0
2022-11-07 11:20:00,533.57,533.57,533.2,533.2,2087.0,509.9713,509.9713,509.6176,509.6176,2087.0
2022-11-07 11:25:00,533.2,533.54,532.62,532.62,2153.0,509.6176,509.9426,509.0633,509.0633,2153.0
2022-11-07 11:30:00,532.96,533.98,532.96,533.66,1253.0,509.3882,510.3631,509.3882,510.0573,1253.0
2022-11-07 11:35:00,533.63,534.27,533.6,533.69,3242.0,510.0286,510.6403,509.9999,510.086,3242.0
2022-11-07 11:40:00,533.66,533.66,532.86,532.87,2146.0,510.0573,510.0573,509.2927,509.3022,2146.0
2022-11-07 11:45:00,533.0,533.38,532.67,532.67,1820.0,509.4265,509.7897,509.1111,509.1111,1820.0
2022-11-07 11:50:00,532.91,533.29,532.55,532.66,3347.0,509.3405,509.7036,508.9964,509.1015,3347.0
2022-11-07 11:55:00,532.64,533.36,532.16,532.22,5054.0,509.0824,509.7705,508.6236,508.681,5054.0
2022-11-07 12:00:00,532.64,532.84,532.12,532.15,2947.0,509.0824,509.2735,508.5854,508.6141,2947.0
2022-11-07 12:05:00,532.19,532.54,531.53,532.38,3126.0,508.6523,508.9868,508.0215,508.8339,3126.0
2022-11-07 12:10:00,532.38,532.53,531.88,531.88,2105.0,508.8339,508.9773,508.356,508.356,2105.0
2022-11-07 12:15:00,531.94,531.94,531.07,531.08,1901.0,508.4134,508.4134,507.5818,507.5914,1901.0
2022-11-07 12:20:00,531.13,531.2,530.79,530.89,1111.0,507.6392,507.7061,507.3142,507.4098,1111.0
2022-11-07 12:25:00,531.01,531.01,530.83,530.84,601.0,507.5245,507.5245,507.3524,507.362,601.0
2022-11-07 12:30:00,531.31,531.51,531.14,531.14,4082.0,507.8112,508.0024,507.6487,507.6487,4082.0
2022-11-07 12:35:00,531.14,531.14,530.95,530.96,1700.0,507.6487,507.6487,507.4671,507.4767,1700.0
2022-11-07 12:40:00,531.38,531.94,531.18,531.9,2195.0,507.8781,508.4134,507.687,508.3751,2195.0
2022-11-07 12:45:00,531.94,532.35,531.86,532.29,1200.0,508.4134,508.8052,508.3369,508.7479,1200.0
2022-11-07 12:50:00,532.25,532.62,532.24,532.62,2008.0,508.7096,509.0633,508.7001,509.0633,2008.0
2022-11-07 12:55:00,532.78,532.81,532.38,532.57,1650.0,509.2162,509.2449,508.8339,509.0155,1650.0
2022-11-07 13:00:00,532.4,533.58,532.4,533.51,2028.0,508.853,509.9808,508.853,509.9139,2028.0
2022-11-07 13:05:00,533.78,534.13,533.4,533.4,2684.0,510.172,510.5065,509.8088,509.8088,2684.0
2022-11-07 13:10:00,533.37,533.37,532.09,532.38,4689.0,509.7801,509.7801,508.5567,508.8339,4689.0
2022-11-07 13:15:00,532.42,532.66,532.32,532.66,450.0,508.8721,509.1015,508.7765,509.1015,450.0
2022-11-07 13:20:00,532.47,532.47,532.08,532.24,1478.0,508.9199,508.9199,508.5472,508.7001,1478.0
2022-11-07 13:25:00,532.66,533.24,532.66,533.24,2300.0,509.1015,509.6559,509.1015,509.6559,2300.0
2022-11-07 13:30:00,533.39,533.39,532.51,532.61,2534.0,509.7992,509.7992,508.9581,509.0537,2534.0
2022-11-07 13:35:00,532.65,532.66,531.93,532.12,1963.0,509.092,509.1015,508.4038,508.5854,1963.0
2022-11-07 13:40:00,532.07,532.57,532.07,532.57,400.0,508.5376,509.0155,508.5376,509.0155,400.0
2022-11-07 13:45:00,532.51,532.52,532.07,532.07,2915.0,508.9581,508.9677,508.5376,508.5376,2915.0
2022-11-07 13:50:00,531.95,532.44,531.95,532.44,744.0,508.4229,508.8912,508.4229,508.8912,744.0
2022-11-07 13:55:00,532.65,532.66,532.12,532.29,2491.0,509.092,509.1015,508.5854,508.7479,2491.0
2022-11-07 14:00:00,532.68,532.8,532.57,532.8,2124.0,509.1206,509.2353,509.0155,509.2353,2124.0
2022-11-07 14:05:00,532.76,533.49,532.64,533.49,1915.0,509.1971,509.8948,509.0824,509.8948,1915.0
2022-11-07 14:10:00,533.7,533.91,533.6,533.74,3675.0,510.0955,510.2962,509.9999,510.1337,3675.0
2022-11-07 14:15:00,533.81,534.42,533.81,533.94,3664.0,510.2006,510.7837,510.2006,510.3249,3664.0
2022-11-07 14:20:00,533.92,534.69,533.8,534.51,2302.0,510.3058,511.0417,510.1911,510.8697,2302.0
2022-11-07 14:25:00,534.47,534.92,534.27,534.92,2946.0,510.8315,511.2616,510.6403,511.2616,2946.0
2022-11-07 14:30:00,534.73,535.01,534.36,534.8,3818.0,511.08,511.3476,510.7263,511.1469,3818.0
2022-11-07 14:35:00,534.95,535.79,534.91,535.51,4706.0,511.2902,512.0931,511.252,511.8255,4706.0
2022-11-07 14:40:00,535.52,536.0,535.26,536.0,3659.0,511.835,512.2938,511.5865,512.2938,3659.0
2022-11-07 14:45:00,535.9,535.91,535.49,535.91,5505.0,512.1982,512.2078,511.8063,512.2078,5505.0
2022-11-07 14:50:00,535.83,536.85,535.83,536.85,3886.0,512.1313,513.1062,512.1313,513.1062,3886.0
2022-11-07 14:55:00,536.73,536.78,535.77,535.97,5735.0,512.9915,513.0393,512.074,512.2651,5735.0
2022-11-07 15:00:00,535.86,536.5,535.8,536.5,2902.0,512.16,512.7717,512.1026,512.7717,2902.0
2022-11-07 15:05:00,536.61,537.47,536.41,537.47,3223.0,512.8768,513.6988,512.6857,513.6988,3223.0
2022-11-07 15:10:00,537.03,537.24,536.71,537.11,2333.0,513.2782,513.4789,512.9724,513.3547,2333.0
2022-11-07 15:15:00,537.26,537.58,537.26,537.34,5540.0,513.4981,513.8039,513.4981,513.5745,5540.0
2022-11-07 15:20:00,537.3,537.33,536.41,536.62,3461.0,513.5363,513.565,512.6857,512.8864,3461.0
2022-11-07 15:25:00,536.42,536.45,535.46,535.49,6468.0,512.6952,512.7239,511.7777,511.8063,6468.0
2022-11-07 15:30:00,535.68,535.81,535.09,535.11,4533.0,511.9879,512.1122,511.424,511.4432,4533.0
2022-11-07 15:35:00,535.27,535.53,535.12,535.43,2300.0,511.5961,511.8446,511.4527,511.749,2300.0
2022-11-07 15:40:00,535.38,536.02,535.3,535.99,6894.0,511.7012,512.3129,511.6247,512.2842,6894.0
2022-11-07 15:45:00,536.12,536.12,534.87,535.55,7683.0,512.4085,512.4085,511.2138,511.8637,7683.0
2022-11-07 15:50:00,535.81,535.81,534.6,534.86,13213.0,512.1122,512.1122,510.9557,511.2042,13213.0
2022-11-07 15:55:00,534.75,535.32,534.09,535.32,57783.0,511.0991,511.6439,510.4683,511.6439,57783.0
2022-11-08 09:30:00,533.34,537.0,533.34,535.81,15341.0,509.7514,513.2496,509.7514,512.1122,15341.0
2022-11-08 09:35:00,536.49,537.45,535.32,537.45,4393.0,512.7621,513.6797,511.6439,513.6797,4393.0
2022-11-08 09:40:00,537.84,538.74,537.39,537.83,3788.0,514.0524,514.9126,513.6223,514.0429,3788.0
2022-11-08 09:45:00,537.35,538.74,536.57,536.92,5647.0,513.5841,514.9126,512.8386,513.1731,5647.0
2022-11-08 09:50:00,536.82,537.57,534.98,534.99,8454.0,513.0775,513.7943,511.3189,511.3285,8454.0
2022-11-08 09:55:00,535.12,535.8,533.93,533.93,6283.0,511.4527,512.1026,510.3153,510.3153,6283.0
2022-11-08 10:00:00,532.8,535.85,532.33,535.85,3088.0,509.2353,512.1504,508.7861,512.1504,3088.0
2022-11-08 10:05:00,535.14,535.99,533.96,535.36,7187.0,511.4718,512.2842,510.344,511.6821,7187.0
2022-11-08 10:10:00,535.65,536.41,535.0,535.0,1315.0,511.9593,512.6857,511.338,511.338,1315.0
2022-11-08 10:15:00,535.22,536.59,534.89,535.83,4541.0,511.5483,512.8577,511.2329,512.1313,4541.0
2022-11-08 10:20:00,536.41,536.84,535.8,535.99,2774.0,512.6857,513.0966,512.1026,512.2842,2774.0
2022-11-08 10:25:00,535.91,535.96,535.27,535.96,910.0,512.2078,512.2556,511.5961,512.2556,910.0
2022-11-08 10:30:00,537.04,537.17,535.33,535.33,4539.0,513.2878,513.412,511.6534,511.6534,4539.0
2022-11-08 10:35:00,535.3,536.28,534.74,535.55,4128.0,511.6247,512.5614,511.0895,511.8637,4128.0
2022-11-08 10:40:00,536.22,537.23,536.22,537.23,1549.0,512.5041,513.4694,512.5041,513.4694,1549.0
2022-11-08 10:45:00,536.83,538.14,536.83,538.14,2303.0,513.0871,514.3391,513.0871,514.3391,2303.0
2022-11-08 10:50:00,538.11,538.2,537.76,538.11,1499.0,514.3105,514.3965,513.9759,514.3105,1499.0
2022-11-08 10:55:00,537.9,537.9,536.4,536.6,4483.0,514.1098,514.1098,512.6761,512.8673,4483.0
2022-11-08 11:00:00,536.18,536.44,535.2,536.11,4698.0,512.4658,512.7143,511.5292,512.3989,4698.0
2022-11-08 11:05:00,536.34,537.73,536.06,537.73,1666.0,512.6187,513.9473,512.3511,513.9473,1666.0
2022-11-08 11:10:00,537.63,538.41,537.36,537.45,3200.0,513.8517,514.5972,513.5936,513.6797,3200.0
2022-11-08 11:15:00,537.45,538.26,537.45,537.94,1400.0,513.6797,514.4538,513.6797,514.148,1400.0
2022-11-08 11:20:00,537.78,538.72,537.78,538.02,2843.0,513.9951,514.8935,513.9951,514.2244,2843.0
2022-11-08 11:25:00,538.01,538.02,536.4,536.65,2800.0,514.2149,514.2244,512.6761,512.915,2800.0
2022-11-08 11:30:00,536.38,537.89,536.37,537.33,3081.0,512.657,514.1002,512.6474,513.565,3081.0
2022-11-08 11:35:00,537.39,538.09,537.35,537.66,2102.0,513.6223,514.2914,513.5841,513.8804,2102.0
2022-11-08 11:40:00,537.54,538.44,537.53,538.02,2404.0,513.7657,514.6259,513.7561,514.2244,2404.0
2022-11-08 11:45:00,538.18,538.96,538.14,538.29,3694.0,514.3774,515.1229,514.3391,514.4825,3694.0
2022-11-08 11:50:00,538.13,538.6,538.1,538.58,1600.0,514.3296,514.7788,514.3009,514.7597,1600.0
2022-11-08 11:55:00,538.54,538.9,538.32,538.67,1804.0,514.7214,515.0655,514.5112,514.8457,1804.0
2022-11-08 12:00:00,538.85,539.46,538.57,539.45,1434.0,515.0177,515.6008,514.7501,515.5912,1434.0
2022-11-08 12:05:00,539.45,539.75,539.23,539.73,991.0,515.5912,515.8779,515.3809,515.8588,991.0
2022-11-08 12:10:00,539.73,539.73,538.65,538.98,3201.0,515.8588,515.8588,514.8266,515.142,3201.0
2022-11-08 12:15:00,538.97,539.49,538.96,539.47,910.0,515.1324,515.6294,515.1229,515.6103,910.0
2022-11-08 12:20:00,540.16,540.57,540.0,540.29,1114.0,516.2698,516.6617,516.1169,516.394,1114.0
2022-11-08 12:25:00,540.2,540.61,540.08,540.38,2400.0,516.308,516.6999,516.1933,516.4801,2400.0
2022-11-08 12:30:00,539.97,540.17,539.97,539.97,776.0,516.0882,516.2794,516.0882,516.0882,776.0
2022-11-08 12:35:00,540.09,540.21,539.99,540.07,3436.0,516.2029,516.3176,516.1073,516.1838,3436.0
2022-11-08 12:40:00,540.27,541.36,540.11,541.36,1102.0,516.3749,517.4167,516.222,517.4167,1102.0
2022-11-08 12:45:00,541.37,541.37,540.78,541.04,5235.0,517.4263,517.4263,516.8624,517.1109,5235.0
2022-11-08 12:50:00,541.01,541.01,540.35,540.84,4952.0,517.0822,517.0822,516.4514,516.9197,4952.0
2022-11-08 12:55:00,540.48,540.93,539.89,540.89,1535.0,516.5756,517.0057,516.0117,516.9675,1535.0
2022-11-08 13:00:00,540.78,541.28,540.47,541.23,3309.0,516.8624,517.3403,516.5661,517.2925,3309.0
2022-11-08 13:05:00,541.26,542.0,541.26,542.0,3390.0,517.3211,518.0284,517.3211,518.0284,3390.0
2022-11-08 13:10:00,542.0,542.02,541.67,541.83,2623.0,518.0284,518.0475,517.713,517.8659,2623.0
2022-11-08 13:15:00,541.64,541.64,541.38,541.38,1519.0,517.6843,517.6843,517.4358,517.4358,1519.0
2022-11-08 13:20:00,541.38,541.38,540.15,540.15,2000.0,517.4358,517.4358,516.2602,516.2602,2000.0
2022-11-08 13:25:00,540.02,540.05,539.0,539.52,2658.0,516.136,516.1647,515.1611,515.6581,2658.0
2022-11-08 13:30:00,538.98,539.38,538.25,539.02,2006.0,515.142,515.5243,514.4443,515.1802,2006.0
2022-11-08 13:35:00,539.44,540.07,539.36,539.96,2744.0,515.5816,516.1838,515.5052,516.0786,2744.0
2022-11-08 13:40:00,539.95,540.6,539.94,539.99,2400.0,516.0691,516.6903,516.0595,516.1073,2400.0
2022-11-08 13:45:00,540.21,540.23,539.52,539.52,2647.0,516.3176,516.3367,515.6581,515.6581,2647.0
2022-11-08 13:50:00,540.12,540.12,538.78,539.04,1959.0,516.2316,516.2316,514.9508,515.1993,1959.0
2022-11-08 13:55:00,539.08,539.08,538.4,538.53,1962.0,515.2376,515.2376,514.5876,514.7119,1962.0
2022-11-08 14:00:00,538.38,538.38,537.73,537.73,1163.0,514.5685,514.5685,513.9473,513.9473,1163.0
2022-11-08 14:05:00,537.73,538.03,536.92,536.92,2586.0,513.9473,514.234,513.1731,513.1731,2586.0
2022-11-08 14:10:00,537.15,537.83,537.15,537.83,1123.0,513.3929,514.0429,513.3929,514.0429,1123.0
2022-11-08 14:15:00,537.5,538.31,537.46,537.91,2943.0,513.7274,514.5016,513.6892,514.1193,2943.0
2022-11-08 14:20:00,537.78,537.78,536.31,536.31,1725.0,513.9951,513.9951,512.5901,512.5901,1725.0
2022-11-08 14:25:00,536.0,536.56,535.7,535.71,3079.0,512.2938,512.829,512.0071,512.0166,3079.0
2022-11-08 14:30:00,535.84,535.94,535.31,535.69,800.0,512.1409,512.2364,511.6343,511.9975,800.0
2022-11-08 14:35:00,536.11,536.92,536.09,536.75,4546.0,512.3989,513.1731,512.3798,513.0106,4546.0
2022-11-08 14:40:00,537.02,537.94,536.99,537.9,3685.0,513.2687,514.148,513.24,514.1098,3685.0
2022-11-08 14:45:00,538.14,538.47,538.08,538.24,4132.0,514.3391,514.6545,514.2818,514.4347,4132.0
2022-11-08 14:50:00,538.24,538.9,538.23,538.75,3408.0,514.4347,515.0655,514.4252,514.9222,3408.0
2022-11-08 14:55:00,538.89,539.5,538.85,539.4,2400.0,515.056,515.639,515.0177,515.5434,2400.0
2022-11-08 15:00:00,539.59,540.65,539.58,540.3,2925.0,515.725,516.7381,515.7155,516.4036,2925.0
2022-11-08 15:05:00,540.32,540.62,539.96,540.1,4687.0,516.4227,516.7095,516.0786,516.2125,4687.0
2022-11-08 15:10:00,539.88,539.92,539.4,539.4,2555.0,516.0022,516.0404,515.5434,515.5434,2555.0
2022-11-08 15:15:00,539.61,540.1,538.99,540.1,4604.0,515.7441,516.2125,515.1515,516.2125,4604.0
2022-11-08 15:20:00,540.25,540.26,539.83,540.21,2550.0,516.3558,516.3654,515.9544,516.3176,2550.0
2022-11-08 15:25:00,540.21,540.72,539.81,540.64,4423.0,516.3176,516.805,515.9353,516.7286,4423.0
2022-11-08 15:30:00,540.75,542.14,540.75,541.95,2503.0,516.8337,518.1622,516.8337,517.9806,2503.0
2022-11-08 15:35:00,541.78,541.95,541.43,541.49,4328.0,517.8181,517.9806,517.4836,517.541,4328.0
2022-11-08 15:40:00,541.23,541.62,540.72,540.72,4400.0,517.2925,517.6652,516.805,516.805,4400.0
2022-11-08 15:45:00,540.87,541.87,540.87,541.51,6708.0,516.9484,517.9042,516.9484,517.5601,6708.0
2022-11-08 15:50:00,541.73,542.13,541.09,541.13,13178.0,517.7704,518.1527,517.1587,517.1969,13178.0
2022-11-08 15:55:00,540.98,541.84,540.49,541.23,41133.0,517.0535,517.8755,516.5852,517.2925,41133.0
2022-11-09 09:30:00,540.66,543.19,539.35,540.6,9524.0,516.7477,519.1658,515.4956,516.6903,9524.0
2022-11-09 09:35:00,540.14,540.24,539.41,540.13,5357.0,516.2507,516.3463,515.553,516.2411,5357.0
2022-11-09 09:40:00,540.13,540.14,537.67,538.96,3800.0,516.2411,516.2507,513.8899,515.1229,3800.0
2022-11-09 09:45:00,539.58,539.83,538.03,539.8,5769.0,515.7155,515.9544,514.234,515.9257,5769.0
2022-11-09 09:50:00,539.74,539.74,537.92,539.19,14571.0,515.8684,515.8684,514.1289,515.3427,14571.0
2022-11-09 09:55:00,539.42,539.42,538.13,538.26,2539.0,515.5625,515.5625,514.3296,514.4538,2539.0
2022-11-09 10:00:00,538.84,540.88,538.63,540.71,7957.0,515.0082,516.958,514.8075,516.7955,7957.0
2022-11-09 10:05:00,540.81,540.88,539.64,539.64,2550.0,516.8911,516.958,515.7728,515.7728,2550.0
2022-11-09 10:10:00,539.76,540.16,539.58,539.58,1494.0,515.8875,516.2698,515.7155,515.7155,1494.0
2022-11-09 10:15:00,539.56,539.67,538.69,538.7,2020.0,515.6963,515.8015,514.8648,514.8744,2020.0
2022-11-09 10:20:00,538.65,539.21,537.42,537.42,2977.0,514.8266,515.3618,513.651,513.651,2977.0
2022-11-09 10:25:00,537.43,537.45,536.63,537.2,1422.0,513.6605,513.6797,512.8959,513.4407,1422.0
2022-11-09 10:30:00,537.38,537.38,535.49,535.97,1825.0,513.6128,513.6128,511.8063,512.2651,1825.0
2022-11-09 10:35:00,535.9,536.31,534.64,534.64,2588.0,512.1982,512.5901,510.9939,510.9939,2588.0
2022-11-09 10:40:00,535.07,535.07,533.86,534.32,4450.0,511.4049,511.4049,510.2484,510.6881,4450.0
2022-11-09 10:45:00,534.73,535.27,534.73,534.94,400.0,511.08,511.5961,511.08,511.2807,400.0
2022-11-09 10:50:00,534.96,535.73,534.59,535.41,1804.0,511.2998,512.0357,510.9461,511.7299,1804.0
2022-11-09 10:55:00,535.4,536.0,534.22,534.61,6997.0,511.7203,512.2938,510.5925,510.9653,6997.0
2022-11-09 11:00:00,535.24,535.49,535.03,535.23,1329.0,511.5674,511.8063,511.3667,511.5578,1329.0
2022-11-09 11:05:00,535.88,538.13,535.75,538.13,2512.0,512.1791,514.3296,512.0548,514.3296,2512.0
2022-11-09 11:10:00,537.73,537.73,536.85,537.03,3808.0,513.9473,513.9473,513.1062,513.2782,3808.0
2022-11-09 11:15:00,537.02,537.78,536.74,537.77,4561.0,513.2687,513.9951,513.0011,513.9855,4561.0
2022-11-09 11:20:00,538.1,538.24,537.23,537.57,16419.0,514.3009,514.4347,513.4694,513.7943,16419.0
2022-11-09 11:25:00,538.4,539.43,538.4,538.89,2249.0,514.5876,515.5721,514.5876,515.056,2249.0
2022-11-09 11:30:00,539.0,539.0,537.69,537.78,3938.0,515.1611,515.1611,513.909,513.9951,3938.0
2022-11-09 11:35:00,537.75,537.98,537.04,537.12,4009.0,513.9664,514.1862,513.2878,513.3643,4009.0
2022-11-09 11:40:00,537.47,538.06,537.21,538.06,2998.0,513.6988,514.2627,513.4503,514.2627,2998.0
2022-11-09 11:45:00,537.83,538.35,537.64,538.09,8878.0,514.0429,514.5399,513.8613,514.2914,8878.0
2022-11-09 11:50:00,538.32,539.4,538.32,538.81,1853.0,514.5112,515.5434,514.5112,514.9795,1853.0
2022-11-09 11:55:00,538.5,538.59,536.99,536.99,4138.0,514.6832,514.7692,513.24,513.24,4138.0
2022-11-09 12:00:00,536.59,536.91,535.87,536.04,3650.0,512.8577,513.1635,512.1695,512.332,3650.0
2022-11-09 12:05:00,536.2,536.2,535.29,535.61,2419.0,512.4849,512.4849,511.6152,511.921,2419.0
2022-11-09 12:10:00,535.5,535.51,535.08,535.26,1817.0,511.8159,511.8255,511.4145,511.5865,1817.0
2022-11-09 12:15:00,535.59,536.13,535.59,536.13,2055.0,511.9019,512.418,511.9019,512.418,2055.0
2022-11-09 12:20:00,536.32,536.58,535.94,536.58,2382.0,512.5996,512.8481,512.2364,512.8481,2382.0
2022-11-09 12:25:00,536.58,536.58,535.68,535.68,2000.0,512.8481,512.8481,511.9879,511.9879,2000.0
2022-11-09 12:30:00,535.46,536.49,535.46,536.17,1042.0,511.7777,512.7621,511.7777,512.4563,1042.0
2022-11-09 12:35:00,536.0,536.08,535.5,535.76,1477.0,512.2938,512.3702,511.8159,512.0644,1477.0
2022-11-09 12:40:00,535.45,536.17,535.44,536.17,2100.0,511.7681,512.4563,511.7586,512.4563,2100.0
2022-11-09 12:45:00,536.45,536.69,536.45,536.69,600.0,512.7239,512.9533,512.7239,512.9533,600.0
2022-11-09 12:50:00,536.68,536.7,535.97,535.98,1461.0,512.9437,512.9628,512.2651,512.2747,1461.0
2022-11-09 12:55:00,535.97,535.97,535.23,535.23,1501.0,512.2651,512.2651,511.5578,511.5578,1501.0
2022-11-09 13:00:00,535.6,535.67,535.15,535.67,739.0,511.9115,511.9784,511.4814,511.9784,739.0
2022-11-09 13:05:00,535.66,535.66,534.98,535.38,1821.0,511.9688,511.9688,511.3189,511.7012,1821.0
2022-11-09 13:10:00,534.86,535.78,534.49,535.44,1360.0,511.2042,512.0835,510.8506,511.7586,1360.0
2022-11-09 13:15:00,535.39,536.0,535.25,535.53,921.0,511.7108,512.2938,511.577,511.8446,921.0
2022-11-09 13:20:00,536.0,536.05,535.5,535.53,1100.0,512.2938,512.3416,511.8159,511.8446,1100.0
2022-11-09 13:25:00,535.67,536.15,535.67,535.8,857.0,511.9784,512.4372,511.9784,512.1026,857.0
2022-11-09 13:30:00,535.71,535.85,535.52,535.53,1587.0,512.0166,512.1504,511.835,511.8446,1587.0
2022-11-09 13:35:00,535.47,535.47,534.86,534.87,900.0,511.7872,511.7872,511.2042,511.2138,900.0
2022-11-09 13:40:00,534.86,535.36,534.6,535.29,1860.0,511.2042,511.6821,510.9557,511.6152,1860.0
2022-11-09 13:45:00,535.52,535.77,535.24,535.51,1410.0,511.835,512.074,511.5674,511.8255,1410.0
2022-11-09 13:50:00,535.59,535.86,535.58,535.81,4119.0,511.9019,512.16,511.8924,512.1122,4119.0
2022-11-09 13:55:00,535.81,535.84,535.4,535.84,1300.0,512.1122,512.1409,511.7203,512.1409,1300.0
2022-11-09 14:00:00,535.69,536.03,535.68,536.03,600.0,511.9975,512.3225,511.9879,512.3225,600.0
2022-11-09 14:05:00,536.0,536.38,535.59,536.36,3048.0,512.2938,512.657,511.9019,512.6379,3048.0
2022-11-09 14:10:00,536.77,536.97,536.49,536.49,7189.0,513.0297,513.2209,512.7621,512.7621,7189.0
2022-11-09 14:15:00,537.12,537.12,536.39,536.39,1350.0,513.3643,513.3643,512.6665,512.6665,1350.0
2022-11-09 14:20:00,536.05,536.29,535.11,535.78,7969.0,512.3416,512.571,511.4432,512.0835,7969.0
2022-11-09 14:25:00,535.32,535.8,535.32,535.39,1210.0,511.6439,512.1026,511.6439,511.7108,1210.0
2022-11-09 14:30:00,535.38,535.38,534.61,534.61,700.0,511.7012,511.7012,510.9653,510.9653,700.0
2022-11-09 14:35:00,534.78,535.27,534.29,535.09,7860.0,511.1277,511.5961,510.6594,511.424,7860.0
2022-11-09 14:40:00,535.24,535.78,535.24,535.78,1270.0,511.5674,512.0835,511.5674,512.0835,1270.0
2022-11-09 14:45:00,535.63,535.96,535.46,535.58,1800.0,511.9402,512.2556,511.7777,511.8924,1800.0
2022-11-09 14:50:00,535.38,535.76,535.22,535.63,1492.0,511.7012,512.0644,511.5483,511.9402,1492.0
2022-11-09 14:55:00,535.59,535.91,535.15,535.65,3616.0,511.9019,512.2078,511.4814,511.9593,3616.0
2022-11-09 15:00:00,535.65,536.21,535.65,536.08,1801.0,511.9593,512.4945,511.9593,512.3702,1801.0
2022-11-09 15:05:00,536.57,536.82,536.41,536.42,2308.0,512.8386,513.0775,512.6857,512.6952,2308.0
2022-11-09 15:10:00,536.44,536.54,535.98,536.01,2151.0,512.7143,512.8099,512.2747,512.3033,2151.0
2022-11-09 15:15:00,536.38,536.43,535.84,536.24,2604.0,512.657,512.7048,512.1409,512.5232,2604.0
2022-11-09 15:20:00,536.15,536.45,535.71,535.71,1431.0,512.4372,512.7239,512.0166,512.0166,1431.0
2022-11-09 15:25:00,535.93,536.28,535.72,535.93,2931.0,512.2269,512.5614,512.0262,512.2269,2931.0
2022-11-09 15:30:00,535.74,536.36,535.41,536.33,2581.0,512.0453,512.6379,511.7299,512.6092,2581.0
2022-11-09 15:35:00,536.27,536.37,536.0,536.0,1892.0,512.5518,512.6474,512.2938,512.2938,1892.0
2022-11-09 15:40:00,535.88,535.88,534.61,535.01,6113.0,512.1791,512.1791,510.9653,511.3476,6113.0
2022-11-09 15:45:00,535.37,535.64,534.28,534.32,4348.0,511.6917,511.9497,510.6499,510.6881,4348.0
2022-11-09 15:50:00,534.28,534.46,533.61,533.94,4468.0,510.6499,510.8219,510.0095,510.3249,4468.0
2022-11-09 15:55:00,533.94,534.58,532.81,533.36,33601.0,510.3249,510.9366,509.2449,509.7705,33601.0
2022-11-10 09:30:00,540.78,540.78,531.4,531.68,14435.0,516.8624,516.8624,507.8972,508.1649,14435.0
2022-11-10 09:35:00,531.67,531.67,529.5,530.84,6289.0,508.1553,508.1553,506.0813,507.362,6289.0
2022-11-10 09:40:00,531.27,531.94,530.06,530.36,9481.0,507.773,508.4134,506.6165,506.9032,9481.0
2022-11-10 09:45:00,530.02,531.0,528.48,529.14,5638.0,506.5783,507.5149,505.1064,505.7372,5638.0
2022-11-10 09:50:00,530.02,530.39,528.21,529.53,6333.0,506.5783,506.9319,504.8483,506.1099,6333.0
2022-11-10 09:55:00,529.49,530.85,528.72,530.0,9842.0,506.0717,507.3716,505.3358,506.5592,9842.0
2022-11-10 10:00:00,530.31,532.76,530.21,531.94,13393.0,506.8554,509.1971,506.7599,508.4134,13393.0
2022-11-10 10:05:00,531.93,533.32,531.56,532.65,5620.0,508.4038,509.7323,508.0502,509.092,5620.0
2022-11-10 10:10:00,532.16,532.24,529.1,529.51,2172.0,508.6236,508.7001,505.699,506.0908,2172.0
2022-11-10 10:15:00,528.82,530.64,528.77,529.11,5435.0,505.4313,507.1708,505.3836,505.7085,5435.0
2022-11-10 10:20:00,529.45,531.1,529.02,531.09,3249.0,506.0335,507.6105,505.6225,507.6009,3249.0
2022-11-10 10:25:00,530.85,533.35,530.85,532.99,11714.0,507.3716,509.761,507.3716,509.4169,11714.0
2022-11-10 10:30:00,533.31,533.53,532.39,533.24,3787.0,509.7228,509.933,508.8435,509.6559,3787.0
2022-11-10 10:35:00,532.97,533.78,532.77,533.1,4861.0,509.3978,510.172,509.2066,509.522,4861.0
2022-11-10 10:40:00,533.27,533.57,532.46,532.52,10878.0,509.6845,509.9713,508.9104,508.9677,10878.0
2022-11-10 10:45:00,532.29,533.58,532.28,533.56,3112.0,508.7479,509.9808,508.7383,509.9617,3112.0
2022-11-10 10:50:00,533.56,533.78,532.93,533.34,15465.0,509.9617,510.172,509.3596,509.7514,15465.0
2022-11-10 10:55:00,533.36,534.15,532.82,534.14,9414.0,509.7705,510.5256,509.2544,510.5161,9414.0
2022-11-10 11:00:00,534.4,534.66,533.02,533.02,9699.0,510.7646,511.0131,509.4456,509.4456,9699.0
2022-11-10 11:05:00,532.82,533.4,532.49,532.92,2800.0,509.2544,509.8088,508.939,509.35,2800.0
2022-11-10 11:10:00,533.02,533.28,532.74,532.84,1200.0,509.4456,509.6941,509.178,509.2735,1200.0
2022-11-10 11:15:00,532.9,534.0,532.67,533.98,4812.0,509.3309,510.3822,509.1111,510.3631,4812.0
2022-11-10 11:20:00,534.3,535.07,534.12,534.12,4084.0,510.669,511.4049,510.4969,510.4969,4084.0
2022-11-10 11:25:00,534.35,534.49,533.62,534.27,8037.0,510.7168,510.8506,510.0191,510.6403,8037.0
2022-11-10 11:30:00,534.5,535.35,534.24,535.14,2462.0,510.8601,511.6725,510.6116,511.4718,2462.0
2022-11-10 11:35:00,534.93,535.54,534.53,534.67,6381.0,511.2711,511.8541,510.8888,511.0226,6381.0
2022-11-10 11:40:00,534.63,534.64,533.21,533.21,2901.0,510.9844,510.9939,509.6272,509.6272,2901.0
2022-11-10 11:45:00,533.18,533.54,533.0,533.0,3600.0,509.5985,509.9426,509.4265,509.4265,3600.0
2022-11-10 11:50:00,532.74,533.88,532.74,533.59,3200.0,509.178,510.2676,509.178,509.9904,3200.0
2022-11-10 11:55:00,533.72,533.76,533.16,533.4,4446.0,510.1146,510.1529,509.5794,509.8088,4446.0
2022-11-10 12:00:00,533.39,534.86,533.31,534.33,9684.0,509.7992,511.2042,509.7228,510.6976,9684.0
2022-11-10 12:05:00,534.32,534.32,532.82,532.82,3763.0,510.6881,510.6881,509.2544,509.2544,3763.0
2022-11-10 12:10:00,532.93,532.94,532.14,532.29,4440.0,509.3596,509.3691,508.6045,508.7479,4440.0
2022-11-10 12:15:00,532.06,532.62,532.02,532.13,3539.0,508.528,509.0633,508.4898,508.5949,3539.0
2022-11-10 12:20:00,532.08,532.4,531.47,531.48,8299.0,508.5472,508.853,507.9641,507.9737,8299.0
2022-11-10 12:25:00,531.37,531.72,529.38,529.52,4415.0,507.8686,508.2031,505.9666,506.1004,4415.0
2022-11-10 12:30:00,529.33,529.33,528.0,528.45,4737.0,505.9188,505.9188,504.6476,505.0777,4737.0
2022-11-10 12:35:00,528.17,528.24,526.8,526.81,7074.0,504.8101,504.877,503.5007,503.5102,7074.0
2022-11-10 12:40:00,526.81,526.95,525.83,526.88,13214.0,503.5102,503.6441,502.5736,503.5771,13214.0
2022-11-10 12:45:00,526.9,526.9,524.1,524.1,24350.0,503.5963,503.5963,500.9201,500.9201,24350.0
2022-11-10 12:50:00,524.64,525.2,523.81,524.61,4289.0,501.4362,501.9714,500.6429,501.4075,4289.0
2022-11-10 12:55:00,524.56,524.78,523.72,524.78,3795.0,501.3598,501.57,500.5569,501.57,3795.0
2022-11-10 13:00:00,524.86,525.33,524.62,524.95,7987.0,501.6465,502.0957,501.4171,501.7325,7987.0
2022-11-10 13:05:00,524.9,525.04,524.16,524.27,19925.0,501.6847,501.8185,500.9774,501.0826,19925.0
2022-11-10 13:10:00,524.09,525.42,523.92,525.32,7812.0,500.9105,502.1817,500.7481,502.0861,7812.0
2022-11-10 13:15:00,525.34,525.47,524.77,524.77,4243.0,502.1053,502.2295,501.5605,501.5605,4243.0
2022-11-10 13:20:00,525.13,525.13,523.94,524.44,10151.0,501.9045,501.9045,500.7672,501.2451,10151.0
2022-11-10 13:25:00,524.39,525.81,523.86,525.81,4315.0,501.1973,502.5545,500.6907,502.5545,4315.0
2022-11-10 13:30:00,525.92,526.28,525.45,525.82,7429.0,502.6596,503.0037,502.2104,502.564,7429.0
2022-11-10 13:35:00,525.46,526.35,525.43,526.35,7472.0,502.22,503.0706,502.1913,503.0706,7472.0
2022-11-10 13:40:00,526.34,527.65,526.34,527.36,5210.0,503.061,504.3131,503.061,504.0359,5210.0
2022-11-10 13:45:00,527.49,527.49,527.17,527.25,3687.0,504.1602,504.1602,503.8543,503.9308,3687.0
2022-11-10 13:50:00,527.26,529.18,527.26,528.15,6963.0,503.9403,505.7754,503.9403,504.791,6963.0
2022-11-10 13:55:00,528.0,528.39,528.0,528.34,2733.0,504.6476,505.0204,504.6476,504.9726,2733.0
2022-11-10 14:00:00,528.28,528.86,528.13,528.84,7654.0,504.9152,505.4696,504.7719,505.4505,7654.0
2022-11-10 14:05:00,528.88,529.31,528.48,529.05,5032.0,505.4887,505.8997,505.1064,505.6512,5032.0
2022-11-10 14:10:00,529.1,529.27,528.69,528.69,3159.0,505.699,505.8614,505.3071,505.3071,3159.0
2022-11-10 14:15:00,528.66,528.66,528.29,528.46,3933.0,505.2784,505.2784,504.9248,505.0873,3933.0
2022-11-10 14:20:00,528.46,529.22,528.2,529.15,5219.0,505.0873,505.8137,504.8388,505.7467,5219.0
2022-11-10 14:25:00,529.18,529.71,528.96,528.96,3399.0,505.7754,506.282,505.5652,505.5652,3399.0
2022-11-10 14:30:00,529.1,530.65,529.1,530.31,3285.0,505.699,507.1804,505.699,506.8554,3285.0
2022-11-10 14:35:00,530.19,530.38,529.85,530.38,3505.0,506.7408,506.9223,506.4158,506.9223,3505.0
2022-11-10 14:40:00,530.37,530.54,530.17,530.29,4048.0,506.9128,507.0753,506.7216,506.8363,4048.0
2022-11-10 14:45:00,530.27,531.72,530.11,531.64,4860.0,506.8172,508.2031,506.6643,508.1266,4860.0
2022-11-10 14:50:00,531.67,531.96,531.57,531.81,6287.0,508.1553,508.4325,508.0597,508.2891,6287.0
2022-11-10 14:55:00,531.81,533.33,531.77,532.75,8313.0,508.2891,509.7419,508.2509,509.1875,8313.0
2022-11-10 15:00:00,532.55,533.58,532.55,532.75,6840.0,508.9964,509.9808,508.9964,509.1875,6840.0
2022-11-10 15:05:00,532.6,533.27,532.43,533.26,12463.0,509.0442,509.6845,508.8817,509.675,12463.0
2022-11-10 15:10:00,533.3,533.34,532.73,532.84,3835.0,509.7132,509.7514,509.1684,509.2735,3835.0
2022-11-10 15:15:00,532.61,532.82,532.2,532.3,5570.0,509.0537,509.2544,508.6619,508.7574,5570.0
2022-11-10 15:20:00,532.3,532.7,532.09,532.48,5519.0,508.7574,509.1397,508.5567,508.9295,5519.0
2022-11-10 15:25:00,532.49,532.49,531.8,532.1,16461.0,508.939,508.939,508.2795,508.5663,16461.0
2022-11-10 15:30:00,531.98,531.98,530.94,531.35,18618.0,508.4516,508.4516,507.4576,507.8494,18618.0
2022-11-10 15:35:00,531.35,531.78,530.76,531.78,14303.0,507.8494,508.2604,507.2855,508.2604,14303.0
2022-11-10 15:40:00,531.81,532.7,531.59,531.82,25378.0,508.2891,509.1397,508.0788,508.2987,25378.0
2022-11-10 15:45:00,531.82,533.25,531.77,533.15,15470.0,508.2987,509.6654,508.2509,509.5698,15470.0
2022-11-10 15:50:00,533.28,533.33,531.62,531.66,33721.0,509.6941,509.7419,508.1075,508.1457,33721.0
2022-11-10 15:55:00,531.81,531.81,530.82,531.29,59132.0,508.2891,508.2891,507.3429,507.7921,59132.0
2022-11-11 09:30:00,517.97,518.83,508.39,510.95,48192.0,495.0612,495.8832,485.9049,488.3517,48192.0
2022-11-11 09:35:00,511.54,515.96,510.16,510.58,20082.0,488.9156,493.1401,487.5966,487.9981,20082.0
2022-11-11 09:40:00,510.04,510.17,505.98,506.34,27553.0,487.4819,487.6062,483.6015,483.9456,27553.0
2022-11-11 09:45:00,506.67,506.99,502.33,504.03,22112.0,484.261,484.5668,480.1129,481.7378,22112.0
2022-11-11 09:50:00,504.03,510.58,503.23,509.9,14567.0,481.7378,487.9981,480.9731,487.3481,14567.0
2022-11-11 09:55:00,509.66,511.14,507.07,507.07,22445.0,487.1188,488.5333,484.6433,484.6433,22445.0
2022-11-11 10:00:00,506.98,510.15,506.27,510.03,11987.0,484.5573,487.5871,483.8787,487.4724,11987.0
2022-11-11 10:05:00,510.71,510.95,507.01,507.18,20814.0,488.1223,488.3517,484.586,484.7484,20814.0
2022-11-11 10:10:00,507.44,508.46,506.98,508.05,18913.0,484.9969,485.9718,484.5573,485.58,18913.0
2022-11-11 10:15:00,508.24,508.24,504.31,505.5,16273.0,485.7616,485.7616,482.0054,483.1427,16273.0
2022-11-11 10:20:00,505.43,506.88,505.35,506.22,11169.0,483.0758,484.4617,482.9994,483.8309,11169.0
2022-11-11 10:25:00,506.33,507.5,504.79,505.32,20292.0,483.936,485.0543,482.4641,482.9707,20292.0
2022-11-11 10:30:00,505.33,505.85,501.76,501.76,12437.0,482.9803,483.4773,479.5682,479.5682,12437.0
2022-11-11 10:35:00,502.0,502.7,500.55,501.26,20643.0,479.7975,480.4666,478.4117,479.0903,20643.0
2022-11-11 10:40:00,501.16,501.33,498.36,500.03,10610.0,478.9947,479.1572,476.3185,477.9147,10610.0
2022-11-11 10:45:00,500.73,502.8,500.66,502.41,12302.0,478.5837,480.5622,478.5168,480.1894,12302.0
2022-11-11 10:50:00,502.41,503.34,501.32,501.33,9979.0,480.1894,481.0783,479.1476,479.1572,9979.0
2022-11-11 10:55:00,501.63,501.68,498.07,498.15,13941.0,479.4439,479.4917,476.0414,476.1178,13941.0
2022-11-11 11:00:00,498.16,502.07,497.52,501.47,12799.0,476.1274,479.8644,475.5157,479.291,12799.0
2022-11-11 11:05:00,501.88,502.78,501.38,501.46,9515.0,479.6828,480.543,479.205,479.2814,9515.0
2022-11-11 11:10:00,501.31,502.87,500.45,502.33,8556.0,479.1381,480.6291,478.3161,480.1129,8556.0
2022-11-11 11:15:00,502.33,504.71,502.33,504.71,10254.0,480.1129,482.3877,480.1129,482.3877,10254.0
2022-11-11 11:20:00,505.52,505.84,503.86,504.65,19348.0,483.1619,483.4677,481.5753,482.3303,19348.0
2022-11-11 11:25:00,504.45,504.71,503.73,503.92,4542.0,482.1392,482.3877,481.451,481.6326,4542.0
2022-11-11 11:30:00,504.51,506.98,503.8,506.54,8322.0,482.1965,484.5573,481.5179,484.1367,8322.0
2022-11-11 11:35:00,506.56,507.42,505.96,505.97,6026.0,484.1559,484.9778,483.5824,483.592,6026.0
2022-11-11 11:40:00,505.61,507.93,505.46,507.29,3811.0,483.2479,485.4653,483.1045,484.8536,3811.0
2022-11-11 11:45:00,506.72,506.72,505.75,506.26,2500.0,484.3088,484.3088,483.3817,483.8691,2500.0
2022-11-11 11:50:00,506.49,506.49,504.28,504.28,5570.0,484.089,484.089,481.9767,481.9767,5570.0
2022-11-11 11:55:00,504.5,504.5,502.67,502.67,3992.0,482.187,482.187,480.4379,480.4379,3992.0
2022-11-11 12:00:00,502.76,504.16,502.76,504.09,7397.0,480.5239,481.862,480.5239,481.7951,7397.0
2022-11-11 12:05:00,504.06,504.23,503.46,503.84,16790.0,481.7664,481.9289,481.193,481.5562,16790.0
2022-11-11 12:10:00,504.13,505.65,504.13,504.45,8186.0,481.8333,483.2861,481.8333,482.1392,8186.0
2022-11-11 12:15:00,505.11,505.11,503.95,503.95,6456.0,482.77,482.77,481.6613,481.6613,6456.0
2022-11-11 12:20:00,503.98,504.68,503.98,503.99,1998.0,481.69,482.359,481.69,481.6995,1998.0
2022-11-11 12:25:00,503.84,505.16,503.84,504.1,5000.0,481.5562,482.8178,481.5562,481.8047,5000.0
2022-11-11 12:30:00,503.99,504.0,502.64,503.02,11940.0,481.6995,481.7091,480.4092,480.7724,11940.0
2022-11-11 12:35:00,503.08,503.08,501.11,501.35,5124.0,480.8298,480.8298,478.9469,479.1763,5124.0
2022-11-11 12:40:00,500.9,501.05,500.0,500.92,10304.0,478.7462,478.8896,477.886,478.7653,10304.0
2022-11-11 12:45:00,501.04,501.04,499.09,499.1,10071.0,478.88,478.88,477.0162,477.0258,10071.0
2022-11-11 12:50:00,498.88,499.16,497.45,498.97,13162.0,476.8155,477.0831,475.4488,476.9016,13162.0
2022-11-11 12:55:00,499.05,499.2,498.31,498.81,5832.0,476.978,477.1214,476.2707,476.7486,5832.0
2022-11-11 13:00:00,498.81,498.94,498.01,498.37,10255.0,476.7486,476.8729,475.984,476.3281,10255.0
2022-11-11 13:05:00,498.2,498.21,497.01,497.29,9618.0,476.1656,476.1752,475.0282,475.2959,9618.0
2022-11-11 13:10:00,497.36,498.69,497.19,498.15,10027.0,475.3628,476.6339,475.2003,476.1178,10027.0
2022-11-11 13:15:00,498.08,498.27,497.28,497.28,6787.0,476.0509,476.2325,475.2863,475.2863,6787.0
2022-11-11 13:20:00,497.11,497.6,495.5,495.66,10777.0,475.1238,475.5921,473.585,473.7379,10777.0
2022-11-11 13:25:00,495.66,497.72,495.04,497.72,15373.0,473.7379,475.7068,473.1454,475.7068,15373.0
2022-11-11 13:30:00,497.75,497.91,495.54,496.09,21834.0,475.7355,475.8884,473.6233,474.1489,21834.0
2022-11-11 13:35:00,496.21,497.3,495.3,495.3,17160.0,474.2636,475.3054,473.3939,473.3939,17160.0
2022-11-11 13:40:00,495.52,496.0,494.52,494.68,10624.0,473.6041,474.0629,472.6484,472.8013,10624.0
2022-11-11 13:45:00,494.91,495.85,494.67,494.95,16508.0,473.0211,473.9195,472.7917,473.0593,16508.0
2022-11-11 13:50:00,495.13,495.36,493.32,493.32,9840.0,473.2314,473.4512,471.5014,471.5014,9840.0
2022-11-11 13:55:00,493.24,493.24,492.24,492.29,6188.0,471.425,471.425,470.4692,470.517,6188.0
2022-11-11 14:00:00,492.18,494.04,492.15,492.93,14189.0,470.4119,472.1896,470.3832,471.1287,14189.0
2022-11-11 14:05:00,493.21,493.71,492.93,493.46,9792.0,471.3963,471.8742,471.1287,471.6352,9792.0
2022-11-11 14:10:00,493.45,493.94,492.23,492.47,9973.0,471.6257,472.094,470.4596,470.689,9973.0
2022-11-11 14:15:00,492.7,493.13,491.63,492.6,30081.0,470.9089,471.3198,469.8862,470.8133,30081.0
2022-11-11 14:20:00,492.7,493.76,492.52,493.6,8606.0,470.9089,471.922,470.7368,471.7691,8606.0
2022-11-11 14:25:00,493.59,494.62,493.19,493.96,17497.0,471.7595,472.7439,471.3772,472.1131,17497.0
2022-11-11 14:30:00,493.76,493.86,492.62,492.62,13712.0,471.922,472.0176,470.8324,470.8324,13712.0
2022-11-11 14:35:00,492.74,493.04,491.91,491.91,6441.0,470.9471,471.2338,470.1538,470.1538,6441.0
2022-11-11 14:40:00,492.04,493.18,491.62,492.17,62667.0,470.2781,471.3676,469.8766,470.4023,62667.0
2022-11-11 14:45:00,492.08,492.5,490.56,490.99,14990.0,470.3163,470.7177,468.8635,469.2745,14990.0
2022-11-11 14:50:00,490.99,491.39,490.2,490.48,14341.0,469.2745,469.6568,468.5194,468.787,14341.0
2022-11-11 14:55:00,490.48,491.99,490.2,491.45,10348.0,468.787,470.2303,468.5194,469.7141,10348.0
2022-11-11 15:00:00,491.3,491.6,490.68,491.0,7060.0,469.5708,469.8575,468.9782,469.284,7060.0
2022-11-11 15:05:00,491.18,492.75,491.18,492.72,9527.0,469.4561,470.9566,469.4561,470.928,9527.0
2022-11-11 15:10:00,492.75,492.75,491.82,492.45,8301.0,470.9566,470.9566,470.0678,470.6699,8301.0
2022-11-11 15:15:00,492.31,492.76,491.99,492.54,8378.0,470.5361,470.9662,470.2303,470.7559,8378.0
2022-11-11 15:20:00,492.62,492.83,491.92,492.39,14306.0,470.8324,471.0331,470.1634,470.6126,14306.0
2022-11-11 15:25:00,492.55,494.25,492.55,493.79,21791.0,470.7655,472.3903,470.7655,471.9507,21791.0
2022-11-11 15:30:00,493.8,494.59,493.55,494.46,21041.0,471.9602,472.7153,471.7213,472.591,21041.0
2022-11-11 15:35:00,494.5,494.65,493.08,494.03,25239.0,472.6292,472.7726,471.2721,472.18,25239.0
2022-11-11 15:40:00,494.22,494.91,494.08,494.29,16233.0,472.3616,473.0211,472.2278,472.4285,16233.0
2022-11-11 15:45:00,494.26,494.95,494.12,494.44,28760.0,472.3999,473.0593,472.2661,472.5719,28760.0
2022-11-11 15:50:00,494.57,494.8,493.47,493.47,54091.0,472.6962,472.916,471.6448,471.6448,54091.0
2022-11-11 15:55:00,493.42,493.42,491.93,492.88,114517.0,471.597,471.597,470.1729,471.0809,114517.0
2022-11-14 09:30:00,496.0,499.01,495.75,498.22,106451.0,474.0629,476.9398,473.824,476.1847,106451.0
2022-11-14 09:35:00,498.19,500.07,497.63,498.15,16471.0,476.156,477.9529,475.6208,476.1178,16471.0
2022-11-14 09:40:00,498.31,498.31,494.63,494.64,13185.0,476.2707,476.2707,472.7535,472.7631,13185.0
2022-11-14 09:45:00,494.08,494.16,491.67,493.8,14879.0,472.2278,472.3043,469.9244,471.9602,14879.0
2022-11-14 09:50:00,493.5,493.5,490.13,491.08,14107.0,471.6735,471.6735,468.4525,469.3605,14107.0
2022-11-14 09:55:00,491.29,492.32,490.36,491.51,11185.0,469.5612,470.5457,468.6724,469.7715,11185.0
2022-11-14 10:00:00,492.04,492.98,490.47,492.98,13677.0,470.2781,471.1765,468.7775,471.1765,13677.0
2022-11-14 10:05:00,492.98,492.98,488.79,488.8,21454.0,471.1765,471.1765,467.1718,467.1813,21454.0
2022-11-14 10:10:00,488.42,488.81,486.08,488.32,31043.0,466.8182,467.1909,464.5816,466.7226,31043.0
2022-11-14 10:15:00,488.63,490.0,488.4,489.47,16976.0,467.0189,468.3283,466.799,467.8217,16976.0
2022-11-14 10:20:00,489.77,490.78,488.37,488.55,24014.0,468.1084,469.0738,466.7704,466.9424,24014.0
2022-11-14 10:25:00,488.38,488.72,487.83,488.52,10703.0,466.7799,467.1049,466.2543,466.9137,10703.0
2022-11-14 10:30:00,488.62,489.24,487.9,488.02,14610.0,467.0093,467.6019,466.3212,466.4358,14610.0
2022-11-14 10:35:00,488.29,491.59,488.24,489.99,16449.0,466.6939,469.848,466.6461,468.3187,16449.0
2022-11-14 10:40:00,490.59,491.03,489.88,490.7,16208.0,468.8922,469.3127,468.2136,468.9973,16208.0
2022-11-14 10:45:00,490.7,491.57,488.92,488.92,17206.0,468.9973,469.8288,467.296,467.296,17206.0
2022-11-14 10:50:00,488.75,489.19,488.02,488.64,8659.0,467.1336,467.5541,466.4358,467.0284,8659.0
2022-11-14 10:55:00,488.42,488.42,486.55,487.35,8814.0,466.8182,466.8182,465.0309,465.7955,8814.0
2022-11-14 11:00:00,487.59,488.02,485.26,485.42,11124.0,466.0249,466.4358,463.7979,463.9508,11124.0
2022-11-14 11:05:00,485.4,485.75,484.2,484.25,10940.0,463.9317,464.2662,462.7848,462.8326,10940.0
2022-11-14 11:10:00,484.35,485.26,483.75,485.18,10298.0,462.9282,463.7979,462.3547,463.7215,10298.0
2022-11-14 11:15:00,485.08,485.08,483.64,483.76,10214.0,463.6259,463.6259,462.2496,462.3643,10214.0
2022-11-14 11:20:00,483.86,484.41,483.04,483.14,9707.0,462.4598,462.9855,461.6761,461.7717,9707.0
2022-11-14 11:25:00,483.14,484.23,482.28,483.17,14129.0,461.7717,462.8135,460.9497,461.8004,14129.0
2022-11-14 11:30:00,482.93,484.34,482.1,484.34,8784.0,461.571,462.9186,460.7777,462.9186,8784.0
2022-11-14 11:35:00,484.27,484.58,483.45,483.81,6440.0,462.8517,463.148,462.068,462.412,6440.0
2022-11-14 11:40:00,483.79,483.91,482.61,483.14,5743.0,462.3929,462.5076,461.2651,461.7717,5743.0
2022-11-14 11:45:00,483.14,483.81,483.13,483.33,7614.0,461.7717,462.412,461.7621,461.9533,7614.0
2022-11-14 11:50:00,483.3,483.58,482.91,483.08,3166.0,461.9246,462.1922,461.5519,461.7143,3166.0
2022-11-14 11:55:00,483.01,483.01,482.17,482.35,8668.0,461.6474,461.6474,460.8446,461.0166,8668.0
2022-11-14 12:00:00,482.56,482.73,481.24,481.4,8475.0,461.2173,461.3798,459.9557,460.1086,8475.0
2022-11-14 12:05:00,481.22,481.22,480.18,480.63,11197.0,459.9366,459.9366,458.9426,459.3727,11197.0
2022-11-14 12:10:00,480.75,481.85,480.51,480.95,6628.0,459.4874,460.5387,459.258,459.6785,6628.0
2022-11-14 12:15:00,481.05,481.4,479.32,479.67,11556.0,459.7741,460.1086,458.1206,458.4552,11556.0
2022-11-14 12:20:00,479.66,480.12,478.46,479.24,16138.0,458.4456,458.8852,457.2987,458.0442,16138.0
2022-11-14 12:25:00,479.69,483.12,478.97,482.92,29273.0,458.4743,461.7526,457.7861,461.5614,29273.0
2022-11-14 12:30:00,482.84,484.96,482.63,484.7,6098.0,461.4849,463.5112,461.2842,463.2627,6098.0
2022-11-14 12:35:00,484.63,486.16,484.63,485.99,4690.0,463.1958,464.6581,463.1958,464.4956,4690.0
2022-11-14 12:40:00,485.89,486.69,485.42,485.74,7680.0,464.4001,465.1647,463.9508,464.2567,7680.0
2022-11-14 12:45:00,485.96,487.21,485.96,486.61,10265.0,464.467,465.6617,464.467,465.0882,10265.0
2022-11-14 12:50:00,486.64,488.02,486.13,488.02,10987.0,465.1169,466.4358,464.6294,466.4358,10987.0
2022-11-14 12:55:00,487.56,487.6,487.19,487.42,2130.0,465.9962,466.0344,465.6426,465.8624,2130.0
2022-11-14 13:00:00,487.6,488.27,487.05,487.05,13336.0,466.0344,466.6748,465.5087,465.5087,13336.0
2022-11-14 13:05:00,487.14,487.39,485.78,485.79,5850.0,465.5948,465.8337,464.2949,464.3045,5850.0
2022-11-14 13:10:00,485.78,487.22,485.38,486.35,8000.0,464.2949,465.6712,463.9126,464.8397,8000.0
2022-11-14 13:15:00,486.02,486.02,485.2,485.41,8749.0,464.5243,464.5243,463.7406,463.9413,8749.0
2022-11-14 13:20:00,485.42,485.71,485.17,485.24,4530.0,463.9508,464.228,463.7119,463.7788,4530.0
2022-11-14 13:25:00,485.43,486.49,485.42,485.94,11650.0,463.9604,464.9735,463.9508,464.4478,11650.0
2022-11-14 13:30:00,486.03,486.23,485.48,486.0,9849.0,464.5339,464.725,464.0082,464.5052,9849.0
2022-11-14 13:35:00,486.12,486.42,485.04,485.04,3410.0,464.6199,464.9066,463.5876,463.5876,3410.0
2022-11-14 13:40:00,485.14,485.14,484.64,484.76,6328.0,463.6832,463.6832,463.2053,463.32,6328.0
2022-11-14 13:45:00,484.56,484.67,483.81,484.02,8759.0,463.1289,463.234,462.412,462.6128,8759.0
2022-11-14 13:50:00,484.02,484.57,483.81,484.03,9440.0,462.6128,463.1384,462.412,462.6223,9440.0
2022-11-14 13:55:00,484.03,484.4,483.96,484.2,8520.0,462.6223,462.976,462.5554,462.7848,8520.0
2022-11-14 14:00:00,484.01,484.47,483.71,484.36,12667.0,462.6032,463.0429,462.3165,462.9377,12667.0
2022-11-14 14:05:00,484.37,484.56,483.78,483.81,7479.0,462.9473,463.1289,462.3834,462.412,7479.0
2022-11-14 14:10:00,483.91,483.91,483.14,483.64,5215.0,462.5076,462.5076,461.7717,462.2496,5215.0
2022-11-14 14:15:00,483.77,484.09,483.47,484.05,4293.0,462.3738,462.6797,462.0871,462.6414,4293.0
2022-11-14 14:20:00,484.05,485.16,483.82,484.88,11073.0,462.6414,463.7023,462.4216,463.4347,11073.0
2022-11-14 14:25:00,485.0,485.3,484.69,485.12,7622.0,463.5494,463.8361,463.2531,463.6641,7622.0
2022-11-14 14:30:00,485.27,485.28,484.56,484.56,5860.0,463.8075,463.817,463.1289,463.1289,5860.0
2022-11-14 14:35:00,484.67,484.81,483.61,483.76,5901.0,463.234,463.3678,462.2209,462.3643,5901.0
2022-11-14 14:40:00,483.84,483.9,483.19,483.68,6291.0,462.4407,462.4981,461.8195,462.2878,6291.0
2022-11-14 14:45:00,483.6,484.0,483.55,483.83,4968.0,462.2113,462.5936,462.1635,462.4312,4968.0
2022-11-14 14:50:00,483.84,484.34,483.65,484.24,8495.0,462.4407,462.9186,462.2591,462.823,8495.0
2022-11-14 14:55:00,484.2,484.57,483.81,484.37,7235.0,462.7848,463.1384,462.412,462.9473,7235.0
2022-11-14 15:00:00,484.24,485.17,484.07,485.17,14030.0,462.823,463.7119,462.6605,463.7119,14030.0
2022-11-14 15:05:00,485.08,485.38,484.75,484.82,11038.0,463.6259,463.9126,463.3105,463.3774,11038.0
2022-11-14 15:10:00,484.86,484.88,483.36,483.62,14338.0,463.4156,463.4347,461.9819,462.2305,14338.0
2022-11-14 15:15:00,483.72,484.41,483.25,484.41,29626.0,462.326,462.9855,461.8768,462.9855,29626.0
2022-11-14 15:20:00,484.43,484.57,483.39,483.56,15407.0,463.0046,463.1384,462.0106,462.1731,15407.0
2022-11-14 15:25:00,483.47,484.12,483.47,483.96,11810.0,462.0871,462.7083,462.0871,462.5554,11810.0
2022-11-14 15:30:00,483.97,484.36,483.5,483.78,17155.0,462.565,462.9377,462.1158,462.3834,17155.0
2022-11-14 15:35:00,483.88,485.13,483.75,484.51,26072.0,462.479,463.6737,462.3547,463.0811,26072.0
2022-11-14 15:40:00,484.62,485.9,484.54,485.89,24611.0,463.1862,464.4096,463.1098,464.4001,24611.0
2022-11-14 15:45:00,485.74,486.2,484.92,485.75,28017.0,464.2567,464.6963,463.473,464.2662,28017.0
2022-11-14 15:50:00,485.6,485.6,484.05,484.11,21889.0,464.1229,464.1229,462.6414,462.6988,21889.0
2022-11-14 15:55:00,484.06,484.07,481.45,482.17,81166.0,462.651,462.6605,460.1564,460.8446,81166.0
2022-11-15 09:30:00,485.0,486.9,482.36,483.61,23503.0,463.5494,465.3654,461.0262,462.2209,23503.0
2022-11-15 09:35:00,483.85,486.51,483.2,486.08,12596.0,462.4503,464.9926,461.829,464.5816,12596.0
2022-11-15 09:40:00,486.08,487.27,485.05,485.64,13249.0,464.5816,465.719,463.5972,464.1611,13249.0
2022-11-15 09:45:00,485.64,486.0,484.0,485.91,14452.0,464.1611,464.5052,462.5936,464.4192,14452.0
2022-11-15 09:50:00,485.91,485.96,483.27,484.13,9997.0,464.4192,464.467,461.8959,462.7179,9997.0
2022-11-15 09:55:00,484.16,484.83,483.02,483.2,9238.0,462.7466,463.3869,461.657,461.829,9238.0
2022-11-15 10:00:00,483.15,483.34,480.89,480.99,7016.0,461.7812,461.9628,459.6212,459.7168,7016.0
2022-11-15 10:05:00,480.88,482.42,480.62,480.65,9728.0,459.6116,461.0835,459.3631,459.3918,9728.0
2022-11-15 10:10:00,480.76,480.77,479.92,480.67,6281.0,459.4969,459.5065,458.6941,459.4109,6281.0
2022-11-15 10:15:00,480.67,482.23,480.51,482.06,5666.0,459.4109,460.9019,459.258,460.7394,5666.0
2022-11-15 10:20:00,481.88,482.68,481.88,482.29,6184.0,460.5674,461.332,460.5674,460.9593,6184.0
2022-11-15 10:25:00,482.67,484.4,482.67,484.04,3794.0,461.3225,462.976,461.3225,462.6319,3794.0
2022-11-15 10:30:00,483.85,484.48,483.16,484.24,3370.0,462.4503,463.0524,461.7908,462.823,3370.0
2022-11-15 10:35:00,484.24,485.83,483.78,485.65,8486.0,462.823,464.3427,462.3834,464.1707,8486.0
2022-11-15 10:40:00,485.63,487.05,485.28,486.85,11765.0,464.1516,465.5087,463.817,465.3176,11765.0
2022-11-15 10:45:00,486.45,486.98,485.82,485.92,6707.0,464.9353,465.4418,464.3331,464.4287,6707.0
2022-11-15 10:50:00,485.86,486.54,485.29,486.54,6401.0,464.3714,465.0213,463.8266,465.0213,6401.0
2022-11-15 10:55:00,486.48,487.58,485.5,487.57,9007.0,464.964,466.0153,464.0273,466.0057,9007.0
2022-11-15 11:00:00,487.1,488.87,487.1,487.78,7266.0,465.5565,467.2483,465.5565,466.2065,7266.0
2022-11-15 11:05:00,487.64,488.12,487.09,487.53,4100.0,466.0727,466.5314,465.547,465.9675,4100.0
2022-11-15 11:10:00,487.57,489.09,487.57,488.81,5360.0,466.0057,467.4585,466.0057,467.1909,5360.0
2022-11-15 11:15:00,488.73,489.4,488.5,489.06,3810.0,467.1144,467.7548,466.8946,467.4299,3810.0
2022-11-15 11:20:00,488.97,489.71,488.92,489.11,3083.0,467.3438,468.0511,467.296,467.4776,3083.0
2022-11-15 11:25:00,489.42,490.0,489.42,489.65,6798.0,467.7739,468.3283,467.7739,467.9938,6798.0
2022-11-15 11:30:00,489.81,491.69,489.81,491.4,8485.0,468.1467,469.9435,468.1467,469.6664,8485.0
2022-11-15 11:35:00,491.59,492.64,491.35,492.25,7953.0,469.848,470.8515,469.6186,470.4788,7953.0
2022-11-15 11:40:00,492.19,492.53,491.21,491.21,6050.0,470.4214,470.7464,469.4848,469.4848,6050.0
2022-11-15 11:45:00,491.1,491.58,490.51,491.58,6210.0,469.3796,469.8384,468.8157,469.8384,6210.0
2022-11-15 11:50:00,491.47,491.61,490.51,491.0,3608.0,469.7333,469.8671,468.8157,469.284,3608.0
2022-11-15 11:55:00,491.01,491.16,490.0,490.83,5774.0,469.2936,469.437,468.3283,469.1216,5774.0
2022-11-15 12:00:00,491.03,491.18,489.93,490.29,3310.0,469.3127,469.4561,468.2614,468.6054,3310.0
2022-11-15 12:05:00,490.25,490.93,490.25,490.73,2773.0,468.5672,469.2171,468.5672,469.026,2773.0
2022-11-15 12:10:00,490.67,490.92,490.24,490.87,3235.0,468.9686,469.2076,468.5577,469.1598,3235.0
2022-11-15 12:15:00,490.81,491.12,490.1,490.51,3110.0,469.1025,469.3987,468.4239,468.8157,3110.0
2022-11-15 12:20:00,490.77,491.88,490.46,491.74,8355.0,469.0642,470.1251,468.7679,469.9913,8355.0
2022-11-15 12:25:00,491.68,492.06,491.05,491.98,6661.0,469.934,470.2972,469.3318,470.2207,6661.0
2022-11-15 12:30:00,491.89,492.94,491.73,492.65,5341.0,470.1347,471.1382,469.9818,470.8611,5341.0
2022-11-15 12:35:00,492.44,493.31,492.39,492.75,4993.0,470.6604,471.4919,470.6126,470.9566,4993.0
2022-11-15 12:40:00,492.82,493.23,492.7,493.15,5180.0,471.0236,471.4154,470.9089,471.339,5180.0
2022-11-15 12:45:00,493.0,493.18,492.45,493.18,4341.0,471.1956,471.3676,470.6699,471.3676,4341.0
2022-11-15 12:50:00,493.35,493.93,493.0,493.66,5509.0,471.5301,472.0845,471.1956,471.8264,5509.0
2022-11-15 12:55:00,493.81,494.07,493.54,493.81,3491.0,471.9698,472.2183,471.7117,471.9698,3491.0
2022-11-15 13:00:00,493.9,494.38,492.73,493.1,4563.0,472.0558,472.5146,470.9375,471.2912,4563.0
2022-11-15 13:05:00,492.97,493.3,491.81,493.14,7957.0,471.1669,471.4823,470.0582,471.3294,7957.0
2022-11-15 13:10:00,492.99,492.99,491.27,491.27,3778.0,471.186,471.186,469.5421,469.5421,3778.0
2022-11-15 13:15:00,491.42,491.42,489.75,490.33,7381.0,469.6855,469.6855,468.0893,468.6437,7381.0
2022-11-15 13:20:00,489.68,492.39,489.68,492.39,12927.0,468.0224,470.6126,468.0224,470.6126,12927.0
2022-11-15 13:25:00,492.57,500.9,492.57,497.79,58340.0,470.7846,478.7462,470.7846,475.7737,58340.0
2022-11-15 13:30:00,497.79,505.88,497.19,505.59,48815.0,475.7737,483.5059,475.2003,483.2288,48815.0
2022-11-15 13:35:00,505.59,508.91,502.64,503.54,58753.0,483.2288,486.4019,480.4092,481.2694,58753.0
2022-11-15 13:40:00,502.7,506.33,501.5,505.6,40992.0,480.4666,483.936,479.3197,483.2383,40992.0
2022-11-15 13:45:00,505.41,506.02,504.0,504.0,42551.0,483.0567,483.6397,481.7091,481.7091,42551.0
2022-11-15 13:50:00,503.88,506.25,503.27,506.02,9398.0,481.5944,483.8596,481.0114,483.6397,9398.0
2022-11-15 13:55:00,505.72,506.6,504.7,505.91,7882.0,483.353,484.1941,482.3781,483.5346,7882.0
2022-11-15 14:00:00,505.91,507.8,505.21,507.26,20914.0,483.5346,485.341,482.8656,484.8249,20914.0
2022-11-15 14:05:00,507.42,509.35,506.52,508.93,35418.0,484.9778,486.8225,484.1176,486.421,35418.0
2022-11-15 14:10:00,508.83,510.0,503.34,505.19,66733.0,486.3255,487.4437,481.0783,482.8465,66733.0
2022-11-15 14:15:00,504.95,506.44,503.1,503.1,24101.0,482.6171,484.0412,480.8489,480.8489,24101.0
2022-11-15 14:20:00,503.17,504.85,501.22,501.22,30102.0,480.9158,482.5215,479.052,479.052,30102.0
2022-11-15 14:25:00,501.22,501.62,499.45,500.37,25227.0,479.052,479.4343,477.3603,478.2396,25227.0
2022-11-15 14:30:00,501.05,501.8,499.34,501.09,15767.0,478.8896,479.6064,477.2552,478.9278,15767.0
2022-11-15 14:35:00,500.05,501.94,499.98,501.66,14983.0,477.9338,479.7402,477.8669,479.4726,14983.0
2022-11-15 14:40:00,501.66,503.09,501.66,502.16,18880.0,479.4726,480.8393,479.4726,479.9505,18880.0
2022-11-15 14:45:00,501.81,502.32,500.56,500.72,8367.0,479.6159,480.1034,478.4212,478.5742,8367.0
2022-11-15 14:50:00,501.08,501.08,499.55,500.65,8783.0,478.9182,478.9182,477.4559,478.5072,8783.0
2022-11-15 14:55:00,500.53,501.89,500.05,500.09,23184.0,478.3926,479.6924,477.9338,477.972,23184.0
2022-11-15 15:00:00,500.07,500.52,499.1,499.24,10573.0,477.9529,478.383,477.0258,477.1596,10573.0
2022-11-15 15:05:00,499.0,499.1,497.28,497.77,13229.0,476.9302,477.0258,475.2863,475.7546,13229.0
2022-11-15 15:10:00,498.02,498.68,497.37,498.68,12562.0,475.9936,476.6244,475.3723,476.6244,12562.0
2022-11-15 15:15:00,498.26,500.28,498.25,500.09,14131.0,476.223,478.1536,476.2134,477.972,14131.0
2022-11-15 15:20:00,500.1,501.36,499.88,501.24,13378.0,477.9816,479.1858,477.7713,479.0712,13378.0
2022-11-15 15:25:00,501.31,501.72,500.46,500.46,13154.0,479.1381,479.5299,478.3257,478.3257,13154.0
2022-11-15 15:30:00,500.47,501.37,499.4,499.4,14319.0,478.3352,479.1954,477.3125,477.3125,14319.0
2022-11-15 15:35:00,499.56,500.04,498.93,499.45,10319.0,477.4655,477.9242,476.8633,477.3603,10319.0
2022-11-15 15:40:00,499.34,500.67,498.9,500.67,13199.0,477.2552,478.5264,476.8346,478.5264,13199.0
2022-11-15 15:45:00,500.67,500.79,499.83,499.84,9857.0,478.5264,478.6411,477.7235,477.7331,9857.0
2022-11-15 15:50:00,499.83,499.96,499.06,499.93,20071.0,477.7235,477.8478,476.9876,477.8191,20071.0
2022-11-15 15:55:00,499.95,501.3,499.6,501.09,48053.0,477.8382,479.1285,477.5037,478.9278,48053.0
2022-11-16 09:30:00,499.0,503.53,499.0,502.12,15640.0,476.9302,481.2599,476.9302,479.9122,15640.0
2022-11-16 09:35:00,502.12,502.83,498.06,498.17,10195.0,479.9122,480.5908,476.0318,476.1369,10195.0
2022-11-16 09:40:00,498.82,500.09,497.22,499.87,2487.0,476.7582,477.972,475.2289,477.7617,2487.0
2022-11-16 09:45:00,498.84,500.08,498.39,500.08,3978.0,476.7773,477.9625,476.3472,477.9625,3978.0
2022-11-16 09:50:00,500.32,502.04,497.03,497.03,5121.0,478.1918,479.8358,475.0474,475.0474,5121.0
2022-11-16 09:55:00,496.52,497.32,496.04,496.93,1503.0,474.5599,475.3245,474.1011,474.9518,1503.0
2022-11-16 10:00:00,496.98,497.75,496.72,497.75,2600.0,474.9996,475.7355,474.7511,475.7355,2600.0
2022-11-16 10:05:00,497.5,498.53,497.5,497.78,2750.0,475.4966,476.481,475.4966,475.7642,2750.0
2022-11-16 10:10:00,498.37,499.67,498.37,499.21,2567.0,476.3281,477.5706,476.3281,477.1309,2567.0
2022-11-16 10:15:00,499.67,502.31,499.67,499.86,13828.0,477.5706,480.0938,477.5706,477.7522,13828.0
2022-11-16 10:20:00,499.64,501.18,499.55,501.18,4200.0,477.5419,479.0138,477.4559,479.0138,4200.0
2022-11-16 10:25:00,501.97,503.01,501.49,502.88,6128.0,479.7689,480.7629,479.3101,480.6386,6128.0
2022-11-16 10:30:00,502.48,502.49,501.1,501.22,1300.0,480.2563,480.2659,478.9373,479.052,1300.0
2022-11-16 10:35:00,500.81,501.45,500.81,501.41,847.0,478.6602,479.2719,478.6602,479.2336,847.0
2022-11-16 10:40:00,501.03,502.11,500.99,501.79,1969.0,478.8704,479.9027,478.8322,479.5968,1969.0
2022-11-16 10:45:00,501.48,503.26,501.48,502.93,2500.0,479.3005,481.0018,479.3005,480.6864,2500.0
2022-11-16 10:50:00,503.27,503.31,502.74,503.04,2100.0,481.0114,481.0496,480.5048,480.7915,2100.0
2022-11-16 10:55:00,503.28,503.28,502.09,502.75,4095.0,481.0209,481.0209,479.8836,480.5144,4095.0
2022-11-16 11:00:00,502.25,502.25,501.57,501.57,950.0,480.0365,480.0365,479.3866,479.3866,950.0
2022-11-16 11:05:00,502.03,502.65,502.03,502.59,3615.0,479.8262,480.4188,479.8262,480.3614,3615.0
2022-11-16 11:10:00,502.53,503.66,502.52,503.48,3940.0,480.3041,481.3841,480.2945,481.2121,3940.0
2022-11-16 11:15:00,503.31,503.48,502.45,503.2,5000.0,481.0496,481.2121,480.2276,480.9445,5000.0
2022-11-16 11:20:00,503.19,503.23,501.97,503.23,2932.0,480.9349,480.9731,479.7689,480.9731,2932.0
2022-11-16 11:25:00,503.37,503.59,502.91,503.41,3733.0,481.1069,481.3172,480.6673,481.1452,3733.0
2022-11-16 11:30:00,503.31,503.78,501.9,501.91,2765.0,481.0496,481.4988,479.702,479.7115,2765.0
2022-11-16 11:35:00,501.75,502.33,501.71,502.26,5701.0,479.5586,480.1129,479.5204,480.046,5701.0
2022-11-16 11:40:00,502.46,502.95,502.28,502.67,2581.0,480.2372,480.7055,480.0652,480.4379,2581.0
2022-11-16 11:45:00,502.56,503.11,502.32,502.89,3211.0,480.3328,480.8584,480.1034,480.6482,3211.0
2022-11-16 11:50:00,503.36,503.9,503.36,503.75,1200.0,481.0974,481.6135,481.0974,481.4701,1200.0
2022-11-16 11:55:00,503.75,504.35,503.23,504.1,3227.0,481.4701,482.0436,480.9731,481.8047,3227.0
2022-11-16 12:00:00,504.09,504.55,503.5,503.5,2759.0,481.7951,482.2348,481.2312,481.2312,2759.0
2022-11-16 12:05:00,503.47,504.08,503.24,503.98,1698.0,481.2025,481.7855,480.9827,481.69,1698.0
2022-11-16 12:10:00,504.29,504.29,503.21,503.21,1526.0,481.9863,481.9863,480.954,480.954,1526.0
2022-11-16 12:15:00,503.43,503.83,503.37,503.53,1449.0,481.1643,481.5466,481.1069,481.2599,1449.0
2022-11-16 12:20:00,503.86,504.69,503.82,503.99,3733.0,481.5753,482.3686,481.537,481.6995,3733.0
2022-11-16 12:25:00,503.92,504.2,503.91,504.2,600.0,481.6326,481.9002,481.6231,481.9002,600.0
2022-11-16 12:30:00,504.56,505.0,504.56,504.74,3536.0,482.2443,482.6649,482.2443,482.4164,3536.0
2022-11-16 12:35:00,504.95,505.49,504.94,505.26,1116.0,482.6171,483.1332,482.6075,482.9134,1116.0
2022-11-16 12:40:00,505.28,505.88,505.26,505.88,2602.0,482.9325,483.5059,482.9134,483.5059,2602.0
2022-11-16 12:45:00,506.0,506.01,505.48,505.79,1593.0,483.6206,483.6302,483.1236,483.4199,1593.0
2022-11-16 12:50:00,505.47,505.93,504.0,504.1,3646.0,483.1141,483.5537,481.7091,481.8047,3646.0
2022-11-16 12:55:00,504.3,504.3,503.76,503.98,1000.0,481.9958,481.9958,481.4797,481.69,1000.0
2022-11-16 13:00:00,504.05,504.8,503.98,504.79,2496.0,481.7569,482.4737,481.69,482.4641,2496.0
2022-11-16 13:05:00,504.27,504.58,503.93,504.03,1108.0,481.9671,482.2634,481.6422,481.7378,1108.0
2022-11-16 13:10:00,504.25,504.25,503.7,503.95,1241.0,481.948,481.948,481.4224,481.6613,1241.0
2022-11-16 13:15:00,503.95,504.1,503.61,503.65,1150.0,481.6613,481.8047,481.3363,481.3746,1150.0
2022-11-16 13:20:00,504.17,504.17,504.03,504.04,400.0,481.8716,481.8716,481.7378,481.7473,400.0
2022-11-16 13:25:00,503.81,503.82,503.0,503.01,1703.0,481.5275,481.537,480.7533,480.7629,1703.0
2022-11-16 13:30:00,503.0,503.1,502.7,502.88,2314.0,480.7533,480.8489,480.4666,480.6386,2314.0
2022-11-16 13:35:00,502.92,503.85,502.87,503.67,2956.0,480.6769,481.5657,480.6291,481.3937,2956.0
2022-11-16 13:40:00,503.66,503.9,503.26,503.9,2122.0,481.3841,481.6135,481.0018,481.6135,2122.0
2022-11-16 13:45:00,503.92,504.11,503.3,503.31,6746.0,481.6326,481.8142,481.04,481.0496,6746.0
2022-11-16 13:50:00,503.3,503.43,503.2,503.36,1054.0,481.04,481.1643,480.9445,481.0974,1054.0
2022-11-16 13:55:00,503.04,503.27,502.52,502.72,1200.0,480.7915,481.0114,480.2945,480.4857,1200.0
2022-11-16 14:00:00,502.83,503.69,502.83,503.58,5152.0,480.5908,481.4128,480.5908,481.3077,5152.0
2022-11-16 14:05:00,503.55,503.83,503.33,503.83,2483.0,481.279,481.5466,481.0687,481.5466,2483.0
2022-11-16 14:10:00,503.86,504.2,503.85,504.0,3681.0,481.5753,481.9002,481.5657,481.7091,3681.0
2022-11-16 14:15:00,503.99,504.07,503.72,503.72,3542.0,481.6995,481.776,481.4415,481.4415,3542.0
2022-11-16 14:20:00,503.72,504.42,503.66,504.27,7818.0,481.4415,482.1105,481.3841,481.9671,7818.0
2022-11-16 14:25:00,504.28,504.28,503.83,504.08,5496.0,481.9767,481.9767,481.5466,481.7855,5496.0
2022-11-16 14:30:00,504.08,504.18,503.25,503.36,6862.0,481.7855,481.8811,480.9923,481.0974,6862.0
2022-11-16 14:35:00,503.61,504.42,503.59,504.09,3486.0,481.3363,482.1105,481.3172,481.7951,3486.0
2022-11-16 14:40:00,504.23,504.53,504.11,504.13,2993.0,481.9289,482.2156,481.8142,481.8333,2993.0
2022-11-16 14:45:00,504.16,505.24,504.16,505.17,2108.0,481.862,482.8942,481.862,482.8273,2108.0
2022-11-16 14:50:00,505.06,505.48,505.06,505.38,6500.0,482.7222,483.1236,482.7222,483.028,6500.0
2022-11-16 14:55:00,505.34,506.33,505.27,506.33,3502.0,482.9898,483.936,482.9229,483.936,3502.0
2022-11-16 15:00:00,506.4,506.62,505.89,506.35,3337.0,484.0029,484.2132,483.5155,483.9551,3337.0
2022-11-16 15:05:00,506.41,506.78,505.96,506.07,11942.0,484.0125,484.3661,483.5824,483.6875,11942.0
2022-11-16 15:10:00,506.1,506.62,505.8,506.6,9225.0,483.7162,484.2132,483.4295,484.1941,9225.0
2022-11-16 15:15:00,506.64,506.74,506.06,506.33,5574.0,484.2323,484.3279,483.678,483.936,5574.0
2022-11-16 15:20:00,506.35,507.13,506.33,506.6,2691.0,483.9551,484.7007,483.936,484.1941,2691.0
2022-11-16 15:25:00,506.9,507.19,506.53,506.58,7096.0,484.4808,484.758,484.1272,484.175,7096.0
2022-11-16 15:30:00,506.73,507.51,506.68,507.27,7241.0,484.3183,485.0638,484.2706,484.8345,7241.0
2022-11-16 15:35:00,507.68,507.68,506.78,506.78,9919.0,485.2263,485.2263,484.3661,484.3661,9919.0
2022-11-16 15:40:00,507.05,507.08,506.48,506.61,15360.0,484.6242,484.6529,484.0794,484.2036,15360.0
2022-11-16 15:45:00,506.51,506.56,505.43,505.75,13910.0,484.1081,484.1559,483.0758,483.3817,13910.0
2022-11-16 15:50:00,506.03,506.24,505.56,505.93,40482.0,483.6493,483.85,483.2001,483.5537,40482.0
2022-11-16 15:55:00,506.04,506.09,504.26,505.46,96489.0,483.6589,483.7066,481.9576,483.1045,96489.0
2022-11-17 09:30:00,504.94,507.04,504.82,507.03,9276.0,482.6075,484.6146,482.4928,484.6051,9276.0
2022-11-17 09:35:00,506.23,508.84,505.92,507.88,3737.0,483.8405,486.335,483.5442,485.4175,3737.0
2022-11-17 09:40:00,509.23,512.59,507.77,511.59,7320.0,486.7078,489.9192,485.3123,488.9634,7320.0
2022-11-17 09:45:00,510.81,516.63,510.81,515.61,9273.0,488.2179,493.7805,488.2179,492.8056,9273.0
2022-11-17 09:50:00,515.12,517.13,513.63,516.18,11248.0,492.3373,494.2584,490.9132,493.3504,11248.0
2022-11-17 09:55:00,516.02,516.85,513.85,514.06,6617.0,493.1975,493.9908,491.1234,491.3241,6617.0
2022-11-17 10:00:00,513.65,513.7,512.92,513.08,909.0,490.9323,490.9801,490.2346,490.3875,909.0
2022-11-17 10:05:00,513.01,513.85,512.31,513.03,8641.0,490.3206,491.1234,489.6515,490.3397,8641.0
2022-11-17 10:10:00,513.05,513.05,511.55,511.57,3005.0,490.3588,490.3588,488.9252,488.9443,3005.0
2022-11-17 10:15:00,511.45,511.45,508.93,510.0,17787.0,488.8296,488.8296,486.421,487.4437,17787.0
2022-11-17 10:20:00,509.95,511.56,509.72,511.56,4923.0,487.3959,488.9347,487.1761,488.9347,4923.0
2022-11-17 10:25:00,511.35,512.9,511.34,512.6,9625.0,488.734,490.2155,488.7245,489.9287,9625.0
2022-11-17 10:30:00,512.64,512.64,511.03,512.3,3035.0,489.967,489.967,488.4282,489.642,3035.0
2022-11-17 10:35:00,512.88,513.43,512.85,512.86,1487.0,490.1963,490.722,490.1677,490.1772,1487.0
2022-11-17 10:40:00,513.37,513.82,512.13,512.13,4603.0,490.6647,491.0948,489.4795,489.4795,4603.0
2022-11-17 10:45:00,512.13,512.77,511.86,512.31,2202.0,489.4795,490.0912,489.2215,489.6515,2202.0
2022-11-17 10:50:00,511.89,511.89,511.06,511.54,3032.0,489.2501,489.2501,488.4568,488.9156,3032.0
2022-11-17 10:55:00,511.49,512.02,511.01,511.24,2422.0,488.8678,489.3744,488.409,488.6289,2422.0
2022-11-17 11:00:00,511.87,512.6,510.61,512.34,8017.0,489.231,489.9287,488.0267,489.6802,8017.0
2022-11-17 11:05:00,512.59,512.93,512.52,512.76,4817.0,489.9192,490.2441,489.8523,490.0816,4817.0
2022-11-17 11:10:00,512.85,513.0,512.3,512.56,7720.0,490.1677,490.311,489.642,489.8905,7720.0
2022-11-17 11:15:00,512.56,512.81,510.77,510.77,4595.0,489.8905,490.1294,488.1797,488.1797,4595.0
2022-11-17 11:20:00,510.77,510.77,509.32,510.47,2898.0,488.1797,488.1797,486.7938,487.8929,2898.0
2022-11-17 11:25:00,511.06,511.06,510.78,510.78,375.0,488.4568,488.4568,488.1892,488.1892,375.0
2022-11-17 11:30:00,510.54,510.91,510.4,510.4,2000.0,487.9598,488.3135,487.826,487.826,2000.0
2022-11-17 11:35:00,510.48,510.48,509.97,510.29,1200.0,487.9025,487.9025,487.415,487.7209,1200.0
2022-11-17 11:40:00,510.19,510.46,510.0,510.32,2305.0,487.6253,487.8834,487.4437,487.7496,2305.0
2022-11-17 11:45:00,510.42,511.27,510.2,510.89,3304.0,487.8451,488.6575,487.6349,488.2944,3304.0
2022-11-17 11:50:00,510.88,511.22,510.04,510.23,2219.0,488.2848,488.6098,487.4819,487.6635,2219.0
2022-11-17 11:55:00,510.4,510.71,510.26,510.63,1712.0,487.826,488.1223,487.6922,488.0459,1712.0
2022-11-17 12:00:00,510.91,512.58,510.91,512.21,5889.0,488.3135,489.9096,488.3135,489.556,5889.0
2022-11-17 12:05:00,512.07,512.16,511.67,511.78,1861.0,489.4222,489.5082,489.0399,489.145,1861.0
2022-11-17 12:10:00,511.57,512.15,511.57,512.04,1570.0,488.9443,489.4986,488.9443,489.3935,1570.0
2022-11-17 12:15:00,511.9,512.2,511.28,511.28,1500.0,489.2597,489.5464,488.6671,488.6671,1500.0
2022-11-17 12:20:00,511.28,511.51,511.2,511.51,500.0,488.6671,488.8869,488.5906,488.8869,500.0
2022-11-17 12:25:00,511.37,511.46,511.26,511.26,1332.0,488.7531,488.8391,488.648,488.648,1332.0
2022-11-17 12:30:00,511.26,511.66,511.26,511.41,800.0,488.648,489.0303,488.648,488.7914,800.0
2022-11-17 12:35:00,511.41,511.42,510.94,510.94,1050.0,488.7914,488.8009,488.3421,488.3421,1050.0
2022-11-17 12:40:00,510.82,511.1,510.5,511.02,2081.0,488.2274,488.4951,487.9216,488.4186,2081.0
2022-11-17 12:45:00,511.07,512.0,511.06,512.0,1764.0,488.4664,489.3553,488.4568,489.3553,1764.0
2022-11-17 12:50:00,511.46,512.26,511.45,512.26,1500.0,488.8391,489.6038,488.8296,489.6038,1500.0
2022-11-17 12:55:00,512.26,512.26,511.55,511.81,1796.0,489.6038,489.6038,488.9252,489.1737,1796.0
2022-11-17 13:00:00,511.8,512.33,511.67,511.67,2597.0,489.1641,489.6707,489.0399,489.0399,2597.0
2022-11-17 13:05:00,511.94,511.94,511.0,511.43,1300.0,489.2979,489.2979,488.3995,488.8105,1300.0
2022-11-17 13:10:00,511.69,512.47,511.69,512.47,1653.0,489.059,489.8045,489.059,489.8045,1653.0
2022-11-17 13:15:00,512.78,513.45,512.78,513.36,800.0,490.1008,490.7411,490.1008,490.6551,800.0
2022-11-17 13:20:00,513.35,513.52,512.72,512.78,1700.0,490.6456,490.808,490.0434,490.1008,1700.0
2022-11-17 13:25:00,512.75,512.79,512.48,512.48,1010.0,490.0721,490.1103,489.814,489.814,1010.0
2022-11-17 13:30:00,512.45,512.45,511.21,511.22,2259.0,489.7854,489.7854,488.6002,488.6098,2259.0
2022-11-17 13:35:00,511.24,512.1,511.23,511.75,2020.0,488.6289,489.4508,488.6193,489.1163,2020.0
2022-11-17 13:40:00,511.74,511.78,510.92,510.92,1500.0,489.1068,489.145,488.323,488.323,1500.0
2022-11-17 13:45:00,511.25,511.61,510.81,511.54,3012.0,488.6384,488.9825,488.2179,488.9156,3012.0
2022-11-17 13:50:00,511.61,512.88,511.54,512.71,2347.0,488.9825,490.1963,488.9156,490.0339,2347.0
2022-11-17 13:55:00,512.64,512.81,512.05,512.5,6092.0,489.967,490.1294,489.403,489.8331,6092.0
2022-11-17 14:00:00,512.5,512.97,512.5,512.66,2400.0,489.8331,490.2824,489.8331,489.9861,2400.0
2022-11-17 14:05:00,513.04,513.73,512.87,513.73,5322.0,490.3493,491.0087,490.1868,491.0087,5322.0
2022-11-17 14:10:00,513.72,513.79,512.99,513.21,1900.0,490.9992,491.0661,490.3015,490.5117,1900.0
2022-11-17 14:15:00,513.07,513.26,512.7,513.06,3980.0,490.3779,490.5595,490.0243,490.3684,3980.0
2022-11-17 14:20:00,513.07,513.08,512.42,512.84,2432.0,490.3779,490.3875,489.7567,490.1581,2432.0
2022-11-17 14:25:00,512.72,512.75,512.17,512.74,2611.0,490.0434,490.0721,489.5177,490.0625,2611.0
2022-11-17 14:30:00,512.74,513.35,512.5,513.19,2723.0,490.0625,490.6456,489.8331,490.4926,2723.0
2022-11-17 14:35:00,513.19,513.65,513.19,513.26,1807.0,490.4926,490.9323,490.4926,490.5595,1807.0
2022-11-17 14:40:00,513.43,513.43,512.68,513.05,2887.0,490.722,490.722,490.0052,490.3588,2887.0
2022-11-17 14:45:00,513.41,513.77,512.79,513.7,3570.0,490.7029,491.047,490.1103,490.9801,3570.0
2022-11-17 14:50:00,513.71,514.16,513.46,514.15,3024.0,490.9896,491.4197,490.7507,491.4102,3024.0
2022-11-17 14:55:00,514.12,514.24,513.87,514.24,959.0,491.3815,491.4962,491.1426,491.4962,959.0
2022-11-17 15:00:00,514.09,514.63,513.65,514.0,3271.0,491.3528,491.8689,490.9323,491.2668,3271.0
2022-11-17 15:05:00,514.18,514.86,514.01,514.51,2931.0,491.4388,492.0888,491.2764,491.7542,2931.0
2022-11-17 15:10:00,514.51,515.0,514.26,514.75,3252.0,491.7542,492.2226,491.5153,491.9836,3252.0
2022-11-17 15:15:00,514.85,514.85,514.26,514.35,2958.0,492.0792,492.0792,491.5153,491.6013,2958.0
2022-11-17 15:20:00,514.56,514.66,514.26,514.26,4110.0,491.802,491.8976,491.5153,491.5153,4110.0
2022-11-17 15:25:00,514.09,514.96,514.09,514.96,3120.0,491.3528,492.1843,491.3528,492.1843,3120.0
2022-11-17 15:30:00,514.79,515.47,514.78,515.29,7739.0,492.0219,492.6718,492.0123,492.4997,7739.0
2022-11-17 15:35:00,515.25,515.51,514.76,514.76,5212.0,492.4615,492.71,491.9932,491.9932,5212.0
2022-11-17 15:40:00,514.67,515.03,514.07,514.96,14194.0,491.9072,492.2512,491.3337,492.1843,14194.0
2022-11-17 15:45:00,514.94,516.44,514.77,516.38,19708.0,492.1652,493.5989,492.0027,493.5415,19708.0
2022-11-17 15:50:00,516.08,517.87,516.08,517.63,40423.0,493.2548,494.9656,493.2548,494.7363,40423.0
2022-11-17 15:55:00,517.47,519.79,517.31,519.32,165652.0,494.5833,496.8007,494.4304,496.3515,165652.0
2022-11-18 09:30:00,518.84,520.0,517.01,517.7,35516.0,495.8927,497.0014,494.1437,494.8032,35516.0
2022-11-18 09:35:00,518.05,520.0,517.84,519.61,9835.0,495.1377,497.0014,494.937,496.6287,9835.0
2022-11-18 09:40:00,518.39,518.9,517.08,517.77,3715.0,495.4626,495.9501,494.2106,494.8701,3715.0
2022-11-18 09:45:00,517.69,517.69,516.63,516.63,4855.0,494.7936,494.7936,493.7805,493.7805,4855.0
2022-11-18 09:50:00,515.83,517.95,515.83,517.75,4422.0,493.0159,495.0421,493.0159,494.8509,4422.0
2022-11-18 09:55:00,518.19,519.69,518.09,518.81,3706.0,495.2715,496.7051,495.1759,495.8641,3706.0
2022-11-18 10:00:00,518.42,518.71,517.24,517.67,2765.0,495.4913,495.7685,494.3635,494.7745,2765.0
2022-11-18 10:05:00,517.36,520.74,517.35,520.64,5799.0,494.4782,497.7087,494.4686,497.6131,5799.0
2022-11-18 10:10:00,520.05,520.59,518.81,518.82,3289.0,497.0492,497.5653,495.8641,495.8736,3289.0
2022-11-18 10:15:00,519.15,520.14,518.78,519.95,1919.0,496.189,497.1352,495.8354,496.9536,1919.0
2022-11-18 10:20:00,519.95,521.09,519.71,520.94,2288.0,496.9536,498.0432,496.7243,497.8999,2288.0
2022-11-18 10:25:00,521.1,521.22,520.01,520.65,6560.0,498.0528,498.1675,497.011,497.6227,6560.0
2022-11-18 10:30:00,520.54,521.27,520.46,521.27,3857.0,497.5176,498.2153,497.4411,498.2153,3857.0
2022-11-18 10:35:00,521.33,521.53,520.74,521.02,2200.0,498.2726,498.4638,497.7087,497.9763,2200.0
2022-11-18 10:40:00,521.63,522.48,521.63,522.11,3266.0,498.5593,499.3718,498.5593,499.0181,3266.0
2022-11-18 10:45:00,522.0,522.9,522.0,522.86,2552.0,498.913,499.7732,498.913,499.7349,2552.0
2022-11-18 10:50:00,522.64,522.99,522.16,522.57,2620.0,499.5247,499.8592,499.0659,499.4578,2620.0
2022-11-18 10:55:00,522.21,522.55,521.56,521.89,3577.0,499.1137,499.4387,498.4924,498.8078,3577.0
2022-11-18 11:00:00,521.6,522.18,520.97,520.98,2626.0,498.5307,499.085,497.9285,497.9381,2626.0
2022-11-18 11:05:00,521.34,522.63,521.34,522.63,2855.0,498.2822,499.5151,498.2822,499.5151,2855.0
2022-11-18 11:10:00,522.87,523.84,522.87,523.74,6260.0,499.7445,500.6716,499.7445,500.576,6260.0
2022-11-18 11:15:00,523.86,523.86,522.91,523.05,3722.0,500.6907,500.6907,499.7827,499.9165,3722.0
2022-11-18 11:20:00,522.69,523.36,522.24,523.36,3050.0,499.5725,500.2128,499.1424,500.2128,3050.0
2022-11-18 11:25:00,523.25,523.25,522.64,522.96,1221.0,500.1077,500.1077,499.5247,499.8305,1221.0
2022-11-18 11:30:00,522.96,523.73,522.89,523.67,2757.0,499.8305,500.5665,499.7636,500.5091,2757.0
2022-11-18 11:35:00,523.45,524.37,523.45,524.37,1700.0,500.2988,501.1782,500.2988,501.1782,1700.0
2022-11-18 11:40:00,524.36,524.79,524.23,524.75,1481.0,501.1686,501.5796,501.0444,501.5414,1481.0
2022-11-18 11:45:00,524.75,524.75,523.75,524.0,2962.0,501.5414,501.5414,500.5856,500.8245,2962.0
2022-11-18 11:50:00,523.53,524.39,523.53,524.21,1608.0,500.3753,501.1973,500.3753,501.0252,1608.0
2022-11-18 11:55:00,524.07,524.39,523.9,524.18,3176.0,500.8914,501.1973,500.7289,500.9966,3176.0
2022-11-18 12:00:00,524.04,524.23,523.66,524.2,1500.0,500.8628,501.0444,500.4996,501.0157,1500.0
2022-11-18 12:05:00,524.03,524.14,522.94,522.94,1300.0,500.8532,500.9583,499.8114,499.8114,1300.0
2022-11-18 12:10:00,522.68,523.08,522.58,522.63,2647.0,499.5629,499.9452,499.4673,499.5151,2647.0
2022-11-18 12:15:00,522.07,522.08,520.27,520.64,2139.0,498.9799,498.9894,497.2595,497.6131,2139.0
2022-11-18 12:20:00,520.59,520.75,520.25,520.67,1700.0,497.5653,497.7183,497.2404,497.6418,1700.0
2022-11-18 12:25:00,520.79,521.44,520.53,520.93,3069.0,497.7565,498.3777,497.508,497.8903,3069.0
2022-11-18 12:30:00,520.6,521.41,520.3,520.3,3923.0,497.5749,498.3491,497.2882,497.2882,3923.0
2022-11-18 12:35:00,520.59,521.05,520.35,520.84,2646.0,497.5653,498.005,497.336,497.8043,2646.0
2022-11-18 12:40:00,520.86,520.87,520.13,520.26,1192.0,497.8234,497.833,497.1257,497.2499,1192.0
2022-11-18 12:45:00,520.27,520.4,519.86,520.04,3047.0,497.2595,497.3837,496.8676,497.0397,3047.0
2022-11-18 12:50:00,520.28,520.67,519.9,520.1,2200.0,497.2691,497.6418,496.9059,497.097,2200.0
2022-11-18 12:55:00,519.98,520.42,519.93,520.42,2104.0,496.9823,497.4029,496.9345,497.4029,2104.0
2022-11-18 13:00:00,520.72,520.93,520.18,520.93,4361.0,497.6896,497.8903,497.1735,497.8903,4361.0
2022-11-18 13:05:00,521.31,521.7,520.81,521.57,4172.0,498.2535,498.6262,497.7756,498.502,4172.0
2022-11-18 13:10:00,521.57,521.73,521.29,521.3,1253.0,498.502,498.6549,498.2344,498.2439,1253.0
2022-11-18 13:15:00,521.36,521.36,520.98,521.02,1600.0,498.3013,498.3013,497.9381,497.9763,1600.0
2022-11-18 13:20:00,521.02,521.26,520.98,521.26,2693.0,497.9763,498.2057,497.9381,498.2057,2693.0
2022-11-18 13:25:00,521.09,521.33,521.0,521.23,1244.0,498.0432,498.2726,497.9572,498.177,1244.0
2022-11-18 13:30:00,521.11,521.18,520.21,520.74,2609.0,498.0623,498.1292,497.2021,497.7087,2609.0
2022-11-18 13:35:00,520.68,520.68,519.29,519.63,5128.0,497.6514,497.6514,496.3228,496.6478,5128.0
2022-11-18 13:40:00,519.76,519.76,519.12,519.12,2350.0,496.7721,496.7721,496.1604,496.1604,2350.0
2022-11-18 13:45:00,519.0,519.13,518.59,518.62,1377.0,496.0457,496.1699,495.6538,495.6825,1377.0
2022-11-18 13:50:00,518.4,518.4,517.71,517.71,1410.0,495.4722,495.4722,494.8127,494.8127,1410.0
2022-11-18 13:55:00,517.66,518.0,517.48,517.76,2501.0,494.7649,495.0899,494.5929,494.8605,2501.0
2022-11-18 14:00:00,518.14,518.61,517.99,518.15,1980.0,495.2237,495.6729,495.0803,495.2333,1980.0
2022-11-18 14:05:00,518.07,518.07,517.83,517.83,300.0,495.1568,495.1568,494.9274,494.9274,300.0
2022-11-18 14:10:00,517.28,517.8,517.24,517.36,1648.0,494.4017,494.8987,494.3635,494.4782,1648.0
2022-11-18 14:15:00,517.73,518.01,517.63,517.99,2244.0,494.8318,495.0994,494.7363,495.0803,2244.0
2022-11-18 14:20:00,518.3,520.06,518.3,520.03,2800.0,495.3766,497.0588,495.3766,497.0301,2800.0
2022-11-18 14:25:00,519.76,519.82,519.27,519.64,2402.0,496.7721,496.8294,496.3037,496.6574,2402.0
2022-11-18 14:30:00,519.76,520.06,519.6,519.8,3333.0,496.7721,497.0588,496.6191,496.8103,3333.0
2022-11-18 14:35:00,519.84,519.84,518.94,519.58,4879.0,496.8485,496.8485,495.9883,496.6,4879.0
2022-11-18 14:40:00,519.97,520.13,519.68,519.98,3344.0,496.9728,497.1257,496.6956,496.9823,3344.0
2022-11-18 14:45:00,519.83,520.5,519.68,520.3,5630.0,496.839,497.4793,496.6956,497.2882,5630.0
2022-11-18 14:50:00,520.36,520.36,519.85,520.0,6241.0,497.3455,497.3455,496.8581,497.0014,6241.0
2022-11-18 14:55:00,519.99,520.92,519.98,520.92,5503.0,496.9919,497.8807,496.9823,497.8807,5503.0
2022-11-18 15:00:00,520.89,521.42,520.56,521.05,4901.0,497.8521,498.3586,497.5367,498.005,4901.0
2022-11-18 15:05:00,520.95,521.45,520.73,521.45,7103.0,497.9094,498.3873,497.6991,498.3873,7103.0
2022-11-18 15:10:00,521.45,522.48,521.24,522.02,8442.0,498.3873,499.3718,498.1866,498.9321,8442.0
2022-11-18 15:15:00,522.01,522.12,520.97,521.88,18404.0,498.9225,499.0277,497.9285,498.7983,18404.0
2022-11-18 15:20:00,521.88,522.7,521.79,522.7,11188.0,498.7983,499.582,498.7123,499.582,11188.0
2022-11-18 15:25:00,522.7,523.93,522.47,523.93,10925.0,499.582,500.7576,499.3622,500.7576,10925.0
2022-11-18 15:30:00,523.75,524.4,523.75,523.89,17182.0,500.5856,501.2068,500.5856,500.7194,17182.0
2022-11-18 15:35:00,523.89,524.09,522.95,523.3,16788.0,500.7194,500.9105,499.821,500.1555,16788.0
2022-11-18 15:40:00,523.42,523.75,522.99,523.38,9784.0,500.2702,500.5856,499.8592,500.2319,9784.0
2022-11-18 15:45:00,523.39,523.39,522.46,522.46,7472.0,500.2415,500.2415,499.3526,499.3526,7472.0
2022-11-18 15:50:00,522.61,523.17,520.15,520.25,27274.0,499.496,500.0312,497.1448,497.2404,27274.0
2022-11-18 15:55:00,520.25,520.81,519.99,520.46,62319.0,497.2404,497.7756,496.9919,497.4411,62319.0
2022-11-21 09:30:00,521.71,524.96,520.49,524.96,8061.0,498.6358,501.7421,497.4698,501.7421,8061.0
2022-11-21 09:35:00,524.21,525.83,523.99,525.67,3845.0,501.0252,502.5736,500.815,502.4207,3845.0
2022-11-21 09:40:00,525.0,526.37,523.12,523.12,8047.0,501.7803,503.0897,499.9834,499.9834,8047.0
2022-11-21 09:45:00,524.38,526.93,524.38,526.93,1399.0,501.1877,503.6249,501.1877,503.6249,1399.0
2022-11-21 09:50:00,526.52,526.7,525.89,526.46,1376.0,503.2331,503.4051,502.6309,503.1757,1376.0
2022-11-21 09:55:00,525.95,526.12,523.61,525.82,5958.0,502.6883,502.8508,500.4518,502.564,5958.0
2022-11-21 10:00:00,525.84,527.2,525.29,527.2,5866.0,502.5831,503.883,502.0575,503.883,5866.0
2022-11-21 10:05:00,526.95,527.97,526.95,527.37,3416.0,503.6441,504.6189,503.6441,504.0455,3416.0
2022-11-21 10:10:00,527.08,527.65,526.36,527.16,4865.0,503.7683,504.3131,503.0801,503.8448,4865.0
2022-11-21 10:15:00,527.54,528.43,527.33,527.5,6189.0,504.208,505.0586,504.0072,504.1697,6189.0
2022-11-21 10:20:00,527.15,527.15,526.14,527.13,2840.0,503.8352,503.8352,502.8699,503.8161,2840.0
2022-11-21 10:25:00,527.13,527.67,526.89,527.66,2070.0,503.8161,504.3322,503.5867,504.3226,2070.0
2022-11-21 10:30:00,527.63,528.44,526.9,527.28,5535.0,504.294,505.0682,503.5963,503.9595,5535.0
2022-11-21 10:35:00,527.08,527.64,526.73,527.54,3693.0,503.7683,504.3035,503.4338,504.208,3693.0
2022-11-21 10:40:00,527.51,527.64,526.85,527.02,3063.0,504.1793,504.3035,503.5485,503.711,3063.0
2022-11-21 10:45:00,527.15,527.19,525.84,525.84,3760.0,503.8352,503.8734,502.5831,502.5831,3760.0
2022-11-21 10:50:00,525.57,526.48,525.55,525.85,5736.0,502.3251,503.1948,502.306,502.5927,5736.0
2022-11-21 10:55:00,525.67,526.43,525.35,526.43,2311.0,502.4207,503.147,502.1148,503.147,2311.0
2022-11-21 11:00:00,526.45,527.07,525.4,526.49,6759.0,503.1662,503.7587,502.1626,503.2044,6759.0
2022-11-21 11:05:00,526.46,526.59,525.84,526.21,5441.0,503.1757,503.3,502.5831,502.9368,5441.0
2022-11-21 11:10:00,526.0,526.04,524.09,524.9,6268.0,502.7361,502.7743,500.9105,501.6847,6268.0
2022-11-21 11:15:00,525.22,525.74,525.05,525.3,7350.0,501.9906,502.4876,501.8281,502.067,7350.0
2022-11-21 11:20:00,525.38,526.34,524.95,526.14,7839.0,502.1435,503.061,501.7325,502.8699,7839.0
2022-11-21 11:25:00,526.37,526.89,526.12,526.58,5048.0,503.0897,503.5867,502.8508,503.2904,5048.0
2022-11-21 11:30:00,527.49,528.4,527.48,528.08,2463.0,504.1602,505.0299,504.1506,504.7241,2463.0
2022-11-21 11:35:00,528.32,529.43,528.32,529.43,3857.0,504.9535,506.0144,504.9535,506.0144,3857.0
2022-11-21 11:40:00,529.49,529.63,528.87,529.47,7053.0,506.0717,506.2055,505.4791,506.0526,7053.0
2022-11-21 11:45:00,529.67,529.69,529.13,529.13,4695.0,506.2438,506.2629,505.7276,505.7276,4695.0
2022-11-21 11:50:00,528.91,529.42,528.67,528.88,4170.0,505.5174,506.0048,505.288,505.4887,4170.0
2022-11-21 11:55:00,528.85,528.99,528.16,528.41,2230.0,505.46,505.5938,504.8005,505.0395,2230.0
2022-11-21 12:00:00,528.55,529.76,528.41,529.75,3950.0,505.1733,506.3298,505.0395,506.3202,3950.0
2022-11-21 12:05:00,529.83,530.05,529.18,529.18,7754.0,506.3967,506.6069,505.7754,505.7754,7754.0
2022-11-21 12:10:00,529.28,529.67,529.28,529.29,2400.0,505.871,506.2438,505.871,505.8806,2400.0
2022-11-21 12:15:00,529.45,529.53,528.87,529.51,3770.0,506.0335,506.1099,505.4791,506.0908,3770.0
2022-11-21 12:20:00,529.28,529.87,528.77,528.77,4536.0,505.871,506.4349,505.3836,505.3836,4536.0
2022-11-21 12:25:00,529.13,529.4,529.01,529.29,3997.0,505.7276,505.9857,505.6129,505.8806,3997.0
2022-11-21 12:30:00,529.26,530.6,529.26,530.47,7137.0,505.8519,507.1326,505.8519,507.0084,7137.0
2022-11-21 12:35:00,530.41,530.7,529.96,530.68,2000.0,506.951,507.2282,506.5209,507.2091,2000.0
2022-11-21 12:40:00,530.52,531.0,530.05,531.0,4766.0,507.0562,507.5149,506.6069,507.5149,4766.0
2022-11-21 12:45:00,531.13,531.84,531.05,531.08,8088.0,507.6392,508.3178,507.5627,507.5914,8088.0
2022-11-21 12:50:00,530.44,531.1,530.15,530.83,2113.0,506.9797,507.6105,506.7025,507.3524,2113.0
2022-11-21 12:55:00,531.08,531.61,530.9,531.61,2580.0,507.5914,508.0979,507.4194,508.0979,2580.0
2022-11-21 13:00:00,531.6,532.43,531.56,532.12,3374.0,508.0884,508.8817,508.0502,508.5854,3374.0
2022-11-21 13:05:00,532.11,532.44,532.1,532.32,3280.0,508.5758,508.8912,508.5663,508.7765,3280.0
2022-11-21 13:10:00,532.21,532.31,530.88,531.6,4840.0,508.6714,508.767,507.4002,508.0884,4840.0
2022-11-21 13:15:00,531.29,531.57,530.94,531.05,2428.0,507.7921,508.0597,507.4576,507.5627,2428.0
2022-11-21 13:20:00,531.37,531.37,530.5,531.11,3619.0,507.8686,507.8686,507.037,507.6201,3619.0
2022-11-21 13:25:00,531.1,532.14,531.09,532.12,3810.0,507.6105,508.6045,507.6009,508.5854,3810.0
2022-11-21 13:30:00,531.68,531.68,530.85,531.52,3477.0,508.1649,508.1649,507.3716,508.0119,3477.0
2022-11-21 13:35:00,531.34,531.56,530.74,530.74,2921.0,507.8399,508.0502,507.2664,507.2664,2921.0
2022-11-21 13:40:00,530.99,531.53,530.74,531.52,3641.0,507.5054,508.0215,507.2664,508.0119,3641.0
2022-11-21 13:45:00,531.87,531.88,530.46,530.69,5884.0,508.3464,508.356,506.9988,507.2186,5884.0
2022-11-21 13:50:00,530.43,531.17,530.02,530.48,3700.0,506.9701,507.6774,506.5783,507.0179,3700.0
2022-11-21 13:55:00,530.44,530.57,529.64,529.64,3037.0,506.9797,507.1039,506.2151,506.2151,3037.0
2022-11-21 14:00:00,529.7,530.07,529.35,529.36,2767.0,506.2724,506.6261,505.9379,505.9475,2767.0
2022-11-21 14:05:00,529.59,530.22,529.43,530.04,3808.0,506.1673,506.7694,506.0144,506.5974,3808.0
2022-11-21 14:10:00,530.17,530.36,529.82,529.88,2911.0,506.7216,506.9032,506.3871,506.4445,2911.0
2022-11-21 14:15:00,529.88,530.18,529.37,529.38,5785.0,506.4445,506.7312,505.957,505.9666,5785.0
2022-11-21 14:20:00,529.66,529.67,529.18,529.58,2789.0,506.2342,506.2438,505.7754,506.1577,2789.0
2022-11-21 14:25:00,529.7,530.23,529.67,529.7,3764.0,506.2724,506.779,506.2438,506.2724,3764.0
2022-11-21 14:30:00,529.92,530.02,529.55,529.66,1764.0,506.4827,506.5783,506.1291,506.2342,1764.0
2022-11-21 14:35:00,529.82,529.82,529.23,529.58,3908.0,506.3871,506.3871,505.8232,506.1577,3908.0
2022-11-21 14:40:00,529.6,530.4,529.49,529.53,7567.0,506.1768,506.9415,506.0717,506.1099,7567.0
2022-11-21 14:45:00,529.4,529.69,529.29,529.56,2700.0,505.9857,506.2629,505.8806,506.1386,2700.0
2022-11-21 14:50:00,529.49,529.66,528.92,529.02,5838.0,506.0717,506.2342,505.5269,505.6225,5838.0
2022-11-21 14:55:00,529.18,529.67,528.84,529.65,4822.0,505.7754,506.2438,505.4505,506.2246,4822.0
2022-11-21 15:00:00,529.6,530.02,529.3,529.99,3250.0,506.1768,506.5783,505.8901,506.5496,3250.0
2022-11-21 15:05:00,529.94,530.39,529.78,529.96,4949.0,506.5018,506.9319,506.3489,506.5209,4949.0
2022-11-21 15:10:00,529.95,530.07,529.41,529.59,3318.0,506.5114,506.6261,505.9953,506.1673,3318.0
2022-11-21 15:15:00,529.6,530.08,529.26,529.39,5350.0,506.1768,506.6356,505.8519,505.9761,5350.0
2022-11-21 15:20:00,529.21,529.39,528.45,528.56,5511.0,505.8041,505.9761,505.0777,505.1828,5511.0
2022-11-21 15:25:00,528.41,528.48,527.88,528.15,5302.0,505.0395,505.1064,504.5329,504.791,5302.0
2022-11-21 15:30:00,528.13,528.87,528.13,528.65,6689.0,504.7719,505.4791,504.7719,505.2689,6689.0
2022-11-21 15:35:00,528.55,528.85,527.77,528.14,22099.0,505.1733,505.46,504.4278,504.7814,22099.0
2022-11-21 15:40:00,528.47,528.48,527.99,528.34,6201.0,505.0968,505.1064,504.6381,504.9726,6201.0
2022-11-21 15:45:00,528.37,528.87,528.37,528.64,10372.0,505.0012,505.4791,505.0012,505.2593,10372.0
2022-11-21 15:50:00,528.94,528.94,528.42,528.57,11219.0,505.546,505.546,505.049,505.1924,11219.0
2022-11-21 15:55:00,528.57,528.65,527.4,527.97,39819.0,505.1924,505.2689,504.0741,504.6189,39819.0
2022-11-22 09:30:00,529.91,531.62,529.56,530.41,14151.0,506.4731,508.1075,506.1386,506.951,14151.0
2022-11-22 09:35:00,530.58,531.74,530.0,530.46,3352.0,507.1135,508.2222,506.5592,506.9988,3352.0
2022-11-22 09:40:00,531.02,531.65,529.96,531.5,1400.0,507.534,508.1362,506.5209,507.9928,1400.0
2022-11-22 09:45:00,531.09,531.8,530.64,530.95,2290.0,507.6009,508.2795,507.1708,507.4671,2290.0
2022-11-22 09:50:00,531.64,531.74,530.39,530.39,1416.0,508.1266,508.2222,506.9319,506.9319,1416.0
2022-11-22 09:55:00,530.25,532.14,529.84,531.34,3182.0,506.7981,508.6045,506.4062,507.8399,3182.0
2022-11-22 10:00:00,531.15,532.21,530.32,532.21,5613.0,507.6583,508.6714,506.865,508.6714,5613.0
2022-11-22 10:05:00,531.98,532.35,530.66,530.86,5779.0,508.4516,508.8052,507.19,507.3811,5779.0
2022-11-22 10:10:00,531.09,531.09,529.21,530.07,4378.0,507.6009,507.6009,505.8041,506.6261,4378.0
2022-11-22 10:15:00,530.38,530.66,529.54,530.35,8253.0,506.9223,507.19,506.1195,506.8937,8253.0
2022-11-22 10:20:00,530.49,530.89,530.09,530.1,1638.0,507.0275,507.4098,506.6452,506.6547,1638.0
2022-11-22 10:25:00,530.05,530.88,530.04,530.5,3953.0,506.6069,507.4002,506.5974,507.037,3953.0
2022-11-22 10:30:00,530.66,532.34,530.66,532.18,5624.0,507.19,508.7957,507.19,508.6427,5624.0
2022-11-22 10:35:00,532.18,532.84,532.07,532.74,925.0,508.6427,509.2735,508.5376,509.178,925.0
2022-11-22 10:40:00,533.08,533.23,532.45,532.86,2854.0,509.5029,509.6463,508.9008,509.2927,2854.0
2022-11-22 10:45:00,533.14,533.14,532.3,532.64,1640.0,509.5603,509.5603,508.7574,509.0824,1640.0
2022-11-22 10:50:00,532.93,532.93,532.42,532.78,1406.0,509.3596,509.3596,508.8721,509.2162,1406.0
2022-11-22 10:55:00,533.16,533.77,533.01,533.01,3198.0,509.5794,510.1624,509.436,509.436,3198.0
2022-11-22 11:00:00,533.5,533.53,532.88,533.5,2500.0,509.9044,509.933,509.3118,509.9044,2500.0
2022-11-22 11:05:00,533.22,533.68,533.1,533.11,2328.0,509.6367,510.0764,509.522,509.5316,2328.0
2022-11-22 11:10:00,532.99,533.12,532.48,532.68,2946.0,509.4169,509.5412,508.9295,509.1206,2946.0
2022-11-22 11:15:00,532.64,532.96,532.04,532.8,2267.0,509.0824,509.3882,508.5089,509.2353,2267.0
2022-11-22 11:20:00,532.67,532.67,532.28,532.38,1308.0,509.1111,509.1111,508.7383,508.8339,1308.0
2022-11-22 11:25:00,532.36,532.36,532.12,532.25,858.0,508.8148,508.8148,508.5854,508.7096,858.0
2022-11-22 11:30:00,532.24,532.54,532.24,532.4,1000.0,508.7001,508.9868,508.7001,508.853,1000.0
2022-11-22 11:35:00,532.39,532.8,532.2,532.43,5266.0,508.8435,509.2353,508.6619,508.8817,5266.0
2022-11-22 11:40:00,532.46,532.76,531.75,532.05,2513.0,508.9104,509.1971,508.2318,508.5185,2513.0
2022-11-22 11:45:00,531.92,531.92,531.5,531.64,2500.0,508.3942,508.3942,507.9928,508.1266,2500.0
2022-11-22 11:50:00,531.64,532.21,531.61,532.02,1119.0,508.1266,508.6714,508.0979,508.4898,1119.0
2022-11-22 11:55:00,531.96,532.77,531.96,532.77,570.0,508.4325,509.2066,508.4325,509.2066,570.0
2022-11-22 12:00:00,532.94,533.12,532.36,532.54,4104.0,509.3691,509.5412,508.8148,508.9868,4104.0
2022-11-22 12:05:00,532.53,532.57,532.0,532.48,2959.0,508.9773,509.0155,508.4707,508.9295,2959.0
2022-11-22 12:10:00,532.49,532.68,532.48,532.6,1500.0,508.939,509.1206,508.9295,509.0442,1500.0
2022-11-22 12:15:00,532.36,532.52,531.96,531.96,2451.0,508.8148,508.9677,508.4325,508.4325,2451.0
2022-11-22 12:20:00,532.01,532.02,531.44,531.63,1300.0,508.4803,508.4898,507.9355,508.1171,1300.0
2022-11-22 12:25:00,531.66,531.66,531.41,531.51,700.0,508.1457,508.1457,507.9068,508.0024,700.0
2022-11-22 12:30:00,531.55,531.81,531.18,531.81,3229.0,508.0406,508.2891,507.687,508.2891,3229.0
2022-11-22 12:35:00,531.38,531.53,531.3,531.43,1000.0,507.8781,508.0215,507.8017,507.9259,1000.0
2022-11-22 12:40:00,531.44,531.57,531.4,531.4,1028.0,507.9355,508.0597,507.8972,507.8972,1028.0
2022-11-22 12:45:00,531.53,531.58,531.28,531.28,1006.0,508.0215,508.0693,507.7825,507.7825,1006.0
2022-11-22 12:50:00,531.27,531.36,530.82,530.83,1501.0,507.773,507.859,507.3429,507.3524,1501.0
2022-11-22 12:55:00,530.83,531.22,530.63,531.0,2119.0,507.3524,507.7252,507.1613,507.5149,2119.0
2022-11-22 13:00:00,531.24,531.24,530.94,530.94,1100.0,507.7443,507.7443,507.4576,507.4576,1100.0
2022-11-22 13:05:00,530.88,530.95,528.73,528.89,18338.0,507.4002,507.4671,505.3453,505.4982,18338.0
2022-11-22 13:10:00,528.66,529.55,528.66,529.37,1500.0,505.2784,506.1291,505.2784,505.957,1500.0
2022-11-22 13:15:00,529.51,529.59,529.43,529.49,1407.0,506.0908,506.1673,506.0144,506.0717,1407.0
2022-11-22 13:20:00,529.49,529.49,529.48,529.48,400.0,506.0717,506.0717,506.0622,506.0622,400.0
2022-11-22 13:25:00,529.62,530.13,529.48,530.04,3005.0,506.196,506.6834,506.0622,506.5974,3005.0
2022-11-22 13:30:00,530.12,530.12,529.59,529.59,2580.0,506.6738,506.6738,506.1673,506.1673,2580.0
2022-11-22 13:35:00,529.5,529.51,528.96,529.1,1440.0,506.0813,506.0908,505.5652,505.699,1440.0
2022-11-22 13:40:00,529.13,529.14,528.3,528.3,808.0,505.7276,505.7372,504.9343,504.9343,808.0
2022-11-22 13:45:00,528.58,528.63,528.37,528.52,2241.0,505.202,505.2497,505.0012,505.1446,2241.0
2022-11-22 13:50:00,528.52,528.77,528.0,528.77,2205.0,505.1446,505.3836,504.6476,505.3836,2205.0
2022-11-22 13:55:00,528.73,528.82,528.48,528.49,1595.0,505.3453,505.4313,505.1064,505.1159,1595.0
2022-11-22 14:00:00,528.57,528.8,528.0,528.0,1754.0,505.1924,505.4122,504.6476,504.6476,1754.0
2022-11-22 14:05:00,528.07,528.08,527.76,527.82,3226.0,504.7145,504.7241,504.4182,504.4756,3226.0
2022-11-22 14:10:00,527.9,527.91,527.77,527.77,450.0,504.552,504.5616,504.4278,504.4278,450.0
2022-11-22 14:15:00,527.95,528.03,527.15,527.38,3646.0,504.5998,504.6763,503.8352,504.055,3646.0
2022-11-22 14:20:00,527.24,527.24,526.77,526.77,2010.0,503.9212,503.9212,503.472,503.472,2010.0
2022-11-22 14:25:00,526.63,526.93,526.54,526.54,2101.0,503.3382,503.6249,503.2522,503.2522,2101.0
2022-11-22 14:30:00,526.51,526.51,525.6,525.6,1539.0,503.2235,503.2235,502.3538,502.3538,1539.0
2022-11-22 14:35:00,525.9,526.1,525.67,525.83,2294.0,502.6405,502.8316,502.4207,502.5736,2294.0
2022-11-22 14:40:00,525.88,526.01,525.49,525.49,1203.0,502.6214,502.7456,502.2486,502.2486,1203.0
2022-11-22 14:45:00,525.5,525.92,525.29,525.49,4620.0,502.2582,502.6596,502.0575,502.2486,4620.0
2022-11-22 14:50:00,525.58,526.32,525.58,526.05,4965.0,502.3346,503.0419,502.3346,502.7839,4965.0
2022-11-22 14:55:00,526.01,526.43,525.97,526.26,3311.0,502.7456,503.147,502.7074,502.9846,3311.0
2022-11-22 15:00:00,526.45,526.54,526.14,526.19,2917.0,503.1662,503.2522,502.8699,502.9177,2917.0
2022-11-22 15:05:00,526.32,526.32,525.64,525.98,2655.0,503.0419,503.0419,502.392,502.717,2655.0
2022-11-22 15:10:00,525.85,526.0,525.19,525.2,1500.0,502.5927,502.7361,501.9619,501.9714,1500.0
2022-11-22 15:15:00,525.47,525.51,524.94,524.94,2300.0,502.2295,502.2677,501.7229,501.7229,2300.0
2022-11-22 15:20:00,525.02,525.08,524.42,524.5,3103.0,501.7994,501.8568,501.2259,501.3024,3103.0
2022-11-22 15:25:00,524.51,524.53,524.15,524.27,7115.0,501.312,501.3311,500.9679,501.0826,7115.0
2022-11-22 15:30:00,524.24,524.85,524.14,524.65,8995.0,501.0539,501.6369,500.9583,501.4458,8995.0
2022-11-22 15:35:00,524.76,524.76,523.82,523.86,11608.0,501.5509,501.5509,500.6525,500.6907,11608.0
2022-11-22 15:40:00,523.84,523.98,523.43,523.84,5987.0,500.6716,500.8054,500.2797,500.6716,5987.0
2022-11-22 15:45:00,523.72,525.19,523.71,524.71,6965.0,500.5569,501.9619,500.5473,501.5031,6965.0
2022-11-22 15:50:00,524.95,525.49,524.89,524.93,9910.0,501.7325,502.2486,501.6752,501.7134,9910.0
2022-11-22 15:55:00,524.98,525.0,524.14,524.58,24300.0,501.7612,501.7803,500.9583,501.3789,24300.0
2022-11-23 09:30:00,524.44,525.04,523.43,523.43,12031.0,501.2451,501.8185,500.2797,500.2797,12031.0
2022-11-23 09:35:00,523.51,525.27,523.33,525.26,6911.0,500.3562,502.0384,500.1842,502.0288,6911.0
2022-11-23 09:40:00,525.26,525.37,524.52,524.88,6481.0,502.0288,502.1339,501.3215,501.6656,6481.0
2022-11-23 09:45:00,525.2,525.77,522.8,523.19,8265.0,501.9714,502.5162,499.6776,500.0503,8265.0
2022-11-23 09:50:00,522.87,523.8,521.67,522.09,12056.0,499.7445,500.6334,498.5976,498.999,12056.0
2022-11-23 09:55:00,522.28,522.28,520.71,521.46,5813.0,499.1806,499.1806,497.68,498.3969,5813.0
2022-11-23 10:00:00,521.46,521.9,520.64,521.56,12152.0,498.3969,498.8174,497.6131,498.4924,12152.0
2022-11-23 10:05:00,521.45,523.17,521.45,523.03,4270.0,498.3873,500.0312,498.3873,499.8974,4270.0
2022-11-23 10:10:00,523.02,523.31,522.12,522.12,2743.0,499.8879,500.165,499.0277,499.0277,2743.0
2022-11-23 10:15:00,521.74,521.74,520.66,521.15,5140.0,498.6645,498.6645,497.6322,498.1006,5140.0
2022-11-23 10:20:00,520.89,521.57,520.77,521.46,4665.0,497.8521,498.502,497.7374,498.3969,4665.0
2022-11-23 10:25:00,521.71,521.71,520.87,520.87,4943.0,498.6358,498.6358,497.833,497.833,4943.0
2022-11-23 10:30:00,520.83,521.06,519.08,519.08,4838.0,497.7947,498.0146,496.1221,496.1221,4838.0
2022-11-23 10:35:00,519.01,519.76,518.9,519.72,3623.0,496.0552,496.7721,495.9501,496.7338,3623.0
2022-11-23 10:40:00,519.7,520.78,519.69,520.44,2661.0,496.7147,497.7469,496.7051,497.422,2661.0
2022-11-23 10:45:00,520.44,520.72,519.64,519.94,3000.0,497.422,497.6896,496.6574,496.9441,3000.0
2022-11-23 10:50:00,519.7,520.06,519.55,519.7,4437.0,496.7147,497.0588,496.5713,496.7147,4437.0
2022-11-23 10:55:00,519.61,519.7,518.98,519.52,12658.0,496.6287,496.7147,496.0265,496.5427,12658.0
2022-11-23 11:00:00,519.74,519.75,519.36,519.48,2438.0,496.7529,496.7625,496.3897,496.5044,2438.0
2022-11-23 11:05:00,519.91,520.69,519.91,520.65,964.0,496.9154,497.6609,496.9154,497.6227,964.0
2022-11-23 11:10:00,520.68,520.68,520.66,520.66,504.0,497.6514,497.6514,497.6322,497.6322,504.0
2022-11-23 11:15:00,520.8,521.83,520.8,521.83,3862.0,497.7661,498.7505,497.7661,498.7505,3862.0
2022-11-23 11:20:00,521.98,522.09,521.98,522.0,2299.0,498.8939,498.999,498.8939,498.913,2299.0
2022-11-23 11:25:00,521.89,521.89,521.06,521.06,2809.0,498.8078,498.8078,498.0146,498.0146,2809.0
2022-11-23 11:30:00,520.9,520.9,520.1,520.1,3647.0,497.8616,497.8616,497.097,497.097,3647.0
2022-11-23 11:35:00,520.09,520.48,520.0,520.33,2792.0,497.0875,497.4602,497.0014,497.3168,2792.0
2022-11-23 11:40:00,520.33,520.73,520.32,520.64,10046.0,497.3168,497.6991,497.3073,497.6131,10046.0
2022-11-23 11:45:00,520.75,520.75,520.19,520.24,822.0,497.7183,497.7183,497.183,497.2308,822.0
2022-11-23 11:50:00,520.5,520.71,520.26,520.26,3007.0,497.4793,497.68,497.2499,497.2499,3007.0
2022-11-23 11:55:00,520.15,520.15,519.63,519.81,1862.0,497.1448,497.1448,496.6478,496.8198,1862.0
2022-11-23 12:00:00,519.81,520.41,519.65,520.25,3762.0,496.8198,497.3933,496.6669,497.2404,3762.0
2022-11-23 12:05:00,520.25,520.25,519.41,519.59,1409.0,497.2404,497.2404,496.4375,496.6096,1409.0
2022-11-23 12:10:00,519.61,520.09,519.44,519.68,2901.0,496.6287,497.0875,496.4662,496.6956,2901.0
2022-11-23 12:15:00,519.68,519.68,518.37,518.61,3572.0,496.6956,496.6956,495.4435,495.6729,3572.0
2022-11-23 12:20:00,518.62,519.25,518.61,519.09,2100.0,495.6825,496.2846,495.6729,496.1317,2100.0
2022-11-23 12:25:00,518.98,519.73,518.92,519.47,6160.0,496.0265,496.7434,495.9692,496.4949,6160.0
2022-11-23 12:30:00,519.92,520.18,519.49,520.05,6134.0,496.925,497.1735,496.514,497.0492,6134.0
2022-11-23 12:35:00,520.01,521.28,519.73,521.28,1620.0,497.011,498.2248,496.7434,498.2248,1620.0
2022-11-23 12:40:00,521.05,521.11,520.76,520.82,1800.0,498.005,498.0623,497.7278,497.7852,1800.0
2022-11-23 12:45:00,521.0,521.74,520.99,521.43,1395.0,497.9572,498.6645,497.9476,498.3682,1395.0
2022-11-23 12:50:00,521.69,522.46,521.46,522.46,2362.0,498.6167,499.3526,498.3969,499.3526,2362.0
2022-11-23 12:55:00,522.25,523.49,522.18,523.05,5200.0,499.1519,500.3371,499.085,499.9165,5200.0
2022-11-23 13:00:00,523.11,524.0,523.1,523.38,5165.0,499.9739,500.8245,499.9643,500.2319,5165.0
2022-11-23 13:05:00,523.98,524.02,523.53,523.53,2205.0,500.8054,500.8436,500.3753,500.3753,2205.0
2022-11-23 13:10:00,523.53,523.53,522.81,523.02,3130.0,500.3753,500.3753,499.6872,499.8879,3130.0
2022-11-23 13:15:00,522.88,523.19,522.5,523.05,5170.0,499.7541,500.0503,499.3909,499.9165,5170.0
2022-11-23 13:20:00,522.9,523.07,522.9,522.93,936.0,499.7732,499.9357,499.7732,499.8018,936.0
2022-11-23 13:25:00,522.81,523.06,522.59,522.65,8035.0,499.6872,499.9261,499.4769,499.5342,8035.0
2022-11-23 13:30:00,523.09,523.1,522.71,523.02,2259.0,499.9548,499.9643,499.5916,499.8879,2259.0
2022-11-23 13:35:00,523.25,524.04,523.25,524.04,1010.0,500.1077,500.8628,500.1077,500.8628,1010.0
2022-11-23 13:40:00,524.29,524.33,523.88,523.94,1400.0,501.1017,501.1399,500.7098,500.7672,1400.0
2022-11-23 13:45:00,523.91,524.08,523.91,524.08,1300.0,500.7385,500.901,500.7385,500.901,1300.0
2022-11-23 13:50:00,524.09,524.21,524.02,524.16,3305.0,500.9105,501.0252,500.8436,500.9774,3305.0
2022-11-23 13:55:00,523.94,524.1,523.94,524.1,1356.0,500.7672,500.9201,500.7672,500.9201,1356.0
2022-11-23 14:00:00,524.38,525.4,523.92,525.39,2008.0,501.1877,502.1626,500.7481,502.153,2008.0
2022-11-23 14:05:00,525.26,525.42,524.92,524.95,1902.0,502.0288,502.1817,501.7038,501.7325,1902.0
2022-11-23 14:10:00,525.11,525.17,524.19,524.46,2069.0,501.8854,501.9428,501.0061,501.2642,2069.0
2022-11-23 14:15:00,524.5,524.78,524.27,524.27,2312.0,501.3024,501.57,501.0826,501.0826,2312.0
2022-11-23 14:20:00,524.18,525.0,524.16,524.89,1716.0,500.9966,501.7803,500.9774,501.6752,1716.0
2022-11-23 14:25:00,525.05,525.11,524.9,525.06,1812.0,501.8281,501.8854,501.6847,501.8376,1812.0
2022-11-23 14:30:00,525.18,525.21,524.33,524.73,2317.0,501.9523,501.981,501.1399,501.5222,2317.0
2022-11-23 14:35:00,524.59,524.59,523.62,523.85,3423.0,501.3884,501.3884,500.4613,500.6812,3423.0
2022-11-23 14:40:00,523.92,524.09,523.89,524.09,600.0,500.7481,500.9105,500.7194,500.9105,600.0
2022-11-23 14:45:00,523.99,524.6,523.85,524.57,1676.0,500.815,501.398,500.6812,501.3693,1676.0
2022-11-23 14:50:00,524.57,524.98,524.41,524.61,2300.0,501.3693,501.7612,501.2164,501.4075,2300.0
2022-11-23 14:55:00,524.61,524.93,524.5,524.5,1100.0,501.4075,501.7134,501.3024,501.3024,1100.0
2022-11-23 15:00:00,524.67,524.89,524.31,524.89,1649.0,501.4649,501.6752,501.1208,501.6752,1649.0
2022-11-23 15:05:00,524.94,525.0,524.75,524.83,500.0,501.7229,501.7803,501.5414,501.6178,500.0
2022-11-23 15:10:00,524.8,524.86,524.24,524.44,1020.0,501.5891,501.6465,501.0539,501.2451,1020.0
2022-11-23 15:15:00,524.43,524.73,524.21,524.73,1624.0,501.2355,501.5222,501.0252,501.5222,1624.0
2022-11-23 15:20:00,524.57,524.57,524.03,524.44,900.0,501.3693,501.3693,500.8532,501.2451,900.0
2022-11-23 15:25:00,524.56,524.56,523.86,523.86,2739.0,501.3598,501.3598,500.6907,500.6907,2739.0
2022-11-23 15:30:00,523.7,523.72,523.06,523.06,4619.0,500.5378,500.5569,499.9261,499.9261,4619.0
2022-11-23 15:35:00,523.09,523.38,522.81,522.81,3803.0,499.9548,500.2319,499.6872,499.6872,3803.0
2022-11-23 15:40:00,522.87,523.35,522.8,523.21,3107.0,499.7445,500.2033,499.6776,500.0695,3107.0
2022-11-23 15:45:00,523.3,523.51,522.91,523.06,3589.0,500.1555,500.3562,499.7827,499.9261,3589.0
2022-11-23 15:50:00,523.13,523.21,522.62,522.82,8709.0,499.993,500.0695,499.5056,499.6967,8709.0
2022-11-23 15:55:00,522.6,522.75,521.87,522.61,13511.0,499.4864,499.6298,498.7887,499.496,13511.0
2022-11-25 09:30:00,526.87,526.87,523.65,523.78,9571.0,505.2181,505.2181,502.1304,502.2551,9571.0
2022-11-25 09:35:00,524.2,524.26,522.36,522.68,2894.0,502.6578,502.7153,500.8934,501.2003,2894.0
2022-11-25 09:40:00,522.42,524.0,522.08,524.0,5860.0,500.9509,502.466,500.6249,502.466,5860.0
2022-11-25 09:45:00,524.44,524.5,523.96,524.5,3259.0,502.8879,502.9455,502.4277,502.9455,3259.0
2022-11-25 09:50:00,524.71,525.74,524.48,525.71,4360.0,503.1468,504.1345,502.9263,504.1057,4360.0
2022-11-25 09:55:00,526.12,526.13,525.69,526.08,3792.0,504.4989,504.5085,504.0866,504.4605,3792.0
2022-11-25 10:00:00,526.3,526.3,525.28,525.53,900.0,504.6715,504.6715,503.6934,503.9331,900.0
2022-11-25 10:05:00,525.63,525.64,525.16,525.6,2008.0,504.029,504.0386,503.5783,504.0003,2008.0
2022-11-25 10:10:00,525.33,526.01,525.32,525.61,1500.0,503.7414,504.3934,503.7318,504.0098,1500.0
2022-11-25 10:15:00,525.7,526.2,525.61,526.2,2416.0,504.0961,504.5756,504.0098,504.5756,2416.0
2022-11-25 10:20:00,526.34,527.5,526.34,526.86,3225.0,504.7098,505.8222,504.7098,505.2085,3225.0
2022-11-25 10:25:00,526.77,528.24,526.7,527.85,2265.0,505.1222,506.5318,505.0551,506.1578,2265.0
2022-11-25 10:30:00,527.9,527.93,527.55,527.67,2689.0,506.2057,506.2345,505.8701,505.9852,2689.0
2022-11-25 10:35:00,527.48,528.14,527.26,528.03,1030.0,505.803,506.4359,505.592,506.3304,1030.0
2022-11-25 10:40:00,528.33,528.54,528.17,528.46,1335.0,506.6181,506.8194,506.4646,506.7427,1335.0
2022-11-25 10:45:00,528.45,528.61,528.11,528.11,15523.0,506.7331,506.8866,506.4071,506.4071,15523.0
2022-11-25 10:50:00,528.18,528.29,527.79,527.79,4823.0,506.4742,506.5797,506.1003,506.1003,4823.0
2022-11-25 10:55:00,527.79,528.02,527.78,527.97,2113.0,506.1003,506.3208,506.0907,506.2729,2113.0
2022-11-25 11:00:00,527.97,528.23,527.63,528.23,2673.0,506.2729,506.5222,505.9468,506.5222,2673.0
2022-11-25 11:05:00,528.28,528.99,528.24,528.85,1000.0,506.5701,507.2509,506.5318,507.1167,1000.0
2022-11-25 11:10:00,528.95,528.96,528.29,528.67,2517.0,507.2126,507.2222,506.5797,506.9441,2517.0
2022-11-25 11:15:00,528.48,528.52,528.48,528.52,200.0,506.7619,506.8003,506.7619,506.8003,200.0
2022-11-25 11:20:00,528.52,528.52,527.71,527.83,2101.0,506.8003,506.8003,506.0235,506.1386,2101.0
2022-11-25 11:25:00,527.41,527.55,527.41,527.55,450.0,505.7359,505.8701,505.7359,505.8701,450.0
2022-11-25 11:30:00,527.55,527.95,527.53,527.77,1033.0,505.8701,506.2537,505.8509,506.0811,1033.0
2022-11-25 11:35:00,527.76,527.76,526.58,526.58,2107.0,506.0715,506.0715,504.94,504.94,2107.0
2022-11-25 11:40:00,527.13,527.61,527.13,527.31,2474.0,505.4674,505.9277,505.4674,505.64,2474.0
2022-11-25 11:45:00,527.55,528.08,527.55,528.08,1609.0,505.8701,506.3783,505.8701,506.3783,1609.0
2022-11-25 11:50:00,528.34,528.34,528.31,528.31,200.0,506.6277,506.6277,506.5989,506.5989,200.0
2022-11-25 11:55:00,528.28,528.4,528.16,528.28,1201.0,506.5701,506.6852,506.4551,506.5701,1201.0
2022-11-25 12:00:00,528.39,528.8,528.13,528.76,1831.0,506.6756,507.0688,506.4263,507.0304,1831.0
2022-11-25 12:05:00,529.0,529.0,528.67,528.67,1148.0,507.2605,507.2605,506.9441,506.9441,1148.0
2022-11-25 12:10:00,528.67,528.67,528.06,528.32,2516.0,506.9441,506.9441,506.3592,506.6085,2516.0
2022-11-25 12:15:00,528.32,528.72,528.17,528.72,1418.0,506.6085,506.992,506.4646,506.992,1418.0
2022-11-25 12:20:00,528.72,528.72,528.72,528.72,0.0,506.992,506.992,506.992,506.992,0.0
2022-11-25 12:25:00,529.6,529.79,529.27,529.62,4471.0,507.8359,508.0181,507.5194,507.8551,4471.0
2022-11-25 12:30:00,529.6,529.66,529.13,529.19,2595.0,507.8359,507.8934,507.3852,507.4427,2595.0
2022-11-25 12:35:00,529.19,529.19,528.38,528.44,1600.0,507.4427,507.4427,506.666,506.7235,1600.0
2022-11-25 12:40:00,528.32,528.41,528.02,528.02,3100.0,506.6085,506.6948,506.3208,506.3208,3100.0
2022-11-25 12:45:00,528.01,528.01,527.02,527.22,4442.0,506.3112,506.3112,505.3619,505.5537,4442.0
2022-11-25 12:50:00,527.43,527.97,526.66,527.39,5006.0,505.7551,506.2729,505.0167,505.7167,5006.0
2022-11-25 12:55:00,527.57,528.59,527.26,528.59,7223.0,505.8893,506.8674,505.592,506.8674,7223.0
2022-11-28 09:30:00,524.72,527.77,524.72,526.5,10954.0,503.1564,506.0811,503.1564,504.8633,10954.0
2022-11-28 09:35:00,526.58,526.99,526.43,526.63,1225.0,504.94,505.3331,504.7961,504.9879,1225.0
2022-11-28 09:40:00,527.04,527.57,525.24,525.24,3351.0,505.3811,505.8893,503.6551,503.6551,3351.0
2022-11-28 09:45:00,525.51,525.51,523.4,524.12,2628.0,503.914,503.914,501.8907,502.5811,2628.0
2022-11-28 09:50:00,524.05,524.32,523.89,524.32,800.0,502.514,502.7729,502.3605,502.7729,800.0
2022-11-28 09:55:00,524.32,524.32,522.71,522.95,1910.0,502.7729,502.7729,501.229,501.4592,1910.0
2022-11-28 10:00:00,522.91,523.2,522.44,522.62,3703.0,501.4208,501.6989,500.9701,501.1427,3703.0
2022-11-28 10:05:00,522.93,524.01,522.93,523.82,3484.0,501.44,502.4756,501.44,502.2934,3484.0
2022-11-28 10:10:00,523.87,524.09,522.95,523.84,5891.0,502.3414,502.5523,501.4592,502.3126,5891.0
2022-11-28 10:15:00,523.84,525.35,523.81,525.35,1325.0,502.3126,503.7605,502.2838,503.7605,1325.0
2022-11-28 10:20:00,525.89,526.62,525.43,526.44,6639.0,504.2783,504.9783,503.8372,504.8057,6639.0
2022-11-28 10:25:00,526.49,527.84,526.4,526.53,2500.0,504.8537,506.1482,504.7674,504.892,2500.0
2022-11-28 10:30:00,526.76,527.74,526.76,527.49,2100.0,505.1126,506.0523,505.1126,505.8126,2100.0
2022-11-28 10:35:00,527.3,527.3,526.87,527.08,2216.0,505.6304,505.6304,505.2181,505.4194,2216.0
2022-11-28 10:40:00,526.9,527.55,526.51,527.55,2804.0,505.2468,505.8701,504.8729,505.8701,2804.0
2022-11-28 10:45:00,527.46,527.55,526.88,527.06,2240.0,505.7838,505.8701,505.2277,505.4003,2240.0
2022-11-28 10:50:00,527.13,527.15,526.71,526.84,1500.0,505.4674,505.4866,505.0646,505.1893,1500.0
2022-11-28 10:55:00,526.45,526.93,526.45,526.93,2412.0,504.8153,505.2756,504.8153,505.2756,2412.0
2022-11-28 11:00:00,526.71,526.71,526.38,526.56,1037.0,505.0646,505.0646,504.7482,504.9208,1037.0
2022-11-28 11:05:00,526.64,527.08,526.54,527.07,1550.0,504.9975,505.4194,504.9016,505.4098,1550.0
2022-11-28 11:10:00,527.41,527.6,527.4,527.6,1000.0,505.7359,505.9181,505.7263,505.9181,1000.0
2022-11-28 11:15:00,527.79,528.56,527.63,528.41,1912.0,506.1003,506.8386,505.9468,506.6948,1912.0
2022-11-28 11:20:00,528.41,528.41,527.78,527.78,816.0,506.6948,506.6948,506.0907,506.0907,816.0
2022-11-28 11:25:00,527.63,527.83,527.17,527.52,2575.0,505.9468,506.1386,505.5057,505.8414,2575.0
2022-11-28 11:30:00,527.71,528.35,527.57,528.26,2021.0,506.0235,506.6372,505.8893,506.5509,2021.0
2022-11-28 11:35:00,528.49,528.52,528.36,528.51,600.0,506.7715,506.8003,506.6468,506.7907,600.0
2022-11-28 11:40:00,528.48,528.82,528.48,528.82,1001.0,506.7619,507.0879,506.7619,507.0879,1001.0
2022-11-28 11:45:00,529.07,529.22,529.03,529.15,1825.0,507.3277,507.4715,507.2893,507.4044,1825.0
2022-11-28 11:50:00,529.19,529.44,529.19,529.38,1226.0,507.4427,507.6825,507.4427,507.6249,1226.0
2022-11-28 11:55:00,529.39,529.61,528.97,529.29,1757.0,507.6345,507.8455,507.2318,507.5386,1757.0
2022-11-28 12:00:00,529.23,529.39,528.48,528.97,2931.0,507.4811,507.6345,506.7619,507.2318,2931.0
2022-11-28 12:05:00,528.78,529.61,528.68,529.34,1502.0,507.0496,507.8455,506.9537,507.5866,1502.0
2022-11-28 12:10:00,529.35,529.35,529.04,529.27,1024.0,507.5962,507.5962,507.2989,507.5194,1024.0
2022-11-28 12:15:00,529.2,530.49,529.2,530.49,3809.0,507.4523,508.6893,507.4523,508.6893,3809.0
2022-11-28 12:20:00,530.22,530.26,529.89,530.12,905.0,508.4304,508.4688,508.114,508.3345,905.0
2022-11-28 12:25:00,530.22,530.51,530.2,530.31,2183.0,508.4304,508.7085,508.4112,508.5167,2183.0
2022-11-28 12:30:00,530.31,530.41,530.25,530.39,1420.0,508.5167,508.6126,508.4592,508.5934,1420.0
2022-11-28 12:35:00,530.33,530.53,530.25,530.39,1500.0,508.5359,508.7277,508.4592,508.5934,1500.0
2022-11-28 12:40:00,530.37,530.37,529.8,529.96,2016.0,508.5742,508.5742,508.0277,508.1811,2016.0
2022-11-28 12:45:00,529.95,529.95,529.37,529.7,1176.0,508.1715,508.1715,507.6153,507.9318,1176.0
2022-11-28 12:50:00,529.47,529.7,528.27,528.27,800.0,507.7112,507.9318,506.5605,506.5605,800.0
2022-11-28 12:55:00,528.46,528.58,528.29,528.58,669.0,506.7427,506.8578,506.5797,506.8578,669.0
2022-11-28 13:00:00,528.39,528.39,527.74,527.74,1400.0,506.6756,506.6756,506.0523,506.0523,1400.0
2022-11-28 13:05:00,527.89,528.33,527.65,528.21,6952.0,506.1962,506.6181,505.966,506.503,6952.0
2022-11-28 13:10:00,528.32,528.6,528.27,528.6,1500.0,506.6085,506.877,506.5605,506.877,1500.0
2022-11-28 13:15:00,528.64,528.67,528.46,528.46,700.0,506.9153,506.9441,506.7427,506.7427,700.0
2022-11-28 13:20:00,528.41,528.41,527.61,527.61,1938.0,506.6948,506.6948,505.9277,505.9277,1938.0
2022-11-28 13:25:00,527.5,527.5,527.3,527.31,200.0,505.8222,505.8222,505.6304,505.64,200.0
2022-11-28 13:30:00,527.32,527.57,527.22,527.57,1335.0,505.6496,505.8893,505.5537,505.8893,1335.0
2022-11-28 13:35:00,527.5,528.05,527.5,527.65,1828.0,505.8222,506.3496,505.8222,505.966,1828.0
2022-11-28 13:40:00,527.7,527.71,527.17,527.18,3260.0,506.014,506.0235,505.5057,505.5153,3260.0
2022-11-28 13:45:00,527.02,527.33,526.59,526.65,2782.0,505.3619,505.6592,504.9496,505.0071,2782.0
2022-11-28 13:50:00,526.65,526.88,526.28,526.29,2751.0,505.0071,505.2277,504.6523,504.6619,2751.0
2022-11-28 13:55:00,526.29,526.29,525.26,525.49,800.0,504.6619,504.6619,503.6742,503.8948,800.0
2022-11-28 14:00:00,525.36,525.65,525.0,525.06,1598.0,503.7701,504.0482,503.4249,503.4825,1598.0
2022-11-28 14:05:00,524.95,525.17,524.66,524.85,6046.0,503.377,503.5879,503.0989,503.2811,6046.0
2022-11-28 14:10:00,524.86,524.86,524.73,524.73,400.0,503.2907,503.2907,503.166,503.166,400.0
2022-11-28 14:15:00,524.73,525.23,524.72,525.1,1335.0,503.166,503.6455,503.1564,503.5208,1335.0
2022-11-28 14:20:00,524.95,525.0,524.78,524.92,1536.0,503.377,503.4249,503.214,503.3482,1536.0
2022-11-28 14:25:00,524.92,524.92,524.8,524.8,800.0,503.3482,503.3482,503.2331,503.2331,800.0
2022-11-28 14:30:00,524.78,524.84,524.5,524.69,700.0,503.214,503.2715,502.9455,503.1277,700.0
2022-11-28 14:35:00,524.57,525.07,524.36,525.05,2012.0,503.0126,503.492,502.8112,503.4729,2012.0
2022-11-28 14:40:00,525.04,525.04,524.83,524.84,1000.0,503.4633,503.4633,503.2619,503.2715,1000.0
2022-11-28 14:45:00,524.86,524.87,524.24,524.24,5434.0,503.2907,503.3003,502.6961,502.6961,5434.0
2022-11-28 14:50:00,524.26,524.46,524.26,524.32,1802.0,502.7153,502.9071,502.7153,502.7729,1802.0
2022-11-28 14:55:00,524.35,524.5,524.0,524.0,3085.0,502.8016,502.9455,502.466,502.466,3085.0
2022-11-28 15:00:00,524.05,524.21,523.96,523.97,1000.0,502.514,502.6674,502.4277,502.4372,1000.0
2022-11-28 15:05:00,524.07,524.52,523.96,524.52,1528.0,502.5331,502.9646,502.4277,502.9646,1528.0
2022-11-28 15:10:00,524.55,525.02,524.43,525.02,1327.0,502.9934,503.4441,502.8783,503.4441,1327.0
2022-11-28 15:15:00,524.95,524.96,524.35,524.45,2736.0,503.377,503.3866,502.8016,502.8975,2736.0
2022-11-28 15:20:00,524.45,524.56,524.14,524.14,2811.0,502.8975,503.003,502.6003,502.6003,2811.0
2022-11-28 15:25:00,524.02,524.63,523.97,524.63,6283.0,502.4852,503.0701,502.4372,503.0701,6283.0
2022-11-28 15:30:00,524.63,524.93,524.49,524.93,2839.0,503.0701,503.3578,502.9359,503.3578,2839.0
2022-11-28 15:35:00,524.68,524.83,524.5,524.55,2874.0,503.1181,503.2619,502.9455,502.9934,2874.0
2022-11-28 15:40:00,524.48,524.84,524.37,524.65,4914.0,502.9263,503.2715,502.8208,503.0893,4914.0
2022-11-28 15:45:00,524.68,524.81,524.21,524.32,3405.0,503.1181,503.2427,502.6674,502.7729,3405.0
2022-11-28 15:50:00,524.3,525.17,524.24,524.82,5233.0,502.7537,503.5879,502.6961,503.2523,5233.0
2022-11-28 15:55:00,524.72,525.31,524.47,524.98,24096.0,503.1564,503.7222,502.9167,503.4057,24096.0
2022-11-29 09:30:00,524.87,525.99,523.84,524.33,6211.0,503.3003,504.3742,502.3126,502.7824,6211.0
2022-11-29 09:35:00,525.05,526.9,525.0,525.2,2550.0,503.4729,505.2468,503.4249,503.6167,2550.0
2022-11-29 09:40:00,525.01,526.35,524.5,524.75,2639.0,503.4345,504.7194,502.9455,503.1852,2639.0
2022-11-29 09:45:00,524.95,525.17,523.99,524.75,1300.0,503.377,503.5879,502.4564,503.1852,1300.0
2022-11-29 09:50:00,524.5,524.64,523.92,523.95,1326.0,502.9455,503.0797,502.3893,502.4181,1326.0
2022-11-29 09:55:00,524.48,525.88,523.2,525.79,2706.0,502.9263,504.2688,501.6989,504.1825,2706.0
2022-11-29 10:00:00,524.91,525.87,524.91,525.38,1616.0,503.3386,504.2592,503.3386,503.7893,1616.0
2022-11-29 10:05:00,525.2,526.7,524.81,526.7,1574.0,503.6167,505.0551,503.2427,505.0551,1574.0
2022-11-29 10:10:00,526.32,527.04,526.31,526.83,600.0,504.6907,505.3811,504.6811,505.1797,600.0
2022-11-29 10:15:00,526.83,526.83,526.83,526.83,0.0,505.1797,505.1797,505.1797,505.1797,0.0
2022-11-29 10:20:00,526.89,527.37,526.75,526.75,2299.0,505.2372,505.6975,505.103,505.103,2299.0
2022-11-29 10:25:00,526.45,526.87,525.74,525.74,2383.0,504.8153,505.2181,504.1345,504.1345,2383.0
2022-11-29 10:30:00,526.38,527.58,526.37,526.97,1890.0,504.7482,505.8989,504.7386,505.314,1890.0
2022-11-29 10:35:00,527.12,527.34,526.95,526.96,700.0,505.4578,505.6688,505.2948,505.3044,700.0
2022-11-29 10:40:00,526.96,526.96,526.4,526.4,700.0,505.3044,505.3044,504.7674,504.7674,700.0
2022-11-29 10:45:00,525.71,526.78,525.68,526.24,2682.0,504.1057,505.1318,504.077,504.614,2682.0
2022-11-29 10:50:00,526.75,527.52,526.5,526.68,1550.0,505.103,505.8414,504.8633,505.0359,1550.0
2022-11-29 10:55:00,526.67,526.67,526.41,526.66,1600.0,505.0263,505.0263,504.777,505.0167,1600.0
2022-11-29 11:00:00,527.23,527.42,526.83,527.35,1310.0,505.5633,505.7455,505.1797,505.6783,1310.0
2022-11-29 11:05:00,527.35,527.5,526.73,526.9,2641.0,505.6783,505.8222,505.0838,505.2468,2641.0
2022-11-29 11:10:00,526.78,526.88,526.63,526.63,673.0,505.1318,505.2277,504.9879,504.9879,673.0
2022-11-29 11:15:00,526.81,526.81,525.44,525.44,2620.0,505.1605,505.1605,503.8468,503.8468,2620.0
2022-11-29 11:20:00,525.74,525.9,525.62,525.63,1200.0,504.1345,504.2879,504.0194,504.029,1200.0
2022-11-29 11:25:00,526.05,526.12,525.83,525.83,700.0,504.4318,504.4989,504.2208,504.2208,700.0
2022-11-29 11:30:00,526.27,526.51,526.1,526.1,400.0,504.6427,504.8729,504.4797,504.4797,400.0
2022-11-29 11:35:00,526.1,526.18,526.1,526.18,401.0,504.4797,504.5564,504.4797,504.5564,401.0
2022-11-29 11:40:00,525.91,526.19,525.71,526.07,2050.0,504.2975,504.566,504.1057,504.4509,2050.0
2022-11-29 11:45:00,526.07,526.47,525.9,526.47,1250.0,504.4509,504.8345,504.2879,504.8345,1250.0
2022-11-29 11:50:00,526.34,526.67,526.07,526.08,1635.0,504.7098,505.0263,504.4509,504.4605,1635.0
2022-11-29 11:55:00,526.32,526.53,526.22,526.53,813.0,504.6907,504.892,504.5948,504.892,813.0
2022-11-29 12:00:00,526.53,526.56,526.09,526.09,1100.0,504.892,504.9208,504.4701,504.4701,1100.0
2022-11-29 12:05:00,526.03,526.03,525.73,525.74,200.0,504.4126,504.4126,504.1249,504.1345,200.0
2022-11-29 12:10:00,525.79,525.92,525.73,525.92,1000.0,504.1825,504.3071,504.1249,504.3071,1000.0
2022-11-29 12:15:00,525.92,526.23,525.76,526.13,1200.0,504.3071,504.6044,504.1537,504.5085,1200.0
2022-11-29 12:20:00,526.37,526.37,525.57,526.08,1100.0,504.7386,504.7386,503.9715,504.4605,1100.0
2022-11-29 12:25:00,526.08,526.1,525.78,525.78,504.0,504.4605,504.4797,504.1729,504.1729,504.0
2022-11-29 12:30:00,526.29,526.29,526.12,526.24,544.0,504.6619,504.6619,504.4989,504.614,544.0
2022-11-29 12:35:00,526.13,526.65,526.13,526.65,1934.0,504.5085,505.0071,504.5085,505.0071,1934.0
2022-11-29 12:40:00,526.8,526.8,525.97,525.97,1898.0,505.1509,505.1509,504.3551,504.3551,1898.0
2022-11-29 12:45:00,525.9,526.07,525.61,525.85,1500.0,504.2879,504.4509,504.0098,504.24,1500.0
2022-11-29 12:50:00,526.2,526.35,526.2,526.34,1016.0,504.5756,504.7194,504.5756,504.7098,1016.0
2022-11-29 12:55:00,526.34,527.0,526.26,527.0,1650.0,504.7098,505.3427,504.6331,505.3427,1650.0
2022-11-29 13:00:00,526.99,526.99,526.61,526.66,1000.0,505.3331,505.3331,504.9688,505.0167,1000.0
2022-11-29 13:05:00,526.65,526.66,525.51,525.51,1446.0,505.0071,505.0167,503.914,503.914,1446.0
2022-11-29 13:10:00,525.99,525.99,525.97,525.97,200.0,504.3742,504.3742,504.3551,504.3551,200.0
2022-11-29 13:15:00,526.59,526.66,526.57,526.66,400.0,504.9496,505.0167,504.9304,505.0167,400.0
2022-11-29 13:20:00,526.5,526.5,526.43,526.47,300.0,504.8633,504.8633,504.7961,504.8345,300.0
2022-11-29 13:25:00,526.59,526.95,526.59,526.63,1726.0,504.9496,505.2948,504.9496,504.9879,1726.0
2022-11-29 13:30:00,526.95,526.97,526.86,526.86,400.0,505.2948,505.314,505.2085,505.2085,400.0
2022-11-29 13:35:00,526.8,526.8,526.58,526.62,1316.0,505.1509,505.1509,504.94,504.9783,1316.0
2022-11-29 13:40:00,526.37,526.37,526.13,526.13,650.0,504.7386,504.7386,504.5085,504.5085,650.0
2022-11-29 13:45:00,526.2,526.41,526.18,526.35,1232.0,504.5756,504.777,504.5564,504.7194,1232.0
2022-11-29 13:50:00,526.54,526.54,526.26,526.26,400.0,504.9016,504.9016,504.6331,504.6331,400.0
2022-11-29 13:55:00,526.62,526.77,526.49,526.77,500.0,504.9783,505.1222,504.8537,505.1222,500.0
2022-11-29 14:00:00,526.97,527.78,526.96,527.78,1500.0,505.314,506.0907,505.3044,506.0907,1500.0
2022-11-29 14:05:00,527.87,528.15,527.49,527.55,1909.0,506.177,506.4455,505.8126,505.8701,1909.0
2022-11-29 14:10:00,527.86,527.88,527.56,527.56,517.0,506.1674,506.1866,505.8797,505.8797,517.0
2022-11-29 14:15:00,527.89,528.28,527.78,527.8,1398.0,506.1962,506.5701,506.0907,506.1098,1398.0
2022-11-29 14:20:00,528.14,528.14,527.74,527.76,1100.0,506.4359,506.4359,506.0523,506.0715,1100.0
2022-11-29 14:25:00,527.69,527.82,527.64,527.72,1257.0,506.0044,506.129,505.9564,506.0331,1257.0
2022-11-29 14:30:00,527.79,527.84,527.46,527.58,1755.0,506.1003,506.1482,505.7838,505.8989,1755.0
2022-11-29 14:35:00,527.58,527.77,527.27,527.27,850.0,505.8989,506.0811,505.6016,505.6016,850.0
2022-11-29 14:40:00,527.33,527.38,527.12,527.12,1260.0,505.6592,505.7071,505.4578,505.4578,1260.0
2022-11-29 14:45:00,527.36,527.64,527.01,527.64,2100.0,505.6879,505.9564,505.3523,505.9564,2100.0
2022-11-29 14:50:00,527.7,528.02,527.63,527.63,1423.0,506.014,506.3208,505.9468,505.9468,1423.0
2022-11-29 14:55:00,527.63,528.17,527.63,528.1,1194.0,505.9468,506.4646,505.9468,506.3975,1194.0
2022-11-29 15:00:00,528.02,528.46,527.96,528.22,2012.0,506.3208,506.7427,506.2633,506.5126,2012.0
2022-11-29 15:05:00,528.21,528.58,528.21,528.43,800.0,506.503,506.8578,506.503,506.714,800.0
2022-11-29 15:10:00,528.37,528.37,528.21,528.32,1250.0,506.6564,506.6564,506.503,506.6085,1250.0
2022-11-29 15:15:00,528.19,528.23,528.0,528.07,2000.0,506.4838,506.5222,506.3016,506.3688,2000.0
2022-11-29 15:20:00,527.97,528.62,527.96,528.51,3514.0,506.2729,506.8962,506.2633,506.7907,3514.0
2022-11-29 15:25:00,528.64,529.22,528.58,528.85,3751.0,506.9153,507.4715,506.8578,507.1167,3751.0
2022-11-29 15:30:00,529.11,529.56,529.11,529.47,2012.0,507.366,507.7975,507.366,507.7112,2012.0
2022-11-29 15:35:00,529.45,529.7,529.14,529.14,2502.0,507.692,507.9318,507.3948,507.3948,2502.0
2022-11-29 15:40:00,529.08,529.3,528.5,528.5,2221.0,507.3372,507.5482,506.7811,506.7811,2221.0
2022-11-29 15:45:00,528.25,528.32,527.58,528.23,5978.0,506.5414,506.6085,505.8989,506.5222,5978.0
2022-11-29 15:50:00,528.47,528.57,527.84,528.06,3707.0,506.7523,506.8482,506.1482,506.3592,3707.0
2022-11-29 15:55:00,528.09,528.62,527.93,528.36,12409.0,506.3879,506.8962,506.2345,506.6468,12409.0
2022-11-30 09:30:00,527.95,530.0,527.08,528.95,9295.0,506.2537,508.2194,505.4194,507.2126,9295.0
2022-11-30 09:35:00,528.43,529.5,527.12,527.12,1523.0,506.714,507.74,505.4578,505.4578,1523.0
2022-11-30 09:40:00,528.04,529.8,528.03,528.66,1547.0,506.34,508.0277,506.3304,506.9345,1547.0
2022-11-30 09:45:00,528.66,528.66,527.57,527.81,1114.0,506.9345,506.9345,505.8893,506.1194,1114.0
2022-11-30 09:50:00,527.78,529.0,527.55,529.0,2328.0,506.0907,507.2605,505.8701,507.2605,2328.0
2022-11-30 09:55:00,528.67,528.74,528.12,528.12,1536.0,506.9441,507.0112,506.4167,506.4167,1536.0
2022-11-30 10:00:00,528.38,529.03,528.19,529.03,2871.0,506.666,507.2893,506.4838,507.2893,2871.0
2022-11-30 10:05:00,528.92,528.92,528.33,528.84,500.0,507.1838,507.1838,506.6181,507.1071,500.0
2022-11-30 10:10:00,529.24,529.24,528.12,528.92,2093.0,507.4907,507.4907,506.4167,507.1838,2093.0
2022-11-30 10:15:00,528.63,528.67,528.28,528.32,2701.0,506.9057,506.9441,506.5701,506.6085,2701.0
2022-11-30 10:20:00,528.38,528.39,527.47,528.11,3299.0,506.666,506.6756,505.7934,506.4071,3299.0
2022-11-30 10:25:00,527.89,528.1,527.11,527.47,3725.0,506.1962,506.3975,505.4482,505.7934,3725.0
2022-11-30 10:30:00,527.9,529.07,527.9,529.06,1205.0,506.2057,507.3277,506.2057,507.3181,1205.0
2022-11-30 10:35:00,529.42,529.6,529.42,529.6,626.0,507.6633,507.8359,507.6633,507.8359,626.0
2022-11-30 10:40:00,529.59,529.59,529.56,529.56,600.0,507.8263,507.8263,507.7975,507.7975,600.0
2022-11-30 10:45:00,529.74,530.51,529.74,530.26,3947.0,507.9701,508.7085,507.9701,508.4688,3947.0
2022-11-30 10:50:00,530.68,531.72,530.17,530.31,2689.0,508.8715,509.8688,508.3825,508.5167,2689.0
2022-11-30 10:55:00,530.4,530.5,529.72,529.96,1455.0,508.603,508.6989,507.9509,508.1811,1455.0
2022-11-30 11:00:00,529.85,529.99,529.35,529.35,1351.0,508.0756,508.2098,507.5962,507.5962,1351.0
2022-11-30 11:05:00,529.45,529.92,528.44,528.44,3736.0,507.692,508.1427,506.7235,506.7235,3736.0
2022-11-30 11:10:00,528.41,528.47,528.0,528.0,2335.0,506.6948,506.7523,506.3016,506.3016,2335.0
2022-11-30 11:15:00,527.92,528.6,527.58,527.81,3708.0,506.2249,506.877,505.8989,506.1194,3708.0
2022-11-30 11:20:00,528.09,528.09,527.57,527.57,1424.0,506.3879,506.3879,505.8893,505.8893,1424.0
2022-11-30 11:25:00,527.57,528.35,527.25,528.05,1864.0,505.8893,506.6372,505.5825,506.3496,1864.0
2022-11-30 11:30:00,527.84,527.85,527.58,527.78,1075.0,506.1482,506.1578,505.8989,506.0907,1075.0
2022-11-30 11:35:00,527.65,528.05,527.65,527.92,1311.0,505.966,506.3496,505.966,506.2249,1311.0
2022-11-30 11:40:00,527.92,528.17,527.69,527.87,700.0,506.2249,506.4646,506.0044,506.177,700.0
2022-11-30 11:45:00,528.02,528.66,527.76,528.66,2654.0,506.3208,506.9345,506.0715,506.9345,2654.0
2022-11-30 11:50:00,528.84,528.96,527.01,527.01,3355.0,507.1071,507.2222,505.3523,505.3523,3355.0
2022-11-30 11:55:00,527.5,527.75,527.38,527.73,1637.0,505.8222,506.0619,505.7071,506.0427,1637.0
2022-11-30 12:00:00,527.73,527.95,527.63,527.63,1028.0,506.0427,506.2537,505.9468,505.9468,1028.0
2022-11-30 12:05:00,527.36,527.36,526.63,526.67,1060.0,505.6879,505.6879,504.9879,505.0263,1060.0
2022-11-30 12:10:00,526.97,527.48,526.66,527.48,1802.0,505.314,505.803,505.0167,505.803,1802.0
2022-11-30 12:15:00,527.11,527.11,526.67,526.75,874.0,505.4482,505.4482,505.0263,505.103,874.0
2022-11-30 12:20:00,526.43,526.43,525.95,525.95,3120.0,504.7961,504.7961,504.3359,504.3359,3120.0
2022-11-30 12:25:00,525.86,526.4,525.69,525.87,1100.0,504.2496,504.7674,504.0866,504.2592,1100.0
2022-11-30 12:30:00,525.75,525.75,525.34,525.34,400.0,504.1441,504.1441,503.7509,503.7509,400.0
2022-11-30 12:35:00,525.38,525.5,525.32,525.35,1034.0,503.7893,503.9044,503.7318,503.7605,1034.0
2022-11-30 12:40:00,525.48,526.18,525.48,526.04,2412.0,503.8852,504.5564,503.8852,504.4222,2412.0
2022-11-30 12:45:00,525.88,525.88,525.07,525.38,1750.0,504.2688,504.2688,503.492,503.7893,1750.0
2022-11-30 12:50:00,525.37,525.37,525.36,525.37,100.0,503.7797,503.7797,503.7701,503.7797,100.0
2022-11-30 12:55:00,525.22,525.77,525.22,525.56,1963.0,503.6359,504.1633,503.6359,503.9619,1963.0
2022-11-30 13:00:00,525.44,525.48,525.23,525.43,1153.0,503.8468,503.8852,503.6455,503.8372,1153.0
2022-11-30 13:05:00,525.77,525.79,525.56,525.56,603.0,504.1633,504.1825,503.9619,503.9619,603.0
2022-11-30 13:10:00,525.56,525.56,524.46,524.46,800.0,503.9619,503.9619,502.9071,502.9071,800.0
2022-11-30 13:15:00,525.31,525.31,524.95,524.95,351.0,503.7222,503.7222,503.377,503.377,351.0
2022-11-30 13:20:00,525.05,525.42,524.88,525.42,2129.0,503.4729,503.8277,503.3098,503.8277,2129.0
2022-11-30 13:25:00,525.4,525.67,525.06,525.6,2202.0,503.8085,504.0674,503.4825,504.0003,2202.0
2022-11-30 13:30:00,525.4,527.11,525.19,527.11,5951.0,503.8085,505.4482,503.6071,505.4482,5951.0
2022-11-30 13:35:00,527.03,528.14,527.03,528.14,1281.0,505.3715,506.4359,505.3715,506.4359,1281.0
2022-11-30 13:40:00,527.98,527.98,527.14,527.33,2049.0,506.2825,506.2825,505.477,505.6592,2049.0
2022-11-30 13:45:00,527.37,527.37,525.92,526.63,1950.0,505.6975,505.6975,504.3071,504.9879,1950.0
2022-11-30 13:50:00,526.49,526.98,526.48,526.69,650.0,504.8537,505.3235,504.8441,505.0455,650.0
2022-11-30 13:55:00,526.64,527.68,526.64,527.27,600.0,504.9975,505.9948,504.9975,505.6016,600.0
2022-11-30 14:00:00,527.56,527.57,526.89,526.95,10700.0,505.8797,505.8893,505.2372,505.2948,10700.0
2022-11-30 14:05:00,526.75,527.54,526.44,526.47,9589.0,505.103,505.8605,504.8057,504.8345,9589.0
2022-11-30 14:10:00,526.55,526.77,525.79,526.24,8652.0,504.9112,505.1222,504.1825,504.614,8652.0
2022-11-30 14:15:00,526.34,527.06,526.24,527.06,1255.0,504.7098,505.4003,504.614,505.4003,1255.0
2022-11-30 14:20:00,527.32,527.32,526.4,527.03,2100.0,505.6496,505.6496,504.7674,505.3715,2100.0
2022-11-30 14:25:00,526.96,527.55,526.74,527.43,2852.0,505.3044,505.8701,505.0934,505.7551,2852.0
2022-11-30 14:30:00,527.61,528.69,527.42,528.34,3516.0,505.9277,506.9633,505.7455,506.6277,3516.0
2022-11-30 14:35:00,528.54,528.74,528.45,528.7,1000.0,506.8194,507.0112,506.7331,506.9729,1000.0
2022-11-30 14:40:00,528.95,529.74,528.95,529.19,2855.0,507.2126,507.9701,507.2126,507.4427,2855.0
2022-11-30 14:45:00,529.42,529.96,529.42,529.96,1553.0,507.6633,508.1811,507.6633,508.1811,1553.0
2022-11-30 14:50:00,529.74,530.09,529.71,529.71,2622.0,507.9701,508.3057,507.9414,507.9414,2622.0
2022-11-30 14:55:00,530.01,530.19,529.65,529.92,1799.0,508.229,508.4016,507.8838,508.1427,1799.0
2022-11-30 15:00:00,530.12,530.86,530.04,530.86,1222.0,508.3345,509.0441,508.2578,509.0441,1222.0
2022-11-30 15:05:00,530.78,530.8,530.3,530.3,1753.0,508.9674,508.9866,508.5071,508.5071,1753.0
2022-11-30 15:10:00,530.49,530.83,530.33,530.83,1660.0,508.6893,509.0153,508.5359,509.0153,1660.0
2022-11-30 15:15:00,530.64,531.54,530.63,531.54,1591.0,508.8331,509.6962,508.8235,509.6962,1591.0
2022-11-30 15:20:00,531.43,531.71,531.18,531.71,3096.0,509.5907,509.8592,509.3509,509.8592,3096.0
2022-11-30 15:25:00,531.71,532.2,531.61,532.2,4435.0,509.8592,510.329,509.7633,510.329,4435.0
2022-11-30 15:30:00,532.2,533.31,532.17,533.31,7241.0,510.329,511.3934,510.3003,511.3934,7241.0
2022-11-30 15:35:00,533.27,533.99,533.27,533.69,8778.0,511.3551,512.0455,511.3551,511.7578,8778.0
2022-11-30 15:40:00,533.51,533.9,533.0,533.01,3222.0,511.5852,511.9592,511.0962,511.1057,3222.0
2022-11-30 15:45:00,533.32,533.52,532.78,533.12,5225.0,511.403,511.5948,510.8852,511.2112,5225.0
2022-11-30 15:50:00,533.63,534.89,533.59,534.63,10182.0,511.7003,512.9085,511.6619,512.6592,10182.0
2022-11-30 15:55:00,534.15,534.35,532.53,533.22,28646.0,512.1989,512.3907,510.6455,511.3071,28646.0
2022-12-01 09:30:00,534.62,535.42,533.04,533.04,15481.0,512.6496,513.4167,511.1345,511.1345,15481.0
2022-12-01 09:35:00,533.31,533.34,532.15,533.04,2100.0,511.3934,511.4222,510.2811,511.1345,2100.0
2022-12-01 09:40:00,533.21,533.42,530.3,530.3,3012.0,511.2975,511.4989,508.5071,508.5071,3012.0
2022-12-01 09:45:00,530.65,530.79,529.81,529.82,2761.0,508.8427,508.977,508.0372,508.0468,2761.0
2022-12-01 09:50:00,530.03,531.71,530.03,531.27,3338.0,508.2482,509.8592,508.2482,509.4372,3338.0
2022-12-01 09:55:00,531.02,531.47,530.35,530.35,1509.0,509.1975,509.629,508.5551,508.5551,1509.0
2022-12-01 10:00:00,531.61,531.87,528.37,529.08,1696.0,509.7633,510.0126,506.6564,507.3372,1696.0
2022-12-01 10:05:00,529.18,529.18,528.06,528.06,968.0,507.4331,507.4331,506.3592,506.3592,968.0
2022-12-01 10:10:00,528.01,528.56,527.6,528.08,5605.0,506.3112,506.8386,505.9181,506.3783,5605.0
2022-12-01 10:15:00,528.22,528.56,527.22,528.39,4410.0,506.5126,506.8386,505.5537,506.6756,4410.0
2022-12-01 10:20:00,527.95,528.06,525.85,526.49,1368.0,506.2537,506.3592,504.24,504.8537,1368.0
2022-12-01 10:25:00,525.56,526.86,525.56,526.07,2196.0,503.9619,505.2085,503.9619,504.4509,2196.0
2022-12-01 10:30:00,526.13,526.13,524.84,525.56,1955.0,504.5085,504.5085,503.2715,503.9619,1955.0
2022-12-01 10:35:00,525.09,525.63,524.91,524.92,2102.0,503.5112,504.029,503.3386,503.3482,2102.0
2022-12-01 10:40:00,524.87,525.11,524.5,524.54,1231.0,503.3003,503.5304,502.9455,502.9838,1231.0
2022-12-01 10:45:00,524.04,524.7,523.01,524.0,6100.0,502.5044,503.1372,501.5167,502.466,6100.0
2022-12-01 10:50:00,524.0,524.24,522.3,523.26,5437.0,502.466,502.6961,500.8359,501.7564,5437.0
2022-12-01 10:55:00,523.21,523.56,522.53,522.53,1743.0,501.7085,502.0441,501.0564,501.0564,1743.0
2022-12-01 11:00:00,522.65,523.55,522.49,522.63,3656.0,501.1715,502.0345,501.0181,501.1523,3656.0
2022-12-01 11:05:00,522.0,523.27,521.6,522.93,2527.0,500.5482,501.766,500.1646,501.44,2527.0
2022-12-01 11:10:00,522.81,523.78,521.97,523.64,2306.0,501.3249,502.2551,500.5194,502.1208,2306.0
2022-12-01 11:15:00,523.81,525.23,523.13,525.1,4688.0,502.2838,503.6455,501.6318,503.5208,4688.0
2022-12-01 11:20:00,525.41,526.04,524.46,526.0,10389.0,503.8181,504.4222,502.9071,504.3838,10389.0
2022-12-01 11:25:00,525.81,527.14,525.42,526.83,2101.0,504.2016,505.477,503.8277,505.1797,2101.0
2022-12-01 11:30:00,527.12,527.31,526.65,526.98,2515.0,505.4578,505.64,505.0071,505.3235,2515.0
2022-12-01 11:35:00,526.98,527.4,526.5,527.4,1600.0,505.3235,505.7263,504.8633,505.7263,1600.0
2022-12-01 11:40:00,527.11,527.66,526.25,526.47,2095.0,505.4482,505.9756,504.6235,504.8345,2095.0
2022-12-01 11:45:00,526.22,527.79,526.22,527.79,1580.0,504.5948,506.1003,504.5948,506.1003,1580.0
2022-12-01 11:50:00,527.79,528.14,527.51,527.51,1154.0,506.1003,506.4359,505.8318,505.8318,1154.0
2022-12-01 11:55:00,527.57,528.07,527.57,528.07,300.0,505.8893,506.3688,505.8893,506.3688,300.0
2022-12-01 12:00:00,527.81,528.45,527.42,527.8,2446.0,506.1194,506.7331,505.7455,506.1098,2446.0
2022-12-01 12:05:00,527.66,528.59,527.56,528.59,901.0,505.9756,506.8674,505.8797,506.8674,901.0
2022-12-01 12:10:00,528.58,529.0,528.5,529.0,400.0,506.8578,507.2605,506.7811,507.2605,400.0
2022-12-01 12:15:00,528.92,529.54,528.92,529.25,803.0,507.1838,507.7783,507.1838,507.5003,803.0
2022-12-01 12:20:00,529.13,529.74,529.13,529.74,1408.0,507.3852,507.9701,507.3852,507.9701,1408.0
2022-12-01 12:25:00,529.44,529.75,529.25,529.25,1201.0,507.6825,507.9797,507.5003,507.5003,1201.0
2022-12-01 12:30:00,529.37,530.43,529.37,530.18,1340.0,507.6153,508.6318,507.6153,508.392,1340.0
2022-12-01 12:35:00,530.26,530.26,529.55,529.62,1305.0,508.4688,508.4688,507.7879,507.8551,1305.0
2022-12-01 12:40:00,529.47,529.88,529.45,529.88,900.0,507.7112,508.1044,507.692,508.1044,900.0
2022-12-01 12:45:00,529.58,530.02,529.58,529.62,800.0,507.8167,508.2386,507.8167,507.8551,800.0
2022-12-01 12:50:00,529.51,530.47,529.51,530.47,1793.0,507.7496,508.6701,507.7496,508.6701,1793.0
2022-12-01 12:55:00,530.48,531.65,530.48,531.53,2972.0,508.6797,509.8016,508.6797,509.6866,2972.0
2022-12-01 13:00:00,532.22,532.72,532.0,532.25,2165.0,510.3482,510.8277,510.1372,510.377,2165.0
2022-12-01 13:05:00,532.44,533.3,532.3,532.92,5600.0,510.5592,511.3838,510.4249,511.0194,5600.0
2022-12-01 13:10:00,532.92,533.23,531.86,531.86,2177.0,511.0194,511.3167,510.003,510.003,2177.0
2022-12-01 13:15:00,531.27,531.49,530.46,531.26,7102.0,509.4372,509.6482,508.6605,509.4277,7102.0
2022-12-01 13:20:00,531.25,531.4,531.01,531.01,400.0,509.4181,509.5619,509.1879,509.1879,400.0
2022-12-01 13:25:00,530.87,530.88,529.43,529.75,1822.0,509.0537,509.0633,507.6729,507.9797,1822.0
2022-12-01 13:30:00,529.75,530.29,529.21,529.79,1400.0,507.9797,508.4975,507.4619,508.0181,1400.0
2022-12-01 13:35:00,530.12,530.59,529.8,529.81,2022.0,508.3345,508.7852,508.0277,508.0372,2022.0
2022-12-01 13:40:00,530.15,530.82,530.12,530.25,3365.0,508.3633,509.0057,508.3345,508.4592,3365.0
2022-12-01 13:45:00,530.11,530.79,530.11,530.5,1496.0,508.3249,508.977,508.3249,508.6989,1496.0
2022-12-01 13:50:00,531.11,531.57,530.99,531.25,2660.0,509.2838,509.7249,509.1688,509.4181,2660.0
2022-12-01 13:55:00,531.5,531.5,530.94,531.49,1815.0,509.6578,509.6578,509.1208,509.6482,1815.0
2022-12-01 14:00:00,530.92,530.92,529.93,529.93,2931.0,509.1016,509.1016,508.1523,508.1523,2931.0
2022-12-01 14:05:00,529.98,530.38,529.45,529.45,3179.0,508.2003,508.5838,507.692,507.692,3179.0
2022-12-01 14:10:00,529.45,529.72,528.79,529.72,2440.0,507.692,507.9509,507.0592,507.9509,2440.0
2022-12-01 14:15:00,529.91,531.06,529.91,531.02,3800.0,508.1331,509.2359,508.1331,509.1975,3800.0
2022-12-01 14:20:00,530.83,531.7,530.83,531.49,1700.0,509.0153,509.8496,509.0153,509.6482,1700.0
2022-12-01 14:25:00,531.52,531.92,531.11,531.44,2551.0,509.677,510.0605,509.2838,509.6003,2551.0
2022-12-01 14:30:00,531.6,531.98,531.41,531.65,2341.0,509.7537,510.1181,509.5715,509.8016,2341.0
2022-12-01 14:35:00,531.68,532.15,531.68,532.15,911.0,509.8304,510.2811,509.8304,510.2811,911.0
2022-12-01 14:40:00,531.85,532.14,531.68,531.74,1158.0,509.9934,510.2715,509.8304,509.8879,1158.0
2022-12-01 14:45:00,531.93,532.9,531.73,532.9,3311.0,510.0701,511.0003,509.8783,511.0003,3311.0
2022-12-01 14:50:00,532.86,533.09,532.54,532.54,1617.0,510.9619,511.1825,510.6551,510.6551,1617.0
2022-12-01 14:55:00,532.73,532.75,532.26,532.34,2006.0,510.8372,510.8564,510.3866,510.4633,2006.0
2022-12-01 15:00:00,532.3,532.3,531.69,531.84,2535.0,510.4249,510.4249,509.84,509.9838,2535.0
2022-12-01 15:05:00,531.82,531.83,531.72,531.83,700.0,509.9646,509.9742,509.8688,509.9742,700.0
2022-12-01 15:10:00,531.83,531.83,531.41,531.55,1475.0,509.9742,509.9742,509.5715,509.7057,1475.0
2022-12-01 15:15:00,531.38,531.61,531.21,531.51,1010.0,509.5427,509.7633,509.3797,509.6674,1010.0
2022-12-01 15:20:00,531.81,531.84,531.52,531.67,2561.0,509.9551,509.9838,509.677,509.8208,2561.0
2022-12-01 15:25:00,531.62,531.62,530.51,530.64,5427.0,509.7729,509.7729,508.7085,508.8331,5427.0
2022-12-01 15:30:00,530.53,531.06,530.41,530.78,2442.0,508.7277,509.2359,508.6126,508.9674,2442.0
2022-12-01 15:35:00,530.63,530.67,530.11,530.19,2223.0,508.8235,508.8619,508.3249,508.4016,2223.0
2022-12-01 15:40:00,530.35,531.2,530.15,531.2,4255.0,508.5551,509.3701,508.3633,509.3701,4255.0
2022-12-01 15:45:00,531.31,531.47,530.9,531.03,4778.0,509.4756,509.629,509.0825,509.2071,4778.0
2022-12-01 15:50:00,531.04,531.21,530.18,530.18,7398.0,509.2167,509.3797,508.392,508.392,7398.0
2022-12-01 15:55:00,529.83,530.65,529.33,530.42,26976.0,508.0564,508.8427,507.577,508.6222,26976.0
2022-12-02 09:30:00,528.58,534.0,527.39,534.0,12787.0,506.8578,512.0551,505.7167,512.0551,12787.0
2022-12-02 09:35:00,532.59,535.0,532.59,533.18,3404.0,510.703,513.014,510.703,511.2688,3404.0
2022-12-02 09:40:00,531.42,533.68,531.31,533.68,2951.0,509.5811,511.7482,509.4756,511.7482,2951.0
2022-12-02 09:45:00,534.08,535.0,533.79,534.61,1900.0,512.1318,513.014,511.8537,512.64,1900.0
2022-12-02 09:50:00,533.8,536.15,533.8,536.1,3400.0,511.8633,514.1167,511.8633,514.0688,3400.0
2022-12-02 09:55:00,536.09,536.6,533.5,535.32,7435.0,514.0592,514.5482,511.5756,513.3208,7435.0
2022-12-02 10:00:00,535.85,536.68,535.0,535.0,4766.0,513.829,514.6249,513.014,513.014,4766.0
2022-12-02 10:05:00,534.88,536.85,534.76,536.63,12569.0,512.8989,514.7879,512.7838,514.577,12569.0
2022-12-02 10:10:00,536.99,537.54,535.12,535.64,11235.0,514.9222,515.4496,513.129,513.6277,11235.0
2022-12-02 10:15:00,535.82,538.29,535.81,536.68,17776.0,513.8003,516.1688,513.7907,514.6249,17776.0
2022-12-02 10:20:00,537.1,538.75,537.1,538.05,5445.0,515.0277,516.6099,515.0277,515.9386,5445.0
2022-12-02 10:25:00,537.73,540.17,537.45,539.77,8060.0,515.6318,517.9715,515.3633,517.5879,8060.0
2022-12-02 10:30:00,539.7,540.82,539.69,540.82,5462.0,517.5208,518.5948,517.5112,518.5948,5462.0
2022-12-02 10:35:00,541.0,542.47,540.63,541.91,4640.0,518.7674,520.177,518.4126,519.64,4640.0
2022-12-02 10:40:00,542.0,542.8,541.04,541.69,8682.0,519.7263,520.4934,518.8057,519.429,8682.0
2022-12-02 10:45:00,541.8,544.36,541.72,543.44,17547.0,519.5345,521.9893,519.4578,521.1071,17547.0
2022-12-02 10:50:00,543.31,544.58,543.0,543.88,3011.0,520.9825,522.2003,520.6852,521.529,3011.0
2022-12-02 10:55:00,544.15,545.99,543.16,543.38,16078.0,521.7879,523.5523,520.8386,521.0496,16078.0
2022-12-02 11:00:00,543.21,544.2,542.83,543.74,6800.0,520.8866,521.8359,520.5222,521.3948,6800.0
2022-12-02 11:05:00,543.46,544.31,542.74,543.06,3059.0,521.1263,521.9414,520.4359,520.7427,3059.0
2022-12-02 11:10:00,543.58,543.7,543.1,543.48,1000.0,521.2414,521.3564,520.7811,521.1455,1000.0
2022-12-02 11:15:00,544.0,545.29,543.95,544.73,3753.0,521.6441,522.8811,521.5962,522.3441,3753.0
2022-12-02 11:20:00,545.13,545.83,545.13,545.4,2170.0,522.7277,523.3989,522.7277,522.9866,2170.0
2022-12-02 11:25:00,545.52,547.08,545.32,547.02,3099.0,523.1016,524.5975,522.9099,524.54,3099.0
2022-12-02 11:30:00,546.85,547.4,546.35,546.68,3572.0,524.377,524.9044,523.8975,524.214,3572.0
2022-12-02 11:35:00,546.55,549.23,546.39,549.12,7743.0,524.0893,526.6592,523.9359,526.5537,7743.0
2022-12-02 11:40:00,549.18,549.87,547.93,548.77,9145.0,526.6112,527.2729,525.4126,526.2181,9145.0
2022-12-02 11:45:00,548.56,549.63,548.56,548.82,5716.0,526.0167,527.0427,526.0167,526.266,5716.0
2022-12-02 11:50:00,549.02,549.17,547.64,547.64,4923.0,526.4578,526.6016,525.1345,525.1345,4923.0
2022-12-02 11:55:00,547.63,549.3,547.63,548.38,2800.0,525.1249,526.7263,525.1249,525.8441,2800.0
2022-12-02 12:00:00,548.55,549.28,548.55,549.27,2316.0,526.0071,526.7071,526.0071,526.6975,2316.0
2022-12-02 12:05:00,549.1,549.27,548.41,549.06,1700.0,526.5345,526.6975,525.8729,526.4962,1700.0
2022-12-02 12:10:00,548.68,549.16,548.68,548.73,1849.0,526.1318,526.5921,526.1318,526.1797,1849.0
2022-12-02 12:15:00,548.48,548.94,548.13,548.65,1050.0,525.94,526.3811,525.6044,526.103,1050.0
2022-12-02 12:20:00,548.65,548.66,548.24,548.32,3556.0,526.103,526.1126,525.7099,525.7866,3556.0
2022-12-02 12:25:00,548.25,548.33,547.04,547.25,6792.0,525.7194,525.7962,524.5592,524.7605,6792.0
2022-12-02 12:30:00,547.25,547.9,546.53,547.54,6018.0,524.7605,525.3838,524.0701,525.0386,6018.0
2022-12-02 12:35:00,547.57,547.67,546.53,546.72,5292.0,525.0674,525.1633,524.0701,524.2523,5292.0
2022-12-02 12:40:00,547.12,547.5,546.5,546.96,5080.0,524.6359,525.0003,524.0414,524.4825,5080.0
2022-12-02 12:45:00,546.59,547.15,546.43,546.8,3148.0,524.1277,524.6647,523.9742,524.329,3148.0
2022-12-02 12:50:00,546.86,546.86,545.38,546.6,6198.0,524.3866,524.3866,522.9674,524.1373,6198.0
2022-12-02 12:55:00,546.35,547.11,546.34,546.4,3212.0,523.8975,524.6263,523.8879,523.9455,3212.0
2022-12-02 13:00:00,546.68,546.79,546.51,546.58,2050.0,524.214,524.3194,524.051,524.1181,2050.0
2022-12-02 13:05:00,546.6,546.74,546.43,546.44,500.0,524.1373,524.2715,523.9742,523.9838,500.0
2022-12-02 13:10:00,546.63,546.78,546.08,546.15,2871.0,524.166,524.3099,523.6386,523.7057,2871.0
2022-12-02 13:15:00,546.4,546.72,545.33,545.63,3968.0,523.9455,524.2523,522.9194,523.2071,3968.0
2022-12-02 13:20:00,545.63,545.63,544.21,544.22,1738.0,523.2071,523.2071,521.8455,521.8551,1738.0
2022-12-02 13:25:00,544.02,544.53,544.02,544.16,1462.0,521.6633,522.1523,521.6633,521.7975,1462.0
2022-12-02 13:30:00,544.54,544.54,544.08,544.08,688.0,522.1619,522.1619,521.7208,521.7208,688.0
2022-12-02 13:35:00,544.25,544.5,544.07,544.35,2111.0,521.8838,522.1236,521.7112,521.9797,2111.0
2022-12-02 13:40:00,544.64,545.0,544.48,545.0,1000.0,522.2578,522.603,522.1044,522.603,1000.0
2022-12-02 13:45:00,544.51,544.62,544.0,544.01,2902.0,522.1331,522.2386,521.6441,521.6537,2902.0
2022-12-02 13:50:00,544.01,544.22,542.66,543.47,1745.0,521.6537,521.8551,520.3592,521.1359,1745.0
2022-12-02 13:55:00,543.06,544.2,543.06,544.2,1779.0,520.7427,521.8359,520.7427,521.8359,1779.0
2022-12-02 14:00:00,544.15,544.89,544.03,544.56,1808.0,521.7879,522.4975,521.6729,522.1811,1808.0
2022-12-02 14:05:00,544.34,544.42,543.45,544.42,2761.0,521.9701,522.0468,521.1167,522.0468,2761.0
2022-12-02 14:10:00,544.03,544.65,544.0,544.54,3261.0,521.6729,522.2674,521.6441,522.1619,3261.0
2022-12-02 14:15:00,545.0,545.49,544.54,545.3,5254.0,522.603,523.0729,522.1619,522.8907,5254.0
2022-12-02 14:20:00,545.32,545.49,545.0,545.01,2504.0,522.9099,523.0729,522.603,522.6126,2504.0
2022-12-02 14:25:00,545.32,545.5,545.03,545.36,815.0,522.9099,523.0825,522.6318,522.9482,815.0
2022-12-02 14:30:00,545.22,545.22,544.88,544.98,4057.0,522.814,522.814,522.4879,522.5838,4057.0
2022-12-02 14:35:00,545.07,545.17,544.5,544.88,2613.0,522.6701,522.766,522.1236,522.4879,2613.0
2022-12-02 14:40:00,544.82,545.6,544.82,545.07,1940.0,522.4304,523.1784,522.4304,522.6701,1940.0
2022-12-02 14:45:00,545.07,546.26,545.06,546.25,1753.0,522.6701,523.8112,522.6605,523.8016,1753.0
2022-12-02 14:50:00,546.24,546.33,545.81,546.14,1882.0,523.792,523.8784,523.3797,523.6962,1882.0
2022-12-02 14:55:00,546.0,546.37,546.0,546.07,2636.0,523.5619,523.9167,523.5619,523.629,2636.0
2022-12-02 15:00:00,546.12,546.8,545.98,546.7,3575.0,523.677,524.329,523.5427,524.2331,3575.0
2022-12-02 15:05:00,546.85,546.9,545.85,546.54,6760.0,524.377,524.4249,523.4181,524.0797,6760.0
2022-12-02 15:10:00,546.31,546.5,545.88,546.5,5000.0,523.8592,524.0414,523.4468,524.0414,5000.0
2022-12-02 15:15:00,546.54,547.38,546.54,546.73,7110.0,524.0797,524.8852,524.0797,524.2619,7110.0
2022-12-02 15:20:00,546.75,547.28,546.45,546.45,3064.0,524.2811,524.7893,523.9934,523.9934,3064.0
2022-12-02 15:25:00,546.13,546.13,545.81,545.87,1930.0,523.6866,523.6866,523.3797,523.4373,1930.0
2022-12-02 15:30:00,545.88,546.5,545.62,545.79,3371.0,523.4468,524.0414,523.1975,523.3605,3371.0
2022-12-02 15:35:00,545.79,546.06,545.39,545.56,2833.0,523.3605,523.6194,522.977,523.14,2833.0
2022-12-02 15:40:00,545.38,545.55,545.22,545.46,3689.0,522.9674,523.1304,522.814,523.0441,3689.0
2022-12-02 15:45:00,545.51,546.0,545.32,546.0,5819.0,523.092,523.5619,522.9099,523.5619,5819.0
2022-12-02 15:50:00,546.0,546.0,545.54,545.64,11197.0,523.5619,523.5619,523.1208,523.2167,11197.0
2022-12-02 15:55:00,545.78,546.31,545.53,545.54,52579.0,523.351,523.8592,523.1112,523.1208,52579.0
2022-12-05 09:30:00,539.52,541.99,538.82,538.82,18877.0,517.3482,519.7167,516.677,516.677,18877.0
2022-12-05 09:35:00,539.29,539.91,538.19,538.9,1522.0,517.1277,517.7222,516.0729,516.7537,1522.0
2022-12-05 09:40:00,539.3,540.42,537.19,537.19,4836.0,517.1373,518.2112,515.114,515.114,4836.0
2022-12-05 09:45:00,537.71,537.96,536.24,537.5,5274.0,515.6126,515.8523,514.203,515.4112,5274.0
2022-12-05 09:50:00,536.95,537.87,536.94,537.39,2608.0,514.8838,515.766,514.8742,515.3057,2608.0
2022-12-05 09:55:00,536.9,537.0,535.73,535.73,2499.0,514.8359,514.9318,513.714,513.714,2499.0
2022-12-05 10:00:00,535.43,536.1,533.84,535.76,3051.0,513.4263,514.0688,511.9016,513.7427,3051.0
2022-12-05 10:05:00,536.19,537.09,535.71,535.91,1846.0,514.1551,515.0181,513.6948,513.8866,1846.0
2022-12-05 10:10:00,535.5,536.18,534.71,535.26,5058.0,513.4934,514.1455,512.7359,513.2633,5058.0
2022-12-05 10:15:00,535.35,536.03,535.28,536.03,1000.0,513.3496,514.0016,513.2825,514.0016,1000.0
2022-12-05 10:20:00,536.2,536.2,536.03,536.08,706.0,514.1646,514.1646,514.0016,514.0496,706.0
2022-12-05 10:25:00,535.96,536.31,535.91,535.91,505.0,513.9345,514.2701,513.8866,513.8866,505.0
2022-12-05 10:30:00,535.87,536.74,535.56,536.74,3260.0,513.8482,514.6825,513.5509,514.6825,3260.0
2022-12-05 10:35:00,537.74,537.74,536.92,536.92,500.0,515.6414,515.6414,514.8551,514.8551,500.0
2022-12-05 10:40:00,537.49,537.5,537.0,537.0,700.0,515.4016,515.4112,514.9318,514.9318,700.0
2022-12-05 10:45:00,537.0,537.5,536.86,536.98,4179.0,514.9318,515.4112,514.7975,514.9126,4179.0
2022-12-05 10:50:00,536.73,537.74,536.73,537.4,2535.0,514.6729,515.6414,514.6729,515.3153,2535.0
2022-12-05 10:55:00,537.19,538.14,537.16,537.5,3630.0,515.114,516.0249,515.0852,515.4112,3630.0
2022-12-05 11:00:00,537.85,538.21,537.39,537.96,5350.0,515.7468,516.092,515.3057,515.8523,5350.0
2022-12-05 11:05:00,537.85,537.85,537.43,537.65,1300.0,515.7468,515.7468,515.3441,515.5551,1300.0
2022-12-05 11:10:00,537.5,538.4,537.5,538.05,2298.0,515.4112,516.2742,515.4112,515.9386,2298.0
2022-12-05 11:15:00,538.32,538.32,537.43,537.79,2338.0,516.1975,516.1975,515.3441,515.6893,2338.0
2022-12-05 11:20:00,537.77,537.77,537.33,537.7,1776.0,515.6701,515.6701,515.2482,515.603,1776.0
2022-12-05 11:25:00,537.7,538.59,537.7,538.59,1280.0,515.603,516.4564,515.603,516.4564,1280.0
2022-12-05 11:30:00,538.61,539.05,538.38,538.9,1843.0,516.4756,516.8975,516.2551,516.7537,1843.0
2022-12-05 11:35:00,539.22,539.22,538.66,538.77,1354.0,517.0605,517.0605,516.5236,516.629,1354.0
2022-12-05 11:40:00,538.54,538.68,538.17,538.17,1123.0,516.4085,516.5427,516.0537,516.0537,1123.0
2022-12-05 11:45:00,538.51,538.87,538.43,538.87,2188.0,516.3797,516.7249,516.303,516.7249,2188.0
2022-12-05 11:50:00,538.98,538.98,537.29,537.47,3707.0,516.8304,516.8304,515.2099,515.3825,3707.0
2022-12-05 11:55:00,537.5,537.5,536.6,536.64,2195.0,515.4112,515.4112,514.5482,514.5866,2195.0
2022-12-05 12:00:00,537.08,537.08,536.1,536.19,3146.0,515.0085,515.0085,514.0688,514.1551,3146.0
2022-12-05 12:05:00,536.61,538.15,536.61,537.94,3951.0,514.5578,516.0345,514.5578,515.8331,3951.0
2022-12-05 12:10:00,538.09,538.64,537.78,538.39,2714.0,515.977,516.5044,515.6797,516.2646,2714.0
2022-12-05 12:15:00,538.55,538.67,538.1,538.67,700.0,516.4181,516.5331,515.9866,516.5331,700.0
2022-12-05 12:20:00,538.74,539.1,538.43,538.7,1935.0,516.6003,516.9455,516.303,516.5619,1935.0
2022-12-05 12:25:00,539.0,540.58,539.0,540.19,5080.0,516.8496,518.3646,516.8496,517.9907,5080.0
2022-12-05 12:30:00,540.7,540.75,538.89,538.89,9340.0,518.4797,518.5277,516.7441,516.7441,9340.0
2022-12-05 12:35:00,538.23,538.53,538.23,538.53,600.0,516.1112,516.3989,516.1112,516.3989,600.0
2022-12-05 12:40:00,538.86,538.86,538.53,538.54,871.0,516.7153,516.7153,516.3989,516.4085,871.0
2022-12-05 12:45:00,538.67,540.44,538.67,540.44,1685.0,516.5331,518.2304,516.5331,518.2304,1685.0
2022-12-05 12:50:00,540.43,541.19,540.39,540.76,6318.0,518.2208,518.9496,518.1825,518.5373,6318.0
2022-12-05 12:55:00,540.87,540.92,540.63,540.63,1000.0,518.6427,518.6907,518.4126,518.4126,1000.0
2022-12-05 13:00:00,540.14,540.88,540.14,540.56,2868.0,517.9427,518.6523,517.9427,518.3455,2868.0
2022-12-05 13:05:00,540.79,541.73,540.78,540.9,1327.0,518.566,519.4674,518.5564,518.6715,1327.0
2022-12-05 13:10:00,540.82,541.1,540.82,541.1,200.0,518.5948,518.8633,518.5948,518.8633,200.0
2022-12-05 13:15:00,541.16,541.22,540.86,541.17,1467.0,518.9208,518.9783,518.6331,518.9304,1467.0
2022-12-05 13:20:00,541.17,541.52,541.05,541.06,1200.0,518.9304,519.266,518.8153,518.8249,1200.0
2022-12-05 13:25:00,541.27,541.29,540.71,540.71,700.0,519.0263,519.0455,518.4893,518.4893,700.0
2022-12-05 13:30:00,540.55,540.55,539.81,540.11,1358.0,518.3359,518.3359,517.6263,517.914,1358.0
2022-12-05 13:35:00,540.4,540.96,540.4,540.96,1110.0,518.192,518.729,518.192,518.729,1110.0
2022-12-05 13:40:00,541.24,541.26,540.59,540.67,1367.0,518.9975,519.0167,518.3742,518.451,1367.0
2022-12-05 13:45:00,540.42,540.96,540.42,540.96,633.0,518.2112,518.729,518.2112,518.729,633.0
2022-12-05 13:50:00,540.48,541.02,540.39,541.02,505.0,518.2688,518.7866,518.1825,518.7866,505.0
2022-12-05 13:55:00,541.31,541.31,540.66,540.98,800.0,519.0646,519.0646,518.4414,518.7482,800.0
2022-12-05 14:00:00,540.98,540.98,540.52,540.64,300.0,518.7482,518.7482,518.3071,518.4222,300.0
2022-12-05 14:05:00,540.2,540.38,540.2,540.38,625.0,518.0003,518.1729,518.0003,518.1729,625.0
2022-12-05 14:10:00,540.57,540.92,540.56,540.92,900.0,518.3551,518.6907,518.3455,518.6907,900.0
2022-12-05 14:15:00,540.92,540.92,539.67,539.67,2867.0,518.6907,518.6907,517.492,517.492,2867.0
2022-12-05 14:20:00,539.6,539.73,538.78,538.78,1100.0,517.4249,517.5496,516.6386,516.6386,1100.0
2022-12-05 14:25:00,538.54,538.88,538.54,538.88,589.0,516.4085,516.7345,516.4085,516.7345,589.0
2022-12-05 14:30:00,538.91,538.91,538.91,538.91,200.0,516.7633,516.7633,516.7633,516.7633,200.0
2022-12-05 14:35:00,538.96,539.4,538.96,539.25,500.0,516.8112,517.2331,516.8112,517.0893,500.0
2022-12-05 14:40:00,539.1,539.1,538.29,538.3,1351.0,516.9455,516.9455,516.1688,516.1783,1351.0
2022-12-05 14:45:00,538.26,540.01,538.26,538.62,10596.0,516.14,517.8181,516.14,516.4852,10596.0
2022-12-05 14:50:00,538.9,538.91,538.51,538.83,600.0,516.7537,516.7633,516.3797,516.6866,600.0
2022-12-05 14:55:00,538.7,539.34,538.69,539.34,865.0,516.5619,517.1756,516.5523,517.1756,865.0
2022-12-05 15:00:00,539.63,539.78,539.63,539.77,300.0,517.4537,517.5975,517.4537,517.5879,300.0
2022-12-05 15:05:00,539.63,540.32,539.63,540.32,834.0,517.4537,518.1153,517.4537,518.1153,834.0
2022-12-05 15:10:00,540.3,541.42,540.29,541.42,1052.0,518.0962,519.1701,518.0866,519.1701,1052.0
2022-12-05 15:15:00,541.23,541.38,541.07,541.07,1398.0,518.9879,519.1318,518.8345,518.8345,1398.0
2022-12-05 15:20:00,541.42,541.75,541.29,541.3,700.0,519.1701,519.4866,519.0455,519.0551,700.0
2022-12-05 15:25:00,541.4,541.46,541.15,541.24,1600.0,519.151,519.2085,518.9112,518.9975,1600.0
2022-12-05 15:30:00,541.49,541.8,541.15,541.55,2278.0,519.2373,519.5345,518.9112,519.2948,2278.0
2022-12-05 15:35:00,541.64,542.01,541.47,541.7,2226.0,519.3811,519.7359,519.2181,519.4386,2226.0
2022-12-05 15:40:00,541.46,541.76,541.15,541.51,2585.0,519.2085,519.4962,518.9112,519.2564,2585.0
2022-12-05 15:45:00,541.89,542.81,541.62,542.73,6976.0,519.6208,520.503,519.3619,520.4263,6976.0
2022-12-05 15:50:00,542.4,542.64,541.94,542.55,8093.0,520.1099,520.34,519.6688,520.2537,8093.0
2022-12-05 15:55:00,542.36,543.19,541.43,541.64,32806.0,520.0715,520.8674,519.1797,519.3811,32806.0
2022-12-06 09:30:00,543.8,543.8,541.61,543.09,12087.0,521.4523,521.4523,519.3523,520.7715,12087.0
2022-12-06 09:35:00,543.05,543.05,537.01,537.01,4617.0,520.7331,520.7331,514.9414,514.9414,4617.0
2022-12-06 09:40:00,537.37,539.39,537.2,539.25,2522.0,515.2866,517.2236,515.1236,517.0893,2522.0
2022-12-06 09:45:00,539.19,541.96,539.13,541.96,2256.0,517.0318,519.6879,516.9742,519.6879,2256.0
2022-12-06 09:50:00,541.84,542.53,540.84,541.58,8019.0,519.5729,520.2345,518.614,519.3236,8019.0
2022-12-06 09:55:00,541.05,542.63,540.49,540.82,3082.0,518.8153,520.3304,518.2783,518.5948,3082.0
2022-12-06 10:00:00,540.75,541.27,540.42,541.26,1052.0,518.5277,519.0263,518.2112,519.0167,1052.0
2022-12-06 10:05:00,540.89,543.48,540.88,543.04,11067.0,518.6619,521.1455,518.6523,520.7236,11067.0
2022-12-06 10:10:00,542.52,542.58,541.57,541.57,2870.0,520.2249,520.2825,519.314,519.314,2870.0
2022-12-06 10:15:00,541.58,542.93,541.43,542.92,2488.0,519.3236,520.6181,519.1797,520.6085,2488.0
2022-12-06 10:20:00,542.98,543.23,541.75,541.75,2449.0,520.666,520.9057,519.4866,519.4866,2449.0
2022-12-06 10:25:00,541.44,541.87,541.2,541.2,1200.0,519.1893,519.6016,518.9592,518.9592,1200.0
2022-12-06 10:30:00,541.17,541.17,540.55,540.55,2007.0,518.9304,518.9304,518.3359,518.3359,2007.0
2022-12-06 10:35:00,540.71,541.91,540.32,541.91,2568.0,518.4893,519.64,518.1153,519.64,2568.0
2022-12-06 10:40:00,541.82,541.82,540.38,541.44,1608.0,519.5537,519.5537,518.1729,519.1893,1608.0
2022-12-06 10:45:00,541.52,542.17,541.38,541.8,1315.0,519.266,519.8893,519.1318,519.5345,1315.0
2022-12-06 10:50:00,541.81,542.34,541.62,541.92,2200.0,519.5441,520.0523,519.3619,519.6496,2200.0
2022-12-06 10:55:00,541.72,541.72,540.7,540.7,1900.0,519.4578,519.4578,518.4797,518.4797,1900.0
2022-12-06 11:00:00,541.42,542.02,541.41,542.02,3780.0,519.1701,519.7455,519.1605,519.7455,3780.0
2022-12-06 11:05:00,541.87,541.87,541.0,541.0,1798.0,519.6016,519.6016,518.7674,518.7674,1798.0
2022-12-06 11:10:00,541.13,541.21,540.51,540.51,1145.0,518.892,518.9688,518.2975,518.2975,1145.0
2022-12-06 11:15:00,540.62,540.86,539.1,539.1,1985.0,518.403,518.6331,516.9455,516.9455,1985.0
2022-12-06 11:20:00,539.23,539.26,538.98,538.98,1000.0,517.0701,517.0989,516.8304,516.8304,1000.0
2022-12-06 11:25:00,538.96,538.96,538.58,538.58,1018.0,516.8112,516.8112,516.4468,516.4468,1018.0
2022-12-06 11:30:00,538.4,539.54,538.4,539.28,1930.0,516.2742,517.3674,516.2742,517.1181,1930.0
2022-12-06 11:35:00,539.02,539.25,538.79,539.09,1102.0,516.8688,517.0893,516.6482,516.9359,1102.0
2022-12-06 11:40:00,539.19,539.23,539.01,539.23,600.0,517.0318,517.0701,516.8592,517.0701,600.0
2022-12-06 11:45:00,539.18,539.53,539.17,539.52,550.0,517.0222,517.3578,517.0126,517.3482,550.0
2022-12-06 11:50:00,539.27,539.34,538.58,538.9,4378.0,517.1085,517.1756,516.4468,516.7537,4378.0
2022-12-06 11:55:00,538.45,539.0,537.77,538.77,1882.0,516.3222,516.8496,515.6701,516.629,1882.0
2022-12-06 12:00:00,538.66,539.0,538.45,538.69,4114.0,516.5236,516.8496,516.3222,516.5523,4114.0
2022-12-06 12:05:00,538.73,539.0,538.2,538.4,3173.0,516.5907,516.8496,516.0825,516.2742,3173.0
2022-12-06 12:10:00,538.24,538.24,537.31,537.31,800.0,516.1208,516.1208,515.229,515.229,800.0
2022-12-06 12:15:00,537.56,537.56,536.24,536.24,5066.0,515.4688,515.4688,514.203,514.203,5066.0
2022-12-06 12:20:00,536.22,536.35,536.0,536.0,3994.0,514.1838,514.3085,513.9729,513.9729,3994.0
2022-12-06 12:25:00,535.88,535.89,535.01,535.39,1567.0,513.8578,513.8674,513.0236,513.3879,1567.0
2022-12-06 12:30:00,535.37,535.43,534.82,535.35,1012.0,513.3688,513.4263,512.8414,513.3496,1012.0
2022-12-06 12:35:00,534.67,534.72,534.67,534.72,301.0,512.6975,512.7455,512.6975,512.7455,301.0
2022-12-06 12:40:00,535.06,536.12,534.9,535.73,3356.0,513.0715,514.0879,512.9181,513.714,3356.0
2022-12-06 12:45:00,536.01,536.08,535.7,536.08,800.0,513.9825,514.0496,513.6852,514.0496,800.0
2022-12-06 12:50:00,536.01,536.01,535.94,535.94,463.0,513.9825,513.9825,513.9153,513.9153,463.0
2022-12-06 12:55:00,535.56,535.92,535.55,535.75,1130.0,513.5509,513.8962,513.5414,513.7331,1130.0
2022-12-06 13:00:00,535.66,535.66,535.18,535.31,865.0,513.6468,513.6468,513.1866,513.3112,865.0
2022-12-06 13:05:00,535.11,535.11,534.38,534.46,1600.0,513.1194,513.1194,512.4194,512.4962,1600.0
2022-12-06 13:10:00,534.37,534.8,534.3,534.68,1626.0,512.4099,512.8222,512.3427,512.7071,1626.0
2022-12-06 13:15:00,534.68,534.96,534.66,534.68,1315.0,512.7071,512.9756,512.6879,512.7071,1315.0
2022-12-06 13:20:00,534.63,534.63,534.31,534.31,640.0,512.6592,512.6592,512.3523,512.3523,640.0
2022-12-06 13:25:00,534.49,534.49,533.51,533.51,1469.0,512.5249,512.5249,511.5852,511.5852,1469.0
2022-12-06 13:30:00,533.3,533.73,532.21,532.21,2402.0,511.3838,511.7962,510.3386,510.3386,2402.0
2022-12-06 13:35:00,532.64,532.79,532.5,532.79,1091.0,510.7509,510.8948,510.6167,510.8948,1091.0
2022-12-06 13:40:00,532.72,533.14,532.72,532.76,1000.0,510.8277,511.2304,510.8277,510.866,1000.0
2022-12-06 13:45:00,532.45,532.45,530.59,530.59,5237.0,510.5688,510.5688,508.7852,508.7852,5237.0
2022-12-06 13:50:00,530.6,530.71,529.72,529.72,2294.0,508.7948,508.9003,507.9509,507.9509,2294.0
2022-12-06 13:55:00,529.86,530.2,529.78,530.08,1188.0,508.0852,508.4112,508.0085,508.2962,1188.0
2022-12-06 14:00:00,530.41,530.5,529.96,530.21,4171.0,508.6126,508.6989,508.1811,508.4208,4171.0
2022-12-06 14:05:00,530.21,530.5,530.03,530.04,2935.0,508.4208,508.6989,508.2482,508.2578,2935.0
2022-12-06 14:10:00,529.59,529.67,529.34,529.34,1277.0,507.8263,507.903,507.5866,507.5866,1277.0
2022-12-06 14:15:00,529.06,530.05,529.06,530.05,2791.0,507.3181,508.2674,507.3181,508.2674,2791.0
2022-12-06 14:20:00,530.17,530.28,529.55,530.07,2824.0,508.3825,508.4879,507.7879,508.2866,2824.0
2022-12-06 14:25:00,530.2,530.2,528.77,529.27,4220.0,508.4112,508.4112,507.04,507.5194,4220.0
2022-12-06 14:30:00,529.24,529.24,528.47,528.56,1670.0,507.4907,507.4907,506.7523,506.8386,1670.0
2022-12-06 14:35:00,528.55,529.23,528.36,529.23,3350.0,506.829,507.4811,506.6468,507.4811,3350.0
2022-12-06 14:40:00,529.25,529.96,528.97,528.97,14007.0,507.5003,508.1811,507.2318,507.2318,14007.0
2022-12-06 14:45:00,529.06,529.06,528.8,528.8,647.0,507.3181,507.3181,507.0688,507.0688,647.0
2022-12-06 14:50:00,528.7,529.2,528.49,529.02,2661.0,506.9729,507.4523,506.7715,507.2797,2661.0
2022-12-06 14:55:00,529.05,529.05,528.62,528.86,1273.0,507.3085,507.3085,506.8962,507.1263,1273.0
2022-12-06 15:00:00,528.99,529.5,528.99,529.32,5102.0,507.2509,507.74,507.2509,507.5674,5102.0
2022-12-06 15:05:00,529.5,530.08,529.17,529.17,8320.0,507.74,508.2962,507.4235,507.4235,8320.0
2022-12-06 15:10:00,529.33,529.5,529.0,529.5,5739.0,507.577,507.74,507.2605,507.74,5739.0
2022-12-06 15:15:00,529.78,530.27,529.69,530.0,1900.0,508.0085,508.4783,507.9222,508.2194,1900.0
2022-12-06 15:20:00,530.21,530.66,530.0,530.49,8029.0,508.4208,508.8523,508.2194,508.6893,8029.0
2022-12-06 15:25:00,530.74,530.74,530.41,530.53,1869.0,508.929,508.929,508.6126,508.7277,1869.0
2022-12-06 15:30:00,530.55,530.78,529.9,530.14,11445.0,508.7468,508.9674,508.1235,508.3537,11445.0
2022-12-06 15:35:00,530.17,530.62,530.16,530.5,3419.0,508.3825,508.814,508.3729,508.6989,3419.0
2022-12-06 15:40:00,530.64,530.64,530.14,530.17,3665.0,508.8331,508.8331,508.3537,508.3825,3665.0
2022-12-06 15:45:00,530.19,530.53,530.01,530.53,7700.0,508.4016,508.7277,508.229,508.7277,7700.0
2022-12-06 15:50:00,530.65,531.09,530.29,530.94,6574.0,508.8427,509.2646,508.4975,509.1208,6574.0
2022-12-06 15:55:00,531.0,531.91,530.98,531.57,30692.0,509.1783,510.0509,509.1592,509.7249,30692.0
2022-12-07 09:30:00,532.18,534.02,531.81,534.0,8168.0,510.3099,512.0742,509.9551,512.0551,8168.0
2022-12-07 09:35:00,533.39,533.56,532.75,533.56,974.0,511.4701,511.6331,510.8564,511.6331,974.0
2022-12-07 09:40:00,532.5,534.05,532.49,532.49,651.0,510.6167,512.103,510.6071,510.6071,651.0
2022-12-07 09:45:00,532.87,533.17,532.79,532.79,787.0,510.9715,511.2592,510.8948,510.8948,787.0
2022-12-07 09:50:00,532.62,532.62,530.0,530.0,2201.0,510.7318,510.7318,508.2194,508.2194,2201.0
2022-12-07 09:55:00,529.9,532.27,529.89,532.27,1598.0,508.1235,510.3962,508.114,510.3962,1598.0
2022-12-07 10:00:00,532.27,533.21,532.27,533.1,794.0,510.3962,511.2975,510.3962,511.192,794.0
2022-12-07 10:05:00,533.64,533.64,532.39,532.39,2124.0,511.7099,511.7099,510.5112,510.5112,2124.0
2022-12-07 10:10:00,532.26,533.6,532.18,533.44,1760.0,510.3866,511.6715,510.3099,511.5181,1760.0
2022-12-07 10:15:00,533.15,535.6,533.04,535.6,7137.0,511.24,513.5893,511.1345,513.5893,7137.0
2022-12-07 10:20:00,535.6,537.47,535.25,537.05,3878.0,513.5893,515.3825,513.2537,514.9797,3878.0
2022-12-07 10:25:00,537.21,539.65,536.67,539.65,4853.0,515.1331,517.4729,514.6153,517.4729,4853.0
2022-12-07 10:30:00,539.63,539.88,539.17,539.88,2503.0,517.4537,517.6934,517.0126,517.6934,2503.0
2022-12-07 10:35:00,539.57,539.58,538.87,538.87,1332.0,517.3962,517.4057,516.7249,516.7249,1332.0
2022-12-07 10:40:00,539.22,540.0,538.86,540.0,961.0,517.0605,517.8085,516.7153,517.8085,961.0
2022-12-07 10:45:00,539.99,540.47,539.21,540.47,970.0,517.7989,518.2592,517.051,518.2592,970.0
2022-12-07 10:50:00,539.29,539.35,538.69,538.69,2799.0,517.1277,517.1852,516.5523,516.5523,2799.0
2022-12-07 10:55:00,539.27,539.74,539.12,539.74,776.0,517.1085,517.5592,516.9646,517.5592,776.0
2022-12-07 11:00:00,540.1,540.1,538.9,538.9,600.0,517.9044,517.9044,516.7537,516.7537,600.0
2022-12-07 11:05:00,539.08,539.5,539.08,539.48,425.0,516.9263,517.329,516.9263,517.3099,425.0
2022-12-07 11:10:00,538.97,539.4,537.93,537.94,923.0,516.8208,517.2331,515.8236,515.8331,923.0
2022-12-07 11:15:00,537.76,538.09,537.59,538.09,780.0,515.6605,515.977,515.4975,515.977,780.0
2022-12-07 11:20:00,537.79,537.79,537.0,537.69,513.0,515.6893,515.6893,514.9318,515.5934,513.0
2022-12-07 11:25:00,536.93,536.93,536.72,536.73,599.0,514.8646,514.8646,514.6633,514.6729,599.0
2022-12-07 11:30:00,537.05,537.69,536.55,536.56,2416.0,514.9797,515.5934,514.5003,514.5099,2416.0
2022-12-07 11:35:00,536.5,537.89,536.5,537.83,1312.0,514.4523,515.7852,514.4523,515.7277,1312.0
2022-12-07 11:40:00,537.54,537.99,537.54,537.62,810.0,515.4496,515.8811,515.4496,515.5263,810.0
2022-12-07 11:45:00,537.76,537.87,537.16,537.35,2800.0,515.6605,515.766,515.0852,515.2674,2800.0
2022-12-07 11:50:00,537.47,537.59,537.04,537.42,1550.0,515.3825,515.4975,514.9701,515.3345,1550.0
2022-12-07 11:55:00,537.49,538.56,537.09,538.56,4889.0,515.4016,516.4277,515.0181,516.4277,4889.0
2022-12-07 12:00:00,538.79,539.59,538.79,538.83,1844.0,516.6482,517.4153,516.6482,516.6866,1844.0
2022-12-07 12:05:00,538.83,539.06,538.82,538.96,501.0,516.6866,516.9071,516.677,516.8112,501.0
2022-12-07 12:10:00,539.09,539.1,538.12,538.78,1699.0,516.9359,516.9455,516.0057,516.6386,1699.0
2022-12-07 12:15:00,539.07,539.07,538.33,538.82,1336.0,516.9167,516.9167,516.2071,516.677,1336.0
2022-12-07 12:20:00,538.92,538.93,538.56,538.57,1076.0,516.7729,516.7825,516.4277,516.4373,1076.0
2022-12-07 12:25:00,538.57,538.64,537.96,538.39,1201.0,516.4373,516.5044,515.8523,516.2646,1201.0
2022-12-07 12:30:00,537.96,538.2,537.96,538.08,400.0,515.8523,516.0825,515.8523,515.9674,400.0
2022-12-07 12:35:00,538.52,538.74,538.52,538.57,800.0,516.3893,516.6003,516.3893,516.4373,800.0
2022-12-07 12:40:00,538.98,539.98,538.98,539.52,2480.0,516.8304,517.7893,516.8304,517.3482,2480.0
2022-12-07 12:45:00,539.43,540.09,539.22,539.24,1614.0,517.2619,517.8948,517.0605,517.0797,1614.0
2022-12-07 12:50:00,539.36,539.36,538.9,539.14,500.0,517.1948,517.1948,516.7537,516.9838,500.0
2022-12-07 12:55:00,539.33,539.78,539.33,539.78,483.0,517.166,517.5975,517.166,517.5975,483.0
2022-12-07 13:00:00,538.76,539.12,538.76,538.78,300.0,516.6194,516.9646,516.6194,516.6386,300.0
2022-12-07 13:05:00,538.71,539.1,538.71,538.82,853.0,516.5715,516.9455,516.5715,516.677,853.0
2022-12-07 13:10:00,538.39,538.41,538.26,538.29,725.0,516.2646,516.2838,516.14,516.1688,725.0
2022-12-07 13:15:00,538.49,540.35,538.49,540.0,6505.0,516.3605,518.1441,516.3605,517.8085,6505.0
2022-12-07 13:20:00,540.19,540.42,539.75,539.99,2435.0,517.9907,518.2112,517.5688,517.7989,2435.0
2022-12-07 13:25:00,539.58,539.78,539.12,539.12,500.0,517.4057,517.5975,516.9646,516.9646,500.0
2022-12-07 13:30:00,538.76,539.45,538.76,539.45,644.0,516.6194,517.2811,516.6194,517.2811,644.0
2022-12-07 13:35:00,539.63,539.9,539.63,539.9,300.0,517.4537,517.7126,517.4537,517.7126,300.0
2022-12-07 13:40:00,539.48,540.07,539.4,539.75,2900.0,517.3099,517.8756,517.2331,517.5688,2900.0
2022-12-07 13:45:00,539.76,539.92,539.08,539.34,2941.0,517.5783,517.7318,516.9263,517.1756,2941.0
2022-12-07 13:50:00,539.34,539.4,539.12,539.31,1145.0,517.1756,517.2331,516.9646,517.1468,1145.0
2022-12-07 13:55:00,539.29,539.32,538.94,538.94,2260.0,517.1277,517.1564,516.792,516.792,2260.0
2022-12-07 14:00:00,538.97,538.97,538.14,538.53,1116.0,516.8208,516.8208,516.0249,516.3989,1116.0
2022-12-07 14:05:00,538.43,538.48,538.04,538.2,1718.0,516.303,516.3509,515.929,516.0825,1718.0
2022-12-07 14:10:00,538.25,538.91,538.24,538.91,1001.0,516.1304,516.7633,516.1208,516.7633,1001.0
2022-12-07 14:15:00,538.65,539.76,538.65,539.29,2872.0,516.514,517.5783,516.514,517.1277,2872.0
2022-12-07 14:20:00,539.29,539.58,539.11,539.25,1959.0,517.1277,517.4057,516.9551,517.0893,1959.0
2022-12-07 14:25:00,539.15,539.51,539.12,539.24,1700.0,516.9934,517.3386,516.9646,517.0797,1700.0
2022-12-07 14:30:00,539.4,539.6,539.15,539.28,2009.0,517.2331,517.4249,516.9934,517.1181,2009.0
2022-12-07 14:35:00,539.17,539.49,538.93,539.31,1066.0,517.0126,517.3194,516.7825,517.1468,1066.0
2022-12-07 14:40:00,539.45,539.45,539.21,539.21,200.0,517.2811,517.2811,517.051,517.051,200.0
2022-12-07 14:45:00,539.2,539.49,539.16,539.16,900.0,517.0414,517.3194,517.003,517.003,900.0
2022-12-07 14:50:00,538.99,539.18,538.9,539.18,1016.0,516.84,517.0222,516.7537,517.0222,1016.0
2022-12-07 14:55:00,539.13,539.8,538.83,539.69,8049.0,516.9742,517.6167,516.6866,517.5112,8049.0
2022-12-07 15:00:00,539.43,539.71,538.25,538.81,8453.0,517.2619,517.5304,516.1304,516.6674,8453.0
2022-12-07 15:05:00,538.77,538.77,538.37,538.38,1518.0,516.629,516.629,516.2455,516.2551,1518.0
2022-12-07 15:10:00,538.24,538.48,538.02,538.2,2463.0,516.1208,516.3509,515.9099,516.0825,2463.0
2022-12-07 15:15:00,538.04,538.26,537.77,537.98,7460.0,515.929,516.14,515.6701,515.8715,7460.0
2022-12-07 15:20:00,537.92,537.92,537.39,537.75,2500.0,515.814,515.814,515.3057,515.6509,2500.0
2022-12-07 15:25:00,538.0,538.82,537.95,538.82,2220.0,515.8907,516.677,515.8427,516.677,2220.0
2022-12-07 15:30:00,539.13,539.87,538.94,539.27,2253.0,516.9742,517.6838,516.792,517.1085,2253.0
2022-12-07 15:35:00,539.44,539.54,539.03,539.54,2881.0,517.2715,517.3674,516.8783,517.3674,2881.0
2022-12-07 15:40:00,539.2,539.5,538.93,539.23,3312.0,517.0414,517.329,516.7825,517.0701,3312.0
2022-12-07 15:45:00,539.33,540.18,539.33,539.81,5203.0,517.166,517.9811,517.166,517.6263,5203.0
2022-12-07 15:50:00,539.7,540.18,539.19,539.8,11737.0,517.5208,517.9811,517.0318,517.6167,11737.0
2022-12-07 15:55:00,539.92,540.94,539.83,540.51,25322.0,517.7318,518.7099,517.6455,518.2975,25322.0
2022-12-08 09:30:00,545.0,545.0,541.04,541.06,7560.0,522.603,522.603,518.8057,518.8249,7560.0
2022-12-08 09:35:00,541.01,542.01,540.48,541.02,2317.0,518.777,519.7359,518.2688,518.7866,2317.0
2022-12-08 09:40:00,540.69,541.02,540.3,540.59,841.0,518.4701,518.7866,518.0962,518.3742,841.0
2022-12-08 09:45:00,541.76,541.85,540.75,541.84,1400.0,519.4962,519.5825,518.5277,519.5729,1400.0
2022-12-08 09:50:00,542.41,542.96,542.26,542.95,1080.0,520.1194,520.6468,519.9756,520.6373,1080.0
2022-12-08 09:55:00,543.03,544.2,543.03,544.19,400.0,520.714,521.8359,520.714,521.8263,400.0
2022-12-08 10:00:00,543.91,544.11,543.12,544.11,1356.0,521.5578,521.7496,520.8003,521.7496,1356.0
2022-12-08 10:05:00,544.27,545.7,544.27,545.32,2902.0,521.903,523.2742,521.903,522.9099,2902.0
2022-12-08 10:10:00,545.31,545.31,543.99,544.0,2700.0,522.9003,522.9003,521.6345,521.6441,2700.0
2022-12-08 10:15:00,544.38,546.0,544.37,545.78,5196.0,522.0085,523.5619,521.9989,523.351,5196.0
2022-12-08 10:20:00,545.79,546.42,545.79,545.88,2189.0,523.3605,523.9647,523.3605,523.4468,2189.0
2022-12-08 10:25:00,545.73,546.75,545.7,546.75,1739.0,523.303,524.2811,523.2742,524.2811,1739.0
2022-12-08 10:30:00,546.38,546.38,544.85,544.85,2471.0,523.9263,523.9263,522.4592,522.4592,2471.0
2022-12-08 10:35:00,544.56,544.71,543.72,544.59,1769.0,522.1811,522.3249,521.3756,522.2099,1769.0
2022-12-08 10:40:00,544.34,544.34,543.46,543.46,885.0,521.9701,521.9701,521.1263,521.1263,885.0
2022-12-08 10:45:00,543.78,544.57,543.76,544.31,5330.0,521.4331,522.1907,521.414,521.9414,5330.0
2022-12-08 10:50:00,544.09,544.5,544.09,544.5,397.0,521.7304,522.1236,521.7304,522.1236,397.0
2022-12-08 10:55:00,544.5,544.5,544.37,544.37,400.0,522.1236,522.1236,521.9989,521.9989,400.0
2022-12-08 11:00:00,544.37,544.4,543.59,543.75,1854.0,521.9989,522.0277,521.251,521.4044,1854.0
2022-12-08 11:05:00,543.56,543.63,542.54,542.55,2025.0,521.2222,521.2893,520.2441,520.2537,2025.0
2022-12-08 11:10:00,542.01,542.01,542.01,542.01,300.0,519.7359,519.7359,519.7359,519.7359,300.0
2022-12-08 11:15:00,541.85,542.71,541.62,542.42,1614.0,519.5825,520.4071,519.3619,520.129,1614.0
2022-12-08 11:20:00,542.24,542.47,541.87,542.47,2181.0,519.9564,520.177,519.6016,520.177,2181.0
2022-12-08 11:25:00,542.41,542.42,542.41,542.41,100.0,520.1194,520.129,520.1194,520.1194,100.0
2022-12-08 11:30:00,543.1,543.1,542.69,542.69,300.0,520.7811,520.7811,520.3879,520.3879,300.0
2022-12-08 11:35:00,542.54,542.88,542.26,542.71,2000.0,520.2441,520.5701,519.9756,520.4071,2000.0
2022-12-08 11:40:00,542.88,543.1,542.88,542.89,814.0,520.5701,520.7811,520.5701,520.5797,814.0
2022-12-08 11:45:00,543.02,543.03,543.02,543.02,100.0,520.7044,520.714,520.7044,520.7044,100.0
2022-12-08 11:50:00,542.95,542.95,542.95,542.95,100.0,520.6373,520.6373,520.6373,520.6373,100.0
2022-12-08 11:55:00,543.24,543.93,543.17,543.84,2805.0,520.9153,521.577,520.8482,521.4907,2805.0
2022-12-08 12:00:00,543.77,543.77,542.92,543.26,2204.0,521.4236,521.4236,520.6085,520.9345,2204.0
2022-12-08 12:05:00,543.26,543.64,543.26,543.62,701.0,520.9345,521.2989,520.9345,521.2797,701.0
2022-12-08 12:10:00,543.78,543.93,543.78,543.93,400.0,521.4331,521.577,521.4331,521.577,400.0
2022-12-08 12:15:00,543.82,543.82,543.71,543.71,312.0,521.4715,521.4715,521.366,521.366,312.0
2022-12-08 12:20:00,543.75,544.21,543.54,544.21,1404.0,521.4044,521.8455,521.203,521.8455,1404.0
2022-12-08 12:25:00,544.17,544.17,543.77,543.77,2102.0,521.8071,521.8071,521.4236,521.4236,2102.0
2022-12-08 12:30:00,543.77,543.78,543.53,543.73,748.0,521.4236,521.4331,521.1934,521.3852,748.0
2022-12-08 12:35:00,543.54,543.54,543.54,543.54,100.0,521.203,521.203,521.203,521.203,100.0
2022-12-08 12:40:00,543.42,543.42,543.07,543.07,800.0,521.0879,521.0879,520.7523,520.7523,800.0
2022-12-08 12:45:00,542.88,543.03,542.44,542.75,1462.0,520.5701,520.714,520.1482,520.4455,1462.0
2022-12-08 12:50:00,542.46,543.01,542.46,542.83,1300.0,520.1674,520.6948,520.1674,520.5222,1300.0
2022-12-08 12:55:00,542.65,543.19,542.65,543.19,600.0,520.3496,520.8674,520.3496,520.8674,600.0
2022-12-08 13:00:00,543.51,543.51,543.34,543.34,440.0,521.1742,521.1742,521.0112,521.0112,440.0
2022-12-08 13:05:00,543.37,543.37,543.28,543.29,300.0,521.04,521.04,520.9537,520.9633,300.0
2022-12-08 13:10:00,542.97,542.97,542.47,542.48,800.0,520.6564,520.6564,520.177,520.1866,800.0
2022-12-08 13:15:00,542.43,542.43,542.37,542.37,200.0,520.1386,520.1386,520.0811,520.0811,200.0
2022-12-08 13:20:00,542.26,542.32,542.05,542.17,800.0,519.9756,520.0331,519.7742,519.8893,800.0
2022-12-08 13:25:00,541.81,542.14,541.5,541.5,912.0,519.5441,519.8605,519.2468,519.2468,912.0
2022-12-08 13:30:00,541.66,542.05,541.66,542.0,1337.0,519.4003,519.7742,519.4003,519.7263,1337.0
2022-12-08 13:35:00,541.68,541.91,541.68,541.76,429.0,519.4194,519.64,519.4194,519.4962,429.0
2022-12-08 13:40:00,541.66,542.08,541.66,541.99,729.0,519.4003,519.803,519.4003,519.7167,729.0
2022-12-08 13:45:00,542.03,542.03,541.54,541.54,500.0,519.7551,519.7551,519.2852,519.2852,500.0
2022-12-08 13:50:00,541.8,541.87,541.54,541.78,698.0,519.5345,519.6016,519.2852,519.5153,698.0
2022-12-08 13:55:00,541.67,541.7,541.36,541.69,861.0,519.4099,519.4386,519.1126,519.429,861.0
2022-12-08 14:00:00,541.36,541.36,540.45,540.46,872.0,519.1126,519.1126,518.24,518.2496,872.0
2022-12-08 14:05:00,540.35,540.35,539.59,540.1,2001.0,518.1441,518.1441,517.4153,517.9044,2001.0
2022-12-08 14:10:00,540.06,540.4,539.68,540.37,1032.0,517.866,518.192,517.5016,518.1633,1032.0
2022-12-08 14:15:00,540.36,540.54,540.22,540.22,1294.0,518.1537,518.3263,518.0194,518.0194,1294.0
2022-12-08 14:20:00,540.42,540.5,539.88,539.88,1405.0,518.2112,518.2879,517.6934,517.6934,1405.0
2022-12-08 14:25:00,539.45,540.13,539.44,539.88,1728.0,517.2811,517.9331,517.2715,517.6934,1728.0
2022-12-08 14:30:00,539.84,540.58,539.61,540.1,2441.0,517.6551,518.3646,517.4345,517.9044,2441.0
2022-12-08 14:35:00,540.0,540.35,539.85,540.35,1252.0,517.8085,518.1441,517.6646,518.1441,1252.0
2022-12-08 14:40:00,540.18,540.3,539.97,540.01,2067.0,517.9811,518.0962,517.7797,517.8181,2067.0
2022-12-08 14:45:00,540.29,540.63,540.29,540.46,1590.0,518.0866,518.4126,518.0866,518.2496,1590.0
2022-12-08 14:50:00,540.24,540.55,540.24,540.32,1475.0,518.0386,518.3359,518.0386,518.1153,1475.0
2022-12-08 14:55:00,540.52,540.57,540.25,540.42,1100.0,518.3071,518.3551,518.0482,518.2112,1100.0
2022-12-08 15:00:00,540.21,540.22,540.08,540.22,1162.0,518.0099,518.0194,517.8852,518.0194,1162.0
2022-12-08 15:05:00,539.74,539.85,539.36,539.73,1418.0,517.5592,517.6646,517.1948,517.5496,1418.0
2022-12-08 15:10:00,539.77,540.12,539.66,540.06,700.0,517.5879,517.9236,517.4825,517.866,700.0
2022-12-08 15:15:00,540.13,540.37,540.11,540.25,1881.0,517.9331,518.1633,517.914,518.0482,1881.0
2022-12-08 15:20:00,540.13,540.13,539.95,540.11,910.0,517.9331,517.9331,517.7605,517.914,910.0
2022-12-08 15:25:00,540.3,540.49,540.22,540.36,1401.0,518.0962,518.2783,518.0194,518.1537,1401.0
2022-12-08 15:30:00,540.36,540.78,540.36,540.37,4067.0,518.1537,518.5564,518.1537,518.1633,4067.0
2022-12-08 15:35:00,540.32,540.32,540.07,540.1,1638.0,518.1153,518.1153,517.8756,517.9044,1638.0
2022-12-08 15:40:00,540.02,540.02,539.84,540.01,1549.0,517.8277,517.8277,517.6551,517.8181,1549.0
2022-12-08 15:45:00,539.93,539.93,539.39,539.71,4848.0,517.7414,517.7414,517.2236,517.5304,4848.0
2022-12-08 15:50:00,539.55,540.43,539.26,540.3,6728.0,517.377,518.2208,517.0989,518.0962,6728.0
2022-12-08 15:55:00,540.37,541.05,540.36,540.69,16522.0,518.1633,518.8153,518.1537,518.4701,16522.0
2022-12-09 09:30:00,539.0,539.91,537.14,539.91,9655.0,516.8496,517.7222,515.066,517.7222,9655.0
2022-12-09 09:35:00,539.56,540.85,539.56,540.13,400.0,517.3866,518.6236,517.3866,517.9331,400.0
2022-12-09 09:40:00,541.81,541.9,540.82,541.37,2439.0,519.5441,519.6304,518.5948,519.1222,2439.0
2022-12-09 09:45:00,541.67,542.36,541.29,542.36,9764.0,519.4099,520.0715,519.0455,520.0715,9764.0
2022-12-09 09:50:00,542.39,542.39,542.39,542.39,100.0,520.1003,520.1003,520.1003,520.1003,100.0
2022-12-09 09:55:00,542.28,542.98,541.26,541.79,3153.0,519.9948,520.666,519.0167,519.5249,3153.0
2022-12-09 10:00:00,543.0,543.75,542.01,543.75,2690.0,520.6852,521.4044,519.7359,521.4044,2690.0
2022-12-09 10:05:00,544.11,545.73,544.11,544.63,3410.0,521.7496,523.303,521.7496,522.2482,3410.0
2022-12-09 10:10:00,544.59,544.69,543.98,544.5,2900.0,522.2099,522.3057,521.6249,522.1236,2900.0
2022-12-09 10:15:00,544.48,544.84,543.44,544.08,1988.0,522.1044,522.4496,521.1071,521.7208,1988.0
2022-12-09 10:20:00,544.35,544.44,542.22,542.49,5146.0,521.9797,522.066,519.9373,520.1962,5146.0
2022-12-09 10:25:00,542.35,542.59,542.04,542.14,5991.0,520.0619,520.292,519.7647,519.8605,5991.0
2022-12-09 10:30:00,542.3,542.38,540.93,542.36,4558.0,520.014,520.0907,518.7003,520.0715,4558.0
2022-12-09 10:35:00,541.37,541.86,540.97,541.86,1500.0,519.1222,519.592,518.7386,519.592,1500.0
2022-12-09 10:40:00,541.85,542.21,541.36,541.45,1690.0,519.5825,519.9277,519.1126,519.1989,1690.0
2022-12-09 10:45:00,541.25,542.42,541.14,541.53,1808.0,519.0071,520.129,518.9016,519.2756,1808.0
2022-12-09 10:50:00,541.95,542.23,541.8,542.23,685.0,519.6783,519.9468,519.5345,519.9468,685.0
2022-12-09 10:55:00,542.35,542.6,541.38,541.6,4603.0,520.0619,520.3016,519.1318,519.3427,4603.0
2022-12-09 11:00:00,542.07,542.35,541.53,541.64,1059.0,519.7934,520.0619,519.2756,519.3811,1059.0
2022-12-09 11:05:00,541.34,541.34,540.4,540.4,821.0,519.0934,519.0934,518.192,518.192,821.0
2022-12-09 11:10:00,540.0,540.41,540.0,540.41,310.0,517.8085,518.2016,517.8085,518.2016,310.0
2022-12-09 11:15:00,540.41,541.06,540.31,540.79,1623.0,518.2016,518.8249,518.1057,518.566,1623.0
2022-12-09 11:20:00,540.4,541.46,540.4,541.32,3486.0,518.192,519.2085,518.192,519.0742,3486.0
2022-12-09 11:25:00,541.31,541.52,541.22,541.22,800.0,519.0646,519.266,518.9783,518.9783,800.0
2022-12-09 11:30:00,541.13,541.13,540.26,540.5,1009.0,518.892,518.892,518.0578,518.2879,1009.0
2022-12-09 11:35:00,540.77,540.77,539.43,539.72,900.0,518.5468,518.5468,517.2619,517.54,900.0
2022-12-09 11:40:00,539.42,539.99,539.42,539.66,500.0,517.2523,517.7989,517.2523,517.4825,500.0
2022-12-09 11:45:00,540.0,540.15,539.69,539.69,1900.0,517.8085,517.9523,517.5112,517.5112,1900.0
2022-12-09 11:50:00,539.27,540.34,539.27,540.28,1174.0,517.1085,518.1345,517.1085,518.077,1174.0
2022-12-09 11:55:00,540.35,540.53,540.01,540.53,1110.0,518.1441,518.3167,517.8181,518.3167,1110.0
2022-12-09 12:00:00,540.55,540.55,540.16,540.16,917.0,518.3359,518.3359,517.9619,517.9619,917.0
2022-12-09 12:05:00,540.28,540.28,539.67,539.67,1220.0,518.077,518.077,517.492,517.492,1220.0
2022-12-09 12:10:00,539.92,541.7,539.91,541.44,3123.0,517.7318,519.4386,517.7222,519.1893,3123.0
2022-12-09 12:15:00,541.47,541.67,541.22,541.42,4902.0,519.2181,519.4099,518.9783,519.1701,4902.0
2022-12-09 12:20:00,541.45,541.74,540.89,541.11,1823.0,519.1989,519.477,518.6619,518.8729,1823.0
2022-12-09 12:25:00,541.06,541.3,541.06,541.19,932.0,518.8249,519.0551,518.8249,518.9496,932.0
2022-12-09 12:30:00,541.3,541.31,540.93,541.03,3800.0,519.0551,519.0646,518.7003,518.7962,3800.0
2022-12-09 12:35:00,540.91,540.92,539.73,539.89,3172.0,518.6811,518.6907,517.5496,517.703,3172.0
2022-12-09 12:40:00,539.89,539.89,539.07,539.38,1600.0,517.703,517.703,516.9167,517.214,1600.0
2022-12-09 12:45:00,539.08,539.08,538.0,538.36,3710.0,516.9263,516.9263,515.8907,516.2359,3710.0
2022-12-09 12:50:00,538.43,538.74,538.01,538.01,1800.0,516.303,516.6003,515.9003,515.9003,1800.0
2022-12-09 12:55:00,538.06,538.43,537.59,537.65,5104.0,515.9482,516.303,515.4975,515.5551,5104.0
2022-12-09 13:00:00,537.8,537.8,537.8,537.8,100.0,515.6989,515.6989,515.6989,515.6989,100.0
2022-12-09 13:05:00,537.69,537.92,537.28,537.29,2190.0,515.5934,515.814,515.2003,515.2099,2190.0
2022-12-09 13:10:00,537.26,537.79,537.16,537.54,2977.0,515.1811,515.6893,515.0852,515.4496,2977.0
2022-12-09 13:15:00,537.48,537.68,537.16,537.47,14223.0,515.392,515.5838,515.0852,515.3825,14223.0
2022-12-09 13:20:00,537.29,537.29,536.82,537.17,902.0,515.2099,515.2099,514.7592,515.0948,902.0
2022-12-09 13:25:00,536.58,537.07,536.25,536.51,922.0,514.529,514.9989,514.2126,514.4619,922.0
2022-12-09 13:30:00,536.85,536.85,536.8,536.8,200.0,514.7879,514.7879,514.74,514.74,200.0
2022-12-09 13:35:00,536.69,536.75,536.17,536.17,1065.0,514.6345,514.692,514.1359,514.1359,1065.0
2022-12-09 13:40:00,536.1,536.1,535.01,535.06,3212.0,514.0688,514.0688,513.0236,513.0715,3212.0
2022-12-09 13:45:00,535.22,535.23,534.33,534.63,2648.0,513.2249,513.2345,512.3715,512.6592,2648.0
2022-12-09 13:50:00,534.6,534.6,534.05,534.16,1600.0,512.6304,512.6304,512.103,512.2085,1600.0
2022-12-09 13:55:00,534.23,534.23,533.95,534.0,1600.0,512.2756,512.2756,512.0071,512.0551,1600.0
2022-12-09 14:00:00,534.04,534.04,533.62,533.62,425.0,512.0934,512.0934,511.6907,511.6907,425.0
2022-12-09 14:05:00,533.69,533.87,533.4,533.73,1450.0,511.7578,511.9304,511.4797,511.7962,1450.0
2022-12-09 14:10:00,533.77,533.78,533.77,533.77,100.0,511.8345,511.8441,511.8345,511.8345,100.0
2022-12-09 14:15:00,533.71,534.38,533.71,533.84,3997.0,511.777,512.4194,511.777,511.9016,3997.0
2022-12-09 14:20:00,534.02,534.27,533.65,533.92,1406.0,512.0742,512.314,511.7194,511.9783,1406.0
2022-12-09 14:25:00,534.21,534.21,533.96,534.11,891.0,512.2564,512.2564,512.0167,512.1605,891.0
2022-12-09 14:30:00,534.01,534.03,533.71,533.72,2834.0,512.0646,512.0838,511.777,511.7866,2834.0
2022-12-09 14:35:00,534.04,534.24,533.88,533.88,1500.0,512.0934,512.2852,511.94,511.94,1500.0
2022-12-09 14:40:00,533.81,533.81,532.89,533.33,4139.0,511.8729,511.8729,510.9907,511.4126,4139.0
2022-12-09 14:45:00,533.35,533.39,533.01,533.16,9850.0,511.4318,511.4701,511.1057,511.2496,9850.0
2022-12-09 14:50:00,533.1,533.28,532.95,532.95,3199.0,511.192,511.3646,511.0482,511.0482,3199.0
2022-12-09 14:55:00,533.14,533.39,532.51,532.58,3099.0,511.2304,511.4701,510.6263,510.6934,3099.0
2022-12-09 15:00:00,532.5,532.7,532.26,532.64,1567.0,510.6167,510.8085,510.3866,510.7509,1567.0
2022-12-09 15:05:00,532.7,533.1,532.67,532.68,2531.0,510.8085,511.192,510.7797,510.7893,2531.0
2022-12-09 15:10:00,532.82,532.83,532.48,532.5,3922.0,510.9235,510.9331,510.5975,510.6167,3922.0
2022-12-09 15:15:00,532.49,533.14,532.49,532.93,8465.0,510.6071,511.2304,510.6071,511.029,8465.0
2022-12-09 15:20:00,532.78,532.81,532.54,532.71,3019.0,510.8852,510.914,510.6551,510.8181,3019.0
2022-12-09 15:25:00,532.54,532.54,531.83,532.1,5507.0,510.6551,510.6551,509.9742,510.2331,5507.0
2022-12-09 15:30:00,532.1,532.1,531.61,531.61,5331.0,510.2331,510.2331,509.7633,509.7633,5331.0
2022-12-09 15:35:00,531.59,531.75,531.18,531.19,7034.0,509.7441,509.8975,509.3509,509.3605,7034.0
2022-12-09 15:40:00,530.85,530.95,529.93,530.06,4527.0,509.0345,509.1304,508.1523,508.277,4527.0
2022-12-09 15:45:00,530.02,530.67,529.93,530.14,12783.0,508.2386,508.8619,508.1523,508.3537,12783.0
2022-12-09 15:50:00,530.01,530.01,529.28,529.89,18227.0,508.229,508.229,507.529,508.114,18227.0
2022-12-09 15:55:00,529.89,530.07,528.83,529.19,27043.0,508.114,508.2866,507.0975,507.4427,27043.0
2022-12-12 09:30:00,530.5,532.4,528.5,528.5,11841.0,508.6989,510.5208,506.7811,506.7811,11841.0
2022-12-12 09:35:00,529.36,530.9,529.36,530.67,500.0,507.6057,509.0825,507.6057,508.8619,500.0
2022-12-12 09:40:00,531.74,533.05,530.34,531.02,3899.0,509.8879,511.1441,508.5455,509.1975,3899.0
2022-12-12 09:45:00,530.88,530.88,528.52,529.0,4222.0,509.0633,509.0633,506.8003,507.2605,4222.0
2022-12-12 09:50:00,528.78,529.68,528.75,529.13,5446.0,507.0496,507.9126,507.0208,507.3852,5446.0
2022-12-12 09:55:00,529.21,529.64,527.84,527.84,9129.0,507.4619,507.8742,506.1482,506.1482,9129.0
2022-12-12 10:00:00,528.28,528.97,527.54,527.58,8069.0,506.5701,507.2318,505.8605,505.8989,8069.0
2022-12-12 10:05:00,527.96,527.96,527.01,527.05,2301.0,506.2633,506.2633,505.3523,505.3907,2301.0
2022-12-12 10:10:00,527.02,527.21,525.92,527.21,4473.0,505.3619,505.5441,504.3071,505.5441,4473.0
2022-12-12 10:15:00,526.75,527.26,526.69,527.23,601.0,505.103,505.592,505.0455,505.5633,601.0
2022-12-12 10:20:00,527.84,528.61,527.61,528.36,3611.0,506.1482,506.8866,505.9277,506.6468,3611.0
2022-12-12 10:25:00,528.35,528.85,527.38,528.78,9388.0,506.6372,507.1167,505.7071,507.0496,9388.0
2022-12-12 10:30:00,528.27,529.41,528.24,529.41,2407.0,506.5605,507.6537,506.5318,507.6537,2407.0
2022-12-12 10:35:00,529.59,529.66,528.75,529.47,5219.0,507.8263,507.8934,507.0208,507.7112,5219.0
2022-12-12 10:40:00,529.39,529.86,529.11,529.26,3771.0,507.6345,508.0852,507.366,507.5098,3771.0
2022-12-12 10:45:00,529.26,529.27,528.53,528.92,3218.0,507.5098,507.5194,506.8098,507.1838,3218.0
2022-12-12 10:50:00,529.14,529.17,527.87,527.87,1000.0,507.3948,507.4235,506.177,506.177,1000.0
2022-12-12 10:55:00,528.16,528.2,527.5,527.53,1239.0,506.4551,506.4934,505.8222,505.8509,1239.0
2022-12-12 11:00:00,527.6,528.03,527.18,527.18,2603.0,505.9181,506.3304,505.5153,505.5153,2603.0
2022-12-12 11:05:00,527.78,528.9,527.78,528.9,2335.0,506.0907,507.1646,506.0907,507.1646,2335.0
2022-12-12 11:10:00,529.04,529.56,528.65,529.56,1956.0,507.2989,507.7975,506.9249,507.7975,1956.0
2022-12-12 11:15:00,529.99,530.82,529.77,530.68,5268.0,508.2098,509.0057,507.9989,508.8715,5268.0
2022-12-12 11:20:00,530.67,531.7,529.72,529.85,6586.0,508.8619,509.8496,507.9509,508.0756,6586.0
2022-12-12 11:25:00,530.14,530.61,530.14,530.61,765.0,508.3537,508.8044,508.3537,508.8044,765.0
2022-12-12 11:30:00,530.16,530.16,529.43,529.47,812.0,508.3729,508.3729,507.6729,507.7112,812.0
2022-12-12 11:35:00,529.22,529.48,529.1,529.11,925.0,507.4715,507.7208,507.3564,507.366,925.0
2022-12-12 11:40:00,528.99,529.33,527.81,527.89,3071.0,507.2509,507.577,506.1194,506.1962,3071.0
2022-12-12 11:45:00,527.9,528.26,527.9,528.26,1990.0,506.2057,506.5509,506.2057,506.5509,1990.0
2022-12-12 11:50:00,528.55,528.64,528.36,528.36,401.0,506.829,506.9153,506.6468,506.6468,401.0
2022-12-12 11:55:00,528.7,529.23,528.44,528.44,1598.0,506.9729,507.4811,506.7235,506.7235,1598.0
2022-12-12 12:00:00,528.92,529.15,528.69,528.96,4244.0,507.1838,507.4044,506.9633,507.2222,4244.0
2022-12-12 12:05:00,528.96,529.09,528.17,528.63,8435.0,507.2222,507.3468,506.4646,506.9057,8435.0
2022-12-12 12:10:00,528.39,528.79,528.17,528.31,1408.0,506.6756,507.0592,506.4646,506.5989,1408.0
2022-12-12 12:15:00,528.43,528.99,528.35,528.99,2294.0,506.714,507.2509,506.6372,507.2509,2294.0
2022-12-12 12:20:00,528.6,528.65,528.23,528.23,610.0,506.877,506.9249,506.5222,506.5222,610.0
2022-12-12 12:25:00,528.54,528.73,528.32,528.73,1304.0,506.8194,507.0016,506.6085,507.0016,1304.0
2022-12-12 12:30:00,528.53,528.69,528.29,528.55,1503.0,506.8098,506.9633,506.5797,506.829,1503.0
2022-12-12 12:35:00,528.44,528.85,528.44,528.85,1801.0,506.7235,507.1167,506.7235,507.1167,1801.0
2022-12-12 12:40:00,529.0,529.15,529.0,529.14,600.0,507.2605,507.4044,507.2605,507.3948,600.0
2022-12-12 12:45:00,529.39,529.42,528.46,529.0,2423.0,507.6345,507.6633,506.7427,507.2605,2423.0
2022-12-12 12:50:00,528.95,529.39,528.92,529.39,907.0,507.2126,507.6345,507.1838,507.6345,907.0
2022-12-12 12:55:00,529.39,529.39,529.39,529.39,0.0,507.6345,507.6345,507.6345,507.6345,0.0
2022-12-12 13:00:00,529.72,530.81,529.71,530.33,5708.0,507.9509,508.9962,507.9414,508.5359,5708.0
2022-12-12 13:05:00,530.32,530.9,530.28,530.89,2141.0,508.5263,509.0825,508.4879,509.0729,2141.0
2022-12-12 13:10:00,530.79,531.22,530.63,531.22,1986.0,508.977,509.3893,508.8235,509.3893,1986.0
2022-12-12 13:15:00,531.19,532.69,531.18,532.46,1300.0,509.3605,510.7989,509.3509,510.5783,1300.0
2022-12-12 13:20:00,532.26,533.33,532.26,533.3,2178.0,510.3866,511.4126,510.3866,511.3838,2178.0
2022-12-12 13:25:00,533.42,533.68,533.4,533.68,800.0,511.4989,511.7482,511.4797,511.7482,800.0
2022-12-12 13:30:00,533.6,533.92,533.12,533.23,2149.0,511.6715,511.9783,511.2112,511.3167,2149.0
2022-12-12 13:35:00,533.24,533.24,532.31,532.96,1450.0,511.3263,511.3263,510.4345,511.0578,1450.0
2022-12-12 13:40:00,532.75,533.0,532.75,533.0,200.0,510.8564,511.0962,510.8564,511.0962,200.0
2022-12-12 13:45:00,532.77,533.38,532.77,533.07,531.0,510.8756,511.4605,510.8756,511.1633,531.0
2022-12-12 13:50:00,533.17,533.17,532.54,532.54,1300.0,511.2592,511.2592,510.6551,510.6551,1300.0
2022-12-12 13:55:00,532.65,532.8,532.48,532.68,830.0,510.7605,510.9044,510.5975,510.7893,830.0
2022-12-12 14:00:00,533.24,533.46,532.73,532.82,2252.0,511.3263,511.5372,510.8372,510.9235,2252.0
2022-12-12 14:05:00,532.96,533.12,532.82,533.08,802.0,511.0578,511.2112,510.9235,511.1729,802.0
2022-12-12 14:10:00,533.13,533.21,532.82,533.07,1316.0,511.2208,511.2975,510.9235,511.1633,1316.0
2022-12-12 14:15:00,533.13,533.26,533.02,533.1,1137.0,511.2208,511.3455,511.1153,511.192,1137.0
2022-12-12 14:20:00,532.9,533.01,532.72,532.72,800.0,511.0003,511.1057,510.8277,510.8277,800.0
2022-12-12 14:25:00,532.86,532.92,531.98,531.98,1700.0,510.9619,511.0194,510.1181,510.1181,1700.0
2022-12-12 14:30:00,531.76,532.01,531.67,531.86,900.0,509.9071,510.1468,509.8208,510.003,900.0
2022-12-12 14:35:00,531.85,532.04,531.68,531.68,503.0,509.9934,510.1756,509.8304,509.8304,503.0
2022-12-12 14:40:00,531.66,531.76,531.34,531.34,1804.0,509.8112,509.9071,509.5044,509.5044,1804.0
2022-12-12 14:45:00,531.42,531.42,530.74,530.74,956.0,509.5811,509.5811,508.929,508.929,956.0
2022-12-12 14:50:00,530.56,531.18,530.56,531.18,2424.0,508.7564,509.3509,508.7564,509.3509,2424.0
2022-12-12 14:55:00,531.46,531.81,531.46,531.66,500.0,509.6194,509.9551,509.6194,509.8112,500.0
2022-12-12 15:00:00,531.86,531.98,531.84,531.85,327.0,510.003,510.1181,509.9838,509.9934,327.0
2022-12-12 15:05:00,531.85,532.0,531.67,532.0,700.0,509.9934,510.1372,509.8208,510.1372,700.0
2022-12-12 15:10:00,532.55,532.73,532.44,532.64,937.0,510.6646,510.8372,510.5592,510.7509,937.0
2022-12-12 15:15:00,532.69,532.75,532.59,532.75,842.0,510.7989,510.8564,510.703,510.8564,842.0
2022-12-12 15:20:00,533.18,533.87,533.18,533.83,1431.0,511.2688,511.9304,511.2688,511.892,1431.0
2022-12-12 15:25:00,533.73,533.88,533.72,533.84,610.0,511.7962,511.94,511.7866,511.9016,610.0
2022-12-12 15:30:00,533.82,534.01,533.78,534.0,2103.0,511.8825,512.0646,511.8441,512.0551,2103.0
2022-12-12 15:35:00,534.42,534.99,534.42,534.75,2602.0,512.4578,513.0044,512.4578,512.7742,2602.0
2022-12-12 15:40:00,534.77,535.49,534.77,535.43,4406.0,512.7934,513.4838,512.7934,513.4263,4406.0
2022-12-12 15:45:00,535.32,535.38,534.95,534.96,1978.0,513.3208,513.3783,512.966,512.9756,1978.0
2022-12-12 15:50:00,534.95,535.35,534.59,535.31,8394.0,512.966,513.3496,512.6208,513.3112,8394.0
2022-12-12 15:55:00,535.31,535.89,534.91,535.18,23180.0,513.3112,513.8674,512.9277,513.1866,23180.0
2022-12-13 09:30:00,537.01,537.07,533.53,533.53,11676.0,514.9414,514.9989,511.6044,511.6044,11676.0
2022-12-13 09:35:00,533.21,533.4,528.84,528.84,6670.0,511.2975,511.4797,507.1071,507.1071,6670.0
2022-12-13 09:40:00,528.88,529.68,527.8,528.14,5984.0,507.1455,507.9126,506.1098,506.4359,5984.0
2022-12-13 09:45:00,527.8,528.44,526.07,527.73,3090.0,506.1098,506.7235,504.4509,506.0427,3090.0
2022-12-13 09:50:00,528.0,532.33,528.0,532.18,2533.0,506.3016,510.4537,506.3016,510.3099,2533.0
2022-12-13 09:55:00,531.67,534.27,531.67,533.37,3154.0,509.8208,512.314,509.8208,511.4509,3154.0
2022-12-13 10:00:00,533.8,534.29,531.74,532.66,4096.0,511.8633,512.3331,509.8879,510.7701,4096.0
2022-12-13 10:05:00,532.55,533.7,531.91,533.7,2185.0,510.6646,511.7674,510.0509,511.7674,2185.0
2022-12-13 10:10:00,534.03,534.03,530.91,530.94,1920.0,512.0838,512.0838,509.092,509.1208,1920.0
2022-12-13 10:15:00,530.89,531.03,527.94,529.61,7733.0,509.0729,509.2071,506.2441,507.8455,7733.0
2022-12-13 10:20:00,529.43,530.34,529.43,529.85,1336.0,507.6729,508.5455,507.6729,508.0756,1336.0
2022-12-13 10:25:00,529.4,530.09,528.92,529.73,3039.0,507.6441,508.3057,507.1838,507.9605,3039.0
2022-12-13 10:30:00,531.24,531.75,530.34,530.71,29647.0,509.4085,509.8975,508.5455,508.9003,29647.0
2022-12-13 10:35:00,530.64,530.86,528.0,528.09,7259.0,508.8331,509.0441,506.3016,506.3879,7259.0
2022-12-13 10:40:00,528.46,528.59,527.81,528.5,3005.0,506.7427,506.8674,506.1194,506.7811,3005.0
2022-12-13 10:45:00,528.05,529.01,528.05,528.68,1624.0,506.3496,507.2701,506.3496,506.9537,1624.0
2022-12-13 10:50:00,528.75,528.75,527.72,528.4,1480.0,507.0208,507.0208,506.0331,506.6852,1480.0
2022-12-13 10:55:00,528.11,528.52,527.64,527.64,2661.0,506.4071,506.8003,505.9564,505.9564,2661.0
2022-12-13 11:00:00,527.72,528.37,527.63,528.09,1526.0,506.0331,506.6564,505.9468,506.3879,1526.0
2022-12-13 11:05:00,528.41,528.41,527.34,527.6,2654.0,506.6948,506.6948,505.6688,505.9181,2654.0
2022-12-13 11:10:00,527.81,528.14,527.15,527.74,2216.0,506.1194,506.4359,505.4866,506.0523,2216.0
2022-12-13 11:15:00,528.25,528.26,527.89,527.9,428.0,506.5414,506.5509,506.1962,506.2057,428.0
2022-12-13 11:20:00,527.9,527.91,526.87,526.87,3738.0,506.2057,506.2153,505.2181,505.2181,3738.0
2022-12-13 11:25:00,527.0,527.52,526.5,527.51,7391.0,505.3427,505.8414,504.8633,505.8318,7391.0
2022-12-13 11:30:00,527.27,529.58,527.23,529.45,5574.0,505.6016,507.8167,505.5633,507.692,5574.0
2022-12-13 11:35:00,529.81,529.81,528.63,528.9,5543.0,508.0372,508.0372,506.9057,507.1646,5543.0
2022-12-13 11:40:00,528.74,529.24,528.62,528.94,3638.0,507.0112,507.4907,506.8962,507.203,3638.0
2022-12-13 11:45:00,528.7,528.83,528.04,528.18,1843.0,506.9729,507.0975,506.34,506.4742,1843.0
2022-12-13 11:50:00,527.62,527.94,527.02,527.45,2685.0,505.9372,506.2441,505.3619,505.7742,2685.0
2022-12-13 11:55:00,527.34,527.34,526.36,527.24,2998.0,505.6688,505.6688,504.729,505.5729,2998.0
2022-12-13 12:00:00,527.56,527.9,526.72,526.72,1803.0,505.8797,506.2057,505.0742,505.0742,1803.0
2022-12-13 12:05:00,526.93,527.78,526.63,526.63,2524.0,505.2756,506.0907,504.9879,504.9879,2524.0
2022-12-13 12:10:00,526.58,526.58,525.53,525.7,2183.0,504.94,504.94,503.9331,504.0961,2183.0
2022-12-13 12:15:00,525.78,525.78,524.63,525.09,3014.0,504.1729,504.1729,503.0701,503.5112,3014.0
2022-12-13 12:20:00,524.84,526.23,524.52,525.7,1000.0,503.2715,504.6044,502.9646,504.0961,1000.0
2022-12-13 12:25:00,525.82,526.9,525.48,526.13,3525.0,504.2112,505.2468,503.8852,504.5085,3525.0
2022-12-13 12:30:00,526.05,526.58,526.05,526.38,2425.0,504.4318,504.94,504.4318,504.7482,2425.0
2022-12-13 12:35:00,526.2,526.67,526.05,526.67,1250.0,504.5756,505.0263,504.4318,505.0263,1250.0
2022-12-13 12:40:00,526.81,527.05,526.04,526.04,3486.0,505.1605,505.3907,504.4222,504.4222,3486.0
2022-12-13 12:45:00,526.55,526.56,525.55,525.55,1828.0,504.9112,504.9208,503.9523,503.9523,1828.0
2022-12-13 12:50:00,525.46,525.64,524.91,525.4,1409.0,503.866,504.0386,503.3386,503.8085,1409.0
2022-12-13 12:55:00,525.5,525.81,524.71,524.71,2243.0,503.9044,504.2016,503.1468,503.1468,2243.0
2022-12-13 13:00:00,525.14,525.55,524.99,525.35,2205.0,503.5592,503.9523,503.4153,503.7605,2205.0
2022-12-13 13:05:00,525.55,525.91,524.99,525.66,8901.0,503.9523,504.2975,503.4153,504.0578,8901.0
2022-12-13 13:10:00,525.73,526.11,525.57,526.0,3727.0,504.1249,504.4893,503.9715,504.3838,3727.0
2022-12-13 13:15:00,525.79,526.95,525.48,526.7,9459.0,504.1825,505.2948,503.8852,505.0551,9459.0
2022-12-13 13:20:00,526.74,527.35,526.53,527.23,4245.0,505.0934,505.6783,504.892,505.5633,4245.0
2022-12-13 13:25:00,527.63,527.63,526.82,526.82,2692.0,505.9468,505.9468,505.1701,505.1701,2692.0
2022-12-13 13:30:00,526.94,526.94,526.54,526.54,1000.0,505.2852,505.2852,504.9016,504.9016,1000.0
2022-12-13 13:35:00,526.31,526.47,526.1,526.46,1900.0,504.6811,504.8345,504.4797,504.8249,1900.0
2022-12-13 13:40:00,526.47,527.2,526.16,527.2,2900.0,504.8345,505.5345,504.5372,505.5345,2900.0
2022-12-13 13:45:00,527.06,527.19,526.86,527.05,2700.0,505.4003,505.5249,505.2085,505.3907,2700.0
2022-12-13 13:50:00,526.88,527.16,526.81,527.04,3519.0,505.2277,505.4961,505.1605,505.3811,3519.0
2022-12-13 13:55:00,527.09,527.23,526.41,527.01,5031.0,505.429,505.5633,504.777,505.3523,5031.0
2022-12-13 14:00:00,527.04,527.5,526.5,526.55,3197.0,505.3811,505.8222,504.8633,504.9112,3197.0
2022-12-13 14:05:00,527.05,527.26,526.14,526.26,929.0,505.3907,505.592,504.5181,504.6331,929.0
2022-12-13 14:10:00,525.89,526.08,525.1,525.2,2900.0,504.2783,504.4605,503.5208,503.6167,2900.0
2022-12-13 14:15:00,525.18,525.48,524.99,525.0,3462.0,503.5975,503.8852,503.4153,503.4249,3462.0
2022-12-13 14:20:00,525.0,525.35,524.97,525.3,2412.0,503.4249,503.7605,503.3961,503.7126,2412.0
2022-12-13 14:25:00,525.09,525.34,525.0,525.2,1600.0,503.5112,503.7509,503.4249,503.6167,1600.0
2022-12-13 14:30:00,525.28,525.67,525.12,525.67,3393.0,503.6934,504.0674,503.54,504.0674,3393.0
2022-12-13 14:35:00,525.85,525.99,525.37,525.63,2919.0,504.24,504.3742,503.7797,504.029,2919.0
2022-12-13 14:40:00,525.4,526.39,525.33,526.25,1302.0,503.8085,504.7578,503.7414,504.6235,1302.0
2022-12-13 14:45:00,526.32,526.33,526.08,526.31,1441.0,504.6907,504.7003,504.4605,504.6811,1441.0
2022-12-13 14:50:00,525.96,526.22,525.3,525.31,2527.0,504.3455,504.5948,503.7126,503.7222,2527.0
2022-12-13 14:55:00,525.3,525.41,525.0,525.37,2330.0,503.7126,503.8181,503.4249,503.7797,2330.0
2022-12-13 15:00:00,525.0,525.53,524.98,524.99,4109.0,503.4249,503.9331,503.4057,503.4153,4109.0
2022-12-13 15:05:00,525.36,525.36,524.92,525.21,2795.0,503.7701,503.7701,503.3482,503.6263,2795.0
2022-12-13 15:10:00,524.98,524.98,524.21,524.22,2200.0,503.4057,503.4057,502.6674,502.677,2200.0
2022-12-13 15:15:00,524.15,524.78,523.86,524.78,3659.0,502.6098,503.214,502.3318,503.214,3659.0
2022-12-13 15:20:00,524.79,525.01,524.41,524.5,5844.0,503.2235,503.4345,502.8592,502.9455,5844.0
2022-12-13 15:25:00,524.72,524.89,524.13,524.32,5283.0,503.1564,503.3194,502.5907,502.7729,5283.0
2022-12-13 15:30:00,524.7,525.58,524.64,525.52,4949.0,503.1372,503.9811,503.0797,503.9235,4949.0
2022-12-13 15:35:00,525.58,525.6,524.22,524.62,5324.0,503.9811,504.0003,502.677,503.0605,5324.0
2022-12-13 15:40:00,524.37,524.55,523.34,523.41,4664.0,502.8208,502.9934,501.8331,501.9003,4664.0
2022-12-13 15:45:00,523.51,524.67,523.49,524.41,9499.0,501.9961,503.1085,501.977,502.8592,9499.0
2022-12-13 15:50:00,524.53,526.64,524.53,526.2,16008.0,502.9742,504.9975,502.9742,504.5756,16008.0
2022-12-13 15:55:00,525.95,526.08,524.97,525.59,31514.0,504.3359,504.4605,503.3961,503.9907,31514.0
2022-12-14 09:30:00,528.75,528.93,527.22,528.42,8874.0,507.0208,507.1934,505.5537,506.7044,8874.0
2022-12-14 09:35:00,527.41,527.41,525.84,526.33,5236.0,505.7359,505.7359,504.2304,504.7003,5236.0
2022-12-14 09:40:00,526.94,526.95,524.95,524.95,5099.0,505.2852,505.2948,503.377,503.377,5099.0
2022-12-14 09:45:00,525.22,527.15,525.21,527.0,3354.0,503.6359,505.4866,503.6263,505.3427,3354.0
2022-12-14 09:50:00,527.0,531.58,527.0,531.58,5565.0,505.3427,509.7345,505.3427,509.7345,5565.0
2022-12-14 09:55:00,531.56,531.56,530.89,531.18,1313.0,509.7153,509.7153,509.0729,509.3509,1313.0
2022-12-14 10:00:00,531.1,531.41,530.5,530.5,1201.0,509.2742,509.5715,508.6989,508.6989,1201.0
2022-12-14 10:05:00,530.78,530.78,529.24,529.54,3100.0,508.9674,508.9674,507.4907,507.7783,3100.0
2022-12-14 10:10:00,530.29,531.2,530.01,530.73,1088.0,508.4975,509.3701,508.229,508.9194,1088.0
2022-12-14 10:15:00,531.49,531.8,530.93,530.93,3830.0,509.6482,509.9455,509.1112,509.1112,3830.0
2022-12-14 10:20:00,530.98,531.49,530.98,531.49,1215.0,509.1592,509.6482,509.1592,509.6482,1215.0
2022-12-14 10:25:00,531.5,531.98,531.29,531.29,1300.0,509.6578,510.1181,509.4564,509.4564,1300.0
2022-12-14 10:30:00,531.35,532.45,531.35,532.17,2616.0,509.514,510.5688,509.514,510.3003,2616.0
2022-12-14 10:35:00,532.12,532.12,531.6,532.06,4778.0,510.2523,510.2523,509.7537,510.1948,4778.0
2022-12-14 10:40:00,532.06,532.06,532.06,532.06,0.0,510.1948,510.1948,510.1948,510.1948,0.0
2022-12-14 10:45:00,532.75,533.08,531.97,532.0,1502.0,510.8564,511.1729,510.1085,510.1372,1502.0
2022-12-14 10:50:00,532.06,532.31,532.05,532.24,808.0,510.1948,510.4345,510.1852,510.3674,808.0
2022-12-14 10:55:00,532.18,532.35,531.92,532.17,1770.0,510.3099,510.4729,510.0605,510.3003,1770.0
2022-12-14 11:00:00,532.22,532.64,532.22,532.63,500.0,510.3482,510.7509,510.3482,510.7414,500.0
2022-12-14 11:05:00,532.67,533.7,532.66,533.63,3916.0,510.7797,511.7674,510.7701,511.7003,3916.0
2022-12-14 11:10:00,533.98,534.22,533.98,534.21,400.0,512.0359,512.266,512.0359,512.2564,400.0
2022-12-14 11:15:00,534.47,534.47,533.74,533.85,2050.0,512.5057,512.5057,511.8057,511.9112,2050.0
2022-12-14 11:20:00,534.24,534.45,534.04,534.19,1418.0,512.2852,512.4866,512.0934,512.2372,1418.0
2022-12-14 11:25:00,534.2,535.11,534.2,535.11,1030.0,512.2468,513.1194,512.2468,513.1194,1030.0
2022-12-14 11:30:00,535.61,535.61,535.25,535.46,600.0,513.5989,513.5989,513.2537,513.4551,600.0
2022-12-14 11:35:00,535.29,535.7,534.57,534.98,2298.0,513.292,513.6852,512.6016,512.9948,2298.0
2022-12-14 11:40:00,534.7,534.81,534.51,534.74,1274.0,512.7263,512.8318,512.5441,512.7646,1274.0
2022-12-14 11:45:00,535.28,535.57,535.28,535.57,1200.0,513.2825,513.5605,513.2825,513.5605,1200.0
2022-12-14 11:50:00,535.48,535.48,535.07,535.07,1450.0,513.4742,513.4742,513.0811,513.0811,1450.0
2022-12-14 11:55:00,535.07,535.15,534.68,534.92,2477.0,513.0811,513.1578,512.7071,512.9372,2477.0
2022-12-14 12:00:00,535.11,535.83,535.11,535.8,1426.0,513.1194,513.8099,513.1194,513.7811,1426.0
2022-12-14 12:05:00,536.27,536.27,536.27,536.27,100.0,514.2318,514.2318,514.2318,514.2318,100.0
2022-12-14 12:10:00,536.34,536.73,536.11,536.73,1610.0,514.2989,514.6729,514.0783,514.6729,1610.0
2022-12-14 12:15:00,536.73,537.3,536.73,537.3,1713.0,514.6729,515.2194,514.6729,515.2194,1713.0
2022-12-14 12:20:00,537.43,537.58,537.08,537.36,3510.0,515.3441,515.4879,515.0085,515.277,3510.0
2022-12-14 12:25:00,537.61,537.61,537.6,537.61,100.0,515.5167,515.5167,515.5071,515.5167,100.0
2022-12-14 12:30:00,537.38,537.67,536.34,536.34,2454.0,515.2962,515.5742,514.2989,514.2989,2454.0
2022-12-14 12:35:00,536.35,536.81,536.28,536.28,914.0,514.3085,514.7496,514.2414,514.2414,914.0
2022-12-14 12:40:00,536.38,536.99,536.35,536.89,2195.0,514.3373,514.9222,514.3085,514.8263,2195.0
2022-12-14 12:45:00,536.74,537.28,536.41,536.59,4107.0,514.6825,515.2003,514.366,514.5386,4107.0
2022-12-14 12:50:00,536.4,536.89,536.18,536.18,857.0,514.3564,514.8263,514.1455,514.1455,857.0
2022-12-14 12:55:00,536.47,536.47,535.48,535.49,2897.0,514.4236,514.4236,513.4742,513.4838,2897.0
2022-12-14 13:00:00,535.07,535.66,535.05,535.21,1632.0,513.0811,513.6468,513.0619,513.2153,1632.0
2022-12-14 13:05:00,535.7,535.71,535.7,535.71,500.0,513.6852,513.6948,513.6852,513.6948,500.0
2022-12-14 13:10:00,535.84,536.24,535.81,535.91,900.0,513.8194,514.203,513.7907,513.8866,900.0
2022-12-14 13:15:00,535.3,535.82,535.17,535.5,2544.0,513.3016,513.8003,513.177,513.4934,2544.0
2022-12-14 13:20:00,535.65,536.1,535.53,535.68,1276.0,513.6372,514.0688,513.5222,513.666,1276.0
2022-12-14 13:25:00,535.6,535.62,535.16,535.16,1300.0,513.5893,513.6085,513.1674,513.1674,1300.0
2022-12-14 13:30:00,535.03,535.66,535.03,535.52,2106.0,513.0427,513.6468,513.0427,513.5126,2106.0
2022-12-14 13:35:00,535.81,536.5,535.56,536.5,1106.0,513.7907,514.4523,513.5509,514.4523,1106.0
2022-12-14 13:40:00,536.63,537.05,536.31,536.7,2158.0,514.577,514.9797,514.2701,514.6441,2158.0
2022-12-14 13:45:00,536.53,536.87,536.22,536.23,4717.0,514.4811,514.8071,514.1838,514.1934,4717.0
2022-12-14 13:50:00,536.12,536.6,535.87,536.6,1424.0,514.0879,514.5482,513.8482,514.5482,1424.0
2022-12-14 13:55:00,536.65,537.52,536.52,537.0,2146.0,514.5962,515.4304,514.4715,514.9318,2146.0
2022-12-14 14:00:00,537.0,537.0,532.85,534.72,5436.0,514.9318,514.9318,510.9523,512.7455,5436.0
2022-12-14 14:05:00,534.22,534.27,532.75,532.76,1678.0,512.266,512.314,510.8564,510.866,1678.0
2022-12-14 14:10:00,532.7,533.24,531.81,532.63,3921.0,510.8085,511.3263,509.9551,510.7414,3921.0
2022-12-14 14:15:00,532.71,533.51,532.55,533.44,1400.0,510.8181,511.5852,510.6646,511.5181,1400.0
2022-12-14 14:20:00,533.18,533.44,533.01,533.01,1900.0,511.2688,511.5181,511.1057,511.1057,1900.0
2022-12-14 14:25:00,533.33,533.51,532.79,533.51,2248.0,511.4126,511.5852,510.8948,511.5852,2248.0
2022-12-14 14:30:00,533.53,534.24,531.01,531.01,5109.0,511.6044,512.2852,509.1879,509.1879,5109.0
2022-12-14 14:35:00,531.55,532.19,531.41,532.19,950.0,509.7057,510.3194,509.5715,510.3194,950.0
2022-12-14 14:40:00,532.02,533.21,531.54,533.06,2177.0,510.1564,511.2975,509.6962,511.1537,2177.0
2022-12-14 14:45:00,531.74,531.74,530.35,531.57,2983.0,509.8879,509.8879,508.5551,509.7249,2983.0
2022-12-14 14:50:00,531.05,531.05,529.3,529.76,3146.0,509.2263,509.2263,507.5482,507.9893,3146.0
2022-12-14 14:55:00,529.76,532.05,529.43,532.05,2787.0,507.9893,510.1852,507.6729,510.1852,2787.0
2022-12-14 15:00:00,531.79,533.07,531.0,533.07,1912.0,509.9359,511.1633,509.1783,511.1633,1912.0
2022-12-14 15:05:00,533.07,533.07,531.5,532.24,1989.0,511.1633,511.1633,509.6578,510.3674,1989.0
2022-12-14 15:10:00,532.01,534.21,532.01,532.97,5081.0,510.1468,512.2564,510.1468,511.0674,5081.0
2022-12-14 15:15:00,532.57,533.7,532.34,533.06,5829.0,510.6838,511.7674,510.4633,511.1537,5829.0
2022-12-14 15:20:00,533.29,533.29,532.29,532.31,2049.0,511.3742,511.3742,510.4153,510.4345,2049.0
2022-12-14 15:25:00,532.0,532.07,530.82,530.82,2705.0,510.1372,510.2044,509.0057,509.0057,2705.0
2022-12-14 15:30:00,530.73,530.92,529.92,530.1,3720.0,508.9194,509.1016,508.1427,508.3153,3720.0
2022-12-14 15:35:00,530.13,531.03,529.91,530.43,2282.0,508.3441,509.2071,508.1331,508.6318,2282.0
2022-12-14 15:40:00,530.7,531.07,530.56,530.99,4673.0,508.8907,509.2455,508.7564,509.1688,4673.0
2022-12-14 15:45:00,530.82,531.63,530.36,531.27,4776.0,509.0057,509.7825,508.5646,509.4372,4776.0
2022-12-14 15:50:00,531.97,532.84,531.75,532.5,7950.0,510.1085,510.9427,509.8975,510.6167,7950.0
2022-12-14 15:55:00,532.37,532.53,531.75,531.82,17938.0,510.492,510.6455,509.8975,509.9646,17938.0
2022-12-15 09:30:00,532.73,532.73,530.24,530.24,7837.0,510.8372,510.8372,508.4496,508.4496,7837.0
2022-12-15 09:35:00,531.78,533.37,531.49,532.21,6004.0,509.9263,511.4509,509.6482,510.3386,6004.0
2022-12-15 09:40:00,531.38,531.39,530.59,530.59,1099.0,509.5427,509.5523,508.7852,508.7852,1099.0
2022-12-15 09:45:00,531.46,532.22,530.9,531.86,1591.0,509.6194,510.3482,509.0825,510.003,1591.0
2022-12-15 09:50:00,531.98,532.27,530.85,530.85,2321.0,510.1181,510.3962,509.0345,509.0345,2321.0
2022-12-15 09:55:00,530.06,530.41,529.47,530.41,1451.0,508.277,508.6126,507.7112,508.6126,1451.0
2022-12-15 10:00:00,529.79,529.98,528.72,528.72,1705.0,508.0181,508.2003,506.992,506.992,1705.0
2022-12-15 10:05:00,528.94,529.7,528.94,529.7,1280.0,507.203,507.9318,507.203,507.9318,1280.0
2022-12-15 10:10:00,529.36,529.36,527.64,528.34,2489.0,507.6057,507.6057,505.9564,506.6277,2489.0
2022-12-15 10:15:00,528.0,528.79,527.85,528.59,890.0,506.3016,507.0592,506.1578,506.8674,890.0
2022-12-15 10:20:00,528.71,528.71,527.08,527.08,1926.0,506.9825,506.9825,505.4194,505.4194,1926.0
2022-12-15 10:25:00,526.77,526.78,526.22,526.22,800.0,505.1222,505.1318,504.5948,504.5948,800.0
2022-12-15 10:30:00,526.72,527.47,526.56,527.37,1186.0,505.0742,505.7934,504.9208,505.6975,1186.0
2022-12-15 10:35:00,527.62,528.17,527.5,527.78,1638.0,505.9372,506.4646,505.8222,506.0907,1638.0
2022-12-15 10:40:00,528.12,528.28,526.8,527.2,4856.0,506.4167,506.5701,505.1509,505.5345,4856.0
2022-12-15 10:45:00,526.49,526.9,526.38,526.76,5220.0,504.8537,505.2468,504.7482,505.1126,5220.0
2022-12-15 10:50:00,527.07,527.33,526.25,526.6,6181.0,505.4098,505.6592,504.6235,504.9592,6181.0
2022-12-15 10:55:00,526.05,526.05,525.67,525.78,1370.0,504.4318,504.4318,504.0674,504.1729,1370.0
2022-12-15 11:00:00,525.85,526.08,525.84,526.08,385.0,504.24,504.4605,504.2304,504.4605,385.0
2022-12-15 11:05:00,526.7,526.74,525.57,525.64,2368.0,505.0551,505.0934,503.9715,504.0386,2368.0
2022-12-15 11:10:00,525.45,525.7,525.26,525.31,1506.0,503.8564,504.0961,503.6742,503.7222,1506.0
2022-12-15 11:15:00,525.11,525.51,524.93,525.51,2032.0,503.5304,503.914,503.3578,503.914,2032.0
2022-12-15 11:20:00,525.39,525.39,524.38,524.38,900.0,503.7989,503.7989,502.8304,502.8304,900.0
2022-12-15 11:25:00,524.5,524.58,524.11,524.12,701.0,502.9455,503.0222,502.5715,502.5811,701.0
2022-12-15 11:30:00,523.88,524.14,523.5,523.98,3106.0,502.3509,502.6003,501.9866,502.4468,3106.0
2022-12-15 11:35:00,524.11,524.12,523.93,523.93,766.0,502.5715,502.5811,502.3989,502.3989,766.0
2022-12-15 11:40:00,523.54,524.04,523.34,523.78,1979.0,502.0249,502.5044,501.8331,502.2551,1979.0
2022-12-15 11:45:00,523.7,523.96,523.03,523.2,1481.0,502.1783,502.4277,501.5359,501.6989,1481.0
2022-12-15 11:50:00,523.74,523.96,523.1,523.94,4926.0,502.2167,502.4277,501.603,502.4085,4926.0
2022-12-15 11:55:00,523.92,524.31,523.8,524.26,900.0,502.3893,502.7633,502.2742,502.7153,900.0
2022-12-15 12:00:00,524.67,524.75,524.4,524.4,2334.0,503.1085,503.1852,502.8496,502.8496,2334.0
2022-12-15 12:05:00,524.53,524.53,524.1,524.1,485.0,502.9742,502.9742,502.5619,502.5619,485.0
2022-12-15 12:10:00,524.08,524.43,523.87,524.11,1400.0,502.5427,502.8783,502.3414,502.5715,1400.0
2022-12-15 12:15:00,524.47,524.93,524.47,524.88,926.0,502.9167,503.3578,502.9167,503.3098,926.0
2022-12-15 12:20:00,524.88,524.88,524.2,524.2,700.0,503.3098,503.3098,502.6578,502.6578,700.0
2022-12-15 12:25:00,524.65,524.94,524.65,524.94,350.0,503.0893,503.3674,503.0893,503.3674,350.0
2022-12-15 12:30:00,525.02,525.62,525.02,525.62,300.0,503.4441,504.0194,503.4441,504.0194,300.0
2022-12-15 12:35:00,525.46,525.99,525.29,525.49,2069.0,503.866,504.3742,503.703,503.8948,2069.0
2022-12-15 12:40:00,525.49,525.49,524.82,524.9,1896.0,503.8948,503.8948,503.2523,503.329,1896.0
2022-12-15 12:45:00,524.82,524.82,524.43,524.7,916.0,503.2523,503.2523,502.8783,503.1372,916.0
2022-12-15 12:50:00,524.3,525.03,524.3,524.37,979.0,502.7537,503.4537,502.7537,502.8208,979.0
2022-12-15 12:55:00,523.99,523.99,523.74,523.74,448.0,502.4564,502.4564,502.2167,502.2167,448.0
2022-12-15 13:00:00,524.23,524.23,523.08,523.08,2198.0,502.6866,502.6866,501.5838,501.5838,2198.0
2022-12-15 13:05:00,523.36,523.47,523.02,523.1,993.0,501.8523,501.9578,501.5263,501.603,993.0
2022-12-15 13:10:00,523.43,523.5,523.16,523.16,1120.0,501.9194,501.9866,501.6605,501.6605,1120.0
2022-12-15 13:15:00,522.85,522.86,522.75,522.75,956.0,501.3633,501.3729,501.2674,501.2674,956.0
2022-12-15 13:20:00,522.78,522.95,522.61,522.84,987.0,501.2961,501.4592,501.1331,501.3537,987.0
2022-12-15 13:25:00,523.35,523.48,522.89,523.0,2079.0,501.8427,501.9674,501.4016,501.5071,2079.0
2022-12-15 13:30:00,522.88,522.88,522.87,522.88,200.0,501.392,501.392,501.3824,501.392,200.0
2022-12-15 13:35:00,522.8,524.14,522.79,524.1,5289.0,501.3153,502.6003,501.3057,502.5619,5289.0
2022-12-15 13:40:00,524.14,524.18,523.49,523.67,3572.0,502.6003,502.6386,501.977,502.1496,3572.0
2022-12-15 13:45:00,523.58,523.65,522.68,522.85,2748.0,502.0633,502.1304,501.2003,501.3633,2748.0
2022-12-15 13:50:00,522.84,522.97,522.83,522.97,400.0,501.3537,501.4783,501.3441,501.4783,400.0
2022-12-15 13:55:00,523.23,523.74,522.84,523.7,1968.0,501.7277,502.2167,501.3537,502.1783,1968.0
2022-12-15 14:00:00,523.98,524.07,523.78,523.9,931.0,502.4468,502.5331,502.2551,502.3701,931.0
2022-12-15 14:05:00,523.67,523.67,522.86,522.86,1217.0,502.1496,502.1496,501.3729,501.3729,1217.0
2022-12-15 14:10:00,523.24,523.53,523.24,523.27,1287.0,501.7372,502.0153,501.7372,501.766,1287.0
2022-12-15 14:15:00,523.83,524.34,523.83,524.33,207.0,502.303,502.792,502.303,502.7824,207.0
2022-12-15 14:20:00,524.86,525.45,524.85,525.36,2385.0,503.2907,503.8564,503.2811,503.7701,2385.0
2022-12-15 14:25:00,525.24,526.31,525.24,526.31,2886.0,503.6551,504.6811,503.6551,504.6811,2886.0
2022-12-15 14:30:00,526.16,526.61,526.06,526.41,2100.0,504.5372,504.9688,504.4414,504.777,2100.0
2022-12-15 14:35:00,526.39,526.63,525.59,526.63,2729.0,504.7578,504.9879,503.9907,504.9879,2729.0
2022-12-15 14:40:00,526.36,527.24,526.32,527.2,1749.0,504.729,505.5729,504.6907,505.5345,1749.0
2022-12-15 14:45:00,527.44,527.45,526.6,526.6,1285.0,505.7646,505.7742,504.9592,504.9592,1285.0
2022-12-15 14:50:00,526.4,526.63,526.18,526.51,1400.0,504.7674,504.9879,504.5564,504.8729,1400.0
2022-12-15 14:55:00,526.77,527.37,526.77,527.37,606.0,505.1222,505.6975,505.1222,505.6975,606.0
2022-12-15 15:00:00,527.74,527.98,527.33,527.98,600.0,506.0523,506.2825,505.6592,506.2825,600.0
2022-12-15 15:05:00,527.61,528.73,527.61,528.73,1750.0,505.9277,507.0016,505.9277,507.0016,1750.0
2022-12-15 15:10:00,528.03,528.4,527.58,527.58,1846.0,506.3304,506.6852,505.8989,505.8989,1846.0
2022-12-15 15:15:00,527.68,527.99,527.36,527.36,2528.0,505.9948,506.292,505.6879,505.6879,2528.0
2022-12-15 15:20:00,527.37,527.86,527.33,527.71,1734.0,505.6975,506.1674,505.6592,506.0235,1734.0
2022-12-15 15:25:00,527.89,528.38,527.86,528.26,4400.0,506.1962,506.666,506.1674,506.5509,4400.0
2022-12-15 15:30:00,528.44,529.42,528.37,529.42,4307.0,506.7235,507.6633,506.6564,507.6633,4307.0
2022-12-15 15:35:00,529.46,529.49,528.17,528.71,3573.0,507.7016,507.7304,506.4646,506.9825,3573.0
2022-12-15 15:40:00,528.75,528.9,527.85,528.05,5375.0,507.0208,507.1646,506.1578,506.3496,5375.0
2022-12-15 15:45:00,528.0,528.31,527.9,528.07,5765.0,506.3016,506.5989,506.2057,506.3688,5765.0
2022-12-15 15:50:00,527.83,529.16,527.78,528.86,14159.0,506.1386,507.414,506.0907,507.1263,14159.0
2022-12-15 15:55:00,528.65,529.14,528.03,528.85,23475.0,506.9249,507.3948,506.3304,507.1167,23475.0
2022-12-16 09:30:00,527.17,530.51,527.17,529.97,120703.0,505.5057,508.7085,505.5057,508.1907,120703.0
2022-12-16 09:35:00,529.9,530.26,526.99,526.99,3166.0,508.1235,508.4688,505.3331,505.3331,3166.0
2022-12-16 09:40:00,528.03,529.71,526.38,526.38,2327.0,506.3304,507.9414,504.7482,504.7482,2327.0
2022-12-16 09:45:00,527.1,528.69,525.44,526.05,5708.0,505.4386,506.9633,503.8468,504.4318,5708.0
2022-12-16 09:50:00,525.04,525.93,523.5,523.51,8293.0,503.4633,504.3167,501.9866,501.9961,8293.0
2022-12-16 09:55:00,523.54,526.69,523.53,526.0,2543.0,502.0249,505.0455,502.0153,504.3838,2543.0
2022-12-16 10:00:00,525.53,526.4,525.02,525.02,5648.0,503.9331,504.7674,503.4441,503.4441,5648.0
2022-12-16 10:05:00,524.77,526.59,524.03,524.08,14109.0,503.2044,504.9496,502.4948,502.5427,14109.0
2022-12-16 10:10:00,523.55,523.83,522.69,522.69,2391.0,502.0345,502.303,501.2098,501.2098,2391.0
2022-12-16 10:15:00,522.38,524.1,521.61,524.1,1843.0,500.9126,502.5619,500.1742,502.5619,1843.0
2022-12-16 10:20:00,523.68,525.26,523.68,525.22,8549.0,502.1592,503.6742,502.1592,503.6359,8549.0
2022-12-16 10:25:00,524.21,524.99,523.46,524.22,6458.0,502.6674,503.4153,501.9482,502.677,6458.0
2022-12-16 10:30:00,524.2,524.93,522.02,522.71,2988.0,502.6578,503.3578,500.5674,501.229,2988.0
2022-12-16 10:35:00,522.93,523.66,522.57,523.66,2436.0,501.44,502.14,501.0948,502.14,2436.0
2022-12-16 10:40:00,523.51,524.67,523.51,524.18,3104.0,501.9961,503.1085,501.9961,502.6386,3104.0
2022-12-16 10:45:00,523.81,524.28,523.79,524.12,1000.0,502.2838,502.7345,502.2646,502.5811,1000.0
2022-12-16 10:50:00,523.64,524.31,523.64,524.31,1718.0,502.1208,502.7633,502.1208,502.7633,1718.0
2022-12-16 10:55:00,524.42,524.88,524.21,524.25,5726.0,502.8688,503.3098,502.6674,502.7057,5726.0
2022-12-16 11:00:00,523.76,525.38,523.76,525.14,1285.0,502.2359,503.7893,502.2359,503.5592,1285.0
2022-12-16 11:05:00,525.3,525.87,524.57,525.42,8473.0,503.7126,504.2592,503.0126,503.8277,8473.0
2022-12-16 11:10:00,525.64,526.53,525.23,526.27,2356.0,504.0386,504.892,503.6455,504.6427,2356.0
2022-12-16 11:15:00,526.3,526.3,525.27,525.35,3175.0,504.6715,504.6715,503.6838,503.7605,3175.0
2022-12-16 11:20:00,525.22,526.19,525.22,525.74,4654.0,503.6359,504.566,503.6359,504.1345,4654.0
2022-12-16 11:25:00,525.73,525.94,525.21,525.58,4779.0,504.1249,504.3263,503.6263,503.9811,4779.0
2022-12-16 11:30:00,525.96,527.36,525.72,525.72,5156.0,504.3455,505.6879,504.1153,504.1153,5156.0
2022-12-16 11:35:00,525.72,526.5,525.24,526.5,2346.0,504.1153,504.8633,503.6551,504.8633,2346.0
2022-12-16 11:40:00,526.2,526.2,524.79,524.79,1800.0,504.5756,504.5756,503.2235,503.2235,1800.0
2022-12-16 11:45:00,525.03,525.76,524.78,525.02,1720.0,503.4537,504.1537,503.214,503.4441,1720.0
2022-12-16 11:50:00,524.98,525.56,524.46,524.52,3907.0,503.4057,503.9619,502.9071,502.9646,3907.0
2022-12-16 11:55:00,524.85,524.98,524.15,524.15,2109.0,503.2811,503.4057,502.6098,502.6098,2109.0
2022-12-16 12:00:00,524.22,524.66,524.22,524.61,884.0,502.677,503.0989,502.677,503.0509,884.0
2022-12-16 12:05:00,524.33,524.33,523.66,523.66,1466.0,502.7824,502.7824,502.14,502.14,1466.0
2022-12-16 12:10:00,523.79,524.12,523.6,524.07,5036.0,502.2646,502.5811,502.0824,502.5331,5036.0
2022-12-16 12:15:00,524.06,524.27,524.02,524.21,1390.0,502.5235,502.7249,502.4852,502.6674,1390.0
2022-12-16 12:20:00,524.04,524.45,523.91,524.42,3555.0,502.5044,502.8975,502.3797,502.8688,3555.0
2022-12-16 12:25:00,524.16,524.16,522.86,523.56,3757.0,502.6194,502.6194,501.3729,502.0441,3757.0
2022-12-16 12:30:00,523.39,524.68,523.29,524.0,6775.0,501.8811,503.1181,501.7852,502.466,6775.0
2022-12-16 12:35:00,523.83,523.83,523.22,523.22,924.0,502.303,502.303,501.7181,501.7181,924.0
2022-12-16 12:40:00,523.26,523.5,522.81,522.81,2605.0,501.7564,501.9866,501.3249,501.3249,2605.0
2022-12-16 12:45:00,522.96,523.49,522.74,523.07,3418.0,501.4688,501.977,501.2578,501.5742,3418.0
2022-12-16 12:50:00,522.86,523.3,522.6,522.9,3685.0,501.3729,501.7948,501.1235,501.4112,3685.0
2022-12-16 12:55:00,523.01,523.11,522.5,523.11,2491.0,501.5167,501.6126,501.0277,501.6126,2491.0
2022-12-16 13:00:00,523.1,523.3,522.75,522.75,2700.0,501.603,501.7948,501.2674,501.2674,2700.0
2022-12-16 13:05:00,522.89,523.12,522.64,523.12,1625.0,501.4016,501.6222,501.1619,501.6222,1625.0
2022-12-16 13:10:00,523.35,524.02,523.35,523.84,915.0,501.8427,502.4852,501.8427,502.3126,915.0
2022-12-16 13:15:00,524.01,524.43,523.83,523.83,1458.0,502.4756,502.8783,502.303,502.303,1458.0
2022-12-16 13:20:00,523.58,524.2,523.58,524.14,1439.0,502.0633,502.6578,502.0633,502.6003,1439.0
2022-12-16 13:25:00,523.86,523.96,523.59,523.59,800.0,502.3318,502.4277,502.0729,502.0729,800.0
2022-12-16 13:30:00,523.77,524.49,523.62,524.43,1766.0,502.2455,502.9359,502.1016,502.8783,1766.0
2022-12-16 13:35:00,524.22,524.74,524.02,524.73,2966.0,502.677,503.1756,502.4852,503.166,2966.0
2022-12-16 13:40:00,524.77,524.94,524.61,524.61,1128.0,503.2044,503.3674,503.0509,503.0509,1128.0
2022-12-16 13:45:00,524.59,525.21,524.59,525.15,1802.0,503.0318,503.6263,503.0318,503.5688,1802.0
2022-12-16 13:50:00,525.18,525.41,524.93,524.93,2570.0,503.5975,503.8181,503.3578,503.3578,2570.0
2022-12-16 13:55:00,525.14,526.0,524.99,526.0,12556.0,503.5592,504.3838,503.4153,504.3838,12556.0
2022-12-16 14:00:00,525.98,526.03,525.7,525.86,2180.0,504.3646,504.4126,504.0961,504.2496,2180.0
2022-12-16 14:05:00,525.75,526.89,525.68,526.36,7144.0,504.1441,505.2372,504.077,504.729,7144.0
2022-12-16 14:10:00,526.6,527.22,526.6,527.22,1605.0,504.9592,505.5537,504.9592,505.5537,1605.0
2022-12-16 14:15:00,527.29,527.83,527.29,527.83,4248.0,505.6208,506.1386,505.6208,506.1386,4248.0
2022-12-16 14:20:00,527.97,528.14,526.7,527.08,4554.0,506.2729,506.4359,505.0551,505.4194,4554.0
2022-12-16 14:25:00,527.11,527.24,526.77,526.93,1451.0,505.4482,505.5729,505.1222,505.2756,1451.0
2022-12-16 14:30:00,526.7,526.93,526.04,526.86,5626.0,505.0551,505.2756,504.4222,505.2085,5626.0
2022-12-16 14:35:00,527.01,528.14,527.01,527.67,2032.0,505.3523,506.4359,505.3523,505.9852,2032.0
2022-12-16 14:40:00,527.63,527.84,527.44,527.44,1625.0,505.9468,506.1482,505.7646,505.7646,1625.0
2022-12-16 14:45:00,527.66,527.69,527.34,527.67,1623.0,505.9756,506.0044,505.6688,505.9852,1623.0
2022-12-16 14:50:00,527.79,528.92,527.75,528.92,3186.0,506.1003,507.1838,506.0619,507.1838,3186.0
2022-12-16 14:55:00,528.81,529.3,528.58,528.93,2012.0,507.0783,507.5482,506.8578,507.1934,2012.0
2022-12-16 15:00:00,528.9,529.21,528.79,528.79,2090.0,507.1646,507.4619,507.0592,507.0592,2090.0
2022-12-16 15:05:00,528.57,528.57,527.66,527.76,4644.0,506.8482,506.8482,505.9756,506.0715,4644.0
2022-12-16 15:10:00,528.16,529.88,528.13,529.88,5569.0,506.4551,508.1044,506.4263,508.1044,5569.0
2022-12-16 15:15:00,529.96,530.39,529.9,530.27,4085.0,508.1811,508.5934,508.1235,508.4783,4085.0
2022-12-16 15:20:00,530.37,530.71,530.25,530.71,2582.0,508.5742,508.9003,508.4592,508.9003,2582.0
2022-12-16 15:25:00,530.72,530.87,529.71,530.09,3928.0,508.9099,509.0537,507.9414,508.3057,3928.0
2022-12-16 15:30:00,530.62,531.53,530.62,531.34,4423.0,508.814,509.6866,508.814,509.5044,4423.0
2022-12-16 15:35:00,531.19,532.38,531.16,531.71,10957.0,509.3605,510.5016,509.3318,509.8592,10957.0
2022-12-16 15:40:00,531.36,531.66,531.14,531.14,4118.0,509.5235,509.8112,509.3126,509.3126,4118.0
2022-12-16 15:45:00,530.63,531.41,530.5,530.87,10890.0,508.8235,509.5715,508.6989,509.0537,10890.0
2022-12-16 15:50:00,531.08,531.92,530.78,531.75,12066.0,509.2551,510.0605,508.9674,509.8975,12066.0
2022-12-16 15:55:00,531.75,532.11,529.66,529.77,43865.0,509.8975,510.2427,507.8934,507.9989,43865.0
2022-12-19 09:30:00,529.58,532.72,526.46,532.72,7869.0,507.8167,510.8277,504.8249,510.8277,7869.0
2022-12-19 09:35:00,533.96,535.25,531.88,534.25,7333.0,512.0167,513.2537,510.0222,512.2948,7333.0
2022-12-19 09:40:00,534.25,535.43,533.05,533.12,2522.0,512.2948,513.4263,511.1441,511.2112,2522.0
2022-12-19 09:45:00,533.99,534.16,531.32,532.19,2678.0,512.0455,512.2085,509.4852,510.3194,2678.0
2022-12-19 09:50:00,532.2,532.49,530.92,530.93,1759.0,510.329,510.6071,509.1016,509.1112,1759.0
2022-12-19 09:55:00,531.1,533.5,530.76,532.87,9263.0,509.2742,511.5756,508.9482,510.9715,9263.0
2022-12-19 10:00:00,532.57,533.78,532.57,533.6,14957.0,510.6838,511.8441,510.6838,511.6715,14957.0
2022-12-19 10:05:00,533.61,534.38,533.49,533.49,4762.0,511.6811,512.4194,511.566,511.566,4762.0
2022-12-19 10:10:00,533.49,534.36,532.96,534.36,5993.0,511.566,512.4003,511.0578,512.4003,5993.0
2022-12-19 10:15:00,534.43,535.23,534.41,534.95,1300.0,512.4674,513.2345,512.4482,512.966,1300.0
2022-12-19 10:20:00,535.01,535.95,534.62,535.6,9174.0,513.0236,513.9249,512.6496,513.5893,9174.0
2022-12-19 10:25:00,535.72,536.04,535.08,535.58,3801.0,513.7044,514.0112,513.0907,513.5701,3801.0
2022-12-19 10:30:00,535.83,535.91,534.43,535.15,4577.0,513.8099,513.8866,512.4674,513.1578,4577.0
2022-12-19 10:35:00,534.75,535.36,534.61,534.65,1780.0,512.7742,513.3592,512.64,512.6783,1780.0
2022-12-19 10:40:00,534.98,536.53,534.98,535.96,3026.0,512.9948,514.4811,512.9948,513.9345,3026.0
2022-12-19 10:45:00,536.33,537.54,536.32,537.4,1400.0,514.2893,515.4496,514.2797,515.3153,1400.0
2022-12-19 10:50:00,537.0,538.0,536.91,537.73,1585.0,514.9318,515.8907,514.8455,515.6318,1585.0
2022-12-19 10:55:00,537.6,537.6,534.73,534.73,9627.0,515.5071,515.5071,512.7551,512.7551,9627.0
2022-12-19 11:00:00,534.2,534.2,532.48,532.76,7128.0,512.2468,512.2468,510.5975,510.866,7128.0
2022-12-19 11:05:00,533.05,533.77,532.89,533.47,7137.0,511.1441,511.8345,510.9907,511.5468,7137.0
2022-12-19 11:10:00,533.28,533.51,532.68,532.86,5000.0,511.3646,511.5852,510.7893,510.9619,5000.0
2022-12-19 11:15:00,532.67,533.98,532.28,533.98,6499.0,510.7797,512.0359,510.4057,512.0359,6499.0
2022-12-19 11:20:00,534.41,534.41,532.84,534.22,3080.0,512.4482,512.4482,510.9427,512.266,3080.0
2022-12-19 11:25:00,534.41,535.52,534.41,535.04,1308.0,512.4482,513.5126,512.4482,513.0523,1308.0
2022-12-19 11:30:00,535.04,535.18,534.26,534.88,4071.0,513.0523,513.1866,512.3044,512.8989,4071.0
2022-12-19 11:35:00,534.58,535.09,534.12,534.36,903.0,512.6112,513.1003,512.1701,512.4003,903.0
2022-12-19 11:40:00,534.07,534.18,533.27,533.44,3244.0,512.1222,512.2277,511.3551,511.5181,3244.0
2022-12-19 11:45:00,533.4,533.66,532.76,532.92,8894.0,511.4797,511.729,510.866,511.0194,8894.0
2022-12-19 11:50:00,533.1,533.61,532.98,533.61,3018.0,511.192,511.6811,511.077,511.6811,3018.0
2022-12-19 11:55:00,533.78,534.0,533.52,533.8,1230.0,511.8441,512.0551,511.5948,511.8633,1230.0
2022-12-19 12:00:00,533.8,533.88,533.71,533.71,914.0,511.8633,511.94,511.777,511.777,914.0
2022-12-19 12:05:00,533.77,534.61,533.77,534.43,895.0,511.8345,512.64,511.8345,512.4674,895.0
2022-12-19 12:10:00,534.4,535.24,534.29,535.24,1682.0,512.4386,513.2441,512.3331,513.2441,1682.0
2022-12-19 12:15:00,535.25,535.61,534.58,534.96,3958.0,513.2537,513.5989,512.6112,512.9756,3958.0
2022-12-19 12:20:00,534.47,534.64,534.17,534.58,1112.0,512.5057,512.6688,512.2181,512.6112,1112.0
2022-12-19 12:25:00,534.38,534.9,534.38,534.4,1400.0,512.4194,512.9181,512.4194,512.4386,1400.0
2022-12-19 12:30:00,534.41,534.41,533.13,533.13,1738.0,512.4482,512.4482,511.2208,511.2208,1738.0
2022-12-19 12:35:00,533.1,533.57,532.98,533.42,2163.0,511.192,511.6427,511.077,511.4989,2163.0
2022-12-19 12:40:00,533.39,533.72,533.3,533.39,2367.0,511.4701,511.7866,511.3838,511.4701,2367.0
2022-12-19 12:45:00,533.46,533.46,533.21,533.29,1436.0,511.5372,511.5372,511.2975,511.3742,1436.0
2022-12-19 12:50:00,533.22,533.29,532.84,533.1,2302.0,511.3071,511.3742,510.9427,511.192,2302.0
2022-12-19 12:55:00,533.03,533.42,532.94,533.42,1130.0,511.1249,511.4989,511.0386,511.4989,1130.0
2022-12-19 13:00:00,533.28,533.4,533.04,533.22,900.0,511.3646,511.4797,511.1345,511.3071,900.0
2022-12-19 13:05:00,533.22,533.22,532.87,533.04,2987.0,511.3071,511.3071,510.9715,511.1345,2987.0
2022-12-19 13:10:00,532.91,533.32,532.81,533.1,7548.0,511.0099,511.403,510.914,511.192,7548.0
2022-12-19 13:15:00,532.89,532.96,532.67,532.85,2500.0,510.9907,511.0578,510.7797,510.9523,2500.0
2022-12-19 13:20:00,533.11,533.43,532.66,533.43,6634.0,511.2016,511.5085,510.7701,511.5085,6634.0
2022-12-19 13:25:00,533.15,533.78,532.64,533.03,7031.0,511.24,511.8441,510.7509,511.1249,7031.0
2022-12-19 13:30:00,532.9,533.08,532.83,533.0,3342.0,511.0003,511.1729,510.9331,511.0962,3342.0
2022-12-19 13:35:00,533.0,533.31,532.95,533.31,2200.0,511.0962,511.3934,511.0482,511.3934,2200.0
2022-12-19 13:40:00,533.05,533.41,532.79,532.98,5352.0,511.1441,511.4893,510.8948,511.077,5352.0
2022-12-19 13:45:00,533.04,533.43,532.99,533.09,3995.0,511.1345,511.5085,511.0866,511.1825,3995.0
2022-12-19 13:50:00,533.08,533.88,532.81,533.87,11617.0,511.1729,511.94,510.914,511.9304,11617.0
2022-12-19 13:55:00,533.62,533.62,533.08,533.09,2193.0,511.6907,511.6907,511.1729,511.1825,2193.0
2022-12-19 14:00:00,533.15,533.37,532.16,532.32,4724.0,511.24,511.4509,510.2907,510.4441,4724.0
2022-12-19 14:05:00,532.42,532.46,532.41,532.41,2025.0,510.54,510.5783,510.5304,510.5304,2025.0
2022-12-19 14:10:00,532.41,532.41,532.14,532.33,4478.0,510.5304,510.5304,510.2715,510.4537,4478.0
2022-12-19 14:15:00,532.31,532.73,531.92,532.68,7486.0,510.4345,510.8372,510.0605,510.7893,7486.0
2022-12-19 14:20:00,532.56,533.35,532.44,532.72,8642.0,510.6742,511.4318,510.5592,510.8277,8642.0
2022-12-19 14:25:00,532.72,532.75,532.4,532.73,5290.0,510.8277,510.8564,510.5208,510.8372,5290.0
2022-12-19 14:30:00,532.71,533.8,532.71,533.62,1700.0,510.8181,511.8633,510.8181,511.6907,1700.0
2022-12-19 14:35:00,533.62,533.62,532.9,533.28,2884.0,511.6907,511.6907,511.0003,511.3646,2884.0
2022-12-19 14:40:00,533.26,533.35,532.96,533.25,4949.0,511.3455,511.4318,511.0578,511.3359,4949.0
2022-12-19 14:45:00,533.33,533.5,533.14,533.29,3930.0,511.4126,511.5756,511.2304,511.3742,3930.0
2022-12-19 14:50:00,533.18,533.37,532.96,533.09,5803.0,511.2688,511.4509,511.0578,511.1825,5803.0
2022-12-19 14:55:00,533.33,533.78,533.02,533.57,4940.0,511.4126,511.8441,511.1153,511.6427,4940.0
2022-12-19 15:00:00,533.46,533.46,532.34,532.35,3567.0,511.5372,511.5372,510.4633,510.4729,3567.0
2022-12-19 15:05:00,532.11,532.44,531.86,531.87,4301.0,510.2427,510.5592,510.003,510.0126,4301.0
2022-12-19 15:10:00,531.87,533.33,531.86,533.33,4073.0,510.0126,511.4126,510.003,511.4126,4073.0
2022-12-19 15:15:00,533.06,533.7,532.93,533.4,3916.0,511.1537,511.7674,511.029,511.4797,3916.0
2022-12-19 15:20:00,533.24,533.58,533.06,533.34,6949.0,511.3263,511.6523,511.1537,511.4222,6949.0
2022-12-19 15:25:00,533.34,533.57,532.69,532.95,11234.0,511.4222,511.6427,510.7989,511.0482,11234.0
2022-12-19 15:30:00,533.22,533.54,532.98,533.26,8465.0,511.3071,511.614,511.077,511.3455,8465.0
2022-12-19 15:35:00,533.2,533.9,533.15,533.89,3414.0,511.2879,511.9592,511.24,511.9496,3414.0
2022-12-19 15:40:00,533.85,534.02,533.53,533.9,8473.0,511.9112,512.0742,511.6044,511.9592,8473.0
2022-12-19 15:45:00,533.91,534.69,533.91,534.51,6232.0,511.9688,512.7167,511.9688,512.5441,6232.0
2022-12-19 15:50:00,534.38,534.71,533.66,533.69,17155.0,512.4194,512.7359,511.729,511.7578,17155.0
2022-12-19 15:55:00,533.57,533.57,532.21,532.59,41793.0,511.6427,511.6427,510.3386,510.703,41793.0
2022-12-20 09:30:00,533.63,535.23,533.25,534.42,12271.0,511.7003,513.2345,511.3359,512.4578,12271.0
2022-12-20 09:35:00,534.41,537.32,534.41,535.79,7251.0,512.4482,515.2386,512.4482,513.7715,7251.0
2022-12-20 09:40:00,535.86,536.5,535.63,535.82,4055.0,513.8386,514.4523,513.6181,513.8003,4055.0
2022-12-20 09:45:00,535.61,535.88,534.96,535.63,1873.0,513.5989,513.8578,512.9756,513.6181,1873.0
2022-12-20 09:50:00,535.69,536.38,535.0,536.03,1329.0,513.6756,514.3373,513.014,514.0016,1329.0
2022-12-20 09:55:00,536.54,538.26,536.54,537.58,11728.0,514.4907,516.14,514.4907,515.4879,11728.0
2022-12-20 10:00:00,537.81,538.14,536.91,537.56,3237.0,515.7085,516.0249,514.8455,515.4688,3237.0
2022-12-20 10:05:00,537.34,538.4,537.26,538.31,3633.0,515.2578,516.2742,515.1811,516.1879,3633.0
2022-12-20 10:10:00,537.91,537.91,536.72,536.73,5358.0,515.8044,515.8044,514.6633,514.6729,5358.0
2022-12-20 10:15:00,536.72,538.18,536.72,538.17,4709.0,514.6633,516.0633,514.6633,516.0537,4709.0
2022-12-20 10:20:00,538.17,538.68,537.58,538.59,3891.0,516.0537,516.5427,515.4879,516.4564,3891.0
2022-12-20 10:25:00,538.47,538.95,538.32,538.54,9004.0,516.3414,516.8016,516.1975,516.4085,9004.0
2022-12-20 10:30:00,538.92,539.1,538.5,538.83,6996.0,516.7729,516.9455,516.3701,516.6866,6996.0
2022-12-20 10:35:00,538.56,539.58,538.52,539.43,2764.0,516.4277,517.4057,516.3893,517.2619,2764.0
2022-12-20 10:40:00,539.51,540.32,539.28,540.32,5270.0,517.3386,518.1153,517.1181,518.1153,5270.0
2022-12-20 10:45:00,539.96,540.23,539.83,540.23,2124.0,517.7701,518.029,517.6455,518.029,2124.0
2022-12-20 10:50:00,539.79,540.81,539.75,540.18,3714.0,517.6071,518.5852,517.5688,517.9811,3714.0
2022-12-20 10:55:00,540.65,540.76,539.7,539.7,2568.0,518.4318,518.5373,517.5208,517.5208,2568.0
2022-12-20 11:00:00,539.38,539.38,538.32,538.9,3093.0,517.214,517.214,516.1975,516.7537,3093.0
2022-12-20 11:05:00,538.71,538.71,537.74,538.29,2202.0,516.5715,516.5715,515.6414,516.1688,2202.0
2022-12-20 11:10:00,538.01,538.94,538.01,538.32,1684.0,515.9003,516.792,515.9003,516.1975,1684.0
2022-12-20 11:15:00,538.02,538.1,536.93,536.93,3135.0,515.9099,515.9866,514.8646,514.8646,3135.0
2022-12-20 11:20:00,537.01,537.49,536.92,537.49,6610.0,514.9414,515.4016,514.8551,515.4016,6610.0
2022-12-20 11:25:00,537.45,537.45,536.09,536.47,4011.0,515.3633,515.3633,514.0592,514.4236,4011.0
2022-12-20 11:30:00,536.46,537.0,536.27,536.96,2920.0,514.414,514.9318,514.2318,514.8934,2920.0
2022-12-20 11:35:00,537.13,537.43,536.91,537.0,2855.0,515.0564,515.3441,514.8455,514.9318,2855.0
2022-12-20 11:40:00,537.16,537.35,536.59,536.61,4555.0,515.0852,515.2674,514.5386,514.5578,4555.0
2022-12-20 11:45:00,536.72,537.14,536.26,536.26,4777.0,514.6633,515.066,514.2222,514.2222,4777.0
2022-12-20 11:50:00,536.58,536.58,535.69,535.83,2773.0,514.529,514.529,513.6756,513.8099,2773.0
2022-12-20 11:55:00,535.71,536.24,535.59,536.09,2200.0,513.6948,514.203,513.5797,514.0592,2200.0
2022-12-20 12:00:00,536.32,536.91,536.32,536.52,1604.0,514.2797,514.8455,514.2797,514.4715,1604.0
2022-12-20 12:05:00,536.55,536.94,536.51,536.51,900.0,514.5003,514.8742,514.4619,514.4619,900.0
2022-12-20 12:10:00,536.21,536.21,534.2,534.2,1225.0,514.1742,514.1742,512.2468,512.2468,1225.0
2022-12-20 12:15:00,534.54,534.83,534.08,534.08,1163.0,512.5729,512.8509,512.1318,512.1318,1163.0
2022-12-20 12:20:00,533.9,534.1,533.22,534.1,3435.0,511.9592,512.1509,511.3071,512.1509,3435.0
2022-12-20 12:25:00,534.13,534.13,533.76,533.93,1100.0,512.1797,512.1797,511.8249,511.9879,1100.0
2022-12-20 12:30:00,533.9,534.41,533.66,533.66,1100.0,511.9592,512.4482,511.729,511.729,1100.0
2022-12-20 12:35:00,533.66,533.66,533.02,533.23,1934.0,511.729,511.729,511.1153,511.3167,1934.0
2022-12-20 12:40:00,533.3,533.64,533.22,533.34,1156.0,511.3838,511.7099,511.3071,511.4222,1156.0
2022-12-20 12:45:00,533.26,533.42,533.02,533.03,2369.0,511.3455,511.4989,511.1153,511.1249,2369.0
2022-12-20 12:50:00,532.73,532.9,532.57,532.9,1985.0,510.8372,511.0003,510.6838,511.0003,1985.0
2022-12-20 12:55:00,532.9,532.9,532.62,532.81,1317.0,511.0003,511.0003,510.7318,510.914,1317.0
2022-12-20 13:00:00,532.45,533.14,532.44,533.0,1475.0,510.5688,511.2304,510.5592,511.0962,1475.0
2022-12-20 13:05:00,533.0,533.06,532.44,532.44,2087.0,511.0962,511.1537,510.5592,510.5592,2087.0
2022-12-20 13:10:00,532.53,532.55,532.06,532.5,3167.0,510.6455,510.6646,510.1948,510.6167,3167.0
2022-12-20 13:15:00,532.51,533.06,532.51,532.83,1627.0,510.6263,511.1537,510.6263,510.9331,1627.0
2022-12-20 13:20:00,532.83,533.33,532.83,533.2,1025.0,510.9331,511.4126,510.9331,511.2879,1025.0
2022-12-20 13:25:00,533.24,533.33,532.93,532.93,1092.0,511.3263,511.4126,511.029,511.029,1092.0
2022-12-20 13:30:00,532.84,533.15,532.83,533.12,2326.0,510.9427,511.24,510.9331,511.2112,2326.0
2022-12-20 13:35:00,533.02,533.27,532.96,533.22,2661.0,511.1153,511.3551,511.0578,511.3071,2661.0
2022-12-20 13:40:00,533.27,533.4,533.05,533.24,1624.0,511.3551,511.4797,511.1441,511.3263,1624.0
2022-12-20 13:45:00,533.27,533.27,531.81,532.21,5485.0,511.3551,511.3551,509.9551,510.3386,5485.0
2022-12-20 13:50:00,532.12,532.49,532.02,532.19,2200.0,510.2523,510.6071,510.1564,510.3194,2200.0
2022-12-20 13:55:00,531.94,531.94,531.57,531.91,2138.0,510.0797,510.0797,509.7249,510.0509,2138.0
2022-12-20 14:00:00,532.16,532.76,532.08,532.49,1596.0,510.2907,510.866,510.214,510.6071,1596.0
2022-12-20 14:05:00,532.58,533.21,532.57,533.06,3606.0,510.6934,511.2975,510.6838,511.1537,3606.0
2022-12-20 14:10:00,533.08,533.27,532.63,532.91,2359.0,511.1729,511.3551,510.7414,511.0099,2359.0
2022-12-20 14:15:00,532.75,532.75,531.92,531.93,1955.0,510.8564,510.8564,510.0605,510.0701,1955.0
2022-12-20 14:20:00,532.03,532.05,531.01,531.17,7453.0,510.166,510.1852,509.1879,509.3414,7453.0
2022-12-20 14:25:00,531.07,531.29,530.98,531.12,3194.0,509.2455,509.4564,509.1592,509.2934,3194.0
2022-12-20 14:30:00,530.98,531.11,530.97,531.02,1401.0,509.1592,509.2838,509.1496,509.1975,1401.0
2022-12-20 14:35:00,530.99,531.28,530.62,530.62,1803.0,509.1688,509.4468,508.814,508.814,1803.0
2022-12-20 14:40:00,530.66,531.03,530.53,531.03,3536.0,508.8523,509.2071,508.7277,509.2071,3536.0
2022-12-20 14:45:00,531.01,531.01,530.15,530.53,4985.0,509.1879,509.1879,508.3633,508.7277,4985.0
2022-12-20 14:50:00,530.52,530.58,530.11,530.41,4188.0,508.7181,508.7756,508.3249,508.6126,4188.0
2022-12-20 14:55:00,530.23,530.23,529.73,529.84,2253.0,508.44,508.44,507.9605,508.066,2253.0
2022-12-20 15:00:00,529.68,529.68,528.91,528.91,2242.0,507.9126,507.9126,507.1742,507.1742,2242.0
2022-12-20 15:05:00,528.71,528.73,528.17,528.39,4121.0,506.9825,507.0016,506.4646,506.6756,4121.0
2022-12-20 15:10:00,528.38,528.78,528.37,528.51,3546.0,506.666,507.0496,506.6564,506.7907,3546.0
2022-12-20 15:15:00,528.52,529.05,528.52,528.54,2637.0,506.8003,507.3085,506.8003,506.8194,2637.0
2022-12-20 15:20:00,528.55,529.47,528.55,529.29,2734.0,506.829,507.7112,506.829,507.5386,2734.0
2022-12-20 15:25:00,529.39,529.94,529.39,529.84,2117.0,507.6345,508.1619,507.6345,508.066,2117.0
2022-12-20 15:30:00,529.95,530.52,529.9,530.52,3647.0,508.1715,508.7181,508.1235,508.7181,3647.0
2022-12-20 15:35:00,530.41,530.94,530.41,530.94,3041.0,508.6126,509.1208,508.6126,509.1208,3041.0
2022-12-20 15:40:00,530.84,531.44,530.81,530.97,3661.0,509.0249,509.6003,508.9962,509.1496,3661.0
2022-12-20 15:45:00,531.03,531.5,530.86,531.5,7297.0,509.2071,509.6578,509.0441,509.6578,7297.0
2022-12-20 15:50:00,531.2,531.33,530.03,530.03,11706.0,509.3701,509.4948,508.2482,508.2482,11706.0
2022-12-20 15:55:00,530.06,530.56,529.42,529.88,24916.0,508.277,508.7564,507.6633,508.1044,24916.0
2022-12-21 09:30:00,531.0,534.58,531.0,533.34,6414.0,509.1783,512.6112,509.1783,511.4222,6414.0
2022-12-21 09:35:00,531.47,532.25,531.4,532.0,1122.0,509.629,510.377,509.5619,510.1372,1122.0
2022-12-21 09:40:00,531.15,533.0,530.66,533.0,1673.0,509.3222,511.0962,508.8523,511.0962,1673.0
2022-12-21 09:45:00,531.27,531.27,531.24,531.26,318.0,509.4372,509.4372,509.4085,509.4277,318.0
2022-12-21 09:50:00,530.44,532.02,529.78,531.63,1185.0,508.6414,510.1564,508.0085,509.7825,1185.0
2022-12-21 09:55:00,531.56,532.46,531.38,532.46,2100.0,509.7153,510.5783,509.5427,510.5783,2100.0
2022-12-21 10:00:00,533.95,534.36,533.78,534.29,2189.0,512.0071,512.4003,511.8441,512.3331,2189.0
2022-12-21 10:05:00,533.91,534.24,532.67,532.92,5489.0,511.9688,512.2852,510.7797,511.0194,5489.0
2022-12-21 10:10:00,533.31,533.66,533.06,533.06,3796.0,511.3934,511.729,511.1537,511.1537,3796.0
2022-12-21 10:15:00,533.23,533.23,531.92,531.92,3912.0,511.3167,511.3167,510.0605,510.0605,3912.0
2022-12-21 10:20:00,531.75,532.14,531.53,531.55,6730.0,509.8975,510.2715,509.6866,509.7057,6730.0
2022-12-21 10:25:00,531.55,532.97,531.55,532.97,1456.0,509.7057,511.0674,509.7057,511.0674,1456.0
2022-12-21 10:30:00,533.32,533.48,533.16,533.47,1200.0,511.403,511.5564,511.2496,511.5468,1200.0
2022-12-21 10:35:00,533.17,533.5,533.14,533.23,5030.0,511.2592,511.5756,511.2304,511.3167,5030.0
2022-12-21 10:40:00,533.23,533.92,533.18,533.92,1935.0,511.3167,511.9783,511.2688,511.9783,1935.0
2022-12-21 10:45:00,533.7,533.89,533.22,533.43,1811.0,511.7674,511.9496,511.3071,511.5085,1811.0
2022-12-21 10:50:00,533.52,534.0,533.52,534.0,573.0,511.5948,512.0551,511.5948,512.0551,573.0
2022-12-21 10:55:00,533.79,534.5,533.79,534.21,2361.0,511.8537,512.5345,511.8537,512.2564,2361.0
2022-12-21 11:00:00,534.65,534.73,534.19,534.5,3624.0,512.6783,512.7551,512.2372,512.5345,3624.0
2022-12-21 11:05:00,534.48,534.91,534.09,534.91,2566.0,512.5153,512.9277,512.1414,512.9277,2566.0
2022-12-21 11:10:00,534.73,535.33,534.52,534.78,3543.0,512.7551,513.3304,512.5537,512.803,3543.0
2022-12-21 11:15:00,534.84,534.86,534.09,534.1,2643.0,512.8605,512.8797,512.1414,512.1509,2643.0
2022-12-21 11:20:00,534.28,534.28,533.89,534.01,2165.0,512.3236,512.3236,511.9496,512.0646,2165.0
2022-12-21 11:25:00,534.05,534.11,533.95,534.07,1181.0,512.103,512.1605,512.0071,512.1222,1181.0
2022-12-21 11:30:00,534.01,534.34,533.81,533.97,2368.0,512.0646,512.3811,511.8729,512.0263,2368.0
2022-12-21 11:35:00,533.75,533.97,533.41,533.44,2829.0,511.8153,512.0263,511.4893,511.5181,2829.0
2022-12-21 11:40:00,533.44,533.44,533.03,533.03,1840.0,511.5181,511.5181,511.1249,511.1249,1840.0
2022-12-21 11:45:00,533.14,533.14,531.72,531.91,2927.0,511.2304,511.2304,509.8688,510.0509,2927.0
2022-12-21 11:50:00,532.03,532.58,531.8,532.08,5445.0,510.166,510.6934,509.9455,510.214,5445.0
2022-12-21 11:55:00,532.09,532.32,532.05,532.05,1210.0,510.2235,510.4441,510.1852,510.1852,1210.0
2022-12-21 12:00:00,532.17,533.13,532.16,533.09,13259.0,510.3003,511.2208,510.2907,511.1825,13259.0
2022-12-21 12:05:00,533.18,534.05,533.05,533.97,8105.0,511.2688,512.103,511.1441,512.0263,8105.0
2022-12-21 12:10:00,533.9,534.92,533.9,534.86,1364.0,511.9592,512.9372,511.9592,512.8797,1364.0
2022-12-21 12:15:00,534.79,535.87,534.79,535.68,2354.0,512.8126,513.8482,512.8126,513.666,2354.0
2022-12-21 12:20:00,535.72,536.82,535.71,536.82,1861.0,513.7044,514.7592,513.6948,514.7592,1861.0
2022-12-21 12:25:00,536.25,536.57,536.21,536.37,4013.0,514.2126,514.5194,514.1742,514.3277,4013.0
2022-12-21 12:30:00,536.36,537.59,536.35,537.59,3706.0,514.3181,515.4975,514.3085,515.4975,3706.0
2022-12-21 12:35:00,537.03,537.22,536.51,536.84,3687.0,514.9605,515.1427,514.4619,514.7783,3687.0
2022-12-21 12:40:00,536.61,537.11,536.45,536.97,3460.0,514.5578,515.0373,514.4044,514.903,3460.0
2022-12-21 12:45:00,537.06,538.1,537.0,537.8,4004.0,514.9893,515.9866,514.9318,515.6989,4004.0
2022-12-21 12:50:00,537.64,538.06,537.64,538.06,739.0,515.5455,515.9482,515.5455,515.9482,739.0
2022-12-21 12:55:00,537.8,538.01,537.61,538.0,987.0,515.6989,515.9003,515.5167,515.8907,987.0
2022-12-21 13:00:00,538.17,538.64,538.17,538.58,4765.0,516.0537,516.5044,516.0537,516.4468,4765.0
2022-12-21 13:05:00,538.52,538.58,538.37,538.42,710.0,516.3893,516.4468,516.2455,516.2934,710.0
2022-12-21 13:10:00,538.33,538.43,538.01,538.14,2718.0,516.2071,516.303,515.9003,516.0249,2718.0
2022-12-21 13:15:00,537.89,537.89,537.68,537.82,1521.0,515.7852,515.7852,515.5838,515.7181,1521.0
2022-12-21 13:20:00,537.69,537.69,537.0,537.17,1000.0,515.5934,515.5934,514.9318,515.0948,1000.0
2022-12-21 13:25:00,537.21,537.44,536.93,537.14,2046.0,515.1331,515.3537,514.8646,515.066,2046.0
2022-12-21 13:30:00,537.17,537.47,537.17,537.44,1631.0,515.0948,515.3825,515.0948,515.3537,1631.0
2022-12-21 13:35:00,537.25,537.34,537.25,537.33,581.0,515.1715,515.2578,515.1715,515.2482,581.0
2022-12-21 13:40:00,537.18,537.61,537.13,537.61,912.0,515.1044,515.5167,515.0564,515.5167,912.0
2022-12-21 13:45:00,537.67,538.08,537.67,538.07,2226.0,515.5742,515.9674,515.5742,515.9578,2226.0
2022-12-21 13:50:00,538.03,538.83,538.03,538.73,1707.0,515.9194,516.6866,515.9194,516.5907,1707.0
2022-12-21 13:55:00,538.52,539.5,538.32,539.27,10437.0,516.3893,517.329,516.1975,517.1085,10437.0
2022-12-21 14:00:00,539.38,539.72,539.37,539.47,2430.0,517.214,517.54,517.2044,517.3003,2430.0
2022-12-21 14:05:00,539.7,540.56,539.7,540.56,8712.0,517.5208,518.3455,517.5208,518.3455,8712.0
2022-12-21 14:10:00,540.33,540.51,538.99,539.0,3474.0,518.1249,518.2975,516.84,516.8496,3474.0
2022-12-21 14:15:00,538.92,539.39,538.88,539.23,1243.0,516.7729,517.2236,516.7345,517.0701,1243.0
2022-12-21 14:20:00,539.24,539.45,539.21,539.4,800.0,517.0797,517.2811,517.051,517.2331,800.0
2022-12-21 14:25:00,539.38,539.4,538.87,539.07,1400.0,517.214,517.2331,516.7249,516.9167,1400.0
2022-12-21 14:30:00,539.12,539.33,538.43,539.33,2893.0,516.9646,517.166,516.303,517.166,2893.0
2022-12-21 14:35:00,539.29,539.66,539.2,539.66,600.0,517.1277,517.4825,517.0414,517.4825,600.0
2022-12-21 14:40:00,539.48,540.0,539.32,539.96,2458.0,517.3099,517.8085,517.1564,517.7701,2458.0
2022-12-21 14:45:00,539.98,539.99,539.58,539.71,1756.0,517.7893,517.7989,517.4057,517.5304,1756.0
2022-12-21 14:50:00,539.71,539.89,539.58,539.84,4196.0,517.5304,517.703,517.4057,517.6551,4196.0
2022-12-21 14:55:00,539.8,539.8,538.82,538.89,9126.0,517.6167,517.6167,516.677,516.7441,9126.0
2022-12-21 15:00:00,538.83,539.14,538.76,538.9,4550.0,516.6866,516.9838,516.6194,516.7537,4550.0
2022-12-21 15:05:00,538.65,538.65,538.07,538.12,2075.0,516.514,516.514,515.9578,516.0057,2075.0
2022-12-21 15:10:00,538.06,538.51,538.06,538.43,900.0,515.9482,516.3797,515.9482,516.303,900.0
2022-12-21 15:15:00,538.43,538.89,537.97,538.26,3506.0,516.303,516.7441,515.8619,516.14,3506.0
2022-12-21 15:20:00,538.36,539.05,538.16,539.0,2561.0,516.2359,516.8975,516.0441,516.8496,2561.0
2022-12-21 15:25:00,538.93,539.05,538.44,538.5,4327.0,516.7825,516.8975,516.3126,516.3701,4327.0
2022-12-21 15:30:00,538.7,538.86,538.55,538.62,2714.0,516.5619,516.7153,516.4181,516.4852,2714.0
2022-12-21 15:35:00,538.62,538.78,538.37,538.56,3938.0,516.4852,516.6386,516.2455,516.4277,3938.0
2022-12-21 15:40:00,538.69,538.69,538.28,538.49,3855.0,516.5523,516.5523,516.1592,516.3605,3855.0
2022-12-21 15:45:00,538.45,539.5,538.44,539.36,5919.0,516.3222,517.329,516.3126,517.1948,5919.0
2022-12-21 15:50:00,539.21,539.25,538.36,538.85,8495.0,517.051,517.0893,516.2359,516.7057,8495.0
2022-12-21 15:55:00,539.03,539.32,538.52,538.82,21394.0,516.8783,517.1564,516.3893,516.677,21394.0
2022-12-22 09:30:00,539.0,540.79,537.54,540.79,7642.0,516.8496,518.566,515.4496,518.566,7642.0
2022-12-22 09:35:00,539.84,542.1,539.84,540.24,8062.0,517.6551,519.8222,517.6551,518.0386,8062.0
2022-12-22 09:40:00,540.16,540.89,537.78,537.78,3762.0,517.9619,518.6619,515.6797,515.6797,3762.0
2022-12-22 09:45:00,538.14,539.22,537.25,537.25,2101.0,516.0249,517.0605,515.1715,515.1715,2101.0
2022-12-22 09:50:00,537.3,537.3,537.3,537.3,100.0,515.2194,515.2194,515.2194,515.2194,100.0
2022-12-22 09:55:00,537.55,538.44,537.3,537.8,5715.0,515.4592,516.3126,515.2194,515.6989,5715.0
2022-12-22 10:00:00,537.79,537.79,536.77,536.97,11557.0,515.6893,515.6893,514.7112,514.903,11557.0
2022-12-22 10:05:00,536.97,538.24,536.91,537.8,4333.0,514.903,516.1208,514.8455,515.6989,4333.0
2022-12-22 10:10:00,537.87,538.01,537.09,538.01,2242.0,515.766,515.9003,515.0181,515.9003,2242.0
2022-12-22 10:15:00,537.83,538.87,537.56,538.51,4975.0,515.7277,516.7249,515.4688,516.3797,4975.0
2022-12-22 10:20:00,538.61,538.76,537.24,537.24,6049.0,516.4756,516.6194,515.1619,515.1619,6049.0
2022-12-22 10:25:00,536.99,537.96,536.99,537.37,1991.0,514.9222,515.8523,514.9222,515.2866,1991.0
2022-12-22 10:30:00,536.99,536.99,536.53,536.9,425.0,514.9222,514.9222,514.4811,514.8359,425.0
2022-12-22 10:35:00,536.88,536.88,536.15,536.15,744.0,514.8167,514.8167,514.1167,514.1167,744.0
2022-12-22 10:40:00,536.15,536.15,535.98,535.99,240.0,514.1167,514.1167,513.9537,513.9633,240.0
2022-12-22 10:45:00,536.03,536.49,535.94,536.49,1506.0,514.0016,514.4427,513.9153,514.4427,1506.0
2022-12-22 10:50:00,536.46,537.0,536.46,536.87,1325.0,514.414,514.9318,514.414,514.8071,1325.0
2022-12-22 10:55:00,536.71,536.71,535.75,536.26,3600.0,514.6537,514.6537,513.7331,514.2222,3600.0
2022-12-22 11:00:00,536.34,536.34,535.76,535.76,9159.0,514.2989,514.2989,513.7427,513.7427,9159.0
2022-12-22 11:05:00,535.67,535.67,535.3,535.3,800.0,513.6564,513.6564,513.3016,513.3016,800.0
2022-12-22 11:10:00,535.3,535.57,534.86,535.27,1563.0,513.3016,513.5605,512.8797,513.2729,1563.0
2022-12-22 11:15:00,535.17,535.26,535.16,535.26,370.0,513.177,513.2633,513.1674,513.2633,370.0
2022-12-22 11:20:00,535.0,535.25,534.88,534.94,1035.0,513.014,513.2537,512.8989,512.9564,1035.0
2022-12-22 11:25:00,534.74,534.98,534.74,534.98,388.0,512.7646,512.9948,512.7646,512.9948,388.0
2022-12-22 11:30:00,534.83,535.4,534.83,535.4,905.0,512.8509,513.3975,512.8509,513.3975,905.0
2022-12-22 11:35:00,535.49,535.52,535.36,535.36,1131.0,513.4838,513.5126,513.3592,513.3592,1131.0
2022-12-22 11:40:00,535.18,535.2,534.73,535.2,1659.0,513.1866,513.2057,512.7551,513.2057,1659.0
2022-12-22 11:45:00,534.83,534.83,534.01,534.01,1985.0,512.8509,512.8509,512.0646,512.0646,1985.0
2022-12-22 11:50:00,533.8,533.8,533.8,533.8,400.0,511.8633,511.8633,511.8633,511.8633,400.0
2022-12-22 11:55:00,533.79,533.79,533.46,533.46,762.0,511.8537,511.8537,511.5372,511.5372,762.0
2022-12-22 12:00:00,533.46,533.46,533.27,533.27,819.0,511.5372,511.5372,511.3551,511.3551,819.0
2022-12-22 12:05:00,533.32,533.32,533.32,533.32,250.0,511.403,511.403,511.403,511.403,250.0
2022-12-22 12:10:00,533.18,533.31,532.11,532.11,2487.0,511.2688,511.3934,510.2427,510.2427,2487.0
2022-12-22 12:15:00,532.0,532.0,531.67,531.68,1015.0,510.1372,510.1372,509.8208,509.8304,1015.0
2022-12-22 12:20:00,531.7,531.7,530.97,530.97,1964.0,509.8496,509.8496,509.1496,509.1496,1964.0
2022-12-22 12:25:00,530.59,530.67,529.55,529.56,2386.0,508.7852,508.8619,507.7879,507.7975,2386.0
2022-12-22 12:30:00,529.68,530.29,529.67,530.29,5033.0,507.9126,508.4975,507.903,508.4975,5033.0
2022-12-22 12:35:00,530.34,530.64,530.25,530.6,2034.0,508.5455,508.8331,508.4592,508.7948,2034.0
2022-12-22 12:40:00,530.61,530.75,530.21,530.64,2908.0,508.8044,508.9386,508.4208,508.8331,2908.0
2022-12-22 12:45:00,530.25,530.25,529.64,530.08,3300.0,508.4592,508.4592,507.8742,508.2962,3300.0
2022-12-22 12:50:00,530.04,530.58,529.91,530.16,2312.0,508.2578,508.7756,508.1331,508.3729,2312.0
2022-12-22 12:55:00,530.3,530.34,529.95,530.02,4235.0,508.5071,508.5455,508.1715,508.2386,4235.0
2022-12-22 13:00:00,530.25,530.25,528.03,528.04,4318.0,508.4592,508.4592,506.3304,506.34,4318.0
2022-12-22 13:05:00,527.87,528.0,527.24,527.41,2512.0,506.177,506.3016,505.5729,505.7359,2512.0
2022-12-22 13:10:00,527.38,528.85,527.38,528.64,2889.0,505.7071,507.1167,505.7071,506.9153,2889.0
2022-12-22 13:15:00,528.74,528.74,528.06,528.06,901.0,507.0112,507.0112,506.3592,506.3592,901.0
2022-12-22 13:20:00,527.9,528.13,527.58,527.58,1431.0,506.2057,506.4263,505.8989,505.8989,1431.0
2022-12-22 13:25:00,527.73,528.05,527.45,527.45,1586.0,506.0427,506.3496,505.7742,505.7742,1586.0
2022-12-22 13:30:00,527.39,527.39,526.41,526.59,2370.0,505.7167,505.7167,504.777,504.9496,2370.0
2022-12-22 13:35:00,526.63,526.93,526.38,526.93,1755.0,504.9879,505.2756,504.7482,505.2756,1755.0
2022-12-22 13:40:00,527.11,527.36,527.06,527.17,1734.0,505.4482,505.6879,505.4003,505.5057,1734.0
2022-12-22 13:45:00,527.15,527.58,527.15,527.41,900.0,505.4866,505.8989,505.4866,505.7359,900.0
2022-12-22 13:50:00,527.22,527.84,527.22,527.47,2461.0,505.5537,506.1482,505.5537,505.7934,2461.0
2022-12-22 13:55:00,527.48,527.9,527.16,527.89,2800.0,505.803,506.2057,505.4961,506.1962,2800.0
2022-12-22 14:00:00,527.85,528.26,527.38,527.39,1562.0,506.1578,506.5509,505.7071,505.7167,1562.0
2022-12-22 14:05:00,527.09,527.63,527.09,527.12,1500.0,505.429,505.9468,505.429,505.4578,1500.0
2022-12-22 14:10:00,527.22,528.36,527.22,528.03,2397.0,505.5537,506.6468,505.5537,506.3304,2397.0
2022-12-22 14:15:00,527.58,528.21,527.52,527.75,1858.0,505.8989,506.503,505.8414,506.0619,1858.0
2022-12-22 14:20:00,527.73,527.87,527.21,527.81,1287.0,506.0427,506.177,505.5441,506.1194,1287.0
2022-12-22 14:25:00,527.51,528.31,527.51,528.05,1015.0,505.8318,506.5989,505.8318,506.3496,1015.0
2022-12-22 14:30:00,528.0,529.11,527.76,529.1,2422.0,506.3016,507.366,506.0715,507.3564,2422.0
2022-12-22 14:35:00,529.13,529.13,528.68,528.68,711.0,507.3852,507.3852,506.9537,506.9537,711.0
2022-12-22 14:40:00,528.87,529.0,528.49,528.51,1400.0,507.1359,507.2605,506.7715,506.7907,1400.0
2022-12-22 14:45:00,529.01,529.92,529.01,529.92,1289.0,507.2701,508.1427,507.2701,508.1427,1289.0
2022-12-22 14:50:00,529.98,530.28,529.95,530.28,1187.0,508.2003,508.4879,508.1715,508.4879,1187.0
2022-12-22 14:55:00,530.28,531.36,530.13,531.19,1391.0,508.4879,509.5235,508.3441,509.3605,1391.0
2022-12-22 15:00:00,531.08,531.14,530.67,530.67,2263.0,509.2551,509.3126,508.8619,508.8619,2263.0
2022-12-22 15:05:00,530.47,531.11,530.07,531.1,1600.0,508.6701,509.2838,508.2866,509.2742,1600.0
2022-12-22 15:10:00,531.04,531.08,530.07,530.07,3097.0,509.2167,509.2551,508.2866,508.2866,3097.0
2022-12-22 15:15:00,530.47,530.75,530.41,530.58,1350.0,508.6701,508.9386,508.6126,508.7756,1350.0
2022-12-22 15:20:00,530.79,531.2,530.78,531.12,1300.0,508.977,509.3701,508.9674,509.2934,1300.0
2022-12-22 15:25:00,530.82,531.58,530.82,531.58,1100.0,509.0057,509.7345,509.0057,509.7345,1100.0
2022-12-22 15:30:00,531.58,532.21,531.34,531.34,2100.0,509.7345,510.3386,509.5044,509.5044,2100.0
2022-12-22 15:35:00,531.49,531.49,530.68,530.9,2016.0,509.6482,509.6482,508.8715,509.0825,2016.0
2022-12-22 15:40:00,530.71,530.71,530.01,530.01,1811.0,508.9003,508.9003,508.229,508.229,1811.0
2022-12-22 15:45:00,529.82,530.12,529.36,530.12,3162.0,508.0468,508.3345,507.6057,508.3345,3162.0
2022-12-22 15:50:00,531.0,531.48,530.61,531.45,3292.0,509.1783,509.6386,508.8044,509.6099,3292.0
2022-12-22 15:55:00,531.43,531.7,530.83,531.68,11160.0,509.5907,509.8496,509.0153,509.8304,11160.0
2022-12-23 09:30:00,531.71,533.18,531.71,533.18,6098.0,509.8592,511.2688,509.8592,511.2688,6098.0
2022-12-23 09:35:00,531.69,532.19,530.43,531.1,4275.0,509.84,510.3194,508.6318,509.2742,4275.0
2022-12-23 09:40:00,530.63,532.4,530.13,531.91,8148.0,508.8235,510.5208,508.3441,510.0509,8148.0
2022-12-23 09:45:00,531.84,531.84,529.87,530.61,19603.0,509.9838,509.9838,508.0948,508.8044,19603.0
2022-12-23 09:50:00,530.4,531.6,530.4,531.15,12862.0,508.603,509.7537,508.603,509.3222,12862.0
2022-12-23 09:55:00,531.11,531.11,530.41,530.9,2873.0,509.2838,509.2838,508.6126,509.0825,2873.0
2022-12-23 10:00:00,531.2,531.8,531.11,531.8,802.0,509.3701,509.9455,509.2838,509.9455,802.0
2022-12-23 10:05:00,531.91,533.5,531.91,533.08,1328.0,510.0509,511.5756,510.0509,511.1729,1328.0
2022-12-23 10:10:00,533.52,533.74,533.16,533.16,1788.0,511.5948,511.8057,511.2496,511.2496,1788.0
2022-12-23 10:15:00,533.01,534.0,532.54,534.0,2097.0,511.1057,512.0551,510.6551,512.0551,2097.0
2022-12-23 10:20:00,533.59,533.76,533.31,533.31,500.0,511.6619,511.8249,511.3934,511.3934,500.0
2022-12-23 10:25:00,534.26,534.26,533.39,533.39,1517.0,512.3044,512.3044,511.4701,511.4701,1517.0
2022-12-23 10:30:00,533.44,534.54,533.44,534.54,400.0,511.5181,512.5729,511.5181,512.5729,400.0
2022-12-23 10:35:00,534.12,534.68,534.11,534.51,1000.0,512.1701,512.7071,512.1605,512.5441,1000.0
2022-12-23 10:40:00,534.24,534.24,533.07,533.36,1600.0,512.2852,512.2852,511.1633,511.4414,1600.0
2022-12-23 10:45:00,532.5,532.5,532.26,532.27,572.0,510.6167,510.6167,510.3866,510.3962,572.0
2022-12-23 10:50:00,532.27,532.27,532.27,532.27,0.0,510.3962,510.3962,510.3962,510.3962,0.0
2022-12-23 10:55:00,532.61,532.76,531.8,531.88,1624.0,510.7222,510.866,509.9455,510.0222,1624.0
2022-12-23 11:00:00,532.13,532.71,532.13,532.39,1711.0,510.2619,510.8181,510.2619,510.5112,1711.0
2022-12-23 11:05:00,532.59,533.07,532.58,533.01,600.0,510.703,511.1633,510.6934,511.1057,600.0
2022-12-23 11:10:00,533.04,533.14,533.02,533.14,684.0,511.1345,511.2304,511.1153,511.2304,684.0
2022-12-23 11:15:00,533.14,533.14,533.14,533.14,0.0,511.2304,511.2304,511.2304,511.2304,0.0
2022-12-23 11:20:00,533.14,533.53,532.8,533.13,2720.0,511.2304,511.6044,510.9044,511.2208,2720.0
2022-12-23 11:25:00,533.13,533.13,532.41,532.78,1703.0,511.2208,511.2208,510.5304,510.8852,1703.0
2022-12-23 11:30:00,532.87,533.34,532.79,532.94,3506.0,510.9715,511.4222,510.8948,511.0386,3506.0
2022-12-23 11:35:00,532.5,533.89,532.5,533.27,1890.0,510.6167,511.9496,510.6167,511.3551,1890.0
2022-12-23 11:40:00,533.55,533.75,532.73,532.91,2483.0,511.6236,511.8153,510.8372,511.0099,2483.0
2022-12-23 11:45:00,533.43,533.43,532.91,533.38,940.0,511.5085,511.5085,511.0099,511.4605,940.0
2022-12-23 11:50:00,533.2,533.47,533.11,533.29,800.0,511.2879,511.5468,511.2016,511.3742,800.0
2022-12-23 11:55:00,533.25,533.86,533.25,533.6,1323.0,511.3359,511.9208,511.3359,511.6715,1323.0
2022-12-23 12:00:00,533.61,534.16,533.61,534.14,3923.0,511.6811,512.2085,511.6811,512.1893,3923.0
2022-12-23 12:05:00,533.86,534.21,533.31,533.44,2930.0,511.9208,512.2564,511.3934,511.5181,2930.0
2022-12-23 12:10:00,533.4,533.72,533.32,533.63,5691.0,511.4797,511.7866,511.403,511.7003,5691.0
2022-12-23 12:15:00,533.68,533.99,533.63,533.99,1422.0,511.7482,512.0455,511.7003,512.0455,1422.0
2022-12-23 12:20:00,533.77,534.38,533.77,534.25,4200.0,511.8345,512.4194,511.8345,512.2948,4200.0
2022-12-23 12:25:00,534.11,534.72,534.1,534.63,2376.0,512.1605,512.7455,512.1509,512.6592,2376.0
2022-12-23 12:30:00,534.48,534.66,534.16,534.29,4741.0,512.5153,512.6879,512.2085,512.3331,4741.0
2022-12-23 12:35:00,534.29,535.15,534.28,535.0,3231.0,512.3331,513.1578,512.3236,513.014,3231.0
2022-12-23 12:40:00,535.04,535.06,534.5,534.91,2622.0,513.0523,513.0715,512.5345,512.9277,2622.0
2022-12-23 12:45:00,534.95,535.67,534.94,535.67,1874.0,512.966,513.6564,512.9564,513.6564,1874.0
2022-12-23 12:50:00,535.34,535.38,535.02,535.02,1717.0,513.34,513.3783,513.0331,513.0331,1717.0
2022-12-23 12:55:00,535.02,535.28,534.84,535.25,1705.0,513.0331,513.2825,512.8605,513.2537,1705.0
2022-12-23 13:00:00,535.48,535.77,535.39,535.5,1895.0,513.4742,513.7523,513.3879,513.4934,1895.0
2022-12-23 13:05:00,535.72,535.89,535.55,535.75,1900.0,513.7044,513.8674,513.5414,513.7331,1900.0
2022-12-23 13:10:00,535.75,536.17,535.75,536.1,5435.0,513.7331,514.1359,513.7331,514.0688,5435.0
2022-12-23 13:15:00,536.1,536.25,535.77,535.77,1226.0,514.0688,514.2126,513.7523,513.7523,1226.0
2022-12-23 13:20:00,535.92,535.92,535.48,535.49,1532.0,513.8962,513.8962,513.4742,513.4838,1532.0
2022-12-23 13:25:00,535.44,535.44,534.88,535.01,3079.0,513.4359,513.4359,512.8989,513.0236,3079.0
2022-12-23 13:30:00,535.23,535.23,534.89,534.89,2176.0,513.2345,513.2345,512.9085,512.9085,2176.0
2022-12-23 13:35:00,535.03,535.17,534.86,534.9,5812.0,513.0427,513.177,512.8797,512.9181,5812.0
2022-12-23 13:40:00,534.91,534.91,534.49,534.5,2749.0,512.9277,512.9277,512.5249,512.5345,2749.0
2022-12-23 13:45:00,534.41,534.42,534.14,534.14,1184.0,512.4482,512.4578,512.1893,512.1893,1184.0
2022-12-23 13:50:00,534.02,534.22,533.66,534.04,1982.0,512.0742,512.266,511.729,512.0934,1982.0
2022-12-23 13:55:00,533.99,533.99,533.77,533.8,1425.0,512.0455,512.0455,511.8345,511.8633,1425.0
2022-12-23 14:00:00,533.8,533.8,533.19,533.29,3155.0,511.8633,511.8633,511.2783,511.3742,3155.0
2022-12-23 14:05:00,533.46,533.72,533.46,533.67,1400.0,511.5372,511.7866,511.5372,511.7386,1400.0
2022-12-23 14:10:00,533.7,533.8,533.31,533.46,1233.0,511.7674,511.8633,511.3934,511.5372,1233.0
2022-12-23 14:15:00,533.27,533.92,533.27,533.78,2082.0,511.3551,511.9783,511.3551,511.8441,2082.0
2022-12-23 14:20:00,533.57,533.57,532.63,532.75,1635.0,511.6427,511.6427,510.7414,510.8564,1635.0
2022-12-23 14:25:00,532.98,533.3,532.83,533.23,2681.0,511.077,511.3838,510.9331,511.3167,2681.0
2022-12-23 14:30:00,533.32,534.16,533.28,533.92,2247.0,511.403,512.2085,511.3646,511.9783,2247.0
2022-12-23 14:35:00,533.44,533.93,533.35,533.57,2860.0,511.5181,511.9879,511.4318,511.6427,2860.0
2022-12-23 14:40:00,533.91,534.13,533.6,533.62,4212.0,511.9688,512.1797,511.6715,511.6907,4212.0
2022-12-23 14:45:00,533.43,534.06,533.4,533.88,4990.0,511.5085,512.1126,511.4797,511.94,4990.0
2022-12-23 14:50:00,533.88,534.0,533.88,534.0,200.0,511.94,512.0551,511.94,512.0551,200.0
2022-12-23 14:55:00,534.0,534.14,533.78,533.81,6204.0,512.0551,512.1893,511.8441,511.8729,6204.0
2022-12-23 15:00:00,533.89,534.18,533.81,534.08,14874.0,511.9496,512.2277,511.8729,512.1318,14874.0
2022-12-23 15:05:00,534.02,534.12,533.67,533.83,4057.0,512.0742,512.1701,511.7386,511.892,4057.0
2022-12-23 15:10:00,533.83,534.02,533.68,533.83,3109.0,511.892,512.0742,511.7482,511.892,3109.0
2022-12-23 15:15:00,533.83,534.23,533.73,533.84,4300.0,511.892,512.2756,511.7962,511.9016,4300.0
2022-12-23 15:20:00,533.67,533.78,533.33,533.34,10866.0,511.7386,511.8441,511.4126,511.4222,10866.0
2022-12-23 15:25:00,533.4,533.83,533.4,533.79,7909.0,511.4797,511.892,511.4797,511.8537,7909.0
2022-12-23 15:30:00,533.57,533.58,533.09,533.22,2595.0,511.6427,511.6523,511.1825,511.3071,2595.0
2022-12-23 15:35:00,533.23,533.37,533.15,533.37,2503.0,511.3167,511.4509,511.24,511.4509,2503.0
2022-12-23 15:40:00,533.52,533.52,533.17,533.24,3700.0,511.5948,511.5948,511.2592,511.3263,3700.0
2022-12-23 15:45:00,533.37,534.2,533.28,534.2,6916.0,511.4509,512.2468,511.3646,512.2468,6916.0
2022-12-23 15:50:00,534.49,534.8,534.04,534.8,3800.0,512.5249,512.8222,512.0934,512.8222,3800.0
2022-12-23 15:55:00,534.71,535.08,534.51,534.92,13036.0,512.7359,513.0907,512.5441,512.9372,13036.0
2022-12-27 09:30:00,538.0,539.3,537.0,538.87,9120.0,515.8907,517.1373,514.9318,516.7249,9120.0
2022-12-27 09:35:00,538.87,540.5,537.94,540.5,3804.0,516.7249,518.2879,515.8331,518.2879,3804.0
2022-12-27 09:40:00,539.74,541.48,539.73,540.89,3109.0,517.5592,519.2277,517.5496,518.6619,3109.0
2022-12-27 09:45:00,540.89,540.89,539.69,539.85,1605.0,518.6619,518.6619,517.5112,517.6646,1605.0
2022-12-27 09:50:00,539.64,539.71,539.08,539.26,1100.0,517.4633,517.5304,516.9263,517.0989,1100.0
2022-12-27 09:55:00,539.23,539.94,538.42,539.16,3408.0,517.0701,517.751,516.2934,517.003,3408.0
2022-12-27 10:00:00,539.29,539.37,538.18,538.67,2755.0,517.1277,517.2044,516.0633,516.5331,2755.0
2022-12-27 10:05:00,538.66,539.54,538.66,539.54,3705.0,516.5236,517.3674,516.5236,517.3674,3705.0
2022-12-27 10:10:00,539.51,541.47,539.51,541.47,12216.0,517.3386,519.2181,517.3386,519.2181,12216.0
2022-12-27 10:15:00,541.77,542.22,541.02,541.81,1829.0,519.5057,519.9373,518.7866,519.5441,1829.0
2022-12-27 10:20:00,542.4,542.7,542.22,542.47,1029.0,520.1099,520.3975,519.9373,520.177,1029.0
2022-12-27 10:25:00,542.22,542.22,541.48,541.76,2420.0,519.9373,519.9373,519.2277,519.4962,2420.0
2022-12-27 10:30:00,542.2,543.32,542.2,543.14,8952.0,519.9181,520.992,519.9181,520.8194,8952.0
2022-12-27 10:35:00,542.89,543.15,542.49,542.73,3811.0,520.5797,520.829,520.1962,520.4263,3811.0
2022-12-27 10:40:00,543.01,543.74,543.0,543.74,700.0,520.6948,521.3948,520.6852,521.3948,700.0
2022-12-27 10:45:00,543.94,544.04,542.77,542.77,3203.0,521.5866,521.6825,520.4647,520.4647,3203.0
2022-12-27 10:50:00,542.69,542.8,542.03,542.1,3488.0,520.3879,520.4934,519.7551,519.8222,3488.0
2022-12-27 10:55:00,542.09,542.4,541.35,541.65,1945.0,519.8126,520.1099,519.103,519.3907,1945.0
2022-12-27 11:00:00,541.35,542.22,541.29,541.84,1502.0,519.103,519.9373,519.0455,519.5729,1502.0
2022-12-27 11:05:00,542.02,542.05,541.42,541.91,2730.0,519.7455,519.7742,519.1701,519.64,2730.0
2022-12-27 11:10:00,542.0,542.49,542.0,542.49,450.0,519.7263,520.1962,519.7263,520.1962,450.0
2022-12-27 11:15:00,542.12,542.12,541.32,541.42,1700.0,519.8414,519.8414,519.0742,519.1701,1700.0
2022-12-27 11:20:00,541.31,541.41,540.57,541.41,1092.0,519.0646,519.1605,518.3551,519.1605,1092.0
2022-12-27 11:25:00,541.16,541.27,540.99,541.26,400.0,518.9208,519.0263,518.7578,519.0167,400.0
2022-12-27 11:30:00,541.26,541.26,540.95,541.11,900.0,519.0167,519.0167,518.7194,518.8729,900.0
2022-12-27 11:35:00,541.29,541.46,541.27,541.27,768.0,519.0455,519.2085,519.0263,519.0263,768.0
2022-12-27 11:40:00,541.61,541.98,541.29,541.46,1700.0,519.3523,519.7071,519.0455,519.2085,1700.0
2022-12-27 11:45:00,541.25,541.58,540.91,540.91,3303.0,519.0071,519.3236,518.6811,518.6811,3303.0
2022-12-27 11:50:00,541.04,541.65,540.74,541.53,3360.0,518.8057,519.3907,518.5181,519.2756,3360.0
2022-12-27 11:55:00,541.61,541.87,541.55,541.56,1485.0,519.3523,519.6016,519.2948,519.3044,1485.0
2022-12-27 12:00:00,541.88,541.89,541.22,541.73,1406.0,519.6112,519.6208,518.9783,519.4674,1406.0
2022-12-27 12:05:00,541.66,541.66,540.92,541.1,2099.0,519.4003,519.4003,518.6907,518.8633,2099.0
2022-12-27 12:10:00,541.0,541.08,540.66,540.89,1500.0,518.7674,518.8441,518.4414,518.6619,1500.0
2022-12-27 12:15:00,540.91,540.91,540.86,540.86,600.0,518.6811,518.6811,518.6331,518.6331,600.0
2022-12-27 12:20:00,540.7,540.88,540.32,540.6,5437.0,518.4797,518.6523,518.1153,518.3838,5437.0
2022-12-27 12:25:00,540.63,540.77,540.23,540.77,3536.0,518.4126,518.5468,518.029,518.5468,3536.0
2022-12-27 12:30:00,540.54,540.86,540.48,540.8,3000.0,518.3263,518.6331,518.2688,518.5756,3000.0
2022-12-27 12:35:00,540.71,540.86,540.65,540.71,2594.0,518.4893,518.6331,518.4318,518.4893,2594.0
2022-12-27 12:40:00,540.56,540.83,540.1,540.35,5263.0,518.3455,518.6044,517.9044,518.1441,5263.0
2022-12-27 12:45:00,540.15,540.17,538.79,539.26,3449.0,517.9523,517.9715,516.6482,517.0989,3449.0
2022-12-27 12:50:00,539.23,539.54,538.79,539.21,1999.0,517.0701,517.3674,516.6482,517.051,1999.0
2022-12-27 12:55:00,538.79,539.85,538.79,539.81,2451.0,516.6482,517.6646,516.6482,517.6263,2451.0
2022-12-27 13:00:00,540.23,540.56,540.13,540.46,890.0,518.029,518.3455,517.9331,518.2496,890.0
2022-12-27 13:05:00,540.46,540.78,540.3,540.45,2352.0,518.2496,518.5564,518.0962,518.24,2352.0
2022-12-27 13:10:00,540.76,541.36,540.76,541.36,1100.0,518.5373,519.1126,518.5373,519.1126,1100.0
2022-12-27 13:15:00,541.54,541.88,541.46,541.87,2071.0,519.2852,519.6112,519.2085,519.6016,2071.0
2022-12-27 13:20:00,541.9,542.49,541.9,542.32,700.0,519.6304,520.1962,519.6304,520.0331,700.0
2022-12-27 13:25:00,542.0,542.4,542.0,542.07,500.0,519.7263,520.1099,519.7263,519.7934,500.0
2022-12-27 13:30:00,542.2,542.5,541.94,541.98,1000.0,519.9181,520.2057,519.6688,519.7071,1000.0
2022-12-27 13:35:00,541.92,541.92,541.82,541.82,210.0,519.6496,519.6496,519.5537,519.5537,210.0
2022-12-27 13:40:00,541.77,542.08,541.56,541.97,2010.0,519.5057,519.803,519.3044,519.6975,2010.0
2022-12-27 13:45:00,541.99,542.32,541.99,542.26,1567.0,519.7167,520.0331,519.7167,519.9756,1567.0
2022-12-27 13:50:00,542.32,542.67,541.69,541.77,3169.0,520.0331,520.3688,519.429,519.5057,3169.0
2022-12-27 13:55:00,541.47,541.53,541.06,541.07,500.0,519.2181,519.2756,518.8249,518.8345,500.0
2022-12-27 14:00:00,541.14,541.14,540.81,540.81,400.0,518.9016,518.9016,518.5852,518.5852,400.0
2022-12-27 14:05:00,540.72,540.76,540.34,540.76,2296.0,518.4989,518.5373,518.1345,518.5373,2296.0
2022-12-27 14:10:00,540.76,540.77,540.39,540.71,4170.0,518.5373,518.5468,518.1825,518.4893,4170.0
2022-12-27 14:15:00,540.62,540.87,540.61,540.66,2076.0,518.403,518.6427,518.3934,518.4414,2076.0
2022-12-27 14:20:00,540.3,541.0,540.21,541.0,1718.0,518.0962,518.7674,518.0099,518.7674,1718.0
2022-12-27 14:25:00,540.8,540.99,540.25,540.55,1600.0,518.5756,518.7578,518.0482,518.3359,1600.0
2022-12-27 14:30:00,540.4,541.0,540.16,540.97,5589.0,518.192,518.7674,517.9619,518.7386,5589.0
2022-12-27 14:35:00,540.94,541.27,540.93,541.0,2115.0,518.7099,519.0263,518.7003,518.7674,2115.0
2022-12-27 14:40:00,541.25,541.29,541.06,541.16,1249.0,519.0071,519.0455,518.8249,518.9208,1249.0
2022-12-27 14:45:00,541.26,541.98,541.26,541.87,600.0,519.0167,519.7071,519.0167,519.6016,600.0
2022-12-27 14:50:00,541.86,542.08,541.53,541.8,2870.0,519.592,519.803,519.2756,519.5345,2870.0
2022-12-27 14:55:00,541.84,542.06,541.57,541.79,3420.0,519.5729,519.7838,519.314,519.5249,3420.0
2022-12-27 15:00:00,541.79,541.92,541.7,541.84,900.0,519.5249,519.6496,519.4386,519.5729,900.0
2022-12-27 15:05:00,541.99,543.26,541.91,543.01,8184.0,519.7167,520.9345,519.64,520.6948,8184.0
2022-12-27 15:10:00,542.77,543.19,542.74,543.19,1329.0,520.4647,520.8674,520.4359,520.8674,1329.0
2022-12-27 15:15:00,543.16,543.17,542.75,542.75,1400.0,520.8386,520.8482,520.4455,520.4455,1400.0
2022-12-27 15:20:00,542.84,542.84,542.51,542.64,2798.0,520.5318,520.5318,520.2153,520.34,2798.0
2022-12-27 15:25:00,542.64,543.05,542.64,542.68,3031.0,520.34,520.7331,520.34,520.3783,3031.0
2022-12-27 15:30:00,542.58,542.88,541.86,542.1,9496.0,520.2825,520.5701,519.592,519.8222,9496.0
2022-12-27 15:35:00,542.31,542.76,542.12,542.59,4033.0,520.0236,520.4551,519.8414,520.292,4033.0
2022-12-27 15:40:00,542.59,542.76,542.04,542.06,8623.0,520.292,520.4551,519.7647,519.7838,8623.0
2022-12-27 15:45:00,541.74,541.99,541.35,541.69,4379.0,519.477,519.7167,519.103,519.429,4379.0
2022-12-27 15:50:00,541.57,541.57,540.7,541.18,10316.0,519.314,519.314,518.4797,518.94,10316.0
2022-12-27 15:55:00,541.18,541.59,540.64,541.4,23758.0,518.94,519.3331,518.4222,519.151,23758.0
2022-12-28 09:30:00,543.45,544.46,542.31,543.64,8076.0,521.1167,522.0852,520.0236,521.2989,8076.0
2022-12-28 09:35:00,543.19,544.49,542.73,544.49,3792.0,520.8674,522.114,520.4263,522.114,3792.0
2022-12-28 09:40:00,543.68,544.4,543.09,544.09,2188.0,521.3373,522.0277,520.7715,521.7304,2188.0
2022-12-28 09:45:00,544.49,545.37,544.28,544.31,5855.0,522.114,522.9578,521.9126,521.9414,5855.0
2022-12-28 09:50:00,544.01,545.01,543.69,544.37,1090.0,521.6537,522.6126,521.3468,521.9989,1090.0
2022-12-28 09:55:00,544.67,545.05,544.17,544.17,4677.0,522.2866,522.651,521.8071,521.8071,4677.0
2022-12-28 10:00:00,544.38,544.38,543.61,543.61,500.0,522.0085,522.0085,521.2701,521.2701,500.0
2022-12-28 10:05:00,543.65,543.67,543.23,543.67,1217.0,521.3085,521.3277,520.9057,521.3277,1217.0
2022-12-28 10:10:00,543.53,544.12,543.31,543.89,4941.0,521.1934,521.7592,520.9825,521.5386,4941.0
2022-12-28 10:15:00,544.13,544.44,543.69,543.87,3108.0,521.7688,522.066,521.3468,521.5194,3108.0
2022-12-28 10:20:00,543.69,544.1,543.65,544.1,1963.0,521.3468,521.74,521.3085,521.74,1963.0
2022-12-28 10:25:00,544.27,544.39,542.52,542.69,7048.0,521.903,522.0181,520.2249,520.3879,7048.0
2022-12-28 10:30:00,542.74,542.74,541.72,542.31,6447.0,520.4359,520.4359,519.4578,520.0236,6447.0
2022-12-28 10:35:00,542.58,543.04,542.5,543.02,4829.0,520.2825,520.7236,520.2057,520.7044,4829.0
2022-12-28 10:40:00,543.05,543.14,541.78,541.78,2951.0,520.7331,520.8194,519.5153,519.5153,2951.0
2022-12-28 10:45:00,542.02,542.03,541.5,541.91,6228.0,519.7455,519.7551,519.2468,519.64,6228.0
2022-12-28 10:50:00,541.63,542.24,541.63,542.01,1221.0,519.3715,519.9564,519.3715,519.7359,1221.0
2022-12-28 10:55:00,541.58,542.15,541.58,542.0,3493.0,519.3236,519.8701,519.3236,519.7263,3493.0
2022-12-28 11:00:00,541.99,542.81,541.89,542.74,2930.0,519.7167,520.503,519.6208,520.4359,2930.0
2022-12-28 11:05:00,542.5,542.8,542.04,542.35,7223.0,520.2057,520.4934,519.7647,520.0619,7223.0
2022-12-28 11:10:00,542.06,542.44,542.06,542.22,962.0,519.7838,520.1482,519.7838,519.9373,962.0
2022-12-28 11:15:00,542.05,542.64,542.05,542.64,2492.0,519.7742,520.34,519.7742,520.34,2492.0
2022-12-28 11:20:00,542.3,542.85,542.14,542.75,1554.0,520.014,520.5414,519.8605,520.4455,1554.0
2022-12-28 11:25:00,542.39,542.47,542.25,542.3,1099.0,520.1003,520.177,519.966,520.014,1099.0
2022-12-28 11:30:00,542.45,542.59,542.31,542.35,969.0,520.1578,520.292,520.0236,520.0619,969.0
2022-12-28 11:35:00,542.63,542.63,542.01,542.08,4572.0,520.3304,520.3304,519.7359,519.803,4572.0
2022-12-28 11:40:00,542.21,543.0,542.21,543.0,652.0,519.9277,520.6852,519.9277,520.6852,652.0
2022-12-28 11:45:00,542.65,542.74,542.28,542.35,2000.0,520.3496,520.4359,519.9948,520.0619,2000.0
2022-12-28 11:50:00,542.28,542.62,542.28,542.62,484.0,519.9948,520.3208,519.9948,520.3208,484.0
2022-12-28 11:55:00,542.35,542.93,542.1,542.93,1818.0,520.0619,520.6181,519.8222,520.6181,1818.0
2022-12-28 12:00:00,542.7,542.7,542.15,542.15,3995.0,520.3975,520.3975,519.8701,519.8701,3995.0
2022-12-28 12:05:00,542.26,542.27,542.0,542.06,3724.0,519.9756,519.9852,519.7263,519.7838,3724.0
2022-12-28 12:10:00,542.03,542.47,542.03,542.28,1908.0,519.7551,520.177,519.7551,519.9948,1908.0
2022-12-28 12:15:00,542.26,542.29,542.1,542.29,1710.0,519.9756,520.0044,519.8222,520.0044,1710.0
2022-12-28 12:20:00,542.29,542.44,541.93,542.05,2900.0,520.0044,520.1482,519.6592,519.7742,2900.0
2022-12-28 12:25:00,542.13,542.13,541.95,542.13,1300.0,519.851,519.851,519.6783,519.851,1300.0
2022-12-28 12:30:00,542.13,542.81,542.12,542.63,3708.0,519.851,520.503,519.8414,520.3304,3708.0
2022-12-28 12:35:00,542.99,543.14,542.72,542.85,2891.0,520.6756,520.8194,520.4167,520.5414,2891.0
2022-12-28 12:40:00,543.03,543.04,542.86,542.86,250.0,520.714,520.7236,520.551,520.551,250.0
2022-12-28 12:45:00,543.07,543.6,543.06,543.6,1716.0,520.7523,521.2605,520.7427,521.2605,1716.0
2022-12-28 12:50:00,543.62,543.63,543.4,543.5,1112.0,521.2797,521.2893,521.0688,521.1647,1112.0
2022-12-28 12:55:00,543.59,543.87,543.35,543.82,2577.0,521.251,521.5194,521.0208,521.4715,2577.0
2022-12-28 13:00:00,543.75,544.4,543.75,544.4,1028.0,521.4044,522.0277,521.4044,522.0277,1028.0
2022-12-28 13:05:00,544.22,544.58,544.22,544.48,1690.0,521.8551,522.2003,521.8551,522.1044,1690.0
2022-12-28 13:10:00,544.55,544.56,543.77,543.87,3720.0,522.1715,522.1811,521.4236,521.5194,3720.0
2022-12-28 13:15:00,543.87,544.09,543.56,544.09,500.0,521.5194,521.7304,521.2222,521.7304,500.0
2022-12-28 13:20:00,544.12,544.12,543.42,543.42,2182.0,521.7592,521.7592,521.0879,521.0879,2182.0
2022-12-28 13:25:00,543.4,544.0,543.32,543.63,2630.0,521.0688,521.6441,520.992,521.2893,2630.0
2022-12-28 13:30:00,543.25,543.34,543.0,543.08,600.0,520.9249,521.0112,520.6852,520.7619,600.0
2022-12-28 13:35:00,543.02,543.02,542.71,542.71,400.0,520.7044,520.7044,520.4071,520.4071,400.0
2022-12-28 13:40:00,542.56,542.84,542.43,542.7,1241.0,520.2633,520.5318,520.1386,520.3975,1241.0
2022-12-28 13:45:00,542.5,542.86,542.21,542.86,2715.0,520.2057,520.551,519.9277,520.551,2715.0
2022-12-28 13:50:00,542.86,542.86,542.61,542.76,1874.0,520.551,520.551,520.3112,520.4551,1874.0
2022-12-28 13:55:00,542.79,542.79,542.0,542.08,1783.0,520.4838,520.4838,519.7263,519.803,1783.0
2022-12-28 14:00:00,542.21,542.4,542.0,542.36,8872.0,519.9277,520.1099,519.7263,520.0715,8872.0
2022-12-28 14:05:00,542.36,542.62,542.1,542.32,10167.0,520.0715,520.3208,519.8222,520.0331,10167.0
2022-12-28 14:10:00,542.43,542.46,541.57,541.57,5955.0,520.1386,520.1674,519.314,519.314,5955.0
2022-12-28 14:15:00,541.56,541.92,540.99,541.92,5963.0,519.3044,519.6496,518.7578,519.6496,5963.0
2022-12-28 14:20:00,541.95,542.35,541.75,542.33,4488.0,519.6783,520.0619,519.4866,520.0427,4488.0
2022-12-28 14:25:00,542.23,542.91,542.12,542.9,4737.0,519.9468,520.5989,519.8414,520.5893,4737.0
2022-12-28 14:30:00,542.76,543.33,542.7,543.27,2500.0,520.4551,521.0016,520.3975,520.9441,2500.0
2022-12-28 14:35:00,543.3,543.44,543.18,543.44,1772.0,520.9729,521.1071,520.8578,521.1071,1772.0
2022-12-28 14:40:00,543.69,543.9,543.38,543.38,1916.0,521.3468,521.5482,521.0496,521.0496,1916.0
2022-12-28 14:45:00,543.49,543.49,543.11,543.12,3456.0,521.1551,521.1551,520.7907,520.8003,3456.0
2022-12-28 14:50:00,543.02,543.06,542.68,542.75,2908.0,520.7044,520.7427,520.3783,520.4455,2908.0
2022-12-28 14:55:00,542.53,542.82,542.41,542.69,2251.0,520.2345,520.5126,520.1194,520.3879,2251.0
2022-12-28 15:00:00,542.72,542.72,542.32,542.33,1800.0,520.4167,520.4167,520.0331,520.0427,1800.0
2022-12-28 15:05:00,542.33,542.59,542.14,542.59,4526.0,520.0427,520.292,519.8605,520.292,4526.0
2022-12-28 15:10:00,542.49,542.64,541.95,542.19,12083.0,520.1962,520.34,519.6783,519.9085,12083.0
2022-12-28 15:15:00,541.95,542.14,541.74,542.05,8440.0,519.6783,519.8605,519.477,519.7742,8440.0
2022-12-28 15:20:00,542.18,542.39,541.87,542.32,15984.0,519.8989,520.1003,519.6016,520.0331,15984.0
2022-12-28 15:25:00,542.32,543.52,542.19,543.06,21778.0,520.0331,521.1838,519.9085,520.7427,21778.0
2022-12-28 15:30:00,543.14,543.53,542.77,543.21,14909.0,520.8194,521.1934,520.4647,520.8866,14909.0
2022-12-28 15:35:00,543.17,543.58,542.87,543.02,12119.0,520.8482,521.2414,520.5605,520.7044,12119.0
2022-12-28 15:40:00,542.96,543.25,542.14,542.48,32570.0,520.6468,520.9249,519.8605,520.1866,32570.0
2022-12-28 15:45:00,542.48,542.74,542.19,542.32,24614.0,520.1866,520.4359,519.9085,520.0331,24614.0
2022-12-28 15:50:00,542.36,542.36,541.03,541.1,12114.0,520.0715,520.0715,518.7962,518.8633,12114.0
2022-12-28 15:55:00,541.03,541.4,540.24,540.24,28276.0,518.7962,519.151,518.0386,518.0386,28276.0
2022-12-29 09:30:00,540.22,540.95,539.05,539.99,8682.0,518.0194,518.7194,516.8975,517.7989,8682.0
2022-12-29 09:35:00,540.25,541.1,539.92,539.93,1124.0,518.0482,518.8633,517.7318,517.7414,1124.0
2022-12-29 09:40:00,540.68,541.94,540.54,541.15,4164.0,518.4605,519.6688,518.3263,518.9112,4164.0
2022-12-29 09:45:00,541.43,541.8,540.8,541.38,1601.0,519.1797,519.5345,518.5756,519.1318,1601.0
2022-12-29 09:50:00,540.97,541.43,540.51,541.01,2198.0,518.7386,519.1797,518.2975,518.777,2198.0
2022-12-29 09:55:00,541.29,541.56,540.68,540.68,1831.0,519.0455,519.3044,518.4605,518.4605,1831.0
2022-12-29 10:00:00,540.86,543.15,540.86,543.14,4445.0,518.6331,520.829,518.6331,520.8194,4445.0
2022-12-29 10:05:00,543.14,543.16,542.52,542.56,2873.0,520.8194,520.8386,520.2249,520.2633,2873.0
2022-12-29 10:10:00,542.71,542.91,542.26,542.52,2000.0,520.4071,520.5989,519.9756,520.2249,2000.0
2022-12-29 10:15:00,542.44,542.51,541.96,542.51,2103.0,520.1482,520.2153,519.6879,520.2153,2103.0
2022-12-29 10:20:00,542.18,542.38,541.57,541.66,824.0,519.8989,520.0907,519.314,519.4003,824.0
2022-12-29 10:25:00,541.62,541.62,540.76,541.09,1981.0,519.3619,519.3619,518.5373,518.8537,1981.0
2022-12-29 10:30:00,541.41,541.54,541.38,541.46,650.0,519.1605,519.2852,519.1318,519.2085,650.0
2022-12-29 10:35:00,541.85,541.93,541.0,541.0,2350.0,519.5825,519.6592,518.7674,518.7674,2350.0
2022-12-29 10:40:00,540.86,541.01,539.41,539.65,1823.0,518.6331,518.777,517.2427,517.4729,1823.0
2022-12-29 10:45:00,539.83,540.44,539.6,539.8,4738.0,517.6455,518.2304,517.4249,517.6167,4738.0
2022-12-29 10:50:00,539.56,540.68,539.56,540.36,7085.0,517.3866,518.4605,517.3866,518.1537,7085.0
2022-12-29 10:55:00,540.12,540.59,540.12,540.3,4904.0,517.9236,518.3742,517.9236,518.0962,4904.0
2022-12-29 11:00:00,540.33,540.4,539.71,540.13,4145.0,518.1249,518.192,517.5304,517.9331,4145.0
2022-12-29 11:05:00,540.21,540.21,539.7,539.86,3688.0,518.0099,518.0099,517.5208,517.6742,3688.0
2022-12-29 11:10:00,539.92,540.08,538.54,538.54,3653.0,517.7318,517.8852,516.4085,516.4085,3653.0
2022-12-29 11:15:00,538.21,539.23,538.2,539.13,2429.0,516.092,517.0701,516.0825,516.9742,2429.0
2022-12-29 11:20:00,539.49,540.16,539.41,540.16,1760.0,517.3194,517.9619,517.2427,517.9619,1760.0
2022-12-29 11:25:00,540.26,540.26,539.46,539.62,1924.0,518.0578,518.0578,517.2907,517.4441,1924.0
2022-12-29 11:30:00,539.42,540.38,539.42,540.26,2799.0,517.2523,518.1729,517.2523,518.0578,2799.0
2022-12-29 11:35:00,540.27,541.17,540.27,541.17,2313.0,518.0674,518.9304,518.0674,518.9304,2313.0
2022-12-29 11:40:00,541.13,541.14,540.22,540.22,1316.0,518.892,518.9016,518.0194,518.0194,1316.0
2022-12-29 11:45:00,540.18,541.09,540.15,540.67,7744.0,517.9811,518.8537,517.9523,518.451,7744.0
2022-12-29 11:50:00,540.75,541.08,540.51,541.0,9743.0,518.5277,518.8441,518.2975,518.7674,9743.0
2022-12-29 11:55:00,540.88,540.88,539.97,539.97,2571.0,518.6523,518.6523,517.7797,517.7797,2571.0
2022-12-29 12:00:00,540.04,540.27,539.69,539.69,2550.0,517.8468,518.0674,517.5112,517.5112,2550.0
2022-12-29 12:05:00,539.42,540.11,539.41,539.72,3813.0,517.2523,517.914,517.2427,517.54,3813.0
2022-12-29 12:10:00,540.04,540.84,540.04,540.8,4186.0,517.8468,518.614,517.8468,518.5756,4186.0
2022-12-29 12:15:00,540.78,541.3,540.78,541.28,527.0,518.5564,519.0551,518.5564,519.0359,527.0
2022-12-29 12:20:00,541.3,542.14,541.3,541.96,722.0,519.0551,519.8605,519.0551,519.6879,722.0
2022-12-29 12:25:00,542.14,542.34,541.8,542.34,1698.0,519.8605,520.0523,519.5345,520.0523,1698.0
2022-12-29 12:30:00,542.26,542.63,542.26,542.35,1281.0,519.9756,520.3304,519.9756,520.0619,1281.0
2022-12-29 12:35:00,542.22,542.31,542.11,542.22,700.0,519.9373,520.0236,519.8318,519.9373,700.0
2022-12-29 12:40:00,542.34,542.89,542.25,542.78,3205.0,520.0523,520.5797,519.966,520.4742,3205.0
2022-12-29 12:45:00,542.76,542.89,541.84,541.84,1752.0,520.4551,520.5797,519.5729,519.5729,1752.0
2022-12-29 12:50:00,542.34,542.58,542.07,542.58,747.0,520.0523,520.2825,519.7934,520.2825,747.0
2022-12-29 12:55:00,542.43,542.91,542.32,542.79,859.0,520.1386,520.5989,520.0331,520.4838,859.0
2022-12-29 13:00:00,542.79,543.0,542.65,542.66,1027.0,520.4838,520.6852,520.3496,520.3592,1027.0
2022-12-29 13:05:00,542.67,542.74,542.23,542.42,1600.0,520.3688,520.4359,519.9468,520.129,1600.0
2022-12-29 13:10:00,542.6,542.76,542.6,542.6,650.0,520.3016,520.4551,520.3016,520.3016,650.0
2022-12-29 13:15:00,542.47,542.47,541.61,541.62,700.0,520.177,520.177,519.3523,519.3619,700.0
2022-12-29 13:20:00,541.49,541.9,541.49,541.84,1183.0,519.2373,519.6304,519.2373,519.5729,1183.0
2022-12-29 13:25:00,541.8,542.45,541.8,542.3,1200.0,519.5345,520.1578,519.5345,520.014,1200.0
2022-12-29 13:30:00,542.3,542.52,542.14,542.52,1615.0,520.014,520.2249,519.8605,520.2249,1615.0
2022-12-29 13:35:00,541.89,541.89,541.82,541.82,295.0,519.6208,519.6208,519.5537,519.5537,295.0
2022-12-29 13:40:00,542.43,542.83,542.43,542.83,334.0,520.1386,520.5222,520.1386,520.5222,334.0
2022-12-29 13:45:00,542.83,543.11,542.83,543.11,846.0,520.5222,520.7907,520.5222,520.7907,846.0
2022-12-29 13:50:00,542.98,543.24,542.98,543.14,800.0,520.666,520.9153,520.666,520.8194,800.0
2022-12-29 13:55:00,543.23,543.7,543.23,543.64,1013.0,520.9057,521.3564,520.9057,521.2989,1013.0
2022-12-29 14:00:00,543.91,544.04,543.42,543.43,800.0,521.5578,521.6825,521.0879,521.0975,800.0
2022-12-29 14:05:00,543.56,543.82,543.52,543.54,1500.0,521.2222,521.4715,521.1838,521.203,1500.0
2022-12-29 14:10:00,543.82,543.89,543.33,543.35,3090.0,521.4715,521.5386,521.0016,521.0208,3090.0
2022-12-29 14:15:00,543.25,543.25,542.87,543.11,1000.0,520.9249,520.9249,520.5605,520.7907,1000.0
2022-12-29 14:20:00,543.01,543.27,543.0,543.18,1228.0,520.6948,520.9441,520.6852,520.8578,1228.0
2022-12-29 14:25:00,543.79,544.22,543.71,543.71,3607.0,521.4427,521.8551,521.366,521.366,3607.0
2022-12-29 14:30:00,543.7,543.7,543.16,543.46,1630.0,521.3564,521.3564,520.8386,521.1263,1630.0
2022-12-29 14:35:00,543.64,543.64,543.38,543.38,614.0,521.2989,521.2989,521.0496,521.0496,614.0
2022-12-29 14:40:00,543.6,543.69,543.57,543.59,1406.0,521.2605,521.3468,521.2318,521.251,1406.0
2022-12-29 14:45:00,543.59,543.77,543.37,543.57,1316.0,521.251,521.4236,521.04,521.2318,1316.0
2022-12-29 14:50:00,543.51,543.53,543.17,543.17,1425.0,521.1742,521.1934,520.8482,520.8482,1425.0
2022-12-29 14:55:00,543.1,543.1,542.89,542.89,1016.0,520.7811,520.7811,520.5797,520.5797,1016.0
2022-12-29 15:00:00,543.21,543.21,542.71,542.95,1956.0,520.8866,520.8866,520.4071,520.6373,1956.0
2022-12-29 15:05:00,543.15,543.22,542.36,542.42,2442.0,520.829,520.8962,520.0715,520.129,2442.0
2022-12-29 15:10:00,542.4,542.75,542.25,542.25,2253.0,520.1099,520.4455,519.966,519.966,2253.0
2022-12-29 15:15:00,542.04,542.32,541.76,541.76,1300.0,519.7647,520.0331,519.4962,519.4962,1300.0
2022-12-29 15:20:00,542.08,542.08,541.5,541.62,4358.0,519.803,519.803,519.2468,519.3619,4358.0
2022-12-29 15:25:00,541.48,541.48,540.72,540.72,2001.0,519.2277,519.2277,518.4989,518.4989,2001.0
2022-12-29 15:30:00,540.52,541.23,540.5,541.05,4071.0,518.3071,518.9879,518.2879,518.8153,4071.0
2022-12-29 15:35:00,541.08,541.08,539.77,539.89,4680.0,518.8441,518.8441,517.5879,517.703,4680.0
2022-12-29 15:40:00,539.88,540.44,539.52,540.39,2623.0,517.6934,518.2304,517.3482,518.1825,2623.0
2022-12-29 15:45:00,540.56,541.0,540.55,541.0,3778.0,518.3455,518.7674,518.3359,518.7674,3778.0
2022-12-29 15:50:00,541.08,542.74,541.0,542.25,12618.0,518.8441,520.4359,518.7674,519.966,12618.0
2022-12-29 15:55:00,542.28,542.36,541.11,541.98,25123.0,519.9948,520.0715,518.8729,519.7071,25123.0
2022-12-30 09:30:00,542.93,546.87,541.27,546.87,6153.0,520.6181,524.3962,519.0263,524.3962,6153.0
2022-12-30 09:35:00,545.69,546.48,544.98,545.73,2964.0,523.2647,524.0222,522.5838,523.303,2964.0
2022-12-30 09:40:00,545.02,545.47,543.19,544.0,2413.0,522.6222,523.0537,520.8674,521.6441,2413.0
2022-12-30 09:45:00,544.0,544.17,543.42,543.61,3136.0,521.6441,521.8071,521.0879,521.2701,3136.0
2022-12-30 09:50:00,544.02,544.02,543.65,544.0,700.0,521.6633,521.6633,521.3085,521.6441,700.0
2022-12-30 09:55:00,543.62,544.57,543.22,544.03,1849.0,521.2797,522.1907,520.8962,521.6729,1849.0
2022-12-30 10:00:00,543.56,543.56,541.93,542.25,1511.0,521.2222,521.2222,519.6592,519.966,1511.0
2022-12-30 10:05:00,542.19,542.96,541.91,542.5,9177.0,519.9085,520.6468,519.64,520.2057,9177.0
2022-12-30 10:10:00,542.5,543.22,542.5,543.0,2800.0,520.2057,520.8962,520.2057,520.6852,2800.0
2022-12-30 10:15:00,543.0,543.33,542.84,543.33,1052.0,520.6852,521.0016,520.5318,521.0016,1052.0
2022-12-30 10:20:00,543.34,543.86,542.81,543.0,1400.0,521.0112,521.5099,520.503,520.6852,1400.0
2022-12-30 10:25:00,543.0,543.21,542.91,543.0,800.0,520.6852,520.8866,520.5989,520.6852,800.0
2022-12-30 10:30:00,543.4,543.4,542.8,543.17,1347.0,521.0688,521.0688,520.4934,520.8482,1347.0
2022-12-30 10:35:00,543.0,543.01,542.18,542.36,5269.0,520.6852,520.6948,519.8989,520.0715,5269.0
2022-12-30 10:40:00,542.51,543.22,542.51,542.81,2773.0,520.2153,520.8962,520.2153,520.503,2773.0
2022-12-30 10:45:00,542.71,543.74,542.7,543.74,1443.0,520.4071,521.3948,520.3975,521.3948,1443.0
2022-12-30 10:50:00,543.51,543.81,543.38,543.38,849.0,521.1742,521.4619,521.0496,521.0496,849.0
2022-12-30 10:55:00,543.21,543.44,543.13,543.13,858.0,520.8866,521.1071,520.8099,520.8099,858.0
2022-12-30 11:00:00,543.12,543.46,542.69,543.01,5457.0,520.8003,521.1263,520.3879,520.6948,5457.0
2022-12-30 11:05:00,543.13,543.39,543.0,543.0,1310.0,520.8099,521.0592,520.6852,520.6852,1310.0
2022-12-30 11:10:00,542.94,543.23,542.94,543.23,1100.0,520.6277,520.9057,520.6277,520.9057,1100.0
2022-12-30 11:15:00,543.18,544.03,543.18,543.93,1401.0,520.8578,521.6729,520.8578,521.577,1401.0
2022-12-30 11:20:00,543.6,543.6,542.87,542.87,2380.0,521.2605,521.2605,520.5605,520.5605,2380.0
2022-12-30 11:25:00,542.96,542.98,542.47,542.64,4100.0,520.6468,520.666,520.177,520.34,4100.0
2022-12-30 11:30:00,542.55,543.12,542.55,543.1,3000.0,520.2537,520.8003,520.2537,520.7811,3000.0
2022-12-30 11:35:00,543.0,543.3,542.8,543.26,3844.0,520.6852,520.9729,520.4934,520.9345,3844.0
2022-12-30 11:40:00,543.09,543.1,543.09,543.09,111.0,520.7715,520.7811,520.7715,520.7715,111.0
2022-12-30 11:45:00,543.0,543.04,543.0,543.04,500.0,520.6852,520.7236,520.6852,520.7236,500.0
2022-12-30 11:50:00,543.07,543.16,542.91,542.91,3261.0,520.7523,520.8386,520.5989,520.5989,3261.0
2022-12-30 11:55:00,543.12,543.87,543.03,543.69,3226.0,520.8003,521.5194,520.714,521.3468,3226.0
2022-12-30 12:00:00,543.78,544.13,543.77,544.04,1015.0,521.4331,521.7688,521.4236,521.6825,1015.0
2022-12-30 12:05:00,544.05,544.28,544.05,544.11,2420.0,521.692,521.9126,521.692,521.7496,2420.0
2022-12-30 12:10:00,543.91,544.08,542.87,542.94,1200.0,521.5578,521.7208,520.5605,520.6277,1200.0
2022-12-30 12:15:00,543.15,543.25,543.02,543.02,811.0,520.829,520.9249,520.7044,520.7044,811.0
2022-12-30 12:20:00,543.0,543.54,542.85,543.13,2105.0,520.6852,521.203,520.5414,520.8099,2105.0
2022-12-30 12:25:00,543.14,543.56,543.13,543.39,1200.0,520.8194,521.2222,520.8099,521.0592,1200.0
2022-12-30 12:30:00,543.2,543.44,542.88,543.33,2100.0,520.877,521.1071,520.5701,521.0016,2100.0
2022-12-30 12:35:00,543.33,543.33,543.03,543.23,1233.0,521.0016,521.0016,520.714,520.9057,1233.0
2022-12-30 12:40:00,543.11,543.35,542.98,543.0,2907.0,520.7907,521.0208,520.666,520.6852,2907.0
2022-12-30 12:45:00,542.86,543.58,542.86,542.97,5928.0,520.551,521.2414,520.551,520.6564,5928.0
2022-12-30 12:50:00,542.96,543.12,542.87,543.08,1700.0,520.6468,520.8003,520.5605,520.7619,1700.0
2022-12-30 12:55:00,543.0,543.28,542.85,543.09,7300.0,520.6852,520.9537,520.5414,520.7715,7300.0
2022-12-30 13:00:00,542.93,543.01,542.32,542.59,5000.0,520.6181,520.6948,520.0331,520.292,5000.0
2022-12-30 13:05:00,542.38,542.39,542.28,542.28,447.0,520.0907,520.1003,519.9948,519.9948,447.0
2022-12-30 13:10:00,542.1,542.27,541.83,542.27,3205.0,519.8222,519.9852,519.5633,519.9852,3205.0
2022-12-30 13:15:00,542.19,542.19,540.85,541.02,1773.0,519.9085,519.9085,518.6236,518.7866,1773.0
2022-12-30 13:20:00,541.0,541.0,539.97,539.97,411.0,518.7674,518.7674,517.7797,517.7797,411.0
2022-12-30 13:25:00,539.7,540.33,539.51,540.3,2506.0,517.5208,518.1249,517.3386,518.0962,2506.0
2022-12-30 13:30:00,540.67,541.26,540.42,540.64,1500.0,518.451,519.0167,518.2112,518.4222,1500.0
2022-12-30 13:35:00,540.87,541.01,540.74,541.0,1885.0,518.6427,518.777,518.5181,518.7674,1885.0
2022-12-30 13:40:00,540.93,541.0,540.48,541.0,2019.0,518.7003,518.7674,518.2688,518.7674,2019.0
2022-12-30 13:45:00,541.23,541.55,541.0,541.43,2048.0,518.9879,519.2948,518.7674,519.1797,2048.0
2022-12-30 13:50:00,541.43,541.43,541.43,541.43,100.0,519.1797,519.1797,519.1797,519.1797,100.0
2022-12-30 13:55:00,541.63,541.64,541.22,541.22,1663.0,519.3715,519.3811,518.9783,518.9783,1663.0
2022-12-30 14:00:00,541.39,541.72,541.11,541.29,4117.0,519.1414,519.4578,518.8729,519.0455,4117.0
2022-12-30 14:05:00,541.44,541.5,541.06,541.08,3434.0,519.1893,519.2468,518.8249,518.8441,3434.0
2022-12-30 14:10:00,541.2,541.54,541.05,541.54,5302.0,518.9592,519.2852,518.8153,519.2852,5302.0
2022-12-30 14:15:00,541.4,541.48,541.19,541.48,1715.0,519.151,519.2277,518.9496,519.2277,1715.0
2022-12-30 14:20:00,541.32,541.32,541.07,541.27,1096.0,519.0742,519.0742,518.8345,519.0263,1096.0
2022-12-30 14:25:00,541.26,541.43,541.09,541.39,3008.0,519.0167,519.1797,518.8537,519.1414,3008.0
2022-12-30 14:30:00,541.38,541.51,541.22,541.48,2800.0,519.1318,519.2564,518.9783,519.2277,2800.0
2022-12-30 14:35:00,541.55,541.84,541.48,541.84,4100.0,519.2948,519.5729,519.2277,519.5729,4100.0
2022-12-30 14:40:00,541.67,541.94,541.49,541.88,4017.0,519.4099,519.6688,519.2373,519.6112,4017.0
2022-12-30 14:45:00,542.08,542.1,541.61,541.62,6348.0,519.803,519.8222,519.3523,519.3619,6348.0
2022-12-30 14:50:00,541.62,541.99,541.5,541.9,3278.0,519.3619,519.7167,519.2468,519.6304,3278.0
2022-12-30 14:55:00,541.9,542.56,541.77,542.34,3974.0,519.6304,520.2633,519.5057,520.0523,3974.0
2022-12-30 15:00:00,542.56,542.98,542.38,542.79,2302.0,520.2633,520.666,520.0907,520.4838,2302.0
2022-12-30 15:05:00,542.86,543.24,542.77,543.24,1678.0,520.551,520.9153,520.4647,520.9153,1678.0
2022-12-30 15:10:00,543.32,544.02,543.32,543.89,1992.0,520.992,521.6633,520.992,521.5386,1992.0
2022-12-30 15:15:00,544.14,544.89,544.14,544.22,3656.0,521.7783,522.4975,521.7783,521.8551,3656.0
2022-12-30 15:20:00,544.41,544.63,544.23,544.24,2882.0,522.0373,522.2482,521.8647,521.8742,2882.0
2022-12-30 15:25:00,544.23,544.4,543.89,544.07,2467.0,521.8647,522.0277,521.5386,521.7112,2467.0
2022-12-30 15:30:00,544.18,544.69,543.72,544.39,9386.0,521.8167,522.3057,521.3756,522.0181,9386.0
2022-12-30 15:35:00,544.36,545.0,544.33,544.67,2595.0,521.9893,522.603,521.9605,522.2866,2595.0
2022-12-30 15:40:00,544.75,545.23,544.75,545.11,3102.0,522.3633,522.8236,522.3633,522.7085,3102.0
2022-12-30 15:45:00,545.12,545.78,545.11,545.78,4158.0,522.7181,523.351,522.7085,523.351,4158.0
2022-12-30 15:50:00,545.87,546.61,545.76,546.52,10444.0,523.4373,524.1468,523.3318,524.0605,10444.0
2022-12-30 15:55:00,546.52,546.52,545.1,545.61,24816.0,524.0605,524.0605,522.6989,523.1879,24816.0
2023-01-03 09:30:00,544.92,547.8,543.29,547.49,20867.0,522.5263,525.2879,520.9633,524.9907,20867.0
2023-01-03 09:35:00,547.0,547.54,543.39,543.79,17585.0,524.5208,525.0386,521.0592,521.4427,17585.0
2023-01-03 09:40:00,543.33,545.03,541.53,544.01,9277.0,521.0016,522.6318,519.2756,521.6537,9277.0
2023-01-03 09:45:00,543.71,545.02,541.26,541.26,7839.0,521.366,522.6222,519.0167,519.0167,7839.0
2023-01-03 09:50:00,541.61,542.57,540.62,541.97,3672.0,519.3523,520.2729,518.403,519.6975,3672.0
2023-01-03 09:55:00,541.92,542.96,541.39,542.77,2957.0,519.6496,520.6468,519.1414,520.4647,2957.0
2023-01-03 10:00:00,543.8,544.86,543.22,544.48,2251.0,521.4523,522.4688,520.8962,522.1044,2251.0
2023-01-03 10:05:00,544.91,544.91,543.41,543.54,1377.0,522.5167,522.5167,521.0783,521.203,1377.0
2023-01-03 10:10:00,543.85,544.37,542.84,542.85,1609.0,521.5003,521.9989,520.5318,520.5414,1609.0
2023-01-03 10:15:00,543.31,543.68,541.63,541.63,2657.0,520.9825,521.3373,519.3715,519.3715,2657.0
2023-01-03 10:20:00,541.72,542.22,541.39,542.22,5047.0,519.4578,519.9373,519.1414,519.9373,5047.0
2023-01-03 10:25:00,542.21,542.21,541.43,541.44,1425.0,519.9277,519.9277,519.1797,519.1893,1425.0
2023-01-03 10:30:00,541.84,543.47,541.83,542.93,5812.0,519.5729,521.1359,519.5633,520.6181,5812.0
2023-01-03 10:35:00,542.93,544.34,542.93,543.57,3909.0,520.6181,521.9701,520.6181,521.2318,3909.0
2023-01-03 10:40:00,543.52,543.93,543.32,543.66,1400.0,521.1838,521.577,520.992,521.3181,1400.0
2023-01-03 10:45:00,543.52,543.52,543.22,543.22,700.0,521.1838,521.1838,520.8962,520.8962,700.0
2023-01-03 10:50:00,543.36,543.36,542.03,542.03,4112.0,521.0304,521.0304,519.7551,519.7551,4112.0
2023-01-03 10:55:00,542.47,542.71,542.03,542.69,1210.0,520.177,520.4071,519.7551,520.3879,1210.0
2023-01-03 11:00:00,542.74,543.51,542.7,542.74,3475.0,520.4359,521.1742,520.3975,520.4359,3475.0
2023-01-03 11:05:00,543.04,543.62,542.74,542.98,9491.0,520.7236,521.2797,520.4359,520.666,9491.0
2023-01-03 11:10:00,543.02,543.17,540.88,540.94,5951.0,520.7044,520.8482,518.6523,518.7099,5951.0
2023-01-03 11:15:00,540.95,542.33,540.95,542.33,2295.0,518.7194,520.0427,518.7194,520.0427,2295.0
2023-01-03 11:20:00,542.19,542.19,541.67,542.17,1075.0,519.9085,519.9085,519.4099,519.8893,1075.0
2023-01-03 11:25:00,542.46,542.98,542.15,542.28,4653.0,520.1674,520.666,519.8701,519.9948,4653.0
2023-01-03 11:30:00,541.99,543.24,541.95,543.16,4227.0,519.7167,520.9153,519.6783,520.8386,4227.0
2023-01-03 11:35:00,543.16,543.66,542.83,543.66,2818.0,520.8386,521.3181,520.5222,521.3181,2818.0
2023-01-03 11:40:00,543.41,543.48,542.08,542.09,2169.0,521.0783,521.1455,519.803,519.8126,2169.0
2023-01-03 11:45:00,542.0,542.32,541.74,541.87,3255.0,519.7263,520.0331,519.477,519.6016,3255.0
2023-01-03 11:50:00,541.87,542.48,541.87,542.18,4728.0,519.6016,520.1866,519.6016,519.8989,4728.0
2023-01-03 11:55:00,541.94,542.44,541.8,541.96,3465.0,519.6688,520.1482,519.5345,519.6879,3465.0
2023-01-03 12:00:00,542.36,542.73,542.19,542.61,1381.0,520.0715,520.4263,519.9085,520.3112,1381.0
2023-01-03 12:05:00,542.89,542.89,542.63,542.85,600.0,520.5797,520.5797,520.3304,520.5414,600.0
2023-01-03 12:10:00,542.85,543.4,542.54,542.54,2565.0,520.5414,521.0688,520.2441,520.2441,2565.0
2023-01-03 12:15:00,542.6,542.6,542.44,542.45,300.0,520.3016,520.3016,520.1482,520.1578,300.0
2023-01-03 12:20:00,542.17,542.5,541.49,541.49,1313.0,519.8893,520.2057,519.2373,519.2373,1313.0
2023-01-03 12:25:00,540.69,541.18,540.69,541.18,499.0,518.4701,518.94,518.4701,518.94,499.0
2023-01-03 12:30:00,541.18,542.18,541.18,542.18,2215.0,518.94,519.8989,518.94,519.8989,2215.0
2023-01-03 12:35:00,542.82,543.07,542.49,542.49,1100.0,520.5126,520.7523,520.1962,520.1962,1100.0
2023-01-03 12:40:00,542.3,543.1,541.6,541.89,3115.0,520.014,520.7811,519.3427,519.6208,3115.0
2023-01-03 12:45:00,542.03,542.03,541.11,541.35,2800.0,519.7551,519.7551,518.8729,519.103,2800.0
2023-01-03 12:50:00,541.12,541.12,540.65,540.65,575.0,518.8825,518.8825,518.4318,518.4318,575.0
2023-01-03 12:55:00,540.45,540.45,539.27,539.27,4609.0,518.24,518.24,517.1085,517.1085,4609.0
2023-01-03 13:00:00,538.75,539.41,537.9,539.05,4719.0,516.6099,517.2427,515.7948,516.8975,4719.0
2023-01-03 13:05:00,539.27,539.66,539.27,539.66,200.0,517.1085,517.4825,517.1085,517.4825,200.0
2023-01-03 13:10:00,539.65,540.14,539.59,540.13,2977.0,517.4729,517.9427,517.4153,517.9331,2977.0
2023-01-03 13:15:00,540.23,540.97,540.23,540.54,913.0,518.029,518.7386,518.029,518.3263,913.0
2023-01-03 13:20:00,540.52,540.81,540.01,540.48,1600.0,518.3071,518.5852,517.8181,518.2688,1600.0
2023-01-03 13:25:00,540.44,541.47,540.43,541.19,1300.0,518.2304,519.2181,518.2208,518.9496,1300.0
2023-01-03 13:30:00,540.9,540.95,540.46,540.57,1400.0,518.6715,518.7194,518.2496,518.3551,1400.0
2023-01-03 13:35:00,540.44,541.28,540.43,541.18,2126.0,518.2304,519.0359,518.2208,518.94,2126.0
2023-01-03 13:40:00,541.48,542.0,541.47,541.93,1918.0,519.2277,519.7263,519.2181,519.6592,1918.0
2023-01-03 13:45:00,541.7,542.43,541.7,542.19,6268.0,519.4386,520.1386,519.4386,519.9085,6268.0
2023-01-03 13:50:00,542.05,543.0,541.98,542.76,2643.0,519.7742,520.6852,519.7071,520.4551,2643.0
2023-01-03 13:55:00,543.36,543.36,542.86,543.3,1934.0,521.0304,521.0304,520.551,520.9729,1934.0
2023-01-03 14:00:00,543.42,543.66,542.45,542.61,6996.0,521.0879,521.3181,520.1578,520.3112,6996.0
2023-01-03 14:05:00,542.26,542.27,541.95,542.05,400.0,519.9756,519.9852,519.6783,519.7742,400.0
2023-01-03 14:10:00,541.91,541.91,540.21,540.22,850.0,519.64,519.64,518.0099,518.0194,850.0
2023-01-03 14:15:00,540.62,540.66,540.05,540.21,1399.0,518.403,518.4414,517.8564,518.0099,1399.0
2023-01-03 14:20:00,539.94,540.36,539.64,539.64,1477.0,517.751,518.1537,517.4633,517.4633,1477.0
2023-01-03 14:25:00,539.31,539.65,538.94,539.65,1620.0,517.1468,517.4729,516.792,517.4729,1620.0
2023-01-03 14:30:00,539.08,539.08,537.94,538.76,1058.0,516.9263,516.9263,515.8331,516.6194,1058.0
2023-01-03 14:35:00,538.5,538.5,537.96,538.17,813.0,516.3701,516.3701,515.8523,516.0537,813.0
2023-01-03 14:40:00,538.5,538.99,538.41,538.99,6437.0,516.3701,516.84,516.2838,516.84,6437.0
2023-01-03 14:45:00,539.28,540.78,539.28,539.59,1000.0,517.1181,518.5564,517.1181,517.4153,1000.0
2023-01-03 14:50:00,540.59,540.59,539.71,539.71,500.0,518.3742,518.3742,517.5304,517.5304,500.0
2023-01-03 14:55:00,539.58,540.04,539.49,539.81,1300.0,517.4057,517.8468,517.3194,517.6263,1300.0
2023-01-03 15:00:00,540.23,540.61,540.17,540.25,1302.0,518.029,518.3934,517.9715,518.0482,1302.0
2023-01-03 15:05:00,540.25,540.25,539.67,539.67,1322.0,518.0482,518.0482,517.492,517.492,1322.0
2023-01-03 15:10:00,539.63,540.35,539.63,540.3,2029.0,517.4537,518.1441,517.4537,518.0962,2029.0
2023-01-03 15:15:00,540.35,540.85,540.35,540.41,2230.0,518.1441,518.6236,518.1441,518.2016,2230.0
2023-01-03 15:20:00,540.17,540.17,538.94,538.95,2149.0,517.9715,517.9715,516.792,516.8016,2149.0
2023-01-03 15:25:00,539.22,539.85,539.1,539.11,2344.0,517.0605,517.6646,516.9455,516.9551,2344.0
2023-01-03 15:30:00,539.78,540.51,539.78,540.33,1803.0,517.5975,518.2975,517.5975,518.1249,1803.0
2023-01-03 15:35:00,540.34,540.45,540.01,540.38,900.0,518.1345,518.24,517.8181,518.1729,900.0
2023-01-03 15:40:00,540.31,540.7,540.0,540.15,5339.0,518.1057,518.4797,517.8085,517.9523,5339.0
2023-01-03 15:45:00,539.95,540.7,539.95,540.49,3441.0,517.7605,518.4797,517.7605,518.2783,3441.0
2023-01-03 15:50:00,540.75,541.09,540.19,540.68,8133.0,518.5277,518.8537,517.9907,518.4605,8133.0
2023-01-03 15:55:00,540.74,541.18,540.13,540.15,21342.0,518.5181,518.94,517.9331,517.9523,21342.0
2023-01-04 09:30:00,535.87,536.94,533.05,533.05,9322.0,513.8482,514.8742,511.1441,511.1441,9322.0
2023-01-04 09:35:00,534.15,537.99,534.01,537.88,1819.0,512.1989,515.8811,512.0646,515.7756,1819.0
2023-01-04 09:40:00,537.2,538.56,536.37,537.5,12668.0,515.1236,516.4277,514.3277,515.4112,12668.0
2023-01-04 09:45:00,537.15,539.29,537.01,537.86,7894.0,515.0756,517.1277,514.9414,515.7564,7894.0
2023-01-04 09:50:00,537.38,538.26,537.38,538.1,1621.0,515.2962,516.14,515.2962,515.9866,1621.0
2023-01-04 09:55:00,538.63,540.0,538.63,539.75,3326.0,516.4948,517.8085,516.4948,517.5688,3326.0
2023-01-04 10:00:00,539.11,540.35,537.67,538.37,3180.0,516.9551,518.1441,515.5742,516.2455,3180.0
2023-01-04 10:05:00,538.11,538.11,537.89,537.89,900.0,515.9962,515.9962,515.7852,515.7852,900.0
2023-01-04 10:10:00,537.96,538.63,537.02,538.63,2351.0,515.8523,516.4948,514.9509,516.4948,2351.0
2023-01-04 10:15:00,537.11,537.29,536.53,536.65,3144.0,515.0373,515.2099,514.4811,514.5962,3144.0
2023-01-04 10:20:00,536.66,536.66,535.53,535.53,2301.0,514.6057,514.6057,513.5222,513.5222,2301.0
2023-01-04 10:25:00,535.42,536.98,535.42,536.7,1259.0,513.4167,514.9126,513.4167,514.6441,1259.0
2023-01-04 10:30:00,536.61,536.62,536.1,536.38,1001.0,514.5578,514.5674,514.0688,514.3373,1001.0
2023-01-04 10:35:00,536.03,536.22,535.3,535.4,3671.0,514.0016,514.1838,513.3016,513.3975,3671.0
2023-01-04 10:40:00,534.6,535.07,534.52,534.52,1400.0,512.6304,513.0811,512.5537,512.5537,1400.0
2023-01-04 10:45:00,534.88,535.02,534.52,534.53,1764.0,512.8989,513.0331,512.5537,512.5633,1764.0
2023-01-04 10:50:00,534.55,534.55,533.35,533.35,5566.0,512.5825,512.5825,511.4318,511.4318,5566.0
2023-01-04 10:55:00,533.83,534.62,533.46,534.38,7332.0,511.892,512.6496,511.5372,512.4194,7332.0
2023-01-04 11:00:00,534.38,534.38,532.83,532.83,4928.0,512.4194,512.4194,510.9331,510.9331,4928.0
2023-01-04 11:05:00,532.88,533.51,532.68,533.26,4336.0,510.9811,511.5852,510.7893,511.3455,4336.0
2023-01-04 11:10:00,533.14,533.28,532.9,533.28,600.0,511.2304,511.3646,511.0003,511.3646,600.0
2023-01-04 11:15:00,533.05,533.4,531.17,531.17,2447.0,511.1441,511.4797,509.3414,509.3414,2447.0
2023-01-04 11:20:00,531.56,531.76,531.43,531.56,1799.0,509.7153,509.9071,509.5907,509.7153,1799.0
2023-01-04 11:25:00,531.72,531.87,531.09,531.31,5695.0,509.8688,510.0126,509.2646,509.4756,5695.0
2023-01-04 11:30:00,531.41,533.02,531.28,532.56,6894.0,509.5715,511.1153,509.4468,510.6742,6894.0
2023-01-04 11:35:00,532.75,533.14,532.37,533.06,9194.0,510.8564,511.2304,510.492,511.1537,9194.0
2023-01-04 11:40:00,533.03,534.35,533.01,534.22,3950.0,511.1249,512.3907,511.1057,512.266,3950.0
2023-01-04 11:45:00,534.7,535.09,534.41,535.09,2984.0,512.7263,513.1003,512.4482,513.1003,2984.0
2023-01-04 11:50:00,535.35,536.17,535.05,535.82,3799.0,513.3496,514.1359,513.0619,513.8003,3799.0
2023-01-04 11:55:00,535.67,536.42,535.67,536.3,4401.0,513.6564,514.3756,513.6564,514.2605,4401.0
2023-01-04 12:00:00,536.27,536.27,535.48,535.74,1051.0,514.2318,514.2318,513.4742,513.7236,1051.0
2023-01-04 12:05:00,535.75,536.08,535.45,535.75,3995.0,513.7331,514.0496,513.4455,513.7331,3995.0
2023-01-04 12:10:00,535.77,536.33,535.51,535.8,3666.0,513.7523,514.2893,513.503,513.7811,3666.0
2023-01-04 12:15:00,535.55,536.02,535.42,535.42,2444.0,513.5414,513.992,513.4167,513.4167,2444.0
2023-01-04 12:20:00,535.47,535.47,534.16,534.16,3121.0,513.4646,513.4646,512.2085,512.2085,3121.0
2023-01-04 12:25:00,534.15,534.32,532.87,532.95,15279.0,512.1989,512.3619,510.9715,511.0482,15279.0
2023-01-04 12:30:00,533.47,533.55,532.92,533.16,4186.0,511.5468,511.6236,511.0194,511.2496,4186.0
2023-01-04 12:35:00,532.91,533.24,532.0,532.0,6125.0,511.0099,511.3263,510.1372,510.1372,6125.0
2023-01-04 12:40:00,532.2,532.48,531.51,532.14,3933.0,510.329,510.5975,509.6674,510.2715,3933.0
2023-01-04 12:45:00,531.92,532.16,530.81,531.02,7599.0,510.0605,510.2907,508.9962,509.1975,7599.0
2023-01-04 12:50:00,531.24,531.24,529.53,529.53,4801.0,509.4085,509.4085,507.7688,507.7688,4801.0
2023-01-04 12:55:00,529.57,530.21,528.97,529.33,10228.0,507.8071,508.4208,507.2318,507.577,10228.0
2023-01-04 13:00:00,529.26,529.35,528.07,529.11,3972.0,507.5098,507.5962,506.3688,507.366,3972.0
2023-01-04 13:05:00,528.84,529.17,528.83,529.07,2509.0,507.1071,507.4235,507.0975,507.3277,2509.0
2023-01-04 13:10:00,529.07,529.51,528.59,529.51,5410.0,507.3277,507.7496,506.8674,507.7496,5410.0
2023-01-04 13:15:00,529.83,530.61,529.54,530.61,6440.0,508.0564,508.8044,507.7783,508.8044,6440.0
2023-01-04 13:20:00,530.35,530.58,529.87,529.94,2146.0,508.5551,508.7756,508.0948,508.1619,2146.0
2023-01-04 13:25:00,529.84,530.24,529.65,530.03,4098.0,508.066,508.4496,507.8838,508.2482,4098.0
2023-01-04 13:30:00,530.02,530.76,529.43,529.75,4007.0,508.2386,508.9482,507.6729,507.9797,4007.0
2023-01-04 13:35:00,529.74,530.53,529.73,529.76,5084.0,507.9701,508.7277,507.9605,507.9893,5084.0
2023-01-04 13:40:00,529.83,529.83,528.35,528.6,9921.0,508.0564,508.0564,506.6372,506.877,9921.0
2023-01-04 13:45:00,528.67,528.98,528.31,528.98,2600.0,506.9441,507.2414,506.5989,507.2414,2600.0
2023-01-04 13:50:00,529.0,529.26,528.8,528.82,5655.0,507.2605,507.5098,507.0688,507.0879,5655.0
2023-01-04 13:55:00,528.77,529.14,528.32,528.38,4868.0,507.04,507.3948,506.6085,506.666,4868.0
2023-01-04 14:00:00,528.17,529.05,526.38,527.89,5988.0,506.4646,507.3085,504.7482,506.1962,5988.0
2023-01-04 14:05:00,527.92,528.64,526.57,526.73,9719.0,506.2249,506.9153,504.9304,505.0838,9719.0
2023-01-04 14:10:00,527.1,527.18,525.3,526.4,5962.0,505.4386,505.5153,503.7126,504.7674,5962.0
2023-01-04 14:15:00,526.64,527.26,526.57,526.84,4434.0,504.9975,505.592,504.9304,505.1893,4434.0
2023-01-04 14:20:00,527.07,527.63,526.35,526.86,13430.0,505.4098,505.9468,504.7194,505.2085,13430.0
2023-01-04 14:25:00,526.79,526.98,525.87,525.97,4579.0,505.1414,505.3235,504.2592,504.3551,4579.0
2023-01-04 14:30:00,526.2,526.25,524.4,524.4,7975.0,504.5756,504.6235,502.8496,502.8496,7975.0
2023-01-04 14:35:00,524.7,525.23,524.54,524.93,5592.0,503.1372,503.6455,502.9838,503.3578,5592.0
2023-01-04 14:40:00,525.07,525.7,524.62,524.8,3405.0,503.492,504.0961,503.0605,503.2331,3405.0
2023-01-04 14:45:00,524.77,524.78,523.28,523.29,2538.0,503.2044,503.214,501.7756,501.7852,2538.0
2023-01-04 14:50:00,523.29,523.29,522.37,522.45,2321.0,501.7852,501.7852,500.903,500.9797,2321.0
2023-01-04 14:55:00,522.79,523.66,522.79,523.37,4281.0,501.3057,502.14,501.3057,501.8619,4281.0
2023-01-04 15:00:00,523.65,525.32,523.6,525.32,4800.0,502.1304,503.7318,502.0824,503.7318,4800.0
2023-01-04 15:05:00,525.54,525.67,525.06,525.37,2034.0,503.9427,504.0674,503.4825,503.7797,2034.0
2023-01-04 15:10:00,525.54,525.54,523.75,523.9,8055.0,503.9427,503.9427,502.2263,502.3701,8055.0
2023-01-04 15:15:00,523.88,525.24,523.88,525.0,4404.0,502.3509,503.6551,502.3509,503.4249,4404.0
2023-01-04 15:20:00,525.0,525.18,524.1,524.12,7609.0,503.4249,503.5975,502.5619,502.5811,7609.0
2023-01-04 15:25:00,524.35,525.61,524.35,524.94,10107.0,502.8016,504.0098,502.8016,503.3674,10107.0
2023-01-04 15:30:00,524.92,525.55,524.66,524.66,9942.0,503.3482,503.9523,503.0989,503.0989,9942.0
2023-01-04 15:35:00,524.88,525.2,523.98,525.07,8356.0,503.3098,503.6167,502.4468,503.492,8356.0
2023-01-04 15:40:00,524.93,524.93,523.94,524.22,5698.0,503.3578,503.3578,502.4085,502.677,5698.0
2023-01-04 15:45:00,524.06,524.93,523.99,524.93,9375.0,502.5235,503.3578,502.4564,503.3578,9375.0
2023-01-04 15:50:00,525.44,525.53,523.57,524.34,23220.0,503.8468,503.9331,502.0537,502.792,23220.0
2023-01-04 15:55:00,524.56,526.7,524.52,526.34,30130.0,503.003,505.0551,502.9646,504.7098,30130.0
2023-01-05 09:30:00,526.53,531.66,525.0,531.63,20411.0,504.892,509.8112,503.4249,509.7825,20411.0
2023-01-05 09:35:00,531.64,532.66,530.26,530.26,10171.0,509.792,510.7701,508.4688,508.4688,10171.0
2023-01-05 09:40:00,529.51,530.22,529.25,530.11,1784.0,507.7496,508.4304,507.5003,508.3249,1784.0
2023-01-05 09:45:00,529.76,529.77,527.95,528.87,4751.0,507.9893,507.9989,506.2537,507.1359,4751.0
2023-01-05 09:50:00,528.23,532.71,528.12,532.54,10717.0,506.5222,510.8181,506.4167,510.6551,10717.0
2023-01-05 09:55:00,533.0,533.71,531.34,532.99,6889.0,511.0962,511.777,509.5044,511.0866,6889.0
2023-01-05 10:00:00,532.37,532.37,531.27,532.02,2294.0,510.492,510.492,509.4372,510.1564,2294.0
2023-01-05 10:05:00,532.04,532.62,529.82,531.36,6432.0,510.1756,510.7318,508.0468,509.5235,6432.0
2023-01-05 10:10:00,531.61,531.72,530.11,530.45,3248.0,509.7633,509.8688,508.3249,508.6509,3248.0
2023-01-05 10:15:00,530.13,530.78,527.76,527.76,13534.0,508.3441,508.9674,506.0715,506.0715,13534.0
2023-01-05 10:20:00,528.47,528.5,527.5,527.5,3600.0,506.7523,506.7811,505.8222,505.8222,3600.0
2023-01-05 10:25:00,528.13,528.86,528.12,528.58,1591.0,506.4263,507.1263,506.4167,506.8578,1591.0
2023-01-05 10:30:00,528.85,528.85,526.51,526.51,2399.0,507.1167,507.1167,504.8729,504.8729,2399.0
2023-01-05 10:35:00,526.51,526.51,524.49,524.57,2937.0,504.8729,504.8729,502.9359,503.0126,2937.0
2023-01-05 10:40:00,524.77,524.78,522.94,523.02,2175.0,503.2044,503.214,501.4496,501.5263,2175.0
2023-01-05 10:45:00,524.02,525.0,524.02,524.62,2140.0,502.4852,503.4249,502.4852,503.0605,2140.0
2023-01-05 10:50:00,524.63,524.76,523.45,523.82,4694.0,503.0701,503.1948,501.9386,502.2934,4694.0
2023-01-05 10:55:00,523.82,525.36,523.82,525.31,1991.0,502.2934,503.7701,502.2934,503.7222,1991.0
2023-01-05 11:00:00,525.27,525.67,525.0,525.58,1567.0,503.6838,504.0674,503.4249,503.9811,1567.0
2023-01-05 11:05:00,525.45,526.3,524.97,524.97,2376.0,503.8564,504.6715,503.3961,503.3961,2376.0
2023-01-05 11:10:00,525.41,525.44,524.63,524.71,2530.0,503.8181,503.8468,503.0701,503.1468,2530.0
2023-01-05 11:15:00,524.67,525.18,524.67,524.67,2510.0,503.1085,503.5975,503.1085,503.1085,2510.0
2023-01-05 11:20:00,524.33,524.33,523.4,524.0,1782.0,502.7824,502.7824,501.8907,502.466,1782.0
2023-01-05 11:25:00,523.95,524.46,523.9,524.27,1611.0,502.4181,502.9071,502.3701,502.7249,1611.0
2023-01-05 11:30:00,524.23,525.49,524.02,524.63,3300.0,502.6866,503.8948,502.4852,503.0701,3300.0
2023-01-05 11:35:00,524.8,524.8,523.6,523.62,2044.0,503.2331,503.2331,502.0824,502.1016,2044.0
2023-01-05 11:40:00,523.87,523.87,523.34,523.51,1099.0,502.3414,502.3414,501.8331,501.9961,1099.0
2023-01-05 11:45:00,523.6,523.94,523.51,523.8,1601.0,502.0824,502.4085,501.9961,502.2742,1601.0
2023-01-05 11:50:00,523.8,523.99,523.15,523.15,1323.0,502.2742,502.4564,501.6509,501.6509,1323.0
2023-01-05 11:55:00,523.5,523.65,523.16,523.19,1930.0,501.9866,502.1304,501.6605,501.6893,1930.0
2023-01-05 12:00:00,523.19,524.08,523.18,523.9,1871.0,501.6893,502.5427,501.6797,502.3701,1871.0
2023-01-05 12:05:00,523.97,525.28,523.97,525.28,3026.0,502.4372,503.6934,502.4372,503.6934,3026.0
2023-01-05 12:10:00,525.28,525.61,525.27,525.41,1589.0,503.6934,504.0098,503.6838,503.8181,1589.0
2023-01-05 12:15:00,525.61,526.66,525.55,526.35,1243.0,504.0098,505.0167,503.9523,504.7194,1243.0
2023-01-05 12:20:00,526.15,528.41,526.12,528.41,6023.0,504.5277,506.6948,504.4989,506.6948,6023.0
2023-01-05 12:25:00,528.58,528.67,527.89,528.21,2322.0,506.8578,506.9441,506.1962,506.503,2322.0
2023-01-05 12:30:00,528.29,528.62,528.16,528.39,1259.0,506.5797,506.8962,506.4551,506.6756,1259.0
2023-01-05 12:35:00,528.39,528.39,527.68,527.79,2711.0,506.6756,506.6756,505.9948,506.1003,2711.0
2023-01-05 12:40:00,527.8,527.8,527.78,527.79,300.0,506.1098,506.1098,506.0907,506.1003,300.0
2023-01-05 12:45:00,528.05,529.5,528.05,529.42,4952.0,506.3496,507.74,506.3496,507.6633,4952.0
2023-01-05 12:50:00,529.32,529.5,528.67,528.67,2816.0,507.5674,507.74,506.9441,506.9441,2816.0
2023-01-05 12:55:00,528.84,529.23,528.45,529.23,1695.0,507.1071,507.4811,506.7331,507.4811,1695.0
2023-01-05 13:00:00,528.94,528.94,528.02,528.13,2269.0,507.203,507.203,506.3208,506.4263,2269.0
2023-01-05 13:05:00,528.24,529.13,528.12,528.96,5252.0,506.5318,507.3852,506.4167,507.2222,5252.0
2023-01-05 13:10:00,528.96,529.3,528.61,528.77,3060.0,507.2222,507.5482,506.8866,507.04,3060.0
2023-01-05 13:15:00,528.51,528.51,528.15,528.25,900.0,506.7907,506.7907,506.4455,506.5414,900.0
2023-01-05 13:20:00,528.37,530.0,528.37,529.78,4325.0,506.6564,508.2194,506.6564,508.0085,4325.0
2023-01-05 13:25:00,530.07,530.12,529.43,529.43,2367.0,508.2866,508.3345,507.6729,507.6729,2367.0
2023-01-05 13:30:00,529.46,529.97,529.26,529.62,1573.0,507.7016,508.1907,507.5098,507.8551,1573.0
2023-01-05 13:35:00,529.68,529.79,529.4,529.54,3112.0,507.9126,508.0181,507.6441,507.7783,3112.0
2023-01-05 13:40:00,529.98,530.15,528.85,529.06,4208.0,508.2003,508.3633,507.1167,507.3181,4208.0
2023-01-05 13:45:00,528.85,528.94,528.47,528.6,1465.0,507.1167,507.203,506.7523,506.877,1465.0
2023-01-05 13:50:00,528.83,528.83,528.05,528.32,1083.0,507.0975,507.0975,506.3496,506.6085,1083.0
2023-01-05 13:55:00,528.19,528.37,527.66,528.23,2574.0,506.4838,506.6564,505.9756,506.5222,2574.0
2023-01-05 14:00:00,528.35,528.87,528.28,528.71,1751.0,506.6372,507.1359,506.5701,506.9825,1751.0
2023-01-05 14:05:00,528.77,529.29,528.74,529.25,5541.0,507.04,507.5386,507.0112,507.5003,5541.0
2023-01-05 14:10:00,529.03,529.03,528.06,528.18,2100.0,507.2893,507.2893,506.3592,506.4742,2100.0
2023-01-05 14:15:00,528.34,528.67,528.29,528.67,735.0,506.6277,506.9441,506.5797,506.9441,735.0
2023-01-05 14:20:00,528.53,528.95,527.98,527.98,1640.0,506.8098,507.2126,506.2825,506.2825,1640.0
2023-01-05 14:25:00,528.13,528.16,527.5,527.57,549.0,506.4263,506.4551,505.8222,505.8893,549.0
2023-01-05 14:30:00,527.46,528.58,527.45,528.35,1204.0,505.7838,506.8578,505.7742,506.6372,1204.0
2023-01-05 14:35:00,528.16,528.57,528.16,528.54,818.0,506.4551,506.8482,506.4551,506.8194,818.0
2023-01-05 14:40:00,528.59,528.9,528.37,528.38,2170.0,506.8674,507.1646,506.6564,506.666,2170.0
2023-01-05 14:45:00,528.49,528.85,528.25,528.25,2106.0,506.7715,507.1167,506.5414,506.5414,2106.0
2023-01-05 14:50:00,528.1,528.18,527.71,527.91,2904.0,506.3975,506.4742,506.0235,506.2153,2904.0
2023-01-05 14:55:00,528.02,528.17,527.68,527.82,3775.0,506.3208,506.4646,505.9948,506.129,3775.0
2023-01-05 15:00:00,527.89,527.89,527.51,527.59,1062.0,506.1962,506.1962,505.8318,505.9085,1062.0
2023-01-05 15:05:00,527.57,528.52,527.51,528.32,1901.0,505.8893,506.8003,505.8318,506.6085,1901.0
2023-01-05 15:10:00,528.14,528.14,527.42,527.42,1900.0,506.4359,506.4359,505.7455,505.7455,1900.0
2023-01-05 15:15:00,527.37,527.38,527.03,527.14,2037.0,505.6975,505.7071,505.3715,505.477,2037.0
2023-01-05 15:20:00,527.05,527.05,526.69,526.91,1301.0,505.3907,505.3907,505.0455,505.2564,1301.0
2023-01-05 15:25:00,526.92,527.33,526.78,527.24,3010.0,505.266,505.6592,505.1318,505.5729,3010.0
2023-01-05 15:30:00,527.02,528.27,526.81,527.81,4315.0,505.3619,506.5605,505.1605,506.1194,4315.0
2023-01-05 15:35:00,527.97,528.52,527.83,528.21,2848.0,506.2729,506.8003,506.1386,506.503,2848.0
2023-01-05 15:40:00,528.35,528.35,527.38,527.43,3487.0,506.6372,506.6372,505.7071,505.7551,3487.0
2023-01-05 15:45:00,527.58,528.0,527.29,527.29,3993.0,505.8989,506.3016,505.6208,505.6208,3993.0
2023-01-05 15:50:00,527.45,528.2,526.91,527.48,12281.0,505.7742,506.4934,505.2564,505.803,12281.0
2023-01-05 15:55:00,527.48,528.54,527.44,528.54,20113.0,505.803,506.8194,505.7646,506.8194,20113.0
2023-01-06 09:30:00,529.81,530.81,529.81,530.81,6100.0,508.0372,508.9962,508.0372,508.9962,6100.0
2023-01-06 09:35:00,532.99,533.12,531.96,531.96,1846.0,511.0866,511.2112,510.0989,510.0989,1846.0
2023-01-06 09:40:00,532.58,533.72,532.16,532.55,3208.0,510.6934,511.7866,510.2907,510.6646,3208.0
2023-01-06 09:45:00,532.71,533.2,532.01,533.0,3786.0,510.8181,511.2879,510.1468,511.0962,3786.0
2023-01-06 09:50:00,533.01,534.2,532.38,534.2,2165.0,511.1057,512.2468,510.5016,512.2468,2165.0
2023-01-06 09:55:00,534.2,535.49,533.85,535.49,2360.0,512.2468,513.4838,511.9112,513.4838,2360.0
2023-01-06 10:00:00,536.0,537.26,535.94,535.94,1015.0,513.9729,515.1811,513.9153,513.9153,1015.0
2023-01-06 10:05:00,535.77,537.37,535.02,537.37,3439.0,513.7523,515.2866,513.0331,515.2866,3439.0
2023-01-06 10:10:00,537.25,537.5,536.04,536.1,4777.0,515.1715,515.4112,514.0112,514.0688,4777.0
2023-01-06 10:15:00,535.75,538.0,535.75,538.0,2072.0,513.7331,515.8907,513.7331,515.8907,2072.0
2023-01-06 10:20:00,536.7,538.28,536.7,538.27,2418.0,514.6441,516.1592,514.6441,516.1496,2418.0
2023-01-06 10:25:00,538.67,538.87,537.77,538.87,2706.0,516.5331,516.7249,515.6701,516.7249,2706.0
2023-01-06 10:30:00,539.09,539.09,537.87,538.26,1254.0,516.9359,516.9359,515.766,516.14,1254.0
2023-01-06 10:35:00,538.0,538.97,537.99,538.39,3900.0,515.8907,516.8208,515.8811,516.2646,3900.0
2023-01-06 10:40:00,538.59,539.01,538.03,538.12,3287.0,516.4564,516.8592,515.9194,516.0057,3287.0
2023-01-06 10:45:00,538.12,539.39,538.11,539.06,6719.0,516.0057,517.2236,515.9962,516.9071,6719.0
2023-01-06 10:50:00,539.07,539.38,539.06,539.2,1959.0,516.9167,517.214,516.9071,517.0414,1959.0
2023-01-06 10:55:00,539.23,539.87,539.0,539.62,4113.0,517.0701,517.6838,516.8496,517.4441,4113.0
2023-01-06 11:00:00,539.97,540.73,539.97,540.67,2450.0,517.7797,518.5085,517.7797,518.451,2450.0
2023-01-06 11:05:00,540.67,540.85,540.36,540.52,2937.0,518.451,518.6236,518.1537,518.3071,2937.0
2023-01-06 11:10:00,540.24,540.24,539.45,539.45,957.0,518.0386,518.0386,517.2811,517.2811,957.0
2023-01-06 11:15:00,539.83,540.68,539.83,540.42,1200.0,517.6455,518.4605,517.6455,518.2112,1200.0
2023-01-06 11:20:00,540.14,540.53,540.05,540.05,1350.0,517.9427,518.3167,517.8564,517.8564,1350.0
2023-01-06 11:25:00,539.79,540.02,539.24,539.24,1124.0,517.6071,517.8277,517.0797,517.0797,1124.0
2023-01-06 11:30:00,539.73,539.73,538.76,538.82,3275.0,517.5496,517.5496,516.6194,516.677,3275.0
2023-01-06 11:35:00,538.78,539.71,538.77,539.46,2523.0,516.6386,517.5304,516.629,517.2907,2523.0
2023-01-06 11:40:00,539.28,539.28,539.0,539.0,900.0,517.1181,517.1181,516.8496,516.8496,900.0
2023-01-06 11:45:00,539.51,540.34,539.44,540.34,1256.0,517.3386,518.1345,517.2715,518.1345,1256.0
2023-01-06 11:50:00,540.11,540.62,540.11,540.62,656.0,517.914,518.403,517.914,518.403,656.0
2023-01-06 11:55:00,540.53,540.72,540.33,540.33,601.0,518.3167,518.4989,518.1249,518.1249,601.0
2023-01-06 12:00:00,539.78,539.78,539.47,539.72,1033.0,517.5975,517.5975,517.3003,517.54,1033.0
2023-01-06 12:05:00,539.71,539.89,528.4,534.47,38653.0,517.5304,517.703,506.6852,512.5057,38653.0
2023-01-06 12:10:00,533.78,533.78,517.08,517.96,26595.0,511.8441,511.8441,495.8304,496.6742,26595.0
2023-01-06 12:15:00,517.9,523.77,515.1,522.8,47440.0,496.6167,502.2455,493.9318,501.3153,47440.0
2023-01-06 12:20:00,523.48,523.6,505.05,511.16,57419.0,501.9674,502.0824,484.2948,490.1537,57419.0
2023-01-06 12:25:00,512.98,519.26,511.82,518.37,25647.0,491.8989,497.9208,490.7866,497.0674,25647.0
2023-01-06 12:30:00,518.27,523.66,517.14,522.11,18950.0,496.9715,502.14,495.8879,500.6537,18950.0
2023-01-06 12:35:00,521.45,525.13,520.81,520.92,16106.0,500.0208,503.5496,499.4071,499.5126,16106.0
2023-01-06 12:40:00,520.88,521.17,519.98,520.81,6462.0,499.4742,499.7523,498.6112,499.4071,6462.0
2023-01-06 12:45:00,521.06,524.33,521.06,523.85,3819.0,499.6468,502.7824,499.6468,502.3222,3819.0
2023-01-06 12:50:00,524.78,524.78,522.76,523.29,6017.0,503.214,503.214,501.277,501.7852,6017.0
2023-01-06 12:55:00,523.18,524.52,523.18,523.98,3425.0,501.6797,502.9646,501.6797,502.4468,3425.0
2023-01-06 13:00:00,523.51,524.39,522.34,523.0,3345.0,501.9961,502.84,500.8742,501.5071,3345.0
2023-01-06 13:05:00,522.67,524.29,522.66,523.94,2400.0,501.1907,502.7441,501.1811,502.4085,2400.0
2023-01-06 13:10:00,523.74,524.24,523.05,523.29,1540.0,502.2167,502.6961,501.5551,501.7852,1540.0
2023-01-06 13:15:00,523.87,524.45,522.95,523.23,1402.0,502.3414,502.8975,501.4592,501.7277,1402.0
2023-01-06 13:20:00,523.14,523.15,522.01,522.49,2118.0,501.6414,501.6509,500.5578,501.0181,2118.0
2023-01-06 13:25:00,522.13,522.56,521.25,521.65,7266.0,500.6729,501.0852,499.829,500.2126,7266.0
2023-01-06 13:30:00,521.52,522.01,520.49,520.49,12738.0,500.0879,500.5578,499.1003,499.1003,12738.0
2023-01-06 13:35:00,520.55,521.37,520.49,520.49,3559.0,499.1578,499.9441,499.1003,499.1003,3559.0
2023-01-06 13:40:00,520.86,521.56,518.77,518.77,8084.0,499.4551,500.1263,497.4509,497.4509,8084.0
2023-01-06 13:45:00,518.83,520.37,518.5,520.37,3289.0,497.5085,498.9852,497.192,498.9852,3289.0
2023-01-06 13:50:00,520.04,521.51,519.27,521.51,3202.0,498.6687,500.0783,497.9304,500.0783,3202.0
2023-01-06 13:55:00,521.57,522.83,521.55,522.83,2308.0,500.1359,501.3441,500.1167,501.3441,2308.0
2023-01-06 14:00:00,522.79,523.24,521.63,523.06,2771.0,501.3057,501.7372,500.1934,501.5646,2771.0
2023-01-06 14:05:00,523.52,523.61,523.23,523.31,2173.0,502.0057,502.092,501.7277,501.8044,2173.0
2023-01-06 14:10:00,523.31,523.74,523.28,523.69,1890.0,501.8044,502.2167,501.7756,502.1688,1890.0
2023-01-06 14:15:00,523.69,524.5,523.68,524.5,2107.0,502.1688,502.9455,502.1592,502.9455,2107.0
2023-01-06 14:20:00,524.51,524.8,524.12,524.65,2085.0,502.9551,503.2331,502.5811,503.0893,2085.0
2023-01-06 14:25:00,524.62,525.31,524.62,525.31,2760.0,503.0605,503.7222,503.0605,503.7222,2760.0
2023-01-06 14:30:00,525.52,526.08,525.51,526.02,1730.0,503.9235,504.4605,503.914,504.403,1730.0
2023-01-06 14:35:00,526.18,526.79,526.06,526.79,1334.0,504.5564,505.1414,504.4414,505.1414,1334.0
2023-01-06 14:40:00,527.1,527.36,526.29,526.33,3918.0,505.4386,505.6879,504.6619,504.7003,3918.0
2023-01-06 14:45:00,526.0,526.63,525.85,526.61,1761.0,504.3838,504.9879,504.24,504.9688,1761.0
2023-01-06 14:50:00,526.52,526.65,526.07,526.65,1515.0,504.8825,505.0071,504.4509,505.0071,1515.0
2023-01-06 14:55:00,526.41,527.17,526.41,527.05,3099.0,504.777,505.5057,504.777,505.3907,3099.0
2023-01-06 15:00:00,527.29,527.29,526.12,526.12,8730.0,505.6208,505.6208,504.4989,504.4989,8730.0
2023-01-06 15:05:00,526.09,526.09,525.18,525.48,8483.0,504.4701,504.4701,503.5975,503.8852,8483.0
2023-01-06 15:10:00,525.54,526.09,525.44,525.68,2032.0,503.9427,504.4701,503.8468,504.077,2032.0
2023-01-06 15:15:00,525.79,525.92,525.17,525.26,5189.0,504.1825,504.3071,503.5879,503.6742,5189.0
2023-01-06 15:20:00,525.37,525.37,524.6,524.72,4214.0,503.7797,503.7797,503.0414,503.1564,4214.0
2023-01-06 15:25:00,524.9,525.03,523.67,523.67,8770.0,503.329,503.4537,502.1496,502.1496,8770.0
2023-01-06 15:30:00,523.64,524.29,522.34,522.46,18811.0,502.1208,502.7441,500.8742,500.9893,18811.0
2023-01-06 15:35:00,522.2,522.62,522.0,522.09,11937.0,500.74,501.1427,500.5482,500.6345,11937.0
2023-01-06 15:40:00,522.23,522.7,522.07,522.54,8963.0,500.7688,501.2194,500.6153,501.066,8963.0
2023-01-06 15:45:00,522.44,522.93,521.56,521.57,7780.0,500.9701,501.44,500.1263,500.1359,7780.0
2023-01-06 15:50:00,521.74,522.04,520.8,521.71,14727.0,500.2989,500.5866,499.3975,500.2701,14727.0
2023-01-06 15:55:00,521.55,522.42,520.75,521.42,34395.0,500.1167,500.9509,499.3496,499.992,34395.0
2023-01-09 09:30:00,518.03,518.03,506.47,508.17,29541.0,496.7414,496.7414,485.6564,487.2866,29541.0
2023-01-09 09:35:00,507.5,507.74,498.27,500.21,39489.0,486.6441,486.8742,477.7934,479.6537,39489.0
2023-01-09 09:40:00,500.31,509.16,500.31,509.16,19225.0,479.7496,488.2359,479.7496,488.2359,19225.0
2023-01-09 09:45:00,508.68,508.68,506.11,506.42,7190.0,487.7756,487.7756,485.3112,485.6085,7190.0
2023-01-09 09:50:00,506.0,506.34,504.62,506.19,9416.0,485.2057,485.5318,483.8824,485.3879,9416.0
2023-01-09 09:55:00,506.47,509.07,506.38,508.79,6976.0,485.6564,488.1496,485.5701,487.8811,6976.0
2023-01-09 10:00:00,509.16,510.89,509.16,510.59,12124.0,488.2359,489.8948,488.2359,489.6071,12124.0
2023-01-09 10:05:00,510.66,511.48,509.45,509.45,6884.0,489.6742,490.4605,488.5139,488.5139,6884.0
2023-01-09 10:10:00,509.18,510.18,509.03,509.63,7341.0,488.255,489.2139,488.1112,488.6866,7341.0
2023-01-09 10:15:00,509.91,510.26,509.0,509.0,7709.0,488.955,489.2907,488.0824,488.0824,7709.0
2023-01-09 10:20:00,509.15,509.49,507.51,507.53,8995.0,488.2263,488.5523,486.6537,486.6729,8995.0
2023-01-09 10:25:00,507.51,507.7,506.01,507.53,7956.0,486.6537,486.8359,485.2153,486.6729,7956.0
2023-01-09 10:30:00,507.53,509.36,507.33,508.47,7577.0,486.6729,488.4276,486.4811,487.5742,7577.0
2023-01-09 10:35:00,508.88,510.35,508.88,510.03,7075.0,487.9674,489.377,487.9674,489.0701,7075.0
2023-01-09 10:40:00,510.25,510.25,508.83,509.03,9858.0,489.2811,489.2811,487.9194,488.1112,9858.0
2023-01-09 10:45:00,509.29,510.25,509.29,510.0,7018.0,488.3605,489.2811,488.3605,489.0413,7018.0
2023-01-09 10:50:00,509.99,510.25,507.89,508.14,5000.0,489.0318,489.2811,487.0181,487.2578,5000.0
2023-01-09 10:55:00,508.17,508.38,506.57,506.7,7397.0,487.2866,487.4879,485.7523,485.877,7397.0
2023-01-09 11:00:00,506.37,508.51,506.04,508.04,4682.0,485.5605,487.6126,485.2441,487.1619,4682.0
2023-01-09 11:05:00,508.09,508.09,506.25,506.25,4679.0,487.2098,487.2098,485.4455,485.4455,4679.0
2023-01-09 11:10:00,506.52,507.13,506.25,506.33,4780.0,485.7044,486.2893,485.4455,485.5222,4780.0
2023-01-09 11:15:00,506.34,506.44,504.93,505.1,13193.0,485.5318,485.6276,484.1797,484.3427,13193.0
2023-01-09 11:20:00,505.32,505.82,503.7,503.91,9844.0,484.5537,485.0331,483.0002,483.2016,9844.0
2023-01-09 11:25:00,503.77,503.9,502.73,503.0,7782.0,483.0674,483.192,482.0701,482.329,7782.0
2023-01-09 11:30:00,503.0,503.0,501.51,501.62,10001.0,482.329,482.329,480.9002,481.0057,10001.0
2023-01-09 11:35:00,501.71,504.14,501.7,503.08,19344.0,481.092,483.4222,481.0824,482.4057,19344.0
2023-01-09 11:40:00,503.28,503.63,502.71,503.14,9275.0,482.5975,482.9331,482.0509,482.4633,9275.0
2023-01-09 11:45:00,502.93,503.53,502.6,502.6,6131.0,482.2619,482.8372,481.9455,481.9455,6131.0
2023-01-09 11:50:00,502.93,502.93,500.71,500.79,6696.0,482.2619,482.2619,480.1331,480.2098,6696.0
2023-01-09 11:55:00,500.55,500.85,500.21,500.24,10592.0,479.9797,480.2674,479.6537,479.6824,10592.0
2023-01-09 12:00:00,500.24,500.25,499.12,500.0,32896.0,479.6824,479.692,478.6085,479.4523,32896.0
2023-01-09 12:05:00,500.37,501.54,499.83,501.08,12978.0,479.8071,480.929,479.2893,480.4879,12978.0
2023-01-09 12:10:00,501.45,501.83,499.91,499.91,5420.0,480.8427,481.2071,479.366,479.366,5420.0
2023-01-09 12:15:00,499.91,500.17,498.48,498.48,11724.0,479.366,479.6153,477.9948,477.9948,11724.0
2023-01-09 12:20:00,498.28,498.28,496.04,496.88,16399.0,477.803,477.803,475.655,476.4605,16399.0
2023-01-09 12:25:00,496.73,498.69,496.19,498.58,10013.0,476.3167,478.1961,475.7989,478.0907,10013.0
2023-01-09 12:30:00,498.33,498.58,496.5,496.5,11827.0,477.8509,478.0907,476.0961,476.0961,11827.0
2023-01-09 12:35:00,496.63,497.24,496.47,496.92,5688.0,476.2208,476.8057,476.0674,476.4989,5688.0
2023-01-09 12:40:00,496.78,497.06,496.11,496.21,9408.0,476.3646,476.6331,475.7222,475.8181,9408.0
2023-01-09 12:45:00,496.54,496.54,495.8,496.15,8786.0,476.1345,476.1345,475.4249,475.7605,8786.0
2023-01-09 12:50:00,496.07,496.13,495.13,495.31,9861.0,475.6838,475.7413,474.7824,474.955,9861.0
2023-01-09 12:55:00,495.47,496.75,495.38,495.86,10339.0,475.1085,476.3359,475.0222,475.4824,10339.0
2023-01-09 13:00:00,495.63,496.06,495.15,495.57,19550.0,475.2619,475.6742,474.8016,475.2044,19550.0
2023-01-09 13:05:00,495.7,496.14,493.88,494.0,12071.0,475.329,475.7509,473.5838,473.6989,12071.0
2023-01-09 13:10:00,494.07,494.1,492.0,492.03,27043.0,473.766,473.7948,471.7811,471.8098,27043.0
2023-01-09 13:15:00,491.89,492.54,491.43,491.48,9447.0,471.6756,472.2989,471.2345,471.2824,9447.0
2023-01-09 13:20:00,491.48,493.32,490.92,492.02,11010.0,471.2824,473.0468,470.7454,471.8002,11010.0
2023-01-09 13:25:00,492.03,492.09,490.4,492.0,9846.0,471.8098,471.8674,470.2468,471.7811,9846.0
2023-01-09 13:30:00,492.24,492.6,491.46,491.6,9340.0,472.0112,472.3564,471.2633,471.3975,9340.0
2023-01-09 13:35:00,491.83,492.14,490.91,491.67,9969.0,471.6181,471.9153,470.7359,471.4646,9969.0
2023-01-09 13:40:00,491.91,494.23,491.14,494.06,16289.0,471.6948,473.9194,470.9564,473.7564,16289.0
2023-01-09 13:45:00,494.43,496.17,494.02,495.53,14337.0,474.1112,475.7797,473.7181,475.166,14337.0
2023-01-09 13:50:00,495.34,496.19,493.71,493.92,11284.0,474.9838,475.7989,473.4208,473.6222,11284.0
2023-01-09 13:55:00,493.79,494.23,493.27,493.84,5369.0,473.4975,473.9194,472.9989,473.5454,5369.0
2023-01-09 14:00:00,494.03,494.58,493.08,493.08,4379.0,473.7276,474.255,472.8167,472.8167,4379.0
2023-01-09 14:05:00,493.01,493.17,492.23,492.49,7013.0,472.7496,472.903,472.0016,472.2509,7013.0
2023-01-09 14:10:00,492.42,492.94,491.94,492.12,8096.0,472.1838,472.6824,471.7235,471.8961,8096.0
2023-01-09 14:15:00,491.82,492.0,491.04,491.56,11661.0,471.6085,471.7811,470.8605,471.3591,11661.0
2023-01-09 14:20:00,491.37,491.79,491.16,491.56,6932.0,471.177,471.5797,470.9756,471.3591,6932.0
2023-01-09 14:25:00,491.48,491.49,490.56,490.71,6299.0,471.2824,471.292,470.4002,470.5441,6299.0
2023-01-09 14:30:00,490.55,491.51,490.55,491.34,9347.0,470.3907,471.3112,470.3907,471.1482,9347.0
2023-01-09 14:35:00,491.37,491.97,491.18,491.48,9230.0,471.177,471.7523,470.9948,471.2824,9230.0
2023-01-09 14:40:00,491.49,492.88,491.49,492.31,5901.0,471.292,472.6249,471.292,472.0783,5901.0
2023-01-09 14:45:00,492.49,492.49,491.7,492.04,10830.0,472.2509,472.2509,471.4934,471.8194,10830.0
2023-01-09 14:50:00,492.04,492.04,490.78,490.78,4459.0,471.8194,471.8194,470.6112,470.6112,4459.0
2023-01-09 14:55:00,490.5,490.8,489.64,489.94,12363.0,470.3427,470.6304,469.518,469.8057,12363.0
2023-01-09 15:00:00,489.9,490.15,489.67,490.1,16411.0,469.7674,470.0071,469.5468,469.9591,16411.0
2023-01-09 15:05:00,490.16,490.29,489.88,490.14,8221.0,470.0167,470.1413,469.7482,469.9975,8221.0
2023-01-09 15:10:00,490.14,490.18,488.57,488.57,9151.0,469.9975,470.0359,468.492,468.492,9151.0
2023-01-09 15:15:00,488.73,489.28,488.12,489.06,11557.0,468.6454,469.1728,468.0605,468.9619,11557.0
2023-01-09 15:20:00,489.23,490.71,489.14,490.62,8919.0,469.1249,470.5441,469.0386,470.4578,8919.0
2023-01-09 15:25:00,490.68,491.54,490.68,491.12,9424.0,470.5153,471.34,470.5153,470.9372,9424.0
2023-01-09 15:30:00,491.39,493.02,491.39,493.02,10743.0,471.1961,472.7591,471.1961,472.7591,10743.0
2023-01-09 15:35:00,493.17,493.2,492.6,492.69,8572.0,472.903,472.9317,472.3564,472.4427,8572.0
2023-01-09 15:40:00,492.72,493.24,491.95,493.24,17866.0,472.4715,472.9701,471.7331,472.9701,17866.0
2023-01-09 15:45:00,493.47,494.76,493.21,494.76,20929.0,473.1907,474.4276,472.9413,474.4276,20929.0
2023-01-09 15:50:00,494.91,496.88,494.74,496.02,48881.0,474.5715,476.4605,474.4085,475.6359,48881.0
2023-01-09 15:55:00,495.84,495.99,494.86,495.3,86191.0,475.4633,475.6071,474.5235,474.9454,86191.0
2023-01-10 09:30:00,496.97,498.44,494.01,495.91,19210.0,476.5468,477.9564,473.7085,475.5304,19210.0
2023-01-10 09:35:00,496.26,499.52,496.26,498.69,14082.0,475.866,478.992,475.866,478.1961,14082.0
2023-01-10 09:40:00,498.87,498.87,493.98,494.53,22365.0,478.3687,478.3687,473.6797,474.2071,22365.0
2023-01-10 09:45:00,494.98,495.5,493.77,494.52,23147.0,474.6386,475.1372,473.4783,474.1975,23147.0
2023-01-10 09:50:00,494.55,494.55,490.95,493.45,6616.0,474.2263,474.2263,470.7742,473.1715,6616.0
2023-01-10 09:55:00,494.05,498.17,492.9,498.17,15093.0,473.7468,477.6975,472.6441,477.6975,15093.0
2023-01-10 10:00:00,497.34,497.34,494.02,495.05,7777.0,476.9016,476.9016,473.7181,474.7057,7777.0
2023-01-10 10:05:00,494.71,496.72,493.77,496.72,5200.0,474.3797,476.3071,473.4783,476.3071,5200.0
2023-01-10 10:10:00,496.47,498.69,496.47,497.49,8974.0,476.0674,478.1961,476.0674,477.0455,8974.0
2023-01-10 10:15:00,498.21,498.86,497.0,497.01,7841.0,477.7359,478.3591,476.5756,476.5852,7841.0
2023-01-10 10:20:00,497.49,498.77,497.01,497.4,3138.0,477.0455,478.2728,476.5852,476.9591,3138.0
2023-01-10 10:25:00,497.73,499.01,497.73,498.33,5625.0,477.2756,478.503,477.2756,477.8509,5625.0
2023-01-10 10:30:00,498.09,498.94,497.5,498.22,5432.0,477.6208,478.4359,477.055,477.7455,5432.0
2023-01-10 10:35:00,498.7,499.44,497.39,497.81,6918.0,478.2057,478.9153,476.9496,477.3523,6918.0
2023-01-10 10:40:00,497.94,498.89,497.94,498.1,2036.0,477.477,478.3879,477.477,477.6304,2036.0
2023-01-10 10:45:00,498.01,499.08,498.01,498.28,5999.0,477.5441,478.5701,477.5441,477.803,5999.0
2023-01-10 10:50:00,498.17,499.79,498.17,499.25,7057.0,477.6975,479.2509,477.6975,478.7331,7057.0
2023-01-10 10:55:00,498.86,500.57,498.8,500.57,3432.0,478.3591,479.9989,478.3016,479.9989,3432.0
2023-01-10 11:00:00,500.4,500.4,499.5,499.69,2995.0,479.8359,479.8359,478.9728,479.155,2995.0
2023-01-10 11:05:00,499.69,500.01,499.09,499.88,7703.0,479.155,479.4619,478.5797,479.3372,7703.0
2023-01-10 11:10:00,499.64,500.09,499.28,499.52,7309.0,479.1071,479.5386,478.7619,478.992,7309.0
2023-01-10 11:15:00,499.52,499.72,498.09,498.17,4271.0,478.992,479.1838,477.6208,477.6975,4271.0
2023-01-10 11:20:00,498.01,498.49,497.0,498.05,4322.0,477.5441,478.0044,476.5756,477.5824,4322.0
2023-01-10 11:25:00,498.05,498.05,497.0,497.3,2827.0,477.5824,477.5824,476.5756,476.8633,2827.0
2023-01-10 11:30:00,497.3,497.68,496.94,497.67,3067.0,476.8633,477.2276,476.5181,477.2181,3067.0
2023-01-10 11:35:00,497.54,498.31,497.02,498.31,6193.0,477.0934,477.8318,476.5948,477.8318,6193.0
2023-01-10 11:40:00,498.26,498.84,497.85,498.41,3297.0,477.7838,478.34,477.3907,477.9276,3297.0
2023-01-10 11:45:00,498.23,498.52,497.83,498.32,1755.0,477.755,478.0331,477.3715,477.8413,1755.0
2023-01-10 11:50:00,498.32,498.32,498.09,498.16,1151.0,477.8413,477.8413,477.6208,477.6879,1151.0
2023-01-10 11:55:00,498.48,499.3,498.48,499.02,4746.0,477.9948,478.7811,477.9948,478.5126,4746.0
2023-01-10 12:00:00,499.0,499.18,498.45,498.8,2516.0,478.4934,478.666,477.966,478.3016,2516.0
2023-01-10 12:05:00,498.84,499.28,498.84,498.94,1810.0,478.34,478.7619,478.34,478.4359,1810.0
2023-01-10 12:10:00,498.74,499.17,498.56,498.56,3263.0,478.2441,478.6564,478.0715,478.0715,3263.0
2023-01-10 12:15:00,498.57,498.89,498.09,498.17,3040.0,478.0811,478.3879,477.6208,477.6975,3040.0
2023-01-10 12:20:00,498.06,499.51,498.06,499.05,1797.0,477.592,478.9824,477.592,478.5413,1797.0
2023-01-10 12:25:00,499.51,500.09,499.51,500.09,600.0,478.9824,479.5386,478.9824,479.5386,600.0
2023-01-10 12:30:00,500.24,501.71,500.24,501.17,10429.0,479.6824,481.092,479.6824,480.5742,10429.0
2023-01-10 12:35:00,501.41,502.31,501.31,502.1,4372.0,480.8044,481.6674,480.7085,481.466,4372.0
2023-01-10 12:40:00,502.1,502.1,501.03,501.08,2282.0,481.466,481.466,480.44,480.4879,2282.0
2023-01-10 12:45:00,500.97,501.58,500.97,501.36,700.0,480.3824,480.9674,480.3824,480.7564,700.0
2023-01-10 12:50:00,500.81,501.0,500.72,500.72,500.0,480.229,480.4112,480.1427,480.1427,500.0
2023-01-10 12:55:00,500.67,501.02,500.05,500.05,3334.0,480.0948,480.4304,479.5002,479.5002,3334.0
2023-01-10 13:00:00,499.84,500.0,499.29,499.78,4089.0,479.2989,479.4523,478.7715,479.2413,4089.0
2023-01-10 13:05:00,499.61,500.02,499.61,499.89,1105.0,479.0783,479.4715,479.0783,479.3468,1105.0
2023-01-10 13:10:00,500.17,500.17,499.89,499.9,701.0,479.6153,479.6153,479.3468,479.3564,701.0
2023-01-10 13:15:00,499.64,499.67,499.19,499.67,1647.0,479.1071,479.1359,478.6756,479.1359,1647.0
2023-01-10 13:20:00,499.45,499.45,497.9,497.9,4924.0,478.9249,478.9249,477.4386,477.4386,4924.0
2023-01-10 13:25:00,497.87,497.87,496.54,497.29,11997.0,477.4098,477.4098,476.1345,476.8537,11997.0
2023-01-10 13:30:00,497.37,498.27,497.36,498.27,2018.0,476.9304,477.7934,476.9208,477.7934,2018.0
2023-01-10 13:35:00,498.16,498.82,498.06,498.23,1966.0,477.6879,478.3208,477.592,477.755,1966.0
2023-01-10 13:40:00,498.41,498.88,498.21,498.88,1618.0,477.9276,478.3783,477.7359,478.3783,1618.0
2023-01-10 13:45:00,499.1,499.41,498.91,498.91,1800.0,478.5893,478.8865,478.4071,478.4071,1800.0
2023-01-10 13:50:00,498.85,499.12,498.45,498.69,1430.0,478.3496,478.6085,477.966,478.1961,1430.0
2023-01-10 13:55:00,498.68,499.42,498.68,499.19,2670.0,478.1865,478.8961,478.1865,478.6756,2670.0
2023-01-10 14:00:00,499.33,499.63,499.28,499.48,5627.0,478.8098,479.0975,478.7619,478.9537,5627.0
2023-01-10 14:05:00,499.35,499.35,498.41,498.42,1612.0,478.829,478.829,477.9276,477.9372,1612.0
2023-01-10 14:10:00,498.28,498.53,497.86,498.29,3244.0,477.803,478.0427,477.4002,477.8126,3244.0
2023-01-10 14:15:00,498.64,499.01,498.54,498.71,1434.0,478.1482,478.503,478.0523,478.2153,1434.0
2023-01-10 14:20:00,498.58,498.86,498.13,498.15,1786.0,478.0907,478.3591,477.6591,477.6783,1786.0
2023-01-10 14:25:00,498.12,498.12,497.26,497.27,4378.0,477.6496,477.6496,476.8249,476.8345,4378.0
2023-01-10 14:30:00,497.4,497.44,497.16,497.16,4800.0,476.9591,476.9975,476.729,476.729,4800.0
2023-01-10 14:35:00,497.24,497.4,496.35,496.36,6970.0,476.8057,476.9591,475.9523,475.9619,6970.0
2023-01-10 14:40:00,496.34,496.54,496.34,496.37,2345.0,475.9427,476.1345,475.9427,475.9715,2345.0
2023-01-10 14:45:00,496.36,496.79,496.16,496.68,3193.0,475.9619,476.3742,475.7701,476.2687,3193.0
2023-01-10 14:50:00,496.83,496.91,496.24,496.67,1853.0,476.4126,476.4893,475.8468,476.2591,1853.0
2023-01-10 14:55:00,496.46,496.73,496.09,496.09,2298.0,476.0578,476.3167,475.703,475.703,2298.0
2023-01-10 15:00:00,496.09,496.09,495.47,495.56,12643.0,475.703,475.703,475.1085,475.1948,12643.0
2023-01-10 15:05:00,495.69,495.78,495.33,495.69,1400.0,475.3194,475.4057,474.9742,475.3194,1400.0
2023-01-10 15:10:00,495.8,496.29,495.8,496.29,1434.0,475.4249,475.8948,475.4249,475.8948,1434.0
2023-01-10 15:15:00,496.29,496.3,496.11,496.13,3150.0,475.8948,475.9044,475.7222,475.7413,3150.0
2023-01-10 15:20:00,496.0,496.14,495.88,495.94,2974.0,475.6167,475.7509,475.5016,475.5591,2974.0
2023-01-10 15:25:00,496.02,497.72,496.01,496.88,7058.0,475.6359,477.266,475.6263,476.4605,7058.0
2023-01-10 15:30:00,496.79,496.95,496.44,496.76,3512.0,476.3742,476.5276,476.0386,476.3454,3512.0
2023-01-10 15:35:00,496.9,497.51,496.76,496.78,3454.0,476.4797,477.0646,476.3454,476.3646,3454.0
2023-01-10 15:40:00,496.78,496.87,496.41,496.77,9857.0,476.3646,476.4509,476.0098,476.355,9857.0
2023-01-10 15:45:00,496.81,497.43,496.7,497.13,8535.0,476.3934,476.9879,476.2879,476.7002,8535.0
2023-01-10 15:50:00,497.3,497.65,496.7,496.81,22090.0,476.8633,477.1989,476.2879,476.3934,22090.0
2023-01-10 15:55:00,496.68,497.12,495.59,495.97,37237.0,476.2687,476.6907,475.2235,475.5879,37237.0
2023-01-11 09:30:00,496.2,499.36,496.2,498.36,16571.0,475.8085,478.8386,475.8085,477.8797,16571.0
2023-01-11 09:35:00,497.22,497.22,494.05,495.89,8544.0,476.7865,476.7865,473.7468,475.5112,8544.0
2023-01-11 09:40:00,495.93,498.05,495.92,496.35,9586.0,475.5496,477.5824,475.54,475.9523,9586.0
2023-01-11 09:45:00,496.35,496.81,493.08,493.75,8201.0,475.9523,476.3934,472.8167,473.4591,8201.0
2023-01-11 09:50:00,493.68,493.68,492.46,492.77,6926.0,473.392,473.392,472.2222,472.5194,6926.0
2023-01-11 09:55:00,492.78,494.36,492.78,493.32,4008.0,472.529,474.0441,472.529,473.0468,4008.0
2023-01-11 10:00:00,493.32,494.88,493.32,494.76,4601.0,473.0468,474.5427,473.0468,474.4276,4601.0
2023-01-11 10:05:00,495.18,495.87,495.02,495.8,3469.0,474.8304,475.492,474.677,475.4249,3469.0
2023-01-11 10:10:00,495.65,495.65,495.06,495.4,1495.0,475.2811,475.2811,474.7153,475.0413,1495.0
2023-01-11 10:15:00,495.31,495.95,493.21,493.26,7155.0,474.955,475.5687,472.9413,472.9893,7155.0
2023-01-11 10:20:00,493.26,493.78,492.89,493.03,3639.0,472.9893,473.4879,472.6345,472.7687,3639.0
2023-01-11 10:25:00,493.8,494.57,493.45,493.81,3014.0,473.5071,474.2454,473.1715,473.5167,3014.0
2023-01-11 10:30:00,493.54,493.75,492.77,493.57,2455.0,473.2578,473.4591,472.5194,473.2865,2455.0
2023-01-11 10:35:00,493.56,493.92,492.35,492.36,6082.0,473.277,473.6222,472.1167,472.1263,6082.0
2023-01-11 10:40:00,492.85,493.09,492.27,492.81,2547.0,472.5961,472.8263,472.04,472.5578,2547.0
2023-01-11 10:45:00,492.66,493.36,492.56,492.99,9778.0,472.4139,473.0852,472.3181,472.7304,9778.0
2023-01-11 10:50:00,492.77,492.77,491.37,491.37,9016.0,472.5194,472.5194,471.177,471.177,9016.0
2023-01-11 10:55:00,490.98,492.07,490.25,491.42,7595.0,470.803,471.8482,470.103,471.2249,7595.0
2023-01-11 11:00:00,491.22,491.57,490.75,491.38,1964.0,471.0331,471.3687,470.5824,471.1865,1964.0
2023-01-11 11:05:00,491.11,491.11,489.49,489.92,4106.0,470.9276,470.9276,469.3742,469.7865,4106.0
2023-01-11 11:10:00,490.03,490.35,489.89,490.0,2725.0,469.892,470.1989,469.7578,469.8633,2725.0
2023-01-11 11:15:00,490.2,490.83,490.07,490.83,6750.0,470.055,470.6591,469.9304,470.6591,6750.0
2023-01-11 11:20:00,490.9,491.39,490.8,491.39,2655.0,470.7263,471.1961,470.6304,471.1961,2655.0
2023-01-11 11:25:00,491.26,491.66,491.21,491.47,2676.0,471.0715,471.455,471.0235,471.2728,2676.0
2023-01-11 11:30:00,491.21,491.54,491.13,491.47,2881.0,471.0235,471.34,470.9468,471.2728,2881.0
2023-01-11 11:35:00,491.17,491.34,490.63,491.34,2750.0,470.9852,471.1482,470.4674,471.1482,2750.0
2023-01-11 11:40:00,491.29,491.32,491.15,491.15,1198.0,471.1002,471.129,470.966,470.966,1198.0
2023-01-11 11:45:00,491.39,491.79,491.18,491.34,4769.0,471.1961,471.5797,470.9948,471.1482,4769.0
2023-01-11 11:50:00,491.5,491.68,491.19,491.22,4466.0,471.3016,471.4742,471.0044,471.0331,4466.0
2023-01-11 11:55:00,491.38,491.67,491.3,491.67,1529.0,471.1865,471.4646,471.1098,471.4646,1529.0
2023-01-11 12:00:00,491.49,491.85,491.33,491.71,2024.0,471.292,471.6372,471.1386,471.503,2024.0
2023-01-11 12:05:00,491.75,491.96,491.44,491.74,2499.0,471.5413,471.7427,471.2441,471.5317,2499.0
2023-01-11 12:10:00,491.99,492.68,491.85,492.54,3622.0,471.7715,472.4331,471.6372,472.2989,3622.0
2023-01-11 12:15:00,492.54,492.93,492.53,492.7,3066.0,472.2989,472.6728,472.2893,472.4523,3066.0
2023-01-11 12:20:00,492.52,492.65,492.36,492.65,1900.0,472.2797,472.4044,472.1263,472.4044,1900.0
2023-01-11 12:25:00,492.6,492.93,492.59,492.93,3302.0,472.3564,472.6728,472.3468,472.6728,3302.0
2023-01-11 12:30:00,492.8,492.8,492.05,492.34,4203.0,472.5482,472.5482,471.829,472.1071,4203.0
2023-01-11 12:35:00,492.32,492.49,492.23,492.43,4099.0,472.0879,472.2509,472.0016,472.1934,4099.0
2023-01-11 12:40:00,492.43,492.56,492.13,492.13,4359.0,472.1934,472.3181,471.9057,471.9057,4359.0
2023-01-11 12:45:00,491.91,493.45,491.91,493.45,6006.0,471.6948,473.1715,471.6948,473.1715,6006.0
2023-01-11 12:50:00,493.5,493.8,493.26,493.56,3349.0,473.2194,473.5071,472.9893,473.277,3349.0
2023-01-11 12:55:00,493.35,493.35,492.78,493.2,3820.0,473.0756,473.0756,472.529,472.9317,3820.0
2023-01-11 13:00:00,493.23,493.37,493.12,493.29,2061.0,472.9605,473.0948,472.855,473.0181,2061.0
2023-01-11 13:05:00,493.4,493.73,493.05,493.05,5285.0,473.1235,473.44,472.7879,472.7879,5285.0
2023-01-11 13:10:00,493.14,493.32,492.51,492.91,5198.0,472.8742,473.0468,472.2701,472.6537,5198.0
2023-01-11 13:15:00,492.82,492.82,492.39,492.39,500.0,472.5674,472.5674,472.155,472.155,500.0
2023-01-11 13:20:00,492.65,492.65,491.84,492.26,2007.0,472.4044,472.4044,471.6276,472.0304,2007.0
2023-01-11 13:25:00,492.22,493.26,492.21,493.21,2283.0,471.992,472.9893,471.9824,472.9413,2283.0
2023-01-11 13:30:00,493.24,493.66,493.0,493.1,4387.0,472.9701,473.3728,472.74,472.8359,4387.0
2023-01-11 13:35:00,493.51,493.51,493.08,493.08,6445.0,473.229,473.229,472.8167,472.8167,6445.0
2023-01-11 13:40:00,493.19,493.23,492.56,492.61,7614.0,472.9222,472.9605,472.3181,472.366,7614.0
2023-01-11 13:45:00,492.4,492.7,491.99,492.7,3805.0,472.1646,472.4523,471.7715,472.4523,3805.0
2023-01-11 13:50:00,492.7,492.9,492.04,492.04,1919.0,472.4523,472.6441,471.8194,471.8194,1919.0
2023-01-11 13:55:00,491.99,492.78,491.98,492.33,3797.0,471.7715,472.529,471.7619,472.0975,3797.0
2023-01-11 14:00:00,492.48,492.62,491.97,492.12,4679.0,472.2413,472.3756,471.7523,471.8961,4679.0
2023-01-11 14:05:00,492.07,492.12,491.87,491.99,1966.0,471.8482,471.8961,471.6564,471.7715,1966.0
2023-01-11 14:10:00,491.98,491.98,491.36,491.48,3133.0,471.7619,471.7619,471.1674,471.2824,3133.0
2023-01-11 14:15:00,491.35,492.67,491.21,492.17,3667.0,471.1578,472.4235,471.0235,471.9441,3667.0
2023-01-11 14:20:00,492.24,492.56,492.05,492.25,11748.0,472.0112,472.3181,471.829,472.0208,11748.0
2023-01-11 14:25:00,492.18,493.01,492.17,492.84,3928.0,471.9537,472.7496,471.9441,472.5865,3928.0
2023-01-11 14:30:00,493.09,493.16,492.55,492.55,5641.0,472.8263,472.8934,472.3085,472.3085,5641.0
2023-01-11 14:35:00,492.53,492.65,492.4,492.65,2005.0,472.2893,472.4044,472.1646,472.4044,2005.0
2023-01-11 14:40:00,492.68,492.87,492.47,492.87,3037.0,472.4331,472.6153,472.2317,472.6153,3037.0
2023-01-11 14:45:00,492.87,492.97,492.42,492.77,7510.0,472.6153,472.7112,472.1838,472.5194,7510.0
2023-01-11 14:50:00,492.58,492.96,492.46,492.76,4453.0,472.3372,472.7016,472.2222,472.5098,4453.0
2023-01-11 14:55:00,492.76,492.81,492.35,492.36,8005.0,472.5098,472.5578,472.1167,472.1263,8005.0
2023-01-11 15:00:00,492.56,493.03,492.22,492.78,5902.0,472.3181,472.7687,471.992,472.529,5902.0
2023-01-11 15:05:00,492.89,492.89,492.44,492.48,6232.0,472.6345,472.6345,472.203,472.2413,6232.0
2023-01-11 15:10:00,492.48,493.04,492.48,492.94,4937.0,472.2413,472.7783,472.2413,472.6824,4937.0
2023-01-11 15:15:00,492.8,492.93,492.49,492.93,6234.0,472.5482,472.6728,472.2509,472.6728,6234.0
2023-01-11 15:20:00,492.78,493.06,492.57,492.65,4313.0,472.529,472.7975,472.3276,472.4044,4313.0
2023-01-11 15:25:00,492.65,492.65,491.97,492.07,7904.0,472.4044,472.4044,471.7523,471.8482,7904.0
2023-01-11 15:30:00,491.93,492.13,491.75,492.12,7952.0,471.7139,471.9057,471.5413,471.8961,7952.0
2023-01-11 15:35:00,492.15,492.95,492.0,492.58,12869.0,471.9249,472.692,471.7811,472.3372,12869.0
2023-01-11 15:40:00,492.59,492.88,492.12,492.85,18821.0,472.3468,472.6249,471.8961,472.5961,18821.0
2023-01-11 15:45:00,492.71,493.12,492.5,493.12,15016.0,472.4619,472.855,472.2605,472.855,15016.0
2023-01-11 15:50:00,493.01,493.22,492.49,492.98,45444.0,472.7496,472.9509,472.2509,472.7208,45444.0
2023-01-11 15:55:00,492.73,493.15,492.52,492.92,65953.0,472.4811,472.8838,472.2797,472.6633,65953.0
2023-01-12 09:30:00,491.71,491.71,486.71,488.41,16250.0,471.503,471.503,466.7085,468.3386,16250.0
2023-01-12 09:35:00,488.43,488.72,486.45,486.54,6290.0,468.3578,468.6359,466.4591,466.5454,6290.0
2023-01-12 09:40:00,486.48,490.23,485.89,489.94,11593.0,466.4879,470.0838,465.9222,469.8057,11593.0
2023-01-12 09:45:00,489.7,490.08,488.59,488.84,5885.0,469.5756,469.94,468.5112,468.7509,5885.0
2023-01-12 09:50:00,488.42,488.87,487.81,487.81,3861.0,468.3482,468.7797,467.7633,467.7633,3861.0
2023-01-12 09:55:00,488.03,488.19,487.2,487.91,5112.0,467.9742,468.1276,467.1783,467.8591,5112.0
2023-01-12 10:00:00,487.63,488.28,487.36,488.2,5379.0,467.5907,468.2139,467.3317,468.1372,5379.0
2023-01-12 10:05:00,488.22,489.21,488.2,488.93,4144.0,468.1564,469.1057,468.1372,468.8372,4144.0
2023-01-12 10:10:00,488.96,491.01,488.95,490.59,2881.0,468.866,470.8317,468.8564,470.429,2881.0
2023-01-12 10:15:00,490.69,490.93,490.4,490.43,1100.0,470.5249,470.755,470.2468,470.2756,1100.0
2023-01-12 10:20:00,490.49,491.3,489.94,490.3,11848.0,470.3331,471.1098,469.8057,470.1509,11848.0
2023-01-12 10:25:00,490.34,490.83,490.34,490.77,3450.0,470.1893,470.6591,470.1893,470.6016,3450.0
2023-01-12 10:30:00,490.98,492.31,490.55,491.79,4300.0,470.803,472.0783,470.3907,471.5797,4300.0
2023-01-12 10:35:00,491.8,492.24,491.46,491.58,2171.0,471.5893,472.0112,471.2633,471.3783,2171.0
2023-01-12 10:40:00,491.42,491.48,489.16,489.17,14337.0,471.2249,471.2824,469.0578,469.0674,14337.0
2023-01-12 10:45:00,489.4,489.5,487.46,487.69,18116.0,469.2879,469.3838,467.4276,467.6482,18116.0
2023-01-12 10:50:00,487.8,489.38,487.7,488.85,5726.0,467.7537,469.2687,467.6578,468.7605,5726.0
2023-01-12 10:55:00,489.06,489.66,488.69,488.75,10902.0,468.9619,469.5372,468.6071,468.6646,10902.0
2023-01-12 11:00:00,488.75,488.79,487.65,487.86,4238.0,468.6646,468.703,467.6098,467.8112,4238.0
2023-01-12 11:05:00,488.26,488.86,488.1,488.42,5440.0,468.1948,468.7701,468.0413,468.3482,5440.0
2023-01-12 11:10:00,488.4,489.16,488.4,489.06,6413.0,468.329,469.0578,468.329,468.9619,6413.0
2023-01-12 11:15:00,489.12,489.26,488.74,488.77,1202.0,469.0194,469.1537,468.655,468.6838,1202.0
2023-01-12 11:20:00,488.91,489.85,488.91,489.61,4192.0,468.818,469.7194,468.818,469.4893,4192.0
2023-01-12 11:25:00,489.35,489.35,488.3,488.47,2780.0,469.24,469.24,468.2331,468.3961,2780.0
2023-01-12 11:30:00,488.39,488.39,487.74,487.9,2304.0,468.3194,468.3194,467.6961,467.8496,2304.0
2023-01-12 11:35:00,487.87,488.28,487.75,488.08,3360.0,467.8208,468.2139,467.7057,468.0222,3360.0
2023-01-12 11:40:00,488.34,489.19,488.34,488.75,7814.0,468.2715,469.0865,468.2715,468.6646,7814.0
2023-01-12 11:45:00,488.97,489.37,488.36,488.94,5756.0,468.8756,469.2591,468.2907,468.8468,5756.0
2023-01-12 11:50:00,489.4,490.09,489.33,489.97,1678.0,469.2879,469.9496,469.2208,469.8345,1678.0
2023-01-12 11:55:00,489.98,490.89,489.89,490.89,1815.0,469.8441,470.7167,469.7578,470.7167,1815.0
2023-01-12 12:00:00,490.79,491.69,490.68,491.69,1127.0,470.6208,471.4838,470.5153,471.4838,1127.0
2023-01-12 12:05:00,492.0,493.15,491.8,492.93,3657.0,471.7811,472.8838,471.5893,472.6728,3657.0
2023-01-12 12:10:00,493.15,494.0,492.81,494.0,3035.0,472.8838,473.6989,472.5578,473.6989,3035.0
2023-01-12 12:15:00,493.77,493.78,492.67,492.67,6213.0,473.4783,473.4879,472.4235,472.4235,6213.0
2023-01-12 12:20:00,492.89,492.9,492.67,492.89,2043.0,472.6345,472.6441,472.4235,472.6345,2043.0
2023-01-12 12:25:00,492.89,493.21,492.7,493.06,3998.0,472.6345,472.9413,472.4523,472.7975,3998.0
2023-01-12 12:30:00,492.93,493.13,492.84,492.88,3377.0,472.6728,472.8646,472.5865,472.6249,3377.0
2023-01-12 12:35:00,492.87,492.96,492.1,492.1,4409.0,472.6153,472.7016,471.877,471.877,4409.0
2023-01-12 12:40:00,492.0,492.58,491.92,492.14,5914.0,471.7811,472.3372,471.7044,471.9153,5914.0
2023-01-12 12:45:00,492.18,492.36,492.18,492.21,2932.0,471.9537,472.1263,471.9537,471.9824,2932.0
2023-01-12 12:50:00,492.31,492.74,492.3,492.45,1760.0,472.0783,472.4907,472.0687,472.2126,1760.0
2023-01-12 12:55:00,492.45,492.68,491.84,492.53,10241.0,472.2126,472.4331,471.6276,472.2893,10241.0
2023-01-12 13:00:00,492.53,492.75,492.13,492.13,3100.0,472.2893,472.5002,471.9057,471.9057,3100.0
2023-01-12 13:05:00,492.13,492.28,492.04,492.25,1548.0,471.9057,472.0496,471.8194,472.0208,1548.0
2023-01-12 13:10:00,492.37,492.74,492.37,492.46,3668.0,472.1359,472.4907,472.1359,472.2222,3668.0
2023-01-12 13:15:00,492.46,492.61,492.01,492.19,5063.0,472.2222,472.366,471.7907,471.9633,5063.0
2023-01-12 13:20:00,492.19,492.19,491.69,491.72,1901.0,471.9633,471.9633,471.4838,471.5126,1901.0
2023-01-12 13:25:00,491.74,491.74,489.87,490.22,6676.0,471.5317,471.5317,469.7386,470.0742,6676.0
2023-01-12 13:30:00,490.55,491.02,490.38,490.81,2375.0,470.3907,470.8413,470.2276,470.64,2375.0
2023-01-12 13:35:00,490.99,491.0,490.42,490.53,4459.0,470.8126,470.8222,470.266,470.3715,4459.0
2023-01-12 13:40:00,490.74,490.75,490.44,490.73,1601.0,470.5728,470.5824,470.2852,470.5633,1601.0
2023-01-12 13:45:00,490.73,490.91,490.66,490.83,1130.0,470.5633,470.7359,470.4961,470.6591,1130.0
2023-01-12 13:50:00,490.7,491.04,490.7,490.99,2000.0,470.5345,470.8605,470.5345,470.8126,2000.0
2023-01-12 13:55:00,490.91,491.3,490.91,490.95,4663.0,470.7359,471.1098,470.7359,470.7742,4663.0
2023-01-12 14:00:00,491.13,491.32,490.89,491.15,2830.0,470.9468,471.129,470.7167,470.966,2830.0
2023-01-12 14:05:00,490.92,491.02,490.55,490.59,3878.0,470.7454,470.8413,470.3907,470.429,3878.0
2023-01-12 14:10:00,490.32,490.61,489.84,490.61,7636.0,470.1701,470.4482,469.7098,470.4482,7636.0
2023-01-12 14:15:00,490.59,490.9,490.59,490.78,2117.0,470.429,470.7263,470.429,470.6112,2117.0
2023-01-12 14:20:00,490.83,490.84,489.92,490.11,5434.0,470.6591,470.6687,469.7865,469.9687,5434.0
2023-01-12 14:25:00,490.08,490.37,489.83,490.24,5406.0,469.94,470.218,469.7002,470.0934,5406.0
2023-01-12 14:30:00,490.11,490.53,489.77,490.29,4416.0,469.9687,470.3715,469.6427,470.1413,4416.0
2023-01-12 14:35:00,490.29,490.49,490.21,490.31,3958.0,470.1413,470.3331,470.0646,470.1605,3958.0
2023-01-12 14:40:00,490.4,490.45,489.58,489.77,4848.0,470.2468,470.2948,469.4605,469.6427,4848.0
2023-01-12 14:45:00,489.87,490.18,489.62,490.06,3826.0,469.7386,470.0359,469.4989,469.9208,3826.0
2023-01-12 14:50:00,490.0,490.04,488.45,488.69,8748.0,469.8633,469.9016,468.377,468.6071,8748.0
2023-01-12 14:55:00,488.56,488.99,488.55,488.99,4241.0,468.4824,468.8948,468.4728,468.8948,4241.0
2023-01-12 15:00:00,489.0,489.35,488.88,488.92,13982.0,468.9044,469.24,468.7893,468.8276,13982.0
2023-01-12 15:05:00,489.0,489.05,488.25,488.25,5626.0,468.9044,468.9523,468.1852,468.1852,5626.0
2023-01-12 15:10:00,488.08,488.68,487.81,488.1,7231.0,468.0222,468.5975,467.7633,468.0413,7231.0
2023-01-12 15:15:00,488.24,488.35,488.0,488.0,5581.0,468.1756,468.2811,467.9454,467.9454,5581.0
2023-01-12 15:20:00,487.98,488.87,487.9,488.87,7784.0,467.9263,468.7797,467.8496,468.7797,7784.0
2023-01-12 15:25:00,488.67,488.67,487.78,487.93,8396.0,468.5879,468.5879,467.7345,467.8783,8396.0
2023-01-12 15:30:00,488.06,489.61,487.9,489.36,18897.0,468.003,469.4893,467.8496,469.2496,18897.0
2023-01-12 15:35:00,489.36,489.36,488.34,488.88,15175.0,469.2496,469.2496,468.2715,468.7893,15175.0
2023-01-12 15:40:00,489.16,489.79,489.03,489.04,17577.0,469.0578,469.6619,468.9331,468.9427,17577.0
2023-01-12 15:45:00,488.93,488.93,487.73,488.24,28751.0,468.8372,468.8372,467.6865,468.1756,28751.0
2023-01-12 15:50:00,488.27,489.17,487.89,488.92,42659.0,468.2043,469.0674,467.84,468.8276,42659.0
2023-01-12 15:55:00,488.87,489.25,487.48,487.68,108777.0,468.7797,469.1441,467.4468,467.6386,108777.0
2023-01-13 09:30:00,474.4,474.4,465.39,466.65,93254.0,454.9043,454.9043,446.2646,447.4728,93254.0
2023-01-13 09:35:00,466.93,471.66,465.55,471.29,35464.0,447.7413,452.2769,446.418,451.9221,35464.0
2023-01-13 09:40:00,471.4,474.01,469.21,469.8,19696.0,452.0276,454.5304,449.9276,450.4934,19696.0
2023-01-13 09:45:00,469.86,470.81,468.02,468.28,15107.0,450.5509,451.4619,448.7865,449.0358,15107.0
2023-01-13 09:50:00,468.02,468.23,465.84,465.94,24278.0,448.7865,448.9879,446.6961,446.792,24278.0
2023-01-13 09:55:00,465.56,467.73,462.97,466.56,36296.0,446.4276,448.5084,443.9441,447.3865,36296.0
2023-01-13 10:00:00,466.54,469.63,466.54,466.61,18022.0,447.3674,450.3304,447.3674,447.4345,18022.0
2023-01-13 10:05:00,466.94,469.18,466.61,468.15,27302.0,447.7509,449.8989,447.4345,448.9112,27302.0
2023-01-13 10:10:00,468.14,468.67,466.22,468.32,35951.0,448.9016,449.4098,447.0605,449.0742,35951.0
2023-01-13 10:15:00,468.75,469.89,467.25,468.78,32691.0,449.4865,450.5797,448.0482,449.5153,32691.0
2023-01-13 10:20:00,469.24,469.47,466.35,466.35,24514.0,449.9564,450.1769,447.1852,447.1852,24514.0
2023-01-13 10:25:00,466.36,470.04,466.18,469.06,20935.0,447.1947,450.7235,447.0221,449.7838,20935.0
2023-01-13 10:30:00,469.13,469.13,466.98,467.2,27553.0,449.8509,449.8509,447.7893,448.0002,27553.0
2023-01-13 10:35:00,466.99,467.97,466.25,466.48,31794.0,447.7989,448.7386,447.0893,447.3098,31794.0
2023-01-13 10:40:00,466.48,467.2,463.74,463.75,26052.0,447.3098,448.0002,444.6824,444.692,26052.0
2023-01-13 10:45:00,464.11,466.59,463.72,466.37,19934.0,445.0372,447.4153,444.6632,447.2043,19934.0
2023-01-13 10:50:00,466.54,466.65,465.0,465.37,17615.0,447.3674,447.4728,445.8906,446.2454,17615.0
2023-01-13 10:55:00,465.06,465.48,463.76,464.25,23076.0,445.9482,446.3509,444.7016,445.1715,23076.0
2023-01-13 11:00:00,464.13,464.67,463.49,464.15,16136.0,445.0564,445.5742,444.4427,445.0756,16136.0
2023-01-13 11:05:00,464.43,464.53,462.54,462.66,15455.0,445.3441,445.44,443.5317,443.6468,15455.0
2023-01-13 11:10:00,462.69,463.85,462.59,463.46,25633.0,443.6756,444.7879,443.5797,444.4139,25633.0
2023-01-13 11:15:00,463.5,463.86,462.93,463.14,19764.0,444.4523,444.7975,443.9057,444.1071,19764.0
2023-01-13 11:20:00,463.05,463.44,462.43,462.59,16957.0,444.0208,444.3947,443.4263,443.5797,16957.0
2023-01-13 11:25:00,462.4,462.82,461.92,462.65,31238.0,443.3975,443.8002,442.9372,443.6372,31238.0
2023-01-13 11:30:00,462.79,462.8,461.33,461.34,17937.0,443.7715,443.781,442.3715,442.381,17937.0
2023-01-13 11:35:00,461.5,462.74,461.28,461.52,15207.0,442.5345,443.7235,442.3235,442.5537,15207.0
2023-01-13 11:40:00,461.53,463.64,461.37,461.82,23406.0,442.5632,444.5865,442.4098,442.8413,23406.0
2023-01-13 11:45:00,461.85,461.85,460.77,461.23,10196.0,442.8701,442.8701,441.8345,442.2756,10196.0
2023-01-13 11:50:00,461.29,461.29,458.11,458.6,46523.0,442.3331,442.3331,439.2838,439.7537,46523.0
2023-01-13 11:55:00,458.24,459.85,456.25,458.68,35402.0,439.4084,440.9523,437.5002,439.8304,35402.0
2023-01-13 12:00:00,458.69,459.32,458.3,458.95,11599.0,439.84,440.4441,439.466,440.0893,11599.0
2023-01-13 12:05:00,459.21,460.0,458.34,459.81,13313.0,440.3386,441.0961,439.5043,440.9139,13313.0
2023-01-13 12:10:00,459.72,460.38,459.63,460.11,14232.0,440.8276,441.4605,440.7413,441.2016,14232.0
2023-01-13 12:15:00,460.2,460.75,459.81,459.83,22482.0,441.2879,441.8153,440.9139,440.9331,22482.0
2023-01-13 12:20:00,459.7,459.75,457.5,458.07,15272.0,440.8084,440.8564,438.6989,439.2454,15272.0
2023-01-13 12:25:00,458.07,458.08,456.0,456.12,15145.0,439.2454,439.255,437.2605,437.3756,15145.0
2023-01-13 12:30:00,455.89,456.81,455.55,456.81,32661.0,437.155,438.0372,436.829,438.0372,32661.0
2023-01-13 12:35:00,456.98,456.99,454.78,455.06,22385.0,438.2002,438.2098,436.0906,436.3591,22385.0
2023-01-13 12:40:00,455.06,457.74,455.05,457.06,19585.0,436.3591,438.929,436.3495,438.2769,19585.0
2023-01-13 12:45:00,457.27,458.94,457.16,458.5,14905.0,438.4783,440.0797,438.3728,439.6578,14905.0
2023-01-13 12:50:00,458.5,458.65,457.38,457.8,27998.0,439.6578,439.8016,438.5838,438.9865,27998.0
2023-01-13 12:55:00,458.1,458.98,457.23,458.2,14056.0,439.2742,440.118,438.44,439.3701,14056.0
2023-01-13 13:00:00,458.21,460.26,457.74,460.0,14947.0,439.3797,441.3454,438.929,441.0961,14947.0
2023-01-13 13:05:00,460.02,460.09,458.5,458.72,12194.0,441.1153,441.1824,439.6578,439.8687,12194.0
2023-01-13 13:10:00,458.5,458.81,458.26,458.4,9224.0,439.6578,439.955,439.4276,439.5619,9224.0
2023-01-13 13:15:00,458.37,458.51,457.45,457.46,9247.0,439.5331,439.6673,438.6509,438.6605,9247.0
2023-01-13 13:20:00,457.58,458.01,457.28,457.51,3377.0,438.7756,439.1879,438.4879,438.7084,3377.0
2023-01-13 13:25:00,457.42,457.7,456.5,457.28,10828.0,438.6221,438.8906,437.74,438.4879,10828.0
2023-01-13 13:30:00,457.27,458.33,457.25,458.24,9390.0,438.4783,439.4947,438.4591,439.4084,9390.0
2023-01-13 13:35:00,458.39,459.31,458.13,459.31,7383.0,439.5523,440.4345,439.303,440.4345,7383.0
2023-01-13 13:40:00,459.3,459.84,458.73,459.64,18514.0,440.4249,440.9427,439.8783,440.7509,18514.0
2023-01-13 13:45:00,459.65,460.22,459.51,460.02,5590.0,440.7605,441.3071,440.6263,441.1153,5590.0
2023-01-13 13:50:00,459.84,460.52,459.22,460.52,16586.0,440.9427,441.5947,440.3482,441.5947,16586.0
2023-01-13 13:55:00,460.53,461.09,460.3,461.08,8718.0,441.6043,442.1413,441.3838,442.1317,8718.0
2023-01-13 14:00:00,461.08,461.82,461.07,461.53,16704.0,442.1317,442.8413,442.1221,442.5632,16704.0
2023-01-13 14:05:00,461.57,461.57,460.18,460.92,18076.0,442.6016,442.6016,441.2687,441.9783,18076.0
2023-01-13 14:10:00,460.92,462.61,460.78,462.5,13214.0,441.9783,443.5989,441.8441,443.4934,13214.0
2023-01-13 14:15:00,462.41,462.63,462.05,462.46,9275.0,443.4071,443.618,443.0619,443.455,9275.0
2023-01-13 14:20:00,462.01,462.32,461.01,461.44,19071.0,443.0235,443.3208,442.0646,442.4769,19071.0
2023-01-13 14:25:00,461.28,461.28,459.62,459.78,13801.0,442.3235,442.3235,440.7317,440.8852,13801.0
2023-01-13 14:30:00,459.46,459.96,459.2,459.95,7312.0,440.5783,441.0578,440.329,441.0482,7312.0
2023-01-13 14:35:00,459.75,460.02,458.45,459.72,12504.0,440.8564,441.1153,439.6098,440.8276,12504.0
2023-01-13 14:40:00,460.04,460.04,458.56,458.59,10109.0,441.1345,441.1345,439.7153,439.7441,10109.0
2023-01-13 14:45:00,458.85,460.29,458.62,459.79,12334.0,439.9934,441.3742,439.7728,440.8947,12334.0
2023-01-13 14:50:00,459.94,460.19,459.51,459.54,6995.0,441.0386,441.2783,440.6263,440.655,6995.0
2023-01-13 14:55:00,459.66,459.71,458.97,459.44,9395.0,440.7701,440.818,440.1084,440.5591,9395.0
2023-01-13 15:00:00,459.62,460.59,459.38,460.46,10045.0,440.7317,441.6619,440.5016,441.5372,10045.0
2023-01-13 15:05:00,460.5,460.5,459.77,460.21,8119.0,441.5756,441.5756,440.8756,441.2975,8119.0
2023-01-13 15:10:00,460.26,460.28,459.21,459.39,7560.0,441.3454,441.3646,440.3386,440.5112,7560.0
2023-01-13 15:15:00,459.5,459.52,458.8,459.28,9298.0,440.6167,440.6358,439.9454,440.4057,9298.0
2023-01-13 15:20:00,459.45,460.4,459.33,460.17,7248.0,440.5687,441.4797,440.4537,441.2591,7248.0
2023-01-13 15:25:00,460.3,460.78,459.45,459.48,13666.0,441.3838,441.8441,440.5687,440.5975,13666.0
2023-01-13 15:30:00,459.49,460.03,458.87,459.65,20080.0,440.6071,441.1249,440.0126,440.7605,20080.0
2023-01-13 15:35:00,459.82,460.65,459.82,460.12,21943.0,440.9235,441.7194,440.9235,441.2112,21943.0
2023-01-13 15:40:00,460.38,460.66,459.42,460.09,33152.0,441.4605,441.729,440.54,441.1824,33152.0
2023-01-13 15:45:00,459.96,460.44,459.58,460.08,26525.0,441.0578,441.518,440.6934,441.1728,26525.0
2023-01-13 15:50:00,459.98,460.39,459.64,460.24,54753.0,441.0769,441.4701,440.7509,441.3263,54753.0
2023-01-13 15:55:00,460.36,461.65,460.0,461.39,76830.0,441.4413,442.6783,441.0961,442.429,76830.0
2023-01-17 09:30:00,463.34,463.88,459.0,461.87,37977.0,444.2989,444.8167,440.1372,442.8893,37977.0
2023-01-17 09:35:00,460.99,461.27,459.03,460.2,13275.0,442.0454,442.3139,440.166,441.2879,13275.0
2023-01-17 09:40:00,460.0,463.87,459.75,463.63,24462.0,441.0961,444.8071,440.8564,444.5769,24462.0
2023-01-17 09:45:00,463.64,464.29,461.93,464.07,22594.0,444.5865,445.2098,442.9468,444.9989,22594.0
2023-01-17 09:50:00,464.15,465.23,463.32,464.94,21149.0,445.0756,446.1112,444.2797,445.8331,21149.0
2023-01-17 09:55:00,464.8,464.84,461.07,462.12,18958.0,445.6989,445.7372,442.1221,443.129,18958.0
2023-01-17 10:00:00,462.23,462.24,459.64,459.83,20619.0,443.2345,443.2441,440.7509,440.9331,20619.0
2023-01-17 10:05:00,460.19,460.79,459.27,459.4,14019.0,441.2783,441.8537,440.3961,440.5208,14019.0
2023-01-17 10:10:00,459.64,460.06,457.26,458.27,25954.0,440.7509,441.1537,438.4687,439.4372,25954.0
2023-01-17 10:15:00,458.0,458.28,456.48,457.47,22652.0,439.1783,439.4468,437.7208,438.6701,22652.0
2023-01-17 10:20:00,457.78,458.42,457.13,458.33,8083.0,438.9673,439.581,438.3441,439.4947,8083.0
2023-01-17 10:25:00,458.08,459.85,458.08,459.43,10726.0,439.255,440.9523,439.255,440.5495,10726.0
2023-01-17 10:30:00,459.36,459.91,459.25,459.6,8232.0,440.4824,441.0098,440.3769,440.7126,8232.0
2023-01-17 10:35:00,459.44,459.88,458.84,458.87,11555.0,440.5591,440.981,439.9838,440.0126,11555.0
2023-01-17 10:40:00,458.74,458.86,457.34,458.84,14307.0,439.8879,440.003,438.5454,439.9838,14307.0
2023-01-17 10:45:00,458.84,458.84,457.01,457.59,12141.0,439.9838,439.9838,438.229,438.7852,12141.0
2023-01-17 10:50:00,457.52,457.96,457.01,457.96,8610.0,438.718,439.14,438.229,439.14,8610.0
2023-01-17 10:55:00,458.0,458.13,456.95,457.19,12889.0,439.1783,439.303,438.1715,438.4016,12889.0
2023-01-17 11:00:00,456.97,457.83,456.24,457.83,10092.0,438.1906,439.0153,437.4906,439.0153,10092.0
2023-01-17 11:05:00,458.05,458.09,457.61,457.84,4804.0,439.2263,439.2646,438.8043,439.0249,4804.0
2023-01-17 11:10:00,457.79,458.18,457.5,457.94,6258.0,438.9769,439.3509,438.6989,439.1208,6258.0
2023-01-17 11:15:00,458.08,458.24,456.63,457.08,9562.0,439.255,439.4084,437.8646,438.2961,9562.0
2023-01-17 11:20:00,457.13,457.25,456.48,456.64,8369.0,438.3441,438.4591,437.7208,437.8742,8369.0
2023-01-17 11:25:00,456.62,456.84,456.19,456.56,7468.0,437.855,438.066,437.4427,437.7975,7468.0
2023-01-17 11:30:00,456.3,456.45,455.24,455.38,8397.0,437.5482,437.692,436.5317,436.666,8397.0
2023-01-17 11:35:00,455.37,455.75,455.2,455.52,6326.0,436.6564,437.0208,436.4934,436.8002,6326.0
2023-01-17 11:40:00,455.53,455.67,455.08,455.65,7965.0,436.8098,436.9441,436.3783,436.9249,7965.0
2023-01-17 11:45:00,455.6,456.22,454.39,456.18,14850.0,436.8769,437.4715,435.7167,437.4331,14850.0
2023-01-17 11:50:00,456.12,456.2,455.33,455.46,5800.0,437.3756,437.4523,436.618,436.7427,5800.0
2023-01-17 11:55:00,455.49,455.61,454.09,454.5,12170.0,436.7715,436.8865,435.429,435.8221,12170.0
2023-01-17 12:00:00,454.5,455.99,454.38,455.88,13945.0,435.8221,437.2509,435.7071,437.1454,13945.0
2023-01-17 12:05:00,455.77,456.52,455.69,455.76,10249.0,437.04,437.7591,436.9632,437.0304,10249.0
2023-01-17 12:10:00,455.66,455.66,454.85,454.96,8433.0,436.9345,436.9345,436.1578,436.2632,8433.0
2023-01-17 12:15:00,454.66,455.37,454.59,454.74,9708.0,435.9756,436.6564,435.9084,436.0523,9708.0
2023-01-17 12:20:00,454.84,455.07,453.88,454.0,13334.0,436.1482,436.3687,435.2276,435.3427,13334.0
2023-01-17 12:25:00,453.9,454.76,453.73,454.48,6927.0,435.2468,436.0715,435.0838,435.803,6927.0
2023-01-17 12:30:00,454.35,455.56,454.21,455.41,15493.0,435.6783,436.8386,435.5441,436.6947,15493.0
2023-01-17 12:35:00,455.35,455.82,455.12,455.32,7750.0,436.6372,437.0879,436.4167,436.6084,7750.0
2023-01-17 12:40:00,455.21,455.6,455.05,455.27,7520.0,436.503,436.8769,436.3495,436.5605,7520.0
2023-01-17 12:45:00,455.37,456.29,455.34,455.72,8230.0,436.6564,437.5386,436.6276,436.992,8230.0
2023-01-17 12:50:00,455.73,455.92,455.38,455.53,8873.0,437.0016,437.1838,436.666,436.8098,8873.0
2023-01-17 12:55:00,455.5,455.82,455.3,455.63,10251.0,436.781,437.0879,436.5893,436.9057,10251.0
2023-01-17 13:00:00,455.61,456.45,455.55,456.43,6875.0,436.8865,437.692,436.829,437.6728,6875.0
2023-01-17 13:05:00,456.76,456.79,455.43,455.44,6790.0,437.9893,438.018,436.7139,436.7235,6790.0
2023-01-17 13:10:00,455.38,456.17,455.21,455.87,7336.0,436.666,437.4235,436.503,437.1358,7336.0
2023-01-17 13:15:00,455.73,455.75,455.32,455.33,3200.0,437.0016,437.0208,436.6084,436.618,3200.0
2023-01-17 13:20:00,455.36,455.84,455.35,455.77,4508.0,436.6468,437.1071,436.6372,437.04,4508.0
2023-01-17 13:25:00,455.68,455.8,455.04,455.18,10564.0,436.9536,437.0687,436.3399,436.4742,10564.0
2023-01-17 13:30:00,455.3,455.44,454.72,455.3,8532.0,436.5893,436.7235,436.0331,436.5893,8532.0
2023-01-17 13:35:00,455.13,456.3,455.13,456.0,15653.0,436.4263,437.5482,436.4263,437.2605,15653.0
2023-01-17 13:40:00,455.92,456.62,455.91,456.3,7619.0,437.1838,437.855,437.1742,437.5482,7619.0
2023-01-17 13:45:00,456.36,456.5,456.01,456.22,4991.0,437.6057,437.74,437.2701,437.4715,4991.0
2023-01-17 13:50:00,456.14,456.44,455.73,455.73,6974.0,437.3947,437.6824,437.0016,437.0016,6974.0
2023-01-17 13:55:00,455.67,455.88,455.4,455.71,6183.0,436.9441,437.1454,436.6852,436.9824,6183.0
2023-01-17 14:00:00,455.59,455.71,455.19,455.7,6744.0,436.8673,436.9824,436.4838,436.9728,6744.0
2023-01-17 14:05:00,455.78,456.18,455.72,456.05,7359.0,437.0495,437.4331,436.992,437.3084,7359.0
2023-01-17 14:10:00,456.05,457.71,455.97,456.93,21506.0,437.3084,438.9002,437.2317,438.1523,21506.0
2023-01-17 14:15:00,456.81,457.38,456.45,457.38,9230.0,438.0372,438.5838,437.692,438.5838,9230.0
2023-01-17 14:20:00,457.28,457.37,456.82,456.86,9601.0,438.4879,438.5742,438.0468,438.0852,9601.0
2023-01-17 14:25:00,456.88,457.79,456.79,457.74,5431.0,438.1043,438.9769,438.018,438.929,5431.0
2023-01-17 14:30:00,457.82,458.64,457.82,458.64,6705.0,439.0057,439.792,439.0057,439.792,6705.0
2023-01-17 14:35:00,458.62,459.59,458.62,459.31,7773.0,439.7728,440.703,439.7728,440.4345,7773.0
2023-01-17 14:40:00,459.32,459.41,458.8,459.18,9063.0,440.4441,440.5304,439.9454,440.3098,9063.0
2023-01-17 14:45:00,459.18,459.3,458.89,459.07,15839.0,440.3098,440.4249,440.0317,440.2043,15839.0
2023-01-17 14:50:00,459.07,459.65,458.2,458.34,10038.0,440.2043,440.7605,439.3701,439.5043,10038.0
2023-01-17 14:55:00,458.34,458.34,457.1,457.38,10183.0,439.5043,439.5043,438.3153,438.5838,10183.0
2023-01-17 15:00:00,457.3,457.55,457.16,457.55,7475.0,438.5071,438.7468,438.3728,438.7468,7475.0
2023-01-17 15:05:00,457.53,457.67,457.29,457.3,3996.0,438.7276,438.8619,438.4975,438.5071,3996.0
2023-01-17 15:10:00,457.19,457.24,456.69,456.87,8069.0,438.4016,438.4495,437.9221,438.0947,8069.0
2023-01-17 15:15:00,456.88,457.28,456.61,457.0,9381.0,438.1043,438.4879,437.8454,438.2194,9381.0
2023-01-17 15:20:00,457.01,457.47,456.73,457.21,6438.0,438.229,438.6701,437.9605,438.4208,6438.0
2023-01-17 15:25:00,457.26,457.79,457.17,457.24,10202.0,438.4687,438.9769,438.3824,438.4495,10202.0
2023-01-17 15:30:00,457.23,457.24,456.94,457.18,9019.0,438.44,438.4495,438.1619,438.392,9019.0
2023-01-17 15:35:00,457.16,457.63,456.98,457.12,12712.0,438.3728,438.8235,438.2002,438.3345,12712.0
2023-01-17 15:40:00,457.03,457.14,456.68,456.81,16267.0,438.2482,438.3536,437.9126,438.0372,16267.0
2023-01-17 15:45:00,456.8,457.25,456.7,457.0,22030.0,438.0276,438.4591,437.9317,438.2194,22030.0
2023-01-17 15:50:00,456.7,456.99,455.36,455.36,53617.0,437.9317,438.2098,436.6468,436.6468,53617.0
2023-01-17 15:55:00,455.46,456.02,454.99,455.57,116136.0,436.7427,437.2797,436.292,436.8482,116136.0
2023-01-18 09:30:00,453.73,454.08,451.58,452.75,19857.0,435.0838,435.4194,433.0221,434.1441,19857.0
2023-01-18 09:35:00,453.27,453.62,452.16,452.46,19913.0,434.6427,434.9783,433.5783,433.866,19913.0
2023-01-18 09:40:00,452.28,453.1,452.14,452.66,17751.0,433.6934,434.4797,433.5591,434.0578,17751.0
2023-01-18 09:45:00,452.76,452.98,452.03,452.03,8026.0,434.1536,434.3646,433.4536,433.4536,8026.0
2023-01-18 09:50:00,451.6,452.06,450.75,451.48,13610.0,433.0413,433.4824,432.2262,432.9262,13610.0
2023-01-18 09:55:00,451.5,453.1,451.48,452.64,13701.0,432.9454,434.4797,432.9262,434.0386,13701.0
2023-01-18 10:00:00,452.49,452.71,450.95,450.95,9589.0,433.8947,434.1057,432.418,432.418,9589.0
2023-01-18 10:05:00,451.41,451.6,450.85,450.97,7525.0,432.8591,433.0413,432.3221,432.4372,7525.0
2023-01-18 10:10:00,450.73,450.84,449.71,450.25,12631.0,432.2071,432.3126,431.229,431.7468,12631.0
2023-01-18 10:15:00,450.05,451.3,449.25,451.3,19001.0,431.555,432.7536,430.7879,432.7536,19001.0
2023-01-18 10:20:00,451.25,452.0,450.45,451.04,19852.0,432.7057,433.4249,431.9386,432.5043,19852.0
2023-01-18 10:25:00,451.17,452.16,450.91,451.59,30342.0,432.629,433.5783,432.3797,433.0317,30342.0
2023-01-18 10:30:00,452.23,452.25,451.57,451.66,9950.0,433.6454,433.6646,433.0126,433.0989,9950.0
2023-01-18 10:35:00,451.65,453.3,451.35,452.75,30227.0,433.0893,434.6715,432.8016,434.1441,30227.0
2023-01-18 10:40:00,452.81,453.39,451.83,452.9,12205.0,434.2016,434.7578,433.2619,434.2879,12205.0
2023-01-18 10:45:00,452.94,453.1,450.92,451.0,10876.0,434.3263,434.4797,432.3893,432.466,10876.0
2023-01-18 10:50:00,451.0,451.62,448.46,449.49,40616.0,432.466,433.0605,430.0304,431.018,40616.0
2023-01-18 10:55:00,449.64,450.59,448.75,450.39,23013.0,431.1619,432.0728,430.3084,431.881,23013.0
2023-01-18 11:00:00,450.26,451.48,450.09,450.41,6180.0,431.7564,432.9262,431.5934,431.9002,6180.0
2023-01-18 11:05:00,450.17,450.6,449.05,450.51,16371.0,431.6701,432.0824,430.5961,431.9961,16371.0
2023-01-18 11:10:00,450.33,450.64,450.0,450.64,6543.0,431.8235,432.1208,431.5071,432.1208,6543.0
2023-01-18 11:15:00,450.64,450.64,449.05,449.21,16758.0,432.1208,432.1208,430.5961,430.7495,16758.0
2023-01-18 11:20:00,449.23,450.37,449.15,450.34,14018.0,430.7687,431.8619,430.692,431.8331,14018.0
2023-01-18 11:25:00,450.28,450.36,449.54,449.82,10064.0,431.7756,431.8523,431.066,431.3345,10064.0
2023-01-18 11:30:00,449.64,450.7,449.5,450.43,9701.0,431.1619,432.1783,431.0276,431.9194,9701.0
2023-01-18 11:35:00,450.43,450.61,449.78,449.93,5436.0,431.9194,432.092,431.2961,431.4399,5436.0
2023-01-18 11:40:00,450.07,450.58,449.6,449.8,7647.0,431.5742,432.0632,431.1235,431.3153,7647.0
2023-01-18 11:45:00,449.83,450.74,449.68,450.74,5451.0,431.3441,432.2167,431.2002,432.2167,5451.0
2023-01-18 11:50:00,450.68,450.99,449.69,449.94,5974.0,432.1591,432.4564,431.2098,431.4495,5974.0
2023-01-18 11:55:00,449.78,450.08,449.44,450.03,5581.0,431.2961,431.5838,430.9701,431.5358,5581.0
2023-01-18 12:00:00,449.97,450.27,449.52,450.24,3490.0,431.4783,431.766,431.0468,431.7372,3490.0
2023-01-18 12:05:00,450.3,451.51,450.3,450.48,12071.0,431.7947,432.955,431.7947,431.9673,12071.0
2023-01-18 12:10:00,450.31,451.16,450.17,451.14,3105.0,431.8043,432.6194,431.6701,432.6002,3105.0
2023-01-18 12:15:00,451.09,451.69,450.82,451.25,8729.0,432.5523,433.1276,432.2934,432.7057,8729.0
2023-01-18 12:20:00,450.86,450.89,449.72,449.72,4394.0,432.3317,432.3605,431.2386,431.2386,4394.0
2023-01-18 12:25:00,449.91,450.18,449.63,449.8,5543.0,431.4208,431.6797,431.1523,431.3153,5543.0
2023-01-18 12:30:00,449.75,450.4,449.37,449.6,14321.0,431.2673,431.8906,430.903,431.1235,14321.0
2023-01-18 12:35:00,449.71,450.01,449.5,449.74,4234.0,431.229,431.5167,431.0276,431.2578,4234.0
2023-01-18 12:40:00,449.64,449.64,449.21,449.3,2247.0,431.1619,431.1619,430.7495,430.8358,2247.0
2023-01-18 12:45:00,449.29,449.43,448.79,449.02,3326.0,430.8262,430.9605,430.3468,430.5673,3326.0
2023-01-18 12:50:00,448.87,449.23,447.41,448.32,12175.0,430.4235,430.7687,429.0235,429.8961,12175.0
2023-01-18 12:55:00,448.33,449.42,448.2,448.69,11844.0,429.9057,430.9509,429.781,430.2509,11844.0
2023-01-18 13:00:00,448.72,449.42,448.24,448.3,11252.0,430.2797,430.9509,429.8194,429.8769,11252.0
2023-01-18 13:05:00,448.44,448.44,446.84,447.03,8261.0,430.0112,430.0112,428.4769,428.6591,8261.0
2023-01-18 13:10:00,447.01,447.54,446.97,447.26,5909.0,428.6399,429.1482,428.6016,428.8797,5909.0
2023-01-18 13:15:00,447.15,447.66,446.82,447.6,4171.0,428.7742,429.2632,428.4578,429.2057,4171.0
2023-01-18 13:20:00,447.51,448.0,447.41,447.97,4530.0,429.1194,429.5893,429.0235,429.5605,4530.0
2023-01-18 13:25:00,447.96,448.42,447.41,448.3,9552.0,429.5509,429.992,429.0235,429.8769,9552.0
2023-01-18 13:30:00,448.28,448.94,448.19,448.5,4377.0,429.8578,430.4906,429.7715,430.0687,4377.0
2023-01-18 13:35:00,448.7,449.14,448.3,448.47,4455.0,430.2605,430.6824,429.8769,430.0399,4455.0
2023-01-18 13:40:00,448.44,448.44,447.37,447.67,5353.0,430.0112,430.0112,428.9852,429.2728,5353.0
2023-01-18 13:45:00,447.5,448.18,447.38,447.53,5195.0,429.1098,429.7619,428.9947,429.1386,5195.0
2023-01-18 13:50:00,448.14,448.67,447.79,448.0,5111.0,429.7235,430.2317,429.3879,429.5893,5111.0
2023-01-18 13:55:00,447.97,448.0,447.36,447.63,3542.0,429.5605,429.5893,428.9756,429.2345,3542.0
2023-01-18 14:00:00,447.6,448.63,447.5,447.97,6348.0,429.2057,430.1934,429.1098,429.5605,6348.0
2023-01-18 14:05:00,447.92,447.92,447.29,447.29,3516.0,429.5125,429.5125,428.9084,428.9084,3516.0
2023-01-18 14:10:00,447.24,447.44,446.51,446.54,7499.0,428.8605,429.0523,428.1605,428.1893,7499.0
2023-01-18 14:15:00,446.53,446.6,445.51,446.56,9346.0,428.1797,428.2468,427.2016,428.2084,9346.0
2023-01-18 14:20:00,446.51,446.77,446.27,446.46,10182.0,428.1605,428.4098,427.9304,428.1125,10182.0
2023-01-18 14:25:00,446.62,446.62,445.8,446.29,6356.0,428.266,428.266,427.4797,427.9495,6356.0
2023-01-18 14:30:00,446.29,446.69,446.13,446.37,7528.0,427.9495,428.3331,427.7961,428.0262,7528.0
2023-01-18 14:35:00,446.34,446.37,445.99,446.03,9806.0,427.9975,428.0262,427.6619,427.7002,9806.0
2023-01-18 14:40:00,446.03,446.52,445.98,446.51,14657.0,427.7002,428.1701,427.6523,428.1605,14657.0
2023-01-18 14:45:00,446.31,446.74,446.19,446.64,12576.0,427.9687,428.381,427.8536,428.2852,12576.0
2023-01-18 14:50:00,446.64,446.65,446.24,446.3,7326.0,428.2852,428.2947,427.9016,427.9591,7326.0
2023-01-18 14:55:00,446.28,446.65,446.18,446.65,4745.0,427.9399,428.2947,427.8441,428.2947,4745.0
2023-01-18 15:00:00,446.67,447.91,446.16,447.5,28698.0,428.3139,429.503,427.8249,429.1098,28698.0
2023-01-18 15:05:00,447.31,449.22,447.26,449.02,15208.0,428.9276,430.7591,428.8797,430.5673,15208.0
2023-01-18 15:10:00,449.1,450.6,448.97,450.19,19596.0,430.6441,432.0824,430.5194,431.6893,19596.0
2023-01-18 15:15:00,450.16,450.37,449.11,449.54,9207.0,431.6605,431.8619,430.6536,431.066,9207.0
2023-01-18 15:20:00,449.5,451.0,449.5,450.31,23150.0,431.0276,432.466,431.0276,431.8043,23150.0
2023-01-18 15:25:00,450.56,450.57,449.05,449.21,11728.0,432.0441,432.0536,430.5961,430.7495,11728.0
2023-01-18 15:30:00,449.26,449.95,448.79,449.06,17161.0,430.7975,431.4591,430.3468,430.6057,17161.0
2023-01-18 15:35:00,448.93,449.61,448.57,449.13,27841.0,430.481,431.1331,430.1358,430.6728,27841.0
2023-01-18 15:40:00,449.17,449.17,447.63,447.9,19506.0,430.7112,430.7112,429.2345,429.4934,19506.0
2023-01-18 15:45:00,447.9,448.27,446.99,447.0,22673.0,429.4934,429.8482,428.6208,428.6304,22673.0
2023-01-18 15:50:00,446.86,447.54,446.48,446.62,32937.0,428.4961,429.1482,428.1317,428.266,32937.0
2023-01-18 15:55:00,446.58,446.96,446.0,446.08,112503.0,428.2276,428.592,427.6715,427.7482,112503.0
2023-01-19 09:30:00,448.15,452.77,447.58,451.96,45833.0,429.7331,434.1632,429.1865,433.3865,45833.0
2023-01-19 09:35:00,452.48,453.01,450.31,451.69,11233.0,433.8852,434.3934,431.8043,433.1276,11233.0
2023-01-19 09:40:00,451.7,451.82,450.02,451.35,20853.0,433.1372,433.2523,431.5262,432.8016,20853.0
2023-01-19 09:45:00,451.36,451.92,449.83,449.83,21103.0,432.8112,433.3482,431.3441,431.3441,21103.0
2023-01-19 09:50:00,449.51,450.48,447.73,447.81,11865.0,431.0372,431.9673,429.3304,429.4071,11865.0
2023-01-19 09:55:00,448.2,449.31,447.34,447.91,6679.0,429.781,430.8454,428.9564,429.503,6679.0
2023-01-19 10:00:00,447.64,447.85,446.61,447.34,6858.0,429.2441,429.4454,428.2564,428.9564,6858.0
2023-01-19 10:05:00,447.35,450.1,447.12,449.75,18971.0,428.966,431.603,428.7454,431.2673,18971.0
2023-01-19 10:10:00,449.83,450.71,449.32,449.98,10086.0,431.3441,432.1879,430.855,431.4879,10086.0
2023-01-19 10:15:00,449.89,450.37,449.23,450.31,13315.0,431.4016,431.8619,430.7687,431.8043,13315.0
2023-01-19 10:20:00,450.28,450.28,449.68,450.06,5300.0,431.7756,431.7756,431.2002,431.5646,5300.0
2023-01-19 10:25:00,450.12,450.31,448.65,448.72,4883.0,431.6221,431.8043,430.2125,430.2797,4883.0
2023-01-19 10:30:00,448.94,449.53,448.62,448.7,8899.0,430.4906,431.0564,430.1838,430.2605,8899.0
2023-01-19 10:35:00,448.71,448.71,446.17,446.29,6807.0,430.2701,430.2701,427.8345,427.9495,6807.0
2023-01-19 10:40:00,446.51,447.68,446.5,447.63,5821.0,428.1605,429.2824,428.1509,429.2345,5821.0
2023-01-19 10:45:00,447.57,447.57,446.0,446.28,8967.0,429.1769,429.1769,427.6715,427.9399,8967.0
2023-01-19 10:50:00,446.17,446.46,446.16,446.34,2395.0,427.8345,428.1125,427.8249,427.9975,2395.0
2023-01-19 10:55:00,446.56,448.26,446.55,448.0,15236.0,428.2084,429.8386,428.1988,429.5893,15236.0
2023-01-19 11:00:00,447.63,448.04,447.46,447.53,5034.0,429.2345,429.6276,429.0715,429.1386,5034.0
2023-01-19 11:05:00,447.53,448.14,447.46,447.64,6596.0,429.1386,429.7235,429.0715,429.2441,6596.0
2023-01-19 11:10:00,447.78,448.32,447.2,447.33,6903.0,429.3783,429.8961,428.8221,428.9468,6903.0
2023-01-19 11:15:00,447.31,447.53,446.35,446.54,6285.0,428.9276,429.1386,428.0071,428.1893,6285.0
2023-01-19 11:20:00,446.56,447.33,446.11,447.33,11578.0,428.2084,428.9468,427.7769,428.9468,11578.0
2023-01-19 11:25:00,447.19,447.89,447.18,447.41,1833.0,428.8125,429.4838,428.803,429.0235,1833.0
2023-01-19 11:30:00,447.41,448.29,447.13,448.06,2330.0,429.0235,429.8673,428.755,429.6468,2330.0
2023-01-19 11:35:00,447.84,448.01,446.58,447.22,5722.0,429.4358,429.5989,428.2276,428.8413,5722.0
2023-01-19 11:40:00,447.11,447.39,446.65,446.96,5493.0,428.7358,429.0043,428.2947,428.592,5493.0
2023-01-19 11:45:00,447.12,447.13,446.43,446.67,3074.0,428.7454,428.755,428.0838,428.3139,3074.0
2023-01-19 11:50:00,446.58,447.07,446.57,446.88,4197.0,428.2276,428.6975,428.218,428.5153,4197.0
2023-01-19 11:55:00,447.0,447.0,445.97,446.07,3194.0,428.6304,428.6304,427.6427,427.7386,3194.0
2023-01-19 12:00:00,446.08,446.42,446.07,446.42,2615.0,427.7482,428.0742,427.7386,428.0742,2615.0
2023-01-19 12:05:00,446.38,446.94,446.11,446.68,4060.0,428.0358,428.5728,427.7769,428.3235,4060.0
2023-01-19 12:10:00,446.71,447.0,446.33,446.8,5189.0,428.3523,428.6304,427.9879,428.4386,5189.0
2023-01-19 12:15:00,446.78,447.78,446.78,447.58,4366.0,428.4194,429.3783,428.4194,429.1865,4366.0
2023-01-19 12:20:00,447.49,447.84,447.26,447.52,3535.0,429.1002,429.4358,428.8797,429.129,3535.0
2023-01-19 12:25:00,447.39,447.62,446.6,446.6,3266.0,429.0043,429.2249,428.2468,428.2468,3266.0
2023-01-19 12:30:00,446.69,446.93,446.58,446.87,2350.0,428.3331,428.5632,428.2276,428.5057,2350.0
2023-01-19 12:35:00,446.85,446.97,446.21,446.25,3959.0,428.4865,428.6016,427.8728,427.9112,3959.0
2023-01-19 12:40:00,446.26,446.4,445.12,446.28,11469.0,427.9208,428.055,426.8276,427.9399,11469.0
2023-01-19 12:45:00,446.25,446.36,446.06,446.27,6962.0,427.9112,428.0167,427.729,427.9304,6962.0
2023-01-19 12:50:00,446.12,446.12,445.62,445.7,1413.0,427.7865,427.7865,427.3071,427.3838,1413.0
2023-01-19 12:55:00,445.48,446.08,444.74,446.06,6176.0,427.1728,427.7482,426.4632,427.729,6176.0
2023-01-19 13:00:00,446.0,446.76,446.0,446.65,3797.0,427.6715,428.4002,427.6715,428.2947,3797.0
2023-01-19 13:05:00,446.57,446.8,446.32,446.8,2862.0,428.218,428.4386,427.9783,428.4386,2862.0
2023-01-19 13:10:00,446.31,446.85,446.31,446.63,4404.0,427.9687,428.4865,427.9687,428.2756,4404.0
2023-01-19 13:15:00,446.6,446.88,446.13,446.55,7110.0,428.2468,428.5153,427.7961,428.1988,7110.0
2023-01-19 13:20:00,446.59,447.16,446.46,447.16,3030.0,428.2372,428.7838,428.1125,428.7838,3030.0
2023-01-19 13:25:00,446.95,446.98,446.19,446.84,4360.0,428.5824,428.6112,427.8536,428.4769,4360.0
2023-01-19 13:30:00,446.78,447.35,446.78,447.29,3108.0,428.4194,428.966,428.4194,428.9084,3108.0
2023-01-19 13:35:00,447.24,447.93,447.0,447.49,4777.0,428.8605,429.5221,428.6304,429.1002,4777.0
2023-01-19 13:40:00,447.45,447.72,446.75,446.78,4748.0,429.0619,429.3208,428.3906,428.4194,4748.0
2023-01-19 13:45:00,446.81,446.81,446.37,446.57,5061.0,428.4482,428.4482,428.0262,428.218,5061.0
2023-01-19 13:50:00,446.46,446.47,446.1,446.27,4099.0,428.1125,428.1221,427.7673,427.9304,4099.0
2023-01-19 13:55:00,446.07,446.68,446.07,446.32,6750.0,427.7386,428.3235,427.7386,427.9783,6750.0
2023-01-19 14:00:00,446.47,446.48,445.62,445.74,5340.0,428.1221,428.1317,427.3071,427.4221,5340.0
2023-01-19 14:05:00,445.93,445.93,445.19,445.37,4952.0,427.6043,427.6043,426.8947,427.0673,4952.0
2023-01-19 14:10:00,445.27,446.08,445.27,445.9,3269.0,426.9715,427.7482,426.9715,427.5756,3269.0
2023-01-19 14:15:00,446.0,446.25,445.74,445.82,5664.0,427.6715,427.9112,427.4221,427.4988,5664.0
2023-01-19 14:20:00,445.82,446.52,445.8,446.39,4611.0,427.4988,428.1701,427.4797,428.0454,4611.0
2023-01-19 14:25:00,446.25,446.34,446.1,446.23,3948.0,427.9112,427.9975,427.7673,427.892,3948.0
2023-01-19 14:30:00,446.16,446.16,445.7,446.05,3959.0,427.8249,427.8249,427.3838,427.7194,3959.0
2023-01-19 14:35:00,445.67,445.93,445.19,445.5,6345.0,427.355,427.6043,426.8947,427.192,6345.0
2023-01-19 14:40:00,445.48,445.73,445.2,445.44,30269.0,427.1728,427.4125,426.9043,427.1345,30269.0
2023-01-19 14:45:00,445.47,445.5,444.45,444.5,8648.0,427.1632,427.192,426.1852,426.2331,8648.0
2023-01-19 14:50:00,444.72,445.03,444.54,444.94,7426.0,426.4441,426.7413,426.2715,426.655,7426.0
2023-01-19 14:55:00,444.89,445.41,444.89,445.2,2815.0,426.6071,427.1057,426.6071,426.9043,2815.0
2023-01-19 15:00:00,445.13,445.3,444.7,445.0,4840.0,426.8372,427.0002,426.4249,426.7125,4840.0
2023-01-19 15:05:00,444.99,445.0,444.84,444.97,1970.0,426.703,426.7125,426.5591,426.6838,1970.0
2023-01-19 15:10:00,444.8,445.0,444.49,444.79,7938.0,426.5208,426.7125,426.2235,426.5112,7938.0
2023-01-19 15:15:00,444.78,445.0,444.68,444.96,4777.0,426.5016,426.7125,426.4057,426.6742,4777.0
2023-01-19 15:20:00,444.96,445.09,444.68,444.69,6131.0,426.6742,426.7988,426.4057,426.4153,6131.0
2023-01-19 15:25:00,444.68,444.68,444.25,444.46,10947.0,426.4057,426.4057,425.9934,426.1947,10947.0
2023-01-19 15:30:00,444.4,444.57,444.27,444.43,16343.0,426.1372,426.3002,426.0125,426.166,16343.0
2023-01-19 15:35:00,444.49,445.4,444.27,445.38,11083.0,426.2235,427.0961,426.0125,427.0769,11083.0
2023-01-19 15:40:00,445.37,445.69,445.21,445.27,11388.0,427.0673,427.3742,426.9139,426.9715,11388.0
2023-01-19 15:45:00,445.27,445.72,444.3,444.37,22716.0,426.9715,427.403,426.0413,426.1084,22716.0
2023-01-19 15:50:00,444.21,444.24,442.53,442.81,55162.0,425.955,425.9838,424.3441,424.6125,55162.0
2023-01-19 15:55:00,442.8,443.22,442.21,442.4,71216.0,424.603,425.0057,424.0372,424.2194,71216.0
2023-01-20 09:30:00,445.99,446.04,440.09,441.69,63037.0,427.6619,427.7098,422.0043,423.5386,63037.0
2023-01-20 09:35:00,441.89,443.96,441.05,443.52,10920.0,423.7304,425.7153,422.9249,425.2934,10920.0
2023-01-20 09:40:00,443.51,443.51,441.56,441.56,9323.0,425.2838,425.2838,423.4139,423.4139,9323.0
2023-01-20 09:45:00,441.56,444.61,441.56,443.41,19382.0,423.4139,426.3386,423.4139,425.1879,19382.0
2023-01-20 09:50:00,443.55,443.55,442.05,442.05,5936.0,425.3221,425.3221,423.8838,423.8838,5936.0
2023-01-20 09:55:00,442.01,442.66,441.34,442.26,7888.0,423.8454,424.4687,423.203,424.0851,7888.0
2023-01-20 10:00:00,442.03,442.98,441.61,442.72,14093.0,423.8646,424.7756,423.4619,424.5262,14093.0
2023-01-20 10:05:00,442.68,445.67,442.68,444.52,11429.0,424.4879,427.355,424.4879,426.2523,11429.0
2023-01-20 10:10:00,444.68,445.14,443.56,443.56,7963.0,426.4057,426.8468,425.3317,425.3317,7963.0
2023-01-20 10:15:00,443.2,443.2,442.16,442.73,5929.0,424.9865,424.9865,423.9893,424.5358,5929.0
2023-01-20 10:20:00,442.64,444.29,442.63,443.76,7992.0,424.4495,426.0317,424.4399,425.5235,7992.0
2023-01-20 10:25:00,443.91,445.0,443.76,444.28,9260.0,425.6673,426.7125,425.5235,426.0221,9260.0
2023-01-20 10:30:00,444.05,444.55,443.15,443.22,12165.0,425.8016,426.281,424.9386,425.0057,12165.0
2023-01-20 10:35:00,442.95,443.27,442.26,442.27,8263.0,424.7468,425.0536,424.0851,424.0947,8263.0
2023-01-20 10:40:00,442.37,442.81,442.29,442.57,9299.0,424.1906,424.6125,424.1139,424.3824,9299.0
2023-01-20 10:45:00,442.64,442.66,441.5,441.5,11161.0,424.4495,424.4687,423.3564,423.3564,11161.0
2023-01-20 10:50:00,441.68,443.29,441.68,443.29,6236.0,423.529,425.0728,423.529,425.0728,6236.0
2023-01-20 10:55:00,442.88,443.63,442.24,443.39,7787.0,424.6797,425.3988,424.066,425.1687,7787.0
2023-01-20 11:00:00,443.44,443.98,442.95,443.28,8831.0,425.2167,425.7345,424.7468,425.0632,8831.0
2023-01-20 11:05:00,443.19,443.92,443.08,443.92,5719.0,424.9769,425.6769,424.8715,425.6769,5719.0
2023-01-20 11:10:00,443.76,444.75,443.48,443.48,7524.0,425.5235,426.4728,425.255,425.255,7524.0
2023-01-20 11:15:00,443.55,443.91,442.67,443.23,7974.0,425.3221,425.6673,424.4783,425.0153,7974.0
2023-01-20 11:20:00,443.11,443.97,443.08,443.96,6813.0,424.9002,425.7249,424.8715,425.7153,6813.0
2023-01-20 11:25:00,443.72,444.0,443.52,443.69,4729.0,425.4851,425.7536,425.2934,425.4564,4729.0
2023-01-20 11:30:00,443.43,444.81,443.36,444.71,6821.0,425.2071,426.5304,425.1399,426.4345,6821.0
2023-01-20 11:35:00,444.56,444.88,444.24,444.76,7421.0,426.2906,426.5975,425.9838,426.4824,7421.0
2023-01-20 11:40:00,444.78,445.5,444.63,445.5,5400.0,426.5016,427.192,426.3578,427.192,5400.0
2023-01-20 11:45:00,445.36,445.63,444.99,445.43,4618.0,427.0578,427.3167,426.703,427.1249,4618.0
2023-01-20 11:50:00,445.47,446.49,445.31,445.87,8358.0,427.1632,428.1413,427.0098,427.5468,8358.0
2023-01-20 11:55:00,445.71,446.07,445.4,445.9,7853.0,427.3934,427.7386,427.0961,427.5756,7853.0
2023-01-20 12:00:00,446.12,446.52,445.97,446.21,6552.0,427.7865,428.1701,427.6427,427.8728,6552.0
2023-01-20 12:05:00,446.32,446.33,445.47,445.48,2223.0,427.9783,427.9879,427.1632,427.1728,2223.0
2023-01-20 12:10:00,445.28,446.09,445.28,446.09,3365.0,426.981,427.7578,426.981,427.7578,3365.0
2023-01-20 12:15:00,445.95,446.1,445.31,445.85,5101.0,427.6235,427.7673,427.0098,427.5276,5101.0
2023-01-20 12:20:00,446.0,446.01,445.69,445.9,2300.0,427.6715,427.681,427.3742,427.5756,2300.0
2023-01-20 12:25:00,446.07,446.09,445.78,445.79,800.0,427.7386,427.7578,427.4605,427.4701,800.0
2023-01-20 12:30:00,445.66,445.86,444.97,445.4,32412.0,427.3454,427.5372,426.6838,427.0961,32412.0
2023-01-20 12:35:00,445.31,445.31,444.43,444.64,3239.0,427.0098,427.0098,426.166,426.3673,3239.0
2023-01-20 12:40:00,444.5,445.1,444.5,444.98,2010.0,426.2331,426.8084,426.2331,426.6934,2010.0
2023-01-20 12:45:00,444.97,445.82,444.96,445.82,2630.0,426.6838,427.4988,426.6742,427.4988,2630.0
2023-01-20 12:50:00,445.85,446.59,445.78,446.59,3024.0,427.5276,428.2372,427.4605,428.2372,3024.0
2023-01-20 12:55:00,446.7,446.7,446.2,446.5,4271.0,428.3427,428.3427,427.8632,428.1509,4271.0
2023-01-20 13:00:00,446.71,446.83,446.37,446.81,8782.0,428.3523,428.4673,428.0262,428.4482,8782.0
2023-01-20 13:05:00,446.68,446.8,446.03,446.15,4064.0,428.3235,428.4386,427.7002,427.8153,4064.0
2023-01-20 13:10:00,445.91,446.0,445.23,445.92,4199.0,427.5852,427.6715,426.9331,427.5947,4199.0
2023-01-20 13:15:00,446.15,446.54,445.7,445.7,5308.0,427.8153,428.1893,427.3838,427.3838,5308.0
2023-01-20 13:20:00,445.61,445.74,445.2,445.36,4236.0,427.2975,427.4221,426.9043,427.0578,4236.0
2023-01-20 13:25:00,445.54,446.44,445.36,446.44,3060.0,427.2304,428.0934,427.0578,428.0934,3060.0
2023-01-20 13:30:00,446.28,446.87,446.27,446.81,2884.0,427.9399,428.5057,427.9304,428.4482,2884.0
2023-01-20 13:35:00,446.75,448.22,446.68,448.1,23057.0,428.3906,429.8002,428.3235,429.6852,23057.0
2023-01-20 13:40:00,448.24,448.9,447.83,448.29,16363.0,429.8194,430.4523,429.4262,429.8673,16363.0
2023-01-20 13:45:00,448.5,448.83,447.72,448.79,7756.0,430.0687,430.3852,429.3208,430.3468,7756.0
2023-01-20 13:50:00,448.93,449.45,448.89,449.45,3723.0,430.481,430.9797,430.4427,430.9797,3723.0
2023-01-20 13:55:00,449.46,450.0,449.13,449.86,13946.0,430.9893,431.5071,430.6728,431.3728,13946.0
2023-01-20 14:00:00,449.66,450.17,449.38,450.16,6792.0,431.181,431.6701,430.9125,431.6605,6792.0
2023-01-20 14:05:00,450.22,450.69,450.07,450.31,4310.0,431.718,432.1687,431.5742,431.8043,4310.0
2023-01-20 14:10:00,450.44,450.44,450.2,450.31,1323.0,431.929,431.929,431.6989,431.8043,1323.0
2023-01-20 14:15:00,450.08,450.38,449.88,450.13,3664.0,431.5838,431.8715,431.392,431.6317,3664.0
2023-01-20 14:20:00,450.43,450.45,449.73,450.35,5724.0,431.9194,431.9386,431.2482,431.8427,5724.0
2023-01-20 14:25:00,450.36,450.73,449.91,450.55,5484.0,431.8523,432.2071,431.4208,432.0345,5484.0
2023-01-20 14:30:00,450.47,451.15,450.47,450.99,11649.0,431.9578,432.6098,431.9578,432.4564,11649.0
2023-01-20 14:35:00,450.83,451.15,450.58,450.94,7707.0,432.303,432.6098,432.0632,432.4084,7707.0
2023-01-20 14:40:00,451.04,451.4,450.65,450.65,14362.0,432.5043,432.8495,432.1304,432.1304,14362.0
2023-01-20 14:45:00,450.64,450.65,449.87,449.97,7316.0,432.1208,432.1304,431.3824,431.4783,7316.0
2023-01-20 14:50:00,450.07,450.36,449.78,450.36,2960.0,431.5742,431.8523,431.2961,431.8523,2960.0
2023-01-20 14:55:00,450.25,450.51,450.08,450.5,5133.0,431.7468,431.9961,431.5838,431.9865,5133.0
2023-01-20 15:00:00,450.53,450.87,450.53,450.81,5332.0,432.0153,432.3413,432.0153,432.2838,5332.0
2023-01-20 15:05:00,450.81,451.09,450.32,450.32,9258.0,432.2838,432.5523,431.8139,431.8139,9258.0
2023-01-20 15:10:00,450.32,451.54,450.32,451.54,3598.0,431.8139,432.9838,431.8139,432.9838,3598.0
2023-01-20 15:15:00,451.65,452.11,451.28,451.74,14993.0,433.0893,433.5304,432.7345,433.1756,14993.0
2023-01-20 15:20:00,451.7,451.72,450.44,451.08,31526.0,433.1372,433.1564,431.929,432.5427,31526.0
2023-01-20 15:25:00,451.17,452.02,451.17,451.94,10019.0,432.629,433.4441,432.629,433.3673,10019.0
2023-01-20 15:30:00,452.04,452.29,451.39,451.42,28045.0,433.4632,433.703,432.8399,432.8687,28045.0
2023-01-20 15:35:00,451.23,451.32,450.87,451.11,5479.0,432.6865,432.7728,432.3413,432.5715,5479.0
2023-01-20 15:40:00,450.99,451.72,450.88,451.02,9633.0,432.4564,433.1564,432.3509,432.4852,9633.0
2023-01-20 15:45:00,450.95,451.06,450.46,450.83,31174.0,432.418,432.5235,431.9482,432.303,31174.0
2023-01-20 15:50:00,451.08,452.3,450.83,451.48,38409.0,432.5427,433.7126,432.303,432.9262,38409.0
2023-01-20 15:55:00,451.35,452.02,450.66,450.94,99841.0,432.8016,433.4441,432.1399,432.4084,99841.0
2023-01-23 09:30:00,451.97,452.94,450.35,450.35,13705.0,433.3961,434.3263,431.8427,431.8427,13705.0
2023-01-23 09:35:00,450.04,451.28,449.75,449.75,9957.0,431.5454,432.7345,431.2673,431.2673,9957.0
2023-01-23 09:40:00,449.75,449.96,448.81,449.4,4986.0,431.2673,431.4687,430.366,430.9317,4986.0
2023-01-23 09:45:00,449.6,450.41,449.29,450.41,4836.0,431.1235,431.9002,430.8262,431.9002,4836.0
2023-01-23 09:50:00,449.98,451.69,449.98,451.43,7268.0,431.4879,433.1276,431.4879,432.8783,7268.0
2023-01-23 09:55:00,451.41,451.56,451.09,451.09,2655.0,432.8591,433.003,432.5523,432.5523,2655.0
2023-01-23 10:00:00,451.34,451.58,449.15,449.22,4864.0,432.792,433.0221,430.692,430.7591,4864.0
2023-01-23 10:05:00,449.38,449.47,448.8,449.3,3342.0,430.9125,430.9989,430.3564,430.8358,3342.0
2023-01-23 10:10:00,449.52,450.28,448.5,449.5,5544.0,431.0468,431.7756,430.0687,431.0276,5544.0
2023-01-23 10:15:00,449.15,449.45,448.76,448.94,8360.0,430.692,430.9797,430.318,430.4906,8360.0
2023-01-23 10:20:00,449.1,450.72,448.64,450.67,1920.0,430.6441,432.1975,430.203,432.1495,1920.0
2023-01-23 10:25:00,450.85,451.84,450.83,451.55,4204.0,432.3221,433.2715,432.303,432.9934,4204.0
2023-01-23 10:30:00,451.7,452.26,451.65,451.86,4151.0,433.1372,433.6742,433.0893,433.2906,4151.0
2023-01-23 10:35:00,451.87,452.69,451.81,452.43,4049.0,433.3002,434.0865,433.2427,433.8372,4049.0
2023-01-23 10:40:00,452.35,452.74,451.87,451.88,3152.0,433.7605,434.1345,433.3002,433.3098,3152.0
2023-01-23 10:45:00,451.88,452.24,451.82,451.82,1932.0,433.3098,433.655,433.2523,433.2523,1932.0
2023-01-23 10:50:00,451.54,452.46,451.54,452.0,5120.0,432.9838,433.866,432.9838,433.4249,5120.0
2023-01-23 10:55:00,452.0,452.13,451.68,451.78,3620.0,433.4249,433.5495,433.118,433.2139,3620.0
2023-01-23 11:00:00,451.6,453.12,451.42,453.12,5954.0,433.0413,434.4989,432.8687,434.4989,5954.0
2023-01-23 11:05:00,453.42,453.89,452.78,453.89,2648.0,434.7865,435.2372,434.1728,435.2372,2648.0
2023-01-23 11:10:00,453.6,454.34,453.49,453.99,7646.0,434.9591,435.6687,434.8536,435.3331,7646.0
2023-01-23 11:15:00,453.83,454.35,453.82,454.16,2840.0,435.1797,435.6783,435.1701,435.4961,2840.0
2023-01-23 11:20:00,454.33,454.48,453.67,454.02,7303.0,435.6591,435.803,435.0263,435.3619,7303.0
2023-01-23 11:25:00,454.18,454.3,453.3,453.45,13320.0,435.5153,435.6304,434.6715,434.8153,13320.0
2023-01-23 11:30:00,453.57,453.7,452.34,452.42,5196.0,434.9304,435.055,433.7509,433.8276,5196.0
2023-01-23 11:35:00,452.6,452.69,451.81,452.27,6157.0,434.0002,434.0865,433.2427,433.6838,6157.0
2023-01-23 11:40:00,452.27,452.6,452.11,452.32,4520.0,433.6838,434.0002,433.5304,433.7317,4520.0
2023-01-23 11:45:00,452.16,452.35,451.74,451.88,6412.0,433.5783,433.7605,433.1756,433.3098,6412.0
2023-01-23 11:50:00,451.99,452.42,451.39,452.42,4957.0,433.4153,433.8276,432.8399,433.8276,4957.0
2023-01-23 11:55:00,452.79,452.8,452.52,452.71,3544.0,434.1824,434.192,433.9235,434.1057,3544.0
2023-01-23 12:00:00,452.8,453.13,452.43,452.43,2000.0,434.192,434.5084,433.8372,433.8372,2000.0
2023-01-23 12:05:00,452.37,452.4,451.23,451.24,3960.0,433.7797,433.8084,432.6865,432.6961,3960.0
2023-01-23 12:10:00,451.03,451.09,450.47,451.06,3251.0,432.4947,432.5523,431.9578,432.5235,3251.0
2023-01-23 12:15:00,450.63,451.09,450.24,451.09,4038.0,432.1112,432.5523,431.7372,432.5523,4038.0
2023-01-23 12:20:00,451.06,451.46,451.03,451.37,2619.0,432.5235,432.9071,432.4947,432.8208,2619.0
2023-01-23 12:25:00,451.59,451.85,451.16,451.85,2700.0,433.0317,433.281,432.6194,433.281,2700.0
2023-01-23 12:30:00,451.85,452.11,451.73,451.94,3810.0,433.281,433.5304,433.166,433.3673,3810.0
2023-01-23 12:35:00,451.82,452.21,451.62,452.02,6395.0,433.2523,433.6262,433.0605,433.4441,6395.0
2023-01-23 12:40:00,452.03,452.66,451.89,452.66,5455.0,433.4536,434.0578,433.3194,434.0578,5455.0
2023-01-23 12:45:00,452.42,452.71,452.11,452.2,8242.0,433.8276,434.1057,433.5304,433.6167,8242.0
2023-01-23 12:50:00,452.13,453.09,452.06,452.92,6729.0,433.5495,434.4701,433.4824,434.3071,6729.0
2023-01-23 12:55:00,452.92,453.01,452.72,452.83,7239.0,434.3071,434.3934,434.1153,434.2208,7239.0
2023-01-23 13:00:00,452.88,454.25,452.81,453.84,44480.0,434.2687,435.5824,434.2016,435.1893,44480.0
2023-01-23 13:05:00,453.9,453.93,453.38,453.87,6510.0,435.2468,435.2756,434.7482,435.218,6510.0
2023-01-23 13:10:00,454.02,454.21,453.69,453.96,6992.0,435.3619,435.5441,435.0454,435.3043,6992.0
2023-01-23 13:15:00,453.92,453.92,452.86,452.86,3078.0,435.266,435.266,434.2495,434.2495,3078.0
2023-01-23 13:20:00,452.94,452.99,451.7,451.7,1862.0,434.3263,434.3742,433.1372,433.1372,1862.0
2023-01-23 13:25:00,451.61,451.61,451.07,451.13,5266.0,433.0509,433.0509,432.5331,432.5906,5266.0
2023-01-23 13:30:00,451.05,451.14,450.75,450.88,1970.0,432.5139,432.6002,432.2262,432.3509,1970.0
2023-01-23 13:35:00,451.19,452.1,450.92,452.04,3665.0,432.6482,433.5208,432.3893,433.4632,3665.0
2023-01-23 13:40:00,451.84,452.32,451.84,452.12,3943.0,433.2715,433.7317,433.2715,433.5399,3943.0
2023-01-23 13:45:00,452.11,452.14,451.65,451.92,3870.0,433.5304,433.5591,433.0893,433.3482,3870.0
2023-01-23 13:50:00,451.91,452.36,451.73,452.27,4274.0,433.3386,433.7701,433.166,433.6838,4274.0
2023-01-23 13:55:00,451.75,452.01,451.68,451.88,1900.0,433.1852,433.4345,433.118,433.3098,1900.0
2023-01-23 14:00:00,451.66,452.39,451.42,451.42,5419.0,433.0989,433.7989,432.8687,432.8687,5419.0
2023-01-23 14:05:00,451.54,451.54,450.56,450.56,1900.0,432.9838,432.9838,432.0441,432.0441,1900.0
2023-01-23 14:10:00,450.56,450.56,449.48,449.48,9803.0,432.0441,432.0441,431.0084,431.0084,9803.0
2023-01-23 14:15:00,449.48,450.01,449.27,449.59,5536.0,431.0084,431.5167,430.8071,431.1139,5536.0
2023-01-23 14:20:00,449.56,449.63,449.13,449.17,3231.0,431.0852,431.1523,430.6728,430.7112,3231.0
2023-01-23 14:25:00,449.04,449.24,448.33,448.39,2754.0,430.5865,430.7783,429.9057,429.9632,2754.0
2023-01-23 14:30:00,448.56,449.82,448.44,449.63,9577.0,430.1262,431.3345,430.0112,431.1523,9577.0
2023-01-23 14:35:00,449.55,449.55,449.13,449.14,2548.0,431.0756,431.0756,430.6728,430.6824,2548.0
2023-01-23 14:40:00,449.14,449.62,448.82,449.62,4498.0,430.6824,431.1427,430.3756,431.1427,4498.0
2023-01-23 14:45:00,449.41,449.43,448.54,448.93,3904.0,430.9413,430.9605,430.1071,430.481,3904.0
2023-01-23 14:50:00,448.91,448.91,448.52,448.75,4889.0,430.4619,430.4619,430.0879,430.3084,4889.0
2023-01-23 14:55:00,448.87,449.38,448.82,449.3,5825.0,430.4235,430.9125,430.3756,430.8358,5825.0
2023-01-23 15:00:00,449.48,449.62,449.04,449.61,6111.0,431.0084,431.1427,430.5865,431.1331,6111.0
2023-01-23 15:05:00,449.46,449.65,448.79,448.86,7334.0,430.9893,431.1715,430.3468,430.4139,7334.0
2023-01-23 15:10:00,448.77,449.82,448.75,449.67,4640.0,430.3276,431.3345,430.3084,431.1906,4640.0
2023-01-23 15:15:00,449.64,450.56,449.63,450.53,17610.0,431.1619,432.0441,431.1523,432.0153,17610.0
2023-01-23 15:20:00,450.42,451.2,450.32,451.19,9765.0,431.9098,432.6578,431.8139,432.6482,9765.0
2023-01-23 15:25:00,451.14,451.14,449.68,450.34,11376.0,432.6002,432.6002,431.2002,431.8331,11376.0
2023-01-23 15:30:00,450.46,450.87,450.29,450.41,8171.0,431.9482,432.3413,431.7852,431.9002,8171.0
2023-01-23 15:35:00,450.41,450.68,449.95,450.68,8820.0,431.9002,432.1591,431.4591,432.1591,8820.0
2023-01-23 15:40:00,450.78,450.78,450.1,450.56,4869.0,432.255,432.255,431.603,432.0441,4869.0
2023-01-23 15:45:00,450.68,451.02,450.39,450.53,8573.0,432.1591,432.4852,431.881,432.0153,8573.0
2023-01-23 15:50:00,450.75,451.74,450.75,451.6,17295.0,432.2262,433.1756,432.2262,433.0413,17295.0
2023-01-23 15:55:00,451.37,451.74,450.61,450.86,47786.0,432.8208,433.1756,432.092,432.3317,47786.0
2023-01-24 09:30:00,452.21,457.89,448.0,450.29,17832.0,433.6262,439.0728,429.5893,431.7852,17832.0
2023-01-24 09:35:00,450.23,452.5,450.1,451.44,19372.0,431.7276,433.9043,431.603,432.8879,19372.0
2023-01-24 09:40:00,451.43,456.12,450.77,455.62,15190.0,432.8783,437.3756,432.2454,436.8961,15190.0
2023-01-24 09:45:00,455.23,460.13,455.23,458.63,38831.0,436.5221,441.2208,436.5221,439.7824,38831.0
2023-01-24 09:50:00,458.0,462.99,456.9,461.71,31977.0,439.1783,443.9632,438.1235,442.7358,31977.0
2023-01-24 09:55:00,461.71,461.86,456.75,456.85,14551.0,442.7358,442.8797,437.9797,438.0756,14551.0
2023-01-24 10:00:00,456.71,457.53,451.14,452.8,28919.0,437.9413,438.7276,432.6002,434.192,28919.0
2023-01-24 10:05:00,452.53,454.55,451.6,454.46,13103.0,433.9331,435.8701,433.0413,435.7838,13103.0
2023-01-24 10:10:00,454.24,455.23,453.7,455.11,8921.0,435.5728,436.5221,435.055,436.4071,8921.0
2023-01-24 10:15:00,455.39,456.0,453.2,453.2,11954.0,436.6756,437.2605,434.5756,434.5756,11954.0
2023-01-24 10:20:00,452.57,455.46,452.57,455.35,7440.0,433.9715,436.7427,433.9715,436.6372,7440.0
2023-01-24 10:25:00,454.75,456.27,454.75,455.64,7849.0,436.0619,437.5194,436.0619,436.9153,7849.0
2023-01-24 10:30:00,455.38,457.14,454.95,456.0,12208.0,436.666,438.3536,436.2536,437.2605,12208.0
2023-01-24 10:35:00,456.15,456.33,455.04,455.9,6052.0,437.4043,437.5769,436.3399,437.1646,6052.0
2023-01-24 10:40:00,456.03,456.88,455.88,456.57,5800.0,437.2893,438.1043,437.1454,437.8071,5800.0
2023-01-24 10:45:00,456.71,456.71,455.51,455.94,5569.0,437.9413,437.9413,436.7906,437.203,5569.0
2023-01-24 10:50:00,455.47,456.54,455.31,456.1,7233.0,436.7523,437.7783,436.5989,437.3564,7233.0
2023-01-24 10:55:00,456.16,456.89,455.63,455.84,7615.0,437.4139,438.1139,436.9057,437.1071,7615.0
2023-01-24 11:00:00,456.12,456.2,455.11,455.36,5012.0,437.3756,437.4523,436.4071,436.6468,5012.0
2023-01-24 11:05:00,455.46,457.0,455.05,456.22,6581.0,436.7427,438.2194,436.3495,437.4715,6581.0
2023-01-24 11:10:00,456.72,456.94,456.47,456.76,4358.0,437.9509,438.1619,437.7112,437.9893,4358.0
2023-01-24 11:15:00,456.74,457.14,455.36,456.03,6592.0,437.9701,438.3536,436.6468,437.2893,6592.0
2023-01-24 11:20:00,455.49,456.79,455.49,456.74,5904.0,436.7715,438.018,436.7715,437.9701,5904.0
2023-01-24 11:25:00,456.47,456.58,455.98,456.55,3591.0,437.7112,437.8167,437.2413,437.7879,3591.0
2023-01-24 11:30:00,456.34,456.63,455.88,456.1,5371.0,437.5865,437.8646,437.1454,437.3564,5371.0
2023-01-24 11:35:00,456.3,457.38,455.95,456.87,7494.0,437.5482,438.5838,437.2126,438.0947,7494.0
2023-01-24 11:40:00,457.02,458.54,457.02,458.08,4419.0,438.2386,439.6961,438.2386,439.255,4419.0
2023-01-24 11:45:00,457.8,457.89,456.91,456.91,3906.0,438.9865,439.0728,438.1331,438.1331,3906.0
2023-01-24 11:50:00,456.97,457.47,456.96,457.47,3463.0,438.1906,438.6701,438.181,438.6701,3463.0
2023-01-24 11:55:00,457.37,457.38,455.81,456.16,9093.0,438.5742,438.5838,437.0783,437.4139,9093.0
2023-01-24 12:00:00,456.25,456.25,455.35,455.44,7480.0,437.5002,437.5002,436.6372,436.7235,7480.0
2023-01-24 12:05:00,455.52,456.24,455.52,456.24,1662.0,436.8002,437.4906,436.8002,437.4906,1662.0
2023-01-24 12:10:00,456.24,456.24,454.91,454.93,1801.0,437.4906,437.4906,436.2153,436.2345,1801.0
2023-01-24 12:15:00,454.97,456.17,454.97,456.14,2127.0,436.2728,437.4235,436.2728,437.3947,2127.0
2023-01-24 12:20:00,455.77,456.47,455.58,456.47,1700.0,437.04,437.7112,436.8578,437.7112,1700.0
2023-01-24 12:25:00,456.45,456.69,456.04,456.46,3018.0,437.692,437.9221,437.2989,437.7016,3018.0
2023-01-24 12:30:00,456.3,456.56,456.18,456.18,400.0,437.5482,437.7975,437.4331,437.4331,400.0
2023-01-24 12:35:00,456.05,456.68,455.94,456.14,3578.0,437.3084,437.9126,437.203,437.3947,3578.0
2023-01-24 12:40:00,456.04,456.6,456.0,456.17,1970.0,437.2989,437.8358,437.2605,437.4235,1970.0
2023-01-24 12:45:00,455.9,456.29,455.89,456.29,2175.0,437.1646,437.5386,437.155,437.5386,2175.0
2023-01-24 12:50:00,456.09,456.12,455.31,455.42,2561.0,437.3468,437.3756,436.5989,436.7043,2561.0
2023-01-24 12:55:00,455.6,455.73,455.51,455.51,2005.0,436.8769,437.0016,436.7906,436.7906,2005.0
2023-01-24 13:00:00,455.36,455.87,455.02,455.81,4308.0,436.6468,437.1358,436.3208,437.0783,4308.0
2023-01-24 13:05:00,455.68,455.72,455.47,455.52,805.0,436.9536,436.992,436.7523,436.8002,805.0
2023-01-24 13:10:00,455.92,456.09,455.66,455.66,1946.0,437.1838,437.3468,436.9345,436.9345,1946.0
2023-01-24 13:15:00,455.58,456.26,455.57,456.13,2068.0,436.8578,437.5098,436.8482,437.3852,2068.0
2023-01-24 13:20:00,456.21,456.64,455.97,456.43,13602.0,437.4619,437.8742,437.2317,437.6728,13602.0
2023-01-24 13:25:00,456.55,456.57,455.8,456.57,2962.0,437.7879,437.8071,437.0687,437.8071,2962.0
2023-01-24 13:30:00,456.45,457.42,456.45,456.89,5883.0,437.692,438.6221,437.692,438.1139,5883.0
2023-01-24 13:35:00,457.21,457.92,457.11,457.11,3180.0,438.4208,439.1016,438.3249,438.3249,3180.0
2023-01-24 13:40:00,457.42,457.7,456.88,457.7,4336.0,438.6221,438.8906,438.1043,438.8906,4336.0
2023-01-24 13:45:00,457.73,457.91,457.4,457.46,4276.0,438.9194,439.092,438.603,438.6605,4276.0
2023-01-24 13:50:00,457.36,458.57,457.25,458.23,6871.0,438.5646,439.7249,438.4591,439.3989,6871.0
2023-01-24 13:55:00,458.16,458.34,457.41,457.41,5178.0,439.3317,439.5043,438.6126,438.6126,5178.0
2023-01-24 14:00:00,457.51,457.51,456.42,456.49,2764.0,438.7084,438.7084,437.6632,437.7304,2764.0
2023-01-24 14:05:00,456.13,456.17,455.3,455.31,2633.0,437.3852,437.4235,436.5893,436.5989,2633.0
2023-01-24 14:10:00,455.63,455.97,455.22,455.22,2889.0,436.9057,437.2317,436.5126,436.5126,2889.0
2023-01-24 14:15:00,455.15,456.0,455.14,456.0,3402.0,436.4454,437.2605,436.4358,437.2605,3402.0
2023-01-24 14:20:00,456.15,456.66,456.08,456.45,5037.0,437.4043,437.8934,437.3372,437.692,5037.0
2023-01-24 14:25:00,456.42,456.99,456.11,456.12,7102.0,437.6632,438.2098,437.366,437.3756,7102.0
2023-01-24 14:30:00,456.12,456.77,456.11,456.66,3140.0,437.3756,437.9989,437.366,437.8934,3140.0
2023-01-24 14:35:00,456.64,457.22,456.36,456.43,8390.0,437.8742,438.4304,437.6057,437.6728,8390.0
2023-01-24 14:40:00,456.42,457.39,456.42,457.18,4061.0,437.6632,438.5934,437.6632,438.392,4061.0
2023-01-24 14:45:00,457.18,457.56,457.07,457.07,5881.0,438.392,438.7564,438.2865,438.2865,5881.0
2023-01-24 14:50:00,457.14,458.33,457.05,458.06,6973.0,438.3536,439.4947,438.2673,439.2358,6973.0
2023-01-24 14:55:00,457.9,458.13,457.55,457.76,5009.0,439.0824,439.303,438.7468,438.9482,5009.0
2023-01-24 15:00:00,458.05,458.39,457.86,458.21,5760.0,439.2263,439.5523,439.0441,439.3797,5760.0
2023-01-24 15:05:00,458.25,458.85,458.24,458.56,4535.0,439.418,439.9934,439.4084,439.7153,4535.0
2023-01-24 15:10:00,458.53,458.57,458.22,458.22,2786.0,439.6865,439.7249,439.3893,439.3893,2786.0
2023-01-24 15:15:00,458.21,458.45,457.53,457.92,6127.0,439.3797,439.6098,438.7276,439.1016,6127.0
2023-01-24 15:20:00,457.9,457.9,456.76,457.36,12978.0,439.0824,439.0824,437.9893,438.5646,12978.0
2023-01-24 15:25:00,457.21,458.08,457.09,457.87,8101.0,438.4208,439.255,438.3057,439.0536,8101.0
2023-01-24 15:30:00,457.87,458.23,457.49,458.07,6520.0,439.0536,439.3989,438.6893,439.2454,6520.0
2023-01-24 15:35:00,458.07,458.24,457.59,457.59,6722.0,439.2454,439.4084,438.7852,438.7852,6722.0
2023-01-24 15:40:00,457.56,457.57,456.29,456.84,16291.0,438.7564,438.766,437.5386,438.066,16291.0
2023-01-24 15:45:00,456.87,457.72,456.65,457.62,13906.0,438.0947,438.9098,437.8838,438.8139,13906.0
2023-01-24 15:50:00,457.56,458.76,457.34,458.73,21368.0,438.7564,439.9071,438.5454,439.8783,21368.0
2023-01-24 15:55:00,458.73,459.85,458.59,459.3,51412.0,439.8783,440.9523,439.7441,440.4249,51412.0
2023-01-25 09:30:00,457.79,461.54,457.67,460.65,23053.0,438.9769,442.5728,438.8619,441.7194,23053.0
2023-01-25 09:35:00,460.38,462.0,459.73,461.67,6601.0,441.4605,443.0139,440.8372,442.6975,6601.0
2023-01-25 09:40:00,461.7,462.14,459.59,461.75,10516.0,442.7263,443.1482,440.703,442.7742,10516.0
2023-01-25 09:45:00,461.71,462.7,460.56,461.6,10866.0,442.7358,443.6852,441.6331,442.6304,10866.0
2023-01-25 09:50:00,461.66,462.25,460.46,461.08,9415.0,442.6879,443.2537,441.5372,442.1317,9415.0
2023-01-25 09:55:00,461.23,462.43,460.37,461.69,5584.0,442.2756,443.4263,441.4509,442.7167,5584.0
2023-01-25 10:00:00,461.69,463.0,461.19,461.66,6554.0,442.7167,443.9728,442.2372,442.6879,6554.0
2023-01-25 10:05:00,461.85,463.35,461.67,462.81,11573.0,442.8701,444.3084,442.6975,443.7906,11573.0
2023-01-25 10:10:00,462.8,464.77,462.65,464.75,22662.0,443.781,445.6701,443.6372,445.6509,22662.0
2023-01-25 10:15:00,464.52,465.65,464.43,464.76,12038.0,445.4304,446.5139,445.3441,445.6605,12038.0
2023-01-25 10:20:00,464.77,465.63,463.9,463.92,10103.0,445.6701,446.4947,444.8358,444.855,10103.0
2023-01-25 10:25:00,464.14,464.32,463.16,463.99,10329.0,445.066,445.2386,444.1263,444.9221,10329.0
2023-01-25 10:30:00,464.29,464.94,463.06,463.42,10830.0,445.2098,445.8331,444.0304,444.3756,10830.0
2023-01-25 10:35:00,463.37,463.64,460.89,461.44,17764.0,444.3276,444.5865,441.9495,442.4769,17764.0
2023-01-25 10:40:00,461.47,462.5,461.05,461.99,9453.0,442.5057,443.4934,442.103,443.0043,9453.0
2023-01-25 10:45:00,461.89,463.27,461.81,462.93,10030.0,442.9084,444.2317,442.8317,443.9057,10030.0
2023-01-25 10:50:00,462.77,462.77,461.1,461.52,8583.0,443.7523,443.7523,442.1509,442.5537,8583.0
2023-01-25 10:55:00,461.51,462.44,461.47,461.49,17089.0,442.5441,443.4358,442.5057,442.5249,17089.0
2023-01-25 11:00:00,461.4,462.34,461.38,462.15,4555.0,442.4386,443.34,442.4194,443.1578,4555.0
2023-01-25 11:05:00,462.15,463.0,461.44,463.0,5502.0,443.1578,443.9728,442.4769,443.9728,5502.0
2023-01-25 11:10:00,462.64,462.9,462.26,462.67,4445.0,443.6276,443.8769,443.2632,443.6564,4445.0
2023-01-25 11:15:00,462.66,463.07,462.38,462.65,5732.0,443.6468,444.04,443.3783,443.6372,5732.0
2023-01-25 11:20:00,462.6,463.25,462.43,462.79,10259.0,443.5893,444.2126,443.4263,443.7715,10259.0
2023-01-25 11:25:00,462.8,464.11,462.68,463.92,4532.0,443.781,445.0372,443.666,444.855,4532.0
2023-01-25 11:30:00,463.6,463.74,461.15,461.75,4873.0,444.5482,444.6824,442.1989,442.7742,4873.0
2023-01-25 11:35:00,461.27,461.46,460.33,460.92,8253.0,442.3139,442.4961,441.4126,441.9783,8253.0
2023-01-25 11:40:00,460.93,460.93,460.39,460.58,3203.0,441.9879,441.9879,441.4701,441.6523,3203.0
2023-01-25 11:45:00,460.42,460.62,459.84,460.62,2131.0,441.4989,441.6906,440.9427,441.6906,2131.0
2023-01-25 11:50:00,460.57,461.83,460.57,461.56,2318.0,441.6427,442.8509,441.6427,442.592,2318.0
2023-01-25 11:55:00,461.34,462.83,461.34,461.96,6310.0,442.381,443.8098,442.381,442.9756,6310.0
2023-01-25 12:00:00,462.46,462.93,462.36,462.75,1413.0,443.455,443.9057,443.3591,443.7331,1413.0
2023-01-25 12:05:00,462.74,462.82,462.05,462.79,4599.0,443.7235,443.8002,443.0619,443.7715,4599.0
2023-01-25 12:10:00,462.73,463.0,462.39,462.42,2785.0,443.7139,443.9728,443.3879,443.4167,2785.0
2023-01-25 12:15:00,462.58,463.91,462.58,463.72,10332.0,443.5701,444.8454,443.5701,444.6632,10332.0
2023-01-25 12:20:00,463.75,463.88,462.73,463.01,3858.0,444.692,444.8167,443.7139,443.9824,3858.0
2023-01-25 12:25:00,463.04,463.46,462.59,463.36,3038.0,444.0112,444.4139,443.5797,444.318,3038.0
2023-01-25 12:30:00,463.36,463.88,463.15,463.19,8593.0,444.318,444.8167,444.1167,444.155,8593.0
2023-01-25 12:35:00,463.22,464.76,463.18,464.33,5665.0,444.1838,445.6605,444.1454,445.2482,5665.0
2023-01-25 12:40:00,464.1,464.48,463.72,464.2,5307.0,445.0276,445.392,444.6632,445.1235,5307.0
2023-01-25 12:45:00,464.2,464.33,462.98,462.99,6751.0,445.1235,445.2482,443.9537,443.9632,6751.0
2023-01-25 12:50:00,462.92,463.48,462.57,462.87,5983.0,443.8961,444.4331,443.5605,443.8482,5983.0
2023-01-25 12:55:00,463.03,463.7,463.03,463.36,8281.0,444.0016,444.6441,444.0016,444.318,8281.0
2023-01-25 13:00:00,463.43,464.7,463.28,463.65,9000.0,444.3852,445.603,444.2413,444.5961,9000.0
2023-01-25 13:05:00,463.85,464.14,463.75,463.75,2014.0,444.7879,445.066,444.692,444.692,2014.0
2023-01-25 13:10:00,463.75,464.27,463.59,464.25,10500.0,444.692,445.1906,444.5386,445.1715,10500.0
2023-01-25 13:15:00,464.23,464.23,463.51,463.55,4125.0,445.1523,445.1523,444.4619,444.5002,4125.0
2023-01-25 13:20:00,463.35,463.79,462.9,463.53,3724.0,444.3084,444.7304,443.8769,444.481,3724.0
2023-01-25 13:25:00,463.7,464.27,463.69,464.24,3400.0,444.6441,445.1906,444.6345,445.1619,3400.0
2023-01-25 13:30:00,464.05,464.2,463.62,463.8,6503.0,444.9797,445.1235,444.5674,444.74,6503.0
2023-01-25 13:35:00,463.92,464.27,463.86,464.24,3872.0,444.855,445.1906,444.7975,445.1619,3872.0
2023-01-25 13:40:00,464.14,464.26,463.84,464.19,4787.0,445.066,445.1811,444.7783,445.1139,4787.0
2023-01-25 13:45:00,464.25,464.81,464.19,464.31,7075.0,445.1715,445.7084,445.1139,445.229,7075.0
2023-01-25 13:50:00,464.45,465.03,464.42,464.85,7546.0,445.3632,445.9194,445.3345,445.7468,7546.0
2023-01-25 13:55:00,464.89,465.15,464.67,465.13,6006.0,445.7852,446.0345,445.5742,446.0153,6006.0
2023-01-25 14:00:00,465.15,465.38,465.09,465.34,4103.0,446.0345,446.255,445.9769,446.2167,4103.0
2023-01-25 14:05:00,465.47,466.0,464.76,464.76,5831.0,446.3413,446.8495,445.6605,445.6605,5831.0
2023-01-25 14:10:00,464.64,464.86,464.11,464.15,3913.0,445.5454,445.7564,445.0372,445.0756,3913.0
2023-01-25 14:15:00,464.34,465.04,464.34,464.5,5147.0,445.2578,445.929,445.2578,445.4112,5147.0
2023-01-25 14:20:00,464.42,464.47,463.57,463.6,2853.0,445.3345,445.3824,444.5194,444.5482,2853.0
2023-01-25 14:25:00,463.36,463.36,462.51,462.93,2373.0,444.318,444.318,443.503,443.9057,2373.0
2023-01-25 14:30:00,462.93,462.93,462.56,462.75,3301.0,443.9057,443.9057,443.5509,443.7331,3301.0
2023-01-25 14:35:00,462.74,463.22,462.74,463.13,5409.0,443.7235,444.1838,443.7235,444.0975,5409.0
2023-01-25 14:40:00,463.12,463.38,462.98,463.38,3383.0,444.0879,444.3372,443.9537,444.3372,3383.0
2023-01-25 14:45:00,463.29,463.5,462.93,463.22,4796.0,444.2509,444.4523,443.9057,444.1838,4796.0
2023-01-25 14:50:00,463.21,463.21,462.17,462.17,5277.0,444.1742,444.1742,443.1769,443.1769,5277.0
2023-01-25 14:55:00,462.1,463.6,462.05,463.01,4568.0,443.1098,444.5482,443.0619,443.9824,4568.0
2023-01-25 15:00:00,463.19,463.98,463.16,463.73,4836.0,444.155,444.9126,444.1263,444.6728,4836.0
2023-01-25 15:05:00,463.63,464.24,463.47,464.08,5730.0,444.5769,445.1619,444.4235,445.0084,5730.0
2023-01-25 15:10:00,464.12,464.12,463.25,463.33,4400.0,445.0468,445.0468,444.2126,444.2893,4400.0
2023-01-25 15:15:00,463.37,463.63,463.13,463.42,3276.0,444.3276,444.5769,444.0975,444.3756,3276.0
2023-01-25 15:20:00,463.43,463.47,462.83,462.83,4044.0,444.3852,444.4235,443.8098,443.8098,4044.0
2023-01-25 15:25:00,462.95,463.46,462.81,463.29,8724.0,443.9249,444.4139,443.7906,444.2509,8724.0
2023-01-25 15:30:00,463.47,463.65,463.04,463.34,5627.0,444.4235,444.5961,444.0112,444.2989,5627.0
2023-01-25 15:35:00,463.34,463.71,462.99,463.51,6752.0,444.2989,444.6537,443.9632,444.4619,6752.0
2023-01-25 15:40:00,463.42,463.42,462.94,462.98,5600.0,444.3756,444.3756,443.9153,443.9537,5600.0
2023-01-25 15:45:00,463.0,463.0,462.23,462.4,10501.0,443.9728,443.9728,443.2345,443.3975,10501.0
2023-01-25 15:50:00,462.03,462.95,462.03,462.45,23860.0,443.0427,443.9249,443.0427,443.4454,23860.0
2023-01-25 15:55:00,462.56,463.42,462.48,463.25,42163.0,443.5509,444.3756,443.4742,444.2126,42163.0
2023-01-26 09:30:00,458.0,461.99,452.27,456.56,76413.0,439.1783,443.0043,433.6838,437.7975,76413.0
2023-01-26 09:35:00,457.9,458.26,454.53,455.62,66334.0,439.0824,439.4276,435.8509,436.8961,66334.0
2023-01-26 09:40:00,456.3,459.31,454.43,458.4,50482.0,437.5482,440.4345,435.755,439.5619,50482.0
2023-01-26 09:45:00,457.64,459.91,456.31,459.0,19326.0,438.8331,441.0098,437.5578,440.1372,19326.0
2023-01-26 09:50:00,458.48,463.96,457.62,461.53,21077.0,439.6386,444.8934,438.8139,442.5632,21077.0
2023-01-26 09:55:00,461.73,464.11,461.01,464.11,12950.0,442.755,445.0372,442.0646,445.0372,12950.0
2023-01-26 10:00:00,463.45,466.0,462.15,465.05,29831.0,444.4043,446.8495,443.1578,445.9386,29831.0
2023-01-26 10:05:00,465.75,469.0,465.75,468.38,19109.0,446.6098,449.7263,446.6098,449.1317,19109.0
2023-01-26 10:10:00,468.68,471.5,468.56,471.13,23193.0,449.4194,452.1235,449.3043,451.7687,23193.0
2023-01-26 10:15:00,471.55,473.21,470.34,470.83,18675.0,452.1715,453.7632,451.0112,451.4811,18675.0
2023-01-26 10:20:00,471.06,471.89,466.66,466.66,29028.0,451.7016,452.4975,447.4824,447.4824,29028.0
2023-01-26 10:25:00,467.39,467.99,463.34,466.86,19806.0,448.1824,448.7578,444.2989,447.6742,19806.0
2023-01-26 10:30:00,466.52,466.52,460.1,461.78,29610.0,447.3482,447.3482,441.192,442.803,29610.0
2023-01-26 10:35:00,461.78,462.15,455.33,456.84,39166.0,442.803,443.1578,436.618,438.066,39166.0
2023-01-26 10:40:00,458.13,459.96,457.6,459.28,17767.0,439.303,441.0578,438.7947,440.4057,17767.0
2023-01-26 10:45:00,459.26,461.58,458.16,458.19,17042.0,440.3865,442.6112,439.3317,439.3605,17042.0
2023-01-26 10:50:00,457.92,458.27,451.0,452.34,58426.0,439.1016,439.4372,432.466,433.7509,58426.0
2023-01-26 10:55:00,452.66,453.23,450.22,453.23,46320.0,434.0578,434.6043,431.718,434.6043,46320.0
2023-01-26 11:00:00,452.88,456.4,452.87,455.68,17004.0,434.2687,437.6441,434.2591,436.9536,17004.0
2023-01-26 11:05:00,455.69,457.98,455.61,457.85,8364.0,436.9632,439.1591,436.8865,439.0345,8364.0
2023-01-26 11:10:00,457.88,458.92,457.6,458.86,11981.0,439.0632,440.0605,438.7947,440.003,11981.0
2023-01-26 11:15:00,459.33,461.92,458.74,461.92,15676.0,440.4537,442.9372,439.8879,442.9372,15676.0
2023-01-26 11:20:00,461.85,462.86,459.46,461.59,13182.0,442.8701,443.8386,440.5783,442.6208,13182.0
2023-01-26 11:25:00,461.05,461.75,459.8,460.5,11746.0,442.103,442.7742,440.9043,441.5756,11746.0
2023-01-26 11:30:00,460.5,461.07,459.8,460.59,5727.0,441.5756,442.1221,440.9043,441.6619,5727.0
2023-01-26 11:35:00,460.65,461.26,459.36,460.49,22846.0,441.7194,442.3043,440.4824,441.566,22846.0
2023-01-26 11:40:00,459.82,462.31,458.19,461.78,16492.0,440.9235,443.3112,439.3605,442.803,16492.0
2023-01-26 11:45:00,462.31,463.66,461.42,461.98,21847.0,443.3112,444.6057,442.4578,442.9947,21847.0
2023-01-26 11:50:00,462.02,462.31,459.78,459.78,6303.0,443.0331,443.3112,440.8852,440.8852,6303.0
2023-01-26 11:55:00,459.56,460.01,458.99,459.54,9178.0,440.6742,441.1057,440.1276,440.655,9178.0
2023-01-26 12:00:00,459.77,460.13,459.54,459.63,10330.0,440.8756,441.2208,440.655,440.7413,10330.0
2023-01-26 12:05:00,459.64,460.02,458.55,460.02,10787.0,440.7509,441.1153,439.7057,441.1153,10787.0
2023-01-26 12:10:00,460.27,460.27,459.1,459.44,4059.0,441.355,441.355,440.2331,440.5591,4059.0
2023-01-26 12:15:00,459.44,459.52,458.16,458.16,3385.0,440.5591,440.6358,439.3317,439.3317,3385.0
2023-01-26 12:20:00,458.7,459.03,457.52,458.02,6513.0,439.8495,440.166,438.718,439.1975,6513.0
2023-01-26 12:25:00,458.0,458.23,456.3,456.31,6719.0,439.1783,439.3989,437.5482,437.5578,6719.0
2023-01-26 12:30:00,456.61,456.9,455.04,456.24,15175.0,437.8454,438.1235,436.3399,437.4906,15175.0
2023-01-26 12:35:00,456.37,456.57,455.6,455.95,5670.0,437.6153,437.8071,436.8769,437.2126,5670.0
2023-01-26 12:40:00,456.14,456.3,453.7,454.02,7991.0,437.3947,437.5482,435.055,435.3619,7991.0
2023-01-26 12:45:00,454.0,454.95,453.94,454.89,5993.0,435.3427,436.2536,435.2852,436.1961,5993.0
2023-01-26 12:50:00,454.89,455.38,454.65,455.2,4963.0,436.1961,436.666,435.966,436.4934,4963.0
2023-01-26 12:55:00,455.05,455.5,454.31,455.17,9030.0,436.3495,436.781,435.6399,436.4646,9030.0
2023-01-26 13:00:00,455.63,456.47,455.19,455.49,6895.0,436.9057,437.7112,436.4838,436.7715,6895.0
2023-01-26 13:05:00,455.67,455.69,454.34,454.62,6990.0,436.9441,436.9632,435.6687,435.9372,6990.0
2023-01-26 13:10:00,454.41,455.47,454.38,454.8,12422.0,435.7358,436.7523,435.7071,436.1098,12422.0
2023-01-26 13:15:00,454.83,454.98,454.18,454.2,18959.0,436.1386,436.2824,435.5153,435.5345,18959.0
2023-01-26 13:20:00,454.29,454.29,453.47,453.68,10880.0,435.6208,435.6208,434.8345,435.0358,10880.0
2023-01-26 13:25:00,453.91,453.92,452.55,452.58,14646.0,435.2564,435.266,433.9523,433.981,14646.0
2023-01-26 13:30:00,452.75,453.27,451.75,452.16,17994.0,434.1441,434.6427,433.1852,433.5783,17994.0
2023-01-26 13:35:00,451.97,452.43,451.3,452.22,12975.0,433.3961,433.8372,432.7536,433.6358,12975.0
2023-01-26 13:40:00,452.44,453.3,452.01,452.66,10261.0,433.8468,434.6715,433.4345,434.0578,10261.0
2023-01-26 13:45:00,452.63,453.07,452.13,452.89,12462.0,434.029,434.4509,433.5495,434.2783,12462.0
2023-01-26 13:50:00,452.9,453.15,452.58,452.62,4680.0,434.2879,434.5276,433.981,434.0194,4680.0
2023-01-26 13:55:00,452.55,453.39,452.21,453.1,4901.0,433.9523,434.7578,433.6262,434.4797,4901.0
2023-01-26 14:00:00,453.02,453.02,452.21,452.47,4894.0,434.403,434.403,433.6262,433.8756,4894.0
2023-01-26 14:05:00,452.67,453.39,452.33,452.9,6048.0,434.0673,434.7578,433.7413,434.2879,6048.0
2023-01-26 14:10:00,452.76,452.91,452.18,452.45,4218.0,434.1536,434.2975,433.5975,433.8564,4218.0
2023-01-26 14:15:00,452.18,452.18,451.14,451.43,8618.0,433.5975,433.5975,432.6002,432.8783,8618.0
2023-01-26 14:20:00,451.49,452.86,451.26,452.82,7603.0,432.9358,434.2495,432.7153,434.2112,7603.0
2023-01-26 14:25:00,452.84,452.84,451.4,451.51,6174.0,434.2304,434.2304,432.8495,432.955,6174.0
2023-01-26 14:30:00,451.54,452.22,451.27,451.3,6273.0,432.9838,433.6358,432.7249,432.7536,6273.0
2023-01-26 14:35:00,451.5,452.15,451.23,452.0,6008.0,432.9454,433.5687,432.6865,433.4249,6008.0
2023-01-26 14:40:00,451.93,452.93,451.92,452.14,6080.0,433.3578,434.3167,433.3482,433.5591,6080.0
2023-01-26 14:45:00,452.28,452.48,451.56,451.65,4500.0,433.6934,433.8852,433.003,433.0893,4500.0
2023-01-26 14:50:00,451.62,451.8,451.2,451.53,13472.0,433.0605,433.2331,432.6578,432.9742,13472.0
2023-01-26 14:55:00,451.73,451.98,451.35,451.51,6236.0,433.166,433.4057,432.8016,432.955,6236.0
2023-01-26 15:00:00,451.76,454.21,451.73,453.24,17650.0,433.1947,435.5441,433.166,434.6139,17650.0
2023-01-26 15:05:00,453.35,453.74,452.96,453.28,6813.0,434.7194,435.0934,434.3454,434.6523,6813.0
2023-01-26 15:10:00,453.33,453.5,451.71,452.18,20184.0,434.7002,434.8632,433.1468,433.5975,20184.0
2023-01-26 15:15:00,452.12,453.06,451.05,451.26,14963.0,433.5399,434.4413,432.5139,432.7153,14963.0
2023-01-26 15:20:00,451.1,451.45,449.47,449.89,56306.0,432.5619,432.8975,430.9989,431.4016,56306.0
2023-01-26 15:25:00,449.86,450.0,447.65,447.76,45153.0,431.3728,431.5071,429.2536,429.3591,45153.0
2023-01-26 15:30:00,447.98,448.72,446.11,447.4,37942.0,429.5701,430.2797,427.7769,429.0139,37942.0
2023-01-26 15:35:00,447.38,447.91,445.78,446.22,37934.0,428.9947,429.503,427.4605,427.8824,37934.0
2023-01-26 15:40:00,446.07,446.22,439.51,440.19,118217.0,427.7386,427.8824,421.4482,422.1002,118217.0
2023-01-26 15:45:00,440.07,441.98,439.33,441.68,112436.0,421.9851,423.8167,421.2756,423.529,112436.0
2023-01-26 15:50:00,441.56,441.78,438.99,440.28,177133.0,423.4139,423.6249,420.9495,422.1865,177133.0
2023-01-26 15:55:00,440.28,443.38,440.27,443.3,243372.0,422.1865,425.1591,422.1769,425.0824,243372.0
2023-01-27 09:30:00,433.18,438.26,430.93,436.68,98067.0,415.3783,420.2495,413.2208,418.7345,98067.0
2023-01-27 09:35:00,436.68,439.95,435.26,438.69,38806.0,418.7345,421.8701,417.3728,420.6619,38806.0
2023-01-27 09:40:00,439.0,441.16,437.01,438.86,51430.0,420.9591,423.0304,419.0509,420.8249,51430.0
2023-01-27 09:45:00,439.25,440.83,438.45,440.34,22869.0,421.1988,422.7139,420.4317,422.2441,22869.0
2023-01-27 09:50:00,440.23,442.35,439.58,441.33,41595.0,422.1386,424.1715,421.5153,423.1934,41595.0
2023-01-27 09:55:00,441.05,441.72,440.23,440.84,29355.0,422.9249,423.5673,422.1386,422.7235,29355.0
2023-01-27 10:00:00,440.84,441.44,437.94,440.69,30489.0,422.7235,423.2988,419.9427,422.5797,30489.0
2023-01-27 10:05:00,440.91,443.99,440.88,442.09,19311.0,422.7906,425.7441,422.7619,423.9221,19311.0
2023-01-27 10:10:00,441.7,442.08,439.34,439.81,15451.0,423.5482,423.9125,421.2851,421.7358,15451.0
2023-01-27 10:15:00,439.53,440.5,439.33,439.93,22143.0,421.4673,422.3975,421.2756,421.8509,22143.0
2023-01-27 10:20:00,439.95,440.44,439.25,439.83,12374.0,421.8701,422.3399,421.1988,421.755,12374.0
2023-01-27 10:25:00,439.58,440.89,438.51,439.79,18370.0,421.5153,422.7714,420.4893,421.7167,18370.0
2023-01-27 10:30:00,439.43,440.34,439.05,439.46,12623.0,421.3714,422.2441,421.0071,421.4002,12623.0
2023-01-27 10:35:00,439.61,440.8,439.49,440.11,10597.0,421.5441,422.6851,421.429,422.0235,10597.0
2023-01-27 10:40:00,439.79,439.81,438.05,438.33,11700.0,421.7167,421.7358,420.0482,420.3167,11700.0
2023-01-27 10:45:00,438.05,438.05,435.33,435.47,18417.0,420.0482,420.0482,417.4399,417.5742,18417.0
2023-01-27 10:50:00,435.91,437.15,435.19,436.92,11803.0,417.9961,419.1851,417.3057,418.9646,11803.0
2023-01-27 10:55:00,436.93,439.39,436.86,438.75,12018.0,418.9742,421.3331,418.9071,420.7194,12018.0
2023-01-27 11:00:00,439.0,439.0,437.45,437.51,16132.0,420.9591,420.9591,419.4728,419.5304,16132.0
2023-01-27 11:05:00,437.53,438.09,436.8,437.12,9117.0,419.5495,420.0865,418.8495,419.1564,9117.0
2023-01-27 11:10:00,437.09,437.09,436.08,436.08,7678.0,419.1276,419.1276,418.1591,418.1591,7678.0
2023-01-27 11:15:00,436.23,437.7,436.14,437.44,11677.0,418.303,419.7125,418.2167,419.4632,11677.0
2023-01-27 11:20:00,437.18,438.61,436.97,438.55,10118.0,419.2139,420.5851,419.0125,420.5276,10118.0
2023-01-27 11:25:00,438.5,439.38,438.04,438.05,13972.0,420.4797,421.3235,420.0386,420.0482,13972.0
2023-01-27 11:30:00,438.45,440.48,437.94,440.25,8879.0,420.4317,422.3783,419.9427,422.1578,8879.0
2023-01-27 11:35:00,440.05,440.2,439.05,439.05,11101.0,421.966,422.1098,421.0071,421.0071,11101.0
2023-01-27 11:40:00,439.11,439.52,438.82,439.02,10915.0,421.0646,421.4578,420.7865,420.9783,10915.0
2023-01-27 11:45:00,439.11,439.87,439.05,439.08,4664.0,421.0646,421.7934,421.0071,421.0358,4664.0
2023-01-27 11:50:00,439.05,439.06,438.03,438.42,4834.0,421.0071,421.0167,420.029,420.403,4834.0
2023-01-27 11:55:00,438.51,438.51,437.03,437.05,7844.0,420.4893,420.4893,419.0701,419.0893,7844.0
2023-01-27 12:00:00,437.05,437.05,435.23,435.28,12615.0,419.0893,419.0893,417.344,417.392,12615.0
2023-01-27 12:05:00,435.49,435.78,434.9,435.78,9514.0,417.5934,417.8714,417.0276,417.8714,9514.0
2023-01-27 12:10:00,435.8,435.82,435.02,435.31,8635.0,417.8906,417.9098,417.1427,417.4208,8635.0
2023-01-27 12:15:00,435.31,436.21,435.12,435.75,9512.0,417.4208,418.2838,417.2386,417.8427,9512.0
2023-01-27 12:20:00,435.75,436.3,435.45,436.0,12162.0,417.8427,418.3701,417.555,418.0824,12162.0
2023-01-27 12:25:00,436.25,436.95,436.21,436.87,9259.0,418.3221,418.9934,418.2838,418.9167,9259.0
2023-01-27 12:30:00,436.81,437.34,436.57,436.58,3941.0,418.8591,419.3673,418.629,418.6386,3941.0
2023-01-27 12:35:00,436.58,437.32,436.57,437.04,5913.0,418.6386,419.3482,418.629,419.0797,5913.0
2023-01-27 12:40:00,436.93,437.08,435.96,436.13,8108.0,418.9742,419.118,418.0441,418.2071,8108.0
2023-01-27 12:45:00,436.24,437.2,436.17,436.67,15737.0,418.3125,419.2331,418.2454,418.7249,15737.0
2023-01-27 12:50:00,436.88,437.76,436.86,437.23,5180.0,418.9262,419.7701,418.9071,419.2619,5180.0
2023-01-27 12:55:00,437.21,437.76,436.33,436.36,9893.0,419.2427,419.7701,418.3988,418.4276,9893.0
2023-01-27 13:00:00,436.41,436.46,435.23,435.42,6684.0,418.4756,418.5235,417.344,417.5262,6684.0
2023-01-27 13:05:00,435.45,436.36,435.25,436.15,8541.0,417.555,418.4276,417.3632,418.2262,8541.0
2023-01-27 13:10:00,436.01,436.16,435.19,436.14,13920.0,418.092,418.2358,417.3057,418.2167,13920.0
2023-01-27 13:15:00,436.0,437.24,435.83,437.02,9630.0,418.0824,419.2714,417.9194,419.0605,9630.0
2023-01-27 13:20:00,436.83,436.95,436.13,436.48,6147.0,418.8783,418.9934,418.2071,418.5427,6147.0
2023-01-27 13:25:00,436.67,437.24,436.25,436.86,6211.0,418.7249,419.2714,418.3221,418.9071,6211.0
2023-01-27 13:30:00,436.86,437.16,436.6,437.16,4695.0,418.9071,419.1947,418.6577,419.1947,4695.0
2023-01-27 13:35:00,437.04,437.16,436.44,436.61,5980.0,419.0797,419.1947,418.5043,418.6673,5980.0
2023-01-27 13:40:00,436.78,436.93,435.35,435.72,8267.0,418.8304,418.9742,417.4591,417.8139,8267.0
2023-01-27 13:45:00,435.4,435.44,434.4,434.64,12893.0,417.5071,417.5454,416.5482,416.7783,12893.0
2023-01-27 13:50:00,434.7,435.37,434.59,435.37,7407.0,416.8358,417.4783,416.7304,417.4783,7407.0
2023-01-27 13:55:00,435.44,436.11,435.21,435.45,10209.0,417.5454,418.1879,417.3249,417.555,10209.0
2023-01-27 14:00:00,435.49,435.92,435.44,435.5,5813.0,417.5934,418.0057,417.5454,417.603,5813.0
2023-01-27 14:05:00,435.51,435.72,435.15,435.34,16976.0,417.6125,417.8139,417.2673,417.4495,16976.0
2023-01-27 14:10:00,435.47,436.18,435.34,435.94,10598.0,417.5742,418.255,417.4495,418.0249,10598.0
2023-01-27 14:15:00,435.86,436.05,435.64,435.83,2826.0,417.9482,418.1304,417.7372,417.9194,2826.0
2023-01-27 14:20:00,435.79,435.9,434.98,435.21,10306.0,417.881,417.9865,417.1043,417.3249,10306.0
2023-01-27 14:25:00,435.14,435.94,435.06,435.8,9628.0,417.2577,418.0249,417.181,417.8906,9628.0
2023-01-27 14:30:00,435.75,437.22,435.75,436.97,8969.0,417.8427,419.2523,417.8427,419.0125,8969.0
2023-01-27 14:35:00,437.1,437.37,436.88,437.09,9546.0,419.1372,419.3961,418.9262,419.1276,9546.0
2023-01-27 14:40:00,437.19,437.79,437.16,437.48,8208.0,419.2235,419.7988,419.1947,419.5016,8208.0
2023-01-27 14:45:00,437.36,437.98,437.31,437.81,6229.0,419.3865,419.981,419.3386,419.818,6229.0
2023-01-27 14:50:00,437.99,438.71,437.56,438.61,7538.0,419.9906,420.681,419.5783,420.5851,7538.0
2023-01-27 14:55:00,438.55,438.71,438.11,438.35,9892.0,420.5276,420.681,420.1057,420.3358,9892.0
2023-01-27 15:00:00,438.24,438.42,437.54,437.61,7092.0,420.2304,420.403,419.5591,419.6262,7092.0
2023-01-27 15:05:00,437.57,437.66,435.79,437.66,25567.0,419.5879,419.6742,417.881,419.6742,25567.0
2023-01-27 15:10:00,437.58,437.79,437.01,437.15,6385.0,419.5975,419.7988,419.0509,419.1851,6385.0
2023-01-27 15:15:00,437.18,437.77,437.06,437.5,11857.0,419.2139,419.7797,419.0988,419.5208,11857.0
2023-01-27 15:20:00,437.43,437.43,436.19,436.89,11462.0,419.4536,419.4536,418.2646,418.9358,11462.0
2023-01-27 15:25:00,436.94,437.28,436.53,437.28,9294.0,418.9838,419.3098,418.5906,419.3098,9294.0
2023-01-27 15:30:00,437.32,439.43,437.24,439.03,23159.0,419.3482,421.3714,419.2714,420.9879,23159.0
2023-01-27 15:35:00,439.06,441.13,439.06,440.98,31184.0,421.0167,423.0016,421.0167,422.8578,31184.0
2023-01-27 15:40:00,441.06,441.41,440.82,441.15,18093.0,422.9345,423.2701,422.7043,423.0208,18093.0
2023-01-27 15:45:00,441.21,442.35,440.03,440.12,50047.0,423.0783,424.1715,421.9468,422.0331,50047.0
2023-01-27 15:50:00,440.11,440.11,438.48,439.14,52618.0,422.0235,422.0235,420.4605,421.0934,52618.0
2023-01-27 15:55:00,439.11,439.13,437.24,437.97,95906.0,421.0646,421.0838,419.2714,419.9714,95906.0
2023-01-30 09:30:00,445.01,445.76,443.05,443.87,26229.0,426.7221,427.4413,424.8427,425.629,26229.0
2023-01-30 09:35:00,443.14,445.0,442.25,445.0,10886.0,424.929,426.7125,424.0756,426.7125,10886.0
2023-01-30 09:40:00,444.79,445.99,443.65,444.45,7520.0,426.5112,427.6619,425.418,426.1852,7520.0
2023-01-30 09:45:00,444.56,445.66,443.6,443.63,7875.0,426.2906,427.3454,425.3701,425.3988,7875.0
2023-01-30 09:50:00,444.01,444.48,442.73,443.59,4338.0,425.7632,426.2139,424.5358,425.3605,4338.0
2023-01-30 09:55:00,443.53,445.37,443.52,445.06,4497.0,425.303,427.0673,425.2934,426.7701,4497.0
2023-01-30 10:00:00,445.45,446.23,444.97,445.74,8060.0,427.1441,427.892,426.6838,427.4221,8060.0
2023-01-30 10:05:00,445.32,446.09,444.94,445.89,6301.0,427.0194,427.7578,426.655,427.566,6301.0
2023-01-30 10:10:00,445.9,447.07,444.46,446.74,10161.0,427.5756,428.6975,426.1947,428.381,10161.0
2023-01-30 10:15:00,446.75,448.65,446.31,448.18,20371.0,428.3906,430.2125,427.9687,429.7619,20371.0
2023-01-30 10:20:00,448.29,448.36,445.55,445.63,16329.0,429.8673,429.9345,427.2399,427.3167,16329.0
2023-01-30 10:25:00,445.93,446.46,445.5,446.39,12220.0,427.6043,428.1125,427.192,428.0454,12220.0
2023-01-30 10:30:00,446.94,447.33,446.56,447.23,4792.0,428.5728,428.9468,428.2084,428.8509,4792.0
2023-01-30 10:35:00,447.18,447.65,446.75,447.23,10523.0,428.803,429.2536,428.3906,428.8509,10523.0
2023-01-30 10:40:00,447.23,447.72,445.86,445.94,12817.0,428.8509,429.3208,427.5372,427.6139,12817.0
2023-01-30 10:45:00,445.93,445.99,443.63,444.03,10807.0,427.6043,427.6619,425.3988,425.7824,10807.0
2023-01-30 10:50:00,443.62,443.85,441.67,442.76,7314.0,425.3893,425.6098,423.5194,424.5646,7314.0
2023-01-30 10:55:00,442.77,444.14,442.77,443.99,4396.0,424.5742,425.8879,424.5742,425.7441,4396.0
2023-01-30 11:00:00,443.83,443.84,442.2,442.23,8167.0,425.5906,425.6002,424.0276,424.0564,8167.0
2023-01-30 11:05:00,442.25,442.78,441.37,441.94,12881.0,424.0756,424.5838,423.2317,423.7783,12881.0
2023-01-30 11:10:00,441.82,443.08,441.73,442.07,13379.0,423.6632,424.8715,423.5769,423.903,13379.0
2023-01-30 11:15:00,441.97,442.32,441.27,441.35,10780.0,423.8071,424.1427,423.1358,423.2125,10780.0
2023-01-30 11:20:00,441.2,441.47,440.0,440.05,15441.0,423.0687,423.3276,421.918,421.966,15441.0
2023-01-30 11:25:00,440.05,440.3,439.24,439.5,17492.0,421.966,422.2057,421.1893,421.4386,17492.0
2023-01-30 11:30:00,439.59,439.72,438.53,438.73,10287.0,421.5249,421.6495,420.5084,420.7002,10287.0
2023-01-30 11:35:00,438.54,438.94,438.2,438.25,15501.0,420.518,420.9016,420.192,420.2399,15501.0
2023-01-30 11:40:00,438.37,438.5,437.25,437.36,9360.0,420.355,420.4797,419.281,419.3865,9360.0
2023-01-30 11:45:00,437.26,437.99,437.25,437.65,10775.0,419.2906,419.9906,419.281,419.6646,10775.0
2023-01-30 11:50:00,437.52,437.63,436.89,437.0,9543.0,419.5399,419.6454,418.9358,419.0413,9543.0
2023-01-30 11:55:00,437.01,438.03,436.49,438.03,7592.0,419.0509,420.029,418.5523,420.029,7592.0
2023-01-30 12:00:00,438.01,438.07,437.7,437.88,6153.0,420.0098,420.0673,419.7125,419.8851,6153.0
2023-01-30 12:05:00,438.02,439.31,437.81,439.05,29558.0,420.0194,421.2564,419.818,421.0071,29558.0
2023-01-30 12:10:00,439.12,441.0,439.12,440.62,12715.0,421.0742,422.8769,421.0742,422.5125,12715.0
2023-01-30 12:15:00,440.63,441.23,440.23,440.8,9995.0,422.5221,423.0975,422.1386,422.6851,9995.0
2023-01-30 12:20:00,440.77,440.78,438.3,438.62,11185.0,422.6564,422.666,420.2879,420.5947,11185.0
2023-01-30 12:25:00,438.64,438.96,438.26,438.96,6711.0,420.6139,420.9208,420.2495,420.9208,6711.0
2023-01-30 12:30:00,439.08,439.31,438.89,439.11,5379.0,421.0358,421.2564,420.8536,421.0646,5379.0
2023-01-30 12:35:00,439.12,439.44,438.95,439.2,5104.0,421.0742,421.381,420.9112,421.1509,5104.0
2023-01-30 12:40:00,439.35,439.35,438.66,438.68,10911.0,421.2947,421.2947,420.6331,420.6523,10911.0
2023-01-30 12:45:00,438.67,438.67,437.9,438.56,6811.0,420.6427,420.6427,419.9043,420.5372,6811.0
2023-01-30 12:50:00,438.34,438.36,437.5,437.81,8054.0,420.3262,420.3454,419.5208,419.818,8054.0
2023-01-30 12:55:00,437.72,437.72,437.16,437.65,6100.0,419.7317,419.7317,419.1947,419.6646,6100.0
2023-01-30 13:00:00,437.43,437.72,437.15,437.22,4300.0,419.4536,419.7317,419.1851,419.2523,4300.0
2023-01-30 13:05:00,437.07,437.35,436.76,437.05,6902.0,419.1084,419.3769,418.8112,419.0893,6902.0
2023-01-30 13:10:00,436.81,437.8,436.62,437.63,10872.0,418.8591,419.8084,418.6769,419.6454,10872.0
2023-01-30 13:15:00,437.43,439.6,437.43,439.03,7822.0,419.4536,421.5345,419.4536,420.9879,7822.0
2023-01-30 13:20:00,439.08,439.21,438.46,438.65,6646.0,421.0358,421.1605,420.4413,420.6235,6646.0
2023-01-30 13:25:00,438.49,438.91,438.29,438.75,8565.0,420.4701,420.8728,420.2783,420.7194,8565.0
2023-01-30 13:30:00,438.71,438.79,438.13,438.14,3974.0,420.681,420.7578,420.1249,420.1345,3974.0
2023-01-30 13:35:00,438.2,438.73,438.02,438.64,6738.0,420.192,420.7002,420.0194,420.6139,6738.0
2023-01-30 13:40:00,438.77,439.15,438.74,439.11,5188.0,420.7386,421.103,420.7098,421.0646,5188.0
2023-01-30 13:45:00,439.1,439.64,439.0,439.51,7051.0,421.055,421.5728,420.9591,421.4482,7051.0
2023-01-30 13:50:00,439.49,439.67,438.85,439.48,6177.0,421.429,421.6016,420.8153,421.4194,6177.0
2023-01-30 13:55:00,439.48,439.54,438.5,438.51,7741.0,421.4194,421.4769,420.4797,420.4893,7741.0
2023-01-30 14:00:00,438.43,438.53,438.16,438.37,7759.0,420.4125,420.5084,420.1536,420.355,7759.0
2023-01-30 14:05:00,438.36,438.9,438.08,438.08,9195.0,420.3454,420.8632,420.0769,420.0769,9195.0
2023-01-30 14:10:00,438.14,438.29,437.87,438.14,7986.0,420.1345,420.2783,419.8756,420.1345,7986.0
2023-01-30 14:15:00,438.06,439.58,438.04,439.33,4830.0,420.0577,421.5153,420.0386,421.2756,4830.0
2023-01-30 14:20:00,439.45,439.81,439.12,439.23,10402.0,421.3906,421.7358,421.0742,421.1797,10402.0
2023-01-30 14:25:00,439.23,439.24,438.96,439.22,6278.0,421.1797,421.1893,420.9208,421.1701,6278.0
2023-01-30 14:30:00,439.31,439.61,439.0,439.31,5070.0,421.2564,421.5441,420.9591,421.2564,5070.0
2023-01-30 14:35:00,439.27,439.55,438.76,439.55,11313.0,421.218,421.4865,420.729,421.4865,11313.0
2023-01-30 14:40:00,439.62,440.56,439.6,440.56,10976.0,421.5536,422.455,421.5345,422.455,10976.0
2023-01-30 14:45:00,440.61,441.15,440.29,441.09,12033.0,422.503,423.0208,422.1961,422.9632,12033.0
2023-01-30 14:50:00,441.09,442.4,441.09,441.72,12579.0,422.9632,424.2194,422.9632,423.5673,12579.0
2023-01-30 14:55:00,441.77,441.77,439.92,440.11,15585.0,423.6153,423.6153,421.8413,422.0235,15585.0
2023-01-30 15:00:00,440.11,440.28,439.62,439.63,5233.0,422.0235,422.1865,421.5536,421.5632,5233.0
2023-01-30 15:05:00,439.5,439.76,438.43,438.56,12081.0,421.4386,421.6879,420.4125,420.5372,12081.0
2023-01-30 15:10:00,438.48,439.74,438.38,438.67,16328.0,420.4605,421.6687,420.3646,420.6427,16328.0
2023-01-30 15:15:00,438.67,440.1,438.53,440.1,20202.0,420.6427,422.0139,420.5084,422.0139,20202.0
2023-01-30 15:20:00,440.09,440.27,439.11,439.2,10082.0,422.0043,422.1769,421.0646,421.1509,10082.0
2023-01-30 15:25:00,439.3,440.15,439.28,439.67,17371.0,421.2468,422.0619,421.2276,421.6016,17371.0
2023-01-30 15:30:00,439.67,440.46,439.65,439.88,17329.0,421.6016,422.3591,421.5824,421.803,17329.0
2023-01-30 15:35:00,439.88,440.4,439.64,440.08,12109.0,421.803,422.3016,421.5728,421.9947,12109.0
2023-01-30 15:40:00,440.11,440.11,438.63,439.21,23047.0,422.0235,422.0235,420.6043,421.1605,23047.0
2023-01-30 15:45:00,439.05,439.25,438.04,438.92,25859.0,421.0071,421.1988,420.0386,420.8824,25859.0
2023-01-30 15:50:00,439.11,439.79,438.71,438.99,42375.0,421.0646,421.7167,420.681,420.9495,42375.0
2023-01-30 15:55:00,438.92,439.33,438.29,439.28,74704.0,420.8824,421.2756,420.2783,421.2276,74704.0
2023-01-31 09:30:00,441.42,441.85,435.63,435.63,27700.0,423.2797,423.692,417.7276,417.7276,27700.0
2023-01-31 09:35:00,436.02,438.12,436.01,437.66,14918.0,418.1016,420.1153,418.092,419.6742,14918.0
2023-01-31 09:40:00,437.65,439.43,437.02,439.22,21137.0,419.6646,421.3714,419.0605,421.1701,21137.0
2023-01-31 09:45:00,439.22,439.97,438.9,439.03,8138.0,421.1701,421.8893,420.8632,420.9879,8138.0
2023-01-31 09:50:00,438.65,439.55,437.71,439.55,7091.0,420.6235,421.4865,419.7221,421.4865,7091.0
2023-01-31 09:55:00,439.84,439.84,437.61,438.14,3075.0,421.7646,421.7646,419.6262,420.1345,3075.0
2023-01-31 10:00:00,438.24,438.7,437.44,438.61,10297.0,420.2304,420.6714,419.4632,420.5851,10297.0
2023-01-31 10:05:00,438.43,439.5,438.42,438.56,16569.0,420.4125,421.4386,420.403,420.5372,16569.0
2023-01-31 10:10:00,438.56,439.04,437.79,439.01,38854.0,420.5372,420.9975,419.7988,420.9687,38854.0
2023-01-31 10:15:00,438.9,439.66,438.84,439.44,5663.0,420.8632,421.592,420.8057,421.381,5663.0
2023-01-31 10:20:00,439.22,439.52,438.32,438.41,8443.0,421.1701,421.4578,420.3071,420.3934,8443.0
2023-01-31 10:25:00,438.23,438.23,437.57,437.57,2048.0,420.2208,420.2208,419.5879,419.5879,2048.0
2023-01-31 10:30:00,437.87,439.28,437.87,438.67,7473.0,419.8756,421.2276,419.8756,420.6427,7473.0
2023-01-31 10:35:00,438.67,438.87,437.98,438.06,5804.0,420.6427,420.8345,419.981,420.0577,5804.0
2023-01-31 10:40:00,438.17,438.9,438.17,438.87,2971.0,420.1632,420.8632,420.1632,420.8345,2971.0
2023-01-31 10:45:00,438.88,439.5,438.58,439.48,12743.0,420.8441,421.4386,420.5564,421.4194,12743.0
2023-01-31 10:50:00,439.49,439.7,438.56,438.72,3567.0,421.429,421.6304,420.5372,420.6906,3567.0
2023-01-31 10:55:00,438.78,440.0,438.66,439.66,7213.0,420.7482,421.918,420.6331,421.592,7213.0
2023-01-31 11:00:00,440.02,440.02,439.22,439.22,5715.0,421.9372,421.9372,421.1701,421.1701,5715.0
2023-01-31 11:05:00,439.01,439.45,438.9,439.14,2574.0,420.9687,421.3906,420.8632,421.0934,2574.0
2023-01-31 11:10:00,439.08,439.43,438.55,439.4,3910.0,421.0358,421.3714,420.5276,421.3427,3910.0
2023-01-31 11:15:00,439.46,440.05,439.31,439.39,6482.0,421.4002,421.966,421.2564,421.3331,6482.0
2023-01-31 11:20:00,439.44,439.76,439.26,439.26,3108.0,421.381,421.6879,421.2084,421.2084,3108.0
2023-01-31 11:25:00,439.28,439.84,439.27,439.43,2751.0,421.2276,421.7646,421.218,421.3714,2751.0
2023-01-31 11:30:00,439.95,441.15,439.95,441.15,11184.0,421.8701,423.0208,421.8701,423.0208,11184.0
2023-01-31 11:35:00,441.18,442.19,441.13,441.8,14930.0,423.0495,424.018,423.0016,423.6441,14930.0
2023-01-31 11:40:00,441.8,443.07,441.8,442.11,11983.0,423.6441,424.8619,423.6441,423.9413,11983.0
2023-01-31 11:45:00,442.12,443.15,442.12,442.56,4095.0,423.9509,424.9386,423.9509,424.3728,4095.0
2023-01-31 11:50:00,442.55,444.13,442.55,444.13,7785.0,424.3632,425.8783,424.3632,425.8783,7785.0
2023-01-31 11:55:00,443.97,444.16,443.28,443.5,3952.0,425.7249,425.9071,425.0632,425.2742,3952.0
2023-01-31 12:00:00,443.61,443.62,442.3,442.63,4052.0,425.3797,425.3893,424.1235,424.4399,4052.0
2023-01-31 12:05:00,442.79,442.83,442.02,442.66,6200.0,424.5934,424.6317,423.855,424.4687,6200.0
2023-01-31 12:10:00,442.52,442.72,441.83,442.02,7682.0,424.3345,424.5262,423.6728,423.855,7682.0
2023-01-31 12:15:00,442.54,443.84,442.53,443.67,6693.0,424.3536,425.6002,424.3441,425.4372,6693.0
2023-01-31 12:20:00,443.91,444.4,443.85,443.9,8293.0,425.6673,426.1372,425.6098,425.6578,8293.0
2023-01-31 12:25:00,444.12,444.13,443.77,443.99,2333.0,425.8687,425.8783,425.5331,425.7441,2333.0
2023-01-31 12:30:00,443.83,444.3,443.7,444.26,3509.0,425.5906,426.0413,425.466,426.003,3509.0
2023-01-31 12:35:00,444.17,445.07,444.16,444.88,5767.0,425.9167,426.7797,425.9071,426.5975,5767.0
2023-01-31 12:40:00,444.91,445.15,444.88,445.05,2824.0,426.6262,426.8564,426.5975,426.7605,2824.0
2023-01-31 12:45:00,445.04,445.04,444.12,444.27,5947.0,426.7509,426.7509,425.8687,426.0125,5947.0
2023-01-31 12:50:00,444.25,444.6,444.13,444.58,1938.0,425.9934,426.329,425.8783,426.3098,1938.0
2023-01-31 12:55:00,444.44,444.44,443.86,443.94,5033.0,426.1756,426.1756,425.6194,425.6961,5033.0
2023-01-31 13:00:00,443.94,444.19,443.89,443.93,1641.0,425.6961,425.9358,425.6482,425.6865,1641.0
2023-01-31 13:05:00,443.99,444.54,443.94,444.53,2977.0,425.7441,426.2715,425.6961,426.2619,2977.0
2023-01-31 13:10:00,444.61,444.7,444.17,444.32,5500.0,426.3386,426.4249,425.9167,426.0605,5500.0
2023-01-31 13:15:00,444.19,444.38,443.87,444.01,8635.0,425.9358,426.118,425.629,425.7632,8635.0
2023-01-31 13:20:00,444.02,445.05,444.01,445.05,5319.0,425.7728,426.7605,425.7632,426.7605,5319.0
2023-01-31 13:25:00,445.0,445.42,444.68,444.7,4633.0,426.7125,427.1153,426.4057,426.4249,4633.0
2023-01-31 13:30:00,444.81,445.03,444.68,444.7,3508.0,426.5304,426.7413,426.4057,426.4249,3508.0
2023-01-31 13:35:00,444.82,445.43,444.55,445.21,5309.0,426.5399,427.1249,426.281,426.9139,5309.0
2023-01-31 13:40:00,445.24,445.24,444.53,444.58,6186.0,426.9427,426.9427,426.2619,426.3098,6186.0
2023-01-31 13:45:00,444.52,444.9,444.39,444.9,4295.0,426.2523,426.6167,426.1276,426.6167,4295.0
2023-01-31 13:50:00,444.94,445.0,444.74,444.91,1506.0,426.655,426.7125,426.4632,426.6262,1506.0
2023-01-31 13:55:00,444.92,444.96,444.67,444.77,2134.0,426.6358,426.6742,426.3961,426.492,2134.0
2023-01-31 14:00:00,444.81,445.08,444.48,444.6,6893.0,426.5304,426.7893,426.2139,426.329,6893.0
2023-01-31 14:05:00,444.5,444.57,443.9,443.92,3291.0,426.2331,426.3002,425.6578,425.6769,3291.0
2023-01-31 14:10:00,443.96,444.04,443.61,444.03,3051.0,425.7153,425.792,425.3797,425.7824,3051.0
2023-01-31 14:15:00,443.9,443.99,443.29,443.29,5195.0,425.6578,425.7441,425.0728,425.0728,5195.0
2023-01-31 14:20:00,443.63,443.63,443.15,443.19,2935.0,425.3988,425.3988,424.9386,424.9769,2935.0
2023-01-31 14:25:00,443.09,443.82,442.95,443.73,2870.0,424.881,425.581,424.7468,425.4947,2870.0
2023-01-31 14:30:00,443.76,443.76,443.14,443.14,9445.0,425.5235,425.5235,424.929,424.929,9445.0
2023-01-31 14:35:00,443.13,443.63,442.89,443.63,7107.0,424.9194,425.3988,424.6893,425.3988,7107.0
2023-01-31 14:40:00,443.52,444.34,443.52,444.34,2251.0,425.2934,426.0797,425.2934,426.0797,2251.0
2023-01-31 14:45:00,444.16,444.27,443.98,444.27,3323.0,425.9071,426.0125,425.7345,426.0125,3323.0
2023-01-31 14:50:00,444.35,444.78,444.34,444.56,2800.0,426.0893,426.5016,426.0797,426.2906,2800.0
2023-01-31 14:55:00,444.73,445.08,444.72,445.0,6861.0,426.4536,426.7893,426.4441,426.7125,6861.0
2023-01-31 15:00:00,445.06,446.12,444.97,445.52,18868.0,426.7701,427.7865,426.6838,427.2112,18868.0
2023-01-31 15:05:00,445.56,446.47,445.52,446.46,5081.0,427.2495,428.1221,427.2112,428.1125,5081.0
2023-01-31 15:10:00,446.43,446.76,446.05,446.57,14493.0,428.0838,428.4002,427.7194,428.218,14493.0
2023-01-31 15:15:00,446.64,446.69,446.12,446.49,9765.0,428.2852,428.3331,427.7865,428.1413,9765.0
2023-01-31 15:20:00,446.68,446.87,446.08,446.87,12341.0,428.3235,428.5057,427.7482,428.5057,12341.0
2023-01-31 15:25:00,446.9,447.27,446.7,447.17,8965.0,428.5345,428.8893,428.3427,428.7934,8965.0
2023-01-31 15:30:00,447.16,447.73,446.55,446.55,9280.0,428.7838,429.3304,428.1988,428.1988,9280.0
2023-01-31 15:35:00,446.54,446.87,446.21,446.79,9970.0,428.1893,428.5057,427.8728,428.429,9970.0
2023-01-31 15:40:00,446.8,447.25,446.47,446.8,13036.0,428.4386,428.8701,428.1221,428.4386,13036.0
2023-01-31 15:45:00,446.81,447.24,446.68,446.96,12966.0,428.4482,428.8605,428.3235,428.592,12966.0
2023-01-31 15:50:00,446.89,447.65,446.8,447.41,25634.0,428.5249,429.2536,428.4386,429.0235,25634.0
2023-01-31 15:55:00,447.24,448.07,446.7,448.04,62362.0,428.8605,429.6564,428.3427,429.6276,62362.0
2023-02-01 09:30:00,445.45,446.79,444.88,446.79,14924.0,427.1441,428.429,426.5975,428.429,14924.0
2023-02-01 09:35:00,447.48,447.99,446.68,447.85,1865.0,429.0906,429.5797,428.3235,429.4454,1865.0
2023-02-01 09:40:00,447.94,449.02,447.61,448.06,4542.0,429.5317,430.5673,429.2153,429.6468,4542.0
2023-02-01 09:45:00,447.54,448.18,447.2,447.98,2328.0,429.1482,429.7619,428.8221,429.5701,2328.0
2023-02-01 09:50:00,448.18,448.18,446.0,447.08,3127.0,429.7619,429.7619,427.6715,428.7071,3127.0
2023-02-01 09:55:00,446.15,447.0,445.33,447.0,6511.0,427.8153,428.6304,427.029,428.6304,6511.0
2023-02-01 10:00:00,446.35,447.17,445.6,447.17,5156.0,428.0071,428.7934,427.2879,428.7934,5156.0
2023-02-01 10:05:00,446.93,447.89,446.59,446.59,6255.0,428.5632,429.4838,428.2372,428.2372,6255.0
2023-02-01 10:10:00,446.49,446.89,446.01,446.52,2881.0,428.1413,428.5249,427.681,428.1701,2881.0
2023-02-01 10:15:00,446.32,446.32,445.29,445.71,4733.0,427.9783,427.9783,426.9906,427.3934,4733.0
2023-02-01 10:20:00,445.43,446.26,444.95,446.17,5828.0,427.1249,427.9208,426.6646,427.8345,5828.0
2023-02-01 10:25:00,445.67,445.69,444.75,444.83,4158.0,427.355,427.3742,426.4728,426.5495,4158.0
2023-02-01 10:30:00,445.09,446.15,445.02,446.15,5950.0,426.7988,427.8153,426.7317,427.8153,5950.0
2023-02-01 10:35:00,446.22,446.75,445.43,445.43,2898.0,427.8824,428.3906,427.1249,427.1249,2898.0
2023-02-01 10:40:00,445.45,445.65,443.98,443.98,6664.0,427.1441,427.3358,425.7345,425.7345,6664.0
2023-02-01 10:45:00,444.23,444.58,444.03,444.03,2195.0,425.9742,426.3098,425.7824,425.7824,2195.0
2023-02-01 10:50:00,443.86,443.92,443.17,443.86,4112.0,425.6194,425.6769,424.9578,425.6194,4112.0
2023-02-01 10:55:00,444.54,444.54,443.84,443.84,2970.0,426.2715,426.2715,425.6002,425.6002,2970.0
2023-02-01 11:00:00,443.89,444.41,443.89,444.4,3520.0,425.6482,426.1468,425.6482,426.1372,3520.0
2023-02-01 11:05:00,444.43,444.43,443.8,444.0,7937.0,426.166,426.166,425.5619,425.7536,7937.0
2023-02-01 11:10:00,444.16,445.84,444.16,445.26,4581.0,425.9071,427.518,425.9071,426.9619,4581.0
2023-02-01 11:15:00,445.4,445.58,444.9,445.4,2887.0,427.0961,427.2687,426.6167,427.0961,2887.0
2023-02-01 11:20:00,445.52,446.38,445.52,446.0,2457.0,427.2112,428.0358,427.2112,427.6715,2457.0
2023-02-01 11:25:00,445.92,445.96,445.31,445.5,3024.0,427.5947,427.6331,427.0098,427.192,3024.0
2023-02-01 11:30:00,445.49,445.74,444.34,444.53,3323.0,427.1824,427.4221,426.0797,426.2619,3323.0
2023-02-01 11:35:00,444.71,444.94,444.18,444.56,4056.0,426.4345,426.655,425.9262,426.2906,4056.0
2023-02-01 11:40:00,444.47,444.47,443.73,443.73,3800.0,426.2043,426.2043,425.4947,425.4947,3800.0
2023-02-01 11:45:00,443.75,444.0,443.59,443.59,1690.0,425.5139,425.7536,425.3605,425.3605,1690.0
2023-02-01 11:50:00,443.71,444.41,443.61,444.41,5195.0,425.4756,426.1468,425.3797,426.1468,5195.0
2023-02-01 11:55:00,444.53,444.53,443.66,443.66,3427.0,426.2619,426.2619,425.4276,425.4276,3427.0
2023-02-01 12:00:00,443.39,444.07,443.26,443.65,2967.0,425.1687,425.8208,425.0441,425.418,2967.0
2023-02-01 12:05:00,443.45,443.45,443.4,443.41,800.0,425.2262,425.2262,425.1783,425.1879,800.0
2023-02-01 12:10:00,443.43,443.43,442.97,443.13,4690.0,425.2071,425.2071,424.766,424.9194,4690.0
2023-02-01 12:15:00,443.3,443.32,442.71,442.79,1655.0,425.0824,425.1016,424.5167,424.5934,1655.0
2023-02-01 12:20:00,442.7,443.4,442.5,443.04,3792.0,424.5071,425.1783,424.3153,424.8331,3792.0
2023-02-01 12:25:00,443.04,443.66,442.88,443.5,2554.0,424.8331,425.4276,424.6797,425.2742,2554.0
2023-02-01 12:30:00,443.71,444.27,443.71,443.71,4798.0,425.4756,426.0125,425.4756,425.4756,4798.0
2023-02-01 12:35:00,443.72,443.72,442.85,443.52,2539.0,425.4851,425.4851,424.6509,425.2934,2539.0
2023-02-01 12:40:00,443.31,444.07,443.31,444.07,1746.0,425.092,425.8208,425.092,425.8208,1746.0
2023-02-01 12:45:00,444.23,444.34,443.73,443.81,1856.0,425.9742,426.0797,425.4947,425.5715,1856.0
2023-02-01 12:50:00,443.81,443.82,443.56,443.64,2289.0,425.5715,425.581,425.3317,425.4084,2289.0
2023-02-01 12:55:00,443.64,444.0,443.47,444.0,11052.0,425.4084,425.7536,425.2454,425.7536,11052.0
2023-02-01 13:00:00,444.08,444.16,443.67,443.79,2376.0,425.8304,425.9071,425.4372,425.5523,2376.0
2023-02-01 13:05:00,443.84,443.97,443.58,443.7,3672.0,425.6002,425.7249,425.3509,425.466,3672.0
2023-02-01 13:10:00,443.82,443.82,443.13,443.58,5177.0,425.581,425.581,424.9194,425.3509,5177.0
2023-02-01 13:15:00,443.37,443.5,443.0,443.37,4495.0,425.1495,425.2742,424.7947,425.1495,4495.0
2023-02-01 13:20:00,443.5,444.35,443.5,444.06,3517.0,425.2742,426.0893,425.2742,425.8112,3517.0
2023-02-01 13:25:00,444.09,444.09,443.7,443.71,4520.0,425.8399,425.8399,425.466,425.4756,4520.0
2023-02-01 13:30:00,443.85,445.0,443.85,444.89,1698.0,425.6098,426.7125,425.6098,426.6071,1698.0
2023-02-01 13:35:00,445.15,445.15,444.64,444.64,2300.0,426.8564,426.8564,426.3673,426.3673,2300.0
2023-02-01 13:40:00,444.85,445.13,444.36,444.63,2295.0,426.5687,426.8372,426.0988,426.3578,2295.0
2023-02-01 13:45:00,444.58,445.01,444.47,445.01,1219.0,426.3098,426.7221,426.2043,426.7221,1219.0
2023-02-01 13:50:00,445.03,445.41,444.76,445.19,2461.0,426.7413,427.1057,426.4824,426.8947,2461.0
2023-02-01 13:55:00,445.01,445.42,444.89,445.32,2672.0,426.7221,427.1153,426.6071,427.0194,2672.0
2023-02-01 14:00:00,445.1,445.1,443.63,444.18,5652.0,426.8084,426.8084,425.3988,425.9262,5652.0
2023-02-01 14:05:00,444.52,445.34,444.31,445.07,4668.0,426.2523,427.0386,426.0509,426.7797,4668.0
2023-02-01 14:10:00,445.18,445.25,444.4,444.69,2600.0,426.8852,426.9523,426.1372,426.4153,2600.0
2023-02-01 14:15:00,444.47,444.58,443.67,443.94,4004.0,426.2043,426.3098,425.4372,425.6961,4004.0
2023-02-01 14:20:00,443.96,443.99,443.46,443.47,1500.0,425.7153,425.7441,425.2358,425.2454,1500.0
2023-02-01 14:25:00,443.54,444.15,443.43,444.12,4288.0,425.3125,425.8975,425.2071,425.8687,4288.0
2023-02-01 14:30:00,444.31,444.59,443.24,443.89,6197.0,426.0509,426.3194,425.0249,425.6482,6197.0
2023-02-01 14:35:00,444.09,446.48,443.92,446.48,4227.0,425.8399,428.1317,425.6769,428.1317,4227.0
2023-02-01 14:40:00,445.91,446.49,445.55,445.84,3513.0,427.5852,428.1413,427.2399,427.518,3513.0
2023-02-01 14:45:00,446.0,447.01,445.71,445.84,7565.0,427.6715,428.6399,427.3934,427.518,7565.0
2023-02-01 14:50:00,445.9,446.74,445.55,446.07,3496.0,427.5756,428.381,427.2399,427.7386,3496.0
2023-02-01 14:55:00,446.1,446.15,445.14,445.7,5285.0,427.7673,427.8153,426.8468,427.3838,5285.0
2023-02-01 15:00:00,445.69,446.1,445.41,446.1,3529.0,427.3742,427.7673,427.1057,427.7673,3529.0
2023-02-01 15:05:00,445.86,446.87,445.86,446.87,7322.0,427.5372,428.5057,427.5372,428.5057,7322.0
2023-02-01 15:10:00,446.82,446.82,445.85,446.35,7792.0,428.4578,428.4578,427.5276,428.0071,7792.0
2023-02-01 15:15:00,446.43,446.85,445.93,446.69,8782.0,428.0838,428.4865,427.6043,428.3331,8782.0
2023-02-01 15:20:00,446.67,446.67,445.65,446.37,8452.0,428.3139,428.3139,427.3358,428.0262,8452.0
2023-02-01 15:25:00,446.38,446.68,446.08,446.61,4677.0,428.0358,428.3235,427.7482,428.2564,4677.0
2023-02-01 15:30:00,446.73,446.99,446.29,446.63,8380.0,428.3715,428.6208,427.9495,428.2756,8380.0
2023-02-01 15:35:00,446.57,447.68,446.46,447.22,12930.0,428.218,429.2824,428.1125,428.8413,12930.0
2023-02-01 15:40:00,447.22,447.66,445.81,445.81,16625.0,428.8413,429.2632,427.4893,427.4893,16625.0
2023-02-01 15:45:00,445.83,445.93,444.61,444.74,20280.0,427.5084,427.6043,426.3386,426.4632,20280.0
2023-02-01 15:50:00,444.64,444.64,442.31,442.34,38058.0,426.3673,426.3673,424.1331,424.1619,38058.0
2023-02-01 15:55:00,442.28,443.23,442.12,442.67,42732.0,424.1043,425.0153,423.9509,424.4783,42732.0
2023-02-02 09:30:00,439.44,441.1,437.42,438.89,29602.0,421.381,422.9728,419.4441,420.8536,29602.0
2023-02-02 09:35:00,439.19,439.99,437.5,439.42,5695.0,421.1413,421.9084,419.5208,421.3619,5695.0
2023-02-02 09:40:00,439.06,440.54,436.39,437.58,22866.0,421.0167,422.4358,418.4564,419.5975,22866.0
2023-02-02 09:45:00,437.66,438.0,436.01,437.43,11962.0,419.6742,420.0002,418.092,419.4536,11962.0
2023-02-02 09:50:00,436.54,438.92,436.0,436.23,17843.0,418.6002,420.8824,418.0824,418.303,17843.0
2023-02-02 09:55:00,436.72,440.0,436.37,440.0,19797.0,418.7728,421.918,418.4372,421.918,19797.0
2023-02-02 10:00:00,440.43,441.19,440.0,440.62,7087.0,422.3304,423.0591,421.918,422.5125,7087.0
2023-02-02 10:05:00,440.4,440.81,438.66,438.78,8964.0,422.3016,422.6947,420.6331,420.7482,8964.0
2023-02-02 10:10:00,439.09,441.0,438.85,440.6,9080.0,421.0454,422.8769,420.8153,422.4934,9080.0
2023-02-02 10:15:00,440.99,444.68,440.75,444.47,23803.0,422.8673,426.4057,422.6372,426.2043,23803.0
2023-02-02 10:20:00,444.51,444.53,442.35,443.74,8578.0,426.2427,426.2619,424.1715,425.5043,8578.0
2023-02-02 10:25:00,443.26,443.26,441.82,442.33,8562.0,425.0441,425.0441,423.6632,424.1523,8562.0
2023-02-02 10:30:00,442.34,443.0,441.5,441.5,6988.0,424.1619,424.7947,423.3564,423.3564,6988.0
2023-02-02 10:35:00,441.39,442.39,441.09,441.1,10466.0,423.2509,424.2098,422.9632,422.9728,10466.0
2023-02-02 10:40:00,441.19,441.64,440.55,440.55,4710.0,423.0591,423.4906,422.4454,422.4454,4710.0
2023-02-02 10:45:00,440.81,441.76,440.55,440.86,8000.0,422.6947,423.6057,422.4454,422.7427,8000.0
2023-02-02 10:50:00,441.1,442.18,441.01,442.18,3729.0,422.9728,424.0084,422.8865,424.0084,3729.0
2023-02-02 10:55:00,442.41,442.81,441.97,442.81,5406.0,424.229,424.6125,423.8071,424.6125,5406.0
2023-02-02 11:00:00,442.26,443.6,441.38,443.6,10014.0,424.0851,425.3701,423.2413,425.3701,10014.0
2023-02-02 11:05:00,443.58,443.58,442.72,443.0,3842.0,425.3509,425.3509,424.5262,424.7947,3842.0
2023-02-02 11:10:00,442.94,443.12,442.33,442.64,6803.0,424.7372,424.9098,424.1523,424.4495,6803.0
2023-02-02 11:15:00,442.41,443.29,442.38,443.29,6156.0,424.229,425.0728,424.2002,425.0728,6156.0
2023-02-02 11:20:00,443.16,443.95,443.16,443.95,5677.0,424.9482,425.7057,424.9482,425.7057,5677.0
2023-02-02 11:25:00,443.6,444.15,443.04,443.23,10554.0,425.3701,425.8975,424.8331,425.0153,10554.0
2023-02-02 11:30:00,443.24,443.86,442.53,442.79,10374.0,425.0249,425.6194,424.3441,424.5934,10374.0
2023-02-02 11:35:00,442.78,442.92,442.12,442.58,8674.0,424.5838,424.718,423.9509,424.392,8674.0
2023-02-02 11:40:00,442.59,443.8,442.56,443.42,2705.0,424.4016,425.5619,424.3728,425.1975,2705.0
2023-02-02 11:45:00,443.61,443.61,442.52,442.52,13800.0,425.3797,425.3797,424.3345,424.3345,13800.0
2023-02-02 11:50:00,442.63,442.63,441.72,442.01,3822.0,424.4399,424.4399,423.5673,423.8454,3822.0
2023-02-02 11:55:00,441.87,442.11,441.61,441.63,1638.0,423.7112,423.9413,423.4619,423.481,1638.0
2023-02-02 12:00:00,441.37,441.54,440.96,441.21,5095.0,423.2317,423.3947,422.8386,423.0783,5095.0
2023-02-02 12:05:00,441.18,441.43,440.61,440.61,2890.0,423.0495,423.2893,422.503,422.503,2890.0
2023-02-02 12:10:00,440.72,440.89,440.36,440.46,9282.0,422.6084,422.7714,422.2632,422.3591,9282.0
2023-02-02 12:15:00,440.22,440.35,439.65,439.86,3389.0,422.129,422.2536,421.5824,421.7838,3389.0
2023-02-02 12:20:00,439.79,440.56,439.79,440.55,2878.0,421.7167,422.455,421.7167,422.4454,2878.0
2023-02-02 12:25:00,441.0,441.26,440.72,441.21,3470.0,422.8769,423.1262,422.6084,423.0783,3470.0
2023-02-02 12:30:00,441.06,441.3,440.51,440.51,4536.0,422.9345,423.1646,422.4071,422.4071,4536.0
2023-02-02 12:35:00,440.43,440.48,440.01,440.11,7814.0,422.3304,422.3783,421.9276,422.0235,7814.0
2023-02-02 12:40:00,440.0,440.1,438.85,438.85,13318.0,421.918,422.0139,420.8153,420.8153,13318.0
2023-02-02 12:45:00,439.0,439.69,438.91,439.5,1769.0,420.9591,421.6208,420.8728,421.4386,1769.0
2023-02-02 12:50:00,439.3,439.81,439.17,439.81,3602.0,421.2468,421.7358,421.1221,421.7358,3602.0
2023-02-02 12:55:00,439.61,440.07,439.31,439.67,10712.0,421.5441,421.9851,421.2564,421.6016,10712.0
2023-02-02 13:00:00,439.84,441.55,439.84,440.89,5438.0,421.7646,423.4043,421.7646,422.7714,5438.0
2023-02-02 13:05:00,440.97,441.09,440.3,440.31,3905.0,422.8482,422.9632,422.2057,422.2153,3905.0
2023-02-02 13:10:00,440.46,441.7,440.46,441.7,3296.0,422.3591,423.5482,422.3591,423.5482,3296.0
2023-02-02 13:15:00,441.86,442.09,441.37,442.09,4003.0,423.7016,423.9221,423.2317,423.9221,4003.0
2023-02-02 13:20:00,442.18,442.29,441.85,441.92,4009.0,424.0084,424.1139,423.692,423.7591,4009.0
2023-02-02 13:25:00,441.92,442.47,441.47,442.29,3128.0,423.7591,424.2865,423.3276,424.1139,3128.0
2023-02-02 13:30:00,442.17,442.28,441.8,442.08,5445.0,423.9988,424.1043,423.6441,423.9125,5445.0
2023-02-02 13:35:00,441.99,443.33,441.99,443.33,6898.0,423.8262,425.1112,423.8262,425.1112,6898.0
2023-02-02 13:40:00,443.2,443.54,442.74,442.75,7805.0,424.9865,425.3125,424.5454,424.555,7805.0
2023-02-02 13:45:00,442.64,442.87,442.21,442.27,3706.0,424.4495,424.6701,424.0372,424.0947,3706.0
2023-02-02 13:50:00,442.13,442.13,441.54,441.54,6055.0,423.9605,423.9605,423.3947,423.3947,6055.0
2023-02-02 13:55:00,441.68,441.93,441.07,441.55,4559.0,423.529,423.7687,422.9441,423.4043,4559.0
2023-02-02 14:00:00,441.56,442.0,441.55,441.72,6509.0,423.4139,423.8358,423.4043,423.5673,6509.0
2023-02-02 14:05:00,441.58,441.69,441.17,441.17,3993.0,423.4331,423.5386,423.0399,423.0399,3993.0
2023-02-02 14:10:00,441.27,441.46,440.18,440.36,6130.0,423.1358,423.318,422.0906,422.2632,6130.0
2023-02-02 14:15:00,440.35,440.41,439.93,440.32,4167.0,422.2536,422.3112,421.8509,422.2249,4167.0
2023-02-02 14:20:00,440.17,440.41,439.88,440.06,4409.0,422.081,422.3112,421.803,421.9756,4409.0
2023-02-02 14:25:00,440.02,440.14,439.78,440.14,3071.0,421.9372,422.0523,421.7071,422.0523,3071.0
2023-02-02 14:30:00,440.06,440.52,439.69,440.08,5747.0,421.9756,422.4167,421.6208,421.9947,5747.0
2023-02-02 14:35:00,440.18,440.18,439.77,439.88,5234.0,422.0906,422.0906,421.6975,421.803,5234.0
2023-02-02 14:40:00,440.08,440.56,439.88,440.56,3934.0,421.9947,422.455,421.803,422.455,3934.0
2023-02-02 14:45:00,440.83,441.03,440.59,440.87,3444.0,422.7139,422.9057,422.4838,422.7523,3444.0
2023-02-02 14:50:00,440.87,441.0,440.38,440.46,9295.0,422.7523,422.8769,422.2824,422.3591,9295.0
2023-02-02 14:55:00,440.6,440.6,440.05,440.36,5506.0,422.4934,422.4934,421.966,422.2632,5506.0
2023-02-02 15:00:00,440.47,440.97,440.15,440.88,9676.0,422.3687,422.8482,422.0619,422.7619,9676.0
2023-02-02 15:05:00,441.19,441.66,440.37,440.78,12622.0,423.0591,423.5098,422.2728,422.666,12622.0
2023-02-02 15:10:00,440.78,440.88,440.51,440.55,2671.0,422.666,422.7619,422.4071,422.4454,2671.0
2023-02-02 15:15:00,440.62,441.45,440.48,441.38,7569.0,422.5125,423.3084,422.3783,423.2413,7569.0
2023-02-02 15:20:00,441.31,441.81,441.27,441.51,4792.0,423.1742,423.6536,423.1358,423.366,4792.0
2023-02-02 15:25:00,441.66,442.24,441.63,442.24,4853.0,423.5098,424.066,423.481,424.066,4853.0
2023-02-02 15:30:00,442.39,443.1,442.38,442.56,9440.0,424.2098,424.8906,424.2002,424.3728,9440.0
2023-02-02 15:35:00,442.65,442.84,441.64,441.82,10588.0,424.4591,424.6413,423.4906,423.6632,10588.0
2023-02-02 15:40:00,441.7,442.25,440.97,442.25,15519.0,423.5482,424.0756,422.8482,424.0756,15519.0
2023-02-02 15:45:00,442.24,442.65,441.94,442.25,19576.0,424.066,424.4591,423.7783,424.0756,19576.0
2023-02-02 15:50:00,442.4,442.82,440.65,440.98,53832.0,424.2194,424.6221,422.5413,422.8578,53832.0
2023-02-02 15:55:00,440.93,441.19,440.67,440.94,57421.0,422.8098,423.0591,422.5605,422.8194,57421.0
2023-02-03 09:30:00,451.0,452.66,448.01,450.64,53722.0,432.466,434.0578,429.5989,432.1208,53722.0
2023-02-03 09:35:00,450.48,454.46,449.92,451.79,31660.0,431.9673,435.7838,431.4304,433.2235,31660.0
2023-02-03 09:40:00,451.46,453.18,450.98,451.34,14807.0,432.9071,434.5564,432.4468,432.792,14807.0
2023-02-03 09:45:00,451.2,452.0,448.96,448.96,21058.0,432.6578,433.4249,430.5098,430.5098,21058.0
2023-02-03 09:50:00,448.47,449.37,447.72,448.25,12712.0,430.0399,430.903,429.3208,429.829,12712.0
2023-02-03 09:55:00,448.64,450.0,448.5,449.71,8465.0,430.203,431.5071,430.0687,431.229,8465.0
2023-02-03 10:00:00,449.71,450.72,448.68,450.44,9826.0,431.229,432.1975,430.2413,431.929,9826.0
2023-02-03 10:05:00,450.4,450.77,449.47,450.36,11258.0,431.8906,432.2454,430.9989,431.8523,11258.0
2023-02-03 10:10:00,450.72,452.41,450.53,451.51,13430.0,432.1975,433.818,432.0153,432.955,13430.0
2023-02-03 10:15:00,451.54,451.95,450.29,451.0,26532.0,432.9838,433.3769,431.7852,432.466,26532.0
2023-02-03 10:20:00,450.91,450.91,449.3,449.69,5661.0,432.3797,432.3797,430.8358,431.2098,5661.0
2023-02-03 10:25:00,449.76,450.52,449.35,449.35,4537.0,431.2769,432.0057,430.8838,430.8838,4537.0
2023-02-03 10:30:00,449.68,449.75,448.21,449.56,10566.0,431.2002,431.2673,429.7906,431.0852,10566.0
2023-02-03 10:35:00,449.27,450.35,449.27,450.08,7395.0,430.8071,431.8427,430.8071,431.5838,7395.0
2023-02-03 10:40:00,449.88,451.3,449.52,451.28,8187.0,431.392,432.7536,431.0468,432.7345,8187.0
2023-02-03 10:45:00,451.31,451.79,450.07,451.02,10671.0,432.7632,433.2235,431.5742,432.4852,10671.0
2023-02-03 10:50:00,450.85,451.03,450.33,451.03,4442.0,432.3221,432.4947,431.8235,432.4947,4442.0
2023-02-03 10:55:00,451.18,451.92,450.78,451.08,5118.0,432.6386,433.3482,432.255,432.5427,5118.0
2023-02-03 11:00:00,451.0,451.24,450.74,451.1,4272.0,432.466,432.6961,432.2167,432.5619,4272.0
2023-02-03 11:05:00,450.94,450.94,449.62,449.94,6757.0,432.4084,432.4084,431.1427,431.4495,6757.0
2023-02-03 11:10:00,449.77,450.19,449.1,449.19,4417.0,431.2865,431.6893,430.6441,430.7304,4417.0
2023-02-03 11:15:00,449.19,449.51,448.95,449.04,4554.0,430.7304,431.0372,430.5002,430.5865,4554.0
2023-02-03 11:20:00,449.28,449.49,448.0,448.0,6534.0,430.8167,431.018,429.5893,429.5893,6534.0
2023-02-03 11:25:00,447.87,447.94,447.16,447.72,3978.0,429.4646,429.5317,428.7838,429.3208,3978.0
2023-02-03 11:30:00,447.55,448.02,446.92,447.46,5441.0,429.1578,429.6084,428.5536,429.0715,5441.0
2023-02-03 11:35:00,447.2,447.21,445.8,445.84,4194.0,428.8221,428.8317,427.4797,427.518,4194.0
2023-02-03 11:40:00,445.74,446.32,445.41,446.15,7617.0,427.4221,427.9783,427.1057,427.8153,7617.0
2023-02-03 11:45:00,446.33,446.33,445.27,445.46,7976.0,427.9879,427.9879,426.9715,427.1536,7976.0
2023-02-03 11:50:00,445.38,445.73,445.1,445.44,4761.0,427.0769,427.4125,426.8084,427.1345,4761.0
2023-02-03 11:55:00,445.44,445.92,445.18,445.41,6474.0,427.1345,427.5947,426.8852,427.1057,6474.0
2023-02-03 12:00:00,445.43,445.67,445.29,445.67,3219.0,427.1249,427.355,426.9906,427.355,3219.0
2023-02-03 12:05:00,445.73,445.93,444.51,444.69,9060.0,427.4125,427.6043,426.2427,426.4153,9060.0
2023-02-03 12:10:00,444.87,445.07,444.55,445.03,3932.0,426.5879,426.7797,426.281,426.7413,3932.0
2023-02-03 12:15:00,445.24,445.71,445.15,445.58,4279.0,426.9427,427.3934,426.8564,427.2687,4279.0
2023-02-03 12:20:00,445.56,445.95,445.38,445.38,6667.0,427.2495,427.6235,427.0769,427.0769,6667.0
2023-02-03 12:25:00,445.54,445.55,444.72,445.27,4511.0,427.2304,427.2399,426.4441,426.9715,4511.0
2023-02-03 12:30:00,445.17,445.79,444.97,445.77,4483.0,426.8756,427.4701,426.6838,427.4509,4483.0
2023-02-03 12:35:00,445.59,446.11,445.43,445.91,6521.0,427.2783,427.7769,427.1249,427.5852,6521.0
2023-02-03 12:40:00,446.01,446.11,445.48,445.54,6427.0,427.681,427.7769,427.1728,427.2304,6427.0
2023-02-03 12:45:00,445.25,445.52,445.04,445.28,2604.0,426.9523,427.2112,426.7509,426.981,2604.0
2023-02-03 12:50:00,445.41,445.84,445.03,445.84,9198.0,427.1057,427.518,426.7413,427.518,9198.0
2023-02-03 12:55:00,445.88,446.72,445.88,446.05,4829.0,427.5564,428.3619,427.5564,427.7194,4829.0
2023-02-03 13:00:00,445.97,446.06,444.9,444.9,4657.0,427.6427,427.729,426.6167,426.6167,4657.0
2023-02-03 13:05:00,444.96,445.19,444.23,444.49,4666.0,426.6742,426.8947,425.9742,426.2235,4666.0
2023-02-03 13:10:00,444.33,444.99,444.27,444.8,3410.0,426.0701,426.703,426.0125,426.5208,3410.0
2023-02-03 13:15:00,444.62,444.87,443.98,444.29,6484.0,426.3482,426.5879,425.7345,426.0317,6484.0
2023-02-03 13:20:00,444.47,445.34,444.33,444.33,6146.0,426.2043,427.0386,426.0701,426.0701,6146.0
2023-02-03 13:25:00,444.62,444.84,444.33,444.63,4559.0,426.3482,426.5591,426.0701,426.3578,4559.0
2023-02-03 13:30:00,444.11,445.02,444.06,444.81,4900.0,425.8591,426.7317,425.8112,426.5304,4900.0
2023-02-03 13:35:00,444.76,445.51,444.72,445.18,5662.0,426.4824,427.2016,426.4441,426.8852,5662.0
2023-02-03 13:40:00,444.79,444.87,444.15,444.19,5826.0,426.5112,426.5879,425.8975,425.9358,5826.0
2023-02-03 13:45:00,444.19,444.59,444.15,444.48,2088.0,425.9358,426.3194,425.8975,426.2139,2088.0
2023-02-03 13:50:00,444.43,445.03,444.28,444.71,3655.0,426.166,426.7413,426.0221,426.4345,3655.0
2023-02-03 13:55:00,444.59,445.11,444.24,444.76,6685.0,426.3194,426.818,425.9838,426.4824,6685.0
2023-02-03 14:00:00,444.76,445.07,444.29,444.59,5654.0,426.4824,426.7797,426.0317,426.3194,5654.0
2023-02-03 14:05:00,444.69,445.22,444.26,444.26,6593.0,426.4153,426.9235,426.003,426.003,6593.0
2023-02-03 14:10:00,444.28,444.72,444.18,444.46,3167.0,426.0221,426.4441,425.9262,426.1947,3167.0
2023-02-03 14:15:00,444.54,444.54,443.41,443.41,8812.0,426.2715,426.2715,425.1879,425.1879,8812.0
2023-02-03 14:20:00,443.68,443.98,442.7,443.17,10691.0,425.4468,425.7345,424.5071,424.9578,10691.0
2023-02-03 14:25:00,443.43,443.84,443.15,443.84,3225.0,425.2071,425.6002,424.9386,425.6002,3225.0
2023-02-03 14:30:00,443.64,443.92,443.43,443.7,7494.0,425.4084,425.6769,425.2071,425.466,7494.0
2023-02-03 14:35:00,443.81,444.73,443.51,444.73,9411.0,425.5715,426.4536,425.2838,426.4536,9411.0
2023-02-03 14:40:00,444.47,445.0,444.41,444.6,3072.0,426.2043,426.7125,426.1468,426.329,3072.0
2023-02-03 14:45:00,444.31,444.54,443.99,444.04,3694.0,426.0509,426.2715,425.7441,425.792,3694.0
2023-02-03 14:50:00,444.25,444.26,443.67,443.89,3556.0,425.9934,426.003,425.4372,425.6482,3556.0
2023-02-03 14:55:00,444.24,444.24,443.66,443.87,4287.0,425.9838,425.9838,425.4276,425.629,4287.0
2023-02-03 15:00:00,443.74,443.88,442.91,443.41,7683.0,425.5043,425.6386,424.7084,425.1879,7683.0
2023-02-03 15:05:00,443.18,443.59,442.65,443.24,6726.0,424.9673,425.3605,424.4591,425.0249,6726.0
2023-02-03 15:10:00,443.09,443.25,442.28,442.55,10293.0,424.881,425.0345,424.1043,424.3632,10293.0
2023-02-03 15:15:00,442.43,442.55,441.89,442.02,8352.0,424.2482,424.3632,423.7304,423.855,8352.0
2023-02-03 15:20:00,442.12,442.64,441.68,442.53,11438.0,423.9509,424.4495,423.529,424.3441,11438.0
2023-02-03 15:25:00,442.53,442.67,442.1,442.33,9555.0,424.3441,424.4783,423.9317,424.1523,9555.0
2023-02-03 15:30:00,442.12,442.7,442.1,442.24,13477.0,423.9509,424.5071,423.9317,424.066,13477.0
2023-02-03 15:35:00,442.13,442.17,441.47,441.65,19071.0,423.9605,423.9988,423.3276,423.5002,19071.0
2023-02-03 15:40:00,441.52,441.96,441.45,441.57,22341.0,423.3756,423.7975,423.3084,423.4235,22341.0
2023-02-03 15:45:00,441.57,441.69,440.91,440.98,12548.0,423.4235,423.5386,422.7906,422.8578,12548.0
2023-02-03 15:50:00,440.97,441.53,440.3,441.52,40945.0,422.8482,423.3851,422.2057,423.3756,40945.0
2023-02-03 15:55:00,441.47,441.47,440.02,440.28,72421.0,423.3276,423.3276,421.9372,422.1865,72421.0
2023-02-06 09:30:00,443.07,449.41,442.97,447.91,39564.0,424.8619,430.9413,424.766,429.503,39564.0
2023-02-06 09:35:00,447.16,449.46,446.9,448.33,13633.0,428.7838,430.9893,428.5345,429.9057,13633.0
2023-02-06 09:40:00,448.32,449.01,446.9,449.01,14868.0,429.8961,430.5578,428.5345,430.5578,14868.0
2023-02-06 09:45:00,449.55,453.74,448.61,452.74,27001.0,431.0756,435.0934,430.1742,434.1345,27001.0
2023-02-06 09:50:00,452.63,452.63,449.69,449.86,8345.0,434.029,434.029,431.2098,431.3728,8345.0
2023-02-06 09:55:00,450.4,450.4,448.61,448.76,8144.0,431.8906,431.8906,430.1742,430.318,8144.0
2023-02-06 10:00:00,448.54,448.56,447.44,447.49,10115.0,430.1071,430.1262,429.0523,429.1002,10115.0
2023-02-06 10:05:00,447.8,448.35,447.58,447.85,6456.0,429.3975,429.9249,429.1865,429.4454,6456.0
2023-02-06 10:10:00,447.77,448.91,447.44,448.59,12805.0,429.3687,430.4619,429.0523,430.155,12805.0
2023-02-06 10:15:00,448.55,448.72,447.79,448.12,5977.0,430.1167,430.2797,429.3879,429.7043,5977.0
2023-02-06 10:20:00,448.14,448.14,447.32,447.39,5130.0,429.7235,429.7235,428.9372,429.0043,5130.0
2023-02-06 10:25:00,447.37,448.55,447.36,448.0,4082.0,428.9852,430.1167,428.9756,429.5893,4082.0
2023-02-06 10:30:00,447.77,448.22,446.31,446.31,7930.0,429.3687,429.8002,427.9687,427.9687,7930.0
2023-02-06 10:35:00,446.32,447.86,446.0,447.86,21273.0,427.9783,429.455,427.6715,429.455,21273.0
2023-02-06 10:40:00,447.86,449.61,447.79,449.61,10975.0,429.455,431.1331,429.3879,431.1331,10975.0
2023-02-06 10:45:00,449.14,449.42,448.8,449.41,5871.0,430.6824,430.9509,430.3564,430.9413,5871.0
2023-02-06 10:50:00,449.13,451.78,449.13,450.72,20208.0,430.6728,433.2139,430.6728,432.1975,20208.0
2023-02-06 10:55:00,450.7,450.7,449.2,449.42,5320.0,432.1783,432.1783,430.7399,430.9509,5320.0
2023-02-06 11:00:00,449.9,451.54,449.9,451.36,6960.0,431.4112,432.9838,431.4112,432.8112,6960.0
2023-02-06 11:05:00,451.37,452.24,451.25,451.47,16889.0,432.8208,433.655,432.7057,432.9167,16889.0
2023-02-06 11:10:00,451.49,451.82,450.74,450.74,8310.0,432.9358,433.2523,432.2167,432.2167,8310.0
2023-02-06 11:15:00,450.65,450.81,450.0,450.48,7429.0,432.1304,432.2838,431.5071,431.9673,7429.0
2023-02-06 11:20:00,450.5,451.22,450.5,451.04,5684.0,431.9865,432.6769,431.9865,432.5043,5684.0
2023-02-06 11:25:00,451.04,451.04,450.18,450.39,7294.0,432.5043,432.5043,431.6797,431.881,7294.0
2023-02-06 11:30:00,450.39,450.5,449.38,449.38,5124.0,431.881,431.9865,430.9125,430.9125,5124.0
2023-02-06 11:35:00,449.44,449.63,449.43,449.53,4863.0,430.9701,431.1523,430.9605,431.0564,4863.0
2023-02-06 11:40:00,449.52,449.73,449.34,449.35,4643.0,431.0468,431.2482,430.8742,430.8838,4643.0
2023-02-06 11:45:00,449.55,449.69,449.42,449.64,4865.0,431.0756,431.2098,430.9509,431.1619,4865.0
2023-02-06 11:50:00,449.67,451.38,449.34,449.94,25599.0,431.1906,432.8304,430.8742,431.4495,25599.0
2023-02-06 11:55:00,449.97,450.02,449.11,449.38,3467.0,431.4783,431.5262,430.6536,430.9125,3467.0
2023-02-06 12:00:00,449.38,449.92,448.34,448.34,4226.0,430.9125,431.4304,429.9153,429.9153,4226.0
2023-02-06 12:05:00,448.65,449.2,448.65,449.02,2587.0,430.2125,430.7399,430.2125,430.5673,2587.0
2023-02-06 12:10:00,448.79,449.82,448.31,449.09,3847.0,430.3468,431.3345,429.8865,430.6345,3847.0
2023-02-06 12:15:00,448.89,448.91,448.18,448.52,5462.0,430.4427,430.4619,429.7619,430.0879,5462.0
2023-02-06 12:20:00,448.63,448.93,448.17,448.22,5294.0,430.1934,430.481,429.7523,429.8002,5294.0
2023-02-06 12:25:00,448.18,448.82,448.18,448.76,2051.0,429.7619,430.3756,429.7619,430.318,2051.0
2023-02-06 12:30:00,448.81,449.01,448.47,448.74,3234.0,430.366,430.5578,430.0399,430.2989,3234.0
2023-02-06 12:35:00,448.85,450.23,448.54,450.13,10246.0,430.4043,431.7276,430.1071,431.6317,10246.0
2023-02-06 12:40:00,450.13,450.42,449.25,449.33,10364.0,431.6317,431.9098,430.7879,430.8646,10364.0
2023-02-06 12:45:00,449.06,449.69,449.02,449.26,2418.0,430.6057,431.2098,430.5673,430.7975,2418.0
2023-02-06 12:50:00,449.62,450.18,449.25,449.88,2196.0,431.1427,431.6797,430.7879,431.392,2196.0
2023-02-06 12:55:00,449.84,449.96,449.63,449.87,2900.0,431.3536,431.4687,431.1523,431.3824,2900.0
2023-02-06 13:00:00,449.83,449.83,449.31,449.31,4582.0,431.3441,431.3441,430.8454,430.8454,4582.0
2023-02-06 13:05:00,449.27,449.95,449.19,449.94,6184.0,430.8071,431.4591,430.7304,431.4495,6184.0
2023-02-06 13:10:00,450.29,450.3,449.98,450.04,7432.0,431.7852,431.7947,431.4879,431.5454,7432.0
2023-02-06 13:15:00,449.96,449.96,449.31,449.51,3760.0,431.4687,431.4687,430.8454,431.0372,3760.0
2023-02-06 13:20:00,449.36,449.71,449.24,449.47,3149.0,430.8934,431.229,430.7783,430.9989,3149.0
2023-02-06 13:25:00,449.5,449.62,449.16,449.53,14377.0,431.0276,431.1427,430.7016,431.0564,14377.0
2023-02-06 13:30:00,449.53,450.24,449.33,450.24,7148.0,431.0564,431.7372,430.8646,431.7372,7148.0
2023-02-06 13:35:00,450.3,450.3,449.24,449.34,5793.0,431.7947,431.7947,430.7783,430.8742,5793.0
2023-02-06 13:40:00,449.39,449.39,448.82,448.93,2911.0,430.9221,430.9221,430.3756,430.481,2911.0
2023-02-06 13:45:00,449.05,449.12,448.75,448.97,2620.0,430.5961,430.6632,430.3084,430.5194,2620.0
2023-02-06 13:50:00,448.75,448.95,448.63,448.88,4762.0,430.3084,430.5002,430.1934,430.4331,4762.0
2023-02-06 13:55:00,448.63,448.63,448.14,448.18,4340.0,430.1934,430.1934,429.7235,429.7619,4340.0
2023-02-06 14:00:00,448.18,448.64,447.53,448.64,4859.0,429.7619,430.203,429.1386,430.203,4859.0
2023-02-06 14:05:00,448.55,448.72,447.82,447.82,4444.0,430.1167,430.2797,429.4167,429.4167,4444.0
2023-02-06 14:10:00,447.93,448.46,447.63,447.63,7319.0,429.5221,430.0304,429.2345,429.2345,7319.0
2023-02-06 14:15:00,447.75,448.19,447.55,447.74,13043.0,429.3495,429.7715,429.1578,429.3399,13043.0
2023-02-06 14:20:00,447.75,448.12,447.42,447.53,10798.0,429.3495,429.7043,429.0331,429.1386,10798.0
2023-02-06 14:25:00,447.29,447.97,446.74,447.9,5670.0,428.9084,429.5605,428.381,429.4934,5670.0
2023-02-06 14:30:00,447.73,448.5,447.73,448.34,4634.0,429.3304,430.0687,429.3304,429.9153,4634.0
2023-02-06 14:35:00,448.47,448.71,448.35,448.71,1900.0,430.0399,430.2701,429.9249,430.2701,1900.0
2023-02-06 14:40:00,448.86,449.14,448.54,449.14,6736.0,430.4139,430.6824,430.1071,430.6824,6736.0
2023-02-06 14:45:00,449.14,449.22,448.73,448.82,3441.0,430.6824,430.7591,430.2893,430.3756,3441.0
2023-02-06 14:50:00,448.9,449.01,448.59,448.69,11436.0,430.4523,430.5578,430.155,430.2509,11436.0
2023-02-06 14:55:00,448.64,448.64,448.17,448.26,5916.0,430.203,430.203,429.7523,429.8386,5916.0
2023-02-06 15:00:00,448.22,448.22,447.24,447.38,5604.0,429.8002,429.8002,428.8605,428.9947,5604.0
2023-02-06 15:05:00,447.28,447.86,447.0,447.86,5088.0,428.8989,429.455,428.6304,429.455,5088.0
2023-02-06 15:10:00,447.76,447.99,447.24,447.31,4765.0,429.3591,429.5797,428.8605,428.9276,4765.0
2023-02-06 15:15:00,447.16,447.22,446.8,447.12,6607.0,428.7838,428.8413,428.4386,428.7454,6607.0
2023-02-06 15:20:00,447.19,447.66,447.0,447.57,7964.0,428.8125,429.2632,428.6304,429.1769,7964.0
2023-02-06 15:25:00,447.61,447.64,446.46,446.56,9057.0,429.2153,429.2441,428.1125,428.2084,9057.0
2023-02-06 15:30:00,446.44,447.09,446.29,447.01,9537.0,428.0934,428.7167,427.9495,428.6399,9537.0
2023-02-06 15:35:00,446.93,449.01,446.93,449.0,13945.0,428.5632,430.5578,428.5632,430.5482,13945.0
2023-02-06 15:40:00,448.92,449.93,448.79,449.76,27092.0,430.4715,431.4399,430.3468,431.2769,27092.0
2023-02-06 15:45:00,449.63,449.93,448.92,449.05,18244.0,431.1523,431.4399,430.4715,430.5961,18244.0
2023-02-06 15:50:00,449.05,449.24,448.55,448.95,21877.0,430.5961,430.7783,430.1167,430.5002,21877.0
2023-02-06 15:55:00,448.94,449.36,448.54,448.82,52320.0,430.4906,430.8934,430.1071,430.3756,52320.0
2023-02-07 09:30:00,448.0,449.79,447.88,448.0,15529.0,429.5893,431.3057,429.4742,429.5893,15529.0
2023-02-07 09:35:00,448.53,449.07,446.12,447.43,5949.0,430.0975,430.6153,427.7865,429.0427,5949.0
2023-02-07 09:40:00,447.15,447.38,445.5,445.88,4244.0,428.7742,428.9947,427.192,427.5564,4244.0
2023-02-07 09:45:00,445.51,446.0,444.5,444.5,5044.0,427.2016,427.6715,426.2331,426.2331,5044.0
2023-02-07 09:50:00,443.95,445.36,443.5,444.85,4918.0,425.7057,427.0578,425.2742,426.5687,4918.0
2023-02-07 09:55:00,445.02,446.03,444.31,446.03,2185.0,426.7317,427.7002,426.0509,427.7002,2185.0
2023-02-07 10:00:00,446.46,446.65,445.59,445.59,7758.0,428.1125,428.2947,427.2783,427.2783,7758.0
2023-02-07 10:05:00,445.22,446.46,445.17,445.77,11103.0,426.9235,428.1125,426.8756,427.4509,11103.0
2023-02-07 10:10:00,446.43,446.53,443.78,443.78,5922.0,428.0838,428.1797,425.5427,425.5427,5922.0
2023-02-07 10:15:00,443.78,444.39,443.49,443.63,6295.0,425.5427,426.1276,425.2646,425.3988,6295.0
2023-02-07 10:20:00,443.71,445.51,443.65,445.32,10461.0,425.4756,427.2016,425.418,427.0194,10461.0
2023-02-07 10:25:00,445.63,446.57,445.63,446.56,14920.0,427.3167,428.218,427.3167,428.2084,14920.0
2023-02-07 10:30:00,446.24,446.33,445.61,445.69,6752.0,427.9016,427.9879,427.2975,427.3742,6752.0
2023-02-07 10:35:00,445.44,445.44,444.72,444.97,5422.0,427.1345,427.1345,426.4441,426.6838,5422.0
2023-02-07 10:40:00,445.13,445.36,444.63,444.77,3281.0,426.8372,427.0578,426.3578,426.492,3281.0
2023-02-07 10:45:00,444.64,445.93,444.64,445.58,2684.0,426.3673,427.6043,426.3673,427.2687,2684.0
2023-02-07 10:50:00,445.55,445.72,444.8,444.8,5326.0,427.2399,427.403,426.5208,426.5208,5326.0
2023-02-07 10:55:00,444.63,444.63,444.02,444.56,2863.0,426.3578,426.3578,425.7728,426.2906,2863.0
2023-02-07 11:00:00,444.13,444.34,443.74,444.34,1860.0,425.8783,426.0797,425.5043,426.0797,1860.0
2023-02-07 11:05:00,444.43,445.83,444.41,445.22,4108.0,426.166,427.5084,426.1468,426.9235,4108.0
2023-02-07 11:10:00,445.36,445.45,444.85,444.85,1736.0,427.0578,427.1441,426.5687,426.5687,1736.0
2023-02-07 11:15:00,444.73,444.73,444.02,444.05,3570.0,426.4536,426.4536,425.7728,425.8016,3570.0
2023-02-07 11:20:00,444.31,444.68,444.03,444.42,2866.0,426.0509,426.4057,425.7824,426.1564,2866.0
2023-02-07 11:25:00,444.41,445.08,444.41,445.08,3050.0,426.1468,426.7893,426.1468,426.7893,3050.0
2023-02-07 11:30:00,444.67,446.38,444.5,446.32,4503.0,426.3961,428.0358,426.2331,427.9783,4503.0
2023-02-07 11:35:00,446.2,446.8,445.85,446.62,5871.0,427.8632,428.4386,427.5276,428.266,5871.0
2023-02-07 11:40:00,446.55,447.19,446.52,446.81,5450.0,428.1988,428.8125,428.1701,428.4482,5450.0
2023-02-07 11:45:00,446.78,447.28,446.78,447.14,3752.0,428.4194,428.8989,428.4194,428.7646,3752.0
2023-02-07 11:50:00,446.99,446.99,446.56,446.79,2371.0,428.6208,428.6208,428.2084,428.429,2371.0
2023-02-07 11:55:00,446.85,447.12,446.8,447.04,9179.0,428.4865,428.7454,428.4386,428.6687,9179.0
2023-02-07 12:00:00,447.25,448.05,447.25,448.05,17672.0,428.8701,429.6372,428.8701,429.6372,17672.0
2023-02-07 12:05:00,448.16,448.16,447.7,447.84,4148.0,429.7427,429.7427,429.3016,429.4358,4148.0
2023-02-07 12:10:00,447.78,448.35,447.78,448.29,3630.0,429.3783,429.9249,429.3783,429.8673,3630.0
2023-02-07 12:15:00,448.09,448.19,447.79,448.18,2074.0,429.6756,429.7715,429.3879,429.7619,2074.0
2023-02-07 12:20:00,448.2,448.5,448.2,448.42,1810.0,429.781,430.0687,429.781,429.992,1810.0
2023-02-07 12:25:00,448.38,448.58,447.65,448.42,6106.0,429.9536,430.1454,429.2536,429.992,6106.0
2023-02-07 12:30:00,448.62,448.79,448.54,448.59,5570.0,430.1838,430.3468,430.1071,430.155,5570.0
2023-02-07 12:35:00,448.97,449.57,448.97,449.34,3931.0,430.5194,431.0947,430.5194,430.8742,3931.0
2023-02-07 12:40:00,449.66,450.63,449.63,450.63,4945.0,431.181,432.1112,431.1523,432.1112,4945.0
2023-02-07 12:45:00,450.78,451.64,450.66,451.08,12040.0,432.255,433.0797,432.1399,432.5427,12040.0
2023-02-07 12:50:00,450.91,452.25,450.3,451.79,4307.0,432.3797,433.6646,431.7947,433.2235,4307.0
2023-02-07 12:55:00,451.77,451.86,450.84,450.84,4332.0,433.2043,433.2906,432.3126,432.3126,4332.0
2023-02-07 13:00:00,451.19,452.05,450.96,451.9,4820.0,432.6482,433.4728,432.4276,433.329,4820.0
2023-02-07 13:05:00,452.0,452.51,451.65,452.37,9450.0,433.4249,433.9139,433.0893,433.7797,9450.0
2023-02-07 13:10:00,452.25,452.9,451.66,451.66,15052.0,433.6646,434.2879,433.0989,433.0989,15052.0
2023-02-07 13:15:00,451.96,452.16,451.51,452.05,15084.0,433.3865,433.5783,432.955,433.4728,15084.0
2023-02-07 13:20:00,451.85,452.0,450.65,450.65,9646.0,433.281,433.4249,432.1304,432.1304,9646.0
2023-02-07 13:25:00,450.4,451.19,450.05,450.37,6895.0,431.8906,432.6482,431.555,431.8619,6895.0
2023-02-07 13:30:00,450.2,450.22,449.05,449.93,18888.0,431.6989,431.718,430.5961,431.4399,18888.0
2023-02-07 13:35:00,450.0,450.67,449.44,450.61,13310.0,431.5071,432.1495,430.9701,432.092,13310.0
2023-02-07 13:40:00,450.73,451.08,449.8,449.8,10150.0,432.2071,432.5427,431.3153,431.3153,10150.0
2023-02-07 13:45:00,450.33,450.33,449.65,450.2,6509.0,431.8235,431.8235,431.1715,431.6989,6509.0
2023-02-07 13:50:00,449.94,450.65,449.7,450.62,12095.0,431.4495,432.1304,431.2194,432.1016,12095.0
2023-02-07 13:55:00,450.62,450.91,450.39,450.52,5009.0,432.1016,432.3797,431.881,432.0057,5009.0
2023-02-07 14:00:00,450.63,451.12,450.44,450.96,2197.0,432.1112,432.581,431.929,432.4276,2197.0
2023-02-07 14:05:00,450.95,452.06,450.95,451.81,3659.0,432.418,433.4824,432.418,433.2427,3659.0
2023-02-07 14:10:00,451.82,452.08,451.56,451.7,5082.0,433.2523,433.5016,433.003,433.1372,5082.0
2023-02-07 14:15:00,451.58,451.9,451.26,451.9,3210.0,433.0221,433.329,432.7153,433.329,3210.0
2023-02-07 14:20:00,451.74,452.02,451.28,451.96,10936.0,433.1756,433.4441,432.7345,433.3865,10936.0
2023-02-07 14:25:00,452.1,452.5,451.93,451.93,5316.0,433.5208,433.9043,433.3578,433.3578,5316.0
2023-02-07 14:30:00,451.77,452.8,451.72,452.43,9064.0,433.2043,434.192,433.1564,433.8372,9064.0
2023-02-07 14:35:00,452.54,452.54,451.82,451.89,5399.0,433.9427,433.9427,433.2523,433.3194,5399.0
2023-02-07 14:40:00,452.18,452.57,452.06,452.2,3941.0,433.5975,433.9715,433.4824,433.6167,3941.0
2023-02-07 14:45:00,452.04,452.04,450.92,450.94,6579.0,433.4632,433.4632,432.3893,432.4084,6579.0
2023-02-07 14:50:00,450.97,451.78,450.68,451.77,2509.0,432.4372,433.2139,432.1591,433.2043,2509.0
2023-02-07 14:55:00,451.84,452.12,451.76,451.95,2083.0,433.2715,433.5399,433.1947,433.3769,2083.0
2023-02-07 15:00:00,451.81,452.56,450.7,451.37,24170.0,433.2427,433.9619,432.1783,432.8208,24170.0
2023-02-07 15:05:00,451.38,451.41,450.43,450.67,14820.0,432.8304,432.8591,431.9194,432.1495,14820.0
2023-02-07 15:10:00,450.89,451.25,450.79,451.15,13753.0,432.3605,432.7057,432.2646,432.6098,13753.0
2023-02-07 15:15:00,451.24,453.39,451.24,453.14,22896.0,432.6961,434.7578,432.6961,434.518,22896.0
2023-02-07 15:20:00,452.99,453.3,452.1,452.25,6421.0,434.3742,434.6715,433.5208,433.6646,6421.0
2023-02-07 15:25:00,452.07,452.93,452.04,452.93,2700.0,433.492,434.3167,433.4632,434.3167,2700.0
2023-02-07 15:30:00,452.96,452.97,452.31,452.73,7253.0,434.3454,434.355,433.7221,434.1249,7253.0
2023-02-07 15:35:00,452.69,454.13,452.08,453.94,16526.0,434.0865,435.4673,433.5016,435.2852,16526.0
2023-02-07 15:40:00,454.05,454.07,453.51,453.53,12428.0,435.3906,435.4098,434.8728,434.892,12428.0
2023-02-07 15:45:00,453.62,453.86,453.24,453.46,16978.0,434.9783,435.2084,434.6139,434.8249,16978.0
2023-02-07 15:50:00,453.56,453.65,452.79,453.27,32009.0,434.9208,435.0071,434.1824,434.6427,32009.0
2023-02-07 15:55:00,453.03,453.16,451.84,452.13,54813.0,434.4126,434.5372,433.2715,433.5495,54813.0
2023-02-08 09:30:00,451.0,454.2,451.0,454.2,11688.0,432.466,435.5345,432.466,435.5345,11688.0
2023-02-08 09:35:00,454.33,456.72,454.03,454.63,22123.0,435.6591,437.9509,435.3715,435.9468,22123.0
2023-02-08 09:40:00,454.48,454.99,453.84,454.79,10408.0,435.803,436.292,435.1893,436.1002,10408.0
2023-02-08 09:45:00,454.98,454.98,453.15,453.29,10144.0,436.2824,436.2824,434.5276,434.6619,10144.0
2023-02-08 09:50:00,453.78,454.93,453.78,454.25,4086.0,435.1317,436.2345,435.1317,435.5824,4086.0
2023-02-08 09:55:00,453.98,454.54,453.97,454.54,1747.0,435.3235,435.8605,435.3139,435.8605,1747.0
2023-02-08 10:00:00,454.31,454.63,453.63,454.5,4187.0,435.6399,435.9468,434.9879,435.8221,4187.0
2023-02-08 10:05:00,454.46,454.46,451.4,451.4,4915.0,435.7838,435.7838,432.8495,432.8495,4915.0
2023-02-08 10:10:00,451.35,451.95,450.35,451.91,1653.0,432.8016,433.3769,431.8427,433.3386,1653.0
2023-02-08 10:15:00,451.99,452.44,451.62,451.75,4272.0,433.4153,433.8468,433.0605,433.1852,4272.0
2023-02-08 10:20:00,452.05,454.13,452.03,454.13,5603.0,433.4728,435.4673,433.4536,435.4673,5603.0
2023-02-08 10:25:00,453.8,454.88,453.53,453.87,23054.0,435.1509,436.1865,434.892,435.218,23054.0
2023-02-08 10:30:00,454.22,455.22,453.91,453.94,4200.0,435.5536,436.5126,435.2564,435.2852,4200.0
2023-02-08 10:35:00,453.96,453.96,453.35,453.4,2028.0,435.3043,435.3043,434.7194,434.7673,2028.0
2023-02-08 10:40:00,453.41,453.51,453.09,453.5,2603.0,434.7769,434.8728,434.4701,434.8632,2603.0
2023-02-08 10:45:00,453.57,453.67,452.77,453.0,3005.0,434.9304,435.0263,434.1632,434.3838,3005.0
2023-02-08 10:50:00,453.16,453.38,452.75,452.88,5889.0,434.5372,434.7482,434.1441,434.2687,5889.0
2023-02-08 10:55:00,453.11,454.11,453.11,454.11,1410.0,434.4893,435.4482,434.4893,435.4482,1410.0
2023-02-08 11:00:00,454.03,454.52,454.02,454.37,833.0,435.3715,435.8413,435.3619,435.6975,833.0
2023-02-08 11:05:00,454.39,454.9,454.36,454.73,2538.0,435.7167,436.2057,435.6879,436.0427,2538.0
2023-02-08 11:10:00,454.74,454.74,454.15,454.16,2168.0,436.0523,436.0523,435.4865,435.4961,2168.0
2023-02-08 11:15:00,453.65,453.65,452.81,452.98,2119.0,435.0071,435.0071,434.2016,434.3646,2119.0
2023-02-08 11:20:00,453.1,453.85,452.82,453.85,3471.0,434.4797,435.1989,434.2112,435.1989,3471.0
2023-02-08 11:25:00,453.8,454.0,453.22,453.75,11092.0,435.1509,435.3427,434.5947,435.103,11092.0
2023-02-08 11:30:00,453.68,454.25,453.67,454.24,3600.0,435.0358,435.5824,435.0263,435.5728,3600.0
2023-02-08 11:35:00,453.75,453.79,453.4,453.4,1913.0,435.103,435.1413,434.7673,434.7673,1913.0
2023-02-08 11:40:00,453.47,453.93,453.25,453.64,14572.0,434.8345,435.2756,434.6235,434.9975,14572.0
2023-02-08 11:45:00,454.0,454.93,454.0,454.61,2229.0,435.3427,436.2345,435.3427,435.9276,2229.0
2023-02-08 11:50:00,454.6,455.12,454.4,454.74,4170.0,435.918,436.4167,435.7263,436.0523,4170.0
2023-02-08 11:55:00,454.74,455.61,454.6,454.96,6154.0,436.0523,436.8865,435.918,436.2632,6154.0
2023-02-08 12:00:00,455.29,455.52,455.04,455.04,2701.0,436.5797,436.8002,436.3399,436.3399,2701.0
2023-02-08 12:05:00,454.98,455.13,454.4,454.57,2104.0,436.2824,436.4263,435.7263,435.8893,2104.0
2023-02-08 12:10:00,454.4,454.5,454.22,454.22,1903.0,435.7263,435.8221,435.5536,435.5536,1903.0
2023-02-08 12:15:00,454.22,454.74,454.0,454.66,3425.0,435.5536,436.0523,435.3427,435.9756,3425.0
2023-02-08 12:20:00,454.58,455.44,454.57,455.29,5792.0,435.8989,436.7235,435.8893,436.5797,5792.0
2023-02-08 12:25:00,455.17,455.17,454.78,454.99,3884.0,436.4646,436.4646,436.0906,436.292,3884.0
2023-02-08 12:30:00,455.05,455.35,454.76,454.8,4502.0,436.3495,436.6372,436.0715,436.1098,4502.0
2023-02-08 12:35:00,454.6,454.71,454.0,454.03,6185.0,435.918,436.0235,435.3427,435.3715,6185.0
2023-02-08 12:40:00,454.04,454.23,453.97,454.03,2416.0,435.381,435.5632,435.3139,435.3715,2416.0
2023-02-08 12:45:00,454.2,455.0,454.2,455.0,1524.0,435.5345,436.3016,435.5345,436.3016,1524.0
2023-02-08 12:50:00,455.22,455.37,455.02,455.37,8176.0,436.5126,436.6564,436.3208,436.6564,8176.0
2023-02-08 12:55:00,455.39,455.62,455.31,455.33,4922.0,436.6756,436.8961,436.5989,436.618,4922.0
2023-02-08 13:00:00,455.46,455.67,454.84,454.92,6697.0,436.7427,436.9441,436.1482,436.2249,6697.0
2023-02-08 13:05:00,454.77,455.6,454.61,455.39,2752.0,436.081,436.8769,435.9276,436.6756,2752.0
2023-02-08 13:10:00,455.35,456.11,455.32,455.95,6943.0,436.6372,437.366,436.6084,437.2126,6943.0
2023-02-08 13:15:00,456.06,456.31,456.0,456.22,5140.0,437.318,437.5578,437.2605,437.4715,5140.0
2023-02-08 13:20:00,456.21,456.89,456.18,456.88,4924.0,437.4619,438.1139,437.4331,438.1043,4924.0
2023-02-08 13:25:00,456.88,456.88,455.55,455.55,9266.0,438.1043,438.1043,436.829,436.829,9266.0
2023-02-08 13:30:00,455.68,456.17,455.09,456.17,7165.0,436.9536,437.4235,436.3879,437.4235,7165.0
2023-02-08 13:35:00,456.09,456.44,455.88,455.91,5586.0,437.3468,437.6824,437.1454,437.1742,5586.0
2023-02-08 13:40:00,455.91,455.91,455.15,455.73,3772.0,437.1742,437.1742,436.4454,437.0016,3772.0
2023-02-08 13:45:00,455.72,455.93,455.72,455.76,1233.0,436.992,437.1934,436.992,437.0304,1233.0
2023-02-08 13:50:00,455.9,456.08,455.41,455.69,5076.0,437.1646,437.3372,436.6947,436.9632,5076.0
2023-02-08 13:55:00,455.77,455.77,454.93,454.93,2935.0,437.04,437.04,436.2345,436.2345,2935.0
2023-02-08 14:00:00,454.92,455.4,454.39,455.38,3414.0,436.2249,436.6852,435.7167,436.666,3414.0
2023-02-08 14:05:00,455.41,455.65,455.08,455.25,4962.0,436.6947,436.9249,436.3783,436.5413,4962.0
2023-02-08 14:10:00,455.14,456.47,455.01,456.24,10526.0,436.4358,437.7112,436.3112,437.4906,10526.0
2023-02-08 14:15:00,456.1,456.13,455.58,455.94,3143.0,437.3564,437.3852,436.8578,437.203,3143.0
2023-02-08 14:20:00,455.73,455.73,455.28,455.67,2740.0,437.0016,437.0016,436.5701,436.9441,2740.0
2023-02-08 14:25:00,455.7,455.9,455.31,455.89,8839.0,436.9728,437.1646,436.5989,437.155,8839.0
2023-02-08 14:30:00,455.77,455.92,455.52,455.71,6525.0,437.04,437.1838,436.8002,436.9824,6525.0
2023-02-08 14:35:00,455.85,456.15,455.65,456.14,5579.0,437.1167,437.4043,436.9249,437.3947,5579.0
2023-02-08 14:40:00,456.04,456.17,455.5,455.71,7163.0,437.2989,437.4235,436.781,436.9824,7163.0
2023-02-08 14:45:00,455.63,455.63,454.92,455.15,9985.0,436.9057,436.9057,436.2249,436.4454,9985.0
2023-02-08 14:50:00,455.27,455.98,455.09,455.64,12176.0,436.5605,437.2413,436.3879,436.9153,12176.0
2023-02-08 14:55:00,455.53,456.08,455.5,455.97,4754.0,436.8098,437.3372,436.781,437.2317,4754.0
2023-02-08 15:00:00,455.93,456.08,455.06,455.33,5819.0,437.1934,437.3372,436.3591,436.618,5819.0
2023-02-08 15:05:00,455.27,455.58,454.87,455.46,4575.0,436.5605,436.8578,436.1769,436.7427,4575.0
2023-02-08 15:10:00,455.49,455.51,454.91,454.98,5898.0,436.7715,436.7906,436.2153,436.2824,5898.0
2023-02-08 15:15:00,455.17,455.85,455.16,455.39,7384.0,436.4646,437.1167,436.455,436.6756,7384.0
2023-02-08 15:20:00,455.54,456.0,455.54,455.98,10123.0,436.8194,437.2605,436.8194,437.2413,10123.0
2023-02-08 15:25:00,455.84,455.87,455.21,455.59,6500.0,437.1071,437.1358,436.503,436.8673,6500.0
2023-02-08 15:30:00,455.56,456.06,455.43,455.65,22282.0,436.8386,437.318,436.7139,436.9249,22282.0
2023-02-08 15:35:00,455.85,456.38,455.72,456.22,13141.0,437.1167,437.6249,436.992,437.4715,13141.0
2023-02-08 15:40:00,456.22,456.35,455.62,456.14,16747.0,437.4715,437.5961,436.8961,437.3947,16747.0
2023-02-08 15:45:00,455.96,455.96,455.35,455.57,15781.0,437.2221,437.2221,436.6372,436.8482,15781.0
2023-02-08 15:50:00,455.32,456.37,455.05,455.98,26668.0,436.6084,437.6153,436.3495,437.2413,26668.0
2023-02-08 15:55:00,456.19,456.68,455.77,456.04,48394.0,437.4427,437.9126,437.04,437.2989,48394.0
2023-02-09 09:30:00,455.81,457.64,455.81,456.82,22371.0,437.0783,438.8331,437.0783,438.0468,22371.0
2023-02-09 09:35:00,457.59,458.4,456.37,458.4,7624.0,438.7852,439.5619,437.6153,439.5619,7624.0
2023-02-09 09:40:00,458.31,458.72,457.48,457.98,5301.0,439.4756,439.8687,438.6797,439.1591,5301.0
2023-02-09 09:45:00,458.09,458.63,456.14,458.48,12114.0,439.2646,439.7824,437.3947,439.6386,12114.0
2023-02-09 09:50:00,458.59,459.4,458.0,458.85,16973.0,439.7441,440.5208,439.1783,439.9934,16973.0
2023-02-09 09:55:00,458.85,459.15,457.91,458.48,6640.0,439.9934,440.281,439.092,439.6386,6640.0
2023-02-09 10:00:00,458.91,459.37,457.97,458.71,9115.0,440.0509,440.492,439.1495,439.8591,9115.0
2023-02-09 10:05:00,458.81,459.39,458.79,459.28,3610.0,439.955,440.5112,439.9358,440.4057,3610.0
2023-02-09 10:10:00,459.14,460.62,459.1,459.77,8004.0,440.2715,441.6906,440.2331,440.8756,8004.0
2023-02-09 10:15:00,459.75,460.36,459.4,459.5,5129.0,440.8564,441.4413,440.5208,440.6167,5129.0
2023-02-09 10:20:00,459.34,460.61,459.14,460.03,13271.0,440.4632,441.681,440.2715,441.1249,13271.0
2023-02-09 10:25:00,460.17,460.18,459.14,460.13,11188.0,441.2591,441.2687,440.2715,441.2208,11188.0
2023-02-09 10:30:00,460.23,461.87,460.22,461.82,3719.0,441.3167,442.8893,441.3071,442.8413,3719.0
2023-02-09 10:35:00,461.81,461.92,460.13,460.29,9287.0,442.8317,442.9372,441.2208,441.3742,9287.0
2023-02-09 10:40:00,459.98,461.23,459.65,460.53,2408.0,441.0769,442.2756,440.7605,441.6043,2408.0
2023-02-09 10:45:00,460.59,460.86,460.26,460.47,1946.0,441.6619,441.9208,441.3454,441.5468,1946.0
2023-02-09 10:50:00,460.56,461.49,460.29,460.75,4931.0,441.6331,442.5249,441.3742,441.8153,4931.0
2023-02-09 10:55:00,460.68,461.24,460.33,461.24,4087.0,441.7482,442.2852,441.4126,442.2852,4087.0
2023-02-09 11:00:00,460.83,460.83,459.08,459.35,2804.0,441.892,441.892,440.2139,440.4728,2804.0
2023-02-09 11:05:00,459.13,460.0,458.88,459.58,4001.0,440.2619,441.0961,440.0221,440.6934,4001.0
2023-02-09 11:10:00,459.75,460.12,459.59,459.81,3699.0,440.8564,441.2112,440.703,440.9139,3699.0
2023-02-09 11:15:00,459.7,460.51,459.18,460.44,6137.0,440.8084,441.5852,440.3098,441.518,6137.0
2023-02-09 11:20:00,460.4,460.4,459.02,459.07,7423.0,441.4797,441.4797,440.1564,440.2043,7423.0
2023-02-09 11:25:00,458.96,459.88,458.95,459.59,5999.0,440.0989,440.981,440.0893,440.703,5999.0
2023-02-09 11:30:00,459.66,460.3,459.58,459.79,6504.0,440.7701,441.3838,440.6934,440.8947,6504.0
2023-02-09 11:35:00,459.79,460.02,459.2,459.46,3957.0,440.8947,441.1153,440.329,440.5783,3957.0
2023-02-09 11:40:00,459.51,459.67,458.01,458.21,11680.0,440.6263,440.7797,439.1879,439.3797,11680.0
2023-02-09 11:45:00,458.02,458.96,457.98,458.63,1838.0,439.1975,440.0989,439.1591,439.7824,1838.0
2023-02-09 11:50:00,458.8,459.06,458.48,458.48,1401.0,439.9454,440.1947,439.6386,439.6386,1401.0
2023-02-09 11:55:00,458.48,458.91,457.97,457.98,8169.0,439.6386,440.0509,439.1495,439.1591,8169.0
2023-02-09 12:00:00,457.84,458.13,457.3,457.3,2100.0,439.0249,439.303,438.5071,438.5071,2100.0
2023-02-09 12:05:00,457.3,457.59,457.1,457.58,4405.0,438.5071,438.7852,438.3153,438.7756,4405.0
2023-02-09 12:10:00,457.39,457.45,456.61,456.99,6205.0,438.5934,438.6509,437.8454,438.2098,6205.0
2023-02-09 12:15:00,456.99,457.32,456.24,457.15,13376.0,438.2098,438.5263,437.4906,438.3632,13376.0
2023-02-09 12:20:00,457.2,458.35,457.18,458.13,12850.0,438.4112,439.5139,438.392,439.303,12850.0
2023-02-09 12:25:00,458.06,458.47,457.85,457.85,3853.0,439.2358,439.629,439.0345,439.0345,3853.0
2023-02-09 12:30:00,457.91,458.13,456.51,457.01,6760.0,439.092,439.303,437.7495,438.229,6760.0
2023-02-09 12:35:00,457.1,457.51,456.86,457.51,6615.0,438.3153,438.7084,438.0852,438.7084,6615.0
2023-02-09 12:40:00,457.04,457.77,456.82,457.09,6484.0,438.2578,438.9578,438.0468,438.3057,6484.0
2023-02-09 12:45:00,457.07,457.22,456.77,456.81,2744.0,438.2865,438.4304,437.9989,438.0372,2744.0
2023-02-09 12:50:00,456.9,457.2,456.38,456.39,3638.0,438.1235,438.4112,437.6249,437.6345,3638.0
2023-02-09 12:55:00,456.2,456.68,455.9,455.9,5724.0,437.4523,437.9126,437.1646,437.1646,5724.0
2023-02-09 13:00:00,455.81,456.48,455.12,455.18,8984.0,437.0783,437.7208,436.4167,436.4742,8984.0
2023-02-09 13:05:00,455.1,455.94,455.0,455.21,10961.0,436.3975,437.203,436.3016,436.503,10961.0
2023-02-09 13:10:00,454.93,455.01,454.7,454.86,3051.0,436.2345,436.3112,436.0139,436.1673,3051.0
2023-02-09 13:15:00,454.99,455.37,454.96,455.27,2046.0,436.292,436.6564,436.2632,436.5605,2046.0
2023-02-09 13:20:00,455.2,455.29,454.63,454.76,3957.0,436.4934,436.5797,435.9468,436.0715,3957.0
2023-02-09 13:25:00,454.97,455.3,454.84,454.84,2900.0,436.2728,436.5893,436.1482,436.1482,2900.0
2023-02-09 13:30:00,454.73,455.7,454.71,455.7,4398.0,436.0427,436.9728,436.0235,436.9728,4398.0
2023-02-09 13:35:00,455.7,456.27,455.63,456.06,7645.0,436.9728,437.5194,436.9057,437.318,7645.0
2023-02-09 13:40:00,456.07,456.31,455.88,456.31,6302.0,437.3276,437.5578,437.1454,437.5578,6302.0
2023-02-09 13:45:00,456.31,456.59,456.08,456.53,3279.0,437.5578,437.8263,437.3372,437.7687,3279.0
2023-02-09 13:50:00,456.76,456.85,456.19,456.19,2106.0,437.9893,438.0756,437.4427,437.4427,2106.0
2023-02-09 13:55:00,456.01,456.52,455.6,456.52,6191.0,437.2701,437.7591,436.8769,437.7591,6191.0
2023-02-09 14:00:00,456.25,456.59,456.05,456.06,4089.0,437.5002,437.8263,437.3084,437.318,4089.0
2023-02-09 14:05:00,455.91,455.93,455.56,455.56,3592.0,437.1742,437.1934,436.8386,436.8386,3592.0
2023-02-09 14:10:00,455.35,455.64,455.06,455.62,6389.0,436.6372,436.9153,436.3591,436.8961,6389.0
2023-02-09 14:15:00,455.65,455.65,454.78,455.0,5713.0,436.9249,436.9249,436.0906,436.3016,5713.0
2023-02-09 14:20:00,454.89,455.5,454.84,455.04,7128.0,436.1961,436.781,436.1482,436.3399,7128.0
2023-02-09 14:25:00,455.21,455.62,455.08,455.54,4399.0,436.503,436.8961,436.3783,436.8194,4399.0
2023-02-09 14:30:00,455.48,455.66,455.33,455.54,2635.0,436.7619,436.9345,436.618,436.8194,2635.0
2023-02-09 14:35:00,455.66,456.03,455.34,455.54,5577.0,436.9345,437.2893,436.6276,436.8194,5577.0
2023-02-09 14:40:00,455.52,455.53,454.83,455.24,4844.0,436.8002,436.8098,436.1386,436.5317,4844.0
2023-02-09 14:45:00,455.3,455.51,454.84,455.33,3650.0,436.5893,436.7906,436.1482,436.618,3650.0
2023-02-09 14:50:00,455.34,455.57,454.88,454.92,4266.0,436.6276,436.8482,436.1865,436.2249,4266.0
2023-02-09 14:55:00,454.87,455.19,454.85,455.19,2007.0,436.1769,436.4838,436.1578,436.4838,2007.0
2023-02-09 15:00:00,454.93,455.01,453.9,454.12,6100.0,436.2345,436.3112,435.2468,435.4578,6100.0
2023-02-09 15:05:00,454.11,454.18,453.53,454.13,8625.0,435.4482,435.5153,434.892,435.4673,8625.0
2023-02-09 15:10:00,454.21,454.31,453.15,453.26,5999.0,435.5441,435.6399,434.5276,434.6331,5999.0
2023-02-09 15:15:00,453.12,453.48,452.89,453.22,6765.0,434.4989,434.8441,434.2783,434.5947,6765.0
2023-02-09 15:20:00,453.11,453.31,452.88,453.2,7768.0,434.4893,434.681,434.2687,434.5756,7768.0
2023-02-09 15:25:00,453.13,453.13,452.56,453.01,7461.0,434.5084,434.5084,433.9619,434.3934,7461.0
2023-02-09 15:30:00,452.91,452.98,452.4,452.72,7370.0,434.2975,434.3646,433.8084,434.1153,7370.0
2023-02-09 15:35:00,452.73,453.9,452.62,453.66,6260.0,434.1249,435.2468,434.0194,435.0167,6260.0
2023-02-09 15:40:00,453.69,454.28,453.44,454.28,4707.0,435.0454,435.6112,434.8057,435.6112,4707.0
2023-02-09 15:45:00,454.31,454.82,454.12,454.82,15198.0,435.6399,436.129,435.4578,436.129,15198.0
2023-02-09 15:50:00,454.83,455.54,454.67,454.67,13099.0,436.1386,436.8194,435.9852,435.9852,13099.0
2023-02-09 15:55:00,454.74,454.75,453.58,453.85,31078.0,436.0523,436.0619,434.9399,435.1989,31078.0
2023-02-10 09:30:00,457.12,459.5,457.12,459.31,10955.0,438.3345,440.6167,438.3345,440.4345,10955.0
2023-02-10 09:35:00,458.34,458.47,457.52,457.64,4615.0,439.5043,439.629,438.718,438.8331,4615.0
2023-02-10 09:40:00,458.06,458.06,456.43,456.65,7348.0,439.2358,439.2358,437.6728,437.8838,7348.0
2023-02-10 09:45:00,457.15,458.43,457.14,458.04,4176.0,438.3632,439.5906,438.3536,439.2167,4176.0
2023-02-10 09:50:00,458.25,459.23,458.01,458.85,6491.0,439.418,440.3578,439.1879,439.9934,6491.0
2023-02-10 09:55:00,458.77,459.17,458.77,459.15,900.0,439.9167,440.3002,439.9167,440.281,900.0
2023-02-10 10:00:00,459.08,459.5,458.01,458.46,6240.0,440.2139,440.6167,439.1879,439.6194,6240.0
2023-02-10 10:05:00,458.84,460.51,458.84,459.73,11146.0,439.9838,441.5852,439.9838,440.8372,11146.0
2023-02-10 10:10:00,459.96,460.64,459.89,460.08,4126.0,441.0578,441.7098,440.9906,441.1728,4126.0
2023-02-10 10:15:00,460.0,460.65,459.5,459.92,4683.0,441.0961,441.7194,440.6167,441.0194,4683.0
2023-02-10 10:20:00,460.01,460.4,459.96,460.28,2767.0,441.1057,441.4797,441.0578,441.3646,2767.0
2023-02-10 10:25:00,460.36,461.02,460.36,460.86,4745.0,441.4413,442.0742,441.4413,441.9208,4745.0
2023-02-10 10:30:00,460.58,462.0,460.36,461.4,6148.0,441.6523,443.0139,441.4413,442.4386,6148.0
2023-02-10 10:35:00,461.46,461.46,460.49,460.88,3019.0,442.4961,442.4961,441.566,441.94,3019.0
2023-02-10 10:40:00,460.88,461.5,460.65,461.5,5605.0,441.94,442.5345,441.7194,442.5345,5605.0
2023-02-10 10:45:00,461.38,461.82,461.09,461.79,2458.0,442.4194,442.8413,442.1413,442.8126,2458.0
2023-02-10 10:50:00,461.61,461.72,461.22,461.53,3933.0,442.64,442.7454,442.266,442.5632,3933.0
2023-02-10 10:55:00,461.58,462.0,461.48,461.9,3375.0,442.6112,443.0139,442.5153,442.918,3375.0
2023-02-10 11:00:00,461.97,462.57,461.97,462.48,3251.0,442.9852,443.5605,442.9852,443.4742,3251.0
2023-02-10 11:05:00,462.55,462.87,461.72,462.65,11132.0,443.5413,443.8482,442.7454,443.6372,11132.0
2023-02-10 11:10:00,462.66,462.87,462.2,462.45,3412.0,443.6468,443.8482,443.2057,443.4454,3412.0
2023-02-10 11:15:00,462.51,462.51,461.96,462.29,3861.0,443.503,443.503,442.9756,443.292,3861.0
2023-02-10 11:20:00,462.81,463.15,462.52,462.54,5000.0,443.7906,444.1167,443.5126,443.5317,5000.0
2023-02-10 11:25:00,462.22,462.73,462.21,462.73,3000.0,443.2249,443.7139,443.2153,443.7139,3000.0
2023-02-10 11:30:00,462.66,462.66,461.97,461.97,2101.0,443.6468,443.6468,442.9852,442.9852,2101.0
2023-02-10 11:35:00,462.04,462.27,462.03,462.23,1729.0,443.0523,443.2728,443.0427,443.2345,1729.0
2023-02-10 11:40:00,462.1,462.1,461.52,461.62,5758.0,443.1098,443.1098,442.5537,442.6495,5758.0
2023-02-10 11:45:00,461.83,462.05,461.5,461.55,2736.0,442.8509,443.0619,442.5345,442.5824,2736.0
2023-02-10 11:50:00,461.35,462.33,461.34,462.27,3132.0,442.3906,443.3304,442.381,443.2728,3132.0
2023-02-10 11:55:00,462.26,462.59,462.15,462.57,5629.0,443.2632,443.5797,443.1578,443.5605,5629.0
2023-02-10 12:00:00,462.81,463.13,462.64,463.13,2530.0,443.7906,444.0975,443.6276,444.0975,2530.0
2023-02-10 12:05:00,463.29,463.8,463.21,463.26,4430.0,444.2509,444.74,444.1742,444.2221,4430.0
2023-02-10 12:10:00,463.15,463.25,462.72,463.25,5653.0,444.1167,444.2126,443.7043,444.2126,5653.0
2023-02-10 12:15:00,463.05,463.17,462.66,463.16,4279.0,444.0208,444.1358,443.6468,444.1263,4279.0
2023-02-10 12:20:00,463.25,463.38,462.77,463.0,8397.0,444.2126,444.3372,443.7523,443.9728,8397.0
2023-02-10 12:25:00,463.05,463.5,463.05,463.24,4346.0,444.0208,444.4523,444.0208,444.203,4346.0
2023-02-10 12:30:00,463.51,464.21,463.51,463.79,5228.0,444.4619,445.1331,444.4619,444.7304,5228.0
2023-02-10 12:35:00,463.86,463.87,463.14,463.26,3990.0,444.7975,444.8071,444.1071,444.2221,3990.0
2023-02-10 12:40:00,463.1,463.18,462.23,462.28,2843.0,444.0687,444.1454,443.2345,443.2824,2843.0
2023-02-10 12:45:00,462.44,462.91,462.44,462.7,2705.0,443.4358,443.8865,443.4358,443.6852,2705.0
2023-02-10 12:50:00,462.91,463.23,462.72,463.06,5271.0,443.8865,444.1934,443.7043,444.0304,5271.0
2023-02-10 12:55:00,463.06,463.28,462.66,462.97,4150.0,444.0304,444.2413,443.6468,443.9441,4150.0
2023-02-10 13:00:00,462.88,462.98,462.36,462.52,6393.0,443.8578,443.9537,443.3591,443.5126,6393.0
2023-02-10 13:05:00,462.51,462.64,461.5,461.68,9217.0,443.503,443.6276,442.5345,442.7071,9217.0
2023-02-10 13:10:00,461.57,462.14,461.37,461.59,13108.0,442.6016,443.1482,442.4098,442.6208,13108.0
2023-02-10 13:15:00,461.37,461.37,460.52,460.85,5804.0,442.4098,442.4098,441.5947,441.9112,5804.0
2023-02-10 13:20:00,460.84,460.97,460.44,460.75,5541.0,441.9016,442.0263,441.518,441.8153,5541.0
2023-02-10 13:25:00,460.58,460.79,459.7,459.7,7383.0,441.6523,441.8537,440.8084,440.8084,7383.0
2023-02-10 13:30:00,459.54,460.63,459.48,460.5,4162.0,440.655,441.7002,440.5975,441.5756,4162.0
2023-02-10 13:35:00,460.62,461.57,460.61,461.23,6011.0,441.6906,442.6016,441.681,442.2756,6011.0
2023-02-10 13:40:00,461.6,461.6,461.28,461.54,800.0,442.6304,442.6304,442.3235,442.5728,800.0
2023-02-10 13:45:00,461.53,462.06,461.38,462.06,5409.0,442.5632,443.0715,442.4194,443.0715,5409.0
2023-02-10 13:50:00,461.9,462.21,461.86,461.99,5001.0,442.918,443.2153,442.8797,443.0043,5001.0
2023-02-10 13:55:00,462.16,462.51,462.15,462.21,5657.0,443.1674,443.503,443.1578,443.2153,5657.0
2023-02-10 14:00:00,461.89,461.89,461.62,461.62,420.0,442.9084,442.9084,442.6495,442.6495,420.0
2023-02-10 14:05:00,461.71,461.72,461.11,461.33,3670.0,442.7358,442.7454,442.1605,442.3715,3670.0
2023-02-10 14:10:00,461.32,461.74,461.09,461.73,3574.0,442.3619,442.7646,442.1413,442.755,3574.0
2023-02-10 14:15:00,461.98,461.98,461.79,461.94,1872.0,442.9947,442.9947,442.8126,442.9564,1872.0
2023-02-10 14:20:00,461.96,461.98,461.6,461.76,2453.0,442.9756,442.9947,442.6304,442.7838,2453.0
2023-02-10 14:25:00,461.63,461.98,461.2,461.38,4871.0,442.6591,442.9947,442.2468,442.4194,4871.0
2023-02-10 14:30:00,461.2,462.24,461.14,462.1,7684.0,442.2468,443.2441,442.1893,443.1098,7684.0
2023-02-10 14:35:00,462.12,462.43,461.96,462.38,5119.0,443.129,443.4263,442.9756,443.3783,5119.0
2023-02-10 14:40:00,462.5,463.0,462.07,462.79,6943.0,443.4934,443.9728,443.081,443.7715,6943.0
2023-02-10 14:45:00,462.8,462.8,462.24,462.59,4691.0,443.781,443.781,443.2441,443.5797,4691.0
2023-02-10 14:50:00,462.59,463.22,462.46,463.14,5623.0,443.5797,444.1838,443.455,444.1071,5623.0
2023-02-10 14:55:00,463.07,463.23,462.87,463.12,2876.0,444.04,444.1934,443.8482,444.0879,2876.0
2023-02-10 15:00:00,463.21,463.8,463.06,463.8,7577.0,444.1742,444.74,444.0304,444.74,7577.0
2023-02-10 15:05:00,463.81,464.32,463.77,464.08,4190.0,444.7495,445.2386,444.7112,445.0084,4190.0
2023-02-10 15:10:00,464.01,464.33,463.6,463.79,6515.0,444.9413,445.2482,444.5482,444.7304,6515.0
2023-02-10 15:15:00,463.62,463.88,463.04,463.87,7029.0,444.5674,444.8167,444.0112,444.8071,7029.0
2023-02-10 15:20:00,463.66,463.71,463.29,463.38,5578.0,444.6057,444.6537,444.2509,444.3372,5578.0
2023-02-10 15:25:00,463.48,463.78,463.3,463.74,7189.0,444.4331,444.7208,444.2605,444.6824,7189.0
2023-02-10 15:30:00,463.54,463.68,463.24,463.41,8779.0,444.4906,444.6249,444.203,444.366,8779.0
2023-02-10 15:35:00,463.29,463.32,462.86,463.05,8673.0,444.2509,444.2797,443.8386,444.0208,8673.0
2023-02-10 15:40:00,463.06,463.08,462.18,462.31,14208.0,444.0304,444.0495,443.1865,443.3112,14208.0
2023-02-10 15:45:00,462.42,463.63,462.4,463.62,15914.0,443.4167,444.5769,443.3975,444.5674,15914.0
2023-02-10 15:50:00,463.7,463.86,463.38,463.52,25030.0,444.6441,444.7975,444.3372,444.4715,25030.0
2023-02-10 15:55:00,463.57,463.9,463.47,463.7,46393.0,444.5194,444.8358,444.4235,444.6441,46393.0
2023-02-13 09:30:00,467.81,470.99,467.46,468.27,27132.0,448.5852,451.6345,448.2495,449.0263,27132.0
2023-02-13 09:35:00,468.75,469.63,467.46,467.46,8607.0,449.4865,450.3304,448.2495,448.2495,8607.0
2023-02-13 09:40:00,467.41,468.97,466.5,466.99,9897.0,448.2016,449.6975,447.329,447.7989,9897.0
2023-02-13 09:45:00,467.1,467.62,465.2,465.45,11685.0,447.9043,448.403,446.0824,446.3221,11685.0
2023-02-13 09:50:00,465.27,465.3,461.91,461.91,7411.0,446.1495,446.1783,442.9276,442.9276,7411.0
2023-02-13 09:55:00,461.92,463.86,461.92,463.41,5325.0,442.9372,444.7975,442.9372,444.366,5325.0
2023-02-13 10:00:00,463.1,465.5,463.1,464.0,5851.0,444.0687,446.3701,444.0687,444.9317,5851.0
2023-02-13 10:05:00,464.23,466.28,464.23,466.12,4670.0,445.1523,447.118,445.1523,446.9646,4670.0
2023-02-13 10:10:00,465.77,465.83,464.36,464.36,3060.0,446.629,446.6865,445.2769,445.2769,3060.0
2023-02-13 10:15:00,464.29,465.24,464.05,465.24,2272.0,445.2098,446.1208,444.9797,446.1208,2272.0
2023-02-13 10:20:00,465.34,465.41,465.18,465.29,2866.0,446.2167,446.2838,446.0632,446.1687,2866.0
2023-02-13 10:25:00,465.28,466.1,465.22,465.87,2919.0,446.1591,446.9454,446.1016,446.7249,2919.0
2023-02-13 10:30:00,465.84,465.98,465.26,465.4,5880.0,446.6961,446.8304,446.14,446.2742,5880.0
2023-02-13 10:35:00,465.61,465.62,464.74,465.6,9164.0,446.4756,446.4852,445.6413,446.466,9164.0
2023-02-13 10:40:00,466.09,466.19,464.86,464.86,3656.0,446.9358,447.0317,445.7564,445.7564,3656.0
2023-02-13 10:45:00,464.84,465.13,464.43,464.67,3030.0,445.7372,446.0153,445.3441,445.5742,3030.0
2023-02-13 10:50:00,464.78,464.84,463.85,463.85,3387.0,445.6797,445.7372,444.7879,444.7879,3387.0
2023-02-13 10:55:00,463.99,464.9,463.99,464.9,2380.0,444.9221,445.7947,444.9221,445.7947,2380.0
2023-02-13 11:00:00,464.74,464.74,463.73,464.27,2407.0,445.6413,445.6413,444.6728,445.1906,2407.0
2023-02-13 11:05:00,464.03,464.05,463.24,463.25,2107.0,444.9605,444.9797,444.203,444.2126,2107.0
2023-02-13 11:10:00,463.24,463.24,462.45,462.89,3516.0,444.203,444.203,443.4454,443.8674,3516.0
2023-02-13 11:15:00,463.13,463.13,462.69,462.87,1689.0,444.0975,444.0975,443.6756,443.8482,1689.0
2023-02-13 11:20:00,462.86,462.96,462.2,462.79,4209.0,443.8386,443.9345,443.2057,443.7715,4209.0
2023-02-13 11:25:00,462.76,462.9,462.53,462.81,4345.0,443.7427,443.8769,443.5221,443.7906,4345.0
2023-02-13 11:30:00,462.67,462.82,461.69,462.47,12856.0,443.6564,443.8002,442.7167,443.4646,12856.0
2023-02-13 11:35:00,462.72,463.16,462.46,462.65,2790.0,443.7043,444.1263,443.455,443.6372,2790.0
2023-02-13 11:40:00,462.55,463.44,462.46,463.44,3185.0,443.5413,444.3947,443.455,444.3947,3185.0
2023-02-13 11:45:00,463.27,463.3,462.46,462.56,3000.0,444.2317,444.2605,443.455,443.5509,3000.0
2023-02-13 11:50:00,462.86,462.86,462.18,462.23,12764.0,443.8386,443.8386,443.1865,443.2345,12764.0
2023-02-13 11:55:00,461.98,461.98,461.26,461.46,7055.0,442.9947,442.9947,442.3043,442.4961,7055.0
2023-02-13 12:00:00,461.3,461.37,460.72,461.0,11420.0,442.3427,442.4098,441.7865,442.055,11420.0
2023-02-13 12:05:00,460.72,461.23,460.59,461.14,9586.0,441.7865,442.2756,441.6619,442.1893,9586.0
2023-02-13 12:10:00,460.9,461.43,460.72,461.34,4775.0,441.9591,442.4674,441.7865,442.381,4775.0
2023-02-13 12:15:00,461.81,462.3,461.74,461.74,2778.0,442.8317,443.3016,442.7646,442.7646,2778.0
2023-02-13 12:20:00,461.93,462.18,460.93,461.23,7034.0,442.9468,443.1865,441.9879,442.2756,7034.0
2023-02-13 12:25:00,461.23,461.35,460.17,460.42,17180.0,442.2756,442.3906,441.2591,441.4989,17180.0
2023-02-13 12:30:00,460.4,460.61,459.25,459.33,13788.0,441.4797,441.681,440.3769,440.4537,13788.0
2023-02-13 12:35:00,459.24,461.23,458.99,461.21,6221.0,440.3673,442.2756,440.1276,442.2564,6221.0
2023-02-13 12:40:00,461.23,462.87,461.22,462.15,1934.0,442.2756,443.8482,442.266,443.1578,1934.0
2023-02-13 12:45:00,462.18,462.25,462.18,462.25,200.0,443.1865,443.2537,443.1865,443.2537,200.0
2023-02-13 12:50:00,462.29,462.29,461.74,462.13,1507.0,443.292,443.292,442.7646,443.1386,1507.0
2023-02-13 12:55:00,462.14,462.15,461.85,462.15,400.0,443.1482,443.1578,442.8701,443.1578,400.0
2023-02-13 13:00:00,462.1,462.79,461.39,462.53,2486.0,443.1098,443.7715,442.429,443.5221,2486.0
2023-02-13 13:05:00,462.41,462.78,462.24,462.76,3899.0,443.4071,443.7619,443.2441,443.7427,3899.0
2023-02-13 13:10:00,462.8,463.59,462.6,463.14,4709.0,443.781,444.5386,443.5893,444.1071,4709.0
2023-02-13 13:15:00,463.08,463.22,462.51,463.1,3026.0,444.0495,444.1838,443.503,444.0687,3026.0
2023-02-13 13:20:00,463.0,463.0,462.44,462.45,1463.0,443.9728,443.9728,443.4358,443.4454,1463.0
2023-02-13 13:25:00,462.37,462.63,462.22,462.61,1637.0,443.3687,443.618,443.2249,443.5989,1637.0
2023-02-13 13:30:00,462.49,463.39,462.49,463.37,3017.0,443.4838,444.3468,443.4838,444.3276,3017.0
2023-02-13 13:35:00,463.23,463.24,462.92,462.92,1297.0,444.1934,444.203,443.8961,443.8961,1297.0
2023-02-13 13:40:00,462.71,462.96,462.64,462.73,7742.0,443.6947,443.9345,443.6276,443.7139,7742.0
2023-02-13 13:45:00,462.94,462.94,462.64,462.85,2053.0,443.9153,443.9153,443.6276,443.829,2053.0
2023-02-13 13:50:00,462.62,462.64,461.73,461.74,3984.0,443.6084,443.6276,442.755,442.7646,3984.0
2023-02-13 13:55:00,461.57,461.81,461.54,461.73,647.0,442.6016,442.8317,442.5728,442.755,647.0
2023-02-13 14:00:00,461.93,462.8,461.93,462.09,2612.0,442.9468,443.781,442.9468,443.1002,2612.0
2023-02-13 14:05:00,462.19,462.41,462.19,462.19,500.0,443.1961,443.4071,443.1961,443.1961,500.0
2023-02-13 14:10:00,462.34,462.96,462.14,462.65,3134.0,443.34,443.9345,443.1482,443.6372,3134.0
2023-02-13 14:15:00,462.79,462.88,462.66,462.7,806.0,443.7715,443.8578,443.6468,443.6852,806.0
2023-02-13 14:20:00,462.75,462.76,461.83,461.84,2491.0,443.7331,443.7427,442.8509,442.8605,2491.0
2023-02-13 14:25:00,461.83,461.83,461.35,461.35,710.0,442.8509,442.8509,442.3906,442.3906,710.0
2023-02-13 14:30:00,461.35,461.63,460.98,461.32,2882.0,442.3906,442.6591,442.0358,442.3619,2882.0
2023-02-13 14:35:00,461.14,461.23,461.06,461.23,1000.0,442.1893,442.2756,442.1126,442.2756,1000.0
2023-02-13 14:40:00,461.0,461.49,461.0,461.45,3000.0,442.055,442.5249,442.055,442.4865,3000.0
2023-02-13 14:45:00,461.49,461.72,461.2,461.29,3170.0,442.5249,442.7454,442.2468,442.3331,3170.0
2023-02-13 14:50:00,461.3,461.31,461.07,461.09,1616.0,442.3427,442.3523,442.1221,442.1413,1616.0
2023-02-13 14:55:00,461.26,461.59,461.25,461.58,1408.0,442.3043,442.6208,442.2947,442.6112,1408.0
2023-02-13 15:00:00,461.59,461.77,461.24,461.41,1499.0,442.6208,442.7934,442.2852,442.4482,1499.0
2023-02-13 15:05:00,461.19,461.37,460.98,461.32,3768.0,442.2372,442.4098,442.0358,442.3619,3768.0
2023-02-13 15:10:00,461.31,461.31,460.31,460.39,6322.0,442.3523,442.3523,441.3934,441.4701,6322.0
2023-02-13 15:15:00,460.15,460.39,459.69,460.31,9141.0,441.24,441.4701,440.7989,441.3934,9141.0
2023-02-13 15:20:00,460.39,460.88,460.21,460.71,3305.0,441.4701,441.94,441.2975,441.7769,3305.0
2023-02-13 15:25:00,461.08,461.44,460.99,461.2,3031.0,442.1317,442.4769,442.0454,442.2468,3031.0
2023-02-13 15:30:00,461.35,461.69,460.98,461.02,9610.0,442.3906,442.7167,442.0358,442.0742,9610.0
2023-02-13 15:35:00,461.15,462.76,461.15,462.76,9882.0,442.1989,443.7427,442.1989,443.7427,9882.0
2023-02-13 15:40:00,462.76,462.76,461.56,461.68,10972.0,443.7427,443.7427,442.592,442.7071,10972.0
2023-02-13 15:45:00,461.82,462.41,461.82,462.3,8903.0,442.8413,443.4071,442.8413,443.3016,8903.0
2023-02-13 15:50:00,462.17,462.69,461.86,462.69,12394.0,443.1769,443.6756,442.8797,443.6756,12394.0
2023-02-13 15:55:00,462.76,464.0,462.13,464.0,57004.0,443.7427,444.9317,443.1386,444.9317,57004.0
2023-02-14 09:30:00,467.88,467.88,466.01,466.13,33917.0,448.6523,448.6523,446.8591,446.9742,33917.0
2023-02-14 09:35:00,466.68,468.6,465.87,467.91,20363.0,447.5016,449.3427,446.7249,448.6811,20363.0
2023-02-14 09:40:00,467.68,469.04,467.37,468.21,41830.0,448.4605,449.7646,448.1632,448.9687,41830.0
2023-02-14 09:45:00,468.42,470.13,467.99,469.96,19581.0,449.1701,450.8098,448.7578,450.6468,19581.0
2023-02-14 09:50:00,469.88,470.92,469.62,469.86,17256.0,450.5701,451.5674,450.3208,450.5509,17256.0
2023-02-14 09:55:00,470.14,470.84,468.72,468.72,13992.0,450.8194,451.4906,449.4578,449.4578,13992.0
2023-02-14 10:00:00,469.0,469.5,467.5,467.65,6629.0,449.7263,450.2057,448.2879,448.4317,6629.0
2023-02-14 10:05:00,467.84,469.66,467.83,469.03,13207.0,448.6139,450.3591,448.6043,449.755,13207.0
2023-02-14 10:10:00,469.05,469.56,467.96,468.68,14162.0,449.7742,450.2632,448.729,449.4194,14162.0
2023-02-14 10:15:00,468.81,469.28,467.5,467.6,12160.0,449.5441,449.9948,448.2879,448.3838,12160.0
2023-02-14 10:20:00,467.6,468.13,467.31,468.0,6698.0,448.3838,448.892,448.1057,448.7674,6698.0
2023-02-14 10:25:00,467.95,468.37,467.5,468.36,5617.0,448.7194,449.1221,448.2879,449.1126,5617.0
2023-02-14 10:30:00,468.25,469.09,467.9,469.05,6203.0,449.0071,449.8126,448.6715,449.7742,6203.0
2023-02-14 10:35:00,468.69,468.9,467.45,467.88,11393.0,449.429,449.6304,448.24,448.6523,11393.0
2023-02-14 10:40:00,467.85,467.94,467.14,467.6,12044.0,448.6235,448.7098,447.9427,448.3838,12044.0
2023-02-14 10:45:00,467.83,468.59,467.34,468.59,7101.0,448.6043,449.3331,448.1345,449.3331,7101.0
2023-02-14 10:50:00,468.58,468.58,467.32,467.87,14088.0,449.3235,449.3235,448.1153,448.6427,14088.0
2023-02-14 10:55:00,467.97,468.62,467.57,468.52,6307.0,448.7386,449.3619,448.355,449.266,6307.0
2023-02-14 11:00:00,468.48,470.55,468.28,470.55,11456.0,449.2276,451.2126,449.0358,451.2126,11456.0
2023-02-14 11:05:00,470.53,470.62,470.02,470.33,8190.0,451.1934,451.2797,450.7043,451.0016,8190.0
2023-02-14 11:10:00,470.44,470.44,469.47,469.65,8316.0,451.1071,451.1071,450.1769,450.3495,8316.0
2023-02-14 11:15:00,469.31,469.76,469.0,469.21,4032.0,450.0235,450.455,449.7263,449.9276,4032.0
2023-02-14 11:20:00,469.34,469.34,468.61,468.61,1258.0,450.0523,450.0523,449.3523,449.3523,1258.0
2023-02-14 11:25:00,468.89,468.9,467.82,468.15,5171.0,449.6208,449.6304,448.5948,448.9112,5171.0
2023-02-14 11:30:00,467.87,468.0,467.01,467.91,12123.0,448.6427,448.7674,447.818,448.6811,12123.0
2023-02-14 11:35:00,467.8,468.15,467.45,467.67,10975.0,448.5756,448.9112,448.24,448.4509,10975.0
2023-02-14 11:40:00,467.89,468.54,467.29,468.5,16208.0,448.6619,449.2852,448.0865,449.2468,16208.0
2023-02-14 11:45:00,468.53,468.97,468.31,468.8,15966.0,449.2756,449.6975,449.0646,449.5345,15966.0
2023-02-14 11:50:00,468.75,468.78,467.76,468.05,7280.0,449.4865,449.5153,448.5372,448.8153,7280.0
2023-02-14 11:55:00,468.06,468.24,467.37,468.24,10009.0,448.8249,448.9975,448.1632,448.9975,10009.0
2023-02-14 12:00:00,468.02,469.49,467.77,469.19,11395.0,448.7865,450.1961,448.5468,449.9085,11395.0
2023-02-14 12:05:00,469.1,469.1,468.78,468.95,2784.0,449.8221,449.8221,449.5153,449.6783,2784.0
2023-02-14 12:10:00,469.06,469.56,469.0,469.43,3591.0,449.7838,450.2632,449.7263,450.1386,3591.0
2023-02-14 12:15:00,469.65,469.65,469.03,469.29,3684.0,450.3495,450.3495,449.755,450.0043,3684.0
2023-02-14 12:20:00,469.27,469.92,468.67,468.71,5375.0,449.9852,450.6085,449.4098,449.4482,5375.0
2023-02-14 12:25:00,468.91,469.61,468.91,469.48,2354.0,449.64,450.3112,449.64,450.1865,2354.0
2023-02-14 12:30:00,469.3,470.02,469.24,469.69,7171.0,450.0139,450.7043,449.9564,450.3879,7171.0
2023-02-14 12:35:00,469.79,469.89,469.18,469.18,8668.0,450.4838,450.5797,449.8989,449.8989,8668.0
2023-02-14 12:40:00,469.24,469.66,469.22,469.49,3895.0,449.9564,450.3591,449.9372,450.1961,3895.0
2023-02-14 12:45:00,469.48,469.5,468.86,468.86,4819.0,450.1865,450.2057,449.592,449.592,4819.0
2023-02-14 12:50:00,468.76,468.86,467.78,467.97,7218.0,449.4961,449.592,448.5564,448.7386,7218.0
2023-02-14 12:55:00,468.23,469.47,468.22,469.1,4631.0,448.9879,450.1769,448.9783,449.8221,4631.0
2023-02-14 13:00:00,468.87,470.03,468.86,469.3,8836.0,449.6016,450.7139,449.592,450.0139,8836.0
2023-02-14 13:05:00,469.56,469.56,468.92,469.47,7305.0,450.2632,450.2632,449.6495,450.1769,7305.0
2023-02-14 13:10:00,469.48,469.68,469.17,469.56,2996.0,450.1865,450.3783,449.8893,450.2632,2996.0
2023-02-14 13:15:00,469.64,469.97,469.44,469.5,11264.0,450.34,450.6564,450.1482,450.2057,11264.0
2023-02-14 13:20:00,469.66,470.2,469.41,470.05,10476.0,450.3591,450.8769,450.1194,450.7331,10476.0
2023-02-14 13:25:00,469.99,470.15,469.6,469.8,5281.0,450.6756,450.829,450.3016,450.4934,5281.0
2023-02-14 13:30:00,469.92,470.21,469.32,469.33,7141.0,450.6085,450.8865,450.0331,450.0427,7141.0
2023-02-14 13:35:00,469.22,469.37,468.43,468.56,4163.0,449.9372,450.0811,449.1797,449.3043,4163.0
2023-02-14 13:40:00,468.59,468.59,467.84,467.84,3012.0,449.3331,449.3331,448.6139,448.6139,3012.0
2023-02-14 13:45:00,467.49,468.08,467.49,467.94,3134.0,448.2783,448.8441,448.2783,448.7098,3134.0
2023-02-14 13:50:00,468.04,468.24,467.72,467.74,2091.0,448.8057,448.9975,448.4989,448.518,2091.0
2023-02-14 13:55:00,467.78,467.92,467.26,467.26,2606.0,448.5564,448.6906,448.0578,448.0578,2606.0
2023-02-14 14:00:00,467.1,468.38,467.05,468.3,8387.0,447.9043,449.1317,447.8564,449.055,8387.0
2023-02-14 14:05:00,468.32,468.41,467.54,467.67,10184.0,449.0742,449.1605,448.3263,448.4509,10184.0
2023-02-14 14:10:00,467.78,468.56,467.78,468.26,5467.0,448.5564,449.3043,448.5564,449.0167,5467.0
2023-02-14 14:15:00,468.25,468.83,468.25,468.62,8993.0,449.0071,449.5632,449.0071,449.3619,8993.0
2023-02-14 14:20:00,468.58,468.75,467.85,467.89,6844.0,449.3235,449.4865,448.6235,448.6619,6844.0
2023-02-14 14:25:00,467.73,468.07,467.45,468.07,9668.0,448.5084,448.8345,448.24,448.8345,9668.0
2023-02-14 14:30:00,467.91,468.46,467.76,468.24,3264.0,448.6811,449.2084,448.5372,448.9975,3264.0
2023-02-14 14:35:00,468.44,468.48,468.06,468.14,3020.0,449.1893,449.2276,448.8249,448.9016,3020.0
2023-02-14 14:40:00,468.3,468.95,468.3,468.95,3897.0,449.055,449.6783,449.055,449.6783,3897.0
2023-02-14 14:45:00,468.93,469.23,468.69,468.92,4717.0,449.6591,449.9468,449.429,449.6495,4717.0
2023-02-14 14:50:00,468.96,469.07,468.73,468.88,3535.0,449.6879,449.7934,449.4674,449.6112,3535.0
2023-02-14 14:55:00,468.78,469.13,468.62,468.81,4682.0,449.5153,449.8509,449.3619,449.5441,4682.0
2023-02-14 15:00:00,468.55,468.85,468.49,468.49,5410.0,449.2948,449.5824,449.2372,449.2372,5410.0
2023-02-14 15:05:00,468.55,468.91,468.55,468.65,4752.0,449.2948,449.64,449.2948,449.3906,4752.0
2023-02-14 15:10:00,468.66,469.2,468.39,468.87,5255.0,449.4002,449.918,449.1413,449.6016,5255.0
2023-02-14 15:15:00,468.86,468.86,468.38,468.54,6386.0,449.592,449.592,449.1317,449.2852,6386.0
2023-02-14 15:20:00,468.47,468.74,468.33,468.43,5560.0,449.218,449.4769,449.0838,449.1797,5560.0
2023-02-14 15:25:00,468.43,469.46,468.41,469.25,10772.0,449.1797,450.1674,449.1605,449.966,10772.0
2023-02-14 15:30:00,469.25,469.42,468.26,468.52,11154.0,449.966,450.129,449.0167,449.266,11154.0
2023-02-14 15:35:00,468.48,468.48,467.9,468.0,10802.0,449.2276,449.2276,448.6715,448.7674,10802.0
2023-02-14 15:40:00,467.96,468.6,467.83,468.45,7713.0,448.729,449.3427,448.6043,449.1989,7713.0
2023-02-14 15:45:00,468.43,468.7,468.27,468.46,14649.0,449.1797,449.4386,449.0263,449.2084,14649.0
2023-02-14 15:50:00,468.38,469.15,468.26,468.58,32967.0,449.1317,449.8701,449.0167,449.3235,32967.0
2023-02-14 15:55:00,468.69,468.75,467.5,467.64,45350.0,449.429,449.4865,448.2879,448.4221,45350.0
2023-02-15 09:30:00,465.92,467.05,465.0,465.68,21699.0,446.7728,447.8564,445.8906,446.5427,21699.0
2023-02-15 09:35:00,465.7,467.64,465.69,467.51,2694.0,446.5619,448.4221,446.5523,448.2975,2694.0
2023-02-15 09:40:00,467.84,468.09,467.39,467.41,1829.0,448.6139,448.8537,448.1824,448.2016,1829.0
2023-02-15 09:45:00,467.37,467.4,465.41,465.6,6881.0,448.1632,448.192,446.2838,446.466,6881.0
2023-02-15 09:50:00,465.65,465.89,464.89,465.89,7665.0,446.5139,446.7441,445.7852,446.7441,7665.0
2023-02-15 09:55:00,465.5,466.1,465.14,466.0,5177.0,446.3701,446.9454,446.0249,446.8495,5177.0
2023-02-15 10:00:00,466.1,466.8,465.48,466.8,9541.0,446.9454,447.6167,446.3509,447.6167,9541.0
2023-02-15 10:05:00,466.62,467.16,464.44,464.75,5614.0,447.4441,447.9619,445.3537,445.6509,5614.0
2023-02-15 10:10:00,465.17,465.17,463.9,465.0,9363.0,446.0537,446.0537,444.8358,445.8906,9363.0
2023-02-15 10:15:00,465.03,465.21,464.36,464.65,4172.0,445.9194,446.092,445.2769,445.555,4172.0
2023-02-15 10:20:00,464.38,464.38,462.81,463.11,3223.0,445.2961,445.2961,443.7906,444.0783,3223.0
2023-02-15 10:25:00,463.12,463.7,462.81,462.95,3553.0,444.0879,444.6441,443.7906,443.9249,3553.0
2023-02-15 10:30:00,462.7,463.86,462.68,463.17,5033.0,443.6852,444.7975,443.666,444.1358,5033.0
2023-02-15 10:35:00,463.27,463.87,462.78,463.87,3964.0,444.2317,444.8071,443.7619,444.8071,3964.0
2023-02-15 10:40:00,464.17,464.64,463.36,463.37,4086.0,445.0947,445.5454,444.318,444.3276,4086.0
2023-02-15 10:45:00,463.17,464.25,463.12,464.17,3379.0,444.1358,445.1715,444.0879,445.0947,3379.0
2023-02-15 10:50:00,463.83,464.41,463.59,463.59,4679.0,444.7687,445.3249,444.5386,444.5386,4679.0
2023-02-15 10:55:00,464.01,464.38,463.83,463.9,1944.0,444.9413,445.2961,444.7687,444.8358,1944.0
2023-02-15 11:00:00,463.9,464.73,463.88,464.56,4550.0,444.8358,445.6317,444.8167,445.4687,4550.0
2023-02-15 11:05:00,464.24,464.99,464.13,464.75,3403.0,445.1619,445.8811,445.0564,445.6509,3403.0
2023-02-15 11:10:00,465.05,465.69,464.83,465.69,3564.0,445.9386,446.5523,445.7276,446.5523,3564.0
2023-02-15 11:15:00,465.56,465.78,464.7,464.99,5012.0,446.4276,446.6386,445.603,445.8811,5012.0
2023-02-15 11:20:00,465.04,465.08,464.54,464.8,4024.0,445.929,445.9674,445.4495,445.6989,4024.0
2023-02-15 11:25:00,464.93,465.51,464.92,465.27,3313.0,445.8235,446.3797,445.8139,446.1495,3313.0
2023-02-15 11:30:00,465.31,465.6,464.68,464.91,5418.0,446.1879,446.466,445.5838,445.8043,5418.0
2023-02-15 11:35:00,464.79,465.42,464.73,465.19,2619.0,445.6893,446.2934,445.6317,446.0728,2619.0
2023-02-15 11:40:00,465.0,465.42,464.83,464.99,1762.0,445.8906,446.2934,445.7276,445.8811,1762.0
2023-02-15 11:45:00,465.15,465.36,464.83,464.95,1597.0,446.0345,446.2358,445.7276,445.8427,1597.0
2023-02-15 11:50:00,464.56,464.56,464.45,464.46,403.0,445.4687,445.4687,445.3632,445.3728,403.0
2023-02-15 11:55:00,464.82,464.83,464.07,464.11,3514.0,445.718,445.7276,444.9989,445.0372,3514.0
2023-02-15 12:00:00,464.0,464.0,463.69,463.77,1805.0,444.9317,444.9317,444.6345,444.7112,1805.0
2023-02-15 12:05:00,463.85,463.88,463.51,463.51,2106.0,444.7879,444.8167,444.4619,444.4619,2106.0
2023-02-15 12:10:00,463.52,463.78,463.44,463.54,3121.0,444.4715,444.7208,444.3947,444.4906,3121.0
2023-02-15 12:15:00,463.54,463.68,463.05,463.2,6868.0,444.4906,444.6249,444.0208,444.1646,6868.0
2023-02-15 12:20:00,463.0,463.19,462.54,463.07,6370.0,443.9728,444.155,443.5317,444.04,6370.0
2023-02-15 12:25:00,462.94,463.24,462.49,462.49,2991.0,443.9153,444.203,443.4838,443.4838,2991.0
2023-02-15 12:30:00,462.7,463.5,462.7,463.06,1684.0,443.6852,444.4523,443.6852,444.0304,1684.0
2023-02-15 12:35:00,463.25,463.64,463.03,463.55,1752.0,444.2126,444.5865,444.0016,444.5002,1752.0
2023-02-15 12:40:00,463.36,463.36,462.88,463.0,1720.0,444.318,444.318,443.8578,443.9728,1720.0
2023-02-15 12:45:00,463.0,463.96,463.0,463.24,8009.0,443.9728,444.8934,443.9728,444.203,8009.0
2023-02-15 12:50:00,463.21,463.3,463.11,463.13,1523.0,444.1742,444.2605,444.0783,444.0975,1523.0
2023-02-15 12:55:00,463.22,463.22,462.43,462.53,1672.0,444.1838,444.1838,443.4263,443.5221,1672.0
2023-02-15 13:00:00,462.37,462.69,462.02,462.21,2079.0,443.3687,443.6756,443.0331,443.2153,2079.0
2023-02-15 13:05:00,462.21,462.52,461.51,461.81,7802.0,443.2153,443.5126,442.5441,442.8317,7802.0
2023-02-15 13:10:00,461.73,461.94,461.35,461.81,3420.0,442.755,442.9564,442.3906,442.8317,3420.0
2023-02-15 13:15:00,461.86,462.64,461.86,462.34,3011.0,442.8797,443.6276,442.8797,443.34,3011.0
2023-02-15 13:20:00,462.24,462.56,462.2,462.56,4029.0,443.2441,443.5509,443.2057,443.5509,4029.0
2023-02-15 13:25:00,462.67,463.47,462.5,463.09,6639.0,443.6564,444.4235,443.4934,444.0591,6639.0
2023-02-15 13:30:00,463.26,463.61,462.97,462.97,2718.0,444.2221,444.5578,443.9441,443.9441,2718.0
2023-02-15 13:35:00,462.93,462.94,462.63,462.63,2253.0,443.9057,443.9153,443.618,443.618,2253.0
2023-02-15 13:40:00,462.62,462.75,462.2,462.22,2232.0,443.6084,443.7331,443.2057,443.2249,2232.0
2023-02-15 13:45:00,462.2,462.45,461.23,461.26,5955.0,443.2057,443.4454,442.2756,442.3043,5955.0
2023-02-15 13:50:00,461.18,461.27,458.93,460.53,22261.0,442.2276,442.3139,440.0701,441.6043,22261.0
2023-02-15 13:55:00,460.52,461.23,460.52,461.2,4842.0,441.5947,442.2756,441.5947,442.2468,4842.0
2023-02-15 14:00:00,461.21,461.22,459.99,459.99,4148.0,442.2564,442.266,441.0865,441.0865,4148.0
2023-02-15 14:05:00,459.99,460.42,459.96,460.25,3236.0,441.0865,441.4989,441.0578,441.3358,3236.0
2023-02-15 14:10:00,460.42,460.43,459.74,459.96,3758.0,441.4989,441.5084,440.8468,441.0578,3758.0
2023-02-15 14:15:00,460.29,461.0,460.07,460.72,4465.0,441.3742,442.055,441.1632,441.7865,4465.0
2023-02-15 14:20:00,460.8,461.38,460.59,461.13,3702.0,441.8632,442.4194,441.6619,442.1797,3702.0
2023-02-15 14:25:00,461.28,461.28,460.21,460.99,5509.0,442.3235,442.3235,441.2975,442.0454,5509.0
2023-02-15 14:30:00,461.08,461.2,460.45,460.97,7344.0,442.1317,442.2468,441.5276,442.0263,7344.0
2023-02-15 14:35:00,461.12,461.5,460.95,461.23,3872.0,442.1701,442.5345,442.0071,442.2756,3872.0
2023-02-15 14:40:00,461.27,461.61,461.16,461.26,800.0,442.3139,442.64,442.2084,442.3043,800.0
2023-02-15 14:45:00,461.43,461.51,460.94,460.94,5211.0,442.4674,442.5441,441.9975,441.9975,5211.0
2023-02-15 14:50:00,461.16,461.16,460.52,460.52,3544.0,442.2084,442.2084,441.5947,441.5947,3544.0
2023-02-15 14:55:00,460.5,460.83,460.08,460.24,4718.0,441.5756,441.892,441.1728,441.3263,4718.0
2023-02-15 15:00:00,460.29,460.49,460.18,460.41,1603.0,441.3742,441.566,441.2687,441.4893,1603.0
2023-02-15 15:05:00,460.59,460.97,460.44,460.97,5833.0,441.6619,442.0263,441.518,442.0263,5833.0
2023-02-15 15:10:00,460.87,460.92,460.45,460.46,3005.0,441.9304,441.9783,441.5276,441.5372,3005.0
2023-02-15 15:15:00,460.33,460.64,460.18,460.47,2557.0,441.4126,441.7098,441.2687,441.5468,2557.0
2023-02-15 15:20:00,460.47,460.77,460.35,460.49,3084.0,441.5468,441.8345,441.4317,441.566,3084.0
2023-02-15 15:25:00,460.34,460.81,460.34,460.46,3078.0,441.4221,441.8728,441.4221,441.5372,3078.0
2023-02-15 15:30:00,460.7,460.72,460.36,460.58,3339.0,441.7673,441.7865,441.4413,441.6523,3339.0
2023-02-15 15:35:00,460.62,461.27,460.56,461.26,3746.0,441.6906,442.3139,441.6331,442.3043,3746.0
2023-02-15 15:40:00,461.35,462.08,461.34,461.94,10654.0,442.3906,443.0906,442.381,442.9564,10654.0
2023-02-15 15:45:00,462.04,462.07,461.34,461.35,8027.0,443.0523,443.081,442.381,442.3906,8027.0
2023-02-15 15:50:00,461.35,461.99,461.06,461.25,14807.0,442.3906,443.0043,442.1126,442.2947,14807.0
2023-02-15 15:55:00,461.21,461.31,460.76,460.91,43900.0,442.2564,442.3523,441.8249,441.9687,43900.0
2023-02-16 09:30:00,458.21,461.22,458.21,458.79,18313.0,439.3797,442.266,439.3797,439.9358,18313.0
2023-02-16 09:35:00,458.31,460.87,458.0,460.87,1321.0,439.4756,441.9304,439.1783,441.9304,1321.0
2023-02-16 09:40:00,461.75,461.91,460.17,460.48,3427.0,442.7742,442.9276,441.2591,441.5564,3427.0
2023-02-16 09:45:00,460.17,460.52,459.13,459.67,5136.0,441.2591,441.5947,440.2619,440.7797,5136.0
2023-02-16 09:50:00,459.72,459.93,458.31,459.38,5347.0,440.8276,441.029,439.4756,440.5016,5347.0
2023-02-16 09:55:00,459.05,459.51,458.7,459.26,2808.0,440.1852,440.6263,439.8495,440.3865,2808.0
2023-02-16 10:00:00,458.9,459.67,458.06,458.06,5356.0,440.0413,440.7797,439.2358,439.2358,5356.0
2023-02-16 10:05:00,458.13,458.93,457.39,457.39,3900.0,439.303,440.0701,438.5934,438.5934,3900.0
2023-02-16 10:10:00,457.44,458.48,456.37,458.48,14966.0,438.6413,439.6386,437.6153,439.6386,14966.0
2023-02-16 10:15:00,458.56,460.0,458.47,458.8,7667.0,439.7153,441.0961,439.629,439.9454,7667.0
2023-02-16 10:20:00,459.28,459.33,457.05,457.05,3477.0,440.4057,440.4537,438.2673,438.2673,3477.0
2023-02-16 10:25:00,457.38,457.47,456.66,457.45,4020.0,438.5838,438.6701,437.8934,438.6509,4020.0
2023-02-16 10:30:00,457.44,458.07,457.43,457.99,3300.0,438.6413,439.2454,438.6317,439.1687,3300.0
2023-02-16 10:35:00,458.26,460.42,458.26,459.93,6872.0,439.4276,441.4989,439.4276,441.029,6872.0
2023-02-16 10:40:00,459.76,460.11,459.33,459.8,6492.0,440.866,441.2016,440.4537,440.9043,6492.0
2023-02-16 10:45:00,460.22,460.33,459.78,460.32,3300.0,441.3071,441.4126,440.8852,441.403,3300.0
2023-02-16 10:50:00,460.5,460.83,459.84,460.24,3985.0,441.5756,441.892,440.9427,441.3263,3985.0
2023-02-16 10:55:00,460.04,460.82,459.7,460.82,2110.0,441.1345,441.8824,440.8084,441.8824,2110.0
2023-02-16 11:00:00,460.95,461.12,460.72,460.86,2308.0,442.0071,442.1701,441.7865,441.9208,2308.0
2023-02-16 11:05:00,460.87,461.69,460.86,461.56,2674.0,441.9304,442.7167,441.9208,442.592,2674.0
2023-02-16 11:10:00,461.68,462.73,461.68,462.7,3139.0,442.7071,443.7139,442.7071,443.6852,3139.0
2023-02-16 11:15:00,462.84,464.05,462.84,464.05,8215.0,443.8194,444.9797,443.8194,444.9797,8215.0
2023-02-16 11:20:00,463.77,464.37,463.12,464.01,10209.0,444.7112,445.2865,444.0879,444.9413,10209.0
2023-02-16 11:25:00,463.83,465.08,463.44,463.47,15589.0,444.7687,445.9674,444.3947,444.4235,15589.0
2023-02-16 11:30:00,463.72,464.21,463.72,463.74,1906.0,444.6632,445.1331,444.6632,444.6824,1906.0
2023-02-16 11:35:00,463.55,464.15,463.37,464.15,4259.0,444.5002,445.0756,444.3276,445.0756,4259.0
2023-02-16 11:40:00,464.0,464.32,463.46,463.46,5511.0,444.9317,445.2386,444.4139,444.4139,5511.0
2023-02-16 11:45:00,463.5,463.91,462.95,463.7,3652.0,444.4523,444.8454,443.9249,444.6441,3652.0
2023-02-16 11:50:00,463.7,463.7,463.04,463.04,912.0,444.6441,444.6441,444.0112,444.0112,912.0
2023-02-16 11:55:00,462.44,462.63,462.44,462.53,5801.0,443.4358,443.618,443.4358,443.5221,5801.0
2023-02-16 12:00:00,462.51,462.56,462.11,462.54,2924.0,443.503,443.5509,443.1194,443.5317,2924.0
2023-02-16 12:05:00,462.34,462.73,462.34,462.73,669.0,443.34,443.7139,443.34,443.7139,669.0
2023-02-16 12:10:00,463.13,463.25,462.98,463.25,1180.0,444.0975,444.2126,443.9537,444.2126,1180.0
2023-02-16 12:15:00,463.53,464.24,463.24,463.52,3682.0,444.481,445.1619,444.203,444.4715,3682.0
2023-02-16 12:20:00,463.58,464.04,463.57,464.04,1029.0,444.529,444.9701,444.5194,444.9701,1029.0
2023-02-16 12:25:00,464.09,465.75,463.93,465.75,23747.0,445.018,446.6098,444.8646,446.6098,23747.0
2023-02-16 12:30:00,465.6,467.19,465.28,466.91,10097.0,446.466,447.9906,446.1591,447.7221,10097.0
2023-02-16 12:35:00,466.9,466.93,466.25,466.89,8989.0,447.7126,447.7413,447.0893,447.703,8989.0
2023-02-16 12:40:00,466.88,467.28,466.43,466.98,28921.0,447.6934,448.0769,447.2619,447.7893,28921.0
2023-02-16 12:45:00,467.11,467.65,466.75,467.39,6186.0,447.9139,448.4317,447.5687,448.1824,6186.0
2023-02-16 12:50:00,467.39,467.89,467.19,467.45,7239.0,448.1824,448.6619,447.9906,448.24,7239.0
2023-02-16 12:55:00,467.28,468.04,467.28,467.83,3221.0,448.0769,448.8057,448.0769,448.6043,3221.0
2023-02-16 13:00:00,467.92,467.98,467.25,467.3,6214.0,448.6906,448.7482,448.0482,448.0961,6214.0
2023-02-16 13:05:00,467.14,468.33,467.14,467.75,7050.0,447.9427,449.0838,447.9427,448.5276,7050.0
2023-02-16 13:10:00,467.63,468.53,467.59,467.75,5524.0,448.4126,449.2756,448.3742,448.5276,5524.0
2023-02-16 13:15:00,467.55,467.55,466.31,466.62,3920.0,448.3358,448.3358,447.1468,447.4441,3920.0
2023-02-16 13:20:00,466.29,466.48,465.84,466.1,2144.0,447.1276,447.3098,446.6961,446.9454,2144.0
2023-02-16 13:25:00,465.64,465.89,465.26,465.44,1398.0,446.5043,446.7441,446.14,446.3126,1398.0
2023-02-16 13:30:00,465.5,466.66,465.5,466.62,5156.0,446.3701,447.4824,446.3701,447.4441,5156.0
2023-02-16 13:35:00,466.48,466.48,465.99,465.99,3142.0,447.3098,447.3098,446.84,446.84,3142.0
2023-02-16 13:40:00,466.07,466.19,465.71,466.06,2900.0,446.9167,447.0317,446.5715,446.9071,2900.0
2023-02-16 13:45:00,465.72,466.3,465.34,466.3,5674.0,446.5811,447.1372,446.2167,447.1372,5674.0
2023-02-16 13:50:00,466.26,466.48,465.51,466.07,1800.0,447.0989,447.3098,446.3797,446.9167,1800.0
2023-02-16 13:55:00,466.0,466.0,465.42,465.43,1300.0,446.8495,446.8495,446.2934,446.303,1300.0
2023-02-16 14:00:00,465.8,466.26,465.79,466.12,952.0,446.6578,447.0989,446.6482,446.9646,952.0
2023-02-16 14:05:00,465.92,465.92,465.5,465.6,3616.0,446.7728,446.7728,446.3701,446.466,3616.0
2023-02-16 14:10:00,465.7,466.02,465.51,465.8,22297.0,446.5619,446.8687,446.3797,446.6578,22297.0
2023-02-16 14:15:00,465.88,466.26,465.43,466.06,10117.0,446.7345,447.0989,446.303,446.9071,10117.0
2023-02-16 14:20:00,465.96,466.19,465.66,466.19,2642.0,446.8112,447.0317,446.5235,447.0317,2642.0
2023-02-16 14:25:00,466.43,466.43,466.21,466.38,500.0,447.2619,447.2619,447.0509,447.2139,500.0
2023-02-16 14:30:00,466.38,466.55,465.88,466.34,1945.0,447.2139,447.3769,446.7345,447.1756,1945.0
2023-02-16 14:35:00,466.12,466.22,465.58,465.8,4925.0,446.9646,447.0605,446.4468,446.6578,4925.0
2023-02-16 14:40:00,465.85,466.0,465.6,465.86,1951.0,446.7057,446.8495,446.466,446.7153,1951.0
2023-02-16 14:45:00,465.91,465.91,465.6,465.78,4776.0,446.7632,446.7632,446.466,446.6386,4776.0
2023-02-16 14:50:00,465.61,465.77,465.55,465.75,3420.0,446.4756,446.629,446.418,446.6098,3420.0
2023-02-16 14:55:00,465.76,465.81,465.51,465.55,5452.0,446.6194,446.6674,446.3797,446.418,5452.0
2023-02-16 15:00:00,465.55,465.6,465.14,465.33,15276.0,446.418,446.466,446.0249,446.2071,15276.0
2023-02-16 15:05:00,465.18,465.95,465.02,465.21,41178.0,446.0632,446.8016,445.9098,446.092,41178.0
2023-02-16 15:10:00,465.21,465.45,465.15,465.44,4019.0,446.092,446.3221,446.0345,446.3126,4019.0
2023-02-16 15:15:00,465.42,465.63,465.0,465.4,11708.0,446.2934,446.4947,445.8906,446.2742,11708.0
2023-02-16 15:20:00,465.32,466.17,465.08,465.96,8389.0,446.1975,447.0126,445.9674,446.8112,8389.0
2023-02-16 15:25:00,466.01,466.14,465.51,466.14,3688.0,446.8591,446.9838,446.3797,446.9838,3688.0
2023-02-16 15:30:00,466.08,466.64,465.8,466.43,8444.0,446.9263,447.4632,446.6578,447.2619,8444.0
2023-02-16 15:35:00,466.41,466.78,465.9,466.06,5897.0,447.2427,447.5975,446.7537,446.9071,5897.0
2023-02-16 15:40:00,465.97,466.39,465.83,466.23,5877.0,446.8208,447.2235,446.6865,447.0701,5877.0
2023-02-16 15:45:00,466.24,466.24,465.66,466.12,8631.0,447.0797,447.0797,446.5235,446.9646,8631.0
2023-02-16 15:50:00,466.39,466.98,465.91,466.0,12814.0,447.2235,447.7893,446.7632,446.8495,12814.0
2023-02-16 15:55:00,466.03,466.3,465.17,465.35,60555.0,446.8783,447.1372,446.0537,446.2263,60555.0
2023-02-17 09:30:00,465.44,466.06,462.78,466.06,20263.0,446.3126,446.9071,443.7619,446.9071,20263.0
2023-02-17 09:35:00,465.75,467.1,465.27,466.92,2787.0,446.6098,447.9043,446.1495,447.7317,2787.0
2023-02-17 09:40:00,467.04,467.04,465.56,465.8,5774.0,447.8468,447.8468,446.4276,446.6578,5774.0
2023-02-17 09:45:00,465.77,466.27,465.56,466.0,6365.0,446.629,447.1084,446.4276,446.8495,6365.0
2023-02-17 09:50:00,466.06,466.06,464.52,465.65,8064.0,446.9071,446.9071,445.4304,446.5139,8064.0
2023-02-17 09:55:00,465.65,465.78,464.89,465.76,7996.0,446.5139,446.6386,445.7852,446.6194,7996.0
2023-02-17 10:00:00,465.82,467.0,465.79,466.93,8264.0,446.6769,447.8084,446.6482,447.7413,8264.0
2023-02-17 10:05:00,467.26,467.84,467.06,467.06,6386.0,448.0578,448.6139,447.866,447.866,6386.0
2023-02-17 10:10:00,466.7,466.74,465.98,466.49,1964.0,447.5208,447.5591,446.8304,447.3194,1964.0
2023-02-17 10:15:00,466.58,467.28,466.58,467.19,5662.0,447.4057,448.0769,447.4057,447.9906,5662.0
2023-02-17 10:20:00,467.04,467.84,466.77,467.08,4864.0,447.8468,448.6139,447.5879,447.8852,4864.0
2023-02-17 10:25:00,467.23,467.31,466.92,467.03,4898.0,448.029,448.1057,447.7317,447.8372,4898.0
2023-02-17 10:30:00,467.09,467.29,466.94,467.17,1779.0,447.8948,448.0865,447.7509,447.9715,1779.0
2023-02-17 10:35:00,467.28,468.47,467.28,467.95,11996.0,448.0769,449.218,448.0769,448.7194,11996.0
2023-02-17 10:40:00,467.88,467.88,467.22,467.24,5323.0,448.6523,448.6523,448.0194,448.0386,5323.0
2023-02-17 10:45:00,467.27,467.69,466.98,467.25,1916.0,448.0674,448.4701,447.7893,448.0482,1916.0
2023-02-17 10:50:00,467.37,467.37,465.64,466.5,3190.0,448.1632,448.1632,446.5043,447.329,3190.0
2023-02-17 10:55:00,466.49,466.52,465.95,466.4,3636.0,447.3194,447.3482,446.8016,447.2331,3636.0
2023-02-17 11:00:00,466.53,466.7,466.11,466.11,1912.0,447.3578,447.5208,446.955,446.955,1912.0
2023-02-17 11:05:00,466.19,466.56,465.96,466.2,2718.0,447.0317,447.3865,446.8112,447.0413,2718.0
2023-02-17 11:10:00,466.16,466.62,466.06,466.06,745.0,447.003,447.4441,446.9071,446.9071,745.0
2023-02-17 11:15:00,466.2,466.42,465.84,466.42,4925.0,447.0413,447.2523,446.6961,447.2523,4925.0
2023-02-17 11:20:00,466.39,466.49,465.61,465.61,2689.0,447.2235,447.3194,446.4756,446.4756,2689.0
2023-02-17 11:25:00,465.76,466.06,465.29,465.59,3677.0,446.6194,446.9071,446.1687,446.4564,3677.0
2023-02-17 11:30:00,465.37,465.68,465.26,465.68,3748.0,446.2454,446.5427,446.14,446.5427,3748.0
2023-02-17 11:35:00,465.56,465.99,465.53,465.96,2039.0,446.4276,446.84,446.3989,446.8112,2039.0
2023-02-17 11:40:00,466.05,466.44,466.05,466.37,4949.0,446.8975,447.2715,446.8975,447.2043,4949.0
2023-02-17 11:45:00,466.44,467.61,466.44,467.51,8936.0,447.2715,448.3934,447.2715,448.2975,8936.0
2023-02-17 11:50:00,467.39,467.6,466.42,466.89,5074.0,448.1824,448.3838,447.2523,447.703,5074.0
2023-02-17 11:55:00,466.65,467.28,466.64,467.28,1280.0,447.4728,448.0769,447.4632,448.0769,1280.0
2023-02-17 12:00:00,467.06,468.33,467.0,468.29,3691.0,447.866,449.0838,447.8084,449.0454,3691.0
2023-02-17 12:05:00,468.2,468.56,467.89,468.54,3874.0,448.9591,449.3043,448.6619,449.2852,3874.0
2023-02-17 12:10:00,468.81,469.0,468.53,468.74,3711.0,449.5441,449.7263,449.2756,449.4769,3711.0
2023-02-17 12:15:00,468.95,469.35,468.37,468.39,3600.0,449.6783,450.0619,449.1221,449.1413,3600.0
2023-02-17 12:20:00,468.13,468.59,468.12,468.12,1691.0,448.892,449.3331,448.8824,448.8824,1691.0
2023-02-17 12:25:00,468.21,468.21,467.84,467.87,2143.0,448.9687,448.9687,448.6139,448.6427,2143.0
2023-02-17 12:30:00,467.83,468.1,467.83,468.1,733.0,448.6043,448.8632,448.6043,448.8632,733.0
2023-02-17 12:35:00,467.95,467.96,467.6,467.61,3200.0,448.7194,448.729,448.3838,448.3934,3200.0
2023-02-17 12:40:00,467.75,468.25,467.37,468.25,9579.0,448.5276,449.0071,448.1632,449.0071,9579.0
2023-02-17 12:45:00,468.17,468.17,467.64,467.71,1800.0,448.9304,448.9304,448.4221,448.4893,1800.0
2023-02-17 12:50:00,467.48,467.51,466.85,466.97,2840.0,448.2687,448.2975,447.6646,447.7797,2840.0
2023-02-17 12:55:00,467.02,467.32,466.86,467.32,1442.0,447.8276,448.1153,447.6742,448.1153,1442.0
2023-02-17 13:00:00,467.32,467.55,467.03,467.54,1671.0,448.1153,448.3358,447.8372,448.3263,1671.0
2023-02-17 13:05:00,467.41,467.41,466.89,467.13,3372.0,448.2016,448.2016,447.703,447.9331,3372.0
2023-02-17 13:10:00,466.94,467.32,466.92,467.18,2300.0,447.7509,448.1153,447.7317,447.9811,2300.0
2023-02-17 13:15:00,467.38,467.53,467.05,467.27,2975.0,448.1728,448.3167,447.8564,448.0674,2975.0
2023-02-17 13:20:00,467.2,467.2,466.9,467.17,2600.0,448.0002,448.0002,447.7126,447.9715,2600.0
2023-02-17 13:25:00,467.05,467.17,466.53,467.17,3226.0,447.8564,447.9715,447.3578,447.9715,3226.0
2023-02-17 13:30:00,467.08,467.46,467.08,467.46,1600.0,447.8852,448.2495,447.8852,448.2495,1600.0
2023-02-17 13:35:00,467.41,467.77,467.33,467.64,3922.0,448.2016,448.5468,448.1249,448.4221,3922.0
2023-02-17 13:40:00,467.51,468.21,467.51,468.21,3432.0,448.2975,448.9687,448.2975,448.9687,3432.0
2023-02-17 13:45:00,468.17,468.85,468.17,468.85,2141.0,448.9304,449.5824,448.9304,449.5824,2141.0
2023-02-17 13:50:00,468.64,468.65,468.22,468.65,1720.0,449.3811,449.3906,448.9783,449.3906,1720.0
2023-02-17 13:55:00,468.45,468.84,468.44,468.84,1330.0,449.1989,449.5728,449.1893,449.5728,1330.0
2023-02-17 14:00:00,468.72,469.0,468.48,468.55,2201.0,449.4578,449.7263,449.2276,449.2948,2201.0
2023-02-17 14:05:00,468.54,468.54,468.11,468.33,3640.0,449.2852,449.2852,448.8728,449.0838,3640.0
2023-02-17 14:10:00,468.25,468.25,467.55,467.55,1703.0,449.0071,449.0071,448.3358,448.3358,1703.0
2023-02-17 14:15:00,467.61,467.83,467.61,467.83,821.0,448.3934,448.6043,448.3934,448.6043,821.0
2023-02-17 14:20:00,467.7,468.04,467.57,467.99,3951.0,448.4797,448.8057,448.355,448.7578,3951.0
2023-02-17 14:25:00,468.24,468.75,468.24,468.74,2080.0,448.9975,449.4865,448.9975,449.4769,2080.0
2023-02-17 14:30:00,468.74,468.87,468.36,468.87,4125.0,449.4769,449.6016,449.1126,449.6016,4125.0
2023-02-17 14:35:00,468.75,469.04,468.75,468.82,2220.0,449.4865,449.7646,449.4865,449.5537,2220.0
2023-02-17 14:40:00,468.74,469.21,468.65,469.17,7117.0,449.4769,449.9276,449.3906,449.8893,7117.0
2023-02-17 14:45:00,469.04,469.38,468.86,469.36,7280.0,449.7646,450.0906,449.592,450.0715,7280.0
2023-02-17 14:50:00,469.38,469.8,469.36,469.69,4799.0,450.0906,450.4934,450.0715,450.3879,4799.0
2023-02-17 14:55:00,469.6,469.84,468.99,469.18,5263.0,450.3016,450.5317,449.7167,449.8989,5263.0
2023-02-17 15:00:00,469.36,469.42,468.89,469.08,7046.0,450.0715,450.129,449.6208,449.803,7046.0
2023-02-17 15:05:00,469.05,469.6,468.92,469.59,13742.0,449.7742,450.3016,449.6495,450.292,13742.0
2023-02-17 15:10:00,469.6,469.74,469.41,469.74,7285.0,450.3016,450.4358,450.1194,450.4358,7285.0
2023-02-17 15:15:00,469.64,469.84,469.37,469.46,6561.0,450.34,450.5317,450.0811,450.1674,6561.0
2023-02-17 15:20:00,469.3,469.88,469.29,469.62,4889.0,450.0139,450.5701,450.0043,450.3208,4889.0
2023-02-17 15:25:00,469.5,469.73,468.96,469.0,3438.0,450.2057,450.4263,449.6879,449.7263,3438.0
2023-02-17 15:30:00,469.03,469.43,468.95,469.42,5109.0,449.755,450.1386,449.6783,450.129,5109.0
2023-02-17 15:35:00,469.51,469.87,469.49,469.56,6527.0,450.2153,450.5605,450.1961,450.2632,6527.0
2023-02-17 15:40:00,469.51,469.76,469.38,469.51,9948.0,450.2153,450.455,450.0906,450.2153,9948.0
2023-02-17 15:45:00,469.38,469.49,468.97,469.06,15042.0,450.0906,450.1961,449.6975,449.7838,15042.0
2023-02-17 15:50:00,469.14,470.29,469.13,470.16,32853.0,449.8605,450.9632,449.8509,450.8386,32853.0
2023-02-17 15:55:00,470.0,470.67,470.0,470.67,46593.0,450.6852,451.3276,450.6852,451.3276,46593.0
2023-02-21 09:30:00,474.78,478.68,474.69,478.21,50624.0,455.2687,459.0085,455.1824,458.5578,50624.0
2023-02-21 09:35:00,478.58,479.15,475.45,475.93,18717.0,458.9126,459.4591,455.9112,456.3715,18717.0
2023-02-21 09:40:00,475.92,477.37,475.27,476.96,18111.0,456.3619,457.7523,455.7386,457.3591,18111.0
2023-02-21 09:45:00,476.93,477.92,473.59,474.21,18309.0,457.3304,458.2797,454.1276,454.7222,18309.0
2023-02-21 09:50:00,474.5,475.45,473.79,474.37,9345.0,455.0002,455.9112,454.3194,454.8756,9345.0
2023-02-21 09:55:00,474.31,474.97,473.24,474.97,9350.0,454.818,455.4509,453.792,455.4509,9350.0
2023-02-21 10:00:00,474.69,475.01,473.58,474.5,8022.0,455.1824,455.4893,454.118,455.0002,8022.0
2023-02-21 10:05:00,474.61,474.93,473.74,473.89,5296.0,455.1057,455.4126,454.2715,454.4153,5296.0
2023-02-21 10:10:00,473.65,474.34,473.41,473.57,7865.0,454.1852,454.8468,453.955,454.1085,7865.0
2023-02-21 10:15:00,473.39,473.99,473.07,473.22,12815.0,453.9358,454.5112,453.629,453.7728,12815.0
2023-02-21 10:20:00,473.25,473.58,472.56,472.67,7527.0,453.8016,454.118,453.14,453.2454,7527.0
2023-02-21 10:25:00,472.79,473.24,471.68,471.69,6601.0,453.3605,453.792,452.2961,452.3057,6601.0
2023-02-21 10:30:00,471.75,473.44,471.6,472.81,18003.0,452.3632,453.9838,452.2194,453.3797,18003.0
2023-02-21 10:35:00,472.7,472.75,471.98,472.26,6910.0,453.2742,453.3222,452.5838,452.8523,6910.0
2023-02-21 10:40:00,472.08,473.24,471.61,472.58,11722.0,452.6797,453.792,452.229,453.1591,11722.0
2023-02-21 10:45:00,472.26,472.35,471.64,472.04,6699.0,452.8523,452.9386,452.2578,452.6413,6699.0
2023-02-21 10:50:00,472.05,472.29,471.43,471.59,3188.0,452.6509,452.8811,452.0564,452.2098,3188.0
2023-02-21 10:55:00,471.46,471.67,470.82,471.03,7083.0,452.0852,452.2865,451.4715,451.6728,7083.0
2023-02-21 11:00:00,470.82,470.89,470.26,470.47,3789.0,451.4715,451.5386,450.9345,451.1358,3789.0
2023-02-21 11:05:00,470.28,470.83,470.16,470.69,5760.0,450.9537,451.4811,450.8386,451.3468,5760.0
2023-02-21 11:10:00,470.54,470.55,469.28,469.49,3812.0,451.203,451.2126,449.9948,450.1961,3812.0
2023-02-21 11:15:00,469.66,469.95,469.09,469.47,3840.0,450.3591,450.6372,449.8126,450.1769,3840.0
2023-02-21 11:20:00,469.38,469.92,469.38,469.73,4277.0,450.0906,450.6085,450.0906,450.4263,4277.0
2023-02-21 11:25:00,469.92,470.08,469.08,469.08,10243.0,450.6085,450.7619,449.803,449.803,10243.0
2023-02-21 11:30:00,469.21,469.34,468.57,469.22,5369.0,449.9276,450.0523,449.3139,449.9372,5369.0
2023-02-21 11:35:00,469.24,469.52,469.12,469.52,3471.0,449.9564,450.2249,449.8413,450.2249,3471.0
2023-02-21 11:40:00,469.63,470.43,469.43,470.43,8844.0,450.3304,451.0975,450.1386,451.0975,8844.0
2023-02-21 11:45:00,470.29,470.29,469.46,469.5,6353.0,450.9632,450.9632,450.1674,450.2057,6353.0
2023-02-21 11:50:00,469.67,469.96,469.43,469.64,4852.0,450.3687,450.6468,450.1386,450.34,4852.0
2023-02-21 11:55:00,469.65,470.98,469.63,470.98,4318.0,450.3495,451.6249,450.3304,451.6249,4318.0
2023-02-21 12:00:00,470.97,470.97,470.26,470.27,5463.0,451.6153,451.6153,450.9345,450.9441,5463.0
2023-02-21 12:05:00,470.2,470.6,470.14,470.15,2001.0,450.8769,451.2605,450.8194,450.829,2001.0
2023-02-21 12:10:00,470.01,470.43,469.45,469.78,4696.0,450.6948,451.0975,450.1578,450.4742,4696.0
2023-02-21 12:15:00,469.61,470.64,469.51,470.64,3658.0,450.3112,451.2989,450.2153,451.2989,3658.0
2023-02-21 12:20:00,470.96,470.96,470.55,470.71,3817.0,451.6057,451.6057,451.2126,451.366,3817.0
2023-02-21 12:25:00,470.48,470.71,470.13,470.39,5497.0,451.1454,451.366,450.8098,451.0591,5497.0
2023-02-21 12:30:00,470.62,471.41,470.62,471.23,5147.0,451.2797,452.0372,451.2797,451.8646,5147.0
2023-02-21 12:35:00,471.62,472.27,471.62,472.09,4956.0,452.2386,452.8619,452.2386,452.6893,4956.0
2023-02-21 12:40:00,472.37,473.0,472.37,472.85,11428.0,452.9578,453.5619,452.9578,453.418,11428.0
2023-02-21 12:45:00,472.74,473.18,472.6,473.17,4810.0,453.3126,453.7345,453.1783,453.7249,4810.0
2023-02-21 12:50:00,473.35,473.59,473.01,473.57,8737.0,453.8975,454.1276,453.5715,454.1085,8737.0
2023-02-21 12:55:00,473.57,474.4,473.56,474.14,6068.0,454.1085,454.9043,454.0989,454.655,6068.0
2023-02-21 13:00:00,474.35,474.6,472.98,472.98,5238.0,454.8564,455.0961,453.5427,453.5427,5238.0
2023-02-21 13:05:00,472.98,472.98,472.02,472.25,6131.0,453.5427,453.5427,452.6222,452.8427,6131.0
2023-02-21 13:10:00,472.29,472.51,471.84,472.01,3411.0,452.8811,453.092,452.4495,452.6126,3411.0
2023-02-21 13:15:00,472.05,472.85,472.04,472.6,3368.0,452.6509,453.418,452.6413,453.1783,3368.0
2023-02-21 13:20:00,472.53,472.87,472.41,472.52,3914.0,453.1112,453.4372,452.9961,453.1016,3914.0
2023-02-21 13:25:00,472.71,472.72,471.81,471.92,11148.0,453.2838,453.2934,452.4208,452.5263,11148.0
2023-02-21 13:30:00,471.91,472.73,471.73,472.5,7875.0,452.5167,453.303,452.3441,453.0824,7875.0
2023-02-21 13:35:00,472.89,473.15,472.53,473.04,8473.0,453.4564,453.7057,453.1112,453.6002,8473.0
2023-02-21 13:40:00,473.18,473.23,472.96,473.0,3194.0,453.7345,453.7824,453.5235,453.5619,3194.0
2023-02-21 13:45:00,473.07,473.59,472.88,473.08,4502.0,453.629,454.1276,453.4468,453.6386,4502.0
2023-02-21 13:50:00,473.09,473.33,472.84,473.33,3548.0,453.6482,453.8783,453.4085,453.8783,3548.0
2023-02-21 13:55:00,473.42,473.47,473.19,473.25,4771.0,453.9646,454.0126,453.7441,453.8016,4771.0
2023-02-21 14:00:00,473.25,473.25,472.55,472.55,3939.0,453.8016,453.8016,453.1304,453.1304,3939.0
2023-02-21 14:05:00,472.83,473.5,472.82,473.24,7402.0,453.3989,454.0413,453.3893,453.792,7402.0
2023-02-21 14:10:00,473.22,473.46,472.97,473.37,10173.0,453.7728,454.003,453.5331,453.9167,10173.0
2023-02-21 14:15:00,473.5,473.58,473.23,473.46,4694.0,454.0413,454.118,453.7824,454.003,4694.0
2023-02-21 14:20:00,473.39,473.47,473.03,473.03,2682.0,453.9358,454.0126,453.5906,453.5906,2682.0
2023-02-21 14:25:00,473.06,473.9,473.06,473.9,7903.0,453.6194,454.4249,453.6194,454.4249,7903.0
2023-02-21 14:30:00,473.73,474.22,473.73,474.11,4367.0,454.2619,454.7317,454.2619,454.6263,4367.0
2023-02-21 14:35:00,474.11,474.65,474.1,474.18,7364.0,454.6263,455.1441,454.6167,454.6934,7364.0
2023-02-21 14:40:00,474.0,474.61,473.79,474.31,4759.0,454.5208,455.1057,454.3194,454.818,4759.0
2023-02-21 14:45:00,474.48,474.51,474.04,474.13,4299.0,454.9811,455.0098,454.5591,454.6454,4299.0
2023-02-21 14:50:00,474.15,474.21,473.88,474.11,3733.0,454.6646,454.7222,454.4057,454.6263,3733.0
2023-02-21 14:55:00,474.1,474.6,473.97,474.59,8230.0,454.6167,455.0961,454.492,455.0865,8230.0
2023-02-21 15:00:00,474.74,475.71,474.74,475.43,5675.0,455.2304,456.1605,455.2304,455.892,5675.0
2023-02-21 15:05:00,475.43,475.57,474.8,474.89,9936.0,455.892,456.0263,455.2879,455.3742,9936.0
2023-02-21 15:10:00,474.78,475.22,474.6,475.21,8839.0,455.2687,455.6906,455.0961,455.6811,8839.0
2023-02-21 15:15:00,475.24,475.62,475.2,475.46,4109.0,455.7098,456.0742,455.6715,455.9208,4109.0
2023-02-21 15:20:00,475.35,475.57,474.87,474.96,7598.0,455.8153,456.0263,455.355,455.4413,7598.0
2023-02-21 15:25:00,474.96,475.06,474.52,474.6,4675.0,455.4413,455.5372,455.0194,455.0961,4675.0
2023-02-21 15:30:00,474.63,475.17,474.42,475.08,7823.0,455.1249,455.6427,454.9235,455.5564,7823.0
2023-02-21 15:35:00,475.06,475.12,474.22,474.34,7870.0,455.5372,455.5948,454.7317,454.8468,7870.0
2023-02-21 15:40:00,474.4,475.09,474.33,475.0,7462.0,454.9043,455.566,454.8372,455.4797,7462.0
2023-02-21 15:45:00,475.11,475.26,474.96,475.11,15437.0,455.5852,455.729,455.4413,455.5852,15437.0
2023-02-21 15:50:00,475.21,475.29,474.31,474.5,26375.0,455.6811,455.7578,454.818,455.0002,26375.0
2023-02-21 15:55:00,474.5,474.55,473.63,474.04,50981.0,455.0002,455.0482,454.166,454.5591,50981.0
2023-02-22 09:30:00,473.96,477.0,473.95,476.43,32923.0,454.4824,457.3975,454.4728,456.8509,32923.0
2023-02-22 09:35:00,476.37,479.21,476.37,477.91,38640.0,456.7934,459.5167,456.7934,458.2701,38640.0
2023-02-22 09:40:00,477.7,478.63,477.39,477.8,18923.0,458.0687,458.9605,457.7715,458.1646,18923.0
2023-02-22 09:45:00,477.74,478.71,477.35,478.71,13319.0,458.1071,459.0372,457.7331,459.0372,13319.0
2023-02-22 09:50:00,478.53,478.89,477.66,478.62,8091.0,458.8646,459.2098,458.0304,458.9509,8091.0
2023-02-22 09:55:00,478.59,479.94,478.59,478.94,8880.0,458.9222,460.2167,458.9222,459.2578,8880.0
2023-02-22 10:00:00,478.78,479.1,477.3,478.86,15752.0,459.1043,459.4112,457.6852,459.1811,15752.0
2023-02-22 10:05:00,479.45,479.82,478.81,479.4,6943.0,459.7468,460.1016,459.1331,459.6989,6943.0
2023-02-22 10:10:00,479.37,479.56,478.26,478.77,24992.0,459.6701,459.8523,458.6057,459.0948,24992.0
2023-02-22 10:15:00,478.61,478.77,477.56,478.22,11813.0,458.9413,459.0948,457.9345,458.5674,11813.0
2023-02-22 10:20:00,478.44,478.8,477.63,478.5,19647.0,458.7783,459.1235,458.0016,458.8359,19647.0
2023-02-22 10:25:00,478.43,479.53,478.25,478.89,5284.0,458.7687,459.8235,458.5961,459.2098,5284.0
2023-02-22 10:30:00,478.68,478.68,477.97,478.14,5086.0,459.0085,459.0085,458.3276,458.4906,5086.0
2023-02-22 10:35:00,478.36,478.52,477.2,477.21,24859.0,458.7016,458.855,457.5893,457.5989,24859.0
2023-02-22 10:40:00,477.07,477.1,476.62,476.68,9854.0,457.4646,457.4934,457.0331,457.0906,9854.0
2023-02-22 10:45:00,476.86,478.61,476.3,478.61,12941.0,457.2632,458.9413,456.7263,458.9413,12941.0
2023-02-22 10:50:00,478.53,479.42,478.53,479.25,5309.0,458.8646,459.718,458.8646,459.555,5309.0
2023-02-22 10:55:00,479.33,480.1,479.25,479.84,9145.0,459.6317,460.3701,459.555,460.1208,9145.0
2023-02-22 11:00:00,479.75,479.92,479.19,479.3,4546.0,460.0345,460.1975,459.4975,459.603,4546.0
2023-02-22 11:05:00,479.46,480.01,479.39,480.01,8729.0,459.7564,460.2838,459.6893,460.2838,8729.0
2023-02-22 11:10:00,480.04,480.04,479.2,479.2,3601.0,460.3126,460.3126,459.5071,459.5071,3601.0
2023-02-22 11:15:00,479.34,479.52,478.5,478.83,5906.0,459.6413,459.8139,458.8359,459.1523,5906.0
2023-02-22 11:20:00,479.26,479.7,479.25,479.66,3274.0,459.5646,459.9865,459.555,459.9482,3274.0
2023-02-22 11:25:00,479.55,479.64,479.07,479.18,5911.0,459.8427,459.929,459.3824,459.4879,5911.0
2023-02-22 11:30:00,479.17,479.31,478.42,478.6,3666.0,459.4783,459.6126,458.7591,458.9317,3666.0
2023-02-22 11:35:00,478.69,479.7,478.59,479.63,5834.0,459.018,459.9865,458.9222,459.9194,5834.0
2023-02-22 11:40:00,479.58,480.01,479.48,479.5,6088.0,459.8715,460.2838,459.7756,459.7948,6088.0
2023-02-22 11:45:00,479.46,479.61,479.08,479.56,2872.0,459.7564,459.9002,459.392,459.8523,2872.0
2023-02-22 11:50:00,479.48,479.96,479.32,479.41,3272.0,459.7756,460.2359,459.6222,459.7085,3272.0
2023-02-22 11:55:00,479.28,479.28,478.66,479.01,5524.0,459.5838,459.5838,458.9893,459.3249,5524.0
2023-02-22 12:00:00,479.0,479.53,478.93,479.5,5614.0,459.3153,459.8235,459.2482,459.7948,5614.0
2023-02-22 12:05:00,479.68,479.68,478.72,478.94,5830.0,459.9674,459.9674,459.0468,459.2578,5830.0
2023-02-22 12:10:00,479.14,479.4,478.78,478.89,6074.0,459.4496,459.6989,459.1043,459.2098,6074.0
2023-02-22 12:15:00,478.99,479.84,478.99,479.63,3219.0,459.3057,460.1208,459.3057,459.9194,3219.0
2023-02-22 12:20:00,479.67,480.0,479.67,480.0,4873.0,459.9578,460.2742,459.9578,460.2742,4873.0
2023-02-22 12:25:00,480.0,480.1,479.67,479.83,4189.0,460.2742,460.3701,459.9578,460.1112,4189.0
2023-02-22 12:30:00,479.83,480.63,479.77,480.3,12152.0,460.1112,460.8783,460.0537,460.5619,12152.0
2023-02-22 12:35:00,480.23,480.56,479.97,480.11,2456.0,460.4948,460.8112,460.2454,460.3797,2456.0
2023-02-22 12:40:00,480.09,480.49,480.05,480.05,2488.0,460.3605,460.7441,460.3222,460.3222,2488.0
2023-02-22 12:45:00,480.27,480.39,479.87,480.1,4230.0,460.5331,460.6482,460.1496,460.3701,4230.0
2023-02-22 12:50:00,480.11,480.92,480.1,480.63,6225.0,460.3797,461.1564,460.3701,460.8783,6225.0
2023-02-22 12:55:00,480.62,480.62,479.86,479.86,3139.0,460.8687,460.8687,460.14,460.14,3139.0
2023-02-22 13:00:00,479.86,479.89,479.38,479.58,5410.0,460.14,460.1687,459.6797,459.8715,5410.0
2023-02-22 13:05:00,479.58,479.59,479.25,479.25,3540.0,459.8715,459.8811,459.555,459.555,3540.0
2023-02-22 13:10:00,479.17,479.27,478.62,479.01,4643.0,459.4783,459.5742,458.9509,459.3249,4643.0
2023-02-22 13:15:00,479.12,480.17,479.11,479.96,5574.0,459.4304,460.4372,459.4208,460.2359,5574.0
2023-02-22 13:20:00,480.14,480.34,479.95,480.3,2821.0,460.4085,460.6002,460.2263,460.5619,2821.0
2023-02-22 13:25:00,480.39,480.91,480.39,480.79,6820.0,460.6482,461.1468,460.6482,461.0317,6820.0
2023-02-22 13:30:00,480.88,481.12,480.67,481.11,7511.0,461.118,461.3482,460.9167,461.3386,7511.0
2023-02-22 13:35:00,481.08,481.23,480.83,481.12,5891.0,461.3098,461.4537,461.0701,461.3482,5891.0
2023-02-22 13:40:00,481.12,481.23,480.98,481.1,3215.0,461.3482,461.4537,461.2139,461.329,3215.0
2023-02-22 13:45:00,481.13,481.13,480.3,480.38,3834.0,461.3578,461.3578,460.5619,460.6386,3834.0
2023-02-22 13:50:00,480.28,480.65,479.98,480.01,7710.0,460.5427,460.8975,460.255,460.2838,7710.0
2023-02-22 13:55:00,479.54,480.36,479.54,480.36,3845.0,459.8331,460.6194,459.8331,460.6194,3845.0
2023-02-22 14:00:00,480.13,480.69,479.58,480.67,9131.0,460.3989,460.9359,459.8715,460.9167,9131.0
2023-02-22 14:05:00,480.55,481.23,480.32,481.23,8639.0,460.8016,461.4537,460.5811,461.4537,8639.0
2023-02-22 14:10:00,481.34,481.5,480.5,480.5,8101.0,461.5591,461.7126,460.7537,460.7537,8101.0
2023-02-22 14:15:00,480.18,480.55,479.85,480.26,7015.0,460.4468,460.8016,460.1304,460.5235,7015.0
2023-02-22 14:20:00,480.26,480.27,479.82,480.21,3598.0,460.5235,460.5331,460.1016,460.4756,3598.0
2023-02-22 14:25:00,480.29,480.29,479.71,479.89,6542.0,460.5523,460.5523,459.9961,460.1687,6542.0
2023-02-22 14:30:00,479.76,479.86,479.31,479.47,8209.0,460.0441,460.14,459.6126,459.766,8209.0
2023-02-22 14:35:00,479.45,479.46,478.35,478.44,5126.0,459.7468,459.7564,458.692,458.7783,5126.0
2023-02-22 14:40:00,478.54,478.55,477.78,478.12,6003.0,458.8742,458.8838,458.1454,458.4715,6003.0
2023-02-22 14:45:00,478.03,478.77,477.63,478.72,7322.0,458.3852,459.0948,458.0016,459.0468,7322.0
2023-02-22 14:50:00,478.84,478.84,478.16,478.16,9076.0,459.1619,459.1619,458.5098,458.5098,9076.0
2023-02-22 14:55:00,477.92,478.37,477.86,478.16,4909.0,458.2797,458.7112,458.2222,458.5098,4909.0
2023-02-22 15:00:00,478.05,478.3,477.43,477.83,9678.0,458.4043,458.6441,457.8098,458.1934,9678.0
2023-02-22 15:05:00,477.88,477.92,477.49,477.89,4937.0,458.2413,458.2797,457.8674,458.2509,4937.0
2023-02-22 15:10:00,477.94,478.16,477.61,477.9,6814.0,458.2989,458.5098,457.9824,458.2605,6814.0
2023-02-22 15:15:00,477.97,478.48,477.83,478.46,10841.0,458.3276,458.8167,458.1934,458.7975,10841.0
2023-02-22 15:20:00,478.48,478.62,477.67,477.93,6124.0,458.8167,458.9509,458.04,458.2893,6124.0
2023-02-22 15:25:00,477.94,478.23,477.78,477.78,5851.0,458.2989,458.5769,458.1454,458.1454,5851.0
2023-02-22 15:30:00,477.79,478.08,477.35,477.62,7278.0,458.155,458.4331,457.7331,457.992,7278.0
2023-02-22 15:35:00,477.71,477.71,476.89,477.09,7008.0,458.0783,458.0783,457.292,457.4838,7008.0
2023-02-22 15:40:00,477.25,477.76,477.05,477.76,8906.0,457.6372,458.1263,457.4454,458.1263,8906.0
2023-02-22 15:45:00,477.75,478.35,477.49,477.49,21423.0,458.1167,458.692,457.8674,457.8674,21423.0
2023-02-22 15:50:00,477.56,478.31,477.35,477.66,33024.0,457.9345,458.6537,457.7331,458.0304,33024.0
2023-02-22 15:55:00,477.82,478.9,477.8,478.84,56400.0,458.1838,459.2194,458.1646,459.1619,56400.0
2023-02-23 09:30:00,477.55,479.25,477.43,478.33,16740.0,457.9249,459.555,457.8098,458.6728,16740.0
2023-02-23 09:35:00,478.09,479.02,478.04,478.64,16136.0,458.4427,459.3345,458.3948,458.9701,16136.0
2023-02-23 09:40:00,478.7,480.52,478.26,480.24,9560.0,459.0276,460.7728,458.6057,460.5043,9560.0
2023-02-23 09:45:00,480.92,481.08,479.88,480.67,11083.0,461.1564,461.3098,460.1591,460.9167,11083.0
2023-02-23 09:50:00,480.7,481.99,480.65,481.49,14361.0,460.9454,462.1824,460.8975,461.703,14361.0
2023-02-23 09:55:00,481.3,482.12,481.14,482.06,4788.0,461.5208,462.3071,461.3674,462.2496,4788.0
2023-02-23 10:00:00,482.12,482.34,481.47,481.73,4645.0,462.3071,462.518,461.6838,461.9331,4645.0
2023-02-23 10:05:00,481.54,481.54,480.69,480.7,4299.0,461.7509,461.7509,460.9359,460.9454,4299.0
2023-02-23 10:10:00,480.75,480.81,479.91,479.92,1186.0,460.9934,461.0509,460.1879,460.1975,1186.0
2023-02-23 10:15:00,480.2,481.1,480.2,480.66,3810.0,460.466,461.329,460.466,460.9071,3810.0
2023-02-23 10:20:00,480.93,481.27,480.66,480.8,2400.0,461.166,461.492,460.9071,461.0413,2400.0
2023-02-23 10:25:00,480.68,480.85,480.25,480.25,4446.0,460.9263,461.0893,460.5139,460.5139,4446.0
2023-02-23 10:30:00,479.92,480.13,479.37,479.59,2475.0,460.1975,460.3989,459.6701,459.8811,2475.0
2023-02-23 10:35:00,479.59,479.59,478.66,478.68,5766.0,459.8811,459.8811,458.9893,459.0085,5766.0
2023-02-23 10:40:00,478.44,478.65,477.51,477.52,6129.0,458.7783,458.9797,457.8865,457.8961,6129.0
2023-02-23 10:45:00,477.44,477.91,476.65,477.2,8374.0,457.8194,458.2701,457.0619,457.5893,8374.0
2023-02-23 10:50:00,477.1,477.37,476.65,477.29,4558.0,457.4934,457.7523,457.0619,457.6756,4558.0
2023-02-23 10:55:00,477.29,477.78,476.63,477.78,5313.0,457.6756,458.1454,457.0427,458.1454,5313.0
2023-02-23 11:00:00,477.63,478.31,477.4,478.01,7086.0,458.0016,458.6537,457.7811,458.366,7086.0
2023-02-23 11:05:00,478.0,478.0,477.43,477.81,7812.0,458.3564,458.3564,457.8098,458.1742,7812.0
2023-02-23 11:10:00,477.7,478.25,477.7,478.03,1835.0,458.0687,458.5961,458.0687,458.3852,1835.0
2023-02-23 11:15:00,477.95,478.13,477.16,477.34,4513.0,458.3085,458.4811,457.5509,457.7235,4513.0
2023-02-23 11:20:00,477.28,477.65,477.06,477.23,4851.0,457.666,458.0208,457.455,457.618,4851.0
2023-02-23 11:25:00,477.1,477.23,476.8,476.9,2094.0,457.4934,457.618,457.2057,457.3016,2094.0
2023-02-23 11:30:00,476.79,476.81,476.24,476.47,3620.0,457.1961,457.2153,456.6687,456.8893,3620.0
2023-02-23 11:35:00,476.61,476.76,475.56,475.8,2933.0,457.0235,457.1674,456.0167,456.2468,2933.0
2023-02-23 11:40:00,475.59,475.59,474.06,474.31,5920.0,456.0454,456.0454,454.5783,454.818,5920.0
2023-02-23 11:45:00,474.08,474.77,474.06,474.53,5826.0,454.5975,455.2591,454.5783,455.029,5826.0
2023-02-23 11:50:00,474.64,474.64,473.8,474.07,6455.0,455.1345,455.1345,454.329,454.5879,6455.0
2023-02-23 11:55:00,474.13,474.45,474.0,474.17,2867.0,454.6454,454.9523,454.5208,454.6838,2867.0
2023-02-23 12:00:00,474.08,474.63,474.08,474.47,1899.0,454.5975,455.1249,454.5975,454.9715,1899.0
2023-02-23 12:05:00,474.61,474.61,473.28,473.62,5014.0,455.1057,455.1057,453.8304,454.1564,5014.0
2023-02-23 12:10:00,473.52,473.82,473.07,473.82,6248.0,454.0605,454.3482,453.629,454.3482,6248.0
2023-02-23 12:15:00,473.7,474.21,473.61,473.61,14977.0,454.2331,454.7222,454.1468,454.1468,14977.0
2023-02-23 12:20:00,473.6,473.65,473.21,473.46,2300.0,454.1372,454.1852,453.7632,454.003,2300.0
2023-02-23 12:25:00,473.6,473.77,473.13,473.51,2854.0,454.1372,454.3002,453.6865,454.0509,2854.0
2023-02-23 12:30:00,473.7,473.8,473.03,473.59,5051.0,454.2331,454.329,453.5906,454.1276,5051.0
2023-02-23 12:35:00,473.78,474.08,472.85,472.91,7758.0,454.3098,454.5975,453.418,453.4756,7758.0
2023-02-23 12:40:00,473.03,473.54,472.7,473.39,2746.0,453.5906,454.0797,453.2742,453.9358,2746.0
2023-02-23 12:45:00,473.2,473.77,473.2,473.72,2706.0,453.7537,454.3002,453.7537,454.2523,2706.0
2023-02-23 12:50:00,473.71,473.93,473.37,473.73,4872.0,454.2427,454.4537,453.9167,454.2619,4872.0
2023-02-23 12:55:00,473.78,474.35,473.78,473.98,2409.0,454.3098,454.8564,454.3098,454.5016,2409.0
2023-02-23 13:00:00,473.98,474.41,473.72,474.41,5454.0,454.5016,454.9139,454.2523,454.9139,5454.0
2023-02-23 13:05:00,474.25,474.46,474.03,474.42,2251.0,454.7605,454.9619,454.5495,454.9235,2251.0
2023-02-23 13:10:00,474.37,474.37,473.99,474.2,2326.0,454.8756,454.8756,454.5112,454.7126,2326.0
2023-02-23 13:15:00,474.42,474.63,473.83,474.43,2415.0,454.9235,455.1249,454.3578,454.9331,2415.0
2023-02-23 13:20:00,474.64,475.1,474.61,474.8,3711.0,455.1345,455.5756,455.1057,455.2879,3711.0
2023-02-23 13:25:00,474.8,475.18,474.8,475.04,2719.0,455.2879,455.6523,455.2879,455.518,2719.0
2023-02-23 13:30:00,474.92,475.05,474.65,475.05,2728.0,455.403,455.5276,455.1441,455.5276,2728.0
2023-02-23 13:35:00,474.96,474.96,474.05,474.85,4634.0,455.4413,455.4413,454.5687,455.3359,4634.0
2023-02-23 13:40:00,474.85,474.92,474.1,474.12,4209.0,455.3359,455.403,454.6167,454.6358,4209.0
2023-02-23 13:45:00,474.56,474.81,474.42,474.47,6263.0,455.0578,455.2975,454.9235,454.9715,6263.0
2023-02-23 13:50:00,474.62,474.62,474.08,474.3,6653.0,455.1153,455.1153,454.5975,454.8085,6653.0
2023-02-23 13:55:00,474.09,474.57,474.09,474.31,4281.0,454.6071,455.0674,454.6071,454.818,4281.0
2023-02-23 14:00:00,474.29,475.1,474.25,475.1,8048.0,454.7989,455.5756,454.7605,455.5756,8048.0
2023-02-23 14:05:00,475.16,475.69,474.9,475.09,7573.0,455.6331,456.1413,455.3838,455.566,7573.0
2023-02-23 14:10:00,474.98,475.8,474.98,475.79,6593.0,455.4605,456.2468,455.4605,456.2372,6593.0
2023-02-23 14:15:00,475.84,476.33,475.8,476.15,4982.0,456.2852,456.755,456.2468,456.5824,4982.0
2023-02-23 14:20:00,476.31,476.89,476.0,476.89,2454.0,456.7359,457.292,456.4386,457.292,2454.0
2023-02-23 14:25:00,476.91,477.06,476.78,476.94,6967.0,457.3112,457.455,457.1865,457.34,6967.0
2023-02-23 14:30:00,476.89,477.14,476.44,476.51,5087.0,457.292,457.5317,456.8605,456.9276,5087.0
2023-02-23 14:35:00,476.75,477.15,476.57,477.08,9565.0,457.1578,457.5413,456.9852,457.4742,9565.0
2023-02-23 14:40:00,476.98,477.51,476.62,476.71,5792.0,457.3783,457.8865,457.0331,457.1194,5792.0
2023-02-23 14:45:00,476.88,477.09,476.72,476.98,6554.0,457.2824,457.4838,457.129,457.3783,6554.0
2023-02-23 14:50:00,477.05,477.94,477.04,477.94,8991.0,457.4454,458.2989,457.4359,458.2989,8991.0
2023-02-23 14:55:00,477.94,478.0,477.5,477.5,6636.0,458.2989,458.3564,457.8769,457.8769,6636.0
2023-02-23 15:00:00,477.67,478.11,477.55,477.68,7040.0,458.04,458.4619,457.9249,458.0496,7040.0
2023-02-23 15:05:00,477.71,478.2,477.7,477.71,6425.0,458.0783,458.5482,458.0687,458.0783,6425.0
2023-02-23 15:10:00,477.77,478.0,477.51,477.51,6783.0,458.1359,458.3564,457.8865,457.8865,6783.0
2023-02-23 15:15:00,477.65,477.75,476.93,476.93,5225.0,458.0208,458.1167,457.3304,457.3304,5225.0
2023-02-23 15:20:00,477.09,477.23,476.6,477.07,6849.0,457.4838,457.618,457.0139,457.4646,6849.0
2023-02-23 15:25:00,477.26,477.48,477.01,477.37,4507.0,457.6468,457.8578,457.4071,457.7523,4507.0
2023-02-23 15:30:00,477.27,477.35,476.54,476.77,9425.0,457.6564,457.7331,456.9564,457.1769,9425.0
2023-02-23 15:35:00,476.67,477.07,476.2,476.79,9384.0,457.0811,457.4646,456.6304,457.1961,9384.0
2023-02-23 15:40:00,476.69,476.76,476.14,476.16,7022.0,457.1002,457.1674,456.5728,456.592,7022.0
2023-02-23 15:45:00,476.18,476.93,475.99,476.88,14389.0,456.6112,457.3304,456.429,457.2824,14389.0
2023-02-23 15:50:00,477.19,477.63,476.07,476.63,25605.0,457.5797,458.0016,456.5057,457.0427,25605.0
2023-02-23 15:55:00,476.5,476.57,476.03,476.34,44014.0,456.918,456.9852,456.4674,456.7646,44014.0
2023-02-24 09:30:00,472.65,475.65,472.65,475.46,14902.0,454.8913,457.7786,454.8913,457.5957,14902.0
2023-02-24 09:35:00,475.46,478.0,474.35,474.35,25636.0,457.5957,460.0403,456.5274,456.5274,25636.0
2023-02-24 09:40:00,474.31,476.37,474.31,475.06,3605.0,456.4889,458.4715,456.4889,457.2107,3605.0
2023-02-24 09:45:00,474.89,475.8,474.52,475.49,2628.0,457.0471,457.9229,456.691,457.6246,2628.0
2023-02-24 09:50:00,475.02,475.14,473.65,474.01,3203.0,457.1722,457.2877,455.8537,456.2002,3203.0
2023-02-24 09:55:00,474.25,474.51,472.89,473.47,3705.0,456.4312,456.6814,455.1223,455.6805,3705.0
2023-02-24 10:00:00,473.91,474.82,473.49,473.74,3337.0,456.104,456.9798,455.6997,455.9403,3337.0
2023-02-24 10:05:00,473.91,474.62,473.84,474.2,1240.0,456.104,456.7873,456.0366,456.3831,1240.0
2023-02-24 10:10:00,474.18,474.34,473.72,474.13,2083.0,456.3638,456.5178,455.9211,456.3157,2083.0
2023-02-24 10:15:00,473.39,473.77,473.15,473.54,1384.0,455.6035,455.9692,455.3725,455.7479,1384.0
2023-02-24 10:20:00,473.52,474.32,473.39,473.72,2377.0,455.7286,456.4985,455.6035,455.9211,2377.0
2023-02-24 10:25:00,473.32,474.15,472.99,472.99,1991.0,455.5361,456.3349,455.2185,455.2185,1991.0
2023-02-24 10:30:00,473.32,473.38,472.61,472.74,4175.0,455.5361,455.5939,454.8528,454.9779,4175.0
2023-02-24 10:35:00,472.51,473.67,471.93,473.67,2514.0,454.7566,455.873,454.1983,455.873,2514.0
2023-02-24 10:40:00,473.61,473.62,472.69,473.09,3374.0,455.8152,455.8248,454.9298,455.3148,3374.0
2023-02-24 10:45:00,473.27,473.27,471.97,472.22,4091.0,455.488,455.488,454.2368,454.4775,4091.0
2023-02-24 10:50:00,472.1,472.18,471.55,471.6,1305.0,454.362,454.439,453.8326,453.8807,1305.0
2023-02-24 10:55:00,471.64,471.72,470.85,471.07,3606.0,453.9192,453.9962,453.1589,453.3707,3606.0
2023-02-24 11:00:00,471.51,471.65,470.88,470.89,1542.0,453.7941,453.9289,453.1878,453.1974,1542.0
2023-02-24 11:05:00,471.41,471.76,471.41,471.51,1660.0,453.6979,454.0347,453.6979,453.7941,1660.0
2023-02-24 11:10:00,471.39,471.54,470.75,470.75,5088.0,453.6786,453.823,453.0627,453.0627,5088.0
2023-02-24 11:15:00,470.84,471.28,470.82,471.05,4333.0,453.1493,453.5728,453.1301,453.3514,4333.0
2023-02-24 11:20:00,470.69,470.93,470.68,470.84,1109.0,453.0049,453.2359,452.9953,453.1493,1109.0
2023-02-24 11:25:00,471.04,471.04,470.81,470.81,631.0,453.3418,453.3418,453.1204,453.1204,631.0
2023-02-24 11:30:00,470.9,471.83,470.89,471.6,2319.0,453.207,454.1021,453.1974,453.8807,2319.0
2023-02-24 11:35:00,471.69,472.01,471.63,471.63,1354.0,453.9674,454.2753,453.9096,453.9096,1354.0
2023-02-24 11:40:00,471.83,473.01,471.83,472.97,2710.0,454.1021,455.2378,454.1021,455.1993,2710.0
2023-02-24 11:45:00,472.97,473.43,472.79,473.09,6201.0,455.1993,455.642,455.026,455.3148,6201.0
2023-02-24 11:50:00,473.29,473.71,471.7,471.7,3400.0,455.5072,455.9115,453.977,453.977,3400.0
2023-02-24 11:55:00,471.68,471.77,471.3,471.3,1855.0,453.9577,454.0444,453.592,453.592,1855.0
2023-02-24 12:00:00,471.28,472.37,471.28,472.06,2533.0,453.5728,454.6218,453.5728,454.3235,2533.0
2023-02-24 12:05:00,471.74,472.09,471.74,471.89,2739.0,454.0155,454.3523,454.0155,454.1598,2739.0
2023-02-24 12:10:00,472.01,472.34,472.01,472.34,1002.0,454.2753,454.5929,454.2753,454.5929,1002.0
2023-02-24 12:15:00,472.43,472.43,471.8,471.81,2093.0,454.6796,454.6796,454.0732,454.0829,2093.0
2023-02-24 12:20:00,471.81,471.81,471.8,471.8,565.0,454.0829,454.0829,454.0732,454.0732,565.0
2023-02-24 12:25:00,471.8,471.81,470.88,471.17,2337.0,454.0732,454.0829,453.1878,453.4669,2337.0
2023-02-24 12:30:00,471.6,471.6,471.47,471.48,746.0,453.8807,453.8807,453.7556,453.7653,746.0
2023-02-24 12:35:00,471.68,471.72,471.43,471.44,1886.0,453.9577,453.9962,453.7171,453.7268,1886.0
2023-02-24 12:40:00,471.47,471.6,471.13,471.13,1987.0,453.7556,453.8807,453.4284,453.4284,1987.0
2023-02-24 12:45:00,471.02,471.41,470.6,470.79,3126.0,453.3225,453.6979,452.9183,453.1012,3126.0
2023-02-24 12:50:00,470.86,471.25,470.86,471.24,800.0,453.1685,453.5439,453.1685,453.5343,800.0
2023-02-24 12:55:00,471.04,471.04,470.54,470.77,901.0,453.3418,453.3418,452.8606,453.0819,901.0
2023-02-24 13:00:00,470.61,471.18,470.55,471.02,3066.0,452.9279,453.4765,452.8702,453.3225,3066.0
2023-02-24 13:05:00,470.77,471.22,470.71,471.22,3505.0,453.0819,453.515,453.0242,453.515,3505.0
2023-02-24 13:10:00,471.23,471.23,470.76,470.99,955.0,453.5246,453.5246,453.0723,453.2937,955.0
2023-02-24 13:15:00,470.74,470.76,470.01,470.55,2570.0,453.0531,453.0723,452.3505,452.8702,2570.0
2023-02-24 13:20:00,470.58,470.69,470.25,470.68,700.0,452.8991,453.0049,452.5815,452.9953,700.0
2023-02-24 13:25:00,470.6,470.72,470.4,470.47,1211.0,452.9183,453.0338,452.7258,452.7932,1211.0
2023-02-24 13:30:00,470.38,470.38,469.45,469.7,2650.0,452.7066,452.7066,451.8115,452.0521,2650.0
2023-02-24 13:35:00,469.47,469.88,469.46,469.85,2775.0,451.8308,452.2254,451.8212,452.1965,2775.0
2023-02-24 13:40:00,469.93,470.15,469.68,470.13,1879.0,452.2735,452.4852,452.0329,452.466,1879.0
2023-02-24 13:45:00,470.29,470.43,470.13,470.26,2054.0,452.62,452.7547,452.466,452.5911,2054.0
2023-02-24 13:50:00,470.17,470.17,468.87,469.34,9441.0,452.5045,452.5045,451.2533,451.7057,9441.0
2023-02-24 13:55:00,469.2,470.11,469.03,469.62,5946.0,451.5709,452.4467,451.4073,451.9751,5946.0
2023-02-24 14:00:00,469.72,469.89,469.53,469.81,3441.0,452.0714,452.235,451.8885,452.158,3441.0
2023-02-24 14:05:00,469.63,470.51,469.46,470.29,2825.0,451.9848,452.8317,451.8212,452.62,2825.0
2023-02-24 14:10:00,470.56,470.56,469.78,469.78,2371.0,452.8798,452.8798,452.1291,452.1291,2371.0
2023-02-24 14:15:00,469.81,470.0,469.25,469.46,2350.0,452.158,452.3409,451.619,451.8212,2350.0
2023-02-24 14:20:00,469.48,469.5,468.97,469.48,3975.0,451.8404,451.8596,451.3496,451.8404,3975.0
2023-02-24 14:25:00,469.34,469.92,469.34,469.43,1850.0,451.7057,452.2639,451.7057,451.7923,1850.0
2023-02-24 14:30:00,469.45,469.8,469.1,469.33,3381.0,451.8115,452.1484,451.4747,451.696,3381.0
2023-02-24 14:35:00,469.17,470.46,469.17,469.88,5992.0,451.542,452.7836,451.542,452.2254,5992.0
2023-02-24 14:40:00,469.88,469.88,468.55,468.93,3399.0,452.2254,452.2254,450.9453,451.3111,3399.0
2023-02-24 14:45:00,468.83,470.03,468.83,470.03,2435.0,451.2148,452.3697,451.2148,452.3697,2435.0
2023-02-24 14:50:00,470.03,470.19,469.39,469.4,3150.0,452.3697,452.5237,451.7538,451.7634,3150.0
2023-02-24 14:55:00,469.08,469.9,468.97,469.62,5150.0,451.4554,452.2446,451.3496,451.9751,5150.0
2023-02-24 15:00:00,469.9,470.58,469.9,469.97,2408.0,452.2446,452.8991,452.2446,452.312,2408.0
2023-02-24 15:05:00,469.7,470.21,469.7,470.1,1950.0,452.0521,452.543,452.0521,452.4371,1950.0
2023-02-24 15:10:00,469.95,469.95,469.54,469.61,1800.0,452.2927,452.2927,451.8981,451.9655,1800.0
2023-02-24 15:15:00,469.61,469.77,469.33,469.77,4900.0,451.9655,452.1195,451.696,452.1195,4900.0
2023-02-24 15:20:00,470.26,470.68,470.19,470.64,1578.0,452.5911,452.9953,452.5237,452.9568,1578.0
2023-02-24 15:25:00,470.74,471.12,470.52,470.73,4913.0,453.0531,453.4188,452.8413,453.0434,4913.0
2023-02-24 15:30:00,470.6,470.76,469.88,470.12,5564.0,452.9183,453.0723,452.2254,452.4564,5564.0
2023-02-24 15:35:00,470.04,470.36,469.7,470.07,6333.0,452.3794,452.6873,452.0521,452.4082,6333.0
2023-02-24 15:40:00,469.91,470.4,469.89,470.27,3743.0,452.2542,452.7258,452.235,452.6007,3743.0
2023-02-24 15:45:00,470.12,470.12,469.81,469.92,4821.0,452.4564,452.4564,452.158,452.2639,4821.0
2023-02-24 15:50:00,470.1,470.1,469.2,470.08,11296.0,452.4371,452.4371,451.5709,452.4179,11296.0
2023-02-24 15:55:00,470.16,470.91,469.87,470.91,18599.0,452.4949,453.2167,452.2157,453.2167,18599.0
2023-02-27 09:30:00,470.63,471.74,469.05,469.18,13294.0,452.9472,454.0155,451.4266,451.5517,13294.0
2023-02-27 09:35:00,469.02,470.72,469.02,470.57,3017.0,451.3977,453.0338,451.3977,452.8894,3017.0
2023-02-27 09:40:00,470.93,471.22,469.81,470.71,6181.0,453.2359,453.515,452.158,453.0242,6181.0
2023-02-27 09:45:00,471.0,472.15,470.96,472.08,10107.0,453.3033,454.4101,453.2648,454.3427,10107.0
2023-02-27 09:50:00,472.08,473.32,471.79,473.0,7009.0,454.3427,455.5361,454.0636,455.2281,7009.0
2023-02-27 09:55:00,473.14,473.21,472.7,473.06,3187.0,455.3629,455.4303,454.9394,455.2859,3187.0
2023-02-27 10:00:00,473.27,474.1,473.13,473.65,2560.0,455.488,456.2868,455.3533,455.8537,2560.0
2023-02-27 10:05:00,473.75,473.75,472.64,472.89,1573.0,455.95,455.95,454.8817,455.1223,1573.0
2023-02-27 10:10:00,472.84,472.85,471.09,471.31,2807.0,455.0742,455.0838,453.3899,453.6016,2807.0
2023-02-27 10:15:00,471.23,471.49,469.61,469.87,15451.0,453.5246,453.7749,451.9655,452.2157,15451.0
2023-02-27 10:20:00,469.9,472.0,469.8,472.0,10354.0,452.2446,454.2657,452.1484,454.2657,10354.0
2023-02-27 10:25:00,471.82,471.88,471.63,471.81,800.0,454.0925,454.1502,453.9096,454.0829,800.0
2023-02-27 10:30:00,471.8,472.2,471.6,471.71,2626.0,454.0732,454.4582,453.8807,453.9866,2626.0
2023-02-27 10:35:00,471.57,471.57,470.28,470.44,2905.0,453.8519,453.8519,452.6103,452.7643,2905.0
2023-02-27 10:40:00,470.24,470.56,470.13,470.56,1960.0,452.5718,452.8798,452.466,452.8798,1960.0
2023-02-27 10:45:00,470.39,470.55,470.0,470.53,1269.0,452.7162,452.8702,452.3409,452.8509,1269.0
2023-02-27 10:50:00,470.61,471.3,470.57,471.3,859.0,452.9279,453.592,452.8894,453.592,859.0
2023-02-27 10:55:00,471.0,471.09,470.81,470.81,2949.0,453.3033,453.3899,453.1204,453.1204,2949.0
2023-02-27 11:00:00,470.69,471.19,470.42,470.74,3905.0,453.0049,453.4862,452.7451,453.0531,3905.0
2023-02-27 11:05:00,470.79,471.37,470.31,470.31,3247.0,453.1012,453.6594,452.6392,452.6392,3247.0
2023-02-27 11:10:00,470.34,471.24,469.98,470.05,4283.0,452.6681,453.5343,452.3216,452.389,4283.0
2023-02-27 11:15:00,469.69,469.98,468.8,469.42,9873.0,452.0425,452.3216,451.1859,451.7827,9873.0
2023-02-27 11:20:00,469.48,469.48,467.66,467.67,13174.0,451.8404,451.8404,450.0888,450.0984,13174.0
2023-02-27 11:25:00,467.68,468.78,467.68,468.18,4215.0,450.108,451.1667,450.108,450.5892,4215.0
2023-02-27 11:30:00,468.49,469.17,468.0,469.17,3611.0,450.8876,451.542,450.416,451.542,3611.0
2023-02-27 11:35:00,468.93,469.12,468.76,469.12,3250.0,451.3111,451.4939,451.1475,451.4939,3250.0
2023-02-27 11:40:00,468.94,469.62,468.94,469.28,3018.0,451.3207,451.9751,451.3207,451.6479,3018.0
2023-02-27 11:45:00,469.4,469.82,469.4,469.79,2472.0,451.7634,452.1676,451.7634,452.1388,2472.0
2023-02-27 11:50:00,469.79,469.79,468.85,469.19,7005.0,452.1388,452.1388,451.2341,451.5613,7005.0
2023-02-27 11:55:00,469.17,469.64,469.17,469.29,3233.0,451.542,451.9944,451.542,451.6575,3233.0
2023-02-27 12:00:00,469.2,469.2,468.69,468.69,916.0,451.5709,451.5709,451.0801,451.0801,916.0
2023-02-27 12:05:00,468.29,468.63,468.2,468.47,2831.0,450.6951,451.0223,450.6085,450.8683,2831.0
2023-02-27 12:10:00,468.61,469.17,468.26,469.1,2102.0,451.0031,451.542,450.6662,451.4747,2102.0
2023-02-27 12:15:00,468.91,469.04,468.85,468.88,875.0,451.2918,451.4169,451.2341,451.2629,875.0
2023-02-27 12:20:00,468.86,468.86,468.28,468.55,2138.0,451.2437,451.2437,450.6855,450.9453,2138.0
2023-02-27 12:25:00,468.56,469.21,468.55,469.15,3551.0,450.955,451.5805,450.9453,451.5228,3551.0
2023-02-27 12:30:00,469.19,470.43,469.19,470.35,5055.0,451.5613,452.7547,451.5613,452.6777,5055.0
2023-02-27 12:35:00,470.1,470.65,469.8,470.65,2661.0,452.4371,452.9664,452.1484,452.9664,2661.0
2023-02-27 12:40:00,470.7,470.89,470.58,470.89,1609.0,453.0146,453.1974,452.8991,453.1974,1609.0
2023-02-27 12:45:00,470.95,471.03,470.6,470.91,2302.0,453.2552,453.3322,452.9183,453.2167,2302.0
2023-02-27 12:50:00,470.81,470.95,470.36,470.54,2650.0,453.1204,453.2552,452.6873,452.8606,2650.0
2023-02-27 12:55:00,470.7,470.93,470.41,470.57,1902.0,453.0146,453.2359,452.7355,452.8894,1902.0
2023-02-27 13:00:00,470.84,471.27,470.84,471.26,1800.0,453.1493,453.5631,453.1493,453.5535,1800.0
2023-02-27 13:05:00,471.41,472.14,471.31,472.14,6513.0,453.6979,454.4005,453.6016,454.4005,6513.0
2023-02-27 13:10:00,472.11,472.28,471.85,471.85,3652.0,454.3716,454.5352,454.1214,454.1214,3652.0
2023-02-27 13:15:00,472.17,472.17,472.17,472.17,150.0,454.4293,454.4293,454.4293,454.4293,150.0
2023-02-27 13:20:00,472.07,472.07,471.31,471.41,4153.0,454.3331,454.3331,453.6016,453.6979,4153.0
2023-02-27 13:25:00,471.38,471.7,471.21,471.22,3250.0,453.669,453.977,453.5054,453.515,3250.0
2023-02-27 13:30:00,471.18,471.55,470.74,471.55,2901.0,453.4765,453.8326,453.0531,453.8326,2901.0
2023-02-27 13:35:00,471.63,471.65,470.7,470.87,2668.0,453.9096,453.9289,453.0146,453.1782,2668.0
2023-02-27 13:40:00,470.75,470.85,470.08,470.25,2240.0,453.0627,453.1589,452.4179,452.5815,2240.0
2023-02-27 13:45:00,470.09,470.38,469.83,470.38,3418.0,452.4275,452.7066,452.1772,452.7066,3418.0
2023-02-27 13:50:00,470.51,471.01,470.13,470.94,2028.0,452.8317,453.3129,452.466,453.2455,2028.0
2023-02-27 13:55:00,471.36,471.36,470.79,470.97,2093.0,453.6498,453.6498,453.1012,453.2744,2093.0
2023-02-27 14:00:00,470.72,470.73,470.41,470.45,1382.0,453.0338,453.0434,452.7355,452.774,1382.0
2023-02-27 14:05:00,470.4,470.41,470.14,470.14,2741.0,452.7258,452.7355,452.4756,452.4756,2741.0
2023-02-27 14:10:00,470.29,470.64,470.21,470.39,3306.0,452.62,452.9568,452.543,452.7162,3306.0
2023-02-27 14:15:00,470.6,470.84,469.57,469.58,3079.0,452.9183,453.1493,451.927,451.9366,3079.0
2023-02-27 14:20:00,469.1,469.21,469.02,469.21,800.0,451.4747,451.5805,451.3977,451.5805,800.0
2023-02-27 14:25:00,468.98,469.35,468.75,469.33,4156.0,451.3592,451.7153,451.1378,451.696,4156.0
2023-02-27 14:30:00,469.33,469.79,469.33,469.79,1133.0,451.696,452.1388,451.696,452.1388,1133.0
2023-02-27 14:35:00,469.79,469.95,469.2,469.2,3240.0,452.1388,452.2927,451.5709,451.5709,3240.0
2023-02-27 14:40:00,469.3,469.3,468.54,469.08,9038.0,451.6672,451.6672,450.9357,451.4554,9038.0
2023-02-27 14:45:00,468.92,468.92,468.67,468.76,1776.0,451.3014,451.3014,451.0608,451.1475,1776.0
2023-02-27 14:50:00,468.76,469.07,468.76,468.91,2920.0,451.1475,451.4458,451.1475,451.2918,2920.0
2023-02-27 14:55:00,468.89,468.89,468.2,468.48,3714.0,451.2726,451.2726,450.6085,450.878,3714.0
2023-02-27 15:00:00,468.19,468.48,467.9,467.92,3392.0,450.5989,450.878,450.3198,450.339,3392.0
2023-02-27 15:05:00,467.68,468.01,467.62,468.01,3571.0,450.108,450.4256,450.0503,450.4256,3571.0
2023-02-27 15:10:00,467.98,468.46,467.98,468.16,4307.0,450.3968,450.8587,450.3968,450.57,4307.0
2023-02-27 15:15:00,468.25,468.54,467.37,468.54,4209.0,450.6566,450.9357,449.8097,450.9357,4209.0
2023-02-27 15:20:00,468.57,468.91,468.46,468.74,2868.0,450.9646,451.2918,450.8587,451.1282,2868.0
2023-02-27 15:25:00,468.71,468.98,468.44,468.78,5877.0,451.0993,451.3592,450.8395,451.1667,5877.0
2023-02-27 15:30:00,469.04,469.04,468.33,468.33,2252.0,451.4169,451.4169,450.7336,450.7336,2252.0
2023-02-27 15:35:00,468.42,468.64,468.05,468.64,3616.0,450.8202,451.032,450.4641,451.032,3616.0
2023-02-27 15:40:00,468.65,469.43,468.65,469.43,2712.0,451.0416,451.7923,451.0416,451.7923,2712.0
2023-02-27 15:45:00,469.35,469.45,468.98,468.99,9559.0,451.7153,451.8115,451.3592,451.3688,9559.0
2023-02-27 15:50:00,468.84,469.75,468.83,469.54,12962.0,451.2244,452.1003,451.2148,451.8981,12962.0
2023-02-27 15:55:00,469.47,470.17,469.31,470.0,37740.0,451.8308,452.5045,451.6768,452.3409,37740.0
2023-02-28 09:30:00,470.49,471.14,468.48,471.14,14891.0,452.8125,453.438,450.878,453.438,14891.0
2023-02-28 09:35:00,469.93,471.29,469.15,469.57,3600.0,452.2735,453.5824,451.5228,451.927,3600.0
2023-02-28 09:40:00,469.36,470.93,469.34,470.46,4567.0,451.7249,453.2359,451.7057,452.7836,4567.0
2023-02-28 09:45:00,470.81,471.74,470.45,471.3,16629.0,453.1204,454.0155,452.774,453.592,16629.0
2023-02-28 09:50:00,471.17,471.29,467.93,468.02,19013.0,453.4669,453.5824,450.3486,450.4353,19013.0
2023-02-28 09:55:00,468.31,468.35,467.31,467.31,2902.0,450.7144,450.7529,449.7519,449.7519,2902.0
2023-02-28 10:00:00,467.63,469.06,467.63,468.97,2517.0,450.0599,451.4362,450.0599,451.3496,2517.0
2023-02-28 10:05:00,468.95,469.82,468.94,469.82,1100.0,451.3303,452.1676,451.3207,452.1676,1100.0
2023-02-28 10:10:00,469.74,469.74,467.75,467.75,2985.0,452.0906,452.0906,450.1754,450.1754,2985.0
2023-02-28 10:15:00,467.94,468.03,467.62,468.03,1700.0,450.3583,450.4449,450.0503,450.4449,1700.0
2023-02-28 10:20:00,467.59,468.79,467.16,468.78,3338.0,450.0214,451.1763,449.6076,451.1667,3338.0
2023-02-28 10:25:00,468.56,468.8,468.41,468.52,1900.0,450.955,451.1859,450.8106,450.9165,1900.0
2023-02-28 10:30:00,468.73,468.73,466.92,466.92,3841.0,451.1186,451.1186,449.3766,449.3766,3841.0
2023-02-28 10:35:00,467.01,467.12,465.58,465.82,9244.0,449.4632,449.5691,448.0869,448.3179,9244.0
2023-02-28 10:40:00,465.85,466.16,465.58,465.94,7528.0,448.3468,448.6451,448.0869,448.4334,7528.0
2023-02-28 10:45:00,466.26,466.82,465.95,466.31,2888.0,448.7414,449.2803,448.443,448.7895,2888.0
2023-02-28 10:50:00,466.17,466.46,465.65,466.3,7201.0,448.6548,448.9339,448.1543,448.7799,7201.0
2023-02-28 10:55:00,466.35,466.76,465.66,466.46,3908.0,448.828,449.2226,448.1639,448.9339,3908.0
2023-02-28 11:00:00,466.45,466.91,466.12,466.25,2519.0,448.9242,449.367,448.6066,448.7318,2519.0
2023-02-28 11:05:00,466.38,467.32,466.38,466.99,1455.0,448.8569,449.7616,448.8569,449.444,1455.0
2023-02-28 11:10:00,467.48,467.54,466.43,467.0,3250.0,449.9155,449.9733,448.905,449.4536,3250.0
2023-02-28 11:15:00,467.11,467.19,466.48,466.64,4905.0,449.5594,449.6364,448.9531,449.1071,4905.0
2023-02-28 11:20:00,466.84,466.84,465.58,465.58,887.0,449.2996,449.2996,448.0869,448.0869,887.0
2023-02-28 11:25:00,465.52,465.99,465.26,465.82,3450.0,448.0292,448.4815,447.779,448.3179,3450.0
2023-02-28 11:30:00,465.74,465.91,464.66,464.83,10432.0,448.2409,448.4045,447.2015,447.3651,10432.0
2023-02-28 11:35:00,464.5,464.63,464.01,464.2,5864.0,447.0475,447.1726,446.5759,446.7588,5864.0
2023-02-28 11:40:00,464.29,464.69,463.42,464.25,8665.0,446.8454,447.2304,446.0081,446.8069,8665.0
2023-02-28 11:45:00,464.57,465.11,464.37,465.11,3013.0,447.1149,447.6346,446.9224,447.6346,3013.0
2023-02-28 11:50:00,465.07,465.07,464.82,464.89,1477.0,447.5961,447.5961,447.3555,447.4229,1477.0
2023-02-28 11:55:00,464.95,464.96,464.49,464.69,1651.0,447.4806,447.4902,447.0379,447.2304,1651.0
2023-02-28 12:00:00,464.95,465.01,464.62,464.83,1572.0,447.4806,447.5383,447.163,447.3651,1572.0
2023-02-28 12:05:00,464.5,464.66,463.98,464.16,4061.0,447.0475,447.2015,446.547,446.7203,4061.0
2023-02-28 12:10:00,464.28,464.82,464.21,464.82,2824.0,446.8358,447.3555,446.7684,447.3555,2824.0
2023-02-28 12:15:00,465.01,465.6,465.0,465.46,1155.0,447.5383,448.1062,447.5287,447.9714,1155.0
2023-02-28 12:20:00,465.65,466.29,465.61,466.14,1300.0,448.1543,448.7703,448.1158,448.6259,1300.0
2023-02-28 12:25:00,466.0,466.46,466.0,466.27,3030.0,448.4912,448.9339,448.4912,448.751,3030.0
2023-02-28 12:30:00,466.59,466.83,466.43,466.73,1673.0,449.059,449.29,448.905,449.1937,1673.0
2023-02-28 12:35:00,466.75,466.78,466.31,466.34,3979.0,449.213,449.2418,448.7895,448.8184,3979.0
2023-02-28 12:40:00,466.24,466.71,466.0,466.56,3405.0,448.7221,449.1745,448.4912,449.0301,3405.0
2023-02-28 12:45:00,466.85,466.85,466.25,466.27,1488.0,449.3092,449.3092,448.7318,448.751,1488.0
2023-02-28 12:50:00,466.12,466.27,465.5,465.83,2234.0,448.6066,448.751,448.0099,448.3275,2234.0
2023-02-28 12:55:00,465.98,466.41,465.93,465.93,1549.0,448.4719,448.8857,448.4238,448.4238,1549.0
2023-02-28 13:00:00,465.83,465.83,465.29,465.29,2303.0,448.3275,448.3275,447.8078,447.8078,2303.0
2023-02-28 13:05:00,465.65,465.79,465.4,465.79,801.0,448.1543,448.289,447.9137,448.289,801.0
2023-02-28 13:10:00,465.9,466.04,465.84,466.03,1250.0,448.3949,448.5296,448.3372,448.52,1250.0
2023-02-28 13:15:00,466.14,466.26,465.84,465.99,2822.0,448.6259,448.7414,448.3372,448.4815,2822.0
2023-02-28 13:20:00,466.18,466.4,465.88,466.01,2840.0,448.6644,448.8761,448.3757,448.5008,2840.0
2023-02-28 13:25:00,465.9,465.99,465.79,465.79,1400.0,448.3949,448.4815,448.289,448.289,1400.0
2023-02-28 13:30:00,465.76,466.38,465.54,466.38,1830.0,448.2602,448.8569,448.0484,448.8569,1830.0
2023-02-28 13:35:00,466.15,466.15,465.8,465.81,1801.0,448.6355,448.6355,448.2987,448.3083,1801.0
2023-02-28 13:40:00,466.11,466.11,465.42,465.5,2201.0,448.597,448.597,447.9329,448.0099,2201.0
2023-02-28 13:45:00,465.43,465.5,464.86,464.86,3150.0,447.9426,448.0099,447.394,447.394,3150.0
2023-02-28 13:50:00,464.85,464.85,464.34,464.73,2137.0,447.3844,447.3844,446.8935,447.2689,2137.0
2023-02-28 13:55:00,464.74,465.1,464.56,465.1,2609.0,447.2785,447.625,447.1053,447.625,2609.0
2023-02-28 14:00:00,464.97,465.11,464.23,464.23,2216.0,447.4999,447.6346,446.7877,446.7877,2216.0
2023-02-28 14:05:00,463.85,463.85,463.31,463.62,2836.0,446.4219,446.4219,445.9022,446.2006,2836.0
2023-02-28 14:10:00,463.47,463.79,463.42,463.7,2553.0,446.0562,446.3642,446.0081,446.2776,2553.0
2023-02-28 14:15:00,463.79,464.5,463.51,464.5,3316.0,446.3642,447.0475,446.0947,447.0475,3316.0
2023-02-28 14:20:00,464.5,464.9,464.21,464.31,3024.0,447.0475,447.4325,446.7684,446.8647,3024.0
2023-02-28 14:25:00,464.29,464.39,464.2,464.27,1150.0,446.8454,446.9416,446.7588,446.8262,1150.0
2023-02-28 14:30:00,464.27,464.36,464.05,464.23,1905.0,446.8262,446.9128,446.6144,446.7877,1905.0
2023-02-28 14:35:00,463.93,464.57,463.92,464.53,2616.0,446.4989,447.1149,446.4893,447.0764,2616.0
2023-02-28 14:40:00,464.77,465.16,464.51,465.04,1614.0,447.3074,447.6827,447.0571,447.5672,1614.0
2023-02-28 14:45:00,465.18,465.49,465.18,465.46,1000.0,447.702,448.0003,447.702,447.9714,1000.0
2023-02-28 14:50:00,465.29,465.53,465.08,465.42,1417.0,447.8078,448.0388,447.6057,447.9329,1417.0
2023-02-28 14:55:00,465.41,465.44,464.66,464.66,1832.0,447.9233,447.9522,447.2015,447.2015,1832.0
2023-02-28 15:00:00,464.38,464.38,463.92,463.92,2217.0,446.932,446.932,446.4893,446.4893,2217.0
2023-02-28 15:05:00,463.98,464.45,463.92,464.01,4177.0,446.547,446.9994,446.4893,446.5759,4177.0
2023-02-28 15:10:00,464.01,464.22,463.97,463.97,1959.0,446.5759,446.778,446.5374,446.5374,1959.0
2023-02-28 15:15:00,463.96,464.79,463.9,464.43,3210.0,446.5278,447.3266,446.4701,446.9801,3210.0
2023-02-28 15:20:00,464.29,464.44,464.12,464.15,2842.0,446.8454,446.9898,446.6818,446.7107,2842.0
2023-02-28 15:25:00,464.16,464.27,463.91,464.11,2907.0,446.7203,446.8262,446.4797,446.6722,2907.0
2023-02-28 15:30:00,464.21,464.3,463.68,463.92,6727.0,446.7684,446.855,446.2583,446.4893,6727.0
2023-02-28 15:35:00,463.8,464.16,463.79,464.0,4419.0,446.3738,446.7203,446.3642,446.5663,4419.0
2023-02-28 15:40:00,464.14,464.77,464.14,464.5,6484.0,446.701,447.3074,446.701,447.0475,6484.0
2023-02-28 15:45:00,464.5,464.73,464.08,464.17,13012.0,447.0475,447.2689,446.6433,446.7299,13012.0
2023-02-28 15:50:00,464.16,465.26,464.08,465.06,22017.0,446.7203,447.779,446.6433,447.5865,22017.0
2023-02-28 15:55:00,465.04,465.15,463.97,464.04,40217.0,447.5672,447.6731,446.5374,446.6048,40217.0
2023-03-01 09:30:00,461.97,463.15,461.0,462.5,18787.0,444.6126,445.7482,443.679,445.1227,18787.0
2023-03-01 09:35:00,463.72,464.6,462.74,464.6,3380.0,446.2968,447.1438,445.3536,447.1438,3380.0
2023-03-01 09:40:00,464.08,464.66,463.52,464.57,1489.0,446.6433,447.2015,446.1043,447.1149,1489.0
2023-03-01 09:45:00,465.12,465.32,463.87,465.04,3569.0,447.6442,447.8367,446.4412,447.5672,3569.0
2023-03-01 09:50:00,465.25,465.67,464.5,464.5,1267.0,447.7693,448.1736,447.0475,447.0475,1267.0
2023-03-01 09:55:00,464.73,465.04,463.47,463.47,2807.0,447.2689,447.5672,446.0562,446.0562,2807.0
2023-03-01 10:00:00,464.06,464.5,463.38,463.77,871.0,446.624,447.0475,445.9696,446.3449,871.0
2023-03-01 10:05:00,463.0,463.32,462.56,462.91,3536.0,445.6039,445.9118,445.1804,445.5173,3536.0
2023-03-01 10:10:00,463.15,464.19,463.15,464.19,2452.0,445.7482,446.7492,445.7482,446.7492,2452.0
2023-03-01 10:15:00,463.75,464.4,463.65,464.4,774.0,446.3257,446.9513,446.2294,446.9513,774.0
2023-03-01 10:20:00,464.03,464.03,463.41,463.74,1400.0,446.5952,446.5952,445.9985,446.3161,1400.0
2023-03-01 10:25:00,464.2,464.79,464.15,464.48,2116.0,446.7588,447.3266,446.7107,447.0283,2116.0
2023-03-01 10:30:00,464.38,464.85,464.2,464.56,1418.0,446.932,447.3844,446.7588,447.1053,1418.0
2023-03-01 10:35:00,465.18,465.54,464.38,464.38,4132.0,447.702,448.0484,446.932,446.932,4132.0
2023-03-01 10:40:00,464.01,464.01,464.01,464.01,100.0,446.5759,446.5759,446.5759,446.5759,100.0
2023-03-01 10:45:00,463.69,463.7,463.47,463.7,1434.0,446.2679,446.2776,446.0562,446.2776,1434.0
2023-03-01 10:50:00,463.64,464.37,463.64,464.36,1200.0,446.2198,446.9224,446.2198,446.9128,1200.0
2023-03-01 10:55:00,464.34,464.43,463.97,464.43,1033.0,446.8935,446.9801,446.5374,446.9801,1033.0
2023-03-01 11:00:00,464.55,464.67,464.03,464.03,2851.0,447.0956,447.2111,446.5952,446.5952,2851.0
2023-03-01 11:05:00,463.92,463.93,463.33,463.47,1977.0,446.4893,446.4989,445.9215,446.0562,1977.0
2023-03-01 11:10:00,463.26,463.26,462.32,462.72,2447.0,445.8541,445.8541,444.9494,445.3344,2447.0
2023-03-01 11:15:00,462.28,462.48,461.71,461.71,787.0,444.9109,445.1034,444.3623,444.3623,787.0
2023-03-01 11:20:00,461.83,462.37,461.83,462.37,1278.0,444.4778,444.9975,444.4778,444.9975,1278.0
2023-03-01 11:25:00,462.34,462.44,461.96,462.44,1586.0,444.9687,445.0649,444.6029,445.0649,1586.0
2023-03-01 11:30:00,462.68,462.8,462.41,462.59,1210.0,445.2959,445.4114,445.036,445.2093,1210.0
2023-03-01 11:35:00,462.72,463.22,462.55,463.12,4444.0,445.3344,445.8156,445.1708,445.7194,4444.0
2023-03-01 11:40:00,463.27,463.81,463.21,463.46,2301.0,445.8637,446.3834,445.806,446.0466,2301.0
2023-03-01 11:45:00,463.73,464.13,463.69,463.95,1763.0,446.3064,446.6914,446.2679,446.5182,1763.0
2023-03-01 11:50:00,464.19,464.35,463.97,463.97,1378.0,446.7492,446.9031,446.5374,446.5374,1378.0
2023-03-01 11:55:00,464.05,464.48,464.04,464.17,701.0,446.6144,447.0283,446.6048,446.7299,701.0
2023-03-01 12:00:00,464.31,464.56,464.13,464.15,5642.0,446.8647,447.1053,446.6914,446.7107,5642.0
2023-03-01 12:05:00,463.98,464.52,463.91,464.31,3191.0,446.547,447.0668,446.4797,446.8647,3191.0
2023-03-01 12:10:00,464.37,464.43,463.63,463.63,2212.0,446.9224,446.9801,446.2102,446.2102,2212.0
2023-03-01 12:15:00,463.89,463.96,463.81,463.92,1154.0,446.4604,446.5278,446.3834,446.4893,1154.0
2023-03-01 12:20:00,463.72,464.04,463.62,463.9,2221.0,446.2968,446.6048,446.2006,446.4701,2221.0
2023-03-01 12:25:00,464.02,464.02,463.32,463.32,6588.0,446.5855,446.5855,445.9118,445.9118,6588.0
2023-03-01 12:30:00,463.29,463.43,463.23,463.23,916.0,445.883,446.0177,445.8252,445.8252,916.0
2023-03-01 12:35:00,463.31,463.35,462.88,463.08,3460.0,445.9022,445.9407,445.4884,445.6809,3460.0
2023-03-01 12:40:00,463.08,463.25,462.76,462.76,1728.0,445.6809,445.8445,445.3729,445.3729,1728.0
2023-03-01 12:45:00,462.78,463.35,462.41,462.41,4109.0,445.3921,445.9407,445.036,445.036,4109.0
2023-03-01 12:50:00,462.44,462.96,462.37,462.83,2250.0,445.0649,445.5654,444.9975,445.4403,2250.0
2023-03-01 12:55:00,462.84,462.84,462.54,462.54,4255.0,445.4499,445.4499,445.1612,445.1612,4255.0
2023-03-01 13:00:00,462.53,462.53,462.02,462.07,2630.0,445.1515,445.1515,444.6607,444.7088,2630.0
2023-03-01 13:05:00,462.15,462.15,461.28,461.28,3926.0,444.7858,444.7858,443.9485,443.9485,3926.0
2023-03-01 13:10:00,461.28,461.83,461.27,461.83,1823.0,443.9485,444.4778,443.9389,444.4778,1823.0
2023-03-01 13:15:00,461.7,461.82,461.25,461.41,2250.0,444.3527,444.4682,443.9196,444.0736,2250.0
2023-03-01 13:20:00,461.35,461.35,461.12,461.13,800.0,444.0159,444.0159,443.7945,443.8041,800.0
2023-03-01 13:25:00,461.28,461.84,461.27,461.7,2124.0,443.9485,444.4875,443.9389,444.3527,2124.0
2023-03-01 13:30:00,461.7,461.7,461.42,461.49,1647.0,444.3527,444.3527,444.0832,444.1506,1647.0
2023-03-01 13:35:00,461.3,461.9,461.3,461.63,1049.0,443.9677,444.5452,443.9677,444.2853,1049.0
2023-03-01 13:40:00,461.59,461.59,460.89,460.89,1517.0,444.2468,444.2468,443.5731,443.5731,1517.0
2023-03-01 13:45:00,461.03,461.05,460.4,460.4,3928.0,443.7079,443.7271,443.1016,443.1016,3928.0
2023-03-01 13:50:00,460.53,460.53,460.24,460.24,877.0,443.2267,443.2267,442.9476,442.9476,877.0
2023-03-01 13:55:00,460.45,460.45,459.63,459.89,7640.0,443.1497,443.1497,442.3605,442.6107,7640.0
2023-03-01 14:00:00,459.8,460.15,459.25,460.08,22665.0,442.5241,442.861,441.9948,442.7936,22665.0
2023-03-01 14:05:00,460.08,460.33,459.35,459.59,5917.0,442.7936,443.0342,442.091,442.322,5917.0
2023-03-01 14:10:00,459.79,460.5,459.67,460.5,1811.0,442.5145,443.1978,442.399,443.1978,1811.0
2023-03-01 14:15:00,460.56,460.69,460.03,460.53,2950.0,443.2555,443.3807,442.7455,443.2267,2950.0
2023-03-01 14:20:00,460.51,460.84,460.23,460.45,6074.0,443.2074,443.525,442.9379,443.1497,6074.0
2023-03-01 14:25:00,460.41,460.48,460.22,460.43,5620.0,443.1112,443.1786,442.9283,443.1304,5620.0
2023-03-01 14:30:00,460.34,461.4,460.18,461.31,5287.0,443.0438,444.064,442.8898,443.9774,5287.0
2023-03-01 14:35:00,461.25,462.29,460.85,462.1,4267.0,443.9196,444.9205,443.5347,444.7377,4267.0
2023-03-01 14:40:00,462.09,462.41,461.76,462.41,2371.0,444.7281,445.036,444.4105,445.036,2371.0
2023-03-01 14:45:00,462.55,462.55,462.08,462.19,5873.0,445.1708,445.1708,444.7184,444.8243,5873.0
2023-03-01 14:50:00,462.45,463.05,462.45,463.05,1853.0,445.0745,445.652,445.0745,445.652,1853.0
2023-03-01 14:55:00,462.9,462.91,462.44,462.44,4452.0,445.5076,445.5173,445.0649,445.0649,4452.0
2023-03-01 15:00:00,462.34,462.95,462.34,462.85,1516.0,444.9687,445.5557,444.9687,445.4595,1516.0
2023-03-01 15:05:00,462.84,462.84,462.15,462.56,2314.0,445.4499,445.4499,444.7858,445.1804,2314.0
2023-03-01 15:10:00,462.63,462.64,462.16,462.17,1578.0,445.2478,445.2574,444.7954,444.8051,1578.0
2023-03-01 15:15:00,461.97,461.97,461.43,461.79,5955.0,444.6126,444.6126,444.0929,444.4393,5955.0
2023-03-01 15:20:00,462.09,462.22,461.92,461.99,2728.0,444.7281,444.8532,444.5644,444.6318,2728.0
2023-03-01 15:25:00,461.98,462.35,461.61,462.35,3575.0,444.6222,444.9783,444.2661,444.9783,3575.0
2023-03-01 15:30:00,462.35,462.65,462.35,462.65,853.0,444.9783,445.267,444.9783,445.267,853.0
2023-03-01 15:35:00,462.75,463.01,462.57,462.83,5366.0,445.3633,445.6135,445.19,445.4403,5366.0
2023-03-01 15:40:00,462.95,463.15,462.74,463.13,3510.0,445.5557,445.7482,445.3536,445.729,3510.0
2023-03-01 15:45:00,463.22,463.31,462.43,462.43,6089.0,445.8156,445.9022,445.0553,445.0553,6089.0
2023-03-01 15:50:00,462.42,462.84,462.19,462.84,9492.0,445.0457,445.4499,444.8243,445.4499,9492.0
2023-03-01 15:55:00,462.74,462.94,462.21,462.54,23430.0,445.3536,445.5461,444.8436,445.1612,23430.0
2023-03-02 09:30:00,460.33,464.99,460.33,463.27,25910.0,443.0342,447.5191,443.0342,445.8637,25910.0
2023-03-02 09:35:00,463.45,463.61,461.72,463.42,5065.0,446.037,446.191,444.372,446.0081,5065.0
2023-03-02 09:40:00,463.42,464.76,463.42,464.68,2331.0,446.0081,447.2977,446.0081,447.2207,2331.0
2023-03-02 09:45:00,464.38,465.27,464.13,465.27,3361.0,446.932,447.7886,446.6914,447.7886,3361.0
2023-03-02 09:50:00,465.48,466.88,465.3,465.61,9365.0,447.9907,449.3381,447.8175,448.1158,9365.0
2023-03-02 09:55:00,465.32,465.32,463.51,464.13,1743.0,447.8367,447.8367,446.0947,446.6914,1743.0
2023-03-02 10:00:00,464.54,465.28,464.11,465.03,3487.0,447.086,447.7982,446.6722,447.5576,3487.0
2023-03-02 10:05:00,465.42,465.42,464.08,464.79,2077.0,447.9329,447.9329,446.6433,447.3266,2077.0
2023-03-02 10:10:00,464.49,464.85,463.62,463.69,3041.0,447.0379,447.3844,446.2006,446.2679,3041.0
2023-03-02 10:15:00,463.87,463.99,463.3,463.89,2378.0,446.4412,446.5567,445.8926,446.4604,2378.0
2023-03-02 10:20:00,464.01,464.01,463.3,463.39,1500.0,446.5759,446.5759,445.8926,445.9792,1500.0
2023-03-02 10:25:00,463.45,463.78,463.44,463.76,3249.0,446.037,446.3546,446.0273,446.3353,3249.0
2023-03-02 10:30:00,463.99,465.22,463.73,465.21,4899.0,446.5567,447.7405,446.3064,447.7308,4899.0
2023-03-02 10:35:00,465.31,465.6,465.3,465.32,880.0,447.8271,448.1062,447.8175,447.8367,880.0
2023-03-02 10:40:00,465.01,465.05,463.99,464.23,3512.0,447.5383,447.5768,446.5567,446.7877,3512.0
2023-03-02 10:45:00,464.15,464.7,464.15,464.41,1856.0,446.7107,447.24,446.7107,446.9609,1856.0
2023-03-02 10:50:00,464.46,465.08,464.46,465.08,700.0,447.009,447.6057,447.009,447.6057,700.0
2023-03-02 10:55:00,464.99,465.15,464.83,465.15,2138.0,447.5191,447.6731,447.3651,447.6731,2138.0
2023-03-02 11:00:00,465.3,465.6,465.29,465.53,800.0,447.8175,448.1062,447.8078,448.0388,800.0
2023-03-02 11:05:00,465.53,465.56,465.06,465.06,2122.0,448.0388,448.0677,447.5865,447.5865,2122.0
2023-03-02 11:10:00,465.18,465.18,464.43,464.62,2564.0,447.702,447.702,446.9801,447.163,2564.0
2023-03-02 11:15:00,464.77,464.78,464.58,464.58,1174.0,447.3074,447.317,447.1245,447.1245,1174.0
2023-03-02 11:20:00,464.46,464.46,463.88,463.88,838.0,447.009,447.009,446.4508,446.4508,838.0
2023-03-02 11:25:00,463.99,464.33,463.99,464.33,630.0,446.5567,446.8839,446.5567,446.8839,630.0
2023-03-02 11:30:00,464.2,464.31,463.6,463.89,1111.0,446.7588,446.8647,446.1813,446.4604,1111.0
2023-03-02 11:35:00,463.69,463.79,463.51,463.51,1079.0,446.2679,446.3642,446.0947,446.0947,1079.0
2023-03-02 11:40:00,463.5,463.52,463.27,463.52,1120.0,446.0851,446.1043,445.8637,446.1043,1120.0
2023-03-02 11:45:00,463.44,463.64,463.44,463.6,1422.0,446.0273,446.2198,446.0273,446.1813,1422.0
2023-03-02 11:50:00,463.6,463.6,463.32,463.32,754.0,446.1813,446.1813,445.9118,445.9118,754.0
2023-03-02 11:55:00,463.44,463.62,463.44,463.61,1211.0,446.0273,446.2006,446.0273,446.191,1211.0
2023-03-02 12:00:00,463.74,463.91,463.74,463.75,2078.0,446.3161,446.4797,446.3161,446.3257,2078.0
2023-03-02 12:05:00,463.75,463.75,463.75,463.75,0.0,446.3257,446.3257,446.3257,446.3257,0.0
2023-03-02 12:10:00,463.59,463.74,463.47,463.47,1600.0,446.1717,446.3161,446.0562,446.0562,1600.0
2023-03-02 12:15:00,463.28,463.35,462.97,463.35,2182.0,445.8734,445.9407,445.575,445.9407,2182.0
2023-03-02 12:20:00,463.53,463.85,463.49,463.85,1157.0,446.114,446.4219,446.0755,446.4219,1157.0
2023-03-02 12:25:00,463.89,464.05,463.78,463.81,573.0,446.4604,446.6144,446.3546,446.3834,573.0
2023-03-02 12:30:00,463.97,464.75,463.97,464.68,1277.0,446.5374,447.2881,446.5374,447.2207,1277.0
2023-03-02 12:35:00,464.6,464.63,464.09,464.29,2933.0,447.1438,447.1726,446.6529,446.8454,2933.0
2023-03-02 12:40:00,464.35,464.45,464.29,464.29,680.0,446.9031,446.9994,446.8454,446.8454,680.0
2023-03-02 12:45:00,464.36,464.5,463.7,464.09,9096.0,446.9128,447.0475,446.2776,446.6529,9096.0
2023-03-02 12:50:00,464.2,465.0,464.2,465.0,1005.0,446.7588,447.5287,446.7588,447.5287,1005.0
2023-03-02 12:55:00,465.06,465.08,464.93,464.93,443.0,447.5865,447.6057,447.4614,447.4614,443.0
2023-03-02 13:00:00,465.21,465.21,465.01,465.01,800.0,447.7308,447.7308,447.5383,447.5383,800.0
2023-03-02 13:05:00,465.04,465.42,464.89,465.37,2671.0,447.5672,447.9329,447.4229,447.8848,2671.0
2023-03-02 13:10:00,465.29,465.9,465.28,465.74,1058.0,447.8078,448.3949,447.7982,448.2409,1058.0
2023-03-02 13:15:00,466.02,466.28,465.91,466.22,2470.0,448.5104,448.7606,448.4045,448.7029,2470.0
2023-03-02 13:20:00,466.3,466.5,466.15,466.22,1140.0,448.7799,448.9724,448.6355,448.7029,1140.0
2023-03-02 13:25:00,466.04,466.69,465.88,466.47,2528.0,448.5296,449.1552,448.3757,448.9435,2528.0
2023-03-02 13:30:00,466.67,466.93,466.23,466.93,1501.0,449.136,449.3862,448.7125,449.3862,1501.0
2023-03-02 13:35:00,467.23,467.36,466.13,466.44,4837.0,449.6749,449.8001,448.6163,448.9146,4837.0
2023-03-02 13:40:00,466.59,466.67,466.46,466.46,700.0,449.059,449.136,448.9339,448.9339,700.0
2023-03-02 13:45:00,466.49,466.61,466.06,466.21,1514.0,448.9627,449.0782,448.5489,448.6933,1514.0
2023-03-02 13:50:00,465.86,466.06,465.43,465.47,1411.0,448.3564,448.5489,447.9426,447.9811,1411.0
2023-03-02 13:55:00,465.72,466.52,465.72,466.52,600.0,448.2217,448.9916,448.2217,448.9916,600.0
2023-03-02 14:00:00,466.97,467.09,466.88,466.89,638.0,449.4247,449.5402,449.3381,449.3477,638.0
2023-03-02 14:05:00,466.71,466.71,465.82,465.82,2111.0,449.1745,449.1745,448.3179,448.3179,2111.0
2023-03-02 14:10:00,465.9,466.25,465.9,466.0,707.0,448.3949,448.7318,448.3949,448.4912,707.0
2023-03-02 14:15:00,465.95,466.59,465.94,466.54,937.0,448.443,449.059,448.4334,449.0109,937.0
2023-03-02 14:20:00,466.61,466.74,466.36,466.5,2855.0,449.0782,449.2033,448.8376,448.9724,2855.0
2023-03-02 14:25:00,466.66,466.66,466.08,466.23,1405.0,449.1264,449.1264,448.5681,448.7125,1405.0
2023-03-02 14:30:00,466.4,466.46,466.09,466.28,2821.0,448.8761,448.9339,448.5778,448.7606,2821.0
2023-03-02 14:35:00,466.28,466.7,466.06,466.65,1613.0,448.7606,449.1649,448.5489,449.1167,1613.0
2023-03-02 14:40:00,466.66,467.16,466.65,466.98,3069.0,449.1264,449.6076,449.1167,449.4343,3069.0
2023-03-02 14:45:00,466.95,467.25,466.89,467.01,2724.0,449.4055,449.6942,449.3477,449.4632,2724.0
2023-03-02 14:50:00,467.1,467.23,466.67,466.73,4611.0,449.5498,449.6749,449.136,449.1937,4611.0
2023-03-02 14:55:00,466.65,467.49,466.65,467.13,2782.0,449.1167,449.9252,449.1167,449.5787,2782.0
2023-03-02 15:00:00,467.32,467.54,466.9,466.91,4237.0,449.7616,449.9733,449.3573,449.367,4237.0
2023-03-02 15:05:00,466.98,467.22,466.9,467.05,2140.0,449.4343,449.6653,449.3573,449.5017,2140.0
2023-03-02 15:10:00,467.08,467.29,467.03,467.16,3746.0,449.5306,449.7327,449.4825,449.6076,3746.0
2023-03-02 15:15:00,467.35,467.61,467.0,467.2,6006.0,449.7904,450.0407,449.4536,449.6461,6006.0
2023-03-02 15:20:00,467.14,467.84,467.14,467.83,4884.0,449.5883,450.262,449.5883,450.2524,4884.0
2023-03-02 15:25:00,467.88,467.96,467.36,467.41,2192.0,450.3005,450.3775,449.8001,449.8482,2192.0
2023-03-02 15:30:00,467.46,468.02,467.38,467.52,4143.0,449.8963,450.4353,449.8193,449.954,4143.0
2023-03-02 15:35:00,467.48,468.59,467.47,468.54,3693.0,449.9155,450.9838,449.9059,450.9357,3693.0
2023-03-02 15:40:00,468.57,468.8,468.46,468.53,5565.0,450.9646,451.1859,450.8587,450.9261,5565.0
2023-03-02 15:45:00,468.47,468.88,468.39,468.51,9465.0,450.8683,451.2629,450.7914,450.9068,9465.0
2023-03-02 15:50:00,468.35,468.65,467.66,467.67,11344.0,450.7529,451.0416,450.0888,450.0984,11344.0
2023-03-02 15:55:00,467.78,468.46,467.78,468.36,27783.0,450.2043,450.8587,450.2043,450.7625,27783.0
2023-03-03 09:30:00,470.18,470.65,467.55,468.22,14910.0,452.5141,452.9664,449.9829,450.6277,14910.0
2023-03-03 09:35:00,468.9,469.32,467.32,467.84,5427.0,451.2822,451.6864,449.7616,450.262,5427.0
2023-03-03 09:40:00,467.99,468.99,467.96,468.24,1446.0,450.4064,451.3688,450.3775,450.647,1446.0
2023-03-03 09:45:00,467.85,468.53,467.34,467.96,3197.0,450.2716,450.9261,449.7808,450.3775,3197.0
2023-03-03 09:50:00,467.83,468.09,467.25,467.62,2513.0,450.2524,450.5026,449.6942,450.0503,2513.0
2023-03-03 09:55:00,467.69,468.31,467.69,468.03,737.0,450.1177,450.7144,450.1177,450.4449,737.0
2023-03-03 10:00:00,468.48,468.98,467.53,468.0,1857.0,450.878,451.3592,449.9637,450.416,1857.0
2023-03-03 10:05:00,468.03,468.8,467.56,467.99,7116.0,450.4449,451.1859,449.9925,450.4064,7116.0
2023-03-03 10:10:00,468.03,468.45,467.94,468.42,1593.0,450.4449,450.8491,450.3583,450.8202,1593.0
2023-03-03 10:15:00,468.41,468.98,468.07,468.98,1508.0,450.8106,451.3592,450.4834,451.3592,1508.0
2023-03-03 10:20:00,468.88,469.67,468.76,469.52,2166.0,451.2629,452.0233,451.1475,451.8789,2166.0
2023-03-03 10:25:00,469.59,469.59,469.41,469.41,300.0,451.9463,451.9463,451.773,451.773,300.0
2023-03-03 10:30:00,469.4,469.83,469.31,469.6,1722.0,451.7634,452.1772,451.6768,451.9559,1722.0
2023-03-03 10:35:00,469.35,469.35,468.78,469.06,1272.0,451.7153,451.7153,451.1667,451.4362,1272.0
2023-03-03 10:40:00,469.14,469.4,469.14,469.2,1823.0,451.5132,451.7634,451.5132,451.5709,1823.0
2023-03-03 10:45:00,468.98,469.53,468.94,469.39,2555.0,451.3592,451.8885,451.3207,451.7538,2555.0
2023-03-03 10:50:00,469.19,469.87,468.76,469.84,2200.0,451.5613,452.2157,451.1475,452.1869,2200.0
2023-03-03 10:55:00,469.85,470.49,469.85,470.14,2828.0,452.1965,452.8125,452.1965,452.4756,2828.0
2023-03-03 11:00:00,469.99,470.58,469.41,469.59,4882.0,452.3312,452.8991,451.773,451.9463,4882.0
2023-03-03 11:05:00,469.51,470.44,469.51,470.44,2084.0,451.8693,452.7643,451.8693,452.7643,2084.0
2023-03-03 11:10:00,470.44,470.7,469.79,469.79,1425.0,452.7643,453.0146,452.1388,452.1388,1425.0
2023-03-03 11:15:00,469.89,470.11,469.83,469.83,11907.0,452.235,452.4467,452.1772,452.1772,11907.0
2023-03-03 11:20:00,469.69,469.69,469.25,469.5,2974.0,452.0425,452.0425,451.619,451.8596,2974.0
2023-03-03 11:25:00,469.37,469.77,468.93,468.93,7028.0,451.7345,452.1195,451.3111,451.3111,7028.0
2023-03-03 11:30:00,469.15,469.33,468.51,468.81,2693.0,451.5228,451.696,450.9068,451.1956,2693.0
2023-03-03 11:35:00,468.81,469.19,468.4,468.4,3781.0,451.1956,451.5613,450.801,450.801,3781.0
2023-03-03 11:40:00,468.19,468.27,467.83,468.27,1342.0,450.5989,450.6759,450.2524,450.6759,1342.0
2023-03-03 11:45:00,468.58,468.7,468.32,468.34,1781.0,450.9742,451.0897,450.724,450.7432,1781.0
2023-03-03 11:50:00,468.36,468.51,467.9,467.99,3867.0,450.7625,450.9068,450.3198,450.4064,3867.0
2023-03-03 11:55:00,468.14,468.63,468.13,468.21,2410.0,450.5507,451.0223,450.5411,450.6181,2410.0
2023-03-03 12:00:00,468.17,468.44,467.94,467.94,5132.0,450.5796,450.8395,450.3583,450.3583,5132.0
2023-03-03 12:05:00,467.94,468.37,467.9,468.0,3079.0,450.3583,450.7721,450.3198,450.416,3079.0
2023-03-03 12:10:00,468.09,468.11,467.6,467.89,3661.0,450.5026,450.5219,450.031,450.3101,3661.0
2023-03-03 12:15:00,467.85,467.85,467.08,467.08,1928.0,450.2716,450.2716,449.5306,449.5306,1928.0
2023-03-03 12:20:00,467.11,467.43,466.77,467.41,4348.0,449.5594,449.8674,449.2322,449.8482,4348.0
2023-03-03 12:25:00,467.6,467.91,467.46,467.91,1501.0,450.031,450.3294,449.8963,450.3294,1501.0
2023-03-03 12:30:00,467.81,467.94,467.61,467.94,1408.0,450.2331,450.3583,450.0407,450.3583,1408.0
2023-03-03 12:35:00,467.67,467.69,467.13,467.13,2699.0,450.0984,450.1177,449.5787,449.5787,2699.0
2023-03-03 12:40:00,467.23,467.35,466.78,466.78,3941.0,449.6749,449.7904,449.2418,449.2418,3941.0
2023-03-03 12:45:00,466.53,466.87,466.12,466.33,3956.0,449.0012,449.3285,448.6066,448.8088,3956.0
2023-03-03 12:50:00,466.26,467.06,466.26,466.92,2096.0,448.7414,449.5113,448.7414,449.3766,2096.0
2023-03-03 12:55:00,467.31,467.45,467.0,467.0,2490.0,449.7519,449.8867,449.4536,449.4536,2490.0
2023-03-03 13:00:00,467.25,467.44,466.98,467.42,3471.0,449.6942,449.877,449.4343,449.8578,3471.0
2023-03-03 13:05:00,467.29,467.43,467.09,467.1,6809.0,449.7327,449.8674,449.5402,449.5498,6809.0
2023-03-03 13:10:00,467.1,467.35,466.86,467.34,1808.0,449.5498,449.7904,449.3188,449.7808,1808.0
2023-03-03 13:15:00,467.38,467.58,467.24,467.26,1165.0,449.8193,450.0118,449.6846,449.7038,1165.0
2023-03-03 13:20:00,467.25,467.59,467.25,467.44,1299.0,449.6942,450.0214,449.6942,449.877,1299.0
2023-03-03 13:25:00,467.8,467.85,467.08,467.2,5041.0,450.2235,450.2716,449.5306,449.6461,5041.0
2023-03-03 13:30:00,467.22,467.48,467.07,467.18,4675.0,449.6653,449.9155,449.5209,449.6268,4675.0
2023-03-03 13:35:00,467.11,467.11,466.69,466.76,1612.0,449.5594,449.5594,449.1552,449.2226,1612.0
2023-03-03 13:40:00,466.71,466.71,466.41,466.61,1233.0,449.1745,449.1745,448.8857,449.0782,1233.0
2023-03-03 13:45:00,466.35,466.67,466.35,466.53,1305.0,448.828,449.136,448.828,449.0012,1305.0
2023-03-03 13:50:00,466.58,466.58,466.29,466.47,2212.0,449.0494,449.0494,448.7703,448.9435,2212.0
2023-03-03 13:55:00,466.58,466.63,466.29,466.29,2696.0,449.0494,449.0975,448.7703,448.7703,2696.0
2023-03-03 14:00:00,466.26,466.38,466.04,466.27,4013.0,448.7414,448.8569,448.5296,448.751,4013.0
2023-03-03 14:05:00,466.28,466.28,465.77,466.07,1340.0,448.7606,448.7606,448.2698,448.5585,1340.0
2023-03-03 14:10:00,466.08,466.2,465.69,465.95,4454.0,448.5681,448.6836,448.1928,448.443,4454.0
2023-03-03 14:15:00,465.76,465.76,465.12,465.37,2201.0,448.2602,448.2602,447.6442,447.8848,2201.0
2023-03-03 14:20:00,465.49,465.7,465.43,465.48,2113.0,448.0003,448.2024,447.9426,447.9907,2113.0
2023-03-03 14:25:00,465.4,465.7,465.38,465.7,2206.0,447.9137,448.2024,447.8944,448.2024,2206.0
2023-03-03 14:30:00,465.83,466.22,465.73,466.16,4055.0,448.3275,448.7029,448.2313,448.6451,4055.0
2023-03-03 14:35:00,466.04,466.04,465.31,465.39,5294.0,448.5296,448.5296,447.8271,447.9041,5294.0
2023-03-03 14:40:00,465.12,465.21,464.52,464.52,3977.0,447.6442,447.7308,447.0668,447.0668,3977.0
2023-03-03 14:45:00,464.64,465.57,464.53,465.3,5887.0,447.1823,448.0773,447.0764,447.8175,5887.0
2023-03-03 14:50:00,465.3,465.77,465.2,465.77,2100.0,447.8175,448.2698,447.7212,448.2698,2100.0
2023-03-03 14:55:00,465.66,466.29,465.66,465.97,4076.0,448.1639,448.7703,448.1639,448.4623,4076.0
2023-03-03 15:00:00,466.02,466.49,465.82,466.49,4995.0,448.5104,448.9627,448.3179,448.9627,4995.0
2023-03-03 15:05:00,466.52,467.09,466.52,467.09,2453.0,448.9916,449.5402,448.9916,449.5402,2453.0
2023-03-03 15:10:00,467.22,467.44,467.07,467.26,5751.0,449.6653,449.877,449.5209,449.7038,5751.0
2023-03-03 15:15:00,467.28,467.7,467.27,467.44,3279.0,449.7231,450.1273,449.7134,449.877,3279.0
2023-03-03 15:20:00,467.66,467.66,466.72,466.72,5781.0,450.0888,450.0888,449.1841,449.1841,5781.0
2023-03-03 15:25:00,466.61,467.08,466.52,467.08,4964.0,449.0782,449.5306,448.9916,449.5306,4964.0
2023-03-03 15:30:00,467.0,467.25,466.78,466.88,7392.0,449.4536,449.6942,449.2418,449.3381,7392.0
2023-03-03 15:35:00,466.88,466.95,466.33,466.85,7866.0,449.3381,449.4055,448.8088,449.3092,7866.0
2023-03-03 15:40:00,466.83,467.42,466.64,467.42,15903.0,449.29,449.8578,449.1071,449.8578,15903.0
2023-03-03 15:45:00,467.35,467.49,467.09,467.23,11870.0,449.7904,449.9252,449.5402,449.6749,11870.0
2023-03-03 15:50:00,467.36,467.36,466.52,466.91,11561.0,449.8001,449.8001,448.9916,449.367,11561.0
2023-03-03 15:55:00,466.7,467.42,466.7,467.33,22718.0,449.1649,449.8578,449.1649,449.7712,22718.0
2023-03-06 09:30:00,466.62,468.39,465.96,468.15,12769.0,449.0879,450.7914,448.4527,450.5604,12769.0
2023-03-06 09:35:00,467.42,469.51,467.42,469.0,1700.0,449.8578,451.8693,449.8578,451.3784,1700.0
2023-03-06 09:40:00,469.42,472.49,469.26,472.24,21934.0,451.7827,454.7373,451.6287,454.4967,21934.0
2023-03-06 09:45:00,472.24,474.4,471.99,471.99,16493.0,454.4967,456.5755,454.2561,454.2561,16493.0
2023-03-06 09:50:00,472.33,472.75,471.24,471.69,8814.0,454.5833,454.9875,453.5343,453.9674,8814.0
2023-03-06 09:55:00,471.54,472.32,471.54,472.14,2344.0,453.823,454.5737,453.823,454.4005,2344.0
2023-03-06 10:00:00,472.4,472.49,471.41,471.74,2970.0,454.6507,454.7373,453.6979,454.0155,2970.0
2023-03-06 10:05:00,471.61,471.75,470.81,470.81,12513.0,453.8904,454.0251,453.1204,453.1204,12513.0
2023-03-06 10:10:00,471.25,471.56,470.54,470.55,2227.0,453.5439,453.8422,452.8606,452.8702,2227.0
2023-03-06 10:15:00,470.5,470.59,469.64,470.02,8277.0,452.8221,452.9087,451.9944,452.3601,8277.0
2023-03-06 10:20:00,469.85,470.27,469.7,469.73,1611.0,452.1965,452.6007,452.0521,452.081,1611.0
2023-03-06 10:25:00,469.61,469.94,469.55,469.62,3333.0,451.9655,452.2831,451.9078,451.9751,3333.0
2023-03-06 10:30:00,469.87,469.87,468.9,468.9,2509.0,452.2157,452.2157,451.2822,451.2822,2509.0
2023-03-06 10:35:00,468.95,469.44,468.94,469.39,2555.0,451.3303,451.8019,451.3207,451.7538,2555.0
2023-03-06 10:40:00,469.29,469.55,468.42,468.42,2368.0,451.6575,451.9078,450.8202,450.8202,2368.0
2023-03-06 10:45:00,468.5,468.61,467.9,468.61,2827.0,450.8972,451.0031,450.3198,451.0031,2827.0
2023-03-06 10:50:00,468.66,469.06,468.66,468.94,1511.0,451.0512,451.4362,451.0512,451.3207,1511.0
2023-03-06 10:55:00,469.06,469.06,468.28,468.39,6814.0,451.4362,451.4362,450.6855,450.7914,6814.0
2023-03-06 11:00:00,468.9,469.04,468.78,468.79,1057.0,451.2822,451.4169,451.1667,451.1763,1057.0
2023-03-06 11:05:00,468.67,468.67,467.88,467.96,1031.0,451.0608,451.0608,450.3005,450.3775,1031.0
2023-03-06 11:10:00,468.18,468.46,467.93,468.45,1793.0,450.5892,450.8587,450.3486,450.8491,1793.0
2023-03-06 11:15:00,468.65,468.87,468.51,468.72,7646.0,451.0416,451.2533,450.9068,451.109,7646.0
2023-03-06 11:20:00,468.87,468.87,468.17,468.17,2130.0,451.2533,451.2533,450.5796,450.5796,2130.0
2023-03-06 11:25:00,467.85,467.98,467.69,467.8,2502.0,450.2716,450.3968,450.1177,450.2235,2502.0
2023-03-06 11:30:00,468.0,468.46,467.79,468.18,2962.0,450.416,450.8587,450.2139,450.5892,2962.0
2023-03-06 11:35:00,468.43,468.91,468.34,468.45,2120.0,450.8299,451.2918,450.7432,450.8491,2120.0
2023-03-06 11:40:00,468.46,468.55,468.26,468.43,2436.0,450.8587,450.9453,450.6662,450.8299,2436.0
2023-03-06 11:45:00,468.29,468.58,468.15,468.58,1385.0,450.6951,450.9742,450.5604,450.9742,1385.0
2023-03-06 11:50:00,468.74,468.77,468.13,468.77,4163.0,451.1282,451.1571,450.5411,451.1571,4163.0
2023-03-06 11:55:00,469.05,469.77,469.05,469.73,6679.0,451.4266,452.1195,451.4266,452.081,6679.0
2023-03-06 12:00:00,469.73,470.5,469.73,470.5,2450.0,452.081,452.8221,452.081,452.8221,2450.0
2023-03-06 12:05:00,470.5,470.53,470.22,470.33,3563.0,452.8221,452.8509,452.5526,452.6585,3563.0
2023-03-06 12:10:00,470.7,471.17,470.57,471.12,4362.0,453.0146,453.4669,452.8894,453.4188,4362.0
2023-03-06 12:15:00,470.98,471.25,470.58,471.25,3710.0,453.284,453.5439,452.8991,453.5439,3710.0
2023-03-06 12:20:00,471.05,471.08,470.47,470.69,1701.0,453.3514,453.3803,452.7932,453.0049,1701.0
2023-03-06 12:25:00,470.64,470.82,470.4,470.46,2058.0,452.9568,453.1301,452.7258,452.7836,2058.0
2023-03-06 12:30:00,470.36,470.36,469.79,469.81,3737.0,452.6873,452.6873,452.1388,452.158,3737.0
2023-03-06 12:35:00,470.07,470.32,469.96,470.08,1536.0,452.4082,452.6488,452.3024,452.4179,1536.0
2023-03-06 12:40:00,469.97,469.97,469.45,469.48,3930.0,452.312,452.312,451.8115,451.8404,3930.0
2023-03-06 12:45:00,469.37,469.37,469.36,469.36,200.0,451.7345,451.7345,451.7249,451.7249,200.0
2023-03-06 12:50:00,469.5,469.58,468.72,468.72,1369.0,451.8596,451.9366,451.109,451.109,1369.0
2023-03-06 12:55:00,468.86,469.0,468.86,469.0,651.0,451.2437,451.3784,451.2437,451.3784,651.0
2023-03-06 13:00:00,468.79,468.79,468.55,468.55,609.0,451.1763,451.1763,450.9453,450.9453,609.0
2023-03-06 13:05:00,468.66,469.12,468.55,469.07,3281.0,451.0512,451.4939,450.9453,451.4458,3281.0
2023-03-06 13:10:00,468.9,468.9,468.6,468.65,500.0,451.2822,451.2822,450.9935,451.0416,500.0
2023-03-06 13:15:00,468.79,469.23,468.79,469.18,500.0,451.1763,451.5998,451.1763,451.5517,500.0
2023-03-06 13:20:00,469.29,469.35,469.02,469.02,890.0,451.6575,451.7153,451.3977,451.3977,890.0
2023-03-06 13:25:00,468.88,468.88,468.6,468.6,1629.0,451.2629,451.2629,450.9935,450.9935,1629.0
2023-03-06 13:30:00,468.61,469.44,468.61,469.23,3093.0,451.0031,451.8019,451.0031,451.5998,3093.0
2023-03-06 13:35:00,469.36,469.83,469.35,469.71,1609.0,451.7249,452.1772,451.7153,452.0618,1609.0
2023-03-06 13:40:00,469.68,470.33,469.66,470.33,1000.0,452.0329,452.6585,452.0136,452.6585,1000.0
2023-03-06 13:45:00,470.07,470.18,469.7,469.7,1195.0,452.4082,452.5141,452.0521,452.0521,1195.0
2023-03-06 13:50:00,469.71,469.71,469.48,469.48,1090.0,452.0618,452.0618,451.8404,451.8404,1090.0
2023-03-06 13:55:00,469.36,470.43,469.36,470.43,1277.0,451.7249,452.7547,451.7249,452.7547,1277.0
2023-03-06 14:00:00,470.42,470.43,470.31,470.31,1017.0,452.7451,452.7547,452.6392,452.6392,1017.0
2023-03-06 14:05:00,470.55,470.73,470.46,470.46,1637.0,452.8702,453.0434,452.7836,452.7836,1637.0
2023-03-06 14:10:00,470.53,470.54,470.21,470.3,2028.0,452.8509,452.8606,452.543,452.6296,2028.0
2023-03-06 14:15:00,470.45,470.45,469.95,470.09,4770.0,452.774,452.774,452.2927,452.4275,4770.0
2023-03-06 14:20:00,470.18,470.33,470.08,470.25,3364.0,452.5141,452.6585,452.4179,452.5815,3364.0
2023-03-06 14:25:00,470.35,470.35,470.03,470.28,1961.0,452.6777,452.6777,452.3697,452.6103,1961.0
2023-03-06 14:30:00,470.24,470.89,470.24,470.78,1382.0,452.5718,453.1974,452.5718,453.0916,1382.0
2023-03-06 14:35:00,470.76,470.98,470.74,470.95,2916.0,453.0723,453.284,453.0531,453.2552,2916.0
2023-03-06 14:40:00,470.96,471.49,470.95,471.3,3218.0,453.2648,453.7749,453.2552,453.592,3218.0
2023-03-06 14:45:00,471.29,471.51,471.24,471.32,5753.0,453.5824,453.7941,453.5343,453.6113,5753.0
2023-03-06 14:50:00,471.42,471.47,470.52,470.72,15766.0,453.7075,453.7556,452.8413,453.0338,15766.0
2023-03-06 14:55:00,470.65,470.76,470.13,470.16,8400.0,452.9664,453.0723,452.466,452.4949,8400.0
2023-03-06 15:00:00,470.2,470.36,470.16,470.26,1429.0,452.5333,452.6873,452.4949,452.5911,1429.0
2023-03-06 15:05:00,470.26,470.92,470.19,470.63,11020.0,452.5911,453.2263,452.5237,452.9472,11020.0
2023-03-06 15:10:00,470.81,470.81,470.04,470.19,3653.0,453.1204,453.1204,452.3794,452.5237,3653.0
2023-03-06 15:15:00,470.12,470.59,470.12,470.59,2501.0,452.4564,452.9087,452.4564,452.9087,2501.0
2023-03-06 15:20:00,470.63,470.82,469.95,470.38,8443.0,452.9472,453.1301,452.2927,452.7066,8443.0
2023-03-06 15:25:00,470.31,470.39,470.02,470.38,4100.0,452.6392,452.7162,452.3601,452.7066,4100.0
2023-03-06 15:30:00,470.18,470.4,470.0,470.14,4986.0,452.5141,452.7258,452.3409,452.4756,4986.0
2023-03-06 15:35:00,470.16,470.64,470.16,470.56,4937.0,452.4949,452.9568,452.4949,452.8798,4937.0
2023-03-06 15:40:00,470.42,470.89,470.39,470.79,4000.0,452.7451,453.1974,452.7162,453.1012,4000.0
2023-03-06 15:45:00,470.81,470.84,470.23,470.47,58903.0,453.1204,453.1493,452.5622,452.7932,58903.0
2023-03-06 15:50:00,470.5,471.03,470.41,470.7,19055.0,452.8221,453.3322,452.7355,453.0146,19055.0
2023-03-06 15:55:00,470.79,471.03,470.08,470.08,28690.0,453.1012,453.3322,452.4179,452.4179,28690.0
2023-03-07 09:30:00,470.86,474.07,470.81,472.44,37761.0,453.1685,456.2579,453.1204,454.6892,37761.0
2023-03-07 09:35:00,472.39,474.67,472.39,474.67,9326.0,454.6411,456.8354,454.6411,456.8354,9326.0
2023-03-07 09:40:00,474.66,475.78,474.24,475.77,8532.0,456.8258,457.9037,456.4216,457.8941,8532.0
2023-03-07 09:45:00,475.97,475.97,473.55,473.55,6525.0,458.0866,458.0866,455.7575,455.7575,6525.0
2023-03-07 09:50:00,473.47,475.05,473.45,474.09,5104.0,455.6805,457.2011,455.6612,456.2772,5104.0
2023-03-07 09:55:00,473.93,474.7,473.46,474.4,3810.0,456.1232,456.8643,455.6709,456.5755,3810.0
2023-03-07 10:00:00,474.26,474.51,473.56,474.12,4883.0,456.4408,456.6814,455.7671,456.3061,4883.0
2023-03-07 10:05:00,474.18,474.32,473.09,473.09,4171.0,456.3638,456.4985,455.3148,455.3148,4171.0
2023-03-07 10:10:00,473.25,473.25,471.95,472.12,3044.0,455.4688,455.4688,454.2176,454.3812,3044.0
2023-03-07 10:15:00,471.52,472.51,471.18,472.13,6113.0,453.8038,454.7566,453.4765,454.3908,6113.0
2023-03-07 10:20:00,472.49,472.91,472.07,472.7,3712.0,454.7373,455.1415,454.3331,454.9394,3712.0
2023-03-07 10:25:00,472.39,472.61,472.14,472.61,6129.0,454.6411,454.8528,454.4005,454.8528,6129.0
2023-03-07 10:30:00,472.57,473.62,472.53,473.46,12292.0,454.8143,455.8248,454.7758,455.6709,12292.0
2023-03-07 10:35:00,473.69,473.89,471.98,471.99,2810.0,455.8922,456.0847,454.2465,454.2561,2810.0
2023-03-07 10:40:00,472.19,472.19,471.25,471.56,12178.0,454.4486,454.4486,453.5439,453.8422,12178.0
2023-03-07 10:45:00,471.54,473.44,471.53,473.05,20571.0,453.823,455.6516,453.8134,455.2763,20571.0
2023-03-07 10:50:00,472.7,472.7,471.31,472.22,6381.0,454.9394,454.9394,453.6016,454.4775,6381.0
2023-03-07 10:55:00,472.36,472.36,471.07,471.59,4625.0,454.6122,454.6122,453.3707,453.8711,4625.0
2023-03-07 11:00:00,471.6,471.88,471.22,471.68,7286.0,453.8807,454.1502,453.515,453.9577,7286.0
2023-03-07 11:05:00,471.61,471.61,470.86,470.89,2846.0,453.8904,453.8904,453.1685,453.1974,2846.0
2023-03-07 11:10:00,471.09,471.44,470.68,470.82,5724.0,453.3899,453.7268,452.9953,453.1301,5724.0
2023-03-07 11:15:00,470.84,471.68,470.73,471.47,5657.0,453.1493,453.9577,453.0434,453.7556,5657.0
2023-03-07 11:20:00,471.63,471.63,471.09,471.24,5236.0,453.9096,453.9096,453.3899,453.5343,5236.0
2023-03-07 11:25:00,471.44,471.84,471.27,471.57,5040.0,453.7268,454.1117,453.5631,453.8519,5040.0
2023-03-07 11:30:00,471.73,472.42,471.73,472.07,4498.0,454.0059,454.6699,454.0059,454.3331,4498.0
2023-03-07 11:35:00,472.03,472.37,471.72,472.37,2766.0,454.2946,454.6218,453.9962,454.6218,2766.0
2023-03-07 11:40:00,472.57,472.57,471.56,471.96,4155.0,454.8143,454.8143,453.8422,454.2272,4155.0
2023-03-07 11:45:00,471.89,471.89,471.59,471.84,1032.0,454.1598,454.1598,453.8711,454.1117,1032.0
2023-03-07 11:50:00,472.09,472.31,471.75,471.75,2790.0,454.3523,454.5641,454.0251,454.0251,2790.0
2023-03-07 11:55:00,471.58,471.9,471.05,471.13,8978.0,453.8615,454.1695,453.3514,453.4284,8978.0
2023-03-07 12:00:00,470.95,471.33,470.86,470.86,2854.0,453.2552,453.6209,453.1685,453.1685,2854.0
2023-03-07 12:05:00,470.95,471.37,470.94,471.36,3288.0,453.2552,453.6594,453.2455,453.6498,3288.0
2023-03-07 12:10:00,471.5,472.0,471.45,471.55,7710.0,453.7845,454.2657,453.7364,453.8326,7710.0
2023-03-07 12:15:00,471.63,471.63,471.15,471.56,4061.0,453.9096,453.9096,453.4477,453.8422,4061.0
2023-03-07 12:20:00,471.72,472.63,471.47,471.69,2300.0,453.9962,454.872,453.7556,453.9674,2300.0
2023-03-07 12:25:00,471.58,472.17,471.57,471.57,2666.0,453.8615,454.4293,453.8519,453.8519,2666.0
2023-03-07 12:30:00,471.34,471.75,471.34,471.37,1668.0,453.6305,454.0251,453.6305,453.6594,1668.0
2023-03-07 12:35:00,471.4,471.97,471.25,471.78,1813.0,453.6883,454.2368,453.5439,454.054,1813.0
2023-03-07 12:40:00,471.91,472.0,471.0,471.35,2427.0,454.1791,454.2657,453.3033,453.6401,2427.0
2023-03-07 12:45:00,471.36,471.78,471.21,471.6,5188.0,453.6498,454.054,453.5054,453.8807,5188.0
2023-03-07 12:50:00,471.85,472.37,471.85,472.12,3851.0,454.1214,454.6218,454.1214,454.3812,3851.0
2023-03-07 12:55:00,472.1,472.16,471.66,472.0,3496.0,454.362,454.4197,453.9385,454.2657,3496.0
2023-03-07 13:00:00,471.89,472.46,471.44,472.45,5768.0,454.1598,454.7084,453.7268,454.6988,5768.0
2023-03-07 13:05:00,472.3,472.65,471.87,471.89,13988.0,454.5544,454.8913,454.1406,454.1598,13988.0
2023-03-07 13:10:00,472.1,472.37,471.74,471.74,1300.0,454.362,454.6218,454.0155,454.0155,1300.0
2023-03-07 13:15:00,471.9,472.34,471.9,472.03,2881.0,454.1695,454.5929,454.1695,454.2946,2881.0
2023-03-07 13:20:00,472.24,472.92,472.2,472.75,5661.0,454.4967,455.1511,454.4582,454.9875,5661.0
2023-03-07 13:25:00,472.69,472.89,471.92,471.92,9858.0,454.9298,455.1223,454.1887,454.1887,9858.0
2023-03-07 13:30:00,471.92,472.21,471.73,471.8,3906.0,454.1887,454.4678,454.0059,454.0732,3906.0
2023-03-07 13:35:00,471.83,472.57,471.83,472.31,6492.0,454.1021,454.8143,454.1021,454.5641,6492.0
2023-03-07 13:40:00,472.38,473.22,472.37,473.22,2986.0,454.6314,455.4399,454.6218,455.4399,2986.0
2023-03-07 13:45:00,473.25,473.25,472.67,472.75,2420.0,455.4688,455.4688,454.9105,454.9875,2420.0
2023-03-07 13:50:00,472.71,473.13,472.48,472.74,4493.0,454.949,455.3533,454.7277,454.9779,4493.0
2023-03-07 13:55:00,472.7,472.7,472.13,472.13,1588.0,454.9394,454.9394,454.3908,454.3908,1588.0
2023-03-07 14:00:00,472.4,472.62,472.21,472.21,14058.0,454.6507,454.8624,454.4678,454.4678,14058.0
2023-03-07 14:05:00,472.09,472.27,471.83,471.84,2800.0,454.3523,454.5256,454.1021,454.1117,2800.0
2023-03-07 14:10:00,471.7,472.55,471.7,472.28,2497.0,453.977,454.7951,453.977,454.5352,2497.0
2023-03-07 14:15:00,472.34,472.85,472.34,472.85,900.0,454.5929,455.0838,454.5929,455.0838,900.0
2023-03-07 14:20:00,472.86,472.86,472.1,472.1,2400.0,455.0934,455.0934,454.362,454.362,2400.0
2023-03-07 14:25:00,472.41,472.66,471.95,472.2,2249.0,454.6603,454.9009,454.2176,454.4582,2249.0
2023-03-07 14:30:00,472.2,472.33,472.15,472.22,2739.0,454.4582,454.5833,454.4101,454.4775,2739.0
2023-03-07 14:35:00,472.23,472.23,471.68,471.71,2108.0,454.4871,454.4871,453.9577,453.9866,2108.0
2023-03-07 14:40:00,471.84,471.84,471.53,471.64,2700.0,454.1117,454.1117,453.8134,453.9192,2700.0
2023-03-07 14:45:00,471.72,471.86,471.38,471.38,1932.0,453.9962,454.131,453.669,453.669,1932.0
2023-03-07 14:50:00,471.38,471.38,471.07,471.08,1428.0,453.669,453.669,453.3707,453.3803,1428.0
2023-03-07 14:55:00,471.12,471.6,471.12,471.32,2993.0,453.4188,453.8807,453.4188,453.6113,2993.0
2023-03-07 15:00:00,471.31,471.98,471.31,471.86,3813.0,453.6016,454.2465,453.6016,454.131,3813.0
2023-03-07 15:05:00,471.79,472.2,471.79,471.96,4056.0,454.0636,454.4582,454.0636,454.2272,4056.0
2023-03-07 15:10:00,472.0,472.35,471.98,472.33,4891.0,454.2657,454.6026,454.2465,454.5833,4891.0
2023-03-07 15:15:00,472.25,472.63,472.24,472.63,3149.0,454.5063,454.872,454.4967,454.872,3149.0
2023-03-07 15:20:00,472.53,472.65,471.98,471.98,1465.0,454.7758,454.8913,454.2465,454.2465,1465.0
2023-03-07 15:25:00,471.92,471.95,471.6,471.83,4221.0,454.1887,454.2176,453.8807,454.1021,4221.0
2023-03-07 15:30:00,471.89,472.2,471.65,472.2,1705.0,454.1598,454.4582,453.9289,454.4582,1705.0
2023-03-07 15:35:00,472.25,473.09,472.25,472.84,19019.0,454.5063,455.3148,454.5063,455.0742,19019.0
2023-03-07 15:40:00,472.77,473.1,472.66,472.83,15435.0,455.0068,455.3244,454.9009,455.0645,15435.0
2023-03-07 15:45:00,472.81,473.29,472.62,472.98,17508.0,455.0453,455.5072,454.8624,455.2089,17508.0
2023-03-07 15:50:00,472.98,472.98,471.98,472.09,25364.0,455.2089,455.2089,454.2465,454.3523,25364.0
2023-03-07 15:55:00,472.13,472.75,471.88,472.12,58251.0,454.3908,454.9875,454.1502,454.3812,58251.0
2023-03-08 09:30:00,472.0,474.0,472.0,472.67,29437.0,454.2657,456.1906,454.2657,454.9105,29437.0
2023-03-08 09:35:00,472.83,475.63,472.83,474.66,16388.0,455.0645,457.7593,455.0645,456.8258,16388.0
2023-03-08 09:40:00,474.59,475.59,474.02,474.02,11168.0,456.7584,457.7208,456.2098,456.2098,11168.0
2023-03-08 09:45:00,473.99,474.23,470.32,471.56,6769.0,456.1809,456.4119,452.6488,453.8422,6769.0
2023-03-08 09:50:00,471.28,471.61,469.63,470.79,13392.0,453.5728,453.8904,451.9848,453.1012,13392.0
2023-03-08 09:55:00,471.13,471.32,469.82,470.36,9112.0,453.4284,453.6113,452.1676,452.6873,9112.0
2023-03-08 10:00:00,469.83,469.98,468.93,469.9,8237.0,452.1772,452.3216,451.3111,452.2446,8237.0
2023-03-08 10:05:00,469.65,469.7,468.76,469.07,3611.0,452.004,452.0521,451.1475,451.4458,3611.0
2023-03-08 10:10:00,468.88,469.47,468.69,468.69,4093.0,451.2629,451.8308,451.0801,451.0801,4093.0
2023-03-08 10:15:00,468.37,468.5,467.87,467.96,11587.0,450.7721,450.8972,450.2909,450.3775,11587.0
2023-03-08 10:20:00,467.95,468.05,466.9,468.0,10649.0,450.3679,450.4641,449.3573,450.416,10649.0
2023-03-08 10:25:00,468.06,468.17,466.94,466.94,2915.0,450.4738,450.5796,449.3958,449.3958,2915.0
2023-03-08 10:30:00,466.97,467.32,466.91,466.95,2057.0,449.4247,449.7616,449.367,449.4055,2057.0
2023-03-08 10:35:00,466.94,466.94,466.0,466.03,2387.0,449.3958,449.3958,448.4912,448.52,2387.0
2023-03-08 10:40:00,466.07,466.56,466.07,466.48,6184.0,448.5585,449.0301,448.5585,448.9531,6184.0
2023-03-08 10:45:00,466.36,466.83,466.0,466.66,5108.0,448.8376,449.29,448.4912,449.1264,5108.0
2023-03-08 10:50:00,466.8,467.23,466.28,467.04,11005.0,449.2611,449.6749,448.7606,449.4921,11005.0
2023-03-08 10:55:00,467.03,467.73,466.75,467.67,4453.0,449.4825,450.1562,449.213,450.0984,4453.0
2023-03-08 11:00:00,467.82,467.82,467.34,467.34,2400.0,450.2428,450.2428,449.7808,449.7808,2400.0
2023-03-08 11:05:00,467.21,467.21,466.94,467.18,5034.0,449.6557,449.6557,449.3958,449.6268,5034.0
2023-03-08 11:10:00,467.18,467.5,467.14,467.16,7666.0,449.6268,449.9348,449.5883,449.6076,7666.0
2023-03-08 11:15:00,467.33,467.57,467.09,467.09,3766.0,449.7712,450.0022,449.5402,449.5402,3766.0
2023-03-08 11:20:00,467.05,467.48,467.02,467.44,2910.0,449.5017,449.9155,449.4728,449.877,2910.0
2023-03-08 11:25:00,467.53,467.6,467.09,467.25,3574.0,449.9637,450.031,449.5402,449.6942,3574.0
2023-03-08 11:30:00,467.42,467.56,466.93,467.16,3529.0,449.8578,449.9925,449.3862,449.6076,3529.0
2023-03-08 11:35:00,467.1,467.34,467.01,467.34,1909.0,449.5498,449.7808,449.4632,449.7808,1909.0
2023-03-08 11:40:00,467.34,467.5,467.05,467.06,2878.0,449.7808,449.9348,449.5017,449.5113,2878.0
2023-03-08 11:45:00,467.27,468.48,467.27,467.83,4643.0,449.7134,450.878,449.7134,450.2524,4643.0
2023-03-08 11:50:00,467.63,467.78,466.99,467.48,2380.0,450.0599,450.2043,449.444,449.9155,2380.0
2023-03-08 11:55:00,467.56,467.6,467.36,467.36,1143.0,449.9925,450.031,449.8001,449.8001,1143.0
2023-03-08 12:00:00,467.31,467.62,467.18,467.25,3092.0,449.7519,450.0503,449.6268,449.6942,3092.0
2023-03-08 12:05:00,467.24,467.38,467.04,467.12,4199.0,449.6846,449.8193,449.4921,449.5691,4199.0
2023-03-08 12:10:00,467.12,467.33,466.5,466.64,9685.0,449.5691,449.7712,448.9724,449.1071,9685.0
2023-03-08 12:15:00,466.65,467.21,466.65,467.04,6861.0,449.1167,449.6557,449.1167,449.4921,6861.0
2023-03-08 12:20:00,467.04,467.15,467.0,467.04,1495.0,449.4921,449.5979,449.4536,449.4921,1495.0
2023-03-08 12:25:00,466.96,467.16,466.89,467.11,8633.0,449.4151,449.6076,449.3477,449.5594,8633.0
2023-03-08 12:30:00,467.01,467.13,466.76,467.04,8985.0,449.4632,449.5787,449.2226,449.4921,8985.0
2023-03-08 12:35:00,467.04,467.26,466.97,467.24,2596.0,449.4921,449.7038,449.4247,449.6846,2596.0
2023-03-08 12:40:00,467.37,467.63,466.94,466.94,5721.0,449.8097,450.0599,449.3958,449.3958,5721.0
2023-03-08 12:45:00,466.94,467.12,466.87,467.03,5900.0,449.3958,449.5691,449.3285,449.4825,5900.0
2023-03-08 12:50:00,466.92,467.11,466.85,466.92,5797.0,449.3766,449.5594,449.3092,449.3766,5797.0
2023-03-08 12:55:00,466.95,467.09,466.81,466.91,6759.0,449.4055,449.5402,449.2707,449.367,6759.0
2023-03-08 13:00:00,466.93,466.93,465.44,465.55,7478.0,449.3862,449.3862,447.9522,448.0581,7478.0
2023-03-08 13:05:00,465.53,465.54,464.41,464.7,8007.0,448.0388,448.0484,446.9609,447.24,8007.0
2023-03-08 13:10:00,464.56,464.91,464.56,464.76,1483.0,447.1053,447.4421,447.1053,447.2977,1483.0
2023-03-08 13:15:00,464.76,465.19,464.76,464.94,2000.0,447.2977,447.7116,447.2977,447.471,2000.0
2023-03-08 13:20:00,464.9,464.9,464.59,464.77,2290.0,447.4325,447.4325,447.1341,447.3074,2290.0
2023-03-08 13:25:00,464.58,464.6,463.51,463.59,13276.0,447.1245,447.1438,446.0947,446.1717,13276.0
2023-03-08 13:30:00,463.51,463.92,463.02,463.07,7275.0,446.0947,446.4893,445.6231,445.6712,7275.0
2023-03-08 13:35:00,462.84,462.84,462.24,462.24,2972.0,445.4499,445.4499,444.8724,444.8724,2972.0
2023-03-08 13:40:00,462.15,462.51,461.83,461.84,5395.0,444.7858,445.1323,444.4778,444.4875,5395.0
2023-03-08 13:45:00,461.85,462.23,461.78,461.94,9275.0,444.4971,444.8628,444.4297,444.5837,9275.0
2023-03-08 13:50:00,461.78,462.73,461.51,462.67,25843.0,444.4297,445.344,444.1699,445.2863,25843.0
2023-03-08 13:55:00,462.83,462.84,462.48,462.62,5465.0,445.4403,445.4499,445.1034,445.2381,5465.0
2023-03-08 14:00:00,462.73,462.93,462.41,462.48,3027.0,445.344,445.5365,445.036,445.1034,3027.0
2023-03-08 14:05:00,462.38,462.38,461.2,461.2,8038.0,445.0072,445.0072,443.8715,443.8715,8038.0
2023-03-08 14:10:00,461.2,461.95,460.92,461.62,10605.0,443.8715,444.5933,443.602,444.2757,10605.0
2023-03-08 14:15:00,461.49,461.64,461.26,461.29,2374.0,444.1506,444.295,443.9292,443.9581,2374.0
2023-03-08 14:20:00,461.55,461.86,461.25,461.86,7054.0,444.2084,444.5067,443.9196,444.5067,7054.0
2023-03-08 14:25:00,461.85,462.41,461.59,462.41,5906.0,444.4971,445.036,444.2468,445.036,5906.0
2023-03-08 14:30:00,462.41,462.41,461.42,461.42,2266.0,445.036,445.036,444.0832,444.0832,2266.0
2023-03-08 14:35:00,461.26,462.34,461.26,462.31,20823.0,443.9292,444.9687,443.9292,444.9398,20823.0
2023-03-08 14:40:00,462.3,462.4,461.53,461.99,7430.0,444.9302,445.0264,444.1891,444.6318,7430.0
2023-03-08 14:45:00,461.98,461.98,461.6,461.75,2505.0,444.6222,444.6222,444.2565,444.4008,2505.0
2023-03-08 14:50:00,461.8,462.05,461.53,461.82,4302.0,444.449,444.6896,444.1891,444.4682,4302.0
2023-03-08 14:55:00,461.76,462.34,461.76,462.23,16106.0,444.4105,444.9687,444.4105,444.8628,16106.0
2023-03-08 15:00:00,462.27,463.12,462.27,462.71,3464.0,444.9013,445.7194,444.9013,445.3248,3464.0
2023-03-08 15:05:00,462.59,462.71,462.19,462.19,4341.0,445.2093,445.3248,444.8243,444.8243,4341.0
2023-03-08 15:10:00,462.25,462.46,462.12,462.41,9542.0,444.882,445.0842,444.7569,445.036,9542.0
2023-03-08 15:15:00,462.28,462.46,462.21,462.21,3540.0,444.9109,445.0842,444.8436,444.8436,3540.0
2023-03-08 15:20:00,462.21,462.75,462.17,462.47,9821.0,444.8436,445.3633,444.8051,445.0938,9821.0
2023-03-08 15:25:00,462.48,462.52,462.08,462.49,8843.0,445.1034,445.1419,444.7184,445.113,8843.0
2023-03-08 15:30:00,462.45,464.19,462.45,464.19,7174.0,445.0745,446.7492,445.0745,446.7492,7174.0
2023-03-08 15:35:00,464.16,464.48,463.93,464.19,7835.0,446.7203,447.0283,446.4989,446.7492,7835.0
2023-03-08 15:40:00,464.15,464.58,463.94,464.52,11188.0,446.7107,447.1245,446.5086,447.0668,11188.0
2023-03-08 15:45:00,464.47,464.63,464.26,464.5,7099.0,447.0186,447.1726,446.8165,447.0475,7099.0
2023-03-08 15:50:00,464.64,465.32,464.42,465.04,28860.0,447.1823,447.8367,446.9705,447.5672,28860.0
2023-03-08 15:55:00,465.21,465.61,464.96,465.26,32337.0,447.7308,448.1158,447.4902,447.779,32337.0
2023-03-09 09:30:00,469.63,469.63,466.99,468.27,15107.0,451.9848,451.9848,449.444,450.6759,15107.0
2023-03-09 09:35:00,468.67,468.67,466.72,467.67,3674.0,451.0608,451.0608,449.1841,450.0984,3674.0
2023-03-09 09:40:00,468.19,468.22,467.4,467.41,2764.0,450.5989,450.6277,449.8386,449.8482,2764.0
2023-03-09 09:45:00,467.21,467.21,465.8,465.8,4278.0,449.6557,449.6557,448.2987,448.2987,4278.0
2023-03-09 09:50:00,465.78,467.25,465.77,467.07,5369.0,448.2794,449.6942,448.2698,449.5209,5369.0
2023-03-09 09:55:00,466.89,466.9,465.05,465.07,4232.0,449.3477,449.3573,447.5768,447.5961,4232.0
2023-03-09 10:00:00,465.16,466.46,465.16,466.3,2727.0,447.6827,448.9339,447.6827,448.7799,2727.0
2023-03-09 10:05:00,466.13,466.22,464.45,464.66,4597.0,448.6163,448.7029,446.9994,447.2015,4597.0
2023-03-09 10:10:00,464.72,465.1,464.53,464.88,3201.0,447.2592,447.625,447.0764,447.4132,3201.0
2023-03-09 10:15:00,464.42,464.68,464.23,464.59,2124.0,446.9705,447.2207,446.7877,447.1341,2124.0
2023-03-09 10:20:00,464.6,464.86,464.19,464.86,1555.0,447.1438,447.394,446.7492,447.394,1555.0
2023-03-09 10:25:00,464.84,464.88,463.87,464.16,3335.0,447.3747,447.4132,446.4412,446.7203,3335.0
2023-03-09 10:30:00,464.3,464.79,464.26,464.54,2004.0,446.855,447.3266,446.8165,447.086,2004.0
2023-03-09 10:35:00,464.5,464.79,464.41,464.42,1570.0,447.0475,447.3266,446.9609,446.9705,1570.0
2023-03-09 10:40:00,464.5,464.5,464.37,464.37,1213.0,447.0475,447.0475,446.9224,446.9224,1213.0
2023-03-09 10:45:00,464.42,464.58,463.94,463.94,2850.0,446.9705,447.1245,446.5086,446.5086,2850.0
2023-03-09 10:50:00,463.74,464.05,463.74,463.9,2804.0,446.3161,446.6144,446.3161,446.4701,2804.0
2023-03-09 10:55:00,463.8,463.96,463.49,463.51,4794.0,446.3738,446.5278,446.0755,446.0947,4794.0
2023-03-09 11:00:00,463.44,463.84,463.44,463.52,3137.0,446.0273,446.4123,446.0273,446.1043,3137.0
2023-03-09 11:05:00,463.18,463.21,463.03,463.03,500.0,445.7771,445.806,445.6327,445.6327,500.0
2023-03-09 11:10:00,462.84,462.91,462.21,462.85,4182.0,445.4499,445.5173,444.8436,445.4595,4182.0
2023-03-09 11:15:00,462.9,463.27,462.8,462.88,2171.0,445.5076,445.8637,445.4114,445.4884,2171.0
2023-03-09 11:20:00,462.74,463.02,462.71,462.82,2444.0,445.3536,445.6231,445.3248,445.4306,2444.0
2023-03-09 11:25:00,463.01,463.35,463.01,463.28,2265.0,445.6135,445.9407,445.6135,445.8734,2265.0
2023-03-09 11:30:00,463.44,463.63,463.32,463.44,4246.0,446.0273,446.2102,445.9118,446.0273,4246.0
2023-03-09 11:35:00,463.44,463.44,463.11,463.12,1201.0,446.0273,446.0273,445.7097,445.7194,1201.0
2023-03-09 11:40:00,463.26,463.56,463.25,463.34,5213.0,445.8541,446.1428,445.8445,445.9311,5213.0
2023-03-09 11:45:00,463.16,463.2,462.68,462.68,1631.0,445.7579,445.7964,445.2959,445.2959,1631.0
2023-03-09 11:50:00,462.65,463.11,462.65,462.99,2318.0,445.267,445.7097,445.267,445.5942,2318.0
2023-03-09 11:55:00,462.69,462.8,462.28,462.35,815.0,445.3055,445.4114,444.9109,444.9783,815.0
2023-03-09 12:00:00,462.16,462.46,461.87,462.05,2396.0,444.7954,445.0842,444.5163,444.6896,2396.0
2023-03-09 12:05:00,461.93,462.25,461.49,461.73,4612.0,444.5741,444.882,444.1506,444.3816,4612.0
2023-03-09 12:10:00,461.62,461.78,461.62,461.72,604.0,444.2757,444.4297,444.2757,444.372,604.0
2023-03-09 12:15:00,461.59,461.88,461.35,461.75,4337.0,444.2468,444.526,444.0159,444.4008,4337.0
2023-03-09 12:20:00,461.79,462.12,461.7,462.12,2885.0,444.4393,444.7569,444.3527,444.7569,2885.0
2023-03-09 12:25:00,462.21,462.41,461.93,462.41,4122.0,444.8436,445.036,444.5741,445.036,4122.0
2023-03-09 12:30:00,462.42,462.84,462.42,462.76,2826.0,445.0457,445.4499,445.0457,445.3729,2826.0
2023-03-09 12:35:00,462.63,463.07,462.39,462.51,6039.0,445.2478,445.6712,445.0168,445.1323,6039.0
2023-03-09 12:40:00,462.26,462.43,462.13,462.21,1100.0,444.8917,445.0553,444.7666,444.8436,1100.0
2023-03-09 12:45:00,462.42,462.98,462.42,462.65,1722.0,445.0457,445.5846,445.0457,445.267,1722.0
2023-03-09 12:50:00,462.93,462.94,462.47,462.85,6116.0,445.5365,445.5461,445.0938,445.4595,6116.0
2023-03-09 12:55:00,462.8,463.53,462.79,463.35,3756.0,445.4114,446.114,445.4018,445.9407,3756.0
2023-03-09 13:00:00,463.17,463.44,462.41,463.44,5655.0,445.7675,446.0273,445.036,446.0273,5655.0
2023-03-09 13:05:00,463.18,463.87,463.16,463.38,10599.0,445.7771,446.4412,445.7579,445.9696,10599.0
2023-03-09 13:10:00,463.18,463.46,463.1,463.17,4549.0,445.7771,446.0466,445.7001,445.7675,4549.0
2023-03-09 13:15:00,463.1,463.47,463.02,463.37,5919.0,445.7001,446.0562,445.6231,445.96,5919.0
2023-03-09 13:20:00,463.47,463.87,463.38,463.42,1495.0,446.0562,446.4412,445.9696,446.0081,1495.0
2023-03-09 13:25:00,463.3,463.8,463.0,463.79,4598.0,445.8926,446.3738,445.6039,446.3642,4598.0
2023-03-09 13:30:00,463.79,463.97,463.56,463.92,1668.0,446.3642,446.5374,446.1428,446.4893,1668.0
2023-03-09 13:35:00,463.75,464.16,463.6,464.02,3103.0,446.3257,446.7203,446.1813,446.5855,3103.0
2023-03-09 13:40:00,464.02,464.21,463.95,464.06,4187.0,446.5855,446.7684,446.5182,446.624,4187.0
2023-03-09 13:45:00,464.32,464.34,463.84,463.88,3206.0,446.8743,446.8935,446.4123,446.4508,3206.0
2023-03-09 13:50:00,463.73,463.73,463.46,463.51,1730.0,446.3064,446.3064,446.0466,446.0947,1730.0
2023-03-09 13:55:00,463.27,463.27,462.96,463.12,1340.0,445.8637,445.8637,445.5654,445.7194,1340.0
2023-03-09 14:00:00,463.09,463.27,462.97,462.97,1300.0,445.6905,445.8637,445.575,445.575,1300.0
2023-03-09 14:05:00,462.87,462.89,462.75,462.81,1249.0,445.4788,445.498,445.3633,445.421,1249.0
2023-03-09 14:10:00,462.79,462.83,461.7,462.21,3870.0,445.4018,445.4403,444.3527,444.8436,3870.0
2023-03-09 14:15:00,462.1,462.52,462.09,462.1,1742.0,444.7377,445.1419,444.7281,444.7377,1742.0
2023-03-09 14:20:00,462.25,462.27,461.8,461.94,1622.0,444.882,444.9013,444.449,444.5837,1622.0
2023-03-09 14:25:00,462.05,462.47,462.05,462.24,2904.0,444.6896,445.0938,444.6896,444.8724,2904.0
2023-03-09 14:30:00,462.18,462.19,461.1,461.1,3449.0,444.8147,444.8243,443.7753,443.7753,3449.0
2023-03-09 14:35:00,461.19,461.3,460.88,460.88,1720.0,443.8619,443.9677,443.5635,443.5635,1720.0
2023-03-09 14:40:00,460.68,460.79,460.45,460.45,1800.0,443.371,443.4769,443.1497,443.1497,1800.0
2023-03-09 14:45:00,460.35,460.86,460.35,460.61,2510.0,443.0534,443.5443,443.0534,443.3037,2510.0
2023-03-09 14:50:00,460.3,460.35,459.8,459.8,4107.0,443.0053,443.0534,442.5241,442.5241,4107.0
2023-03-09 14:55:00,459.8,459.89,459.04,459.35,5217.0,442.5241,442.6107,441.7927,442.091,5217.0
2023-03-09 15:00:00,459.56,459.61,459.02,459.03,3281.0,442.2931,442.3412,441.7734,441.783,3281.0
2023-03-09 15:05:00,458.91,459.14,458.72,458.96,3034.0,441.6675,441.8889,441.4847,441.7157,3034.0
2023-03-09 15:10:00,458.89,459.64,458.89,459.64,10718.0,441.6483,442.3701,441.6483,442.3701,10718.0
2023-03-09 15:15:00,459.57,459.66,458.98,458.98,5704.0,442.3027,442.3894,441.7349,441.7349,5704.0
2023-03-09 15:20:00,458.79,459.43,458.2,459.43,7932.0,441.5521,442.168,440.9842,442.168,7932.0
2023-03-09 15:25:00,459.24,459.92,459.21,459.67,9200.0,441.9851,442.6396,441.9563,442.399,9200.0
2023-03-09 15:30:00,459.55,460.88,459.44,460.32,9208.0,442.2835,443.5635,442.1776,443.0246,9208.0
2023-03-09 15:35:00,460.16,461.1,460.16,461.1,10278.0,442.8706,443.7753,442.8706,443.7753,10278.0
2023-03-09 15:40:00,461.11,461.49,460.96,461.21,6017.0,443.7849,444.1506,443.6405,443.8811,6017.0
2023-03-09 15:45:00,461.05,461.06,460.15,460.55,11040.0,443.7271,443.7368,442.861,443.2459,11040.0
2023-03-09 15:50:00,460.44,460.87,459.89,460.08,14118.0,443.1401,443.5539,442.6107,442.7936,14118.0
2023-03-09 15:55:00,460.18,460.18,458.92,459.01,37351.0,442.8898,442.8898,441.6772,441.7638,37351.0
2023-03-10 09:30:00,458.53,459.0,457.24,457.45,11176.0,441.3018,441.7542,440.0603,440.2624,11176.0
2023-03-10 09:35:00,458.65,459.94,458.52,458.64,7723.0,441.4173,442.6588,441.2922,441.4077,7723.0
2023-03-10 09:40:00,459.63,460.3,458.71,460.27,4889.0,442.3605,443.0053,441.4751,442.9764,4889.0
2023-03-10 09:45:00,460.59,461.08,458.75,460.99,23459.0,443.2844,443.756,441.5136,443.6694,23459.0
2023-03-10 09:50:00,460.78,463.19,459.91,462.36,25438.0,443.4673,445.7867,442.63,444.9879,25438.0
2023-03-10 09:55:00,462.39,462.4,460.31,460.7,8255.0,445.0168,445.0264,443.0149,443.3903,8255.0
2023-03-10 10:00:00,460.92,461.09,459.62,460.11,5253.0,443.602,443.7656,442.3509,442.8225,5253.0
2023-03-10 10:05:00,459.83,460.61,459.32,460.31,4383.0,442.553,443.3037,442.0621,443.0149,4383.0
2023-03-10 10:10:00,460.14,460.5,458.75,459.18,2127.0,442.8513,443.1978,441.5136,441.9274,2127.0
2023-03-10 10:15:00,459.53,459.67,458.96,459.25,1231.0,442.2642,442.399,441.7157,441.9948,1231.0
2023-03-10 10:20:00,459.03,459.92,458.97,459.92,3906.0,441.783,442.6396,441.7253,442.6396,3906.0
2023-03-10 10:25:00,460.0,460.0,458.67,458.94,2323.0,442.7166,442.7166,441.4366,441.6964,2323.0
2023-03-10 10:30:00,459.18,461.82,459.18,460.78,3620.0,441.9274,444.4682,441.9274,443.4673,3620.0
2023-03-10 10:35:00,461.01,461.41,460.94,461.32,2385.0,443.6886,444.0736,443.6213,443.987,2385.0
2023-03-10 10:40:00,461.51,461.51,460.77,460.8,1900.0,444.1699,444.1699,443.4577,443.4865,1900.0
2023-03-10 10:45:00,460.73,461.24,460.19,460.19,5272.0,443.4192,443.91,442.8994,442.8994,5272.0
2023-03-10 10:50:00,460.15,460.53,459.5,460.53,3497.0,442.861,443.2267,442.2354,443.2267,3497.0
2023-03-10 10:55:00,460.79,461.62,460.73,461.57,2072.0,443.4769,444.2757,443.4192,444.2276,2072.0
2023-03-10 11:00:00,461.34,461.7,460.61,460.61,1438.0,444.0062,444.3527,443.3037,443.3037,1438.0
2023-03-10 11:05:00,460.61,460.94,460.06,460.06,2120.0,443.3037,443.6213,442.7743,442.7743,2120.0
2023-03-10 11:10:00,460.23,460.61,459.56,459.78,3152.0,442.9379,443.3037,442.2931,442.5049,3152.0
2023-03-10 11:15:00,459.84,459.84,459.29,459.65,2063.0,442.5626,442.5626,442.0333,442.3797,2063.0
2023-03-10 11:20:00,459.84,460.71,459.84,460.26,3205.0,442.5626,443.3999,442.5626,442.9668,3205.0
2023-03-10 11:25:00,460.39,460.81,460.29,460.78,2528.0,443.0919,443.4962,442.9957,443.4673,2528.0
2023-03-10 11:30:00,460.95,461.48,460.95,461.36,7232.0,443.6309,444.141,443.6309,444.0255,7232.0
2023-03-10 11:35:00,461.36,461.69,460.64,460.74,4017.0,444.0255,444.3431,443.3325,443.4288,4017.0
2023-03-10 11:40:00,461.02,461.48,460.4,460.57,1831.0,443.6983,444.141,443.1016,443.2652,1831.0
2023-03-10 11:45:00,460.25,460.31,459.26,459.29,1200.0,442.9572,443.0149,442.0044,442.0333,1200.0
2023-03-10 11:50:00,459.21,459.49,458.88,459.09,2084.0,441.9563,442.2258,441.6387,441.8408,2084.0
2023-03-10 11:55:00,458.75,458.75,458.18,458.67,2988.0,441.5136,441.5136,440.965,441.4366,2988.0
2023-03-10 12:00:00,458.77,458.8,458.0,458.09,2230.0,441.5328,441.5617,440.7917,440.8784,2230.0
2023-03-10 12:05:00,457.99,458.22,457.56,457.76,2402.0,440.7821,441.0035,440.3683,440.5608,2402.0
2023-03-10 12:10:00,457.56,458.85,457.41,458.85,5416.0,440.3683,441.6098,440.2239,441.6098,5416.0
2023-03-10 12:15:00,458.81,459.25,458.73,458.89,3034.0,441.5713,441.9948,441.4943,441.6483,3034.0
2023-03-10 12:20:00,458.74,459.72,458.66,459.43,4211.0,441.5039,442.4471,441.4269,442.168,4211.0
2023-03-10 12:25:00,459.19,459.45,458.92,459.45,1915.0,441.937,442.1873,441.6772,442.1873,1915.0
2023-03-10 12:30:00,459.56,460.35,459.43,460.32,4173.0,442.2931,443.0534,442.168,443.0246,4173.0
2023-03-10 12:35:00,460.65,460.65,459.94,460.28,2245.0,443.3422,443.3422,442.6588,442.9861,2245.0
2023-03-10 12:40:00,460.28,460.37,459.75,460.37,1029.0,442.9861,443.0727,442.476,443.0727,1029.0
2023-03-10 12:45:00,460.44,460.65,460.08,460.63,3647.0,443.1401,443.3422,442.7936,443.3229,3647.0
2023-03-10 12:50:00,460.57,461.05,460.36,460.38,3101.0,443.2652,443.7271,443.0631,443.0823,3101.0
2023-03-10 12:55:00,460.02,460.02,459.73,459.77,1413.0,442.7358,442.7358,442.4567,442.4952,1413.0
2023-03-10 13:00:00,459.86,460.37,459.86,460.0,2501.0,442.5818,443.0727,442.5818,442.7166,2501.0
2023-03-10 13:05:00,459.95,460.19,459.82,460.0,3167.0,442.6685,442.8994,442.5434,442.7166,3167.0
2023-03-10 13:10:00,460.02,460.4,459.92,459.95,4100.0,442.7358,443.1016,442.6396,442.6685,4100.0
2023-03-10 13:15:00,459.52,459.59,458.91,459.54,3156.0,442.2546,442.322,441.6675,442.2739,3156.0
2023-03-10 13:20:00,459.5,459.51,458.8,458.8,1091.0,442.2354,442.245,441.5617,441.5617,1091.0
2023-03-10 13:25:00,458.48,458.48,457.55,457.63,1298.0,441.2537,441.2537,440.3586,440.4356,1298.0
2023-03-10 13:30:00,457.53,457.56,457.19,457.56,1987.0,440.3394,440.3683,440.0122,440.3683,1987.0
2023-03-10 13:35:00,457.37,458.44,457.34,458.22,5248.0,440.1854,441.2152,440.1565,441.0035,5248.0
2023-03-10 13:40:00,458.36,458.47,458.24,458.47,1169.0,441.1382,441.2441,441.0227,441.2441,1169.0
2023-03-10 13:45:00,458.38,458.64,458.01,458.18,2734.0,441.1575,441.4077,440.8014,440.965,2734.0
2023-03-10 13:50:00,458.03,458.04,457.58,458.04,2905.0,440.8206,440.8302,440.3875,440.8302,2905.0
2023-03-10 13:55:00,458.04,458.68,457.84,458.63,3906.0,440.8302,441.4462,440.6377,441.3981,3906.0
2023-03-10 14:00:00,458.69,459.61,458.68,459.58,3600.0,441.4558,442.3412,441.4462,442.3124,3600.0
2023-03-10 14:05:00,459.72,460.0,459.43,459.75,2847.0,442.4471,442.7166,442.168,442.476,2847.0
2023-03-10 14:10:00,460.0,460.18,458.98,459.08,4230.0,442.7166,442.8898,441.7349,441.8312,4230.0
2023-03-10 14:15:00,459.07,459.43,458.68,459.1,3405.0,441.8215,442.168,441.4462,441.8504,3405.0
2023-03-10 14:20:00,459.2,459.23,458.42,458.42,4011.0,441.9466,441.9755,441.196,441.196,4011.0
2023-03-10 14:25:00,458.59,458.73,457.48,457.48,7322.0,441.3596,441.4943,440.2913,440.2913,7322.0
2023-03-10 14:30:00,457.85,459.24,457.74,459.04,5548.0,440.6474,441.9851,440.5415,441.7927,5548.0
2023-03-10 14:35:00,459.2,460.27,458.68,460.27,5398.0,441.9466,442.9764,441.4462,442.9764,5398.0
2023-03-10 14:40:00,460.1,460.2,459.48,459.48,2589.0,442.8128,442.9091,442.2161,442.2161,2589.0
2023-03-10 14:45:00,459.82,460.99,459.7,460.88,3454.0,442.5434,443.6694,442.4279,443.5635,3454.0
2023-03-10 14:50:00,460.89,461.03,460.46,460.83,2225.0,443.5731,443.7079,443.1593,443.5154,2225.0
2023-03-10 14:55:00,460.84,461.29,460.1,460.67,3869.0,443.525,443.9581,442.8128,443.3614,3869.0
2023-03-10 15:00:00,460.41,460.5,460.04,460.5,2619.0,443.1112,443.1978,442.7551,443.1978,2619.0
2023-03-10 15:05:00,460.31,460.31,459.09,459.98,4877.0,443.0149,443.0149,441.8408,442.6973,4877.0
2023-03-10 15:10:00,460.1,460.83,459.85,460.41,6602.0,442.8128,443.5154,442.5722,443.1112,6602.0
2023-03-10 15:15:00,460.21,460.21,458.99,459.03,3902.0,442.9187,442.9187,441.7445,441.783,3902.0
2023-03-10 15:20:00,459.19,460.2,459.01,460.2,12366.0,441.937,442.9091,441.7638,442.9091,12366.0
2023-03-10 15:25:00,460.24,460.27,459.52,459.59,3970.0,442.9476,442.9764,442.2546,442.322,3970.0
2023-03-10 15:30:00,459.49,459.99,459.17,459.71,5257.0,442.2258,442.707,441.9178,442.4375,5257.0
2023-03-10 15:35:00,459.61,459.66,458.86,459.02,8964.0,442.3412,442.3894,441.6194,441.7734,8964.0
2023-03-10 15:40:00,458.92,458.92,458.15,458.37,7911.0,441.6772,441.6772,440.9361,441.1478,7911.0
2023-03-10 15:45:00,458.35,458.71,458.08,458.6,13350.0,441.1286,441.4751,440.8687,441.3692,13350.0
2023-03-10 15:50:00,458.56,459.52,458.49,458.96,13579.0,441.3307,442.2546,441.2633,441.7157,13579.0
2023-03-10 15:55:00,458.86,460.18,458.72,459.87,57256.0,441.6194,442.8898,441.4847,442.5915,57256.0
2023-03-13 09:30:00,454.69,456.94,453.92,454.75,24013.0,437.6061,439.7716,436.865,437.6638,24013.0
2023-03-13 09:35:00,455.7,459.55,455.56,458.97,2240.0,438.5782,442.2835,438.4434,441.7253,2240.0
2023-03-13 09:40:00,459.29,460.98,458.27,460.12,12132.0,442.0333,443.6598,441.0516,442.8321,12132.0
2023-03-13 09:45:00,459.75,461.65,459.1,460.53,48308.0,442.476,444.3046,441.8504,443.2267,48308.0
2023-03-13 09:50:00,460.73,462.37,459.9,460.23,39993.0,443.4192,444.9975,442.6203,442.9379,39993.0
2023-03-13 09:55:00,460.12,460.79,459.49,460.11,2446.0,442.8321,443.4769,442.2258,442.8225,2446.0
2023-03-13 10:00:00,460.82,462.87,460.27,461.98,22907.0,443.5058,445.4788,442.9764,444.6222,22907.0
2023-03-13 10:05:00,462.1,462.1,461.04,461.04,5141.0,444.7377,444.7377,443.7175,443.7175,5141.0
2023-03-13 10:10:00,460.92,460.93,458.14,458.62,2308.0,443.602,443.6116,440.9265,441.3884,2308.0
2023-03-13 10:15:00,458.78,458.94,456.98,456.98,4795.0,441.5424,441.6964,439.8101,439.8101,4795.0
2023-03-13 10:20:00,457.28,458.71,457.05,457.44,20971.0,440.0988,441.4751,439.8774,440.2528,20971.0
2023-03-13 10:25:00,457.25,457.39,456.31,457.15,10068.0,440.0699,440.2047,439.1652,439.9737,10068.0
2023-03-13 10:30:00,457.71,458.69,457.38,457.48,9505.0,440.5126,441.4558,440.195,440.2913,9505.0
2023-03-13 10:35:00,458.16,459.11,457.94,458.46,3555.0,440.9457,441.86,440.734,441.2345,3555.0
2023-03-13 10:40:00,458.06,459.6,457.67,459.6,3105.0,440.8495,442.3316,440.4741,442.3316,3105.0
2023-03-13 10:45:00,459.56,460.53,459.52,459.59,9695.0,442.2931,443.2267,442.2546,442.322,9695.0
2023-03-13 10:50:00,459.48,459.78,457.93,458.05,6985.0,442.2161,442.5049,440.7244,440.8399,6985.0
2023-03-13 10:55:00,458.28,460.43,458.28,460.02,39000.0,441.0612,443.1304,441.0612,442.7358,39000.0
2023-03-13 11:00:00,460.03,461.9,459.55,460.95,28405.0,442.7455,444.5452,442.2835,443.6309,28405.0
2023-03-13 11:05:00,460.5,460.5,458.28,458.82,4111.0,443.1978,443.1978,441.0612,441.5809,4111.0
2023-03-13 11:10:00,459.29,459.63,458.14,458.26,14180.0,442.0333,442.3605,440.9265,441.042,14180.0
2023-03-13 11:15:00,458.12,459.42,458.11,458.26,44708.0,440.9072,442.1584,440.8976,441.042,44708.0
2023-03-13 11:20:00,458.41,458.58,455.97,456.67,10424.0,441.1863,441.3499,438.838,439.5117,10424.0
2023-03-13 11:25:00,456.69,457.01,455.97,456.33,38498.0,439.531,439.8389,438.838,439.1845,38498.0
2023-03-13 11:30:00,456.16,457.5,455.0,455.12,29535.0,439.0209,440.3105,437.9045,438.0199,29535.0
2023-03-13 11:35:00,455.13,455.39,453.71,454.24,5831.0,438.0296,438.2798,436.6629,437.173,5831.0
2023-03-13 11:40:00,454.49,455.63,454.48,455.23,4084.0,437.4136,438.5108,437.404,438.1258,4084.0
2023-03-13 11:45:00,455.19,456.01,454.52,455.87,4772.0,438.0873,438.8765,437.4425,438.7418,4772.0
2023-03-13 11:50:00,455.83,456.68,455.58,455.58,4337.0,438.7033,439.5213,438.4627,438.4627,4337.0
2023-03-13 11:55:00,455.47,457.18,455.47,457.18,1608.0,438.3568,440.0025,438.3568,440.0025,1608.0
2023-03-13 12:00:00,458.08,459.9,458.08,458.63,2576.0,440.8687,442.6203,440.8687,441.3981,2576.0
2023-03-13 12:05:00,459.13,459.42,458.99,459.03,1200.0,441.8793,442.1584,441.7445,441.783,1200.0
2023-03-13 12:10:00,458.76,458.76,458.01,458.15,1657.0,441.5232,441.5232,440.8014,440.9361,1657.0
2023-03-13 12:15:00,458.08,458.42,457.99,458.0,1798.0,440.8687,441.196,440.7821,440.7917,1798.0
2023-03-13 12:20:00,458.2,458.21,456.27,456.3,2786.0,440.9842,440.9938,439.1267,439.1556,2786.0
2023-03-13 12:25:00,456.53,456.92,456.39,456.51,1001.0,439.377,439.7523,439.2422,439.3577,1001.0
2023-03-13 12:30:00,456.35,456.6,456.0,456.27,9596.0,439.2037,439.4443,438.8669,439.1267,9596.0
2023-03-13 12:35:00,456.79,457.73,456.74,457.16,2342.0,439.6272,440.5319,439.5791,439.9833,2342.0
2023-03-13 12:40:00,457.3,457.39,456.6,456.79,3724.0,440.118,440.2047,439.4443,439.6272,3724.0
2023-03-13 12:45:00,456.7,456.7,455.6,455.6,2390.0,439.5406,439.5406,438.4819,438.4819,2390.0
2023-03-13 12:50:00,455.68,456.49,455.48,456.49,1600.0,438.5589,439.3385,438.3664,439.3385,1600.0
2023-03-13 12:55:00,456.2,456.2,455.28,455.87,4214.0,439.0594,439.0594,438.1739,438.7418,4214.0
2023-03-13 13:00:00,455.81,456.14,454.94,455.21,9316.0,438.684,439.0016,437.8467,438.1066,9316.0
2023-03-13 13:05:00,455.26,456.23,455.1,456.09,13575.0,438.1547,439.0882,438.0007,438.9535,13575.0
2023-03-13 13:10:00,455.91,456.05,455.34,455.53,3675.0,438.7803,438.915,438.2317,438.4145,3675.0
2023-03-13 13:15:00,455.24,456.18,455.24,455.89,3600.0,438.1354,439.0401,438.1354,438.761,3600.0
2023-03-13 13:20:00,456.14,456.46,455.92,456.07,3140.0,439.0016,439.3096,438.7899,438.9342,3140.0
2023-03-13 13:25:00,456.25,457.38,456.25,457.13,1342.0,439.1075,440.195,439.1075,439.9544,1342.0
2023-03-13 13:30:00,457.7,457.7,456.83,457.22,2732.0,440.503,440.503,439.6657,440.041,2732.0
2023-03-13 13:35:00,457.27,458.41,457.26,458.21,3416.0,440.0892,441.1863,440.0795,440.9938,3416.0
2023-03-13 13:40:00,458.06,458.76,457.85,458.76,2462.0,440.8495,441.5232,440.6474,441.5232,2462.0
2023-03-13 13:45:00,458.76,459.56,458.65,459.37,3959.0,441.5232,442.2931,441.4173,442.1103,3959.0
2023-03-13 13:50:00,459.54,459.65,458.91,458.99,4066.0,442.2739,442.3797,441.6675,441.7445,4066.0
2023-03-13 13:55:00,458.67,458.82,458.25,458.51,3040.0,441.4366,441.5809,441.0323,441.2826,3040.0
2023-03-13 14:00:00,458.55,459.86,458.5,459.73,3166.0,441.3211,442.5818,441.2729,442.4567,3166.0
2023-03-13 14:05:00,459.54,460.73,459.41,460.73,39380.0,442.2739,443.4192,442.1488,443.4192,39380.0
2023-03-13 14:10:00,460.53,460.7,459.79,460.18,8978.0,443.2267,443.3903,442.5145,442.8898,8978.0
2023-03-13 14:15:00,460.18,460.52,459.17,459.54,3649.0,442.8898,443.2171,441.9178,442.2739,3649.0
2023-03-13 14:20:00,459.58,459.71,459.09,459.7,2098.0,442.3124,442.4375,441.8408,442.4279,2098.0
2023-03-13 14:25:00,459.73,459.73,458.99,459.43,3080.0,442.4567,442.4567,441.7445,442.168,3080.0
2023-03-13 14:30:00,459.41,459.93,459.41,459.71,1629.0,442.1488,442.6492,442.1488,442.4375,1629.0
2023-03-13 14:35:00,459.69,459.69,458.49,458.77,4786.0,442.4182,442.4182,441.2633,441.5328,4786.0
2023-03-13 14:40:00,458.67,459.84,458.67,459.64,1711.0,441.4366,442.5626,441.4366,442.3701,1711.0
2023-03-13 14:45:00,459.78,459.78,459.34,459.56,2571.0,442.5049,442.5049,442.0814,442.2931,2571.0
2023-03-13 14:50:00,459.68,459.82,459.2,459.6,3618.0,442.4086,442.5434,441.9466,442.3316,3618.0
2023-03-13 14:55:00,459.88,460.4,459.66,460.38,4549.0,442.6011,443.1016,442.3894,443.0823,4549.0
2023-03-13 15:00:00,460.23,460.5,459.72,460.24,14328.0,442.9379,443.1978,442.4471,442.9476,14328.0
2023-03-13 15:05:00,460.18,461.0,460.16,460.49,3341.0,442.8898,443.679,442.8706,443.1882,3341.0
2023-03-13 15:10:00,459.98,460.77,459.88,460.49,3272.0,442.6973,443.4577,442.6011,443.1882,3272.0
2023-03-13 15:15:00,460.52,460.52,459.6,459.6,2228.0,443.2171,443.2171,442.3316,442.3316,2228.0
2023-03-13 15:20:00,458.96,459.26,458.65,458.65,1878.0,441.7157,442.0044,441.4173,441.4173,1878.0
2023-03-13 15:25:00,458.07,458.09,456.86,458.02,4909.0,440.8591,440.8784,439.6946,440.811,4909.0
2023-03-13 15:30:00,458.22,458.64,457.88,458.53,6426.0,441.0035,441.4077,440.6762,441.3018,6426.0
2023-03-13 15:35:00,458.47,458.91,458.04,458.9,4810.0,441.2441,441.6675,440.8302,441.6579,4810.0
2023-03-13 15:40:00,458.94,459.02,458.59,458.79,7348.0,441.6964,441.7734,441.3596,441.5521,7348.0
2023-03-13 15:45:00,458.8,458.83,458.37,458.59,15307.0,441.5617,441.5905,441.1478,441.3596,15307.0
2023-03-13 15:50:00,458.5,458.7,457.77,458.16,19385.0,441.2729,441.4654,440.5704,440.9457,19385.0
2023-03-13 15:55:00,458.16,458.28,457.51,457.72,45810.0,440.9457,441.0612,440.3201,440.5223,45810.0
2023-03-14 09:30:00,457.9,459.88,457.08,458.84,19012.0,440.6955,442.6011,439.9063,441.6002,19012.0
2023-03-14 09:35:00,459.23,459.98,457.08,458.45,8349.0,441.9755,442.6973,439.9063,441.2248,8349.0
2023-03-14 09:40:00,458.52,459.77,458.36,459.22,9806.0,441.2922,442.4952,441.1382,441.9659,9806.0
2023-03-14 09:45:00,458.87,459.43,456.76,456.76,6418.0,441.629,442.168,439.5983,439.5983,6418.0
2023-03-14 09:50:00,456.87,457.6,455.4,455.94,6646.0,439.7042,440.4068,438.2894,438.8091,6646.0
2023-03-14 09:55:00,455.66,456.24,455.01,455.64,5288.0,438.5397,439.0979,437.9141,438.5204,5288.0
2023-03-14 10:00:00,455.9,456.42,454.46,454.81,6985.0,438.7706,439.2711,437.3847,437.7216,6985.0
2023-03-14 10:05:00,455.05,455.51,454.17,455.51,7990.0,437.9526,438.3953,437.1056,438.3953,7990.0
2023-03-14 10:10:00,455.49,455.92,454.85,455.84,4454.0,438.376,438.7899,437.7601,438.7129,4454.0
2023-03-14 10:15:00,455.96,457.47,455.74,456.91,4307.0,438.8284,440.2816,438.6166,439.7427,4307.0
2023-03-14 10:20:00,457.03,457.03,455.86,456.74,3183.0,439.8582,439.8582,438.7321,439.5791,3183.0
2023-03-14 10:25:00,456.97,456.97,455.24,455.63,4289.0,439.8004,439.8004,438.1354,438.5108,4289.0
2023-03-14 10:30:00,456.22,457.17,456.22,457.13,11037.0,439.0786,439.9929,439.0786,439.9544,11037.0
2023-03-14 10:35:00,457.45,458.19,457.36,457.46,7598.0,440.2624,440.9746,440.1758,440.272,7598.0
2023-03-14 10:40:00,457.49,457.81,456.9,457.4,45642.0,440.3009,440.6089,439.7331,440.2143,45642.0
2023-03-14 10:45:00,457.38,458.13,456.53,457.9,36388.0,440.195,440.9168,439.377,440.6955,36388.0
2023-03-14 10:50:00,457.86,458.26,457.53,457.9,54770.0,440.657,441.042,440.3394,440.6955,54770.0
2023-03-14 10:55:00,457.83,458.12,457.02,457.15,29291.0,440.6281,440.9072,439.8486,439.9737,29291.0
2023-03-14 11:00:00,457.15,457.68,456.66,457.24,23828.0,439.9737,440.4838,439.5021,440.0603,23828.0
2023-03-14 11:05:00,457.3,457.6,456.98,457.15,44295.0,440.118,440.4068,439.8101,439.9737,44295.0
2023-03-14 11:10:00,457.07,457.2,455.95,456.11,21915.0,439.8967,440.0218,438.8188,438.9727,21915.0
2023-03-14 11:15:00,456.02,457.3,455.77,456.78,48915.0,438.8861,440.118,438.6455,439.6176,48915.0
2023-03-14 11:20:00,456.67,456.87,455.44,455.51,13324.0,439.5117,439.7042,438.3279,438.3953,13324.0
2023-03-14 11:25:00,455.42,455.85,455.09,455.12,4957.0,438.3087,438.7225,437.9911,438.0199,4957.0
2023-03-14 11:30:00,455.28,456.66,455.22,455.54,25490.0,438.1739,439.5021,438.1162,438.4242,25490.0
2023-03-14 11:35:00,455.74,455.88,454.7,455.02,6445.0,438.6166,438.7514,437.6157,437.9237,6445.0
2023-03-14 11:40:00,455.19,456.11,455.19,455.44,17533.0,438.0873,438.9727,438.0873,438.3279,17533.0
2023-03-14 11:45:00,455.3,455.3,454.35,454.35,6421.0,438.1932,438.1932,437.2789,437.2789,6421.0
2023-03-14 11:50:00,454.47,454.74,454.23,454.35,3121.0,437.3944,437.6542,437.1634,437.2789,3121.0
2023-03-14 11:55:00,454.26,454.5,453.37,453.37,5554.0,437.1923,437.4232,436.3357,436.3357,5554.0
2023-03-14 12:00:00,453.37,454.13,452.92,452.92,6488.0,436.3357,437.0671,435.9026,435.9026,6488.0
2023-03-14 12:05:00,453.11,453.11,451.91,452.39,8920.0,436.0855,436.0855,434.9306,435.3925,8920.0
2023-03-14 12:10:00,452.37,453.32,452.37,452.76,4510.0,435.3733,436.2876,435.3733,435.7486,4510.0
2023-03-14 12:15:00,452.75,452.78,451.99,452.64,20925.0,435.739,435.7679,435.0075,435.6331,20925.0
2023-03-14 12:20:00,452.82,453.7,452.82,452.88,8101.0,435.8064,436.6533,435.8064,435.8641,8101.0
2023-03-14 12:25:00,452.78,452.99,452.47,452.62,6704.0,435.7679,435.97,435.4695,435.6139,6704.0
2023-03-14 12:30:00,452.74,453.55,452.74,453.54,6513.0,435.7294,436.5089,435.7294,436.4993,6513.0
2023-03-14 12:35:00,453.56,454.07,453.33,454.02,4950.0,436.5186,437.0094,436.2972,436.9613,4950.0
2023-03-14 12:40:00,454.02,454.9,454.02,454.67,14292.0,436.9613,437.8082,436.9613,437.5869,14292.0
2023-03-14 12:45:00,454.53,454.79,454.33,454.49,8165.0,437.4521,437.7023,437.2596,437.4136,8165.0
2023-03-14 12:50:00,454.47,456.68,454.01,455.57,51717.0,437.3944,439.5213,436.9516,438.453,51717.0
2023-03-14 12:55:00,455.8,456.07,455.03,455.66,28249.0,438.6744,438.9342,437.9333,438.5397,28249.0
2023-03-14 13:00:00,455.94,456.16,454.64,454.74,5501.0,438.8091,439.0209,437.558,437.6542,5501.0
2023-03-14 13:05:00,454.7,454.7,453.71,453.91,6743.0,437.6157,437.6157,436.6629,436.8554,6743.0
2023-03-14 13:10:00,454.06,454.06,453.34,453.36,2332.0,436.9998,436.9998,436.3068,436.3261,2332.0
2023-03-14 13:15:00,453.06,453.06,451.68,451.68,5884.0,436.0373,436.0373,434.7092,434.7092,5884.0
2023-03-14 13:20:00,451.48,451.79,450.38,450.58,10325.0,434.5167,434.8151,433.458,433.6505,10325.0
2023-03-14 13:25:00,450.75,451.0,449.85,450.04,9405.0,433.8141,434.0547,432.948,433.1308,9405.0
2023-03-14 13:30:00,450.02,450.81,449.23,450.81,3770.0,433.1116,433.8719,432.3512,433.8719,3770.0
2023-03-14 13:35:00,450.7,451.81,450.59,451.58,4429.0,433.766,434.8343,433.6601,434.6129,4429.0
2023-03-14 13:40:00,451.73,451.83,450.77,450.8,6649.0,434.7573,434.8536,433.8334,433.8623,6649.0
2023-03-14 13:45:00,450.76,451.02,450.13,450.25,3947.0,433.8238,434.074,433.2174,433.3329,3947.0
2023-03-14 13:50:00,450.05,450.96,450.0,450.87,9633.0,433.1404,434.0162,433.0923,433.9296,9633.0
2023-03-14 13:55:00,450.47,451.67,450.47,451.13,2378.0,433.5447,434.6996,433.5447,434.1799,2378.0
2023-03-14 14:00:00,451.31,451.51,450.84,450.84,2713.0,434.3531,434.5456,433.9008,433.9008,2713.0
2023-03-14 14:05:00,451.11,451.11,450.15,450.91,3468.0,434.1606,434.1606,433.2367,433.9681,3468.0
2023-03-14 14:10:00,450.91,451.57,450.82,451.15,8940.0,433.9681,434.6033,433.8815,434.1991,8940.0
2023-03-14 14:15:00,451.05,451.59,450.63,451.43,5017.0,434.1029,434.6226,433.6986,434.4686,5017.0
2023-03-14 14:20:00,451.41,451.92,451.03,451.38,3776.0,434.4493,434.9402,434.0836,434.4205,3776.0
2023-03-14 14:25:00,451.38,452.05,451.38,452.02,5773.0,434.4205,435.0653,434.4205,435.0364,5773.0
2023-03-14 14:30:00,451.79,453.61,451.79,453.51,4498.0,434.8151,436.5667,434.8151,436.4704,4498.0
2023-03-14 14:35:00,453.37,453.37,452.19,452.19,1887.0,436.3357,436.3357,435.2,435.2,1887.0
2023-03-14 14:40:00,452.34,452.94,452.17,452.87,4015.0,435.3444,435.9219,435.1808,435.8545,4015.0
2023-03-14 14:45:00,452.96,454.36,452.96,453.53,3226.0,435.9411,437.2885,435.9411,436.4897,3226.0
2023-03-14 14:50:00,453.18,454.49,453.18,454.3,13160.0,436.1528,437.4136,436.1528,437.2308,13160.0
2023-03-14 14:55:00,454.38,454.5,452.13,452.13,10449.0,437.3077,437.4232,435.1423,435.1423,10449.0
2023-03-14 15:00:00,452.38,453.27,452.38,452.74,4014.0,435.3829,436.2395,435.3829,435.7294,4014.0
2023-03-14 15:05:00,452.58,452.95,451.99,451.99,4729.0,435.5754,435.9315,435.0075,435.0075,4729.0
2023-03-14 15:10:00,451.92,451.92,450.69,450.69,2050.0,434.9402,434.9402,433.7564,433.7564,2050.0
2023-03-14 15:15:00,450.8,451.5,450.52,451.41,9681.0,433.8623,434.536,433.5928,434.4493,9681.0
2023-03-14 15:20:00,451.68,451.68,450.52,450.52,24627.0,434.7092,434.7092,433.5928,433.5928,24627.0
2023-03-14 15:25:00,450.76,451.21,450.2,450.92,8058.0,433.8238,434.2569,433.2848,433.9777,8058.0
2023-03-14 15:30:00,450.81,451.76,450.81,451.76,11105.0,433.8719,434.7862,433.8719,434.7862,11105.0
2023-03-14 15:35:00,451.76,452.27,451.76,451.89,8384.0,434.7862,435.277,434.7862,434.9113,8384.0
2023-03-14 15:40:00,451.78,452.24,451.47,452.24,9372.0,434.8054,435.2482,434.5071,435.2482,9372.0
2023-03-14 15:45:00,452.4,452.42,451.6,452.17,17397.0,435.4021,435.4214,434.6322,435.1808,17397.0
2023-03-14 15:50:00,452.26,452.57,451.49,451.8,27080.0,435.2674,435.5658,434.5263,434.8247,27080.0
2023-03-14 15:55:00,452.0,453.94,452.0,453.6,52125.0,435.0172,436.8843,435.0172,436.5571,52125.0
2023-03-15 09:30:00,448.97,452.94,448.97,452.35,30473.0,432.101,435.9219,432.101,435.354,30473.0
2023-03-15 09:35:00,452.45,456.38,452.04,452.83,44013.0,435.4503,439.2326,435.0557,435.816,44013.0
2023-03-15 09:40:00,453.02,453.52,450.38,450.66,15346.0,435.9988,436.4801,433.458,433.7275,15346.0
2023-03-15 09:45:00,449.89,451.54,447.01,447.01,7338.0,432.9864,434.5745,430.2147,430.2147,7338.0
2023-03-15 09:50:00,447.46,448.54,446.34,447.19,13450.0,430.6477,431.6872,429.5698,430.3879,13450.0
2023-03-15 09:55:00,446.77,448.08,446.61,448.08,12281.0,429.9837,431.2445,429.8297,431.2445,12281.0
2023-03-15 10:00:00,448.13,449.03,447.59,448.5,5744.0,431.2926,432.1588,430.7729,431.6487,5744.0
2023-03-15 10:05:00,448.79,449.83,448.54,449.48,5059.0,431.9278,432.9287,431.6872,432.5919,5059.0
2023-03-15 10:10:00,449.12,449.84,448.41,449.69,4789.0,432.2454,432.9383,431.5621,432.794,4789.0
2023-03-15 10:15:00,449.54,449.54,448.36,448.65,3668.0,432.6496,432.6496,431.5139,431.793,3668.0
2023-03-15 10:20:00,448.98,449.14,448.01,448.05,3429.0,432.1106,432.2646,431.1771,431.2156,3429.0
2023-03-15 10:25:00,448.11,448.79,447.41,447.76,10606.0,431.2733,431.9278,430.5996,430.9365,10606.0
2023-03-15 10:30:00,447.72,448.04,446.71,447.5,4833.0,430.898,431.206,429.9259,430.6862,4833.0
2023-03-15 10:35:00,447.42,449.09,447.42,448.18,5683.0,430.6093,432.2165,430.6093,431.3407,5683.0
2023-03-15 10:40:00,447.88,447.99,446.82,446.89,3981.0,431.052,431.1578,430.0318,430.0992,3981.0
2023-03-15 10:45:00,447.0,447.38,445.84,446.1,11236.0,430.205,430.5708,429.0886,429.3388,11236.0
2023-03-15 10:50:00,445.87,446.68,445.45,445.45,6212.0,429.1175,429.8971,428.7133,428.7133,6212.0
2023-03-15 10:55:00,445.52,446.0,445.11,445.61,9882.0,428.7806,429.2426,428.386,428.8673,9882.0
2023-03-15 11:00:00,445.62,445.79,444.4,445.78,8969.0,428.8769,429.0405,427.7027,429.0309,8969.0
2023-03-15 11:05:00,445.66,446.42,444.39,444.44,6669.0,428.9154,429.6468,427.6931,427.7412,6669.0
2023-03-15 11:10:00,444.35,445.41,444.08,445.21,12415.0,427.6546,428.6748,427.3947,428.4823,12415.0
2023-03-15 11:15:00,445.42,445.74,444.87,445.66,8410.0,428.6844,428.9924,428.1551,428.9154,8410.0
2023-03-15 11:20:00,445.53,445.88,444.17,444.52,7510.0,428.7903,429.1271,427.4814,427.8182,7510.0
2023-03-15 11:25:00,444.7,445.06,444.4,444.87,8405.0,427.9914,428.3379,427.7027,428.1551,8405.0
2023-03-15 11:30:00,444.82,445.58,444.49,444.69,24163.0,428.1069,428.8384,427.7893,427.9818,24163.0
2023-03-15 11:35:00,444.69,445.19,444.0,444.43,7341.0,427.9818,428.463,427.3178,427.7316,7341.0
2023-03-15 11:40:00,444.2,445.5,443.67,443.83,5623.0,427.5102,428.7614,427.0001,427.1541,5623.0
2023-03-15 11:45:00,443.75,444.06,441.66,442.13,12318.0,427.0771,427.3755,425.0657,425.518,12318.0
2023-03-15 11:50:00,442.19,442.2,440.29,440.67,9634.0,425.5758,425.5854,423.7471,424.1129,9634.0
2023-03-15 11:55:00,440.67,441.5,440.49,440.85,10042.0,424.1129,424.9117,423.9396,424.2861,10042.0
2023-03-15 12:00:00,440.98,441.7,440.9,441.31,5800.0,424.4112,425.1042,424.3342,424.7288,5800.0
2023-03-15 12:05:00,441.29,441.56,440.6,440.69,4763.0,424.7096,424.9694,424.0455,424.1321,4763.0
2023-03-15 12:10:00,440.63,440.96,439.87,440.96,8392.0,424.0744,424.392,423.3429,424.392,8392.0
2023-03-15 12:15:00,440.75,441.37,440.7,441.31,37434.0,424.1899,424.7866,424.1417,424.7288,37434.0
2023-03-15 12:20:00,441.48,442.11,440.78,442.11,18194.0,424.8924,425.4988,424.2187,425.4988,18194.0
2023-03-15 12:25:00,442.17,442.58,440.76,441.16,8604.0,425.5565,425.9511,424.1995,424.5845,8604.0
2023-03-15 12:30:00,441.39,442.81,441.39,442.48,11734.0,424.8058,426.1725,424.8058,425.8549,11734.0
2023-03-15 12:35:00,442.6,443.05,442.47,442.83,5130.0,425.9704,426.4034,425.8452,426.1917,5130.0
2023-03-15 12:40:00,443.08,443.11,442.5,442.64,4316.0,426.4323,426.4612,425.8741,426.0088,4316.0
2023-03-15 12:45:00,442.64,443.84,442.64,443.64,3267.0,426.0088,427.1638,426.0088,426.9713,3267.0
2023-03-15 12:50:00,443.66,443.66,442.23,442.73,9661.0,426.9905,426.9905,425.6143,426.0955,9661.0
2023-03-15 12:55:00,442.57,443.69,441.96,443.4,9098.0,425.9415,427.0194,425.3544,426.7403,9098.0
2023-03-15 13:00:00,443.38,443.38,442.19,442.56,13383.0,426.721,426.721,425.5758,425.9319,13383.0
2023-03-15 13:05:00,442.69,443.42,442.63,443.34,5205.0,426.057,426.7595,425.9992,426.6825,5205.0
2023-03-15 13:10:00,443.47,443.47,442.86,443.28,4942.0,426.8077,426.8077,426.2206,426.6248,4942.0
2023-03-15 13:15:00,443.3,444.13,442.86,443.12,10848.0,426.6441,427.4429,426.2206,426.4708,10848.0
2023-03-15 13:20:00,442.88,443.33,442.85,443.33,3204.0,426.2398,426.6729,426.211,426.6729,3204.0
2023-03-15 13:25:00,443.51,443.52,442.48,443.05,7854.0,426.8462,426.8558,425.8549,426.4034,7854.0
2023-03-15 13:30:00,443.05,443.29,442.42,443.14,4537.0,426.4034,426.6344,425.7971,426.4901,4537.0
2023-03-15 13:35:00,443.32,443.55,442.9,443.36,10385.0,426.6633,426.8847,426.2591,426.7018,10385.0
2023-03-15 13:40:00,443.18,443.34,442.24,442.6,13586.0,426.5286,426.6825,425.6239,425.9704,13586.0
2023-03-15 13:45:00,442.59,442.91,442.35,442.79,13219.0,425.9607,426.2687,425.7297,426.1532,13219.0
2023-03-15 13:50:00,442.84,443.35,442.82,443.24,6154.0,426.2013,426.6922,426.1821,426.5863,6154.0
2023-03-15 13:55:00,443.18,443.97,443.18,443.97,6075.0,426.5286,427.2889,426.5286,427.2889,6075.0
2023-03-15 14:00:00,444.03,444.27,443.69,443.99,9449.0,427.3466,427.5776,427.0194,427.3081,9449.0
2023-03-15 14:05:00,444.1,445.17,443.9,444.84,13395.0,427.414,428.4438,427.2215,428.1262,13395.0
2023-03-15 14:10:00,444.87,446.11,444.83,446.11,17004.0,428.1551,429.3485,428.1166,429.3485,17004.0
2023-03-15 14:15:00,446.05,446.19,444.74,446.19,5241.0,429.2907,429.4255,428.0299,429.4255,5241.0
2023-03-15 14:20:00,446.3,447.67,446.29,447.67,3415.0,429.5313,430.8499,429.5217,430.8499,3415.0
2023-03-15 14:25:00,447.71,448.51,447.5,447.52,3830.0,430.8884,431.6583,430.6862,430.7055,3830.0
2023-03-15 14:30:00,447.5,447.8,445.67,445.96,13035.0,430.6862,430.975,428.925,429.2041,13035.0
2023-03-15 14:35:00,445.94,446.61,445.72,446.49,5118.0,429.1849,429.8297,428.9731,429.7142,5118.0
2023-03-15 14:40:00,446.22,447.04,445.88,446.32,16681.0,429.4543,430.2435,429.1271,429.5506,16681.0
2023-03-15 14:45:00,446.32,446.75,445.83,445.83,8268.0,429.5506,429.9644,429.079,429.079,8268.0
2023-03-15 14:50:00,445.75,446.32,444.84,445.84,4555.0,429.002,429.5506,428.1262,429.0886,4555.0
2023-03-15 14:55:00,445.81,446.24,445.38,445.52,14867.0,429.0597,429.4736,428.6459,428.7806,14867.0
2023-03-15 15:00:00,445.69,446.03,444.46,445.37,8366.0,428.9443,429.2715,427.7605,428.6363,8366.0
2023-03-15 15:05:00,445.57,447.24,445.38,446.02,6798.0,428.8288,430.436,428.6459,429.2619,6798.0
2023-03-15 15:10:00,446.27,446.55,445.65,445.85,12621.0,429.5025,429.7719,428.9058,429.0982,12621.0
2023-03-15 15:15:00,446.09,446.75,446.09,446.13,7131.0,429.3292,429.9644,429.3292,429.3677,7131.0
2023-03-15 15:20:00,446.05,447.41,445.78,447.1,13700.0,429.2907,430.5996,429.0309,430.3013,13700.0
2023-03-15 15:25:00,447.1,447.83,446.22,446.88,14705.0,430.3013,431.0038,429.4543,430.0895,14705.0
2023-03-15 15:30:00,446.83,447.79,446.63,447.06,17829.0,430.0414,430.9654,429.8489,430.2628,17829.0
2023-03-15 15:35:00,446.95,447.76,446.82,447.76,11550.0,430.1569,430.9365,430.0318,430.9365,11550.0
2023-03-15 15:40:00,447.77,447.77,446.48,447.27,11269.0,430.9461,430.9461,429.7046,430.4649,11269.0
2023-03-15 15:45:00,447.21,448.14,446.92,446.95,16300.0,430.4071,431.3022,430.128,430.1569,16300.0
2023-03-15 15:50:00,446.69,447.41,446.38,447.11,21004.0,429.9067,430.5996,429.6083,430.3109,21004.0
2023-03-15 15:55:00,447.27,449.08,447.27,449.04,49349.0,430.4649,432.2069,430.4649,432.1684,49349.0
2023-03-16 09:30:00,449.11,450.0,448.0,449.75,12767.0,432.2358,433.0923,431.1675,432.8517,12767.0
2023-03-16 09:35:00,449.81,450.54,449.25,449.25,1931.0,432.9095,433.612,432.3705,432.3705,1931.0
2023-03-16 09:40:00,449.1,451.18,449.09,450.85,3306.0,432.2261,434.228,432.2165,433.9104,3306.0
2023-03-16 09:45:00,450.99,452.46,450.98,451.59,5443.0,434.0451,435.4599,434.0355,434.6226,5443.0
2023-03-16 09:50:00,451.17,451.2,450.0,451.2,3028.0,434.2184,434.2472,433.0923,434.2472,3028.0
2023-03-16 09:55:00,450.97,452.25,450.73,452.25,1844.0,434.0259,435.2578,433.7949,435.2578,1844.0
2023-03-16 10:00:00,452.11,453.19,451.93,452.39,5839.0,435.123,436.1625,434.9498,435.3925,5839.0
2023-03-16 10:05:00,452.31,453.49,452.31,453.3,6231.0,435.3155,436.4512,435.3155,436.2683,6231.0
2023-03-16 10:10:00,453.3,453.5,452.46,453.02,4965.0,436.2683,436.4608,435.4599,435.9988,4965.0
2023-03-16 10:15:00,453.02,453.43,452.66,453.28,4958.0,435.9988,436.3934,435.6524,436.2491,4958.0
2023-03-16 10:20:00,453.17,453.79,452.62,453.3,6605.0,436.1432,436.7399,435.6139,436.2683,6605.0
2023-03-16 10:25:00,453.51,454.61,453.5,454.61,5852.0,436.4704,437.5291,436.4608,437.5291,5852.0
2023-03-16 10:30:00,454.78,455.8,454.49,454.68,24839.0,437.6927,438.6744,437.4136,437.5965,24839.0
2023-03-16 10:35:00,454.59,454.59,453.46,454.12,5650.0,437.5099,437.5099,436.4223,437.0575,5650.0
2023-03-16 10:40:00,454.27,454.75,453.68,454.5,5325.0,437.2019,437.6638,436.634,437.4232,5325.0
2023-03-16 10:45:00,454.59,455.61,454.58,454.92,16648.0,437.5099,438.4915,437.5002,437.8275,16648.0
2023-03-16 10:50:00,455.06,455.6,454.8,455.46,6727.0,437.9622,438.4819,437.712,438.3472,6727.0
2023-03-16 10:55:00,455.53,455.85,455.12,455.29,28174.0,438.4145,438.7225,438.0199,438.1836,28174.0
2023-03-16 11:00:00,455.34,455.49,454.4,454.67,5201.0,438.2317,438.376,437.327,437.5869,5201.0
2023-03-16 11:05:00,454.94,455.89,454.7,454.82,7865.0,437.8467,438.761,437.6157,437.7312,7865.0
2023-03-16 11:10:00,454.67,454.68,453.38,453.6,5313.0,437.5869,437.5965,436.3453,436.5571,5313.0
2023-03-16 11:15:00,453.46,454.18,453.4,453.84,5271.0,436.4223,437.1153,436.3646,436.788,5271.0
2023-03-16 11:20:00,454.27,454.97,454.17,454.89,2948.0,437.2019,437.8756,437.1056,437.7986,2948.0
2023-03-16 11:25:00,455.21,455.97,455.2,455.25,4300.0,438.1066,438.838,438.0969,438.1451,4300.0
2023-03-16 11:30:00,455.51,455.51,454.65,455.4,2200.0,438.3953,438.3953,437.5676,438.2894,2200.0
2023-03-16 11:35:00,455.28,455.28,454.41,454.71,11772.0,438.1739,438.1739,437.3366,437.6253,11772.0
2023-03-16 11:40:00,454.89,455.8,454.79,455.23,4246.0,437.7986,438.6744,437.7023,438.1258,4246.0
2023-03-16 11:45:00,454.99,455.18,454.41,454.53,4709.0,437.8948,438.0777,437.3366,437.4521,4709.0
2023-03-16 11:50:00,454.54,454.65,454.13,454.61,1994.0,437.4617,437.5676,437.0671,437.5291,1994.0
2023-03-16 11:55:00,454.79,455.06,454.31,454.41,1700.0,437.7023,437.9622,437.2404,437.3366,1700.0
2023-03-16 12:00:00,454.55,454.55,453.04,453.06,3815.0,437.4714,437.4714,436.0181,436.0373,3815.0
2023-03-16 12:05:00,452.79,453.61,452.7,453.19,5510.0,435.7775,436.5667,435.6909,436.1625,5510.0
2023-03-16 12:10:00,453.16,453.16,452.18,452.72,1790.0,436.1336,436.1336,435.1904,435.7101,1790.0
2023-03-16 12:15:00,452.47,453.17,452.38,453.17,1418.0,435.4695,436.1432,435.3829,436.1432,1418.0
2023-03-16 12:20:00,452.98,453.21,452.59,452.59,7567.0,435.9603,436.1817,435.585,435.585,7567.0
2023-03-16 12:25:00,452.64,453.71,452.56,453.18,3162.0,435.6331,436.6629,435.5561,436.1528,3162.0
2023-03-16 12:30:00,453.19,453.34,452.61,452.61,3862.0,436.1625,436.3068,435.6043,435.6043,3862.0
2023-03-16 12:35:00,452.52,453.41,452.36,453.41,4603.0,435.5176,436.3742,435.3636,436.3742,4603.0
2023-03-16 12:40:00,453.58,453.91,453.36,453.91,1350.0,436.5378,436.8554,436.3261,436.8554,1350.0
2023-03-16 12:45:00,453.97,454.65,453.79,454.28,2846.0,436.9132,437.5676,436.7399,437.2115,2846.0
2023-03-16 12:50:00,454.57,455.56,454.57,454.79,7702.0,437.4906,438.4434,437.4906,437.7023,7702.0
2023-03-16 12:55:00,454.83,455.37,454.83,455.37,1859.0,437.7408,438.2605,437.7408,438.2605,1859.0
2023-03-16 13:00:00,455.32,455.65,455.25,455.61,5384.0,438.2124,438.53,438.1451,438.4915,5384.0
2023-03-16 13:05:00,455.45,455.45,455.01,455.07,6884.0,438.3375,438.3375,437.9141,437.9718,6884.0
2023-03-16 13:10:00,455.13,455.3,454.76,455.13,5881.0,438.0296,438.1932,437.6735,438.0296,5881.0
2023-03-16 13:15:00,454.94,455.02,454.19,454.24,8609.0,437.8467,437.9237,437.1249,437.173,8609.0
2023-03-16 13:20:00,454.1,454.11,453.68,453.81,1721.0,437.0383,437.0479,436.634,436.7592,1721.0
2023-03-16 13:25:00,453.89,453.9,452.92,453.0,4328.0,436.8362,436.8458,435.9026,435.9796,4328.0
2023-03-16 13:30:00,452.6,452.6,452.02,452.51,4705.0,435.5946,435.5946,435.0364,435.508,4705.0
2023-03-16 13:35:00,452.45,452.82,452.38,452.82,4257.0,435.4503,435.8064,435.3829,435.8064,4257.0
2023-03-16 13:40:00,452.65,452.65,452.28,452.52,3703.0,435.6427,435.6427,435.2866,435.5176,3703.0
2023-03-16 13:45:00,452.34,453.39,452.32,453.13,3984.0,435.3444,436.3549,435.3251,436.1047,3984.0
2023-03-16 13:50:00,453.18,453.18,452.5,452.63,2237.0,436.1528,436.1528,435.4984,435.6235,2237.0
2023-03-16 13:55:00,452.55,452.55,451.99,452.08,1700.0,435.5465,435.5465,435.0075,435.0942,1700.0
2023-03-16 14:00:00,452.05,452.17,451.69,451.86,5748.0,435.0653,435.1808,434.7188,434.8824,5748.0
2023-03-16 14:05:00,451.85,451.85,451.19,451.69,3100.0,434.8728,434.8728,434.2376,434.7188,3100.0
2023-03-16 14:10:00,451.71,451.9,451.57,451.9,2424.0,434.7381,434.9209,434.6033,434.9209,2424.0
2023-03-16 14:15:00,452.19,452.32,451.24,451.24,3185.0,435.2,435.3251,434.2857,434.2857,3185.0
2023-03-16 14:20:00,451.38,451.38,450.79,450.93,4200.0,434.4205,434.4205,433.8526,433.9874,4200.0
2023-03-16 14:25:00,450.67,451.28,450.56,451.28,3353.0,433.7371,434.3242,433.6313,434.3242,3353.0
2023-03-16 14:30:00,451.21,451.21,449.84,449.84,2597.0,434.2569,434.2569,432.9383,432.9383,2597.0
2023-03-16 14:35:00,449.86,450.23,449.86,450.2,2706.0,432.9576,433.3137,432.9576,433.2848,2706.0
2023-03-16 14:40:00,450.35,450.77,450.08,450.77,2672.0,433.4292,433.8334,433.1693,433.8334,2672.0
2023-03-16 14:45:00,450.66,450.79,450.56,450.66,736.0,433.7275,433.8526,433.6313,433.7275,736.0
2023-03-16 14:50:00,450.71,450.85,450.58,450.78,2056.0,433.7756,433.9104,433.6505,433.843,2056.0
2023-03-16 14:55:00,450.98,451.17,450.98,451.11,1411.0,434.0355,434.2184,434.0355,434.1606,1411.0
2023-03-16 15:00:00,451.28,452.13,451.28,452.08,5612.0,434.3242,435.1423,434.3242,435.0942,5612.0
2023-03-16 15:05:00,452.14,452.49,452.13,452.21,6153.0,435.1519,435.4888,435.1423,435.2193,6153.0
2023-03-16 15:10:00,452.21,452.52,451.66,451.66,6853.0,435.2193,435.5176,434.6899,434.6899,6853.0
2023-03-16 15:15:00,451.64,451.64,450.83,451.18,3718.0,434.6707,434.6707,433.8911,434.228,3718.0
2023-03-16 15:20:00,451.08,451.27,450.73,450.93,5059.0,434.1317,434.3146,433.7949,433.9874,5059.0
2023-03-16 15:25:00,450.94,451.5,450.47,451.5,8723.0,433.997,434.536,433.5447,434.536,8723.0
2023-03-16 15:30:00,451.52,451.52,450.48,450.72,15852.0,434.5552,434.5552,433.5543,433.7853,15852.0
2023-03-16 15:35:00,450.85,451.04,450.51,451.04,9619.0,433.9104,434.0932,433.5832,434.0932,9619.0
2023-03-16 15:40:00,450.93,452.18,450.92,452.16,11692.0,433.9874,435.1904,433.9777,435.1712,11692.0
2023-03-16 15:45:00,452.09,452.09,451.67,451.87,10854.0,435.1038,435.1038,434.6996,434.8921,10854.0
2023-03-16 15:50:00,452.05,452.25,450.97,451.12,13009.0,435.0653,435.2578,434.0259,434.1702,13009.0
2023-03-16 15:55:00,451.17,451.24,449.85,450.37,54769.0,434.2184,434.2857,432.948,433.4484,54769.0
2023-03-17 09:30:00,449.81,450.16,444.44,444.44,126116.0,432.9095,433.2463,427.7412,427.7412,126116.0
2023-03-17 09:35:00,445.38,448.7,445.12,447.87,14977.0,428.6459,431.8412,428.3957,431.0423,14977.0
2023-03-17 09:40:00,448.21,448.21,446.61,446.62,10407.0,431.3696,431.3696,429.8297,429.8393,10407.0
2023-03-17 09:45:00,446.62,447.66,446.35,447.22,4687.0,429.8393,430.8402,429.5795,430.4168,4687.0
2023-03-17 09:50:00,447.63,447.67,445.46,445.99,6466.0,430.8114,430.8499,428.7229,429.233,6466.0
2023-03-17 09:55:00,446.02,446.94,445.74,445.75,6300.0,429.2619,430.1473,428.9924,429.002,6300.0
2023-03-17 10:00:00,446.0,446.94,445.47,446.63,19233.0,429.2426,430.1473,428.7325,429.8489,19233.0
2023-03-17 10:05:00,446.67,447.51,446.47,447.25,18617.0,429.8874,430.6959,429.6949,430.4456,18617.0
2023-03-17 10:10:00,446.86,446.91,444.71,444.71,5524.0,430.0703,430.1184,428.0011,428.0011,5524.0
2023-03-17 10:15:00,445.12,445.97,444.98,445.0,3976.0,428.3957,429.2137,428.2609,428.2802,3976.0
2023-03-17 10:20:00,445.11,445.32,444.47,444.61,5981.0,428.386,428.5882,427.7701,427.9048,5981.0
2023-03-17 10:25:00,444.45,445.46,444.45,445.46,4267.0,427.7508,428.7229,427.7508,428.7229,4267.0
2023-03-17 10:30:00,445.27,445.27,443.65,443.93,8642.0,428.54,428.54,426.9809,427.2504,8642.0
2023-03-17 10:35:00,443.73,444.29,443.5,444.29,2349.0,427.0579,427.5969,426.8365,427.5969,2349.0
2023-03-17 10:40:00,444.29,444.29,443.38,443.39,4030.0,427.5969,427.5969,426.721,426.7307,4030.0
2023-03-17 10:45:00,443.32,444.58,443.32,444.52,3545.0,426.6633,427.876,426.6633,427.8182,3545.0
2023-03-17 10:50:00,444.54,444.54,443.42,443.48,2115.0,427.8375,427.8375,426.7595,426.8173,2115.0
2023-03-17 10:55:00,443.16,443.52,443.0,443.15,1985.0,426.5093,426.8558,426.3553,426.4997,1985.0
2023-03-17 11:00:00,442.54,443.42,442.54,443.42,6970.0,425.9126,426.7595,425.9126,426.7595,6970.0
2023-03-17 11:05:00,443.52,443.53,442.94,443.22,4705.0,426.8558,426.8654,426.2976,426.5671,4705.0
2023-03-17 11:10:00,443.25,443.43,442.71,443.43,3770.0,426.5959,426.7692,426.0762,426.7692,3770.0
2023-03-17 11:15:00,443.69,444.24,443.54,443.66,2428.0,427.0194,427.5487,426.875,426.9905,2428.0
2023-03-17 11:20:00,443.73,443.73,443.01,443.28,2996.0,427.0579,427.0579,426.3649,426.6248,2996.0
2023-03-17 11:25:00,443.45,444.28,443.38,444.02,2896.0,426.7884,427.5872,426.721,427.337,2896.0
2023-03-17 11:30:00,443.8,444.14,443.65,444.09,1768.0,427.1253,427.4525,426.9809,427.4044,1768.0
2023-03-17 11:35:00,444.21,444.21,443.67,443.68,2710.0,427.5199,427.5199,427.0001,427.0098,2710.0
2023-03-17 11:40:00,443.55,443.84,443.55,443.83,4641.0,426.8847,427.1638,426.8847,427.1541,4641.0
2023-03-17 11:45:00,443.89,444.57,443.88,444.43,5402.0,427.2119,427.8663,427.2023,427.7316,5402.0
2023-03-17 11:50:00,444.99,444.99,444.0,444.0,2485.0,428.2706,428.2706,427.3178,427.3178,2485.0
2023-03-17 11:55:00,443.84,443.86,443.51,443.72,2724.0,427.1638,427.183,426.8462,427.0483,2724.0
2023-03-17 12:00:00,443.84,444.94,443.84,444.94,2925.0,427.1638,428.2224,427.1638,428.2224,2925.0
2023-03-17 12:05:00,444.39,444.52,444.19,444.35,1897.0,427.6931,427.8182,427.5006,427.6546,1897.0
2023-03-17 12:10:00,444.2,444.28,443.51,443.51,1870.0,427.5102,427.5872,426.8462,426.8462,1870.0
2023-03-17 12:15:00,443.68,444.09,443.68,444.08,1209.0,427.0098,427.4044,427.0098,427.3947,1209.0
2023-03-17 12:20:00,443.93,444.45,443.93,444.19,2914.0,427.2504,427.7508,427.2504,427.5006,2914.0
2023-03-17 12:25:00,444.27,444.57,444.11,444.57,1630.0,427.5776,427.8663,427.4236,427.8663,1630.0
2023-03-17 12:30:00,445.56,445.56,444.54,444.55,3034.0,428.8191,428.8191,427.8375,427.8471,3034.0
2023-03-17 12:35:00,444.58,444.58,443.77,443.78,1143.0,427.876,427.876,427.0964,427.106,1143.0
2023-03-17 12:40:00,444.03,444.29,443.9,444.08,3090.0,427.3466,427.5969,427.2215,427.3947,3090.0
2023-03-17 12:45:00,444.15,444.15,443.74,443.81,2479.0,427.4621,427.4621,427.0675,427.1349,2479.0
2023-03-17 12:50:00,443.95,444.2,443.56,443.58,2820.0,427.2696,427.5102,426.8943,426.9135,2820.0
2023-03-17 12:55:00,443.57,443.84,443.38,443.39,3123.0,426.9039,427.1638,426.721,426.7307,3123.0
2023-03-17 13:00:00,443.36,443.38,443.0,443.07,5573.0,426.7018,426.721,426.3553,426.4227,5573.0
2023-03-17 13:05:00,443.21,443.98,443.21,443.7,6450.0,426.5574,427.2985,426.5574,427.029,6450.0
2023-03-17 13:10:00,443.58,443.58,443.22,443.32,4451.0,426.9135,426.9135,426.5671,426.6633,4451.0
2023-03-17 13:15:00,443.53,443.58,442.75,442.81,4381.0,426.8654,426.9135,426.1147,426.1725,4381.0
2023-03-17 13:20:00,442.97,443.46,442.97,443.16,2950.0,426.3265,426.798,426.3265,426.5093,2950.0
2023-03-17 13:25:00,443.21,443.21,442.58,443.04,3306.0,426.5574,426.5574,425.9511,426.3938,3306.0
2023-03-17 13:30:00,442.91,442.98,442.41,442.56,4498.0,426.2687,426.3361,425.7875,425.9319,4498.0
2023-03-17 13:35:00,442.35,442.41,442.08,442.37,8122.0,425.7297,425.7875,425.4699,425.749,8122.0
2023-03-17 13:40:00,442.4,442.56,442.09,442.21,3209.0,425.7779,425.9319,425.4795,425.595,3209.0
2023-03-17 13:45:00,442.14,442.45,442.06,442.28,6009.0,425.5276,425.826,425.4506,425.6624,6009.0
2023-03-17 13:50:00,442.25,442.75,442.25,442.65,4043.0,425.6335,426.1147,425.6335,426.0185,4043.0
2023-03-17 13:55:00,442.64,442.64,442.2,442.56,7109.0,426.0088,426.0088,425.5854,425.9319,7109.0
2023-03-17 14:00:00,442.56,442.59,442.19,442.26,5015.0,425.9319,425.9607,425.5758,425.6431,5015.0
2023-03-17 14:05:00,442.19,442.19,441.49,441.95,9465.0,425.5758,425.5758,424.9021,425.3448,9465.0
2023-03-17 14:10:00,441.69,442.23,441.62,442.03,4348.0,425.0945,425.6143,425.0272,425.4218,4348.0
2023-03-17 14:15:00,441.94,442.44,441.52,442.27,7262.0,425.3352,425.8164,424.9309,425.6528,7262.0
2023-03-17 14:20:00,442.35,442.73,442.34,442.38,4592.0,425.7297,426.0955,425.7201,425.7586,4592.0
2023-03-17 14:25:00,442.23,442.23,441.3,441.52,3132.0,425.6143,425.6143,424.7192,424.9309,3132.0
2023-03-17 14:30:00,441.44,442.49,441.38,442.4,5536.0,424.8539,425.8645,424.7962,425.7779,5536.0
2023-03-17 14:35:00,442.43,442.43,441.73,442.09,2824.0,425.8067,425.8067,425.133,425.4795,2824.0
2023-03-17 14:40:00,442.15,442.37,442.13,442.26,1625.0,425.5373,425.749,425.518,425.6431,1625.0
2023-03-17 14:45:00,442.14,442.23,441.63,442.07,3745.0,425.5276,425.6143,425.0368,425.4603,3745.0
2023-03-17 14:50:00,442.0,442.68,441.64,442.56,3565.0,425.3929,426.0473,425.0464,425.9319,3565.0
2023-03-17 14:55:00,443.03,443.33,442.57,442.57,11679.0,426.3842,426.6729,425.9415,425.9415,11679.0
2023-03-17 15:00:00,442.72,442.78,442.45,442.64,2883.0,426.0858,426.1436,425.826,426.0088,2883.0
2023-03-17 15:05:00,442.64,442.78,442.36,442.39,5236.0,426.0088,426.1436,425.7394,425.7682,5236.0
2023-03-17 15:10:00,442.39,442.52,441.96,442.01,5774.0,425.7682,425.8934,425.3544,425.4025,5774.0
2023-03-17 15:15:00,442.08,442.18,441.71,441.88,4101.0,425.4699,425.5661,425.1138,425.2774,4101.0
2023-03-17 15:20:00,441.88,442.01,441.66,442.0,3488.0,425.2774,425.4025,425.0657,425.3929,3488.0
2023-03-17 15:25:00,442.3,442.56,442.15,442.36,4084.0,425.6816,425.9319,425.5373,425.7394,4084.0
2023-03-17 15:30:00,442.35,442.35,441.38,442.1,10397.0,425.7297,425.7297,424.7962,425.4891,10397.0
2023-03-17 15:35:00,442.05,442.52,441.85,442.15,12339.0,425.441,425.8934,425.2485,425.5373,12339.0
2023-03-17 15:40:00,442.19,442.65,442.01,442.65,8390.0,425.5758,426.0185,425.4025,426.0185,8390.0
2023-03-17 15:45:00,442.79,443.23,442.42,442.95,21620.0,426.1532,426.5767,425.7971,426.3072,21620.0
2023-03-17 15:50:00,443.18,444.4,443.04,443.76,31560.0,426.5286,427.7027,426.3938,427.0868,31560.0
2023-03-17 15:55:00,443.9,444.13,443.31,443.76,67369.0,427.2215,427.4429,426.6537,427.0868,67369.0
2023-03-20 09:30:00,445.27,447.0,445.0,447.0,9389.0,428.54,430.205,428.2802,430.205,9389.0
2023-03-20 09:35:00,447.9,448.18,446.51,447.73,5726.0,431.0712,431.3407,429.7334,430.9076,5726.0
2023-03-20 09:40:00,447.37,448.67,447.28,448.0,3193.0,430.5611,431.8123,430.4745,431.1675,3193.0
2023-03-20 09:45:00,449.0,450.88,448.83,449.39,6582.0,432.1299,433.9393,431.9663,432.5052,6582.0
2023-03-20 09:50:00,449.52,451.84,449.52,451.75,4157.0,432.6303,434.8632,432.6303,434.7766,4157.0
2023-03-20 09:55:00,451.5,452.31,451.05,451.22,2724.0,434.536,435.3155,434.1029,434.2665,2724.0
2023-03-20 10:00:00,451.56,451.99,450.76,450.88,2759.0,434.5937,435.0075,433.8238,433.9393,2759.0
2023-03-20 10:05:00,450.69,450.73,449.89,450.14,5087.0,433.7564,433.7949,432.9864,433.2271,5087.0
2023-03-20 10:10:00,450.75,451.23,450.71,451.18,1400.0,433.8141,434.2761,433.7756,434.228,1400.0
2023-03-20 10:15:00,450.99,451.03,450.56,450.6,2415.0,434.0451,434.0836,433.6313,433.6698,2415.0
2023-03-20 10:20:00,450.02,450.95,449.91,450.92,1534.0,433.1116,434.0066,433.0057,433.9777,1534.0
2023-03-20 10:25:00,451.2,451.69,451.07,451.62,1988.0,434.2472,434.7188,434.1221,434.6514,1988.0
2023-03-20 10:30:00,451.69,452.1,451.28,451.76,5953.0,434.7188,435.1134,434.3242,434.7862,5953.0
2023-03-20 10:35:00,451.72,451.93,451.71,451.74,1533.0,434.7477,434.9498,434.7381,434.7669,1533.0
2023-03-20 10:40:00,451.57,452.09,450.74,450.84,2793.0,434.6033,435.1038,433.8045,433.9008,2793.0
2023-03-20 10:45:00,450.72,451.29,450.21,451.2,4080.0,433.7853,434.3338,433.2944,434.2472,4080.0
2023-03-20 10:50:00,451.2,451.2,450.52,451.0,3059.0,434.2472,434.2472,433.5928,434.0547,3059.0
2023-03-20 10:55:00,451.2,452.0,451.19,451.9,1660.0,434.2472,435.0172,434.2376,434.9209,1660.0
2023-03-20 11:00:00,451.91,452.2,451.63,451.72,5576.0,434.9306,435.2097,434.6611,434.7477,5576.0
2023-03-20 11:05:00,451.51,451.54,451.18,451.46,1723.0,434.5456,434.5745,434.228,434.4975,1723.0
2023-03-20 11:10:00,451.35,451.35,450.75,451.16,3639.0,434.3916,434.3916,433.8141,434.2087,3639.0
2023-03-20 11:15:00,451.22,451.39,450.69,451.39,1307.0,434.2665,434.4301,433.7564,434.4301,1307.0
2023-03-20 11:20:00,451.29,451.54,450.93,451.21,2652.0,434.3338,434.5745,433.9874,434.2569,2652.0
2023-03-20 11:25:00,451.59,451.6,451.36,451.59,800.0,434.6226,434.6322,434.4012,434.6226,800.0
2023-03-20 11:30:00,451.6,451.6,450.79,451.15,2490.0,434.6322,434.6322,433.8526,434.1991,2490.0
2023-03-20 11:35:00,451.22,451.43,451.2,451.43,1267.0,434.2665,434.4686,434.2472,434.4686,1267.0
2023-03-20 11:40:00,451.26,451.26,450.79,450.79,679.0,434.305,434.305,433.8526,433.8526,679.0
2023-03-20 11:45:00,450.36,450.58,450.36,450.58,200.0,433.4388,433.6505,433.4388,433.6505,200.0
2023-03-20 11:50:00,450.8,451.31,450.55,450.55,3492.0,433.8623,434.3531,433.6216,433.6216,3492.0
2023-03-20 11:55:00,450.5,450.5,449.67,450.11,1476.0,433.5735,433.5735,432.7747,433.1982,1476.0
2023-03-20 12:00:00,449.81,450.0,449.55,449.6,2433.0,432.9095,433.0923,432.6592,432.7073,2433.0
2023-03-20 12:05:00,449.55,449.55,448.97,449.24,1300.0,432.6592,432.6592,432.101,432.3609,1300.0
2023-03-20 12:10:00,449.3,449.49,448.78,449.29,1709.0,432.4186,432.6015,431.9182,432.409,1709.0
2023-03-20 12:15:00,449.6,449.6,449.22,449.22,813.0,432.7073,432.7073,432.3416,432.3416,813.0
2023-03-20 12:20:00,449.5,449.9,449.4,449.9,500.0,432.6111,432.9961,432.5149,432.9961,500.0
2023-03-20 12:25:00,449.78,449.92,449.56,449.92,1321.0,432.8806,433.0153,432.6688,433.0153,1321.0
2023-03-20 12:30:00,450.08,450.17,449.82,449.82,500.0,433.1693,433.2559,432.9191,432.9191,500.0
2023-03-20 12:35:00,449.88,450.0,449.7,449.9,1959.0,432.9768,433.0923,432.8036,432.9961,1959.0
2023-03-20 12:40:00,449.88,449.88,449.43,449.43,400.0,432.9768,432.9768,432.5437,432.5437,400.0
2023-03-20 12:45:00,449.34,449.34,448.97,449.21,1700.0,432.4571,432.4571,432.101,432.332,1700.0
2023-03-20 12:50:00,449.63,449.63,449.63,449.63,100.0,432.7362,432.7362,432.7362,432.7362,100.0
2023-03-20 12:55:00,449.66,449.66,449.42,449.42,1400.0,432.7651,432.7651,432.5341,432.5341,1400.0
2023-03-20 13:00:00,449.5,450.29,449.41,450.25,2618.0,432.6111,433.3714,432.5245,433.3329,2618.0
2023-03-20 13:05:00,450.63,450.8,450.47,450.47,1173.0,433.6986,433.8623,433.5447,433.5447,1173.0
2023-03-20 13:10:00,450.37,450.41,450.09,450.31,2422.0,433.4484,433.4869,433.1789,433.3907,2422.0
2023-03-20 13:15:00,450.43,450.66,450.43,450.66,300.0,433.5062,433.7275,433.5062,433.7275,300.0
2023-03-20 13:20:00,450.48,450.95,450.44,450.75,3727.0,433.5543,434.0066,433.5158,433.8141,3727.0
2023-03-20 13:25:00,450.58,451.19,450.57,451.02,2248.0,433.6505,434.2376,433.6409,434.074,2248.0
2023-03-20 13:30:00,450.8,450.93,450.64,450.93,2268.0,433.8623,433.9874,433.7083,433.9874,2268.0
2023-03-20 13:35:00,450.58,450.76,450.42,450.76,803.0,433.6505,433.8238,433.4965,433.8238,803.0
2023-03-20 13:40:00,450.63,450.66,450.22,450.3,2534.0,433.6986,433.7275,433.304,433.381,2534.0
2023-03-20 13:45:00,450.21,450.21,449.45,449.65,1421.0,433.2944,433.2944,432.563,432.7555,1421.0
2023-03-20 13:50:00,449.69,449.69,449.3,449.3,2008.0,432.794,432.794,432.4186,432.4186,2008.0
2023-03-20 13:55:00,449.32,449.32,449.28,449.28,304.0,432.4379,432.4379,432.3994,432.3994,304.0
2023-03-20 14:00:00,449.17,449.35,449.1,449.35,1712.0,432.2935,432.4667,432.2261,432.4667,1712.0
2023-03-20 14:05:00,449.35,449.35,448.93,449.0,1580.0,432.4667,432.4667,432.0625,432.1299,1580.0
2023-03-20 14:10:00,449.15,449.39,449.05,449.31,1039.0,432.2743,432.5052,432.178,432.4282,1039.0
2023-03-20 14:15:00,449.57,449.82,449.07,449.1,3874.0,432.6785,432.9191,432.1973,432.2261,3874.0
2023-03-20 14:20:00,449.17,449.65,449.04,449.47,838.0,432.2935,432.7555,432.1684,432.5822,838.0
2023-03-20 14:25:00,449.52,449.52,449.21,449.21,1300.0,432.6303,432.6303,432.332,432.332,1300.0
2023-03-20 14:30:00,449.14,449.28,448.53,449.28,3852.0,432.2646,432.3994,431.6775,432.3994,3852.0
2023-03-20 14:35:00,449.35,449.35,448.87,448.87,1168.0,432.4667,432.4667,432.0048,432.0048,1168.0
2023-03-20 14:40:00,449.37,449.44,449.04,449.06,1480.0,432.486,432.5534,432.1684,432.1876,1480.0
2023-03-20 14:45:00,448.82,449.14,448.82,449.09,638.0,431.9567,432.2646,431.9567,432.2165,638.0
2023-03-20 14:50:00,449.08,449.41,448.93,449.16,4069.0,432.2069,432.5245,432.0625,432.2839,4069.0
2023-03-20 14:55:00,449.28,449.29,448.93,449.25,2606.0,432.3994,432.409,432.0625,432.3705,2606.0
2023-03-20 15:00:00,449.33,449.99,449.33,449.93,1140.0,432.4475,433.0827,432.4475,433.0249,1140.0
2023-03-20 15:05:00,449.84,449.96,449.69,449.79,2889.0,432.9383,433.0538,432.794,432.8902,2889.0
2023-03-20 15:10:00,450.03,450.17,449.79,449.81,1913.0,433.1212,433.2559,432.8902,432.9095,1913.0
2023-03-20 15:15:00,449.89,452.17,449.89,451.49,29854.0,432.9864,435.1808,432.9864,434.5263,29854.0
2023-03-20 15:20:00,451.39,451.39,449.81,450.11,7926.0,434.4301,434.4301,432.9095,433.1982,7926.0
2023-03-20 15:25:00,450.45,451.29,450.45,451.23,2534.0,433.5254,434.3338,433.5254,434.2761,2534.0
2023-03-20 15:30:00,450.94,451.2,450.14,450.34,2123.0,433.997,434.2472,433.2271,433.4195,2123.0
2023-03-20 15:35:00,450.42,450.68,450.08,450.5,3821.0,433.4965,433.7468,433.1693,433.5735,3821.0
2023-03-20 15:40:00,450.53,450.67,450.3,450.6,5219.0,433.6024,433.7371,433.381,433.6698,5219.0
2023-03-20 15:45:00,450.4,450.49,449.86,450.0,9699.0,433.4773,433.5639,432.9576,433.0923,9699.0
2023-03-20 15:50:00,450.09,450.47,449.4,449.71,14746.0,433.1789,433.5447,432.5149,432.8132,14746.0
2023-03-20 15:55:00,449.72,449.78,448.88,449.03,22898.0,432.8228,432.8806,432.0144,432.1588,22898.0
2023-03-21 09:30:00,453.79,454.66,452.51,452.51,9333.0,436.7399,437.5772,435.508,435.508,9333.0
2023-03-21 09:35:00,452.63,453.25,452.08,452.5,7804.0,435.6235,436.2202,435.0942,435.4984,7804.0
2023-03-21 09:40:00,452.77,453.38,451.9,452.42,3424.0,435.7582,436.3453,434.9209,435.4214,3424.0
2023-03-21 09:45:00,452.96,453.19,452.49,452.7,16530.0,435.9411,436.1625,435.4888,435.6909,16530.0
2023-03-21 09:50:00,452.56,452.56,451.68,452.34,4033.0,435.5561,435.5561,434.7092,435.3444,4033.0
2023-03-21 09:55:00,452.31,452.93,452.09,452.82,5371.0,435.3155,435.9122,435.1038,435.8064,5371.0
2023-03-21 10:00:00,453.0,453.01,452.16,452.47,9309.0,435.9796,435.9892,435.1712,435.4695,9309.0
2023-03-21 10:05:00,452.8,453.36,452.53,452.53,6446.0,435.7871,436.3261,435.5273,435.5273,6446.0
2023-03-21 10:10:00,452.66,452.8,451.27,451.85,3438.0,435.6524,435.7871,434.3146,434.8728,3438.0
2023-03-21 10:15:00,451.81,452.13,451.6,451.68,2834.0,434.8343,435.1423,434.6322,434.7092,2834.0
2023-03-21 10:20:00,451.69,451.92,451.38,451.39,3141.0,434.7188,434.9402,434.4205,434.4301,3141.0
2023-03-21 10:25:00,451.45,451.84,451.09,451.84,12445.0,434.4878,434.8632,434.1414,434.8632,12445.0
2023-03-21 10:30:00,451.66,452.33,451.48,452.26,3263.0,434.6899,435.3348,434.5167,435.2674,3263.0
2023-03-21 10:35:00,452.26,452.5,451.84,452.39,1532.0,435.2674,435.4984,434.8632,435.3925,1532.0
2023-03-21 10:40:00,452.65,452.66,451.89,451.97,1836.0,435.6427,435.6524,434.9113,434.9883,1836.0
2023-03-21 10:45:00,451.9,452.5,451.88,452.5,1792.0,434.9209,435.4984,434.9017,435.4984,1792.0
2023-03-21 10:50:00,452.66,452.66,452.21,452.27,2065.0,435.6524,435.6524,435.2193,435.277,2065.0
2023-03-21 10:55:00,452.13,452.17,451.8,451.81,3136.0,435.1423,435.1808,434.8247,434.8343,3136.0
2023-03-21 11:00:00,451.86,451.93,451.21,451.22,800.0,434.8824,434.9498,434.2569,434.2665,800.0
2023-03-21 11:05:00,451.01,451.83,451.01,451.83,1243.0,434.0644,434.8536,434.0644,434.8536,1243.0
2023-03-21 11:10:00,451.54,451.79,451.37,451.37,1510.0,434.5745,434.8151,434.4108,434.4108,1510.0
2023-03-21 11:15:00,451.29,451.31,450.82,450.91,2101.0,434.3338,434.3531,433.8815,433.9681,2101.0
2023-03-21 11:20:00,450.86,451.16,450.74,451.0,1457.0,433.92,434.2087,433.8045,434.0547,1457.0
2023-03-21 11:25:00,451.0,451.34,450.9,451.06,3589.0,434.0547,434.382,433.9585,434.1125,3589.0
2023-03-21 11:30:00,451.05,451.27,450.6,450.7,2512.0,434.1029,434.3146,433.6698,433.766,2512.0
2023-03-21 11:35:00,450.83,451.01,450.27,450.27,3115.0,433.8911,434.0644,433.3522,433.3522,3115.0
2023-03-21 11:40:00,450.26,450.26,449.72,449.72,3107.0,433.3425,433.3425,432.8228,432.8228,3107.0
2023-03-21 11:45:00,449.74,449.74,449.31,449.31,900.0,432.8421,432.8421,432.4282,432.4282,900.0
2023-03-21 11:50:00,449.42,450.27,449.41,449.67,2954.0,432.5341,433.3522,432.5245,432.7747,2954.0
2023-03-21 11:55:00,449.7,450.1,449.7,449.96,1647.0,432.8036,433.1886,432.8036,433.0538,1647.0
2023-03-21 12:00:00,449.91,450.1,449.45,449.45,3023.0,433.0057,433.1886,432.563,432.563,3023.0
2023-03-21 12:05:00,449.3,449.9,449.3,449.78,1729.0,432.4186,432.9961,432.4186,432.8806,1729.0
2023-03-21 12:10:00,449.85,450.56,449.83,449.87,2074.0,432.948,433.6313,432.9287,432.9672,2074.0
2023-03-21 12:15:00,449.85,450.31,449.76,450.27,2419.0,432.948,433.3907,432.8613,433.3522,2419.0
2023-03-21 12:20:00,450.18,450.29,449.95,450.23,1283.0,433.2656,433.3714,433.0442,433.3137,1283.0
2023-03-21 12:25:00,450.21,450.31,450.08,450.21,2119.0,433.2944,433.3907,433.1693,433.2944,2119.0
2023-03-21 12:30:00,450.33,451.04,450.33,450.75,2165.0,433.4099,434.0932,433.4099,433.8141,2165.0
2023-03-21 12:35:00,450.68,450.72,450.15,450.15,3343.0,433.7468,433.7853,433.2367,433.2367,3343.0
2023-03-21 12:40:00,450.24,450.99,450.22,450.99,2038.0,433.3233,434.0451,433.304,434.0451,2038.0
2023-03-21 12:45:00,451.01,451.23,450.47,450.47,1074.0,434.0644,434.2761,433.5447,433.5447,1074.0
2023-03-21 12:50:00,450.17,450.34,449.88,449.98,1563.0,433.2559,433.4195,432.9768,433.0731,1563.0
2023-03-21 12:55:00,449.83,449.83,449.47,449.52,3430.0,432.9287,432.9287,432.5822,432.6303,3430.0
2023-03-21 13:00:00,449.23,449.45,449.13,449.18,1764.0,432.3512,432.563,432.255,432.3031,1764.0
2023-03-21 13:05:00,449.03,449.3,448.87,448.92,2228.0,432.1588,432.4186,432.0048,432.0529,2228.0
2023-03-21 13:10:00,448.99,449.08,448.71,448.79,1925.0,432.1203,432.2069,431.8508,431.9278,1925.0
2023-03-21 13:15:00,448.81,449.65,448.8,449.08,12006.0,431.947,432.7555,431.9374,432.2069,12006.0
2023-03-21 13:20:00,448.86,448.87,448.35,448.36,832.0,431.9951,432.0048,431.5043,431.5139,832.0
2023-03-21 13:25:00,448.3,449.24,448.25,449.09,3099.0,431.4562,432.3609,431.4081,432.2165,3099.0
2023-03-21 13:30:00,449.14,449.41,448.97,448.97,1967.0,432.2646,432.5245,432.101,432.101,1967.0
2023-03-21 13:35:00,448.99,449.15,448.75,449.15,1700.0,432.1203,432.2743,431.8893,432.2743,1700.0
2023-03-21 13:40:00,448.8,448.93,448.8,448.93,200.0,431.9374,432.0625,431.9374,432.0625,200.0
2023-03-21 13:45:00,449.0,449.27,448.65,448.65,1475.0,432.1299,432.3897,431.793,431.793,1475.0
2023-03-21 13:50:00,448.59,448.59,448.14,448.16,2305.0,431.7353,431.7353,431.3022,431.3214,2305.0
2023-03-21 13:55:00,448.19,448.19,447.36,447.36,2111.0,431.3503,431.3503,430.5515,430.5515,2111.0
2023-03-21 14:00:00,447.51,447.92,447.51,447.73,2461.0,430.6959,431.0905,430.6959,430.9076,2461.0
2023-03-21 14:05:00,447.84,447.84,447.15,447.16,2090.0,431.0135,431.0135,430.3494,430.359,2090.0
2023-03-21 14:10:00,447.07,447.92,447.07,447.72,2538.0,430.2724,431.0905,430.2724,430.898,2538.0
2023-03-21 14:15:00,447.63,447.93,447.55,447.93,3621.0,430.8114,431.1001,430.7344,431.1001,3621.0
2023-03-21 14:20:00,447.96,448.31,447.95,448.1,2461.0,431.129,431.4658,431.1193,431.2637,2461.0
2023-03-21 14:25:00,448.26,448.67,448.26,448.54,1775.0,431.4177,431.8123,431.4177,431.6872,1775.0
2023-03-21 14:30:00,448.62,448.96,448.01,448.39,3784.0,431.7642,432.0914,431.1771,431.5428,3784.0
2023-03-21 14:35:00,448.39,448.5,447.98,448.05,2708.0,431.5428,431.6487,431.1482,431.2156,2708.0
2023-03-21 14:40:00,447.93,448.96,447.93,448.96,2214.0,431.1001,432.0914,431.1001,432.0914,2214.0
2023-03-21 14:45:00,448.84,449.23,448.84,448.95,798.0,431.9759,432.3512,431.9759,432.0818,798.0
2023-03-21 14:50:00,448.98,448.98,448.71,448.71,1110.0,432.1106,432.1106,431.8508,431.8508,1110.0
2023-03-21 14:55:00,448.78,448.98,448.5,448.98,4214.0,431.9182,432.1106,431.6487,432.1106,4214.0
2023-03-21 15:00:00,448.82,449.28,448.69,449.28,2036.0,431.9567,432.3994,431.8315,432.3994,2036.0
2023-03-21 15:05:00,449.18,449.23,448.76,448.76,3644.0,432.3031,432.3512,431.8989,431.8989,3644.0
2023-03-21 15:10:00,448.83,449.54,448.75,449.4,2339.0,431.9663,432.6496,431.8893,432.5149,2339.0
2023-03-21 15:15:00,449.42,449.43,449.19,449.24,1628.0,432.5341,432.5437,432.3127,432.3609,1628.0
2023-03-21 15:20:00,449.25,449.36,448.9,448.9,2614.0,432.3705,432.4764,432.0336,432.0336,2614.0
2023-03-21 15:25:00,448.89,449.01,448.74,448.74,3499.0,432.024,432.1395,431.8797,431.8797,3499.0
2023-03-21 15:30:00,448.93,449.45,448.93,449.11,3101.0,432.0625,432.563,432.0625,432.2358,3101.0
2023-03-21 15:35:00,449.03,449.16,448.63,449.13,4406.0,432.1588,432.2839,431.7738,432.255,4406.0
2023-03-21 15:40:00,449.28,449.55,449.07,449.46,5067.0,432.3994,432.6592,432.1973,432.5726,5067.0
2023-03-21 15:45:00,449.43,449.63,449.23,449.26,7716.0,432.5437,432.7362,432.3512,432.3801,7716.0
2023-03-21 15:50:00,449.14,449.49,448.51,449.36,14062.0,432.2646,432.6015,431.6583,432.4764,14062.0
2023-03-21 15:55:00,449.44,449.99,448.97,449.98,29249.0,432.5534,433.0827,432.101,433.0731,29249.0
2023-03-22 09:30:00,450.22,452.4,450.01,450.01,9677.0,433.304,435.4021,433.1019,433.1019,9677.0
2023-03-22 09:35:00,450.03,450.22,449.24,449.3,1869.0,433.1212,433.304,432.3609,432.4186,1869.0
2023-03-22 09:40:00,449.03,449.4,448.15,449.39,7472.0,432.1588,432.5149,431.3118,432.5052,7472.0
2023-03-22 09:45:00,449.59,449.86,448.73,449.19,12447.0,432.6977,432.9576,431.87,432.3127,12447.0
2023-03-22 09:50:00,449.14,449.14,448.25,448.38,12410.0,432.2646,432.2646,431.4081,431.5332,12410.0
2023-03-22 09:55:00,448.36,448.78,447.53,448.59,3112.0,431.5139,431.9182,430.7151,431.7353,3112.0
2023-03-22 10:00:00,448.59,448.99,447.85,448.79,23086.0,431.7353,432.1203,431.0231,431.9278,23086.0
2023-03-22 10:05:00,449.21,449.28,447.83,447.9,12552.0,432.332,432.3994,431.0038,431.0712,12552.0
2023-03-22 10:10:00,447.91,447.94,447.27,447.83,3300.0,431.0808,431.1097,430.4649,431.0038,3300.0
2023-03-22 10:15:00,447.92,448.23,447.85,448.23,1143.0,431.0905,431.3888,431.0231,431.3888,1143.0
2023-03-22 10:20:00,448.13,448.23,447.79,448.23,866.0,431.2926,431.3888,430.9654,431.3888,866.0
2023-03-22 10:25:00,448.0,448.0,447.18,447.5,10078.0,431.1675,431.1675,430.3783,430.6862,10078.0
2023-03-22 10:30:00,447.26,447.7,447.21,447.7,3117.0,430.4553,430.8787,430.4071,430.8787,3117.0
2023-03-22 10:35:00,447.75,448.2,447.49,447.68,1550.0,430.9269,431.3599,430.6766,430.8595,1550.0
2023-03-22 10:40:00,447.49,447.86,447.41,447.86,3303.0,430.6766,431.0327,430.5996,431.0327,3303.0
2023-03-22 10:45:00,447.91,448.12,447.14,447.14,3128.0,431.0808,431.283,430.3398,430.3398,3128.0
2023-03-22 10:50:00,447.36,447.64,447.27,447.47,2760.0,430.5515,430.821,430.4649,430.6574,2760.0
2023-03-22 10:55:00,447.34,447.4,447.1,447.26,1848.0,430.5323,430.59,430.3013,430.4553,1848.0
2023-03-22 11:00:00,447.38,447.4,447.19,447.21,1301.0,430.5708,430.59,430.3879,430.4071,1301.0
2023-03-22 11:05:00,447.33,447.33,446.59,446.66,2218.0,430.5226,430.5226,429.8104,429.8778,2218.0
2023-03-22 11:10:00,446.75,446.75,446.41,446.68,976.0,429.9644,429.9644,429.6372,429.8971,976.0
2023-03-22 11:15:00,446.65,447.11,446.57,446.9,2010.0,429.8682,430.3109,429.7912,430.1088,2010.0
2023-03-22 11:20:00,446.99,447.37,446.86,446.98,2612.0,430.1954,430.5611,430.0703,430.1858,2612.0
2023-03-22 11:25:00,447.11,447.3,447.03,447.29,1506.0,430.3109,430.4938,430.2339,430.4841,1506.0
2023-03-22 11:30:00,447.35,447.36,446.84,446.85,2726.0,430.5419,430.5515,430.051,430.0607,2726.0
2023-03-22 11:35:00,446.81,447.01,446.81,447.0,1637.0,430.0222,430.2147,430.0222,430.205,1637.0
2023-03-22 11:40:00,447.19,447.22,447.06,447.12,1000.0,430.3879,430.4168,430.2628,430.3205,1000.0
2023-03-22 11:45:00,447.05,447.45,446.98,447.44,6482.0,430.2532,430.6381,430.1858,430.6285,6482.0
2023-03-22 11:50:00,447.42,448.52,447.38,448.51,2524.0,430.6093,431.6679,430.5708,431.6583,2524.0
2023-03-22 11:55:00,448.68,448.94,448.59,448.59,1348.0,431.8219,432.0721,431.7353,431.7353,1348.0
2023-03-22 12:00:00,448.7,448.7,448.66,448.7,600.0,431.8412,431.8412,431.8027,431.8412,600.0
2023-03-22 12:05:00,448.76,449.28,448.71,449.25,2572.0,431.8989,432.3994,431.8508,432.3705,2572.0
2023-03-22 12:10:00,449.08,449.17,449.02,449.1,1027.0,432.2069,432.2935,432.1491,432.2261,1027.0
2023-03-22 12:15:00,449.16,449.65,449.16,449.65,1264.0,432.2839,432.7555,432.2839,432.7555,1264.0
2023-03-22 12:20:00,449.71,450.37,449.69,450.37,1500.0,432.8132,433.4484,432.794,433.4484,1500.0
2023-03-22 12:25:00,450.26,450.26,449.76,449.88,2341.0,433.3425,433.3425,432.8613,432.9768,2341.0
2023-03-22 12:30:00,449.78,449.79,449.38,449.38,900.0,432.8806,432.8902,432.4956,432.4956,900.0
2023-03-22 12:35:00,449.37,449.48,449.01,449.35,925.0,432.486,432.5919,432.1395,432.4667,925.0
2023-03-22 12:40:00,449.54,449.54,449.53,449.53,200.0,432.6496,432.6496,432.64,432.64,200.0
2023-03-22 12:45:00,449.5,449.56,449.49,449.56,2343.0,432.6111,432.6688,432.6015,432.6688,2343.0
2023-03-22 12:50:00,449.83,449.93,449.34,449.48,3777.0,432.9287,433.0249,432.4571,432.5919,3777.0
2023-03-22 12:55:00,449.5,449.5,449.02,449.28,1748.0,432.6111,432.6111,432.1491,432.3994,1748.0
2023-03-22 13:00:00,449.14,449.15,448.48,448.48,1270.0,432.2646,432.2743,431.6294,431.6294,1270.0
2023-03-22 13:05:00,448.42,448.42,447.61,447.61,3206.0,431.5717,431.5717,430.7921,430.7921,3206.0
2023-03-22 13:10:00,447.8,448.5,447.69,448.35,2169.0,430.975,431.6487,430.8691,431.5043,2169.0
2023-03-22 13:15:00,448.51,448.52,447.74,447.8,3440.0,431.6583,431.6679,430.9172,430.975,3440.0
2023-03-22 13:20:00,447.83,447.87,447.43,447.74,2300.0,431.0038,431.0423,430.6189,430.9172,2300.0
2023-03-22 13:25:00,447.8,447.89,447.33,447.44,9749.0,430.975,431.0616,430.5226,430.6285,9749.0
2023-03-22 13:30:00,447.55,447.97,447.28,447.3,13017.0,430.7344,431.1386,430.4745,430.4938,13017.0
2023-03-22 13:35:00,447.54,447.62,447.21,447.45,3643.0,430.7247,430.8017,430.4071,430.6381,3643.0
2023-03-22 13:40:00,447.49,447.63,447.28,447.46,2553.0,430.6766,430.8114,430.4745,430.6477,2553.0
2023-03-22 13:45:00,447.51,448.04,447.51,447.78,1210.0,430.6959,431.206,430.6959,430.9557,1210.0
2023-03-22 13:50:00,447.63,447.74,447.26,447.27,2227.0,430.8114,430.9172,430.4553,430.4649,2227.0
2023-03-22 13:55:00,447.3,447.85,447.23,447.57,2700.0,430.4938,431.0231,430.4264,430.7536,2700.0
2023-03-22 14:00:00,447.74,449.1,447.74,448.89,6732.0,430.9172,432.2261,430.9172,432.024,6732.0
2023-03-22 14:05:00,449.05,449.37,448.45,448.72,4000.0,432.178,432.486,431.6006,431.8604,4000.0
2023-03-22 14:10:00,448.73,448.86,447.95,448.45,8958.0,431.87,431.9951,431.1193,431.6006,8958.0
2023-03-22 14:15:00,448.62,449.45,448.39,448.59,8424.0,431.7642,432.563,431.5428,431.7353,8424.0
2023-03-22 14:20:00,448.4,448.67,448.12,448.3,3757.0,431.5524,431.8123,431.283,431.4562,3757.0
2023-03-22 14:25:00,448.28,448.81,448.27,448.8,1900.0,431.4369,431.947,431.4273,431.9374,1900.0
2023-03-22 14:30:00,448.9,449.35,448.34,448.73,6027.0,432.0336,432.4667,431.4947,431.87,6027.0
2023-03-22 14:35:00,448.37,448.99,447.79,448.54,4202.0,431.5236,432.1203,430.9654,431.6872,4202.0
2023-03-22 14:40:00,448.87,450.23,448.71,449.69,5415.0,432.0048,433.3137,431.8508,432.794,5415.0
2023-03-22 14:45:00,449.58,450.07,449.24,449.8,2956.0,432.6881,433.1597,432.3609,432.8998,2956.0
2023-03-22 14:50:00,449.79,450.0,448.41,448.41,5165.0,432.8902,433.0923,431.5621,431.5621,5165.0
2023-03-22 14:55:00,448.31,448.49,447.57,447.72,2900.0,431.4658,431.639,430.7536,430.898,2900.0
2023-03-22 15:00:00,447.56,447.72,446.51,446.72,5250.0,430.744,430.898,429.7334,429.9356,5250.0
2023-03-22 15:05:00,446.51,446.72,445.53,445.8,6387.0,429.7334,429.9356,428.7903,429.0501,6387.0
2023-03-22 15:10:00,445.99,446.37,445.0,446.09,11491.0,429.233,429.5987,428.2802,429.3292,11491.0
2023-03-22 15:15:00,446.19,446.77,446.19,446.77,2111.0,429.4255,429.9837,429.4255,429.9837,2111.0
2023-03-22 15:20:00,446.77,447.45,446.77,446.99,7529.0,429.9837,430.6381,429.9837,430.1954,7529.0
2023-03-22 15:25:00,447.14,447.54,446.79,447.54,3345.0,430.3398,430.7247,430.0029,430.7247,3345.0
2023-03-22 15:30:00,447.34,447.75,446.89,447.31,8188.0,430.5323,430.9269,430.0992,430.5034,8188.0
2023-03-22 15:35:00,447.56,447.85,446.38,446.87,6003.0,430.744,431.0231,429.6083,430.0799,6003.0
2023-03-22 15:40:00,447.13,447.29,445.98,445.99,8523.0,430.3301,430.4841,429.2234,429.233,8523.0
2023-03-22 15:45:00,445.99,446.61,445.72,446.61,9316.0,429.233,429.8297,428.9731,429.8297,9316.0
2023-03-22 15:50:00,446.4,446.42,443.93,443.98,15898.0,429.6276,429.6468,427.2504,427.2985,15898.0
2023-03-22 15:55:00,443.97,444.46,443.08,443.76,63902.0,427.2889,427.7605,426.4323,427.0868,63902.0
2023-03-23 09:30:00,444.01,444.53,441.75,442.94,12911.0,427.3274,427.8278,425.1523,426.2976,12911.0
2023-03-23 09:35:00,442.9,443.16,441.85,442.35,24698.0,426.2591,426.5093,425.2485,425.7297,24698.0
2023-03-23 09:40:00,442.78,443.26,442.1,442.49,4331.0,426.1436,426.6056,425.4891,425.8645,4331.0
2023-03-23 09:45:00,442.62,442.77,441.95,442.06,5678.0,425.9896,426.134,425.3448,425.4506,5678.0
2023-03-23 09:50:00,441.88,442.43,441.18,441.86,5236.0,425.2774,425.8067,424.6037,425.2582,5236.0
2023-03-23 09:55:00,441.71,442.16,440.71,440.71,10419.0,425.1138,425.5469,424.1514,424.1514,10419.0
2023-03-23 10:00:00,441.22,442.52,441.0,442.1,8035.0,424.6422,425.8934,424.4305,425.4891,8035.0
2023-03-23 10:05:00,442.13,442.13,441.34,441.78,14167.0,425.518,425.518,424.7577,425.1812,14167.0
2023-03-23 10:10:00,441.71,442.03,441.55,442.02,2347.0,425.1138,425.4218,424.9598,425.4121,2347.0
2023-03-23 10:15:00,442.17,442.72,441.75,441.75,3575.0,425.5565,426.0858,425.1523,425.1523,3575.0
2023-03-23 10:20:00,441.67,441.74,441.4,441.72,1800.0,425.0753,425.1427,424.8154,425.1234,1800.0
2023-03-23 10:25:00,441.73,442.61,441.73,442.55,2325.0,425.133,425.98,425.133,425.9222,2325.0
2023-03-23 10:30:00,442.63,442.79,442.32,442.33,8607.0,425.9992,426.1532,425.7009,425.7105,8607.0
2023-03-23 10:35:00,442.49,442.58,442.11,442.57,2061.0,425.8645,425.9511,425.4988,425.9415,2061.0
2023-03-23 10:40:00,442.58,442.7,442.23,442.37,8454.0,425.9511,426.0666,425.6143,425.749,8454.0
2023-03-23 10:45:00,442.55,442.94,442.22,442.94,4162.0,425.9222,426.2976,425.6046,426.2976,4162.0
2023-03-23 10:50:00,442.94,443.77,442.94,443.77,860.0,426.2976,427.0964,426.2976,427.0964,860.0
2023-03-23 10:55:00,443.79,443.85,443.08,443.5,5208.0,427.1156,427.1734,426.4323,426.8365,5208.0
2023-03-23 11:00:00,443.41,443.61,443.31,443.51,4676.0,426.7499,426.9424,426.6537,426.8462,4676.0
2023-03-23 11:05:00,443.51,444.45,443.36,444.17,6761.0,426.8462,427.7508,426.7018,427.4814,6761.0
2023-03-23 11:10:00,444.43,444.43,443.86,443.86,4216.0,427.7316,427.7316,427.183,427.183,4216.0
2023-03-23 11:15:00,444.17,444.3,443.26,443.26,23697.0,427.4814,427.6065,426.6056,426.6056,23697.0
2023-03-23 11:20:00,443.41,443.41,442.83,443.24,2548.0,426.7499,426.7499,426.1917,426.5863,2548.0
2023-03-23 11:25:00,443.24,443.75,443.24,443.51,4950.0,426.5863,427.0771,426.5863,426.8462,4950.0
2023-03-23 11:30:00,443.41,443.76,443.16,443.23,4652.0,426.7499,427.0868,426.5093,426.5767,4652.0
2023-03-23 11:35:00,443.28,443.79,443.18,443.69,3020.0,426.6248,427.1156,426.5286,427.0194,3020.0
2023-03-23 11:40:00,443.79,444.63,443.77,444.27,6100.0,427.1156,427.9241,427.0964,427.5776,6100.0
2023-03-23 11:45:00,444.34,445.07,444.29,444.54,4061.0,427.645,428.3475,427.5969,427.8375,4061.0
2023-03-23 11:50:00,444.44,445.48,444.43,445.42,3228.0,427.7412,428.7421,427.7316,428.6844,3228.0
2023-03-23 11:55:00,444.95,445.23,444.79,444.87,1800.0,428.2321,428.5015,428.0781,428.1551,1800.0
2023-03-23 12:00:00,444.88,445.28,444.4,444.61,9729.0,428.1647,428.5497,427.7027,427.9048,9729.0
2023-03-23 12:05:00,444.61,445.09,444.6,445.09,3128.0,427.9048,428.3668,427.8952,428.3668,3128.0
2023-03-23 12:10:00,444.92,445.03,443.76,444.09,3565.0,428.2032,428.3091,427.0868,427.4044,3565.0
2023-03-23 12:15:00,443.99,445.01,443.97,444.64,4006.0,427.3081,428.2898,427.2889,427.9337,4006.0
2023-03-23 12:20:00,444.74,444.9,444.16,444.32,2848.0,428.0299,428.1839,427.4717,427.6257,2848.0
2023-03-23 12:25:00,444.34,444.7,443.93,444.31,5105.0,427.645,427.9914,427.2504,427.6161,5105.0
2023-03-23 12:30:00,444.56,445.26,444.49,445.02,1200.0,427.8567,428.5304,427.7893,428.2994,1200.0
2023-03-23 12:35:00,444.74,445.6,444.74,445.6,4337.0,428.0299,428.8576,428.0299,428.8576,4337.0
2023-03-23 12:40:00,445.35,445.4,445.02,445.4,4117.0,428.617,428.6651,428.2994,428.6651,4117.0
2023-03-23 12:45:00,445.54,445.85,444.88,445.65,5232.0,428.7999,429.0982,428.1647,428.9058,5232.0
2023-03-23 12:50:00,445.96,445.96,445.39,445.56,7786.0,429.2041,429.2041,428.6555,428.8191,7786.0
2023-03-23 12:55:00,445.57,445.81,444.56,444.65,4168.0,428.8288,429.0597,427.8567,427.9433,4168.0
2023-03-23 13:00:00,444.53,444.81,444.53,444.55,2857.0,427.8278,428.0973,427.8278,427.8471,2857.0
2023-03-23 13:05:00,444.74,445.0,444.12,444.12,4893.0,428.0299,428.2802,427.4332,427.4332,4893.0
2023-03-23 13:10:00,444.05,444.42,443.79,444.18,3408.0,427.3659,427.722,427.1156,427.491,3408.0
2023-03-23 13:15:00,444.02,444.36,443.75,443.75,3943.0,427.337,427.6642,427.0771,427.0771,3943.0
2023-03-23 13:20:00,443.77,444.22,443.63,443.89,5068.0,427.0964,427.5295,426.9617,427.2119,5068.0
2023-03-23 13:25:00,443.97,443.97,443.21,443.88,1912.0,427.2889,427.2889,426.5574,427.2023,1912.0
2023-03-23 13:30:00,443.87,443.99,443.14,443.26,4684.0,427.1926,427.3081,426.4901,426.6056,4684.0
2023-03-23 13:35:00,443.24,443.42,442.93,443.19,4524.0,426.5863,426.7595,426.288,426.5382,4524.0
2023-03-23 13:40:00,443.17,443.66,443.17,443.54,3103.0,426.5189,426.9905,426.5189,426.875,3103.0
2023-03-23 13:45:00,443.62,443.62,442.86,443.07,2542.0,426.952,426.952,426.2206,426.4227,2542.0
2023-03-23 13:50:00,443.1,443.29,442.84,442.88,5413.0,426.4516,426.6344,426.2013,426.2398,5413.0
2023-03-23 13:55:00,442.95,443.2,442.76,442.92,4863.0,426.3072,426.5478,426.1243,426.2783,4863.0
2023-03-23 14:00:00,443.0,443.28,442.77,442.78,7220.0,426.3553,426.6248,426.134,426.1436,7220.0
2023-03-23 14:05:00,443.07,443.69,442.82,443.55,10456.0,426.4227,427.0194,426.1821,426.8847,10456.0
2023-03-23 14:10:00,443.64,444.81,443.64,444.63,3428.0,426.9713,428.0973,426.9713,427.9241,3428.0
2023-03-23 14:15:00,444.76,445.04,444.03,444.04,12837.0,428.0492,428.3187,427.3466,427.3562,12837.0
2023-03-23 14:20:00,444.02,444.17,443.61,443.68,16860.0,427.337,427.4814,426.9424,427.0098,16860.0
2023-03-23 14:25:00,443.6,443.75,443.07,443.46,5187.0,426.9328,427.0771,426.4227,426.798,5187.0
2023-03-23 14:30:00,443.39,444.1,443.08,443.21,5420.0,426.7307,427.414,426.4323,426.5574,5420.0
2023-03-23 14:35:00,443.36,443.76,443.11,443.12,8744.0,426.7018,427.0868,426.4612,426.4708,8744.0
2023-03-23 14:40:00,443.37,443.37,442.25,442.28,11444.0,426.7114,426.7114,425.6335,425.6624,11444.0
2023-03-23 14:45:00,442.31,442.91,441.93,442.5,4001.0,425.6912,426.2687,425.3255,425.8741,4001.0
2023-03-23 14:50:00,442.68,442.76,442.12,442.3,16821.0,426.0473,426.1243,425.5084,425.6816,16821.0
2023-03-23 14:55:00,442.21,442.75,441.89,442.75,16744.0,425.595,426.1147,425.287,426.1147,16744.0
2023-03-23 15:00:00,442.92,444.4,442.77,443.66,15573.0,426.2783,427.7027,426.134,426.9905,15573.0
2023-03-23 15:05:00,443.61,444.13,443.11,443.95,6804.0,426.9424,427.4429,426.4612,427.2696,6804.0
2023-03-23 15:10:00,444.08,444.26,443.46,443.73,3100.0,427.3947,427.568,426.798,427.0579,3100.0
2023-03-23 15:15:00,444.05,444.38,443.23,443.55,4832.0,427.3659,427.6835,426.5767,426.8847,4832.0
2023-03-23 15:20:00,443.52,443.76,442.92,443.53,2723.0,426.8558,427.0868,426.2783,426.8654,2723.0
2023-03-23 15:25:00,443.56,443.78,443.13,443.13,4902.0,426.8943,427.106,426.4804,426.4804,4902.0
2023-03-23 15:30:00,442.98,443.38,442.82,443.38,3789.0,426.3361,426.721,426.1821,426.721,3789.0
2023-03-23 15:35:00,443.32,444.28,443.32,443.92,5011.0,426.6633,427.5872,426.6633,427.2408,5011.0
2023-03-23 15:40:00,443.91,444.5,443.74,444.5,5505.0,427.2311,427.799,427.0675,427.799,5505.0
2023-03-23 15:45:00,444.44,445.16,444.42,444.67,8769.0,427.7412,428.4342,427.722,427.9626,8769.0
2023-03-23 15:50:00,444.83,446.06,444.82,445.58,24293.0,428.1166,429.3004,428.1069,428.8384,24293.0
2023-03-23 15:55:00,445.77,445.77,444.1,444.23,39410.0,429.0212,429.0212,427.414,427.5391,39410.0
2023-03-24 09:30:00,445.08,445.44,443.0,443.13,19258.0,428.3572,428.7036,426.3553,426.4804,19258.0
2023-03-24 09:35:00,443.56,445.5,443.15,444.82,5125.0,426.8943,428.7614,426.4997,428.1069,5125.0
2023-03-24 09:40:00,444.44,445.36,444.43,445.0,7703.0,427.7412,428.6267,427.7316,428.2802,7703.0
2023-03-24 09:45:00,444.53,445.33,443.74,444.38,25018.0,427.8278,428.5978,427.0675,427.6835,25018.0
2023-03-24 09:50:00,444.3,445.23,443.8,444.8,10426.0,427.6065,428.5015,427.1253,428.0877,10426.0
2023-03-24 09:55:00,444.98,445.42,444.52,444.53,8662.0,428.2609,428.6844,427.8182,427.8278,8662.0
2023-03-24 10:00:00,444.53,446.11,444.53,445.59,6322.0,427.8278,429.3485,427.8278,428.848,6322.0
2023-03-24 10:05:00,445.68,445.82,445.16,445.68,5223.0,428.9346,429.0694,428.4342,428.9346,5223.0
2023-03-24 10:10:00,445.72,446.35,445.39,446.06,9995.0,428.9731,429.5795,428.6555,429.3004,9995.0
2023-03-24 10:15:00,445.94,446.02,444.87,445.06,8355.0,429.1849,429.2619,428.1551,428.3379,8355.0
2023-03-24 10:20:00,445.26,445.69,445.09,445.4,6381.0,428.5304,428.9443,428.3668,428.6651,6381.0
2023-03-24 10:25:00,445.46,446.14,445.41,446.04,5566.0,428.7229,429.3773,428.6748,429.2811,5566.0
2023-03-24 10:30:00,445.97,447.0,445.8,446.59,9158.0,429.2137,430.205,429.0501,429.8104,9158.0
2023-03-24 10:35:00,446.75,447.18,446.31,446.84,3360.0,429.9644,430.3783,429.541,430.051,3360.0
2023-03-24 10:40:00,446.67,446.71,446.21,446.71,6463.0,429.8874,429.9259,429.4447,429.9259,6463.0
2023-03-24 10:45:00,446.91,447.55,446.83,446.98,8496.0,430.1184,430.7344,430.0414,430.1858,8496.0
2023-03-24 10:50:00,447.08,447.46,446.85,447.46,1506.0,430.282,430.6477,430.0607,430.6477,1506.0
2023-03-24 10:55:00,447.33,448.17,447.32,448.11,1922.0,430.5226,431.3311,430.513,431.2733,1922.0
2023-03-24 11:00:00,447.82,448.88,447.51,448.59,13328.0,430.9942,432.0144,430.6959,431.7353,13328.0
2023-03-24 11:05:00,448.89,449.0,448.15,448.83,8198.0,432.024,432.1299,431.3118,431.9663,8198.0
2023-03-24 11:10:00,448.65,449.54,448.27,449.41,6195.0,431.793,432.6496,431.4273,432.5245,6195.0
2023-03-24 11:15:00,449.39,449.42,448.44,448.6,8322.0,432.5052,432.5341,431.5909,431.7449,8322.0
2023-03-24 11:20:00,448.62,450.0,448.61,449.7,4458.0,431.7642,433.0923,431.7545,432.8036,4458.0
2023-03-24 11:25:00,450.05,450.24,449.66,449.71,4684.0,433.1404,433.3233,432.7651,432.8132,4684.0
2023-03-24 11:30:00,449.92,450.1,449.29,449.56,7447.0,433.0153,433.1886,432.409,432.6688,7447.0
2023-03-24 11:35:00,449.71,450.24,449.62,450.24,2865.0,432.8132,433.3233,432.7266,433.3233,2865.0
2023-03-24 11:40:00,450.34,451.08,450.12,451.03,5454.0,433.4195,434.1317,433.2078,434.0836,5454.0
2023-03-24 11:45:00,451.37,452.72,451.36,452.1,4202.0,434.4108,435.7101,434.4012,435.1134,4202.0
2023-03-24 11:50:00,452.05,452.05,451.18,451.18,6719.0,435.0653,435.0653,434.228,434.228,6719.0
2023-03-24 11:55:00,451.36,452.04,451.15,451.67,5570.0,434.4012,435.0557,434.1991,434.6996,5570.0
2023-03-24 12:00:00,451.17,452.7,451.17,451.28,3510.0,434.2184,435.6909,434.2184,434.3242,3510.0
2023-03-24 12:05:00,451.5,452.46,451.5,451.96,10773.0,434.536,435.4599,434.536,434.9787,10773.0
2023-03-24 12:10:00,451.98,453.41,451.98,452.74,13136.0,434.9979,436.3742,434.9979,435.7294,13136.0
2023-03-24 12:15:00,452.67,453.0,452.28,452.34,3282.0,435.662,435.9796,435.2866,435.3444,3282.0
2023-03-24 12:20:00,452.43,452.62,451.39,452.2,6350.0,435.431,435.6139,434.4301,435.2097,6350.0
2023-03-24 12:25:00,452.5,452.88,451.76,452.8,8820.0,435.4984,435.8641,434.7862,435.7871,8820.0
2023-03-24 12:30:00,452.85,453.11,452.57,452.79,3575.0,435.8352,436.0855,435.5658,435.7775,3575.0
2023-03-24 12:35:00,452.51,452.83,452.06,452.16,5400.0,435.508,435.816,435.0749,435.1712,5400.0
2023-03-24 12:40:00,452.25,453.08,452.08,452.85,4161.0,435.2578,436.0566,435.0942,435.8352,4161.0
2023-03-24 12:45:00,453.31,453.8,452.93,453.8,6169.0,436.2779,436.7495,435.9122,436.7495,6169.0
2023-03-24 12:50:00,453.65,454.08,453.64,453.86,2740.0,436.6052,437.019,436.5956,436.8073,2740.0
2023-03-24 12:55:00,453.87,454.25,453.7,453.7,1587.0,436.8169,437.1826,436.6533,436.6533,1587.0
2023-03-24 13:00:00,454.06,454.28,453.76,453.98,5836.0,436.9998,437.2115,436.711,436.9228,5836.0
2023-03-24 13:05:00,453.95,454.12,453.48,453.75,4928.0,436.8939,437.0575,436.4416,436.7014,4928.0
2023-03-24 13:10:00,453.68,453.92,453.16,453.16,5542.0,436.634,436.865,436.1336,436.1336,5542.0
2023-03-24 13:15:00,453.26,454.08,453.21,454.02,6551.0,436.2298,437.019,436.1817,436.9613,6551.0
2023-03-24 13:20:00,453.73,454.5,453.67,453.75,4121.0,436.6822,437.4232,436.6244,436.7014,4121.0
2023-03-24 13:25:00,453.86,454.61,453.86,454.27,3423.0,436.8073,437.5291,436.8073,437.2019,3423.0
2023-03-24 13:30:00,454.21,454.72,454.21,454.6,1734.0,437.1441,437.635,437.1441,437.5195,1734.0
2023-03-24 13:35:00,454.27,454.5,453.7,453.81,9376.0,437.2019,437.4232,436.6533,436.7592,9376.0
2023-03-24 13:40:00,454.0,454.39,453.94,454.31,3109.0,436.942,437.3174,436.8843,437.2404,3109.0
2023-03-24 13:45:00,454.41,454.63,453.69,453.88,6839.0,437.3366,437.5484,436.6437,436.8265,6839.0
2023-03-24 13:50:00,453.83,454.12,453.59,453.96,3865.0,436.7784,437.0575,436.5474,436.9035,3865.0
2023-03-24 13:55:00,453.94,454.33,453.69,454.32,4109.0,436.8843,437.2596,436.6437,437.25,4109.0
2023-03-24 14:00:00,454.22,454.37,453.95,453.95,1361.0,437.1538,437.2981,436.8939,436.8939,1361.0
2023-03-24 14:05:00,453.95,454.11,453.5,453.89,9976.0,436.8939,437.0479,436.4608,436.8362,9976.0
2023-03-24 14:10:00,453.87,454.4,453.75,454.4,7222.0,436.8169,437.327,436.7014,437.327,7222.0
2023-03-24 14:15:00,454.35,455.23,454.35,454.87,6387.0,437.2789,438.1258,437.2789,437.7793,6387.0
2023-03-24 14:20:00,454.91,455.28,454.51,454.51,2988.0,437.8178,438.1739,437.4329,437.4329,2988.0
2023-03-24 14:25:00,454.53,455.16,454.53,454.94,4711.0,437.4521,438.0584,437.4521,437.8467,4711.0
2023-03-24 14:30:00,454.9,455.11,454.33,454.81,12653.0,437.8082,438.0103,437.2596,437.7216,12653.0
2023-03-24 14:35:00,454.78,455.08,454.7,455.08,2360.0,437.6927,437.9814,437.6157,437.9814,2360.0
2023-03-24 14:40:00,454.83,455.26,454.77,455.16,5947.0,437.7408,438.1547,437.6831,438.0584,5947.0
2023-03-24 14:45:00,454.99,455.73,454.99,455.58,5069.0,437.8948,438.607,437.8948,438.4627,5069.0
2023-03-24 14:50:00,455.24,455.49,455.04,455.38,7739.0,438.1354,438.376,437.9429,438.2702,7739.0
2023-03-24 14:55:00,455.5,455.64,454.51,454.62,8158.0,438.3857,438.5204,437.4329,437.5387,8158.0
2023-03-24 15:00:00,454.59,454.9,454.4,454.87,4316.0,437.5099,437.8082,437.327,437.7793,4316.0
2023-03-24 15:05:00,454.77,455.18,454.33,454.39,3263.0,437.6831,438.0777,437.2596,437.3174,3263.0
2023-03-24 15:10:00,454.29,454.77,454.29,454.41,3030.0,437.2211,437.6831,437.2211,437.3366,3030.0
2023-03-24 15:15:00,454.3,454.88,454.1,454.83,6603.0,437.2308,437.789,437.0383,437.7408,6603.0
2023-03-24 15:20:00,454.69,455.61,454.69,455.41,4063.0,437.6061,438.4915,437.6061,438.299,4063.0
2023-03-24 15:25:00,455.34,455.47,454.98,455.22,2392.0,438.2317,438.3568,437.8852,438.1162,2392.0
2023-03-24 15:30:00,455.34,455.82,455.28,455.75,9626.0,438.2317,438.6936,438.1739,438.6263,9626.0
2023-03-24 15:35:00,455.87,456.2,455.54,455.77,9711.0,438.7418,439.0594,438.4242,438.6455,9711.0
2023-03-24 15:40:00,455.87,455.9,455.23,455.23,8123.0,438.7418,438.7706,438.1258,438.1258,8123.0
2023-03-24 15:45:00,455.2,455.41,454.61,455.09,13922.0,438.0969,438.299,437.5291,437.9911,13922.0
2023-03-24 15:50:00,455.1,455.56,454.81,455.46,15897.0,438.0007,438.4434,437.7216,438.3472,15897.0
2023-03-24 15:55:00,455.56,455.9,454.99,455.26,54412.0,438.4434,438.7706,437.8948,438.1547,54412.0
2023-03-27 09:30:00,459.09,459.8,457.4,457.73,11385.0,441.8408,442.5241,440.2143,440.5319,11385.0
2023-03-27 09:35:00,457.92,458.89,456.21,457.26,8715.0,440.7147,441.6483,439.069,440.0795,8715.0
2023-03-27 09:40:00,457.01,457.67,456.23,457.05,3308.0,439.8389,440.4741,439.0882,439.8774,3308.0
2023-03-27 09:45:00,456.71,456.95,456.0,456.44,2070.0,439.5502,439.7812,438.8669,439.2903,2070.0
2023-03-27 09:50:00,456.58,457.43,455.96,457.03,5235.0,439.4251,440.2432,438.8284,439.8582,5235.0
2023-03-27 09:55:00,456.72,456.74,455.65,456.71,5532.0,439.5598,439.5791,438.53,439.5502,5532.0
2023-03-27 10:00:00,456.35,457.07,455.68,455.83,6284.0,439.2037,439.8967,438.5589,438.7033,6284.0
2023-03-27 10:05:00,456.1,456.54,455.85,455.97,4500.0,438.9631,439.3866,438.7225,438.838,4500.0
2023-03-27 10:10:00,455.98,456.31,455.92,456.1,4284.0,438.8476,439.1652,438.7899,438.9631,4284.0
2023-03-27 10:15:00,456.22,456.5,455.59,455.99,4795.0,439.0786,439.3481,438.4723,438.8573,4795.0
2023-03-27 10:20:00,455.82,455.82,455.47,455.48,1412.0,438.6936,438.6936,438.3568,438.3664,1412.0
2023-03-27 10:25:00,455.46,455.93,455.18,455.93,4800.0,438.3472,438.7995,438.0777,438.7995,4800.0
2023-03-27 10:30:00,455.84,455.92,455.4,455.59,1650.0,438.7129,438.7899,438.2894,438.4723,1650.0
2023-03-27 10:35:00,455.78,456.79,455.77,456.25,3531.0,438.6551,439.6272,438.6455,439.1075,3531.0
2023-03-27 10:40:00,456.07,456.5,455.82,456.48,3631.0,438.9342,439.3481,438.6936,439.3288,3631.0
2023-03-27 10:45:00,456.2,456.29,455.9,456.15,1976.0,439.0594,439.146,438.7706,439.0112,1976.0
2023-03-27 10:50:00,455.89,456.14,455.81,456.12,1335.0,438.761,439.0016,438.684,438.9824,1335.0
2023-03-27 10:55:00,456.22,456.57,455.86,456.02,3160.0,439.0786,439.4155,438.7321,438.8861,3160.0
2023-03-27 11:00:00,456.27,456.5,455.99,456.0,1550.0,439.1267,439.3481,438.8573,438.8669,1550.0
2023-03-27 11:05:00,455.83,456.42,455.55,456.42,1684.0,438.7033,439.2711,438.4338,439.2711,1684.0
2023-03-27 11:10:00,456.54,456.58,456.38,456.38,2476.0,439.3866,439.4251,439.2326,439.2326,2476.0
2023-03-27 11:15:00,456.15,456.25,455.41,455.41,2812.0,439.0112,439.1075,438.299,438.299,2812.0
2023-03-27 11:20:00,455.57,456.11,455.54,456.11,1397.0,438.453,438.9727,438.4242,438.9727,1397.0
2023-03-27 11:25:00,456.2,456.74,456.2,456.5,1000.0,439.0594,439.5791,439.0594,439.3481,1000.0
2023-03-27 11:30:00,456.76,457.01,456.62,457.0,900.0,439.5983,439.8389,439.4636,439.8293,900.0
2023-03-27 11:35:00,456.97,457.11,456.6,457.11,2061.0,439.8004,439.9352,439.4443,439.9352,2061.0
2023-03-27 11:40:00,456.94,457.61,456.74,457.61,2286.0,439.7716,440.4164,439.5791,440.4164,2286.0
2023-03-27 11:45:00,457.6,457.7,457.2,457.21,2500.0,440.4068,440.503,440.0218,440.0314,2500.0
2023-03-27 11:50:00,457.06,457.33,457.02,457.02,1458.0,439.8871,440.1469,439.8486,439.8486,1458.0
2023-03-27 11:55:00,456.91,457.54,456.79,457.18,1894.0,439.7427,440.349,439.6272,440.0025,1894.0
2023-03-27 12:00:00,457.4,457.6,457.4,457.6,400.0,440.2143,440.4068,440.2143,440.4068,400.0
2023-03-27 12:05:00,457.74,457.74,456.78,456.79,1027.0,440.5415,440.5415,439.6176,439.6272,1027.0
2023-03-27 12:10:00,456.94,457.58,456.93,457.56,1200.0,439.7716,440.3875,439.7619,440.3683,1200.0
2023-03-27 12:15:00,457.44,458.09,457.44,458.0,1605.0,440.2528,440.8784,440.2528,440.7917,1605.0
2023-03-27 12:20:00,457.98,457.98,457.4,457.4,2269.0,440.7725,440.7725,440.2143,440.2143,2269.0
2023-03-27 12:25:00,457.5,457.75,457.36,457.58,3218.0,440.3105,440.5511,440.1758,440.3875,3218.0
2023-03-27 12:30:00,457.66,458.4,457.55,458.4,1829.0,440.4645,441.1767,440.3586,441.1767,1829.0
2023-03-27 12:35:00,458.06,458.39,457.97,458.25,926.0,440.8495,441.1671,440.7629,441.0323,926.0
2023-03-27 12:40:00,458.35,458.82,458.35,458.76,2671.0,441.1286,441.5809,441.1286,441.5232,2671.0
2023-03-27 12:45:00,459.0,459.15,458.51,458.73,3789.0,441.7542,441.8985,441.2826,441.4943,3789.0
2023-03-27 12:50:00,458.79,458.97,457.95,458.36,4432.0,441.5521,441.7253,440.7436,441.1382,4432.0
2023-03-27 12:55:00,458.28,458.59,458.16,458.59,2040.0,441.0612,441.3596,440.9457,441.3596,2040.0
2023-03-27 13:00:00,458.56,459.26,458.56,458.91,1801.0,441.3307,442.0044,441.3307,441.6675,1801.0
2023-03-27 13:05:00,458.75,459.19,458.69,458.91,1720.0,441.5136,441.937,441.4558,441.6675,1720.0
2023-03-27 13:10:00,458.84,458.91,458.53,458.53,1540.0,441.6002,441.6675,441.3018,441.3018,1540.0
2023-03-27 13:15:00,458.68,459.15,458.5,459.15,1306.0,441.4462,441.8985,441.2729,441.8985,1306.0
2023-03-27 13:20:00,458.96,459.73,458.96,459.42,3768.0,441.7157,442.4567,441.7157,442.1584,3768.0
2023-03-27 13:25:00,459.29,459.56,459.05,459.56,2036.0,442.0333,442.2931,441.8023,442.2931,2036.0
2023-03-27 13:30:00,459.56,459.68,459.44,459.45,2004.0,442.2931,442.4086,442.1776,442.1873,2004.0
2023-03-27 13:35:00,459.53,459.61,459.35,459.43,1178.0,442.2642,442.3412,442.091,442.168,1178.0
2023-03-27 13:40:00,459.43,459.52,459.0,459.06,4836.0,442.168,442.2546,441.7542,441.8119,4836.0
2023-03-27 13:45:00,459.09,459.16,458.71,458.72,1111.0,441.8408,441.9081,441.4751,441.4847,1111.0
2023-03-27 13:50:00,458.41,458.54,458.17,458.17,2056.0,441.1863,441.3114,440.9553,440.9553,2056.0
2023-03-27 13:55:00,457.84,458.65,457.84,458.65,3648.0,440.6377,441.4173,440.6377,441.4173,3648.0
2023-03-27 14:00:00,458.48,458.49,458.27,458.37,600.0,441.2537,441.2633,441.0516,441.1478,600.0
2023-03-27 14:05:00,458.3,458.3,458.06,458.2,1532.0,441.0805,441.0805,440.8495,440.9842,1532.0
2023-03-27 14:10:00,458.31,458.6,458.19,458.41,1832.0,441.0901,441.3692,440.9746,441.1863,1832.0
2023-03-27 14:15:00,458.55,458.55,458.23,458.31,2111.0,441.3211,441.3211,441.0131,441.0901,2111.0
2023-03-27 14:20:00,458.29,458.6,458.2,458.2,2288.0,441.0708,441.3692,440.9842,440.9842,2288.0
2023-03-27 14:25:00,458.33,458.66,458.31,458.66,3714.0,441.1093,441.4269,441.0901,441.4269,3714.0
2023-03-27 14:30:00,458.65,458.88,458.56,458.87,3331.0,441.4173,441.6387,441.3307,441.629,3331.0
2023-03-27 14:35:00,458.91,459.54,458.77,459.4,7440.0,441.6675,442.2739,441.5328,442.1391,7440.0
2023-03-27 14:40:00,459.57,459.57,459.3,459.31,1500.0,442.3027,442.3027,442.0429,442.0525,1500.0
2023-03-27 14:45:00,459.41,459.43,459.21,459.24,3972.0,442.1488,442.168,441.9563,441.9851,3972.0
2023-03-27 14:50:00,459.1,459.25,458.99,459.11,4844.0,441.8504,441.9948,441.7445,441.86,4844.0
2023-03-27 14:55:00,459.2,459.63,459.09,459.42,4807.0,441.9466,442.3605,441.8408,442.1584,4807.0
2023-03-27 15:00:00,459.5,459.52,458.9,458.98,2882.0,442.2354,442.2546,441.6579,441.7349,2882.0
2023-03-27 15:05:00,458.91,458.91,458.38,458.46,3228.0,441.6675,441.6675,441.1575,441.2345,3228.0
2023-03-27 15:10:00,458.46,458.6,458.31,458.57,2500.0,441.2345,441.3692,441.0901,441.3403,2500.0
2023-03-27 15:15:00,458.68,459.04,458.68,458.91,1301.0,441.4462,441.7927,441.4462,441.6675,1301.0
2023-03-27 15:20:00,458.79,459.23,458.71,459.23,1810.0,441.5521,441.9755,441.4751,441.9755,1810.0
2023-03-27 15:25:00,459.2,459.36,459.05,459.27,5895.0,441.9466,442.1006,441.8023,442.014,5895.0
2023-03-27 15:30:00,459.33,459.59,459.22,459.41,4082.0,442.0718,442.322,441.9659,442.1488,4082.0
2023-03-27 15:35:00,459.54,459.56,458.77,458.88,3133.0,442.2739,442.2931,441.5328,441.6387,3133.0
2023-03-27 15:40:00,458.66,458.93,458.5,458.64,6655.0,441.4269,441.6868,441.2729,441.4077,6655.0
2023-03-27 15:45:00,458.43,458.59,458.16,458.48,5633.0,441.2056,441.3596,440.9457,441.2537,5633.0
2023-03-27 15:50:00,458.48,459.11,458.31,458.83,11460.0,441.2537,441.86,441.0901,441.5905,11460.0
2023-03-27 15:55:00,458.88,459.04,458.06,458.5,32304.0,441.6387,441.7927,440.8495,441.2729,32304.0
2023-03-28 09:30:00,458.31,460.76,458.02,460.76,10707.0,441.0901,443.448,440.811,443.448,10707.0
2023-03-28 09:35:00,460.71,460.83,460.24,460.53,2645.0,443.3999,443.5154,442.9476,443.2267,2645.0
2023-03-28 09:40:00,460.47,460.92,460.17,460.48,3182.0,443.1689,443.602,442.8802,443.1786,3182.0
2023-03-28 09:45:00,460.04,460.05,459.5,459.6,1238.0,442.7551,442.7647,442.2354,442.3316,1238.0
2023-03-28 09:50:00,459.5,459.5,459.46,459.46,200.0,442.2354,442.2354,442.1969,442.1969,200.0
2023-03-28 09:55:00,459.54,459.54,459.02,459.25,752.0,442.2739,442.2739,441.7734,441.9948,752.0
2023-03-28 10:00:00,459.5,459.85,459.03,459.85,1430.0,442.2354,442.5722,441.783,442.5722,1430.0
2023-03-28 10:05:00,459.78,460.16,459.78,459.86,3238.0,442.5049,442.8706,442.5049,442.5818,3238.0
2023-03-28 10:10:00,460.0,460.32,459.67,459.85,1411.0,442.7166,443.0246,442.399,442.5722,1411.0
2023-03-28 10:15:00,460.25,460.25,460.04,460.15,1285.0,442.9572,442.9572,442.7551,442.861,1285.0
2023-03-28 10:20:00,460.26,460.32,459.64,460.03,2673.0,442.9668,443.0246,442.3701,442.7455,2673.0
2023-03-28 10:25:00,459.99,460.54,459.97,460.16,1212.0,442.707,443.2363,442.6877,442.8706,1212.0
2023-03-28 10:30:00,460.13,460.13,459.66,459.8,717.0,442.8417,442.8417,442.3894,442.5241,717.0
2023-03-28 10:35:00,459.65,460.04,459.61,459.61,719.0,442.3797,442.7551,442.3412,442.3412,719.0
2023-03-28 10:40:00,459.4,459.5,459.21,459.5,1123.0,442.1391,442.2354,441.9563,442.2354,1123.0
2023-03-28 10:45:00,459.67,459.74,459.32,459.59,2807.0,442.399,442.4664,442.0621,442.322,2807.0
2023-03-28 10:50:00,459.5,459.73,459.32,459.38,2181.0,442.2354,442.4567,442.0621,442.1199,2181.0
2023-03-28 10:55:00,459.31,459.56,459.06,459.56,1066.0,442.0525,442.2931,441.8119,442.2931,1066.0
2023-03-28 11:00:00,459.95,460.19,459.69,459.83,1404.0,442.6685,442.8994,442.4182,442.553,1404.0
2023-03-28 11:05:00,459.84,460.0,459.32,459.35,2699.0,442.5626,442.7166,442.0621,442.091,2699.0
2023-03-28 11:10:00,459.24,459.5,459.23,459.5,600.0,441.9851,442.2354,441.9755,442.2354,600.0
2023-03-28 11:15:00,459.54,459.95,459.54,459.95,400.0,442.2739,442.6685,442.2739,442.6685,400.0
2023-03-28 11:20:00,459.9,460.49,459.85,460.28,2836.0,442.6203,443.1882,442.5722,442.9861,2836.0
2023-03-28 11:25:00,460.71,460.71,460.29,460.46,1597.0,443.3999,443.3999,442.9957,443.1593,1597.0
2023-03-28 11:30:00,460.49,460.52,460.22,460.31,1310.0,443.1882,443.2171,442.9283,443.0149,1310.0
2023-03-28 11:35:00,460.18,460.61,460.15,460.37,1585.0,442.8898,443.3037,442.861,443.0727,1585.0
2023-03-28 11:40:00,460.32,460.79,460.23,460.5,3840.0,443.0246,443.4769,442.9379,443.1978,3840.0
2023-03-28 11:45:00,460.6,460.6,460.12,460.49,7251.0,443.294,443.294,442.8321,443.1882,7251.0
2023-03-28 11:50:00,460.46,461.11,460.46,460.97,2133.0,443.1593,443.7849,443.1593,443.6501,2133.0
2023-03-28 11:55:00,461.12,461.31,461.12,461.21,800.0,443.7945,443.9774,443.7945,443.8811,800.0
2023-03-28 12:00:00,461.25,461.4,461.25,461.4,1100.0,443.9196,444.064,443.9196,444.064,1100.0
2023-03-28 12:05:00,461.35,461.42,461.23,461.28,1100.0,444.0159,444.0832,443.9004,443.9485,1100.0
2023-03-28 12:10:00,461.14,461.5,461.02,461.02,1909.0,443.8138,444.1602,443.6983,443.6983,1909.0
2023-03-28 12:15:00,461.34,461.41,461.03,461.03,400.0,444.0062,444.0736,443.7079,443.7079,400.0
2023-03-28 12:20:00,461.06,461.28,461.0,461.28,1547.0,443.7368,443.9485,443.679,443.9485,1547.0
2023-03-28 12:25:00,461.36,461.36,461.12,461.13,200.0,444.0255,444.0255,443.7945,443.8041,200.0
2023-03-28 12:30:00,461.23,461.25,461.05,461.18,1048.0,443.9004,443.9196,443.7271,443.8523,1048.0
2023-03-28 12:35:00,461.09,461.2,460.96,460.96,1910.0,443.7656,443.8715,443.6405,443.6405,1910.0
2023-03-28 12:40:00,461.17,461.44,461.02,461.02,1800.0,443.8426,444.1025,443.6983,443.6983,1800.0
2023-03-28 12:45:00,460.83,460.87,460.6,460.61,1225.0,443.5154,443.5539,443.294,443.3037,1225.0
2023-03-28 12:50:00,460.51,460.58,460.14,460.14,730.0,443.2074,443.2748,442.8513,442.8513,730.0
2023-03-28 12:55:00,460.16,460.16,459.99,460.01,1401.0,442.8706,442.8706,442.707,442.7262,1401.0
2023-03-28 13:00:00,460.14,460.14,459.73,459.73,800.0,442.8513,442.8513,442.4567,442.4567,800.0
2023-03-28 13:05:00,459.49,459.53,459.29,459.53,1900.0,442.2258,442.2642,442.0333,442.2642,1900.0
2023-03-28 13:10:00,459.25,459.6,459.15,459.3,2479.0,441.9948,442.3316,441.8985,442.0429,2479.0
2023-03-28 13:15:00,459.25,459.25,458.79,458.79,1426.0,441.9948,441.9948,441.5521,441.5521,1426.0
2023-03-28 13:20:00,459.06,459.23,459.06,459.18,950.0,441.8119,441.9755,441.8119,441.9274,950.0
2023-03-28 13:25:00,459.22,459.22,458.77,458.77,400.0,441.9659,441.9659,441.5328,441.5328,400.0
2023-03-28 13:30:00,459.08,459.08,458.79,458.79,1300.0,441.8312,441.8312,441.5521,441.5521,1300.0
2023-03-28 13:35:00,459.07,459.54,459.07,459.54,798.0,441.8215,442.2739,441.8215,442.2739,798.0
2023-03-28 13:40:00,459.4,459.41,458.97,459.12,972.0,442.1391,442.1488,441.7253,441.8697,972.0
2023-03-28 13:45:00,459.1,459.1,458.83,459.02,2121.0,441.8504,441.8504,441.5905,441.7734,2121.0
2023-03-28 13:50:00,459.14,459.14,458.98,459.07,988.0,441.8889,441.8889,441.7349,441.8215,988.0
2023-03-28 13:55:00,458.87,458.99,458.77,458.93,1705.0,441.629,441.7445,441.5328,441.6868,1705.0
2023-03-28 14:00:00,459.09,459.11,458.69,458.83,2318.0,441.8408,441.86,441.4558,441.5905,2318.0
2023-03-28 14:05:00,458.76,458.88,458.45,458.45,1600.0,441.5232,441.6387,441.2248,441.2248,1600.0
2023-03-28 14:10:00,458.44,458.64,458.39,458.64,800.0,441.2152,441.4077,441.1671,441.4077,800.0
2023-03-28 14:15:00,458.66,458.66,458.5,458.59,1887.0,441.4269,441.4269,441.2729,441.3596,1887.0
2023-03-28 14:20:00,458.72,458.76,457.92,457.97,2137.0,441.4847,441.5232,440.7147,440.7629,2137.0
2023-03-28 14:25:00,457.99,458.24,457.91,457.91,959.0,440.7821,441.0227,440.7051,440.7051,959.0
2023-03-28 14:30:00,458.05,458.28,457.91,458.03,1999.0,440.8399,441.0612,440.7051,440.8206,1999.0
2023-03-28 14:35:00,457.96,457.96,457.59,457.7,2029.0,440.7532,440.7532,440.3971,440.503,2029.0
2023-03-28 14:40:00,457.75,458.14,457.74,458.14,1029.0,440.5511,440.9265,440.5415,440.9265,1029.0
2023-03-28 14:45:00,458.4,458.42,458.2,458.25,2492.0,441.1767,441.196,440.9842,441.0323,2492.0
2023-03-28 14:50:00,458.41,459.1,458.39,458.87,2164.0,441.1863,441.8504,441.1671,441.629,2164.0
2023-03-28 14:55:00,458.96,458.96,458.63,458.75,1618.0,441.7157,441.7157,441.3981,441.5136,1618.0
2023-03-28 15:00:00,458.74,459.52,458.74,459.52,1466.0,441.5039,442.2546,441.5039,442.2546,1466.0
2023-03-28 15:05:00,459.37,459.4,459.21,459.26,1093.0,442.1103,442.1391,441.9563,442.0044,1093.0
2023-03-28 15:10:00,459.4,459.6,459.06,459.21,3191.0,442.1391,442.3316,441.8119,441.9563,3191.0
2023-03-28 15:15:00,459.21,459.36,459.13,459.33,2610.0,441.9563,442.1006,441.8793,442.0718,2610.0
2023-03-28 15:20:00,459.13,459.35,459.0,459.29,2098.0,441.8793,442.091,441.7542,442.0333,2098.0
2023-03-28 15:25:00,459.47,459.47,458.36,458.5,8332.0,442.2065,442.2065,441.1382,441.2729,8332.0
2023-03-28 15:30:00,458.6,458.88,458.32,458.78,5702.0,441.3692,441.6387,441.0997,441.5424,5702.0
2023-03-28 15:35:00,458.67,458.92,458.47,458.72,4601.0,441.4366,441.6772,441.2441,441.4847,4601.0
2023-03-28 15:40:00,458.67,459.05,458.63,459.05,3054.0,441.4366,441.8023,441.3981,441.8023,3054.0
2023-03-28 15:45:00,458.94,459.28,458.76,459.28,4407.0,441.6964,442.0236,441.5232,442.0236,4407.0
2023-03-28 15:50:00,459.38,459.48,459.04,459.2,11796.0,442.1199,442.2161,441.7927,441.9466,11796.0
2023-03-28 15:55:00,459.28,459.72,458.83,458.99,36592.0,442.0236,442.4471,441.5905,441.7445,36592.0
2023-03-29 09:30:00,459.38,461.4,459.38,460.1,12663.0,442.1199,444.064,442.1199,442.8128,12663.0
2023-03-29 09:35:00,459.32,461.13,459.26,460.64,2062.0,442.0621,443.8041,442.0044,443.3325,2062.0
2023-03-29 09:40:00,461.25,462.58,460.73,462.58,4665.0,443.9196,445.1997,443.4192,445.1997,4665.0
2023-03-29 09:45:00,462.58,462.58,461.37,461.54,5893.0,445.1997,445.1997,444.0351,444.1987,5893.0
2023-03-29 09:50:00,461.54,462.17,460.43,461.02,5776.0,444.1987,444.8051,443.1304,443.6983,5776.0
2023-03-29 09:55:00,461.24,461.41,460.75,461.11,2534.0,443.91,444.0736,443.4384,443.7849,2534.0
2023-03-29 10:00:00,461.0,461.13,460.55,460.91,4113.0,443.679,443.8041,443.2459,443.5924,4113.0
2023-03-29 10:05:00,460.98,461.25,460.7,460.88,2529.0,443.6598,443.9196,443.3903,443.5635,2529.0
2023-03-29 10:10:00,460.75,461.0,460.57,460.95,1109.0,443.4384,443.679,443.2652,443.6309,1109.0
2023-03-29 10:15:00,461.0,461.04,460.84,460.85,1123.0,443.679,443.7175,443.525,443.5347,1123.0
2023-03-29 10:20:00,460.84,460.84,460.37,460.37,1867.0,443.525,443.525,443.0727,443.0727,1867.0
2023-03-29 10:25:00,460.59,460.6,460.15,460.36,1100.0,443.2844,443.294,442.861,443.0631,1100.0
2023-03-29 10:30:00,460.57,460.74,460.38,460.73,2201.0,443.2652,443.4288,443.0823,443.4192,2201.0
2023-03-29 10:35:00,460.74,461.14,460.73,461.14,1756.0,443.4288,443.8138,443.4192,443.8138,1756.0
2023-03-29 10:40:00,461.1,461.13,460.63,460.63,1670.0,443.7753,443.8041,443.3229,443.3229,1670.0
2023-03-29 10:45:00,460.6,461.25,460.12,461.25,2900.0,443.294,443.9196,442.8321,443.9196,2900.0
2023-03-29 10:50:00,461.11,461.16,460.7,460.7,1800.0,443.7849,443.833,443.3903,443.3903,1800.0
2023-03-29 10:55:00,460.72,460.84,460.37,460.38,1835.0,443.4095,443.525,443.0727,443.0823,1835.0
2023-03-29 11:00:00,460.12,460.41,459.98,460.35,1537.0,442.8321,443.1112,442.6973,443.0534,1537.0
2023-03-29 11:05:00,460.31,460.56,460.27,460.28,1021.0,443.0149,443.2555,442.9764,442.9861,1021.0
2023-03-29 11:10:00,460.41,460.57,460.25,460.42,2994.0,443.1112,443.2652,442.9572,443.1208,2994.0
2023-03-29 11:15:00,460.6,460.71,460.41,460.51,1403.0,443.294,443.3999,443.1112,443.2074,1403.0
2023-03-29 11:20:00,460.36,460.66,460.19,460.2,3233.0,443.0631,443.3518,442.8994,442.9091,3233.0
2023-03-29 11:25:00,460.24,460.57,459.93,459.95,3459.0,442.9476,443.2652,442.6492,442.6685,3459.0
2023-03-29 11:30:00,459.93,459.93,459.0,459.19,1894.0,442.6492,442.6492,441.7542,441.937,1894.0
2023-03-29 11:35:00,459.19,459.19,459.0,459.0,1292.0,441.937,441.937,441.7542,441.7542,1292.0
2023-03-29 11:40:00,459.18,459.18,458.9,458.91,1662.0,441.9274,441.9274,441.6579,441.6675,1662.0
2023-03-29 11:45:00,458.83,458.97,458.82,458.9,1404.0,441.5905,441.7253,441.5809,441.6579,1404.0
2023-03-29 11:50:00,458.9,459.14,458.71,458.99,2776.0,441.6579,441.8889,441.4751,441.7445,2776.0
2023-03-29 11:55:00,459.03,459.19,458.86,459.1,2100.0,441.783,441.937,441.6194,441.8504,2100.0
2023-03-29 12:00:00,459.08,459.25,458.9,458.91,2200.0,441.8312,441.9948,441.6579,441.6675,2200.0
2023-03-29 12:05:00,458.91,458.95,458.48,458.48,3052.0,441.6675,441.706,441.2537,441.2537,3052.0
2023-03-29 12:10:00,458.47,459.44,458.46,459.17,2910.0,441.2441,442.1776,441.2345,441.9178,2910.0
2023-03-29 12:15:00,459.24,459.42,459.13,459.13,471.0,441.9851,442.1584,441.8793,441.8793,471.0
2023-03-29 12:20:00,459.38,459.42,459.03,459.27,3033.0,442.1199,442.1584,441.783,442.014,3033.0
2023-03-29 12:25:00,459.26,459.36,459.03,459.36,1634.0,442.0044,442.1006,441.783,442.1006,1634.0
2023-03-29 12:30:00,459.3,459.49,459.1,459.28,1440.0,442.0429,442.2258,441.8504,442.0236,1440.0
2023-03-29 12:35:00,459.12,459.27,459.11,459.27,634.0,441.8697,442.014,441.86,442.014,634.0
2023-03-29 12:40:00,459.27,459.44,459.07,459.1,1934.0,442.014,442.1776,441.8215,441.8504,1934.0
2023-03-29 12:45:00,459.42,459.42,458.78,458.84,2757.0,442.1584,442.1584,441.5424,441.6002,2757.0
2023-03-29 12:50:00,459.0,459.1,458.44,459.03,4682.0,441.7542,441.8504,441.2152,441.783,4682.0
2023-03-29 12:55:00,458.91,459.12,458.79,459.12,1558.0,441.6675,441.8697,441.5521,441.8697,1558.0
2023-03-29 13:00:00,459.11,459.25,459.11,459.25,400.0,441.86,441.9948,441.86,441.9948,400.0
2023-03-29 13:05:00,459.44,459.94,459.44,459.93,1000.0,442.1776,442.6588,442.1776,442.6492,1000.0
2023-03-29 13:10:00,460.07,460.38,460.07,460.12,2279.0,442.784,443.0823,442.784,442.8321,2279.0
2023-03-29 13:15:00,460.12,460.12,459.7,459.71,1550.0,442.8321,442.8321,442.4279,442.4375,1550.0
2023-03-29 13:20:00,460.0,460.02,459.62,459.62,900.0,442.7166,442.7358,442.3509,442.3509,900.0
2023-03-29 13:25:00,459.76,459.76,459.62,459.75,401.0,442.4856,442.4856,442.3509,442.476,401.0
2023-03-29 13:30:00,459.56,459.73,459.56,459.72,303.0,442.2931,442.4567,442.2931,442.4471,303.0
2023-03-29 13:35:00,459.56,459.57,459.36,459.47,3338.0,442.2931,442.3027,442.1006,442.2065,3338.0
2023-03-29 13:40:00,459.34,459.34,459.19,459.19,200.0,442.0814,442.0814,441.937,441.937,200.0
2023-03-29 13:45:00,459.33,459.33,458.47,458.48,800.0,442.0718,442.0718,441.2441,441.2537,800.0
2023-03-29 13:50:00,458.46,458.48,458.3,458.3,1027.0,441.2345,441.2537,441.0805,441.0805,1027.0
2023-03-29 13:55:00,458.27,458.57,458.08,458.51,1112.0,441.0516,441.3403,440.8687,441.2826,1112.0
2023-03-29 14:00:00,458.49,458.49,458.24,458.44,1200.0,441.2633,441.2633,441.0227,441.2152,1200.0
2023-03-29 14:05:00,458.45,458.61,458.29,458.57,1919.0,441.2248,441.3788,441.0708,441.3403,1919.0
2023-03-29 14:10:00,458.53,458.58,458.27,458.27,802.0,441.3018,441.3499,441.0516,441.0516,802.0
2023-03-29 14:15:00,458.16,458.27,457.94,458.0,3137.0,440.9457,441.0516,440.734,440.7917,3137.0
2023-03-29 14:20:00,457.8,458.2,457.49,458.17,2499.0,440.5992,440.9842,440.3009,440.9553,2499.0
2023-03-29 14:25:00,458.17,458.21,458.16,458.21,400.0,440.9553,440.9938,440.9457,440.9938,400.0
2023-03-29 14:30:00,458.21,458.39,458.05,458.37,2193.0,440.9938,441.1671,440.8399,441.1478,2193.0
2023-03-29 14:35:00,458.37,458.71,458.27,458.62,2408.0,441.1478,441.4751,441.0516,441.3884,2408.0
2023-03-29 14:40:00,458.58,458.76,458.4,458.4,2523.0,441.3499,441.5232,441.1767,441.1767,2523.0
2023-03-29 14:45:00,458.31,458.73,458.31,458.62,2589.0,441.0901,441.4943,441.0901,441.3884,2589.0
2023-03-29 14:50:00,458.51,458.65,458.41,458.48,2423.0,441.2826,441.4173,441.1863,441.2537,2423.0
2023-03-29 14:55:00,458.85,459.38,458.81,459.38,1617.0,441.6098,442.1199,441.5713,442.1199,1617.0
2023-03-29 15:00:00,459.5,459.82,459.2,459.78,3985.0,442.2354,442.5434,441.9466,442.5049,3985.0
2023-03-29 15:05:00,459.96,459.96,459.63,459.65,1721.0,442.6781,442.6781,442.3605,442.3797,1721.0
2023-03-29 15:10:00,459.66,459.66,458.94,458.94,2331.0,442.3894,442.3894,441.6964,441.6964,2331.0
2023-03-29 15:15:00,459.05,459.7,459.04,459.55,2531.0,441.8023,442.4279,441.7927,442.2835,2531.0
2023-03-29 15:20:00,459.55,459.55,459.1,459.18,3429.0,442.2835,442.2835,441.8504,441.9274,3429.0
2023-03-29 15:25:00,459.18,459.21,458.66,458.75,2596.0,441.9274,441.9563,441.4269,441.5136,2596.0
2023-03-29 15:30:00,458.56,459.1,458.56,459.1,3512.0,441.3307,441.8504,441.3307,441.8504,3512.0
2023-03-29 15:35:00,459.1,459.11,458.66,458.78,7352.0,441.8504,441.86,441.4269,441.5424,7352.0
2023-03-29 15:40:00,458.75,459.34,458.62,459.34,11678.0,441.5136,442.0814,441.3884,442.0814,11678.0
2023-03-29 15:45:00,459.39,459.97,459.31,459.82,9281.0,442.1295,442.6877,442.0525,442.5434,9281.0
2023-03-29 15:50:00,459.9,461.48,459.79,461.0,28382.0,442.6203,444.141,442.5145,443.679,28382.0
2023-03-29 15:55:00,461.06,461.7,460.75,461.61,40227.0,443.7368,444.3527,443.4384,444.2661,40227.0
2023-03-30 09:30:00,460.46,461.09,460.15,460.56,7865.0,443.1593,443.7656,442.861,443.2555,7865.0
2023-03-30 09:35:00,460.72,461.05,460.59,460.7,1046.0,443.4095,443.7271,443.2844,443.3903,1046.0
2023-03-30 09:40:00,460.74,461.4,460.74,461.4,1629.0,443.4288,444.064,443.4288,444.064,1629.0
2023-03-30 09:45:00,461.2,461.2,460.77,461.14,2759.0,443.8715,443.8715,443.4577,443.8138,2759.0
2023-03-30 09:50:00,461.3,461.3,461.0,461.03,2157.0,443.9677,443.9677,443.679,443.7079,2157.0
2023-03-30 09:55:00,460.74,461.37,460.74,461.04,932.0,443.4288,444.0351,443.4288,443.7175,932.0
2023-03-30 10:00:00,461.25,461.28,461.0,461.08,1073.0,443.9196,443.9485,443.679,443.756,1073.0
2023-03-30 10:05:00,461.31,461.46,460.82,461.06,2364.0,443.9774,444.1217,443.5058,443.7368,2364.0
2023-03-30 10:10:00,461.06,461.34,460.8,460.97,9974.0,443.7368,444.0062,443.4865,443.6501,9974.0
2023-03-30 10:15:00,461.16,461.23,460.48,461.23,11014.0,443.833,443.9004,443.1786,443.9004,11014.0
2023-03-30 10:20:00,460.92,460.92,460.35,460.56,500.0,443.602,443.602,443.0534,443.2555,500.0
2023-03-30 10:25:00,460.93,461.38,460.76,461.37,896.0,443.6116,444.0447,443.448,444.0351,896.0
2023-03-30 10:30:00,461.14,461.91,461.14,461.51,2552.0,443.8138,444.5548,443.8138,444.1699,2552.0
2023-03-30 10:35:00,461.16,461.61,461.13,461.61,941.0,443.833,444.2661,443.8041,444.2661,941.0
2023-03-30 10:40:00,461.64,461.77,461.64,461.72,554.0,444.295,444.4201,444.295,444.372,554.0
2023-03-30 10:45:00,461.8,461.8,461.73,461.74,400.0,444.449,444.449,444.3816,444.3912,400.0
2023-03-30 10:50:00,461.49,461.49,460.62,460.81,1933.0,444.1506,444.1506,443.3133,443.4962,1933.0
2023-03-30 10:55:00,460.8,461.0,459.88,460.07,3343.0,443.4865,443.679,442.6011,442.784,3343.0
2023-03-30 11:00:00,459.87,460.01,459.62,460.01,1725.0,442.5915,442.7262,442.3509,442.7262,1725.0
2023-03-30 11:05:00,460.03,460.03,459.71,459.72,2017.0,442.7455,442.7455,442.4375,442.4471,2017.0
2023-03-30 11:10:00,459.86,459.9,459.29,459.29,3573.0,442.5818,442.6203,442.0333,442.0333,3573.0
2023-03-30 11:15:00,459.31,459.44,459.31,459.42,706.0,442.0525,442.1776,442.0525,442.1584,706.0
2023-03-30 11:20:00,459.41,459.56,459.32,459.34,2300.0,442.1488,442.2931,442.0621,442.0814,2300.0
2023-03-30 11:25:00,459.16,459.4,459.02,459.4,2223.0,441.9081,442.1391,441.7734,442.1391,2223.0
2023-03-30 11:30:00,459.54,459.62,458.82,458.87,5794.0,442.2739,442.3509,441.5809,441.629,5794.0
2023-03-30 11:35:00,458.93,459.03,458.81,459.03,5800.0,441.6868,441.783,441.5713,441.783,5800.0
2023-03-30 11:40:00,458.95,459.26,458.92,459.2,1015.0,441.706,442.0044,441.6772,441.9466,1015.0
2023-03-30 11:45:00,458.88,459.21,458.5,459.14,3404.0,441.6387,441.9563,441.2729,441.8889,3404.0
2023-03-30 11:50:00,459.31,459.48,459.13,459.27,1224.0,442.0525,442.2161,441.8793,442.014,1224.0
2023-03-30 11:55:00,459.44,459.93,459.38,459.44,2641.0,442.1776,442.6492,442.1199,442.1776,2641.0
2023-03-30 12:00:00,459.41,459.41,459.29,459.35,800.0,442.1488,442.1488,442.0333,442.091,800.0
2023-03-30 12:05:00,459.21,459.21,458.84,458.85,1522.0,441.9563,441.9563,441.6002,441.6098,1522.0
2023-03-30 12:10:00,458.89,459.25,458.86,459.17,1861.0,441.6483,441.9948,441.6194,441.9178,1861.0
2023-03-30 12:15:00,459.1,459.47,459.07,459.4,10110.0,441.8504,442.2065,441.8215,442.1391,10110.0
2023-03-30 12:20:00,459.4,459.66,459.25,459.27,1869.0,442.1391,442.3894,441.9948,442.014,1869.0
2023-03-30 12:25:00,459.33,459.56,459.33,459.54,940.0,442.0718,442.2931,442.0718,442.2739,940.0
2023-03-30 12:30:00,459.2,459.27,459.03,459.21,1614.0,441.9466,442.014,441.783,441.9563,1614.0
2023-03-30 12:35:00,459.21,459.71,459.15,459.33,4495.0,441.9563,442.4375,441.8985,442.0718,4495.0
2023-03-30 12:40:00,459.15,459.87,459.15,459.75,3229.0,441.8985,442.5915,441.8985,442.476,3229.0
2023-03-30 12:45:00,459.72,460.0,459.72,459.96,794.0,442.4471,442.7166,442.4471,442.6781,794.0
2023-03-30 12:50:00,460.17,460.63,460.15,460.61,1215.0,442.8802,443.3229,442.861,443.3037,1215.0
2023-03-30 12:55:00,460.62,460.63,460.26,460.41,2054.0,443.3133,443.3229,442.9668,443.1112,2054.0
2023-03-30 13:00:00,460.41,460.73,460.35,460.35,1702.0,443.1112,443.4192,443.0534,443.0534,1702.0
2023-03-30 13:05:00,460.58,460.71,460.53,460.71,1000.0,443.2748,443.3999,443.2267,443.3999,1000.0
2023-03-30 13:10:00,460.74,461.0,460.65,460.82,1900.0,443.4288,443.679,443.3422,443.5058,1900.0
2023-03-30 13:15:00,460.82,460.97,460.63,460.84,4143.0,443.5058,443.6501,443.3229,443.525,4143.0
2023-03-30 13:20:00,461.08,461.1,460.87,460.87,1218.0,443.756,443.7753,443.5539,443.5539,1218.0
2023-03-30 13:25:00,461.01,461.29,461.01,461.29,2005.0,443.6886,443.9581,443.6886,443.9581,2005.0
2023-03-30 13:30:00,461.06,461.33,461.03,461.26,2467.0,443.7368,443.9966,443.7079,443.9292,2467.0
2023-03-30 13:35:00,461.11,461.46,461.11,461.16,2110.0,443.7849,444.1217,443.7849,443.833,2110.0
2023-03-30 13:40:00,461.24,461.35,461.11,461.35,1667.0,443.91,444.0159,443.7849,444.0159,1667.0
2023-03-30 13:45:00,461.49,461.56,461.12,461.45,2406.0,444.1506,444.218,443.7945,444.1121,2406.0
2023-03-30 13:50:00,461.56,461.62,461.25,461.48,2241.0,444.218,444.2757,443.9196,444.141,2241.0
2023-03-30 13:55:00,461.37,461.63,461.11,461.19,4090.0,444.0351,444.2853,443.7849,443.8619,4090.0
2023-03-30 14:00:00,461.52,461.63,461.08,461.19,2111.0,444.1795,444.2853,443.756,443.8619,2111.0
2023-03-30 14:05:00,461.42,461.42,461.12,461.41,1603.0,444.0832,444.0832,443.7945,444.0736,1603.0
2023-03-30 14:10:00,461.4,461.8,461.29,461.8,3936.0,444.064,444.449,443.9581,444.449,3936.0
2023-03-30 14:15:00,461.71,461.75,461.53,461.58,2920.0,444.3623,444.4008,444.1891,444.2372,2920.0
2023-03-30 14:20:00,461.73,462.17,461.73,462.16,1720.0,444.3816,444.8051,444.3816,444.7954,1720.0
2023-03-30 14:25:00,462.3,462.41,462.08,462.41,4094.0,444.9302,445.036,444.7184,445.036,4094.0
2023-03-30 14:30:00,462.54,462.92,462.54,462.87,1220.0,445.1612,445.5269,445.1612,445.4788,1220.0
2023-03-30 14:35:00,462.92,462.92,462.2,462.58,2824.0,445.5269,445.5269,444.8339,445.1997,2824.0
2023-03-30 14:40:00,462.55,462.77,462.49,462.49,2619.0,445.1708,445.3825,445.113,445.113,2619.0
2023-03-30 14:45:00,462.56,462.56,462.08,462.08,4025.0,445.1804,445.1804,444.7184,444.7184,4025.0
2023-03-30 14:50:00,462.0,462.04,461.8,461.9,1664.0,444.6414,444.6799,444.449,444.5452,1664.0
2023-03-30 14:55:00,461.95,461.95,461.64,461.8,3087.0,444.5933,444.5933,444.295,444.449,3087.0
2023-03-30 15:00:00,461.83,462.08,461.56,461.56,5100.0,444.4778,444.7184,444.218,444.218,5100.0
2023-03-30 15:05:00,461.42,461.55,460.9,461.04,3986.0,444.0832,444.2084,443.5828,443.7175,3986.0
2023-03-30 15:10:00,460.75,461.22,460.75,461.21,1200.0,443.4384,443.8907,443.4384,443.8811,1200.0
2023-03-30 15:15:00,461.13,461.28,460.87,461.25,3453.0,443.8041,443.9485,443.5539,443.9196,3453.0
2023-03-30 15:20:00,461.38,461.41,461.14,461.28,3113.0,444.0447,444.0736,443.8138,443.9485,3113.0
2023-03-30 15:25:00,461.36,461.44,461.17,461.25,5013.0,444.0255,444.1025,443.8426,443.9196,5013.0
2023-03-30 15:30:00,461.09,461.44,461.09,461.33,5236.0,443.7656,444.1025,443.7656,443.9966,5236.0
2023-03-30 15:35:00,461.31,461.45,461.13,461.21,4654.0,443.9774,444.1121,443.8041,443.8811,4654.0
2023-03-30 15:40:00,461.21,461.29,460.95,461.05,5477.0,443.8811,443.9581,443.6309,443.7271,5477.0
2023-03-30 15:45:00,461.05,461.05,460.23,460.4,11820.0,443.7271,443.7271,442.9379,443.1016,11820.0
2023-03-30 15:50:00,460.5,460.67,460.09,460.6,13612.0,443.1978,443.3614,442.8032,443.294,13612.0
2023-03-30 15:55:00,460.6,461.16,460.44,461.01,29903.0,443.294,443.833,443.1401,443.6886,29903.0
2023-03-31 09:30:00,462.98,463.32,461.93,461.93,6652.0,445.5846,445.9118,444.5741,444.5741,6652.0
2023-03-31 09:35:00,462.1,462.63,461.69,461.98,9654.0,444.7377,445.2478,444.3431,444.6222,9654.0
2023-03-31 09:40:00,461.7,462.32,461.47,461.9,3230.0,444.3527,444.9494,444.1314,444.5452,3230.0
2023-03-31 09:45:00,462.97,462.98,461.89,461.89,1026.0,445.575,445.5846,444.5356,444.5356,1026.0
2023-03-31 09:50:00,461.64,462.27,461.63,462.26,1174.0,444.295,444.9013,444.2853,444.8917,1174.0
2023-03-31 09:55:00,462.87,462.96,462.67,462.89,1208.0,445.4788,445.5654,445.2863,445.498,1208.0
2023-03-31 10:00:00,462.82,462.82,461.86,461.91,1266.0,445.4306,445.4306,444.5067,444.5548,1266.0
2023-03-31 10:05:00,461.76,461.94,461.43,461.43,1497.0,444.4105,444.5837,444.0929,444.0929,1497.0
2023-03-31 10:10:00,461.8,461.8,461.07,461.08,614.0,444.449,444.449,443.7464,443.756,614.0
2023-03-31 10:15:00,461.07,461.43,460.9,461.43,800.0,443.7464,444.0929,443.5828,444.0929,800.0
2023-03-31 10:20:00,460.89,460.89,460.46,460.61,645.0,443.5731,443.5731,443.1593,443.3037,645.0
2023-03-31 10:25:00,460.66,461.23,460.36,461.05,3048.0,443.3518,443.9004,443.0631,443.7271,3048.0
2023-03-31 10:30:00,460.92,461.3,460.92,461.05,2580.0,443.602,443.9677,443.602,443.7271,2580.0
2023-03-31 10:35:00,460.82,461.31,460.68,461.31,1379.0,443.5058,443.9774,443.371,443.9774,1379.0
2023-03-31 10:40:00,461.39,461.51,460.86,460.86,1371.0,444.0544,444.1699,443.5443,443.5443,1371.0
2023-03-31 10:45:00,460.9,461.11,460.8,460.98,2271.0,443.5828,443.7849,443.4865,443.6598,2271.0
2023-03-31 10:50:00,461.11,461.11,460.8,460.88,1800.0,443.7849,443.7849,443.4865,443.5635,1800.0
2023-03-31 10:55:00,460.87,461.41,460.87,461.22,3170.0,443.5539,444.0736,443.5539,443.8907,3170.0
2023-03-31 11:00:00,461.17,461.17,460.71,460.87,1400.0,443.8426,443.8426,443.3999,443.5539,1400.0
2023-03-31 11:05:00,461.0,461.0,460.89,461.0,400.0,443.679,443.679,443.5731,443.679,400.0
2023-03-31 11:10:00,461.16,461.41,461.07,461.41,1618.0,443.833,444.0736,443.7464,444.0736,1618.0
2023-03-31 11:15:00,461.31,461.32,461.31,461.32,200.0,443.9774,443.987,443.9774,443.987,200.0
2023-03-31 11:20:00,461.47,461.69,461.47,461.67,2200.0,444.1314,444.3431,444.1314,444.3238,2200.0
2023-03-31 11:25:00,461.63,461.63,461.36,461.52,2407.0,444.2853,444.2853,444.0255,444.1795,2407.0
2023-03-31 11:30:00,461.48,461.69,461.47,461.69,900.0,444.141,444.3431,444.1314,444.3431,900.0
2023-03-31 11:35:00,461.86,461.91,461.19,461.19,1716.0,444.5067,444.5548,443.8619,443.8619,1716.0
2023-03-31 11:40:00,460.85,461.22,460.85,461.09,1415.0,443.5347,443.8907,443.5347,443.7656,1415.0
2023-03-31 11:45:00,461.09,461.2,460.91,460.92,1079.0,443.7656,443.8715,443.5924,443.602,1079.0
2023-03-31 11:50:00,460.76,460.78,460.6,460.61,871.0,443.448,443.4673,443.294,443.3037,871.0
2023-03-31 11:55:00,460.53,461.17,460.53,461.1,2587.0,443.2267,443.8426,443.2267,443.7753,2587.0
2023-03-31 12:00:00,461.02,461.23,461.01,461.13,2075.0,443.6983,443.9004,443.6886,443.8041,2075.0
2023-03-31 12:05:00,460.98,461.08,460.98,461.08,601.0,443.6598,443.756,443.6598,443.756,601.0
2023-03-31 12:10:00,460.93,461.46,460.93,461.45,1846.0,443.6116,444.1217,443.6116,444.1121,1846.0
2023-03-31 12:15:00,461.28,461.42,461.25,461.41,1697.0,443.9485,444.0832,443.9196,444.0736,1697.0
2023-03-31 12:20:00,461.34,461.82,461.34,461.81,1801.0,444.0062,444.4682,444.0062,444.4586,1801.0
2023-03-31 12:25:00,461.94,461.94,461.34,461.69,3391.0,444.5837,444.5837,444.0062,444.3431,3391.0
2023-03-31 12:30:00,461.62,461.62,461.35,461.6,809.0,444.2757,444.2757,444.0159,444.2565,809.0
2023-03-31 12:35:00,461.49,461.57,461.39,461.56,1161.0,444.1506,444.2276,444.0544,444.218,1161.0
2023-03-31 12:40:00,461.56,461.57,461.31,461.46,2456.0,444.218,444.2276,443.9774,444.1217,2456.0
2023-03-31 12:45:00,461.32,461.32,461.24,461.24,750.0,443.987,443.987,443.91,443.91,750.0
2023-03-31 12:50:00,461.14,461.14,460.87,460.98,1772.0,443.8138,443.8138,443.5539,443.6598,1772.0
2023-03-31 12:55:00,460.98,461.08,460.81,460.99,2169.0,443.6598,443.756,443.4962,443.6694,2169.0
2023-03-31 13:00:00,460.98,460.98,460.36,460.55,5056.0,443.6598,443.6598,443.0631,443.2459,5056.0
2023-03-31 13:05:00,460.56,461.25,460.33,461.24,5885.0,443.2555,443.9196,443.0342,443.91,5885.0
2023-03-31 13:10:00,461.22,461.32,461.11,461.21,1479.0,443.8907,443.987,443.7849,443.8811,1479.0
2023-03-31 13:15:00,461.26,461.26,461.05,461.09,1319.0,443.9292,443.9292,443.7271,443.7656,1319.0
2023-03-31 13:20:00,461.11,461.24,460.97,461.23,3235.0,443.7849,443.91,443.6501,443.9004,3235.0
2023-03-31 13:25:00,461.22,461.35,461.12,461.34,1867.0,443.8907,444.0159,443.7945,444.0062,1867.0
2023-03-31 13:30:00,461.34,461.44,461.26,461.31,1039.0,444.0062,444.1025,443.9292,443.9774,1039.0
2023-03-31 13:35:00,461.23,461.45,461.22,461.41,1190.0,443.9004,444.1121,443.8907,444.0736,1190.0
2023-03-31 13:40:00,461.57,461.59,461.06,461.06,2500.0,444.2276,444.2468,443.7368,443.7368,2500.0
2023-03-31 13:45:00,461.18,461.18,460.61,460.79,2401.0,443.8523,443.8523,443.3037,443.4769,2401.0
2023-03-31 13:50:00,460.79,461.01,460.79,460.96,3460.0,443.4769,443.6886,443.4769,443.6405,3460.0
2023-03-31 13:55:00,461.09,461.22,460.94,461.2,1881.0,443.7656,443.8907,443.6213,443.8715,1881.0
2023-03-31 14:00:00,461.25,461.31,461.0,461.01,3375.0,443.9196,443.9774,443.679,443.6886,3375.0
2023-03-31 14:05:00,460.97,461.39,460.89,461.17,2935.0,443.6501,444.0544,443.5731,443.8426,2935.0
2023-03-31 14:10:00,461.15,461.17,460.97,460.98,1260.0,443.8234,443.8426,443.6501,443.6598,1260.0
2023-03-31 14:15:00,461.05,461.09,460.31,460.31,4253.0,443.7271,443.7656,443.0149,443.0149,4253.0
2023-03-31 14:20:00,460.27,460.38,460.15,460.29,3701.0,442.9764,443.0823,442.861,442.9957,3701.0
2023-03-31 14:25:00,460.28,460.28,459.94,460.18,2860.0,442.9861,442.9861,442.6588,442.8898,2860.0
2023-03-31 14:30:00,460.15,460.15,459.92,460.13,3156.0,442.861,442.861,442.6396,442.8417,3156.0
2023-03-31 14:35:00,460.03,460.3,459.9,460.16,3201.0,442.7455,443.0053,442.6203,442.8706,3201.0
2023-03-31 14:40:00,460.31,460.69,460.24,460.33,7728.0,443.0149,443.3807,442.9476,443.0342,7728.0
2023-03-31 14:45:00,460.44,460.45,460.15,460.15,1116.0,443.1401,443.1497,442.861,442.861,1116.0
2023-03-31 14:50:00,460.16,460.37,459.81,460.08,5590.0,442.8706,443.0727,442.5337,442.7936,5590.0
2023-03-31 14:55:00,460.19,460.19,459.45,459.67,1401.0,442.8994,442.8994,442.1873,442.399,1401.0
2023-03-31 15:00:00,459.77,460.71,459.77,460.7,3763.0,442.4952,443.3999,442.4952,443.3903,3763.0
2023-03-31 15:05:00,460.71,461.0,460.58,460.95,3951.0,443.3999,443.679,443.2748,443.6309,3951.0
2023-03-31 15:10:00,460.94,460.94,460.49,460.65,2377.0,443.6213,443.6213,443.1882,443.3422,2377.0
2023-03-31 15:15:00,460.66,461.07,460.63,461.06,3594.0,443.3518,443.7464,443.3229,443.7368,3594.0
2023-03-31 15:20:00,461.06,461.29,460.98,461.22,4686.0,443.7368,443.9581,443.6598,443.8907,4686.0
2023-03-31 15:25:00,461.29,461.84,460.65,460.72,11240.0,443.9581,444.4875,443.3422,443.4095,11240.0
2023-03-31 15:30:00,460.82,461.26,460.51,460.71,3367.0,443.5058,443.9292,443.2074,443.3999,3367.0
2023-03-31 15:35:00,460.71,460.86,460.28,460.74,5667.0,443.3999,443.5443,442.9861,443.4288,5667.0
2023-03-31 15:40:00,460.74,461.11,460.5,460.5,3355.0,443.4288,443.7849,443.1978,443.1978,3355.0
2023-03-31 15:45:00,460.43,461.15,460.31,461.15,11370.0,443.1304,443.8234,443.0149,443.8234,11370.0
2023-03-31 15:50:00,461.15,461.64,460.98,461.6,20575.0,443.8234,444.295,443.6598,444.2565,20575.0
2023-03-31 15:55:00,461.55,462.05,461.1,461.29,42044.0,444.2084,444.6896,443.7753,443.9581,42044.0
2023-04-03 09:30:00,463.3,463.81,462.65,463.47,9269.0,445.8926,446.3834,445.267,446.0562,9269.0
2023-04-03 09:35:00,463.29,464.46,463.05,464.22,8451.0,445.883,447.009,445.652,446.778,8451.0
2023-04-03 09:40:00,464.21,467.0,464.13,466.83,16501.0,446.7684,449.4536,446.6914,449.29,16501.0
2023-04-03 09:45:00,467.37,467.37,466.29,466.72,6253.0,449.8097,449.8097,448.7703,449.1841,6253.0
2023-04-03 09:50:00,465.71,466.9,465.46,466.9,4442.0,448.212,449.3573,447.9714,449.3573,4442.0
2023-04-03 09:55:00,466.82,466.94,466.48,466.78,1480.0,449.2803,449.3958,448.9531,449.2418,1480.0
2023-04-03 10:00:00,466.55,467.8,466.55,467.58,1898.0,449.0205,450.2235,449.0205,450.0118,1898.0
2023-04-03 10:05:00,467.91,468.36,467.22,467.43,5468.0,450.3294,450.7625,449.6653,449.8674,5468.0
2023-04-03 10:10:00,467.54,468.79,467.47,468.59,4807.0,449.9733,451.1763,449.9059,450.9838,4807.0
2023-04-03 10:15:00,468.59,468.8,468.37,468.46,2660.0,450.9838,451.1859,450.7721,450.8587,2660.0
2023-04-03 10:20:00,468.47,469.3,468.45,469.3,4372.0,450.8683,451.6672,450.8491,451.6672,4372.0
2023-04-03 10:25:00,469.24,469.24,468.26,468.39,2100.0,451.6094,451.6094,450.6662,450.7914,2100.0
2023-04-03 10:30:00,468.55,468.62,467.31,467.31,4102.0,450.9453,451.0127,449.7519,449.7519,4102.0
2023-04-03 10:35:00,467.33,467.72,467.32,467.5,700.0,449.7712,450.1465,449.7616,449.9348,700.0
2023-04-03 10:40:00,467.64,467.7,467.25,467.52,680.0,450.0695,450.1273,449.6942,449.954,680.0
2023-04-03 10:45:00,467.7,467.7,466.96,467.15,2922.0,450.1273,450.1273,449.4151,449.5979,2922.0
2023-04-03 10:50:00,467.44,467.8,467.08,467.17,1971.0,449.877,450.2235,449.5306,449.6172,1971.0
2023-04-03 10:55:00,467.2,467.2,466.37,466.63,1224.0,449.6461,449.6461,448.8473,449.0975,1224.0
2023-04-03 11:00:00,466.52,466.52,466.04,466.07,850.0,448.9916,448.9916,448.5296,448.5585,850.0
2023-04-03 11:05:00,465.87,466.14,465.77,466.13,1924.0,448.366,448.6259,448.2698,448.6163,1924.0
2023-04-03 11:10:00,466.25,466.72,466.25,466.6,3039.0,448.7318,449.1841,448.7318,449.0686,3039.0
2023-04-03 11:15:00,466.41,466.73,466.03,466.41,3928.0,448.8857,449.1937,448.52,448.8857,3928.0
2023-04-03 11:20:00,466.41,466.67,466.13,466.4,3740.0,448.8857,449.136,448.6163,448.8761,3740.0
2023-04-03 11:25:00,466.4,466.72,466.29,466.32,1700.0,448.8761,449.1841,448.7703,448.7991,1700.0
2023-04-03 11:30:00,466.48,467.52,466.48,467.33,2786.0,448.9531,449.954,448.9531,449.7712,2786.0
2023-04-03 11:35:00,467.49,467.49,466.79,467.0,5945.0,449.9252,449.9252,449.2515,449.4536,5945.0
2023-04-03 11:40:00,467.02,467.22,467.02,467.06,730.0,449.4728,449.6653,449.4728,449.5113,730.0
2023-04-03 11:45:00,467.18,467.7,467.18,467.7,3954.0,449.6268,450.1273,449.6268,450.1273,3954.0
2023-04-03 11:50:00,467.7,467.84,467.7,467.84,1303.0,450.1273,450.262,450.1273,450.262,1303.0
2023-04-03 11:55:00,467.52,467.75,467.17,467.2,2687.0,449.954,450.1754,449.6172,449.6461,2687.0
2023-04-03 12:00:00,467.17,467.25,466.99,467.01,550.0,449.6172,449.6942,449.444,449.4632,550.0
2023-04-03 12:05:00,467.21,467.62,467.03,467.22,3928.0,449.6557,450.0503,449.4825,449.6653,3928.0
2023-04-03 12:10:00,467.26,467.52,467.06,467.52,2394.0,449.7038,449.954,449.5113,449.954,2394.0
2023-04-03 12:15:00,467.49,467.65,467.48,467.65,539.0,449.9252,450.0792,449.9155,450.0792,539.0
2023-04-03 12:20:00,467.24,467.24,466.79,467.02,2603.0,449.6846,449.6846,449.2515,449.4728,2603.0
2023-04-03 12:25:00,467.16,467.47,466.77,467.44,3507.0,449.6076,449.9059,449.2322,449.877,3507.0
2023-04-03 12:30:00,467.44,467.61,467.26,467.48,2559.0,449.877,450.0407,449.7038,449.9155,2559.0
2023-04-03 12:35:00,467.64,467.7,467.36,467.36,2535.0,450.0695,450.1273,449.8001,449.8001,2535.0
2023-04-03 12:40:00,467.4,467.67,467.4,467.46,2159.0,449.8386,450.0984,449.8386,449.8963,2159.0
2023-04-03 12:45:00,467.72,467.83,467.65,467.83,1000.0,450.1465,450.2524,450.0792,450.2524,1000.0
2023-04-03 12:50:00,467.86,467.86,467.35,467.35,904.0,450.2813,450.2813,449.7904,449.7904,904.0
2023-04-03 12:55:00,467.17,467.32,467.17,467.27,400.0,449.6172,449.7616,449.6172,449.7134,400.0
2023-04-03 13:00:00,467.26,467.82,467.16,467.81,2432.0,449.7038,450.2428,449.6076,450.2331,2432.0
2023-04-03 13:05:00,467.65,468.0,467.42,468.0,2769.0,450.0792,450.416,449.8578,450.416,2769.0
2023-04-03 13:10:00,468.26,468.98,468.23,468.84,1465.0,450.6662,451.3592,450.6374,451.2244,1465.0
2023-04-03 13:15:00,468.84,469.72,468.77,469.71,5467.0,451.2244,452.0714,451.1571,452.0618,5467.0
2023-04-03 13:20:00,469.47,469.47,469.14,469.3,601.0,451.8308,451.8308,451.5132,451.6672,601.0
2023-04-03 13:25:00,469.72,469.99,469.7,469.7,2084.0,452.0714,452.3312,452.0521,452.0521,2084.0
2023-04-03 13:30:00,469.57,469.72,469.19,469.47,2418.0,451.927,452.0714,451.5613,451.8308,2418.0
2023-04-03 13:35:00,469.47,470.0,469.25,470.0,2065.0,451.8308,452.3409,451.619,452.3409,2065.0
2023-04-03 13:40:00,470.0,470.18,469.75,469.91,3718.0,452.3409,452.5141,452.1003,452.2542,3718.0
2023-04-03 13:45:00,469.75,469.91,469.37,469.71,1486.0,452.1003,452.2542,451.7345,452.0618,1486.0
2023-04-03 13:50:00,469.64,469.64,469.12,469.24,2797.0,451.9944,451.9944,451.4939,451.6094,2797.0
2023-04-03 13:55:00,469.33,469.8,469.23,469.68,800.0,451.696,452.1484,451.5998,452.0329,800.0
2023-04-03 14:00:00,469.67,469.9,469.5,469.7,3500.0,452.0233,452.2446,451.8596,452.0521,3500.0
2023-04-03 14:05:00,469.55,470.06,469.38,470.04,3005.0,451.9078,452.3986,451.7442,452.3794,3005.0
2023-04-03 14:10:00,470.05,470.53,470.0,470.53,1423.0,452.389,452.8509,452.3409,452.8509,1423.0
2023-04-03 14:15:00,470.5,471.18,470.28,470.67,4850.0,452.8221,453.4765,452.6103,452.9857,4850.0
2023-04-03 14:20:00,470.53,470.79,470.4,470.78,1583.0,452.8509,453.1012,452.7258,453.0916,1583.0
2023-04-03 14:25:00,470.91,471.28,470.89,471.12,4124.0,453.2167,453.5728,453.1974,453.4188,4124.0
2023-04-03 14:30:00,471.28,471.37,470.85,471.01,1900.0,453.5728,453.6594,453.1589,453.3129,1900.0
2023-04-03 14:35:00,471.28,471.55,471.06,471.55,1695.0,453.5728,453.8326,453.361,453.8326,1695.0
2023-04-03 14:40:00,471.4,471.54,471.17,471.17,600.0,453.6883,453.823,453.4669,453.4669,600.0
2023-04-03 14:45:00,471.0,471.24,470.93,470.93,2200.0,453.3033,453.5343,453.2359,453.2359,2200.0
2023-04-03 14:50:00,471.07,471.22,470.8,470.89,4700.0,453.3707,453.515,453.1108,453.1974,4700.0
2023-04-03 14:55:00,470.75,470.82,470.55,470.55,1136.0,453.0627,453.1301,452.8702,452.8702,1136.0
2023-04-03 15:00:00,470.62,470.94,470.5,470.79,2300.0,452.9376,453.2455,452.8221,453.1012,2300.0
2023-04-03 15:05:00,470.86,470.86,470.12,470.13,1412.0,453.1685,453.1685,452.4564,452.466,1412.0
2023-04-03 15:10:00,470.19,471.03,470.19,471.01,2713.0,452.5237,453.3322,452.5237,453.3129,2713.0
2023-04-03 15:15:00,471.07,471.32,470.74,470.84,3891.0,453.3707,453.6113,453.0531,453.1493,3891.0
2023-04-03 15:20:00,470.69,470.9,470.57,470.9,2123.0,453.0049,453.207,452.8894,453.207,2123.0
2023-04-03 15:25:00,470.68,470.91,469.91,469.92,8389.0,452.9953,453.2167,452.2542,452.2639,8389.0
2023-04-03 15:30:00,470.03,470.44,469.93,470.12,7109.0,452.3697,452.7643,452.2735,452.4564,7109.0
2023-04-03 15:35:00,470.04,470.49,469.93,470.06,2366.0,452.3794,452.8125,452.2735,452.3986,2366.0
2023-04-03 15:40:00,469.96,470.21,469.62,470.06,4353.0,452.3024,452.543,451.9751,452.3986,4353.0
2023-04-03 15:45:00,470.05,470.05,469.05,469.25,6329.0,452.389,452.389,451.4266,451.619,6329.0
2023-04-03 15:50:00,469.08,469.24,468.78,469.08,5668.0,451.4554,451.6094,451.1667,451.4554,5668.0
2023-04-03 15:55:00,469.12,469.71,468.9,469.02,27640.0,451.4939,452.0618,451.2822,451.3977,27640.0
2023-04-04 09:30:00,468.73,470.38,467.71,470.0,9841.0,451.1186,452.7066,450.1369,452.3409,9841.0
2023-04-04 09:35:00,470.42,471.61,469.79,471.61,7065.0,452.7451,453.8904,452.1388,453.8904,7065.0
2023-04-04 09:40:00,471.63,471.94,471.49,471.64,3119.0,453.9096,454.208,453.7749,453.9192,3119.0
2023-04-04 09:45:00,471.63,471.63,471.01,471.25,2373.0,453.9096,453.9096,453.3129,453.5439,2373.0
2023-04-04 09:50:00,471.03,471.03,470.16,470.37,5847.0,453.3322,453.3322,452.4949,452.697,5847.0
2023-04-04 09:55:00,470.01,471.14,469.82,471.13,7228.0,452.3505,453.438,452.1676,453.4284,7228.0
2023-04-04 10:00:00,471.26,471.74,471.04,471.36,1679.0,453.5535,454.0155,453.3418,453.6498,1679.0
2023-04-04 10:05:00,471.39,471.43,471.04,471.04,2823.0,453.6786,453.7171,453.3418,453.3418,2823.0
2023-04-04 10:10:00,471.07,471.07,470.38,470.38,1250.0,453.3707,453.3707,452.7066,452.7066,1250.0
2023-04-04 10:15:00,470.4,470.4,469.98,470.1,1447.0,452.7258,452.7258,452.3216,452.4371,1447.0
2023-04-04 10:20:00,470.13,470.26,469.85,470.16,2248.0,452.466,452.5911,452.1965,452.4949,2248.0
2023-04-04 10:25:00,470.18,470.43,469.29,469.3,2482.0,452.5141,452.7547,451.6575,451.6672,2482.0
2023-04-04 10:30:00,469.55,469.55,468.53,468.53,3425.0,451.9078,451.9078,450.9261,450.9261,3425.0
2023-04-04 10:35:00,468.46,468.46,468.17,468.28,523.0,450.8587,450.8587,450.5796,450.6855,523.0
2023-04-04 10:40:00,467.78,468.54,467.43,468.45,6180.0,450.2043,450.9357,449.8674,450.8491,6180.0
2023-04-04 10:45:00,468.37,468.37,467.83,467.83,360.0,450.7721,450.7721,450.2524,450.2524,360.0
2023-04-04 10:50:00,468.03,468.2,467.91,468.02,1570.0,450.4449,450.6085,450.3294,450.4353,1570.0
2023-04-04 10:55:00,468.15,468.35,467.62,467.85,2218.0,450.5604,450.7529,450.0503,450.2716,2218.0
2023-04-04 11:00:00,467.49,468.21,467.27,467.96,4796.0,449.9252,450.6181,449.7134,450.3775,4796.0
2023-04-04 11:05:00,467.71,468.07,467.49,467.49,5674.0,450.1369,450.4834,449.9252,449.9252,5674.0
2023-04-04 11:10:00,467.82,468.0,467.44,467.44,1972.0,450.2428,450.416,449.877,449.877,1972.0
2023-04-04 11:15:00,467.33,467.48,466.73,467.09,1823.0,449.7712,449.9155,449.1937,449.5402,1823.0
2023-04-04 11:20:00,466.9,466.92,466.02,466.02,3343.0,449.3573,449.3766,448.5104,448.5104,3343.0
2023-04-04 11:25:00,465.61,466.57,465.61,466.57,2125.0,448.1158,449.0397,448.1158,449.0397,2125.0
2023-04-04 11:30:00,466.62,466.62,465.59,465.59,4065.0,449.0879,449.0879,448.0966,448.0966,4065.0
2023-04-04 11:35:00,465.75,466.55,465.75,466.36,917.0,448.2505,449.0205,448.2505,448.8376,917.0
2023-04-04 11:40:00,466.48,466.48,465.57,465.76,1100.0,448.9531,448.9531,448.0773,448.2602,1100.0
2023-04-04 11:45:00,465.92,466.29,465.89,465.89,700.0,448.4142,448.7703,448.3853,448.3853,700.0
2023-04-04 11:50:00,465.68,465.8,465.42,465.42,1994.0,448.1832,448.2987,447.9329,447.9329,1994.0
2023-04-04 11:55:00,465.21,465.8,465.0,465.66,1600.0,447.7308,448.2987,447.5287,448.1639,1600.0
2023-04-04 12:00:00,465.77,466.22,465.53,466.11,6296.0,448.2698,448.7029,448.0388,448.597,6296.0
2023-04-04 12:05:00,466.04,467.07,466.03,467.07,3491.0,448.5296,449.5209,448.52,449.5209,3491.0
2023-04-04 12:10:00,466.95,466.95,466.62,466.68,2078.0,449.4055,449.4055,449.0879,449.1456,2078.0
2023-04-04 12:15:00,466.8,467.0,466.19,466.46,8228.0,449.2611,449.4536,448.674,448.9339,8228.0
2023-04-04 12:20:00,466.51,466.84,466.33,466.71,1589.0,448.982,449.2996,448.8088,449.1745,1589.0
2023-04-04 12:25:00,466.71,466.95,466.53,466.86,1360.0,449.1745,449.4055,449.0012,449.3188,1360.0
2023-04-04 12:30:00,466.86,466.86,466.78,466.81,735.0,449.3188,449.3188,449.2418,449.2707,735.0
2023-04-04 12:35:00,466.9,467.25,466.9,467.25,1245.0,449.3573,449.6942,449.3573,449.6942,1245.0
2023-04-04 12:40:00,467.39,468.05,467.2,467.2,7461.0,449.8289,450.4641,449.6461,449.6461,7461.0
2023-04-04 12:45:00,467.08,467.62,467.08,467.59,1008.0,449.5306,450.0503,449.5306,450.0214,1008.0
2023-04-04 12:50:00,467.75,467.79,467.24,467.24,1281.0,450.1754,450.2139,449.6846,449.6846,1281.0
2023-04-04 12:55:00,467.45,468.07,467.45,467.9,1822.0,449.8867,450.4834,449.8867,450.3198,1822.0
2023-04-04 13:00:00,467.67,468.05,467.66,468.05,568.0,450.0984,450.4641,450.0888,450.4641,568.0
2023-04-04 13:05:00,468.0,468.01,467.76,467.76,405.0,450.416,450.4256,450.185,450.185,405.0
2023-04-04 13:10:00,467.34,467.71,467.2,467.71,1314.0,449.7808,450.1369,449.6461,450.1369,1314.0
2023-04-04 13:15:00,467.85,468.13,467.83,468.01,927.0,450.2716,450.5411,450.2524,450.4256,927.0
2023-04-04 13:20:00,467.83,468.26,467.83,468.26,1000.0,450.2524,450.6662,450.2524,450.6662,1000.0
2023-04-04 13:25:00,468.24,468.45,467.99,468.45,1295.0,450.647,450.8491,450.4064,450.8491,1295.0
2023-04-04 13:30:00,468.26,468.27,468.0,468.0,1000.0,450.6662,450.6759,450.416,450.416,1000.0
2023-04-04 13:35:00,468.23,468.44,468.13,468.27,1204.0,450.6374,450.8395,450.5411,450.6759,1204.0
2023-04-04 13:40:00,468.38,468.61,468.38,468.57,300.0,450.7817,451.0031,450.7817,450.9646,300.0
2023-04-04 13:45:00,468.41,468.41,468.02,468.02,1131.0,450.8106,450.8106,450.4353,450.4353,1131.0
2023-04-04 13:50:00,468.01,468.35,468.01,468.35,300.0,450.4256,450.7529,450.4256,450.7529,300.0
2023-04-04 13:55:00,468.18,468.59,468.04,468.04,1512.0,450.5892,450.9838,450.4545,450.4545,1512.0
2023-04-04 14:00:00,468.01,468.41,468.01,468.24,1513.0,450.4256,450.8106,450.4256,450.647,1513.0
2023-04-04 14:05:00,468.4,468.58,468.36,468.58,750.0,450.801,450.9742,450.7625,450.9742,750.0
2023-04-04 14:10:00,468.65,469.06,468.58,469.06,1239.0,451.0416,451.4362,450.9742,451.4362,1239.0
2023-04-04 14:15:00,468.89,469.02,468.61,468.94,1159.0,451.2726,451.3977,451.0031,451.3207,1159.0
2023-04-04 14:20:00,468.73,469.02,468.73,468.77,1039.0,451.1186,451.3977,451.1186,451.1571,1039.0
2023-04-04 14:25:00,468.94,469.01,468.7,468.98,700.0,451.3207,451.3881,451.0897,451.3592,700.0
2023-04-04 14:30:00,468.79,469.12,468.78,468.84,2234.0,451.1763,451.4939,451.1667,451.2244,2234.0
2023-04-04 14:35:00,468.9,469.61,468.64,469.6,4009.0,451.2822,451.9655,451.032,451.9559,4009.0
2023-04-04 14:40:00,469.83,469.83,469.83,469.83,100.0,452.1772,452.1772,452.1772,452.1772,100.0
2023-04-04 14:45:00,469.54,469.55,469.11,469.27,1611.0,451.8981,451.9078,451.4843,451.6383,1611.0
2023-04-04 14:50:00,469.41,469.45,468.93,469.19,1706.0,451.773,451.8115,451.3111,451.5613,1706.0
2023-04-04 14:55:00,469.11,469.52,469.04,469.04,2447.0,451.4843,451.8789,451.4169,451.4169,2447.0
2023-04-04 15:00:00,468.91,469.39,468.91,469.23,652.0,451.2918,451.7538,451.2918,451.5998,652.0
2023-04-04 15:05:00,469.39,469.39,469.06,469.3,2101.0,451.7538,451.7538,451.4362,451.6672,2101.0
2023-04-04 15:10:00,469.38,469.54,468.89,469.35,1727.0,451.7442,451.8981,451.2726,451.7153,1727.0
2023-04-04 15:15:00,469.49,469.67,469.4,469.53,2981.0,451.85,452.0233,451.7634,451.8885,2981.0
2023-04-04 15:20:00,469.38,469.58,469.05,469.05,1515.0,451.7442,451.9366,451.4266,451.4266,1515.0
2023-04-04 15:25:00,469.04,469.17,468.75,468.75,1000.0,451.4169,451.542,451.1378,451.1378,1000.0
2023-04-04 15:30:00,468.47,468.47,468.0,468.31,2123.0,450.8683,450.8683,450.416,450.7144,2123.0
2023-04-04 15:35:00,468.11,468.36,468.04,468.32,2249.0,450.5219,450.7625,450.4545,450.724,2249.0
2023-04-04 15:40:00,468.42,468.47,468.12,468.2,2156.0,450.8202,450.8683,450.5315,450.6085,2156.0
2023-04-04 15:45:00,468.25,468.72,468.17,468.36,8276.0,450.6566,451.109,450.5796,450.7625,8276.0
2023-04-04 15:50:00,468.55,469.09,468.49,468.67,7680.0,450.9453,451.4651,450.8876,451.0608,7680.0
2023-04-04 15:55:00,468.58,468.58,467.89,468.21,22922.0,450.9742,450.9742,450.3101,450.6181,22922.0
2023-04-05 09:30:00,467.22,471.6,467.22,471.6,10907.0,449.6653,453.8807,449.6653,453.8807,10907.0
2023-04-05 09:35:00,471.59,472.91,470.34,470.86,12628.0,453.8711,455.1415,452.6681,453.1685,12628.0
2023-04-05 09:40:00,470.59,471.11,469.82,470.67,10893.0,452.9087,453.4092,452.1676,452.9857,10893.0
2023-04-05 09:45:00,470.9,471.22,470.05,470.05,8231.0,453.207,453.515,452.389,452.389,8231.0
2023-04-05 09:50:00,470.29,470.34,469.68,469.94,1739.0,452.62,452.6681,452.0329,452.2831,1739.0
2023-04-05 09:55:00,469.68,470.27,469.68,470.0,2797.0,452.0329,452.6007,452.0329,452.3409,2797.0
2023-04-05 10:00:00,470.21,470.21,469.1,469.26,2200.0,452.543,452.543,451.4747,451.6287,2200.0
2023-04-05 10:05:00,469.3,469.32,468.6,469.32,3237.0,451.6672,451.6864,450.9935,451.6864,3237.0
2023-04-05 10:10:00,468.28,468.4,468.28,468.4,200.0,450.6855,450.801,450.6855,450.801,200.0
2023-04-05 10:15:00,468.34,468.86,468.27,468.52,2376.0,450.7432,451.2437,450.6759,450.9165,2376.0
2023-04-05 10:20:00,468.81,469.07,468.64,469.06,1227.0,451.1956,451.4458,451.032,451.4362,1227.0
2023-04-05 10:25:00,469.07,469.07,468.34,468.47,1311.0,451.4458,451.4458,450.7432,450.8683,1311.0
2023-04-05 10:30:00,468.74,469.78,468.73,469.78,863.0,451.1282,452.1291,451.1186,452.1291,863.0
2023-04-05 10:35:00,469.71,470.63,469.7,470.46,7461.0,452.0618,452.9472,452.0521,452.7836,7461.0
2023-04-05 10:40:00,470.22,471.76,470.21,471.23,21561.0,452.5526,454.0347,452.543,453.5246,21561.0
2023-04-05 10:45:00,471.0,471.91,470.92,471.87,1901.0,453.3033,454.1791,453.2263,454.1406,1901.0
2023-04-05 10:50:00,471.8,472.39,471.79,472.39,553.0,454.0732,454.6411,454.0636,454.6411,553.0
2023-04-05 10:55:00,472.66,472.91,472.08,472.2,3537.0,454.9009,455.1415,454.3427,454.4582,3537.0
2023-04-05 11:00:00,472.18,472.5,472.18,472.5,701.0,454.439,454.7469,454.439,454.7469,701.0
2023-04-05 11:05:00,472.28,472.74,472.2,472.48,1928.0,454.5352,454.9779,454.4582,454.7277,1928.0
2023-04-05 11:10:00,472.55,473.3,472.55,473.3,4827.0,454.7951,455.5169,454.7951,455.5169,4827.0
2023-04-05 11:15:00,473.13,473.22,472.75,472.87,2285.0,455.3533,455.4399,454.9875,455.103,2285.0
2023-04-05 11:20:00,472.57,472.66,472.32,472.32,1230.0,454.8143,454.9009,454.5737,454.5737,1230.0
2023-04-05 11:25:00,472.06,472.06,471.17,471.25,3126.0,454.3235,454.3235,453.4669,453.5439,3126.0
2023-04-05 11:30:00,471.17,471.7,470.8,471.7,1200.0,453.4669,453.977,453.1108,453.977,1200.0
2023-04-05 11:35:00,472.01,472.35,472.01,472.13,1188.0,454.2753,454.6026,454.2753,454.3908,1188.0
2023-04-05 11:40:00,472.09,472.58,472.07,472.58,2117.0,454.3523,454.8239,454.3331,454.8239,2117.0
2023-04-05 11:45:00,472.47,473.18,472.31,472.51,17388.0,454.7181,455.4014,454.5641,454.7566,17388.0
2023-04-05 11:50:00,472.38,472.44,472.05,472.21,1746.0,454.6314,454.6892,454.3138,454.4678,1746.0
2023-04-05 11:55:00,472.31,472.31,472.03,472.11,2275.0,454.5641,454.5641,454.2946,454.3716,2275.0
2023-04-05 12:00:00,472.12,472.21,471.92,471.92,1149.0,454.3812,454.4678,454.1887,454.1887,1149.0
2023-04-05 12:05:00,472.15,472.15,471.72,471.79,710.0,454.4101,454.4101,453.9962,454.0636,710.0
2023-04-05 12:10:00,471.58,471.58,470.28,470.98,3133.0,453.8615,453.8615,452.6103,453.284,3133.0
2023-04-05 12:15:00,470.97,470.97,470.59,470.72,5058.0,453.2744,453.2744,452.9087,453.0338,5058.0
2023-04-05 12:20:00,470.82,470.83,469.79,469.79,3594.0,453.1301,453.1397,452.1388,452.1388,3594.0
2023-04-05 12:25:00,469.95,470.51,469.77,470.51,4595.0,452.2927,452.8317,452.1195,452.8317,4595.0
2023-04-05 12:30:00,470.38,470.45,470.17,470.28,824.0,452.7066,452.774,452.5045,452.6103,824.0
2023-04-05 12:35:00,470.52,471.05,470.43,470.74,1865.0,452.8413,453.3514,452.7547,453.0531,1865.0
2023-04-05 12:40:00,470.5,470.55,470.2,470.33,805.0,452.8221,452.8702,452.5333,452.6585,805.0
2023-04-05 12:45:00,470.25,470.59,470.25,470.27,1428.0,452.5815,452.9087,452.5815,452.6007,1428.0
2023-04-05 12:50:00,470.34,470.55,470.3,470.55,1707.0,452.6681,452.8702,452.6296,452.8702,1707.0
2023-04-05 12:55:00,470.43,470.69,470.43,470.64,1129.0,452.7547,453.0049,452.7547,452.9568,1129.0
2023-04-05 13:00:00,470.57,470.68,470.31,470.68,2237.0,452.8894,452.9953,452.6392,452.9953,2237.0
2023-04-05 13:05:00,470.73,471.25,470.73,471.05,5551.0,453.0434,453.5439,453.0434,453.3514,5551.0
2023-04-05 13:10:00,471.17,472.0,471.17,471.76,2745.0,453.4669,454.2657,453.4669,454.0347,2745.0
2023-04-05 13:15:00,471.59,471.88,471.59,471.74,2449.0,453.8711,454.1502,453.8711,454.0155,2449.0
2023-04-05 13:20:00,471.86,472.11,471.63,472.11,1324.0,454.131,454.3716,453.9096,454.3716,1324.0
2023-04-05 13:25:00,472.01,472.4,471.95,472.09,1575.0,454.2753,454.6507,454.2176,454.3523,1575.0
2023-04-05 13:30:00,472.27,472.27,471.92,471.92,409.0,454.5256,454.5256,454.1887,454.1887,409.0
2023-04-05 13:35:00,471.9,471.9,471.51,471.56,1229.0,454.1695,454.1695,453.7941,453.8422,1229.0
2023-04-05 13:40:00,471.46,471.53,471.31,471.32,2057.0,453.746,453.8134,453.6016,453.6113,2057.0
2023-04-05 13:45:00,471.32,471.32,470.96,471.07,553.0,453.6113,453.6113,453.2648,453.3707,553.0
2023-04-05 13:50:00,470.98,471.16,470.94,470.97,472.0,453.284,453.4573,453.2455,453.2744,472.0
2023-04-05 13:55:00,470.89,471.32,470.88,471.2,1258.0,453.1974,453.6113,453.1878,453.4958,1258.0
2023-04-05 14:00:00,471.27,471.7,471.27,471.7,911.0,453.5631,453.977,453.5631,453.977,911.0
2023-04-05 14:05:00,471.94,471.94,471.5,471.5,1030.0,454.208,454.208,453.7845,453.7845,1030.0
2023-04-05 14:10:00,471.28,471.28,471.02,471.22,800.0,453.5728,453.5728,453.3225,453.515,800.0
2023-04-05 14:15:00,471.13,471.2,471.01,471.19,1430.0,453.4284,453.4958,453.3129,453.4862,1430.0
2023-04-05 14:20:00,471.33,471.76,471.33,471.75,4487.0,453.6209,454.0347,453.6209,454.0251,4487.0
2023-04-05 14:25:00,471.84,472.09,471.82,472.05,3985.0,454.1117,454.3523,454.0925,454.3138,3985.0
2023-04-05 14:30:00,472.15,472.45,472.02,472.3,7041.0,454.4101,454.6988,454.285,454.5544,7041.0
2023-04-05 14:35:00,472.36,472.5,472.3,472.3,3686.0,454.6122,454.7469,454.5544,454.5544,3686.0
2023-04-05 14:40:00,472.34,472.43,472.13,472.2,4120.0,454.5929,454.6796,454.3908,454.4582,4120.0
2023-04-05 14:45:00,472.32,472.32,471.99,472.29,4579.0,454.5737,454.5737,454.2561,454.5448,4579.0
2023-04-05 14:50:00,472.28,472.84,472.24,472.62,2731.0,454.5352,455.0742,454.4967,454.8624,2731.0
2023-04-05 14:55:00,472.57,473.17,472.56,472.97,4199.0,454.8143,455.3918,454.8047,455.1993,4199.0
2023-04-05 15:00:00,472.99,473.08,472.87,472.93,3077.0,455.2185,455.3051,455.103,455.1608,3077.0
2023-04-05 15:05:00,473.05,473.54,473.05,473.54,1420.0,455.2763,455.7479,455.2763,455.7479,1420.0
2023-04-05 15:10:00,473.42,473.6,473.42,473.58,2003.0,455.6324,455.8056,455.6324,455.7864,2003.0
2023-04-05 15:15:00,473.37,473.37,473.0,473.24,4205.0,455.5842,455.5842,455.2281,455.4591,4205.0
2023-04-05 15:20:00,473.2,473.27,472.81,473.21,2804.0,455.4206,455.488,455.0453,455.4303,2804.0
2023-04-05 15:25:00,473.12,473.6,473.12,473.34,3345.0,455.3436,455.8056,455.3436,455.5554,3345.0
2023-04-05 15:30:00,473.47,473.58,472.94,472.95,9843.0,455.6805,455.7864,455.1704,455.18,9843.0
2023-04-05 15:35:00,472.86,472.86,471.71,471.73,3640.0,455.0934,455.0934,453.9866,454.0059,3640.0
2023-04-05 15:40:00,471.75,471.77,470.92,471.04,12345.0,454.0251,454.0444,453.2263,453.3418,12345.0
2023-04-05 15:45:00,471.06,471.07,470.5,470.65,10258.0,453.361,453.3707,452.8221,452.9664,10258.0
2023-04-05 15:50:00,470.7,471.78,470.7,471.58,23525.0,453.0146,454.054,453.0146,453.8615,23525.0
2023-04-05 15:55:00,471.59,471.79,470.58,471.13,51006.0,453.8711,454.0636,452.8991,453.4284,51006.0
2023-04-06 09:30:00,474.68,474.97,473.28,474.86,8817.0,456.845,457.1241,455.4976,457.0183,8817.0
2023-04-06 09:35:00,474.8,475.5,474.19,475.09,4512.0,456.9605,457.6342,456.3734,457.2396,4512.0
2023-04-06 09:40:00,474.8,474.84,473.6,473.98,15790.0,456.9605,456.999,455.8056,456.1713,15790.0
2023-04-06 09:45:00,474.11,476.26,474.11,476.0,5546.0,456.2964,458.3657,456.2964,458.1154,5546.0
2023-04-06 09:50:00,476.06,476.06,474.97,475.5,4405.0,458.1732,458.1732,457.1241,457.6342,4405.0
2023-04-06 09:55:00,475.5,476.01,475.01,475.02,7522.0,457.6342,458.1251,457.1626,457.1722,7522.0
2023-04-06 10:00:00,475.05,475.55,475.04,475.4,2428.0,457.2011,457.6823,457.1915,457.538,2428.0
2023-04-06 10:05:00,475.66,475.73,474.79,475.09,3925.0,457.7882,457.8556,456.9509,457.2396,3925.0
2023-04-06 10:10:00,475.45,476.2,475.45,475.9,2587.0,457.5861,458.3079,457.5861,458.0192,2587.0
2023-04-06 10:15:00,475.94,476.08,475.55,475.6,3418.0,458.0577,458.1924,457.6823,457.7305,3418.0
2023-04-06 10:20:00,475.6,476.09,474.9,474.9,3200.0,457.7305,458.202,457.0568,457.0568,3200.0
2023-04-06 10:25:00,474.77,474.87,473.89,474.33,3150.0,456.9316,457.0279,456.0847,456.5082,3150.0
2023-04-06 10:30:00,473.95,474.14,473.81,473.81,1057.0,456.1425,456.3253,456.0077,456.0077,1057.0
2023-04-06 10:35:00,473.66,473.88,473.39,473.4,1400.0,455.8633,456.0751,455.6035,455.6131,1400.0
2023-04-06 10:40:00,473.28,473.28,472.16,472.24,2119.0,455.4976,455.4976,454.4197,454.4967,2119.0
2023-04-06 10:45:00,472.37,472.37,471.63,471.63,1400.0,454.6218,454.6218,453.9096,453.9096,1400.0
2023-04-06 10:50:00,471.41,471.79,471.15,471.42,4289.0,453.6979,454.0636,453.4477,453.7075,4289.0
2023-04-06 10:55:00,471.46,471.46,470.75,471.29,5543.0,453.746,453.746,453.0627,453.5824,5543.0
2023-04-06 11:00:00,471.41,471.48,471.08,471.09,1919.0,453.6979,453.7653,453.3803,453.3899,1919.0
2023-04-06 11:05:00,471.17,471.32,470.54,470.54,2012.0,453.4669,453.6113,452.8606,452.8606,2012.0
2023-04-06 11:10:00,470.66,470.66,469.86,469.86,1441.0,452.9761,452.9761,452.2061,452.2061,1441.0
2023-04-06 11:15:00,469.93,469.94,469.23,469.39,6303.0,452.2735,452.2831,451.5998,451.7538,6303.0
2023-04-06 11:20:00,469.44,469.44,468.29,468.29,2545.0,451.8019,451.8019,450.6951,450.6951,2545.0
2023-04-06 11:25:00,468.6,469.52,468.51,469.33,7901.0,450.9935,451.8789,450.9068,451.696,7901.0
2023-04-06 11:30:00,469.1,470.28,469.09,469.66,2050.0,451.4747,452.6103,451.4651,452.0136,2050.0
2023-04-06 11:35:00,469.69,469.79,469.32,469.32,1943.0,452.0425,452.1388,451.6864,451.6864,1943.0
2023-04-06 11:40:00,469.03,469.03,468.59,469.0,1206.0,451.4073,451.4073,450.9838,451.3784,1206.0
2023-04-06 11:45:00,469.1,469.62,469.07,469.07,1512.0,451.4747,451.9751,451.4458,451.4458,1512.0
2023-04-06 11:50:00,468.71,469.42,468.71,469.29,962.0,451.0993,451.7827,451.0993,451.6575,962.0
2023-04-06 11:55:00,469.65,469.68,469.51,469.63,719.0,452.004,452.0329,451.8693,451.9848,719.0
2023-04-06 12:00:00,469.56,469.88,469.56,469.81,1997.0,451.9174,452.2254,451.9174,452.158,1997.0
2023-04-06 12:05:00,469.77,469.77,469.41,469.5,1700.0,452.1195,452.1195,451.773,451.8596,1700.0
2023-04-06 12:10:00,469.34,470.23,469.34,470.05,1500.0,451.7057,452.5622,451.7057,452.389,1500.0
2023-04-06 12:15:00,470.2,470.42,470.13,470.42,1295.0,452.5333,452.7451,452.466,452.7451,1295.0
2023-04-06 12:20:00,470.15,470.63,470.15,470.48,1580.0,452.4852,452.9472,452.4852,452.8028,1580.0
2023-04-06 12:25:00,470.83,470.83,470.45,470.65,1211.0,453.1397,453.1397,452.774,452.9664,1211.0
2023-04-06 12:30:00,470.54,471.02,470.54,470.73,1968.0,452.8606,453.3225,452.8606,453.0434,1968.0
2023-04-06 12:35:00,470.79,471.3,470.79,471.29,1600.0,453.1012,453.592,453.1012,453.5824,1600.0
2023-04-06 12:40:00,471.23,471.24,470.61,470.63,4283.0,453.5246,453.5343,452.9279,452.9472,4283.0
2023-04-06 12:45:00,470.58,471.67,470.58,471.47,3050.0,452.8991,453.9481,452.8991,453.7556,3050.0
2023-04-06 12:50:00,471.43,471.91,471.42,471.91,550.0,453.7171,454.1791,453.7075,454.1791,550.0
2023-04-06 12:55:00,471.86,472.3,471.43,471.7,3809.0,454.131,454.5544,453.7171,453.977,3809.0
2023-04-06 13:00:00,471.61,472.03,471.33,472.03,1557.0,453.8904,454.2946,453.6209,454.2946,1557.0
2023-04-06 13:05:00,472.09,472.09,471.65,471.81,936.0,454.3523,454.3523,453.9289,454.0829,936.0
2023-04-06 13:10:00,471.82,472.43,471.82,471.83,3161.0,454.0925,454.6796,454.0925,454.1021,3161.0
2023-04-06 13:15:00,472.0,472.35,471.91,472.05,1510.0,454.2657,454.6026,454.1791,454.3138,1510.0
2023-04-06 13:20:00,471.96,472.15,471.69,471.81,1919.0,454.2272,454.4101,453.9674,454.0829,1919.0
2023-04-06 13:25:00,471.81,471.95,471.4,471.44,3573.0,454.0829,454.2176,453.6883,453.7268,3573.0
2023-04-06 13:30:00,471.36,471.5,471.26,471.26,2695.0,453.6498,453.7845,453.5535,453.5535,2695.0
2023-04-06 13:35:00,471.26,471.26,470.6,470.6,2865.0,453.5535,453.5535,452.9183,452.9183,2865.0
2023-04-06 13:40:00,470.64,471.1,470.51,471.1,3633.0,452.9568,453.3995,452.8317,453.3995,3633.0
2023-04-06 13:45:00,471.25,471.26,470.99,471.06,2031.0,453.5439,453.5535,453.2937,453.361,2031.0
2023-04-06 13:50:00,471.06,471.07,470.8,470.84,2621.0,453.361,453.3707,453.1108,453.1493,2621.0
2023-04-06 13:55:00,470.77,471.01,470.72,471.01,1834.0,453.0819,453.3129,453.0338,453.3129,1834.0
2023-04-06 14:00:00,470.76,471.12,470.62,470.62,3311.0,453.0723,453.4188,452.9376,452.9376,3311.0
2023-04-06 14:05:00,470.63,470.7,470.63,470.68,600.0,452.9472,453.0146,452.9472,452.9953,600.0
2023-04-06 14:10:00,470.67,470.89,470.36,470.83,2104.0,452.9857,453.1974,452.6873,453.1397,2104.0
2023-04-06 14:15:00,470.89,471.5,470.89,471.5,1414.0,453.1974,453.7845,453.1974,453.7845,1414.0
2023-04-06 14:20:00,471.59,471.68,471.39,471.68,615.0,453.8711,453.9577,453.6786,453.9577,615.0
2023-04-06 14:25:00,471.66,471.77,471.37,471.61,3033.0,453.9385,454.0444,453.6594,453.8904,3033.0
2023-04-06 14:30:00,471.64,472.24,471.64,472.05,1200.0,453.9192,454.4967,453.9192,454.3138,1200.0
2023-04-06 14:35:00,471.93,471.94,471.47,471.58,3079.0,454.1983,454.208,453.7556,453.8615,3079.0
2023-04-06 14:40:00,471.41,471.6,471.26,471.47,3341.0,453.6979,453.8807,453.5535,453.7556,3341.0
2023-04-06 14:45:00,471.37,471.45,471.12,471.18,1661.0,453.6594,453.7364,453.4188,453.4765,1661.0
2023-04-06 14:50:00,471.3,471.57,471.27,471.55,2272.0,453.592,453.8519,453.5631,453.8326,2272.0
2023-04-06 14:55:00,471.56,471.56,471.39,471.55,1250.0,453.8422,453.8422,453.6786,453.8326,1250.0
2023-04-06 15:00:00,471.48,471.64,471.33,471.35,3906.0,453.7653,453.9192,453.6209,453.6401,3906.0
2023-04-06 15:05:00,471.37,471.37,470.94,471.25,4540.0,453.6594,453.6594,453.2455,453.5439,4540.0
2023-04-06 15:10:00,471.16,471.35,470.97,470.97,4000.0,453.4573,453.6401,453.2744,453.2744,4000.0
2023-04-06 15:15:00,471.13,471.13,470.76,470.76,4924.0,453.4284,453.4284,453.0723,453.0723,4924.0
2023-04-06 15:20:00,470.72,470.84,470.31,470.41,5354.0,453.0338,453.1493,452.6392,452.7355,5354.0
2023-04-06 15:25:00,470.4,470.77,470.35,470.77,2815.0,452.7258,453.0819,452.6777,453.0819,2815.0
2023-04-06 15:30:00,470.8,470.96,470.79,470.96,2086.0,453.1108,453.2648,453.1012,453.2648,2086.0
2023-04-06 15:35:00,471.02,471.1,470.72,470.73,5551.0,453.3225,453.3995,453.0338,453.0434,5551.0
2023-04-06 15:40:00,470.67,470.75,470.38,470.47,6419.0,452.9857,453.0627,452.7066,452.7932,6419.0
2023-04-06 15:45:00,470.43,470.71,470.14,470.42,9273.0,452.7547,453.0242,452.4756,452.7451,9273.0
2023-04-06 15:50:00,470.44,470.69,470.18,470.24,10985.0,452.7643,453.0049,452.5141,452.5718,10985.0
2023-04-06 15:55:00,470.19,470.63,469.85,470.37,34357.0,452.5237,452.9472,452.1965,452.697,34357.0
2023-04-10 09:30:00,470.98,473.44,470.98,473.23,8233.0,453.284,455.6516,453.284,455.4495,8233.0
2023-04-10 09:35:00,473.34,474.57,473.34,473.34,7739.0,455.5554,456.7392,455.5554,455.5554,7739.0
2023-04-10 09:40:00,473.65,473.67,472.61,473.16,5593.0,455.8537,455.873,454.8528,455.3821,5593.0
2023-04-10 09:45:00,472.66,473.95,472.66,473.06,4351.0,454.9009,456.1425,454.9009,455.2859,4351.0
2023-04-10 09:50:00,473.47,473.47,472.32,472.32,2847.0,455.6805,455.6805,454.5737,454.5737,2847.0
2023-04-10 09:55:00,472.1,472.12,471.57,472.12,2257.0,454.362,454.3812,453.8519,454.3812,2257.0
2023-04-10 10:00:00,472.65,473.95,472.51,473.95,2446.0,454.8913,456.1425,454.7566,456.1425,2446.0
2023-04-10 10:05:00,473.88,474.04,473.48,473.73,3477.0,456.0751,456.2291,455.6901,455.9307,3477.0
2023-04-10 10:10:00,473.54,473.55,473.26,473.26,2051.0,455.7479,455.7575,455.4784,455.4784,2051.0
2023-04-10 10:15:00,473.15,473.53,472.95,472.95,2342.0,455.3725,455.7382,455.18,455.18,2342.0
2023-04-10 10:20:00,472.91,472.91,471.66,472.25,1830.0,455.1415,455.1415,453.9385,454.5063,1830.0
2023-04-10 10:25:00,472.44,473.36,472.42,472.42,3712.0,454.6892,455.5746,454.6699,454.6699,3712.0
2023-04-10 10:30:00,472.49,473.64,472.48,473.15,1950.0,454.7373,455.8441,454.7277,455.3725,1950.0
2023-04-10 10:35:00,472.94,473.35,472.94,473.35,2100.0,455.1704,455.565,455.1704,455.565,2100.0
2023-04-10 10:40:00,473.69,473.69,473.38,473.53,1410.0,455.8922,455.8922,455.5939,455.7382,1410.0
2023-04-10 10:45:00,473.53,473.53,473.13,473.33,2112.0,455.7382,455.7382,455.3533,455.5457,2112.0
2023-04-10 10:50:00,472.98,472.98,472.71,472.88,700.0,455.2089,455.2089,454.949,455.1127,700.0
2023-04-10 10:55:00,472.69,473.12,472.36,473.06,3354.0,454.9298,455.3436,454.6122,455.2859,3354.0
2023-04-10 11:00:00,472.93,473.14,472.57,473.12,3438.0,455.1608,455.3629,454.8143,455.3436,3438.0
2023-04-10 11:05:00,473.22,474.08,473.06,473.93,7027.0,455.4399,456.2676,455.2859,456.1232,7027.0
2023-04-10 11:10:00,474.01,474.52,473.61,473.61,16315.0,456.2002,456.691,455.8152,455.8152,16315.0
2023-04-10 11:15:00,473.72,474.45,473.67,474.45,7735.0,455.9211,456.6237,455.873,456.6237,7735.0
2023-04-10 11:20:00,474.29,475.43,474.28,475.43,3694.0,456.4697,457.5668,456.4601,457.5668,3694.0
2023-04-10 11:25:00,475.38,475.98,475.13,475.98,4628.0,457.5187,458.0962,457.2781,458.0962,4628.0
2023-04-10 11:30:00,475.93,476.42,475.71,476.42,2380.0,458.0481,458.5196,457.8363,458.5196,2380.0
2023-04-10 11:35:00,476.56,476.77,476.43,476.56,1645.0,458.6544,458.8565,458.5293,458.6544,1645.0
2023-04-10 11:40:00,476.69,476.78,475.99,475.99,2997.0,458.7795,458.8661,458.1058,458.1058,2997.0
2023-04-10 11:45:00,476.14,476.4,476.1,476.36,1501.0,458.2502,458.5004,458.2117,458.4619,1501.0
2023-04-10 11:50:00,476.23,476.62,475.84,476.61,11497.0,458.3368,458.7121,457.9614,458.7025,11497.0
2023-04-10 11:55:00,476.34,476.57,476.2,476.56,1792.0,458.4427,458.664,458.3079,458.6544,1792.0
2023-04-10 12:00:00,476.5,476.93,476.5,476.75,1070.0,458.5966,459.0105,458.5966,458.8372,1070.0
2023-04-10 12:05:00,476.75,476.76,476.22,476.23,1940.0,458.8372,458.8469,458.3272,458.3368,1940.0
2023-04-10 12:10:00,475.81,476.64,475.81,476.64,1108.0,457.9326,458.7314,457.9326,458.7314,1108.0
2023-04-10 12:15:00,476.46,476.8,476.46,476.59,1409.0,458.5581,458.8854,458.5581,458.6833,1409.0
2023-04-10 12:20:00,476.59,476.85,476.59,476.69,1867.0,458.6833,458.9335,458.6833,458.7795,1867.0
2023-04-10 12:25:00,477.0,477.23,476.88,476.88,2991.0,459.0779,459.2992,458.9624,458.9624,2991.0
2023-04-10 12:30:00,477.02,477.04,476.45,476.51,2454.0,459.0971,459.1164,458.5485,458.6063,2454.0
2023-04-10 12:35:00,476.65,477.1,476.65,477.09,5378.0,458.741,459.1741,458.741,459.1645,5378.0
2023-04-10 12:40:00,477.4,477.88,477.4,477.88,642.0,459.4628,459.9248,459.4628,459.9248,642.0
2023-04-10 12:45:00,478.08,478.12,477.79,477.86,9589.0,460.1173,460.1558,459.8382,459.9055,9589.0
2023-04-10 12:50:00,477.9,478.11,477.6,477.6,1399.0,459.944,460.1461,459.6553,459.6553,1399.0
2023-04-10 12:55:00,477.7,477.84,477.33,477.84,2359.0,459.7516,459.8863,459.3955,459.8863,2359.0
2023-04-10 13:00:00,477.85,477.86,477.12,477.2,2706.0,459.8959,459.9055,459.1933,459.2703,2706.0
2023-04-10 13:05:00,477.36,477.73,477.08,477.73,1096.0,459.4243,459.7804,459.1548,459.7804,1096.0
2023-04-10 13:10:00,477.71,477.85,477.45,477.45,2685.0,459.7612,459.8959,459.5109,459.5109,2685.0
2023-04-10 13:15:00,477.55,477.75,477.38,477.42,1065.0,459.6072,459.7997,459.4436,459.4821,1065.0
2023-04-10 13:20:00,477.25,477.4,477.03,477.18,2031.0,459.3185,459.4628,459.1067,459.2511,2031.0
2023-04-10 13:25:00,477.03,477.18,476.83,476.89,1277.0,459.1067,459.2511,458.9142,458.972,1277.0
2023-04-10 13:30:00,477.08,477.09,476.68,476.96,1687.0,459.1548,459.1645,458.7699,459.0394,1687.0
2023-04-10 13:35:00,476.82,477.25,476.75,477.19,4020.0,458.9046,459.3185,458.8372,459.2607,4020.0
2023-04-10 13:40:00,477.16,477.39,477.09,477.35,2896.0,459.2318,459.4532,459.1645,459.4147,2896.0
2023-04-10 13:45:00,477.41,477.91,477.41,477.89,3878.0,459.4724,459.9537,459.4724,459.9344,3878.0
2023-04-10 13:50:00,477.8,477.87,477.7,477.76,3500.0,459.8478,459.9152,459.7516,459.8093,3500.0
2023-04-10 13:55:00,477.77,478.17,477.76,477.9,6048.0,459.8189,460.2039,459.8093,459.944,6048.0
2023-04-10 14:00:00,477.78,477.84,477.49,477.63,2335.0,459.8285,459.8863,459.5494,459.6842,2335.0
2023-04-10 14:05:00,477.57,477.67,477.06,477.6,2122.0,459.6264,459.7227,459.1356,459.6553,2122.0
2023-04-10 14:10:00,477.69,477.78,477.47,477.47,1460.0,459.7419,459.8285,459.5302,459.5302,1460.0
2023-04-10 14:15:00,477.6,477.6,477.38,477.38,1291.0,459.6553,459.6553,459.4436,459.4436,1291.0
2023-04-10 14:20:00,477.3,477.3,476.62,476.71,2171.0,459.3666,459.3666,458.7121,458.7987,2171.0
2023-04-10 14:25:00,476.71,476.8,476.5,476.8,860.0,458.7987,458.8854,458.5966,458.8854,860.0
2023-04-10 14:30:00,476.74,477.0,476.35,476.36,2907.0,458.8276,459.0779,458.4523,458.4619,2907.0
2023-04-10 14:35:00,476.36,476.36,476.31,476.31,200.0,458.4619,458.4619,458.4138,458.4138,200.0
2023-04-10 14:40:00,476.38,476.38,476.16,476.16,1118.0,458.4811,458.4811,458.2694,458.2694,1118.0
2023-04-10 14:45:00,476.11,476.25,476.1,476.14,1100.0,458.2213,458.356,458.2117,458.2502,1100.0
2023-04-10 14:50:00,476.28,476.29,476.16,476.16,1331.0,458.3849,458.3945,458.2694,458.2694,1331.0
2023-04-10 14:55:00,476.18,476.18,475.87,476.11,821.0,458.2887,458.2887,457.9903,458.2213,821.0
2023-04-10 15:00:00,476.23,476.35,476.18,476.26,2017.0,458.3368,458.4523,458.2887,458.3657,2017.0
2023-04-10 15:05:00,476.04,476.15,475.9,475.91,2029.0,458.1539,458.2598,458.0192,458.0288,2029.0
2023-04-10 15:10:00,475.89,476.55,475.78,476.44,4875.0,458.0096,458.6448,457.9037,458.5389,4875.0
2023-04-10 15:15:00,476.65,477.02,476.51,476.64,6528.0,458.741,459.0971,458.6063,458.7314,6528.0
2023-04-10 15:20:00,476.74,476.74,476.09,476.17,5895.0,458.8276,458.8276,458.202,458.279,5895.0
2023-04-10 15:25:00,476.24,477.06,476.17,476.91,5300.0,458.3464,459.1356,458.279,458.9912,5300.0
2023-04-10 15:30:00,477.0,477.28,476.95,477.12,7142.0,459.0779,459.3473,459.0297,459.1933,7142.0
2023-04-10 15:35:00,477.2,477.2,475.99,476.17,3982.0,459.2703,459.2703,458.1058,458.279,3982.0
2023-04-10 15:40:00,476.22,476.4,476.21,476.26,3272.0,458.3272,458.5004,458.3175,458.3657,3272.0
2023-04-10 15:45:00,476.27,476.73,475.95,475.95,6767.0,458.3753,458.818,458.0673,458.0673,6767.0
2023-04-10 15:50:00,475.91,476.38,475.65,475.65,12212.0,458.0288,458.4811,457.7786,457.7786,12212.0
2023-04-10 15:55:00,475.61,476.64,475.56,476.64,23565.0,457.7401,458.7314,457.692,458.7314,23565.0
2023-04-11 09:30:00,476.12,476.12,473.15,473.17,10973.0,458.2309,458.2309,455.3725,455.3918,10973.0
2023-04-11 09:35:00,473.18,473.79,469.81,470.0,8713.0,455.4014,455.9885,452.158,452.3409,8713.0
2023-04-11 09:40:00,469.85,472.01,469.48,472.0,10176.0,452.1965,454.2753,451.8404,454.2657,10176.0
2023-04-11 09:45:00,472.23,472.93,472.22,472.49,1800.0,454.4871,455.1608,454.4775,454.7373,1800.0
2023-04-11 09:50:00,472.07,472.07,471.56,471.75,1103.0,454.3331,454.3331,453.8422,454.0251,1103.0
2023-04-11 09:55:00,471.5,471.58,469.91,470.02,3944.0,453.7845,453.8615,452.2542,452.3601,3944.0
2023-04-11 10:00:00,469.79,471.31,469.75,470.08,3568.0,452.1388,453.6016,452.1003,452.4179,3568.0
2023-04-11 10:05:00,470.35,471.16,470.23,470.52,2718.0,452.6777,453.4573,452.5622,452.8413,2718.0
2023-04-11 10:10:00,470.86,472.7,470.74,472.26,3951.0,453.1685,454.9394,453.0531,454.5159,3951.0
2023-04-11 10:15:00,472.27,472.72,472.27,472.72,1500.0,454.5256,454.9587,454.5256,454.9587,1500.0
2023-04-11 10:20:00,472.35,472.4,471.72,472.31,5760.0,454.6026,454.6507,453.9962,454.5641,5760.0
2023-04-11 10:25:00,472.15,472.4,471.73,471.73,1600.0,454.4101,454.6507,454.0059,454.0059,1600.0
2023-04-11 10:30:00,471.16,471.16,470.03,470.03,6840.0,453.4573,453.4573,452.3697,452.3697,6840.0
2023-04-11 10:35:00,470.44,471.41,470.43,470.49,5227.0,452.7643,453.6979,452.7547,452.8125,5227.0
2023-04-11 10:40:00,470.54,470.8,470.08,470.53,3834.0,452.8606,453.1108,452.4179,452.8509,3834.0
2023-04-11 10:45:00,470.56,470.66,470.31,470.66,1331.0,452.8798,452.9761,452.6392,452.9761,1331.0
2023-04-11 10:50:00,471.09,471.09,470.66,470.91,1149.0,453.3899,453.3899,452.9761,453.2167,1149.0
2023-04-11 10:55:00,471.08,471.89,470.97,471.89,3234.0,453.3803,454.1598,453.2744,454.1598,3234.0
2023-04-11 11:00:00,471.83,472.3,471.83,472.15,950.0,454.1021,454.5544,454.1021,454.4101,950.0
2023-04-11 11:05:00,472.28,472.69,471.89,472.69,1823.0,454.5352,454.9298,454.1598,454.9298,1823.0
2023-04-11 11:10:00,472.86,473.04,472.5,473.04,1469.0,455.0934,455.2666,454.7469,455.2666,1469.0
2023-04-11 11:15:00,473.16,473.16,472.65,472.66,2090.0,455.3821,455.3821,454.8913,454.9009,2090.0
2023-04-11 11:20:00,472.87,473.44,472.78,473.44,1720.0,455.103,455.6516,455.0164,455.6516,1720.0
2023-04-11 11:25:00,473.62,473.8,473.37,473.8,1885.0,455.8248,455.9981,455.5842,455.9981,1885.0
2023-04-11 11:30:00,473.67,473.73,472.83,473.26,2947.0,455.873,455.9307,455.0645,455.4784,2947.0
2023-04-11 11:35:00,473.22,473.47,472.92,472.94,1293.0,455.4399,455.6805,455.1511,455.1704,1293.0
2023-04-11 11:40:00,472.92,472.92,472.42,472.61,3256.0,455.1511,455.1511,454.6699,454.8528,3256.0
2023-04-11 11:45:00,472.7,472.83,472.3,472.75,1468.0,454.9394,455.0645,454.5544,454.9875,1468.0
2023-04-11 11:50:00,472.81,472.9,472.3,472.3,2294.0,455.0453,455.1319,454.5544,454.5544,2294.0
2023-04-11 11:55:00,472.69,472.85,472.5,472.59,1477.0,454.9298,455.0838,454.7469,454.8335,1477.0
2023-04-11 12:00:00,472.5,472.73,472.17,472.28,2546.0,454.7469,454.9683,454.4293,454.5352,2546.0
2023-04-11 12:05:00,472.32,472.41,471.89,472.11,4699.0,454.5737,454.6603,454.1598,454.3716,4699.0
2023-04-11 12:10:00,472.08,473.46,472.08,473.19,2000.0,454.3427,455.6709,454.3427,455.411,2000.0
2023-04-11 12:15:00,473.61,473.69,473.05,473.05,1439.0,455.8152,455.8922,455.2763,455.2763,1439.0
2023-04-11 12:20:00,473.23,473.48,473.11,473.21,6032.0,455.4495,455.6901,455.334,455.4303,6032.0
2023-04-11 12:25:00,473.18,473.69,473.18,473.69,1955.0,455.4014,455.8922,455.4014,455.8922,1955.0
2023-04-11 12:30:00,473.63,473.97,473.56,473.97,600.0,455.8345,456.1617,455.7671,456.1617,600.0
2023-04-11 12:35:00,473.81,473.85,473.54,473.71,1606.0,456.0077,456.0462,455.7479,455.9115,1606.0
2023-04-11 12:40:00,473.82,474.34,473.82,474.1,1677.0,456.0173,456.5178,456.0173,456.2868,1677.0
2023-04-11 12:45:00,474.18,474.73,474.18,474.47,1211.0,456.3638,456.8931,456.3638,456.6429,1211.0
2023-04-11 12:50:00,474.37,474.37,474.14,474.15,2386.0,456.5467,456.5467,456.3253,456.3349,2386.0
2023-04-11 12:55:00,474.21,474.86,474.21,474.33,1942.0,456.3927,457.0183,456.3927,456.5082,1942.0
2023-04-11 13:00:00,474.33,474.35,473.92,473.95,1446.0,456.5082,456.5274,456.1136,456.1425,1446.0
2023-04-11 13:05:00,474.16,474.17,473.94,474.0,2053.0,456.3446,456.3542,456.1328,456.1906,2053.0
2023-04-11 13:10:00,474.0,474.0,473.23,473.43,2476.0,456.1906,456.1906,455.4495,455.642,2476.0
2023-04-11 13:15:00,473.46,473.48,472.47,472.47,4650.0,455.6709,455.6901,454.7181,454.7181,4650.0
2023-04-11 13:20:00,472.63,472.87,471.86,471.89,2864.0,454.872,455.103,454.131,454.1598,2864.0
2023-04-11 13:25:00,472.1,472.49,471.99,471.99,1700.0,454.362,454.7373,454.2561,454.2561,1700.0
2023-04-11 13:30:00,472.36,472.39,471.79,471.79,1628.0,454.6122,454.6411,454.0636,454.0636,1628.0
2023-04-11 13:35:00,471.54,471.79,471.38,471.67,4124.0,453.823,454.0636,453.669,453.9481,4124.0
2023-04-11 13:40:00,471.83,471.89,471.78,471.79,800.0,454.1021,454.1598,454.054,454.0636,800.0
2023-04-11 13:45:00,471.88,471.99,471.41,471.54,5901.0,454.1502,454.2561,453.6979,453.823,5901.0
2023-04-11 13:50:00,471.29,471.62,470.96,471.62,2468.0,453.5824,453.9,453.2648,453.9,2468.0
2023-04-11 13:55:00,471.63,472.03,471.63,471.84,3097.0,453.9096,454.2946,453.9096,454.1117,3097.0
2023-04-11 14:00:00,472.12,472.12,471.67,471.67,2029.0,454.3812,454.3812,453.9481,453.9481,2029.0
2023-04-11 14:05:00,471.75,472.05,471.75,471.96,1499.0,454.0251,454.3138,454.0251,454.2272,1499.0
2023-04-11 14:10:00,472.07,472.07,470.95,471.49,5502.0,454.3331,454.3331,453.2552,453.7749,5502.0
2023-04-11 14:15:00,471.53,472.07,471.49,471.94,2174.0,453.8134,454.3331,453.7749,454.208,2174.0
2023-04-11 14:20:00,471.93,472.35,471.5,472.21,3204.0,454.1983,454.6026,453.7845,454.4678,3204.0
2023-04-11 14:25:00,472.17,472.2,471.93,471.93,1483.0,454.4293,454.4582,454.1983,454.1983,1483.0
2023-04-11 14:30:00,471.7,471.7,471.28,471.28,2322.0,453.977,453.977,453.5728,453.5728,2322.0
2023-04-11 14:35:00,471.43,471.51,471.06,471.06,928.0,453.7171,453.7941,453.361,453.361,928.0
2023-04-11 14:40:00,470.98,471.0,470.84,470.84,900.0,453.284,453.3033,453.1493,453.1493,900.0
2023-04-11 14:45:00,470.81,470.82,470.22,470.4,15256.0,453.1204,453.1301,452.5526,452.7258,15256.0
2023-04-11 14:50:00,470.37,470.49,470.19,470.33,4133.0,452.697,452.8125,452.5237,452.6585,4133.0
2023-04-11 14:55:00,470.49,470.49,469.79,469.8,1646.0,452.8125,452.8125,452.1388,452.1484,1646.0
2023-04-11 15:00:00,469.8,470.04,469.2,469.41,6750.0,452.1484,452.3794,451.5709,451.773,6750.0
2023-04-11 15:05:00,469.35,469.37,469.06,469.28,4810.0,451.7153,451.7345,451.4362,451.6479,4810.0
2023-04-11 15:10:00,469.28,469.81,469.28,469.81,3838.0,451.6479,452.158,451.6479,452.158,3838.0
2023-04-11 15:15:00,469.85,469.94,469.65,469.66,2947.0,452.1965,452.2831,452.004,452.0136,2947.0
2023-04-11 15:20:00,469.57,469.7,469.42,469.51,4560.0,451.927,452.0521,451.7827,451.8693,4560.0
2023-04-11 15:25:00,469.61,469.72,469.31,469.38,4627.0,451.9655,452.0714,451.6768,451.7442,4627.0
2023-04-11 15:30:00,469.38,469.73,469.38,469.53,3857.0,451.7442,452.081,451.7442,451.8885,3857.0
2023-04-11 15:35:00,469.66,469.66,468.95,469.0,5238.0,452.0136,452.0136,451.3303,451.3784,5238.0
2023-04-11 15:40:00,468.96,469.13,468.61,468.63,7159.0,451.3399,451.5036,451.0031,451.0223,7159.0
2023-04-11 15:45:00,468.61,468.61,467.97,468.18,7885.0,451.0031,451.0031,450.3871,450.5892,7885.0
2023-04-11 15:50:00,467.93,467.98,467.52,467.83,14591.0,450.3486,450.3968,449.954,450.2524,14591.0
2023-04-11 15:55:00,467.91,468.49,467.58,468.49,30848.0,450.3294,450.8876,450.0118,450.8876,30848.0
2023-04-12 09:30:00,467.43,468.49,466.03,466.03,10067.0,449.8674,450.8876,448.52,448.52,10067.0
2023-04-12 09:35:00,466.23,469.26,466.23,468.81,6188.0,448.7125,451.6287,448.7125,451.1956,6188.0
2023-04-12 09:40:00,468.83,471.46,468.83,471.41,6640.0,451.2148,453.746,451.2148,453.6979,6640.0
2023-04-12 09:45:00,471.22,472.07,470.82,470.82,8707.0,453.515,454.3331,453.1301,453.1301,8707.0
2023-04-12 09:50:00,471.09,472.61,471.09,472.61,6569.0,453.3899,454.8528,453.3899,454.8528,6569.0
2023-04-12 09:55:00,472.19,472.5,471.74,471.91,2200.0,454.4486,454.7469,454.0155,454.1791,2200.0
2023-04-12 10:00:00,471.51,471.76,471.1,471.57,2851.0,453.7941,454.0347,453.3995,453.8519,2851.0
2023-04-12 10:05:00,471.63,471.63,470.41,470.47,3368.0,453.9096,453.9096,452.7355,452.7932,3368.0
2023-04-12 10:10:00,470.09,470.97,469.94,470.65,3871.0,452.4275,453.2744,452.2831,452.9664,3871.0
2023-04-12 10:15:00,470.64,471.8,470.5,471.62,7138.0,452.9568,454.0732,452.8221,453.9,7138.0
2023-04-12 10:20:00,471.19,471.78,471.12,471.78,3786.0,453.4862,454.054,453.4188,454.054,3786.0
2023-04-12 10:25:00,471.69,471.86,471.44,471.73,3022.0,453.9674,454.131,453.7268,454.0059,3022.0
2023-04-12 10:30:00,471.9,471.9,470.84,471.53,3211.0,454.1695,454.1695,453.1493,453.8134,3211.0
2023-04-12 10:35:00,471.32,471.39,470.9,470.9,1434.0,453.6113,453.6786,453.207,453.207,1434.0
2023-04-12 10:40:00,470.88,471.59,470.79,471.3,1857.0,453.1878,453.8711,453.1012,453.592,1857.0
2023-04-12 10:45:00,471.62,471.98,471.39,471.47,1457.0,453.9,454.2465,453.6786,453.7556,1457.0
2023-04-12 10:50:00,471.69,471.87,471.48,471.87,1661.0,453.9674,454.1406,453.7653,454.1406,1661.0
2023-04-12 10:55:00,471.76,471.94,471.33,471.83,2595.0,454.0347,454.208,453.6209,454.1021,2595.0
2023-04-12 11:00:00,472.08,472.47,471.68,471.68,3395.0,454.3427,454.7181,453.9577,453.9577,3395.0
2023-04-12 11:05:00,471.42,471.42,470.91,471.41,3772.0,453.7075,453.7075,453.2167,453.6979,3772.0
2023-04-12 11:10:00,471.4,471.98,471.12,471.12,4014.0,453.6883,454.2465,453.4188,453.4188,4014.0
2023-04-12 11:15:00,471.01,471.65,470.94,471.48,4106.0,453.3129,453.9289,453.2455,453.7653,4106.0
2023-04-12 11:20:00,471.51,472.03,471.51,472.03,1600.0,453.7941,454.2946,453.7941,454.2946,1600.0
2023-04-12 11:25:00,472.16,472.88,472.15,472.6,3424.0,454.4197,455.1127,454.4101,454.8432,3424.0
2023-04-12 11:30:00,472.49,472.49,471.81,471.81,2205.0,454.7373,454.7373,454.0829,454.0829,2205.0
2023-04-12 11:35:00,471.69,472.0,471.2,471.32,9400.0,453.9674,454.2657,453.4958,453.6113,9400.0
2023-04-12 11:40:00,471.59,472.1,471.59,471.71,900.0,453.8711,454.362,453.8711,453.9866,900.0
2023-04-12 11:45:00,471.99,472.22,471.78,472.09,1565.0,454.2561,454.4775,454.054,454.3523,1565.0
2023-04-12 11:50:00,472.38,472.38,471.95,471.98,2347.0,454.6314,454.6314,454.2176,454.2465,2347.0
2023-04-12 11:55:00,472.03,472.11,471.85,472.11,1550.0,454.2946,454.3716,454.1214,454.3716,1550.0
2023-04-12 12:00:00,472.38,472.38,471.94,472.2,1391.0,454.6314,454.6314,454.208,454.4582,1391.0
2023-04-12 12:05:00,471.78,471.79,471.31,471.31,1466.0,454.054,454.0636,453.6016,453.6016,1466.0
2023-04-12 12:10:00,471.25,471.6,471.08,471.53,1600.0,453.5439,453.8807,453.3803,453.8134,1600.0
2023-04-12 12:15:00,471.86,472.08,471.86,472.08,400.0,454.131,454.3427,454.131,454.3427,400.0
2023-04-12 12:20:00,471.98,471.98,471.12,471.26,1572.0,454.2465,454.2465,453.4188,453.5535,1572.0
2023-04-12 12:25:00,471.32,471.32,471.0,471.0,1447.0,453.6113,453.6113,453.3033,453.3033,1447.0
2023-04-12 12:30:00,471.06,471.28,470.89,470.95,4002.0,453.361,453.5728,453.1974,453.2552,4002.0
2023-04-12 12:35:00,471.02,471.63,470.89,471.28,7796.0,453.3225,453.9096,453.1974,453.5728,7796.0
2023-04-12 12:40:00,471.34,471.63,471.26,471.53,2867.0,453.6305,453.9096,453.5535,453.8134,2867.0
2023-04-12 12:45:00,471.41,471.72,471.15,471.72,2791.0,453.6979,453.9962,453.4477,453.9962,2791.0
2023-04-12 12:50:00,471.8,472.43,471.8,472.32,1406.0,454.0732,454.6796,454.0732,454.5737,1406.0
2023-04-12 12:55:00,472.4,472.57,472.34,472.5,1406.0,454.6507,454.8143,454.5929,454.7469,1406.0
2023-04-12 13:00:00,472.59,472.69,472.48,472.52,1205.0,454.8335,454.9298,454.7277,454.7662,1205.0
2023-04-12 13:05:00,473.03,473.51,473.03,473.4,4478.0,455.257,455.719,455.257,455.6131,4478.0
2023-04-12 13:10:00,473.82,473.82,473.52,473.61,1200.0,456.0173,456.0173,455.7286,455.8152,1200.0
2023-04-12 13:15:00,473.5,473.5,472.83,472.83,1828.0,455.7094,455.7094,455.0645,455.0645,1828.0
2023-04-12 13:20:00,473.09,473.31,472.82,473.31,1795.0,455.3148,455.5265,455.0549,455.5265,1795.0
2023-04-12 13:25:00,473.55,473.55,473.33,473.33,400.0,455.7575,455.7575,455.5457,455.5457,400.0
2023-04-12 13:30:00,473.46,473.48,473.28,473.48,1100.0,455.6709,455.6901,455.4976,455.6901,1100.0
2023-04-12 13:35:00,473.56,473.77,473.39,473.4,1398.0,455.7671,455.9692,455.6035,455.6131,1398.0
2023-04-12 13:40:00,473.75,473.84,473.52,473.52,1104.0,455.95,456.0366,455.7286,455.7286,1104.0
2023-04-12 13:45:00,473.58,473.8,473.4,473.4,2000.0,455.7864,455.9981,455.6131,455.6131,2000.0
2023-04-12 13:50:00,473.53,473.75,473.53,473.75,856.0,455.7382,455.95,455.7382,455.95,856.0
2023-04-12 13:55:00,473.72,474.35,473.72,474.18,3310.0,455.9211,456.5274,455.9211,456.3638,3310.0
2023-04-12 14:00:00,474.3,474.46,473.81,474.46,1769.0,456.4793,456.6333,456.0077,456.6333,1769.0
2023-04-12 14:05:00,474.37,474.58,473.96,473.96,1551.0,456.5467,456.7488,456.1521,456.1521,1551.0
2023-04-12 14:10:00,474.37,474.57,474.1,474.57,1490.0,456.5467,456.7392,456.2868,456.7392,1490.0
2023-04-12 14:15:00,474.56,474.56,474.47,474.47,500.0,456.7295,456.7295,456.6429,456.6429,500.0
2023-04-12 14:20:00,474.66,474.73,474.57,474.57,300.0,456.8258,456.8931,456.7392,456.7392,300.0
2023-04-12 14:25:00,474.68,474.68,473.08,473.08,2286.0,456.845,456.845,455.3051,455.3051,2286.0
2023-04-12 14:30:00,472.79,473.03,472.56,472.89,926.0,455.026,455.257,454.8047,455.1223,926.0
2023-04-12 14:35:00,472.54,472.65,472.13,472.13,1400.0,454.7854,454.8913,454.3908,454.3908,1400.0
2023-04-12 14:40:00,472.59,472.81,472.33,472.81,579.0,454.8335,455.0453,454.5833,455.0453,579.0
2023-04-12 14:45:00,472.75,472.93,472.26,472.26,1700.0,454.9875,455.1608,454.5159,454.5159,1700.0
2023-04-12 14:50:00,472.32,472.76,472.19,472.76,3346.0,454.5737,454.9972,454.4486,454.9972,3346.0
2023-04-12 14:55:00,472.89,473.05,472.87,472.87,909.0,455.1223,455.2763,455.103,455.103,909.0
2023-04-12 15:00:00,473.07,473.22,472.12,472.24,3211.0,455.2955,455.4399,454.3812,454.4967,3211.0
2023-04-12 15:05:00,472.24,472.41,471.93,472.22,1700.0,454.4967,454.6603,454.1983,454.4775,1700.0
2023-04-12 15:10:00,472.26,472.26,471.76,471.76,1253.0,454.5159,454.5159,454.0347,454.0347,1253.0
2023-04-12 15:15:00,471.72,472.0,471.72,471.74,1624.0,453.9962,454.2657,453.9962,454.0155,1624.0
2023-04-12 15:20:00,471.64,471.86,471.34,471.86,1624.0,453.9192,454.131,453.6305,454.131,1624.0
2023-04-12 15:25:00,471.46,471.7,471.41,471.66,1405.0,453.746,453.977,453.6979,453.9385,1405.0
2023-04-12 15:30:00,471.66,471.94,471.66,471.86,1312.0,453.9385,454.208,453.9385,454.131,1312.0
2023-04-12 15:35:00,471.79,472.25,471.74,472.24,2476.0,454.0636,454.5063,454.0155,454.4967,2476.0
2023-04-12 15:40:00,472.17,472.35,471.64,471.67,4366.0,454.4293,454.6026,453.9192,453.9481,4366.0
2023-04-12 15:45:00,471.61,472.42,471.61,471.67,6454.0,453.8904,454.6699,453.8904,453.9481,6454.0
2023-04-12 15:50:00,471.57,471.8,470.96,471.48,13260.0,453.8519,454.0732,453.2648,453.7653,13260.0
2023-04-12 15:55:00,471.35,473.04,471.24,473.0,33664.0,453.6401,455.2666,453.5343,455.2281,33664.0
2023-04-13 09:30:00,472.0,473.34,470.11,472.98,7172.0,454.2657,455.5554,452.4467,455.2089,7172.0
2023-04-13 09:35:00,471.87,472.45,469.83,470.08,3179.0,454.1406,454.6988,452.1772,452.4179,3179.0
2023-04-13 09:40:00,471.14,472.28,471.14,471.98,3335.0,453.438,454.5352,453.438,454.2465,3335.0
2023-04-13 09:45:00,471.67,471.67,470.93,471.54,748.0,453.9481,453.9481,453.2359,453.823,748.0
2023-04-13 09:50:00,471.28,471.29,469.67,470.34,3944.0,453.5728,453.5824,452.0233,452.6681,3944.0
2023-04-13 09:55:00,470.31,471.56,470.03,471.47,4074.0,452.6392,453.8422,452.3697,453.7556,4074.0
2023-04-13 10:00:00,470.97,471.23,470.79,470.89,1822.0,453.2744,453.5246,453.1012,453.1974,1822.0
2023-04-13 10:05:00,471.0,471.65,470.87,471.57,5492.0,453.3033,453.9289,453.1782,453.8519,5492.0
2023-04-13 10:10:00,471.6,472.39,470.97,472.39,2584.0,453.8807,454.6411,453.2744,454.6411,2584.0
2023-04-13 10:15:00,472.42,472.82,472.0,472.0,1500.0,454.6699,455.0549,454.2657,454.2657,1500.0
2023-04-13 10:20:00,471.91,471.95,471.88,471.88,500.0,454.1791,454.2176,454.1502,454.1502,500.0
2023-04-13 10:25:00,471.98,472.21,471.61,471.85,1455.0,454.2465,454.4678,453.8904,454.1214,1455.0
2023-04-13 10:30:00,472.01,472.38,471.37,471.94,3567.0,454.2753,454.6314,453.6594,454.208,3567.0
2023-04-13 10:35:00,471.73,471.8,471.05,471.24,3444.0,454.0059,454.0732,453.3514,453.5343,3444.0
2023-04-13 10:40:00,471.28,471.29,470.68,470.68,1793.0,453.5728,453.5824,452.9953,452.9953,1793.0
2023-04-13 10:45:00,470.46,470.46,469.78,470.02,16531.0,452.7836,452.7836,452.1291,452.3601,16531.0
2023-04-13 10:50:00,470.16,471.0,470.15,470.99,11397.0,452.4949,453.3033,452.4852,453.2937,11397.0
2023-04-13 10:55:00,470.76,470.76,470.45,470.45,1894.0,453.0723,453.0723,452.774,452.774,1894.0
2023-04-13 11:00:00,470.39,471.01,470.39,470.66,4108.0,452.7162,453.3129,452.7162,452.9761,4108.0
2023-04-13 11:05:00,470.68,470.93,470.43,470.83,3746.0,452.9953,453.2359,452.7547,453.1397,3746.0
2023-04-13 11:10:00,470.76,471.28,470.76,471.17,1135.0,453.0723,453.5728,453.0723,453.4669,1135.0
2023-04-13 11:15:00,471.02,471.02,470.44,470.58,3322.0,453.3225,453.3225,452.7643,452.8991,3322.0
2023-04-13 11:20:00,470.58,470.84,470.54,470.84,465.0,452.8991,453.1493,452.8606,453.1493,465.0
2023-04-13 11:25:00,470.77,470.93,470.47,470.86,2608.0,453.0819,453.2359,452.7932,453.1685,2608.0
2023-04-13 11:30:00,470.86,471.73,470.77,471.5,3375.0,453.1685,454.0059,453.0819,453.7845,3375.0
2023-04-13 11:35:00,471.5,471.5,471.14,471.43,3145.0,453.7845,453.7845,453.438,453.7171,3145.0
2023-04-13 11:40:00,471.49,472.31,471.3,472.31,4604.0,453.7749,454.5641,453.592,454.5641,4604.0
2023-04-13 11:45:00,472.31,472.42,472.21,472.21,600.0,454.5641,454.6699,454.4678,454.4678,600.0
2023-04-13 11:50:00,472.27,472.28,471.82,471.82,1256.0,454.5256,454.5352,454.0925,454.0925,1256.0
2023-04-13 11:55:00,472.03,472.62,471.88,472.18,1884.0,454.2946,454.8624,454.1502,454.439,1884.0
2023-04-13 12:00:00,472.6,472.81,472.6,472.72,800.0,454.8432,455.0453,454.8432,454.9587,800.0
2023-04-13 12:05:00,472.79,472.97,472.4,472.4,1603.0,455.026,455.1993,454.6507,454.6507,1603.0
2023-04-13 12:10:00,472.38,472.94,472.38,472.55,1691.0,454.6314,455.1704,454.6314,454.7951,1691.0
2023-04-13 12:15:00,472.94,473.15,472.94,473.15,800.0,455.1704,455.3725,455.1704,455.3725,800.0
2023-04-13 12:20:00,473.15,473.37,472.97,473.13,2963.0,455.3725,455.5842,455.1993,455.3533,2963.0
2023-04-13 12:25:00,472.97,473.05,472.63,472.63,927.0,455.1993,455.2763,454.872,454.872,927.0
2023-04-13 12:30:00,472.77,472.99,472.75,472.91,701.0,455.0068,455.2185,454.9875,455.1415,701.0
2023-04-13 12:35:00,473.28,473.53,472.99,473.0,1300.0,455.4976,455.7382,455.2185,455.2281,1300.0
2023-04-13 12:40:00,473.0,473.0,472.72,472.78,2628.0,455.2281,455.2281,454.9587,455.0164,2628.0
2023-04-13 12:45:00,472.72,473.18,472.72,473.18,901.0,454.9587,455.4014,454.9587,455.4014,901.0
2023-04-13 12:50:00,473.33,473.38,473.31,473.38,408.0,455.5457,455.5939,455.5265,455.5939,408.0
2023-04-13 12:55:00,473.34,473.51,473.34,473.39,700.0,455.5554,455.719,455.5554,455.6035,700.0
2023-04-13 13:00:00,473.35,473.35,472.78,472.84,2315.0,455.565,455.565,455.0164,455.0742,2315.0
2023-04-13 13:05:00,472.81,473.33,472.8,473.33,857.0,455.0453,455.5457,455.0357,455.5457,857.0
2023-04-13 13:10:00,473.24,473.67,473.24,473.65,4644.0,455.4591,455.873,455.4591,455.8537,4644.0
2023-04-13 13:15:00,473.49,473.56,473.37,473.56,920.0,455.6997,455.7671,455.5842,455.7671,920.0
2023-04-13 13:20:00,473.48,473.48,473.31,473.31,500.0,455.6901,455.6901,455.5265,455.5265,500.0
2023-04-13 13:25:00,473.45,473.51,473.02,473.02,704.0,455.6612,455.719,455.2474,455.2474,704.0
2023-04-13 13:30:00,473.09,473.21,473.02,473.13,2802.0,455.3148,455.4303,455.2474,455.3533,2802.0
2023-04-13 13:35:00,473.02,473.02,472.52,472.52,2609.0,455.2474,455.2474,454.7662,454.7662,2609.0
2023-04-13 13:40:00,472.39,472.69,472.22,472.69,2862.0,454.6411,454.9298,454.4775,454.9298,2862.0
2023-04-13 13:45:00,472.54,472.94,472.54,472.94,1005.0,454.7854,455.1704,454.7854,455.1704,1005.0
2023-04-13 13:50:00,473.16,473.31,473.16,473.31,311.0,455.3821,455.5265,455.3821,455.5265,311.0
2023-04-13 13:55:00,473.31,473.54,473.11,473.11,2497.0,455.5265,455.7479,455.334,455.334,2497.0
2023-04-13 14:00:00,473.26,473.45,473.07,473.45,1566.0,455.4784,455.6612,455.2955,455.6612,1566.0
2023-04-13 14:05:00,473.6,473.74,473.35,473.74,2212.0,455.8056,455.9403,455.565,455.9403,2212.0
2023-04-13 14:10:00,473.73,473.91,473.63,473.91,1175.0,455.9307,456.104,455.8345,456.104,1175.0
2023-04-13 14:15:00,474.07,474.3,474.07,474.27,882.0,456.2579,456.4793,456.2579,456.4504,882.0
2023-04-13 14:20:00,474.08,474.08,473.84,473.9,2642.0,456.2676,456.2676,456.0366,456.0943,2642.0
2023-04-13 14:25:00,473.86,474.26,473.85,474.26,944.0,456.0558,456.4408,456.0462,456.4408,944.0
2023-04-13 14:30:00,474.31,474.45,474.28,474.43,503.0,456.4889,456.6237,456.4601,456.6044,503.0
2023-04-13 14:35:00,474.24,474.66,474.2,474.58,1991.0,456.4216,456.8258,456.3831,456.7488,1991.0
2023-04-13 14:40:00,474.85,475.02,474.84,474.96,1206.0,457.0086,457.1722,456.999,457.1145,1206.0
2023-04-13 14:45:00,475.12,475.7,474.96,475.6,2644.0,457.2685,457.8267,457.1145,457.7305,2644.0
2023-04-13 14:50:00,475.61,475.82,474.98,475.27,5312.0,457.7401,457.9422,457.1338,457.4129,5312.0
2023-04-13 14:55:00,475.32,475.78,475.32,475.76,1300.0,457.461,457.9037,457.461,457.8844,1300.0
2023-04-13 15:00:00,475.92,476.07,475.23,475.23,2254.0,458.0384,458.1828,457.3744,457.3744,2254.0
2023-04-13 15:05:00,475.23,475.27,474.95,474.95,1643.0,457.3744,457.4129,457.1049,457.1049,1643.0
2023-04-13 15:10:00,474.89,474.94,474.51,474.54,1468.0,457.0471,457.0953,456.6814,456.7103,1468.0
2023-04-13 15:15:00,474.54,474.54,474.35,474.37,1115.0,456.7103,456.7103,456.5274,456.5467,1115.0
2023-04-13 15:20:00,474.38,474.66,474.06,474.06,2774.0,456.5563,456.8258,456.2483,456.2483,2774.0
2023-04-13 15:25:00,474.22,474.54,474.21,474.39,2228.0,456.4023,456.7103,456.3927,456.5659,2228.0
2023-04-13 15:30:00,474.28,474.28,473.81,473.85,3043.0,456.4601,456.4601,456.0077,456.0462,3043.0
2023-04-13 15:35:00,473.85,474.05,473.65,473.88,2800.0,456.0462,456.2387,455.8537,456.0751,2800.0
2023-04-13 15:40:00,473.99,474.24,473.9,474.24,4131.0,456.1809,456.4216,456.0943,456.4216,4131.0
2023-04-13 15:45:00,474.24,474.24,473.1,473.47,8332.0,456.4216,456.4216,455.3244,455.6805,8332.0
2023-04-13 15:50:00,473.39,474.28,473.34,474.14,12882.0,455.6035,456.4601,455.5554,456.3253,12882.0
2023-04-13 15:55:00,474.01,474.57,473.54,474.3,26442.0,456.2002,456.7392,455.7479,456.4793,26442.0
2023-04-14 09:30:00,470.55,471.59,470.32,470.8,10701.0,452.8702,453.8711,452.6488,453.1108,10701.0
2023-04-14 09:35:00,471.14,471.15,470.0,470.45,1950.0,453.438,453.4477,452.3409,452.774,1950.0
2023-04-14 09:40:00,470.76,471.35,470.26,471.34,3266.0,453.0723,453.6401,452.5911,453.6305,3266.0
2023-04-14 09:45:00,471.4,471.59,471.11,471.48,1401.0,453.6883,453.8711,453.4092,453.7653,1401.0
2023-04-14 09:50:00,471.66,471.98,470.25,470.6,11041.0,453.9385,454.2465,452.5815,452.9183,11041.0
2023-04-14 09:55:00,470.58,470.9,469.78,469.78,2670.0,452.8991,453.207,452.1291,452.1291,2670.0
2023-04-14 10:00:00,469.73,470.55,469.49,470.03,4910.0,452.081,452.8702,451.85,452.3697,4910.0
2023-04-14 10:05:00,470.16,470.16,468.76,469.25,4122.0,452.4949,452.4949,451.1475,451.619,4122.0
2023-04-14 10:10:00,469.3,469.93,468.94,469.87,985.0,451.6672,452.2735,451.3207,452.2157,985.0
2023-04-14 10:15:00,469.8,469.8,469.37,469.42,1503.0,452.1484,452.1484,451.7345,451.7827,1503.0
2023-04-14 10:20:00,469.5,469.99,469.36,469.63,1156.0,451.8596,452.3312,451.7249,451.9848,1156.0
2023-04-14 10:25:00,469.41,469.81,469.33,469.33,2335.0,451.773,452.158,451.696,451.696,2335.0
2023-04-14 10:30:00,469.4,470.0,469.4,469.66,2524.0,451.7634,452.3409,451.7634,452.0136,2524.0
2023-04-14 10:35:00,469.78,469.99,469.36,469.86,1520.0,452.1291,452.3312,451.7249,452.2061,1520.0
2023-04-14 10:40:00,470.06,470.58,469.6,470.09,3065.0,452.3986,452.8991,451.9559,452.4275,3065.0
2023-04-14 10:45:00,470.19,470.73,470.19,470.34,3081.0,452.5237,453.0434,452.5237,452.6681,3081.0
2023-04-14 10:50:00,470.16,470.16,469.9,469.9,1405.0,452.4949,452.4949,452.2446,452.2446,1405.0
2023-04-14 10:55:00,469.95,470.44,469.9,470.27,1860.0,452.2927,452.7643,452.2446,452.6007,1860.0
2023-04-14 11:00:00,470.17,470.17,469.8,469.92,2296.0,452.5045,452.5045,452.1484,452.2639,2296.0
2023-04-14 11:05:00,470.11,470.54,469.97,470.49,1302.0,452.4467,452.8606,452.312,452.8125,1302.0
2023-04-14 11:10:00,470.98,471.18,470.62,471.18,1140.0,453.284,453.4765,452.9376,453.4765,1140.0
2023-04-14 11:15:00,471.15,471.24,470.93,471.04,1300.0,453.4477,453.5343,453.2359,453.3418,1300.0
2023-04-14 11:20:00,471.18,471.58,471.18,471.45,906.0,453.4765,453.8615,453.4765,453.7364,906.0
2023-04-14 11:25:00,471.49,471.6,471.23,471.37,1605.0,453.7749,453.8807,453.5246,453.6594,1605.0
2023-04-14 11:30:00,471.19,472.1,471.15,472.1,1100.0,453.4862,454.362,453.4477,454.362,1100.0
2023-04-14 11:35:00,471.73,471.73,471.27,471.27,1044.0,454.0059,454.0059,453.5631,453.5631,1044.0
2023-04-14 11:40:00,471.22,471.22,470.68,471.0,1381.0,453.515,453.515,452.9953,453.3033,1381.0
2023-04-14 11:45:00,471.09,471.29,470.71,470.81,1241.0,453.3899,453.5824,453.0242,453.1204,1241.0
2023-04-14 11:50:00,470.86,471.56,470.85,470.96,1753.0,453.1685,453.8422,453.1589,453.2648,1753.0
2023-04-14 11:55:00,471.32,471.55,471.31,471.43,1787.0,453.6113,453.8326,453.6016,453.7171,1787.0
2023-04-14 12:00:00,471.53,471.53,471.52,471.53,100.0,453.8134,453.8134,453.8038,453.8134,100.0
2023-04-14 12:05:00,471.66,471.69,471.18,471.27,3068.0,453.9385,453.9674,453.4765,453.5631,3068.0
2023-04-14 12:10:00,471.09,471.1,470.84,471.07,1742.0,453.3899,453.3995,453.1493,453.3707,1742.0
2023-04-14 12:15:00,471.0,471.3,470.92,471.2,900.0,453.3033,453.592,453.2263,453.4958,900.0
2023-04-14 12:20:00,471.03,471.3,471.03,471.3,2603.0,453.3322,453.592,453.3322,453.592,2603.0
2023-04-14 12:25:00,471.4,471.58,471.32,471.32,1011.0,453.6883,453.8615,453.6113,453.6113,1011.0
2023-04-14 12:30:00,471.26,471.26,470.83,470.84,528.0,453.5535,453.5535,453.1397,453.1493,528.0
2023-04-14 12:35:00,470.95,471.27,470.86,470.86,1339.0,453.2552,453.5631,453.1685,453.1685,1339.0
2023-04-14 12:40:00,470.76,470.83,470.52,470.64,1400.0,453.0723,453.1397,452.8413,452.9568,1400.0
2023-04-14 12:45:00,470.49,470.77,470.25,470.46,2242.0,452.8125,453.0819,452.5815,452.7836,2242.0
2023-04-14 12:50:00,470.21,470.21,469.59,469.59,847.0,452.543,452.543,451.9463,451.9463,847.0
2023-04-14 12:55:00,469.59,469.73,469.58,469.65,1141.0,451.9463,452.081,451.9366,452.004,1141.0
2023-04-14 13:00:00,469.74,470.01,469.74,470.0,1435.0,452.0906,452.3505,452.0906,452.3409,1435.0
2023-04-14 13:05:00,470.07,470.32,469.93,470.11,1293.0,452.4082,452.6488,452.2735,452.4467,1293.0
2023-04-14 13:10:00,470.02,470.54,470.02,470.49,600.0,452.3601,452.8606,452.3601,452.8125,600.0
2023-04-14 13:15:00,470.52,470.58,470.35,470.38,1172.0,452.8413,452.8991,452.6777,452.7066,1172.0
2023-04-14 13:20:00,470.3,470.34,470.08,470.29,1338.0,452.6296,452.6681,452.4179,452.62,1338.0
2023-04-14 13:25:00,470.25,470.25,469.79,469.79,1103.0,452.5815,452.5815,452.1388,452.1388,1103.0
2023-04-14 13:30:00,469.6,469.92,469.43,469.92,1355.0,451.9559,452.2639,451.7923,452.2639,1355.0
2023-04-14 13:35:00,470.16,470.29,470.14,470.14,400.0,452.4949,452.62,452.4756,452.4756,400.0
2023-04-14 13:40:00,469.93,470.22,469.86,469.86,1535.0,452.2735,452.5526,452.2061,452.2061,1535.0
2023-04-14 13:45:00,469.52,469.52,469.04,469.27,1769.0,451.8789,451.8789,451.4169,451.6383,1769.0
2023-04-14 13:50:00,469.53,469.53,469.34,469.44,1400.0,451.8885,451.8885,451.7057,451.8019,1400.0
2023-04-14 13:55:00,469.49,469.63,469.45,469.56,600.0,451.85,451.9848,451.8115,451.9174,600.0
2023-04-14 14:00:00,469.56,469.94,469.56,469.79,2125.0,451.9174,452.2831,451.9174,452.1388,2125.0
2023-04-14 14:05:00,470.23,470.28,470.06,470.07,800.0,452.5622,452.6103,452.3986,452.4082,800.0
2023-04-14 14:10:00,470.13,470.17,469.91,470.11,3135.0,452.466,452.5045,452.2542,452.4467,3135.0
2023-04-14 14:15:00,470.17,470.52,470.01,470.36,1334.0,452.5045,452.8413,452.3505,452.6873,1334.0
2023-04-14 14:20:00,470.4,470.58,470.39,470.58,620.0,452.7258,452.8991,452.7162,452.8991,620.0
2023-04-14 14:25:00,470.18,470.45,470.16,470.45,600.0,452.5141,452.774,452.4949,452.774,600.0
2023-04-14 14:30:00,470.65,470.65,469.87,469.98,3411.0,452.9664,452.9664,452.2157,452.3216,3411.0
2023-04-14 14:35:00,470.13,470.14,469.8,469.86,1934.0,452.466,452.4756,452.1484,452.2061,1934.0
2023-04-14 14:40:00,469.93,470.56,469.93,470.54,1202.0,452.2735,452.8798,452.2735,452.8606,1202.0
2023-04-14 14:45:00,470.4,470.62,470.21,470.62,1400.0,452.7258,452.9376,452.543,452.9376,1400.0
2023-04-14 14:50:00,470.52,470.57,470.52,470.52,500.0,452.8413,452.8894,452.8413,452.8413,500.0
2023-04-14 14:55:00,470.69,470.85,470.69,470.78,936.0,453.0049,453.1589,453.0049,453.0916,936.0
2023-04-14 15:00:00,470.8,470.96,470.4,470.41,2476.0,453.1108,453.2648,452.7258,452.7355,2476.0
2023-04-14 15:05:00,470.45,470.58,470.3,470.49,1935.0,452.774,452.8991,452.6296,452.8125,1935.0
2023-04-14 15:10:00,470.33,470.52,470.32,470.32,600.0,452.6585,452.8413,452.6488,452.6488,600.0
2023-04-14 15:15:00,470.2,470.57,469.87,470.29,3944.0,452.5333,452.8894,452.2157,452.62,3944.0
2023-04-14 15:20:00,470.26,471.15,470.26,471.07,8072.0,452.5911,453.4477,452.5911,453.3707,8072.0
2023-04-14 15:25:00,471.07,471.07,470.91,471.03,700.0,453.3707,453.3707,453.2167,453.3322,700.0
2023-04-14 15:30:00,471.12,471.3,470.94,471.07,1327.0,453.4188,453.592,453.2455,453.3707,1327.0
2023-04-14 15:35:00,471.3,471.88,471.3,471.69,6046.0,453.592,454.1502,453.592,453.9674,6046.0
2023-04-14 15:40:00,471.85,472.05,471.8,471.93,2121.0,454.1214,454.3138,454.0732,454.1983,2121.0
2023-04-14 15:45:00,472.06,472.57,471.87,472.51,3784.0,454.3235,454.8143,454.1406,454.7566,3784.0
2023-04-14 15:50:00,472.36,472.83,472.09,472.71,9036.0,454.6122,455.0645,454.3523,454.949,9036.0
2023-04-14 15:55:00,472.76,473.09,472.57,472.57,19782.0,454.9972,455.3148,454.8143,454.8143,19782.0
2023-04-17 09:30:00,472.99,473.78,472.91,473.78,8403.0,455.2185,455.9788,455.1415,455.9788,8403.0
2023-04-17 09:35:00,473.6,474.24,473.6,474.07,1037.0,455.8056,456.4216,455.8056,456.2579,1037.0
2023-04-17 09:40:00,474.0,474.38,473.65,473.65,4182.0,456.1906,456.5563,455.8537,455.8537,4182.0
2023-04-17 09:45:00,473.43,473.49,472.04,472.04,4141.0,455.642,455.6997,454.3042,454.3042,4141.0
2023-04-17 09:50:00,471.84,473.0,471.62,473.0,1309.0,454.1117,455.2281,453.9,455.2281,1309.0
2023-04-17 09:55:00,473.47,473.58,473.15,473.15,2502.0,455.6805,455.7864,455.3725,455.3725,2502.0
2023-04-17 10:00:00,472.39,473.07,472.08,472.84,16655.0,454.6411,455.2955,454.3427,455.0742,16655.0
2023-04-17 10:05:00,472.87,474.11,472.87,474.11,4798.0,455.103,456.2964,455.103,456.2964,4798.0
2023-04-17 10:10:00,473.97,474.2,473.77,474.2,2064.0,456.1617,456.3831,455.9692,456.3831,2064.0
2023-04-17 10:15:00,474.79,475.15,474.79,474.91,1897.0,456.9509,457.2974,456.9509,457.0664,1897.0
2023-04-17 10:20:00,475.22,475.95,475.16,475.17,2500.0,457.3647,458.0673,457.307,457.3166,2500.0
2023-04-17 10:25:00,475.2,476.79,475.2,476.61,3383.0,457.3455,458.8757,457.3455,458.7025,3383.0
2023-04-17 10:30:00,476.55,476.9,476.49,476.9,1900.0,458.6448,458.9816,458.587,458.9816,1900.0
2023-04-17 10:35:00,476.99,477.01,475.17,475.93,4034.0,459.0682,459.0875,457.3166,458.0481,4034.0
2023-04-17 10:40:00,475.96,476.22,475.85,475.86,1624.0,458.0769,458.3272,457.9711,457.9807,1624.0
2023-04-17 10:45:00,475.79,475.98,475.59,475.8,1327.0,457.9133,458.0962,457.7208,457.9229,1327.0
2023-04-17 10:50:00,475.8,475.9,475.63,475.63,750.0,457.9229,458.0192,457.7593,457.7593,750.0
2023-04-17 10:55:00,475.54,475.68,474.66,474.84,2255.0,457.6727,457.8074,456.8258,456.999,2255.0
2023-04-17 11:00:00,474.75,475.33,474.47,475.13,13915.0,456.9124,457.4706,456.6429,457.2781,13915.0
2023-04-17 11:05:00,475.31,475.58,475.26,475.58,2747.0,457.4514,457.7112,457.4032,457.7112,2747.0
2023-04-17 11:10:00,475.47,475.65,475.32,475.56,6110.0,457.6053,457.7786,457.461,457.692,6110.0
2023-04-17 11:15:00,475.39,475.73,475.39,475.64,1890.0,457.5283,457.8556,457.5283,457.769,1890.0
2023-04-17 11:20:00,475.76,476.05,475.49,476.03,3376.0,457.8844,458.1635,457.6246,458.1443,3376.0
2023-04-17 11:25:00,476.0,477.68,475.93,476.94,8428.0,458.1154,459.7323,458.0481,459.0201,8428.0
2023-04-17 11:30:00,476.97,477.18,476.14,476.43,4962.0,459.049,459.2511,458.2502,458.5293,4962.0
2023-04-17 11:35:00,476.44,476.44,475.84,475.85,2043.0,458.5389,458.5389,457.9614,457.9711,2043.0
2023-04-17 11:40:00,475.74,476.37,475.74,475.97,1505.0,457.8652,458.4715,457.8652,458.0866,1505.0
2023-04-17 11:45:00,475.7,475.72,475.28,475.28,1700.0,457.8267,457.8459,457.4225,457.4225,1700.0
2023-04-17 11:50:00,475.48,475.93,475.47,475.93,2670.0,457.615,458.0481,457.6053,458.0481,2670.0
2023-04-17 11:55:00,475.9,476.07,475.86,476.06,1100.0,458.0192,458.1828,457.9807,458.1732,1100.0
2023-04-17 12:00:00,476.1,476.67,476.06,476.67,2525.0,458.2117,458.7603,458.1732,458.7603,2525.0
2023-04-17 12:05:00,476.67,476.87,476.4,476.41,4503.0,458.7603,458.9527,458.5004,458.51,4503.0
2023-04-17 12:10:00,476.45,476.55,475.68,475.68,2262.0,458.5485,458.6448,457.8074,457.8074,2262.0
2023-04-17 12:15:00,475.87,475.87,475.05,475.2,1624.0,457.9903,457.9903,457.2011,457.3455,1624.0
2023-04-17 12:20:00,475.3,475.46,475.11,475.43,2261.0,457.4417,457.5957,457.2589,457.5668,2261.0
2023-04-17 12:25:00,475.3,475.9,475.22,475.22,1177.0,457.4417,458.0192,457.3647,457.3647,1177.0
2023-04-17 12:30:00,475.22,475.22,474.71,474.71,563.0,457.3647,457.3647,456.8739,456.8739,563.0
2023-04-17 12:35:00,474.67,474.67,474.53,474.53,530.0,456.8354,456.8354,456.7007,456.7007,530.0
2023-04-17 12:40:00,474.54,474.63,474.28,474.3,904.0,456.7103,456.7969,456.4601,456.4793,904.0
2023-04-17 12:45:00,474.25,474.45,474.01,474.01,1310.0,456.4312,456.6237,456.2002,456.2002,1310.0
2023-04-17 12:50:00,473.68,473.68,473.25,473.3,1302.0,455.8826,455.8826,455.4688,455.5169,1302.0
2023-04-17 12:55:00,473.38,473.38,473.03,473.16,1119.0,455.5939,455.5939,455.257,455.3821,1119.0
2023-04-17 13:00:00,473.13,473.13,472.96,473.0,533.0,455.3533,455.3533,455.1896,455.2281,533.0
2023-04-17 13:05:00,472.99,472.99,472.72,472.83,1068.0,455.2185,455.2185,454.9587,455.0645,1068.0
2023-04-17 13:10:00,472.74,473.06,472.72,472.98,2410.0,454.9779,455.2859,454.9587,455.2089,2410.0
2023-04-17 13:15:00,473.35,473.52,473.28,473.29,1674.0,455.565,455.7286,455.4976,455.5072,1674.0
2023-04-17 13:20:00,473.41,473.41,473.05,473.26,800.0,455.6227,455.6227,455.2763,455.4784,800.0
2023-04-17 13:25:00,473.17,473.19,473.06,473.19,920.0,455.3918,455.411,455.2859,455.411,920.0
2023-04-17 13:30:00,473.11,473.11,472.94,472.94,839.0,455.334,455.334,455.1704,455.1704,839.0
2023-04-17 13:35:00,473.08,473.41,472.99,473.35,1658.0,455.3051,455.6227,455.2185,455.565,1658.0
2023-04-17 13:40:00,473.31,473.43,473.2,473.2,727.0,455.5265,455.642,455.4206,455.4206,727.0
2023-04-17 13:45:00,473.2,473.31,472.8,472.8,1700.0,455.4206,455.5265,455.0357,455.0357,1700.0
2023-04-17 13:50:00,472.7,472.7,472.55,472.63,407.0,454.9394,454.9394,454.7951,454.872,407.0
2023-04-17 13:55:00,472.68,472.73,472.17,472.18,1730.0,454.9202,454.9683,454.4293,454.439,1730.0
2023-04-17 14:00:00,471.89,471.89,471.4,471.5,1469.0,454.1598,454.1598,453.6883,453.7845,1469.0
2023-04-17 14:05:00,471.74,472.08,471.38,471.38,4152.0,454.0155,454.3427,453.669,453.669,4152.0
2023-04-17 14:10:00,471.53,471.68,471.53,471.68,424.0,453.8134,453.9577,453.8134,453.9577,424.0
2023-04-17 14:15:00,471.68,472.22,471.49,472.18,1549.0,453.9577,454.4775,453.7749,454.439,1549.0
2023-04-17 14:20:00,472.31,472.55,472.25,472.25,1178.0,454.5641,454.7951,454.5063,454.5063,1178.0
2023-04-17 14:25:00,472.25,472.61,472.19,472.61,791.0,454.5063,454.8528,454.4486,454.8528,791.0
2023-04-17 14:30:00,472.41,473.12,472.41,472.96,2185.0,454.6603,455.3436,454.6603,455.1896,2185.0
2023-04-17 14:35:00,473.24,473.33,473.22,473.32,909.0,455.4591,455.5457,455.4399,455.5361,909.0
2023-04-17 14:40:00,473.34,473.51,473.19,473.29,1200.0,455.5554,455.719,455.411,455.5072,1200.0
2023-04-17 14:45:00,473.34,473.61,473.34,473.56,536.0,455.5554,455.8152,455.5554,455.7671,536.0
2023-04-17 14:50:00,473.67,473.89,473.66,473.89,808.0,455.873,456.0847,455.8633,456.0847,808.0
2023-04-17 14:55:00,473.76,473.82,473.65,473.82,1312.0,455.9596,456.0173,455.8537,456.0173,1312.0
2023-04-17 15:00:00,474.1,474.1,473.8,473.8,1004.0,456.2868,456.2868,455.9981,455.9981,1004.0
2023-04-17 15:05:00,474.13,474.13,473.91,473.91,1450.0,456.3157,456.3157,456.104,456.104,1450.0
2023-04-17 15:10:00,474.09,474.12,473.97,473.97,1077.0,456.2772,456.3061,456.1617,456.1617,1077.0
2023-04-17 15:15:00,474.01,474.03,473.54,473.54,2220.0,456.2002,456.2194,455.7479,455.7479,2220.0
2023-04-17 15:20:00,473.54,473.91,473.54,473.91,1529.0,455.7479,456.104,455.7479,456.104,1529.0
2023-04-17 15:25:00,473.89,474.08,473.89,474.08,600.0,456.0847,456.2676,456.0847,456.2676,600.0
2023-04-17 15:30:00,473.98,474.29,473.92,474.28,1946.0,456.1713,456.4697,456.1136,456.4601,1946.0
2023-04-17 15:35:00,474.34,474.44,473.73,473.73,4921.0,456.5178,456.614,455.9307,455.9307,4921.0
2023-04-17 15:40:00,473.57,473.57,473.16,473.34,1800.0,455.7767,455.7767,455.3821,455.5554,1800.0
2023-04-17 15:45:00,473.17,473.75,473.17,473.59,3487.0,455.3918,455.95,455.3918,455.796,3487.0
2023-04-17 15:50:00,473.49,473.51,473.02,473.31,6261.0,455.6997,455.719,455.2474,455.5265,6261.0
2023-04-17 15:55:00,473.38,474.85,473.38,474.78,44947.0,455.5939,457.0086,455.5939,456.9413,44947.0
2023-04-18 09:30:00,475.74,479.47,475.74,479.05,10155.0,457.8652,461.455,457.8652,461.0508,10155.0
2023-04-18 09:35:00,479.45,481.09,478.65,481.03,22963.0,461.4358,463.0142,460.6659,462.9564,22963.0
2023-04-18 09:40:00,481.25,482.84,480.58,481.35,13797.0,463.1682,464.6984,462.5233,463.2644,13797.0
2023-04-18 09:45:00,481.19,481.48,479.78,480.61,9213.0,463.1104,463.3895,461.7534,462.5522,9213.0
2023-04-18 09:50:00,480.68,481.77,479.85,481.15,7015.0,462.6196,463.6686,461.8208,463.0719,7015.0
2023-04-18 09:55:00,481.75,483.4,481.43,483.02,8896.0,463.6494,465.2374,463.3414,464.8717,8896.0
2023-04-18 10:00:00,483.31,483.31,481.57,482.27,9423.0,465.1508,465.1508,463.4761,464.1498,9423.0
2023-04-18 10:05:00,482.41,482.41,480.91,481.5,2427.0,464.2846,464.2846,462.8409,463.4088,2427.0
2023-04-18 10:10:00,481.47,481.47,480.34,481.14,2724.0,463.3799,463.3799,462.2924,463.0623,2724.0
2023-04-18 10:15:00,481.86,482.45,481.26,481.27,4977.0,463.7553,464.3231,463.1778,463.1874,4977.0
2023-04-18 10:20:00,481.39,481.6,481.04,481.42,3174.0,463.3029,463.505,462.9661,463.3318,3174.0
2023-04-18 10:25:00,481.15,481.15,480.37,480.37,1900.0,463.0719,463.0719,462.3212,462.3212,1900.0
2023-04-18 10:30:00,480.23,480.62,480.0,480.36,2069.0,462.1865,462.5618,461.9651,462.3116,2069.0
2023-04-18 10:35:00,480.68,481.4,480.46,481.01,3550.0,462.6196,463.3125,462.4079,462.9372,3550.0
2023-04-18 10:40:00,481.01,481.7,480.67,480.67,2221.0,462.9372,463.6013,462.61,462.61,2221.0
2023-04-18 10:45:00,480.76,481.1,480.69,480.99,1892.0,462.6966,463.0238,462.6292,462.9179,1892.0
2023-04-18 10:50:00,480.76,480.76,480.21,480.38,2592.0,462.6966,462.6966,462.1672,462.3309,2592.0
2023-04-18 10:55:00,480.02,480.02,478.46,478.59,1101.0,461.9844,461.9844,460.483,460.6081,1101.0
2023-04-18 11:00:00,479.08,479.1,478.23,478.24,1248.0,461.0797,461.099,460.2616,460.2713,1248.0
2023-04-18 11:05:00,478.23,478.57,478.18,478.18,1645.0,460.2616,460.5889,460.2135,460.2135,1645.0
2023-04-18 11:10:00,478.43,478.72,478.03,478.46,3211.0,460.4541,460.7332,460.0692,460.483,3211.0
2023-04-18 11:15:00,478.25,478.25,477.52,478.18,2700.0,460.2809,460.2809,459.5783,460.2135,2700.0
2023-04-18 11:20:00,477.91,478.8,477.71,478.8,1830.0,459.9537,460.8102,459.7612,460.8102,1830.0
2023-04-18 11:25:00,479.14,479.69,478.8,479.48,2809.0,461.1374,461.6668,460.8102,461.4647,2809.0
2023-04-18 11:30:00,479.32,479.57,478.85,478.94,1516.0,461.3107,461.5513,460.8583,460.945,1516.0
2023-04-18 11:35:00,478.75,479.32,478.4,478.9,9995.0,460.7621,461.3107,460.4253,460.9065,9995.0
2023-04-18 11:40:00,478.72,479.33,478.72,478.96,2836.0,460.7332,461.3203,460.7332,460.9642,2836.0
2023-04-18 11:45:00,479.07,479.27,478.82,479.27,1701.0,461.0701,461.2626,460.8295,461.2626,1701.0
2023-04-18 11:50:00,479.38,479.45,479.14,479.14,543.0,461.3684,461.4358,461.1374,461.1374,543.0
2023-04-18 11:55:00,479.15,479.2,478.92,478.95,1100.0,461.1471,461.1952,460.9257,460.9546,1100.0
2023-04-18 12:00:00,479.02,479.31,478.77,478.85,3212.0,461.022,461.3011,460.7813,460.8583,3212.0
2023-04-18 12:05:00,479.03,479.23,478.4,479.2,3966.0,461.0316,461.2241,460.4253,461.1952,3966.0
2023-04-18 12:10:00,479.27,479.85,479.27,479.64,1261.0,461.2626,461.8208,461.2626,461.6187,1261.0
2023-04-18 12:15:00,479.84,480.47,479.81,480.47,2506.0,461.8111,462.4175,461.7823,462.4175,2506.0
2023-04-18 12:20:00,480.28,481.7,480.27,481.25,2482.0,462.2346,463.6013,462.225,463.1682,2482.0
2023-04-18 12:25:00,481.09,481.09,479.97,479.97,1522.0,463.0142,463.0142,461.9363,461.9363,1522.0
2023-04-18 12:30:00,479.63,480.39,479.63,480.36,1747.0,461.609,462.3405,461.609,462.3116,1747.0
2023-04-18 12:35:00,480.84,480.92,480.63,480.81,2154.0,462.7736,462.8506,462.5715,462.7447,2154.0
2023-04-18 12:40:00,480.89,481.04,480.74,480.86,2500.0,462.8217,462.9661,462.6773,462.7928,2500.0
2023-04-18 12:45:00,480.87,481.56,480.7,481.56,2049.0,462.8024,463.4665,462.6388,463.4665,2049.0
2023-04-18 12:50:00,481.38,481.42,481.0,481.09,3087.0,463.2933,463.3318,462.9276,463.0142,3087.0
2023-04-18 12:55:00,481.35,482.53,481.35,482.47,3176.0,463.2644,464.4001,463.2644,464.3423,3176.0
2023-04-18 13:00:00,482.23,482.23,481.58,481.67,2301.0,464.1113,464.1113,463.4858,463.5724,2301.0
2023-04-18 13:05:00,481.66,482.47,481.66,482.15,1866.0,463.5628,464.3423,463.5628,464.0344,1866.0
2023-04-18 13:10:00,482.12,482.58,481.89,481.89,3638.0,464.0055,464.4482,463.7841,463.7841,3638.0
2023-04-18 13:15:00,481.74,482.03,481.67,481.79,1547.0,463.6398,463.9189,463.5724,463.6879,1547.0
2023-04-18 13:20:00,481.73,482.14,481.68,481.9,3183.0,463.6301,464.0247,463.582,463.7937,3183.0
2023-04-18 13:25:00,481.93,482.07,481.77,481.78,2320.0,463.8226,463.9574,463.6686,463.6783,2320.0
2023-04-18 13:30:00,481.6,482.1,481.6,482.1,7389.0,463.505,463.9862,463.505,463.9862,7389.0
2023-04-18 13:35:00,482.1,482.36,482.0,482.25,3126.0,463.9862,464.2365,463.89,464.1306,3126.0
2023-04-18 13:40:00,482.39,482.8,482.39,482.79,2221.0,464.2653,464.6599,464.2653,464.6503,2221.0
2023-04-18 13:45:00,482.56,482.9,482.45,482.73,6071.0,464.4289,464.7562,464.3231,464.5926,6071.0
2023-04-18 13:50:00,482.69,482.89,481.95,481.98,2451.0,464.5541,464.7466,463.8419,463.8707,2451.0
2023-04-18 13:55:00,481.98,482.22,481.56,481.91,1807.0,463.8707,464.1017,463.4665,463.8034,1807.0
2023-04-18 14:00:00,481.89,482.01,481.89,482.01,200.0,463.7841,463.8996,463.7841,463.8996,200.0
2023-04-18 14:05:00,481.44,481.44,480.89,480.89,1716.0,463.351,463.351,462.8217,462.8217,1716.0
2023-04-18 14:10:00,480.68,481.59,480.48,481.43,4093.0,462.6196,463.4954,462.4271,463.3414,4093.0
2023-04-18 14:15:00,481.26,481.29,480.7,480.7,1500.0,463.1778,463.2067,462.6388,462.6388,1500.0
2023-04-18 14:20:00,480.73,481.37,480.73,481.37,3628.0,462.6677,463.2837,462.6677,463.2837,3628.0
2023-04-18 14:25:00,481.28,481.41,480.99,481.36,1655.0,463.197,463.3222,462.9179,463.274,1655.0
2023-04-18 14:30:00,481.2,481.42,480.98,481.42,2888.0,463.12,463.3318,462.9083,463.3318,2888.0
2023-04-18 14:35:00,481.79,481.82,481.35,481.48,3314.0,463.6879,463.7168,463.2644,463.3895,3314.0
2023-04-18 14:40:00,481.74,481.83,481.59,481.59,406.0,463.6398,463.7264,463.4954,463.4954,406.0
2023-04-18 14:45:00,481.5,481.5,480.56,480.74,2400.0,463.4088,463.4088,462.5041,462.6773,2400.0
2023-04-18 14:50:00,480.74,480.95,480.68,480.77,2323.0,462.6773,462.8794,462.6196,462.7062,2323.0
2023-04-18 14:55:00,480.69,481.04,480.67,480.67,8011.0,462.6292,462.9661,462.61,462.61,8011.0
2023-04-18 15:00:00,480.77,480.78,480.54,480.68,1860.0,462.7062,462.7158,462.4848,462.6196,1860.0
2023-04-18 15:05:00,480.77,480.97,480.44,480.45,4162.0,462.7062,462.8987,462.3886,462.3982,4162.0
2023-04-18 15:10:00,480.7,480.73,480.43,480.47,1482.0,462.6388,462.6677,462.379,462.4175,1482.0
2023-04-18 15:15:00,480.36,480.48,479.91,480.48,3045.0,462.3116,462.4271,461.8785,462.4271,3045.0
2023-04-18 15:20:00,480.46,480.81,480.29,480.32,3163.0,462.4079,462.7447,462.2442,462.2731,3163.0
2023-04-18 15:25:00,480.29,480.48,480.23,480.48,1515.0,462.2442,462.4271,462.1865,462.4271,1515.0
2023-04-18 15:30:00,480.44,480.44,480.08,480.08,3566.0,462.3886,462.3886,462.0421,462.0421,3566.0
2023-04-18 15:35:00,479.93,479.99,479.28,479.28,4811.0,461.8978,461.9555,461.2722,461.2722,4811.0
2023-04-18 15:40:00,479.31,479.95,479.31,479.88,3987.0,461.3011,461.917,461.3011,461.8496,3987.0
2023-04-18 15:45:00,479.77,479.77,479.37,479.38,6164.0,461.7438,461.7438,461.3588,461.3684,6164.0
2023-04-18 15:50:00,479.45,479.81,478.81,479.75,15494.0,461.4358,461.7823,460.8198,461.7245,15494.0
2023-04-18 15:55:00,479.79,480.41,479.33,479.41,50998.0,461.763,462.3597,461.3203,461.3973,50998.0
2023-04-19 09:30:00,480.46,482.17,479.02,479.59,12236.0,462.4079,464.0536,461.022,461.5705,12236.0
2023-04-19 09:35:00,478.53,480.93,478.53,480.93,1177.0,460.5504,462.8602,460.5504,462.8602,1177.0
2023-04-19 09:40:00,480.54,480.89,479.18,479.32,4249.0,462.4848,462.8217,461.1759,461.3107,4249.0
2023-04-19 09:45:00,479.0,479.87,478.22,479.87,2076.0,461.0027,461.84,460.252,461.84,2076.0
2023-04-19 09:50:00,480.04,481.47,480.04,481.38,1000.0,462.0036,463.3799,462.0036,463.2933,1000.0
2023-04-19 09:55:00,480.93,481.7,480.87,481.7,3490.0,462.8602,463.6013,462.8024,463.6013,3490.0
2023-04-19 10:00:00,481.79,481.87,481.24,481.87,3343.0,463.6879,463.7649,463.1585,463.7649,3343.0
2023-04-19 10:05:00,481.84,482.42,481.64,482.01,3348.0,463.736,464.2942,463.5435,463.8996,3348.0
2023-04-19 10:10:00,482.3,482.8,482.19,482.19,1600.0,464.1787,464.6599,464.0729,464.0729,1600.0
2023-04-19 10:15:00,482.08,482.09,481.46,481.5,3015.0,463.967,463.9766,463.3703,463.4088,3015.0
2023-04-19 10:20:00,481.36,481.77,481.33,481.66,1938.0,463.274,463.6686,463.2452,463.5628,1938.0
2023-04-19 10:25:00,481.65,481.86,481.27,481.83,1508.0,463.5531,463.7553,463.1874,463.7264,1508.0
2023-04-19 10:30:00,481.76,481.76,480.86,481.56,3353.0,463.659,463.659,462.7928,463.4665,3353.0
2023-04-19 10:35:00,481.68,481.68,481.07,481.66,2319.0,463.582,463.582,462.9949,463.5628,2319.0
2023-04-19 10:40:00,481.46,481.63,481.32,481.63,1012.0,463.3703,463.5339,463.2355,463.5339,1012.0
2023-04-19 10:45:00,481.44,481.46,480.83,480.85,2555.0,463.351,463.3703,462.764,462.7832,2555.0
2023-04-19 10:50:00,480.71,480.93,480.65,480.73,912.0,462.6485,462.8602,462.5907,462.6677,912.0
2023-04-19 10:55:00,480.7,480.7,480.17,480.24,1986.0,462.6388,462.6388,462.1287,462.1961,1986.0
2023-04-19 11:00:00,480.17,480.31,479.74,479.74,1121.0,462.1287,462.2635,461.7149,461.7149,1121.0
2023-04-19 11:05:00,479.84,480.1,479.39,479.39,937.0,461.8111,462.0614,461.3781,461.3781,937.0
2023-04-19 11:10:00,479.56,480.01,479.39,479.97,1707.0,461.5417,461.9748,461.3781,461.9363,1707.0
2023-04-19 11:15:00,480.05,480.05,478.99,479.68,4529.0,462.0133,462.0133,460.9931,461.6572,4529.0
2023-04-19 11:20:00,479.69,479.69,479.3,479.3,668.0,461.6668,461.6668,461.2914,461.2914,668.0
2023-04-19 11:25:00,479.43,479.74,479.43,479.64,874.0,461.4166,461.7149,461.4166,461.6187,874.0
2023-04-19 11:30:00,479.56,479.76,479.5,479.75,1300.0,461.5417,461.7342,461.4839,461.7245,1300.0
2023-04-19 11:35:00,480.12,480.62,479.99,480.0,3643.0,462.0806,462.5618,461.9555,461.9651,3643.0
2023-04-19 11:40:00,479.88,480.21,479.88,480.15,900.0,461.8496,462.1672,461.8496,462.1095,900.0
2023-04-19 11:45:00,480.05,480.05,479.42,479.42,1605.0,462.0133,462.0133,461.4069,461.4069,1605.0
2023-04-19 11:50:00,479.4,479.56,479.34,479.34,3000.0,461.3877,461.5417,461.3299,461.3299,3000.0
2023-04-19 11:55:00,479.66,479.8,479.66,479.71,500.0,461.6379,461.7727,461.6379,461.686,500.0
2023-04-19 12:00:00,479.9,480.31,479.9,480.16,2619.0,461.8689,462.2635,461.8689,462.1191,2619.0
2023-04-19 12:05:00,480.07,480.07,479.57,479.57,1949.0,462.0325,462.0325,461.5513,461.5513,1949.0
2023-04-19 12:10:00,479.42,479.5,479.41,479.5,232.0,461.4069,461.4839,461.3973,461.4839,232.0
2023-04-19 12:15:00,479.41,479.55,479.31,479.39,1346.0,461.3973,461.532,461.3011,461.3781,1346.0
2023-04-19 12:20:00,479.4,479.7,479.26,479.63,1100.0,461.3877,461.6764,461.2529,461.609,1100.0
2023-04-19 12:25:00,479.57,479.72,479.54,479.72,600.0,461.5513,461.6957,461.5224,461.6957,600.0
2023-04-19 12:30:00,479.57,479.87,479.57,479.69,525.0,461.5513,461.84,461.5513,461.6668,525.0
2023-04-19 12:35:00,479.64,479.82,479.64,479.82,972.0,461.6187,461.7919,461.6187,461.7919,972.0
2023-04-19 12:40:00,479.76,479.77,479.39,479.39,3380.0,461.7342,461.7438,461.3781,461.3781,3380.0
2023-04-19 12:45:00,479.39,479.64,479.39,479.64,1352.0,461.3781,461.6187,461.3781,461.6187,1352.0
2023-04-19 12:50:00,479.53,479.74,479.47,479.5,1330.0,461.5128,461.7149,461.455,461.4839,1330.0
2023-04-19 12:55:00,479.5,479.65,479.26,479.37,1844.0,461.4839,461.6283,461.2529,461.3588,1844.0
2023-04-19 13:00:00,479.45,479.51,479.17,479.23,1771.0,461.4358,461.4935,461.1663,461.2241,1771.0
2023-04-19 13:05:00,479.25,479.38,479.1,479.1,1565.0,461.2433,461.3684,461.099,461.099,1565.0
2023-04-19 13:10:00,479.17,479.22,478.51,478.54,2260.0,461.1663,461.2144,460.5311,460.56,2260.0
2023-04-19 13:15:00,478.55,479.19,478.54,478.72,2962.0,460.5696,461.1856,460.56,460.7332,2962.0
2023-04-19 13:20:00,478.69,478.86,478.61,478.81,502.0,460.7044,460.868,460.6274,460.8198,502.0
2023-04-19 13:25:00,478.85,478.85,478.81,478.81,767.0,460.8583,460.8583,460.8198,460.8198,767.0
2023-04-19 13:30:00,478.86,478.86,478.6,478.68,1876.0,460.868,460.868,460.6177,460.6947,1876.0
2023-04-19 13:35:00,478.58,478.86,478.44,478.55,1960.0,460.5985,460.868,460.4637,460.5696,1960.0
2023-04-19 13:40:00,478.78,479.03,478.78,478.81,711.0,460.791,461.0316,460.791,460.8198,711.0
2023-04-19 13:45:00,478.78,479.04,478.63,478.88,1857.0,460.791,461.0412,460.6466,460.8872,1857.0
2023-04-19 13:50:00,479.04,479.04,478.93,478.99,724.0,461.0412,461.0412,460.9353,460.9931,724.0
2023-04-19 13:55:00,478.91,479.0,478.71,478.77,2413.0,460.9161,461.0027,460.7236,460.7813,2413.0
2023-04-19 14:00:00,478.96,479.16,478.74,478.74,1574.0,460.9642,461.1567,460.7525,460.7525,1574.0
2023-04-19 14:05:00,478.68,478.68,478.23,478.3,2000.0,460.6947,460.6947,460.2616,460.329,2000.0
2023-04-19 14:10:00,478.48,478.48,478.14,478.14,1519.0,460.5022,460.5022,460.175,460.175,1519.0
2023-04-19 14:15:00,478.05,478.05,477.55,477.6,1111.0,460.0884,460.0884,459.6072,459.6553,1111.0
2023-04-19 14:20:00,477.44,477.59,477.33,477.33,1535.0,459.5013,459.6457,459.3955,459.3955,1535.0
2023-04-19 14:25:00,477.42,477.77,477.33,477.77,1512.0,459.4821,459.8189,459.3955,459.8189,1512.0
2023-04-19 14:30:00,477.77,478.09,477.77,477.94,1000.0,459.8189,460.1269,459.8189,459.9825,1000.0
2023-04-19 14:35:00,478.11,478.41,478.08,478.25,1064.0,460.1461,460.4349,460.1173,460.2809,1064.0
2023-04-19 14:40:00,478.28,478.31,477.72,477.72,2233.0,460.3098,460.3386,459.7708,459.7708,2233.0
2023-04-19 14:45:00,477.69,477.71,477.48,477.51,1923.0,459.7419,459.7612,459.5398,459.5687,1923.0
2023-04-19 14:50:00,477.49,477.51,477.35,477.41,1700.0,459.5494,459.5687,459.4147,459.4724,1700.0
2023-04-19 14:55:00,477.52,477.54,476.84,477.08,5834.0,459.5783,459.5976,458.9239,459.1548,5834.0
2023-04-19 15:00:00,476.93,477.01,476.72,476.72,800.0,459.0105,459.0875,458.8084,458.8084,800.0
2023-04-19 15:05:00,476.64,477.29,476.56,477.12,14550.0,458.7314,459.357,458.6544,459.1933,14550.0
2023-04-19 15:10:00,477.17,477.55,477.04,477.43,3086.0,459.2415,459.6072,459.1164,459.4917,3086.0
2023-04-19 15:15:00,477.23,477.23,476.82,476.89,2079.0,459.2992,459.2992,458.9046,458.972,2079.0
2023-04-19 15:20:00,476.9,476.9,476.7,476.78,3016.0,458.9816,458.9816,458.7891,458.8661,3016.0
2023-04-19 15:25:00,476.8,476.8,476.66,476.66,1301.0,458.8854,458.8854,458.7506,458.7506,1301.0
2023-04-19 15:30:00,476.62,476.7,476.31,476.31,4411.0,458.7121,458.7891,458.4138,458.4138,4411.0
2023-04-19 15:35:00,476.42,477.05,476.42,477.05,6550.0,458.5196,459.126,458.5196,459.126,6550.0
2023-04-19 15:40:00,477.0,477.0,476.68,476.75,3699.0,459.0779,459.0779,458.7699,458.8372,3699.0
2023-04-19 15:45:00,476.71,476.71,476.2,476.46,6289.0,458.7987,458.7987,458.3079,458.5581,6289.0
2023-04-19 15:50:00,476.52,476.83,476.52,476.55,9696.0,458.6159,458.9142,458.6159,458.6448,9696.0
2023-04-19 15:55:00,476.47,477.25,476.41,477.07,30348.0,458.5678,459.3185,458.51,459.1452,30348.0
2023-04-20 09:30:00,478.4,478.4,476.01,476.88,7572.0,460.4253,460.4253,458.1251,458.9624,7572.0
2023-04-20 09:35:00,477.25,477.74,477.0,477.24,1150.0,459.3185,459.79,459.0779,459.3088,1150.0
2023-04-20 09:40:00,477.2,477.47,476.64,476.66,2052.0,459.2703,459.5302,458.7314,458.7506,2052.0
2023-04-20 09:45:00,476.79,477.01,476.37,476.44,3027.0,458.8757,459.0875,458.4715,458.5389,3027.0
2023-04-20 09:50:00,476.21,476.21,475.39,475.65,1400.0,458.3175,458.3175,457.5283,457.7786,1400.0
2023-04-20 09:55:00,475.59,475.86,474.52,475.02,8659.0,457.7208,457.9807,456.691,457.1722,8659.0
2023-04-20 10:00:00,474.98,475.22,474.25,474.42,1390.0,457.1338,457.3647,456.4312,456.5948,1390.0
2023-04-20 10:05:00,474.38,474.91,474.35,474.35,1885.0,456.5563,457.0664,456.5274,456.5274,1885.0
2023-04-20 10:10:00,474.44,474.58,474.01,474.02,1408.0,456.614,456.7488,456.2002,456.2098,1408.0
2023-04-20 10:15:00,473.97,474.4,473.75,474.4,1041.0,456.1617,456.5755,455.95,456.5755,1041.0
2023-04-20 10:20:00,474.5,474.5,474.08,474.08,1685.0,456.6718,456.6718,456.2676,456.2676,1685.0
2023-04-20 10:25:00,474.29,474.75,474.2,474.2,2317.0,456.4697,456.9124,456.3831,456.3831,2317.0
2023-04-20 10:30:00,474.26,474.72,474.2,474.55,3404.0,456.4408,456.8835,456.3831,456.7199,3404.0
2023-04-20 10:35:00,474.55,475.37,474.51,474.51,4148.0,456.7199,457.5091,456.6814,456.6814,4148.0
2023-04-20 10:40:00,474.67,475.03,474.48,474.65,3094.0,456.8354,457.1819,456.6525,456.8161,3094.0
2023-04-20 10:45:00,474.65,474.92,474.29,474.37,1905.0,456.8161,457.076,456.4697,456.5467,1905.0
2023-04-20 10:50:00,474.17,474.5,474.17,474.5,636.0,456.3542,456.6718,456.3542,456.6718,636.0
2023-04-20 10:55:00,474.47,475.03,474.47,475.03,1300.0,456.6429,457.1819,456.6429,457.1819,1300.0
2023-04-20 11:00:00,475.12,475.85,475.12,475.8,936.0,457.2685,457.9711,457.2685,457.9229,936.0
2023-04-20 11:05:00,475.68,475.68,475.38,475.47,1806.0,457.8074,457.8074,457.5187,457.6053,1806.0
2023-04-20 11:10:00,475.66,476.01,475.44,475.65,3188.0,457.7882,458.1251,457.5765,457.7786,3188.0
2023-04-20 11:15:00,475.44,475.44,474.96,474.96,1309.0,457.5765,457.5765,457.1145,457.1145,1309.0
2023-04-20 11:20:00,474.88,475.12,474.87,474.87,1881.0,457.0375,457.2685,457.0279,457.0279,1881.0
2023-04-20 11:25:00,474.84,474.92,474.76,474.76,900.0,456.999,457.076,456.922,456.922,900.0
2023-04-20 11:30:00,474.6,474.6,474.39,474.39,910.0,456.768,456.768,456.5659,456.5659,910.0
2023-04-20 11:35:00,474.46,474.75,474.31,474.31,4266.0,456.6333,456.9124,456.4889,456.4889,4266.0
2023-04-20 11:40:00,474.32,474.35,474.0,474.0,827.0,456.4985,456.5274,456.1906,456.1906,827.0
2023-04-20 11:45:00,474.27,474.27,473.96,474.06,1485.0,456.4504,456.4504,456.1521,456.2483,1485.0
2023-04-20 11:50:00,474.08,474.08,473.49,473.61,1437.0,456.2676,456.2676,455.6997,455.8152,1437.0
2023-04-20 11:55:00,473.59,473.79,473.46,473.72,2221.0,455.796,455.9885,455.6709,455.9211,2221.0
2023-04-20 12:00:00,473.8,473.81,473.52,473.66,1707.0,455.9981,456.0077,455.7286,455.8633,1707.0
2023-04-20 12:05:00,473.39,473.43,473.09,473.29,2336.0,455.6035,455.642,455.3148,455.5072,2336.0
2023-04-20 12:10:00,473.3,473.6,473.15,473.6,3155.0,455.5169,455.8056,455.3725,455.8056,3155.0
2023-04-20 12:15:00,473.6,474.2,473.43,474.2,2927.0,455.8056,456.3831,455.642,456.3831,2927.0
2023-04-20 12:20:00,474.19,474.26,473.8,473.85,2069.0,456.3734,456.4408,455.9981,456.0462,2069.0
2023-04-20 12:25:00,474.06,474.06,474.05,474.05,369.0,456.2483,456.2483,456.2387,456.2387,369.0
2023-04-20 12:30:00,473.89,473.89,473.5,473.5,1901.0,456.0847,456.0847,455.7094,455.7094,1901.0
2023-04-20 12:35:00,473.6,473.82,473.58,473.77,2142.0,455.8056,456.0173,455.7864,455.9692,2142.0
2023-04-20 12:40:00,473.82,474.12,473.82,474.12,1602.0,456.0173,456.3061,456.0173,456.3061,1602.0
2023-04-20 12:45:00,474.18,474.37,473.67,473.74,2500.0,456.3638,456.5467,455.873,455.9403,2500.0
2023-04-20 12:50:00,473.72,473.97,473.71,473.97,501.0,455.9211,456.1617,455.9115,456.1617,501.0
2023-04-20 12:55:00,474.34,474.49,474.34,474.49,300.0,456.5178,456.6622,456.5178,456.6622,300.0
2023-04-20 13:00:00,474.43,474.62,474.33,474.62,2780.0,456.6044,456.7873,456.5082,456.7873,2780.0
2023-04-20 13:05:00,474.6,474.93,474.6,474.93,3023.0,456.768,457.0856,456.768,457.0856,3023.0
2023-04-20 13:10:00,474.95,475.32,474.95,475.31,2818.0,457.1049,457.461,457.1049,457.4514,2818.0
2023-04-20 13:15:00,475.15,475.2,474.93,475.13,2503.0,457.2974,457.3455,457.0856,457.2781,2503.0
2023-04-20 13:20:00,475.11,475.11,475.11,475.11,100.0,457.2589,457.2589,457.2589,457.2589,100.0
2023-04-20 13:25:00,475.14,475.2,474.97,475.2,7372.0,457.2877,457.3455,457.1241,457.3455,7372.0
2023-04-20 13:30:00,475.48,475.72,475.21,475.33,3748.0,457.615,457.8459,457.3551,457.4706,3748.0
2023-04-20 13:35:00,475.26,475.26,475.0,475.0,799.0,457.4032,457.4032,457.153,457.153,799.0
2023-04-20 13:40:00,475.18,475.31,474.97,475.31,1097.0,457.3262,457.4514,457.1241,457.4514,1097.0
2023-04-20 13:45:00,475.29,475.65,475.29,475.65,1100.0,457.4321,457.7786,457.4321,457.7786,1100.0
2023-04-20 13:50:00,475.67,476.14,475.65,476.14,1506.0,457.7978,458.2502,457.7786,458.2502,1506.0
2023-04-20 13:55:00,476.06,476.08,475.41,475.41,2602.0,458.1732,458.1924,457.5476,457.5476,2602.0
2023-04-20 14:00:00,475.48,475.48,475.22,475.22,901.0,457.615,457.615,457.3647,457.3647,901.0
2023-04-20 14:05:00,475.21,475.21,474.53,474.59,1221.0,457.3551,457.3551,456.7007,456.7584,1221.0
2023-04-20 14:10:00,474.67,474.78,474.53,474.62,1871.0,456.8354,456.9413,456.7007,456.7873,1871.0
2023-04-20 14:15:00,474.54,475.0,474.54,474.94,1686.0,456.7103,457.153,456.7103,457.0953,1686.0
2023-04-20 14:20:00,474.86,474.96,474.8,474.83,943.0,457.0183,457.1145,456.9605,456.9894,943.0
2023-04-20 14:25:00,474.46,474.46,473.82,473.82,1301.0,456.6333,456.6333,456.0173,456.0173,1301.0
2023-04-20 14:30:00,473.74,473.88,473.3,473.41,8933.0,455.9403,456.0751,455.5169,455.6227,8933.0
2023-04-20 14:35:00,473.3,473.3,472.13,472.13,6081.0,455.5169,455.5169,454.3908,454.3908,6081.0
2023-04-20 14:40:00,472.15,472.49,472.07,472.4,3010.0,454.4101,454.7373,454.3331,454.6507,3010.0
2023-04-20 14:45:00,472.21,473.09,472.21,472.8,4077.0,454.4678,455.3148,454.4678,455.0357,4077.0
2023-04-20 14:50:00,472.97,473.69,472.96,473.69,1101.0,455.1993,455.8922,455.1896,455.8922,1101.0
2023-04-20 14:55:00,473.73,473.76,473.73,473.74,300.0,455.9307,455.9596,455.9307,455.9403,300.0
2023-04-20 15:00:00,473.85,473.92,472.96,473.23,3703.0,456.0462,456.1136,455.1896,455.4495,3703.0
2023-04-20 15:05:00,473.18,473.31,473.03,473.05,1400.0,455.4014,455.5265,455.257,455.2763,1400.0
2023-04-20 15:10:00,473.03,473.08,472.78,472.78,1131.0,455.257,455.3051,455.0164,455.0164,1131.0
2023-04-20 15:15:00,472.71,473.1,472.6,472.74,1621.0,454.949,455.3244,454.8432,454.9779,1621.0
2023-04-20 15:20:00,473.03,473.39,473.02,473.39,3200.0,455.257,455.6035,455.2474,455.6035,3200.0
2023-04-20 15:25:00,473.27,473.27,472.69,472.83,1925.0,455.488,455.488,454.9298,455.0645,1925.0
2023-04-20 15:30:00,472.85,473.21,472.83,473.15,4711.0,455.0838,455.4303,455.0645,455.3725,4711.0
2023-04-20 15:35:00,473.06,473.06,472.33,472.9,5077.0,455.2859,455.2859,454.5833,455.1319,5077.0
2023-04-20 15:40:00,472.92,472.92,472.48,472.49,4714.0,455.1511,455.1511,454.7277,454.7373,4714.0
2023-04-20 15:45:00,472.52,473.09,472.5,472.91,8723.0,454.7662,455.3148,454.7469,455.1415,8723.0
2023-04-20 15:50:00,472.73,473.58,472.64,473.55,8398.0,454.9683,455.7864,454.8817,455.7575,8398.0
2023-04-20 15:55:00,473.59,474.25,473.59,474.25,19119.0,455.796,456.4312,455.796,456.4312,19119.0
2023-04-21 09:30:00,475.72,475.72,472.65,472.65,17994.0,457.8459,457.8459,454.8913,454.8913,17994.0
2023-04-21 09:35:00,473.56,474.13,473.31,473.73,2390.0,455.7671,456.3157,455.5265,455.9307,2390.0
2023-04-21 09:40:00,473.46,473.72,473.0,473.51,666.0,455.6709,455.9211,455.2281,455.719,666.0
2023-04-21 09:45:00,473.59,474.37,473.59,473.98,1615.0,455.796,456.5467,455.796,456.1713,1615.0
2023-04-21 09:50:00,473.96,473.96,473.34,473.35,205.0,456.1521,456.1521,455.5554,455.565,205.0
2023-04-21 09:55:00,473.1,473.1,472.27,472.48,321.0,455.3244,455.3244,454.5256,454.7277,321.0
2023-04-21 10:00:00,472.59,472.7,471.61,471.95,5884.0,454.8335,454.9394,453.8904,454.2176,5884.0
2023-04-21 10:05:00,471.79,472.36,471.77,472.21,1606.0,454.0636,454.6122,454.0444,454.4678,1606.0
2023-04-21 10:10:00,472.17,472.17,471.86,471.88,1087.0,454.4293,454.4293,454.131,454.1502,1087.0
2023-04-21 10:15:00,472.07,472.64,472.05,472.56,2817.0,454.3331,454.8817,454.3138,454.8047,2817.0
2023-04-21 10:20:00,472.59,472.69,472.22,472.56,3388.0,454.8335,454.9298,454.4775,454.8047,3388.0
2023-04-21 10:25:00,472.34,472.34,472.26,472.27,620.0,454.5929,454.5929,454.5159,454.5256,620.0
2023-04-21 10:30:00,472.44,472.44,472.31,472.33,1000.0,454.6892,454.6892,454.5641,454.5833,1000.0
2023-04-21 10:35:00,472.32,472.59,472.19,472.44,2320.0,454.5737,454.8335,454.4486,454.6892,2320.0
2023-04-21 10:40:00,472.13,472.21,470.83,470.83,1800.0,454.3908,454.4678,453.1397,453.1397,1800.0
2023-04-21 10:45:00,470.48,470.73,470.37,470.42,2111.0,452.8028,453.0434,452.697,452.7451,2111.0
2023-04-21 10:50:00,470.33,470.47,469.77,470.06,2702.0,452.6585,452.7932,452.1195,452.3986,2702.0
2023-04-21 10:55:00,470.01,470.08,469.87,469.89,5873.0,452.3505,452.4179,452.2157,452.235,5873.0
2023-04-21 11:00:00,469.77,471.41,469.77,471.41,5294.0,452.1195,453.6979,452.1195,453.6979,5294.0
2023-04-21 11:05:00,471.53,471.53,471.23,471.29,1203.0,453.8134,453.8134,453.5246,453.5824,1203.0
2023-04-21 11:10:00,471.3,471.3,471.03,471.09,1200.0,453.592,453.592,453.3322,453.3899,1200.0
2023-04-21 11:15:00,471.0,471.0,470.41,470.96,2822.0,453.3033,453.3033,452.7355,453.2648,2822.0
2023-04-21 11:20:00,470.88,470.95,470.48,470.49,1650.0,453.1878,453.2552,452.8028,452.8125,1650.0
2023-04-21 11:25:00,470.22,470.22,469.67,469.7,1100.0,452.5526,452.5526,452.0233,452.0521,1100.0
2023-04-21 11:30:00,469.95,470.15,469.95,470.08,904.0,452.2927,452.4852,452.2927,452.4179,904.0
2023-04-21 11:35:00,470.13,470.13,469.8,469.89,1622.0,452.466,452.466,452.1484,452.235,1622.0
2023-04-21 11:40:00,470.01,470.43,470.01,470.03,5583.0,452.3505,452.7547,452.3505,452.3697,5583.0
2023-04-21 11:45:00,469.7,469.85,469.68,469.68,400.0,452.0521,452.1965,452.0329,452.0329,400.0
2023-04-21 11:50:00,469.59,470.13,469.55,470.13,2820.0,451.9463,452.466,451.9078,452.466,2820.0
2023-04-21 11:55:00,470.3,470.51,470.25,470.37,1300.0,452.6296,452.8317,452.5815,452.697,1300.0
2023-04-21 12:00:00,470.56,470.6,470.52,470.6,600.0,452.8798,452.9183,452.8413,452.9183,600.0
2023-04-21 12:05:00,470.47,470.75,470.38,470.38,1325.0,452.7932,453.0627,452.7066,452.7066,1325.0
2023-04-21 12:10:00,470.29,470.37,470.27,470.37,500.0,452.62,452.697,452.6007,452.697,500.0
2023-04-21 12:15:00,470.45,470.64,470.29,470.57,858.0,452.774,452.9568,452.62,452.8894,858.0
2023-04-21 12:20:00,470.65,470.65,469.87,470.35,3011.0,452.9664,452.9664,452.2157,452.6777,3011.0
2023-04-21 12:25:00,470.27,470.28,470.07,470.07,500.0,452.6007,452.6103,452.4082,452.4082,500.0
2023-04-21 12:30:00,470.3,470.32,470.25,470.31,1100.0,452.6296,452.6488,452.5815,452.6392,1100.0
2023-04-21 12:35:00,470.51,470.51,470.42,470.42,200.0,452.8317,452.8317,452.7451,452.7451,200.0
2023-04-21 12:40:00,470.51,470.52,470.15,470.19,2186.0,452.8317,452.8413,452.4852,452.5237,2186.0
2023-04-21 12:45:00,470.18,470.42,469.93,469.93,2358.0,452.5141,452.7451,452.2735,452.2735,2358.0
2023-04-21 12:50:00,470.0,470.02,469.95,470.01,761.0,452.3409,452.3601,452.2927,452.3505,761.0
2023-04-21 12:55:00,469.98,470.31,469.98,470.31,5199.0,452.3216,452.6392,452.3216,452.6392,5199.0
2023-04-21 13:00:00,470.32,470.54,470.32,470.54,750.0,452.6488,452.8606,452.6488,452.8606,750.0
2023-04-21 13:05:00,470.54,470.84,470.54,470.84,800.0,452.8606,453.1493,452.8606,453.1493,800.0
2023-04-21 13:10:00,471.02,471.04,470.91,471.01,1912.0,453.3225,453.3418,453.2167,453.3129,1912.0
2023-04-21 13:15:00,470.91,470.91,470.38,470.42,2400.0,453.2167,453.2167,452.7066,452.7451,2400.0
2023-04-21 13:20:00,470.51,470.82,470.39,470.81,1381.0,452.8317,453.1301,452.7162,453.1204,1381.0
2023-04-21 13:25:00,471.04,471.1,470.71,471.1,1300.0,453.3418,453.3995,453.0242,453.3995,1300.0
2023-04-21 13:30:00,471.06,471.29,471.03,471.29,406.0,453.361,453.5824,453.3322,453.5824,406.0
2023-04-21 13:35:00,471.46,471.72,471.37,471.37,1512.0,453.746,453.9962,453.6594,453.6594,1512.0
2023-04-21 13:40:00,471.42,471.56,471.41,471.41,700.0,453.7075,453.8422,453.6979,453.6979,700.0
2023-04-21 13:45:00,471.43,471.49,471.21,471.28,3304.0,453.7171,453.7749,453.5054,453.5728,3304.0
2023-04-21 13:50:00,471.42,471.42,471.03,471.03,1501.0,453.7075,453.7075,453.3322,453.3322,1501.0
2023-04-21 13:55:00,471.24,471.24,471.11,471.11,518.0,453.5343,453.5343,453.4092,453.4092,518.0
2023-04-21 14:00:00,471.25,471.48,471.25,471.25,1170.0,453.5439,453.7653,453.5439,453.5439,1170.0
2023-04-21 14:05:00,471.33,471.33,471.09,471.24,1106.0,453.6209,453.6209,453.3899,453.5343,1106.0
2023-04-21 14:10:00,471.25,471.25,470.77,470.89,1548.0,453.5439,453.5439,453.0819,453.1974,1548.0
2023-04-21 14:15:00,470.93,470.94,470.77,470.86,400.0,453.2359,453.2455,453.0819,453.1685,400.0
2023-04-21 14:20:00,470.84,470.85,470.46,470.61,1515.0,453.1493,453.1589,452.7836,452.9279,1515.0
2023-04-21 14:25:00,470.61,470.73,470.5,470.72,2441.0,452.9279,453.0434,452.8221,453.0338,2441.0
2023-04-21 14:30:00,470.81,470.85,470.61,470.61,2270.0,453.1204,453.1589,452.9279,452.9279,2270.0
2023-04-21 14:35:00,469.97,470.08,469.81,469.87,2800.0,452.312,452.4179,452.158,452.2157,2800.0
2023-04-21 14:40:00,469.81,469.98,469.8,469.92,1239.0,452.158,452.3216,452.1484,452.2639,1239.0
2023-04-21 14:45:00,469.93,469.93,469.65,469.84,1465.0,452.2735,452.2735,452.004,452.1869,1465.0
2023-04-21 14:50:00,469.83,469.83,469.52,469.56,900.0,452.1772,452.1772,451.8789,451.9174,900.0
2023-04-21 14:55:00,469.51,469.63,469.36,469.4,6713.0,451.8693,451.9848,451.7249,451.7634,6713.0
2023-04-21 15:00:00,469.4,469.94,469.4,469.94,3504.0,451.7634,452.2831,451.7634,452.2831,3504.0
2023-04-21 15:05:00,469.96,469.96,469.3,469.31,2771.0,452.3024,452.3024,451.6672,451.6768,2771.0
2023-04-21 15:10:00,469.17,469.36,468.88,468.94,3669.0,451.542,451.7249,451.2629,451.3207,3669.0
2023-04-21 15:15:00,468.94,469.07,468.83,469.06,3418.0,451.3207,451.4458,451.2148,451.4362,3418.0
2023-04-21 15:20:00,469.19,469.35,469.15,469.22,3424.0,451.5613,451.7153,451.5228,451.5902,3424.0
2023-04-21 15:25:00,469.25,469.47,469.24,469.4,3867.0,451.619,451.8308,451.6094,451.7634,3867.0
2023-04-21 15:30:00,469.44,470.18,469.43,470.11,4049.0,451.8019,452.5141,451.7923,452.4467,4049.0
2023-04-21 15:35:00,470.08,470.94,470.08,470.79,3800.0,452.4179,453.2455,452.4179,453.1012,3800.0
2023-04-21 15:40:00,470.8,471.07,470.52,471.01,5346.0,453.1108,453.3707,452.8413,453.3129,5346.0
2023-04-21 15:45:00,470.97,471.02,470.43,470.66,11722.0,453.2744,453.3225,452.7547,452.9761,11722.0
2023-04-21 15:50:00,469.63,472.49,469.63,472.49,26346.0,451.9848,454.7373,451.9848,454.7373,26346.0
2023-04-21 15:55:00,472.31,473.4,471.79,472.08,125780.0,454.5641,455.6131,454.0636,454.3427,125780.0
2023-04-24 09:30:00,471.16,472.64,471.16,472.05,5373.0,453.4573,454.8817,453.4573,454.3138,5373.0
2023-04-24 09:35:00,471.18,471.75,469.52,469.97,5051.0,453.4765,454.0251,451.8789,452.312,5051.0
2023-04-24 09:40:00,469.65,469.65,467.51,467.51,3007.0,452.004,452.004,449.9444,449.9444,3007.0
2023-04-24 09:45:00,468.45,468.45,466.71,467.02,18967.0,450.8491,450.8491,449.1745,449.4728,18967.0
2023-04-24 09:50:00,466.62,468.09,466.6,466.8,3100.0,449.0879,450.5026,449.0686,449.2611,3100.0
2023-04-24 09:55:00,466.95,467.42,466.5,467.17,3293.0,449.4055,449.8578,448.9724,449.6172,3293.0
2023-04-24 10:00:00,467.45,468.8,467.45,468.23,2213.0,449.8867,451.1859,449.8867,450.6374,2213.0
2023-04-24 10:05:00,468.12,468.94,468.1,468.67,2508.0,450.5315,451.3207,450.5122,451.0608,2508.0
2023-04-24 10:10:00,468.77,468.82,468.29,468.43,1310.0,451.1571,451.2052,450.6951,450.8299,1310.0
2023-04-24 10:15:00,468.35,468.76,468.35,468.55,3750.0,450.7529,451.1475,450.7529,450.9453,3750.0
2023-04-24 10:20:00,468.53,468.68,467.86,468.3,6772.0,450.9261,451.0705,450.2813,450.7047,6772.0
2023-04-24 10:25:00,468.29,468.99,468.23,468.99,300.0,450.6951,451.3688,450.6374,451.3688,300.0
2023-04-24 10:30:00,469.81,469.81,469.28,469.42,1836.0,452.158,452.158,451.6479,451.7827,1836.0
2023-04-24 10:35:00,469.33,469.58,469.3,469.42,2377.0,451.696,451.9366,451.6672,451.7827,2377.0
2023-04-24 10:40:00,469.42,469.7,469.2,469.2,3831.0,451.7827,452.0521,451.5709,451.5709,3831.0
2023-04-24 10:45:00,469.54,470.47,469.47,470.34,2000.0,451.8981,452.7932,451.8308,452.6681,2000.0
2023-04-24 10:50:00,470.61,470.93,470.61,470.62,2100.0,452.9279,453.2359,452.9279,452.9376,2100.0
2023-04-24 10:55:00,470.53,470.53,469.83,470.34,4000.0,452.8509,452.8509,452.1772,452.6681,4000.0
2023-04-24 11:00:00,470.08,470.08,469.59,469.75,4461.0,452.4179,452.4179,451.9463,452.1003,4461.0
2023-04-24 11:05:00,469.75,470.18,469.75,470.18,1776.0,452.1003,452.5141,452.1003,452.5141,1776.0
2023-04-24 11:10:00,470.06,470.57,470.02,470.57,6307.0,452.3986,452.8894,452.3601,452.8894,6307.0
2023-04-24 11:15:00,470.61,470.95,470.43,470.81,2545.0,452.9279,453.2552,452.7547,453.1204,2545.0
2023-04-24 11:20:00,470.71,470.71,470.46,470.59,1792.0,453.0242,453.0242,452.7836,452.9087,1792.0
2023-04-24 11:25:00,470.55,470.55,470.25,470.5,2220.0,452.8702,452.8702,452.5815,452.8221,2220.0
2023-04-24 11:30:00,470.5,470.5,469.7,469.73,2968.0,452.8221,452.8221,452.0521,452.081,2968.0
2023-04-24 11:35:00,469.61,469.8,469.46,469.72,1251.0,451.9655,452.1484,451.8212,452.0714,1251.0
2023-04-24 11:40:00,469.69,469.69,468.94,469.11,1822.0,452.0425,452.0425,451.3207,451.4843,1822.0
2023-04-24 11:45:00,469.29,469.78,469.29,469.78,1726.0,451.6575,452.1291,451.6575,452.1291,1726.0
2023-04-24 11:50:00,469.69,469.69,469.09,469.35,1719.0,452.0425,452.0425,451.4651,451.7153,1719.0
2023-04-24 11:55:00,469.5,469.69,469.3,469.69,982.0,451.8596,452.0425,451.6672,452.0425,982.0
2023-04-24 12:00:00,469.54,469.71,469.2,469.22,2694.0,451.8981,452.0618,451.5709,451.5902,2694.0
2023-04-24 12:05:00,468.96,468.97,468.48,468.48,1580.0,451.3399,451.3496,450.878,450.878,1580.0
2023-04-24 12:10:00,468.1,468.1,467.74,467.86,1857.0,450.5122,450.5122,450.1658,450.2813,1857.0
2023-04-24 12:15:00,467.85,468.06,467.59,467.88,3959.0,450.2716,450.4738,450.0214,450.3005,3959.0
2023-04-24 12:20:00,468.14,468.29,468.14,468.21,749.0,450.5507,450.6951,450.5507,450.6181,749.0
2023-04-24 12:25:00,468.08,468.08,467.7,467.95,2795.0,450.493,450.493,450.1273,450.3679,2795.0
2023-04-24 12:30:00,468.07,468.43,467.91,468.38,1211.0,450.4834,450.8299,450.3294,450.7817,1211.0
2023-04-24 12:35:00,468.62,468.83,468.61,468.83,601.0,451.0127,451.2148,451.0031,451.2148,601.0
2023-04-24 12:40:00,469.49,469.49,469.39,469.39,200.0,451.85,451.85,451.7538,451.7538,200.0
2023-04-24 12:45:00,469.21,469.62,469.08,469.5,1513.0,451.5805,451.9751,451.4554,451.8596,1513.0
2023-04-24 12:50:00,469.88,469.88,469.76,469.78,1229.0,452.2254,452.2254,452.1099,452.1291,1229.0
2023-04-24 12:55:00,470.06,470.13,470.03,470.04,900.0,452.3986,452.466,452.3697,452.3794,900.0
2023-04-24 13:00:00,469.94,470.22,469.94,470.07,2887.0,452.2831,452.5526,452.2831,452.4082,2887.0
2023-04-24 13:05:00,470.12,470.12,469.53,470.0,4632.0,452.4564,452.4564,451.8885,452.3409,4632.0
2023-04-24 13:10:00,469.75,469.84,469.53,469.53,1329.0,452.1003,452.1869,451.8885,451.8885,1329.0
2023-04-24 13:15:00,469.47,470.07,469.39,469.95,1931.0,451.8308,452.4082,451.7538,452.2927,1931.0
2023-04-24 13:20:00,469.86,470.15,469.86,470.15,1703.0,452.2061,452.4852,452.2061,452.4852,1703.0
2023-04-24 13:25:00,470.14,470.14,469.67,469.95,1810.0,452.4756,452.4756,452.0233,452.2927,1810.0
2023-04-24 13:30:00,469.85,469.97,469.82,469.82,1318.0,452.1965,452.312,452.1676,452.1676,1318.0
2023-04-24 13:35:00,469.93,469.94,469.82,469.82,333.0,452.2735,452.2831,452.1676,452.1676,333.0
2023-04-24 13:40:00,470.0,470.19,470.0,470.08,1100.0,452.3409,452.5237,452.3409,452.4179,1100.0
2023-04-24 13:45:00,470.21,471.29,470.21,471.29,4915.0,452.543,453.5824,452.543,453.5824,4915.0
2023-04-24 13:50:00,471.31,471.75,470.96,470.96,4227.0,453.6016,454.0251,453.2648,453.2648,4227.0
2023-04-24 13:55:00,471.05,471.49,471.05,471.37,3134.0,453.3514,453.7749,453.3514,453.6594,3134.0
2023-04-24 14:00:00,471.59,472.0,471.59,472.0,900.0,453.8711,454.2657,453.8711,454.2657,900.0
2023-04-24 14:05:00,471.97,471.97,471.29,471.5,4687.0,454.2368,454.2368,453.5824,453.7845,4687.0
2023-04-24 14:10:00,471.5,471.51,470.97,471.49,7707.0,453.7845,453.7941,453.2744,453.7749,7707.0
2023-04-24 14:15:00,471.26,471.37,470.51,470.51,6891.0,453.5535,453.6594,452.8317,452.8317,6891.0
2023-04-24 14:20:00,470.44,471.0,470.44,470.81,2092.0,452.7643,453.3033,452.7643,453.1204,2092.0
2023-04-24 14:25:00,470.83,470.83,470.64,470.66,600.0,453.1397,453.1397,452.9568,452.9761,600.0
2023-04-24 14:30:00,470.8,471.24,470.76,471.2,1526.0,453.1108,453.5343,453.0723,453.4958,1526.0
2023-04-24 14:35:00,471.21,471.38,471.05,471.13,1002.0,453.5054,453.669,453.3514,453.4284,1002.0
2023-04-24 14:40:00,471.08,471.13,470.94,470.94,2700.0,453.3803,453.4284,453.2455,453.2455,2700.0
2023-04-24 14:45:00,470.96,470.96,470.82,470.82,500.0,453.2648,453.2648,453.1301,453.1301,500.0
2023-04-24 14:50:00,470.95,470.95,470.7,470.83,1798.0,453.2552,453.2552,453.0146,453.1397,1798.0
2023-04-24 14:55:00,470.83,471.19,470.78,471.19,1983.0,453.1397,453.4862,453.0916,453.4862,1983.0
2023-04-24 15:00:00,471.18,471.55,471.18,471.31,3274.0,453.4765,453.8326,453.4765,453.6016,3274.0
2023-04-24 15:05:00,471.31,471.32,471.09,471.25,1416.0,453.6016,453.6113,453.3899,453.5439,1416.0
2023-04-24 15:10:00,471.3,471.94,471.26,471.94,1758.0,453.592,454.208,453.5535,454.208,1758.0
2023-04-24 15:15:00,471.82,472.05,471.25,471.44,3962.0,454.0925,454.3138,453.5439,453.7268,3962.0
2023-04-24 15:20:00,471.44,471.53,470.9,470.92,1756.0,453.7268,453.8134,453.207,453.2263,1756.0
2023-04-24 15:25:00,470.93,471.33,470.93,471.08,3081.0,453.2359,453.6209,453.2359,453.3803,3081.0
2023-04-24 15:30:00,471.19,471.26,470.89,470.89,2793.0,453.4862,453.5535,453.1974,453.1974,2793.0
2023-04-24 15:35:00,470.84,471.18,470.79,470.8,3084.0,453.1493,453.4765,453.1012,453.1108,3084.0
2023-04-24 15:40:00,470.8,471.23,470.79,471.01,3951.0,453.1108,453.5246,453.1012,453.3129,3951.0
2023-04-24 15:45:00,471.09,471.41,470.73,471.36,8040.0,453.3899,453.6979,453.0434,453.6498,8040.0
2023-04-24 15:50:00,471.25,471.25,470.65,470.65,8445.0,453.5439,453.5439,452.9664,452.9664,8445.0
2023-04-24 15:55:00,470.66,471.51,470.64,471.01,36248.0,452.9761,453.7941,452.9568,453.3129,36248.0
2023-04-25 09:30:00,470.11,470.11,469.0,469.4,6896.0,452.4467,452.4467,451.3784,451.7634,6896.0
2023-04-25 09:35:00,470.06,470.11,469.35,469.41,2353.0,452.3986,452.4467,451.7153,451.773,2353.0
2023-04-25 09:40:00,469.27,469.93,468.94,469.4,1520.0,451.6383,452.2735,451.3207,451.7634,1520.0
2023-04-25 09:45:00,470.09,470.11,468.91,468.96,3842.0,452.4275,452.4467,451.2918,451.3399,3842.0
2023-04-25 09:50:00,468.99,469.28,468.42,469.18,2425.0,451.3688,451.6479,450.8202,451.5517,2425.0
2023-04-25 09:55:00,468.92,468.92,468.42,468.8,3197.0,451.3014,451.3014,450.8202,451.1859,3197.0
2023-04-25 10:00:00,468.68,469.04,468.5,468.75,2295.0,451.0705,451.4169,450.8972,451.1378,2295.0
2023-04-25 10:05:00,468.92,469.07,468.33,468.35,4733.0,451.3014,451.4458,450.7336,450.7529,4733.0
2023-04-25 10:10:00,467.9,468.17,467.59,468.17,2841.0,450.3198,450.5796,450.0214,450.5796,2841.0
2023-04-25 10:15:00,467.71,467.87,467.4,467.79,2422.0,450.1369,450.2909,449.8386,450.2139,2422.0
2023-04-25 10:20:00,467.83,468.15,467.83,467.84,4000.0,450.2524,450.5604,450.2524,450.262,4000.0
2023-04-25 10:25:00,467.72,468.19,467.58,468.19,3226.0,450.1465,450.5989,450.0118,450.5989,3226.0
2023-04-25 10:30:00,468.47,468.7,468.01,468.16,2905.0,450.8683,451.0897,450.4256,450.57,2905.0
2023-04-25 10:35:00,467.82,467.82,467.32,467.64,5038.0,450.2428,450.2428,449.7616,450.0695,5038.0
2023-04-25 10:40:00,467.78,468.03,467.51,467.84,3733.0,450.2043,450.4449,449.9444,450.262,3733.0
2023-04-25 10:45:00,468.0,468.14,467.62,468.07,6085.0,450.416,450.5507,450.0503,450.4834,6085.0
2023-04-25 10:50:00,468.15,468.64,468.01,468.47,6546.0,450.5604,451.032,450.4256,450.8683,6546.0
2023-04-25 10:55:00,468.59,469.66,468.47,468.92,18078.0,450.9838,452.0136,450.8683,451.3014,18078.0
2023-04-25 11:00:00,469.15,469.17,468.79,469.0,4745.0,451.5228,451.542,451.1763,451.3784,4745.0
2023-04-25 11:05:00,468.87,469.25,468.83,468.84,4001.0,451.2533,451.619,451.2148,451.2244,4001.0
2023-04-25 11:10:00,468.79,469.22,468.79,469.15,1203.0,451.1763,451.5902,451.1763,451.5228,1203.0
2023-04-25 11:15:00,468.96,469.37,468.7,468.81,1744.0,451.3399,451.7345,451.0897,451.1956,1744.0
2023-04-25 11:20:00,468.81,468.81,467.84,467.84,3234.0,451.1956,451.1956,450.262,450.262,3234.0
2023-04-25 11:25:00,467.79,467.98,467.41,467.87,5880.0,450.2139,450.3968,449.8482,450.2909,5880.0
2023-04-25 11:30:00,467.72,467.72,467.59,467.66,400.0,450.1465,450.1465,450.0214,450.0888,400.0
2023-04-25 11:35:00,467.59,467.85,467.32,467.74,5639.0,450.0214,450.2716,449.7616,450.1658,5639.0
2023-04-25 11:40:00,467.82,468.11,467.41,467.86,3159.0,450.2428,450.5219,449.8482,450.2813,3159.0
2023-04-25 11:45:00,468.01,468.02,467.45,467.65,1172.0,450.4256,450.4353,449.8867,450.0792,1172.0
2023-04-25 11:50:00,467.65,467.73,467.31,467.41,2500.0,450.0792,450.1562,449.7519,449.8482,2500.0
2023-04-25 11:55:00,467.4,467.42,466.86,466.86,2377.0,449.8386,449.8578,449.3188,449.3188,2377.0
2023-04-25 12:00:00,466.89,466.99,466.7,466.91,2183.0,449.3477,449.444,449.1649,449.367,2183.0
2023-04-25 12:05:00,466.99,467.21,466.96,467.1,3900.0,449.444,449.6557,449.4151,449.5498,3900.0
2023-04-25 12:10:00,467.07,467.2,466.86,466.89,5385.0,449.5209,449.6461,449.3188,449.3477,5385.0
2023-04-25 12:15:00,467.01,467.03,466.51,466.52,2051.0,449.4632,449.4825,448.982,448.9916,2051.0
2023-04-25 12:20:00,466.63,467.0,466.58,466.74,2703.0,449.0975,449.4536,449.0494,449.2033,2703.0
2023-04-25 12:25:00,466.69,466.96,466.59,466.81,1329.0,449.1552,449.4151,449.059,449.2707,1329.0
2023-04-25 12:30:00,466.72,467.01,466.7,466.91,1898.0,449.1841,449.4632,449.1649,449.367,1898.0
2023-04-25 12:35:00,466.78,467.1,466.7,466.95,2698.0,449.2418,449.5498,449.1649,449.4055,2698.0
2023-04-25 12:40:00,467.05,467.17,466.9,466.96,7093.0,449.5017,449.6172,449.3573,449.4151,7093.0
2023-04-25 12:45:00,466.91,466.91,466.6,466.69,1900.0,449.367,449.367,449.0686,449.1552,1900.0
2023-04-25 12:50:00,466.78,466.95,466.72,466.75,1706.0,449.2418,449.4055,449.1841,449.213,1706.0
2023-04-25 12:55:00,466.65,466.71,466.45,466.55,1907.0,449.1167,449.1745,448.9242,449.0205,1907.0
2023-04-25 13:00:00,466.54,466.69,466.33,466.48,1808.0,449.0109,449.1552,448.8088,448.9531,1808.0
2023-04-25 13:05:00,466.46,466.46,466.07,466.22,3449.0,448.9339,448.9339,448.5585,448.7029,3449.0
2023-04-25 13:10:00,466.15,466.15,465.86,465.87,2901.0,448.6355,448.6355,448.3564,448.366,2901.0
2023-04-25 13:15:00,465.27,465.51,465.27,465.51,932.0,447.7886,448.0196,447.7886,448.0196,932.0
2023-04-25 13:20:00,465.48,465.57,465.25,465.46,2080.0,447.9907,448.0773,447.7693,447.9714,2080.0
2023-04-25 13:25:00,465.35,465.36,464.53,465.03,3184.0,447.8656,447.8752,447.0764,447.5576,3184.0
2023-04-25 13:30:00,464.92,465.06,464.42,464.42,2830.0,447.4517,447.5865,446.9705,446.9705,2830.0
2023-04-25 13:35:00,464.61,464.91,464.6,464.79,1500.0,447.1534,447.4421,447.1438,447.3266,1500.0
2023-04-25 13:40:00,464.94,465.64,464.94,465.64,1645.0,447.471,448.1447,447.471,448.1447,1645.0
2023-04-25 13:45:00,465.65,465.65,465.09,465.09,1410.0,448.1543,448.1543,447.6153,447.6153,1410.0
2023-04-25 13:50:00,465.13,465.21,465.13,465.21,1602.0,447.6538,447.7308,447.6538,447.7308,1602.0
2023-04-25 13:55:00,465.09,465.43,465.09,465.16,1541.0,447.6153,447.9426,447.6153,447.6827,1541.0
2023-04-25 14:00:00,465.13,465.39,465.09,465.17,1575.0,447.6538,447.9041,447.6153,447.6923,1575.0
2023-04-25 14:05:00,465.26,465.75,465.26,465.55,3075.0,447.779,448.2505,447.779,448.0581,3075.0
2023-04-25 14:10:00,465.59,465.66,465.15,465.38,3293.0,448.0966,448.1639,447.6731,447.8944,3293.0
2023-04-25 14:15:00,465.39,465.56,464.84,464.87,7245.0,447.9041,448.0677,447.3747,447.4036,7245.0
2023-04-25 14:20:00,464.87,465.39,464.87,465.36,3688.0,447.4036,447.9041,447.4036,447.8752,3688.0
2023-04-25 14:25:00,465.35,465.61,465.25,465.52,4459.0,447.8656,448.1158,447.7693,448.0292,4459.0
2023-04-25 14:30:00,465.5,465.6,464.77,465.37,9752.0,448.0099,448.1062,447.3074,447.8848,9752.0
2023-04-25 14:35:00,465.67,465.92,465.49,465.83,5221.0,448.1736,448.4142,448.0003,448.3275,5221.0
2023-04-25 14:40:00,465.84,465.84,465.52,465.58,2695.0,448.3372,448.3372,448.0292,448.0869,2695.0
2023-04-25 14:45:00,465.44,465.58,465.23,465.58,2429.0,447.9522,448.0869,447.7501,448.0869,2429.0
2023-04-25 14:50:00,465.64,465.72,465.3,465.35,3442.0,448.1447,448.2217,447.8175,447.8656,3442.0
2023-04-25 14:55:00,465.28,465.3,465.11,465.27,1676.0,447.7982,447.8175,447.6346,447.7886,1676.0
2023-04-25 15:00:00,465.19,465.46,464.86,464.86,2901.0,447.7116,447.9714,447.394,447.394,2901.0
2023-04-25 15:05:00,464.99,465.64,464.99,465.57,4503.0,447.5191,448.1447,447.5191,448.0773,4503.0
2023-04-25 15:10:00,465.56,465.84,465.37,465.84,4604.0,448.0677,448.3372,447.8848,448.3372,4604.0
2023-04-25 15:15:00,466.0,466.3,465.97,466.09,4500.0,448.4912,448.7799,448.4623,448.5778,4500.0
2023-04-25 15:20:00,466.23,466.97,466.18,466.97,3560.0,448.7125,449.4247,448.6644,449.4247,3560.0
2023-04-25 15:25:00,466.86,466.87,466.29,466.37,6100.0,449.3188,449.3285,448.7703,448.8473,6100.0
2023-04-25 15:30:00,466.51,466.65,466.14,466.47,7511.0,448.982,449.1167,448.6259,448.9435,7511.0
2023-04-25 15:35:00,466.41,466.53,466.06,466.2,6247.0,448.8857,449.0012,448.5489,448.6836,6247.0
2023-04-25 15:40:00,466.13,466.4,465.65,466.14,10815.0,448.6163,448.8761,448.1543,448.6259,10815.0
2023-04-25 15:45:00,466.23,466.35,465.7,465.74,10205.0,448.7125,448.828,448.2024,448.2409,10205.0
2023-04-25 15:50:00,465.63,465.91,465.39,465.52,22148.0,448.1351,448.4045,447.9041,448.0292,22148.0
2023-04-25 15:55:00,465.55,465.94,465.26,465.42,30917.0,448.0581,448.4334,447.779,447.9329,30917.0
2023-04-26 09:30:00,462.69,464.33,462.38,462.5,9881.0,445.3055,446.8839,445.0072,445.1227,9881.0
2023-04-26 09:35:00,463.26,463.26,460.5,460.71,3556.0,445.8541,445.8541,443.1978,443.3999,3556.0
2023-04-26 09:40:00,462.02,462.29,460.59,460.89,3397.0,444.6607,444.9205,443.2844,443.5731,3397.0
2023-04-26 09:45:00,460.49,460.77,458.96,459.1,10853.0,443.1882,443.4577,441.7157,441.8504,10853.0
2023-04-26 09:50:00,458.57,458.77,457.04,458.1,8753.0,441.3403,441.5328,439.8678,440.888,8753.0
2023-04-26 09:55:00,457.78,457.78,456.05,456.21,7679.0,440.58,440.58,438.915,439.069,7679.0
2023-04-26 10:00:00,456.05,456.05,451.33,451.36,26035.0,438.915,438.915,434.3723,434.4012,26035.0
2023-04-26 10:05:00,451.46,453.07,450.27,452.43,31204.0,434.4975,436.047,433.3522,435.431,31204.0
2023-04-26 10:10:00,451.41,453.36,451.4,451.89,7944.0,434.4493,436.3261,434.4397,434.9113,7944.0
2023-04-26 10:15:00,452.16,453.23,451.53,451.85,9964.0,435.1712,436.201,434.5648,434.8728,9964.0
2023-04-26 10:20:00,451.99,452.15,451.18,451.41,7324.0,435.0075,435.1615,434.228,434.4493,7324.0
2023-04-26 10:25:00,451.33,451.59,450.76,451.29,9717.0,434.3723,434.6226,433.8238,434.3338,9717.0
2023-04-26 10:30:00,451.18,452.9,451.18,452.81,8559.0,434.228,435.8834,434.228,435.7967,8559.0
2023-04-26 10:35:00,453.07,453.07,451.22,451.58,8224.0,436.047,436.047,434.2665,434.6129,8224.0
2023-04-26 10:40:00,451.21,452.17,450.68,452.17,5210.0,434.2569,435.1808,433.7468,435.1808,5210.0
2023-04-26 10:45:00,452.17,452.17,450.0,450.0,6558.0,435.1808,435.1808,433.0923,433.0923,6558.0
2023-04-26 10:50:00,449.9,451.33,449.79,451.09,11234.0,432.9961,434.3723,432.8902,434.1414,11234.0
2023-04-26 10:55:00,451.08,451.51,450.57,451.46,10880.0,434.1317,434.5456,433.6409,434.4975,10880.0
2023-04-26 11:00:00,451.67,452.73,451.66,452.73,2988.0,434.6996,435.7197,434.6899,435.7197,2988.0
2023-04-26 11:05:00,453.02,453.92,452.82,453.36,3071.0,435.9988,436.865,435.8064,436.3261,3071.0
2023-04-26 11:10:00,453.9,455.95,453.9,455.75,18662.0,436.8458,438.8188,436.8458,438.6263,18662.0
2023-04-26 11:15:00,455.52,455.52,454.31,454.31,7713.0,438.4049,438.4049,437.2404,437.2404,7713.0
2023-04-26 11:20:00,454.11,455.13,453.95,454.41,4539.0,437.0479,438.0296,436.8939,437.3366,4539.0
2023-04-26 11:25:00,454.7,455.0,453.93,454.93,6831.0,437.6157,437.9045,436.8747,437.8371,6831.0
2023-04-26 11:30:00,454.9,455.07,454.61,454.62,6985.0,437.8082,437.9718,437.5291,437.5387,6985.0
2023-04-26 11:35:00,454.6,454.68,453.62,453.97,10242.0,437.5195,437.5965,436.5763,436.9132,10242.0
2023-04-26 11:40:00,454.0,454.12,453.59,453.86,3388.0,436.942,437.0575,436.5474,436.8073,3388.0
2023-04-26 11:45:00,453.8,454.41,453.77,453.77,4568.0,436.7495,437.3366,436.7207,436.7207,4568.0
2023-04-26 11:50:00,453.87,453.87,453.0,453.3,5587.0,436.8169,436.8169,435.9796,436.2683,5587.0
2023-04-26 11:55:00,453.34,453.48,453.08,453.47,4582.0,436.3068,436.4416,436.0566,436.4319,4582.0
2023-04-26 12:00:00,453.33,454.08,453.18,454.07,4565.0,436.2972,437.019,436.1528,437.0094,4565.0
2023-04-26 12:05:00,454.08,454.1,453.72,453.74,6459.0,437.019,437.0383,436.6725,436.6918,6459.0
2023-04-26 12:10:00,453.95,454.31,453.93,454.05,2974.0,436.8939,437.2404,436.8747,436.9901,2974.0
2023-04-26 12:15:00,454.01,454.29,453.86,454.04,7408.0,436.9516,437.2211,436.8073,436.9805,7408.0
2023-04-26 12:20:00,454.11,454.19,453.4,453.44,5184.0,437.0479,437.1249,436.3646,436.4031,5184.0
2023-04-26 12:25:00,453.41,454.09,453.4,453.76,4644.0,436.3742,437.0286,436.3646,436.711,4644.0
2023-04-26 12:30:00,453.68,453.98,453.53,453.71,3704.0,436.634,436.9228,436.4897,436.6629,3704.0
2023-04-26 12:35:00,453.85,454.25,453.84,454.17,5343.0,436.7977,437.1826,436.788,437.1056,5343.0
2023-04-26 12:40:00,454.13,454.17,453.35,453.64,6658.0,437.0671,437.1056,436.3164,436.5956,6658.0
2023-04-26 12:45:00,453.45,453.85,453.06,453.67,3091.0,436.4127,436.7977,436.0373,436.6244,3091.0
2023-04-26 12:50:00,453.68,453.71,453.45,453.71,3243.0,436.634,436.6629,436.4127,436.6629,3243.0
2023-04-26 12:55:00,453.7,453.78,453.27,453.28,2900.0,436.6533,436.7303,436.2395,436.2491,2900.0
2023-04-26 13:00:00,453.35,453.92,453.33,453.82,5597.0,436.3164,436.865,436.2972,436.7688,5597.0
2023-04-26 13:05:00,453.91,453.91,452.55,452.73,7988.0,436.8554,436.8554,435.5465,435.7197,7988.0
2023-04-26 13:10:00,452.41,452.69,452.41,452.42,1453.0,435.4118,435.6812,435.4118,435.4214,1453.0
2023-04-26 13:15:00,452.42,452.91,452.25,452.62,6302.0,435.4214,435.893,435.2578,435.6139,6302.0
2023-04-26 13:20:00,452.59,452.7,452.07,452.07,3007.0,435.585,435.6909,435.0845,435.0845,3007.0
2023-04-26 13:25:00,452.01,452.38,451.82,452.36,3663.0,435.0268,435.3829,434.8439,435.3636,3663.0
2023-04-26 13:30:00,452.33,452.33,451.03,451.24,6511.0,435.3348,435.3348,434.0836,434.2857,6511.0
2023-04-26 13:35:00,451.1,451.44,451.04,451.39,2822.0,434.151,434.4782,434.0932,434.4301,2822.0
2023-04-26 13:40:00,451.26,451.5,451.16,451.5,2563.0,434.305,434.536,434.2087,434.536,2563.0
2023-04-26 13:45:00,451.5,452.15,451.3,451.41,8897.0,434.536,435.1615,434.3435,434.4493,8897.0
2023-04-26 13:50:00,451.24,452.04,451.24,452.04,4217.0,434.2857,435.0557,434.2857,435.0557,4217.0
2023-04-26 13:55:00,451.86,452.0,451.37,451.95,4028.0,434.8824,435.0172,434.4108,434.969,4028.0
2023-04-26 14:00:00,451.82,451.82,451.45,451.66,2585.0,434.8439,434.8439,434.4878,434.6899,2585.0
2023-04-26 14:05:00,451.51,451.86,451.46,451.86,3708.0,434.5456,434.8824,434.4975,434.8824,3708.0
2023-04-26 14:10:00,451.96,452.23,451.74,452.2,4925.0,434.9787,435.2385,434.7669,435.2097,4925.0
2023-04-26 14:15:00,452.09,452.09,451.62,451.72,3061.0,435.1038,435.1038,434.6514,434.7477,3061.0
2023-04-26 14:20:00,451.75,452.19,451.67,452.19,5928.0,434.7766,435.2,434.6996,435.2,5928.0
2023-04-26 14:25:00,452.25,452.44,452.12,452.38,3442.0,435.2578,435.4406,435.1327,435.3829,3442.0
2023-04-26 14:30:00,452.39,452.39,452.04,452.04,16474.0,435.3925,435.3925,435.0557,435.0557,16474.0
2023-04-26 14:35:00,452.04,452.04,450.98,451.21,9581.0,435.0557,435.0557,434.0355,434.2569,9581.0
2023-04-26 14:40:00,451.13,451.15,450.58,450.75,9220.0,434.1799,434.1991,433.6505,433.8141,9220.0
2023-04-26 14:45:00,450.76,451.37,450.58,451.21,17592.0,433.8238,434.4108,433.6505,434.2569,17592.0
2023-04-26 14:50:00,451.21,451.93,450.94,451.85,27770.0,434.2569,434.9498,433.997,434.8728,27770.0
2023-04-26 14:55:00,451.84,451.98,451.6,451.98,6180.0,434.8632,434.9979,434.6322,434.9979,6180.0
2023-04-26 15:00:00,451.85,452.38,451.7,452.28,5619.0,434.8728,435.3829,434.7284,435.2866,5619.0
2023-04-26 15:05:00,452.28,452.28,451.13,451.45,5484.0,435.2866,435.2866,434.1799,434.4878,5484.0
2023-04-26 15:10:00,451.5,452.01,451.46,451.46,3370.0,434.536,435.0268,434.4975,434.4975,3370.0
2023-04-26 15:15:00,451.05,451.2,450.05,450.56,10182.0,434.1029,434.2472,433.1404,433.6313,10182.0
2023-04-26 15:20:00,450.58,451.13,450.5,450.5,7584.0,433.6505,434.1799,433.5735,433.5735,7584.0
2023-04-26 15:25:00,450.54,450.93,450.17,450.36,3845.0,433.612,433.9874,433.2559,433.4388,3845.0
2023-04-26 15:30:00,450.38,450.54,450.03,450.29,6651.0,433.458,433.612,433.1212,433.3714,6651.0
2023-04-26 15:35:00,450.29,451.29,450.28,450.61,13806.0,433.3714,434.3338,433.3618,433.6794,13806.0
2023-04-26 15:40:00,450.61,450.72,449.92,449.93,11627.0,433.6794,433.7853,433.0153,433.0249,11627.0
2023-04-26 15:45:00,449.98,450.42,449.75,449.94,25241.0,433.0731,433.4965,432.8517,433.0346,25241.0
2023-04-26 15:50:00,449.71,450.75,449.71,450.19,54387.0,432.8132,433.8141,432.8132,433.2752,54387.0
2023-04-26 15:55:00,450.18,451.0,449.07,449.09,94837.0,433.2656,434.0547,432.1973,432.2165,94837.0
2023-04-27 09:30:00,452.48,454.76,443.0,446.26,54273.0,435.4791,437.6735,426.3553,429.4928,54273.0
2023-04-27 09:35:00,447.26,450.4,445.7,449.43,19105.0,430.4553,433.4773,428.9539,432.5437,19105.0
2023-04-27 09:40:00,449.8,449.92,447.89,449.0,39968.0,432.8998,433.0153,431.0616,432.1299,39968.0
2023-04-27 09:45:00,447.55,448.63,445.71,446.94,7240.0,430.7344,431.7738,428.9635,430.1473,7240.0
2023-04-27 09:50:00,447.39,449.43,446.04,448.97,21017.0,430.5804,432.5437,429.2811,432.101,21017.0
2023-04-27 09:55:00,449.23,453.94,447.48,453.77,39252.0,432.3512,436.8843,430.667,436.7207,39252.0
2023-04-27 10:00:00,453.35,454.13,450.69,450.94,25552.0,436.3164,437.0671,433.7564,433.997,25552.0
2023-04-27 10:05:00,450.47,451.31,449.66,450.77,8867.0,433.5447,434.3531,432.7651,433.8334,8867.0
2023-04-27 10:10:00,450.77,451.74,449.54,451.36,25372.0,433.8334,434.7669,432.6496,434.4012,25372.0
2023-04-27 10:15:00,451.36,452.1,450.63,451.51,5602.0,434.4012,435.1134,433.6986,434.5456,5602.0
2023-04-27 10:20:00,451.89,453.52,451.46,452.97,5886.0,434.9113,436.4801,434.4975,435.9507,5886.0
2023-04-27 10:25:00,452.9,453.5,451.82,452.3,11330.0,435.8834,436.4608,434.8439,435.3059,11330.0
2023-04-27 10:30:00,452.4,452.47,450.59,450.6,6397.0,435.4021,435.4695,433.6601,433.6698,6397.0
2023-04-27 10:35:00,450.35,452.35,450.29,451.92,10100.0,433.4292,435.354,433.3714,434.9402,10100.0
2023-04-27 10:40:00,451.94,451.99,450.2,450.6,3611.0,434.9594,435.0075,433.2848,433.6698,3611.0
2023-04-27 10:45:00,450.63,450.76,450.16,450.76,1316.0,433.6986,433.8238,433.2463,433.8238,1316.0
2023-04-27 10:50:00,450.64,450.64,448.85,449.49,2232.0,433.7083,433.7083,431.9855,432.6015,2232.0
2023-04-27 10:55:00,449.17,450.21,449.17,450.21,7273.0,432.2935,433.2944,432.2935,433.2944,7273.0
2023-04-27 11:00:00,449.94,450.39,449.28,449.57,16140.0,433.0346,433.4677,432.3994,432.6785,16140.0
2023-04-27 11:05:00,449.58,449.58,448.38,448.39,3434.0,432.6881,432.6881,431.5332,431.5428,3434.0
2023-04-27 11:10:00,448.43,448.45,447.59,447.85,4158.0,431.5813,431.6006,430.7729,431.0231,4158.0
2023-04-27 11:15:00,447.28,448.2,446.02,446.32,15867.0,430.4745,431.3599,429.2619,429.5506,15867.0
2023-04-27 11:20:00,446.24,446.24,444.29,444.79,10848.0,429.4736,429.4736,427.5969,428.0781,10848.0
2023-04-27 11:25:00,445.05,445.84,443.7,444.16,13716.0,428.3283,429.0886,427.029,427.4717,13716.0
2023-04-27 11:30:00,443.7,446.59,443.04,446.58,23470.0,427.029,429.8104,426.3938,429.8008,23470.0
2023-04-27 11:35:00,447.34,448.33,446.67,447.27,14529.0,430.5323,431.4851,429.8874,430.4649,14529.0
2023-04-27 11:40:00,447.76,450.52,447.5,449.85,4833.0,430.9365,433.5928,430.6862,432.948,4833.0
2023-04-27 11:45:00,449.76,450.07,448.8,449.76,7353.0,432.8613,433.1597,431.9374,432.8613,7353.0
2023-04-27 11:50:00,449.79,450.23,449.63,450.0,6513.0,432.8902,433.3137,432.7362,433.0923,6513.0
2023-04-27 11:55:00,449.73,451.0,449.73,450.56,9020.0,432.8325,434.0547,432.8325,433.6313,9020.0
2023-04-27 12:00:00,450.55,452.05,450.37,451.43,7250.0,433.6216,435.0653,433.4484,434.4686,7250.0
2023-04-27 12:05:00,451.45,451.63,451.0,451.0,2850.0,434.4878,434.6611,434.0547,434.0547,2850.0
2023-04-27 12:10:00,450.75,450.9,450.29,450.61,2381.0,433.8141,433.9585,433.3714,433.6794,2381.0
2023-04-27 12:15:00,450.94,451.69,450.93,451.33,20269.0,433.997,434.7188,433.9874,434.3723,20269.0
2023-04-27 12:20:00,452.27,452.51,452.02,452.12,2981.0,435.277,435.508,435.0364,435.1327,2981.0
2023-04-27 12:25:00,452.09,452.2,451.0,451.61,20365.0,435.1038,435.2097,434.0547,434.6418,20365.0
2023-04-27 12:30:00,451.54,451.91,451.48,451.63,1729.0,434.5745,434.9306,434.5167,434.6611,1729.0
2023-04-27 12:35:00,451.45,451.71,451.26,451.56,21100.0,434.4878,434.7381,434.305,434.5937,21100.0
2023-04-27 12:40:00,451.3,451.86,450.83,451.08,19240.0,434.3435,434.8824,433.8911,434.1317,19240.0
2023-04-27 12:45:00,451.08,451.65,450.0,451.57,19323.0,434.1317,434.6803,433.0923,434.6033,19323.0
2023-04-27 12:50:00,451.72,452.01,451.09,451.55,22263.0,434.7477,435.0268,434.1414,434.5841,22263.0
2023-04-27 12:55:00,451.35,451.92,451.2,451.3,13183.0,434.3916,434.9402,434.2472,434.3435,13183.0
2023-04-27 13:00:00,451.45,453.0,451.45,452.38,3681.0,434.4878,435.9796,434.4878,435.3829,3681.0
2023-04-27 13:05:00,452.29,452.72,452.01,452.44,2600.0,435.2963,435.7101,435.0268,435.4406,2600.0
2023-04-27 13:10:00,452.6,452.6,451.1,452.09,25321.0,435.5946,435.5946,434.151,435.1038,25321.0
2023-04-27 13:15:00,453.19,453.59,452.91,453.2,1246.0,436.1625,436.5474,435.893,436.1721,1246.0
2023-04-27 13:20:00,453.1,453.1,451.5,451.5,3371.0,436.0758,436.0758,434.536,434.536,3371.0
2023-04-27 13:25:00,451.11,451.87,451.11,451.54,33149.0,434.1606,434.8921,434.1606,434.5745,33149.0
2023-04-27 13:30:00,451.6,452.28,451.51,451.7,11900.0,434.6322,435.2866,434.5456,434.7284,11900.0
2023-04-27 13:35:00,451.53,451.86,451.46,451.46,6100.0,434.5648,434.8824,434.4975,434.4975,6100.0
2023-04-27 13:40:00,451.54,451.67,451.18,451.24,4931.0,434.5745,434.6996,434.228,434.2857,4931.0
2023-04-27 13:45:00,451.24,451.42,450.97,451.18,6541.0,434.2857,434.459,434.0259,434.228,6541.0
2023-04-27 13:50:00,451.33,451.79,451.29,451.71,2679.0,434.3723,434.8151,434.3338,434.7381,2679.0
2023-04-27 13:55:00,451.63,452.32,451.63,451.73,2647.0,434.6611,435.3251,434.6611,434.7573,2647.0
2023-04-27 14:00:00,451.68,452.27,451.67,452.27,1000.0,434.7092,435.277,434.6996,435.277,1000.0
2023-04-27 14:05:00,452.45,453.97,452.33,453.97,4811.0,435.4503,436.9132,435.3348,436.9132,4811.0
2023-04-27 14:10:00,454.0,454.16,453.65,453.86,5249.0,436.942,437.096,436.6052,436.8073,5249.0
2023-04-27 14:15:00,453.99,454.67,453.91,454.63,3414.0,436.9324,437.5869,436.8554,437.5484,3414.0
2023-04-27 14:20:00,454.75,455.25,454.75,455.16,2662.0,437.6638,438.1451,437.6638,438.0584,2662.0
2023-04-27 14:25:00,455.46,455.84,455.22,455.84,2864.0,438.3472,438.7129,438.1162,438.7129,2864.0
2023-04-27 14:30:00,455.81,456.1,455.27,455.27,3486.0,438.684,438.9631,438.1643,438.1643,3486.0
2023-04-27 14:35:00,455.32,455.32,454.44,454.72,1863.0,438.2124,438.2124,437.3655,437.635,1863.0
2023-04-27 14:40:00,454.72,455.2,454.5,455.13,3681.0,437.635,438.0969,437.4232,438.0296,3681.0
2023-04-27 14:45:00,455.44,456.25,455.06,456.24,1225.0,438.3279,439.1075,437.9622,439.0979,1225.0
2023-04-27 14:50:00,455.91,456.7,455.91,456.03,2900.0,438.7803,439.5406,438.7803,438.8958,2900.0
2023-04-27 14:55:00,456.51,457.7,456.51,457.62,2343.0,439.3577,440.503,439.3577,440.426,2343.0
2023-04-27 15:00:00,457.66,458.58,457.63,458.24,4441.0,440.4645,441.3499,440.4356,441.0227,4441.0
2023-04-27 15:05:00,458.12,458.37,458.06,458.37,2602.0,440.9072,441.1478,440.8495,441.1478,2602.0
2023-04-27 15:10:00,458.6,459.07,458.6,458.78,2093.0,441.3692,441.8215,441.3692,441.5424,2093.0
2023-04-27 15:15:00,458.92,459.63,458.82,459.63,2463.0,441.6772,442.3605,441.5809,442.3605,2463.0
2023-04-27 15:20:00,459.64,459.68,458.74,459.05,3690.0,442.3701,442.4086,441.5039,441.8023,3690.0
2023-04-27 15:25:00,459.02,459.15,458.59,458.6,3453.0,441.7734,441.8985,441.3596,441.3692,3453.0
2023-04-27 15:30:00,458.59,458.78,458.07,458.07,3506.0,441.3596,441.5424,440.8591,440.8591,3506.0
2023-04-27 15:35:00,458.01,458.01,457.04,457.33,6442.0,440.8014,440.8014,439.8678,440.1469,6442.0
2023-04-27 15:40:00,457.17,457.64,456.75,457.39,8361.0,439.9929,440.4453,439.5887,440.2047,8361.0
2023-04-27 15:45:00,457.52,457.89,457.24,457.5,7412.0,440.3298,440.6859,440.0603,440.3105,7412.0
2023-04-27 15:50:00,457.72,457.9,457.14,457.14,14011.0,440.5223,440.6955,439.964,439.964,14011.0
2023-04-27 15:55:00,456.88,457.86,456.87,457.73,29964.0,439.7138,440.657,439.7042,440.5319,29964.0
2023-04-28 09:30:00,460.37,460.37,458.39,458.85,20154.0,443.0727,443.0727,441.1671,441.6098,20154.0
2023-04-28 09:35:00,459.08,460.48,458.62,460.25,6830.0,441.8312,443.1786,441.3884,442.9572,6830.0
2023-04-28 09:40:00,460.06,461.23,460.06,460.7,3064.0,442.7743,443.9004,442.7743,443.3903,3064.0
2023-04-28 09:45:00,460.38,461.57,459.87,461.08,5994.0,443.0823,444.2276,442.5915,443.756,5994.0
2023-04-28 09:50:00,460.8,461.26,460.04,460.05,1869.0,443.4865,443.9292,442.7551,442.7647,1869.0
2023-04-28 09:55:00,460.31,460.46,460.0,460.0,3309.0,443.0149,443.1593,442.7166,442.7166,3309.0
2023-04-28 10:00:00,460.0,460.71,459.7,460.5,4544.0,442.7166,443.3999,442.4279,443.1978,4544.0
2023-04-28 10:05:00,460.0,460.21,459.9,459.99,9448.0,442.7166,442.9187,442.6203,442.707,9448.0
2023-04-28 10:10:00,460.0,460.39,459.26,459.26,7973.0,442.7166,443.0919,442.0044,442.0044,7973.0
2023-04-28 10:15:00,459.38,459.41,458.62,458.97,14646.0,442.1199,442.1488,441.3884,441.7253,14646.0
2023-04-28 10:20:00,459.09,460.07,459.03,459.81,13751.0,441.8408,442.784,441.783,442.5337,13751.0
2023-04-28 10:25:00,459.81,460.88,459.81,460.05,2650.0,442.5337,443.5635,442.5337,442.7647,2650.0
2023-04-28 10:30:00,460.39,460.97,460.34,460.97,1073.0,443.0919,443.6501,443.0438,443.6501,1073.0
2023-04-28 10:35:00,460.99,460.99,459.62,459.85,5065.0,443.6694,443.6694,442.3509,442.5722,5065.0
2023-04-28 10:40:00,459.99,459.99,459.23,459.51,1700.0,442.707,442.707,441.9755,442.245,1700.0
2023-04-28 10:45:00,459.09,459.23,458.39,458.4,1248.0,441.8408,441.9755,441.1671,441.1767,1248.0
2023-04-28 10:50:00,458.35,458.97,457.69,458.97,6636.0,441.1286,441.7253,440.4934,441.7253,6636.0
2023-04-28 10:55:00,459.09,459.18,458.19,458.45,2866.0,441.8408,441.9274,440.9746,441.2248,2866.0
2023-04-28 11:00:00,458.28,458.5,457.75,458.27,8597.0,441.0612,441.2729,440.5511,441.0516,8597.0
2023-04-28 11:05:00,458.68,459.32,458.68,459.32,1198.0,441.4462,442.0621,441.4462,442.0621,1198.0
2023-04-28 11:10:00,459.4,459.54,459.05,459.06,1453.0,442.1391,442.2739,441.8023,441.8119,1453.0
2023-04-28 11:15:00,458.77,458.8,458.77,458.8,200.0,441.5328,441.5617,441.5328,441.5617,200.0
2023-04-28 11:20:00,458.95,458.95,458.21,458.38,1100.0,441.706,441.706,440.9938,441.1575,1100.0
2023-04-28 11:25:00,458.24,458.58,458.22,458.42,791.0,441.0227,441.3499,441.0035,441.196,791.0
2023-04-28 11:30:00,458.52,458.52,457.21,457.38,1685.0,441.2922,441.2922,440.0314,440.195,1685.0
2023-04-28 11:35:00,457.19,457.35,456.9,456.9,3520.0,440.0122,440.1662,439.7331,439.7331,3520.0
2023-04-28 11:40:00,456.86,456.86,456.06,456.06,3600.0,439.6946,439.6946,438.9246,438.9246,3600.0
2023-04-28 11:45:00,456.07,456.07,455.52,455.96,2203.0,438.9342,438.9342,438.4049,438.8284,2203.0
2023-04-28 11:50:00,456.48,456.93,456.48,456.93,1000.0,439.3288,439.7619,439.3288,439.7619,1000.0
2023-04-28 11:55:00,456.99,457.81,456.84,457.51,12798.0,439.8197,440.6089,439.6753,440.3201,12798.0
2023-04-28 12:00:00,457.5,457.71,457.5,457.7,2638.0,440.3105,440.5126,440.3105,440.503,2638.0
2023-04-28 12:05:00,457.54,458.15,457.45,458.01,7504.0,440.349,440.9361,440.2624,440.8014,7504.0
2023-04-28 12:10:00,458.08,458.41,457.96,457.97,1000.0,440.8687,441.1863,440.7532,440.7629,1000.0
2023-04-28 12:15:00,458.0,458.22,457.99,458.22,3076.0,440.7917,441.0035,440.7821,441.0035,3076.0
2023-04-28 12:20:00,458.01,458.67,458.01,458.67,825.0,440.8014,441.4366,440.8014,441.4366,825.0
2023-04-28 12:25:00,458.62,458.78,458.47,458.6,3012.0,441.3884,441.5424,441.2441,441.3692,3012.0
2023-04-28 12:30:00,458.82,458.99,458.53,458.95,8423.0,441.5809,441.7445,441.3018,441.706,8423.0
2023-04-28 12:35:00,459.07,459.26,458.92,459.13,4736.0,441.8215,442.0044,441.6772,441.8793,4736.0
2023-04-28 12:40:00,459.0,459.38,458.96,459.27,5400.0,441.7542,442.1199,441.7157,442.014,5400.0
2023-04-28 12:45:00,459.28,459.29,459.24,459.25,2450.0,442.0236,442.0333,441.9851,441.9948,2450.0
2023-04-28 12:50:00,459.39,459.85,459.36,459.82,1150.0,442.1295,442.5722,442.1006,442.5434,1150.0
2023-04-28 12:55:00,459.83,460.04,459.83,459.96,1263.0,442.553,442.7551,442.553,442.6781,1263.0
2023-04-28 13:00:00,460.07,460.32,459.75,459.75,1846.0,442.784,443.0246,442.476,442.476,1846.0
2023-04-28 13:05:00,459.77,459.77,459.43,459.6,4140.0,442.4952,442.4952,442.168,442.3316,4140.0
2023-04-28 13:10:00,459.78,459.84,459.63,459.81,1031.0,442.5049,442.5626,442.3605,442.5337,1031.0
2023-04-28 13:15:00,459.72,460.0,459.68,459.97,1500.0,442.4471,442.7166,442.4086,442.6877,1500.0
2023-04-28 13:20:00,459.88,460.22,459.88,460.0,2504.0,442.6011,442.9283,442.6011,442.7166,2504.0
2023-04-28 13:25:00,460.15,460.18,459.92,460.18,1741.0,442.861,442.8898,442.6396,442.8898,1741.0
2023-04-28 13:30:00,460.38,460.38,459.98,460.13,7374.0,443.0823,443.0823,442.6973,442.8417,7374.0
2023-04-28 13:35:00,460.01,460.3,459.95,459.95,6211.0,442.7262,443.0053,442.6685,442.6685,6211.0
2023-04-28 13:40:00,460.05,460.09,459.94,460.0,3096.0,442.7647,442.8032,442.6588,442.7166,3096.0
2023-04-28 13:45:00,460.15,460.21,459.96,460.21,2720.0,442.861,442.9187,442.6781,442.9187,2720.0
2023-04-28 13:50:00,460.0,460.08,459.94,460.06,3272.0,442.7166,442.7936,442.6588,442.7743,3272.0
2023-04-28 13:55:00,460.03,460.12,459.93,459.99,2135.0,442.7455,442.8321,442.6492,442.707,2135.0
2023-04-28 14:00:00,460.07,460.58,460.07,460.45,1485.0,442.784,443.2748,442.784,443.1497,1485.0
2023-04-28 14:05:00,460.51,460.51,460.18,460.18,333.0,443.2074,443.2074,442.8898,442.8898,333.0
2023-04-28 14:10:00,460.0,460.36,459.81,460.36,5352.0,442.7166,443.0631,442.5337,443.0631,5352.0
2023-04-28 14:15:00,460.36,460.62,460.36,460.52,1024.0,443.0631,443.3133,443.0631,443.2171,1024.0
2023-04-28 14:20:00,460.34,460.34,460.34,460.34,100.0,443.0438,443.0438,443.0438,443.0438,100.0
2023-04-28 14:25:00,460.12,460.18,459.92,460.0,3011.0,442.8321,442.8898,442.6396,442.7166,3011.0
2023-04-28 14:30:00,460.0,460.17,459.94,460.17,1500.0,442.7166,442.8802,442.6588,442.8802,1500.0
2023-04-28 14:35:00,460.1,460.14,459.94,460.09,10182.0,442.8128,442.8513,442.6588,442.8032,10182.0
2023-04-28 14:40:00,460.0,460.38,459.61,459.61,3349.0,442.7166,443.0823,442.3412,442.3412,3349.0
2023-04-28 14:45:00,458.88,458.95,458.58,458.79,4337.0,441.6387,441.706,441.3499,441.5521,4337.0
2023-04-28 14:50:00,458.92,459.37,458.9,459.19,3620.0,441.6772,442.1103,441.6579,441.937,3620.0
2023-04-28 14:55:00,459.16,459.48,459.07,459.25,1369.0,441.9081,442.2161,441.8215,441.9948,1369.0
2023-04-28 15:00:00,459.18,459.39,459.17,459.25,900.0,441.9274,442.1295,441.9178,441.9948,900.0
2023-04-28 15:05:00,459.22,459.53,459.12,459.13,4230.0,441.9659,442.2642,441.8697,441.8793,4230.0
2023-04-28 15:10:00,459.25,459.34,459.18,459.18,401.0,441.9948,442.0814,441.9274,441.9274,401.0
2023-04-28 15:15:00,459.06,459.42,458.85,459.34,3200.0,441.8119,442.1584,441.6098,442.0814,3200.0
2023-04-28 15:20:00,459.31,459.5,459.08,459.1,1900.0,442.0525,442.2354,441.8312,441.8504,1900.0
2023-04-28 15:25:00,459.19,459.9,459.19,459.64,6613.0,441.937,442.6203,441.937,442.3701,6613.0
2023-04-28 15:30:00,459.78,460.06,459.46,459.62,1944.0,442.5049,442.7743,442.1969,442.3509,1944.0
2023-04-28 15:35:00,459.49,460.2,459.49,459.98,9865.0,442.2258,442.9091,442.2258,442.6973,9865.0
2023-04-28 15:40:00,459.95,459.97,459.59,459.75,2511.0,442.6685,442.6877,442.322,442.476,2511.0
2023-04-28 15:45:00,459.82,459.94,459.47,459.75,3809.0,442.5434,442.6588,442.2065,442.476,3809.0
2023-04-28 15:50:00,459.8,461.2,459.8,461.14,31499.0,442.5241,443.8715,442.5241,443.8138,31499.0
2023-04-28 15:55:00,461.34,461.5,461.0,461.43,22162.0,444.0062,444.1602,443.679,444.0929,22162.0
2023-05-01 09:30:00,461.95,462.92,461.75,462.92,9535.0,444.5933,445.5269,444.4008,445.5269,9535.0
2023-05-01 09:35:00,464.04,464.04,462.43,462.93,2683.0,446.6048,446.6048,445.0553,445.5365,2683.0
2023-05-01 09:40:00,462.6,464.36,462.53,464.26,5697.0,445.2189,446.9128,445.1515,446.8165,5697.0
2023-05-01 09:45:00,464.66,465.75,463.94,465.53,6328.0,447.2015,448.2505,446.5086,448.0388,6328.0
2023-05-01 09:50:00,465.46,465.46,463.4,463.4,1591.0,447.9714,447.9714,445.9888,445.9888,1591.0
2023-05-01 09:55:00,463.58,464.73,463.41,463.83,6106.0,446.1621,447.2689,445.9985,446.4027,6106.0
2023-05-01 10:00:00,464.2,464.63,463.56,463.6,700.0,446.7588,447.1726,446.1428,446.1813,700.0
2023-05-01 10:05:00,463.91,463.98,463.44,463.44,2135.0,446.4797,446.547,446.0273,446.0273,2135.0
2023-05-01 10:10:00,463.73,463.8,463.18,463.56,4747.0,446.3064,446.3738,445.7771,446.1428,4747.0
2023-05-01 10:15:00,463.43,464.66,463.43,464.65,2116.0,446.0177,447.2015,446.0177,447.1919,2116.0
2023-05-01 10:20:00,464.81,465.07,464.76,464.9,2470.0,447.3459,447.5961,447.2977,447.4325,2470.0
2023-05-01 10:25:00,465.14,465.14,463.77,463.77,4039.0,447.6635,447.6635,446.3449,446.3449,4039.0
2023-05-01 10:30:00,464.38,464.38,463.8,463.8,1223.0,446.932,446.932,446.3738,446.3738,1223.0
2023-05-01 10:35:00,464.37,464.37,463.84,463.91,905.0,446.9224,446.9224,446.4123,446.4797,905.0
2023-05-01 10:40:00,464.03,464.04,463.35,463.43,3540.0,446.5952,446.6048,445.9407,446.0177,3540.0
2023-05-01 10:45:00,463.57,464.52,463.47,464.51,5059.0,446.1525,447.0668,446.0562,447.0571,5059.0
2023-05-01 10:50:00,464.35,464.4,463.36,463.41,1101.0,446.9031,446.9513,445.9503,445.9985,1101.0
2023-05-01 10:55:00,463.75,464.17,463.63,463.63,3011.0,446.3257,446.7299,446.2102,446.2102,3011.0
2023-05-01 11:00:00,463.58,464.15,463.58,464.15,1900.0,446.1621,446.7107,446.1621,446.7107,1900.0
2023-05-01 11:05:00,464.24,464.6,464.23,464.51,2749.0,446.7973,447.1438,446.7877,447.0571,2749.0
2023-05-01 11:10:00,464.66,464.86,464.58,464.86,1030.0,447.2015,447.394,447.1245,447.394,1030.0
2023-05-01 11:15:00,465.05,465.38,464.69,465.24,3890.0,447.5768,447.8944,447.2304,447.7597,3890.0
2023-05-01 11:20:00,465.29,465.69,464.96,465.0,13073.0,447.8078,448.1928,447.4902,447.5287,13073.0
2023-05-01 11:25:00,465.06,465.56,464.98,465.18,7167.0,447.5865,448.0677,447.5095,447.702,7167.0
2023-05-01 11:30:00,465.07,465.92,465.07,465.79,2087.0,447.5961,448.4142,447.5961,448.289,2087.0
2023-05-01 11:35:00,466.03,466.03,465.84,465.84,750.0,448.52,448.52,448.3372,448.3372,750.0
2023-05-01 11:40:00,465.77,465.77,465.0,465.18,2262.0,448.2698,448.2698,447.5287,447.702,2262.0
2023-05-01 11:45:00,464.93,465.02,464.34,464.71,1686.0,447.4614,447.548,446.8935,447.2496,1686.0
2023-05-01 11:50:00,464.62,464.62,464.17,464.38,2580.0,447.163,447.163,446.7299,446.932,2580.0
2023-05-01 11:55:00,464.38,464.84,464.23,464.74,2137.0,446.932,447.3747,446.7877,447.2785,2137.0
2023-05-01 12:00:00,464.69,464.69,463.9,464.05,2540.0,447.2304,447.2304,446.4701,446.6144,2540.0
2023-05-01 12:05:00,463.8,463.8,463.35,463.35,1063.0,446.3738,446.3738,445.9407,445.9407,1063.0
2023-05-01 12:10:00,463.47,464.09,463.47,463.61,1500.0,446.0562,446.6529,446.0562,446.191,1500.0
2023-05-01 12:15:00,463.39,463.42,462.91,462.91,651.0,445.9792,446.0081,445.5173,445.5173,651.0
2023-05-01 12:20:00,462.81,463.01,462.65,462.86,1101.0,445.421,445.6135,445.267,445.4691,1101.0
2023-05-01 12:25:00,463.23,463.25,462.86,463.02,1147.0,445.8252,445.8445,445.4691,445.6231,1147.0
2023-05-01 12:30:00,463.0,463.42,462.76,463.36,2570.0,445.6039,446.0081,445.3729,445.9503,2570.0
2023-05-01 12:35:00,463.43,463.95,463.17,463.86,2540.0,446.0177,446.5182,445.7675,446.4316,2540.0
2023-05-01 12:40:00,463.89,464.09,463.77,463.78,1900.0,446.4604,446.6529,446.3449,446.3546,1900.0
2023-05-01 12:45:00,463.65,463.66,463.24,463.45,2340.0,446.2294,446.2391,445.8349,446.037,2340.0
2023-05-01 12:50:00,463.46,463.46,462.64,463.1,2159.0,446.0466,446.0466,445.2574,445.7001,2159.0
2023-05-01 12:55:00,463.06,463.07,462.56,462.56,1588.0,445.6616,445.6712,445.1804,445.1804,1588.0
2023-05-01 13:00:00,462.57,462.78,462.38,462.58,2949.0,445.19,445.3921,445.0072,445.1997,2949.0
2023-05-01 13:05:00,462.56,462.81,462.54,462.81,600.0,445.1804,445.421,445.1612,445.421,600.0
2023-05-01 13:10:00,462.78,462.89,462.72,462.89,532.0,445.3921,445.498,445.3344,445.498,532.0
2023-05-01 13:15:00,462.73,462.73,462.17,462.24,2188.0,445.344,445.344,444.8051,444.8724,2188.0
2023-05-01 13:20:00,462.24,462.77,462.1,462.1,2645.0,444.8724,445.3825,444.7377,444.7377,2645.0
2023-05-01 13:25:00,462.15,462.59,461.7,461.7,2925.0,444.7858,445.2093,444.3527,444.3527,2925.0
2023-05-01 13:30:00,461.6,461.6,461.19,461.19,400.0,444.2565,444.2565,443.8619,443.8619,400.0
2023-05-01 13:35:00,461.17,461.18,460.73,460.73,2344.0,443.8426,443.8523,443.4192,443.4192,2344.0
2023-05-01 13:40:00,460.99,461.15,460.99,461.06,1285.0,443.6694,443.8234,443.6694,443.7368,1285.0
2023-05-01 13:45:00,461.11,461.67,461.1,461.48,3110.0,443.7849,444.3238,443.7753,444.141,3110.0
2023-05-01 13:50:00,461.68,461.68,461.28,461.28,1100.0,444.3335,444.3335,443.9485,443.9485,1100.0
2023-05-01 13:55:00,461.38,461.4,461.07,461.3,2703.0,444.0447,444.064,443.7464,443.9677,2703.0
2023-05-01 14:00:00,461.43,461.43,461.05,461.06,726.0,444.0929,444.0929,443.7271,443.7368,726.0
2023-05-01 14:05:00,460.84,460.84,460.47,460.49,916.0,443.525,443.525,443.1689,443.1882,916.0
2023-05-01 14:10:00,460.51,460.51,459.94,459.94,1596.0,443.2074,443.2074,442.6588,442.6588,1596.0
2023-05-01 14:15:00,459.59,460.29,459.59,460.22,2000.0,442.322,442.9957,442.322,442.9283,2000.0
2023-05-01 14:20:00,460.44,460.7,460.44,460.54,700.0,443.1401,443.3903,443.1401,443.2363,700.0
2023-05-01 14:25:00,460.67,461.26,460.66,461.26,4768.0,443.3614,443.9292,443.3518,443.9292,4768.0
2023-05-01 14:30:00,461.23,461.53,460.82,460.82,2449.0,443.9004,444.1891,443.5058,443.5058,2449.0
2023-05-01 14:35:00,460.81,460.81,460.27,460.48,1329.0,443.4962,443.4962,442.9764,443.1786,1329.0
2023-05-01 14:40:00,460.48,460.73,460.29,460.73,1387.0,443.1786,443.4192,442.9957,443.4192,1387.0
2023-05-01 14:45:00,460.8,460.83,460.03,460.12,4368.0,443.4865,443.5154,442.7455,442.8321,4368.0
2023-05-01 14:50:00,460.27,460.29,460.13,460.14,400.0,442.9764,442.9957,442.8417,442.8513,400.0
2023-05-01 14:55:00,460.06,460.58,460.05,460.5,3020.0,442.7743,443.2748,442.7647,443.1978,3020.0
2023-05-01 15:00:00,460.62,460.69,460.47,460.55,1589.0,443.3133,443.3807,443.1689,443.2459,1589.0
2023-05-01 15:05:00,460.06,460.06,459.82,459.82,702.0,442.7743,442.7743,442.5434,442.5434,702.0
2023-05-01 15:10:00,460.1,460.1,459.66,459.66,600.0,442.8128,442.8128,442.3894,442.3894,600.0
2023-05-01 15:15:00,459.82,460.64,459.82,460.46,3244.0,442.5434,443.3325,442.5434,443.1593,3244.0
2023-05-01 15:20:00,460.65,461.22,460.57,461.0,4324.0,443.3422,443.8907,443.2652,443.679,4324.0
2023-05-01 15:25:00,461.08,461.42,461.07,461.15,1128.0,443.756,444.0832,443.7464,443.8234,1128.0
2023-05-01 15:30:00,461.15,461.53,460.84,460.84,3252.0,443.8234,444.1891,443.525,443.525,3252.0
2023-05-01 15:35:00,460.9,461.71,460.64,461.46,11471.0,443.5828,444.3623,443.3325,444.1217,11471.0
2023-05-01 15:40:00,461.38,461.63,461.32,461.58,8421.0,444.0447,444.2853,443.987,444.2372,8421.0
2023-05-01 15:45:00,461.53,461.87,460.47,460.48,11833.0,444.1891,444.5163,443.1689,443.1786,11833.0
2023-05-01 15:50:00,460.62,461.77,460.58,461.62,22365.0,443.3133,444.4201,443.2748,444.2757,22365.0
2023-05-01 15:55:00,461.67,462.74,461.67,462.71,57089.0,444.3238,445.3536,444.3238,445.3248,57089.0
2023-05-02 09:30:00,460.83,460.88,456.36,456.36,10126.0,443.5154,443.5635,439.2134,439.2134,10126.0
2023-05-02 09:35:00,455.81,456.53,453.88,454.88,10013.0,438.684,439.377,436.8265,437.789,10013.0
2023-05-02 09:40:00,454.5,456.18,454.07,456.18,4000.0,437.4232,439.0401,437.0094,439.0401,4000.0
2023-05-02 09:45:00,455.73,456.12,455.27,455.32,5205.0,438.607,438.9824,438.1643,438.2124,5205.0
2023-05-02 09:50:00,455.07,456.04,454.43,454.91,13910.0,437.9718,438.9054,437.3559,437.8178,13910.0
2023-05-02 09:55:00,454.93,455.74,454.92,455.35,4089.0,437.8371,438.6166,437.8275,438.2413,4089.0
2023-05-02 10:00:00,455.39,455.74,454.0,454.0,1683.0,438.2798,438.6166,436.942,436.942,1683.0
2023-05-02 10:05:00,453.59,453.98,453.38,453.98,1605.0,436.5474,436.9228,436.3453,436.9228,1605.0
2023-05-02 10:10:00,454.07,455.32,454.04,454.93,8123.0,437.0094,438.2124,436.9805,437.8371,8123.0
2023-05-02 10:15:00,454.93,456.54,454.29,456.43,15954.0,437.8371,439.3866,437.2211,439.2807,15954.0
2023-05-02 10:20:00,456.59,457.24,456.45,456.5,6950.0,439.4347,440.0603,439.3,439.3481,6950.0
2023-05-02 10:25:00,456.46,456.46,454.74,454.74,1448.0,439.3096,439.3096,437.6542,437.6542,1448.0
2023-05-02 10:30:00,454.35,454.43,454.07,454.27,2119.0,437.2789,437.3559,437.0094,437.2019,2119.0
2023-05-02 10:35:00,454.46,454.46,453.59,454.35,5346.0,437.3847,437.3847,436.5474,437.2789,5346.0
2023-05-02 10:40:00,454.37,454.94,454.16,454.79,8444.0,437.2981,437.8467,437.096,437.7023,8444.0
2023-05-02 10:45:00,454.78,454.92,454.35,454.47,10731.0,437.6927,437.8275,437.2789,437.3944,10731.0
2023-05-02 10:50:00,454.78,454.78,453.89,453.89,662.0,437.6927,437.6927,436.8362,436.8362,662.0
2023-05-02 10:55:00,454.23,454.38,453.74,454.23,1313.0,437.1634,437.3077,436.6918,437.1634,1313.0
2023-05-02 11:00:00,453.95,454.28,452.84,453.52,9614.0,436.8939,437.2115,435.8256,436.4801,9614.0
2023-05-02 11:05:00,453.59,453.59,452.8,452.8,1666.0,436.5474,436.5474,435.7871,435.7871,1666.0
2023-05-02 11:10:00,452.66,453.11,452.37,452.37,3899.0,435.6524,436.0855,435.3733,435.3733,3899.0
2023-05-02 11:15:00,452.49,452.85,452.17,452.85,7626.0,435.4888,435.8352,435.1808,435.8352,7626.0
2023-05-02 11:20:00,452.52,452.52,451.89,451.89,2718.0,435.5176,435.5176,434.9113,434.9113,2718.0
2023-05-02 11:25:00,451.8,451.88,450.92,451.34,20051.0,434.8247,434.9017,433.9777,434.382,20051.0
2023-05-02 11:30:00,451.59,451.98,450.73,451.54,7818.0,434.6226,434.9979,433.7949,434.5745,7818.0
2023-05-02 11:35:00,451.59,451.87,451.01,451.87,2800.0,434.6226,434.8921,434.0644,434.8921,2800.0
2023-05-02 11:40:00,451.86,452.23,451.86,452.04,1201.0,434.8824,435.2385,434.8824,435.0557,1201.0
2023-05-02 11:45:00,452.06,452.09,451.39,451.94,4118.0,435.0749,435.1038,434.4301,434.9594,4118.0
2023-05-02 11:50:00,451.94,452.28,451.44,451.85,6430.0,434.9594,435.2866,434.4782,434.8728,6430.0
2023-05-02 11:55:00,452.14,452.16,451.47,451.95,2500.0,435.1519,435.1712,434.5071,434.969,2500.0
2023-05-02 12:00:00,452.07,452.17,451.12,451.13,5915.0,435.0845,435.1808,434.1702,434.1799,5915.0
2023-05-02 12:05:00,451.3,451.3,450.8,451.18,1821.0,434.3435,434.3435,433.8623,434.228,1821.0
2023-05-02 12:10:00,450.94,451.42,450.94,451.42,613.0,433.997,434.459,433.997,434.459,613.0
2023-05-02 12:15:00,451.01,452.14,450.79,452.05,6953.0,434.0644,435.1519,433.8526,435.0653,6953.0
2023-05-02 12:20:00,452.12,452.28,451.62,452.2,1951.0,435.1327,435.2866,434.6514,435.2097,1951.0
2023-05-02 12:25:00,452.21,452.27,452.05,452.05,600.0,435.2193,435.277,435.0653,435.0653,600.0
2023-05-02 12:30:00,452.06,452.06,451.32,451.37,1654.0,435.0749,435.0749,434.3627,434.4108,1654.0
2023-05-02 12:35:00,451.34,451.34,451.03,451.15,1005.0,434.382,434.382,434.0836,434.1991,1005.0
2023-05-02 12:40:00,451.05,452.05,451.02,451.86,1700.0,434.1029,435.0653,434.074,434.8824,1700.0
2023-05-02 12:45:00,451.99,452.09,451.92,452.09,1204.0,435.0075,435.1038,434.9402,435.1038,1204.0
2023-05-02 12:50:00,452.26,452.86,452.23,452.52,2673.0,435.2674,435.8449,435.2385,435.5176,2673.0
2023-05-02 12:55:00,452.09,452.09,451.67,451.77,755.0,435.1038,435.1038,434.6996,434.7958,755.0
2023-05-02 13:00:00,451.77,451.92,451.68,451.92,1917.0,434.7958,434.9402,434.7092,434.9402,1917.0
2023-05-02 13:05:00,452.29,452.29,451.97,451.97,700.0,435.2963,435.2963,434.9883,434.9883,700.0
2023-05-02 13:10:00,451.92,452.09,451.69,451.83,1704.0,434.9402,435.1038,434.7188,434.8536,1704.0
2023-05-02 13:15:00,451.79,452.0,451.41,451.41,2325.0,434.8151,435.0172,434.4493,434.4493,2325.0
2023-05-02 13:20:00,451.25,451.46,451.01,451.23,3105.0,434.2953,434.4975,434.0644,434.2761,3105.0
2023-05-02 13:25:00,451.46,451.71,451.3,451.71,2250.0,434.4975,434.7381,434.3435,434.7381,2250.0
2023-05-02 13:30:00,451.8,452.06,451.67,451.68,4318.0,434.8247,435.0749,434.6996,434.7092,4318.0
2023-05-02 13:35:00,451.76,451.76,451.05,451.2,8556.0,434.7862,434.7862,434.1029,434.2472,8556.0
2023-05-02 13:40:00,451.16,451.97,451.15,451.87,3036.0,434.2087,434.9883,434.1991,434.8921,3036.0
2023-05-02 13:45:00,451.68,451.79,451.54,451.76,2638.0,434.7092,434.8151,434.5745,434.7862,2638.0
2023-05-02 13:50:00,451.73,451.75,451.34,451.63,3381.0,434.7573,434.7766,434.382,434.6611,3381.0
2023-05-02 13:55:00,451.6,452.19,451.41,451.6,4432.0,434.6322,435.2,434.4493,434.6322,4432.0
2023-05-02 14:00:00,451.66,451.69,451.06,451.69,4298.0,434.6899,434.7188,434.1125,434.7188,4298.0
2023-05-02 14:05:00,451.71,451.72,451.37,451.51,6169.0,434.7381,434.7477,434.4108,434.5456,6169.0
2023-05-02 14:10:00,451.53,451.74,450.98,451.24,2703.0,434.5648,434.7669,434.0355,434.2857,2703.0
2023-05-02 14:15:00,451.35,451.56,450.92,451.33,1819.0,434.3916,434.5937,433.9777,434.3723,1819.0
2023-05-02 14:20:00,451.24,451.33,450.69,450.83,3137.0,434.2857,434.3723,433.7564,433.8911,3137.0
2023-05-02 14:25:00,450.77,450.87,450.41,450.59,4108.0,433.8334,433.9296,433.4869,433.6601,4108.0
2023-05-02 14:30:00,450.25,450.33,449.61,449.62,5118.0,433.3329,433.4099,432.717,432.7266,5118.0
2023-05-02 14:35:00,449.79,449.99,449.33,449.91,3136.0,432.8902,433.0827,432.4475,433.0057,3136.0
2023-05-02 14:40:00,449.82,449.98,449.51,449.56,1783.0,432.9191,433.0731,432.6207,432.6688,1783.0
2023-05-02 14:45:00,449.74,450.25,449.61,450.25,2808.0,432.8421,433.3329,432.717,433.3329,2808.0
2023-05-02 14:50:00,450.29,450.55,450.11,450.27,1859.0,433.3714,433.6216,433.1982,433.3522,1859.0
2023-05-02 14:55:00,450.35,450.51,450.11,450.11,2963.0,433.4292,433.5832,433.1982,433.1982,2963.0
2023-05-02 15:00:00,450.19,450.27,449.16,449.16,5314.0,433.2752,433.3522,432.2839,432.2839,5314.0
2023-05-02 15:05:00,449.02,449.52,449.02,449.51,3076.0,432.1491,432.6303,432.1491,432.6207,3076.0
2023-05-02 15:10:00,449.58,449.74,449.25,449.35,3696.0,432.6881,432.8421,432.3705,432.4667,3696.0
2023-05-02 15:15:00,449.27,449.47,448.78,449.46,5455.0,432.3897,432.5822,431.9182,432.5726,5455.0
2023-05-02 15:20:00,449.6,450.28,449.52,449.98,10151.0,432.7073,433.3618,432.6303,433.0731,10151.0
2023-05-02 15:25:00,449.9,449.94,449.38,449.38,4898.0,432.9961,433.0346,432.4956,432.4956,4898.0
2023-05-02 15:30:00,449.49,449.96,449.26,449.76,7440.0,432.6015,433.0538,432.3801,432.8613,7440.0
2023-05-02 15:35:00,449.75,449.96,449.52,449.89,5228.0,432.8517,433.0538,432.6303,432.9864,5228.0
2023-05-02 15:40:00,449.54,449.78,449.33,449.49,7679.0,432.6496,432.8806,432.4475,432.6015,7679.0
2023-05-02 15:45:00,449.26,449.34,448.96,449.34,10135.0,432.3801,432.4571,432.0914,432.4571,10135.0
2023-05-02 15:50:00,449.29,449.74,448.96,449.69,17069.0,432.409,432.8421,432.0914,432.794,17069.0
2023-05-02 15:55:00,449.79,449.87,448.58,448.86,43329.0,432.8902,432.9672,431.7257,431.9951,43329.0
2023-05-03 09:30:00,447.53,449.84,446.51,449.19,9735.0,430.7151,432.9383,429.7334,432.3127,9735.0
2023-05-03 09:35:00,449.53,449.53,448.37,448.62,2468.0,432.64,432.64,431.5236,431.7642,2468.0
2023-05-03 09:40:00,449.0,449.44,448.27,448.45,3626.0,432.1299,432.5534,431.4273,431.6006,3626.0
2023-05-03 09:45:00,447.98,448.93,447.98,448.62,1850.0,431.1482,432.0625,431.1482,431.7642,1850.0
2023-05-03 09:50:00,448.53,448.53,447.92,447.93,1500.0,431.6775,431.6775,431.0905,431.1001,1500.0
2023-05-03 09:55:00,447.29,447.29,446.95,446.95,1880.0,430.4841,430.4841,430.1569,430.1569,1880.0
2023-05-03 10:00:00,447.14,448.67,447.11,448.26,2879.0,430.3398,431.8123,430.3109,431.4177,2879.0
2023-05-03 10:05:00,448.43,448.43,447.96,448.1,1900.0,431.5813,431.5813,431.129,431.2637,1900.0
2023-05-03 10:10:00,448.23,448.75,447.9,448.11,1616.0,431.3888,431.8893,431.0712,431.2733,1616.0
2023-05-03 10:15:00,447.95,447.95,446.89,447.25,3939.0,431.1193,431.1193,430.0992,430.4456,3939.0
2023-05-03 10:20:00,447.31,447.31,446.52,447.25,1446.0,430.5034,430.5034,429.7431,430.4456,1446.0
2023-05-03 10:25:00,447.43,447.58,447.25,447.56,1134.0,430.6189,430.7632,430.4456,430.744,1134.0
2023-05-03 10:30:00,447.55,448.04,447.49,448.04,1195.0,430.7344,431.206,430.6766,431.206,1195.0
2023-05-03 10:35:00,448.04,448.52,447.77,447.77,1000.0,431.206,431.6679,430.9461,430.9461,1000.0
2023-05-03 10:40:00,447.8,447.85,446.25,446.38,2192.0,430.975,431.0231,429.4832,429.6083,2192.0
2023-05-03 10:45:00,446.16,446.39,446.01,446.24,1653.0,429.3966,429.618,429.2522,429.4736,1653.0
2023-05-03 10:50:00,446.56,446.57,446.13,446.49,1700.0,429.7816,429.7912,429.3677,429.7142,1700.0
2023-05-03 10:55:00,446.49,446.51,445.93,446.18,2778.0,429.7142,429.7334,429.1752,429.4158,2778.0
2023-05-03 11:00:00,445.88,446.3,445.73,446.3,1783.0,429.1271,429.5313,428.9827,429.5313,1783.0
2023-05-03 11:05:00,446.44,446.51,446.04,446.18,1450.0,429.6661,429.7334,429.2811,429.4158,1450.0
2023-05-03 11:10:00,446.12,446.12,445.78,446.02,2227.0,429.3581,429.3581,429.0309,429.2619,2227.0
2023-05-03 11:15:00,445.89,446.63,445.89,446.49,8088.0,429.1367,429.8489,429.1367,429.7142,8088.0
2023-05-03 11:20:00,446.3,446.71,445.66,446.7,3646.0,429.5313,429.9259,428.9154,429.9163,3646.0
2023-05-03 11:25:00,446.75,446.75,446.35,446.37,1100.0,429.9644,429.9644,429.5795,429.5987,1100.0
2023-05-03 11:30:00,446.22,446.92,446.21,446.9,900.0,429.4543,430.128,429.4447,430.1088,900.0
2023-05-03 11:35:00,447.05,447.3,446.92,446.92,1708.0,430.2532,430.4938,430.128,430.128,1708.0
2023-05-03 11:40:00,446.8,446.99,446.53,446.83,2723.0,430.0125,430.1954,429.7527,430.0414,2723.0
2023-05-03 11:45:00,446.74,446.76,446.29,446.29,1115.0,429.9548,429.9741,429.5217,429.5217,1115.0
2023-05-03 11:50:00,446.42,446.43,445.98,445.99,1925.0,429.6468,429.6564,429.2234,429.233,1925.0
2023-05-03 11:55:00,445.96,446.3,445.53,446.07,3803.0,429.2041,429.5313,428.7903,429.31,3803.0
2023-05-03 12:00:00,446.13,446.4,446.13,446.34,1000.0,429.3677,429.6276,429.3677,429.5698,1000.0
2023-05-03 12:05:00,446.57,447.53,446.57,447.52,4908.0,429.7912,430.7151,429.7912,430.7055,4908.0
2023-05-03 12:10:00,447.5,447.5,447.35,447.43,3965.0,430.6862,430.6862,430.5419,430.6189,3965.0
2023-05-03 12:15:00,447.25,447.45,447.21,447.36,1453.0,430.4456,430.6381,430.4071,430.5515,1453.0
2023-05-03 12:20:00,447.55,448.06,447.38,448.06,2055.0,430.7344,431.2252,430.5708,431.2252,2055.0
2023-05-03 12:25:00,448.09,448.2,448.02,448.03,1154.0,431.2541,431.3599,431.1867,431.1963,1154.0
2023-05-03 12:30:00,448.1,448.94,448.1,448.63,1400.0,431.2637,432.0721,431.2637,431.7738,1400.0
2023-05-03 12:35:00,448.69,448.69,448.6,448.69,300.0,431.8315,431.8315,431.7449,431.8315,300.0
2023-05-03 12:40:00,448.77,448.8,448.57,448.8,900.0,431.9085,431.9374,431.716,431.9374,900.0
2023-05-03 12:45:00,448.85,449.22,448.83,449.07,3766.0,431.9855,432.3416,431.9663,432.1973,3766.0
2023-05-03 12:50:00,449.08,449.5,449.07,449.5,1354.0,432.2069,432.6111,432.1973,432.6111,1354.0
2023-05-03 12:55:00,449.38,450.04,449.38,449.93,4541.0,432.4956,433.1308,432.4956,433.0249,4541.0
2023-05-03 13:00:00,450.38,450.38,450.24,450.24,300.0,433.458,433.458,433.3233,433.3233,300.0
2023-05-03 13:05:00,450.37,450.37,450.07,450.1,1428.0,433.4484,433.4484,433.1597,433.1886,1428.0
2023-05-03 13:10:00,450.17,450.53,450.12,450.51,3178.0,433.2559,433.6024,433.2078,433.5832,3178.0
2023-05-03 13:15:00,450.52,450.88,450.47,450.88,4835.0,433.5928,433.9393,433.5447,433.9393,4835.0
2023-05-03 13:20:00,451.0,451.72,450.85,451.72,7826.0,434.0547,434.7477,433.9104,434.7477,7826.0
2023-05-03 13:25:00,451.78,452.28,451.28,452.26,5699.0,434.8054,435.2866,434.3242,435.2674,5699.0
2023-05-03 13:30:00,452.05,452.16,451.91,452.1,2075.0,435.0653,435.1712,434.9306,435.1134,2075.0
2023-05-03 13:35:00,451.87,451.88,451.24,451.64,1933.0,434.8921,434.9017,434.2857,434.6707,1933.0
2023-05-03 13:40:00,451.4,451.4,450.98,451.06,701.0,434.4397,434.4397,434.0355,434.1125,701.0
2023-05-03 13:45:00,451.16,451.16,450.63,450.63,400.0,434.2087,434.2087,433.6986,433.6986,400.0
2023-05-03 13:50:00,450.71,450.71,450.49,450.5,1398.0,433.7756,433.7756,433.5639,433.5735,1398.0
2023-05-03 13:55:00,449.99,450.12,449.76,449.79,875.0,433.0827,433.2078,432.8613,432.8902,875.0
2023-05-03 14:00:00,449.67,450.34,448.41,448.77,9302.0,432.7747,433.4195,431.5621,431.9085,9302.0
2023-05-03 14:05:00,448.56,448.9,448.09,448.32,4634.0,431.7064,432.0336,431.2541,431.4754,4634.0
2023-05-03 14:10:00,447.97,448.55,447.96,448.54,1308.0,431.1386,431.6968,431.129,431.6872,1308.0
2023-05-03 14:15:00,448.54,449.08,448.39,448.9,2406.0,431.6872,432.2069,431.5428,432.0336,2406.0
2023-05-03 14:20:00,448.94,449.63,448.93,449.4,1538.0,432.0721,432.7362,432.0625,432.5149,1538.0
2023-05-03 14:25:00,449.18,449.68,449.18,449.43,3048.0,432.3031,432.7843,432.3031,432.5437,3048.0
2023-05-03 14:30:00,449.29,449.29,448.38,448.43,2600.0,432.409,432.409,431.5332,431.5813,2600.0
2023-05-03 14:35:00,448.03,448.63,447.55,448.63,3362.0,431.1963,431.7738,430.7344,431.7738,3362.0
2023-05-03 14:40:00,448.62,449.05,447.84,447.84,2420.0,431.7642,432.178,431.0135,431.0135,2420.0
2023-05-03 14:45:00,448.0,448.4,447.92,448.07,1800.0,431.1675,431.5524,431.0905,431.2348,1800.0
2023-05-03 14:50:00,448.05,448.05,447.04,447.92,3202.0,431.2156,431.2156,430.2435,431.0905,3202.0
2023-05-03 14:55:00,447.83,448.4,447.29,447.3,4556.0,431.0038,431.5524,430.4841,430.4938,4556.0
2023-05-03 15:00:00,447.51,447.85,446.84,447.52,3212.0,430.6959,431.0231,430.051,430.7055,3212.0
2023-05-03 15:05:00,447.72,447.99,446.7,446.7,1602.0,430.898,431.1578,429.9163,429.9163,1602.0
2023-05-03 15:10:00,446.16,446.68,446.15,446.31,1835.0,429.3966,429.8971,429.387,429.541,1835.0
2023-05-03 15:15:00,446.06,446.5,445.99,446.19,1700.0,429.3004,429.7238,429.233,429.4255,1700.0
2023-05-03 15:20:00,445.92,445.93,445.24,445.71,4087.0,429.1656,429.1752,428.5112,428.9635,4087.0
2023-05-03 15:25:00,445.96,446.14,445.19,445.19,2700.0,429.2041,429.3773,428.463,428.463,2700.0
2023-05-03 15:30:00,445.17,445.52,444.91,445.52,3383.0,428.4438,428.7806,428.1936,428.7806,3383.0
2023-05-03 15:35:00,445.58,445.97,445.41,445.58,2398.0,428.8384,429.2137,428.6748,428.8384,2398.0
2023-05-03 15:40:00,445.48,445.84,445.4,445.6,2450.0,428.7421,429.0886,428.6651,428.8576,2450.0
2023-05-03 15:45:00,445.52,445.71,445.14,445.46,6088.0,428.7806,428.9635,428.4149,428.7229,6088.0
2023-05-03 15:50:00,445.33,445.82,444.55,444.73,7113.0,428.5978,429.0694,427.8471,428.0203,7113.0
2023-05-03 15:55:00,444.73,444.73,443.57,443.67,24576.0,428.0203,428.0203,426.9039,427.0001,24576.0
2023-05-04 09:30:00,443.28,443.52,442.17,442.88,7380.0,426.6248,426.8558,425.5565,426.2398,7380.0
2023-05-04 09:35:00,442.71,442.71,441.26,441.26,2329.0,426.0762,426.0762,424.6807,424.6807,2329.0
2023-05-04 09:40:00,441.1,441.1,439.53,439.71,5173.0,424.5267,424.5267,423.0157,423.1889,5173.0
2023-05-04 09:45:00,440.27,440.27,438.62,438.71,2739.0,423.7279,423.7279,422.1399,422.2265,2739.0
2023-05-04 09:50:00,438.66,439.59,438.02,438.92,2888.0,422.1784,423.0734,421.5624,422.4286,2888.0
2023-05-04 09:55:00,438.92,439.13,438.6,439.13,2621.0,422.4286,422.6307,422.1206,422.6307,2621.0
2023-05-04 10:00:00,439.05,439.8,439.04,439.54,2863.0,422.5537,423.2756,422.5441,423.0253,2863.0
2023-05-04 10:05:00,439.96,440.05,438.29,438.5,4358.0,423.4295,423.5162,421.8223,422.0244,4358.0
2023-05-04 10:10:00,438.39,439.44,438.3,439.13,3200.0,421.9185,422.9291,421.8319,422.6307,3200.0
2023-05-04 10:15:00,439.41,439.59,437.55,437.73,8602.0,422.9002,423.0734,421.1101,421.2833,8602.0
2023-05-04 10:20:00,437.74,437.74,436.92,437.57,2930.0,421.293,421.293,420.5038,421.1293,2930.0
2023-05-04 10:25:00,437.61,437.75,436.13,436.35,3149.0,421.1678,421.3026,419.7434,419.9552,3149.0
2023-05-04 10:30:00,436.39,436.5,435.8,436.11,6565.0,419.9937,420.0995,419.4258,419.7242,6565.0
2023-05-04 10:35:00,436.12,436.95,435.93,435.93,2876.0,419.7338,420.5326,419.551,419.551,2876.0
2023-05-04 10:40:00,436.11,436.81,435.51,435.82,6386.0,419.7242,420.3979,419.1467,419.4451,6386.0
2023-05-04 10:45:00,435.82,437.45,435.2,437.19,5352.0,419.4451,421.0139,418.8484,420.7636,5352.0
2023-05-04 10:50:00,437.43,437.71,436.99,437.58,3397.0,420.9946,421.2641,420.5711,421.139,3397.0
2023-05-04 10:55:00,437.79,438.7,437.78,438.46,4013.0,421.3411,422.2169,421.3315,421.9859,4013.0
2023-05-04 11:00:00,438.69,439.03,438.49,439.03,4150.0,422.2073,422.5345,422.0148,422.5345,4150.0
2023-05-04 11:05:00,439.42,440.34,439.41,440.2,2587.0,422.9098,423.7953,422.9002,423.6605,2587.0
2023-05-04 11:10:00,440.51,440.73,440.31,440.34,2065.0,423.9589,424.1706,423.7664,423.7953,2065.0
2023-05-04 11:15:00,440.49,440.96,440.27,440.61,3280.0,423.9396,424.392,423.7279,424.0551,3280.0
2023-05-04 11:20:00,440.66,441.02,440.6,440.96,3447.0,424.1032,424.4497,424.0455,424.392,3447.0
2023-05-04 11:25:00,440.94,441.1,440.09,440.12,5932.0,424.3727,424.5267,423.5547,423.5835,5932.0
2023-05-04 11:30:00,440.12,440.12,438.55,438.73,3329.0,423.5835,423.5835,422.0725,422.2458,3329.0
2023-05-04 11:35:00,438.53,438.78,437.88,438.78,2552.0,422.0533,422.2939,421.4277,422.2939,2552.0
2023-05-04 11:40:00,438.81,438.81,438.42,438.42,1200.0,422.3228,422.3228,421.9474,421.9474,1200.0
2023-05-04 11:45:00,438.22,438.57,437.97,438.17,5529.0,421.7549,422.0918,421.5143,421.7068,5529.0
2023-05-04 11:50:00,438.18,438.62,437.75,438.14,7961.0,421.7164,422.1399,421.3026,421.6779,7961.0
2023-05-04 11:55:00,438.4,438.63,438.26,438.46,2002.0,421.9282,422.1495,421.7934,421.9859,2002.0
2023-05-04 12:00:00,438.45,439.4,438.45,439.39,4020.0,421.9763,422.8906,421.9763,422.881,4020.0
2023-05-04 12:05:00,439.42,439.66,439.04,439.43,4500.0,422.9098,423.1408,422.5441,422.9195,4500.0
2023-05-04 12:10:00,439.45,439.7,439.15,439.5,1969.0,422.9387,423.1793,422.65,422.9868,1969.0
2023-05-04 12:15:00,439.82,440.82,439.66,440.5,4391.0,423.2948,424.2572,423.1408,423.9493,4391.0
2023-05-04 12:20:00,440.55,441.39,440.55,441.39,2109.0,423.9974,424.8058,423.9974,424.8058,2109.0
2023-05-04 12:25:00,441.16,441.83,441.16,441.76,5123.0,424.5845,425.2293,424.5845,425.1619,5123.0
2023-05-04 12:30:00,441.67,441.74,441.29,441.69,6643.0,425.0753,425.1427,424.7096,425.0945,6643.0
2023-05-04 12:35:00,441.69,442.44,441.69,442.43,3133.0,425.0945,425.8164,425.0945,425.8067,3133.0
2023-05-04 12:40:00,442.64,442.85,442.06,442.35,2805.0,426.0088,426.211,425.4506,425.7297,2805.0
2023-05-04 12:45:00,442.49,443.44,442.17,443.44,3257.0,425.8645,426.7788,425.5565,426.7788,3257.0
2023-05-04 12:50:00,443.67,443.67,442.93,443.56,3021.0,427.0001,427.0001,426.288,426.8943,3021.0
2023-05-04 12:55:00,443.74,444.18,443.55,443.97,2866.0,427.0675,427.491,426.8847,427.2889,2866.0
2023-05-04 13:00:00,443.82,443.98,443.72,443.91,1500.0,427.1445,427.2985,427.0483,427.2311,1500.0
2023-05-04 13:05:00,443.91,444.23,443.87,443.88,800.0,427.2311,427.5391,427.1926,427.2023,800.0
2023-05-04 13:10:00,444.0,444.0,443.75,443.97,466.0,427.3178,427.3178,427.0771,427.2889,466.0
2023-05-04 13:15:00,444.1,444.3,444.06,444.3,888.0,427.414,427.6065,427.3755,427.6065,888.0
2023-05-04 13:20:00,444.33,445.28,444.33,444.97,4281.0,427.6354,428.5497,427.6354,428.2513,4281.0
2023-05-04 13:25:00,444.88,444.89,444.33,444.36,2600.0,428.1647,428.1743,427.6354,427.6642,2600.0
2023-05-04 13:30:00,444.21,444.75,444.07,444.5,3551.0,427.5199,428.0396,427.3851,427.799,3551.0
2023-05-04 13:35:00,444.56,444.57,444.23,444.39,3134.0,427.8567,427.8663,427.5391,427.6931,3134.0
2023-05-04 13:40:00,444.24,444.24,443.61,444.1,3816.0,427.5487,427.5487,426.9424,427.414,3816.0
2023-05-04 13:45:00,443.94,443.99,442.73,442.74,2098.0,427.26,427.3081,426.0955,426.1051,2098.0
2023-05-04 13:50:00,442.54,442.85,442.5,442.85,1200.0,425.9126,426.211,425.8741,426.211,1200.0
2023-05-04 13:55:00,443.0,443.44,443.0,443.19,1700.0,426.3553,426.7788,426.3553,426.5382,1700.0
2023-05-04 14:00:00,443.37,443.49,442.8,442.8,1801.0,426.7114,426.8269,426.1628,426.1628,1801.0
2023-05-04 14:05:00,443.12,443.25,442.69,443.25,1403.0,426.4708,426.5959,426.057,426.5959,1403.0
2023-05-04 14:10:00,443.28,443.64,443.27,443.6,1300.0,426.6248,426.9713,426.6152,426.9328,1300.0
2023-05-04 14:15:00,443.65,443.84,443.43,443.79,2832.0,426.9809,427.1638,426.7692,427.1156,2832.0
2023-05-04 14:20:00,443.91,444.04,443.9,444.04,403.0,427.2311,427.3562,427.2215,427.3562,403.0
2023-05-04 14:25:00,443.97,444.04,443.41,443.41,925.0,427.2889,427.3562,426.7499,426.7499,925.0
2023-05-04 14:30:00,443.4,443.4,442.71,443.0,1020.0,426.7403,426.7403,426.0762,426.3553,1020.0
2023-05-04 14:35:00,443.2,443.39,442.6,442.6,7008.0,426.5478,426.7307,425.9704,425.9704,7008.0
2023-05-04 14:40:00,442.61,442.76,442.43,442.68,1718.0,425.98,426.1243,425.8067,426.0473,1718.0
2023-05-04 14:45:00,442.96,443.02,442.68,442.73,1920.0,426.3168,426.3746,426.0473,426.0955,1920.0
2023-05-04 14:50:00,442.81,443.55,442.81,443.55,1202.0,426.1725,426.8847,426.1725,426.8847,1202.0
2023-05-04 14:55:00,443.41,443.74,443.16,443.74,1982.0,426.7499,427.0675,426.5093,427.0675,1982.0
2023-05-04 15:00:00,443.79,443.93,443.79,443.93,7470.0,427.1156,427.2504,427.1156,427.2504,7470.0
2023-05-04 15:05:00,444.29,444.81,444.29,444.44,2036.0,427.5969,428.0973,427.5969,427.7412,2036.0
2023-05-04 15:10:00,444.58,444.58,444.16,444.16,900.0,427.876,427.876,427.4717,427.4717,900.0
2023-05-04 15:15:00,443.73,443.84,443.55,443.55,800.0,427.0579,427.1638,426.8847,426.8847,800.0
2023-05-04 15:20:00,443.55,444.26,443.54,444.16,8400.0,426.8847,427.568,426.875,427.4717,8400.0
2023-05-04 15:25:00,444.21,444.21,443.84,443.95,1400.0,427.5199,427.5199,427.1638,427.2696,1400.0
2023-05-04 15:30:00,443.73,444.38,443.73,444.38,2400.0,427.0579,427.6835,427.0579,427.6835,2400.0
2023-05-04 15:35:00,444.42,444.72,444.33,444.34,2353.0,427.722,428.0107,427.6354,427.645,2353.0
2023-05-04 15:40:00,444.2,444.26,443.58,443.58,3357.0,427.5102,427.568,426.9135,426.9135,3357.0
2023-05-04 15:45:00,443.46,443.72,443.04,443.54,2706.0,426.798,427.0483,426.3938,426.875,2706.0
2023-05-04 15:50:00,443.42,443.57,442.76,442.91,7345.0,426.7595,426.9039,426.1243,426.2687,7345.0
2023-05-04 15:55:00,442.69,442.94,442.0,442.23,19992.0,426.057,426.2976,425.3929,425.6143,19992.0
2023-05-05 09:30:00,443.46,444.23,443.11,444.23,7518.0,426.798,427.5391,426.4612,427.5391,7518.0
2023-05-05 09:35:00,444.06,444.07,443.94,443.94,347.0,427.3755,427.3851,427.26,427.26,347.0
2023-05-05 09:40:00,444.31,445.25,444.31,445.0,8066.0,427.6161,428.5208,427.6161,428.2802,8066.0
2023-05-05 09:45:00,445.13,445.3,444.69,444.93,8454.0,428.4053,428.5689,427.9818,428.2128,8454.0
2023-05-05 09:50:00,444.74,445.15,443.85,444.06,9090.0,428.0299,428.4245,427.1734,427.3755,9090.0
2023-05-05 09:55:00,444.23,444.45,444.15,444.39,1390.0,427.5391,427.7508,427.4621,427.6931,1390.0
2023-05-05 10:00:00,444.67,445.39,444.46,444.58,2055.0,427.9626,428.6555,427.7605,427.876,2055.0
2023-05-05 10:05:00,444.59,444.61,443.74,444.44,2367.0,427.8856,427.9048,427.0675,427.7412,2367.0
2023-05-05 10:10:00,444.26,444.94,444.18,444.67,2833.0,427.568,428.2224,427.491,427.9626,2833.0
2023-05-05 10:15:00,444.37,444.37,443.68,443.77,666.0,427.6738,427.6738,427.0098,427.0964,666.0
2023-05-05 10:20:00,444.19,444.59,443.76,443.89,5771.0,427.5006,427.8856,427.0868,427.2119,5771.0
2023-05-05 10:25:00,443.81,444.24,443.6,443.84,985.0,427.1349,427.5487,426.9328,427.1638,985.0
2023-05-05 10:30:00,444.04,444.66,444.04,444.66,1200.0,427.3562,427.953,427.3562,427.953,1200.0
2023-05-05 10:35:00,444.81,445.18,444.66,445.18,1737.0,428.0973,428.4534,427.953,428.4534,1737.0
2023-05-05 10:40:00,445.36,445.43,445.15,445.27,1161.0,428.6267,428.694,428.4245,428.54,1161.0
2023-05-05 10:45:00,445.62,445.62,444.91,444.94,1731.0,428.8769,428.8769,428.1936,428.2224,1731.0
2023-05-05 10:50:00,445.09,446.06,445.09,446.06,1639.0,428.3668,429.3004,428.3668,429.3004,1639.0
2023-05-05 10:55:00,446.09,446.36,445.64,445.65,1016.0,429.3292,429.5891,428.8961,428.9058,1016.0
2023-05-05 11:00:00,445.46,445.99,445.46,445.76,624.0,428.7229,429.233,428.7229,429.0116,624.0
2023-05-05 11:05:00,445.8,445.8,445.29,445.45,1843.0,429.0501,429.0501,428.5593,428.7133,1843.0
2023-05-05 11:10:00,445.0,445.01,444.91,444.93,500.0,428.2802,428.2898,428.1936,428.2128,500.0
2023-05-05 11:15:00,444.9,444.9,444.34,444.34,1100.0,428.1839,428.1839,427.645,427.645,1100.0
2023-05-05 11:20:00,444.22,444.7,443.99,444.07,6448.0,427.5295,427.9914,427.3081,427.3851,6448.0
2023-05-05 11:25:00,444.06,444.31,443.87,444.22,3100.0,427.3755,427.6161,427.1926,427.5295,3100.0
2023-05-05 11:30:00,444.15,444.15,443.54,443.77,1808.0,427.4621,427.4621,426.875,427.0964,1808.0
2023-05-05 11:35:00,443.72,443.74,442.73,442.89,2858.0,427.0483,427.0675,426.0955,426.2495,2858.0
2023-05-05 11:40:00,442.78,442.96,442.37,442.37,800.0,426.1436,426.3168,425.749,425.749,800.0
2023-05-05 11:45:00,442.39,442.89,442.31,442.89,833.0,425.7682,426.2495,425.6912,426.2495,833.0
2023-05-05 11:50:00,442.9,442.9,442.9,442.9,207.0,426.2591,426.2591,426.2591,426.2591,207.0
2023-05-05 11:55:00,443.06,443.06,443.06,443.06,409.0,426.4131,426.4131,426.4131,426.4131,409.0
2023-05-05 12:00:00,443.55,443.55,442.91,442.92,1592.0,426.8847,426.8847,426.2687,426.2783,1592.0
2023-05-05 12:05:00,442.31,442.61,442.18,442.48,3207.0,425.6912,425.98,425.5661,425.8549,3207.0
2023-05-05 12:10:00,442.44,442.49,442.09,442.25,1992.0,425.8164,425.8645,425.4795,425.6335,1992.0
2023-05-05 12:15:00,442.06,442.55,441.93,442.55,3725.0,425.4506,425.9222,425.3255,425.9222,3725.0
2023-05-05 12:20:00,442.34,442.61,442.22,442.55,1557.0,425.7201,425.98,425.6046,425.9222,1557.0
2023-05-05 12:25:00,442.72,442.72,442.72,442.72,100.0,426.0858,426.0858,426.0858,426.0858,100.0
2023-05-05 12:30:00,443.0,443.02,442.74,442.74,760.0,426.3553,426.3746,426.1051,426.1051,760.0
2023-05-05 12:35:00,442.79,443.05,442.78,442.93,842.0,426.1532,426.4034,426.1436,426.288,842.0
2023-05-05 12:40:00,442.98,443.2,442.7,442.8,2776.0,426.3361,426.5478,426.0666,426.1628,2776.0
2023-05-05 12:45:00,443.04,443.63,443.03,443.59,4207.0,426.3938,426.9617,426.3842,426.9232,4207.0
2023-05-05 12:50:00,443.7,443.7,443.22,443.42,2000.0,427.029,427.029,426.5671,426.7595,2000.0
2023-05-05 12:55:00,443.42,443.49,443.31,443.39,3078.0,426.7595,426.8269,426.6537,426.7307,3078.0
2023-05-05 13:00:00,443.09,443.35,443.04,443.06,2106.0,426.4419,426.6922,426.3938,426.4131,2106.0
2023-05-05 13:05:00,443.06,443.07,442.84,442.99,1303.0,426.4131,426.4227,426.2013,426.3457,1303.0
2023-05-05 13:10:00,442.79,442.79,442.43,442.43,800.0,426.1532,426.1532,425.8067,425.8067,800.0
2023-05-05 13:15:00,442.34,442.52,442.34,442.4,700.0,425.7201,425.8934,425.7201,425.7779,700.0
2023-05-05 13:20:00,442.56,442.94,442.56,442.75,1177.0,425.9319,426.2976,425.9319,426.1147,1177.0
2023-05-05 13:25:00,443.1,443.28,442.97,443.16,1151.0,426.4516,426.6248,426.3265,426.5093,1151.0
2023-05-05 13:30:00,443.23,444.09,442.94,443.1,7322.0,426.5767,427.4044,426.2976,426.4516,7322.0
2023-05-05 13:35:00,443.12,443.41,442.98,443.41,3133.0,426.4708,426.7499,426.3361,426.7499,3133.0
2023-05-05 13:40:00,443.21,443.42,443.04,443.36,2942.0,426.5574,426.7595,426.3938,426.7018,2942.0
2023-05-05 13:45:00,443.42,443.64,443.41,443.53,300.0,426.7595,426.9713,426.7499,426.8654,300.0
2023-05-05 13:50:00,443.67,443.73,443.55,443.73,400.0,427.0001,427.0579,426.8847,427.0579,400.0
2023-05-05 13:55:00,443.57,444.06,443.48,444.06,1410.0,426.9039,427.3755,426.8173,427.3755,1410.0
2023-05-05 14:00:00,444.17,444.47,444.15,444.47,892.0,427.4814,427.7701,427.4621,427.7701,892.0
2023-05-05 14:05:00,444.47,444.79,444.47,444.79,1344.0,427.7701,428.0781,427.7701,428.0781,1344.0
2023-05-05 14:10:00,444.88,444.93,444.61,444.62,2319.0,428.1647,428.2128,427.9048,427.9145,2319.0
2023-05-05 14:15:00,445.1,445.19,444.75,444.8,1856.0,428.3764,428.463,428.0396,428.0877,1856.0
2023-05-05 14:20:00,444.8,445.2,444.8,445.19,1467.0,428.0877,428.4727,428.0877,428.463,1467.0
2023-05-05 14:25:00,445.2,445.2,444.8,444.8,3162.0,428.4727,428.4727,428.0877,428.0877,3162.0
2023-05-05 14:30:00,444.88,445.98,444.87,445.98,3925.0,428.1647,429.2234,428.1551,429.2234,3925.0
2023-05-05 14:35:00,446.0,447.29,445.84,447.18,9862.0,429.2426,430.4841,429.0886,430.3783,9862.0
2023-05-05 14:40:00,447.25,448.0,447.23,447.99,8601.0,430.4456,431.1675,430.4264,431.1578,8601.0
2023-05-05 14:45:00,448.16,448.44,448.03,448.43,3257.0,431.3214,431.5909,431.1963,431.5813,3257.0
2023-05-05 14:50:00,448.3,448.45,447.75,447.94,4998.0,431.4562,431.6006,430.9269,431.1097,4998.0
2023-05-05 14:55:00,447.7,447.72,447.12,447.12,3067.0,430.8787,430.898,430.3205,430.3205,3067.0
2023-05-05 15:00:00,446.66,447.36,446.66,447.24,877.0,429.8778,430.5515,429.8778,430.436,877.0
2023-05-05 15:05:00,447.02,447.33,447.02,447.33,388.0,430.2243,430.5226,430.2243,430.5226,388.0
2023-05-05 15:10:00,446.67,446.8,446.51,446.51,1233.0,429.8874,430.0125,429.7334,429.7334,1233.0
2023-05-05 15:15:00,446.6,446.91,446.35,446.91,3483.0,429.8201,430.1184,429.5795,430.1184,3483.0
2023-05-05 15:20:00,446.82,447.05,446.52,446.53,1951.0,430.0318,430.2532,429.7431,429.7527,1951.0
2023-05-05 15:25:00,446.26,446.26,446.08,446.08,367.0,429.4928,429.4928,429.3196,429.3196,367.0
2023-05-05 15:30:00,446.38,446.71,446.37,446.52,1101.0,429.6083,429.9259,429.5987,429.7431,1101.0
2023-05-05 15:35:00,446.66,446.72,446.36,446.4,1554.0,429.8778,429.9356,429.5891,429.6276,1554.0
2023-05-05 15:40:00,446.52,447.0,446.52,446.71,3529.0,429.7431,430.205,429.7431,429.9259,3529.0
2023-05-05 15:45:00,446.55,446.86,446.29,446.69,2757.0,429.7719,430.0703,429.5217,429.9067,2757.0
2023-05-05 15:50:00,446.68,446.8,446.16,446.27,6868.0,429.8971,430.0125,429.3966,429.5025,6868.0
2023-05-05 15:55:00,446.49,446.9,445.96,446.82,15739.0,429.7142,430.1088,429.2041,430.0318,15739.0
2023-05-08 09:30:00,448.33,448.35,447.52,447.52,6263.0,431.4851,431.5043,430.7055,430.7055,6263.0
2023-05-08 09:35:00,447.81,448.49,447.34,448.49,700.0,430.9846,431.639,430.5323,431.639,700.0
2023-05-08 09:40:00,448.7,449.33,448.67,448.81,3377.0,431.8412,432.4475,431.8123,431.947,3377.0
2023-05-08 09:45:00,448.48,448.48,448.11,448.11,300.0,431.6294,431.6294,431.2733,431.2733,300.0
2023-05-08 09:50:00,449.0,449.33,448.99,449.15,1195.0,432.1299,432.4475,432.1203,432.2743,1195.0
2023-05-08 09:55:00,449.07,449.74,449.07,449.74,768.0,432.1973,432.8421,432.1973,432.8421,768.0
2023-05-08 10:00:00,449.65,449.79,449.3,449.79,1671.0,432.7555,432.8902,432.4186,432.8902,1671.0
2023-05-08 10:05:00,449.79,449.8,448.85,448.85,1986.0,432.8902,432.8998,431.9855,431.9855,1986.0
2023-05-08 10:10:00,449.22,450.71,449.22,450.16,9555.0,432.3416,433.7756,432.3416,433.2463,9555.0
2023-05-08 10:15:00,450.04,450.95,450.04,450.77,5296.0,433.1308,434.0066,433.1308,433.8334,5296.0
2023-05-08 10:20:00,450.86,450.86,449.31,449.45,2000.0,433.92,433.92,432.4282,432.563,2000.0
2023-05-08 10:25:00,449.21,449.21,448.18,448.18,899.0,432.332,432.332,431.3407,431.3407,899.0
2023-05-08 10:30:00,448.56,448.73,448.17,448.42,1830.0,431.7064,431.87,431.3311,431.5717,1830.0
2023-05-08 10:35:00,447.84,448.51,447.84,448.5,1320.0,431.0135,431.6583,431.0135,431.6487,1320.0
2023-05-08 10:40:00,448.55,449.08,448.55,448.68,908.0,431.6968,432.2069,431.6968,431.8219,908.0
2023-05-08 10:45:00,448.67,448.67,448.47,448.47,800.0,431.8123,431.8123,431.6198,431.6198,800.0
2023-05-08 10:50:00,448.44,448.8,448.43,448.55,2204.0,431.5909,431.9374,431.5813,431.6968,2204.0
2023-05-08 10:55:00,448.4,448.4,447.26,447.26,2353.0,431.5524,431.5524,430.4553,430.4553,2353.0
2023-05-08 11:00:00,447.31,447.31,446.93,447.09,568.0,430.5034,430.5034,430.1377,430.2917,568.0
2023-05-08 11:05:00,447.34,447.34,446.86,447.01,717.0,430.5323,430.5323,430.0703,430.2147,717.0
2023-05-08 11:10:00,446.85,446.85,446.0,446.34,1100.0,430.0607,430.0607,429.2426,429.5698,1100.0
2023-05-08 11:15:00,446.05,446.05,445.32,445.53,6075.0,429.2907,429.2907,428.5882,428.7903,6075.0
2023-05-08 11:20:00,445.68,445.86,445.32,445.32,1450.0,428.9346,429.1079,428.5882,428.5882,1450.0
2023-05-08 11:25:00,445.31,445.31,444.93,444.93,1399.0,428.5785,428.5785,428.2128,428.2128,1399.0
2023-05-08 11:30:00,444.83,444.96,444.4,444.41,1257.0,428.1166,428.2417,427.7027,427.7123,1257.0
2023-05-08 11:35:00,444.28,444.82,444.28,444.66,1227.0,427.5872,428.1069,427.5872,427.953,1227.0
2023-05-08 11:40:00,444.55,444.96,444.32,444.96,1061.0,427.8471,428.2417,427.6257,428.2417,1061.0
2023-05-08 11:45:00,445.37,445.55,445.35,445.48,1062.0,428.6363,428.8095,428.617,428.7421,1062.0
2023-05-08 11:50:00,445.48,445.69,445.26,445.39,1849.0,428.7421,428.9443,428.5304,428.6555,1849.0
2023-05-08 11:55:00,445.2,445.2,444.42,444.42,400.0,428.4727,428.4727,427.722,427.722,400.0
2023-05-08 12:00:00,444.49,445.19,444.43,444.6,1550.0,427.7893,428.463,427.7316,427.8952,1550.0
2023-05-08 12:05:00,444.47,444.7,444.36,444.36,900.0,427.7701,427.9914,427.6642,427.6642,900.0
2023-05-08 12:10:00,444.19,444.19,443.71,443.72,1427.0,427.5006,427.5006,427.0386,427.0483,1427.0
2023-05-08 12:15:00,443.6,444.07,443.6,444.06,800.0,426.9328,427.3851,426.9328,427.3755,800.0
2023-05-08 12:20:00,444.02,444.24,443.97,444.22,1082.0,427.337,427.5487,427.2889,427.5295,1082.0
2023-05-08 12:25:00,444.02,444.21,443.89,443.89,1260.0,427.337,427.5199,427.2119,427.2119,1260.0
2023-05-08 12:30:00,444.21,444.33,444.21,444.31,855.0,427.5199,427.6354,427.5199,427.6161,855.0
2023-05-08 12:35:00,444.13,444.17,444.0,444.1,2106.0,427.4429,427.4814,427.3178,427.414,2106.0
2023-05-08 12:40:00,443.93,444.01,443.76,443.86,1001.0,427.2504,427.3274,427.0868,427.183,1001.0
2023-05-08 12:45:00,443.93,443.93,443.49,443.49,530.0,427.2504,427.2504,426.8269,426.8269,530.0
2023-05-08 12:50:00,443.46,444.0,443.46,443.83,1130.0,426.798,427.3178,426.798,427.1541,1130.0
2023-05-08 12:55:00,443.89,444.03,443.88,443.88,500.0,427.2119,427.3466,427.2023,427.2023,500.0
2023-05-08 13:00:00,443.67,443.89,443.54,443.72,1402.0,427.0001,427.2119,426.875,427.0483,1402.0
2023-05-08 13:05:00,443.58,443.58,443.04,443.04,800.0,426.9135,426.9135,426.3938,426.3938,800.0
2023-05-08 13:10:00,443.01,443.22,443.0,443.0,700.0,426.3649,426.5671,426.3553,426.3553,700.0
2023-05-08 13:15:00,443.0,443.02,442.68,442.68,700.0,426.3553,426.3746,426.0473,426.0473,700.0
2023-05-08 13:20:00,442.73,443.16,442.69,443.16,1060.0,426.0955,426.5093,426.057,426.5093,1060.0
2023-05-08 13:25:00,443.18,443.4,443.18,443.25,821.0,426.5286,426.7403,426.5286,426.5959,821.0
2023-05-08 13:30:00,443.28,443.56,443.18,443.56,3203.0,426.6248,426.8943,426.5286,426.8943,3203.0
2023-05-08 13:35:00,443.57,443.69,443.52,443.58,894.0,426.9039,427.0194,426.8558,426.9135,894.0
2023-05-08 13:40:00,443.66,443.93,443.61,443.62,3261.0,426.9905,427.2504,426.9424,426.952,3261.0
2023-05-08 13:45:00,443.77,443.77,443.32,443.32,1328.0,427.0964,427.0964,426.6633,426.6633,1328.0
2023-05-08 13:50:00,443.63,443.63,443.25,443.31,993.0,426.9617,426.9617,426.5959,426.6537,993.0
2023-05-08 13:55:00,443.1,443.41,443.06,443.41,1300.0,426.4516,426.7499,426.4131,426.7499,1300.0
2023-05-08 14:00:00,443.36,443.47,443.3,443.35,824.0,426.7018,426.8077,426.6441,426.6922,824.0
2023-05-08 14:05:00,443.15,443.19,441.99,442.07,6560.0,426.4997,426.5382,425.3833,425.4603,6560.0
2023-05-08 14:10:00,441.87,442.55,441.87,442.55,910.0,425.2678,425.9222,425.2678,425.9222,910.0
2023-05-08 14:15:00,442.51,443.06,442.44,443.0,1345.0,425.8837,426.4131,425.8164,426.3553,1345.0
2023-05-08 14:20:00,442.9,443.29,442.9,443.29,500.0,426.2591,426.6344,426.2591,426.6344,500.0
2023-05-08 14:25:00,443.66,443.83,443.51,443.77,2134.0,426.9905,427.1541,426.8462,427.0964,2134.0
2023-05-08 14:30:00,443.92,444.02,443.69,443.87,1452.0,427.2408,427.337,427.0194,427.1926,1452.0
2023-05-08 14:35:00,443.87,443.87,443.59,443.59,1710.0,427.1926,427.1926,426.9232,426.9232,1710.0
2023-05-08 14:40:00,443.54,443.54,443.24,443.32,794.0,426.875,426.875,426.5863,426.6633,794.0
2023-05-08 14:45:00,443.23,443.34,443.12,443.3,500.0,426.5767,426.6825,426.4708,426.6441,500.0
2023-05-08 14:50:00,443.37,443.4,443.0,443.3,1549.0,426.7114,426.7403,426.3553,426.6441,1549.0
2023-05-08 14:55:00,443.12,443.15,443.07,443.14,1100.0,426.4708,426.4997,426.4227,426.4901,1100.0
2023-05-08 15:00:00,443.12,443.29,442.94,443.29,1546.0,426.4708,426.6344,426.2976,426.6344,1546.0
2023-05-08 15:05:00,442.97,443.1,442.8,443.02,825.0,426.3265,426.4516,426.1628,426.3746,825.0
2023-05-08 15:10:00,442.91,443.27,442.91,442.96,900.0,426.2687,426.6152,426.2687,426.3168,900.0
2023-05-08 15:15:00,443.0,443.13,442.22,442.62,2400.0,426.3553,426.4804,425.6046,425.9896,2400.0
2023-05-08 15:20:00,442.54,442.62,442.54,442.56,500.0,425.9126,425.9896,425.9126,425.9319,500.0
2023-05-08 15:25:00,442.44,442.57,441.99,442.0,2010.0,425.8164,425.9415,425.3833,425.3929,2010.0
2023-05-08 15:30:00,442.02,442.35,441.93,442.15,1740.0,425.4121,425.7297,425.3255,425.5373,1740.0
2023-05-08 15:35:00,442.17,443.18,442.02,443.18,5182.0,425.5565,426.5286,425.4121,426.5286,5182.0
2023-05-08 15:40:00,443.14,443.57,442.99,443.33,3864.0,426.4901,426.9039,426.3457,426.6729,3864.0
2023-05-08 15:45:00,443.36,443.36,442.13,442.42,5464.0,426.7018,426.7018,425.518,425.7971,5464.0
2023-05-08 15:50:00,442.36,442.62,442.2,442.44,14449.0,425.7394,425.9896,425.5854,425.8164,14449.0
2023-05-08 15:55:00,442.35,442.6,441.89,442.1,24747.0,425.7297,425.9704,425.287,425.4891,24747.0
2023-05-09 09:30:00,443.0,443.84,441.57,442.29,17096.0,426.3553,427.1638,424.9791,425.672,17096.0
2023-05-09 09:35:00,443.43,443.74,442.33,442.33,1750.0,426.7692,427.0675,425.7105,425.7105,1750.0
2023-05-09 09:40:00,442.23,442.5,440.87,440.87,4832.0,425.6143,425.8741,424.3054,424.3054,4832.0
2023-05-09 09:45:00,441.49,442.36,441.16,441.62,7007.0,424.9021,425.7394,424.5845,425.0272,7007.0
2023-05-09 09:50:00,442.1,442.5,441.83,441.83,4621.0,425.4891,425.8741,425.2293,425.2293,4621.0
2023-05-09 09:55:00,441.75,441.93,441.31,441.4,961.0,425.1523,425.3255,424.7288,424.8154,961.0
2023-05-09 10:00:00,441.63,442.43,441.63,442.41,2405.0,425.0368,425.8067,425.0368,425.7875,2405.0
2023-05-09 10:05:00,442.73,442.73,441.75,441.87,1138.0,426.0955,426.0955,425.1523,425.2678,1138.0
2023-05-09 10:10:00,442.12,442.33,441.76,442.01,2523.0,425.5084,425.7105,425.1619,425.4025,2523.0
2023-05-09 10:15:00,442.07,442.55,442.06,442.39,1208.0,425.4603,425.9222,425.4506,425.7682,1208.0
2023-05-09 10:20:00,442.38,443.07,441.96,441.99,2364.0,425.7586,426.4227,425.3544,425.3833,2364.0
2023-05-09 10:25:00,442.09,442.7,442.08,442.25,1000.0,425.4795,426.0666,425.4699,425.6335,1000.0
2023-05-09 10:30:00,442.48,442.6,441.48,441.58,1615.0,425.8549,425.9704,424.8924,424.9887,1615.0
2023-05-09 10:35:00,441.67,441.7,441.21,441.44,865.0,425.0753,425.1042,424.6326,424.8539,865.0
2023-05-09 10:40:00,441.84,441.95,441.83,441.95,338.0,425.2389,425.3448,425.2293,425.3448,338.0
2023-05-09 10:45:00,441.95,442.24,441.93,442.14,1911.0,425.3448,425.6239,425.3255,425.5276,1911.0
2023-05-09 10:50:00,441.98,442.64,441.83,442.31,1761.0,425.3736,426.0088,425.2293,425.6912,1761.0
2023-05-09 10:55:00,442.17,442.54,441.84,442.0,2843.0,425.5565,425.9126,425.2389,425.3929,2843.0
2023-05-09 11:00:00,442.47,442.51,442.18,442.18,600.0,425.8452,425.8837,425.5661,425.5661,600.0
2023-05-09 11:05:00,442.68,443.66,442.68,443.66,2511.0,426.0473,426.9905,426.0473,426.9905,2511.0
2023-05-09 11:10:00,443.44,443.78,443.35,443.71,4054.0,426.7788,427.106,426.6922,427.0386,4054.0
2023-05-09 11:15:00,443.52,444.3,443.52,443.99,3633.0,426.8558,427.6065,426.8558,427.3081,3633.0
2023-05-09 11:20:00,444.02,444.18,443.9,443.99,900.0,427.337,427.491,427.2215,427.3081,900.0
2023-05-09 11:25:00,444.05,444.05,443.83,443.83,321.0,427.3659,427.3659,427.1541,427.1541,321.0
2023-05-09 11:30:00,443.96,443.99,443.75,443.99,662.0,427.2793,427.3081,427.0771,427.3081,662.0
2023-05-09 11:35:00,443.68,443.73,443.38,443.38,800.0,427.0098,427.0579,426.721,426.721,800.0
2023-05-09 11:40:00,443.41,443.52,442.87,442.87,701.0,426.7499,426.8558,426.2302,426.2302,701.0
2023-05-09 11:45:00,442.85,442.94,442.55,442.94,711.0,426.211,426.2976,425.9222,426.2976,711.0
2023-05-09 11:50:00,442.76,443.22,442.76,443.04,1792.0,426.1243,426.5671,426.1243,426.3938,1792.0
2023-05-09 11:55:00,442.97,443.15,442.94,442.94,988.0,426.3265,426.4997,426.2976,426.2976,988.0
2023-05-09 12:00:00,443.12,443.33,443.12,443.33,565.0,426.4708,426.6729,426.4708,426.6729,565.0
2023-05-09 12:05:00,443.49,443.49,443.36,443.36,492.0,426.8269,426.8269,426.7018,426.7018,492.0
2023-05-09 12:10:00,443.54,443.54,442.83,442.83,2852.0,426.875,426.875,426.1917,426.1917,2852.0
2023-05-09 12:15:00,442.8,443.24,442.79,443.01,1940.0,426.1628,426.5863,426.1532,426.3649,1940.0
2023-05-09 12:20:00,442.83,442.86,442.83,442.86,393.0,426.1917,426.2206,426.1917,426.2206,393.0
2023-05-09 12:25:00,443.1,443.1,442.93,442.93,700.0,426.4516,426.4516,426.288,426.288,700.0
2023-05-09 12:30:00,443.1,443.68,443.1,443.56,1567.0,426.4516,427.0098,426.4516,426.8943,1567.0
2023-05-09 12:35:00,443.52,443.52,443.13,443.13,1134.0,426.8558,426.8558,426.4804,426.4804,1134.0
2023-05-09 12:40:00,443.12,443.12,442.9,442.9,485.0,426.4708,426.4708,426.2591,426.2591,485.0
2023-05-09 12:45:00,443.0,443.39,442.92,443.35,3750.0,426.3553,426.7307,426.2783,426.6922,3750.0
2023-05-09 12:50:00,443.33,443.34,443.25,443.32,811.0,426.6729,426.6825,426.5959,426.6633,811.0
2023-05-09 12:55:00,443.22,443.34,443.16,443.27,1200.0,426.5671,426.6825,426.5093,426.6152,1200.0
2023-05-09 13:00:00,443.15,443.76,443.15,443.76,2537.0,426.4997,427.0868,426.4997,427.0868,2537.0
2023-05-09 13:05:00,443.76,443.76,443.37,443.58,2151.0,427.0868,427.0868,426.7114,426.9135,2151.0
2023-05-09 13:10:00,443.51,443.74,443.34,443.34,799.0,426.8462,427.0675,426.6825,426.6825,799.0
2023-05-09 13:15:00,443.32,443.32,442.95,443.21,1108.0,426.6633,426.6633,426.3072,426.5574,1108.0
2023-05-09 13:20:00,443.09,444.0,443.09,443.52,3298.0,426.4419,427.3178,426.4419,426.8558,3298.0
2023-05-09 13:25:00,443.52,443.62,443.52,443.62,400.0,426.8558,426.952,426.8558,426.952,400.0
2023-05-09 13:30:00,443.77,444.14,443.76,443.98,1400.0,427.0964,427.4525,427.0868,427.2985,1400.0
2023-05-09 13:35:00,443.83,444.08,443.81,443.81,782.0,427.1541,427.3947,427.1349,427.1349,782.0
2023-05-09 13:40:00,443.86,444.02,443.7,444.02,875.0,427.183,427.337,427.029,427.337,875.0
2023-05-09 13:45:00,443.96,444.03,443.57,443.57,4803.0,427.2793,427.3466,426.9039,426.9039,4803.0
2023-05-09 13:50:00,443.91,444.41,443.9,444.41,873.0,427.2311,427.7123,427.2215,427.7123,873.0
2023-05-09 13:55:00,444.35,444.95,444.35,444.95,1278.0,427.6546,428.2321,427.6546,428.2321,1278.0
2023-05-09 14:00:00,445.0,445.08,444.85,445.02,2398.0,428.2802,428.3572,428.1358,428.2994,2398.0
2023-05-09 14:05:00,445.09,445.09,444.29,444.4,686.0,428.3668,428.3668,427.5969,427.7027,686.0
2023-05-09 14:10:00,444.42,444.42,444.42,444.42,100.0,427.722,427.722,427.722,427.722,100.0
2023-05-09 14:15:00,444.59,444.59,444.3,444.31,400.0,427.8856,427.8856,427.6065,427.6161,400.0
2023-05-09 14:20:00,444.36,444.36,444.09,444.1,1651.0,427.6642,427.6642,427.4044,427.414,1651.0
2023-05-09 14:25:00,444.2,444.37,444.1,444.22,2180.0,427.5102,427.6738,427.414,427.5295,2180.0
2023-05-09 14:30:00,444.19,444.19,443.79,443.79,1882.0,427.5006,427.5006,427.1156,427.1156,1882.0
2023-05-09 14:35:00,443.7,443.84,443.61,443.65,1229.0,427.029,427.1638,426.9424,426.9809,1229.0
2023-05-09 14:40:00,443.44,443.65,443.44,443.64,700.0,426.7788,426.9809,426.7788,426.9713,700.0
2023-05-09 14:45:00,443.38,443.5,443.28,443.49,2226.0,426.721,426.8365,426.6248,426.8269,2226.0
2023-05-09 14:50:00,443.54,443.88,443.42,443.53,3527.0,426.875,427.2023,426.7595,426.8654,3527.0
2023-05-09 14:55:00,443.47,443.75,443.37,443.75,1306.0,426.8077,427.0771,426.7114,427.0771,1306.0
2023-05-09 15:00:00,443.71,443.91,443.66,443.83,1269.0,427.0386,427.2311,426.9905,427.1541,1269.0
2023-05-09 15:05:00,443.86,444.45,443.86,444.44,2493.0,427.183,427.7508,427.183,427.7412,2493.0
2023-05-09 15:10:00,444.44,444.45,444.05,444.25,3469.0,427.7412,427.7508,427.3659,427.5584,3469.0
2023-05-09 15:15:00,444.22,444.22,443.78,443.88,1152.0,427.5295,427.5295,427.106,427.2023,1152.0
2023-05-09 15:20:00,443.8,443.91,443.66,443.7,2800.0,427.1253,427.2311,426.9905,427.029,2800.0
2023-05-09 15:25:00,443.76,444.0,443.74,443.89,1962.0,427.0868,427.3178,427.0675,427.2119,1962.0
2023-05-09 15:30:00,443.78,443.84,443.64,443.75,3804.0,427.106,427.1638,426.9713,427.0771,3804.0
2023-05-09 15:35:00,443.7,443.82,443.53,443.64,7626.0,427.029,427.1445,426.8654,426.9713,7626.0
2023-05-09 15:40:00,443.61,443.64,443.17,443.17,4400.0,426.9424,426.9713,426.5189,426.5189,4400.0
2023-05-09 15:45:00,443.26,443.81,442.89,443.56,13683.0,426.6056,427.1349,426.2495,426.8943,13683.0
2023-05-09 15:50:00,443.41,443.41,442.94,443.16,6764.0,426.7499,426.7499,426.2976,426.5093,6764.0
2023-05-09 15:55:00,443.16,443.16,441.87,442.4,35310.0,426.5093,426.5093,425.2678,425.7779,35310.0
2023-05-10 09:30:00,443.1,443.58,442.68,442.87,6530.0,426.4516,426.9135,426.0473,426.2302,6530.0
2023-05-10 09:35:00,443.24,443.99,443.06,443.08,1601.0,426.5863,427.3081,426.4131,426.4323,1601.0
2023-05-10 09:40:00,442.54,442.69,441.65,441.65,3893.0,425.9126,426.057,425.056,425.056,3893.0
2023-05-10 09:45:00,442.01,442.01,440.55,441.23,4016.0,425.4025,425.4025,423.9974,424.6518,4016.0
2023-05-10 09:50:00,441.21,441.62,440.75,440.81,2426.0,424.6326,425.0272,424.1899,424.2476,2426.0
2023-05-10 09:55:00,440.92,442.73,440.89,442.65,1200.0,424.3535,426.0955,424.3246,426.0185,1200.0
2023-05-10 10:00:00,442.37,442.88,442.37,442.88,2280.0,425.749,426.2398,425.749,426.2398,2280.0
2023-05-10 10:05:00,443.16,443.16,442.64,442.94,3429.0,426.5093,426.5093,426.0088,426.2976,3429.0
2023-05-10 10:10:00,442.65,443.82,442.65,443.41,2895.0,426.0185,427.1445,426.0185,426.7499,2895.0
2023-05-10 10:15:00,443.56,443.91,443.16,443.16,2017.0,426.8943,427.2311,426.5093,426.5093,2017.0
2023-05-10 10:20:00,443.19,443.19,443.09,443.09,200.0,426.5382,426.5382,426.4419,426.4419,200.0
2023-05-10 10:25:00,443.27,443.27,442.24,442.24,900.0,426.6152,426.6152,425.6239,425.6239,900.0
2023-05-10 10:30:00,442.51,442.82,442.4,442.71,1414.0,425.8837,426.1821,425.7779,426.0762,1414.0
2023-05-10 10:35:00,442.63,443.11,442.41,442.74,4045.0,425.9992,426.4612,425.7875,426.1051,4045.0
2023-05-10 10:40:00,442.92,443.0,441.94,441.94,4605.0,426.2783,426.3553,425.3352,425.3352,4605.0
2023-05-10 10:45:00,442.38,443.13,442.38,443.13,646.0,425.7586,426.4804,425.7586,426.4804,646.0
2023-05-10 10:50:00,442.96,443.78,442.72,443.42,2572.0,426.3168,427.106,426.0858,426.7595,2572.0
2023-05-10 10:55:00,443.6,443.6,443.22,443.23,605.0,426.9328,426.9328,426.5671,426.5767,605.0
2023-05-10 11:00:00,443.67,443.82,443.47,443.56,900.0,427.0001,427.1445,426.8077,426.8943,900.0
2023-05-10 11:05:00,443.71,444.14,443.71,444.11,1107.0,427.0386,427.4525,427.0386,427.4236,1107.0
2023-05-10 11:10:00,444.08,444.28,443.82,443.82,1789.0,427.3947,427.5872,427.1445,427.1445,1789.0
2023-05-10 11:15:00,444.04,444.1,443.89,443.99,1203.0,427.3562,427.414,427.2119,427.3081,1203.0
2023-05-10 11:20:00,443.89,444.16,443.89,444.16,896.0,427.2119,427.4717,427.2119,427.4717,896.0
2023-05-10 11:25:00,443.85,443.85,443.41,443.7,1870.0,427.1734,427.1734,426.7499,427.029,1870.0
2023-05-10 11:30:00,443.54,443.85,443.29,443.84,2137.0,426.875,427.1734,426.6344,427.1638,2137.0
2023-05-10 11:35:00,444.22,444.36,444.19,444.34,700.0,427.5295,427.6642,427.5006,427.645,700.0
2023-05-10 11:40:00,444.5,444.93,444.5,444.84,1934.0,427.799,428.2128,427.799,428.1262,1934.0
2023-05-10 11:45:00,444.82,444.82,444.56,444.64,1902.0,428.1069,428.1069,427.8567,427.9337,1902.0
2023-05-10 11:50:00,444.42,444.6,444.31,444.44,1418.0,427.722,427.8952,427.6161,427.7412,1418.0
2023-05-10 11:55:00,444.6,444.83,444.43,444.61,1820.0,427.8952,428.1166,427.7316,427.9048,1820.0
2023-05-10 12:00:00,444.98,445.0,443.86,443.89,3061.0,428.2609,428.2802,427.183,427.2119,3061.0
2023-05-10 12:05:00,443.71,443.8,443.43,443.43,416.0,427.0386,427.1253,426.7692,426.7692,416.0
2023-05-10 12:10:00,443.43,443.48,442.86,442.96,1102.0,426.7692,426.8173,426.2206,426.3168,1102.0
2023-05-10 12:15:00,442.68,443.57,442.68,443.07,1223.0,426.0473,426.9039,426.0473,426.4227,1223.0
2023-05-10 12:20:00,443.44,443.6,443.28,443.45,500.0,426.7788,426.9328,426.6248,426.7884,500.0
2023-05-10 12:25:00,443.43,443.43,442.92,443.12,2311.0,426.7692,426.7692,426.2783,426.4708,2311.0
2023-05-10 12:30:00,443.15,443.15,442.55,442.55,811.0,426.4997,426.4997,425.9222,425.9222,811.0
2023-05-10 12:35:00,442.34,442.34,441.87,441.87,700.0,425.7201,425.7201,425.2678,425.2678,700.0
2023-05-10 12:40:00,442.12,442.12,441.71,441.71,946.0,425.5084,425.5084,425.1138,425.1138,946.0
2023-05-10 12:45:00,441.49,441.51,441.18,441.18,700.0,424.9021,424.9213,424.6037,424.6037,700.0
2023-05-10 12:50:00,441.14,441.22,440.72,440.96,2537.0,424.5652,424.6422,424.161,424.392,2537.0
2023-05-10 12:55:00,441.21,441.21,440.56,440.61,1001.0,424.6326,424.6326,424.007,424.0551,1001.0
2023-05-10 13:00:00,440.92,440.94,440.67,440.67,1606.0,424.3535,424.3727,424.1129,424.1129,1606.0
2023-05-10 13:05:00,440.82,440.82,440.55,440.65,400.0,424.2572,424.2572,423.9974,424.0936,400.0
2023-05-10 13:10:00,440.68,440.8,440.44,440.8,1762.0,424.1225,424.238,423.8915,424.238,1762.0
2023-05-10 13:15:00,440.8,440.8,440.6,440.79,504.0,424.238,424.238,424.0455,424.2284,504.0
2023-05-10 13:20:00,440.42,440.42,440.1,440.1,1705.0,423.8723,423.8723,423.5643,423.5643,1705.0
2023-05-10 13:25:00,440.01,440.01,439.35,439.63,2392.0,423.4777,423.4777,422.8425,423.1119,2392.0
2023-05-10 13:30:00,439.57,439.78,439.43,439.43,400.0,423.0542,423.2563,422.9195,422.9195,400.0
2023-05-10 13:35:00,439.44,439.57,439.21,439.22,1150.0,422.9291,423.0542,422.7077,422.7173,1150.0
2023-05-10 13:40:00,438.99,439.37,438.93,439.2,2300.0,422.496,422.8617,422.4382,422.6981,2300.0
2023-05-10 13:45:00,439.19,439.58,438.7,439.57,1700.0,422.6885,423.0638,422.2169,423.0542,1700.0
2023-05-10 13:50:00,439.73,439.77,439.26,439.42,1231.0,423.2082,423.2467,422.7558,422.9098,1231.0
2023-05-10 13:55:00,439.53,439.58,439.36,439.48,1496.0,423.0157,423.0638,422.8521,422.9676,1496.0
2023-05-10 14:00:00,439.54,439.92,439.53,439.92,1693.0,423.0253,423.391,423.0157,423.391,1693.0
2023-05-10 14:05:00,440.37,440.37,439.44,439.55,3222.0,423.8241,423.8241,422.9291,423.0349,3222.0
2023-05-10 14:10:00,439.58,440.14,439.38,440.08,2952.0,423.0638,423.6028,422.8713,423.545,2952.0
2023-05-10 14:15:00,439.89,439.95,439.48,439.6,2140.0,423.3622,423.4199,422.9676,423.0831,2140.0
2023-05-10 14:20:00,439.57,439.7,438.78,438.83,2751.0,423.0542,423.1793,422.2939,422.342,2751.0
2023-05-10 14:25:00,438.86,439.45,438.86,439.44,6748.0,422.3709,422.9387,422.3709,422.9291,6748.0
2023-05-10 14:30:00,439.37,440.18,439.36,440.18,1171.0,422.8617,423.6413,422.8521,423.6413,1171.0
2023-05-10 14:35:00,440.17,440.17,440.13,440.17,500.0,423.6317,423.6317,423.5932,423.6317,500.0
2023-05-10 14:40:00,440.75,441.12,440.63,441.03,1600.0,424.1899,424.546,424.0744,424.4593,1600.0
2023-05-10 14:45:00,441.06,441.28,440.59,440.7,2626.0,424.4882,424.6999,424.0359,424.1417,2626.0
2023-05-10 14:50:00,440.58,440.94,440.57,440.63,2281.0,424.0262,424.3727,424.0166,424.0744,2281.0
2023-05-10 14:55:00,440.78,440.78,440.41,440.65,1880.0,424.2187,424.2187,423.8626,424.0936,1880.0
2023-05-10 15:00:00,440.64,440.74,440.53,440.67,1534.0,424.084,424.1802,423.9781,424.1129,1534.0
2023-05-10 15:05:00,440.79,441.45,440.79,441.44,6812.0,424.2284,424.8636,424.2284,424.8539,6812.0
2023-05-10 15:10:00,441.64,441.8,441.28,441.28,2505.0,425.0464,425.2004,424.6999,424.6999,2505.0
2023-05-10 15:15:00,441.08,441.55,441.08,441.47,2800.0,424.5075,424.9598,424.5075,424.8828,2800.0
2023-05-10 15:20:00,441.26,441.78,441.25,441.72,4423.0,424.6807,425.1812,424.6711,425.1234,4423.0
2023-05-10 15:25:00,442.15,442.45,441.89,441.89,2116.0,425.5373,425.826,425.287,425.287,2116.0
2023-05-10 15:30:00,441.88,442.5,441.77,442.38,3987.0,425.2774,425.8741,425.1715,425.7586,3987.0
2023-05-10 15:35:00,442.44,442.81,442.43,442.8,3337.0,425.8164,426.1725,425.8067,426.1628,3337.0
2023-05-10 15:40:00,443.27,443.79,443.26,443.48,10818.0,426.6152,427.1156,426.6056,426.8173,10818.0
2023-05-10 15:45:00,443.42,443.48,442.4,442.89,12052.0,426.7595,426.8173,425.7779,426.2495,12052.0
2023-05-10 15:50:00,442.87,442.87,442.11,442.82,6859.0,426.2302,426.2302,425.4988,426.1821,6859.0
2023-05-10 15:55:00,443.08,443.31,442.64,443.07,41207.0,426.4323,426.6537,426.0088,426.4227,41207.0
2023-05-11 09:30:00,438.9,439.34,438.1,438.63,11511.0,422.4094,422.8328,421.6394,422.1495,11511.0
2023-05-11 09:35:00,437.71,438.44,435.82,437.02,15417.0,421.2641,421.9667,419.4451,420.6,15417.0
2023-05-11 09:40:00,436.94,438.72,436.94,437.87,8188.0,420.523,422.2361,420.523,421.4181,8188.0
2023-05-11 09:45:00,437.77,438.26,436.5,436.5,3681.0,421.3218,421.7934,420.0995,420.0995,3681.0
2023-05-11 09:50:00,436.57,436.88,435.64,436.36,4858.0,420.1669,420.4653,419.2719,419.9648,4858.0
2023-05-11 09:55:00,435.76,435.9,435.15,435.32,2680.0,419.3873,419.5221,418.8003,418.9639,2680.0
2023-05-11 10:00:00,435.32,435.32,434.53,434.53,5933.0,418.9639,418.9639,418.2036,418.2036,5933.0
2023-05-11 10:05:00,434.45,434.69,433.53,434.15,8332.0,418.1266,418.3576,417.2411,417.8378,8332.0
2023-05-11 10:10:00,433.93,434.16,433.72,434.0,3330.0,417.6261,417.8475,417.424,417.6935,3330.0
2023-05-11 10:15:00,433.9,434.35,433.5,433.85,8187.0,417.5972,418.0303,417.2123,417.5491,8187.0
2023-05-11 10:20:00,434.1,434.1,433.18,433.8,11489.0,417.7897,417.7897,416.9043,417.501,11489.0
2023-05-11 10:25:00,433.82,434.79,433.72,434.79,10188.0,417.5202,418.4538,417.424,418.4538,10188.0
2023-05-11 10:30:00,434.81,436.0,434.81,436.0,5193.0,418.473,419.6183,418.473,419.6183,5193.0
2023-05-11 10:35:00,436.37,436.79,436.19,436.73,2189.0,419.9744,420.3786,419.8012,420.3209,2189.0
2023-05-11 10:40:00,436.92,437.68,436.77,437.5,4756.0,420.5038,421.2352,420.3594,421.062,4756.0
2023-05-11 10:45:00,437.38,438.68,437.25,438.55,2770.0,420.9465,422.1976,420.8214,422.0725,2770.0
2023-05-11 10:50:00,438.69,438.87,437.73,437.86,3683.0,422.2073,422.3805,421.2833,421.4084,3683.0
2023-05-11 10:55:00,438.15,438.23,437.67,437.67,2726.0,421.6876,421.7645,421.2256,421.2256,2726.0
2023-05-11 11:00:00,437.89,438.61,437.89,438.42,1677.0,421.4373,422.1303,421.4373,421.9474,1677.0
2023-05-11 11:05:00,438.25,438.26,437.47,437.52,2140.0,421.7838,421.7934,421.0331,421.0812,2140.0
2023-05-11 11:10:00,437.81,437.81,436.98,437.51,2359.0,421.3603,421.3603,420.5615,421.0716,2359.0
2023-05-11 11:15:00,437.71,437.83,437.37,437.37,1349.0,421.2641,421.3796,420.9369,420.9369,1349.0
2023-05-11 11:20:00,437.78,438.15,437.66,437.95,634.0,421.3315,421.6876,421.216,421.4951,634.0
2023-05-11 11:25:00,438.04,439.31,438.03,439.31,2597.0,421.5817,422.804,421.5721,422.804,2597.0
2023-05-11 11:30:00,439.42,440.31,439.41,439.69,7268.0,422.9098,423.7664,422.9002,423.1697,7268.0
2023-05-11 11:35:00,439.88,439.88,438.94,439.04,1808.0,423.3525,423.3525,422.4479,422.5441,1808.0
2023-05-11 11:40:00,439.21,440.12,439.21,439.79,3126.0,422.7077,423.5835,422.7077,423.2659,3126.0
2023-05-11 11:45:00,439.86,440.18,439.63,439.71,2378.0,423.3333,423.6413,423.1119,423.1889,2378.0
2023-05-11 11:50:00,439.9,440.06,439.71,439.72,887.0,423.3718,423.5258,423.1889,423.1986,887.0
2023-05-11 11:55:00,439.65,439.72,439.11,439.12,2317.0,423.1312,423.1986,422.6115,422.6211,2317.0
2023-05-11 12:00:00,439.17,439.57,439.01,439.53,2635.0,422.6692,423.0542,422.5152,423.0157,2635.0
2023-05-11 12:05:00,439.26,439.63,439.09,439.43,1323.0,422.7558,423.1119,422.5922,422.9195,1323.0
2023-05-11 12:10:00,439.44,439.54,438.94,439.31,1876.0,422.9291,423.0253,422.4479,422.804,1876.0
2023-05-11 12:15:00,439.09,439.28,438.58,438.81,2444.0,422.5922,422.7751,422.1014,422.3228,2444.0
2023-05-11 12:20:00,438.89,439.04,438.73,438.99,1298.0,422.3997,422.5441,422.2458,422.496,1298.0
2023-05-11 12:25:00,439.36,439.36,438.11,438.55,3928.0,422.8521,422.8521,421.6491,422.0725,3928.0
2023-05-11 12:30:00,438.48,438.79,438.31,438.56,1613.0,422.0052,422.3035,421.8415,422.0821,1613.0
2023-05-11 12:35:00,438.67,439.0,438.67,438.81,2356.0,422.188,422.5056,422.188,422.3228,2356.0
2023-05-11 12:40:00,438.81,438.81,438.32,438.36,2262.0,422.3228,422.3228,421.8512,421.8897,2262.0
2023-05-11 12:45:00,438.44,438.6,438.09,438.6,1574.0,421.9667,422.1206,421.6298,422.1206,1574.0
2023-05-11 12:50:00,438.4,438.4,437.76,437.83,1200.0,421.9282,421.9282,421.3122,421.3796,1200.0
2023-05-11 12:55:00,437.75,438.24,437.71,438.24,850.0,421.3026,421.7742,421.2641,421.7742,850.0
2023-05-11 13:00:00,437.81,437.9,437.58,437.85,1100.0,421.3603,421.4469,421.139,421.3988,1100.0
2023-05-11 13:05:00,437.64,437.85,437.36,437.37,919.0,421.1967,421.3988,420.9272,420.9369,919.0
2023-05-11 13:10:00,437.49,437.49,437.13,437.18,1345.0,421.0523,421.0523,420.7059,420.754,1345.0
2023-05-11 13:15:00,437.18,437.79,437.18,437.78,1924.0,420.754,421.3411,420.754,421.3315,1924.0
2023-05-11 13:20:00,437.88,437.88,437.19,437.27,3310.0,421.4277,421.4277,420.7636,420.8406,3310.0
2023-05-11 13:25:00,437.09,437.13,436.79,436.81,1962.0,420.6674,420.7059,420.3786,420.3979,1962.0
2023-05-11 13:30:00,436.64,436.64,436.14,436.34,6280.0,420.2343,420.2343,419.7531,419.9456,6280.0
2023-05-11 13:35:00,436.14,437.23,436.09,437.23,1448.0,419.7531,420.8021,419.705,420.8021,1448.0
2023-05-11 13:40:00,437.55,437.55,436.66,436.66,2683.0,421.1101,421.1101,420.2535,420.2535,2683.0
2023-05-11 13:45:00,436.66,437.13,436.44,436.44,1748.0,420.2535,420.7059,420.0418,420.0418,1748.0
2023-05-11 13:50:00,436.23,436.97,436.14,436.7,1200.0,419.8397,420.5519,419.7531,420.292,1200.0
2023-05-11 13:55:00,436.81,437.17,436.79,437.16,929.0,420.3979,420.7444,420.3786,420.7347,929.0
2023-05-11 14:00:00,437.15,437.16,436.63,436.87,2065.0,420.7251,420.7347,420.2247,420.4556,2065.0
2023-05-11 14:05:00,436.7,437.13,436.56,436.59,1793.0,420.292,420.7059,420.1573,420.1862,1793.0
2023-05-11 14:10:00,436.41,436.58,436.23,436.37,1688.0,420.0129,420.1765,419.8397,419.9744,1688.0
2023-05-11 14:15:00,436.7,436.74,436.26,436.26,800.0,420.292,420.3305,419.8686,419.8686,800.0
2023-05-11 14:20:00,436.21,436.56,435.86,436.48,1756.0,419.8204,420.1573,419.4836,420.0803,1756.0
2023-05-11 14:25:00,437.0,437.36,437.0,437.12,1058.0,420.5808,420.9272,420.5808,420.6963,1058.0
2023-05-11 14:30:00,437.38,437.38,436.54,436.77,4190.0,420.9465,420.9465,420.138,420.3594,4190.0
2023-05-11 14:35:00,437.16,437.16,436.84,437.05,733.0,420.7347,420.7347,420.4268,420.6289,733.0
2023-05-11 14:40:00,437.23,437.5,437.0,437.0,3025.0,420.8021,421.062,420.5808,420.5808,3025.0
2023-05-11 14:45:00,437.05,437.5,437.05,437.5,1813.0,420.6289,421.062,420.6289,421.062,1813.0
2023-05-11 14:50:00,437.44,437.44,436.74,436.76,4325.0,421.0042,421.0042,420.3305,420.3498,4325.0
2023-05-11 14:55:00,437.04,437.77,437.04,437.24,1510.0,420.6193,421.3218,420.6193,420.8117,1510.0
2023-05-11 15:00:00,437.34,437.35,437.17,437.19,960.0,420.908,420.9176,420.7444,420.7636,960.0
2023-05-11 15:05:00,437.17,437.39,437.16,437.31,1947.0,420.7444,420.9561,420.7347,420.8791,1947.0
2023-05-11 15:10:00,437.24,437.35,436.94,436.94,1847.0,420.8117,420.9176,420.523,420.523,1847.0
2023-05-11 15:15:00,436.92,436.92,436.15,436.15,1754.0,420.5038,420.5038,419.7627,419.7627,1754.0
2023-05-11 15:20:00,436.12,436.44,436.02,436.15,5001.0,419.7338,420.0418,419.6376,419.7627,5001.0
2023-05-11 15:25:00,436.04,436.59,435.88,436.59,6999.0,419.6568,420.1862,419.5028,420.1862,6999.0
2023-05-11 15:30:00,436.5,437.33,436.41,437.1,5279.0,420.0995,420.8984,420.0129,420.677,5279.0
2023-05-11 15:35:00,436.93,437.04,436.7,436.72,2050.0,420.5134,420.6193,420.292,420.3113,2050.0
2023-05-11 15:40:00,436.85,437.05,436.69,436.69,3841.0,420.4364,420.6289,420.2824,420.2824,3841.0
2023-05-11 15:45:00,436.7,437.24,436.33,437.03,5833.0,420.292,420.8117,419.9359,420.6096,5833.0
2023-05-11 15:50:00,436.9,437.38,436.7,437.13,12659.0,420.4845,420.9465,420.292,420.7059,12659.0
2023-05-11 15:55:00,437.09,437.12,435.82,435.98,47036.0,420.6674,420.6963,419.4451,419.5991,47036.0
2023-05-12 09:30:00,437.09,439.51,437.09,438.63,10242.0,420.6674,422.9965,420.6674,422.1495,10242.0
2023-05-12 09:35:00,438.97,440.8,438.97,439.86,2477.0,422.4767,424.238,422.4767,423.3333,2477.0
2023-05-12 09:40:00,440.43,440.45,439.5,439.74,8816.0,423.8819,423.9011,422.9868,423.2178,8816.0
2023-05-12 09:45:00,439.89,440.07,439.6,439.6,1446.0,423.3622,423.5354,423.0831,423.0831,1446.0
2023-05-12 09:50:00,439.6,439.77,438.65,439.77,2186.0,423.0831,423.2467,422.1688,423.2467,2186.0
2023-05-12 09:55:00,439.69,440.06,439.6,439.67,2005.0,423.1697,423.5258,423.0831,423.1504,2005.0
2023-05-12 10:00:00,439.39,440.66,439.32,440.29,3121.0,422.881,424.1032,422.8136,423.7471,3121.0
2023-05-12 10:05:00,440.59,440.61,439.95,440.61,5257.0,424.0359,424.0551,423.4199,424.0551,5257.0
2023-05-12 10:10:00,440.9,440.91,439.14,439.14,8204.0,424.3342,424.3438,422.6404,422.6404,8204.0
2023-05-12 10:15:00,439.19,439.85,439.19,439.66,900.0,422.6885,423.3237,422.6885,423.1408,900.0
2023-05-12 10:20:00,439.3,439.83,439.15,439.4,3884.0,422.7943,423.3044,422.65,422.8906,3884.0
2023-05-12 10:25:00,439.12,440.29,438.56,439.78,4236.0,422.6211,423.7471,422.0821,423.2563,4236.0
2023-05-12 10:30:00,439.77,439.99,438.97,439.99,6013.0,423.2467,423.4584,422.4767,423.4584,6013.0
2023-05-12 10:35:00,439.91,439.91,439.44,439.57,1488.0,423.3814,423.3814,422.9291,423.0542,1488.0
2023-05-12 10:40:00,439.86,440.25,439.86,440.25,1912.0,423.3333,423.7086,423.3333,423.7086,1912.0
2023-05-12 10:45:00,440.21,440.4,439.67,439.99,3000.0,423.6702,423.853,423.1504,423.4584,3000.0
2023-05-12 10:50:00,440.22,440.63,440.01,440.31,4620.0,423.6798,424.0744,423.4777,423.7664,4620.0
2023-05-12 10:55:00,440.43,441.81,440.43,441.38,1885.0,423.8819,425.21,423.8819,424.7962,1885.0
2023-05-12 11:00:00,441.33,441.33,440.71,440.91,803.0,424.7481,424.7481,424.1514,424.3438,803.0
2023-05-12 11:05:00,440.39,440.74,440.16,440.36,4211.0,423.8434,424.1802,423.622,423.8145,4211.0
2023-05-12 11:10:00,440.36,440.56,439.55,440.16,6070.0,423.8145,424.007,423.0349,423.622,6070.0
2023-05-12 11:15:00,440.24,440.24,439.75,439.94,6590.0,423.699,423.699,423.2274,423.4103,6590.0
2023-05-12 11:20:00,439.95,440.21,439.34,439.34,2741.0,423.4199,423.6702,422.8328,422.8328,2741.0
2023-05-12 11:25:00,439.29,439.5,438.84,438.97,1680.0,422.7847,422.9868,422.3516,422.4767,1680.0
2023-05-12 11:30:00,438.8,439.06,438.25,439.06,3762.0,422.3131,422.5634,421.7838,422.5634,3762.0
2023-05-12 11:35:00,439.09,439.14,438.61,438.62,3778.0,422.5922,422.6404,422.1303,422.1399,3778.0
2023-05-12 11:40:00,438.29,438.38,437.7,437.93,1700.0,421.8223,421.9089,421.2545,421.4758,1700.0
2023-05-12 11:45:00,437.86,438.2,437.75,437.87,1830.0,421.4084,421.7357,421.3026,421.4181,1830.0
2023-05-12 11:50:00,437.72,437.84,437.01,437.43,2545.0,421.2737,421.3892,420.5904,420.9946,2545.0
2023-05-12 11:55:00,437.63,438.01,437.59,438.0,885.0,421.1871,421.5528,421.1486,421.5432,885.0
2023-05-12 12:00:00,438.07,438.15,437.3,437.53,4042.0,421.6106,421.6876,420.8695,421.0908,4042.0
2023-05-12 12:05:00,437.49,437.49,436.82,436.91,2456.0,421.0523,421.0523,420.4075,420.4941,2456.0
2023-05-12 12:10:00,436.97,437.23,436.43,437.23,6230.0,420.5519,420.8021,420.0322,420.8021,6230.0
2023-05-12 12:15:00,437.23,437.25,436.74,436.92,2217.0,420.8021,420.8214,420.3305,420.5038,2217.0
2023-05-12 12:20:00,436.83,436.85,436.4,436.75,7292.0,420.4171,420.4364,420.0033,420.3402,7292.0
2023-05-12 12:25:00,436.71,436.94,436.42,436.9,3249.0,420.3017,420.523,420.0226,420.4845,3249.0
2023-05-12 12:30:00,436.71,436.79,436.34,436.64,3246.0,420.3017,420.3786,419.9456,420.2343,3246.0
2023-05-12 12:35:00,436.49,436.49,435.8,436.24,10000.0,420.0899,420.0899,419.4258,419.8493,10000.0
2023-05-12 12:40:00,436.68,436.68,436.0,436.08,2680.0,420.2728,420.2728,419.6183,419.6953,2680.0
2023-05-12 12:45:00,436.17,436.29,435.74,435.8,2901.0,419.7819,419.8974,419.3681,419.4258,2901.0
2023-05-12 12:50:00,435.89,435.89,435.63,435.66,2798.0,419.5125,419.5125,419.2622,419.2911,2798.0
2023-05-12 12:55:00,435.49,435.79,435.2,435.2,3375.0,419.1275,419.4162,418.8484,418.8484,3375.0
2023-05-12 13:00:00,435.2,435.75,435.08,435.75,6084.0,418.8484,419.3777,418.7329,419.3777,6084.0
2023-05-12 13:05:00,435.8,435.8,435.5,435.54,2031.0,419.4258,419.4258,419.1371,419.1756,2031.0
2023-05-12 13:10:00,435.55,435.74,435.46,435.65,2224.0,419.1852,419.3681,419.0986,419.2815,2224.0
2023-05-12 13:15:00,435.67,435.71,435.23,435.71,4126.0,419.3007,419.3392,418.8773,419.3392,4126.0
2023-05-12 13:20:00,436.21,436.49,436.21,436.49,1181.0,419.8204,420.0899,419.8204,420.0899,1181.0
2023-05-12 13:25:00,436.48,436.48,436.03,436.18,2247.0,420.0803,420.0803,419.6472,419.7916,2247.0
2023-05-12 13:30:00,436.04,436.3,435.39,435.42,5612.0,419.6568,419.9071,419.0313,419.0601,5612.0
2023-05-12 13:35:00,435.47,435.6,435.22,435.34,2898.0,419.1082,419.2334,418.8676,418.9831,2898.0
2023-05-12 13:40:00,435.44,435.99,435.44,435.76,1186.0,419.0794,419.6087,419.0794,419.3873,1186.0
2023-05-12 13:45:00,435.53,435.53,435.02,435.27,1182.0,419.166,419.166,418.6752,418.9158,1182.0
2023-05-12 13:50:00,435.02,435.15,434.95,435.03,2012.0,418.6752,418.8003,418.6078,418.6848,2012.0
2023-05-12 13:55:00,434.91,435.26,434.77,435.26,2028.0,418.5693,418.9061,418.4345,418.9061,2028.0
2023-05-12 14:00:00,435.14,435.58,435.02,435.58,1517.0,418.7906,419.2141,418.6752,419.2141,1517.0
2023-05-12 14:05:00,435.44,435.88,435.33,435.88,2017.0,419.0794,419.5028,418.9735,419.5028,2017.0
2023-05-12 14:10:00,435.75,436.04,434.98,435.11,3200.0,419.3777,419.6568,418.6367,418.7618,3200.0
2023-05-12 14:15:00,435.11,435.26,434.91,435.26,681.0,418.7618,418.9061,418.5693,418.9061,681.0
2023-05-12 14:20:00,435.12,435.71,434.96,435.71,3925.0,418.7714,419.3392,418.6174,419.3392,3925.0
2023-05-12 14:25:00,435.8,436.42,435.57,436.1,4796.0,419.4258,420.0226,419.2045,419.7146,4796.0
2023-05-12 14:30:00,436.2,436.42,435.82,436.06,2025.0,419.8108,420.0226,419.4451,419.6761,2025.0
2023-05-12 14:35:00,436.1,436.34,435.9,435.91,2563.0,419.7146,419.9456,419.5221,419.5317,2563.0
2023-05-12 14:40:00,436.1,436.32,435.86,436.15,2700.0,419.7146,419.9263,419.4836,419.7627,2700.0
2023-05-12 14:45:00,436.37,436.4,436.13,436.22,2120.0,419.9744,420.0033,419.7434,419.8301,2120.0
2023-05-12 14:50:00,436.38,436.55,436.28,436.5,1328.0,419.9841,420.1477,419.8878,420.0995,1328.0
2023-05-12 14:55:00,436.52,436.52,435.88,435.97,1354.0,420.1188,420.1188,419.5028,419.5895,1354.0
2023-05-12 15:00:00,435.84,435.97,435.5,435.97,2655.0,419.4643,419.5895,419.1371,419.5895,2655.0
2023-05-12 15:05:00,435.96,436.28,435.96,436.14,2492.0,419.5798,419.8878,419.5798,419.7531,2492.0
2023-05-12 15:10:00,436.18,436.18,435.72,435.77,2043.0,419.7916,419.7916,419.3489,419.397,2043.0
2023-05-12 15:15:00,435.66,435.94,435.66,435.94,3650.0,419.2911,419.5606,419.2911,419.5606,3650.0
2023-05-12 15:20:00,436.28,436.46,436.03,436.11,13669.0,419.8878,420.061,419.6472,419.7242,13669.0
2023-05-12 15:25:00,436.17,436.36,436.0,436.12,3341.0,419.7819,419.9648,419.6183,419.7338,3341.0
2023-05-12 15:30:00,436.33,436.82,436.12,436.82,2301.0,419.9359,420.4075,419.7338,420.4075,2301.0
2023-05-12 15:35:00,436.84,437.17,436.66,437.15,3772.0,420.4268,420.7444,420.2535,420.7251,3772.0
2023-05-12 15:40:00,437.26,437.63,437.22,437.3,3966.0,420.831,421.1871,420.7925,420.8695,3966.0
2023-05-12 15:45:00,437.28,437.48,437.16,437.16,5316.0,420.8502,421.0427,420.7347,420.7347,5316.0
2023-05-12 15:50:00,437.16,438.18,437.16,438.18,18648.0,420.7347,421.7164,420.7347,421.7164,18648.0
2023-05-12 15:55:00,438.16,439.06,437.96,438.86,75899.0,421.6972,422.5634,421.5047,422.3709,75899.0
2023-05-15 09:30:00,438.75,439.55,438.51,438.51,7341.0,422.265,423.0349,422.034,422.034,7341.0
2023-05-15 09:35:00,438.18,438.49,437.07,438.29,4436.0,421.7164,422.0148,420.6481,421.8223,4436.0
2023-05-15 09:40:00,438.08,438.08,436.02,436.59,1360.0,421.6202,421.6202,419.6376,420.1862,1360.0
2023-05-15 09:45:00,436.86,437.27,436.13,436.57,1899.0,420.446,420.8406,419.7434,420.1669,1899.0
2023-05-15 09:50:00,437.15,437.32,436.39,437.07,1934.0,420.7251,420.8887,419.9937,420.6481,1934.0
2023-05-15 09:55:00,436.79,436.79,436.31,436.31,1205.0,420.3786,420.3786,419.9167,419.9167,1205.0
2023-05-15 10:00:00,436.28,437.0,436.28,436.98,2482.0,419.8878,420.5808,419.8878,420.5615,2482.0
2023-05-15 10:05:00,437.65,437.66,436.51,436.75,5620.0,421.2063,421.216,420.1092,420.3402,5620.0
2023-05-15 10:10:00,436.36,436.45,436.23,436.31,3175.0,419.9648,420.0514,419.8397,419.9167,3175.0
2023-05-15 10:15:00,436.5,436.59,436.46,436.59,600.0,420.0995,420.1862,420.061,420.1862,600.0
2023-05-15 10:20:00,436.47,436.89,436.45,436.72,1816.0,420.0707,420.4749,420.0514,420.3113,1816.0
2023-05-15 10:25:00,436.73,436.98,436.69,436.76,856.0,420.3209,420.5615,420.2824,420.3498,856.0
2023-05-15 10:30:00,437.13,437.37,437.04,437.37,900.0,420.7059,420.9369,420.6193,420.9369,900.0
2023-05-15 10:35:00,437.69,438.04,437.68,437.82,746.0,421.2448,421.5817,421.2352,421.3699,746.0
2023-05-15 10:40:00,437.84,438.23,437.83,437.87,1300.0,421.3892,421.7645,421.3796,421.4181,1300.0
2023-05-15 10:45:00,438.05,438.43,438.04,438.43,2121.0,421.5913,421.957,421.5817,421.957,2121.0
2023-05-15 10:50:00,438.61,438.78,438.32,438.42,1806.0,422.1303,422.2939,421.8512,421.9474,1806.0
2023-05-15 10:55:00,438.4,438.46,437.92,437.92,1500.0,421.9282,421.9859,421.4662,421.4662,1500.0
2023-05-15 11:00:00,437.69,437.82,437.17,437.3,3722.0,421.2448,421.3699,420.7444,420.8695,3722.0
2023-05-15 11:05:00,437.18,437.99,437.18,437.88,1432.0,420.754,421.5336,420.754,421.4277,1432.0
2023-05-15 11:10:00,437.93,437.94,437.58,437.68,1104.0,421.4758,421.4854,421.139,421.2352,1104.0
2023-05-15 11:15:00,437.61,437.72,437.09,437.15,2546.0,421.1678,421.2737,420.6674,420.7251,2546.0
2023-05-15 11:20:00,437.13,437.27,436.8,437.03,2351.0,420.7059,420.8406,420.3883,420.6096,2351.0
2023-05-15 11:25:00,437.08,437.08,436.71,436.86,2274.0,420.6578,420.6578,420.3017,420.446,2274.0
2023-05-15 11:30:00,436.7,437.88,436.58,437.88,2514.0,420.292,421.4277,420.1765,421.4277,2514.0
2023-05-15 11:35:00,437.74,438.08,437.61,438.08,2488.0,421.293,421.6202,421.1678,421.6202,2488.0
2023-05-15 11:40:00,438.09,438.21,437.79,438.21,2295.0,421.6298,421.7453,421.3411,421.7453,2295.0
2023-05-15 11:45:00,438.21,438.39,437.21,437.37,5074.0,421.7453,421.9185,420.7829,420.9369,5074.0
2023-05-15 11:50:00,437.84,437.84,436.96,436.97,2981.0,421.3892,421.3892,420.5423,420.5519,2981.0
2023-05-15 11:55:00,437.23,437.4,437.23,437.27,900.0,420.8021,420.9657,420.8021,420.8406,900.0
2023-05-15 12:00:00,437.24,437.24,436.44,436.44,2447.0,420.8117,420.8117,420.0418,420.0418,2447.0
2023-05-15 12:05:00,436.52,436.83,436.46,436.83,1721.0,420.1188,420.4171,420.061,420.4171,1721.0
2023-05-15 12:10:00,436.83,436.83,436.74,436.76,600.0,420.4171,420.4171,420.3305,420.3498,600.0
2023-05-15 12:15:00,436.65,436.95,436.6,436.79,1978.0,420.2439,420.5326,420.1958,420.3786,1978.0
2023-05-15 12:20:00,436.75,436.75,436.39,436.41,1583.0,420.3402,420.3402,419.9937,420.0129,1583.0
2023-05-15 12:25:00,436.17,436.87,436.0,436.74,4566.0,419.7819,420.4556,419.6183,420.3305,4566.0
2023-05-15 12:30:00,436.76,436.9,436.71,436.9,1569.0,420.3498,420.4845,420.3017,420.4845,1569.0
2023-05-15 12:35:00,437.11,437.11,437.07,437.07,1105.0,420.6866,420.6866,420.6481,420.6481,1105.0
2023-05-15 12:40:00,437.17,437.8,437.04,437.15,3650.0,420.7444,421.3507,420.6193,420.7251,3650.0
2023-05-15 12:45:00,437.36,437.74,437.36,437.74,600.0,420.9272,421.293,420.9272,421.293,600.0
2023-05-15 12:50:00,437.95,437.95,437.89,437.95,565.0,421.4951,421.4951,421.4373,421.4951,565.0
2023-05-15 12:55:00,437.8,438.33,437.43,438.33,2715.0,421.3507,421.8608,420.9946,421.8608,2715.0
2023-05-15 13:00:00,438.25,438.25,438.24,438.25,125.0,421.7838,421.7838,421.7742,421.7838,125.0
2023-05-15 13:05:00,438.4,438.58,438.21,438.25,1230.0,421.9282,422.1014,421.7453,421.7838,1230.0
2023-05-15 13:10:00,438.4,438.52,438.3,438.49,1176.0,421.9282,422.0436,421.8319,422.0148,1176.0
2023-05-15 13:15:00,438.73,438.73,438.33,438.33,400.0,422.2458,422.2458,421.8608,421.8608,400.0
2023-05-15 13:20:00,438.44,438.61,438.3,438.3,1694.0,421.9667,422.1303,421.8319,421.8319,1694.0
2023-05-15 13:25:00,438.46,438.47,437.98,438.02,1700.0,421.9859,421.9955,421.5239,421.5624,1700.0
2023-05-15 13:30:00,438.01,438.01,437.46,437.86,1321.0,421.5528,421.5528,421.0235,421.4084,1321.0
2023-05-15 13:35:00,437.93,437.98,437.91,437.98,600.0,421.4758,421.5239,421.4566,421.5239,600.0
2023-05-15 13:40:00,438.1,438.1,437.66,437.66,955.0,421.6394,421.6394,421.216,421.216,955.0
2023-05-15 13:45:00,437.76,437.77,437.46,437.69,1600.0,421.3122,421.3218,421.0235,421.2448,1600.0
2023-05-15 13:50:00,437.89,437.94,437.89,437.94,500.0,421.4373,421.4854,421.4373,421.4854,500.0
2023-05-15 13:55:00,438.2,438.59,438.2,438.57,1216.0,421.7357,422.111,421.7357,422.0918,1216.0
2023-05-15 14:00:00,438.56,438.66,438.37,438.42,1305.0,422.0821,422.1784,421.8993,421.9474,1305.0
2023-05-15 14:05:00,438.65,438.74,438.4,438.48,800.0,422.1688,422.2554,421.9282,422.0052,800.0
2023-05-15 14:10:00,438.59,438.59,438.46,438.46,602.0,422.111,422.111,421.9859,421.9859,602.0
2023-05-15 14:15:00,438.65,438.82,438.29,438.82,2295.0,422.1688,422.3324,421.8223,422.3324,2295.0
2023-05-15 14:20:00,438.79,438.98,438.76,438.76,600.0,422.3035,422.4864,422.2746,422.2746,600.0
2023-05-15 14:25:00,438.69,439.0,438.69,438.7,1554.0,422.2073,422.5056,422.2073,422.2169,1554.0
2023-05-15 14:30:00,438.63,438.74,438.56,438.74,964.0,422.1495,422.2554,422.0821,422.2554,964.0
2023-05-15 14:35:00,438.85,439.05,438.85,438.87,1100.0,422.3612,422.5537,422.3612,422.3805,1100.0
2023-05-15 14:40:00,439.21,439.5,439.2,439.5,548.0,422.7077,422.9868,422.6981,422.9868,548.0
2023-05-15 14:45:00,439.55,439.55,439.29,439.42,1065.0,423.0349,423.0349,422.7847,422.9098,1065.0
2023-05-15 14:50:00,439.54,439.59,439.07,439.15,2426.0,423.0253,423.0734,422.573,422.65,2426.0
2023-05-15 14:55:00,439.09,439.29,439.08,439.29,539.0,422.5922,422.7847,422.5826,422.7847,539.0
2023-05-15 15:00:00,439.18,439.57,439.13,439.35,1158.0,422.6789,423.0542,422.6307,422.8425,1158.0
2023-05-15 15:05:00,439.57,439.83,439.46,439.83,800.0,423.0542,423.3044,422.9483,423.3044,800.0
2023-05-15 15:10:00,439.79,439.96,439.57,439.93,1663.0,423.2659,423.4295,423.0542,423.4007,1663.0
2023-05-15 15:15:00,439.88,439.88,439.55,439.55,722.0,423.3525,423.3525,423.0349,423.0349,722.0
2023-05-15 15:20:00,439.65,440.0,439.54,440.0,2063.0,423.1312,423.468,423.0253,423.468,2063.0
2023-05-15 15:25:00,439.98,440.0,439.79,439.79,1641.0,423.4488,423.468,423.2659,423.2659,1641.0
2023-05-15 15:30:00,439.86,440.08,439.41,439.62,2250.0,423.3333,423.545,422.9002,423.1023,2250.0
2023-05-15 15:35:00,439.61,439.72,439.37,439.72,3087.0,423.0927,423.1986,422.8617,423.1986,3087.0
2023-05-15 15:40:00,439.8,439.8,439.35,439.35,1850.0,423.2756,423.2756,422.8425,422.8425,1850.0
2023-05-15 15:45:00,439.41,439.88,439.41,439.48,8679.0,422.9002,423.3525,422.9002,422.9676,8679.0
2023-05-15 15:50:00,439.6,439.72,439.27,439.27,8893.0,423.0831,423.1986,422.7655,422.7655,8893.0
2023-05-15 15:55:00,439.25,439.69,438.86,439.27,25714.0,422.7462,423.1697,422.3709,422.7655,25714.0
2023-05-16 09:30:00,439.99,440.01,437.52,439.09,10123.0,423.4584,423.4777,421.0812,422.5922,10123.0
2023-05-16 09:35:00,439.23,439.25,438.48,438.48,2299.0,422.727,422.7462,422.0052,422.0052,2299.0
2023-05-16 09:40:00,438.57,439.63,438.57,439.63,600.0,422.0918,423.1119,422.0918,423.1119,600.0
2023-05-16 09:45:00,439.66,439.66,438.35,438.35,1058.0,423.1408,423.1408,421.88,421.88,1058.0
2023-05-16 09:50:00,438.87,438.88,437.87,437.87,3108.0,422.3805,422.3901,421.4181,421.4181,3108.0
2023-05-16 09:55:00,437.76,438.27,437.5,437.66,3065.0,421.3122,421.803,421.062,421.216,3065.0
2023-05-16 10:00:00,437.66,437.76,437.34,437.37,2767.0,421.216,421.3122,420.908,420.9369,2767.0
2023-05-16 10:05:00,437.37,437.37,437.0,437.15,1873.0,420.9369,420.9369,420.5808,420.7251,1873.0
2023-05-16 10:10:00,436.85,436.85,436.17,436.17,1384.0,420.4364,420.4364,419.7819,419.7819,1384.0
2023-05-16 10:15:00,436.6,437.23,436.37,437.22,2720.0,420.1958,420.8021,419.9744,420.7925,2720.0
2023-05-16 10:20:00,437.33,437.78,437.33,437.69,812.0,420.8984,421.3315,420.8984,421.2448,812.0
2023-05-16 10:25:00,437.71,438.41,437.51,438.36,5903.0,421.2641,421.9378,421.0716,421.8897,5903.0
2023-05-16 10:30:00,438.71,439.27,437.91,437.92,9118.0,422.2265,422.7655,421.4566,421.4662,9118.0
2023-05-16 10:35:00,437.63,437.63,437.09,437.31,485.0,421.1871,421.1871,420.6674,420.8791,485.0
2023-05-16 10:40:00,437.3,437.53,436.99,437.4,3784.0,420.8695,421.0908,420.5711,420.9657,3784.0
2023-05-16 10:45:00,437.32,437.55,437.32,437.5,922.0,420.8887,421.1101,420.8887,421.062,922.0
2023-05-16 10:50:00,437.36,437.52,436.86,437.01,1615.0,420.9272,421.0812,420.446,420.5904,1615.0
2023-05-16 10:55:00,437.02,437.18,436.56,436.67,2987.0,420.6,420.754,420.1573,420.2632,2987.0
2023-05-16 11:00:00,436.75,436.77,436.4,436.56,6702.0,420.3402,420.3594,420.0033,420.1573,6702.0
2023-05-16 11:05:00,436.71,437.12,436.65,437.09,6027.0,420.3017,420.6963,420.2439,420.6674,6027.0
2023-05-16 11:10:00,437.1,437.49,436.81,436.81,9865.0,420.677,421.0523,420.3979,420.3979,9865.0
2023-05-16 11:15:00,436.65,437.06,436.65,437.0,1881.0,420.2439,420.6385,420.2439,420.5808,1881.0
2023-05-16 11:20:00,436.95,437.21,436.86,436.86,2856.0,420.5326,420.7829,420.446,420.446,2856.0
2023-05-16 11:25:00,436.9,437.18,436.78,436.93,1743.0,420.4845,420.754,420.369,420.5134,1743.0
2023-05-16 11:30:00,437.11,437.69,437.11,437.69,1413.0,420.6866,421.2448,420.6866,421.2448,1413.0
2023-05-16 11:35:00,437.5,437.89,437.02,437.1,3829.0,421.062,421.4373,420.6,420.677,3829.0
2023-05-16 11:40:00,436.95,437.58,436.95,437.58,2182.0,420.5326,421.139,420.5326,421.139,2182.0
2023-05-16 11:45:00,437.37,437.58,437.18,437.56,1303.0,420.9369,421.139,420.754,421.1197,1303.0
2023-05-16 11:50:00,437.56,438.19,437.52,437.98,4300.0,421.1197,421.726,421.0812,421.5239,4300.0
2023-05-16 11:55:00,438.16,438.22,437.72,438.22,8751.0,421.6972,421.7549,421.2737,421.7549,8751.0
2023-05-16 12:00:00,438.34,438.7,438.13,438.14,2039.0,421.8704,422.2169,421.6683,421.6779,2039.0
2023-05-16 12:05:00,438.46,438.84,438.46,438.83,1500.0,421.9859,422.3516,421.9859,422.342,1500.0
2023-05-16 12:10:00,438.73,438.74,438.01,438.07,2904.0,422.2458,422.2554,421.5528,421.6106,2904.0
2023-05-16 12:15:00,438.25,438.33,438.02,438.18,1408.0,421.7838,421.8608,421.5624,421.7164,1408.0
2023-05-16 12:20:00,438.4,438.49,438.28,438.44,886.0,421.9282,422.0148,421.8127,421.9667,886.0
2023-05-16 12:25:00,438.27,438.64,438.13,438.64,1448.0,421.803,422.1591,421.6683,422.1591,1448.0
2023-05-16 12:30:00,438.97,439.24,438.62,438.73,1685.0,422.4767,422.7366,422.1399,422.2458,1685.0
2023-05-16 12:35:00,438.85,438.85,438.09,438.37,6394.0,422.3612,422.3612,421.6298,421.8993,6394.0
2023-05-16 12:40:00,438.78,439.46,438.63,439.46,400.0,422.2939,422.9483,422.1495,422.9483,400.0
2023-05-16 12:45:00,439.07,439.22,438.99,439.22,900.0,422.573,422.7173,422.496,422.7173,900.0
2023-05-16 12:50:00,439.3,439.7,439.22,439.7,1171.0,422.7943,423.1793,422.7173,423.1793,1171.0
2023-05-16 12:55:00,439.45,439.45,439.25,439.25,600.0,422.9387,422.9387,422.7462,422.7462,600.0
2023-05-16 13:00:00,439.17,439.21,439.11,439.16,850.0,422.6692,422.7077,422.6115,422.6596,850.0
2023-05-16 13:05:00,439.34,439.98,439.33,439.58,2059.0,422.8328,423.4488,422.8232,423.0638,2059.0
2023-05-16 13:10:00,439.71,439.73,439.7,439.73,500.0,423.1889,423.2082,423.1793,423.2082,500.0
2023-05-16 13:15:00,439.87,439.98,439.82,439.84,559.0,423.3429,423.4488,423.2948,423.3141,559.0
2023-05-16 13:20:00,439.99,440.35,439.86,439.87,3790.0,423.4584,423.8049,423.3333,423.3429,3790.0
2023-05-16 13:25:00,439.87,439.89,439.87,439.89,250.0,423.3429,423.3622,423.3429,423.3622,250.0
2023-05-16 13:30:00,439.8,439.85,439.41,439.58,1601.0,423.2756,423.3237,422.9002,423.0638,1601.0
2023-05-16 13:35:00,439.5,439.5,438.85,438.85,1304.0,422.9868,422.9868,422.3612,422.3612,1304.0
2023-05-16 13:40:00,438.65,438.65,438.04,438.04,1000.0,422.1688,422.1688,421.5817,421.5817,1000.0
2023-05-16 13:45:00,438.24,438.25,437.66,437.67,1382.0,421.7742,421.7838,421.216,421.2256,1382.0
2023-05-16 13:50:00,437.83,438.33,437.82,438.23,4730.0,421.3796,421.8608,421.3699,421.7645,4730.0
2023-05-16 13:55:00,438.1,438.47,438.1,438.47,1267.0,421.6394,421.9955,421.6394,421.9955,1267.0
2023-05-16 14:00:00,438.33,438.33,437.88,437.88,1785.0,421.8608,421.8608,421.4277,421.4277,1785.0
2023-05-16 14:05:00,438.06,438.73,438.06,438.54,704.0,421.6009,422.2458,421.6009,422.0629,704.0
2023-05-16 14:10:00,438.61,438.87,438.39,438.39,1047.0,422.1303,422.3805,421.9185,421.9185,1047.0
2023-05-16 14:15:00,438.09,438.09,437.94,438.0,800.0,421.6298,421.6298,421.4854,421.5432,800.0
2023-05-16 14:20:00,437.88,437.96,437.41,437.41,700.0,421.4277,421.5047,420.9754,420.9754,700.0
2023-05-16 14:25:00,437.35,437.35,436.93,436.93,7312.0,420.9176,420.9176,420.5134,420.5134,7312.0
2023-05-16 14:30:00,436.98,437.3,436.65,437.08,1928.0,420.5615,420.8695,420.2439,420.6578,1928.0
2023-05-16 14:35:00,437.12,437.36,436.78,436.83,1386.0,420.6963,420.9272,420.369,420.4171,1386.0
2023-05-16 14:40:00,436.97,437.12,436.27,436.29,4760.0,420.5519,420.6963,419.8782,419.8974,4760.0
2023-05-16 14:45:00,436.27,436.27,435.9,435.9,3347.0,419.8782,419.8782,419.5221,419.5221,3347.0
2023-05-16 14:50:00,436.17,436.19,436.16,436.17,300.0,419.7819,419.8012,419.7723,419.7819,300.0
2023-05-16 14:55:00,436.16,436.16,435.99,436.12,1658.0,419.7723,419.7723,419.6087,419.7338,1658.0
2023-05-16 15:00:00,436.12,436.17,436.11,436.17,600.0,419.7338,419.7819,419.7242,419.7819,600.0
2023-05-16 15:05:00,436.17,436.24,435.93,435.93,3096.0,419.7819,419.8493,419.551,419.551,3096.0
2023-05-16 15:10:00,435.93,436.37,435.93,436.1,4111.0,419.551,419.9744,419.551,419.7146,4111.0
2023-05-16 15:15:00,436.08,436.38,436.08,436.38,1312.0,419.6953,419.9841,419.6953,419.9841,1312.0
2023-05-16 15:20:00,436.38,436.38,436.04,436.36,3144.0,419.9841,419.9841,419.6568,419.9648,3144.0
2023-05-16 15:25:00,436.41,436.45,436.28,436.45,2155.0,420.0129,420.0514,419.8878,420.0514,2155.0
2023-05-16 15:30:00,436.59,436.65,436.35,436.35,2407.0,420.1862,420.2439,419.9552,419.9552,2407.0
2023-05-16 15:35:00,436.29,436.35,436.1,436.12,2710.0,419.8974,419.9552,419.7146,419.7338,2710.0
2023-05-16 15:40:00,436.1,436.5,436.07,436.4,2985.0,419.7146,420.0995,419.6857,420.0033,2985.0
2023-05-16 15:45:00,436.36,437.18,436.05,436.96,6526.0,419.9648,420.754,419.6665,420.5423,6526.0
2023-05-16 15:50:00,436.97,436.97,435.88,435.96,7997.0,420.5519,420.5519,419.5028,419.5798,7997.0
2023-05-16 15:55:00,435.76,435.87,435.45,435.63,13255.0,419.3873,419.4932,419.089,419.2622,13255.0
2023-05-17 09:30:00,439.0,440.8,437.58,439.91,15448.0,422.5056,424.238,421.139,423.3814,15448.0
2023-05-17 09:35:00,441.45,441.84,439.33,441.53,21635.0,424.8636,425.2389,422.8232,424.9406,21635.0
2023-05-17 09:40:00,441.3,442.54,441.06,442.19,6946.0,424.7192,425.9126,424.4882,425.5758,6946.0
2023-05-17 09:45:00,441.83,442.28,441.29,441.64,5809.0,425.2293,425.6624,424.7096,425.0464,5809.0
2023-05-17 09:50:00,441.55,441.88,441.04,441.3,3752.0,424.9598,425.2774,424.469,424.7192,3752.0
2023-05-17 09:55:00,441.51,441.96,440.99,441.55,2771.0,424.9213,425.3544,424.4208,424.9598,2771.0
2023-05-17 10:00:00,441.23,442.5,440.85,442.5,2495.0,424.6518,425.8741,424.2861,425.8741,2495.0
2023-05-17 10:05:00,442.55,442.85,441.21,441.3,10756.0,425.9222,426.211,424.6326,424.7192,10756.0
2023-05-17 10:10:00,441.17,441.17,439.88,439.88,1681.0,424.5941,424.5941,423.3525,423.3525,1681.0
2023-05-17 10:15:00,440.09,440.42,439.83,439.99,1166.0,423.5547,423.8723,423.3044,423.4584,1166.0
2023-05-17 10:20:00,440.34,440.56,440.34,440.43,1350.0,423.7953,424.007,423.7953,423.8819,1350.0
2023-05-17 10:25:00,440.81,441.44,440.81,441.44,899.0,424.2476,424.8539,424.2476,424.8539,899.0
2023-05-17 10:30:00,441.53,442.11,441.42,441.96,2827.0,424.9406,425.4988,424.8347,425.3544,2827.0
2023-05-17 10:35:00,442.0,442.3,441.95,442.26,4771.0,425.3929,425.6816,425.3448,425.6431,4771.0
2023-05-17 10:40:00,442.19,442.19,441.34,441.56,2805.0,425.5758,425.5758,424.7577,424.9694,2805.0
2023-05-17 10:45:00,441.64,441.64,441.16,441.19,2655.0,425.0464,425.0464,424.5845,424.6133,2655.0
2023-05-17 10:50:00,441.4,442.19,441.4,441.93,1975.0,424.8154,425.5758,424.8154,425.3255,1975.0
2023-05-17 10:55:00,441.93,442.63,441.92,442.59,2430.0,425.3255,425.9992,425.3159,425.9607,2430.0
2023-05-17 11:00:00,442.64,443.29,442.64,443.29,3843.0,426.0088,426.6344,426.0088,426.6344,3843.0
2023-05-17 11:05:00,443.21,444.23,443.17,444.11,20522.0,426.5574,427.5391,426.5189,427.4236,20522.0
2023-05-17 11:10:00,444.19,444.84,443.32,443.6,23003.0,427.5006,428.1262,426.6633,426.9328,23003.0
2023-05-17 11:15:00,443.15,444.61,443.15,444.61,3800.0,426.4997,427.9048,426.4997,427.9048,3800.0
2023-05-17 11:20:00,445.0,445.0,444.18,444.54,3695.0,428.2802,428.2802,427.491,427.8375,3695.0
2023-05-17 11:25:00,444.54,445.12,444.53,445.12,1200.0,427.8375,428.3957,427.8278,428.3957,1200.0
2023-05-17 11:30:00,445.09,445.68,445.08,445.42,4050.0,428.3668,428.9346,428.3572,428.6844,4050.0
2023-05-17 11:35:00,445.43,445.95,445.34,445.73,4232.0,428.694,429.1945,428.6074,428.9827,4232.0
2023-05-17 11:40:00,445.81,445.81,444.65,445.14,4649.0,429.0597,429.0597,427.9433,428.4149,4649.0
2023-05-17 11:45:00,445.22,445.53,445.03,445.15,1932.0,428.4919,428.7903,428.3091,428.4245,1932.0
2023-05-17 11:50:00,445.0,446.73,445.0,446.52,8650.0,428.2802,429.9452,428.2802,429.7431,8650.0
2023-05-17 11:55:00,446.58,447.31,446.38,446.38,4751.0,429.8008,430.5034,429.6083,429.6083,4751.0
2023-05-17 12:00:00,446.72,447.24,446.72,447.15,1500.0,429.9356,430.436,429.9356,430.3494,1500.0
2023-05-17 12:05:00,447.06,447.35,446.69,446.69,2106.0,430.2628,430.5419,429.9067,429.9067,2106.0
2023-05-17 12:10:00,446.76,446.76,446.09,446.09,2190.0,429.9741,429.9741,429.3292,429.3292,2190.0
2023-05-17 12:15:00,445.91,445.99,445.64,445.64,3078.0,429.156,429.233,428.8961,428.8961,3078.0
2023-05-17 12:20:00,445.79,446.77,445.76,446.61,2444.0,429.0405,429.9837,429.0116,429.8297,2444.0
2023-05-17 12:25:00,446.61,446.83,446.13,446.62,11848.0,429.8297,430.0414,429.3677,429.8393,11848.0
2023-05-17 12:30:00,446.79,446.79,445.84,446.23,3719.0,430.0029,430.0029,429.0886,429.464,3719.0
2023-05-17 12:35:00,446.5,447.07,446.5,447.03,3258.0,429.7238,430.2724,429.7238,430.2339,3258.0
2023-05-17 12:40:00,447.07,447.37,446.27,446.55,2681.0,430.2724,430.5611,429.5025,429.7719,2681.0
2023-05-17 12:45:00,446.76,447.59,446.76,447.12,2761.0,429.9741,430.7729,429.9741,430.3205,2761.0
2023-05-17 12:50:00,447.06,447.41,446.93,447.41,900.0,430.2628,430.5996,430.1377,430.5996,900.0
2023-05-17 12:55:00,447.62,447.62,447.19,447.25,3132.0,430.8017,430.8017,430.3879,430.4456,3132.0
2023-05-17 13:00:00,447.05,447.77,447.05,447.3,1852.0,430.2532,430.9461,430.2532,430.4938,1852.0
2023-05-17 13:05:00,447.33,447.7,447.24,447.48,1103.0,430.5226,430.8787,430.436,430.667,1103.0
2023-05-17 13:10:00,447.52,447.79,447.11,447.76,3302.0,430.7055,430.9654,430.3109,430.9365,3302.0
2023-05-17 13:15:00,447.96,448.16,447.6,447.76,1736.0,431.129,431.3214,430.7825,430.9365,1736.0
2023-05-17 13:20:00,447.98,448.22,447.93,448.21,2240.0,431.1482,431.3792,431.1001,431.3696,2240.0
2023-05-17 13:25:00,448.17,448.19,447.5,447.86,2500.0,431.3311,431.3503,430.6862,431.0327,2500.0
2023-05-17 13:30:00,448.13,448.38,448.13,448.3,1400.0,431.2926,431.5332,431.2926,431.4562,1400.0
2023-05-17 13:35:00,448.25,448.4,448.21,448.21,1721.0,431.4081,431.5524,431.3696,431.3696,1721.0
2023-05-17 13:40:00,448.35,448.35,447.69,447.75,1500.0,431.5043,431.5043,430.8691,430.9269,1500.0
2023-05-17 13:45:00,447.7,447.82,447.12,447.12,1812.0,430.8787,430.9942,430.3205,430.3205,1812.0
2023-05-17 13:50:00,447.31,447.36,446.75,447.02,2649.0,430.5034,430.5515,429.9644,430.2243,2649.0
2023-05-17 13:55:00,446.91,447.25,446.81,447.22,2413.0,430.1184,430.4456,430.0222,430.4168,2413.0
2023-05-17 14:00:00,447.18,447.39,447.17,447.17,1200.0,430.3783,430.5804,430.3686,430.3686,1200.0
2023-05-17 14:05:00,447.0,447.24,446.75,446.86,1066.0,430.205,430.436,429.9644,430.0703,1066.0
2023-05-17 14:10:00,447.08,447.48,446.93,446.93,1588.0,430.282,430.667,430.1377,430.1377,1588.0
2023-05-17 14:15:00,447.19,447.2,446.62,446.81,1412.0,430.3879,430.3975,429.8393,430.0222,1412.0
2023-05-17 14:20:00,447.09,447.21,446.84,447.13,927.0,430.2917,430.4071,430.051,430.3301,927.0
2023-05-17 14:25:00,446.9,446.9,446.6,446.6,1032.0,430.1088,430.1088,429.8201,429.8201,1032.0
2023-05-17 14:30:00,446.62,446.62,446.39,446.39,1704.0,429.8393,429.8393,429.618,429.618,1704.0
2023-05-17 14:35:00,446.47,447.08,446.47,447.08,1013.0,429.6949,430.282,429.6949,430.282,1013.0
2023-05-17 14:40:00,447.01,447.17,446.79,446.99,2591.0,430.2147,430.3686,430.0029,430.1954,2591.0
2023-05-17 14:45:00,446.79,446.81,446.46,446.55,2489.0,430.0029,430.0222,429.6853,429.7719,2489.0
2023-05-17 14:50:00,446.42,446.63,446.01,446.63,2943.0,429.6468,429.8489,429.2522,429.8489,2943.0
2023-05-17 14:55:00,446.71,446.71,446.44,446.5,2850.0,429.9259,429.9259,429.6661,429.7238,2850.0
2023-05-17 15:00:00,446.55,446.68,446.27,446.27,3130.0,429.7719,429.8971,429.5025,429.5025,3130.0
2023-05-17 15:05:00,446.29,446.84,446.28,446.84,1667.0,429.5217,430.051,429.5121,430.051,1667.0
2023-05-17 15:10:00,446.92,446.92,446.06,446.22,1858.0,430.128,430.128,429.3004,429.4543,1858.0
2023-05-17 15:15:00,446.11,446.95,446.08,446.88,9187.0,429.3485,430.1569,429.3196,430.0895,9187.0
2023-05-17 15:20:00,446.48,446.54,445.79,445.93,5034.0,429.7046,429.7623,429.0405,429.1752,5034.0
2023-05-17 15:25:00,445.75,445.77,445.55,445.77,2703.0,429.002,429.0212,428.8095,429.0212,2703.0
2023-05-17 15:30:00,445.79,445.91,445.21,445.25,6114.0,429.0405,429.156,428.4823,428.5208,6114.0
2023-05-17 15:35:00,445.33,445.8,445.23,445.42,14542.0,428.5978,429.0501,428.5015,428.6844,14542.0
2023-05-17 15:40:00,445.44,445.78,445.35,445.72,8150.0,428.7036,429.0309,428.617,428.9731,8150.0
2023-05-17 15:45:00,445.58,446.72,445.47,446.65,11252.0,428.8384,429.9356,428.7325,429.8682,11252.0
2023-05-17 15:50:00,446.56,446.99,446.36,446.59,15569.0,429.7816,430.1954,429.5891,429.8104,15569.0
2023-05-17 15:55:00,446.56,447.4,446.44,447.34,43370.0,429.7816,430.59,429.6661,430.5323,43370.0
2023-05-18 09:30:00,446.07,446.92,444.22,446.22,9271.0,429.31,430.128,427.5295,429.4543,9271.0
2023-05-18 09:35:00,445.58,445.59,445.58,445.59,800.0,428.8384,428.848,428.8384,428.848,800.0
2023-05-18 09:40:00,446.22,446.22,445.61,446.19,1000.0,429.4543,429.4543,428.8673,429.4255,1000.0
2023-05-18 09:45:00,445.55,446.3,445.28,445.88,4785.0,428.8095,429.5313,428.5497,429.1271,4785.0
2023-05-18 09:50:00,445.74,446.1,444.43,444.74,1556.0,428.9924,429.3388,427.7316,428.0299,1556.0
2023-05-18 09:55:00,444.46,445.17,444.03,444.03,2661.0,427.7605,428.4438,427.3466,427.3466,2661.0
2023-05-18 10:00:00,444.12,444.82,444.12,444.34,2400.0,427.4332,428.1069,427.4332,427.645,2400.0
2023-05-18 10:05:00,444.34,444.97,443.84,444.07,3068.0,427.645,428.2513,427.1638,427.3851,3068.0
2023-05-18 10:10:00,443.74,444.4,443.74,443.88,3123.0,427.0675,427.7027,427.0675,427.2023,3123.0
2023-05-18 10:15:00,443.51,444.61,443.2,444.6,2891.0,426.8462,427.9048,426.5478,427.8952,2891.0
2023-05-18 10:20:00,444.53,445.39,444.53,445.21,2418.0,427.8278,428.6555,427.8278,428.4823,2418.0
2023-05-18 10:25:00,445.04,445.08,444.41,445.02,2032.0,428.3187,428.3572,427.7123,428.2994,2032.0
2023-05-18 10:30:00,445.03,445.63,444.96,445.61,2018.0,428.3091,428.8865,428.2417,428.8673,2018.0
2023-05-18 10:35:00,445.83,446.17,445.78,445.82,3006.0,429.079,429.4062,429.0309,429.0694,3006.0
2023-05-18 10:40:00,445.98,445.99,445.25,445.25,1350.0,429.2234,429.233,428.5208,428.5208,1350.0
2023-05-18 10:45:00,445.11,445.43,445.0,445.03,1904.0,428.386,428.694,428.2802,428.3091,1904.0
2023-05-18 10:50:00,445.01,445.27,444.72,444.72,1844.0,428.2898,428.54,428.0107,428.0107,1844.0
2023-05-18 10:55:00,444.89,444.96,444.51,444.51,1500.0,428.1743,428.2417,427.8086,427.8086,1500.0
2023-05-18 11:00:00,444.53,444.71,444.09,444.09,1712.0,427.8278,428.0011,427.4044,427.4044,1712.0
2023-05-18 11:05:00,444.36,444.36,443.8,443.8,2028.0,427.6642,427.6642,427.1253,427.1253,2028.0
2023-05-18 11:10:00,443.8,443.8,442.75,443.07,2591.0,427.1253,427.1253,426.1147,426.4227,2591.0
2023-05-18 11:15:00,443.18,443.18,442.55,442.77,1503.0,426.5286,426.5286,425.9222,426.134,1503.0
2023-05-18 11:20:00,442.56,442.73,441.29,441.49,5885.0,425.9319,426.0955,424.7096,424.9021,5885.0
2023-05-18 11:25:00,441.03,441.17,440.68,440.87,1728.0,424.4593,424.5941,424.1225,424.3054,1728.0
2023-05-18 11:30:00,440.7,441.62,440.45,441.19,3773.0,424.1417,425.0272,423.9011,424.6133,3773.0
2023-05-18 11:35:00,441.32,441.33,440.8,440.83,2250.0,424.7384,424.7481,424.238,424.2669,2250.0
2023-05-18 11:40:00,440.81,440.81,440.23,440.44,3698.0,424.2476,424.2476,423.6894,423.8915,3698.0
2023-05-18 11:45:00,440.66,440.83,440.33,440.69,4293.0,424.1032,424.2669,423.7856,424.1321,4293.0
2023-05-18 11:50:00,440.38,440.38,440.2,440.2,760.0,423.8338,423.8338,423.6605,423.6605,760.0
2023-05-18 11:55:00,440.46,440.53,438.52,439.0,3181.0,423.9108,423.9781,422.0436,422.5056,3181.0
2023-05-18 12:00:00,438.51,438.51,437.95,438.34,3593.0,422.034,422.034,421.4951,421.8704,3593.0
2023-05-18 12:05:00,438.07,438.38,437.75,437.98,5150.0,421.6106,421.9089,421.3026,421.5239,5150.0
2023-05-18 12:10:00,438.35,438.69,438.19,438.57,2814.0,421.88,422.2073,421.726,422.0918,2814.0
2023-05-18 12:15:00,438.31,438.83,438.26,438.83,734.0,421.8415,422.342,421.7934,422.342,734.0
2023-05-18 12:20:00,438.96,439.78,438.95,439.78,2350.0,422.4671,423.2563,422.4575,423.2563,2350.0
2023-05-18 12:25:00,439.9,439.9,439.21,439.21,1726.0,423.3718,423.3718,422.7077,422.7077,1726.0
2023-05-18 12:30:00,439.0,439.12,438.61,439.12,709.0,422.5056,422.6211,422.1303,422.6211,709.0
2023-05-18 12:35:00,439.25,439.28,438.8,438.8,827.0,422.7462,422.7751,422.3131,422.3131,827.0
2023-05-18 12:40:00,439.05,439.29,438.9,439.25,1904.0,422.5537,422.7847,422.4094,422.7462,1904.0
2023-05-18 12:45:00,439.39,439.39,439.11,439.11,1376.0,422.881,422.881,422.6115,422.6115,1376.0
2023-05-18 12:50:00,438.92,439.22,438.46,438.46,926.0,422.4286,422.7173,421.9859,421.9859,926.0
2023-05-18 12:55:00,438.69,439.28,438.69,439.28,1405.0,422.2073,422.7751,422.2073,422.7751,1405.0
2023-05-18 13:00:00,439.35,439.59,438.85,438.85,1300.0,422.8425,423.0734,422.3612,422.3612,1300.0
2023-05-18 13:05:00,438.85,439.15,438.66,439.09,1438.0,422.3612,422.65,422.1784,422.5922,1438.0
2023-05-18 13:10:00,438.98,439.57,438.9,439.11,2930.0,422.4864,423.0542,422.4094,422.6115,2930.0
2023-05-18 13:15:00,438.89,439.57,438.88,439.52,2386.0,422.3997,423.0542,422.3901,423.0061,2386.0
2023-05-18 13:20:00,439.58,439.97,439.54,439.68,1872.0,423.0638,423.4392,423.0253,423.1601,1872.0
2023-05-18 13:25:00,439.58,440.01,439.39,439.4,4657.0,423.0638,423.4777,422.881,422.8906,4657.0
2023-05-18 13:30:00,439.25,439.35,438.98,439.04,1300.0,422.7462,422.8425,422.4864,422.5441,1300.0
2023-05-18 13:35:00,439.24,439.24,438.56,438.9,2777.0,422.7366,422.7366,422.0821,422.4094,2777.0
2023-05-18 13:40:00,438.94,439.24,438.72,438.72,1500.0,422.4479,422.7366,422.2361,422.2361,1500.0
2023-05-18 13:45:00,438.72,438.95,438.53,438.75,2275.0,422.2361,422.4575,422.0533,422.265,2275.0
2023-05-18 13:50:00,438.74,439.05,438.57,438.8,4875.0,422.2554,422.5537,422.0918,422.3131,4875.0
2023-05-18 13:55:00,438.75,438.86,438.74,438.86,500.0,422.265,422.3709,422.2554,422.3709,500.0
2023-05-18 14:00:00,439.1,439.52,439.03,439.03,3728.0,422.6019,423.0061,422.5345,422.5345,3728.0
2023-05-18 14:05:00,439.28,439.51,439.19,439.48,2609.0,422.7751,422.9965,422.6885,422.9676,2609.0
2023-05-18 14:10:00,439.65,439.86,439.42,439.62,2215.0,423.1312,423.3333,422.9098,423.1023,2215.0
2023-05-18 14:15:00,439.37,440.33,439.37,440.29,2882.0,422.8617,423.7856,422.8617,423.7471,2882.0
2023-05-18 14:20:00,440.37,440.82,440.16,440.81,4654.0,423.8241,424.2572,423.622,424.2476,4654.0
2023-05-18 14:25:00,440.74,441.16,440.73,441.14,1975.0,424.1802,424.5845,424.1706,424.5652,1975.0
2023-05-18 14:30:00,441.2,441.54,441.2,441.48,1352.0,424.623,424.9502,424.623,424.8924,1352.0
2023-05-18 14:35:00,441.55,441.89,441.49,441.81,1769.0,424.9598,425.287,424.9021,425.21,1769.0
2023-05-18 14:40:00,441.8,442.01,441.4,441.44,4298.0,425.2004,425.4025,424.8154,424.8539,4298.0
2023-05-18 14:45:00,441.44,441.99,441.44,441.66,2104.0,424.8539,425.3833,424.8539,425.0657,2104.0
2023-05-18 14:50:00,441.66,441.66,441.33,441.58,800.0,425.0657,425.0657,424.7481,424.9887,800.0
2023-05-18 14:55:00,441.58,441.63,440.61,440.61,6930.0,424.9887,425.0368,424.0551,424.0551,6930.0
2023-05-18 15:00:00,440.54,441.09,440.42,440.88,3060.0,423.9878,424.5171,423.8723,424.315,3060.0
2023-05-18 15:05:00,440.51,441.02,440.36,440.98,3126.0,423.9589,424.4497,423.8145,424.4112,3126.0
2023-05-18 15:10:00,441.12,441.21,440.93,441.06,2069.0,424.546,424.6326,424.3631,424.4882,2069.0
2023-05-18 15:15:00,441.17,441.36,441.07,441.36,1752.0,424.5941,424.7769,424.4978,424.7769,1752.0
2023-05-18 15:20:00,441.31,441.32,440.91,440.97,1650.0,424.7288,424.7384,424.3438,424.4016,1650.0
2023-05-18 15:25:00,441.14,441.2,440.86,441.15,1569.0,424.5652,424.623,424.2957,424.5748,1569.0
2023-05-18 15:30:00,441.27,441.57,441.11,441.51,2020.0,424.6903,424.9791,424.5363,424.9213,2020.0
2023-05-18 15:35:00,441.52,441.66,441.36,441.66,3935.0,424.9309,425.0657,424.7769,425.0657,3935.0
2023-05-18 15:40:00,441.68,442.99,441.66,442.77,9913.0,425.0849,426.3457,425.0657,426.134,9913.0
2023-05-18 15:45:00,442.64,443.18,442.63,442.96,4450.0,426.0088,426.5286,425.9992,426.3168,4450.0
2023-05-18 15:50:00,442.87,443.79,442.87,443.14,12017.0,426.2302,427.1156,426.2302,426.4901,12017.0
2023-05-18 15:55:00,443.35,443.97,443.27,443.73,19674.0,426.6922,427.2889,426.6152,427.0579,19674.0
2023-05-19 09:30:00,445.36,445.45,445.01,445.44,18432.0,428.6267,428.7133,428.2898,428.7036,18432.0
2023-05-19 09:35:00,444.99,444.99,444.5,444.5,547.0,428.2706,428.2706,427.799,427.799,547.0
2023-05-19 09:40:00,444.55,444.93,443.84,444.93,2052.0,427.8471,428.2128,427.1638,428.2128,2052.0
2023-05-19 09:45:00,445.29,445.3,445.17,445.26,670.0,428.5593,428.5689,428.4438,428.5304,670.0
2023-05-19 09:50:00,445.38,446.3,445.26,446.3,3066.0,428.6459,429.5313,428.5304,429.5313,3066.0
2023-05-19 09:55:00,445.97,446.07,445.21,445.22,1286.0,429.2137,429.31,428.4823,428.4919,1286.0
2023-05-19 10:00:00,445.64,445.65,444.69,444.92,1360.0,428.8961,428.9058,427.9818,428.2032,1360.0
2023-05-19 10:05:00,445.06,445.65,444.91,445.23,1562.0,428.3379,428.9058,428.1936,428.5015,1562.0
2023-05-19 10:10:00,445.23,445.23,444.23,444.25,2374.0,428.5015,428.5015,427.5391,427.5584,2374.0
2023-05-19 10:15:00,444.3,444.3,443.42,443.53,1987.0,427.6065,427.6065,426.7595,426.8654,1987.0
2023-05-19 10:20:00,443.38,443.52,442.91,443.06,2942.0,426.721,426.8558,426.2687,426.4131,2942.0
2023-05-19 10:25:00,443.07,443.74,443.07,443.66,2616.0,426.4227,427.0675,426.4227,426.9905,2616.0
2023-05-19 10:30:00,443.45,443.59,443.06,443.23,3490.0,426.7884,426.9232,426.4131,426.5767,3490.0
2023-05-19 10:35:00,443.51,443.58,443.1,443.58,1100.0,426.8462,426.9135,426.4516,426.9135,1100.0
2023-05-19 10:40:00,443.74,443.74,443.06,443.4,1935.0,427.0675,427.0675,426.4131,426.7403,1935.0
2023-05-19 10:45:00,443.97,444.16,443.76,443.94,634.0,427.2889,427.4717,427.0868,427.26,634.0
2023-05-19 10:50:00,444.19,444.82,444.13,444.35,1509.0,427.5006,428.1069,427.4429,427.6546,1509.0
2023-05-19 10:55:00,444.65,444.65,444.2,444.21,1425.0,427.9433,427.9433,427.5102,427.5199,1425.0
2023-05-19 11:00:00,444.42,445.07,444.41,444.96,1780.0,427.722,428.3475,427.7123,428.2417,1780.0
2023-05-19 11:05:00,444.87,444.87,443.33,443.34,3150.0,428.1551,428.1551,426.6729,426.6825,3150.0
2023-05-19 11:10:00,443.21,443.86,442.88,442.89,3176.0,426.5574,427.183,426.2398,426.2495,3176.0
2023-05-19 11:15:00,442.98,443.77,442.81,443.19,1332.0,426.3361,427.0964,426.1725,426.5382,1332.0
2023-05-19 11:20:00,443.06,443.07,442.83,443.07,400.0,426.4131,426.4227,426.1917,426.4227,400.0
2023-05-19 11:25:00,443.03,443.03,442.6,442.77,1596.0,426.3842,426.3842,425.9704,426.134,1596.0
2023-05-19 11:30:00,442.78,442.79,442.11,442.11,700.0,426.1436,426.1532,425.4988,425.4988,700.0
2023-05-19 11:35:00,442.01,442.01,440.79,441.12,1400.0,425.4025,425.4025,424.2284,424.546,1400.0
2023-05-19 11:40:00,441.35,441.4,440.84,440.84,913.0,424.7673,424.8154,424.2765,424.2765,913.0
2023-05-19 11:45:00,441.11,441.53,441.0,441.34,2940.0,424.5363,424.9406,424.4305,424.7577,2940.0
2023-05-19 11:50:00,441.17,442.24,441.17,442.24,647.0,424.5941,425.6239,424.5941,425.6239,647.0
2023-05-19 11:55:00,442.29,442.77,442.21,442.56,2364.0,425.672,426.134,425.595,425.9319,2364.0
2023-05-19 12:00:00,442.27,442.27,442.02,442.02,500.0,425.6528,425.6528,425.4121,425.4121,500.0
2023-05-19 12:05:00,441.69,441.85,441.35,441.66,1916.0,425.0945,425.2485,424.7673,425.0657,1916.0
2023-05-19 12:10:00,441.66,442.0,441.5,442.0,800.0,425.0657,425.3929,424.9117,425.3929,800.0
2023-05-19 12:15:00,442.0,442.0,442.0,442.0,100.0,425.3929,425.3929,425.3929,425.3929,100.0
2023-05-19 12:20:00,441.63,442.4,441.63,442.4,1099.0,425.0368,425.7779,425.0368,425.7779,1099.0
2023-05-19 12:25:00,442.39,442.81,442.39,442.72,842.0,425.7682,426.1725,425.7682,426.0858,842.0
2023-05-19 12:30:00,442.47,442.47,441.66,441.8,900.0,425.8452,425.8452,425.0657,425.2004,900.0
2023-05-19 12:35:00,441.68,442.61,441.68,442.61,1307.0,425.0849,425.98,425.0849,425.98,1307.0
2023-05-19 12:40:00,442.59,442.59,442.36,442.56,400.0,425.9607,425.9607,425.7394,425.9319,400.0
2023-05-19 12:45:00,442.72,443.14,442.71,442.87,2239.0,426.0858,426.4901,426.0762,426.2302,2239.0
2023-05-19 12:50:00,442.92,443.15,442.88,442.88,312.0,426.2783,426.4997,426.2398,426.2398,312.0
2023-05-19 12:55:00,442.86,442.88,442.83,442.84,635.0,426.2206,426.2398,426.1917,426.2013,635.0
2023-05-19 13:00:00,442.68,443.03,442.52,442.98,2506.0,426.0473,426.3842,425.8934,426.3361,2506.0
2023-05-19 13:05:00,442.85,442.87,442.47,442.62,2014.0,426.211,426.2302,425.8452,425.9896,2014.0
2023-05-19 13:10:00,442.41,442.41,442.12,442.31,600.0,425.7875,425.7875,425.5084,425.6912,600.0
2023-05-19 13:15:00,442.29,442.54,442.23,442.53,1105.0,425.672,425.9126,425.6143,425.903,1105.0
2023-05-19 13:20:00,442.41,442.41,442.36,442.36,300.0,425.7875,425.7875,425.7394,425.7394,300.0
2023-05-19 13:25:00,442.27,442.27,441.5,441.68,3459.0,425.6528,425.6528,424.9117,425.0849,3459.0
2023-05-19 13:30:00,441.98,442.22,441.86,442.13,2477.0,425.3736,425.6046,425.2582,425.518,2477.0
2023-05-19 13:35:00,442.06,442.06,441.8,441.83,1200.0,425.4506,425.4506,425.2004,425.2293,1200.0
2023-05-19 13:40:00,441.86,441.86,441.39,441.84,1096.0,425.2582,425.2582,424.8058,425.2389,1096.0
2023-05-19 13:45:00,441.57,441.68,441.32,441.33,405.0,424.9791,425.0849,424.7384,424.7481,405.0
2023-05-19 13:50:00,441.23,441.43,441.12,441.43,400.0,424.6518,424.8443,424.546,424.8443,400.0
2023-05-19 13:55:00,441.72,441.72,441.14,441.14,727.0,425.1234,425.1234,424.5652,424.5652,727.0
2023-05-19 14:00:00,441.26,441.26,440.79,441.12,2062.0,424.6807,424.6807,424.2284,424.546,2062.0
2023-05-19 14:05:00,441.3,441.48,441.09,441.1,1100.0,424.7192,424.8924,424.5171,424.5267,1100.0
2023-05-19 14:10:00,441.1,441.31,441.09,441.24,1200.0,424.5267,424.7288,424.5171,424.6615,1200.0
2023-05-19 14:15:00,440.86,441.21,440.86,440.97,2300.0,424.2957,424.6326,424.2957,424.4016,2300.0
2023-05-19 14:20:00,441.45,441.54,440.97,441.47,2906.0,424.8636,424.9502,424.4016,424.8828,2906.0
2023-05-19 14:25:00,441.34,441.34,440.95,441.03,800.0,424.7577,424.7577,424.3823,424.4593,800.0
2023-05-19 14:30:00,441.02,441.42,440.81,441.34,1130.0,424.4497,424.8347,424.2476,424.7577,1130.0
2023-05-19 14:35:00,441.24,441.52,441.06,441.51,1961.0,424.6615,424.9309,424.4882,424.9213,1961.0
2023-05-19 14:40:00,441.66,441.96,441.6,441.6,1087.0,425.0657,425.3544,425.0079,425.0079,1087.0
2023-05-19 14:45:00,441.83,441.83,441.26,441.27,900.0,425.2293,425.2293,424.6807,424.6903,900.0
2023-05-19 14:50:00,441.26,441.79,441.26,441.72,1650.0,424.6807,425.1908,424.6807,425.1234,1650.0
2023-05-19 14:55:00,441.87,442.02,441.71,441.9,1407.0,425.2678,425.4121,425.1138,425.2967,1407.0
2023-05-19 15:00:00,441.8,441.8,441.48,441.48,450.0,425.2004,425.2004,424.8924,424.8924,450.0
2023-05-19 15:05:00,441.49,441.68,441.31,441.33,2005.0,424.9021,425.0849,424.7288,424.7481,2005.0
2023-05-19 15:10:00,441.5,442.08,441.49,441.91,1500.0,424.9117,425.4699,424.9021,425.3063,1500.0
2023-05-19 15:15:00,442.0,442.01,441.29,441.29,1819.0,425.3929,425.4025,424.7096,424.7096,1819.0
2023-05-19 15:20:00,441.42,441.94,441.3,441.94,2052.0,424.8347,425.3352,424.7192,425.3352,2052.0
2023-05-19 15:25:00,441.77,441.9,441.32,441.32,1200.0,425.1715,425.2967,424.7384,424.7384,1200.0
2023-05-19 15:30:00,441.38,441.38,440.95,441.29,3650.0,424.7962,424.7962,424.3823,424.7096,3650.0
2023-05-19 15:35:00,441.23,441.67,441.13,441.37,3679.0,424.6518,425.0753,424.5556,424.7866,3679.0
2023-05-19 15:40:00,441.33,441.69,441.2,441.68,4399.0,424.7481,425.0945,424.623,425.0849,4399.0
2023-05-19 15:45:00,441.73,442.47,441.73,442.36,3585.0,425.133,425.8452,425.133,425.7394,3585.0
2023-05-19 15:50:00,442.09,442.9,441.76,442.9,6804.0,425.4795,426.2591,425.1619,426.2591,6804.0
2023-05-19 15:55:00,443.01,443.87,443.01,443.36,19223.0,426.3649,427.1926,426.3649,426.7018,19223.0
2023-05-22 09:30:00,442.09,443.56,442.02,443.5,8150.0,425.4795,426.8943,425.4121,426.8365,8150.0
2023-05-22 09:35:00,443.78,445.18,443.78,444.54,1560.0,427.106,428.4534,427.106,427.8375,1560.0
2023-05-22 09:40:00,444.71,444.87,443.0,443.0,7890.0,428.0011,428.1551,426.3553,426.3553,7890.0
2023-05-22 09:45:00,442.73,443.64,441.99,441.99,2810.0,426.0955,426.9713,425.3833,425.3833,2810.0
2023-05-22 09:50:00,441.44,441.44,440.46,440.78,1039.0,424.8539,424.8539,423.9108,424.2187,1039.0
2023-05-22 09:55:00,441.0,441.15,440.0,440.07,2183.0,424.4305,424.5748,423.468,423.5354,2183.0
2023-05-22 10:00:00,439.97,440.53,439.73,440.24,4709.0,423.4392,423.9781,423.2082,423.699,4709.0
2023-05-22 10:05:00,440.23,440.49,438.43,438.46,3083.0,423.6894,423.9396,421.957,421.9859,3083.0
2023-05-22 10:10:00,438.52,439.82,438.52,439.64,7822.0,422.0436,423.2948,422.0436,423.1216,7822.0
2023-05-22 10:15:00,439.85,441.47,439.55,441.13,7511.0,423.3237,424.8828,423.0349,424.5556,7511.0
2023-05-22 10:20:00,441.33,441.58,441.0,441.38,3451.0,424.7481,424.9887,424.4305,424.7962,3451.0
2023-05-22 10:25:00,441.4,442.17,441.4,441.88,2556.0,424.8154,425.5565,424.8154,425.2774,2556.0
2023-05-22 10:30:00,441.61,442.36,441.61,442.14,2134.0,425.0175,425.7394,425.0175,425.5276,2134.0
2023-05-22 10:35:00,442.01,442.67,442.01,442.13,2523.0,425.4025,426.0377,425.4025,425.518,2523.0
2023-05-22 10:40:00,441.97,442.05,441.43,441.5,10086.0,425.364,425.441,424.8443,424.9117,10086.0
2023-05-22 10:45:00,441.47,441.78,441.15,441.15,1342.0,424.8828,425.1812,424.5748,424.5748,1342.0
2023-05-22 10:50:00,441.0,441.0,440.58,440.78,1932.0,424.4305,424.4305,424.0262,424.2187,1932.0
2023-05-22 10:55:00,440.3,440.65,440.08,440.38,1950.0,423.7568,424.0936,423.545,423.8338,1950.0
2023-05-22 11:00:00,440.86,441.15,440.7,441.13,1400.0,424.2957,424.5748,424.1417,424.5556,1400.0
2023-05-22 11:05:00,441.02,441.91,440.96,441.8,3761.0,424.4497,425.3063,424.392,425.2004,3761.0
2023-05-22 11:10:00,441.79,441.89,441.33,441.36,2637.0,425.1908,425.287,424.7481,424.7769,2637.0
2023-05-22 11:15:00,441.26,441.66,440.98,441.66,4395.0,424.6807,425.0657,424.4112,425.0657,4395.0
2023-05-22 11:20:00,441.56,442.0,441.55,442.0,1239.0,424.9694,425.3929,424.9598,425.3929,1239.0
2023-05-22 11:25:00,442.07,442.15,441.85,441.95,1302.0,425.4603,425.5373,425.2485,425.3448,1302.0
2023-05-22 11:30:00,441.66,442.48,441.66,442.48,2998.0,425.0657,425.8549,425.0657,425.8549,2998.0
2023-05-22 11:35:00,442.71,442.95,442.62,442.95,2003.0,426.0762,426.3072,425.9896,426.3072,2003.0
2023-05-22 11:40:00,442.89,442.89,442.32,442.33,1147.0,426.2495,426.2495,425.7009,425.7105,1147.0
2023-05-22 11:45:00,442.44,443.29,442.44,443.29,2335.0,425.8164,426.6344,425.8164,426.6344,2335.0
2023-05-22 11:50:00,443.67,443.67,443.33,443.33,1121.0,427.0001,427.0001,426.6729,426.6729,1121.0
2023-05-22 11:55:00,443.83,443.83,443.16,443.29,744.0,427.1541,427.1541,426.5093,426.6344,744.0
2023-05-22 12:00:00,443.48,443.61,443.19,443.61,631.0,426.8173,426.9424,426.5382,426.9424,631.0
2023-05-22 12:05:00,443.4,443.4,443.1,443.22,900.0,426.7403,426.7403,426.4516,426.5671,900.0
2023-05-22 12:10:00,443.23,443.37,443.03,443.03,2173.0,426.5767,426.7114,426.3842,426.3842,2173.0
2023-05-22 12:15:00,443.17,443.4,442.88,443.4,603.0,426.5189,426.7403,426.2398,426.7403,603.0
2023-05-22 12:20:00,443.29,443.87,443.29,443.57,701.0,426.6344,427.1926,426.6344,426.9039,701.0
2023-05-22 12:25:00,443.23,443.34,443.16,443.16,533.0,426.5767,426.6825,426.5093,426.5093,533.0
2023-05-22 12:30:00,443.21,443.6,443.2,443.51,857.0,426.5574,426.9328,426.5478,426.8462,857.0
2023-05-22 12:35:00,443.54,443.54,443.28,443.29,400.0,426.875,426.875,426.6248,426.6344,400.0
2023-05-22 12:40:00,443.29,443.3,442.72,442.78,2460.0,426.6344,426.6441,426.0858,426.1436,2460.0
2023-05-22 12:45:00,442.08,442.59,442.08,442.39,700.0,425.4699,425.9607,425.4699,425.7682,700.0
2023-05-22 12:50:00,442.69,442.69,442.42,442.42,200.0,426.057,426.057,425.7971,425.7971,200.0
2023-05-22 12:55:00,442.6,442.82,442.59,442.64,1540.0,425.9704,426.1821,425.9607,426.0088,1540.0
2023-05-22 13:00:00,442.39,442.76,442.39,442.57,535.0,425.7682,426.1243,425.7682,425.9415,535.0
2023-05-22 13:05:00,442.74,443.03,442.58,442.78,1362.0,426.1051,426.3842,425.9511,426.1436,1362.0
2023-05-22 13:10:00,442.57,442.63,441.85,441.99,2581.0,425.9415,425.9992,425.2485,425.3833,2581.0
2023-05-22 13:15:00,441.7,442.19,441.36,442.19,4157.0,425.1042,425.5758,424.7769,425.5758,4157.0
2023-05-22 13:20:00,442.19,442.19,442.19,442.19,0.0,425.5758,425.5758,425.5758,425.5758,0.0
2023-05-22 13:25:00,442.05,442.36,441.9,441.92,1306.0,425.441,425.7394,425.2967,425.3159,1306.0
2023-05-22 13:30:00,441.8,441.82,441.57,441.81,1368.0,425.2004,425.2197,424.9791,425.21,1368.0
2023-05-22 13:35:00,441.83,441.83,441.42,441.57,1500.0,425.2293,425.2293,424.8347,424.9791,1500.0
2023-05-22 13:40:00,441.78,442.09,441.78,441.98,690.0,425.1812,425.4795,425.1812,425.3736,690.0
2023-05-22 13:45:00,442.12,442.41,442.01,442.18,1975.0,425.5084,425.7875,425.4025,425.5661,1975.0
2023-05-22 13:50:00,442.3,442.61,442.17,442.6,1306.0,425.6816,425.98,425.5565,425.9704,1306.0
2023-05-22 13:55:00,442.71,442.76,442.55,442.55,700.0,426.0762,426.1243,425.9222,425.9222,700.0
2023-05-22 14:00:00,442.56,442.58,442.35,442.55,778.0,425.9319,425.9511,425.7297,425.9222,778.0
2023-05-22 14:05:00,442.37,442.61,442.34,442.56,962.0,425.749,425.98,425.7201,425.9319,962.0
2023-05-22 14:10:00,443.02,443.18,442.94,443.08,705.0,426.3746,426.5286,426.2976,426.4323,705.0
2023-05-22 14:15:00,443.32,443.52,443.32,443.44,400.0,426.6633,426.8558,426.6633,426.7788,400.0
2023-05-22 14:20:00,443.46,443.47,442.45,442.52,6500.0,426.798,426.8077,425.826,425.8934,6500.0
2023-05-22 14:25:00,442.67,443.04,442.66,443.04,1510.0,426.0377,426.3938,426.0281,426.3938,1510.0
2023-05-22 14:30:00,442.86,443.75,442.86,443.75,1087.0,426.2206,427.0771,426.2206,427.0771,1087.0
2023-05-22 14:35:00,443.62,443.65,443.42,443.6,1453.0,426.952,426.9809,426.7595,426.9328,1453.0
2023-05-22 14:40:00,443.37,443.59,443.2,443.57,2534.0,426.7114,426.9232,426.5478,426.9039,2534.0
2023-05-22 14:45:00,443.53,443.7,443.51,443.54,827.0,426.8654,427.029,426.8462,426.875,827.0
2023-05-22 14:50:00,443.57,443.91,443.57,443.59,15455.0,426.9039,427.2311,426.9039,426.9232,15455.0
2023-05-22 14:55:00,443.24,443.68,443.15,443.68,1405.0,426.5863,427.0098,426.4997,427.0098,1405.0
2023-05-22 15:00:00,443.68,443.92,443.31,443.56,3554.0,427.0098,427.2408,426.6537,426.8943,3554.0
2023-05-22 15:05:00,443.57,443.59,443.09,443.09,2699.0,426.9039,426.9232,426.4419,426.4419,2699.0
2023-05-22 15:10:00,443.14,443.14,442.92,442.92,411.0,426.4901,426.4901,426.2783,426.2783,411.0
2023-05-22 15:15:00,442.52,443.06,442.27,442.87,3063.0,425.8934,426.4131,425.6528,426.2302,3063.0
2023-05-22 15:20:00,442.85,443.04,442.65,442.93,2676.0,426.211,426.3938,426.0185,426.288,2676.0
2023-05-22 15:25:00,442.77,442.87,442.42,442.43,2788.0,426.134,426.2302,425.7971,425.8067,2788.0
2023-05-22 15:30:00,442.56,442.69,442.31,442.56,3465.0,425.9319,426.057,425.6912,425.9319,3465.0
2023-05-22 15:35:00,442.66,442.7,442.37,442.37,3160.0,426.0281,426.0666,425.749,425.749,3160.0
2023-05-22 15:40:00,442.2,442.31,441.79,442.17,2927.0,425.5854,425.6912,425.1908,425.5565,2927.0
2023-05-22 15:45:00,442.38,443.03,442.37,442.74,3871.0,425.7586,426.3842,425.749,426.1051,3871.0
2023-05-22 15:50:00,442.83,443.07,442.71,442.86,6362.0,426.1917,426.4227,426.0762,426.2206,6362.0
2023-05-22 15:55:00,442.71,443.26,442.7,443.23,16193.0,426.0762,426.6056,426.0666,426.5767,16193.0
2023-05-23 09:30:00,441.17,441.54,440.46,441.54,6701.0,424.5941,424.9502,423.9108,424.9502,6701.0
2023-05-23 09:35:00,441.5,442.38,441.19,441.19,3090.0,424.9117,425.7586,424.6133,424.6133,3090.0
2023-05-23 09:40:00,441.51,441.56,440.71,440.93,3675.0,424.9213,424.9694,424.1514,424.3631,3675.0
2023-05-23 09:45:00,441.34,441.34,440.27,441.32,3807.0,424.7577,424.7577,423.7279,424.7384,3807.0
2023-05-23 09:50:00,441.68,442.7,441.68,442.6,1573.0,425.0849,426.0666,425.0849,425.9704,1573.0
2023-05-23 09:55:00,442.6,442.6,441.28,441.28,2312.0,425.9704,425.9704,424.6999,424.6999,2312.0
2023-05-23 10:00:00,441.78,442.33,441.59,441.63,2941.0,425.1812,425.7105,424.9983,425.0368,2941.0
2023-05-23 10:05:00,441.77,441.77,441.13,441.19,1630.0,425.1715,425.1715,424.5556,424.6133,1630.0
2023-05-23 10:10:00,441.49,441.49,441.22,441.24,400.0,424.9021,424.9021,424.6422,424.6615,400.0
2023-05-23 10:15:00,441.24,441.24,440.26,440.26,5140.0,424.6615,424.6615,423.7183,423.7183,5140.0
2023-05-23 10:20:00,440.52,440.72,440.52,440.72,300.0,423.9685,424.161,423.9685,424.161,300.0
2023-05-23 10:25:00,440.87,441.75,440.86,441.75,801.0,424.3054,425.1523,424.2957,425.1523,801.0
2023-05-23 10:30:00,441.98,442.46,441.98,442.37,2066.0,425.3736,425.8356,425.3736,425.749,2066.0
2023-05-23 10:35:00,442.37,442.73,442.34,442.44,2349.0,425.749,426.0955,425.7201,425.8164,2349.0
2023-05-23 10:40:00,442.73,442.73,442.3,442.54,2691.0,426.0955,426.0955,425.6816,425.9126,2691.0
2023-05-23 10:45:00,442.49,442.68,442.38,442.39,1066.0,425.8645,426.0473,425.7586,425.7682,1066.0
2023-05-23 10:50:00,442.67,442.67,441.87,441.92,3964.0,426.0377,426.0377,425.2678,425.3159,3964.0
2023-05-23 10:55:00,441.55,441.55,441.23,441.38,1400.0,424.9598,424.9598,424.6518,424.7962,1400.0
2023-05-23 11:00:00,441.18,442.18,441.16,442.12,1600.0,424.6037,425.5661,424.5845,425.5084,1600.0
2023-05-23 11:05:00,442.03,442.04,441.77,441.85,900.0,425.4218,425.4314,425.1715,425.2485,900.0
2023-05-23 11:10:00,441.9,442.2,441.84,442.13,1711.0,425.2967,425.5854,425.2389,425.518,1711.0
2023-05-23 11:15:00,441.96,441.98,441.8,441.8,432.0,425.3544,425.3736,425.2004,425.2004,432.0
2023-05-23 11:20:00,442.29,442.42,442.27,442.27,700.0,425.672,425.7971,425.6528,425.6528,700.0
2023-05-23 11:25:00,442.69,442.74,442.56,442.65,1100.0,426.057,426.1051,425.9319,426.0185,1100.0
2023-05-23 11:30:00,442.73,443.39,442.73,443.39,2143.0,426.0955,426.7307,426.0955,426.7307,2143.0
2023-05-23 11:35:00,443.32,443.6,443.1,443.45,1738.0,426.6633,426.9328,426.4516,426.7884,1738.0
2023-05-23 11:40:00,443.52,443.52,443.31,443.33,1491.0,426.8558,426.8558,426.6537,426.6729,1491.0
2023-05-23 11:45:00,443.46,443.7,443.29,443.7,900.0,426.798,427.029,426.6344,427.029,900.0
2023-05-23 11:50:00,443.7,444.44,443.7,444.44,1688.0,427.029,427.7412,427.029,427.7412,1688.0
2023-05-23 11:55:00,444.44,444.44,443.79,443.8,2402.0,427.7412,427.7412,427.1156,427.1253,2402.0
2023-05-23 12:00:00,443.94,444.27,443.92,444.27,1230.0,427.26,427.5776,427.2408,427.5776,1230.0
2023-05-23 12:05:00,444.34,444.46,444.02,444.3,701.0,427.645,427.7605,427.337,427.6065,701.0
2023-05-23 12:10:00,444.28,444.63,444.21,444.63,2434.0,427.5872,427.9241,427.5199,427.9241,2434.0
2023-05-23 12:15:00,444.77,444.77,444.35,444.35,3483.0,428.0588,428.0588,427.6546,427.6546,3483.0
2023-05-23 12:20:00,444.38,445.35,444.37,445.35,1627.0,427.6835,428.617,427.6738,428.617,1627.0
2023-05-23 12:25:00,445.22,445.22,444.68,444.68,974.0,428.4919,428.4919,427.9722,427.9722,974.0
2023-05-23 12:30:00,444.73,444.77,444.58,444.77,1510.0,428.0203,428.0588,427.876,428.0588,1510.0
2023-05-23 12:35:00,444.57,444.64,444.25,444.49,3428.0,427.8663,427.9337,427.5584,427.7893,3428.0
2023-05-23 12:40:00,444.72,444.73,444.32,444.37,900.0,428.0107,428.0203,427.6257,427.6738,900.0
2023-05-23 12:45:00,444.56,444.68,444.43,444.65,715.0,427.8567,427.9722,427.7316,427.9433,715.0
2023-05-23 12:50:00,444.64,444.87,444.63,444.71,614.0,427.9337,428.1551,427.9241,428.0011,614.0
2023-05-23 12:55:00,444.85,445.13,444.85,445.13,2158.0,428.1358,428.4053,428.1358,428.4053,2158.0
2023-05-23 13:00:00,445.03,445.3,445.03,445.3,1764.0,428.3091,428.5689,428.3091,428.5689,1764.0
2023-05-23 13:05:00,445.35,445.85,445.35,445.85,1085.0,428.617,429.0982,428.617,429.0982,1085.0
2023-05-23 13:10:00,445.69,445.87,445.53,445.77,8623.0,428.9443,429.1175,428.7903,429.0212,8623.0
2023-05-23 13:15:00,445.64,445.81,445.41,445.68,4875.0,428.8961,429.0597,428.6748,428.9346,4875.0
2023-05-23 13:20:00,445.61,445.61,445.09,445.27,1675.0,428.8673,428.8673,428.3668,428.54,1675.0
2023-05-23 13:25:00,445.28,445.28,444.43,444.43,1720.0,428.5497,428.5497,427.7316,427.7316,1720.0
2023-05-23 13:30:00,444.44,444.56,443.54,444.07,6064.0,427.7412,427.8567,426.875,427.3851,6064.0
2023-05-23 13:35:00,444.22,445.17,444.22,445.0,4800.0,427.5295,428.4438,427.5295,428.2802,4800.0
2023-05-23 13:40:00,445.33,445.48,444.97,445.3,2006.0,428.5978,428.7421,428.2513,428.5689,2006.0
2023-05-23 13:45:00,445.49,445.66,445.49,445.52,457.0,428.7518,428.9154,428.7518,428.7806,457.0
2023-05-23 13:50:00,445.63,445.63,445.38,445.61,886.0,428.8865,428.8865,428.6459,428.8673,886.0
2023-05-23 13:55:00,445.38,445.58,445.38,445.55,1009.0,428.6459,428.8384,428.6459,428.8095,1009.0
2023-05-23 14:00:00,445.79,445.79,445.18,445.5,4515.0,429.0405,429.0405,428.4534,428.7614,4515.0
2023-05-23 14:05:00,445.34,445.53,444.91,444.91,1812.0,428.6074,428.7903,428.1936,428.1936,1812.0
2023-05-23 14:10:00,444.73,444.95,444.4,444.44,2281.0,428.0203,428.2321,427.7027,427.7412,2281.0
2023-05-23 14:15:00,444.56,444.96,444.47,444.96,2259.0,427.8567,428.2417,427.7701,428.2417,2259.0
2023-05-23 14:20:00,444.84,444.84,444.01,444.01,1601.0,428.1262,428.1262,427.3274,427.3274,1601.0
2023-05-23 14:25:00,443.75,444.4,443.73,444.3,3219.0,427.0771,427.7027,427.0579,427.6065,3219.0
2023-05-23 14:30:00,444.08,444.93,444.08,444.93,987.0,427.3947,428.2128,427.3947,428.2128,987.0
2023-05-23 14:35:00,444.71,444.86,444.31,444.31,3139.0,428.0011,428.1454,427.6161,427.6161,3139.0
2023-05-23 14:40:00,444.2,444.21,443.93,443.94,1311.0,427.5102,427.5199,427.2504,427.26,1311.0
2023-05-23 14:45:00,444.34,445.15,444.29,445.0,4532.0,427.645,428.4245,427.5969,428.2802,4532.0
2023-05-23 14:50:00,444.9,444.9,444.89,444.9,200.0,428.1839,428.1839,428.1743,428.1839,200.0
2023-05-23 14:55:00,444.75,444.75,444.0,444.04,6808.0,428.0396,428.0396,427.3178,427.3562,6808.0
2023-05-23 15:00:00,444.16,444.16,443.83,443.96,2452.0,427.4717,427.4717,427.1541,427.2793,2452.0
2023-05-23 15:05:00,444.11,444.74,444.11,444.74,2160.0,427.4236,428.0299,427.4236,428.0299,2160.0
2023-05-23 15:10:00,444.67,444.97,444.55,444.63,2912.0,427.9626,428.2513,427.8471,427.9241,2912.0
2023-05-23 15:15:00,444.58,444.6,443.78,443.78,1715.0,427.876,427.8952,427.106,427.106,1715.0
2023-05-23 15:20:00,443.8,444.33,443.62,444.19,2638.0,427.1253,427.6354,426.952,427.5006,2638.0
2023-05-23 15:25:00,444.03,444.47,444.03,444.38,2302.0,427.3466,427.7701,427.3466,427.6835,2302.0
2023-05-23 15:30:00,444.48,444.61,444.34,444.59,3068.0,427.7797,427.9048,427.645,427.8856,3068.0
2023-05-23 15:35:00,444.53,444.65,444.31,444.47,5839.0,427.8278,427.9433,427.6161,427.7701,5839.0
2023-05-23 15:40:00,444.36,444.37,443.97,444.25,3597.0,427.6642,427.6738,427.2889,427.5584,3597.0
2023-05-23 15:45:00,444.3,444.7,444.29,444.69,2500.0,427.6065,427.9914,427.5969,427.9818,2500.0
2023-05-23 15:50:00,444.83,444.86,443.62,443.71,9919.0,428.1166,428.1454,426.952,427.0386,9919.0
2023-05-23 15:55:00,443.73,444.0,443.03,443.05,29755.0,427.0579,427.3178,426.3842,426.4034,29755.0
2023-05-24 09:30:00,443.03,443.03,441.69,442.25,7703.0,426.3842,426.3842,425.0945,425.6335,7703.0
2023-05-24 09:35:00,441.79,442.3,441.44,442.27,2610.0,425.1908,425.6816,424.8539,425.6528,2610.0
2023-05-24 09:40:00,442.57,443.27,442.57,443.23,4020.0,425.9415,426.6152,425.9415,426.5767,4020.0
2023-05-24 09:45:00,442.85,443.64,442.58,442.74,4051.0,426.211,426.9713,425.9511,426.1051,4051.0
2023-05-24 09:50:00,442.74,443.34,442.74,442.75,1212.0,426.1051,426.6825,426.1051,426.1147,1212.0
2023-05-24 09:55:00,442.76,443.1,442.76,443.1,831.0,426.1243,426.4516,426.1243,426.4516,831.0
2023-05-24 10:00:00,442.85,443.69,442.85,443.61,2892.0,426.211,427.0194,426.211,426.9424,2892.0
2023-05-24 10:05:00,443.58,444.15,443.57,444.12,1714.0,426.9135,427.4621,426.9039,427.4332,1714.0
2023-05-24 10:10:00,444.2,444.64,444.06,444.58,4782.0,427.5102,427.9337,427.3755,427.876,4782.0
2023-05-24 10:15:00,444.68,444.68,443.98,444.23,3800.0,427.9722,427.9722,427.2985,427.5391,3800.0
2023-05-24 10:20:00,444.06,444.51,443.98,444.18,3801.0,427.3755,427.8086,427.2985,427.491,3801.0
2023-05-24 10:25:00,444.39,445.37,444.27,445.22,1853.0,427.6931,428.6363,427.5776,428.4919,1853.0
2023-05-24 10:30:00,445.41,445.66,445.15,445.34,1400.0,428.6748,428.9154,428.4245,428.6074,1400.0
2023-05-24 10:35:00,445.35,445.55,445.1,445.55,2926.0,428.617,428.8095,428.3764,428.8095,2926.0
2023-05-24 10:40:00,445.9,446.35,445.21,446.34,3387.0,429.1464,429.5795,428.4823,429.5698,3387.0
2023-05-24 10:45:00,446.34,446.34,445.09,445.29,1418.0,429.5698,429.5698,428.3668,428.5593,1418.0
2023-05-24 10:50:00,445.29,445.29,445.02,445.02,1196.0,428.5593,428.5593,428.2994,428.2994,1196.0
2023-05-24 10:55:00,444.62,444.62,444.36,444.36,400.0,427.9145,427.9145,427.6642,427.6642,400.0
2023-05-24 11:00:00,444.77,445.25,444.54,444.66,2489.0,428.0588,428.5208,427.8375,427.953,2489.0
2023-05-24 11:05:00,444.53,444.61,444.35,444.5,2070.0,427.8278,427.9048,427.6546,427.799,2070.0
2023-05-24 11:10:00,444.37,444.49,443.98,444.03,2022.0,427.6738,427.7893,427.2985,427.3466,2022.0
2023-05-24 11:15:00,444.14,445.2,444.08,444.92,6640.0,427.4525,428.4727,427.3947,428.2032,6640.0
2023-05-24 11:20:00,444.9,445.13,444.69,444.94,3727.0,428.1839,428.4053,427.9818,428.2224,3727.0
2023-05-24 11:25:00,444.99,445.0,444.06,444.06,2317.0,428.2706,428.2802,427.3755,427.3755,2317.0
2023-05-24 11:30:00,444.09,444.09,443.2,443.2,2205.0,427.4044,427.4044,426.5478,426.5478,2205.0
2023-05-24 11:35:00,443.2,443.29,443.14,443.25,769.0,426.5478,426.6344,426.4901,426.5959,769.0
2023-05-24 11:40:00,443.54,443.54,442.98,442.98,1602.0,426.875,426.875,426.3361,426.3361,1602.0
2023-05-24 11:45:00,442.92,444.0,442.92,444.0,3205.0,426.2783,427.3178,426.2783,427.3178,3205.0
2023-05-24 11:50:00,444.06,444.06,443.32,443.32,1400.0,427.3755,427.3755,426.6633,426.6633,1400.0
2023-05-24 11:55:00,442.89,443.03,442.8,442.8,646.0,426.2495,426.3842,426.1628,426.1628,646.0
2023-05-24 12:00:00,442.6,443.06,442.59,442.87,1302.0,425.9704,426.4131,425.9607,426.2302,1302.0
2023-05-24 12:05:00,442.76,442.88,442.76,442.88,200.0,426.1243,426.2398,426.1243,426.2398,200.0
2023-05-24 12:10:00,442.66,442.74,442.44,442.69,1939.0,426.0281,426.1051,425.8164,426.057,1939.0
2023-05-24 12:15:00,442.6,442.75,442.47,442.61,1444.0,425.9704,426.1147,425.8452,425.98,1444.0
2023-05-24 12:20:00,442.59,442.99,442.44,442.99,923.0,425.9607,426.3457,425.8164,426.3457,923.0
2023-05-24 12:25:00,442.99,442.99,442.16,442.16,610.0,426.3457,426.3457,425.5469,425.5469,610.0
2023-05-24 12:30:00,442.16,442.44,442.15,442.44,1625.0,425.5469,425.8164,425.5373,425.8164,1625.0
2023-05-24 12:35:00,442.44,442.72,442.41,442.65,1665.0,425.8164,426.0858,425.7875,426.0185,1665.0
2023-05-24 12:40:00,442.94,443.23,442.94,443.23,801.0,426.2976,426.5767,426.2976,426.5767,801.0
2023-05-24 12:45:00,443.27,443.27,443.1,443.18,2100.0,426.6152,426.6152,426.4516,426.5286,2100.0
2023-05-24 12:50:00,443.25,443.55,443.24,443.55,600.0,426.5959,426.8847,426.5863,426.8847,600.0
2023-05-24 12:55:00,443.57,443.68,443.57,443.68,1000.0,426.9039,427.0098,426.9039,427.0098,1000.0
2023-05-24 13:00:00,443.65,443.69,443.27,443.69,4349.0,426.9809,427.0194,426.6152,427.0194,4349.0
2023-05-24 13:05:00,443.76,443.76,443.21,443.21,659.0,427.0868,427.0868,426.5574,426.5574,659.0
2023-05-24 13:10:00,443.29,443.35,443.14,443.14,600.0,426.6344,426.6922,426.4901,426.4901,600.0
2023-05-24 13:15:00,443.21,443.7,443.1,443.7,2775.0,426.5574,427.029,426.4516,427.029,2775.0
2023-05-24 13:20:00,443.68,444.0,443.66,443.73,4800.0,427.0098,427.3178,426.9905,427.0579,4800.0
2023-05-24 13:25:00,443.57,443.73,443.4,443.55,2600.0,426.9039,427.0579,426.7403,426.8847,2600.0
2023-05-24 13:30:00,443.9,444.67,443.83,444.61,3228.0,427.2215,427.9626,427.1541,427.9048,3228.0
2023-05-24 13:35:00,444.61,444.74,444.58,444.59,2906.0,427.9048,428.0299,427.876,427.8856,2906.0
2023-05-24 13:40:00,444.61,444.84,444.4,444.68,2828.0,427.9048,428.1262,427.7027,427.9722,2828.0
2023-05-24 13:45:00,444.58,444.68,444.44,444.56,3906.0,427.876,427.9722,427.7412,427.8567,3906.0
2023-05-24 13:50:00,444.64,445.09,444.64,444.72,1467.0,427.9337,428.3668,427.9337,428.0107,1467.0
2023-05-24 13:55:00,444.66,444.66,444.54,444.54,400.0,427.953,427.953,427.8375,427.8375,400.0
2023-05-24 14:00:00,444.74,444.74,444.09,444.09,1512.0,428.0299,428.0299,427.4044,427.4044,1512.0
2023-05-24 14:05:00,443.98,443.98,443.81,443.81,962.0,427.2985,427.2985,427.1349,427.1349,962.0
2023-05-24 14:10:00,443.73,443.73,443.2,443.47,1127.0,427.0579,427.0579,426.5478,426.8077,1127.0
2023-05-24 14:15:00,443.45,443.64,443.07,443.3,2134.0,426.7884,426.9713,426.4227,426.6441,2134.0
2023-05-24 14:20:00,443.23,443.52,442.91,442.91,2105.0,426.5767,426.8558,426.2687,426.2687,2105.0
2023-05-24 14:25:00,442.65,442.87,442.38,442.87,3112.0,426.0185,426.2302,425.7586,426.2302,3112.0
2023-05-24 14:30:00,442.78,443.03,442.76,443.03,988.0,426.1436,426.3842,426.1243,426.3842,988.0
2023-05-24 14:35:00,443.06,443.4,443.06,443.33,1907.0,426.4131,426.7403,426.4131,426.6729,1907.0
2023-05-24 14:40:00,443.27,443.27,442.6,442.6,2517.0,426.6152,426.6152,425.9704,425.9704,2517.0
2023-05-24 14:45:00,442.44,442.58,442.33,442.34,605.0,425.8164,425.9511,425.7105,425.7201,605.0
2023-05-24 14:50:00,442.56,442.61,442.16,442.27,2451.0,425.9319,425.98,425.5469,425.6528,2451.0
2023-05-24 14:55:00,442.38,442.46,442.28,442.43,419.0,425.7586,425.8356,425.6624,425.8067,419.0
2023-05-24 15:00:00,442.5,442.59,442.5,442.56,1100.0,425.8741,425.9607,425.8741,425.9319,1100.0
2023-05-24 15:05:00,442.77,443.34,442.56,442.77,3432.0,426.134,426.6825,425.9319,426.134,3432.0
2023-05-24 15:10:00,442.74,442.99,442.71,442.93,987.0,426.1051,426.3457,426.0762,426.288,987.0
2023-05-24 15:15:00,443.02,443.63,442.97,443.6,3302.0,426.3746,426.9617,426.3265,426.9328,3302.0
2023-05-24 15:20:00,443.62,443.81,443.37,443.38,1932.0,426.952,427.1349,426.7114,426.721,1932.0
2023-05-24 15:25:00,443.48,443.79,443.2,443.2,1939.0,426.8173,427.1156,426.5478,426.5478,1939.0
2023-05-24 15:30:00,443.11,443.85,443.1,443.75,3133.0,426.4612,427.1734,426.4516,427.0771,3133.0
2023-05-24 15:35:00,443.41,443.42,442.71,442.93,3256.0,426.7499,426.7595,426.0762,426.288,3256.0
2023-05-24 15:40:00,442.98,442.98,442.37,442.43,2819.0,426.3361,426.3361,425.749,425.8067,2819.0
2023-05-24 15:45:00,442.44,442.69,442.27,442.61,5382.0,425.8164,426.057,425.6528,425.98,5382.0
2023-05-24 15:50:00,442.65,442.92,442.04,442.21,7447.0,426.0185,426.2783,425.4314,425.595,7447.0
2023-05-24 15:55:00,442.21,442.36,441.38,441.45,17275.0,425.595,425.7394,424.7962,424.8636,17275.0
2023-05-25 09:30:00,438.33,439.95,437.93,438.7,9537.0,421.8608,423.4199,421.4758,422.2169,9537.0
2023-05-25 09:35:00,438.05,438.05,436.02,436.5,3486.0,421.5913,421.5913,419.6376,420.0995,3486.0
2023-05-25 09:40:00,436.01,437.78,434.86,437.22,7648.0,419.628,421.3315,418.5212,420.7925,7648.0
2023-05-25 09:45:00,437.22,437.63,434.34,434.34,9409.0,420.7925,421.1871,418.0207,418.0207,9409.0
2023-05-25 09:50:00,434.25,434.67,432.97,433.17,7992.0,417.9341,418.3383,416.7022,416.8947,7992.0
2023-05-25 09:55:00,433.3,434.78,433.03,434.36,4858.0,417.0198,418.4442,416.7599,418.04,4858.0
2023-05-25 10:00:00,434.32,434.76,433.63,433.63,3937.0,418.0015,418.4249,417.3374,417.3374,3937.0
2023-05-25 10:05:00,433.95,433.99,432.6,432.72,10526.0,417.6454,417.6839,416.3461,416.4616,10526.0
2023-05-25 10:10:00,432.57,432.57,431.16,431.34,17288.0,416.3172,416.3172,414.9602,415.1334,17288.0
2023-05-25 10:15:00,431.41,432.29,431.41,432.15,5238.0,415.2008,416.0477,415.2008,415.913,5238.0
2023-05-25 10:20:00,431.95,432.56,431.54,432.29,2632.0,415.7205,416.3076,415.3259,416.0477,2632.0
2023-05-25 10:25:00,432.35,432.49,431.61,431.62,4616.0,416.1055,416.2402,415.3933,415.4029,4616.0
2023-05-25 10:30:00,431.34,431.36,429.74,429.74,15629.0,415.1334,415.1527,413.5935,413.5935,15629.0
2023-05-25 10:35:00,429.88,431.77,429.1,431.77,3988.0,413.7283,415.5473,412.9776,415.5473,3988.0
2023-05-25 10:40:00,431.79,432.68,431.79,432.59,2779.0,415.5665,416.4231,415.5665,416.3365,2779.0
2023-05-25 10:45:00,432.47,432.68,430.63,430.63,3795.0,416.221,416.4231,414.4501,414.4501,3795.0
2023-05-25 10:50:00,430.92,431.22,430.67,430.67,1273.0,414.7292,415.0179,414.4886,414.4886,1273.0
2023-05-25 10:55:00,430.69,431.04,430.42,430.84,5157.0,414.5078,414.8447,414.248,414.6522,5157.0
2023-05-25 11:00:00,430.9,431.51,430.89,431.51,2363.0,414.71,415.297,414.7003,415.297,2363.0
2023-05-25 11:05:00,431.3,431.56,431.08,431.31,4413.0,415.0949,415.3452,414.8832,415.1045,4413.0
2023-05-25 11:10:00,431.52,432.27,431.52,432.22,4293.0,415.3067,416.0285,415.3067,415.9804,4293.0
2023-05-25 11:15:00,432.37,432.52,431.47,431.87,8965.0,416.1247,416.2691,415.2585,415.6435,8965.0
2023-05-25 11:20:00,432.1,432.41,431.98,432.14,4725.0,415.8649,416.1632,415.7494,415.9034,4725.0
2023-05-25 11:25:00,432.01,432.27,431.74,432.24,2765.0,415.7782,416.0285,415.5184,415.9996,2765.0
2023-05-25 11:30:00,432.35,432.37,431.91,432.2,2632.0,416.1055,416.1247,415.682,415.9611,2632.0
2023-05-25 11:35:00,431.94,432.01,431.51,431.69,3921.0,415.7109,415.7782,415.297,415.4703,3921.0
2023-05-25 11:40:00,431.56,432.0,431.4,431.88,2716.0,415.3452,415.7686,415.1912,415.6531,2716.0
2023-05-25 11:45:00,431.69,431.85,429.91,429.96,5320.0,415.4703,415.6243,413.7571,413.8053,5320.0
2023-05-25 11:50:00,429.79,430.26,429.54,429.6,3804.0,413.6417,414.094,413.4011,413.4588,3804.0
2023-05-25 11:55:00,429.78,430.1,429.6,429.6,4910.0,413.632,413.94,413.4588,413.4588,4910.0
2023-05-25 12:00:00,429.6,430.55,429.6,430.13,6320.0,413.4588,414.3731,413.4588,413.9689,6320.0
2023-05-25 12:05:00,429.93,430.24,429.74,429.79,6878.0,413.7764,414.0747,413.5935,413.6417,6878.0
2023-05-25 12:10:00,430.05,430.78,429.88,430.66,4549.0,413.8919,414.5945,413.7283,414.479,4549.0
2023-05-25 12:15:00,430.39,431.27,430.39,431.25,3049.0,414.2191,415.0661,414.2191,415.0468,3049.0
2023-05-25 12:20:00,431.02,431.53,430.73,431.02,6328.0,414.8254,415.3163,414.5463,414.8254,6328.0
2023-05-25 12:25:00,430.73,431.03,430.66,431.03,1800.0,414.5463,414.8351,414.479,414.8351,1800.0
2023-05-25 12:30:00,431.08,431.35,431.0,431.06,4512.0,414.8832,415.143,414.8062,414.8639,4512.0
2023-05-25 12:35:00,431.63,431.68,430.94,431.02,3342.0,415.4125,415.4606,414.7484,414.8254,3342.0
2023-05-25 12:40:00,430.85,431.41,430.85,431.13,2123.0,414.6618,415.2008,414.6618,414.9313,2123.0
2023-05-25 12:45:00,430.88,431.4,430.87,431.36,6994.0,414.6907,415.1912,414.6811,415.1527,6994.0
2023-05-25 12:50:00,431.35,431.95,431.29,431.53,6410.0,415.143,415.7205,415.0853,415.3163,6410.0
2023-05-25 12:55:00,431.62,431.88,431.48,431.53,4010.0,415.4029,415.6531,415.2682,415.3163,4010.0
2023-05-25 13:00:00,431.77,431.77,431.08,431.09,3038.0,415.5473,415.5473,414.8832,414.8928,3038.0
2023-05-25 13:05:00,431.05,431.46,430.92,431.45,972.0,414.8543,415.2489,414.7292,415.2393,972.0
2023-05-25 13:10:00,431.65,432.09,431.56,431.88,2416.0,415.4318,415.8552,415.3452,415.6531,2416.0
2023-05-25 13:15:00,431.93,432.35,431.57,432.34,3259.0,415.7013,416.1055,415.3548,416.0958,3259.0
2023-05-25 13:20:00,432.17,432.65,432.16,432.64,4005.0,415.9322,416.3942,415.9226,416.3846,4005.0
2023-05-25 13:25:00,432.69,433.26,432.69,433.26,3133.0,416.4327,416.9813,416.4327,416.9813,3133.0
2023-05-25 13:30:00,433.0,433.77,433.0,433.5,6304.0,416.731,417.4721,416.731,417.2123,6304.0
2023-05-25 13:35:00,433.49,434.14,433.26,434.02,23791.0,417.2026,417.8282,416.9813,417.7127,23791.0
2023-05-25 13:40:00,434.1,434.3,433.95,433.96,9230.0,417.7897,417.9822,417.6454,417.655,9230.0
2023-05-25 13:45:00,434.08,435.02,434.08,435.02,7937.0,417.7705,418.6752,417.7705,418.6752,7937.0
2023-05-25 13:50:00,435.01,435.01,434.37,434.64,3515.0,418.6655,418.6655,418.0496,418.3094,3515.0
2023-05-25 13:55:00,434.64,434.97,434.13,434.84,8215.0,418.3094,418.627,417.8186,418.5019,8215.0
2023-05-25 14:00:00,435.41,435.97,435.39,435.52,2495.0,419.0505,419.5895,419.0313,419.1564,2495.0
2023-05-25 14:05:00,435.54,435.54,434.19,434.37,4025.0,419.1756,419.1756,417.8763,418.0496,4025.0
2023-05-25 14:10:00,434.39,434.54,433.63,434.02,4488.0,418.0688,418.2132,417.3374,417.7127,4488.0
2023-05-25 14:15:00,434.15,434.61,434.03,434.13,4351.0,417.8378,418.2806,417.7223,417.8186,4351.0
2023-05-25 14:20:00,434.36,434.76,434.36,434.65,3376.0,418.04,418.4249,418.04,418.3191,3376.0
2023-05-25 14:25:00,434.5,434.87,434.34,434.55,2775.0,418.1747,418.5308,418.0207,418.2228,2775.0
2023-05-25 14:30:00,434.57,434.67,433.84,434.02,4970.0,418.2421,418.3383,417.5395,417.7127,4970.0
2023-05-25 14:35:00,433.84,433.99,433.64,433.64,2844.0,417.5395,417.6839,417.347,417.347,2844.0
2023-05-25 14:40:00,433.41,433.76,433.18,433.18,2300.0,417.1256,417.4625,416.9043,416.9043,2300.0
2023-05-25 14:45:00,433.28,433.83,433.27,433.29,2470.0,417.0005,417.5299,416.9909,417.0102,2470.0
2023-05-25 14:50:00,433.15,433.33,433.02,433.3,1769.0,416.8754,417.0487,416.7503,417.0198,1769.0
2023-05-25 14:55:00,433.16,433.74,433.04,433.74,2705.0,416.885,417.4432,416.7695,417.4432,2705.0
2023-05-25 15:00:00,433.91,434.4,433.71,434.05,4812.0,417.6069,418.0784,417.4144,417.7416,4812.0
2023-05-25 15:05:00,433.81,434.0,433.5,433.62,2904.0,417.5106,417.6935,417.2123,417.3278,2904.0
2023-05-25 15:10:00,433.67,433.99,433.66,433.84,3218.0,417.3759,417.6839,417.3663,417.5395,3218.0
2023-05-25 15:15:00,433.84,433.85,433.15,433.15,2747.0,417.5395,417.5491,416.8754,416.8754,2747.0
2023-05-25 15:20:00,433.11,433.47,432.99,433.28,1888.0,416.8369,417.1834,416.7214,417.0005,1888.0
2023-05-25 15:25:00,433.35,434.45,433.35,434.07,3952.0,417.0679,418.1266,417.0679,417.7608,3952.0
2023-05-25 15:30:00,434.08,434.96,434.07,434.5,4710.0,417.7705,418.6174,417.7608,418.1747,4710.0
2023-05-25 15:35:00,434.61,435.25,434.43,435.2,5099.0,418.2806,418.8965,418.1073,418.8484,5099.0
2023-05-25 15:40:00,435.2,435.63,435.17,435.57,5746.0,418.8484,419.2622,418.8195,419.2045,5746.0
2023-05-25 15:45:00,435.56,435.83,434.92,435.16,15615.0,419.1949,419.4547,418.5789,418.8099,15615.0
2023-05-25 15:50:00,435.07,435.29,433.29,433.77,11858.0,418.7233,418.935,417.0102,417.4721,11858.0
2023-05-25 15:55:00,433.77,434.22,433.36,433.52,25370.0,417.4721,417.9052,417.0775,417.2315,25370.0
2023-05-26 09:30:00,432.62,434.9,432.62,434.9,13355.0,418.1417,420.3454,418.1417,420.3454,13355.0
2023-05-26 09:35:00,434.64,436.68,434.22,436.51,5648.0,420.0941,422.0658,419.6881,421.9015,5648.0
2023-05-26 09:40:00,436.51,441.31,436.51,440.83,13283.0,421.9015,426.5408,421.9015,426.0769,13283.0
2023-05-26 09:45:00,440.66,441.32,439.18,439.5,6250.0,425.9126,426.5505,424.4821,424.7914,6250.0
2023-05-26 09:50:00,439.08,440.0,438.39,439.9,7344.0,424.3855,425.2747,423.7186,425.178,7344.0
2023-05-26 09:55:00,440.44,440.74,438.71,438.73,3505.0,425.7,425.9899,424.0279,424.0472,3505.0
2023-05-26 10:00:00,438.85,439.39,438.04,438.59,4010.0,424.1632,424.6851,423.3803,423.9119,4010.0
2023-05-26 10:05:00,438.8,440.2,438.67,440.19,9128.0,424.1148,425.468,423.9892,425.4583,9128.0
2023-05-26 10:10:00,439.94,440.52,439.38,440.16,3807.0,425.2167,425.7773,424.6754,425.4293,3807.0
2023-05-26 10:15:00,439.97,440.37,439.9,440.37,1000.0,425.2457,425.6323,425.178,425.6323,1000.0
2023-05-26 10:20:00,440.55,440.65,440.21,440.43,1060.0,425.8063,425.9029,425.4777,425.6903,1060.0
2023-05-26 10:25:00,440.63,441.23,440.63,441.15,4455.0,425.8836,426.4635,425.8836,426.3862,4455.0
2023-05-26 10:30:00,441.26,441.51,440.95,441.49,3363.0,426.4925,426.7341,426.1929,426.7148,3363.0
2023-05-26 10:35:00,441.49,441.49,440.83,441.27,3750.0,426.7148,426.7148,426.0769,426.5022,3750.0
2023-05-26 10:40:00,441.44,441.46,440.47,440.54,4476.0,426.6665,426.6858,425.7289,425.7966,4476.0
2023-05-26 10:45:00,440.54,440.63,439.69,439.85,3526.0,425.7966,425.8836,424.9751,425.1297,3526.0
2023-05-26 10:50:00,440.04,440.05,439.17,439.4,2250.0,425.3133,425.323,424.4725,424.6948,2250.0
2023-05-26 10:55:00,439.4,440.11,439.39,439.79,2615.0,424.6948,425.381,424.6851,425.0717,2615.0
2023-05-26 11:00:00,439.81,440.25,439.38,439.39,4308.0,425.091,425.5163,424.6754,424.6851,4308.0
2023-05-26 11:05:00,439.57,439.82,439.32,439.65,1823.0,424.8591,425.1007,424.6174,424.9364,1823.0
2023-05-26 11:10:00,439.15,439.51,438.65,439.06,6529.0,424.4531,424.8011,423.9699,424.3661,6529.0
2023-05-26 11:15:00,439.14,439.15,437.89,437.89,23893.0,424.4435,424.4531,423.2353,423.2353,23893.0
2023-05-26 11:20:00,437.94,437.95,437.0,437.2,1514.0,423.2836,423.2933,422.3751,422.5684,1514.0
2023-05-26 11:25:00,437.3,437.49,437.0,437.01,4102.0,422.665,422.8487,422.3751,422.3847,4102.0
2023-05-26 11:30:00,436.84,436.9,436.36,436.36,1991.0,422.2204,422.2784,421.7565,421.7565,1991.0
2023-05-26 11:35:00,436.34,436.34,435.94,435.94,1516.0,421.7372,421.7372,421.3506,421.3506,1516.0
2023-05-26 11:40:00,435.93,436.1,435.09,435.73,15924.0,421.3409,421.5052,420.529,421.1476,15924.0
2023-05-26 11:45:00,435.67,435.67,435.0,435.31,2800.0,421.0896,421.0896,420.442,420.7416,2800.0
2023-05-26 11:50:00,435.22,435.22,434.74,434.8,2122.0,420.6546,420.6546,420.1907,420.2487,2122.0
2023-05-26 11:55:00,434.87,434.87,434.0,434.3,9358.0,420.3164,420.3164,419.4755,419.7654,9358.0
2023-05-26 12:00:00,434.41,435.12,434.25,435.12,3710.0,419.8718,420.558,419.7171,420.558,3710.0
2023-05-26 12:05:00,435.47,435.47,435.29,435.29,2801.0,420.8963,420.8963,420.7223,420.7223,2801.0
2023-05-26 12:10:00,435.23,435.23,434.98,435.08,2384.0,420.6643,420.6643,420.4227,420.5193,2384.0
2023-05-26 12:15:00,435.3,435.57,435.28,435.3,1210.0,420.732,420.9929,420.7126,420.732,1210.0
2023-05-26 12:20:00,435.54,435.81,435.36,435.81,1312.0,420.9639,421.2249,420.79,421.2249,1312.0
2023-05-26 12:25:00,435.96,436.29,435.81,435.9,3207.0,421.3699,421.6888,421.2249,421.3119,3207.0
2023-05-26 12:30:00,436.08,436.2,436.08,436.19,568.0,421.4859,421.6019,421.4859,421.5922,568.0
2023-05-26 12:35:00,436.12,436.23,435.96,436.14,1672.0,421.5245,421.6308,421.3699,421.5439,1672.0
2023-05-26 12:40:00,436.31,436.31,435.87,435.88,881.0,421.7082,421.7082,421.2829,421.2926,881.0
2023-05-26 12:45:00,435.49,435.64,435.0,435.29,2980.0,420.9156,421.0606,420.442,420.7223,2980.0
2023-05-26 12:50:00,435.2,435.77,435.2,435.69,3581.0,420.6353,421.1862,420.6353,421.1089,3581.0
2023-05-26 12:55:00,435.47,435.53,435.27,435.35,1119.0,420.8963,420.9543,420.703,420.7803,1119.0
2023-05-26 13:00:00,435.49,435.74,435.49,435.73,1488.0,420.9156,421.1572,420.9156,421.1476,1488.0
2023-05-26 13:05:00,435.78,436.2,435.77,436.2,1100.0,421.1959,421.6019,421.1862,421.6019,1100.0
2023-05-26 13:10:00,436.19,436.36,435.84,435.93,3316.0,421.5922,421.7565,421.2539,421.3409,3316.0
2023-05-26 13:15:00,435.83,436.09,435.48,435.87,1704.0,421.2442,421.4955,420.9059,421.2829,1704.0
2023-05-26 13:20:00,435.84,436.05,435.77,435.83,1952.0,421.2539,421.4569,421.1862,421.2442,1952.0
2023-05-26 13:25:00,436.02,436.39,435.96,436.0,2358.0,421.4279,421.7855,421.3699,421.4085,2358.0
2023-05-26 13:30:00,436.1,436.4,436.1,436.4,703.0,421.5052,421.7952,421.5052,421.7952,703.0
2023-05-26 13:35:00,436.56,436.62,435.86,436.16,1956.0,421.9498,422.0078,421.2732,421.5632,1956.0
2023-05-26 13:40:00,436.16,436.28,436.06,436.1,800.0,421.5632,421.6792,421.4665,421.5052,800.0
2023-05-26 13:45:00,436.2,436.33,436.08,436.29,1916.0,421.6019,421.7275,421.4859,421.6888,1916.0
2023-05-26 13:50:00,436.15,436.4,436.15,436.22,1100.0,421.5535,421.7952,421.5535,421.6212,1100.0
2023-05-26 13:55:00,436.2,436.51,436.14,436.37,1512.0,421.6019,421.9015,421.5439,421.7662,1512.0
2023-05-26 14:00:00,436.71,436.71,436.31,436.31,3046.0,422.0948,422.0948,421.7082,421.7082,3046.0
2023-05-26 14:05:00,436.26,436.26,435.87,435.92,700.0,421.6598,421.6598,421.2829,421.3312,700.0
2023-05-26 14:10:00,435.98,436.06,435.8,435.89,1100.0,421.3892,421.4665,421.2152,421.3022,1100.0
2023-05-26 14:15:00,435.79,436.14,435.7,436.14,2752.0,421.2056,421.5439,421.1186,421.5439,2752.0
2023-05-26 14:20:00,436.13,436.55,436.12,436.35,7224.0,421.5342,421.9401,421.5245,421.7468,7224.0
2023-05-26 14:25:00,436.49,436.89,436.49,436.74,969.0,421.8821,422.2688,421.8821,422.1238,969.0
2023-05-26 14:30:00,436.68,436.82,436.68,436.77,1706.0,422.0658,422.2011,422.0658,422.1528,1706.0
2023-05-26 14:35:00,436.93,437.88,436.86,437.8,2422.0,422.3074,423.2256,422.2398,423.1483,2422.0
2023-05-26 14:40:00,437.71,437.89,437.66,437.78,2994.0,423.0613,423.2353,423.013,423.129,2994.0
2023-05-26 14:45:00,437.67,438.22,437.67,437.89,6486.0,423.0227,423.5542,423.0227,423.2353,6486.0
2023-05-26 14:50:00,437.81,437.82,437.47,437.72,2401.0,423.158,423.1676,422.8293,423.071,2401.0
2023-05-26 14:55:00,437.64,438.17,437.64,438.17,1505.0,422.9937,423.5059,422.9937,423.5059,1505.0
2023-05-26 15:00:00,438.31,439.1,438.16,438.85,6429.0,423.6412,424.4048,423.4963,424.1632,6429.0
2023-05-26 15:05:00,438.91,439.41,438.86,439.17,5099.0,424.2212,424.7044,424.1728,424.4725,5099.0
2023-05-26 15:10:00,439.26,439.27,438.54,438.86,6307.0,424.5594,424.5691,423.8635,424.1728,6307.0
2023-05-26 15:15:00,438.89,439.39,438.88,439.39,3295.0,424.2018,424.6851,424.1922,424.6851,3295.0
2023-05-26 15:20:00,439.39,439.53,439.1,439.47,3240.0,424.6851,424.8204,424.4048,424.7624,3240.0
2023-05-26 15:25:00,439.72,439.83,439.49,439.83,5541.0,425.004,425.1104,424.7817,425.1104,5541.0
2023-05-26 15:30:00,439.81,439.9,439.49,439.73,16649.0,425.091,425.178,424.7817,425.0137,16649.0
2023-05-26 15:35:00,439.75,439.75,438.28,438.54,7215.0,425.033,425.033,423.6122,423.8635,7215.0
2023-05-26 15:40:00,438.46,438.71,438.34,438.6,5478.0,423.7862,424.0279,423.6702,423.9215,5478.0
2023-05-26 15:45:00,438.61,438.69,438.12,438.36,6195.0,423.9312,424.0085,423.4576,423.6896,6195.0
2023-05-26 15:50:00,438.25,438.67,437.63,438.67,12731.0,423.5832,423.9892,422.984,423.9892,12731.0
2023-05-26 15:55:00,438.77,439.34,438.31,438.32,34701.0,424.0858,424.6368,423.6412,423.6509,34701.0
2023-05-30 09:30:00,434.89,437.0,432.33,432.56,23382.0,420.3357,422.3751,417.8614,418.0837,23382.0
2023-05-30 09:35:00,433.03,436.05,433.03,434.88,3903.0,418.5379,421.4569,418.5379,420.326,3903.0
2023-05-30 09:40:00,434.91,436.87,434.23,436.51,3572.0,420.355,422.2494,419.6978,421.9015,3572.0
2023-05-30 09:45:00,436.43,437.0,435.74,437.0,11721.0,421.8242,422.3751,421.1572,422.3751,11721.0
2023-05-30 09:50:00,436.81,438.37,436.81,438.0,8927.0,422.1914,423.6992,422.1914,423.3416,8927.0
2023-05-30 09:55:00,438.46,440.61,438.32,440.25,8725.0,423.7862,425.8643,423.6509,425.5163,8725.0
2023-05-30 10:00:00,440.25,441.12,439.23,439.44,15030.0,425.5163,426.3572,424.5304,424.7334,15030.0
2023-05-30 10:05:00,439.44,439.92,438.57,439.71,7602.0,424.7334,425.1974,423.8925,424.9944,7602.0
2023-05-30 10:10:00,439.93,440.03,437.88,438.61,2575.0,425.207,425.3037,423.2256,423.9312,2575.0
2023-05-30 10:15:00,438.88,440.02,438.41,439.97,5630.0,424.1922,425.294,423.7379,425.2457,5630.0
2023-05-30 10:20:00,439.98,439.99,438.64,439.06,5364.0,425.2553,425.265,423.9602,424.3661,5364.0
2023-05-30 10:25:00,438.47,438.7,438.0,438.0,2300.0,423.7959,424.0182,423.3416,423.3416,2300.0
2023-05-30 10:30:00,438.41,438.67,438.04,438.07,1401.0,423.7379,423.9892,423.3803,423.4093,1401.0
2023-05-30 10:35:00,437.87,438.19,437.06,437.81,2811.0,423.216,423.5253,422.4331,423.158,2811.0
2023-05-30 10:40:00,437.95,438.98,437.95,438.7,4053.0,423.2933,424.2888,423.2933,424.0182,4053.0
2023-05-30 10:45:00,438.43,438.57,437.4,437.46,1800.0,423.7572,423.8925,422.7617,422.8197,1800.0
2023-05-30 10:50:00,437.47,438.07,437.47,437.96,2997.0,422.8293,423.4093,422.8293,423.303,2997.0
2023-05-30 10:55:00,437.96,438.09,437.87,437.96,5712.0,423.303,423.4286,423.216,423.303,5712.0
2023-05-30 11:00:00,437.87,438.23,437.69,438.11,2863.0,423.216,423.5639,423.042,423.4479,2863.0
2023-05-30 11:05:00,437.97,438.22,437.73,438.14,4943.0,423.3126,423.5542,423.0806,423.4769,4943.0
2023-05-30 11:10:00,437.96,438.32,437.88,437.97,4479.0,423.303,423.6509,423.2256,423.3126,4479.0
2023-05-30 11:15:00,437.91,437.91,437.08,437.61,2797.0,423.2546,423.2546,422.4524,422.9647,2797.0
2023-05-30 11:20:00,437.57,438.2,437.19,438.2,3425.0,422.926,423.5349,422.5587,423.5349,3425.0
2023-05-30 11:25:00,438.16,438.44,437.88,438.37,3626.0,423.4963,423.7669,423.2256,423.6992,3626.0
2023-05-30 11:30:00,438.52,438.59,437.87,437.99,3949.0,423.8442,423.9119,423.216,423.3319,3949.0
2023-05-30 11:35:00,438.18,438.51,438.12,438.49,889.0,423.5156,423.8345,423.4576,423.8152,889.0
2023-05-30 11:40:00,438.03,438.03,437.78,437.78,5156.0,423.3706,423.3706,423.129,423.129,5156.0
2023-05-30 11:45:00,437.28,438.23,437.28,438.0,3079.0,422.6457,423.5639,422.6457,423.3416,3079.0
2023-05-30 11:50:00,437.69,437.7,437.4,437.69,2624.0,423.042,423.0517,422.7617,423.042,2624.0
2023-05-30 11:55:00,437.46,438.37,437.09,438.37,10288.0,422.8197,423.6992,422.4621,423.6992,10288.0
2023-05-30 12:00:00,438.09,438.33,437.89,437.91,1950.0,423.4286,423.6606,423.2353,423.2546,1950.0
2023-05-30 12:05:00,437.74,437.74,437.17,437.18,1000.0,423.0903,423.0903,422.5394,422.5491,1000.0
2023-05-30 12:10:00,436.97,437.77,436.97,437.02,2728.0,422.3461,423.1193,422.3461,422.3944,2728.0
2023-05-30 12:15:00,437.26,437.26,436.81,436.99,1454.0,422.6264,422.6264,422.1914,422.3654,1454.0
2023-05-30 12:20:00,437.02,437.04,435.86,435.86,7978.0,422.3944,422.4137,421.2732,421.2732,7978.0
2023-05-30 12:25:00,436.07,436.46,435.79,436.18,4116.0,421.4762,421.8532,421.2056,421.5825,4116.0
2023-05-30 12:30:00,436.0,436.26,435.95,436.03,10655.0,421.4085,421.6598,421.3602,421.4375,10655.0
2023-05-30 12:35:00,436.14,436.38,435.96,436.16,5432.0,421.5439,421.7758,421.3699,421.5632,5432.0
2023-05-30 12:40:00,436.09,436.38,436.09,436.35,5766.0,421.4955,421.7758,421.4955,421.7468,5766.0
2023-05-30 12:45:00,436.25,436.34,436.03,436.03,4230.0,421.6502,421.7372,421.4375,421.4375,4230.0
2023-05-30 12:50:00,436.1,437.23,436.01,437.05,2229.0,421.5052,422.5974,421.4182,422.4234,2229.0
2023-05-30 12:55:00,437.22,437.22,436.54,436.92,3188.0,422.5877,422.5877,421.9305,422.2978,3188.0
2023-05-30 13:00:00,436.71,436.74,436.5,436.74,1607.0,422.0948,422.1238,421.8918,422.1238,1607.0
2023-05-30 13:05:00,436.66,436.83,436.48,436.53,2164.0,422.0465,422.2108,421.8725,421.9208,2164.0
2023-05-30 13:10:00,436.46,437.13,436.41,437.03,3401.0,421.8532,422.5007,421.8048,422.4041,3401.0
2023-05-30 13:15:00,437.24,437.73,437.06,437.73,6723.0,422.607,423.0806,422.4331,423.0806,6723.0
2023-05-30 13:20:00,438.03,438.04,437.79,437.95,2591.0,423.3706,423.3803,423.1386,423.2933,2591.0
2023-05-30 13:25:00,437.8,438.13,437.65,437.75,7142.0,423.1483,423.4673,423.0033,423.1,7142.0
2023-05-30 13:30:00,437.69,438.02,437.48,437.89,5241.0,423.042,423.3609,422.839,423.2353,5241.0
2023-05-30 13:35:00,438.1,438.88,438.1,438.88,5399.0,423.4383,424.1922,423.4383,424.1922,5399.0
2023-05-30 13:40:00,438.74,439.27,438.46,438.47,3450.0,424.0568,424.5691,423.7862,423.7959,3450.0
2023-05-30 13:45:00,438.46,438.69,438.26,438.43,3523.0,423.7862,424.0085,423.5929,423.7572,3523.0
2023-05-30 13:50:00,438.62,438.63,437.89,438.13,3612.0,423.9409,423.9505,423.2353,423.4673,3612.0
2023-05-30 13:55:00,437.98,438.15,437.52,437.64,1392.0,423.3223,423.4866,422.8777,422.9937,1392.0
2023-05-30 14:00:00,437.64,437.94,436.89,436.9,4944.0,422.9937,423.2836,422.2688,422.2784,4944.0
2023-05-30 14:05:00,436.89,437.16,436.73,437.07,2105.0,422.2688,422.5297,422.1141,422.4427,2105.0
2023-05-30 14:10:00,437.1,437.62,436.97,437.34,4581.0,422.4717,422.9743,422.3461,422.7037,4581.0
2023-05-30 14:15:00,437.49,438.05,437.49,438.02,3182.0,422.8487,423.3899,422.8487,423.3609,3182.0
2023-05-30 14:20:00,438.1,438.73,438.1,438.73,4284.0,423.4383,424.0472,423.4383,424.0472,4284.0
2023-05-30 14:25:00,438.77,438.85,437.96,438.04,9094.0,424.0858,424.1632,423.303,423.3803,9094.0
2023-05-30 14:30:00,438.08,438.12,437.15,437.57,5421.0,423.4189,423.4576,422.5201,422.926,5421.0
2023-05-30 14:35:00,437.47,437.81,437.39,437.43,2250.0,422.8293,423.158,422.752,422.7907,2250.0
2023-05-30 14:40:00,437.47,438.49,437.36,438.36,3973.0,422.8293,423.8152,422.723,423.6896,3973.0
2023-05-30 14:45:00,438.35,438.35,437.37,437.58,4040.0,423.6799,423.6799,422.7327,422.9357,4040.0
2023-05-30 14:50:00,437.41,437.54,436.61,437.49,13667.0,422.7714,422.897,421.9981,422.8487,13667.0
2023-05-30 14:55:00,437.37,437.89,437.25,437.59,6805.0,422.7327,423.2353,422.6167,422.9453,6805.0
2023-05-30 15:00:00,437.69,438.12,437.44,437.52,4948.0,423.042,423.4576,422.8004,422.8777,4948.0
2023-05-30 15:05:00,437.37,437.75,437.26,437.67,1700.0,422.7327,423.1,422.6264,423.0227,1700.0
2023-05-30 15:10:00,437.53,437.6,436.63,437.07,2849.0,422.8873,422.955,422.0175,422.4427,2849.0
2023-05-30 15:15:00,437.02,437.42,437.01,437.4,1739.0,422.3944,422.781,422.3847,422.7617,1739.0
2023-05-30 15:20:00,437.41,437.59,437.13,437.55,3509.0,422.7714,422.9453,422.5007,422.9067,3509.0
2023-05-30 15:25:00,437.4,437.67,437.4,437.63,2100.0,422.7617,423.0227,422.7617,422.984,2100.0
2023-05-30 15:30:00,437.66,438.0,437.66,438.0,2986.0,423.013,423.3416,423.013,423.3416,2986.0
2023-05-30 15:35:00,438.13,438.33,437.9,438.05,3414.0,423.4673,423.6606,423.245,423.3899,3414.0
2023-05-30 15:40:00,438.05,438.21,437.85,437.93,3014.0,423.3899,423.5446,423.1966,423.274,3014.0
2023-05-30 15:45:00,438.08,438.44,437.92,438.35,3160.0,423.4189,423.7669,423.2643,423.6799,3160.0
2023-05-30 15:50:00,438.25,438.55,438.05,438.44,10576.0,423.5832,423.8732,423.3899,423.7669,10576.0
2023-05-30 15:55:00,438.53,438.97,437.98,438.25,29974.0,423.8539,424.2791,423.3223,423.5832,29974.0
2023-05-31 09:30:00,437.81,440.39,437.48,439.37,22930.0,423.158,425.6516,422.839,424.6658,22930.0
2023-05-31 09:35:00,438.57,438.59,437.59,437.99,2400.0,423.8925,423.9119,422.9453,423.3319,2400.0
2023-05-31 09:40:00,438.33,439.33,438.15,439.0,3005.0,423.6606,424.6271,423.4866,424.3081,3005.0
2023-05-31 09:45:00,439.0,439.41,438.18,439.3,4560.0,424.3081,424.7044,423.5156,424.5981,4560.0
2023-05-31 09:50:00,439.04,440.3,438.52,440.3,3959.0,424.3468,425.5646,423.8442,425.5646,3959.0
2023-05-31 09:55:00,440.29,440.44,439.59,440.07,4238.0,425.555,425.7,424.8784,425.3423,4238.0
2023-05-31 10:00:00,439.65,440.98,439.65,440.26,1365.0,424.9364,426.2219,424.9364,425.526,1365.0
2023-05-31 10:05:00,440.97,441.36,440.41,441.36,6241.0,426.2122,426.5892,425.671,426.5892,6241.0
2023-05-31 10:10:00,441.16,441.16,440.09,440.09,2761.0,426.3959,426.3959,425.3617,425.3617,2761.0
2023-05-31 10:15:00,440.53,441.31,440.52,441.31,2546.0,425.7869,426.5408,425.7773,426.5408,2546.0
2023-05-31 10:20:00,440.8,441.12,440.36,440.83,4664.0,426.0479,426.3572,425.6226,426.0769,4664.0
2023-05-31 10:25:00,440.74,440.99,439.68,440.05,2183.0,425.9899,426.2315,424.9654,425.323,2183.0
2023-05-31 10:30:00,439.68,439.91,438.96,439.6,7316.0,424.9654,425.1877,424.2695,424.8881,7316.0
2023-05-31 10:35:00,439.25,439.25,438.42,438.42,1208.0,424.5498,424.5498,423.7476,423.7476,1208.0
2023-05-31 10:40:00,438.92,439.03,438.07,438.66,6809.0,424.2308,424.3371,423.4093,423.9795,6809.0
2023-05-31 10:45:00,438.66,439.0,437.06,437.22,14492.0,423.9795,424.3081,422.4331,422.5877,14492.0
2023-05-31 10:50:00,437.51,437.74,437.27,437.54,6821.0,422.868,423.0903,422.636,422.897,6821.0
2023-05-31 10:55:00,437.61,437.95,437.17,437.23,10732.0,422.9647,423.2933,422.5394,422.5974,10732.0
2023-05-31 11:00:00,437.22,437.87,437.11,437.49,4802.0,422.5877,423.216,422.4814,422.8487,4802.0
2023-05-31 11:05:00,437.5,437.55,437.11,437.41,3641.0,422.8583,422.9067,422.4814,422.7714,3641.0
2023-05-31 11:10:00,437.39,437.76,436.43,437.24,6652.0,422.752,423.1096,421.8242,422.607,6652.0
2023-05-31 11:15:00,437.11,437.11,436.55,436.55,1217.0,422.4814,422.4814,421.9401,421.9401,1217.0
2023-05-31 11:20:00,436.58,437.61,436.36,436.36,5320.0,421.9691,422.9647,421.7565,421.7565,5320.0
2023-05-31 11:25:00,436.76,437.2,436.14,436.46,1666.0,422.1431,422.5684,421.5439,421.8532,1666.0
2023-05-31 11:30:00,436.39,436.57,436.11,436.57,2101.0,421.7855,421.9595,421.5149,421.9595,2101.0
2023-05-31 11:35:00,436.21,436.21,435.9,436.05,1900.0,421.6115,421.6115,421.3119,421.4569,1900.0
2023-05-31 11:40:00,435.85,436.02,435.61,435.69,1912.0,421.2636,421.4279,421.0316,421.1089,1912.0
2023-05-31 11:45:00,436.1,436.1,435.43,435.43,2209.0,421.5052,421.5052,420.8576,420.8576,2209.0
2023-05-31 11:50:00,435.62,435.62,435.08,435.57,1500.0,421.0413,421.0413,420.5193,420.9929,1500.0
2023-05-31 11:55:00,435.97,435.97,435.75,435.75,500.0,421.3795,421.3795,421.1669,421.1669,500.0
2023-05-31 12:00:00,436.24,436.72,436.21,436.27,3354.0,421.6405,422.1044,421.6115,421.6695,3354.0
2023-05-31 12:05:00,436.51,436.73,436.01,436.06,4411.0,421.9015,422.1141,421.4182,421.4665,4411.0
2023-05-31 12:10:00,436.26,436.38,435.65,436.2,1873.0,421.6598,421.7758,421.0703,421.6019,1873.0
2023-05-31 12:15:00,436.27,436.83,436.18,436.31,4730.0,421.6695,422.2108,421.5825,421.7082,4730.0
2023-05-31 12:20:00,436.18,436.53,435.84,436.38,1924.0,421.5825,421.9208,421.2539,421.7758,1924.0
2023-05-31 12:25:00,436.76,436.88,436.28,436.54,2407.0,422.1431,422.2591,421.6792,421.9305,2407.0
2023-05-31 12:30:00,436.53,437.13,436.53,437.13,1002.0,421.9208,422.5007,421.9208,422.5007,1002.0
2023-05-31 12:35:00,437.13,437.13,436.51,436.52,1572.0,422.5007,422.5007,421.9015,421.9111,1572.0
2023-05-31 12:40:00,436.75,436.91,436.73,436.86,1400.0,422.1334,422.2881,422.1141,422.2398,1400.0
2023-05-31 12:45:00,436.71,437.05,436.69,436.8,5584.0,422.0948,422.4234,422.0755,422.1818,5584.0
2023-05-31 12:50:00,436.53,436.66,435.69,435.69,1121.0,421.9208,422.0465,421.1089,421.1089,1121.0
2023-05-31 12:55:00,435.99,436.37,435.83,436.26,1681.0,421.3989,421.7662,421.2442,421.6598,1681.0
2023-05-31 13:00:00,436.26,436.67,436.26,436.67,1945.0,421.6598,422.0561,421.6598,422.0561,1945.0
2023-05-31 13:05:00,436.46,436.67,436.43,436.66,1664.0,421.8532,422.0561,421.8242,422.0465,1664.0
2023-05-31 13:10:00,436.53,437.01,436.25,436.25,5020.0,421.9208,422.3847,421.6502,421.6502,5020.0
2023-05-31 13:15:00,436.71,436.72,436.07,436.07,1190.0,422.0948,422.1044,421.4762,421.4762,1190.0
2023-05-31 13:20:00,436.06,436.2,435.61,435.72,1630.0,421.4665,421.6019,421.0316,421.1379,1630.0
2023-05-31 13:25:00,435.58,435.66,435.03,435.12,2521.0,421.0026,421.0799,420.471,420.558,2521.0
2023-05-31 13:30:00,435.32,435.58,435.14,435.31,1742.0,420.7513,421.0026,420.5773,420.7416,1742.0
2023-05-31 13:35:00,435.18,435.18,434.62,434.94,2367.0,420.616,420.616,420.0747,420.384,2367.0
2023-05-31 13:40:00,435.39,435.51,435.16,435.51,1400.0,420.819,420.9349,420.5967,420.9349,1400.0
2023-05-31 13:45:00,435.53,435.84,435.1,435.24,3451.0,420.9543,421.2539,420.5387,420.674,3451.0
2023-05-31 13:50:00,435.15,436.59,435.15,436.59,3143.0,420.587,421.9788,420.587,421.9788,3143.0
2023-05-31 13:55:00,436.59,436.61,436.24,436.24,2269.0,421.9788,421.9981,421.6405,421.6405,2269.0
2023-05-31 14:00:00,436.45,436.53,436.09,436.09,1300.0,421.8435,421.9208,421.4955,421.4955,1300.0
2023-05-31 14:05:00,436.32,436.34,435.42,435.44,4884.0,421.7178,421.7372,420.848,420.8673,4884.0
2023-05-31 14:10:00,435.46,435.57,435.27,435.47,2428.0,420.8866,420.9929,420.703,420.8963,2428.0
2023-05-31 14:15:00,435.57,435.9,435.26,435.63,4246.0,420.9929,421.3119,420.6933,421.0509,4246.0
2023-05-31 14:20:00,435.85,436.09,435.46,436.09,2801.0,421.2636,421.4955,420.8866,421.4955,2801.0
2023-05-31 14:25:00,436.09,436.62,435.61,435.89,11319.0,421.4955,422.0078,421.0316,421.3022,11319.0
2023-05-31 14:30:00,435.67,435.68,435.39,435.46,2109.0,421.0896,421.0993,420.819,420.8866,2109.0
2023-05-31 14:35:00,435.5,435.73,435.27,435.73,2061.0,420.9253,421.1476,420.703,421.1476,2061.0
2023-05-31 14:40:00,435.73,435.94,435.53,435.88,4045.0,421.1476,421.3506,420.9543,421.2926,4045.0
2023-05-31 14:45:00,435.97,435.97,435.34,435.34,2959.0,421.3795,421.3795,420.7706,420.7706,2959.0
2023-05-31 14:50:00,435.5,435.64,435.03,435.35,4073.0,420.9253,421.0606,420.471,420.7803,4073.0
2023-05-31 14:55:00,435.5,436.25,435.19,435.78,15937.0,420.9253,421.6502,420.6257,421.1959,15937.0
2023-05-31 15:00:00,436.0,436.3,435.78,435.9,4542.0,421.4085,421.6985,421.1959,421.3119,4542.0
2023-05-31 15:05:00,435.99,436.13,435.82,435.97,1858.0,421.3989,421.5342,421.2346,421.3795,1858.0
2023-05-31 15:10:00,435.97,435.97,435.73,435.77,3400.0,421.3795,421.3795,421.1476,421.1862,3400.0
2023-05-31 15:15:00,435.77,436.18,435.75,435.89,6916.0,421.1862,421.5825,421.1669,421.3022,6916.0
2023-05-31 15:20:00,435.94,436.18,435.74,436.16,9541.0,421.3506,421.5825,421.1572,421.5632,9541.0
2023-05-31 15:25:00,436.1,436.11,435.72,435.73,6151.0,421.5052,421.5149,421.1379,421.1476,6151.0
2023-05-31 15:30:00,435.64,435.96,435.42,435.79,6445.0,421.0606,421.3699,420.848,421.2056,6445.0
2023-05-31 15:35:00,435.96,436.02,435.41,435.48,15052.0,421.3699,421.4279,420.8383,420.9059,15052.0
2023-05-31 15:40:00,435.58,436.15,435.2,435.94,15936.0,421.0026,421.5535,420.6353,421.3506,15936.0
2023-05-31 15:45:00,436.0,436.0,435.29,435.57,12445.0,421.4085,421.4085,420.7223,420.9929,12445.0
2023-05-31 15:50:00,435.62,436.57,435.24,435.45,24028.0,421.0413,421.9595,420.674,420.877,24028.0
2023-05-31 15:55:00,435.42,435.73,434.83,435.55,69689.0,420.848,421.1476,420.2777,420.9736,69689.0
2023-06-01 09:30:00,436.77,436.77,435.33,436.18,7961.0,422.1528,422.1528,420.761,421.5825,7961.0
2023-06-01 09:35:00,436.32,436.65,435.63,436.18,3805.0,421.7178,422.0368,421.0509,421.5825,3805.0
2023-06-01 09:40:00,435.5,436.81,434.99,436.31,3011.0,420.9253,422.1914,420.4323,421.7082,3011.0
2023-06-01 09:45:00,436.54,436.54,435.54,436.02,5418.0,421.9305,421.9305,420.9639,421.4279,5418.0
2023-06-01 09:50:00,435.71,436.02,434.51,434.87,4276.0,421.1283,421.4279,419.9684,420.3164,4276.0
2023-06-01 09:55:00,435.11,435.54,434.01,434.86,2636.0,420.5483,420.9639,419.4851,420.3067,2636.0
2023-06-01 10:00:00,434.91,434.96,433.83,434.55,5050.0,420.355,420.4034,419.3112,420.0071,5050.0
2023-06-01 10:05:00,434.01,435.02,434.01,434.2,10695.0,419.4851,420.4613,419.4851,419.6688,10695.0
2023-06-01 10:10:00,434.46,435.19,434.21,434.68,1300.0,419.9201,420.6257,419.6785,420.1327,1300.0
2023-06-01 10:15:00,434.93,435.44,433.91,434.28,8765.0,420.3744,420.8673,419.3885,419.7461,8765.0
2023-06-01 10:20:00,434.02,435.5,433.83,434.73,11339.0,419.4948,420.9253,419.3112,420.181,11339.0
2023-06-01 10:25:00,434.27,434.31,433.53,434.28,3736.0,419.7364,419.7751,419.0212,419.7461,3736.0
2023-06-01 10:30:00,434.13,434.77,433.78,434.36,3000.0,419.6011,420.2197,419.2628,419.8234,3000.0
2023-06-01 10:35:00,435.0,435.29,434.77,434.99,2803.0,420.442,420.7223,420.2197,420.4323,2803.0
2023-06-01 10:40:00,435.0,435.07,434.31,434.47,2215.0,420.442,420.5097,419.7751,419.9297,2215.0
2023-06-01 10:45:00,434.48,434.87,434.14,434.46,2532.0,419.9394,420.3164,419.6108,419.9201,2532.0
2023-06-01 10:50:00,434.49,435.27,434.4,435.15,4663.0,419.9491,420.703,419.8621,420.587,4663.0
2023-06-01 10:55:00,435.16,435.65,435.07,435.38,7037.0,420.5967,421.0703,420.5097,420.8093,7037.0
2023-06-01 11:00:00,435.47,436.33,435.41,436.03,3629.0,420.8963,421.7275,420.8383,421.4375,3629.0
2023-06-01 11:05:00,436.11,436.31,435.68,436.16,8305.0,421.5149,421.7082,421.0993,421.5632,8305.0
2023-06-01 11:10:00,436.25,436.28,435.38,435.56,3229.0,421.6502,421.6792,420.8093,420.9833,3229.0
2023-06-01 11:15:00,435.38,435.93,435.38,435.74,4603.0,420.8093,421.3409,420.8093,421.1572,4603.0
2023-06-01 11:20:00,436.05,436.09,435.61,435.96,10270.0,421.4569,421.4955,421.0316,421.3699,10270.0
2023-06-01 11:25:00,435.81,437.6,435.71,437.6,52183.0,421.2249,422.955,421.1283,422.955,52183.0
2023-06-01 11:30:00,437.6,438.39,437.49,438.14,6495.0,422.955,423.7186,422.8487,423.4769,6495.0
2023-06-01 11:35:00,437.74,437.74,437.24,437.74,3000.0,423.0903,423.0903,422.607,423.0903,3000.0
2023-06-01 11:40:00,437.61,437.73,437.0,437.68,2305.0,422.9647,423.0806,422.3751,423.0323,2305.0
2023-06-01 11:45:00,437.49,437.49,437.32,437.44,1301.0,422.8487,422.8487,422.6844,422.8004,1301.0
2023-06-01 11:50:00,437.45,437.69,437.26,437.31,3334.0,422.81,423.042,422.6264,422.6747,3334.0
2023-06-01 11:55:00,437.29,437.51,436.93,437.05,1893.0,422.6554,422.868,422.3074,422.4234,1893.0
2023-06-01 12:00:00,437.05,437.71,436.94,437.45,2915.0,422.4234,423.0613,422.3171,422.81,2915.0
2023-06-01 12:05:00,437.44,437.65,437.4,437.4,2298.0,422.8004,423.0033,422.7617,422.7617,2298.0
2023-06-01 12:10:00,437.39,437.51,437.13,437.28,2991.0,422.752,422.868,422.5007,422.6457,2991.0
2023-06-01 12:15:00,437.28,437.28,436.23,436.27,29374.0,422.6457,422.6457,421.6308,421.6695,29374.0
2023-06-01 12:20:00,436.32,437.0,436.02,436.81,29065.0,421.7178,422.3751,421.4279,422.1914,29065.0
2023-06-01 12:25:00,436.82,437.16,436.32,436.67,2731.0,422.2011,422.5297,421.7178,422.0561,2731.0
2023-06-01 12:30:00,437.69,437.69,437.02,437.02,500.0,423.042,423.042,422.3944,422.3944,500.0
2023-06-01 12:35:00,437.03,437.16,436.5,436.68,2437.0,422.4041,422.5297,421.8918,422.0658,2437.0
2023-06-01 12:40:00,436.47,436.6,436.24,436.41,2612.0,421.8628,421.9885,421.6405,421.8048,2612.0
2023-06-01 12:45:00,436.4,436.4,435.8,436.0,2132.0,421.7952,421.7952,421.2152,421.4085,2132.0
2023-06-01 12:50:00,436.16,436.42,436.04,436.27,3201.0,421.5632,421.8145,421.4472,421.6695,3201.0
2023-06-01 12:55:00,436.11,436.59,435.97,436.37,3801.0,421.5149,421.9788,421.3795,421.7662,3801.0
2023-06-01 13:00:00,436.55,437.13,436.45,437.0,6765.0,421.9401,422.5007,421.8435,422.3751,6765.0
2023-06-01 13:05:00,436.95,436.95,436.49,436.49,2154.0,422.3268,422.3268,421.8821,421.8821,2154.0
2023-06-01 13:10:00,436.69,436.99,436.69,436.94,1507.0,422.0755,422.3654,422.0755,422.3171,1507.0
2023-06-01 13:15:00,436.93,437.07,436.68,436.69,1882.0,422.3074,422.4427,422.0658,422.0755,1882.0
2023-06-01 13:20:00,436.64,436.85,436.41,436.54,4906.0,422.0271,422.2301,421.8048,421.9305,4906.0
2023-06-01 13:25:00,436.75,436.8,436.37,436.45,1596.0,422.1334,422.1818,421.7662,421.8435,1596.0
2023-06-01 13:30:00,436.54,436.81,436.51,436.6,1500.0,421.9305,422.1914,421.9015,421.9885,1500.0
2023-06-01 13:35:00,436.53,436.71,436.4,436.71,1567.0,421.9208,422.0948,421.7952,422.0948,1567.0
2023-06-01 13:40:00,436.5,436.66,436.32,436.36,3369.0,421.8918,422.0465,421.7178,421.7565,3369.0
2023-06-01 13:45:00,436.6,436.97,436.55,436.77,3211.0,421.9885,422.3461,421.9401,422.1528,3211.0
2023-06-01 13:50:00,436.99,437.01,436.78,436.86,1748.0,422.3654,422.3847,422.1624,422.2398,1748.0
2023-06-01 13:55:00,437.11,437.73,437.0,437.73,750.0,422.4814,423.0806,422.3751,423.0806,750.0
2023-06-01 14:00:00,437.54,437.83,437.38,437.53,1365.0,422.897,423.1773,422.7424,422.8873,1365.0
2023-06-01 14:05:00,437.54,437.65,437.41,437.65,794.0,422.897,423.0033,422.7714,423.0033,794.0
2023-06-01 14:10:00,437.49,437.61,436.9,437.21,4950.0,422.8487,422.9647,422.2784,422.5781,4950.0
2023-06-01 14:15:00,437.28,437.75,437.27,437.55,4129.0,422.6457,423.1,422.636,422.9067,4129.0
2023-06-01 14:20:00,437.56,437.56,437.11,437.37,1816.0,422.9163,422.9163,422.4814,422.7327,1816.0
2023-06-01 14:25:00,437.17,437.39,437.09,437.09,1500.0,422.5394,422.752,422.4621,422.4621,1500.0
2023-06-01 14:30:00,437.16,437.16,436.99,437.13,901.0,422.5297,422.5297,422.3654,422.5007,901.0
2023-06-01 14:35:00,436.97,437.36,436.97,437.0,1715.0,422.3461,422.723,422.3461,422.3751,1715.0
2023-06-01 14:40:00,436.94,437.49,436.94,437.43,1206.0,422.3171,422.8487,422.3171,422.7907,1206.0
2023-06-01 14:45:00,437.43,437.67,437.42,437.62,2145.0,422.7907,423.0227,422.781,422.9743,2145.0
2023-06-01 14:50:00,437.61,437.91,437.56,437.73,3854.0,422.9647,423.2546,422.9163,423.0806,3854.0
2023-06-01 14:55:00,437.91,438.08,437.78,438.08,1174.0,423.2546,423.4189,423.129,423.4189,1174.0
2023-06-01 15:00:00,437.84,438.48,437.84,438.32,1953.0,423.187,423.8055,423.187,423.6509,1953.0
2023-06-01 15:05:00,438.35,439.04,438.26,438.84,5415.0,423.6799,424.3468,423.5929,424.1535,5415.0
2023-06-01 15:10:00,438.86,438.98,438.61,438.98,917.0,424.1728,424.2888,423.9312,424.2888,917.0
2023-06-01 15:15:00,438.99,438.99,438.74,438.85,1474.0,424.2985,424.2985,424.0568,424.1632,1474.0
2023-06-01 15:20:00,438.8,439.09,438.79,438.98,1271.0,424.1148,424.3951,424.1052,424.2888,1271.0
2023-06-01 15:25:00,438.81,439.23,438.77,438.82,2381.0,424.1245,424.5304,424.0858,424.1342,2381.0
2023-06-01 15:30:00,438.87,438.89,438.34,438.35,3272.0,424.1825,424.2018,423.6702,423.6799,3272.0
2023-06-01 15:35:00,438.35,438.35,437.74,437.87,2600.0,423.6799,423.6799,423.0903,423.216,2600.0
2023-06-01 15:40:00,437.87,437.97,437.55,437.55,4043.0,423.216,423.3126,422.9067,422.9067,4043.0
2023-06-01 15:45:00,437.67,438.08,437.38,438.07,6543.0,423.0227,423.4189,422.7424,423.4093,6543.0
2023-06-01 15:50:00,438.16,438.16,437.46,437.47,10061.0,423.4963,423.4963,422.8197,422.8293,10061.0
2023-06-01 15:55:00,437.64,438.58,437.55,438.56,31953.0,422.9937,423.9022,422.9067,423.8829,31953.0
2023-06-02 09:30:00,441.92,442.6,440.31,442.11,22783.0,427.1304,427.7877,425.5743,427.3141,22783.0
2023-06-02 09:35:00,442.19,442.55,439.41,439.42,7150.0,427.3914,427.7393,424.7044,424.7141,7150.0
2023-06-02 09:40:00,439.79,439.8,438.74,439.21,9400.0,425.0717,425.0814,424.0568,424.5111,9400.0
2023-06-02 09:45:00,439.25,441.0,439.24,439.49,3236.0,424.5498,426.2412,424.5401,424.7817,3236.0
2023-06-02 09:50:00,440.22,440.98,440.03,440.15,6125.0,425.4873,426.2219,425.3037,425.4197,6125.0
2023-06-02 09:55:00,439.76,440.9,439.73,440.71,3654.0,425.0427,426.1446,425.0137,425.9609,3654.0
2023-06-02 10:00:00,440.69,441.2,440.31,440.72,5199.0,425.9416,426.4345,425.5743,425.9706,5199.0
2023-06-02 10:05:00,440.64,441.42,440.64,440.64,3997.0,425.8933,426.6472,425.8933,425.8933,3997.0
2023-06-02 10:10:00,440.97,441.23,440.62,440.67,6014.0,426.2122,426.4635,425.8739,425.9223,6014.0
2023-06-02 10:15:00,440.82,441.27,440.62,441.17,15968.0,426.0672,426.5022,425.8739,426.4055,15968.0
2023-06-02 10:20:00,441.15,442.63,440.7,442.63,11802.0,426.3862,427.8167,425.9513,427.8167,11802.0
2023-06-02 10:25:00,442.64,443.33,442.2,443.21,11190.0,427.8263,428.4932,427.4011,428.3773,11190.0
2023-06-02 10:30:00,443.21,443.3,442.71,442.85,4678.0,428.3773,428.4642,427.894,428.0293,4678.0
2023-06-02 10:35:00,442.94,443.9,442.94,443.68,12522.0,428.1163,429.0442,428.1163,428.8315,12522.0
2023-06-02 10:40:00,443.68,443.68,442.77,443.16,20676.0,428.8315,428.8315,427.952,428.3289,20676.0
2023-06-02 10:45:00,443.16,443.63,443.03,443.46,8001.0,428.3289,428.7832,428.2033,428.6189,8001.0
2023-06-02 10:50:00,443.46,443.64,442.6,442.68,9103.0,428.6189,428.7929,427.7877,427.865,9103.0
2023-06-02 10:55:00,442.65,442.66,441.37,442.0,8215.0,427.836,427.8457,426.5988,427.2077,8215.0
2023-06-02 11:00:00,442.19,443.8,442.19,443.22,6464.0,427.3914,428.9475,427.3914,428.3869,6464.0
2023-06-02 11:05:00,443.33,443.33,442.34,442.71,5187.0,428.4932,428.4932,427.5364,427.894,5187.0
2023-06-02 11:10:00,443.29,444.41,443.29,444.22,10828.0,428.4546,429.5371,428.4546,429.3534,10828.0
2023-06-02 11:15:00,444.03,445.0,443.94,444.93,10774.0,429.1698,430.1073,429.0828,430.0397,10774.0
2023-06-02 11:20:00,444.53,445.8,444.53,445.51,12294.0,429.6531,430.8806,429.6531,430.6003,12294.0
2023-06-02 11:25:00,445.63,446.48,445.52,446.47,14770.0,430.7163,431.5378,430.6099,431.5281,14770.0
2023-06-02 11:30:00,446.25,447.13,445.84,446.04,10215.0,431.3155,432.1661,430.9192,431.1125,10215.0
2023-06-02 11:35:00,445.81,445.81,444.64,444.85,5638.0,430.8902,430.8902,429.7594,429.9624,5638.0
2023-06-02 11:40:00,444.83,445.0,444.33,444.33,2715.0,429.943,430.1073,429.4598,429.4598,2715.0
2023-06-02 11:45:00,444.48,444.57,443.65,444.23,3916.0,429.6047,429.6917,428.8025,429.3631,3916.0
2023-06-02 11:50:00,444.36,444.5,443.88,443.9,3251.0,429.4888,429.6241,429.0248,429.0442,3251.0
2023-06-02 11:55:00,444.06,444.56,444.05,444.05,3491.0,429.1988,429.6821,429.1891,429.1891,3491.0
2023-06-02 12:00:00,444.35,444.75,444.35,444.47,3529.0,429.4791,429.8657,429.4791,429.5951,3529.0
2023-06-02 12:05:00,444.47,444.48,443.76,443.76,4976.0,429.5951,429.6047,428.9088,428.9088,4976.0
2023-06-02 12:10:00,443.91,443.91,443.26,443.41,3010.0,429.0538,429.0538,428.4256,428.5706,3010.0
2023-06-02 12:15:00,443.12,443.79,443.12,443.58,5312.0,428.2903,428.9378,428.2903,428.7349,5312.0
2023-06-02 12:20:00,443.52,443.73,443.31,443.5,1620.0,428.6769,428.8798,428.4739,428.6575,1620.0
2023-06-02 12:25:00,443.34,445.22,443.34,445.22,7939.0,428.5029,430.32,428.5029,430.32,7939.0
2023-06-02 12:30:00,445.23,445.23,444.34,444.78,3689.0,430.3296,430.3296,429.4694,429.8947,3689.0
2023-06-02 12:35:00,445.02,445.02,444.35,444.66,2929.0,430.1267,430.1267,429.4791,429.7787,2929.0
2023-06-02 12:40:00,444.79,444.97,444.43,444.97,4657.0,429.9044,430.0783,429.5564,430.0783,4657.0
2023-06-02 12:45:00,444.76,445.09,444.42,444.63,5673.0,429.8754,430.1943,429.5468,429.7497,5673.0
2023-06-02 12:50:00,444.63,445.09,444.63,444.84,1699.0,429.7497,430.1943,429.7497,429.9527,1699.0
2023-06-02 12:55:00,444.9,444.92,444.59,444.61,2408.0,430.0107,430.03,429.7111,429.7304,2408.0
2023-06-02 13:00:00,444.58,444.85,444.18,444.47,3074.0,429.7014,429.9624,429.3148,429.5951,3074.0
2023-06-02 13:05:00,444.34,444.34,443.87,443.88,3034.0,429.4694,429.4694,429.0152,429.0248,3034.0
2023-06-02 13:10:00,443.86,443.86,443.12,443.12,1824.0,429.0055,429.0055,428.2903,428.2903,1824.0
2023-06-02 13:15:00,443.27,444.22,443.15,444.22,3454.0,428.4352,429.3534,428.3193,429.3534,3454.0
2023-06-02 13:20:00,444.79,444.79,444.4,444.62,1154.0,429.9044,429.9044,429.5274,429.7401,1154.0
2023-06-02 13:25:00,444.4,444.76,444.26,444.55,5249.0,429.5274,429.8754,429.3921,429.6724,5249.0
2023-06-02 13:30:00,444.62,445.47,444.55,445.29,3875.0,429.7401,430.5616,429.6724,430.3876,3875.0
2023-06-02 13:35:00,445.0,445.32,444.58,445.07,4173.0,430.1073,430.4166,429.7014,430.175,4173.0
2023-06-02 13:40:00,445.06,445.1,444.55,444.72,3870.0,430.1653,430.204,429.6724,429.8367,3870.0
2023-06-02 13:45:00,444.68,444.76,444.29,444.76,2303.0,429.7981,429.8754,429.4211,429.8754,2303.0
2023-06-02 13:50:00,444.77,445.2,444.72,445.2,5285.0,429.885,430.3007,429.8367,430.3007,5285.0
2023-06-02 13:55:00,445.47,445.64,445.02,445.02,2286.0,430.5616,430.7259,430.1267,430.1267,2286.0
2023-06-02 14:00:00,445.0,445.09,444.82,445.03,3556.0,430.1073,430.1943,429.9334,430.1363,3556.0
2023-06-02 14:05:00,444.77,444.77,444.06,444.19,1552.0,429.885,429.885,429.1988,429.3245,1552.0
2023-06-02 14:10:00,444.0,444.51,443.93,443.93,1852.0,429.1408,429.6337,429.0732,429.0732,1852.0
2023-06-02 14:15:00,444.12,444.75,444.12,444.58,2790.0,429.2568,429.8657,429.2568,429.7014,2790.0
2023-06-02 14:20:00,444.73,445.2,444.66,445.13,2711.0,429.8464,430.3007,429.7787,430.233,2711.0
2023-06-02 14:25:00,445.1,445.1,444.83,444.88,2069.0,430.204,430.204,429.943,429.9914,2069.0
2023-06-02 14:30:00,444.99,445.25,444.88,445.13,3002.0,430.0977,430.349,429.9914,430.233,3002.0
2023-06-02 14:35:00,445.06,445.31,444.93,445.25,2230.0,430.1653,430.407,430.0397,430.349,2230.0
2023-06-02 14:40:00,445.27,445.29,444.94,445.0,2614.0,430.3683,430.3876,430.0494,430.1073,2614.0
2023-06-02 14:45:00,444.97,445.48,444.87,445.4,4447.0,430.0783,430.5713,429.9817,430.494,4447.0
2023-06-02 14:50:00,445.4,445.48,444.97,445.02,4463.0,430.494,430.5713,430.0783,430.1267,4463.0
2023-06-02 14:55:00,444.9,445.35,444.83,445.17,2633.0,430.0107,430.4456,429.943,430.2717,2633.0
2023-06-02 15:00:00,445.32,445.88,445.32,445.88,1597.0,430.4166,430.9579,430.4166,430.9579,1597.0
2023-06-02 15:05:00,445.87,446.03,445.53,445.53,6819.0,430.9482,431.1029,430.6196,430.6196,6819.0
2023-06-02 15:10:00,445.58,445.71,445.1,445.27,5444.0,430.6679,430.7936,430.204,430.3683,5444.0
2023-06-02 15:15:00,445.28,445.28,444.93,444.99,5378.0,430.378,430.378,430.0397,430.0977,5378.0
2023-06-02 15:20:00,444.93,444.95,444.62,444.74,3533.0,430.0397,430.059,429.7401,429.856,3533.0
2023-06-02 15:25:00,444.68,444.83,444.36,444.83,5206.0,429.7981,429.943,429.4888,429.943,5206.0
2023-06-02 15:30:00,444.88,445.33,444.87,444.94,7556.0,429.9914,430.4263,429.9817,430.0494,7556.0
2023-06-02 15:35:00,445.09,445.16,444.53,444.8,11963.0,430.1943,430.262,429.6531,429.914,11963.0
2023-06-02 15:40:00,444.99,445.3,444.81,444.94,6474.0,430.0977,430.3973,429.9237,430.0494,6474.0
2023-06-02 15:45:00,444.83,444.92,443.89,444.08,13002.0,429.943,430.03,429.0345,429.2181,13002.0
2023-06-02 15:50:00,443.96,444.68,443.87,444.56,21845.0,429.1022,429.7981,429.0152,429.6821,21845.0
2023-06-02 15:55:00,444.69,444.86,443.54,443.8,46085.0,429.8077,429.972,428.6962,428.9475,46085.0
2023-06-05 09:30:00,446.99,446.99,445.88,446.37,10546.0,432.0307,432.0307,430.9579,431.4315,10546.0
2023-06-05 09:35:00,446.44,446.81,445.73,445.89,2551.0,431.4992,431.8568,430.8129,430.9676,2551.0
2023-06-05 09:40:00,445.79,446.44,445.63,445.84,4727.0,430.8709,431.4992,430.7163,430.9192,4727.0
2023-06-05 09:45:00,445.84,445.96,445.23,445.58,3049.0,430.9192,431.0352,430.3296,430.6679,3049.0
2023-06-05 09:50:00,445.59,446.23,445.36,446.23,1729.0,430.6776,431.2962,430.4553,431.2962,1729.0
2023-06-05 09:55:00,445.54,446.05,445.13,445.85,2526.0,430.6293,431.1222,430.233,430.9289,2526.0
2023-06-05 10:00:00,446.0,446.06,444.72,444.73,4742.0,431.0739,431.1319,429.8367,429.8464,4742.0
2023-06-05 10:05:00,444.67,444.68,443.62,443.9,1548.0,429.7884,429.7981,428.7735,429.0442,1548.0
2023-06-05 10:10:00,443.25,443.36,442.05,442.51,4165.0,428.4159,428.5222,427.2561,427.7007,4165.0
2023-06-05 10:15:00,442.73,443.99,442.47,443.97,23820.0,427.9133,429.1311,427.662,429.1118,23820.0
2023-06-05 10:20:00,443.94,444.55,443.13,444.3,6163.0,429.0828,429.6724,428.2999,429.4308,6163.0
2023-06-05 10:25:00,444.38,445.21,444.37,444.69,3100.0,429.5081,430.3103,429.4984,429.8077,3100.0
2023-06-05 10:30:00,445.06,446.07,445.05,446.07,10647.0,430.1653,431.1415,430.1557,431.1415,10647.0
2023-06-05 10:35:00,445.92,445.92,444.28,445.54,4113.0,430.9966,430.9966,429.4114,430.6293,4113.0
2023-06-05 10:40:00,445.13,445.32,444.74,444.86,1805.0,430.233,430.4166,429.856,429.972,1805.0
2023-06-05 10:45:00,444.49,445.64,444.17,445.64,2655.0,429.6144,430.7259,429.3051,430.7259,2655.0
2023-06-05 10:50:00,445.64,446.55,445.42,446.08,2295.0,430.7259,431.6055,430.5133,431.1512,2295.0
2023-06-05 10:55:00,446.0,446.16,445.32,445.56,4254.0,431.0739,431.2285,430.4166,430.6486,4254.0
2023-06-05 11:00:00,445.37,446.06,445.16,445.46,1976.0,430.465,431.1319,430.262,430.552,1976.0
2023-06-05 11:05:00,445.16,445.35,444.95,445.17,797.0,430.262,430.4456,430.059,430.2717,797.0
2023-06-05 11:10:00,445.36,445.43,444.81,444.81,3243.0,430.4553,430.523,429.9237,429.9237,3243.0
2023-06-05 11:15:00,445.03,445.09,444.44,444.79,2490.0,430.1363,430.1943,429.5661,429.9044,2490.0
2023-06-05 11:20:00,444.94,445.07,444.62,444.92,3131.0,430.0494,430.175,429.7401,430.03,3131.0
2023-06-05 11:25:00,444.76,445.09,444.63,445.04,1700.0,429.8754,430.1943,429.7497,430.146,1700.0
2023-06-05 11:30:00,445.04,445.45,444.77,445.4,3156.0,430.146,430.5423,429.885,430.494,3156.0
2023-06-05 11:35:00,445.44,445.44,445.15,445.31,2398.0,430.5326,430.5326,430.2523,430.407,2398.0
2023-06-05 11:40:00,445.14,445.39,445.02,445.03,1995.0,430.2427,430.4843,430.1267,430.1363,1995.0
2023-06-05 11:45:00,445.17,445.53,445.1,445.36,2865.0,430.2717,430.6196,430.204,430.4553,2865.0
2023-06-05 11:50:00,445.53,445.55,445.18,445.22,2046.0,430.6196,430.6389,430.2813,430.32,2046.0
2023-06-05 11:55:00,445.33,445.33,444.61,444.62,1541.0,430.4263,430.4263,429.7304,429.7401,1541.0
2023-06-05 12:00:00,444.64,444.64,443.96,444.3,3045.0,429.7594,429.7594,429.1022,429.4308,3045.0
2023-06-05 12:05:00,444.52,444.97,444.46,444.7,3062.0,429.6434,430.0783,429.5854,429.8174,3062.0
2023-06-05 12:10:00,444.53,445.27,444.53,445.13,1794.0,429.6531,430.3683,429.6531,430.233,1794.0
2023-06-05 12:15:00,445.03,445.04,444.55,444.55,6376.0,430.1363,430.146,429.6724,429.6724,6376.0
2023-06-05 12:20:00,444.55,444.9,444.46,444.49,4256.0,429.6724,430.0107,429.5854,429.6144,4256.0
2023-06-05 12:25:00,444.57,444.7,444.48,444.7,1335.0,429.6917,429.8174,429.6047,429.8174,1335.0
2023-06-05 12:30:00,444.52,444.74,444.5,444.59,3377.0,429.6434,429.856,429.6241,429.7111,3377.0
2023-06-05 12:35:00,444.74,445.08,444.67,445.08,4406.0,429.856,430.1847,429.7884,430.1847,4406.0
2023-06-05 12:40:00,444.82,445.54,444.82,445.4,1909.0,429.9334,430.6293,429.9334,430.494,1909.0
2023-06-05 12:45:00,445.41,445.41,445.36,445.4,600.0,430.5036,430.5036,430.4553,430.494,600.0
2023-06-05 12:50:00,445.4,445.4,444.92,445.11,5826.0,430.494,430.494,430.03,430.2137,5826.0
2023-06-05 12:55:00,445.15,445.28,444.5,444.9,3604.0,430.2523,430.378,429.6241,430.0107,3604.0
2023-06-05 13:00:00,444.72,444.72,444.61,444.62,500.0,429.8367,429.8367,429.7304,429.7401,500.0
2023-06-05 13:05:00,444.76,445.09,444.66,444.93,3940.0,429.8754,430.1943,429.7787,430.0397,3940.0
2023-06-05 13:10:00,444.7,444.74,444.55,444.56,1301.0,429.8174,429.856,429.6724,429.6821,1301.0
2023-06-05 13:15:00,444.62,444.94,444.49,444.94,2593.0,429.7401,430.0494,429.6144,430.0494,2593.0
2023-06-05 13:20:00,444.94,445.01,444.51,444.52,2380.0,430.0494,430.117,429.6337,429.6434,2380.0
2023-06-05 13:25:00,444.78,444.8,444.42,444.76,5462.0,429.8947,429.914,429.5468,429.8754,5462.0
2023-06-05 13:30:00,444.71,444.72,444.21,444.71,28252.0,429.8271,429.8367,429.3438,429.8271,28252.0
2023-06-05 13:35:00,444.82,444.92,444.69,444.82,2279.0,429.9334,430.03,429.8077,429.9334,2279.0
2023-06-05 13:40:00,444.81,444.98,444.51,444.55,5226.0,429.9237,430.088,429.6337,429.6724,5226.0
2023-06-05 13:45:00,444.57,445.56,444.57,445.56,2417.0,429.6917,430.6486,429.6917,430.6486,2417.0
2023-06-05 13:50:00,445.55,445.77,445.3,445.3,1435.0,430.6389,430.8516,430.3973,430.3973,1435.0
2023-06-05 13:55:00,445.36,445.36,444.97,445.24,3307.0,430.4553,430.4553,430.0783,430.3393,3307.0
2023-06-05 14:00:00,445.25,445.25,444.86,444.86,2212.0,430.349,430.349,429.972,429.972,2212.0
2023-06-05 14:05:00,444.81,444.86,444.57,444.77,1953.0,429.9237,429.972,429.6917,429.885,1953.0
2023-06-05 14:10:00,444.62,445.1,444.62,445.02,1452.0,429.7401,430.204,429.7401,430.1267,1452.0
2023-06-05 14:15:00,444.94,445.07,444.79,444.8,1923.0,430.0494,430.175,429.9044,429.914,1923.0
2023-06-05 14:20:00,444.8,444.8,444.44,444.71,12711.0,429.914,429.914,429.5661,429.8271,12711.0
2023-06-05 14:25:00,444.63,444.79,444.47,444.79,3626.0,429.7497,429.9044,429.5951,429.9044,3626.0
2023-06-05 14:30:00,444.68,445.11,444.67,444.86,4325.0,429.7981,430.2137,429.7884,429.972,4325.0
2023-06-05 14:35:00,444.85,445.13,444.64,444.64,6834.0,429.9624,430.233,429.7594,429.7594,6834.0
2023-06-05 14:40:00,444.68,444.95,444.55,444.75,3595.0,429.7981,430.059,429.6724,429.8657,3595.0
2023-06-05 14:45:00,444.75,444.88,444.55,444.88,2502.0,429.8657,429.9914,429.6724,429.9914,2502.0
2023-06-05 14:50:00,444.62,445.55,444.62,445.32,2742.0,429.7401,430.6389,429.7401,430.4166,2742.0
2023-06-05 14:55:00,445.35,445.78,445.11,445.19,3534.0,430.4456,430.8612,430.2137,430.291,3534.0
2023-06-05 15:00:00,445.13,445.28,445.01,445.01,4392.0,430.233,430.378,430.117,430.117,4392.0
2023-06-05 15:05:00,445.01,445.24,444.9,444.94,3235.0,430.117,430.3393,430.0107,430.0494,3235.0
2023-06-05 15:10:00,445.08,445.59,445.08,445.59,1766.0,430.1847,430.6776,430.1847,430.6776,1766.0
2023-06-05 15:15:00,445.58,445.7,445.38,445.44,2250.0,430.6679,430.7839,430.4746,430.5326,2250.0
2023-06-05 15:20:00,445.47,445.52,445.24,445.36,3850.0,430.5616,430.6099,430.3393,430.4553,3850.0
2023-06-05 15:25:00,445.36,445.36,445.12,445.21,1151.0,430.4553,430.4553,430.2233,430.3103,1151.0
2023-06-05 15:30:00,445.04,445.23,444.97,445.11,3508.0,430.146,430.3296,430.0783,430.2137,3508.0
2023-06-05 15:35:00,445.0,445.8,444.99,445.8,5033.0,430.1073,430.8806,430.0977,430.8806,5033.0
2023-06-05 15:40:00,445.81,446.15,445.77,446.01,6715.0,430.8902,431.2189,430.8516,431.0835,6715.0
2023-06-05 15:45:00,445.99,446.6,445.91,446.47,3267.0,431.0642,431.6538,430.9869,431.5281,3267.0
2023-06-05 15:50:00,446.46,446.64,446.02,446.41,17557.0,431.5185,431.6925,431.0932,431.4702,17557.0
2023-06-05 15:55:00,446.33,446.38,445.49,445.54,22570.0,431.3928,431.4412,430.5809,430.6293,22570.0
2023-06-06 09:30:00,447.5,448.0,446.6,447.14,8529.0,432.5237,433.0069,431.6538,432.1757,8529.0
2023-06-06 09:35:00,447.06,448.1,446.59,447.08,1300.0,432.0984,433.1036,431.6441,432.1177,1300.0
2023-06-06 09:40:00,446.26,447.26,445.31,446.38,10151.0,431.3252,432.2917,430.407,431.4412,10151.0
2023-06-06 09:45:00,445.96,446.54,444.67,444.94,7652.0,431.0352,431.5958,429.7884,430.0494,7652.0
2023-06-06 09:50:00,445.35,446.53,445.35,446.46,2266.0,430.4456,431.5861,430.4456,431.5185,2266.0
2023-06-06 09:55:00,446.48,446.48,445.35,445.35,2524.0,431.5378,431.5378,430.4456,430.4456,2524.0
2023-06-06 10:00:00,445.7,445.83,445.04,445.27,3916.0,430.7839,430.9096,430.146,430.3683,3916.0
2023-06-06 10:05:00,445.53,445.54,445.26,445.39,756.0,430.6196,430.6293,430.3586,430.4843,756.0
2023-06-06 10:10:00,445.25,445.48,444.56,444.75,6337.0,430.349,430.5713,429.6821,429.8657,6337.0
2023-06-06 10:15:00,444.74,445.49,444.58,445.24,3874.0,429.856,430.5809,429.7014,430.3393,3874.0
2023-06-06 10:20:00,445.04,445.34,444.9,445.05,4968.0,430.146,430.436,430.0107,430.1557,4968.0
2023-06-06 10:25:00,445.27,445.68,445.01,445.68,2933.0,430.3683,430.7646,430.117,430.7646,2933.0
2023-06-06 10:30:00,445.68,445.89,445.67,445.7,1348.0,430.7646,430.9676,430.7549,430.7839,1348.0
2023-06-06 10:35:00,445.65,445.97,445.07,445.95,4137.0,430.7356,431.0449,430.175,431.0256,4137.0
2023-06-06 10:40:00,445.71,445.9,445.55,445.55,1207.0,430.7936,430.9772,430.6389,430.6389,1207.0
2023-06-06 10:45:00,445.98,446.63,445.96,446.59,1206.0,431.0545,431.6828,431.0352,431.6441,1206.0
2023-06-06 10:50:00,446.36,446.62,445.78,445.79,2289.0,431.4218,431.6731,430.8612,430.8709,2289.0
2023-06-06 10:55:00,445.65,445.9,445.63,445.67,2782.0,430.7356,430.9772,430.7163,430.7549,2782.0
2023-06-06 11:00:00,445.92,445.92,445.19,445.24,2137.0,430.9966,430.9966,430.291,430.3393,2137.0
2023-06-06 11:05:00,445.23,445.72,445.16,445.42,2673.0,430.3296,430.8032,430.262,430.5133,2673.0
2023-06-06 11:10:00,445.25,445.65,444.64,445.65,8729.0,430.349,430.7356,429.7594,430.7356,8729.0
2023-06-06 11:15:00,445.37,445.81,445.18,445.8,5834.0,430.465,430.8902,430.2813,430.8806,5834.0
2023-06-06 11:20:00,445.6,445.97,445.38,445.79,3729.0,430.6873,431.0449,430.4746,430.8709,3729.0
2023-06-06 11:25:00,445.79,446.16,445.55,446.16,2385.0,430.8709,431.2285,430.6389,431.2285,2385.0
2023-06-06 11:30:00,446.02,446.22,445.09,445.31,2831.0,431.0932,431.2865,430.1943,430.407,2831.0
2023-06-06 11:35:00,445.24,446.36,445.14,446.36,8530.0,430.3393,431.4218,430.2427,431.4218,8530.0
2023-06-06 11:40:00,445.98,446.07,445.57,445.86,3705.0,431.0545,431.1415,430.6583,430.9386,3705.0
2023-06-06 11:45:00,445.59,446.33,445.56,446.25,2839.0,430.6776,431.3928,430.6486,431.3155,2839.0
2023-06-06 11:50:00,446.44,446.58,445.81,445.81,3318.0,431.4992,431.6345,430.8902,430.8902,3318.0
2023-06-06 11:55:00,445.81,445.93,445.57,445.63,5183.0,430.8902,431.0062,430.6583,430.7163,5183.0
2023-06-06 12:00:00,445.59,445.72,445.38,445.38,2706.0,430.6776,430.8032,430.4746,430.4746,2706.0
2023-06-06 12:05:00,445.2,445.37,444.31,444.7,3743.0,430.3007,430.465,429.4404,429.8174,3743.0
2023-06-06 12:10:00,444.68,446.16,444.64,445.96,6534.0,429.7981,431.2285,429.7594,431.0352,6534.0
2023-06-06 12:15:00,446.22,446.56,445.88,446.25,5685.0,431.2865,431.6151,430.9579,431.3155,5685.0
2023-06-06 12:20:00,446.48,446.48,445.86,445.89,2713.0,431.5378,431.5378,430.9386,430.9676,2713.0
2023-06-06 12:25:00,446.09,446.68,445.98,446.12,4758.0,431.1609,431.7311,431.0545,431.1899,4758.0
2023-06-06 12:30:00,445.98,446.2,445.29,445.46,2652.0,431.0545,431.2672,430.3876,430.552,2652.0
2023-06-06 12:35:00,445.25,445.44,444.9,445.44,4150.0,430.349,430.5326,430.0107,430.5326,4150.0
2023-06-06 12:40:00,445.41,445.63,445.02,445.63,2406.0,430.5036,430.7163,430.1267,430.7163,2406.0
2023-06-06 12:45:00,445.26,445.36,444.75,444.75,1137.0,430.3586,430.4553,429.8657,429.8657,1137.0
2023-06-06 12:50:00,444.95,444.95,444.17,444.62,4061.0,430.059,430.059,429.3051,429.7401,4061.0
2023-06-06 12:55:00,444.56,445.41,444.5,445.41,3686.0,429.6821,430.5036,429.6241,430.5036,3686.0
2023-06-06 13:00:00,444.68,445.25,444.52,445.25,2384.0,429.7981,430.349,429.6434,430.349,2384.0
2023-06-06 13:05:00,445.27,446.18,445.27,445.59,1672.0,430.3683,431.2479,430.3683,430.6776,1672.0
2023-06-06 13:10:00,446.13,446.13,445.73,445.74,1250.0,431.1995,431.1995,430.8129,430.8226,1250.0
2023-06-06 13:15:00,445.72,446.21,445.56,445.82,3939.0,430.8032,431.2769,430.6486,430.8999,3939.0
2023-06-06 13:20:00,445.55,445.55,445.33,445.43,900.0,430.6389,430.6389,430.4263,430.523,900.0
2023-06-06 13:25:00,445.42,445.42,444.87,444.87,2347.0,430.5133,430.5133,429.9817,429.9817,2347.0
2023-06-06 13:30:00,444.88,445.06,444.43,444.64,4165.0,429.9914,430.1653,429.5564,429.7594,4165.0
2023-06-06 13:35:00,444.66,444.85,444.48,444.61,2215.0,429.7787,429.9624,429.6047,429.7304,2215.0
2023-06-06 13:40:00,444.69,445.31,444.49,445.31,10211.0,429.8077,430.407,429.6144,430.407,10211.0
2023-06-06 13:45:00,444.9,445.27,444.88,445.09,2100.0,430.0107,430.3683,429.9914,430.1943,2100.0
2023-06-06 13:50:00,444.99,445.22,444.86,445.16,8550.0,430.0977,430.32,429.972,430.262,8550.0
2023-06-06 13:55:00,444.98,445.4,444.98,445.39,3051.0,430.088,430.494,430.088,430.4843,3051.0
2023-06-06 14:00:00,445.26,445.56,444.57,444.82,22937.0,430.3586,430.6486,429.6917,429.9334,22937.0
2023-06-06 14:05:00,444.42,445.48,444.27,445.48,7156.0,429.5468,430.5713,429.4018,430.5713,7156.0
2023-06-06 14:10:00,445.11,445.33,444.94,445.33,2120.0,430.2137,430.4263,430.0494,430.4263,2120.0
2023-06-06 14:15:00,445.1,445.87,444.88,445.87,5336.0,430.204,430.9482,429.9914,430.9482,5336.0
2023-06-06 14:20:00,445.66,446.21,445.62,446.2,1300.0,430.7453,431.2769,430.7066,431.2672,1300.0
2023-06-06 14:25:00,446.43,447.44,446.43,447.23,2533.0,431.4895,432.4657,431.4895,432.2627,2533.0
2023-06-06 14:30:00,447.24,447.24,446.29,446.29,5452.0,432.2724,432.2724,431.3542,431.3542,5452.0
2023-06-06 14:35:00,446.14,446.47,445.97,446.27,5222.0,431.2092,431.5281,431.0449,431.3348,5222.0
2023-06-06 14:40:00,446.39,446.75,446.25,446.75,2699.0,431.4508,431.7988,431.3155,431.7988,2699.0
2023-06-06 14:45:00,446.26,446.43,446.12,446.26,1128.0,431.3252,431.4895,431.1899,431.3252,1128.0
2023-06-06 14:50:00,446.12,446.12,446.12,446.12,460.0,431.1899,431.1899,431.1899,431.1899,460.0
2023-06-06 14:55:00,446.04,446.41,445.97,446.29,6895.0,431.1125,431.4702,431.0449,431.3542,6895.0
2023-06-06 15:00:00,446.29,446.49,446.28,446.31,1725.0,431.3542,431.5475,431.3445,431.3735,1725.0
2023-06-06 15:05:00,446.4,446.87,446.39,446.86,3382.0,431.4605,431.9148,431.4508,431.9051,3382.0
2023-06-06 15:10:00,446.86,447.06,446.7,446.71,823.0,431.9051,432.0984,431.7505,431.7601,823.0
2023-06-06 15:15:00,446.87,447.2,446.72,447.19,3444.0,431.9148,432.2337,431.7698,432.2241,3444.0
2023-06-06 15:20:00,447.3,447.71,447.3,447.71,1501.0,432.3304,432.7267,432.3304,432.7267,1501.0
2023-06-06 15:25:00,447.63,447.63,447.26,447.3,3693.0,432.6493,432.6493,432.2917,432.3304,3693.0
2023-06-06 15:30:00,447.42,447.79,447.32,447.78,6425.0,432.4464,432.804,432.3497,432.7943,6425.0
2023-06-06 15:35:00,447.62,447.77,447.36,447.49,7154.0,432.6397,432.7846,432.3884,432.514,7154.0
2023-06-06 15:40:00,447.54,447.82,447.29,447.82,5648.0,432.5623,432.833,432.3207,432.833,5648.0
2023-06-06 15:45:00,447.8,448.81,447.79,448.63,5529.0,432.8136,433.7898,432.804,433.6159,5529.0
2023-06-06 15:50:00,448.71,449.21,448.3,449.21,21087.0,433.6932,434.1765,433.2969,434.1765,21087.0
2023-06-06 15:55:00,449.05,449.37,447.98,448.02,40737.0,434.0218,434.3311,432.9876,433.0263,40737.0
2023-06-07 09:30:00,447.89,447.89,445.39,445.66,8157.0,432.9006,432.9006,430.4843,430.7453,8157.0
2023-06-07 09:35:00,445.84,445.9,444.25,445.22,5574.0,430.9192,430.9772,429.3824,430.32,5574.0
2023-06-07 09:40:00,445.58,447.15,445.1,445.99,9357.0,430.6679,432.1854,430.204,431.0642,9357.0
2023-06-07 09:45:00,445.99,446.53,445.74,446.27,4787.0,431.0642,431.5861,430.8226,431.3348,4787.0
2023-06-07 09:50:00,446.06,446.53,445.69,446.53,2443.0,431.1319,431.5861,430.7743,431.5861,2443.0
2023-06-07 09:55:00,446.85,447.0,446.3,446.53,1393.0,431.8954,432.0404,431.3638,431.5861,1393.0
2023-06-07 10:00:00,446.73,446.74,445.96,446.47,824.0,431.7794,431.7891,431.0352,431.5281,824.0
2023-06-07 10:05:00,446.06,446.18,445.62,445.96,4747.0,431.1319,431.2479,430.7066,431.0352,4747.0
2023-06-07 10:10:00,446.26,446.3,446.12,446.13,1044.0,431.3252,431.3638,431.1899,431.1995,1044.0
2023-06-07 10:15:00,446.23,446.35,446.23,446.35,300.0,431.2962,431.4122,431.2962,431.4122,300.0
2023-06-07 10:20:00,446.81,446.87,446.35,446.61,2019.0,431.8568,431.9148,431.4122,431.6635,2019.0
2023-06-07 10:25:00,446.79,446.8,446.32,446.57,3172.0,431.8374,431.8471,431.3832,431.6248,3172.0
2023-06-07 10:30:00,446.62,446.62,445.02,445.58,9886.0,431.6731,431.6731,430.1267,430.6679,9886.0
2023-06-07 10:35:00,445.61,446.16,445.52,445.81,3629.0,430.6969,431.2285,430.6099,430.8902,3629.0
2023-06-07 10:40:00,445.81,445.81,444.72,445.22,10844.0,430.8902,430.8902,429.8367,430.32,10844.0
2023-06-07 10:45:00,445.14,445.25,445.01,445.14,3535.0,430.2427,430.349,430.117,430.2427,3535.0
2023-06-07 10:50:00,444.81,445.2,444.72,445.06,6897.0,429.9237,430.3007,429.8367,430.1653,6897.0
2023-06-07 10:55:00,445.06,445.51,444.83,445.22,9414.0,430.1653,430.6003,429.943,430.32,9414.0
2023-06-07 11:00:00,445.22,445.55,444.99,445.17,4495.0,430.32,430.6389,430.0977,430.2717,4495.0
2023-06-07 11:05:00,445.14,445.15,444.51,444.66,12919.0,430.2427,430.2523,429.6337,429.7787,12919.0
2023-06-07 11:10:00,444.54,445.27,444.5,445.27,5391.0,429.6627,430.3683,429.6241,430.3683,5391.0
2023-06-07 11:15:00,445.28,445.29,444.96,445.24,3810.0,430.378,430.3876,430.0687,430.3393,3810.0
2023-06-07 11:20:00,445.06,445.18,444.63,444.63,11389.0,430.1653,430.2813,429.7497,429.7497,11389.0
2023-06-07 11:25:00,444.83,445.24,444.74,445.02,7015.0,429.943,430.3393,429.856,430.1267,7015.0
2023-06-07 11:30:00,445.02,445.51,445.01,445.32,5400.0,430.1267,430.6003,430.117,430.4166,5400.0
2023-06-07 11:35:00,445.33,445.34,445.12,445.34,5943.0,430.4263,430.436,430.2233,430.436,5943.0
2023-06-07 11:40:00,445.34,445.51,445.24,445.51,4067.0,430.436,430.6003,430.3393,430.6003,4067.0
2023-06-07 11:45:00,445.16,445.33,445.1,445.27,5361.0,430.262,430.4263,430.204,430.3683,5361.0
2023-06-07 11:50:00,445.23,445.35,445.06,445.09,19205.0,430.3296,430.4456,430.1653,430.1943,19205.0
2023-06-07 11:55:00,445.09,445.8,444.96,445.63,8972.0,430.1943,430.8806,430.0687,430.7163,8972.0
2023-06-07 12:00:00,445.83,446.34,445.83,446.18,4814.0,430.9096,431.4025,430.9096,431.2479,4814.0
2023-06-07 12:05:00,446.15,446.62,446.15,446.62,5042.0,431.2189,431.6731,431.2189,431.6731,5042.0
2023-06-07 12:10:00,446.62,447.49,446.47,447.49,3729.0,431.6731,432.514,431.5281,432.514,3729.0
2023-06-07 12:15:00,447.49,448.17,447.48,447.78,2387.0,432.514,433.1713,432.5043,432.7943,2387.0
2023-06-07 12:20:00,447.79,448.1,447.59,448.01,5334.0,432.804,433.1036,432.6107,433.0166,5334.0
2023-06-07 12:25:00,448.0,449.53,447.94,449.16,11667.0,433.0069,434.4857,432.949,434.1281,11667.0
2023-06-07 12:30:00,448.85,448.85,448.26,448.54,3288.0,433.8285,433.8285,433.2582,433.5289,3288.0
2023-06-07 12:35:00,448.54,448.75,448.1,448.75,5668.0,433.5289,433.7318,433.1036,433.7318,5668.0
2023-06-07 12:40:00,448.77,449.25,448.77,449.09,3500.0,433.7512,434.2151,433.7512,434.0605,3500.0
2023-06-07 12:45:00,449.09,449.5,448.78,448.85,4909.0,434.0605,434.4567,433.7608,433.8285,4909.0
2023-06-07 12:50:00,448.8,448.93,448.41,448.81,4246.0,433.7802,433.9058,433.4032,433.7898,4246.0
2023-06-07 12:55:00,448.61,448.89,448.29,448.89,2200.0,433.5965,433.8672,433.2872,433.8672,2200.0
2023-06-07 13:00:00,448.64,448.64,448.27,448.55,4212.0,433.6255,433.6255,433.2679,433.5385,4212.0
2023-06-07 13:05:00,448.47,449.17,448.26,449.17,4464.0,433.4612,434.1378,433.2582,434.1378,4464.0
2023-06-07 13:10:00,449.0,449.21,448.75,448.82,5640.0,433.9735,434.1765,433.7318,433.7995,5640.0
2023-06-07 13:15:00,449.0,450.21,448.99,450.09,8433.0,433.9735,435.143,433.9638,435.027,8433.0
2023-06-07 13:20:00,450.09,450.11,449.17,449.31,5590.0,435.027,435.0463,434.1378,434.2731,5590.0
2023-06-07 13:25:00,449.31,449.9,449.31,449.74,4267.0,434.2731,434.8434,434.2731,434.6887,4267.0
2023-06-07 13:30:00,449.7,449.97,449.42,449.62,2790.0,434.6501,434.911,434.3794,434.5727,2790.0
2023-06-07 13:35:00,449.63,449.81,449.42,449.61,2462.0,434.5824,434.7564,434.3794,434.5631,2462.0
2023-06-07 13:40:00,449.43,449.43,448.78,449.17,4996.0,434.3891,434.3891,433.7608,434.1378,4996.0
2023-06-07 13:45:00,449.33,449.74,449.01,449.58,6656.0,434.2924,434.6887,433.9831,434.5341,6656.0
2023-06-07 13:50:00,449.57,449.57,449.44,449.55,700.0,434.5244,434.5244,434.3988,434.5051,700.0
2023-06-07 13:55:00,449.55,449.81,449.52,449.62,2552.0,434.5051,434.7564,434.4761,434.5727,2552.0
2023-06-07 14:00:00,449.55,450.33,449.48,450.06,2067.0,434.5051,435.259,434.4374,434.998,2067.0
2023-06-07 14:05:00,450.59,451.37,450.58,451.37,3940.0,435.5103,436.2642,435.5006,436.2642,3940.0
2023-06-07 14:10:00,451.31,451.63,451.31,451.63,3435.0,436.2062,436.5155,436.2062,436.5155,3435.0
2023-06-07 14:15:00,451.94,452.35,451.84,452.34,3130.0,436.8151,437.2114,436.7184,437.2017,3130.0
2023-06-07 14:20:00,452.35,453.11,452.35,453.07,6417.0,437.2114,437.9459,437.2114,437.9073,6417.0
2023-06-07 14:25:00,453.5,453.93,453.06,453.67,8809.0,438.3229,438.7385,437.8976,438.4872,8809.0
2023-06-07 14:30:00,453.75,453.92,453.25,453.73,14621.0,438.5645,438.7288,438.0812,438.5452,14621.0
2023-06-07 14:35:00,453.66,454.16,452.9,452.9,1927.0,438.4775,438.9608,437.743,437.743,1927.0
2023-06-07 14:40:00,452.66,453.08,452.32,453.08,1523.0,437.511,437.9169,437.1824,437.9169,1523.0
2023-06-07 14:45:00,452.86,453.3,452.71,453.25,4107.0,437.7043,438.1296,437.5593,438.0812,4107.0
2023-06-07 14:50:00,453.07,453.31,452.14,452.59,4422.0,437.9073,438.1392,437.0084,437.4433,4422.0
2023-06-07 14:55:00,452.68,452.7,452.44,452.52,1702.0,437.5303,437.5497,437.2984,437.3757,1702.0
2023-06-07 15:00:00,452.59,453.13,452.37,453.13,3500.0,437.4433,437.9653,437.2307,437.9653,3500.0
2023-06-07 15:05:00,453.26,453.38,452.81,452.81,1623.0,438.0909,438.2069,437.656,437.656,1623.0
2023-06-07 15:10:00,453.02,453.2,452.77,453.2,1943.0,437.8589,438.0329,437.6173,438.0329,1943.0
2023-06-07 15:15:00,453.38,453.61,453.38,453.5,1154.0,438.2069,438.4292,438.2069,438.3229,1154.0
2023-06-07 15:20:00,453.55,453.55,453.12,453.23,2107.0,438.3712,438.3712,437.9556,438.0619,2107.0
2023-06-07 15:25:00,453.12,453.82,452.86,453.7,4189.0,437.9556,438.6322,437.7043,438.5162,4189.0
2023-06-07 15:30:00,453.96,454.0,453.64,453.91,2466.0,438.7675,438.8061,438.4582,438.7192,2466.0
2023-06-07 15:35:00,453.91,454.31,453.86,453.98,6647.0,438.7192,439.1058,438.6708,438.7868,6647.0
2023-06-07 15:40:00,454.13,454.5,453.86,454.5,7114.0,438.9318,439.2894,438.6708,439.2894,7114.0
2023-06-07 15:45:00,454.32,454.5,453.8,454.35,8977.0,439.1154,439.2894,438.6128,439.1444,8977.0
2023-06-07 15:50:00,454.36,454.43,453.31,453.33,16445.0,439.1541,439.2218,438.1392,438.1586,16445.0
2023-06-07 15:55:00,453.25,454.18,452.92,453.45,27440.0,438.0812,438.9801,437.7623,438.2746,27440.0
2023-06-08 09:30:00,453.74,454.99,452.4,454.99,9045.0,438.5548,439.763,437.2597,439.763,9045.0
2023-06-08 09:35:00,454.07,454.39,453.0,454.0,1850.0,438.8738,439.1831,437.8396,438.8061,1850.0
2023-06-08 09:40:00,453.36,453.42,452.59,453.42,1789.0,438.1876,438.2456,437.4433,438.2456,1789.0
2023-06-08 09:45:00,453.42,453.45,452.58,453.22,3394.0,438.2456,438.2746,437.4337,438.0522,3394.0
2023-06-08 09:50:00,453.7,454.01,453.45,453.71,1100.0,438.5162,438.8158,438.2746,438.5259,1100.0
2023-06-08 09:55:00,453.81,454.03,453.16,453.27,2436.0,438.6225,438.8351,437.9943,438.1006,2436.0
2023-06-08 10:00:00,453.68,454.37,453.48,454.2,4984.0,438.4969,439.1638,438.3035,438.9995,4984.0
2023-06-08 10:05:00,454.44,455.0,454.43,454.48,2150.0,439.2314,439.7727,439.2218,439.2701,2150.0
2023-06-08 10:10:00,454.81,455.29,454.8,454.99,2869.0,439.589,440.053,439.5794,439.763,2869.0
2023-06-08 10:15:00,454.96,454.96,453.94,454.16,2470.0,439.734,439.734,438.7482,438.9608,2470.0
2023-06-08 10:20:00,453.94,455.46,453.86,455.46,8109.0,438.7482,440.2173,438.6708,440.2173,8109.0
2023-06-08 10:25:00,455.73,456.38,455.38,456.05,11600.0,440.4782,441.1065,440.14,440.7875,11600.0
2023-06-08 10:30:00,456.06,456.59,454.73,454.9,7211.0,440.7972,441.3095,439.5117,439.676,7211.0
2023-06-08 10:35:00,454.53,454.59,454.37,454.37,1160.0,439.3184,439.3764,439.1638,439.1638,1160.0
2023-06-08 10:40:00,454.88,454.88,454.43,454.6,2270.0,439.6567,439.6567,439.2218,439.3861,2270.0
2023-06-08 10:45:00,454.55,454.89,454.43,454.62,1912.0,439.3377,439.6664,439.2218,439.4054,1912.0
2023-06-08 10:50:00,454.77,454.99,454.65,454.65,2198.0,439.5504,439.763,439.4344,439.4344,2198.0
2023-06-08 10:55:00,454.93,455.48,454.64,455.23,5940.0,439.705,440.2366,439.4247,439.995,5940.0
2023-06-08 11:00:00,455.48,455.6,454.71,454.71,4654.0,440.2366,440.3526,439.4924,439.4924,4654.0
2023-06-08 11:05:00,454.89,454.89,454.5,454.59,1260.0,439.6664,439.6664,439.2894,439.3764,1260.0
2023-06-08 11:10:00,454.66,454.88,454.38,454.38,3321.0,439.4441,439.6567,439.1734,439.1734,3321.0
2023-06-08 11:15:00,454.6,455.0,454.38,454.55,4446.0,439.3861,439.7727,439.1734,439.3377,4446.0
2023-06-08 11:20:00,454.78,455.28,454.78,455.28,941.0,439.56,440.0433,439.56,440.0433,941.0
2023-06-08 11:25:00,455.17,455.59,455.16,455.18,2850.0,439.937,440.3429,439.9273,439.9467,2850.0
2023-06-08 11:30:00,455.5,455.53,455.03,455.05,1928.0,440.2559,440.2849,439.8017,439.821,1928.0
2023-06-08 11:35:00,455.44,455.48,454.97,455.48,577.0,440.198,440.2366,439.7437,440.2366,577.0
2023-06-08 11:40:00,455.65,455.87,455.52,455.52,2787.0,440.4009,440.6136,440.2753,440.2753,2787.0
2023-06-08 11:45:00,455.87,455.87,454.77,455.03,2747.0,440.6136,440.6136,439.5504,439.8017,2747.0
2023-06-08 11:50:00,454.77,455.07,454.77,454.77,1279.0,439.5504,439.8403,439.5504,439.5504,1279.0
2023-06-08 11:55:00,454.78,455.33,454.78,455.13,1905.0,439.56,440.0916,439.56,439.8983,1905.0
2023-06-08 12:00:00,455.17,455.3,455.02,455.15,1725.0,439.937,440.0626,439.792,439.9177,1725.0
2023-06-08 12:05:00,455.43,456.0,455.43,455.98,2142.0,440.1883,440.7392,440.1883,440.7199,2142.0
2023-06-08 12:10:00,456.01,456.37,455.91,456.13,2013.0,440.7489,441.0968,440.6522,440.8649,2013.0
2023-06-08 12:15:00,456.37,456.74,456.01,456.74,3439.0,441.0968,441.4544,440.7489,441.4544,3439.0
2023-06-08 12:20:00,456.73,456.98,455.8,456.44,9600.0,441.4448,441.6864,440.5459,441.1645,9600.0
2023-06-08 12:25:00,456.45,457.05,456.45,456.7,1401.0,441.1742,441.7541,441.1742,441.4158,1401.0
2023-06-08 12:30:00,457.05,457.56,456.88,457.53,3971.0,441.7541,442.247,441.5898,442.218,3971.0
2023-06-08 12:35:00,457.8,457.84,457.25,457.34,2607.0,442.479,442.5176,441.9474,442.0344,2607.0
2023-06-08 12:40:00,457.09,457.28,457.02,457.09,2235.0,441.7927,441.9764,441.7251,441.7927,2235.0
2023-06-08 12:45:00,457.08,457.08,456.03,456.04,1775.0,441.7831,441.7831,440.7682,440.7779,1775.0
2023-06-08 12:50:00,455.96,456.19,455.83,456.19,1398.0,440.7006,440.9229,440.5749,440.9229,1398.0
2023-06-08 12:55:00,456.46,457.0,456.42,457.0,2043.0,441.1838,441.7057,441.1452,441.7057,2043.0
2023-06-08 13:00:00,456.64,456.83,456.62,456.75,1411.0,441.3578,441.5414,441.3385,441.4641,1411.0
2023-06-08 13:05:00,456.75,456.75,456.36,456.55,1200.0,441.4641,441.4641,441.0872,441.2708,1200.0
2023-06-08 13:10:00,456.57,456.58,456.32,456.45,600.0,441.2901,441.2998,441.0485,441.1742,600.0
2023-06-08 13:15:00,456.58,457.5,456.58,457.29,4365.0,441.2998,442.189,441.2998,441.986,4365.0
2023-06-08 13:20:00,457.38,457.55,457.12,457.55,2432.0,442.073,442.2373,441.8217,442.2373,2432.0
2023-06-08 13:25:00,457.6,457.61,457.15,457.38,4425.0,442.2857,442.2953,441.8507,442.073,4425.0
2023-06-08 13:30:00,457.44,457.61,457.07,457.21,5134.0,442.131,442.2953,441.7734,441.9087,5134.0
2023-06-08 13:35:00,457.3,457.3,456.76,456.76,1500.0,441.9957,441.9957,441.4738,441.4738,1500.0
2023-06-08 13:40:00,456.89,457.16,456.76,457.15,2640.0,441.5994,441.8604,441.4738,441.8507,2640.0
2023-06-08 13:45:00,456.97,457.17,456.72,456.83,1400.0,441.6767,441.8701,441.4351,441.5414,1400.0
2023-06-08 13:50:00,456.83,456.83,456.07,456.23,1932.0,441.5414,441.5414,440.8069,440.9615,1932.0
2023-06-08 13:55:00,456.16,456.16,455.98,456.16,804.0,440.8939,440.8939,440.7199,440.8939,804.0
2023-06-08 14:00:00,456.2,456.33,456.05,456.19,1534.0,440.9325,441.0582,440.7875,440.9229,1534.0
2023-06-08 14:05:00,456.2,456.32,455.23,455.73,14995.0,440.9325,441.0485,439.995,440.4782,14995.0
2023-06-08 14:10:00,455.73,456.55,455.67,456.09,13424.0,440.4782,441.2708,440.4203,440.8262,13424.0
2023-06-08 14:15:00,456.05,456.13,455.88,456.13,3848.0,440.7875,440.8649,440.6232,440.8649,3848.0
2023-06-08 14:20:00,456.34,456.77,456.34,456.68,2100.0,441.0678,441.4834,441.0678,441.3965,2100.0
2023-06-08 14:25:00,456.9,456.95,456.52,456.75,2443.0,441.6091,441.6574,441.2418,441.4641,2443.0
2023-06-08 14:30:00,456.74,456.74,456.73,456.74,200.0,441.4544,441.4544,441.4448,441.4544,200.0
2023-06-08 14:35:00,456.95,457.26,456.95,456.95,1851.0,441.6574,441.957,441.6574,441.6574,1851.0
2023-06-08 14:40:00,456.85,457.34,456.81,457.34,1185.0,441.5608,442.0344,441.5221,442.0344,1185.0
2023-06-08 14:45:00,457.29,457.53,457.29,457.32,1260.0,441.986,442.218,441.986,442.015,1260.0
2023-06-08 14:50:00,457.29,457.36,456.9,457.06,1864.0,441.986,442.0537,441.6091,441.7637,1864.0
2023-06-08 14:55:00,457.04,457.2,456.96,456.96,4246.0,441.7444,441.8991,441.6671,441.6671,4246.0
2023-06-08 15:00:00,457.19,457.19,456.35,456.35,2127.0,441.8894,441.8894,441.0775,441.0775,2127.0
2023-06-08 15:05:00,456.17,456.34,455.97,456.09,1437.0,440.9035,441.0678,440.7102,440.8262,1437.0
2023-06-08 15:10:00,456.01,456.01,455.72,455.72,799.0,440.7489,440.7489,440.4686,440.4686,799.0
2023-06-08 15:15:00,455.6,455.8,455.3,455.3,2623.0,440.3526,440.5459,440.0626,440.0626,2623.0
2023-06-08 15:20:00,455.45,455.51,455.27,455.34,2343.0,440.2076,440.2656,440.0336,440.1013,2343.0
2023-06-08 15:25:00,455.31,455.31,454.96,455.23,2840.0,440.0723,440.0723,439.734,439.995,2840.0
2023-06-08 15:30:00,455.22,455.22,454.73,454.75,2000.0,439.9853,439.9853,439.5117,439.531,2000.0
2023-06-08 15:35:00,454.74,454.98,454.7,454.91,9455.0,439.5214,439.7533,439.4827,439.6857,9455.0
2023-06-08 15:40:00,454.92,455.34,454.81,455.14,10343.0,439.6954,440.1013,439.589,439.908,10343.0
2023-06-08 15:45:00,455.29,455.69,455.27,455.68,2663.0,440.053,440.4396,440.0336,440.4299,2663.0
2023-06-08 15:50:00,455.68,456.07,454.89,455.37,20466.0,440.4299,440.8069,439.6664,440.1303,20466.0
2023-06-08 15:55:00,455.36,455.85,455.16,455.5,29992.0,440.1206,440.5942,439.9273,440.2559,29992.0
2023-06-09 09:30:00,456.45,457.23,455.55,457.23,8715.0,441.1742,441.928,440.3043,441.928,8715.0
2023-06-09 09:35:00,456.93,457.67,456.85,457.51,11109.0,441.6381,442.3533,441.5608,442.1987,11109.0
2023-06-09 09:40:00,457.57,459.58,457.48,459.58,8826.0,442.2567,444.1994,442.1697,444.1994,8826.0
2023-06-09 09:45:00,459.19,459.71,458.39,458.66,9715.0,443.8225,444.3251,443.0492,443.3102,9715.0
2023-06-09 09:50:00,458.65,458.76,458.01,458.29,2600.0,443.3005,443.4068,442.6819,442.9526,2600.0
2023-06-09 09:55:00,458.48,458.48,456.91,457.57,6841.0,443.1362,443.1362,441.6188,442.2567,6841.0
2023-06-09 10:00:00,457.87,457.87,457.08,457.25,4914.0,442.5466,442.5466,441.7831,441.9474,4914.0
2023-06-09 10:05:00,457.3,458.47,457.17,457.48,11778.0,441.9957,443.1265,441.8701,442.1697,11778.0
2023-06-09 10:10:00,457.46,458.15,457.08,457.08,10937.0,442.1504,442.8173,441.7831,441.7831,10937.0
2023-06-09 10:15:00,457.01,457.36,456.78,457.36,3500.0,441.7154,442.0537,441.4931,442.0537,3500.0
2023-06-09 10:20:00,457.38,457.49,457.09,457.49,3212.0,442.073,442.1793,441.7927,442.1793,3212.0
2023-06-09 10:25:00,457.04,457.25,456.81,457.02,10975.0,441.7444,441.9474,441.5221,441.7251,10975.0
2023-06-09 10:30:00,457.01,457.15,456.85,457.05,2817.0,441.7154,441.8507,441.5608,441.7541,2817.0
2023-06-09 10:35:00,457.1,457.51,456.86,457.21,12192.0,441.8024,442.1987,441.5704,441.9087,12192.0
2023-06-09 10:40:00,457.18,458.15,457.18,457.75,18089.0,441.8797,442.8173,441.8797,442.4306,18089.0
2023-06-09 10:45:00,457.67,457.82,457.04,457.47,5417.0,442.3533,442.4983,441.7444,442.16,5417.0
2023-06-09 10:50:00,457.19,457.75,457.15,457.53,1731.0,441.8894,442.4306,441.8507,442.218,1731.0
2023-06-09 10:55:00,457.46,457.56,456.94,457.48,13849.0,442.1504,442.247,441.6478,442.1697,13849.0
2023-06-09 11:00:00,457.36,458.18,457.07,457.08,16763.0,442.0537,442.8463,441.7734,441.7831,16763.0
2023-06-09 11:05:00,457.02,457.44,456.89,457.38,3620.0,441.7251,442.131,441.5994,442.073,3620.0
2023-06-09 11:10:00,457.02,457.21,456.49,456.64,8306.0,441.7251,441.9087,441.2128,441.3578,8306.0
2023-06-09 11:15:00,456.95,457.4,456.91,457.06,4626.0,441.6574,442.0924,441.6188,441.7637,4626.0
2023-06-09 11:20:00,457.09,457.21,456.43,456.43,8912.0,441.7927,441.9087,441.1548,441.1548,8912.0
2023-06-09 11:25:00,455.89,455.89,455.15,455.57,2152.0,440.6329,440.6329,439.9177,440.3236,2152.0
2023-06-09 11:30:00,455.49,456.32,454.74,455.11,7894.0,440.2463,441.0485,439.5214,439.879,7894.0
2023-06-09 11:35:00,455.5,455.61,454.94,455.0,2703.0,440.2559,440.3623,439.7147,439.7727,2703.0
2023-06-09 11:40:00,455.09,455.43,454.75,455.13,1254.0,439.8597,440.1883,439.531,439.8983,1254.0
2023-06-09 11:45:00,455.13,455.92,454.86,455.62,4091.0,439.8983,440.6619,439.6374,440.3719,4091.0
2023-06-09 11:50:00,455.89,455.89,455.57,455.61,8518.0,440.6329,440.6329,440.3236,440.3623,8518.0
2023-06-09 11:55:00,455.61,455.77,454.44,455.37,4737.0,440.3623,440.5169,439.2314,440.1303,4737.0
2023-06-09 12:00:00,455.37,455.9,455.36,455.58,3543.0,440.1303,440.6426,440.1206,440.3333,3543.0
2023-06-09 12:05:00,456.09,456.09,455.14,455.33,12947.0,440.8262,440.8262,439.908,440.0916,12947.0
2023-06-09 12:10:00,455.4,455.76,455.04,455.69,15692.0,440.1593,440.5072,439.8113,440.4396,15692.0
2023-06-09 12:15:00,455.58,455.59,454.6,454.93,3900.0,440.3333,440.3429,439.3861,439.705,3900.0
2023-06-09 12:20:00,454.91,455.62,454.61,455.53,1916.0,439.6857,440.3719,439.3957,440.2849,1916.0
2023-06-09 12:25:00,455.69,455.83,455.69,455.83,904.0,440.4396,440.5749,440.4396,440.5749,904.0
2023-06-09 12:30:00,455.91,455.91,454.95,455.2,5314.0,440.6522,440.6522,439.7244,439.966,5314.0
2023-06-09 12:35:00,455.48,455.59,455.03,455.51,3569.0,440.2366,440.3429,439.8017,440.2656,3569.0
2023-06-09 12:40:00,455.46,456.1,455.46,455.95,1959.0,440.2173,440.8359,440.2173,440.6909,1959.0
2023-06-09 12:45:00,456.1,456.35,455.78,455.78,1900.0,440.8359,441.0775,440.5266,440.5266,1900.0
2023-06-09 12:50:00,455.7,456.05,455.63,455.84,2009.0,440.4493,440.7875,440.3816,440.5846,2009.0
2023-06-09 12:55:00,455.8,455.84,455.45,455.45,917.0,440.5459,440.5846,440.2076,440.2076,917.0
2023-06-09 13:00:00,455.58,455.69,455.45,455.56,1199.0,440.3333,440.4396,440.2076,440.3139,1199.0
2023-06-09 13:05:00,455.53,455.68,455.37,455.66,2566.0,440.2849,440.4299,440.1303,440.4106,2566.0
2023-06-09 13:10:00,455.41,455.5,455.21,455.21,1350.0,440.169,440.2559,439.9757,439.9757,1350.0
2023-06-09 13:15:00,455.21,455.27,454.95,454.97,2008.0,439.9757,440.0336,439.7244,439.7437,2008.0
2023-06-09 13:20:00,454.83,455.05,454.42,454.42,1709.0,439.6084,439.821,439.2121,439.2121,1709.0
2023-06-09 13:25:00,454.36,454.86,454.34,454.81,1726.0,439.1541,439.6374,439.1348,439.589,1726.0
2023-06-09 13:30:00,454.95,455.09,454.94,455.06,500.0,439.7244,439.8597,439.7147,439.8307,500.0
2023-06-09 13:35:00,455.22,455.39,455.18,455.27,1200.0,439.9853,440.1496,439.9467,440.0336,1200.0
2023-06-09 13:40:00,455.25,455.49,455.23,455.39,1152.0,440.0143,440.2463,439.995,440.1496,1152.0
2023-06-09 13:45:00,455.37,455.61,455.35,455.35,1474.0,440.1303,440.3623,440.111,440.111,1474.0
2023-06-09 13:50:00,455.25,455.25,454.86,454.86,930.0,440.0143,440.0143,439.6374,439.6374,930.0
2023-06-09 13:55:00,455.04,455.35,454.87,455.35,2667.0,439.8113,440.111,439.647,440.111,2667.0
2023-06-09 14:00:00,455.16,455.18,455.08,455.08,482.0,439.9273,439.9467,439.85,439.85,482.0
2023-06-09 14:05:00,455.38,455.4,455.06,455.31,1573.0,440.14,440.1593,439.8307,440.0723,1573.0
2023-06-09 14:10:00,455.04,455.44,455.04,455.44,1616.0,439.8113,440.198,439.8113,440.198,1616.0
2023-06-09 14:15:00,455.26,455.55,455.23,455.46,609.0,440.024,440.3043,439.995,440.2173,609.0
2023-06-09 14:20:00,455.33,455.53,455.27,455.4,701.0,440.0916,440.2849,440.0336,440.1593,701.0
2023-06-09 14:25:00,455.31,455.43,455.31,455.34,956.0,440.0723,440.1883,440.0723,440.1013,956.0
2023-06-09 14:30:00,455.26,455.39,455.03,455.05,1696.0,440.024,440.1496,439.8017,439.821,1696.0
2023-06-09 14:35:00,455.02,455.03,454.81,454.81,832.0,439.792,439.8017,439.589,439.589,832.0
2023-06-09 14:40:00,454.94,455.1,454.75,454.92,1271.0,439.7147,439.8693,439.531,439.6954,1271.0
2023-06-09 14:45:00,454.85,455.63,454.85,455.5,6294.0,439.6277,440.3816,439.6277,440.2559,6294.0
2023-06-09 14:50:00,455.6,455.62,455.29,455.29,1197.0,440.3526,440.3719,440.053,440.053,1197.0
2023-06-09 14:55:00,454.94,454.98,454.68,454.68,800.0,439.7147,439.7533,439.4634,439.4634,800.0
2023-06-09 15:00:00,454.54,454.98,454.54,454.98,601.0,439.3281,439.7533,439.3281,439.7533,601.0
2023-06-09 15:05:00,455.34,455.34,454.82,454.84,1584.0,440.1013,440.1013,439.5987,439.618,1584.0
2023-06-09 15:10:00,454.52,455.12,454.52,455.06,1469.0,439.3087,439.8887,439.3087,439.8307,1469.0
2023-06-09 15:15:00,455.26,455.38,455.24,455.37,407.0,440.024,440.14,440.0046,440.1303,407.0
2023-06-09 15:20:00,455.53,455.57,455.29,455.46,855.0,440.2849,440.3236,440.053,440.2173,855.0
2023-06-09 15:25:00,455.38,455.58,455.33,455.42,901.0,440.14,440.3333,440.0916,440.1786,901.0
2023-06-09 15:30:00,455.4,455.42,455.14,455.42,1396.0,440.1593,440.1786,439.908,440.1786,1396.0
2023-06-09 15:35:00,455.42,455.42,454.71,454.71,1123.0,440.1786,440.1786,439.4924,439.4924,1123.0
2023-06-09 15:40:00,454.85,455.11,454.85,455.09,2808.0,439.6277,439.879,439.6277,439.8597,2808.0
2023-06-09 15:45:00,455.09,455.13,454.88,455.07,1726.0,439.8597,439.8983,439.6567,439.8403,1726.0
2023-06-09 15:50:00,455.06,455.12,454.82,455.03,2495.0,439.8307,439.8887,439.5987,439.8017,2495.0
2023-06-09 15:55:00,454.9,455.0,454.19,454.41,17304.0,439.676,439.7727,438.9898,439.2024,17304.0
2023-06-12 09:30:00,453.96,453.96,452.42,453.24,6825.0,438.7675,438.7675,437.279,438.0716,6825.0
2023-06-12 09:35:00,452.94,453.84,452.44,452.61,9502.0,437.7816,438.6515,437.2984,437.4627,9502.0
2023-06-12 09:40:00,452.63,453.26,451.77,451.77,6974.0,437.482,438.0909,436.6508,436.6508,6974.0
2023-06-12 09:45:00,451.75,452.83,451.6,452.83,2451.0,436.6314,437.6753,436.4865,437.6753,2451.0
2023-06-12 09:50:00,452.91,453.0,451.96,451.96,5025.0,437.7526,437.8396,436.8344,436.8344,5025.0
2023-06-12 09:55:00,451.46,452.06,451.46,451.48,1710.0,436.3512,436.9311,436.3512,436.3705,1710.0
2023-06-12 10:00:00,451.74,451.74,450.62,451.34,11546.0,436.6218,436.6218,435.5393,436.2352,11546.0
2023-06-12 10:05:00,451.5,451.66,451.13,451.5,1837.0,436.3898,436.5445,436.0322,436.3898,1837.0
2023-06-12 10:10:00,451.3,451.68,451.25,451.67,8577.0,436.1965,436.5638,436.1482,436.5541,8577.0
2023-06-12 10:15:00,451.74,452.75,451.74,452.38,5204.0,436.6218,437.598,436.6218,437.2404,5204.0
2023-06-12 10:20:00,452.46,452.46,450.23,450.23,4459.0,437.3177,437.3177,435.1623,435.1623,4459.0
2023-06-12 10:25:00,450.03,450.29,449.49,449.93,13471.0,434.969,435.2203,434.4471,434.8724,13471.0
2023-06-12 10:30:00,450.0,450.13,449.58,449.89,11977.0,434.94,435.0657,434.5341,434.8337,11977.0
2023-06-12 10:35:00,449.64,449.64,448.65,448.65,4573.0,434.5921,434.5921,433.6352,433.6352,4573.0
2023-06-12 10:40:00,448.41,448.69,448.23,448.63,2300.0,433.4032,433.6739,433.2292,433.6159,2300.0
2023-06-12 10:45:00,448.66,449.02,448.66,448.9,2416.0,433.6449,433.9928,433.6449,433.8768,2416.0
2023-06-12 10:50:00,449.12,449.85,449.12,449.72,1477.0,434.0895,434.795,434.0895,434.6694,1477.0
2023-06-12 10:55:00,449.87,450.15,449.54,449.73,2003.0,434.8144,435.085,434.4954,434.679,2003.0
2023-06-12 11:00:00,450.0,450.03,449.89,449.98,900.0,434.94,434.969,434.8337,434.9207,900.0
2023-06-12 11:05:00,449.96,450.32,449.76,450.18,2439.0,434.9014,435.2493,434.708,435.114,2439.0
2023-06-12 11:10:00,450.18,450.18,449.83,449.96,4316.0,435.114,435.114,434.7757,434.9014,4316.0
2023-06-12 11:15:00,449.82,450.2,449.82,449.94,3835.0,434.766,435.1333,434.766,434.882,3835.0
2023-06-12 11:20:00,449.83,451.07,449.83,450.56,5653.0,434.7757,435.9742,434.7757,435.4813,5653.0
2023-06-12 11:25:00,450.35,450.65,450.24,450.65,3056.0,435.2783,435.5683,435.172,435.5683,3056.0
2023-06-12 11:30:00,451.17,451.17,450.88,451.14,2677.0,436.0709,436.0709,435.7906,436.0419,2677.0
2023-06-12 11:35:00,451.08,451.08,450.47,450.47,5571.0,435.9839,435.9839,435.3943,435.3943,5571.0
2023-06-12 11:40:00,450.24,450.69,450.12,450.61,5204.0,435.172,435.6069,435.056,435.5296,5204.0
2023-06-12 11:45:00,450.79,451.93,450.79,451.37,9616.0,435.7036,436.8054,435.7036,436.2642,9616.0
2023-06-12 11:50:00,451.4,451.4,450.78,450.78,2036.0,436.2932,436.2932,435.6939,435.6939,2036.0
2023-06-12 11:55:00,450.9,451.17,450.73,451.08,10543.0,435.8099,436.0709,435.6456,435.9839,10543.0
2023-06-12 12:00:00,451.08,451.27,451.0,451.27,1202.0,435.9839,436.1675,435.9065,436.1675,1202.0
2023-06-12 12:05:00,451.29,451.61,451.18,451.61,15688.0,436.1868,436.4961,436.0805,436.4961,15688.0
2023-06-12 12:10:00,451.97,451.97,451.73,451.97,605.0,436.8441,436.8441,436.6121,436.8441,605.0
2023-06-12 12:15:00,452.14,452.37,452.14,452.37,1663.0,437.0084,437.2307,437.0084,437.2307,1663.0
2023-06-12 12:20:00,452.3,452.42,452.17,452.17,932.0,437.163,437.279,437.0374,437.0374,932.0
2023-06-12 12:25:00,452.0,452.29,452.0,452.29,817.0,436.8731,437.1534,436.8731,437.1534,817.0
2023-06-12 12:30:00,452.37,452.68,452.28,452.68,777.0,437.2307,437.5303,437.1437,437.5303,777.0
2023-06-12 12:35:00,452.68,453.45,452.61,453.31,17692.0,437.5303,438.2746,437.4627,438.1392,17692.0
2023-06-12 12:40:00,453.44,453.78,453.21,453.78,7400.0,438.2649,438.5935,438.0426,438.5935,7400.0
2023-06-12 12:45:00,453.69,453.93,452.93,452.93,20854.0,438.5065,438.7385,437.772,437.772,20854.0
2023-06-12 12:50:00,453.0,453.23,452.97,453.05,2135.0,437.8396,438.0619,437.8106,437.8879,2135.0
2023-06-12 12:55:00,452.95,453.56,452.95,453.38,1532.0,437.7913,438.3809,437.7913,438.2069,1532.0
2023-06-12 13:00:00,453.47,453.47,453.03,453.03,874.0,438.2939,438.2939,437.8686,437.8686,874.0
2023-06-12 13:05:00,453.2,453.24,452.65,453.0,18104.0,438.0329,438.0716,437.5013,437.8396,18104.0
2023-06-12 13:10:00,453.0,453.29,452.86,452.86,5311.0,437.8396,438.1199,437.7043,437.7043,5311.0
2023-06-12 13:15:00,452.86,452.91,452.64,452.82,3293.0,437.7043,437.7526,437.4917,437.6656,3293.0
2023-06-12 13:20:00,452.83,453.2,452.83,453.0,3481.0,437.6753,438.0329,437.6753,437.8396,3481.0
2023-06-12 13:25:00,453.02,453.25,452.67,452.77,3215.0,437.8589,438.0812,437.5207,437.6173,3215.0
2023-06-12 13:30:00,452.8,452.94,452.45,452.94,2000.0,437.6463,437.7816,437.308,437.7816,2000.0
2023-06-12 13:35:00,452.98,453.06,452.76,452.81,4209.0,437.8203,437.8976,437.6076,437.656,4209.0
2023-06-12 13:40:00,452.99,453.05,452.93,452.94,1356.0,437.8299,437.8879,437.772,437.7816,1356.0
2023-06-12 13:45:00,453.07,453.08,452.96,453.08,1200.0,437.9073,437.9169,437.801,437.9169,1200.0
2023-06-12 13:50:00,453.07,453.19,452.47,452.67,3588.0,437.9073,438.0233,437.3273,437.5207,3588.0
2023-06-12 13:55:00,452.65,452.65,452.59,452.62,1500.0,437.5013,437.5013,437.4433,437.4723,1500.0
2023-06-12 14:00:00,452.64,452.85,452.48,452.6,2867.0,437.4917,437.6946,437.337,437.453,2867.0
2023-06-12 14:05:00,452.66,452.9,452.64,452.71,1600.0,437.511,437.743,437.4917,437.5593,1600.0
2023-06-12 14:10:00,452.7,452.73,452.43,452.43,2116.0,437.5497,437.5786,437.2887,437.2887,2116.0
2023-06-12 14:15:00,452.26,452.45,452.26,452.38,1175.0,437.1244,437.308,437.1244,437.2404,1175.0
2023-06-12 14:20:00,452.43,452.58,452.35,452.58,3406.0,437.2887,437.4337,437.2114,437.4337,3406.0
2023-06-12 14:25:00,452.6,452.87,452.41,452.67,7378.0,437.453,437.714,437.2694,437.5207,7378.0
2023-06-12 14:30:00,452.62,452.62,452.13,452.32,23904.0,437.4723,437.4723,436.9987,437.1824,23904.0
2023-06-12 14:35:00,452.23,452.38,451.87,452.0,9770.0,437.0954,437.2404,436.7474,436.8731,9770.0
2023-06-12 14:40:00,452.04,452.08,451.77,451.9,2912.0,436.9117,436.9504,436.6508,436.7764,2912.0
2023-06-12 14:45:00,451.9,452.49,451.9,452.44,3529.0,436.7764,437.3467,436.7764,437.2984,3529.0
2023-06-12 14:50:00,452.19,452.42,452.09,452.42,3350.0,437.0567,437.279,436.9601,437.279,3350.0
2023-06-12 14:55:00,452.18,452.45,452.17,452.32,2939.0,437.0471,437.308,437.0374,437.1824,2939.0
2023-06-12 15:00:00,452.4,452.81,452.22,452.79,6541.0,437.2597,437.656,437.0857,437.6366,6541.0
2023-06-12 15:05:00,452.65,453.12,452.49,453.09,2324.0,437.5013,437.9556,437.3467,437.9266,2324.0
2023-06-12 15:10:00,453.05,453.58,453.04,453.46,1710.0,437.8879,438.4002,437.8783,438.2842,1710.0
2023-06-12 15:15:00,453.59,453.69,453.58,453.63,2000.0,438.4099,438.5065,438.4002,438.4485,2000.0
2023-06-12 15:20:00,453.55,453.64,453.36,453.53,2529.0,438.3712,438.4582,438.1876,438.3519,2529.0
2023-06-12 15:25:00,453.59,453.7,453.38,453.59,2500.0,438.4099,438.5162,438.2069,438.4099,2500.0
2023-06-12 15:30:00,453.61,453.71,453.13,453.21,4101.0,438.4292,438.5259,437.9653,438.0426,4101.0
2023-06-12 15:35:00,453.19,453.35,452.96,453.3,4077.0,438.0233,438.1779,437.801,438.1296,4077.0
2023-06-12 15:40:00,453.45,453.86,453.37,453.45,5781.0,438.2746,438.6708,438.1972,438.2746,5781.0
2023-06-12 15:45:00,453.51,453.51,452.9,452.93,4503.0,438.3325,438.3325,437.743,437.772,4503.0
2023-06-12 15:50:00,453.05,453.28,452.48,453.11,26499.0,437.8879,438.1102,437.337,437.9459,26499.0
2023-06-12 15:55:00,453.01,453.83,452.95,453.77,30896.0,437.8493,438.6418,437.7913,438.5838,30896.0
2023-06-13 09:30:00,450.18,451.68,449.46,450.43,10453.0,435.114,436.5638,434.4181,435.3556,10453.0
2023-06-13 09:35:00,451.39,451.45,450.68,450.99,1112.0,436.2835,436.3415,435.5973,435.8969,1112.0
2023-06-13 09:40:00,451.0,451.36,449.66,450.34,8179.0,435.9065,436.2545,434.6114,435.2686,8179.0
2023-06-13 09:45:00,450.34,450.34,447.06,447.06,38173.0,435.2686,435.2686,432.0984,432.0984,38173.0
2023-06-13 09:50:00,447.06,447.89,445.21,446.14,6819.0,432.0984,432.9006,430.3103,431.2092,6819.0
2023-06-13 09:55:00,446.03,447.86,445.16,447.69,9248.0,431.1029,432.8716,430.262,432.7073,9248.0
2023-06-13 10:00:00,447.35,447.78,445.73,446.37,26425.0,432.3787,432.7943,430.8129,431.4315,26425.0
2023-06-13 10:05:00,446.42,446.81,445.85,446.34,6784.0,431.4798,431.8568,430.9289,431.4025,6784.0
2023-06-13 10:10:00,446.11,448.5,445.86,448.5,4119.0,431.1802,433.4902,430.9386,433.4902,4119.0
2023-06-13 10:15:00,449.0,449.75,448.78,449.66,5592.0,433.9735,434.6984,433.7608,434.6114,5592.0
2023-06-13 10:20:00,449.65,450.25,448.97,450.09,3662.0,434.6017,435.1816,433.9445,435.027,3662.0
2023-06-13 10:25:00,450.36,451.17,450.02,451.17,2167.0,435.288,436.0709,434.9593,436.0709,2167.0
2023-06-13 10:30:00,451.17,451.17,450.65,450.66,1022.0,436.0709,436.0709,435.5683,435.5779,1022.0
2023-06-13 10:35:00,451.19,451.47,450.91,450.91,2912.0,436.0902,436.3608,435.8196,435.8196,2912.0
2023-06-13 10:40:00,450.55,451.07,450.38,451.07,1782.0,435.4716,435.9742,435.3073,435.9742,1782.0
2023-06-13 10:45:00,450.65,451.18,450.65,451.04,1635.0,435.5683,436.0805,435.5683,435.9452,1635.0
2023-06-13 10:50:00,450.9,451.03,450.44,450.44,1380.0,435.8099,435.9355,435.3653,435.3653,1380.0
2023-06-13 10:55:00,450.55,451.77,450.55,451.77,2153.0,435.4716,436.6508,435.4716,436.6508,2153.0
2023-06-13 11:00:00,451.77,452.34,451.77,452.34,638.0,436.6508,437.2017,436.6508,437.2017,638.0
2023-06-13 11:05:00,452.1,452.36,451.69,451.7,1010.0,436.9697,437.221,436.5735,436.5831,1010.0
2023-06-13 11:10:00,451.7,451.72,451.29,451.44,4100.0,436.5831,436.6024,436.1868,436.3318,4100.0
2023-06-13 11:15:00,451.55,451.91,451.01,451.01,7035.0,436.4381,436.7861,435.9162,435.9162,7035.0
2023-06-13 11:20:00,450.95,451.48,450.42,450.5,10412.0,435.8582,436.3705,435.346,435.4233,10412.0
2023-06-13 11:25:00,450.48,450.48,449.89,449.98,12563.0,435.4039,435.4039,434.8337,434.9207,12563.0
2023-06-13 11:30:00,450.05,450.23,449.85,449.99,6114.0,434.9883,435.1623,434.795,434.9303,6114.0
2023-06-13 11:35:00,450.02,450.02,449.5,449.69,3078.0,434.9593,434.9593,434.4567,434.6404,3078.0
2023-06-13 11:40:00,449.63,450.28,449.61,450.04,5367.0,434.5824,435.2106,434.5631,434.9787,5367.0
2023-06-13 11:45:00,450.01,450.21,449.95,450.21,1650.0,434.9497,435.143,434.8917,435.143,1650.0
2023-06-13 11:50:00,450.11,450.95,449.84,450.74,5170.0,435.0463,435.8582,434.7854,435.6552,5170.0
2023-06-13 11:55:00,450.93,451.61,450.93,451.61,700.0,435.8389,436.4961,435.8389,436.4961,700.0
2023-06-13 12:00:00,451.72,451.78,451.72,451.78,240.0,436.6024,436.6604,436.6024,436.6604,240.0
2023-06-13 12:05:00,452.13,452.75,452.13,452.53,860.0,436.9987,437.598,436.9987,437.3853,860.0
2023-06-13 12:10:00,452.48,453.0,452.43,452.43,1371.0,437.337,437.8396,437.2887,437.2887,1371.0
2023-06-13 12:15:00,452.61,452.61,452.43,452.43,300.0,437.4627,437.4627,437.2887,437.2887,300.0
2023-06-13 12:20:00,453.03,453.51,452.81,453.18,1058.0,437.8686,438.3325,437.656,438.0136,1058.0
2023-06-13 12:25:00,453.05,453.05,453.05,453.05,100.0,437.8879,437.8879,437.8879,437.8879,100.0
2023-06-13 12:30:00,453.22,453.41,453.05,453.22,1855.0,438.0522,438.2359,437.8879,438.0522,1855.0
2023-06-13 12:35:00,453.25,453.3,452.97,453.17,638.0,438.0812,438.1296,437.8106,438.0039,638.0
2023-06-13 12:40:00,452.73,453.19,452.72,453.19,500.0,437.5786,438.0233,437.569,438.0233,500.0
2023-06-13 12:45:00,453.35,453.36,453.26,453.36,500.0,438.1779,438.1876,438.0909,438.1876,500.0
2023-06-13 12:50:00,453.26,453.52,453.12,453.31,627.0,438.0909,438.3422,437.9556,438.1392,627.0
2023-06-13 12:55:00,452.84,452.94,452.84,452.94,400.0,437.685,437.7816,437.685,437.7816,400.0
2023-06-13 13:00:00,451.9,452.28,451.9,452.28,375.0,436.7764,437.1437,436.7764,437.1437,375.0
2023-06-13 13:05:00,452.25,452.97,452.24,452.34,1644.0,437.1147,437.8106,437.105,437.2017,1644.0
2023-06-13 13:10:00,452.62,452.77,452.37,452.77,1091.0,437.4723,437.6173,437.2307,437.6173,1091.0
2023-06-13 13:15:00,452.77,453.18,452.67,452.99,6668.0,437.6173,438.0136,437.5207,437.8299,6668.0
2023-06-13 13:20:00,452.99,453.67,452.98,453.67,1827.0,437.8299,438.4872,437.8203,438.4872,1827.0
2023-06-13 13:25:00,453.21,453.41,453.21,453.41,400.0,438.0426,438.2359,438.0426,438.2359,400.0
2023-06-13 13:30:00,453.47,453.49,453.46,453.49,463.0,438.2939,438.3132,438.2842,438.3132,463.0
2023-06-13 13:35:00,453.75,453.77,453.24,453.24,646.0,438.5645,438.5838,438.0716,438.0716,646.0
2023-06-13 13:40:00,453.47,453.5,453.09,453.19,753.0,438.2939,438.3229,437.9266,438.0233,753.0
2023-06-13 13:45:00,453.31,453.35,453.3,453.35,400.0,438.1392,438.1779,438.1296,438.1779,400.0
2023-06-13 13:50:00,453.52,453.52,452.87,452.87,603.0,438.3422,438.3422,437.714,437.714,603.0
2023-06-13 13:55:00,452.6,452.6,452.59,452.6,100.0,437.453,437.453,437.4433,437.453,100.0
2023-06-13 14:00:00,452.65,453.83,452.65,453.6,2186.0,437.5013,438.6418,437.5013,438.4195,2186.0
2023-06-13 14:05:00,453.17,453.31,453.03,453.2,1336.0,438.0039,438.1392,437.8686,438.0329,1336.0
2023-06-13 14:10:00,452.91,453.01,452.19,452.2,980.0,437.7526,437.8493,437.0567,437.0664,980.0
2023-06-13 14:15:00,452.38,452.65,452.32,452.65,1840.0,437.2404,437.5013,437.1824,437.5013,1840.0
2023-06-13 14:20:00,452.68,452.8,451.75,451.8,4128.0,437.5303,437.6463,436.6314,436.6798,4128.0
2023-06-13 14:25:00,451.75,451.75,451.49,451.71,1000.0,436.6314,436.6314,436.3801,436.5928,1000.0
2023-06-13 14:30:00,451.67,451.81,451.43,451.43,1253.0,436.5541,436.6894,436.3222,436.3222,1253.0
2023-06-13 14:35:00,451.2,451.48,450.85,451.48,1538.0,436.0999,436.3705,435.7616,436.3705,1538.0
2023-06-13 14:40:00,451.37,451.37,451.12,451.37,580.0,436.2642,436.2642,436.0225,436.2642,580.0
2023-06-13 14:45:00,451.58,451.84,451.58,451.59,1200.0,436.4671,436.7184,436.4671,436.4768,1200.0
2023-06-13 14:50:00,451.74,451.92,451.41,451.41,400.0,436.6218,436.7958,436.3028,436.3028,400.0
2023-06-13 14:55:00,451.38,451.39,451.1,451.39,403.0,436.2738,436.2835,436.0032,436.2835,403.0
2023-06-13 15:00:00,451.41,451.66,451.16,451.49,1700.0,436.3028,436.5445,436.0612,436.3801,1700.0
2023-06-13 15:05:00,451.48,451.61,451.33,451.61,2298.0,436.3705,436.4961,436.2255,436.4961,2298.0
2023-06-13 15:10:00,451.52,451.6,451.32,451.6,1378.0,436.4091,436.4865,436.2158,436.4865,1378.0
2023-06-13 15:15:00,451.58,452.01,451.57,452.01,1300.0,436.4671,436.8827,436.4575,436.8827,1300.0
2023-06-13 15:20:00,452.02,452.14,451.54,451.72,2207.0,436.8924,437.0084,436.4285,436.6024,2207.0
2023-06-13 15:25:00,451.72,452.1,451.51,451.92,2605.0,436.6024,436.9697,436.3995,436.7958,2605.0
2023-06-13 15:30:00,451.99,452.36,451.91,452.13,3206.0,436.8634,437.221,436.7861,436.9987,3206.0
2023-06-13 15:35:00,452.01,452.16,451.32,451.46,3017.0,436.8827,437.0277,436.2158,436.3512,3017.0
2023-06-13 15:40:00,451.28,451.81,451.21,451.8,5701.0,436.1772,436.6894,436.1095,436.6798,5701.0
2023-06-13 15:45:00,451.47,451.89,451.35,451.5,4502.0,436.3608,436.7668,436.2448,436.3898,4502.0
2023-06-13 15:50:00,451.7,451.95,451.23,451.62,7782.0,436.5831,436.8248,436.1288,436.5058,7782.0
2023-06-13 15:55:00,451.81,451.83,450.89,451.24,21538.0,436.6894,436.7088,435.8002,436.1385,21538.0
2023-06-14 09:30:00,450.89,452.39,450.17,451.61,14550.0,435.8002,437.25,435.1043,436.4961,14550.0
2023-06-14 09:35:00,450.81,451.49,449.72,450.88,3816.0,435.7229,436.3801,434.6694,435.7906,3816.0
2023-06-14 09:40:00,450.94,451.5,449.97,450.78,6891.0,435.8486,436.3898,434.911,435.6939,6891.0
2023-06-14 09:45:00,450.98,451.6,450.85,451.3,1006.0,435.8872,436.4865,435.7616,436.1965,1006.0
2023-06-14 09:50:00,451.85,453.0,451.85,452.45,2453.0,436.7281,437.8396,436.7281,437.308,2453.0
2023-06-14 09:55:00,452.9,452.9,452.09,452.65,1998.0,437.743,437.743,436.9601,437.5013,1998.0
2023-06-14 10:00:00,452.53,452.66,452.31,452.31,700.0,437.3853,437.511,437.1727,437.1727,700.0
2023-06-14 10:05:00,452.64,453.05,452.28,452.73,2100.0,437.4917,437.8879,437.1437,437.5786,2100.0
2023-06-14 10:10:00,452.68,453.44,452.67,453.39,1517.0,437.5303,438.2649,437.5207,438.2166,1517.0
2023-06-14 10:15:00,453.11,453.11,450.9,451.13,3724.0,437.9459,437.9459,435.8099,436.0322,3724.0
2023-06-14 10:20:00,450.63,451.21,450.63,450.95,2123.0,435.5489,436.1095,435.5489,435.8582,2123.0
2023-06-14 10:25:00,450.95,451.45,450.84,450.85,2076.0,435.8582,436.3415,435.7519,435.7616,2076.0
2023-06-14 10:30:00,450.97,451.23,449.68,449.68,3399.0,435.8775,436.1288,434.6307,434.6307,3399.0
2023-06-14 10:35:00,449.75,449.76,449.07,449.25,2162.0,434.6984,434.708,434.0411,434.2151,2162.0
2023-06-14 10:40:00,449.53,450.16,449.48,449.62,4350.0,434.4857,435.0947,434.4374,434.5727,4350.0
2023-06-14 10:45:00,449.56,450.19,449.56,450.16,2386.0,434.5147,435.1237,434.5147,435.0947,2386.0
2023-06-14 10:50:00,450.16,450.16,449.78,450.16,2413.0,435.0947,435.0947,434.7274,435.0947,2413.0
2023-06-14 10:55:00,450.39,451.1,450.3,451.08,5464.0,435.317,436.0032,435.23,435.9839,5464.0
2023-06-14 11:00:00,451.43,451.43,451.08,451.09,1539.0,436.3222,436.3222,435.9839,435.9935,1539.0
2023-06-14 11:05:00,451.0,451.0,450.15,450.15,1010.0,435.9065,435.9065,435.085,435.085,1010.0
2023-06-14 11:10:00,450.43,450.59,450.38,450.38,1802.0,435.3556,435.5103,435.3073,435.3073,1802.0
2023-06-14 11:15:00,450.24,450.78,450.24,450.78,1129.0,435.172,435.6939,435.172,435.6939,1129.0
2023-06-14 11:20:00,450.78,451.32,450.78,450.86,2063.0,435.6939,436.2158,435.6939,435.7712,2063.0
2023-06-14 11:25:00,450.74,450.91,450.14,450.19,1641.0,435.6552,435.8196,435.0753,435.1237,1641.0
2023-06-14 11:30:00,450.11,450.4,450.06,450.22,2200.0,435.0463,435.3266,434.998,435.1526,2200.0
2023-06-14 11:35:00,450.19,450.38,450.04,450.14,868.0,435.1237,435.3073,434.9787,435.0753,868.0
2023-06-14 11:40:00,450.03,450.23,449.84,450.15,900.0,434.969,435.1623,434.7854,435.085,900.0
2023-06-14 11:45:00,450.01,450.27,449.86,450.27,1715.0,434.9497,435.201,434.8047,435.201,1715.0
2023-06-14 11:50:00,450.1,450.26,449.73,449.73,1300.0,435.0367,435.1913,434.679,434.679,1300.0
2023-06-14 11:55:00,449.71,449.77,449.4,449.75,900.0,434.6597,434.7177,434.3601,434.6984,900.0
2023-06-14 12:00:00,449.67,449.67,448.75,448.84,739.0,434.6211,434.6211,433.7318,433.8188,739.0
2023-06-14 12:05:00,448.92,448.95,448.34,448.43,4400.0,433.8962,433.9252,433.3356,433.4226,4400.0
2023-06-14 12:10:00,448.37,448.39,447.83,448.02,962.0,433.3646,433.3839,432.8426,433.0263,962.0
2023-06-14 12:15:00,447.97,448.8,447.97,448.27,1900.0,432.9779,433.7802,432.9779,433.2679,1900.0
2023-06-14 12:20:00,448.47,449.0,448.36,448.6,1547.0,433.4612,433.9735,433.3549,433.5869,1547.0
2023-06-14 12:25:00,448.51,448.55,448.51,448.55,300.0,433.4999,433.5385,433.4999,433.5385,300.0
2023-06-14 12:30:00,448.53,448.53,448.34,448.41,2006.0,433.5192,433.5192,433.3356,433.4032,2006.0
2023-06-14 12:35:00,448.51,448.79,448.51,448.78,1200.0,433.4999,433.7705,433.4999,433.7608,1200.0
2023-06-14 12:40:00,448.94,449.11,448.93,449.11,539.0,433.9155,434.0798,433.9058,434.0798,539.0
2023-06-14 12:45:00,448.99,449.46,448.98,449.46,578.0,433.9638,434.4181,433.9541,434.4181,578.0
2023-06-14 12:50:00,449.39,449.39,448.79,448.8,1000.0,434.3504,434.3504,433.7705,433.7802,1000.0
2023-06-14 12:55:00,448.74,449.0,448.68,449.0,900.0,433.7222,433.9735,433.6642,433.9735,900.0
2023-06-14 13:00:00,449.04,449.25,448.95,449.25,6618.0,434.0121,434.2151,433.9252,434.2151,6618.0
2023-06-14 13:05:00,449.27,449.52,449.26,449.45,664.0,434.2344,434.4761,434.2248,434.4084,664.0
2023-06-14 13:10:00,449.3,449.71,449.3,449.71,1066.0,434.2634,434.6597,434.2634,434.6597,1066.0
2023-06-14 13:15:00,449.62,449.62,449.26,449.38,500.0,434.5727,434.5727,434.2248,434.3408,500.0
2023-06-14 13:20:00,449.55,449.55,449.0,449.07,1415.0,434.5051,434.5051,433.9735,434.0411,1415.0
2023-06-14 13:25:00,449.07,449.15,448.93,449.05,1200.0,434.0411,434.1185,433.9058,434.0218,1200.0
2023-06-14 13:30:00,448.82,448.82,448.6,448.71,1498.0,433.7995,433.7995,433.5869,433.6932,1498.0
2023-06-14 13:35:00,448.66,448.76,448.32,448.76,1022.0,433.6449,433.7415,433.3162,433.7415,1022.0
2023-06-14 13:40:00,448.6,448.75,448.46,448.47,1202.0,433.5869,433.7318,433.4516,433.4612,1202.0
2023-06-14 13:45:00,448.3,448.38,448.11,448.23,1000.0,433.2969,433.3742,433.1133,433.2292,1000.0
2023-06-14 13:50:00,448.29,449.09,448.28,449.09,1401.0,433.2872,434.0605,433.2776,434.0605,1401.0
2023-06-14 13:55:00,449.1,449.31,448.92,448.92,1068.0,434.0701,434.2731,433.8962,433.8962,1068.0
2023-06-14 14:00:00,448.66,448.9,447.33,447.84,4931.0,433.6449,433.8768,432.3594,432.8523,4931.0
2023-06-14 14:05:00,447.94,447.94,446.62,447.24,3071.0,432.949,432.949,431.6731,432.2724,3071.0
2023-06-14 14:10:00,447.34,447.49,446.58,446.99,3055.0,432.369,432.514,431.6345,432.0307,3055.0
2023-06-14 14:15:00,447.0,447.37,446.79,447.37,3044.0,432.0404,432.398,431.8374,432.398,3044.0
2023-06-14 14:20:00,447.31,447.71,446.7,446.7,1759.0,432.34,432.7267,431.7505,431.7505,1759.0
2023-06-14 14:25:00,446.41,447.03,446.41,447.02,2275.0,431.4702,432.0694,431.4702,432.0597,2275.0
2023-06-14 14:30:00,446.85,447.06,446.16,446.16,3718.0,431.8954,432.0984,431.2285,431.2285,3718.0
2023-06-14 14:35:00,446.43,447.13,446.31,446.76,3975.0,431.4895,432.1661,431.3735,431.8084,3975.0
2023-06-14 14:40:00,446.87,447.71,446.87,447.57,3885.0,431.9148,432.7267,431.9148,432.5913,3885.0
2023-06-14 14:45:00,447.73,447.81,446.84,447.26,2511.0,432.746,432.8233,431.8858,432.2917,2511.0
2023-06-14 14:50:00,447.25,447.74,447.25,447.31,4186.0,432.282,432.7556,432.282,432.34,4186.0
2023-06-14 14:55:00,447.8,448.12,447.68,447.74,1306.0,432.8136,433.1229,432.6977,432.7556,1306.0
2023-06-14 15:00:00,447.61,448.49,447.61,448.33,1712.0,432.63,433.4805,432.63,433.3259,1712.0
2023-06-14 15:05:00,448.57,448.92,447.8,448.66,7932.0,433.5579,433.8962,432.8136,433.6449,7932.0
2023-06-14 15:10:00,448.32,448.46,447.63,447.9,4673.0,433.3162,433.4516,432.6493,432.9103,4673.0
2023-06-14 15:15:00,447.54,448.52,447.45,448.34,5760.0,432.5623,433.5095,432.4754,433.3356,5760.0
2023-06-14 15:20:00,448.33,448.88,448.29,448.31,4390.0,433.3259,433.8575,433.2872,433.3066,4390.0
2023-06-14 15:25:00,448.17,448.48,448.03,448.26,1312.0,433.1713,433.4709,433.0359,433.2582,1312.0
2023-06-14 15:30:00,448.04,448.68,447.72,448.62,2857.0,433.0456,433.6642,432.7363,433.6062,2857.0
2023-06-14 15:35:00,448.49,448.73,448.22,448.51,3051.0,433.4805,433.7125,433.2196,433.4999,3051.0
2023-06-14 15:40:00,448.48,448.48,447.26,447.31,6515.0,433.4709,433.4709,432.2917,432.34,6515.0
2023-06-14 15:45:00,447.2,447.21,446.77,446.77,5432.0,432.2337,432.2434,431.8181,431.8181,5432.0
2023-06-14 15:50:00,446.75,447.41,446.63,447.14,9021.0,431.7988,432.4367,431.6828,432.1757,9021.0
2023-06-14 15:55:00,447.12,447.98,447.07,447.95,19047.0,432.1564,432.9876,432.1081,432.9586,19047.0
2023-06-15 09:30:00,449.69,451.07,447.91,447.91,10256.0,434.6404,435.9742,432.92,432.92,10256.0
2023-06-15 09:35:00,447.08,449.0,446.76,448.66,5097.0,432.1177,433.9735,431.8084,433.6449,5097.0
2023-06-15 09:40:00,448.55,450.32,448.55,449.37,4741.0,433.5385,435.2493,433.5385,434.3311,4741.0
2023-06-15 09:45:00,450.26,452.44,450.06,452.41,3030.0,435.1913,437.2984,434.998,437.2694,3030.0
2023-06-15 09:50:00,452.4,453.83,451.64,453.71,5549.0,437.2597,438.6418,436.5251,438.5259,5549.0
2023-06-15 09:55:00,453.54,453.96,452.62,453.26,7212.0,438.3615,438.7675,437.4723,438.0909,7212.0
2023-06-15 10:00:00,454.05,454.35,453.06,453.67,4762.0,438.8545,439.1444,437.8976,438.4872,4762.0
2023-06-15 10:05:00,453.56,453.94,452.68,452.7,5500.0,438.3809,438.7482,437.5303,437.5497,5500.0
2023-06-15 10:10:00,452.73,453.06,452.72,452.94,1114.0,437.5786,437.8976,437.569,437.7816,1114.0
2023-06-15 10:15:00,452.83,452.83,452.28,452.28,1118.0,437.6753,437.6753,437.1437,437.1437,1118.0
2023-06-15 10:20:00,452.04,452.09,451.42,451.43,703.0,436.9117,436.9601,436.3125,436.3222,703.0
2023-06-15 10:25:00,451.33,451.38,450.67,451.38,1821.0,436.2255,436.2738,435.5876,436.2738,1821.0
2023-06-15 10:30:00,451.23,451.74,451.19,451.34,1000.0,436.1288,436.6218,436.0902,436.2352,1000.0
2023-06-15 10:35:00,451.53,451.53,450.15,450.82,1400.0,436.4188,436.4188,435.085,435.7326,1400.0
2023-06-15 10:40:00,450.61,450.97,450.43,450.77,2470.0,435.5296,435.8775,435.3556,435.6842,2470.0
2023-06-15 10:45:00,450.5,450.81,450.23,450.55,4403.0,435.4233,435.7229,435.1623,435.4716,4403.0
2023-06-15 10:50:00,450.3,450.87,450.25,450.57,3330.0,435.23,435.7809,435.1816,435.4909,3330.0
2023-06-15 10:55:00,450.56,451.89,450.52,451.71,2564.0,435.4813,436.7668,435.4426,436.5928,2564.0
2023-06-15 11:00:00,451.7,451.74,451.38,451.38,2212.0,436.5831,436.6218,436.2738,436.2738,2212.0
2023-06-15 11:05:00,451.38,452.05,451.37,451.74,4956.0,436.2738,436.9214,436.2642,436.6218,4956.0
2023-06-15 11:10:00,451.71,451.71,450.55,450.64,3657.0,436.5928,436.5928,435.4716,435.5586,3657.0
2023-06-15 11:15:00,450.43,450.76,450.1,450.67,2742.0,435.3556,435.6746,435.0367,435.5876,2742.0
2023-06-15 11:20:00,450.81,450.81,450.36,450.62,2747.0,435.7229,435.7229,435.288,435.5393,2747.0
2023-06-15 11:25:00,450.62,451.38,450.62,451.36,2599.0,435.5393,436.2738,435.5393,436.2545,2599.0
2023-06-15 11:30:00,451.35,451.35,450.22,450.22,2852.0,436.2448,436.2448,435.1526,435.1526,2852.0
2023-06-15 11:35:00,450.08,450.12,449.79,449.8,3560.0,435.0173,435.056,434.737,434.7467,3560.0
2023-06-15 11:40:00,449.7,449.7,449.09,449.11,2691.0,434.6501,434.6501,434.0605,434.0798,2691.0
2023-06-15 11:45:00,448.96,448.96,448.48,448.65,3486.0,433.9348,433.9348,433.4709,433.6352,3486.0
2023-06-15 11:50:00,448.47,448.75,448.16,448.67,4860.0,433.4612,433.7318,433.1616,433.6545,4860.0
2023-06-15 11:55:00,448.83,449.71,448.83,449.41,2486.0,433.8092,434.6597,433.8092,434.3698,2486.0
2023-06-15 12:00:00,449.5,450.0,449.19,449.87,2623.0,434.4567,434.94,434.1571,434.8144,2623.0
2023-06-15 12:05:00,449.82,450.0,449.19,450.0,2302.0,434.766,434.94,434.1571,434.94,2302.0
2023-06-15 12:10:00,450.39,450.51,450.28,450.51,600.0,435.317,435.4329,435.2106,435.4329,600.0
2023-06-15 12:15:00,450.46,450.95,450.46,450.94,1348.0,435.3846,435.8582,435.3846,435.8486,1348.0
2023-06-15 12:20:00,450.78,450.87,450.3,450.86,4346.0,435.6939,435.7809,435.23,435.7712,4346.0
2023-06-15 12:25:00,451.04,451.6,451.04,451.59,2323.0,435.9452,436.4865,435.9452,436.4768,2323.0
2023-06-15 12:30:00,451.88,452.29,451.34,452.09,3503.0,436.7571,437.1534,436.2352,436.9601,3503.0
2023-06-15 12:35:00,452.32,452.35,451.79,452.01,2990.0,437.1824,437.2114,436.6701,436.8827,2990.0
2023-06-15 12:40:00,451.95,452.0,451.79,451.81,696.0,436.8248,436.8731,436.6701,436.6894,696.0
2023-06-15 12:45:00,452.03,452.03,451.6,452.0,2078.0,436.9021,436.9021,436.4865,436.8731,2078.0
2023-06-15 12:50:00,452.0,452.0,451.91,451.98,568.0,436.8731,436.8731,436.7861,436.8537,568.0
2023-06-15 12:55:00,451.89,452.78,451.82,452.78,4626.0,436.7668,437.627,436.6991,437.627,4626.0
2023-06-15 13:00:00,452.59,452.8,451.97,451.97,3414.0,437.4433,437.6463,436.8441,436.8441,3414.0
2023-06-15 13:05:00,451.91,451.96,451.83,451.91,400.0,436.7861,436.8344,436.7088,436.7861,400.0
2023-06-15 13:10:00,452.24,453.32,452.24,453.32,600.0,437.105,438.1489,437.105,438.1489,600.0
2023-06-15 13:15:00,453.33,453.44,453.08,453.09,2504.0,438.1586,438.2649,437.9169,437.9266,2504.0
2023-06-15 13:20:00,452.96,452.96,452.55,452.55,659.0,437.801,437.801,437.4047,437.4047,659.0
2023-06-15 13:25:00,452.67,453.32,452.67,453.32,800.0,437.5207,438.1489,437.5207,438.1489,800.0
2023-06-15 13:30:00,453.34,453.44,453.34,453.44,300.0,438.1682,438.2649,438.1682,438.2649,300.0
2023-06-15 13:35:00,453.39,453.44,453.17,453.43,1347.0,438.2166,438.2649,438.0039,438.2552,1347.0
2023-06-15 13:40:00,453.33,453.36,452.93,452.99,880.0,438.1586,438.1876,437.772,437.8299,880.0
2023-06-15 13:45:00,453.15,453.33,453.11,453.3,725.0,437.9846,438.1586,437.9459,438.1296,725.0
2023-06-15 13:50:00,453.16,453.53,453.16,453.53,400.0,437.9943,438.3519,437.9943,438.3519,400.0
2023-06-15 13:55:00,453.62,453.85,453.52,453.52,647.0,438.4389,438.6612,438.3422,438.3422,647.0
2023-06-15 14:00:00,453.88,453.88,453.14,453.14,1661.0,438.6902,438.6902,437.9749,437.9749,1661.0
2023-06-15 14:05:00,452.96,452.96,452.58,452.76,1200.0,437.801,437.801,437.4337,437.6076,1200.0
2023-06-15 14:10:00,452.8,453.07,452.61,452.61,1414.0,437.6463,437.9073,437.4627,437.4627,1414.0
2023-06-15 14:15:00,452.88,452.93,452.87,452.93,200.0,437.7236,437.772,437.714,437.772,200.0
2023-06-15 14:20:00,452.76,453.14,452.7,453.14,987.0,437.6076,437.9749,437.5497,437.9749,987.0
2023-06-15 14:25:00,453.25,453.37,452.93,453.13,610.0,438.0812,438.1972,437.772,437.9653,610.0
2023-06-15 14:30:00,453.25,453.67,453.25,453.48,900.0,438.0812,438.4872,438.0812,438.3035,900.0
2023-06-15 14:35:00,453.49,453.83,453.46,453.83,1076.0,438.3132,438.6418,438.2842,438.6418,1076.0
2023-06-15 14:40:00,453.7,454.13,453.65,454.01,1370.0,438.5162,438.9318,438.4679,438.8158,1370.0
2023-06-15 14:45:00,454.05,454.26,453.8,453.91,2609.0,438.8545,439.0574,438.6128,438.7192,2609.0
2023-06-15 14:50:00,453.91,454.4,453.78,454.33,1104.0,438.7192,439.1928,438.5935,439.1251,1104.0
2023-06-15 14:55:00,454.31,454.64,454.18,454.61,1427.0,439.1058,439.4247,438.9801,439.3957,1427.0
2023-06-15 15:00:00,454.78,454.78,454.23,454.24,686.0,439.56,439.56,439.0284,439.0381,686.0
2023-06-15 15:05:00,454.13,454.48,454.13,454.48,1787.0,438.9318,439.2701,438.9318,439.2701,1787.0
2023-06-15 15:10:00,454.43,454.64,454.1,454.12,1496.0,439.2218,439.4247,438.9028,438.9221,1496.0
2023-06-15 15:15:00,454.24,454.24,453.79,453.97,1201.0,439.0381,439.0381,438.6032,438.7771,1201.0
2023-06-15 15:20:00,454.11,454.3,453.82,454.1,1940.0,438.9125,439.0961,438.6322,438.9028,1940.0
2023-06-15 15:25:00,453.93,454.04,453.61,454.04,4978.0,438.7385,438.8448,438.4292,438.8448,4978.0
2023-06-15 15:30:00,453.89,453.98,453.38,453.4,1553.0,438.6998,438.7868,438.2069,438.2262,1553.0
2023-06-15 15:35:00,453.2,453.35,452.99,452.99,1631.0,438.0329,438.1779,437.8299,437.8299,1631.0
2023-06-15 15:40:00,453.15,454.2,453.15,453.88,3233.0,437.9846,438.9995,437.9846,438.6902,3233.0
2023-06-15 15:45:00,453.87,454.16,453.81,453.97,6686.0,438.6805,438.9608,438.6225,438.7771,6686.0
2023-06-15 15:50:00,454.05,454.24,453.22,453.22,8498.0,438.8545,439.0381,438.0522,438.0522,8498.0
2023-06-15 15:55:00,452.87,453.02,452.17,452.88,17129.0,437.714,437.8589,437.0374,437.7236,17129.0
2023-06-16 09:30:00,453.1,457.26,453.1,457.25,167776.0,437.9363,441.957,437.9363,441.9474,167776.0
2023-06-16 09:35:00,457.45,457.45,452.87,453.98,4786.0,442.1407,442.1407,437.714,438.7868,4786.0
2023-06-16 09:40:00,454.45,455.69,454.01,454.28,10184.0,439.2411,440.4396,438.8158,439.0768,10184.0
2023-06-16 09:45:00,454.95,455.18,453.52,453.78,2951.0,439.7244,439.9467,438.3422,438.5935,2951.0
2023-06-16 09:50:00,454.19,454.37,453.93,454.14,2035.0,438.9898,439.1638,438.7385,438.9415,2035.0
2023-06-16 09:55:00,454.14,454.31,453.35,453.35,1000.0,438.9415,439.1058,438.1779,438.1779,1000.0
2023-06-16 10:00:00,453.0,454.83,453.0,454.83,1600.0,437.8396,439.6084,437.8396,439.6084,1600.0
2023-06-16 10:05:00,454.84,455.15,454.79,455.12,1965.0,439.618,439.9177,439.5697,439.8887,1965.0
2023-06-16 10:10:00,454.74,455.12,454.11,454.11,1156.0,439.5214,439.8887,438.9125,438.9125,1156.0
2023-06-16 10:15:00,454.41,454.97,454.41,454.86,4026.0,439.2024,439.7437,439.2024,439.6374,4026.0
2023-06-16 10:20:00,455.3,455.55,454.34,454.52,5036.0,440.0626,440.3043,439.1348,439.3087,5036.0
2023-06-16 10:25:00,454.28,454.29,453.91,454.2,976.0,439.0768,439.0864,438.7192,438.9995,976.0
2023-06-16 10:30:00,454.53,454.53,454.43,454.43,1141.0,439.3184,439.3184,439.2218,439.2218,1141.0
2023-06-16 10:35:00,454.33,454.35,453.86,454.11,1012.0,439.1251,439.1444,438.6708,438.9125,1012.0
2023-06-16 10:40:00,453.02,453.41,452.6,452.69,1237.0,437.8589,438.2359,437.453,437.54,1237.0
2023-06-16 10:45:00,453.09,453.54,453.09,453.41,2125.0,437.9266,438.3615,437.9266,438.2359,2125.0
2023-06-16 10:50:00,453.77,454.48,453.41,454.48,1863.0,438.5838,439.2701,438.2359,439.2701,1863.0
2023-06-16 10:55:00,454.28,454.34,453.98,454.16,1001.0,439.0768,439.1348,438.7868,438.9608,1001.0
2023-06-16 11:00:00,454.16,454.35,453.89,453.93,1461.0,438.9608,439.1444,438.6998,438.7385,1461.0
2023-06-16 11:05:00,453.84,454.18,453.84,454.18,941.0,438.6515,438.9801,438.6515,438.9801,941.0
2023-06-16 11:10:00,454.05,454.49,454.04,454.45,485.0,438.8545,439.2797,438.8448,439.2411,485.0
2023-06-16 11:15:00,454.41,454.41,454.22,454.22,1732.0,439.2024,439.2024,439.0188,439.0188,1732.0
2023-06-16 11:20:00,454.16,454.45,454.15,454.45,1145.0,438.9608,439.2411,438.9511,439.2411,1145.0
2023-06-16 11:25:00,454.4,454.4,454.11,454.12,1300.0,439.1928,439.1928,438.9125,438.9221,1300.0
2023-06-16 11:30:00,454.37,454.94,454.36,454.73,1845.0,439.1638,439.7147,439.1541,439.5117,1845.0
2023-06-16 11:35:00,454.56,454.56,454.49,454.5,500.0,439.3474,439.3474,439.2797,439.2894,500.0
2023-06-16 11:40:00,454.29,454.82,454.29,454.79,2609.0,439.0864,439.5987,439.0864,439.5697,2609.0
2023-06-16 11:45:00,454.76,454.76,453.84,454.2,2476.0,439.5407,439.5407,438.6515,438.9995,2476.0
2023-06-16 11:50:00,454.43,454.66,454.42,454.44,859.0,439.2218,439.4441,439.2121,439.2314,859.0
2023-06-16 11:55:00,454.43,454.7,454.27,454.69,3241.0,439.2218,439.4827,439.0671,439.4731,3241.0
2023-06-16 12:00:00,454.66,455.42,454.61,455.25,2879.0,439.4441,440.1786,439.3957,440.0143,2879.0
2023-06-16 12:05:00,455.24,455.55,455.05,455.5,3702.0,440.0046,440.3043,439.821,440.2559,3702.0
2023-06-16 12:10:00,455.55,455.94,455.49,455.94,1277.0,440.3043,440.6812,440.2463,440.6812,1277.0
2023-06-16 12:15:00,456.05,456.31,455.89,456.02,1972.0,440.7875,441.0388,440.6329,440.7585,1972.0
2023-06-16 12:20:00,456.05,456.3,455.63,455.95,1805.0,440.7875,441.0292,440.3816,440.6909,1805.0
2023-06-16 12:25:00,455.85,456.12,455.85,456.12,200.0,440.5942,440.8552,440.5942,440.8552,200.0
2023-06-16 12:30:00,456.34,456.58,456.17,456.51,3129.0,441.0678,441.2998,440.9035,441.2321,3129.0
2023-06-16 12:35:00,456.69,456.89,456.38,456.89,1501.0,441.4061,441.5994,441.1065,441.5994,1501.0
2023-06-16 12:40:00,456.79,456.96,456.52,456.53,1852.0,441.5028,441.6671,441.2418,441.2515,1852.0
2023-06-16 12:45:00,456.12,456.12,455.87,456.12,669.0,440.8552,440.8552,440.6136,440.8552,669.0
2023-06-16 12:50:00,456.25,456.7,456.23,456.58,707.0,440.9808,441.4158,440.9615,441.2998,707.0
2023-06-16 12:55:00,456.57,456.96,456.57,456.96,300.0,441.2901,441.6671,441.2901,441.6671,300.0
2023-06-16 13:00:00,456.99,457.1,456.29,456.4,2454.0,441.6961,441.8024,441.0195,441.1258,2454.0
2023-06-16 13:05:00,456.45,456.56,456.45,456.55,1314.0,441.1742,441.2805,441.1742,441.2708,1314.0
2023-06-16 13:10:00,456.31,456.43,456.31,456.39,573.0,441.0388,441.1548,441.0388,441.1162,573.0
2023-06-16 13:15:00,456.54,457.1,456.54,457.1,1100.0,441.2611,441.8024,441.2611,441.8024,1100.0
2023-06-16 13:20:00,457.25,457.49,457.21,457.21,3020.0,441.9474,442.1793,441.9087,441.9087,3020.0
2023-06-16 13:25:00,457.46,457.96,457.44,457.48,2883.0,442.1504,442.6336,442.131,442.1697,2883.0
2023-06-16 13:30:00,457.48,457.69,457.4,457.69,966.0,442.1697,442.3727,442.0924,442.3727,966.0
2023-06-16 13:35:00,457.47,457.47,457.01,457.1,3287.0,442.16,442.16,441.7154,441.8024,3287.0
2023-06-16 13:40:00,457.27,457.65,457.27,457.65,1099.0,441.9667,442.334,441.9667,442.334,1099.0
2023-06-16 13:45:00,457.9,458.06,457.62,457.7,1800.0,442.5756,442.7303,442.305,442.3823,1800.0
2023-06-16 13:50:00,457.65,457.78,457.47,457.76,1951.0,442.334,442.4596,442.16,442.4403,1951.0
2023-06-16 13:55:00,457.81,457.94,457.3,457.3,2741.0,442.4886,442.6143,441.9957,441.9957,2741.0
2023-06-16 14:00:00,457.42,457.81,457.1,457.26,2899.0,442.1117,442.4886,441.8024,441.957,2899.0
2023-06-16 14:05:00,456.95,457.1,456.36,456.85,3492.0,441.6574,441.8024,441.0872,441.5608,3492.0
2023-06-16 14:10:00,456.79,456.87,456.65,456.79,1607.0,441.5028,441.5801,441.3675,441.5028,1607.0
2023-06-16 14:15:00,456.79,457.14,456.74,457.14,931.0,441.5028,441.8411,441.4544,441.8411,931.0
2023-06-16 14:20:00,457.23,457.27,456.82,456.96,2834.0,441.928,441.9667,441.5318,441.6671,2834.0
2023-06-16 14:25:00,457.2,457.2,457.2,457.2,100.0,441.8991,441.8991,441.8991,441.8991,100.0
2023-06-16 14:30:00,457.78,458.0,457.56,457.56,2720.0,442.4596,442.6723,442.247,442.247,2720.0
2023-06-16 14:35:00,457.62,458.0,457.6,458.0,2053.0,442.305,442.6723,442.2857,442.6723,2053.0
2023-06-16 14:40:00,458.0,458.13,457.88,458.0,4315.0,442.6723,442.7979,442.5563,442.6723,4315.0
2023-06-16 14:45:00,457.98,458.07,457.69,457.69,1000.0,442.6529,442.7399,442.3727,442.3727,1000.0
2023-06-16 14:50:00,457.64,457.88,457.46,457.65,1000.0,442.3243,442.5563,442.1504,442.334,1000.0
2023-06-16 14:55:00,457.63,457.63,457.09,457.09,700.0,442.3147,442.3147,441.7927,441.7927,700.0
2023-06-16 15:00:00,457.25,457.41,456.51,457.12,8122.0,441.9474,442.102,441.2321,441.8217,8122.0
2023-06-16 15:05:00,457.01,457.31,456.92,457.05,3736.0,441.7154,442.0054,441.6284,441.7541,3736.0
2023-06-16 15:10:00,457.3,457.47,456.84,456.84,4242.0,441.9957,442.16,441.5511,441.5511,4242.0
2023-06-16 15:15:00,456.99,456.99,456.12,456.64,2962.0,441.6961,441.6961,440.8552,441.3578,2962.0
2023-06-16 15:20:00,456.76,456.88,456.41,456.41,1073.0,441.4738,441.5898,441.1355,441.1355,1073.0
2023-06-16 15:25:00,456.17,456.53,455.8,456.51,6119.0,440.9035,441.2515,440.5459,441.2321,6119.0
2023-06-16 15:30:00,456.41,457.11,456.4,456.95,7503.0,441.1355,441.8121,441.1258,441.6574,7503.0
2023-06-16 15:35:00,457.17,457.27,457.03,457.03,5658.0,441.8701,441.9667,441.7347,441.7347,5658.0
2023-06-16 15:40:00,457.03,457.92,456.9,457.68,11433.0,441.7347,442.595,441.6091,442.363,11433.0
2023-06-16 15:45:00,457.6,458.39,457.55,457.58,6939.0,442.2857,443.0492,442.2373,442.2663,6939.0
2023-06-16 15:50:00,457.75,458.43,457.07,458.36,14395.0,442.4306,443.0879,441.7734,443.0202,14395.0
2023-06-16 15:55:00,458.52,458.91,458.16,458.42,25891.0,443.1749,443.5518,442.8269,443.0782,25891.0
2023-06-20 09:30:00,458.95,459.51,457.13,459.22,15509.0,443.5905,444.1317,441.8314,443.8514,15509.0
2023-06-20 09:35:00,459.03,459.88,457.0,457.96,3104.0,443.6678,444.4894,441.7057,442.6336,3104.0
2023-06-20 09:40:00,457.21,457.21,454.28,456.21,8377.0,441.9087,441.9087,439.0768,440.9422,8377.0
2023-06-20 09:45:00,456.96,458.14,456.49,457.66,7771.0,441.6671,442.8076,441.2128,442.3437,7771.0
2023-06-20 09:50:00,458.18,458.2,458.18,458.2,1237.0,442.8463,442.8656,442.8463,442.8656,1237.0
2023-06-20 09:55:00,458.19,460.32,458.18,460.06,4945.0,442.8559,444.9146,442.8463,444.6633,4945.0
2023-06-20 10:00:00,459.78,460.69,459.68,460.44,6409.0,444.3927,445.2723,444.2961,445.0306,6409.0
2023-06-20 10:05:00,460.46,460.46,459.44,459.44,2645.0,445.05,445.05,444.0641,444.0641,2645.0
2023-06-20 10:10:00,458.61,458.73,458.26,458.47,1621.0,443.2619,443.3778,442.9236,443.1265,1621.0
2023-06-20 10:15:00,457.92,458.22,456.32,456.5,1717.0,442.595,442.8849,441.0485,441.2225,1717.0
2023-06-20 10:20:00,456.84,456.85,456.83,456.83,315.0,441.5511,441.5608,441.5414,441.5414,315.0
2023-06-20 10:25:00,457.0,457.0,455.92,456.15,2047.0,441.7057,441.7057,440.6619,440.8842,2047.0
2023-06-20 10:30:00,456.35,456.55,455.74,455.75,2255.0,441.0775,441.2708,440.4879,440.4976,2255.0
2023-06-20 10:35:00,455.86,456.23,455.85,456.22,9042.0,440.6039,440.9615,440.5942,440.9518,9042.0
2023-06-20 10:40:00,455.89,456.37,455.83,456.22,2477.0,440.6329,441.0968,440.5749,440.9518,2477.0
2023-06-20 10:45:00,456.28,456.68,455.9,456.68,1446.0,441.0098,441.3965,440.6426,441.3965,1446.0
2023-06-20 10:50:00,456.53,456.53,455.53,455.97,1861.0,441.2515,441.2515,440.2849,440.7102,1861.0
2023-06-20 10:55:00,456.12,456.43,455.96,456.43,1818.0,440.8552,441.1548,440.7006,441.1548,1818.0
2023-06-20 11:00:00,456.92,457.64,456.8,457.55,3016.0,441.6284,442.3243,441.5124,442.2373,3016.0
2023-06-20 11:05:00,457.59,458.58,457.59,458.1,7337.0,442.276,443.2329,442.276,442.7689,7337.0
2023-06-20 11:10:00,458.2,458.2,457.8,458.1,1000.0,442.8656,442.8656,442.479,442.7689,1000.0
2023-06-20 11:15:00,457.99,458.7,457.99,458.05,2614.0,442.6626,443.3489,442.6626,442.7206,2614.0
2023-06-20 11:20:00,457.97,458.3,457.97,458.3,1192.0,442.6433,442.9622,442.6433,442.9622,1192.0
2023-06-20 11:25:00,458.54,459.68,458.42,458.56,8316.0,443.1942,444.2961,443.0782,443.2135,8316.0
2023-06-20 11:30:00,457.88,458.12,457.61,457.92,600.0,442.5563,442.7883,442.2953,442.595,600.0
2023-06-20 11:35:00,457.73,458.24,457.3,457.3,1734.0,442.4113,442.9042,441.9957,441.9957,1734.0
2023-06-20 11:40:00,457.4,458.29,457.13,457.7,10176.0,442.0924,442.9526,441.8314,442.3823,10176.0
2023-06-20 11:45:00,457.5,458.12,457.5,458.12,611.0,442.189,442.7883,442.189,442.7883,611.0
2023-06-20 11:50:00,458.19,458.19,457.74,457.74,447.0,442.8559,442.8559,442.421,442.421,447.0
2023-06-20 11:55:00,458.12,458.12,458.01,458.08,365.0,442.7883,442.7883,442.6819,442.7496,365.0
2023-06-20 12:00:00,457.69,457.97,457.58,457.97,1222.0,442.3727,442.6433,442.2663,442.6433,1222.0
2023-06-20 12:05:00,457.73,457.73,457.21,457.22,523.0,442.4113,442.4113,441.9087,441.9184,523.0
2023-06-20 12:10:00,457.08,457.17,456.66,456.88,1865.0,441.7831,441.8701,441.3771,441.5898,1865.0
2023-06-20 12:15:00,457.0,457.04,456.56,456.56,631.0,441.7057,441.7444,441.2805,441.2805,631.0
2023-06-20 12:20:00,456.61,457.05,456.43,456.56,2487.0,441.3288,441.7541,441.1548,441.2805,2487.0
2023-06-20 12:25:00,456.56,456.73,456.31,456.67,1414.0,441.2805,441.4448,441.0388,441.3868,1414.0
2023-06-20 12:30:00,456.21,456.33,456.13,456.19,1117.0,440.9422,441.0582,440.8649,440.9229,1117.0
2023-06-20 12:35:00,456.41,456.97,456.37,456.97,1826.0,441.1355,441.6767,441.0968,441.6767,1826.0
2023-06-20 12:40:00,456.89,457.05,456.38,456.58,3369.0,441.5994,441.7541,441.1065,441.2998,3369.0
2023-06-20 12:45:00,456.26,456.72,456.26,456.72,400.0,440.9905,441.4351,440.9905,441.4351,400.0
2023-06-20 12:50:00,456.99,457.35,456.98,457.06,720.0,441.6961,442.044,441.6864,441.7637,720.0
2023-06-20 12:55:00,457.31,457.31,456.89,456.97,935.0,442.0054,442.0054,441.5994,441.6767,935.0
2023-06-20 13:00:00,456.67,456.89,456.67,456.89,612.0,441.3868,441.5994,441.3868,441.5994,612.0
2023-06-20 13:05:00,456.54,456.7,456.29,456.7,1514.0,441.2611,441.4158,441.0195,441.4158,1514.0
2023-06-20 13:10:00,456.37,456.45,456.21,456.21,1258.0,441.0968,441.1742,440.9422,440.9422,1258.0
2023-06-20 13:15:00,456.37,456.44,455.82,456.21,1930.0,441.0968,441.1645,440.5652,440.9422,1930.0
2023-06-20 13:20:00,456.35,456.47,456.17,456.47,676.0,441.0775,441.1935,440.9035,441.1935,676.0
2023-06-20 13:25:00,456.35,456.72,456.22,456.22,1822.0,441.0775,441.4351,440.9518,440.9518,1822.0
2023-06-20 13:30:00,456.15,456.15,455.83,455.83,900.0,440.8842,440.8842,440.5749,440.5749,900.0
2023-06-20 13:35:00,455.88,456.0,455.88,455.93,400.0,440.6232,440.7392,440.6232,440.6716,400.0
2023-06-20 13:40:00,455.92,456.32,455.92,456.06,1155.0,440.6619,441.0485,440.6619,440.7972,1155.0
2023-06-20 13:45:00,455.76,456.54,455.75,456.54,1277.0,440.5072,441.2611,440.4976,441.2611,1277.0
2023-06-20 13:50:00,456.49,456.81,456.46,456.47,867.0,441.2128,441.5221,441.1838,441.1935,867.0
2023-06-20 13:55:00,456.35,456.35,456.0,456.21,797.0,441.0775,441.0775,440.7392,440.9422,797.0
2023-06-20 14:00:00,456.01,456.84,456.01,456.84,3134.0,440.7489,441.5511,440.7489,441.5511,3134.0
2023-06-20 14:05:00,456.78,457.42,456.78,457.42,1469.0,441.4931,442.1117,441.4931,442.1117,1469.0
2023-06-20 14:10:00,456.97,457.42,456.83,456.83,1087.0,441.6767,442.1117,441.5414,441.5414,1087.0
2023-06-20 14:15:00,456.62,456.88,456.62,456.85,2539.0,441.3385,441.5898,441.3385,441.5608,2539.0
2023-06-20 14:20:00,457.12,457.37,457.12,457.36,957.0,441.8217,442.0634,441.8217,442.0537,957.0
2023-06-20 14:25:00,457.5,457.5,456.7,456.7,2942.0,442.189,442.189,441.4158,441.4158,2942.0
2023-06-20 14:30:00,456.84,456.85,456.65,456.65,200.0,441.5511,441.5608,441.3675,441.3675,200.0
2023-06-20 14:35:00,456.78,456.83,456.36,456.37,421.0,441.4931,441.5414,441.0872,441.0968,421.0
2023-06-20 14:40:00,456.07,456.18,456.0,456.01,1638.0,440.8069,440.9132,440.7392,440.7489,1638.0
2023-06-20 14:45:00,455.97,456.58,455.97,456.58,1335.0,440.7102,441.2998,440.7102,441.2998,1335.0
2023-06-20 14:50:00,456.46,456.82,456.45,456.53,1005.0,441.1838,441.5318,441.1742,441.2515,1005.0
2023-06-20 14:55:00,456.61,456.72,456.26,456.26,1100.0,441.3288,441.4351,440.9905,440.9905,1100.0
2023-06-20 15:00:00,456.37,456.37,456.01,456.1,1523.0,441.0968,441.0968,440.7489,440.8359,1523.0
2023-06-20 15:05:00,456.04,456.24,455.84,456.0,1144.0,440.7779,440.9712,440.5846,440.7392,1144.0
2023-06-20 15:10:00,456.07,456.47,456.04,456.18,1135.0,440.8069,441.1935,440.7779,440.9132,1135.0
2023-06-20 15:15:00,456.32,456.32,455.96,456.1,1406.0,441.0485,441.0485,440.7006,440.8359,1406.0
2023-06-20 15:20:00,456.0,456.07,455.79,456.06,1959.0,440.7392,440.8069,440.5362,440.7972,1959.0
2023-06-20 15:25:00,456.08,456.2,455.57,455.72,946.0,440.8165,440.9325,440.3236,440.4686,946.0
2023-06-20 15:30:00,455.64,455.64,455.5,455.53,1302.0,440.3913,440.3913,440.2559,440.2849,1302.0
2023-06-20 15:35:00,455.38,455.93,455.36,455.93,2719.0,440.14,440.6716,440.1206,440.6716,2719.0
2023-06-20 15:40:00,455.78,455.78,455.43,455.62,2508.0,440.5266,440.5266,440.1883,440.3719,2508.0
2023-06-20 15:45:00,455.63,455.63,455.32,455.32,4802.0,440.3816,440.3816,440.082,440.082,4802.0
2023-06-20 15:50:00,455.35,455.38,454.27,454.27,10606.0,440.111,440.14,439.0671,439.0671,10606.0
2023-06-20 15:55:00,454.41,454.79,454.09,454.57,29450.0,439.2024,439.5697,438.8931,439.3571,29450.0
2023-06-21 09:30:00,454.23,455.79,454.17,454.86,7114.0,439.0284,440.5362,438.9705,439.6374,7114.0
2023-06-21 09:35:00,454.88,455.75,454.68,455.74,1313.0,439.6567,440.4976,439.4634,440.4879,1313.0
2023-06-21 09:40:00,454.66,454.94,454.2,454.66,7734.0,439.4441,439.7147,438.9995,439.4441,7734.0
2023-06-21 09:45:00,454.91,456.35,454.89,455.92,2532.0,439.6857,441.0775,439.6664,440.6619,2532.0
2023-06-21 09:50:00,456.02,456.19,455.23,455.94,1800.0,440.7585,440.9229,439.995,440.6812,1800.0
2023-06-21 09:55:00,456.53,456.59,456.38,456.4,1565.0,441.2515,441.3095,441.1065,441.1258,1565.0
2023-06-21 10:00:00,457.16,457.55,456.66,456.66,2154.0,441.8604,442.2373,441.3771,441.3771,2154.0
2023-06-21 10:05:00,456.28,457.07,456.28,456.9,3708.0,441.0098,441.7734,441.0098,441.6091,3708.0
2023-06-21 10:10:00,457.34,458.48,457.3,458.25,2115.0,442.0344,443.1362,441.9957,442.9139,2115.0
2023-06-21 10:15:00,458.5,458.64,458.09,458.09,509.0,443.1555,443.2909,442.7593,442.7593,509.0
2023-06-21 10:20:00,458.91,459.14,458.0,458.0,3467.0,443.5518,443.7741,442.6723,442.6723,3467.0
2023-06-21 10:25:00,458.13,458.13,457.65,457.93,1533.0,442.7979,442.7979,442.334,442.6046,1533.0
2023-06-21 10:30:00,457.89,458.22,457.55,457.62,889.0,442.566,442.8849,442.2373,442.305,889.0
2023-06-21 10:35:00,458.0,458.3,458.0,458.15,1408.0,442.6723,442.9622,442.6723,442.8173,1408.0
2023-06-21 10:40:00,458.16,458.16,457.83,458.04,400.0,442.8269,442.8269,442.508,442.7109,400.0
2023-06-21 10:45:00,457.87,458.2,457.65,458.07,1994.0,442.5466,442.8656,442.334,442.7399,1994.0
2023-06-21 10:50:00,458.27,458.36,457.71,458.36,2210.0,442.9332,443.0202,442.392,443.0202,2210.0
2023-06-21 10:55:00,458.53,458.99,458.32,458.49,2387.0,443.1845,443.6291,442.9816,443.1459,2387.0
2023-06-21 11:00:00,458.53,458.84,458.43,458.76,1091.0,443.1845,443.4842,443.0879,443.4068,1091.0
2023-06-21 11:05:00,458.17,458.53,458.1,458.11,2158.0,442.8366,443.1845,442.7689,442.7786,2158.0
2023-06-21 11:10:00,458.42,458.89,458.3,458.89,2450.0,443.0782,443.5325,442.9622,443.5325,2450.0
2023-06-21 11:15:00,458.65,458.68,458.09,458.25,1518.0,443.3005,443.3295,442.7593,442.9139,1518.0
2023-06-21 11:20:00,458.25,458.67,458.25,458.39,2142.0,442.9139,443.3199,442.9139,443.0492,2142.0
2023-06-21 11:25:00,458.61,458.61,458.27,458.27,1000.0,443.2619,443.2619,442.9332,442.9332,1000.0
2023-06-21 11:30:00,458.36,458.36,457.88,457.93,500.0,443.0202,443.0202,442.5563,442.6046,500.0
2023-06-21 11:35:00,457.86,458.44,457.86,458.11,1500.0,442.537,443.0976,442.537,442.7786,1500.0
2023-06-21 11:40:00,458.33,458.88,458.27,458.84,2312.0,442.9912,443.5228,442.9332,443.4842,2312.0
2023-06-21 11:45:00,458.9,459.08,458.69,459.0,3892.0,443.5422,443.7161,443.3392,443.6388,3892.0
2023-06-21 11:50:00,458.84,459.28,458.84,459.26,925.0,443.4842,443.9094,443.4842,443.8901,925.0
2023-06-21 11:55:00,459.31,459.74,459.31,459.74,3965.0,443.9384,444.354,443.9384,444.354,3965.0
2023-06-21 12:00:00,460.0,460.54,459.99,460.3,4313.0,444.6053,445.1273,444.5957,444.8953,4313.0
2023-06-21 12:05:00,460.0,460.42,460.0,460.34,800.0,444.6053,445.0113,444.6053,444.934,800.0
2023-06-21 12:10:00,460.47,460.64,460.39,460.63,1236.0,445.0596,445.2239,444.9823,445.2143,1236.0
2023-06-21 12:15:00,460.78,461.19,460.57,460.91,5479.0,445.3592,445.7555,445.1563,445.4849,5479.0
2023-06-21 12:20:00,460.78,460.78,459.8,459.82,2298.0,445.3592,445.3592,444.412,444.4314,2298.0
2023-06-21 12:25:00,459.82,460.02,459.25,460.02,771.0,444.4314,444.6247,443.8804,444.6247,771.0
2023-06-21 12:30:00,459.97,460.42,459.96,460.12,3037.0,444.5763,445.0113,444.5667,444.7213,3037.0
2023-06-21 12:35:00,460.09,460.24,459.33,459.56,2661.0,444.6923,444.8373,443.9578,444.1801,2661.0
2023-06-21 12:40:00,459.58,459.58,459.57,459.57,300.0,444.1994,444.1994,444.1897,444.1897,300.0
2023-06-21 12:45:00,459.48,459.48,459.07,459.08,504.0,444.1027,444.1027,443.7065,443.7161,504.0
2023-06-21 12:50:00,459.08,459.61,459.02,459.44,5845.0,443.7161,444.2284,443.6581,444.0641,5845.0
2023-06-21 12:55:00,459.53,459.94,459.53,459.94,500.0,444.1511,444.5474,444.1511,444.5474,500.0
2023-06-21 13:00:00,459.45,460.12,459.44,460.12,1700.0,444.0738,444.7213,444.0641,444.7213,1700.0
2023-06-21 13:05:00,459.98,460.9,459.92,460.8,727.0,444.586,445.4752,444.528,445.3786,727.0
2023-06-21 13:10:00,460.7,460.99,460.46,460.99,925.0,445.2819,445.5622,445.05,445.5622,925.0
2023-06-21 13:15:00,460.59,460.95,460.58,460.94,800.0,445.1756,445.5236,445.1659,445.5139,800.0
2023-06-21 13:20:00,461.0,461.88,460.71,461.88,4722.0,445.5719,446.4224,445.2916,446.4224,4722.0
2023-06-21 13:25:00,461.33,461.71,460.62,460.63,5691.0,445.8908,446.2581,445.2046,445.2143,5691.0
2023-06-21 13:30:00,460.63,461.3,460.62,461.02,1500.0,445.2143,445.8618,445.2046,445.5912,1500.0
2023-06-21 13:35:00,461.49,461.58,460.35,460.67,5098.0,446.0455,446.1325,444.9436,445.2529,5098.0
2023-06-21 13:40:00,460.69,461.13,460.69,460.84,2790.0,445.2723,445.6975,445.2723,445.4172,2790.0
2023-06-21 13:45:00,460.93,461.08,460.86,461.08,600.0,445.5042,445.6492,445.4366,445.6492,600.0
2023-06-21 13:50:00,460.79,461.32,460.42,461.12,1692.0,445.3689,445.8812,445.0113,445.6879,1692.0
2023-06-21 13:55:00,460.85,461.25,460.85,461.15,1025.0,445.4269,445.8135,445.4269,445.7169,1025.0
2023-06-21 14:00:00,461.33,461.35,461.17,461.27,1035.0,445.8908,445.9102,445.7362,445.8328,1035.0
2023-06-21 14:05:00,461.29,461.63,461.18,461.51,2039.0,445.8522,446.1808,445.7459,446.0648,2039.0
2023-06-21 14:10:00,461.39,461.75,461.38,461.48,2950.0,445.9488,446.2968,445.9392,446.0358,2950.0
2023-06-21 14:15:00,461.52,461.99,461.51,461.79,1278.0,446.0745,446.5287,446.0648,446.3354,1278.0
2023-06-21 14:20:00,462.0,462.43,461.82,461.83,5690.0,446.5384,446.954,446.3644,446.3741,5690.0
2023-06-21 14:25:00,461.85,461.85,461.56,461.71,800.0,446.3934,446.3934,446.1131,446.2581,800.0
2023-06-21 14:30:00,461.92,461.95,461.55,461.8,1567.0,446.4611,446.4901,446.1035,446.3451,1567.0
2023-06-21 14:35:00,461.65,461.65,461.32,461.49,1038.0,446.2001,446.2001,445.8812,446.0455,1038.0
2023-06-21 14:40:00,461.79,461.89,461.3,461.3,600.0,446.3354,446.4321,445.8618,445.8618,600.0
2023-06-21 14:45:00,461.18,461.42,461.12,461.41,859.0,445.7459,445.9778,445.6879,445.9682,859.0
2023-06-21 14:50:00,461.21,461.73,461.21,461.52,868.0,445.7749,446.2774,445.7749,446.0745,868.0
2023-06-21 14:55:00,461.4,461.6,460.73,460.73,2289.0,445.9585,446.1518,445.3109,445.3109,2289.0
2023-06-21 15:00:00,460.64,460.89,460.3,460.59,535.0,445.2239,445.4656,444.8953,445.1756,535.0
2023-06-21 15:05:00,460.36,460.53,460.04,460.27,1277.0,444.9533,445.1176,444.644,444.8663,1277.0
2023-06-21 15:10:00,460.06,460.85,460.06,460.85,901.0,444.6633,445.4269,444.6633,445.4269,901.0
2023-06-21 15:15:00,460.52,460.71,460.49,460.5,1746.0,445.1079,445.2916,445.0789,445.0886,1746.0
2023-06-21 15:20:00,460.22,460.59,460.22,460.5,592.0,444.818,445.1756,444.818,445.0886,592.0
2023-06-21 15:25:00,460.31,460.54,460.3,460.47,1211.0,444.905,445.1273,444.8953,445.0596,1211.0
2023-06-21 15:30:00,460.51,460.52,459.98,460.39,2817.0,445.0983,445.1079,444.586,444.9823,2817.0
2023-06-21 15:35:00,460.29,460.85,460.29,460.85,3245.0,444.8856,445.4269,444.8856,445.4269,3245.0
2023-06-21 15:40:00,461.05,461.68,461.05,461.44,1500.0,445.6202,446.2291,445.6202,445.9972,1500.0
2023-06-21 15:45:00,461.51,462.14,461.37,461.93,4236.0,446.0648,446.6737,445.9295,446.4708,4236.0
2023-06-21 15:50:00,462.05,462.32,462.0,462.07,10749.0,446.5867,446.8477,446.5384,446.6061,10749.0
2023-06-21 15:55:00,462.03,462.63,461.65,462.51,32461.0,446.5674,447.1473,446.2001,447.0313,32461.0
2023-06-22 09:30:00,460.95,460.95,459.93,460.01,6230.0,445.5236,445.5236,444.5377,444.615,6230.0
2023-06-22 09:35:00,460.07,460.99,459.39,459.99,3420.0,444.673,445.5622,444.0158,444.5957,3420.0
2023-06-22 09:40:00,460.24,460.4,458.51,458.85,3821.0,444.8373,444.992,443.1652,443.4938,3821.0
2023-06-22 09:45:00,459.67,459.89,458.97,459.89,1399.0,444.2864,444.499,443.6098,444.499,1399.0
2023-06-22 09:50:00,458.58,459.71,458.58,458.76,3700.0,443.2329,444.3251,443.2329,443.4068,3700.0
2023-06-22 09:55:00,459.11,459.11,457.23,457.54,1955.0,443.7451,443.7451,441.928,442.2277,1955.0
2023-06-22 10:00:00,457.13,458.73,456.8,458.54,5333.0,441.8314,443.3778,441.5124,443.1942,5333.0
2023-06-22 10:05:00,458.31,459.16,458.28,458.88,3132.0,442.9719,443.7935,442.9429,443.5228,3132.0
2023-06-22 10:10:00,459.22,459.22,458.06,458.06,1754.0,443.8514,443.8514,442.7303,442.7303,1754.0
2023-06-22 10:15:00,458.04,458.35,457.63,457.67,4840.0,442.7109,443.0106,442.3147,442.3533,4840.0
2023-06-22 10:20:00,457.5,457.67,457.25,457.4,4862.0,442.189,442.3533,441.9474,442.0924,4862.0
2023-06-22 10:25:00,457.1,457.1,457.02,457.02,1425.0,441.8024,441.8024,441.7251,441.7251,1425.0
2023-06-22 10:30:00,456.95,457.71,456.91,457.49,3464.0,441.6574,442.392,441.6188,442.1793,3464.0
2023-06-22 10:35:00,457.52,457.52,456.59,456.71,2504.0,442.2083,442.2083,441.3095,441.4255,2504.0
2023-06-22 10:40:00,456.7,457.34,456.63,457.21,1687.0,441.4158,442.0344,441.3481,441.9087,1687.0
2023-06-22 10:45:00,456.78,457.04,456.14,456.58,1436.0,441.4931,441.7444,440.8745,441.2998,1436.0
2023-06-22 10:50:00,456.56,456.86,456.03,456.35,1596.0,441.2805,441.5704,440.7682,441.0775,1596.0
2023-06-22 10:55:00,456.34,457.02,456.33,456.34,2720.0,441.0678,441.7251,441.0582,441.0678,2720.0
2023-06-22 11:00:00,456.59,456.59,456.03,456.21,5938.0,441.3095,441.3095,440.7682,440.9422,5938.0
2023-06-22 11:05:00,456.44,456.72,456.42,456.53,1200.0,441.1645,441.4351,441.1452,441.2515,1200.0
2023-06-22 11:10:00,456.2,456.41,455.81,456.04,2232.0,440.9325,441.1355,440.5556,440.7779,2232.0
2023-06-22 11:15:00,455.95,456.3,455.95,456.17,1150.0,440.6909,441.0292,440.6909,440.9035,1150.0
2023-06-22 11:20:00,456.27,456.62,456.26,456.56,2324.0,441.0002,441.3385,440.9905,441.2805,2324.0
2023-06-22 11:25:00,456.56,457.11,456.36,457.11,1300.0,441.2805,441.8121,441.0872,441.8121,1300.0
2023-06-22 11:30:00,457.0,457.5,456.38,456.38,1205.0,441.7057,442.189,441.1065,441.1065,1205.0
2023-06-22 11:35:00,456.12,456.62,456.12,456.6,733.0,440.8552,441.3385,440.8552,441.3191,733.0
2023-06-22 11:40:00,456.72,456.93,456.19,456.19,2073.0,441.4351,441.6381,440.9229,440.9229,2073.0
2023-06-22 11:45:00,456.23,456.35,456.0,456.34,2147.0,440.9615,441.0775,440.7392,441.0678,2147.0
2023-06-22 11:50:00,456.26,456.73,456.26,456.73,1000.0,440.9905,441.4448,440.9905,441.4448,1000.0
2023-06-22 11:55:00,456.86,457.27,456.86,457.0,1097.0,441.5704,441.9667,441.5704,441.7057,1097.0
2023-06-22 12:00:00,457.04,457.04,456.32,456.4,1936.0,441.7444,441.7444,441.0485,441.1258,1936.0
2023-06-22 12:05:00,456.43,456.48,456.2,456.28,953.0,441.1548,441.2031,440.9325,441.0098,953.0
2023-06-22 12:10:00,456.28,456.71,456.02,456.41,2862.0,441.0098,441.4255,440.7585,441.1355,2862.0
2023-06-22 12:15:00,456.39,457.08,456.39,457.07,1297.0,441.1162,441.7831,441.1162,441.7734,1297.0
2023-06-22 12:20:00,456.84,456.91,456.83,456.88,300.0,441.5511,441.6188,441.5414,441.5898,300.0
2023-06-22 12:25:00,456.99,457.73,456.74,457.73,3250.0,441.6961,442.4113,441.4544,442.4113,3250.0
2023-06-22 12:30:00,458.0,458.0,457.48,457.49,600.0,442.6723,442.6723,442.1697,442.1793,600.0
2023-06-22 12:35:00,457.73,457.83,457.4,457.83,700.0,442.4113,442.508,442.0924,442.508,700.0
2023-06-22 12:40:00,457.82,457.89,457.58,457.58,2102.0,442.4983,442.566,442.2663,442.2663,2102.0
2023-06-22 12:45:00,457.08,457.27,456.99,456.99,1325.0,441.7831,441.9667,441.6961,441.6961,1325.0
2023-06-22 12:50:00,457.0,457.14,456.84,457.0,2100.0,441.7057,441.8411,441.5511,441.7057,2100.0
2023-06-22 12:55:00,456.91,457.29,456.9,457.04,2504.0,441.6188,441.986,441.6091,441.7444,2504.0
2023-06-22 13:00:00,457.23,457.26,457.07,457.15,2134.0,441.928,441.957,441.7734,441.8507,2134.0
2023-06-22 13:05:00,457.15,457.69,456.85,457.22,6037.0,441.8507,442.3727,441.5608,441.9184,6037.0
2023-06-22 13:10:00,457.11,457.11,457.09,457.09,200.0,441.8121,441.8121,441.7927,441.7927,200.0
2023-06-22 13:15:00,457.36,457.86,457.36,457.86,1200.0,442.0537,442.537,442.0537,442.537,1200.0
2023-06-22 13:20:00,457.91,457.91,457.79,457.79,403.0,442.5853,442.5853,442.4693,442.4693,403.0
2023-06-22 13:25:00,457.82,457.82,457.12,457.12,765.0,442.4983,442.4983,441.8217,441.8217,765.0
2023-06-22 13:30:00,457.26,457.38,456.86,456.93,1051.0,441.957,442.073,441.5704,441.6381,1051.0
2023-06-22 13:35:00,456.87,457.19,456.87,457.19,1488.0,441.5801,441.8894,441.5801,441.8894,1488.0
2023-06-22 13:40:00,457.19,457.19,457.0,457.0,350.0,441.8894,441.8894,441.7057,441.7057,350.0
2023-06-22 13:45:00,456.86,456.9,456.76,456.76,406.0,441.5704,441.6091,441.4738,441.4738,406.0
2023-06-22 13:50:00,456.81,457.03,456.74,456.81,780.0,441.5221,441.7347,441.4544,441.5221,780.0
2023-06-22 13:55:00,456.47,456.53,456.47,456.53,214.0,441.1935,441.2515,441.1935,441.2515,214.0
2023-06-22 14:00:00,456.59,456.59,456.09,456.17,902.0,441.3095,441.3095,440.8262,440.9035,902.0
2023-06-22 14:05:00,456.3,456.42,456.29,456.42,1171.0,441.0292,441.1452,441.0195,441.1452,1171.0
2023-06-22 14:10:00,456.48,456.65,456.21,456.59,3898.0,441.2031,441.3675,440.9422,441.3095,3898.0
2023-06-22 14:15:00,456.77,456.77,456.55,456.58,937.0,441.4834,441.4834,441.2708,441.2998,937.0
2023-06-22 14:20:00,456.75,457.82,456.74,457.82,1400.0,441.4641,442.4983,441.4544,442.4983,1400.0
2023-06-22 14:25:00,457.64,457.84,457.43,457.64,1402.0,442.3243,442.5176,442.1214,442.3243,1402.0
2023-06-22 14:30:00,457.61,457.97,457.59,457.59,1446.0,442.2953,442.6433,442.276,442.276,1446.0
2023-06-22 14:35:00,457.79,458.03,457.79,457.86,866.0,442.4693,442.7013,442.4693,442.537,866.0
2023-06-22 14:40:00,457.75,457.89,457.54,457.54,633.0,442.4306,442.566,442.2277,442.2277,633.0
2023-06-22 14:45:00,457.71,457.95,457.29,457.38,700.0,442.392,442.624,441.986,442.073,700.0
2023-06-22 14:50:00,457.54,457.54,457.22,457.23,749.0,442.2277,442.2277,441.9184,441.928,749.0
2023-06-22 14:55:00,457.41,457.67,457.41,457.66,1610.0,442.102,442.3533,442.102,442.3437,1610.0
2023-06-22 15:00:00,457.8,457.81,457.57,457.66,4533.0,442.479,442.4886,442.2567,442.3437,4533.0
2023-06-22 15:05:00,457.08,457.12,456.72,456.72,900.0,441.7831,441.8217,441.4351,441.4351,900.0
2023-06-22 15:10:00,456.65,457.13,456.64,457.13,1279.0,441.3675,441.8314,441.3578,441.8314,1279.0
2023-06-22 15:15:00,457.0,457.13,457.0,457.13,1110.0,441.7057,441.8314,441.7057,441.8314,1110.0
2023-06-22 15:20:00,456.73,456.81,456.65,456.78,1500.0,441.4448,441.5221,441.3675,441.4931,1500.0
2023-06-22 15:25:00,456.83,457.12,456.82,456.86,2827.0,441.5414,441.8217,441.5318,441.5704,2827.0
2023-06-22 15:30:00,456.75,457.03,456.66,456.96,1441.0,441.4641,441.7347,441.3771,441.6671,1441.0
2023-06-22 15:35:00,456.99,457.3,456.96,457.2,2059.0,441.6961,441.9957,441.6671,441.8991,2059.0
2023-06-22 15:40:00,457.29,457.29,457.05,457.14,2176.0,441.986,441.986,441.7541,441.8411,2176.0
2023-06-22 15:45:00,457.14,457.31,456.77,456.94,6233.0,441.8411,442.0054,441.4834,441.6478,6233.0
2023-06-22 15:50:00,457.17,457.77,457.07,457.66,7231.0,441.8701,442.45,441.7734,442.3437,7231.0
2023-06-22 15:55:00,457.67,458.12,457.3,457.9,16349.0,442.3533,442.7883,441.9957,442.5756,16349.0
2023-06-23 09:30:00,458.14,459.04,456.67,457.33,8995.0,442.8076,443.6775,441.3868,442.0247,8995.0
2023-06-23 09:35:00,459.22,459.42,458.07,458.8,2600.0,443.8514,444.0448,442.7399,443.4455,2600.0
2023-06-23 09:40:00,458.88,459.78,458.85,458.88,1000.0,443.5228,444.3927,443.4938,443.5228,1000.0
2023-06-23 09:45:00,459.15,459.84,459.14,459.15,1698.0,443.7838,444.4507,443.7741,443.7838,1698.0
2023-06-23 09:50:00,459.75,460.11,458.57,458.98,5014.0,444.3637,444.7117,443.2232,443.6195,5014.0
2023-06-23 09:55:00,458.77,458.77,458.2,458.36,500.0,443.4165,443.4165,442.8656,443.0202,500.0
2023-06-23 10:00:00,458.7,458.91,457.67,458.78,5356.0,443.3489,443.5518,442.3533,443.4262,5356.0
2023-06-23 10:05:00,458.56,459.12,458.17,459.12,1099.0,443.2135,443.7548,442.8366,443.7548,1099.0
2023-06-23 10:10:00,459.28,459.3,458.76,459.3,1782.0,443.9094,443.9288,443.4068,443.9288,1782.0
2023-06-23 10:15:00,459.3,459.3,459.3,459.3,0.0,443.9288,443.9288,443.9288,443.9288,0.0
2023-06-23 10:20:00,459.25,459.62,458.43,459.22,2347.0,443.8804,444.2381,443.0879,443.8514,2347.0
2023-06-23 10:25:00,459.34,459.52,459.33,459.52,1100.0,443.9674,444.1414,443.9578,444.1414,1100.0
2023-06-23 10:30:00,459.62,459.62,459.0,459.23,700.0,444.2381,444.2381,443.6388,443.8611,700.0
2023-06-23 10:35:00,458.86,458.86,458.54,458.72,947.0,443.5035,443.5035,443.1942,443.3682,947.0
2023-06-23 10:40:00,458.57,458.85,458.57,458.8,881.0,443.2232,443.4938,443.2232,443.4455,881.0
2023-06-23 10:45:00,458.78,459.07,458.6,458.85,1387.0,443.4262,443.7065,443.2522,443.4938,1387.0
2023-06-23 10:50:00,458.79,458.79,458.23,458.23,777.0,443.4358,443.4358,442.8946,442.8946,777.0
2023-06-23 10:55:00,457.83,458.38,457.83,457.84,1615.0,442.508,443.0396,442.508,442.5176,1615.0
2023-06-23 11:00:00,457.57,458.33,457.57,458.15,2986.0,442.2567,442.9912,442.2567,442.8173,2986.0
2023-06-23 11:05:00,457.9,458.22,457.85,458.01,1072.0,442.5756,442.8849,442.5273,442.6819,1072.0
2023-06-23 11:10:00,457.76,457.99,457.58,457.58,300.0,442.4403,442.6626,442.2663,442.2663,300.0
2023-06-23 11:15:00,457.83,457.91,457.39,457.39,1100.0,442.508,442.5853,442.0827,442.0827,1100.0
2023-06-23 11:20:00,457.57,457.78,457.4,457.4,613.0,442.2567,442.4596,442.0924,442.0924,613.0
2023-06-23 11:25:00,457.35,457.35,457.32,457.32,210.0,442.044,442.044,442.015,442.015,210.0
2023-06-23 11:30:00,457.79,457.79,457.06,457.62,871.0,442.4693,442.4693,441.7637,442.305,871.0
2023-06-23 11:35:00,457.64,458.21,457.38,457.97,1290.0,442.3243,442.8753,442.073,442.6433,1290.0
2023-06-23 11:40:00,457.92,457.92,457.28,457.52,844.0,442.595,442.595,441.9764,442.2083,844.0
2023-06-23 11:45:00,457.58,457.59,457.54,457.55,615.0,442.2663,442.276,442.2277,442.2373,615.0
2023-06-23 11:50:00,457.38,457.38,457.05,457.19,939.0,442.073,442.073,441.7541,441.8894,939.0
2023-06-23 11:55:00,457.27,457.56,457.27,457.42,500.0,441.9667,442.247,441.9667,442.1117,500.0
2023-06-23 12:00:00,457.45,457.58,457.15,457.15,602.0,442.1407,442.2663,441.8507,441.8507,602.0
2023-06-23 12:05:00,457.09,457.33,457.08,457.33,400.0,441.7927,442.0247,441.7831,442.0247,400.0
2023-06-23 12:10:00,457.27,457.39,456.89,456.9,1440.0,441.9667,442.0827,441.5994,441.6091,1440.0
2023-06-23 12:15:00,456.89,456.89,456.5,456.5,223.0,441.5994,441.5994,441.2225,441.2225,223.0
2023-06-23 12:20:00,456.67,456.67,456.67,456.67,100.0,441.3868,441.3868,441.3868,441.3868,100.0
2023-06-23 12:25:00,456.75,457.02,456.59,457.02,500.0,441.4641,441.7251,441.3095,441.7251,500.0
2023-06-23 12:30:00,456.64,456.64,456.19,456.19,1938.0,441.3578,441.3578,440.9229,440.9229,1938.0
2023-06-23 12:35:00,455.83,455.87,455.7,455.71,1200.0,440.5749,440.6136,440.4493,440.4589,1200.0
2023-06-23 12:40:00,455.57,455.78,455.57,455.69,411.0,440.3236,440.5266,440.3236,440.4396,411.0
2023-06-23 12:45:00,455.62,455.9,455.62,455.9,817.0,440.3719,440.6426,440.3719,440.6426,817.0
2023-06-23 12:50:00,455.54,455.54,455.28,455.28,508.0,440.2946,440.2946,440.0433,440.0433,508.0
2023-06-23 12:55:00,455.15,455.3,454.98,455.3,2911.0,439.9177,440.0626,439.7533,440.0626,2911.0
2023-06-23 13:00:00,455.07,455.07,455.07,455.07,100.0,439.8403,439.8403,439.8403,439.8403,100.0
2023-06-23 13:05:00,454.84,454.98,454.64,454.64,582.0,439.618,439.7533,439.4247,439.4247,582.0
2023-06-23 13:10:00,454.69,455.14,454.57,455.1,1978.0,439.4731,439.908,439.3571,439.8693,1978.0
2023-06-23 13:15:00,454.85,454.91,454.76,454.76,433.0,439.6277,439.6857,439.5407,439.5407,433.0
2023-06-23 13:20:00,454.62,454.62,454.35,454.37,300.0,439.4054,439.4054,439.1444,439.1638,300.0
2023-06-23 13:25:00,454.61,454.62,454.61,454.61,216.0,439.3957,439.4054,439.3957,439.3957,216.0
2023-06-23 13:30:00,455.04,455.04,455.04,455.04,100.0,439.8113,439.8113,439.8113,439.8113,100.0
2023-06-23 13:35:00,454.86,455.26,454.86,455.26,903.0,439.6374,440.024,439.6374,440.024,903.0
2023-06-23 13:40:00,455.29,455.52,455.28,455.45,522.0,440.053,440.2753,440.0433,440.2076,522.0
2023-06-23 13:45:00,455.49,455.49,455.14,455.36,762.0,440.2463,440.2463,439.908,440.1206,762.0
2023-06-23 13:50:00,455.59,455.59,455.08,455.09,703.0,440.3429,440.3429,439.85,439.8597,703.0
2023-06-23 13:55:00,455.5,455.51,455.29,455.39,700.0,440.2559,440.2656,440.053,440.1496,700.0
2023-06-23 14:00:00,455.14,455.14,454.65,454.65,900.0,439.908,439.908,439.4344,439.4344,900.0
2023-06-23 14:05:00,454.73,454.73,454.4,454.4,895.0,439.5117,439.5117,439.1928,439.1928,895.0
2023-06-23 14:10:00,454.35,454.77,454.34,454.55,1217.0,439.1444,439.5504,439.1348,439.3377,1217.0
2023-06-23 14:15:00,454.08,454.45,454.08,454.4,750.0,438.8835,439.2411,438.8835,439.1928,750.0
2023-06-23 14:20:00,454.54,454.54,453.67,453.67,1212.0,439.3281,439.3281,438.4872,438.4872,1212.0
2023-06-23 14:25:00,453.92,454.05,453.91,454.04,1418.0,438.7288,438.8545,438.7192,438.8448,1418.0
2023-06-23 14:30:00,453.98,454.16,453.98,454.16,362.0,438.7868,438.9608,438.7868,438.9608,362.0
2023-06-23 14:35:00,453.81,454.01,453.53,453.53,975.0,438.6225,438.8158,438.3519,438.3519,975.0
2023-06-23 14:40:00,453.75,454.02,453.75,454.02,600.0,438.5645,438.8255,438.5645,438.8255,600.0
2023-06-23 14:45:00,453.77,453.8,453.41,453.6,1381.0,438.5838,438.6128,438.2359,438.4195,1381.0
2023-06-23 14:50:00,453.7,453.7,452.9,453.11,2877.0,438.5162,438.5162,437.743,437.9459,2877.0
2023-06-23 14:55:00,453.09,453.4,453.08,453.4,721.0,437.9266,438.2262,437.9169,438.2262,721.0
2023-06-23 15:00:00,453.23,453.28,452.86,453.15,2000.0,438.0619,438.1102,437.7043,437.9846,2000.0
2023-06-23 15:05:00,453.18,453.63,453.18,453.42,2092.0,438.0136,438.4485,438.0136,438.2456,2092.0
2023-06-23 15:10:00,453.64,453.97,453.64,453.72,3257.0,438.4582,438.7771,438.4582,438.5355,3257.0
2023-06-23 15:15:00,453.81,453.96,453.57,453.57,1903.0,438.6225,438.7675,438.3905,438.3905,1903.0
2023-06-23 15:20:00,453.54,453.54,452.76,452.77,2042.0,438.3615,438.3615,437.6076,437.6173,2042.0
2023-06-23 15:25:00,452.9,452.9,452.63,452.82,1677.0,437.743,437.743,437.482,437.6656,1677.0
2023-06-23 15:30:00,452.96,453.3,452.71,452.8,1800.0,437.801,438.1296,437.5593,437.6463,1800.0
2023-06-23 15:35:00,452.81,453.43,452.81,453.29,2638.0,437.656,438.2552,437.656,438.1199,2638.0
2023-06-23 15:40:00,453.32,453.67,453.28,453.45,2633.0,438.1489,438.4872,438.1102,438.2746,2633.0
2023-06-23 15:45:00,453.46,453.64,453.35,453.56,3035.0,438.2842,438.4582,438.1779,438.3809,3035.0
2023-06-23 15:50:00,453.27,454.87,453.25,454.49,9139.0,438.1006,439.647,438.0812,439.2797,9139.0
2023-06-23 15:55:00,454.54,454.55,453.62,454.22,14161.0,439.3281,439.3377,438.4389,439.0188,14161.0
2023-06-26 09:30:00,449.59,449.59,445.91,447.65,27501.0,434.5437,434.5437,430.9869,432.6687,27501.0
2023-06-26 09:35:00,446.74,446.74,443.43,444.74,7968.0,431.7891,431.7891,428.5899,429.856,7968.0
2023-06-26 09:40:00,444.85,445.55,443.33,445.52,5721.0,429.9624,430.6389,428.4932,430.6099,5721.0
2023-06-26 09:45:00,445.28,446.75,445.02,446.19,5639.0,430.378,431.7988,430.1267,431.2575,5639.0
2023-06-26 09:50:00,445.33,446.92,443.51,443.64,8211.0,430.4263,431.9631,428.6672,428.7929,8211.0
2023-06-26 09:55:00,444.25,444.85,443.28,443.73,10143.0,429.3824,429.9624,428.4449,428.8798,10143.0
2023-06-26 10:00:00,444.19,445.84,443.78,445.2,4931.0,429.3245,430.9192,428.9282,430.3007,4931.0
2023-06-26 10:05:00,445.93,446.52,443.63,444.1,25513.0,431.0062,431.5765,428.7832,429.2375,25513.0
2023-06-26 10:10:00,444.07,444.18,443.0,443.39,6525.0,429.2085,429.3148,428.1743,428.5512,6525.0
2023-06-26 10:15:00,444.24,445.26,444.23,444.26,4549.0,429.3728,430.3586,429.3631,429.3921,4549.0
2023-06-26 10:20:00,444.81,445.61,444.63,445.61,723.0,429.9237,430.6969,429.7497,430.6969,723.0
2023-06-26 10:25:00,445.23,445.29,444.86,445.29,400.0,430.3296,430.3876,429.972,430.3876,400.0
2023-06-26 10:30:00,444.98,444.98,443.79,444.09,4709.0,430.088,430.088,428.9378,429.2278,4709.0
2023-06-26 10:35:00,443.94,444.42,443.82,444.42,2000.0,429.0828,429.5468,428.9668,429.5468,2000.0
2023-06-26 10:40:00,444.42,445.02,443.93,445.02,5684.0,429.5468,430.1267,429.0732,430.1267,5684.0
2023-06-26 10:45:00,444.57,444.57,443.63,443.74,3381.0,429.6917,429.6917,428.7832,428.8895,3381.0
2023-06-26 10:50:00,443.5,443.52,443.3,443.45,3302.0,428.6575,428.6769,428.4642,428.6092,3302.0
2023-06-26 10:55:00,443.18,443.58,442.8,443.4,3567.0,428.3483,428.7349,427.981,428.5609,3567.0
2023-06-26 11:00:00,443.3,443.39,443.29,443.29,400.0,428.4642,428.5512,428.4546,428.4546,400.0
2023-06-26 11:05:00,443.4,444.2,443.4,444.07,900.0,428.5609,429.3341,428.5609,429.2085,900.0
2023-06-26 11:10:00,444.49,445.64,444.49,445.41,4175.0,429.6144,430.7259,429.6144,430.5036,4175.0
2023-06-26 11:15:00,445.31,445.82,445.1,445.11,2416.0,430.407,430.8999,430.204,430.2137,2416.0
2023-06-26 11:20:00,445.46,445.46,445.09,445.43,686.0,430.552,430.552,430.1943,430.523,686.0
2023-06-26 11:25:00,445.45,445.56,444.95,445.13,2220.0,430.5423,430.6486,430.059,430.233,2220.0
2023-06-26 11:30:00,445.5,445.98,445.06,445.56,2657.0,430.5906,431.0545,430.1653,430.6486,2657.0
2023-06-26 11:35:00,445.58,445.88,445.21,445.29,3538.0,430.6679,430.9579,430.3103,430.3876,3538.0
2023-06-26 11:40:00,445.51,445.51,445.19,445.42,2100.0,430.6003,430.6003,430.291,430.5133,2100.0
2023-06-26 11:45:00,445.75,446.44,445.74,446.0,2989.0,430.8322,431.4992,430.8226,431.0739,2989.0
2023-06-26 11:50:00,445.85,445.99,445.6,445.82,717.0,430.9289,431.0642,430.6873,430.8999,717.0
2023-06-26 11:55:00,445.9,446.0,445.44,445.44,757.0,430.9772,431.0739,430.5326,430.5326,757.0
2023-06-26 12:00:00,445.78,446.28,445.77,446.27,1093.0,430.8612,431.3445,430.8516,431.3348,1093.0
2023-06-26 12:05:00,445.96,446.96,445.63,446.96,2805.0,431.0352,432.0018,430.7163,432.0018,2805.0
2023-06-26 12:10:00,447.08,447.58,447.08,447.58,1770.0,432.1177,432.601,432.1177,432.601,1770.0
2023-06-26 12:15:00,447.36,448.43,447.36,448.15,9506.0,432.3884,433.4226,432.3884,433.1519,9506.0
2023-06-26 12:20:00,447.69,448.35,447.68,447.86,2055.0,432.7073,433.3452,432.6977,432.8716,2055.0
2023-06-26 12:25:00,448.07,448.16,447.83,447.98,4046.0,433.0746,433.1616,432.8426,432.9876,4046.0
2023-06-26 12:30:00,447.91,448.09,447.42,447.5,9432.0,432.92,433.0939,432.4464,432.5237,9432.0
2023-06-26 12:35:00,447.6,448.38,447.59,448.02,3019.0,432.6203,433.3742,432.6107,433.0263,3019.0
2023-06-26 12:40:00,447.76,447.85,447.17,447.18,2077.0,432.775,432.862,432.2047,432.2144,2077.0
2023-06-26 12:45:00,447.5,447.7,447.28,447.31,5274.0,432.5237,432.717,432.311,432.34,5274.0
2023-06-26 12:50:00,447.31,447.32,447.08,447.32,1019.0,432.34,432.3497,432.1177,432.3497,1019.0
2023-06-26 12:55:00,447.16,447.33,447.0,447.15,2305.0,432.1951,432.3594,432.0404,432.1854,2305.0
2023-06-26 13:00:00,447.22,447.41,447.0,447.32,4303.0,432.253,432.4367,432.0404,432.3497,4303.0
2023-06-26 13:05:00,447.4,448.14,447.39,448.14,1739.0,432.427,433.1423,432.4174,433.1423,1739.0
2023-06-26 13:10:00,448.19,448.38,448.19,448.38,400.0,433.1906,433.3742,433.1906,433.3742,400.0
2023-06-26 13:15:00,448.33,449.2,448.32,448.78,5639.0,433.3259,434.1668,433.3162,433.7608,5639.0
2023-06-26 13:20:00,448.94,448.94,448.88,448.94,315.0,433.9155,433.9155,433.8575,433.9155,315.0
2023-06-26 13:25:00,448.7,448.87,448.61,448.87,1000.0,433.6835,433.8478,433.5965,433.8478,1000.0
2023-06-26 13:30:00,449.07,449.37,448.87,449.17,1500.0,434.0411,434.3311,433.8478,434.1378,1500.0
2023-06-26 13:35:00,449.17,449.27,448.67,448.94,4879.0,434.1378,434.2344,433.6545,433.9155,4879.0
2023-06-26 13:40:00,449.11,449.15,449.11,449.15,550.0,434.0798,434.1185,434.0798,434.1185,550.0
2023-06-26 13:45:00,449.15,449.93,449.15,449.93,500.0,434.1185,434.8724,434.1185,434.8724,500.0
2023-06-26 13:50:00,449.61,449.86,449.35,449.35,2200.0,434.5631,434.8047,434.3118,434.3118,2200.0
2023-06-26 13:55:00,449.47,449.86,449.35,449.66,3334.0,434.4277,434.8047,434.3118,434.6114,3334.0
2023-06-26 14:00:00,449.34,449.34,448.5,448.5,2100.0,434.3021,434.3021,433.4902,433.4902,2100.0
2023-06-26 14:05:00,448.02,448.14,448.02,448.14,410.0,433.0263,433.1423,433.0263,433.1423,410.0
2023-06-26 14:10:00,447.98,448.22,447.84,447.93,1426.0,432.9876,433.2196,432.8523,432.9393,1426.0
2023-06-26 14:15:00,447.78,447.98,447.46,447.46,5879.0,432.7943,432.9876,432.485,432.485,5879.0
2023-06-26 14:20:00,447.49,447.54,446.99,447.37,2484.0,432.514,432.5623,432.0307,432.398,2484.0
2023-06-26 14:25:00,447.51,447.61,447.4,447.52,1150.0,432.5333,432.63,432.427,432.543,1150.0
2023-06-26 14:30:00,447.49,447.98,447.35,447.85,2675.0,432.514,432.9876,432.3787,432.862,2675.0
2023-06-26 14:35:00,447.68,447.72,447.33,447.33,1500.0,432.6977,432.7363,432.3594,432.3594,1500.0
2023-06-26 14:40:00,447.37,447.47,447.2,447.35,1445.0,432.398,432.4947,432.2337,432.3787,1445.0
2023-06-26 14:45:00,447.39,447.52,447.01,447.04,2080.0,432.4174,432.543,432.0501,432.0791,2080.0
2023-06-26 14:50:00,446.9,447.31,446.72,447.12,3179.0,431.9438,432.34,431.7698,432.1564,3179.0
2023-06-26 14:55:00,447.36,447.36,447.11,447.2,863.0,432.3884,432.3884,432.1467,432.2337,863.0
2023-06-26 15:00:00,447.36,447.6,447.32,447.41,810.0,432.3884,432.6203,432.3497,432.4367,810.0
2023-06-26 15:05:00,447.59,447.73,447.22,447.36,1793.0,432.6107,432.746,432.253,432.3884,1793.0
2023-06-26 15:10:00,447.26,447.43,447.17,447.33,2650.0,432.2917,432.456,432.2047,432.3594,2650.0
2023-06-26 15:15:00,447.58,448.37,447.55,448.37,3454.0,432.601,433.3646,432.572,433.3646,3454.0
2023-06-26 15:20:00,448.1,448.94,448.01,448.17,3780.0,433.1036,433.9155,433.0166,433.1713,3780.0
2023-06-26 15:25:00,448.44,448.45,447.62,447.78,1256.0,433.4322,433.4419,432.6397,432.7943,1256.0
2023-06-26 15:30:00,447.79,447.93,447.5,447.9,5897.0,432.804,432.9393,432.5237,432.9103,5897.0
2023-06-26 15:35:00,447.9,448.18,447.82,448.01,2883.0,432.9103,433.1809,432.833,433.0166,2883.0
2023-06-26 15:40:00,447.9,448.03,447.58,447.58,6311.0,432.9103,433.0359,432.601,432.601,6311.0
2023-06-26 15:45:00,447.57,447.84,447.24,447.84,12104.0,432.5913,432.8523,432.2724,432.8523,12104.0
2023-06-26 15:50:00,447.78,447.86,447.32,447.53,7472.0,432.7943,432.8716,432.3497,432.5527,7472.0
2023-06-26 15:55:00,447.76,448.07,447.55,448.06,26548.0,432.775,433.0746,432.572,433.0649,26548.0
2023-06-27 09:30:00,448.24,448.24,447.41,447.96,5847.0,433.2389,433.2389,432.4367,432.9683,5847.0
2023-06-27 09:35:00,447.92,449.32,447.91,448.03,500.0,432.9296,434.2828,432.92,433.0359,500.0
2023-06-27 09:40:00,448.26,449.39,447.54,448.13,1351.0,433.2582,434.3504,432.5623,433.1326,1351.0
2023-06-27 09:45:00,448.25,448.44,447.44,447.61,4267.0,433.2486,433.4322,432.4657,432.63,4267.0
2023-06-27 09:50:00,447.35,447.71,447.11,447.46,5699.0,432.3787,432.7267,432.1467,432.485,5699.0
2023-06-27 09:55:00,447.49,447.96,446.75,447.55,1802.0,432.514,432.9683,431.7988,432.572,1802.0
2023-06-27 10:00:00,447.66,448.5,447.65,448.5,2194.0,432.6783,433.4902,432.6687,433.4902,2194.0
2023-06-27 10:05:00,448.44,449.71,448.44,449.31,6456.0,433.4322,434.6597,433.4322,434.2731,6456.0
2023-06-27 10:10:00,448.95,450.2,448.84,450.19,2808.0,433.9252,435.1333,433.8188,435.1237,2808.0
2023-06-27 10:15:00,450.17,450.28,449.77,450.28,3229.0,435.1043,435.2106,434.7177,435.2106,3229.0
2023-06-27 10:20:00,450.43,450.55,450.15,450.37,2302.0,435.3556,435.4716,435.085,435.2976,2302.0
2023-06-27 10:25:00,450.51,450.51,448.93,449.09,8248.0,435.4329,435.4329,433.9058,434.0605,8248.0
2023-06-27 10:30:00,449.51,449.82,448.5,448.99,18178.0,434.4664,434.766,433.4902,433.9638,18178.0
2023-06-27 10:35:00,448.85,449.13,447.73,448.1,3500.0,433.8285,434.0991,432.746,433.1036,3500.0
2023-06-27 10:40:00,448.14,448.21,447.06,447.06,2377.0,433.1423,433.2099,432.0984,432.0984,2377.0
2023-06-27 10:45:00,447.07,447.19,446.1,446.13,5711.0,432.1081,432.2241,431.1705,431.1995,5711.0
2023-06-27 10:50:00,446.02,446.44,445.66,446.0,3373.0,431.0932,431.4992,430.7453,431.0739,3373.0
2023-06-27 10:55:00,445.99,446.93,445.34,446.69,5148.0,431.0642,431.9728,430.436,431.7408,5148.0
2023-06-27 11:00:00,447.01,448.33,446.96,447.9,3539.0,432.0501,433.3259,432.0018,432.9103,3539.0
2023-06-27 11:05:00,448.25,448.26,447.8,448.26,356.0,433.2486,433.2582,432.8136,433.2582,356.0
2023-06-27 11:10:00,448.45,448.52,447.49,448.0,5674.0,433.4419,433.5095,432.514,433.0069,5674.0
2023-06-27 11:15:00,448.4,448.4,447.51,448.03,2022.0,433.3936,433.3936,432.5333,433.0359,2022.0
2023-06-27 11:20:00,447.98,448.19,447.83,448.02,6436.0,432.9876,433.1906,432.8426,433.0263,6436.0
2023-06-27 11:25:00,448.0,448.35,447.64,448.28,6247.0,433.0069,433.3452,432.659,433.2776,6247.0
2023-06-27 11:30:00,448.55,449.57,448.54,449.57,1331.0,433.5385,434.5244,433.5289,434.5244,1331.0
2023-06-27 11:35:00,449.63,450.09,449.59,450.03,4894.0,434.5824,435.027,434.5437,434.969,4894.0
2023-06-27 11:40:00,449.92,450.0,449.91,450.0,400.0,434.8627,434.94,434.853,434.94,400.0
2023-06-27 11:45:00,450.0,450.65,449.99,450.61,1406.0,434.94,435.5683,434.9303,435.5296,1406.0
2023-06-27 11:50:00,450.52,450.97,450.44,450.81,4959.0,435.4426,435.8775,435.3653,435.7229,4959.0
2023-06-27 11:55:00,451.0,451.44,451.0,451.25,1206.0,435.9065,436.3318,435.9065,436.1482,1206.0
2023-06-27 12:00:00,450.87,450.87,449.65,449.66,3273.0,435.7809,435.7809,434.6017,434.6114,3273.0
2023-06-27 12:05:00,449.82,449.83,449.76,449.76,596.0,434.766,434.7757,434.708,434.708,596.0
2023-06-27 12:10:00,449.59,449.81,449.0,449.03,2383.0,434.5437,434.7564,433.9735,434.0025,2383.0
2023-06-27 12:15:00,449.03,449.03,448.52,448.57,1756.0,434.0025,434.0025,433.5095,433.5579,1756.0
2023-06-27 12:20:00,448.55,448.55,448.25,448.41,1726.0,433.5385,433.5385,433.2486,433.4032,1726.0
2023-06-27 12:25:00,448.47,448.6,447.75,447.75,2863.0,433.4612,433.5869,432.7653,432.7653,2863.0
2023-06-27 12:30:00,447.74,448.04,447.66,447.81,4778.0,432.7556,433.0456,432.6783,432.8233,4778.0
2023-06-27 12:35:00,447.81,448.48,447.8,448.31,3710.0,432.8233,433.4709,432.8136,433.3066,3710.0
2023-06-27 12:40:00,448.31,448.41,447.63,447.76,3575.0,433.3066,433.4032,432.6493,432.775,3575.0
2023-06-27 12:45:00,447.76,447.77,447.47,447.48,1153.0,432.775,432.7846,432.4947,432.5043,1153.0
2023-06-27 12:50:00,447.36,447.42,447.22,447.4,3000.0,432.3884,432.4464,432.253,432.427,3000.0
2023-06-27 12:55:00,447.31,447.32,447.13,447.16,405.0,432.34,432.3497,432.1661,432.1951,405.0
2023-06-27 13:00:00,447.2,447.89,447.2,447.89,836.0,432.2337,432.9006,432.2337,432.9006,836.0
2023-06-27 13:05:00,447.52,447.6,447.23,447.26,2415.0,432.543,432.6203,432.2627,432.2917,2415.0
2023-06-27 13:10:00,447.23,447.46,447.23,447.43,812.0,432.2627,432.485,432.2627,432.456,812.0
2023-06-27 13:15:00,447.67,447.67,447.0,447.22,1398.0,432.688,432.688,432.0404,432.253,1398.0
2023-06-27 13:20:00,447.42,447.42,447.08,447.08,1085.0,432.4464,432.4464,432.1177,432.1177,1085.0
2023-06-27 13:25:00,447.21,447.21,446.87,447.11,1100.0,432.2434,432.2434,431.9148,432.1467,1100.0
2023-06-27 13:30:00,447.02,447.9,447.02,447.9,3496.0,432.0597,432.9103,432.0597,432.9103,3496.0
2023-06-27 13:35:00,447.86,447.86,447.4,447.41,700.0,432.8716,432.8716,432.427,432.4367,700.0
2023-06-27 13:40:00,447.47,447.64,447.31,447.64,1021.0,432.4947,432.659,432.34,432.659,1021.0
2023-06-27 13:45:00,447.68,447.82,447.55,447.65,924.0,432.6977,432.833,432.572,432.6687,924.0
2023-06-27 13:50:00,447.71,447.72,447.33,447.48,1400.0,432.7267,432.7363,432.3594,432.5043,1400.0
2023-06-27 13:55:00,447.54,447.66,447.28,447.49,1921.0,432.5623,432.6783,432.311,432.514,1921.0
2023-06-27 14:00:00,447.3,447.53,447.3,447.42,861.0,432.3304,432.5527,432.3304,432.4464,861.0
2023-06-27 14:05:00,447.39,447.46,447.12,447.22,2403.0,432.4174,432.485,432.1564,432.253,2403.0
2023-06-27 14:10:00,447.15,447.83,447.02,447.83,2082.0,432.1854,432.8426,432.0597,432.8426,2082.0
2023-06-27 14:15:00,447.54,448.07,447.53,447.81,805.0,432.5623,433.0746,432.5527,432.8233,805.0
2023-06-27 14:20:00,447.81,447.85,447.66,447.75,1853.0,432.8233,432.862,432.6783,432.7653,1853.0
2023-06-27 14:25:00,447.74,447.77,447.61,447.63,1313.0,432.7556,432.7846,432.63,432.6493,1313.0
2023-06-27 14:30:00,447.6,447.6,447.32,447.39,2943.0,432.6203,432.6203,432.3497,432.4174,2943.0
2023-06-27 14:35:00,447.29,447.29,447.0,447.28,4101.0,432.3207,432.3207,432.0404,432.311,4101.0
2023-06-27 14:40:00,447.29,447.29,447.0,447.27,3005.0,432.3207,432.3207,432.0404,432.3014,3005.0
2023-06-27 14:45:00,447.33,447.58,447.32,447.44,1210.0,432.3594,432.601,432.3497,432.4657,1210.0
2023-06-27 14:50:00,447.61,447.85,447.3,447.31,1156.0,432.63,432.862,432.3304,432.34,1156.0
2023-06-27 14:55:00,447.48,447.63,447.36,447.36,1233.0,432.5043,432.6493,432.3884,432.3884,1233.0
2023-06-27 15:00:00,447.48,447.93,447.36,447.77,2135.0,432.5043,432.9393,432.3884,432.7846,2135.0
2023-06-27 15:05:00,447.83,448.02,447.68,447.89,1866.0,432.8426,433.0263,432.6977,432.9006,1866.0
2023-06-27 15:10:00,447.65,447.65,447.22,447.23,1765.0,432.6687,432.6687,432.253,432.2627,1765.0
2023-06-27 15:15:00,447.22,447.71,447.12,447.71,1362.0,432.253,432.7267,432.1564,432.7267,1362.0
2023-06-27 15:20:00,447.62,447.93,447.51,447.51,2810.0,432.6397,432.9393,432.5333,432.5333,2810.0
2023-06-27 15:25:00,447.56,447.71,447.47,447.59,1000.0,432.5817,432.7267,432.4947,432.6107,1000.0
2023-06-27 15:30:00,447.48,447.67,447.26,447.66,4214.0,432.5043,432.688,432.2917,432.6783,4214.0
2023-06-27 15:35:00,447.48,447.68,447.01,447.04,2566.0,432.5043,432.6977,432.0501,432.0791,2566.0
2023-06-27 15:40:00,447.15,447.42,447.09,447.42,4466.0,432.1854,432.4464,432.1274,432.4464,4466.0
2023-06-27 15:45:00,447.57,447.81,447.57,447.8,2464.0,432.5913,432.8233,432.5913,432.8136,2464.0
2023-06-27 15:50:00,447.72,448.52,447.71,448.47,3909.0,432.7363,433.5095,432.7267,433.4612,3909.0
2023-06-27 15:55:00,448.46,448.71,448.14,448.4,13502.0,433.4516,433.6932,433.1423,433.3936,13502.0
2023-06-28 09:30:00,448.79,450.57,448.12,448.13,17733.0,433.7705,435.4909,433.1229,433.1326,17733.0
2023-06-28 09:35:00,448.08,448.08,445.73,445.73,1646.0,433.0843,433.0843,430.8129,430.8129,1646.0
2023-06-28 09:40:00,445.53,446.68,445.53,446.58,1953.0,430.6196,431.7311,430.6196,431.6345,1953.0
2023-06-28 09:45:00,447.07,447.07,447.07,447.07,100.0,432.1081,432.1081,432.1081,432.1081,100.0
2023-06-28 09:50:00,446.73,446.73,445.68,446.11,1810.0,431.7794,431.7794,430.7646,431.1802,1810.0
2023-06-28 09:55:00,445.85,446.62,445.68,446.17,4339.0,430.9289,431.6731,430.7646,431.2382,4339.0
2023-06-28 10:00:00,445.95,446.05,444.9,445.08,3289.0,431.0256,431.1222,430.0107,430.1847,3289.0
2023-06-28 10:05:00,445.11,445.45,444.72,444.72,3748.0,430.2137,430.5423,429.8367,429.8367,3748.0
2023-06-28 10:10:00,445.35,445.35,444.3,444.31,2309.0,430.4456,430.4456,429.4308,429.4404,2309.0
2023-06-28 10:15:00,444.47,444.47,444.0,444.0,2865.0,429.5951,429.5951,429.1408,429.1408,2865.0
2023-06-28 10:20:00,444.14,444.14,443.04,443.19,3758.0,429.2761,429.2761,428.2129,428.3579,3758.0
2023-06-28 10:25:00,443.39,443.76,443.24,443.24,600.0,428.5512,428.9088,428.4062,428.4062,600.0
2023-06-28 10:30:00,443.1,443.64,443.0,443.09,2929.0,428.2709,428.7929,428.1743,428.2613,2929.0
2023-06-28 10:35:00,443.09,443.09,442.54,442.74,2600.0,428.2613,428.2613,427.7297,427.923,2600.0
2023-06-28 10:40:00,443.31,443.31,442.46,442.46,2058.0,428.4739,428.4739,427.6524,427.6524,2058.0
2023-06-28 10:45:00,442.49,442.7,442.2,442.63,1200.0,427.6813,427.8843,427.4011,427.8167,1200.0
2023-06-28 10:50:00,442.97,442.97,442.53,442.86,3857.0,428.1453,428.1453,427.72,428.039,3857.0
2023-06-28 10:55:00,442.55,442.69,442.0,442.16,4685.0,427.7393,427.8747,427.2077,427.3624,4685.0
2023-06-28 11:00:00,442.32,442.66,442.01,442.2,3516.0,427.517,427.8457,427.2174,427.4011,3516.0
2023-06-28 11:05:00,442.04,442.16,441.7,441.82,3323.0,427.2464,427.3624,426.9178,427.0338,3323.0
2023-06-28 11:10:00,441.91,441.96,441.64,441.81,2287.0,427.1208,427.1691,426.8598,427.0241,2287.0
2023-06-28 11:15:00,441.68,441.83,441.58,441.79,2799.0,426.8985,427.0434,426.8018,427.0048,2799.0
2023-06-28 11:20:00,441.6,441.74,441.02,441.11,5409.0,426.8211,426.9564,426.2605,426.3475,5409.0
2023-06-28 11:25:00,441.05,441.21,440.67,440.94,7538.0,426.2895,426.4442,425.9223,426.1832,7538.0
2023-06-28 11:30:00,440.94,441.67,440.77,441.34,13060.0,426.1832,426.8888,426.0189,426.5698,13060.0
2023-06-28 11:35:00,441.19,441.53,441.07,441.53,4114.0,426.4249,426.7535,426.3089,426.7535,4114.0
2023-06-28 11:40:00,441.43,443.1,441.25,442.19,5190.0,426.6568,428.2709,426.4828,427.3914,5190.0
2023-06-28 11:45:00,442.11,442.2,441.38,441.38,1735.0,427.3141,427.4011,426.6085,426.6085,1735.0
2023-06-28 11:50:00,441.55,441.6,441.37,441.37,1300.0,426.7728,426.8211,426.5988,426.5988,1300.0
2023-06-28 11:55:00,441.31,441.31,440.93,441.15,4128.0,426.5408,426.5408,426.1736,426.3862,4128.0
2023-06-28 12:00:00,441.19,441.77,441.19,441.44,3150.0,426.4249,426.9854,426.4249,426.6665,3150.0
2023-06-28 12:05:00,441.39,441.76,441.3,441.76,2402.0,426.6182,426.9758,426.5312,426.9758,2402.0
2023-06-28 12:10:00,441.99,442.18,441.56,441.69,4235.0,427.1981,427.3817,426.7825,426.9081,4235.0
2023-06-28 12:15:00,441.99,442.5,441.99,442.41,1815.0,427.1981,427.691,427.1981,427.604,1815.0
2023-06-28 12:20:00,442.41,442.43,442.02,442.11,5054.0,427.604,427.6234,427.2271,427.3141,5054.0
2023-06-28 12:25:00,442.0,442.3,441.9,442.17,3542.0,427.2077,427.4977,427.1111,427.3721,3542.0
2023-06-28 12:30:00,442.4,443.17,442.4,442.66,4532.0,427.5944,428.3386,427.5944,427.8457,4532.0
2023-06-28 12:35:00,442.64,443.44,442.63,443.06,2613.0,427.8263,428.5996,427.8167,428.2323,2613.0
2023-06-28 12:40:00,443.12,443.16,442.52,442.52,1500.0,428.2903,428.3289,427.7103,427.7103,1500.0
2023-06-28 12:45:00,442.63,442.95,442.33,442.75,1400.0,427.8167,428.126,427.5267,427.9326,1400.0
2023-06-28 12:50:00,442.59,442.72,442.18,442.41,1292.0,427.778,427.9036,427.3817,427.604,1292.0
2023-06-28 12:55:00,442.4,442.55,442.04,442.55,1315.0,427.5944,427.7393,427.2464,427.7393,1315.0
2023-06-28 13:00:00,441.9,442.35,441.9,442.29,300.0,427.1111,427.546,427.1111,427.488,300.0
2023-06-28 13:05:00,442.02,442.14,441.76,441.95,1400.0,427.2271,427.3431,426.9758,427.1594,1400.0
2023-06-28 13:10:00,441.76,442.14,441.76,442.05,2471.0,426.9758,427.3431,426.9758,427.2561,2471.0
2023-06-28 13:15:00,441.99,442.05,441.94,441.94,700.0,427.1981,427.2561,427.1498,427.1498,700.0
2023-06-28 13:20:00,442.05,442.06,441.9,441.9,994.0,427.2561,427.2657,427.1111,427.1111,994.0
2023-06-28 13:25:00,442.14,442.3,442.0,442.0,1213.0,427.3431,427.4977,427.2077,427.2077,1213.0
2023-06-28 13:30:00,441.95,441.95,441.53,441.53,3454.0,427.1594,427.1594,426.7535,426.7535,3454.0
2023-06-28 13:35:00,441.56,441.7,441.25,441.42,1408.0,426.7825,426.9178,426.4828,426.6472,1408.0
2023-06-28 13:40:00,441.45,441.45,441.28,441.44,500.0,426.6762,426.6762,426.5118,426.6665,500.0
2023-06-28 13:45:00,441.36,441.51,441.36,441.38,300.0,426.5892,426.7341,426.5892,426.6085,300.0
2023-06-28 13:50:00,441.39,441.65,441.15,441.15,1500.0,426.6182,426.8695,426.3862,426.3862,1500.0
2023-06-28 13:55:00,441.11,441.11,440.94,440.97,1002.0,426.3475,426.3475,426.1832,426.2122,1002.0
2023-06-28 14:00:00,441.0,441.24,441.0,441.09,1725.0,426.2412,426.4732,426.2412,426.3282,1725.0
2023-06-28 14:05:00,441.05,441.05,440.93,440.93,1055.0,426.2895,426.2895,426.1736,426.1736,1055.0
2023-06-28 14:10:00,440.91,441.35,440.91,440.93,2180.0,426.1542,426.5795,426.1542,426.1736,2180.0
2023-06-28 14:15:00,440.91,441.24,440.83,441.21,2508.0,426.1542,426.4732,426.0769,426.4442,2508.0
2023-06-28 14:20:00,441.23,441.57,441.23,441.56,1429.0,426.4635,426.7921,426.4635,426.7825,1429.0
2023-06-28 14:25:00,441.6,441.82,441.6,441.82,400.0,426.8211,427.0338,426.8211,427.0338,400.0
2023-06-28 14:30:00,442.16,442.49,442.15,442.2,3819.0,427.3624,427.6813,427.3527,427.4011,3819.0
2023-06-28 14:35:00,442.1,442.1,441.71,441.71,1616.0,427.3044,427.3044,426.9275,426.9275,1616.0
2023-06-28 14:40:00,441.79,441.79,441.65,441.74,583.0,427.0048,427.0048,426.8695,426.9564,583.0
2023-06-28 14:45:00,441.65,441.85,441.45,441.45,1016.0,426.8695,427.0628,426.6762,426.6762,1016.0
2023-06-28 14:50:00,441.64,441.94,441.57,441.94,900.0,426.8598,427.1498,426.7921,427.1498,900.0
2023-06-28 14:55:00,441.81,441.81,441.45,441.52,1800.0,427.0241,427.0241,426.6762,426.7438,1800.0
2023-06-28 15:00:00,441.68,442.07,441.61,441.62,1800.0,426.8985,427.2754,426.8308,426.8405,1800.0
2023-06-28 15:05:00,441.83,441.83,441.71,441.8,1141.0,427.0434,427.0434,426.9275,427.0144,1141.0
2023-06-28 15:10:00,442.0,442.24,441.89,442.16,4366.0,427.2077,427.4397,427.1014,427.3624,4366.0
2023-06-28 15:15:00,442.01,442.14,441.55,442.14,3857.0,427.2174,427.3431,426.7728,427.3431,3857.0
2023-06-28 15:20:00,442.29,442.48,441.96,442.48,2680.0,427.488,427.6717,427.1691,427.6717,2680.0
2023-06-28 15:25:00,442.4,442.51,442.1,442.1,1796.0,427.5944,427.7007,427.3044,427.3044,1796.0
2023-06-28 15:30:00,442.07,443.6,442.07,443.32,11142.0,427.2754,428.7542,427.2754,428.4836,11142.0
2023-06-28 15:35:00,443.24,443.41,442.97,443.25,1859.0,428.4062,428.5706,428.1453,428.4159,1859.0
2023-06-28 15:40:00,443.19,443.4,442.91,443.11,4864.0,428.3579,428.5609,428.0873,428.2806,4864.0
2023-06-28 15:45:00,443.02,443.48,443.01,443.3,4154.0,428.1936,428.6382,428.1839,428.4642,4154.0
2023-06-28 15:50:00,443.31,443.42,442.72,442.72,12384.0,428.4739,428.5802,427.9036,427.9036,12384.0
2023-06-28 15:55:00,442.69,442.79,442.31,442.72,26518.0,427.8747,427.9713,427.5074,427.9036,26518.0
2023-06-29 09:30:00,442.76,443.86,442.4,443.86,6543.0,427.9423,429.0055,427.5944,429.0055,6543.0
2023-06-29 09:35:00,443.86,445.42,443.86,444.81,4850.0,429.0055,430.5133,429.0055,429.9237,4850.0
2023-06-29 09:40:00,445.18,446.28,445.18,446.28,2253.0,430.2813,431.3445,430.2813,431.3445,2253.0
2023-06-29 09:45:00,445.87,446.46,444.91,444.91,1780.0,430.9482,431.5185,430.0204,430.0204,1780.0
2023-06-29 09:50:00,444.38,445.28,443.98,444.87,2983.0,429.5081,430.378,429.1215,429.9817,2983.0
2023-06-29 09:55:00,445.09,446.37,445.09,445.9,2630.0,430.1943,431.4315,430.1943,430.9772,2630.0
2023-06-29 10:00:00,446.3,446.52,445.62,445.62,3423.0,431.3638,431.5765,430.7066,430.7066,3423.0
2023-06-29 10:05:00,445.31,445.92,444.76,445.77,4443.0,430.407,430.9966,429.8754,430.8516,4443.0
2023-06-29 10:10:00,445.66,447.07,445.5,447.0,2651.0,430.7453,432.1081,430.5906,432.0404,2651.0
2023-06-29 10:15:00,447.0,447.1,446.6,446.8,8750.0,432.0404,432.1371,431.6538,431.8471,8750.0
2023-06-29 10:20:00,446.85,447.15,446.29,446.41,6512.0,431.8954,432.1854,431.3542,431.4702,6512.0
2023-06-29 10:25:00,446.48,446.98,446.48,446.82,1456.0,431.5378,432.0211,431.5378,431.8664,1456.0
2023-06-29 10:30:00,447.13,448.66,447.13,448.51,2196.0,432.1661,433.6449,432.1661,433.4999,2196.0
2023-06-29 10:35:00,448.44,448.5,448.1,448.5,991.0,433.4322,433.4902,433.1036,433.4902,991.0
2023-06-29 10:40:00,448.27,448.69,447.61,448.0,2698.0,433.2679,433.6739,432.63,433.0069,2698.0
2023-06-29 10:45:00,448.0,448.0,447.53,447.97,4043.0,433.0069,433.0069,432.5527,432.9779,4043.0
2023-06-29 10:50:00,447.7,447.7,447.35,447.35,500.0,432.717,432.717,432.3787,432.3787,500.0
2023-06-29 10:55:00,447.08,447.44,446.74,446.74,612.0,432.1177,432.4657,431.7891,431.7891,612.0
2023-06-29 11:00:00,447.0,447.79,446.64,447.49,2430.0,432.0404,432.804,431.6925,432.514,2430.0
2023-06-29 11:05:00,447.84,447.84,446.99,446.99,2083.0,432.8523,432.8523,432.0307,432.0307,2083.0
2023-06-29 11:10:00,447.41,447.41,447.21,447.22,200.0,432.4367,432.4367,432.2434,432.253,200.0
2023-06-29 11:15:00,447.43,447.51,447.04,447.04,879.0,432.456,432.5333,432.0791,432.0791,879.0
2023-06-29 11:20:00,447.28,447.28,446.43,446.78,1450.0,432.311,432.311,431.4895,431.8278,1450.0
2023-06-29 11:25:00,447.0,447.93,447.0,447.53,1417.0,432.0404,432.9393,432.0404,432.5527,1417.0
2023-06-29 11:30:00,447.94,448.77,447.94,448.75,833.0,432.949,433.7512,432.949,433.7318,833.0
2023-06-29 11:35:00,448.71,448.73,448.3,448.41,700.0,433.6932,433.7125,433.2969,433.4032,700.0
2023-06-29 11:40:00,448.71,449.4,448.63,449.4,817.0,433.6932,434.3601,433.6159,434.3601,817.0
2023-06-29 11:45:00,449.27,449.28,448.86,448.86,351.0,434.2344,434.2441,433.8382,433.8382,351.0
2023-06-29 11:50:00,448.68,448.93,448.64,448.84,1226.0,433.6642,433.9058,433.6255,433.8188,1226.0
2023-06-29 11:55:00,448.72,448.74,448.36,448.43,1981.0,433.7028,433.7222,433.3549,433.4226,1981.0
2023-06-29 12:00:00,448.86,448.86,448.02,448.02,2567.0,433.8382,433.8382,433.0263,433.0263,2567.0
2023-06-29 12:05:00,447.96,448.33,447.6,448.33,1662.0,432.9683,433.3259,432.6203,433.3259,1662.0
2023-06-29 12:10:00,448.9,448.98,448.61,448.89,1397.0,433.8768,433.9541,433.5965,433.8672,1397.0
2023-06-29 12:15:00,448.64,448.9,448.4,448.4,2000.0,433.6255,433.8768,433.3936,433.3936,2000.0
2023-06-29 12:20:00,448.49,448.72,448.25,448.72,1600.0,433.4805,433.7028,433.2486,433.7028,1600.0
2023-06-29 12:25:00,448.55,448.72,448.29,448.49,1400.0,433.5385,433.7028,433.2872,433.4805,1400.0
2023-06-29 12:30:00,448.5,449.12,448.32,449.12,2325.0,433.4902,434.0895,433.3162,434.0895,2325.0
2023-06-29 12:35:00,448.9,449.18,448.72,449.14,2458.0,433.8768,434.1475,433.7028,434.1088,2458.0
2023-06-29 12:40:00,449.16,449.16,448.84,448.84,200.0,434.1281,434.1281,433.8188,433.8188,200.0
2023-06-29 12:45:00,448.41,448.67,448.36,448.36,1270.0,433.4032,433.6545,433.3549,433.3549,1270.0
2023-06-29 12:50:00,448.59,448.59,448.24,448.24,500.0,433.5772,433.5772,433.2389,433.2389,500.0
2023-06-29 12:55:00,448.4,448.83,448.34,448.83,3309.0,433.3936,433.8092,433.3356,433.8092,3309.0
2023-06-29 13:00:00,448.77,449.06,448.61,448.61,329.0,433.7512,434.0315,433.5965,433.5965,329.0
2023-06-29 13:05:00,448.54,448.59,448.42,448.43,653.0,433.5289,433.5772,433.4129,433.4226,653.0
2023-06-29 13:10:00,448.09,448.43,448.01,448.03,1146.0,433.0939,433.4226,433.0166,433.0359,1146.0
2023-06-29 13:15:00,448.03,448.89,447.9,448.41,1769.0,433.0359,433.8672,432.9103,433.4032,1769.0
2023-06-29 13:20:00,448.56,448.71,448.24,448.7,426.0,433.5482,433.6932,433.2389,433.6835,426.0
2023-06-29 13:25:00,448.14,448.76,448.14,448.76,1130.0,433.1423,433.7415,433.1423,433.7415,1130.0
2023-06-29 13:30:00,448.77,448.9,448.7,448.77,914.0,433.7512,433.8768,433.6835,433.7512,914.0
2023-06-29 13:35:00,448.92,449.04,448.36,448.36,1123.0,433.8962,434.0121,433.3549,433.3549,1123.0
2023-06-29 13:40:00,448.76,449.07,448.76,449.06,560.0,433.7415,434.0411,433.7415,434.0315,560.0
2023-06-29 13:45:00,449.02,449.03,448.85,449.03,319.0,433.9928,434.0025,433.8285,434.0025,319.0
2023-06-29 13:50:00,448.65,448.73,448.48,448.48,2228.0,433.6352,433.7125,433.4709,433.4709,2228.0
2023-06-29 13:55:00,448.37,448.69,448.27,448.27,5201.0,433.3646,433.6739,433.2679,433.2679,5201.0
2023-06-29 14:00:00,448.29,448.76,448.26,448.58,3455.0,433.2872,433.7415,433.2582,433.5675,3455.0
2023-06-29 14:05:00,448.45,449.34,448.45,449.34,3018.0,433.4419,434.3021,433.4419,434.3021,3018.0
2023-06-29 14:10:00,449.19,450.36,449.08,450.05,8782.0,434.1571,435.288,434.0508,434.9883,8782.0
2023-06-29 14:15:00,450.1,450.1,449.47,449.6,1793.0,435.0367,435.0367,434.4277,434.5534,1793.0
2023-06-29 14:20:00,449.33,449.59,449.18,449.48,1253.0,434.2924,434.5437,434.1475,434.4374,1253.0
2023-06-29 14:25:00,449.52,449.52,449.11,449.22,1861.0,434.4761,434.4761,434.0798,434.1861,1861.0
2023-06-29 14:30:00,449.13,449.62,449.13,449.38,1027.0,434.0991,434.5727,434.0991,434.3408,1027.0
2023-06-29 14:35:00,449.45,449.96,449.38,449.96,700.0,434.4084,434.9014,434.3408,434.9014,700.0
2023-06-29 14:40:00,449.78,450.16,449.72,449.96,2691.0,434.7274,435.0947,434.6694,434.9014,2691.0
2023-06-29 14:45:00,450.31,450.5,450.2,450.2,700.0,435.2396,435.4233,435.1333,435.1333,700.0
2023-06-29 14:50:00,450.64,450.64,450.0,450.1,1600.0,435.5586,435.5586,434.94,435.0367,1600.0
2023-06-29 14:55:00,450.3,450.5,450.06,450.29,1266.0,435.23,435.4233,434.998,435.2203,1266.0
2023-06-29 15:00:00,450.28,450.48,450.19,450.48,1200.0,435.2106,435.4039,435.1237,435.4039,1200.0
2023-06-29 15:05:00,450.14,450.62,450.14,450.38,6103.0,435.0753,435.5393,435.0753,435.3073,6103.0
2023-06-29 15:10:00,450.38,450.62,450.12,450.62,1759.0,435.3073,435.5393,435.056,435.5393,1759.0
2023-06-29 15:15:00,450.72,450.72,450.31,450.58,1553.0,435.6359,435.6359,435.2396,435.5006,1553.0
2023-06-29 15:20:00,450.86,451.08,450.86,450.91,750.0,435.7712,435.9839,435.7712,435.8196,750.0
2023-06-29 15:25:00,450.93,451.23,450.67,451.23,2438.0,435.8389,436.1288,435.5876,436.1288,2438.0
2023-06-29 15:30:00,451.16,451.2,450.65,450.81,3371.0,436.0612,436.0999,435.5683,435.7229,3371.0
2023-06-29 15:35:00,450.71,450.82,450.3,450.61,3716.0,435.6263,435.7326,435.23,435.5296,3716.0
2023-06-29 15:40:00,450.52,451.09,450.33,451.08,3659.0,435.4426,435.9935,435.259,435.9839,3659.0
2023-06-29 15:45:00,451.07,451.07,450.35,450.92,8875.0,435.9742,435.9742,435.2783,435.8292,8875.0
2023-06-29 15:50:00,450.88,451.44,450.64,450.8,8440.0,435.7906,436.3318,435.5586,435.7132,8440.0
2023-06-29 15:55:00,450.78,451.24,450.56,451.22,33423.0,435.6939,436.1385,435.4813,436.1192,33423.0
2023-06-30 09:30:00,453.15,454.02,453.01,454.02,8244.0,437.9846,438.8255,437.8493,438.8255,8244.0
2023-06-30 09:35:00,453.72,454.25,453.31,453.52,1740.0,438.5355,439.0478,438.1392,438.3422,1740.0
2023-06-30 09:40:00,453.75,454.06,451.93,451.99,13640.0,438.5645,438.8641,436.8054,436.8634,13640.0
2023-06-30 09:45:00,452.0,452.57,451.9,452.25,8616.0,436.8731,437.424,436.7764,437.1147,8616.0
2023-06-30 09:50:00,451.45,452.4,451.23,452.1,3946.0,436.3415,437.2597,436.1288,436.9697,3946.0
2023-06-30 09:55:00,452.25,453.23,452.09,452.09,2654.0,437.1147,438.0619,436.9601,436.9601,2654.0
2023-06-30 10:00:00,451.66,452.03,450.34,450.34,7429.0,436.5445,436.9021,435.2686,435.2686,7429.0
2023-06-30 10:05:00,450.62,452.71,449.9,452.46,15513.0,435.5393,437.5593,434.8434,437.3177,15513.0
2023-06-30 10:10:00,452.37,452.68,451.79,452.6,4100.0,437.2307,437.5303,436.6701,437.453,4100.0
2023-06-30 10:15:00,452.58,452.95,452.25,452.95,2230.0,437.4337,437.7913,437.1147,437.7913,2230.0
2023-06-30 10:20:00,452.8,453.67,452.8,453.04,5382.0,437.6463,438.4872,437.6463,437.8783,5382.0
2023-06-30 10:25:00,453.49,453.98,453.48,453.78,6673.0,438.3132,438.7868,438.3035,438.5935,6673.0
2023-06-30 10:30:00,453.58,454.03,453.27,453.38,5454.0,438.4002,438.8351,438.1006,438.2069,5454.0
2023-06-30 10:35:00,453.5,454.17,453.0,453.95,6974.0,438.3229,438.9705,437.8396,438.7578,6974.0
2023-06-30 10:40:00,453.97,453.97,452.61,452.92,3338.0,438.7771,438.7771,437.4627,437.7623,3338.0
2023-06-30 10:45:00,452.71,452.87,452.48,452.81,4859.0,437.5593,437.714,437.337,437.656,4859.0
2023-06-30 10:50:00,452.52,453.34,452.51,453.34,2199.0,437.3757,438.1682,437.366,438.1682,2199.0
2023-06-30 10:55:00,453.62,453.86,453.1,453.51,8520.0,438.4389,438.6708,437.9363,438.3325,8520.0
2023-06-30 11:00:00,453.6,454.06,453.6,453.67,3958.0,438.4195,438.8641,438.4195,438.4872,3958.0
2023-06-30 11:05:00,453.71,453.71,453.34,453.34,1996.0,438.5259,438.5259,438.1682,438.1682,1996.0
2023-06-30 11:10:00,453.5,453.85,453.25,453.25,2566.0,438.3229,438.6612,438.0812,438.0812,2566.0
2023-06-30 11:15:00,453.45,453.45,453.21,453.27,2202.0,438.2746,438.2746,438.0426,438.1006,2202.0
2023-06-30 11:20:00,453.45,453.61,453.45,453.59,1444.0,438.2746,438.4292,438.2746,438.4099,1444.0
2023-06-30 11:25:00,453.6,453.76,453.23,453.58,3469.0,438.4195,438.5742,438.0619,438.4002,3469.0
2023-06-30 11:30:00,453.67,454.02,453.67,453.91,3563.0,438.4872,438.8255,438.4872,438.7192,3563.0
2023-06-30 11:35:00,453.96,454.69,453.96,454.69,2438.0,438.7675,439.4731,438.7675,439.4731,2438.0
2023-06-30 11:40:00,454.57,454.78,454.45,454.69,2422.0,439.3571,439.56,439.2411,439.4731,2422.0
2023-06-30 11:45:00,454.53,454.72,454.53,454.7,1200.0,439.3184,439.502,439.3184,439.4827,1200.0
2023-06-30 11:50:00,454.56,454.87,454.56,454.74,5356.0,439.3474,439.647,439.3474,439.5214,5356.0
2023-06-30 11:55:00,454.56,454.77,453.88,454.62,2976.0,439.3474,439.5504,438.6902,439.4054,2976.0
2023-06-30 12:00:00,454.59,455.23,454.32,454.55,2694.0,439.3764,439.995,439.1154,439.3377,2694.0
2023-06-30 12:05:00,454.57,455.06,454.57,455.04,2557.0,439.3571,439.8307,439.3571,439.8113,2557.0
2023-06-30 12:10:00,455.04,455.56,455.04,455.42,2908.0,439.8113,440.3139,439.8113,440.1786,2908.0
2023-06-30 12:15:00,455.34,455.73,455.2,455.38,4695.0,440.1013,440.4782,439.966,440.14,4695.0
2023-06-30 12:20:00,455.45,456.44,455.45,456.42,5461.0,440.2076,441.1645,440.2076,441.1452,5461.0
2023-06-30 12:25:00,456.43,457.14,456.43,457.14,2045.0,441.1548,441.8411,441.1548,441.8411,2045.0
2023-06-30 12:30:00,456.97,456.97,456.59,456.61,3310.0,441.6767,441.6767,441.3095,441.3288,3310.0
2023-06-30 12:35:00,456.69,456.76,456.19,456.19,1543.0,441.4061,441.4738,440.9229,440.9229,1543.0
2023-06-30 12:40:00,456.21,456.33,456.0,456.0,1922.0,440.9422,441.0582,440.7392,440.7392,1922.0
2023-06-30 12:45:00,456.04,456.93,455.95,456.92,3692.0,440.7779,441.6381,440.6909,441.6284,3692.0
2023-06-30 12:50:00,456.96,457.46,456.96,457.1,2550.0,441.6671,442.1504,441.6671,441.8024,2550.0
2023-06-30 12:55:00,457.09,457.88,456.95,457.52,3239.0,441.7927,442.5563,441.6574,442.2083,3239.0
2023-06-30 13:00:00,457.61,457.65,457.11,457.19,2500.0,442.2953,442.334,441.8121,441.8894,2500.0
2023-06-30 13:05:00,457.18,457.94,457.18,457.72,3137.0,441.8797,442.6143,441.8797,442.4016,3137.0
2023-06-30 13:10:00,457.5,457.71,457.36,457.43,1500.0,442.189,442.392,442.0537,442.1214,1500.0
2023-06-30 13:15:00,457.36,457.95,457.2,457.92,3052.0,442.0537,442.624,441.8991,442.595,3052.0
2023-06-30 13:20:00,457.7,458.14,457.69,457.78,3483.0,442.3823,442.8076,442.3727,442.4596,3483.0
2023-06-30 13:25:00,457.97,457.97,457.5,457.82,3040.0,442.6433,442.6433,442.189,442.4983,3040.0
2023-06-30 13:30:00,457.99,457.99,457.61,457.62,741.0,442.6626,442.6626,442.2953,442.305,741.0
2023-06-30 13:35:00,457.45,457.78,457.14,457.14,2381.0,442.1407,442.4596,441.8411,441.8411,2381.0
2023-06-30 13:40:00,457.18,457.47,457.03,457.11,4120.0,441.8797,442.16,441.7347,441.8121,4120.0
2023-06-30 13:45:00,457.03,457.95,457.03,457.84,1160.0,441.7347,442.624,441.7347,442.5176,1160.0
2023-06-30 13:50:00,457.95,458.0,457.74,457.83,1469.0,442.624,442.6723,442.421,442.508,1469.0
2023-06-30 13:55:00,457.91,457.98,457.74,457.98,2125.0,442.5853,442.6529,442.421,442.6529,2125.0
2023-06-30 14:00:00,457.66,457.87,457.3,457.35,5248.0,442.3437,442.5466,441.9957,442.044,5248.0
2023-06-30 14:05:00,457.29,457.74,457.23,457.64,1106.0,441.986,442.421,441.928,442.3243,1106.0
2023-06-30 14:10:00,457.74,457.74,457.3,457.42,2651.0,442.421,442.421,441.9957,442.1117,2651.0
2023-06-30 14:15:00,457.41,457.74,457.31,457.74,1044.0,442.102,442.421,442.0054,442.421,1044.0
2023-06-30 14:20:00,457.75,457.95,457.47,457.61,2876.0,442.4306,442.624,442.16,442.2953,2876.0
2023-06-30 14:25:00,457.36,458.24,457.36,458.24,4229.0,442.0537,442.9042,442.0537,442.9042,4229.0
2023-06-30 14:30:00,458.44,458.69,458.34,458.36,3158.0,443.0976,443.3392,443.0009,443.0202,3158.0
2023-06-30 14:35:00,458.7,458.78,458.44,458.77,5401.0,443.3489,443.4262,443.0976,443.4165,5401.0
2023-06-30 14:40:00,458.71,458.95,458.4,458.94,7718.0,443.3585,443.5905,443.0589,443.5808,7718.0
2023-06-30 14:45:00,458.94,459.51,458.48,458.51,11910.0,443.5808,444.1317,443.1362,443.1652,11910.0
2023-06-30 14:50:00,458.74,458.86,458.42,458.42,2311.0,443.3875,443.5035,443.0782,443.0782,2311.0
2023-06-30 14:55:00,458.5,458.62,458.31,458.34,2838.0,443.1555,443.2715,442.9719,443.0009,2838.0
2023-06-30 15:00:00,458.38,458.55,458.05,458.43,3086.0,443.0396,443.2039,442.7206,443.0879,3086.0
2023-06-30 15:05:00,458.48,458.55,457.75,457.75,1774.0,443.1362,443.2039,442.4306,442.4306,1774.0
2023-06-30 15:10:00,457.81,457.81,457.47,457.61,2033.0,442.4886,442.4886,442.16,442.2953,2033.0
2023-06-30 15:15:00,457.73,457.9,457.27,457.35,2101.0,442.4113,442.5756,441.9667,442.044,2101.0
2023-06-30 15:20:00,457.17,457.17,456.7,456.7,600.0,441.8701,441.8701,441.4158,441.4158,600.0
2023-06-30 15:25:00,456.72,457.44,456.72,457.26,4038.0,441.4351,442.131,441.4351,441.957,4038.0
2023-06-30 15:30:00,457.27,457.48,456.82,457.09,5305.0,441.9667,442.1697,441.5318,441.7927,5305.0
2023-06-30 15:35:00,456.97,456.97,456.65,456.66,4881.0,441.6767,441.6767,441.3675,441.3771,4881.0
2023-06-30 15:40:00,456.64,456.78,456.13,456.22,10378.0,441.3578,441.4931,440.8649,440.9518,10378.0
2023-06-30 15:45:00,456.17,456.45,456.05,456.36,7440.0,440.9035,441.1742,440.7875,441.0872,7440.0
2023-06-30 15:50:00,456.26,456.63,455.79,456.5,15528.0,440.9905,441.3481,440.5362,441.2225,15528.0
2023-06-30 15:55:00,456.54,456.56,455.59,455.59,35783.0,441.2611,441.2805,440.3429,440.3429,35783.0
2023-07-03 09:30:00,453.11,453.6,452.22,453.6,7048.0,437.9459,438.4195,437.0857,438.4195,7048.0
2023-07-03 09:35:00,453.46,454.46,453.46,454.24,1828.0,438.2842,439.2508,438.2842,439.0381,1828.0
2023-07-03 09:40:00,453.95,453.95,453.22,453.59,1255.0,438.7578,438.7578,438.0522,438.4099,1255.0
2023-07-03 09:45:00,454.46,454.46,453.86,454.24,500.0,439.2508,439.2508,438.6708,439.0381,500.0
2023-07-03 09:50:00,454.06,454.28,453.83,454.13,2380.0,438.8641,439.0768,438.6418,438.9318,2380.0
2023-07-03 09:55:00,454.29,455.06,454.29,455.06,200.0,439.0864,439.8307,439.0864,439.8307,200.0
2023-07-03 10:00:00,454.99,455.51,453.9,453.91,2251.0,439.763,440.2656,438.7095,438.7192,2251.0
2023-07-03 10:05:00,454.15,454.15,452.87,453.88,7588.0,438.9511,438.9511,437.714,438.6902,7588.0
2023-07-03 10:10:00,453.8,454.13,453.4,453.66,1900.0,438.6128,438.9318,438.2262,438.4775,1900.0
2023-07-03 10:15:00,453.44,453.44,453.33,453.33,925.0,438.2649,438.2649,438.1586,438.1586,925.0
2023-07-03 10:20:00,453.31,453.79,453.06,453.06,2843.0,438.1392,438.6032,437.8976,437.8976,2843.0
2023-07-03 10:25:00,453.38,453.74,453.26,453.26,1286.0,438.2069,438.5548,438.0909,438.0909,1286.0
2023-07-03 10:30:00,453.58,454.48,453.58,454.28,1562.0,438.4002,439.2701,438.4002,439.0768,1562.0
2023-07-03 10:35:00,454.77,454.83,454.7,454.83,433.0,439.5504,439.6084,439.4827,439.6084,433.0
2023-07-03 10:40:00,455.0,455.74,455.0,455.59,4468.0,439.7727,440.4879,439.7727,440.3429,4468.0
2023-07-03 10:45:00,455.71,456.42,455.65,456.17,3660.0,440.4589,441.1452,440.4009,440.9035,3660.0
2023-07-03 10:50:00,455.81,456.31,455.81,456.22,500.0,440.5556,441.0388,440.5556,440.9518,500.0
2023-07-03 10:55:00,456.23,456.64,455.55,455.92,5535.0,440.9615,441.3578,440.3043,440.6619,5535.0
2023-07-03 11:00:00,456.0,456.43,455.75,456.35,2749.0,440.7392,441.1548,440.4976,441.0775,2749.0
2023-07-03 11:05:00,456.62,456.62,456.31,456.5,746.0,441.3385,441.3385,441.0388,441.2225,746.0
2023-07-03 11:10:00,456.5,456.7,456.36,456.49,2654.0,441.2225,441.4158,441.0872,441.2128,2654.0
2023-07-03 11:15:00,456.29,456.45,455.84,455.85,1231.0,441.0195,441.1742,440.5846,440.5942,1231.0
2023-07-03 11:20:00,455.58,455.99,455.53,455.81,2000.0,440.3333,440.7295,440.2849,440.5556,2000.0
2023-07-03 11:25:00,455.97,456.55,455.97,456.39,1891.0,440.7102,441.2708,440.7102,441.1162,1891.0
2023-07-03 11:30:00,456.42,457.36,456.41,457.25,4864.0,441.1452,442.0537,441.1355,441.9474,4864.0
2023-07-03 11:35:00,457.55,457.55,457.55,457.55,300.0,442.2373,442.2373,442.2373,442.2373,300.0
2023-07-03 11:40:00,457.45,457.63,457.0,457.63,2931.0,442.1407,442.3147,441.7057,442.3147,2931.0
2023-07-03 11:45:00,457.79,457.94,457.56,457.56,1600.0,442.4693,442.6143,442.247,442.247,1600.0
2023-07-03 11:50:00,457.54,457.54,457.23,457.24,904.0,442.2277,442.2277,441.928,441.9377,904.0
2023-07-03 11:55:00,457.29,457.86,457.28,457.78,600.0,441.986,442.537,441.9764,442.4596,600.0
2023-07-03 12:00:00,457.78,457.78,457.44,457.56,705.0,442.4596,442.4596,442.131,442.247,705.0
2023-07-03 12:05:00,457.37,457.97,457.37,457.97,800.0,442.0634,442.6433,442.0634,442.6433,800.0
2023-07-03 12:10:00,457.99,458.1,457.96,458.1,500.0,442.6626,442.7689,442.6336,442.7689,500.0
2023-07-03 12:15:00,458.04,458.84,458.03,458.55,3994.0,442.7109,443.4842,442.7013,443.2039,3994.0
2023-07-03 12:20:00,458.53,458.84,458.4,458.81,1166.0,443.1845,443.4842,443.0589,443.4552,1166.0
2023-07-03 12:25:00,458.59,458.83,458.47,458.58,4667.0,443.2425,443.4745,443.1265,443.2329,4667.0
2023-07-03 12:30:00,458.5,458.64,458.14,458.14,2217.0,443.1555,443.2909,442.8076,442.8076,2217.0
2023-07-03 12:35:00,458.33,458.5,458.32,458.42,2800.0,442.9912,443.1555,442.9816,443.0782,2800.0
2023-07-03 12:40:00,458.42,458.71,458.27,458.67,3461.0,443.0782,443.3585,442.9332,443.3199,3461.0
2023-07-03 12:45:00,458.46,458.6,458.26,458.54,2200.0,443.1169,443.2522,442.9236,443.1942,2200.0
2023-07-03 12:50:00,458.6,458.66,458.15,458.16,3608.0,443.2522,443.3102,442.8173,442.8269,3608.0
2023-07-03 12:55:00,458.18,458.31,457.74,457.74,8981.0,442.8463,442.9719,442.421,442.421,8981.0
2023-07-05 09:30:00,457.83,457.83,456.3,456.3,9611.0,442.508,442.508,441.0292,441.0292,9611.0
2023-07-05 09:35:00,456.95,456.95,456.32,456.5,400.0,441.6574,441.6574,441.0485,441.2225,400.0
2023-07-05 09:40:00,457.04,458.39,456.75,458.39,9468.0,441.7444,443.0492,441.4641,443.0492,9468.0
2023-07-05 09:45:00,458.06,458.33,456.33,456.33,1287.0,442.7303,442.9912,441.0582,441.0582,1287.0
2023-07-05 09:50:00,457.34,457.53,456.75,457.18,2357.0,442.0344,442.218,441.4641,441.8797,2357.0
2023-07-05 09:55:00,457.07,457.74,457.07,457.09,1131.0,441.7734,442.421,441.7734,441.7927,1131.0
2023-07-05 10:00:00,456.88,457.04,456.81,456.81,600.0,441.5898,441.7444,441.5221,441.5221,600.0
2023-07-05 10:05:00,457.08,457.09,456.53,456.9,2939.0,441.7831,441.7927,441.2515,441.6091,2939.0
2023-07-05 10:10:00,456.66,457.02,456.54,456.85,1620.0,441.3771,441.7251,441.2611,441.5608,1620.0
2023-07-05 10:15:00,456.57,456.82,455.57,456.15,1822.0,441.2901,441.5318,440.3236,440.8842,1822.0
2023-07-05 10:20:00,456.15,456.18,455.89,456.03,2100.0,440.8842,440.9132,440.6329,440.7682,2100.0
2023-07-05 10:25:00,456.0,456.01,455.08,455.3,2128.0,440.7392,440.7489,439.85,440.0626,2128.0
2023-07-05 10:30:00,455.26,455.31,454.03,454.12,1758.0,440.024,440.0723,438.8351,438.9221,1758.0
2023-07-05 10:35:00,453.76,453.89,453.58,453.61,2300.0,438.5742,438.6998,438.4002,438.4292,2300.0
2023-07-05 10:40:00,453.63,453.83,453.12,453.75,1851.0,438.4485,438.6418,437.9556,438.5645,1851.0
2023-07-05 10:45:00,453.95,454.46,453.8,454.46,1046.0,438.7578,439.2508,438.6128,439.2508,1046.0
2023-07-05 10:50:00,454.45,455.01,454.43,455.01,500.0,439.2411,439.7823,439.2218,439.7823,500.0
2023-07-05 10:55:00,455.2,455.27,454.93,455.26,1205.0,439.966,440.0336,439.705,440.024,1205.0
2023-07-05 11:00:00,455.16,455.22,454.9,455.19,1405.0,439.9273,439.9853,439.676,439.9563,1405.0
2023-07-05 11:05:00,455.17,455.2,454.72,455.01,2850.0,439.937,439.966,439.502,439.7823,2850.0
2023-07-05 11:10:00,455.08,455.99,455.06,455.99,1419.0,439.85,440.7295,439.8307,440.7295,1419.0
2023-07-05 11:15:00,456.51,456.51,456.1,456.1,715.0,441.2321,441.2321,440.8359,440.8359,715.0
2023-07-05 11:20:00,456.38,456.53,456.0,456.36,1036.0,441.1065,441.2515,440.7392,441.0872,1036.0
2023-07-05 11:25:00,456.65,456.92,456.62,456.87,410.0,441.3675,441.6284,441.3385,441.5801,410.0
2023-07-05 11:30:00,456.64,456.69,455.96,455.96,1930.0,441.3578,441.4061,440.7006,440.7006,1930.0
2023-07-05 11:35:00,455.88,455.88,455.34,455.34,810.0,440.6232,440.6232,440.1013,440.1013,810.0
2023-07-05 11:40:00,455.52,455.67,455.5,455.63,1444.0,440.2753,440.4203,440.2559,440.3816,1444.0
2023-07-05 11:45:00,455.83,455.84,455.42,455.52,1858.0,440.5749,440.5846,440.1786,440.2753,1858.0
2023-07-05 11:50:00,455.5,456.26,455.5,456.21,700.0,440.2559,440.9905,440.2559,440.9422,700.0
2023-07-05 11:55:00,456.21,456.21,456.21,456.21,0.0,440.9422,440.9422,440.9422,440.9422,0.0
2023-07-05 12:00:00,456.41,456.41,456.22,456.38,709.0,441.1355,441.1355,440.9518,441.1065,709.0
2023-07-05 12:05:00,456.66,456.78,456.66,456.75,400.0,441.3771,441.4931,441.3771,441.4641,400.0
2023-07-05 12:10:00,456.72,456.73,456.47,456.47,2650.0,441.4351,441.4448,441.1935,441.1935,2650.0
2023-07-05 12:15:00,456.5,456.63,455.97,455.98,1853.0,441.2225,441.3481,440.7102,440.7199,1853.0
2023-07-05 12:20:00,456.31,456.74,456.3,456.33,2699.0,441.0388,441.4544,441.0292,441.0582,2699.0
2023-07-05 12:25:00,456.35,456.43,456.35,456.43,200.0,441.0775,441.1548,441.0775,441.1548,200.0
2023-07-05 12:30:00,456.67,456.67,456.19,456.28,2280.0,441.3868,441.3868,440.9229,441.0098,2280.0
2023-07-05 12:35:00,456.18,456.52,456.06,456.52,2000.0,440.9132,441.2418,440.7972,441.2418,2000.0
2023-07-05 12:40:00,456.31,456.31,455.74,455.83,800.0,441.0388,441.0388,440.4879,440.5749,800.0
2023-07-05 12:45:00,456.12,456.55,456.1,456.55,1100.0,440.8552,441.2708,440.8359,441.2708,1100.0
2023-07-05 12:50:00,456.4,456.56,456.25,456.52,3577.0,441.1258,441.2805,440.9808,441.2418,3577.0
2023-07-05 12:55:00,456.23,456.43,456.21,456.43,826.0,440.9615,441.1548,440.9422,441.1548,826.0
2023-07-05 13:00:00,456.6,456.78,456.52,456.52,1912.0,441.3191,441.4931,441.2418,441.2418,1912.0
2023-07-05 13:05:00,456.68,456.69,456.14,456.14,3250.0,441.3965,441.4061,440.8745,440.8745,3250.0
2023-07-05 13:10:00,456.3,456.66,456.28,456.57,1000.0,441.0292,441.3771,441.0098,441.2901,1000.0
2023-07-05 13:15:00,456.57,456.57,456.57,456.57,0.0,441.2901,441.2901,441.2901,441.2901,0.0
2023-07-05 13:20:00,456.39,456.56,456.33,456.5,660.0,441.1162,441.2805,441.0582,441.2225,660.0
2023-07-05 13:25:00,456.4,456.97,456.37,456.97,2228.0,441.1258,441.6767,441.0968,441.6767,2228.0
2023-07-05 13:30:00,457.02,457.41,456.99,457.37,2907.0,441.7251,442.102,441.6961,442.0634,2907.0
2023-07-05 13:35:00,457.27,457.31,456.88,456.88,800.0,441.9667,442.0054,441.5898,441.5898,800.0
2023-07-05 13:40:00,456.81,456.89,456.56,456.89,700.0,441.5221,441.5994,441.2805,441.5994,700.0
2023-07-05 13:45:00,456.88,457.4,456.88,457.4,603.0,441.5898,442.0924,441.5898,442.0924,603.0
2023-07-05 13:50:00,457.4,457.4,457.4,457.4,0.0,442.0924,442.0924,442.0924,442.0924,0.0
2023-07-05 13:55:00,457.42,457.43,457.23,457.23,700.0,442.1117,442.1214,441.928,441.928,700.0
2023-07-05 14:00:00,457.15,457.4,457.06,457.4,600.0,441.8507,442.0924,441.7637,442.0924,600.0
2023-07-05 14:05:00,456.91,457.01,456.86,457.01,654.0,441.6188,441.7154,441.5704,441.7154,654.0
2023-07-05 14:10:00,456.6,456.96,456.6,456.85,2157.0,441.3191,441.6671,441.3191,441.5608,2157.0
2023-07-05 14:15:00,456.55,456.68,456.11,456.68,1681.0,441.2708,441.3965,440.8455,441.3965,1681.0
2023-07-05 14:20:00,456.23,456.35,456.19,456.35,915.0,440.9615,441.0775,440.9229,441.0775,915.0
2023-07-05 14:25:00,456.46,456.48,456.15,456.15,625.0,441.1838,441.2031,440.8842,440.8842,625.0
2023-07-05 14:30:00,456.27,456.28,456.03,456.24,659.0,441.0002,441.0098,440.7682,440.9712,659.0
2023-07-05 14:35:00,456.31,456.64,456.18,456.18,1354.0,441.0388,441.3578,440.9132,440.9132,1354.0
2023-07-05 14:40:00,456.19,456.36,456.09,456.19,900.0,440.9229,441.0872,440.8262,440.9229,900.0
2023-07-05 14:45:00,456.37,456.64,456.37,456.52,1638.0,441.0968,441.3578,441.0968,441.2418,1638.0
2023-07-05 14:50:00,456.43,456.82,456.43,456.73,1828.0,441.1548,441.5318,441.1548,441.4448,1828.0
2023-07-05 14:55:00,456.99,457.45,456.85,457.43,1212.0,441.6961,442.1407,441.5608,442.1214,1212.0
2023-07-05 15:00:00,457.79,457.79,457.46,457.46,500.0,442.4693,442.4693,442.1504,442.1504,500.0
2023-07-05 15:05:00,457.44,458.05,457.36,458.03,5001.0,442.131,442.7206,442.0537,442.7013,5001.0
2023-07-05 15:10:00,458.35,458.43,458.17,458.43,1571.0,443.0106,443.0879,442.8366,443.0879,1571.0
2023-07-05 15:15:00,458.52,458.53,457.9,457.9,14674.0,443.1749,443.1845,442.5756,442.5756,14674.0
2023-07-05 15:20:00,457.85,458.35,457.85,458.08,2011.0,442.5273,443.0106,442.5273,442.7496,2011.0
2023-07-05 15:25:00,458.07,458.07,457.43,457.43,7370.0,442.7399,442.7399,442.1214,442.1214,7370.0
2023-07-05 15:30:00,457.42,457.93,457.42,457.93,2136.0,442.1117,442.6046,442.1117,442.6046,2136.0
2023-07-05 15:35:00,457.92,458.73,457.79,458.72,2805.0,442.595,443.3778,442.4693,443.3682,2805.0
2023-07-05 15:40:00,458.76,458.76,458.4,458.57,1448.0,443.4068,443.4068,443.0589,443.2232,1448.0
2023-07-05 15:45:00,458.44,458.52,458.17,458.45,3100.0,443.0976,443.1749,442.8366,443.1072,3100.0
2023-07-05 15:50:00,458.48,459.2,458.29,458.9,8784.0,443.1362,443.8321,442.9526,443.5422,8784.0
2023-07-05 15:55:00,459.04,459.63,458.86,459.08,19801.0,443.6775,444.2477,443.5035,443.7161,19801.0
2023-07-06 09:30:00,458.45,459.18,456.87,458.77,6228.0,443.1072,443.8128,441.5801,443.4165,6228.0
2023-07-06 09:35:00,459.92,460.1,458.78,459.8,8106.0,444.528,444.702,443.4262,444.412,8106.0
2023-07-06 09:40:00,459.81,460.07,457.04,457.28,4012.0,444.4217,444.673,441.7444,441.9764,4012.0
2023-07-06 09:45:00,456.81,457.31,456.17,457.25,1250.0,441.5221,442.0054,440.9035,441.9474,1250.0
2023-07-06 09:50:00,457.77,457.85,457.25,457.25,2320.0,442.45,442.5273,441.9474,441.9474,2320.0
2023-07-06 09:55:00,458.26,458.94,458.15,458.56,800.0,442.9236,443.5808,442.8173,443.2135,800.0
2023-07-06 10:00:00,459.07,459.59,458.35,458.74,4206.0,443.7065,444.2091,443.0106,443.3875,4206.0
2023-07-06 10:05:00,457.88,458.29,456.96,457.86,2359.0,442.5563,442.9526,441.6671,442.537,2359.0
2023-07-06 10:10:00,458.31,459.37,458.29,458.76,2928.0,442.9719,443.9964,442.9526,443.4068,2928.0
2023-07-06 10:15:00,459.16,459.16,459.16,459.16,100.0,443.7935,443.7935,443.7935,443.7935,100.0
2023-07-06 10:20:00,458.39,458.79,457.05,458.14,2998.0,443.0492,443.4358,441.7541,442.8076,2998.0
2023-07-06 10:25:00,457.4,457.53,457.07,457.37,2944.0,442.0924,442.218,441.7734,442.0634,2944.0
2023-07-06 10:30:00,457.37,457.61,456.62,456.62,6925.0,442.0634,442.2953,441.3385,441.3385,6925.0
2023-07-06 10:35:00,456.87,456.88,456.56,456.82,1609.0,441.5801,441.5898,441.2805,441.5318,1609.0
2023-07-06 10:40:00,455.76,456.62,455.76,456.51,8734.0,440.5072,441.3385,440.5072,441.2321,8734.0
2023-07-06 10:45:00,456.55,456.94,455.91,456.1,2268.0,441.2708,441.6478,440.6522,440.8359,2268.0
2023-07-06 10:50:00,456.09,456.84,455.92,456.08,600.0,440.8262,441.5511,440.6619,440.8165,600.0
2023-07-06 10:55:00,456.33,457.46,456.33,457.32,3508.0,441.0582,442.1504,441.0582,442.015,3508.0
2023-07-06 11:00:00,457.34,457.56,456.49,457.2,6401.0,442.0344,442.247,441.2128,441.8991,6401.0
2023-07-06 11:05:00,456.89,456.89,456.13,456.17,1085.0,441.5994,441.5994,440.8649,440.9035,1085.0
2023-07-06 11:10:00,456.11,456.42,455.92,455.99,2782.0,440.8455,441.1452,440.6619,440.7295,2782.0
2023-07-06 11:15:00,456.06,456.2,455.42,456.01,3386.0,440.7972,440.9325,440.1786,440.7489,3386.0
2023-07-06 11:20:00,455.69,455.96,455.52,455.85,3677.0,440.4396,440.7006,440.2753,440.5942,3677.0
2023-07-06 11:25:00,455.85,456.65,455.3,455.3,4874.0,440.5942,441.3675,440.0626,440.0626,4874.0
2023-07-06 11:30:00,455.15,455.34,454.7,454.7,1782.0,439.9177,440.1013,439.4827,439.4827,1782.0
2023-07-06 11:35:00,454.65,454.79,454.07,454.08,1011.0,439.4344,439.5697,438.8738,438.8835,1011.0
2023-07-06 11:40:00,454.07,454.51,454.04,454.29,3800.0,438.8738,439.2991,438.8448,439.0864,3800.0
2023-07-06 11:45:00,454.27,455.48,454.25,455.32,3968.0,439.0671,440.2366,439.0478,440.082,3968.0
2023-07-06 11:50:00,455.26,455.56,455.25,455.33,1300.0,440.024,440.3139,440.0143,440.0916,1300.0
2023-07-06 11:55:00,455.32,456.52,455.32,456.47,1844.0,440.082,441.2418,440.082,441.1935,1844.0
2023-07-06 12:00:00,456.23,456.51,456.03,456.51,1000.0,440.9615,441.2321,440.7682,441.2321,1000.0
2023-07-06 12:05:00,456.23,456.23,455.56,455.84,3331.0,440.9615,440.9615,440.3139,440.5846,3331.0
2023-07-06 12:10:00,455.9,457.31,455.9,457.26,5610.0,440.6426,442.0054,440.6426,441.957,5610.0
2023-07-06 12:15:00,456.88,457.86,456.76,457.48,2640.0,441.5898,442.537,441.4738,442.1697,2640.0
2023-07-06 12:20:00,457.48,457.77,456.8,456.85,3549.0,442.1697,442.45,441.5124,441.5608,3549.0
2023-07-06 12:25:00,456.85,457.83,456.84,457.8,2318.0,441.5608,442.508,441.5511,442.479,2318.0
2023-07-06 12:30:00,457.78,457.82,457.48,457.66,7998.0,442.4596,442.4983,442.1697,442.3437,7998.0
2023-07-06 12:35:00,457.6,458.2,457.51,457.96,3309.0,442.2857,442.8656,442.1987,442.6336,3309.0
2023-07-06 12:40:00,457.8,458.07,457.59,457.68,3616.0,442.479,442.7399,442.276,442.363,3616.0
2023-07-06 12:45:00,457.53,458.77,457.53,458.77,3100.0,442.218,443.4165,442.218,443.4165,3100.0
2023-07-06 12:50:00,458.5,459.26,458.24,458.94,2305.0,443.1555,443.8901,442.9042,443.5808,2305.0
2023-07-06 12:55:00,458.97,459.26,458.88,459.26,1767.0,443.6098,443.8901,443.5228,443.8901,1767.0
2023-07-06 13:00:00,458.99,459.28,458.8,459.18,5557.0,443.6291,443.9094,443.4455,443.8128,5557.0
2023-07-06 13:05:00,459.17,459.31,459.01,459.08,1900.0,443.8031,443.9384,443.6485,443.7161,1900.0
2023-07-06 13:10:00,459.15,459.25,458.76,458.9,3627.0,443.7838,443.8804,443.4068,443.5422,3627.0
2023-07-06 13:15:00,458.82,459.1,458.7,459.1,3376.0,443.4648,443.7355,443.3489,443.7355,3376.0
2023-07-06 13:20:00,459.22,459.65,459.21,459.51,2415.0,443.8514,444.2671,443.8418,444.1317,2415.0
2023-07-06 13:25:00,459.59,460.68,459.59,460.4,5510.0,444.2091,445.2626,444.2091,444.992,5510.0
2023-07-06 13:30:00,459.95,459.98,459.24,459.25,1482.0,444.557,444.586,443.8708,443.8804,1482.0
2023-07-06 13:35:00,459.27,459.44,458.8,458.8,9828.0,443.8998,444.0641,443.4455,443.4455,9828.0
2023-07-06 13:40:00,458.72,459.11,458.3,458.35,2006.0,443.3682,443.7451,442.9622,443.0106,2006.0
2023-07-06 13:45:00,458.09,458.2,457.96,457.97,1248.0,442.7593,442.8656,442.6336,442.6433,1248.0
2023-07-06 13:50:00,458.06,458.56,457.92,457.92,2595.0,442.7303,443.2135,442.595,442.595,2595.0
2023-07-06 13:55:00,457.77,458.25,457.7,458.18,1923.0,442.45,442.9139,442.3823,442.8463,1923.0
2023-07-06 14:00:00,458.06,458.12,457.83,458.12,2259.0,442.7303,442.7883,442.508,442.7883,2259.0
2023-07-06 14:05:00,458.23,458.23,457.68,457.74,2175.0,442.8946,442.8946,442.363,442.421,2175.0
2023-07-06 14:10:00,457.73,457.99,457.72,457.97,1000.0,442.4113,442.6626,442.4016,442.6433,1000.0
2023-07-06 14:15:00,458.1,458.1,457.73,457.73,900.0,442.7689,442.7689,442.4113,442.4113,900.0
2023-07-06 14:20:00,457.74,458.7,457.74,458.3,2400.0,442.421,443.3489,442.421,442.9622,2400.0
2023-07-06 14:25:00,458.31,458.36,458.17,458.36,1420.0,442.9719,443.0202,442.8366,443.0202,1420.0
2023-07-06 14:30:00,458.27,458.4,458.15,458.17,6228.0,442.9332,443.0589,442.8173,442.8366,6228.0
2023-07-06 14:35:00,458.25,458.25,457.89,457.91,1778.0,442.9139,442.9139,442.566,442.5853,1778.0
2023-07-06 14:40:00,457.8,458.04,457.73,457.73,2520.0,442.479,442.7109,442.4113,442.4113,2520.0
2023-07-06 14:45:00,457.62,457.62,457.25,457.3,1891.0,442.305,442.305,441.9474,441.9957,1891.0
2023-07-06 14:50:00,457.29,457.68,457.21,457.68,2592.0,441.986,442.363,441.9087,442.363,2592.0
2023-07-06 14:55:00,457.6,457.62,456.97,456.98,2300.0,442.2857,442.305,441.6767,441.6864,2300.0
2023-07-06 15:00:00,457.01,457.01,456.17,456.17,6659.0,441.7154,441.7154,440.9035,440.9035,6659.0
2023-07-06 15:05:00,456.19,456.7,456.19,456.54,6177.0,440.9229,441.4158,440.9229,441.2611,6177.0
2023-07-06 15:10:00,456.52,456.95,456.52,456.88,5473.0,441.2418,441.6574,441.2418,441.5898,5473.0
2023-07-06 15:15:00,457.0,457.1,456.39,456.61,3940.0,441.7057,441.8024,441.1162,441.3288,3940.0
2023-07-06 15:20:00,456.6,456.6,456.23,456.33,3756.0,441.3191,441.3191,440.9615,441.0582,3756.0
2023-07-06 15:25:00,456.45,456.45,456.0,456.09,3508.0,441.1742,441.1742,440.7392,440.8262,3508.0
2023-07-06 15:30:00,456.13,456.6,456.04,456.19,5539.0,440.8649,441.3191,440.7779,440.9229,5539.0
2023-07-06 15:35:00,456.0,456.24,455.72,456.11,5404.0,440.7392,440.9712,440.4686,440.8455,5404.0
2023-07-06 15:40:00,456.03,456.08,455.73,455.87,5966.0,440.7682,440.8165,440.4782,440.6136,5966.0
2023-07-06 15:45:00,455.92,456.24,455.26,456.24,12139.0,440.6619,440.9712,440.024,440.9712,12139.0
2023-07-06 15:50:00,456.26,456.26,455.25,455.75,13310.0,440.9905,440.9905,440.0143,440.4976,13310.0
2023-07-06 15:55:00,455.72,456.04,455.53,455.99,33083.0,440.4686,440.7779,440.2849,440.7295,33083.0
2023-07-07 09:30:00,454.99,454.99,452.88,453.46,11418.0,439.763,439.763,437.7236,438.2842,11418.0
2023-07-07 09:35:00,454.85,454.9,451.18,451.49,7114.0,439.6277,439.676,436.0805,436.3801,7114.0
2023-07-07 09:40:00,451.55,452.89,451.13,452.54,4674.0,436.4381,437.7333,436.0322,437.395,4674.0
2023-07-07 09:45:00,452.53,452.89,451.08,452.89,7440.0,437.3853,437.7333,435.9839,437.7333,7440.0
2023-07-07 09:50:00,453.21,453.5,452.15,452.15,1334.0,438.0426,438.3229,437.0181,437.0181,1334.0
2023-07-07 09:55:00,453.02,453.02,452.16,452.17,825.0,437.8589,437.8589,437.0277,437.0374,825.0
2023-07-07 10:00:00,452.19,452.79,451.92,452.26,2844.0,437.0567,437.6366,436.7958,437.1244,2844.0
2023-07-07 10:05:00,452.47,452.98,452.47,452.79,2867.0,437.3273,437.8203,437.3273,437.6366,2867.0
2023-07-07 10:10:00,452.8,452.99,452.61,452.89,2947.0,437.6463,437.8299,437.4627,437.7333,2947.0
2023-07-07 10:15:00,453.04,453.27,452.42,452.43,2867.0,437.8783,438.1006,437.279,437.2887,2867.0
2023-07-07 10:20:00,452.52,452.63,451.26,451.28,7124.0,437.3757,437.482,436.1578,436.1772,7124.0
2023-07-07 10:25:00,451.41,452.31,451.14,452.02,10085.0,436.3028,437.1727,436.0419,436.8924,10085.0
2023-07-07 10:30:00,451.8,452.09,451.42,451.93,4114.0,436.6798,436.9601,436.3125,436.8054,4114.0
2023-07-07 10:35:00,451.83,452.09,450.93,451.28,5036.0,436.7088,436.9601,435.8389,436.1772,5036.0
2023-07-07 10:40:00,451.3,452.18,451.3,451.52,3790.0,436.1965,437.0471,436.1965,436.4091,3790.0
2023-07-07 10:45:00,451.47,451.52,450.76,450.81,5194.0,436.3608,436.4091,435.6746,435.7229,5194.0
2023-07-07 10:50:00,450.82,451.28,450.8,450.84,2839.0,435.7326,436.1772,435.7132,435.7519,2839.0
2023-07-07 10:55:00,450.97,451.79,450.84,451.41,2826.0,435.8775,436.6701,435.7519,436.3028,2826.0
2023-07-07 11:00:00,451.41,451.61,451.2,451.35,1605.0,436.3028,436.4961,436.0999,436.2448,1605.0
2023-07-07 11:05:00,451.08,451.42,451.0,451.42,6368.0,435.9839,436.3125,435.9065,436.3125,6368.0
2023-07-07 11:10:00,451.26,451.26,450.98,450.98,2563.0,436.1578,436.1578,435.8872,435.8872,2563.0
2023-07-07 11:15:00,451.06,451.43,451.03,451.21,3559.0,435.9645,436.3222,435.9355,436.1095,3559.0
2023-07-07 11:20:00,451.25,451.38,451.25,451.31,1250.0,436.1482,436.2738,436.1482,436.2062,1250.0
2023-07-07 11:25:00,451.12,451.89,451.02,451.48,2554.0,436.0225,436.7668,435.9259,436.3705,2554.0
2023-07-07 11:30:00,451.63,452.38,451.62,452.08,3114.0,436.5155,437.2404,436.5058,436.9504,3114.0
2023-07-07 11:35:00,452.31,452.33,451.71,451.74,1602.0,437.1727,437.192,436.5928,436.6218,1602.0
2023-07-07 11:40:00,451.68,452.18,451.68,451.96,2251.0,436.5638,437.0471,436.5638,436.8344,2251.0
2023-07-07 11:45:00,451.96,452.38,451.96,452.1,3961.0,436.8344,437.2404,436.8344,436.9697,3961.0
2023-07-07 11:50:00,452.11,452.6,451.73,451.73,5874.0,436.9794,437.453,436.6121,436.6121,5874.0
2023-07-07 11:55:00,451.5,452.03,451.42,451.93,3326.0,436.3898,436.9021,436.3125,436.8054,3326.0
2023-07-07 12:00:00,451.94,452.29,451.93,452.28,1895.0,436.8151,437.1534,436.8054,437.1437,1895.0
2023-07-07 12:05:00,452.04,452.04,451.75,451.89,1194.0,436.9117,436.9117,436.6314,436.7668,1194.0
2023-07-07 12:10:00,451.89,452.19,451.89,452.06,3010.0,436.7668,437.0567,436.7668,436.9311,3010.0
2023-07-07 12:15:00,452.06,452.22,451.97,451.97,1400.0,436.9311,437.0857,436.8441,436.8441,1400.0
2023-07-07 12:20:00,452.14,452.33,451.89,452.33,3354.0,437.0084,437.192,436.7668,437.192,3354.0
2023-07-07 12:25:00,452.36,452.48,452.23,452.42,1600.0,437.221,437.337,437.0954,437.279,1600.0
2023-07-07 12:30:00,452.41,452.76,452.4,452.74,5381.0,437.2694,437.6076,437.2597,437.5883,5381.0
2023-07-07 12:35:00,452.83,453.53,452.83,453.08,4154.0,437.6753,438.3519,437.6753,437.9169,4154.0
2023-07-07 12:40:00,453.11,453.71,453.11,453.71,3405.0,437.9459,438.5259,437.9459,438.5259,3405.0
2023-07-07 12:45:00,453.46,453.46,452.95,452.95,2072.0,438.2842,438.2842,437.7913,437.7913,2072.0
2023-07-07 12:50:00,452.89,454.4,452.89,454.09,6276.0,437.7333,439.1928,437.7333,438.8931,6276.0
2023-07-07 12:55:00,454.09,454.15,453.77,454.15,4565.0,438.8931,438.9511,438.5838,438.9511,4565.0
2023-07-07 13:00:00,454.08,454.1,453.84,453.88,850.0,438.8835,438.9028,438.6515,438.6902,850.0
2023-07-07 13:05:00,453.97,455.05,453.89,455.04,3976.0,438.7771,439.821,438.6998,439.8113,3976.0
2023-07-07 13:10:00,455.09,455.24,454.9,455.08,3601.0,439.8597,440.0046,439.676,439.85,3601.0
2023-07-07 13:15:00,455.24,455.84,455.24,455.54,4925.0,440.0046,440.5846,440.0046,440.2946,4925.0
2023-07-07 13:20:00,455.77,455.77,455.68,455.73,1400.0,440.5169,440.5169,440.4299,440.4782,1400.0
2023-07-07 13:25:00,455.73,455.76,455.05,455.19,3100.0,440.4782,440.5072,439.821,439.9563,3100.0
2023-07-07 13:30:00,455.25,455.33,454.91,454.91,1590.0,440.0143,440.0916,439.6857,439.6857,1590.0
2023-07-07 13:35:00,454.63,454.63,454.44,454.46,1660.0,439.4151,439.4151,439.2314,439.2508,1660.0
2023-07-07 13:40:00,454.46,455.26,454.38,455.21,3186.0,439.2508,440.024,439.1734,439.9757,3186.0
2023-07-07 13:45:00,455.25,455.25,454.77,454.78,3275.0,440.0143,440.0143,439.5504,439.56,3275.0
2023-07-07 13:50:00,454.56,454.58,454.37,454.45,1520.0,439.3474,439.3667,439.1638,439.2411,1520.0
2023-07-07 13:55:00,454.54,454.54,453.86,454.1,1910.0,439.3281,439.3281,438.6708,438.9028,1910.0
2023-07-07 14:00:00,454.36,454.72,454.36,454.68,1304.0,439.1541,439.502,439.1541,439.4634,1304.0
2023-07-07 14:05:00,454.42,454.69,454.42,454.66,995.0,439.2121,439.4731,439.2121,439.4441,995.0
2023-07-07 14:10:00,454.65,454.92,454.64,454.9,1330.0,439.4344,439.6954,439.4247,439.676,1330.0
2023-07-07 14:15:00,454.81,454.82,454.59,454.67,1762.0,439.589,439.5987,439.3764,439.4537,1762.0
2023-07-07 14:20:00,454.49,454.84,454.28,454.47,2402.0,439.2797,439.618,439.0768,439.2604,2402.0
2023-07-07 14:25:00,454.27,454.59,454.26,454.45,1025.0,439.0671,439.3764,439.0574,439.2411,1025.0
2023-07-07 14:30:00,454.3,454.32,453.93,453.94,816.0,439.0961,439.1154,438.7385,438.7482,816.0
2023-07-07 14:35:00,454.19,454.19,453.66,453.85,3449.0,438.9898,438.9898,438.4775,438.6612,3449.0
2023-07-07 14:40:00,453.88,454.21,453.75,454.04,4252.0,438.6902,439.0091,438.5645,438.8448,4252.0
2023-07-07 14:45:00,454.02,454.12,453.79,453.79,2358.0,438.8255,438.9221,438.6032,438.6032,2358.0
2023-07-07 14:50:00,453.74,453.74,453.38,453.38,945.0,438.5548,438.5548,438.2069,438.2069,945.0
2023-07-07 14:55:00,453.3,453.33,453.14,453.17,1713.0,438.1296,438.1586,437.9749,438.0039,1713.0
2023-07-07 15:00:00,453.33,453.41,453.05,453.05,3912.0,438.1586,438.2359,437.8879,437.8879,3912.0
2023-07-07 15:05:00,453.25,453.25,452.66,452.83,973.0,438.0812,438.0812,437.511,437.6753,973.0
2023-07-07 15:10:00,452.79,452.79,452.36,452.59,2712.0,437.6366,437.6366,437.221,437.4433,2712.0
2023-07-07 15:15:00,452.62,452.78,452.21,452.23,15943.0,437.4723,437.627,437.0761,437.0954,15943.0
2023-07-07 15:20:00,452.23,452.7,452.17,452.6,3476.0,437.0954,437.5497,437.0374,437.453,3476.0
2023-07-07 15:25:00,452.71,452.96,452.67,452.96,1931.0,437.5593,437.801,437.5207,437.801,1931.0
2023-07-07 15:30:00,453.25,453.69,453.25,453.39,1871.0,438.0812,438.5065,438.0812,438.2166,1871.0
2023-07-07 15:35:00,453.28,453.39,452.96,452.96,1785.0,438.1102,438.2166,437.801,437.801,1785.0
2023-07-07 15:40:00,452.84,452.94,452.63,452.9,2457.0,437.685,437.7816,437.482,437.743,2457.0
2023-07-07 15:45:00,452.71,452.72,452.28,452.39,4534.0,437.5593,437.569,437.1437,437.25,4534.0
2023-07-07 15:50:00,452.36,452.73,452.13,452.72,6496.0,437.221,437.5786,436.9987,437.569,6496.0
2023-07-07 15:55:00,452.69,452.74,451.99,452.45,13950.0,437.54,437.5883,436.8634,437.308,13950.0
2023-07-10 09:30:00,452.59,453.14,451.65,452.84,5947.0,437.4433,437.9749,436.5348,437.685,5947.0
2023-07-10 09:35:00,453.29,453.29,452.41,452.77,2455.0,438.1199,438.1199,437.2694,437.6173,2455.0
2023-07-10 09:40:00,452.91,452.92,452.53,452.91,1580.0,437.7526,437.7623,437.3853,437.7526,1580.0
2023-07-10 09:45:00,452.77,453.0,452.39,453.0,2108.0,437.6173,437.8396,437.25,437.8396,2108.0
2023-07-10 09:50:00,454.22,454.71,454.21,454.71,676.0,439.0188,439.4924,439.0091,439.4924,676.0
2023-07-10 09:55:00,454.63,455.02,454.6,454.87,1566.0,439.4151,439.792,439.3861,439.647,1566.0
2023-07-10 10:00:00,454.77,455.55,454.54,455.34,1111.0,439.5504,440.3043,439.3281,440.1013,1111.0
2023-07-10 10:05:00,455.34,455.34,454.46,454.46,1259.0,440.1013,440.1013,439.2508,439.2508,1259.0
2023-07-10 10:10:00,454.32,455.23,454.11,455.23,1618.0,439.1154,439.995,438.9125,439.995,1618.0
2023-07-10 10:15:00,455.08,455.09,454.16,454.43,1616.0,439.85,439.8597,438.9608,439.2218,1616.0
2023-07-10 10:20:00,454.18,454.35,452.98,452.98,2435.0,438.9801,439.1444,437.8203,437.8203,2435.0
2023-07-10 10:25:00,452.99,453.01,452.28,452.28,700.0,437.8299,437.8493,437.1437,437.1437,700.0
2023-07-10 10:30:00,452.47,452.87,451.64,452.43,4842.0,437.3273,437.714,436.5251,437.2887,4842.0
2023-07-10 10:35:00,452.48,453.2,452.43,452.49,2195.0,437.337,438.0329,437.2887,437.3467,2195.0
2023-07-10 10:40:00,452.22,452.56,452.21,452.56,500.0,437.0857,437.4143,437.0761,437.4143,500.0
2023-07-10 10:45:00,452.46,452.54,452.3,452.54,820.0,437.3177,437.395,437.163,437.395,820.0
2023-07-10 10:50:00,452.38,453.05,452.27,452.48,1986.0,437.2404,437.8879,437.134,437.337,1986.0
2023-07-10 10:55:00,452.59,452.59,451.61,452.36,1870.0,437.4433,437.4433,436.4961,437.221,1870.0
2023-07-10 11:00:00,452.4,452.69,451.93,452.17,1122.0,437.2597,437.54,436.8054,437.0374,1122.0
2023-07-10 11:05:00,451.94,452.07,451.94,452.06,520.0,436.8151,436.9407,436.8151,436.9311,520.0
2023-07-10 11:10:00,452.13,452.29,452.1,452.15,1243.0,436.9987,437.1534,436.9697,437.0181,1243.0
2023-07-10 11:15:00,452.35,452.52,452.32,452.32,1483.0,437.2114,437.3757,437.1824,437.1824,1483.0
2023-07-10 11:20:00,452.3,452.63,452.22,452.63,1227.0,437.163,437.482,437.0857,437.482,1227.0
2023-07-10 11:25:00,452.8,453.08,452.8,453.08,722.0,437.6463,437.9169,437.6463,437.9169,722.0
2023-07-10 11:30:00,453.06,453.45,453.03,453.03,2646.0,437.8976,438.2746,437.8686,437.8686,2646.0
2023-07-10 11:35:00,453.0,453.53,453.0,453.53,656.0,437.8396,438.3519,437.8396,438.3519,656.0
2023-07-10 11:40:00,453.53,453.58,452.84,452.87,2542.0,438.3519,438.4002,437.685,437.714,2542.0
2023-07-10 11:45:00,452.66,453.12,452.66,452.92,3736.0,437.511,437.9556,437.511,437.7623,3736.0
2023-07-10 11:50:00,452.83,453.39,452.83,453.16,1000.0,437.6753,438.2166,437.6753,437.9943,1000.0
2023-07-10 11:55:00,453.28,453.78,453.18,453.55,4288.0,438.1102,438.5935,438.0136,438.3712,4288.0
2023-07-10 12:00:00,453.74,454.23,453.64,454.23,764.0,438.5548,439.0284,438.4582,439.0284,764.0
2023-07-10 12:05:00,454.23,454.29,453.45,453.45,2633.0,439.0284,439.0864,438.2746,438.2746,2633.0
2023-07-10 12:10:00,453.44,453.58,453.44,453.51,789.0,438.2649,438.4002,438.2649,438.3325,789.0
2023-07-10 12:15:00,453.5,454.18,453.5,454.18,1981.0,438.3229,438.9801,438.3229,438.9801,1981.0
2023-07-10 12:20:00,454.19,454.77,454.19,454.24,1546.0,438.9898,439.5504,438.9898,439.0381,1546.0
2023-07-10 12:25:00,454.2,454.2,453.66,453.66,500.0,438.9995,438.9995,438.4775,438.4775,500.0
2023-07-10 12:30:00,453.73,453.81,453.25,453.25,1200.0,438.5452,438.6225,438.0812,438.0812,1200.0
2023-07-10 12:35:00,453.21,453.21,452.78,452.78,319.0,438.0426,438.0426,437.627,437.627,319.0
2023-07-10 12:40:00,452.9,452.93,452.66,452.66,865.0,437.743,437.772,437.511,437.511,865.0
2023-07-10 12:45:00,452.86,453.32,452.86,453.31,3978.0,437.7043,438.1489,437.7043,438.1392,3978.0
2023-07-10 12:50:00,453.3,453.3,452.64,453.02,1055.0,438.1296,438.1296,437.4917,437.8589,1055.0
2023-07-10 12:55:00,452.69,452.69,452.38,452.39,700.0,437.54,437.54,437.2404,437.25,700.0
2023-07-10 13:00:00,452.55,452.72,452.5,452.56,1637.0,437.4047,437.569,437.3563,437.4143,1637.0
2023-07-10 13:05:00,452.38,452.68,452.38,452.68,300.0,437.2404,437.5303,437.2404,437.5303,300.0
2023-07-10 13:10:00,452.63,452.73,452.62,452.73,650.0,437.482,437.5786,437.4723,437.5786,650.0
2023-07-10 13:15:00,452.78,453.02,452.57,452.73,2628.0,437.627,437.8589,437.424,437.5786,2628.0
2023-07-10 13:20:00,452.75,452.83,452.58,452.66,551.0,437.598,437.6753,437.4337,437.511,551.0
2023-07-10 13:25:00,452.66,452.87,452.49,452.5,1011.0,437.511,437.714,437.3467,437.3563,1011.0
2023-07-10 13:30:00,452.5,452.5,452.12,452.17,1252.0,437.3563,437.3563,436.9891,437.0374,1252.0
2023-07-10 13:35:00,452.22,452.23,452.18,452.18,400.0,437.0857,437.0954,437.0471,437.0471,400.0
2023-07-10 13:40:00,452.42,452.61,452.32,452.56,1136.0,437.279,437.4627,437.1824,437.4143,1136.0
2023-07-10 13:45:00,453.06,453.06,452.39,452.39,1472.0,437.8976,437.8976,437.25,437.25,1472.0
2023-07-10 13:50:00,452.61,452.69,452.4,452.69,919.0,437.4627,437.54,437.2597,437.54,919.0
2023-07-10 13:55:00,452.89,452.94,452.55,452.71,11608.0,437.7333,437.7816,437.4047,437.5593,11608.0
2023-07-10 14:00:00,452.96,453.47,452.96,453.19,5700.0,437.801,438.2939,437.801,438.0233,5700.0
2023-07-10 14:05:00,453.36,453.68,453.04,453.68,8736.0,438.1876,438.4969,437.8783,438.4969,8736.0
2023-07-10 14:10:00,453.77,453.77,453.34,453.52,1257.0,438.5838,438.5838,438.1682,438.3422,1257.0
2023-07-10 14:15:00,453.21,453.52,453.21,453.52,1625.0,438.0426,438.3422,438.0426,438.3422,1625.0
2023-07-10 14:20:00,453.4,453.69,453.15,453.18,1439.0,438.2262,438.5065,437.9846,438.0136,1439.0
2023-07-10 14:25:00,453.26,453.51,453.18,453.45,2067.0,438.0909,438.3325,438.0136,438.2746,2067.0
2023-07-10 14:30:00,453.45,453.45,453.23,453.31,1200.0,438.2746,438.2746,438.0619,438.1392,1200.0
2023-07-10 14:35:00,453.26,453.29,452.82,452.82,3582.0,438.0909,438.1199,437.6656,437.6656,3582.0
2023-07-10 14:40:00,452.76,453.09,452.6,453.08,2133.0,437.6076,437.9266,437.453,437.9169,2133.0
2023-07-10 14:45:00,453.13,453.55,453.09,453.48,3200.0,437.9653,438.3712,437.9266,438.3035,3200.0
2023-07-10 14:50:00,453.48,453.61,453.36,453.48,3325.0,438.3035,438.4292,438.1876,438.3035,3325.0
2023-07-10 14:55:00,453.46,453.55,453.19,453.38,2796.0,438.2842,438.3712,438.0233,438.2069,2796.0
2023-07-10 15:00:00,453.55,453.67,453.39,453.59,1254.0,438.3712,438.4872,438.2166,438.4099,1254.0
2023-07-10 15:05:00,453.44,453.61,453.34,453.61,3400.0,438.2649,438.4292,438.1682,438.4292,3400.0
2023-07-10 15:10:00,453.57,453.57,452.95,453.13,1828.0,438.3905,438.3905,437.7913,437.9653,1828.0
2023-07-10 15:15:00,452.99,453.37,452.99,453.21,6993.0,437.8299,438.1972,437.8299,438.0426,6993.0
2023-07-10 15:20:00,453.22,453.31,452.58,453.02,4936.0,438.0522,438.1392,437.4337,437.8589,4936.0
2023-07-10 15:25:00,453.05,453.22,452.96,452.97,991.0,437.8879,438.0522,437.801,437.8106,991.0
2023-07-10 15:30:00,452.73,453.13,452.46,452.63,3431.0,437.5786,437.9653,437.3177,437.482,3431.0
2023-07-10 15:35:00,452.58,452.87,452.38,452.82,5967.0,437.4337,437.714,437.2404,437.6656,5967.0
2023-07-10 15:40:00,452.86,452.86,452.27,452.4,6698.0,437.7043,437.7043,437.134,437.2597,6698.0
2023-07-10 15:45:00,452.41,452.41,451.9,451.99,4299.0,437.2694,437.2694,436.7764,436.8634,4299.0
2023-07-10 15:50:00,451.97,452.16,451.69,451.71,13788.0,436.8441,437.0277,436.5735,436.5928,13788.0
2023-07-10 15:55:00,451.75,452.61,451.36,452.59,39234.0,436.6314,437.4627,436.2545,437.4433,39234.0
2023-07-11 09:30:00,453.91,457.27,453.17,455.41,22544.0,438.7192,441.9667,438.0039,440.169,22544.0
2023-07-11 09:35:00,455.7,456.56,454.67,456.5,2834.0,440.4493,441.2805,439.4537,441.2225,2834.0
2023-07-11 09:40:00,455.98,456.84,455.98,455.98,7687.0,440.7199,441.5511,440.7199,440.7199,7687.0
2023-07-11 09:45:00,456.38,456.73,455.82,456.51,2200.0,441.1065,441.4448,440.5652,441.2321,2200.0
2023-07-11 09:50:00,456.3,456.94,455.57,456.41,9056.0,441.0292,441.6478,440.3236,441.1355,9056.0
2023-07-11 09:55:00,457.05,458.07,456.64,457.81,5521.0,441.7541,442.7399,441.3578,442.4886,5521.0
2023-07-11 10:00:00,457.43,457.52,456.91,456.96,2052.0,442.1214,442.2083,441.6188,441.6671,2052.0
2023-07-11 10:05:00,456.78,457.39,456.78,457.22,2619.0,441.4931,442.0827,441.4931,441.9184,2619.0
2023-07-11 10:10:00,457.42,458.54,457.07,458.54,4364.0,442.1117,443.1942,441.7734,443.1942,4364.0
2023-07-11 10:15:00,458.61,458.93,457.63,457.63,2560.0,443.2619,443.5712,442.3147,442.3147,2560.0
2023-07-11 10:20:00,457.57,457.6,456.97,457.6,1695.0,442.2567,442.2857,441.6767,442.2857,1695.0
2023-07-11 10:25:00,457.71,457.71,456.65,456.77,5516.0,442.392,442.392,441.3675,441.4834,5516.0
2023-07-11 10:30:00,456.68,456.69,455.05,455.12,11606.0,441.3965,441.4061,439.821,439.8887,11606.0
2023-07-11 10:35:00,455.05,455.13,453.47,453.5,4169.0,439.821,439.8983,438.2939,438.3229,4169.0
2023-07-11 10:40:00,453.45,454.73,453.44,453.96,4577.0,438.2746,439.5117,438.2649,438.7675,4577.0
2023-07-11 10:45:00,453.95,453.99,453.58,453.78,994.0,438.7578,438.7965,438.4002,438.5935,994.0
2023-07-11 10:50:00,453.8,454.71,453.8,454.12,2447.0,438.6128,439.4924,438.6128,438.9221,2447.0
2023-07-11 10:55:00,454.48,454.57,454.43,454.57,900.0,439.2701,439.3571,439.2218,439.3571,900.0
2023-07-11 11:00:00,454.84,455.66,454.84,455.08,5044.0,439.618,440.4106,439.618,439.85,5044.0
2023-07-11 11:05:00,455.76,456.67,455.76,456.24,1400.0,440.5072,441.3868,440.5072,440.9712,1400.0
2023-07-11 11:10:00,456.48,457.96,456.24,457.84,5313.0,441.2031,442.6336,440.9712,442.5176,5313.0
2023-07-11 11:15:00,457.64,459.03,457.54,458.43,10521.0,442.3243,443.6678,442.2277,443.0879,10521.0
2023-07-11 11:20:00,458.51,458.93,458.23,458.74,4616.0,443.1652,443.5712,442.8946,443.3875,4616.0
2023-07-11 11:25:00,458.61,458.75,458.28,458.39,4623.0,443.2619,443.3972,442.9429,443.0492,4623.0
2023-07-11 11:30:00,458.68,459.03,458.27,458.34,8396.0,443.3295,443.6678,442.9332,443.0009,8396.0
2023-07-11 11:35:00,458.65,458.84,458.64,458.83,744.0,443.3005,443.4842,443.2909,443.4745,744.0
2023-07-11 11:40:00,459.1,459.1,458.37,458.61,5539.0,443.7355,443.7355,443.0299,443.2619,5539.0
2023-07-11 11:45:00,458.7,458.98,458.64,458.98,920.0,443.3489,443.6195,443.2909,443.6195,920.0
2023-07-11 11:50:00,459.03,459.03,458.48,458.48,1102.0,443.6678,443.6678,443.1362,443.1362,1102.0
2023-07-11 11:55:00,458.53,459.07,458.52,458.75,1690.0,443.1845,443.7065,443.1749,443.3972,1690.0
2023-07-11 12:00:00,458.56,459.02,458.55,458.72,2958.0,443.2135,443.6581,443.2039,443.3682,2958.0
2023-07-11 12:05:00,458.74,458.86,458.58,458.65,3101.0,443.3875,443.5035,443.2329,443.3005,3101.0
2023-07-11 12:10:00,458.86,459.05,458.44,458.44,4521.0,443.5035,443.6871,443.0976,443.0976,4521.0
2023-07-11 12:15:00,458.73,459.17,458.73,459.08,4826.0,443.3778,443.8031,443.3778,443.7161,4826.0
2023-07-11 12:20:00,459.08,459.11,458.88,458.88,3795.0,443.7161,443.7451,443.5228,443.5228,3795.0
2023-07-11 12:25:00,458.93,459.26,458.84,459.25,2545.0,443.5712,443.8901,443.4842,443.8804,2545.0
2023-07-11 12:30:00,459.3,459.75,459.3,459.74,2005.0,443.9288,444.3637,443.9288,444.354,2005.0
2023-07-11 12:35:00,459.54,459.54,459.07,459.36,1261.0,444.1607,444.1607,443.7065,443.9868,1261.0
2023-07-11 12:40:00,459.36,459.54,459.31,459.43,1334.0,443.9868,444.1607,443.9384,444.0544,1334.0
2023-07-11 12:45:00,459.65,460.83,459.6,460.83,6265.0,444.2671,445.4076,444.2187,445.4076,6265.0
2023-07-11 12:50:00,460.78,460.81,460.25,460.33,1639.0,445.3592,445.3882,444.847,444.9243,1639.0
2023-07-11 12:55:00,460.63,460.94,460.34,460.34,1314.0,445.2143,445.5139,444.934,444.934,1314.0
2023-07-11 13:00:00,460.45,460.63,460.42,460.43,1018.0,445.0403,445.2143,445.0113,445.021,1018.0
2023-07-11 13:05:00,460.44,460.63,460.43,460.52,770.0,445.0306,445.2143,445.021,445.1079,770.0
2023-07-11 13:10:00,460.58,461.5,460.58,460.79,7285.0,445.1659,446.0551,445.1659,445.3689,7285.0
2023-07-11 13:15:00,460.57,460.57,459.87,460.02,1497.0,445.1563,445.1563,444.4797,444.6247,1497.0
2023-07-11 13:20:00,459.95,460.28,459.9,460.28,500.0,444.557,444.876,444.5087,444.876,500.0
2023-07-11 13:25:00,460.37,460.38,460.0,460.0,1506.0,444.963,444.9726,444.6053,444.6053,1506.0
2023-07-11 13:30:00,459.83,460.06,459.77,459.77,995.0,444.441,444.6633,444.383,444.383,995.0
2023-07-11 13:35:00,460.01,460.12,459.73,460.04,673.0,444.615,444.7213,444.3444,444.644,673.0
2023-07-11 13:40:00,459.94,460.45,459.93,460.02,1353.0,444.5474,445.0403,444.5377,444.6247,1353.0
2023-07-11 13:45:00,460.2,460.74,460.01,460.46,4029.0,444.7987,445.3206,444.615,445.05,4029.0
2023-07-11 13:50:00,460.29,460.44,459.99,460.0,917.0,444.8856,445.0306,444.5957,444.6053,917.0
2023-07-11 13:55:00,460.22,460.22,459.62,459.77,1145.0,444.818,444.818,444.2381,444.383,1145.0
2023-07-11 14:00:00,459.76,460.13,459.76,460.12,1000.0,444.3734,444.731,444.3734,444.7213,1000.0
2023-07-11 14:05:00,460.1,460.55,460.09,460.55,1524.0,444.702,445.1369,444.6923,445.1369,1524.0
2023-07-11 14:10:00,460.43,460.43,460.24,460.27,1254.0,445.021,445.021,444.8373,444.8663,1254.0
2023-07-11 14:15:00,460.32,460.54,460.31,460.46,732.0,444.9146,445.1273,444.905,445.05,732.0
2023-07-11 14:20:00,460.24,460.53,460.07,460.46,9504.0,444.8373,445.1176,444.673,445.05,9504.0
2023-07-11 14:25:00,460.34,460.52,459.92,460.36,15343.0,444.934,445.1079,444.528,444.9533,15343.0
2023-07-11 14:30:00,460.34,460.34,459.8,459.98,2589.0,444.934,444.934,444.412,444.586,2589.0
2023-07-11 14:35:00,459.96,460.1,459.81,459.9,7957.0,444.5667,444.702,444.4217,444.5087,7957.0
2023-07-11 14:40:00,460.0,460.08,459.01,459.01,9373.0,444.6053,444.6827,443.6485,443.6485,9373.0
2023-07-11 14:45:00,459.18,460.51,458.95,460.51,9120.0,443.8128,445.0983,443.5905,445.0983,9120.0
2023-07-11 14:50:00,460.51,460.82,460.31,460.82,1267.0,445.0983,445.3979,444.905,445.3979,1267.0
2023-07-11 14:55:00,460.54,461.39,460.54,461.38,1890.0,445.1273,445.9488,445.1273,445.9392,1890.0
2023-07-11 15:00:00,461.35,461.46,461.2,461.21,1767.0,445.9102,446.0165,445.7652,445.7749,1767.0
2023-07-11 15:05:00,461.09,461.41,460.95,461.23,1974.0,445.6589,445.9682,445.5236,445.7942,1974.0
2023-07-11 15:10:00,461.05,461.28,460.76,460.96,1901.0,445.6202,445.8425,445.3399,445.5332,1901.0
2023-07-11 15:15:00,461.19,461.79,461.15,461.79,5592.0,445.7555,446.3354,445.7169,446.3354,5592.0
2023-07-11 15:20:00,461.9,462.0,461.45,461.66,11751.0,446.4418,446.5384,446.0068,446.2098,11751.0
2023-07-11 15:25:00,461.31,461.51,461.03,461.13,2514.0,445.8715,446.0648,445.6009,445.6975,2514.0
2023-07-11 15:30:00,460.98,461.2,460.54,460.69,5798.0,445.5525,445.7652,445.1273,445.2723,5798.0
2023-07-11 15:35:00,460.55,460.93,460.54,460.82,1701.0,445.1369,445.5042,445.1273,445.3979,1701.0
2023-07-11 15:40:00,460.96,461.3,460.88,461.2,5300.0,445.5332,445.8618,445.4559,445.7652,5300.0
2023-07-11 15:45:00,461.08,461.5,460.8,461.39,17552.0,445.6492,446.0551,445.3786,445.9488,17552.0
2023-07-11 15:50:00,461.5,461.86,461.19,461.22,18511.0,446.0551,446.4031,445.7555,445.7845,18511.0
2023-07-11 15:55:00,461.19,461.27,460.52,460.71,33171.0,445.7555,445.8328,445.1079,445.2916,33171.0
2023-07-12 09:30:00,461.44,461.5,459.49,460.4,8493.0,445.9972,446.0551,444.1124,444.992,8493.0
2023-07-12 09:35:00,460.36,460.49,459.49,459.95,1699.0,444.9533,445.0789,444.1124,444.557,1699.0
2023-07-12 09:40:00,459.47,459.47,457.11,457.25,3782.0,444.0931,444.0931,441.8121,441.9474,3782.0
2023-07-12 09:45:00,457.93,459.48,457.92,459.35,6033.0,442.6046,444.1027,442.595,443.9771,6033.0
2023-07-12 09:50:00,459.0,459.12,458.0,458.17,6800.0,443.6388,443.7548,442.6723,442.8366,6800.0
2023-07-12 09:55:00,458.85,459.5,458.49,458.49,2514.0,443.4938,444.1221,443.1459,443.1459,2514.0
2023-07-12 10:00:00,458.13,458.13,457.12,457.12,2275.0,442.7979,442.7979,441.8217,441.8217,2275.0
2023-07-12 10:05:00,457.27,457.28,456.03,456.04,7065.0,441.9667,441.9764,440.7682,440.7779,7065.0
2023-07-12 10:10:00,456.16,456.78,455.93,456.31,3470.0,440.8939,441.4931,440.6716,441.0388,3470.0
2023-07-12 10:15:00,456.44,456.44,455.79,456.0,2532.0,441.1645,441.1645,440.5362,440.7392,2532.0
2023-07-12 10:20:00,455.96,455.96,455.1,455.12,1724.0,440.7006,440.7006,439.8693,439.8887,1724.0
2023-07-12 10:25:00,454.61,455.22,454.61,455.22,3422.0,439.3957,439.9853,439.3957,439.9853,3422.0
2023-07-12 10:30:00,455.15,455.57,455.1,455.56,2146.0,439.9177,440.3236,439.8693,440.3139,2146.0
2023-07-12 10:35:00,455.74,456.22,455.49,455.95,3579.0,440.4879,440.9518,440.2463,440.6909,3579.0
2023-07-12 10:40:00,455.71,455.73,455.35,455.35,3826.0,440.4589,440.4782,440.111,440.111,3826.0
2023-07-12 10:45:00,455.0,455.0,454.4,454.99,2909.0,439.7727,439.7727,439.1928,439.763,2909.0
2023-07-12 10:50:00,454.85,455.81,454.77,455.57,3618.0,439.6277,440.5556,439.5504,440.3236,3618.0
2023-07-12 10:55:00,455.51,455.51,454.79,454.84,3016.0,440.2656,440.2656,439.5697,439.618,3016.0
2023-07-12 11:00:00,454.92,455.28,454.73,455.27,1814.0,439.6954,440.0433,439.5117,440.0336,1814.0
2023-07-12 11:05:00,455.94,455.94,455.22,455.22,3129.0,440.6812,440.6812,439.9853,439.9853,3129.0
2023-07-12 11:10:00,455.04,455.38,455.04,455.17,1761.0,439.8113,440.14,439.8113,439.937,1761.0
2023-07-12 11:15:00,455.61,455.61,455.01,455.01,600.0,440.3623,440.3623,439.7823,439.7823,600.0
2023-07-12 11:20:00,455.29,455.78,454.92,455.78,2580.0,440.053,440.5266,439.6954,440.5266,2580.0
2023-07-12 11:25:00,455.69,455.97,455.27,455.51,2935.0,440.4396,440.7102,440.0336,440.2656,2935.0
2023-07-12 11:30:00,455.5,455.96,455.2,455.2,1434.0,440.2559,440.7006,439.966,439.966,1434.0
2023-07-12 11:35:00,455.12,455.18,454.6,455.18,3578.0,439.8887,439.9467,439.3861,439.9467,3578.0
2023-07-12 11:40:00,454.69,454.93,454.41,454.62,2259.0,439.4731,439.705,439.2024,439.4054,2259.0
2023-07-12 11:45:00,454.33,454.6,454.28,454.28,2144.0,439.1251,439.3861,439.0768,439.0768,2144.0
2023-07-12 11:50:00,454.29,455.22,454.29,455.22,3643.0,439.0864,439.9853,439.0864,439.9853,3643.0
2023-07-12 11:55:00,455.22,455.27,454.56,454.86,2300.0,439.9853,440.0336,439.3474,439.6374,2300.0
2023-07-12 12:00:00,454.55,454.55,453.83,454.1,4069.0,439.3377,439.3377,438.6418,438.9028,4069.0
2023-07-12 12:05:00,454.0,454.0,453.82,453.82,701.0,438.8061,438.8061,438.6322,438.6322,701.0
2023-07-12 12:10:00,454.01,454.01,453.52,453.78,3821.0,438.8158,438.8158,438.3422,438.5935,3821.0
2023-07-12 12:15:00,453.75,453.76,453.25,453.28,1236.0,438.5645,438.5742,438.0812,438.1102,1236.0
2023-07-12 12:20:00,453.29,453.9,453.25,453.71,2701.0,438.1199,438.7095,438.0812,438.5259,2701.0
2023-07-12 12:25:00,453.86,454.2,453.65,454.2,2779.0,438.6708,438.9995,438.4679,438.9995,2779.0
2023-07-12 12:30:00,454.01,454.27,453.71,454.03,3807.0,438.8158,439.0671,438.5259,438.8351,3807.0
2023-07-12 12:35:00,454.13,454.71,453.87,454.71,3260.0,438.9318,439.4924,438.6805,439.4924,3260.0
2023-07-12 12:40:00,454.41,454.41,454.23,454.23,400.0,439.2024,439.2024,439.0284,439.0284,400.0
2023-07-12 12:45:00,454.33,454.72,454.33,454.42,1100.0,439.1251,439.502,439.1251,439.2121,1100.0
2023-07-12 12:50:00,454.36,454.75,454.36,454.63,1400.0,439.1541,439.531,439.1541,439.4151,1400.0
2023-07-12 12:55:00,454.78,454.78,454.12,454.12,2257.0,439.56,439.56,438.9221,438.9221,2257.0
2023-07-12 13:00:00,454.35,454.35,453.94,454.26,1900.0,439.1444,439.1444,438.7482,439.0574,1900.0
2023-07-12 13:05:00,453.88,454.54,453.88,454.52,1680.0,438.6902,439.3281,438.6902,439.3087,1680.0
2023-07-12 13:10:00,454.38,454.78,454.32,454.78,2881.0,439.1734,439.56,439.1154,439.56,2881.0
2023-07-12 13:15:00,454.83,455.27,454.83,455.25,1751.0,439.6084,440.0336,439.6084,440.0143,1751.0
2023-07-12 13:20:00,455.11,455.16,454.93,455.11,4600.0,439.879,439.9273,439.705,439.879,4600.0
2023-07-12 13:25:00,455.09,455.53,454.97,455.14,4018.0,439.8597,440.2849,439.7437,439.908,4018.0
2023-07-12 13:30:00,455.26,455.43,455.05,455.21,2272.0,440.024,440.1883,439.821,439.9757,2272.0
2023-07-12 13:35:00,455.25,455.43,454.52,455.03,21154.0,440.0143,440.1883,439.3087,439.8017,21154.0
2023-07-12 13:40:00,454.85,455.77,454.72,455.77,2900.0,439.6277,440.5169,439.502,440.5169,2900.0
2023-07-12 13:45:00,455.52,455.9,455.39,455.55,2077.0,440.2753,440.6426,440.1496,440.3043,2077.0
2023-07-12 13:50:00,455.67,455.73,455.11,455.7,1600.0,440.4203,440.4782,439.879,440.4493,1600.0
2023-07-12 13:55:00,455.61,455.61,454.9,454.9,1300.0,440.3623,440.3623,439.676,439.676,1300.0
2023-07-12 14:00:00,454.9,454.96,454.41,454.48,12200.0,439.676,439.734,439.2024,439.2701,12200.0
2023-07-12 14:05:00,454.47,455.04,454.46,454.9,8544.0,439.2604,439.8113,439.2508,439.676,8544.0
2023-07-12 14:10:00,454.91,455.57,454.86,455.52,4609.0,439.6857,440.3236,439.6374,440.2753,4609.0
2023-07-12 14:15:00,455.5,455.84,454.96,455.52,15510.0,440.2559,440.5846,439.734,440.2753,15510.0
2023-07-12 14:20:00,455.47,455.56,455.11,455.45,4502.0,440.2269,440.3139,439.879,440.2076,4502.0
2023-07-12 14:25:00,455.45,455.53,455.34,455.5,1686.0,440.2076,440.2849,440.1013,440.2559,1686.0
2023-07-12 14:30:00,455.48,455.77,455.22,455.46,2673.0,440.2366,440.5169,439.9853,440.2173,2673.0
2023-07-12 14:35:00,455.69,455.88,455.47,455.88,2426.0,440.4396,440.6232,440.2269,440.6232,2426.0
2023-07-12 14:40:00,455.67,455.67,455.44,455.56,1960.0,440.4203,440.4203,440.198,440.3139,1960.0
2023-07-12 14:45:00,455.48,455.82,455.48,455.82,2773.0,440.2366,440.5652,440.2366,440.5652,2773.0
2023-07-12 14:50:00,455.85,456.01,455.5,455.52,7110.0,440.5942,440.7489,440.2559,440.2753,7110.0
2023-07-12 14:55:00,455.53,455.59,455.06,455.06,2727.0,440.2849,440.3429,439.8307,439.8307,2727.0
2023-07-12 15:00:00,455.06,455.21,454.95,455.0,1419.0,439.8307,439.9757,439.7244,439.7727,1419.0
2023-07-12 15:05:00,454.92,455.21,454.82,454.92,3705.0,439.6954,439.9757,439.5987,439.6954,3705.0
2023-07-12 15:10:00,454.92,454.94,454.72,454.76,3600.0,439.6954,439.7147,439.502,439.5407,3600.0
2023-07-12 15:15:00,454.82,454.97,454.56,454.63,4101.0,439.5987,439.7437,439.3474,439.4151,4101.0
2023-07-12 15:20:00,454.6,454.6,454.1,454.45,2003.0,439.3861,439.3861,438.9028,439.2411,2003.0
2023-07-12 15:25:00,454.44,454.58,454.28,454.47,3489.0,439.2314,439.3667,439.0768,439.2604,3489.0
2023-07-12 15:30:00,454.47,454.85,454.36,454.84,5200.0,439.2604,439.6277,439.1541,439.618,5200.0
2023-07-12 15:35:00,454.84,455.0,454.0,454.13,5485.0,439.618,439.7727,438.8061,438.9318,5485.0
2023-07-12 15:40:00,454.13,454.38,454.07,454.27,3815.0,438.9318,439.1734,438.8738,439.0671,3815.0
2023-07-12 15:45:00,454.51,454.69,453.33,453.76,7612.0,439.2991,439.4731,438.1586,438.5742,7612.0
2023-07-12 15:50:00,453.78,454.07,453.32,453.76,20846.0,438.5935,438.8738,438.1489,438.5742,20846.0
2023-07-12 15:55:00,453.92,453.96,453.18,453.35,40618.0,438.7288,438.7675,438.0136,438.1779,40618.0
2023-07-13 09:30:00,452.29,453.0,450.76,452.51,13043.0,437.1534,437.8396,435.6746,437.366,13043.0
2023-07-13 09:35:00,452.62,452.65,452.4,452.4,516.0,437.4723,437.5013,437.2597,437.2597,516.0
2023-07-13 09:40:00,453.42,454.0,452.51,452.51,1655.0,438.2456,438.8061,437.366,437.366,1655.0
2023-07-13 09:45:00,451.96,452.41,451.86,452.4,1743.0,436.8344,437.2694,436.7378,437.2597,1743.0
2023-07-13 09:50:00,452.87,452.98,452.37,452.54,2140.0,437.714,437.8203,437.2307,437.395,2140.0
2023-07-13 09:55:00,452.54,453.25,452.49,453.22,938.0,437.395,438.0812,437.3467,438.0522,938.0
2023-07-13 10:00:00,453.25,453.96,453.23,453.52,2621.0,438.0812,438.7675,438.0619,438.3422,2621.0
2023-07-13 10:05:00,454.09,454.09,454.09,454.09,100.0,438.8931,438.8931,438.8931,438.8931,100.0
2023-07-13 10:10:00,454.08,454.09,453.83,454.0,1168.0,438.8835,438.8931,438.6418,438.8061,1168.0
2023-07-13 10:15:00,454.8,454.8,454.14,454.41,1876.0,439.5794,439.5794,438.9415,439.2024,1876.0
2023-07-13 10:20:00,454.6,454.79,453.84,453.84,2386.0,439.3861,439.5697,438.6515,438.6515,2386.0
2023-07-13 10:25:00,453.94,454.2,453.94,454.03,600.0,438.7482,438.9995,438.7482,438.8351,600.0
2023-07-13 10:30:00,454.05,454.17,453.81,453.99,1412.0,438.8545,438.9705,438.6225,438.7965,1412.0
2023-07-13 10:35:00,454.14,454.52,453.8,453.81,1742.0,438.9415,439.3087,438.6128,438.6225,1742.0
2023-07-13 10:40:00,453.78,453.78,453.33,453.33,2100.0,438.5935,438.5935,438.1586,438.1586,2100.0
2023-07-13 10:45:00,453.18,454.02,453.18,453.93,5901.0,438.0136,438.8255,438.0136,438.7385,5901.0
2023-07-13 10:50:00,453.89,454.34,453.64,454.28,4574.0,438.6998,439.1348,438.4582,439.0768,4574.0
2023-07-13 10:55:00,454.24,454.24,453.92,453.92,700.0,439.0381,439.0381,438.7288,438.7288,700.0
2023-07-13 11:00:00,453.93,454.08,453.49,453.63,1370.0,438.7385,438.8835,438.3132,438.4485,1370.0
2023-07-13 11:05:00,453.2,453.2,452.75,452.75,1513.0,438.0329,438.0329,437.598,437.598,1513.0
2023-07-13 11:10:00,452.76,453.41,452.76,453.4,1960.0,437.6076,438.2359,437.6076,438.2262,1960.0
2023-07-13 11:15:00,453.09,453.9,453.09,453.75,2184.0,437.9266,438.7095,437.9266,438.5645,2184.0
2023-07-13 11:20:00,453.82,453.83,453.64,453.83,300.0,438.6322,438.6418,438.4582,438.6418,300.0
2023-07-13 11:25:00,453.42,453.96,453.42,453.96,1729.0,438.2456,438.7675,438.2456,438.7675,1729.0
2023-07-13 11:30:00,453.97,454.03,453.72,454.02,1861.0,438.7771,438.8351,438.5355,438.8255,1861.0
2023-07-13 11:35:00,453.78,454.22,453.77,454.17,2365.0,438.5935,439.0188,438.5838,438.9705,2365.0
2023-07-13 11:40:00,454.17,454.17,453.4,453.4,2200.0,438.9705,438.9705,438.2262,438.2262,2200.0
2023-07-13 11:45:00,453.38,454.24,453.37,454.03,2000.0,438.2069,439.0381,438.1972,438.8351,2000.0
2023-07-13 11:50:00,453.95,454.25,453.95,454.25,1677.0,438.7578,439.0478,438.7578,439.0478,1677.0
2023-07-13 11:55:00,454.21,454.63,454.21,454.6,3129.0,439.0091,439.4151,439.0091,439.3861,3129.0
2023-07-13 12:00:00,454.63,455.06,454.56,455.06,2642.0,439.4151,439.8307,439.3474,439.8307,2642.0
2023-07-13 12:05:00,454.9,455.04,454.61,454.61,720.0,439.676,439.8113,439.3957,439.3957,720.0
2023-07-13 12:10:00,454.84,454.84,454.42,454.82,2400.0,439.618,439.618,439.2121,439.5987,2400.0
2023-07-13 12:15:00,454.88,455.23,454.48,454.89,2233.0,439.6567,439.995,439.2701,439.6664,2233.0
2023-07-13 12:20:00,454.44,454.69,454.21,454.51,3687.0,439.2314,439.4731,439.0091,439.2991,3687.0
2023-07-13 12:25:00,454.46,455.12,454.46,454.81,2520.0,439.2508,439.8887,439.2508,439.589,2520.0
2023-07-13 12:30:00,455.0,455.06,454.82,454.84,1445.0,439.7727,439.8307,439.5987,439.618,1445.0
2023-07-13 12:35:00,454.53,454.73,454.37,454.39,800.0,439.3184,439.5117,439.1638,439.1831,800.0
2023-07-13 12:40:00,454.43,454.85,454.39,454.77,2228.0,439.2218,439.6277,439.1831,439.5504,2228.0
2023-07-13 12:45:00,454.6,454.6,454.31,454.31,349.0,439.3861,439.3861,439.1058,439.1058,349.0
2023-07-13 12:50:00,454.7,455.35,454.63,455.13,6162.0,439.4827,440.111,439.4151,439.8983,6162.0
2023-07-13 12:55:00,454.9,455.3,454.68,455.23,2250.0,439.676,440.0626,439.4634,439.995,2250.0
2023-07-13 13:00:00,454.84,454.84,454.82,454.82,200.0,439.618,439.618,439.5987,439.5987,200.0
2023-07-13 13:05:00,454.55,455.09,454.5,455.09,8895.0,439.3377,439.8597,439.2894,439.8597,8895.0
2023-07-13 13:10:00,454.98,455.1,454.42,455.1,7303.0,439.7533,439.8693,439.2121,439.8693,7303.0
2023-07-13 13:15:00,455.22,455.5,455.18,455.47,1471.0,439.9853,440.2559,439.9467,440.2269,1471.0
2023-07-13 13:20:00,455.48,455.9,455.48,455.69,815.0,440.2366,440.6426,440.2366,440.4396,815.0
2023-07-13 13:25:00,455.51,455.51,455.2,455.2,400.0,440.2656,440.2656,439.966,439.966,400.0
2023-07-13 13:30:00,455.21,455.21,454.52,454.53,4673.0,439.9757,439.9757,439.3087,439.3184,4673.0
2023-07-13 13:35:00,454.6,455.02,454.32,454.93,6142.0,439.3861,439.792,439.1154,439.705,6142.0
2023-07-13 13:40:00,454.82,454.82,454.59,454.62,1867.0,439.5987,439.5987,439.3764,439.4054,1867.0
2023-07-13 13:45:00,454.6,454.65,454.49,454.61,700.0,439.3861,439.4344,439.2797,439.3957,700.0
2023-07-13 13:50:00,454.49,455.24,454.49,455.13,5455.0,439.2797,440.0046,439.2797,439.8983,5455.0
2023-07-13 13:55:00,455.0,455.07,454.31,454.6,17558.0,439.7727,439.8403,439.1058,439.3861,17558.0
2023-07-13 14:00:00,454.63,454.63,454.35,454.56,15908.0,439.4151,439.4151,439.1444,439.3474,15908.0
2023-07-13 14:05:00,454.56,454.72,454.41,454.5,14255.0,439.3474,439.502,439.2024,439.2894,14255.0
2023-07-13 14:10:00,454.54,455.16,454.54,455.07,3046.0,439.3281,439.9273,439.3281,439.8403,3046.0
2023-07-13 14:15:00,455.14,455.5,455.07,455.5,1407.0,439.908,440.2559,439.8403,440.2559,1407.0
2023-07-13 14:20:00,455.02,455.09,454.91,455.09,2874.0,439.792,439.8597,439.6857,439.8597,2874.0
2023-07-13 14:25:00,455.15,455.41,455.02,455.41,1729.0,439.9177,440.169,439.792,440.169,1729.0
2023-07-13 14:30:00,455.35,455.67,455.34,455.67,1911.0,440.111,440.4203,440.1013,440.4203,1911.0
2023-07-13 14:35:00,455.69,455.72,455.39,455.39,2000.0,440.4396,440.4686,440.1496,440.1496,2000.0
2023-07-13 14:40:00,455.17,455.3,455.07,455.11,925.0,439.937,440.0626,439.8403,439.879,925.0
2023-07-13 14:45:00,455.09,455.37,455.06,455.24,1525.0,439.8597,440.1303,439.8307,440.0046,1525.0
2023-07-13 14:50:00,455.4,456.0,455.4,455.97,9125.0,440.1593,440.7392,440.1593,440.7102,9125.0
2023-07-13 14:55:00,455.84,456.44,455.81,456.33,6235.0,440.5846,441.1645,440.5556,441.0582,6235.0
2023-07-13 15:00:00,456.33,456.64,456.07,456.44,2900.0,441.0582,441.3578,440.8069,441.1645,2900.0
2023-07-13 15:05:00,456.29,456.81,455.78,455.84,4730.0,441.0195,441.5221,440.5266,440.5846,4730.0
2023-07-13 15:10:00,456.23,456.78,456.09,456.62,1847.0,440.9615,441.4931,440.8262,441.3385,1847.0
2023-07-13 15:15:00,456.55,457.2,456.54,456.7,4716.0,441.2708,441.8991,441.2611,441.4158,4716.0
2023-07-13 15:20:00,456.75,456.86,456.6,456.75,2125.0,441.4641,441.5704,441.3191,441.4641,2125.0
2023-07-13 15:25:00,456.7,456.94,456.65,456.75,5198.0,441.4158,441.6478,441.3675,441.4641,5198.0
2023-07-13 15:30:00,456.71,456.93,456.55,456.68,8048.0,441.4255,441.6381,441.2708,441.3965,8048.0
2023-07-13 15:35:00,456.69,456.94,456.39,456.85,2585.0,441.4061,441.6478,441.1162,441.5608,2585.0
2023-07-13 15:40:00,456.84,457.45,456.83,457.45,3003.0,441.5511,442.1407,441.5414,442.1407,3003.0
2023-07-13 15:45:00,457.34,457.36,456.99,457.19,15611.0,442.0344,442.0537,441.6961,441.8894,15611.0
2023-07-13 15:50:00,457.17,457.57,457.07,457.5,18834.0,441.8701,442.2567,441.7734,442.189,18834.0
2023-07-13 15:55:00,457.62,457.96,456.84,457.11,27995.0,442.305,442.6336,441.5511,441.8121,27995.0
2023-07-14 09:30:00,455.95,456.24,455.16,455.49,7741.0,440.6909,440.9712,439.9273,440.2463,7741.0
2023-07-14 09:35:00,454.75,454.78,452.6,453.42,3338.0,439.531,439.56,437.453,438.2456,3338.0
2023-07-14 09:40:00,453.42,453.89,453.05,453.49,3489.0,438.2456,438.6998,437.8879,438.3132,3489.0
2023-07-14 09:45:00,453.48,453.48,450.85,450.86,8401.0,438.3035,438.3035,435.7616,435.7712,8401.0
2023-07-14 09:50:00,450.64,450.94,450.32,450.82,4529.0,435.5586,435.8486,435.2493,435.7326,4529.0
2023-07-14 09:55:00,450.86,451.66,450.67,451.05,4460.0,435.7712,436.5445,435.5876,435.9549,4460.0
2023-07-14 10:00:00,450.84,450.96,450.24,450.76,2582.0,435.7519,435.8679,435.172,435.6746,2582.0
2023-07-14 10:05:00,450.9,452.34,450.9,451.43,5781.0,435.8099,437.2017,435.8099,436.3222,5781.0
2023-07-14 10:10:00,451.17,451.17,450.5,450.8,1535.0,436.0709,436.0709,435.4233,435.7132,1535.0
2023-07-14 10:15:00,450.84,451.37,450.38,450.77,7559.0,435.7519,436.2642,435.3073,435.6842,7559.0
2023-07-14 10:20:00,450.13,451.16,449.75,450.59,12127.0,435.0657,436.0612,434.6984,435.5103,12127.0
2023-07-14 10:25:00,450.83,452.08,450.82,451.99,7484.0,435.7422,436.9504,435.7326,436.8634,7484.0
2023-07-14 10:30:00,452.19,452.35,451.7,452.0,11138.0,437.0567,437.2114,436.5831,436.8731,11138.0
2023-07-14 10:35:00,452.33,453.0,452.33,452.69,3691.0,437.192,437.8396,437.192,437.54,3691.0
2023-07-14 10:40:00,452.44,452.88,452.31,452.31,4539.0,437.2984,437.7236,437.1727,437.1727,4539.0
2023-07-14 10:45:00,452.27,452.59,451.85,451.85,2827.0,437.134,437.4433,436.7281,436.7281,2827.0
2023-07-14 10:50:00,451.95,453.54,451.86,453.54,12676.0,436.8248,438.3615,436.7378,438.3615,12676.0
2023-07-14 10:55:00,453.54,455.04,453.27,454.72,11182.0,438.3615,439.8113,438.1006,439.502,11182.0
2023-07-14 11:00:00,454.81,454.81,454.19,454.31,6725.0,439.589,439.589,438.9898,439.1058,6725.0
2023-07-14 11:05:00,454.5,455.12,454.32,455.12,3100.0,439.2894,439.8887,439.1154,439.8887,3100.0
2023-07-14 11:10:00,454.77,454.78,454.0,454.0,3600.0,439.5504,439.56,438.8061,438.8061,3600.0
2023-07-14 11:15:00,453.98,454.16,453.76,454.16,1278.0,438.7868,438.9608,438.5742,438.9608,1278.0
2023-07-14 11:20:00,454.06,454.44,453.65,453.65,3359.0,438.8641,439.2314,438.4679,438.4679,3359.0
2023-07-14 11:25:00,453.56,454.16,453.56,454.16,1500.0,438.3809,438.9608,438.3809,438.9608,1500.0
2023-07-14 11:30:00,454.0,454.42,453.99,454.26,1502.0,438.8061,439.2121,438.7965,439.0574,1502.0
2023-07-14 11:35:00,454.45,454.56,454.09,454.29,1122.0,439.2411,439.3474,438.8931,439.0864,1122.0
2023-07-14 11:40:00,454.18,454.19,454.16,454.16,494.0,438.9801,438.9898,438.9608,438.9608,494.0
2023-07-14 11:45:00,454.16,454.16,453.04,453.04,1535.0,438.9608,438.9608,437.8783,437.8783,1535.0
2023-07-14 11:50:00,453.0,453.01,452.63,452.85,2431.0,437.8396,437.8493,437.482,437.6946,2431.0
2023-07-14 11:55:00,453.04,453.52,453.04,453.49,2167.0,437.8783,438.3422,437.8783,438.3132,2167.0
2023-07-14 12:00:00,453.57,453.97,453.57,453.97,1300.0,438.3905,438.7771,438.3905,438.7771,1300.0
2023-07-14 12:05:00,453.8,454.23,453.77,453.77,1401.0,438.6128,439.0284,438.5838,438.5838,1401.0
2023-07-14 12:10:00,453.87,454.0,453.68,453.77,1353.0,438.6805,438.8061,438.4969,438.5838,1353.0
2023-07-14 12:15:00,453.77,454.03,453.77,453.82,1312.0,438.5838,438.8351,438.5838,438.6322,1312.0
2023-07-14 12:20:00,453.65,453.65,453.1,453.28,2482.0,438.4679,438.4679,437.9363,438.1102,2482.0
2023-07-14 12:25:00,453.45,453.46,453.45,453.46,337.0,438.2746,438.2842,438.2746,438.2842,337.0
2023-07-14 12:30:00,453.36,453.36,452.84,453.04,2637.0,438.1876,438.1876,437.685,437.8783,2637.0
2023-07-14 12:35:00,452.82,452.82,452.69,452.71,755.0,437.6656,437.6656,437.54,437.5593,755.0
2023-07-14 12:40:00,452.71,452.75,452.71,452.75,703.0,437.5593,437.598,437.5593,437.598,703.0
2023-07-14 12:45:00,452.75,452.75,452.38,452.44,1100.0,437.598,437.598,437.2404,437.2984,1100.0
2023-07-14 12:50:00,452.48,452.69,452.37,452.37,2200.0,437.337,437.54,437.2307,437.2307,2200.0
2023-07-14 12:55:00,452.39,452.64,452.29,452.44,1792.0,437.25,437.4917,437.1534,437.2984,1792.0
2023-07-14 13:00:00,452.6,452.9,452.6,452.84,1105.0,437.453,437.743,437.453,437.685,1105.0
2023-07-14 13:05:00,452.84,452.89,452.47,452.61,898.0,437.685,437.7333,437.3273,437.4627,898.0
2023-07-14 13:10:00,452.11,452.19,451.99,451.99,1306.0,436.9794,437.0567,436.8634,436.8634,1306.0
2023-07-14 13:15:00,451.85,452.16,451.84,452.03,1500.0,436.7281,437.0277,436.7184,436.9021,1500.0
2023-07-14 13:20:00,452.08,452.34,451.54,451.54,1650.0,436.9504,437.2017,436.4285,436.4285,1650.0
2023-07-14 13:25:00,451.59,452.0,451.59,451.95,1800.0,436.4768,436.8731,436.4768,436.8248,1800.0
2023-07-14 13:30:00,452.07,452.35,452.0,452.35,3000.0,436.9407,437.2114,436.8731,437.2114,3000.0
2023-07-14 13:35:00,452.53,452.72,452.39,452.47,1325.0,437.3853,437.569,437.25,437.3273,1325.0
2023-07-14 13:40:00,452.4,452.48,452.32,452.32,1200.0,437.2597,437.337,437.1824,437.1824,1200.0
2023-07-14 13:45:00,452.25,452.31,452.11,452.13,1800.0,437.1147,437.1727,436.9794,436.9987,1800.0
2023-07-14 13:50:00,452.04,452.23,451.97,452.22,1000.0,436.9117,437.0954,436.8441,437.0857,1000.0
2023-07-14 13:55:00,452.44,452.51,451.99,451.99,3062.0,437.2984,437.366,436.8634,436.8634,3062.0
2023-07-14 14:00:00,452.21,452.21,451.93,451.93,1000.0,437.0761,437.0761,436.8054,436.8054,1000.0
2023-07-14 14:05:00,451.74,452.18,451.59,451.59,4062.0,436.6218,437.0471,436.4768,436.4768,4062.0
2023-07-14 14:10:00,451.59,451.84,451.07,451.26,8877.0,436.4768,436.7184,435.9742,436.1578,8877.0
2023-07-14 14:15:00,451.07,451.49,451.07,451.16,2203.0,435.9742,436.3801,435.9742,436.0612,2203.0
2023-07-14 14:20:00,451.1,451.24,451.01,451.01,1291.0,436.0032,436.1385,435.9162,435.9162,1291.0
2023-07-14 14:25:00,450.77,451.24,450.72,451.13,2295.0,435.6842,436.1385,435.6359,436.0322,2295.0
2023-07-14 14:30:00,451.2,451.63,451.2,451.54,1902.0,436.0999,436.5155,436.0999,436.4285,1902.0
2023-07-14 14:35:00,451.45,451.69,451.4,451.5,994.0,436.3415,436.5735,436.2932,436.3898,994.0
2023-07-14 14:40:00,451.85,451.85,451.04,451.22,1994.0,436.7281,436.7281,435.9452,436.1192,1994.0
2023-07-14 14:45:00,451.2,451.21,451.15,451.16,590.0,436.0999,436.1095,436.0515,436.0612,590.0
2023-07-14 14:50:00,451.2,451.52,450.97,451.29,2305.0,436.0999,436.4091,435.8775,436.1868,2305.0
2023-07-14 14:55:00,451.5,452.14,451.42,451.62,2731.0,436.3898,437.0084,436.3125,436.5058,2731.0
2023-07-14 15:00:00,451.41,451.52,451.08,451.39,1643.0,436.3028,436.4091,435.9839,436.2835,1643.0
2023-07-14 15:05:00,451.45,451.62,451.45,451.45,506.0,436.3415,436.5058,436.3415,436.3415,506.0
2023-07-14 15:10:00,451.51,452.39,451.45,452.2,1622.0,436.3995,437.25,436.3415,437.0664,1622.0
2023-07-14 15:15:00,452.29,452.29,451.76,451.77,2091.0,437.1534,437.1534,436.6411,436.6508,2091.0
2023-07-14 15:20:00,451.99,452.15,451.57,451.67,2573.0,436.8634,437.0181,436.4575,436.5541,2573.0
2023-07-14 15:25:00,451.78,452.04,451.61,451.95,2226.0,436.6604,436.9117,436.4961,436.8248,2226.0
2023-07-14 15:30:00,452.07,452.34,451.7,452.23,5421.0,436.9407,437.2017,436.5831,437.0954,5421.0
2023-07-14 15:35:00,452.48,452.48,452.0,452.35,2250.0,437.337,437.337,436.8731,437.2114,2250.0
2023-07-14 15:40:00,452.51,452.66,451.89,451.98,9974.0,437.366,437.511,436.7668,436.8537,9974.0
2023-07-14 15:45:00,452.24,452.24,451.6,451.61,4856.0,437.105,437.105,436.4865,436.4961,4856.0
2023-07-14 15:50:00,451.47,451.71,451.46,451.54,4120.0,436.3608,436.5928,436.3512,436.4285,4120.0
2023-07-14 15:55:00,451.63,451.95,449.96,450.63,78265.0,436.5155,436.8248,434.9014,435.5489,78265.0
2023-07-17 09:30:00,451.87,453.07,450.74,450.83,17250.0,436.7474,437.9073,435.6552,435.7422,17250.0
2023-07-17 09:35:00,450.6,451.34,449.34,450.86,7967.0,435.5199,436.2352,434.3021,435.7712,7967.0
2023-07-17 09:40:00,450.86,452.68,450.03,452.46,36135.0,435.7712,437.5303,434.969,437.3177,36135.0
2023-07-17 09:45:00,452.28,453.0,452.05,452.42,37175.0,437.1437,437.8396,436.9214,437.279,37175.0
2023-07-17 09:50:00,452.46,454.52,451.34,454.5,18242.0,437.3177,439.3087,436.2352,439.2894,18242.0
2023-07-17 09:55:00,454.5,454.75,452.67,452.67,34366.0,439.2894,439.531,437.5207,437.5207,34366.0
2023-07-17 10:00:00,452.75,453.38,452.12,452.96,9382.0,437.598,438.2069,436.9891,437.801,9382.0
2023-07-17 10:05:00,453.31,453.8,452.85,452.91,11356.0,438.1392,438.6128,437.6946,437.7526,11356.0
2023-07-17 10:10:00,452.93,452.93,451.63,452.27,4434.0,437.772,437.772,436.5155,437.134,4434.0
2023-07-17 10:15:00,452.34,452.93,452.08,452.19,2045.0,437.2017,437.772,436.9504,437.0567,2045.0
2023-07-17 10:20:00,452.73,453.98,452.73,453.73,1262.0,437.5786,438.7868,437.5786,438.5452,1262.0
2023-07-17 10:25:00,454.0,454.6,454.0,454.41,1749.0,438.8061,439.3861,438.8061,439.2024,1749.0
2023-07-17 10:30:00,454.53,455.23,454.52,454.59,8845.0,439.3184,439.995,439.3087,439.3764,8845.0
2023-07-17 10:35:00,454.43,454.76,453.77,454.52,4930.0,439.2218,439.5407,438.5838,439.3087,4930.0
2023-07-17 10:40:00,454.72,454.76,454.72,454.76,200.0,439.502,439.5407,439.502,439.5407,200.0
2023-07-17 10:45:00,454.95,454.98,454.19,454.27,3949.0,439.7244,439.7533,438.9898,439.0671,3949.0
2023-07-17 10:50:00,454.05,454.05,453.55,453.7,600.0,438.8545,438.8545,438.3712,438.5162,600.0
2023-07-17 10:55:00,453.7,454.56,453.7,454.53,4215.0,438.5162,439.3474,438.5162,439.3184,4215.0
2023-07-17 11:00:00,454.59,455.14,454.58,455.05,2878.0,439.3764,439.908,439.3667,439.821,2878.0
2023-07-17 11:05:00,455.04,455.12,454.2,454.61,3300.0,439.8113,439.8887,438.9995,439.3957,3300.0
2023-07-17 11:10:00,454.81,455.3,454.78,455.1,3199.0,439.589,440.0626,439.56,439.8693,3199.0
2023-07-17 11:15:00,455.13,455.14,454.47,454.47,6900.0,439.8983,439.908,439.2604,439.2604,6900.0
2023-07-17 11:20:00,454.48,456.48,454.48,455.98,10084.0,439.2701,441.2031,439.2701,440.7199,10084.0
2023-07-17 11:25:00,455.88,456.57,455.88,456.56,1300.0,440.6232,441.2901,440.6232,441.2805,1300.0
2023-07-17 11:30:00,456.31,456.37,455.86,456.07,5320.0,441.0388,441.0968,440.6039,440.8069,5320.0
2023-07-17 11:35:00,455.99,456.75,455.92,455.92,4483.0,440.7295,441.4641,440.6619,440.6619,4483.0
2023-07-17 11:40:00,455.81,455.81,455.23,455.23,2220.0,440.5556,440.5556,439.995,439.995,2220.0
2023-07-17 11:45:00,455.17,455.56,455.12,455.2,2850.0,439.937,440.3139,439.8887,439.966,2850.0
2023-07-17 11:50:00,455.17,455.17,454.51,454.51,2250.0,439.937,439.937,439.2991,439.2991,2250.0
2023-07-17 11:55:00,454.73,454.77,454.47,454.54,1733.0,439.5117,439.5504,439.2604,439.3281,1733.0
2023-07-17 12:00:00,454.43,454.84,454.32,454.71,2976.0,439.2218,439.618,439.1154,439.4924,2976.0
2023-07-17 12:05:00,454.67,454.68,454.52,454.53,625.0,439.4537,439.4634,439.3087,439.3184,625.0
2023-07-17 12:10:00,454.7,455.19,454.64,454.72,4021.0,439.4827,439.9563,439.4247,439.502,4021.0
2023-07-17 12:15:00,455.06,455.06,454.54,454.54,1250.0,439.8307,439.8307,439.3281,439.3281,1250.0
2023-07-17 12:20:00,454.46,454.83,454.27,454.83,2042.0,439.2508,439.6084,439.0671,439.6084,2042.0
2023-07-17 12:25:00,454.79,455.12,454.79,454.84,2669.0,439.5697,439.8887,439.5697,439.618,2669.0
2023-07-17 12:30:00,454.88,454.88,454.51,454.68,1173.0,439.6567,439.6567,439.2991,439.4634,1173.0
2023-07-17 12:35:00,454.68,454.68,454.2,454.23,1490.0,439.4634,439.4634,438.9995,439.0284,1490.0
2023-07-17 12:40:00,454.31,454.31,454.16,454.17,1100.0,439.1058,439.1058,438.9608,438.9705,1100.0
2023-07-17 12:45:00,454.14,454.75,454.01,454.56,6243.0,438.9415,439.531,438.8158,439.3474,6243.0
2023-07-17 12:50:00,454.54,455.01,454.3,455.0,2674.0,439.3281,439.7823,439.0961,439.7727,2674.0
2023-07-17 12:55:00,454.98,455.0,454.68,455.0,784.0,439.7533,439.7727,439.4634,439.7727,784.0
2023-07-17 13:00:00,454.98,455.01,454.71,454.75,1977.0,439.7533,439.7823,439.4924,439.531,1977.0
2023-07-17 13:05:00,454.7,454.79,454.38,454.38,943.0,439.4827,439.5697,439.1734,439.1734,943.0
2023-07-17 13:10:00,454.65,454.81,454.5,454.81,1427.0,439.4344,439.589,439.2894,439.589,1427.0
2023-07-17 13:15:00,454.88,455.13,454.87,455.13,2050.0,439.6567,439.8983,439.647,439.8983,2050.0
2023-07-17 13:20:00,455.2,455.2,454.64,454.69,2612.0,439.966,439.966,439.4247,439.4731,2612.0
2023-07-17 13:25:00,454.67,455.17,454.67,455.16,1901.0,439.4537,439.937,439.4537,439.9273,1901.0
2023-07-17 13:30:00,455.14,455.17,454.84,455.13,5427.0,439.908,439.937,439.618,439.8983,5427.0
2023-07-17 13:35:00,455.08,455.59,455.02,455.39,2950.0,439.85,440.3429,439.792,440.1496,2950.0
2023-07-17 13:40:00,455.37,455.78,455.37,455.63,4850.0,440.1303,440.5266,440.1303,440.3816,4850.0
2023-07-17 13:45:00,456.0,456.64,456.0,456.6,3212.0,440.7392,441.3578,440.7392,441.3191,3212.0
2023-07-17 13:50:00,456.46,456.53,456.19,456.53,2976.0,441.1838,441.2515,440.9229,441.2515,2976.0
2023-07-17 13:55:00,456.55,456.65,456.44,456.65,1117.0,441.2708,441.3675,441.1645,441.3675,1117.0
2023-07-17 14:00:00,456.58,456.58,456.57,456.58,200.0,441.2998,441.2998,441.2901,441.2998,200.0
2023-07-17 14:05:00,456.54,457.0,456.29,456.36,5143.0,441.2611,441.7057,441.0195,441.0872,5143.0
2023-07-17 14:10:00,456.35,456.65,456.35,456.65,1784.0,441.0775,441.3675,441.0775,441.3675,1784.0
2023-07-17 14:15:00,456.68,456.81,455.99,456.0,2580.0,441.3965,441.5221,440.7295,440.7392,2580.0
2023-07-17 14:20:00,455.96,456.62,455.85,456.29,5455.0,440.7006,441.3385,440.5942,441.0195,5455.0
2023-07-17 14:25:00,456.36,456.49,456.23,456.32,1732.0,441.0872,441.2128,440.9615,441.0485,1732.0
2023-07-17 14:30:00,456.4,456.74,456.18,456.18,2609.0,441.1258,441.4544,440.9132,440.9132,2609.0
2023-07-17 14:35:00,456.17,456.35,455.98,455.98,2159.0,440.9035,441.0775,440.7199,440.7199,2159.0
2023-07-17 14:40:00,456.13,456.13,455.58,455.94,3891.0,440.8649,440.8649,440.3333,440.6812,3891.0
2023-07-17 14:45:00,455.88,455.88,455.45,455.46,2995.0,440.6232,440.6232,440.2076,440.2173,2995.0
2023-07-17 14:50:00,455.52,455.83,455.41,455.83,3958.0,440.2753,440.5749,440.169,440.5749,3958.0
2023-07-17 14:55:00,455.93,456.29,455.66,456.11,10405.0,440.6716,441.0195,440.4106,440.8455,10405.0
2023-07-17 15:00:00,456.16,456.53,456.06,456.09,2047.0,440.8939,441.2515,440.7972,440.8262,2047.0
2023-07-17 15:05:00,456.19,456.4,455.66,456.4,5193.0,440.9229,441.1258,440.4106,441.1258,5193.0
2023-07-17 15:10:00,456.29,456.29,455.45,455.59,7903.0,441.0195,441.0195,440.2076,440.3429,7903.0
2023-07-17 15:15:00,455.56,455.93,455.37,455.93,7088.0,440.3139,440.6716,440.1303,440.6716,7088.0
2023-07-17 15:20:00,456.09,456.75,456.09,456.73,1846.0,440.8262,441.4641,440.8262,441.4448,1846.0
2023-07-17 15:25:00,456.86,457.0,456.27,456.28,3136.0,441.5704,441.7057,441.0002,441.0098,3136.0
2023-07-17 15:30:00,456.37,456.65,455.82,455.83,4175.0,441.0968,441.3675,440.5652,440.5749,4175.0
2023-07-17 15:35:00,456.0,456.43,456.0,456.21,3654.0,440.7392,441.1548,440.7392,440.9422,3654.0
2023-07-17 15:40:00,456.4,456.4,455.62,455.71,6363.0,441.1258,441.1258,440.3719,440.4589,6363.0
2023-07-17 15:45:00,455.71,455.76,455.29,455.67,4364.0,440.4589,440.5072,440.053,440.4203,4364.0
2023-07-17 15:50:00,455.53,455.53,454.57,454.71,16041.0,440.2849,440.2849,439.3571,439.4924,16041.0
2023-07-17 15:55:00,454.71,455.17,454.05,454.11,62974.0,439.4924,439.937,438.8545,438.9125,62974.0
2023-07-18 09:30:00,456.69,460.64,456.69,460.64,9315.0,441.4061,445.2239,441.4061,445.2239,9315.0
2023-07-18 09:35:00,459.69,459.69,457.52,457.92,33970.0,444.3057,444.3057,442.2083,442.595,33970.0
2023-07-18 09:40:00,458.16,458.71,457.47,457.8,7680.0,442.8269,443.3585,442.16,442.479,7680.0
2023-07-18 09:45:00,458.14,458.22,457.21,458.09,3835.0,442.8076,442.8849,441.9087,442.7593,3835.0
2023-07-18 09:50:00,458.28,458.49,457.59,457.8,5627.0,442.9429,443.1459,442.276,442.479,5627.0
2023-07-18 09:55:00,458.0,458.26,457.0,457.0,4658.0,442.6723,442.9236,441.7057,441.7057,4658.0
2023-07-18 10:00:00,457.17,457.55,456.77,457.09,7261.0,441.8701,442.2373,441.4834,441.7927,7261.0
2023-07-18 10:05:00,457.35,457.37,455.65,455.95,7468.0,442.044,442.0634,440.4009,440.6909,7468.0
2023-07-18 10:10:00,455.58,455.58,454.3,454.39,5763.0,440.3333,440.3333,439.0961,439.1831,5763.0
2023-07-18 10:15:00,454.12,454.93,453.97,454.26,7638.0,438.9221,439.705,438.7771,439.0574,7638.0
2023-07-18 10:20:00,454.27,454.31,453.54,453.55,954.0,439.0671,439.1058,438.3615,438.3712,954.0
2023-07-18 10:25:00,453.27,453.62,452.65,453.25,6473.0,438.1006,438.4389,437.5013,438.0812,6473.0
2023-07-18 10:30:00,453.39,454.63,453.38,453.76,3698.0,438.2166,439.4151,438.2069,438.5742,3698.0
2023-07-18 10:35:00,453.94,455.78,453.94,455.78,4718.0,438.7482,440.5266,438.7482,440.5266,4718.0
2023-07-18 10:40:00,455.83,455.9,455.02,455.28,1903.0,440.5749,440.6426,439.792,440.0433,1903.0
2023-07-18 10:45:00,455.34,455.34,454.37,454.61,5500.0,440.1013,440.1013,439.1638,439.3957,5500.0
2023-07-18 10:50:00,454.76,456.5,454.63,456.25,2805.0,439.5407,441.2225,439.4151,440.9808,2805.0
2023-07-18 10:55:00,456.44,456.45,455.5,456.0,2025.0,441.1645,441.1742,440.2559,440.7392,2025.0
2023-07-18 11:00:00,455.74,456.14,455.6,456.14,1052.0,440.4879,440.8745,440.3526,440.8745,1052.0
2023-07-18 11:05:00,455.99,456.18,455.74,455.74,1223.0,440.7295,440.9132,440.4879,440.4879,1223.0
2023-07-18 11:10:00,455.72,456.04,455.72,456.0,1382.0,440.4686,440.7779,440.4686,440.7392,1382.0
2023-07-18 11:15:00,455.77,456.34,455.77,456.06,1900.0,440.5169,441.0678,440.5169,440.7972,1900.0
2023-07-18 11:20:00,455.57,455.65,454.03,454.03,4221.0,440.3236,440.4009,438.8351,438.8351,4221.0
2023-07-18 11:25:00,453.95,454.08,452.91,453.81,14590.0,438.7578,438.8835,437.7526,438.6225,14590.0
2023-07-18 11:30:00,453.5,454.76,453.3,453.8,5417.0,438.3229,439.5407,438.1296,438.6128,5417.0
2023-07-18 11:35:00,453.94,454.46,453.76,453.92,2537.0,438.7482,439.2508,438.5742,438.7288,2537.0
2023-07-18 11:40:00,454.49,454.49,452.8,452.92,1408.0,439.2797,439.2797,437.6463,437.7623,1408.0
2023-07-18 11:45:00,452.82,453.45,452.4,452.41,5605.0,437.6656,438.2746,437.2597,437.2694,5605.0
2023-07-18 11:50:00,452.41,453.08,452.41,452.76,1637.0,437.2694,437.9169,437.2694,437.6076,1637.0
2023-07-18 11:55:00,452.55,452.78,452.05,452.21,2603.0,437.4047,437.627,436.9214,437.0761,2603.0
2023-07-18 12:00:00,452.21,452.72,451.68,451.68,5105.0,437.0761,437.569,436.5638,436.5638,5105.0
2023-07-18 12:05:00,451.7,451.93,450.78,450.78,4328.0,436.5831,436.8054,435.6939,435.6939,4328.0
2023-07-18 12:10:00,450.78,450.78,450.19,450.48,1200.0,435.6939,435.6939,435.1237,435.4039,1200.0
2023-07-18 12:15:00,450.31,450.33,449.29,449.68,3136.0,435.2396,435.259,434.2538,434.6307,3136.0
2023-07-18 12:20:00,449.99,450.1,448.8,449.05,3276.0,434.9303,435.0367,433.7802,434.0218,3276.0
2023-07-18 12:25:00,449.01,449.01,448.05,448.77,6190.0,433.9831,433.9831,433.0553,433.7512,6190.0
2023-07-18 12:30:00,448.67,449.5,448.67,448.95,4881.0,433.6545,434.4567,433.6545,433.9252,4881.0
2023-07-18 12:35:00,448.84,448.84,447.58,448.0,6061.0,433.8188,433.8188,432.601,433.0069,6061.0
2023-07-18 12:40:00,448.04,448.55,447.33,447.68,3350.0,433.0456,433.5385,432.3594,432.6977,3350.0
2023-07-18 12:45:00,447.35,448.0,447.1,447.38,4960.0,432.3787,433.0069,432.1371,432.4077,4960.0
2023-07-18 12:50:00,447.65,448.14,447.21,447.95,7227.0,432.6687,433.1423,432.2434,432.9586,7227.0
2023-07-18 12:55:00,448.07,448.18,446.51,446.64,12170.0,433.0746,433.1809,431.5668,431.6925,12170.0
2023-07-18 13:00:00,446.41,446.58,445.67,446.08,3911.0,431.4702,431.6345,430.7549,431.1512,3911.0
2023-07-18 13:05:00,446.3,446.7,446.13,446.56,2600.0,431.3638,431.7505,431.1995,431.6151,2600.0
2023-07-18 13:10:00,446.61,446.63,445.28,445.53,4432.0,431.6635,431.6828,430.378,430.6196,4432.0
2023-07-18 13:15:00,445.36,445.95,443.99,443.99,12143.0,430.4553,431.0256,429.1311,429.1311,12143.0
2023-07-18 13:20:00,444.31,444.77,444.15,444.75,8571.0,429.4404,429.885,429.2858,429.8657,8571.0
2023-07-18 13:25:00,444.06,444.4,443.45,443.47,6622.0,429.1988,429.5274,428.6092,428.6285,6622.0
2023-07-18 13:30:00,443.42,443.46,442.3,442.31,14224.0,428.5802,428.6189,427.4977,427.5074,14224.0
2023-07-18 13:35:00,442.09,442.33,440.5,441.05,20930.0,427.2947,427.5267,425.7579,426.2895,20930.0
2023-07-18 13:40:00,441.27,442.52,441.0,441.95,7642.0,426.5022,427.7103,426.2412,427.1594,7642.0
2023-07-18 13:45:00,441.7,442.35,441.42,441.93,3466.0,426.9178,427.546,426.6472,427.1401,3466.0
2023-07-18 13:50:00,442.02,442.46,441.68,442.46,3394.0,427.2271,427.6524,426.8985,427.6524,3394.0
2023-07-18 13:55:00,442.0,442.53,441.87,442.3,4143.0,427.2077,427.72,427.0821,427.4977,4143.0
2023-07-18 14:00:00,442.31,442.46,441.66,441.87,5445.0,427.5074,427.6524,426.8791,427.0821,5445.0
2023-07-18 14:05:00,442.02,442.02,440.74,441.22,16543.0,427.2271,427.2271,425.9899,426.4538,16543.0
2023-07-18 14:10:00,441.15,441.5,441.0,441.37,4803.0,426.3862,426.7245,426.2412,426.5988,4803.0
2023-07-18 14:15:00,441.31,441.48,441.13,441.36,4056.0,426.5408,426.7051,426.3669,426.5892,4056.0
2023-07-18 14:20:00,441.44,441.98,441.39,441.81,4544.0,426.6665,427.1884,426.6182,427.0241,4544.0
2023-07-18 14:25:00,442.14,442.27,441.43,442.02,9129.0,427.3431,427.4687,426.6568,427.2271,9129.0
2023-07-18 14:30:00,442.03,442.45,441.81,441.92,7543.0,427.2367,427.6427,427.0241,427.1304,7543.0
2023-07-18 14:35:00,441.93,441.93,441.43,441.77,6376.0,427.1401,427.1401,426.6568,426.9854,6376.0
2023-07-18 14:40:00,441.89,442.39,441.89,442.23,7612.0,427.1014,427.5847,427.1014,427.43,7612.0
2023-07-18 14:45:00,442.26,443.72,442.25,443.18,13734.0,427.459,428.8702,427.4494,428.3483,13734.0
2023-07-18 14:50:00,442.91,443.12,441.87,441.89,8344.0,428.0873,428.2903,427.0821,427.1014,8344.0
2023-07-18 14:55:00,441.98,442.1,441.43,441.88,10098.0,427.1884,427.3044,426.6568,427.0918,10098.0
2023-07-18 15:00:00,442.04,442.13,441.52,441.52,8185.0,427.2464,427.3334,426.7438,426.7438,8185.0
2023-07-18 15:05:00,441.55,441.78,441.12,441.7,13545.0,426.7728,426.9951,426.3572,426.9178,13545.0
2023-07-18 15:10:00,441.79,442.48,441.79,442.2,4141.0,427.0048,427.6717,427.0048,427.4011,4141.0
2023-07-18 15:15:00,442.48,442.84,442.38,442.56,12980.0,427.6717,428.0196,427.575,427.749,12980.0
2023-07-18 15:20:00,442.92,443.31,442.51,442.52,11086.0,428.097,428.4739,427.7007,427.7103,11086.0
2023-07-18 15:25:00,442.62,442.93,442.44,442.79,7150.0,427.807,428.1066,427.633,427.9713,7150.0
2023-07-18 15:30:00,442.66,442.97,441.73,441.77,11118.0,427.8457,428.1453,426.9468,426.9854,11118.0
2023-07-18 15:35:00,441.82,442.28,441.77,442.09,11521.0,427.0338,427.4784,426.9854,427.2947,11521.0
2023-07-18 15:40:00,442.27,442.35,441.85,442.17,13498.0,427.4687,427.546,427.0628,427.3721,13498.0
2023-07-18 15:45:00,442.01,442.75,442.01,442.49,27207.0,427.2174,427.9326,427.2174,427.6813,27207.0
2023-07-18 15:50:00,442.49,443.67,442.31,443.06,45862.0,427.6813,428.8219,427.5074,428.2323,45862.0
2023-07-18 15:55:00,443.1,443.13,442.09,442.67,72365.0,428.2709,428.2999,427.2947,427.8553,72365.0
2023-07-19 09:30:00,442.42,444.7,442.42,444.7,11863.0,427.6137,429.8174,427.6137,429.8174,11863.0
2023-07-19 09:35:00,444.9,445.83,443.83,444.41,5814.0,430.0107,430.9096,428.9765,429.5371,5814.0
2023-07-19 09:40:00,444.0,444.96,443.93,444.32,2523.0,429.1408,430.0687,429.0732,429.4501,2523.0
2023-07-19 09:45:00,444.15,445.06,444.14,444.15,3310.0,429.2858,430.1653,429.2761,429.2858,3310.0
2023-07-19 09:50:00,444.35,445.34,444.34,444.61,6637.0,429.4791,430.436,429.4694,429.7304,6637.0
2023-07-19 09:55:00,444.47,445.41,444.47,444.8,2106.0,429.5951,430.5036,429.5951,429.914,2106.0
2023-07-19 10:00:00,444.62,445.07,444.04,444.13,4384.0,429.7401,430.175,429.1795,429.2665,4384.0
2023-07-19 10:05:00,444.15,444.4,443.87,443.87,1200.0,429.2858,429.5274,429.0152,429.0152,1200.0
2023-07-19 10:10:00,443.93,444.74,443.92,444.43,3913.0,429.0732,429.856,429.0635,429.5564,3913.0
2023-07-19 10:15:00,444.62,445.55,444.62,445.37,2074.0,429.7401,430.6389,429.7401,430.465,2074.0
2023-07-19 10:20:00,445.43,445.7,445.04,445.04,2880.0,430.523,430.7839,430.146,430.146,2880.0
2023-07-19 10:25:00,444.87,444.95,444.21,444.23,3418.0,429.9817,430.059,429.3438,429.3631,3418.0
2023-07-19 10:30:00,443.89,444.35,442.99,442.99,4616.0,429.0345,429.4791,428.1646,428.1646,4616.0
2023-07-19 10:35:00,443.0,443.16,442.11,442.84,3664.0,428.1743,428.3289,427.3141,428.0196,3664.0
2023-07-19 10:40:00,442.52,442.79,441.24,441.4,10019.0,427.7103,427.9713,426.4732,426.6278,10019.0
2023-07-19 10:45:00,441.3,441.47,440.63,440.73,9427.0,426.5312,426.6955,425.8836,425.9802,9427.0
2023-07-19 10:50:00,440.73,440.94,440.35,440.36,15175.0,425.9802,426.1832,425.613,425.6226,15175.0
2023-07-19 10:55:00,440.26,440.26,439.7,439.86,9227.0,425.526,425.526,424.9847,425.1394,9227.0
2023-07-19 11:00:00,439.93,440.14,439.8,440.05,6545.0,425.207,425.41,425.0814,425.323,6545.0
2023-07-19 11:05:00,440.07,440.08,439.13,439.21,17112.0,425.3423,425.352,424.4338,424.5111,17112.0
2023-07-19 11:10:00,439.28,439.61,439.12,439.45,8220.0,424.5788,424.8977,424.4241,424.7431,8220.0
2023-07-19 11:15:00,439.43,440.27,439.27,440.27,5754.0,424.7238,425.5356,424.5691,425.5356,5754.0
2023-07-19 11:20:00,440.11,441.23,440.11,440.87,4890.0,425.381,426.4635,425.381,426.1156,4890.0
2023-07-19 11:25:00,441.02,441.1,439.62,440.0,5949.0,426.2605,426.3379,424.9074,425.2747,5949.0
2023-07-19 11:30:00,439.75,440.18,439.42,439.42,2862.0,425.033,425.4487,424.7141,424.7141,2862.0
2023-07-19 11:35:00,439.5,440.06,439.2,439.92,4323.0,424.7914,425.3327,424.5015,425.1974,4323.0
2023-07-19 11:40:00,440.02,440.25,439.56,440.24,2537.0,425.294,425.5163,424.8494,425.5066,2537.0
2023-07-19 11:45:00,440.2,440.46,439.64,439.98,2525.0,425.468,425.7193,424.9267,425.2553,2525.0
2023-07-19 11:50:00,440.07,440.33,440.07,440.33,610.0,425.3423,425.5936,425.3423,425.5936,610.0
2023-07-19 11:55:00,440.09,440.49,439.85,439.9,2732.0,425.3617,425.7483,425.1297,425.178,2732.0
2023-07-19 12:00:00,439.76,440.12,439.51,439.53,3365.0,425.0427,425.3907,424.8011,424.8204,3365.0
2023-07-19 12:05:00,439.5,439.5,438.64,439.06,7546.0,424.7914,424.7914,423.9602,424.3661,7546.0
2023-07-19 12:10:00,439.55,440.09,439.47,439.95,1957.0,424.8397,425.3617,424.7624,425.2264,1957.0
2023-07-19 12:15:00,439.96,440.52,439.95,440.51,2820.0,425.236,425.7773,425.2264,425.7676,2820.0
2023-07-19 12:20:00,440.65,441.77,440.39,441.47,4402.0,425.9029,426.9854,425.6516,426.6955,4402.0
2023-07-19 12:25:00,441.49,442.36,440.86,442.18,11885.0,426.7148,427.5557,426.1059,427.3817,11885.0
2023-07-19 12:30:00,442.12,442.18,440.64,440.9,6896.0,427.3237,427.3817,425.8933,426.1446,6896.0
2023-07-19 12:35:00,440.71,441.27,440.49,441.05,3459.0,425.9609,426.5022,425.7483,426.2895,3459.0
2023-07-19 12:40:00,440.94,441.27,440.94,441.27,2886.0,426.1832,426.5022,426.1832,426.5022,2886.0
2023-07-19 12:45:00,441.5,441.5,441.02,441.46,1602.0,426.7245,426.7245,426.2605,426.6858,1602.0
2023-07-19 12:50:00,441.33,441.5,440.76,441.5,3856.0,426.5602,426.7245,426.0092,426.7245,3856.0
2023-07-19 12:55:00,441.36,441.37,441.05,441.11,4514.0,426.5892,426.5988,426.2895,426.3475,4514.0
2023-07-19 13:00:00,441.25,441.97,441.17,441.97,3469.0,426.4828,427.1787,426.4055,427.1787,3469.0
2023-07-19 13:05:00,441.79,442.12,441.74,442.08,1900.0,427.0048,427.3237,426.9564,427.2851,1900.0
2023-07-19 13:10:00,442.1,443.08,442.04,443.08,4160.0,427.3044,428.2516,427.2464,428.2516,4160.0
2023-07-19 13:15:00,442.97,443.41,442.42,442.59,9537.0,428.1453,428.5706,427.6137,427.778,9537.0
2023-07-19 13:20:00,442.44,442.44,442.13,442.38,2003.0,427.633,427.633,427.3334,427.575,2003.0
2023-07-19 13:25:00,442.14,442.67,442.04,442.64,2484.0,427.3431,427.8553,427.2464,427.8263,2484.0
2023-07-19 13:30:00,442.6,443.37,442.6,443.37,3052.0,427.7877,428.5319,427.7877,428.5319,3052.0
2023-07-19 13:35:00,443.38,444.18,443.29,444.18,5711.0,428.5416,429.3148,428.4546,429.3148,5711.0
2023-07-19 13:40:00,444.0,444.0,443.01,443.17,4969.0,429.1408,429.1408,428.1839,428.3386,4969.0
2023-07-19 13:45:00,443.16,443.16,442.63,442.63,1210.0,428.3289,428.3289,427.8167,427.8167,1210.0
2023-07-19 13:50:00,442.64,443.1,442.57,442.82,4595.0,427.8263,428.2709,427.7587,428.0003,4595.0
2023-07-19 13:55:00,442.72,442.86,442.33,442.61,3968.0,427.9036,428.039,427.5267,427.7973,3968.0
2023-07-19 14:00:00,442.61,442.71,442.16,442.4,2720.0,427.7973,427.894,427.3624,427.5944,2720.0
2023-07-19 14:05:00,442.37,442.49,441.9,441.9,1551.0,427.5654,427.6813,427.1111,427.1111,1551.0
2023-07-19 14:10:00,441.84,442.11,441.47,441.47,4752.0,427.0531,427.3141,426.6955,426.6955,4752.0
2023-07-19 14:15:00,441.57,442.23,441.45,441.98,4023.0,426.7921,427.43,426.6762,427.1884,4023.0
2023-07-19 14:20:00,442.09,442.21,442.09,442.18,1205.0,427.2947,427.4107,427.2947,427.3817,1205.0
2023-07-19 14:25:00,442.15,442.44,441.93,442.37,3141.0,427.3527,427.633,427.1401,427.5654,3141.0
2023-07-19 14:30:00,442.34,442.99,442.34,442.42,3425.0,427.5364,428.1646,427.5364,427.6137,3425.0
2023-07-19 14:35:00,442.38,442.5,441.9,442.11,6364.0,427.575,427.691,427.1111,427.3141,6364.0
2023-07-19 14:40:00,442.1,442.78,442.1,442.42,3707.0,427.3044,427.9616,427.3044,427.6137,3707.0
2023-07-19 14:45:00,442.41,442.83,442.22,442.55,7385.0,427.604,428.01,427.4204,427.7393,7385.0
2023-07-19 14:50:00,442.42,442.55,442.03,442.18,2264.0,427.6137,427.7393,427.2367,427.3817,2264.0
2023-07-19 14:55:00,442.29,442.38,441.71,441.96,4712.0,427.488,427.575,426.9275,427.1691,4712.0
2023-07-19 15:00:00,442.08,442.29,441.86,441.93,3370.0,427.2851,427.488,427.0724,427.1401,3370.0
2023-07-19 15:05:00,442.04,442.25,441.9,442.03,2191.0,427.2464,427.4494,427.1111,427.2367,2191.0
2023-07-19 15:10:00,442.06,442.32,441.91,442.23,5880.0,427.2657,427.517,427.1208,427.43,5880.0
2023-07-19 15:15:00,442.47,442.51,441.89,442.23,4435.0,427.662,427.7007,427.1014,427.43,4435.0
2023-07-19 15:20:00,442.46,442.46,442.02,442.13,2796.0,427.6524,427.6524,427.2271,427.3334,2796.0
2023-07-19 15:25:00,442.15,442.54,442.14,442.53,5102.0,427.3527,427.7297,427.3431,427.72,5102.0
2023-07-19 15:30:00,442.56,442.57,442.17,442.24,6498.0,427.749,427.7587,427.3721,427.4397,6498.0
2023-07-19 15:35:00,442.36,442.54,442.02,442.47,6932.0,427.5557,427.7297,427.2271,427.662,6932.0
2023-07-19 15:40:00,442.47,442.51,442.1,442.42,11074.0,427.662,427.7007,427.3044,427.6137,11074.0
2023-07-19 15:45:00,442.37,442.52,442.12,442.43,17371.0,427.5654,427.7103,427.3237,427.6234,17371.0
2023-07-19 15:50:00,442.43,442.84,442.23,442.55,38027.0,427.6234,428.0196,427.43,427.7393,38027.0
2023-07-19 15:55:00,442.38,442.74,441.69,442.16,57806.0,427.575,427.923,426.9081,427.3624,57806.0
2023-07-20 09:30:00,447.53,447.53,443.19,445.09,13034.0,432.5527,432.5527,428.3579,430.1943,13034.0
2023-07-20 09:35:00,445.35,445.52,445.11,445.4,2020.0,430.4456,430.6099,430.2137,430.494,2020.0
2023-07-20 09:40:00,445.72,445.78,444.17,444.27,23369.0,430.8032,430.8612,429.3051,429.4018,23369.0
2023-07-20 09:45:00,444.43,445.4,444.43,444.88,3610.0,429.5564,430.494,429.5564,429.9914,3610.0
2023-07-20 09:50:00,444.56,444.76,444.15,444.2,2404.0,429.6821,429.8754,429.2858,429.3341,2404.0
2023-07-20 09:55:00,443.86,444.04,443.22,443.22,3599.0,429.0055,429.1795,428.3869,428.3869,3599.0
2023-07-20 10:00:00,443.69,445.2,443.69,445.14,3918.0,428.8412,430.3007,428.8412,430.2427,3918.0
2023-07-20 10:05:00,445.36,445.72,444.85,445.01,20906.0,430.4553,430.8032,429.9624,430.117,20906.0
2023-07-20 10:10:00,444.91,445.71,444.87,444.88,4378.0,430.0204,430.7936,429.9817,429.9914,4378.0
2023-07-20 10:15:00,445.3,445.53,444.83,445.5,5429.0,430.3973,430.6196,429.943,430.5906,5429.0
2023-07-20 10:20:00,445.98,447.0,445.79,446.99,4920.0,431.0545,432.0404,430.8709,432.0307,4920.0
2023-07-20 10:25:00,446.99,446.99,446.42,446.91,5212.0,432.0307,432.0307,431.4798,431.9534,5212.0
2023-07-20 10:30:00,447.31,449.16,447.31,449.16,5594.0,432.34,434.1281,432.34,434.1281,5594.0
2023-07-20 10:35:00,449.1,449.2,448.41,448.44,4573.0,434.0701,434.1668,433.4032,433.4322,4573.0
2023-07-20 10:40:00,448.69,449.04,448.18,448.18,1139.0,433.6739,434.0121,433.1809,433.1809,1139.0
2023-07-20 10:45:00,448.73,449.8,448.73,449.76,9935.0,433.7125,434.7467,433.7125,434.708,9935.0
2023-07-20 10:50:00,449.93,450.19,449.39,449.89,8552.0,434.8724,435.1237,434.3504,434.8337,8552.0
2023-07-20 10:55:00,449.92,450.2,448.82,449.13,6000.0,434.8627,435.1333,433.7995,434.0991,6000.0
2023-07-20 11:00:00,449.01,449.05,448.18,448.33,3918.0,433.9831,434.0218,433.1809,433.3259,3918.0
2023-07-20 11:05:00,448.15,448.25,447.57,447.78,6904.0,433.1519,433.2486,432.5913,432.7943,6904.0
2023-07-20 11:10:00,447.58,447.64,447.13,447.55,2936.0,432.601,432.659,432.1661,432.572,2936.0
2023-07-20 11:15:00,447.35,448.25,447.1,448.25,2966.0,432.3787,433.2486,432.1371,433.2486,2966.0
2023-07-20 11:20:00,448.47,448.47,448.16,448.32,900.0,433.4612,433.4612,433.1616,433.3162,900.0
2023-07-20 11:25:00,448.3,448.7,448.19,448.33,2750.0,433.2969,433.6835,433.1906,433.3259,2750.0
2023-07-20 11:30:00,448.77,448.77,447.22,447.45,8145.0,433.7512,433.7512,432.253,432.4754,8145.0
2023-07-20 11:35:00,447.56,448.36,447.45,448.1,2586.0,432.5817,433.3549,432.4754,433.1036,2586.0
2023-07-20 11:40:00,448.25,449.04,448.25,448.43,1620.0,433.2486,434.0121,433.2486,433.4226,1620.0
2023-07-20 11:45:00,448.43,448.5,447.76,448.1,4675.0,433.4226,433.4902,432.775,433.1036,4675.0
2023-07-20 11:50:00,448.09,448.29,447.87,448.29,8796.0,433.0939,433.2872,432.8813,433.2872,8796.0
2023-07-20 11:55:00,448.39,448.4,447.97,448.0,1230.0,433.3839,433.3936,432.9779,433.0069,1230.0
2023-07-20 12:00:00,448.35,448.57,448.2,448.35,3315.0,433.3452,433.5579,433.2003,433.3452,3315.0
2023-07-20 12:05:00,448.59,448.77,448.2,448.29,3480.0,433.5772,433.7512,433.2003,433.2872,3480.0
2023-07-20 12:10:00,448.22,448.8,448.22,448.5,4204.0,433.2196,433.7802,433.2196,433.4902,4204.0
2023-07-20 12:15:00,448.67,449.39,448.48,449.39,3000.0,433.6545,434.3504,433.4709,434.3504,3000.0
2023-07-20 12:20:00,449.54,449.64,448.92,449.25,5997.0,434.4954,434.5921,433.8962,434.2151,5997.0
2023-07-20 12:25:00,449.33,449.86,448.96,449.86,3702.0,434.2924,434.8047,433.9348,434.8047,3702.0
2023-07-20 12:30:00,449.6,449.6,449.01,449.45,5568.0,434.5534,434.5534,433.9831,434.4084,5568.0
2023-07-20 12:35:00,449.74,449.74,449.13,449.27,3787.0,434.6887,434.6887,434.0991,434.2344,3787.0
2023-07-20 12:40:00,449.35,449.88,449.34,449.78,5655.0,434.3118,434.824,434.3021,434.7274,5655.0
2023-07-20 12:45:00,449.71,450.0,449.65,449.81,3826.0,434.6597,434.94,434.6017,434.7564,3826.0
2023-07-20 12:50:00,449.76,449.95,449.43,449.95,2698.0,434.708,434.8917,434.3891,434.8917,2698.0
2023-07-20 12:55:00,449.55,449.91,448.9,449.22,4215.0,434.5051,434.853,433.8768,434.1861,4215.0
2023-07-20 13:00:00,449.18,450.0,449.18,449.84,4383.0,434.1475,434.94,434.1475,434.7854,4383.0
2023-07-20 13:05:00,450.03,450.63,449.91,450.46,5663.0,434.969,435.5489,434.853,435.3846,5663.0
2023-07-20 13:10:00,450.49,451.33,450.34,451.04,11465.0,435.4136,436.2255,435.2686,435.9452,11465.0
2023-07-20 13:15:00,451.04,451.04,450.68,450.68,8567.0,435.9452,435.9452,435.5973,435.5973,8567.0
2023-07-20 13:20:00,450.71,451.0,450.3,450.66,4342.0,435.6263,435.9065,435.23,435.5779,4342.0
2023-07-20 13:25:00,450.64,451.44,450.63,450.99,2142.0,435.5586,436.3318,435.5489,435.8969,2142.0
2023-07-20 13:30:00,451.09,451.19,450.13,450.14,6099.0,435.9935,436.0902,435.0657,435.0753,6099.0
2023-07-20 13:35:00,450.67,450.67,449.86,450.13,3957.0,435.5876,435.5876,434.8047,435.0657,3957.0
2023-07-20 13:40:00,450.28,450.8,450.15,450.58,3402.0,435.2106,435.7132,435.085,435.5006,3402.0
2023-07-20 13:45:00,450.8,451.49,450.65,451.23,2801.0,435.7132,436.3801,435.5683,436.1288,2801.0
2023-07-20 13:50:00,450.98,451.5,450.87,451.48,4299.0,435.8872,436.3898,435.7809,436.3705,4299.0
2023-07-20 13:55:00,451.26,451.61,451.22,451.61,5730.0,436.1578,436.4961,436.1192,436.4961,5730.0
2023-07-20 14:00:00,451.9,451.91,451.46,451.6,3532.0,436.7764,436.7861,436.3512,436.4865,3532.0
2023-07-20 14:05:00,451.78,452.39,451.78,451.98,8101.0,436.6604,437.25,436.6604,436.8537,8101.0
2023-07-20 14:10:00,452.09,452.74,452.08,452.46,4686.0,436.9601,437.5883,436.9504,437.3177,4686.0
2023-07-20 14:15:00,452.47,452.87,452.41,452.59,5284.0,437.3273,437.714,437.2694,437.4433,5284.0
2023-07-20 14:20:00,452.5,452.89,452.26,452.82,4736.0,437.3563,437.7333,437.1244,437.6656,4736.0
2023-07-20 14:25:00,452.62,452.8,452.3,452.35,5611.0,437.4723,437.6463,437.163,437.2114,5611.0
2023-07-20 14:30:00,452.28,452.72,452.25,452.52,5412.0,437.1437,437.569,437.1147,437.3757,5412.0
2023-07-20 14:35:00,452.69,453.22,452.64,453.01,5370.0,437.54,438.0522,437.4917,437.8493,5370.0
2023-07-20 14:40:00,453.03,454.24,453.03,454.17,8820.0,437.8686,439.0381,437.8686,438.9705,8820.0
2023-07-20 14:45:00,454.02,454.31,453.65,453.97,7344.0,438.8255,439.1058,438.4679,438.7771,7344.0
2023-07-20 14:50:00,454.07,454.38,453.94,454.19,7811.0,438.8738,439.1734,438.7482,438.9898,7811.0
2023-07-20 14:55:00,454.3,454.45,453.81,454.24,8246.0,439.0961,439.2411,438.6225,439.0381,8246.0
2023-07-20 15:00:00,454.2,454.55,453.9,453.9,7893.0,438.9995,439.3377,438.7095,438.7095,7893.0
2023-07-20 15:05:00,453.84,454.71,453.83,454.53,5312.0,438.6515,439.4924,438.6418,439.3184,5312.0
2023-07-20 15:10:00,454.36,455.05,454.32,455.05,3300.0,439.1541,439.821,439.1154,439.821,3300.0
2023-07-20 15:15:00,454.87,454.87,454.43,454.61,6934.0,439.647,439.647,439.2218,439.3957,6934.0
2023-07-20 15:20:00,454.6,455.16,454.59,454.66,7846.0,439.3861,439.9273,439.3764,439.4441,7846.0
2023-07-20 15:25:00,454.65,454.77,454.01,454.13,8010.0,439.4344,439.5504,438.8158,438.9318,8010.0
2023-07-20 15:30:00,454.12,454.37,453.87,453.95,8864.0,438.9221,439.1638,438.6805,438.7578,8864.0
2023-07-20 15:35:00,453.82,454.24,453.0,453.0,10851.0,438.6322,439.0381,437.8396,437.8396,10851.0
2023-07-20 15:40:00,453.01,453.39,453.01,453.15,12267.0,437.8493,438.2166,437.8493,437.9846,12267.0
2023-07-20 15:45:00,453.07,454.12,453.02,453.86,17075.0,437.9073,438.9221,437.8589,438.6708,17075.0
2023-07-20 15:50:00,453.94,454.01,453.16,453.33,21962.0,438.7482,438.8158,437.9943,438.1586,21962.0
2023-07-20 15:55:00,453.5,454.59,453.25,454.4,31381.0,438.3229,439.3764,438.0812,439.1928,31381.0
2023-07-21 09:30:00,454.11,454.11,451.9,451.9,25202.0,438.9125,438.9125,436.7764,436.7764,25202.0
2023-07-21 09:35:00,452.74,456.61,452.09,456.61,7109.0,437.5883,441.3288,436.9601,441.3288,7109.0
2023-07-21 09:40:00,456.09,457.06,454.29,455.03,4725.0,440.8262,441.7637,439.0864,439.8017,4725.0
2023-07-21 09:45:00,454.28,455.17,453.29,455.17,3489.0,439.0768,439.937,438.1199,439.937,3489.0
2023-07-21 09:50:00,454.5,454.96,453.8,454.78,2733.0,439.2894,439.734,438.6128,439.56,2733.0
2023-07-21 09:55:00,455.0,455.16,453.37,454.86,3273.0,439.7727,439.9273,438.1972,439.6374,3273.0
2023-07-21 10:00:00,454.88,455.53,454.58,455.33,5764.0,439.6567,440.2849,439.3667,440.0916,5764.0
2023-07-21 10:05:00,455.59,455.71,455.22,455.43,2125.0,440.3429,440.4589,439.9853,440.1883,2125.0
2023-07-21 10:10:00,455.46,455.47,454.02,454.03,2006.0,440.2173,440.2269,438.8255,438.8351,2006.0
2023-07-21 10:15:00,454.05,455.52,453.94,455.52,3922.0,438.8545,440.2753,438.7482,440.2753,3922.0
2023-07-21 10:20:00,455.23,455.61,454.51,454.54,5030.0,439.995,440.3623,439.2991,439.3281,5030.0
2023-07-21 10:25:00,454.94,454.99,454.18,454.84,3117.0,439.7147,439.763,438.9801,439.618,3117.0
2023-07-21 10:30:00,454.67,454.75,454.04,454.05,2703.0,439.4537,439.531,438.8448,438.8545,2703.0
2023-07-21 10:35:00,453.98,453.98,453.93,453.94,200.0,438.7868,438.7868,438.7385,438.7482,200.0
2023-07-21 10:40:00,454.11,454.47,453.61,454.22,2900.0,438.9125,439.2604,438.4292,439.0188,2900.0
2023-07-21 10:45:00,454.27,454.58,453.8,454.58,6747.0,439.0671,439.3667,438.6128,439.3667,6747.0
2023-07-21 10:50:00,454.15,454.79,454.15,454.38,4325.0,438.9511,439.5697,438.9511,439.1734,4325.0
2023-07-21 10:55:00,454.54,454.54,454.01,454.21,600.0,439.3281,439.3281,438.8158,439.0091,600.0
2023-07-21 11:00:00,454.36,454.53,454.36,454.53,300.0,439.1541,439.3184,439.1541,439.3184,300.0
2023-07-21 11:05:00,454.8,454.8,454.19,454.24,1500.0,439.5794,439.5794,438.9898,439.0381,1500.0
2023-07-21 11:10:00,454.64,454.68,454.47,454.47,700.0,439.4247,439.4634,439.2604,439.2604,700.0
2023-07-21 11:15:00,454.51,454.84,454.23,454.58,2845.0,439.2991,439.618,439.0284,439.3667,2845.0
2023-07-21 11:20:00,454.36,454.48,454.1,454.1,912.0,439.1541,439.2701,438.9028,438.9028,912.0
2023-07-21 11:25:00,453.88,454.27,453.84,453.94,2683.0,438.6902,439.0671,438.6515,438.7482,2683.0
2023-07-21 11:30:00,454.25,454.54,454.25,454.54,900.0,439.0478,439.3281,439.0478,439.3281,900.0
2023-07-21 11:35:00,454.63,454.75,454.35,454.36,1402.0,439.4151,439.531,439.1444,439.1541,1402.0
2023-07-21 11:40:00,454.39,454.4,453.99,454.3,3217.0,439.1831,439.1928,438.7965,439.0961,3217.0
2023-07-21 11:45:00,454.39,454.39,454.29,454.29,200.0,439.1831,439.1831,439.0864,439.0864,200.0
2023-07-21 11:50:00,454.24,454.25,453.61,453.85,1823.0,439.0381,439.0478,438.4292,438.6612,1823.0
2023-07-21 11:55:00,454.1,454.76,454.1,454.75,1200.0,438.9028,439.5407,438.9028,439.531,1200.0
2023-07-21 12:00:00,454.66,454.7,454.43,454.7,1321.0,439.4441,439.4827,439.2218,439.4827,1321.0
2023-07-21 12:05:00,454.75,454.75,454.75,454.75,100.0,439.531,439.531,439.531,439.531,100.0
2023-07-21 12:10:00,454.69,454.7,454.69,454.7,200.0,439.4731,439.4827,439.4731,439.4827,200.0
2023-07-21 12:15:00,454.75,454.85,454.34,454.66,1727.0,439.531,439.6277,439.1348,439.4441,1727.0
2023-07-21 12:20:00,454.41,454.61,454.22,454.39,1552.0,439.2024,439.3957,439.0188,439.1831,1552.0
2023-07-21 12:25:00,454.32,454.96,454.32,454.84,809.0,439.1154,439.734,439.1154,439.618,809.0
2023-07-21 12:30:00,454.71,454.72,454.17,454.35,1410.0,439.4924,439.502,438.9705,439.1444,1410.0
2023-07-21 12:35:00,454.42,454.52,454.42,454.5,525.0,439.2121,439.3087,439.2121,439.2894,525.0
2023-07-21 12:40:00,454.63,454.77,454.56,454.77,856.0,439.4151,439.5504,439.3474,439.5504,856.0
2023-07-21 12:45:00,454.75,454.96,454.57,454.64,3355.0,439.531,439.734,439.3571,439.4247,3355.0
2023-07-21 12:50:00,454.43,454.43,454.18,454.26,612.0,439.2218,439.2218,438.9801,439.0574,612.0
2023-07-21 12:55:00,453.84,453.84,453.64,453.64,300.0,438.6515,438.6515,438.4582,438.4582,300.0
2023-07-21 13:00:00,453.91,453.94,453.63,453.64,1859.0,438.7192,438.7482,438.4485,438.4582,1859.0
2023-07-21 13:05:00,454.04,454.23,453.84,453.84,2438.0,438.8448,439.0284,438.6515,438.6515,2438.0
2023-07-21 13:10:00,454.08,454.08,453.98,454.0,1074.0,438.8835,438.8835,438.7868,438.8061,1074.0
2023-07-21 13:15:00,453.9,454.12,453.9,454.08,744.0,438.7095,438.9221,438.7095,438.8835,744.0
2023-07-21 13:20:00,454.17,454.17,454.07,454.07,300.0,438.9705,438.9705,438.8738,438.8738,300.0
2023-07-21 13:25:00,454.07,454.07,453.35,453.56,1601.0,438.8738,438.8738,438.1779,438.3809,1601.0
2023-07-21 13:30:00,453.73,453.88,453.48,453.73,824.0,438.5452,438.6902,438.3035,438.5452,824.0
2023-07-21 13:35:00,453.6,453.94,453.59,453.78,1050.0,438.4195,438.7482,438.4099,438.5935,1050.0
2023-07-21 13:40:00,454.23,454.23,454.07,454.08,627.0,439.0284,439.0284,438.8738,438.8835,627.0
2023-07-21 13:45:00,453.93,454.04,453.84,454.0,1500.0,438.7385,438.8448,438.6515,438.8061,1500.0
2023-07-21 13:50:00,453.96,454.07,453.8,453.8,1062.0,438.7675,438.8738,438.6128,438.6128,1062.0
2023-07-21 13:55:00,453.71,453.74,453.3,453.3,1500.0,438.5259,438.5548,438.1296,438.1296,1500.0
2023-07-21 14:00:00,453.62,453.74,453.3,453.31,2367.0,438.4389,438.5548,438.1296,438.1392,2367.0
2023-07-21 14:05:00,453.39,453.49,453.3,453.49,709.0,438.2166,438.3132,438.1296,438.3132,709.0
2023-07-21 14:10:00,453.7,454.17,453.56,454.06,2703.0,438.5162,438.9705,438.3809,438.8641,2703.0
2023-07-21 14:15:00,454.08,454.22,454.0,454.02,700.0,438.8835,439.0188,438.8061,438.8255,700.0
2023-07-21 14:20:00,454.01,454.03,453.97,453.97,410.0,438.8158,438.8351,438.7771,438.7771,410.0
2023-07-21 14:25:00,453.97,454.01,453.8,453.8,1400.0,438.7771,438.8158,438.6128,438.6128,1400.0
2023-07-21 14:30:00,453.73,453.85,453.7,453.72,1278.0,438.5452,438.6612,438.5162,438.5355,1278.0
2023-07-21 14:35:00,453.62,453.99,453.62,453.95,1086.0,438.4389,438.7965,438.4389,438.7578,1086.0
2023-07-21 14:40:00,453.92,454.62,453.91,454.62,1405.0,438.7288,439.4054,438.7192,439.4054,1405.0
2023-07-21 14:45:00,454.54,454.59,454.44,454.54,900.0,439.3281,439.3764,439.2314,439.3281,900.0
2023-07-21 14:50:00,454.59,454.84,454.53,454.8,6757.0,439.3764,439.618,439.3184,439.5794,6757.0
2023-07-21 14:55:00,454.81,454.81,454.44,454.44,606.0,439.589,439.589,439.2314,439.2314,606.0
2023-07-21 15:00:00,454.62,454.75,454.26,454.75,2542.0,439.4054,439.531,439.0574,439.531,2542.0
2023-07-21 15:05:00,454.72,454.72,454.34,454.49,831.0,439.502,439.502,439.1348,439.2797,831.0
2023-07-21 15:10:00,454.16,454.51,454.16,454.46,1796.0,438.9608,439.2991,438.9608,439.2508,1796.0
2023-07-21 15:15:00,454.52,454.75,454.52,454.6,1827.0,439.3087,439.531,439.3087,439.3861,1827.0
2023-07-21 15:20:00,454.34,454.34,454.23,454.23,408.0,439.1348,439.1348,439.0284,439.0284,408.0
2023-07-21 15:25:00,454.08,454.52,453.96,454.44,1511.0,438.8835,439.3087,438.7675,439.2314,1511.0
2023-07-21 15:30:00,454.4,454.4,453.9,454.25,1590.0,439.1928,439.1928,438.7095,439.0478,1590.0
2023-07-21 15:35:00,454.11,454.21,453.93,453.93,1200.0,438.9125,439.0091,438.7385,438.7385,1200.0
2023-07-21 15:40:00,454.01,454.02,453.39,453.55,2636.0,438.8158,438.8255,438.2166,438.3712,2636.0
2023-07-21 15:45:00,453.56,453.71,453.4,453.65,1914.0,438.3809,438.5259,438.2262,438.4679,1914.0
2023-07-21 15:50:00,453.69,454.24,453.32,454.04,6243.0,438.5065,439.0381,438.1489,438.8448,6243.0
2023-07-21 15:55:00,453.89,453.89,453.11,453.48,11115.0,438.6998,438.6998,437.9459,438.3035,11115.0
2023-07-24 09:30:00,453.91,453.91,453.45,453.45,5731.0,438.7192,438.7192,438.2746,438.2746,5731.0
2023-07-24 09:35:00,453.45,453.93,453.24,453.93,501.0,438.2746,438.7385,438.0716,438.7385,501.0
2023-07-24 09:40:00,453.75,453.99,453.0,453.92,2664.0,438.5645,438.7965,437.8396,438.7288,2664.0
2023-07-24 09:45:00,453.38,453.93,453.38,453.88,752.0,438.2069,438.7385,438.2069,438.6902,752.0
2023-07-24 09:50:00,454.67,454.74,454.02,454.73,1084.0,439.4537,439.5214,438.8255,439.5117,1084.0
2023-07-24 09:55:00,454.7,454.7,453.64,453.65,600.0,439.4827,439.4827,438.4582,438.4679,600.0
2023-07-24 10:00:00,454.68,455.33,454.34,454.97,3821.0,439.4634,440.0916,439.1348,439.7437,3821.0
2023-07-24 10:05:00,455.0,455.0,453.7,453.83,2629.0,439.7727,439.7727,438.5162,438.6418,2629.0
2023-07-24 10:10:00,454.27,454.63,452.98,453.07,4521.0,439.0671,439.4151,437.8203,437.9073,4521.0
2023-07-24 10:15:00,453.1,453.6,452.62,453.6,3421.0,437.9363,438.4195,437.4723,438.4195,3421.0
2023-07-24 10:20:00,453.13,453.65,452.75,452.79,915.0,437.9653,438.4679,437.598,437.6366,915.0
2023-07-24 10:25:00,453.33,453.75,453.23,453.75,700.0,438.1586,438.5645,438.0619,438.5645,700.0
2023-07-24 10:30:00,454.31,454.31,452.93,453.67,8672.0,439.1058,439.1058,437.772,438.4872,8672.0
2023-07-24 10:35:00,453.12,454.23,453.11,454.15,2209.0,437.9556,439.0284,437.9459,438.9511,2209.0
2023-07-24 10:40:00,454.43,454.58,453.49,454.39,2513.0,439.2218,439.3667,438.3132,439.1831,2513.0
2023-07-24 10:45:00,454.26,454.29,453.8,454.03,1014.0,439.0574,439.0864,438.6128,438.8351,1014.0
2023-07-24 10:50:00,453.72,453.87,452.71,452.71,1608.0,438.5355,438.6805,437.5593,437.5593,1608.0
2023-07-24 10:55:00,452.64,452.67,452.19,452.35,900.0,437.4917,437.5207,437.0567,437.2114,900.0
2023-07-24 11:00:00,452.86,452.87,452.45,452.67,3663.0,437.7043,437.714,437.308,437.5207,3663.0
2023-07-24 11:05:00,452.6,452.83,452.48,452.83,2500.0,437.453,437.6753,437.337,437.6753,2500.0
2023-07-24 11:10:00,453.03,453.03,451.89,452.51,2363.0,437.8686,437.8686,436.7668,437.366,2363.0
2023-07-24 11:15:00,452.48,452.92,452.33,452.91,2421.0,437.337,437.7623,437.192,437.7526,2421.0
2023-07-24 11:20:00,453.26,453.83,453.21,453.65,1980.0,438.0909,438.6418,438.0426,438.4679,1980.0
2023-07-24 11:25:00,453.81,453.93,453.59,453.59,1608.0,438.6225,438.7385,438.4099,438.4099,1608.0
2023-07-24 11:30:00,453.6,453.75,453.32,453.54,2405.0,438.4195,438.5645,438.1489,438.3615,2405.0
2023-07-24 11:35:00,453.17,453.46,453.0,453.46,1684.0,438.0039,438.2842,437.8396,438.2842,1684.0
2023-07-24 11:40:00,453.52,453.52,453.31,453.31,500.0,438.3422,438.3422,438.1392,438.1392,500.0
2023-07-24 11:45:00,453.13,453.13,452.65,452.88,860.0,437.9653,437.9653,437.5013,437.7236,860.0
2023-07-24 11:50:00,453.23,453.25,452.96,452.98,1582.0,438.0619,438.0812,437.801,437.8203,1582.0
2023-07-24 11:55:00,452.77,453.06,452.71,453.04,1240.0,437.6173,437.8976,437.5593,437.8783,1240.0
2023-07-24 12:00:00,452.8,453.49,452.8,453.36,1938.0,437.6463,438.3132,437.6463,438.1876,1938.0
2023-07-24 12:05:00,453.09,453.09,452.46,452.69,1100.0,437.9266,437.9266,437.3177,437.54,1100.0
2023-07-24 12:10:00,452.72,452.87,452.52,452.83,1552.0,437.569,437.714,437.3757,437.6753,1552.0
2023-07-24 12:15:00,452.74,452.9,452.68,452.9,500.0,437.5883,437.743,437.5303,437.743,500.0
2023-07-24 12:20:00,452.92,452.92,452.4,452.4,1478.0,437.7623,437.7623,437.2597,437.2597,1478.0
2023-07-24 12:25:00,452.49,452.73,452.44,452.72,872.0,437.3467,437.5786,437.2984,437.569,872.0
2023-07-24 12:30:00,452.55,452.6,452.51,452.51,600.0,437.4047,437.453,437.366,437.366,600.0
2023-07-24 12:35:00,452.62,452.76,452.37,452.76,1172.0,437.4723,437.6076,437.2307,437.6076,1172.0
2023-07-24 12:40:00,452.82,453.04,452.61,452.95,2125.0,437.6656,437.8783,437.4627,437.7913,2125.0
2023-07-24 12:45:00,453.24,453.67,453.24,453.67,712.0,438.0716,438.4872,438.0716,438.4872,712.0
2023-07-24 12:50:00,453.47,453.61,452.97,452.97,2000.0,438.2939,438.4292,437.8106,437.8106,2000.0
2023-07-24 12:55:00,452.99,453.02,452.62,452.82,1688.0,437.8299,437.8589,437.4723,437.6656,1688.0
2023-07-24 13:00:00,452.79,452.85,452.39,452.39,900.0,437.6366,437.6946,437.25,437.25,900.0
2023-07-24 13:05:00,452.31,452.55,451.79,452.15,2201.0,437.1727,437.4047,436.6701,437.0181,2201.0
2023-07-24 13:10:00,452.15,452.35,451.93,451.93,1530.0,437.0181,437.2114,436.8054,436.8054,1530.0
2023-07-24 13:15:00,451.94,452.03,451.53,451.56,3339.0,436.8151,436.9021,436.4188,436.4478,3339.0
2023-07-24 13:20:00,451.58,451.86,451.54,451.86,806.0,436.4671,436.7378,436.4285,436.7378,806.0
2023-07-24 13:25:00,451.68,452.07,451.66,451.95,4099.0,436.5638,436.9407,436.5445,436.8248,4099.0
2023-07-24 13:30:00,451.87,452.2,451.87,452.04,942.0,436.7474,437.0664,436.7474,436.9117,942.0
2023-07-24 13:35:00,452.17,452.43,452.07,452.35,1963.0,437.0374,437.2887,436.9407,437.2114,1963.0
2023-07-24 13:40:00,452.49,452.74,452.45,452.47,2754.0,437.3467,437.5883,437.308,437.3273,2754.0
2023-07-24 13:45:00,452.41,452.78,452.35,452.53,1938.0,437.2694,437.627,437.2114,437.3853,1938.0
2023-07-24 13:50:00,452.51,452.78,452.33,452.78,1100.0,437.366,437.627,437.192,437.627,1100.0
2023-07-24 13:55:00,452.81,453.16,452.63,452.96,900.0,437.656,437.9943,437.482,437.801,900.0
2023-07-24 14:00:00,453.43,453.74,453.43,453.61,1819.0,438.2552,438.5548,438.2552,438.4292,1819.0
2023-07-24 14:05:00,453.59,453.59,453.39,453.43,1228.0,438.4099,438.4099,438.2166,438.2552,1228.0
2023-07-24 14:10:00,453.3,453.38,453.0,453.38,1900.0,438.1296,438.2069,437.8396,438.2069,1900.0
2023-07-24 14:15:00,453.43,453.43,453.05,453.22,1110.0,438.2552,438.2552,437.8879,438.0522,1110.0
2023-07-24 14:20:00,453.04,453.34,452.76,453.23,1595.0,437.8783,438.1682,437.6076,438.0619,1595.0
2023-07-24 14:25:00,453.03,453.19,453.03,453.09,415.0,437.8686,438.0233,437.8686,437.9266,415.0
2023-07-24 14:30:00,452.96,453.13,452.64,452.64,2287.0,437.801,437.9653,437.4917,437.4917,2287.0
2023-07-24 14:35:00,452.52,452.74,452.5,452.59,897.0,437.3757,437.5883,437.3563,437.4433,897.0
2023-07-24 14:40:00,452.43,452.8,452.43,452.8,584.0,437.2887,437.6463,437.2887,437.6463,584.0
2023-07-24 14:45:00,452.64,452.9,452.45,452.81,2683.0,437.4917,437.743,437.308,437.656,2683.0
2023-07-24 14:50:00,452.82,452.83,452.61,452.7,1220.0,437.6656,437.6753,437.4627,437.5497,1220.0
2023-07-24 14:55:00,452.7,452.72,452.49,452.49,2047.0,437.5497,437.569,437.3467,437.3467,2047.0
2023-07-24 15:00:00,452.49,452.53,452.27,452.47,1301.0,437.3467,437.3853,437.134,437.3273,1301.0
2023-07-24 15:05:00,452.37,452.37,452.3,452.34,410.0,437.2307,437.2307,437.163,437.2017,410.0
2023-07-24 15:10:00,452.62,452.78,452.46,452.55,1411.0,437.4723,437.627,437.3177,437.4047,1411.0
2023-07-24 15:15:00,452.67,453.09,452.67,452.99,600.0,437.5207,437.9266,437.5207,437.8299,600.0
2023-07-24 15:20:00,452.98,452.98,452.52,452.52,2228.0,437.8203,437.8203,437.3757,437.3757,2228.0
2023-07-24 15:25:00,452.61,452.61,452.25,452.46,1000.0,437.4627,437.4627,437.1147,437.3177,1000.0
2023-07-24 15:30:00,452.75,453.15,452.67,452.94,1300.0,437.598,437.9846,437.5207,437.7816,1300.0
2023-07-24 15:35:00,452.85,452.89,452.58,452.63,1509.0,437.6946,437.7333,437.4337,437.482,1509.0
2023-07-24 15:40:00,452.53,453.06,452.53,453.06,2659.0,437.3853,437.8976,437.3853,437.8976,2659.0
2023-07-24 15:45:00,452.99,453.16,452.91,453.04,5239.0,437.8299,437.9943,437.7526,437.8783,5239.0
2023-07-24 15:50:00,452.98,453.03,451.83,451.83,9121.0,437.8203,437.8686,436.7088,436.7088,9121.0
2023-07-24 15:55:00,452.07,452.36,451.4,452.28,42033.0,436.9407,437.221,436.2932,437.1437,42033.0
2023-07-25 09:30:00,445.46,448.18,444.05,448.18,16888.0,430.552,433.1809,429.1891,433.1809,16888.0
2023-07-25 09:35:00,447.9,449.98,446.56,448.88,15218.0,432.9103,434.9207,431.6151,433.8575,15218.0
2023-07-25 09:40:00,448.84,450.03,447.84,447.92,2400.0,433.8188,434.969,432.8523,432.9296,2400.0
2023-07-25 09:45:00,447.48,448.26,447.28,447.55,3752.0,432.5043,433.2582,432.311,432.572,3752.0
2023-07-25 09:50:00,447.83,447.83,446.21,446.51,2315.0,432.8426,432.8426,431.2769,431.5668,2315.0
2023-07-25 09:55:00,446.33,446.33,444.16,444.29,17229.0,431.3928,431.3928,429.2955,429.4211,17229.0
2023-07-25 10:00:00,444.31,445.83,444.31,445.47,11464.0,429.4404,430.9096,429.4404,430.5616,11464.0
2023-07-25 10:05:00,445.58,447.01,445.0,446.71,2104.0,430.6679,432.0501,430.1073,431.7601,2104.0
2023-07-25 10:10:00,446.71,448.78,446.71,448.18,5915.0,431.7601,433.7608,431.7601,433.1809,5915.0
2023-07-25 10:15:00,448.04,448.04,446.63,447.36,5215.0,433.0456,433.0456,431.6828,432.3884,5215.0
2023-07-25 10:20:00,447.39,448.25,447.39,447.79,1527.0,432.4174,433.2486,432.4174,432.804,1527.0
2023-07-25 10:25:00,448.0,448.98,447.49,448.68,26212.0,433.0069,433.9541,432.514,433.6642,26212.0
2023-07-25 10:30:00,448.65,448.99,448.24,448.47,9343.0,433.6352,433.9638,433.2389,433.4612,9343.0
2023-07-25 10:35:00,448.2,448.58,447.71,448.58,4067.0,433.2003,433.5675,432.7267,433.5675,4067.0
2023-07-25 10:40:00,448.58,449.11,448.25,449.08,2199.0,433.5675,434.0798,433.2486,434.0508,2199.0
2023-07-25 10:45:00,449.0,449.15,448.22,448.38,3200.0,433.9735,434.1185,433.2196,433.3742,3200.0
2023-07-25 10:50:00,448.6,448.9,448.43,448.84,2721.0,433.5869,433.8768,433.4226,433.8188,2721.0
2023-07-25 10:55:00,448.84,448.87,448.09,448.24,2032.0,433.8188,433.8478,433.0939,433.2389,2032.0
2023-07-25 11:00:00,448.28,448.89,448.06,448.18,2933.0,433.2776,433.8672,433.0649,433.1809,2933.0
2023-07-25 11:05:00,448.12,448.62,448.02,448.52,7154.0,433.1229,433.6062,433.0263,433.5095,7154.0
2023-07-25 11:10:00,448.25,448.49,447.97,448.2,3374.0,433.2486,433.4805,432.9779,433.2003,3374.0
2023-07-25 11:15:00,448.13,448.13,447.73,447.85,3495.0,433.1326,433.1326,432.746,432.862,3495.0
2023-07-25 11:20:00,448.19,448.45,447.97,448.45,800.0,433.1906,433.4419,432.9779,433.4419,800.0
2023-07-25 11:25:00,448.75,448.88,448.48,448.63,1936.0,433.7318,433.8575,433.4709,433.6159,1936.0
2023-07-25 11:30:00,448.66,448.9,447.96,448.67,4081.0,433.6449,433.8768,432.9683,433.6545,4081.0
2023-07-25 11:35:00,448.58,448.72,448.25,448.61,3216.0,433.5675,433.7028,433.2486,433.5965,3216.0
2023-07-25 11:40:00,448.81,448.82,448.26,448.52,2564.0,433.7898,433.7995,433.2582,433.5095,2564.0
2023-07-25 11:45:00,448.44,448.76,447.96,448.61,5788.0,433.4322,433.7415,432.9683,433.5965,5788.0
2023-07-25 11:50:00,448.55,449.61,448.54,449.52,1608.0,433.5385,434.5631,433.5289,434.4761,1608.0
2023-07-25 11:55:00,449.44,450.0,449.4,449.75,11393.0,434.3988,434.94,434.3601,434.6984,11393.0
2023-07-25 12:00:00,450.0,450.9,450.0,450.61,2158.0,434.94,435.8099,434.94,435.5296,2158.0
2023-07-25 12:05:00,450.94,451.88,450.94,451.66,2722.0,435.8486,436.7571,435.8486,436.5445,2722.0
2023-07-25 12:10:00,451.64,452.1,451.56,451.96,2862.0,436.5251,436.9697,436.4478,436.8344,2862.0
2023-07-25 12:15:00,452.11,452.46,451.93,451.94,1360.0,436.9794,437.3177,436.8054,436.8151,1360.0
2023-07-25 12:20:00,451.93,452.14,451.37,451.37,3721.0,436.8054,437.0084,436.2642,436.2642,3721.0
2023-07-25 12:25:00,451.39,451.76,451.11,451.75,1864.0,436.2835,436.6411,436.0129,436.6314,1864.0
2023-07-25 12:30:00,451.68,452.2,451.48,452.01,2920.0,436.5638,437.0664,436.3705,436.8827,2920.0
2023-07-25 12:35:00,451.93,451.93,451.19,451.44,2453.0,436.8054,436.8054,436.0902,436.3318,2453.0
2023-07-25 12:40:00,451.69,451.94,451.69,451.82,1080.0,436.5735,436.8151,436.5735,436.6991,1080.0
2023-07-25 12:45:00,451.83,451.83,451.1,451.41,1811.0,436.7088,436.7088,436.0032,436.3028,1811.0
2023-07-25 12:50:00,450.93,451.21,450.68,450.81,2274.0,435.8389,436.1095,435.5973,435.7229,2274.0
2023-07-25 12:55:00,450.89,451.12,450.88,450.9,1127.0,435.8002,436.0225,435.7906,435.8099,1127.0
2023-07-25 13:00:00,451.04,451.04,450.72,450.93,2770.0,435.9452,435.9452,435.6359,435.8389,2770.0
2023-07-25 13:05:00,450.93,451.24,450.89,451.09,1061.0,435.8389,436.1385,435.8002,435.9935,1061.0
2023-07-25 13:10:00,450.96,451.35,450.96,451.35,1523.0,435.8679,436.2448,435.8679,436.2448,1523.0
2023-07-25 13:15:00,451.22,451.57,450.68,451.57,2201.0,436.1192,436.4575,435.5973,436.4575,2201.0
2023-07-25 13:20:00,451.64,452.06,451.62,452.06,2105.0,436.5251,436.9311,436.5058,436.9311,2105.0
2023-07-25 13:25:00,451.84,452.22,451.42,451.46,3685.0,436.7184,437.0857,436.3125,436.3512,3685.0
2023-07-25 13:30:00,451.62,451.62,450.69,451.16,7225.0,436.5058,436.5058,435.6069,436.0612,7225.0
2023-07-25 13:35:00,451.4,451.62,451.35,451.62,7575.0,436.2932,436.5058,436.2448,436.5058,7575.0
2023-07-25 13:40:00,451.32,452.21,451.23,452.21,4263.0,436.2158,437.0761,436.1288,437.0761,4263.0
2023-07-25 13:45:00,452.24,452.44,451.9,452.17,1476.0,437.105,437.2984,436.7764,437.0374,1476.0
2023-07-25 13:50:00,452.35,452.89,452.31,452.89,2150.0,437.2114,437.7333,437.1727,437.7333,2150.0
2023-07-25 13:55:00,452.87,452.89,452.52,452.62,4026.0,437.714,437.7333,437.3757,437.4723,4026.0
2023-07-25 14:00:00,452.79,453.3,452.69,453.13,3166.0,437.6366,438.1296,437.54,437.9653,3166.0
2023-07-25 14:05:00,453.13,453.9,453.05,453.7,2935.0,437.9653,438.7095,437.8879,438.5162,2935.0
2023-07-25 14:10:00,453.76,453.85,453.5,453.85,2902.0,438.5742,438.6612,438.3229,438.6612,2902.0
2023-07-25 14:15:00,453.98,454.79,453.95,454.47,5719.0,438.7868,439.5697,438.7578,439.2604,5719.0
2023-07-25 14:20:00,454.46,454.46,453.88,454.41,4489.0,439.2508,439.2508,438.6902,439.2024,4489.0
2023-07-25 14:25:00,454.2,454.62,454.0,454.1,2379.0,438.9995,439.4054,438.8061,438.9028,2379.0
2023-07-25 14:30:00,454.19,454.45,454.04,454.04,1510.0,438.9898,439.2411,438.8448,438.8448,1510.0
2023-07-25 14:35:00,454.09,454.51,454.08,454.23,1800.0,438.8931,439.2991,438.8835,439.0284,1800.0
2023-07-25 14:40:00,454.46,455.24,454.37,455.24,3533.0,439.2508,440.0046,439.1638,440.0046,3533.0
2023-07-25 14:45:00,455.48,455.61,455.0,455.11,7415.0,440.2366,440.3623,439.7727,439.879,7415.0
2023-07-25 14:50:00,454.96,455.21,454.88,455.06,3400.0,439.734,439.9757,439.6567,439.8307,3400.0
2023-07-25 14:55:00,455.06,455.08,454.44,454.61,4039.0,439.8307,439.85,439.2314,439.3957,4039.0
2023-07-25 15:00:00,454.62,455.0,454.31,454.31,1943.0,439.4054,439.7727,439.1058,439.1058,1943.0
2023-07-25 15:05:00,454.56,455.09,454.16,454.54,8001.0,439.3474,439.8597,438.9608,439.3281,8001.0
2023-07-25 15:10:00,454.58,455.17,454.42,454.57,3023.0,439.3667,439.937,439.2121,439.3571,3023.0
2023-07-25 15:15:00,454.58,455.1,454.57,454.74,2968.0,439.3667,439.8693,439.3571,439.5214,2968.0
2023-07-25 15:20:00,454.7,454.7,454.15,454.29,4026.0,439.4827,439.4827,438.9511,439.0864,4026.0
2023-07-25 15:25:00,454.29,455.39,454.29,455.39,3898.0,439.0864,440.1496,439.0864,440.1496,3898.0
2023-07-25 15:30:00,455.52,455.8,455.02,455.8,5302.0,440.2753,440.5459,439.792,440.5459,5302.0
2023-07-25 15:35:00,455.81,456.25,455.63,456.25,7400.0,440.5556,440.9808,440.3816,440.9808,7400.0
2023-07-25 15:40:00,456.24,456.66,455.89,456.47,7537.0,440.9712,441.3771,440.6329,441.1935,7537.0
2023-07-25 15:45:00,456.66,456.89,456.12,456.19,8267.0,441.3771,441.5994,440.8552,440.9229,8267.0
2023-07-25 15:50:00,456.4,456.7,456.18,456.5,20199.0,441.1258,441.4158,440.9132,441.2225,20199.0
2023-07-25 15:55:00,456.6,457.29,456.37,457.23,69299.0,441.3191,441.986,441.0968,441.928,69299.0
2023-07-26 09:30:00,457.17,458.47,457.14,458.25,6246.0,441.8701,443.1265,441.8411,442.9139,6246.0
2023-07-26 09:35:00,458.5,459.82,458.02,458.57,2107.0,443.1555,444.4314,442.6916,443.2232,2107.0
2023-07-26 09:40:00,458.46,458.84,456.56,456.91,3587.0,443.1169,443.4842,441.2805,441.6188,3587.0
2023-07-26 09:45:00,456.68,457.3,455.88,456.58,7001.0,441.3965,441.9957,440.6232,441.2998,7001.0
2023-07-26 09:50:00,456.84,457.01,455.81,456.0,2591.0,441.5511,441.7154,440.5556,440.7392,2591.0
2023-07-26 09:55:00,455.67,456.01,454.32,454.33,7469.0,440.4203,440.7489,439.1154,439.1251,7469.0
2023-07-26 10:00:00,454.25,455.33,454.02,455.14,3031.0,439.0478,440.0916,438.8255,439.908,3031.0
2023-07-26 10:05:00,454.97,456.15,454.97,456.15,4402.0,439.7437,440.8842,439.7437,440.8842,4402.0
2023-07-26 10:10:00,456.48,457.21,456.29,456.66,1800.0,441.2031,441.9087,441.0195,441.3771,1800.0
2023-07-26 10:15:00,457.11,458.21,456.75,456.91,26185.0,441.8121,442.8753,441.4641,441.6188,26185.0
2023-07-26 10:20:00,456.94,457.12,456.54,456.56,25838.0,441.6478,441.8217,441.2611,441.2805,25838.0
2023-07-26 10:25:00,456.28,457.77,455.74,457.77,3608.0,441.0098,442.45,440.4879,442.45,3608.0
2023-07-26 10:30:00,458.24,458.24,456.86,457.0,4112.0,442.9042,442.9042,441.5704,441.7057,4112.0
2023-07-26 10:35:00,456.99,457.43,456.64,457.11,4733.0,441.6961,442.1214,441.3578,441.8121,4733.0
2023-07-26 10:40:00,457.1,457.1,455.84,455.85,7837.0,441.8024,441.8024,440.5846,440.5942,7837.0
2023-07-26 10:45:00,455.8,457.29,455.8,457.29,4996.0,440.5459,441.986,440.5459,441.986,4996.0
2023-07-26 10:50:00,456.85,458.16,456.85,458.16,2370.0,441.5608,442.8269,441.5608,442.8269,2370.0
2023-07-26 10:55:00,457.97,458.56,457.55,457.69,2563.0,442.6433,443.2135,442.2373,442.3727,2563.0
2023-07-26 11:00:00,457.67,458.94,457.61,457.61,3502.0,442.3533,443.5808,442.2953,442.2953,3502.0
2023-07-26 11:05:00,457.99,458.9,457.36,458.73,5254.0,442.6626,443.5422,442.0537,443.3778,5254.0
2023-07-26 11:10:00,458.91,458.92,458.07,458.07,2575.0,443.5518,443.5615,442.7399,442.7399,2575.0
2023-07-26 11:15:00,457.73,458.65,457.73,458.04,4426.0,442.4113,443.3005,442.4113,442.7109,4426.0
2023-07-26 11:20:00,457.73,458.1,457.56,458.1,2063.0,442.4113,442.7689,442.247,442.7689,2063.0
2023-07-26 11:25:00,457.6,457.6,457.3,457.45,851.0,442.2857,442.2857,441.9957,442.1407,851.0
2023-07-26 11:30:00,457.2,457.2,455.97,455.97,2161.0,441.8991,441.8991,440.7102,440.7102,2161.0
2023-07-26 11:35:00,456.3,456.59,455.99,456.25,1970.0,441.0292,441.3095,440.7295,440.9808,1970.0
2023-07-26 11:40:00,456.45,457.09,456.44,456.92,2776.0,441.1742,441.7927,441.1645,441.6284,2776.0
2023-07-26 11:45:00,456.67,457.79,456.45,456.95,1832.0,441.3868,442.4693,441.1742,441.6574,1832.0
2023-07-26 11:50:00,456.86,457.54,456.85,457.53,3646.0,441.5704,442.2277,441.5608,442.218,3646.0
2023-07-26 11:55:00,457.65,458.44,457.65,458.08,1955.0,442.334,443.0976,442.334,442.7496,1955.0
2023-07-26 12:00:00,457.72,458.55,457.7,458.55,3971.0,442.4016,443.2039,442.3823,443.2039,3971.0
2023-07-26 12:05:00,458.57,458.8,458.14,458.47,2900.0,443.2232,443.4455,442.8076,443.1265,2900.0
2023-07-26 12:10:00,458.22,458.56,458.22,458.53,700.0,442.8849,443.2135,442.8849,443.1845,700.0
2023-07-26 12:15:00,458.12,458.25,457.69,457.76,2261.0,442.7883,442.9139,442.3727,442.4403,2261.0
2023-07-26 12:20:00,457.9,458.46,457.75,457.75,2400.0,442.5756,443.1169,442.4306,442.4306,2400.0
2023-07-26 12:25:00,457.87,457.98,457.64,457.67,3991.0,442.5466,442.6529,442.3243,442.3533,3991.0
2023-07-26 12:30:00,457.48,457.48,456.57,457.18,3557.0,442.1697,442.1697,441.2901,441.8797,3557.0
2023-07-26 12:35:00,457.5,457.73,456.43,456.43,2061.0,442.189,442.4113,441.1548,441.1548,2061.0
2023-07-26 12:40:00,456.81,457.03,456.68,456.87,709.0,441.5221,441.7347,441.3965,441.5801,709.0
2023-07-26 12:45:00,456.68,457.03,456.64,457.03,1400.0,441.3965,441.7347,441.3578,441.7347,1400.0
2023-07-26 12:50:00,456.82,456.87,456.46,456.81,1405.0,441.5318,441.5801,441.1838,441.5221,1405.0
2023-07-26 12:55:00,456.64,456.9,456.4,456.74,4042.0,441.3578,441.6091,441.1258,441.4544,4042.0
2023-07-26 13:00:00,456.72,456.72,456.54,456.63,540.0,441.4351,441.4351,441.2611,441.3481,540.0
2023-07-26 13:05:00,456.63,457.0,456.39,456.45,1902.0,441.3481,441.7057,441.1162,441.1742,1902.0
2023-07-26 13:10:00,456.91,456.91,456.64,456.65,419.0,441.6188,441.6188,441.3578,441.3675,419.0
2023-07-26 13:15:00,456.62,456.85,456.44,456.84,1150.0,441.3385,441.5608,441.1645,441.5511,1150.0
2023-07-26 13:20:00,456.74,456.74,456.38,456.44,1831.0,441.4544,441.4544,441.1065,441.1645,1831.0
2023-07-26 13:25:00,456.37,456.86,456.37,456.73,2849.0,441.0968,441.5704,441.0968,441.4448,2849.0
2023-07-26 13:30:00,456.73,457.08,456.38,456.84,2605.0,441.4448,441.7831,441.1065,441.5511,2605.0
2023-07-26 13:35:00,456.52,456.85,456.52,456.64,1536.0,441.2418,441.5608,441.2418,441.3578,1536.0
2023-07-26 13:40:00,456.71,457.12,456.68,456.89,1850.0,441.4255,441.8217,441.3965,441.5994,1850.0
2023-07-26 13:45:00,457.19,457.75,456.63,456.97,3103.0,441.8894,442.4306,441.3481,441.6767,3103.0
2023-07-26 13:50:00,457.05,457.05,456.57,456.63,300.0,441.7541,441.7541,441.2901,441.3481,300.0
2023-07-26 13:55:00,456.33,457.26,456.32,456.89,2082.0,441.0582,441.957,441.0485,441.5994,2082.0
2023-07-26 14:00:00,456.63,457.34,456.55,457.31,1340.0,441.3481,442.0344,441.2708,442.0054,1340.0
2023-07-26 14:05:00,457.44,457.56,456.89,457.41,2200.0,442.131,442.247,441.5994,442.102,2200.0
2023-07-26 14:10:00,457.17,457.62,457.07,457.62,900.0,441.8701,442.305,441.7734,442.305,900.0
2023-07-26 14:15:00,457.74,458.06,457.19,457.2,5650.0,442.421,442.7303,441.8894,441.8991,5650.0
2023-07-26 14:20:00,457.13,457.46,456.81,457.24,2852.0,441.8314,442.1504,441.5221,441.9377,2852.0
2023-07-26 14:25:00,456.81,457.38,456.65,457.22,10438.0,441.5221,442.073,441.3675,441.9184,10438.0
2023-07-26 14:30:00,457.11,457.22,456.59,456.84,2142.0,441.8121,441.9184,441.3095,441.5511,2142.0
2023-07-26 14:35:00,456.79,457.2,456.79,457.04,5968.0,441.5028,441.8991,441.5028,441.7444,5968.0
2023-07-26 14:40:00,457.17,458.15,457.17,457.6,2600.0,441.8701,442.8173,441.8701,442.2857,2600.0
2023-07-26 14:45:00,457.76,458.11,457.14,457.43,3264.0,442.4403,442.7786,441.8411,442.1214,3264.0
2023-07-26 14:50:00,457.46,458.3,457.42,457.94,6049.0,442.1504,442.9622,442.1117,442.6143,6049.0
2023-07-26 14:55:00,457.94,458.51,457.21,457.83,16061.0,442.6143,443.1652,441.9087,442.508,16061.0
2023-07-26 15:00:00,457.83,458.24,457.72,458.12,6043.0,442.508,442.9042,442.4016,442.7883,6043.0
2023-07-26 15:05:00,457.97,458.05,456.82,456.82,4907.0,442.6433,442.7206,441.5318,441.5318,4907.0
2023-07-26 15:10:00,456.95,457.34,456.7,456.89,4020.0,441.6574,442.0344,441.4158,441.5994,4020.0
2023-07-26 15:15:00,456.92,457.09,455.37,455.43,4999.0,441.6284,441.7927,440.1303,440.1883,4999.0
2023-07-26 15:20:00,455.14,456.34,455.14,456.31,5956.0,439.908,441.0678,439.908,441.0388,5956.0
2023-07-26 15:25:00,456.22,457.04,456.22,456.75,3680.0,440.9518,441.7444,440.9518,441.4641,3680.0
2023-07-26 15:30:00,456.63,457.0,456.15,456.87,7205.0,441.3481,441.7057,440.8842,441.5801,7205.0
2023-07-26 15:35:00,456.79,457.08,456.59,457.06,5497.0,441.5028,441.7831,441.3095,441.7637,5497.0
2023-07-26 15:40:00,457.19,457.93,457.0,457.56,21963.0,441.8894,442.6046,441.7057,442.247,21963.0
2023-07-26 15:45:00,457.49,458.0,457.21,457.56,16893.0,442.1793,442.6723,441.9087,442.247,16893.0
2023-07-26 15:50:00,457.43,457.72,456.35,456.53,13625.0,442.1214,442.4016,441.0775,441.2515,13625.0
2023-07-26 15:55:00,456.58,457.33,456.04,457.32,24059.0,441.2998,442.0247,440.7779,442.015,24059.0
2023-07-27 09:30:00,442.72,446.99,435.25,438.02,48251.0,427.9036,432.0307,420.6836,423.3609,48251.0
2023-07-27 09:35:00,438.5,441.78,436.9,440.24,26907.0,423.8249,426.9951,422.2784,425.5066,26907.0
2023-07-27 09:40:00,440.7,440.71,431.87,434.39,48168.0,425.9513,425.9609,417.4168,419.8524,48168.0
2023-07-27 09:45:00,433.54,435.5,431.6,433.1,25140.0,419.0309,420.9253,417.1558,418.6056,25140.0
2023-07-27 09:50:00,433.07,435.81,432.35,435.5,21326.0,418.5766,421.2249,417.8807,420.9253,21326.0
2023-07-27 09:55:00,435.03,438.24,434.5,437.62,47619.0,420.471,423.5736,419.9587,422.9743,47619.0
2023-07-27 10:00:00,437.44,438.29,436.21,438.22,18428.0,422.8004,423.6219,421.6115,423.5542,18428.0
2023-07-27 10:05:00,438.24,438.24,436.0,436.5,7401.0,423.5736,423.5736,421.4085,421.8918,7401.0
2023-07-27 10:10:00,436.52,437.89,436.33,436.88,12022.0,421.9111,423.2353,421.7275,422.2591,12022.0
2023-07-27 10:15:00,437.01,437.62,435.48,436.17,12221.0,422.3847,422.9743,420.9059,421.5729,12221.0
2023-07-27 10:20:00,435.86,436.67,434.26,434.83,14321.0,421.2732,422.0561,419.7268,420.2777,14321.0
2023-07-27 10:25:00,434.6,435.77,434.4,435.47,4555.0,420.0554,421.1862,419.8621,420.8963,4555.0
2023-07-27 10:30:00,435.2,435.2,434.0,434.58,7073.0,420.6353,420.6353,419.4755,420.0361,7073.0
2023-07-27 10:35:00,434.5,436.33,434.22,435.97,9479.0,419.9587,421.7275,419.6881,421.3795,9479.0
2023-07-27 10:40:00,436.49,437.38,436.48,437.3,3963.0,421.8821,422.7424,421.8725,422.665,3963.0
2023-07-27 10:45:00,437.56,437.56,434.38,434.44,9406.0,422.9163,422.9163,419.8428,419.9008,9406.0
2023-07-27 10:50:00,434.77,434.77,433.56,433.96,4638.0,420.2197,420.2197,419.0502,419.4368,4638.0
2023-07-27 10:55:00,433.98,435.49,433.76,434.93,13830.0,419.4561,420.9156,419.2435,420.3744,13830.0
2023-07-27 11:00:00,434.85,435.77,434.62,435.45,6285.0,420.297,421.1862,420.0747,420.877,6285.0
2023-07-27 11:05:00,435.5,436.42,435.44,435.68,9913.0,420.9253,421.8145,420.8673,421.0993,9913.0
2023-07-27 11:10:00,435.7,435.85,434.18,434.77,13152.0,421.1186,421.2636,419.6495,420.2197,13152.0
2023-07-27 11:15:00,435.06,436.25,434.6,436.0,7559.0,420.5,421.6502,420.0554,421.4085,7559.0
2023-07-27 11:20:00,436.06,436.69,435.52,435.52,4226.0,421.4665,422.0755,420.9446,420.9446,4226.0
2023-07-27 11:25:00,435.59,435.7,433.76,434.55,7498.0,421.0123,421.1186,419.2435,420.0071,7498.0
2023-07-27 11:30:00,435.03,435.11,433.74,433.99,7872.0,420.471,420.5483,419.2242,419.4658,7872.0
2023-07-27 11:35:00,434.19,434.26,433.72,434.26,6714.0,419.6591,419.7268,419.2048,419.7268,6714.0
2023-07-27 11:40:00,434.15,434.33,433.13,434.04,8929.0,419.6205,419.7944,418.6346,419.5141,8929.0
2023-07-27 11:45:00,433.99,433.99,432.9,433.47,12133.0,419.4658,419.4658,418.4123,418.9632,12133.0
2023-07-27 11:50:00,433.77,434.5,433.35,434.36,9913.0,419.2532,419.9587,418.8472,419.8234,9913.0
2023-07-27 11:55:00,434.46,435.98,434.46,435.92,5770.0,419.9201,421.3892,419.9201,421.3312,5770.0
2023-07-27 12:00:00,436.07,436.41,434.65,435.01,6097.0,421.4762,421.8048,420.1037,420.4517,6097.0
2023-07-27 12:05:00,434.81,435.54,434.79,435.28,6549.0,420.2584,420.9639,420.239,420.7126,6549.0
2023-07-27 12:10:00,434.94,435.48,434.9,434.96,5676.0,420.384,420.9059,420.3454,420.4034,5676.0
2023-07-27 12:15:00,434.93,435.58,434.71,435.45,2612.0,420.3744,421.0026,420.1617,420.877,2612.0
2023-07-27 12:20:00,435.34,436.37,435.14,436.17,15290.0,420.7706,421.7662,420.5773,421.5729,15290.0
2023-07-27 12:25:00,436.09,436.58,435.91,436.56,3408.0,421.4955,421.9691,421.3216,421.9498,3408.0
2023-07-27 12:30:00,436.55,436.62,435.86,436.39,4312.0,421.9401,422.0078,421.2732,421.7855,4312.0
2023-07-27 12:35:00,436.82,436.87,435.77,436.59,4380.0,422.2011,422.2494,421.1862,421.9788,4380.0
2023-07-27 12:40:00,436.5,437.44,436.4,437.0,3353.0,421.8918,422.8004,421.7952,422.3751,3353.0
2023-07-27 12:45:00,437.25,438.04,437.25,437.69,5288.0,422.6167,423.3803,422.6167,423.042,5288.0
2023-07-27 12:50:00,437.89,438.2,437.19,437.21,6228.0,423.2353,423.5349,422.5587,422.5781,6228.0
2023-07-27 12:55:00,437.36,437.69,437.13,437.69,5968.0,422.723,423.042,422.5007,423.042,5968.0
2023-07-27 13:00:00,437.81,438.15,437.54,437.6,3669.0,423.158,423.4866,422.897,422.955,3669.0
2023-07-27 13:05:00,437.74,438.17,437.11,437.82,14608.0,423.0903,423.5059,422.4814,423.1676,14608.0
2023-07-27 13:10:00,438.17,438.52,437.74,438.47,4812.0,423.5059,423.8442,423.0903,423.7959,4812.0
2023-07-27 13:15:00,438.6,439.06,438.28,438.67,5647.0,423.9215,424.3661,423.6122,423.9892,5647.0
2023-07-27 13:20:00,438.47,439.13,438.47,438.8,5514.0,423.7959,424.4338,423.7959,424.1148,5514.0
2023-07-27 13:25:00,439.09,439.46,438.71,439.06,5267.0,424.3951,424.7528,424.0279,424.3661,5267.0
2023-07-27 13:30:00,439.08,440.0,439.0,440.0,8528.0,424.3855,425.2747,424.3081,425.2747,8528.0
2023-07-27 13:35:00,439.76,440.2,439.44,439.7,13906.0,425.0427,425.468,424.7334,424.9847,13906.0
2023-07-27 13:40:00,439.81,440.52,439.67,440.52,5370.0,425.091,425.7773,424.9557,425.7773,5370.0
2023-07-27 13:45:00,440.31,440.61,439.69,440.61,3600.0,425.5743,425.8643,424.9751,425.8643,3600.0
2023-07-27 13:50:00,440.64,440.64,439.88,440.21,8373.0,425.8933,425.8933,425.1587,425.4777,8373.0
2023-07-27 13:55:00,440.04,440.52,440.0,440.26,2634.0,425.3133,425.7773,425.2747,425.526,2634.0
2023-07-27 14:00:00,440.47,440.57,439.86,440.13,7351.0,425.7289,425.8256,425.1394,425.4003,7351.0
2023-07-27 14:05:00,440.0,440.88,439.95,440.75,3350.0,425.2747,426.1252,425.2264,425.9996,3350.0
2023-07-27 14:10:00,440.87,441.75,440.65,441.75,8569.0,426.1156,426.9661,425.9029,426.9661,8569.0
2023-07-27 14:15:00,441.46,441.46,440.65,441.11,5402.0,426.6858,426.6858,425.9029,426.3475,5402.0
2023-07-27 14:20:00,441.26,442.0,440.97,441.65,5568.0,426.4925,427.2077,426.2122,426.8695,5568.0
2023-07-27 14:25:00,441.68,441.81,441.3,441.47,6017.0,426.8985,427.0241,426.5312,426.6955,6017.0
2023-07-27 14:30:00,441.51,441.74,441.32,441.52,8576.0,426.7341,426.9564,426.5505,426.7438,8576.0
2023-07-27 14:35:00,441.57,442.2,441.34,442.13,9118.0,426.7921,427.4011,426.5698,427.3334,9118.0
2023-07-27 14:40:00,442.09,442.3,441.85,442.3,4667.0,427.2947,427.4977,427.0628,427.4977,4667.0
2023-07-27 14:45:00,442.11,442.4,441.78,442.39,5760.0,427.3141,427.5944,426.9951,427.5847,5760.0
2023-07-27 14:50:00,442.47,442.64,442.25,442.58,9937.0,427.662,427.8263,427.4494,427.7683,9937.0
2023-07-27 14:55:00,442.5,442.6,442.26,442.51,9337.0,427.691,427.7877,427.459,427.7007,9337.0
2023-07-27 15:00:00,442.43,442.52,441.82,442.41,19004.0,427.6234,427.7103,427.0338,427.604,19004.0
2023-07-27 15:05:00,442.38,442.95,442.27,442.9,9799.0,427.575,428.126,427.4687,428.0776,9799.0
2023-07-27 15:10:00,442.98,443.3,442.81,443.25,7375.0,428.1549,428.4642,427.9906,428.4159,7375.0
2023-07-27 15:15:00,443.13,443.16,441.98,442.5,9370.0,428.2999,428.3289,427.1884,427.691,9370.0
2023-07-27 15:20:00,442.5,442.88,442.23,442.72,9990.0,427.691,428.0583,427.43,427.9036,9990.0
2023-07-27 15:25:00,442.85,443.04,442.5,442.98,12966.0,428.0293,428.2129,427.691,428.1549,12966.0
2023-07-27 15:30:00,442.96,443.71,442.76,443.69,17876.0,428.1356,428.8605,427.9423,428.8412,17876.0
2023-07-27 15:35:00,443.87,444.06,443.54,443.72,10795.0,429.0152,429.1988,428.6962,428.8702,10795.0
2023-07-27 15:40:00,443.72,443.84,442.8,442.94,34380.0,428.8702,428.9862,427.981,428.1163,34380.0
2023-07-27 15:45:00,443.04,443.33,442.78,442.88,30218.0,428.2129,428.4932,427.9616,428.0583,30218.0
2023-07-27 15:50:00,442.68,444.26,442.68,444.08,47539.0,427.865,429.3921,427.865,429.2181,47539.0
2023-07-27 15:55:00,444.0,445.65,443.78,445.29,70026.0,429.1408,430.7356,428.9282,430.3876,70026.0
2023-07-28 09:30:00,445.86,449.73,445.5,448.49,20822.0,430.9386,434.679,430.5906,433.4805,20822.0
2023-07-28 09:35:00,449.04,449.45,447.07,447.38,4483.0,434.0121,434.4084,432.1081,432.4077,4483.0
2023-07-28 09:40:00,447.44,450.54,447.05,449.95,16118.0,432.4657,435.4619,432.0887,434.8917,16118.0
2023-07-28 09:45:00,449.71,451.48,449.51,449.65,10463.0,434.6597,436.3705,434.4664,434.6017,10463.0
2023-07-28 09:50:00,449.85,450.55,448.26,448.3,6364.0,434.795,435.4716,433.2582,433.2969,6364.0
2023-07-28 09:55:00,448.33,448.77,447.79,448.65,4603.0,433.3259,433.7512,432.804,433.6352,4603.0
2023-07-28 10:00:00,448.63,449.49,447.02,447.44,13458.0,433.6159,434.4471,432.0597,432.4657,13458.0
2023-07-28 10:05:00,447.31,447.97,446.03,446.87,12413.0,432.34,432.9779,431.1029,431.9148,12413.0
2023-07-28 10:10:00,446.49,447.79,445.67,447.45,9161.0,431.5475,432.804,430.7549,432.4754,9161.0
2023-07-28 10:15:00,447.42,449.5,447.22,448.34,10356.0,432.4464,434.4567,432.253,433.3356,10356.0
2023-07-28 10:20:00,448.49,448.72,447.93,448.38,3451.0,433.4805,433.7028,432.9393,433.3742,3451.0
2023-07-28 10:25:00,448.61,449.42,448.15,448.94,33224.0,433.5965,434.3794,433.1519,433.9155,33224.0
2023-07-28 10:30:00,448.6,450.47,448.14,450.04,8978.0,433.5869,435.3943,433.1423,434.9787,8978.0
2023-07-28 10:35:00,449.85,450.37,448.96,449.22,4717.0,434.795,435.2976,433.9348,434.1861,4717.0
2023-07-28 10:40:00,449.1,449.85,448.72,449.25,13796.0,434.0701,434.795,433.7028,434.2151,13796.0
2023-07-28 10:45:00,449.12,449.63,448.17,448.5,9816.0,434.0895,434.5824,433.1713,433.4902,9816.0
2023-07-28 10:50:00,448.56,449.11,448.4,448.6,2310.0,433.5482,434.0798,433.3936,433.5869,2310.0
2023-07-28 10:55:00,448.72,449.26,448.31,448.43,7477.0,433.7028,434.2248,433.3066,433.4226,7477.0
2023-07-28 11:00:00,448.16,448.37,447.78,448.1,2296.0,433.1616,433.3646,432.7943,433.1036,2296.0
2023-07-28 11:05:00,448.24,448.32,447.45,447.46,7160.0,433.2389,433.3162,432.4754,432.485,7160.0
2023-07-28 11:10:00,447.31,448.17,446.84,448.17,3987.0,432.34,433.1713,431.8858,433.1713,3987.0
2023-07-28 11:15:00,448.19,448.91,448.09,448.77,7116.0,433.1906,433.8865,433.0939,433.7512,7116.0
2023-07-28 11:20:00,448.59,448.99,448.42,448.72,3604.0,433.5772,433.9638,433.4129,433.7028,3604.0
2023-07-28 11:25:00,448.62,449.26,448.62,449.11,4587.0,433.6062,434.2248,433.6062,434.0798,4587.0
2023-07-28 11:30:00,449.33,449.4,448.2,448.22,8453.0,434.2924,434.3601,433.2003,433.2196,8453.0
2023-07-28 11:35:00,448.41,448.44,448.05,448.44,6792.0,433.4032,433.4322,433.0553,433.4322,6792.0
2023-07-28 11:40:00,448.68,449.37,448.65,448.92,3043.0,433.6642,434.3311,433.6352,433.8962,3043.0
2023-07-28 11:45:00,448.81,449.45,448.81,449.45,1209.0,433.7898,434.4084,433.7898,434.4084,1209.0
2023-07-28 11:50:00,449.4,450.3,449.4,450.02,4725.0,434.3601,435.23,434.3601,434.9593,4725.0
2023-07-28 11:55:00,450.0,450.0,449.06,449.5,4442.0,434.94,434.94,434.0315,434.4567,4442.0
2023-07-28 12:00:00,449.51,450.09,449.18,450.02,4450.0,434.4664,435.027,434.1475,434.9593,4450.0
2023-07-28 12:05:00,449.76,450.35,449.71,450.35,4108.0,434.708,435.2783,434.6597,435.2783,4108.0
2023-07-28 12:10:00,450.37,450.55,449.8,449.93,4580.0,435.2976,435.4716,434.7467,434.8724,4580.0
2023-07-28 12:15:00,450.06,451.0,449.82,450.59,3803.0,434.998,435.9065,434.766,435.5103,3803.0
2023-07-28 12:20:00,450.77,451.37,450.7,451.37,4951.0,435.6842,436.2642,435.6166,436.2642,4951.0
2023-07-28 12:25:00,451.34,451.82,451.22,451.78,21557.0,436.2352,436.6991,436.1192,436.6604,21557.0
2023-07-28 12:30:00,451.86,452.4,451.09,451.09,12232.0,436.7378,437.2597,435.9935,435.9935,12232.0
2023-07-28 12:35:00,450.96,452.01,450.95,451.64,3670.0,435.8679,436.8827,435.8582,436.5251,3670.0
2023-07-28 12:40:00,451.65,451.65,451.11,451.38,5012.0,436.5348,436.5348,436.0129,436.2738,5012.0
2023-07-28 12:45:00,451.41,451.59,451.26,451.32,3103.0,436.3028,436.4768,436.1578,436.2158,3103.0
2023-07-28 12:50:00,451.4,451.85,451.02,451.69,5377.0,436.2932,436.7281,435.9259,436.5735,5377.0
2023-07-28 12:55:00,451.85,452.21,451.67,452.14,15123.0,436.7281,437.0761,436.5541,437.0084,15123.0
2023-07-28 13:00:00,452.0,452.0,451.61,451.75,8848.0,436.8731,436.8731,436.4961,436.6314,8848.0
2023-07-28 13:05:00,451.75,451.75,450.38,450.39,7064.0,436.6314,436.6314,435.3073,435.317,7064.0
2023-07-28 13:10:00,450.59,450.59,449.75,450.0,1307.0,435.5103,435.5103,434.6984,434.94,1307.0
2023-07-28 13:15:00,449.99,449.99,449.04,449.41,6345.0,434.9303,434.9303,434.0121,434.3698,6345.0
2023-07-28 13:20:00,449.2,449.32,448.29,448.3,5435.0,434.1668,434.2828,433.2872,433.2969,5435.0
2023-07-28 13:25:00,448.19,448.21,447.29,447.29,6856.0,433.1906,433.2099,432.3207,432.3207,6856.0
2023-07-28 13:30:00,447.48,447.58,447.09,447.18,8968.0,432.5043,432.601,432.1274,432.2144,8968.0
2023-07-28 13:35:00,447.19,448.24,446.87,448.14,10142.0,432.2241,433.2389,431.9148,433.1423,10142.0
2023-07-28 13:40:00,448.08,448.35,447.62,447.83,4166.0,433.0843,433.3452,432.6397,432.8426,4166.0
2023-07-28 13:45:00,447.98,448.04,447.7,447.71,1934.0,432.9876,433.0456,432.717,432.7267,1934.0
2023-07-28 13:50:00,447.59,448.3,447.54,448.16,4313.0,432.6107,433.2969,432.5623,433.1616,4313.0
2023-07-28 13:55:00,448.14,448.54,448.03,448.41,7707.0,433.1423,433.5289,433.0359,433.4032,7707.0
2023-07-28 14:00:00,448.65,449.36,448.62,449.16,5126.0,433.6352,434.3214,433.6062,434.1281,5126.0
2023-07-28 14:05:00,449.05,449.12,448.16,448.19,1544.0,434.0218,434.0895,433.1616,433.1906,1544.0
2023-07-28 14:10:00,448.35,448.68,448.16,448.46,2767.0,433.3452,433.6642,433.1616,433.4516,2767.0
2023-07-28 14:15:00,448.45,449.15,448.45,449.0,4283.0,433.4419,434.1185,433.4419,433.9735,4283.0
2023-07-28 14:20:00,449.37,449.65,449.18,449.54,2832.0,434.3311,434.6017,434.1475,434.4954,2832.0
2023-07-28 14:25:00,449.68,450.0,449.5,449.72,7484.0,434.6307,434.94,434.4567,434.6694,7484.0
2023-07-28 14:30:00,449.71,449.82,449.19,449.21,4335.0,434.6597,434.766,434.1571,434.1765,4335.0
2023-07-28 14:35:00,449.14,449.53,449.0,449.53,3337.0,434.1088,434.4857,433.9735,434.4857,3337.0
2023-07-28 14:40:00,449.37,450.2,449.15,449.87,5631.0,434.3311,435.1333,434.1185,434.8144,5631.0
2023-07-28 14:45:00,450.06,450.18,449.71,450.15,3085.0,434.998,435.114,434.6597,435.085,3085.0
2023-07-28 14:50:00,450.29,450.91,450.27,450.28,3734.0,435.2203,435.8196,435.201,435.2106,3734.0
2023-07-28 14:55:00,450.72,451.11,450.7,450.81,3610.0,435.6359,436.0129,435.6166,435.7229,3610.0
2023-07-28 15:00:00,450.96,451.29,450.72,451.11,3856.0,435.8679,436.1868,435.6359,436.0129,3856.0
2023-07-28 15:05:00,451.12,451.3,451.06,451.3,2131.0,436.0225,436.1965,435.9645,436.1965,2131.0
2023-07-28 15:10:00,451.3,451.34,451.06,451.2,5613.0,436.1965,436.2352,435.9645,436.0999,5613.0
2023-07-28 15:15:00,451.17,451.22,450.93,451.21,2163.0,436.0709,436.1192,435.8389,436.1095,2163.0
2023-07-28 15:20:00,451.15,451.73,451.06,451.73,4463.0,436.0515,436.6121,435.9645,436.6121,4463.0
2023-07-28 15:25:00,451.57,451.8,451.12,451.36,7524.0,436.4575,436.6798,436.0225,436.2545,7524.0
2023-07-28 15:30:00,451.18,451.53,451.18,451.49,3191.0,436.0805,436.4188,436.0805,436.3801,3191.0
2023-07-28 15:35:00,451.51,451.95,451.31,451.4,8164.0,436.3995,436.8248,436.2062,436.2932,8164.0
2023-07-28 15:40:00,451.38,451.55,450.83,451.02,21492.0,436.2738,436.4381,435.7422,435.9259,21492.0
2023-07-28 15:45:00,451.07,451.1,450.65,450.69,15281.0,435.9742,436.0032,435.5683,435.6069,15281.0
2023-07-28 15:50:00,450.79,450.96,449.85,450.01,27538.0,435.7036,435.8679,434.795,434.9497,27538.0
2023-07-28 15:55:00,450.17,450.38,449.53,449.61,37337.0,435.1043,435.3073,434.4857,434.5631,37337.0
2023-07-31 09:30:00,450.5,450.5,446.01,446.01,18791.0,435.4233,435.4233,431.0835,431.0835,18791.0
2023-07-31 09:35:00,445.31,446.9,445.0,446.25,22944.0,430.407,431.9438,430.1073,431.3155,22944.0
2023-07-31 09:40:00,446.57,446.66,443.5,443.5,15755.0,431.6248,431.7118,428.6575,428.6575,15755.0
2023-07-31 09:45:00,443.91,444.17,443.09,444.17,6674.0,429.0538,429.3051,428.2613,429.3051,6674.0
2023-07-31 09:50:00,444.18,445.28,442.8,442.89,8247.0,429.3148,430.378,427.981,428.068,8247.0
2023-07-31 09:55:00,442.93,443.71,442.53,442.96,4277.0,428.1066,428.8605,427.72,428.1356,4277.0
2023-07-31 10:00:00,442.78,444.22,442.5,444.18,7296.0,427.9616,429.3534,427.691,429.3148,7296.0
2023-07-31 10:05:00,444.48,444.67,443.98,444.52,11807.0,429.6047,429.7884,429.1215,429.6434,11807.0
2023-07-31 10:10:00,444.41,444.68,443.27,444.02,7585.0,429.5371,429.7981,428.4352,429.1601,7585.0
2023-07-31 10:15:00,444.25,444.51,443.91,444.12,3573.0,429.3824,429.6337,429.0538,429.2568,3573.0
2023-07-31 10:20:00,443.9,444.09,443.14,443.47,5135.0,429.0442,429.2278,428.3096,428.6285,5135.0
2023-07-31 10:25:00,444.3,444.91,444.3,444.59,1394.0,429.4308,430.0204,429.4308,429.7111,1394.0
2023-07-31 10:30:00,444.85,445.51,444.72,445.33,4632.0,429.9624,430.6003,429.8367,430.4263,4632.0
2023-07-31 10:35:00,445.22,445.22,444.23,444.31,3238.0,430.32,430.32,429.3631,429.4404,3238.0
2023-07-31 10:40:00,444.21,444.47,443.67,443.82,3388.0,429.3438,429.5951,428.8219,428.9668,3388.0
2023-07-31 10:45:00,443.78,444.64,443.41,444.41,25349.0,428.9282,429.7594,428.5706,429.5371,25349.0
2023-07-31 10:50:00,444.26,445.41,444.18,444.9,5294.0,429.3921,430.5036,429.3148,430.0107,5294.0
2023-07-31 10:55:00,444.84,445.29,444.68,444.68,2159.0,429.9527,430.3876,429.7981,429.7981,2159.0
2023-07-31 11:00:00,445.06,445.12,444.35,444.35,2349.0,430.1653,430.2233,429.4791,429.4791,2349.0
2023-07-31 11:05:00,444.7,445.62,444.43,445.62,26770.0,429.8174,430.7066,429.5564,430.7066,26770.0
2023-07-31 11:10:00,445.63,445.63,445.02,445.11,1092.0,430.7163,430.7163,430.1267,430.2137,1092.0
2023-07-31 11:15:00,445.29,445.59,444.9,445.04,2328.0,430.3876,430.6776,430.0107,430.146,2328.0
2023-07-31 11:20:00,445.24,445.34,444.61,444.61,1324.0,430.3393,430.436,429.7304,429.7304,1324.0
2023-07-31 11:25:00,444.88,445.15,444.61,444.61,3244.0,429.9914,430.2523,429.7304,429.7304,3244.0
2023-07-31 11:30:00,444.64,445.52,444.64,445.0,5339.0,429.7594,430.6099,429.7594,430.1073,5339.0
2023-07-31 11:35:00,444.92,445.01,444.66,445.01,2516.0,430.03,430.117,429.7787,430.117,2516.0
2023-07-31 11:40:00,445.03,445.22,444.88,445.0,3547.0,430.1363,430.32,429.9914,430.1073,3547.0
2023-07-31 11:45:00,445.35,445.35,444.25,444.67,5728.0,430.4456,430.4456,429.3824,429.7884,5728.0
2023-07-31 11:50:00,444.71,444.85,444.22,444.76,4951.0,429.8271,429.9624,429.3534,429.8754,4951.0
2023-07-31 11:55:00,444.76,444.76,444.25,444.33,800.0,429.8754,429.8754,429.3824,429.4598,800.0
2023-07-31 12:00:00,444.79,444.94,444.63,444.87,1299.0,429.9044,430.0494,429.7497,429.9817,1299.0
2023-07-31 12:05:00,444.63,444.63,443.88,444.08,1420.0,429.7497,429.7497,429.0248,429.2181,1420.0
2023-07-31 12:10:00,444.03,444.75,443.8,444.54,3266.0,429.1698,429.8657,428.9475,429.6627,3266.0
2023-07-31 12:15:00,444.75,445.07,444.7,444.85,1100.0,429.8657,430.175,429.8174,429.9624,1100.0
2023-07-31 12:20:00,444.88,445.3,444.81,445.17,3335.0,429.9914,430.3973,429.9237,430.2717,3335.0
2023-07-31 12:25:00,445.17,445.17,444.77,444.78,1729.0,430.2717,430.2717,429.885,429.8947,1729.0
2023-07-31 12:30:00,444.75,445.5,444.67,445.09,3840.0,429.8657,430.5906,429.7884,430.1943,3840.0
2023-07-31 12:35:00,445.0,445.18,444.8,444.88,2312.0,430.1073,430.2813,429.914,429.9914,2312.0
2023-07-31 12:40:00,444.79,445.31,444.77,445.14,1904.0,429.9044,430.407,429.885,430.2427,1904.0
2023-07-31 12:45:00,445.27,445.27,444.92,444.98,2505.0,430.3683,430.3683,430.03,430.088,2505.0
2023-07-31 12:50:00,445.06,445.31,445.05,445.1,3775.0,430.1653,430.407,430.1557,430.204,3775.0
2023-07-31 12:55:00,445.19,445.19,444.75,444.98,4000.0,430.291,430.291,429.8657,430.088,4000.0
2023-07-31 13:00:00,445.11,445.21,444.99,445.06,1825.0,430.2137,430.3103,430.0977,430.1653,1825.0
2023-07-31 13:05:00,445.05,445.27,444.46,444.47,4481.0,430.1557,430.3683,429.5854,429.5951,4481.0
2023-07-31 13:10:00,444.52,444.81,443.71,443.76,3595.0,429.6434,429.9237,428.8605,428.9088,3595.0
2023-07-31 13:15:00,443.76,443.81,443.45,443.71,6478.0,428.9088,428.9572,428.6092,428.8605,6478.0
2023-07-31 13:20:00,443.78,444.02,443.16,443.41,5200.0,428.9282,429.1601,428.3289,428.5706,5200.0
2023-07-31 13:25:00,443.44,444.25,443.44,444.25,7299.0,428.5996,429.3824,428.5996,429.3824,7299.0
2023-07-31 13:30:00,444.26,445.2,444.26,444.93,2124.0,429.3921,430.3007,429.3921,430.0397,2124.0
2023-07-31 13:35:00,445.21,445.57,445.15,445.27,3801.0,430.3103,430.6583,430.2523,430.3683,3801.0
2023-07-31 13:40:00,445.19,445.29,444.93,445.29,2858.0,430.291,430.3876,430.0397,430.3876,2858.0
2023-07-31 13:45:00,445.24,445.66,445.23,445.25,4947.0,430.3393,430.7453,430.3296,430.349,4947.0
2023-07-31 13:50:00,445.22,445.81,445.0,445.64,2711.0,430.32,430.8902,430.1073,430.7259,2711.0
2023-07-31 13:55:00,445.87,446.11,445.62,445.66,2200.0,430.9482,431.1802,430.7066,430.7453,2200.0
2023-07-31 14:00:00,445.69,445.74,445.28,445.38,2995.0,430.7743,430.8226,430.378,430.4746,2995.0
2023-07-31 14:05:00,445.39,445.52,444.99,445.35,2260.0,430.4843,430.6099,430.0977,430.4456,2260.0
2023-07-31 14:10:00,445.22,446.02,445.11,445.91,4964.0,430.32,431.0932,430.2137,430.9869,4964.0
2023-07-31 14:15:00,445.81,445.99,445.66,445.97,2700.0,430.8902,431.0642,430.7453,431.0449,2700.0
2023-07-31 14:20:00,446.04,446.04,445.47,445.74,7993.0,431.1125,431.1125,430.5616,430.8226,7993.0
2023-07-31 14:25:00,445.76,445.89,445.59,445.6,2607.0,430.8419,430.9676,430.6776,430.6873,2607.0
2023-07-31 14:30:00,445.76,445.84,444.97,445.14,2471.0,430.8419,430.9192,430.0783,430.2427,2471.0
2023-07-31 14:35:00,444.9,445.3,444.9,445.23,4348.0,430.0107,430.3973,430.0107,430.3296,4348.0
2023-07-31 14:40:00,445.23,445.39,445.07,445.36,3875.0,430.3296,430.4843,430.175,430.4553,3875.0
2023-07-31 14:45:00,445.43,445.76,445.25,445.56,5274.0,430.523,430.8419,430.349,430.6486,5274.0
2023-07-31 14:50:00,445.41,445.66,445.37,445.38,1598.0,430.5036,430.7453,430.465,430.4746,1598.0
2023-07-31 14:55:00,445.23,445.47,445.15,445.31,1910.0,430.3296,430.5616,430.2523,430.407,1910.0
2023-07-31 15:00:00,445.17,445.47,444.96,445.01,2392.0,430.2717,430.5616,430.0687,430.117,2392.0
2023-07-31 15:05:00,444.98,444.98,444.26,444.28,1845.0,430.088,430.088,429.3921,429.4114,1845.0
2023-07-31 15:10:00,444.29,444.96,444.29,444.72,11632.0,429.4211,430.0687,429.4211,429.8367,11632.0
2023-07-31 15:15:00,444.91,445.0,444.72,445.0,4175.0,430.0204,430.1073,429.8367,430.1073,4175.0
2023-07-31 15:20:00,445.0,445.13,444.74,444.74,1749.0,430.1073,430.233,429.856,429.856,1749.0
2023-07-31 15:25:00,444.98,445.3,444.77,445.16,24724.0,430.088,430.3973,429.885,430.262,24724.0
2023-07-31 15:30:00,445.19,445.48,445.0,445.03,7307.0,430.291,430.5713,430.1073,430.1363,7307.0
2023-07-31 15:35:00,445.07,445.37,444.53,444.53,5200.0,430.175,430.465,429.6531,429.6531,5200.0
2023-07-31 15:40:00,444.53,444.64,443.88,444.09,13117.0,429.6531,429.7594,429.0248,429.2278,13117.0
2023-07-31 15:45:00,444.06,444.6,443.7,443.89,44789.0,429.1988,429.7207,428.8509,429.0345,44789.0
2023-07-31 15:50:00,443.87,444.75,443.62,444.67,19039.0,429.0152,429.8657,428.7735,429.7884,19039.0
2023-07-31 15:55:00,444.7,445.47,444.51,445.0,84651.0,429.8174,430.5616,429.6337,430.1073,84651.0
2023-08-01 09:30:00,445.89,448.35,445.0,446.25,23899.0,430.9676,433.3452,430.1073,431.3155,23899.0
2023-08-01 09:35:00,446.29,447.85,445.72,447.85,4629.0,431.3542,432.862,430.8032,432.862,4629.0
2023-08-01 09:40:00,447.49,448.6,447.45,448.58,5546.0,432.514,433.5869,432.4754,433.5675,5546.0
2023-08-01 09:45:00,448.21,449.66,447.89,447.89,7740.0,433.2099,434.6114,432.9006,432.9006,7740.0
2023-08-01 09:50:00,447.99,449.05,447.99,448.62,1404.0,432.9973,434.0218,432.9973,433.6062,1404.0
2023-08-01 09:55:00,448.58,448.81,448.18,448.81,1942.0,433.5675,433.7898,433.1809,433.7898,1942.0
2023-08-01 10:00:00,448.63,449.28,448.42,448.92,5492.0,433.6159,434.2441,433.4129,433.8962,5492.0
2023-08-01 10:05:00,448.66,448.78,447.47,447.59,3582.0,433.6449,433.7608,432.4947,432.6107,3582.0
2023-08-01 10:10:00,447.49,447.5,446.08,446.72,5521.0,432.514,432.5237,431.1512,431.7698,5521.0
2023-08-01 10:15:00,446.73,446.81,446.01,446.61,3063.0,431.7794,431.8568,431.0835,431.6635,3063.0
2023-08-01 10:20:00,446.97,447.56,446.92,447.26,2446.0,432.0114,432.5817,431.9631,432.2917,2446.0
2023-08-01 10:25:00,447.6,447.65,447.17,447.23,2541.0,432.6203,432.6687,432.2047,432.2627,2541.0
2023-08-01 10:30:00,447.09,447.59,446.53,446.78,2853.0,432.1274,432.6107,431.5861,431.8278,2853.0
2023-08-01 10:35:00,446.44,447.06,446.43,447.06,400.0,431.4992,432.0984,431.4895,432.0984,400.0
2023-08-01 10:40:00,447.01,447.11,446.07,446.07,4656.0,432.0501,432.1467,431.1415,431.1415,4656.0
2023-08-01 10:45:00,446.0,446.55,446.0,446.52,1815.0,431.0739,431.6055,431.0739,431.5765,1815.0
2023-08-01 10:50:00,446.78,446.81,446.09,446.63,3282.0,431.8278,431.8568,431.1609,431.6828,3282.0
2023-08-01 10:55:00,447.18,447.54,446.96,447.54,2710.0,432.2144,432.5623,432.0018,432.5623,2710.0
2023-08-01 11:00:00,447.54,447.85,447.07,447.1,5915.0,432.5623,432.862,432.1081,432.1371,5915.0
2023-08-01 11:05:00,447.22,447.84,447.04,447.76,2271.0,432.253,432.8523,432.0791,432.775,2271.0
2023-08-01 11:10:00,447.71,448.24,447.63,447.9,3261.0,432.7267,433.2389,432.6493,432.9103,3261.0
2023-08-01 11:15:00,447.86,448.31,447.6,448.31,4915.0,432.8716,433.3066,432.6203,433.3066,4915.0
2023-08-01 11:20:00,448.41,448.44,447.85,448.26,2894.0,433.4032,433.4322,432.862,433.2582,2894.0
2023-08-01 11:25:00,448.06,448.08,447.76,448.07,1283.0,433.0649,433.0843,432.775,433.0746,1283.0
2023-08-01 11:30:00,448.02,448.09,447.45,447.57,2430.0,433.0263,433.0939,432.4754,432.5913,2430.0
2023-08-01 11:35:00,447.94,448.2,447.83,448.1,2514.0,432.949,433.2003,432.8426,433.1036,2514.0
2023-08-01 11:40:00,448.1,448.32,447.77,447.91,2293.0,433.1036,433.3162,432.7846,432.92,2293.0
2023-08-01 11:45:00,448.22,448.38,447.26,447.5,5662.0,433.2196,433.3742,432.2917,432.5237,5662.0
2023-08-01 11:50:00,447.67,448.01,447.55,447.92,1368.0,432.688,433.0166,432.572,432.9296,1368.0
2023-08-01 11:55:00,447.74,447.75,447.01,447.15,1582.0,432.7556,432.7653,432.0501,432.1854,1582.0
2023-08-01 12:00:00,447.01,447.22,446.61,446.85,891.0,432.0501,432.253,431.6635,431.8954,891.0
2023-08-01 12:05:00,447.0,447.45,446.78,447.45,900.0,432.0404,432.4754,431.8278,432.4754,900.0
2023-08-01 12:10:00,447.03,447.64,447.03,447.11,795.0,432.0694,432.659,432.0694,432.1467,795.0
2023-08-01 12:15:00,447.46,447.65,447.17,447.65,2201.0,432.485,432.6687,432.2047,432.6687,2201.0
2023-08-01 12:20:00,447.42,447.56,447.04,447.28,4221.0,432.4464,432.5817,432.0791,432.311,4221.0
2023-08-01 12:25:00,447.33,447.6,447.33,447.6,546.0,432.3594,432.6203,432.3594,432.6203,546.0
2023-08-01 12:30:00,447.42,447.63,447.05,447.56,2885.0,432.4464,432.6493,432.0887,432.5817,2885.0
2023-08-01 12:35:00,447.66,447.66,446.96,447.23,2703.0,432.6783,432.6783,432.0018,432.2627,2703.0
2023-08-01 12:40:00,447.08,447.83,447.08,447.66,1400.0,432.1177,432.8426,432.1177,432.6783,1400.0
2023-08-01 12:45:00,447.72,447.9,447.49,447.88,1437.0,432.7363,432.9103,432.514,432.891,1437.0
2023-08-01 12:50:00,447.68,447.87,447.47,447.61,2921.0,432.6977,432.8813,432.4947,432.63,2921.0
2023-08-01 12:55:00,447.49,448.1,447.48,448.1,1425.0,432.514,433.1036,432.5043,433.1036,1425.0
2023-08-01 13:00:00,447.92,448.11,447.88,447.94,802.0,432.9296,433.1133,432.891,432.949,802.0
2023-08-01 13:05:00,447.68,448.02,447.64,447.81,1900.0,432.6977,433.0263,432.659,432.8233,1900.0
2023-08-01 13:10:00,447.91,448.3,447.9,448.24,1000.0,432.92,433.2969,432.9103,433.2389,1000.0
2023-08-01 13:15:00,448.28,448.52,448.02,448.49,3209.0,433.2776,433.5095,433.0263,433.4805,3209.0
2023-08-01 13:20:00,448.34,448.93,448.33,448.93,1115.0,433.3356,433.9058,433.3259,433.9058,1115.0
2023-08-01 13:25:00,448.97,449.44,448.82,449.3,2251.0,433.9445,434.3988,433.7995,434.2634,2251.0
2023-08-01 13:30:00,449.25,449.25,448.58,448.64,2425.0,434.2151,434.2151,433.5675,433.6255,2425.0
2023-08-01 13:35:00,448.96,448.96,448.57,448.6,854.0,433.9348,433.9348,433.5579,433.5869,854.0
2023-08-01 13:40:00,448.55,448.55,448.13,448.14,610.0,433.5385,433.5385,433.1326,433.1423,610.0
2023-08-01 13:45:00,448.13,448.31,447.86,447.87,1142.0,433.1326,433.3066,432.8716,432.8813,1142.0
2023-08-01 13:50:00,447.9,448.08,447.76,448.08,903.0,432.9103,433.0843,432.775,433.0843,903.0
2023-08-01 13:55:00,448.13,448.47,447.97,448.27,2835.0,433.1326,433.4612,432.9779,433.2679,2835.0
2023-08-01 14:00:00,448.28,448.28,447.85,447.85,1609.0,433.2776,433.2776,432.862,432.862,1609.0
2023-08-01 14:05:00,448.0,448.52,447.83,448.46,1399.0,433.0069,433.5095,432.8426,433.4516,1399.0
2023-08-01 14:10:00,448.56,448.63,448.2,448.63,4805.0,433.5482,433.6159,433.2003,433.6159,4805.0
2023-08-01 14:15:00,448.72,449.15,448.71,449.05,3016.0,433.7028,434.1185,433.6932,434.0218,3016.0
2023-08-01 14:20:00,449.0,449.0,448.59,448.63,1180.0,433.9735,433.9735,433.5772,433.6159,1180.0
2023-08-01 14:25:00,448.38,448.71,448.12,448.12,1889.0,433.3742,433.6932,433.1229,433.1229,1889.0
2023-08-01 14:30:00,447.97,448.44,447.82,448.24,1115.0,432.9779,433.4322,432.833,433.2389,1115.0
2023-08-01 14:35:00,448.02,448.59,448.02,448.59,600.0,433.0263,433.5772,433.0263,433.5772,600.0
2023-08-01 14:40:00,448.3,448.65,448.11,448.11,2294.0,433.2969,433.6352,433.1133,433.1133,2294.0
2023-08-01 14:45:00,448.1,448.56,448.01,448.03,1783.0,433.1036,433.5482,433.0166,433.0359,1783.0
2023-08-01 14:50:00,448.09,448.28,447.87,447.98,1097.0,433.0939,433.2776,432.8813,432.9876,1097.0
2023-08-01 14:55:00,448.09,448.2,447.78,447.83,4619.0,433.0939,433.2003,432.7943,432.8426,4619.0
2023-08-01 15:00:00,447.82,447.82,447.04,447.59,9452.0,432.833,432.833,432.0791,432.6107,9452.0
2023-08-01 15:05:00,447.63,447.63,446.5,447.17,6939.0,432.6493,432.6493,431.5571,432.2047,6939.0
2023-08-01 15:10:00,446.98,447.43,446.98,447.43,1206.0,432.0211,432.456,432.0211,432.456,1206.0
2023-08-01 15:15:00,447.63,447.63,447.1,447.23,1624.0,432.6493,432.6493,432.1371,432.2627,1624.0
2023-08-01 15:20:00,447.35,447.58,447.17,447.53,3300.0,432.3787,432.601,432.2047,432.5527,3300.0
2023-08-01 15:25:00,447.61,447.61,447.28,447.49,3576.0,432.63,432.63,432.311,432.514,3576.0
2023-08-01 15:30:00,447.48,448.05,447.4,447.55,6452.0,432.5043,433.0553,432.427,432.572,6452.0
2023-08-01 15:35:00,447.41,447.61,447.25,447.25,4106.0,432.4367,432.63,432.282,432.282,4106.0
2023-08-01 15:40:00,447.24,447.47,446.77,447.22,4483.0,432.2724,432.4947,431.8181,432.253,4483.0
2023-08-01 15:45:00,447.21,447.3,446.71,447.05,9049.0,432.2434,432.3304,431.7601,432.0887,9049.0
2023-08-01 15:50:00,447.17,448.0,447.09,447.9,17355.0,432.2047,433.0069,432.1274,432.9103,17355.0
2023-08-01 15:55:00,447.94,448.32,447.47,448.16,31822.0,432.949,433.3162,432.4947,433.1616,31822.0
2023-08-02 09:30:00,447.89,448.44,445.02,445.02,17385.0,432.9006,433.4322,430.1267,430.1267,17385.0
2023-08-02 09:35:00,445.49,446.02,444.37,445.75,9064.0,430.5809,431.0932,429.4984,430.8322,9064.0
2023-08-02 09:40:00,446.07,447.34,446.07,446.74,7068.0,431.1415,432.369,431.1415,431.7891,7068.0
2023-08-02 09:45:00,446.84,446.88,445.9,446.35,8920.0,431.8858,431.9244,430.9772,431.4122,8920.0
2023-08-02 09:50:00,446.58,447.67,445.69,446.08,5823.0,431.6345,432.688,430.7743,431.1512,5823.0
2023-08-02 09:55:00,446.0,446.88,445.92,446.78,7220.0,431.0739,431.9244,430.9966,431.8278,7220.0
2023-08-02 10:00:00,446.8,446.88,445.52,446.66,7273.0,431.8471,431.9244,430.6099,431.7118,7273.0
2023-08-02 10:05:00,446.66,446.66,445.83,446.34,4172.0,431.7118,431.7118,430.9096,431.4025,4172.0
2023-08-02 10:10:00,446.26,447.53,446.16,447.53,6520.0,431.3252,432.5527,431.2285,432.5527,6520.0
2023-08-02 10:15:00,447.42,447.77,446.82,446.83,8636.0,432.4464,432.7846,431.8664,431.8761,8636.0
2023-08-02 10:20:00,446.88,446.88,446.29,446.49,1912.0,431.9244,431.9244,431.3542,431.5475,1912.0
2023-08-02 10:25:00,446.25,447.59,446.13,447.59,7471.0,431.3155,432.6107,431.1995,432.6107,7471.0
2023-08-02 10:30:00,447.47,447.68,447.26,447.45,2848.0,432.4947,432.6977,432.2917,432.4754,2848.0
2023-08-02 10:35:00,447.34,447.34,446.4,446.64,3429.0,432.369,432.369,431.4605,431.6925,3429.0
2023-08-02 10:40:00,446.68,447.09,446.51,446.69,4141.0,431.7311,432.1274,431.5668,431.7408,4141.0
2023-08-02 10:45:00,446.5,447.13,446.5,446.56,6606.0,431.5571,432.1661,431.5571,431.6151,6606.0
2023-08-02 10:50:00,446.35,446.35,445.53,446.17,3500.0,431.4122,431.4122,430.6196,431.2382,3500.0
2023-08-02 10:55:00,446.17,446.96,445.72,446.96,7799.0,431.2382,432.0018,430.8032,432.0018,7799.0
2023-08-02 11:00:00,446.93,447.75,446.91,447.75,8645.0,431.9728,432.7653,431.9534,432.7653,8645.0
2023-08-02 11:05:00,447.56,447.65,447.06,447.06,7031.0,432.5817,432.6687,432.0984,432.0984,7031.0
2023-08-02 11:10:00,447.25,447.25,446.89,446.92,1500.0,432.282,432.282,431.9341,431.9631,1500.0
2023-08-02 11:15:00,446.92,447.1,446.59,447.02,3056.0,431.9631,432.1371,431.6441,432.0597,3056.0
2023-08-02 11:20:00,446.91,448.0,446.91,447.92,7338.0,431.9534,433.0069,431.9534,432.9296,7338.0
2023-08-02 11:25:00,447.98,448.37,447.98,448.24,3112.0,432.9876,433.3646,432.9876,433.2389,3112.0
2023-08-02 11:30:00,447.97,448.25,447.97,448.17,1259.0,432.9779,433.2486,432.9779,433.1713,1259.0
2023-08-02 11:35:00,448.21,448.21,447.23,447.23,4181.0,433.2099,433.2099,432.2627,432.2627,4181.0
2023-08-02 11:40:00,447.07,447.18,446.96,447.18,1419.0,432.1081,432.2144,432.0018,432.2144,1419.0
2023-08-02 11:45:00,446.97,446.98,446.74,446.83,1588.0,432.0114,432.0211,431.7891,431.8761,1588.0
2023-08-02 11:50:00,446.84,447.07,446.37,446.68,2401.0,431.8858,432.1081,431.4315,431.7311,2401.0
2023-08-02 11:55:00,446.36,446.85,446.21,446.22,3170.0,431.4218,431.8954,431.2769,431.2865,3170.0
2023-08-02 12:00:00,446.32,447.58,446.1,447.36,6225.0,431.3832,432.601,431.1705,432.3884,6225.0
2023-08-02 12:05:00,447.37,448.41,447.36,447.85,5780.0,432.398,433.4032,432.3884,432.862,5780.0
2023-08-02 12:10:00,447.86,448.22,447.54,447.74,1864.0,432.8716,433.2196,432.5623,432.7556,1864.0
2023-08-02 12:15:00,447.77,448.02,447.44,447.59,2595.0,432.7846,433.0263,432.4657,432.6107,2595.0
2023-08-02 12:20:00,447.59,447.81,447.36,447.56,3442.0,432.6107,432.8233,432.3884,432.5817,3442.0
2023-08-02 12:25:00,447.61,447.73,447.41,447.61,1508.0,432.63,432.746,432.4367,432.63,1508.0
2023-08-02 12:30:00,447.45,447.46,446.93,446.93,2712.0,432.4754,432.485,431.9728,431.9728,2712.0
2023-08-02 12:35:00,446.57,447.02,446.34,447.0,3708.0,431.6248,432.0597,431.4025,432.0404,3708.0
2023-08-02 12:40:00,446.74,447.13,446.74,446.91,1971.0,431.7891,432.1661,431.7891,431.9534,1971.0
2023-08-02 12:45:00,446.89,447.09,446.68,446.83,4252.0,431.9341,432.1274,431.7311,431.8761,4252.0
2023-08-02 12:50:00,446.94,447.28,446.8,446.84,3073.0,431.9824,432.311,431.8471,431.8858,3073.0
2023-08-02 12:55:00,446.67,446.83,446.64,446.72,2700.0,431.7215,431.8761,431.6925,431.7698,2700.0
2023-08-02 13:00:00,446.83,447.44,446.82,447.07,4080.0,431.8761,432.4657,431.8664,432.1081,4080.0
2023-08-02 13:05:00,447.06,447.26,446.67,446.73,10552.0,432.0984,432.2917,431.7215,431.7794,10552.0
2023-08-02 13:10:00,446.73,446.92,446.5,446.64,7468.0,431.7794,431.9631,431.5571,431.6925,7468.0
2023-08-02 13:15:00,446.5,446.83,446.5,446.62,7317.0,431.5571,431.8761,431.5571,431.6731,7317.0
2023-08-02 13:20:00,446.62,446.81,445.89,445.89,5377.0,431.6731,431.8568,430.9676,430.9676,5377.0
2023-08-02 13:25:00,445.87,446.68,445.85,446.67,4612.0,430.9482,431.7311,430.9289,431.7215,4612.0
2023-08-02 13:30:00,446.65,446.85,446.42,446.47,10610.0,431.7021,431.8954,431.4798,431.5281,10610.0
2023-08-02 13:35:00,446.49,446.49,445.89,445.92,3914.0,431.5475,431.5475,430.9676,430.9966,3914.0
2023-08-02 13:40:00,446.08,446.5,446.08,446.31,2795.0,431.1512,431.5571,431.1512,431.3735,2795.0
2023-08-02 13:45:00,446.31,446.58,446.26,446.52,2650.0,431.3735,431.6345,431.3252,431.5765,2650.0
2023-08-02 13:50:00,446.56,446.85,446.41,446.53,5647.0,431.6151,431.8954,431.4702,431.5861,5647.0
2023-08-02 13:55:00,446.63,446.64,446.29,446.36,1979.0,431.6828,431.6925,431.3542,431.4218,1979.0
2023-08-02 14:00:00,446.36,446.5,446.23,446.43,2976.0,431.4218,431.5571,431.2962,431.4895,2976.0
2023-08-02 14:05:00,446.29,446.43,445.66,445.72,7368.0,431.3542,431.4895,430.7453,430.8032,7368.0
2023-08-02 14:10:00,445.72,446.26,445.58,446.26,5470.0,430.8032,431.3252,430.6679,431.3252,5470.0
2023-08-02 14:15:00,446.2,446.61,446.2,446.51,7308.0,431.2672,431.6635,431.2672,431.5668,7308.0
2023-08-02 14:20:00,446.52,447.34,446.43,447.34,8379.0,431.5765,432.369,431.4895,432.369,8379.0
2023-08-02 14:25:00,447.3,447.88,447.07,447.62,7476.0,432.3304,432.891,432.1081,432.6397,7476.0
2023-08-02 14:30:00,447.46,447.46,447.01,447.38,3603.0,432.485,432.485,432.0501,432.4077,3603.0
2023-08-02 14:35:00,447.27,448.05,447.26,447.9,5136.0,432.3014,433.0553,432.2917,432.9103,5136.0
2023-08-02 14:40:00,447.9,448.01,447.36,447.4,4714.0,432.9103,433.0166,432.3884,432.427,4714.0
2023-08-02 14:45:00,447.5,447.9,447.44,447.9,3000.0,432.5237,432.9103,432.4657,432.9103,3000.0
2023-08-02 14:50:00,447.74,448.13,447.51,447.52,5094.0,432.7556,433.1326,432.5333,432.543,5094.0
2023-08-02 14:55:00,447.5,447.51,447.22,447.29,4996.0,432.5237,432.5333,432.253,432.3207,4996.0
2023-08-02 15:00:00,447.23,447.49,447.1,447.49,2374.0,432.2627,432.514,432.1371,432.514,2374.0
2023-08-02 15:05:00,447.49,447.62,447.11,447.12,5932.0,432.514,432.6397,432.1467,432.1564,5932.0
2023-08-02 15:10:00,447.24,447.24,446.99,447.05,4105.0,432.2724,432.2724,432.0307,432.0887,4105.0
2023-08-02 15:15:00,447.0,447.0,446.6,446.86,6106.0,432.0404,432.0404,431.6538,431.9051,6106.0
2023-08-02 15:20:00,446.72,447.65,446.72,447.63,6158.0,431.7698,432.6687,431.7698,432.6493,6158.0
2023-08-02 15:25:00,447.62,447.62,447.3,447.5,7188.0,432.6397,432.6397,432.3304,432.5237,7188.0
2023-08-02 15:30:00,447.62,447.62,446.74,446.77,6419.0,432.6397,432.6397,431.7891,431.8181,6419.0
2023-08-02 15:35:00,446.85,447.24,446.85,447.0,4701.0,431.8954,432.2724,431.8954,432.0404,4701.0
2023-08-02 15:40:00,447.02,447.24,446.79,447.03,16949.0,432.0597,432.2724,431.8374,432.0694,16949.0
2023-08-02 15:45:00,447.04,447.16,445.92,446.06,11100.0,432.0791,432.1951,430.9966,431.1319,11100.0
2023-08-02 15:50:00,446.06,447.12,446.02,446.83,24176.0,431.1319,432.1564,431.0932,431.8761,24176.0
2023-08-02 15:55:00,446.82,447.69,446.69,447.48,49525.0,431.8664,432.7073,431.7408,432.5043,49525.0
2023-08-03 09:30:00,447.19,447.38,444.23,445.82,13202.0,432.2241,432.4077,429.3631,430.8999,13202.0
2023-08-03 09:35:00,445.22,446.35,443.5,444.06,2899.0,430.32,431.4122,428.6575,429.1988,2899.0
2023-08-03 09:40:00,443.52,443.52,441.61,442.51,13435.0,428.6769,428.6769,426.8308,427.7007,13435.0
2023-08-03 09:45:00,442.5,443.84,442.5,443.84,13455.0,427.691,428.9862,427.691,428.9862,13455.0
2023-08-03 09:50:00,443.84,444.28,443.33,444.27,13793.0,428.9862,429.4114,428.4932,429.4018,13793.0
2023-08-03 09:55:00,444.3,444.99,443.94,444.61,2665.0,429.4308,430.0977,429.0828,429.7304,2665.0
2023-08-03 10:00:00,445.27,445.99,444.92,445.63,10879.0,430.3683,431.0642,430.03,430.7163,10879.0
2023-08-03 10:05:00,445.63,446.3,445.34,446.15,9616.0,430.7163,431.3638,430.436,431.2189,9616.0
2023-08-03 10:10:00,446.06,446.98,446.06,446.72,4119.0,431.1319,432.0211,431.1319,431.7698,4119.0
2023-08-03 10:15:00,446.69,447.99,446.48,447.99,11034.0,431.7408,432.9973,431.5378,432.9973,11034.0
2023-08-03 10:20:00,447.21,447.27,446.83,447.22,6138.0,432.2434,432.3014,431.8761,432.253,6138.0
2023-08-03 10:25:00,447.15,447.95,446.92,447.68,5472.0,432.1854,432.9586,431.9631,432.6977,5472.0
2023-08-03 10:30:00,447.68,447.88,447.42,447.54,10248.0,432.6977,432.891,432.4464,432.5623,10248.0
2023-08-03 10:35:00,447.54,447.73,446.71,446.71,10508.0,432.5623,432.746,431.7601,431.7601,10508.0
2023-08-03 10:40:00,446.7,447.26,446.18,447.17,7044.0,431.7505,432.2917,431.2479,432.2047,7044.0
2023-08-03 10:45:00,447.16,447.46,446.73,447.43,5187.0,432.1951,432.485,431.7794,432.456,5187.0
2023-08-03 10:50:00,447.48,447.68,447.25,447.39,4700.0,432.5043,432.6977,432.282,432.4174,4700.0
2023-08-03 10:55:00,447.38,447.69,447.18,447.28,13238.0,432.4077,432.7073,432.2144,432.311,13238.0
2023-08-03 11:00:00,447.35,447.43,447.02,447.42,13601.0,432.3787,432.456,432.0597,432.4464,13601.0
2023-08-03 11:05:00,447.22,447.41,447.02,447.02,5225.0,432.253,432.4367,432.0597,432.0597,5225.0
2023-08-03 11:10:00,447.02,447.06,446.87,446.91,2360.0,432.0597,432.0984,431.9148,431.9534,2360.0
2023-08-03 11:15:00,446.8,446.8,445.21,445.21,1600.0,431.8471,431.8471,430.3103,430.3103,1600.0
2023-08-03 11:20:00,445.32,445.54,444.98,445.04,1121.0,430.4166,430.6293,430.088,430.146,1121.0
2023-08-03 11:25:00,444.84,445.18,444.74,445.02,1700.0,429.9527,430.2813,429.856,430.1267,1700.0
2023-08-03 11:30:00,444.7,444.89,444.28,444.77,3227.0,429.8174,430.001,429.4114,429.885,3227.0
2023-08-03 11:35:00,444.0,444.31,444.0,444.08,3240.0,429.1408,429.4404,429.1408,429.2181,3240.0
2023-08-03 11:40:00,444.07,444.3,443.73,443.75,2453.0,429.2085,429.4308,428.8798,428.8992,2453.0
2023-08-03 11:45:00,443.78,443.93,442.85,443.14,11515.0,428.9282,429.0732,428.0293,428.3096,11515.0
2023-08-03 11:50:00,442.66,442.86,442.42,442.86,6511.0,427.8457,428.039,427.6137,428.039,6511.0
2023-08-03 11:55:00,442.59,443.14,442.42,442.98,3189.0,427.778,428.3096,427.6137,428.1549,3189.0
2023-08-03 12:00:00,443.13,443.35,442.0,442.17,4667.0,428.2999,428.5126,427.2077,427.3721,4667.0
2023-08-03 12:05:00,442.01,442.53,441.76,442.37,3021.0,427.2174,427.72,426.9758,427.5654,3021.0
2023-08-03 12:10:00,442.41,442.58,442.22,442.32,3172.0,427.604,427.7683,427.4204,427.517,3172.0
2023-08-03 12:15:00,442.25,443.37,441.91,443.37,3404.0,427.4494,428.5319,427.1208,428.5319,3404.0
2023-08-03 12:20:00,443.33,443.65,442.87,442.87,1246.0,428.4932,428.8025,428.0486,428.0486,1246.0
2023-08-03 12:25:00,442.85,442.85,442.04,442.61,4611.0,428.0293,428.0293,427.2464,427.7973,4611.0
2023-08-03 12:30:00,442.7,442.8,442.17,442.2,3260.0,427.8843,427.981,427.3721,427.4011,3260.0
2023-08-03 12:35:00,442.01,442.55,441.93,442.23,4290.0,427.2174,427.7393,427.1401,427.43,4290.0
2023-08-03 12:40:00,442.31,443.19,442.24,443.19,5502.0,427.5074,428.3579,427.4397,428.3579,5502.0
2023-08-03 12:45:00,443.21,443.21,442.71,442.81,2516.0,428.3773,428.3773,427.894,427.9906,2516.0
2023-08-03 12:50:00,442.76,443.09,442.47,442.47,4462.0,427.9423,428.2613,427.662,427.662,4462.0
2023-08-03 12:55:00,442.56,443.87,442.55,443.62,3700.0,427.749,429.0152,427.7393,428.7735,3700.0
2023-08-03 13:00:00,443.63,443.88,443.47,443.48,3740.0,428.7832,429.0248,428.6285,428.6382,3740.0
2023-08-03 13:05:00,443.44,443.57,443.3,443.37,2349.0,428.5996,428.7252,428.4642,428.5319,2349.0
2023-08-03 13:10:00,443.36,443.82,443.36,443.82,4314.0,428.5222,428.9668,428.5222,428.9668,4314.0
2023-08-03 13:15:00,443.76,443.76,443.36,443.5,1580.0,428.9088,428.9088,428.5222,428.6575,1580.0
2023-08-03 13:20:00,443.56,443.78,443.56,443.76,1500.0,428.7155,428.9282,428.7155,428.9088,1500.0
2023-08-03 13:25:00,443.51,444.12,443.47,444.12,3281.0,428.6672,429.2568,428.6285,429.2568,3281.0
2023-08-03 13:30:00,443.82,443.91,443.38,443.38,1100.0,428.9668,429.0538,428.5416,428.5416,1100.0
2023-08-03 13:35:00,443.37,443.73,443.37,443.69,2626.0,428.5319,428.8798,428.5319,428.8412,2626.0
2023-08-03 13:40:00,443.69,443.93,443.69,443.91,2010.0,428.8412,429.0732,428.8412,429.0538,2010.0
2023-08-03 13:45:00,443.9,444.26,443.9,444.22,3011.0,429.0442,429.3921,429.0442,429.3534,3011.0
2023-08-03 13:50:00,444.14,444.14,443.94,444.0,2835.0,429.2761,429.2761,429.0828,429.1408,2835.0
2023-08-03 13:55:00,443.99,444.0,443.74,443.74,1790.0,429.1311,429.1408,428.8895,428.8895,1790.0
2023-08-03 14:00:00,443.89,444.06,443.52,443.56,2782.0,429.0345,429.1988,428.6769,428.7155,2782.0
2023-08-03 14:05:00,443.59,443.69,443.39,443.66,2457.0,428.7445,428.8412,428.5512,428.8122,2457.0
2023-08-03 14:10:00,443.76,443.77,443.25,443.5,1400.0,428.9088,428.9185,428.4159,428.6575,1400.0
2023-08-03 14:15:00,443.24,443.37,443.19,443.19,3743.0,428.4062,428.5319,428.3579,428.3579,3743.0
2023-08-03 14:20:00,443.19,443.24,443.04,443.21,2883.0,428.3579,428.4062,428.2129,428.3773,2883.0
2023-08-03 14:25:00,443.1,443.37,443.1,443.27,1661.0,428.2709,428.5319,428.2709,428.4352,1661.0
2023-08-03 14:30:00,443.25,443.36,443.06,443.08,3431.0,428.4159,428.5222,428.2323,428.2516,3431.0
2023-08-03 14:35:00,443.03,443.03,442.52,442.52,1386.0,428.2033,428.2033,427.7103,427.7103,1386.0
2023-08-03 14:40:00,442.63,442.76,442.42,442.5,1996.0,427.8167,427.9423,427.6137,427.691,1996.0
2023-08-03 14:45:00,442.59,442.76,442.46,442.68,1803.0,427.778,427.9423,427.6524,427.865,1803.0
2023-08-03 14:50:00,442.68,443.21,442.6,443.19,4053.0,427.865,428.3773,427.7877,428.3579,4053.0
2023-08-03 14:55:00,443.0,443.23,443.0,443.0,1561.0,428.1743,428.3966,428.1743,428.1743,1561.0
2023-08-03 15:00:00,443.27,443.27,442.82,442.93,2305.0,428.4352,428.4352,428.0003,428.1066,2305.0
2023-08-03 15:05:00,442.91,443.4,442.91,443.26,3820.0,428.0873,428.5609,428.0873,428.4256,3820.0
2023-08-03 15:10:00,443.27,443.27,442.67,442.67,992.0,428.4352,428.4352,427.8553,427.8553,992.0
2023-08-03 15:15:00,442.7,443.01,442.6,443.01,3199.0,427.8843,428.1839,427.7877,428.1839,3199.0
2023-08-03 15:20:00,443.18,443.4,443.11,443.24,1491.0,428.3483,428.5609,428.2806,428.4062,1491.0
2023-08-03 15:25:00,443.12,443.26,443.04,443.13,2100.0,428.2903,428.4256,428.2129,428.2999,2100.0
2023-08-03 15:30:00,443.08,443.3,442.99,443.03,4208.0,428.2516,428.4642,428.1646,428.2033,4208.0
2023-08-03 15:35:00,442.89,443.32,442.89,443.22,6824.0,428.068,428.4836,428.068,428.3869,6824.0
2023-08-03 15:40:00,443.24,443.31,443.06,443.07,4198.0,428.4062,428.4739,428.2323,428.2419,4198.0
2023-08-03 15:45:00,443.08,443.08,442.05,442.05,10453.0,428.2516,428.2516,427.2561,427.2561,10453.0
2023-08-03 15:50:00,442.11,443.12,442.0,442.84,17352.0,427.3141,428.2903,427.2077,428.0196,17352.0
2023-08-03 15:55:00,442.78,443.29,442.33,442.52,28997.0,427.9616,428.4546,427.5267,427.7103,28997.0
2023-08-04 09:30:00,444.02,444.77,443.0,443.0,4442.0,429.1601,429.885,428.1743,428.1743,4442.0
2023-08-04 09:35:00,442.31,443.72,442.31,443.25,700.0,427.5074,428.8702,427.5074,428.4159,700.0
2023-08-04 09:40:00,443.27,443.27,442.53,442.53,1172.0,428.4352,428.4352,427.72,427.72,1172.0
2023-08-04 09:45:00,442.14,443.12,442.14,443.12,1250.0,427.3431,428.2903,427.3431,428.2903,1250.0
2023-08-04 09:50:00,442.87,443.81,442.8,443.36,7085.0,428.0486,428.9572,427.981,428.5222,7085.0
2023-08-04 09:55:00,443.46,443.46,442.79,443.03,1137.0,428.6189,428.6189,427.9713,428.2033,1137.0
2023-08-04 10:00:00,443.03,444.04,443.02,443.36,5403.0,428.2033,429.1795,428.1936,428.5222,5403.0
2023-08-04 10:05:00,443.44,443.49,442.32,442.42,1899.0,428.5996,428.6479,427.517,427.6137,1899.0
2023-08-04 10:10:00,442.38,442.38,441.9,442.23,1647.0,427.575,427.575,427.1111,427.43,1647.0
2023-08-04 10:15:00,442.41,442.63,442.2,442.44,2392.0,427.604,427.8167,427.4011,427.633,2392.0
2023-08-04 10:20:00,441.97,443.06,441.97,442.96,1710.0,427.1787,428.2323,427.1787,428.1356,1710.0
2023-08-04 10:25:00,442.92,443.1,442.74,443.03,1432.0,428.097,428.2709,427.923,428.2033,1432.0
2023-08-04 10:30:00,443.06,443.11,442.11,442.42,3227.0,428.2323,428.2806,427.3141,427.6137,3227.0
2023-08-04 10:35:00,442.7,443.17,442.7,443.16,2302.0,427.8843,428.3386,427.8843,428.3289,2302.0
2023-08-04 10:40:00,443.26,443.61,443.02,443.61,781.0,428.4256,428.7639,428.1936,428.7639,781.0
2023-08-04 10:45:00,443.69,443.73,442.96,442.97,1749.0,428.8412,428.8798,428.1356,428.1453,1749.0
2023-08-04 10:50:00,443.24,443.24,442.91,443.05,1782.0,428.4062,428.4062,428.0873,428.2226,1782.0
2023-08-04 10:55:00,443.09,443.1,442.73,442.97,1617.0,428.2613,428.2709,427.9133,428.1453,1617.0
2023-08-04 11:00:00,442.55,442.87,442.55,442.57,1219.0,427.7393,428.0486,427.7393,427.7587,1219.0
2023-08-04 11:05:00,442.5,442.63,442.06,442.22,1603.0,427.691,427.8167,427.2657,427.4204,1603.0
2023-08-04 11:10:00,442.05,442.36,441.9,441.93,2576.0,427.2561,427.5557,427.1111,427.1401,2576.0
2023-08-04 11:15:00,441.91,441.91,441.67,441.85,2400.0,427.1208,427.1208,426.8888,427.0628,2400.0
2023-08-04 11:20:00,441.75,441.77,441.34,441.35,2126.0,426.9661,426.9854,426.5698,426.5795,2126.0
2023-08-04 11:25:00,441.3,441.41,441.06,441.32,1619.0,426.5312,426.6375,426.2992,426.5505,1619.0
2023-08-04 11:30:00,441.24,441.33,441.2,441.25,1913.0,426.4732,426.5602,426.4345,426.4828,1913.0
2023-08-04 11:35:00,441.14,441.63,441.14,441.47,3191.0,426.3765,426.8501,426.3765,426.6955,3191.0
2023-08-04 11:40:00,441.59,441.88,441.29,441.88,3181.0,426.8115,427.0918,426.5215,427.0918,3181.0
2023-08-04 11:45:00,441.79,441.79,440.96,440.96,3859.0,427.0048,427.0048,426.2026,426.2026,3859.0
2023-08-04 11:50:00,441.18,441.2,440.83,440.84,624.0,426.4152,426.4345,426.0769,426.0866,624.0
2023-08-04 11:55:00,440.96,441.39,440.89,441.39,2620.0,426.2026,426.6182,426.1349,426.6182,2620.0
2023-08-04 12:00:00,441.34,441.59,441.34,441.56,901.0,426.5698,426.8115,426.5698,426.7825,901.0
2023-08-04 12:05:00,441.51,441.51,441.3,441.37,1337.0,426.7341,426.7341,426.5312,426.5988,1337.0
2023-08-04 12:10:00,441.32,441.37,441.03,441.21,3438.0,426.5505,426.5988,426.2702,426.4442,3438.0
2023-08-04 12:15:00,441.29,441.6,441.28,441.6,900.0,426.5215,426.8211,426.5118,426.8211,900.0
2023-08-04 12:20:00,441.48,441.58,441.13,441.4,2616.0,426.7051,426.8018,426.3669,426.6278,2616.0
2023-08-04 12:25:00,441.53,441.98,441.39,441.56,4767.0,426.7535,427.1884,426.6182,426.7825,4767.0
2023-08-04 12:30:00,441.55,441.57,441.01,441.31,3421.0,426.7728,426.7921,426.2509,426.5408,3421.0
2023-08-04 12:35:00,441.24,441.5,441.05,441.06,1896.0,426.4732,426.7245,426.2895,426.2992,1896.0
2023-08-04 12:40:00,441.12,441.44,441.0,441.0,3082.0,426.3572,426.6665,426.2412,426.2412,3082.0
2023-08-04 12:45:00,441.59,441.77,441.19,441.77,901.0,426.8115,426.9854,426.4249,426.9854,901.0
2023-08-04 12:50:00,441.7,441.95,441.5,441.65,2505.0,426.9178,427.1594,426.7245,426.8695,2505.0
2023-08-04 12:55:00,441.34,441.66,441.24,441.41,3699.0,426.5698,426.8791,426.4732,426.6375,3699.0
2023-08-04 13:00:00,441.51,441.62,441.46,441.47,1002.0,426.7341,426.8405,426.6858,426.6955,1002.0
2023-08-04 13:05:00,441.42,441.42,441.05,441.15,1018.0,426.6472,426.6472,426.2895,426.3862,1018.0
2023-08-04 13:10:00,441.02,441.41,441.02,441.41,1387.0,426.2605,426.6375,426.2605,426.6375,1387.0
2023-08-04 13:15:00,441.41,441.41,441.06,441.1,1551.0,426.6375,426.6375,426.2992,426.3379,1551.0
2023-08-04 13:20:00,441.08,441.35,441.05,441.26,3798.0,426.3185,426.5795,426.2895,426.4925,3798.0
2023-08-04 13:25:00,441.14,441.19,440.33,440.51,5756.0,426.3765,426.4249,425.5936,425.7676,5756.0
2023-08-04 13:30:00,440.65,441.05,440.64,440.9,2523.0,425.9029,426.2895,425.8933,426.1446,2523.0
2023-08-04 13:35:00,440.89,441.02,440.36,440.43,3109.0,426.1349,426.2605,425.6226,425.6903,3109.0
2023-08-04 13:40:00,440.27,440.41,439.98,440.12,2210.0,425.5356,425.671,425.2553,425.3907,2210.0
2023-08-04 13:45:00,440.15,440.16,439.81,440.05,2869.0,425.4197,425.4293,425.091,425.323,2869.0
2023-08-04 13:50:00,439.92,439.98,439.65,439.75,2841.0,425.1974,425.2553,424.9364,425.033,2841.0
2023-08-04 13:55:00,439.65,440.11,439.54,439.61,4104.0,424.9364,425.381,424.8301,424.8977,4104.0
2023-08-04 14:00:00,439.39,439.53,438.99,439.0,3200.0,424.6851,424.8204,424.2985,424.3081,3200.0
2023-08-04 14:05:00,439.02,439.88,439.02,439.75,5704.0,424.3275,425.1587,424.3275,425.033,5704.0
2023-08-04 14:10:00,439.68,439.82,439.67,439.82,400.0,424.9654,425.1007,424.9557,425.1007,400.0
2023-08-04 14:15:00,440.0,440.0,439.51,439.51,1761.0,425.2747,425.2747,424.8011,424.8011,1761.0
2023-08-04 14:20:00,439.58,439.58,439.15,439.27,2442.0,424.8687,424.8687,424.4531,424.5691,2442.0
2023-08-04 14:25:00,439.15,439.36,439.08,439.13,2800.0,424.4531,424.6561,424.3855,424.4338,2800.0
2023-08-04 14:30:00,439.19,439.2,438.78,438.78,2599.0,424.4918,424.5015,424.0955,424.0955,2599.0
2023-08-04 14:35:00,438.82,438.89,438.64,438.8,1850.0,424.1342,424.2018,423.9602,424.1148,1850.0
2023-08-04 14:40:00,438.7,438.81,438.62,438.66,2800.0,424.0182,424.1245,423.9409,423.9795,2800.0
2023-08-04 14:45:00,438.65,438.93,438.63,438.64,1955.0,423.9699,424.2405,423.9505,423.9602,1955.0
2023-08-04 14:50:00,438.65,438.95,438.63,438.94,5164.0,423.9699,424.2598,423.9505,424.2502,5164.0
2023-08-04 14:55:00,438.86,438.86,438.46,438.46,3787.0,424.1728,424.1728,423.7862,423.7862,3787.0
2023-08-04 15:00:00,438.46,438.76,438.34,438.34,4980.0,423.7862,424.0762,423.6702,423.6702,4980.0
2023-08-04 15:05:00,438.2,438.2,437.67,437.78,3370.0,423.5349,423.5349,423.0227,423.129,3370.0
2023-08-04 15:10:00,437.78,438.3,437.75,438.3,3243.0,423.129,423.6316,423.1,423.6316,3243.0
2023-08-04 15:15:00,438.31,438.47,438.28,438.28,5302.0,423.6412,423.7959,423.6122,423.6122,5302.0
2023-08-04 15:20:00,438.28,438.84,438.14,438.43,6612.0,423.6122,424.1535,423.4769,423.7572,6612.0
2023-08-04 15:25:00,438.4,438.86,438.4,438.86,3011.0,423.7282,424.1728,423.7282,424.1728,3011.0
2023-08-04 15:30:00,438.9,438.91,438.67,438.8,3544.0,424.2115,424.2212,423.9892,424.1148,3544.0
2023-08-04 15:35:00,438.88,438.95,438.03,438.03,3310.0,424.1922,424.2598,423.3706,423.3706,3310.0
2023-08-04 15:40:00,438.11,438.42,438.0,438.42,5704.0,423.4479,423.7476,423.3416,423.7476,5704.0
2023-08-04 15:45:00,438.29,438.72,437.86,438.04,9550.0,423.6219,424.0375,423.2063,423.3803,9550.0
2023-08-04 15:50:00,437.89,438.42,437.74,437.94,11745.0,423.2353,423.7476,423.0903,423.2836,11745.0
2023-08-04 15:55:00,437.77,438.81,437.76,438.57,38085.0,423.1193,424.1245,423.1096,423.8925,38085.0
2023-08-07 09:30:00,437.87,438.18,435.22,436.85,22987.0,423.216,423.5156,420.6546,422.2301,22987.0
2023-08-07 09:35:00,436.83,439.36,436.72,436.72,10543.0,422.2108,424.6561,422.1044,422.1044,10543.0
2023-08-07 09:40:00,437.1,437.77,435.3,436.16,15292.0,422.4717,423.1193,420.732,421.5632,15292.0
2023-08-07 09:45:00,436.57,437.05,435.56,436.29,11834.0,421.9595,422.4234,420.9833,421.6888,11834.0
2023-08-07 09:50:00,436.29,438.31,436.29,437.16,8357.0,421.6888,423.6412,421.6888,422.5297,8357.0
2023-08-07 09:55:00,436.93,437.11,436.32,437.09,9429.0,422.3074,422.4814,421.7178,422.4621,9429.0
2023-08-07 10:00:00,437.18,437.33,435.68,435.68,17095.0,422.5491,422.694,421.0993,421.0993,17095.0
2023-08-07 10:05:00,435.75,436.29,435.02,435.24,8560.0,421.1669,421.6888,420.4613,420.674,8560.0
2023-08-07 10:10:00,435.24,435.24,433.51,433.65,15256.0,420.674,420.674,419.0019,419.1372,15256.0
2023-08-07 10:15:00,433.77,435.13,433.51,434.04,11285.0,419.2532,420.5677,419.0019,419.5141,11285.0
2023-08-07 10:20:00,434.28,434.78,433.71,434.35,6868.0,419.7461,420.2294,419.1952,419.8138,6868.0
2023-08-07 10:25:00,434.39,434.62,433.65,434.07,11636.0,419.8524,420.0747,419.1372,419.5431,11636.0
2023-08-07 10:30:00,434.07,434.88,433.11,434.66,17203.0,419.5431,420.326,418.6153,420.1134,17203.0
2023-08-07 10:35:00,434.87,434.87,433.52,433.9,15646.0,420.3164,420.3164,419.0115,419.3788,15646.0
2023-08-07 10:40:00,433.73,434.54,433.53,433.93,11939.0,419.2145,419.9974,419.0212,419.4078,11939.0
2023-08-07 10:45:00,434.17,434.41,433.25,433.25,14431.0,419.6398,419.8718,418.7506,418.7506,14431.0
2023-08-07 10:50:00,433.42,433.79,433.2,433.59,17644.0,418.9149,419.2725,418.7023,419.0792,17644.0
2023-08-07 10:55:00,433.59,434.55,433.31,434.55,7852.0,419.0792,420.0071,418.8086,420.0071,7852.0
2023-08-07 11:00:00,434.71,436.2,434.69,435.81,9690.0,420.1617,421.6019,420.1424,421.2249,9690.0
2023-08-07 11:05:00,435.81,436.1,434.88,434.88,17967.0,421.2249,421.5052,420.326,420.326,17967.0
2023-08-07 11:10:00,434.89,436.51,434.84,436.3,12123.0,420.3357,421.9015,420.2874,421.6985,12123.0
2023-08-07 11:15:00,436.17,436.32,435.0,435.0,13468.0,421.5729,421.7178,420.442,420.442,13468.0
2023-08-07 11:20:00,434.91,435.88,434.84,435.88,10368.0,420.355,421.2926,420.2874,421.2926,10368.0
2023-08-07 11:25:00,435.95,436.47,435.4,435.51,5603.0,421.3602,421.8628,420.8286,420.9349,5603.0
2023-08-07 11:30:00,435.53,436.56,435.36,436.56,16807.0,420.9543,421.9498,420.79,421.9498,16807.0
2023-08-07 11:35:00,436.55,436.73,435.89,436.12,9026.0,421.9401,422.1141,421.3022,421.5245,9026.0
2023-08-07 11:40:00,435.93,436.1,435.28,435.28,4149.0,421.3409,421.5052,420.7126,420.7126,4149.0
2023-08-07 11:45:00,435.6,435.63,435.09,435.46,7006.0,421.0219,421.0509,420.529,420.8866,7006.0
2023-08-07 11:50:00,435.56,435.9,435.48,435.75,4397.0,420.9833,421.3119,420.9059,421.1669,4397.0
2023-08-07 11:55:00,435.75,435.9,435.55,435.77,8287.0,421.1669,421.3119,420.9736,421.1862,8287.0
2023-08-07 12:00:00,435.76,435.77,435.56,435.73,1128.0,421.1766,421.1862,420.9833,421.1476,1128.0
2023-08-07 12:05:00,435.76,435.91,435.64,435.71,10263.0,421.1766,421.3216,421.0606,421.1283,10263.0
2023-08-07 12:10:00,435.71,435.84,435.46,435.84,3710.0,421.1283,421.2539,420.8866,421.2539,3710.0
2023-08-07 12:15:00,435.73,436.23,435.73,436.09,6301.0,421.1476,421.6308,421.1476,421.4955,6301.0
2023-08-07 12:20:00,436.21,436.49,435.83,435.85,5940.0,421.6115,421.8821,421.2442,421.2636,5940.0
2023-08-07 12:25:00,435.88,435.9,435.71,435.85,2733.0,421.2926,421.3119,421.1283,421.2636,2733.0
2023-08-07 12:30:00,435.92,436.08,435.58,436.08,11323.0,421.3312,421.4859,421.0026,421.4859,11323.0
2023-08-07 12:35:00,435.81,435.81,435.05,435.17,3345.0,421.2249,421.2249,420.4903,420.6063,3345.0
2023-08-07 12:40:00,435.18,435.18,434.65,435.06,8558.0,420.616,420.616,420.1037,420.5,8558.0
2023-08-07 12:45:00,435.08,435.19,434.31,434.97,10335.0,420.5193,420.6257,419.7751,420.413,10335.0
2023-08-07 12:50:00,434.85,435.43,434.85,435.28,1132.0,420.297,420.8576,420.297,420.7126,1132.0
2023-08-07 12:55:00,435.29,436.06,435.29,435.96,1930.0,420.7223,421.4665,420.7223,421.3699,1930.0
2023-08-07 13:00:00,436.21,436.22,435.65,435.96,3789.0,421.6115,421.6212,421.0703,421.3699,3789.0
2023-08-07 13:05:00,436.07,436.08,435.7,435.78,2370.0,421.4762,421.4859,421.1186,421.1959,2370.0
2023-08-07 13:10:00,435.89,436.03,435.7,435.7,2412.0,421.3022,421.4375,421.1186,421.1186,2412.0
2023-08-07 13:15:00,435.79,436.07,435.68,435.8,3987.0,421.2056,421.4762,421.0993,421.2152,3987.0
2023-08-07 13:20:00,435.81,436.04,435.8,436.04,1900.0,421.2249,421.4472,421.2152,421.4472,1900.0
2023-08-07 13:25:00,436.04,436.17,435.87,435.93,3042.0,421.4472,421.5729,421.2829,421.3409,3042.0
2023-08-07 13:30:00,435.93,436.11,435.81,436.09,4157.0,421.3409,421.5149,421.2249,421.4955,4157.0
2023-08-07 13:35:00,436.15,436.24,435.89,435.89,2618.0,421.5535,421.6405,421.3022,421.3022,2618.0
2023-08-07 13:40:00,436.02,436.05,435.84,436.05,2443.0,421.4279,421.4569,421.2539,421.4569,2443.0
2023-08-07 13:45:00,436.06,436.85,435.92,436.56,4793.0,421.4665,422.2301,421.3312,421.9498,4793.0
2023-08-07 13:50:00,436.41,436.52,436.27,436.38,4303.0,421.8048,421.9111,421.6695,421.7758,4303.0
2023-08-07 13:55:00,436.38,436.53,436.21,436.46,8532.0,421.7758,421.9208,421.6115,421.8532,8532.0
2023-08-07 14:00:00,436.47,436.53,435.89,435.9,8104.0,421.8628,421.9208,421.3022,421.3119,8104.0
2023-08-07 14:05:00,435.92,436.21,435.54,435.73,3387.0,421.3312,421.6115,420.9639,421.1476,3387.0
2023-08-07 14:10:00,435.85,435.99,435.66,435.66,3946.0,421.2636,421.3989,421.0799,421.0799,3946.0
2023-08-07 14:15:00,435.66,435.77,435.41,435.56,2920.0,421.0799,421.1862,420.8383,420.9833,2920.0
2023-08-07 14:20:00,435.56,435.69,435.49,435.56,3589.0,420.9833,421.1089,420.9156,420.9833,3589.0
2023-08-07 14:25:00,435.56,435.56,435.28,435.54,4218.0,420.9833,420.9833,420.7126,420.9639,4218.0
2023-08-07 14:30:00,435.53,435.53,435.18,435.34,4422.0,420.9543,420.9543,420.616,420.7706,4422.0
2023-08-07 14:35:00,435.48,435.65,435.34,435.52,4998.0,420.9059,421.0703,420.7706,420.9446,4998.0
2023-08-07 14:40:00,435.4,435.51,435.32,435.41,5790.0,420.8286,420.9349,420.7513,420.8383,5790.0
2023-08-07 14:45:00,435.41,435.45,435.3,435.4,5481.0,420.8383,420.877,420.732,420.8286,5481.0
2023-08-07 14:50:00,435.48,435.58,435.41,435.48,5315.0,420.9059,421.0026,420.8383,420.9059,5315.0
2023-08-07 14:55:00,435.41,435.6,435.38,435.56,6474.0,420.8383,421.0219,420.8093,420.9833,6474.0
2023-08-07 15:00:00,435.56,436.23,435.47,436.19,8225.0,420.9833,421.6308,420.8963,421.5922,8225.0
2023-08-07 15:05:00,436.23,436.23,435.76,435.98,3858.0,421.6308,421.6308,421.1766,421.3892,3858.0
2023-08-07 15:10:00,436.11,436.11,435.53,435.74,4111.0,421.5149,421.5149,420.9543,421.1572,4111.0
2023-08-07 15:15:00,435.72,436.08,435.71,435.89,7080.0,421.1379,421.4859,421.1283,421.3022,7080.0
2023-08-07 15:20:00,435.98,436.54,435.96,435.99,2490.0,421.3892,421.9305,421.3699,421.3989,2490.0
2023-08-07 15:25:00,436.49,436.83,436.29,436.48,3100.0,421.8821,422.2108,421.6888,421.8725,3100.0
2023-08-07 15:30:00,436.67,437.11,436.2,436.29,16352.0,422.0561,422.4814,421.6019,421.6888,16352.0
2023-08-07 15:35:00,436.22,436.38,435.9,436.24,7456.0,421.6212,421.7758,421.3119,421.6405,7456.0
2023-08-07 15:40:00,436.38,436.38,436.08,436.3,14676.0,421.7758,421.7758,421.4859,421.6985,14676.0
2023-08-07 15:45:00,436.1,436.41,435.44,435.45,29150.0,421.5052,421.8048,420.8673,420.877,29150.0
2023-08-07 15:50:00,435.52,436.39,435.47,436.36,20286.0,420.9446,421.7855,420.8963,421.7565,20286.0
2023-08-07 15:55:00,436.24,437.15,436.19,436.73,41251.0,421.6405,422.5201,421.5922,422.1141,41251.0
2023-08-08 09:30:00,436.0,438.42,435.71,435.97,13214.0,421.4085,423.7476,421.1283,421.3795,13214.0
2023-08-08 09:35:00,435.58,436.13,435.08,435.08,3021.0,421.0026,421.5342,420.5193,420.5193,3021.0
2023-08-08 09:40:00,435.05,436.04,434.91,435.6,7556.0,420.4903,421.4472,420.355,421.0219,7556.0
2023-08-08 09:45:00,435.13,435.76,434.84,435.01,1302.0,420.5677,421.1766,420.2874,420.4517,1302.0
2023-08-08 09:50:00,434.9,435.58,434.9,435.3,1700.0,420.3454,421.0026,420.3454,420.732,1700.0
2023-08-08 09:55:00,435.05,435.07,434.06,434.86,4748.0,420.4903,420.5097,419.5335,420.3067,4748.0
2023-08-08 10:00:00,434.81,434.95,434.45,434.52,5355.0,420.2584,420.3937,419.9104,419.9781,5355.0
2023-08-08 10:05:00,434.52,435.46,434.49,435.46,4175.0,419.9781,420.8866,419.9491,420.8866,4175.0
2023-08-08 10:10:00,435.56,435.76,435.02,435.03,2950.0,420.9833,421.1766,420.4613,420.471,2950.0
2023-08-08 10:15:00,434.63,434.65,434.11,434.26,1613.0,420.0844,420.1037,419.5818,419.7268,1613.0
2023-08-08 10:20:00,434.25,434.4,433.68,434.09,2288.0,419.7171,419.8621,419.1662,419.5625,2288.0
2023-08-08 10:25:00,434.21,434.27,433.8,434.04,2737.0,419.6785,419.7364,419.2822,419.5141,2737.0
2023-08-08 10:30:00,434.25,434.37,434.1,434.36,1265.0,419.7171,419.8331,419.5721,419.8234,1265.0
2023-08-08 10:35:00,434.4,434.47,433.65,434.1,4706.0,419.8621,419.9297,419.1372,419.5721,4706.0
2023-08-08 10:40:00,433.73,433.73,433.13,433.47,2854.0,419.2145,419.2145,418.6346,418.9632,2854.0
2023-08-08 10:45:00,433.46,433.64,432.48,432.72,7131.0,418.9536,419.1275,418.0063,418.2383,7131.0
2023-08-08 10:50:00,432.61,433.16,432.42,432.55,6994.0,418.132,418.6636,417.9484,418.074,6994.0
2023-08-08 10:55:00,432.4,433.42,432.31,433.12,4409.0,417.929,418.9149,417.842,418.6249,4409.0
2023-08-08 11:00:00,433.16,433.76,433.16,433.35,2024.0,418.6636,419.2435,418.6636,418.8472,2024.0
2023-08-08 11:05:00,433.21,433.55,433.07,433.55,1228.0,418.7119,419.0405,418.5766,419.0405,1228.0
2023-08-08 11:10:00,433.94,434.48,433.94,434.3,1088.0,419.4175,419.9394,419.4175,419.7654,1088.0
2023-08-08 11:15:00,434.2,434.38,433.77,434.25,3100.0,419.6688,419.8428,419.2532,419.7171,3100.0
2023-08-08 11:20:00,434.21,434.21,434.07,434.07,2300.0,419.6785,419.6785,419.5431,419.5431,2300.0
2023-08-08 11:25:00,434.26,434.93,434.2,434.21,14417.0,419.7268,420.3744,419.6688,419.6785,14417.0
2023-08-08 11:30:00,434.44,434.93,434.12,434.51,4671.0,419.9008,420.3744,419.5915,419.9684,4671.0
2023-08-08 11:35:00,434.45,434.45,433.2,433.49,3319.0,419.9104,419.9104,418.7023,418.9825,3319.0
2023-08-08 11:40:00,433.5,433.66,433.42,433.59,1100.0,418.9922,419.1469,418.9149,419.0792,1100.0
2023-08-08 11:45:00,433.52,433.52,433.23,433.33,300.0,419.0115,419.0115,418.7312,418.8279,300.0
2023-08-08 11:50:00,433.39,433.56,432.98,433.56,2654.0,418.8859,419.0502,418.4896,419.0502,2654.0
2023-08-08 11:55:00,433.18,433.28,432.97,433.19,803.0,418.6829,418.7796,418.4799,418.6926,803.0
2023-08-08 12:00:00,433.27,433.87,433.26,433.35,2159.0,418.7699,419.3498,418.7602,418.8472,2159.0
2023-08-08 12:05:00,432.95,433.0,432.38,432.51,1000.0,418.4606,418.5089,417.9097,418.0353,1000.0
2023-08-08 12:10:00,432.68,433.13,432.58,432.93,2165.0,418.1997,418.6346,418.103,418.4413,2165.0
2023-08-08 12:15:00,432.79,432.92,432.47,432.47,2511.0,418.306,418.4316,417.9967,417.9967,2511.0
2023-08-08 12:20:00,432.78,433.35,432.78,433.35,2008.0,418.2963,418.8472,418.2963,418.8472,2008.0
2023-08-08 12:25:00,433.32,433.32,433.13,433.22,839.0,418.8182,418.8182,418.6346,418.7216,839.0
2023-08-08 12:30:00,433.35,433.71,433.35,433.37,1100.0,418.8472,419.1952,418.8472,418.8666,1100.0
2023-08-08 12:35:00,433.52,433.52,433.06,433.06,1436.0,419.0115,419.0115,418.5669,418.5669,1436.0
2023-08-08 12:40:00,433.09,433.49,432.99,433.19,4092.0,418.5959,418.9825,418.4993,418.6926,4092.0
2023-08-08 12:45:00,433.14,433.44,433.13,433.28,1285.0,418.6443,418.9342,418.6346,418.7796,1285.0
2023-08-08 12:50:00,433.13,433.13,433.09,433.09,200.0,418.6346,418.6346,418.5959,418.5959,200.0
2023-08-08 12:55:00,433.27,433.96,433.27,433.5,4331.0,418.7699,419.4368,418.7699,418.9922,4331.0
2023-08-08 13:00:00,433.72,433.73,433.72,433.73,300.0,419.2048,419.2145,419.2048,419.2145,300.0
2023-08-08 13:05:00,433.95,434.09,433.82,434.09,1638.0,419.4272,419.5625,419.3015,419.5625,1638.0
2023-08-08 13:10:00,434.18,434.23,433.79,434.08,2440.0,419.6495,419.6978,419.2725,419.5528,2440.0
2023-08-08 13:15:00,434.18,434.35,433.57,433.94,8280.0,419.6495,419.8138,419.0599,419.4175,8280.0
2023-08-08 13:20:00,434.04,434.06,433.51,433.52,3137.0,419.5141,419.5335,419.0019,419.0115,3137.0
2023-08-08 13:25:00,433.62,434.04,433.62,433.81,2154.0,419.1082,419.5141,419.1082,419.2918,2154.0
2023-08-08 13:30:00,433.49,433.83,433.49,433.49,3414.0,418.9825,419.3112,418.9825,418.9825,3414.0
2023-08-08 13:35:00,433.48,433.59,433.32,433.32,844.0,418.9729,419.0792,418.8182,418.8182,844.0
2023-08-08 13:40:00,433.59,433.83,433.59,433.67,1653.0,419.0792,419.3112,419.0792,419.1565,1653.0
2023-08-08 13:45:00,433.55,433.64,433.0,433.22,2399.0,419.0405,419.1275,418.5089,418.7216,2399.0
2023-08-08 13:50:00,433.09,433.32,433.02,433.32,1738.0,418.5959,418.8182,418.5283,418.8182,1738.0
2023-08-08 13:55:00,433.22,433.22,432.65,432.65,2347.0,418.7216,418.7216,418.1707,418.1707,2347.0
2023-08-08 14:00:00,432.65,432.68,432.33,432.6,3767.0,418.1707,418.1997,417.8614,418.1223,3767.0
2023-08-08 14:05:00,432.45,432.77,432.42,432.49,4463.0,417.9774,418.2866,417.9484,418.016,4463.0
2023-08-08 14:10:00,432.61,432.96,432.61,432.8,2240.0,418.132,418.4703,418.132,418.3156,2240.0
2023-08-08 14:15:00,432.91,433.37,432.76,433.34,2539.0,418.422,418.8666,418.277,418.8376,2539.0
2023-08-08 14:20:00,433.22,433.85,433.22,433.85,2420.0,418.7216,419.3305,418.7216,419.3305,2420.0
2023-08-08 14:25:00,433.53,433.54,433.49,433.54,712.0,419.0212,419.0309,418.9825,419.0309,712.0
2023-08-08 14:30:00,433.51,433.67,433.37,433.41,4628.0,419.0019,419.1565,418.8666,418.9052,4628.0
2023-08-08 14:35:00,433.32,433.46,433.32,433.46,800.0,418.8182,418.9536,418.8182,418.9536,800.0
2023-08-08 14:40:00,433.39,433.48,433.16,433.3,1834.0,418.8859,418.9729,418.6636,418.7989,1834.0
2023-08-08 14:45:00,433.36,433.52,433.36,433.49,1595.0,418.8569,419.0115,418.8569,418.9825,1595.0
2023-08-08 14:50:00,433.69,433.76,433.61,433.62,2397.0,419.1759,419.2435,419.0985,419.1082,2397.0
2023-08-08 14:55:00,433.67,434.28,433.66,433.69,3807.0,419.1565,419.7461,419.1469,419.1759,3807.0
2023-08-08 15:00:00,433.74,434.07,433.74,434.07,1034.0,419.2242,419.5431,419.2242,419.5431,1034.0
2023-08-08 15:05:00,433.66,433.91,433.58,433.58,1669.0,419.1469,419.3885,419.0695,419.0695,1669.0
2023-08-08 15:10:00,433.87,434.01,433.52,433.65,6209.0,419.3498,419.4851,419.0115,419.1372,6209.0
2023-08-08 15:15:00,433.65,433.9,433.45,433.9,4863.0,419.1372,419.3788,418.9439,419.3788,4863.0
2023-08-08 15:20:00,433.96,434.25,433.96,434.02,3020.0,419.4368,419.7171,419.4368,419.4948,3020.0
2023-08-08 15:25:00,434.19,434.28,433.96,434.2,6597.0,419.6591,419.7461,419.4368,419.6688,6597.0
2023-08-08 15:30:00,434.28,434.55,434.12,434.55,6524.0,419.7461,420.0071,419.5915,420.0071,6524.0
2023-08-08 15:35:00,434.64,434.83,434.51,434.51,5187.0,420.0941,420.2777,419.9684,419.9684,5187.0
2023-08-08 15:40:00,434.62,434.63,433.99,434.1,11932.0,420.0747,420.0844,419.4658,419.5721,11932.0
2023-08-08 15:45:00,434.16,434.31,433.82,433.82,12981.0,419.6301,419.7751,419.3015,419.3015,12981.0
2023-08-08 15:50:00,433.45,433.58,432.67,432.68,24094.0,418.9439,419.0695,418.19,418.1997,24094.0
2023-08-08 15:55:00,432.68,433.17,432.58,432.91,38876.0,418.1997,418.6733,418.103,418.422,38876.0
2023-08-09 09:30:00,433.0,433.47,432.55,432.7,9854.0,418.5089,418.9632,418.074,418.219,9854.0
2023-08-09 09:35:00,432.93,433.57,432.7,433.26,1450.0,418.4413,419.0599,418.219,418.7602,1450.0
2023-08-09 09:40:00,434.78,434.82,433.43,433.89,3211.0,420.2294,420.268,418.9246,419.3692,3211.0
2023-08-09 09:45:00,433.91,434.19,433.64,434.03,4080.0,419.3885,419.6591,419.1275,419.5045,4080.0
2023-08-09 09:50:00,434.38,434.74,433.86,434.6,11976.0,419.8428,420.1907,419.3402,420.0554,11976.0
2023-08-09 09:55:00,434.86,434.87,434.07,434.16,3520.0,420.3067,420.3164,419.5431,419.6301,3520.0
2023-08-09 10:00:00,434.36,434.38,433.45,433.55,3358.0,419.8234,419.8428,418.9439,419.0405,3358.0
2023-08-09 10:05:00,433.39,433.83,432.77,432.81,4197.0,418.8859,419.3112,418.2866,418.3253,4197.0
2023-08-09 10:10:00,432.94,433.53,432.46,433.51,2604.0,418.451,419.0212,417.987,419.0019,2604.0
2023-08-09 10:15:00,433.5,434.47,433.5,434.2,12513.0,418.9922,419.9297,418.9922,419.6688,12513.0
2023-08-09 10:20:00,434.0,434.22,433.7,433.85,4500.0,419.4755,419.6881,419.1855,419.3305,4500.0
2023-08-09 10:25:00,433.85,434.15,433.78,433.78,5552.0,419.3305,419.6205,419.2628,419.2628,5552.0
2023-08-09 10:30:00,434.02,434.11,433.59,433.59,11306.0,419.4948,419.5818,419.0792,419.0792,11306.0
2023-08-09 10:35:00,433.76,434.16,433.59,434.0,6087.0,419.2435,419.6301,419.0792,419.4755,6087.0
2023-08-09 10:40:00,434.0,434.55,434.0,434.4,4113.0,419.4755,420.0071,419.4755,419.8621,4113.0
2023-08-09 10:45:00,434.25,434.31,433.37,433.37,1300.0,419.7171,419.7751,418.8666,418.8666,1300.0
2023-08-09 10:50:00,433.5,434.47,433.37,434.46,3090.0,418.9922,419.9297,418.8666,419.9201,3090.0
2023-08-09 10:55:00,434.49,435.4,434.32,435.4,2489.0,419.9491,420.8286,419.7848,420.8286,2489.0
2023-08-09 11:00:00,435.41,435.7,435.27,435.34,5398.0,420.8383,421.1186,420.703,420.7706,5398.0
2023-08-09 11:05:00,435.53,435.53,435.09,435.39,3300.0,420.9543,420.9543,420.529,420.819,3300.0
2023-08-09 11:10:00,435.4,435.65,435.18,435.51,9737.0,420.8286,421.0703,420.616,420.9349,9737.0
2023-08-09 11:15:00,435.64,435.68,434.21,434.89,12722.0,421.0606,421.0993,419.6785,420.3357,12722.0
2023-08-09 11:20:00,434.8,434.99,434.52,434.69,5910.0,420.2487,420.4323,419.9781,420.1424,5910.0
2023-08-09 11:25:00,434.72,435.26,434.61,435.26,16761.0,420.1714,420.6933,420.0651,420.6933,16761.0
2023-08-09 11:30:00,434.88,435.63,434.75,435.46,4164.0,420.326,421.0509,420.2004,420.8866,4164.0
2023-08-09 11:35:00,435.46,435.57,434.73,434.96,4011.0,420.8866,420.9929,420.181,420.4034,4011.0
2023-08-09 11:40:00,434.86,435.26,434.67,435.2,38929.0,420.3067,420.6933,420.1231,420.6353,38929.0
2023-08-09 11:45:00,435.2,435.59,435.13,435.4,2600.0,420.6353,421.0123,420.5677,420.8286,2600.0
2023-08-09 11:50:00,435.44,436.19,435.2,436.03,5818.0,420.8673,421.5922,420.6353,421.4375,5818.0
2023-08-09 11:55:00,436.03,436.08,434.67,434.91,38642.0,421.4375,421.4859,420.1231,420.355,38642.0
2023-08-09 12:00:00,434.89,435.47,434.69,435.17,14791.0,420.3357,420.8963,420.1424,420.6063,14791.0
2023-08-09 12:05:00,435.17,436.18,435.06,436.18,8214.0,420.6063,421.5825,420.5,421.5825,8214.0
2023-08-09 12:10:00,436.42,436.42,435.75,436.08,3489.0,421.8145,421.8145,421.1669,421.4859,3489.0
2023-08-09 12:15:00,436.19,436.43,436.03,436.2,4444.0,421.5922,421.8242,421.4375,421.6019,4444.0
2023-08-09 12:20:00,436.2,436.3,436.06,436.18,11064.0,421.6019,421.6985,421.4665,421.5825,11064.0
2023-08-09 12:25:00,436.3,437.57,436.05,437.44,30687.0,421.6985,422.926,421.4569,422.8004,30687.0
2023-08-09 12:30:00,437.35,437.56,436.96,437.0,16040.0,422.7134,422.9163,422.3364,422.3751,16040.0
2023-08-09 12:35:00,436.98,437.33,436.27,436.28,19428.0,422.3557,422.694,421.6695,421.6792,19428.0
2023-08-09 12:40:00,436.21,436.25,435.43,435.47,2526.0,421.6115,421.6502,420.8576,420.8963,2526.0
2023-08-09 12:45:00,435.54,436.31,435.53,435.9,24410.0,420.9639,421.7082,420.9543,421.3119,24410.0
2023-08-09 12:50:00,436.0,436.14,435.61,435.61,55160.0,421.4085,421.5439,421.0316,421.0316,55160.0
2023-08-09 12:55:00,435.64,435.77,435.17,435.2,10556.0,421.0606,421.1862,420.6063,420.6353,10556.0
2023-08-09 13:00:00,435.17,435.42,435.15,435.25,11787.0,420.6063,420.848,420.587,420.6836,11787.0
2023-08-09 13:05:00,435.25,436.66,435.23,436.66,96084.0,420.6836,422.0465,420.6643,422.0465,96084.0
2023-08-09 13:10:00,436.64,437.12,435.78,435.83,7269.0,422.0271,422.4911,421.1959,421.2442,7269.0
2023-08-09 13:15:00,435.9,436.1,435.84,436.06,28191.0,421.3119,421.5052,421.2539,421.4665,28191.0
2023-08-09 13:20:00,436.25,436.26,435.84,435.85,9981.0,421.6502,421.6598,421.2539,421.2636,9981.0
2023-08-09 13:25:00,435.91,436.0,435.59,435.9,37582.0,421.3216,421.4085,421.0123,421.3119,37582.0
2023-08-09 13:30:00,435.89,436.0,435.64,435.91,7265.0,421.3022,421.4085,421.0606,421.3216,7265.0
2023-08-09 13:35:00,435.98,436.25,435.89,436.1,13086.0,421.3892,421.6502,421.3022,421.5052,13086.0
2023-08-09 13:40:00,436.24,436.24,435.85,436.0,10635.0,421.6405,421.6405,421.2636,421.4085,10635.0
2023-08-09 13:45:00,436.0,436.1,435.89,435.97,7087.0,421.4085,421.5052,421.3022,421.3795,7087.0
2023-08-09 13:50:00,436.01,436.13,435.88,435.94,10044.0,421.4182,421.5342,421.2926,421.3506,10044.0
2023-08-09 13:55:00,435.95,436.37,435.84,436.0,15698.0,421.3602,421.7662,421.2539,421.4085,15698.0
2023-08-09 14:00:00,436.06,436.18,435.96,436.05,5010.0,421.4665,421.5825,421.3699,421.4569,5010.0
2023-08-09 14:05:00,436.05,436.17,435.83,435.94,8861.0,421.4569,421.5729,421.2442,421.3506,8861.0
2023-08-09 14:10:00,435.92,435.99,435.79,435.9,4303.0,421.3312,421.3989,421.2056,421.3119,4303.0
2023-08-09 14:15:00,435.9,435.95,435.81,435.87,4588.0,421.3119,421.3602,421.2249,421.2829,4588.0
2023-08-09 14:20:00,435.9,435.91,435.63,435.67,3239.0,421.3119,421.3216,421.0509,421.0896,3239.0
2023-08-09 14:25:00,435.68,435.9,435.67,435.88,2840.0,421.0993,421.3119,421.0896,421.2926,2840.0
2023-08-09 14:30:00,435.84,435.98,435.83,435.9,13543.0,421.2539,421.3892,421.2442,421.3119,13543.0
2023-08-09 14:35:00,435.9,436.1,435.86,435.95,11700.0,421.3119,421.5052,421.2732,421.3602,11700.0
2023-08-09 14:40:00,435.95,436.0,435.51,435.72,8229.0,421.3602,421.4085,420.9349,421.1379,8229.0
2023-08-09 14:45:00,435.74,435.9,435.57,435.83,6909.0,421.1572,421.3119,420.9929,421.2442,6909.0
2023-08-09 14:50:00,435.91,436.02,435.85,435.88,9414.0,421.3216,421.4279,421.2636,421.2926,9414.0
2023-08-09 14:55:00,435.93,436.09,435.87,435.95,7636.0,421.3409,421.4955,421.2829,421.3602,7636.0
2023-08-09 15:00:00,435.94,435.96,435.53,435.79,26215.0,421.3506,421.3699,420.9543,421.2056,26215.0
2023-08-09 15:05:00,435.61,435.8,435.55,435.69,7921.0,421.0316,421.2152,420.9736,421.1089,7921.0
2023-08-09 15:10:00,435.7,435.78,435.61,435.73,11648.0,421.1186,421.1959,421.0316,421.1476,11648.0
2023-08-09 15:15:00,435.73,435.73,435.48,435.59,8203.0,421.1476,421.1476,420.9059,421.0123,8203.0
2023-08-09 15:20:00,435.52,435.65,435.4,435.5,5281.0,420.9446,421.0703,420.8286,420.9253,5281.0
2023-08-09 15:25:00,435.6,435.76,435.42,435.56,15046.0,421.0219,421.1766,420.848,420.9833,15046.0
2023-08-09 15:30:00,435.5,435.69,435.31,435.61,7652.0,420.9253,421.1089,420.7416,421.0316,7652.0
2023-08-09 15:35:00,435.65,435.68,435.34,435.44,10773.0,421.0703,421.0993,420.7706,420.8673,10773.0
2023-08-09 15:40:00,435.53,435.57,435.31,435.45,8616.0,420.9543,420.9929,420.7416,420.877,8616.0
2023-08-09 15:45:00,435.39,435.39,434.63,434.7,12477.0,420.819,420.819,420.0844,420.1521,12477.0
2023-08-09 15:50:00,434.52,434.77,434.4,434.6,28431.0,419.9781,420.2197,419.8621,420.0554,28431.0
2023-08-09 15:55:00,434.65,435.92,434.63,435.54,38956.0,420.1037,421.3312,420.0844,420.9639,38956.0
2023-08-10 09:30:00,434.35,434.74,432.42,434.21,21322.0,419.8138,420.1907,417.9484,419.6785,21322.0
2023-08-10 09:35:00,434.36,434.51,433.05,433.82,7286.0,419.8234,419.9684,418.5573,419.3015,7286.0
2023-08-10 09:40:00,433.57,434.35,433.31,433.56,3913.0,419.0599,419.8138,418.8086,419.0502,3913.0
2023-08-10 09:45:00,433.78,433.96,432.81,432.82,3947.0,419.2628,419.4368,418.3253,418.335,3947.0
2023-08-10 09:50:00,432.87,433.52,432.86,433.1,1866.0,418.3833,419.0115,418.3736,418.6056,1866.0
2023-08-10 09:55:00,433.3,433.3,432.61,432.61,3356.0,418.7989,418.7989,418.132,418.132,3356.0
2023-08-10 10:00:00,432.7,433.95,432.51,433.27,11666.0,418.219,419.4272,418.0353,418.7699,11666.0
2023-08-10 10:05:00,433.1,434.03,432.99,434.03,6030.0,418.6056,419.5045,418.4993,419.5045,6030.0
2023-08-10 10:10:00,433.77,434.34,433.46,434.09,6854.0,419.2532,419.8041,418.9536,419.5625,6854.0
2023-08-10 10:15:00,434.08,434.29,432.99,433.18,7803.0,419.5528,419.7558,418.4993,418.6829,7803.0
2023-08-10 10:20:00,432.94,433.13,432.57,433.13,4289.0,418.451,418.6346,418.0933,418.6346,4289.0
2023-08-10 10:25:00,433.21,433.25,432.44,432.74,7908.0,418.7119,418.7506,417.9677,418.2576,7908.0
2023-08-10 10:30:00,432.97,433.3,432.64,433.11,3071.0,418.4799,418.7989,418.161,418.6153,3071.0
2023-08-10 10:35:00,433.29,433.58,433.02,433.5,5704.0,418.7892,419.0695,418.5283,418.9922,5704.0
2023-08-10 10:40:00,433.49,433.49,432.49,432.49,2647.0,418.9825,418.9825,418.016,418.016,2647.0
2023-08-10 10:45:00,432.44,432.54,431.9,432.54,9267.0,417.9677,418.0643,417.4458,418.0643,9267.0
2023-08-10 10:50:00,432.38,433.01,432.34,432.97,3195.0,417.9097,418.5186,417.871,418.4799,3195.0
2023-08-10 10:55:00,433.15,433.26,432.99,433.11,2123.0,418.6539,418.7602,418.4993,418.6153,2123.0
2023-08-10 11:00:00,433.1,433.1,432.74,433.0,1822.0,418.6056,418.6056,418.2576,418.5089,1822.0
2023-08-10 11:05:00,432.73,433.01,432.59,432.69,3535.0,418.248,418.5186,418.1127,418.2093,3535.0
2023-08-10 11:10:00,432.5,432.91,432.35,432.58,2654.0,418.0257,418.422,417.8807,418.103,2654.0
2023-08-10 11:15:00,432.5,432.73,432.22,432.22,3856.0,418.0257,418.248,417.755,417.755,3856.0
2023-08-10 11:20:00,432.31,432.75,432.3,432.74,1500.0,417.842,418.2673,417.8324,418.2576,1500.0
2023-08-10 11:25:00,432.79,433.39,432.78,433.3,3381.0,418.306,418.8859,418.2963,418.7989,3381.0
2023-08-10 11:30:00,433.38,433.38,432.38,432.99,4234.0,418.8762,418.8762,417.9097,418.4993,4234.0
2023-08-10 11:35:00,432.77,432.92,432.63,432.75,1647.0,418.2866,418.4316,418.1513,418.2673,1647.0
2023-08-10 11:40:00,432.77,432.78,432.5,432.78,2687.0,418.2866,418.2963,418.0257,418.2963,2687.0
2023-08-10 11:45:00,432.53,432.53,432.14,432.5,6529.0,418.0547,418.0547,417.6777,418.0257,6529.0
2023-08-10 11:50:00,432.28,432.35,432.18,432.22,1647.0,417.813,417.8807,417.7164,417.755,1647.0
2023-08-10 11:55:00,432.15,432.21,431.77,432.2,6219.0,417.6874,417.7454,417.3201,417.7357,6219.0
2023-08-10 12:00:00,432.22,432.37,431.69,431.87,2596.0,417.755,417.9,417.2428,417.4168,2596.0
2023-08-10 12:05:00,431.88,431.93,431.72,431.84,1700.0,417.4264,417.4748,417.2718,417.3878,1700.0
2023-08-10 12:10:00,431.84,432.32,431.65,432.32,4829.0,417.3878,417.8517,417.2041,417.8517,4829.0
2023-08-10 12:15:00,432.2,432.26,432.02,432.08,1810.0,417.7357,417.7937,417.5617,417.6197,1810.0
2023-08-10 12:20:00,432.19,432.19,431.51,431.71,4078.0,417.7261,417.7261,417.0688,417.2621,4078.0
2023-08-10 12:25:00,431.53,431.6,430.72,431.18,4785.0,417.0881,417.1558,416.3052,416.7499,4785.0
2023-08-10 12:30:00,431.0,431.25,431.0,431.12,4140.0,416.5759,416.8175,416.5759,416.6919,4140.0
2023-08-10 12:35:00,431.06,431.43,431.02,431.43,3115.0,416.6339,416.9915,416.5952,416.9915,3115.0
2023-08-10 12:40:00,431.59,431.63,431.07,431.63,4526.0,417.1461,417.1848,416.6435,417.1848,4526.0
2023-08-10 12:45:00,431.53,431.59,431.32,431.46,1064.0,417.0881,417.1461,416.8852,417.0205,1064.0
2023-08-10 12:50:00,431.48,431.6,431.44,431.5,1686.0,417.0398,417.1558,417.0012,417.0591,1686.0
2023-08-10 12:55:00,431.6,431.68,431.13,431.25,11163.0,417.1558,417.2331,416.7015,416.8175,11163.0
2023-08-10 13:00:00,431.51,431.7,431.28,431.28,1049.0,417.0688,417.2525,416.8465,416.8465,1049.0
2023-08-10 13:05:00,431.18,431.47,431.07,431.38,2482.0,416.7499,417.0301,416.6435,416.9432,2482.0
2023-08-10 13:10:00,431.57,432.1,431.46,432.04,3808.0,417.1268,417.6391,417.0205,417.5811,3808.0
2023-08-10 13:15:00,432.13,432.24,431.78,432.0,2800.0,417.6681,417.7744,417.3298,417.5424,2800.0
2023-08-10 13:20:00,431.87,431.87,431.61,431.62,1177.0,417.4168,417.4168,417.1655,417.1751,1177.0
2023-08-10 13:25:00,431.62,431.75,431.35,431.35,2215.0,417.1751,417.3008,416.9142,416.9142,2215.0
2023-08-10 13:30:00,431.32,431.34,431.1,431.18,1790.0,416.8852,416.9045,416.6725,416.7499,1790.0
2023-08-10 13:35:00,431.08,431.08,431.01,431.05,1509.0,416.6532,416.6532,416.5855,416.6242,1509.0
2023-08-10 13:40:00,430.87,431.0,430.7,431.0,2779.0,416.4502,416.5759,416.2859,416.5759,2779.0
2023-08-10 13:45:00,431.0,431.22,431.0,431.01,2343.0,416.5759,416.7885,416.5759,416.5855,2343.0
2023-08-10 13:50:00,431.06,431.32,430.92,431.22,3644.0,416.6339,416.8852,416.4986,416.7885,3644.0
2023-08-10 13:55:00,431.25,431.32,431.18,431.18,4322.0,416.8175,416.8852,416.7499,416.7499,4322.0
2023-08-10 14:00:00,431.14,431.15,430.85,430.99,1995.0,416.7112,416.7209,416.4309,416.5662,1995.0
2023-08-10 14:05:00,431.0,431.3,430.91,431.25,5361.0,416.5759,416.8658,416.4889,416.8175,5361.0
2023-08-10 14:10:00,431.28,431.79,431.21,431.79,3517.0,416.8465,417.3394,416.7789,417.3394,3517.0
2023-08-10 14:15:00,432.31,432.32,431.91,431.91,2884.0,417.842,417.8517,417.4554,417.4554,2884.0
2023-08-10 14:20:00,431.83,432.09,431.82,431.97,2922.0,417.3781,417.6294,417.3684,417.5134,2922.0
2023-08-10 14:25:00,432.0,432.17,431.97,431.97,917.0,417.5424,417.7067,417.5134,417.5134,917.0
2023-08-10 14:30:00,432.27,432.34,431.58,431.74,3587.0,417.8034,417.871,417.1365,417.2911,3587.0
2023-08-10 14:35:00,431.65,431.65,431.24,431.43,2038.0,417.2041,417.2041,416.8078,416.9915,2038.0
2023-08-10 14:40:00,431.37,431.52,431.27,431.5,2418.0,416.9335,417.0785,416.8368,417.0591,2418.0
2023-08-10 14:45:00,431.42,431.75,431.34,431.6,2328.0,416.9818,417.3008,416.9045,417.1558,2328.0
2023-08-10 14:50:00,431.66,432.13,431.65,431.96,3875.0,417.2138,417.6681,417.2041,417.5038,3875.0
2023-08-10 14:55:00,432.0,432.2,432.0,432.01,2138.0,417.5424,417.7357,417.5424,417.5521,2138.0
2023-08-10 15:00:00,431.9,432.01,431.51,431.51,2741.0,417.4458,417.5521,417.0688,417.0688,2741.0
2023-08-10 15:05:00,431.62,431.77,431.62,431.77,1518.0,417.1751,417.3201,417.1751,417.3201,1518.0
2023-08-10 15:10:00,431.79,431.88,431.59,431.69,1954.0,417.3394,417.4264,417.1461,417.2428,1954.0
2023-08-10 15:15:00,431.6,431.73,431.49,431.57,2906.0,417.1558,417.2814,417.0495,417.1268,2906.0
2023-08-10 15:20:00,431.46,431.74,431.39,431.58,4548.0,417.0205,417.2911,416.9528,417.1365,4548.0
2023-08-10 15:25:00,431.56,431.91,431.52,431.7,4010.0,417.1171,417.4554,417.0785,417.2525,4010.0
2023-08-10 15:30:00,431.71,431.9,431.2,431.25,4695.0,417.2621,417.4458,416.7692,416.8175,4695.0
2023-08-10 15:35:00,431.16,431.32,430.8,430.83,7628.0,416.7305,416.8852,416.3826,416.4116,7628.0
2023-08-10 15:40:00,430.7,430.7,429.64,429.95,24397.0,416.2859,416.2859,415.2614,415.561,24397.0
2023-08-10 15:45:00,429.92,430.38,429.65,430.18,13907.0,415.532,415.9766,415.2711,415.7833,13907.0
2023-08-10 15:50:00,430.06,430.86,430.06,430.86,23884.0,415.6673,416.4406,415.6673,416.4406,23884.0
2023-08-10 15:55:00,430.86,430.96,430.22,430.32,50959.0,416.4406,416.5372,415.822,415.9186,50959.0
2023-08-11 09:30:00,430.27,431.96,430.27,431.89,11829.0,415.8703,417.5038,415.8703,417.4361,11829.0
2023-08-11 09:35:00,431.93,432.28,430.79,431.63,4930.0,417.4748,417.813,416.3729,417.1848,4930.0
2023-08-11 09:40:00,431.87,431.87,430.63,431.25,2002.0,417.4168,417.4168,416.2183,416.8175,2002.0
2023-08-11 09:45:00,431.67,431.67,430.8,430.97,3238.0,417.2235,417.2235,416.3826,416.5469,3238.0
2023-08-11 09:50:00,430.79,431.48,430.79,431.48,2256.0,416.3729,417.0398,416.3729,417.0398,2256.0
2023-08-11 09:55:00,431.26,431.7,431.15,431.15,3425.0,416.8272,417.2525,416.7209,416.7209,3425.0
2023-08-11 10:00:00,431.6,431.88,431.48,431.48,2002.0,417.1558,417.4264,417.0398,417.0398,2002.0
2023-08-11 10:05:00,431.67,431.74,430.87,430.94,11346.0,417.2235,417.2911,416.4502,416.5179,11346.0
2023-08-11 10:10:00,431.09,431.5,431.01,431.5,2329.0,416.6629,417.0591,416.5855,417.0591,2329.0
2023-08-11 10:15:00,431.37,431.55,431.13,431.29,3261.0,416.9335,417.1075,416.7015,416.8562,3261.0
2023-08-11 10:20:00,431.5,431.55,431.05,431.24,4245.0,417.0591,417.1075,416.6242,416.8078,4245.0
2023-08-11 10:25:00,431.05,431.4,430.92,431.22,2377.0,416.6242,416.9625,416.4986,416.7885,2377.0
2023-08-11 10:30:00,431.41,431.55,431.2,431.2,3355.0,416.9722,417.1075,416.7692,416.7692,3355.0
2023-08-11 10:35:00,431.14,431.51,431.07,431.47,4720.0,416.7112,417.0688,416.6435,417.0301,4720.0
2023-08-11 10:40:00,431.48,431.71,431.2,431.41,16622.0,417.0398,417.2621,416.7692,416.9722,16622.0
2023-08-11 10:45:00,431.56,431.56,431.27,431.4,1100.0,417.1171,417.1171,416.8368,416.9625,1100.0
2023-08-11 10:50:00,431.5,431.51,431.16,431.46,1449.0,417.0591,417.0688,416.7305,417.0205,1449.0
2023-08-11 10:55:00,431.34,431.6,431.11,431.19,3805.0,416.9045,417.1558,416.6822,416.7595,3805.0
2023-08-11 11:00:00,431.39,431.39,430.89,430.89,3314.0,416.9528,416.9528,416.4696,416.4696,3314.0
2023-08-11 11:05:00,430.91,431.0,430.65,430.75,4282.0,416.4889,416.5759,416.2376,416.3342,4282.0
2023-08-11 11:10:00,430.81,430.81,430.6,430.6,300.0,416.3922,416.3922,416.1893,416.1893,300.0
2023-08-11 11:15:00,430.61,430.7,430.45,430.62,1524.0,416.1989,416.2859,416.0443,416.2086,1524.0
2023-08-11 11:20:00,430.87,430.98,430.64,430.82,1861.0,416.4502,416.5565,416.2279,416.4019,1861.0
2023-08-11 11:25:00,430.71,430.98,430.57,430.91,2731.0,416.2956,416.5565,416.1603,416.4889,2731.0
2023-08-11 11:30:00,430.78,431.6,430.78,431.47,3121.0,416.3632,417.1558,416.3632,417.0301,3121.0
2023-08-11 11:35:00,431.44,431.6,431.32,431.5,4995.0,417.0012,417.1558,416.8852,417.0591,4995.0
2023-08-11 11:40:00,431.35,431.6,431.31,431.44,3497.0,416.9142,417.1558,416.8755,417.0012,3497.0
2023-08-11 11:45:00,431.33,432.21,431.33,431.85,22610.0,416.8948,417.7454,416.8948,417.3974,22610.0
2023-08-11 11:50:00,431.84,431.86,431.27,431.62,48743.0,417.3878,417.4071,416.8368,417.1751,48743.0
2023-08-11 11:55:00,431.58,431.93,431.47,431.9,6814.0,417.1365,417.4748,417.0301,417.4458,6814.0
2023-08-11 12:00:00,431.8,432.66,431.79,432.06,18024.0,417.3491,418.1803,417.3394,417.6004,18024.0
2023-08-11 12:05:00,432.06,432.18,431.63,431.63,16643.0,417.6004,417.7164,417.1848,417.1848,16643.0
2023-08-11 12:10:00,431.68,431.75,431.08,431.31,5300.0,417.2331,417.3008,416.6532,416.8755,5300.0
2023-08-11 12:15:00,431.22,431.73,431.21,431.58,16162.0,416.7885,417.2814,416.7789,417.1365,16162.0
2023-08-11 12:20:00,431.59,431.74,431.57,431.74,3754.0,417.1461,417.2911,417.1268,417.2911,3754.0
2023-08-11 12:25:00,431.65,431.74,431.39,431.62,2381.0,417.2041,417.2911,416.9528,417.1751,2381.0
2023-08-11 12:30:00,431.62,431.7,431.52,431.62,5823.0,417.1751,417.2525,417.0785,417.1751,5823.0
2023-08-11 12:35:00,431.62,431.62,431.22,431.37,3823.0,417.1751,417.1751,416.7885,416.9335,3823.0
2023-08-11 12:40:00,431.42,431.42,430.69,430.96,4373.0,416.9818,416.9818,416.2763,416.5372,4373.0
2023-08-11 12:45:00,431.07,431.08,430.92,430.92,1556.0,416.6435,416.6532,416.4986,416.4986,1556.0
2023-08-11 12:50:00,430.99,430.99,430.47,430.52,3969.0,416.5662,416.5662,416.0636,416.1119,3969.0
2023-08-11 12:55:00,430.8,430.82,430.55,430.71,900.0,416.3826,416.4019,416.1409,416.2956,900.0
2023-08-11 13:00:00,430.78,430.95,430.24,430.37,1875.0,416.3632,416.5276,415.8413,415.967,1875.0
2023-08-11 13:05:00,430.17,430.19,429.75,430.19,4318.0,415.7737,415.793,415.3677,415.793,4318.0
2023-08-11 13:10:00,430.31,430.36,430.11,430.11,1847.0,415.909,415.9573,415.7157,415.7157,1847.0
2023-08-11 13:15:00,430.12,430.24,429.93,430.1,4016.0,415.7253,415.8413,415.5417,415.706,4016.0
2023-08-11 13:20:00,430.0,430.13,430.0,430.13,600.0,415.6093,415.735,415.6093,415.735,600.0
2023-08-11 13:25:00,430.13,430.3,430.12,430.3,908.0,415.735,415.8993,415.7253,415.8993,908.0
2023-08-11 13:30:00,430.4,430.52,430.31,430.52,2660.0,415.996,416.1119,415.909,416.1119,2660.0
2023-08-11 13:35:00,430.65,430.79,430.57,430.62,2710.0,416.2376,416.3729,416.1603,416.2086,2710.0
2023-08-11 13:40:00,430.65,430.66,430.41,430.46,3227.0,416.2376,416.2473,416.0056,416.054,3227.0
2023-08-11 13:45:00,430.46,430.46,430.06,430.2,2290.0,416.054,416.054,415.6673,415.8027,2290.0
2023-08-11 13:50:00,430.2,430.21,429.7,429.74,4704.0,415.8027,415.8123,415.3194,415.358,4704.0
2023-08-11 13:55:00,429.72,429.92,429.67,429.92,4190.0,415.3387,415.532,415.2904,415.532,4190.0
2023-08-11 14:00:00,429.89,430.08,429.89,429.91,1704.0,415.503,415.6867,415.503,415.5224,1704.0
2023-08-11 14:05:00,429.92,430.03,429.86,429.99,4207.0,415.532,415.6383,415.474,415.5997,4207.0
2023-08-11 14:10:00,429.98,430.06,429.97,429.98,600.0,415.59,415.6673,415.5803,415.59,600.0
2023-08-11 14:15:00,430.07,430.11,429.76,429.88,4074.0,415.677,415.7157,415.3774,415.4934,4074.0
2023-08-11 14:20:00,429.88,430.2,429.67,430.06,6981.0,415.4934,415.8027,415.2904,415.6673,6981.0
2023-08-11 14:25:00,430.24,430.78,430.24,430.48,2734.0,415.8413,416.3632,415.8413,416.0733,2734.0
2023-08-11 14:30:00,430.36,430.63,430.35,430.49,4604.0,415.9573,416.2183,415.9476,416.0829,4604.0
2023-08-11 14:35:00,430.49,430.71,430.34,430.59,4424.0,416.0829,416.2956,415.938,416.1796,4424.0
2023-08-11 14:40:00,430.72,430.73,430.53,430.64,3218.0,416.3052,416.3149,416.1216,416.2279,3218.0
2023-08-11 14:45:00,430.74,431.24,430.65,431.24,5558.0,416.3246,416.8078,416.2376,416.8078,5558.0
2023-08-11 14:50:00,431.29,431.41,431.11,431.28,4054.0,416.8562,416.9722,416.6822,416.8465,4054.0
2023-08-11 14:55:00,431.28,431.28,430.97,430.98,4652.0,416.8465,416.8465,416.5469,416.5565,4652.0
2023-08-11 15:00:00,431.0,431.1,430.88,430.9,2050.0,416.5759,416.6725,416.4599,416.4792,2050.0
2023-08-11 15:05:00,430.9,431.11,430.89,430.93,2103.0,416.4792,416.6822,416.4696,416.5082,2103.0
2023-08-11 15:10:00,430.82,430.96,430.8,430.94,2161.0,416.4019,416.5372,416.3826,416.5179,2161.0
2023-08-11 15:15:00,430.85,431.09,430.7,431.09,6039.0,416.4309,416.6629,416.2859,416.6629,6039.0
2023-08-11 15:20:00,431.09,431.6,430.95,431.6,3047.0,416.6629,417.1558,416.5276,417.1558,3047.0
2023-08-11 15:25:00,431.6,431.84,431.17,431.3,10656.0,417.1558,417.3878,416.7402,416.8658,10656.0
2023-08-11 15:30:00,431.25,431.3,430.94,431.07,6288.0,416.8175,416.8658,416.5179,416.6435,6288.0
2023-08-11 15:35:00,431.11,431.15,430.53,431.02,12681.0,416.6822,416.7209,416.1216,416.5952,12681.0
2023-08-11 15:40:00,430.94,431.1,430.86,431.0,3200.0,416.5179,416.6725,416.4406,416.5759,3200.0
2023-08-11 15:45:00,430.85,430.96,430.74,430.94,5025.0,416.4309,416.5372,416.3246,416.5179,5025.0
2023-08-11 15:50:00,430.72,431.12,430.64,430.93,7537.0,416.3052,416.6919,416.2279,416.5082,7537.0
2023-08-11 15:55:00,430.92,431.24,430.8,431.08,27012.0,416.4986,416.8078,416.3826,416.6532,27012.0
2023-08-14 09:30:00,431.23,432.89,431.23,431.72,8203.0,416.7982,418.4026,416.7982,417.2718,8203.0
2023-08-14 09:35:00,431.7,432.13,431.58,431.59,1534.0,417.2525,417.6681,417.1365,417.1461,1534.0
2023-08-14 09:40:00,431.99,431.99,431.46,431.76,3298.0,417.5327,417.5327,417.0205,417.3104,3298.0
2023-08-14 09:45:00,431.63,431.64,431.21,431.51,1558.0,417.1848,417.1945,416.7789,417.0688,1558.0
2023-08-14 09:50:00,431.41,431.41,430.65,430.66,1276.0,416.9722,416.9722,416.2376,416.2473,1276.0
2023-08-14 09:55:00,430.65,430.89,430.63,430.63,402.0,416.2376,416.4696,416.2183,416.2183,402.0
2023-08-14 10:00:00,431.73,431.99,431.24,431.24,1650.0,417.2814,417.5327,416.8078,416.8078,1650.0
2023-08-14 10:05:00,431.43,431.53,431.08,431.53,3708.0,416.9915,417.0881,416.6532,417.0881,3708.0
2023-08-14 10:10:00,431.7,431.82,431.09,431.09,2846.0,417.2525,417.3684,416.6629,416.6629,2846.0
2023-08-14 10:15:00,431.18,431.47,431.02,431.38,1150.0,416.7499,417.0301,416.5952,416.9432,1150.0
2023-08-14 10:20:00,431.99,431.99,431.13,431.13,2417.0,417.5327,417.5327,416.7015,416.7015,2417.0
2023-08-14 10:25:00,430.93,431.14,430.87,431.12,1676.0,416.5082,416.7112,416.4502,416.6919,1676.0
2023-08-14 10:30:00,431.06,431.23,430.7,430.7,2709.0,416.6339,416.7982,416.2859,416.2859,2709.0
2023-08-14 10:35:00,430.75,430.85,430.71,430.78,1309.0,416.3342,416.4309,416.2956,416.3632,1309.0
2023-08-14 10:40:00,430.82,430.82,430.36,430.37,2746.0,416.4019,416.4019,415.9573,415.967,2746.0
2023-08-14 10:45:00,430.36,430.8,430.36,430.52,2020.0,415.9573,416.3826,415.9573,416.1119,2020.0
2023-08-14 10:50:00,430.29,430.92,430.29,430.8,1900.0,415.8896,416.4986,415.8896,416.3826,1900.0
2023-08-14 10:55:00,430.84,430.88,430.41,430.67,2168.0,416.4212,416.4599,416.0056,416.2569,2168.0
2023-08-14 11:00:00,430.9,430.9,430.68,430.74,1600.0,416.4792,416.4792,416.2666,416.3246,1600.0
2023-08-14 11:05:00,430.77,431.13,430.76,431.13,571.0,416.3536,416.7015,416.3439,416.7015,571.0
2023-08-14 11:10:00,430.96,431.15,430.77,431.07,5954.0,416.5372,416.7209,416.3536,416.6435,5954.0
2023-08-14 11:15:00,430.96,431.23,430.96,431.06,1880.0,416.5372,416.7982,416.5372,416.6339,1880.0
2023-08-14 11:20:00,431.03,431.34,431.02,431.18,4211.0,416.6049,416.9045,416.5952,416.7499,4211.0
2023-08-14 11:25:00,431.28,431.37,431.16,431.26,500.0,416.8465,416.9335,416.7305,416.8272,500.0
2023-08-14 11:30:00,431.14,431.32,431.1,431.18,2374.0,416.7112,416.8852,416.6725,416.7499,2374.0
2023-08-14 11:35:00,431.31,431.57,431.12,431.57,3488.0,416.8755,417.1268,416.6919,417.1268,3488.0
2023-08-14 11:40:00,431.59,431.59,431.02,431.07,3871.0,417.1461,417.1461,416.5952,416.6435,3871.0
2023-08-14 11:45:00,431.09,431.31,431.07,431.28,1466.0,416.6629,416.8755,416.6435,416.8465,1466.0
2023-08-14 11:50:00,431.46,431.46,431.3,431.32,1334.0,417.0205,417.0205,416.8658,416.8852,1334.0
2023-08-14 11:55:00,431.24,431.31,431.19,431.24,1040.0,416.8078,416.8755,416.7595,416.8078,1040.0
2023-08-14 12:00:00,431.25,431.5,431.12,431.13,5178.0,416.8175,417.0591,416.6919,416.7015,5178.0
2023-08-14 12:05:00,431.06,431.77,431.06,431.54,5116.0,416.6339,417.3201,416.6339,417.0978,5116.0
2023-08-14 12:10:00,431.52,431.62,431.29,431.36,2941.0,417.0785,417.1751,416.8562,416.9238,2941.0
2023-08-14 12:15:00,431.49,431.63,431.38,431.53,4650.0,417.0495,417.1848,416.9432,417.0881,4650.0
2023-08-14 12:20:00,431.61,431.61,431.14,431.2,2844.0,417.1655,417.1655,416.7112,416.7692,2844.0
2023-08-14 12:25:00,431.18,431.19,431.02,431.02,600.0,416.7499,416.7595,416.5952,416.5952,600.0
2023-08-14 12:30:00,431.09,431.16,430.84,430.84,1197.0,416.6629,416.7305,416.4212,416.4212,1197.0
2023-08-14 12:35:00,430.81,430.81,430.7,430.75,1600.0,416.3922,416.3922,416.2859,416.3342,1600.0
2023-08-14 12:40:00,430.77,430.78,430.66,430.66,1691.0,416.3536,416.3632,416.2473,416.2473,1691.0
2023-08-14 12:45:00,430.77,430.88,430.74,430.83,3155.0,416.3536,416.4599,416.3246,416.4116,3155.0
2023-08-14 12:50:00,430.89,430.92,430.64,430.79,2160.0,416.4696,416.4986,416.2279,416.3729,2160.0
2023-08-14 12:55:00,430.76,430.86,430.64,430.76,2613.0,416.3439,416.4406,416.2279,416.3439,2613.0
2023-08-14 13:00:00,430.8,430.8,430.65,430.66,631.0,416.3826,416.3826,416.2376,416.2473,631.0
2023-08-14 13:05:00,430.8,430.89,430.79,430.89,900.0,416.3826,416.4696,416.3729,416.4696,900.0
2023-08-14 13:10:00,430.79,430.86,430.61,430.85,2417.0,416.3729,416.4406,416.1989,416.4309,2417.0
2023-08-14 13:15:00,430.95,431.05,430.78,430.78,1114.0,416.5276,416.6242,416.3632,416.3632,1114.0
2023-08-14 13:20:00,430.91,430.91,430.54,430.54,2218.0,416.4889,416.4889,416.1313,416.1313,2218.0
2023-08-14 13:25:00,430.46,430.6,430.41,430.57,2548.0,416.054,416.1893,416.0056,416.1603,2548.0
2023-08-14 13:30:00,430.66,430.76,430.57,430.66,1354.0,416.2473,416.3439,416.1603,416.2473,1354.0
2023-08-14 13:35:00,430.68,430.68,430.5,430.55,1513.0,416.2666,416.2666,416.0926,416.1409,1513.0
2023-08-14 13:40:00,430.53,430.58,430.5,430.5,1000.0,416.1216,416.1699,416.0926,416.0926,1000.0
2023-08-14 13:45:00,430.46,430.49,430.35,430.42,1063.0,416.054,416.0829,415.9476,416.0153,1063.0
2023-08-14 13:50:00,430.43,430.5,430.32,430.41,3517.0,416.025,416.0926,415.9186,416.0056,3517.0
2023-08-14 13:55:00,430.35,430.47,430.17,430.17,4278.0,415.9476,416.0636,415.7737,415.7737,4278.0
2023-08-14 14:00:00,430.18,430.3,429.7,429.7,2995.0,415.7833,415.8993,415.3194,415.3194,2995.0
2023-08-14 14:05:00,429.67,429.95,429.67,429.87,2663.0,415.2904,415.561,415.2904,415.4837,2663.0
2023-08-14 14:10:00,429.76,429.88,429.65,429.73,3189.0,415.3774,415.4934,415.2711,415.3484,3189.0
2023-08-14 14:15:00,429.73,429.88,429.61,429.62,3605.0,415.3484,415.4934,415.2324,415.2421,3605.0
2023-08-14 14:20:00,429.72,430.25,429.63,429.99,3618.0,415.3387,415.851,415.2517,415.5997,3618.0
2023-08-14 14:25:00,430.08,430.46,430.02,430.46,2500.0,415.6867,416.054,415.6287,416.054,2500.0
2023-08-14 14:30:00,430.22,430.48,430.22,430.48,4396.0,415.822,416.0733,415.822,416.0733,4396.0
2023-08-14 14:35:00,430.32,430.35,429.92,429.93,3100.0,415.9186,415.9476,415.532,415.5417,3100.0
2023-08-14 14:40:00,429.97,430.44,429.9,430.22,1507.0,415.5803,416.0346,415.5127,415.822,1507.0
2023-08-14 14:45:00,430.24,430.51,430.13,430.31,1660.0,415.8413,416.1023,415.735,415.909,1660.0
2023-08-14 14:50:00,430.3,430.73,430.22,430.56,4278.0,415.8993,416.3149,415.822,416.1506,4278.0
2023-08-14 14:55:00,430.47,430.58,430.34,430.4,4045.0,416.0636,416.1699,415.938,415.996,4045.0
2023-08-14 15:00:00,430.3,430.56,430.27,430.43,2953.0,415.8993,416.1506,415.8703,416.025,2953.0
2023-08-14 15:05:00,430.21,430.25,429.88,430.07,2004.0,415.8123,415.851,415.4934,415.677,2004.0
2023-08-14 15:10:00,429.92,430.0,429.81,429.85,3085.0,415.532,415.6093,415.4257,415.4644,3085.0
2023-08-14 15:15:00,429.9,429.9,429.63,429.78,2480.0,415.5127,415.5127,415.2517,415.3967,2480.0
2023-08-14 15:20:00,430.01,430.01,429.66,429.83,3420.0,415.619,415.619,415.2807,415.445,3420.0
2023-08-14 15:25:00,429.84,429.86,429.7,429.78,1500.0,415.4547,415.474,415.3194,415.3967,1500.0
2023-08-14 15:30:00,429.72,429.72,429.35,429.35,3199.0,415.3387,415.3387,414.9811,414.9811,3199.0
2023-08-14 15:35:00,429.31,429.46,429.19,429.46,4698.0,414.9424,415.0874,414.8265,415.0874,4698.0
2023-08-14 15:40:00,429.55,429.55,429.25,429.33,4250.0,415.1744,415.1744,414.8844,414.9618,4250.0
2023-08-14 15:45:00,429.47,429.6,429.17,429.31,5031.0,415.0971,415.2227,414.8071,414.9424,5031.0
2023-08-14 15:50:00,429.43,429.43,429.02,429.16,13241.0,415.0584,415.0584,414.6621,414.7975,13241.0
2023-08-14 15:55:00,429.19,429.73,429.01,429.51,24116.0,414.8265,415.3484,414.6525,415.1357,24116.0
2023-08-15 09:30:00,427.79,428.28,426.88,427.49,13979.0,413.4733,413.9469,412.5938,413.1833,13979.0
2023-08-15 09:35:00,427.5,428.21,427.0,428.08,6526.0,413.193,413.8792,412.7097,413.7536,6526.0
2023-08-15 09:40:00,427.94,428.04,427.33,427.78,6152.0,413.6183,413.7149,413.0287,413.4636,6152.0
2023-08-15 09:45:00,427.52,428.42,427.51,427.71,7398.0,413.2123,414.0822,413.2027,413.396,7398.0
2023-08-15 09:50:00,427.99,428.02,427.44,427.9,2300.0,413.6666,413.6956,413.135,413.5796,2300.0
2023-08-15 09:55:00,427.94,428.34,427.59,427.82,3238.0,413.6183,414.0049,413.28,413.5023,3238.0
2023-08-15 10:00:00,427.81,427.81,427.04,427.17,3069.0,413.4926,413.4926,412.7484,412.8741,3069.0
2023-08-15 10:05:00,427.34,427.37,426.2,426.2,4044.0,413.0384,413.0674,411.9365,411.9365,4044.0
2023-08-15 10:10:00,426.18,426.53,426.14,426.15,2400.0,411.9172,412.2555,411.8785,411.8882,2400.0
2023-08-15 10:15:00,426.14,426.33,425.19,426.07,11103.0,411.8785,412.0622,410.9603,411.8109,11103.0
2023-08-15 10:20:00,426.23,426.31,425.65,425.78,4378.0,411.9655,412.0428,411.4049,411.5306,4378.0
2023-08-15 10:25:00,425.78,425.78,425.29,425.3,3358.0,411.5306,411.5306,411.057,411.0666,3358.0
2023-08-15 10:30:00,425.58,425.88,425.4,425.54,2852.0,411.3373,411.6272,411.1633,411.2986,2852.0
2023-08-15 10:35:00,425.74,425.76,425.33,425.34,2053.0,411.4919,411.5112,411.0956,411.1053,2053.0
2023-08-15 10:40:00,425.21,425.78,425.21,425.48,2994.0,410.9796,411.5306,410.9796,411.2406,2994.0
2023-08-15 10:45:00,425.63,425.76,425.63,425.68,1450.0,411.3856,411.5112,411.3856,411.4339,1450.0
2023-08-15 10:50:00,425.63,425.84,425.62,425.81,2000.0,411.3856,411.5886,411.3759,411.5596,2000.0
2023-08-15 10:55:00,425.66,425.66,425.25,425.25,2410.0,411.4146,411.4146,411.0183,411.0183,2410.0
2023-08-15 11:00:00,425.26,425.7,425.12,425.38,5308.0,411.028,411.4533,410.8927,411.144,5308.0
2023-08-15 11:05:00,425.13,425.5,425.12,425.12,3408.0,410.9023,411.2599,410.8927,410.8927,3408.0
2023-08-15 11:10:00,425.36,425.44,424.7,424.92,3545.0,411.1246,411.202,410.4867,410.6994,3545.0
2023-08-15 11:15:00,425.0,425.04,424.84,424.85,2184.0,410.7767,410.8153,410.622,410.6317,2184.0
2023-08-15 11:20:00,424.8,424.87,424.7,424.8,2324.0,410.5834,410.651,410.4867,410.5834,2324.0
2023-08-15 11:25:00,424.78,424.79,424.52,424.65,2952.0,410.564,410.5737,410.3127,410.4384,2952.0
2023-08-15 11:30:00,424.65,424.75,424.57,424.68,3402.0,410.4384,410.535,410.3611,410.4674,3402.0
2023-08-15 11:35:00,424.68,424.68,424.37,424.52,4577.0,410.4674,410.4674,410.1678,410.3127,4577.0
2023-08-15 11:40:00,424.55,424.6,424.24,424.24,2276.0,410.3417,410.3901,410.0421,410.0421,2276.0
2023-08-15 11:45:00,424.04,424.3,423.92,424.3,6776.0,409.8488,410.1001,409.7328,410.1001,6776.0
2023-08-15 11:50:00,424.07,424.14,423.78,423.78,1322.0,409.8778,409.9455,409.5975,409.5975,1322.0
2023-08-15 11:55:00,423.73,423.92,423.5,423.78,1837.0,409.5492,409.7328,409.3269,409.5975,1837.0
2023-08-15 12:00:00,423.97,423.97,423.39,423.44,2612.0,409.7811,409.7811,409.2206,409.2689,2612.0
2023-08-15 12:05:00,423.44,423.67,423.12,423.22,2411.0,409.2689,409.4912,408.9596,409.0562,2411.0
2023-08-15 12:10:00,423.12,423.43,423.06,423.4,1818.0,408.9596,409.2592,408.9016,409.2302,1818.0
2023-08-15 12:15:00,423.11,423.24,422.8,422.94,2621.0,408.9499,409.0756,408.6503,408.7856,2621.0
2023-08-15 12:20:00,422.99,422.99,422.48,422.76,2600.0,408.8339,408.8339,408.341,408.6116,2600.0
2023-08-15 12:25:00,422.77,422.78,422.42,422.52,1803.0,408.6213,408.631,408.283,408.3797,1803.0
2023-08-15 12:30:00,422.46,422.62,422.13,422.22,8624.0,408.3217,408.4763,408.0027,408.0897,8624.0
2023-08-15 12:35:00,422.22,422.4,421.89,422.04,1990.0,408.0897,408.2637,407.7708,407.9157,1990.0
2023-08-15 12:40:00,422.04,422.22,421.9,421.9,2664.0,407.9157,408.0897,407.7804,407.7804,2664.0
2023-08-15 12:45:00,421.9,421.99,421.73,421.74,5539.0,407.7804,407.8674,407.6161,407.6258,5539.0
2023-08-15 12:50:00,421.9,422.39,421.81,422.39,4464.0,407.7804,408.254,407.6934,408.254,4464.0
2023-08-15 12:55:00,422.39,422.47,421.94,422.25,8551.0,408.254,408.3313,407.8191,408.1187,8551.0
2023-08-15 13:00:00,422.24,422.4,421.95,422.15,3733.0,408.109,408.2637,407.8288,408.0221,3733.0
2023-08-15 13:05:00,422.16,422.75,422.01,422.54,2301.0,408.0317,408.602,407.8867,408.399,2301.0
2023-08-15 13:10:00,422.61,422.98,422.61,422.67,1619.0,408.4667,408.8243,408.4667,408.5247,1619.0
2023-08-15 13:15:00,422.62,422.8,422.61,422.78,672.0,408.4763,408.6503,408.4667,408.631,672.0
2023-08-15 13:20:00,422.72,422.83,422.5,422.81,5471.0,408.573,408.6793,408.3603,408.66,5471.0
2023-08-15 13:25:00,422.75,423.49,422.75,423.27,840.0,408.602,409.3172,408.602,409.1046,840.0
2023-08-15 13:30:00,423.25,423.29,423.04,423.29,2249.0,409.0852,409.1239,408.8823,409.1239,2249.0
2023-08-15 13:35:00,423.34,423.52,423.34,423.52,700.0,409.1722,409.3462,409.1722,409.3462,700.0
2023-08-15 13:40:00,423.35,423.38,423.17,423.31,4198.0,409.1819,409.2109,409.0079,409.1432,4198.0
2023-08-15 13:45:00,423.16,423.55,423.16,423.41,1400.0,408.9983,409.3752,408.9983,409.2399,1400.0
2023-08-15 13:50:00,423.22,423.59,423.12,423.47,1400.0,409.0562,409.4139,408.9596,409.2979,1400.0
2023-08-15 13:55:00,423.38,423.52,423.29,423.49,1877.0,409.2109,409.3462,409.1239,409.3172,1877.0
2023-08-15 14:00:00,423.67,424.0,423.67,423.88,2210.0,409.4912,409.8101,409.4912,409.6942,2210.0
2023-08-15 14:05:00,423.87,424.17,423.75,424.15,2700.0,409.6845,409.9745,409.5685,409.9551,2700.0
2023-08-15 14:10:00,424.17,424.29,424.1,424.12,4325.0,409.9745,410.0904,409.9068,409.9261,4325.0
2023-08-15 14:15:00,424.15,424.32,424.08,424.26,4026.0,409.9551,410.1194,409.8875,410.0614,4026.0
2023-08-15 14:20:00,424.19,424.32,424.08,424.23,4874.0,409.9938,410.1194,409.8875,410.0324,4874.0
2023-08-15 14:25:00,424.25,424.53,424.08,424.51,3003.0,410.0518,410.3224,409.8875,410.3031,3003.0
2023-08-15 14:30:00,424.6,424.84,424.52,424.84,5405.0,410.3901,410.622,410.3127,410.622,5405.0
2023-08-15 14:35:00,424.75,424.89,424.55,424.8,3314.0,410.535,410.6704,410.3417,410.5834,3314.0
2023-08-15 14:40:00,424.69,425.04,424.69,424.95,3027.0,410.4771,410.8153,410.4771,410.7284,3027.0
2023-08-15 14:45:00,424.9,424.9,424.33,424.38,3803.0,410.68,410.68,410.1291,410.1774,3803.0
2023-08-15 14:50:00,424.19,424.45,424.18,424.32,3048.0,409.9938,410.2451,409.9841,410.1194,3048.0
2023-08-15 14:55:00,424.17,424.27,423.74,424.03,4811.0,409.9745,410.0711,409.5588,409.8391,4811.0
2023-08-15 15:00:00,424.03,424.2,423.75,424.1,4831.0,409.8391,410.0035,409.5685,409.9068,4831.0
2023-08-15 15:05:00,424.24,424.29,424.0,424.1,900.0,410.0421,410.0904,409.8101,409.9068,900.0
2023-08-15 15:10:00,424.44,424.44,424.29,424.34,701.0,410.2354,410.2354,410.0904,410.1388,701.0
2023-08-15 15:15:00,424.41,424.44,424.2,424.35,4145.0,410.2064,410.2354,410.0035,410.1484,4145.0
2023-08-15 15:20:00,424.31,424.36,424.12,424.22,2306.0,410.1098,410.1581,409.9261,410.0228,2306.0
2023-08-15 15:25:00,424.11,424.11,423.61,423.68,1990.0,409.9165,409.9165,409.4332,409.5009,1990.0
2023-08-15 15:30:00,423.57,423.81,423.51,423.75,5300.0,409.3945,409.6265,409.3365,409.5685,5300.0
2023-08-15 15:35:00,423.76,423.9,423.51,423.52,5862.0,409.5782,409.7135,409.3365,409.3462,5862.0
2023-08-15 15:40:00,423.41,423.66,423.35,423.53,2650.0,409.2399,409.4815,409.1819,409.3559,2650.0
2023-08-15 15:45:00,423.41,423.7,423.31,423.56,4562.0,409.2399,409.5202,409.1432,409.3849,4562.0
2023-08-15 15:50:00,423.38,423.69,423.28,423.57,6444.0,409.2109,409.5105,409.1142,409.3945,6444.0
2023-08-15 15:55:00,423.59,423.87,423.07,423.1,18015.0,409.4139,409.6845,408.9113,408.9403,18015.0
2023-08-16 09:30:00,422.48,423.94,422.48,423.34,8595.0,408.341,409.7522,408.341,409.1722,8595.0
2023-08-16 09:35:00,424.47,424.47,423.0,423.0,1257.0,410.2644,410.2644,408.8436,408.8436,1257.0
2023-08-16 09:40:00,423.04,423.48,422.58,422.73,2321.0,408.8823,409.3075,408.4377,408.5826,2321.0
2023-08-16 09:45:00,423.21,423.7,423.2,423.41,1295.0,409.0466,409.5202,409.0369,409.2399,1295.0
2023-08-16 09:50:00,423.06,423.31,422.93,423.23,898.0,408.9016,409.1432,408.776,409.0659,898.0
2023-08-16 09:55:00,423.43,423.67,423.25,423.67,2815.0,409.2592,409.4912,409.0852,409.4912,2815.0
2023-08-16 10:00:00,423.99,425.11,423.9,424.61,3435.0,409.8005,410.883,409.7135,410.3997,3435.0
2023-08-16 10:05:00,425.23,425.23,424.92,425.15,1715.0,410.999,410.999,410.6994,410.9217,1715.0
2023-08-16 10:10:00,425.07,425.3,424.77,424.77,3495.0,410.8443,411.0666,410.5544,410.5544,3495.0
2023-08-16 10:15:00,424.7,425.37,424.69,425.06,2496.0,410.4867,411.1343,410.4771,410.8347,2496.0
2023-08-16 10:20:00,425.04,425.53,425.02,425.51,1522.0,410.8153,411.2889,410.796,411.2696,1522.0
2023-08-16 10:25:00,425.77,426.43,425.69,426.43,1500.0,411.5209,412.1588,411.4436,412.1588,1500.0
2023-08-16 10:30:00,425.98,425.98,425.42,425.8,1545.0,411.7239,411.7239,411.1826,411.5499,1545.0
2023-08-16 10:35:00,425.91,426.25,425.83,426.09,1029.0,411.6562,411.9848,411.5789,411.8302,1029.0
2023-08-16 10:40:00,426.24,426.86,426.24,426.76,4041.0,411.9752,412.5744,411.9752,412.4778,4041.0
2023-08-16 10:45:00,426.7,426.7,426.11,426.67,1369.0,412.4198,412.4198,411.8495,412.3908,1369.0
2023-08-16 10:50:00,426.43,426.98,426.4,426.74,2151.0,412.1588,412.6904,412.1298,412.4584,2151.0
2023-08-16 10:55:00,426.98,427.3,426.98,427.28,700.0,412.6904,412.9997,412.6904,412.9804,700.0
2023-08-16 11:00:00,427.12,427.12,426.55,426.56,1226.0,412.8257,412.8257,412.2748,412.2845,1226.0
2023-08-16 11:05:00,427.08,427.62,426.98,427.36,4488.0,412.7871,413.309,412.6904,413.0577,4488.0
2023-08-16 11:10:00,427.47,427.76,427.09,427.76,1793.0,413.164,413.4443,412.7967,413.4443,1793.0
2023-08-16 11:15:00,427.74,427.85,427.61,427.67,975.0,413.425,413.5313,413.2993,413.3573,975.0
2023-08-16 11:20:00,427.69,427.99,427.39,427.98,4024.0,413.3767,413.6666,413.0867,413.6569,4024.0
2023-08-16 11:25:00,428.0,428.21,427.84,428.21,1548.0,413.6763,413.8792,413.5216,413.8792,1548.0
2023-08-16 11:30:00,428.09,428.2,427.91,428.0,2357.0,413.7633,413.8696,413.5893,413.6763,2357.0
2023-08-16 11:35:00,427.86,428.0,427.65,427.73,1362.0,413.541,413.6763,413.338,413.4153,1362.0
2023-08-16 11:40:00,427.42,427.6,426.6,426.94,13781.0,413.1157,413.2897,412.3231,412.6518,13781.0
2023-08-16 11:45:00,427.21,427.35,426.88,427.14,1667.0,412.9127,413.048,412.5938,412.8451,1667.0
2023-08-16 11:50:00,427.09,427.43,427.09,427.43,800.0,412.7967,413.1254,412.7967,413.1254,800.0
2023-08-16 11:55:00,427.5,427.5,426.68,426.68,2486.0,413.193,413.193,412.4005,412.4005,2486.0
2023-08-16 12:00:00,427.12,427.94,427.12,427.94,1760.0,412.8257,413.6183,412.8257,413.6183,1760.0
2023-08-16 12:05:00,427.74,427.95,427.51,427.69,1795.0,413.425,413.628,413.2027,413.3767,1795.0
2023-08-16 12:10:00,427.4,427.61,427.37,427.37,1767.0,413.0964,413.2993,413.0674,413.0674,1767.0
2023-08-16 12:15:00,427.36,427.6,427.36,427.56,600.0,413.0577,413.2897,413.0577,413.251,600.0
2023-08-16 12:20:00,427.57,427.85,427.3,427.85,1104.0,413.2607,413.5313,412.9997,413.5313,1104.0
2023-08-16 12:25:00,427.68,427.92,427.54,427.74,2084.0,413.367,413.599,413.2317,413.425,2084.0
2023-08-16 12:30:00,427.57,428.41,427.57,428.41,1000.0,413.2607,414.0726,413.2607,414.0726,1000.0
2023-08-16 12:35:00,427.99,428.34,427.98,428.34,947.0,413.6666,414.0049,413.6569,414.0049,947.0
2023-08-16 12:40:00,428.5,428.55,428.16,428.18,1982.0,414.1595,414.2079,413.8309,413.8503,1982.0
2023-08-16 12:45:00,428.1,428.1,427.82,428.08,700.0,413.7729,413.7729,413.5023,413.7536,700.0
2023-08-16 12:50:00,428.0,428.08,427.84,428.08,688.0,413.6763,413.7536,413.5216,413.7536,688.0
2023-08-16 12:55:00,427.97,428.03,427.55,428.03,2024.0,413.6473,413.7053,413.2413,413.7053,2024.0
2023-08-16 13:00:00,428.04,428.04,427.62,427.73,1745.0,413.7149,413.7149,413.309,413.4153,1745.0
2023-08-16 13:05:00,427.63,427.63,427.13,427.13,1506.0,413.3187,413.3187,412.8354,412.8354,1506.0
2023-08-16 13:10:00,427.15,427.26,426.99,427.08,2175.0,412.8547,412.961,412.7001,412.7871,2175.0
2023-08-16 13:15:00,427.1,427.23,426.78,426.78,2584.0,412.8064,412.932,412.4971,412.4971,2584.0
2023-08-16 13:20:00,426.56,427.09,426.56,427.09,1965.0,412.2845,412.7967,412.2845,412.7967,1965.0
2023-08-16 13:25:00,427.06,427.07,426.64,426.64,4757.0,412.7677,412.7774,412.3618,412.3618,4757.0
2023-08-16 13:30:00,426.74,426.74,426.42,426.54,1405.0,412.4584,412.4584,412.1492,412.2651,1405.0
2023-08-16 13:35:00,426.69,427.0,426.6,426.68,2946.0,412.4101,412.7097,412.3231,412.4005,2946.0
2023-08-16 13:40:00,426.66,426.66,426.66,426.66,200.0,412.3811,412.3811,412.3811,412.3811,200.0
2023-08-16 13:45:00,426.68,427.02,426.49,427.02,947.0,412.4005,412.7291,412.2168,412.7291,947.0
2023-08-16 13:50:00,426.83,427.31,426.83,427.31,1502.0,412.5454,413.0094,412.5454,413.0094,1502.0
2023-08-16 13:55:00,427.36,427.74,427.25,427.25,2315.0,413.0577,413.425,412.9514,412.9514,2315.0
2023-08-16 14:00:00,426.68,426.97,426.47,426.47,933.0,412.4005,412.6807,412.1975,412.1975,933.0
2023-08-16 14:05:00,426.5,426.91,426.5,426.86,2102.0,412.2265,412.6228,412.2265,412.5744,2102.0
2023-08-16 14:10:00,426.86,426.86,426.51,426.71,2711.0,412.5744,412.5744,412.2361,412.4294,2711.0
2023-08-16 14:15:00,426.49,427.36,426.49,427.27,1000.0,412.2168,413.0577,412.2168,412.9707,1000.0
2023-08-16 14:20:00,427.58,427.68,427.46,427.46,1657.0,413.2703,413.367,413.1543,413.1543,1657.0
2023-08-16 14:25:00,427.46,427.93,427.45,427.93,2352.0,413.1543,413.6086,413.1447,413.6086,2352.0
2023-08-16 14:30:00,427.89,428.06,427.6,427.6,1199.0,413.57,413.7343,413.2897,413.2897,1199.0
2023-08-16 14:35:00,427.6,427.6,427.49,427.49,1121.0,413.2897,413.2897,413.1833,413.1833,1121.0
2023-08-16 14:40:00,427.7,427.97,427.7,427.84,1715.0,413.3863,413.6473,413.3863,413.5216,1715.0
2023-08-16 14:45:00,427.84,427.98,427.62,427.88,1600.0,413.5216,413.6569,413.309,413.5603,1600.0
2023-08-16 14:50:00,427.68,428.02,427.32,427.82,2180.0,413.367,413.6956,413.019,413.5023,2180.0
2023-08-16 14:55:00,427.84,428.02,427.51,427.52,2527.0,413.5216,413.6956,413.2027,413.2123,2527.0
2023-08-16 15:00:00,427.6,427.74,427.37,427.73,1460.0,413.2897,413.425,413.0674,413.4153,1460.0
2023-08-16 15:05:00,427.58,427.86,427.58,427.6,1574.0,413.2703,413.541,413.2703,413.2897,1574.0
2023-08-16 15:10:00,427.59,427.73,426.9,427.21,2600.0,413.28,413.4153,412.6131,412.9127,2600.0
2023-08-16 15:15:00,427.09,427.14,426.69,426.78,3154.0,412.7967,412.8451,412.4101,412.4971,3154.0
2023-08-16 15:20:00,426.96,426.97,426.4,426.4,1913.0,412.6711,412.6807,412.1298,412.1298,1913.0
2023-08-16 15:25:00,426.44,426.74,426.44,426.56,1700.0,412.1685,412.4584,412.1685,412.2845,1700.0
2023-08-16 15:30:00,426.37,426.87,426.37,426.69,3618.0,412.1008,412.5841,412.1008,412.4101,3618.0
2023-08-16 15:35:00,426.84,426.92,426.52,426.79,3619.0,412.5551,412.6324,412.2458,412.5068,3619.0
2023-08-16 15:40:00,426.54,426.91,426.5,426.67,3095.0,412.2651,412.6228,412.2265,412.3908,3095.0
2023-08-16 15:45:00,426.65,427.0,426.53,426.82,8384.0,412.3715,412.7097,412.2555,412.5358,8384.0
2023-08-16 15:50:00,426.73,427.59,426.72,427.51,13889.0,412.4488,413.28,412.4391,413.2027,13889.0
2023-08-16 15:55:00,427.47,427.87,427.11,427.57,37537.0,413.164,413.5506,412.8161,413.2607,37537.0
2023-08-17 09:30:00,428.17,428.99,428.17,428.62,6104.0,413.8406,414.6331,413.8406,414.2755,6104.0
2023-08-17 09:35:00,429.02,429.13,428.63,429.13,1381.0,414.6621,414.7685,414.2852,414.7685,1381.0
2023-08-17 09:40:00,428.91,429.14,428.38,428.46,1913.0,414.5558,414.7781,414.0436,414.1209,1913.0
2023-08-17 09:45:00,428.56,429.24,428.1,429.07,2826.0,414.2175,414.8748,413.7729,414.7105,2826.0
2023-08-17 09:50:00,429.5,430.05,429.27,429.93,5525.0,415.1261,415.6577,414.9038,415.5417,5525.0
2023-08-17 09:55:00,429.88,431.78,429.86,431.78,2844.0,415.4934,417.3298,415.474,417.3298,2844.0
2023-08-17 10:00:00,431.91,431.91,431.0,431.37,5760.0,417.4554,417.4554,416.5759,416.9335,5760.0
2023-08-17 10:05:00,431.49,431.92,431.16,431.68,8072.0,417.0495,417.4651,416.7305,417.2331,8072.0
2023-08-17 10:10:00,431.81,432.0,431.64,431.72,4692.0,417.3588,417.5424,417.1945,417.2718,4692.0
2023-08-17 10:15:00,431.9,432.25,431.44,431.44,5012.0,417.4458,417.784,417.0012,417.0012,5012.0
2023-08-17 10:20:00,431.49,431.49,430.82,431.22,2998.0,417.0495,417.0495,416.4019,416.7885,2998.0
2023-08-17 10:25:00,430.99,431.45,430.83,430.83,2361.0,416.5662,417.0108,416.4116,416.4116,2361.0
2023-08-17 10:30:00,430.65,430.82,430.3,430.81,2750.0,416.2376,416.4019,415.8993,416.3922,2750.0
2023-08-17 10:35:00,430.96,431.06,430.64,430.74,4482.0,416.5372,416.6339,416.2279,416.3246,4482.0
2023-08-17 10:40:00,430.58,431.04,430.58,431.01,3835.0,416.1699,416.6145,416.1699,416.5855,3835.0
2023-08-17 10:45:00,430.71,430.89,430.25,430.4,2200.0,416.2956,416.4696,415.851,415.996,2200.0
2023-08-17 10:50:00,430.3,430.3,429.65,429.65,1199.0,415.8993,415.8993,415.2711,415.2711,1199.0
2023-08-17 10:55:00,429.59,430.02,429.36,429.9,2653.0,415.2131,415.6287,414.9908,415.5127,2653.0
2023-08-17 11:00:00,430.19,430.27,429.84,429.84,4119.0,415.793,415.8703,415.4547,415.4547,4119.0
2023-08-17 11:05:00,429.77,429.86,429.6,429.6,1500.0,415.387,415.474,415.2227,415.2227,1500.0
2023-08-17 11:10:00,429.55,429.9,429.43,429.86,3771.0,415.1744,415.5127,415.0584,415.474,3771.0
2023-08-17 11:15:00,429.79,429.88,429.57,429.84,1292.0,415.4064,415.4934,415.1937,415.4547,1292.0
2023-08-17 11:20:00,429.7,429.8,429.58,429.8,1000.0,415.3194,415.416,415.2034,415.416,1000.0
2023-08-17 11:25:00,429.68,429.86,429.43,429.72,1383.0,415.3001,415.474,415.0584,415.3387,1383.0
2023-08-17 11:30:00,429.63,429.68,429.43,429.68,2978.0,415.2517,415.3001,415.0584,415.3001,2978.0
2023-08-17 11:35:00,429.55,429.68,429.4,429.4,2926.0,415.1744,415.3001,415.0294,415.0294,2926.0
2023-08-17 11:40:00,429.45,429.48,429.06,429.06,1327.0,415.0778,415.1067,414.7008,414.7008,1327.0
2023-08-17 11:45:00,429.29,429.36,428.88,428.88,2128.0,414.9231,414.9908,414.5268,414.5268,2128.0
2023-08-17 11:50:00,429.08,429.24,428.69,429.24,6251.0,414.7201,414.8748,414.3432,414.8748,6251.0
2023-08-17 11:55:00,429.24,429.73,429.16,429.6,4201.0,414.8748,415.3484,414.7975,415.2227,4201.0
2023-08-17 12:00:00,429.74,430.1,429.74,430.1,2639.0,415.358,415.706,415.358,415.706,2639.0
2023-08-17 12:05:00,430.0,430.63,429.99,430.56,2928.0,415.6093,416.2183,415.5997,416.1506,2928.0
2023-08-17 12:10:00,430.33,430.54,430.25,430.25,1882.0,415.9283,416.1313,415.851,415.851,1882.0
2023-08-17 12:15:00,430.08,430.2,429.88,430.19,2100.0,415.6867,415.8027,415.4934,415.793,2100.0
2023-08-17 12:20:00,430.3,430.95,430.3,430.95,1700.0,415.8993,416.5276,415.8993,416.5276,1700.0
2023-08-17 12:25:00,430.83,430.91,430.81,430.91,1117.0,416.4116,416.4889,416.3922,416.4889,1117.0
2023-08-17 12:30:00,430.99,431.01,430.9,430.9,1822.0,416.5662,416.5855,416.4792,416.4792,1822.0
2023-08-17 12:35:00,431.0,431.0,430.91,431.0,539.0,416.5759,416.5759,416.4889,416.5759,539.0
2023-08-17 12:40:00,431.03,431.58,430.98,431.42,2260.0,416.6049,417.1365,416.5565,416.9818,2260.0
2023-08-17 12:45:00,431.43,431.57,431.32,431.37,1597.0,416.9915,417.1268,416.8852,416.9335,1597.0
2023-08-17 12:50:00,431.56,431.73,431.46,431.67,1303.0,417.1171,417.2814,417.0205,417.2235,1303.0
2023-08-17 12:55:00,431.6,431.6,431.34,431.5,1920.0,417.1558,417.1558,416.9045,417.0591,1920.0
2023-08-17 13:00:00,431.28,431.28,430.81,430.81,1074.0,416.8465,416.8465,416.3922,416.3922,1074.0
2023-08-17 13:05:00,431.06,431.19,430.94,431.08,1988.0,416.6339,416.7595,416.5179,416.6532,1988.0
2023-08-17 13:10:00,431.08,431.44,431.06,431.1,2540.0,416.6532,417.0012,416.6339,416.6725,2540.0
2023-08-17 13:15:00,431.12,431.23,430.81,430.86,2015.0,416.6919,416.7982,416.3922,416.4406,2015.0
2023-08-17 13:20:00,430.8,430.8,430.51,430.51,1616.0,416.3826,416.3826,416.1023,416.1023,1616.0
2023-08-17 13:25:00,430.45,430.55,430.28,430.39,3312.0,416.0443,416.1409,415.88,415.9863,3312.0
2023-08-17 13:30:00,430.47,430.57,430.33,430.4,1951.0,416.0636,416.1603,415.9283,415.996,1951.0
2023-08-17 13:35:00,430.53,430.81,430.53,430.75,2730.0,416.1216,416.3922,416.1216,416.3342,2730.0
2023-08-17 13:40:00,430.79,431.05,430.7,430.7,7200.0,416.3729,416.6242,416.2859,416.2859,7200.0
2023-08-17 13:45:00,430.83,430.9,430.49,430.56,729.0,416.4116,416.4792,416.0829,416.1506,729.0
2023-08-17 13:50:00,430.38,430.5,429.78,430.0,2479.0,415.9766,416.0926,415.3967,415.6093,2479.0
2023-08-17 13:55:00,429.84,430.2,429.84,430.03,1254.0,415.4547,415.8027,415.4547,415.6383,1254.0
2023-08-17 14:00:00,429.95,430.11,429.84,429.84,1869.0,415.561,415.7157,415.4547,415.4547,1869.0
2023-08-17 14:05:00,429.59,429.59,429.31,429.39,866.0,415.2131,415.2131,414.9424,415.0198,866.0
2023-08-17 14:10:00,429.44,429.53,429.38,429.4,788.0,415.0681,415.1551,415.0101,415.0294,788.0
2023-08-17 14:15:00,429.4,429.76,429.12,429.6,12941.0,415.0294,415.3774,414.7588,415.2227,12941.0
2023-08-17 14:20:00,429.59,429.63,429.36,429.43,700.0,415.2131,415.2517,414.9908,415.0584,700.0
2023-08-17 14:25:00,429.55,429.66,429.32,429.66,1508.0,415.1744,415.2807,414.9521,415.2807,1508.0
2023-08-17 14:30:00,429.5,429.84,429.49,429.66,1200.0,415.1261,415.4547,415.1164,415.2807,1200.0
2023-08-17 14:35:00,429.79,429.89,429.73,429.89,1203.0,415.4064,415.503,415.3484,415.503,1203.0
2023-08-17 14:40:00,429.54,429.75,429.54,429.74,998.0,415.1647,415.3677,415.1647,415.358,998.0
2023-08-17 14:45:00,429.58,429.73,429.43,429.73,2002.0,415.2034,415.3484,415.0584,415.3484,2002.0
2023-08-17 14:50:00,429.73,429.78,429.57,429.69,1760.0,415.3484,415.3967,415.1937,415.3097,1760.0
2023-08-17 14:55:00,429.46,429.72,429.27,429.4,2420.0,415.0874,415.3387,414.9038,415.0294,2420.0
2023-08-17 15:00:00,429.28,429.39,429.16,429.17,2188.0,414.9134,415.0198,414.7975,414.8071,2188.0
2023-08-17 15:05:00,429.07,429.33,429.05,429.16,2625.0,414.7105,414.9618,414.6911,414.7975,2625.0
2023-08-17 15:10:00,429.12,429.12,428.89,428.92,1190.0,414.7588,414.7588,414.5365,414.5655,1190.0
2023-08-17 15:15:00,428.84,429.2,428.72,429.16,5149.0,414.4882,414.8361,414.3722,414.7975,5149.0
2023-08-17 15:20:00,429.2,429.31,428.9,428.91,3470.0,414.8361,414.9424,414.5462,414.5558,3470.0
2023-08-17 15:25:00,428.97,429.38,428.95,429.38,4755.0,414.6138,415.0101,414.5945,415.0101,4755.0
2023-08-17 15:30:00,429.27,429.41,428.95,428.95,3054.0,414.9038,415.0391,414.5945,414.5945,3054.0
2023-08-17 15:35:00,428.98,429.3,428.98,429.12,4465.0,414.6235,414.9328,414.6235,414.7588,4465.0
2023-08-17 15:40:00,429.15,429.24,428.82,428.94,7183.0,414.7878,414.8748,414.4688,414.5848,7183.0
2023-08-17 15:45:00,428.97,429.15,428.76,428.88,6600.0,414.6138,414.7878,414.4108,414.5268,6600.0
2023-08-17 15:50:00,428.91,429.53,428.9,429.3,11696.0,414.5558,415.1551,414.5462,414.9328,11696.0
2023-08-17 15:55:00,429.15,429.54,428.72,429.17,41456.0,414.7878,415.1647,414.3722,414.8071,41456.0
2023-08-18 09:30:00,428.13,431.79,428.12,431.78,22843.0,413.8019,417.3394,413.7923,417.3298,22843.0
2023-08-18 09:35:00,431.86,433.71,431.86,433.71,12211.0,417.4071,419.1952,417.4071,419.1952,12211.0
2023-08-18 09:40:00,433.59,434.46,431.79,431.79,6596.0,419.0792,419.9201,417.3394,417.3394,6596.0
2023-08-18 09:45:00,432.43,432.84,431.69,432.24,3437.0,417.958,418.3543,417.2428,417.7744,3437.0
2023-08-18 09:50:00,432.44,432.82,432.22,432.61,2819.0,417.9677,418.335,417.755,418.132,2819.0
2023-08-18 09:55:00,432.46,432.79,432.26,432.67,1712.0,417.987,418.306,417.7937,418.19,1712.0
2023-08-18 10:00:00,432.98,433.8,432.98,433.29,2423.0,418.4896,419.2822,418.4896,418.7892,2423.0
2023-08-18 10:05:00,433.53,433.53,433.03,433.41,4016.0,419.0212,419.0212,418.5379,418.9052,4016.0
2023-08-18 10:10:00,433.46,433.77,433.28,433.77,882.0,418.9536,419.2532,418.7796,419.2532,882.0
2023-08-18 10:15:00,433.78,434.4,433.74,434.36,6835.0,419.2628,419.8621,419.2242,419.8234,6835.0
2023-08-18 10:20:00,434.34,434.34,433.77,433.95,2232.0,419.8041,419.8041,419.2532,419.4272,2232.0
2023-08-18 10:25:00,433.96,434.03,433.72,433.77,2765.0,419.4368,419.5045,419.2048,419.2532,2765.0
2023-08-18 10:30:00,433.9,434.17,433.68,433.71,3899.0,419.3788,419.6398,419.1662,419.1952,3899.0
2023-08-18 10:35:00,433.76,433.76,432.69,432.85,2488.0,419.2435,419.2435,418.2093,418.364,2488.0
2023-08-18 10:40:00,432.99,434.28,432.99,434.28,3645.0,418.4993,419.7461,418.4993,419.7461,3645.0
2023-08-18 10:45:00,434.25,434.89,434.25,434.89,2019.0,419.7171,420.3357,419.7171,420.3357,2019.0
2023-08-18 10:50:00,434.98,435.24,434.7,435.02,6379.0,420.4227,420.674,420.1521,420.4613,6379.0
2023-08-18 10:55:00,434.97,435.38,434.97,435.38,3375.0,420.413,420.8093,420.413,420.8093,3375.0
2023-08-18 11:00:00,435.38,435.73,434.77,435.63,9577.0,420.8093,421.1476,420.2197,421.0509,9577.0
2023-08-18 11:05:00,435.73,436.81,435.69,436.64,7755.0,421.1476,422.1914,421.1089,422.0271,7755.0
2023-08-18 11:10:00,436.65,437.33,436.08,437.33,6008.0,422.0368,422.694,421.4859,422.694,6008.0
2023-08-18 11:15:00,437.54,437.54,436.38,436.84,8145.0,422.897,422.897,421.7758,422.2204,8145.0
2023-08-18 11:20:00,436.46,436.69,436.15,436.69,7212.0,421.8532,422.0755,421.5535,422.0755,7212.0
2023-08-18 11:25:00,436.69,437.12,436.59,436.83,4444.0,422.0755,422.4911,421.9788,422.2108,4444.0
2023-08-18 11:30:00,436.68,436.77,436.35,436.48,2420.0,422.0658,422.1528,421.7468,421.8725,2420.0
2023-08-18 11:35:00,436.34,436.72,435.68,435.69,3248.0,421.7372,422.1044,421.0993,421.1089,3248.0
2023-08-18 11:40:00,435.55,435.67,435.18,435.54,6413.0,420.9736,421.0896,420.616,420.9639,6413.0
2023-08-18 11:45:00,435.56,435.56,435.43,435.5,810.0,420.9833,420.9833,420.8576,420.9253,810.0
2023-08-18 11:50:00,435.46,435.7,435.46,435.46,1000.0,420.8866,421.1186,420.8866,420.8866,1000.0
2023-08-18 11:55:00,435.32,435.32,434.22,434.27,2092.0,420.7513,420.7513,419.6881,419.7364,2092.0
2023-08-18 12:00:00,434.11,434.37,433.89,434.25,1292.0,419.5818,419.8331,419.3692,419.7171,1292.0
2023-08-18 12:05:00,433.99,434.21,433.39,433.39,1936.0,419.4658,419.6785,418.8859,418.8859,1936.0
2023-08-18 12:10:00,433.18,433.61,433.17,433.42,2336.0,418.6829,419.0985,418.6733,418.9149,2336.0
2023-08-18 12:15:00,433.43,433.43,432.98,433.16,900.0,418.9246,418.9246,418.4896,418.6636,900.0
2023-08-18 12:20:00,433.16,433.67,432.75,433.5,9800.0,418.6636,419.1565,418.2673,418.9922,9800.0
2023-08-18 12:25:00,433.58,433.59,433.08,433.09,400.0,419.0695,419.0792,418.5863,418.5959,400.0
2023-08-18 12:30:00,433.08,433.47,433.07,433.31,1176.0,418.5863,418.9632,418.5766,418.8086,1176.0
2023-08-18 12:35:00,433.3,433.47,433.24,433.37,1569.0,418.7989,418.9632,418.7409,418.8666,1569.0
2023-08-18 12:40:00,433.31,433.6,433.29,433.6,1184.0,418.8086,419.0889,418.7892,419.0889,1184.0
2023-08-18 12:45:00,433.56,433.56,433.31,433.45,2995.0,419.0502,419.0502,418.8086,418.9439,2995.0
2023-08-18 12:50:00,433.38,433.63,433.29,433.63,1482.0,418.8762,419.1179,418.7892,419.1179,1482.0
2023-08-18 12:55:00,433.8,433.85,433.53,433.67,8393.0,419.2822,419.3305,419.0212,419.1565,8393.0
2023-08-18 13:00:00,433.4,433.4,432.66,432.66,714.0,418.8956,418.8956,418.1803,418.1803,714.0
2023-08-18 13:05:00,432.62,432.62,432.14,432.14,419.0,418.1417,418.1417,417.6777,417.6777,419.0
2023-08-18 13:10:00,431.87,431.87,431.53,431.78,1284.0,417.4168,417.4168,417.0881,417.3298,1284.0
2023-08-18 13:15:00,431.5,432.06,431.5,431.86,4127.0,417.0591,417.6004,417.0591,417.4071,4127.0
2023-08-18 13:20:00,432.06,432.18,431.44,431.86,1838.0,417.6004,417.7164,417.0012,417.4071,1838.0
2023-08-18 13:25:00,431.65,431.65,431.13,431.14,1396.0,417.2041,417.2041,416.7015,416.7112,1396.0
2023-08-18 13:30:00,431.42,431.58,431.41,431.44,597.0,416.9818,417.1365,416.9722,417.0012,597.0
2023-08-18 13:35:00,431.31,431.44,431.02,431.06,1858.0,416.8755,417.0012,416.5952,416.6339,1858.0
2023-08-18 13:40:00,431.1,431.33,431.1,431.15,1229.0,416.6725,416.8948,416.6725,416.7209,1229.0
2023-08-18 13:45:00,431.02,431.47,431.02,431.47,2296.0,416.5952,417.0301,416.5952,417.0301,2296.0
2023-08-18 13:50:00,431.42,431.6,431.18,431.55,1404.0,416.9818,417.1558,416.7499,417.1075,1404.0
2023-08-18 13:55:00,431.38,431.38,430.86,431.31,1261.0,416.9432,416.9432,416.4406,416.8755,1261.0
2023-08-18 14:00:00,431.32,431.98,431.32,431.98,1871.0,416.8852,417.5231,416.8852,417.5231,1871.0
2023-08-18 14:05:00,432.26,432.34,431.88,431.88,1534.0,417.7937,417.871,417.4264,417.4264,1534.0
2023-08-18 14:10:00,431.88,431.92,431.79,431.8,504.0,417.4264,417.4651,417.3394,417.3491,504.0
2023-08-18 14:15:00,431.62,431.97,431.62,431.94,800.0,417.1751,417.5134,417.1751,417.4844,800.0
2023-08-18 14:20:00,431.65,431.69,431.61,431.62,529.0,417.2041,417.2428,417.1655,417.1751,529.0
2023-08-18 14:25:00,431.61,431.61,431.39,431.61,3011.0,417.1655,417.1655,416.9528,417.1655,3011.0
2023-08-18 14:30:00,431.78,431.84,431.66,431.67,500.0,417.3298,417.3878,417.2138,417.2235,500.0
2023-08-18 14:35:00,431.63,431.81,431.61,431.71,1145.0,417.1848,417.3588,417.1655,417.2621,1145.0
2023-08-18 14:40:00,431.8,431.98,431.47,431.48,2185.0,417.3491,417.5231,417.0301,417.0398,2185.0
2023-08-18 14:45:00,431.31,431.81,431.31,431.52,1946.0,416.8755,417.3588,416.8755,417.0785,1946.0
2023-08-18 14:50:00,431.38,431.84,431.12,431.84,14672.0,416.9432,417.3878,416.6919,417.3878,14672.0
2023-08-18 14:55:00,431.74,431.74,431.34,431.38,1523.0,417.2911,417.2911,416.9045,416.9432,1523.0
2023-08-18 15:00:00,431.29,431.38,431.01,431.02,1834.0,416.8562,416.9432,416.5855,416.5952,1834.0
2023-08-18 15:05:00,431.12,431.19,430.98,430.99,1900.0,416.6919,416.7595,416.5565,416.5662,1900.0
2023-08-18 15:10:00,430.88,430.91,430.25,430.34,4600.0,416.4599,416.4889,415.851,415.938,4600.0
2023-08-18 15:15:00,430.24,430.41,429.7,429.81,6907.0,415.8413,416.0056,415.3194,415.4257,6907.0
2023-08-18 15:20:00,429.82,429.96,429.27,429.77,11749.0,415.4354,415.5707,414.9038,415.387,11749.0
2023-08-18 15:25:00,429.83,430.04,429.35,430.04,3452.0,415.445,415.648,414.9811,415.648,3452.0
2023-08-18 15:30:00,429.96,429.96,429.71,429.92,1411.0,415.5707,415.5707,415.329,415.532,1411.0
2023-08-18 15:35:00,429.89,429.89,429.37,429.63,5432.0,415.503,415.503,415.0004,415.2517,5432.0
2023-08-18 15:40:00,429.58,429.63,429.14,429.14,3754.0,415.2034,415.2517,414.7781,414.7781,3754.0
2023-08-18 15:45:00,429.34,429.75,429.33,429.66,9163.0,414.9714,415.3677,414.9618,415.2807,9163.0
2023-08-18 15:50:00,429.72,429.78,429.22,429.42,10957.0,415.3387,415.3967,414.8554,415.0488,10957.0
2023-08-18 15:55:00,429.43,430.22,429.29,430.19,35043.0,415.0584,415.822,414.9231,415.793,35043.0
2023-08-21 09:30:00,429.17,429.7,429.17,429.48,5344.0,414.8071,415.3194,414.8071,415.1067,5344.0
2023-08-21 09:35:00,429.49,430.28,429.49,429.89,1636.0,415.1164,415.88,415.1164,415.503,1636.0
2023-08-21 09:40:00,430.01,430.05,429.07,429.92,3309.0,415.619,415.6577,414.7105,415.532,3309.0
2023-08-21 09:45:00,429.82,430.99,429.82,430.27,3499.0,415.4354,416.5662,415.4354,415.8703,3499.0
2023-08-21 09:50:00,430.51,430.72,430.15,430.72,1320.0,416.1023,416.3052,415.7543,416.3052,1320.0
2023-08-21 09:55:00,430.53,431.27,430.47,431.25,2192.0,416.1216,416.8368,416.0636,416.8175,2192.0
2023-08-21 10:00:00,431.5,431.5,431.07,431.25,1607.0,417.0591,417.0591,416.6435,416.8175,1607.0
2023-08-21 10:05:00,431.3,431.33,430.53,430.53,2376.0,416.8658,416.8948,416.1216,416.1216,2376.0
2023-08-21 10:10:00,430.51,430.74,430.16,430.74,1466.0,416.1023,416.3246,415.764,416.3246,1466.0
2023-08-21 10:15:00,430.75,431.42,430.75,431.18,4113.0,416.3342,416.9818,416.3342,416.7499,4113.0
2023-08-21 10:20:00,431.28,432.47,431.13,432.47,1658.0,416.8465,417.9967,416.7015,417.9967,1658.0
2023-08-21 10:25:00,432.39,432.59,432.13,432.13,1277.0,417.9194,418.1127,417.6681,417.6681,1277.0
2023-08-21 10:30:00,432.25,432.47,432.12,432.37,6827.0,417.784,417.9967,417.6584,417.9,6827.0
2023-08-21 10:35:00,432.36,432.8,432.36,432.75,5275.0,417.8904,418.3156,417.8904,418.2673,5275.0
2023-08-21 10:40:00,432.68,432.97,432.68,432.77,2998.0,418.1997,418.4799,418.1997,418.2866,2998.0
2023-08-21 10:45:00,433.0,433.03,432.78,432.86,1900.0,418.5089,418.5379,418.2963,418.3736,1900.0
2023-08-21 10:50:00,432.87,433.22,432.86,432.9,2975.0,418.3833,418.7216,418.3736,418.4123,2975.0
2023-08-21 10:55:00,432.9,433.54,432.9,433.54,3301.0,418.4123,419.0309,418.4123,419.0309,3301.0
2023-08-21 11:00:00,433.55,433.55,433.1,433.11,2168.0,419.0405,419.0405,418.6056,418.6153,2168.0
2023-08-21 11:05:00,433.33,433.67,433.33,433.65,1501.0,418.8279,419.1565,418.8279,419.1372,1501.0
2023-08-21 11:10:00,433.83,434.22,433.83,434.09,6229.0,419.3112,419.6881,419.3112,419.5625,6229.0
2023-08-21 11:15:00,434.05,434.57,434.04,434.39,1620.0,419.5238,420.0264,419.5141,419.8524,1620.0
2023-08-21 11:20:00,434.37,434.37,434.08,434.1,2961.0,419.8331,419.8331,419.5528,419.5721,2961.0
2023-08-21 11:25:00,433.86,434.02,433.6,433.8,2452.0,419.3402,419.4948,419.0889,419.2822,2452.0
2023-08-21 11:30:00,433.93,434.24,433.79,433.8,2213.0,419.4078,419.7074,419.2725,419.2822,2213.0
2023-08-21 11:35:00,433.27,433.28,433.07,433.08,1802.0,418.7699,418.7796,418.5766,418.5863,1802.0
2023-08-21 11:40:00,432.52,432.52,432.24,432.25,799.0,418.045,418.045,417.7744,417.784,799.0
2023-08-21 11:45:00,432.23,432.33,432.03,432.25,1000.0,417.7647,417.8614,417.5714,417.784,1000.0
2023-08-21 11:50:00,432.23,432.46,432.13,432.37,1630.0,417.7647,417.987,417.6681,417.9,1630.0
2023-08-21 11:55:00,432.53,432.62,432.42,432.49,2865.0,418.0547,418.1417,417.9484,418.016,2865.0
2023-08-21 12:00:00,432.47,432.69,432.34,432.69,1907.0,417.9967,418.2093,417.871,418.2093,1907.0
2023-08-21 12:05:00,432.63,432.89,432.34,432.49,2728.0,418.1513,418.4026,417.871,418.016,2728.0
2023-08-21 12:10:00,432.39,432.77,432.39,432.74,1400.0,417.9194,418.2866,417.9194,418.2576,1400.0
2023-08-21 12:15:00,432.74,432.92,432.65,432.75,1042.0,418.2576,418.4316,418.1707,418.2673,1042.0
2023-08-21 12:20:00,432.61,432.95,432.42,432.73,5231.0,418.132,418.4606,417.9484,418.248,5231.0
2023-08-21 12:25:00,432.76,433.02,432.54,432.95,5168.0,418.277,418.5283,418.0643,418.4606,5168.0
2023-08-21 12:30:00,433.23,433.32,433.07,433.08,500.0,418.7312,418.8182,418.5766,418.5863,500.0
2023-08-21 12:35:00,433.06,433.51,433.05,433.48,2246.0,418.5669,419.0019,418.5573,418.9729,2246.0
2023-08-21 12:40:00,433.49,433.65,433.36,433.65,3030.0,418.9825,419.1372,418.8569,419.1372,3030.0
2023-08-21 12:45:00,433.64,433.77,433.53,433.77,1901.0,419.1275,419.2532,419.0212,419.2532,1901.0
2023-08-21 12:50:00,433.74,434.18,433.65,434.18,5597.0,419.2242,419.6495,419.1372,419.6495,5597.0
2023-08-21 12:55:00,434.28,434.28,434.11,434.28,3110.0,419.7461,419.7461,419.5818,419.7461,3110.0
2023-08-21 13:00:00,434.19,434.72,434.09,434.5,13105.0,419.6591,420.1714,419.5625,419.9587,13105.0
2023-08-21 13:05:00,434.5,434.5,433.56,433.56,3785.0,419.9587,419.9587,419.0502,419.0502,3785.0
2023-08-21 13:10:00,433.73,433.73,432.98,433.46,3810.0,419.2145,419.2145,418.4896,418.9536,3810.0
2023-08-21 13:15:00,433.24,433.71,433.24,433.47,1100.0,418.7409,419.1952,418.7409,418.9632,1100.0
2023-08-21 13:20:00,433.37,433.37,433.11,433.25,812.0,418.8666,418.8666,418.6153,418.7506,812.0
2023-08-21 13:25:00,433.33,433.85,433.32,433.76,900.0,418.8279,419.3305,418.8182,419.2435,900.0
2023-08-21 13:30:00,433.51,433.63,433.22,433.35,1888.0,419.0019,419.1179,418.7216,418.8472,1888.0
2023-08-21 13:35:00,433.4,433.4,432.66,432.67,1025.0,418.8956,418.8956,418.1803,418.19,1025.0
2023-08-21 13:40:00,432.71,432.99,432.69,432.95,1505.0,418.2287,418.4993,418.2093,418.4606,1505.0
2023-08-21 13:45:00,432.88,432.92,432.82,432.82,300.0,418.393,418.4316,418.335,418.335,300.0
2023-08-21 13:50:00,433.0,433.14,432.92,433.12,2800.0,418.5089,418.6443,418.4316,418.6249,2800.0
2023-08-21 13:55:00,433.16,433.16,432.91,433.02,6585.0,418.6636,418.6636,418.422,418.5283,6585.0
2023-08-21 14:00:00,433.09,433.09,432.65,432.88,3100.0,418.5959,418.5959,418.1707,418.393,3100.0
2023-08-21 14:05:00,432.93,433.12,432.91,433.12,2825.0,418.4413,418.6249,418.422,418.6249,2825.0
2023-08-21 14:10:00,432.92,432.99,432.92,432.99,781.0,418.4316,418.4993,418.4316,418.4993,781.0
2023-08-21 14:15:00,433.11,433.21,432.94,433.12,3221.0,418.6153,418.7119,418.451,418.6249,3221.0
2023-08-21 14:20:00,433.0,433.21,433.0,433.08,919.0,418.5089,418.7119,418.5089,418.5863,919.0
2023-08-21 14:25:00,432.94,433.22,432.9,433.22,3910.0,418.451,418.7216,418.4123,418.7216,3910.0
2023-08-21 14:30:00,433.19,433.35,433.09,433.09,1300.0,418.6926,418.8472,418.5959,418.5959,1300.0
2023-08-21 14:35:00,433.22,433.22,433.0,433.02,1492.0,418.7216,418.7216,418.5089,418.5283,1492.0
2023-08-21 14:40:00,433.0,433.28,433.0,433.28,2027.0,418.5089,418.7796,418.5089,418.7796,2027.0
2023-08-21 14:45:00,433.31,433.6,433.31,433.46,1032.0,418.8086,419.0889,418.8086,418.9536,1032.0
2023-08-21 14:50:00,433.47,433.47,433.34,433.4,400.0,418.9632,418.9632,418.8376,418.8956,400.0
2023-08-21 14:55:00,433.4,433.4,433.08,433.28,1164.0,418.8956,418.8956,418.5863,418.7796,1164.0
2023-08-21 15:00:00,433.17,433.36,433.16,433.34,2673.0,418.6733,418.8569,418.6636,418.8376,2673.0
2023-08-21 15:05:00,433.33,433.33,433.0,433.0,2050.0,418.8279,418.8279,418.5089,418.5089,2050.0
2023-08-21 15:10:00,432.97,433.19,432.95,433.0,2306.0,418.4799,418.6926,418.4606,418.5089,2306.0
2023-08-21 15:15:00,433.0,433.18,432.92,432.98,2186.0,418.5089,418.6829,418.4316,418.4896,2186.0
2023-08-21 15:20:00,432.97,433.11,432.82,432.99,3586.0,418.4799,418.6153,418.335,418.4993,3586.0
2023-08-21 15:25:00,432.88,433.26,432.87,433.25,3200.0,418.393,418.7602,418.3833,418.7506,3200.0
2023-08-21 15:30:00,433.27,433.54,433.27,433.3,2400.0,418.7699,419.0309,418.7699,418.7989,2400.0
2023-08-21 15:35:00,433.29,433.29,433.08,433.14,3022.0,418.7892,418.7892,418.5863,418.6443,3022.0
2023-08-21 15:40:00,433.17,433.4,433.15,433.32,3484.0,418.6733,418.8956,418.6539,418.8182,3484.0
2023-08-21 15:45:00,433.35,433.9,432.97,433.79,12962.0,418.8472,419.3788,418.4799,419.2725,12962.0
2023-08-21 15:50:00,433.84,434.17,433.59,434.08,13383.0,419.3208,419.6398,419.0792,419.5528,13383.0
2023-08-21 15:55:00,434.02,434.03,433.33,433.68,42581.0,419.4948,419.5045,418.8279,419.1662,42581.0
2023-08-22 09:30:00,434.5,436.0,434.01,434.52,6953.0,419.9587,421.4085,419.4851,419.9781,6953.0
2023-08-22 09:35:00,434.4,436.7,434.4,436.5,2390.0,419.8621,422.0851,419.8621,421.8918,2390.0
2023-08-22 09:40:00,435.89,436.22,434.97,435.4,1100.0,421.3022,421.6212,420.413,420.8286,1100.0
2023-08-22 09:45:00,435.3,435.96,434.71,435.19,1800.0,420.732,421.3699,420.1617,420.6257,1800.0
2023-08-22 09:50:00,435.14,435.99,435.13,435.99,949.0,420.5773,421.3989,420.5677,421.3989,949.0
2023-08-22 09:55:00,435.65,436.97,435.62,436.55,7835.0,421.0703,422.3461,421.0413,421.9401,7835.0
2023-08-22 10:00:00,436.98,436.98,435.95,436.28,1360.0,422.3557,422.3557,421.3602,421.6792,1360.0
2023-08-22 10:05:00,435.85,436.28,435.66,436.05,5132.0,421.2636,421.6792,421.0799,421.4569,5132.0
2023-08-22 10:10:00,435.85,436.24,435.41,435.41,5319.0,421.2636,421.6405,420.8383,420.8383,5319.0
2023-08-22 10:15:00,435.96,436.53,435.79,436.42,2853.0,421.3699,421.9208,421.2056,421.8145,2853.0
2023-08-22 10:20:00,436.35,436.7,436.35,436.7,1887.0,421.7468,422.0851,421.7468,422.0851,1887.0
2023-08-22 10:25:00,436.46,437.19,436.45,436.55,3659.0,421.8532,422.5587,421.8435,421.9401,3659.0
2023-08-22 10:30:00,436.5,436.5,435.72,435.72,1333.0,421.8918,421.8918,421.1379,421.1379,1333.0
2023-08-22 10:35:00,435.18,435.94,435.18,435.4,900.0,420.616,421.3506,420.616,420.8286,900.0
2023-08-22 10:40:00,435.39,436.12,435.38,436.12,4545.0,420.819,421.5245,420.8093,421.5245,4545.0
2023-08-22 10:45:00,435.82,435.92,435.71,435.79,2494.0,421.2346,421.3312,421.1283,421.2056,2494.0
2023-08-22 10:50:00,435.81,435.82,435.52,435.53,1700.0,421.2249,421.2346,420.9446,420.9543,1700.0
2023-08-22 10:55:00,435.34,435.4,434.85,435.4,2275.0,420.7706,420.8286,420.297,420.8286,2275.0
2023-08-22 11:00:00,435.23,435.23,434.75,434.99,895.0,420.6643,420.6643,420.2004,420.4323,895.0
2023-08-22 11:05:00,434.92,435.36,434.82,435.06,2074.0,420.3647,420.79,420.268,420.5,2074.0
2023-08-22 11:10:00,435.0,435.45,434.77,435.31,2526.0,420.442,420.877,420.2197,420.7416,2526.0
2023-08-22 11:15:00,435.18,435.18,434.7,434.7,1408.0,420.616,420.616,420.1521,420.1521,1408.0
2023-08-22 11:20:00,434.76,434.92,434.6,434.68,2620.0,420.21,420.3647,420.0554,420.1327,2620.0
2023-08-22 11:25:00,435.05,436.08,435.05,435.58,4444.0,420.4903,421.4859,420.4903,421.0026,4444.0
2023-08-22 11:30:00,435.77,435.98,435.57,435.58,3523.0,421.1862,421.3892,420.9929,421.0026,3523.0
2023-08-22 11:35:00,435.87,436.11,435.59,435.86,1990.0,421.2829,421.5149,421.0123,421.2732,1990.0
2023-08-22 11:40:00,435.51,435.58,435.43,435.48,1102.0,420.9349,421.0026,420.8576,420.9059,1102.0
2023-08-22 11:45:00,435.67,435.76,435.31,435.54,1051.0,421.0896,421.1766,420.7416,420.9639,1051.0
2023-08-22 11:50:00,435.75,435.83,435.75,435.82,592.0,421.1669,421.2442,421.1669,421.2346,592.0
2023-08-22 11:55:00,435.86,435.99,435.58,435.99,3830.0,421.2732,421.3989,421.0026,421.3989,3830.0
2023-08-22 12:00:00,435.96,436.34,435.85,436.27,2139.0,421.3699,421.7372,421.2636,421.6695,2139.0
2023-08-22 12:05:00,436.42,436.61,436.28,436.61,2464.0,421.8145,421.9981,421.6792,421.9981,2464.0
2023-08-22 12:10:00,436.59,436.75,436.44,436.68,2013.0,421.9788,422.1334,421.8338,422.0658,2013.0
2023-08-22 12:15:00,436.56,436.98,436.46,436.98,1145.0,421.9498,422.3557,421.8532,422.3557,1145.0
2023-08-22 12:20:00,437.0,437.13,436.74,436.75,1817.0,422.3751,422.5007,422.1238,422.1334,1817.0
2023-08-22 12:25:00,436.7,437.28,436.63,436.97,4472.0,422.0851,422.6457,422.0175,422.3461,4472.0
2023-08-22 12:30:00,436.94,436.94,436.63,436.74,901.0,422.3171,422.3171,422.0175,422.1238,901.0
2023-08-22 12:35:00,436.65,436.93,436.64,436.92,1930.0,422.0368,422.3074,422.0271,422.2978,1930.0
2023-08-22 12:40:00,436.9,437.4,436.9,437.39,3921.0,422.2784,422.7617,422.2784,422.752,3921.0
2023-08-22 12:45:00,437.26,437.26,436.6,436.68,1631.0,422.6264,422.6264,421.9885,422.0658,1631.0
2023-08-22 12:50:00,436.91,437.04,436.6,436.6,1589.0,422.2881,422.4137,421.9885,421.9885,1589.0
2023-08-22 12:55:00,436.51,436.51,435.97,436.25,1910.0,421.9015,421.9015,421.3795,421.6502,1910.0
2023-08-22 13:00:00,436.22,436.22,435.66,435.94,1229.0,421.6212,421.6212,421.0799,421.3506,1229.0
2023-08-22 13:05:00,435.61,436.14,435.6,436.0,1350.0,421.0316,421.5439,421.0219,421.4085,1350.0
2023-08-22 13:10:00,435.93,435.93,435.61,435.76,2197.0,421.3409,421.3409,421.0316,421.1766,2197.0
2023-08-22 13:15:00,435.6,435.92,435.6,435.86,1000.0,421.0219,421.3312,421.0219,421.2732,1000.0
2023-08-22 13:20:00,436.06,436.16,435.93,436.09,3689.0,421.4665,421.5632,421.3409,421.4955,3689.0
2023-08-22 13:25:00,435.96,436.25,435.96,436.25,403.0,421.3699,421.6502,421.3699,421.6502,403.0
2023-08-22 13:30:00,436.29,436.57,436.17,436.17,1902.0,421.6888,421.9595,421.5729,421.5729,1902.0
2023-08-22 13:35:00,436.34,436.53,436.26,436.26,1714.0,421.7372,421.9208,421.6598,421.6598,1714.0
2023-08-22 13:40:00,436.25,436.25,436.13,436.13,700.0,421.6502,421.6502,421.5342,421.5342,700.0
2023-08-22 13:45:00,436.35,436.35,436.16,436.25,500.0,421.7468,421.7468,421.5632,421.6502,500.0
2023-08-22 13:50:00,436.15,436.49,436.13,436.28,2158.0,421.5535,421.8821,421.5342,421.6792,2158.0
2023-08-22 13:55:00,436.28,436.52,436.28,436.43,1583.0,421.6792,421.9111,421.6792,421.8242,1583.0
2023-08-22 14:00:00,436.4,436.78,436.31,436.54,2400.0,421.7952,422.1624,421.7082,421.9305,2400.0
2023-08-22 14:05:00,436.42,436.68,436.41,436.68,800.0,421.8145,422.0658,421.8048,422.0658,800.0
2023-08-22 14:10:00,436.77,436.77,436.41,436.6,2834.0,422.1528,422.1528,421.8048,421.9885,2834.0
2023-08-22 14:15:00,436.37,436.86,436.37,436.85,4474.0,421.7662,422.2398,421.7662,422.2301,4474.0
2023-08-22 14:20:00,436.67,436.69,436.44,436.63,1602.0,422.0561,422.0755,421.8338,422.0175,1602.0
2023-08-22 14:25:00,436.69,436.99,436.57,436.88,1646.0,422.0755,422.3654,421.9595,422.2591,1646.0
2023-08-22 14:30:00,436.95,437.25,436.95,437.25,1860.0,422.3268,422.6167,422.3268,422.6167,1860.0
2023-08-22 14:35:00,437.27,437.28,436.98,437.19,2700.0,422.636,422.6457,422.3557,422.5587,2700.0
2023-08-22 14:40:00,437.1,437.14,436.94,437.12,1527.0,422.4717,422.5104,422.3171,422.4911,1527.0
2023-08-22 14:45:00,437.12,437.35,437.06,437.25,1451.0,422.4911,422.7134,422.4331,422.6167,1451.0
2023-08-22 14:50:00,437.2,437.24,437.0,437.0,2658.0,422.5684,422.607,422.3751,422.3751,2658.0
2023-08-22 14:55:00,436.99,437.35,436.97,437.27,4163.0,422.3654,422.7134,422.3461,422.636,4163.0
2023-08-22 15:00:00,437.36,437.37,437.17,437.34,1952.0,422.723,422.7327,422.5394,422.7037,1952.0
2023-08-22 15:05:00,437.37,437.6,437.36,437.4,4575.0,422.7327,422.955,422.723,422.7617,4575.0
2023-08-22 15:10:00,437.46,437.84,437.4,437.55,4079.0,422.8197,423.187,422.7617,422.9067,4079.0
2023-08-22 15:15:00,437.69,437.88,437.25,437.5,3669.0,423.042,423.2256,422.6167,422.8583,3669.0
2023-08-22 15:20:00,437.44,437.52,436.72,436.73,3937.0,422.8004,422.8777,422.1044,422.1141,3937.0
2023-08-22 15:25:00,436.71,436.93,436.58,436.69,3034.0,422.0948,422.3074,421.9691,422.0755,3034.0
2023-08-22 15:30:00,436.62,436.62,436.17,436.35,6759.0,422.0078,422.0078,421.5729,421.7468,6759.0
2023-08-22 15:35:00,436.54,436.54,436.3,436.48,3606.0,421.9305,421.9305,421.6985,421.8725,3606.0
2023-08-22 15:40:00,436.49,436.87,436.36,436.75,6243.0,421.8821,422.2494,421.7565,422.1334,6243.0
2023-08-22 15:45:00,436.81,437.46,436.81,437.18,9856.0,422.1914,422.8197,422.1914,422.5491,9856.0
2023-08-22 15:50:00,437.15,437.6,437.02,437.28,12211.0,422.5201,422.955,422.3944,422.6457,12211.0
2023-08-22 15:55:00,437.39,438.22,437.36,437.74,41525.0,422.752,423.5542,422.723,423.0903,41525.0
2023-08-23 09:30:00,438.95,440.01,437.97,437.97,16624.0,424.2598,425.2843,423.3126,423.3126,16624.0
2023-08-23 09:35:00,438.88,438.88,438.27,438.37,2688.0,424.1922,424.1922,423.6026,423.6992,2688.0
2023-08-23 09:40:00,438.0,438.05,438.0,438.0,535.0,423.3416,423.3899,423.3416,423.3416,535.0
2023-08-23 09:45:00,437.83,438.15,437.81,437.9,1339.0,423.1773,423.4866,423.158,423.245,1339.0
2023-08-23 09:50:00,437.91,438.21,437.58,437.81,3050.0,423.2546,423.5446,422.9357,423.158,3050.0
2023-08-23 09:55:00,437.53,437.81,437.29,437.3,2001.0,422.8873,423.158,422.6554,422.665,2001.0
2023-08-23 10:00:00,437.17,437.48,436.64,436.91,3702.0,422.5394,422.839,422.0271,422.2881,3702.0
2023-08-23 10:05:00,436.7,437.2,436.7,436.72,1353.0,422.0851,422.5684,422.0851,422.1044,1353.0
2023-08-23 10:10:00,436.01,436.01,434.61,434.7,3938.0,421.4182,421.4182,420.0651,420.1521,3938.0
2023-08-23 10:15:00,434.6,435.02,434.31,434.45,4745.0,420.0554,420.4613,419.7751,419.9104,4745.0
2023-08-23 10:20:00,434.3,434.77,434.25,434.58,1786.0,419.7654,420.2197,419.7171,420.0361,1786.0
2023-08-23 10:25:00,434.58,435.03,434.57,435.03,1887.0,420.0361,420.471,420.0264,420.471,1887.0
2023-08-23 10:30:00,434.81,435.33,434.81,435.33,600.0,420.2584,420.761,420.2584,420.761,600.0
2023-08-23 10:35:00,435.07,435.09,433.67,433.88,2450.0,420.5097,420.529,419.1565,419.3595,2450.0
2023-08-23 10:40:00,433.56,434.08,433.37,434.03,2501.0,419.0502,419.5528,418.8666,419.5045,2501.0
2023-08-23 10:45:00,434.37,434.74,434.37,434.43,1300.0,419.8331,420.1907,419.8331,419.8911,1300.0
2023-08-23 10:50:00,434.6,434.63,434.42,434.63,1532.0,420.0554,420.0844,419.8814,420.0844,1532.0
2023-08-23 10:55:00,434.49,434.89,434.49,434.89,200.0,419.9491,420.3357,419.9491,420.3357,200.0
2023-08-23 11:00:00,434.43,435.04,434.35,435.04,2589.0,419.8911,420.4807,419.8138,420.4807,2589.0
2023-08-23 11:05:00,434.78,434.78,434.7,434.75,300.0,420.2294,420.2294,420.1521,420.2004,300.0
2023-08-23 11:10:00,434.6,434.8,434.47,434.8,700.0,420.0554,420.2487,419.9297,420.2487,700.0
2023-08-23 11:15:00,434.67,435.09,434.67,435.09,1139.0,420.1231,420.529,420.1231,420.529,1139.0
2023-08-23 11:20:00,434.97,435.14,434.96,435.12,400.0,420.413,420.5773,420.4034,420.558,400.0
2023-08-23 11:25:00,435.11,435.8,435.1,435.62,2329.0,420.5483,421.2152,420.5387,421.0413,2329.0
2023-08-23 11:30:00,435.62,435.8,434.73,434.73,5406.0,421.0413,421.2152,420.181,420.181,5406.0
2023-08-23 11:35:00,434.92,435.02,434.24,434.24,1828.0,420.3647,420.4613,419.7074,419.7074,1828.0
2023-08-23 11:40:00,434.44,434.69,434.36,434.47,1200.0,419.9008,420.1424,419.8234,419.9297,1200.0
2023-08-23 11:45:00,434.73,435.08,434.57,434.92,4291.0,420.181,420.5193,420.0264,420.3647,4291.0
2023-08-23 11:50:00,434.92,434.92,434.92,434.92,0.0,420.3647,420.3647,420.3647,420.3647,0.0
2023-08-23 11:55:00,434.81,435.29,434.8,435.29,2586.0,420.2584,420.7223,420.2487,420.7223,2586.0
2023-08-23 12:00:00,435.33,435.56,435.16,435.56,1047.0,420.761,420.9833,420.5967,420.9833,1047.0
2023-08-23 12:05:00,435.6,435.63,435.18,435.28,1822.0,421.0219,421.0509,420.616,420.7126,1822.0
2023-08-23 12:10:00,435.08,435.44,435.05,435.44,1648.0,420.5193,420.8673,420.4903,420.8673,1648.0
2023-08-23 12:15:00,435.49,435.64,435.48,435.57,1765.0,420.9156,421.0606,420.9059,420.9929,1765.0
2023-08-23 12:20:00,435.58,435.73,435.58,435.73,532.0,421.0026,421.1476,421.0026,421.1476,532.0
2023-08-23 12:25:00,435.69,435.72,435.51,435.53,1283.0,421.1089,421.1379,420.9349,420.9543,1283.0
2023-08-23 12:30:00,435.64,435.64,435.36,435.41,1547.0,421.0606,421.0606,420.79,420.8383,1547.0
2023-08-23 12:35:00,435.66,435.71,435.51,435.71,1540.0,421.0799,421.1283,420.9349,421.1283,1540.0
2023-08-23 12:40:00,435.56,435.86,435.5,435.8,3491.0,420.9833,421.2732,420.9253,421.2152,3491.0
2023-08-23 12:45:00,435.75,435.75,435.5,435.72,1000.0,421.1669,421.1669,420.9253,421.1379,1000.0
2023-08-23 12:50:00,435.46,435.57,435.2,435.2,1229.0,420.8866,420.9929,420.6353,420.6353,1229.0
2023-08-23 12:55:00,435.27,435.53,435.27,435.37,1981.0,420.703,420.9543,420.703,420.7996,1981.0
2023-08-23 13:00:00,435.44,435.92,435.44,435.85,5310.0,420.8673,421.3312,420.8673,421.2636,5310.0
2023-08-23 13:05:00,435.91,435.92,435.79,435.92,824.0,421.3216,421.3312,421.2056,421.3312,824.0
2023-08-23 13:10:00,435.8,435.82,435.45,435.45,800.0,421.2152,421.2346,420.877,420.877,800.0
2023-08-23 13:15:00,435.55,436.1,435.55,436.0,3744.0,420.9736,421.5052,420.9736,421.4085,3744.0
2023-08-23 13:20:00,436.07,436.33,436.05,436.27,1459.0,421.4762,421.7275,421.4569,421.6695,1459.0
2023-08-23 13:25:00,436.08,436.22,436.07,436.15,1160.0,421.4859,421.6212,421.4762,421.5535,1160.0
2023-08-23 13:30:00,436.29,436.38,436.01,436.01,2270.0,421.6888,421.7758,421.4182,421.4182,2270.0
2023-08-23 13:35:00,436.19,436.22,435.92,435.97,1135.0,421.5922,421.6212,421.3312,421.3795,1135.0
2023-08-23 13:40:00,436.17,436.22,435.98,436.22,1100.0,421.5729,421.6212,421.3892,421.6212,1100.0
2023-08-23 13:45:00,436.27,436.46,436.23,436.34,1828.0,421.6695,421.8532,421.6308,421.7372,1828.0
2023-08-23 13:50:00,436.33,436.33,435.96,435.96,2126.0,421.7275,421.7275,421.3699,421.3699,2126.0
2023-08-23 13:55:00,435.89,435.92,435.85,435.92,600.0,421.3022,421.3312,421.2636,421.3312,600.0
2023-08-23 14:00:00,435.92,435.92,435.92,435.92,0.0,421.3312,421.3312,421.3312,421.3312,0.0
2023-08-23 14:05:00,436.14,436.23,436.09,436.23,1366.0,421.5439,421.6308,421.4955,421.6308,1366.0
2023-08-23 14:10:00,436.35,436.35,436.23,436.25,546.0,421.7468,421.7468,421.6308,421.6502,546.0
2023-08-23 14:15:00,436.27,436.3,436.07,436.15,1191.0,421.6695,421.6985,421.4762,421.5535,1191.0
2023-08-23 14:20:00,435.85,435.9,435.81,435.89,400.0,421.2636,421.3119,421.2249,421.3022,400.0
2023-08-23 14:25:00,435.99,435.99,435.75,435.84,1200.0,421.3989,421.3989,421.1669,421.2539,1200.0
2023-08-23 14:30:00,435.92,435.93,435.69,435.69,7601.0,421.3312,421.3409,421.1089,421.1089,7601.0
2023-08-23 14:35:00,435.57,435.71,434.8,434.8,3061.0,420.9929,421.1283,420.2487,420.2487,3061.0
2023-08-23 14:40:00,434.81,434.89,434.07,434.68,4441.0,420.2584,420.3357,419.5431,420.1327,4441.0
2023-08-23 14:45:00,434.48,434.52,434.34,434.43,400.0,419.9394,419.9781,419.8041,419.8911,400.0
2023-08-23 14:50:00,434.5,434.57,434.42,434.43,1650.0,419.9587,420.0264,419.8814,419.8911,1650.0
2023-08-23 14:55:00,434.41,434.61,434.23,434.61,2391.0,419.8718,420.0651,419.6978,420.0651,2391.0
2023-08-23 15:00:00,434.46,434.53,434.36,434.5,1200.0,419.9201,419.9877,419.8234,419.9587,1200.0
2023-08-23 15:05:00,434.47,434.69,434.16,434.16,8008.0,419.9297,420.1424,419.6301,419.6301,8008.0
2023-08-23 15:10:00,434.1,434.1,433.76,433.92,4364.0,419.5721,419.5721,419.2435,419.3982,4364.0
2023-08-23 15:15:00,434.16,434.32,433.7,433.71,1500.0,419.6301,419.7848,419.1855,419.1952,1500.0
2023-08-23 15:20:00,433.75,433.76,433.41,433.43,1435.0,419.2338,419.2435,418.9052,418.9246,1435.0
2023-08-23 15:25:00,433.42,433.88,433.42,433.81,1300.0,418.9149,419.3595,418.9149,419.2918,1300.0
2023-08-23 15:30:00,433.77,433.82,433.62,433.69,1500.0,419.2532,419.3015,419.1082,419.1759,1500.0
2023-08-23 15:35:00,433.83,434.3,433.78,434.3,3826.0,419.3112,419.7654,419.2628,419.7654,3826.0
2023-08-23 15:40:00,434.4,434.54,434.31,434.32,3009.0,419.8621,419.9974,419.7751,419.7848,3009.0
2023-08-23 15:45:00,434.52,434.72,434.19,434.47,7677.0,419.9781,420.1714,419.6591,419.9297,7677.0
2023-08-23 15:50:00,434.42,434.53,433.5,433.55,23866.0,419.8814,419.9877,418.9922,419.0405,23866.0
2023-08-23 15:55:00,433.46,434.72,433.38,434.72,33545.0,418.9536,420.1714,418.8762,420.1714,33545.0
2023-08-24 09:30:00,434.21,435.39,434.05,434.99,6830.0,419.6785,420.819,419.5238,420.4323,6830.0
2023-08-24 09:35:00,435.21,436.76,435.21,436.76,2345.0,420.645,422.1431,420.645,422.1431,2345.0
2023-08-24 09:40:00,435.99,436.61,435.83,436.61,1299.0,421.3989,421.9981,421.2442,421.9981,1299.0
2023-08-24 09:45:00,436.46,436.55,436.15,436.21,878.0,421.8532,421.9401,421.5535,421.6115,878.0
2023-08-24 09:50:00,436.53,436.61,436.48,436.49,1788.0,421.9208,421.9981,421.8725,421.8821,1788.0
2023-08-24 09:55:00,436.44,436.97,436.44,436.75,4146.0,421.8338,422.3461,421.8338,422.1334,4146.0
2023-08-24 10:00:00,436.68,436.97,435.92,435.92,2412.0,422.0658,422.3461,421.3312,421.3312,2412.0
2023-08-24 10:05:00,436.49,436.49,435.84,436.1,1492.0,421.8821,421.8821,421.2539,421.5052,1492.0
2023-08-24 10:10:00,436.24,436.38,436.24,436.3,400.0,421.6405,421.7758,421.6405,421.6985,400.0
2023-08-24 10:15:00,436.59,436.59,436.24,436.24,1452.0,421.9788,421.9788,421.6405,421.6405,1452.0
2023-08-24 10:20:00,436.17,436.24,436.17,436.24,616.0,421.5729,421.6405,421.5729,421.6405,616.0
2023-08-24 10:25:00,436.32,437.01,436.32,437.01,1115.0,421.7178,422.3847,421.7178,422.3847,1115.0
2023-08-24 10:30:00,437.0,437.0,436.62,436.74,1400.0,422.3751,422.3751,422.0078,422.1238,1400.0
2023-08-24 10:35:00,436.44,436.64,436.43,436.64,500.0,421.8338,422.0271,421.8242,422.0271,500.0
2023-08-24 10:40:00,436.15,436.6,436.15,436.6,1151.0,421.5535,421.9885,421.5535,421.9885,1151.0
2023-08-24 10:45:00,436.53,436.72,436.22,436.46,1687.0,421.9208,422.1044,421.6212,421.8532,1687.0
2023-08-24 10:50:00,436.11,436.17,435.6,435.92,1100.0,421.5149,421.5729,421.0219,421.3312,1100.0
2023-08-24 10:55:00,435.66,435.66,435.65,435.66,962.0,421.0799,421.0799,421.0703,421.0799,962.0
2023-08-24 11:00:00,435.47,435.64,435.15,435.64,3371.0,420.8963,421.0606,420.587,421.0606,3371.0
2023-08-24 11:05:00,435.64,435.99,435.63,435.83,1478.0,421.0606,421.3989,421.0509,421.2442,1478.0
2023-08-24 11:10:00,435.95,436.37,435.6,436.37,2362.0,421.3602,421.7662,421.0219,421.7662,2362.0
2023-08-24 11:15:00,436.34,436.51,436.34,436.5,223.0,421.7372,421.9015,421.7372,421.8918,223.0
2023-08-24 11:20:00,436.6,436.84,436.57,436.6,3041.0,421.9885,422.2204,421.9595,421.9885,3041.0
2023-08-24 11:25:00,436.81,437.53,436.56,437.53,4140.0,422.1914,422.8873,421.9498,422.8873,4140.0
2023-08-24 11:30:00,437.41,437.69,437.18,437.37,5204.0,422.7714,423.042,422.5491,422.7327,5204.0
2023-08-24 11:35:00,437.37,437.39,436.69,436.69,3702.0,422.7327,422.752,422.0755,422.0755,3702.0
2023-08-24 11:40:00,436.65,436.79,436.45,436.46,1019.0,422.0368,422.1721,421.8435,421.8532,1019.0
2023-08-24 11:45:00,436.15,436.36,436.09,436.09,600.0,421.5535,421.7565,421.4955,421.4955,600.0
2023-08-24 11:50:00,435.93,436.4,435.82,435.97,1700.0,421.3409,421.7952,421.2346,421.3795,1700.0
2023-08-24 11:55:00,435.73,436.06,435.73,436.02,570.0,421.1476,421.4665,421.1476,421.4279,570.0
2023-08-24 12:00:00,436.0,436.01,436.0,436.0,100.0,421.4085,421.4182,421.4085,421.4085,100.0
2023-08-24 12:05:00,435.84,436.15,435.83,436.15,1092.0,421.2539,421.5535,421.2442,421.5535,1092.0
2023-08-24 12:10:00,436.07,436.07,435.73,435.73,798.0,421.4762,421.4762,421.1476,421.1476,798.0
2023-08-24 12:15:00,435.79,435.86,435.61,435.69,700.0,421.2056,421.2732,421.0316,421.1089,700.0
2023-08-24 12:20:00,435.61,435.8,435.6,435.8,948.0,421.0316,421.2152,421.0219,421.2152,948.0
2023-08-24 12:25:00,435.49,435.71,435.48,435.7,927.0,420.9156,421.1283,420.9059,421.1186,927.0
2023-08-24 12:30:00,435.55,435.55,435.29,435.33,608.0,420.9736,420.9736,420.7223,420.761,608.0
2023-08-24 12:35:00,435.09,435.16,434.67,434.68,2006.0,420.529,420.5967,420.1231,420.1327,2006.0
2023-08-24 12:40:00,434.95,434.97,434.87,434.87,501.0,420.3937,420.413,420.3164,420.3164,501.0
2023-08-24 12:45:00,434.84,434.84,434.35,434.47,2472.0,420.2874,420.2874,419.8138,419.9297,2472.0
2023-08-24 12:50:00,434.5,434.51,434.27,434.43,600.0,419.9587,419.9684,419.7364,419.8911,600.0
2023-08-24 12:55:00,434.39,434.63,434.39,434.63,200.0,419.8524,420.0844,419.8524,420.0844,200.0
2023-08-24 13:00:00,434.68,434.68,434.65,434.65,295.0,420.1327,420.1327,420.1037,420.1037,295.0
2023-08-24 13:05:00,434.37,434.59,434.31,434.4,1600.0,419.8331,420.0457,419.7751,419.8621,1600.0
2023-08-24 13:10:00,434.4,434.4,434.4,434.4,0.0,419.8621,419.8621,419.8621,419.8621,0.0
2023-08-24 13:15:00,434.31,434.31,434.11,434.11,722.0,419.7751,419.7751,419.5818,419.5818,722.0
2023-08-24 13:20:00,434.05,434.05,433.93,434.02,1230.0,419.5238,419.5238,419.4078,419.4948,1230.0
2023-08-24 13:25:00,434.02,434.02,434.02,434.02,0.0,419.4948,419.4948,419.4948,419.4948,0.0
2023-08-24 13:30:00,433.99,434.12,433.44,433.44,5018.0,419.4658,419.5915,418.9342,418.9342,5018.0
2023-08-24 13:35:00,433.33,433.57,433.23,433.47,1900.0,418.8279,419.0599,418.7312,418.9632,1900.0
2023-08-24 13:40:00,433.39,433.66,433.39,433.55,3128.0,418.8859,419.1469,418.8859,419.0405,3128.0
2023-08-24 13:45:00,433.64,433.75,433.44,433.68,1394.0,419.1275,419.2338,418.9342,419.1662,1394.0
2023-08-24 13:50:00,433.61,433.82,433.44,433.81,1925.0,419.0985,419.3015,418.9342,419.2918,1925.0
2023-08-24 13:55:00,434.03,434.03,434.0,434.01,350.0,419.5045,419.5045,419.4755,419.4851,350.0
2023-08-24 14:00:00,433.87,433.87,433.67,433.67,2104.0,419.3498,419.3498,419.1565,419.1565,2104.0
2023-08-24 14:05:00,433.55,433.69,433.5,433.69,1284.0,419.0405,419.1759,418.9922,419.1759,1284.0
2023-08-24 14:10:00,434.14,434.27,434.03,434.27,925.0,419.6108,419.7364,419.5045,419.7364,925.0
2023-08-24 14:15:00,434.27,434.27,433.72,433.73,979.0,419.7364,419.7364,419.2048,419.2145,979.0
2023-08-24 14:20:00,433.94,434.33,433.94,434.23,900.0,419.4175,419.7944,419.4175,419.6978,900.0
2023-08-24 14:25:00,433.95,434.3,433.87,434.07,2938.0,419.4272,419.7654,419.3498,419.5431,2938.0
2023-08-24 14:30:00,433.9,434.07,433.89,433.92,802.0,419.3788,419.5431,419.3692,419.3982,802.0
2023-08-24 14:35:00,433.9,433.92,433.41,433.47,2151.0,419.3788,419.3982,418.9052,418.9632,2151.0
2023-08-24 14:40:00,433.5,433.58,433.3,433.57,1560.0,418.9922,419.0695,418.7989,419.0599,1560.0
2023-08-24 14:45:00,433.54,433.76,433.49,433.76,800.0,419.0309,419.2435,418.9825,419.2435,800.0
2023-08-24 14:50:00,433.34,433.46,433.08,433.09,1075.0,418.8376,418.9536,418.5863,418.5959,1075.0
2023-08-24 14:55:00,433.17,433.36,433.03,433.04,2128.0,418.6733,418.8569,418.5379,418.5476,2128.0
2023-08-24 15:00:00,433.1,433.32,433.05,433.29,1600.0,418.6056,418.8182,418.5573,418.7892,1600.0
2023-08-24 15:05:00,433.24,433.63,433.24,433.63,1014.0,418.7409,419.1179,418.7409,419.1179,1014.0
2023-08-24 15:10:00,433.5,433.5,433.35,433.4,1750.0,418.9922,418.9922,418.8472,418.8956,1750.0
2023-08-24 15:15:00,433.51,433.66,433.19,433.22,2025.0,419.0019,419.1469,418.6926,418.7216,2025.0
2023-08-24 15:20:00,433.21,433.64,433.2,433.31,2103.0,418.7119,419.1275,418.7023,418.8086,2103.0
2023-08-24 15:25:00,433.43,433.81,433.43,433.81,1100.0,418.9246,419.2918,418.9246,419.2918,1100.0
2023-08-24 15:30:00,433.77,433.93,433.7,433.77,1602.0,419.2532,419.4078,419.1855,419.2532,1602.0
2023-08-24 15:35:00,433.77,434.05,433.7,433.97,2711.0,419.2532,419.5238,419.1855,419.4465,2711.0
2023-08-24 15:40:00,433.97,434.15,433.89,434.05,5186.0,419.4465,419.6205,419.3692,419.5238,5186.0
2023-08-24 15:45:00,433.9,434.19,433.32,433.59,13744.0,419.3788,419.6591,418.8182,419.0792,13744.0
2023-08-24 15:50:00,433.51,433.84,432.9,432.95,11714.0,419.0019,419.3208,418.4123,418.4606,11714.0
2023-08-24 15:55:00,432.9,433.47,432.12,432.19,38186.0,418.4123,418.9632,417.6584,417.7261,38186.0
2023-08-25 09:30:00,432.46,432.53,431.05,431.05,5847.0,419.8066,419.8746,418.4379,418.4379,5847.0
2023-08-25 09:35:00,432.44,433.25,431.21,432.72,1831.0,419.7872,420.5735,418.5932,420.059,1831.0
2023-08-25 09:40:00,432.14,432.14,431.79,431.8,274.0,419.496,419.496,419.1562,419.1659,274.0
2023-08-25 09:45:00,431.96,432.31,431.96,432.31,319.0,419.3213,419.661,419.3213,419.661,319.0
2023-08-25 09:50:00,432.06,432.06,431.56,431.56,826.0,419.4183,419.4183,418.933,418.933,826.0
2023-08-25 09:55:00,431.59,432.08,431.38,432.08,2199.0,418.9621,419.4378,418.7582,419.4378,2199.0
2023-08-25 10:00:00,432.06,432.07,431.44,431.56,1152.0,419.4183,419.428,418.8165,418.933,1152.0
2023-08-25 10:05:00,432.07,432.07,430.57,431.13,1983.0,419.428,419.428,417.9719,418.5156,1983.0
2023-08-25 10:10:00,430.76,430.89,430.58,430.81,515.0,418.1564,418.2826,417.9816,418.2049,515.0
2023-08-25 10:15:00,430.69,431.73,430.54,431.23,1525.0,418.0884,419.098,417.9428,418.6126,1525.0
2023-08-25 10:20:00,430.66,430.68,430.38,430.56,600.0,418.0593,418.0787,417.7875,417.9622,600.0
2023-08-25 10:25:00,430.34,430.44,430.0,430.0,780.0,417.7487,417.8457,417.4186,417.4186,780.0
2023-08-25 10:30:00,429.78,430.53,429.78,430.53,1646.0,417.2051,417.9331,417.2051,417.9331,1646.0
2023-08-25 10:35:00,430.39,430.83,430.37,430.57,1332.0,417.7972,418.2243,417.7778,417.9719,1332.0
2023-08-25 10:40:00,430.87,430.87,430.05,430.25,1713.0,418.2632,418.2632,417.4672,417.6613,1713.0
2023-08-25 10:45:00,430.07,430.08,429.71,429.86,570.0,417.4866,417.4963,417.1371,417.2827,570.0
2023-08-25 10:50:00,429.95,430.13,429.8,429.8,1028.0,417.3701,417.5448,417.2245,417.2245,1028.0
2023-08-25 10:55:00,429.5,429.84,429.5,429.84,524.0,416.9332,417.2633,416.9332,417.2633,524.0
2023-08-25 11:00:00,430.12,430.16,429.84,429.98,1223.0,417.5351,417.5739,417.2633,417.3992,1223.0
2023-08-25 11:05:00,430.2,430.71,430.2,430.71,674.0,417.6128,418.1078,417.6128,418.1078,674.0
2023-08-25 11:10:00,431.45,431.45,431.11,431.11,600.0,418.8262,418.8262,418.4961,418.4961,600.0
2023-08-25 11:15:00,431.12,431.44,430.72,431.22,1940.0,418.5058,418.8165,418.1175,418.6029,1940.0
2023-08-25 11:20:00,431.11,431.11,430.86,431.06,1034.0,418.4961,418.4961,418.2535,418.4476,1034.0
2023-08-25 11:25:00,431.17,431.9,431.17,431.9,800.0,418.5544,419.263,418.5544,419.263,800.0
2023-08-25 11:30:00,431.68,431.94,431.46,431.7,3047.0,419.0495,419.3019,418.8359,419.0689,3047.0
2023-08-25 11:35:00,431.7,432.21,431.7,432.05,1730.0,419.0689,419.564,419.0689,419.4086,1730.0
2023-08-25 11:40:00,431.82,432.0,431.15,431.24,3313.0,419.1854,419.3601,418.535,418.6223,3313.0
2023-08-25 11:45:00,431.1,431.1,430.85,430.85,1800.0,418.4864,418.4864,418.2437,418.2437,1800.0
2023-08-25 11:50:00,431.04,431.04,430.4,430.4,3440.0,418.4282,418.4282,417.8069,417.8069,3440.0
2023-08-25 11:55:00,430.46,430.47,430.16,430.35,6513.0,417.8652,417.8749,417.5739,417.7584,6513.0
2023-08-25 12:00:00,430.29,430.89,430.24,430.88,5336.0,417.7001,418.2826,417.6516,418.2729,5336.0
2023-08-25 12:05:00,430.79,430.79,430.75,430.75,400.0,418.1855,418.1855,418.1467,418.1467,400.0
2023-08-25 12:10:00,430.89,430.89,430.48,430.73,3234.0,418.2826,418.2826,417.8846,418.1273,3234.0
2023-08-25 12:15:00,430.93,430.94,430.68,430.83,1522.0,418.3214,418.3311,418.0787,418.2243,1522.0
2023-08-25 12:20:00,430.68,430.97,430.59,430.89,1833.0,418.0787,418.3602,417.9914,418.2826,1833.0
2023-08-25 12:25:00,430.91,431.12,430.91,431.11,941.0,418.302,418.5058,418.302,418.4961,941.0
2023-08-25 12:30:00,431.06,431.57,431.06,431.35,2750.0,418.4476,418.9427,418.4476,418.7291,2750.0
2023-08-25 12:35:00,431.43,431.43,431.14,431.14,1300.0,418.8068,418.8068,418.5253,418.5253,1300.0
2023-08-25 12:40:00,431.2,431.2,430.71,430.78,1200.0,418.5835,418.5835,418.1078,418.1758,1200.0
2023-08-25 12:45:00,430.58,430.62,430.58,430.62,300.0,417.9816,418.0205,417.9816,418.0205,300.0
2023-08-25 12:50:00,430.66,431.04,430.62,430.71,1958.0,418.0593,418.4282,418.0205,418.1078,1958.0
2023-08-25 12:55:00,430.61,430.61,430.61,430.61,186.0,418.0108,418.0108,418.0108,418.0108,186.0
2023-08-25 13:00:00,430.74,431.04,430.73,430.96,900.0,418.137,418.4282,418.1273,418.3505,900.0
2023-08-25 13:05:00,430.91,431.04,430.87,430.87,3057.0,418.302,418.4282,418.2632,418.2632,3057.0
2023-08-25 13:10:00,430.71,431.15,430.68,431.13,1311.0,418.1078,418.535,418.0787,418.5156,1311.0
2023-08-25 13:15:00,431.01,431.01,430.71,430.75,400.0,418.3991,418.3991,418.1078,418.1467,400.0
2023-08-25 13:20:00,431.04,431.04,430.73,430.97,989.0,418.4282,418.4282,418.1273,418.3602,989.0
2023-08-25 13:25:00,430.81,431.01,430.64,430.78,1199.0,418.2049,418.3991,418.0399,418.1758,1199.0
2023-08-25 13:30:00,430.76,430.76,430.43,430.44,653.0,418.1564,418.1564,417.836,417.8457,653.0
2023-08-25 13:35:00,430.77,430.92,430.48,430.54,3657.0,418.1661,418.3117,417.8846,417.9428,3657.0
2023-08-25 13:40:00,430.6,430.6,430.49,430.49,330.0,418.0011,418.0011,417.8943,417.8943,330.0
2023-08-25 13:45:00,430.56,430.92,430.5,430.86,700.0,417.9622,418.3117,417.904,418.2535,700.0
2023-08-25 13:50:00,430.86,431.07,430.7,431.07,1422.0,418.2535,418.4573,418.0981,418.4573,1422.0
2023-08-25 13:55:00,431.02,431.03,430.62,430.84,3669.0,418.4088,418.4185,418.0205,418.234,3669.0
2023-08-25 14:00:00,430.7,430.82,430.61,430.61,2242.0,418.0981,418.2146,418.0108,418.0108,2242.0
2023-08-25 14:05:00,430.63,430.79,430.23,430.39,4352.0,418.0302,418.1855,417.6419,417.7972,4352.0
2023-08-25 14:10:00,430.3,430.46,430.21,430.31,1620.0,417.7098,417.8652,417.6225,417.7195,1620.0
2023-08-25 14:15:00,430.26,430.31,429.95,430.27,931.0,417.671,417.7195,417.3701,417.6807,931.0
2023-08-25 14:20:00,430.42,430.68,430.42,430.58,2427.0,417.8263,418.0787,417.8263,417.9816,2427.0
2023-08-25 14:25:00,430.58,430.69,430.36,430.36,3726.0,417.9816,418.0884,417.7681,417.7681,3726.0
2023-08-25 14:30:00,430.34,430.53,430.32,430.32,1543.0,417.7487,417.9331,417.7293,417.7293,1543.0
2023-08-25 14:35:00,430.44,430.5,430.11,430.11,3273.0,417.8457,417.904,417.5254,417.5254,3273.0
2023-08-25 14:40:00,430.3,430.45,429.94,429.95,1900.0,417.7098,417.8554,417.3604,417.3701,1900.0
2023-08-25 14:45:00,429.94,430.28,429.94,430.28,1000.0,417.3604,417.6904,417.3604,417.6904,1000.0
2023-08-25 14:50:00,430.2,430.3,429.97,430.2,615.0,417.6128,417.7098,417.3895,417.6128,615.0
2023-08-25 14:55:00,430.3,430.41,430.11,430.41,1100.0,417.7098,417.8166,417.5254,417.8166,1100.0
2023-08-25 15:00:00,430.5,430.59,430.27,430.4,2107.0,417.904,417.9914,417.6807,417.8069,2107.0
2023-08-25 15:05:00,430.53,430.53,430.13,430.14,1300.0,417.9331,417.9331,417.5448,417.5545,1300.0
2023-08-25 15:10:00,430.25,430.25,429.94,430.06,1601.0,417.6613,417.6613,417.3604,417.4769,1601.0
2023-08-25 15:15:00,429.99,429.99,429.75,429.75,1322.0,417.4089,417.4089,417.1759,417.1759,1322.0
2023-08-25 15:20:00,429.72,430.08,429.72,430.08,1403.0,417.1468,417.4963,417.1468,417.4963,1403.0
2023-08-25 15:25:00,430.04,430.04,429.64,429.64,800.0,417.4574,417.4574,417.0691,417.0691,800.0
2023-08-25 15:30:00,429.57,429.69,429.22,429.22,3779.0,417.0012,417.1177,416.6614,416.6614,3779.0
2023-08-25 15:35:00,429.36,429.38,428.79,428.8,6494.0,416.7973,416.8168,416.244,416.2537,6494.0
2023-08-25 15:40:00,428.7,428.84,428.5,428.62,7236.0,416.1567,416.2926,415.9625,416.079,7236.0
2023-08-25 15:45:00,428.72,429.28,428.67,429.24,5522.0,416.1761,416.7197,416.1275,416.6809,5522.0
2023-08-25 15:50:00,429.03,429.11,428.79,429.01,6985.0,416.477,416.5547,416.244,416.4576,6985.0
2023-08-25 15:55:00,429.14,429.75,429.06,429.61,22894.0,416.5838,417.1759,416.5061,417.04,22894.0
2023-08-28 09:30:00,429.34,430.22,428.52,429.25,8526.0,416.7779,417.6322,415.9819,416.6906,8526.0
2023-08-28 09:35:00,430.0,430.22,429.52,429.56,16305.0,417.4186,417.6322,416.9527,416.9915,16305.0
2023-08-28 09:40:00,429.28,429.86,429.27,429.82,2710.0,416.7197,417.2827,416.71,417.2439,2710.0
2023-08-28 09:45:00,429.93,430.4,429.66,430.4,7321.0,417.3507,417.8069,417.0886,417.8069,7321.0
2023-08-28 09:50:00,430.18,430.75,430.17,430.57,1800.0,417.5933,418.1467,417.5836,417.9719,1800.0
2023-08-28 09:55:00,430.65,431.01,430.24,430.3,3014.0,418.0496,418.3991,417.6516,417.7098,3014.0
2023-08-28 10:00:00,430.62,431.0,430.62,430.99,5246.0,418.0205,418.3894,418.0205,418.3796,5246.0
2023-08-28 10:05:00,430.98,430.98,430.58,430.61,6524.0,418.3699,418.3699,417.9816,418.0108,6524.0
2023-08-28 10:10:00,430.6,430.82,429.75,430.06,5808.0,418.0011,418.2146,417.1759,417.4769,5808.0
2023-08-28 10:15:00,430.16,430.18,429.7,429.75,2012.0,417.5739,417.5933,417.1274,417.1759,2012.0
2023-08-28 10:20:00,429.74,429.74,429.2,429.22,1166.0,417.1662,417.1662,416.642,416.6614,1166.0
2023-08-28 10:25:00,429.25,429.25,428.77,429.01,1293.0,416.6906,416.6906,416.2246,416.4576,1293.0
2023-08-28 10:30:00,429.01,429.19,428.74,429.19,5001.0,416.4576,416.6323,416.1955,416.6323,5001.0
2023-08-28 10:35:00,429.28,429.28,428.84,428.92,1751.0,416.7197,416.7197,416.2926,416.3702,1751.0
2023-08-28 10:40:00,428.72,430.07,428.72,430.06,1672.0,416.1761,417.4866,416.1761,417.4769,1672.0
2023-08-28 10:45:00,429.92,429.92,429.26,429.26,1402.0,417.341,417.341,416.7003,416.7003,1402.0
2023-08-28 10:50:00,429.28,429.4,429.14,429.18,5943.0,416.7197,416.8362,416.5838,416.6226,5943.0
2023-08-28 10:55:00,429.35,430.0,429.16,429.77,2897.0,416.7876,417.4186,416.6032,417.1953,2897.0
2023-08-28 11:00:00,429.94,429.94,429.19,429.27,2316.0,417.3604,417.3604,416.6323,416.71,2316.0
2023-08-28 11:05:00,429.41,429.77,429.41,429.54,2330.0,416.8459,417.1953,416.8459,416.9721,2330.0
2023-08-28 11:10:00,429.81,429.81,429.42,429.42,1115.0,417.2342,417.2342,416.8556,416.8556,1115.0
2023-08-28 11:15:00,429.21,429.59,429.21,429.59,1316.0,416.6517,417.0206,416.6517,417.0206,1316.0
2023-08-28 11:20:00,429.58,429.61,429.43,429.46,1315.0,417.0109,417.04,416.8653,416.8944,1315.0
2023-08-28 11:25:00,429.55,429.71,429.48,429.66,3980.0,416.9818,417.1371,416.9138,417.0886,3980.0
2023-08-28 11:30:00,429.81,430.0,429.52,429.63,4528.0,417.2342,417.4186,416.9527,417.0594,4528.0
2023-08-28 11:35:00,429.57,430.19,429.57,430.19,2653.0,417.0012,417.6031,417.0012,417.6031,2653.0
2023-08-28 11:40:00,430.31,430.31,429.62,429.63,1410.0,417.7195,417.7195,417.0497,417.0594,1410.0
2023-08-28 11:45:00,429.9,430.32,429.9,430.19,700.0,417.3215,417.7293,417.3215,417.6031,700.0
2023-08-28 11:50:00,430.11,430.34,429.88,430.34,4228.0,417.5254,417.7487,417.3021,417.7487,4228.0
2023-08-28 11:55:00,430.19,430.2,429.95,430.07,5377.0,417.6031,417.6128,417.3701,417.4866,5377.0
2023-08-28 12:00:00,430.1,430.37,429.97,430.25,4029.0,417.5157,417.7778,417.3895,417.6613,4029.0
2023-08-28 12:05:00,430.25,430.78,430.25,430.34,1876.0,417.6613,418.1758,417.6613,417.7487,1876.0
2023-08-28 12:10:00,430.39,430.56,430.28,430.28,1108.0,417.7972,417.9622,417.6904,417.6904,1108.0
2023-08-28 12:15:00,430.29,430.29,430.15,430.21,1388.0,417.7001,417.7001,417.5642,417.6225,1388.0
2023-08-28 12:20:00,430.23,430.3,429.92,430.23,1215.0,417.6419,417.7098,417.341,417.6419,1215.0
2023-08-28 12:25:00,430.24,430.3,430.04,430.27,4404.0,417.6516,417.7098,417.4574,417.6807,4404.0
2023-08-28 12:30:00,430.1,430.1,429.84,430.08,1506.0,417.5157,417.5157,417.2633,417.4963,1506.0
2023-08-28 12:35:00,430.13,430.3,429.89,429.89,2187.0,417.5448,417.7098,417.3118,417.3118,2187.0
2023-08-28 12:40:00,429.79,430.0,429.79,429.93,908.0,417.2148,417.4186,417.2148,417.3507,908.0
2023-08-28 12:45:00,429.98,430.01,429.55,429.66,2075.0,417.3992,417.4283,416.9818,417.0886,2075.0
2023-08-28 12:50:00,429.85,429.85,429.57,429.72,1000.0,417.273,417.273,417.0012,417.1468,1000.0
2023-08-28 12:55:00,429.72,429.84,429.55,429.61,2493.0,417.1468,417.2633,416.9818,417.04,2493.0
2023-08-28 13:00:00,429.73,430.0,429.65,429.97,2187.0,417.1565,417.4186,417.0789,417.3895,2187.0
2023-08-28 13:05:00,430.08,430.08,429.44,429.44,1401.0,417.4963,417.4963,416.875,416.875,1401.0
2023-08-28 13:10:00,429.84,429.84,429.21,429.44,1242.0,417.2633,417.2633,416.6517,416.875,1242.0
2023-08-28 13:15:00,429.81,429.81,429.44,429.47,800.0,417.2342,417.2342,416.875,416.9041,800.0
2023-08-28 13:20:00,429.59,429.81,429.59,429.81,1107.0,417.0206,417.2342,417.0206,417.2342,1107.0
2023-08-28 13:25:00,429.85,429.94,429.73,429.94,1000.0,417.273,417.3604,417.1565,417.3604,1000.0
2023-08-28 13:30:00,429.77,429.85,429.58,429.63,1711.0,417.1953,417.273,417.0109,417.0594,1711.0
2023-08-28 13:35:00,429.49,430.09,429.49,430.09,3322.0,416.9235,417.506,416.9235,417.506,3322.0
2023-08-28 13:40:00,430.11,430.24,430.01,430.01,3145.0,417.5254,417.6516,417.4283,417.4283,3145.0
2023-08-28 13:45:00,430.05,430.21,429.95,430.12,2415.0,417.4672,417.6225,417.3701,417.5351,2415.0
2023-08-28 13:50:00,430.16,430.29,429.96,429.96,1501.0,417.5739,417.7001,417.3798,417.3798,1501.0
2023-08-28 13:55:00,429.87,429.87,429.64,429.64,1103.0,417.2924,417.2924,417.0691,417.0691,1103.0
2023-08-28 14:00:00,429.52,429.6,428.99,429.19,4447.0,416.9527,417.0303,416.4382,416.6323,4447.0
2023-08-28 14:05:00,428.99,429.14,428.99,429.14,300.0,416.4382,416.5838,416.4382,416.5838,300.0
2023-08-28 14:10:00,429.14,429.14,429.01,429.1,1963.0,416.5838,416.5838,416.4576,416.5449,1963.0
2023-08-28 14:15:00,429.1,429.21,428.97,429.2,1086.0,416.5449,416.6517,416.4188,416.642,1086.0
2023-08-28 14:20:00,429.1,429.23,429.03,429.03,3939.0,416.5449,416.6711,416.477,416.477,3939.0
2023-08-28 14:25:00,429.13,429.45,429.13,429.43,3385.0,416.5741,416.8847,416.5741,416.8653,3385.0
2023-08-28 14:30:00,429.43,429.62,429.42,429.62,1900.0,416.8653,417.0497,416.8556,417.0497,1900.0
2023-08-28 14:35:00,429.46,429.5,429.09,429.12,3509.0,416.8944,416.9332,416.5352,416.5644,3509.0
2023-08-28 14:40:00,429.01,429.2,428.88,429.04,3440.0,416.4576,416.642,416.3314,416.4867,3440.0
2023-08-28 14:45:00,429.04,429.17,428.94,429.17,3000.0,416.4867,416.6129,416.3896,416.6129,3000.0
2023-08-28 14:50:00,429.21,429.21,429.01,429.01,1384.0,416.6517,416.6517,416.4576,416.4576,1384.0
2023-08-28 14:55:00,429.12,429.3,429.12,429.3,2015.0,416.5644,416.7391,416.5644,416.7391,2015.0
2023-08-28 15:00:00,429.29,429.76,429.27,429.75,3700.0,416.7294,417.1856,416.71,417.1759,3700.0
2023-08-28 15:05:00,429.77,429.94,429.67,429.89,3981.0,417.1953,417.3604,417.0983,417.3118,3981.0
2023-08-28 15:10:00,429.73,429.91,429.67,429.79,2092.0,417.1565,417.3312,417.0983,417.2148,2092.0
2023-08-28 15:15:00,429.92,429.92,429.71,429.75,3221.0,417.341,417.341,417.1371,417.1759,3221.0
2023-08-28 15:20:00,429.68,429.74,429.5,429.74,3420.0,417.108,417.1662,416.9332,417.1662,3420.0
2023-08-28 15:25:00,429.63,429.81,429.63,429.72,2613.0,417.0594,417.2342,417.0594,417.1468,2613.0
2023-08-28 15:30:00,429.71,429.97,429.61,429.97,7338.0,417.1371,417.3895,417.04,417.3895,7338.0
2023-08-28 15:35:00,430.0,430.22,429.87,429.88,9441.0,417.4186,417.6322,417.2924,417.3021,9441.0
2023-08-28 15:40:00,429.8,430.12,429.8,430.12,3318.0,417.2245,417.5351,417.2245,417.5351,3318.0
2023-08-28 15:45:00,430.1,430.75,429.97,430.15,15208.0,417.5157,418.1467,417.3895,417.5642,15208.0
2023-08-28 15:50:00,430.15,430.69,430.04,430.67,8153.0,417.5642,418.0884,417.4574,418.069,8153.0
2023-08-28 15:55:00,430.62,431.33,430.61,431.12,20621.0,418.0205,418.7097,418.0108,418.5058,20621.0
2023-08-29 09:30:00,429.91,430.07,429.53,429.53,5927.0,417.3312,417.4866,416.9624,416.9624,5927.0
2023-08-29 09:35:00,429.53,431.15,429.52,430.58,2110.0,416.9624,418.535,416.9527,417.9816,2110.0
2023-08-29 09:40:00,431.08,431.19,430.38,430.38,2192.0,418.467,418.5738,417.7875,417.7875,2192.0
2023-08-29 09:45:00,430.28,430.72,429.41,429.65,8556.0,417.6904,418.1175,416.8459,417.0789,8556.0
2023-08-29 09:50:00,429.33,429.71,428.81,429.39,7665.0,416.7682,417.1371,416.2634,416.8265,7665.0
2023-08-29 09:55:00,429.63,430.2,429.19,430.2,900.0,417.0594,417.6128,416.6323,417.6128,900.0
2023-08-29 10:00:00,429.68,429.88,429.57,429.58,4375.0,417.108,417.3021,417.0012,417.0109,4375.0
2023-08-29 10:05:00,429.82,429.83,429.01,429.47,3020.0,417.2439,417.2536,416.4576,416.9041,3020.0
2023-08-29 10:10:00,429.15,429.49,428.5,429.02,5357.0,416.5935,416.9235,415.9625,416.4673,5357.0
2023-08-29 10:15:00,428.9,430.14,428.9,429.94,4024.0,416.3508,417.5545,416.3508,417.3604,4024.0
2023-08-29 10:20:00,429.72,429.72,429.44,429.58,1200.0,417.1468,417.1468,416.875,417.0109,1200.0
2023-08-29 10:25:00,429.59,429.59,429.0,429.02,3777.0,417.0206,417.0206,416.4479,416.4673,3777.0
2023-08-29 10:30:00,428.84,428.84,427.94,427.94,5037.0,416.2926,416.2926,415.4189,415.4189,5037.0
2023-08-29 10:35:00,427.93,428.07,426.53,426.73,4531.0,415.4092,415.5451,414.0501,414.2443,4531.0
2023-08-29 10:40:00,426.73,427.23,426.53,426.54,6236.0,414.2443,414.7297,414.0501,414.0598,6236.0
2023-08-29 10:45:00,426.51,427.09,426.0,426.84,6660.0,414.0307,414.5938,413.5356,414.3511,6660.0
2023-08-29 10:50:00,426.65,427.56,426.64,427.51,4988.0,414.1666,415.05,414.1569,415.0015,4988.0
2023-08-29 10:55:00,427.27,427.27,426.42,427.17,3487.0,414.7685,414.7685,413.9434,414.6714,3487.0
2023-08-29 11:00:00,427.04,428.0,427.04,427.91,2759.0,414.5452,415.4771,414.5452,415.3898,2759.0
2023-08-29 11:05:00,427.96,428.4,427.75,428.16,3636.0,415.4383,415.8654,415.2344,415.6325,3636.0
2023-08-29 11:10:00,427.99,428.45,427.75,428.45,3237.0,415.4674,415.914,415.2344,415.914,3237.0
2023-08-29 11:15:00,428.46,428.58,428.29,428.31,2546.0,415.9237,416.0402,415.7586,415.7781,2546.0
2023-08-29 11:20:00,428.5,429.1,428.49,429.02,4000.0,415.9625,416.5449,415.9528,416.4673,4000.0
2023-08-29 11:25:00,429.04,429.82,429.0,429.74,2800.0,416.4867,417.2439,416.4479,417.1662,2800.0
2023-08-29 11:30:00,429.5,429.6,429.21,429.45,1900.0,416.9332,417.0303,416.6517,416.8847,1900.0
2023-08-29 11:35:00,429.6,429.68,429.43,429.44,3584.0,417.0303,417.108,416.8653,416.875,3584.0
2023-08-29 11:40:00,429.58,430.04,429.49,430.04,6797.0,417.0109,417.4574,416.9235,417.4574,6797.0
2023-08-29 11:45:00,430.0,430.25,429.25,429.25,5608.0,417.4186,417.6613,416.6906,416.6906,5608.0
2023-08-29 11:50:00,429.61,429.73,429.2,429.3,2671.0,417.04,417.1565,416.642,416.7391,2671.0
2023-08-29 11:55:00,429.38,429.74,429.33,429.74,1500.0,416.8168,417.1662,416.7682,417.1662,1500.0
2023-08-29 12:00:00,429.79,429.79,429.21,429.44,1356.0,417.2148,417.2148,416.6517,416.875,1356.0
2023-08-29 12:05:00,429.5,429.75,429.23,429.29,900.0,416.9332,417.1759,416.6711,416.7294,900.0
2023-08-29 12:10:00,429.74,429.74,429.27,429.46,1400.0,417.1662,417.1662,416.71,416.8944,1400.0
2023-08-29 12:15:00,429.76,429.91,429.61,429.75,2378.0,417.1856,417.3312,417.04,417.1759,2378.0
2023-08-29 12:20:00,429.98,430.0,429.51,429.79,1900.0,417.3992,417.4186,416.943,417.2148,1900.0
2023-08-29 12:25:00,429.66,429.79,429.48,429.61,2100.0,417.0886,417.2148,416.9138,417.04,2100.0
2023-08-29 12:30:00,429.42,429.68,429.03,429.19,4190.0,416.8556,417.108,416.477,416.6323,4190.0
2023-08-29 12:35:00,429.14,429.36,428.94,429.04,1613.0,416.5838,416.7973,416.3896,416.4867,1613.0
2023-08-29 12:40:00,429.07,429.22,428.92,429.09,1681.0,416.5158,416.6614,416.3702,416.5352,1681.0
2023-08-29 12:45:00,428.9,429.11,428.9,429.11,1702.0,416.3508,416.5547,416.3508,416.5547,1702.0
2023-08-29 12:50:00,429.11,429.88,428.94,429.88,4584.0,416.5547,417.3021,416.3896,417.3021,4584.0
2023-08-29 12:55:00,429.82,429.88,429.82,429.86,540.0,417.2439,417.3021,417.2439,417.2827,540.0
2023-08-29 13:00:00,429.87,429.88,429.68,429.68,988.0,417.2924,417.3021,417.108,417.108,988.0
2023-08-29 13:05:00,429.88,430.03,429.88,429.95,400.0,417.3021,417.4477,417.3021,417.3701,400.0
2023-08-29 13:10:00,429.96,429.96,429.86,429.86,500.0,417.3798,417.3798,417.2827,417.2827,500.0
2023-08-29 13:15:00,429.75,429.75,429.52,429.53,514.0,417.1759,417.1759,416.9527,416.9624,514.0
2023-08-29 13:20:00,429.67,430.0,429.55,429.91,2641.0,417.0983,417.4186,416.9818,417.3312,2641.0
2023-08-29 13:25:00,430.04,430.04,429.77,430.0,1003.0,417.4574,417.4574,417.1953,417.4186,1003.0
2023-08-29 13:30:00,429.74,430.13,429.6,430.13,1830.0,417.1662,417.5448,417.0303,417.5448,1830.0
2023-08-29 13:35:00,430.13,430.4,430.13,430.4,1534.0,417.5448,417.8069,417.5448,417.8069,1534.0
2023-08-29 13:40:00,430.41,430.78,430.34,430.78,3243.0,417.8166,418.1758,417.7487,418.1758,3243.0
2023-08-29 13:45:00,430.9,430.96,430.23,430.23,1381.0,418.2923,418.3505,417.6419,417.6419,1381.0
2023-08-29 13:50:00,430.13,430.27,430.02,430.15,1088.0,417.5448,417.6807,417.438,417.5642,1088.0
2023-08-29 13:55:00,430.08,430.26,429.91,430.26,617.0,417.4963,417.671,417.3312,417.671,617.0
2023-08-29 14:00:00,429.91,430.06,429.64,429.64,800.0,417.3312,417.4769,417.0691,417.0691,800.0
2023-08-29 14:05:00,429.61,429.76,429.45,429.46,1116.0,417.04,417.1856,416.8847,416.8944,1116.0
2023-08-29 14:10:00,429.44,429.45,429.13,429.13,1909.0,416.875,416.8847,416.5741,416.5741,1909.0
2023-08-29 14:15:00,429.15,429.24,429.07,429.08,1019.0,416.5935,416.6809,416.5158,416.5255,1019.0
2023-08-29 14:20:00,429.23,429.52,429.15,429.23,1300.0,416.6711,416.9527,416.5935,416.6711,1300.0
2023-08-29 14:25:00,429.17,429.17,428.75,428.75,4052.0,416.6129,416.6129,416.2052,416.2052,4052.0
2023-08-29 14:30:00,428.69,429.03,428.69,428.89,744.0,416.1469,416.477,416.1469,416.3411,744.0
2023-08-29 14:35:00,429.18,429.22,429.0,429.06,1200.0,416.6226,416.6614,416.4479,416.5061,1200.0
2023-08-29 14:40:00,429.1,429.42,429.1,429.42,915.0,416.5449,416.8556,416.5449,416.8556,915.0
2023-08-29 14:45:00,429.16,429.27,428.82,428.85,2339.0,416.6032,416.71,416.2731,416.3023,2339.0
2023-08-29 14:50:00,428.92,429.01,428.86,428.9,1929.0,416.3702,416.4576,416.312,416.3508,1929.0
2023-08-29 14:55:00,428.93,428.99,428.7,428.99,2960.0,416.3799,416.4382,416.1567,416.4382,2960.0
2023-08-29 15:00:00,429.0,429.05,428.81,429.05,1482.0,416.4479,416.4964,416.2634,416.4964,1482.0
2023-08-29 15:05:00,429.09,429.09,428.25,428.25,2048.0,416.5352,416.5352,415.7198,415.7198,2048.0
2023-08-29 15:10:00,428.36,428.56,428.15,428.56,2637.0,415.8266,416.0207,415.6227,416.0207,2637.0
2023-08-29 15:15:00,428.45,428.48,428.07,428.45,1600.0,415.914,415.9431,415.5451,415.914,1600.0
2023-08-29 15:20:00,428.48,428.82,428.47,428.82,1276.0,415.9431,416.2731,415.9334,416.2731,1276.0
2023-08-29 15:25:00,428.83,429.23,428.58,429.23,1534.0,416.2828,416.6711,416.0402,416.6711,1534.0
2023-08-29 15:30:00,429.12,429.46,429.05,429.21,3748.0,416.5644,416.8944,416.4964,416.6517,3748.0
2023-08-29 15:35:00,429.21,429.74,429.11,429.35,1606.0,416.6517,417.1662,416.5547,416.7876,1606.0
2023-08-29 15:40:00,429.41,430.02,429.41,430.02,7007.0,416.8459,417.438,416.8459,417.438,7007.0
2023-08-29 15:45:00,430.0,430.42,429.81,430.01,7546.0,417.4186,417.8263,417.2342,417.4283,7546.0
2023-08-29 15:50:00,430.01,430.41,429.68,430.27,10962.0,417.4283,417.8166,417.108,417.6807,10962.0
2023-08-29 15:55:00,430.31,430.56,430.05,430.06,30582.0,417.7195,417.9622,417.4672,417.4769,30582.0
2023-08-30 09:30:00,431.22,433.38,430.99,433.38,5101.0,418.6029,420.6997,418.3796,420.6997,5101.0
2023-08-30 09:35:00,433.49,433.79,433.0,433.19,4125.0,420.8065,421.0977,420.3308,420.5153,4125.0
2023-08-30 09:40:00,433.44,434.0,433.27,434.0,4412.0,420.758,421.3016,420.5929,421.3016,4412.0
2023-08-30 09:45:00,434.5,435.71,434.5,435.29,4637.0,421.7869,422.9615,421.7869,422.5538,4637.0
2023-08-30 09:50:00,435.41,435.43,434.95,435.41,1200.0,422.6703,422.6897,422.2238,422.6703,1200.0
2023-08-30 09:55:00,435.73,435.87,435.4,435.83,2875.0,422.981,423.1169,422.6606,423.078,2875.0
2023-08-30 10:00:00,435.68,435.72,435.1,435.72,5850.0,422.9324,422.9713,422.3694,422.9713,5850.0
2023-08-30 10:05:00,435.48,435.94,435.47,435.89,2745.0,422.7383,423.1848,422.7286,423.1363,2745.0
2023-08-30 10:10:00,435.96,436.0,435.63,436.0,3076.0,423.2042,423.2431,422.8839,423.2431,3076.0
2023-08-30 10:15:00,435.96,435.96,435.1,435.31,1404.0,423.2042,423.2042,422.3694,422.5732,1404.0
2023-08-30 10:20:00,435.22,435.34,434.84,435.0,3951.0,422.4859,422.6024,422.117,422.2723,3951.0
2023-08-30 10:25:00,434.23,434.23,433.13,433.14,27003.0,421.5248,421.5248,420.457,420.4667,27003.0
2023-08-30 10:30:00,433.39,433.63,433.18,433.52,2258.0,420.7094,420.9424,420.5056,420.8356,2258.0
2023-08-30 10:35:00,433.68,433.9,433.19,433.64,3138.0,420.9909,421.2045,420.5153,420.9521,3138.0
2023-08-30 10:40:00,433.66,434.14,433.61,434.13,2711.0,420.9715,421.4375,420.923,421.4278,2711.0
2023-08-30 10:45:00,433.96,434.2,433.95,434.2,769.0,421.2627,421.4957,421.253,421.4957,769.0
2023-08-30 10:50:00,434.43,434.43,433.28,433.44,2507.0,421.719,421.719,420.6026,420.758,2507.0
2023-08-30 10:55:00,433.53,433.68,433.25,433.25,1000.0,420.8453,420.9909,420.5735,420.5735,1000.0
2023-08-30 11:00:00,433.36,433.51,433.0,433.4,2000.0,420.6803,420.8259,420.3308,420.7191,2000.0
2023-08-30 11:05:00,433.61,433.61,432.8,432.81,700.0,420.923,420.923,420.1367,420.1464,700.0
2023-08-30 11:10:00,432.72,433.19,432.71,433.19,600.0,420.059,420.5153,420.0493,420.5153,600.0
2023-08-30 11:15:00,433.4,433.5,433.22,433.22,300.0,420.7191,420.8162,420.5444,420.5444,300.0
2023-08-30 11:20:00,433.15,433.35,433.06,433.18,800.0,420.4764,420.6706,420.3891,420.5056,800.0
2023-08-30 11:25:00,433.11,433.45,433.11,433.37,1801.0,420.4376,420.7677,420.4376,420.69,1801.0
2023-08-30 11:30:00,433.65,433.94,433.05,433.05,1900.0,420.9618,421.2433,420.3794,420.3794,1900.0
2023-08-30 11:35:00,432.89,433.45,432.89,433.3,500.0,420.2241,420.7677,420.2241,420.6221,500.0
2023-08-30 11:40:00,433.4,433.4,433.27,433.27,326.0,420.7191,420.7191,420.5929,420.5929,326.0
2023-08-30 11:45:00,433.44,433.7,433.44,433.5,1072.0,420.758,421.0104,420.758,420.8162,1072.0
2023-08-30 11:50:00,433.51,433.53,433.51,433.53,347.0,420.8259,420.8453,420.8259,420.8453,347.0
2023-08-30 11:55:00,433.55,433.77,433.54,433.6,820.0,420.8647,421.0783,420.855,420.9133,820.0
2023-08-30 12:00:00,433.31,433.37,433.31,433.35,525.0,420.6318,420.69,420.6318,420.6706,525.0
2023-08-30 12:05:00,433.51,433.7,432.95,432.96,1528.0,420.8259,421.0104,420.2823,420.292,1528.0
2023-08-30 12:10:00,432.82,433.42,432.81,433.42,600.0,420.1561,420.7385,420.1464,420.7385,600.0
2023-08-30 12:15:00,433.52,433.52,433.21,433.33,4182.0,420.8356,420.8356,420.5347,420.6512,4182.0
2023-08-30 12:20:00,433.27,433.51,433.27,433.45,1400.0,420.5929,420.8259,420.5929,420.7677,1400.0
2023-08-30 12:25:00,433.41,433.81,433.4,433.63,1300.0,420.7288,421.1171,420.7191,420.9424,1300.0
2023-08-30 12:30:00,433.37,433.65,433.32,433.62,1258.0,420.69,420.9618,420.6415,420.9327,1258.0
2023-08-30 12:35:00,433.66,433.66,433.39,433.39,747.0,420.9715,420.9715,420.7094,420.7094,747.0
2023-08-30 12:40:00,433.4,433.63,433.15,433.15,6312.0,420.7191,420.9424,420.4764,420.4764,6312.0
2023-08-30 12:45:00,433.1,433.12,432.81,432.81,1752.0,420.4279,420.4473,420.1464,420.1464,1752.0
2023-08-30 12:50:00,432.8,433.25,432.75,433.25,2545.0,420.1367,420.5735,420.0882,420.5735,2545.0
2023-08-30 12:55:00,433.09,433.09,433.03,433.04,500.0,420.4182,420.4182,420.36,420.3697,500.0
2023-08-30 13:00:00,432.96,433.23,432.96,433.08,2675.0,420.292,420.5541,420.292,420.4085,2675.0
2023-08-30 13:05:00,433.19,433.19,432.74,432.75,4424.0,420.5153,420.5153,420.0784,420.0882,4424.0
2023-08-30 13:10:00,432.76,432.79,432.5,432.64,2161.0,420.0979,420.127,419.8455,419.9814,2161.0
2023-08-30 13:15:00,432.21,432.42,432.05,432.05,946.0,419.564,419.7678,419.4086,419.4086,946.0
2023-08-30 13:20:00,432.33,432.67,432.33,432.65,1446.0,419.6804,420.0105,419.6804,419.9911,1446.0
2023-08-30 13:25:00,432.67,432.67,432.48,432.49,400.0,420.0105,420.0105,419.8261,419.8358,400.0
2023-08-30 13:30:00,432.43,432.64,432.3,432.64,718.0,419.7775,419.9814,419.6513,419.9814,718.0
2023-08-30 13:35:00,432.47,432.47,432.39,432.39,500.0,419.8163,419.8163,419.7387,419.7387,500.0
2023-08-30 13:40:00,432.35,432.6,432.3,432.44,3000.0,419.6999,419.9425,419.6513,419.7872,3000.0
2023-08-30 13:45:00,432.41,432.52,432.19,432.52,1022.0,419.7581,419.8649,419.5445,419.8649,1022.0
2023-08-30 13:50:00,432.15,432.43,432.08,432.43,1340.0,419.5057,419.7775,419.4378,419.7775,1340.0
2023-08-30 13:55:00,432.37,432.72,432.37,432.72,1710.0,419.7193,420.059,419.7193,420.059,1710.0
2023-08-30 14:00:00,432.44,432.44,432.29,432.35,503.0,419.7872,419.7872,419.6416,419.6999,503.0
2023-08-30 14:05:00,432.11,432.69,432.1,432.54,2625.0,419.4669,420.0299,419.4572,419.8843,2625.0
2023-08-30 14:10:00,432.69,432.88,432.69,432.72,1191.0,420.0299,420.2143,420.0299,420.059,1191.0
2023-08-30 14:15:00,432.96,433.12,432.75,432.75,800.0,420.292,420.4473,420.0882,420.0882,800.0
2023-08-30 14:20:00,432.95,433.0,432.82,432.82,1247.0,420.2823,420.3308,420.1561,420.1561,1247.0
2023-08-30 14:25:00,432.76,433.1,432.74,433.1,1721.0,420.0979,420.4279,420.0784,420.4279,1721.0
2023-08-30 14:30:00,433.15,433.15,432.98,433.12,773.0,420.4764,420.4764,420.3114,420.4473,773.0
2023-08-30 14:35:00,433.0,433.41,433.0,433.22,1325.0,420.3308,420.7288,420.3308,420.5444,1325.0
2023-08-30 14:40:00,433.01,433.14,432.95,433.0,1737.0,420.3405,420.4667,420.2823,420.3308,1737.0
2023-08-30 14:45:00,433.01,433.34,433.01,433.33,700.0,420.3405,420.6609,420.3405,420.6512,700.0
2023-08-30 14:50:00,433.35,433.41,433.19,433.41,1601.0,420.6706,420.7288,420.5153,420.7288,1601.0
2023-08-30 14:55:00,433.35,433.45,433.24,433.32,1224.0,420.6706,420.7677,420.5638,420.6415,1224.0
2023-08-30 15:00:00,433.44,433.44,432.86,432.86,1600.0,420.758,420.758,420.1949,420.1949,1600.0
2023-08-30 15:05:00,432.87,432.87,432.62,432.81,3193.0,420.2046,420.2046,419.962,420.1464,3193.0
2023-08-30 15:10:00,433.04,433.27,432.85,433.27,2596.0,420.3697,420.5929,420.1852,420.5929,2596.0
2023-08-30 15:15:00,433.33,433.42,433.15,433.25,800.0,420.6512,420.7385,420.4764,420.5735,800.0
2023-08-30 15:20:00,433.23,433.32,433.16,433.25,821.0,420.5541,420.6415,420.4862,420.5735,821.0
2023-08-30 15:25:00,433.16,433.47,433.12,433.33,1418.0,420.4862,420.7871,420.4473,420.6512,1418.0
2023-08-30 15:30:00,433.34,433.5,433.22,433.23,1800.0,420.6609,420.8162,420.5444,420.5541,1800.0
2023-08-30 15:35:00,433.24,433.35,433.08,433.09,2455.0,420.5638,420.6706,420.4085,420.4182,2455.0
2023-08-30 15:40:00,433.08,433.28,432.73,433.28,2866.0,420.4085,420.6026,420.0687,420.6026,2866.0
2023-08-30 15:45:00,433.12,433.58,433.09,433.45,2147.0,420.4473,420.8939,420.4182,420.7677,2147.0
2023-08-30 15:50:00,433.52,434.1,433.4,434.08,6791.0,420.8356,421.3987,420.7191,421.3792,6791.0
2023-08-30 15:55:00,434.02,435.03,433.62,434.99,56150.0,421.321,422.3014,420.9327,422.2626,56150.0
2023-08-31 09:30:00,436.0,436.02,433.79,434.44,7152.0,423.2431,423.2625,421.0977,421.7287,7152.0
2023-08-31 09:35:00,434.47,435.31,433.48,434.54,3124.0,421.7578,422.5732,420.7968,421.8258,3124.0
2023-08-31 09:40:00,434.9,435.78,434.89,435.78,788.0,422.1752,423.0295,422.1655,423.0295,788.0
2023-08-31 09:45:00,435.99,436.4,435.41,436.4,3872.0,423.2334,423.6314,422.6703,423.6314,3872.0
2023-08-31 09:50:00,436.59,437.44,436.4,437.03,3300.0,423.8158,424.6409,423.6314,424.2429,3300.0
2023-08-31 09:55:00,436.83,437.03,436.41,436.42,3199.0,424.0488,424.2429,423.6411,423.6508,3199.0
2023-08-31 10:00:00,436.2,436.25,435.61,435.92,1052.0,423.4372,423.4857,422.8645,423.1654,1052.0
2023-08-31 10:05:00,436.02,436.19,435.77,435.78,1517.0,423.2625,423.4275,423.0198,423.0295,1517.0
2023-08-31 10:10:00,435.39,435.84,435.39,435.67,875.0,422.6509,423.0877,422.6509,422.9227,875.0
2023-08-31 10:15:00,435.7,435.8,435.66,435.66,606.0,422.9518,423.0489,422.913,422.913,606.0
2023-08-31 10:20:00,435.65,435.73,435.34,435.35,1600.0,422.9033,422.981,422.6024,422.6121,1600.0
2023-08-31 10:25:00,435.6,435.75,435.35,435.51,1893.0,422.8548,423.0004,422.6121,422.7674,1893.0
2023-08-31 10:30:00,435.51,435.93,435.51,435.93,1330.0,422.7674,423.1751,422.7674,423.1751,1330.0
2023-08-31 10:35:00,436.03,436.37,436.03,436.37,1707.0,423.2722,423.6022,423.2722,423.6022,1707.0
2023-08-31 10:40:00,436.57,436.8,436.36,436.36,1112.0,423.7964,424.0197,423.5925,423.5925,1112.0
2023-08-31 10:45:00,436.36,436.36,436.36,436.36,0.0,423.5925,423.5925,423.5925,423.5925,0.0
2023-08-31 10:50:00,436.58,437.11,436.58,436.87,2845.0,423.8061,424.3206,423.8061,424.0876,2845.0
2023-08-31 10:55:00,436.91,437.09,436.89,437.06,2457.0,424.1264,424.3012,424.107,424.272,2457.0
2023-08-31 11:00:00,437.11,437.14,437.04,437.04,766.0,424.3206,424.3497,424.2526,424.2526,766.0
2023-08-31 11:05:00,436.78,436.81,436.69,436.69,660.0,424.0002,424.0294,423.9129,423.9129,660.0
2023-08-31 11:10:00,436.5,436.5,436.46,436.47,400.0,423.7284,423.7284,423.6896,423.6993,400.0
2023-08-31 11:15:00,436.57,436.62,436.34,436.52,2498.0,423.7964,423.8449,423.5731,423.7478,2498.0
2023-08-31 11:20:00,436.34,436.34,436.34,436.34,100.0,423.5731,423.5731,423.5731,423.5731,100.0
2023-08-31 11:25:00,436.47,436.62,436.02,436.39,6428.0,423.6993,423.8449,423.2625,423.6216,6428.0
2023-08-31 11:30:00,436.38,436.38,435.31,435.63,2764.0,423.6119,423.6119,422.5732,422.8839,2764.0
2023-08-31 11:35:00,435.42,435.71,435.42,435.62,981.0,422.68,422.9615,422.68,422.8742,981.0
2023-08-31 11:40:00,435.54,435.95,435.45,435.58,2084.0,422.7965,423.1945,422.7092,422.8353,2084.0
2023-08-31 11:45:00,435.58,436.2,435.58,435.89,1982.0,422.8353,423.4372,422.8353,423.1363,1982.0
2023-08-31 11:50:00,435.82,436.01,435.6,436.01,2770.0,423.0683,423.2528,422.8548,423.2528,2770.0
2023-08-31 11:55:00,435.91,436.02,435.71,436.02,2244.0,423.1557,423.2625,422.9615,423.2625,2244.0
2023-08-31 12:00:00,436.21,436.21,435.6,435.78,1221.0,423.4469,423.4469,422.8548,423.0295,1221.0
2023-08-31 12:05:00,435.63,436.02,435.62,436.02,997.0,422.8839,423.2625,422.8742,423.2625,997.0
2023-08-31 12:10:00,435.86,436.1,435.85,435.86,1737.0,423.1072,423.3401,423.0974,423.1072,1737.0
2023-08-31 12:15:00,435.71,435.8,435.49,435.6,1335.0,422.9615,423.0489,422.748,422.8548,1335.0
2023-08-31 12:20:00,435.61,436.1,435.44,436.1,2059.0,422.8645,423.3401,422.6994,423.3401,2059.0
2023-08-31 12:25:00,436.24,436.24,436.12,436.13,300.0,423.476,423.476,423.3595,423.3693,300.0
2023-08-31 12:30:00,435.96,435.96,435.23,435.23,1150.0,423.2042,423.2042,422.4956,422.4956,1150.0
2023-08-31 12:35:00,435.72,435.72,435.61,435.62,225.0,422.9713,422.9713,422.8645,422.8742,225.0
2023-08-31 12:40:00,435.52,435.79,435.52,435.79,200.0,422.7771,423.0392,422.7771,423.0392,200.0
2023-08-31 12:45:00,435.8,436.01,435.72,435.73,1374.0,423.0489,423.2528,422.9713,422.981,1374.0
2023-08-31 12:50:00,435.73,435.86,435.51,435.51,3001.0,422.981,423.1072,422.7674,422.7674,3001.0
2023-08-31 12:55:00,435.67,435.99,435.67,435.88,731.0,422.9227,423.2334,422.9227,423.1266,731.0
2023-08-31 13:00:00,435.96,435.96,435.79,435.79,583.0,423.2042,423.2042,423.0392,423.0392,583.0
2023-08-31 13:05:00,435.81,436.11,435.79,436.08,595.0,423.0586,423.3498,423.0392,423.3207,595.0
2023-08-31 13:10:00,436.29,436.51,436.18,436.51,1148.0,423.5246,423.7381,423.4178,423.7381,1148.0
2023-08-31 13:15:00,436.41,436.48,436.41,436.48,302.0,423.6411,423.709,423.6411,423.709,302.0
2023-08-31 13:20:00,436.6,436.7,436.6,436.7,400.0,423.8255,423.9226,423.8255,423.9226,400.0
2023-08-31 13:25:00,436.61,436.7,436.5,436.5,1410.0,423.8352,423.9226,423.7284,423.7284,1410.0
2023-08-31 13:30:00,436.65,436.67,436.45,436.6,1216.0,423.874,423.8935,423.6799,423.8255,1216.0
2023-08-31 13:35:00,436.75,436.88,436.75,436.88,1118.0,423.9711,424.0973,423.9711,424.0973,1118.0
2023-08-31 13:40:00,436.7,436.85,436.57,436.57,1008.0,423.9226,424.0682,423.7964,423.7964,1008.0
2023-08-31 13:45:00,436.85,437.05,436.77,436.79,4499.0,424.0682,424.2623,423.9905,424.0099,4499.0
2023-08-31 13:50:00,437.01,437.07,436.88,437.03,3151.0,424.2235,424.2818,424.0973,424.2429,3151.0
2023-08-31 13:55:00,436.89,436.89,436.8,436.8,1237.0,424.107,424.107,424.0197,424.0197,1237.0
2023-08-31 14:00:00,436.93,437.18,436.93,437.0,1858.0,424.1458,424.3885,424.1458,424.2138,1858.0
2023-08-31 14:05:00,437.0,437.0,436.55,436.62,1830.0,424.2138,424.2138,423.777,423.8449,1830.0
2023-08-31 14:10:00,436.56,436.79,436.56,436.68,878.0,423.7867,424.0099,423.7867,423.9032,878.0
2023-08-31 14:15:00,436.84,436.85,436.45,436.45,2320.0,424.0585,424.0682,423.6799,423.6799,2320.0
2023-08-31 14:20:00,436.44,436.5,436.23,436.46,1377.0,423.6702,423.7284,423.4663,423.6896,1377.0
2023-08-31 14:25:00,436.46,436.52,436.45,436.52,200.0,423.6896,423.7478,423.6799,423.7478,200.0
2023-08-31 14:30:00,436.47,436.67,436.45,436.53,2663.0,423.6993,423.8935,423.6799,423.7576,2663.0
2023-08-31 14:35:00,436.53,436.53,435.99,436.0,1300.0,423.7576,423.7576,423.2334,423.2431,1300.0
2023-08-31 14:40:00,436.0,436.15,435.49,435.71,2630.0,423.2431,423.3887,422.748,422.9615,2630.0
2023-08-31 14:45:00,435.69,435.7,435.34,435.35,1300.0,422.9421,422.9518,422.6024,422.6121,1300.0
2023-08-31 14:50:00,435.28,435.29,434.91,435.04,2203.0,422.5441,422.5538,422.185,422.3111,2203.0
2023-08-31 14:55:00,435.05,435.24,434.99,435.16,2341.0,422.3209,422.5053,422.2626,422.4276,2341.0
2023-08-31 15:00:00,435.08,435.3,434.98,435.25,4041.0,422.35,422.5635,422.2529,422.515,4041.0
2023-08-31 15:05:00,435.16,435.17,435.05,435.05,969.0,422.4276,422.4373,422.3209,422.3209,969.0
2023-08-31 15:10:00,435.03,435.03,434.87,435.03,1298.0,422.3014,422.3014,422.1461,422.3014,1298.0
2023-08-31 15:15:00,435.03,435.03,435.03,435.03,0.0,422.3014,422.3014,422.3014,422.3014,0.0
2023-08-31 15:20:00,435.09,435.2,434.67,434.67,3112.0,422.3597,422.4665,421.952,421.952,3112.0
2023-08-31 15:25:00,434.63,434.79,434.49,434.55,6634.0,421.9131,422.0685,421.7772,421.8355,6634.0
2023-08-31 15:30:00,434.56,434.72,434.41,434.54,6448.0,421.8452,422.0005,421.6996,421.8258,6448.0
2023-08-31 15:35:00,434.57,434.72,434.57,434.61,2561.0,421.8549,422.0005,421.8549,421.8937,2561.0
2023-08-31 15:40:00,434.67,434.9,434.44,434.45,5327.0,421.952,422.1752,421.7287,421.7384,5327.0
2023-08-31 15:45:00,434.5,434.66,434.44,434.53,5145.0,421.7869,421.9423,421.7287,421.8161,5145.0
2023-08-31 15:50:00,434.5,434.61,434.0,434.0,5188.0,421.7869,421.8937,421.3016,421.3016,5188.0
2023-08-31 15:55:00,434.0,434.17,433.06,433.15,31752.0,421.3016,421.4666,420.3891,420.4764,31752.0
2023-09-01 09:30:00,435.23,436.09,434.97,435.03,5310.0,422.4956,423.3304,422.2432,422.3014,5310.0
2023-09-01 09:35:00,435.49,436.05,435.15,435.15,400.0,422.748,423.2916,422.4179,422.4179,400.0
2023-09-01 09:40:00,435.85,436.5,435.43,436.23,4293.0,423.0974,423.7284,422.6897,423.4663,4293.0
2023-09-01 09:45:00,436.79,437.11,436.52,436.52,1339.0,424.0099,424.3206,423.7478,423.7478,1339.0
2023-09-01 09:50:00,436.33,437.0,436.33,436.52,2556.0,423.5634,424.2138,423.5634,423.7478,2556.0
2023-09-01 09:55:00,436.62,436.66,436.29,436.35,1783.0,423.8449,423.8837,423.5246,423.5828,1783.0
2023-09-01 10:00:00,435.85,435.85,435.85,435.85,436.0,423.0974,423.0974,423.0974,423.0974,436.0
2023-09-01 10:05:00,436.5,436.5,436.21,436.22,1061.0,423.7284,423.7284,423.4469,423.4566,1061.0
2023-09-01 10:10:00,436.49,436.58,435.88,435.89,2333.0,423.7187,423.8061,423.1266,423.1363,2333.0
2023-09-01 10:15:00,435.98,436.35,435.97,436.35,782.0,423.2236,423.5828,423.2139,423.5828,782.0
2023-09-01 10:20:00,436.59,436.69,436.31,436.4,2375.0,423.8158,423.9129,423.544,423.6314,2375.0
2023-09-01 10:25:00,436.35,436.49,436.24,436.41,1318.0,423.5828,423.7187,423.476,423.6411,1318.0
2023-09-01 10:30:00,436.75,436.85,436.56,436.72,800.0,423.9711,424.0682,423.7867,423.942,800.0
2023-09-01 10:35:00,436.55,436.55,435.87,435.94,2315.0,423.777,423.777,423.1169,423.1848,2315.0
2023-09-01 10:40:00,435.78,436.28,435.78,436.28,1290.0,423.0295,423.5149,423.0295,423.5149,1290.0
2023-09-01 10:45:00,436.06,436.38,436.04,436.24,1863.0,423.3013,423.6119,423.2819,423.476,1863.0
2023-09-01 10:50:00,436.02,436.15,435.85,435.96,5113.0,423.2625,423.3887,423.0974,423.2042,5113.0
2023-09-01 10:55:00,436.37,436.57,436.32,436.57,1502.0,423.6022,423.7964,423.5537,423.7964,1502.0
2023-09-01 11:00:00,436.69,436.69,436.69,436.69,100.0,423.9129,423.9129,423.9129,423.9129,100.0
2023-09-01 11:05:00,436.56,436.58,436.18,436.19,1728.0,423.7867,423.8061,423.4178,423.4275,1728.0
2023-09-01 11:10:00,436.31,436.32,436.0,436.0,300.0,423.544,423.5537,423.2431,423.2431,300.0
2023-09-01 11:15:00,435.97,436.24,435.97,436.24,3134.0,423.2139,423.476,423.2139,423.476,3134.0
2023-09-01 11:20:00,436.28,436.29,435.9,435.91,5062.0,423.5149,423.5246,423.146,423.1557,5062.0
2023-09-01 11:25:00,435.96,436.21,435.95,436.05,3468.0,423.2042,423.4469,423.1945,423.2916,3468.0
2023-09-01 11:30:00,436.0,436.2,435.92,436.05,3819.0,423.2431,423.4372,423.1654,423.2916,3819.0
2023-09-01 11:35:00,436.07,436.16,435.94,436.06,1549.0,423.311,423.3984,423.1848,423.3013,1549.0
2023-09-01 11:40:00,436.15,436.15,436.0,436.0,225.0,423.3887,423.3887,423.2431,423.2431,225.0
2023-09-01 11:45:00,436.08,436.25,435.97,435.99,3603.0,423.3207,423.4857,423.2139,423.2334,3603.0
2023-09-01 11:50:00,436.0,436.05,435.91,436.0,1229.0,423.2431,423.2916,423.1557,423.2431,1229.0
2023-09-01 11:55:00,436.01,436.16,435.94,436.1,3202.0,423.2528,423.3984,423.1848,423.3401,3202.0
2023-09-01 12:00:00,436.15,436.19,435.7,435.77,3234.0,423.3887,423.4275,422.9518,423.0198,3234.0
2023-09-01 12:05:00,435.8,436.05,435.69,436.02,3300.0,423.0489,423.2916,422.9421,423.2625,3300.0
2023-09-01 12:10:00,436.21,436.33,436.1,436.23,2485.0,423.4469,423.5634,423.3401,423.4663,2485.0
2023-09-01 12:15:00,436.23,436.23,436.23,436.23,100.0,423.4663,423.4663,423.4663,423.4663,100.0
2023-09-01 12:20:00,436.23,436.23,436.23,436.23,0.0,423.4663,423.4663,423.4663,423.4663,0.0
2023-09-01 12:25:00,436.0,436.35,436.0,436.18,2099.0,423.2431,423.5828,423.2431,423.4178,2099.0
2023-09-01 12:30:00,436.17,436.37,436.17,436.23,738.0,423.4081,423.6022,423.4081,423.4663,738.0
2023-09-01 12:35:00,436.19,436.43,436.05,436.06,1826.0,423.4275,423.6605,423.2916,423.3013,1826.0
2023-09-01 12:40:00,436.0,436.02,435.94,435.99,3644.0,423.2431,423.2625,423.1848,423.2334,3644.0
2023-09-01 12:45:00,436.16,436.4,436.12,436.14,700.0,423.3984,423.6314,423.3595,423.379,700.0
2023-09-01 12:50:00,436.39,436.39,436.0,436.06,1875.0,423.6216,423.6216,423.2431,423.3013,1875.0
2023-09-01 12:55:00,436.1,436.1,435.95,436.0,1124.0,423.3401,423.3401,423.1945,423.2431,1124.0
2023-09-01 13:00:00,436.09,436.09,436.0,436.0,400.0,423.3304,423.3304,423.2431,423.2431,400.0
2023-09-01 13:05:00,436.08,436.16,435.97,436.06,1795.0,423.3207,423.3984,423.2139,423.3013,1795.0
2023-09-01 13:10:00,436.06,436.1,435.94,436.1,1912.0,423.3013,423.3401,423.1848,423.3401,1912.0
2023-09-01 13:15:00,436.02,436.12,435.9,436.0,7710.0,423.2625,423.3595,423.146,423.2431,7710.0
2023-09-01 13:20:00,436.07,436.18,436.06,436.13,2162.0,423.311,423.4178,423.3013,423.3693,2162.0
2023-09-01 13:25:00,436.11,436.35,436.1,436.35,1371.0,423.3498,423.5828,423.3401,423.5828,1371.0
2023-09-01 13:30:00,436.25,436.25,436.24,436.25,100.0,423.4857,423.4857,423.476,423.4857,100.0
2023-09-01 13:35:00,436.37,436.39,436.35,436.39,302.0,423.6022,423.6216,423.5828,423.6216,302.0
2023-09-01 13:40:00,436.31,436.34,435.97,436.1,5768.0,423.544,423.5731,423.2139,423.3401,5768.0
2023-09-01 13:45:00,436.11,436.11,435.97,435.98,400.0,423.3498,423.3498,423.2139,423.2236,400.0
2023-09-01 13:50:00,435.98,436.11,435.9,435.99,1100.0,423.2236,423.3498,423.146,423.2334,1100.0
2023-09-01 13:55:00,435.99,436.1,435.96,435.97,1900.0,423.2334,423.3401,423.2042,423.2139,1900.0
2023-09-01 14:00:00,435.97,435.97,435.76,435.8,3632.0,423.2139,423.2139,423.0101,423.0489,3632.0
2023-09-01 14:05:00,435.79,435.8,435.03,435.03,2100.0,423.0392,423.0489,422.3014,422.3014,2100.0
2023-09-01 14:10:00,435.22,435.3,435.13,435.15,1579.0,422.4859,422.5635,422.3985,422.4179,1579.0
2023-09-01 14:15:00,435.14,435.37,435.14,435.3,3345.0,422.4082,422.6315,422.4082,422.5635,3345.0
2023-09-01 14:20:00,435.3,435.3,435.12,435.24,2766.0,422.5635,422.5635,422.3888,422.5053,2766.0
2023-09-01 14:25:00,435.23,435.37,435.02,435.09,5016.0,422.4956,422.6315,422.2917,422.3597,5016.0
2023-09-01 14:30:00,435.05,435.05,434.94,434.94,2220.0,422.3209,422.3209,422.2141,422.2141,2220.0
2023-09-01 14:35:00,435.03,435.1,434.97,434.98,955.0,422.3014,422.3694,422.2432,422.2529,955.0
2023-09-01 14:40:00,435.1,435.66,435.03,435.65,3206.0,422.3694,422.913,422.3014,422.9033,3206.0
2023-09-01 14:45:00,435.62,435.68,435.38,435.38,2639.0,422.8742,422.9324,422.6412,422.6412,2639.0
2023-09-01 14:50:00,435.35,435.35,434.86,434.87,809.0,422.6121,422.6121,422.1364,422.1461,809.0
2023-09-01 14:55:00,434.87,435.23,434.87,435.05,2500.0,422.1461,422.4956,422.1461,422.3209,2500.0
2023-09-01 15:00:00,435.13,435.3,435.1,435.25,1865.0,422.3985,422.5635,422.3694,422.515,1865.0
2023-09-01 15:05:00,435.11,435.11,435.11,435.11,116.0,422.3791,422.3791,422.3791,422.3791,116.0
2023-09-01 15:10:00,435.07,435.52,435.05,435.52,2100.0,422.3403,422.7771,422.3209,422.7771,2100.0
2023-09-01 15:15:00,435.58,435.89,435.53,435.89,1500.0,422.8353,423.1363,422.7868,423.1363,1500.0
2023-09-01 15:20:00,435.87,436.0,435.75,435.91,1344.0,423.1169,423.2431,423.0004,423.1557,1344.0
2023-09-01 15:25:00,436.04,436.33,435.86,436.32,2407.0,423.2819,423.5634,423.1072,423.5537,2407.0
2023-09-01 15:30:00,436.32,436.58,436.32,436.44,2438.0,423.5537,423.8061,423.5537,423.6702,2438.0
2023-09-01 15:35:00,436.36,436.44,436.02,436.02,1779.0,423.5925,423.6702,423.2625,423.2625,1779.0
2023-09-01 15:40:00,436.16,436.16,435.78,435.86,4213.0,423.3984,423.3984,423.0295,423.1072,4213.0
2023-09-01 15:45:00,435.84,435.85,435.17,435.36,7026.0,423.0877,423.0974,422.4373,422.6218,7026.0
2023-09-01 15:50:00,435.3,435.45,435.12,435.32,3660.0,422.5635,422.7092,422.3888,422.583,3660.0
2023-09-01 15:55:00,435.33,435.87,435.26,435.79,21500.0,422.5927,423.1169,422.5247,423.0392,21500.0
2023-09-05 09:30:00,435.01,435.9,435.0,435.28,6932.0,422.282,423.146,422.2723,422.5441,6932.0
2023-09-05 09:35:00,435.36,435.37,432.86,433.24,2088.0,422.6218,422.6315,420.1949,420.5638,2088.0
2023-09-05 09:40:00,433.23,434.23,433.22,434.01,6298.0,420.5541,421.5248,420.5444,421.3113,6298.0
2023-09-05 09:45:00,434.14,434.15,433.58,433.88,1077.0,421.4375,421.4472,420.8939,421.1851,1077.0
2023-09-05 09:50:00,433.92,434.26,433.76,433.9,8200.0,421.2239,421.554,421.0686,421.2045,8200.0
2023-09-05 09:55:00,434.33,435.06,434.08,434.76,3773.0,421.6219,422.3306,421.3792,422.0393,3773.0
2023-09-05 10:00:00,434.62,435.06,434.5,434.57,2078.0,421.9034,422.3306,421.7869,421.8549,2078.0
2023-09-05 10:05:00,434.97,434.98,434.01,434.01,4111.0,422.2432,422.2529,421.3113,421.3113,4111.0
2023-09-05 10:10:00,433.93,434.06,433.36,433.68,1760.0,421.2336,421.3598,420.6803,420.9909,1760.0
2023-09-05 10:15:00,433.41,433.91,433.41,433.66,7568.0,420.7288,421.2142,420.7288,420.9715,7568.0
2023-09-05 10:20:00,433.65,434.41,433.46,434.41,3577.0,420.9618,421.6996,420.7774,421.6996,3577.0
2023-09-05 10:25:00,434.44,434.63,434.33,434.44,6827.0,421.7287,421.9131,421.6219,421.7287,6827.0
2023-09-05 10:30:00,434.39,434.41,434.05,434.06,3845.0,421.6802,421.6996,421.3501,421.3598,3845.0
2023-09-05 10:35:00,434.05,434.21,433.93,434.09,1696.0,421.3501,421.5054,421.2336,421.3889,1696.0
2023-09-05 10:40:00,434.09,434.48,434.09,434.48,1600.0,421.3889,421.7675,421.3889,421.7675,1600.0
2023-09-05 10:45:00,434.59,434.75,434.41,434.75,2620.0,421.8743,422.0296,421.6996,422.0296,2620.0
2023-09-05 10:50:00,434.72,434.72,434.06,434.06,5154.0,422.0005,422.0005,421.3598,421.3598,5154.0
2023-09-05 10:55:00,434.19,434.2,433.51,433.51,1202.0,421.486,421.4957,420.8259,420.8259,1202.0
2023-09-05 11:00:00,433.77,433.77,433.26,433.26,1714.0,421.0783,421.0783,420.5832,420.5832,1714.0
2023-09-05 11:05:00,433.37,433.42,433.08,433.08,2397.0,420.69,420.7385,420.4085,420.4085,2397.0
2023-09-05 11:10:00,433.2,433.44,433.19,433.43,1300.0,420.525,420.758,420.5153,420.7483,1300.0
2023-09-05 11:15:00,433.31,433.55,433.31,433.55,904.0,420.6318,420.8647,420.6318,420.8647,904.0
2023-09-05 11:20:00,433.61,433.79,433.39,433.4,1032.0,420.923,421.0977,420.7094,420.7191,1032.0
2023-09-05 11:25:00,433.21,433.27,432.95,433.26,2830.0,420.5347,420.5929,420.2823,420.5832,2830.0
2023-09-05 11:30:00,433.43,433.72,433.31,433.72,2332.0,420.7483,421.0298,420.6318,421.0298,2332.0
2023-09-05 11:35:00,433.82,434.4,433.69,433.69,5158.0,421.1268,421.6899,421.0006,421.0006,5158.0
2023-09-05 11:40:00,433.97,433.97,433.67,433.78,400.0,421.2725,421.2725,420.9812,421.088,400.0
2023-09-05 11:45:00,433.54,433.67,433.48,433.65,900.0,420.855,420.9812,420.7968,420.9618,900.0
2023-09-05 11:50:00,433.68,433.95,433.54,433.94,3938.0,420.9909,421.253,420.855,421.2433,3938.0
2023-09-05 11:55:00,433.77,433.97,433.62,433.91,1155.0,421.0783,421.2725,420.9327,421.2142,1155.0
2023-09-05 12:00:00,433.69,433.81,433.31,433.39,2669.0,421.0006,421.1171,420.6318,420.7094,2669.0
2023-09-05 12:05:00,433.58,433.64,433.45,433.47,622.0,420.8939,420.9521,420.7677,420.7871,622.0
2023-09-05 12:10:00,433.32,433.55,433.17,433.38,2187.0,420.6415,420.8647,420.4959,420.6997,2187.0
2023-09-05 12:15:00,433.3,433.3,433.01,433.24,1962.0,420.6221,420.6221,420.3405,420.5638,1962.0
2023-09-05 12:20:00,433.24,433.24,432.96,433.02,1139.0,420.5638,420.5638,420.292,420.3503,1139.0
2023-09-05 12:25:00,433.07,433.25,433.06,433.12,2188.0,420.3988,420.5735,420.3891,420.4473,2188.0
2023-09-05 12:30:00,433.06,433.25,432.9,433.25,2893.0,420.3891,420.5735,420.2338,420.5735,2893.0
2023-09-05 12:35:00,433.12,433.12,432.79,432.94,1955.0,420.4473,420.4473,420.127,420.2726,1955.0
2023-09-05 12:40:00,432.78,432.78,432.61,432.61,1100.0,420.1173,420.1173,419.9522,419.9522,1100.0
2023-09-05 12:45:00,432.55,432.56,432.27,432.56,2903.0,419.894,419.9037,419.6222,419.9037,2903.0
2023-09-05 12:50:00,432.66,432.84,432.66,432.74,1820.0,420.0008,420.1755,420.0008,420.0784,1820.0
2023-09-05 12:55:00,432.59,432.76,432.59,432.76,1537.0,419.9328,420.0979,419.9328,420.0979,1537.0
2023-09-05 13:00:00,432.66,432.72,432.53,432.72,1189.0,420.0008,420.059,419.8746,420.059,1189.0
2023-09-05 13:05:00,432.61,432.96,432.58,432.96,1379.0,419.9522,420.292,419.9231,420.292,1379.0
2023-09-05 13:10:00,432.75,432.76,432.6,432.72,1262.0,420.0882,420.0979,419.9425,420.059,1262.0
2023-09-05 13:15:00,432.55,432.76,432.4,432.76,3141.0,419.894,420.0979,419.7484,420.0979,3141.0
2023-09-05 13:20:00,432.54,432.56,432.54,432.56,561.0,419.8843,419.9037,419.8843,419.9037,561.0
2023-09-05 13:25:00,432.56,432.56,432.43,432.52,857.0,419.9037,419.9037,419.7775,419.8649,857.0
2023-09-05 13:30:00,432.6,432.91,432.6,432.84,1729.0,419.9425,420.2435,419.9425,420.1755,1729.0
2023-09-05 13:35:00,432.83,433.01,432.8,432.92,2758.0,420.1658,420.3405,420.1367,420.2532,2758.0
2023-09-05 13:40:00,432.96,433.05,432.52,432.53,3466.0,420.292,420.3794,419.8649,419.8746,3466.0
2023-09-05 13:45:00,432.29,432.29,431.99,431.99,400.0,419.6416,419.6416,419.3504,419.3504,400.0
2023-09-05 13:50:00,432.15,432.16,431.85,431.85,880.0,419.5057,419.5154,419.2145,419.2145,880.0
2023-09-05 13:55:00,431.85,432.0,431.77,432.0,722.0,419.2145,419.3601,419.1368,419.3601,722.0
2023-09-05 14:00:00,432.02,432.31,432.02,432.31,2191.0,419.3795,419.661,419.3795,419.661,2191.0
2023-09-05 14:05:00,432.26,432.26,431.71,431.77,2840.0,419.6125,419.6125,419.0786,419.1368,2840.0
2023-09-05 14:10:00,431.91,432.11,431.85,432.11,1804.0,419.2727,419.4669,419.2145,419.4669,1804.0
2023-09-05 14:15:00,432.1,432.47,432.1,432.47,1915.0,419.4572,419.8163,419.4572,419.8163,1915.0
2023-09-05 14:20:00,432.51,432.63,432.42,432.54,1522.0,419.8552,419.9717,419.7678,419.8843,1522.0
2023-09-05 14:25:00,432.38,432.63,432.38,432.57,987.0,419.729,419.9717,419.729,419.9134,987.0
2023-09-05 14:30:00,432.5,432.61,432.36,432.53,1091.0,419.8455,419.9522,419.7096,419.8746,1091.0
2023-09-05 14:35:00,432.47,432.53,432.36,432.38,1476.0,419.8163,419.8746,419.7096,419.729,1476.0
2023-09-05 14:40:00,432.48,432.63,432.47,432.51,631.0,419.8261,419.9717,419.8163,419.8552,631.0
2023-09-05 14:45:00,432.57,432.66,432.27,432.48,2019.0,419.9134,420.0008,419.6222,419.8261,2019.0
2023-09-05 14:50:00,432.48,432.67,432.48,432.67,1868.0,419.8261,420.0105,419.8261,420.0105,1868.0
2023-09-05 14:55:00,432.78,432.9,432.5,432.63,3068.0,420.1173,420.2338,419.8455,419.9717,3068.0
2023-09-05 15:00:00,432.66,432.66,432.22,432.39,900.0,420.0008,420.0008,419.5737,419.7387,900.0
2023-09-05 15:05:00,432.31,432.48,432.3,432.36,1147.0,419.661,419.8261,419.6513,419.7096,1147.0
2023-09-05 15:10:00,432.36,432.36,432.16,432.16,800.0,419.7096,419.7096,419.5154,419.5154,800.0
2023-09-05 15:15:00,432.06,432.25,431.99,432.25,3323.0,419.4183,419.6028,419.3504,419.6028,3323.0
2023-09-05 15:20:00,432.25,432.31,432.01,432.07,1641.0,419.6028,419.661,419.3698,419.428,1641.0
2023-09-05 15:25:00,432.11,432.42,432.1,432.22,2232.0,419.4669,419.7678,419.4572,419.5737,2232.0
2023-09-05 15:30:00,432.19,432.19,431.99,432.05,1132.0,419.5445,419.5445,419.3504,419.4086,1132.0
2023-09-05 15:35:00,432.04,432.45,432.04,432.36,4375.0,419.3989,419.7969,419.3989,419.7096,4375.0
2023-09-05 15:40:00,432.34,432.44,431.77,431.9,8455.0,419.6901,419.7872,419.1368,419.263,8455.0
2023-09-05 15:45:00,432.01,432.07,431.41,431.52,3886.0,419.3698,419.428,418.7874,418.8941,3886.0
2023-09-05 15:50:00,431.46,431.61,431.05,431.28,8863.0,418.8359,418.9815,418.4379,418.6612,8863.0
2023-09-05 15:55:00,431.21,431.36,431.0,431.16,19230.0,418.5932,418.7388,418.3894,418.5447,19230.0
2023-09-06 09:30:00,431.59,432.03,429.57,429.58,8125.0,418.9621,419.3892,417.0012,417.0109,8125.0
2023-09-06 09:35:00,429.84,429.99,428.02,428.79,13786.0,417.2633,417.4089,415.4965,416.244,13786.0
2023-09-06 09:40:00,428.88,429.42,428.6,429.01,4287.0,416.3314,416.8556,416.0596,416.4576,4287.0
2023-09-06 09:45:00,429.09,429.09,426.67,426.91,6028.0,416.5352,416.5352,414.186,414.419,6028.0
2023-09-06 09:50:00,427.13,427.32,426.0,427.24,10048.0,414.6326,414.817,413.5356,414.7394,10048.0
2023-09-06 09:55:00,427.53,428.05,427.52,427.56,2328.0,415.0209,415.5257,415.0112,415.05,2328.0
2023-09-06 10:00:00,427.37,427.88,427.37,427.74,643.0,414.8656,415.3606,414.8656,415.2247,643.0
2023-09-06 10:05:00,428.67,429.41,428.67,429.19,4138.0,416.1275,416.8459,416.1275,416.6323,4138.0
2023-09-06 10:10:00,429.19,429.56,428.75,428.99,7287.0,416.6323,416.9915,416.2052,416.4382,7287.0
2023-09-06 10:15:00,428.92,429.17,428.55,428.64,3165.0,416.3702,416.6129,416.011,416.0984,3165.0
2023-09-06 10:20:00,428.21,428.21,427.65,427.77,1380.0,415.681,415.681,415.1374,415.2539,1380.0
2023-09-06 10:25:00,427.73,428.05,427.62,428.02,3088.0,415.215,415.5257,415.1082,415.4965,3088.0
2023-09-06 10:30:00,428.28,428.28,428.19,428.19,400.0,415.7489,415.7489,415.6616,415.6616,400.0
2023-09-06 10:35:00,428.15,428.18,427.57,427.58,1046.0,415.6227,415.6519,415.0597,415.0694,1046.0
2023-09-06 10:40:00,427.56,427.87,427.55,427.63,1069.0,415.05,415.3509,415.0403,415.118,1069.0
2023-09-06 10:45:00,427.63,428.0,427.48,428.0,1400.0,415.118,415.4771,414.9723,415.4771,1400.0
2023-09-06 10:50:00,427.79,428.07,427.77,427.78,900.0,415.2733,415.5451,415.2539,415.2636,900.0
2023-09-06 10:55:00,427.75,428.08,427.65,427.89,2578.0,415.2344,415.5548,415.1374,415.3703,2578.0
2023-09-06 11:00:00,427.96,427.97,427.56,427.86,2145.0,415.4383,415.448,415.05,415.3412,2145.0
2023-09-06 11:05:00,427.9,428.56,427.77,428.11,3713.0,415.3801,416.0207,415.2539,415.5839,3713.0
2023-09-06 11:10:00,427.92,427.92,427.0,427.0,3652.0,415.3995,415.3995,414.5064,414.5064,3652.0
2023-09-06 11:15:00,427.12,427.14,426.69,426.77,1128.0,414.6229,414.6423,414.2055,414.2831,1128.0
2023-09-06 11:20:00,426.79,426.79,425.6,425.85,5422.0,414.3025,414.3025,413.1474,413.39,5422.0
2023-09-06 11:25:00,425.62,425.8,425.02,425.07,6554.0,413.1668,413.3415,412.5843,412.6329,6554.0
2023-09-06 11:30:00,425.12,425.12,423.45,424.34,4749.0,412.6814,412.6814,411.0603,411.9242,4749.0
2023-09-06 11:35:00,424.58,425.21,424.25,424.4,3926.0,412.1572,412.7688,411.8369,411.9825,3926.0
2023-09-06 11:40:00,424.55,424.75,424.31,424.7,2311.0,412.1281,412.3222,411.8951,412.2737,2311.0
2023-09-06 11:45:00,424.33,424.58,424.17,424.37,3613.0,411.9145,412.1572,411.7592,411.9533,3613.0
2023-09-06 11:50:00,424.3,424.77,424.27,424.76,800.0,411.8854,412.3416,411.8563,412.3319,800.0
2023-09-06 11:55:00,424.94,425.26,424.89,425.15,3900.0,412.5067,412.8173,412.4581,412.7105,3900.0
2023-09-06 12:00:00,425.14,425.26,424.87,425.03,3641.0,412.7008,412.8173,412.4387,412.594,3641.0
2023-09-06 12:05:00,424.67,424.73,424.43,424.73,1385.0,412.2446,412.3028,412.0116,412.3028,1385.0
2023-09-06 12:10:00,424.73,425.25,424.73,425.25,3355.0,412.3028,412.8076,412.3028,412.8076,3355.0
2023-09-06 12:15:00,424.94,425.57,424.82,425.57,2478.0,412.5067,413.1182,412.3902,413.1182,2478.0
2023-09-06 12:20:00,425.96,426.01,425.45,425.45,1954.0,413.4968,413.5454,413.0017,413.0017,1954.0
2023-09-06 12:25:00,425.5,425.64,425.48,425.48,500.0,413.0503,413.1862,413.0309,413.0309,500.0
2023-09-06 12:30:00,425.28,425.59,425.22,425.53,2108.0,412.8367,413.1376,412.7785,413.0794,2108.0
2023-09-06 12:35:00,425.8,425.8,425.8,425.8,204.0,413.3415,413.3415,413.3415,413.3415,204.0
2023-09-06 12:40:00,425.91,425.91,425.37,425.55,1652.0,413.4483,413.4483,412.9241,413.0988,1652.0
2023-09-06 12:45:00,425.72,425.8,425.52,425.53,1002.0,413.2638,413.3415,413.0697,413.0794,1002.0
2023-09-06 12:50:00,425.37,425.37,424.52,424.52,2103.0,412.9241,412.9241,412.099,412.099,2103.0
2023-09-06 12:55:00,424.51,424.63,424.16,424.55,2350.0,412.0892,412.2057,411.7495,412.1281,2350.0
2023-09-06 13:00:00,424.58,424.66,423.72,424.05,3080.0,412.1572,412.2349,411.3224,411.6427,3080.0
2023-09-06 13:05:00,424.16,424.16,423.87,423.87,645.0,411.7495,411.7495,411.468,411.468,645.0
2023-09-06 13:10:00,423.99,424.21,423.99,424.21,1009.0,411.5845,411.798,411.5845,411.798,1009.0
2023-09-06 13:15:00,424.47,424.8,424.47,424.79,1864.0,412.0504,412.3708,412.0504,412.3611,1864.0
2023-09-06 13:20:00,424.75,424.92,424.57,424.92,3370.0,412.3222,412.4872,412.1475,412.4872,3370.0
2023-09-06 13:25:00,424.89,424.9,424.41,424.47,2771.0,412.4581,412.4678,411.9922,412.0504,2771.0
2023-09-06 13:30:00,424.41,424.5,423.94,423.94,3520.0,411.9922,412.0795,411.5359,411.5359,3520.0
2023-09-06 13:35:00,423.94,424.58,423.94,424.58,2370.0,411.5359,412.1572,411.5359,412.1572,2370.0
2023-09-06 13:40:00,424.46,424.46,423.69,423.75,3200.0,412.0407,412.0407,411.2932,411.3515,3200.0
2023-09-06 13:45:00,423.89,424.55,423.89,424.55,1048.0,411.4874,412.1281,411.4874,412.1281,1048.0
2023-09-06 13:50:00,424.64,424.65,424.39,424.57,934.0,412.2154,412.2251,411.9728,412.1475,934.0
2023-09-06 13:55:00,424.7,425.15,424.6,425.14,1204.0,412.2737,412.7105,412.1766,412.7008,1204.0
2023-09-06 14:00:00,424.95,425.46,424.95,425.46,1321.0,412.5164,413.0114,412.5164,413.0114,1321.0
2023-09-06 14:05:00,425.22,425.23,424.92,425.16,1862.0,412.7785,412.7882,412.4872,412.7202,1862.0
2023-09-06 14:10:00,425.16,425.45,425.15,425.44,1400.0,412.7202,413.0017,412.7105,412.992,1400.0
2023-09-06 14:15:00,425.49,425.61,425.02,425.29,3279.0,413.0406,413.1571,412.5843,412.8464,3279.0
2023-09-06 14:20:00,425.17,425.58,425.17,425.54,830.0,412.7299,413.1279,412.7299,413.0891,830.0
2023-09-06 14:25:00,425.37,425.42,425.36,425.42,888.0,412.9241,412.9726,412.9144,412.9726,888.0
2023-09-06 14:30:00,425.43,425.71,425.21,425.53,1354.0,412.9823,413.2541,412.7688,413.0794,1354.0
2023-09-06 14:35:00,425.47,425.47,425.15,425.27,3248.0,413.0212,413.0212,412.7105,412.827,3248.0
2023-09-06 14:40:00,425.17,425.3,424.83,424.83,643.0,412.7299,412.8561,412.3999,412.3999,643.0
2023-09-06 14:45:00,424.83,425.0,424.44,424.44,5825.0,412.3999,412.5649,412.0213,412.0213,5825.0
2023-09-06 14:50:00,424.65,424.65,424.64,424.65,100.0,412.2251,412.2251,412.2154,412.2251,100.0
2023-09-06 14:55:00,424.74,424.75,424.52,424.75,1242.0,412.3125,412.3222,412.099,412.3222,1242.0
2023-09-06 15:00:00,424.5,424.56,423.55,423.55,1417.0,412.0795,412.1378,411.1573,411.1573,1417.0
2023-09-06 15:05:00,423.64,423.9,423.64,423.75,832.0,411.2447,411.4971,411.2447,411.3515,832.0
2023-09-06 15:10:00,424.0,424.08,423.84,423.88,4210.0,411.5942,411.6718,411.4388,411.4777,4210.0
2023-09-06 15:15:00,424.02,424.65,424.0,424.2,2937.0,411.6136,412.2251,411.5942,411.7883,2937.0
2023-09-06 15:20:00,424.1,424.56,424.1,424.56,978.0,411.6912,412.1378,411.6912,412.1378,978.0
2023-09-06 15:25:00,424.5,424.89,424.5,424.71,3204.0,412.0795,412.4581,412.0795,412.2834,3204.0
2023-09-06 15:30:00,424.58,424.95,424.52,424.95,2733.0,412.1572,412.5164,412.099,412.5164,2733.0
2023-09-06 15:35:00,424.99,425.1,424.85,424.89,2595.0,412.5552,412.662,412.4193,412.4581,2595.0
2023-09-06 15:40:00,424.82,424.88,424.58,424.79,1400.0,412.3902,412.4484,412.1572,412.3611,1400.0
2023-09-06 15:45:00,424.89,424.91,424.08,424.34,6028.0,412.4581,412.4775,411.6718,411.9242,6028.0
2023-09-06 15:50:00,424.52,424.53,423.46,423.46,10127.0,412.099,412.1087,411.07,411.07,10127.0
2023-09-06 15:55:00,423.77,423.9,423.44,423.64,30076.0,411.3709,411.4971,411.0506,411.2447,30076.0
2023-09-07 09:30:00,425.64,427.0,425.64,427.0,9105.0,413.1862,414.5064,413.1862,414.5064,9105.0
2023-09-07 09:35:00,426.8,428.25,426.79,428.23,5415.0,414.3122,415.7198,414.3025,415.7004,5415.0
2023-09-07 09:40:00,427.89,429.61,427.38,429.61,4294.0,415.3703,417.04,414.8753,417.04,4294.0
2023-09-07 09:45:00,429.61,430.0,428.8,429.98,5005.0,417.04,417.4186,416.2537,417.3992,5005.0
2023-09-07 09:50:00,430.26,430.54,428.98,429.65,10274.0,417.671,417.9428,416.4285,417.0789,10274.0
2023-09-07 09:55:00,429.55,429.62,428.46,429.62,9542.0,416.9818,417.0497,415.9237,417.0497,9542.0
2023-09-07 10:00:00,429.54,429.74,428.91,429.22,2300.0,416.9721,417.1662,416.3605,416.6614,2300.0
2023-09-07 10:05:00,428.66,428.99,427.91,428.08,6542.0,416.1178,416.4382,415.3898,415.5548,6542.0
2023-09-07 10:10:00,428.09,428.49,427.26,428.42,6696.0,415.5645,415.9528,414.7588,415.8848,6696.0
2023-09-07 10:15:00,428.22,428.9,427.9,428.03,2517.0,415.6907,416.3508,415.3801,415.5063,2517.0
2023-09-07 10:20:00,427.87,428.08,427.08,427.11,4345.0,415.3509,415.5548,414.584,414.6132,4345.0
2023-09-07 10:25:00,427.02,427.99,427.02,427.87,1605.0,414.5258,415.4674,414.5258,415.3509,1605.0
2023-09-07 10:30:00,427.85,428.82,427.85,428.1,2661.0,415.3315,416.2731,415.3315,415.5742,2661.0
2023-09-07 10:35:00,428.12,428.78,428.11,428.45,5865.0,415.5936,416.2343,415.5839,415.914,5865.0
2023-09-07 10:40:00,428.12,428.64,428.12,428.39,2151.0,415.5936,416.0984,415.5936,415.8557,2151.0
2023-09-07 10:45:00,428.19,428.19,427.49,427.69,1965.0,415.6616,415.6616,414.9821,415.1762,1965.0
2023-09-07 10:50:00,427.68,428.26,427.68,428.0,2177.0,415.1665,415.7295,415.1665,415.4771,2177.0
2023-09-07 10:55:00,428.0,428.46,427.99,428.05,2606.0,415.4771,415.9237,415.4674,415.5257,2606.0
2023-09-07 11:00:00,427.84,428.32,427.84,428.32,2000.0,415.3218,415.7878,415.3218,415.7878,2000.0
2023-09-07 11:05:00,428.27,428.36,427.87,428.36,1283.0,415.7392,415.8266,415.3509,415.8266,1283.0
2023-09-07 11:10:00,428.48,428.49,428.07,428.07,2114.0,415.9431,415.9528,415.5451,415.5451,2114.0
2023-09-07 11:15:00,428.15,428.39,428.0,428.39,1870.0,415.6227,415.8557,415.4771,415.8557,1870.0
2023-09-07 11:20:00,428.39,428.86,428.28,428.81,2273.0,415.8557,416.312,415.7489,416.2634,2273.0
2023-09-07 11:25:00,428.89,428.9,428.74,428.86,2410.0,416.3411,416.3508,416.1955,416.312,2410.0
2023-09-07 11:30:00,428.81,429.47,428.81,429.21,2240.0,416.2634,416.9041,416.2634,416.6517,2240.0
2023-09-07 11:35:00,429.24,429.33,429.06,429.1,1682.0,416.6809,416.7682,416.5061,416.5449,1682.0
2023-09-07 11:40:00,428.96,429.21,428.94,429.12,1261.0,416.409,416.6517,416.3896,416.5644,1261.0
2023-09-07 11:45:00,429.09,429.62,428.84,429.52,3179.0,416.5352,417.0497,416.2926,416.9527,3179.0
2023-09-07 11:50:00,429.53,430.07,429.53,429.83,2440.0,416.9624,417.4866,416.9624,417.2536,2440.0
2023-09-07 11:55:00,430.33,430.5,429.85,429.85,1898.0,417.739,417.904,417.273,417.273,1898.0
2023-09-07 12:00:00,429.68,430.25,429.68,430.25,1800.0,417.108,417.6613,417.108,417.6613,1800.0
2023-09-07 12:05:00,430.38,430.77,430.27,430.66,1769.0,417.7875,418.1661,417.6807,418.0593,1769.0
2023-09-07 12:10:00,430.55,430.55,430.25,430.34,1830.0,417.9525,417.9525,417.6613,417.7487,1830.0
2023-09-07 12:15:00,430.16,430.64,430.14,430.48,1144.0,417.5739,418.0399,417.5545,417.8846,1144.0
2023-09-07 12:20:00,430.52,430.9,430.52,430.87,730.0,417.9234,418.2923,417.9234,418.2632,730.0
2023-09-07 12:25:00,430.86,430.86,430.41,430.55,1808.0,418.2535,418.2535,417.8166,417.9525,1808.0
2023-09-07 12:30:00,430.58,430.72,430.5,430.72,2092.0,417.9816,418.1175,417.904,418.1175,2092.0
2023-09-07 12:35:00,431.03,431.03,430.44,430.49,2562.0,418.4185,418.4185,417.8457,417.8943,2562.0
2023-09-07 12:40:00,430.51,430.6,430.4,430.51,2172.0,417.9137,418.0011,417.8069,417.9137,2172.0
2023-09-07 12:45:00,430.41,430.55,430.1,430.1,2084.0,417.8166,417.9525,417.5157,417.5157,2084.0
2023-09-07 12:50:00,430.0,430.01,429.64,429.85,2215.0,417.4186,417.4283,417.0691,417.273,2215.0
2023-09-07 12:55:00,429.85,429.96,429.7,429.96,1200.0,417.273,417.3798,417.1274,417.3798,1200.0
2023-09-07 13:00:00,429.83,429.91,429.58,429.59,1716.0,417.2536,417.3312,417.0109,417.0206,1716.0
2023-09-07 13:05:00,429.48,429.65,429.22,429.65,2905.0,416.9138,417.0789,416.6614,417.0789,2905.0
2023-09-07 13:10:00,429.69,429.92,429.69,429.9,300.0,417.1177,417.341,417.1177,417.3215,300.0
2023-09-07 13:15:00,430.13,430.13,429.89,430.0,652.0,417.5448,417.5448,417.3118,417.4186,652.0
2023-09-07 13:20:00,430.0,430.07,429.96,430.04,764.0,417.4186,417.4866,417.3798,417.4574,764.0
2023-09-07 13:25:00,430.15,430.15,430.0,430.14,900.0,417.5642,417.5642,417.4186,417.5545,900.0
2023-09-07 13:30:00,430.37,430.65,430.35,430.63,966.0,417.7778,418.0496,417.7584,418.0302,966.0
2023-09-07 13:35:00,430.77,431.1,430.65,430.99,2298.0,418.1661,418.4864,418.0496,418.3796,2298.0
2023-09-07 13:40:00,430.92,431.44,430.9,431.14,2202.0,418.3117,418.8165,418.2923,418.5253,2202.0
2023-09-07 13:45:00,431.03,431.26,430.96,430.97,4777.0,418.4185,418.6417,418.3505,418.3602,4777.0
2023-09-07 13:50:00,431.03,431.33,430.93,430.94,4344.0,418.4185,418.7097,418.3214,418.3311,4344.0
2023-09-07 13:55:00,430.91,431.1,430.24,430.43,12326.0,418.302,418.4864,417.6516,417.836,12326.0
2023-09-07 14:00:00,430.6,430.6,430.2,430.2,845.0,418.0011,418.0011,417.6128,417.6128,845.0
2023-09-07 14:05:00,430.35,430.35,429.63,429.8,2574.0,417.7584,417.7584,417.0594,417.2245,2574.0
2023-09-07 14:10:00,429.69,430.04,429.69,429.94,500.0,417.1177,417.4574,417.1177,417.3604,500.0
2023-09-07 14:15:00,429.8,429.87,429.48,429.48,2311.0,417.2245,417.2924,416.9138,416.9138,2311.0
2023-09-07 14:20:00,429.36,429.9,429.27,429.9,1590.0,416.7973,417.3215,416.71,417.3215,1590.0
2023-09-07 14:25:00,429.84,429.84,429.51,429.52,1101.0,417.2633,417.2633,416.943,416.9527,1101.0
2023-09-07 14:30:00,429.62,429.64,429.37,429.39,2474.0,417.0497,417.0691,416.807,416.8265,2474.0
2023-09-07 14:35:00,429.34,429.34,428.86,429.32,2448.0,416.7779,416.7779,416.312,416.7585,2448.0
2023-09-07 14:40:00,429.33,429.33,429.17,429.21,400.0,416.7682,416.7682,416.6129,416.6517,400.0
2023-09-07 14:45:00,429.11,429.3,428.93,429.3,2253.0,416.5547,416.7391,416.3799,416.7391,2253.0
2023-09-07 14:50:00,429.28,429.54,429.17,429.32,2410.0,416.7197,416.9721,416.6129,416.7585,2410.0
2023-09-07 14:55:00,429.23,429.51,429.22,429.24,1300.0,416.6711,416.943,416.6614,416.6809,1300.0
2023-09-07 15:00:00,429.28,429.44,429.21,429.22,1300.0,416.7197,416.875,416.6517,416.6614,1300.0
2023-09-07 15:05:00,429.1,429.32,429.06,429.29,1964.0,416.5449,416.7585,416.5061,416.7294,1964.0
2023-09-07 15:10:00,429.34,429.88,429.34,429.72,1312.0,416.7779,417.3021,416.7779,417.1468,1312.0
2023-09-07 15:15:00,429.84,429.91,429.77,429.87,1813.0,417.2633,417.3312,417.1953,417.2924,1813.0
2023-09-07 15:20:00,430.1,430.25,430.05,430.09,1800.0,417.5157,417.6613,417.4672,417.506,1800.0
2023-09-07 15:25:00,429.94,430.34,429.9,430.22,1724.0,417.3604,417.7487,417.3215,417.6322,1724.0
2023-09-07 15:30:00,430.36,430.59,430.23,430.4,3827.0,417.7681,417.9914,417.6419,417.8069,3827.0
2023-09-07 15:35:00,430.33,430.56,430.25,430.42,4565.0,417.739,417.9622,417.6613,417.8263,4565.0
2023-09-07 15:40:00,430.41,430.75,430.33,430.39,4284.0,417.8166,418.1467,417.739,417.7972,4284.0
2023-09-07 15:45:00,430.39,430.75,430.23,430.71,6554.0,417.7972,418.1467,417.6419,418.1078,6554.0
2023-09-07 15:50:00,430.8,430.8,430.27,430.5,17085.0,418.1952,418.1952,417.6807,417.904,17085.0
2023-09-07 15:55:00,430.56,430.99,430.46,430.96,33908.0,417.9622,418.3796,417.8652,418.3505,33908.0
2023-09-08 09:30:00,430.83,430.83,427.77,427.77,5526.0,418.2243,418.2243,415.2539,415.2539,5526.0
2023-09-08 09:35:00,429.13,429.22,428.37,428.37,1062.0,416.5741,416.6614,415.8363,415.8363,1062.0
2023-09-08 09:40:00,429.53,429.84,429.2,429.84,851.0,416.9624,417.2633,416.642,417.2633,851.0
2023-09-08 09:45:00,429.66,429.78,429.35,429.78,772.0,417.0886,417.2051,416.7876,417.2051,772.0
2023-09-08 09:50:00,429.9,430.03,428.63,428.93,11789.0,417.3215,417.4477,416.0887,416.3799,11789.0
2023-09-08 09:55:00,428.7,429.9,428.66,429.69,3170.0,416.1567,417.3215,416.1178,417.1177,3170.0
2023-09-08 10:00:00,430.2,430.2,429.63,430.15,1716.0,417.6128,417.6128,417.0594,417.5642,1716.0
2023-09-08 10:05:00,429.94,430.29,429.58,429.58,23384.0,417.3604,417.7001,417.0109,417.0109,23384.0
2023-09-08 10:10:00,429.58,429.59,428.21,428.44,5296.0,417.0109,417.0206,415.681,415.9043,5296.0
2023-09-08 10:15:00,428.01,428.39,427.95,428.39,1175.0,415.4868,415.8557,415.4286,415.8557,1175.0
2023-09-08 10:20:00,428.36,429.35,428.36,429.35,1429.0,415.8266,416.7876,415.8266,416.7876,1429.0
2023-09-08 10:25:00,429.38,429.38,428.57,428.75,12146.0,416.8168,416.8168,416.0305,416.2052,12146.0
2023-09-08 10:30:00,428.82,428.94,428.54,428.94,1570.0,416.2731,416.3896,416.0013,416.3896,1570.0
2023-09-08 10:35:00,429.11,429.11,429.05,429.05,400.0,416.5547,416.5547,416.4964,416.4964,400.0
2023-09-08 10:40:00,428.97,428.97,428.47,428.58,616.0,416.4188,416.4188,415.9334,416.0402,616.0
2023-09-08 10:45:00,428.41,428.61,428.41,428.56,400.0,415.8751,416.0693,415.8751,416.0207,400.0
2023-09-08 10:50:00,428.59,428.94,428.51,428.94,1900.0,416.0499,416.3896,415.9722,416.3896,1900.0
2023-09-08 10:55:00,429.05,429.05,428.55,428.65,1900.0,416.4964,416.4964,416.011,416.1081,1900.0
2023-09-08 11:00:00,428.48,428.48,427.88,427.88,1100.0,415.9431,415.9431,415.3606,415.3606,1100.0
2023-09-08 11:05:00,427.89,427.95,427.54,427.94,2892.0,415.3703,415.4286,415.0306,415.4189,2892.0
2023-09-08 11:10:00,427.99,428.3,427.99,428.19,2301.0,415.4674,415.7684,415.4674,415.6616,2301.0
2023-09-08 11:15:00,428.14,428.14,427.62,427.82,970.0,415.613,415.613,415.1082,415.3024,970.0
2023-09-08 11:20:00,427.63,427.63,427.16,427.17,2620.0,415.118,415.118,414.6617,414.6714,2620.0
2023-09-08 11:25:00,427.2,427.2,426.85,427.04,6282.0,414.7005,414.7005,414.3608,414.5452,6282.0
2023-09-08 11:30:00,427.03,427.24,426.86,427.18,4745.0,414.5355,414.7394,414.3705,414.6811,4745.0
2023-09-08 11:35:00,427.12,427.12,426.64,426.94,4367.0,414.6229,414.6229,414.1569,414.4481,4367.0
2023-09-08 11:40:00,426.96,427.05,426.94,426.94,1042.0,414.4676,414.5549,414.4481,414.4481,1042.0
2023-09-08 11:45:00,426.82,427.08,426.5,426.73,4651.0,414.3317,414.584,414.021,414.2443,4651.0
2023-09-08 11:50:00,426.75,426.89,426.32,426.43,2638.0,414.2637,414.3996,413.8463,413.9531,2638.0
2023-09-08 11:55:00,426.44,426.44,426.15,426.38,784.0,413.9628,413.9628,413.6813,413.9045,784.0
2023-09-08 12:00:00,426.17,426.45,426.14,426.28,2336.0,413.7007,413.9725,413.6716,413.8075,2336.0
2023-09-08 12:05:00,426.4,426.4,425.98,425.98,730.0,413.9239,413.9239,413.5162,413.5162,730.0
2023-09-08 12:10:00,425.87,426.1,425.86,426.03,754.0,413.4095,413.6327,413.3997,413.5648,754.0
2023-09-08 12:15:00,426.0,426.02,425.75,425.78,3661.0,413.5356,413.5551,413.293,413.3221,3661.0
2023-09-08 12:20:00,425.67,425.73,425.56,425.56,2500.0,413.2153,413.2735,413.1085,413.1085,2500.0
2023-09-08 12:25:00,425.45,425.64,425.11,425.55,10016.0,413.0017,413.1862,412.6717,413.0988,10016.0
2023-09-08 12:30:00,425.39,425.4,425.15,425.39,1909.0,412.9435,412.9532,412.7105,412.9435,1909.0
2023-09-08 12:35:00,425.2,425.23,424.69,424.69,3700.0,412.7591,412.7882,412.264,412.264,3700.0
2023-09-08 12:40:00,425.05,425.79,425.05,425.22,4714.0,412.6134,413.3318,412.6134,412.7785,4714.0
2023-09-08 12:45:00,425.42,425.61,425.3,425.3,1131.0,412.9726,413.1571,412.8561,412.8561,1131.0
2023-09-08 12:50:00,425.11,425.19,424.91,424.92,1062.0,412.6717,412.7493,412.4775,412.4872,1062.0
2023-09-08 12:55:00,424.56,424.77,424.51,424.52,1758.0,412.1378,412.3416,412.0892,412.099,1758.0
2023-09-08 13:00:00,424.2,424.2,424.02,424.16,1300.0,411.7883,411.7883,411.6136,411.7495,1300.0
2023-09-08 13:05:00,424.05,424.32,424.05,424.32,1706.0,411.6427,411.9048,411.6427,411.9048,1706.0
2023-09-08 13:10:00,424.15,424.74,424.03,424.56,4563.0,411.7398,412.3125,411.6233,412.1378,4563.0
2023-09-08 13:15:00,424.68,424.68,424.37,424.65,1132.0,412.2543,412.2543,411.9533,412.2251,1132.0
2023-09-08 13:20:00,424.6,424.75,424.51,424.63,1090.0,412.1766,412.3222,412.0892,412.2057,1090.0
2023-09-08 13:25:00,424.5,424.63,424.21,424.22,2440.0,412.0795,412.2057,411.798,411.8077,2440.0
2023-09-08 13:30:00,424.21,424.21,423.95,424.07,3269.0,411.798,411.798,411.5456,411.6621,3269.0
2023-09-08 13:35:00,423.96,424.25,423.96,424.16,1756.0,411.5553,411.8369,411.5553,411.7495,1756.0
2023-09-08 13:40:00,424.16,424.32,424.03,424.2,1617.0,411.7495,411.9048,411.6233,411.7883,1617.0
2023-09-08 13:45:00,424.2,424.47,424.2,424.47,1461.0,411.7883,412.0504,411.7883,412.0504,1461.0
2023-09-08 13:50:00,424.46,424.46,423.8,424.06,2352.0,412.0407,412.0407,411.4,411.6524,2352.0
2023-09-08 13:55:00,423.93,424.28,423.93,424.22,1502.0,411.5262,411.866,411.5262,411.8077,1502.0
2023-09-08 14:00:00,424.13,424.64,424.13,424.17,2508.0,411.7204,412.2154,411.7204,411.7592,2508.0
2023-09-08 14:05:00,424.1,424.1,423.78,423.81,1596.0,411.6912,411.6912,411.3806,411.4097,1596.0
2023-09-08 14:10:00,423.91,423.94,423.46,423.46,1430.0,411.5068,411.5359,411.07,411.07,1430.0
2023-09-08 14:15:00,423.39,423.52,423.07,423.07,2354.0,411.002,411.1282,410.6914,410.6914,2354.0
2023-09-08 14:20:00,423.21,423.41,423.07,423.33,3628.0,410.8273,411.0214,410.6914,410.9438,3628.0
2023-09-08 14:25:00,423.33,423.35,423.07,423.07,3344.0,410.9438,410.9632,410.6914,410.6914,3344.0
2023-09-08 14:30:00,423.07,423.11,422.65,422.65,1786.0,410.6914,410.7302,410.2837,410.2837,1786.0
2023-09-08 14:35:00,422.53,422.75,422.5,422.74,3574.0,410.1672,410.3807,410.1381,410.371,3574.0
2023-09-08 14:40:00,422.56,422.65,422.1,422.1,2443.0,410.1963,410.2837,409.7498,409.7498,2443.0
2023-09-08 14:45:00,422.18,422.23,421.82,421.82,2260.0,409.8274,409.876,409.478,409.478,2260.0
2023-09-08 14:50:00,421.96,422.11,421.55,421.72,27251.0,409.6139,409.7595,409.2159,409.3809,27251.0
2023-09-08 14:55:00,422.0,422.23,421.41,421.67,19619.0,409.6527,409.876,409.0799,409.3323,19619.0
2023-09-08 15:00:00,421.68,421.69,420.95,421.07,13116.0,409.342,409.3518,408.6334,408.7499,13116.0
2023-09-08 15:05:00,421.18,421.82,420.98,421.3,2530.0,408.8567,409.478,408.6625,408.9732,2530.0
2023-09-08 15:10:00,421.11,421.57,421.05,421.57,4205.0,408.7887,409.2353,408.7305,409.2353,4205.0
2023-09-08 15:15:00,421.37,422.06,421.28,422.02,4350.0,409.0411,409.7109,408.9538,409.6721,4350.0
2023-09-08 15:20:00,421.89,422.08,421.7,421.79,4385.0,409.5459,409.7303,409.3615,409.4488,4385.0
2023-09-08 15:25:00,421.73,421.88,421.45,421.88,2083.0,409.3906,409.5362,409.1188,409.5362,2083.0
2023-09-08 15:30:00,421.88,422.27,421.74,422.22,9406.0,409.5362,409.9148,409.4003,409.8662,9406.0
2023-09-08 15:35:00,422.27,422.68,422.24,422.49,17631.0,409.9148,410.3128,409.8857,410.1283,17631.0
2023-09-08 15:40:00,422.62,422.87,422.62,422.73,4631.0,410.2545,410.4972,410.2545,410.3613,4631.0
2023-09-08 15:45:00,422.87,423.25,422.83,423.23,13944.0,410.4972,410.8661,410.4584,410.8467,13944.0
2023-09-08 15:50:00,423.15,423.16,421.83,422.16,28678.0,410.769,410.7787,409.4877,409.808,28678.0
2023-09-08 15:55:00,422.16,422.72,422.16,422.72,41517.0,409.808,410.3516,409.808,410.3516,41517.0
2023-09-11 09:30:00,423.31,423.31,421.07,421.72,8963.0,410.9244,410.9244,408.7499,409.3809,8963.0
2023-09-11 09:35:00,421.72,422.46,420.63,420.73,11323.0,409.3809,410.0992,408.3228,408.4198,11323.0
2023-09-11 09:40:00,420.63,421.27,420.6,421.06,5061.0,408.3228,408.944,408.2936,408.7402,5061.0
2023-09-11 09:45:00,420.31,422.11,420.25,420.75,7194.0,408.0121,409.7595,407.9539,408.4393,7194.0
2023-09-11 09:50:00,420.26,420.36,419.04,419.04,9335.0,407.9636,408.0607,406.7793,406.7793,9335.0
2023-09-11 09:55:00,419.28,419.28,418.44,418.84,4465.0,407.0123,407.0123,406.1968,406.5851,4465.0
2023-09-11 10:00:00,418.53,419.21,418.18,419.19,10358.0,406.2842,406.9443,405.9445,406.9249,10358.0
2023-09-11 10:05:00,418.85,419.54,418.85,419.15,2043.0,406.5949,407.2647,406.5949,406.8861,2043.0
2023-09-11 10:10:00,419.1,420.0,419.02,419.26,3503.0,406.8375,407.7112,406.7599,406.9929,3503.0
2023-09-11 10:15:00,419.19,419.59,419.09,419.25,800.0,406.9249,407.3132,406.8278,406.9831,800.0
2023-09-11 10:20:00,419.58,419.64,418.91,419.14,4201.0,407.3035,407.3617,406.6531,406.8764,4201.0
2023-09-11 10:25:00,419.1,419.1,418.61,418.75,2530.0,406.8375,406.8375,406.3619,406.4978,2530.0
2023-09-11 10:30:00,418.84,419.09,418.0,418.0,4273.0,406.5851,406.8278,405.7697,405.7697,4273.0
2023-09-11 10:35:00,417.81,418.21,417.79,418.11,2936.0,405.5853,405.9736,405.5659,405.8765,2936.0
2023-09-11 10:40:00,418.19,418.32,417.81,417.97,4771.0,405.9542,406.0804,405.5853,405.7406,4771.0
2023-09-11 10:45:00,418.09,418.09,417.58,417.58,2452.0,405.8571,405.8571,405.362,405.362,2452.0
2023-09-11 10:50:00,417.49,417.97,417.32,417.41,4703.0,405.2746,405.7406,405.1096,405.197,4703.0
2023-09-11 10:55:00,417.44,417.66,417.34,417.66,2946.0,405.2261,405.4397,405.129,405.4397,2946.0
2023-09-11 11:00:00,417.62,417.62,416.71,417.17,2643.0,405.4008,405.4008,404.5175,404.964,2643.0
2023-09-11 11:05:00,417.39,417.48,417.38,417.42,824.0,405.1776,405.2649,405.1679,405.2067,824.0
2023-09-11 11:10:00,417.42,417.85,417.41,417.79,1451.0,405.2067,405.6241,405.197,405.5659,1451.0
2023-09-11 11:15:00,417.77,417.79,417.58,417.79,1094.0,405.5465,405.5659,405.362,405.5659,1094.0
2023-09-11 11:20:00,417.6,418.15,417.6,418.0,1188.0,405.3814,405.9153,405.3814,405.7697,1188.0
2023-09-11 11:25:00,418.09,418.56,418.0,418.56,813.0,405.8571,406.3133,405.7697,406.3133,813.0
2023-09-11 11:30:00,418.55,418.8,418.43,418.45,2000.0,406.3036,406.5463,406.1871,406.2066,2000.0
2023-09-11 11:35:00,418.58,418.58,418.01,418.02,4369.0,406.3328,406.3328,405.7794,405.7891,4369.0
2023-09-11 11:40:00,418.13,418.26,417.84,417.85,2897.0,405.8959,406.0221,405.6144,405.6241,2897.0
2023-09-11 11:45:00,417.8,418.06,417.67,418.02,3797.0,405.5756,405.828,405.4494,405.7891,3797.0
2023-09-11 11:50:00,417.8,417.81,417.37,417.59,2643.0,405.5756,405.5853,405.1582,405.3717,2643.0
2023-09-11 11:55:00,417.75,418.11,417.61,417.68,2063.0,405.527,405.8765,405.3911,405.4591,2063.0
2023-09-11 12:00:00,417.87,418.4,417.87,418.25,2900.0,405.6435,406.158,405.6435,406.0124,2900.0
2023-09-11 12:05:00,418.28,418.65,418.27,418.65,400.0,406.0415,406.4007,406.0318,406.4007,400.0
2023-09-11 12:10:00,418.9,419.09,418.82,419.09,1300.0,406.6434,406.8278,406.5657,406.8278,1300.0
2023-09-11 12:15:00,419.09,419.3,419.09,419.11,1045.0,406.8278,407.0317,406.8278,406.8472,1045.0
2023-09-11 12:20:00,419.33,419.33,418.62,418.62,4215.0,407.0608,407.0608,406.3716,406.3716,4215.0
2023-09-11 12:25:00,418.38,419.34,418.35,419.1,5566.0,406.1386,407.0705,406.1095,406.8375,5566.0
2023-09-11 12:30:00,419.1,419.82,419.09,419.82,4334.0,406.8375,407.5365,406.8278,407.5365,4334.0
2023-09-11 12:35:00,419.87,420.36,419.23,420.09,28530.0,407.585,408.0607,406.9637,407.7986,28530.0
2023-09-11 12:40:00,420.11,421.54,420.1,421.16,3638.0,407.818,409.2061,407.8083,408.8373,3638.0
2023-09-11 12:45:00,421.31,421.6,421.07,421.31,2604.0,408.9829,409.2644,408.7499,408.9829,2604.0
2023-09-11 12:50:00,421.52,421.84,421.51,421.75,874.0,409.1867,409.4974,409.177,409.41,874.0
2023-09-11 12:55:00,421.82,422.26,421.31,422.08,6339.0,409.478,409.9051,408.9829,409.7303,6339.0
2023-09-11 13:00:00,422.25,422.33,421.22,421.6,15401.0,409.8954,409.973,408.8955,409.2644,15401.0
2023-09-11 13:05:00,421.57,421.87,421.5,421.75,3912.0,409.2353,409.5265,409.1673,409.41,3912.0
2023-09-11 13:10:00,421.98,422.65,421.98,422.22,4362.0,409.6333,410.2837,409.6333,409.8662,4362.0
2023-09-11 13:15:00,422.37,423.39,422.37,422.67,10053.0,410.0119,411.002,410.0119,410.3031,10053.0
2023-09-11 13:20:00,422.63,422.96,422.53,422.77,1998.0,410.2643,410.5846,410.1672,410.4002,1998.0
2023-09-11 13:25:00,422.66,423.15,422.5,423.08,3441.0,410.2934,410.769,410.1381,410.7011,3441.0
2023-09-11 13:30:00,423.16,423.16,422.64,422.71,4004.0,410.7787,410.7787,410.274,410.3419,4004.0
2023-09-11 13:35:00,422.85,422.9,422.38,422.54,4000.0,410.4778,410.5264,410.0216,410.1769,4000.0
2023-09-11 13:40:00,422.56,422.68,422.23,422.43,3600.0,410.1963,410.3128,409.876,410.0701,3600.0
2023-09-11 13:45:00,422.56,422.58,422.29,422.42,1100.0,410.1963,410.2157,409.9342,410.0604,1100.0
2023-09-11 13:50:00,422.29,422.63,422.29,422.42,7966.0,409.9342,410.2643,409.9342,410.0604,7966.0
2023-09-11 13:55:00,422.42,422.59,422.37,422.5,4300.0,410.0604,410.2254,410.0119,410.1381,4300.0
2023-09-11 14:00:00,422.58,422.66,422.4,422.41,2681.0,410.2157,410.2934,410.041,410.0507,2681.0
2023-09-11 14:05:00,422.5,422.75,422.41,422.74,4117.0,410.1381,410.3807,410.0507,410.371,4117.0
2023-09-11 14:10:00,422.81,423.18,422.8,423.0,6165.0,410.439,410.7982,410.4293,410.6234,6165.0
2023-09-11 14:15:00,423.0,423.23,422.89,423.23,2857.0,410.6234,410.8467,410.5166,410.8467,2857.0
2023-09-11 14:20:00,423.24,423.24,422.81,422.93,2356.0,410.8564,410.8564,410.439,410.5555,2356.0
2023-09-11 14:25:00,422.93,423.1,422.86,423.0,1708.0,410.5555,410.7205,410.4875,410.6234,1708.0
2023-09-11 14:30:00,423.09,423.28,422.91,422.91,2163.0,410.7108,410.8952,410.5361,410.5361,2163.0
2023-09-11 14:35:00,422.74,422.99,422.66,422.99,1510.0,410.371,410.6137,410.2934,410.6137,1510.0
2023-09-11 14:40:00,422.73,423.43,422.73,423.27,3251.0,410.3613,411.0408,410.3613,410.8855,3251.0
2023-09-11 14:45:00,423.26,423.41,423.1,423.15,3587.0,410.8758,411.0214,410.7205,410.769,3587.0
2023-09-11 14:50:00,423.15,423.15,422.79,422.97,2607.0,410.769,410.769,410.4196,410.5943,2607.0
2023-09-11 14:55:00,422.99,423.1,422.74,422.8,2829.0,410.6137,410.7205,410.371,410.4293,2829.0
2023-09-11 15:00:00,422.74,422.99,422.7,422.99,2111.0,410.371,410.6137,410.3322,410.6137,2111.0
2023-09-11 15:05:00,422.99,422.99,422.78,422.94,1348.0,410.6137,410.6137,410.4099,410.5652,1348.0
2023-09-11 15:10:00,422.94,423.01,422.72,422.81,3381.0,410.5652,410.6331,410.3516,410.439,3381.0
2023-09-11 15:15:00,422.68,423.05,422.52,423.05,3584.0,410.3128,410.672,410.1575,410.672,3584.0
2023-09-11 15:20:00,422.94,423.37,422.86,423.37,4530.0,410.5652,410.9826,410.4875,410.9826,4530.0
2023-09-11 15:25:00,423.61,423.61,423.26,423.35,3767.0,411.2156,411.2156,410.8758,410.9632,3767.0
2023-09-11 15:30:00,423.26,423.45,422.92,423.02,9850.0,410.8758,411.0603,410.5458,410.6428,9850.0
2023-09-11 15:35:00,423.01,423.12,422.75,422.83,6714.0,410.6331,410.7399,410.3807,410.4584,6714.0
2023-09-11 15:40:00,422.8,422.94,422.51,422.94,4860.0,410.4293,410.5652,410.1478,410.5652,4860.0
2023-09-11 15:45:00,422.82,424.23,422.63,424.13,19772.0,410.4487,411.8174,410.2643,411.7204,19772.0
2023-09-11 15:50:00,424.31,424.82,423.83,424.81,16741.0,411.8951,412.3902,411.4291,412.3805,16741.0
2023-09-11 15:55:00,424.68,425.11,424.48,425.0,59635.0,412.2543,412.6717,412.0601,412.5649,59635.0
2023-09-12 09:30:00,423.52,425.0,423.52,424.37,9708.0,411.1282,412.5649,411.1282,411.9533,9708.0
2023-09-12 09:35:00,424.71,425.51,424.71,425.51,1046.0,412.2834,413.06,412.2834,413.06,1046.0
2023-09-12 09:40:00,425.31,425.31,424.48,424.96,1414.0,412.8658,412.8658,412.0601,412.5261,1414.0
2023-09-12 09:45:00,425.06,425.84,424.6,425.84,2578.0,412.6232,413.3803,412.1766,413.3803,2578.0
2023-09-12 09:50:00,425.98,426.21,425.27,425.28,2061.0,413.5162,413.7395,412.827,412.8367,2061.0
2023-09-12 09:55:00,425.26,425.26,424.74,425.01,505.0,412.8173,412.8173,412.3125,412.5746,505.0
2023-09-12 10:00:00,425.04,425.04,423.87,423.88,2586.0,412.6037,412.6037,411.468,411.4777,2586.0
2023-09-12 10:05:00,423.73,424.13,423.38,423.51,3913.0,411.3321,411.7204,410.9923,411.1185,3913.0
2023-09-12 10:10:00,423.94,423.94,423.2,423.29,1033.0,411.5359,411.5359,410.8176,410.9049,1033.0
2023-09-12 10:15:00,423.26,423.26,422.66,422.8,965.0,410.8758,410.8758,410.2934,410.4293,965.0
2023-09-12 10:20:00,422.93,422.95,421.77,422.17,1600.0,410.5555,410.5749,409.4294,409.8177,1600.0
2023-09-12 10:25:00,422.09,422.5,422.01,422.22,5740.0,409.7401,410.1381,409.6624,409.8662,5740.0
2023-09-12 10:30:00,422.46,422.76,422.05,422.37,1300.0,410.0992,410.3904,409.7012,410.0119,1300.0
2023-09-12 10:35:00,422.71,422.71,422.41,422.42,1271.0,410.3419,410.3419,410.0507,410.0604,1271.0
2023-09-12 10:40:00,422.06,422.33,422.0,422.0,1115.0,409.7109,409.973,409.6527,409.6527,1115.0
2023-09-12 10:45:00,422.0,422.4,421.78,422.4,1357.0,409.6527,410.041,409.4391,410.041,1357.0
2023-09-12 10:50:00,422.9,423.05,422.84,422.85,1125.0,410.5264,410.672,410.4681,410.4778,1125.0
2023-09-12 10:55:00,422.71,422.71,421.95,422.38,2389.0,410.3419,410.3419,409.6041,410.0216,2389.0
2023-09-12 11:00:00,422.37,422.73,422.33,422.4,1542.0,410.0119,410.3613,409.973,410.041,1542.0
2023-09-12 11:05:00,422.37,422.55,422.02,422.55,3046.0,410.0119,410.1866,409.6721,410.1866,3046.0
2023-09-12 11:10:00,422.48,423.07,422.47,423.07,1871.0,410.1186,410.6914,410.1089,410.6914,1871.0
2023-09-12 11:15:00,422.97,423.22,422.96,423.11,1324.0,410.5943,410.837,410.5846,410.7302,1324.0
2023-09-12 11:20:00,423.1,423.57,423.1,423.42,1096.0,410.7205,411.1767,410.7205,411.0311,1096.0
2023-09-12 11:25:00,423.42,424.15,423.42,423.91,2182.0,411.0311,411.7398,411.0311,411.5068,2182.0
2023-09-12 11:30:00,423.92,423.92,423.07,423.38,1996.0,411.5165,411.5165,410.6914,410.9923,1996.0
2023-09-12 11:35:00,423.27,423.57,423.15,423.22,2385.0,410.8855,411.1767,410.769,410.837,2385.0
2023-09-12 11:40:00,423.11,423.22,422.96,422.97,1546.0,410.7302,410.837,410.5846,410.5943,1546.0
2023-09-12 11:45:00,422.97,423.39,422.74,423.27,2968.0,410.5943,411.002,410.371,410.8855,2968.0
2023-09-12 11:50:00,423.28,424.09,423.24,424.09,4691.0,410.8952,411.6815,410.8564,411.6815,4691.0
2023-09-12 11:55:00,424.11,424.16,423.8,424.02,2188.0,411.7009,411.7495,411.4,411.6136,2188.0
2023-09-12 12:00:00,423.8,424.13,423.56,424.13,1900.0,411.4,411.7204,411.167,411.7204,1900.0
2023-09-12 12:05:00,423.91,423.91,423.5,423.73,1611.0,411.5068,411.5068,411.1088,411.3321,1611.0
2023-09-12 12:10:00,423.59,423.6,423.29,423.29,905.0,411.1962,411.2059,410.9049,410.9049,905.0
2023-09-12 12:15:00,423.64,423.65,423.31,423.31,922.0,411.2447,411.2544,410.9244,410.9244,922.0
2023-09-12 12:20:00,423.28,423.6,423.25,423.25,1500.0,410.8952,411.2059,410.8661,410.8661,1500.0
2023-09-12 12:25:00,423.24,423.49,423.24,423.41,2005.0,410.8564,411.0991,410.8564,411.0214,2005.0
2023-09-12 12:30:00,423.55,423.97,423.42,423.76,1777.0,411.1573,411.565,411.0311,411.3612,1777.0
2023-09-12 12:35:00,423.67,423.68,423.11,423.13,900.0,411.2738,411.2835,410.7302,410.7496,900.0
2023-09-12 12:40:00,423.35,423.35,423.09,423.1,600.0,410.9632,410.9632,410.7108,410.7205,600.0
2023-09-12 12:45:00,423.05,423.05,422.64,422.64,1334.0,410.672,410.672,410.274,410.274,1334.0
2023-09-12 12:50:00,422.63,422.78,422.63,422.77,1761.0,410.2643,410.4099,410.2643,410.4002,1761.0
2023-09-12 12:55:00,422.77,423.21,422.66,423.21,1799.0,410.4002,410.8273,410.2934,410.8273,1799.0
2023-09-12 13:00:00,423.09,423.3,423.09,423.19,2162.0,410.7108,410.9146,410.7108,410.8079,2162.0
2023-09-12 13:05:00,423.34,423.34,423.0,423.04,1845.0,410.9535,410.9535,410.6234,410.6623,1845.0
2023-09-12 13:10:00,423.18,423.33,423.0,423.0,2209.0,410.7982,410.9438,410.6234,410.6234,2209.0
2023-09-12 13:15:00,422.9,423.59,422.9,423.34,4234.0,410.5264,411.1962,410.5264,410.9535,4234.0
2023-09-12 13:20:00,423.29,423.69,423.23,423.56,1900.0,410.9049,411.2932,410.8467,411.167,1900.0
2023-09-12 13:25:00,423.72,423.77,423.04,423.04,2366.0,411.3224,411.3709,410.6623,410.6623,2366.0
2023-09-12 13:30:00,423.33,423.33,422.84,422.87,1400.0,410.9438,410.9438,410.4681,410.4972,1400.0
2023-09-12 13:35:00,422.87,422.97,422.65,422.83,2502.0,410.4972,410.5943,410.2837,410.4584,2502.0
2023-09-12 13:40:00,422.83,422.84,422.52,422.52,1000.0,410.4584,410.4681,410.1575,410.1575,1000.0
2023-09-12 13:45:00,422.68,422.84,422.58,422.69,2789.0,410.3128,410.4681,410.2157,410.3225,2789.0
2023-09-12 13:50:00,422.89,423.83,422.89,423.7,2159.0,410.5166,411.4291,410.5166,411.3029,2159.0
2023-09-12 13:55:00,423.69,423.69,423.06,423.11,2040.0,411.2932,411.2932,410.6817,410.7302,2040.0
2023-09-12 14:00:00,423.08,423.18,422.83,422.98,1764.0,410.7011,410.7982,410.4584,410.604,1764.0
2023-09-12 14:05:00,422.98,423.21,422.97,423.17,1207.0,410.604,410.8273,410.5943,410.7885,1207.0
2023-09-12 14:10:00,423.07,423.07,422.91,422.91,1707.0,410.6914,410.6914,410.5361,410.5361,1707.0
2023-09-12 14:15:00,422.92,423.28,422.72,422.72,2770.0,410.5458,410.8952,410.3516,410.3516,2770.0
2023-09-12 14:20:00,422.82,423.0,422.17,422.91,12188.0,410.4487,410.6234,409.8177,410.5361,12188.0
2023-09-12 14:25:00,422.9,423.21,422.36,422.69,1534.0,410.5264,410.8273,410.0022,410.3225,1534.0
2023-09-12 14:30:00,422.64,423.09,422.64,422.74,1423.0,410.274,410.7108,410.274,410.371,1423.0
2023-09-12 14:35:00,422.84,422.97,422.71,422.94,1328.0,410.4681,410.5943,410.3419,410.5652,1328.0
2023-09-12 14:40:00,422.81,422.84,422.61,422.84,1939.0,410.439,410.4681,410.2448,410.4681,1939.0
2023-09-12 14:45:00,422.89,423.15,422.82,422.98,1581.0,410.5166,410.769,410.4487,410.604,1581.0
2023-09-12 14:50:00,422.83,422.89,422.45,422.54,1700.0,410.4584,410.5166,410.0895,410.1769,1700.0
2023-09-12 14:55:00,422.51,422.73,422.31,422.44,1400.0,410.1478,410.3613,409.9536,410.0798,1400.0
2023-09-12 15:00:00,422.41,422.47,422.09,422.44,8907.0,410.0507,410.1089,409.7401,410.0798,8907.0
2023-09-12 15:05:00,422.55,422.78,422.2,422.46,11821.0,410.1866,410.4099,409.8468,410.0992,11821.0
2023-09-12 15:10:00,422.46,422.91,422.46,422.79,1453.0,410.0992,410.5361,410.0992,410.4196,1453.0
2023-09-12 15:15:00,422.61,423.03,422.37,422.37,3377.0,410.2448,410.6525,410.0119,410.0119,3377.0
2023-09-12 15:20:00,422.41,422.45,422.14,422.45,2501.0,410.0507,410.0895,409.7886,410.0895,2501.0
2023-09-12 15:25:00,422.37,422.88,422.37,422.83,2777.0,410.0119,410.5069,410.0119,410.4584,2777.0
2023-09-12 15:30:00,422.96,423.1,422.84,423.05,3874.0,410.5846,410.7205,410.4681,410.672,3874.0
2023-09-12 15:35:00,423.09,423.49,423.08,423.43,2580.0,410.7108,411.0991,410.7011,411.0408,2580.0
2023-09-12 15:40:00,423.65,423.83,423.49,423.8,8623.0,411.2544,411.4291,411.0991,411.4,8623.0
2023-09-12 15:45:00,423.97,424.03,423.74,423.84,8432.0,411.565,411.6233,411.3418,411.4388,8432.0
2023-09-12 15:50:00,423.84,424.6,423.78,424.52,16333.0,411.4388,412.1766,411.3806,412.099,16333.0
2023-09-12 15:55:00,424.57,424.83,424.07,424.07,45346.0,412.1475,412.3999,411.6621,411.6621,45346.0
2023-09-13 09:30:00,426.0,431.4,424.64,430.98,24599.0,413.5356,418.7777,412.2154,418.3699,24599.0
2023-09-13 09:35:00,430.97,431.93,428.47,428.47,8438.0,418.3602,419.2921,415.9334,415.9334,8438.0
2023-09-13 09:40:00,429.19,429.35,428.26,428.83,7089.0,416.6323,416.7876,415.7295,416.2828,7089.0
2023-09-13 09:45:00,429.1,429.47,428.6,428.6,2175.0,416.5449,416.9041,416.0596,416.0596,2175.0
2023-09-13 09:50:00,427.54,428.02,426.96,428.02,2000.0,415.0306,415.4965,414.4676,415.4965,2000.0
2023-09-13 09:55:00,427.85,428.27,427.33,428.26,4623.0,415.3315,415.7392,414.8267,415.7295,4623.0
2023-09-13 10:00:00,428.31,428.72,428.27,428.67,1599.0,415.7781,416.1761,415.7392,416.1275,1599.0
2023-09-13 10:05:00,428.93,429.29,428.16,428.16,2725.0,416.3799,416.7294,415.6325,415.6325,2725.0
2023-09-13 10:10:00,427.69,427.92,427.58,427.58,1640.0,415.1762,415.3995,415.0694,415.0694,1640.0
2023-09-13 10:15:00,427.55,427.74,426.85,427.54,1976.0,415.0403,415.2247,414.3608,415.0306,1976.0
2023-09-13 10:20:00,427.2,427.73,426.98,426.98,1300.0,414.7005,415.215,414.487,414.487,1300.0
2023-09-13 10:25:00,427.12,427.42,426.8,427.42,1439.0,414.6229,414.9141,414.3122,414.9141,1439.0
2023-09-13 10:30:00,427.24,427.56,426.91,427.32,631.0,414.7394,415.05,414.419,414.817,631.0
2023-09-13 10:35:00,427.45,427.59,427.24,427.59,717.0,414.9432,415.0791,414.7394,415.0791,717.0
2023-09-13 10:40:00,427.34,427.46,427.34,427.46,300.0,414.8364,414.9529,414.8364,414.9529,300.0
2023-09-13 10:45:00,427.63,427.63,427.63,427.63,100.0,415.118,415.118,415.118,415.118,100.0
2023-09-13 10:50:00,427.71,427.98,427.71,427.98,600.0,415.1956,415.4577,415.1956,415.4577,600.0
2023-09-13 10:55:00,427.91,428.16,427.67,427.69,5498.0,415.3898,415.6325,415.1568,415.1762,5498.0
2023-09-13 11:00:00,427.67,427.67,426.92,426.92,1019.0,415.1568,415.1568,414.4287,414.4287,1019.0
2023-09-13 11:05:00,426.92,426.92,426.76,426.79,400.0,414.4287,414.4287,414.2734,414.3025,400.0
2023-09-13 11:10:00,426.85,426.94,426.34,426.74,1601.0,414.3608,414.4481,413.8657,414.254,1601.0
2023-09-13 11:15:00,426.94,426.94,426.94,426.94,100.0,414.4481,414.4481,414.4481,414.4481,100.0
2023-09-13 11:20:00,426.77,426.83,426.38,426.38,700.0,414.2831,414.3414,413.9045,413.9045,700.0
2023-09-13 11:25:00,426.54,427.31,426.53,427.29,2899.0,414.0598,414.8073,414.0501,414.7879,2899.0
2023-09-13 11:30:00,427.36,427.82,427.35,427.81,628.0,414.8559,415.3024,414.8461,415.2927,628.0
2023-09-13 11:35:00,427.71,427.91,427.16,427.43,1384.0,415.1956,415.3898,414.6617,414.9238,1384.0
2023-09-13 11:40:00,427.34,427.85,427.34,427.82,2724.0,414.8364,415.3315,414.8364,415.3024,2724.0
2023-09-13 11:45:00,427.98,428.17,427.57,427.57,3094.0,415.4577,415.6422,415.0597,415.0597,3094.0
2023-09-13 11:50:00,427.75,427.75,427.5,427.71,742.0,415.2344,415.2344,414.9918,415.1956,742.0
2023-09-13 11:55:00,427.88,427.96,427.88,427.96,400.0,415.3606,415.4383,415.3606,415.4383,400.0
2023-09-13 12:00:00,428.07,428.25,427.76,427.76,2578.0,415.5451,415.7198,415.2442,415.2442,2578.0
2023-09-13 12:05:00,427.77,427.77,427.54,427.54,500.0,415.2539,415.2539,415.0306,415.0306,500.0
2023-09-13 12:10:00,427.18,427.18,427.18,427.18,100.0,414.6811,414.6811,414.6811,414.6811,100.0
2023-09-13 12:15:00,427.35,427.51,427.11,427.51,1401.0,414.8461,415.0015,414.6132,415.0015,1401.0
2023-09-13 12:20:00,427.56,427.56,427.21,427.21,2279.0,415.05,415.05,414.7102,414.7102,2279.0
2023-09-13 12:25:00,427.59,427.75,427.02,427.31,855.0,415.0791,415.2344,414.5258,414.8073,855.0
2023-09-13 12:30:00,427.23,427.51,427.06,427.07,600.0,414.7297,415.0015,414.5646,414.5743,600.0
2023-09-13 12:35:00,426.92,426.92,426.46,426.55,1550.0,414.4287,414.4287,413.9822,414.0696,1550.0
2023-09-13 12:40:00,426.46,426.48,426.21,426.21,500.0,413.9822,414.0016,413.7395,413.7395,500.0
2023-09-13 12:45:00,426.1,426.45,426.1,426.45,1104.0,413.6327,413.9725,413.6327,413.9725,1104.0
2023-09-13 12:50:00,426.31,426.35,426.0,426.0,861.0,413.8366,413.8754,413.5356,413.5356,861.0
2023-09-13 12:55:00,425.81,426.34,425.72,426.34,906.0,413.3512,413.8657,413.2638,413.8657,906.0
2023-09-13 13:00:00,426.34,426.34,426.34,426.34,0.0,413.8657,413.8657,413.8657,413.8657,0.0
2023-09-13 13:05:00,426.04,426.04,425.85,425.86,630.0,413.5745,413.5745,413.39,413.3997,630.0
2023-09-13 13:10:00,425.79,425.79,425.35,425.35,850.0,413.3318,413.3318,412.9047,412.9047,850.0
2023-09-13 13:15:00,425.37,425.37,425.37,425.37,100.0,412.9241,412.9241,412.9241,412.9241,100.0
2023-09-13 13:20:00,425.68,425.77,425.68,425.72,515.0,413.225,413.3124,413.225,413.2638,515.0
2023-09-13 13:25:00,425.85,425.85,425.82,425.82,200.0,413.39,413.39,413.3609,413.3609,200.0
2023-09-13 13:30:00,425.59,425.59,425.28,425.4,1012.0,413.1376,413.1376,412.8367,412.9532,1012.0
2023-09-13 13:35:00,425.27,425.87,425.27,425.67,3024.0,412.827,413.4095,412.827,413.2153,3024.0
2023-09-13 13:40:00,425.73,425.73,425.67,425.68,650.0,413.2735,413.2735,413.2153,413.225,650.0
2023-09-13 13:45:00,425.88,425.88,425.38,425.38,1040.0,413.4192,413.4192,412.9338,412.9338,1040.0
2023-09-13 13:50:00,425.52,425.64,425.35,425.64,1400.0,413.0697,413.1862,412.9047,413.1862,1400.0
2023-09-13 13:55:00,425.62,425.72,425.6,425.72,654.0,413.1668,413.2638,413.1474,413.2638,654.0
2023-09-13 14:00:00,425.76,426.05,425.68,426.05,1706.0,413.3027,413.5842,413.225,413.5842,1706.0
2023-09-13 14:05:00,426.21,426.21,426.04,426.16,712.0,413.7395,413.7395,413.5745,413.691,712.0
2023-09-13 14:10:00,426.11,426.11,425.91,426.0,1499.0,413.6424,413.6424,413.4483,413.5356,1499.0
2023-09-13 14:15:00,425.89,425.94,425.55,425.81,1492.0,413.4289,413.4774,413.0988,413.3512,1492.0
2023-09-13 14:20:00,425.62,425.62,425.48,425.48,200.0,413.1668,413.1668,413.0309,413.0309,200.0
2023-09-13 14:25:00,425.8,425.8,425.65,425.69,1423.0,413.3415,413.3415,413.1959,413.2347,1423.0
2023-09-13 14:30:00,425.62,425.84,425.62,425.8,585.0,413.1668,413.3803,413.1668,413.3415,585.0
2023-09-13 14:35:00,425.83,426.22,425.78,426.02,4200.0,413.3706,413.7492,413.3221,413.5551,4200.0
2023-09-13 14:40:00,426.21,426.21,425.83,426.01,1000.0,413.7395,413.7395,413.3706,413.5454,1000.0
2023-09-13 14:45:00,425.87,426.25,425.87,426.2,1712.0,413.4095,413.7783,413.4095,413.7298,1712.0
2023-09-13 14:50:00,426.19,426.23,425.53,425.66,3143.0,413.7201,413.7589,413.0794,413.2056,3143.0
2023-09-13 14:55:00,425.5,425.72,425.03,425.21,4106.0,413.0503,413.2638,412.594,412.7688,4106.0
2023-09-13 15:00:00,425.21,425.21,424.8,424.96,2135.0,412.7688,412.7688,412.3708,412.5261,2135.0
2023-09-13 15:05:00,424.8,424.84,424.59,424.62,700.0,412.3708,412.4096,412.1669,412.196,700.0
2023-09-13 15:10:00,424.6,424.94,424.51,424.94,2388.0,412.1766,412.5067,412.0892,412.5067,2388.0
2023-09-13 15:15:00,424.93,425.3,424.91,424.96,2108.0,412.497,412.8561,412.4775,412.5261,2108.0
2023-09-13 15:20:00,424.93,425.19,424.88,425.01,4403.0,412.497,412.7493,412.4484,412.5746,4403.0
2023-09-13 15:25:00,425.02,425.36,425.01,425.24,903.0,412.5843,412.9144,412.5746,412.7979,903.0
2023-09-13 15:30:00,425.25,425.74,425.25,425.38,3808.0,412.8076,413.2833,412.8076,412.9338,3808.0
2023-09-13 15:35:00,425.43,425.67,425.4,425.55,2638.0,412.9823,413.2153,412.9532,413.0988,2638.0
2023-09-13 15:40:00,425.74,426.09,425.61,425.7,4343.0,413.2833,413.623,413.1571,413.2444,4343.0
2023-09-13 15:45:00,425.71,426.15,425.43,426.1,4563.0,413.2541,413.6813,412.9823,413.6327,4563.0
2023-09-13 15:50:00,425.99,426.67,425.82,426.45,11007.0,413.5259,414.186,413.3609,413.9725,11007.0
2023-09-13 15:55:00,426.33,427.03,426.29,426.43,24880.0,413.856,414.5355,413.8172,413.9531,24880.0
2023-09-14 09:30:00,424.99,427.64,424.18,426.65,17986.0,412.5552,415.1277,411.7689,414.1666,17986.0
2023-09-14 09:35:00,426.91,427.06,426.1,426.48,5364.0,414.419,414.5646,413.6327,414.0016,5364.0
2023-09-14 09:40:00,426.56,427.14,426.3,426.3,1200.0,414.0793,414.6423,413.8269,413.8269,1200.0
2023-09-14 09:45:00,426.0,427.37,426.0,427.37,1110.0,413.5356,414.8656,413.5356,414.8656,1110.0
2023-09-14 09:50:00,427.62,427.73,427.14,427.14,1469.0,415.1082,415.215,414.6423,414.6423,1469.0
2023-09-14 09:55:00,427.16,427.62,427.12,427.12,3060.0,414.6617,415.1082,414.6229,414.6229,3060.0
2023-09-14 10:00:00,427.34,428.42,427.34,427.94,2361.0,414.8364,415.8848,414.8364,415.4189,2361.0
2023-09-14 10:05:00,427.74,427.88,427.38,427.64,1455.0,415.2247,415.3606,414.8753,415.1277,1455.0
2023-09-14 10:10:00,428.27,428.73,428.26,428.73,800.0,415.7392,416.1858,415.7295,416.1858,800.0
2023-09-14 10:15:00,428.55,429.46,428.36,429.44,1700.0,416.011,416.8944,415.8266,416.875,1700.0
2023-09-14 10:20:00,429.41,429.58,429.11,429.24,1946.0,416.8459,417.0109,416.5547,416.6809,1946.0
2023-09-14 10:25:00,429.29,429.61,429.19,429.5,2746.0,416.7294,417.04,416.6323,416.9332,2746.0
2023-09-14 10:30:00,429.34,429.59,428.47,428.48,1145.0,416.7779,417.0206,415.9334,415.9431,1145.0
2023-09-14 10:35:00,428.2,428.67,428.17,428.43,1791.0,415.6713,416.1275,415.6422,415.8946,1791.0
2023-09-14 10:40:00,428.27,428.3,427.25,427.25,10608.0,415.7392,415.7684,414.7491,414.7491,10608.0
2023-09-14 10:45:00,427.19,427.31,427.0,427.0,2034.0,414.6908,414.8073,414.5064,414.5064,2034.0
2023-09-14 10:50:00,427.24,427.76,427.0,427.0,1251.0,414.7394,415.2442,414.5064,414.5064,1251.0
2023-09-14 10:55:00,426.87,427.35,426.84,427.02,1214.0,414.3802,414.8461,414.3511,414.5258,1214.0
2023-09-14 11:00:00,427.31,428.05,427.31,428.05,6247.0,414.8073,415.5257,414.8073,415.5257,6247.0
2023-09-14 11:05:00,427.79,427.79,426.7,426.7,1610.0,415.2733,415.2733,414.2152,414.2152,1610.0
2023-09-14 11:10:00,426.91,426.91,426.33,426.43,2730.0,414.419,414.419,413.856,413.9531,2730.0
2023-09-14 11:15:00,426.7,426.78,426.45,426.75,1628.0,414.2152,414.2928,413.9725,414.2637,1628.0
2023-09-14 11:20:00,426.56,427.1,426.5,426.5,3971.0,414.0793,414.6035,414.021,414.021,3971.0
2023-09-14 11:25:00,426.79,427.09,426.79,427.09,10425.0,414.3025,414.5938,414.3025,414.5938,10425.0
2023-09-14 11:30:00,426.98,427.21,426.7,426.7,1264.0,414.487,414.7102,414.2152,414.2152,1264.0
2023-09-14 11:35:00,426.59,427.69,426.59,427.33,7018.0,414.1084,415.1762,414.1084,414.8267,7018.0
2023-09-14 11:40:00,428.15,428.17,427.79,428.17,914.0,415.6227,415.6422,415.2733,415.6422,914.0
2023-09-14 11:45:00,427.94,428.18,427.87,427.87,2680.0,415.4189,415.6519,415.3509,415.3509,2680.0
2023-09-14 11:50:00,427.79,428.24,427.78,428.24,1319.0,415.2733,415.7101,415.2636,415.7101,1319.0
2023-09-14 11:55:00,428.33,428.54,428.33,428.49,1743.0,415.7975,416.0013,415.7975,415.9528,1743.0
2023-09-14 12:00:00,428.49,428.87,428.47,428.87,827.0,415.9528,416.3217,415.9334,416.3217,827.0
2023-09-14 12:05:00,428.69,428.97,428.68,428.97,487.0,416.1469,416.4188,416.1372,416.4188,487.0
2023-09-14 12:10:00,428.89,429.04,428.88,429.04,300.0,416.3411,416.4867,416.3314,416.4867,300.0
2023-09-14 12:15:00,429.12,429.12,428.62,428.62,1028.0,416.5644,416.5644,416.079,416.079,1028.0
2023-09-14 12:20:00,428.45,428.8,428.45,428.79,700.0,415.914,416.2537,415.914,416.244,700.0
2023-09-14 12:25:00,428.71,428.89,428.71,428.87,661.0,416.1664,416.3411,416.1664,416.3217,661.0
2023-09-14 12:30:00,429.13,429.5,429.04,429.5,4333.0,416.5741,416.9332,416.4867,416.9332,4333.0
2023-09-14 12:35:00,429.4,429.4,429.3,429.31,700.0,416.8362,416.8362,416.7391,416.7488,700.0
2023-09-14 12:40:00,429.44,429.56,429.43,429.46,401.0,416.875,416.9915,416.8653,416.8944,401.0
2023-09-14 12:45:00,429.46,429.75,429.41,429.62,1357.0,416.8944,417.1759,416.8459,417.0497,1357.0
2023-09-14 12:50:00,429.75,430.09,429.75,429.98,2594.0,417.1759,417.506,417.1759,417.3992,2594.0
2023-09-14 12:55:00,429.94,429.95,429.82,429.92,1170.0,417.3604,417.3701,417.2439,417.341,1170.0
2023-09-14 13:00:00,430.0,430.09,429.85,429.88,3655.0,417.4186,417.506,417.273,417.3021,3655.0
2023-09-14 13:05:00,430.09,430.4,430.09,430.18,625.0,417.506,417.8069,417.506,417.5933,625.0
2023-09-14 13:10:00,430.4,430.4,429.85,429.94,3526.0,417.8069,417.8069,417.273,417.3604,3526.0
2023-09-14 13:15:00,430.38,430.39,430.07,430.23,616.0,417.7875,417.7972,417.4866,417.6419,616.0
2023-09-14 13:20:00,430.28,430.28,429.85,429.98,1101.0,417.6904,417.6904,417.273,417.3992,1101.0
2023-09-14 13:25:00,429.89,429.98,429.83,429.95,657.0,417.3118,417.3992,417.2536,417.3701,657.0
2023-09-14 13:30:00,430.1,430.26,429.95,430.17,1100.0,417.5157,417.671,417.3701,417.5836,1100.0
2023-09-14 13:35:00,430.49,430.49,430.19,430.19,637.0,417.8943,417.8943,417.6031,417.6031,637.0
2023-09-14 13:40:00,430.21,430.45,430.21,430.34,632.0,417.6225,417.8554,417.6225,417.7487,632.0
2023-09-14 13:45:00,430.15,430.15,429.87,429.87,1501.0,417.5642,417.5642,417.2924,417.2924,1501.0
2023-09-14 13:50:00,429.89,430.21,429.88,430.21,1990.0,417.3118,417.6225,417.3021,417.6225,1990.0
2023-09-14 13:55:00,430.12,430.18,429.76,429.99,1233.0,417.5351,417.5933,417.1856,417.4089,1233.0
2023-09-14 14:00:00,429.96,430.31,429.95,430.25,1800.0,417.3798,417.7195,417.3701,417.6613,1800.0
2023-09-14 14:05:00,430.67,430.67,430.38,430.58,676.0,418.069,418.069,417.7875,417.9816,676.0
2023-09-14 14:10:00,430.5,430.66,430.44,430.51,2764.0,417.904,418.0593,417.8457,417.9137,2764.0
2023-09-14 14:15:00,430.66,430.83,430.44,430.83,2332.0,418.0593,418.2243,417.8457,418.2243,2332.0
2023-09-14 14:20:00,430.78,431.06,430.72,431.06,1900.0,418.1758,418.4476,418.1175,418.4476,1900.0
2023-09-14 14:25:00,430.94,430.99,430.42,430.63,5726.0,418.3311,418.3796,417.8263,418.0302,5726.0
2023-09-14 14:30:00,430.68,430.92,430.56,430.92,2300.0,418.0787,418.3117,417.9622,418.3117,2300.0
2023-09-14 14:35:00,430.92,431.03,430.86,430.88,1774.0,418.3117,418.4185,418.2535,418.2729,1774.0
2023-09-14 14:40:00,430.75,430.76,430.75,430.75,500.0,418.1467,418.1564,418.1467,418.1467,500.0
2023-09-14 14:45:00,431.07,431.33,431.06,431.23,2695.0,418.4573,418.7097,418.4476,418.6126,2695.0
2023-09-14 14:50:00,431.14,431.17,431.06,431.08,1200.0,418.5253,418.5544,418.4476,418.467,1200.0
2023-09-14 14:55:00,431.06,431.26,431.03,431.25,766.0,418.4476,418.6417,418.4185,418.632,766.0
2023-09-14 15:00:00,431.23,431.24,430.49,430.49,11345.0,418.6126,418.6223,417.8943,417.8943,11345.0
2023-09-14 15:05:00,430.68,431.16,430.65,431.02,3981.0,418.0787,418.5447,418.0496,418.4088,3981.0
2023-09-14 15:10:00,430.91,431.24,430.91,431.01,2214.0,418.302,418.6223,418.302,418.3991,2214.0
2023-09-14 15:15:00,431.22,431.32,431.22,431.31,331.0,418.6029,418.7,418.6029,418.6903,331.0
2023-09-14 15:20:00,431.79,431.8,431.79,431.8,597.0,419.1562,419.1659,419.1562,419.1659,597.0
2023-09-14 15:25:00,431.8,431.8,431.57,431.57,1900.0,419.1659,419.1659,418.9427,418.9427,1900.0
2023-09-14 15:30:00,431.8,432.33,431.77,432.33,7279.0,419.1659,419.6804,419.1368,419.6804,7279.0
2023-09-14 15:35:00,432.24,432.39,431.93,432.01,4056.0,419.5931,419.7387,419.2921,419.3698,4056.0
2023-09-14 15:40:00,432.02,432.02,431.61,432.0,6951.0,419.3795,419.3795,418.9815,419.3601,6951.0
2023-09-14 15:45:00,431.98,432.23,431.83,432.22,3764.0,419.3407,419.5834,419.1951,419.5737,3764.0
2023-09-14 15:50:00,432.31,432.35,431.97,432.19,8423.0,419.661,419.6999,419.331,419.5445,8423.0
2023-09-14 15:55:00,432.33,432.44,432.08,432.31,30191.0,419.6804,419.7872,419.4378,419.661,30191.0
2023-09-15 09:30:00,432.46,433.93,431.78,433.86,117778.0,419.8066,421.2336,419.1465,421.1657,117778.0
2023-09-15 09:35:00,433.91,435.71,433.91,435.71,2524.0,421.2142,422.9615,421.2142,422.9615,2524.0
2023-09-15 09:40:00,435.2,435.74,434.73,435.19,3358.0,422.4665,422.9907,422.0102,422.4568,3358.0
2023-09-15 09:45:00,434.51,434.51,433.9,434.09,2243.0,421.7967,421.7967,421.2045,421.3889,2243.0
2023-09-15 09:50:00,434.13,434.32,433.35,433.96,3288.0,421.4278,421.6122,420.6706,421.2627,3288.0
2023-09-15 09:55:00,433.74,434.5,433.74,434.43,1155.0,421.0492,421.7869,421.0492,421.719,1155.0
2023-09-15 10:00:00,434.82,434.98,434.49,434.5,3846.0,422.0976,422.2529,421.7772,421.7869,3846.0
2023-09-15 10:05:00,434.5,434.68,434.19,434.26,1353.0,421.7869,421.9617,421.486,421.554,1353.0
2023-09-15 10:10:00,434.42,434.56,433.79,433.81,1501.0,421.7093,421.8452,421.0977,421.1171,1501.0
2023-09-15 10:15:00,433.8,434.01,433.56,434.01,1824.0,421.1074,421.3113,420.8745,421.3113,1824.0
2023-09-15 10:20:00,433.78,433.8,433.33,433.5,905.0,421.088,421.1074,420.6512,420.8162,905.0
2023-09-15 10:25:00,433.26,433.95,433.26,433.63,1753.0,420.5832,421.253,420.5832,420.9424,1753.0
2023-09-15 10:30:00,433.59,434.15,433.49,434.15,1499.0,420.9036,421.4472,420.8065,421.4472,1499.0
2023-09-15 10:35:00,434.28,434.56,434.04,434.56,2599.0,421.5734,421.8452,421.3404,421.8452,2599.0
2023-09-15 10:40:00,434.49,434.49,433.64,433.64,2255.0,421.7772,421.7772,420.9521,420.9521,2255.0
2023-09-15 10:45:00,433.8,434.0,433.35,433.35,1548.0,421.1074,421.3016,420.6706,420.6706,1548.0
2023-09-15 10:50:00,433.7,433.85,433.47,433.5,1244.0,421.0104,421.156,420.7871,420.8162,1244.0
2023-09-15 10:55:00,433.46,433.46,432.89,432.9,2850.0,420.7774,420.7774,420.2241,420.2338,2850.0
2023-09-15 11:00:00,433.13,433.13,432.76,432.79,1721.0,420.457,420.457,420.0979,420.127,1721.0
2023-09-15 11:05:00,432.78,433.6,432.78,433.6,1610.0,420.1173,420.9133,420.1173,420.9133,1610.0
2023-09-15 11:10:00,433.4,433.83,433.29,433.61,3737.0,420.7191,421.1366,420.6124,420.923,3737.0
2023-09-15 11:15:00,433.44,433.85,433.29,433.85,1982.0,420.758,421.156,420.6124,421.156,1982.0
2023-09-15 11:20:00,434.0,434.39,433.95,434.39,3663.0,421.3016,421.6802,421.253,421.6802,3663.0
2023-09-15 11:25:00,434.34,434.38,433.45,433.66,2750.0,421.6316,421.6705,420.7677,420.9715,2750.0
2023-09-15 11:30:00,433.64,434.1,433.14,433.18,4041.0,420.9521,421.3987,420.4667,420.5056,4041.0
2023-09-15 11:35:00,432.98,433.07,432.12,432.12,2832.0,420.3114,420.3988,419.4766,419.4766,2832.0
2023-09-15 11:40:00,432.11,432.72,431.47,432.72,5084.0,419.4669,420.059,418.8456,420.059,5084.0
2023-09-15 11:45:00,432.48,432.66,431.86,432.52,3632.0,419.8261,420.0008,419.2242,419.8649,3632.0
2023-09-15 11:50:00,432.48,432.79,432.41,432.41,1880.0,419.8261,420.127,419.7581,419.7581,1880.0
2023-09-15 11:55:00,432.37,432.37,431.77,432.32,3844.0,419.7193,419.7193,419.1368,419.6707,3844.0
2023-09-15 12:00:00,432.41,432.41,432.06,432.13,2600.0,419.7581,419.7581,419.4183,419.4863,2600.0
2023-09-15 12:05:00,431.92,432.44,431.58,432.44,4239.0,419.2824,419.7872,418.9524,419.7872,4239.0
2023-09-15 12:10:00,432.4,432.69,432.36,432.54,6965.0,419.7484,420.0299,419.7096,419.8843,6965.0
2023-09-15 12:15:00,432.63,432.96,432.63,432.96,2335.0,419.9717,420.292,419.9717,420.292,2335.0
2023-09-15 12:20:00,433.0,433.75,433.0,433.49,6741.0,420.3308,421.0589,420.3308,420.8065,6741.0
2023-09-15 12:25:00,433.67,433.67,433.05,433.1,1100.0,420.9812,420.9812,420.3794,420.4279,1100.0
2023-09-15 12:30:00,433.14,433.5,433.13,433.5,800.0,420.4667,420.8162,420.457,420.8162,800.0
2023-09-15 12:35:00,433.41,433.68,433.37,433.64,2163.0,420.7288,420.9909,420.69,420.9521,2163.0
2023-09-15 12:40:00,432.81,433.37,432.81,433.13,1874.0,420.1464,420.69,420.1464,420.457,1874.0
2023-09-15 12:45:00,433.02,433.14,432.67,433.14,1423.0,420.3503,420.4667,420.0105,420.4667,1423.0
2023-09-15 12:50:00,433.08,433.14,432.79,432.84,1300.0,420.4085,420.4667,420.127,420.1755,1300.0
2023-09-15 12:55:00,432.79,432.96,432.6,432.96,1200.0,420.127,420.292,419.9425,420.292,1200.0
2023-09-15 13:00:00,432.96,432.96,432.76,432.76,501.0,420.292,420.292,420.0979,420.0979,501.0
2023-09-15 13:05:00,432.75,433.3,432.75,433.28,2400.0,420.0882,420.6221,420.0882,420.6026,2400.0
2023-09-15 13:10:00,433.14,433.27,432.96,433.27,2745.0,420.4667,420.5929,420.292,420.5929,2745.0
2023-09-15 13:15:00,433.27,433.42,433.19,433.21,2500.0,420.5929,420.7385,420.5153,420.5347,2500.0
2023-09-15 13:20:00,433.27,433.27,432.84,432.84,1816.0,420.5929,420.5929,420.1755,420.1755,1816.0
2023-09-15 13:25:00,432.86,433.08,432.86,432.95,1200.0,420.1949,420.4085,420.1949,420.2823,1200.0
2023-09-15 13:30:00,432.82,433.1,432.69,433.1,1101.0,420.1561,420.4279,420.0299,420.4279,1101.0
2023-09-15 13:35:00,433.25,433.54,433.24,433.54,1461.0,420.5735,420.855,420.5638,420.855,1461.0
2023-09-15 13:40:00,433.52,433.52,433.15,433.37,1426.0,420.8356,420.8356,420.4764,420.69,1426.0
2023-09-15 13:45:00,433.42,433.42,433.27,433.31,501.0,420.7385,420.7385,420.5929,420.6318,501.0
2023-09-15 13:50:00,433.49,434.29,433.41,433.82,3011.0,420.8065,421.5831,420.7288,421.1268,3011.0
2023-09-15 13:55:00,433.79,433.92,433.73,433.77,1100.0,421.0977,421.2239,421.0395,421.0783,1100.0
2023-09-15 14:00:00,433.69,433.77,433.46,433.68,1776.0,421.0006,421.0783,420.7774,420.9909,1776.0
2023-09-15 14:05:00,433.57,433.57,433.27,433.3,2078.0,420.8842,420.8842,420.5929,420.6221,2078.0
2023-09-15 14:10:00,432.96,433.03,432.92,433.03,970.0,420.292,420.36,420.2532,420.36,970.0
2023-09-15 14:15:00,433.07,433.55,433.07,433.55,2928.0,420.3988,420.8647,420.3988,420.8647,2928.0
2023-09-15 14:20:00,433.43,433.83,433.42,433.72,3436.0,420.7483,421.1366,420.7385,421.0298,3436.0
2023-09-15 14:25:00,433.56,433.98,433.51,433.55,3790.0,420.8745,421.2822,420.8259,420.8647,3790.0
2023-09-15 14:30:00,433.62,434.26,433.62,434.15,2071.0,420.9327,421.554,420.9327,421.4472,2071.0
2023-09-15 14:35:00,434.15,434.71,434.04,434.5,6265.0,421.4472,421.9908,421.3404,421.7869,6265.0
2023-09-15 14:40:00,434.75,435.0,434.74,434.91,2045.0,422.0296,422.2723,422.0199,422.185,2045.0
2023-09-15 14:45:00,435.0,435.35,434.99,435.35,3681.0,422.2723,422.6121,422.2626,422.6121,3681.0
2023-09-15 14:50:00,435.4,435.56,435.09,435.45,3016.0,422.6606,422.8159,422.3597,422.7092,3016.0
2023-09-15 14:55:00,435.43,435.67,435.3,435.54,2315.0,422.6897,422.9227,422.5635,422.7965,2315.0
2023-09-15 15:00:00,435.64,435.67,434.96,435.12,2328.0,422.8936,422.9227,422.2335,422.3888,2328.0
2023-09-15 15:05:00,434.95,435.06,434.77,434.86,1451.0,422.2238,422.3306,422.049,422.1364,1451.0
2023-09-15 15:10:00,434.76,435.02,434.7,434.92,1568.0,422.0393,422.2917,421.9811,422.1947,1568.0
2023-09-15 15:15:00,434.94,435.17,434.8,434.96,20124.0,422.2141,422.4373,422.0782,422.2335,20124.0
2023-09-15 15:20:00,434.95,435.05,434.85,434.87,6872.0,422.2238,422.3209,422.1267,422.1461,6872.0
2023-09-15 15:25:00,434.88,435.1,434.88,435.06,13920.0,422.1558,422.3694,422.1558,422.3306,13920.0
2023-09-15 15:30:00,435.0,435.2,434.82,434.82,12380.0,422.2723,422.4665,422.0976,422.0976,12380.0
2023-09-15 15:35:00,434.81,435.04,434.65,434.65,8564.0,422.0879,422.3111,421.9326,421.9326,8564.0
2023-09-15 15:40:00,434.62,434.78,434.34,434.59,5086.0,421.9034,422.0588,421.6316,421.8743,5086.0
2023-09-15 15:45:00,434.5,434.55,433.85,433.85,6197.0,421.7869,421.8355,421.156,421.156,6197.0
2023-09-15 15:50:00,433.81,434.23,433.66,433.86,14965.0,421.1171,421.5248,420.9715,421.1657,14965.0
2023-09-15 15:55:00,433.99,434.2,433.37,433.51,23303.0,421.2919,421.4957,420.69,420.8259,23303.0
2023-09-18 09:30:00,435.87,435.87,435.23,435.42,9031.0,423.1169,423.1169,422.4956,422.68,9031.0
2023-09-18 09:35:00,435.67,436.12,435.38,435.89,1953.0,422.9227,423.3595,422.6412,423.1363,1953.0
2023-09-18 09:40:00,436.15,436.19,435.02,435.03,800.0,423.3887,423.4275,422.2917,422.3014,800.0
2023-09-18 09:45:00,436.0,436.51,435.99,435.99,3070.0,423.2431,423.7381,423.2334,423.2334,3070.0
2023-09-18 09:50:00,436.12,437.49,435.91,436.97,6179.0,423.3595,424.6895,423.1557,424.1847,6179.0
2023-09-18 09:55:00,437.03,437.37,436.24,437.37,10003.0,424.2429,424.573,423.476,424.573,10003.0
2023-09-18 10:00:00,437.37,437.8,437.22,437.37,7279.0,424.573,424.9904,424.4274,424.573,7279.0
2023-09-18 10:05:00,437.32,437.7,436.79,437.7,5609.0,424.5244,424.8933,424.0099,424.8933,5609.0
2023-09-18 10:10:00,437.86,438.15,437.83,437.98,3572.0,425.0486,425.3302,425.0195,425.1651,3572.0
2023-09-18 10:15:00,437.98,438.17,437.82,438.15,2150.0,425.1651,425.3496,425.0098,425.3302,2150.0
2023-09-18 10:20:00,438.33,438.33,438.15,438.16,1200.0,425.5049,425.5049,425.3302,425.3399,1200.0
2023-09-18 10:25:00,438.24,438.46,438.23,438.36,1175.0,425.4175,425.6311,425.4078,425.534,1175.0
2023-09-18 10:30:00,438.46,439.33,438.45,439.27,4942.0,425.6311,426.4756,425.6214,426.4174,4942.0
2023-09-18 10:35:00,439.28,439.31,438.79,438.79,3743.0,426.4271,426.4562,425.9514,425.9514,3743.0
2023-09-18 10:40:00,438.86,439.89,438.86,439.89,1600.0,426.0194,427.0192,426.0194,427.0192,1600.0
2023-09-18 10:45:00,439.64,439.64,439.32,439.62,1220.0,426.7766,426.7766,426.4659,426.7571,1220.0
2023-09-18 10:50:00,439.63,439.82,439.53,439.67,2182.0,426.7668,426.9513,426.6698,426.8057,2182.0
2023-09-18 10:55:00,439.53,440.74,439.49,439.7,9408.0,426.6698,427.8444,426.6309,426.8348,9408.0
2023-09-18 11:00:00,439.71,439.86,439.26,439.26,28507.0,426.8445,426.9901,426.4077,426.4077,28507.0
2023-09-18 11:05:00,439.03,439.59,439.03,439.13,1554.0,426.1844,426.728,426.1844,426.2815,1554.0
2023-09-18 11:10:00,439.17,439.47,439.06,439.42,2575.0,426.3203,426.6115,426.2135,426.563,2575.0
2023-09-18 11:15:00,439.46,440.42,439.46,440.42,3490.0,426.6018,427.5337,426.6018,427.5337,3490.0
2023-09-18 11:20:00,440.13,440.35,439.83,439.83,863.0,427.2522,427.4658,426.961,426.961,863.0
2023-09-18 11:25:00,439.84,439.84,439.5,439.6,2028.0,426.9707,426.9707,426.6407,426.7377,2028.0
2023-09-18 11:30:00,439.5,439.58,439.26,439.37,3988.0,426.6407,426.7183,426.4077,426.5145,3988.0
2023-09-18 11:35:00,439.54,440.0,439.41,439.92,2099.0,426.6795,427.126,426.5533,427.0484,2099.0
2023-09-18 11:40:00,440.1,440.2,439.87,439.91,6871.0,427.2231,427.3202,426.9998,427.0387,6871.0
2023-09-18 11:45:00,440.14,440.14,439.73,439.73,1800.0,427.2619,427.2619,426.8639,426.8639,1800.0
2023-09-18 11:50:00,439.96,439.96,439.72,439.84,1740.0,427.0872,427.0872,426.8542,426.9707,1740.0
2023-09-18 11:55:00,439.69,439.91,439.51,439.91,4711.0,426.8251,427.0387,426.6504,427.0387,4711.0
2023-09-18 12:00:00,439.85,440.05,439.72,440.05,2240.0,426.9804,427.1746,426.8542,427.1746,2240.0
2023-09-18 12:05:00,439.97,440.1,439.83,440.0,2218.0,427.0969,427.2231,426.961,427.126,2218.0
2023-09-18 12:10:00,440.1,440.21,439.95,440.19,1889.0,427.2231,427.3299,427.0775,427.3105,1889.0
2023-09-18 12:15:00,440.3,440.53,440.08,440.14,5259.0,427.4172,427.6405,427.2037,427.2619,5259.0
2023-09-18 12:20:00,440.06,440.34,439.81,440.31,1339.0,427.1843,427.4561,426.9416,427.427,1339.0
2023-09-18 12:25:00,440.31,440.53,440.31,440.32,2061.0,427.427,427.6405,427.427,427.4367,2061.0
2023-09-18 12:30:00,440.56,440.79,440.5,440.65,2811.0,427.6696,427.8929,427.6114,427.757,2811.0
2023-09-18 12:35:00,440.48,440.5,440.17,440.36,1690.0,427.592,427.6114,427.291,427.4755,1690.0
2023-09-18 12:40:00,440.33,440.95,440.18,440.85,3212.0,427.4464,428.0482,427.3008,427.9512,3212.0
2023-09-18 12:45:00,440.91,441.49,440.91,441.43,2625.0,428.0094,428.5724,428.0094,428.5142,2625.0
2023-09-18 12:50:00,441.37,441.47,441.07,441.25,1200.0,428.4559,428.553,428.1647,428.3394,1200.0
2023-09-18 12:55:00,441.41,441.78,441.3,441.78,1926.0,428.4948,428.8539,428.388,428.8539,1926.0
2023-09-18 13:00:00,441.75,441.86,441.52,441.78,4526.0,428.8248,428.9316,428.6015,428.8539,4526.0
2023-09-18 13:05:00,441.78,441.96,441.71,441.81,1024.0,428.8539,429.0287,428.786,428.8831,1024.0
2023-09-18 13:10:00,441.81,442.6,441.79,442.6,6373.0,428.8831,429.6499,428.8636,429.6499,6373.0
2023-09-18 13:15:00,442.5,442.57,442.19,442.19,2879.0,429.5529,429.6208,429.2519,429.2519,2879.0
2023-09-18 13:20:00,442.14,442.26,441.56,441.92,2190.0,429.2034,429.3199,428.6404,428.9898,2190.0
2023-09-18 13:25:00,441.94,442.49,441.93,441.97,995.0,429.0093,429.5432,428.9996,429.0384,995.0
2023-09-18 13:30:00,441.92,442.19,441.72,441.84,2638.0,428.9898,429.2519,428.7957,428.9122,2638.0
2023-09-18 13:35:00,441.74,441.78,441.12,441.13,1839.0,428.8151,428.8539,428.2133,428.223,1839.0
2023-09-18 13:40:00,440.92,440.92,440.43,440.73,400.0,428.0191,428.0191,427.5434,427.8347,400.0
2023-09-18 13:45:00,440.92,440.92,440.26,440.67,2608.0,428.0191,428.0191,427.3784,427.7764,2608.0
2023-09-18 13:50:00,440.61,440.9,440.45,440.88,1500.0,427.7182,427.9997,427.5629,427.9803,1500.0
2023-09-18 13:55:00,440.82,440.87,440.76,440.77,311.0,427.922,427.9706,427.8638,427.8735,311.0
2023-09-18 14:00:00,440.61,440.75,440.59,440.74,900.0,427.7182,427.8541,427.6988,427.8444,900.0
2023-09-18 14:05:00,440.77,440.77,440.57,440.68,2259.0,427.8735,427.8735,427.6793,427.7861,2259.0
2023-09-18 14:10:00,440.86,440.86,440.43,440.63,1712.0,427.9609,427.9609,427.5434,427.7376,1712.0
2023-09-18 14:15:00,440.63,440.93,440.61,440.77,734.0,427.7376,428.0288,427.7182,427.8735,734.0
2023-09-18 14:20:00,440.71,440.8,440.28,440.28,2650.0,427.8152,427.9026,427.3978,427.3978,2650.0
2023-09-18 14:25:00,440.29,440.61,440.26,440.61,1739.0,427.4075,427.7182,427.3784,427.7182,1739.0
2023-09-18 14:30:00,440.52,440.7,440.52,440.59,1630.0,427.6308,427.8055,427.6308,427.6988,1630.0
2023-09-18 14:35:00,440.64,440.8,440.47,440.68,3413.0,427.7473,427.9026,427.5823,427.7861,3413.0
2023-09-18 14:40:00,440.55,440.95,440.54,440.95,2259.0,427.6599,428.0482,427.6502,428.0482,2259.0
2023-09-18 14:45:00,440.81,440.88,440.67,440.79,2780.0,427.9123,427.9803,427.7764,427.8929,2780.0
2023-09-18 14:50:00,440.79,441.16,440.41,440.41,2385.0,427.8929,428.2521,427.524,427.524,2385.0
2023-09-18 14:55:00,440.39,440.5,440.22,440.5,1600.0,427.5046,427.6114,427.3396,427.6114,1600.0
2023-09-18 15:00:00,440.51,440.52,440.21,440.21,2015.0,427.6211,427.6308,427.3299,427.3299,2015.0
2023-09-18 15:05:00,440.42,440.49,440.29,440.29,1519.0,427.5337,427.6017,427.4075,427.4075,1519.0
2023-09-18 15:10:00,440.44,440.75,440.44,440.75,2335.0,427.5531,427.8541,427.5531,427.8541,2335.0
2023-09-18 15:15:00,440.7,441.51,440.7,440.83,16568.0,427.8055,428.5918,427.8055,427.9317,16568.0
2023-09-18 15:20:00,440.7,441.1,440.57,440.66,4223.0,427.8055,428.1938,427.6793,427.7667,4223.0
2023-09-18 15:25:00,440.89,441.14,440.65,441.14,3170.0,427.99,428.2327,427.757,428.2327,3170.0
2023-09-18 15:30:00,441.0,441.41,440.98,441.4,5520.0,428.0968,428.4948,428.0773,428.4851,5520.0
2023-09-18 15:35:00,441.24,441.47,441.07,441.31,5421.0,428.3297,428.553,428.1647,428.3977,5421.0
2023-09-18 15:40:00,441.41,441.45,441.2,441.28,9826.0,428.4948,428.5336,428.2909,428.3686,9826.0
2023-09-18 15:45:00,441.16,441.34,440.96,440.97,14345.0,428.2521,428.4268,428.0579,428.0676,14345.0
2023-09-18 15:50:00,440.81,441.07,440.7,440.76,17792.0,427.9123,428.1647,427.8055,427.8638,17792.0
2023-09-18 15:55:00,440.87,441.45,440.45,440.48,44568.0,427.9706,428.5336,427.5629,427.592,44568.0
2023-09-19 09:30:00,440.26,441.46,440.26,441.46,6565.0,427.3784,428.5433,427.3784,428.5433,6565.0
2023-09-19 09:35:00,441.36,441.36,440.04,440.24,4590.0,428.4462,428.4462,427.1649,427.359,4590.0
2023-09-19 09:40:00,440.74,440.75,438.54,440.54,8156.0,427.8444,427.8541,425.7087,427.6502,8156.0
2023-09-19 09:45:00,441.0,441.17,439.8,440.65,12425.0,428.0968,428.2618,426.9319,427.757,12425.0
2023-09-19 09:50:00,440.25,441.66,440.25,441.06,1800.0,427.3687,428.7375,427.3687,428.155,1800.0
2023-09-19 09:55:00,441.06,441.06,440.39,440.53,5326.0,428.155,428.155,427.5046,427.6405,5326.0
2023-09-19 10:00:00,440.73,440.73,440.22,440.23,2335.0,427.8347,427.8347,427.3396,427.3493,2335.0
2023-09-19 10:05:00,440.35,440.35,439.15,439.46,5409.0,427.4658,427.4658,426.3009,426.6018,5409.0
2023-09-19 10:10:00,439.46,439.71,439.22,439.43,4872.0,426.6018,426.8445,426.3688,426.5727,4872.0
2023-09-19 10:15:00,439.43,439.58,438.48,438.78,5630.0,426.5727,426.7183,425.6505,425.9417,5630.0
2023-09-19 10:20:00,438.04,438.79,438.04,438.55,9287.0,425.2234,425.9514,425.2234,425.7184,9287.0
2023-09-19 10:25:00,438.54,439.12,438.22,439.07,3000.0,425.7087,426.2718,425.3981,426.2232,3000.0
2023-09-19 10:30:00,439.03,439.06,439.0,439.0,2250.0,426.1844,426.2135,426.1553,426.1553,2250.0
2023-09-19 10:35:00,438.99,439.19,438.87,439.08,5058.0,426.1456,426.3397,426.0291,426.2329,5058.0
2023-09-19 10:40:00,439.09,439.25,438.3,438.5,2852.0,426.2426,426.398,425.4758,425.6699,2852.0
2023-09-19 10:45:00,438.65,438.68,438.42,438.43,1929.0,425.8155,425.8446,425.5923,425.602,1929.0
2023-09-19 10:50:00,438.38,438.38,437.57,437.9,2646.0,425.5534,425.5534,424.7671,425.0875,2646.0
2023-09-19 10:55:00,437.79,438.07,437.64,438.04,1146.0,424.9807,425.2525,424.8351,425.2234,1146.0
2023-09-19 11:00:00,437.78,437.82,437.28,437.35,1444.0,424.971,425.0098,424.4856,424.5536,1444.0
2023-09-19 11:05:00,437.42,437.76,437.26,437.58,3370.0,424.6215,424.9516,424.4662,424.7768,3370.0
2023-09-19 11:10:00,437.25,438.05,437.25,438.05,5103.0,424.4565,425.2331,424.4565,425.2331,5103.0
2023-09-19 11:15:00,438.06,438.2,437.92,438.06,1300.0,425.2428,425.3787,425.1069,425.2428,1300.0
2023-09-19 11:20:00,437.94,438.06,437.25,437.25,4062.0,425.1263,425.2428,424.4565,424.4565,4062.0
2023-09-19 11:25:00,437.71,437.83,437.57,437.7,1768.0,424.903,425.0195,424.7671,424.8933,1768.0
2023-09-19 11:30:00,437.83,437.85,437.83,437.85,600.0,425.0195,425.0389,425.0195,425.0389,600.0
2023-09-19 11:35:00,437.85,438.45,437.77,438.2,2670.0,425.0389,425.6214,424.9613,425.3787,2670.0
2023-09-19 11:40:00,438.36,438.84,438.2,438.63,2092.0,425.534,426.0,425.3787,425.7961,2092.0
2023-09-19 11:45:00,438.63,438.99,438.43,438.44,4623.0,425.7961,426.1456,425.602,425.6117,4623.0
2023-09-19 11:50:00,438.66,438.81,438.34,438.55,3020.0,425.8252,425.9708,425.5146,425.7184,3020.0
2023-09-19 11:55:00,438.75,438.86,438.48,438.49,940.0,425.9126,426.0194,425.6505,425.6602,940.0
2023-09-19 12:00:00,438.56,438.62,438.09,438.56,4253.0,425.7282,425.7864,425.2719,425.7282,4253.0
2023-09-19 12:05:00,438.45,438.45,438.12,438.31,1906.0,425.6214,425.6214,425.301,425.4855,1906.0
2023-09-19 12:10:00,438.1,438.5,438.1,438.42,1605.0,425.2816,425.6699,425.2816,425.5923,1605.0
2023-09-19 12:15:00,438.35,438.39,438.17,438.19,1659.0,425.5243,425.5631,425.3496,425.369,1659.0
2023-09-19 12:20:00,438.2,438.32,438.19,438.25,3874.0,425.3787,425.4952,425.369,425.4272,3874.0
2023-09-19 12:25:00,438.24,438.24,438.08,438.22,2167.0,425.4175,425.4175,425.2622,425.3981,2167.0
2023-09-19 12:30:00,438.19,438.29,437.93,437.94,4608.0,425.369,425.4661,425.1166,425.1263,4608.0
2023-09-19 12:35:00,438.08,438.08,437.93,437.94,500.0,425.2622,425.2622,425.1166,425.1263,500.0
2023-09-19 12:40:00,438.05,438.05,437.86,437.89,400.0,425.2331,425.2331,425.0486,425.0778,400.0
2023-09-19 12:45:00,437.93,437.93,437.62,437.62,7480.0,425.1166,425.1166,424.8157,424.8157,7480.0
2023-09-19 12:50:00,437.53,438.03,437.53,437.93,2986.0,424.7283,425.2137,424.7283,425.1166,2986.0
2023-09-19 12:55:00,437.94,437.95,437.91,437.91,723.0,425.1263,425.136,425.0972,425.0972,723.0
2023-09-19 13:00:00,437.92,438.08,437.88,437.88,7557.0,425.1069,425.2622,425.0681,425.0681,7557.0
2023-09-19 13:05:00,437.88,437.88,437.88,437.88,0.0,425.0681,425.0681,425.0681,425.0681,0.0
2023-09-19 13:10:00,437.78,438.33,437.78,438.33,4113.0,424.971,425.5049,424.971,425.5049,4113.0
2023-09-19 13:15:00,438.45,438.68,438.38,438.43,7659.0,425.6214,425.8446,425.5534,425.602,7659.0
2023-09-19 13:20:00,438.41,438.64,438.2,438.47,2340.0,425.5825,425.8058,425.3787,425.6408,2340.0
2023-09-19 13:25:00,438.46,438.46,438.37,438.38,200.0,425.6311,425.6311,425.5437,425.5534,200.0
2023-09-19 13:30:00,438.46,438.46,438.09,438.2,2734.0,425.6311,425.6311,425.2719,425.3787,2734.0
2023-09-19 13:35:00,438.05,438.19,437.73,437.75,1916.0,425.2331,425.369,424.9224,424.9419,1916.0
2023-09-19 13:40:00,437.78,437.94,437.76,437.87,500.0,424.971,425.1263,424.9516,425.0583,500.0
2023-09-19 13:45:00,437.99,438.06,437.84,437.98,2088.0,425.1748,425.2428,425.0292,425.1651,2088.0
2023-09-19 13:50:00,437.86,437.96,437.25,437.25,4016.0,425.0486,425.1457,424.4565,424.4565,4016.0
2023-09-19 13:55:00,437.28,437.28,436.56,436.69,1969.0,424.4856,424.4856,423.7867,423.9129,1969.0
2023-09-19 14:00:00,436.65,436.96,436.62,436.77,1957.0,423.874,424.175,423.8449,423.9905,1957.0
2023-09-19 14:05:00,436.62,436.76,436.37,436.76,2961.0,423.8449,423.9808,423.6022,423.9808,2961.0
2023-09-19 14:10:00,436.65,436.78,436.28,436.28,1800.0,423.874,424.0002,423.5149,423.5149,1800.0
2023-09-19 14:15:00,436.19,436.41,435.91,436.37,4097.0,423.4275,423.6411,423.1557,423.6022,4097.0
2023-09-19 14:20:00,436.24,436.34,436.0,436.03,1190.0,423.476,423.5731,423.2431,423.2722,1190.0
2023-09-19 14:25:00,436.19,436.54,436.02,436.52,5169.0,423.4275,423.7673,423.2625,423.7478,5169.0
2023-09-19 14:30:00,436.56,436.56,436.36,436.46,2010.0,423.7867,423.7867,423.5925,423.6896,2010.0
2023-09-19 14:35:00,436.56,437.03,436.38,437.02,4532.0,423.7867,424.2429,423.6119,424.2332,4532.0
2023-09-19 14:40:00,437.02,437.04,436.74,436.92,2979.0,424.2332,424.2526,423.9614,424.1361,2979.0
2023-09-19 14:45:00,437.02,437.51,437.02,437.27,2601.0,424.2332,424.7089,424.2332,424.4759,2601.0
2023-09-19 14:50:00,437.27,437.27,436.84,437.02,713.0,424.4759,424.4759,424.0585,424.2332,713.0
2023-09-19 14:55:00,436.98,437.5,436.98,437.42,1815.0,424.1944,424.6992,424.1944,424.6215,1815.0
2023-09-19 15:00:00,437.25,437.32,437.07,437.27,1281.0,424.4565,424.5244,424.2818,424.4759,1281.0
2023-09-19 15:05:00,437.16,437.27,437.13,437.27,890.0,424.3691,424.4759,424.34,424.4759,890.0
2023-09-19 15:10:00,437.46,437.47,437.24,437.25,3849.0,424.6603,424.67,424.4468,424.4565,3849.0
2023-09-19 15:15:00,437.23,437.46,436.77,436.9,3217.0,424.4371,424.6603,423.9905,424.1167,3217.0
2023-09-19 15:20:00,436.91,437.03,436.73,437.0,1500.0,424.1264,424.2429,423.9517,424.2138,1500.0
2023-09-19 15:25:00,436.93,437.18,436.78,437.06,5200.0,424.1458,424.3885,424.0002,424.272,5200.0
2023-09-19 15:30:00,437.06,437.06,436.68,436.73,3983.0,424.272,424.272,423.9032,423.9517,3983.0
2023-09-19 15:35:00,436.76,436.94,436.68,436.84,1974.0,423.9808,424.1556,423.9032,424.0585,1974.0
2023-09-19 15:40:00,436.85,436.85,436.27,436.31,5430.0,424.0682,424.0682,423.5052,423.544,5430.0
2023-09-19 15:45:00,436.44,436.45,435.84,435.93,11410.0,423.6702,423.6799,423.0877,423.1751,11410.0
2023-09-19 15:50:00,435.81,436.43,435.68,436.05,29552.0,423.0586,423.6605,422.9324,423.2916,29552.0
2023-09-19 15:55:00,435.94,436.09,435.55,436.01,38643.0,423.1848,423.3304,422.8062,423.2528,38643.0
2023-09-20 09:30:00,437.43,438.87,436.36,438.0,5895.0,424.6312,426.0291,423.5925,425.1845,5895.0
2023-09-20 09:35:00,438.54,438.54,437.24,437.5,1387.0,425.7087,425.7087,424.4468,424.6992,1387.0
2023-09-20 09:40:00,437.01,437.17,435.71,437.17,4400.0,424.2235,424.3788,422.9615,424.3788,4400.0
2023-09-20 09:45:00,436.92,437.69,436.8,437.46,2275.0,424.1361,424.8836,424.0197,424.6603,2275.0
2023-09-20 09:50:00,437.91,437.92,437.21,437.21,296.0,425.0972,425.1069,424.4177,424.4177,296.0
2023-09-20 09:55:00,437.2,437.2,436.22,436.72,1448.0,424.4079,424.4079,423.4566,423.942,1448.0
2023-09-20 10:00:00,436.72,436.75,436.16,436.16,809.0,423.942,423.9711,423.3984,423.3984,809.0
2023-09-20 10:05:00,435.95,435.95,435.7,435.8,1358.0,423.1945,423.1945,422.9518,423.0489,1358.0
2023-09-20 10:10:00,435.97,435.97,435.64,435.64,373.0,423.2139,423.2139,422.8936,422.8936,373.0
2023-09-20 10:15:00,436.07,436.43,436.07,436.43,1000.0,423.311,423.6605,423.311,423.6605,1000.0
2023-09-20 10:20:00,436.48,437.06,436.37,437.06,959.0,423.709,424.272,423.6022,424.272,959.0
2023-09-20 10:25:00,436.58,437.3,436.58,437.3,700.0,423.8061,424.505,423.8061,424.505,700.0
2023-09-20 10:30:00,437.13,437.13,436.67,436.68,671.0,424.34,424.34,423.8935,423.9032,671.0
2023-09-20 10:35:00,437.06,437.45,437.06,437.11,785.0,424.272,424.6506,424.272,424.3206,785.0
2023-09-20 10:40:00,437.31,437.37,436.84,436.84,750.0,424.5147,424.573,424.0585,424.0585,750.0
2023-09-20 10:45:00,436.97,437.19,436.66,436.94,1075.0,424.1847,424.3982,423.8837,424.1556,1075.0
2023-09-20 10:50:00,437.08,437.27,437.01,437.16,1715.0,424.2915,424.4759,424.2235,424.3691,1715.0
2023-09-20 10:55:00,437.36,437.48,437.19,437.48,815.0,424.5633,424.6798,424.3982,424.6798,815.0
2023-09-20 11:00:00,437.53,438.07,437.52,437.84,609.0,424.7283,425.2525,424.7186,425.0292,609.0
2023-09-20 11:05:00,438.12,438.64,438.07,438.64,1064.0,425.301,425.8058,425.2525,425.8058,1064.0
2023-09-20 11:10:00,438.52,438.95,438.52,438.95,870.0,425.6893,426.1067,425.6893,426.1067,870.0
2023-09-20 11:15:00,438.79,438.79,438.76,438.77,482.0,425.9514,425.9514,425.9223,425.932,482.0
2023-09-20 11:20:00,438.78,439.34,438.74,438.92,2510.0,425.9417,426.4853,425.9029,426.0776,2510.0
2023-09-20 11:25:00,438.84,439.04,438.48,439.04,1079.0,426.0,426.1941,425.6505,426.1941,1079.0
2023-09-20 11:30:00,439.44,439.68,439.38,439.64,506.0,426.5824,426.8154,426.5242,426.7766,506.0
2023-09-20 11:35:00,439.75,439.75,439.46,439.59,1326.0,426.8833,426.8833,426.6018,426.728,1326.0
2023-09-20 11:40:00,439.7,439.7,439.35,439.35,225.0,426.8348,426.8348,426.495,426.495,225.0
2023-09-20 11:45:00,439.68,439.68,439.43,439.6,836.0,426.8154,426.8154,426.5727,426.7377,836.0
2023-09-20 11:50:00,439.36,439.48,438.99,439.48,1400.0,426.5047,426.6212,426.1456,426.6212,1400.0
2023-09-20 11:55:00,439.44,439.79,439.26,439.79,1139.0,426.5824,426.9222,426.4077,426.9222,1139.0
2023-09-20 12:00:00,439.46,439.68,439.45,439.68,3158.0,426.6018,426.8154,426.5921,426.8154,3158.0
2023-09-20 12:05:00,439.65,440.1,439.65,439.78,3333.0,426.7863,427.2231,426.7863,426.9125,3333.0
2023-09-20 12:10:00,439.99,440.83,439.98,440.83,3479.0,427.1163,427.9317,427.1066,427.9317,3479.0
2023-09-20 12:15:00,440.53,440.64,440.26,440.38,2536.0,427.6405,427.7473,427.3784,427.4949,2536.0
2023-09-20 12:20:00,440.43,440.43,440.08,440.22,563.0,427.5434,427.5434,427.2037,427.3396,563.0
2023-09-20 12:25:00,440.3,440.7,440.3,440.57,300.0,427.4172,427.8055,427.4172,427.6793,300.0
2023-09-20 12:30:00,440.64,440.76,440.43,440.67,500.0,427.7473,427.8638,427.5434,427.7764,500.0
2023-09-20 12:35:00,440.6,440.78,440.55,440.56,1039.0,427.7085,427.8832,427.6599,427.6696,1039.0
2023-09-20 12:40:00,440.55,440.55,440.16,440.16,1308.0,427.6599,427.6599,427.2813,427.2813,1308.0
2023-09-20 12:45:00,440.13,440.45,440.13,440.45,540.0,427.2522,427.5629,427.2522,427.5629,540.0
2023-09-20 12:50:00,440.52,440.77,440.52,440.74,1100.0,427.6308,427.8735,427.6308,427.8444,1100.0
2023-09-20 12:55:00,440.94,441.32,440.83,440.91,1393.0,428.0385,428.4074,427.9317,428.0094,1393.0
2023-09-20 13:00:00,440.99,440.99,440.86,440.87,975.0,428.0871,428.0871,427.9609,427.9706,975.0
2023-09-20 13:05:00,441.04,441.53,441.04,441.53,2620.0,428.1356,428.6113,428.1356,428.6113,2620.0
2023-09-20 13:10:00,441.3,441.44,441.28,441.37,1553.0,428.388,428.5239,428.3686,428.4559,1553.0
2023-09-20 13:15:00,441.37,441.66,441.23,441.66,2644.0,428.4559,428.7375,428.32,428.7375,2644.0
2023-09-20 13:20:00,441.55,441.7,441.53,441.6,1821.0,428.6307,428.7763,428.6113,428.6792,1821.0
2023-09-20 13:25:00,441.59,441.84,441.57,441.78,2149.0,428.6695,428.9122,428.6501,428.8539,2149.0
2023-09-20 13:30:00,441.63,441.76,440.89,441.09,3085.0,428.7083,428.8345,427.99,428.1841,3085.0
2023-09-20 13:35:00,440.87,441.07,440.87,441.04,403.0,427.9706,428.1647,427.9706,428.1356,403.0
2023-09-20 13:40:00,440.84,440.84,440.62,440.8,1932.0,427.9414,427.9414,427.7279,427.9026,1932.0
2023-09-20 13:45:00,440.96,441.36,440.96,441.19,2600.0,428.0579,428.4462,428.0579,428.2812,2600.0
2023-09-20 13:50:00,441.36,441.94,441.36,441.82,1931.0,428.4462,429.0093,428.4462,428.8928,1931.0
2023-09-20 13:55:00,441.75,442.57,441.75,442.13,3474.0,428.8248,429.6208,428.8248,429.1937,3474.0
2023-09-20 14:00:00,441.84,442.45,441.21,441.21,5417.0,428.9122,429.5043,428.3006,428.3006,5417.0
2023-09-20 14:05:00,441.69,441.69,441.17,441.67,2267.0,428.7666,428.7666,428.2618,428.7472,2267.0
2023-09-20 14:10:00,441.71,442.24,441.71,442.16,515.0,428.786,429.3005,428.786,429.2228,515.0
2023-09-20 14:15:00,442.47,442.72,442.17,442.39,1501.0,429.5238,429.7664,429.2325,429.4461,1501.0
2023-09-20 14:20:00,442.19,442.28,441.5,442.19,1401.0,429.2519,429.3393,428.5821,429.2519,1401.0
2023-09-20 14:25:00,442.03,442.66,442.03,442.53,2729.0,429.0966,429.7082,429.0966,429.582,2729.0
2023-09-20 14:30:00,442.5,443.86,442.49,443.66,1887.0,429.5529,430.8731,429.5432,430.6789,1887.0
2023-09-20 14:35:00,443.41,443.7,442.0,442.41,4117.0,430.4362,430.7178,429.0675,429.4655,4117.0
2023-09-20 14:40:00,442.68,442.74,442.31,442.65,839.0,429.7276,429.7859,429.3684,429.6985,839.0
2023-09-20 14:45:00,442.72,442.72,442.24,442.26,2005.0,429.7664,429.7664,429.3005,429.3199,2005.0
2023-09-20 14:50:00,442.24,442.24,441.85,441.94,1274.0,429.3005,429.3005,428.9219,429.0093,1274.0
2023-09-20 14:55:00,441.99,442.44,441.85,441.89,4422.0,429.0578,429.4946,428.9219,428.9607,4422.0
2023-09-20 15:00:00,441.74,442.13,441.64,442.13,2466.0,428.8151,429.1937,428.718,429.1937,2466.0
2023-09-20 15:05:00,442.16,442.35,442.03,442.26,2583.0,429.2228,429.4073,429.0966,429.3199,2583.0
2023-09-20 15:10:00,442.48,442.68,442.14,442.14,3184.0,429.5335,429.7276,429.2034,429.2034,3184.0
2023-09-20 15:15:00,442.18,442.18,441.97,442.05,708.0,429.2422,429.2422,429.0384,429.116,708.0
2023-09-20 15:20:00,442.14,442.55,442.03,442.49,4855.0,429.2034,429.6014,429.0966,429.5432,4855.0
2023-09-20 15:25:00,442.55,442.95,442.43,442.88,4385.0,429.6014,429.9897,429.4849,429.9218,4385.0
2023-09-20 15:30:00,442.7,442.84,441.49,441.49,24179.0,429.747,429.8829,428.5724,428.5724,24179.0
2023-09-20 15:35:00,441.43,441.43,440.48,440.49,1500.0,428.5142,428.5142,427.592,427.6017,1500.0
2023-09-20 15:40:00,440.23,440.93,440.08,440.9,2894.0,427.3493,428.0288,427.2037,427.9997,2894.0
2023-09-20 15:45:00,441.1,441.19,440.29,440.43,3543.0,428.1938,428.2812,427.4075,427.5434,3543.0
2023-09-20 15:50:00,440.33,440.99,440.29,440.43,8359.0,427.4464,428.0871,427.4075,427.5434,8359.0
2023-09-20 15:55:00,440.52,440.63,439.77,440.17,18602.0,427.6308,427.7376,426.9028,427.291,18602.0
2023-09-21 09:30:00,439.7,439.92,438.82,439.66,8057.0,426.8348,427.0484,425.9805,426.796,8057.0
2023-09-21 09:35:00,439.69,439.73,438.04,438.38,4625.0,426.8251,426.8639,425.2234,425.5534,4625.0
2023-09-21 09:40:00,438.19,438.26,437.49,437.51,4558.0,425.369,425.4369,424.6895,424.7089,4558.0
2023-09-21 09:45:00,438.0,438.68,438.0,438.68,4605.0,425.1845,425.8446,425.1845,425.8446,4605.0
2023-09-21 09:50:00,438.8,439.57,438.66,439.2,4433.0,425.9611,426.7086,425.8252,426.3494,4433.0
2023-09-21 09:55:00,438.66,439.42,438.44,439.34,5010.0,425.8252,426.563,425.6117,426.4853,5010.0
2023-09-21 10:00:00,439.34,439.55,438.91,438.92,1982.0,426.4853,426.6892,426.0679,426.0776,1982.0
2023-09-21 10:05:00,439.03,439.16,438.39,438.84,7981.0,426.1844,426.3106,425.5631,426.0,7981.0
2023-09-21 10:10:00,439.19,439.81,439.07,439.52,2826.0,426.3397,426.9416,426.2232,426.6601,2826.0
2023-09-21 10:15:00,439.53,439.53,438.66,438.96,2826.0,426.6698,426.6698,425.8252,426.1165,2826.0
2023-09-21 10:20:00,438.96,439.12,438.83,438.87,3091.0,426.1165,426.2718,425.9903,426.0291,3091.0
2023-09-21 10:25:00,438.73,439.21,438.61,438.93,3536.0,425.8932,426.3591,425.7767,426.0873,3536.0
2023-09-21 10:30:00,438.75,439.04,438.48,439.0,5591.0,425.9126,426.1941,425.6505,426.1553,5591.0
2023-09-21 10:35:00,439.17,439.19,438.75,438.81,2477.0,426.3203,426.3397,425.9126,425.9708,2477.0
2023-09-21 10:40:00,438.35,438.52,438.33,438.39,1850.0,425.5243,425.6893,425.5049,425.5631,1850.0
2023-09-21 10:45:00,438.37,438.63,437.9,438.61,4491.0,425.5437,425.7961,425.0875,425.7767,4491.0
2023-09-21 10:50:00,438.47,438.5,438.17,438.29,2765.0,425.6408,425.6699,425.3496,425.4661,2765.0
2023-09-21 10:55:00,438.2,438.49,438.14,438.14,3005.0,425.3787,425.6602,425.3204,425.3204,3005.0
2023-09-21 11:00:00,438.11,438.75,438.07,438.69,3353.0,425.2913,425.9126,425.2525,425.8544,3353.0
2023-09-21 11:05:00,438.5,438.51,438.14,438.27,2510.0,425.6699,425.6796,425.3204,425.4466,2510.0
2023-09-21 11:10:00,438.24,439.27,438.23,438.93,4460.0,425.4175,426.4174,425.4078,426.0873,4460.0
2023-09-21 11:15:00,439.31,440.0,439.3,439.77,3042.0,426.4562,427.126,426.4465,426.9028,3042.0
2023-09-21 11:20:00,439.56,439.56,439.24,439.24,1700.0,426.6989,426.6989,426.3883,426.3883,1700.0
2023-09-21 11:25:00,439.23,439.73,439.08,439.73,1382.0,426.3786,426.8639,426.2329,426.8639,1382.0
2023-09-21 11:30:00,439.64,439.99,439.63,439.76,2111.0,426.7766,427.1163,426.7668,426.893,2111.0
2023-09-21 11:35:00,439.91,440.21,439.69,439.9,2844.0,427.0387,427.3299,426.8251,427.0289,2844.0
2023-09-21 11:40:00,439.61,439.73,439.44,439.62,1200.0,426.7474,426.8639,426.5824,426.7571,1200.0
2023-09-21 11:45:00,439.8,440.36,439.68,440.36,3485.0,426.9319,427.4755,426.8154,427.4755,3485.0
2023-09-21 11:50:00,440.34,440.43,439.89,440.38,1169.0,427.4561,427.5434,427.0192,427.4949,1169.0
2023-09-21 11:55:00,440.59,440.73,439.83,440.73,4778.0,427.6988,427.8347,426.961,427.8347,4778.0
2023-09-21 12:00:00,440.7,440.76,440.34,440.57,17105.0,427.8055,427.8638,427.4561,427.6793,17105.0
2023-09-21 12:05:00,440.61,441.07,440.45,440.97,2057.0,427.7182,428.1647,427.5629,428.0676,2057.0
2023-09-21 12:10:00,440.83,440.89,440.14,440.38,9045.0,427.9317,427.99,427.2619,427.4949,9045.0
2023-09-21 12:15:00,440.19,440.2,439.87,439.99,2300.0,427.3105,427.3202,426.9998,427.1163,2300.0
2023-09-21 12:20:00,440.0,440.32,440.0,440.31,2522.0,427.126,427.4367,427.126,427.427,2522.0
2023-09-21 12:25:00,440.31,440.58,440.31,440.37,3612.0,427.427,427.6891,427.427,427.4852,3612.0
2023-09-21 12:30:00,440.37,441.03,439.97,440.96,33509.0,427.4852,428.1259,427.0969,428.0579,33509.0
2023-09-21 12:35:00,440.92,440.98,440.44,440.6,2828.0,428.0191,428.0773,427.5531,427.7085,2828.0
2023-09-21 12:40:00,440.44,440.64,440.12,440.12,4962.0,427.5531,427.7473,427.2425,427.2425,4962.0
2023-09-21 12:45:00,439.88,439.88,439.35,439.62,3005.0,427.0095,427.0095,426.495,426.7571,3005.0
2023-09-21 12:50:00,439.74,439.76,439.39,439.39,1320.0,426.8736,426.893,426.5339,426.5339,1320.0
2023-09-21 12:55:00,439.48,439.48,438.58,439.08,2865.0,426.6212,426.6212,425.7476,426.2329,2865.0
2023-09-21 13:00:00,439.06,439.14,438.61,438.73,3558.0,426.2135,426.2912,425.7767,425.8932,3558.0
2023-09-21 13:05:00,438.6,438.6,438.15,438.15,5153.0,425.767,425.767,425.3302,425.3302,5153.0
2023-09-21 13:10:00,438.17,438.26,437.99,438.11,1667.0,425.3496,425.4369,425.1748,425.2913,1667.0
2023-09-21 13:15:00,438.1,439.43,438.09,439.08,3361.0,425.2816,426.5727,425.2719,426.2329,3361.0
2023-09-21 13:20:00,439.08,439.27,439.0,439.14,2298.0,426.2329,426.4174,426.1553,426.2912,2298.0
2023-09-21 13:25:00,439.15,439.15,438.43,438.5,2100.0,426.3009,426.3009,425.602,425.6699,2100.0
2023-09-21 13:30:00,438.53,438.87,438.52,438.87,997.0,425.699,426.0291,425.6893,426.0291,997.0
2023-09-21 13:35:00,438.86,439.0,438.54,438.54,2182.0,426.0194,426.1553,425.7087,425.7087,2182.0
2023-09-21 13:40:00,438.62,438.64,438.32,438.34,2092.0,425.7864,425.8058,425.4952,425.5146,2092.0
2023-09-21 13:45:00,438.35,438.72,438.34,438.5,3071.0,425.5243,425.8835,425.5146,425.6699,3071.0
2023-09-21 13:50:00,438.4,438.66,438.1,438.14,3779.0,425.5728,425.8252,425.2816,425.3204,3779.0
2023-09-21 13:55:00,437.9,437.9,437.57,437.66,1408.0,425.0875,425.0875,424.7671,424.8545,1408.0
2023-09-21 14:00:00,437.51,437.71,437.29,437.3,2803.0,424.7089,424.903,424.4953,424.505,2803.0
2023-09-21 14:05:00,437.4,437.63,437.27,437.52,2188.0,424.6021,424.8254,424.4759,424.7186,2188.0
2023-09-21 14:10:00,437.53,437.53,437.17,437.24,1425.0,424.7283,424.7283,424.3788,424.4468,1425.0
2023-09-21 14:15:00,437.02,437.02,437.0,437.0,989.0,424.2332,424.2332,424.2138,424.2138,989.0
2023-09-21 14:20:00,437.08,437.47,437.08,437.47,1977.0,424.2915,424.67,424.2915,424.67,1977.0
2023-09-21 14:25:00,437.46,437.71,437.14,437.38,4076.0,424.6603,424.903,424.3497,424.5827,4076.0
2023-09-21 14:30:00,437.4,437.46,437.19,437.46,3965.0,424.6021,424.6603,424.3982,424.6603,3965.0
2023-09-21 14:35:00,437.49,437.66,437.36,437.57,2985.0,424.6895,424.8545,424.5633,424.7671,2985.0
2023-09-21 14:40:00,437.66,437.66,437.46,437.58,2500.0,424.8545,424.8545,424.6603,424.7768,2500.0
2023-09-21 14:45:00,437.75,438.05,437.75,437.92,3448.0,424.9419,425.2331,424.9419,425.1069,3448.0
2023-09-21 14:50:00,437.84,437.97,437.82,437.89,2800.0,425.0292,425.1554,425.0098,425.0778,2800.0
2023-09-21 14:55:00,437.85,437.85,437.39,437.5,5015.0,425.0389,425.0389,424.5924,424.6992,5015.0
2023-09-21 15:00:00,437.42,437.6,437.26,437.27,3279.0,424.6215,424.7962,424.4662,424.4759,3279.0
2023-09-21 15:05:00,437.17,437.66,437.16,437.66,2829.0,424.3788,424.8545,424.3691,424.8545,2829.0
2023-09-21 15:10:00,437.69,438.06,437.68,437.81,4719.0,424.8836,425.2428,424.8739,425.0001,4719.0
2023-09-21 15:15:00,437.78,437.97,437.49,437.95,3062.0,424.971,425.1554,424.6895,425.136,3062.0
2023-09-21 15:20:00,438.41,438.41,437.54,437.59,23577.0,425.5825,425.5825,424.738,424.7865,23577.0
2023-09-21 15:25:00,437.7,437.7,437.0,437.09,2312.0,424.8933,424.8933,424.2138,424.3012,2312.0
2023-09-21 15:30:00,437.07,437.21,436.76,437.13,6337.0,424.2818,424.4177,423.9808,424.34,6337.0
2023-09-21 15:35:00,437.19,437.35,437.07,437.07,4113.0,424.3982,424.5536,424.2818,424.2818,4113.0
2023-09-21 15:40:00,437.12,437.18,436.78,436.88,6314.0,424.3303,424.3885,424.0002,424.0973,6314.0
2023-09-21 15:45:00,436.97,437.6,436.96,437.41,15208.0,424.1847,424.7962,424.175,424.6118,15208.0
2023-09-21 15:50:00,437.14,437.64,436.92,437.44,18787.0,424.3497,424.8351,424.1361,424.6409,18787.0
2023-09-21 15:55:00,437.52,437.96,437.01,437.1,36178.0,424.7186,425.1457,424.2235,424.3109,36178.0
2023-09-22 09:30:00,434.52,435.91,434.21,434.22,10610.0,421.8064,423.1557,421.5054,421.5151,10610.0
2023-09-22 09:35:00,434.81,436.04,434.8,435.69,4813.0,422.0879,423.2819,422.0782,422.9421,4813.0
2023-09-22 09:40:00,435.48,435.83,435.2,435.5,1890.0,422.7383,423.078,422.4665,422.7577,1890.0
2023-09-22 09:45:00,435.38,435.42,434.25,434.46,6218.0,422.6412,422.68,421.5443,421.7481,6218.0
2023-09-22 09:50:00,434.44,435.09,433.99,433.99,3136.0,421.7287,422.3597,421.2919,421.2919,3136.0
2023-09-22 09:55:00,433.8,434.72,433.51,434.72,1400.0,421.1074,422.0005,420.8259,422.0005,1400.0
2023-09-22 10:00:00,434.71,435.66,434.7,435.66,3741.0,421.9908,422.913,421.9811,422.913,3741.0
2023-09-22 10:05:00,435.6,435.81,435.05,435.17,3317.0,422.8548,423.0586,422.3209,422.4373,3317.0
2023-09-22 10:10:00,435.18,435.23,433.92,434.11,2783.0,422.4471,422.4956,421.2239,421.4084,2783.0
2023-09-22 10:15:00,433.95,434.16,433.37,433.45,3719.0,421.253,421.4569,420.69,420.7677,3719.0
2023-09-22 10:20:00,433.58,433.79,432.98,433.15,7620.0,420.8939,421.0977,420.3114,420.4764,7620.0
2023-09-22 10:25:00,433.05,433.28,432.53,432.59,4715.0,420.3794,420.6026,419.8746,419.9328,4715.0
2023-09-22 10:30:00,432.86,433.02,432.23,432.23,2611.0,420.1949,420.3503,419.5834,419.5834,2611.0
2023-09-22 10:35:00,431.94,432.1,430.41,430.42,2873.0,419.3019,419.4572,417.8166,417.8263,2873.0
2023-09-22 10:40:00,430.48,430.55,429.77,430.48,7372.0,417.8846,417.9525,417.1953,417.8846,7372.0
2023-09-22 10:45:00,430.86,431.34,430.81,431.02,1426.0,418.2535,418.7194,418.2049,418.4088,1426.0
2023-09-22 10:50:00,431.26,431.78,431.26,431.77,2257.0,418.6417,419.1465,418.6417,419.1368,2257.0
2023-09-22 10:55:00,431.78,432.29,431.64,431.65,14584.0,419.1465,419.6416,419.0106,419.0203,14584.0
2023-09-22 11:00:00,431.78,432.24,431.09,431.68,4286.0,419.1465,419.5931,418.4767,419.0495,4286.0
2023-09-22 11:05:00,431.68,432.01,431.58,431.89,9284.0,419.0495,419.3698,418.9524,419.2533,9284.0
2023-09-22 11:10:00,431.69,431.73,430.98,431.08,1425.0,419.0592,419.098,418.3699,418.467,1425.0
2023-09-22 11:15:00,431.0,431.01,430.3,430.31,1284.0,418.3894,418.3991,417.7098,417.7195,1284.0
2023-09-22 11:20:00,430.07,430.75,430.0,430.75,15422.0,417.4866,418.1467,417.4186,418.1467,15422.0
2023-09-22 11:25:00,430.92,430.92,430.53,430.68,1800.0,418.3117,418.3117,417.9331,418.0787,1800.0
2023-09-22 11:30:00,430.5,430.5,429.31,429.33,4202.0,417.904,417.904,416.7488,416.7682,4202.0
2023-09-22 11:35:00,429.41,429.41,428.2,428.25,3709.0,416.8459,416.8459,415.6713,415.7198,3709.0
2023-09-22 11:40:00,428.36,428.46,427.83,427.85,3005.0,415.8266,415.9237,415.3121,415.3315,3005.0
2023-09-22 11:45:00,428.19,428.67,427.97,428.18,5044.0,415.6616,416.1275,415.448,415.6519,5044.0
2023-09-22 11:50:00,428.15,428.37,428.01,428.01,2119.0,415.6227,415.8363,415.4868,415.4868,2119.0
2023-09-22 11:55:00,427.95,428.29,427.55,427.55,3388.0,415.4286,415.7586,415.0403,415.0403,3388.0
2023-09-22 12:00:00,427.53,427.72,427.22,427.53,6310.0,415.0209,415.2053,414.72,415.0209,6310.0
2023-09-22 12:05:00,427.43,427.43,427.28,427.32,2300.0,414.9238,414.9238,414.7782,414.817,2300.0
2023-09-22 12:10:00,427.33,427.33,426.51,426.52,2116.0,414.8267,414.8267,414.0307,414.0404,2116.0
2023-09-22 12:15:00,426.53,426.53,426.19,426.46,3588.0,414.0501,414.0501,413.7201,413.9822,3588.0
2023-09-22 12:20:00,426.28,427.31,426.26,427.18,6931.0,413.8075,414.8073,413.788,414.6811,6931.0
2023-09-22 12:25:00,427.09,427.64,426.54,426.98,4897.0,414.5938,415.1277,414.0598,414.487,4897.0
2023-09-22 12:30:00,427.06,427.07,426.58,426.59,1210.0,414.5646,414.5743,414.0987,414.1084,1210.0
2023-09-22 12:35:00,426.54,426.57,426.23,426.37,2919.0,414.0598,414.089,413.7589,413.8948,2919.0
2023-09-22 12:40:00,426.43,427.55,426.43,427.54,4948.0,413.9531,415.0403,413.9531,415.0306,4948.0
2023-09-22 12:45:00,427.53,427.53,426.55,426.56,2789.0,415.0209,415.0209,414.0696,414.0793,2789.0
2023-09-22 12:50:00,426.49,427.09,426.49,427.09,3830.0,414.0113,414.5938,414.0113,414.5938,3830.0
2023-09-22 12:55:00,427.09,427.18,426.82,426.84,2972.0,414.5938,414.6811,414.3317,414.3511,2972.0
2023-09-22 13:00:00,426.83,427.5,426.83,427.5,3348.0,414.3414,414.9918,414.3414,414.9918,3348.0
2023-09-22 13:05:00,427.65,427.69,427.36,427.37,2900.0,415.1374,415.1762,414.8559,414.8656,2900.0
2023-09-22 13:10:00,427.2,427.2,426.79,426.91,900.0,414.7005,414.7005,414.3025,414.419,900.0
2023-09-22 13:15:00,426.83,426.9,426.64,426.9,873.0,414.3414,414.4093,414.1569,414.4093,873.0
2023-09-22 13:20:00,426.76,426.86,426.42,426.7,5579.0,414.2734,414.3705,413.9434,414.2152,5579.0
2023-09-22 13:25:00,426.73,427.38,426.71,427.24,4526.0,414.2443,414.8753,414.2249,414.7394,4526.0
2023-09-22 13:30:00,427.43,427.45,426.97,427.14,1577.0,414.9238,414.9432,414.4773,414.6423,1577.0
2023-09-22 13:35:00,427.13,427.88,427.13,427.71,1926.0,414.6326,415.3606,414.6326,415.1956,1926.0
2023-09-22 13:40:00,427.59,428.03,427.57,427.57,2152.0,415.0791,415.5063,415.0597,415.0597,2152.0
2023-09-22 13:45:00,427.48,427.48,426.81,427.15,1469.0,414.9723,414.9723,414.3219,414.652,1469.0
2023-09-22 13:50:00,427.17,427.73,427.17,427.65,3482.0,414.6714,415.215,414.6714,415.1374,3482.0
2023-09-22 13:55:00,427.65,427.65,426.78,426.96,2698.0,415.1374,415.1374,414.2928,414.4676,2698.0
2023-09-22 14:00:00,427.11,427.7,427.1,427.64,6178.0,414.6132,415.1859,414.6035,415.1277,6178.0
2023-09-22 14:05:00,427.48,427.52,427.36,427.47,1896.0,414.9723,415.0112,414.8559,414.9626,1896.0
2023-09-22 14:10:00,427.38,427.49,427.16,427.28,1274.0,414.8753,414.9821,414.6617,414.7782,1274.0
2023-09-22 14:15:00,427.31,427.51,427.15,427.15,3437.0,414.8073,415.0015,414.652,414.652,3437.0
2023-09-22 14:20:00,426.95,427.05,426.81,426.99,2370.0,414.4579,414.5549,414.3219,414.4967,2370.0
2023-09-22 14:25:00,427.08,427.29,426.99,427.0,8880.0,414.584,414.7879,414.4967,414.5064,8880.0
2023-09-22 14:30:00,426.87,426.98,426.38,426.67,4404.0,414.3802,414.487,413.9045,414.186,4404.0
2023-09-22 14:35:00,426.61,427.07,426.6,426.77,5577.0,414.1278,414.5743,414.1181,414.2831,5577.0
2023-09-22 14:40:00,426.52,426.52,425.93,425.94,2012.0,414.0404,414.0404,413.4677,413.4774,2012.0
2023-09-22 14:45:00,425.88,426.11,425.86,425.93,3150.0,413.4192,413.6424,413.3997,413.4677,3150.0
2023-09-22 14:50:00,425.94,425.95,425.53,425.77,2003.0,413.4774,413.4871,413.0794,413.3124,2003.0
2023-09-22 14:55:00,425.74,425.98,425.54,425.9,5765.0,413.2833,413.5162,413.0891,413.4386,5765.0
2023-09-22 15:00:00,426.04,426.59,426.04,426.19,6039.0,413.5745,414.1084,413.5745,413.7201,6039.0
2023-09-22 15:05:00,426.08,426.43,426.07,426.4,1208.0,413.6133,413.9531,413.6036,413.9239,1208.0
2023-09-22 15:10:00,426.46,426.54,425.93,425.93,6538.0,413.9822,414.0598,413.4677,413.4677,6538.0
2023-09-22 15:15:00,426.22,426.22,425.85,425.96,2100.0,413.7492,413.7492,413.39,413.4968,2100.0
2023-09-22 15:20:00,425.92,426.09,425.81,425.81,13003.0,413.458,413.623,413.3512,413.3512,13003.0
2023-09-22 15:25:00,425.81,426.0,425.77,426.0,2720.0,413.3512,413.5356,413.3124,413.5356,2720.0
2023-09-22 15:30:00,425.98,426.01,425.7,425.9,4863.0,413.5162,413.5454,413.2444,413.4386,4863.0
2023-09-22 15:35:00,425.77,425.77,425.09,425.09,5880.0,413.3124,413.3124,412.6523,412.6523,5880.0
2023-09-22 15:40:00,425.09,425.45,424.95,425.45,11860.0,412.6523,413.0017,412.5164,413.0017,11860.0
2023-09-22 15:45:00,425.49,425.62,425.06,425.06,9975.0,413.0406,413.1668,412.6232,412.6232,9975.0
2023-09-22 15:50:00,424.89,425.13,424.4,424.98,13693.0,412.4581,412.6911,411.9825,412.5455,13693.0
2023-09-22 15:55:00,425.03,425.81,424.87,424.87,47158.0,412.594,413.3512,412.4387,412.4387,47158.0
2023-09-25 09:30:00,423.32,424.22,422.07,422.22,10178.0,410.9341,411.8077,409.7206,409.8662,10178.0
2023-09-25 09:35:00,422.22,424.23,422.19,423.44,4249.0,409.8662,411.8174,409.8371,411.0506,4249.0
2023-09-25 09:40:00,423.91,423.91,422.68,422.84,2438.0,411.5068,411.5068,410.3128,410.4681,2438.0
2023-09-25 09:45:00,422.88,423.01,422.19,422.19,2300.0,410.5069,410.6331,409.8371,409.8371,2300.0
2023-09-25 09:50:00,422.27,422.28,421.78,421.97,1457.0,409.9148,409.9245,409.4391,409.6236,1457.0
2023-09-25 09:55:00,421.52,421.78,421.14,421.66,6607.0,409.1867,409.4391,408.8178,409.3226,6607.0
2023-09-25 10:00:00,421.51,421.52,421.02,421.08,2493.0,409.177,409.1867,408.7014,408.7596,2493.0
2023-09-25 10:05:00,420.94,421.38,420.49,420.49,2397.0,408.6237,409.0508,408.1869,408.1869,2397.0
2023-09-25 10:10:00,420.12,421.25,420.12,421.25,1003.0,407.8277,408.9246,407.8277,408.9246,1003.0
2023-09-25 10:15:00,420.93,420.99,420.69,420.93,2439.0,408.614,408.6722,408.381,408.614,2439.0
2023-09-25 10:20:00,420.91,422.58,420.91,422.58,9246.0,408.5946,410.2157,408.5946,410.2157,9246.0
2023-09-25 10:25:00,422.52,423.47,422.44,423.31,9109.0,410.1575,411.0797,410.0798,410.9244,9109.0
2023-09-25 10:30:00,423.23,424.19,423.23,424.18,4526.0,410.8467,411.7786,410.8467,411.7689,4526.0
2023-09-25 10:35:00,424.09,424.41,423.96,424.24,7544.0,411.6815,411.9922,411.5553,411.8271,7544.0
2023-09-25 10:40:00,424.22,424.22,424.03,424.2,3968.0,411.8077,411.8077,411.6233,411.7883,3968.0
2023-09-25 10:45:00,424.12,424.84,423.97,424.7,5597.0,411.7107,412.4096,411.565,412.2737,5597.0
2023-09-25 10:50:00,424.84,425.62,424.79,425.62,4022.0,412.4096,413.1668,412.3611,413.1668,4022.0
2023-09-25 10:55:00,425.64,425.85,425.4,425.84,8110.0,413.1862,413.39,412.9532,413.3803,8110.0
2023-09-25 11:00:00,425.66,425.91,425.27,425.27,5001.0,413.2056,413.4483,412.827,412.827,5001.0
2023-09-25 11:05:00,425.34,425.52,424.94,425.42,2150.0,412.895,413.0697,412.5067,412.9726,2150.0
2023-09-25 11:10:00,425.37,425.37,424.73,424.95,1583.0,412.9241,412.9241,412.3028,412.5164,1583.0
2023-09-25 11:15:00,425.16,425.82,425.1,425.65,1904.0,412.7202,413.3609,412.662,413.1959,1904.0
2023-09-25 11:20:00,425.82,425.99,425.72,425.88,1801.0,413.3609,413.5259,413.2638,413.4192,1801.0
2023-09-25 11:25:00,426.19,426.2,425.52,425.72,13227.0,413.7201,413.7298,413.0697,413.2638,13227.0
2023-09-25 11:30:00,426.02,426.25,425.83,426.25,2482.0,413.5551,413.7783,413.3706,413.7783,2482.0
2023-09-25 11:35:00,426.1,426.1,425.34,425.35,1577.0,413.6327,413.6327,412.895,412.9047,1577.0
2023-09-25 11:40:00,425.19,425.74,425.19,425.54,1092.0,412.7493,413.2833,412.7493,413.0891,1092.0
2023-09-25 11:45:00,425.43,425.88,425.43,425.5,1100.0,412.9823,413.4192,412.9823,413.0503,1100.0
2023-09-25 11:50:00,425.58,425.68,425.47,425.49,11184.0,413.1279,413.225,413.0212,413.0406,11184.0
2023-09-25 11:55:00,425.87,426.27,425.82,426.21,2670.0,413.4095,413.7977,413.3609,413.7395,2670.0
2023-09-25 12:00:00,426.13,426.54,426.13,426.5,1919.0,413.6618,414.0598,413.6618,414.021,1919.0
2023-09-25 12:05:00,426.5,426.51,426.26,426.31,1500.0,414.021,414.0307,413.788,413.8366,1500.0
2023-09-25 12:10:00,426.31,426.47,426.15,426.29,1456.0,413.8366,413.9919,413.6813,413.8172,1456.0
2023-09-25 12:15:00,426.44,426.44,425.98,426.42,1800.0,413.9628,413.9628,413.5162,413.9434,1800.0
2023-09-25 12:20:00,426.45,426.98,426.41,426.71,3799.0,413.9725,414.487,413.9337,414.2249,3799.0
2023-09-25 12:25:00,426.7,427.0,426.67,426.84,3665.0,414.2152,414.5064,414.186,414.3511,3665.0
2023-09-25 12:30:00,426.98,426.98,426.83,426.87,2731.0,414.487,414.487,414.3414,414.3802,2731.0
2023-09-25 12:35:00,426.86,427.56,426.86,427.56,4762.0,414.3705,415.05,414.3705,415.05,4762.0
2023-09-25 12:40:00,427.43,427.93,427.17,427.63,7579.0,414.9238,415.4092,414.6714,415.118,7579.0
2023-09-25 12:45:00,427.77,428.06,427.67,427.86,1769.0,415.2539,415.5354,415.1568,415.3412,1769.0
2023-09-25 12:50:00,427.84,427.84,427.35,427.73,5407.0,415.3218,415.3218,414.8461,415.215,5407.0
2023-09-25 12:55:00,427.73,427.77,427.41,427.76,3642.0,415.215,415.2539,414.9044,415.2442,3642.0
2023-09-25 13:00:00,427.85,428.05,427.76,428.0,1919.0,415.3315,415.5257,415.2442,415.4771,1919.0
2023-09-25 13:05:00,428.0,428.54,427.88,428.44,4551.0,415.4771,416.0013,415.3606,415.9043,4551.0
2023-09-25 13:10:00,428.2,428.44,427.94,428.19,8298.0,415.6713,415.9043,415.4189,415.6616,8298.0
2023-09-25 13:15:00,428.2,428.78,428.1,428.56,10097.0,415.6713,416.2343,415.5742,416.0207,10097.0
2023-09-25 13:20:00,428.64,428.97,427.8,427.83,10156.0,416.0984,416.4188,415.283,415.3121,10156.0
2023-09-25 13:25:00,427.86,428.22,427.4,427.52,3324.0,415.3412,415.6907,414.8947,415.0112,3324.0
2023-09-25 13:30:00,427.22,427.46,426.9,426.9,4066.0,414.72,414.9529,414.4093,414.4093,4066.0
2023-09-25 13:35:00,427.13,427.22,426.78,426.83,2726.0,414.6326,414.72,414.2928,414.3414,2726.0
2023-09-25 13:40:00,426.7,426.76,426.26,426.5,3123.0,414.2152,414.2734,413.788,414.021,3123.0
2023-09-25 13:45:00,426.78,426.78,426.29,426.42,2118.0,414.2928,414.2928,413.8172,413.9434,2118.0
2023-09-25 13:50:00,426.56,426.99,426.56,426.99,1211.0,414.0793,414.4967,414.0793,414.4967,1211.0
2023-09-25 13:55:00,427.21,427.58,427.15,427.27,2436.0,414.7102,415.0694,414.652,414.7685,2436.0
2023-09-25 14:00:00,427.02,427.48,426.82,427.22,2745.0,414.5258,414.9723,414.3317,414.72,2745.0
2023-09-25 14:05:00,427.28,427.91,427.27,427.6,2760.0,414.7782,415.3898,414.7685,415.0888,2760.0
2023-09-25 14:10:00,427.67,427.82,427.63,427.63,1182.0,415.1568,415.3024,415.118,415.118,1182.0
2023-09-25 14:15:00,427.63,427.63,427.27,427.28,1546.0,415.118,415.118,414.7685,414.7782,1546.0
2023-09-25 14:20:00,427.31,427.31,426.89,426.89,4420.0,414.8073,414.8073,414.3996,414.3996,4420.0
2023-09-25 14:25:00,426.92,427.37,426.9,427.35,4480.0,414.4287,414.8656,414.4093,414.8461,4480.0
2023-09-25 14:30:00,427.29,427.53,426.96,427.05,3900.0,414.7879,415.0209,414.4676,414.5549,3900.0
2023-09-25 14:35:00,427.06,427.2,426.76,426.76,4012.0,414.5646,414.7005,414.2734,414.2734,4012.0
2023-09-25 14:40:00,427.07,427.53,427.04,427.26,2083.0,414.5743,415.0209,414.5452,414.7588,2083.0
2023-09-25 14:45:00,427.37,427.37,426.84,426.93,1802.0,414.8656,414.8656,414.3511,414.4384,1802.0
2023-09-25 14:50:00,426.72,426.85,426.4,426.67,3206.0,414.2346,414.3608,413.9239,414.186,3206.0
2023-09-25 14:55:00,426.65,426.65,426.26,426.26,1100.0,414.1666,414.1666,413.788,413.788,1100.0
2023-09-25 15:00:00,426.19,426.35,425.81,425.81,2501.0,413.7201,413.8754,413.3512,413.3512,2501.0
2023-09-25 15:05:00,425.93,426.03,425.61,425.73,2585.0,413.4677,413.5648,413.1571,413.2735,2585.0
2023-09-25 15:10:00,425.73,426.23,425.72,426.23,2229.0,413.2735,413.7589,413.2638,413.7589,2229.0
2023-09-25 15:15:00,426.23,426.63,426.13,426.63,3366.0,413.7589,414.1472,413.6618,414.1472,3366.0
2023-09-25 15:20:00,426.78,427.04,426.78,426.86,1211.0,414.2928,414.5452,414.2928,414.3705,1211.0
2023-09-25 15:25:00,426.96,426.97,426.4,426.51,3864.0,414.4676,414.4773,413.9239,414.0307,3864.0
2023-09-25 15:30:00,426.6,426.75,426.34,426.34,3578.0,414.1181,414.2637,413.8657,413.8657,3578.0
2023-09-25 15:35:00,426.26,426.51,426.26,426.29,3234.0,413.788,414.0307,413.788,413.8172,3234.0
2023-09-25 15:40:00,426.29,426.49,426.08,426.27,3984.0,413.8172,414.0113,413.6133,413.7977,3984.0
2023-09-25 15:45:00,426.27,426.4,426.06,426.31,6114.0,413.7977,413.9239,413.5939,413.8366,6114.0
2023-09-25 15:50:00,426.2,426.38,425.43,425.44,6137.0,413.7298,413.9045,412.9823,412.992,6137.0
2023-09-25 15:55:00,425.42,426.2,425.41,425.66,38102.0,412.9726,413.7298,412.9629,413.2056,38102.0
2023-09-26 09:30:00,423.98,424.53,423.81,423.81,6653.0,411.5748,412.1087,411.4097,411.4097,6653.0
2023-09-26 09:35:00,424.49,424.54,423.91,423.99,2023.0,412.0698,412.1184,411.5068,411.5845,2023.0
2023-09-26 09:40:00,423.37,423.91,423.37,423.91,600.0,410.9826,411.5068,410.9826,411.5068,600.0
2023-09-26 09:45:00,423.58,423.58,422.78,422.79,600.0,411.1865,411.1865,410.4099,410.4196,600.0
2023-09-26 09:50:00,422.59,422.96,422.01,422.11,6652.0,410.2254,410.5846,409.6624,409.7595,6652.0
2023-09-26 09:55:00,422.1,422.37,421.8,422.37,3992.0,409.7498,410.0119,409.4585,410.0119,3992.0
2023-09-26 10:00:00,422.4,422.9,422.4,422.9,915.0,410.041,410.5264,410.041,410.5264,915.0
2023-09-26 10:05:00,423.36,423.71,423.26,423.26,1152.0,410.9729,411.3127,410.8758,410.8758,1152.0
2023-09-26 10:10:00,423.17,423.52,422.55,422.75,1936.0,410.7885,411.1282,410.1866,410.3807,1936.0
2023-09-26 10:15:00,422.72,422.93,422.66,422.93,712.0,410.3516,410.5555,410.2934,410.5555,712.0
2023-09-26 10:20:00,422.84,423.42,422.83,423.33,1028.0,410.4681,411.0311,410.4584,410.9438,1028.0
2023-09-26 10:25:00,423.3,424.23,423.06,423.9,8149.0,410.9146,411.8174,410.6817,411.4971,8149.0
2023-09-26 10:30:00,423.73,424.05,423.08,423.08,600.0,411.3321,411.6427,410.7011,410.7011,600.0
2023-09-26 10:35:00,423.35,423.77,423.35,423.39,1523.0,410.9632,411.3709,410.9632,411.002,1523.0
2023-09-26 10:40:00,423.38,424.19,423.28,424.19,600.0,410.9923,411.7786,410.8952,411.7786,600.0
2023-09-26 10:45:00,424.0,424.17,423.41,423.41,1830.0,411.5942,411.7592,411.0214,411.0214,1830.0
2023-09-26 10:50:00,423.43,423.63,422.52,422.53,2120.0,411.0408,411.235,410.1575,410.1672,2120.0
2023-09-26 10:55:00,422.56,423.26,422.55,423.25,3545.0,410.1963,410.8758,410.1866,410.8661,3545.0
2023-09-26 11:00:00,423.34,423.34,422.92,422.92,300.0,410.9535,410.9535,410.5458,410.5458,300.0
2023-09-26 11:05:00,422.74,422.74,422.53,422.53,250.0,410.371,410.371,410.1672,410.1672,250.0
2023-09-26 11:10:00,422.46,422.46,422.37,422.38,434.0,410.0992,410.0992,410.0119,410.0216,434.0
2023-09-26 11:15:00,422.5,422.82,422.32,422.66,863.0,410.1381,410.4487,409.9633,410.2934,863.0
2023-09-26 11:20:00,422.75,422.87,422.42,422.42,1617.0,410.3807,410.4972,410.0604,410.0604,1617.0
2023-09-26 11:25:00,422.49,422.49,421.85,421.89,1658.0,410.1283,410.1283,409.5071,409.5459,1658.0
2023-09-26 11:30:00,421.91,422.08,421.67,421.89,1200.0,409.5653,409.7303,409.3323,409.5459,1200.0
2023-09-26 11:35:00,421.91,422.3,421.9,422.2,650.0,409.5653,409.9439,409.5556,409.8468,650.0
2023-09-26 11:40:00,421.94,422.08,421.62,422.06,2537.0,409.5944,409.7303,409.2838,409.7109,2537.0
2023-09-26 11:45:00,421.63,422.02,421.63,422.02,1293.0,409.2935,409.6721,409.2935,409.6721,1293.0
2023-09-26 11:50:00,421.81,422.29,421.8,422.09,2712.0,409.4682,409.9342,409.4585,409.7401,2712.0
2023-09-26 11:55:00,422.23,422.26,422.18,422.18,302.0,409.876,409.9051,409.8274,409.8274,302.0
2023-09-26 12:00:00,422.25,422.3,421.86,421.87,1953.0,409.8954,409.9439,409.5168,409.5265,1953.0
2023-09-26 12:05:00,421.83,422.2,421.83,422.2,2549.0,409.4877,409.8468,409.4877,409.8468,2549.0
2023-09-26 12:10:00,422.09,422.09,421.85,421.96,1930.0,409.7401,409.7401,409.5071,409.6139,1930.0
2023-09-26 12:15:00,422.11,422.27,422.04,422.25,825.0,409.7595,409.9148,409.6915,409.8954,825.0
2023-09-26 12:20:00,422.07,422.16,421.96,422.14,1626.0,409.7206,409.808,409.6139,409.7886,1626.0
2023-09-26 12:25:00,422.14,422.29,422.07,422.29,1900.0,409.7886,409.9342,409.7206,409.9342,1900.0
2023-09-26 12:30:00,422.15,422.76,422.0,422.76,11016.0,409.7983,410.3904,409.6527,410.3904,11016.0
2023-09-26 12:35:00,422.99,423.64,422.99,423.63,644.0,410.6137,411.2447,410.6137,411.235,644.0
2023-09-26 12:40:00,423.58,423.82,423.29,423.82,700.0,411.1865,411.4194,410.9049,411.4194,700.0
2023-09-26 12:45:00,423.77,423.98,423.74,423.81,1100.0,411.3709,411.5748,411.3418,411.4097,1100.0
2023-09-26 12:50:00,423.99,424.35,423.98,424.32,1100.0,411.5845,411.9339,411.5748,411.9048,1100.0
2023-09-26 12:55:00,424.04,424.47,424.04,424.37,1693.0,411.633,412.0504,411.633,411.9533,1693.0
2023-09-26 13:00:00,424.48,424.55,424.28,424.4,5484.0,412.0601,412.1281,411.866,411.9825,5484.0
2023-09-26 13:05:00,424.38,425.22,424.24,425.22,3900.0,411.963,412.7785,411.8271,412.7785,3900.0
2023-09-26 13:10:00,425.3,425.53,425.08,425.53,2258.0,412.8561,413.0794,412.6426,413.0794,2258.0
2023-09-26 13:15:00,425.34,425.99,425.32,425.91,1420.0,412.895,413.5259,412.8755,413.4483,1420.0
2023-09-26 13:20:00,425.92,426.0,425.78,426.0,3888.0,413.458,413.5356,413.3221,413.5356,3888.0
2023-09-26 13:25:00,425.95,426.34,425.95,426.34,2600.0,413.4871,413.8657,413.4871,413.8657,2600.0
2023-09-26 13:30:00,426.35,426.62,426.17,426.47,2810.0,413.8754,414.1375,413.7007,413.9919,2810.0
2023-09-26 13:35:00,426.49,426.53,426.37,426.48,2220.0,414.0113,414.0501,413.8948,414.0016,2220.0
2023-09-26 13:40:00,426.52,426.8,426.51,426.75,3518.0,414.0404,414.3122,414.0307,414.2637,3518.0
2023-09-26 13:45:00,426.73,426.75,426.57,426.68,2049.0,414.2443,414.2637,414.089,414.1958,2049.0
2023-09-26 13:50:00,426.56,426.64,426.09,426.25,2466.0,414.0793,414.1569,413.623,413.7783,2466.0
2023-09-26 13:55:00,426.41,426.55,426.32,426.55,2321.0,413.9337,414.0696,413.8463,414.0696,2321.0
2023-09-26 14:00:00,426.58,426.89,426.53,426.88,1233.0,414.0987,414.3996,414.0501,414.3899,1233.0
2023-09-26 14:05:00,426.85,426.85,425.63,425.63,1600.0,414.3608,414.3608,413.1765,413.1765,1600.0
2023-09-26 14:10:00,425.54,425.59,425.4,425.41,500.0,413.0891,413.1376,412.9532,412.9629,500.0
2023-09-26 14:15:00,425.44,425.92,425.29,425.61,1587.0,412.992,413.458,412.8464,413.1571,1587.0
2023-09-26 14:20:00,425.5,425.5,425.1,425.1,864.0,413.0503,413.0503,412.662,412.662,864.0
2023-09-26 14:25:00,425.15,425.83,425.15,425.83,5931.0,412.7105,413.3706,412.7105,413.3706,5931.0
2023-09-26 14:30:00,425.69,425.69,425.22,425.22,1674.0,413.2347,413.2347,412.7785,412.7785,1674.0
2023-09-26 14:35:00,425.2,425.2,425.02,425.02,400.0,412.7591,412.7591,412.5843,412.5843,400.0
2023-09-26 14:40:00,424.93,425.24,424.85,424.94,1515.0,412.497,412.7979,412.4193,412.5067,1515.0
2023-09-26 14:45:00,424.93,424.93,424.82,424.93,2400.0,412.497,412.497,412.3902,412.497,2400.0
2023-09-26 14:50:00,425.11,425.26,425.01,425.16,1305.0,412.6717,412.8173,412.5746,412.7202,1305.0
2023-09-26 14:55:00,425.16,425.25,425.1,425.22,1900.0,412.7202,412.8076,412.662,412.7785,1900.0
2023-09-26 15:00:00,425.2,425.36,425.1,425.36,2198.0,412.7591,412.9144,412.662,412.9144,2198.0
2023-09-26 15:05:00,425.47,425.61,425.23,425.49,4895.0,413.0212,413.1571,412.7882,413.0406,4895.0
2023-09-26 15:10:00,425.47,425.65,425.37,425.37,1708.0,413.0212,413.1959,412.9241,412.9241,1708.0
2023-09-26 15:15:00,425.43,425.54,425.18,425.24,3672.0,412.9823,413.0891,412.7396,412.7979,3672.0
2023-09-26 15:20:00,425.37,425.37,425.37,425.37,200.0,412.9241,412.9241,412.9241,412.9241,200.0
2023-09-26 15:25:00,425.29,425.34,424.74,425.16,3686.0,412.8464,412.895,412.3125,412.7202,3686.0
2023-09-26 15:30:00,425.23,425.41,425.13,425.29,8382.0,412.7882,412.9629,412.6911,412.8464,8382.0
2023-09-26 15:35:00,425.17,425.55,425.12,425.55,5108.0,412.7299,413.0988,412.6814,413.0988,5108.0
2023-09-26 15:40:00,425.62,426.23,425.58,426.22,3225.0,413.1668,413.7589,413.1279,413.7492,3225.0
2023-09-26 15:45:00,426.19,426.19,425.5,425.5,7583.0,413.7201,413.7201,413.0503,413.0503,7583.0
2023-09-26 15:50:00,425.51,426.25,425.27,426.05,19337.0,413.06,413.7783,412.827,413.5842,19337.0
2023-09-26 15:55:00,426.03,426.9,425.81,426.4,64477.0,413.5648,414.4093,413.3512,413.9239,64477.0
2023-09-27 09:30:00,427.31,428.37,427.04,428.25,6153.0,414.8073,415.8363,414.5452,415.7198,6153.0
2023-09-27 09:35:00,427.97,430.0,427.97,429.51,3285.0,415.448,417.4186,415.448,416.943,3285.0
2023-09-27 09:40:00,429.59,430.39,429.04,430.26,3300.0,417.0206,417.7972,416.4867,417.671,3300.0
2023-09-27 09:45:00,429.98,429.98,429.34,429.64,4303.0,417.3992,417.3992,416.7779,417.0691,4303.0
2023-09-27 09:50:00,429.7,430.3,428.96,429.77,4100.0,417.1274,417.7098,416.409,417.1953,4100.0
2023-09-27 09:55:00,429.74,430.76,429.74,430.33,2895.0,417.1662,418.1564,417.1662,417.739,2895.0
2023-09-27 10:00:00,430.17,430.29,429.59,430.07,5105.0,417.5836,417.7001,417.0206,417.4866,5105.0
2023-09-27 10:05:00,430.08,431.95,429.96,431.75,12289.0,417.4963,419.3116,417.3798,419.1174,12289.0
2023-09-27 10:10:00,431.78,431.94,431.37,431.72,6627.0,419.1465,419.3019,418.7485,419.0883,6627.0
2023-09-27 10:15:00,431.92,432.27,431.49,432.27,4450.0,419.2824,419.6222,418.865,419.6222,4450.0
2023-09-27 10:20:00,432.22,433.5,432.11,433.34,18162.0,419.5737,420.8162,419.4669,420.6609,18162.0
2023-09-27 10:25:00,433.5,433.98,433.29,433.88,8760.0,420.8162,421.2822,420.6124,421.1851,8760.0
2023-09-27 10:30:00,433.81,434.07,432.87,432.88,5507.0,421.1171,421.3695,420.2046,420.2143,5507.0
2023-09-27 10:35:00,432.87,433.83,432.62,433.4,6439.0,420.2046,421.1366,419.962,420.7191,6439.0
2023-09-27 10:40:00,433.57,433.7,433.04,433.45,2100.0,420.8842,421.0104,420.3697,420.7677,2100.0
2023-09-27 10:45:00,433.45,433.59,433.26,433.59,4410.0,420.7677,420.9036,420.5832,420.9036,4410.0
2023-09-27 10:50:00,433.59,433.59,432.93,433.33,3286.0,420.9036,420.9036,420.2629,420.6512,3286.0
2023-09-27 10:55:00,433.27,433.62,433.04,433.48,2595.0,420.5929,420.9327,420.3697,420.7968,2595.0
2023-09-27 11:00:00,433.47,434.51,433.46,434.23,8331.0,420.7871,421.7967,420.7774,421.5248,8331.0
2023-09-27 11:05:00,434.43,434.88,434.4,434.56,2600.0,421.719,422.1558,421.6899,421.8452,2600.0
2023-09-27 11:10:00,434.62,434.63,434.11,434.38,6110.0,421.9034,421.9131,421.4084,421.6705,6110.0
2023-09-27 11:15:00,434.24,435.0,434.23,434.78,4218.0,421.5346,422.2723,421.5248,422.0588,4218.0
2023-09-27 11:20:00,434.57,434.83,434.28,434.83,2600.0,421.8549,422.1073,421.5734,422.1073,2600.0
2023-09-27 11:25:00,434.83,435.1,434.74,435.1,4603.0,422.1073,422.3694,422.0199,422.3694,4603.0
2023-09-27 11:30:00,434.97,435.48,434.96,435.37,2909.0,422.2432,422.7383,422.2335,422.6315,2909.0
2023-09-27 11:35:00,435.48,435.74,435.07,435.09,7258.0,422.7383,422.9907,422.3403,422.3597,7258.0
2023-09-27 11:40:00,434.94,435.42,434.94,435.17,2400.0,422.2141,422.68,422.2141,422.4373,2400.0
2023-09-27 11:45:00,435.19,435.27,434.22,434.75,6459.0,422.4568,422.5344,421.5151,422.0296,6459.0
2023-09-27 11:50:00,434.52,434.52,433.8,434.27,2582.0,421.8064,421.8064,421.1074,421.5637,2582.0
2023-09-27 11:55:00,434.14,434.32,434.01,434.31,2720.0,421.4375,421.6122,421.3113,421.6025,2720.0
2023-09-27 12:00:00,434.42,434.64,433.37,433.57,4675.0,421.7093,421.9229,420.69,420.8842,4675.0
2023-09-27 12:05:00,433.5,433.8,433.18,433.19,4573.0,420.8162,421.1074,420.5056,420.5153,4573.0
2023-09-27 12:10:00,433.35,433.65,433.18,433.41,5141.0,420.6706,420.9618,420.5056,420.7288,5141.0
2023-09-27 12:15:00,433.5,433.69,433.12,433.4,4146.0,420.8162,421.0006,420.4473,420.7191,4146.0
2023-09-27 12:20:00,433.34,433.62,433.34,433.53,3279.0,420.6609,420.9327,420.6609,420.8453,3279.0
2023-09-27 12:25:00,433.56,433.73,433.54,433.67,906.0,420.8745,421.0395,420.855,420.9812,906.0
2023-09-27 12:30:00,433.69,433.95,433.36,433.36,5306.0,421.0006,421.253,420.6803,420.6803,5306.0
2023-09-27 12:35:00,433.52,433.54,433.34,433.5,800.0,420.8356,420.855,420.6609,420.8162,800.0
2023-09-27 12:40:00,433.46,433.95,433.46,433.94,2137.0,420.7774,421.253,420.7774,421.2433,2137.0
2023-09-27 12:45:00,434.1,434.12,433.33,433.41,5208.0,421.3987,421.4181,420.6512,420.7288,5208.0
2023-09-27 12:50:00,433.24,433.38,432.98,433.09,2130.0,420.5638,420.6997,420.3114,420.4182,2130.0
2023-09-27 12:55:00,433.12,433.12,432.6,432.6,2172.0,420.4473,420.4473,419.9425,419.9425,2172.0
2023-09-27 13:00:00,432.44,433.1,432.28,433.08,4259.0,419.7872,420.4279,419.6319,420.4085,4259.0
2023-09-27 13:05:00,433.23,433.38,433.13,433.13,2304.0,420.5541,420.6997,420.457,420.457,2304.0
2023-09-27 13:10:00,433.21,433.21,432.97,433.0,3056.0,420.5347,420.5347,420.3017,420.3308,3056.0
2023-09-27 13:15:00,432.85,432.88,432.46,432.58,900.0,420.1852,420.2143,419.8066,419.9231,900.0
2023-09-27 13:20:00,432.69,432.69,431.7,431.7,2846.0,420.0299,420.0299,419.0689,419.0689,2846.0
2023-09-27 13:25:00,431.65,431.81,431.48,431.61,5123.0,419.0203,419.1757,418.8553,418.9815,5123.0
2023-09-27 13:30:00,431.62,431.88,431.6,431.87,3794.0,418.9912,419.2436,418.9718,419.2339,3794.0
2023-09-27 13:35:00,431.75,431.82,431.45,431.81,1500.0,419.1174,419.1854,418.8262,419.1757,1500.0
2023-09-27 13:40:00,431.8,432.0,431.78,432.0,1100.0,419.1659,419.3601,419.1465,419.3601,1100.0
2023-09-27 13:45:00,431.98,432.24,431.98,432.2,2200.0,419.3407,419.5931,419.3407,419.5542,2200.0
2023-09-27 13:50:00,432.31,432.89,432.17,432.89,8128.0,419.661,420.2241,419.5251,420.2241,8128.0
2023-09-27 13:55:00,432.88,433.31,432.86,433.31,2200.0,420.2143,420.6318,420.1949,420.6318,2200.0
2023-09-27 14:00:00,433.25,433.32,432.88,432.94,3185.0,420.5735,420.6415,420.2143,420.2726,3185.0
2023-09-27 14:05:00,432.86,432.86,432.33,432.34,653.0,420.1949,420.1949,419.6804,419.6901,653.0
2023-09-27 14:10:00,432.33,432.87,432.29,432.85,4237.0,419.6804,420.2046,419.6416,420.1852,4237.0
2023-09-27 14:15:00,432.98,433.38,432.9,433.34,5341.0,420.3114,420.6997,420.2338,420.6609,5341.0
2023-09-27 14:20:00,433.3,433.72,433.25,433.31,4514.0,420.6221,421.0298,420.5735,420.6318,4514.0
2023-09-27 14:25:00,433.35,434.4,433.34,434.4,4427.0,420.6706,421.6899,420.6609,421.6899,4427.0
2023-09-27 14:30:00,434.4,435.0,434.24,434.71,6203.0,421.6899,422.2723,421.5346,421.9908,6203.0
2023-09-27 14:35:00,434.7,435.04,434.65,434.79,3381.0,421.9811,422.3111,421.9326,422.0685,3381.0
2023-09-27 14:40:00,434.71,435.73,434.66,435.66,6564.0,421.9908,422.981,421.9423,422.913,6564.0
2023-09-27 14:45:00,435.67,435.97,435.6,435.61,4708.0,422.9227,423.2139,422.8548,422.8645,4708.0
2023-09-27 14:50:00,435.48,435.77,435.45,435.69,2900.0,422.7383,423.0198,422.7092,422.9421,2900.0
2023-09-27 14:55:00,435.79,436.54,435.79,436.54,8050.0,423.0392,423.7673,423.0392,423.7673,8050.0
2023-09-27 15:00:00,436.47,436.47,436.11,436.31,6700.0,423.6993,423.6993,423.3498,423.544,6700.0
2023-09-27 15:05:00,436.31,436.88,436.29,436.71,15398.0,423.544,424.0973,423.5246,423.9323,15398.0
2023-09-27 15:10:00,436.7,437.22,436.65,436.65,9388.0,423.9226,424.4274,423.874,423.874,9388.0
2023-09-27 15:15:00,436.64,436.99,436.52,436.89,6749.0,423.8643,424.2041,423.7478,424.107,6749.0
2023-09-27 15:20:00,436.99,437.63,436.91,437.37,7645.0,424.2041,424.8254,424.1264,424.573,7645.0
2023-09-27 15:25:00,437.37,437.9,437.37,437.51,7128.0,424.573,425.0875,424.573,424.7089,7128.0
2023-09-27 15:30:00,437.52,437.6,437.37,437.5,7140.0,424.7186,424.7962,424.573,424.6992,7140.0
2023-09-27 15:35:00,437.49,437.56,437.14,437.52,16471.0,424.6895,424.7574,424.3497,424.7186,16471.0
2023-09-27 15:40:00,437.39,437.39,436.99,437.33,34091.0,424.5924,424.5924,424.2041,424.5341,34091.0
2023-09-27 15:45:00,437.33,437.79,437.02,437.16,19295.0,424.5341,424.9807,424.2332,424.3691,19295.0
2023-09-27 15:50:00,437.24,437.89,437.02,437.54,21870.0,424.4468,425.0778,424.2332,424.738,21870.0
2023-09-27 15:55:00,437.49,438.04,436.87,437.25,72575.0,424.6895,425.2234,424.0876,424.4565,72575.0
2023-09-28 09:30:00,441.39,443.12,441.03,442.39,14797.0,428.4754,430.1547,428.1259,429.4461,14797.0
2023-09-28 09:35:00,442.23,442.9,441.2,442.21,4996.0,429.2908,429.9412,428.2909,429.2714,4996.0
2023-09-28 09:40:00,443.07,443.08,441.18,441.18,6750.0,430.1062,430.1159,428.2715,428.2715,6750.0
2023-09-28 09:45:00,441.2,441.48,441.01,441.38,1327.0,428.2909,428.5627,428.1065,428.4656,1327.0
2023-09-28 09:50:00,441.37,441.84,440.69,441.84,21872.0,428.4559,428.9122,427.7958,428.9122,21872.0
2023-09-28 09:55:00,442.0,442.85,442.0,442.47,7271.0,429.0675,429.8926,429.0675,429.5238,7271.0
2023-09-28 10:00:00,442.66,443.0,442.48,442.58,4120.0,429.7082,430.0382,429.5335,429.6305,4120.0
2023-09-28 10:05:00,442.38,442.39,441.94,441.94,2379.0,429.4364,429.4461,429.0093,429.0093,2379.0
2023-09-28 10:10:00,441.86,442.26,441.83,442.24,4912.0,428.9316,429.3199,428.9025,429.3005,4912.0
2023-09-28 10:15:00,442.26,442.49,441.73,441.73,2692.0,429.3199,429.5432,428.8054,428.8054,2692.0
2023-09-28 10:20:00,441.99,442.48,441.93,442.03,3110.0,429.0578,429.5335,428.9996,429.0966,3110.0
2023-09-28 10:25:00,441.93,442.7,441.93,442.51,2760.0,428.9996,429.747,428.9996,429.5626,2760.0
2023-09-28 10:30:00,442.51,442.51,441.54,442.12,2361.0,429.5626,429.5626,428.621,429.184,2361.0
2023-09-28 10:35:00,442.54,442.84,441.93,441.93,4480.0,429.5917,429.8829,428.9996,428.9996,4480.0
2023-09-28 10:40:00,441.74,441.74,441.07,441.48,4588.0,428.8151,428.8151,428.1647,428.5627,4588.0
2023-09-28 10:45:00,441.48,441.6,441.04,441.58,3677.0,428.5627,428.6792,428.1356,428.6598,3677.0
2023-09-28 10:50:00,441.49,442.18,441.2,441.99,9033.0,428.5724,429.2422,428.2909,429.0578,9033.0
2023-09-28 10:55:00,441.89,442.1,441.69,441.74,5895.0,428.9607,429.1646,428.7666,428.8151,5895.0
2023-09-28 11:00:00,441.97,442.37,441.86,442.23,5347.0,429.0384,429.4267,428.9316,429.2908,5347.0
2023-09-28 11:05:00,442.4,442.91,442.4,442.83,3627.0,429.4558,429.9509,429.4558,429.8732,3627.0
2023-09-28 11:10:00,442.85,443.23,442.77,443.1,6482.0,429.8926,430.2615,429.815,430.1353,6482.0
2023-09-28 11:15:00,442.95,442.95,442.5,442.55,2419.0,429.9897,429.9897,429.5529,429.6014,2419.0
2023-09-28 11:20:00,442.5,442.5,441.65,441.9,2701.0,429.5529,429.5529,428.7277,428.9704,2701.0
2023-09-28 11:25:00,441.95,442.54,441.44,441.65,4581.0,429.019,429.5917,428.5239,428.7277,4581.0
2023-09-28 11:30:00,441.78,441.98,441.28,441.42,3927.0,428.8539,429.0481,428.3686,428.5045,3927.0
2023-09-28 11:35:00,441.43,441.66,441.15,441.66,3236.0,428.5142,428.7375,428.2424,428.7375,3236.0
2023-09-28 11:40:00,441.51,441.95,441.51,441.51,2800.0,428.5918,429.019,428.5918,428.5918,2800.0
2023-09-28 11:45:00,441.61,442.25,441.61,442.1,2000.0,428.6889,429.3102,428.6889,429.1646,2000.0
2023-09-28 11:50:00,441.79,441.79,441.1,441.1,5135.0,428.8636,428.8636,428.1938,428.1938,5135.0
2023-09-28 11:55:00,440.64,440.64,440.37,440.39,908.0,427.7473,427.7473,427.4852,427.5046,908.0
2023-09-28 12:00:00,440.4,440.82,440.38,440.74,5353.0,427.5143,427.922,427.4949,427.8444,5353.0
2023-09-28 12:05:00,440.91,441.32,440.64,441.19,14363.0,428.0094,428.4074,427.7473,428.2812,14363.0
2023-09-28 12:10:00,441.21,441.38,441.07,441.3,7949.0,428.3006,428.4656,428.1647,428.388,7949.0
2023-09-28 12:15:00,441.29,441.44,441.05,441.43,3434.0,428.3783,428.5239,428.1453,428.5142,3434.0
2023-09-28 12:20:00,441.49,441.54,441.23,441.48,3900.0,428.5724,428.621,428.32,428.5627,3900.0
2023-09-28 12:25:00,441.44,441.58,441.25,441.49,2900.0,428.5239,428.6598,428.3394,428.5724,2900.0
2023-09-28 12:30:00,441.62,441.62,441.21,441.24,3506.0,428.6986,428.6986,428.3006,428.3297,3506.0
2023-09-28 12:35:00,441.4,441.45,441.13,441.25,2920.0,428.4851,428.5336,428.223,428.3394,2920.0
2023-09-28 12:40:00,441.26,441.33,441.19,441.25,1055.0,428.3492,428.4171,428.2812,428.3394,1055.0
2023-09-28 12:45:00,441.26,441.26,441.09,441.19,6348.0,428.3492,428.3492,428.1841,428.2812,6348.0
2023-09-28 12:50:00,441.21,441.23,440.56,440.56,8227.0,428.3006,428.32,427.6696,427.6696,8227.0
2023-09-28 12:55:00,440.47,440.57,440.26,440.57,2233.0,427.5823,427.6793,427.3784,427.6793,2233.0
2023-09-28 13:00:00,440.44,440.44,439.15,439.31,2895.0,427.5531,427.5531,426.3009,426.4562,2895.0
2023-09-28 13:05:00,439.5,439.95,439.41,439.87,4458.0,426.6407,427.0775,426.5533,426.9998,4458.0
2023-09-28 13:10:00,439.87,440.15,439.82,440.15,2996.0,426.9998,427.2716,426.9513,427.2716,2996.0
2023-09-28 13:15:00,440.01,440.03,439.79,439.79,5050.0,427.1357,427.1551,426.9222,426.9222,5050.0
2023-09-28 13:20:00,439.72,440.08,439.72,440.02,2750.0,426.8542,427.2037,426.8542,427.1454,2750.0
2023-09-28 13:25:00,440.04,440.04,439.66,439.67,3255.0,427.1649,427.1649,426.796,426.8057,3255.0
2023-09-28 13:30:00,439.65,439.85,439.55,439.63,4249.0,426.7863,426.9804,426.6892,426.7668,4249.0
2023-09-28 13:35:00,439.65,439.92,439.64,439.92,4771.0,426.7863,427.0484,426.7766,427.0484,4771.0
2023-09-28 13:40:00,439.9,440.46,439.9,440.46,5505.0,427.0289,427.5726,427.0289,427.5726,5505.0
2023-09-28 13:45:00,440.28,440.98,440.28,440.98,9070.0,427.3978,428.0773,427.3978,428.0773,9070.0
2023-09-28 13:50:00,440.98,441.13,440.78,441.1,5639.0,428.0773,428.223,427.8832,428.1938,5639.0
2023-09-28 13:55:00,441.1,441.12,440.36,440.46,12512.0,428.1938,428.2133,427.4755,427.5726,12512.0
2023-09-28 14:00:00,440.4,441.2,440.4,441.19,3199.0,427.5143,428.2909,427.5143,428.2812,3199.0
2023-09-28 14:05:00,441.29,441.29,440.88,441.27,3330.0,428.3783,428.3783,427.9803,428.3589,3330.0
2023-09-28 14:10:00,441.21,441.68,441.2,441.61,2998.0,428.3006,428.7569,428.2909,428.6889,2998.0
2023-09-28 14:15:00,441.67,441.95,441.66,441.94,2898.0,428.7472,429.019,428.7375,429.0093,2898.0
2023-09-28 14:20:00,442.02,442.29,442.02,442.29,2573.0,429.0869,429.349,429.0869,429.349,2573.0
2023-09-28 14:25:00,442.28,442.71,442.13,442.24,7138.0,429.3393,429.7567,429.1937,429.3005,7138.0
2023-09-28 14:30:00,442.25,442.49,442.05,442.05,5530.0,429.3102,429.5432,429.116,429.116,5530.0
2023-09-28 14:35:00,441.98,441.98,441.1,441.18,10140.0,429.0481,429.0481,428.1938,428.2715,10140.0
2023-09-28 14:40:00,441.18,441.26,440.4,440.41,34394.0,428.2715,428.3492,427.5143,427.524,34394.0
2023-09-28 14:45:00,440.05,440.26,439.97,440.01,3922.0,427.1746,427.3784,427.0969,427.1357,3922.0
2023-09-28 14:50:00,439.97,440.31,439.36,440.31,6567.0,427.0969,427.427,426.5047,427.427,6567.0
2023-09-28 14:55:00,440.25,440.36,439.93,440.3,5258.0,427.3687,427.4755,427.0581,427.4172,5258.0
2023-09-28 15:00:00,440.32,440.32,439.97,440.06,7573.0,427.4367,427.4367,427.0969,427.1843,7573.0
2023-09-28 15:05:00,440.06,440.12,439.9,440.0,8617.0,427.1843,427.2425,427.0289,427.126,8617.0
2023-09-28 15:10:00,440.12,440.18,439.91,440.03,6349.0,427.2425,427.3008,427.0387,427.1551,6349.0
2023-09-28 15:15:00,439.93,440.35,439.93,439.98,8868.0,427.0581,427.4658,427.0581,427.1066,8868.0
2023-09-28 15:20:00,440.1,440.31,440.02,440.25,5158.0,427.2231,427.427,427.1454,427.3687,5158.0
2023-09-28 15:25:00,440.32,440.54,440.17,440.2,8274.0,427.4367,427.6502,427.291,427.3202,8274.0
2023-09-28 15:30:00,440.13,440.2,439.88,440.04,17698.0,427.2522,427.3202,427.0095,427.1649,17698.0
2023-09-28 15:35:00,440.04,440.04,438.61,438.62,4394.0,427.1649,427.1649,425.7767,425.7864,4394.0
2023-09-28 15:40:00,438.64,440.07,438.63,440.01,23928.0,425.8058,427.194,425.7961,427.1357,23928.0
2023-09-28 15:45:00,440.04,440.08,439.39,439.5,10064.0,427.1649,427.2037,426.5339,426.6407,10064.0
2023-09-28 15:50:00,439.42,439.78,439.34,439.63,39057.0,426.563,426.9125,426.4853,426.7668,39057.0
2023-09-28 15:55:00,439.63,439.94,439.42,439.58,44484.0,426.7668,427.0678,426.563,426.7183,44484.0
2023-09-29 09:30:00,439.9,439.95,438.82,439.63,7945.0,427.0289,427.0775,425.9805,426.7668,7945.0
2023-09-29 09:35:00,439.75,440.49,439.23,439.79,3731.0,426.8833,427.6017,426.3786,426.9222,3731.0
2023-09-29 09:40:00,439.78,440.15,439.14,439.37,11149.0,426.9125,427.2716,426.2912,426.5145,11149.0
2023-09-29 09:45:00,439.37,439.53,438.99,439.53,8110.0,426.5145,426.6698,426.1456,426.6698,8110.0
2023-09-29 09:50:00,439.55,440.34,439.35,439.36,2612.0,426.6892,427.4561,426.495,426.5047,2612.0
2023-09-29 09:55:00,439.57,440.39,439.52,439.6,6276.0,426.7086,427.5046,426.6601,426.7377,6276.0
2023-09-29 10:00:00,439.57,439.57,438.68,438.75,1000.0,426.7086,426.7086,425.8446,425.9126,1000.0
2023-09-29 10:05:00,438.76,438.77,438.21,438.47,2178.0,425.9223,425.932,425.3884,425.6408,2178.0
2023-09-29 10:10:00,438.47,438.72,438.21,438.31,1190.0,425.6408,425.8835,425.3884,425.4855,1190.0
2023-09-29 10:15:00,438.15,438.38,438.15,438.36,500.0,425.3302,425.5534,425.3302,425.534,500.0
2023-09-29 10:20:00,438.37,438.78,438.37,438.77,2404.0,425.5437,425.9417,425.5437,425.932,2404.0
2023-09-29 10:25:00,438.77,439.58,438.76,439.55,1410.0,425.932,426.7183,425.9223,426.6892,1410.0
2023-09-29 10:30:00,439.48,439.48,439.27,439.27,622.0,426.6212,426.6212,426.4174,426.4174,622.0
2023-09-29 10:35:00,439.17,439.3,439.12,439.3,300.0,426.3203,426.4465,426.2718,426.4465,300.0
2023-09-29 10:40:00,439.27,439.74,439.27,439.7,500.0,426.4174,426.8736,426.4174,426.8348,500.0
2023-09-29 10:45:00,439.42,439.67,439.41,439.53,1105.0,426.563,426.8057,426.5533,426.6698,1105.0
2023-09-29 10:50:00,439.56,439.89,439.34,439.64,2992.0,426.6989,427.0192,426.4853,426.7766,2992.0
2023-09-29 10:55:00,439.5,440.0,439.5,440.0,1595.0,426.6407,427.126,426.6407,427.126,1595.0
2023-09-29 11:00:00,440.0,440.02,439.82,439.82,1813.0,427.126,427.1454,426.9513,426.9513,1813.0
2023-09-29 11:05:00,439.81,440.15,439.56,440.05,1300.0,426.9416,427.2716,426.6989,427.1746,1300.0
2023-09-29 11:10:00,440.21,440.66,440.2,440.48,2572.0,427.3299,427.7667,427.3202,427.592,2572.0
2023-09-29 11:15:00,440.58,440.58,440.17,440.17,900.0,427.6891,427.6891,427.291,427.291,900.0
2023-09-29 11:20:00,440.23,441.0,440.23,441.0,1600.0,427.3493,428.0968,427.3493,428.0968,1600.0
2023-09-29 11:25:00,441.08,441.22,440.92,441.16,2300.0,428.1744,428.3103,428.0191,428.2521,2300.0
2023-09-29 11:30:00,441.1,442.11,441.09,441.69,4837.0,428.1938,429.1743,428.1841,428.7666,4837.0
2023-09-29 11:35:00,441.7,441.7,440.63,440.97,1131.0,428.7763,428.7763,427.7376,428.0676,1131.0
2023-09-29 11:40:00,440.95,441.38,440.95,441.01,1400.0,428.0482,428.4656,428.0482,428.1065,1400.0
2023-09-29 11:45:00,440.93,441.0,440.91,441.0,821.0,428.0288,428.0968,428.0094,428.0968,821.0
2023-09-29 11:50:00,440.99,441.03,440.84,441.0,2192.0,428.0871,428.1259,427.9414,428.0968,2192.0
2023-09-29 11:55:00,440.97,440.97,440.48,440.81,4400.0,428.0676,428.0676,427.592,427.9123,4400.0
2023-09-29 12:00:00,440.75,440.75,439.77,440.08,1846.0,427.8541,427.8541,426.9028,427.2037,1846.0
2023-09-29 12:05:00,440.15,440.46,440.15,440.31,2729.0,427.2716,427.5726,427.2716,427.427,2729.0
2023-09-29 12:10:00,440.24,440.52,440.24,440.51,1970.0,427.359,427.6308,427.359,427.6211,1970.0
2023-09-29 12:15:00,440.5,440.5,440.41,440.41,200.0,427.6114,427.6114,427.524,427.524,200.0
2023-09-29 12:20:00,440.51,440.84,440.51,440.55,2326.0,427.6211,427.9414,427.6211,427.6599,2326.0
2023-09-29 12:25:00,440.54,440.68,440.51,440.51,400.0,427.6502,427.7861,427.6211,427.6211,400.0
2023-09-29 12:30:00,440.6,440.6,440.56,440.56,500.0,427.7085,427.7085,427.6696,427.6696,500.0
2023-09-29 12:35:00,440.68,440.71,440.37,440.37,1999.0,427.7861,427.8152,427.4852,427.4852,1999.0
2023-09-29 12:40:00,440.19,440.19,439.6,439.61,600.0,427.3105,427.3105,426.7377,426.7474,600.0
2023-09-29 12:45:00,439.53,439.77,439.31,439.31,1325.0,426.6698,426.9028,426.4562,426.4562,1325.0
2023-09-29 12:50:00,439.31,439.31,438.95,438.95,500.0,426.4562,426.4562,426.1067,426.1067,500.0
2023-09-29 12:55:00,438.8,439.45,438.8,439.44,2203.0,425.9611,426.5921,425.9611,426.5824,2203.0
2023-09-29 13:00:00,439.44,439.73,439.41,439.6,4906.0,426.5824,426.8639,426.5533,426.7377,4906.0
2023-09-29 13:05:00,439.77,439.77,439.35,439.48,5155.0,426.9028,426.9028,426.495,426.6212,5155.0
2023-09-29 13:10:00,439.6,439.64,439.37,439.58,3968.0,426.7377,426.7766,426.5145,426.7183,3968.0
2023-09-29 13:15:00,439.47,439.66,439.38,439.56,6256.0,426.6115,426.796,426.5242,426.6989,6256.0
2023-09-29 13:20:00,439.67,439.88,439.65,439.88,1400.0,426.8057,427.0095,426.7863,427.0095,1400.0
2023-09-29 13:25:00,439.88,440.27,439.88,440.23,1400.0,427.0095,427.3881,427.0095,427.3493,1400.0
2023-09-29 13:30:00,440.11,440.71,440.04,440.13,5093.0,427.2328,427.8152,427.1649,427.2522,5093.0
2023-09-29 13:35:00,440.24,440.28,439.9,439.91,1100.0,427.359,427.3978,427.0289,427.0387,1100.0
2023-09-29 13:40:00,439.83,439.83,439.81,439.81,300.0,426.961,426.961,426.9416,426.9416,300.0
2023-09-29 13:45:00,439.86,439.86,439.56,439.64,5934.0,426.9901,426.9901,426.6989,426.7766,5934.0
2023-09-29 13:50:00,439.53,439.77,439.46,439.67,5865.0,426.6698,426.9028,426.6018,426.8057,5865.0
2023-09-29 13:55:00,439.61,439.61,439.23,439.43,6469.0,426.7474,426.7474,426.3786,426.5727,6469.0
2023-09-29 14:00:00,439.38,439.4,439.01,439.4,9223.0,426.5242,426.5436,426.165,426.5436,9223.0
2023-09-29 14:05:00,439.5,439.73,439.5,439.72,4323.0,426.6407,426.8639,426.6407,426.8542,4323.0
2023-09-29 14:10:00,439.65,440.16,439.53,440.08,3700.0,426.7863,427.2813,426.6698,427.2037,3700.0
2023-09-29 14:15:00,440.21,440.23,439.94,440.17,4670.0,427.3299,427.3493,427.0678,427.291,4670.0
2023-09-29 14:20:00,440.06,440.14,439.65,439.83,2388.0,427.1843,427.2619,426.7863,426.961,2388.0
2023-09-29 14:25:00,440.0,440.0,439.64,439.67,2612.0,427.126,427.126,426.7766,426.8057,2612.0
2023-09-29 14:30:00,439.67,439.77,439.52,439.65,8403.0,426.8057,426.9028,426.6601,426.7863,8403.0
2023-09-29 14:35:00,439.65,439.86,439.52,439.65,3924.0,426.7863,426.9901,426.6601,426.7863,3924.0
2023-09-29 14:40:00,439.81,440.47,439.7,440.47,1911.0,426.9416,427.5823,426.8348,427.5823,1911.0
2023-09-29 14:45:00,440.5,440.77,440.22,440.27,6351.0,427.6114,427.8735,427.3396,427.3881,6351.0
2023-09-29 14:50:00,440.15,440.51,440.14,440.43,2301.0,427.2716,427.6211,427.2619,427.5434,2301.0
2023-09-29 14:55:00,440.52,441.58,440.51,441.25,2300.0,427.6308,428.6598,427.6211,428.3394,2300.0
2023-09-29 15:00:00,441.61,441.67,440.68,440.76,6780.0,428.6889,428.7472,427.7861,427.8638,6780.0
2023-09-29 15:05:00,440.92,441.38,440.92,441.31,4512.0,428.0191,428.4656,428.0191,428.3977,4512.0
2023-09-29 15:10:00,441.15,441.71,441.08,441.51,2867.0,428.2424,428.786,428.1744,428.5918,2867.0
2023-09-29 15:15:00,441.67,442.01,441.67,441.94,1799.0,428.7472,429.0772,428.7472,429.0093,1799.0
2023-09-29 15:20:00,441.99,442.0,441.79,441.96,4004.0,429.0578,429.0675,428.8636,429.0287,4004.0
2023-09-29 15:25:00,441.85,442.03,441.72,441.9,4845.0,428.9219,429.0966,428.7957,428.9704,4845.0
2023-09-29 15:30:00,441.97,442.0,441.24,441.31,4384.0,429.0384,429.0675,428.3297,428.3977,4384.0
2023-09-29 15:35:00,441.18,441.73,441.13,441.7,4967.0,428.2715,428.8054,428.223,428.7763,4967.0
2023-09-29 15:40:00,441.71,441.79,440.96,441.19,6544.0,428.786,428.8636,428.0579,428.2812,6544.0
2023-09-29 15:45:00,441.17,442.08,441.17,441.9,11459.0,428.2618,429.1452,428.2618,428.9704,11459.0
2023-09-29 15:50:00,442.0,442.53,441.43,441.47,23702.0,429.0675,429.582,428.5142,428.553,23702.0
2023-09-29 15:55:00,441.43,441.43,440.08,440.21,63951.0,428.5142,428.5142,427.2037,427.3299,63951.0
2023-10-02 09:30:00,440.41,443.62,440.41,442.74,12059.0,427.524,430.6401,427.524,429.7859,12059.0
2023-10-02 09:35:00,442.78,444.8,442.76,443.18,13485.0,429.8247,431.7856,429.8053,430.213,13485.0
2023-10-02 09:40:00,443.18,443.18,441.69,441.92,2800.0,430.213,430.213,428.7666,428.9898,2800.0
2023-10-02 09:45:00,442.37,442.74,441.71,442.5,3005.0,429.4267,429.7859,428.786,429.5529,3005.0
2023-10-02 09:50:00,442.47,442.96,442.28,442.69,12378.0,429.5238,429.9994,429.3393,429.7373,12378.0
2023-10-02 09:55:00,442.67,443.65,442.5,443.41,4392.0,429.7179,430.6692,429.5529,430.4362,4392.0
2023-10-02 10:00:00,443.28,443.84,442.5,443.13,4333.0,430.3101,430.8537,429.5529,430.1644,4333.0
2023-10-02 10:05:00,443.41,444.22,443.36,444.22,1818.0,430.4362,431.2225,430.3877,431.2225,1818.0
2023-10-02 10:10:00,444.24,444.73,444.24,444.6,6695.0,431.242,431.7176,431.242,431.5914,6695.0
2023-10-02 10:15:00,444.47,445.25,443.83,445.25,7754.0,431.4652,432.2224,430.844,432.2224,7754.0
2023-10-02 10:20:00,445.4,445.48,444.89,445.48,4644.0,432.368,432.4457,431.8729,432.4457,4644.0
2023-10-02 10:25:00,445.39,445.75,445.02,445.07,6421.0,432.3583,432.7078,431.9991,432.0477,6421.0
2023-10-02 10:30:00,445.07,445.44,444.73,444.73,3568.0,432.0477,432.4069,431.7176,431.7176,3568.0
2023-10-02 10:35:00,444.78,444.78,443.08,443.08,3724.0,431.7662,431.7662,430.1159,430.1159,3724.0
2023-10-02 10:40:00,443.15,444.33,443.14,444.33,7412.0,430.1839,431.3293,430.1741,431.3293,7412.0
2023-10-02 10:45:00,444.57,444.57,443.6,443.73,6196.0,431.5623,431.5623,430.6207,430.7469,6196.0
2023-10-02 10:50:00,443.64,444.13,443.03,443.06,3782.0,430.6595,431.1352,430.0674,430.0965,3782.0
2023-10-02 10:55:00,443.06,443.82,442.7,443.82,3435.0,430.0965,430.8343,429.747,430.8343,3435.0
2023-10-02 11:00:00,443.69,444.03,443.58,443.75,3359.0,430.7081,431.0381,430.6013,430.7663,3359.0
2023-10-02 11:05:00,443.64,443.87,443.2,443.87,3540.0,430.6595,430.8828,430.2324,430.8828,3540.0
2023-10-02 11:10:00,443.92,444.04,443.65,443.66,6464.0,430.9313,431.0478,430.6692,430.6789,6464.0
2023-10-02 11:15:00,443.83,444.01,443.21,443.3,4056.0,430.844,431.0187,430.2421,430.3295,4056.0
2023-10-02 11:20:00,443.51,443.75,443.4,443.42,2630.0,430.5333,430.7663,430.4265,430.446,2630.0
2023-10-02 11:25:00,443.55,444.75,443.54,444.71,3901.0,430.5722,431.737,430.5624,431.6982,3901.0
2023-10-02 11:30:00,444.85,444.93,444.14,444.18,6733.0,431.8341,431.9118,431.1449,431.1837,6733.0
2023-10-02 11:35:00,444.1,444.19,443.88,444.03,1438.0,431.1061,431.1934,430.8925,431.0381,1438.0
2023-10-02 11:40:00,443.85,443.85,442.7,442.79,3822.0,430.8634,430.8634,429.747,429.8344,3822.0
2023-10-02 11:45:00,442.67,442.67,441.6,441.6,1616.0,429.7179,429.7179,428.6792,428.6792,1616.0
2023-10-02 11:50:00,441.88,442.5,441.21,442.04,13624.0,428.951,429.5529,428.3006,429.1063,13624.0
2023-10-02 11:55:00,442.0,442.42,441.95,442.28,2266.0,429.0675,429.4752,429.019,429.3393,2266.0
2023-10-02 12:00:00,442.51,442.53,442.18,442.37,2000.0,429.5626,429.582,429.2422,429.4267,2000.0
2023-10-02 12:05:00,442.48,442.48,441.88,442.0,3804.0,429.5335,429.5335,428.951,429.0675,3804.0
2023-10-02 12:10:00,442.14,442.44,442.08,442.44,2024.0,429.2034,429.4946,429.1452,429.4946,2024.0
2023-10-02 12:15:00,442.31,442.5,442.15,442.25,5248.0,429.3684,429.5529,429.2131,429.3102,5248.0
2023-10-02 12:20:00,442.14,442.39,442.14,442.31,1200.0,429.2034,429.4461,429.2034,429.3684,1200.0
2023-10-02 12:25:00,442.4,442.77,442.22,442.56,4736.0,429.4558,429.815,429.2811,429.6111,4736.0
2023-10-02 12:30:00,442.45,442.63,442.45,442.58,2029.0,429.5043,429.6791,429.5043,429.6305,2029.0
2023-10-02 12:35:00,442.69,442.96,442.55,442.84,16832.0,429.7373,429.9994,429.6014,429.8829,16832.0
2023-10-02 12:40:00,443.0,443.0,442.58,442.6,6037.0,430.0382,430.0382,429.6305,429.6499,6037.0
2023-10-02 12:45:00,442.63,442.77,441.7,441.75,17254.0,429.6791,429.815,428.7763,428.8248,17254.0
2023-10-02 12:50:00,441.77,441.79,441.09,441.25,5603.0,428.8442,428.8636,428.1841,428.3394,5603.0
2023-10-02 12:55:00,441.42,441.42,440.93,441.09,2055.0,428.5045,428.5045,428.0288,428.1841,2055.0
2023-10-02 13:00:00,441.26,441.87,441.26,441.72,6743.0,428.3492,428.9413,428.3492,428.7957,6743.0
2023-10-02 13:05:00,441.69,441.81,441.41,441.5,10429.0,428.7666,428.8831,428.4948,428.5821,10429.0
2023-10-02 13:10:00,441.61,441.73,441.48,441.63,1523.0,428.6889,428.8054,428.5627,428.7083,1523.0
2023-10-02 13:15:00,441.84,442.24,441.63,441.63,5794.0,428.9122,429.3005,428.7083,428.7083,5794.0
2023-10-02 13:20:00,441.77,441.95,441.63,441.87,2254.0,428.8442,429.019,428.7083,428.9413,2254.0
2023-10-02 13:25:00,441.86,442.39,441.86,442.28,4771.0,428.9316,429.4461,428.9316,429.3393,4771.0
2023-10-02 13:30:00,442.18,442.46,442.18,442.32,2749.0,429.2422,429.514,429.2422,429.3781,2749.0
2023-10-02 13:35:00,442.41,442.41,442.01,442.27,1310.0,429.4655,429.4655,429.0772,429.3296,1310.0
2023-10-02 13:40:00,442.14,442.68,442.14,442.67,1737.0,429.2034,429.7276,429.2034,429.7179,1737.0
2023-10-02 13:45:00,442.58,442.58,442.04,442.1,2900.0,429.6305,429.6305,429.1063,429.1646,2900.0
2023-10-02 13:50:00,442.27,442.32,442.12,442.2,748.0,429.3296,429.3781,429.184,429.2617,748.0
2023-10-02 13:55:00,442.19,442.26,442.03,442.24,1402.0,429.2519,429.3199,429.0966,429.3005,1402.0
2023-10-02 14:00:00,442.13,442.14,441.97,442.11,1500.0,429.1937,429.2034,429.0384,429.1743,1500.0
2023-10-02 14:05:00,442.02,442.75,442.02,442.73,5325.0,429.0869,429.7956,429.0869,429.7761,5325.0
2023-10-02 14:10:00,443.15,443.45,443.14,443.32,2759.0,430.1839,430.4751,430.1741,430.3489,2759.0
2023-10-02 14:15:00,443.38,443.38,442.97,443.29,3536.0,430.4071,430.4071,430.0091,430.3198,3536.0
2023-10-02 14:20:00,443.27,443.28,442.59,443.09,3156.0,430.3003,430.3101,429.6402,430.1256,3156.0
2023-10-02 14:25:00,442.96,442.97,442.57,442.68,2458.0,429.9994,430.0091,429.6208,429.7276,2458.0
2023-10-02 14:30:00,442.77,443.11,442.77,443.11,1609.0,429.815,430.145,429.815,430.145,1609.0
2023-10-02 14:35:00,443.26,443.28,442.75,442.75,3205.0,430.2906,430.3101,429.7956,429.7956,3205.0
2023-10-02 14:40:00,442.73,442.73,442.48,442.6,1102.0,429.7761,429.7761,429.5335,429.6499,1102.0
2023-10-02 14:45:00,442.6,442.79,442.6,442.79,1423.0,429.6499,429.8344,429.6499,429.8344,1423.0
2023-10-02 14:50:00,442.79,442.9,442.37,442.37,3567.0,429.8344,429.9412,429.4267,429.4267,3567.0
2023-10-02 14:55:00,442.32,442.56,442.32,442.5,2591.0,429.3781,429.6111,429.3781,429.5529,2591.0
2023-10-02 15:00:00,442.35,442.35,441.41,441.41,5033.0,429.4073,429.4073,428.4948,428.4948,5033.0
2023-10-02 15:05:00,441.52,442.06,441.49,441.84,3918.0,428.6015,429.1257,428.5724,428.9122,3918.0
2023-10-02 15:10:00,441.86,442.47,441.86,442.47,3214.0,428.9316,429.5238,428.9316,429.5238,3214.0
2023-10-02 15:15:00,442.51,442.64,442.19,442.25,4468.0,429.5626,429.6888,429.2519,429.3102,4468.0
2023-10-02 15:20:00,442.25,442.71,442.21,442.61,4177.0,429.3102,429.7567,429.2714,429.6597,4177.0
2023-10-02 15:25:00,442.76,442.83,442.51,442.68,2860.0,429.8053,429.8732,429.5626,429.7276,2860.0
2023-10-02 15:30:00,442.61,442.94,442.41,442.84,5501.0,429.6597,429.98,429.4655,429.8829,5501.0
2023-10-02 15:35:00,442.74,442.97,442.65,442.97,3147.0,429.7859,430.0091,429.6985,430.0091,3147.0
2023-10-02 15:40:00,442.91,443.1,442.78,442.93,6164.0,429.9509,430.1353,429.8247,429.9703,6164.0
2023-10-02 15:45:00,442.85,443.18,442.74,442.87,15578.0,429.8926,430.213,429.7859,429.912,15578.0
2023-10-02 15:50:00,442.77,442.77,442.12,442.43,21596.0,429.815,429.815,429.184,429.4849,21596.0
2023-10-02 15:55:00,442.51,442.74,442.15,442.18,58211.0,429.5626,429.7859,429.2131,429.2422,58211.0
2023-10-03 09:30:00,442.21,443.57,441.61,442.48,11392.0,429.2714,430.5916,428.6889,429.5335,11392.0
2023-10-03 09:35:00,442.28,442.89,441.95,442.89,3428.0,429.3393,429.9315,429.019,429.9315,3428.0
2023-10-03 09:40:00,442.01,442.79,441.96,442.54,10285.0,429.0772,429.8344,429.0287,429.5917,10285.0
2023-10-03 09:45:00,442.45,443.05,442.28,442.49,2507.0,429.5043,430.0868,429.3393,429.5432,2507.0
2023-10-03 09:50:00,442.32,442.32,440.22,440.44,2201.0,429.3781,429.3781,427.3396,427.5531,2201.0
2023-10-03 09:55:00,440.45,440.74,440.26,440.45,1836.0,427.5629,427.8444,427.3784,427.5629,1836.0
2023-10-03 10:00:00,440.34,441.6,440.22,441.28,4465.0,427.4561,428.6792,427.3396,428.3686,4465.0
2023-10-03 10:05:00,441.22,441.22,440.36,440.48,3730.0,428.3103,428.3103,427.4755,427.592,3730.0
2023-10-03 10:10:00,440.52,441.04,440.36,440.36,5311.0,427.6308,428.1356,427.4755,427.4755,5311.0
2023-10-03 10:15:00,439.99,441.21,439.85,440.6,6730.0,427.1163,428.3006,426.9804,427.7085,6730.0
2023-10-03 10:20:00,440.78,440.78,440.31,440.76,2605.0,427.8832,427.8832,427.427,427.8638,2605.0
2023-10-03 10:25:00,440.48,440.5,439.83,440.07,6042.0,427.592,427.6114,426.961,427.194,6042.0
2023-10-03 10:30:00,439.95,440.37,439.72,439.86,5425.0,427.0775,427.4852,426.8542,426.9901,5425.0
2023-10-03 10:35:00,440.01,440.31,439.8,439.8,3000.0,427.1357,427.427,426.9319,426.9319,3000.0
2023-10-03 10:40:00,439.5,439.92,438.93,439.74,3430.0,426.6407,427.0484,426.0873,426.8736,3430.0
2023-10-03 10:45:00,439.23,439.23,438.72,439.12,3563.0,426.3786,426.3786,425.8835,426.2718,3563.0
2023-10-03 10:50:00,439.1,439.99,438.97,439.99,9581.0,426.2524,427.1163,426.1262,427.1163,9581.0
2023-10-03 10:55:00,440.06,440.06,439.3,439.48,5447.0,427.1843,427.1843,426.4465,426.6212,5447.0
2023-10-03 11:00:00,439.76,439.76,439.09,439.11,5499.0,426.893,426.893,426.2426,426.2621,5499.0
2023-10-03 11:05:00,438.87,439.24,438.51,439.14,3269.0,426.0291,426.3883,425.6796,426.2912,3269.0
2023-10-03 11:10:00,439.14,439.14,438.2,438.23,2402.0,426.2912,426.2912,425.3787,425.4078,2402.0
2023-10-03 11:15:00,438.23,439.13,438.22,438.79,3621.0,425.4078,426.2815,425.3981,425.9514,3621.0
2023-10-03 11:20:00,439.22,439.23,437.82,437.82,8560.0,426.3688,426.3786,425.0098,425.0098,8560.0
2023-10-03 11:25:00,437.75,438.46,437.3,438.21,5483.0,424.9419,425.6311,424.505,425.3884,5483.0
2023-10-03 11:30:00,438.11,438.24,437.31,437.46,3213.0,425.2913,425.4175,424.5147,424.6603,3213.0
2023-10-03 11:35:00,437.59,437.59,436.6,436.71,2300.0,424.7865,424.7865,423.8255,423.9323,2300.0
2023-10-03 11:40:00,436.66,436.71,436.3,436.5,4910.0,423.8837,423.9323,423.5343,423.7284,4910.0
2023-10-03 11:45:00,436.37,436.81,435.74,435.74,4756.0,423.6022,424.0294,422.9907,422.9907,4756.0
2023-10-03 11:50:00,435.8,435.91,435.1,435.17,3146.0,423.0489,423.1557,422.3694,422.4373,3146.0
2023-10-03 11:55:00,435.21,435.49,434.78,435.49,5589.0,422.4762,422.748,422.0588,422.748,5589.0
2023-10-03 12:00:00,435.32,436.0,435.3,435.84,2104.0,422.583,423.2431,422.5635,423.0877,2104.0
2023-10-03 12:05:00,435.6,436.2,435.47,435.48,7731.0,422.8548,423.4372,422.7286,422.7383,7731.0
2023-10-03 12:10:00,435.32,436.17,435.31,436.17,1600.0,422.583,423.4081,422.5732,423.4081,1600.0
2023-10-03 12:15:00,435.97,436.14,435.61,435.69,2125.0,423.2139,423.379,422.8645,422.9421,2125.0
2023-10-03 12:20:00,435.81,436.29,435.68,436.29,3811.0,423.0586,423.5246,422.9324,423.5246,3811.0
2023-10-03 12:25:00,436.26,436.94,436.26,436.72,5824.0,423.4955,424.1556,423.4955,423.942,5824.0
2023-10-03 12:30:00,436.95,437.05,436.74,436.74,2680.0,424.1653,424.2623,423.9614,423.9614,2680.0
2023-10-03 12:35:00,436.58,436.97,436.16,436.96,6115.0,423.8061,424.1847,423.3984,424.175,6115.0
2023-10-03 12:40:00,437.14,437.14,436.9,436.97,2837.0,424.3497,424.3497,424.1167,424.1847,2837.0
2023-10-03 12:45:00,436.97,437.66,436.96,437.66,2161.0,424.1847,424.8545,424.175,424.8545,2161.0
2023-10-03 12:50:00,437.47,437.79,437.31,437.69,7014.0,424.67,424.9807,424.5147,424.8836,7014.0
2023-10-03 12:55:00,437.69,438.0,437.54,438.0,5931.0,424.8836,425.1845,424.738,425.1845,5931.0
2023-10-03 13:00:00,438.23,438.46,438.16,438.16,1941.0,425.4078,425.6311,425.3399,425.3399,1941.0
2023-10-03 13:05:00,438.42,438.42,437.85,438.03,3523.0,425.5923,425.5923,425.0389,425.2137,3523.0
2023-10-03 13:10:00,437.77,437.77,437.35,437.63,1328.0,424.9613,424.9613,424.5536,424.8254,1328.0
2023-10-03 13:15:00,437.54,437.55,436.99,437.24,2914.0,424.738,424.7477,424.2041,424.4468,2914.0
2023-10-03 13:20:00,437.3,437.91,437.3,437.78,2501.0,424.505,425.0972,424.505,424.971,2501.0
2023-10-03 13:25:00,437.68,437.69,437.68,437.68,612.0,424.8739,424.8836,424.8739,424.8739,612.0
2023-10-03 13:30:00,437.56,437.56,437.19,437.33,1495.0,424.7574,424.7574,424.3982,424.5341,1495.0
2023-10-03 13:35:00,437.27,437.45,437.1,437.44,2698.0,424.4759,424.6506,424.3109,424.6409,2698.0
2023-10-03 13:40:00,437.36,437.62,437.36,437.44,1876.0,424.5633,424.8157,424.5633,424.6409,1876.0
2023-10-03 13:45:00,437.36,437.36,436.98,437.2,1754.0,424.5633,424.5633,424.1944,424.4079,1754.0
2023-10-03 13:50:00,437.23,437.23,436.99,437.2,4018.0,424.4371,424.4371,424.2041,424.4079,4018.0
2023-10-03 13:55:00,437.0,437.11,436.89,436.98,3059.0,424.2138,424.3206,424.107,424.1944,3059.0
2023-10-03 14:00:00,437.14,437.14,436.39,436.4,2755.0,424.3497,424.3497,423.6216,423.6314,2755.0
2023-10-03 14:05:00,436.31,436.31,435.52,435.59,6408.0,423.544,423.544,422.7771,422.8451,6408.0
2023-10-03 14:10:00,435.47,435.75,435.46,435.57,1501.0,422.7286,423.0004,422.7189,422.8256,1501.0
2023-10-03 14:15:00,435.42,435.44,435.12,435.41,4481.0,422.68,422.6994,422.3888,422.6703,4481.0
2023-10-03 14:20:00,435.29,435.3,434.88,435.3,3193.0,422.5538,422.5635,422.1558,422.5635,3193.0
2023-10-03 14:25:00,435.15,435.57,435.15,435.57,1447.0,422.4179,422.8256,422.4179,422.8256,1447.0
2023-10-03 14:30:00,435.68,435.8,435.23,435.34,3121.0,422.9324,423.0489,422.4956,422.6024,3121.0
2023-10-03 14:35:00,435.34,435.77,435.34,435.52,2779.0,422.6024,423.0198,422.6024,422.7771,2779.0
2023-10-03 14:40:00,435.53,435.72,435.47,435.49,2510.0,422.7868,422.9713,422.7286,422.748,2510.0
2023-10-03 14:45:00,435.5,436.23,435.49,436.18,4469.0,422.7577,423.4663,422.748,423.4178,4469.0
2023-10-03 14:50:00,436.1,436.21,435.77,436.1,5017.0,423.3401,423.4469,423.0198,423.3401,5017.0
2023-10-03 14:55:00,436.08,436.39,435.99,436.39,1815.0,423.3207,423.6216,423.2334,423.6216,1815.0
2023-10-03 15:00:00,436.02,436.26,435.76,436.06,5868.0,423.2625,423.4955,423.0101,423.3013,5868.0
2023-10-03 15:05:00,435.78,436.23,435.77,436.23,2601.0,423.0295,423.4663,423.0198,423.4663,2601.0
2023-10-03 15:10:00,436.16,436.19,435.93,435.93,900.0,423.3984,423.4275,423.1751,423.1751,900.0
2023-10-03 15:15:00,435.97,436.0,435.65,435.76,2791.0,423.2139,423.2431,422.9033,423.0101,2791.0
2023-10-03 15:20:00,435.79,436.37,435.7,436.37,4627.0,423.0392,423.6022,422.9518,423.6022,4627.0
2023-10-03 15:25:00,436.41,436.41,436.01,436.13,3306.0,423.6411,423.6411,423.2528,423.3693,3306.0
2023-10-03 15:30:00,436.16,436.23,435.48,435.99,6887.0,423.3984,423.4663,422.7383,423.2334,6887.0
2023-10-03 15:35:00,435.98,436.21,435.93,435.93,6307.0,423.2236,423.4469,423.1751,423.1751,6307.0
2023-10-03 15:40:00,436.05,436.43,436.05,436.24,11934.0,423.2916,423.6605,423.2916,423.476,11934.0
2023-10-03 15:45:00,436.21,436.28,434.92,435.29,13584.0,423.4469,423.5149,422.1947,422.5538,13584.0
2023-10-03 15:50:00,435.18,435.24,433.66,433.77,16512.0,422.4471,422.5053,420.9715,421.0783,16512.0
2023-10-03 15:55:00,433.85,434.43,433.8,434.43,42773.0,421.156,421.719,421.1074,421.719,42773.0
2023-10-04 09:30:00,430.79,431.75,427.47,427.47,8177.0,418.1855,419.1174,414.9626,414.9626,8177.0
2023-10-04 09:35:00,427.57,428.03,423.63,424.53,10358.0,415.0597,415.5063,411.235,412.1087,10358.0
2023-10-04 09:40:00,424.19,426.79,423.44,426.64,3903.0,411.7786,414.3025,411.0506,414.1569,3903.0
2023-10-04 09:45:00,426.96,426.96,425.07,425.07,1930.0,414.4676,414.4676,412.6329,412.6329,1930.0
2023-10-04 09:50:00,425.3,425.92,425.29,425.4,3022.0,412.8561,413.458,412.8464,412.9532,3022.0
2023-10-04 09:55:00,425.62,426.2,424.91,425.21,6464.0,413.1668,413.7298,412.4775,412.7688,6464.0
2023-10-04 10:00:00,425.67,425.86,424.63,424.7,3070.0,413.2153,413.3997,412.2057,412.2737,3070.0
2023-10-04 10:05:00,424.96,425.01,424.77,424.79,1400.0,412.5261,412.5746,412.3416,412.3611,1400.0
2023-10-04 10:10:00,424.79,424.82,423.09,423.24,13918.0,412.3611,412.3902,410.7108,410.8564,13918.0
2023-10-04 10:15:00,423.02,423.02,421.81,422.78,22803.0,410.6428,410.6428,409.4682,410.4099,22803.0
2023-10-04 10:20:00,422.58,423.06,421.95,421.96,6045.0,410.2157,410.6817,409.6041,409.6139,6045.0
2023-10-04 10:25:00,421.95,423.48,421.73,422.76,9858.0,409.6041,411.0894,409.3906,410.3904,9858.0
2023-10-04 10:30:00,422.76,422.95,422.26,422.63,6137.0,410.3904,410.5749,409.9051,410.2643,6137.0
2023-10-04 10:35:00,422.63,423.17,421.83,422.64,26263.0,410.2643,410.7885,409.4877,410.274,26263.0
2023-10-04 10:40:00,422.33,422.35,421.57,422.01,2884.0,409.973,409.9924,409.2353,409.6624,2884.0
2023-10-04 10:45:00,422.25,423.05,421.56,422.43,14055.0,409.8954,410.672,409.2256,410.0701,14055.0
2023-10-04 10:50:00,423.05,423.06,422.24,422.24,4246.0,410.672,410.6817,409.8857,409.8857,4246.0
2023-10-04 10:55:00,422.15,422.3,421.56,421.58,8011.0,409.7983,409.9439,409.2256,409.245,8011.0
2023-10-04 11:00:00,421.79,421.81,420.94,421.22,4733.0,409.4488,409.4682,408.6237,408.8955,4733.0
2023-10-04 11:05:00,421.38,421.79,421.14,421.39,11539.0,409.0508,409.4488,408.8178,409.0605,11539.0
2023-10-04 11:10:00,421.62,421.73,421.4,421.42,3945.0,409.2838,409.3906,409.0702,409.0897,3945.0
2023-10-04 11:15:00,421.3,421.47,421.08,421.31,3000.0,408.9732,409.1382,408.7596,408.9829,3000.0
2023-10-04 11:20:00,421.49,422.19,421.0,421.0,5882.0,409.1576,409.8371,408.6819,408.6819,5882.0
2023-10-04 11:25:00,421.09,421.63,420.91,421.53,4448.0,408.7693,409.2935,408.5946,409.1964,4448.0
2023-10-04 11:30:00,421.45,421.45,420.34,420.59,1059.0,409.1188,409.1188,408.0413,408.2839,1059.0
2023-10-04 11:35:00,420.39,420.99,420.12,420.57,1729.0,408.0898,408.6722,407.8277,408.2645,1729.0
2023-10-04 11:40:00,420.64,420.67,420.3,420.61,1100.0,408.3325,408.3616,408.0024,408.3034,1100.0
2023-10-04 11:45:00,420.36,422.29,420.36,421.79,3452.0,408.0607,409.9342,408.0607,409.4488,3452.0
2023-10-04 11:50:00,422.02,422.48,421.81,422.37,2514.0,409.6721,410.1186,409.4682,410.0119,2514.0
2023-10-04 11:55:00,422.37,424.09,422.36,423.44,6824.0,410.0119,411.6815,410.0022,411.0506,6824.0
2023-10-04 12:00:00,423.69,424.07,423.39,423.39,2219.0,411.2932,411.6621,411.002,411.002,2219.0
2023-10-04 12:05:00,423.68,424.51,423.5,424.12,5304.0,411.2835,412.0892,411.1088,411.7107,5304.0
2023-10-04 12:10:00,423.82,424.72,423.82,424.49,1748.0,411.4194,412.2931,411.4194,412.0698,1748.0
2023-10-04 12:15:00,424.44,425.29,424.43,425.09,3867.0,412.0213,412.8464,412.0116,412.6523,3867.0
2023-10-04 12:20:00,424.96,426.04,424.95,425.83,3252.0,412.5261,413.5745,412.5164,413.3706,3252.0
2023-10-04 12:25:00,425.98,426.0,425.28,425.85,3367.0,413.5162,413.5356,412.8367,413.39,3367.0
2023-10-04 12:30:00,425.65,426.21,425.62,425.7,8922.0,413.1959,413.7395,413.1668,413.2444,8922.0
2023-10-04 12:35:00,425.5,425.54,425.02,425.07,1505.0,413.0503,413.0891,412.5843,412.6329,1505.0
2023-10-04 12:40:00,425.17,425.56,424.9,424.9,3607.0,412.7299,413.1085,412.4678,412.4678,3607.0
2023-10-04 12:45:00,424.69,424.69,424.31,424.31,3252.0,412.264,412.264,411.8951,411.8951,3252.0
2023-10-04 12:50:00,424.38,424.41,423.99,424.0,2834.0,411.963,411.9922,411.5845,411.5942,2834.0
2023-10-04 12:55:00,424.21,424.24,423.83,423.84,2835.0,411.798,411.8271,411.4291,411.4388,2835.0
2023-10-04 13:00:00,423.82,423.84,423.34,423.35,7900.0,411.4194,411.4388,410.9535,410.9632,7900.0
2023-10-04 13:05:00,423.19,423.49,423.16,423.16,1593.0,410.8079,411.0991,410.7787,410.7787,1593.0
2023-10-04 13:10:00,423.16,423.25,422.81,422.81,4756.0,410.7787,410.8661,410.439,410.439,4756.0
2023-10-04 13:15:00,422.76,423.58,422.54,423.58,4249.0,410.3904,411.1865,410.1769,411.1865,4249.0
2023-10-04 13:20:00,423.75,423.85,423.13,423.17,3279.0,411.3515,411.4486,410.7496,410.7885,3279.0
2023-10-04 13:25:00,423.16,423.16,422.78,422.78,1000.0,410.7787,410.7787,410.4099,410.4099,1000.0
2023-10-04 13:30:00,422.54,423.36,422.54,423.05,3476.0,410.1769,410.9729,410.1769,410.672,3476.0
2023-10-04 13:35:00,423.03,423.16,422.54,422.63,2672.0,410.6525,410.7787,410.1769,410.2643,2672.0
2023-10-04 13:40:00,422.51,422.68,422.25,422.25,2322.0,410.1478,410.3128,409.8954,409.8954,2322.0
2023-10-04 13:45:00,422.63,422.63,422.22,422.22,1201.0,410.2643,410.2643,409.8662,409.8662,1201.0
2023-10-04 13:50:00,422.2,422.22,421.83,422.07,2200.0,409.8468,409.8662,409.4877,409.7206,2200.0
2023-10-04 13:55:00,421.89,421.97,421.72,421.74,800.0,409.5459,409.6236,409.3809,409.4003,800.0
2023-10-04 14:00:00,421.8,421.8,421.07,421.14,3042.0,409.4585,409.4585,408.7499,408.8178,3042.0
2023-10-04 14:05:00,421.23,421.8,421.16,421.16,2621.0,408.9052,409.4585,408.8373,408.8373,2621.0
2023-10-04 14:10:00,421.0,421.34,420.89,421.14,3746.0,408.6819,409.012,408.5752,408.8178,3746.0
2023-10-04 14:15:00,421.0,421.83,420.7,421.75,2666.0,408.6819,409.4877,408.3907,409.41,2666.0
2023-10-04 14:20:00,421.7,421.7,420.76,420.77,2800.0,409.3615,409.3615,408.449,408.4587,2800.0
2023-10-04 14:25:00,420.63,421.0,420.52,420.99,1826.0,408.3228,408.6819,408.216,408.6722,1826.0
2023-10-04 14:30:00,420.78,421.07,420.78,421.02,2427.0,408.4684,408.7499,408.4684,408.7014,2427.0
2023-10-04 14:35:00,420.94,421.19,420.93,421.18,1373.0,408.6237,408.8664,408.614,408.8567,1373.0
2023-10-04 14:40:00,420.91,421.34,420.8,421.2,2924.0,408.5946,409.012,408.4878,408.8761,2924.0
2023-10-04 14:45:00,421.19,421.34,420.99,420.99,1668.0,408.8664,409.012,408.6722,408.6722,1668.0
2023-10-04 14:50:00,421.24,421.5,421.12,421.24,1906.0,408.9149,409.1673,408.7984,408.9149,1906.0
2023-10-04 14:55:00,421.34,421.62,421.12,421.62,2400.0,409.012,409.2838,408.7984,409.2838,2400.0
2023-10-04 15:00:00,421.73,422.02,421.6,421.61,1577.0,409.3906,409.6721,409.2644,409.2741,1577.0
2023-10-04 15:05:00,421.59,421.89,421.59,421.75,2780.0,409.2547,409.5459,409.2547,409.41,2780.0
2023-10-04 15:10:00,421.62,422.04,421.43,421.43,4345.0,409.2838,409.6915,409.0994,409.0994,4345.0
2023-10-04 15:15:00,421.28,422.25,421.08,421.99,5861.0,408.9538,409.8954,408.7596,409.643,5861.0
2023-10-04 15:20:00,422.0,422.29,421.84,422.07,3326.0,409.6527,409.9342,409.4974,409.7206,3326.0
2023-10-04 15:25:00,422.15,422.4,422.02,422.25,3470.0,409.7983,410.041,409.6721,409.8954,3470.0
2023-10-04 15:30:00,422.49,422.64,422.26,422.49,3820.0,410.1283,410.274,409.9051,410.1283,3820.0
2023-10-04 15:35:00,422.56,422.95,422.5,422.64,3687.0,410.1963,410.5749,410.1381,410.274,3687.0
2023-10-04 15:40:00,422.48,422.63,422.26,422.55,6540.0,410.1186,410.2643,409.9051,410.1866,6540.0
2023-10-04 15:45:00,422.52,422.99,422.51,422.64,7764.0,410.1575,410.6137,410.1478,410.274,7764.0
2023-10-04 15:50:00,422.17,423.04,422.02,423.0,19595.0,409.8177,410.6623,409.6721,410.6234,19595.0
2023-10-04 15:55:00,423.12,423.27,422.21,422.25,45235.0,410.7399,410.8855,409.8565,409.8954,45235.0
2023-10-05 09:30:00,422.16,423.81,420.01,423.28,4853.0,409.808,411.4097,407.7209,410.8952,4853.0
2023-10-05 09:35:00,422.76,424.03,422.65,423.03,2204.0,410.3904,411.6233,410.2837,410.6525,2204.0
2023-10-05 09:40:00,422.98,423.04,422.55,422.74,1464.0,410.604,410.6623,410.1866,410.371,1464.0
2023-10-05 09:45:00,423.32,423.41,422.5,422.5,3446.0,410.9341,411.0214,410.1381,410.1381,3446.0
2023-10-05 09:50:00,422.37,422.52,421.72,421.72,2375.0,410.0119,410.1575,409.3809,409.3809,2375.0
2023-10-05 09:55:00,421.23,422.22,420.41,422.22,8703.0,408.9052,409.8662,408.1092,409.8662,8703.0
2023-10-05 10:00:00,422.65,423.21,422.43,422.9,1618.0,410.2837,410.8273,410.0701,410.5264,1618.0
2023-10-05 10:05:00,422.75,422.92,422.04,422.17,3566.0,410.3807,410.5458,409.6915,409.8177,3566.0
2023-10-05 10:10:00,422.1,422.84,422.09,422.84,1414.0,409.7498,410.4681,409.7401,410.4681,1414.0
2023-10-05 10:15:00,422.49,423.34,422.26,423.05,2876.0,410.1283,410.9535,409.9051,410.672,2876.0
2023-10-05 10:20:00,423.19,423.34,422.61,422.84,3912.0,410.8079,410.9535,410.2448,410.4681,3912.0
2023-10-05 10:25:00,422.74,423.25,422.62,423.13,8094.0,410.371,410.8661,410.2545,410.7496,8094.0
2023-10-05 10:30:00,423.27,424.26,423.15,424.2,8714.0,410.8855,411.8466,410.769,411.7883,8714.0
2023-10-05 10:35:00,423.93,423.93,423.14,423.4,2544.0,411.5262,411.5262,410.7593,411.0117,2544.0
2023-10-05 10:40:00,423.17,423.19,422.77,422.79,1724.0,410.7885,410.8079,410.4002,410.4196,1724.0
2023-10-05 10:45:00,422.74,423.13,422.45,422.56,3840.0,410.371,410.7496,410.0895,410.1963,3840.0
2023-10-05 10:50:00,422.43,422.57,422.0,422.13,1842.0,410.0701,410.206,409.6527,409.7789,1842.0
2023-10-05 10:55:00,422.4,422.41,422.18,422.36,800.0,410.041,410.0507,409.8274,410.0022,800.0
2023-10-05 11:00:00,422.18,422.18,421.51,421.52,1949.0,409.8274,409.8274,409.177,409.1867,1949.0
2023-10-05 11:05:00,421.63,422.37,421.62,422.02,4740.0,409.2935,410.0119,409.2838,409.6721,4740.0
2023-10-05 11:10:00,422.17,422.84,421.69,421.75,6355.0,409.8177,410.4681,409.3518,409.41,6355.0
2023-10-05 11:15:00,421.86,422.7,421.85,422.04,2447.0,409.5168,410.3322,409.5071,409.6915,2447.0
2023-10-05 11:20:00,422.04,422.97,421.82,422.91,3956.0,409.6915,410.5943,409.478,410.5361,3956.0
2023-10-05 11:25:00,422.85,423.22,422.01,422.43,3292.0,410.4778,410.837,409.6624,410.0701,3292.0
2023-10-05 11:30:00,422.66,422.7,422.04,422.28,1746.0,410.2934,410.3322,409.6915,409.9245,1746.0
2023-10-05 11:35:00,422.46,422.76,421.9,421.9,1304.0,410.0992,410.3904,409.5556,409.5556,1304.0
2023-10-05 11:40:00,421.67,422.36,421.43,421.82,7536.0,409.3323,410.0022,409.0994,409.478,7536.0
2023-10-05 11:45:00,421.43,421.43,420.98,420.99,1767.0,409.0994,409.0994,408.6625,408.6722,1767.0
2023-10-05 11:50:00,420.8,421.35,420.8,421.14,1771.0,408.4878,409.0217,408.4878,408.8178,1771.0
2023-10-05 11:55:00,421.18,421.31,420.54,421.25,4231.0,408.8567,408.9829,408.2354,408.9246,4231.0
2023-10-05 12:00:00,421.19,421.34,420.92,420.94,2760.0,408.8664,409.012,408.6043,408.6237,2760.0
2023-10-05 12:05:00,421.12,421.24,420.6,420.6,851.0,408.7984,408.9149,408.2936,408.2936,851.0
2023-10-05 12:10:00,420.82,421.52,420.81,421.37,3237.0,408.5072,409.1867,408.4975,409.0411,3237.0
2023-10-05 12:15:00,421.41,421.44,420.96,421.44,4874.0,409.0799,409.1091,408.6431,409.1091,4874.0
2023-10-05 12:20:00,421.74,421.74,421.03,421.03,2266.0,409.4003,409.4003,408.7111,408.7111,2266.0
2023-10-05 12:25:00,421.02,421.02,420.61,421.02,1517.0,408.7014,408.7014,408.3034,408.7014,1517.0
2023-10-05 12:30:00,421.02,421.29,420.86,420.93,3141.0,408.7014,408.9635,408.546,408.614,3141.0
2023-10-05 12:35:00,420.92,421.51,420.85,421.38,6208.0,408.6043,409.177,408.5363,409.0508,6208.0
2023-10-05 12:40:00,421.29,421.29,420.53,420.53,2050.0,408.9635,408.9635,408.2257,408.2257,2050.0
2023-10-05 12:45:00,420.2,420.56,420.13,420.43,2816.0,407.9054,408.2548,407.8374,408.1286,2816.0
2023-10-05 12:50:00,420.41,420.82,420.35,420.56,7250.0,408.1092,408.5072,408.051,408.2548,7250.0
2023-10-05 12:55:00,420.52,420.7,420.14,420.28,4587.0,408.216,408.3907,407.8471,407.983,4587.0
2023-10-05 13:00:00,420.28,420.29,420.09,420.2,1380.0,407.983,407.9927,407.7986,407.9054,1380.0
2023-10-05 13:05:00,420.33,421.29,420.33,420.78,10029.0,408.0315,408.9635,408.0315,408.4684,10029.0
2023-10-05 13:10:00,421.09,421.31,420.9,421.31,1052.0,408.7693,408.9829,408.5849,408.9829,1052.0
2023-10-05 13:15:00,421.33,421.37,421.22,421.34,2258.0,409.0023,409.0411,408.8955,409.012,2258.0
2023-10-05 13:20:00,421.08,421.39,420.9,420.9,1800.0,408.7596,409.0605,408.5849,408.5849,1800.0
2023-10-05 13:25:00,420.96,420.96,420.66,420.79,600.0,408.6431,408.6431,408.3519,408.4781,600.0
2023-10-05 13:30:00,420.81,421.28,420.8,421.23,1734.0,408.4975,408.9538,408.4878,408.9052,1734.0
2023-10-05 13:35:00,421.42,421.76,421.42,421.76,606.0,409.0897,409.4197,409.0897,409.4197,606.0
2023-10-05 13:40:00,421.72,421.72,421.41,421.69,1450.0,409.3809,409.3809,409.0799,409.3518,1450.0
2023-10-05 13:45:00,421.64,421.64,421.16,421.25,2419.0,409.3032,409.3032,408.8373,408.9246,2419.0
2023-10-05 13:50:00,421.25,421.69,421.25,421.44,1835.0,408.9246,409.3518,408.9246,409.1091,1835.0
2023-10-05 13:55:00,421.59,421.64,421.3,421.64,1100.0,409.2547,409.3032,408.9732,409.3032,1100.0
2023-10-05 14:00:00,421.74,422.19,421.74,422.19,1604.0,409.4003,409.8371,409.4003,409.8371,1604.0
2023-10-05 14:05:00,422.17,422.17,421.89,422.14,2405.0,409.8177,409.8177,409.5459,409.7886,2405.0
2023-10-05 14:10:00,422.03,422.35,422.0,422.35,1412.0,409.6818,409.9924,409.6527,409.9924,1412.0
2023-10-05 14:15:00,422.33,422.41,422.16,422.28,1722.0,409.973,410.0507,409.808,409.9245,1722.0
2023-10-05 14:20:00,422.3,422.3,421.75,421.76,3459.0,409.9439,409.9439,409.41,409.4197,3459.0
2023-10-05 14:25:00,421.76,421.87,421.25,421.87,3041.0,409.4197,409.5265,408.9246,409.5265,3041.0
2023-10-05 14:30:00,422.02,422.13,421.97,421.97,1000.0,409.6721,409.7789,409.6236,409.6236,1000.0
2023-10-05 14:35:00,422.02,422.25,421.86,422.25,2200.0,409.6721,409.8954,409.5168,409.8954,2200.0
2023-10-05 14:40:00,422.41,422.95,422.25,422.85,6948.0,410.0507,410.5749,409.8954,410.4778,6948.0
2023-10-05 14:45:00,422.57,422.97,422.5,422.68,3221.0,410.206,410.5943,410.1381,410.3128,3221.0
2023-10-05 14:50:00,422.4,422.45,421.78,421.82,2584.0,410.041,410.0895,409.4391,409.478,2584.0
2023-10-05 14:55:00,421.92,422.46,421.8,422.46,844.0,409.575,410.0992,409.4585,410.0992,844.0
2023-10-05 15:00:00,422.31,423.08,422.28,423.08,6438.0,409.9536,410.7011,409.9245,410.7011,6438.0
2023-10-05 15:05:00,423.3,423.3,422.79,422.86,1781.0,410.9146,410.9146,410.4196,410.4875,1781.0
2023-10-05 15:10:00,422.72,422.87,422.6,422.8,7700.0,410.3516,410.4972,410.2351,410.4293,7700.0
2023-10-05 15:15:00,422.92,423.0,422.63,422.69,3769.0,410.5458,410.6234,410.2643,410.3225,3769.0
2023-10-05 15:20:00,422.77,422.95,422.19,422.24,4208.0,410.4002,410.5749,409.8371,409.8857,4208.0
2023-10-05 15:25:00,422.24,422.43,421.94,422.11,11119.0,409.8857,410.0701,409.5944,409.7595,11119.0
2023-10-05 15:30:00,422.11,423.12,421.96,422.7,5997.0,409.7595,410.7399,409.6139,410.3322,5997.0
2023-10-05 15:35:00,422.74,422.74,421.49,421.49,11319.0,410.371,410.371,409.1576,409.1576,11319.0
2023-10-05 15:40:00,421.68,421.7,420.22,420.22,17352.0,409.342,409.3615,407.9248,407.9248,17352.0
2023-10-05 15:45:00,420.32,420.94,420.03,420.68,28843.0,408.0218,408.6237,407.7403,408.3713,28843.0
2023-10-05 15:50:00,420.57,420.76,420.04,420.17,31881.0,408.2645,408.449,407.75,407.8762,31881.0
2023-10-05 15:55:00,420.17,420.55,419.86,420.19,61362.0,407.8762,408.2451,407.5753,407.8956,61362.0
2023-10-06 09:30:00,419.0,419.19,418.01,419.19,7396.0,406.7405,406.9249,405.7794,406.9249,7396.0
2023-10-06 09:35:00,419.25,419.43,418.5,418.5,3213.0,406.9831,407.1579,406.2551,406.2551,3213.0
2023-10-06 09:40:00,418.5,418.89,418.17,418.17,2784.0,406.2551,406.6337,405.9347,405.9347,2784.0
2023-10-06 09:45:00,418.27,418.78,418.23,418.44,2053.0,406.0318,406.5269,405.993,406.1968,2053.0
2023-10-06 09:50:00,418.0,418.11,416.27,416.78,5931.0,405.7697,405.8765,404.0903,404.5854,5931.0
2023-10-06 09:55:00,417.01,417.56,416.82,417.56,2550.0,404.8087,405.3426,404.6242,405.3426,2550.0
2023-10-06 10:00:00,417.39,417.39,416.47,416.47,5320.0,405.1776,405.1776,404.2845,404.2845,5320.0
2023-10-06 10:05:00,416.38,416.41,415.65,415.99,10079.0,404.1971,404.2262,403.4885,403.8185,10079.0
2023-10-06 10:10:00,415.9,416.4,415.54,415.65,8638.0,403.7312,404.2165,403.3817,403.4885,8638.0
2023-10-06 10:15:00,415.58,415.94,414.56,415.87,5273.0,403.4205,403.77,402.4304,403.702,5273.0
2023-10-06 10:20:00,415.85,417.09,415.19,416.83,7679.0,403.6826,404.8863,403.0419,404.634,7679.0
2023-10-06 10:25:00,417.08,417.68,417.08,417.49,2571.0,404.8766,405.4591,404.8766,405.2746,2571.0
2023-10-06 10:30:00,417.96,418.02,417.13,417.14,3424.0,405.7309,405.7891,404.9252,404.9349,3424.0
2023-10-06 10:35:00,417.13,418.12,417.12,418.05,3021.0,404.9252,405.8862,404.9155,405.8183,3021.0
2023-10-06 10:40:00,418.25,418.35,417.57,417.58,5171.0,406.0124,406.1095,405.3523,405.362,5171.0
2023-10-06 10:45:00,417.36,418.2,417.33,417.41,4668.0,405.1484,405.9639,405.1193,405.197,4668.0
2023-10-06 10:50:00,417.51,417.51,416.79,416.8,4083.0,405.2941,405.2941,404.5951,404.6048,4083.0
2023-10-06 10:55:00,416.9,417.5,416.89,417.35,2277.0,404.7019,405.2844,404.6922,405.1387,2277.0
2023-10-06 11:00:00,417.23,417.78,417.0,417.78,4379.0,405.0223,405.5562,404.799,405.5562,4379.0
2023-10-06 11:05:00,417.7,417.75,417.38,417.71,2394.0,405.4785,405.527,405.1679,405.4882,2394.0
2023-10-06 11:10:00,417.64,418.01,417.53,417.54,3413.0,405.4203,405.7794,405.3135,405.3232,3413.0
2023-10-06 11:15:00,417.35,418.21,417.25,418.12,10610.0,405.1387,405.9736,405.0417,405.8862,10610.0
2023-10-06 11:20:00,418.17,418.49,417.97,418.2,10538.0,405.9347,406.2454,405.7406,405.9639,10538.0
2023-10-06 11:25:00,418.3,419.63,418.1,419.56,2839.0,406.0609,407.352,405.8668,407.2841,2839.0
2023-10-06 11:30:00,419.72,421.33,419.72,421.14,3429.0,407.4394,409.0023,407.4394,408.8178,3429.0
2023-10-06 11:35:00,421.08,421.73,420.52,421.51,3306.0,408.7596,409.3906,408.216,409.177,3306.0
2023-10-06 11:40:00,421.62,421.77,421.45,421.45,2145.0,409.2838,409.4294,409.1188,409.1188,2145.0
2023-10-06 11:45:00,421.46,421.73,421.04,421.73,3984.0,409.1285,409.3906,408.7208,409.3906,3984.0
2023-10-06 11:50:00,421.9,422.16,421.89,422.14,525.0,409.5556,409.808,409.5459,409.7886,525.0
2023-10-06 11:55:00,422.14,422.94,421.95,422.73,4085.0,409.7886,410.5652,409.6041,410.3613,4085.0
2023-10-06 12:00:00,422.67,423.2,422.61,423.06,4190.0,410.3031,410.8176,410.2448,410.6817,4190.0
2023-10-06 12:05:00,423.22,423.22,422.49,422.63,4861.0,410.837,410.837,410.1283,410.2643,4861.0
2023-10-06 12:10:00,422.75,422.75,422.34,422.34,3479.0,410.3807,410.3807,409.9827,409.9827,3479.0
2023-10-06 12:15:00,422.3,422.3,421.53,421.81,10967.0,409.9439,409.9439,409.1964,409.4682,10967.0
2023-10-06 12:20:00,421.94,421.94,421.15,421.4,4811.0,409.5944,409.5944,408.8276,409.0702,4811.0
2023-10-06 12:25:00,421.23,421.68,420.93,421.04,10287.0,408.9052,409.342,408.614,408.7208,10287.0
2023-10-06 12:30:00,421.17,421.17,420.68,420.83,8547.0,408.847,408.847,408.3713,408.5169,8547.0
2023-10-06 12:35:00,420.69,421.22,420.65,420.91,10715.0,408.381,408.8955,408.3422,408.5946,10715.0
2023-10-06 12:40:00,420.91,421.54,420.76,421.46,10500.0,408.5946,409.2061,408.449,409.1285,10500.0
2023-10-06 12:45:00,421.45,421.82,421.26,421.7,9776.0,409.1188,409.478,408.9343,409.3615,9776.0
2023-10-06 12:50:00,421.83,421.92,421.33,421.42,4932.0,409.4877,409.575,409.0023,409.0897,4932.0
2023-10-06 12:55:00,421.42,421.42,420.92,420.94,4985.0,409.0897,409.0897,408.6043,408.6237,4985.0
2023-10-06 13:00:00,421.06,421.39,420.89,421.15,10584.0,408.7402,409.0605,408.5752,408.8276,10584.0
2023-10-06 13:05:00,421.08,421.16,420.74,420.79,9225.0,408.7596,408.8373,408.4296,408.4781,9225.0
2023-10-06 13:10:00,420.79,421.11,420.64,421.11,10795.0,408.4781,408.7887,408.3325,408.7887,10795.0
2023-10-06 13:15:00,420.9,421.08,420.79,421.0,9872.0,408.5849,408.7596,408.4781,408.6819,9872.0
2023-10-06 13:20:00,420.91,421.94,420.68,421.65,15177.0,408.5946,409.5944,408.3713,409.3129,15177.0
2023-10-06 13:25:00,421.73,421.84,421.48,421.7,3915.0,409.3906,409.4974,409.1479,409.3615,3915.0
2023-10-06 13:30:00,421.68,422.45,421.68,422.02,6111.0,409.342,410.0895,409.342,409.6721,6111.0
2023-10-06 13:35:00,422.03,422.03,421.24,421.44,8160.0,409.6818,409.6818,408.9149,409.1091,8160.0
2023-10-06 13:40:00,421.52,421.76,421.03,421.19,11772.0,409.1867,409.4197,408.7111,408.8664,11772.0
2023-10-06 13:45:00,421.28,421.86,421.16,421.86,11904.0,408.9538,409.5168,408.8373,409.5168,11904.0
2023-10-06 13:50:00,421.8,421.93,421.26,421.31,4412.0,409.4585,409.5847,408.9343,408.9829,4412.0
2023-10-06 13:55:00,421.4,421.78,421.32,421.66,5988.0,409.0702,409.4391,408.9926,409.3226,5988.0
2023-10-06 14:00:00,421.76,422.69,421.61,422.65,4209.0,409.4197,410.3225,409.2741,410.2837,4209.0
2023-10-06 14:05:00,422.76,423.14,422.52,423.05,3043.0,410.3904,410.7593,410.1575,410.672,3043.0
2023-10-06 14:10:00,423.09,423.17,422.47,422.74,2752.0,410.7108,410.7885,410.1089,410.371,2752.0
2023-10-06 14:15:00,422.6,423.09,422.47,422.97,6433.0,410.2351,410.7108,410.1089,410.5943,6433.0
2023-10-06 14:20:00,423.04,423.15,422.88,422.96,2746.0,410.6623,410.769,410.5069,410.5846,2746.0
2023-10-06 14:25:00,422.99,423.59,422.88,423.59,15546.0,410.6137,411.1962,410.5069,411.1962,15546.0
2023-10-06 14:30:00,423.6,424.08,423.6,424.08,2767.0,411.2059,411.6718,411.2059,411.6718,2767.0
2023-10-06 14:35:00,424.1,424.86,424.1,424.74,1154.0,411.6912,412.429,411.6912,412.3125,1154.0
2023-10-06 14:40:00,425.09,425.32,424.63,424.83,1802.0,412.6523,412.8755,412.2057,412.3999,1802.0
2023-10-06 14:45:00,424.79,424.97,424.64,424.88,3601.0,412.3611,412.5358,412.2154,412.4484,3601.0
2023-10-06 14:50:00,424.98,424.98,424.67,424.81,1100.0,412.5455,412.5455,412.2446,412.3805,1100.0
2023-10-06 14:55:00,424.86,424.86,424.41,424.41,2708.0,412.429,412.429,411.9922,411.9922,2708.0
2023-10-06 15:00:00,424.63,424.77,424.38,424.68,4754.0,412.2057,412.3416,411.963,412.2543,4754.0
2023-10-06 15:05:00,424.51,424.76,424.29,424.56,3587.0,412.0892,412.3319,411.8757,412.1378,3587.0
2023-10-06 15:10:00,424.55,424.97,424.55,424.91,3707.0,412.1281,412.5358,412.1281,412.4775,3707.0
2023-10-06 15:15:00,425.04,425.1,424.86,425.1,3567.0,412.6037,412.662,412.429,412.662,3567.0
2023-10-06 15:20:00,425.06,425.24,424.82,425.08,2991.0,412.6232,412.7979,412.3902,412.6426,2991.0
2023-10-06 15:25:00,424.81,425.15,424.78,425.0,3150.0,412.3805,412.7105,412.3513,412.5649,3150.0
2023-10-06 15:30:00,425.01,425.24,424.31,424.52,4924.0,412.5746,412.7979,411.8951,412.099,4924.0
2023-10-06 15:35:00,424.21,424.99,424.21,424.73,5567.0,411.798,412.5552,411.798,412.3028,5567.0
2023-10-06 15:40:00,424.86,424.86,424.0,424.1,5087.0,412.429,412.429,411.5942,411.6912,5087.0
2023-10-06 15:45:00,424.26,424.36,423.76,424.17,12128.0,411.8466,411.9436,411.3612,411.7592,12128.0
2023-10-06 15:50:00,424.09,424.1,423.58,423.88,21136.0,411.6815,411.6912,411.1865,411.4777,21136.0
2023-10-06 15:55:00,423.83,424.16,423.13,423.34,61949.0,411.4291,411.7495,410.7496,410.9535,61949.0
2023-10-09 09:30:00,448.8,462.38,448.73,459.18,123907.0,435.6685,448.8512,435.6006,445.7448,123907.0
2023-10-09 09:35:00,459.17,463.77,456.25,462.46,73311.0,445.7351,450.2005,442.9006,448.9289,73311.0
2023-10-09 09:40:00,462.78,464.13,458.58,459.85,46288.0,449.2395,450.55,445.1624,446.3952,46288.0
2023-10-09 09:45:00,458.93,463.0,458.0,461.78,34347.0,445.5021,449.4531,444.5994,448.2688,34347.0
2023-10-09 09:50:00,462.52,464.7,461.72,463.8,33521.0,448.9871,451.1033,448.2105,450.2297,33521.0
2023-10-09 09:55:00,464.47,466.6,463.68,465.54,32898.0,450.8801,452.9477,450.1132,451.9187,32898.0
2023-10-09 10:00:00,465.24,469.67,465.19,467.6,25121.0,451.6275,455.9279,451.579,453.9185,25121.0
2023-10-09 10:05:00,467.32,471.13,466.03,470.15,32151.0,453.6467,457.3452,452.3944,456.3939,32151.0
2023-10-09 10:10:00,470.45,472.99,466.0,466.59,82266.0,456.6851,459.1508,452.3653,452.938,82266.0
2023-10-09 10:15:00,466.21,467.29,464.11,465.02,37590.0,452.5691,453.6175,450.5306,451.414,37590.0
2023-10-09 10:20:00,464.77,465.67,462.03,464.74,18324.0,451.1713,452.0449,448.5114,451.1422,18324.0
2023-10-09 10:25:00,464.7,465.62,462.02,463.62,23817.0,451.1033,451.9964,448.5017,450.0549,23817.0
2023-10-09 10:30:00,463.61,463.82,461.77,461.77,18406.0,450.0452,450.2491,448.2591,448.2591,18406.0
2023-10-09 10:35:00,461.81,462.68,461.1,461.77,17590.0,448.2979,449.1424,447.6087,448.2591,17590.0
2023-10-09 10:40:00,462.13,462.94,461.35,461.93,8195.0,448.6085,449.3948,447.8513,448.4144,8195.0
2023-10-09 10:45:00,462.1,463.22,461.68,461.69,7689.0,448.5794,449.6666,448.1717,448.1814,7689.0
2023-10-09 10:50:00,461.34,462.01,459.73,461.56,24948.0,447.8416,448.492,446.2787,448.0552,24948.0
2023-10-09 10:55:00,461.44,461.98,460.76,461.72,8460.0,447.9387,448.4629,447.2786,448.2105,8460.0
2023-10-09 11:00:00,461.68,463.98,461.56,463.63,10506.0,448.1717,450.4044,448.0552,450.0646,10506.0
2023-10-09 11:05:00,463.86,465.58,463.62,465.46,12898.0,450.2879,451.9576,450.0549,451.8411,12898.0
2023-10-09 11:10:00,465.65,468.2,465.12,467.5,17394.0,452.0255,454.5009,451.511,453.8214,17394.0
2023-10-09 11:15:00,467.63,468.96,467.21,468.19,28610.0,453.9476,455.2387,453.5399,454.4912,28610.0
2023-10-09 11:20:00,468.5,469.99,468.11,469.37,28627.0,454.7921,456.2385,454.4136,455.6367,28627.0
2023-10-09 11:25:00,469.65,470.87,469.49,469.87,24626.0,455.9085,457.0928,455.7532,456.1221,24626.0
2023-10-09 11:30:00,469.82,471.9,469.24,471.88,22255.0,456.0735,458.0927,455.5105,458.0732,22255.0
2023-10-09 11:35:00,471.63,471.75,470.4,470.52,21715.0,457.8306,457.947,456.6365,456.753,21715.0
2023-10-09 11:40:00,470.79,471.01,469.8,470.37,14484.0,457.0151,457.2287,456.0541,456.6074,14484.0
2023-10-09 11:45:00,470.39,471.49,469.73,470.78,13999.0,456.6268,457.6947,455.9862,457.0054,13999.0
2023-10-09 11:50:00,470.78,471.8,470.77,470.84,10565.0,457.0054,457.9956,456.9957,457.0637,10565.0
2023-10-09 11:55:00,471.0,472.11,470.96,471.56,15071.0,457.219,458.2965,457.1802,457.7626,15071.0
2023-10-09 12:00:00,471.76,472.7,471.42,472.35,11998.0,457.9568,458.8693,457.6267,458.5295,11998.0
2023-10-09 12:05:00,472.44,474.48,472.23,473.47,34282.0,458.6169,460.5972,458.413,459.6167,34282.0
2023-10-09 12:10:00,473.46,473.49,472.22,472.78,8471.0,459.607,459.6361,458.4033,458.9469,8471.0
2023-10-09 12:15:00,472.51,473.5,472.0,472.77,13247.0,458.6848,459.6458,458.1897,458.9372,13247.0
2023-10-09 12:20:00,472.93,473.39,471.8,471.83,8198.0,459.0925,459.5391,457.9956,458.0247,8198.0
2023-10-09 12:25:00,472.24,472.24,470.49,471.12,14719.0,458.4227,458.4227,456.7239,457.3355,14719.0
2023-10-09 12:30:00,471.1,471.4,469.48,469.67,9474.0,457.3161,457.6073,455.7435,455.9279,9474.0
2023-10-09 12:35:00,469.91,469.91,468.9,469.53,6299.0,456.1609,456.1609,455.1804,455.792,6299.0
2023-10-09 12:40:00,469.33,469.65,467.29,467.96,12245.0,455.5979,455.9085,453.6175,454.2679,12245.0
2023-10-09 12:45:00,467.21,469.09,466.75,468.93,11066.0,453.5399,455.3649,453.0933,455.2096,11066.0
2023-10-09 12:50:00,468.99,469.59,468.55,468.64,5481.0,455.2678,455.8502,454.8407,454.928,5481.0
2023-10-09 12:55:00,468.56,469.14,468.21,468.27,4937.0,454.8504,455.4134,454.5106,454.5689,4937.0
2023-10-09 13:00:00,468.68,469.58,468.33,469.47,8620.0,454.9669,455.8405,454.6271,455.7338,8620.0
2023-10-09 13:05:00,469.07,469.64,468.5,469.22,6930.0,455.3455,455.8988,454.7921,455.4911,6930.0
2023-10-09 13:10:00,468.97,469.78,468.96,469.47,8706.0,455.2484,456.0347,455.2387,455.7338,8706.0
2023-10-09 13:15:00,469.4,469.58,468.92,468.92,7720.0,455.6658,455.8405,455.1999,455.1999,7720.0
2023-10-09 13:20:00,469.0,469.63,468.69,469.12,6661.0,455.2775,455.8891,454.9766,455.394,6661.0
2023-10-09 13:25:00,469.06,470.54,469.05,469.64,17117.0,455.3358,456.7725,455.326,455.8988,17117.0
2023-10-09 13:30:00,469.66,470.49,469.63,470.12,12370.0,455.9182,456.7239,455.8891,456.3647,12370.0
2023-10-09 13:35:00,470.09,471.01,469.82,470.8,9217.0,456.3356,457.2287,456.0735,457.0248,9217.0
2023-10-09 13:40:00,470.87,471.51,470.56,471.0,7071.0,457.0928,457.7141,456.7919,457.219,7071.0
2023-10-09 13:45:00,471.21,471.61,471.21,471.38,6984.0,457.4228,457.8111,457.4228,457.5879,6984.0
2023-10-09 13:50:00,471.03,471.29,470.87,471.25,9990.0,457.2481,457.5005,457.0928,457.4617,9990.0
2023-10-09 13:55:00,471.22,471.9,468.35,470.85,53387.0,457.4326,458.0927,454.6465,457.0734,53387.0
2023-10-09 14:00:00,470.47,472.35,470.47,471.31,22014.0,456.7045,458.5295,456.7045,457.5199,22014.0
2023-10-09 14:05:00,471.08,471.83,470.87,470.87,12093.0,457.2967,458.0247,457.0928,457.0928,12093.0
2023-10-09 14:10:00,471.34,471.46,470.77,471.08,7469.0,457.549,457.6655,456.9957,457.2967,7469.0
2023-10-09 14:15:00,471.17,471.43,469.91,469.91,16136.0,457.384,457.6364,456.1609,456.1609,16136.0
2023-10-09 14:20:00,469.83,469.97,469.55,469.56,6775.0,456.0832,456.2191,455.8114,455.8211,6775.0
2023-10-09 14:25:00,469.55,469.62,469.0,469.05,4682.0,455.8114,455.8794,455.2775,455.326,4682.0
2023-10-09 14:30:00,468.87,469.01,467.62,467.71,11795.0,455.1513,455.2872,453.9379,454.0253,11795.0
2023-10-09 14:35:00,467.42,468.99,467.41,468.99,9739.0,453.7437,455.2678,453.734,455.2678,9739.0
2023-10-09 14:40:00,469.32,469.7,468.79,469.42,9700.0,455.5881,455.957,455.0737,455.6852,9700.0
2023-10-09 14:45:00,469.52,470.0,469.24,469.85,11359.0,455.7823,456.2483,455.5105,456.1026,11359.0
2023-10-09 14:50:00,470.06,470.42,469.74,470.01,3597.0,456.3065,456.656,455.9959,456.258,3597.0
2023-10-09 14:55:00,470.22,471.12,470.06,470.53,9409.0,456.4618,457.3355,456.3065,456.7627,9409.0
2023-10-09 15:00:00,470.63,471.25,470.52,470.71,5887.0,456.8598,457.4617,456.753,456.9375,5887.0
2023-10-09 15:05:00,470.73,471.23,470.63,470.86,5528.0,456.9569,457.4423,456.8598,457.0831,5528.0
2023-10-09 15:10:00,471.02,471.02,470.21,470.22,8089.0,457.2384,457.2384,456.4521,456.4618,8089.0
2023-10-09 15:15:00,470.16,471.41,470.01,471.41,15560.0,456.4036,457.617,456.258,457.617,15560.0
2023-10-09 15:20:00,471.27,471.36,470.18,471.36,16173.0,457.4811,457.5685,456.423,457.5685,16173.0
2023-10-09 15:25:00,471.27,472.22,471.09,471.58,11653.0,457.4811,458.4033,457.3064,457.782,11653.0
2023-10-09 15:30:00,471.53,471.77,471.26,471.5,7083.0,457.7335,457.9665,457.4714,457.7044,7083.0
2023-10-09 15:35:00,471.5,471.52,470.42,470.64,14553.0,457.7044,457.7238,456.656,456.8695,14553.0
2023-10-09 15:40:00,470.5,470.71,469.73,469.85,14345.0,456.7336,456.9375,455.9862,456.1026,14345.0
2023-10-09 15:45:00,469.94,470.19,469.48,469.75,26656.0,456.19,456.4327,455.7435,456.0056,26656.0
2023-10-09 15:50:00,469.76,470.82,469.76,470.25,48865.0,456.0153,457.0443,456.0153,456.4909,48865.0
2023-10-09 15:55:00,470.25,471.63,469.85,471.62,96103.0,456.4909,457.8306,456.1026,457.8209,96103.0
2023-10-10 09:30:00,473.86,474.98,470.48,471.7,61259.0,459.9953,461.0825,456.7142,457.8985,61259.0
2023-10-10 09:35:00,471.78,472.58,465.06,465.81,26210.0,457.9762,458.7528,451.4528,452.1808,26210.0
2023-10-10 09:40:00,465.86,467.2,463.42,466.87,25509.0,452.2294,453.5302,449.8608,453.2098,25509.0
2023-10-10 09:45:00,467.08,468.53,465.11,467.13,23064.0,453.4137,454.8213,451.5013,453.4622,23064.0
2023-10-10 09:50:00,467.36,468.21,466.27,467.93,10073.0,453.6855,454.5106,452.6274,454.2388,10073.0
2023-10-10 09:55:00,467.63,467.63,465.03,465.85,6715.0,453.9476,453.9476,451.4237,452.2197,6715.0
2023-10-10 10:00:00,465.85,467.61,463.07,463.35,30505.0,452.2197,453.9282,449.521,449.7928,30505.0
2023-10-10 10:05:00,463.81,467.51,462.66,466.51,29113.0,450.2394,453.8311,449.123,452.8604,29113.0
2023-10-10 10:10:00,466.57,467.19,466.08,467.19,11163.0,452.9186,453.5205,452.4429,453.5205,11163.0
2023-10-10 10:15:00,467.28,467.28,463.2,463.87,12526.0,453.6078,453.6078,449.6472,450.2976,12526.0
2023-10-10 10:20:00,464.1,464.58,462.96,464.43,19330.0,450.5209,450.9868,449.4142,450.8412,19330.0
2023-10-10 10:25:00,464.36,465.4,464.16,464.71,6874.0,450.7733,451.7828,450.5791,451.113,6874.0
2023-10-10 10:30:00,464.49,465.19,464.28,464.84,4919.0,450.8995,451.579,450.6956,451.2392,4919.0
2023-10-10 10:35:00,464.17,464.8,463.53,464.8,6287.0,450.5888,451.2004,449.9676,451.2004,6287.0
2023-10-10 10:40:00,464.47,465.11,463.74,463.89,12251.0,450.8801,451.5013,450.1714,450.317,12251.0
2023-10-10 10:45:00,463.87,465.0,463.56,465.0,5920.0,450.2976,451.3945,449.9967,451.3945,5920.0
2023-10-10 10:50:00,464.99,465.87,464.74,465.48,4951.0,451.3848,452.2391,451.1422,451.8605,4951.0
2023-10-10 10:55:00,465.35,465.45,464.59,464.69,3917.0,451.7343,451.8314,450.9965,451.0936,3917.0
2023-10-10 11:00:00,464.76,465.92,464.76,465.61,2800.0,451.1616,452.2876,451.1616,451.9867,2800.0
2023-10-10 11:05:00,466.16,466.76,465.55,466.21,14898.0,452.5206,453.1031,451.9285,452.5691,14898.0
2023-10-10 11:10:00,466.22,466.54,465.73,465.92,7542.0,452.5789,452.8895,452.1032,452.2876,7542.0
2023-10-10 11:15:00,465.92,466.09,465.12,465.21,4007.0,452.2876,452.4527,451.511,451.5984,4007.0
2023-10-10 11:20:00,465.21,465.75,464.52,464.72,5184.0,451.5984,452.1226,450.9286,451.1227,5184.0
2023-10-10 11:25:00,464.55,465.13,464.0,464.87,5302.0,450.9577,451.5207,450.4238,451.2684,5302.0
2023-10-10 11:30:00,465.05,465.29,464.27,464.49,2808.0,451.4431,451.6761,450.6859,450.8995,2808.0
2023-10-10 11:35:00,464.29,464.78,464.03,464.69,3000.0,450.7053,451.181,450.4529,451.0936,3000.0
2023-10-10 11:40:00,464.67,464.99,463.89,464.28,7424.0,451.0742,451.3848,450.317,450.6956,7424.0
2023-10-10 11:45:00,464.59,464.59,463.68,463.69,5644.0,450.9965,450.9965,450.1132,450.1229,5644.0
2023-10-10 11:50:00,463.76,464.03,462.98,463.02,11987.0,450.1908,450.4529,449.4337,449.4725,11987.0
2023-10-10 11:55:00,463.14,463.83,462.63,463.61,5247.0,449.589,450.2588,449.0939,450.0452,5247.0
2023-10-10 12:00:00,463.7,464.81,463.69,464.41,8642.0,450.1326,451.2101,450.1229,450.8218,8642.0
2023-10-10 12:05:00,464.23,464.96,463.96,464.92,10662.0,450.6471,451.3557,450.385,451.3169,10662.0
2023-10-10 12:10:00,464.94,465.55,464.73,465.19,3995.0,451.3363,451.9285,451.1324,451.579,3995.0
2023-10-10 12:15:00,465.25,465.57,465.08,465.25,2115.0,451.6372,451.9479,451.4722,451.6372,2115.0
2023-10-10 12:20:00,465.38,467.02,465.38,466.69,7026.0,451.7634,453.3554,451.7634,453.0351,7026.0
2023-10-10 12:25:00,466.85,467.18,466.53,467.18,3358.0,453.1904,453.5108,452.8798,453.5108,3358.0
2023-10-10 12:30:00,467.18,467.51,465.95,466.08,7883.0,453.5108,453.8311,452.3168,452.4429,7883.0
2023-10-10 12:35:00,466.0,466.53,465.89,466.41,2100.0,452.3653,452.8798,452.2585,452.7633,2100.0
2023-10-10 12:40:00,466.67,466.72,465.92,465.92,2607.0,453.0157,453.0642,452.2876,452.2876,2607.0
2023-10-10 12:45:00,466.28,467.04,466.28,466.63,4355.0,452.6371,453.3749,452.6371,452.9769,4355.0
2023-10-10 12:50:00,466.77,467.03,466.44,466.88,1927.0,453.1128,453.3652,452.7924,453.2195,1927.0
2023-10-10 12:55:00,466.86,466.9,466.19,466.56,2381.0,453.2001,453.239,452.5497,452.9089,2381.0
2023-10-10 13:00:00,465.86,466.27,465.32,465.34,4503.0,452.2294,452.6274,451.7052,451.7246,4503.0
2023-10-10 13:05:00,465.03,465.94,464.66,465.89,4851.0,451.4237,452.307,451.0645,452.2585,4851.0
2023-10-10 13:10:00,465.89,467.16,465.78,466.6,8802.0,452.2585,453.4913,452.1517,452.9477,8802.0
2023-10-10 13:15:00,466.8,467.41,466.79,466.91,4801.0,453.1419,453.734,453.1322,453.2487,4801.0
2023-10-10 13:20:00,467.2,467.91,466.77,467.53,8011.0,453.5302,454.2194,453.1128,453.8505,8011.0
2023-10-10 13:25:00,467.46,468.35,467.19,468.31,6689.0,453.7826,454.6465,453.5205,454.6077,6689.0
2023-10-10 13:30:00,468.31,468.31,467.27,467.62,6956.0,454.6077,454.6077,453.5981,453.9379,6956.0
2023-10-10 13:35:00,467.91,467.91,467.42,467.48,5431.0,454.2194,454.2194,453.7437,453.802,5431.0
2023-10-10 13:40:00,467.62,467.69,466.4,466.49,8350.0,453.9379,454.0058,452.7536,452.841,8350.0
2023-10-10 13:45:00,466.73,466.85,466.26,466.64,4524.0,453.0739,453.1904,452.6177,452.9866,4524.0
2023-10-10 13:50:00,466.84,467.07,466.28,466.72,9884.0,453.1807,453.404,452.6371,453.0642,9884.0
2023-10-10 13:55:00,466.82,467.7,466.82,467.64,2497.0,453.1613,454.0155,453.1613,453.9573,2497.0
2023-10-10 14:00:00,467.86,467.89,466.78,466.95,4761.0,454.1709,454.2,453.1225,453.2875,4761.0
2023-10-10 14:05:00,466.69,467.11,466.63,466.63,3832.0,453.0351,453.4428,452.9769,452.9769,3832.0
2023-10-10 14:10:00,466.69,466.91,466.6,466.8,700.0,453.0351,453.2487,452.9477,453.1419,700.0
2023-10-10 14:15:00,466.8,467.29,466.57,466.91,5502.0,453.1419,453.6175,452.9186,453.2487,5502.0
2023-10-10 14:20:00,466.84,467.21,466.62,466.69,3948.0,453.1807,453.5399,452.9671,453.0351,3948.0
2023-10-10 14:25:00,466.6,467.28,466.54,467.05,5060.0,452.9477,453.6078,452.8895,453.3846,5060.0
2023-10-10 14:30:00,467.12,467.68,466.99,467.59,3243.0,453.4525,453.9961,453.3263,453.9088,3243.0
2023-10-10 14:35:00,467.58,467.69,467.12,467.44,3907.0,453.8991,454.0058,453.4525,453.7632,3907.0
2023-10-10 14:40:00,467.52,467.63,467.1,467.55,4503.0,453.8408,453.9476,453.4331,453.8699,4503.0
2023-10-10 14:45:00,467.42,467.76,467.32,467.43,3326.0,453.7437,454.0738,453.6467,453.7534,3326.0
2023-10-10 14:50:00,467.33,467.33,466.13,466.4,6843.0,453.6564,453.6564,452.4915,452.7536,6843.0
2023-10-10 14:55:00,466.19,466.93,466.04,466.86,11614.0,452.5497,453.2681,452.4041,453.2001,11614.0
2023-10-10 15:00:00,466.86,467.13,466.5,466.79,5700.0,453.2001,453.4622,452.8507,453.1322,5700.0
2023-10-10 15:05:00,466.7,466.7,466.13,466.62,6357.0,453.0448,453.0448,452.4915,452.9671,6357.0
2023-10-10 15:10:00,466.75,466.82,466.22,466.41,6889.0,453.0933,453.1613,452.5789,452.7633,6889.0
2023-10-10 15:15:00,466.28,466.94,466.25,466.7,4930.0,452.6371,453.2778,452.608,453.0448,4930.0
2023-10-10 15:20:00,466.64,466.64,465.51,465.83,6420.0,452.9866,452.9866,451.8896,452.2003,6420.0
2023-10-10 15:25:00,465.83,466.21,465.7,465.95,5531.0,452.2003,452.5691,452.0741,452.3168,5531.0
2023-10-10 15:30:00,465.75,465.99,465.27,465.41,7073.0,452.1226,452.3556,451.6566,451.7926,7073.0
2023-10-10 15:35:00,465.21,465.46,464.79,464.94,13878.0,451.5984,451.8411,451.1907,451.3363,13878.0
2023-10-10 15:40:00,464.94,465.35,464.56,465.35,7901.0,451.3363,451.7343,450.9674,451.7343,7901.0
2023-10-10 15:45:00,465.24,465.45,464.5,465.1,20230.0,451.6275,451.8314,450.9092,451.4916,20230.0
2023-10-10 15:50:00,465.06,465.06,464.61,464.66,14740.0,451.4528,451.4528,451.016,451.0645,14740.0
2023-10-10 15:55:00,464.74,465.27,464.16,465.2,40531.0,451.1422,451.6566,450.5791,451.5887,40531.0
2023-10-11 09:30:00,467.25,469.6,466.31,467.77,25621.0,453.5787,455.86,452.6662,454.0835,25621.0
2023-10-11 09:35:00,467.32,469.27,466.5,467.94,8957.0,453.6467,455.5396,452.8507,454.2485,8957.0
2023-10-11 09:40:00,467.27,469.32,467.26,468.5,7179.0,453.5981,455.5881,453.5884,454.7921,7179.0
2023-10-11 09:45:00,468.01,471.99,468.01,471.99,11246.0,454.3165,458.18,454.3165,458.18,11246.0
2023-10-11 09:50:00,471.64,472.05,470.6,470.63,9202.0,457.8403,458.2383,456.8307,456.8598,9202.0
2023-10-11 09:55:00,470.4,470.46,469.64,469.91,3733.0,456.6365,456.6948,455.8988,456.1609,3733.0
2023-10-11 10:00:00,470.08,470.42,469.18,469.53,6350.0,456.3259,456.656,455.4522,455.792,6350.0
2023-10-11 10:05:00,469.85,470.17,469.34,470.13,5122.0,456.1026,456.4133,455.6076,456.3744,5122.0
2023-10-11 10:10:00,470.01,470.05,468.68,468.68,2288.0,456.258,456.2968,454.9669,454.9669,2288.0
2023-10-11 10:15:00,468.9,469.42,468.7,469.32,3856.0,455.1804,455.6852,454.9863,455.5881,3856.0
2023-10-11 10:20:00,469.41,469.83,468.83,469.24,6520.0,455.6755,456.0832,455.1125,455.5105,6520.0
2023-10-11 10:25:00,469.47,469.79,469.17,469.26,2236.0,455.7338,456.0444,455.4425,455.5299,2236.0
2023-10-11 10:30:00,469.63,470.63,469.63,470.61,2565.0,455.8891,456.8598,455.8891,456.8404,2565.0
2023-10-11 10:35:00,470.37,471.53,469.72,471.06,5817.0,456.6074,457.7335,455.9764,457.2772,5817.0
2023-10-11 10:40:00,470.77,471.24,470.14,471.2,2552.0,456.9957,457.452,456.3842,457.4131,2552.0
2023-10-11 10:45:00,471.06,471.48,470.58,471.11,4131.0,457.2772,457.6849,456.8113,457.3258,4131.0
2023-10-11 10:50:00,471.08,471.47,471.05,471.23,2655.0,457.2967,457.6752,457.2675,457.4423,2655.0
2023-10-11 10:55:00,471.41,472.22,471.41,471.92,1550.0,457.617,458.4033,457.617,458.1121,1550.0
2023-10-11 11:00:00,471.96,472.46,471.32,471.32,7637.0,458.1509,458.6363,457.5296,457.5296,7637.0
2023-10-11 11:05:00,471.67,472.68,471.66,472.47,8795.0,457.8694,458.8498,457.8597,458.646,8795.0
2023-10-11 11:10:00,472.5,473.38,472.17,472.19,8359.0,458.6751,459.5294,458.3548,458.3742,8359.0
2023-10-11 11:15:00,472.0,472.1,470.99,471.0,6743.0,458.1897,458.2868,457.2093,457.219,6743.0
2023-10-11 11:20:00,470.83,471.46,470.76,471.17,3892.0,457.054,457.6655,456.986,457.384,3892.0
2023-10-11 11:25:00,471.24,472.95,471.24,472.69,9516.0,457.452,459.1119,457.452,458.8595,9516.0
2023-10-11 11:30:00,473.0,473.51,471.49,472.65,15659.0,459.1605,459.6556,457.6947,458.8207,15659.0
2023-10-11 11:35:00,472.59,474.04,472.23,473.65,3910.0,458.7625,460.17,458.413,459.7915,3910.0
2023-10-11 11:40:00,473.61,474.64,473.59,474.01,7083.0,459.7526,460.7525,459.7332,460.1409,7083.0
2023-10-11 11:45:00,473.99,474.41,473.65,473.7,2376.0,460.1215,460.5292,459.7915,459.84,2376.0
2023-10-11 11:50:00,473.58,474.39,473.2,474.27,2646.0,459.7235,460.5098,459.3546,460.3933,2646.0
2023-10-11 11:55:00,474.17,474.21,473.06,473.26,2367.0,460.2962,460.3351,459.2187,459.4129,2367.0
2023-10-11 12:00:00,473.24,473.32,472.78,472.82,1287.0,459.3935,459.4711,458.9469,458.9857,1287.0
2023-10-11 12:05:00,472.82,473.25,472.21,472.21,1500.0,458.9857,459.4032,458.3936,458.3936,1500.0
2023-10-11 12:10:00,472.55,472.9,472.12,472.12,1101.0,458.7236,459.0634,458.3062,458.3062,1101.0
2023-10-11 12:15:00,472.02,472.27,471.67,472.03,2906.0,458.2091,458.4518,457.8694,458.2189,2906.0
2023-10-11 12:20:00,472.06,472.17,471.07,471.1,4931.0,458.248,458.3548,457.2869,457.3161,4931.0
2023-10-11 12:25:00,471.3,471.76,471.3,471.6,1272.0,457.5102,457.9568,457.5102,457.8014,1272.0
2023-10-11 12:30:00,471.42,472.05,471.28,471.77,2731.0,457.6267,458.2383,457.4908,457.9665,2731.0
2023-10-11 12:35:00,471.66,472.03,471.25,471.5,4691.0,457.8597,458.2189,457.4617,457.7044,4691.0
2023-10-11 12:40:00,471.54,471.86,471.49,471.53,2350.0,457.7432,458.0538,457.6947,457.7335,2350.0
2023-10-11 12:45:00,471.75,472.23,471.74,472.22,2457.0,457.947,458.413,457.9373,458.4033,2457.0
2023-10-11 12:50:00,472.04,472.04,471.24,471.24,2501.0,458.2286,458.2286,457.452,457.452,2501.0
2023-10-11 12:55:00,471.16,471.62,471.16,471.58,2362.0,457.3743,457.8209,457.3743,457.782,2362.0
2023-10-11 13:00:00,471.52,471.78,471.25,471.62,1903.0,457.7238,457.9762,457.4617,457.8209,1903.0
2023-10-11 13:05:00,471.86,472.12,471.62,472.01,3271.0,458.0538,458.3062,457.8209,458.1994,3271.0
2023-10-11 13:10:00,472.09,472.51,471.83,472.3,12920.0,458.2771,458.6848,458.0247,458.481,12920.0
2023-10-11 13:15:00,472.5,472.73,471.56,471.56,2074.0,458.6751,458.8984,457.7626,457.7626,2074.0
2023-10-11 13:20:00,471.48,471.96,471.05,471.22,4390.0,457.6849,458.1509,457.2675,457.4326,4390.0
2023-10-11 13:25:00,471.2,471.81,471.2,471.47,2840.0,457.4131,458.0053,457.4131,457.6752,2840.0
2023-10-11 13:30:00,471.34,471.47,471.11,471.28,2134.0,457.549,457.6752,457.3258,457.4908,2134.0
2023-10-11 13:35:00,471.26,471.26,470.58,470.73,3124.0,457.4714,457.4714,456.8113,456.9569,3124.0
2023-10-11 13:40:00,470.68,471.16,470.67,471.16,1898.0,456.9084,457.3743,456.8986,457.3743,1898.0
2023-10-11 13:45:00,471.3,471.51,470.92,470.92,4357.0,457.5102,457.7141,457.1413,457.1413,4357.0
2023-10-11 13:50:00,471.52,471.89,471.07,471.71,3352.0,457.7238,458.083,457.2869,457.9082,3352.0
2023-10-11 13:55:00,471.77,471.77,471.49,471.75,3195.0,457.9665,457.9665,457.6947,457.947,3195.0
2023-10-11 14:00:00,472.0,472.0,471.66,472.0,1564.0,458.1897,458.1897,457.8597,458.1897,1564.0
2023-10-11 14:05:00,471.93,472.27,471.82,471.82,2446.0,458.1218,458.4518,458.015,458.015,2446.0
2023-10-11 14:10:00,471.67,471.85,471.52,471.52,879.0,457.8694,458.0441,457.7238,457.7238,879.0
2023-10-11 14:15:00,471.97,472.32,471.97,472.11,1343.0,458.1606,458.5004,458.1606,458.2965,1343.0
2023-10-11 14:20:00,472.3,472.45,471.96,472.18,1325.0,458.481,458.6266,458.1509,458.3645,1325.0
2023-10-11 14:25:00,472.32,472.39,471.16,472.16,8433.0,458.5004,458.5683,457.3743,458.3451,8433.0
2023-10-11 14:30:00,471.83,472.66,471.83,472.3,2528.0,458.0247,458.8304,458.0247,458.481,2528.0
2023-10-11 14:35:00,472.31,472.39,471.9,471.91,1934.0,458.4907,458.5683,458.0927,458.1024,1934.0
2023-10-11 14:40:00,471.85,472.07,471.72,471.73,3400.0,458.0441,458.2577,457.9179,457.9276,3400.0
2023-10-11 14:45:00,471.52,472.1,471.51,472.02,4087.0,457.7238,458.2868,457.7141,458.2091,4087.0
2023-10-11 14:50:00,471.89,471.89,471.54,471.54,300.0,458.083,458.083,457.7432,457.7432,300.0
2023-10-11 14:55:00,471.71,471.86,471.55,471.55,600.0,457.9082,458.0538,457.7529,457.7529,600.0
2023-10-11 15:00:00,471.53,472.0,471.41,472.0,1875.0,457.7335,458.1897,457.617,458.1897,1875.0
2023-10-11 15:05:00,471.99,472.11,471.98,472.11,759.0,458.18,458.2965,458.1703,458.2965,759.0
2023-10-11 15:10:00,472.17,472.39,472.1,472.11,1227.0,458.3548,458.5683,458.2868,458.2965,1227.0
2023-10-11 15:15:00,472.31,472.31,471.76,471.86,2099.0,458.4907,458.4907,457.9568,458.0538,2099.0
2023-10-11 15:20:00,471.76,471.98,471.67,471.98,1306.0,457.9568,458.1703,457.8694,458.1703,1306.0
2023-10-11 15:25:00,472.0,472.31,471.68,472.31,5752.0,458.1897,458.4907,457.8791,458.4907,5752.0
2023-10-11 15:30:00,472.0,472.01,471.35,471.49,3314.0,458.1897,458.1994,457.5588,457.6947,3314.0
2023-10-11 15:35:00,471.49,472.38,471.49,472.38,3650.0,457.6947,458.5586,457.6947,458.5586,3650.0
2023-10-11 15:40:00,472.38,472.9,472.26,472.81,4820.0,458.5586,459.0634,458.4421,458.976,4820.0
2023-10-11 15:45:00,472.83,473.03,472.56,472.63,10915.0,458.9954,459.1896,458.7333,458.8013,10915.0
2023-10-11 15:50:00,472.77,473.03,472.57,472.97,10242.0,458.9372,459.1896,458.7431,459.1314,10242.0
2023-10-11 15:55:00,473.22,473.85,472.73,473.31,28008.0,459.374,459.9856,458.8984,459.4614,28008.0
2023-10-12 09:30:00,474.0,474.01,471.77,472.33,11194.0,460.1312,460.1409,457.9665,458.5101,11194.0
2023-10-12 09:35:00,472.56,475.66,472.56,473.41,11453.0,458.7333,461.7426,458.7333,459.5585,11453.0
2023-10-12 09:40:00,473.15,475.69,472.93,475.69,9099.0,459.3061,461.7718,459.0925,461.7718,9099.0
2023-10-12 09:45:00,475.56,476.48,474.65,474.65,8713.0,461.6456,462.5387,460.7622,460.7622,8713.0
2023-10-12 09:50:00,474.73,474.97,474.41,474.57,1852.0,460.8399,461.0728,460.5292,460.6845,1852.0
2023-10-12 09:55:00,474.35,475.36,472.52,473.08,15597.0,460.471,461.4514,458.6945,459.2381,15597.0
2023-10-12 10:00:00,473.07,473.76,472.88,473.15,1953.0,459.2284,459.8982,459.044,459.3061,1953.0
2023-10-12 10:05:00,472.81,473.2,472.15,472.22,3875.0,458.976,459.3546,458.3353,458.4033,3875.0
2023-10-12 10:10:00,472.47,472.84,472.2,472.54,2087.0,458.646,459.0052,458.3839,458.7139,2087.0
2023-10-12 10:15:00,473.07,473.08,472.28,472.85,2342.0,459.2284,459.2381,458.4615,459.0149,2342.0
2023-10-12 10:20:00,472.91,472.96,472.57,472.81,2227.0,459.0731,459.1216,458.7431,458.976,2227.0
2023-10-12 10:25:00,472.66,472.85,472.09,472.24,5531.0,458.8304,459.0149,458.2771,458.4227,5531.0
2023-10-12 10:30:00,472.58,472.69,471.31,471.96,2628.0,458.7528,458.8595,457.5199,458.1509,2628.0
2023-10-12 10:35:00,471.95,472.14,471.27,471.4,3274.0,458.1412,458.3256,457.4811,457.6073,3274.0
2023-10-12 10:40:00,471.4,471.49,471.07,471.07,2741.0,457.6073,457.6947,457.2869,457.2869,2741.0
2023-10-12 10:45:00,471.38,472.02,471.38,471.8,2141.0,457.5879,458.2091,457.5879,457.9956,2141.0
2023-10-12 10:50:00,471.97,472.23,471.8,472.23,1627.0,458.1606,458.413,457.9956,458.413,1627.0
2023-10-12 10:55:00,471.97,472.23,471.34,472.23,14023.0,458.1606,458.413,457.549,458.413,14023.0
2023-10-12 11:00:00,472.33,472.52,471.9,472.07,3128.0,458.5101,458.6945,458.0927,458.2577,3128.0
2023-10-12 11:05:00,471.8,472.95,471.45,472.66,5831.0,457.9956,459.1119,457.6558,458.8304,5831.0
2023-10-12 11:10:00,472.74,473.24,472.47,473.24,1700.0,458.9081,459.3935,458.646,459.3935,1700.0
2023-10-12 11:15:00,472.91,473.58,472.75,473.51,6455.0,459.0731,459.7235,458.9178,459.6556,6455.0
2023-10-12 11:20:00,473.76,474.08,473.13,473.63,4578.0,459.8982,460.2089,459.2867,459.772,4578.0
2023-10-12 11:25:00,473.8,474.7,473.8,474.45,6052.0,459.9371,460.8107,459.9371,460.568,6052.0
2023-10-12 11:30:00,474.43,475.41,474.43,474.75,6225.0,460.5486,461.5,460.5486,460.8593,6225.0
2023-10-12 11:35:00,474.74,475.4,474.52,474.81,8350.0,460.8496,461.4903,460.636,460.9175,8350.0
2023-10-12 11:40:00,474.94,474.94,474.56,474.67,2505.0,461.0437,461.0437,460.6748,460.7816,2505.0
2023-10-12 11:45:00,474.66,474.96,474.4,474.73,1987.0,460.7719,461.0631,460.5195,460.8399,1987.0
2023-10-12 11:50:00,474.72,475.37,474.71,475.07,11501.0,460.8301,461.4611,460.8204,461.1699,11501.0
2023-10-12 11:55:00,475.23,475.26,475.0,475.01,2701.0,461.3252,461.3543,461.102,461.1117,2701.0
2023-10-12 12:00:00,475.01,475.8,474.77,474.78,6706.0,461.1117,461.8785,460.8787,460.8884,6706.0
2023-10-12 12:05:00,475.18,475.88,475.15,475.88,2516.0,461.2767,461.9562,461.2476,461.9562,2516.0
2023-10-12 12:10:00,475.74,476.18,475.36,476.0,11568.0,461.8203,462.2474,461.4514,462.0727,11568.0
2023-10-12 12:15:00,476.14,476.36,475.63,475.98,7204.0,462.2086,462.4222,461.7135,462.0533,7204.0
2023-10-12 12:20:00,475.98,476.31,475.8,476.31,4000.0,462.0533,462.3736,461.8785,462.3736,4000.0
2023-10-12 12:25:00,476.27,476.46,476.16,476.33,5487.0,462.3348,462.5192,462.228,462.393,5487.0
2023-10-12 12:30:00,476.28,476.44,475.89,476.1,4103.0,462.3445,462.4998,461.9659,462.1698,4103.0
2023-10-12 12:35:00,475.94,476.31,475.74,476.31,3119.0,462.0145,462.3736,461.8203,462.3736,3119.0
2023-10-12 12:40:00,476.24,476.67,476.22,476.66,1504.0,462.3057,462.7231,462.2863,462.7134,1504.0
2023-10-12 12:45:00,476.5,477.15,476.5,477.0,7577.0,462.5581,463.189,462.5581,463.0434,7577.0
2023-10-12 12:50:00,477.17,477.17,476.58,476.95,3546.0,463.2085,463.2085,462.6357,462.9949,3546.0
2023-10-12 12:55:00,477.05,477.05,476.35,476.77,3582.0,463.092,463.092,462.4125,462.8202,3582.0
2023-10-12 13:00:00,476.41,476.41,475.57,476.25,2883.0,462.4707,462.4707,461.6553,462.3154,2883.0
2023-10-12 13:05:00,475.84,476.21,475.31,475.37,5495.0,461.9174,462.2766,461.4029,461.4611,5495.0
2023-10-12 13:10:00,475.11,475.45,474.94,475.45,4102.0,461.2087,461.5388,461.0437,461.5388,4102.0
2023-10-12 13:15:00,475.35,475.35,474.25,474.33,5815.0,461.4417,461.4417,460.3739,460.4516,5815.0
2023-10-12 13:20:00,474.33,474.47,474.04,474.45,2630.0,460.4516,460.5875,460.17,460.568,2630.0
2023-10-12 13:25:00,474.31,474.31,473.4,473.46,6732.0,460.4321,460.4321,459.5488,459.607,6732.0
2023-10-12 13:30:00,473.31,473.42,472.74,472.75,4580.0,459.4614,459.5682,458.9081,458.9178,4580.0
2023-10-12 13:35:00,472.81,472.81,472.22,472.36,1300.0,458.976,458.976,458.4033,458.5392,1300.0
2023-10-12 13:40:00,472.36,472.67,472.23,472.32,2000.0,458.5392,458.8401,458.413,458.5004,2000.0
2023-10-12 13:45:00,472.74,473.11,472.62,473.11,3106.0,458.9081,459.2673,458.7916,459.2673,3106.0
2023-10-12 13:50:00,473.0,473.4,472.66,473.1,17529.0,459.1605,459.5488,458.8304,459.2575,17529.0
2023-10-12 13:55:00,473.09,473.25,472.89,473.14,4436.0,459.2478,459.4032,459.0537,459.2964,4436.0
2023-10-12 14:00:00,472.98,474.09,472.98,473.93,8469.0,459.1411,460.2186,459.1411,460.0633,8469.0
2023-10-12 14:05:00,474.03,474.22,473.96,474.17,2108.0,460.1603,460.3448,460.0924,460.2962,2108.0
2023-10-12 14:10:00,473.95,474.48,473.94,474.48,3511.0,460.0827,460.5972,460.073,460.5972,3511.0
2023-10-12 14:15:00,474.56,474.87,473.88,474.16,4199.0,460.6748,460.9758,460.0147,460.2865,4199.0
2023-10-12 14:20:00,474.4,475.1,474.26,475.1,3000.0,460.5195,461.199,460.3836,461.199,3000.0
2023-10-12 14:25:00,475.25,475.46,475.07,475.21,1473.0,461.3446,461.5485,461.1699,461.3058,1473.0
2023-10-12 14:30:00,475.39,475.9,475.14,475.9,9169.0,461.4805,461.9756,461.2379,461.9756,9169.0
2023-10-12 14:35:00,476.29,476.29,475.75,475.84,4043.0,462.3542,462.3542,461.83,461.9174,4043.0
2023-10-12 14:40:00,475.71,475.8,474.83,474.83,7521.0,461.7912,461.8785,460.9369,460.9369,7521.0
2023-10-12 14:45:00,475.04,475.04,474.26,474.59,3946.0,461.1408,461.1408,460.3836,460.704,3946.0
2023-10-12 14:50:00,474.58,475.59,474.57,475.24,10743.0,460.6942,461.6747,460.6845,461.3349,10743.0
2023-10-12 14:55:00,475.33,475.77,475.26,475.77,1320.0,461.4223,461.8494,461.3543,461.8494,1320.0
2023-10-12 15:00:00,475.87,476.4,475.77,476.36,2201.0,461.9465,462.461,461.8494,462.4222,2201.0
2023-10-12 15:05:00,476.34,477.09,476.21,476.88,3123.0,462.4027,463.1308,462.2766,462.9269,3123.0
2023-10-12 15:10:00,476.87,477.55,476.78,477.55,4604.0,462.9172,463.5773,462.8299,463.5773,4604.0
2023-10-12 15:15:00,477.58,477.83,477.4,477.73,12936.0,463.6065,463.8492,463.4317,463.7521,12936.0
2023-10-12 15:20:00,477.73,477.74,477.07,477.4,6821.0,463.7521,463.7618,463.1114,463.4317,6821.0
2023-10-12 15:25:00,477.2,477.62,476.94,477.25,5054.0,463.2376,463.6453,462.9852,463.2861,5054.0
2023-10-12 15:30:00,477.44,478.1,477.28,478.05,10899.0,463.4706,464.1113,463.3152,464.0627,10899.0
2023-10-12 15:35:00,477.77,478.42,477.68,477.92,11055.0,463.7909,464.4219,463.7035,463.9365,11055.0
2023-10-12 15:40:00,478.06,478.31,477.94,478.31,12887.0,464.0724,464.3151,463.9559,464.3151,12887.0
2023-10-12 15:45:00,478.24,479.05,478.09,479.05,27178.0,464.2472,465.0335,464.1015,465.0335,27178.0
2023-10-12 15:50:00,479.15,479.42,477.33,477.48,27250.0,465.1305,465.3926,463.3638,463.5094,27250.0
2023-10-12 15:55:00,477.3,477.52,477.16,477.31,32988.0,463.3347,463.5482,463.1988,463.3444,32988.0
2023-10-13 09:30:00,482.39,485.5,481.16,484.41,33434.0,468.2757,471.2947,467.0817,470.2366,33434.0
2023-10-13 09:35:00,484.8,486.99,484.46,485.56,16886.0,470.6152,472.7411,470.2852,471.353,16886.0
2023-10-13 09:40:00,485.59,486.38,484.66,484.73,8708.0,471.3821,472.149,470.4793,470.5473,8708.0
2023-10-13 09:45:00,485.1,485.67,483.81,485.16,6754.0,470.9064,471.4598,469.6542,470.9647,6754.0
2023-10-13 09:50:00,484.83,484.83,483.57,483.85,5641.0,470.6443,470.6443,469.4212,469.693,5641.0
2023-10-13 09:55:00,483.92,483.92,481.48,481.89,8097.0,469.761,469.761,467.3924,467.7904,8097.0
2023-10-13 10:00:00,481.47,481.91,480.35,481.91,5167.0,467.3827,467.8098,466.2954,467.8098,5167.0
2023-10-13 10:05:00,482.39,482.46,481.42,482.46,5372.0,468.2757,468.3437,467.3341,468.3437,5372.0
2023-10-13 10:10:00,482.04,482.27,481.58,481.61,2522.0,467.936,468.1592,467.4894,467.5186,2522.0
2023-10-13 10:15:00,481.57,481.93,480.58,481.93,5496.0,467.4797,467.8292,466.5187,467.8292,5496.0
2023-10-13 10:20:00,481.72,483.85,481.72,483.85,11635.0,467.6253,469.693,467.6253,469.693,11635.0
2023-10-13 10:25:00,483.85,485.08,483.82,484.97,12824.0,469.693,470.887,469.6639,470.7802,12824.0
2023-10-13 10:30:00,484.97,485.9,484.71,485.69,12693.0,470.7802,471.683,470.5279,471.4792,12693.0
2023-10-13 10:35:00,485.47,486.5,485.1,485.79,13144.0,471.2656,472.2655,470.9064,471.5763,13144.0
2023-10-13 10:40:00,485.5,485.66,484.67,485.22,6269.0,471.2947,471.4501,470.489,471.0229,6269.0
2023-10-13 10:45:00,485.48,485.89,485.4,485.73,1784.0,471.2753,471.6733,471.1977,471.518,1784.0
2023-10-13 10:50:00,485.61,485.97,485.0,485.84,12801.0,471.4015,471.751,470.8094,471.6248,12801.0
2023-10-13 10:55:00,485.96,486.42,485.73,486.27,8589.0,471.7413,472.1878,471.518,472.0422,8589.0
2023-10-13 11:00:00,486.24,486.49,485.57,486.31,10572.0,472.0131,472.2558,471.3627,472.081,10572.0
2023-10-13 11:05:00,486.15,486.15,485.2,486.1,9963.0,471.9257,471.9257,471.0035,471.8772,9963.0
2023-10-13 11:10:00,485.99,486.5,485.71,486.23,6070.0,471.7704,472.2655,471.4986,472.0034,6070.0
2023-10-13 11:15:00,486.36,486.69,486.2,486.52,7056.0,472.1296,472.4499,471.9743,472.2849,7056.0
2023-10-13 11:20:00,486.33,486.97,486.15,486.38,7803.0,472.1005,472.7217,471.9257,472.149,7803.0
2023-10-13 11:25:00,486.28,486.44,485.12,485.81,10043.0,472.0519,472.2072,470.9259,471.5957,10043.0
2023-10-13 11:30:00,485.83,486.77,485.77,486.62,5201.0,471.6151,472.5276,471.5568,472.382,5201.0
2023-10-13 11:35:00,486.79,488.0,486.79,487.76,5427.0,472.547,473.7216,472.547,473.4886,5427.0
2023-10-13 11:40:00,487.31,488.45,487.31,487.65,3352.0,473.0518,474.1584,473.0518,473.3818,3352.0
2023-10-13 11:45:00,487.77,488.24,487.02,487.25,30546.0,473.4983,473.9546,472.7703,472.9935,30546.0
2023-10-13 11:50:00,486.88,487.36,486.61,487.32,6146.0,472.6344,473.1003,472.3723,473.0615,6146.0
2023-10-13 11:55:00,486.94,486.95,486.0,486.29,3029.0,472.6926,472.7023,471.7801,472.0616,3029.0
2023-10-13 12:00:00,486.28,486.91,486.11,486.85,3702.0,472.0519,472.6635,471.8869,472.6052,3702.0
2023-10-13 12:05:00,487.01,487.36,486.75,487.32,4334.0,472.7606,473.1003,472.5082,473.0615,4334.0
2023-10-13 12:10:00,487.01,487.01,486.09,486.51,2593.0,472.7606,472.7606,471.8675,472.2752,2593.0
2023-10-13 12:15:00,486.2,486.71,486.2,486.71,703.0,471.9743,472.4693,471.9743,472.4693,703.0
2023-10-13 12:20:00,486.56,486.9,485.61,486.49,3383.0,472.3237,472.6538,471.4015,472.2558,3383.0
2023-10-13 12:25:00,486.26,487.01,486.26,487.01,9151.0,472.0325,472.7606,472.0325,472.7606,9151.0
2023-10-13 12:30:00,486.83,487.47,486.77,487.36,4000.0,472.5858,473.2071,472.5276,473.1003,4000.0
2023-10-13 12:35:00,487.44,488.42,487.16,488.29,25561.0,473.178,474.1293,472.9062,474.0031,25561.0
2023-10-13 12:40:00,488.13,488.87,488.11,488.72,5118.0,473.8478,474.5661,473.8284,474.4205,5118.0
2023-10-13 12:45:00,488.86,488.86,487.23,487.23,3712.0,474.5564,474.5564,472.9741,472.9741,3712.0
2023-10-13 12:50:00,486.98,487.06,485.4,485.95,24309.0,472.7314,472.8091,471.1977,471.7316,24309.0
2023-10-13 12:55:00,485.92,487.51,485.92,486.69,4726.0,471.7024,473.2459,471.7024,472.4499,4726.0
2023-10-13 13:00:00,486.78,487.66,486.78,487.32,2511.0,472.5373,473.3915,472.5373,473.0615,2511.0
2023-10-13 13:05:00,487.36,487.36,486.52,486.66,4179.0,473.1003,473.1003,472.2849,472.4208,4179.0
2023-10-13 13:10:00,486.68,487.36,486.46,487.22,8865.0,472.4402,473.1003,472.2266,472.9644,8865.0
2023-10-13 13:15:00,487.36,487.78,487.36,487.69,2327.0,473.1003,473.508,473.1003,473.4207,2327.0
2023-10-13 13:20:00,487.42,487.91,487.26,487.71,2201.0,473.1586,473.6342,473.0032,473.4401,2201.0
2023-10-13 13:25:00,487.95,487.95,487.28,487.28,1706.0,473.6731,473.6731,473.0227,473.0227,1706.0
2023-10-13 13:30:00,487.26,487.28,486.56,486.74,3693.0,473.0032,473.0227,472.3237,472.4985,3693.0
2023-10-13 13:35:00,486.62,486.99,486.46,486.99,7750.0,472.382,472.7411,472.2266,472.7411,7750.0
2023-10-13 13:40:00,487.0,487.98,486.89,487.52,3224.0,472.7508,473.7022,472.6441,473.2556,3224.0
2023-10-13 13:45:00,487.37,487.63,486.98,487.58,3256.0,473.11,473.3624,472.7314,473.3139,3256.0
2023-10-13 13:50:00,487.72,488.0,487.37,487.47,6766.0,473.4498,473.7216,473.11,473.2071,6766.0
2023-10-13 13:55:00,487.47,487.71,487.27,487.48,1992.0,473.2071,473.4401,473.0129,473.2168,1992.0
2023-10-13 14:00:00,487.46,487.84,487.46,487.66,3363.0,473.1974,473.5663,473.1974,473.3915,3363.0
2023-10-13 14:05:00,487.78,488.78,487.75,488.78,6088.0,473.508,474.4788,473.4789,474.4788,6088.0
2023-10-13 14:10:00,488.63,488.64,487.52,488.24,6666.0,474.3332,474.3429,473.2556,473.9546,6666.0
2023-10-13 14:15:00,488.3,489.14,488.22,488.91,5494.0,474.0128,474.8282,473.9352,474.605,5494.0
2023-10-13 14:20:00,489.02,489.08,488.35,488.69,5140.0,474.7117,474.77,474.0613,474.3914,5140.0
2023-10-13 14:25:00,488.6,489.5,488.6,489.4,7360.0,474.304,475.1777,474.304,475.0806,7360.0
2023-10-13 14:30:00,489.4,490.18,489.39,490.17,11977.0,475.0806,475.8378,475.0709,475.8281,11977.0
2023-10-13 14:35:00,490.02,490.18,489.36,490.0,8284.0,475.6825,475.8378,475.0418,475.6631,8284.0
2023-10-13 14:40:00,489.99,490.14,489.58,489.58,4648.0,475.6534,475.799,475.2554,475.2554,4648.0
2023-10-13 14:45:00,489.72,489.72,489.1,489.17,4250.0,475.3913,475.3913,474.7894,474.8574,4250.0
2023-10-13 14:50:00,489.06,489.79,488.94,489.74,7719.0,474.7506,475.4592,474.6341,475.4107,7719.0
2023-10-13 14:55:00,489.78,490.89,489.27,490.88,12325.0,475.4495,476.527,474.9544,476.5173,12325.0
2023-10-13 15:00:00,490.65,490.99,489.89,490.99,11559.0,476.2941,476.6241,475.5563,476.6241,11559.0
2023-10-13 15:05:00,490.84,490.84,488.86,489.1,9797.0,476.4785,476.4785,474.5564,474.7894,9797.0
2023-10-13 15:10:00,488.91,489.11,488.76,488.98,8557.0,474.605,474.7991,474.4594,474.6729,8557.0
2023-10-13 15:15:00,489.09,489.13,487.82,488.27,8365.0,474.7797,474.8185,473.5469,473.9837,8365.0
2023-10-13 15:20:00,488.14,489.53,488.13,489.06,5537.0,473.8575,475.2068,473.8478,474.7506,5537.0
2023-10-13 15:25:00,489.26,489.27,488.91,489.25,11369.0,474.9447,474.9544,474.605,474.935,11369.0
2023-10-13 15:30:00,489.35,489.81,489.1,489.1,6357.0,475.0321,475.4786,474.7894,474.7894,6357.0
2023-10-13 15:35:00,489.1,489.1,488.2,488.25,19072.0,474.7894,474.7894,473.9157,473.9643,19072.0
2023-10-13 15:40:00,488.15,488.32,487.56,487.73,13401.0,473.8672,474.0322,473.2945,473.4595,13401.0
2023-10-13 15:45:00,487.82,489.66,487.72,489.48,27183.0,473.5469,475.333,473.4498,475.1583,27183.0
2023-10-13 15:50:00,489.56,490.43,489.56,490.36,17302.0,475.2359,476.0805,475.2359,476.0125,17302.0
2023-10-13 15:55:00,490.39,490.39,489.37,490.26,63374.0,476.0417,476.0417,475.0515,475.9155,63374.0
2023-10-16 09:30:00,492.18,495.0,488.48,488.48,42556.0,477.7793,480.5168,474.1875,474.1875,42556.0
2023-10-16 09:35:00,488.25,488.73,482.77,484.52,19072.0,473.9643,474.4302,468.6446,470.3434,19072.0
2023-10-16 09:40:00,484.44,485.88,482.58,485.55,16900.0,470.2658,471.6636,468.4602,471.3433,16900.0
2023-10-16 09:45:00,485.86,485.86,484.06,484.29,5275.0,471.6442,471.6442,469.8969,470.1201,5275.0
2023-10-16 09:50:00,484.66,487.52,484.66,486.39,8057.0,470.4793,473.2556,470.4793,472.1587,8057.0
2023-10-16 09:55:00,486.0,486.0,484.03,484.23,4706.0,471.7801,471.7801,469.8677,470.0619,4706.0
2023-10-16 10:00:00,483.54,486.45,483.53,486.11,6541.0,469.3921,472.2169,469.3824,471.8869,6541.0
2023-10-16 10:05:00,486.28,486.58,485.22,485.81,4309.0,472.0519,472.3431,471.0229,471.5957,4309.0
2023-10-16 10:10:00,486.38,487.01,485.75,487.01,2877.0,472.149,472.7606,471.5374,472.7606,2877.0
2023-10-16 10:15:00,486.93,487.72,486.47,487.65,3273.0,472.6829,473.4498,472.2364,473.3818,3273.0
2023-10-16 10:20:00,487.63,487.68,485.67,485.91,3907.0,473.3624,473.411,471.4598,471.6927,3907.0
2023-10-16 10:25:00,486.64,486.88,486.19,486.79,4217.0,472.4014,472.6344,471.9645,472.547,4217.0
2023-10-16 10:30:00,486.79,487.42,486.5,487.01,5214.0,472.547,473.1586,472.2655,472.7606,5214.0
2023-10-16 10:35:00,487.29,487.48,485.84,486.04,3784.0,473.0324,473.2168,471.6248,471.8189,3784.0
2023-10-16 10:40:00,485.87,487.53,485.87,486.67,4761.0,471.6539,473.2653,471.6539,472.4305,4761.0
2023-10-16 10:45:00,487.5,488.13,487.5,488.11,3618.0,473.2362,473.8478,473.2362,473.8284,3618.0
2023-10-16 10:50:00,488.39,488.9,488.23,488.53,4134.0,474.1002,474.5953,473.9449,474.2361,4134.0
2023-10-16 10:55:00,488.28,488.3,487.33,488.03,10299.0,473.9934,474.0128,473.0712,473.7507,10299.0
2023-10-16 11:00:00,488.08,488.68,487.76,488.02,3699.0,473.7992,474.3817,473.4886,473.741,3699.0
2023-10-16 11:05:00,488.2,488.32,486.57,486.57,3516.0,473.9157,474.0322,472.3334,472.3334,3516.0
2023-10-16 11:10:00,486.22,486.58,485.85,486.58,3600.0,471.9937,472.3431,471.6345,472.3431,3600.0
2023-10-16 11:15:00,485.8,486.25,485.07,486.25,12063.0,471.586,472.0228,470.8773,472.0228,12063.0
2023-10-16 11:20:00,486.36,487.28,486.35,486.63,40467.0,472.1296,473.0227,472.1199,472.3917,40467.0
2023-10-16 11:25:00,486.69,488.23,486.64,488.23,4046.0,472.4499,473.9449,472.4014,473.9449,4046.0
2023-10-16 11:30:00,488.18,488.7,487.74,488.09,6598.0,473.8963,474.4011,473.4692,473.809,6598.0
2023-10-16 11:35:00,488.11,489.28,487.68,489.09,27390.0,473.8284,474.9641,473.411,474.7797,27390.0
2023-10-16 11:40:00,489.54,489.54,488.12,488.32,7002.0,475.2165,475.2165,473.8381,474.0322,7002.0
2023-10-16 11:45:00,488.38,488.63,487.54,487.54,1945.0,474.0905,474.3332,473.275,473.275,1945.0
2023-10-16 11:50:00,487.32,488.03,487.29,487.65,2300.0,473.0615,473.7507,473.0324,473.3818,2300.0
2023-10-16 11:55:00,487.47,487.64,487.3,487.43,1024.0,473.2071,473.3721,473.0421,473.1683,1024.0
2023-10-16 12:00:00,487.45,487.45,487.13,487.28,2564.0,473.1877,473.1877,472.877,473.0227,2564.0
2023-10-16 12:05:00,487.37,487.73,487.37,487.55,2355.0,473.11,473.4595,473.11,473.2848,2355.0
2023-10-16 12:10:00,487.6,487.89,487.27,487.39,1975.0,473.3333,473.6148,473.0129,473.1294,1975.0
2023-10-16 12:15:00,487.27,487.77,487.2,487.77,2264.0,473.0129,473.4983,472.945,473.4983,2264.0
2023-10-16 12:20:00,487.67,487.92,487.37,487.37,1050.0,473.4012,473.6439,473.11,473.11,1050.0
2023-10-16 12:25:00,487.55,487.7,487.37,487.44,1000.0,473.2848,473.4304,473.11,473.178,1000.0
2023-10-16 12:30:00,487.56,487.62,487.07,487.18,3919.0,473.2945,473.3527,472.8188,472.9256,3919.0
2023-10-16 12:35:00,487.24,487.83,487.17,487.74,3672.0,472.9838,473.5566,472.9159,473.4692,3672.0
2023-10-16 12:40:00,487.99,487.99,487.55,487.67,2691.0,473.7119,473.7119,473.2848,473.4012,2691.0
2023-10-16 12:45:00,487.58,487.58,487.3,487.42,2025.0,473.3139,473.3139,473.0421,473.1586,2025.0
2023-10-16 12:50:00,487.26,487.65,487.26,487.64,4804.0,473.0032,473.3818,473.0032,473.3721,4804.0
2023-10-16 12:55:00,487.3,487.65,487.18,487.4,2221.0,473.0421,473.3818,472.9256,473.1391,2221.0
2023-10-16 13:00:00,487.32,488.0,487.32,487.93,2200.0,473.0615,473.7216,473.0615,473.6536,2200.0
2023-10-16 13:05:00,487.93,488.26,487.89,488.25,1504.0,473.6536,473.974,473.6148,473.9643,1504.0
2023-10-16 13:10:00,488.18,488.34,487.99,488.34,14514.0,473.8963,474.0516,473.7119,474.0516,14514.0
2023-10-16 13:15:00,488.32,488.87,487.91,487.91,4317.0,474.0322,474.5661,473.6342,473.6342,4317.0
2023-10-16 13:20:00,487.68,487.98,487.41,487.88,2557.0,473.411,473.7022,473.1489,473.6051,2557.0
2023-10-16 13:25:00,487.61,487.86,487.19,487.7,6397.0,473.343,473.5857,472.9353,473.4304,6397.0
2023-10-16 13:30:00,487.51,488.39,487.49,488.13,4982.0,473.2459,474.1002,473.2265,473.8478,4982.0
2023-10-16 13:35:00,488.14,489.47,488.13,488.66,9315.0,473.8575,475.1486,473.8478,474.3623,9315.0
2023-10-16 13:40:00,488.72,489.22,488.31,489.22,2499.0,474.4205,474.9059,474.0225,474.9059,2499.0
2023-10-16 13:45:00,489.23,489.62,489.01,489.34,3851.0,474.9156,475.2942,474.702,475.0224,3851.0
2023-10-16 13:50:00,489.53,489.76,489.38,489.76,2907.0,475.2068,475.4301,475.0612,475.4301,2907.0
2023-10-16 13:55:00,489.6,489.78,488.64,488.64,5664.0,475.2748,475.4495,474.3429,474.3429,5664.0
2023-10-16 14:00:00,488.78,488.92,488.22,488.43,3836.0,474.4788,474.6147,473.9352,474.139,3836.0
2023-10-16 14:05:00,488.04,488.34,487.66,488.11,2776.0,473.7604,474.0516,473.3915,473.8284,2776.0
2023-10-16 14:10:00,488.37,488.49,487.44,487.69,2584.0,474.0808,474.1973,473.178,473.4207,2584.0
2023-10-16 14:15:00,487.58,487.83,487.31,487.83,2054.0,473.3139,473.5566,473.0518,473.5566,2054.0
2023-10-16 14:20:00,487.91,488.06,487.32,487.7,3223.0,473.6342,473.7798,473.0615,473.4304,3223.0
2023-10-16 14:25:00,487.82,487.9,487.54,487.9,1177.0,473.5469,473.6245,473.275,473.6245,1177.0
2023-10-16 14:30:00,487.7,488.88,487.7,488.64,14830.0,473.4304,474.5758,473.4304,474.3429,14830.0
2023-10-16 14:35:00,488.71,489.13,488.33,488.58,1307.0,474.4108,474.8185,474.0419,474.2846,1307.0
2023-10-16 14:40:00,488.29,488.67,488.23,488.43,1472.0,474.0031,474.372,473.9449,474.139,1472.0
2023-10-16 14:45:00,488.75,489.35,488.54,489.27,1723.0,474.4496,475.0321,474.2458,474.9544,1723.0
2023-10-16 14:50:00,489.42,489.55,489.03,489.18,2972.0,475.1,475.2262,474.7215,474.8671,2972.0
2023-10-16 14:55:00,489.2,489.75,489.14,489.75,2553.0,474.8865,475.4204,474.8282,475.4204,2553.0
2023-10-16 15:00:00,489.53,489.69,489.19,489.43,2510.0,475.2068,475.3621,474.8768,475.1097,2510.0
2023-10-16 15:05:00,489.67,489.67,489.29,489.31,2433.0,475.3427,475.3427,474.9738,474.9933,2433.0
2023-10-16 15:10:00,489.47,489.73,489.44,489.46,4426.0,475.1486,475.401,475.1195,475.1389,4426.0
2023-10-16 15:15:00,489.47,490.52,489.29,489.95,9371.0,475.1486,476.1679,474.9738,475.6145,9371.0
2023-10-16 15:20:00,490.27,490.27,489.41,489.41,3581.0,475.9252,475.9252,475.0903,475.0903,3581.0
2023-10-16 15:25:00,489.38,489.53,488.81,488.83,3947.0,475.0612,475.2068,474.5079,474.5273,3947.0
2023-10-16 15:30:00,489.0,489.21,488.85,488.86,5045.0,474.6923,474.8962,474.5467,474.5564,5045.0
2023-10-16 15:35:00,488.81,489.1,488.13,488.18,5240.0,474.5079,474.7894,473.8478,473.8963,5240.0
2023-10-16 15:40:00,488.13,488.56,487.87,488.27,13176.0,473.8478,474.2652,473.5954,473.9837,13176.0
2023-10-16 15:45:00,488.37,488.51,488.0,488.15,14458.0,474.0808,474.2167,473.7216,473.8672,14458.0
2023-10-16 15:50:00,488.23,489.42,488.14,489.36,18239.0,473.9449,475.1,473.8575,475.0418,18239.0
2023-10-16 15:55:00,489.39,489.53,488.7,488.7,35560.0,475.0709,475.2068,474.4011,474.4011,35560.0
2023-10-17 09:30:00,487.81,492.0,487.81,491.97,16763.0,473.5371,477.6046,473.5371,477.5754,16763.0
2023-10-17 09:35:00,490.99,493.0,489.69,491.45,8687.0,476.6241,478.5753,475.3621,477.0706,8687.0
2023-10-17 09:40:00,491.47,493.87,491.22,493.86,6834.0,477.0901,479.4198,476.8474,479.4101,6834.0
2023-10-17 09:45:00,494.0,496.33,492.78,492.78,13260.0,479.546,481.8079,478.3617,478.3617,13260.0
2023-10-17 09:50:00,493.33,495.19,493.26,494.86,6713.0,478.8956,480.7012,478.8277,480.3809,6713.0
2023-10-17 09:55:00,495.26,495.94,494.68,495.72,10672.0,480.7692,481.4293,480.2061,481.2157,10672.0
2023-10-17 10:00:00,495.5,496.11,494.1,494.19,13872.0,481.0021,481.5943,479.6431,479.7305,13872.0
2023-10-17 10:05:00,494.25,495.38,493.86,495.38,12447.0,479.7887,480.8857,479.4101,480.8857,12447.0
2023-10-17 10:10:00,495.08,496.89,495.07,496.39,5634.0,480.5944,482.3515,480.5847,481.8661,5634.0
2023-10-17 10:15:00,496.09,496.15,494.9,495.05,6278.0,481.5749,481.6331,480.4197,480.5653,6278.0
2023-10-17 10:20:00,495.05,495.05,494.23,494.8,2600.0,480.5653,480.5653,479.7693,480.3226,2600.0
2023-10-17 10:25:00,495.03,495.63,494.7,495.19,3979.0,480.5459,481.1283,480.2256,480.7012,3979.0
2023-10-17 10:30:00,494.94,494.99,494.08,494.47,1997.0,480.4585,480.5071,479.6237,480.0023,1997.0
2023-10-17 10:35:00,494.21,494.4,493.1,494.01,4719.0,479.7499,479.9343,478.6724,479.5557,4719.0
2023-10-17 10:40:00,493.88,493.93,492.87,492.87,1387.0,479.4295,479.4781,478.4491,478.4491,1387.0
2023-10-17 10:45:00,492.8,492.89,492.07,492.42,6423.0,478.3811,478.4685,477.6725,478.0123,6423.0
2023-10-17 10:50:00,492.67,492.91,491.96,491.96,2155.0,478.2549,478.4879,477.5657,477.5657,2155.0
2023-10-17 10:55:00,491.55,491.97,490.44,491.75,8435.0,477.1677,477.5754,476.0902,477.3619,8435.0
2023-10-17 11:00:00,491.75,492.33,491.61,492.3,2103.0,477.3619,477.9249,477.226,477.8958,2103.0
2023-10-17 11:05:00,492.27,492.41,491.73,491.91,1918.0,477.8667,478.0026,477.3425,477.5172,1918.0
2023-10-17 11:10:00,491.85,492.4,490.62,492.4,8277.0,477.4589,477.9928,476.2649,477.9928,8277.0
2023-10-17 11:15:00,492.4,492.44,491.72,491.72,3848.0,477.9928,478.0317,477.3327,477.3327,3848.0
2023-10-17 11:20:00,491.21,491.79,491.01,491.78,2994.0,476.8377,477.4007,476.6435,477.391,2994.0
2023-10-17 11:25:00,491.81,492.63,491.78,492.6,7234.0,477.4201,478.2161,477.391,478.187,7234.0
2023-10-17 11:30:00,492.29,492.54,491.69,491.75,13130.0,477.8861,478.1288,477.3036,477.3619,13130.0
2023-10-17 11:35:00,491.76,493.4,491.76,493.29,6733.0,477.3716,478.9636,477.3716,478.8568,6733.0
2023-10-17 11:40:00,493.3,493.86,492.75,493.37,4406.0,478.8665,479.4101,478.3326,478.9345,4406.0
2023-10-17 11:45:00,493.05,493.08,492.32,492.44,4200.0,478.6238,478.653,477.9152,478.0317,4200.0
2023-10-17 11:50:00,492.69,492.9,491.94,492.07,5112.0,478.2744,478.4782,477.5463,477.6725,5112.0
2023-10-17 11:55:00,492.12,492.38,491.46,491.54,4105.0,477.721,477.9734,477.0804,477.158,4105.0
2023-10-17 12:00:00,491.45,491.51,489.55,489.77,16458.0,477.0706,477.1289,475.2262,475.4398,16458.0
2023-10-17 12:05:00,489.57,490.22,489.12,489.13,4305.0,475.2457,475.8766,474.8088,474.8185,4305.0
2023-10-17 12:10:00,489.11,489.11,488.13,488.59,5107.0,474.7991,474.7991,473.8478,474.2943,5107.0
2023-10-17 12:15:00,488.86,488.88,487.0,487.36,4696.0,474.5564,474.5758,472.7508,473.1003,4696.0
2023-10-17 12:20:00,487.29,487.94,486.71,487.9,6618.0,473.0324,473.6633,472.4693,473.6245,6618.0
2023-10-17 12:25:00,487.92,488.16,487.52,488.16,7102.0,473.6439,473.8769,473.2556,473.8769,7102.0
2023-10-17 12:30:00,488.14,488.34,487.25,488.11,9124.0,473.8575,474.0516,472.9935,473.8284,9124.0
2023-10-17 12:35:00,488.07,488.11,486.25,486.25,5020.0,473.7895,473.8284,472.0228,472.0228,5020.0
2023-10-17 12:40:00,486.43,486.89,485.6,485.6,2606.0,472.1975,472.6441,471.3918,471.3918,2606.0
2023-10-17 12:45:00,486.12,486.99,485.94,486.43,2174.0,471.8966,472.7411,471.7219,472.1975,2174.0
2023-10-17 12:50:00,486.46,486.52,486.0,486.38,2474.0,472.2266,472.2849,471.7801,472.149,2474.0
2023-10-17 12:55:00,486.36,486.46,485.4,485.62,2520.0,472.1296,472.2266,471.1977,471.4112,2520.0
2023-10-17 13:00:00,485.52,485.62,484.73,484.73,7073.0,471.3142,471.4112,470.5473,470.5473,7073.0
2023-10-17 13:05:00,484.61,484.74,483.89,484.43,4500.0,470.4308,470.557,469.7318,470.256,4500.0
2023-10-17 13:10:00,484.43,484.69,483.9,484.02,3133.0,470.256,470.5084,469.7416,469.858,3133.0
2023-10-17 13:15:00,483.98,485.22,483.93,485.02,4038.0,469.8192,471.0229,469.7707,470.8288,4038.0
2023-10-17 13:20:00,484.69,485.31,484.38,485.14,2355.0,470.5084,471.1103,470.2075,470.9453,2355.0
2023-10-17 13:25:00,484.91,485.61,484.59,485.34,5350.0,470.722,471.4015,470.4114,471.1394,5350.0
2023-10-17 13:30:00,485.26,486.41,485.12,486.41,13955.0,471.0618,472.1781,470.9259,472.1781,13955.0
2023-10-17 13:35:00,486.11,486.21,485.78,485.78,1201.0,471.8869,471.984,471.5665,471.5665,1201.0
2023-10-17 13:40:00,485.96,486.14,485.64,485.75,1852.0,471.7413,471.916,471.4306,471.5374,1852.0
2023-10-17 13:45:00,485.34,485.72,485.2,485.72,2212.0,471.1394,471.5083,471.0035,471.5083,2212.0
2023-10-17 13:50:00,485.1,485.39,484.21,484.76,2220.0,470.9064,471.188,470.0425,470.5764,2220.0
2023-10-17 13:55:00,484.47,484.79,484.36,484.5,1250.0,470.2949,470.6055,470.1881,470.324,1250.0
2023-10-17 14:00:00,484.31,485.05,484.26,484.41,2152.0,470.1396,470.8579,470.091,470.2366,2152.0
2023-10-17 14:05:00,484.51,484.53,484.21,484.31,5261.0,470.3337,470.3531,470.0425,470.1396,5261.0
2023-10-17 14:10:00,484.23,485.32,484.23,485.32,2072.0,470.0619,471.12,470.0619,471.12,2072.0
2023-10-17 14:15:00,485.14,485.5,484.98,485.15,2287.0,470.9453,471.2947,470.79,470.955,2287.0
2023-10-17 14:20:00,485.15,485.48,485.11,485.31,1400.0,470.955,471.2753,470.9161,471.1103,1400.0
2023-10-17 14:25:00,485.42,485.87,485.27,485.87,1036.0,471.2171,471.6539,471.0715,471.6539,1036.0
2023-10-17 14:30:00,486.27,486.55,486.05,486.35,3406.0,472.0422,472.314,471.8286,472.1199,3406.0
2023-10-17 14:35:00,486.56,486.78,485.71,486.31,5653.0,472.3237,472.5373,471.4986,472.081,5653.0
2023-10-17 14:40:00,486.34,486.81,486.34,486.73,3819.0,472.1102,472.5664,472.1102,472.4887,3819.0
2023-10-17 14:45:00,486.53,486.54,486.2,486.38,800.0,472.2946,472.3043,471.9743,472.149,800.0
2023-10-17 14:50:00,486.33,486.64,486.08,486.49,4374.0,472.1005,472.4014,471.8578,472.2558,4374.0
2023-10-17 14:55:00,486.21,486.61,485.83,486.48,11960.0,471.984,472.3723,471.6151,472.2461,11960.0
2023-10-17 15:00:00,486.39,487.08,486.37,486.7,7454.0,472.1587,472.8285,472.1393,472.4596,7454.0
2023-10-17 15:05:00,486.78,487.52,486.64,487.29,6448.0,472.5373,473.2556,472.4014,473.0324,6448.0
2023-10-17 15:10:00,487.25,487.82,487.25,487.78,5104.0,472.9935,473.5469,472.9935,473.508,5104.0
2023-10-17 15:15:00,487.89,488.49,487.86,488.05,7613.0,473.6148,474.1973,473.5857,473.7701,7613.0
2023-10-17 15:20:00,488.05,488.33,487.63,488.03,8352.0,473.7701,474.0419,473.3624,473.7507,8352.0
2023-10-17 15:25:00,488.05,488.5,488.05,488.41,6857.0,473.7701,474.207,473.7701,474.1196,6857.0
2023-10-17 15:30:00,488.5,488.5,488.05,488.24,8267.0,474.207,474.207,473.7701,473.9546,8267.0
2023-10-17 15:35:00,488.38,489.09,488.32,489.05,9315.0,474.0905,474.7797,474.0322,474.7409,9315.0
2023-10-17 15:40:00,489.11,489.49,489.08,489.26,6600.0,474.7991,475.168,474.77,474.9447,6600.0
2023-10-17 15:45:00,489.28,489.59,488.52,488.77,8442.0,474.9641,475.2651,474.2264,474.4691,8442.0
2023-10-17 15:50:00,488.64,489.61,488.64,489.18,12837.0,474.3429,475.2845,474.3429,474.8671,12837.0
2023-10-17 15:55:00,489.12,489.83,488.92,488.99,30932.0,474.8088,475.498,474.6147,474.6826,30932.0
2023-10-18 09:30:00,493.0,493.96,489.76,490.47,18415.0,478.5753,479.5072,475.4301,476.1193,18415.0
2023-10-18 09:35:00,490.93,493.27,490.47,492.78,13384.0,476.5659,478.8374,476.1193,478.3617,13384.0
2023-10-18 09:40:00,492.97,492.97,490.0,490.46,2996.0,478.5462,478.5462,475.6631,476.1096,2996.0
2023-10-18 09:45:00,491.16,491.84,490.64,491.84,1592.0,476.7891,477.4492,476.2843,477.4492,1592.0
2023-10-18 09:50:00,491.31,491.48,490.55,490.65,6415.0,476.9347,477.0998,476.197,476.2941,6415.0
2023-10-18 09:55:00,490.53,490.53,488.29,490.18,6061.0,476.1776,476.1776,474.0031,475.8378,6061.0
2023-10-18 10:00:00,490.25,490.93,490.11,490.93,3865.0,475.9058,476.5659,475.7699,476.5659,3865.0
2023-10-18 10:05:00,490.93,492.05,490.93,491.44,500.0,476.5659,477.6531,476.5659,477.0609,500.0
2023-10-18 10:10:00,491.79,491.79,490.65,491.75,1261.0,477.4007,477.4007,476.2941,477.3619,1261.0
2023-10-18 10:15:00,491.54,492.2,491.52,492.04,1319.0,477.158,477.7987,477.1386,477.6434,1319.0
2023-10-18 10:20:00,492.05,492.05,490.59,491.0,3280.0,477.6531,477.6531,476.2358,476.6338,3280.0
2023-10-18 10:25:00,491.28,491.41,490.93,490.96,4014.0,476.9056,477.0318,476.5659,476.595,4014.0
2023-10-18 10:30:00,490.95,492.41,490.77,492.35,5523.0,476.5853,478.0026,476.4105,477.9443,5523.0
2023-10-18 10:35:00,492.49,493.3,492.43,492.77,9207.0,478.0802,478.8665,478.022,478.352,9207.0
2023-10-18 10:40:00,492.72,493.09,492.41,492.8,5202.0,478.3035,478.6627,478.0026,478.3811,5202.0
2023-10-18 10:45:00,492.97,494.35,492.97,494.02,3460.0,478.5462,479.8858,478.5462,479.5654,3460.0
2023-10-18 10:50:00,493.95,494.61,493.48,494.61,3740.0,479.4975,480.1382,479.0412,480.1382,3740.0
2023-10-18 10:55:00,494.28,495.53,494.28,495.37,4215.0,479.8178,481.0313,479.8178,480.876,4215.0
2023-10-18 11:00:00,495.25,495.95,495.09,495.71,6888.0,480.7595,481.439,480.6041,481.206,6888.0
2023-10-18 11:05:00,495.53,495.53,494.29,494.97,9211.0,481.0313,481.0313,479.8275,480.4877,9211.0
2023-10-18 11:10:00,494.34,494.98,494.15,494.46,4797.0,479.8761,480.4974,479.6916,479.9926,4797.0
2023-10-18 11:15:00,494.58,495.25,494.02,494.84,11144.0,480.1091,480.7595,479.5654,480.3615,11144.0
2023-10-18 11:20:00,494.73,495.34,494.42,494.66,7347.0,480.2547,480.8468,479.9537,480.1867,7347.0
2023-10-18 11:25:00,494.67,494.83,494.52,494.65,1110.0,480.1964,480.3517,480.0508,480.177,1110.0
2023-10-18 11:30:00,494.7,495.49,494.64,495.11,5590.0,480.2256,480.9924,480.1673,480.6236,5590.0
2023-10-18 11:35:00,495.3,495.56,494.77,495.0,1778.0,480.808,481.0604,480.2935,480.5168,1778.0
2023-10-18 11:40:00,494.48,495.41,494.43,495.0,4131.0,480.012,480.9148,479.9635,480.5168,4131.0
2023-10-18 11:45:00,495.3,495.62,494.49,494.49,3372.0,480.808,481.1186,480.0217,480.0217,3372.0
2023-10-18 11:50:00,494.68,494.68,493.91,493.99,3928.0,480.2061,480.2061,479.4587,479.5363,3928.0
2023-10-18 11:55:00,493.88,494.11,493.6,494.04,4918.0,479.4295,479.6528,479.1577,479.5849,4918.0
2023-10-18 12:00:00,494.02,494.45,493.79,494.41,2400.0,479.5654,479.9829,479.3422,479.944,2400.0
2023-10-18 12:05:00,494.22,494.22,493.81,493.9,1298.0,479.7596,479.7596,479.3616,479.449,1298.0
2023-10-18 12:10:00,493.78,493.87,493.21,493.23,1800.0,479.3325,479.4198,478.7791,478.7986,1800.0
2023-10-18 12:15:00,493.26,493.33,493.08,493.08,2876.0,478.8277,478.8956,478.653,478.653,2876.0
2023-10-18 12:20:00,493.2,493.32,492.42,492.5,4099.0,478.7694,478.8859,478.0123,478.0899,4099.0
2023-10-18 12:25:00,492.73,493.42,492.72,493.22,1752.0,478.3132,478.983,478.3035,478.7889,1752.0
2023-10-18 12:30:00,493.14,493.14,492.62,492.62,2937.0,478.7112,478.7112,478.2064,478.2064,2937.0
2023-10-18 12:35:00,492.51,493.04,492.11,493.04,5130.0,478.0996,478.6141,477.7113,478.6141,5130.0
2023-10-18 12:40:00,493.18,493.82,493.15,493.15,3609.0,478.75,479.3713,478.7209,478.7209,3609.0
2023-10-18 12:45:00,493.49,493.49,493.15,493.47,1706.0,479.051,479.051,478.7209,479.0315,1706.0
2023-10-18 12:50:00,493.5,493.69,493.27,493.27,1426.0,479.0607,479.2451,478.8374,478.8374,1426.0
2023-10-18 12:55:00,493.47,494.16,493.34,493.97,4105.0,479.0315,479.7014,478.9053,479.5169,4105.0
2023-10-18 13:00:00,493.8,495.0,493.79,495.0,3090.0,479.3519,480.5168,479.3422,480.5168,3090.0
2023-10-18 13:05:00,495.14,495.66,494.93,495.61,2435.0,480.6527,481.1575,480.4488,481.1089,2435.0
2023-10-18 13:10:00,495.33,495.61,495.01,495.36,2365.0,480.8371,481.1089,480.5265,480.8662,2365.0
2023-10-18 13:15:00,495.41,495.99,495.31,495.31,1405.0,480.9148,481.4778,480.8177,480.8177,1405.0
2023-10-18 13:20:00,495.33,495.44,494.92,494.93,5418.0,480.8371,480.9439,480.4391,480.4488,5418.0
2023-10-18 13:25:00,494.97,495.0,494.71,494.93,1187.0,480.4877,480.5168,480.2353,480.4488,1187.0
2023-10-18 13:30:00,494.75,494.75,493.98,494.22,3622.0,480.2741,480.2741,479.5266,479.7596,3622.0
2023-10-18 13:35:00,494.01,494.01,493.16,493.18,4100.0,479.5557,479.5557,478.7306,478.75,4100.0
2023-10-18 13:40:00,493.14,493.77,493.14,493.77,1655.0,478.7112,479.3228,478.7112,479.3228,1655.0
2023-10-18 13:45:00,493.54,493.95,493.25,493.53,9259.0,479.0995,479.4975,478.818,479.0898,9259.0
2023-10-18 13:50:00,493.67,493.67,492.95,493.1,4638.0,479.2257,479.2257,478.5268,478.6724,4638.0
2023-10-18 13:55:00,493.29,493.35,492.75,493.0,2526.0,478.8568,478.9151,478.3326,478.5753,2526.0
2023-10-18 14:00:00,493.41,493.81,493.21,493.7,2161.0,478.9733,479.3616,478.7791,479.2548,2161.0
2023-10-18 14:05:00,493.86,494.44,493.38,494.0,2447.0,479.4101,479.9732,478.9442,479.546,2447.0
2023-10-18 14:10:00,493.88,493.89,493.39,493.82,2374.0,479.4295,479.4393,478.9539,479.3713,2374.0
2023-10-18 14:15:00,493.58,493.58,492.58,492.6,1414.0,479.1383,479.1383,478.1676,478.187,1414.0
2023-10-18 14:20:00,492.61,492.73,492.5,492.73,2125.0,478.1967,478.3132,478.0899,478.3132,2125.0
2023-10-18 14:25:00,492.6,492.69,492.42,492.68,2402.0,478.187,478.2744,478.0123,478.2647,2402.0
2023-10-18 14:30:00,492.43,492.8,492.43,492.51,5319.0,478.022,478.3811,478.022,478.0996,5319.0
2023-10-18 14:35:00,492.48,492.56,492.18,492.19,1361.0,478.0705,478.1482,477.7793,477.789,1361.0
2023-10-18 14:40:00,492.17,492.33,491.98,492.18,800.0,477.7696,477.9249,477.5851,477.7793,800.0
2023-10-18 14:45:00,492.29,492.69,492.17,492.57,1327.0,477.8861,478.2744,477.7696,478.1579,1327.0
2023-10-18 14:50:00,492.34,492.34,491.92,491.93,1102.0,477.9346,477.9346,477.5269,477.5366,1102.0
2023-10-18 14:55:00,491.9,491.99,491.65,491.87,2475.0,477.5075,477.5948,477.2648,477.4784,2475.0
2023-10-18 15:00:00,491.66,491.66,490.88,491.03,2194.0,477.2745,477.2745,476.5173,476.6629,2194.0
2023-10-18 15:05:00,491.27,491.27,490.97,490.98,1969.0,476.8959,476.8959,476.6047,476.6144,1969.0
2023-10-18 15:10:00,491.17,491.59,490.99,491.59,1881.0,476.7988,477.2065,476.6241,477.2065,1881.0
2023-10-18 15:15:00,491.28,491.45,491.16,491.23,1711.0,476.9056,477.0706,476.7891,476.8571,1711.0
2023-10-18 15:20:00,491.23,491.51,491.2,491.51,2120.0,476.8571,477.1289,476.828,477.1289,2120.0
2023-10-18 15:25:00,491.51,491.51,490.93,491.22,2227.0,477.1289,477.1289,476.5659,476.8474,2227.0
2023-10-18 15:30:00,491.27,491.5,491.01,491.22,5141.0,476.8959,477.1192,476.6435,476.8474,5141.0
2023-10-18 15:35:00,491.33,491.41,491.05,491.13,5177.0,476.9542,477.0318,476.6823,476.76,5177.0
2023-10-18 15:40:00,491.11,491.12,489.85,489.97,10788.0,476.7406,476.7503,475.5175,475.6339,10788.0
2023-10-18 15:45:00,489.88,490.11,489.42,490.11,7365.0,475.5466,475.7699,475.1,475.7699,7365.0
2023-10-18 15:50:00,490.11,490.59,489.98,490.44,13413.0,475.7699,476.2358,475.6437,476.0902,13413.0
2023-10-18 15:55:00,490.44,491.0,490.31,490.81,29170.0,476.0902,476.6338,475.964,476.4494,29170.0
2023-10-19 09:30:00,488.58,490.8,488.4,490.63,8490.0,474.2846,476.4397,474.1099,476.2746,8490.0
2023-10-19 09:35:00,490.25,491.0,489.77,491.0,1632.0,475.9058,476.6338,475.4398,476.6338,1632.0
2023-10-19 09:40:00,491.36,493.43,491.36,493.11,4692.0,476.9833,478.9927,476.9833,478.6821,4692.0
2023-10-19 09:45:00,492.89,492.9,492.12,492.57,1304.0,478.4685,478.4782,477.721,478.1579,1304.0
2023-10-19 09:50:00,493.25,493.36,491.13,491.24,2366.0,478.818,478.9248,476.76,476.8668,2366.0
2023-10-19 09:55:00,490.79,491.4,490.54,491.35,1996.0,476.43,477.0221,476.1873,476.9736,1996.0
2023-10-19 10:00:00,491.68,492.01,491.33,491.56,1466.0,477.2939,477.6143,476.9542,477.1774,1466.0
2023-10-19 10:05:00,490.61,490.61,489.22,489.48,1595.0,476.2552,476.2552,474.9059,475.1583,1595.0
2023-10-19 10:10:00,490.07,490.61,489.15,489.98,5134.0,475.731,476.2552,474.8379,475.6437,5134.0
2023-10-19 10:15:00,490.35,490.35,489.48,489.75,3002.0,476.0028,476.0028,475.1583,475.4204,3002.0
2023-10-19 10:20:00,490.15,490.15,489.46,489.47,750.0,475.8087,475.8087,475.1389,475.1486,750.0
2023-10-19 10:25:00,489.78,490.11,489.54,489.54,1343.0,475.4495,475.7699,475.2165,475.2165,1343.0
2023-10-19 10:30:00,489.65,489.77,489.0,489.77,4235.0,475.3233,475.4398,474.6923,475.4398,4235.0
2023-10-19 10:35:00,490.11,490.11,489.41,489.79,2526.0,475.7699,475.7699,475.0903,475.4592,2526.0
2023-10-19 10:40:00,489.6,489.71,489.09,489.09,2445.0,475.2748,475.3816,474.7797,474.7797,2445.0
2023-10-19 10:45:00,488.8,489.35,488.52,489.19,3072.0,474.4982,475.0321,474.2264,474.8768,3072.0
2023-10-19 10:50:00,489.55,489.55,489.19,489.19,2688.0,475.2262,475.2262,474.8768,474.8768,2688.0
2023-10-19 10:55:00,488.92,489.27,488.92,488.94,643.0,474.6147,474.9544,474.6147,474.6341,643.0
2023-10-19 11:00:00,488.92,489.49,488.92,489.49,1279.0,474.6147,475.168,474.6147,475.168,1279.0
2023-10-19 11:05:00,489.28,489.44,488.9,489.38,4003.0,474.9641,475.1195,474.5953,475.0612,4003.0
2023-10-19 11:10:00,489.36,490.25,489.36,489.78,5414.0,475.0418,475.9058,475.0418,475.4495,5414.0
2023-10-19 11:15:00,489.71,490.07,489.38,489.92,2523.0,475.3816,475.731,475.0612,475.5854,2523.0
2023-10-19 11:20:00,489.82,489.82,489.42,489.74,1846.0,475.4883,475.4883,475.1,475.4107,1846.0
2023-10-19 11:25:00,489.7,490.06,489.66,489.9,2614.0,475.3718,475.7213,475.333,475.566,2614.0
2023-10-19 11:30:00,489.59,489.75,489.58,489.74,500.0,475.2651,475.4204,475.2554,475.4107,500.0
2023-10-19 11:35:00,489.61,489.99,489.6,489.71,1643.0,475.2845,475.6534,475.2748,475.3816,1643.0
2023-10-19 11:40:00,489.97,490.72,489.97,490.35,1383.0,475.6339,476.362,475.6339,476.0028,1383.0
2023-10-19 11:45:00,490.61,491.15,490.6,490.72,1701.0,476.2552,476.7794,476.2455,476.362,1701.0
2023-10-19 11:50:00,490.5,490.62,490.15,490.39,1080.0,476.1484,476.2649,475.8087,476.0417,1080.0
2023-10-19 11:55:00,490.49,490.59,490.11,490.47,1302.0,476.1387,476.2358,475.7699,476.1193,1302.0
2023-10-19 12:00:00,490.41,492.72,489.98,491.9,5108.0,476.0611,478.3035,475.6437,477.5075,5108.0
2023-10-19 12:05:00,491.48,491.65,491.48,491.55,477.0,477.0998,477.2648,477.0998,477.1677,477.0
2023-10-19 12:10:00,491.67,492.2,491.66,491.92,1187.0,477.2842,477.7987,477.2745,477.5269,1187.0
2023-10-19 12:15:00,491.8,492.28,491.79,492.27,1443.0,477.4104,477.8764,477.4007,477.8667,1443.0
2023-10-19 12:20:00,492.35,492.8,491.85,491.86,1612.0,477.9443,478.3811,477.4589,477.4686,1612.0
2023-10-19 12:25:00,491.84,491.84,489.92,489.92,1500.0,477.4492,477.4492,475.5854,475.5854,1500.0
2023-10-19 12:30:00,490.35,490.51,489.72,489.95,1603.0,476.0028,476.1581,475.3913,475.6145,1603.0
2023-10-19 12:35:00,489.25,489.25,488.76,488.93,701.0,474.935,474.935,474.4594,474.6244,701.0
2023-10-19 12:40:00,489.3,489.58,488.7,489.24,1774.0,474.9836,475.2554,474.4011,474.9253,1774.0
2023-10-19 12:45:00,489.44,490.91,489.44,490.91,2790.0,475.1195,476.5464,475.1195,476.5464,2790.0
2023-10-19 12:50:00,490.83,491.13,490.72,490.73,492.0,476.4688,476.76,476.362,476.3717,492.0
2023-10-19 12:55:00,491.46,491.52,490.74,490.75,2280.0,477.0804,477.1386,476.3814,476.3911,2280.0
2023-10-19 13:00:00,491.36,491.83,491.03,491.03,4792.0,476.9833,477.4395,476.6629,476.6629,4792.0
2023-10-19 13:05:00,491.33,491.95,491.21,491.45,1762.0,476.9542,477.556,476.8377,477.0706,1762.0
2023-10-19 13:10:00,491.95,492.51,491.57,491.57,2408.0,477.556,478.0996,477.1871,477.1871,2408.0
2023-10-19 13:15:00,491.44,492.4,491.17,492.25,3634.0,477.0609,477.9928,476.7988,477.8472,3634.0
2023-10-19 13:20:00,492.46,492.66,491.88,492.2,4513.0,478.0511,478.2452,477.4881,477.7987,4513.0
2023-10-19 13:25:00,491.78,492.81,491.78,492.81,2592.0,477.391,478.3909,477.391,478.3909,2592.0
2023-10-19 13:30:00,492.8,493.01,492.09,492.09,5922.0,478.3811,478.585,477.6919,477.6919,5922.0
2023-10-19 13:35:00,491.79,491.88,491.21,491.33,2570.0,477.4007,477.4881,476.8377,476.9542,2570.0
2023-10-19 13:40:00,491.33,491.64,491.32,491.61,1000.0,476.9542,477.2551,476.9444,477.226,1000.0
2023-10-19 13:45:00,491.64,491.64,490.74,490.95,3643.0,477.2551,477.2551,476.3814,476.5853,3643.0
2023-10-19 13:50:00,490.78,490.85,490.73,490.73,1785.0,476.4202,476.4882,476.3717,476.3717,1785.0
2023-10-19 13:55:00,491.03,491.21,490.71,490.81,3677.0,476.6629,476.8377,476.3523,476.4494,3677.0
2023-10-19 14:00:00,490.48,490.48,489.8,489.8,725.0,476.129,476.129,475.4689,475.4689,725.0
2023-10-19 14:05:00,489.45,489.91,489.45,489.73,1290.0,475.1292,475.5757,475.1292,475.401,1290.0
2023-10-19 14:10:00,489.54,489.8,489.54,489.74,500.0,475.2165,475.4689,475.2165,475.4107,500.0
2023-10-19 14:15:00,489.74,489.86,489.52,489.79,1395.0,475.4107,475.5272,475.1971,475.4592,1395.0
2023-10-19 14:20:00,489.69,489.71,489.0,489.0,2294.0,475.3621,475.3816,474.6923,474.6923,2294.0
2023-10-19 14:25:00,489.0,489.23,489.0,489.13,1500.0,474.6923,474.9156,474.6923,474.8185,1500.0
2023-10-19 14:30:00,488.93,488.93,488.31,488.31,2015.0,474.6244,474.6244,474.0225,474.0225,2015.0
2023-10-19 14:35:00,488.19,488.27,487.88,487.97,4345.0,473.906,473.9837,473.6051,473.6925,4345.0
2023-10-19 14:40:00,487.97,488.99,487.63,488.59,12242.0,473.6925,474.6826,473.3624,474.2943,12242.0
2023-10-19 14:45:00,488.59,488.59,487.78,488.03,2516.0,474.2943,474.2943,473.508,473.7507,2516.0
2023-10-19 14:50:00,488.35,488.63,488.0,488.47,2885.0,474.0613,474.3332,473.7216,474.1778,2885.0
2023-10-19 14:55:00,488.28,489.2,488.28,488.86,2620.0,473.9934,474.8865,473.9934,474.5564,2620.0
2023-10-19 15:00:00,488.83,489.42,488.58,489.06,9146.0,474.5273,475.1,474.2846,474.7506,9146.0
2023-10-19 15:05:00,489.06,489.2,488.71,489.09,2755.0,474.7506,474.8865,474.4108,474.7797,2755.0
2023-10-19 15:10:00,489.08,489.71,488.97,489.56,8900.0,474.77,475.3816,474.6632,475.2359,8900.0
2023-10-19 15:15:00,489.53,489.66,489.22,489.55,4573.0,475.2068,475.333,474.9059,475.2262,4573.0
2023-10-19 15:20:00,489.63,489.7,489.33,489.69,4218.0,475.3039,475.3718,475.0127,475.3621,4218.0
2023-10-19 15:25:00,489.83,490.36,489.68,490.18,4719.0,475.498,476.0125,475.3524,475.8378,4719.0
2023-10-19 15:30:00,490.19,490.74,490.09,490.63,7116.0,475.8475,476.3814,475.7504,476.2746,7116.0
2023-10-19 15:35:00,490.8,491.17,490.67,490.87,3913.0,476.4397,476.7988,476.3135,476.5076,3913.0
2023-10-19 15:40:00,490.78,491.0,490.22,490.36,7428.0,476.4202,476.6338,475.8766,476.0125,7428.0
2023-10-19 15:45:00,490.35,490.73,489.82,490.66,11246.0,476.0028,476.3717,475.4883,476.3038,11246.0
2023-10-19 15:50:00,490.73,491.38,490.64,490.81,15706.0,476.3717,477.0027,476.2843,476.4494,15706.0
2023-10-19 15:55:00,490.65,491.17,489.87,489.9,41419.0,476.2941,476.7988,475.5369,475.566,41419.0
2023-10-20 09:30:00,492.13,494.28,490.18,491.82,45001.0,477.7307,479.8178,475.8378,477.4298,45001.0
2023-10-20 09:35:00,492.45,492.45,490.46,490.58,3762.0,478.0414,478.0414,476.1096,476.2261,3762.0
2023-10-20 09:40:00,490.61,491.33,490.45,491.15,1702.0,476.2552,476.9542,476.0999,476.7794,1702.0
2023-10-20 09:45:00,491.5,492.71,491.5,492.01,2493.0,477.1192,478.2938,477.1192,477.6143,2493.0
2023-10-20 09:50:00,492.59,492.61,490.63,490.76,2908.0,478.1773,478.1967,476.2746,476.4008,2908.0
2023-10-20 09:55:00,491.13,491.2,490.65,491.01,2313.0,476.76,476.828,476.2941,476.6435,2313.0
2023-10-20 10:00:00,490.87,491.04,490.0,490.8,14658.0,476.5076,476.6726,475.6631,476.4397,14658.0
2023-10-20 10:05:00,490.73,491.1,490.36,490.79,6915.0,476.3717,476.7309,476.0125,476.43,6915.0
2023-10-20 10:10:00,491.55,491.63,490.9,491.16,1700.0,477.1677,477.2454,476.5367,476.7891,1700.0
2023-10-20 10:15:00,491.35,491.35,490.96,491.17,1000.0,476.9736,476.9736,476.595,476.7988,1000.0
2023-10-20 10:20:00,490.85,491.18,490.46,491.18,4636.0,476.4882,476.8085,476.1096,476.8085,4636.0
2023-10-20 10:25:00,491.32,492.46,490.94,492.46,7278.0,476.9444,478.0511,476.5756,478.0511,7278.0
2023-10-20 10:30:00,492.22,492.58,492.21,492.52,2302.0,477.8181,478.1676,477.8084,478.1093,2302.0
2023-10-20 10:35:00,492.53,493.11,492.18,492.63,13084.0,478.119,478.6821,477.7793,478.2161,13084.0
2023-10-20 10:40:00,492.57,493.29,492.23,492.24,5431.0,478.1579,478.8568,477.8278,477.8375,5431.0
2023-10-20 10:45:00,492.68,494.2,492.56,494.2,3394.0,478.2647,479.7402,478.1482,479.7402,3394.0
2023-10-20 10:50:00,494.4,494.77,494.02,494.24,14738.0,479.9343,480.2935,479.5654,479.779,14738.0
2023-10-20 10:55:00,494.53,494.53,493.59,493.81,4765.0,480.0605,480.0605,479.148,479.3616,4765.0
2023-10-20 11:00:00,493.83,494.04,493.38,493.92,2308.0,479.381,479.5849,478.9442,479.4684,2308.0
2023-10-20 11:05:00,493.53,493.77,493.2,493.28,4062.0,479.0898,479.3228,478.7694,478.8471,4062.0
2023-10-20 11:10:00,493.28,493.28,492.41,492.52,3742.0,478.8471,478.8471,478.0026,478.1093,3742.0
2023-10-20 11:15:00,492.42,492.42,491.4,492.12,3206.0,478.0123,478.0123,477.0221,477.721,3206.0
2023-10-20 11:20:00,492.26,492.4,491.24,491.57,2702.0,477.8569,477.9928,476.8668,477.1871,2702.0
2023-10-20 11:25:00,491.23,491.57,491.23,491.57,800.0,476.8571,477.1871,476.8571,477.1871,800.0
2023-10-20 11:30:00,491.22,491.22,490.51,490.94,2447.0,476.8474,476.8474,476.1581,476.5756,2447.0
2023-10-20 11:35:00,491.12,491.19,490.28,490.38,3006.0,476.7503,476.8183,475.9349,476.032,3006.0
2023-10-20 11:40:00,490.45,490.77,490.23,490.69,2601.0,476.0999,476.4105,475.8863,476.3329,2601.0
2023-10-20 11:45:00,490.7,490.95,490.52,490.56,2400.0,476.3426,476.5853,476.1679,476.2067,2400.0
2023-10-20 11:50:00,490.74,490.86,490.0,490.86,6584.0,476.3814,476.4979,475.6631,476.4979,6584.0
2023-10-20 11:55:00,491.48,491.5,491.07,491.07,856.0,477.0998,477.1192,476.7018,476.7018,856.0
2023-10-20 12:00:00,491.3,491.56,490.37,490.74,4272.0,476.925,477.1774,476.0222,476.3814,4272.0
2023-10-20 12:05:00,490.81,490.96,489.86,490.22,6211.0,476.4494,476.595,475.5272,475.8766,6211.0
2023-10-20 12:10:00,490.31,490.38,489.96,490.06,903.0,475.964,476.032,475.6242,475.7213,903.0
2023-10-20 12:15:00,489.81,490.18,489.67,490.18,1044.0,475.4786,475.8378,475.3427,475.8378,1044.0
2023-10-20 12:20:00,490.22,490.98,489.98,490.98,2702.0,475.8766,476.6144,475.6437,476.6144,2702.0
2023-10-20 12:25:00,490.95,490.95,490.02,490.29,2461.0,476.5853,476.5853,475.6825,475.9446,2461.0
2023-10-20 12:30:00,490.34,490.34,489.84,489.84,742.0,475.9931,475.9931,475.5078,475.5078,742.0
2023-10-20 12:35:00,490.18,490.76,490.18,490.5,2226.0,475.8378,476.4008,475.8378,476.1484,2226.0
2023-10-20 12:40:00,490.59,490.6,490.37,490.46,1165.0,476.2358,476.2455,476.0222,476.1096,1165.0
2023-10-20 12:45:00,490.5,491.07,490.5,491.01,1334.0,476.1484,476.7018,476.1484,476.6435,1334.0
2023-10-20 12:50:00,490.89,490.99,490.48,490.48,3355.0,476.527,476.6241,476.129,476.129,3355.0
2023-10-20 12:55:00,490.6,491.33,490.5,491.3,3026.0,476.2455,476.9542,476.1484,476.925,3026.0
2023-10-20 13:00:00,491.2,491.2,489.94,490.0,2502.0,476.828,476.828,475.6048,475.6631,2502.0
2023-10-20 13:05:00,489.68,489.68,488.69,488.78,3206.0,475.3524,475.3524,474.3914,474.4788,3206.0
2023-10-20 13:10:00,488.92,489.13,488.67,488.8,2699.0,474.6147,474.8185,474.372,474.4982,2699.0
2023-10-20 13:15:00,488.53,489.13,488.15,488.91,3869.0,474.2361,474.8185,473.8672,474.605,3869.0
2023-10-20 13:20:00,488.92,488.98,488.14,488.32,9449.0,474.6147,474.6729,473.8575,474.0322,9449.0
2023-10-20 13:25:00,488.34,488.35,487.79,488.23,4845.0,474.0516,474.0613,473.5177,473.9449,4845.0
2023-10-20 13:30:00,488.52,488.93,488.12,488.93,2168.0,474.2264,474.6244,473.8381,474.6244,2168.0
2023-10-20 13:35:00,488.83,489.06,488.81,488.95,1867.0,474.5273,474.7506,474.5079,474.6438,1867.0
2023-10-20 13:40:00,488.96,489.4,488.6,488.77,3918.0,474.6535,475.0806,474.304,474.4691,3918.0
2023-10-20 13:45:00,488.92,489.09,488.7,488.76,2337.0,474.6147,474.7797,474.4011,474.4594,2337.0
2023-10-20 13:50:00,488.84,489.24,488.75,489.2,3813.0,474.537,474.9253,474.4496,474.8865,3813.0
2023-10-20 13:55:00,489.25,489.41,489.12,489.34,1300.0,474.935,475.0903,474.8088,475.0224,1300.0
2023-10-20 14:00:00,489.33,489.64,488.88,489.06,4643.0,475.0127,475.3136,474.5758,474.7506,4643.0
2023-10-20 14:05:00,488.85,488.89,488.71,488.79,1300.0,474.5467,474.5855,474.4108,474.4885,1300.0
2023-10-20 14:10:00,488.84,488.84,488.51,488.64,3528.0,474.537,474.537,474.2167,474.3429,3528.0
2023-10-20 14:15:00,488.59,488.87,488.1,488.34,6712.0,474.2943,474.5661,473.8187,474.0516,6712.0
2023-10-20 14:20:00,488.19,488.39,488.08,488.34,1712.0,473.906,474.1002,473.7992,474.0516,1712.0
2023-10-20 14:25:00,488.35,488.63,488.23,488.56,5965.0,474.0613,474.3332,473.9449,474.2652,5965.0
2023-10-20 14:30:00,488.47,488.65,488.03,488.65,4105.0,474.1778,474.3526,473.7507,474.3526,4105.0
2023-10-20 14:35:00,488.57,489.26,488.57,489.24,2296.0,474.2749,474.9447,474.2749,474.9253,2296.0
2023-10-20 14:40:00,488.94,488.99,488.48,488.51,2119.0,474.6341,474.6826,474.1875,474.2167,2119.0
2023-10-20 14:45:00,488.62,488.94,488.15,488.15,1100.0,474.3234,474.6341,473.8672,473.8672,1100.0
2023-10-20 14:50:00,488.11,488.11,487.79,487.9,2867.0,473.8284,473.8284,473.5177,473.6245,2867.0
2023-10-20 14:55:00,487.98,488.08,487.55,487.75,2010.0,473.7022,473.7992,473.2848,473.4789,2010.0
2023-10-20 15:00:00,487.59,487.88,487.16,487.16,2820.0,473.3236,473.6051,472.9062,472.9062,2820.0
2023-10-20 15:05:00,487.27,487.69,487.27,487.35,2015.0,473.0129,473.4207,473.0129,473.0906,2015.0
2023-10-20 15:10:00,487.19,487.25,486.6,487.01,3488.0,472.9353,472.9935,472.3626,472.7606,3488.0
2023-10-20 15:15:00,486.94,487.37,486.73,487.37,3216.0,472.6926,473.11,472.4887,473.11,3216.0
2023-10-20 15:20:00,487.46,487.46,486.74,486.78,2132.0,473.1974,473.1974,472.4985,472.5373,2132.0
2023-10-20 15:25:00,486.73,487.37,486.72,487.14,3456.0,472.4887,473.11,472.479,472.8868,3456.0
2023-10-20 15:30:00,487.35,487.45,487.04,487.13,5115.0,473.0906,473.1877,472.7897,472.877,5115.0
2023-10-20 15:35:00,487.11,487.69,487.05,487.52,4527.0,472.8576,473.4207,472.7994,473.2556,4527.0
2023-10-20 15:40:00,487.45,487.48,487.07,487.14,5120.0,473.1877,473.2168,472.8188,472.8868,5120.0
2023-10-20 15:45:00,487.08,487.09,486.75,486.76,4600.0,472.8285,472.8382,472.5082,472.5179,4600.0
2023-10-20 15:50:00,486.55,486.76,485.88,486.23,8539.0,472.314,472.5179,471.6636,472.0034,8539.0
2023-10-20 15:55:00,486.1,486.47,485.6,485.73,41658.0,471.8772,472.2364,471.3918,471.518,41658.0
2023-10-23 09:30:00,486.27,486.65,484.36,484.36,7883.0,472.0422,472.4111,470.1881,470.1881,7883.0
2023-10-23 09:35:00,484.53,484.6,482.59,482.75,1825.0,470.3531,470.4211,468.4699,468.6252,1825.0
2023-10-23 09:40:00,483.25,484.61,482.3,484.61,5012.0,469.1106,470.4308,468.1884,470.4308,5012.0
2023-10-23 09:45:00,484.34,485.05,483.82,484.59,4573.0,470.1687,470.8579,469.6639,470.4114,4573.0
2023-10-23 09:50:00,484.99,486.21,484.84,485.99,5120.0,470.7997,471.984,470.654,471.7704,5120.0
2023-10-23 09:55:00,485.63,485.87,484.78,485.47,8338.0,471.4209,471.6539,470.5958,471.2656,8338.0
2023-10-23 10:00:00,485.39,485.68,484.61,484.62,4698.0,471.188,471.4695,470.4308,470.4405,4698.0
2023-10-23 10:05:00,484.74,484.87,484.08,484.53,2883.0,470.557,470.6832,469.9163,470.3531,2883.0
2023-10-23 10:10:00,484.91,484.98,483.18,483.24,8743.0,470.722,470.79,469.0426,469.1009,8743.0
2023-10-23 10:15:00,483.06,483.73,482.85,483.48,3301.0,468.9261,469.5765,468.7223,469.3338,3301.0
2023-10-23 10:20:00,483.8,484.86,483.74,484.86,6372.0,469.6445,470.6735,469.5862,470.6735,6372.0
2023-10-23 10:25:00,484.92,485.07,484.29,484.39,2807.0,470.7317,470.8773,470.1201,470.2172,2807.0
2023-10-23 10:30:00,484.52,485.23,484.52,485.1,3091.0,470.3434,471.0326,470.3434,470.9064,3091.0
2023-10-23 10:35:00,485.39,485.49,484.69,485.31,5161.0,471.188,471.285,470.5084,471.1103,5161.0
2023-10-23 10:40:00,485.5,485.86,485.35,485.84,2515.0,471.2947,471.6442,471.1491,471.6248,2515.0
2023-10-23 10:45:00,486.17,487.2,486.17,486.9,4359.0,471.9451,472.945,471.9451,472.6538,4359.0
2023-10-23 10:50:00,487.12,487.71,486.86,486.96,1997.0,472.8673,473.4401,472.6149,472.712,1997.0
2023-10-23 10:55:00,486.76,487.37,486.43,486.47,6891.0,472.5179,473.11,472.1975,472.2364,6891.0
2023-10-23 11:00:00,486.68,487.4,486.68,487.04,1000.0,472.4402,473.1391,472.4402,472.7897,1000.0
2023-10-23 11:05:00,487.5,487.5,486.95,487.25,1725.0,473.2362,473.2362,472.7023,472.9935,1725.0
2023-10-23 11:10:00,487.27,487.5,486.96,487.2,3835.0,473.0129,473.2362,472.712,472.945,3835.0
2023-10-23 11:15:00,487.01,487.02,486.06,486.61,2457.0,472.7606,472.7703,471.8384,472.3723,2457.0
2023-10-23 11:20:00,486.77,487.52,486.71,487.38,1814.0,472.5276,473.2556,472.4693,473.1197,1814.0
2023-10-23 11:25:00,487.33,487.69,486.98,487.3,3196.0,473.0712,473.4207,472.7314,473.0421,3196.0
2023-10-23 11:30:00,487.29,487.34,486.52,487.26,6283.0,473.0324,473.0809,472.2849,473.0032,6283.0
2023-10-23 11:35:00,487.46,487.9,487.24,487.25,1534.0,473.1974,473.6245,472.9838,472.9935,1534.0
2023-10-23 11:40:00,486.99,487.06,486.59,487.06,2346.0,472.7411,472.8091,472.3528,472.8091,2346.0
2023-10-23 11:45:00,486.87,487.07,486.33,486.56,3300.0,472.6247,472.8188,472.1005,472.3237,3300.0
2023-10-23 11:50:00,486.49,487.45,486.48,487.45,3218.0,472.2558,473.1877,472.2461,473.1877,3218.0
2023-10-23 11:55:00,487.37,487.5,486.98,487.5,3485.0,473.11,473.2362,472.7314,473.2362,3485.0
2023-10-23 12:00:00,487.42,487.54,487.34,487.44,1000.0,473.1586,473.275,473.0809,473.178,1000.0
2023-10-23 12:05:00,487.55,487.65,486.62,487.16,6842.0,473.2848,473.3818,472.382,472.9062,6842.0
2023-10-23 12:10:00,487.14,487.27,486.73,486.93,2023.0,472.8868,473.0129,472.4887,472.6829,2023.0
2023-10-23 12:15:00,486.93,486.97,486.0,486.12,3787.0,472.6829,472.7217,471.7801,471.8966,3787.0
2023-10-23 12:20:00,486.0,487.06,486.0,487.06,2962.0,471.7801,472.8091,471.7801,472.8091,2962.0
2023-10-23 12:25:00,487.19,487.38,486.85,487.25,2332.0,472.9353,473.1197,472.6052,472.9935,2332.0
2023-10-23 12:30:00,487.14,487.21,486.78,487.21,905.0,472.8868,472.9547,472.5373,472.9547,905.0
2023-10-23 12:35:00,487.22,487.26,486.91,487.26,1197.0,472.9644,473.0032,472.6635,473.0032,1197.0
2023-10-23 12:40:00,487.18,487.5,487.17,487.27,2164.0,472.9256,473.2362,472.9159,473.0129,2164.0
2023-10-23 12:45:00,487.28,487.33,486.87,487.07,2755.0,473.0227,473.0712,472.6247,472.8188,2755.0
2023-10-23 12:50:00,487.02,487.02,486.67,486.67,843.0,472.7703,472.7703,472.4305,472.4305,843.0
2023-10-23 12:55:00,486.9,487.28,486.72,487.13,4348.0,472.6538,473.0227,472.479,472.877,4348.0
2023-10-23 13:00:00,487.11,487.11,486.08,486.44,2440.0,472.8576,472.8576,471.8578,472.2072,2440.0
2023-10-23 13:05:00,486.7,486.82,486.7,486.75,889.0,472.4596,472.5761,472.4596,472.5082,889.0
2023-10-23 13:10:00,486.78,486.94,485.97,485.97,7006.0,472.5373,472.6926,471.751,471.751,7006.0
2023-10-23 13:15:00,486.15,486.15,485.75,485.75,1196.0,471.9257,471.9257,471.5374,471.5374,1196.0
2023-10-23 13:20:00,485.35,485.55,485.01,485.35,1811.0,471.1491,471.3433,470.8191,471.1491,1811.0
2023-10-23 13:25:00,485.4,485.52,484.8,485.18,1776.0,471.1977,471.3142,470.6152,470.9841,1776.0
2023-10-23 13:30:00,485.25,485.44,485.09,485.39,1715.0,471.0521,471.2365,470.8967,471.188,1715.0
2023-10-23 13:35:00,485.05,485.47,485.05,485.31,1424.0,470.8579,471.2656,470.8579,471.1103,1424.0
2023-10-23 13:40:00,485.28,485.7,485.28,485.7,1603.0,471.0812,471.4889,471.0812,471.4889,1603.0
2023-10-23 13:45:00,485.73,485.79,485.53,485.72,1400.0,471.518,471.5763,471.3239,471.5083,1400.0
2023-10-23 13:50:00,485.81,485.81,485.56,485.61,4200.0,471.5957,471.5957,471.353,471.4015,4200.0
2023-10-23 13:55:00,485.56,485.61,484.91,484.91,3335.0,471.353,471.4015,470.722,470.722,3335.0
2023-10-23 14:00:00,485.13,485.25,484.72,484.86,2615.0,470.9356,471.0521,470.5376,470.6735,2615.0
2023-10-23 14:05:00,484.9,485.35,484.89,485.1,4261.0,470.7123,471.1491,470.7026,470.9064,4261.0
2023-10-23 14:10:00,485.03,485.05,484.63,484.89,1895.0,470.8385,470.8579,470.4502,470.7026,1895.0
2023-10-23 14:15:00,484.72,484.73,484.46,484.46,1540.0,470.5376,470.5473,470.2852,470.2852,1540.0
2023-10-23 14:20:00,484.46,484.69,484.28,484.48,7139.0,470.2852,470.5084,470.1104,470.3046,7139.0
2023-10-23 14:25:00,484.44,484.44,483.93,484.03,2644.0,470.2658,470.2658,469.7707,469.8677,2644.0
2023-10-23 14:30:00,484.07,484.73,484.07,484.24,3701.0,469.9066,470.5473,469.9066,470.0716,3701.0
2023-10-23 14:35:00,484.3,484.93,484.29,484.76,2251.0,470.1298,470.7414,470.1201,470.5764,2251.0
2023-10-23 14:40:00,484.97,485.06,484.57,484.57,2522.0,470.7802,470.8676,470.3919,470.3919,2522.0
2023-10-23 14:45:00,484.53,485.07,484.45,484.77,2710.0,470.3531,470.8773,470.2755,470.5861,2710.0
2023-10-23 14:50:00,484.71,484.92,484.53,484.79,1728.0,470.5279,470.7317,470.3531,470.6055,1728.0
2023-10-23 14:55:00,485.0,485.0,484.73,484.84,900.0,470.8094,470.8094,470.5473,470.654,900.0
2023-10-23 15:00:00,484.95,484.95,484.3,484.56,4538.0,470.7608,470.7608,470.1298,470.3822,4538.0
2023-10-23 15:05:00,484.56,484.57,484.0,484.0,3341.0,470.3822,470.3919,469.8386,469.8386,3341.0
2023-10-23 15:10:00,484.0,484.0,483.31,483.8,3418.0,469.8386,469.8386,469.1688,469.6445,3418.0
2023-10-23 15:15:00,483.66,483.66,483.31,483.43,9413.0,469.5086,469.5086,469.1688,469.2853,9413.0
2023-10-23 15:20:00,483.47,483.47,481.66,481.82,9310.0,469.3241,469.3241,467.5671,467.7224,9310.0
2023-10-23 15:25:00,481.95,482.24,481.54,481.75,8519.0,467.8486,468.1301,467.4506,467.6545,8519.0
2023-10-23 15:30:00,481.77,482.57,481.51,482.55,6609.0,467.6739,468.4505,467.4215,468.4311,6609.0
2023-10-23 15:35:00,482.76,482.92,482.27,482.39,3892.0,468.6349,468.7902,468.1592,468.2757,3892.0
2023-10-23 15:40:00,482.24,482.53,482.16,482.34,6407.0,468.1301,468.4116,468.0525,468.2272,6407.0
2023-10-23 15:45:00,482.2,482.56,481.97,482.13,9925.0,468.0913,468.4408,467.868,468.0233,9925.0
2023-10-23 15:50:00,482.1,482.53,482.02,482.11,14525.0,467.9942,468.4116,467.9166,468.0039,14525.0
2023-10-23 15:55:00,482.18,482.21,480.44,480.66,65996.0,468.0719,468.101,466.3828,466.5964,65996.0
2023-10-24 09:30:00,484.21,487.14,481.27,481.27,15334.0,470.0425,472.8868,467.1885,467.1885,15334.0
2023-10-24 09:35:00,482.17,483.78,480.05,483.78,24333.0,468.0622,469.6251,466.0042,469.6251,24333.0
2023-10-24 09:40:00,483.25,484.26,482.85,484.21,6635.0,469.1106,470.091,468.7223,470.0425,6635.0
2023-10-24 09:45:00,483.78,484.68,483.18,484.32,2981.0,469.6251,470.4987,469.0426,470.1493,2981.0
2023-10-24 09:50:00,484.14,484.38,482.53,482.56,3750.0,469.9745,470.2075,468.4116,468.4408,3750.0
2023-10-24 09:55:00,482.84,483.76,482.75,483.07,3500.0,468.7126,469.6056,468.6252,468.9358,3500.0
2023-10-24 10:00:00,482.51,483.31,482.41,482.46,2800.0,468.3922,469.1688,468.2951,468.3437,2800.0
2023-10-24 10:05:00,482.65,483.01,482.2,482.77,9241.0,468.5281,468.8776,468.0913,468.6446,9241.0
2023-10-24 10:10:00,483.01,483.59,482.91,483.5,2423.0,468.8776,469.4406,468.7805,469.3533,2423.0
2023-10-24 10:15:00,483.57,483.88,482.74,483.72,3354.0,469.4212,469.7221,468.6155,469.5668,3354.0
2023-10-24 10:20:00,483.93,484.4,483.77,484.4,3210.0,469.7707,470.2269,469.6154,470.2269,3210.0
2023-10-24 10:25:00,484.43,484.61,483.69,484.51,2900.0,470.256,470.4308,469.5377,470.3337,2900.0
2023-10-24 10:30:00,484.67,485.04,483.96,484.61,3842.0,470.489,470.8482,469.7998,470.4308,3842.0
2023-10-24 10:35:00,484.39,484.61,483.97,484.31,2599.0,470.2172,470.4308,469.8095,470.1396,2599.0
2023-10-24 10:40:00,483.87,484.58,483.77,483.8,2538.0,469.7124,470.4017,469.6154,469.6445,2538.0
2023-10-24 10:45:00,483.64,484.23,483.64,484.12,776.0,469.4892,470.0619,469.4892,469.9551,776.0
2023-10-24 10:50:00,484.2,484.53,483.39,483.57,2000.0,470.0328,470.3531,469.2465,469.4212,2000.0
2023-10-24 10:55:00,483.49,483.52,483.26,483.52,1900.0,469.3435,469.3727,469.1203,469.3727,1900.0
2023-10-24 11:00:00,483.54,483.66,483.17,483.53,1493.0,469.3921,469.5086,469.0329,469.3824,1493.0
2023-10-24 11:05:00,483.15,483.34,482.73,482.73,3307.0,469.0135,469.1979,468.6058,468.6058,3307.0
2023-10-24 11:10:00,482.38,482.8,481.86,481.92,5034.0,468.266,468.6737,467.7612,467.8195,5034.0
2023-10-24 11:15:00,481.85,483.04,481.85,482.64,1800.0,467.7515,468.9067,467.7515,468.5184,1800.0
2023-10-24 11:20:00,482.96,483.04,482.21,482.33,4200.0,468.8291,468.9067,468.101,468.2175,4200.0
2023-10-24 11:25:00,482.0,482.19,481.84,482.03,1500.0,467.8971,468.0816,467.7418,467.9263,1500.0
2023-10-24 11:30:00,481.92,481.92,481.18,481.34,1500.0,467.8195,467.8195,467.1011,467.2565,1500.0
2023-10-24 11:35:00,480.94,481.2,480.94,481.13,1820.0,466.8682,467.1206,466.8682,467.0526,1820.0
2023-10-24 11:40:00,481.15,481.15,480.51,481.02,2616.0,467.072,467.072,466.4507,466.9458,2616.0
2023-10-24 11:45:00,480.84,480.84,480.49,480.5,764.0,466.7711,466.7711,466.4313,466.441,764.0
2023-10-24 11:50:00,480.49,480.76,480.2,480.4,4055.0,466.4313,466.6934,466.1498,466.344,4055.0
2023-10-24 11:55:00,480.7,480.71,480.22,480.7,1117.0,466.6352,466.6449,466.1692,466.6352,1117.0
2023-10-24 12:00:00,480.4,480.69,480.18,480.69,506.0,466.344,466.6255,466.1304,466.6255,506.0
2023-10-24 12:05:00,480.53,480.55,480.33,480.55,600.0,466.4702,466.4896,466.276,466.4896,600.0
2023-10-24 12:10:00,480.45,480.73,480.42,480.59,900.0,466.3925,466.6643,466.3634,466.5284,900.0
2023-10-24 12:15:00,480.57,480.58,479.94,480.47,8277.0,466.509,466.5187,465.8974,466.4119,8277.0
2023-10-24 12:20:00,480.37,480.37,479.9,480.06,1373.0,466.3148,466.3148,465.8586,466.0139,1373.0
2023-10-24 12:25:00,480.1,480.31,479.96,480.23,1512.0,466.0527,466.2566,465.9168,466.1789,1512.0
2023-10-24 12:30:00,480.41,480.95,480.24,480.87,3677.0,466.3537,466.8779,466.1886,466.8002,3677.0
2023-10-24 12:35:00,481.22,481.28,480.21,480.53,3380.0,467.14,467.1982,466.1595,466.4702,3380.0
2023-10-24 12:40:00,480.52,480.88,480.11,480.75,5411.0,466.4604,466.8099,466.0624,466.6837,5411.0
2023-10-24 12:45:00,480.67,480.67,480.04,480.14,705.0,466.6061,466.6061,465.9945,466.0916,705.0
2023-10-24 12:50:00,480.09,480.65,479.77,480.05,4835.0,466.043,466.5866,465.7324,466.0042,4835.0
2023-10-24 12:55:00,480.21,480.7,480.03,480.7,3571.0,466.1595,466.6352,465.9848,466.6352,3571.0
2023-10-24 13:00:00,480.46,480.74,480.25,480.74,811.0,466.4022,466.674,466.1983,466.674,811.0
2023-10-24 13:05:00,480.45,480.84,480.45,480.8,1440.0,466.3925,466.7711,466.3925,466.7323,1440.0
2023-10-24 13:10:00,480.33,480.38,479.88,479.88,3163.0,466.276,466.3245,465.8392,465.8392,3163.0
2023-10-24 13:15:00,480.08,480.63,480.0,480.61,4690.0,466.0333,466.5672,465.9557,466.5478,4690.0
2023-10-24 13:20:00,480.31,480.73,480.06,480.17,2637.0,466.2566,466.6643,466.0139,466.1207,2637.0
2023-10-24 13:25:00,479.97,480.21,479.97,480.03,2673.0,465.9265,466.1595,465.9265,465.9848,2673.0
2023-10-24 13:30:00,480.13,480.2,479.94,480.0,1719.0,466.0819,466.1498,465.8974,465.9557,1719.0
2023-10-24 13:35:00,480.1,480.1,479.53,479.55,2237.0,466.0527,466.0527,465.4994,465.5188,2237.0
2023-10-24 13:40:00,479.57,479.57,479.22,479.29,1660.0,465.5382,465.5382,465.1985,465.2664,1660.0
2023-10-24 13:45:00,479.27,479.85,479.05,479.85,3735.0,465.247,465.8101,465.0335,465.8101,3735.0
2023-10-24 13:50:00,479.69,480.06,479.67,479.67,2864.0,465.6547,466.0139,465.6353,465.6353,2864.0
2023-10-24 13:55:00,479.52,479.52,478.92,479.13,6599.0,465.4897,465.4897,464.9073,465.1111,6599.0
2023-10-24 14:00:00,478.82,479.72,478.8,479.66,2800.0,464.8102,465.6839,464.7908,465.6256,2800.0
2023-10-24 14:05:00,479.77,479.89,479.27,479.44,3200.0,465.7324,465.8489,465.247,465.412,3200.0
2023-10-24 14:10:00,479.45,479.56,478.87,479.33,2986.0,465.4218,465.5285,464.8587,465.3053,2986.0
2023-10-24 14:15:00,479.4,479.4,478.99,479.34,3200.0,465.3732,465.3732,464.9752,465.315,3200.0
2023-10-24 14:20:00,479.13,479.6,479.01,479.55,3780.0,465.1111,465.5674,464.9946,465.5188,3780.0
2023-10-24 14:25:00,479.55,479.93,479.54,479.61,2348.0,465.5188,465.8877,465.5091,465.5771,2348.0
2023-10-24 14:30:00,479.94,480.15,479.76,479.82,7960.0,465.8974,466.1013,465.7227,465.7809,7960.0
2023-10-24 14:35:00,479.79,479.88,479.31,479.44,7192.0,465.7518,465.8392,465.2859,465.412,7192.0
2023-10-24 14:40:00,479.66,479.66,479.01,479.17,5917.0,465.6256,465.6256,464.9946,465.1499,5917.0
2023-10-24 14:45:00,479.17,479.69,479.1,479.57,4414.0,465.1499,465.6547,465.082,465.5382,4414.0
2023-10-24 14:50:00,479.38,479.48,479.15,479.27,2234.0,465.3538,465.4509,465.1305,465.247,2234.0
2023-10-24 14:55:00,479.17,479.74,479.16,479.21,5310.0,465.1499,465.7033,465.1402,465.1888,5310.0
2023-10-24 15:00:00,479.2,479.33,478.71,478.75,8388.0,465.1791,465.3053,464.7034,464.7422,8388.0
2023-10-24 15:05:00,478.72,478.82,478.35,478.35,5818.0,464.7131,464.8102,464.3539,464.3539,5818.0
2023-10-24 15:10:00,478.3,478.48,478.0,478.21,5707.0,464.3054,464.4801,464.0142,464.218,5707.0
2023-10-24 15:15:00,478.13,478.53,478.13,478.53,4371.0,464.1404,464.5287,464.1404,464.5287,4371.0
2023-10-24 15:20:00,478.45,478.81,477.98,478.1,9058.0,464.451,464.8005,463.9948,464.1113,9058.0
2023-10-24 15:25:00,478.1,478.94,478.01,478.74,5733.0,464.1113,464.9267,464.0239,464.7325,5733.0
2023-10-24 15:30:00,478.85,478.85,478.58,478.68,3658.0,464.8393,464.8393,464.5772,464.6743,3658.0
2023-10-24 15:35:00,478.66,479.03,478.63,478.68,6963.0,464.6549,465.014,464.6257,464.6743,6963.0
2023-10-24 15:40:00,478.62,478.83,478.45,478.81,11074.0,464.616,464.8199,464.451,464.8005,11074.0
2023-10-24 15:45:00,478.78,478.84,478.31,478.31,12295.0,464.7714,464.8296,464.3151,464.3151,12295.0
2023-10-24 15:50:00,478.26,478.59,478.05,478.31,31470.0,464.2666,464.5869,464.0627,464.3151,31470.0
2023-10-24 15:55:00,478.15,478.47,478.06,478.31,44865.0,464.1598,464.4704,464.0724,464.3151,44865.0
2023-10-25 09:30:00,482.41,483.89,480.04,481.98,13509.0,468.2951,469.7318,465.9945,467.8777,13509.0
2023-10-25 09:35:00,482.75,483.34,481.96,483.0,4507.0,468.6252,469.1979,467.8583,468.8679,4507.0
2023-10-25 09:40:00,482.91,483.34,482.11,482.55,1944.0,468.7805,469.1979,468.0039,468.4311,1944.0
2023-10-25 09:45:00,481.73,482.73,480.73,482.61,5419.0,467.635,468.6058,466.6643,468.4893,5419.0
2023-10-25 09:50:00,483.03,483.04,482.25,482.94,2967.0,468.897,468.9067,468.1398,468.8096,2967.0
2023-10-25 09:55:00,483.09,483.09,481.25,481.25,16673.0,468.9553,468.9553,467.1691,467.1691,16673.0
2023-10-25 10:00:00,481.64,483.33,481.05,482.87,6944.0,467.5477,469.1882,466.9749,468.7417,6944.0
2023-10-25 10:05:00,482.87,483.89,482.7,483.89,5083.0,468.7417,469.7318,468.5767,469.7318,5083.0
2023-10-25 10:10:00,483.95,484.7,483.5,484.29,5100.0,469.7901,470.5181,469.3533,470.1201,5100.0
2023-10-25 10:15:00,484.06,484.28,483.51,484.14,3953.0,469.8969,470.1104,469.363,469.9745,3953.0
2023-10-25 10:20:00,483.93,484.0,483.08,483.5,6249.0,469.7707,469.8386,468.9455,469.3533,6249.0
2023-10-25 10:25:00,483.52,483.67,482.57,483.08,3135.0,469.3727,469.5183,468.4505,468.9455,3135.0
2023-10-25 10:30:00,482.86,483.47,482.73,483.36,3615.0,468.732,469.3241,468.6058,469.2174,3615.0
2023-10-25 10:35:00,483.49,484.13,482.88,484.13,4505.0,469.3435,469.9648,468.7514,469.9648,4505.0
2023-10-25 10:40:00,483.9,483.94,483.19,483.93,3307.0,469.7416,469.7804,469.0523,469.7707,3307.0
2023-10-25 10:45:00,483.94,484.53,483.76,484.44,6124.0,469.7804,470.3531,469.6056,470.2658,6124.0
2023-10-25 10:50:00,484.31,484.82,483.93,484.51,3342.0,470.1396,470.6346,469.7707,470.3337,3342.0
2023-10-25 10:55:00,484.75,485.41,484.36,484.42,5462.0,470.5667,471.2074,470.1881,470.2463,5462.0
2023-10-25 11:00:00,484.37,485.02,484.24,484.28,4740.0,470.1978,470.8288,470.0716,470.1104,4740.0
2023-10-25 11:05:00,483.51,483.99,481.99,483.47,26478.0,469.363,469.8289,467.8874,469.3241,26478.0
2023-10-25 11:10:00,483.32,484.0,482.92,483.64,2798.0,469.1785,469.8386,468.7902,469.4892,2798.0
2023-10-25 11:15:00,483.84,484.45,483.59,484.45,4033.0,469.6833,470.2755,469.4406,470.2755,4033.0
2023-10-25 11:20:00,483.95,484.05,483.8,483.86,1632.0,469.7901,469.8872,469.6445,469.7027,1632.0
2023-10-25 11:25:00,483.64,484.7,483.64,484.7,4103.0,469.4892,470.5181,469.4892,470.5181,4103.0
2023-10-25 11:30:00,484.63,485.24,484.39,484.48,3870.0,470.4502,471.0423,470.2172,470.3046,3870.0
2023-10-25 11:35:00,484.46,485.22,484.36,484.88,2926.0,470.2852,471.0229,470.1881,470.6929,2926.0
2023-10-25 11:40:00,484.53,484.57,484.05,484.19,3161.0,470.3531,470.3919,469.8872,470.0231,3161.0
2023-10-25 11:45:00,484.61,484.89,484.25,484.8,2002.0,470.4308,470.7026,470.0813,470.6152,2002.0
2023-10-25 11:50:00,484.86,484.86,484.36,484.73,1794.0,470.6735,470.6735,470.1881,470.5473,1794.0
2023-10-25 11:55:00,484.72,485.15,484.49,484.94,5427.0,470.5376,470.955,470.3143,470.7511,5427.0
2023-10-25 12:00:00,484.74,484.74,483.41,483.53,3532.0,470.557,470.557,469.2659,469.3824,3532.0
2023-10-25 12:05:00,483.59,483.7,483.0,483.68,3946.0,469.4406,469.5474,468.8679,469.528,3946.0
2023-10-25 12:10:00,483.43,483.8,483.13,483.48,4724.0,469.2853,469.6445,468.9941,469.3338,4724.0
2023-10-25 12:15:00,483.65,484.24,483.52,484.0,3100.0,469.4989,470.0716,469.3727,469.8386,3100.0
2023-10-25 12:20:00,484.2,484.71,483.97,484.57,3128.0,470.0328,470.5279,469.8095,470.3919,3128.0
2023-10-25 12:25:00,484.51,485.07,484.51,484.94,3384.0,470.3337,470.8773,470.3337,470.7511,3384.0
2023-10-25 12:30:00,484.99,485.66,484.96,485.66,2229.0,470.7997,471.4501,470.7705,471.4501,2229.0
2023-10-25 12:35:00,485.5,485.73,484.97,485.06,4500.0,471.2947,471.518,470.7802,470.8676,4500.0
2023-10-25 12:40:00,484.98,486.11,484.87,486.11,3901.0,470.79,471.8869,470.6832,471.8869,3901.0
2023-10-25 12:45:00,486.24,486.3,485.7,485.95,2200.0,472.0131,472.0713,471.4889,471.7316,2200.0
2023-10-25 12:50:00,485.64,485.64,484.99,484.99,3581.0,471.4306,471.4306,470.7997,470.7997,3581.0
2023-10-25 12:55:00,484.98,484.98,484.25,484.49,2621.0,470.79,470.79,470.0813,470.3143,2621.0
2023-10-25 13:00:00,484.48,484.76,484.29,484.76,3040.0,470.3046,470.5764,470.1201,470.5764,3040.0
2023-10-25 13:05:00,484.55,484.56,483.98,484.18,2577.0,470.3725,470.3822,469.8192,470.0134,2577.0
2023-10-25 13:10:00,484.11,484.7,483.96,484.31,4442.0,469.9454,470.5181,469.7998,470.1396,4442.0
2023-10-25 13:15:00,484.31,484.33,483.95,484.19,2834.0,470.1396,470.159,469.7901,470.0231,2834.0
2023-10-25 13:20:00,484.17,484.51,483.89,484.14,2004.0,470.0037,470.3337,469.7318,469.9745,2004.0
2023-10-25 13:25:00,484.08,484.64,483.94,483.95,3360.0,469.9163,470.4599,469.7804,469.7901,3360.0
2023-10-25 13:30:00,484.1,484.26,483.79,484.03,4199.0,469.9357,470.091,469.6348,469.8677,4199.0
2023-10-25 13:35:00,484.02,484.05,483.69,483.8,3102.0,469.858,469.8872,469.5377,469.6445,3102.0
2023-10-25 13:40:00,483.98,484.02,483.68,483.72,2004.0,469.8192,469.858,469.528,469.5668,2004.0
2023-10-25 13:45:00,483.48,483.99,483.47,483.56,4273.0,469.3338,469.8289,469.3241,469.4115,4273.0
2023-10-25 13:50:00,483.64,483.93,483.63,483.93,2097.0,469.4892,469.7707,469.4795,469.7707,2097.0
2023-10-25 13:55:00,484.07,484.08,483.71,484.0,4750.0,469.9066,469.9163,469.5571,469.8386,4750.0
2023-10-25 14:00:00,484.07,484.51,484.0,484.36,7225.0,469.9066,470.3337,469.8386,470.1881,7225.0
2023-10-25 14:05:00,484.0,484.04,483.64,484.0,4842.0,469.8386,469.8775,469.4892,469.8386,4842.0
2023-10-25 14:10:00,484.0,484.36,483.84,484.24,4550.0,469.8386,470.1881,469.6833,470.0716,4550.0
2023-10-25 14:15:00,484.35,484.69,484.3,484.4,3190.0,470.1784,470.5084,470.1298,470.2269,3190.0
2023-10-25 14:20:00,484.31,484.57,484.24,484.33,3283.0,470.1396,470.3919,470.0716,470.159,3283.0
2023-10-25 14:25:00,484.29,484.36,483.92,484.09,3689.0,470.1201,470.1881,469.761,469.926,3689.0
2023-10-25 14:30:00,484.12,484.18,483.9,483.9,1593.0,469.9551,470.0134,469.7416,469.7416,1593.0
2023-10-25 14:35:00,483.78,484.11,483.66,484.04,2541.0,469.6251,469.9454,469.5086,469.8775,2541.0
2023-10-25 14:40:00,483.91,483.95,483.63,483.7,4444.0,469.7513,469.7901,469.4795,469.5474,4444.0
2023-10-25 14:45:00,483.83,484.12,483.71,483.88,3747.0,469.6736,469.9551,469.5571,469.7221,3747.0
2023-10-25 14:50:00,483.87,484.39,483.8,484.29,2865.0,469.7124,470.2172,469.6445,470.1201,2865.0
2023-10-25 14:55:00,484.25,484.26,483.87,483.91,3128.0,470.0813,470.091,469.7124,469.7513,3128.0
2023-10-25 15:00:00,483.92,483.92,483.37,483.78,5067.0,469.761,469.761,469.2271,469.6251,5067.0
2023-10-25 15:05:00,483.79,484.17,483.5,484.04,5464.0,469.6348,470.0037,469.3533,469.8775,5464.0
2023-10-25 15:10:00,484.13,484.21,483.92,483.95,4195.0,469.9648,470.0425,469.761,469.7901,4195.0
2023-10-25 15:15:00,483.97,484.34,483.96,484.34,2301.0,469.8095,470.1687,469.7998,470.1687,2301.0
2023-10-25 15:20:00,484.21,484.75,484.21,484.75,3761.0,470.0425,470.5667,470.0425,470.5667,3761.0
2023-10-25 15:25:00,484.75,484.81,484.18,484.59,4737.0,470.5667,470.6249,470.0134,470.4114,4737.0
2023-10-25 15:30:00,484.62,485.08,484.57,484.69,5470.0,470.4405,470.887,470.3919,470.5084,5470.0
2023-10-25 15:35:00,484.72,484.87,484.45,484.64,5959.0,470.5376,470.6832,470.2755,470.4599,5959.0
2023-10-25 15:40:00,484.74,484.94,483.96,484.1,11065.0,470.557,470.7511,469.7998,469.9357,11065.0
2023-10-25 15:45:00,484.09,484.68,483.93,484.47,17151.0,469.926,470.4987,469.7707,470.2949,17151.0
2023-10-25 15:50:00,484.34,484.72,483.91,484.23,18911.0,470.1687,470.5376,469.7513,470.0619,18911.0
2023-10-25 15:55:00,484.27,484.27,483.34,483.35,48863.0,470.1007,470.1007,469.1979,469.2076,48863.0
2023-10-26 09:30:00,486.5,492.0,484.63,489.51,40675.0,472.2655,477.6046,470.4502,475.1874,40675.0
2023-10-26 09:35:00,489.51,489.51,483.45,483.85,10669.0,475.1874,475.1874,469.3047,469.693,10669.0
2023-10-26 09:40:00,482.43,484.21,481.94,483.11,6981.0,468.3146,470.0425,467.8389,468.9747,6981.0
2023-10-26 09:45:00,483.11,483.6,481.3,481.31,8053.0,468.9747,469.4503,467.2176,467.2273,8053.0
2023-10-26 09:50:00,481.5,482.74,480.44,481.41,6409.0,467.4118,468.6155,466.3828,467.3244,6409.0
2023-10-26 09:55:00,482.03,482.09,476.26,476.26,34890.0,467.9263,467.9845,462.3251,462.3251,34890.0
2023-10-26 10:00:00,476.03,476.94,474.01,476.33,25183.0,462.1018,462.9852,460.1409,462.393,25183.0
2023-10-26 10:05:00,476.66,482.8,476.66,481.97,22440.0,462.7134,468.6737,462.7134,467.868,22440.0
2023-10-26 10:10:00,482.19,484.45,482.05,484.45,7076.0,468.0816,470.2755,467.9457,470.2755,7076.0
2023-10-26 10:15:00,484.16,485.38,482.79,485.38,8967.0,469.9939,471.1782,468.664,471.1782,8967.0
2023-10-26 10:20:00,485.15,485.55,483.33,485.03,15408.0,470.955,471.3433,469.1882,470.8385,15408.0
2023-10-26 10:25:00,485.51,486.78,485.5,486.17,9395.0,471.3044,472.5373,471.2947,471.9451,9395.0
2023-10-26 10:30:00,486.18,486.32,484.22,484.56,5721.0,471.9548,472.0907,470.0522,470.3822,5721.0
2023-10-26 10:35:00,484.61,485.13,483.16,483.78,6879.0,470.4308,470.9356,469.0232,469.6251,6879.0
2023-10-26 10:40:00,484.2,485.73,484.19,485.73,6184.0,470.0328,471.518,470.0231,471.518,6184.0
2023-10-26 10:45:00,485.54,486.9,485.42,486.87,13201.0,471.3336,472.6538,471.2171,472.6247,13201.0
2023-10-26 10:50:00,486.71,487.94,485.58,486.16,7631.0,472.4693,473.6633,471.3724,471.9354,7631.0
2023-10-26 10:55:00,486.06,486.57,485.39,486.3,2931.0,471.8384,472.3334,471.188,472.0713,2931.0
2023-10-26 11:00:00,486.14,486.14,485.38,485.47,4101.0,471.916,471.916,471.1782,471.2656,4101.0
2023-10-26 11:05:00,485.67,487.05,485.67,486.69,9735.0,471.4598,472.7994,471.4598,472.4499,9735.0
2023-10-26 11:10:00,486.69,486.81,486.03,486.71,6349.0,472.4499,472.5664,471.8092,472.4693,6349.0
2023-10-26 11:15:00,486.71,487.5,486.54,486.54,5299.0,472.4693,473.2362,472.3043,472.3043,5299.0
2023-10-26 11:20:00,486.35,487.67,486.34,487.03,13835.0,472.1199,473.4012,472.1102,472.78,13835.0
2023-10-26 11:25:00,487.06,487.89,487.0,487.67,2838.0,472.8091,473.6148,472.7508,473.4012,2838.0
2023-10-26 11:30:00,487.66,488.48,487.66,487.95,5929.0,473.3915,474.1875,473.3915,473.6731,5929.0
2023-10-26 11:35:00,487.99,488.53,487.58,488.43,4012.0,473.7119,474.2361,473.3139,474.139,4012.0
2023-10-26 11:40:00,488.45,488.73,488.05,488.39,8293.0,474.1584,474.4302,473.7701,474.1002,8293.0
2023-10-26 11:45:00,488.41,488.41,488.0,488.25,4499.0,474.1196,474.1196,473.7216,473.9643,4499.0
2023-10-26 11:50:00,488.11,488.11,485.6,485.6,6785.0,473.8284,473.8284,471.3918,471.3918,6785.0
2023-10-26 11:55:00,485.69,485.69,484.33,485.24,4328.0,471.4792,471.4792,470.159,471.0423,4328.0
2023-10-26 12:00:00,485.56,485.74,485.31,485.7,9307.0,471.353,471.5277,471.1103,471.4889,9307.0
2023-10-26 12:05:00,485.69,486.29,485.13,485.82,2944.0,471.4792,472.0616,470.9356,471.6054,2944.0
2023-10-26 12:10:00,486.05,486.07,485.56,486.06,8742.0,471.8286,471.8481,471.353,471.8384,8742.0
2023-10-26 12:15:00,486.08,486.72,486.03,486.7,4748.0,471.8578,472.479,471.8092,472.4596,4748.0
2023-10-26 12:20:00,486.78,487.39,486.78,487.2,1625.0,472.5373,473.1294,472.5373,472.945,1625.0
2023-10-26 12:25:00,486.98,487.63,486.95,487.62,3853.0,472.7314,473.3624,472.7023,473.3527,3853.0
2023-10-26 12:30:00,487.68,487.69,487.26,487.55,6655.0,473.411,473.4207,473.0032,473.2848,6655.0
2023-10-26 12:35:00,487.74,488.05,487.29,487.29,6894.0,473.4692,473.7701,473.0324,473.0324,6894.0
2023-10-26 12:40:00,487.45,487.67,485.85,485.85,7276.0,473.1877,473.4012,471.6345,471.6345,7276.0
2023-10-26 12:45:00,485.08,485.83,484.49,484.5,11122.0,470.887,471.6151,470.3143,470.324,11122.0
2023-10-26 12:50:00,484.55,485.17,483.2,484.24,19528.0,470.3725,470.9744,469.062,470.0716,19528.0
2023-10-26 12:55:00,484.13,485.16,483.62,485.16,9341.0,469.9648,470.9647,469.4697,470.9647,9341.0
2023-10-26 13:00:00,485.16,485.33,484.77,485.06,7335.0,470.9647,471.1297,470.5861,470.8676,7335.0
2023-10-26 13:05:00,484.81,485.23,484.59,484.84,6003.0,470.6249,471.0326,470.4114,470.654,6003.0
2023-10-26 13:10:00,484.85,485.0,483.95,484.67,4725.0,470.6638,470.8094,469.7901,470.489,4725.0
2023-10-26 13:15:00,484.49,485.7,484.49,485.34,3650.0,470.3143,471.4889,470.3143,471.1394,3650.0
2023-10-26 13:20:00,485.33,485.72,485.0,485.48,5987.0,471.1297,471.5083,470.8094,471.2753,5987.0
2023-10-26 13:25:00,485.54,485.95,485.11,485.3,4102.0,471.3336,471.7316,470.9161,471.1006,4102.0
2023-10-26 13:30:00,485.41,485.41,482.93,483.05,3197.0,471.2074,471.2074,468.7999,468.9164,3197.0
2023-10-26 13:35:00,483.14,483.63,483.14,483.16,2365.0,469.0038,469.4795,469.0038,469.0232,2365.0
2023-10-26 13:40:00,483.14,483.25,482.43,482.43,2561.0,469.0038,469.1106,468.3146,468.3146,2561.0
2023-10-26 13:45:00,482.46,482.49,481.81,481.81,3017.0,468.3437,468.3728,467.7127,467.7127,3017.0
2023-10-26 13:50:00,481.48,482.35,481.47,482.35,2128.0,467.3924,468.2369,467.3827,468.2369,2128.0
2023-10-26 13:55:00,482.39,482.39,480.22,480.23,9265.0,468.2757,468.2757,466.1692,466.1789,9265.0
2023-10-26 14:00:00,480.24,480.3,479.17,479.85,6804.0,466.1886,466.2469,465.1499,465.8101,6804.0
2023-10-26 14:05:00,479.94,480.85,479.66,479.7,5182.0,465.8974,466.7808,465.6256,465.6644,5182.0
2023-10-26 14:10:00,479.48,480.3,479.36,479.36,2906.0,465.4509,466.2469,465.3344,465.3344,2906.0
2023-10-26 14:15:00,479.6,479.6,478.39,478.46,4921.0,465.5674,465.5674,464.3928,464.4607,4921.0
2023-10-26 14:20:00,478.46,478.55,477.91,478.35,8405.0,464.4607,464.5481,463.9268,464.3539,8405.0
2023-10-26 14:25:00,478.33,478.82,477.89,477.89,12955.0,464.3345,464.8102,463.9074,463.9074,12955.0
2023-10-26 14:30:00,477.54,478.73,476.86,478.73,11967.0,463.5676,464.7228,462.9075,464.7228,11967.0
2023-10-26 14:35:00,478.85,478.86,478.14,478.56,3399.0,464.8393,464.849,464.1501,464.5578,3399.0
2023-10-26 14:40:00,478.31,478.53,477.76,478.04,7845.0,464.3151,464.5287,463.7812,464.053,7845.0
2023-10-26 14:45:00,478.03,479.5,477.71,479.5,6377.0,464.0433,465.4703,463.7327,465.4703,6377.0
2023-10-26 14:50:00,479.5,479.58,478.4,478.86,5924.0,465.4703,465.548,464.4025,464.849,5924.0
2023-10-26 14:55:00,478.66,479.63,478.45,479.16,6265.0,464.6549,465.5965,464.451,465.1402,6265.0
2023-10-26 15:00:00,479.56,479.56,478.91,479.01,4050.0,465.5285,465.5285,464.8976,464.9946,4050.0
2023-10-26 15:05:00,478.85,478.89,478.45,478.75,5781.0,464.8393,464.8781,464.451,464.7422,5781.0
2023-10-26 15:10:00,478.89,478.89,478.02,478.02,4221.0,464.8781,464.8781,464.0336,464.0336,4221.0
2023-10-26 15:15:00,478.11,478.93,477.44,478.93,11308.0,464.121,464.917,463.4706,464.917,11308.0
2023-10-26 15:20:00,478.94,479.24,478.62,478.93,7861.0,464.9267,465.2179,464.616,464.917,7861.0
2023-10-26 15:25:00,478.72,478.79,477.92,477.92,7162.0,464.7131,464.7811,463.9365,463.9365,7162.0
2023-10-26 15:30:00,477.86,478.79,477.69,478.25,11330.0,463.8783,464.7811,463.7132,464.2569,11330.0
2023-10-26 15:35:00,478.27,479.24,478.27,478.58,16496.0,464.2763,465.2179,464.2763,464.5772,16496.0
2023-10-26 15:40:00,478.65,478.92,478.11,478.55,20618.0,464.6452,464.9073,464.121,464.5481,20618.0
2023-10-26 15:45:00,478.56,478.58,477.42,477.87,15186.0,464.5578,464.5772,463.4511,463.888,15186.0
2023-10-26 15:50:00,477.71,478.82,477.27,477.91,39409.0,463.7327,464.8102,463.3055,463.9268,39409.0
2023-10-26 15:55:00,478.0,479.24,477.42,477.78,127291.0,464.0142,465.2179,463.4511,463.8006,127291.0
2023-10-27 09:30:00,474.99,477.43,474.69,477.42,17569.0,461.0922,463.4609,460.801,463.4511,17569.0
2023-10-27 09:35:00,477.4,477.4,474.25,475.0,6730.0,463.4317,463.4317,460.3739,461.102,6730.0
2023-10-27 09:40:00,474.68,477.74,474.2,477.0,7741.0,460.7913,463.7618,460.3254,463.0434,7741.0
2023-10-27 09:45:00,477.86,477.86,475.34,475.34,6012.0,463.8783,463.8783,461.432,461.432,6012.0
2023-10-27 09:50:00,476.4,476.4,474.02,474.56,8386.0,462.461,462.461,460.1506,460.6748,8386.0
2023-10-27 09:55:00,474.76,474.76,472.56,472.78,4213.0,460.869,460.869,458.7333,458.9469,4213.0
2023-10-27 10:00:00,472.17,473.47,471.41,473.0,4754.0,458.3548,459.6167,457.617,459.1605,4754.0
2023-10-27 10:05:00,473.41,474.53,472.85,473.69,2140.0,459.5585,460.6457,459.0149,459.8303,2140.0
2023-10-27 10:10:00,474.23,476.83,474.23,476.83,2838.0,460.3545,462.8784,460.3545,462.8784,2838.0
2023-10-27 10:15:00,476.84,478.52,476.77,477.75,8446.0,462.8881,464.519,462.8202,463.7715,8446.0
2023-10-27 10:20:00,477.72,478.43,477.36,477.48,7697.0,463.7424,464.4316,463.3929,463.5094,7697.0
2023-10-27 10:25:00,477.22,477.96,477.03,477.04,3940.0,463.257,463.9753,463.0726,463.0823,3940.0
2023-10-27 10:30:00,476.8,477.05,475.62,475.99,2456.0,462.8493,463.092,461.7038,462.063,2456.0
2023-10-27 10:35:00,475.64,476.2,475.05,475.05,3911.0,461.7232,462.2668,461.1505,461.1505,3911.0
2023-10-27 10:40:00,475.07,475.32,474.93,475.2,1700.0,461.1699,461.4126,461.034,461.2961,1700.0
2023-10-27 10:45:00,475.12,475.45,474.87,474.87,1714.0,461.2184,461.5388,460.9758,460.9758,1714.0
2023-10-27 10:50:00,475.24,475.67,474.98,475.09,2573.0,461.3349,461.7524,461.0825,461.1893,2573.0
2023-10-27 10:55:00,475.34,475.68,475.08,475.68,1295.0,461.432,461.7621,461.1796,461.7621,1295.0
2023-10-27 11:00:00,475.45,475.45,473.97,473.97,2802.0,461.5388,461.5388,460.1021,460.1021,2802.0
2023-10-27 11:05:00,474.28,475.55,474.22,475.55,1980.0,460.403,461.6359,460.3448,461.6359,1980.0
2023-10-27 11:10:00,475.15,475.68,474.94,475.54,2611.0,461.2476,461.7621,461.0437,461.6262,2611.0
2023-10-27 11:15:00,475.43,476.01,475.34,475.55,2990.0,461.5194,462.0824,461.432,461.6359,2990.0
2023-10-27 11:20:00,475.29,475.29,474.36,474.36,3277.0,461.3835,461.3835,460.4807,460.4807,3277.0
2023-10-27 11:25:00,474.18,474.18,473.06,473.16,2727.0,460.3059,460.3059,459.2187,459.3158,2727.0
2023-10-27 11:30:00,472.83,472.83,471.73,471.82,3700.0,458.9954,458.9954,457.9276,458.015,3700.0
2023-10-27 11:35:00,471.81,472.24,471.43,471.45,5737.0,458.0053,458.4227,457.6364,457.6558,5737.0
2023-10-27 11:40:00,471.54,471.55,470.51,471.05,6336.0,457.7432,457.7529,456.7433,457.2675,6336.0
2023-10-27 11:45:00,470.39,471.18,470.24,470.87,2005.0,456.6268,457.3937,456.4812,457.0928,2005.0
2023-10-27 11:50:00,470.9,470.9,469.59,469.68,3308.0,457.1219,457.1219,455.8502,455.9376,3308.0
2023-10-27 11:55:00,469.99,470.4,469.71,470.12,6365.0,456.2385,456.6365,455.9667,456.3647,6365.0
2023-10-27 12:00:00,469.97,470.14,468.9,469.88,9999.0,456.2191,456.3842,455.1804,456.1318,9999.0
2023-10-27 12:05:00,469.91,470.59,469.76,470.56,4265.0,456.1609,456.821,456.0153,456.7919,4265.0
2023-10-27 12:10:00,470.61,471.15,470.08,470.39,9822.0,456.8404,457.3646,456.3259,456.6268,9822.0
2023-10-27 12:15:00,470.63,471.06,470.43,470.83,3195.0,456.8598,457.2772,456.6657,457.054,3195.0
2023-10-27 12:20:00,470.88,471.18,470.05,470.22,3960.0,457.1025,457.3937,456.2968,456.4618,3960.0
2023-10-27 12:25:00,470.4,471.18,470.23,470.79,5716.0,456.6365,457.3937,456.4715,457.0151,5716.0
2023-10-27 12:30:00,470.79,470.95,469.95,469.97,4861.0,457.0151,457.1705,456.1997,456.2191,4861.0
2023-10-27 12:35:00,469.24,471.32,469.24,471.32,4958.0,455.5105,457.5296,455.5105,457.5296,4958.0
2023-10-27 12:40:00,470.82,471.05,470.66,470.97,1950.0,457.0443,457.2675,456.8889,457.1899,1950.0
2023-10-27 12:45:00,470.95,471.33,470.55,471.2,5429.0,457.1705,457.5393,456.7822,457.4131,5429.0
2023-10-27 12:50:00,471.32,472.12,471.2,471.43,9248.0,457.5296,458.3062,457.4131,457.6364,9248.0
2023-10-27 12:55:00,471.38,471.51,470.89,471.41,2295.0,457.5879,457.7141,457.1122,457.617,2295.0
2023-10-27 13:00:00,471.44,472.92,471.35,472.76,2457.0,457.6461,459.0828,457.5588,458.9275,2457.0
2023-10-27 13:05:00,472.69,472.69,471.84,472.21,3037.0,458.8595,458.8595,458.0344,458.3936,3037.0
2023-10-27 13:10:00,471.97,471.97,470.66,471.01,1608.0,458.1606,458.1606,456.8889,457.2287,1608.0
2023-10-27 13:15:00,471.22,471.22,470.64,470.92,1890.0,457.4326,457.4326,456.8695,457.1413,1890.0
2023-10-27 13:20:00,470.87,471.76,470.87,471.75,1200.0,457.0928,457.9568,457.0928,457.947,1200.0
2023-10-27 13:25:00,471.91,472.29,471.85,472.01,1921.0,458.1024,458.4712,458.0441,458.1994,1921.0
2023-10-27 13:30:00,471.95,471.95,471.31,471.41,1860.0,458.1412,458.1412,457.5199,457.617,1860.0
2023-10-27 13:35:00,471.11,471.11,470.58,470.93,2487.0,457.3258,457.3258,456.8113,457.151,2487.0
2023-10-27 13:40:00,470.96,472.14,470.92,471.94,2228.0,457.1802,458.3256,457.1413,458.1315,2228.0
2023-10-27 13:45:00,471.51,472.38,471.51,472.38,2060.0,457.7141,458.5586,457.7141,458.5586,2060.0
2023-10-27 13:50:00,472.56,472.66,472.18,472.27,2450.0,458.7333,458.8304,458.3645,458.4518,2450.0
2023-10-27 13:55:00,472.16,472.9,471.95,472.68,1390.0,458.3451,459.0634,458.1412,458.8498,1390.0
2023-10-27 14:00:00,472.92,473.11,472.62,472.95,2400.0,459.0828,459.2673,458.7916,459.1119,2400.0
2023-10-27 14:05:00,472.95,473.74,472.69,473.74,1798.0,459.1119,459.8788,458.8595,459.8788,1798.0
2023-10-27 14:10:00,473.5,473.7,473.28,473.7,1201.0,459.6458,459.84,459.4323,459.84,1201.0
2023-10-27 14:15:00,473.81,474.26,473.81,473.85,1209.0,459.9468,460.3836,459.9468,459.9856,1209.0
2023-10-27 14:20:00,473.74,473.74,472.63,473.14,1700.0,459.8788,459.8788,458.8013,459.2964,1700.0
2023-10-27 14:25:00,472.94,472.94,472.08,472.08,1544.0,459.1022,459.1022,458.2674,458.2674,1544.0
2023-10-27 14:30:00,472.39,473.62,472.34,473.62,3473.0,458.5683,459.7623,458.5198,459.7623,3473.0
2023-10-27 14:35:00,473.5,473.6,472.97,473.2,4511.0,459.6458,459.7429,459.1314,459.3546,4511.0
2023-10-27 14:40:00,473.3,473.44,473.11,473.29,1305.0,459.4517,459.5876,459.2673,459.442,1305.0
2023-10-27 14:45:00,473.29,473.43,472.74,472.74,4014.0,459.442,459.5779,458.9081,458.9081,4014.0
2023-10-27 14:50:00,472.74,473.39,472.63,472.63,3471.0,458.9081,459.5391,458.8013,458.8013,3471.0
2023-10-27 14:55:00,472.53,472.69,472.18,472.18,4697.0,458.7042,458.8595,458.3645,458.3645,4697.0
2023-10-27 15:00:00,472.59,473.19,472.55,472.98,5119.0,458.7625,459.3449,458.7236,459.1411,5119.0
2023-10-27 15:05:00,472.79,472.8,472.05,472.45,6255.0,458.9566,458.9663,458.2383,458.6266,6255.0
2023-10-27 15:10:00,472.2,473.56,472.2,473.56,914.0,458.3839,459.7041,458.3839,459.7041,914.0
2023-10-27 15:15:00,473.56,473.7,473.25,473.47,4802.0,459.7041,459.84,459.4032,459.6167,4802.0
2023-10-27 15:20:00,473.54,474.18,473.42,474.08,3287.0,459.6847,460.3059,459.5682,460.2089,3287.0
2023-10-27 15:25:00,474.35,474.46,474.16,474.46,3700.0,460.471,460.5778,460.2865,460.5778,3700.0
2023-10-27 15:30:00,474.5,474.97,474.46,474.76,7706.0,460.6166,461.0728,460.5778,460.869,7706.0
2023-10-27 15:35:00,474.58,474.58,473.88,473.99,4416.0,460.6942,460.6942,460.0147,460.1215,4416.0
2023-10-27 15:40:00,474.09,474.76,473.96,474.5,9688.0,460.2186,460.869,460.0924,460.6166,9688.0
2023-10-27 15:45:00,474.47,474.68,474.07,474.35,7818.0,460.5875,460.7913,460.1992,460.471,7818.0
2023-10-27 15:50:00,474.28,474.86,474.28,474.49,12166.0,460.403,460.9661,460.403,460.6069,12166.0
2023-10-27 15:55:00,474.64,474.8,473.04,473.08,42958.0,460.7525,460.9078,459.1993,459.2381,42958.0
2023-10-30 09:30:00,473.67,475.0,471.91,471.92,10112.0,459.8109,461.102,458.1024,458.1121,10112.0
2023-10-30 09:35:00,471.66,472.34,469.52,471.17,7584.0,457.8597,458.5198,455.7823,457.384,7584.0
2023-10-30 09:40:00,470.81,472.13,470.41,471.84,4932.0,457.0346,458.3159,456.6463,458.0344,4932.0
2023-10-30 09:45:00,471.21,471.27,469.83,470.41,5651.0,457.4228,457.4811,456.0832,456.6463,5651.0
2023-10-30 09:50:00,470.5,471.69,470.05,471.69,2621.0,456.7336,457.8888,456.2968,457.8888,2621.0
2023-10-30 09:55:00,472.13,472.66,472.0,472.34,5807.0,458.3159,458.8304,458.1897,458.5198,5807.0
2023-10-30 10:00:00,472.32,472.97,472.31,472.58,1879.0,458.5004,459.1314,458.4907,458.7528,1879.0
2023-10-30 10:05:00,472.09,472.42,471.22,472.22,3484.0,458.2771,458.5974,457.4326,458.4033,3484.0
2023-10-30 10:10:00,472.85,472.92,471.56,471.84,5985.0,459.0149,459.0828,457.7626,458.0344,5985.0
2023-10-30 10:15:00,471.83,473.29,471.83,473.29,5123.0,458.0247,459.442,458.0247,459.442,5123.0
2023-10-30 10:20:00,472.87,473.98,472.8,473.0,4253.0,459.0343,460.1118,458.9663,459.1605,4253.0
2023-10-30 10:25:00,473.33,473.55,473.1,473.32,2100.0,459.4808,459.6944,459.2575,459.4711,2100.0
2023-10-30 10:30:00,473.1,473.1,471.84,471.84,3563.0,459.2575,459.2575,458.0344,458.0344,3563.0
2023-10-30 10:35:00,471.73,471.73,471.0,471.32,3100.0,457.9276,457.9276,457.219,457.5296,3100.0
2023-10-30 10:40:00,471.28,471.91,470.89,471.31,2172.0,457.4908,458.1024,457.1122,457.5199,2172.0
2023-10-30 10:45:00,471.24,471.74,470.62,471.07,5644.0,457.452,457.9373,456.8501,457.2869,5644.0
2023-10-30 10:50:00,470.64,471.06,469.93,470.09,10640.0,456.8695,457.2772,456.1803,456.3356,10640.0
2023-10-30 10:55:00,470.16,470.19,469.62,469.94,8363.0,456.4036,456.4327,455.8794,456.19,8363.0
2023-10-30 11:00:00,469.94,470.1,469.47,469.89,3487.0,456.19,456.3453,455.7338,456.1415,3487.0
2023-10-30 11:05:00,470.19,470.82,469.92,470.38,3294.0,456.4327,457.0443,456.1706,456.6171,3294.0
2023-10-30 11:10:00,470.05,470.55,470.05,470.49,900.0,456.2968,456.7822,456.2968,456.7239,900.0
2023-10-30 11:15:00,470.54,470.76,470.13,470.13,2033.0,456.7725,456.986,456.3744,456.3744,2033.0
2023-10-30 11:20:00,470.18,471.0,469.93,471.0,2100.0,456.423,457.219,456.1803,457.219,2100.0
2023-10-30 11:25:00,470.57,470.79,470.13,470.76,2436.0,456.8016,457.0151,456.3744,456.986,2436.0
2023-10-30 11:30:00,470.88,471.65,470.88,471.42,2408.0,457.1025,457.85,457.1025,457.6267,2408.0
2023-10-30 11:35:00,471.33,471.33,470.81,471.25,2298.0,457.5393,457.5393,457.0346,457.4617,2298.0
2023-10-30 11:40:00,471.08,471.32,470.7,471.1,2352.0,457.2967,457.5296,456.9278,457.3161,2352.0
2023-10-30 11:45:00,471.1,471.66,471.09,471.2,2490.0,457.3161,457.8597,457.3064,457.4131,2490.0
2023-10-30 11:50:00,471.06,471.45,470.85,471.45,1114.0,457.2772,457.6558,457.0734,457.6558,1114.0
2023-10-30 11:55:00,471.56,472.22,471.56,472.16,1000.0,457.7626,458.4033,457.7626,458.3451,1000.0
2023-10-30 12:00:00,471.63,471.88,471.03,471.04,6392.0,457.8306,458.0732,457.2481,457.2578,6392.0
2023-10-30 12:05:00,471.0,471.73,470.64,471.73,10245.0,457.219,457.9276,456.8695,457.9276,10245.0
2023-10-30 12:10:00,471.47,471.47,469.5,470.19,16708.0,457.6752,457.6752,455.7629,456.4327,16708.0
2023-10-30 12:15:00,470.42,470.43,469.21,469.22,2919.0,456.656,456.6657,455.4814,455.4911,2919.0
2023-10-30 12:20:00,469.21,469.52,468.71,469.42,9170.0,455.4814,455.7823,454.996,455.6852,9170.0
2023-10-30 12:25:00,469.26,469.28,468.53,469.16,2521.0,455.5299,455.5493,454.8213,455.4328,2521.0
2023-10-30 12:30:00,469.38,469.38,468.74,468.97,3597.0,455.6464,455.6464,455.0251,455.2484,3597.0
2023-10-30 12:35:00,468.97,469.2,468.24,468.24,3720.0,455.2484,455.4717,454.5397,454.5397,3720.0
2023-10-30 12:40:00,468.46,468.47,467.85,468.1,6048.0,454.7533,454.763,454.1612,454.4038,6048.0
2023-10-30 12:45:00,467.84,467.98,467.63,467.75,1095.0,454.1515,454.2874,453.9476,454.0641,1095.0
2023-10-30 12:50:00,467.86,468.4,467.66,467.91,9910.0,454.1709,454.6951,453.9767,454.2194,9910.0
2023-10-30 12:55:00,467.75,468.29,467.48,467.98,4481.0,454.0641,454.5883,453.802,454.2874,4481.0
2023-10-30 13:00:00,467.99,468.15,467.48,467.49,2000.0,454.2971,454.4524,453.802,453.8117,2000.0
2023-10-30 13:05:00,467.5,468.54,467.4,468.31,2206.0,453.8214,454.831,453.7243,454.6077,2206.0
2023-10-30 13:10:00,468.38,468.41,467.8,468.23,2850.0,454.6757,454.7048,454.1126,454.53,2850.0
2023-10-30 13:15:00,468.23,468.53,468.09,468.4,4955.0,454.53,454.8213,454.3941,454.6951,4955.0
2023-10-30 13:20:00,468.4,468.41,467.83,468.41,5037.0,454.6951,454.7048,454.1417,454.7048,5037.0
2023-10-30 13:25:00,468.18,469.48,468.17,469.3,4650.0,454.4815,455.7435,454.4718,455.5687,4650.0
2023-10-30 13:30:00,469.67,469.69,468.95,468.95,3334.0,455.9279,455.9473,455.229,455.229,3334.0
2023-10-30 13:35:00,469.29,470.17,469.01,469.94,5316.0,455.559,456.4133,455.2872,456.19,5316.0
2023-10-30 13:40:00,469.99,470.02,469.63,470.0,4570.0,456.2385,456.2677,455.8891,456.2483,4570.0
2023-10-30 13:45:00,469.66,469.79,469.46,469.76,2884.0,455.9182,456.0444,455.7241,456.0153,2884.0
2023-10-30 13:50:00,469.75,469.91,469.36,469.36,2011.0,456.0056,456.1609,455.627,455.627,2011.0
2023-10-30 13:55:00,469.36,469.56,469.33,469.52,1818.0,455.627,455.8211,455.5979,455.7823,1818.0
2023-10-30 14:00:00,469.66,469.66,469.27,469.28,1929.0,455.9182,455.9182,455.5396,455.5493,1929.0
2023-10-30 14:05:00,469.24,469.24,468.49,468.88,6869.0,455.5105,455.5105,454.7824,455.161,6869.0
2023-10-30 14:10:00,468.96,469.0,468.58,468.8,2237.0,455.2387,455.2775,454.8698,455.0834,2237.0
2023-10-30 14:15:00,468.8,468.85,468.62,468.75,1900.0,455.0834,455.1319,454.9086,455.0348,1900.0
2023-10-30 14:20:00,468.68,469.14,468.67,468.82,5461.0,454.9669,455.4134,454.9572,455.1028,5461.0
2023-10-30 14:25:00,468.78,468.84,468.35,468.4,2547.0,455.0639,455.1222,454.6465,454.6951,2547.0
2023-10-30 14:30:00,468.35,468.46,468.04,468.18,2788.0,454.6465,454.7533,454.3456,454.4815,2788.0
2023-10-30 14:35:00,468.18,468.61,467.99,468.05,4143.0,454.4815,454.8989,454.2971,454.3553,4143.0
2023-10-30 14:40:00,468.13,468.31,467.67,467.98,4868.0,454.433,454.6077,453.9864,454.2874,4868.0
2023-10-30 14:45:00,468.11,468.81,468.0,468.47,3269.0,454.4136,455.0931,454.3068,454.763,3269.0
2023-10-30 14:50:00,468.32,468.94,468.32,468.62,2631.0,454.6174,455.2193,454.6174,454.9086,2631.0
2023-10-30 14:55:00,468.7,468.91,468.43,468.76,1793.0,454.9863,455.1901,454.7242,455.0445,1793.0
2023-10-30 15:00:00,468.76,469.44,468.76,469.09,7436.0,455.0445,455.7046,455.0445,455.3649,7436.0
2023-10-30 15:05:00,468.89,469.36,468.85,469.1,1900.0,455.1707,455.627,455.1319,455.3746,1900.0
2023-10-30 15:10:00,469.11,469.32,469.11,469.26,1300.0,455.3843,455.5881,455.3843,455.5299,1300.0
2023-10-30 15:15:00,469.16,469.74,469.15,469.33,5870.0,455.4328,455.9959,455.4231,455.5979,5870.0
2023-10-30 15:20:00,469.44,469.44,468.98,469.34,2951.0,455.7046,455.7046,455.2581,455.6076,2951.0
2023-10-30 15:25:00,469.26,469.26,468.84,469.0,4898.0,455.5299,455.5299,455.1222,455.2775,4898.0
2023-10-30 15:30:00,468.89,468.98,468.46,468.59,13611.0,455.1707,455.2581,454.7533,454.8795,13611.0
2023-10-30 15:35:00,468.52,468.81,467.93,467.98,17693.0,454.8116,455.0931,454.2388,454.2874,17693.0
2023-10-30 15:40:00,467.96,469.13,467.78,468.92,13665.0,454.2679,455.4037,454.0932,455.1999,13665.0
2023-10-30 15:45:00,468.98,468.98,467.8,468.1,21871.0,455.2581,455.2581,454.1126,454.4038,21871.0
2023-10-30 15:50:00,468.23,468.51,467.9,468.47,26838.0,454.53,454.8018,454.2097,454.763,26838.0
2023-10-30 15:55:00,468.49,468.86,468.25,468.67,57189.0,454.7824,455.1416,454.5495,454.9572,57189.0
2023-10-31 09:30:00,470.33,471.9,469.06,469.06,9288.0,456.5686,458.0927,455.3358,455.3358,9288.0
2023-10-31 09:35:00,468.85,469.41,466.42,466.42,3500.0,455.1319,455.6755,452.773,452.773,3500.0
2023-10-31 09:40:00,466.75,468.98,466.42,468.98,3027.0,453.0933,455.2581,452.773,455.2581,3027.0
2023-10-31 09:45:00,468.52,468.52,467.23,467.24,1304.0,454.8116,454.8116,453.5593,453.569,1304.0
2023-10-31 09:50:00,466.23,468.18,465.7,467.42,9097.0,452.5886,454.4815,452.0741,453.7437,9097.0
2023-10-31 09:55:00,467.35,468.57,466.89,466.89,10070.0,453.6758,454.8601,453.2292,453.2292,10070.0
2023-10-31 10:00:00,466.64,467.44,466.19,466.65,7594.0,452.9866,453.7632,452.5497,452.9963,7594.0
2023-10-31 10:05:00,466.42,466.75,465.88,465.88,3322.0,452.773,453.0933,452.2488,452.2488,3322.0
2023-10-31 10:10:00,466.24,466.68,465.36,466.36,9670.0,452.5983,453.0254,451.744,452.7148,9670.0
2023-10-31 10:15:00,467.25,467.28,465.17,465.17,2980.0,453.5787,453.6078,451.5596,451.5596,2980.0
2023-10-31 10:20:00,465.42,465.67,464.39,464.63,6728.0,451.8023,452.0449,450.8024,451.0354,6728.0
2023-10-31 10:25:00,464.64,465.37,464.25,465.37,3001.0,451.0451,451.7537,450.6665,451.7537,3001.0
2023-10-31 10:30:00,465.25,465.25,463.84,463.85,4590.0,451.6372,451.6372,450.2685,450.2782,4590.0
2023-10-31 10:35:00,464.02,464.69,464.0,464.07,2979.0,450.4432,451.0936,450.4238,450.4918,2979.0
2023-10-31 10:40:00,464.12,464.81,464.05,464.57,3849.0,450.5403,451.2101,450.4723,450.9771,3849.0
2023-10-31 10:45:00,464.73,465.87,464.73,465.42,6324.0,451.1324,452.2391,451.1324,451.8023,6324.0
2023-10-31 10:50:00,465.67,467.69,465.52,467.69,21322.0,452.0449,454.0058,451.8993,454.0058,21322.0
2023-10-31 10:55:00,467.61,468.68,467.32,468.26,6053.0,453.9282,454.9669,453.6467,454.5592,6053.0
2023-10-31 11:00:00,468.09,468.79,467.39,467.39,23313.0,454.3941,455.0737,453.7146,453.7146,23313.0
2023-10-31 11:05:00,467.07,467.85,467.07,467.85,2948.0,453.404,454.1612,453.404,454.1612,2948.0
2023-10-31 11:10:00,467.85,468.06,467.27,467.35,5489.0,454.1612,454.365,453.5981,453.6758,5489.0
2023-10-31 11:15:00,467.25,467.38,466.29,466.5,3126.0,453.5787,453.7049,452.6468,452.8507,3126.0
2023-10-31 11:20:00,466.55,467.32,466.54,467.07,1507.0,452.8992,453.6467,452.8895,453.404,1507.0
2023-10-31 11:25:00,466.81,467.46,466.8,467.1,5986.0,453.1516,453.7826,453.1419,453.4331,5986.0
2023-10-31 11:30:00,466.99,467.15,466.83,466.83,2040.0,453.3263,453.4816,453.171,453.171,2040.0
2023-10-31 11:35:00,466.81,467.13,466.29,466.29,927.0,453.1516,453.4622,452.6468,452.6468,927.0
2023-10-31 11:40:00,466.54,467.14,466.53,466.67,5322.0,452.8895,453.4719,452.8798,453.0157,5322.0
2023-10-31 11:45:00,466.82,467.28,466.52,466.99,11029.0,453.1613,453.6078,452.8701,453.3263,11029.0
2023-10-31 11:50:00,466.73,467.04,466.7,466.83,1710.0,453.0739,453.3749,453.0448,453.171,1710.0
2023-10-31 11:55:00,466.95,467.09,466.53,467.03,4971.0,453.2875,453.4234,452.8798,453.3652,4971.0
2023-10-31 12:00:00,467.26,467.27,466.67,466.92,2034.0,453.5884,453.5981,453.0157,453.2584,2034.0
2023-10-31 12:05:00,466.95,466.96,466.49,466.69,1945.0,453.2875,453.2972,452.841,453.0351,1945.0
2023-10-31 12:10:00,466.7,466.7,466.13,466.35,5432.0,453.0448,453.0448,452.4915,452.705,5432.0
2023-10-31 12:15:00,466.44,466.68,466.2,466.59,1679.0,452.7924,453.0254,452.5594,452.938,1679.0
2023-10-31 12:20:00,466.39,466.39,465.46,465.5,1603.0,452.7439,452.7439,451.8411,451.8799,1603.0
2023-10-31 12:25:00,465.63,465.99,465.38,465.88,4071.0,452.0061,452.3556,451.7634,452.2488,4071.0
2023-10-31 12:30:00,466.29,466.4,465.93,465.97,1839.0,452.6468,452.7536,452.2973,452.3362,1839.0
2023-10-31 12:35:00,465.96,466.01,465.34,465.34,4354.0,452.3265,452.375,451.7246,451.7246,4354.0
2023-10-31 12:40:00,465.42,465.65,465.22,465.26,3198.0,451.8023,452.0255,451.6081,451.6469,3198.0
2023-10-31 12:45:00,465.5,465.51,464.77,465.51,5324.0,451.8799,451.8896,451.1713,451.8896,5324.0
2023-10-31 12:50:00,465.34,465.57,465.22,465.27,2827.0,451.7246,451.9479,451.6081,451.6566,2827.0
2023-10-31 12:55:00,465.5,466.3,465.41,465.98,2978.0,451.8799,452.6565,451.7926,452.3459,2978.0
2023-10-31 13:00:00,466.06,466.76,466.06,466.76,4625.0,452.4235,453.1031,452.4235,453.1031,4625.0
2023-10-31 13:05:00,466.91,467.15,466.65,467.15,1948.0,453.2487,453.4816,452.9963,453.4816,1948.0
2023-10-31 13:10:00,467.07,467.21,466.83,467.17,2535.0,453.404,453.5399,453.171,453.5011,2535.0
2023-10-31 13:15:00,467.27,467.45,467.02,467.3,3618.0,453.5981,453.7729,453.3554,453.6273,3618.0
2023-10-31 13:20:00,467.38,467.53,467.05,467.53,3781.0,453.7049,453.8505,453.3846,453.8505,3781.0
2023-10-31 13:25:00,467.48,467.61,467.31,467.61,1700.0,453.802,453.9282,453.637,453.9282,1700.0
2023-10-31 13:30:00,467.66,468.48,467.66,468.42,3851.0,453.9767,454.7727,453.9767,454.7145,3851.0
2023-10-31 13:35:00,468.38,468.44,467.99,468.24,2640.0,454.6757,454.7339,454.2971,454.5397,2640.0
2023-10-31 13:40:00,468.36,469.01,468.35,468.98,1997.0,454.6562,455.2872,454.6465,455.2581,1997.0
2023-10-31 13:45:00,469.0,469.28,468.79,469.18,5168.0,455.2775,455.5493,455.0737,455.4522,5168.0
2023-10-31 13:50:00,469.14,469.28,468.73,469.11,4062.0,455.4134,455.5493,455.0154,455.3843,4062.0
2023-10-31 13:55:00,469.13,469.14,468.76,468.76,3556.0,455.4037,455.4134,455.0445,455.0445,3556.0
2023-10-31 14:00:00,468.94,468.94,468.41,468.5,2543.0,455.2193,455.2193,454.7048,454.7921,2543.0
2023-10-31 14:05:00,468.37,469.12,468.37,469.12,5859.0,454.6659,455.394,454.6659,455.394,5859.0
2023-10-31 14:10:00,469.2,469.2,468.44,468.5,5908.0,455.4717,455.4717,454.7339,454.7921,5908.0
2023-10-31 14:15:00,468.41,468.5,467.77,467.78,2646.0,454.7048,454.7921,454.0835,454.0932,2646.0
2023-10-31 14:20:00,467.61,467.98,467.06,467.75,5588.0,453.9282,454.2874,453.3943,454.0641,5588.0
2023-10-31 14:25:00,468.02,468.2,467.65,467.85,4104.0,454.3262,454.5009,453.967,454.1612,4104.0
2023-10-31 14:30:00,467.54,467.67,467.02,467.02,5143.0,453.8602,453.9864,453.3554,453.3554,5143.0
2023-10-31 14:35:00,467.22,467.36,466.85,467.08,6137.0,453.5496,453.6855,453.1904,453.4137,6137.0
2023-10-31 14:40:00,467.04,467.68,467.03,467.04,5286.0,453.3749,453.9961,453.3652,453.3749,5286.0
2023-10-31 14:45:00,467.04,467.37,466.74,467.35,6428.0,453.3749,453.6952,453.0836,453.6758,6428.0
2023-10-31 14:50:00,467.49,467.78,467.23,467.39,6614.0,453.8117,454.0932,453.5593,453.7146,6614.0
2023-10-31 14:55:00,467.49,467.92,467.31,467.56,7255.0,453.8117,454.2291,453.637,453.8796,7255.0
2023-10-31 15:00:00,467.63,467.98,467.42,467.85,6532.0,453.9476,454.2874,453.7437,454.1612,6532.0
2023-10-31 15:05:00,467.68,468.52,467.6,468.23,10853.0,453.9961,454.8116,453.9185,454.53,10853.0
2023-10-31 15:10:00,468.35,468.41,468.02,468.41,2711.0,454.6465,454.7048,454.3262,454.7048,2711.0
2023-10-31 15:15:00,468.39,468.58,468.04,468.44,4575.0,454.6854,454.8698,454.3456,454.7339,4575.0
2023-10-31 15:20:00,468.3,468.56,468.13,468.49,5345.0,454.598,454.8504,454.433,454.7824,5345.0
2023-10-31 15:25:00,468.68,468.96,468.42,468.74,3370.0,454.9669,455.2387,454.7145,455.0251,3370.0
2023-10-31 15:30:00,468.72,469.0,468.45,468.95,8848.0,455.0057,455.2775,454.7436,455.229,8848.0
2023-10-31 15:35:00,468.96,469.54,468.81,469.46,11158.0,455.2387,455.8017,455.0931,455.7241,11158.0
2023-10-31 15:40:00,469.39,469.45,469.07,469.35,8155.0,455.6561,455.7143,455.3455,455.6173,8155.0
2023-10-31 15:45:00,469.19,470.2,469.19,470.14,11952.0,455.462,456.4424,455.462,456.3842,11952.0
2023-10-31 15:50:00,469.85,470.35,469.85,470.22,18435.0,456.1026,456.588,456.1026,456.4618,18435.0
2023-10-31 15:55:00,470.24,471.5,470.21,471.27,47142.0,456.4812,457.7044,456.4521,457.4811,47142.0
2023-11-01 09:30:00,474.75,474.75,472.9,473.19,10084.0,460.8593,460.8593,459.0634,459.3449,10084.0
2023-11-01 09:35:00,473.14,473.38,470.25,470.3,4453.0,459.2964,459.5294,456.4909,456.5395,4453.0
2023-11-01 09:40:00,471.08,471.23,470.12,470.53,2678.0,457.2967,457.4423,456.3647,456.7627,2678.0
2023-11-01 09:45:00,469.98,471.37,469.98,471.24,9224.0,456.2288,457.5782,456.2288,457.452,9224.0
2023-11-01 09:50:00,471.06,471.55,470.69,471.17,3269.0,457.2772,457.7529,456.9181,457.384,3269.0
2023-11-01 09:55:00,470.87,471.35,470.71,471.23,6159.0,457.0928,457.5588,456.9375,457.4423,6159.0
2023-11-01 10:00:00,471.65,473.03,470.94,471.22,1963.0,457.85,459.1896,457.1607,457.4326,1963.0
2023-11-01 10:05:00,471.19,473.21,471.0,472.95,3424.0,457.4034,459.3643,457.219,459.1119,3424.0
2023-11-01 10:10:00,473.25,474.0,473.04,474.0,4104.0,459.4032,460.1312,459.1993,460.1312,4104.0
2023-11-01 10:15:00,473.95,474.25,472.84,472.84,2400.0,460.0827,460.3739,459.0052,459.0052,2400.0
2023-11-01 10:20:00,473.15,473.42,472.84,472.84,1435.0,459.3061,459.5682,459.0052,459.0052,1435.0
2023-11-01 10:25:00,473.03,473.05,472.24,472.34,1200.0,459.1896,459.209,458.4227,458.5198,1200.0
2023-11-01 10:30:00,472.04,472.04,471.56,471.75,5770.0,458.2286,458.2286,457.7626,457.947,5770.0
2023-11-01 10:35:00,472.08,472.71,471.86,472.71,4361.0,458.2674,458.879,458.0538,458.879,4361.0
2023-11-01 10:40:00,472.18,472.18,471.62,471.92,1313.0,458.3645,458.3645,457.8209,458.1121,1313.0
2023-11-01 10:45:00,471.99,472.17,471.22,471.22,2605.0,458.18,458.3548,457.4326,457.4326,2605.0
2023-11-01 10:50:00,471.08,471.8,471.05,471.52,2388.0,457.2967,457.9956,457.2675,457.7238,2388.0
2023-11-01 10:55:00,471.79,471.97,470.83,471.84,6563.0,457.9859,458.1606,457.054,458.0344,6563.0
2023-11-01 11:00:00,471.89,471.94,471.1,471.11,3578.0,458.083,458.1315,457.3161,457.3258,3578.0
2023-11-01 11:05:00,471.12,471.16,470.85,471.16,1481.0,457.3355,457.3743,457.0734,457.3743,1481.0
2023-11-01 11:10:00,470.94,471.18,470.72,470.89,2836.0,457.1607,457.3937,456.9472,457.1122,2836.0
2023-11-01 11:15:00,470.72,471.4,470.66,471.31,4905.0,456.9472,457.6073,456.8889,457.5199,4905.0
2023-11-01 11:20:00,471.43,471.44,470.07,470.19,2011.0,457.6364,457.6461,456.3162,456.4327,2011.0
2023-11-01 11:25:00,470.06,470.06,469.03,469.12,1554.0,456.3065,456.3065,455.3066,455.394,1554.0
2023-11-01 11:30:00,469.07,469.97,468.86,469.86,8249.0,455.3455,456.2191,455.1416,456.1123,8249.0
2023-11-01 11:35:00,469.69,469.75,469.23,469.23,2044.0,455.9473,456.0056,455.5008,455.5008,2044.0
2023-11-01 11:40:00,469.23,469.55,468.82,468.82,3309.0,455.5008,455.8114,455.1028,455.1028,3309.0
2023-11-01 11:45:00,468.84,469.04,468.56,469.03,5448.0,455.1222,455.3163,454.8504,455.3066,5448.0
2023-11-01 11:50:00,468.69,468.97,468.56,468.97,3042.0,454.9766,455.2484,454.8504,455.2484,3042.0
2023-11-01 11:55:00,469.03,469.04,468.77,468.77,805.0,455.3066,455.3163,455.0542,455.0542,805.0
2023-11-01 12:00:00,468.93,468.93,468.67,468.67,1223.0,455.2096,455.2096,454.9572,454.9572,1223.0
2023-11-01 12:05:00,468.7,469.22,468.65,468.84,3293.0,454.9863,455.4911,454.9378,455.1222,3293.0
2023-11-01 12:10:00,468.95,468.95,468.6,468.81,1000.0,455.229,455.229,454.8892,455.0931,1000.0
2023-11-01 12:15:00,469.09,469.1,468.32,468.53,2758.0,455.3649,455.3746,454.6174,454.8213,2758.0
2023-11-01 12:20:00,468.18,469.1,467.73,468.76,11011.0,454.4815,455.3746,454.0447,455.0445,11011.0
2023-11-01 12:25:00,468.79,468.85,468.4,468.63,1614.0,455.0737,455.1319,454.6951,454.9183,1614.0
2023-11-01 12:30:00,468.89,469.32,468.86,469.31,2130.0,455.1707,455.5881,455.1416,455.5784,2130.0
2023-11-01 12:35:00,469.29,469.29,467.76,467.76,3365.0,455.559,455.559,454.0738,454.0738,3365.0
2023-11-01 12:40:00,467.7,468.79,467.69,468.68,2856.0,454.0155,455.0737,454.0058,454.9669,2856.0
2023-11-01 12:45:00,468.69,468.69,468.29,468.29,1001.0,454.9766,454.9766,454.5883,454.5883,1001.0
2023-11-01 12:50:00,468.28,468.47,468.13,468.22,702.0,454.5786,454.763,454.433,454.5203,702.0
2023-11-01 12:55:00,468.03,468.38,467.77,467.77,2682.0,454.3359,454.6757,454.0835,454.0835,2682.0
2023-11-01 13:00:00,468.02,468.2,467.73,467.88,3122.0,454.3262,454.5009,454.0447,454.1903,3122.0
2023-11-01 13:05:00,468.01,468.6,467.93,468.33,3110.0,454.3165,454.8892,454.2388,454.6271,3110.0
2023-11-01 13:10:00,468.39,468.61,468.03,468.2,3234.0,454.6854,454.8989,454.3359,454.5009,3234.0
2023-11-01 13:15:00,468.41,468.41,468.11,468.11,1400.0,454.7048,454.7048,454.4136,454.4136,1400.0
2023-11-01 13:20:00,468.23,468.25,467.26,467.27,5001.0,454.53,454.5495,453.5884,453.5981,5001.0
2023-11-01 13:25:00,467.18,468.01,467.17,467.81,3555.0,453.5108,454.3165,453.5011,454.1223,3555.0
2023-11-01 13:30:00,467.83,467.9,467.52,467.72,3072.0,454.1417,454.2097,453.8408,454.035,3072.0
2023-11-01 13:35:00,467.82,468.17,467.79,468.01,4392.0,454.132,454.4718,454.1029,454.3165,4392.0
2023-11-01 13:40:00,468.01,468.81,468.01,468.2,7170.0,454.3165,455.0931,454.3165,454.5009,7170.0
2023-11-01 13:45:00,468.2,468.2,467.82,468.14,1332.0,454.5009,454.5009,454.132,454.4427,1332.0
2023-11-01 13:50:00,467.98,469.14,467.97,469.08,4444.0,454.2874,455.4134,454.2776,455.3552,4444.0
2023-11-01 13:55:00,468.92,468.93,468.3,468.3,1000.0,455.1999,455.2096,454.598,454.598,1000.0
2023-11-01 14:00:00,468.33,468.84,468.29,468.58,3905.0,454.6271,455.1222,454.5883,454.8698,3905.0
2023-11-01 14:05:00,468.45,468.58,468.29,468.34,2515.0,454.7436,454.8698,454.5883,454.6368,2515.0
2023-11-01 14:10:00,468.43,468.5,468.03,468.4,6182.0,454.7242,454.7921,454.3359,454.6951,6182.0
2023-11-01 14:15:00,468.19,468.44,467.6,468.29,5412.0,454.4912,454.7339,453.9185,454.5883,5412.0
2023-11-01 14:20:00,468.3,468.47,467.36,467.86,4429.0,454.598,454.763,453.6855,454.1709,4429.0
2023-11-01 14:25:00,467.91,468.36,467.68,468.25,5109.0,454.2194,454.6562,453.9961,454.5495,5109.0
2023-11-01 14:30:00,468.18,468.63,468.17,468.33,4555.0,454.4815,454.9183,454.4718,454.6271,4555.0
2023-11-01 14:35:00,468.34,468.96,468.06,468.13,6150.0,454.6368,455.2387,454.365,454.433,6150.0
2023-11-01 14:40:00,467.8,468.13,467.43,467.56,3229.0,454.1126,454.433,453.7534,453.8796,3229.0
2023-11-01 14:45:00,467.3,468.11,467.14,467.64,6324.0,453.6273,454.4136,453.4719,453.9573,6324.0
2023-11-01 14:50:00,467.55,467.7,467.16,467.49,3507.0,453.8699,454.0155,453.4913,453.8117,3507.0
2023-11-01 14:55:00,467.48,468.1,467.32,468.0,5927.0,453.802,454.4038,453.6467,454.3068,5927.0
2023-11-01 15:00:00,467.95,469.02,467.94,469.02,2839.0,454.2582,455.2969,454.2485,455.2969,2839.0
2023-11-01 15:05:00,468.98,468.98,468.11,468.45,4747.0,455.2581,455.2581,454.4136,454.7436,4747.0
2023-11-01 15:10:00,468.49,468.83,468.19,468.31,4669.0,454.7824,455.1125,454.4912,454.6077,4669.0
2023-11-01 15:15:00,468.43,468.44,467.74,467.9,6032.0,454.7242,454.7339,454.0544,454.2097,6032.0
2023-11-01 15:20:00,467.86,468.19,467.66,468.05,6352.0,454.1709,454.4912,453.9767,454.3553,6352.0
2023-11-01 15:25:00,468.28,468.43,467.58,468.42,8560.0,454.5786,454.7242,453.8991,454.7145,8560.0
2023-11-01 15:30:00,468.28,469.25,468.18,468.86,8935.0,454.5786,455.5202,454.4815,455.1416,8935.0
2023-11-01 15:35:00,468.86,469.24,468.4,468.44,7186.0,455.1416,455.5105,454.6951,454.7339,7186.0
2023-11-01 15:40:00,468.44,468.87,468.31,468.43,8619.0,454.7339,455.1513,454.6077,454.7242,8619.0
2023-11-01 15:45:00,468.39,468.46,467.82,468.09,13603.0,454.6854,454.7533,454.132,454.3941,13603.0
2023-11-01 15:50:00,468.15,468.15,467.41,467.78,14575.0,454.4524,454.4524,453.734,454.0932,14575.0
2023-11-01 15:55:00,467.89,468.31,467.52,468.26,38719.0,454.2,454.6077,453.8408,454.5592,38719.0
2023-11-02 09:30:00,465.32,468.65,463.69,466.34,24376.0,451.7052,454.9378,450.1229,452.6953,24376.0
2023-11-02 09:35:00,467.04,468.23,465.89,467.95,7384.0,453.3749,454.53,452.2585,454.2582,7384.0
2023-11-02 09:40:00,467.85,469.38,467.16,467.58,14543.0,454.1612,455.6464,453.4913,453.8991,14543.0
2023-11-02 09:45:00,467.81,469.99,467.81,468.04,8471.0,454.1223,456.2385,454.1223,454.3456,8471.0
2023-11-02 09:50:00,468.92,470.04,468.44,470.02,10866.0,455.1999,456.2871,454.7339,456.2677,10866.0
2023-11-02 09:55:00,470.1,471.7,470.04,471.11,8197.0,456.3453,457.8985,456.2871,457.3258,8197.0
2023-11-02 10:00:00,471.15,472.95,470.79,471.63,10634.0,457.3646,459.1119,457.0151,457.8306,10634.0
2023-11-02 10:05:00,471.26,472.61,471.02,472.61,6367.0,457.4714,458.7819,457.2384,458.7819,6367.0
2023-11-02 10:10:00,472.84,473.59,472.24,473.49,6080.0,459.0052,459.7332,458.4227,459.6361,6080.0
2023-11-02 10:15:00,473.42,473.94,473.42,473.54,5129.0,459.5682,460.073,459.5682,459.6847,5129.0
2023-11-02 10:20:00,473.54,473.79,473.02,473.48,7778.0,459.6847,459.9274,459.1799,459.6264,7778.0
2023-11-02 10:25:00,473.51,474.36,473.37,474.29,8456.0,459.6556,460.4807,459.5196,460.4127,8456.0
2023-11-02 10:30:00,474.12,475.48,473.89,474.45,7527.0,460.2477,461.5679,460.0244,460.568,7527.0
2023-11-02 10:35:00,474.42,474.47,474.02,474.19,5297.0,460.5389,460.5875,460.1506,460.3157,5297.0
2023-11-02 10:40:00,474.18,474.53,473.84,474.29,6314.0,460.3059,460.6457,459.9759,460.4127,6314.0
2023-11-02 10:45:00,474.3,474.3,473.88,474.25,7048.0,460.4224,460.4224,460.0147,460.3739,7048.0
2023-11-02 10:50:00,474.29,474.71,473.91,474.71,8607.0,460.4127,460.8204,460.0438,460.8204,8607.0
2023-11-02 10:55:00,474.61,474.76,474.15,474.75,5650.0,460.7234,460.869,460.2768,460.8593,5650.0
2023-11-02 11:00:00,474.47,474.88,474.18,474.43,11481.0,460.5875,460.9855,460.3059,460.5486,11481.0
2023-11-02 11:05:00,474.45,475.15,474.33,475.15,5324.0,460.568,461.2476,460.4516,461.2476,5324.0
2023-11-02 11:10:00,475.06,475.17,474.13,474.31,10650.0,461.1602,461.267,460.2574,460.4321,10650.0
2023-11-02 11:15:00,474.31,474.73,473.57,474.69,8124.0,460.4321,460.8399,459.7138,460.801,8124.0
2023-11-02 11:20:00,474.95,475.51,474.67,474.9,6479.0,461.0534,461.597,460.7816,461.0049,6479.0
2023-11-02 11:25:00,474.9,474.9,472.54,472.67,9207.0,461.0049,461.0049,458.7139,458.8401,9207.0
2023-11-02 11:30:00,472.67,473.7,472.62,473.22,6577.0,458.8401,459.84,458.7916,459.374,6577.0
2023-11-02 11:35:00,473.01,474.12,473.01,474.12,7031.0,459.1702,460.2477,459.1702,460.2477,7031.0
2023-11-02 11:40:00,474.13,474.19,473.69,473.72,6900.0,460.2574,460.3157,459.8303,459.8594,6900.0
2023-11-02 11:45:00,473.73,473.75,472.35,472.43,8600.0,459.8691,459.8885,458.5295,458.6072,8600.0
2023-11-02 11:50:00,472.49,473.1,472.2,473.0,7991.0,458.6654,459.2575,458.3839,459.1605,7991.0
2023-11-02 11:55:00,472.92,473.9,472.75,473.29,3969.0,459.0828,460.0341,458.9178,459.442,3969.0
2023-11-02 12:00:00,473.36,473.67,472.92,472.92,9461.0,459.5099,459.8109,459.0828,459.0828,9461.0
2023-11-02 12:05:00,472.67,472.81,472.1,472.52,7130.0,458.8401,458.976,458.2868,458.6945,7130.0
2023-11-02 12:10:00,472.39,473.0,471.85,471.85,13141.0,458.5683,459.1605,458.0441,458.0441,13141.0
2023-11-02 12:15:00,471.85,472.86,471.85,472.74,5684.0,458.0441,459.0246,458.0441,458.9081,5684.0
2023-11-02 12:20:00,472.66,473.33,472.42,473.05,6618.0,458.8304,459.4808,458.5974,459.209,6618.0
2023-11-02 12:25:00,472.87,473.2,472.33,473.08,6818.0,459.0343,459.3546,458.5101,459.2381,6818.0
2023-11-02 12:30:00,473.08,473.4,472.96,473.27,5952.0,459.2381,459.5488,459.1216,459.4226,5952.0
2023-11-02 12:35:00,473.27,473.81,473.23,473.74,19975.0,459.4226,459.9468,459.3837,459.8788,19975.0
2023-11-02 12:40:00,473.77,474.2,473.74,474.19,7812.0,459.9079,460.3254,459.8788,460.3157,7812.0
2023-11-02 12:45:00,474.03,474.16,473.53,473.97,8223.0,460.1603,460.2865,459.675,460.1021,8223.0
2023-11-02 12:50:00,473.97,474.04,473.85,473.85,3336.0,460.1021,460.17,459.9856,459.9856,3336.0
2023-11-02 12:55:00,474.1,474.8,473.45,473.78,11648.0,460.2283,460.9078,459.5973,459.9177,11648.0
2023-11-02 13:00:00,473.61,474.39,473.61,474.39,18375.0,459.7526,460.5098,459.7526,460.5098,18375.0
2023-11-02 13:05:00,474.75,475.85,474.31,474.31,7383.0,460.8593,461.9271,460.4321,460.4321,7383.0
2023-11-02 13:10:00,474.3,474.57,474.08,474.53,5964.0,460.4224,460.6845,460.2089,460.6457,5964.0
2023-11-02 13:15:00,474.54,475.11,474.33,474.69,5040.0,460.6554,461.2087,460.4516,460.801,5040.0
2023-11-02 13:20:00,474.7,474.7,474.17,474.5,6224.0,460.8107,460.8107,460.2962,460.6166,6224.0
2023-11-02 13:25:00,474.43,474.55,474.2,474.48,2665.0,460.5486,460.6651,460.3254,460.5972,2665.0
2023-11-02 13:30:00,474.6,474.68,473.24,473.24,9732.0,460.7137,460.7913,459.3935,459.3935,9732.0
2023-11-02 13:35:00,473.24,474.23,473.22,474.07,8354.0,459.3935,460.3545,459.374,460.1992,8354.0
2023-11-02 13:40:00,473.89,474.18,473.74,473.87,5822.0,460.0244,460.3059,459.8788,460.005,5822.0
2023-11-02 13:45:00,474.04,474.17,473.85,473.93,5420.0,460.17,460.2962,459.9856,460.0633,5420.0
2023-11-02 13:50:00,473.93,474.34,473.88,474.24,6846.0,460.0633,460.4613,460.0147,460.3642,6846.0
2023-11-02 13:55:00,474.38,474.62,474.01,474.03,4973.0,460.5001,460.7331,460.1409,460.1603,4973.0
2023-11-02 14:00:00,473.83,474.45,473.82,474.15,3620.0,459.9662,460.568,459.9565,460.2768,3620.0
2023-11-02 14:05:00,474.07,474.44,473.96,473.96,13021.0,460.1992,460.5583,460.0924,460.0924,13021.0
2023-11-02 14:10:00,474.13,474.14,473.27,473.76,9942.0,460.2574,460.2671,459.4226,459.8982,9942.0
2023-11-02 14:15:00,473.66,474.12,473.59,474.04,8055.0,459.8012,460.2477,459.7332,460.17,8055.0
2023-11-02 14:20:00,474.04,474.66,474.0,474.6,19426.0,460.17,460.7719,460.1312,460.7137,19426.0
2023-11-02 14:25:00,474.47,474.9,474.33,474.83,6903.0,460.5875,461.0049,460.4516,460.9369,6903.0
2023-11-02 14:30:00,474.85,474.85,474.36,474.38,6936.0,460.9563,460.9563,460.4807,460.5001,6936.0
2023-11-02 14:35:00,474.46,474.84,474.35,474.44,5005.0,460.5778,460.9466,460.471,460.5583,5005.0
2023-11-02 14:40:00,474.52,474.7,474.36,474.39,9661.0,460.636,460.8107,460.4807,460.5098,9661.0
2023-11-02 14:45:00,474.47,474.47,473.99,474.05,5417.0,460.5875,460.5875,460.1215,460.1798,5417.0
2023-11-02 14:50:00,474.06,474.35,473.97,474.26,7661.0,460.1895,460.471,460.1021,460.3836,7661.0
2023-11-02 14:55:00,474.26,474.44,474.25,474.34,6801.0,460.3836,460.5583,460.3739,460.4613,6801.0
2023-11-02 15:00:00,474.34,474.93,474.27,474.89,7298.0,460.4613,461.034,460.3933,460.9952,7298.0
2023-11-02 15:05:00,474.79,474.89,474.16,474.16,6726.0,460.8981,460.9952,460.2865,460.2865,6726.0
2023-11-02 15:10:00,474.11,474.26,473.81,473.98,12172.0,460.238,460.3836,459.9468,460.1118,12172.0
2023-11-02 15:15:00,473.99,474.44,473.98,474.44,5157.0,460.1215,460.5583,460.1118,460.5583,5157.0
2023-11-02 15:20:00,474.5,474.5,473.98,474.21,18603.0,460.6166,460.6166,460.1118,460.3351,18603.0
2023-11-02 15:25:00,474.47,474.47,473.8,473.94,16015.0,460.5875,460.5875,459.9371,460.073,16015.0
2023-11-02 15:30:00,474.12,474.61,473.94,474.61,5325.0,460.2477,460.7234,460.073,460.7234,5325.0
2023-11-02 15:35:00,474.61,474.77,474.41,474.61,10058.0,460.7234,460.8787,460.5292,460.7234,10058.0
2023-11-02 15:40:00,474.61,474.78,474.2,474.77,28900.0,460.7234,460.8884,460.3254,460.8787,28900.0
2023-11-02 15:45:00,474.77,475.88,474.58,474.74,18035.0,460.8787,461.9562,460.6942,460.8496,18035.0
2023-11-02 15:50:00,474.75,475.41,474.51,475.41,31959.0,460.8593,461.5,460.6263,461.5,31959.0
2023-11-02 15:55:00,475.42,476.1,475.3,475.78,57189.0,461.5097,462.1698,461.3932,461.8591,57189.0
2023-11-03 09:30:00,475.8,477.0,474.14,474.23,8032.0,461.8785,463.0434,460.2671,460.3545,8032.0
2023-11-03 09:35:00,474.14,474.14,471.33,472.58,2827.0,460.2671,460.2671,457.5393,458.7528,2827.0
2023-11-03 09:40:00,473.13,473.44,471.79,472.54,9686.0,459.2867,459.5876,457.9859,458.7139,9686.0
2023-11-03 09:45:00,472.54,472.99,470.48,472.77,11316.0,458.7139,459.1508,456.7142,458.9372,11316.0
2023-11-03 09:50:00,472.77,473.5,471.1,471.8,12732.0,458.9372,459.6458,457.3161,457.9956,12732.0
2023-11-03 09:55:00,471.01,471.13,470.26,470.26,4165.0,457.2287,457.3452,456.5006,456.5006,4165.0
2023-11-03 10:00:00,470.92,472.7,470.54,472.38,9859.0,457.1413,458.8693,456.7725,458.5586,9859.0
2023-11-03 10:05:00,472.55,472.55,471.34,471.51,8137.0,458.7236,458.7236,457.549,457.7141,8137.0
2023-11-03 10:10:00,471.55,471.56,470.67,470.82,4014.0,457.7529,457.7626,456.8986,457.0443,4014.0
2023-11-03 10:15:00,471.22,472.13,471.12,471.61,16104.0,457.4326,458.3159,457.3355,457.8111,16104.0
2023-11-03 10:20:00,471.63,472.7,471.44,472.68,16503.0,457.8306,458.8693,457.6461,458.8498,16503.0
2023-11-03 10:25:00,473.2,473.5,472.53,472.54,5648.0,459.3546,459.6458,458.7042,458.7139,5648.0
2023-11-03 10:30:00,472.42,472.46,471.23,471.43,12739.0,458.5974,458.6363,457.4423,457.6364,12739.0
2023-11-03 10:35:00,471.5,472.15,470.98,471.71,8385.0,457.7044,458.3353,457.1996,457.9082,8385.0
2023-11-03 10:40:00,471.75,472.12,471.29,471.52,7010.0,457.947,458.3062,457.5005,457.7238,7010.0
2023-11-03 10:45:00,471.28,471.5,471.02,471.5,2034.0,457.4908,457.7044,457.2384,457.7044,2034.0
2023-11-03 10:50:00,471.02,471.07,470.74,471.07,1476.0,457.2384,457.2869,456.9666,457.2869,1476.0
2023-11-03 10:55:00,470.78,471.46,470.7,471.45,4633.0,457.0054,457.6655,456.9278,457.6558,4633.0
2023-11-03 11:00:00,472.1,473.34,472.02,473.1,4400.0,458.2868,459.4905,458.2091,459.2575,4400.0
2023-11-03 11:05:00,473.12,473.67,472.85,473.31,4304.0,459.277,459.8109,459.0149,459.4614,4304.0
2023-11-03 11:10:00,473.18,473.29,473.16,473.26,953.0,459.3352,459.442,459.3158,459.4129,953.0
2023-11-03 11:15:00,473.21,473.7,472.86,473.7,2706.0,459.3643,459.84,459.0246,459.84,2706.0
2023-11-03 11:20:00,474.52,474.53,473.68,473.82,5016.0,460.636,460.6457,459.8206,459.9565,5016.0
2023-11-03 11:25:00,473.69,473.95,473.48,473.49,2013.0,459.8303,460.0827,459.6264,459.6361,2013.0
2023-11-03 11:30:00,473.93,473.93,473.92,473.93,526.0,460.0633,460.0633,460.0536,460.0633,526.0
2023-11-03 11:35:00,473.72,473.78,473.57,473.78,726.0,459.8594,459.9177,459.7138,459.9177,726.0
2023-11-03 11:40:00,473.57,473.67,473.23,473.23,2751.0,459.7138,459.8109,459.3837,459.3837,2751.0
2023-11-03 11:45:00,473.33,473.33,472.74,472.74,5205.0,459.4808,459.4808,458.9081,458.9081,5205.0
2023-11-03 11:50:00,472.87,473.14,472.56,473.14,3302.0,459.0343,459.2964,458.7333,459.2964,3302.0
2023-11-03 11:55:00,473.38,473.65,472.91,473.45,1654.0,459.5294,459.7915,459.0731,459.5973,1654.0
2023-11-03 12:00:00,473.46,474.09,473.46,473.82,1957.0,459.607,460.2186,459.607,459.9565,1957.0
2023-11-03 12:05:00,473.51,473.51,473.06,473.35,2480.0,459.6556,459.6556,459.2187,459.5002,2480.0
2023-11-03 12:10:00,473.24,473.25,472.78,473.19,2074.0,459.3935,459.4032,458.9469,459.3449,2074.0
2023-11-03 12:15:00,473.59,473.59,473.59,473.59,100.0,459.7332,459.7332,459.7332,459.7332,100.0
2023-11-03 12:20:00,473.61,473.82,473.2,473.46,3411.0,459.7526,459.9565,459.3546,459.607,3411.0
2023-11-03 12:25:00,473.25,473.35,472.82,473.25,1651.0,459.4032,459.5002,458.9857,459.4032,1651.0
2023-11-03 12:30:00,473.38,473.78,473.38,473.5,1528.0,459.5294,459.9177,459.5294,459.6458,1528.0
2023-11-03 12:35:00,473.63,473.97,473.63,473.97,818.0,459.772,460.1021,459.772,460.1021,818.0
2023-11-03 12:40:00,473.73,474.02,473.72,473.94,3069.0,459.8691,460.1506,459.8594,460.073,3069.0
2023-11-03 12:45:00,473.76,473.97,473.41,473.67,2810.0,459.8982,460.1021,459.5585,459.8109,2810.0
2023-11-03 12:50:00,473.77,474.11,473.77,474.11,830.0,459.9079,460.238,459.9079,460.238,830.0
2023-11-03 12:55:00,474.17,474.29,473.81,474.29,2319.0,460.2962,460.4127,459.9468,460.4127,2319.0
2023-11-03 13:00:00,474.14,474.15,473.83,474.15,1320.0,460.2671,460.2768,459.9662,460.2768,1320.0
2023-11-03 13:05:00,474.07,474.07,473.75,473.75,2054.0,460.1992,460.1992,459.8885,459.8885,2054.0
2023-11-03 13:10:00,473.75,474.07,473.74,473.74,2655.0,459.8885,460.1992,459.8788,459.8788,2655.0
2023-11-03 13:15:00,473.81,474.03,473.64,473.64,2539.0,459.9468,460.1603,459.7817,459.7817,2539.0
2023-11-03 13:20:00,473.81,473.82,473.65,473.76,884.0,459.9468,459.9565,459.7915,459.8982,884.0
2023-11-03 13:25:00,473.67,473.68,473.25,473.34,2085.0,459.8109,459.8206,459.4032,459.4905,2085.0
2023-11-03 13:30:00,473.21,473.28,473.06,473.28,676.0,459.3643,459.4323,459.2187,459.4323,676.0
2023-11-03 13:35:00,473.08,473.28,472.98,473.23,1932.0,459.2381,459.4323,459.1411,459.3837,1932.0
2023-11-03 13:40:00,473.27,473.27,472.84,472.84,1380.0,459.4226,459.4226,459.0052,459.0052,1380.0
2023-11-03 13:45:00,472.82,472.87,472.58,472.83,1022.0,458.9857,459.0343,458.7528,458.9954,1022.0
2023-11-03 13:50:00,473.04,473.33,472.93,472.99,3248.0,459.1993,459.4808,459.0925,459.1508,3248.0
2023-11-03 13:55:00,473.21,473.54,473.21,473.54,300.0,459.3643,459.6847,459.3643,459.6847,300.0
2023-11-03 14:00:00,473.46,473.63,473.06,473.4,3235.0,459.607,459.772,459.2187,459.5488,3235.0
2023-11-03 14:05:00,473.29,473.29,472.13,472.54,2350.0,459.442,459.442,458.3159,458.7139,2350.0
2023-11-03 14:10:00,472.35,472.76,472.35,472.51,1708.0,458.5295,458.9275,458.5295,458.6848,1708.0
2023-11-03 14:15:00,472.29,472.51,472.09,472.09,1004.0,458.4712,458.6848,458.2771,458.2771,1004.0
2023-11-03 14:20:00,472.01,472.26,471.94,472.13,2117.0,458.1994,458.4421,458.1315,458.3159,2117.0
2023-11-03 14:25:00,471.94,472.13,471.82,471.93,1239.0,458.1315,458.3159,458.015,458.1218,1239.0
2023-11-03 14:30:00,471.73,472.29,471.73,472.16,3208.0,457.9276,458.4712,457.9276,458.3451,3208.0
2023-11-03 14:35:00,472.05,472.33,471.99,472.21,2098.0,458.2383,458.5101,458.18,458.3936,2098.0
2023-11-03 14:40:00,472.25,472.33,472.13,472.29,900.0,458.4324,458.5101,458.3159,458.4712,900.0
2023-11-03 14:45:00,472.39,472.5,472.29,472.38,1738.0,458.5683,458.6751,458.4712,458.5586,1738.0
2023-11-03 14:50:00,472.66,472.84,472.41,472.84,2770.0,458.8304,459.0052,458.5877,459.0052,2770.0
2023-11-03 14:55:00,472.72,472.72,472.62,472.62,862.0,458.8887,458.8887,458.7916,458.7916,862.0
2023-11-03 15:00:00,472.62,472.62,472.28,472.28,2236.0,458.7916,458.7916,458.4615,458.4615,2236.0
2023-11-03 15:05:00,472.2,472.47,472.19,472.22,1300.0,458.3839,458.646,458.3742,458.4033,1300.0
2023-11-03 15:10:00,472.1,472.38,471.96,472.29,3342.0,458.2868,458.5586,458.1509,458.4712,3342.0
2023-11-03 15:15:00,472.15,472.42,472.12,472.42,1945.0,458.3353,458.5974,458.3062,458.5974,1945.0
2023-11-03 15:20:00,472.34,472.45,472.05,472.15,1596.0,458.5198,458.6266,458.2383,458.3353,1596.0
2023-11-03 15:25:00,472.09,472.24,471.95,471.97,2084.0,458.2771,458.4227,458.1412,458.1606,2084.0
2023-11-03 15:30:00,471.97,471.97,471.43,471.62,6227.0,458.1606,458.1606,457.6364,457.8209,6227.0
2023-11-03 15:35:00,471.69,472.08,471.41,471.52,3923.0,457.8888,458.2674,457.617,457.7238,3923.0
2023-11-03 15:40:00,471.52,471.62,471.21,471.61,5881.0,457.7238,457.8209,457.4228,457.8111,5881.0
2023-11-03 15:45:00,471.64,471.64,470.27,470.42,8927.0,457.8403,457.8403,456.5104,456.656,8927.0
2023-11-03 15:50:00,470.13,470.76,470.13,470.44,12484.0,456.3744,456.986,456.3744,456.6754,12484.0
2023-11-03 15:55:00,470.5,470.96,470.18,470.59,32510.0,456.7336,457.1802,456.423,456.821,32510.0
2023-11-06 09:30:00,472.62,472.62,470.12,471.53,10190.0,458.7916,458.7916,456.3647,457.7335,10190.0
2023-11-06 09:35:00,470.76,470.76,469.7,469.7,1352.0,456.986,456.986,455.957,455.957,1352.0
2023-11-06 09:40:00,470.66,472.25,470.66,471.62,1546.0,456.8889,458.4324,456.8889,457.8209,1546.0
2023-11-06 09:45:00,471.46,471.46,470.51,471.46,4422.0,457.6655,457.6655,456.7433,457.6655,4422.0
2023-11-06 09:50:00,470.85,471.62,470.84,471.62,500.0,457.0734,457.8209,457.0637,457.8209,500.0
2023-11-06 09:55:00,471.67,471.85,471.2,471.75,3584.0,457.8694,458.0441,457.4131,457.947,3584.0
2023-11-06 10:00:00,471.94,472.18,471.72,472.16,3360.0,458.1315,458.3645,457.9179,458.3451,3360.0
2023-11-06 10:05:00,472.13,472.13,472.05,472.05,1208.0,458.3159,458.3159,458.2383,458.2383,1208.0
2023-11-06 10:10:00,472.49,472.8,472.02,472.18,2754.0,458.6654,458.9663,458.2091,458.3645,2754.0
2023-11-06 10:15:00,472.21,472.47,472.06,472.47,993.0,458.3936,458.646,458.248,458.646,993.0
2023-11-06 10:20:00,472.51,472.51,471.83,471.83,856.0,458.6848,458.6848,458.0247,458.0247,856.0
2023-11-06 10:25:00,472.65,472.65,471.71,471.72,721.0,458.8207,458.8207,457.9082,457.9179,721.0
2023-11-06 10:30:00,471.64,472.13,471.24,471.53,2536.0,457.8403,458.3159,457.452,457.7335,2536.0
2023-11-06 10:35:00,471.48,472.08,471.28,471.72,1345.0,457.6849,458.2674,457.4908,457.9179,1345.0
2023-11-06 10:40:00,471.71,471.82,471.48,471.74,900.0,457.9082,458.015,457.6849,457.9373,900.0
2023-11-06 10:45:00,471.64,471.86,471.35,471.39,2519.0,457.8403,458.0538,457.5588,457.5976,2519.0
2023-11-06 10:50:00,471.52,471.77,471.45,471.76,906.0,457.7238,457.9665,457.6558,457.9568,906.0
2023-11-06 10:55:00,471.9,472.24,471.8,472.24,1955.0,458.0927,458.4227,457.9956,458.4227,1955.0
2023-11-06 11:00:00,472.21,472.53,471.93,471.94,2772.0,458.3936,458.7042,458.1218,458.1315,2772.0
2023-11-06 11:05:00,471.9,472.2,471.35,471.35,2010.0,458.0927,458.3839,457.5588,457.5588,2010.0
2023-11-06 11:10:00,471.47,471.54,471.08,471.31,1147.0,457.6752,457.7432,457.2967,457.5199,1147.0
2023-11-06 11:15:00,471.31,471.96,471.3,471.75,3821.0,457.5199,458.1509,457.5102,457.947,3821.0
2023-11-06 11:20:00,471.84,472.33,471.76,472.33,1083.0,458.0344,458.5101,457.9568,458.5101,1083.0
2023-11-06 11:25:00,472.09,472.09,471.5,471.81,2960.0,458.2771,458.2771,457.7044,458.0053,2960.0
2023-11-06 11:30:00,471.93,472.09,471.02,472.09,3009.0,458.1218,458.2771,457.2384,458.2771,3009.0
2023-11-06 11:35:00,472.25,472.5,471.58,471.63,3763.0,458.4324,458.6751,457.782,457.8306,3763.0
2023-11-06 11:40:00,472.12,472.44,471.99,471.99,5049.0,458.3062,458.6169,458.18,458.18,5049.0
2023-11-06 11:45:00,472.39,472.54,471.9,472.54,2515.0,458.5683,458.7139,458.0927,458.7139,2515.0
2023-11-06 11:50:00,472.4,472.4,471.28,471.29,2477.0,458.578,458.578,457.4908,457.5005,2477.0
2023-11-06 11:55:00,471.31,472.11,471.31,472.11,700.0,457.5199,458.2965,457.5199,458.2965,700.0
2023-11-06 12:00:00,472.3,472.31,471.66,471.66,2563.0,458.481,458.4907,457.8597,457.8597,2563.0
2023-11-06 12:05:00,471.59,471.84,471.51,471.51,2209.0,457.7917,458.0344,457.7141,457.7141,2209.0
2023-11-06 12:10:00,471.71,471.83,471.67,471.73,1500.0,457.9082,458.0247,457.8694,457.9276,1500.0
2023-11-06 12:15:00,471.71,471.88,471.7,471.88,900.0,457.9082,458.0732,457.8985,458.0732,900.0
2023-11-06 12:20:00,471.97,472.25,471.73,472.19,4979.0,458.1606,458.4324,457.9276,458.3742,4979.0
2023-11-06 12:25:00,472.09,472.63,472.08,472.63,1697.0,458.2771,458.8013,458.2674,458.8013,1697.0
2023-11-06 12:30:00,472.48,472.48,472.0,472.13,8188.0,458.6557,458.6557,458.1897,458.3159,8188.0
2023-11-06 12:35:00,472.12,472.49,471.88,472.25,3000.0,458.3062,458.6654,458.0732,458.4324,3000.0
2023-11-06 12:40:00,472.1,472.24,471.74,471.98,2849.0,458.2868,458.4227,457.9373,458.1703,2849.0
2023-11-06 12:45:00,472.14,472.14,471.51,471.98,2791.0,458.3256,458.3256,457.7141,458.1703,2791.0
2023-11-06 12:50:00,471.86,472.46,471.85,472.46,1377.0,458.0538,458.6363,458.0441,458.6363,1377.0
2023-11-06 12:55:00,472.26,472.33,471.91,471.96,2738.0,458.4421,458.5101,458.1024,458.1509,2738.0
2023-11-06 13:00:00,471.97,472.74,471.75,472.53,2913.0,458.1606,458.9081,457.947,458.7042,2913.0
2023-11-06 13:05:00,473.0,473.25,472.32,472.34,4170.0,459.1605,459.4032,458.5004,458.5198,4170.0
2023-11-06 13:10:00,472.53,472.81,472.35,472.81,1297.0,458.7042,458.976,458.5295,458.976,1297.0
2023-11-06 13:15:00,472.66,472.97,472.59,472.97,1838.0,458.8304,459.1314,458.7625,459.1314,1838.0
2023-11-06 13:20:00,472.83,473.31,472.69,473.3,3022.0,458.9954,459.4614,458.8595,459.4517,3022.0
2023-11-06 13:25:00,473.16,473.47,472.96,473.31,4131.0,459.3158,459.6167,459.1216,459.4614,4131.0
2023-11-06 13:30:00,473.31,473.44,473.15,473.15,3049.0,459.4614,459.5876,459.3061,459.3061,3049.0
2023-11-06 13:35:00,473.13,473.29,472.59,472.87,6425.0,459.2867,459.442,458.7625,459.0343,6425.0
2023-11-06 13:40:00,472.75,473.52,472.75,473.4,2720.0,458.9178,459.6653,458.9178,459.5488,2720.0
2023-11-06 13:45:00,473.44,473.44,473.12,473.32,2019.0,459.5876,459.5876,459.277,459.4711,2019.0
2023-11-06 13:50:00,473.19,473.57,473.16,473.57,1585.0,459.3449,459.7138,459.3158,459.7138,1585.0
2023-11-06 13:55:00,473.52,473.52,473.25,473.47,1296.0,459.6653,459.6653,459.4032,459.6167,1296.0
2023-11-06 14:00:00,473.26,473.42,473.26,473.39,900.0,459.4129,459.5682,459.4129,459.5391,900.0
2023-11-06 14:05:00,473.36,473.61,472.82,472.85,3725.0,459.5099,459.7526,458.9857,459.0149,3725.0
2023-11-06 14:10:00,473.19,473.37,473.03,473.03,1010.0,459.3449,459.5196,459.1896,459.1896,1010.0
2023-11-06 14:15:00,473.31,473.58,473.18,473.24,1634.0,459.4614,459.7235,459.3352,459.3935,1634.0
2023-11-06 14:20:00,473.45,473.47,473.23,473.34,1100.0,459.5973,459.6167,459.3837,459.4905,1100.0
2023-11-06 14:25:00,473.34,473.77,473.3,473.69,3118.0,459.4905,459.9079,459.4517,459.8303,3118.0
2023-11-06 14:30:00,473.71,473.91,473.48,473.87,4326.0,459.8497,460.0438,459.6264,460.005,4326.0
2023-11-06 14:35:00,473.73,473.83,473.58,473.65,1782.0,459.8691,459.9662,459.7235,459.7915,1782.0
2023-11-06 14:40:00,473.85,474.37,473.76,474.24,2300.0,459.9856,460.4904,459.8982,460.3642,2300.0
2023-11-06 14:45:00,474.07,474.29,474.06,474.14,1400.0,460.1992,460.4127,460.1895,460.2671,1400.0
2023-11-06 14:50:00,474.07,474.24,473.87,474.02,3557.0,460.1992,460.3642,460.005,460.1506,3557.0
2023-11-06 14:55:00,473.94,474.33,473.94,473.98,1701.0,460.073,460.4516,460.073,460.1118,1701.0
2023-11-06 15:00:00,474.01,474.19,473.98,473.98,1601.0,460.1409,460.3157,460.1118,460.1118,1601.0
2023-11-06 15:05:00,474.02,474.25,473.55,473.55,2625.0,460.1506,460.3739,459.6944,459.6944,2625.0
2023-11-06 15:10:00,473.56,473.85,473.17,473.22,3723.0,459.7041,459.9856,459.3255,459.374,3723.0
2023-11-06 15:15:00,473.01,473.26,472.96,473.06,2962.0,459.1702,459.4129,459.1216,459.2187,2962.0
2023-11-06 15:20:00,473.06,473.42,473.05,473.21,3128.0,459.2187,459.5682,459.209,459.3643,3128.0
2023-11-06 15:25:00,473.09,473.09,472.84,472.97,4280.0,459.2478,459.2478,459.0052,459.1314,4280.0
2023-11-06 15:30:00,472.9,472.91,472.38,472.68,5379.0,459.0634,459.0731,458.5586,458.8498,5379.0
2023-11-06 15:35:00,472.55,472.99,472.45,472.62,6488.0,458.7236,459.1508,458.6266,458.7916,6488.0
2023-11-06 15:40:00,472.44,472.54,471.93,471.93,14982.0,458.6169,458.7139,458.1218,458.1218,14982.0
2023-11-06 15:45:00,471.98,472.67,471.79,472.67,15160.0,458.1703,458.8401,457.9859,458.8401,15160.0
2023-11-06 15:50:00,472.52,472.52,470.73,471.03,10699.0,458.6945,458.6945,456.9569,457.2481,10699.0
2023-11-06 15:55:00,470.93,471.15,470.61,470.91,39453.0,457.151,457.3646,456.8404,457.1316,39453.0
2023-11-07 09:30:00,473.3,473.3,470.56,471.1,5730.0,459.4517,459.4517,456.7919,457.3161,5730.0
2023-11-07 09:35:00,471.97,471.98,471.53,471.55,925.0,458.1606,458.1703,457.7335,457.7529,925.0
2023-11-07 09:40:00,471.54,472.1,471.11,471.11,4665.0,457.7432,458.2868,457.3258,457.3258,4665.0
2023-11-07 09:45:00,471.47,471.47,470.53,470.82,1681.0,457.6752,457.6752,456.7627,457.0443,1681.0
2023-11-07 09:50:00,470.85,471.36,469.51,469.91,4049.0,457.0734,457.5685,455.7726,456.1609,4049.0
2023-11-07 09:55:00,470.56,470.99,470.23,470.23,4700.0,456.7919,457.2093,456.4715,456.4715,4700.0
2023-11-07 10:00:00,470.18,470.86,469.85,470.02,3439.0,456.423,457.0831,456.1026,456.2677,3439.0
2023-11-07 10:05:00,470.06,470.13,469.91,470.09,2677.0,456.3065,456.3744,456.1609,456.3356,2677.0
2023-11-07 10:10:00,470.14,470.14,469.65,469.74,3574.0,456.3842,456.3842,455.9085,455.9959,3574.0
2023-11-07 10:15:00,469.84,469.85,469.29,469.53,5182.0,456.0929,456.1026,455.559,455.792,5182.0
2023-11-07 10:20:00,469.63,470.17,469.62,470.17,400.0,455.8891,456.4133,455.8794,456.4133,400.0
2023-11-07 10:25:00,470.0,470.28,469.85,470.11,5172.0,456.2483,456.5201,456.1026,456.355,5172.0
2023-11-07 10:30:00,469.92,470.28,469.85,470.25,1570.0,456.1706,456.5201,456.1026,456.4909,1570.0
2023-11-07 10:35:00,470.13,470.27,469.81,470.1,6856.0,456.3744,456.5104,456.0638,456.3453,6856.0
2023-11-07 10:40:00,470.09,470.1,469.71,469.79,2816.0,456.3356,456.3453,455.9667,456.0444,2816.0
2023-11-07 10:45:00,469.71,470.2,469.71,469.98,6431.0,455.9667,456.4424,455.9667,456.2288,6431.0
2023-11-07 10:50:00,470.12,470.19,469.12,469.2,4676.0,456.3647,456.4327,455.394,455.4717,4676.0
2023-11-07 10:55:00,469.5,469.57,469.28,469.52,2741.0,455.7629,455.8308,455.5493,455.7823,2741.0
2023-11-07 11:00:00,469.25,469.7,468.77,469.19,2262.0,455.5202,455.957,455.0542,455.462,2262.0
2023-11-07 11:05:00,468.95,469.02,468.2,468.2,1901.0,455.229,455.2969,454.5009,454.5009,1901.0
2023-11-07 11:10:00,468.51,468.65,468.18,468.6,1900.0,454.8018,454.9378,454.4815,454.8892,1900.0
2023-11-07 11:15:00,468.51,468.88,468.51,468.61,740.0,454.8018,455.161,454.8018,454.8989,740.0
2023-11-07 11:20:00,468.68,468.68,467.45,468.05,4350.0,454.9669,454.9669,453.7729,454.3553,4350.0
2023-11-07 11:25:00,468.16,468.17,467.74,467.96,3548.0,454.4621,454.4718,454.0544,454.2679,3548.0
2023-11-07 11:30:00,468.07,468.3,467.85,468.04,18092.0,454.3747,454.598,454.1612,454.3456,18092.0
2023-11-07 11:35:00,468.27,468.27,468.0,468.03,1325.0,454.5689,454.5689,454.3068,454.3359,1325.0
2023-11-07 11:40:00,468.03,468.16,468.0,468.0,4345.0,454.3359,454.4621,454.3068,454.3068,4345.0
2023-11-07 11:45:00,468.03,468.05,467.62,467.79,2726.0,454.3359,454.3553,453.9379,454.1029,2726.0
2023-11-07 11:50:00,467.47,467.5,466.83,466.95,2687.0,453.7923,453.8214,453.171,453.2875,2687.0
2023-11-07 11:55:00,466.77,467.62,466.77,467.48,3094.0,453.1128,453.9379,453.1128,453.802,3094.0
2023-11-07 12:00:00,467.49,467.49,467.09,467.09,1380.0,453.8117,453.8117,453.4234,453.4234,1380.0
2023-11-07 12:05:00,466.95,467.3,466.95,467.3,900.0,453.2875,453.6273,453.2875,453.6273,900.0
2023-11-07 12:10:00,467.7,467.7,466.68,467.07,2088.0,454.0155,454.0155,453.0254,453.404,2088.0
2023-11-07 12:15:00,466.89,467.1,466.64,466.84,1745.0,453.2292,453.4331,452.9866,453.1807,1745.0
2023-11-07 12:20:00,466.83,467.02,466.72,466.91,1445.0,453.171,453.3554,453.0642,453.2487,1445.0
2023-11-07 12:25:00,466.78,466.87,466.68,466.81,1368.0,453.1225,453.2098,453.0254,453.1516,1368.0
2023-11-07 12:30:00,466.68,466.86,466.62,466.66,2299.0,453.0254,453.2001,452.9671,453.006,2299.0
2023-11-07 12:35:00,466.6,466.64,466.37,466.5,500.0,452.9477,452.9866,452.7245,452.8507,500.0
2023-11-07 12:40:00,466.23,466.51,466.23,466.51,1300.0,452.5886,452.8604,452.5886,452.8604,1300.0
2023-11-07 12:45:00,466.35,466.52,466.28,466.45,3415.0,452.705,452.8701,452.6371,452.8021,3415.0
2023-11-07 12:50:00,466.41,466.47,466.05,466.05,3090.0,452.7633,452.8215,452.4138,452.4138,3090.0
2023-11-07 12:55:00,466.06,466.22,465.7,465.81,1608.0,452.4235,452.5789,452.0741,452.1808,1608.0
2023-11-07 13:00:00,466.08,466.73,465.77,466.58,21893.0,452.4429,453.0739,452.142,452.9283,21893.0
2023-11-07 13:05:00,466.47,467.05,466.44,467.05,2606.0,452.8215,453.3846,452.7924,453.3846,2606.0
2023-11-07 13:10:00,467.23,467.23,467.0,467.0,668.0,453.5593,453.5593,453.336,453.336,668.0
2023-11-07 13:15:00,467.48,467.53,466.87,467.07,3089.0,453.802,453.8505,453.2098,453.404,3089.0
2023-11-07 13:20:00,467.06,467.13,466.64,467.0,3708.0,453.3943,453.4622,452.9866,453.336,3708.0
2023-11-07 13:25:00,466.88,467.12,466.88,467.1,702.0,453.2195,453.4525,453.2195,453.4331,702.0
2023-11-07 13:30:00,467.0,467.0,466.63,466.65,2037.0,453.336,453.336,452.9769,452.9963,2037.0
2023-11-07 13:35:00,466.7,467.0,466.59,466.85,1494.0,453.0448,453.336,452.938,453.1904,1494.0
2023-11-07 13:40:00,466.88,467.06,466.88,467.05,1710.0,453.2195,453.3943,453.2195,453.3846,1710.0
2023-11-07 13:45:00,466.95,467.1,466.61,466.61,3687.0,453.2875,453.4331,452.9574,452.9574,3687.0
2023-11-07 13:50:00,466.84,467.16,466.72,466.73,2609.0,453.1807,453.4913,453.0642,453.0739,2609.0
2023-11-07 13:55:00,466.64,467.0,466.64,466.8,1092.0,452.9866,453.336,452.9866,453.1419,1092.0
2023-11-07 14:00:00,467.0,467.1,466.79,466.79,13529.0,453.336,453.4331,453.1322,453.1322,13529.0
2023-11-07 14:05:00,466.86,466.95,466.32,466.32,2706.0,453.2001,453.2875,452.6759,452.6759,2706.0
2023-11-07 14:10:00,466.33,466.35,465.94,466.03,6231.0,452.6856,452.705,452.307,452.3944,6231.0
2023-11-07 14:15:00,466.03,466.15,465.89,466.1,3600.0,452.3944,452.5109,452.2585,452.4624,3600.0
2023-11-07 14:20:00,466.09,466.33,465.53,465.54,18533.0,452.4527,452.6856,451.909,451.9187,18533.0
2023-11-07 14:25:00,465.48,465.75,465.41,465.41,51555.0,451.8605,452.1226,451.7926,451.7926,51555.0
2023-11-07 14:30:00,465.48,465.55,465.27,465.29,5242.0,451.8605,451.9285,451.6566,451.6761,5242.0
2023-11-07 14:35:00,465.26,465.31,465.05,465.28,1922.0,451.6469,451.6955,451.4431,451.6664,1922.0
2023-11-07 14:40:00,465.38,465.42,465.12,465.17,3438.0,451.7634,451.8023,451.511,451.5596,3438.0
2023-11-07 14:45:00,465.3,465.3,464.77,465.08,6503.0,451.6858,451.6858,451.1713,451.4722,6503.0
2023-11-07 14:50:00,465.05,465.15,464.95,464.99,7473.0,451.4431,451.5402,451.346,451.3848,7473.0
2023-11-07 14:55:00,465.02,465.1,464.88,465.0,5062.0,451.414,451.4916,451.2781,451.3945,5062.0
2023-11-07 15:00:00,465.06,465.6,465.0,465.14,92533.0,451.4528,451.977,451.3945,451.5305,92533.0
2023-11-07 15:05:00,465.19,466.59,465.19,466.12,60919.0,451.579,452.938,451.579,452.4818,60919.0
2023-11-07 15:10:00,466.29,467.07,466.29,466.92,3767.0,452.6468,453.404,452.6468,453.2584,3767.0
2023-11-07 15:15:00,466.79,467.0,466.5,466.88,7292.0,453.1322,453.336,452.8507,453.2195,7292.0
2023-11-07 15:20:00,467.0,467.44,467.0,467.2,3340.0,453.336,453.7632,453.336,453.5302,3340.0
2023-11-07 15:25:00,467.31,467.63,467.31,467.63,800.0,453.637,453.9476,453.637,453.9476,800.0
2023-11-07 15:30:00,467.63,468.42,467.6,468.3,6446.0,453.9476,454.7145,453.9185,454.598,6446.0
2023-11-07 15:35:00,468.28,468.41,467.97,468.02,5650.0,454.5786,454.7048,454.2776,454.3262,5650.0
2023-11-07 15:40:00,468.21,468.41,467.88,468.31,3803.0,454.5106,454.7048,454.1903,454.6077,3803.0
2023-11-07 15:45:00,468.33,468.8,468.19,468.77,26597.0,454.6271,455.0834,454.4912,455.0542,26597.0
2023-11-07 15:50:00,468.62,468.62,467.95,467.97,5418.0,454.9086,454.9086,454.2582,454.2776,5418.0
2023-11-07 15:55:00,467.75,467.78,466.92,467.71,24417.0,454.0641,454.0932,453.2584,454.0253,24417.0
2023-11-08 09:30:00,467.67,469.58,466.34,468.23,7779.0,453.9864,455.8405,452.6953,454.53,7779.0
2023-11-08 09:35:00,468.31,468.31,465.84,465.88,2276.0,454.6077,454.6077,452.21,452.2488,2276.0
2023-11-08 09:40:00,465.75,466.05,465.12,466.05,1426.0,452.1226,452.4138,451.511,452.4138,1426.0
2023-11-08 09:45:00,466.17,466.19,465.42,466.19,1000.0,452.5303,452.5497,451.8023,452.5497,1000.0
2023-11-08 09:50:00,465.81,465.93,465.13,465.43,1914.0,452.1808,452.2973,451.5207,451.812,1914.0
2023-11-08 09:55:00,465.54,466.17,465.41,465.54,2197.0,451.9187,452.5303,451.7926,451.9187,2197.0
2023-11-08 10:00:00,465.75,465.75,465.2,465.3,2530.0,452.1226,452.1226,451.5887,451.6858,2530.0
2023-11-08 10:05:00,464.94,465.16,463.36,463.8,5557.0,451.3363,451.5499,449.8025,450.2297,5557.0
2023-11-08 10:10:00,463.88,463.94,462.57,463.32,11094.0,450.3073,450.3656,449.0356,449.7637,11094.0
2023-11-08 10:15:00,463.38,463.5,463.01,463.1,2537.0,449.8219,449.9384,449.4628,449.5501,2537.0
2023-11-08 10:20:00,462.9,464.04,462.55,464.01,3524.0,449.356,450.4626,449.0162,450.4335,3524.0
2023-11-08 10:25:00,464.02,464.51,463.59,464.14,2032.0,450.4432,450.9189,450.0258,450.5597,2032.0
2023-11-08 10:30:00,463.81,464.04,463.48,464.04,1200.0,450.2394,450.4626,449.919,450.4626,1200.0
2023-11-08 10:35:00,464.0,464.28,463.57,463.83,1220.0,450.4238,450.6956,450.0064,450.2588,1220.0
2023-11-08 10:40:00,463.51,464.0,463.45,463.81,3492.0,449.9481,450.4238,449.8899,450.2394,3492.0
2023-11-08 10:45:00,463.51,463.61,463.19,463.27,2232.0,449.9481,450.0452,449.6375,449.7152,2232.0
2023-11-08 10:50:00,463.32,463.84,462.75,463.84,2161.0,449.7637,450.2685,449.2104,450.2685,2161.0
2023-11-08 10:55:00,463.6,464.12,463.36,463.73,1836.0,450.0355,450.5403,449.8025,450.1617,1836.0
2023-11-08 11:00:00,463.51,463.56,462.79,463.53,3400.0,449.9481,449.9967,449.2492,449.9676,3400.0
2023-11-08 11:05:00,463.34,463.53,463.27,463.53,1250.0,449.7831,449.9676,449.7152,449.9676,1250.0
2023-11-08 11:10:00,463.54,463.74,463.15,463.42,3495.0,449.9773,450.1714,449.5987,449.8608,3495.0
2023-11-08 11:15:00,463.33,463.74,463.17,463.72,4168.0,449.7734,450.1714,449.6181,450.152,4168.0
2023-11-08 11:20:00,463.27,463.38,462.86,462.86,3456.0,449.7152,449.8219,449.3172,449.3172,3456.0
2023-11-08 11:25:00,462.84,462.91,462.62,462.76,1722.0,449.2977,449.3657,449.0842,449.2201,1722.0
2023-11-08 11:30:00,462.85,462.85,462.0,462.37,2405.0,449.3075,449.3075,448.4823,448.8415,2405.0
2023-11-08 11:35:00,462.57,462.57,462.0,462.29,3132.0,449.0356,449.0356,448.4823,448.7638,3132.0
2023-11-08 11:40:00,462.34,462.35,462.24,462.24,800.0,448.8124,448.8221,448.7153,448.7153,800.0
2023-11-08 11:45:00,462.15,462.28,462.15,462.28,986.0,448.6279,448.7541,448.6279,448.7541,986.0
2023-11-08 11:50:00,462.46,462.46,461.85,462.14,2607.0,448.9289,448.9289,448.3367,448.6182,2607.0
2023-11-08 11:55:00,461.8,462.12,461.75,461.98,1300.0,448.2882,448.5988,448.2396,448.4629,1300.0
2023-11-08 12:00:00,461.82,461.82,461.27,461.27,2191.0,448.3076,448.3076,447.7737,447.7737,2191.0
2023-11-08 12:05:00,461.43,461.7,461.25,461.25,1224.0,447.929,448.1911,447.7543,447.7543,1224.0
2023-11-08 12:10:00,461.2,461.41,460.6,460.92,2717.0,447.7057,447.9096,447.1233,447.4339,2717.0
2023-11-08 12:15:00,460.86,461.19,460.86,460.99,1719.0,447.3757,447.696,447.3757,447.5019,1719.0
2023-11-08 12:20:00,461.19,461.33,461.04,461.04,1868.0,447.696,447.8319,447.5504,447.5504,1868.0
2023-11-08 12:25:00,461.23,461.24,460.87,461.24,2478.0,447.7349,447.7446,447.3854,447.7446,2478.0
2023-11-08 12:30:00,461.39,461.39,461.15,461.15,524.0,447.8902,447.8902,447.6572,447.6572,524.0
2023-11-08 12:35:00,461.22,461.3,460.85,461.16,3091.0,447.7251,447.8028,447.366,447.6669,3091.0
2023-11-08 12:40:00,461.0,461.05,460.1,460.5,10539.0,447.5116,447.5601,446.6379,447.0262,10539.0
2023-11-08 12:45:00,460.37,461.0,460.34,461.0,43405.0,446.9,447.5116,446.8709,447.5116,43405.0
2023-11-08 12:50:00,461.1,461.28,460.82,460.87,3762.0,447.6087,447.7834,447.3368,447.3854,3762.0
2023-11-08 12:55:00,460.67,461.0,460.67,460.81,810.0,447.1912,447.5116,447.1912,447.3271,810.0
2023-11-08 13:00:00,461.01,461.07,460.7,460.76,1842.0,447.5213,447.5795,447.2204,447.2786,1842.0
2023-11-08 13:05:00,461.0,461.0,460.7,460.83,768.0,447.5116,447.5116,447.2204,447.3466,768.0
2023-11-08 13:10:00,460.75,460.75,460.45,460.57,1984.0,447.2689,447.2689,446.9777,447.0942,1984.0
2023-11-08 13:15:00,460.65,460.8,460.39,460.8,3219.0,447.1718,447.3174,446.9194,447.3174,3219.0
2023-11-08 13:20:00,460.54,460.65,460.45,460.56,700.0,447.065,447.1718,446.9777,447.0845,700.0
2023-11-08 13:25:00,460.56,460.57,460.17,460.18,2960.0,447.0845,447.0942,446.7059,446.7156,2960.0
2023-11-08 13:30:00,460.54,460.54,460.23,460.23,800.0,447.065,447.065,446.7641,446.7641,800.0
2023-11-08 13:35:00,460.17,460.2,459.92,460.01,17810.0,446.7059,446.735,446.4632,446.5505,17810.0
2023-11-08 13:40:00,459.94,460.02,459.82,460.02,627.0,446.4826,446.5603,446.3661,446.5603,627.0
2023-11-08 13:45:00,459.88,459.93,459.52,459.7,1648.0,446.4244,446.4729,446.0749,446.2496,1648.0
2023-11-08 13:50:00,459.84,460.06,459.76,459.82,2389.0,446.3855,446.5991,446.3079,446.3661,2389.0
2023-11-08 13:55:00,459.76,459.92,459.65,459.87,1860.0,446.3079,446.4632,446.2011,446.4146,1860.0
2023-11-08 14:00:00,459.97,460.32,459.85,460.13,5014.0,446.5117,446.8515,446.3952,446.667,5014.0
2023-11-08 14:05:00,460.14,460.25,459.91,460.14,2749.0,446.6767,446.7835,446.4535,446.6767,2749.0
2023-11-08 14:10:00,460.01,460.15,459.88,460.02,1137.0,446.5505,446.6865,446.4244,446.5603,1137.0
2023-11-08 14:15:00,459.91,459.95,459.8,459.94,3658.0,446.4535,446.4923,446.3467,446.4826,3658.0
2023-11-08 14:20:00,459.86,459.95,459.79,459.95,1681.0,446.4049,446.4923,446.337,446.4923,1681.0
2023-11-08 14:25:00,459.88,459.89,459.75,459.77,1914.0,446.4244,446.4341,446.2982,446.3176,1914.0
2023-11-08 14:30:00,459.91,460.12,459.73,459.73,3645.0,446.4535,446.6573,446.2787,446.2787,3645.0
2023-11-08 14:35:00,459.59,460.19,459.59,460.19,5861.0,446.1428,446.7253,446.1428,446.7253,5861.0
2023-11-08 14:40:00,460.06,460.65,459.85,460.16,14425.0,446.5991,447.1718,446.3952,446.6962,14425.0
2023-11-08 14:45:00,460.31,460.34,459.92,460.07,2364.0,446.8418,446.8709,446.4632,446.6088,2364.0
2023-11-08 14:50:00,460.13,460.37,459.88,460.15,3592.0,446.667,446.9,446.4244,446.6865,3592.0
2023-11-08 14:55:00,460.1,460.28,459.86,460.28,2460.0,446.6379,446.8126,446.4049,446.8126,2460.0
2023-11-08 15:00:00,460.19,460.42,459.85,460.06,3493.0,446.7253,446.9486,446.3952,446.5991,3493.0
2023-11-08 15:05:00,459.98,460.2,459.98,460.1,1291.0,446.5214,446.735,446.5214,446.6379,1291.0
2023-11-08 15:10:00,460.07,460.46,460.07,460.46,2214.0,446.6088,446.9874,446.6088,446.9874,2214.0
2023-11-08 15:15:00,460.71,461.59,460.71,461.06,11988.0,447.2301,448.0843,447.2301,447.5698,11988.0
2023-11-08 15:20:00,460.97,461.05,460.31,460.52,8752.0,447.4825,447.5601,446.8418,447.0456,8752.0
2023-11-08 15:25:00,460.65,460.65,460.17,460.17,42345.0,447.1718,447.1718,446.7059,446.7059,42345.0
2023-11-08 15:30:00,460.13,460.45,460.04,460.42,3904.0,446.667,446.9777,446.5797,446.9486,3904.0
2023-11-08 15:35:00,460.5,460.64,460.14,460.38,5626.0,447.0262,447.1621,446.6767,446.9097,5626.0
2023-11-08 15:40:00,460.39,461.7,460.39,461.48,7366.0,446.9194,448.1911,446.9194,447.9775,7366.0
2023-11-08 15:45:00,461.46,461.5,460.68,460.72,13712.0,447.9581,447.997,447.2009,447.2398,13712.0
2023-11-08 15:50:00,460.75,461.5,460.73,461.34,10853.0,447.2689,447.997,447.2495,447.8416,10853.0
2023-11-08 15:55:00,461.21,461.44,460.4,460.48,47467.0,447.7154,447.9387,446.9291,447.0068,47467.0
2023-11-09 09:30:00,461.25,462.45,459.64,459.64,8334.0,447.7543,448.9192,446.1914,446.1914,8334.0
2023-11-09 09:35:00,459.63,460.4,458.41,460.4,2187.0,446.1817,446.9291,444.9974,446.9291,2187.0
2023-11-09 09:40:00,459.66,459.66,457.16,457.99,5156.0,446.2108,446.2108,443.7839,444.5897,5156.0
2023-11-09 09:45:00,458.0,459.62,457.33,459.62,1750.0,444.5994,446.172,443.949,446.172,1750.0
2023-11-09 09:50:00,459.12,459.13,458.21,458.61,2247.0,445.6866,445.6963,444.8032,445.1915,2247.0
2023-11-09 09:55:00,458.58,458.97,458.43,458.92,1324.0,445.1624,445.541,445.0168,445.4924,1324.0
2023-11-09 10:00:00,458.8,459.84,458.46,459.07,4045.0,445.376,446.3855,445.0459,445.6381,4045.0
2023-11-09 10:05:00,459.96,460.28,459.68,459.74,1825.0,446.502,446.8126,446.2302,446.2884,1825.0
2023-11-09 10:10:00,459.71,460.37,459.63,460.04,1292.0,446.2593,446.9,446.1817,446.5797,1292.0
2023-11-09 10:15:00,460.13,460.14,459.77,459.77,2100.0,446.667,446.6767,446.3176,446.3176,2100.0
2023-11-09 10:20:00,459.83,460.46,459.65,460.46,1500.0,446.3758,446.9874,446.2011,446.9874,1500.0
2023-11-09 10:25:00,460.74,460.74,459.93,460.4,1540.0,447.2592,447.2592,446.4729,446.9291,1540.0
2023-11-09 10:30:00,460.47,461.0,459.76,460.77,9314.0,446.9971,447.5116,446.3079,447.2883,9314.0
2023-11-09 10:35:00,461.13,461.13,460.19,460.58,1700.0,447.6378,447.6378,446.7253,447.1039,1700.0
2023-11-09 10:40:00,460.21,461.1,460.18,460.3,5261.0,446.7447,447.6087,446.7156,446.8321,5261.0
2023-11-09 10:45:00,460.46,460.9,460.17,460.8,1938.0,446.9874,447.4145,446.7059,447.3174,1938.0
2023-11-09 10:50:00,460.8,460.88,460.3,460.34,1800.0,447.3174,447.3951,446.8321,446.8709,1800.0
2023-11-09 10:55:00,460.29,460.86,460.29,460.4,2149.0,446.8224,447.3757,446.8224,446.9291,2149.0
2023-11-09 11:00:00,460.76,461.41,460.76,461.14,1900.0,447.2786,447.9096,447.2786,447.6475,1900.0
2023-11-09 11:05:00,461.18,461.18,460.33,460.41,7062.0,447.6863,447.6863,446.8612,446.9388,7062.0
2023-11-09 11:10:00,460.63,461.0,460.4,460.8,3500.0,447.1524,447.5116,446.9291,447.3174,3500.0
2023-11-09 11:15:00,460.99,461.07,460.26,460.65,5332.0,447.5019,447.5795,446.7932,447.1718,5332.0
2023-11-09 11:20:00,460.37,460.6,460.15,460.32,2200.0,446.9,447.1233,446.6865,446.8515,2200.0
2023-11-09 11:25:00,460.49,460.91,460.1,460.13,1985.0,447.0165,447.4242,446.6379,446.667,1985.0
2023-11-09 11:30:00,460.17,460.35,459.96,460.23,1500.0,446.7059,446.8806,446.502,446.7641,1500.0
2023-11-09 11:35:00,460.06,460.28,459.68,459.85,1900.0,446.5991,446.8126,446.2302,446.3952,1900.0
2023-11-09 11:40:00,459.75,459.75,458.69,459.51,5710.0,446.2982,446.2982,445.2692,446.0652,5710.0
2023-11-09 11:45:00,459.65,459.81,459.36,459.8,1824.0,446.2011,446.3564,445.9196,446.3467,1824.0
2023-11-09 11:50:00,459.68,459.68,459.28,459.49,4970.0,446.2302,446.2302,445.8419,446.0458,4970.0
2023-11-09 11:55:00,459.57,459.58,459.25,459.25,800.0,446.1234,446.1331,445.8128,445.8128,800.0
2023-11-09 12:00:00,459.5,459.89,459.5,459.81,700.0,446.0555,446.4341,446.0555,446.3564,700.0
2023-11-09 12:05:00,459.77,460.35,459.73,460.34,1269.0,446.3176,446.8806,446.2787,446.8709,1269.0
2023-11-09 12:10:00,460.25,460.46,459.51,459.51,7777.0,446.7835,446.9874,446.0652,446.0652,7777.0
2023-11-09 12:15:00,459.6,459.61,459.01,459.33,4322.0,446.1525,446.1623,445.5798,445.8904,4322.0
2023-11-09 12:20:00,459.39,460.8,458.65,459.26,101779.0,445.9487,447.3174,445.2303,445.8225,101779.0
2023-11-09 12:25:00,459.35,459.37,458.99,459.37,2009.0,445.9099,445.9293,445.5604,445.9293,2009.0
2023-11-09 12:30:00,459.45,459.49,458.99,459.1,1227.0,446.0069,446.0458,445.5604,445.6672,1227.0
2023-11-09 12:35:00,459.25,459.5,459.24,459.5,5997.0,445.8128,446.0555,445.8031,446.0555,5997.0
2023-11-09 12:40:00,459.86,460.06,459.53,459.99,2290.0,446.4049,446.5991,446.0846,446.5311,2290.0
2023-11-09 12:45:00,460.27,460.45,459.52,459.52,12961.0,446.8029,446.9777,446.0749,446.0749,12961.0
2023-11-09 12:50:00,459.47,459.71,459.47,459.71,630.0,446.0263,446.2593,446.0263,446.2593,630.0
2023-11-09 12:55:00,459.45,460.0,459.45,459.61,13164.0,446.0069,446.5408,446.0069,446.1623,13164.0
2023-11-09 13:00:00,459.6,459.62,459.01,459.46,1326.0,446.1525,446.172,445.5798,446.0166,1326.0
2023-11-09 13:05:00,459.74,459.74,459.01,459.22,3739.0,446.2884,446.2884,445.5798,445.7837,3739.0
2023-11-09 13:10:00,459.27,459.63,459.12,459.63,3217.0,445.8322,446.1817,445.6866,446.1817,3217.0
2023-11-09 13:15:00,459.37,459.43,457.9,457.9,5210.0,445.9293,445.9875,444.5023,444.5023,5210.0
2023-11-09 13:20:00,457.85,458.84,457.85,458.84,51502.0,444.4537,445.4148,444.4537,445.4148,51502.0
2023-11-09 13:25:00,458.62,459.15,458.61,459.15,938.0,445.2012,445.7157,445.1915,445.7157,938.0
2023-11-09 13:30:00,458.81,458.93,458.61,458.69,3006.0,445.3857,445.5021,445.1915,445.2692,3006.0
2023-11-09 13:35:00,458.55,458.85,458.53,458.63,1884.0,445.1333,445.4245,445.1139,445.2109,1884.0
2023-11-09 13:40:00,458.58,458.94,458.45,458.93,4802.0,445.1624,445.5119,445.0362,445.5021,4802.0
2023-11-09 13:45:00,458.74,459.12,458.43,459.12,1899.0,445.3177,445.6866,445.0168,445.6866,1899.0
2023-11-09 13:50:00,459.15,459.15,458.75,458.77,2300.0,445.7157,445.7157,445.3274,445.3468,2300.0
2023-11-09 13:55:00,458.83,459.13,458.68,458.92,1100.0,445.4051,445.6963,445.2595,445.4924,1100.0
2023-11-09 14:00:00,458.66,459.03,458.65,458.76,1929.0,445.24,445.5992,445.2303,445.3371,1929.0
2023-11-09 14:05:00,458.96,459.2,458.73,459.06,10942.0,445.5313,445.7642,445.308,445.6283,10942.0
2023-11-09 14:10:00,458.95,459.11,458.79,459.05,1402.0,445.5216,445.6769,445.3662,445.6186,1402.0
2023-11-09 14:15:00,458.81,458.81,458.46,458.46,2555.0,445.3857,445.3857,445.0459,445.0459,2555.0
2023-11-09 14:20:00,458.61,458.99,458.6,458.99,1503.0,445.1915,445.5604,445.1818,445.5604,1503.0
2023-11-09 14:25:00,458.99,459.25,458.83,458.95,2788.0,445.5604,445.8128,445.4051,445.5216,2788.0
2023-11-09 14:30:00,458.83,459.15,458.79,459.15,1795.0,445.4051,445.7157,445.3662,445.7157,1795.0
2023-11-09 14:35:00,458.96,458.96,458.47,458.68,3660.0,445.5313,445.5313,445.0556,445.2595,3660.0
2023-11-09 14:40:00,458.66,458.72,458.23,458.44,7652.0,445.24,445.2983,444.8226,445.0265,7652.0
2023-11-09 14:45:00,458.44,458.6,458.44,458.6,638.0,445.0265,445.1818,445.0265,445.1818,638.0
2023-11-09 14:50:00,458.48,458.97,458.3,458.97,1522.0,445.0653,445.541,444.8906,445.541,1522.0
2023-11-09 14:55:00,458.97,459.65,458.81,459.65,7083.0,445.541,446.2011,445.3857,446.2011,7083.0
2023-11-09 15:00:00,459.99,460.37,459.64,459.79,5316.0,446.5311,446.9,446.1914,446.337,5316.0
2023-11-09 15:05:00,460.05,460.2,459.65,459.73,2700.0,446.5894,446.735,446.2011,446.2787,2700.0
2023-11-09 15:10:00,459.71,460.0,459.71,459.92,2912.0,446.2593,446.5408,446.2593,446.4632,2912.0
2023-11-09 15:15:00,459.91,460.17,459.78,460.03,4127.0,446.4535,446.7059,446.3273,446.57,4127.0
2023-11-09 15:20:00,460.03,460.18,459.91,460.1,6544.0,446.57,446.7156,446.4535,446.6379,6544.0
2023-11-09 15:25:00,460.02,460.53,459.95,460.48,5761.0,446.5603,447.0553,446.4923,447.0068,5761.0
2023-11-09 15:30:00,460.59,460.77,460.01,460.39,6156.0,447.1136,447.2883,446.5505,446.9194,6156.0
2023-11-09 15:35:00,460.4,460.4,460.17,460.23,4774.0,446.9291,446.9291,446.7059,446.7641,4774.0
2023-11-09 15:40:00,460.23,461.06,460.14,460.91,4010.0,446.7641,447.5698,446.6767,447.4242,4010.0
2023-11-09 15:45:00,461.09,461.96,461.09,461.56,16250.0,447.5989,448.4435,447.5989,448.0552,16250.0
2023-11-09 15:50:00,461.65,462.15,461.64,461.81,13128.0,448.1426,448.6279,448.1329,448.2979,13128.0
2023-11-09 15:55:00,461.74,461.96,461.03,461.08,37071.0,448.2299,448.4435,447.5407,447.5892,37071.0
2023-11-10 09:30:00,461.55,462.24,459.6,459.82,17639.0,448.0455,448.7153,446.1525,446.3661,17639.0
2023-11-10 09:35:00,461.0,461.46,460.81,461.46,5043.0,447.5116,447.9581,447.3271,447.9581,5043.0
2023-11-10 09:40:00,462.14,462.17,459.92,460.53,4481.0,448.6182,448.6474,446.4632,447.0553,4481.0
2023-11-10 09:45:00,459.76,460.0,459.0,459.09,32701.0,446.3079,446.5408,445.5701,445.6575,32701.0
2023-11-10 09:50:00,459.37,460.46,459.25,460.46,2918.0,445.9293,446.9874,445.8128,446.9874,2918.0
2023-11-10 09:55:00,460.64,460.97,459.87,460.92,7184.0,447.1621,447.4825,446.4146,447.4339,7184.0
2023-11-10 10:00:00,460.96,460.96,459.64,460.09,3141.0,447.4728,447.4728,446.1914,446.6282,3141.0
2023-11-10 10:05:00,459.96,460.1,459.7,459.77,4101.0,446.502,446.6379,446.2496,446.3176,4101.0
2023-11-10 10:10:00,459.73,459.96,459.5,459.72,2803.0,446.2787,446.502,446.0555,446.269,2803.0
2023-11-10 10:15:00,459.88,460.44,459.87,460.29,1300.0,446.4244,446.968,446.4146,446.8224,1300.0
2023-11-10 10:20:00,459.95,460.55,459.95,460.25,1700.0,446.4923,447.0747,446.4923,446.7835,1700.0
2023-11-10 10:25:00,460.4,460.59,460.04,460.37,4254.0,446.9291,447.1136,446.5797,446.9,4254.0
2023-11-10 10:30:00,460.27,460.49,459.98,460.38,3966.0,446.8029,447.0165,446.5214,446.9097,3966.0
2023-11-10 10:35:00,460.31,460.43,459.76,459.78,2791.0,446.8418,446.9583,446.3079,446.3273,2791.0
2023-11-10 10:40:00,459.6,459.98,459.3,459.65,3286.0,446.1525,446.5214,445.8613,446.2011,3286.0
2023-11-10 10:45:00,459.77,459.84,459.3,459.39,3163.0,446.3176,446.3855,445.8613,445.9487,3163.0
2023-11-10 10:50:00,459.45,459.48,459.04,459.04,1452.0,446.0069,446.0361,445.6089,445.6089,1452.0
2023-11-10 10:55:00,458.84,458.86,458.33,458.69,7588.0,445.4148,445.4342,444.9197,445.2692,7588.0
2023-11-10 11:00:00,458.69,459.16,458.63,459.16,6471.0,445.2692,445.7254,445.2109,445.7254,6471.0
2023-11-10 11:05:00,459.31,459.77,459.15,459.77,7856.0,445.871,446.3176,445.7157,446.3176,7856.0
2023-11-10 11:10:00,459.96,460.12,459.69,460.07,2940.0,446.502,446.6573,446.2399,446.6088,2940.0
2023-11-10 11:15:00,460.24,460.31,459.09,459.15,4541.0,446.7738,446.8418,445.6575,445.7157,4541.0
2023-11-10 11:20:00,459.47,459.62,459.22,459.3,1400.0,446.0263,446.172,445.7837,445.8613,1400.0
2023-11-10 11:25:00,459.77,459.84,459.6,459.7,600.0,446.3176,446.3855,446.1525,446.2496,600.0
2023-11-10 11:30:00,459.86,459.86,459.51,459.61,2367.0,446.4049,446.4049,446.0652,446.1623,2367.0
2023-11-10 11:35:00,459.39,459.67,459.18,459.28,2892.0,445.9487,446.2205,445.7448,445.8419,2892.0
2023-11-10 11:40:00,459.65,459.85,459.33,459.33,3217.0,446.2011,446.3952,445.8904,445.8904,3217.0
2023-11-10 11:45:00,459.89,460.14,459.66,459.75,10778.0,446.4341,446.6767,446.2108,446.2982,10778.0
2023-11-10 11:50:00,459.91,460.22,459.91,460.16,982.0,446.4535,446.7544,446.4535,446.6962,982.0
2023-11-10 11:55:00,460.15,460.15,459.9,459.9,700.0,446.6865,446.6865,446.4438,446.4438,700.0
2023-11-10 12:00:00,459.95,460.25,459.71,460.03,2545.0,446.4923,446.7835,446.2593,446.57,2545.0
2023-11-10 12:05:00,460.11,460.11,459.79,459.98,1956.0,446.6476,446.6476,446.337,446.5214,1956.0
2023-11-10 12:10:00,460.07,460.07,459.83,459.86,700.0,446.6088,446.6088,446.3758,446.4049,700.0
2023-11-10 12:15:00,459.57,459.81,459.26,459.29,2834.0,446.1234,446.3564,445.8225,445.8516,2834.0
2023-11-10 12:20:00,459.5,459.98,459.38,459.98,8674.0,446.0555,446.5214,445.939,446.5214,8674.0
2023-11-10 12:25:00,459.85,460.17,459.79,460.03,1207.0,446.3952,446.7059,446.337,446.57,1207.0
2023-11-10 12:30:00,460.17,460.55,459.63,459.63,3015.0,446.7059,447.0747,446.1817,446.1817,3015.0
2023-11-10 12:35:00,459.93,460.25,459.93,460.25,2556.0,446.4729,446.7835,446.4729,446.7835,2556.0
2023-11-10 12:40:00,460.0,460.28,459.83,460.02,1412.0,446.5408,446.8126,446.3758,446.5603,1412.0
2023-11-10 12:45:00,460.26,460.61,460.19,460.35,1500.0,446.7932,447.133,446.7253,446.8806,1500.0
2023-11-10 12:50:00,460.19,460.6,460.14,460.39,2133.0,446.7253,447.1233,446.6767,446.9194,2133.0
2023-11-10 12:55:00,460.5,460.59,460.23,460.59,800.0,447.0262,447.1136,446.7641,447.1136,800.0
2023-11-10 13:00:00,460.61,461.53,460.61,461.44,3200.0,447.133,448.0261,447.133,447.9387,3200.0
2023-11-10 13:05:00,461.48,461.51,460.85,460.85,1922.0,447.9775,448.0067,447.366,447.366,1922.0
2023-11-10 13:10:00,460.67,461.0,460.62,461.0,2934.0,447.1912,447.5116,447.1427,447.5116,2934.0
2023-11-10 13:15:00,460.9,460.9,460.17,460.24,1400.0,447.4145,447.4145,446.7059,446.7738,1400.0
2023-11-10 13:20:00,460.39,460.6,459.87,460.52,2480.0,446.9194,447.1233,446.4146,447.0456,2480.0
2023-11-10 13:25:00,460.49,460.59,460.18,460.21,1746.0,447.0165,447.1136,446.7156,446.7447,1746.0
2023-11-10 13:30:00,460.28,460.66,460.11,460.44,833.0,446.8126,447.1815,446.6476,446.968,833.0
2023-11-10 13:35:00,460.09,460.69,459.82,460.07,3787.0,446.6282,447.2107,446.3661,446.6088,3787.0
2023-11-10 13:40:00,460.17,460.73,460.17,460.65,1000.0,446.7059,447.2495,446.7059,447.1718,1000.0
2023-11-10 13:45:00,460.87,461.06,460.85,460.97,1407.0,447.3854,447.5698,447.366,447.4825,1407.0
2023-11-10 13:50:00,461.0,461.1,460.82,461.05,1700.0,447.5116,447.6087,447.3368,447.5601,1700.0
2023-11-10 13:55:00,461.12,461.26,460.74,461.02,7794.0,447.6281,447.764,447.2592,447.531,7794.0
2023-11-10 14:00:00,461.01,461.29,460.87,460.94,3160.0,447.5213,447.7931,447.3854,447.4533,3160.0
2023-11-10 14:05:00,460.99,461.24,460.93,461.12,4530.0,447.5019,447.7446,447.4436,447.6281,4530.0
2023-11-10 14:10:00,461.09,461.41,461.08,461.3,1902.0,447.5989,447.9096,447.5892,447.8028,1902.0
2023-11-10 14:15:00,461.38,461.53,461.33,461.47,1723.0,447.8805,448.0261,447.8319,447.9678,1723.0
2023-11-10 14:20:00,461.59,461.7,461.43,461.53,3070.0,448.0843,448.1911,447.929,448.0261,3070.0
2023-11-10 14:25:00,461.6,461.81,461.33,461.44,2370.0,448.094,448.2979,447.8319,447.9387,2370.0
2023-11-10 14:30:00,461.28,461.9,461.28,461.9,3672.0,447.7834,448.3853,447.7834,448.3853,3672.0
2023-11-10 14:35:00,461.91,461.91,461.37,461.63,10039.0,448.395,448.395,447.8708,448.1231,10039.0
2023-11-10 14:40:00,461.43,461.53,461.4,461.4,747.0,447.929,448.0261,447.8999,447.8999,747.0
2023-11-10 14:45:00,461.73,461.73,461.47,461.52,1299.0,448.2202,448.2202,447.9678,448.0164,1299.0
2023-11-10 14:50:00,461.38,461.59,461.33,461.55,2232.0,447.8805,448.0843,447.8319,448.0455,2232.0
2023-11-10 14:55:00,461.6,461.71,461.56,461.71,1000.0,448.094,448.2008,448.0552,448.2008,1000.0
2023-11-10 15:00:00,461.84,461.86,461.47,461.7,1955.0,448.327,448.3464,447.9678,448.1911,1955.0
2023-11-10 15:05:00,461.8,462.44,461.79,462.36,5997.0,448.2882,448.9095,448.2785,448.8318,5997.0
2023-11-10 15:10:00,462.54,462.64,462.22,462.22,5293.0,449.0065,449.1036,448.6959,448.6959,5293.0
2023-11-10 15:15:00,462.15,462.5,462.14,462.5,700.0,448.6279,448.9677,448.6182,448.9677,700.0
2023-11-10 15:20:00,462.44,462.88,462.43,462.78,5469.0,448.9095,449.3366,448.8997,449.2395,5469.0
2023-11-10 15:25:00,462.95,462.95,462.44,462.44,2541.0,449.4045,449.4045,448.9095,448.9095,2541.0
2023-11-10 15:30:00,462.86,462.86,462.52,462.86,1600.0,449.3172,449.3172,448.9871,449.3172,1600.0
2023-11-10 15:35:00,462.9,463.55,462.89,463.12,4195.0,449.356,449.987,449.3463,449.5696,4195.0
2023-11-10 15:40:00,463.25,463.47,463.1,463.22,7840.0,449.6958,449.9093,449.5501,449.6666,7840.0
2023-11-10 15:45:00,463.18,463.25,462.92,463.05,14772.0,449.6278,449.6958,449.3754,449.5016,14772.0
2023-11-10 15:50:00,462.83,464.24,462.8,463.82,18464.0,449.288,450.6568,449.2589,450.2491,18464.0
2023-11-10 15:55:00,463.87,463.95,463.01,463.46,32995.0,450.2976,450.3753,449.4628,449.8996,32995.0
2023-11-13 09:30:00,464.03,465.0,462.4,464.09,6309.0,450.4529,451.3945,448.8706,450.5112,6309.0
2023-11-13 09:35:00,464.18,464.42,462.22,463.71,8345.0,450.5985,450.8315,448.6959,450.1423,8345.0
2023-11-13 09:40:00,463.76,464.93,462.87,463.81,43206.0,450.1908,451.3266,449.3269,450.2394,43206.0
2023-11-13 09:45:00,463.0,463.52,462.62,462.62,1669.0,449.4531,449.9579,449.0842,449.0842,1669.0
2023-11-13 09:50:00,463.56,466.21,463.15,465.5,4234.0,449.9967,452.5691,449.5987,451.8799,4234.0
2023-11-13 09:55:00,465.19,465.61,464.0,464.19,3283.0,451.579,451.9867,450.4238,450.6082,3283.0
2023-11-13 10:00:00,464.39,465.4,463.82,464.0,6728.0,450.8024,451.7828,450.2491,450.4238,6728.0
2023-11-13 10:05:00,464.06,464.35,463.04,463.36,7257.0,450.4821,450.7636,449.4919,449.8025,7257.0
2023-11-13 10:10:00,463.38,463.4,462.06,462.75,2208.0,449.8219,449.8414,448.5406,449.2104,2208.0
2023-11-13 10:15:00,462.56,463.15,462.55,462.92,1802.0,449.0259,449.5987,449.0162,449.3754,1802.0
2023-11-13 10:20:00,463.31,463.37,462.75,462.96,2417.0,449.754,449.8122,449.2104,449.4142,2417.0
2023-11-13 10:25:00,462.94,463.3,462.47,463.27,1105.0,449.3948,449.7443,448.9386,449.7152,1105.0
2023-11-13 10:30:00,463.25,464.02,463.1,464.02,3344.0,449.6958,450.4432,449.5501,450.4432,3344.0
2023-11-13 10:35:00,464.01,464.01,462.31,462.52,17387.0,450.4335,450.4335,448.7833,448.9871,17387.0
2023-11-13 10:40:00,462.29,463.1,462.03,462.49,57259.0,448.7638,449.5501,448.5114,448.958,57259.0
2023-11-13 10:45:00,462.65,463.42,462.56,463.42,3697.0,449.1133,449.8608,449.0259,449.8608,3697.0
2023-11-13 10:50:00,463.51,464.92,463.5,464.86,1480.0,449.9481,451.3169,449.9384,451.2586,1480.0
2023-11-13 10:55:00,464.72,464.81,464.57,464.67,1786.0,451.1227,451.2101,450.9771,451.0742,1786.0
2023-11-13 11:00:00,464.65,464.65,462.98,463.42,82449.0,451.0548,451.0548,449.4337,449.8608,82449.0
2023-11-13 11:05:00,462.99,463.03,462.58,462.92,2227.0,449.4434,449.4822,449.0454,449.3754,2227.0
2023-11-13 11:10:00,463.03,463.2,462.73,462.73,1215.0,449.4822,449.6472,449.191,449.191,1215.0
2023-11-13 11:15:00,462.69,463.28,462.68,463.28,1062.0,449.1521,449.7249,449.1424,449.7249,1062.0
2023-11-13 11:20:00,463.02,463.73,462.43,463.73,2728.0,449.4725,450.1617,448.8997,450.1617,2728.0
2023-11-13 11:25:00,463.41,464.29,463.36,463.63,2281.0,449.8511,450.7053,449.8025,450.0646,2281.0
2023-11-13 11:30:00,464.15,464.33,463.84,464.17,3041.0,450.5694,450.7442,450.2685,450.5888,3041.0
2023-11-13 11:35:00,463.91,464.15,463.02,463.15,7314.0,450.3364,450.5694,449.4725,449.5987,7314.0
2023-11-13 11:40:00,463.16,463.79,462.98,463.76,3954.0,449.6084,450.22,449.4337,450.1908,3954.0
2023-11-13 11:45:00,463.52,463.82,463.5,463.59,3195.0,449.9579,450.2491,449.9384,450.0258,3195.0
2023-11-13 11:50:00,463.66,464.69,463.66,464.64,4695.0,450.0938,451.0936,450.0938,451.0451,4695.0
2023-11-13 11:55:00,464.44,464.47,463.68,464.01,4019.0,450.8509,450.8801,450.1132,450.4335,4019.0
2023-11-13 12:00:00,464.23,464.32,463.95,464.32,2934.0,450.6471,450.7344,450.3753,450.7344,2934.0
2023-11-13 12:05:00,464.72,464.72,464.42,464.42,313.0,451.1227,451.1227,450.8315,450.8315,313.0
2023-11-13 12:10:00,464.98,465.28,464.56,464.97,13414.0,451.3751,451.6664,450.9674,451.3654,13414.0
2023-11-13 12:15:00,464.98,464.98,464.59,464.78,5449.0,451.3751,451.3751,450.9965,451.181,5449.0
2023-11-13 12:20:00,464.65,465.5,464.65,465.38,2104.0,451.0548,451.8799,451.0548,451.7634,2104.0
2023-11-13 12:25:00,465.29,465.34,464.71,464.78,2898.0,451.6761,451.7246,451.113,451.181,2898.0
2023-11-13 12:30:00,464.87,464.9,464.64,464.81,1000.0,451.2684,451.2975,451.0451,451.2101,1000.0
2023-11-13 12:35:00,464.95,464.95,464.38,464.44,4967.0,451.346,451.346,450.7927,450.8509,4967.0
2023-11-13 12:40:00,464.46,464.49,464.26,464.39,1867.0,450.8703,450.8995,450.6762,450.8024,1867.0
2023-11-13 12:45:00,464.27,464.29,463.6,464.04,31850.0,450.6859,450.7053,450.0355,450.4626,31850.0
2023-11-13 12:50:00,464.7,464.95,464.25,464.72,1814.0,451.1033,451.346,450.6665,451.1227,1814.0
2023-11-13 12:55:00,464.81,464.81,464.69,464.69,626.0,451.2101,451.2101,451.0936,451.0936,626.0
2023-11-13 13:00:00,464.64,464.64,464.14,464.14,5039.0,451.0451,451.0451,450.5597,450.5597,5039.0
2023-11-13 13:05:00,464.33,464.33,464.33,464.33,213.0,450.7442,450.7442,450.7442,450.7442,213.0
2023-11-13 13:10:00,464.35,464.5,464.35,464.5,1100.0,450.7636,450.9092,450.7636,450.9092,1100.0
2023-11-13 13:15:00,464.39,464.52,464.14,464.4,1317.0,450.8024,450.9286,450.5597,450.8121,1317.0
2023-11-13 13:20:00,464.34,464.58,464.23,464.31,921.0,450.7539,450.9868,450.6471,450.7247,921.0
2023-11-13 13:25:00,464.15,464.39,464.05,464.23,2407.0,450.5694,450.8024,450.4723,450.6471,2407.0
2023-11-13 13:30:00,464.25,464.41,464.25,464.41,1791.0,450.6665,450.8218,450.6665,450.8218,1791.0
2023-11-13 13:35:00,464.41,464.58,463.87,464.16,3496.0,450.8218,450.9868,450.2976,450.5791,3496.0
2023-11-13 13:40:00,464.16,464.16,464.08,464.09,400.0,450.5791,450.5791,450.5015,450.5112,400.0
2023-11-13 13:45:00,463.85,464.0,463.21,463.41,8853.0,450.2782,450.4238,449.6569,449.8511,8853.0
2023-11-13 13:50:00,463.5,463.51,463.25,463.25,1015.0,449.9384,449.9481,449.6958,449.6958,1015.0
2023-11-13 13:55:00,463.4,463.59,463.25,463.59,2215.0,449.8414,450.0258,449.6958,450.0258,2215.0
2023-11-13 14:00:00,463.29,463.65,462.96,463.4,56674.0,449.7346,450.084,449.4142,449.8414,56674.0
2023-11-13 14:05:00,463.34,463.4,463.31,463.4,500.0,449.7831,449.8414,449.754,449.8414,500.0
2023-11-13 14:10:00,463.45,463.64,463.01,463.07,2492.0,449.8899,450.0743,449.4628,449.521,2492.0
2023-11-13 14:15:00,463.02,463.14,462.86,462.93,800.0,449.4725,449.589,449.3172,449.3851,800.0
2023-11-13 14:20:00,462.68,463.01,462.68,463.0,1898.0,449.1424,449.4628,449.1424,449.4531,1898.0
2023-11-13 14:25:00,463.0,463.12,463.0,463.03,600.0,449.4531,449.5696,449.4531,449.4822,600.0
2023-11-13 14:30:00,463.19,463.72,463.19,463.54,1930.0,449.6375,450.152,449.6375,449.9773,1930.0
2023-11-13 14:35:00,463.63,463.63,463.17,463.17,5962.0,450.0646,450.0646,449.6181,449.6181,5962.0
2023-11-13 14:40:00,463.31,463.36,463.1,463.13,2016.0,449.754,449.8025,449.5501,449.5793,2016.0
2023-11-13 14:45:00,463.14,463.17,463.14,463.17,400.0,449.589,449.6181,449.589,449.6181,400.0
2023-11-13 14:50:00,463.11,463.39,463.02,463.06,2200.0,449.5598,449.8317,449.4725,449.5113,2200.0
2023-11-13 14:55:00,463.13,463.13,462.91,463.0,800.0,449.5793,449.5793,449.3657,449.4531,800.0
2023-11-13 15:00:00,462.88,463.29,462.88,463.29,4664.0,449.3366,449.7346,449.3366,449.7346,4664.0
2023-11-13 15:05:00,463.11,463.22,462.97,462.97,3153.0,449.5598,449.6666,449.4239,449.4239,3153.0
2023-11-13 15:10:00,463.02,463.49,462.93,463.42,2345.0,449.4725,449.9287,449.3851,449.8608,2345.0
2023-11-13 15:15:00,463.71,463.71,462.89,462.92,6529.0,450.1423,450.1423,449.3463,449.3754,6529.0
2023-11-13 15:20:00,462.92,463.3,462.86,463.11,4484.0,449.3754,449.7443,449.3172,449.5598,4484.0
2023-11-13 15:25:00,463.24,464.14,463.24,464.0,4620.0,449.686,450.5597,449.686,450.4238,4620.0
2023-11-13 15:30:00,463.86,464.45,463.79,464.4,5743.0,450.2879,450.8606,450.22,450.8121,5743.0
2023-11-13 15:35:00,464.25,464.35,463.41,463.54,11000.0,450.6665,450.7636,449.8511,449.9773,11000.0
2023-11-13 15:40:00,463.43,464.54,463.43,463.82,63933.0,449.8705,450.948,449.8705,450.2491,63933.0
2023-11-13 15:45:00,463.72,464.27,463.63,464.03,29783.0,450.152,450.6859,450.0646,450.4529,29783.0
2023-11-13 15:50:00,464.04,464.04,463.4,463.93,16959.0,450.4626,450.4626,449.8414,450.3559,16959.0
2023-11-13 15:55:00,463.88,464.59,463.77,464.38,40206.0,450.3073,450.9965,450.2005,450.7927,40206.0
2023-11-14 09:30:00,463.0,463.86,461.04,461.22,17934.0,449.4531,450.2879,447.5504,447.7251,17934.0
2023-11-14 09:35:00,461.31,463.09,460.57,462.9,4678.0,447.8125,449.5404,447.0942,449.356,4678.0
2023-11-14 09:40:00,462.84,463.2,462.4,462.73,3405.0,449.2977,449.6472,448.8706,449.191,3405.0
2023-11-14 09:45:00,462.84,463.91,462.49,463.72,5579.0,449.2977,450.3364,448.958,450.152,5579.0
2023-11-14 09:50:00,463.79,464.79,463.49,464.4,12044.0,450.22,451.1907,449.9287,450.8121,12044.0
2023-11-14 09:55:00,464.41,464.42,463.28,464.1,4841.0,450.8218,450.8315,449.7249,450.5209,4841.0
2023-11-14 10:00:00,464.03,465.12,463.93,465.05,11615.0,450.4529,451.511,450.3559,451.4431,11615.0
2023-11-14 10:05:00,465.02,465.54,464.58,465.15,48101.0,451.414,451.9187,450.9868,451.5402,48101.0
2023-11-14 10:10:00,465.34,466.5,465.34,466.19,7766.0,451.7246,452.8507,451.7246,452.5497,7766.0
2023-11-14 10:15:00,466.28,467.3,466.06,467.07,17472.0,452.6371,453.6273,452.4235,453.404,17472.0
2023-11-14 10:20:00,467.18,468.3,467.18,468.21,6288.0,453.5108,454.598,453.5108,454.5106,6288.0
2023-11-14 10:25:00,467.98,468.61,467.98,468.31,2688.0,454.2874,454.8989,454.2874,454.6077,2688.0
2023-11-14 10:30:00,468.34,468.34,467.39,467.83,3562.0,454.6368,454.6368,453.7146,454.1417,3562.0
2023-11-14 10:35:00,467.77,468.47,467.18,467.33,3249.0,454.0835,454.763,453.5108,453.6564,3249.0
2023-11-14 10:40:00,467.72,467.72,466.46,467.12,5293.0,454.035,454.035,452.8118,453.4525,5293.0
2023-11-14 10:45:00,466.64,466.85,466.26,466.48,2790.0,452.9866,453.1904,452.6177,452.8312,2790.0
2023-11-14 10:50:00,466.41,467.28,466.41,467.24,1400.0,452.7633,453.6078,452.7633,453.569,1400.0
2023-11-14 10:55:00,467.5,467.75,466.84,467.12,56336.0,453.8214,454.0641,453.1807,453.4525,56336.0
2023-11-14 11:00:00,467.91,468.32,467.05,468.1,52082.0,454.2194,454.6174,453.3846,454.4038,52082.0
2023-11-14 11:05:00,467.99,468.6,467.95,467.97,3702.0,454.2971,454.8892,454.2582,454.2776,3702.0
2023-11-14 11:10:00,467.99,467.99,467.62,467.62,2332.0,454.2971,454.2971,453.9379,453.9379,2332.0
2023-11-14 11:15:00,467.93,468.01,467.12,467.13,5219.0,454.2388,454.3165,453.4525,453.4622,5219.0
2023-11-14 11:20:00,467.17,467.45,466.62,467.04,4938.0,453.5011,453.7729,452.9671,453.3749,4938.0
2023-11-14 11:25:00,467.18,467.49,467.09,467.24,3166.0,453.5108,453.8117,453.4234,453.569,3166.0
2023-11-14 11:30:00,467.24,467.71,467.06,467.32,1892.0,453.569,454.0253,453.3943,453.6467,1892.0
2023-11-14 11:35:00,467.75,467.96,467.33,467.33,8202.0,454.0641,454.2679,453.6564,453.6564,8202.0
2023-11-14 11:40:00,467.5,468.04,467.42,467.98,3192.0,453.8214,454.3456,453.7437,454.2874,3192.0
2023-11-14 11:45:00,467.99,468.18,467.99,468.0,2401.0,454.2971,454.4815,454.2971,454.3068,2401.0
2023-11-14 11:50:00,468.01,468.01,467.68,467.68,1200.0,454.3165,454.3165,453.9961,453.9961,1200.0
2023-11-14 11:55:00,467.91,467.91,467.33,467.5,4070.0,454.2194,454.2194,453.6564,453.8214,4070.0
2023-11-14 12:00:00,467.53,467.54,467.12,467.31,2915.0,453.8505,453.8602,453.4525,453.637,2915.0
2023-11-14 12:05:00,467.2,467.67,466.24,466.32,7898.0,453.5302,453.9864,452.5983,452.6759,7898.0
2023-11-14 12:10:00,466.03,466.7,465.8,466.32,3509.0,452.3944,453.0448,452.1711,452.6759,3509.0
2023-11-14 12:15:00,466.39,466.42,465.93,465.93,600.0,452.7439,452.773,452.2973,452.2973,600.0
2023-11-14 12:20:00,466.0,466.0,465.95,465.95,1900.0,452.3653,452.3653,452.3168,452.3168,1900.0
2023-11-14 12:25:00,466.1,466.1,465.59,465.78,1405.0,452.4624,452.4624,451.9673,452.1517,1405.0
2023-11-14 12:30:00,465.95,466.24,465.93,465.94,1426.0,452.3168,452.5983,452.2973,452.307,1426.0
2023-11-14 12:35:00,466.12,466.25,465.95,466.02,1105.0,452.4818,452.608,452.3168,452.3847,1105.0
2023-11-14 12:40:00,465.86,466.18,465.82,466.04,6107.0,452.2294,452.54,452.1906,452.4041,6107.0
2023-11-14 12:45:00,466.17,466.19,465.86,465.99,2138.0,452.5303,452.5497,452.2294,452.3556,2138.0
2023-11-14 12:50:00,465.79,466.0,465.74,466.0,1990.0,452.1614,452.3653,452.1129,452.3653,1990.0
2023-11-14 12:55:00,466.0,466.08,465.99,466.0,300.0,452.3653,452.4429,452.3556,452.3653,300.0
2023-11-14 13:00:00,466.06,466.11,465.9,466.01,8158.0,452.4235,452.4721,452.2682,452.375,8158.0
2023-11-14 13:05:00,466.07,466.12,465.64,465.64,6533.0,452.4332,452.4818,452.0158,452.0158,6533.0
2023-11-14 13:10:00,465.64,465.65,465.44,465.45,6919.0,452.0158,452.0255,451.8217,451.8314,6919.0
2023-11-14 13:15:00,465.49,465.49,465.24,465.38,600.0,451.8702,451.8702,451.6275,451.7634,600.0
2023-11-14 13:20:00,465.59,465.92,465.46,465.79,700.0,451.9673,452.2876,451.8411,452.1614,700.0
2023-11-14 13:25:00,466.0,466.01,465.89,465.98,1003.0,452.3653,452.375,452.2585,452.3459,1003.0
2023-11-14 13:30:00,466.05,466.11,465.95,465.95,3747.0,452.4138,452.4721,452.3168,452.3168,3747.0
2023-11-14 13:35:00,465.93,466.12,465.77,466.12,1000.0,452.2973,452.4818,452.142,452.4818,1000.0
2023-11-14 13:40:00,466.18,466.22,465.73,465.83,1615.0,452.54,452.5789,452.1032,452.2003,1615.0
2023-11-14 13:45:00,465.7,466.01,465.61,465.96,1801.0,452.0741,452.375,451.9867,452.3265,1801.0
2023-11-14 13:50:00,466.0,466.11,465.9,465.9,2016.0,452.3653,452.4721,452.2682,452.2682,2016.0
2023-11-14 13:55:00,465.9,466.01,464.94,464.97,10277.0,452.2682,452.375,451.3363,451.3654,10277.0
2023-11-14 14:00:00,465.41,465.63,465.41,465.51,7388.0,451.7926,452.0061,451.7926,451.8896,7388.0
2023-11-14 14:05:00,465.44,465.76,465.31,465.56,1252.0,451.8217,452.1323,451.6955,451.9382,1252.0
2023-11-14 14:10:00,465.59,465.59,465.28,465.28,650.0,451.9673,451.9673,451.6664,451.6664,650.0
2023-11-14 14:15:00,465.51,465.59,465.51,465.51,500.0,451.8896,451.9673,451.8896,451.8896,500.0
2023-11-14 14:20:00,465.58,465.76,465.53,465.6,1272.0,451.9576,452.1323,451.909,451.977,1272.0
2023-11-14 14:25:00,465.47,465.63,465.28,465.51,1785.0,451.8508,452.0061,451.6664,451.8896,1785.0
2023-11-14 14:30:00,465.52,465.6,465.51,465.57,3116.0,451.8993,451.977,451.8896,451.9479,3116.0
2023-11-14 14:35:00,465.49,465.66,465.49,465.56,4546.0,451.8702,452.0352,451.8702,451.9382,4546.0
2023-11-14 14:40:00,465.46,465.47,465.3,465.38,3106.0,451.8411,451.8508,451.6858,451.7634,3106.0
2023-11-14 14:45:00,465.41,465.43,465.28,465.43,1309.0,451.7926,451.812,451.6664,451.812,1309.0
2023-11-14 14:50:00,465.44,465.49,465.39,465.39,3019.0,451.8217,451.8702,451.7731,451.7731,3019.0
2023-11-14 14:55:00,465.41,465.5,465.28,465.29,3801.0,451.7926,451.8799,451.6664,451.6761,3801.0
2023-11-14 15:00:00,465.34,465.42,465.26,465.31,4708.0,451.7246,451.8023,451.6469,451.6955,4708.0
2023-11-14 15:05:00,465.28,465.41,465.27,465.37,3503.0,451.6664,451.7926,451.6566,451.7537,3503.0
2023-11-14 15:10:00,465.38,467.03,465.28,467.03,2586.0,451.7634,453.3652,451.6664,453.3652,2586.0
2023-11-14 15:15:00,467.03,467.44,466.63,466.89,10324.0,453.3652,453.7632,452.9769,453.2292,10324.0
2023-11-14 15:20:00,466.89,466.89,466.09,466.15,38406.0,453.2292,453.2292,452.4527,452.5109,38406.0
2023-11-14 15:25:00,466.3,467.5,466.26,467.48,8234.0,452.6565,453.8214,452.6177,453.802,8234.0
2023-11-14 15:30:00,467.5,468.44,467.36,468.02,37426.0,453.8214,454.7339,453.6855,454.3262,37426.0
2023-11-14 15:35:00,468.19,468.68,468.0,468.0,10863.0,454.4912,454.9669,454.3068,454.3068,10863.0
2023-11-14 15:40:00,467.78,468.1,467.76,467.86,9464.0,454.0932,454.4038,454.0738,454.1709,9464.0
2023-11-14 15:45:00,467.75,467.78,467.27,467.39,12116.0,454.0641,454.0932,453.5981,453.7146,12116.0
2023-11-14 15:50:00,467.25,467.49,466.83,467.48,13179.0,453.5787,453.8117,453.171,453.802,13179.0
2023-11-14 15:55:00,467.49,467.7,466.76,466.81,54349.0,453.8117,454.0155,453.1031,453.1516,54349.0
2023-11-15 09:30:00,466.0,467.84,465.04,466.79,34446.0,452.3653,454.1515,451.4334,453.1322,34446.0
2023-11-15 09:35:00,466.36,466.51,465.91,466.15,700.0,452.7148,452.8604,452.2779,452.5109,700.0
2023-11-15 09:40:00,466.48,466.92,466.2,466.62,5245.0,452.8312,453.2584,452.5594,452.9671,5245.0
2023-11-15 09:45:00,466.64,467.61,465.94,465.94,4089.0,452.9866,453.9282,452.307,452.307,4089.0
2023-11-15 09:50:00,465.05,466.1,464.99,466.1,2019.0,451.4431,452.4624,451.3848,452.4624,2019.0
2023-11-15 09:55:00,466.38,466.64,466.18,466.6,2032.0,452.7342,452.9866,452.54,452.9477,2032.0
2023-11-15 10:00:00,466.5,466.68,465.43,465.43,5715.0,452.8507,453.0254,451.812,451.812,5715.0
2023-11-15 10:05:00,465.47,466.28,465.46,465.97,3048.0,451.8508,452.6371,451.8411,452.3362,3048.0
2023-11-15 10:10:00,466.52,466.71,465.9,466.71,800.0,452.8701,453.0545,452.2682,453.0545,800.0
2023-11-15 10:15:00,466.72,467.1,466.55,466.76,1416.0,453.0642,453.4331,452.8992,453.1031,1416.0
2023-11-15 10:20:00,466.78,466.9,466.5,466.69,3956.0,453.1225,453.239,452.8507,453.0351,3956.0
2023-11-15 10:25:00,466.62,467.12,466.34,467.0,2244.0,452.9671,453.4525,452.6953,453.336,2244.0
2023-11-15 10:30:00,466.56,466.56,466.0,466.2,2725.0,452.9089,452.9089,452.3653,452.5594,2725.0
2023-11-15 10:35:00,466.21,466.46,465.55,466.0,5569.0,452.5691,452.8118,451.9285,452.3653,5569.0
2023-11-15 10:40:00,465.73,465.74,465.2,465.46,3338.0,452.1032,452.1129,451.5887,451.8411,3338.0
2023-11-15 10:45:00,465.3,465.3,464.43,464.43,3683.0,451.6858,451.6858,450.8412,450.8412,3683.0
2023-11-15 10:50:00,464.44,464.97,464.43,464.47,1499.0,450.8509,451.3654,450.8412,450.8801,1499.0
2023-11-15 10:55:00,464.62,464.86,464.46,464.62,2695.0,451.0257,451.2586,450.8703,451.0257,2695.0
2023-11-15 11:00:00,464.77,464.78,464.08,464.08,2611.0,451.1713,451.181,450.5015,450.5015,2611.0
2023-11-15 11:05:00,464.33,464.49,462.97,463.0,7810.0,450.7442,450.8995,449.4239,449.4531,7810.0
2023-11-15 11:10:00,463.0,463.46,463.0,463.35,2040.0,449.4531,449.8996,449.4531,449.7928,2040.0
2023-11-15 11:15:00,463.36,463.82,463.24,463.8,1877.0,449.8025,450.2491,449.686,450.2297,1877.0
2023-11-15 11:20:00,463.69,463.98,463.65,463.81,2623.0,450.1229,450.4044,450.084,450.2394,2623.0
2023-11-15 11:25:00,463.61,463.61,462.75,462.91,5350.0,450.0452,450.0452,449.2104,449.3657,5350.0
2023-11-15 11:30:00,462.82,463.53,462.81,463.06,2253.0,449.2783,449.9676,449.2686,449.5113,2253.0
2023-11-15 11:35:00,463.03,463.42,462.91,462.97,3580.0,449.4822,449.8608,449.3657,449.4239,3580.0
2023-11-15 11:40:00,462.92,463.4,462.84,462.84,1080.0,449.3754,449.8414,449.2977,449.2977,1080.0
2023-11-15 11:45:00,462.88,463.61,462.84,463.28,1800.0,449.3366,450.0452,449.2977,449.7249,1800.0
2023-11-15 11:50:00,463.65,464.19,463.65,463.88,2157.0,450.084,450.6082,450.084,450.3073,2157.0
2023-11-15 11:55:00,463.91,464.19,463.89,463.9,2043.0,450.3364,450.6082,450.317,450.3267,2043.0
2023-11-15 12:00:00,463.83,464.15,463.82,464.15,700.0,450.2588,450.5694,450.2491,450.5694,700.0
2023-11-15 12:05:00,464.01,464.41,463.85,464.41,2945.0,450.4335,450.8218,450.2782,450.8218,2945.0
2023-11-15 12:10:00,464.38,464.54,464.15,464.54,308.0,450.7927,450.948,450.5694,450.948,308.0
2023-11-15 12:15:00,464.23,464.49,463.94,464.49,4930.0,450.6471,450.8995,450.3656,450.8995,4930.0
2023-11-15 12:20:00,464.49,464.85,464.49,464.85,1452.0,450.8995,451.2489,450.8995,451.2489,1452.0
2023-11-15 12:25:00,465.04,465.04,464.5,464.71,1937.0,451.4334,451.4334,450.9092,451.113,1937.0
2023-11-15 12:30:00,464.54,464.6,464.47,464.5,1050.0,450.948,451.0063,450.8801,450.9092,1050.0
2023-11-15 12:35:00,464.44,464.44,464.04,464.28,1241.0,450.8509,450.8509,450.4626,450.6956,1241.0
2023-11-15 12:40:00,464.44,464.44,464.18,464.4,1100.0,450.8509,450.8509,450.5985,450.8121,1100.0
2023-11-15 12:45:00,464.18,464.19,463.81,463.81,1471.0,450.5985,450.6082,450.2394,450.2394,1471.0
2023-11-15 12:50:00,464.05,464.55,464.05,464.19,1603.0,450.4723,450.9577,450.4723,450.6082,1603.0
2023-11-15 12:55:00,464.24,464.42,464.23,464.26,789.0,450.6568,450.8315,450.6471,450.6762,789.0
2023-11-15 13:00:00,464.2,464.79,464.19,464.44,2204.0,450.618,451.1907,450.6082,450.8509,2204.0
2023-11-15 13:05:00,464.54,464.77,464.54,464.77,514.0,450.948,451.1713,450.948,451.1713,514.0
2023-11-15 13:10:00,464.89,465.11,464.71,464.78,3504.0,451.2878,451.5013,451.113,451.181,3504.0
2023-11-15 13:15:00,464.95,464.96,464.95,464.96,200.0,451.346,451.3557,451.346,451.3557,200.0
2023-11-15 13:20:00,465.0,465.0,464.62,464.8,2344.0,451.3945,451.3945,451.0257,451.2004,2344.0
2023-11-15 13:25:00,464.6,464.74,464.54,464.74,410.0,451.0063,451.1422,450.948,451.1422,410.0
2023-11-15 13:30:00,464.92,464.92,464.42,464.54,1410.0,451.3169,451.3169,450.8315,450.948,1410.0
2023-11-15 13:35:00,464.37,464.65,464.36,464.43,833.0,450.783,451.0548,450.7733,450.8412,833.0
2023-11-15 13:40:00,464.6,464.69,464.54,464.54,1106.0,451.0063,451.0936,450.948,450.948,1106.0
2023-11-15 13:45:00,464.55,464.55,464.44,464.44,501.0,450.9577,450.9577,450.8509,450.8509,501.0
2023-11-15 13:50:00,464.69,464.87,464.61,464.61,1406.0,451.0936,451.2684,451.016,451.016,1406.0
2023-11-15 13:55:00,464.54,464.79,464.54,464.68,500.0,450.948,451.1907,450.948,451.0839,500.0
2023-11-15 14:00:00,464.56,464.93,464.54,464.8,1213.0,450.9674,451.3266,450.948,451.2004,1213.0
2023-11-15 14:05:00,465.33,465.33,465.06,465.11,1962.0,451.7149,451.7149,451.4528,451.5013,1962.0
2023-11-15 14:10:00,465.12,465.29,464.96,464.96,32224.0,451.511,451.6761,451.3557,451.3557,32224.0
2023-11-15 14:15:00,465.19,465.72,465.18,465.18,1750.0,451.579,452.0935,451.5693,451.5693,1750.0
2023-11-15 14:20:00,465.06,465.39,465.06,465.39,347.0,451.4528,451.7731,451.4528,451.7731,347.0
2023-11-15 14:25:00,465.15,465.17,464.82,464.99,3868.0,451.5402,451.5596,451.2198,451.3848,3868.0
2023-11-15 14:30:00,464.93,465.04,464.74,464.94,1164.0,451.3266,451.4334,451.1422,451.3363,1164.0
2023-11-15 14:35:00,464.93,465.07,464.86,465.07,1423.0,451.3266,451.4625,451.2586,451.4625,1423.0
2023-11-15 14:40:00,464.95,464.95,464.56,464.56,400.0,451.346,451.346,450.9674,450.9674,400.0
2023-11-15 14:45:00,464.56,464.56,464.24,464.24,558.0,450.9674,450.9674,450.6568,450.6568,558.0
2023-11-15 14:50:00,464.06,464.87,464.06,464.87,3346.0,450.4821,451.2684,450.4821,451.2684,3346.0
2023-11-15 14:55:00,464.78,465.09,464.72,465.0,1502.0,451.181,451.4819,451.1227,451.3945,1502.0
2023-11-15 15:00:00,465.0,465.16,464.94,465.14,2429.0,451.3945,451.5499,451.3363,451.5305,2429.0
2023-11-15 15:05:00,465.06,465.23,464.93,465.0,2290.0,451.4528,451.6178,451.3266,451.3945,2290.0
2023-11-15 15:10:00,465.03,465.4,465.03,465.03,2000.0,451.4237,451.7828,451.4237,451.4237,2000.0
2023-11-15 15:15:00,465.3,465.42,465.29,465.31,1200.0,451.6858,451.8023,451.6761,451.6955,1200.0
2023-11-15 15:20:00,465.54,465.54,465.33,465.38,3943.0,451.9187,451.9187,451.7149,451.7634,3943.0
2023-11-15 15:25:00,465.44,465.71,465.43,465.56,2364.0,451.8217,452.0838,451.812,451.9382,2364.0
2023-11-15 15:30:00,465.58,465.75,465.43,465.43,2510.0,451.9576,452.1226,451.812,451.812,2510.0
2023-11-15 15:35:00,465.43,466.02,465.42,466.0,2206.0,451.812,452.3847,451.8023,452.3653,2206.0
2023-11-15 15:40:00,466.23,466.34,466.1,466.22,3084.0,452.5886,452.6953,452.4624,452.5789,3084.0
2023-11-15 15:45:00,466.12,466.12,465.54,465.55,4043.0,452.4818,452.4818,451.9187,451.9285,4043.0
2023-11-15 15:50:00,465.48,465.76,465.18,465.35,9905.0,451.8605,452.1323,451.5693,451.7343,9905.0
2023-11-15 15:55:00,465.3,465.81,464.93,464.99,32044.0,451.6858,452.1808,451.3266,451.3848,32044.0
2023-11-16 09:30:00,466.15,467.08,465.99,467.08,5419.0,452.5109,453.4137,452.3556,453.4137,5419.0
2023-11-16 09:35:00,466.57,466.62,465.12,465.12,900.0,452.9186,452.9671,451.511,451.511,900.0
2023-11-16 09:40:00,464.81,465.05,464.8,465.04,348.0,451.2101,451.4431,451.2004,451.4334,348.0
2023-11-16 09:45:00,464.98,465.77,464.86,465.68,2755.0,451.3751,452.142,451.2586,452.0547,2755.0
2023-11-16 09:50:00,465.67,465.89,465.07,465.77,1011.0,452.0449,452.2585,451.4625,452.142,1011.0
2023-11-16 09:55:00,465.5,465.51,464.46,464.9,1012.0,451.8799,451.8896,450.8703,451.2975,1012.0
2023-11-16 10:00:00,464.91,465.87,464.69,465.05,1965.0,451.3072,452.2391,451.0936,451.4431,1965.0
2023-11-16 10:05:00,465.44,465.69,465.43,465.63,1000.0,451.8217,452.0644,451.812,452.0061,1000.0
2023-11-16 10:10:00,465.64,465.69,465.21,465.47,3192.0,452.0158,452.0644,451.5984,451.8508,3192.0
2023-11-16 10:15:00,465.6,465.77,465.24,465.57,1989.0,451.977,452.142,451.6275,451.9479,1989.0
2023-11-16 10:20:00,465.66,465.66,465.34,465.34,908.0,452.0352,452.0352,451.7246,451.7246,908.0
2023-11-16 10:25:00,465.78,465.78,465.37,465.37,1577.0,452.1517,452.1517,451.7537,451.7537,1577.0
2023-11-16 10:30:00,465.25,465.72,465.18,465.4,1450.0,451.6372,452.0935,451.5693,451.7828,1450.0
2023-11-16 10:35:00,465.69,465.85,465.63,465.63,882.0,452.0644,452.2197,452.0061,452.0061,882.0
2023-11-16 10:40:00,465.52,465.83,465.52,465.69,1354.0,451.8993,452.2003,451.8993,452.0644,1354.0
2023-11-16 10:45:00,465.46,465.49,464.94,465.47,1321.0,451.8411,451.8702,451.3363,451.8508,1321.0
2023-11-16 10:50:00,465.77,466.84,465.77,466.56,957.0,452.142,453.1807,452.142,452.9089,957.0
2023-11-16 10:55:00,466.8,466.8,466.17,466.17,1162.0,453.1419,453.1419,452.5303,452.5303,1162.0
2023-11-16 11:00:00,466.22,466.26,465.9,465.97,1393.0,452.5789,452.6177,452.2682,452.3362,1393.0
2023-11-16 11:05:00,466.27,466.27,465.97,465.97,540.0,452.6274,452.6274,452.3362,452.3362,540.0
2023-11-16 11:10:00,465.47,465.65,465.01,465.65,802.0,451.8508,452.0255,451.4043,452.0255,802.0
2023-11-16 11:15:00,465.64,465.92,465.29,465.29,1145.0,452.0158,452.2876,451.6761,451.6761,1145.0
2023-11-16 11:20:00,465.19,465.29,464.92,464.92,1734.0,451.579,451.6761,451.3169,451.3169,1734.0
2023-11-16 11:25:00,464.92,465.2,464.92,464.99,1400.0,451.3169,451.5887,451.3169,451.3848,1400.0
2023-11-16 11:30:00,464.87,465.0,464.01,464.91,8672.0,451.2684,451.3945,450.4335,451.3072,8672.0
2023-11-16 11:35:00,464.84,465.43,464.65,465.05,1349.0,451.2392,451.812,451.0548,451.4431,1349.0
2023-11-16 11:40:00,465.26,466.09,464.93,465.0,3587.0,451.6469,452.4527,451.3266,451.3945,3587.0
2023-11-16 11:45:00,464.78,465.16,464.59,464.59,1866.0,451.181,451.5499,450.9965,450.9965,1866.0
2023-11-16 11:50:00,464.67,464.68,464.34,464.4,800.0,451.0742,451.0839,450.7539,450.8121,800.0
2023-11-16 11:55:00,464.26,464.65,463.6,464.32,5476.0,450.6762,451.0548,450.0355,450.7344,5476.0
2023-11-16 12:00:00,464.02,464.05,463.71,463.9,2812.0,450.4432,450.4723,450.1423,450.3267,2812.0
2023-11-16 12:05:00,463.58,463.8,463.43,463.57,1000.0,450.0161,450.2297,449.8705,450.0064,1000.0
2023-11-16 12:10:00,463.57,463.57,463.57,463.57,0.0,450.0064,450.0064,450.0064,450.0064,0.0
2023-11-16 12:15:00,463.39,463.81,463.39,463.61,800.0,449.8317,450.2394,449.8317,450.0452,800.0
2023-11-16 12:20:00,463.83,463.88,463.65,463.88,700.0,450.2588,450.3073,450.084,450.3073,700.0
2023-11-16 12:25:00,463.95,463.99,463.8,463.8,925.0,450.3753,450.4141,450.2297,450.2297,925.0
2023-11-16 12:30:00,463.75,464.0,463.4,463.4,903.0,450.1811,450.4238,449.8414,449.8414,903.0
2023-11-16 12:35:00,463.72,463.87,463.33,463.68,1493.0,450.152,450.2976,449.7734,450.1132,1493.0
2023-11-16 12:40:00,463.65,463.65,463.52,463.52,200.0,450.084,450.084,449.9579,449.9579,200.0
2023-11-16 12:45:00,463.83,463.95,463.59,463.76,1494.0,450.2588,450.3753,450.0258,450.1908,1494.0
2023-11-16 12:50:00,464.0,464.0,463.76,463.76,413.0,450.4238,450.4238,450.1908,450.1908,413.0
2023-11-16 12:55:00,464.01,464.01,464.01,464.01,100.0,450.4335,450.4335,450.4335,450.4335,100.0
2023-11-16 13:00:00,463.77,463.9,463.7,463.9,463.0,450.2005,450.3267,450.1326,450.3267,463.0
2023-11-16 13:05:00,463.87,464.09,463.66,463.66,554.0,450.2976,450.5112,450.0938,450.0938,554.0
2023-11-16 13:10:00,463.88,463.88,463.84,463.84,300.0,450.3073,450.3073,450.2685,450.2685,300.0
2023-11-16 13:15:00,463.96,464.3,463.69,463.81,2472.0,450.385,450.715,450.1229,450.2394,2472.0
2023-11-16 13:20:00,463.68,463.86,463.55,463.86,1505.0,450.1132,450.2879,449.987,450.2879,1505.0
2023-11-16 13:25:00,464.02,464.02,463.53,463.6,600.0,450.4432,450.4432,449.9676,450.0355,600.0
2023-11-16 13:30:00,463.55,463.75,462.99,462.99,4257.0,449.987,450.1811,449.4434,449.4434,4257.0
2023-11-16 13:35:00,463.06,463.37,463.06,463.17,1397.0,449.5113,449.8122,449.5113,449.6181,1397.0
2023-11-16 13:40:00,463.31,463.31,462.84,463.2,2628.0,449.754,449.754,449.2977,449.6472,2628.0
2023-11-16 13:45:00,463.4,463.4,463.17,463.17,662.0,449.8414,449.8414,449.6181,449.6181,662.0
2023-11-16 13:50:00,463.29,463.41,463.0,463.0,1442.0,449.7346,449.8511,449.4531,449.4531,1442.0
2023-11-16 13:55:00,463.31,463.31,463.02,463.07,600.0,449.754,449.754,449.4725,449.521,600.0
2023-11-16 14:00:00,463.25,463.5,463.13,463.43,1576.0,449.6958,449.9384,449.5793,449.8705,1576.0
2023-11-16 14:05:00,463.42,463.63,463.35,463.46,1250.0,449.8608,450.0646,449.7928,449.8996,1250.0
2023-11-16 14:10:00,463.29,463.32,463.15,463.25,765.0,449.7346,449.7637,449.5987,449.6958,765.0
2023-11-16 14:15:00,463.24,463.63,463.18,463.57,977.0,449.686,450.0646,449.6278,450.0064,977.0
2023-11-16 14:20:00,463.44,463.61,463.38,463.39,677.0,449.8802,450.0452,449.8219,449.8317,677.0
2023-11-16 14:25:00,463.36,463.38,463.32,463.33,309.0,449.8025,449.8219,449.7637,449.7734,309.0
2023-11-16 14:30:00,463.36,463.57,463.21,463.21,960.0,449.8025,450.0064,449.6569,449.6569,960.0
2023-11-16 14:35:00,463.32,463.46,463.24,463.24,1026.0,449.7637,449.8996,449.686,449.686,1026.0
2023-11-16 14:40:00,463.31,463.51,463.13,463.25,929.0,449.754,449.9481,449.5793,449.6958,929.0
2023-11-16 14:45:00,463.34,463.53,463.3,463.45,1000.0,449.7831,449.9676,449.7443,449.8899,1000.0
2023-11-16 14:50:00,463.47,463.52,463.47,463.52,478.0,449.9093,449.9579,449.9093,449.9579,478.0
2023-11-16 14:55:00,463.52,463.64,463.36,463.37,1332.0,449.9579,450.0743,449.8025,449.8122,1332.0
2023-11-16 15:00:00,463.49,463.51,463.35,463.44,2071.0,449.9287,449.9481,449.7928,449.8802,2071.0
2023-11-16 15:05:00,463.45,463.62,463.42,463.46,840.0,449.8899,450.0549,449.8608,449.8996,840.0
2023-11-16 15:10:00,463.47,463.47,463.22,463.43,1176.0,449.9093,449.9093,449.6666,449.8705,1176.0
2023-11-16 15:15:00,463.3,463.54,463.29,463.54,450.0,449.7443,449.9773,449.7346,449.9773,450.0
2023-11-16 15:20:00,463.7,463.7,463.33,463.44,1662.0,450.1326,450.1326,449.7734,449.8802,1662.0
2023-11-16 15:25:00,463.46,463.48,463.2,463.47,1059.0,449.8996,449.919,449.6472,449.9093,1059.0
2023-11-16 15:30:00,463.31,463.57,463.31,463.57,570.0,449.754,450.0064,449.754,450.0064,570.0
2023-11-16 15:35:00,463.5,463.55,463.17,463.24,2855.0,449.9384,449.987,449.6181,449.686,2855.0
2023-11-16 15:40:00,463.38,463.58,463.28,463.58,1614.0,449.8219,450.0161,449.7249,450.0161,1614.0
2023-11-16 15:45:00,463.57,463.73,463.39,463.66,3253.0,450.0064,450.1617,449.8317,450.0938,3253.0
2023-11-16 15:50:00,463.62,463.62,463.16,463.24,4489.0,450.0549,450.0549,449.6084,449.686,4489.0
2023-11-16 15:55:00,463.18,463.92,463.07,463.88,15341.0,449.6278,450.3461,449.521,450.3073,15341.0
2023-11-17 09:30:00,464.34,464.34,463.89,463.89,24750.0,450.7539,450.7539,450.317,450.317,24750.0
2023-11-17 09:35:00,464.05,464.05,463.41,463.62,1767.0,450.4723,450.4723,449.8511,450.0549,1767.0
2023-11-17 09:40:00,463.23,464.12,463.21,463.83,4898.0,449.6763,450.5403,449.6569,450.2588,4898.0
2023-11-17 09:45:00,464.4,464.4,463.85,464.34,1593.0,450.8121,450.8121,450.2782,450.7539,1593.0
2023-11-17 09:50:00,464.34,464.34,463.36,463.83,3013.0,450.7539,450.7539,449.8025,450.2588,3013.0
2023-11-17 09:55:00,464.33,464.63,464.33,464.34,1912.0,450.7442,451.0354,450.7442,450.7539,1912.0
2023-11-17 10:00:00,464.28,465.18,464.27,464.63,2772.0,450.6956,451.5693,450.6859,451.0354,2772.0
2023-11-17 10:05:00,464.58,464.78,464.29,464.78,1401.0,450.9868,451.181,450.7053,451.181,1401.0
2023-11-17 10:10:00,464.93,465.05,464.17,464.32,6012.0,451.3266,451.4431,450.5888,450.7344,6012.0
2023-11-17 10:15:00,464.4,465.18,464.28,464.67,1702.0,450.8121,451.5693,450.6956,451.0742,1702.0
2023-11-17 10:20:00,464.63,464.63,464.39,464.46,453.0,451.0354,451.0354,450.8024,450.8703,453.0
2023-11-17 10:25:00,464.44,464.59,464.14,464.59,800.0,450.8509,450.9965,450.5597,450.9965,800.0
2023-11-17 10:30:00,464.49,464.64,464.43,464.54,1920.0,450.8995,451.0451,450.8412,450.948,1920.0
2023-11-17 10:35:00,464.65,465.17,464.64,465.06,1500.0,451.0548,451.5596,451.0451,451.4528,1500.0
2023-11-17 10:40:00,465.13,465.74,465.13,465.73,4272.0,451.5207,452.1129,451.5207,452.1032,4272.0
2023-11-17 10:45:00,465.74,465.74,465.17,465.22,2000.0,452.1129,452.1129,451.5596,451.6081,2000.0
2023-11-17 10:50:00,465.24,465.31,465.06,465.06,633.0,451.6275,451.6955,451.4528,451.4528,633.0
2023-11-17 10:55:00,465.06,465.06,465.06,465.06,0.0,451.4528,451.4528,451.4528,451.4528,0.0
2023-11-17 11:00:00,465.31,465.31,464.85,464.86,1347.0,451.6955,451.6955,451.2489,451.2586,1347.0
2023-11-17 11:05:00,464.99,464.99,464.83,464.89,941.0,451.3848,451.3848,451.2295,451.2878,941.0
2023-11-17 11:10:00,464.76,464.76,464.76,464.76,200.0,451.1616,451.1616,451.1616,451.1616,200.0
2023-11-17 11:15:00,464.61,464.61,464.61,464.61,163.0,451.016,451.016,451.016,451.016,163.0
2023-11-17 11:20:00,465.04,465.16,464.7,464.83,1276.0,451.4334,451.5499,451.1033,451.2295,1276.0
2023-11-17 11:25:00,464.72,464.76,464.5,464.5,699.0,451.1227,451.1616,450.9092,450.9092,699.0
2023-11-17 11:30:00,464.35,464.77,464.35,464.77,600.0,450.7636,451.1713,450.7636,451.1713,600.0
2023-11-17 11:35:00,464.78,465.3,464.78,465.08,1200.0,451.181,451.6858,451.181,451.4722,1200.0
2023-11-17 11:40:00,464.93,465.09,464.93,465.04,300.0,451.3266,451.4819,451.3266,451.4334,300.0
2023-11-17 11:45:00,464.93,465.07,464.8,464.89,3755.0,451.3266,451.4625,451.2004,451.2878,3755.0
2023-11-17 11:50:00,465.04,465.35,465.04,465.09,1914.0,451.4334,451.7343,451.4334,451.4819,1914.0
2023-11-17 11:55:00,464.83,465.13,464.83,464.97,1004.0,451.2295,451.5207,451.2295,451.3654,1004.0
2023-11-17 12:00:00,464.96,465.56,464.95,465.56,926.0,451.3557,451.9382,451.346,451.9382,926.0
2023-11-17 12:05:00,465.56,465.56,465.22,465.27,600.0,451.9382,451.9382,451.6081,451.6566,600.0
2023-11-17 12:10:00,465.57,465.58,464.98,464.98,440.0,451.9479,451.9576,451.3751,451.3751,440.0
2023-11-17 12:15:00,465.21,465.21,465.2,465.21,100.0,451.5984,451.5984,451.5887,451.5984,100.0
2023-11-17 12:20:00,465.24,465.34,465.1,465.18,918.0,451.6275,451.7246,451.4916,451.5693,918.0
2023-11-17 12:25:00,465.22,465.5,465.22,465.36,600.0,451.6081,451.8799,451.6081,451.744,600.0
2023-11-17 12:30:00,465.38,465.38,465.02,465.34,2476.0,451.7634,451.7634,451.414,451.7246,2476.0
2023-11-17 12:35:00,465.24,465.25,464.48,464.48,3438.0,451.6275,451.6372,450.8898,450.8898,3438.0
2023-11-17 12:40:00,464.65,464.9,464.54,464.9,1056.0,451.0548,451.2975,450.948,451.2975,1056.0
2023-11-17 12:45:00,465.14,465.27,465.14,465.22,1101.0,451.5305,451.6566,451.5305,451.6081,1101.0
2023-11-17 12:50:00,465.39,465.56,465.32,465.33,714.0,451.7731,451.9382,451.7052,451.7149,714.0
2023-11-17 12:55:00,465.44,465.48,465.2,465.21,1505.0,451.8217,451.8605,451.5887,451.5984,1505.0
2023-11-17 13:00:00,465.17,465.22,465.0,465.0,1100.0,451.5596,451.6081,451.3945,451.3945,1100.0
2023-11-17 13:05:00,465.0,465.35,465.0,465.35,1565.0,451.3945,451.7343,451.3945,451.7343,1565.0
2023-11-17 13:10:00,465.42,465.56,465.11,465.11,1004.0,451.8023,451.9382,451.5013,451.5013,1004.0
2023-11-17 13:15:00,465.45,465.45,465.45,465.45,100.0,451.8314,451.8314,451.8314,451.8314,100.0
2023-11-17 13:20:00,465.41,465.54,465.4,465.54,429.0,451.7926,451.9187,451.7828,451.9187,429.0
2023-11-17 13:25:00,465.56,465.72,465.56,465.72,452.0,451.9382,452.0935,451.9382,452.0935,452.0
2023-11-17 13:30:00,465.73,465.73,465.54,465.54,2293.0,452.1032,452.1032,451.9187,451.9187,2293.0
2023-11-17 13:35:00,465.63,465.9,465.63,465.77,1570.0,452.0061,452.2682,452.0061,452.142,1570.0
2023-11-17 13:40:00,465.78,465.95,465.76,465.76,1924.0,452.1517,452.3168,452.1323,452.1323,1924.0
2023-11-17 13:45:00,465.81,466.27,465.8,466.14,700.0,452.1808,452.6274,452.1711,452.5012,700.0
2023-11-17 13:50:00,466.13,466.16,466.04,466.13,2487.0,452.4915,452.5206,452.4041,452.4915,2487.0
2023-11-17 13:55:00,466.24,466.24,465.87,465.96,1306.0,452.5983,452.5983,452.2391,452.3265,1306.0
2023-11-17 14:00:00,465.74,465.74,465.58,465.58,700.0,452.1129,452.1129,451.9576,451.9576,700.0
2023-11-17 14:05:00,465.46,465.46,465.43,465.44,300.0,451.8411,451.8411,451.812,451.8217,300.0
2023-11-17 14:10:00,465.32,465.45,465.32,465.45,200.0,451.7052,451.8314,451.7052,451.8314,200.0
2023-11-17 14:15:00,465.33,465.38,465.08,465.09,1501.0,451.7149,451.7634,451.4722,451.4819,1501.0
2023-11-17 14:20:00,464.97,464.98,464.72,464.76,1201.0,451.3654,451.3751,451.1227,451.1616,1201.0
2023-11-17 14:25:00,464.83,464.86,464.54,464.58,1721.0,451.2295,451.2586,450.948,450.9868,1721.0
2023-11-17 14:30:00,464.48,464.8,464.48,464.71,2208.0,450.8898,451.2004,450.8898,451.113,2208.0
2023-11-17 14:35:00,464.64,464.76,464.58,464.66,1050.0,451.0451,451.1616,450.9868,451.0645,1050.0
2023-11-17 14:40:00,464.5,464.76,464.5,464.74,700.0,450.9092,451.1616,450.9092,451.1422,700.0
2023-11-17 14:45:00,464.73,464.73,464.66,464.71,400.0,451.1324,451.1324,451.0645,451.113,400.0
2023-11-17 14:50:00,464.71,464.83,464.59,464.73,886.0,451.113,451.2295,450.9965,451.1324,886.0
2023-11-17 14:55:00,464.65,464.71,464.53,464.6,1500.0,451.0548,451.113,450.9383,451.0063,1500.0
2023-11-17 15:00:00,464.75,464.76,464.45,464.45,702.0,451.1519,451.1616,450.8606,450.8606,702.0
2023-11-17 15:05:00,464.46,464.64,464.3,464.57,1689.0,450.8703,451.0451,450.715,450.9771,1689.0
2023-11-17 15:10:00,464.46,464.46,464.35,464.36,704.0,450.8703,450.8703,450.7636,450.7733,704.0
2023-11-17 15:15:00,464.23,464.44,464.17,464.44,2376.0,450.6471,450.8509,450.5888,450.8509,2376.0
2023-11-17 15:20:00,464.44,464.44,464.14,464.19,1501.0,450.8509,450.8509,450.5597,450.6082,1501.0
2023-11-17 15:25:00,464.33,464.33,463.53,464.03,6313.0,450.7442,450.7442,449.9676,450.4529,6313.0
2023-11-17 15:30:00,464.16,464.31,463.82,464.02,804.0,450.5791,450.7247,450.2491,450.4432,804.0
2023-11-17 15:35:00,463.84,463.9,463.64,463.75,3741.0,450.2685,450.3267,450.0743,450.1811,3741.0
2023-11-17 15:40:00,463.74,463.74,463.36,463.52,4007.0,450.1714,450.1714,449.8025,449.9579,4007.0
2023-11-17 15:45:00,463.45,463.74,463.45,463.73,2704.0,449.8899,450.1714,449.8899,450.1617,2704.0
2023-11-17 15:50:00,463.73,464.03,463.4,463.63,5629.0,450.1617,450.4529,449.8414,450.0646,5629.0
2023-11-17 15:55:00,463.42,464.27,463.42,464.17,18491.0,449.8608,450.6859,449.8608,450.5888,18491.0
2023-11-20 09:30:00,464.52,465.01,463.0,465.0,13966.0,450.9286,451.4043,449.4531,451.3945,13966.0
2023-11-20 09:35:00,464.55,464.55,463.35,463.56,1017.0,450.9577,450.9577,449.7928,449.9967,1017.0
2023-11-20 09:40:00,463.18,463.52,463.11,463.31,1600.0,449.6278,449.9579,449.5598,449.754,1600.0
2023-11-20 09:45:00,463.92,463.93,462.87,463.12,800.0,450.3461,450.3559,449.3269,449.5696,800.0
2023-11-20 09:50:00,463.01,463.49,462.92,463.48,1044.0,449.4628,449.9287,449.3754,449.919,1044.0
2023-11-20 09:55:00,463.42,464.47,463.35,464.24,2502.0,449.8608,450.8801,449.7928,450.6568,2502.0
2023-11-20 10:00:00,464.46,465.49,464.46,465.13,2031.0,450.8703,451.8702,450.8703,451.5207,2031.0
2023-11-20 10:05:00,464.95,465.34,464.53,465.34,1252.0,451.346,451.7246,450.9383,451.7246,1252.0
2023-11-20 10:10:00,465.93,466.35,465.57,465.88,1995.0,452.2973,452.705,451.9479,452.2488,1995.0
2023-11-20 10:15:00,465.64,466.02,465.35,465.82,2763.0,452.0158,452.3847,451.7343,452.1906,2763.0
2023-11-20 10:20:00,465.72,465.83,465.43,465.83,702.0,452.0935,452.2003,451.812,452.2003,702.0
2023-11-20 10:25:00,465.6,465.6,464.92,465.0,1700.0,451.977,451.977,451.3169,451.3945,1700.0
2023-11-20 10:30:00,464.97,465.54,464.82,465.34,1800.0,451.3654,451.9187,451.2198,451.7246,1800.0
2023-11-20 10:35:00,465.29,465.69,465.29,465.6,1841.0,451.6761,452.0644,451.6761,451.977,1841.0
2023-11-20 10:40:00,465.54,465.89,465.05,465.89,1502.0,451.9187,452.2585,451.4431,452.2585,1502.0
2023-11-20 10:45:00,466.24,466.24,466.1,466.1,200.0,452.5983,452.5983,452.4624,452.4624,200.0
2023-11-20 10:50:00,466.11,466.29,465.88,466.16,2166.0,452.4721,452.6468,452.2488,452.5206,2166.0
2023-11-20 10:55:00,466.0,466.0,465.54,465.77,1600.0,452.3653,452.3653,451.9187,452.142,1600.0
2023-11-20 11:00:00,465.98,466.09,465.88,466.02,1785.0,452.3459,452.4527,452.2488,452.3847,1785.0
2023-11-20 11:05:00,465.65,466.08,465.63,466.04,3204.0,452.0255,452.4429,452.0061,452.4041,3204.0
2023-11-20 11:10:00,465.93,465.98,465.85,465.85,2305.0,452.2973,452.3459,452.2197,452.2197,2305.0
2023-11-20 11:15:00,466.04,466.04,465.4,465.51,1120.0,452.4041,452.4041,451.7828,451.8896,1120.0
2023-11-20 11:20:00,465.54,466.0,465.45,465.84,1739.0,451.9187,452.3653,451.8314,452.21,1739.0
2023-11-20 11:25:00,465.63,465.86,465.47,465.7,600.0,452.0061,452.2294,451.8508,452.0741,600.0
2023-11-20 11:30:00,465.74,465.88,465.69,465.87,823.0,452.1129,452.2488,452.0644,452.2391,823.0
2023-11-20 11:35:00,466.02,466.28,466.02,466.08,893.0,452.3847,452.6371,452.3847,452.4429,893.0
2023-11-20 11:40:00,465.75,465.8,465.46,465.76,1180.0,452.1226,452.1711,451.8411,452.1323,1180.0
2023-11-20 11:45:00,465.89,466.13,465.32,465.6,3959.0,452.2585,452.4915,451.7052,451.977,3959.0
2023-11-20 11:50:00,465.71,465.71,465.33,465.69,705.0,452.0838,452.0838,451.7149,452.0644,705.0
2023-11-20 11:55:00,465.68,465.68,465.21,465.21,1295.0,452.0547,452.0547,451.5984,451.5984,1295.0
2023-11-20 12:00:00,465.37,465.42,465.3,465.3,949.0,451.7537,451.8023,451.6858,451.6858,949.0
2023-11-20 12:05:00,465.25,465.37,465.16,465.37,1049.0,451.6372,451.7537,451.5499,451.7537,1049.0
2023-11-20 12:10:00,465.44,465.44,465.13,465.13,1026.0,451.8217,451.8217,451.5207,451.5207,1026.0
2023-11-20 12:15:00,465.31,465.71,465.25,465.71,600.0,451.6955,452.0838,451.6372,452.0838,600.0
2023-11-20 12:20:00,465.7,465.97,465.52,465.97,1224.0,452.0741,452.3362,451.8993,452.3362,1224.0
2023-11-20 12:25:00,465.92,466.08,465.73,465.85,828.0,452.2876,452.4429,452.1032,452.2197,828.0
2023-11-20 12:30:00,466.0,466.0,465.56,465.56,2117.0,452.3653,452.3653,451.9382,451.9382,2117.0
2023-11-20 12:35:00,465.55,465.55,465.25,465.45,1100.0,451.9285,451.9285,451.6372,451.8314,1100.0
2023-11-20 12:40:00,465.62,465.63,465.22,465.23,925.0,451.9964,452.0061,451.6081,451.6178,925.0
2023-11-20 12:45:00,465.22,465.53,465.22,465.53,900.0,451.6081,451.909,451.6081,451.909,900.0
2023-11-20 12:50:00,465.35,465.58,465.28,465.58,1400.0,451.7343,451.9576,451.6664,451.9576,1400.0
2023-11-20 12:55:00,465.75,465.75,465.54,465.54,1240.0,452.1226,452.1226,451.9187,451.9187,1240.0
2023-11-20 13:00:00,465.46,466.29,465.46,466.03,1600.0,451.8411,452.6468,451.8411,452.3944,1600.0
2023-11-20 13:05:00,466.09,466.24,465.88,465.98,1600.0,452.4527,452.5983,452.2488,452.3459,1600.0
2023-11-20 13:10:00,465.86,466.0,465.68,465.68,600.0,452.2294,452.3653,452.0547,452.0547,600.0
2023-11-20 13:15:00,465.93,465.93,465.56,465.84,1201.0,452.2973,452.2973,451.9382,452.21,1201.0
2023-11-20 13:20:00,465.87,466.35,465.87,466.18,1680.0,452.2391,452.705,452.2391,452.54,1680.0
2023-11-20 13:25:00,466.08,466.08,465.64,465.9,1276.0,452.4429,452.4429,452.0158,452.2682,1276.0
2023-11-20 13:30:00,465.74,465.92,465.68,465.68,903.0,452.1129,452.2876,452.0547,452.0547,903.0
2023-11-20 13:35:00,465.92,465.92,465.58,465.58,730.0,452.2876,452.2876,451.9576,451.9576,730.0
2023-11-20 13:40:00,465.8,465.8,465.49,465.57,804.0,452.1711,452.1711,451.8702,451.9479,804.0
2023-11-20 13:45:00,465.43,465.59,465.43,465.59,430.0,451.812,451.9673,451.812,451.9673,430.0
2023-11-20 13:50:00,465.64,465.77,465.53,465.76,1330.0,452.0158,452.142,451.909,452.1323,1330.0
2023-11-20 13:55:00,465.74,465.86,465.62,465.62,1271.0,452.1129,452.2294,451.9964,451.9964,1271.0
2023-11-20 14:00:00,465.6,465.66,465.34,465.49,1400.0,451.977,452.0352,451.7246,451.8702,1400.0
2023-11-20 14:05:00,465.46,465.58,465.34,465.44,600.0,451.8411,451.9576,451.7246,451.8217,600.0
2023-11-20 14:10:00,465.75,465.97,465.75,465.81,300.0,452.1226,452.3362,452.1226,452.1808,300.0
2023-11-20 14:15:00,465.91,465.91,465.66,465.77,1302.0,452.2779,452.2779,452.0352,452.142,1302.0
2023-11-20 14:20:00,465.79,466.0,465.78,465.89,2724.0,452.1614,452.3653,452.1517,452.2585,2724.0
2023-11-20 14:25:00,465.89,466.14,465.79,466.03,2313.0,452.2585,452.5012,452.1614,452.3944,2313.0
2023-11-20 14:30:00,466.09,466.37,466.0,466.25,3170.0,452.4527,452.7245,452.3653,452.608,3170.0
2023-11-20 14:35:00,466.33,466.33,465.82,465.93,1100.0,452.6856,452.6856,452.1906,452.2973,1100.0
2023-11-20 14:40:00,466.56,466.75,466.56,466.74,1506.0,452.9089,453.0933,452.9089,453.0836,1506.0
2023-11-20 14:45:00,466.74,467.0,466.73,466.93,1183.0,453.0836,453.336,453.0739,453.2681,1183.0
2023-11-20 14:50:00,466.56,466.72,466.56,466.7,600.0,452.9089,453.0642,452.9089,453.0448,600.0
2023-11-20 14:55:00,466.74,466.84,466.65,466.65,1425.0,453.0836,453.1807,452.9963,452.9963,1425.0
2023-11-20 15:00:00,466.68,466.97,466.67,466.71,1073.0,453.0254,453.3069,453.0157,453.0545,1073.0
2023-11-20 15:05:00,466.85,466.89,466.51,466.83,1007.0,453.1904,453.2292,452.8604,453.171,1007.0
2023-11-20 15:10:00,466.91,467.37,466.79,467.37,2834.0,453.2487,453.6952,453.1322,453.6952,2834.0
2023-11-20 15:15:00,467.08,467.3,466.94,467.29,2638.0,453.4137,453.6273,453.2778,453.6175,2638.0
2023-11-20 15:20:00,467.27,467.28,466.88,467.09,1765.0,453.5981,453.6078,453.2195,453.4234,1765.0
2023-11-20 15:25:00,467.08,467.62,467.01,467.41,2290.0,453.4137,453.9379,453.3457,453.734,2290.0
2023-11-20 15:30:00,467.49,467.92,467.44,467.82,3659.0,453.8117,454.2291,453.7632,454.132,3659.0
2023-11-20 15:35:00,467.91,467.91,467.66,467.66,2513.0,454.2194,454.2194,453.9767,453.9767,2513.0
2023-11-20 15:40:00,467.7,467.7,467.4,467.4,2548.0,454.0155,454.0155,453.7243,453.7243,2548.0
2023-11-20 15:45:00,467.41,467.73,467.29,467.34,6006.0,453.734,454.0447,453.6175,453.6661,6006.0
2023-11-20 15:50:00,467.31,467.34,466.36,466.36,7558.0,453.637,453.6661,452.7148,452.7148,7558.0
2023-11-20 15:55:00,466.34,466.42,465.78,466.04,25786.0,452.6953,452.773,452.1517,452.4041,25786.0
2023-11-21 09:30:00,465.82,468.08,462.51,468.08,7343.0,452.1906,454.3844,448.9774,454.3844,7343.0
2023-11-21 09:35:00,467.93,467.93,467.16,467.17,676.0,454.2388,454.2388,453.4913,453.5011,676.0
2023-11-21 09:40:00,468.0,468.01,466.31,467.24,346.0,454.3068,454.3165,452.6662,453.569,346.0
2023-11-21 09:45:00,467.89,468.74,467.89,468.36,800.0,454.2,455.0251,454.2,454.6562,800.0
2023-11-21 09:50:00,468.43,468.68,468.05,468.05,3290.0,454.7242,454.9669,454.3553,454.3553,3290.0
2023-11-21 09:55:00,468.48,468.5,468.21,468.29,1103.0,454.7727,454.7921,454.5106,454.5883,1103.0
2023-11-21 10:00:00,468.69,468.77,468.42,468.77,1226.0,454.9766,455.0542,454.7145,455.0542,1226.0
2023-11-21 10:05:00,467.66,468.03,467.43,468.03,1098.0,453.9767,454.3359,453.7534,454.3359,1098.0
2023-11-21 10:10:00,467.77,467.77,467.53,467.58,1001.0,454.0835,454.0835,453.8505,453.8991,1001.0
2023-11-21 10:15:00,467.77,468.38,467.75,468.18,1223.0,454.0835,454.6757,454.0641,454.4815,1223.0
2023-11-21 10:20:00,468.32,468.75,468.32,468.7,1122.0,454.6174,455.0348,454.6174,454.9863,1122.0
2023-11-21 10:25:00,468.7,468.7,468.19,468.29,900.0,454.9863,454.9863,454.4912,454.5883,900.0
2023-11-21 10:30:00,468.46,468.46,468.14,468.44,402.0,454.7533,454.7533,454.4427,454.7339,402.0
2023-11-21 10:35:00,468.39,468.39,468.12,468.12,600.0,454.6854,454.6854,454.4233,454.4233,600.0
2023-11-21 10:40:00,468.17,468.39,468.01,468.39,1235.0,454.4718,454.6854,454.3165,454.6854,1235.0
2023-11-21 10:45:00,468.31,468.77,468.31,468.54,954.0,454.6077,455.0542,454.6077,454.831,954.0
2023-11-21 10:50:00,468.88,469.18,468.8,468.81,1796.0,455.161,455.4522,455.0834,455.0931,1796.0
2023-11-21 10:55:00,468.99,469.33,468.96,469.33,827.0,455.2678,455.5979,455.2387,455.5979,827.0
2023-11-21 11:00:00,469.54,469.6,469.33,469.33,1387.0,455.8017,455.86,455.5979,455.5979,1387.0
2023-11-21 11:05:00,469.42,469.76,469.4,469.47,849.0,455.6852,456.0153,455.6658,455.7338,849.0
2023-11-21 11:10:00,469.46,469.54,469.06,469.14,708.0,455.7241,455.8017,455.3358,455.4134,708.0
2023-11-21 11:15:00,469.16,469.39,469.13,469.39,1042.0,455.4328,455.6561,455.4037,455.6561,1042.0
2023-11-21 11:20:00,469.18,469.58,469.11,469.58,585.0,455.4522,455.8405,455.3843,455.8405,585.0
2023-11-21 11:25:00,469.4,469.58,469.18,469.18,1000.0,455.6658,455.8405,455.4522,455.4522,1000.0
2023-11-21 11:30:00,469.54,469.8,469.4,469.64,2115.0,455.8017,456.0541,455.6658,455.8988,2115.0
2023-11-21 11:35:00,469.55,469.85,469.29,469.67,3468.0,455.8114,456.1026,455.559,455.9279,3468.0
2023-11-21 11:40:00,469.9,470.09,469.68,469.76,3918.0,456.1512,456.3356,455.9376,456.0153,3918.0
2023-11-21 11:45:00,469.66,470.47,469.66,470.38,450.0,455.9182,456.7045,455.9182,456.6171,450.0
2023-11-21 11:50:00,470.29,470.31,469.97,470.31,826.0,456.5298,456.5492,456.2191,456.5492,826.0
2023-11-21 11:55:00,469.97,469.98,469.74,469.83,903.0,456.2191,456.2288,455.9959,456.0832,903.0
2023-11-21 12:00:00,469.8,469.95,469.78,469.95,526.0,456.0541,456.1997,456.0347,456.1997,526.0
2023-11-21 12:05:00,469.8,470.03,469.79,470.02,1203.0,456.0541,456.2774,456.0444,456.2677,1203.0
2023-11-21 12:10:00,469.9,469.9,469.64,469.65,649.0,456.1512,456.1512,455.8988,455.9085,649.0
2023-11-21 12:15:00,469.67,469.78,469.66,469.78,300.0,455.9279,456.0347,455.9182,456.0347,300.0
2023-11-21 12:20:00,469.61,469.67,469.48,469.48,558.0,455.8697,455.9279,455.7435,455.7435,558.0
2023-11-21 12:25:00,469.55,470.12,469.55,470.04,1178.0,455.8114,456.3647,455.8114,456.2871,1178.0
2023-11-21 12:30:00,470.13,470.38,470.12,470.28,1000.0,456.3744,456.6171,456.3647,456.5201,1000.0
2023-11-21 12:35:00,470.28,470.47,470.07,470.28,560.0,456.5201,456.7045,456.3162,456.5201,560.0
2023-11-21 12:40:00,470.28,470.84,470.28,470.84,1445.0,456.5201,457.0637,456.5201,457.0637,1445.0
2023-11-21 12:45:00,470.85,470.99,470.65,470.66,1324.0,457.0734,457.2093,456.8792,456.8889,1324.0
2023-11-21 12:50:00,470.81,471.11,470.81,471.11,404.0,457.0346,457.3258,457.0346,457.3258,404.0
2023-11-21 12:55:00,471.31,471.31,471.12,471.13,400.0,457.5199,457.5199,457.3355,457.3452,400.0
2023-11-21 13:00:00,471.2,471.4,470.98,471.4,734.0,457.4131,457.6073,457.1996,457.6073,734.0
2023-11-21 13:05:00,471.19,471.34,470.81,470.81,2421.0,457.4034,457.549,457.0346,457.0346,2421.0
2023-11-21 13:10:00,470.85,470.85,470.64,470.79,915.0,457.0734,457.0734,456.8695,457.0151,915.0
2023-11-21 13:15:00,470.88,471.04,470.8,470.86,1537.0,457.1025,457.2578,457.0248,457.0831,1537.0
2023-11-21 13:20:00,471.05,471.44,470.97,471.43,1209.0,457.2675,457.6461,457.1899,457.6364,1209.0
2023-11-21 13:25:00,471.26,471.46,470.7,470.7,2625.0,457.4714,457.6655,456.9278,456.9278,2625.0
2023-11-21 13:30:00,470.85,471.08,470.83,470.96,1000.0,457.0734,457.2967,457.054,457.1802,1000.0
2023-11-21 13:35:00,470.96,471.45,470.96,471.21,1557.0,457.1802,457.6558,457.1802,457.4228,1557.0
2023-11-21 13:40:00,471.42,471.76,471.39,471.73,823.0,457.6267,457.9568,457.5976,457.9276,823.0
2023-11-21 13:45:00,471.73,471.73,471.29,471.51,1648.0,457.9276,457.9276,457.5005,457.7141,1648.0
2023-11-21 13:50:00,471.5,472.02,471.5,471.86,2373.0,457.7044,458.2091,457.7044,458.0538,2373.0
2023-11-21 13:55:00,472.02,472.02,471.64,471.64,670.0,458.2091,458.2091,457.8403,457.8403,670.0
2023-11-21 14:00:00,471.9,471.93,471.54,471.54,1795.0,458.0927,458.1218,457.7432,457.7432,1795.0
2023-11-21 14:05:00,471.86,471.98,471.48,471.55,1301.0,458.0538,458.1703,457.6849,457.7529,1301.0
2023-11-21 14:10:00,471.34,471.34,470.91,471.13,700.0,457.549,457.549,457.1316,457.3452,700.0
2023-11-21 14:15:00,471.12,471.12,470.78,470.88,800.0,457.3355,457.3355,457.0054,457.1025,800.0
2023-11-21 14:20:00,471.05,471.18,470.92,470.93,536.0,457.2675,457.3937,457.1413,457.151,536.0
2023-11-21 14:25:00,470.92,471.35,470.54,471.35,5015.0,457.1413,457.5588,456.7725,457.5588,5015.0
2023-11-21 14:30:00,471.23,471.47,470.8,470.81,1281.0,457.4423,457.6752,457.0248,457.0346,1281.0
2023-11-21 14:35:00,470.79,471.13,470.78,470.86,720.0,457.0151,457.3452,457.0054,457.0831,720.0
2023-11-21 14:40:00,470.67,471.08,470.63,470.91,2283.0,456.8986,457.2967,456.8598,457.1316,2283.0
2023-11-21 14:45:00,470.9,471.23,470.9,471.22,1150.0,457.1219,457.4423,457.1219,457.4326,1150.0
2023-11-21 14:50:00,471.21,471.3,471.0,471.0,890.0,457.4228,457.5102,457.219,457.219,890.0
2023-11-21 14:55:00,471.03,471.25,471.02,471.13,901.0,457.2481,457.4617,457.2384,457.3452,901.0
2023-11-21 15:00:00,471.4,471.41,471.21,471.21,1601.0,457.6073,457.617,457.4228,457.4228,1601.0
2023-11-21 15:05:00,471.33,471.52,471.18,471.35,603.0,457.5393,457.7238,457.3937,457.5588,603.0
2023-11-21 15:10:00,471.53,471.53,471.22,471.23,1205.0,457.7335,457.7335,457.4326,457.4423,1205.0
2023-11-21 15:15:00,471.23,471.35,470.83,470.83,1808.0,457.4423,457.5588,457.054,457.054,1808.0
2023-11-21 15:20:00,470.66,470.98,470.64,470.8,1036.0,456.8889,457.1996,456.8695,457.0248,1036.0
2023-11-21 15:25:00,470.79,470.79,470.5,470.51,1563.0,457.0151,457.0151,456.7336,456.7433,1563.0
2023-11-21 15:30:00,470.63,470.63,470.2,470.57,4234.0,456.8598,456.8598,456.4424,456.8016,4234.0
2023-11-21 15:35:00,470.63,470.63,470.38,470.46,1122.0,456.8598,456.8598,456.6171,456.6948,1122.0
2023-11-21 15:40:00,470.35,470.49,470.1,470.18,2140.0,456.588,456.7239,456.3453,456.423,2140.0
2023-11-21 15:45:00,470.18,470.91,470.05,470.8,6241.0,456.423,457.1316,456.2968,457.0248,6241.0
2023-11-21 15:50:00,470.83,470.96,470.66,470.96,8954.0,457.054,457.1802,456.8889,457.1802,8954.0
2023-11-21 15:55:00,470.89,471.11,470.27,471.02,17574.0,457.1122,457.3258,456.5104,457.2384,17574.0
2023-11-22 09:30:00,468.71,470.84,467.76,469.5,6888.0,454.996,457.0637,454.0738,455.7629,6888.0
2023-11-22 09:35:00,469.5,470.62,469.5,470.12,1528.0,455.7629,456.8501,455.7629,456.3647,1528.0
2023-11-22 09:40:00,470.79,470.84,469.61,470.35,1500.0,457.0151,457.0637,455.8697,456.588,1500.0
2023-11-22 09:45:00,471.3,472.16,471.07,472.16,1079.0,457.5102,458.3451,457.2869,458.3451,1079.0
2023-11-22 09:50:00,472.91,472.91,472.04,472.04,600.0,459.0731,459.0731,458.2286,458.2286,600.0
2023-11-22 09:55:00,472.04,472.94,471.71,472.27,3010.0,458.2286,459.1022,457.9082,458.4518,3010.0
2023-11-22 10:00:00,472.47,472.66,471.77,472.03,1744.0,458.646,458.8304,457.9665,458.2189,1744.0
2023-11-22 10:05:00,471.86,471.86,471.44,471.44,800.0,458.0538,458.0538,457.6461,457.6461,800.0
2023-11-22 10:10:00,471.44,471.44,470.56,471.23,4274.0,457.6461,457.6461,456.7919,457.4423,4274.0
2023-11-22 10:15:00,471.45,471.58,470.98,470.98,2336.0,457.6558,457.782,457.1996,457.1996,2336.0
2023-11-22 10:20:00,471.27,471.56,470.76,471.33,4151.0,457.4811,457.7626,456.986,457.5393,4151.0
2023-11-22 10:25:00,470.89,470.93,470.51,470.51,1003.0,457.1122,457.151,456.7433,456.7433,1003.0
2023-11-22 10:30:00,470.65,470.92,470.45,470.66,1383.0,456.8792,457.1413,456.6851,456.8889,1383.0
2023-11-22 10:35:00,470.47,471.07,470.16,470.46,2711.0,456.7045,457.2869,456.4036,456.6948,2711.0
2023-11-22 10:40:00,470.25,470.45,470.25,470.42,1043.0,456.4909,456.6851,456.4909,456.656,1043.0
2023-11-22 10:45:00,470.15,470.47,470.04,470.33,2179.0,456.3939,456.7045,456.2871,456.5686,2179.0
2023-11-22 10:50:00,470.05,470.68,469.81,470.39,1728.0,456.2968,456.9084,456.0638,456.6268,1728.0
2023-11-22 10:55:00,470.67,470.92,470.27,470.9,757.0,456.8986,457.1413,456.5104,457.1219,757.0
2023-11-22 11:00:00,470.67,471.1,470.48,470.56,1641.0,456.8986,457.3161,456.7142,456.7919,1641.0
2023-11-22 11:05:00,470.71,471.33,470.7,471.33,1226.0,456.9375,457.5393,456.9278,457.5393,1226.0
2023-11-22 11:10:00,471.55,471.55,471.34,471.47,805.0,457.7529,457.7529,457.549,457.6752,805.0
2023-11-22 11:15:00,471.49,471.81,471.34,471.58,921.0,457.6947,458.0053,457.549,457.782,921.0
2023-11-22 11:20:00,471.62,471.81,471.62,471.68,804.0,457.8209,458.0053,457.8209,457.8791,804.0
2023-11-22 11:25:00,471.68,471.87,471.68,471.87,900.0,457.8791,458.0635,457.8791,458.0635,900.0
2023-11-22 11:30:00,471.58,472.03,471.43,472.03,2492.0,457.782,458.2189,457.6364,458.2189,2492.0
2023-11-22 11:35:00,471.88,471.88,471.46,471.46,775.0,458.0732,458.0732,457.6655,457.6655,775.0
2023-11-22 11:40:00,471.64,471.64,471.49,471.5,1090.0,457.8403,457.8403,457.6947,457.7044,1090.0
2023-11-22 11:45:00,471.63,471.84,471.47,471.54,1023.0,457.8306,458.0344,457.6752,457.7432,1023.0
2023-11-22 11:50:00,471.49,471.49,471.49,471.49,100.0,457.6947,457.6947,457.6947,457.6947,100.0
2023-11-22 11:55:00,471.63,471.74,471.32,471.69,2105.0,457.8306,457.9373,457.5296,457.8888,2105.0
2023-11-22 12:00:00,471.39,471.88,471.39,471.83,900.0,457.5976,458.0732,457.5976,458.0247,900.0
2023-11-22 12:05:00,471.83,472.24,471.56,471.56,5455.0,458.0247,458.4227,457.7626,457.7626,5455.0
2023-11-22 12:10:00,471.7,472.06,471.35,471.38,4049.0,457.8985,458.248,457.5588,457.5879,4049.0
2023-11-22 12:15:00,471.22,471.22,470.92,471.02,766.0,457.4326,457.4326,457.1413,457.2384,766.0
2023-11-22 12:20:00,470.9,471.38,470.9,470.99,1979.0,457.1219,457.5879,457.1219,457.2093,1979.0
2023-11-22 12:25:00,470.9,470.9,470.63,470.63,702.0,457.1219,457.1219,456.8598,456.8598,702.0
2023-11-22 12:30:00,470.52,470.62,470.15,470.21,900.0,456.753,456.8501,456.3939,456.4521,900.0
2023-11-22 12:35:00,470.16,470.41,470.08,470.24,1323.0,456.4036,456.6463,456.3259,456.4812,1323.0
2023-11-22 12:40:00,470.18,470.18,470.17,470.18,100.0,456.423,456.423,456.4133,456.423,100.0
2023-11-22 12:45:00,470.05,470.36,470.05,470.36,1225.0,456.2968,456.5977,456.2968,456.5977,1225.0
2023-11-22 12:50:00,470.27,470.28,469.94,470.28,645.0,456.5104,456.5201,456.19,456.5201,645.0
2023-11-22 12:55:00,470.31,470.51,469.95,470.02,2002.0,456.5492,456.7433,456.1997,456.2677,2002.0
2023-11-22 13:00:00,470.06,470.08,470.06,470.07,200.0,456.3065,456.3259,456.3065,456.3162,200.0
2023-11-22 13:05:00,470.05,470.33,470.04,470.12,700.0,456.2968,456.5686,456.2871,456.3647,700.0
2023-11-22 13:10:00,470.01,470.32,469.99,469.99,1263.0,456.258,456.5589,456.2385,456.2385,1263.0
2023-11-22 13:15:00,469.8,469.95,469.8,469.84,500.0,456.0541,456.1997,456.0541,456.0929,500.0
2023-11-22 13:20:00,469.85,470.15,469.85,470.15,1814.0,456.1026,456.3939,456.1026,456.3939,1814.0
2023-11-22 13:25:00,470.04,470.05,469.79,469.84,1180.0,456.2871,456.2968,456.0444,456.0929,1180.0
2023-11-22 13:30:00,469.66,469.83,469.47,469.49,400.0,455.9182,456.0832,455.7338,455.7532,400.0
2023-11-22 13:35:00,469.48,470.0,469.47,469.76,2226.0,455.7435,456.2483,455.7338,456.0153,2226.0
2023-11-22 13:40:00,469.74,469.74,469.44,469.67,1432.0,455.9959,455.9959,455.7046,455.9279,1432.0
2023-11-22 13:45:00,469.38,469.38,469.24,469.28,821.0,455.6464,455.6464,455.5105,455.5493,821.0
2023-11-22 13:50:00,469.27,469.28,469.06,469.08,810.0,455.5396,455.5493,455.3358,455.3552,810.0
2023-11-22 13:55:00,469.27,469.27,469.04,469.14,1647.0,455.5396,455.5396,455.3163,455.4134,1647.0
2023-11-22 14:00:00,469.21,469.21,469.16,469.19,600.0,455.4814,455.4814,455.4328,455.462,600.0
2023-11-22 14:05:00,469.24,469.52,468.84,469.15,6435.0,455.5105,455.7823,455.1222,455.4231,6435.0
2023-11-22 14:10:00,469.23,469.23,469.0,469.12,1604.0,455.5008,455.5008,455.2775,455.394,1604.0
2023-11-22 14:15:00,469.13,469.37,469.11,469.37,1048.0,455.4037,455.6367,455.3843,455.6367,1048.0
2023-11-22 14:20:00,469.49,469.51,469.26,469.33,500.0,455.7532,455.7726,455.5299,455.5979,500.0
2023-11-22 14:25:00,469.55,470.23,469.55,470.03,1212.0,455.8114,456.4715,455.8114,456.2774,1212.0
2023-11-22 14:30:00,470.27,470.55,469.89,469.95,2362.0,456.5104,456.7822,456.1415,456.1997,2362.0
2023-11-22 14:35:00,470.05,470.43,469.9,469.92,2586.0,456.2968,456.6657,456.1512,456.1706,2586.0
2023-11-22 14:40:00,469.99,470.37,469.9,470.37,900.0,456.2385,456.6074,456.1512,456.6074,900.0
2023-11-22 14:45:00,470.42,470.78,470.42,470.44,1389.0,456.656,457.0054,456.656,456.6754,1389.0
2023-11-22 14:50:00,470.36,471.33,470.32,471.33,4035.0,456.5977,457.5393,456.5589,457.5393,4035.0
2023-11-22 14:55:00,471.12,471.31,470.82,471.11,2298.0,457.3355,457.5199,457.0443,457.3258,2298.0
2023-11-22 15:00:00,471.04,471.32,470.84,471.26,2847.0,457.2578,457.5296,457.0637,457.4714,2847.0
2023-11-22 15:05:00,471.47,471.87,471.46,471.69,3127.0,457.6752,458.0635,457.6655,457.8888,3127.0
2023-11-22 15:10:00,471.69,471.9,471.64,471.9,1160.0,457.8888,458.0927,457.8403,458.0927,1160.0
2023-11-22 15:15:00,471.82,472.14,471.8,471.81,900.0,458.015,458.3256,457.9956,458.0053,900.0
2023-11-22 15:20:00,471.95,472.12,471.46,471.61,2595.0,458.1412,458.3062,457.6655,457.8111,2595.0
2023-11-22 15:25:00,471.62,471.84,471.61,471.83,400.0,457.8209,458.0344,457.8111,458.0247,400.0
2023-11-22 15:30:00,471.83,471.97,471.57,471.57,1352.0,458.0247,458.1606,457.7723,457.7723,1352.0
2023-11-22 15:35:00,471.45,471.73,471.14,471.6,4543.0,457.6558,457.9276,457.3549,457.8014,4543.0
2023-11-22 15:40:00,471.7,471.81,471.3,471.3,3526.0,457.8985,458.0053,457.5102,457.5102,3526.0
2023-11-22 15:45:00,471.45,472.0,471.44,471.92,1563.0,457.6558,458.1897,457.6461,458.1121,1563.0
2023-11-22 15:50:00,471.77,471.8,470.98,471.08,3906.0,457.9665,457.9956,457.1996,457.2967,3906.0
2023-11-22 15:55:00,471.11,471.58,471.11,471.36,10059.0,457.3258,457.782,457.3258,457.5685,10059.0
2023-11-24 09:30:00,471.5,473.61,470.96,472.66,6371.0,459.5196,461.576,458.9933,460.6501,6371.0
2023-11-24 09:35:00,472.13,472.66,471.84,472.49,1000.0,460.1336,460.6501,459.8509,460.4844,1000.0
2023-11-24 09:40:00,472.12,472.51,472.12,472.23,1451.0,460.1238,460.5039,460.1238,460.231,1451.0
2023-11-24 09:45:00,471.9,472.25,471.78,472.25,1226.0,459.9094,460.2505,459.7925,460.2505,1226.0
2023-11-24 09:50:00,472.21,472.46,471.88,472.46,2640.0,460.2115,460.4552,459.8899,460.4552,2640.0
2023-11-24 09:55:00,472.14,472.14,471.4,471.4,1643.0,460.1433,460.1433,459.4221,459.4221,1643.0
2023-11-24 10:00:00,470.98,471.32,470.33,470.71,2927.0,459.0128,459.3441,458.3793,458.7496,2927.0
2023-11-24 10:05:00,470.7,471.37,470.7,471.37,1864.0,458.7399,459.3929,458.7399,459.3929,1864.0
2023-11-24 10:10:00,471.61,471.61,471.59,471.59,300.0,459.6268,459.6268,459.6073,459.6073,300.0
2023-11-24 10:15:00,472.04,472.04,471.59,471.69,624.0,460.0459,460.0459,459.6073,459.7047,624.0
2023-11-24 10:20:00,471.81,471.88,471.58,471.86,1682.0,459.8217,459.8899,459.5975,459.8704,1682.0
2023-11-24 10:25:00,471.97,472.02,471.8,471.8,738.0,459.9776,460.0264,459.8119,459.8119,738.0
2023-11-24 10:30:00,472.16,472.39,471.85,471.9,4557.0,460.1628,460.387,459.8607,459.9094,4557.0
2023-11-24 10:35:00,471.59,471.88,471.59,471.88,403.0,459.6073,459.8899,459.6073,459.8899,403.0
2023-11-24 10:40:00,471.74,472.25,471.72,472.25,3725.0,459.7535,460.2505,459.734,460.2505,3725.0
2023-11-24 10:45:00,472.08,472.95,472.05,472.82,3755.0,460.0848,460.9327,460.0556,460.806,3755.0
2023-11-24 10:50:00,472.8,473.5,472.79,473.22,2786.0,460.7865,461.4688,460.7768,461.1959,2786.0
2023-11-24 10:55:00,473.19,473.19,472.73,472.73,742.0,461.1666,461.1666,460.7183,460.7183,742.0
2023-11-24 11:00:00,472.75,472.82,472.6,472.82,556.0,460.7378,460.806,460.5916,460.806,556.0
2023-11-24 11:05:00,472.69,472.88,472.58,472.59,996.0,460.6793,460.8645,460.5721,460.5819,996.0
2023-11-24 11:10:00,472.75,472.76,472.74,472.74,608.0,460.7378,460.7476,460.7281,460.7281,608.0
2023-11-24 11:15:00,472.89,473.05,472.75,472.95,1801.0,460.8743,461.0302,460.7378,460.9327,1801.0
2023-11-24 11:20:00,472.8,472.8,472.21,472.57,1441.0,460.7865,460.7865,460.2115,460.5624,1441.0
2023-11-24 11:25:00,472.8,473.03,472.67,473.03,658.0,460.7865,461.0107,460.6598,461.0107,658.0
2023-11-24 11:30:00,472.86,472.86,472.72,472.73,1114.0,460.845,460.845,460.7086,460.7183,1114.0
2023-11-24 11:35:00,472.65,472.65,472.32,472.33,900.0,460.6404,460.6404,460.3187,460.3285,900.0
2023-11-24 11:40:00,472.31,472.78,472.28,472.44,1981.0,460.309,460.767,460.2798,460.4357,1981.0
2023-11-24 11:45:00,472.4,472.4,471.97,471.98,731.0,460.3967,460.3967,459.9776,459.9874,731.0
2023-11-24 11:50:00,472.0,472.0,471.4,471.64,2097.0,460.0069,460.0069,459.4221,459.656,2097.0
2023-11-24 11:55:00,471.8,471.94,471.41,471.65,1905.0,459.8119,459.9484,459.4319,459.6658,1905.0
2023-11-24 12:00:00,471.76,471.83,471.65,471.72,712.0,459.773,459.8412,459.6658,459.734,712.0
2023-11-24 12:05:00,471.9,471.9,471.9,471.9,100.0,459.9094,459.9094,459.9094,459.9094,100.0
2023-11-24 12:10:00,472.0,472.1,471.93,472.1,857.0,460.0069,460.1043,459.9386,460.1043,857.0
2023-11-24 12:15:00,472.2,472.2,472.2,472.2,200.0,460.2018,460.2018,460.2018,460.2018,200.0
2023-11-24 12:20:00,471.78,471.8,471.57,471.8,923.0,459.7925,459.8119,459.5878,459.8119,923.0
2023-11-24 12:25:00,471.61,471.78,471.6,471.6,971.0,459.6268,459.7925,459.617,459.617,971.0
2023-11-24 12:30:00,471.67,471.67,471.55,471.55,323.0,459.6853,459.6853,459.5683,459.5683,323.0
2023-11-24 12:35:00,471.55,471.75,471.55,471.66,800.0,459.5683,459.7632,459.5683,459.6755,800.0
2023-11-24 12:40:00,471.64,471.69,471.53,471.55,950.0,459.656,459.7047,459.5488,459.5683,950.0
2023-11-24 12:45:00,471.62,471.62,471.48,471.6,2866.0,459.6365,459.6365,459.5001,459.617,2866.0
2023-11-24 12:50:00,471.49,471.65,470.92,470.92,2349.0,459.5098,459.6658,458.9543,458.9543,2349.0
2023-11-24 12:55:00,470.87,471.53,470.65,471.43,6035.0,458.9056,459.5488,458.6912,459.4514,6035.0
2023-11-27 09:30:00,470.81,470.81,470.02,470.1,6433.0,458.8471,458.8471,458.0772,458.1551,6433.0
2023-11-27 09:35:00,469.74,469.74,468.42,468.43,2327.0,457.8043,457.8043,456.5178,456.5276,2327.0
2023-11-27 09:40:00,468.01,468.01,466.48,466.76,5708.0,456.1182,456.1182,454.6271,454.9,5708.0
2023-11-27 09:45:00,467.06,468.16,467.06,468.16,2505.0,455.1924,456.2644,455.1924,456.2644,2505.0
2023-11-27 09:50:00,468.2,468.77,468.12,468.12,962.0,456.3034,456.8589,456.2255,456.2255,962.0
2023-11-27 09:55:00,468.54,468.54,468.53,468.53,706.0,456.6348,456.6348,456.625,456.625,706.0
2023-11-27 10:00:00,468.63,469.04,468.35,468.36,3797.0,456.7225,457.1221,456.4496,456.4594,3797.0
2023-11-27 10:05:00,468.32,468.63,467.6,467.6,1668.0,456.4204,456.7225,455.7187,455.7187,1668.0
2023-11-27 10:10:00,468.03,468.11,467.95,467.95,600.0,456.1377,456.2157,456.0598,456.0598,600.0
2023-11-27 10:15:00,468.17,468.18,467.85,467.86,851.0,456.2742,456.2839,455.9623,455.9721,851.0
2023-11-27 10:20:00,467.61,467.94,467.6,467.64,1601.0,455.7284,456.05,455.7187,455.7577,1601.0
2023-11-27 10:25:00,467.74,468.03,467.6,467.97,2067.0,455.8551,456.1377,455.7187,456.0793,2067.0
2023-11-27 10:30:00,468.0,468.0,467.47,467.47,1839.0,456.1085,456.1085,455.592,455.592,1839.0
2023-11-27 10:35:00,467.72,467.82,467.5,467.53,1152.0,455.8356,455.9331,455.6212,455.6504,1152.0
2023-11-27 10:40:00,467.55,467.88,467.51,467.72,2295.0,455.6699,455.9916,455.631,455.8356,2295.0
2023-11-27 10:45:00,467.8,467.8,467.22,467.23,972.0,455.9136,455.9136,455.3483,455.3581,972.0
2023-11-27 10:50:00,467.25,467.35,467.22,467.29,1658.0,455.3776,455.475,455.3483,455.4165,1658.0
2023-11-27 10:55:00,467.53,467.7,467.53,467.7,300.0,455.6504,455.8161,455.6504,455.8161,300.0
2023-11-27 11:00:00,467.87,467.93,467.56,467.61,1669.0,455.9818,456.0403,455.6797,455.7284,1669.0
2023-11-27 11:05:00,467.43,467.65,467.24,467.65,1980.0,455.553,455.7674,455.3678,455.7674,1980.0
2023-11-27 11:10:00,467.65,467.65,467.42,467.42,6596.0,455.7674,455.7674,455.5432,455.5432,6596.0
2023-11-27 11:15:00,467.42,467.48,467.41,467.48,309.0,455.5432,455.6017,455.5335,455.6017,309.0
2023-11-27 11:20:00,467.32,467.38,467.0,467.11,2117.0,455.4458,455.5043,455.1339,455.2411,2117.0
2023-11-27 11:25:00,467.1,467.1,466.77,466.82,1068.0,455.2314,455.2314,454.9098,454.9585,1068.0
2023-11-27 11:30:00,466.88,467.13,466.68,466.82,3250.0,455.017,455.2606,454.822,454.9585,3250.0
2023-11-27 11:35:00,466.82,466.82,466.38,466.39,700.0,454.9585,454.9585,454.5297,454.5394,700.0
2023-11-27 11:40:00,466.35,466.35,466.14,466.29,916.0,454.5004,454.5004,454.2958,454.442,916.0
2023-11-27 11:45:00,466.41,466.43,466.17,466.23,1266.0,454.5589,454.5784,454.325,454.3835,1266.0
2023-11-27 11:50:00,466.19,466.19,466.19,466.19,300.0,454.3445,454.3445,454.3445,454.3445,300.0
2023-11-27 11:55:00,466.45,466.45,466.21,466.21,960.0,454.5979,454.5979,454.364,454.364,960.0
2023-11-27 12:00:00,466.32,466.32,465.89,465.95,2218.0,454.4712,454.4712,454.0521,454.1106,2218.0
2023-11-27 12:05:00,465.83,466.03,465.79,465.8,1000.0,453.9936,454.1886,453.9547,453.9644,1000.0
2023-11-27 12:10:00,465.6,465.84,465.59,465.84,223.0,453.7695,454.0034,453.7597,454.0034,223.0
2023-11-27 12:15:00,465.85,466.05,465.57,465.57,22539.0,454.0131,454.2081,453.7402,453.7402,22539.0
2023-11-27 12:20:00,465.84,466.15,465.56,466.1,6215.0,454.0034,454.3055,453.7305,454.2568,6215.0
2023-11-27 12:25:00,465.84,466.02,465.6,465.75,1458.0,454.0034,454.1788,453.7695,453.9157,1458.0
2023-11-27 12:30:00,465.56,466.53,465.56,466.53,4892.0,453.7305,454.6759,453.7305,454.6759,4892.0
2023-11-27 12:35:00,466.5,466.73,466.18,466.18,2503.0,454.6466,454.8708,454.3347,454.3347,2503.0
2023-11-27 12:40:00,466.4,466.43,466.23,466.24,2091.0,454.5492,454.5784,454.3835,454.3932,2091.0
2023-11-27 12:45:00,466.35,466.48,466.35,466.47,4187.0,454.5004,454.6271,454.5004,454.6174,4187.0
2023-11-27 12:50:00,466.53,466.66,466.4,466.66,1355.0,454.6759,454.8026,454.5492,454.8026,1355.0
2023-11-27 12:55:00,466.72,466.73,466.46,466.46,3253.0,454.861,454.8708,454.6076,454.6076,3253.0
2023-11-27 13:00:00,466.4,466.45,466.26,466.45,746.0,454.5492,454.5979,454.4127,454.5979,746.0
2023-11-27 13:05:00,466.27,466.47,466.27,466.37,925.0,454.4225,454.6174,454.4225,454.5199,925.0
2023-11-27 13:10:00,466.53,466.53,466.06,466.06,2439.0,454.6759,454.6759,454.2178,454.2178,2439.0
2023-11-27 13:15:00,466.02,466.36,466.02,466.2,878.0,454.1788,454.5102,454.1788,454.3542,878.0
2023-11-27 13:20:00,466.37,466.52,466.37,466.52,200.0,454.5199,454.6661,454.5199,454.6661,200.0
2023-11-27 13:25:00,466.56,466.57,466.26,466.3,1160.0,454.7051,454.7148,454.4127,454.4517,1160.0
2023-11-27 13:30:00,466.41,466.73,466.41,466.73,802.0,454.5589,454.8708,454.5589,454.8708,802.0
2023-11-27 13:35:00,466.64,466.82,466.62,466.62,1467.0,454.7831,454.9585,454.7636,454.7636,1467.0
2023-11-27 13:40:00,466.5,466.96,466.43,466.93,1559.0,454.6466,455.0949,454.5784,455.0657,1559.0
2023-11-27 13:45:00,467.29,467.5,467.06,467.45,4900.0,455.4165,455.6212,455.1924,455.5725,4900.0
2023-11-27 13:50:00,467.5,467.5,467.14,467.18,2711.0,455.6212,455.6212,455.2704,455.3093,2711.0
2023-11-27 13:55:00,467.19,467.66,467.19,467.48,1210.0,455.3191,455.7771,455.3191,455.6017,1210.0
2023-11-27 14:00:00,467.43,467.52,467.29,467.52,1638.0,455.553,455.6407,455.4165,455.6407,1638.0
2023-11-27 14:05:00,467.63,467.63,467.47,467.61,1988.0,455.7479,455.7479,455.592,455.7284,1988.0
2023-11-27 14:10:00,467.49,467.6,467.49,467.59,1374.0,455.6115,455.7187,455.6115,455.7089,1374.0
2023-11-27 14:15:00,467.62,467.65,467.46,467.57,2185.0,455.7382,455.7674,455.5822,455.6894,2185.0
2023-11-27 14:20:00,467.5,467.51,467.35,467.44,2867.0,455.6212,455.631,455.475,455.5627,2867.0
2023-11-27 14:25:00,467.42,467.42,467.24,467.33,1263.0,455.5432,455.5432,455.3678,455.4555,1263.0
2023-11-27 14:30:00,467.21,467.43,467.21,467.37,1151.0,455.3386,455.553,455.3386,455.4945,1151.0
2023-11-27 14:35:00,467.37,467.37,467.2,467.3,1753.0,455.4945,455.4945,455.3288,455.4263,1753.0
2023-11-27 14:40:00,467.24,467.29,466.84,466.94,1852.0,455.3678,455.4165,454.978,455.0754,1852.0
2023-11-27 14:45:00,466.96,466.97,466.82,466.94,700.0,455.0949,455.1047,454.9585,455.0754,700.0
2023-11-27 14:50:00,466.91,467.01,466.74,466.74,1502.0,455.0462,455.1437,454.8805,454.8805,1502.0
2023-11-27 14:55:00,466.91,466.92,466.68,466.92,1900.0,455.0462,455.0559,454.822,455.0559,1900.0
2023-11-27 15:00:00,466.95,467.03,466.86,467.0,2100.0,455.0852,455.1632,454.9975,455.1339,2100.0
2023-11-27 15:05:00,466.93,467.01,466.78,466.83,1536.0,455.0657,455.1437,454.9195,454.9682,1536.0
2023-11-27 15:10:00,466.88,467.11,466.87,466.98,1615.0,455.017,455.2411,455.0072,455.1144,1615.0
2023-11-27 15:15:00,466.88,467.49,466.73,467.49,2259.0,455.017,455.6115,454.8708,455.6115,2259.0
2023-11-27 15:20:00,467.34,467.38,467.15,467.22,7556.0,455.4653,455.5043,455.2801,455.3483,7556.0
2023-11-27 15:25:00,467.35,467.35,467.07,467.07,3432.0,455.475,455.475,455.2021,455.2021,3432.0
2023-11-27 15:30:00,467.28,467.5,467.02,467.5,3925.0,455.4068,455.6212,455.1534,455.6212,3925.0
2023-11-27 15:35:00,467.5,467.8,467.5,467.69,2266.0,455.6212,455.9136,455.6212,455.8064,2266.0
2023-11-27 15:40:00,467.62,467.7,467.32,467.63,2223.0,455.7382,455.8161,455.4458,455.7479,2223.0
2023-11-27 15:45:00,467.73,468.66,467.72,468.23,13022.0,455.8454,456.7517,455.8356,456.3327,13022.0
2023-11-27 15:50:00,468.33,468.61,468.09,468.09,5929.0,456.4301,456.703,456.1962,456.1962,5929.0
2023-11-27 15:55:00,468.08,468.49,467.79,468.22,21683.0,456.1865,456.5861,455.9038,456.3229,21683.0
2023-11-28 09:30:00,470.53,470.53,468.81,469.25,7641.0,458.5742,458.5742,456.8979,457.3267,7641.0
2023-11-28 09:35:00,469.37,469.38,468.85,469.37,708.0,457.4437,457.4534,456.9369,457.4437,708.0
2023-11-28 09:40:00,469.76,470.28,469.4,470.28,2239.0,457.8238,458.3306,457.4729,458.3306,2239.0
2023-11-28 09:45:00,470.1,470.1,469.54,469.86,2368.0,458.1551,458.1551,457.6094,457.9212,2368.0
2023-11-28 09:50:00,469.64,470.1,469.36,469.62,2757.0,457.7068,458.1551,457.4339,457.6873,2757.0
2023-11-28 09:55:00,469.89,470.16,469.86,469.86,1353.0,457.9505,458.2136,457.9212,457.9212,1353.0
2023-11-28 10:00:00,469.84,469.94,469.62,469.77,2694.0,457.9018,457.9992,457.6873,457.8335,2694.0
2023-11-28 10:05:00,469.98,470.23,469.63,470.23,1358.0,458.0382,458.2818,457.6971,458.2818,1358.0
2023-11-28 10:10:00,470.05,470.86,470.05,470.59,1080.0,458.1064,458.8958,458.1064,458.6327,1080.0
2023-11-28 10:15:00,471.0,471.65,471.0,471.31,2453.0,459.0323,459.6658,459.0323,459.3344,2453.0
2023-11-28 10:20:00,471.44,472.28,471.44,472.28,2288.0,459.4611,460.2798,459.4611,460.2798,2288.0
2023-11-28 10:25:00,471.98,472.12,471.85,472.12,760.0,459.9874,460.1238,459.8607,460.1238,760.0
2023-11-28 10:30:00,472.21,472.58,471.9,472.58,1824.0,460.2115,460.5721,459.9094,460.5721,1824.0
2023-11-28 10:35:00,472.8,473.2,472.55,472.9,3628.0,460.7865,461.1764,460.5429,460.884,3628.0
2023-11-28 10:40:00,473.08,473.35,472.97,473.21,800.0,461.0594,461.3226,460.9522,461.1861,800.0
2023-11-28 10:45:00,472.94,473.1,472.57,473.1,1509.0,460.923,461.0789,460.5624,461.0789,1509.0
2023-11-28 10:50:00,473.01,473.23,472.98,473.05,1498.0,460.9912,461.2056,460.962,461.0302,1498.0
2023-11-28 10:55:00,473.23,473.23,473.02,473.23,1000.0,461.2056,461.2056,461.0009,461.2056,1000.0
2023-11-28 11:00:00,473.05,473.05,472.5,472.5,970.0,461.0302,461.0302,460.4942,460.4942,970.0
2023-11-28 11:05:00,472.7,472.72,472.59,472.72,800.0,460.6891,460.7086,460.5819,460.7086,800.0
2023-11-28 11:10:00,472.89,473.04,472.77,472.92,1444.0,460.8743,461.0204,460.7573,460.9035,1444.0
2023-11-28 11:15:00,473.18,473.29,472.94,473.12,1226.0,461.1569,461.2641,460.923,461.0984,1226.0
2023-11-28 11:20:00,473.47,473.47,473.24,473.24,325.0,461.4395,461.4395,461.2154,461.2154,325.0
2023-11-28 11:25:00,473.46,473.57,473.45,473.57,360.0,461.4298,461.537,461.42,461.537,360.0
2023-11-28 11:30:00,473.54,473.54,473.27,473.3,916.0,461.5077,461.5077,461.2446,461.2738,916.0
2023-11-28 11:35:00,473.36,473.46,473.28,473.28,1598.0,461.3323,461.4298,461.2543,461.2543,1598.0
2023-11-28 11:40:00,473.42,473.45,473.1,473.19,700.0,461.3908,461.42,461.0789,461.1666,700.0
2023-11-28 11:45:00,473.14,473.43,473.04,473.06,4003.0,461.1179,461.4005,461.0204,461.0399,4003.0
2023-11-28 11:50:00,473.24,473.28,473.01,473.06,1195.0,461.2154,461.2543,460.9912,461.0399,1195.0
2023-11-28 11:55:00,473.04,473.09,472.76,472.76,415.0,461.0204,461.0692,460.7476,460.7476,415.0
2023-11-28 12:00:00,472.92,472.92,472.8,472.8,632.0,460.9035,460.9035,460.7865,460.7865,632.0
2023-11-28 12:05:00,472.83,472.91,472.51,472.51,600.0,460.8158,460.8937,460.5039,460.5039,600.0
2023-11-28 12:10:00,472.96,472.96,472.67,472.67,579.0,460.9425,460.9425,460.6598,460.6598,579.0
2023-11-28 12:15:00,472.55,472.55,472.03,472.16,731.0,460.5429,460.5429,460.0361,460.1628,731.0
2023-11-28 12:20:00,472.31,472.39,472.31,472.32,414.0,460.309,460.387,460.309,460.3187,414.0
2023-11-28 12:25:00,472.18,472.23,472.0,472.11,801.0,460.1823,460.231,460.0069,460.1141,801.0
2023-11-28 12:30:00,472.01,472.22,471.91,471.91,3328.0,460.0166,460.2213,459.9192,459.9192,3328.0
2023-11-28 12:35:00,472.37,472.6,472.26,472.6,1020.0,460.3675,460.5916,460.2603,460.5916,1020.0
2023-11-28 12:40:00,473.01,473.01,472.89,472.89,406.0,460.9912,460.9912,460.8743,460.8743,406.0
2023-11-28 12:45:00,472.8,472.88,472.52,472.52,420.0,460.7865,460.8645,460.5137,460.5137,420.0
2023-11-28 12:50:00,472.8,472.97,472.76,472.81,900.0,460.7865,460.9522,460.7476,460.7963,900.0
2023-11-28 12:55:00,472.92,473.18,472.89,472.89,1314.0,460.9035,461.1569,460.8743,460.8743,1314.0
2023-11-28 13:00:00,473.02,473.02,472.16,472.16,1122.0,461.0009,461.0009,460.1628,460.1628,1122.0
2023-11-28 13:05:00,472.39,472.42,472.21,472.33,730.0,460.387,460.4162,460.2115,460.3285,730.0
2023-11-28 13:10:00,472.33,472.69,472.33,472.68,600.0,460.3285,460.6793,460.3285,460.6696,600.0
2023-11-28 13:15:00,472.49,472.54,472.33,472.54,2010.0,460.4844,460.5331,460.3285,460.5331,2010.0
2023-11-28 13:20:00,472.54,472.68,472.5,472.68,600.0,460.5331,460.6696,460.4942,460.6696,600.0
2023-11-28 13:25:00,472.72,472.75,472.59,472.75,1109.0,460.7086,460.7378,460.5819,460.7378,1109.0
2023-11-28 13:30:00,472.91,472.91,472.71,472.73,1468.0,460.8937,460.8937,460.6988,460.7183,1468.0
2023-11-28 13:35:00,472.97,473.02,472.73,473.0,1128.0,460.9522,461.0009,460.7183,460.9815,1128.0
2023-11-28 13:40:00,472.98,473.06,472.96,473.03,1593.0,460.962,461.0399,460.9425,461.0107,1593.0
2023-11-28 13:45:00,472.8,472.8,472.8,472.8,221.0,460.7865,460.7865,460.7865,460.7865,221.0
2023-11-28 13:50:00,472.83,472.83,472.36,472.36,300.0,460.8158,460.8158,460.3577,460.3577,300.0
2023-11-28 13:55:00,472.3,472.36,471.84,471.84,400.0,460.2992,460.3577,459.8509,459.8509,400.0
2023-11-28 14:00:00,472.18,472.22,471.97,472.17,1318.0,460.1823,460.2213,459.9776,460.1725,1318.0
2023-11-28 14:05:00,472.19,472.19,471.87,471.87,2194.0,460.192,460.192,459.8802,459.8802,2194.0
2023-11-28 14:10:00,471.88,472.23,471.77,472.16,3976.0,459.8899,460.231,459.7827,460.1628,3976.0
2023-11-28 14:15:00,472.18,472.18,471.86,471.88,1391.0,460.1823,460.1823,459.8704,459.8899,1391.0
2023-11-28 14:20:00,471.79,472.03,471.78,472.0,1196.0,459.8022,460.0361,459.7925,460.0069,1196.0
2023-11-28 14:25:00,471.94,472.15,471.93,471.96,2776.0,459.9484,460.1531,459.9386,459.9679,2776.0
2023-11-28 14:30:00,471.94,472.14,471.88,472.14,1712.0,459.9484,460.1433,459.8899,460.1433,1712.0
2023-11-28 14:35:00,472.16,472.17,471.26,471.27,2747.0,460.1628,460.1725,459.2857,459.2954,2747.0
2023-11-28 14:40:00,471.36,471.55,471.25,471.52,899.0,459.3831,459.5683,459.2759,459.5391,899.0
2023-11-28 14:45:00,471.47,471.54,471.37,471.53,786.0,459.4903,459.5586,459.3929,459.5488,786.0
2023-11-28 14:50:00,471.54,471.84,471.4,471.84,1959.0,459.5586,459.8509,459.4221,459.8509,1959.0
2023-11-28 14:55:00,471.75,471.75,471.58,471.61,1083.0,459.7632,459.7632,459.5975,459.6268,1083.0
2023-11-28 15:00:00,471.57,471.62,471.57,471.61,857.0,459.5878,459.6365,459.5878,459.6268,857.0
2023-11-28 15:05:00,471.63,471.63,471.03,471.09,2800.0,459.6463,459.6463,459.0615,459.12,2800.0
2023-11-28 15:10:00,470.95,471.4,470.94,471.4,900.0,458.9835,459.4221,458.9738,459.4221,900.0
2023-11-28 15:15:00,471.35,471.42,471.31,471.42,535.0,459.3734,459.4416,459.3344,459.4416,535.0
2023-11-28 15:20:00,471.54,471.72,471.32,471.71,3633.0,459.5586,459.734,459.3441,459.7242,3633.0
2023-11-28 15:25:00,471.72,472.08,471.14,471.71,34961.0,459.734,460.0848,459.1687,459.7242,34961.0
2023-11-28 15:30:00,471.7,471.7,471.37,471.56,1099.0,459.7145,459.7145,459.3929,459.578,1099.0
2023-11-28 15:35:00,471.41,471.43,471.09,471.09,2071.0,459.4319,459.4514,459.12,459.12,2071.0
2023-11-28 15:40:00,470.96,471.03,470.86,470.98,2732.0,458.9933,459.0615,458.8958,459.0128,2732.0
2023-11-28 15:45:00,470.81,470.95,470.66,470.95,5808.0,458.8471,458.9835,458.7009,458.9835,5808.0
2023-11-28 15:50:00,470.84,470.97,469.62,469.62,7613.0,458.8763,459.003,457.6873,457.6873,7613.0
2023-11-28 15:55:00,469.68,470.44,469.37,470.11,36921.0,457.7458,458.4865,457.4437,458.1649,36921.0
2023-11-29 09:30:00,470.28,471.42,470.28,470.59,7241.0,458.3306,459.4416,458.3306,458.6327,7241.0
2023-11-29 09:35:00,470.27,470.27,469.32,469.55,1841.0,458.3208,458.3208,457.395,457.6191,1841.0
2023-11-29 09:40:00,469.36,469.71,468.73,468.73,3357.0,457.4339,457.7751,456.82,456.82,3357.0
2023-11-29 09:45:00,469.39,469.39,468.85,468.85,1105.0,457.4632,457.4632,456.9369,456.9369,1105.0
2023-11-29 09:50:00,469.46,469.46,469.04,469.09,753.0,457.5314,457.5314,457.1221,457.1708,753.0
2023-11-29 09:55:00,469.26,469.45,469.04,469.28,2530.0,457.3365,457.5217,457.1221,457.356,2530.0
2023-11-29 10:00:00,469.17,469.71,469.17,469.45,1472.0,457.2488,457.7751,457.2488,457.5217,1472.0
2023-11-29 10:05:00,470.06,470.25,469.66,469.75,3897.0,458.1162,458.3013,457.7263,457.814,3897.0
2023-11-29 10:10:00,469.57,469.92,469.31,469.45,4478.0,457.6386,457.9797,457.3852,457.5217,4478.0
2023-11-29 10:15:00,469.66,469.86,469.45,469.45,1775.0,457.7263,457.9212,457.5217,457.5217,1775.0
2023-11-29 10:20:00,469.29,469.58,468.59,468.6,2560.0,457.3657,457.6484,456.6835,456.6933,2560.0
2023-11-29 10:25:00,468.48,468.48,467.83,468.19,1778.0,456.5763,456.5763,455.9428,456.2937,1778.0
2023-11-29 10:30:00,468.17,468.38,467.79,467.8,2405.0,456.2742,456.4788,455.9038,455.9136,2405.0
2023-11-29 10:35:00,467.79,467.89,467.32,467.33,1906.0,455.9038,456.0013,455.4458,455.4555,1906.0
2023-11-29 10:40:00,467.43,467.72,467.23,467.45,1648.0,455.553,455.8356,455.3581,455.5725,1648.0
2023-11-29 10:45:00,467.7,467.9,467.7,467.77,887.0,455.8161,456.011,455.8161,455.8843,887.0
2023-11-29 10:50:00,467.77,468.29,467.77,467.86,2930.0,455.8843,456.3911,455.8843,455.9721,2930.0
2023-11-29 10:55:00,467.92,467.92,465.32,465.46,57407.0,456.0305,456.0305,453.4966,453.633,57407.0
2023-11-29 11:00:00,465.33,465.35,464.44,465.33,2853.0,453.5063,453.5258,452.639,453.5063,2853.0
2023-11-29 11:05:00,465.31,465.45,464.96,465.15,2873.0,453.4869,453.6233,453.1457,453.3309,2873.0
2023-11-29 11:10:00,464.82,464.89,464.67,464.89,1523.0,453.0093,453.0775,452.8631,453.0775,1523.0
2023-11-29 11:15:00,465.08,465.25,464.84,465.25,2844.0,453.2627,453.4284,453.0288,453.4284,2844.0
2023-11-29 11:20:00,465.12,466.07,464.9,466.04,1564.0,453.3017,454.2275,453.0873,454.1983,1564.0
2023-11-29 11:25:00,466.17,466.37,465.92,466.16,2024.0,454.325,454.5199,454.0814,454.3153,2024.0
2023-11-29 11:30:00,466.23,466.63,466.13,466.54,1345.0,454.3835,454.7733,454.286,454.6856,1345.0
2023-11-29 11:35:00,466.79,467.17,466.77,467.17,1281.0,454.9292,455.2996,454.9098,455.2996,1281.0
2023-11-29 11:40:00,467.33,467.33,466.79,467.11,905.0,455.4555,455.4555,454.9292,455.2411,905.0
2023-11-29 11:45:00,467.14,467.14,466.86,466.93,900.0,455.2704,455.2704,454.9975,455.0657,900.0
2023-11-29 11:50:00,466.92,467.16,466.92,467.11,904.0,455.0559,455.2898,455.0559,455.2411,904.0
2023-11-29 11:55:00,467.28,467.3,467.18,467.3,3259.0,455.4068,455.4263,455.3093,455.4263,3259.0
2023-11-29 12:00:00,467.25,467.26,467.1,467.18,1000.0,455.3776,455.3873,455.2314,455.3093,1000.0
2023-11-29 12:05:00,467.05,467.05,466.83,467.04,1500.0,455.1826,455.1826,454.9682,455.1729,1500.0
2023-11-29 12:10:00,467.27,467.27,467.02,467.17,1278.0,455.3971,455.3971,455.1534,455.2996,1278.0
2023-11-29 12:15:00,467.12,467.61,467.12,467.55,3441.0,455.2509,455.7284,455.2509,455.6699,3441.0
2023-11-29 12:20:00,467.62,467.66,467.33,467.52,2060.0,455.7382,455.7771,455.4555,455.6407,2060.0
2023-11-29 12:25:00,467.41,467.41,467.17,467.17,551.0,455.5335,455.5335,455.2996,455.2996,551.0
2023-11-29 12:30:00,467.09,467.2,466.99,467.05,709.0,455.2216,455.3288,455.1242,455.1826,709.0
2023-11-29 12:35:00,467.24,467.5,467.02,467.02,1741.0,455.3678,455.6212,455.1534,455.1534,1741.0
2023-11-29 12:40:00,466.74,466.75,466.62,466.63,910.0,454.8805,454.8903,454.7636,454.7733,910.0
2023-11-29 12:45:00,466.85,466.91,466.67,466.79,809.0,454.9877,455.0462,454.8123,454.9292,809.0
2023-11-29 12:50:00,466.63,466.83,466.53,466.83,982.0,454.7733,454.9682,454.6759,454.9682,982.0
2023-11-29 12:55:00,466.65,466.71,466.4,466.66,1639.0,454.7928,454.8513,454.5492,454.8026,1639.0
2023-11-29 13:00:00,466.65,466.71,466.6,466.71,1315.0,454.7928,454.8513,454.7441,454.8513,1315.0
2023-11-29 13:05:00,466.63,466.63,466.4,466.51,400.0,454.7733,454.7733,454.5492,454.6564,400.0
2023-11-29 13:10:00,466.68,466.68,466.37,466.41,1021.0,454.822,454.822,454.5199,454.5589,1021.0
2023-11-29 13:15:00,466.31,466.52,466.28,466.43,1359.0,454.4614,454.6661,454.4322,454.5784,1359.0
2023-11-29 13:20:00,466.39,466.56,466.29,466.56,1200.0,454.5394,454.7051,454.442,454.7051,1200.0
2023-11-29 13:25:00,466.56,466.98,466.56,466.77,1518.0,454.7051,455.1144,454.7051,454.9098,1518.0
2023-11-29 13:30:00,466.77,467.07,466.77,466.77,1224.0,454.9098,455.2021,454.9098,454.9098,1224.0
2023-11-29 13:35:00,467.13,467.27,466.91,466.91,1243.0,455.2606,455.3971,455.0462,455.0462,1243.0
2023-11-29 13:40:00,467.06,467.12,466.69,466.69,1349.0,455.1924,455.2509,454.8318,454.8318,1349.0
2023-11-29 13:45:00,466.7,466.87,466.7,466.87,821.0,454.8415,455.0072,454.8415,455.0072,821.0
2023-11-29 13:50:00,466.98,467.05,466.59,466.96,1885.0,455.1144,455.1826,454.7343,455.0949,1885.0
2023-11-29 13:55:00,466.81,466.98,466.81,466.98,415.0,454.9487,455.1144,454.9487,455.1144,415.0
2023-11-29 14:00:00,467.06,467.2,467.06,467.14,1350.0,455.1924,455.3288,455.1924,455.2704,1350.0
2023-11-29 14:05:00,467.08,467.48,467.08,467.45,1289.0,455.2119,455.6017,455.2119,455.5725,1289.0
2023-11-29 14:10:00,467.41,467.41,467.03,467.17,2229.0,455.5335,455.5335,455.1632,455.2996,2229.0
2023-11-29 14:15:00,467.12,467.28,466.92,466.98,2544.0,455.2509,455.4068,455.0559,455.1144,2544.0
2023-11-29 14:20:00,467.02,467.1,466.95,467.1,454.0,455.1534,455.2314,455.0852,455.2314,454.0
2023-11-29 14:25:00,467.1,467.11,466.8,466.91,2013.0,455.2314,455.2411,454.939,455.0462,2013.0
2023-11-29 14:30:00,466.91,466.92,466.12,466.12,1400.0,455.0462,455.0559,454.2763,454.2763,1400.0
2023-11-29 14:35:00,466.26,466.27,465.97,465.97,1406.0,454.4127,454.4225,454.1301,454.1301,1406.0
2023-11-29 14:40:00,465.86,465.87,465.44,465.57,3279.0,454.0229,454.0326,453.6136,453.7402,3279.0
2023-11-29 14:45:00,465.59,465.59,465.45,465.59,300.0,453.7597,453.7597,453.6233,453.7597,300.0
2023-11-29 14:50:00,465.79,465.79,465.62,465.71,900.0,453.9547,453.9547,453.789,453.8767,900.0
2023-11-29 14:55:00,465.65,466.11,465.65,466.11,1817.0,453.8182,454.2665,453.8182,454.2665,1817.0
2023-11-29 15:00:00,466.17,467.18,466.15,466.98,6623.0,454.325,455.3093,454.3055,455.1144,6623.0
2023-11-29 15:05:00,466.99,467.06,466.72,466.84,1748.0,455.1242,455.1924,454.861,454.978,1748.0
2023-11-29 15:10:00,466.85,466.95,466.77,466.95,936.0,454.9877,455.0852,454.9098,455.0852,936.0
2023-11-29 15:15:00,467.03,467.03,466.35,466.6,2681.0,455.1632,455.1632,454.5004,454.7441,2681.0
2023-11-29 15:20:00,466.56,466.73,466.34,466.34,5430.0,454.7051,454.8708,454.4907,454.4907,5430.0
2023-11-29 15:25:00,466.37,466.37,465.98,466.03,2143.0,454.5199,454.5199,454.1398,454.1886,2143.0
2023-11-29 15:30:00,465.81,466.21,465.81,466.05,2311.0,453.9742,454.364,453.9742,454.2081,2311.0
2023-11-29 15:35:00,466.05,466.18,465.77,466.15,1784.0,454.2081,454.3347,453.9352,454.3055,1784.0
2023-11-29 15:40:00,466.17,466.63,466.05,466.63,3780.0,454.325,454.7733,454.2081,454.7733,3780.0
2023-11-29 15:45:00,466.6,466.64,466.34,466.64,2253.0,454.7441,454.7831,454.4907,454.7831,2253.0
2023-11-29 15:50:00,466.7,467.21,466.69,467.18,7186.0,454.8415,455.3386,454.8318,455.3093,7186.0
2023-11-29 15:55:00,467.18,467.6,467.18,467.58,12458.0,455.3093,455.7187,455.3093,455.6992,12458.0
2023-11-30 09:30:00,469.22,470.0,468.39,469.54,7523.0,457.2975,458.0577,456.4886,457.6094,7523.0
2023-11-30 09:35:00,468.74,470.68,468.73,470.65,2564.0,456.8297,458.7204,456.82,458.6912,2564.0
2023-11-30 09:40:00,470.64,472.0,470.5,470.52,4427.0,458.6814,460.0069,458.545,458.5645,4427.0
2023-11-30 09:45:00,470.34,471.33,470.33,470.78,5756.0,458.389,459.3539,458.3793,458.8179,5756.0
2023-11-30 09:50:00,470.97,471.5,470.97,471.5,3300.0,459.003,459.5196,459.003,459.5196,3300.0
2023-11-30 09:55:00,471.61,472.24,471.4,471.92,3463.0,459.6268,460.2408,459.4221,459.9289,3463.0
2023-11-30 10:00:00,472.92,472.92,472.12,472.62,2509.0,460.9035,460.9035,460.1238,460.6111,2509.0
2023-11-30 10:05:00,472.7,472.71,472.26,472.59,2237.0,460.6891,460.6988,460.2603,460.5819,2237.0
2023-11-30 10:10:00,472.39,472.61,471.9,472.37,4106.0,460.387,460.6014,459.9094,460.3675,4106.0
2023-11-30 10:15:00,472.3,472.81,472.01,472.42,4175.0,460.2992,460.7963,460.0166,460.4162,4175.0
2023-11-30 10:20:00,472.43,472.71,472.34,472.71,1311.0,460.4259,460.6988,460.3382,460.6988,1311.0
2023-11-30 10:25:00,472.71,472.99,472.37,472.72,7754.0,460.6988,460.9717,460.3675,460.7086,7754.0
2023-11-30 10:30:00,472.57,473.18,472.55,473.18,1373.0,460.5624,461.1569,460.5429,461.1569,1373.0
2023-11-30 10:35:00,473.37,473.38,472.95,473.0,2836.0,461.3421,461.3518,460.9327,460.9815,2836.0
2023-11-30 10:40:00,473.21,473.76,473.14,473.46,1901.0,461.1861,461.7221,461.1179,461.4298,1901.0
2023-11-30 10:45:00,473.75,473.99,473.32,473.9,4227.0,461.7124,461.9463,461.2933,461.8586,4227.0
2023-11-30 10:50:00,473.94,474.13,473.39,474.13,2292.0,461.8976,462.0827,461.3615,462.0827,2292.0
2023-11-30 10:55:00,474.15,474.55,474.02,474.02,4748.0,462.1022,462.4921,461.9755,461.9755,4748.0
2023-11-30 11:00:00,473.8,474.37,473.8,474.02,3595.0,461.7611,462.3166,461.7611,461.9755,3595.0
2023-11-30 11:05:00,474.17,474.65,473.99,474.65,3583.0,462.1217,462.5895,461.9463,462.5895,3583.0
2023-11-30 11:10:00,474.79,474.99,473.77,473.77,3377.0,462.726,462.9209,461.7319,461.7319,3377.0
2023-11-30 11:15:00,474.11,474.24,473.91,474.04,1701.0,462.0633,462.19,461.8683,461.995,1701.0
2023-11-30 11:20:00,474.04,474.51,473.89,474.2,7800.0,461.995,462.4531,461.8488,462.151,7800.0
2023-11-30 11:25:00,474.36,474.58,473.57,473.67,3592.0,462.3069,462.5213,461.537,461.6344,3592.0
2023-11-30 11:30:00,473.88,474.01,473.66,474.01,2423.0,461.8391,461.9658,461.6247,461.9658,2423.0
2023-11-30 11:35:00,473.88,474.07,472.94,472.94,2758.0,461.8391,462.0243,460.923,460.923,2758.0
2023-11-30 11:40:00,472.93,473.49,472.91,472.93,3105.0,460.9132,461.459,460.8937,460.9132,3105.0
2023-11-30 11:45:00,472.69,473.01,472.51,472.63,4115.0,460.6793,460.9912,460.5039,460.6209,4115.0
2023-11-30 11:50:00,472.83,473.21,472.76,472.76,2647.0,460.8158,461.1861,460.7476,460.7476,2647.0
2023-11-30 11:55:00,472.79,473.59,472.79,473.59,2593.0,460.7768,461.5565,460.7768,461.5565,2593.0
2023-11-30 12:00:00,473.54,473.85,473.46,473.8,2225.0,461.5077,461.8099,461.4298,461.7611,2225.0
2023-11-30 12:05:00,473.86,474.25,473.86,474.25,1100.0,461.8196,462.1997,461.8196,462.1997,1100.0
2023-11-30 12:10:00,474.06,474.18,473.82,474.14,1003.0,462.0145,462.1315,461.7806,462.0925,1003.0
2023-11-30 12:15:00,473.8,474.11,473.69,473.94,1930.0,461.7611,462.0633,461.6539,461.8976,1930.0
2023-11-30 12:20:00,473.58,473.68,473.43,473.64,600.0,461.5467,461.6442,461.4005,461.6052,600.0
2023-11-30 12:25:00,473.64,473.78,473.47,473.61,4168.0,461.6052,461.7416,461.4395,461.576,4168.0
2023-11-30 12:30:00,473.81,474.01,473.73,474.01,1729.0,461.7709,461.9658,461.6929,461.9658,1729.0
2023-11-30 12:35:00,474.06,474.18,473.85,474.11,1111.0,462.0145,462.1315,461.8099,462.0633,1111.0
2023-11-30 12:40:00,473.98,474.53,473.98,474.41,2671.0,461.9366,462.4726,461.9366,462.3556,2671.0
2023-11-30 12:45:00,474.54,474.54,474.24,474.29,1755.0,462.4823,462.4823,462.19,462.2387,1755.0
2023-11-30 12:50:00,474.38,474.47,474.16,474.47,700.0,462.3264,462.4141,462.112,462.4141,700.0
2023-11-30 12:55:00,474.48,474.55,474.45,474.48,1331.0,462.4239,462.4921,462.3946,462.4239,1331.0
2023-11-30 13:00:00,474.45,474.49,474.28,474.49,1683.0,462.3946,462.4336,462.2289,462.4336,1683.0
2023-11-30 13:05:00,474.56,475.0,474.56,475.0,1600.0,462.5018,462.9306,462.5018,462.9306,1600.0
2023-11-30 13:10:00,474.94,475.0,474.65,474.65,2451.0,462.8722,462.9306,462.5895,462.5895,2451.0
2023-11-30 13:15:00,474.76,475.19,474.76,474.97,2421.0,462.6967,463.1158,462.6967,462.9014,2421.0
2023-11-30 13:20:00,475.13,475.4,475.09,475.4,2609.0,463.0573,463.3205,463.0184,463.3205,2609.0
2023-11-30 13:25:00,475.4,475.4,474.86,474.91,1853.0,463.3205,463.3205,462.7942,462.8429,1853.0
2023-11-30 13:30:00,475.02,475.28,475.02,475.28,1264.0,462.9501,463.2035,462.9501,463.2035,1264.0
2023-11-30 13:35:00,475.21,475.5,475.2,475.5,1485.0,463.1353,463.4179,463.1256,463.4179,1485.0
2023-11-30 13:40:00,475.5,475.77,475.5,475.69,1005.0,463.4179,463.6811,463.4179,463.6031,1005.0
2023-11-30 13:45:00,475.77,476.24,475.7,476.23,3621.0,463.6811,464.1391,463.6129,464.1294,3621.0
2023-11-30 13:50:00,476.23,476.27,475.87,475.87,3432.0,464.1294,464.1684,463.7785,463.7785,3432.0
2023-11-30 13:55:00,476.09,476.17,475.92,476.02,1959.0,463.9929,464.0709,463.8273,463.9247,1959.0
2023-11-30 14:00:00,476.15,476.24,475.95,476.02,2567.0,464.0514,464.1391,463.8565,463.9247,2567.0
2023-11-30 14:05:00,476.01,476.01,475.74,475.87,3638.0,463.915,463.915,463.6518,463.7785,3638.0
2023-11-30 14:10:00,475.8,476.1,475.79,475.91,2590.0,463.7103,464.0027,463.7006,463.8175,2590.0
2023-11-30 14:15:00,475.9,476.16,475.86,476.07,2283.0,463.8078,464.0612,463.7688,463.9735,2283.0
2023-11-30 14:20:00,476.08,476.08,475.86,476.03,2556.0,463.9832,463.9832,463.7688,463.9345,2556.0
2023-11-30 14:25:00,476.03,476.23,475.96,476.05,1400.0,463.9345,464.1294,463.8662,463.954,1400.0
2023-11-30 14:30:00,476.1,476.23,476.01,476.1,2155.0,464.0027,464.1294,463.915,464.0027,2155.0
2023-11-30 14:35:00,476.01,476.03,475.58,475.58,3968.0,463.915,463.9345,463.4959,463.4959,3968.0
2023-11-30 14:40:00,475.48,475.74,475.34,475.62,1587.0,463.3984,463.6518,463.262,463.5349,1587.0
2023-11-30 14:45:00,475.5,475.57,475.5,475.51,950.0,463.4179,463.4862,463.4179,463.4277,950.0
2023-11-30 14:50:00,475.42,475.5,475.22,475.23,3745.0,463.34,463.4179,463.145,463.1548,3745.0
2023-11-30 14:55:00,475.23,475.37,475.19,475.36,1806.0,463.1548,463.2912,463.1158,463.2815,1806.0
2023-11-30 15:00:00,475.43,475.55,475.41,475.43,800.0,463.3497,463.4667,463.3302,463.3497,800.0
2023-11-30 15:05:00,475.34,475.6,475.29,475.39,5857.0,463.262,463.5154,463.2133,463.3107,5857.0
2023-11-30 15:10:00,475.42,475.68,475.42,475.57,2352.0,463.34,463.5934,463.34,463.4862,2352.0
2023-11-30 15:15:00,475.63,475.63,475.43,475.53,1701.0,463.5446,463.5446,463.3497,463.4472,1701.0
2023-11-30 15:20:00,475.44,475.44,475.13,475.13,3999.0,463.3595,463.3595,463.0573,463.0573,3999.0
2023-11-30 15:25:00,475.01,475.13,474.9,474.97,6838.0,462.9404,463.0573,462.8332,462.9014,6838.0
2023-11-30 15:30:00,474.92,474.92,474.43,474.67,5784.0,462.8527,462.8527,462.3751,462.609,5784.0
2023-11-30 15:35:00,474.5,474.75,474.48,474.63,1802.0,462.4433,462.687,462.4239,462.57,1802.0
2023-11-30 15:40:00,474.62,475.02,474.57,475.02,3489.0,462.5603,462.9501,462.5116,462.9501,3489.0
2023-11-30 15:45:00,474.92,475.08,474.55,474.6,7497.0,462.8527,463.0086,462.4921,462.5408,7497.0
2023-11-30 15:50:00,474.53,474.85,474.35,474.47,10181.0,462.4726,462.7845,462.2972,462.4141,10181.0
2023-11-30 15:55:00,474.47,475.36,474.47,475.08,36916.0,462.4141,463.2815,462.4141,463.0086,36916.0
2023-12-01 09:30:00,476.39,477.15,475.11,477.13,15228.0,464.2853,465.026,463.0378,465.0065,15228.0
2023-12-01 09:35:00,477.98,478.0,476.97,476.98,4155.0,465.8349,465.8544,464.8506,464.8603,4155.0
2023-12-01 09:40:00,477.0,477.89,477.0,477.14,2475.0,464.8798,465.7472,464.8798,465.0163,2475.0
2023-12-01 09:45:00,477.47,477.9,476.93,476.94,1681.0,465.3379,465.757,464.8116,464.8213,1681.0
2023-12-01 09:50:00,477.04,477.86,477.03,477.62,3599.0,464.9188,465.718,464.9091,465.4841,3599.0
2023-12-01 09:55:00,477.18,477.83,477.18,477.6,1785.0,465.0552,465.6887,465.0552,465.4646,1785.0
2023-12-01 10:00:00,477.74,478.06,477.03,478.0,4924.0,465.601,465.9129,464.9091,465.8544,4924.0
2023-12-01 10:05:00,478.03,478.18,477.72,477.73,5126.0,465.8836,466.0298,465.5815,465.5913,5126.0
2023-12-01 10:10:00,477.89,478.13,477.35,477.36,1847.0,465.7472,465.9811,465.2209,465.2307,1847.0
2023-12-01 10:15:00,477.38,477.69,477.26,477.26,1977.0,465.2502,465.5523,465.1332,465.1332,1977.0
2023-12-01 10:20:00,477.19,477.44,476.62,477.01,11427.0,465.065,465.3086,464.5095,464.8896,11427.0
2023-12-01 10:25:00,476.95,477.5,476.94,477.36,2108.0,464.8311,465.3671,464.8213,465.2307,2108.0
2023-12-01 10:30:00,477.5,477.74,477.36,477.68,3735.0,465.3671,465.601,465.2307,465.5425,3735.0
2023-12-01 10:35:00,477.73,477.73,477.46,477.46,1449.0,465.5913,465.5913,465.3281,465.3281,1449.0
2023-12-01 10:40:00,477.55,477.81,477.54,477.81,1710.0,465.4158,465.6692,465.4061,465.6692,1710.0
2023-12-01 10:45:00,477.79,478.17,477.4,478.17,1898.0,465.6497,466.0201,465.2697,466.0201,1898.0
2023-12-01 10:50:00,478.17,478.59,477.9,478.56,2841.0,466.0201,466.4294,465.757,466.4002,2841.0
2023-12-01 10:55:00,478.57,478.82,478.35,478.54,4456.0,466.4099,466.6536,466.1955,466.3807,4456.0
2023-12-01 11:00:00,478.39,478.48,477.72,478.2,3406.0,466.2345,466.3222,465.5815,466.0493,3406.0
2023-12-01 11:05:00,478.21,478.75,478.2,478.75,810.0,466.0591,466.5854,466.0493,466.5854,810.0
2023-12-01 11:10:00,478.74,479.06,478.66,478.71,3355.0,466.5756,466.8875,466.4976,466.5464,3355.0
2023-12-01 11:15:00,478.55,478.87,478.44,478.46,1900.0,466.3904,466.7023,466.2832,466.3027,1900.0
2023-12-01 11:20:00,478.46,478.8,478.25,478.8,2184.0,466.3027,466.6341,466.0981,466.6341,2184.0
2023-12-01 11:25:00,478.8,479.49,478.8,479.43,3007.0,466.6341,467.3066,466.6341,467.2481,3007.0
2023-12-01 11:30:00,479.5,479.51,478.79,479.19,2454.0,467.3163,467.326,466.6243,467.0142,2454.0
2023-12-01 11:35:00,479.34,479.34,478.63,478.72,2404.0,467.1604,467.1604,466.4684,466.5561,2404.0
2023-12-01 11:40:00,478.71,479.21,478.7,478.97,2950.0,466.5464,467.0337,466.5366,466.7998,2950.0
2023-12-01 11:45:00,479.22,479.39,479.05,479.39,2185.0,467.0434,467.2091,466.8777,467.2091,2185.0
2023-12-01 11:50:00,479.29,479.82,479.29,479.68,1728.0,467.1116,467.6282,467.1116,467.4917,1728.0
2023-12-01 11:55:00,479.72,479.72,479.28,479.28,6901.0,467.5307,467.5307,467.1019,467.1019,6901.0
2023-12-01 12:00:00,479.43,479.96,479.42,479.96,5787.0,467.2481,467.7646,467.2383,467.7646,5787.0
2023-12-01 12:05:00,479.87,480.37,479.73,480.25,2934.0,467.6769,468.1642,467.5405,468.0472,2934.0
2023-12-01 12:10:00,480.22,480.58,480.22,480.29,4861.0,468.018,468.3689,468.018,468.0862,4861.0
2023-12-01 12:15:00,480.38,480.38,478.97,479.75,7065.0,468.1739,468.1739,466.7998,467.5599,7065.0
2023-12-01 12:20:00,479.59,479.71,478.99,478.99,1800.0,467.404,467.521,466.8193,466.8193,1800.0
2023-12-01 12:25:00,479.15,479.31,479.04,479.31,1837.0,466.9752,467.1311,466.868,467.1311,1837.0
2023-12-01 12:30:00,479.51,479.69,479.27,479.27,2576.0,467.326,467.5015,467.0921,467.0921,2576.0
2023-12-01 12:35:00,479.13,479.34,479.04,479.12,1723.0,466.9557,467.1604,466.868,466.946,1723.0
2023-12-01 12:40:00,479.35,479.72,479.21,479.4,1400.0,467.1701,467.5307,467.0337,467.2188,1400.0
2023-12-01 12:45:00,479.67,479.83,479.33,479.77,8956.0,467.482,467.6379,467.1506,467.5794,8956.0
2023-12-01 12:50:00,479.77,479.97,479.47,479.7,2274.0,467.5794,467.7744,467.2871,467.5112,2274.0
2023-12-01 12:55:00,479.83,479.85,479.7,479.83,1000.0,467.6379,467.6574,467.5112,467.6379,1000.0
2023-12-01 13:00:00,479.84,480.02,479.74,480.02,1883.0,467.6477,467.8231,467.5502,467.8231,1883.0
2023-12-01 13:05:00,479.88,480.31,479.85,480.08,1405.0,467.6866,468.1057,467.6574,467.8816,1405.0
2023-12-01 13:10:00,480.18,480.18,479.6,479.75,4112.0,467.979,467.979,467.4138,467.5599,4112.0
2023-12-01 13:15:00,479.54,479.73,479.51,479.62,1934.0,467.3553,467.5405,467.326,467.4332,1934.0
2023-12-01 13:20:00,479.74,479.97,479.63,479.82,3839.0,467.5502,467.7744,467.443,467.6282,3839.0
2023-12-01 13:25:00,479.72,479.84,479.54,479.55,4579.0,467.5307,467.6477,467.3553,467.365,4579.0
2023-12-01 13:30:00,479.44,479.9,479.43,479.9,2835.0,467.2578,467.7061,467.2481,467.7061,2835.0
2023-12-01 13:35:00,479.87,480.01,479.71,479.94,2863.0,467.6769,467.8133,467.521,467.7451,2863.0
2023-12-01 13:40:00,480.27,480.31,480.18,480.31,889.0,468.0667,468.1057,467.979,468.1057,889.0
2023-12-01 13:45:00,480.29,480.48,480.08,480.33,3787.0,468.0862,468.2714,467.8816,468.1252,3787.0
2023-12-01 13:50:00,480.06,480.28,479.96,480.11,2222.0,467.8621,468.0765,467.7646,467.9108,2222.0
2023-12-01 13:55:00,480.25,480.25,480.0,480.0,800.0,468.0472,468.0472,467.8036,467.8036,800.0
2023-12-01 14:00:00,480.15,480.25,480.01,480.18,2256.0,467.9498,468.0472,467.8133,467.979,2256.0
2023-12-01 14:05:00,480.45,480.45,480.01,480.1,4186.0,468.2422,468.2422,467.8133,467.9011,4186.0
2023-12-01 14:10:00,480.01,480.3,479.91,480.23,2538.0,467.8133,468.096,467.7159,468.0277,2538.0
2023-12-01 14:15:00,480.15,480.48,480.15,480.4,2964.0,467.9498,468.2714,467.9498,468.1934,2964.0
2023-12-01 14:20:00,480.32,480.5,480.28,480.32,3542.0,468.1155,468.2909,468.0765,468.1155,3542.0
2023-12-01 14:25:00,480.31,480.4,480.14,480.36,1602.0,468.1057,468.1934,467.94,468.1544,1602.0
2023-12-01 14:30:00,480.21,480.37,480.08,480.08,2718.0,468.0083,468.1642,467.8816,467.8816,2718.0
2023-12-01 14:35:00,480.13,480.17,479.52,479.81,8393.0,467.9303,467.9693,467.3358,467.6184,8393.0
2023-12-01 14:40:00,479.92,479.92,479.57,479.74,2480.0,467.7256,467.7256,467.3845,467.5502,2480.0
2023-12-01 14:45:00,479.58,479.59,479.43,479.45,830.0,467.3943,467.404,467.2481,467.2676,830.0
2023-12-01 14:50:00,479.45,479.87,479.45,479.87,2749.0,467.2676,467.6769,467.2676,467.6769,2749.0
2023-12-01 14:55:00,479.87,479.88,479.7,479.85,2873.0,467.6769,467.6866,467.5112,467.6574,2873.0
2023-12-01 15:00:00,479.9,479.99,479.76,479.77,1647.0,467.7061,467.7938,467.5697,467.5794,1647.0
2023-12-01 15:05:00,479.8,479.8,479.4,479.4,4137.0,467.6087,467.6087,467.2188,467.2188,4137.0
2023-12-01 15:10:00,479.44,479.68,479.44,479.49,3385.0,467.2578,467.4917,467.2578,467.3066,3385.0
2023-12-01 15:15:00,479.49,479.69,479.45,479.45,1436.0,467.3066,467.5015,467.2676,467.2676,1436.0
2023-12-01 15:20:00,479.63,479.63,478.96,478.96,5878.0,467.443,467.443,466.79,466.79,5878.0
2023-12-01 15:25:00,478.98,479.21,478.81,478.99,4185.0,466.8095,467.0337,466.6438,466.8193,4185.0
2023-12-01 15:30:00,479.13,479.13,478.62,478.64,2813.0,466.9557,466.9557,466.4587,466.4782,2813.0
2023-12-01 15:35:00,478.62,478.62,478.3,478.36,2753.0,466.4587,466.4587,466.1468,466.2053,2753.0
2023-12-01 15:40:00,478.36,479.0,478.24,478.92,3949.0,466.2053,466.829,466.0883,466.751,3949.0
2023-12-01 15:45:00,478.84,479.24,478.83,479.13,7082.0,466.6731,467.0629,466.6633,466.9557,7082.0
2023-12-01 15:50:00,479.23,479.96,479.2,479.89,13696.0,467.0532,467.7646,467.0239,467.6964,13696.0
2023-12-01 15:55:00,479.88,480.15,479.67,479.68,27421.0,467.6866,467.9498,467.482,467.4917,27421.0
2023-12-04 09:30:00,478.49,480.56,476.79,479.02,14487.0,466.332,468.3494,464.6752,466.8485,14487.0
2023-12-04 09:35:00,479.56,479.56,477.71,478.4,1747.0,467.3748,467.3748,465.5718,466.2442,1747.0
2023-12-04 09:40:00,478.08,479.47,478.08,479.47,7411.0,465.9324,467.2871,465.9324,467.2871,7411.0
2023-12-04 09:45:00,479.91,479.91,478.78,479.7,6208.0,467.7159,467.7159,466.6146,467.5112,6208.0
2023-12-04 09:50:00,479.72,479.9,478.8,478.97,5176.0,467.5307,467.7061,466.6341,466.7998,5176.0
2023-12-04 09:55:00,478.81,478.99,477.97,477.97,10025.0,466.6438,466.8193,465.8252,465.8252,10025.0
2023-12-04 10:00:00,477.97,478.46,477.55,478.12,13268.0,465.8252,466.3027,465.4158,465.9714,13268.0
2023-12-04 10:05:00,478.04,478.43,477.62,477.73,4037.0,465.8934,466.2735,465.4841,465.5913,4037.0
2023-12-04 10:10:00,477.91,478.43,477.72,478.43,8326.0,465.7667,466.2735,465.5815,466.2735,8326.0
2023-12-04 10:15:00,478.17,479.06,478.16,479.06,4822.0,466.0201,466.8875,466.0103,466.8875,4822.0
2023-12-04 10:20:00,478.99,478.99,478.77,478.98,1323.0,466.8193,466.8193,466.6048,466.8095,1323.0
2023-12-04 10:25:00,478.76,478.84,478.47,478.77,4116.0,466.5951,466.6731,466.3125,466.6048,4116.0
2023-12-04 10:30:00,478.71,478.99,478.33,478.99,4170.0,466.5464,466.8193,466.176,466.8193,4170.0
2023-12-04 10:35:00,479.0,479.14,478.53,478.58,4051.0,466.829,466.9654,466.3709,466.4197,4051.0
2023-12-04 10:40:00,478.38,478.71,478.28,478.59,6233.0,466.2248,466.5464,466.1273,466.4294,6233.0
2023-12-04 10:45:00,478.57,478.58,478.2,478.21,4804.0,466.4099,466.4197,466.0493,466.0591,4804.0
2023-12-04 10:50:00,478.23,478.39,477.99,478.06,3952.0,466.0786,466.2345,465.8447,465.9129,3952.0
2023-12-04 10:55:00,478.01,478.01,476.82,477.34,3875.0,465.8642,465.8642,464.7044,465.2112,3875.0
2023-12-04 11:00:00,477.27,477.48,477.03,477.4,5330.0,465.143,465.3476,464.9091,465.2697,5330.0
2023-12-04 11:05:00,477.31,477.44,477.1,477.31,9843.0,465.1819,465.3086,464.9773,465.1819,9843.0
2023-12-04 11:10:00,477.43,477.43,476.73,476.74,4099.0,465.2989,465.2989,464.6167,464.6264,4099.0
2023-12-04 11:15:00,476.61,476.71,476.29,476.29,2100.0,464.4997,464.5972,464.1879,464.1879,2100.0
2023-12-04 11:20:00,476.3,476.3,475.33,475.35,6076.0,464.1976,464.1976,463.2523,463.2717,6076.0
2023-12-04 11:25:00,475.12,476.07,475.12,475.96,17904.0,463.0476,463.9735,463.0476,463.8662,17904.0
2023-12-04 11:30:00,475.96,476.32,475.7,475.88,9567.0,463.8662,464.2171,463.6129,463.7883,9567.0
2023-12-04 11:35:00,475.48,475.66,475.24,475.32,4357.0,463.3984,463.5739,463.1645,463.2425,4357.0
2023-12-04 11:40:00,475.19,475.34,474.96,475.24,4704.0,463.1158,463.262,462.8917,463.1645,4704.0
2023-12-04 11:45:00,475.24,475.54,475.11,475.16,4245.0,463.1645,463.4569,463.0378,463.0866,4245.0
2023-12-04 11:50:00,475.36,475.54,475.0,475.4,9209.0,463.2815,463.4569,462.9306,463.3205,9209.0
2023-12-04 11:55:00,475.39,475.94,475.37,475.86,8078.0,463.3107,463.8468,463.2912,463.7688,8078.0
2023-12-04 12:00:00,475.84,476.31,475.67,476.31,4708.0,463.7493,464.2074,463.5836,464.2074,4708.0
2023-12-04 12:05:00,476.31,476.46,476.19,476.31,2493.0,464.2074,464.3535,464.0904,464.2074,2493.0
2023-12-04 12:10:00,476.39,476.53,475.91,476.53,4826.0,464.2853,464.4218,463.8175,464.4218,4826.0
2023-12-04 12:15:00,476.39,476.5,476.1,476.11,3648.0,464.2853,464.3925,464.0027,464.0124,3648.0
2023-12-04 12:20:00,476.11,476.11,475.72,475.73,3595.0,464.0124,464.0124,463.6323,463.6421,3595.0
2023-12-04 12:25:00,475.71,476.13,475.42,475.99,25683.0,463.6226,464.0319,463.34,463.8955,25683.0
2023-12-04 12:30:00,475.99,476.12,475.82,475.97,4422.0,463.8955,464.0222,463.7298,463.876,4422.0
2023-12-04 12:35:00,475.82,476.7,475.82,476.59,14936.0,463.7298,464.5874,463.7298,464.4802,14936.0
2023-12-04 12:40:00,476.45,476.51,476.31,476.51,1300.0,464.3438,464.4023,464.2074,464.4023,1300.0
2023-12-04 12:45:00,476.51,477.27,476.37,477.27,6340.0,464.4023,465.143,464.2658,465.143,6340.0
2023-12-04 12:50:00,477.38,477.52,476.99,477.23,5253.0,465.2502,465.3866,464.8701,465.104,5253.0
2023-12-04 12:55:00,477.23,477.23,476.85,477.04,2917.0,465.104,465.104,464.7336,464.9188,2917.0
2023-12-04 13:00:00,477.04,477.04,476.64,476.67,2140.0,464.9188,464.9188,464.529,464.5582,2140.0
2023-12-04 13:05:00,476.67,476.79,476.59,476.79,3231.0,464.5582,464.6752,464.4802,464.6752,3231.0
2023-12-04 13:10:00,476.79,476.94,476.57,476.94,5558.0,464.6752,464.8213,464.4607,464.8213,5558.0
2023-12-04 13:15:00,476.84,477.2,476.83,477.04,6317.0,464.7239,465.0747,464.7141,464.9188,6317.0
2023-12-04 13:20:00,477.04,477.04,476.73,476.87,1942.0,464.9188,464.9188,464.6167,464.7531,1942.0
2023-12-04 13:25:00,476.98,477.41,476.74,477.4,5758.0,464.8603,465.2794,464.6264,465.2697,5758.0
2023-12-04 13:30:00,477.27,477.96,477.25,477.96,6097.0,465.143,465.8154,465.1235,465.8154,6097.0
2023-12-04 13:35:00,477.73,478.3,477.73,478.05,3757.0,465.5913,466.1468,465.5913,465.9031,3757.0
2023-12-04 13:40:00,478.05,478.05,477.64,477.64,3177.0,465.9031,465.9031,465.5036,465.5036,3177.0
2023-12-04 13:45:00,477.64,477.96,477.64,477.96,4047.0,465.5036,465.8154,465.5036,465.8154,4047.0
2023-12-04 13:50:00,478.08,478.08,477.54,477.6,1858.0,465.9324,465.9324,465.4061,465.4646,1858.0
2023-12-04 13:55:00,477.8,477.84,477.55,477.67,2195.0,465.6595,465.6985,465.4158,465.5328,2195.0
2023-12-04 14:00:00,477.68,478.64,477.67,478.64,6606.0,465.5425,466.4782,465.5328,466.4782,6606.0
2023-12-04 14:05:00,478.84,478.99,478.62,478.98,4420.0,466.6731,466.8193,466.4587,466.8095,4420.0
2023-12-04 14:10:00,479.15,479.41,478.91,479.0,4170.0,466.9752,467.2286,466.7413,466.829,4170.0
2023-12-04 14:15:00,478.99,478.99,478.63,478.77,2566.0,466.8193,466.8193,466.4684,466.6048,2566.0
2023-12-04 14:20:00,478.83,478.83,478.42,478.64,4872.0,466.6633,466.6633,466.2637,466.4782,4872.0
2023-12-04 14:25:00,478.46,478.67,478.02,478.66,5224.0,466.3027,466.5074,465.8739,466.4976,5224.0
2023-12-04 14:30:00,478.75,478.95,478.48,478.69,4601.0,466.5854,466.7803,466.3222,466.5269,4601.0
2023-12-04 14:35:00,478.68,478.7,478.68,478.7,200.0,466.5171,466.5366,466.5171,466.5366,200.0
2023-12-04 14:40:00,478.57,479.4,478.56,479.4,6988.0,466.4099,467.2188,466.4002,467.2188,6988.0
2023-12-04 14:45:00,479.65,479.76,479.45,479.53,3260.0,467.4625,467.5697,467.2676,467.3455,3260.0
2023-12-04 14:50:00,479.67,479.67,479.36,479.51,2903.0,467.482,467.482,467.1799,467.326,2903.0
2023-12-04 14:55:00,479.35,479.49,479.18,479.31,9139.0,467.1701,467.3066,467.0044,467.1311,9139.0
2023-12-04 15:00:00,479.31,479.54,479.16,479.29,2788.0,467.1311,467.3553,466.9849,467.1116,2788.0
2023-12-04 15:05:00,479.13,479.29,479.01,479.16,2336.0,466.9557,467.1116,466.8387,466.9849,2336.0
2023-12-04 15:10:00,479.26,479.63,479.13,479.55,4115.0,467.0824,467.443,466.9557,467.365,4115.0
2023-12-04 15:15:00,479.48,479.55,479.31,479.35,4435.0,467.2968,467.365,467.1311,467.1701,4435.0
2023-12-04 15:20:00,479.2,479.24,478.88,478.94,3009.0,467.0239,467.0629,466.7121,466.7705,3009.0
2023-12-04 15:25:00,478.95,478.95,478.54,478.64,9208.0,466.7803,466.7803,466.3807,466.4782,9208.0
2023-12-04 15:30:00,478.7,478.89,478.48,478.71,5255.0,466.5366,466.7218,466.3222,466.5464,5255.0
2023-12-04 15:35:00,478.73,478.79,478.52,478.79,4689.0,466.5659,466.6243,466.3612,466.6243,4689.0
2023-12-04 15:40:00,478.71,479.12,478.71,478.93,7115.0,466.5464,466.946,466.5464,466.7608,7115.0
2023-12-04 15:45:00,478.96,478.97,478.59,478.65,6583.0,466.79,466.7998,466.4294,466.4879,6583.0
2023-12-04 15:50:00,478.61,479.72,478.51,479.6,22115.0,466.4489,467.5307,466.3515,467.4138,22115.0
2023-12-04 15:55:00,479.52,480.48,479.4,480.35,54840.0,467.3358,468.2714,467.2188,468.1447,54840.0
2023-12-05 09:30:00,480.43,480.43,479.36,479.55,6387.0,468.2227,468.2227,467.1799,467.365,6387.0
2023-12-05 09:35:00,479.01,479.84,478.57,479.45,2940.0,466.8387,467.6477,466.4099,467.2676,2940.0
2023-12-05 09:40:00,479.36,479.62,478.95,478.95,5969.0,467.1799,467.4332,466.7803,466.7803,5969.0
2023-12-05 09:45:00,478.86,479.68,478.85,479.68,1457.0,466.6926,467.4917,466.6828,467.4917,1457.0
2023-12-05 09:50:00,479.26,479.49,479.01,479.1,1956.0,467.0824,467.3066,466.8387,466.9265,1956.0
2023-12-05 09:55:00,478.97,479.01,477.95,477.95,964.0,466.7998,466.8387,465.8057,465.8057,964.0
2023-12-05 10:00:00,478.12,478.58,477.68,478.28,7095.0,465.9714,466.4197,465.5425,466.1273,7095.0
2023-12-05 10:05:00,477.82,478.2,477.58,477.84,3765.0,465.679,466.0493,465.4451,465.6985,3765.0
2023-12-05 10:10:00,477.72,477.77,476.74,476.74,4228.0,465.5815,465.6303,464.6264,464.6264,4228.0
2023-12-05 10:15:00,476.28,477.68,476.23,477.59,2973.0,464.1781,465.5425,464.1294,465.4548,2973.0
2023-12-05 10:20:00,477.28,477.35,476.75,477.35,3553.0,465.1527,465.2209,464.6362,465.2209,3553.0
2023-12-05 10:25:00,477.13,477.13,477.13,477.13,300.0,465.0065,465.0065,465.0065,465.0065,300.0
2023-12-05 10:30:00,476.9,477.25,476.77,476.97,5338.0,464.7824,465.1235,464.6557,464.8506,5338.0
2023-12-05 10:35:00,476.93,476.93,476.64,476.79,711.0,464.8116,464.8116,464.529,464.6752,711.0
2023-12-05 10:40:00,476.63,476.92,476.44,476.44,2212.0,464.5192,464.8019,464.3341,464.3341,2212.0
2023-12-05 10:45:00,476.46,476.73,476.46,476.64,2581.0,464.3535,464.6167,464.3535,464.529,2581.0
2023-12-05 10:50:00,476.61,477.08,476.61,476.8,1605.0,464.4997,464.9578,464.4997,464.6849,1605.0
2023-12-05 10:55:00,476.86,477.34,476.85,477.34,2346.0,464.7434,465.2112,464.7336,465.2112,2346.0
2023-12-05 11:00:00,477.29,477.29,476.68,476.68,2000.0,465.1625,465.1625,464.568,464.568,2000.0
2023-12-05 11:05:00,476.79,477.16,476.72,476.85,2228.0,464.6752,465.0358,464.6069,464.7336,2228.0
2023-12-05 11:10:00,476.94,476.94,476.68,476.75,2800.0,464.8213,464.8213,464.568,464.6362,2800.0
2023-12-05 11:15:00,476.74,477.07,476.58,476.78,3423.0,464.6264,464.948,464.4705,464.6654,3423.0
2023-12-05 11:20:00,476.49,476.64,476.07,476.46,4646.0,464.3828,464.529,463.9735,464.3535,4646.0
2023-12-05 11:25:00,476.66,476.95,476.39,476.39,3018.0,464.5485,464.8311,464.2853,464.2853,3018.0
2023-12-05 11:30:00,476.3,476.38,476.16,476.16,1400.0,464.1976,464.2756,464.0612,464.0612,1400.0
2023-12-05 11:35:00,476.35,476.83,476.35,476.8,2697.0,464.2463,464.7141,464.2463,464.6849,2697.0
2023-12-05 11:40:00,476.88,476.88,476.49,476.58,1700.0,464.7629,464.7629,464.3828,464.4705,1700.0
2023-12-05 11:45:00,476.41,476.47,475.85,475.86,1910.0,464.3048,464.3633,463.759,463.7688,1910.0
2023-12-05 11:50:00,475.9,475.97,475.69,475.75,801.0,463.8078,463.876,463.6031,463.6616,801.0
2023-12-05 11:55:00,475.63,476.24,475.49,476.06,3334.0,463.5446,464.1391,463.4082,463.9637,3334.0
2023-12-05 12:00:00,475.88,476.16,475.83,476.0,3262.0,463.7883,464.0612,463.7396,463.9052,3262.0
2023-12-05 12:05:00,475.79,475.8,475.44,475.44,1598.0,463.7006,463.7103,463.3595,463.3595,1598.0
2023-12-05 12:10:00,475.43,475.46,475.28,475.31,1210.0,463.3497,463.379,463.2035,463.2328,1210.0
2023-12-05 12:15:00,475.44,476.21,475.43,475.78,4821.0,463.3595,464.1099,463.3497,463.6908,4821.0
2023-12-05 12:20:00,475.52,476.0,475.52,475.75,2344.0,463.4374,463.9052,463.4374,463.6616,2344.0
2023-12-05 12:25:00,475.75,475.75,475.75,475.75,100.0,463.6616,463.6616,463.6616,463.6616,100.0
2023-12-05 12:30:00,475.74,475.91,475.6,475.91,1849.0,463.6518,463.8175,463.5154,463.8175,1849.0
2023-12-05 12:35:00,476.06,476.06,475.83,476.02,1612.0,463.9637,463.9637,463.7396,463.9247,1612.0
2023-12-05 12:40:00,475.94,476.21,475.94,476.0,2266.0,463.8468,464.1099,463.8468,463.9052,2266.0
2023-12-05 12:45:00,476.24,476.38,476.12,476.13,1478.0,464.1391,464.2756,464.0222,464.0319,1478.0
2023-12-05 12:50:00,476.24,477.13,476.07,477.13,2177.0,464.1391,465.0065,463.9735,465.0065,2177.0
2023-12-05 12:55:00,477.17,477.18,477.16,477.18,600.0,465.0455,465.0552,465.0358,465.0552,600.0
2023-12-05 13:00:00,477.18,477.18,476.89,476.89,1554.0,465.0552,465.0552,464.7726,464.7726,1554.0
2023-12-05 13:05:00,476.75,476.75,476.27,476.27,2197.0,464.6362,464.6362,464.1684,464.1684,2197.0
2023-12-05 13:10:00,476.47,476.47,476.24,476.24,400.0,464.3633,464.3633,464.1391,464.1391,400.0
2023-12-05 13:15:00,476.54,476.74,476.45,476.62,3450.0,464.4315,464.6264,464.3438,464.5095,3450.0
2023-12-05 13:20:00,476.45,476.45,476.22,476.22,301.0,464.3438,464.3438,464.1196,464.1196,301.0
2023-12-05 13:25:00,476.12,476.74,476.12,476.73,1690.0,464.0222,464.6264,464.0222,464.6167,1690.0
2023-12-05 13:30:00,476.82,477.05,476.61,476.9,4523.0,464.7044,464.9286,464.4997,464.7824,4523.0
2023-12-05 13:35:00,476.9,476.9,476.9,476.9,900.0,464.7824,464.7824,464.7824,464.7824,900.0
2023-12-05 13:40:00,476.9,477.19,476.77,477.19,1919.0,464.7824,465.065,464.6557,465.065,1919.0
2023-12-05 13:45:00,477.16,477.16,476.77,477.03,5618.0,465.0358,465.0358,464.6557,464.9091,5618.0
2023-12-05 13:50:00,477.02,477.03,476.77,476.94,5458.0,464.8993,464.9091,464.6557,464.8213,5458.0
2023-12-05 13:55:00,476.94,476.94,476.78,476.87,3516.0,464.8213,464.8213,464.6654,464.7531,3516.0
2023-12-05 14:00:00,476.76,477.42,476.76,477.39,5505.0,464.6459,465.2891,464.6459,465.2599,5505.0
2023-12-05 14:05:00,477.21,477.22,477.09,477.22,2173.0,465.0845,465.0942,464.9675,465.0942,2173.0
2023-12-05 14:10:00,477.1,477.23,477.09,477.09,1824.0,464.9773,465.104,464.9675,464.9675,1824.0
2023-12-05 14:15:00,477.09,477.2,477.05,477.1,3993.0,464.9675,465.0747,464.9286,464.9773,3993.0
2023-12-05 14:20:00,477.09,477.21,476.95,477.21,5258.0,464.9675,465.0845,464.8311,465.0845,5258.0
2023-12-05 14:25:00,477.06,477.25,476.94,477.23,4098.0,464.9383,465.1235,464.8213,465.104,4098.0
2023-12-05 14:30:00,477.23,477.53,476.94,477.39,5902.0,465.104,465.3964,464.8213,465.2599,5902.0
2023-12-05 14:35:00,477.39,477.49,477.07,477.13,3264.0,465.2599,465.3574,464.948,465.0065,3264.0
2023-12-05 14:40:00,477.12,477.31,477.08,477.08,3362.0,464.9968,465.1819,464.9578,464.9578,3362.0
2023-12-05 14:45:00,477.08,477.21,476.95,477.2,1660.0,464.9578,465.0845,464.8311,465.0747,1660.0
2023-12-05 14:50:00,477.08,477.31,476.95,477.15,4726.0,464.9578,465.1819,464.8311,465.026,4726.0
2023-12-05 14:55:00,477.15,477.29,477.04,477.15,1534.0,465.026,465.1625,464.9188,465.026,1534.0
2023-12-05 15:00:00,477.29,477.29,477.03,477.14,1663.0,465.1625,465.1625,464.9091,465.0163,1663.0
2023-12-05 15:05:00,477.02,477.53,477.02,477.19,2170.0,464.8993,465.3964,464.8993,465.065,2170.0
2023-12-05 15:10:00,477.04,477.32,477.04,477.22,1459.0,464.9188,465.1917,464.9188,465.0942,1459.0
2023-12-05 15:15:00,477.09,477.2,476.93,477.09,12594.0,464.9675,465.0747,464.8116,464.9675,12594.0
2023-12-05 15:20:00,477.17,477.17,477.01,477.15,3622.0,465.0455,465.0455,464.8896,465.026,3622.0
2023-12-05 15:25:00,477.2,477.31,477.08,477.21,3095.0,465.0747,465.1819,464.9578,465.0845,3095.0
2023-12-05 15:30:00,477.32,477.42,477.15,477.42,6282.0,465.1917,465.2891,465.026,465.2891,6282.0
2023-12-05 15:35:00,477.42,477.78,477.35,477.78,6016.0,465.2891,465.64,465.2209,465.64,6016.0
2023-12-05 15:40:00,477.66,477.72,477.22,477.22,5341.0,465.5231,465.5815,465.0942,465.0942,5341.0
2023-12-05 15:45:00,477.23,477.23,476.83,476.91,9025.0,465.104,465.104,464.7141,464.7921,9025.0
2023-12-05 15:50:00,476.83,476.95,476.34,476.46,16995.0,464.7141,464.8311,464.2366,464.3535,16995.0
2023-12-05 15:55:00,476.55,476.83,476.2,476.61,54058.0,464.4413,464.7141,464.1001,464.4997,54058.0
2023-12-06 09:30:00,475.21,478.77,475.21,477.22,8433.0,463.1353,466.6048,463.1353,465.0942,8433.0
2023-12-06 09:35:00,477.34,477.34,477.33,477.34,100.0,465.2112,465.2112,465.2014,465.2112,100.0
2023-12-06 09:40:00,478.9,479.07,478.54,478.75,1049.0,466.7315,466.8972,466.3807,466.5854,1049.0
2023-12-06 09:45:00,478.87,478.88,478.06,478.56,2160.0,466.7023,466.7121,465.9129,466.4002,2160.0
2023-12-06 09:50:00,478.53,479.31,478.35,479.31,1790.0,466.3709,467.1311,466.1955,467.1311,1790.0
2023-12-06 09:55:00,479.5,480.18,479.5,479.71,1805.0,467.3163,467.979,467.3163,467.521,1805.0
2023-12-06 10:00:00,480.39,480.45,478.65,478.65,4523.0,468.1837,468.2422,466.4879,466.4879,4523.0
2023-12-06 10:05:00,479.41,479.48,479.21,479.38,1838.0,467.2286,467.2968,467.0337,467.1993,1838.0
2023-12-06 10:10:00,479.29,479.38,479.21,479.21,1053.0,467.1116,467.1993,467.0337,467.0337,1053.0
2023-12-06 10:15:00,479.41,480.28,479.41,480.16,728.0,467.2286,468.0765,467.2286,467.9595,728.0
2023-12-06 10:20:00,479.95,479.95,479.7,479.7,602.0,467.7549,467.7549,467.5112,467.5112,602.0
2023-12-06 10:25:00,480.11,481.14,480.11,481.05,1206.0,467.9108,468.9146,467.9108,468.8269,1206.0
2023-12-06 10:30:00,480.66,480.89,480.3,480.32,1735.0,468.4468,468.671,468.096,468.1155,1735.0
2023-12-06 10:35:00,480.5,480.87,480.35,480.87,515.0,468.2909,468.6515,468.1447,468.6515,515.0
2023-12-06 10:40:00,480.59,480.59,479.85,479.86,1668.0,468.3786,468.3786,467.6574,467.6672,1668.0
2023-12-06 10:45:00,479.98,480.11,479.97,480.11,366.0,467.7841,467.9108,467.7744,467.9108,366.0
2023-12-06 10:50:00,480.15,480.33,479.37,479.56,2555.0,467.9498,468.1252,467.1896,467.3748,2555.0
2023-12-06 10:55:00,479.37,479.4,479.16,479.39,1817.0,467.1896,467.2188,466.9849,467.2091,1817.0
2023-12-06 11:00:00,479.41,479.44,479.19,479.25,1111.0,467.2286,467.2578,467.0142,467.0727,1111.0
2023-12-06 11:05:00,479.26,479.47,479.26,479.32,900.0,467.0824,467.2871,467.0824,467.1409,900.0
2023-12-06 11:10:00,479.29,479.45,479.24,479.27,700.0,467.1116,467.2676,467.0629,467.0921,700.0
2023-12-06 11:15:00,479.27,479.27,478.96,479.24,2030.0,467.0921,467.0921,466.79,467.0629,2030.0
2023-12-06 11:20:00,479.19,479.3,479.09,479.18,2100.0,467.0142,467.1214,466.9167,467.0044,2100.0
2023-12-06 11:25:00,479.19,479.75,479.16,479.69,2705.0,467.0142,467.5599,466.9849,467.5015,2705.0
2023-12-06 11:30:00,479.98,480.1,479.21,479.41,3615.0,467.7841,467.9011,467.0337,467.2286,3615.0
2023-12-06 11:35:00,479.2,479.81,479.18,479.3,2423.0,467.0239,467.6184,467.0044,467.1214,2423.0
2023-12-06 11:40:00,479.47,480.32,479.46,480.31,1750.0,467.2871,468.1155,467.2773,468.1057,1750.0
2023-12-06 11:45:00,480.51,480.72,480.22,480.62,4924.0,468.3006,468.5053,468.018,468.4078,4924.0
2023-12-06 11:50:00,480.75,480.75,480.45,480.73,1204.0,468.5345,468.5345,468.2422,468.515,1204.0
2023-12-06 11:55:00,480.72,480.72,480.04,480.04,1495.0,468.5053,468.5053,467.8426,467.8426,1495.0
2023-12-06 12:00:00,479.95,480.36,479.63,479.76,3285.0,467.7549,468.1544,467.443,467.5697,3285.0
2023-12-06 12:05:00,479.57,479.86,479.54,479.82,814.0,467.3845,467.6672,467.3553,467.6282,814.0
2023-12-06 12:10:00,479.85,479.85,479.35,479.35,1560.0,467.6574,467.6574,467.1701,467.1701,1560.0
2023-12-06 12:15:00,479.44,479.44,479.22,479.29,1490.0,467.2578,467.2578,467.0434,467.1116,1490.0
2023-12-06 12:20:00,479.16,479.18,478.62,478.76,1100.0,466.9849,467.0044,466.4587,466.5951,1100.0
2023-12-06 12:25:00,478.74,479.16,478.67,479.15,1201.0,466.5756,466.9849,466.5074,466.9752,1201.0
2023-12-06 12:30:00,479.14,479.4,479.02,479.16,2550.0,466.9654,467.2188,466.8485,466.9849,2550.0
2023-12-06 12:35:00,479.18,479.54,479.17,479.34,800.0,467.0044,467.3553,466.9947,467.1604,800.0
2023-12-06 12:40:00,479.19,479.27,479.08,479.27,2700.0,467.0142,467.0921,466.907,467.0921,2700.0
2023-12-06 12:45:00,479.23,479.29,478.9,479.29,1900.0,467.0532,467.1116,466.7315,467.1116,1900.0
2023-12-06 12:50:00,479.33,479.54,479.33,479.54,300.0,467.1506,467.3553,467.1506,467.3553,300.0
2023-12-06 12:55:00,479.69,479.69,479.68,479.69,361.0,467.5015,467.5015,467.4917,467.5015,361.0
2023-12-06 13:00:00,479.67,479.82,479.66,479.8,1100.0,467.482,467.6282,467.4722,467.6087,1100.0
2023-12-06 13:05:00,479.83,480.28,479.82,479.82,1814.0,467.6379,468.0765,467.6282,467.6282,1814.0
2023-12-06 13:10:00,479.85,480.0,479.82,479.83,1200.0,467.6574,467.8036,467.6282,467.6379,1200.0
2023-12-06 13:15:00,479.83,480.2,479.83,480.17,1894.0,467.6379,467.9985,467.6379,467.9693,1894.0
2023-12-06 13:20:00,480.17,480.5,480.17,480.5,755.0,467.9693,468.2909,467.9693,468.2909,755.0
2023-12-06 13:25:00,480.5,480.66,480.39,480.66,445.0,468.2909,468.4468,468.1837,468.4468,445.0
2023-12-06 13:30:00,480.65,480.95,480.64,480.88,800.0,468.4371,468.7295,468.4273,468.6612,800.0
2023-12-06 13:35:00,481.1,481.1,480.66,480.66,1659.0,468.8756,468.8756,468.4468,468.4468,1659.0
2023-12-06 13:40:00,480.66,480.69,480.5,480.5,1009.0,468.4468,468.4761,468.2909,468.2909,1009.0
2023-12-06 13:45:00,480.56,480.56,480.34,480.4,902.0,468.3494,468.3494,468.135,468.1934,902.0
2023-12-06 13:50:00,480.54,480.54,480.21,480.31,1023.0,468.3299,468.3299,468.0083,468.1057,1023.0
2023-12-06 13:55:00,480.22,480.34,480.04,480.2,800.0,468.018,468.135,467.8426,467.9985,800.0
2023-12-06 14:00:00,480.09,480.34,479.98,480.34,1207.0,467.8913,468.135,467.7841,468.135,1207.0
2023-12-06 14:05:00,480.28,480.28,480.1,480.25,731.0,468.0765,468.0765,467.9011,468.0472,731.0
2023-12-06 14:10:00,480.16,480.25,480.02,480.24,2259.0,467.9595,468.0472,467.8231,468.0375,2259.0
2023-12-06 14:15:00,480.39,480.56,480.38,480.56,2181.0,468.1837,468.3494,468.1739,468.3494,2181.0
2023-12-06 14:20:00,480.55,480.96,480.55,480.65,2032.0,468.3396,468.7392,468.3396,468.4371,2032.0
2023-12-06 14:25:00,480.54,480.65,480.52,480.65,744.0,468.3299,468.4371,468.3104,468.4371,744.0
2023-12-06 14:30:00,480.7,480.83,480.61,480.77,1186.0,468.4858,468.6125,468.3981,468.554,1186.0
2023-12-06 14:35:00,480.8,480.84,480.63,480.7,2100.0,468.5833,468.6223,468.4176,468.4858,2100.0
2023-12-06 14:40:00,480.6,480.68,480.4,480.6,3567.0,468.3883,468.4663,468.1934,468.3883,3567.0
2023-12-06 14:45:00,480.65,480.77,480.45,480.49,1301.0,468.4371,468.554,468.2422,468.2811,1301.0
2023-12-06 14:50:00,480.59,480.65,480.46,480.63,1334.0,468.3786,468.4371,468.2519,468.4176,1334.0
2023-12-06 14:55:00,480.63,480.63,480.36,480.43,1210.0,468.4176,468.4176,468.1544,468.2227,1210.0
2023-12-06 15:00:00,480.53,480.63,480.43,480.55,1617.0,468.3201,468.4176,468.2227,468.3396,1617.0
2023-12-06 15:05:00,480.45,480.56,480.42,480.56,2499.0,468.2422,468.3494,468.2129,468.3494,2499.0
2023-12-06 15:10:00,480.62,480.88,480.62,480.77,4885.0,468.4078,468.6612,468.4078,468.554,4885.0
2023-12-06 15:15:00,480.77,480.77,480.38,480.38,2359.0,468.554,468.554,468.1739,468.1739,2359.0
2023-12-06 15:20:00,480.38,480.52,480.31,480.4,1245.0,468.1739,468.3104,468.1057,468.1934,1245.0
2023-12-06 15:25:00,480.4,480.4,480.28,480.31,1347.0,468.1934,468.1934,468.0765,468.1057,1347.0
2023-12-06 15:30:00,480.2,480.24,479.77,479.77,2478.0,467.9985,468.0375,467.5794,467.5794,2478.0
2023-12-06 15:35:00,479.68,479.68,479.32,479.33,988.0,467.4917,467.4917,467.1409,467.1506,988.0
2023-12-06 15:40:00,479.22,479.32,479.09,479.1,5105.0,467.0434,467.1409,466.9167,466.9265,5105.0
2023-12-06 15:45:00,479.08,479.34,478.68,479.25,6260.0,466.907,467.1604,466.5171,467.0727,6260.0
2023-12-06 15:50:00,479.17,479.5,479.1,479.41,7204.0,466.9947,467.3163,466.9265,467.2286,7204.0
2023-12-06 15:55:00,479.58,480.58,479.58,480.29,21821.0,467.3943,468.3689,467.3943,468.0862,21821.0
2023-12-07 09:30:00,482.22,483.66,480.9,481.01,17219.0,469.9672,471.3706,468.6807,468.7879,17219.0
2023-12-07 09:35:00,481.4,481.41,477.75,480.11,1328.0,469.168,469.1778,465.6108,467.9108,1328.0
2023-12-07 09:40:00,479.4,480.62,479.4,480.5,1570.0,467.2188,468.4078,467.2188,468.2909,1570.0
2023-12-07 09:45:00,480.11,482.31,480.11,482.31,3030.0,467.9108,470.0549,467.9108,470.0549,3030.0
2023-12-07 09:50:00,482.3,482.3,481.16,481.16,3323.0,470.0452,470.0452,468.9341,468.9341,3323.0
2023-12-07 09:55:00,480.73,481.16,480.4,480.4,1541.0,468.515,468.9341,468.1934,468.1934,1541.0
2023-12-07 10:00:00,480.01,480.68,479.89,480.37,4654.0,467.8133,468.4663,467.6964,468.1642,4654.0
2023-12-07 10:05:00,480.01,480.6,479.92,480.33,3378.0,467.8133,468.3883,467.7256,468.1252,3378.0
2023-12-07 10:10:00,480.38,480.41,480.04,480.37,2848.0,468.1739,468.2032,467.8426,468.1642,2848.0
2023-12-07 10:15:00,480.41,481.13,480.4,480.88,3755.0,468.2032,468.9049,468.1934,468.6612,3755.0
2023-12-07 10:20:00,480.96,481.0,480.78,480.94,2231.0,468.7392,468.7782,468.5638,468.7197,2231.0
2023-12-07 10:25:00,480.79,481.12,480.54,480.54,2502.0,468.5735,468.8951,468.3299,468.3299,2502.0
2023-12-07 10:30:00,480.57,480.7,480.32,480.46,1178.0,468.3591,468.4858,468.1155,468.2519,1178.0
2023-12-07 10:35:00,480.33,480.41,479.42,479.42,2550.0,468.1252,468.2032,467.2383,467.2383,2550.0
2023-12-07 10:40:00,479.47,479.55,479.14,479.35,2330.0,467.2871,467.365,466.9654,467.1701,2330.0
2023-12-07 10:45:00,479.14,479.53,479.14,479.18,3857.0,466.9654,467.3455,466.9654,467.0044,3857.0
2023-12-07 10:50:00,479.16,479.43,479.01,479.43,1622.0,466.9849,467.2481,466.8387,467.2481,1622.0
2023-12-07 10:55:00,479.36,479.44,479.15,479.37,1300.0,467.1799,467.2578,466.9752,467.1896,1300.0
2023-12-07 11:00:00,479.31,479.59,479.28,479.49,3172.0,467.1311,467.404,467.1019,467.3066,3172.0
2023-12-07 11:05:00,479.39,479.58,478.85,478.85,1250.0,467.2091,467.3943,466.6828,466.6828,1250.0
2023-12-07 11:10:00,479.15,479.15,478.77,478.9,1696.0,466.9752,466.9752,466.6048,466.7315,1696.0
2023-12-07 11:15:00,479.04,479.11,478.55,478.55,3755.0,466.868,466.9362,466.3904,466.3904,3755.0
2023-12-07 11:20:00,478.52,478.77,478.37,478.77,3652.0,466.3612,466.6048,466.215,466.6048,3652.0
2023-12-07 11:25:00,478.55,478.55,477.63,477.75,2686.0,466.3904,466.3904,465.4938,465.6108,2686.0
2023-12-07 11:30:00,477.63,477.75,477.29,477.29,2086.0,465.4938,465.6108,465.1625,465.1625,2086.0
2023-12-07 11:35:00,477.28,477.53,476.47,476.94,4760.0,465.1527,465.3964,464.3633,464.8213,4760.0
2023-12-07 11:40:00,477.07,477.78,477.07,477.7,1416.0,464.948,465.64,464.948,465.562,1416.0
2023-12-07 11:45:00,477.61,477.63,477.22,477.33,1500.0,465.4743,465.4938,465.0942,465.2014,1500.0
2023-12-07 11:50:00,477.37,477.74,477.33,477.63,1714.0,465.2404,465.601,465.2014,465.4938,1714.0
2023-12-07 11:55:00,477.56,477.7,477.24,477.47,1252.0,465.4256,465.562,465.1137,465.3379,1252.0
2023-12-07 12:00:00,477.34,477.58,477.2,477.52,2214.0,465.2112,465.4451,465.0747,465.3866,2214.0
2023-12-07 12:05:00,477.38,477.38,477.0,477.04,684.0,465.2502,465.2502,464.8798,464.9188,684.0
2023-12-07 12:10:00,476.58,476.73,476.58,476.65,400.0,464.4705,464.6167,464.4705,464.5387,400.0
2023-12-07 12:15:00,476.65,476.81,476.46,476.81,3542.0,464.5387,464.6946,464.3535,464.6946,3542.0
2023-12-07 12:20:00,476.74,476.74,476.34,476.46,1067.0,464.6264,464.6264,464.2366,464.3535,1067.0
2023-12-07 12:25:00,476.44,476.77,476.42,476.42,628.0,464.3341,464.6557,464.3146,464.3146,628.0
2023-12-07 12:30:00,476.59,476.92,476.55,476.55,1858.0,464.4802,464.8019,464.4413,464.4413,1858.0
2023-12-07 12:35:00,476.69,477.04,476.65,476.88,1031.0,464.5777,464.9188,464.5387,464.7629,1031.0
2023-12-07 12:40:00,476.95,476.95,476.94,476.95,100.0,464.8311,464.8311,464.8213,464.8311,100.0
2023-12-07 12:45:00,476.98,476.98,476.75,476.76,2212.0,464.8603,464.8603,464.6362,464.6459,2212.0
2023-12-07 12:50:00,476.72,477.09,476.58,476.92,1727.0,464.6069,464.9675,464.4705,464.8019,1727.0
2023-12-07 12:55:00,476.91,477.07,476.88,476.89,1408.0,464.7921,464.948,464.7629,464.7726,1408.0
2023-12-07 13:00:00,476.89,477.09,476.89,476.98,1400.0,464.7726,464.9675,464.7726,464.8603,1400.0
2023-12-07 13:05:00,476.99,477.16,476.98,477.05,1809.0,464.8701,465.0358,464.8603,464.9286,1809.0
2023-12-07 13:10:00,477.04,477.06,476.93,477.06,1800.0,464.9188,464.9383,464.8116,464.9383,1800.0
2023-12-07 13:15:00,477.06,477.41,477.06,477.41,3439.0,464.9383,465.2794,464.9383,465.2794,3439.0
2023-12-07 13:20:00,477.41,477.41,477.29,477.3,1200.0,465.2794,465.2794,465.1625,465.1722,1200.0
2023-12-07 13:25:00,477.3,477.3,477.28,477.28,222.0,465.1722,465.1722,465.1527,465.1527,222.0
2023-12-07 13:30:00,477.32,477.98,477.32,477.98,1200.0,465.1917,465.8349,465.1917,465.8349,1200.0
2023-12-07 13:35:00,477.92,478.07,477.91,478.07,1600.0,465.7764,465.9226,465.7667,465.9226,1600.0
2023-12-07 13:40:00,477.99,478.61,477.99,478.31,1681.0,465.8447,466.4489,465.8447,466.1565,1681.0
2023-12-07 13:45:00,478.15,478.18,478.0,478.16,1152.0,466.0006,466.0298,465.8544,466.0103,1152.0
2023-12-07 13:50:00,478.12,478.12,478.11,478.12,100.0,465.9714,465.9714,465.9616,465.9714,100.0
2023-12-07 13:55:00,477.98,477.98,477.84,477.84,400.0,465.8349,465.8349,465.6985,465.6985,400.0
2023-12-07 14:00:00,478.2,478.2,478.02,478.02,709.0,466.0493,466.0493,465.8739,465.8739,709.0
2023-12-07 14:05:00,477.92,477.92,477.85,477.85,225.0,465.7764,465.7764,465.7082,465.7082,225.0
2023-12-07 14:10:00,477.67,477.84,477.66,477.84,882.0,465.5328,465.6985,465.5231,465.6985,882.0
2023-12-07 14:15:00,477.83,478.19,477.83,478.18,1155.0,465.6887,466.0396,465.6887,466.0298,1155.0
2023-12-07 14:20:00,478.2,478.2,477.87,477.92,825.0,466.0493,466.0493,465.7277,465.7764,825.0
2023-12-07 14:25:00,477.91,477.91,477.68,477.78,2228.0,465.7667,465.7667,465.5425,465.64,2228.0
2023-12-07 14:30:00,477.98,477.99,477.8,477.8,1082.0,465.8349,465.8447,465.6595,465.6595,1082.0
2023-12-07 14:35:00,477.8,477.8,477.53,477.65,2450.0,465.6595,465.6595,465.3964,465.5133,2450.0
2023-12-07 14:40:00,477.56,477.8,477.55,477.59,1300.0,465.4256,465.6595,465.4158,465.4548,1300.0
2023-12-07 14:45:00,477.6,477.7,477.44,477.44,2367.0,465.4646,465.562,465.3086,465.3086,2367.0
2023-12-07 14:50:00,477.23,477.4,477.23,477.4,3033.0,465.104,465.2697,465.104,465.2697,3033.0
2023-12-07 14:55:00,477.42,477.53,477.27,477.38,3035.0,465.2891,465.3964,465.143,465.2502,3035.0
2023-12-07 15:00:00,477.25,477.5,477.25,477.43,1414.0,465.1235,465.3671,465.1235,465.2989,1414.0
2023-12-07 15:05:00,477.39,477.54,477.31,477.38,1657.0,465.2599,465.4061,465.1819,465.2502,1657.0
2023-12-07 15:10:00,477.38,477.78,477.37,477.65,1367.0,465.2502,465.64,465.2404,465.5133,1367.0
2023-12-07 15:15:00,477.74,477.85,477.7,477.7,719.0,465.601,465.7082,465.562,465.562,719.0
2023-12-07 15:20:00,477.89,478.07,477.73,477.8,3795.0,465.7472,465.9226,465.5913,465.6595,3795.0
2023-12-07 15:25:00,477.79,477.85,477.35,477.53,2125.0,465.6497,465.7082,465.2209,465.3964,2125.0
2023-12-07 15:30:00,477.58,477.58,476.88,476.98,2529.0,465.4451,465.4451,464.7629,464.8603,2529.0
2023-12-07 15:35:00,476.97,477.19,476.83,477.19,3754.0,464.8506,465.065,464.7141,465.065,3754.0
2023-12-07 15:40:00,477.16,477.19,477.04,477.13,4736.0,465.0358,465.065,464.9188,465.0065,4736.0
2023-12-07 15:45:00,477.14,477.3,476.92,477.14,8235.0,465.0163,465.1722,464.8019,465.0163,8235.0
2023-12-07 15:50:00,477.09,477.68,476.91,477.68,21879.0,464.9675,465.5425,464.7921,465.5425,21879.0
2023-12-07 15:55:00,477.59,477.99,477.19,477.35,22514.0,465.4548,465.8447,465.065,465.2209,22514.0
2023-12-08 09:30:00,478.72,479.84,478.58,478.58,6180.0,466.5561,467.6477,466.4197,466.4197,6180.0
2023-12-08 09:35:00,478.04,478.31,477.88,477.88,1616.0,465.8934,466.1565,465.7375,465.7375,1616.0
2023-12-08 09:40:00,478.19,478.22,477.92,477.93,653.0,466.0396,466.0688,465.7764,465.7862,653.0
2023-12-08 09:45:00,478.99,478.99,478.44,478.44,990.0,466.8193,466.8193,466.2832,466.2832,990.0
2023-12-08 09:50:00,478.41,478.43,478.14,478.38,1606.0,466.254,466.2735,465.9909,466.2248,1606.0
2023-12-08 09:55:00,478.2,478.58,477.95,478.37,1330.0,466.0493,466.4197,465.8057,466.215,1330.0
2023-12-08 10:00:00,478.73,479.47,478.73,479.47,1020.0,466.5659,467.2871,466.5659,467.2871,1020.0
2023-12-08 10:05:00,479.48,479.55,478.89,478.94,2226.0,467.2968,467.365,466.7218,466.7705,2226.0
2023-12-08 10:10:00,479.02,479.11,478.85,479.02,1500.0,466.8485,466.9362,466.6828,466.8485,1500.0
2023-12-08 10:15:00,478.97,479.01,478.96,479.01,200.0,466.7998,466.8387,466.79,466.8387,200.0
2023-12-08 10:20:00,478.81,479.12,478.76,479.06,2104.0,466.6438,466.946,466.5951,466.8875,2104.0
2023-12-08 10:25:00,479.06,479.06,478.75,478.95,1300.0,466.8875,466.8875,466.5854,466.7803,1300.0
2023-12-08 10:30:00,478.94,479.24,478.52,478.61,1893.0,466.7705,467.0629,466.3612,466.4489,1893.0
2023-12-08 10:35:00,478.56,479.24,478.25,479.24,1252.0,466.4002,467.0629,466.0981,467.0629,1252.0
2023-12-08 10:40:00,479.45,479.47,479.14,479.22,1009.0,467.2676,467.2871,466.9654,467.0434,1009.0
2023-12-08 10:45:00,479.1,479.1,478.63,478.63,810.0,466.9265,466.9265,466.4684,466.4684,810.0
2023-12-08 10:50:00,478.72,478.78,478.47,478.78,2162.0,466.5561,466.6146,466.3125,466.6146,2162.0
2023-12-08 10:55:00,478.67,478.98,478.4,478.98,750.0,466.5074,466.8095,466.2442,466.8095,750.0
2023-12-08 11:00:00,479.04,479.04,478.54,478.71,1615.0,466.868,466.868,466.3807,466.5464,1615.0
2023-12-08 11:05:00,478.35,478.67,477.87,477.93,790.0,466.1955,466.5074,465.7277,465.7862,790.0
2023-12-08 11:10:00,477.79,477.79,477.42,477.42,400.0,465.6497,465.6497,465.2891,465.2891,400.0
2023-12-08 11:15:00,476.97,477.17,476.62,477.17,2219.0,464.8506,465.0455,464.5095,465.0455,2219.0
2023-12-08 11:20:00,477.18,477.23,477.18,477.23,200.0,465.0552,465.104,465.0552,465.104,200.0
2023-12-08 11:25:00,477.31,477.34,476.4,476.52,849.0,465.1819,465.2112,464.2951,464.412,849.0
2023-12-08 11:30:00,476.52,476.55,476.16,476.4,1571.0,464.412,464.4413,464.0612,464.2951,1571.0
2023-12-08 11:35:00,476.28,476.59,476.27,476.58,1310.0,464.1781,464.4802,464.1684,464.4705,1310.0
2023-12-08 11:40:00,476.21,476.47,475.63,475.63,2000.0,464.1099,464.3633,463.5446,463.5446,2000.0
2023-12-08 11:45:00,475.74,476.04,475.61,475.99,1935.0,463.6518,463.9442,463.5251,463.8955,1935.0
2023-12-08 11:50:00,475.82,475.97,475.74,475.74,1270.0,463.7298,463.876,463.6518,463.6518,1270.0
2023-12-08 11:55:00,475.79,475.87,475.78,475.87,200.0,463.7006,463.7785,463.6908,463.7785,200.0
2023-12-08 12:00:00,475.79,476.0,475.51,475.64,1055.0,463.7006,463.9052,463.4277,463.5544,1055.0
2023-12-08 12:05:00,475.66,475.66,475.66,475.66,200.0,463.5739,463.5739,463.5739,463.5739,200.0
2023-12-08 12:10:00,475.71,475.82,475.66,475.66,1003.0,463.6226,463.7298,463.5739,463.5739,1003.0
2023-12-08 12:15:00,475.47,475.79,475.45,475.79,1800.0,463.3887,463.7006,463.3692,463.7006,1800.0
2023-12-08 12:20:00,475.8,475.81,475.45,475.61,703.0,463.7103,463.7201,463.3692,463.5251,703.0
2023-12-08 12:25:00,475.41,475.49,475.36,475.46,903.0,463.3302,463.4082,463.2815,463.379,903.0
2023-12-08 12:30:00,475.56,475.78,475.38,475.65,2295.0,463.4764,463.6908,463.301,463.5641,2295.0
2023-12-08 12:35:00,475.65,475.65,475.65,475.65,0.0,463.5641,463.5641,463.5641,463.5641,0.0
2023-12-08 12:40:00,475.6,475.62,475.59,475.62,300.0,463.5154,463.5349,463.5056,463.5349,300.0
2023-12-08 12:45:00,475.87,476.41,475.87,476.41,1234.0,463.7785,464.3048,463.7785,464.3048,1234.0
2023-12-08 12:50:00,476.47,476.47,476.25,476.25,500.0,464.3633,464.3633,464.1489,464.1489,500.0
2023-12-08 12:55:00,476.05,476.05,475.89,475.97,400.0,463.954,463.954,463.798,463.876,400.0
2023-12-08 13:00:00,475.72,475.84,475.72,475.84,200.0,463.6323,463.7493,463.6323,463.7493,200.0
2023-12-08 13:05:00,475.72,475.72,475.64,475.71,612.0,463.6323,463.6323,463.5544,463.6226,612.0
2023-12-08 13:10:00,475.92,476.18,475.92,476.18,600.0,463.8273,464.0807,463.8273,464.0807,600.0
2023-12-08 13:15:00,476.27,476.48,476.24,476.48,600.0,464.1684,464.373,464.1391,464.373,600.0
2023-12-08 13:20:00,476.47,476.63,476.46,476.58,300.0,464.3633,464.5192,464.3535,464.4705,300.0
2023-12-08 13:25:00,476.3,476.3,476.3,476.3,100.0,464.1976,464.1976,464.1976,464.1976,100.0
2023-12-08 13:30:00,476.34,476.34,476.1,476.26,898.0,464.2366,464.2366,464.0027,464.1586,898.0
2023-12-08 13:35:00,476.11,476.77,475.99,476.77,2672.0,464.0124,464.6557,463.8955,464.6557,2672.0
2023-12-08 13:40:00,476.48,476.48,476.24,476.26,500.0,464.373,464.373,464.1391,464.1586,500.0
2023-12-08 13:45:00,476.45,476.76,476.42,476.73,5808.0,464.3438,464.6459,464.3146,464.6167,5808.0
2023-12-08 13:50:00,476.68,476.95,476.66,476.66,785.0,464.568,464.8311,464.5485,464.5485,785.0
2023-12-08 13:55:00,476.59,476.59,476.46,476.46,365.0,464.4802,464.4802,464.3535,464.3535,365.0
2023-12-08 14:00:00,476.74,476.78,476.57,476.74,1882.0,464.6264,464.6654,464.4607,464.6264,1882.0
2023-12-08 14:05:00,476.93,476.98,476.61,476.72,844.0,464.8116,464.8603,464.4997,464.6069,844.0
2023-12-08 14:10:00,476.69,476.69,476.56,476.56,211.0,464.5777,464.5777,464.451,464.451,211.0
2023-12-08 14:15:00,476.54,476.84,476.54,476.84,1987.0,464.4315,464.7239,464.4315,464.7239,1987.0
2023-12-08 14:20:00,476.89,476.99,476.74,476.99,500.0,464.7726,464.8701,464.6264,464.8701,500.0
2023-12-08 14:25:00,476.99,477.0,476.82,476.86,1422.0,464.8701,464.8798,464.7044,464.7434,1422.0
2023-12-08 14:30:00,476.88,477.16,476.88,477.08,1539.0,464.7629,465.0358,464.7629,464.9578,1539.0
2023-12-08 14:35:00,476.98,477.14,476.93,477.05,989.0,464.8603,465.0163,464.8116,464.9286,989.0
2023-12-08 14:40:00,477.1,477.2,476.83,476.83,2845.0,464.9773,465.0747,464.7141,464.7141,2845.0
2023-12-08 14:45:00,476.83,477.11,476.73,477.11,1100.0,464.7141,464.987,464.6167,464.987,1100.0
2023-12-08 14:50:00,476.93,477.19,476.93,477.12,1547.0,464.8116,465.065,464.8116,464.9968,1547.0
2023-12-08 14:55:00,477.18,477.18,476.95,477.04,1999.0,465.0552,465.0552,464.8311,464.9188,1999.0
2023-12-08 15:00:00,477.04,477.11,476.81,476.81,1310.0,464.9188,464.987,464.6946,464.6946,1310.0
2023-12-08 15:05:00,476.82,476.82,476.54,476.62,1225.0,464.7044,464.7044,464.4315,464.5095,1225.0
2023-12-08 15:10:00,476.57,476.66,476.47,476.58,1449.0,464.4607,464.5485,464.3633,464.4705,1449.0
2023-12-08 15:15:00,476.66,476.83,476.51,476.61,2400.0,464.5485,464.7141,464.4023,464.4997,2400.0
2023-12-08 15:20:00,476.51,476.67,476.46,476.5,1314.0,464.4023,464.5582,464.3535,464.3925,1314.0
2023-12-08 15:25:00,476.54,476.66,476.54,476.6,1855.0,464.4315,464.5485,464.4315,464.49,1855.0
2023-12-08 15:30:00,476.63,476.69,476.33,476.6,1741.0,464.5192,464.5777,464.2268,464.49,1741.0
2023-12-08 15:35:00,476.7,477.34,476.7,477.34,2936.0,464.5874,465.2112,464.5874,465.2112,2936.0
2023-12-08 15:40:00,477.27,477.45,477.24,477.45,1719.0,465.143,465.3184,465.1137,465.3184,1719.0
2023-12-08 15:45:00,477.38,477.71,477.24,477.64,2841.0,465.2502,465.5718,465.1137,465.5036,2841.0
2023-12-08 15:50:00,477.37,477.37,476.97,477.03,6576.0,465.2404,465.2404,464.8506,464.9091,6576.0
2023-12-08 15:55:00,477.02,477.02,476.02,476.39,28771.0,464.8993,464.8993,463.9247,464.2853,28771.0
2023-12-11 09:30:00,476.97,480.19,476.97,480.19,7338.0,464.8506,467.9888,464.8506,467.9888,7338.0
2023-12-11 09:35:00,480.22,480.93,479.54,479.88,1327.0,468.018,468.71,467.3553,467.6866,1327.0
2023-12-11 09:40:00,479.08,479.08,478.36,478.37,571.0,466.907,466.907,466.2053,466.215,571.0
2023-12-11 09:45:00,477.92,477.92,476.91,477.63,1265.0,465.7764,465.7764,464.7921,465.4938,1265.0
2023-12-11 09:50:00,478.37,478.75,477.8,477.8,2829.0,466.215,466.5854,465.6595,465.6595,2829.0
2023-12-11 09:55:00,477.34,478.36,477.03,478.36,1415.0,465.2112,466.2053,464.9091,466.2053,1415.0
2023-12-11 10:00:00,478.06,478.84,478.06,478.56,939.0,465.9129,466.6731,465.9129,466.4002,939.0
2023-12-11 10:05:00,478.69,478.91,478.48,478.49,1330.0,466.5269,466.7413,466.3222,466.332,1330.0
2023-12-11 10:10:00,478.24,478.62,478.16,478.4,2785.0,466.0883,466.4587,466.0103,466.2442,2785.0
2023-12-11 10:15:00,477.93,478.22,477.82,478.22,2412.0,465.7862,466.0688,465.679,466.0688,2412.0
2023-12-11 10:20:00,478.13,478.39,478.12,478.16,996.0,465.9811,466.2345,465.9714,466.0103,996.0
2023-12-11 10:25:00,478.37,478.62,478.01,478.43,849.0,466.215,466.4587,465.8642,466.2735,849.0
2023-12-11 10:30:00,478.62,478.77,478.47,478.77,1438.0,466.4587,466.6048,466.3125,466.6048,1438.0
2023-12-11 10:35:00,478.77,478.77,478.01,478.36,700.0,466.6048,466.6048,465.8642,466.2053,700.0
2023-12-11 10:40:00,478.52,478.52,478.35,478.35,400.0,466.3612,466.3612,466.1955,466.1955,400.0
2023-12-11 10:45:00,478.49,479.07,478.45,478.76,1084.0,466.332,466.8972,466.293,466.5951,1084.0
2023-12-11 10:50:00,479.06,479.5,478.96,479.45,800.0,466.8875,467.3163,466.79,467.2676,800.0
2023-12-11 10:55:00,479.8,479.8,479.62,479.62,360.0,467.6087,467.6087,467.4332,467.4332,360.0
2023-12-11 11:00:00,479.4,479.64,479.22,479.64,1315.0,467.2188,467.4527,467.0434,467.4527,1315.0
2023-12-11 11:05:00,479.62,480.03,479.56,480.01,1037.0,467.4332,467.8328,467.3748,467.8133,1037.0
2023-12-11 11:10:00,479.98,480.29,479.85,479.94,800.0,467.7841,468.0862,467.6574,467.7451,800.0
2023-12-11 11:15:00,479.96,480.3,479.79,480.3,901.0,467.7646,468.096,467.5989,468.096,901.0
2023-12-11 11:20:00,480.2,480.2,479.61,479.78,1510.0,467.9985,467.9985,467.4235,467.5892,1510.0
2023-12-11 11:25:00,479.9,479.9,479.72,479.84,549.0,467.7061,467.7061,467.5307,467.6477,549.0
2023-12-11 11:30:00,480.0,480.23,479.81,480.05,1438.0,467.8036,468.0277,467.6184,467.8523,1438.0
2023-12-11 11:35:00,480.02,480.4,479.88,480.17,722.0,467.8231,468.1934,467.6866,467.9693,722.0
2023-12-11 11:40:00,480.01,480.08,479.79,479.91,1250.0,467.8133,467.8816,467.5989,467.7159,1250.0
2023-12-11 11:45:00,479.93,479.93,479.38,479.5,1723.0,467.7354,467.7354,467.1993,467.3163,1723.0
2023-12-11 11:50:00,479.31,479.31,479.09,479.12,400.0,467.1311,467.1311,466.9167,466.946,400.0
2023-12-11 11:55:00,479.29,479.29,479.11,479.12,1771.0,467.1116,467.1116,466.9362,466.946,1771.0
2023-12-11 12:00:00,479.27,479.78,479.08,479.66,5047.0,467.0921,467.5892,466.907,467.4722,5047.0
2023-12-11 12:05:00,479.46,479.46,479.19,479.19,200.0,467.2773,467.2773,467.0142,467.0142,200.0
2023-12-11 12:10:00,479.21,479.25,479.12,479.15,700.0,467.0337,467.0727,466.946,466.9752,700.0
2023-12-11 12:15:00,478.86,478.95,478.71,478.71,657.0,466.6926,466.7803,466.5464,466.5464,657.0
2023-12-11 12:20:00,478.81,478.98,478.81,478.95,1244.0,466.6438,466.8095,466.6438,466.7803,1244.0
2023-12-11 12:25:00,479.04,479.06,478.94,479.06,770.0,466.868,466.8875,466.7705,466.8875,770.0
2023-12-11 12:30:00,479.23,479.4,478.95,479.12,1413.0,467.0532,467.2188,466.7803,466.946,1413.0
2023-12-11 12:35:00,479.17,479.76,479.17,479.62,966.0,466.9947,467.5697,466.9947,467.4332,966.0
2023-12-11 12:40:00,479.65,479.91,479.6,479.89,1328.0,467.4625,467.7159,467.4138,467.6964,1328.0
2023-12-11 12:45:00,479.88,479.97,479.63,479.63,1315.0,467.6866,467.7744,467.443,467.443,1315.0
2023-12-11 12:50:00,479.73,479.73,479.49,479.58,2536.0,467.5405,467.5405,467.3066,467.3943,2536.0
2023-12-11 12:55:00,479.62,479.77,479.55,479.75,1183.0,467.4332,467.5794,467.365,467.5599,1183.0
2023-12-11 13:00:00,479.75,479.84,479.5,479.75,1465.0,467.5599,467.6477,467.3163,467.5599,1465.0
2023-12-11 13:05:00,479.69,479.88,479.62,479.84,972.0,467.5015,467.6866,467.4332,467.6477,972.0
2023-12-11 13:10:00,479.75,480.07,479.51,479.51,3637.0,467.5599,467.8718,467.326,467.326,3637.0
2023-12-11 13:15:00,479.71,479.94,479.51,479.51,300.0,467.521,467.7451,467.326,467.326,300.0
2023-12-11 13:20:00,479.82,479.82,479.76,479.77,651.0,467.6282,467.6282,467.5697,467.5794,651.0
2023-12-11 13:25:00,479.69,479.69,479.67,479.69,300.0,467.5015,467.5015,467.482,467.5015,300.0
2023-12-11 13:30:00,479.72,479.72,479.56,479.6,400.0,467.5307,467.5307,467.3748,467.4138,400.0
2023-12-11 13:35:00,479.66,479.73,479.6,479.73,600.0,467.4722,467.5405,467.4138,467.5405,600.0
2023-12-11 13:40:00,479.77,480.19,479.77,479.97,700.0,467.5794,467.9888,467.5794,467.7744,700.0
2023-12-11 13:45:00,479.97,480.06,479.96,480.06,603.0,467.7744,467.8621,467.7646,467.8621,603.0
2023-12-11 13:50:00,480.16,480.29,480.1,480.29,1094.0,467.9595,468.0862,467.9011,468.0862,1094.0
2023-12-11 13:55:00,480.28,480.33,480.15,480.33,430.0,468.0765,468.1252,467.9498,468.1252,430.0
2023-12-11 14:00:00,480.2,480.2,480.0,480.0,608.0,467.9985,467.9985,467.8036,467.8036,608.0
2023-12-11 14:05:00,480.1,480.12,480.1,480.12,202.0,467.9011,467.9205,467.9011,467.9205,202.0
2023-12-11 14:10:00,480.05,480.05,480.05,480.05,200.0,467.8523,467.8523,467.8523,467.8523,200.0
2023-12-11 14:15:00,479.86,480.01,479.81,479.85,1503.0,467.6672,467.8133,467.6184,467.6574,1503.0
2023-12-11 14:20:00,479.84,479.97,479.55,479.56,600.0,467.6477,467.7744,467.365,467.3748,600.0
2023-12-11 14:25:00,479.69,479.88,479.69,479.79,5207.0,467.5015,467.6866,467.5015,467.5989,5207.0
2023-12-11 14:30:00,479.87,479.98,479.66,479.85,1235.0,467.6769,467.7841,467.4722,467.6574,1235.0
2023-12-11 14:35:00,479.85,479.87,479.42,479.44,1213.0,467.6574,467.6769,467.2383,467.2578,1213.0
2023-12-11 14:40:00,479.43,479.56,479.31,479.48,1893.0,467.2481,467.3748,467.1311,467.2968,1893.0
2023-12-11 14:45:00,479.46,479.56,479.28,479.29,1916.0,467.2773,467.3748,467.1019,467.1116,1916.0
2023-12-11 14:50:00,479.29,479.39,479.26,479.31,700.0,467.1116,467.2091,467.0824,467.1311,700.0
2023-12-11 14:55:00,479.21,479.24,478.73,479.05,1276.0,467.0337,467.0629,466.5659,466.8777,1276.0
2023-12-11 15:00:00,478.94,479.05,478.87,478.87,1400.0,466.7705,466.8777,466.7023,466.7023,1400.0
2023-12-11 15:05:00,478.97,479.0,478.72,478.78,649.0,466.7998,466.829,466.5561,466.6146,649.0
2023-12-11 15:10:00,478.66,478.67,478.5,478.5,1060.0,466.4976,466.5074,466.3417,466.3417,1060.0
2023-12-11 15:15:00,478.6,478.6,478.35,478.39,897.0,466.4392,466.4392,466.1955,466.2345,897.0
2023-12-11 15:20:00,478.4,478.43,478.14,478.21,2498.0,466.2442,466.2735,465.9909,466.0591,2498.0
2023-12-11 15:25:00,478.15,478.59,478.15,478.5,4593.0,466.0006,466.4294,466.0006,466.3417,4593.0
2023-12-11 15:30:00,478.41,478.43,478.31,478.31,2050.0,466.254,466.2735,466.1565,466.1565,2050.0
2023-12-11 15:35:00,478.43,478.65,478.41,478.65,1519.0,466.2735,466.4879,466.254,466.4879,1519.0
2023-12-11 15:40:00,478.89,479.01,478.68,478.68,1695.0,466.7218,466.8387,466.5171,466.5171,1695.0
2023-12-11 15:45:00,478.65,478.65,478.24,478.31,3100.0,466.4879,466.4879,466.0883,466.1565,3100.0
2023-12-11 15:50:00,478.44,478.44,477.78,477.96,7017.0,466.2832,466.2832,465.64,465.8154,7017.0
2023-12-11 15:55:00,478.04,478.95,477.9,478.78,20397.0,465.8934,466.7803,465.757,466.6146,20397.0
2023-12-12 09:30:00,479.55,479.55,477.47,477.84,6165.0,467.365,467.365,465.3379,465.6985,6165.0
2023-12-12 09:35:00,478.3,478.65,478.16,478.65,500.0,466.1468,466.4879,466.0103,466.4879,500.0
2023-12-12 09:40:00,478.92,479.37,478.91,479.37,452.0,466.751,467.1896,466.7413,467.1896,452.0
2023-12-12 09:45:00,479.36,479.83,479.35,479.83,1571.0,467.1799,467.6379,467.1701,467.6379,1571.0
2023-12-12 09:50:00,479.78,479.78,479.3,479.47,3677.0,467.5892,467.5892,467.1214,467.2871,3677.0
2023-12-12 09:55:00,479.7,479.97,479.34,479.43,1237.0,467.5112,467.7744,467.1604,467.2481,1237.0
2023-12-12 10:00:00,479.55,480.34,479.39,480.34,3235.0,467.365,468.135,467.2091,468.135,3235.0
2023-12-12 10:05:00,480.48,481.14,480.25,480.27,3224.0,468.2714,468.9146,468.0472,468.0667,3224.0
2023-12-12 10:10:00,480.39,480.8,480.38,480.8,800.0,468.1837,468.5833,468.1739,468.5833,800.0
2023-12-12 10:15:00,480.7,480.7,480.24,480.55,2455.0,468.4858,468.4858,468.0375,468.3396,2455.0
2023-12-12 10:20:00,480.49,480.97,480.31,480.41,1105.0,468.2811,468.7489,468.1057,468.2032,1105.0
2023-12-12 10:25:00,480.5,480.68,480.5,480.63,999.0,468.2909,468.4663,468.2909,468.4176,999.0
2023-12-12 10:30:00,480.82,480.82,480.44,480.66,1848.0,468.6028,468.6028,468.2324,468.4468,1848.0
2023-12-12 10:35:00,481.0,481.19,480.95,480.95,1474.0,468.7782,468.9634,468.7295,468.7295,1474.0
2023-12-12 10:40:00,481.06,481.07,480.69,480.75,1075.0,468.8367,468.8464,468.4761,468.5345,1075.0
2023-12-12 10:45:00,480.75,480.9,480.74,480.75,800.0,468.5345,468.6807,468.5248,468.5345,800.0
2023-12-12 10:50:00,480.78,480.78,480.56,480.69,1100.0,468.5638,468.5638,468.3494,468.4761,1100.0
2023-12-12 10:55:00,480.53,480.6,480.52,480.56,1359.0,468.3201,468.3883,468.3104,468.3494,1359.0
2023-12-12 11:00:00,480.44,480.59,480.32,480.45,2573.0,468.2324,468.3786,468.1155,468.2422,2573.0
2023-12-12 11:05:00,480.29,480.38,480.2,480.28,600.0,468.0862,468.1739,467.9985,468.0765,600.0
2023-12-12 11:10:00,480.38,480.38,480.07,480.33,1482.0,468.1739,468.1739,467.8718,468.1252,1482.0
2023-12-12 11:15:00,480.28,480.29,479.95,479.96,1702.0,468.0765,468.0862,467.7549,467.7646,1702.0
2023-12-12 11:20:00,479.86,479.94,479.86,479.89,860.0,467.6672,467.7451,467.6672,467.6964,860.0
2023-12-12 11:25:00,479.86,479.92,479.63,479.75,6321.0,467.6672,467.7256,467.443,467.5599,6321.0
2023-12-12 11:30:00,479.75,479.87,479.64,479.73,2516.0,467.5599,467.6769,467.4527,467.5405,2516.0
2023-12-12 11:35:00,479.72,479.84,479.7,479.71,1705.0,467.5307,467.6477,467.5112,467.521,1705.0
2023-12-12 11:40:00,479.8,479.89,479.68,479.72,1761.0,467.6087,467.6964,467.4917,467.5307,1761.0
2023-12-12 11:45:00,479.66,479.66,479.45,479.54,1870.0,467.4722,467.4722,467.2676,467.3553,1870.0
2023-12-12 11:50:00,479.56,480.16,479.56,480.04,3502.0,467.3748,467.9595,467.3748,467.8426,3502.0
2023-12-12 11:55:00,480.42,480.7,480.39,480.39,3459.0,468.2129,468.4858,468.1837,468.1837,3459.0
2023-12-12 12:00:00,480.54,481.08,480.43,481.08,2750.0,468.3299,468.8562,468.2227,468.8562,2750.0
2023-12-12 12:05:00,481.27,481.3,481.14,481.21,1000.0,469.0413,469.0706,468.9146,468.9828,1000.0
2023-12-12 12:10:00,481.44,481.48,481.12,481.12,3100.0,469.207,469.246,468.8951,468.8951,3100.0
2023-12-12 12:15:00,481.28,481.28,481.07,481.08,1220.0,469.0511,469.0511,468.8464,468.8562,1220.0
2023-12-12 12:20:00,481.39,481.69,481.34,481.34,1500.0,469.1583,469.4507,469.1095,469.1095,1500.0
2023-12-12 12:25:00,481.46,481.66,481.31,481.43,1523.0,469.2265,469.4214,469.0803,469.1973,1523.0
2023-12-12 12:30:00,481.29,481.29,481.29,481.29,480.0,469.0608,469.0608,469.0608,469.0608,480.0
2023-12-12 12:35:00,481.58,481.67,481.26,481.27,1300.0,469.3434,469.4312,469.0316,469.0413,1300.0
2023-12-12 12:40:00,481.26,481.35,481.12,481.12,820.0,469.0316,469.1193,468.8951,468.8951,820.0
2023-12-12 12:45:00,480.86,480.86,480.83,480.84,300.0,468.6417,468.6417,468.6125,468.6223,300.0
2023-12-12 12:50:00,480.65,480.76,480.62,480.62,400.0,468.4371,468.5443,468.4078,468.4078,400.0
2023-12-12 12:55:00,480.48,480.48,480.32,480.33,864.0,468.2714,468.2714,468.1155,468.1252,864.0
2023-12-12 13:00:00,480.23,480.28,479.98,480.27,1796.0,468.0277,468.0765,467.7841,468.0667,1796.0
2023-12-12 13:05:00,480.41,480.41,480.28,480.29,533.0,468.2032,468.2032,468.0765,468.0862,533.0
2023-12-12 13:10:00,480.23,480.37,480.22,480.35,700.0,468.0277,468.1642,468.018,468.1447,700.0
2023-12-12 13:15:00,480.6,480.6,480.32,480.32,1140.0,468.3883,468.3883,468.1155,468.1155,1140.0
2023-12-12 13:20:00,480.35,480.55,480.35,480.4,1541.0,468.1447,468.3396,468.1447,468.1934,1541.0
2023-12-12 13:25:00,480.58,480.58,480.16,480.19,2621.0,468.3689,468.3689,467.9595,467.9888,2621.0
2023-12-12 13:30:00,480.4,480.4,480.39,480.4,400.0,468.1934,468.1934,468.1837,468.1934,400.0
2023-12-12 13:35:00,480.25,480.34,479.97,479.99,1175.0,468.0472,468.135,467.7744,467.7938,1175.0
2023-12-12 13:40:00,480.03,480.33,479.96,480.33,986.0,467.8328,468.1252,467.7646,468.1252,986.0
2023-12-12 13:45:00,480.35,480.35,480.04,480.14,1100.0,468.1447,468.1447,467.8426,467.94,1100.0
2023-12-12 13:50:00,480.03,480.17,480.01,480.05,839.0,467.8328,467.9693,467.8133,467.8523,839.0
2023-12-12 13:55:00,480.19,480.19,480.04,480.12,699.0,467.9888,467.9888,467.8426,467.9205,699.0
2023-12-12 14:00:00,479.97,480.0,479.89,479.92,496.0,467.7744,467.8036,467.6964,467.7256,496.0
2023-12-12 14:05:00,479.79,479.96,479.7,479.72,1152.0,467.5989,467.7646,467.5112,467.5307,1152.0
2023-12-12 14:10:00,479.96,480.07,479.8,479.8,1832.0,467.7646,467.8718,467.6087,467.6087,1832.0
2023-12-12 14:15:00,479.82,480.01,479.81,479.98,534.0,467.6282,467.8133,467.6184,467.7841,534.0
2023-12-12 14:20:00,479.91,479.91,479.78,479.81,511.0,467.7159,467.7159,467.5892,467.6184,511.0
2023-12-12 14:25:00,479.94,480.07,479.93,479.97,886.0,467.7451,467.8718,467.7354,467.7744,886.0
2023-12-12 14:30:00,479.96,480.23,479.96,480.01,2120.0,467.7646,468.0277,467.7646,467.8133,2120.0
2023-12-12 14:35:00,479.95,480.02,479.95,479.99,700.0,467.7549,467.8231,467.7549,467.7938,700.0
2023-12-12 14:40:00,479.99,480.15,479.98,479.98,2398.0,467.7938,467.9498,467.7841,467.7841,2398.0
2023-12-12 14:45:00,480.06,480.11,480.02,480.03,801.0,467.8621,467.9108,467.8231,467.8328,801.0
2023-12-12 14:50:00,480.07,480.13,480.06,480.13,504.0,467.8718,467.9303,467.8621,467.9303,504.0
2023-12-12 14:55:00,479.98,480.33,479.94,480.31,2812.0,467.7841,468.1252,467.7451,468.1057,2812.0
2023-12-12 15:00:00,480.38,480.38,480.25,480.35,1253.0,468.1739,468.1739,468.0472,468.1447,1253.0
2023-12-12 15:05:00,480.37,480.68,480.36,480.67,1518.0,468.1642,468.4663,468.1544,468.4566,1518.0
2023-12-12 15:10:00,480.57,480.57,480.44,480.57,2149.0,468.3591,468.3591,468.2324,468.3591,2149.0
2023-12-12 15:15:00,480.53,480.61,480.45,480.46,4287.0,468.3201,468.3981,468.2422,468.2519,4287.0
2023-12-12 15:20:00,480.56,480.61,480.33,480.55,2425.0,468.3494,468.3981,468.1252,468.3396,2425.0
2023-12-12 15:25:00,480.53,480.55,480.16,480.16,1200.0,468.3201,468.3396,467.9595,467.9595,1200.0
2023-12-12 15:30:00,480.26,480.26,480.08,480.16,3820.0,468.057,468.057,467.8816,467.9595,3820.0
2023-12-12 15:35:00,480.15,480.15,479.88,479.89,1300.0,467.9498,467.9498,467.6866,467.6964,1300.0
2023-12-12 15:40:00,479.89,479.89,479.65,479.7,1510.0,467.6964,467.6964,467.4625,467.5112,1510.0
2023-12-12 15:45:00,479.61,479.61,479.4,479.49,3041.0,467.4235,467.4235,467.2188,467.3066,3041.0
2023-12-12 15:50:00,479.52,479.88,479.51,479.67,3464.0,467.3358,467.6866,467.326,467.482,3464.0
2023-12-12 15:55:00,479.74,479.85,479.1,479.25,19425.0,467.5502,467.6574,466.9265,467.0727,19425.0
2023-12-13 09:30:00,480.43,481.58,478.98,481.22,12646.0,468.2227,469.3434,466.8095,468.9926,12646.0
2023-12-13 09:35:00,481.27,481.27,480.32,480.75,2088.0,469.0413,469.0413,468.1155,468.5345,2088.0
2023-12-13 09:40:00,480.53,481.33,480.52,481.33,2119.0,468.3201,469.0998,468.3104,469.0998,2119.0
2023-12-13 09:45:00,481.91,482.31,481.47,481.55,2500.0,469.6651,470.0549,469.2362,469.3142,2500.0
2023-12-13 09:50:00,481.0,481.38,480.76,481.37,1783.0,468.7782,469.1485,468.5443,469.1388,1783.0
2023-12-13 09:55:00,481.3,481.62,480.99,481.62,1201.0,469.0706,469.3824,468.7684,469.3824,1201.0
2023-12-13 10:00:00,481.73,482.18,481.72,482.18,1520.0,469.4896,469.9282,469.4799,469.9282,1520.0
2023-12-13 10:05:00,482.05,482.12,481.86,481.9,2749.0,469.8015,469.8697,469.6163,469.6553,2749.0
2023-12-13 10:10:00,481.97,482.35,481.88,482.35,1917.0,469.7235,470.0939,469.6358,470.0939,1917.0
2023-12-13 10:15:00,481.88,482.18,481.88,482.05,1260.0,469.6358,469.9282,469.6358,469.8015,1260.0
2023-12-13 10:20:00,481.81,482.25,481.59,482.25,2302.0,469.5676,469.9964,469.3532,469.9964,2302.0
2023-12-13 10:25:00,482.25,482.47,482.06,482.28,1815.0,469.9964,470.2108,469.8113,470.0257,1815.0
2023-12-13 10:30:00,482.41,483.44,482.38,483.11,4351.0,470.1524,471.1562,470.1231,470.8346,4351.0
2023-12-13 10:35:00,482.93,482.93,482.59,482.59,819.0,470.6591,470.6591,470.3278,470.3278,819.0
2023-12-13 10:40:00,482.76,482.98,482.61,482.78,1440.0,470.4935,470.7079,470.3473,470.513,1440.0
2023-12-13 10:45:00,482.92,483.24,482.92,483.24,379.0,470.6494,470.9613,470.6494,470.9613,379.0
2023-12-13 10:50:00,483.31,483.32,483.09,483.09,516.0,471.0295,471.0392,470.8151,470.8151,516.0
2023-12-13 10:55:00,483.11,483.23,482.96,483.23,1000.0,470.8346,470.9515,470.6884,470.9515,1000.0
2023-12-13 11:00:00,483.09,483.24,482.87,483.24,1379.0,470.8151,470.9613,470.6007,470.9613,1379.0
2023-12-13 11:05:00,483.11,483.58,483.11,483.48,1547.0,470.8346,471.2926,470.8346,471.1952,1547.0
2023-12-13 11:10:00,483.49,483.78,483.49,483.78,1100.0,471.2049,471.4875,471.2049,471.4875,1100.0
2023-12-13 11:15:00,483.7,483.83,483.7,483.77,965.0,471.4096,471.5363,471.4096,471.4778,965.0
2023-12-13 11:20:00,483.84,484.32,483.83,483.99,3186.0,471.546,472.0138,471.5363,471.6922,3186.0
2023-12-13 11:25:00,484.21,484.21,484.02,484.02,800.0,471.9066,471.9066,471.7214,471.7214,800.0
2023-12-13 11:30:00,484.17,484.58,483.95,484.58,1408.0,471.8676,472.2672,471.6532,472.2672,1408.0
2023-12-13 11:35:00,484.46,484.46,484.32,484.36,1462.0,472.1503,472.1503,472.0138,472.0528,1462.0
2023-12-13 11:40:00,484.21,484.28,484.1,484.21,1870.0,471.9066,471.9748,471.7994,471.9066,1870.0
2023-12-13 11:45:00,484.46,484.69,484.29,484.69,3443.0,472.1503,472.3744,471.9846,472.3744,3443.0
2023-12-13 11:50:00,484.42,484.67,484.25,484.31,2182.0,472.1113,472.3549,471.9456,472.0041,2182.0
2023-12-13 11:55:00,484.25,484.39,484.05,484.25,1309.0,471.9456,472.082,471.7507,471.9456,1309.0
2023-12-13 12:00:00,484.17,484.28,484.11,484.11,1116.0,471.8676,471.9748,471.8092,471.8092,1116.0
2023-12-13 12:05:00,484.05,484.18,484.05,484.18,899.0,471.7507,471.8774,471.7507,471.8774,899.0
2023-12-13 12:10:00,484.11,484.11,483.89,483.91,2316.0,471.8092,471.8092,471.5948,471.6142,2316.0
2023-12-13 12:15:00,483.99,484.1,483.98,484.04,400.0,471.6922,471.7994,471.6825,471.7409,400.0
2023-12-13 12:20:00,483.9,483.97,483.87,483.97,1033.0,471.6045,471.6727,471.5753,471.6727,1033.0
2023-12-13 12:25:00,483.92,483.94,483.71,483.71,1204.0,471.624,471.6435,471.4193,471.4193,1204.0
2023-12-13 12:30:00,483.8,484.06,483.8,484.06,1586.0,471.507,471.7604,471.507,471.7604,1586.0
2023-12-13 12:35:00,483.88,483.88,483.58,483.58,2308.0,471.585,471.585,471.2926,471.2926,2308.0
2023-12-13 12:40:00,483.69,483.97,483.69,483.85,3200.0,471.3998,471.6727,471.3998,471.5558,3200.0
2023-12-13 12:45:00,483.96,484.03,483.93,484.03,823.0,471.663,471.7312,471.6337,471.7312,823.0
2023-12-13 12:50:00,484.12,484.56,484.12,484.56,800.0,471.8189,472.2477,471.8189,472.2477,800.0
2023-12-13 12:55:00,484.62,484.69,484.34,484.34,1286.0,472.3062,472.3744,472.0333,472.0333,1286.0
2023-12-13 13:00:00,484.33,484.53,484.31,484.32,655.0,472.0236,472.2185,472.0041,472.0138,655.0
2023-12-13 13:05:00,484.53,484.8,484.53,484.8,2840.0,472.2185,472.4816,472.2185,472.4816,2840.0
2023-12-13 13:10:00,484.85,484.85,484.73,484.83,1200.0,472.5304,472.5304,472.4134,472.5109,1200.0
2023-12-13 13:15:00,484.68,484.71,484.68,484.71,578.0,472.3647,472.3939,472.3647,472.3939,578.0
2023-12-13 13:20:00,484.81,484.86,484.76,484.85,403.0,472.4914,472.5401,472.4426,472.5304,403.0
2023-12-13 13:25:00,484.69,484.73,484.69,484.73,941.0,472.3744,472.4134,472.3744,472.4134,941.0
2023-12-13 13:30:00,484.68,484.87,484.6,484.75,1308.0,472.3647,472.5499,472.2867,472.4329,1308.0
2023-12-13 13:35:00,484.73,484.75,484.64,484.66,700.0,472.4134,472.4329,472.3257,472.3452,700.0
2023-12-13 13:40:00,484.63,484.63,484.43,484.44,620.0,472.3159,472.3159,472.121,472.1308,620.0
2023-12-13 13:45:00,484.14,484.14,483.82,484.04,1288.0,471.8384,471.8384,471.5265,471.7409,1288.0
2023-12-13 13:50:00,484.09,484.4,483.95,484.4,1814.0,471.7897,472.0918,471.6532,472.0918,1814.0
2023-12-13 13:55:00,484.5,484.56,484.44,484.46,889.0,472.1893,472.2477,472.1308,472.1503,889.0
2023-12-13 14:00:00,484.95,486.09,484.7,485.63,5907.0,472.6278,473.7389,472.3842,473.2905,5907.0
2023-12-13 14:05:00,485.64,486.16,485.63,485.98,1360.0,473.3003,473.8071,473.2905,473.6316,1360.0
2023-12-13 14:10:00,485.97,486.4,485.82,486.28,3436.0,473.6219,474.041,473.4757,473.924,3436.0
2023-12-13 14:15:00,486.34,486.34,485.85,485.88,1588.0,473.9825,473.9825,473.505,473.5342,1588.0
2023-12-13 14:20:00,485.95,486.2,485.91,486.17,1864.0,473.6024,473.8461,473.5634,473.8168,1864.0
2023-12-13 14:25:00,486.03,486.16,485.85,486.16,1293.0,473.6804,473.8071,473.505,473.8071,1293.0
2023-12-13 14:30:00,486.0,486.11,485.71,485.99,1781.0,473.6511,473.7583,473.3685,473.6414,1781.0
2023-12-13 14:35:00,485.91,486.0,485.63,485.89,4582.0,473.5634,473.6511,473.2905,473.5439,4582.0
2023-12-13 14:40:00,485.72,485.85,485.31,485.64,4295.0,473.3783,473.505,472.9787,473.3003,4295.0
2023-12-13 14:45:00,485.37,485.51,484.85,484.98,3575.0,473.0371,473.1736,472.5304,472.6571,3575.0
2023-12-13 14:50:00,485.26,485.28,485.01,485.01,2836.0,472.9299,472.9494,472.6863,472.6863,2836.0
2023-12-13 14:55:00,485.18,485.37,485.1,485.14,2290.0,472.852,473.0371,472.774,472.813,2290.0
2023-12-13 15:00:00,485.05,485.51,484.87,485.51,1271.0,472.7253,473.1736,472.5499,473.1736,1271.0
2023-12-13 15:05:00,485.53,485.56,484.82,484.83,2031.0,473.1931,473.2223,472.5011,472.5109,2031.0
2023-12-13 15:10:00,484.88,485.08,484.72,484.85,1391.0,472.5596,472.7545,472.4037,472.5304,1391.0
2023-12-13 15:15:00,484.9,485.13,484.79,484.98,2576.0,472.5791,472.8032,472.4719,472.6571,2576.0
2023-12-13 15:20:00,485.0,485.0,484.71,484.79,2506.0,472.6765,472.6765,472.3939,472.4719,2506.0
2023-12-13 15:25:00,484.79,484.79,484.4,484.5,6977.0,472.4719,472.4719,472.0918,472.1893,6977.0
2023-12-13 15:30:00,484.5,484.51,484.04,484.14,4236.0,472.1893,472.199,471.7409,471.8384,4236.0
2023-12-13 15:35:00,484.28,484.98,484.28,484.66,4015.0,471.9748,472.6571,471.9748,472.3452,4015.0
2023-12-13 15:40:00,484.67,484.85,484.46,484.85,4703.0,472.3549,472.5304,472.1503,472.5304,4703.0
2023-12-13 15:45:00,484.86,485.1,484.68,484.68,11007.0,472.5401,472.774,472.3647,472.3647,11007.0
2023-12-13 15:50:00,484.85,484.87,484.19,484.33,12340.0,472.5304,472.5499,471.8871,472.0236,12340.0
2023-12-13 15:55:00,484.31,485.13,484.2,485.06,39422.0,472.0041,472.8032,471.8969,472.735,39422.0
2023-12-14 09:30:00,479.59,480.0,475.53,476.56,17261.0,467.404,467.8036,463.4472,464.451,17261.0
2023-12-14 09:35:00,477.38,478.43,473.42,474.32,7569.0,465.2502,466.2735,461.3908,462.2679,7569.0
2023-12-14 09:40:00,474.39,474.8,472.52,472.86,10514.0,462.3361,462.7357,460.5137,460.845,10514.0
2023-12-14 09:45:00,473.11,473.2,471.42,472.37,10553.0,461.0887,461.1764,459.4416,460.3675,10553.0
2023-12-14 09:50:00,472.37,472.41,470.59,470.59,12152.0,460.3675,460.4064,458.6327,458.6327,12152.0
2023-12-14 09:55:00,471.24,471.5,469.69,470.34,9275.0,459.2662,459.5196,457.7556,458.389,9275.0
2023-12-14 10:00:00,470.08,471.14,468.69,469.25,9559.0,458.1357,459.1687,456.781,457.3267,9559.0
2023-12-14 10:05:00,469.25,469.78,469.04,469.46,8764.0,457.3267,457.8433,457.1221,457.5314,8764.0
2023-12-14 10:10:00,469.5,470.59,469.2,470.26,6434.0,457.5704,458.6327,457.278,458.3111,6434.0
2023-12-14 10:15:00,470.37,471.07,470.14,470.9,6180.0,458.4183,459.1005,458.1941,458.9348,6180.0
2023-12-14 10:20:00,470.79,472.11,470.79,471.74,3970.0,458.8276,460.1141,458.8276,459.7535,3970.0
2023-12-14 10:25:00,471.5,472.16,471.34,472.16,2953.0,459.5196,460.1628,459.3636,460.1628,2953.0
2023-12-14 10:30:00,472.1,472.29,470.72,470.97,8245.0,460.1043,460.2895,458.7594,459.003,8245.0
2023-12-14 10:35:00,471.0,471.0,470.42,470.47,1200.0,459.0323,459.0323,458.467,458.5157,1200.0
2023-12-14 10:40:00,470.49,470.9,470.15,470.15,2322.0,458.5352,458.9348,458.2039,458.2039,2322.0
2023-12-14 10:45:00,470.26,470.27,468.67,469.16,7150.0,458.3111,458.3208,456.7615,457.239,7150.0
2023-12-14 10:50:00,469.15,469.15,467.38,467.38,4907.0,457.2293,457.2293,455.5043,455.5043,4907.0
2023-12-14 10:55:00,467.41,467.46,466.49,466.8,9442.0,455.5335,455.5822,454.6369,454.939,9442.0
2023-12-14 11:00:00,466.76,467.82,466.76,467.47,5713.0,454.9,455.9331,454.9,455.592,5713.0
2023-12-14 11:05:00,467.15,467.45,466.23,466.55,5930.0,455.2801,455.5725,454.3835,454.6953,5930.0
2023-12-14 11:10:00,466.57,466.83,466.15,466.23,3521.0,454.7148,454.9682,454.3055,454.3835,3521.0
2023-12-14 11:15:00,466.4,466.4,465.24,465.73,12049.0,454.5492,454.5492,453.4186,453.8962,12049.0
2023-12-14 11:20:00,465.5,465.5,463.36,463.74,13444.0,453.672,453.672,451.5864,451.9567,13444.0
2023-12-14 11:25:00,464.08,464.22,463.62,463.9,2755.0,452.2881,452.4246,451.8398,452.1127,2755.0
2023-12-14 11:30:00,463.65,463.7,462.52,462.54,5909.0,451.869,451.9178,450.7677,450.7872,5909.0
2023-12-14 11:35:00,462.88,464.93,462.54,464.39,14035.0,451.1186,453.1165,450.7872,452.5902,14035.0
2023-12-14 11:40:00,464.84,465.59,464.45,464.45,2796.0,453.0288,453.7597,452.6487,452.6487,2796.0
2023-12-14 11:45:00,464.49,466.34,464.48,465.67,5456.0,452.6877,454.4907,452.6779,453.8377,5456.0
2023-12-14 11:50:00,465.39,465.8,465.19,465.72,2720.0,453.5648,453.9644,453.3699,453.8864,2720.0
2023-12-14 11:55:00,465.71,466.37,465.71,466.15,2470.0,453.8767,454.5199,453.8767,454.3055,2470.0
2023-12-14 12:00:00,466.51,467.33,466.5,467.09,3818.0,454.6564,455.4555,454.6466,455.2216,3818.0
2023-12-14 12:05:00,467.16,468.12,467.05,467.97,3536.0,455.2898,456.2255,455.1826,456.0793,3536.0
2023-12-14 12:10:00,467.96,468.67,467.94,468.66,2470.0,456.0695,456.7615,456.05,456.7517,2470.0
2023-12-14 12:15:00,468.46,468.83,468.38,468.83,4427.0,456.5568,456.9174,456.4788,456.9174,4427.0
2023-12-14 12:20:00,468.91,469.37,468.84,469.08,3840.0,456.9954,457.4437,456.9272,457.1611,3840.0
2023-12-14 12:25:00,469.19,470.76,469.19,470.49,2228.0,457.2683,458.7984,457.2683,458.5352,2228.0
2023-12-14 12:30:00,470.47,470.7,470.0,470.4,6456.0,458.5157,458.7399,458.0577,458.4475,6456.0
2023-12-14 12:35:00,470.56,471.0,470.43,470.83,10916.0,458.6035,459.0323,458.4768,458.8666,10916.0
2023-12-14 12:40:00,471.02,471.49,470.86,470.99,6441.0,459.0518,459.5098,458.8958,459.0225,6441.0
2023-12-14 12:45:00,470.98,471.24,470.36,471.18,10203.0,459.0128,459.2662,458.4085,459.2077,10203.0
2023-12-14 12:50:00,471.34,471.66,471.02,471.02,2019.0,459.3636,459.6755,459.0518,459.0518,2019.0
2023-12-14 12:55:00,471.23,471.58,471.0,471.46,2039.0,459.2564,459.5975,459.0323,459.4806,2039.0
2023-12-14 13:00:00,471.42,471.42,470.24,470.41,6119.0,459.4416,459.4416,458.2916,458.4573,6119.0
2023-12-14 13:05:00,470.3,470.63,468.21,468.5,15187.0,458.3501,458.6717,456.3132,456.5958,15187.0
2023-12-14 13:10:00,468.62,469.4,468.46,469.16,1796.0,456.7128,457.4729,456.5568,457.239,1796.0
2023-12-14 13:15:00,469.64,469.86,468.7,468.83,2526.0,457.7068,457.9212,456.7907,456.9174,2526.0
2023-12-14 13:20:00,468.41,468.78,467.79,467.8,1485.0,456.5081,456.8687,455.9038,455.9136,1485.0
2023-12-14 13:25:00,467.91,467.93,467.48,467.48,2249.0,456.0208,456.0403,455.6017,455.6017,2249.0
2023-12-14 13:30:00,467.06,467.32,466.17,466.24,1698.0,455.1924,455.4458,454.325,454.3932,1698.0
2023-12-14 13:35:00,466.14,466.22,465.69,466.01,13862.0,454.2958,454.3737,453.8572,454.1691,13862.0
2023-12-14 13:40:00,465.72,466.07,465.72,466.05,1350.0,453.8864,454.2275,453.8864,454.2081,1350.0
2023-12-14 13:45:00,466.22,466.52,466.07,466.11,2900.0,454.3737,454.6661,454.2275,454.2665,2900.0
2023-12-14 13:50:00,466.04,466.04,465.33,465.38,1465.0,454.1983,454.1983,453.5063,453.5551,1465.0
2023-12-14 13:55:00,465.68,466.0,465.39,466.0,2500.0,453.8475,454.1593,453.5648,454.1593,2500.0
2023-12-14 14:00:00,466.16,466.16,465.89,465.89,1542.0,454.3153,454.3153,454.0521,454.0521,1542.0
2023-12-14 14:05:00,466.17,466.4,465.54,465.64,3361.0,454.325,454.5492,453.711,453.8085,3361.0
2023-12-14 14:10:00,465.54,465.96,465.47,465.81,1728.0,453.711,454.1203,453.6428,453.9742,1728.0
2023-12-14 14:15:00,465.51,465.57,464.73,464.73,2263.0,453.6818,453.7402,452.9216,452.9216,2263.0
2023-12-14 14:20:00,464.55,464.56,463.75,463.77,2477.0,452.7462,452.7559,451.9665,451.986,2477.0
2023-12-14 14:25:00,463.7,463.79,463.41,463.64,5020.0,451.9178,452.0055,451.6351,451.8593,5020.0
2023-12-14 14:30:00,463.53,463.79,462.93,463.0,16080.0,451.7521,452.0055,451.1673,451.2355,16080.0
2023-12-14 14:35:00,462.85,462.9,462.32,462.32,3814.0,451.0894,451.1381,450.5728,450.5728,3814.0
2023-12-14 14:40:00,462.5,462.57,462.12,462.15,5709.0,450.7483,450.8165,450.3779,450.4071,5709.0
2023-12-14 14:45:00,462.27,462.41,461.83,461.84,4831.0,450.5241,450.6605,450.0953,450.105,4831.0
2023-12-14 14:50:00,461.83,462.23,461.69,462.23,13849.0,450.0953,450.4851,449.9588,450.4851,13849.0
2023-12-14 14:55:00,462.33,463.1,462.33,462.92,3588.0,450.5826,451.333,450.5826,451.1576,3588.0
2023-12-14 15:00:00,463.14,463.68,463.14,463.42,2637.0,451.372,451.8983,451.372,451.6449,2637.0
2023-12-14 15:05:00,463.7,463.72,463.4,463.4,2511.0,451.9178,451.9373,451.6254,451.6254,2511.0
2023-12-14 15:10:00,463.4,463.59,463.28,463.41,1728.0,451.6254,451.8106,451.5084,451.6351,1728.0
2023-12-14 15:15:00,463.3,463.5,462.81,463.05,26044.0,451.5279,451.7228,451.0504,451.2843,26044.0
2023-12-14 15:20:00,463.01,463.54,462.87,463.16,10058.0,451.2453,451.7618,451.1089,451.3915,10058.0
2023-12-14 15:25:00,463.38,463.86,463.35,463.61,4918.0,451.6059,452.0737,451.5767,451.8301,4918.0
2023-12-14 15:30:00,463.84,463.92,463.53,463.79,5982.0,452.0542,452.1322,451.7521,452.0055,5982.0
2023-12-14 15:35:00,463.55,464.0,463.3,463.35,6707.0,451.7716,452.2101,451.5279,451.5767,6707.0
2023-12-14 15:40:00,463.46,464.0,463.46,463.63,3920.0,451.6839,452.2101,451.6839,451.8495,3920.0
2023-12-14 15:45:00,463.63,463.71,463.35,463.6,8570.0,451.8495,451.9275,451.5767,451.8203,8570.0
2023-12-14 15:50:00,463.69,464.43,463.68,464.24,12687.0,451.908,452.6292,451.8983,452.444,12687.0
2023-12-14 15:55:00,464.18,464.54,463.61,463.66,51238.0,452.3856,452.7364,451.8301,451.8788,51238.0
2023-12-15 09:30:00,460.6,462.37,459.86,460.17,180852.0,448.8965,450.6216,448.1753,448.4775,180852.0
2023-12-15 09:35:00,460.36,460.5,459.08,460.49,4427.0,448.6626,448.7991,447.4152,448.7893,4427.0
2023-12-15 09:40:00,460.64,462.34,460.64,460.85,1852.0,448.9355,450.5923,448.9355,449.1402,1852.0
2023-12-15 09:45:00,461.71,462.19,460.85,461.83,7215.0,449.9783,450.4461,449.1402,450.0953,7215.0
2023-12-15 09:50:00,461.26,462.48,461.18,461.77,3576.0,449.5398,450.7288,449.4618,450.0368,3576.0
2023-12-15 09:55:00,461.54,462.12,460.66,460.89,11129.0,449.8126,450.3779,448.955,449.1792,11129.0
2023-12-15 10:00:00,460.89,460.89,458.02,458.7,10704.0,449.1792,449.1792,446.3821,447.0448,10704.0
2023-12-15 10:05:00,458.59,458.97,458.39,458.39,2320.0,446.9376,447.3079,446.7427,446.7427,2320.0
2023-12-15 10:10:00,458.89,459.09,458.07,458.71,3513.0,447.23,447.4249,446.4308,447.0546,3513.0
2023-12-15 10:15:00,458.53,458.61,457.85,457.85,1709.0,446.8791,446.9571,446.2164,446.2164,1709.0
2023-12-15 10:20:00,458.09,458.37,457.51,457.54,5582.0,446.4503,446.7232,445.885,445.9143,5582.0
2023-12-15 10:25:00,457.54,457.54,457.21,457.33,1701.0,445.9143,445.9143,445.5927,445.7096,1701.0
2023-12-15 10:30:00,457.34,457.96,457.21,457.96,2883.0,445.7194,446.3236,445.5927,446.3236,2883.0
2023-12-15 10:35:00,457.79,458.27,457.79,458.25,4791.0,446.1579,446.6257,446.1579,446.6062,4791.0
2023-12-15 10:40:00,458.26,458.68,458.12,458.23,1910.0,446.616,447.0253,446.4795,446.5868,1910.0
2023-12-15 10:45:00,458.04,458.23,457.82,457.85,4216.0,446.4016,446.5868,446.1872,446.2164,4216.0
2023-12-15 10:50:00,457.95,458.6,457.76,458.27,2592.0,446.3139,446.9474,446.1287,446.6257,2592.0
2023-12-15 10:55:00,458.46,458.65,458.24,458.24,2984.0,446.8109,446.9961,446.5965,446.5965,2984.0
2023-12-15 11:00:00,458.37,458.37,457.91,457.93,2137.0,446.7232,446.7232,446.2749,446.2944,2137.0
2023-12-15 11:05:00,458.01,458.01,457.3,457.66,3175.0,446.3723,446.3723,445.6804,446.0312,3175.0
2023-12-15 11:10:00,457.58,457.76,457.43,457.55,1000.0,445.9533,446.1287,445.8071,445.924,1000.0
2023-12-15 11:15:00,457.5,457.57,457.42,457.43,1416.0,445.8753,445.9435,445.7973,445.8071,1416.0
2023-12-15 11:20:00,457.31,457.44,456.87,457.21,3458.0,445.6901,445.8168,445.2613,445.5927,3458.0
2023-12-15 11:25:00,457.2,457.2,456.41,456.44,2306.0,445.5829,445.5829,444.813,444.8422,2306.0
2023-12-15 11:30:00,456.61,456.72,456.5,456.68,1153.0,445.0079,445.1151,444.9007,445.0761,1153.0
2023-12-15 11:35:00,456.54,456.54,455.67,455.67,3320.0,444.9397,444.9397,444.0918,444.0918,3320.0
2023-12-15 11:40:00,455.54,455.78,455.5,455.5,2632.0,443.9651,444.199,443.9261,443.9261,2632.0
2023-12-15 11:45:00,455.48,455.78,455.0,455.78,5073.0,443.9066,444.199,443.4388,444.199,5073.0
2023-12-15 11:50:00,455.78,456.15,455.58,455.99,5250.0,444.199,444.5596,444.0041,444.4037,5250.0
2023-12-15 11:55:00,455.89,455.89,455.47,455.48,708.0,444.3062,444.3062,443.8969,443.9066,708.0
2023-12-15 12:00:00,455.6,455.78,455.55,455.55,2949.0,444.0236,444.199,443.9748,443.9748,2949.0
2023-12-15 12:05:00,455.72,456.91,455.71,456.91,2986.0,444.1405,445.3003,444.1308,445.3003,2986.0
2023-12-15 12:10:00,457.29,457.69,457.28,457.69,1135.0,445.6706,446.0605,445.6609,446.0605,1135.0
2023-12-15 12:15:00,457.75,457.94,457.69,457.91,3122.0,446.1189,446.3041,446.0605,446.2749,3122.0
2023-12-15 12:20:00,457.96,458.88,457.95,458.88,1670.0,446.3236,447.2202,446.3139,447.2202,1670.0
2023-12-15 12:25:00,458.67,459.58,458.48,459.58,5534.0,447.0156,447.9024,446.8304,447.9024,5534.0
2023-12-15 12:30:00,459.54,460.12,459.44,459.52,4289.0,447.8635,448.4287,447.766,447.844,4289.0
2023-12-15 12:35:00,459.25,459.58,459.01,459.2,4516.0,447.5808,447.9024,447.3469,447.5321,4516.0
2023-12-15 12:40:00,459.17,459.29,458.99,458.99,2471.0,447.5029,447.6198,447.3274,447.3274,2471.0
2023-12-15 12:45:00,459.11,460.12,458.99,459.84,3491.0,447.4444,448.4287,447.3274,448.1558,3491.0
2023-12-15 12:50:00,459.84,460.49,459.84,460.34,1901.0,448.1558,448.7893,448.1558,448.6431,1901.0
2023-12-15 12:55:00,460.34,460.84,460.18,460.75,5171.0,448.6431,449.1304,448.4872,449.0427,5171.0
2023-12-15 13:00:00,460.75,461.17,460.75,461.0,1941.0,449.0427,449.452,449.0427,449.2864,1941.0
2023-12-15 13:05:00,460.76,460.79,460.34,460.79,3301.0,449.0525,449.0817,448.6431,449.0817,3301.0
2023-12-15 13:10:00,460.98,460.98,460.8,460.91,3083.0,449.2669,449.2669,449.0915,449.1987,3083.0
2023-12-15 13:15:00,460.98,461.09,460.77,460.79,2896.0,449.2669,449.3741,449.0622,449.0817,2896.0
2023-12-15 13:20:00,460.79,461.08,460.79,460.97,3714.0,449.0817,449.3643,449.0817,449.2571,3714.0
2023-12-15 13:25:00,460.87,461.01,460.68,460.81,5238.0,449.1597,449.2961,448.9745,449.1012,5238.0
2023-12-15 13:30:00,460.65,460.84,460.63,460.82,5800.0,448.9453,449.1304,448.9258,449.1109,5800.0
2023-12-15 13:35:00,460.84,461.22,460.72,460.81,1674.0,449.1304,449.5008,449.0135,449.1012,1674.0
2023-12-15 13:40:00,460.65,460.84,460.34,460.74,4975.0,448.9453,449.1304,448.6431,449.033,4975.0
2023-12-15 13:45:00,460.73,460.73,460.71,460.72,445.0,449.0232,449.0232,449.0037,449.0135,445.0
2023-12-15 13:50:00,460.74,460.94,460.57,460.92,1610.0,449.033,449.2279,448.8673,449.2084,1610.0
2023-12-15 13:55:00,460.96,460.98,460.43,460.43,1876.0,449.2474,449.2669,448.7309,448.7309,1876.0
2023-12-15 14:00:00,460.41,460.41,459.36,459.53,2959.0,448.7114,448.7114,447.688,447.8537,2959.0
2023-12-15 14:05:00,459.38,459.38,458.67,458.71,3590.0,447.7075,447.7075,447.0156,447.0546,3590.0
2023-12-15 14:10:00,458.9,459.41,458.8,459.31,3021.0,447.2397,447.7368,447.1423,447.6393,3021.0
2023-12-15 14:15:00,459.25,459.57,459.24,459.57,442.0,447.5808,447.8927,447.5711,447.8927,442.0
2023-12-15 14:20:00,459.25,459.7,459.25,459.41,3279.0,447.5808,448.0194,447.5808,447.7368,3279.0
2023-12-15 14:25:00,459.63,459.63,459.32,459.33,3540.0,447.9512,447.9512,447.6491,447.6588,3540.0
2023-12-15 14:30:00,459.18,459.27,458.9,458.92,5441.0,447.5126,447.6003,447.2397,447.2592,5441.0
2023-12-15 14:35:00,458.94,459.22,458.94,459.16,1459.0,447.2787,447.5516,447.2787,447.4931,1459.0
2023-12-15 14:40:00,459.2,459.64,459.12,459.43,8387.0,447.5321,447.9609,447.4541,447.7563,8387.0
2023-12-15 14:45:00,459.43,459.89,459.42,459.69,3234.0,447.7563,448.2046,447.7465,448.0097,3234.0
2023-12-15 14:50:00,459.8,459.8,459.42,459.42,2751.0,448.1169,448.1169,447.7465,447.7465,2751.0
2023-12-15 14:55:00,459.41,459.41,458.83,458.93,2219.0,447.7368,447.7368,447.1715,447.269,2219.0
2023-12-15 15:00:00,459.0,459.27,459.0,459.17,1537.0,447.3372,447.6003,447.3372,447.5029,1537.0
2023-12-15 15:05:00,459.38,459.67,459.29,459.29,1487.0,447.7075,447.9902,447.6198,447.6198,1487.0
2023-12-15 15:10:00,459.41,459.43,459.1,459.14,2186.0,447.7368,447.7563,447.4346,447.4736,2186.0
2023-12-15 15:15:00,459.11,459.32,459.11,459.14,925.0,447.4444,447.6491,447.4444,447.4736,925.0
2023-12-15 15:20:00,459.13,459.23,459.06,459.06,1296.0,447.4639,447.5613,447.3957,447.3957,1296.0
2023-12-15 15:25:00,459.18,459.28,459.14,459.2,1260.0,447.5126,447.6101,447.4736,447.5321,1260.0
2023-12-15 15:30:00,459.16,459.78,458.65,459.67,10176.0,447.4931,448.0974,446.9961,447.9902,10176.0
2023-12-15 15:35:00,459.6,459.68,458.89,459.15,6256.0,447.9219,447.9999,447.23,447.4834,6256.0
2023-12-15 15:40:00,459.17,459.31,458.93,459.3,3728.0,447.5029,447.6393,447.269,447.6296,3728.0
2023-12-15 15:45:00,459.24,459.67,459.15,459.44,7228.0,447.5711,447.9902,447.4834,447.766,7228.0
2023-12-15 15:50:00,459.57,460.93,459.42,460.78,13361.0,447.8927,449.2181,447.7465,449.072,13361.0
2023-12-15 15:55:00,460.92,461.43,460.71,460.71,47424.0,449.2084,449.7054,449.0037,449.0037,47424.0
2023-12-18 09:30:00,462.27,464.56,461.96,463.29,9688.0,450.5241,452.7559,450.222,451.5182,9688.0
2023-12-18 09:35:00,463.27,463.54,462.88,463.4,2299.0,451.4987,451.7618,451.1186,451.6254,2299.0
2023-12-18 09:40:00,463.61,463.61,462.94,463.16,2042.0,451.8301,451.8301,451.1771,451.3915,2042.0
2023-12-18 09:45:00,463.26,464.25,463.26,463.76,3447.0,451.4889,452.4538,451.4889,451.9762,3447.0
2023-12-18 09:50:00,463.48,463.48,462.86,462.95,1511.0,451.7034,451.7034,451.0991,451.1868,1511.0
2023-12-18 09:55:00,462.98,463.69,462.72,463.69,3135.0,451.2161,451.908,450.9627,451.908,3135.0
2023-12-18 10:00:00,463.57,463.65,462.33,462.56,3619.0,451.7911,451.869,450.5826,450.8067,3619.0
2023-12-18 10:05:00,462.72,462.74,462.15,462.3,3780.0,450.9627,450.9822,450.4071,450.5533,3780.0
2023-12-18 10:10:00,462.24,462.43,461.95,462.12,2949.0,450.4949,450.68,450.2122,450.3779,2949.0
2023-12-18 10:15:00,461.99,461.99,461.48,461.56,2473.0,450.2512,450.2512,449.7542,449.8321,2473.0
2023-12-18 10:20:00,461.7,462.17,461.45,462.17,4689.0,449.9686,450.4266,449.7249,450.4266,4689.0
2023-12-18 10:25:00,462.15,462.31,461.81,462.0,1454.0,450.4071,450.5631,450.0758,450.261,1454.0
2023-12-18 10:30:00,462.0,462.16,461.78,461.86,1864.0,450.261,450.4169,450.0465,450.1245,1864.0
2023-12-18 10:35:00,461.99,462.13,461.72,462.02,3727.0,450.2512,450.3877,449.9881,450.2805,3727.0
2023-12-18 10:40:00,462.08,462.13,461.63,461.63,2159.0,450.3389,450.3877,449.9004,449.9004,2159.0
2023-12-18 10:45:00,461.59,462.23,461.51,462.12,3900.0,449.8614,450.4851,449.7834,450.3779,3900.0
2023-12-18 10:50:00,461.99,462.17,461.86,462.06,1480.0,450.2512,450.4266,450.1245,450.3194,1480.0
2023-12-18 10:55:00,462.12,462.39,461.88,462.39,3408.0,450.3779,450.641,450.144,450.641,3408.0
2023-12-18 11:00:00,462.42,463.17,462.41,462.84,3321.0,450.6703,451.4012,450.6605,451.0796,3321.0
2023-12-18 11:05:00,462.84,462.88,462.52,462.58,4043.0,451.0796,451.1186,450.7677,450.8262,4043.0
2023-12-18 11:10:00,462.73,462.83,462.48,462.79,4247.0,450.9724,451.0699,450.7288,451.0309,4247.0
2023-12-18 11:15:00,462.76,463.1,462.39,463.1,1916.0,451.0016,451.333,450.641,451.333,1916.0
2023-12-18 11:20:00,463.27,463.69,463.09,463.4,2720.0,451.4987,451.908,451.3233,451.6254,2720.0
2023-12-18 11:25:00,463.23,463.59,463.13,463.2,1631.0,451.4597,451.8106,451.3622,451.4305,1631.0
2023-12-18 11:30:00,463.2,463.2,462.79,462.81,2693.0,451.4305,451.4305,451.0309,451.0504,2693.0
2023-12-18 11:35:00,462.74,462.8,462.52,462.65,1800.0,450.9822,451.0406,450.7677,450.8944,1800.0
2023-12-18 11:40:00,462.67,462.71,462.54,462.58,826.0,450.9139,450.9529,450.7872,450.8262,826.0
2023-12-18 11:45:00,462.66,462.69,462.53,462.65,2428.0,450.9042,450.9334,450.7775,450.8944,2428.0
2023-12-18 11:50:00,462.58,462.61,462.49,462.49,1545.0,450.8262,450.8555,450.7385,450.7385,1545.0
2023-12-18 11:55:00,462.49,462.63,462.49,462.6,1000.0,450.7385,450.875,450.7385,450.8457,1000.0
2023-12-18 12:00:00,462.6,462.6,462.36,462.5,1732.0,450.8457,450.8457,450.6118,450.7483,1732.0
2023-12-18 12:05:00,462.53,462.53,462.29,462.4,1182.0,450.7775,450.7775,450.5436,450.6508,1182.0
2023-12-18 12:10:00,462.29,462.54,462.26,462.42,3608.0,450.5436,450.7872,450.5144,450.6703,3608.0
2023-12-18 12:15:00,462.34,462.53,462.34,462.52,2457.0,450.5923,450.7775,450.5923,450.7677,2457.0
2023-12-18 12:20:00,462.42,462.57,462.39,462.39,1200.0,450.6703,450.8165,450.641,450.641,1200.0
2023-12-18 12:25:00,462.53,462.6,462.43,462.52,6157.0,450.7775,450.8457,450.68,450.7677,6157.0
2023-12-18 12:30:00,462.44,462.92,462.44,462.91,1796.0,450.6898,451.1576,450.6898,451.1478,1796.0
2023-12-18 12:35:00,462.91,462.93,462.63,462.76,1711.0,451.1478,451.1673,450.875,451.0016,1711.0
2023-12-18 12:40:00,462.65,462.69,462.53,462.66,1220.0,450.8944,450.9334,450.7775,450.9042,1220.0
2023-12-18 12:45:00,462.66,462.79,462.52,462.52,1517.0,450.9042,451.0309,450.7677,450.7677,1517.0
2023-12-18 12:50:00,462.59,462.59,462.34,462.34,2588.0,450.836,450.836,450.5923,450.5923,2588.0
2023-12-18 12:55:00,462.34,462.59,462.34,462.5,2260.0,450.5923,450.836,450.5923,450.7483,2260.0
2023-12-18 13:00:00,462.56,462.6,462.44,462.6,612.0,450.8067,450.8457,450.6898,450.8457,612.0
2023-12-18 13:05:00,462.5,462.51,462.35,462.35,2058.0,450.7483,450.758,450.6021,450.6021,2058.0
2023-12-18 13:10:00,462.45,462.45,462.26,462.33,1300.0,450.6995,450.6995,450.5144,450.5826,1300.0
2023-12-18 13:15:00,462.26,462.38,462.26,462.29,500.0,450.5144,450.6313,450.5144,450.5436,500.0
2023-12-18 13:20:00,462.24,462.34,462.19,462.19,700.0,450.4949,450.5923,450.4461,450.4461,700.0
2023-12-18 13:25:00,462.05,462.2,461.65,461.73,3007.0,450.3097,450.4559,449.9199,449.9978,3007.0
2023-12-18 13:30:00,461.98,461.98,461.8,461.82,1832.0,450.2415,450.2415,450.066,450.0855,1832.0
2023-12-18 13:35:00,461.7,461.77,461.17,461.31,3507.0,449.9686,450.0368,449.452,449.5885,3507.0
2023-12-18 13:40:00,461.31,461.31,461.11,461.3,2358.0,449.5885,449.5885,449.3936,449.5787,2358.0
2023-12-18 13:45:00,461.26,461.41,461.16,461.41,1831.0,449.5398,449.686,449.4423,449.686,1831.0
2023-12-18 13:50:00,461.34,461.34,461.0,461.12,2091.0,449.6177,449.6177,449.2864,449.4033,2091.0
2023-12-18 13:55:00,461.12,461.2,461.05,461.2,1840.0,449.4033,449.4813,449.3351,449.4813,1840.0
2023-12-18 14:00:00,461.37,461.81,461.18,461.65,9834.0,449.647,450.0758,449.4618,449.9199,9834.0
2023-12-18 14:05:00,461.81,462.09,461.66,461.79,7584.0,450.0758,450.3487,449.9296,450.0563,7584.0
2023-12-18 14:10:00,461.83,461.83,461.58,461.58,1733.0,450.0953,450.0953,449.8516,449.8516,1733.0
2023-12-18 14:15:00,461.66,461.89,461.63,461.89,3935.0,449.9296,450.1538,449.9004,450.1538,3935.0
2023-12-18 14:20:00,461.89,461.89,461.75,461.78,5139.0,450.1538,450.1538,450.0173,450.0465,5139.0
2023-12-18 14:25:00,461.85,461.86,461.3,461.3,7534.0,450.1148,450.1245,449.5787,449.5787,7534.0
2023-12-18 14:30:00,461.28,461.38,461.13,461.15,1400.0,449.5593,449.6567,449.4131,449.4326,1400.0
2023-12-18 14:35:00,461.17,461.17,460.72,460.72,5161.0,449.452,449.452,449.0135,449.0135,5161.0
2023-12-18 14:40:00,460.51,461.49,460.51,461.49,6846.0,448.8088,449.7639,448.8088,449.7639,6846.0
2023-12-18 14:45:00,461.72,462.0,461.7,461.98,2646.0,449.9881,450.261,449.9686,450.2415,2646.0
2023-12-18 14:50:00,461.98,463.32,461.86,463.0,18286.0,450.2415,451.5474,450.1245,451.2355,18286.0
2023-12-18 14:55:00,462.98,463.55,462.74,463.55,4640.0,451.2161,451.7716,450.9822,451.7716,4640.0
2023-12-18 15:00:00,463.55,463.77,463.55,463.71,2663.0,451.7716,451.986,451.7716,451.9275,2663.0
2023-12-18 15:05:00,463.63,464.2,463.63,464.2,4939.0,451.8495,452.4051,451.8495,452.4051,4939.0
2023-12-18 15:10:00,463.99,464.37,463.98,464.37,1500.0,452.2004,452.5707,452.1906,452.5707,1500.0
2023-12-18 15:15:00,464.48,464.48,464.2,464.45,6832.0,452.6779,452.6779,452.4051,452.6487,6832.0
2023-12-18 15:20:00,464.44,464.91,464.34,464.84,5063.0,452.639,453.097,452.5415,453.0288,5063.0
2023-12-18 15:25:00,464.92,465.71,464.92,465.62,8292.0,453.1068,453.8767,453.1068,453.789,8292.0
2023-12-18 15:30:00,465.62,466.24,465.39,466.18,14672.0,453.789,454.3932,453.5648,454.3347,14672.0
2023-12-18 15:35:00,466.18,466.76,466.06,466.33,11068.0,454.3347,454.9,454.2178,454.4809,11068.0
2023-12-18 15:40:00,466.35,466.72,465.97,465.97,12839.0,454.5004,454.861,454.1301,454.1301,12839.0
2023-12-18 15:45:00,466.01,466.15,465.8,466.06,14217.0,454.1691,454.3055,453.9644,454.2178,14217.0
2023-12-18 15:50:00,466.07,466.17,465.58,465.58,14209.0,454.2275,454.325,453.75,453.75,14209.0
2023-12-18 15:55:00,465.72,465.72,464.78,465.42,33864.0,453.8864,453.8864,452.9703,453.5941,33864.0
2023-12-19 09:30:00,465.04,466.52,464.48,465.28,11223.0,453.2237,454.6661,452.6779,453.4576,11223.0
2023-12-19 09:35:00,464.94,466.0,464.71,465.77,14602.0,453.1263,454.1593,452.9021,453.9352,14602.0
2023-12-19 09:40:00,465.63,465.77,464.85,465.3,5187.0,453.7987,453.9352,453.0385,453.4771,5187.0
2023-12-19 09:45:00,465.27,467.14,465.27,467.13,2700.0,453.4479,455.2704,453.4479,455.2606,2700.0
2023-12-19 09:50:00,466.81,467.19,466.29,466.29,1631.0,454.9487,455.3191,454.442,454.442,1631.0
2023-12-19 09:55:00,466.03,466.82,465.81,466.82,2641.0,454.1886,454.9585,453.9742,454.9585,2641.0
2023-12-19 10:00:00,466.6,466.78,466.35,466.56,1509.0,454.7441,454.9195,454.5004,454.7051,1509.0
2023-12-19 10:05:00,466.53,467.33,466.08,466.09,1619.0,454.6759,455.4555,454.2373,454.247,1619.0
2023-12-19 10:10:00,466.02,466.03,465.63,465.65,1548.0,454.1788,454.1886,453.7987,453.8182,1548.0
2023-12-19 10:15:00,465.65,466.46,465.65,466.45,2390.0,453.8182,454.6076,453.8182,454.5979,2390.0
2023-12-19 10:20:00,466.74,467.06,466.31,466.31,8750.0,454.8805,455.1924,454.4614,454.4614,8750.0
2023-12-19 10:25:00,466.0,466.01,464.14,464.18,1953.0,454.1593,454.1691,452.3466,452.3856,1953.0
2023-12-19 10:30:00,464.25,464.66,463.71,463.99,3835.0,452.4538,452.8534,451.9275,452.2004,3835.0
2023-12-19 10:35:00,463.91,463.97,463.45,463.59,3640.0,452.1224,452.1809,451.6741,451.8106,3640.0
2023-12-19 10:40:00,463.65,464.12,463.27,463.86,10321.0,451.869,452.3271,451.4987,452.0737,10321.0
2023-12-19 10:45:00,463.9,464.38,463.72,463.88,4880.0,452.1127,452.5805,451.9373,452.0932,4880.0
2023-12-19 10:50:00,463.91,464.42,463.9,464.09,1867.0,452.1224,452.6195,452.1127,452.2979,1867.0
2023-12-19 10:55:00,463.78,464.49,463.67,464.21,2175.0,451.9957,452.6877,451.8885,452.4148,2175.0
2023-12-19 11:00:00,464.34,464.58,464.33,464.43,1256.0,452.5415,452.7754,452.5318,452.6292,1256.0
2023-12-19 11:05:00,464.6,464.64,464.37,464.43,1484.0,452.7949,452.8339,452.5707,452.6292,1484.0
2023-12-19 11:10:00,464.63,464.78,464.5,464.5,1651.0,452.8241,452.9703,452.6974,452.6974,1651.0
2023-12-19 11:15:00,464.36,464.37,464.36,464.36,1457.0,452.561,452.5707,452.561,452.561,1457.0
2023-12-19 11:20:00,464.56,464.8,464.36,464.66,1525.0,452.7559,452.9898,452.561,452.8534,1525.0
2023-12-19 11:25:00,464.67,465.23,464.5,465.23,4371.0,452.8631,453.4089,452.6974,453.4089,4371.0
2023-12-19 11:30:00,465.42,466.04,465.1,466.04,19932.0,453.5941,454.1983,453.2822,454.1983,19932.0
2023-12-19 11:35:00,466.28,466.28,465.59,466.28,1851.0,454.4322,454.4322,453.7597,454.4322,1851.0
2023-12-19 11:40:00,466.12,466.29,465.79,465.93,1098.0,454.2763,454.442,453.9547,454.0911,1098.0
2023-12-19 11:45:00,466.35,466.35,465.97,465.97,400.0,454.5004,454.5004,454.1301,454.1301,400.0
2023-12-19 11:50:00,466.25,466.25,466.23,466.25,744.0,454.403,454.403,454.3835,454.403,744.0
2023-12-19 11:55:00,466.13,466.15,465.86,465.86,1041.0,454.286,454.3055,454.0229,454.0229,1041.0
2023-12-19 12:00:00,465.95,466.22,465.85,466.22,2591.0,454.1106,454.3737,454.0131,454.3737,2591.0
2023-12-19 12:05:00,466.04,466.04,465.5,465.5,645.0,454.1983,454.1983,453.672,453.672,645.0
2023-12-19 12:10:00,465.81,465.82,465.61,465.61,400.0,453.9742,453.9839,453.7792,453.7792,400.0
2023-12-19 12:15:00,465.48,465.49,464.66,464.66,1800.0,453.6525,453.6623,452.8534,452.8534,1800.0
2023-12-19 12:20:00,464.4,464.69,464.4,464.69,800.0,452.6,452.8826,452.6,452.8826,800.0
2023-12-19 12:25:00,464.52,464.73,464.52,464.58,306.0,452.7169,452.9216,452.7169,452.7754,306.0
2023-12-19 12:30:00,464.72,464.73,464.72,464.73,410.0,452.9118,452.9216,452.9118,452.9216,410.0
2023-12-19 12:35:00,464.72,464.72,464.32,464.32,1316.0,452.9118,452.9118,452.522,452.522,1316.0
2023-12-19 12:40:00,464.36,464.36,464.09,464.17,1005.0,452.561,452.561,452.2979,452.3758,1005.0
2023-12-19 12:45:00,464.22,464.41,464.22,464.22,1179.0,452.4246,452.6097,452.4246,452.4246,1179.0
2023-12-19 12:50:00,464.14,464.55,464.14,464.52,1567.0,452.3466,452.7462,452.3466,452.7169,1567.0
2023-12-19 12:55:00,464.4,464.4,464.27,464.28,779.0,452.6,452.6,452.4733,452.483,779.0
2023-12-19 13:00:00,464.28,464.43,464.0,464.41,3102.0,452.483,452.6292,452.2101,452.6097,3102.0
2023-12-19 13:05:00,464.46,464.66,464.27,464.49,1105.0,452.6585,452.8534,452.4733,452.6877,1105.0
2023-12-19 13:10:00,464.65,464.65,464.65,464.65,112.0,452.8436,452.8436,452.8436,452.8436,112.0
2023-12-19 13:15:00,464.68,464.98,464.68,464.98,1000.0,452.8729,453.1652,452.8729,453.1652,1000.0
2023-12-19 13:20:00,465.16,465.16,465.01,465.01,846.0,453.3407,453.3407,453.1945,453.1945,846.0
2023-12-19 13:25:00,464.81,464.82,464.81,464.81,100.0,452.9996,453.0093,452.9996,452.9996,100.0
2023-12-19 13:30:00,464.6,464.88,464.36,464.36,2015.0,452.7949,453.0678,452.561,452.561,2015.0
2023-12-19 13:35:00,464.39,464.39,464.27,464.27,781.0,452.5902,452.5902,452.4733,452.4733,781.0
2023-12-19 13:40:00,464.38,464.46,463.99,464.23,1678.0,452.5805,452.6585,452.2004,452.4343,1678.0
2023-12-19 13:45:00,464.24,464.28,464.05,464.16,738.0,452.444,452.483,452.2589,452.3661,738.0
2023-12-19 13:50:00,464.13,464.18,463.82,463.96,2006.0,452.3368,452.3856,452.0347,452.1712,2006.0
2023-12-19 13:55:00,464.02,464.14,463.94,463.95,2273.0,452.2296,452.3466,452.1517,452.1614,2273.0
2023-12-19 14:00:00,464.05,464.21,464.03,464.05,4132.0,452.2589,452.4148,452.2394,452.2589,4132.0
2023-12-19 14:05:00,464.03,464.12,464.0,464.0,300.0,452.2394,452.3271,452.2101,452.2101,300.0
2023-12-19 14:10:00,464.0,464.01,463.82,463.87,1039.0,452.2101,452.2199,452.0347,452.0834,1039.0
2023-12-19 14:15:00,463.84,463.91,463.47,463.56,2501.0,452.0542,452.1224,451.6936,451.7813,2501.0
2023-12-19 14:20:00,463.55,463.76,463.45,463.63,3176.0,451.7716,451.9762,451.6741,451.8495,3176.0
2023-12-19 14:25:00,463.37,463.53,463.02,463.03,3256.0,451.5961,451.7521,451.255,451.2648,3256.0
2023-12-19 14:30:00,462.98,463.13,462.88,463.06,2482.0,451.2161,451.3622,451.1186,451.294,2482.0
2023-12-19 14:35:00,463.09,463.18,463.07,463.07,1859.0,451.3233,451.411,451.3038,451.3038,1859.0
2023-12-19 14:40:00,463.11,463.12,462.89,462.9,1315.0,451.3428,451.3525,451.1283,451.1381,1315.0
2023-12-19 14:45:00,462.9,462.9,462.59,462.81,2628.0,451.1381,451.1381,450.836,451.0504,2628.0
2023-12-19 14:50:00,462.95,463.08,462.95,462.98,1119.0,451.1868,451.3135,451.1868,451.2161,1119.0
2023-12-19 14:55:00,463.12,463.17,462.88,463.17,1843.0,451.3525,451.4012,451.1186,451.4012,1843.0
2023-12-19 15:00:00,463.19,463.21,463.07,463.1,800.0,451.4207,451.4402,451.3038,451.333,800.0
2023-12-19 15:05:00,462.99,463.35,462.93,463.35,3454.0,451.2258,451.5767,451.1673,451.5767,3454.0
2023-12-19 15:10:00,463.42,463.42,463.26,463.34,1821.0,451.6449,451.6449,451.4889,451.5669,1821.0
2023-12-19 15:15:00,463.42,463.56,463.42,463.52,1741.0,451.6449,451.7813,451.6449,451.7423,1741.0
2023-12-19 15:20:00,463.44,463.53,463.3,463.35,2541.0,451.6644,451.7521,451.5279,451.5767,2541.0
2023-12-19 15:25:00,463.36,463.54,463.24,463.47,4409.0,451.5864,451.7618,451.4695,451.6936,4409.0
2023-12-19 15:30:00,463.47,463.47,463.31,463.34,4988.0,451.6936,451.6936,451.5377,451.5669,4988.0
2023-12-19 15:35:00,463.32,463.41,463.17,463.34,6397.0,451.5474,451.6351,451.4012,451.5669,6397.0
2023-12-19 15:40:00,463.29,463.92,463.29,463.77,5879.0,451.5182,452.1322,451.5182,451.986,5879.0
2023-12-19 15:45:00,463.7,463.73,463.46,463.57,5632.0,451.9178,451.947,451.6839,451.7911,5632.0
2023-12-19 15:50:00,463.48,463.79,463.28,463.73,9307.0,451.7034,452.0055,451.5084,451.947,9307.0
2023-12-19 15:55:00,463.83,464.43,463.83,464.03,35815.0,452.0445,452.6292,452.0445,452.2394,35815.0
2023-12-20 09:30:00,462.71,463.85,462.24,463.24,8765.0,450.9529,452.064,450.4949,451.4695,8765.0
2023-12-20 09:35:00,463.17,463.29,462.85,462.86,500.0,451.4012,451.5182,451.0894,451.0991,500.0
2023-12-20 09:40:00,462.25,462.25,461.48,461.81,1792.0,450.5046,450.5046,449.7542,450.0758,1792.0
2023-12-20 09:45:00,461.52,462.25,461.51,461.95,1487.0,449.7932,450.5046,449.7834,450.2122,1487.0
2023-12-20 09:50:00,461.75,461.75,461.74,461.75,100.0,450.0173,450.0173,450.0076,450.0173,100.0
2023-12-20 09:55:00,461.46,462.4,461.45,461.87,1649.0,449.7347,450.6508,449.7249,450.1343,1649.0
2023-12-20 10:00:00,462.06,462.49,461.45,461.47,1556.0,450.3194,450.7385,449.7249,449.7444,1556.0
2023-12-20 10:05:00,461.3,461.3,460.85,461.08,1409.0,449.5787,449.5787,449.1402,449.3643,1409.0
2023-12-20 10:10:00,461.12,461.3,461.1,461.1,715.0,449.4033,449.5787,449.3838,449.3838,715.0
2023-12-20 10:15:00,461.42,461.57,460.98,461.0,2442.0,449.6957,449.8419,449.2669,449.2864,2442.0
2023-12-20 10:20:00,460.74,461.19,460.73,461.11,609.0,449.033,449.4715,449.0232,449.3936,609.0
2023-12-20 10:25:00,460.82,461.26,460.79,461.26,4541.0,449.1109,449.5398,449.0817,449.5398,4541.0
2023-12-20 10:30:00,461.26,461.31,461.12,461.12,1082.0,449.5398,449.5885,449.4033,449.4033,1082.0
2023-12-20 10:35:00,461.49,461.96,461.49,461.96,472.0,449.7639,450.222,449.7639,450.222,472.0
2023-12-20 10:40:00,462.31,462.33,461.83,462.31,2926.0,450.5631,450.5826,450.0953,450.5631,2926.0
2023-12-20 10:45:00,462.42,462.58,462.41,462.58,407.0,450.6703,450.8262,450.6605,450.8262,407.0
2023-12-20 10:50:00,462.69,462.92,462.63,462.92,700.0,450.9334,451.1576,450.875,451.1576,700.0
2023-12-20 10:55:00,462.86,462.86,462.58,462.68,1123.0,451.0991,451.0991,450.8262,450.9237,1123.0
2023-12-20 11:00:00,462.7,463.06,462.57,463.06,1855.0,450.9432,451.294,450.8165,451.294,1855.0
2023-12-20 11:05:00,462.91,463.03,462.75,463.03,1311.0,451.1478,451.2648,450.9919,451.2648,1311.0
2023-12-20 11:10:00,462.81,463.22,462.81,463.22,515.0,451.0504,451.45,451.0504,451.45,515.0
2023-12-20 11:15:00,462.97,462.98,462.82,462.86,1004.0,451.2063,451.2161,451.0601,451.0991,1004.0
2023-12-20 11:20:00,463.05,463.1,463.04,463.09,300.0,451.2843,451.333,451.2745,451.3233,300.0
2023-12-20 11:25:00,463.28,463.6,462.89,463.59,700.0,451.5084,451.8203,451.1283,451.8106,700.0
2023-12-20 11:30:00,463.51,463.64,463.51,463.52,600.0,451.7326,451.8593,451.7326,451.7423,600.0
2023-12-20 11:35:00,463.53,463.71,463.51,463.54,1733.0,451.7521,451.9275,451.7326,451.7618,1733.0
2023-12-20 11:40:00,463.38,463.51,463.32,463.32,1044.0,451.6059,451.7326,451.5474,451.5474,1044.0
2023-12-20 11:45:00,463.29,463.29,462.93,462.98,1190.0,451.5182,451.5182,451.1673,451.2161,1190.0
2023-12-20 11:50:00,462.83,463.13,462.73,463.13,1601.0,451.0699,451.3622,450.9724,451.3622,1601.0
2023-12-20 11:55:00,463.02,463.03,462.75,462.92,2543.0,451.255,451.2648,450.9919,451.1576,2543.0
2023-12-20 12:00:00,462.78,462.95,462.58,462.75,1226.0,451.0211,451.1868,450.8262,450.9919,1226.0
2023-12-20 12:05:00,462.75,462.75,462.38,462.61,902.0,450.9919,450.9919,450.6313,450.8555,902.0
2023-12-20 12:10:00,462.23,462.23,462.14,462.14,1031.0,450.4851,450.4851,450.3974,450.3974,1031.0
2023-12-20 12:15:00,462.26,462.45,462.07,462.32,2527.0,450.5144,450.6995,450.3292,450.5728,2527.0
2023-12-20 12:20:00,462.35,462.44,462.16,462.2,3017.0,450.6021,450.6898,450.4169,450.4559,3017.0
2023-12-20 12:25:00,462.06,462.2,462.03,462.2,5376.0,450.3194,450.4559,450.2902,450.4559,5376.0
2023-12-20 12:30:00,462.11,462.36,462.11,462.31,2790.0,450.3682,450.6118,450.3682,450.5631,2790.0
2023-12-20 12:35:00,462.34,462.69,462.29,462.69,2088.0,450.5923,450.9334,450.5436,450.9334,2088.0
2023-12-20 12:40:00,462.64,462.87,462.63,462.87,1008.0,450.8847,451.1089,450.875,451.1089,1008.0
2023-12-20 12:45:00,463.06,463.23,462.87,463.07,2839.0,451.294,451.4597,451.1089,451.3038,2839.0
2023-12-20 12:50:00,463.2,463.67,463.19,463.58,1500.0,451.4305,451.8885,451.4207,451.8008,1500.0
2023-12-20 12:55:00,463.46,463.66,463.41,463.66,833.0,451.6839,451.8788,451.6351,451.8788,833.0
2023-12-20 13:00:00,463.47,463.75,463.47,463.66,1357.0,451.6936,451.9665,451.6936,451.8788,1357.0
2023-12-20 13:05:00,463.53,463.54,463.34,463.34,2040.0,451.7521,451.7618,451.5669,451.5669,2040.0
2023-12-20 13:10:00,463.44,463.44,463.2,463.2,1077.0,451.6644,451.6644,451.4305,451.4305,1077.0
2023-12-20 13:15:00,463.12,463.12,463.03,463.03,906.0,451.3525,451.3525,451.2648,451.2648,906.0
2023-12-20 13:20:00,463.15,463.15,462.94,462.97,1895.0,451.3817,451.3817,451.1771,451.2063,1895.0
2023-12-20 13:25:00,463.06,463.07,462.91,462.91,321.0,451.294,451.3038,451.1478,451.1478,321.0
2023-12-20 13:30:00,462.91,463.12,462.81,463.04,3597.0,451.1478,451.3525,451.0504,451.2745,3597.0
2023-12-20 13:35:00,462.89,462.89,462.39,462.39,1036.0,451.1283,451.1283,450.641,450.641,1036.0
2023-12-20 13:40:00,462.38,462.42,462.25,462.37,1326.0,450.6313,450.6703,450.5046,450.6216,1326.0
2023-12-20 13:45:00,462.26,462.71,462.26,462.64,2264.0,450.5144,450.9529,450.5144,450.8847,2264.0
2023-12-20 13:50:00,462.76,462.97,462.67,462.82,1055.0,451.0016,451.2063,450.9139,451.0601,1055.0
2023-12-20 13:55:00,463.03,463.03,462.77,462.77,1100.0,451.2648,451.2648,451.0114,451.0114,1100.0
2023-12-20 14:00:00,462.71,462.9,462.71,462.88,1000.0,450.9529,451.1381,450.9529,451.1186,1000.0
2023-12-20 14:05:00,462.92,463.06,462.89,463.02,1008.0,451.1576,451.294,451.1283,451.255,1008.0
2023-12-20 14:10:00,462.88,462.94,462.83,462.84,1035.0,451.1186,451.1771,451.0699,451.0796,1035.0
2023-12-20 14:15:00,462.83,462.99,462.81,462.92,1250.0,451.0699,451.2258,451.0504,451.1576,1250.0
2023-12-20 14:20:00,462.93,462.93,462.31,462.58,5556.0,451.1673,451.1673,450.5631,450.8262,5556.0
2023-12-20 14:25:00,462.54,462.98,462.52,462.97,1110.0,450.7872,451.2161,450.7677,451.2063,1110.0
2023-12-20 14:30:00,462.95,463.09,462.73,462.77,2908.0,451.1868,451.3233,450.9724,451.0114,2908.0
2023-12-20 14:35:00,462.73,462.73,462.37,462.37,1062.0,450.9724,450.9724,450.6216,450.6216,1062.0
2023-12-20 14:40:00,462.37,462.46,461.99,462.15,3114.0,450.6216,450.7093,450.2512,450.4071,3114.0
2023-12-20 14:45:00,462.15,462.25,461.97,462.05,1577.0,450.4071,450.5046,450.2317,450.3097,1577.0
2023-12-20 14:50:00,461.96,461.96,460.2,460.54,4450.0,450.222,450.222,448.5067,448.8381,4450.0
2023-12-20 14:55:00,460.37,460.37,459.64,459.73,5431.0,448.6724,448.6724,447.9609,448.0486,5431.0
2023-12-20 15:00:00,459.72,459.94,459.36,459.55,1437.0,448.0389,448.2533,447.688,447.8732,1437.0
2023-12-20 15:05:00,459.7,459.99,459.61,459.72,3475.0,448.0194,448.302,447.9317,448.0389,3475.0
2023-12-20 15:10:00,459.66,459.92,459.55,459.64,2833.0,447.9804,448.2338,447.8732,447.9609,2833.0
2023-12-20 15:15:00,459.65,460.27,459.61,459.98,3296.0,447.9707,448.5749,447.9317,448.2923,3296.0
2023-12-20 15:20:00,460.06,460.17,459.97,460.08,5227.0,448.3703,448.4775,448.2825,448.3897,5227.0
2023-12-20 15:25:00,460.0,460.21,460.0,460.03,8861.0,448.3118,448.5164,448.3118,448.341,8861.0
2023-12-20 15:30:00,460.03,460.32,459.91,460.0,4301.0,448.341,448.6236,448.2241,448.3118,4301.0
2023-12-20 15:35:00,459.61,459.63,459.41,459.54,2340.0,447.9317,447.9512,447.7368,447.8635,2340.0
2023-12-20 15:40:00,459.58,460.25,459.5,459.82,9506.0,447.9024,448.5554,447.8245,448.1364,9506.0
2023-12-20 15:45:00,459.79,459.79,458.94,459.3,5231.0,448.1071,448.1071,447.2787,447.6296,5231.0
2023-12-20 15:50:00,459.56,459.63,458.54,458.85,7774.0,447.883,447.9512,446.8889,447.191,7774.0
2023-12-20 15:55:00,458.82,458.83,457.14,457.16,37183.0,447.1618,447.1715,445.5244,445.5439,37183.0
2023-12-21 09:30:00,458.6,459.8,458.34,458.85,7569.0,446.9474,448.1169,446.694,447.191,7569.0
2023-12-21 09:35:00,458.86,460.26,458.45,460.26,1655.0,447.2007,448.5652,446.8012,448.5652,1655.0
2023-12-21 09:40:00,460.26,460.63,459.34,459.97,2401.0,448.5652,448.9258,447.6685,448.2825,2401.0
2023-12-21 09:45:00,459.89,460.0,459.25,459.94,1301.0,448.2046,448.3118,447.5808,448.2533,1301.0
2023-12-21 09:50:00,459.47,459.84,459.3,459.65,1410.0,447.7952,448.1558,447.6296,447.9707,1410.0
2023-12-21 09:55:00,459.67,459.86,459.02,459.46,4575.0,447.9902,448.1753,447.3567,447.7855,4575.0
2023-12-21 10:00:00,459.36,460.48,459.3,460.48,5813.0,447.688,448.7796,447.6296,448.7796,5813.0
2023-12-21 10:05:00,461.13,461.13,460.41,460.71,722.0,449.4131,449.4131,448.7114,449.0037,722.0
2023-12-21 10:10:00,460.26,460.46,460.04,460.46,2287.0,448.5652,448.7601,448.3508,448.7601,2287.0
2023-12-21 10:15:00,460.18,460.25,459.44,459.54,986.0,448.4872,448.5554,447.766,447.8635,986.0
2023-12-21 10:20:00,459.65,460.01,459.58,459.95,2010.0,447.9707,448.3215,447.9024,448.263,2010.0
2023-12-21 10:25:00,459.78,460.13,459.24,459.92,2635.0,448.0974,448.4385,447.5711,448.2338,2635.0
2023-12-21 10:30:00,460.05,460.11,460.05,460.1,508.0,448.3605,448.419,448.3605,448.4092,508.0
2023-12-21 10:35:00,460.05,460.2,459.78,460.11,1820.0,448.3605,448.5067,448.0974,448.419,1820.0
2023-12-21 10:40:00,460.14,460.25,459.87,460.08,1401.0,448.4482,448.5554,448.1851,448.3897,1401.0
2023-12-21 10:45:00,460.09,460.39,460.03,460.16,3433.0,448.3995,448.6919,448.341,448.4677,3433.0
2023-12-21 10:50:00,459.97,460.13,459.8,460.1,800.0,448.2825,448.4385,448.1169,448.4092,800.0
2023-12-21 10:55:00,460.22,460.22,459.81,459.94,800.0,448.5262,448.5262,448.1266,448.2533,800.0
2023-12-21 11:00:00,459.94,459.95,459.94,459.95,530.0,448.2533,448.263,448.2533,448.263,530.0
2023-12-21 11:05:00,459.96,460.22,459.87,459.87,1300.0,448.2728,448.5262,448.1851,448.1851,1300.0
2023-12-21 11:10:00,460.03,460.04,459.74,459.9,2235.0,448.341,448.3508,448.0584,448.2143,2235.0
2023-12-21 11:15:00,460.0,460.49,459.99,460.49,300.0,448.3118,448.7893,448.302,448.7893,300.0
2023-12-21 11:20:00,460.85,461.35,460.84,461.35,401.0,449.1402,449.6275,449.1304,449.6275,401.0
2023-12-21 11:25:00,461.31,461.61,461.29,461.61,754.0,449.5885,449.8809,449.569,449.8809,754.0
2023-12-21 11:30:00,461.47,461.47,461.03,461.03,799.0,449.7444,449.7444,449.3156,449.3156,799.0
2023-12-21 11:35:00,461.17,461.2,461.1,461.2,300.0,449.452,449.4813,449.3838,449.4813,300.0
2023-12-21 11:40:00,461.44,461.89,461.41,461.66,1627.0,449.7152,450.1538,449.686,449.9296,1627.0
2023-12-21 11:45:00,461.58,461.58,461.26,461.35,1300.0,449.8516,449.8516,449.5398,449.6275,1300.0
2023-12-21 11:50:00,461.37,461.5,461.11,461.11,522.0,449.647,449.7737,449.3936,449.3936,522.0
2023-12-21 11:55:00,460.87,460.87,460.53,460.71,400.0,449.1597,449.1597,448.8283,449.0037,400.0
2023-12-21 12:00:00,460.49,460.49,459.82,459.82,1368.0,448.7893,448.7893,448.1364,448.1364,1368.0
2023-12-21 12:05:00,459.96,459.96,459.72,459.79,425.0,448.2728,448.2728,448.0389,448.1071,425.0
2023-12-21 12:10:00,459.51,460.02,459.5,459.53,731.0,447.8342,448.3313,447.8245,447.8537,731.0
2023-12-21 12:15:00,459.75,459.75,459.47,459.47,802.0,448.0681,448.0681,447.7952,447.7952,802.0
2023-12-21 12:20:00,459.4,459.45,459.4,459.44,535.0,447.727,447.7758,447.727,447.766,535.0
2023-12-21 12:25:00,459.44,459.51,459.2,459.24,920.0,447.766,447.8342,447.5321,447.5711,920.0
2023-12-21 12:30:00,459.24,459.62,459.19,459.23,1289.0,447.5711,447.9414,447.5224,447.5613,1289.0
2023-12-21 12:35:00,459.24,459.26,458.86,459.1,1621.0,447.5711,447.5906,447.2007,447.4346,1621.0
2023-12-21 12:40:00,459.51,459.85,459.26,459.85,2875.0,447.8342,448.1656,447.5906,448.1656,2875.0
2023-12-21 12:45:00,459.72,459.94,459.5,459.55,1436.0,448.0389,448.2533,447.8245,447.8732,1436.0
2023-12-21 12:50:00,459.66,459.66,459.54,459.54,300.0,447.9804,447.9804,447.8635,447.8635,300.0
2023-12-21 12:55:00,459.3,459.56,459.03,459.3,1498.0,447.6296,447.883,447.3664,447.6296,1498.0
2023-12-21 13:00:00,459.31,459.31,459.1,459.31,742.0,447.6393,447.6393,447.4346,447.6393,742.0
2023-12-21 13:05:00,459.31,459.57,459.07,459.31,700.0,447.6393,447.8927,447.4054,447.6393,700.0
2023-12-21 13:10:00,459.38,459.39,459.09,459.34,3867.0,447.7075,447.7173,447.4249,447.6685,3867.0
2023-12-21 13:15:00,459.34,459.34,458.89,458.89,744.0,447.6685,447.6685,447.23,447.23,744.0
2023-12-21 13:20:00,458.94,459.32,458.93,459.24,842.0,447.2787,447.6491,447.269,447.5711,842.0
2023-12-21 13:25:00,459.26,459.45,459.08,459.37,600.0,447.5906,447.7758,447.4152,447.6978,600.0
2023-12-21 13:30:00,459.43,459.57,459.13,459.13,1001.0,447.7563,447.8927,447.4639,447.4639,1001.0
2023-12-21 13:35:00,458.87,459.12,458.87,459.05,1200.0,447.2105,447.4541,447.2105,447.3859,1200.0
2023-12-21 13:40:00,458.91,459.06,458.8,458.81,1289.0,447.2495,447.3957,447.1423,447.152,1289.0
2023-12-21 13:45:00,458.92,459.15,458.82,458.82,1705.0,447.2592,447.4834,447.1618,447.1618,1705.0
2023-12-21 13:50:00,458.91,458.92,458.9,458.92,531.0,447.2495,447.2592,447.2397,447.2592,531.0
2023-12-21 13:55:00,458.83,459.09,458.72,458.84,1812.0,447.1715,447.4249,447.0643,447.1813,1812.0
2023-12-21 14:00:00,458.7,458.92,458.7,458.74,779.0,447.0448,447.2592,447.0448,447.0838,779.0
2023-12-21 14:05:00,458.56,458.56,458.29,458.31,979.0,446.9084,446.9084,446.6452,446.6647,979.0
2023-12-21 14:10:00,458.37,458.49,458.35,458.35,842.0,446.7232,446.8401,446.7037,446.7037,842.0
2023-12-21 14:15:00,458.29,458.72,458.29,458.66,3635.0,446.6452,447.0643,446.6452,447.0058,3635.0
2023-12-21 14:20:00,458.78,458.79,458.65,458.73,658.0,447.1228,447.1325,446.9961,447.074,658.0
2023-12-21 14:25:00,458.72,458.8,458.68,458.68,316.0,447.0643,447.1423,447.0253,447.0253,316.0
2023-12-21 14:30:00,458.7,458.82,458.54,458.54,1504.0,447.0448,447.1618,446.8889,446.8889,1504.0
2023-12-21 14:35:00,458.65,458.87,458.5,458.7,916.0,446.9961,447.2105,446.8499,447.0448,916.0
2023-12-21 14:40:00,458.7,458.94,458.66,458.68,2328.0,447.0448,447.2787,447.0058,447.0253,2328.0
2023-12-21 14:45:00,458.67,458.82,458.67,458.82,600.0,447.0156,447.1618,447.0156,447.1618,600.0
2023-12-21 14:50:00,458.57,458.79,458.57,458.76,500.0,446.9181,447.1325,446.9181,447.1033,500.0
2023-12-21 14:55:00,458.65,458.65,458.48,458.53,1833.0,446.9961,446.9961,446.8304,446.8791,1833.0
2023-12-21 15:00:00,458.54,458.96,458.54,458.94,2556.0,446.8889,447.2982,446.8889,447.2787,2556.0
2023-12-21 15:05:00,458.85,458.85,458.58,458.71,1457.0,447.191,447.191,446.9279,447.0546,1457.0
2023-12-21 15:10:00,458.69,458.94,458.68,458.94,1263.0,447.0351,447.2787,447.0253,447.2787,1263.0
2023-12-21 15:15:00,458.86,459.02,458.65,458.91,820.0,447.2007,447.3567,446.9961,447.2495,820.0
2023-12-21 15:20:00,458.84,459.13,458.84,458.95,2505.0,447.1813,447.4639,447.1813,447.2885,2505.0
2023-12-21 15:25:00,459.04,459.52,459.04,459.52,1940.0,447.3762,447.844,447.3762,447.844,1940.0
2023-12-21 15:30:00,459.73,459.73,459.48,459.52,1026.0,448.0486,448.0486,447.805,447.844,1026.0
2023-12-21 15:35:00,459.74,460.25,459.74,460.14,1720.0,448.0584,448.5554,448.0584,448.4482,1720.0
2023-12-21 15:40:00,460.18,460.18,459.71,459.71,1851.0,448.4872,448.4872,448.0291,448.0291,1851.0
2023-12-21 15:45:00,459.89,460.06,459.73,459.73,2544.0,448.2046,448.3703,448.0486,448.0486,2544.0
2023-12-21 15:50:00,459.77,459.81,459.39,459.81,3397.0,448.0876,448.1266,447.7173,448.1266,3397.0
2023-12-21 15:55:00,459.66,459.88,458.98,459.06,30138.0,447.9804,448.1948,447.3177,447.3957,30138.0
2023-12-22 09:30:00,461.45,462.92,461.45,462.75,8152.0,449.7249,451.1576,449.7249,450.9919,8152.0
2023-12-22 09:35:00,462.35,462.35,462.03,462.24,611.0,450.6021,450.6021,450.2902,450.4949,611.0
2023-12-22 09:40:00,462.06,462.74,461.91,461.92,485.0,450.3194,450.9822,450.1732,450.183,485.0
2023-12-22 09:45:00,462.83,462.94,462.01,462.94,1166.0,451.0699,451.1771,450.2707,451.1771,1166.0
2023-12-22 09:50:00,462.86,463.25,462.86,463.19,2024.0,451.0991,451.4792,451.0991,451.4207,2024.0
2023-12-22 09:55:00,463.2,463.2,462.85,463.14,2175.0,451.4305,451.4305,451.0894,451.372,2175.0
2023-12-22 10:00:00,463.25,463.69,463.25,463.69,1421.0,451.4792,451.908,451.4792,451.908,1421.0
2023-12-22 10:05:00,463.93,464.49,463.83,464.32,5127.0,452.1419,452.6877,452.0445,452.522,5127.0
2023-12-22 10:10:00,464.36,464.5,464.02,464.14,1239.0,452.561,452.6974,452.2296,452.3466,1239.0
2023-12-22 10:15:00,463.74,463.92,463.42,463.92,1700.0,451.9567,452.1322,451.6449,452.1322,1700.0
2023-12-22 10:20:00,463.93,464.22,463.92,464.22,215.0,452.1419,452.4246,452.1322,452.4246,215.0
2023-12-22 10:25:00,464.46,464.51,464.46,464.46,453.0,452.6585,452.7072,452.6585,452.6585,453.0
2023-12-22 10:30:00,465.0,465.13,464.6,464.6,2734.0,453.1847,453.3114,452.7949,452.7949,2734.0
2023-12-22 10:35:00,464.29,464.35,463.95,463.95,1158.0,452.4928,452.5512,452.1614,452.1614,1158.0
2023-12-22 10:40:00,464.11,464.11,464.11,464.11,100.0,452.3173,452.3173,452.3173,452.3173,100.0
2023-12-22 10:45:00,464.3,464.47,463.97,464.35,1940.0,452.5025,452.6682,452.1809,452.5512,1940.0
2023-12-22 10:50:00,464.61,464.61,464.27,464.37,603.0,452.8046,452.8046,452.4733,452.5707,603.0
2023-12-22 10:55:00,464.56,464.57,463.9,464.04,2432.0,452.7559,452.7657,452.1127,452.2491,2432.0
2023-12-22 11:00:00,463.83,464.25,463.67,464.25,1300.0,452.0445,452.4538,451.8885,452.4538,1300.0
2023-12-22 11:05:00,464.08,464.58,464.08,464.34,1279.0,452.2881,452.7754,452.2881,452.5415,1279.0
2023-12-22 11:10:00,464.44,464.8,464.43,464.78,1449.0,452.639,452.9898,452.6292,452.9703,1449.0
2023-12-22 11:15:00,465.01,465.01,464.81,464.81,600.0,453.1945,453.1945,452.9996,452.9996,600.0
2023-12-22 11:20:00,465.14,465.14,464.98,464.99,240.0,453.3212,453.3212,453.1652,453.175,240.0
2023-12-22 11:25:00,464.85,464.86,464.46,464.56,1300.0,453.0385,453.0483,452.6585,452.7559,1300.0
2023-12-22 11:30:00,464.8,464.8,464.52,464.52,244.0,452.9898,452.9898,452.7169,452.7169,244.0
2023-12-22 11:35:00,464.62,464.63,464.54,464.63,521.0,452.8144,452.8241,452.7364,452.8241,521.0
2023-12-22 11:40:00,464.55,464.71,464.53,464.67,1706.0,452.7462,452.9021,452.7267,452.8631,1706.0
2023-12-22 11:45:00,464.69,464.77,464.48,464.65,2550.0,452.8826,452.9606,452.6779,452.8436,2550.0
2023-12-22 11:50:00,464.72,465.0,464.72,465.0,977.0,452.9118,453.1847,452.9118,453.1847,977.0
2023-12-22 11:55:00,465.03,465.34,465.03,465.13,2339.0,453.214,453.5161,453.214,453.3114,2339.0
2023-12-22 12:00:00,465.11,465.43,464.97,465.08,1715.0,453.2919,453.6038,453.1555,453.2627,1715.0
2023-12-22 12:05:00,465.21,465.26,464.98,464.98,500.0,453.3894,453.4381,453.1652,453.1652,500.0
2023-12-22 12:10:00,465.25,465.25,464.93,465.01,758.0,453.4284,453.4284,453.1165,453.1945,758.0
2023-12-22 12:15:00,464.92,465.0,464.71,465.0,1350.0,453.1068,453.1847,452.9021,453.1847,1350.0
2023-12-22 12:20:00,464.89,464.98,464.84,464.84,1444.0,453.0775,453.1652,453.0288,453.0288,1444.0
2023-12-22 12:25:00,464.7,465.0,464.7,465.0,403.0,452.8924,453.1847,452.8924,453.1847,403.0
2023-12-22 12:30:00,465.14,465.33,464.21,464.55,7834.0,453.3212,453.5063,452.4148,452.7462,7834.0
2023-12-22 12:35:00,464.47,464.79,464.41,464.56,1854.0,452.6682,452.9801,452.6097,452.7559,1854.0
2023-12-22 12:40:00,464.52,464.6,464.52,464.56,445.0,452.7169,452.7949,452.7169,452.7559,445.0
2023-12-22 12:45:00,464.71,464.71,464.21,464.35,1100.0,452.9021,452.9021,452.4148,452.5512,1100.0
2023-12-22 12:50:00,464.27,464.42,464.27,464.42,200.0,452.4733,452.6195,452.4733,452.6195,200.0
2023-12-22 12:55:00,464.42,464.43,464.35,464.38,1003.0,452.6195,452.6292,452.5512,452.5805,1003.0
2023-12-22 13:00:00,464.39,464.39,464.1,464.1,704.0,452.5902,452.5902,452.3076,452.3076,704.0
2023-12-22 13:05:00,464.26,464.5,464.14,464.14,618.0,452.4635,452.6974,452.3466,452.3466,618.0
2023-12-22 13:10:00,464.22,464.32,464.18,464.27,573.0,452.4246,452.522,452.3856,452.4733,573.0
2023-12-22 13:15:00,464.27,464.28,464.19,464.19,400.0,452.4733,452.483,452.3953,452.3953,400.0
2023-12-22 13:20:00,464.11,464.18,464.04,464.18,823.0,452.3173,452.3856,452.2491,452.3856,823.0
2023-12-22 13:25:00,464.07,464.41,464.07,464.37,1600.0,452.2784,452.6097,452.2784,452.5707,1600.0
2023-12-22 13:30:00,464.34,464.46,464.3,464.37,1079.0,452.5415,452.6585,452.5025,452.5707,1079.0
2023-12-22 13:35:00,464.49,464.62,464.47,464.5,1983.0,452.6877,452.8144,452.6682,452.6974,1983.0
2023-12-22 13:40:00,464.63,464.63,464.48,464.52,1697.0,452.8241,452.8241,452.6779,452.7169,1697.0
2023-12-22 13:45:00,464.52,464.78,464.52,464.7,900.0,452.7169,452.9703,452.7169,452.8924,900.0
2023-12-22 13:50:00,464.73,464.85,464.49,464.56,4974.0,452.9216,453.0385,452.6877,452.7559,4974.0
2023-12-22 13:55:00,464.46,464.59,464.43,464.59,909.0,452.6585,452.7851,452.6292,452.7851,909.0
2023-12-22 14:00:00,464.42,464.94,464.42,464.8,3283.0,452.6195,453.1263,452.6195,452.9898,3283.0
2023-12-22 14:05:00,464.6,464.8,464.51,464.58,1605.0,452.7949,452.9898,452.7072,452.7754,1605.0
2023-12-22 14:10:00,464.79,464.86,464.79,464.86,301.0,452.9801,453.0483,452.9801,453.0483,301.0
2023-12-22 14:15:00,464.67,464.73,464.39,464.5,910.0,452.8631,452.9216,452.5902,452.6974,910.0
2023-12-22 14:20:00,464.5,464.5,463.85,463.85,1140.0,452.6974,452.6974,452.064,452.064,1140.0
2023-12-22 14:25:00,463.7,463.7,463.5,463.61,1016.0,451.9178,451.9178,451.7228,451.8301,1016.0
2023-12-22 14:30:00,463.53,463.72,463.44,463.57,1412.0,451.7521,451.9373,451.6644,451.7911,1412.0
2023-12-22 14:35:00,463.36,463.98,463.36,463.98,1000.0,451.5864,452.1906,451.5864,452.1906,1000.0
2023-12-22 14:40:00,463.7,463.77,463.69,463.69,300.0,451.9178,451.986,451.908,451.908,300.0
2023-12-22 14:45:00,464.06,464.18,463.94,463.95,514.0,452.2686,452.3856,452.1517,452.1614,514.0
2023-12-22 14:50:00,464.32,464.67,464.2,464.53,2100.0,452.522,452.8631,452.4051,452.7267,2100.0
2023-12-22 14:55:00,464.69,464.96,464.52,464.96,2533.0,452.8826,453.1457,452.7169,453.1457,2533.0
2023-12-22 15:00:00,464.95,465.23,464.72,464.79,2981.0,453.136,453.4089,452.9118,452.9801,2981.0
2023-12-22 15:05:00,464.91,465.04,464.81,464.94,3755.0,453.097,453.2237,452.9996,453.1263,3755.0
2023-12-22 15:10:00,465.06,465.07,464.9,464.97,889.0,453.2432,453.253,453.0873,453.1555,889.0
2023-12-22 15:15:00,465.15,465.17,464.72,464.81,1200.0,453.3309,453.3504,452.9118,452.9996,1200.0
2023-12-22 15:20:00,464.81,464.81,464.1,464.39,1000.0,452.9996,452.9996,452.3076,452.5902,1000.0
2023-12-22 15:25:00,464.34,464.51,464.19,464.5,1285.0,452.5415,452.7072,452.3953,452.6974,1285.0
2023-12-22 15:30:00,464.5,464.56,464.34,464.34,1593.0,452.6974,452.7559,452.5415,452.5415,1593.0
2023-12-22 15:35:00,464.35,464.37,464.21,464.21,1512.0,452.5512,452.5707,452.4148,452.4148,1512.0
2023-12-22 15:40:00,464.16,464.18,464.07,464.09,1269.0,452.3661,452.3856,452.2784,452.2979,1269.0
2023-12-22 15:45:00,464.18,464.26,463.2,463.2,3383.0,452.3856,452.4635,451.4305,451.4305,3383.0
2023-12-22 15:50:00,463.43,463.79,463.36,463.47,4661.0,451.6546,452.0055,451.5864,451.6936,4661.0
2023-12-22 15:55:00,463.56,463.56,462.81,463.13,8335.0,451.7813,451.7813,451.0504,451.3622,8335.0
2023-12-26 09:30:00,462.56,465.0,462.56,464.06,4335.0,450.8067,453.1847,450.8067,452.2686,4335.0
2023-12-26 09:35:00,464.77,464.99,463.15,464.32,1199.0,452.9606,453.175,451.3817,452.522,1199.0
2023-12-26 09:40:00,463.47,463.47,462.7,463.12,1396.0,451.6936,451.6936,450.9432,451.3525,1396.0
2023-12-26 09:45:00,463.75,464.0,463.5,463.56,868.0,451.9665,452.2101,451.7228,451.7813,868.0
2023-12-26 09:50:00,463.34,463.34,462.4,462.83,678.0,451.5669,451.5669,450.6508,451.0699,678.0
2023-12-26 09:55:00,462.51,463.2,462.51,463.2,3285.0,450.758,451.4305,450.758,451.4305,3285.0
2023-12-26 10:00:00,462.92,463.21,462.8,463.21,1596.0,451.1576,451.4402,451.0406,451.4402,1596.0
2023-12-26 10:05:00,463.23,463.52,463.22,463.51,2312.0,451.4597,451.7423,451.45,451.7326,2312.0
2023-12-26 10:10:00,464.08,464.1,463.36,463.49,1568.0,452.2881,452.3076,451.5864,451.7131,1568.0
2023-12-26 10:15:00,463.52,464.03,463.52,464.03,1123.0,451.7423,452.2394,451.7423,452.2394,1123.0
2023-12-26 10:20:00,464.1,464.31,464.1,464.31,900.0,452.3076,452.5123,452.3076,452.5123,900.0
2023-12-26 10:25:00,464.43,464.67,464.4,464.46,1498.0,452.6292,452.8631,452.6,452.6585,1498.0
2023-12-26 10:30:00,464.64,464.64,464.56,464.58,713.0,452.8339,452.8339,452.7559,452.7754,713.0
2023-12-26 10:35:00,464.66,465.24,464.66,465.15,4160.0,452.8534,453.4186,452.8534,453.3309,4160.0
2023-12-26 10:40:00,465.3,465.34,465.02,465.34,1086.0,453.4771,453.5161,453.2042,453.5161,1086.0
2023-12-26 10:45:00,465.35,465.35,465.02,465.03,1780.0,453.5258,453.5258,453.2042,453.214,1780.0
2023-12-26 10:50:00,464.83,465.28,464.83,465.28,200.0,453.0191,453.4576,453.0191,453.4576,200.0
2023-12-26 10:55:00,465.28,465.29,464.86,464.86,980.0,453.4576,453.4674,453.0483,453.0483,980.0
2023-12-26 11:00:00,464.84,465.0,464.69,464.69,508.0,453.0288,453.1847,452.8826,452.8826,508.0
2023-12-26 11:05:00,464.75,464.85,464.75,464.85,673.0,452.9411,453.0385,452.9411,453.0385,673.0
2023-12-26 11:10:00,464.97,464.97,464.71,464.71,837.0,453.1555,453.1555,452.9021,452.9021,837.0
2023-12-26 11:15:00,464.62,464.77,464.62,464.77,700.0,452.8144,452.9606,452.8144,452.9606,700.0
2023-12-26 11:20:00,464.05,464.3,464.0,464.17,615.0,452.2589,452.5025,452.2101,452.3758,615.0
2023-12-26 11:25:00,464.1,464.1,463.82,463.98,734.0,452.3076,452.3076,452.0347,452.1906,734.0
2023-12-26 11:30:00,463.92,463.92,463.68,463.9,934.0,452.1322,452.1322,451.8983,452.1127,934.0
2023-12-26 11:35:00,463.86,464.05,463.86,464.05,657.0,452.0737,452.2589,452.0737,452.2589,657.0
2023-12-26 11:40:00,464.07,464.23,463.91,463.92,1000.0,452.2784,452.4343,452.1224,452.1322,1000.0
2023-12-26 11:45:00,463.86,464.21,463.85,464.21,1282.0,452.0737,452.4148,452.064,452.4148,1282.0
2023-12-26 11:50:00,464.11,464.11,463.94,463.94,300.0,452.3173,452.3173,452.1517,452.1517,300.0
2023-12-26 11:55:00,463.93,464.09,463.68,464.09,1517.0,452.1419,452.2979,451.8983,452.2979,1517.0
2023-12-26 12:00:00,464.11,464.11,463.8,463.81,500.0,452.3173,452.3173,452.0152,452.025,500.0
2023-12-26 12:05:00,463.75,463.75,463.66,463.66,400.0,451.9665,451.9665,451.8788,451.8788,400.0
2023-12-26 12:10:00,463.61,463.69,463.51,463.51,1720.0,451.8301,451.908,451.7326,451.7326,1720.0
2023-12-26 12:15:00,463.65,463.66,463.64,463.66,463.0,451.869,451.8788,451.8593,451.8788,463.0
2023-12-26 12:20:00,463.67,464.17,463.66,464.17,3332.0,451.8885,452.3758,451.8788,452.3758,3332.0
2023-12-26 12:25:00,464.37,464.4,464.14,464.18,833.0,452.5707,452.6,452.3466,452.3856,833.0
2023-12-26 12:30:00,463.96,463.96,463.93,463.94,337.0,452.1712,452.1712,452.1419,452.1517,337.0
2023-12-26 12:35:00,463.92,464.25,463.92,464.24,700.0,452.1322,452.4538,452.1322,452.444,700.0
2023-12-26 12:40:00,464.25,464.62,464.25,464.45,1685.0,452.4538,452.8144,452.4538,452.6487,1685.0
2023-12-26 12:45:00,464.33,464.86,464.3,464.73,1529.0,452.5318,453.0483,452.5025,452.9216,1529.0
2023-12-26 12:50:00,464.79,465.0,464.72,464.97,1070.0,452.9801,453.1847,452.9118,453.1555,1070.0
2023-12-26 12:55:00,464.97,464.97,464.97,464.97,100.0,453.1555,453.1555,453.1555,453.1555,100.0
2023-12-26 13:00:00,464.94,464.94,464.75,464.75,1825.0,453.1263,453.1263,452.9411,452.9411,1825.0
2023-12-26 13:05:00,464.73,464.85,464.73,464.84,2112.0,452.9216,453.0385,452.9216,453.0288,2112.0
2023-12-26 13:10:00,464.93,464.93,464.87,464.91,300.0,453.1165,453.1165,453.058,453.097,300.0
2023-12-26 13:15:00,464.76,464.78,464.5,464.5,3445.0,452.9508,452.9703,452.6974,452.6974,3445.0
2023-12-26 13:20:00,464.5,464.96,464.5,464.96,1525.0,452.6974,453.1457,452.6974,453.1457,1525.0
2023-12-26 13:25:00,464.8,464.81,464.72,464.81,654.0,452.9898,452.9996,452.9118,452.9996,654.0
2023-12-26 13:30:00,464.39,464.39,464.32,464.32,1732.0,452.5902,452.5902,452.522,452.522,1732.0
2023-12-26 13:35:00,464.5,464.57,464.4,464.4,798.0,452.6974,452.7657,452.6,452.6,798.0
2023-12-26 13:40:00,464.58,464.64,464.41,464.62,1435.0,452.7754,452.8339,452.6097,452.8144,1435.0
2023-12-26 13:45:00,464.75,464.9,464.75,464.9,600.0,452.9411,453.0873,452.9411,453.0873,600.0
2023-12-26 13:50:00,464.8,464.8,464.57,464.57,400.0,452.9898,452.9898,452.7657,452.7657,400.0
2023-12-26 13:55:00,464.81,464.81,464.64,464.64,300.0,452.9996,452.9996,452.8339,452.8339,300.0
2023-12-26 14:00:00,464.61,464.86,464.61,464.86,1600.0,452.8046,453.0483,452.8046,453.0483,1600.0
2023-12-26 14:05:00,464.89,465.0,464.87,465.0,1022.0,453.0775,453.1847,453.058,453.1847,1022.0
2023-12-26 14:10:00,464.87,464.87,464.19,464.2,2473.0,453.058,453.058,452.3953,452.4051,2473.0
2023-12-26 14:15:00,464.17,464.18,464.17,464.18,200.0,452.3758,452.3856,452.3758,452.3856,200.0
2023-12-26 14:20:00,464.27,464.42,464.12,464.27,1449.0,452.4733,452.6195,452.3271,452.4733,1449.0
2023-12-26 14:25:00,464.31,464.36,464.3,464.36,610.0,452.5123,452.561,452.5025,452.561,610.0
2023-12-26 14:30:00,464.25,464.66,464.25,464.5,1776.0,452.4538,452.8534,452.4538,452.6974,1776.0
2023-12-26 14:35:00,464.37,464.37,464.37,464.37,100.0,452.5707,452.5707,452.5707,452.5707,100.0
2023-12-26 14:40:00,464.6,464.62,464.45,464.46,619.0,452.7949,452.8144,452.6487,452.6585,619.0
2023-12-26 14:45:00,464.63,464.76,464.63,464.75,600.0,452.8241,452.9508,452.8241,452.9411,600.0
2023-12-26 14:50:00,464.65,465.27,464.65,465.19,1636.0,452.8436,453.4479,452.8436,453.3699,1636.0
2023-12-26 14:55:00,465.24,465.45,465.23,465.43,1658.0,453.4186,453.6233,453.4089,453.6038,1658.0
2023-12-26 15:00:00,465.25,465.43,465.12,465.24,813.0,453.4284,453.6038,453.3017,453.4186,813.0
2023-12-26 15:05:00,465.04,465.06,464.75,464.86,785.0,453.2237,453.2432,452.9411,453.0483,785.0
2023-12-26 15:10:00,464.83,464.99,464.81,464.99,1848.0,453.0191,453.175,452.9996,453.175,1848.0
2023-12-26 15:15:00,464.81,464.86,464.68,464.78,1100.0,452.9996,453.0483,452.8729,452.9703,1100.0
2023-12-26 15:20:00,464.63,465.07,464.63,465.06,1435.0,452.8241,453.253,452.8241,453.2432,1435.0
2023-12-26 15:25:00,465.18,465.45,465.18,465.34,2628.0,453.3602,453.6233,453.3602,453.5161,2628.0
2023-12-26 15:30:00,465.4,465.42,465.05,465.13,1670.0,453.5746,453.5941,453.2335,453.3114,1670.0
2023-12-26 15:35:00,465.11,465.18,465.01,465.09,1985.0,453.2919,453.3602,453.1945,453.2724,1985.0
2023-12-26 15:40:00,465.11,465.4,465.11,465.36,3519.0,453.2919,453.5746,453.2919,453.5356,3519.0
2023-12-26 15:45:00,465.35,465.76,465.19,465.19,5054.0,453.5258,453.9254,453.3699,453.3699,5054.0
2023-12-26 15:50:00,465.09,465.32,464.89,464.94,4887.0,453.2724,453.4966,453.0775,453.1263,4887.0
2023-12-26 15:55:00,464.92,465.48,464.38,464.5,35917.0,453.1068,453.6525,452.5805,452.6974,35917.0
2023-12-27 09:30:00,462.9,463.84,462.9,463.37,4884.0,451.1381,452.0542,451.1381,451.5961,4884.0
2023-12-27 09:35:00,463.72,463.72,462.75,463.05,1615.0,451.9373,451.9373,450.9919,451.2843,1615.0
2023-12-27 09:40:00,463.07,463.33,462.59,462.93,716.0,451.3038,451.5572,450.836,451.1673,716.0
2023-12-27 09:45:00,462.99,463.73,462.99,463.48,600.0,451.2258,451.947,451.2258,451.7034,600.0
2023-12-27 09:50:00,463.6,464.66,463.59,464.34,979.0,451.8203,452.8534,451.8106,452.5415,979.0
2023-12-27 09:55:00,464.0,464.43,463.79,464.43,1772.0,452.2101,452.6292,452.0055,452.6292,1772.0
2023-12-27 10:00:00,464.18,464.91,464.18,464.67,1271.0,452.3856,453.097,452.3856,452.8631,1271.0
2023-12-27 10:05:00,464.68,464.82,464.27,464.82,1100.0,452.8729,453.0093,452.4733,453.0093,1100.0
2023-12-27 10:10:00,464.68,465.3,464.68,465.15,300.0,452.8729,453.4771,452.8729,453.3309,300.0
2023-12-27 10:15:00,465.25,465.51,465.11,465.25,1961.0,453.4284,453.6818,453.2919,453.4284,1961.0
2023-12-27 10:20:00,465.43,465.53,465.14,465.37,951.0,453.6038,453.7013,453.3212,453.5453,951.0
2023-12-27 10:25:00,465.4,465.57,464.84,464.84,950.0,453.5746,453.7402,453.0288,453.0288,950.0
2023-12-27 10:30:00,465.08,465.46,465.08,465.46,600.0,453.2627,453.633,453.2627,453.633,600.0
2023-12-27 10:35:00,465.6,465.85,465.02,465.02,2042.0,453.7695,454.0131,453.2042,453.2042,2042.0
2023-12-27 10:40:00,465.17,465.17,464.59,464.8,2598.0,453.3504,453.3504,452.7851,452.9898,2598.0
2023-12-27 10:45:00,464.72,464.81,464.51,464.53,1925.0,452.9118,452.9996,452.7072,452.7267,1925.0
2023-12-27 10:50:00,464.3,464.43,464.21,464.43,1563.0,452.5025,452.6292,452.4148,452.6292,1563.0
2023-12-27 10:55:00,464.18,464.27,463.69,464.27,2895.0,452.3856,452.4733,451.908,452.4733,2895.0
2023-12-27 11:00:00,463.92,464.1,463.92,463.98,1093.0,452.1322,452.3076,452.1322,452.1906,1093.0
2023-12-27 11:05:00,464.1,464.1,464.07,464.07,1289.0,452.3076,452.3076,452.2784,452.2784,1289.0
2023-12-27 11:10:00,463.86,463.86,463.64,463.64,647.0,452.0737,452.0737,451.8593,451.8593,647.0
2023-12-27 11:15:00,463.73,463.73,463.39,463.39,600.0,451.947,451.947,451.6156,451.6156,600.0
2023-12-27 11:20:00,463.32,463.32,462.98,462.98,2919.0,451.5474,451.5474,451.2161,451.2161,2919.0
2023-12-27 11:25:00,462.91,463.12,462.75,463.09,3113.0,451.1478,451.3525,450.9919,451.3233,3113.0
2023-12-27 11:30:00,462.99,463.54,462.95,463.54,2383.0,451.2258,451.7618,451.1868,451.7618,2383.0
2023-12-27 11:35:00,463.71,464.18,463.71,464.18,1148.0,451.9275,452.3856,451.9275,452.3856,1148.0
2023-12-27 11:40:00,464.25,464.67,464.25,464.59,646.0,452.4538,452.8631,452.4538,452.7851,646.0
2023-12-27 11:45:00,464.53,464.53,464.52,464.53,100.0,452.7267,452.7267,452.7169,452.7267,100.0
2023-12-27 11:50:00,464.83,464.96,464.46,464.79,1161.0,453.0191,453.1457,452.6585,452.9801,1161.0
2023-12-27 11:55:00,464.86,464.86,464.74,464.76,673.0,453.0483,453.0483,452.9313,452.9508,673.0
2023-12-27 12:00:00,464.7,464.7,464.34,464.34,600.0,452.8924,452.8924,452.5415,452.5415,600.0
2023-12-27 12:05:00,464.31,464.35,464.3,464.35,300.0,452.5123,452.5512,452.5025,452.5512,300.0
2023-12-27 12:10:00,464.42,464.46,464.21,464.22,823.0,452.6195,452.6585,452.4148,452.4246,823.0
2023-12-27 12:15:00,464.22,464.22,464.22,464.22,0.0,452.4246,452.4246,452.4246,452.4246,0.0
2023-12-27 12:20:00,464.23,464.39,464.23,464.27,700.0,452.4343,452.5902,452.4343,452.4733,700.0
2023-12-27 12:25:00,464.27,464.27,464.27,464.27,0.0,452.4733,452.4733,452.4733,452.4733,0.0
2023-12-27 12:30:00,464.14,464.18,464.11,464.18,400.0,452.3466,452.3856,452.3173,452.3856,400.0
2023-12-27 12:35:00,463.9,464.32,463.9,464.0,517.0,452.1127,452.522,452.1127,452.2101,517.0
2023-12-27 12:40:00,463.55,463.68,463.55,463.68,300.0,451.7716,451.8983,451.7716,451.8983,300.0
2023-12-27 12:45:00,463.99,464.01,463.99,464.0,245.0,452.2004,452.2199,452.2004,452.2101,245.0
2023-12-27 12:50:00,464.02,464.02,463.91,463.91,427.0,452.2296,452.2296,452.1224,452.1224,427.0
2023-12-27 12:55:00,463.91,464.09,463.91,463.93,807.0,452.1224,452.2979,452.1224,452.1419,807.0
2023-12-27 13:00:00,464.08,464.2,463.97,464.2,777.0,452.2881,452.4051,452.1809,452.4051,777.0
2023-12-27 13:05:00,464.45,464.45,464.43,464.43,200.0,452.6487,452.6487,452.6292,452.6292,200.0
2023-12-27 13:10:00,464.98,464.98,464.59,464.6,800.0,453.1652,453.1652,452.7851,452.7949,800.0
2023-12-27 13:15:00,464.76,464.76,464.53,464.53,564.0,452.9508,452.9508,452.7267,452.7267,564.0
2023-12-27 13:20:00,464.41,464.56,464.41,464.46,530.0,452.6097,452.7559,452.6097,452.6585,530.0
2023-12-27 13:25:00,464.47,464.47,464.34,464.34,300.0,452.6682,452.6682,452.5415,452.5415,300.0
2023-12-27 13:30:00,464.12,464.24,464.12,464.24,350.0,452.3271,452.444,452.3271,452.444,350.0
2023-12-27 13:35:00,464.0,464.11,463.99,463.99,300.0,452.2101,452.3173,452.2004,452.2004,300.0
2023-12-27 13:40:00,464.19,464.62,464.19,464.62,1121.0,452.3953,452.8144,452.3953,452.8144,1121.0
2023-12-27 13:45:00,464.51,464.51,464.02,464.02,1593.0,452.7072,452.7072,452.2296,452.2296,1593.0
2023-12-27 13:50:00,464.26,464.38,464.08,464.36,990.0,452.4635,452.5805,452.2881,452.561,990.0
2023-12-27 13:55:00,464.33,464.67,464.32,464.67,1153.0,452.5318,452.8631,452.522,452.8631,1153.0
2023-12-27 14:00:00,464.61,464.61,464.17,464.17,2204.0,452.8046,452.8046,452.3758,452.3758,2204.0
2023-12-27 14:05:00,463.63,463.92,463.56,463.56,1450.0,451.8495,452.1322,451.7813,451.7813,1450.0
2023-12-27 14:10:00,463.47,463.47,462.96,463.25,2881.0,451.6936,451.6936,451.1966,451.4792,2881.0
2023-12-27 14:15:00,463.23,463.43,463.0,463.0,20007.0,451.4597,451.6546,451.2355,451.2355,20007.0
2023-12-27 14:20:00,463.29,463.29,463.15,463.15,313.0,451.5182,451.5182,451.3817,451.3817,313.0
2023-12-27 14:25:00,463.27,463.79,463.19,463.51,2015.0,451.4987,452.0055,451.4207,451.7326,2015.0
2023-12-27 14:30:00,463.35,463.44,463.3,463.33,1059.0,451.5767,451.6644,451.5279,451.5572,1059.0
2023-12-27 14:35:00,463.42,463.63,463.42,463.56,1000.0,451.6449,451.8495,451.6449,451.7813,1000.0
2023-12-27 14:40:00,463.4,463.63,463.38,463.63,711.0,451.6254,451.8495,451.6059,451.8495,711.0
2023-12-27 14:45:00,463.65,463.65,463.65,463.65,519.0,451.869,451.869,451.869,451.869,519.0
2023-12-27 14:50:00,463.82,463.82,463.64,463.76,535.0,452.0347,452.0347,451.8593,451.9762,535.0
2023-12-27 14:55:00,463.75,463.91,463.68,463.91,700.0,451.9665,452.1224,451.8983,452.1224,700.0
2023-12-27 15:00:00,463.89,464.13,463.89,464.13,509.0,452.1029,452.3368,452.1029,452.3368,509.0
2023-12-27 15:05:00,464.06,464.06,463.92,463.93,1720.0,452.2686,452.2686,452.1322,452.1419,1720.0
2023-12-27 15:10:00,463.98,464.11,463.93,464.09,1902.0,452.1906,452.3173,452.1419,452.2979,1902.0
2023-12-27 15:15:00,464.07,464.07,463.83,463.93,2736.0,452.2784,452.2784,452.0445,452.1419,2736.0
2023-12-27 15:20:00,463.97,464.35,463.97,464.18,3355.0,452.1809,452.5512,452.1809,452.3856,3355.0
2023-12-27 15:25:00,463.97,464.16,463.91,464.13,4850.0,452.1809,452.3661,452.1224,452.3368,4850.0
2023-12-27 15:30:00,464.06,464.43,464.06,464.43,5356.0,452.2686,452.6292,452.2686,452.6292,5356.0
2023-12-27 15:35:00,464.43,464.53,463.85,463.85,4691.0,452.6292,452.7267,452.064,452.064,4691.0
2023-12-27 15:40:00,463.88,464.0,463.49,463.49,734.0,452.0932,452.2101,451.7131,451.7131,734.0
2023-12-27 15:45:00,463.4,463.51,463.15,463.48,3075.0,451.6254,451.7326,451.3817,451.7034,3075.0
2023-12-27 15:50:00,463.47,463.73,463.12,463.6,3600.0,451.6936,451.947,451.3525,451.8203,3600.0
2023-12-27 15:55:00,463.76,464.47,463.76,464.21,13618.0,451.9762,452.6682,451.9762,452.4148,13618.0
2023-12-28 09:30:00,463.4,464.93,463.2,464.93,11630.0,451.6254,453.1165,451.4305,453.1165,11630.0
2023-12-28 09:35:00,465.33,465.88,465.33,465.4,773.0,453.5063,454.0424,453.5063,453.5746,773.0
2023-12-28 09:40:00,465.33,465.33,464.49,464.49,776.0,453.5063,453.5063,452.6877,452.6877,776.0
2023-12-28 09:45:00,464.56,465.41,464.56,465.28,805.0,452.7559,453.5843,452.7559,453.4576,805.0
2023-12-28 09:50:00,465.45,466.23,465.36,466.23,1703.0,453.6233,454.3835,453.5356,454.3835,1703.0
2023-12-28 09:55:00,466.25,466.26,465.24,465.76,2151.0,454.403,454.4127,453.4186,453.9254,2151.0
2023-12-28 10:00:00,465.48,465.48,465.24,465.24,300.0,453.6525,453.6525,453.4186,453.4186,300.0
2023-12-28 10:05:00,465.14,465.38,465.14,465.33,705.0,453.3212,453.5551,453.3212,453.5063,705.0
2023-12-28 10:10:00,465.46,466.14,465.46,465.74,5000.0,453.633,454.2958,453.633,453.9059,5000.0
2023-12-28 10:15:00,465.73,465.74,465.73,465.73,200.0,453.8962,453.9059,453.8962,453.8962,200.0
2023-12-28 10:20:00,465.73,465.73,465.73,465.73,0.0,453.8962,453.8962,453.8962,453.8962,0.0
2023-12-28 10:25:00,465.53,465.75,465.53,465.53,628.0,453.7013,453.9157,453.7013,453.7013,628.0
2023-12-28 10:30:00,465.59,465.68,465.45,465.66,800.0,453.7597,453.8475,453.6233,453.828,800.0
2023-12-28 10:35:00,465.76,465.77,465.43,465.43,624.0,453.9254,453.9352,453.6038,453.6038,624.0
2023-12-28 10:40:00,465.75,465.76,465.49,465.49,557.0,453.9157,453.9254,453.6623,453.6623,557.0
2023-12-28 10:45:00,465.54,465.79,465.54,465.79,923.0,453.711,453.9547,453.711,453.9547,923.0
2023-12-28 10:50:00,465.56,465.97,465.56,465.87,912.0,453.7305,454.1301,453.7305,454.0326,912.0
2023-12-28 10:55:00,465.53,465.73,465.25,465.25,1037.0,453.7013,453.8962,453.4284,453.4284,1037.0
2023-12-28 11:00:00,465.38,465.71,465.38,465.71,800.0,453.5551,453.8767,453.5551,453.8767,800.0
2023-12-28 11:05:00,465.72,465.72,465.63,465.72,520.0,453.8864,453.8864,453.7987,453.8864,520.0
2023-12-28 11:10:00,465.5,465.73,465.42,465.61,1055.0,453.672,453.8962,453.5941,453.7792,1055.0
2023-12-28 11:15:00,465.58,465.69,465.58,465.69,300.0,453.75,453.8572,453.75,453.8572,300.0
2023-12-28 11:20:00,465.79,465.79,465.77,465.78,496.0,453.9547,453.9547,453.9352,453.9449,496.0
2023-12-28 11:25:00,465.61,466.18,465.55,466.01,2785.0,453.7792,454.3347,453.7208,454.1691,2785.0
2023-12-28 11:30:00,466.08,466.11,465.91,465.99,1268.0,454.2373,454.2665,454.0716,454.1496,1268.0
2023-12-28 11:35:00,465.95,466.02,465.95,465.96,2249.0,454.1106,454.1788,454.1106,454.1203,2249.0
2023-12-28 11:40:00,466.19,466.48,466.17,466.48,2458.0,454.3445,454.6271,454.325,454.6271,2458.0
2023-12-28 11:45:00,466.41,466.41,466.21,466.22,400.0,454.5589,454.5589,454.364,454.3737,400.0
2023-12-28 11:50:00,466.22,466.48,466.2,466.24,1506.0,454.3737,454.6271,454.3542,454.3932,1506.0
2023-12-28 11:55:00,466.42,466.45,466.08,466.1,700.0,454.5687,454.5979,454.2373,454.2568,700.0
2023-12-28 12:00:00,466.1,466.25,466.03,466.07,1528.0,454.2568,454.403,454.1886,454.2275,1528.0
2023-12-28 12:05:00,466.11,466.11,466.11,466.11,200.0,454.2665,454.2665,454.2665,454.2665,200.0
2023-12-28 12:10:00,466.03,466.36,465.99,466.36,2105.0,454.1886,454.5102,454.1496,454.5102,2105.0
2023-12-28 12:15:00,466.28,466.43,466.26,466.27,1756.0,454.4322,454.5784,454.4127,454.4225,1756.0
2023-12-28 12:20:00,466.24,466.29,466.24,466.26,500.0,454.3932,454.442,454.3932,454.4127,500.0
2023-12-28 12:25:00,466.26,466.27,466.13,466.27,400.0,454.4127,454.4225,454.286,454.4225,400.0
2023-12-28 12:30:00,466.0,466.24,466.0,466.08,1158.0,454.1593,454.3932,454.1593,454.2373,1158.0
2023-12-28 12:35:00,466.04,466.07,465.96,465.97,484.0,454.1983,454.2275,454.1203,454.1301,484.0
2023-12-28 12:40:00,466.15,466.19,465.58,465.94,1386.0,454.3055,454.3445,453.75,454.1008,1386.0
2023-12-28 12:45:00,465.93,466.18,465.93,466.04,1179.0,454.0911,454.3347,454.0911,454.1983,1179.0
2023-12-28 12:50:00,465.91,466.17,465.91,466.17,200.0,454.0716,454.325,454.0716,454.325,200.0
2023-12-28 12:55:00,466.25,466.47,466.25,466.33,2601.0,454.403,454.6174,454.403,454.4809,2601.0
2023-12-28 13:00:00,466.34,466.47,465.87,465.88,2111.0,454.4907,454.6174,454.0326,454.0424,2111.0
2023-12-28 13:05:00,465.77,466.2,465.76,466.2,876.0,453.9352,454.3542,453.9254,454.3542,876.0
2023-12-28 13:10:00,465.95,466.28,465.94,466.28,1044.0,454.1106,454.4322,454.1008,454.4322,1044.0
2023-12-28 13:15:00,466.2,466.2,465.97,466.08,600.0,454.3542,454.3542,454.1301,454.2373,600.0
2023-12-28 13:20:00,465.93,466.2,465.81,466.08,1037.0,454.0911,454.3542,453.9742,454.2373,1037.0
2023-12-28 13:25:00,465.99,465.99,465.74,465.74,375.0,454.1496,454.1496,453.9059,453.9059,375.0
2023-12-28 13:30:00,465.71,465.93,465.71,465.93,431.0,453.8767,454.0911,453.8767,454.0911,431.0
2023-12-28 13:35:00,465.94,466.08,465.84,466.08,1010.0,454.1008,454.2373,454.0034,454.2373,1010.0
2023-12-28 13:40:00,465.91,466.0,465.91,466.0,243.0,454.0716,454.1593,454.0716,454.1593,243.0
2023-12-28 13:45:00,466.05,466.34,466.05,466.16,2728.0,454.2081,454.4907,454.2081,454.3153,2728.0
2023-12-28 13:50:00,466.09,466.3,465.95,466.28,400.0,454.247,454.4517,454.1106,454.4322,400.0
2023-12-28 13:55:00,466.0,466.02,465.92,466.02,300.0,454.1593,454.1788,454.0814,454.1788,300.0
2023-12-28 14:00:00,465.99,466.05,465.78,466.05,801.0,454.1496,454.2081,453.9449,454.2081,801.0
2023-12-28 14:05:00,465.84,466.08,465.84,466.05,600.0,454.0034,454.2373,454.0034,454.2081,600.0
2023-12-28 14:10:00,466.1,466.38,466.09,466.38,1391.0,454.2568,454.5297,454.247,454.5297,1391.0
2023-12-28 14:15:00,466.59,466.7,466.49,466.49,1000.0,454.7343,454.8415,454.6369,454.6369,1000.0
2023-12-28 14:20:00,466.49,466.65,466.49,466.65,400.0,454.6369,454.7928,454.6369,454.7928,400.0
2023-12-28 14:25:00,466.65,466.65,466.65,466.65,0.0,454.7928,454.7928,454.7928,454.7928,0.0
2023-12-28 14:30:00,466.77,466.98,466.73,466.77,938.0,454.9098,455.1144,454.8708,454.9098,938.0
2023-12-28 14:35:00,466.88,467.02,466.84,466.95,1588.0,455.017,455.1534,454.978,455.0852,1588.0
2023-12-28 14:40:00,466.88,466.95,466.85,466.86,551.0,455.017,455.0852,454.9877,454.9975,551.0
2023-12-28 14:45:00,466.73,467.04,466.72,467.04,1410.0,454.8708,455.1729,454.861,455.1729,1410.0
2023-12-28 14:50:00,467.06,467.06,466.81,466.81,300.0,455.1924,455.1924,454.9487,454.9487,300.0
2023-12-28 14:55:00,466.96,467.04,466.9,466.92,709.0,455.0949,455.1729,455.0365,455.0559,709.0
2023-12-28 15:00:00,466.89,466.89,466.53,466.6,2000.0,455.0267,455.0267,454.6759,454.7441,2000.0
2023-12-28 15:05:00,466.78,466.78,466.63,466.78,858.0,454.9195,454.9195,454.7733,454.9195,858.0
2023-12-28 15:10:00,466.89,467.27,466.85,467.27,1985.0,455.0267,455.3971,454.9877,455.3971,1985.0
2023-12-28 15:15:00,467.26,467.26,467.01,467.13,3954.0,455.3873,455.3873,455.1437,455.2606,3954.0
2023-12-28 15:20:00,467.2,467.41,467.19,467.29,1806.0,455.3288,455.5335,455.3191,455.4165,1806.0
2023-12-28 15:25:00,467.19,467.35,467.19,467.34,1191.0,455.3191,455.475,455.3191,455.4653,1191.0
2023-12-28 15:30:00,467.35,467.36,466.68,466.88,1800.0,455.475,455.4848,454.822,455.017,1800.0
2023-12-28 15:35:00,466.83,466.93,466.53,466.53,3451.0,454.9682,455.0657,454.6759,454.6759,3451.0
2023-12-28 15:40:00,466.5,466.5,466.16,466.32,2543.0,454.6466,454.6466,454.3153,454.4712,2543.0
2023-12-28 15:45:00,466.11,466.11,465.83,465.84,3295.0,454.2665,454.2665,453.9936,454.0034,3295.0
2023-12-28 15:50:00,466.06,466.12,465.76,465.78,6068.0,454.2178,454.2763,453.9254,453.9449,6068.0
2023-12-28 15:55:00,465.85,466.2,465.34,466.06,26288.0,454.0131,454.3542,453.5161,454.2178,26288.0
2023-12-29 09:30:00,466.21,466.21,465.02,465.96,4558.0,454.364,454.364,453.2042,454.1203,4558.0
2023-12-29 09:35:00,466.37,467.07,466.37,466.43,1236.0,454.5199,455.2021,454.5199,454.5784,1236.0
2023-12-29 09:40:00,466.41,466.41,466.08,466.22,818.0,454.5589,454.5589,454.2373,454.3737,818.0
2023-12-29 09:45:00,466.36,466.7,466.35,466.45,826.0,454.5102,454.8415,454.5004,454.5979,826.0
2023-12-29 09:50:00,466.3,466.48,466.3,466.48,300.0,454.4517,454.6271,454.4517,454.6271,300.0
2023-12-29 09:55:00,466.3,466.47,466.3,466.34,698.0,454.4517,454.6174,454.4517,454.4907,698.0
2023-12-29 10:00:00,467.01,467.23,467.01,467.09,5505.0,455.1437,455.3581,455.1437,455.2216,5505.0
2023-12-29 10:05:00,467.23,467.51,467.04,467.09,1287.0,455.3581,455.631,455.1729,455.2216,1287.0
2023-12-29 10:10:00,466.92,467.07,466.85,466.88,800.0,455.0559,455.2021,454.9877,455.017,800.0
2023-12-29 10:15:00,466.85,467.01,466.68,467.01,526.0,454.9877,455.1437,454.822,455.1437,526.0
2023-12-29 10:20:00,467.15,467.22,467.1,467.21,713.0,455.2801,455.3483,455.2314,455.3386,713.0
2023-12-29 10:25:00,467.26,467.26,467.03,467.03,400.0,455.3873,455.3873,455.1632,455.1632,400.0
2023-12-29 10:30:00,467.46,467.47,467.29,467.3,1177.0,455.5822,455.592,455.4165,455.4263,1177.0
2023-12-29 10:35:00,467.39,467.72,466.99,467.72,1100.0,455.514,455.8356,455.1242,455.8356,1100.0
2023-12-29 10:40:00,467.76,468.46,467.76,468.0,2374.0,455.8746,456.5568,455.8746,456.1085,2374.0
2023-12-29 10:45:00,468.39,468.67,467.57,468.67,1494.0,456.4886,456.7615,455.6894,456.7615,1494.0
2023-12-29 10:50:00,468.64,468.64,468.06,468.06,737.0,456.7322,456.7322,456.167,456.167,737.0
2023-12-29 10:55:00,468.06,468.06,468.06,468.06,0.0,456.167,456.167,456.167,456.167,0.0
2023-12-29 11:00:00,468.05,468.22,467.78,468.22,1051.0,456.1572,456.3229,455.8941,456.3229,1051.0
2023-12-29 11:05:00,468.32,468.52,468.26,468.52,1353.0,456.4204,456.6153,456.3619,456.6153,1353.0
2023-12-29 11:10:00,468.22,468.43,468.02,468.18,965.0,456.3229,456.5276,456.128,456.2839,965.0
2023-12-29 11:15:00,468.36,468.36,468.08,468.13,1230.0,456.4594,456.4594,456.1865,456.2352,1230.0
2023-12-29 11:20:00,468.04,468.67,468.03,468.53,1113.0,456.1475,456.7615,456.1377,456.625,1113.0
2023-12-29 11:25:00,468.53,468.93,468.24,468.24,4456.0,456.625,457.0149,456.3424,456.3424,4456.0
2023-12-29 11:30:00,468.34,468.38,468.18,468.19,700.0,456.4399,456.4788,456.2839,456.2937,700.0
2023-12-29 11:35:00,468.26,468.34,467.93,467.98,1800.0,456.3619,456.4399,456.0403,456.089,1800.0
2023-12-29 11:40:00,468.22,468.22,468.04,468.06,1630.0,456.3229,456.3229,456.1475,456.167,1630.0
2023-12-29 11:45:00,468.09,468.09,467.87,467.87,2049.0,456.1962,456.1962,455.9818,455.9818,2049.0
2023-12-29 11:50:00,467.83,467.87,467.48,467.49,1500.0,455.9428,455.9818,455.6017,455.6115,1500.0
2023-12-29 11:55:00,467.44,467.48,467.2,467.41,2304.0,455.5627,455.6017,455.3288,455.5335,2304.0
2023-12-29 12:00:00,467.3,467.31,466.87,466.99,1583.0,455.4263,455.436,455.0072,455.1242,1583.0
2023-12-29 12:05:00,466.79,466.79,466.34,466.39,1107.0,454.9292,454.9292,454.4907,454.5394,1107.0
2023-12-29 12:10:00,466.36,466.36,466.09,466.32,436.0,454.5102,454.5102,454.247,454.4712,436.0
2023-12-29 12:15:00,466.34,466.78,466.33,466.78,842.0,454.4907,454.9195,454.4809,454.9195,842.0
2023-12-29 12:20:00,466.68,466.86,466.56,466.81,810.0,454.822,454.9975,454.7051,454.9487,810.0
2023-12-29 12:25:00,466.74,466.77,466.74,466.75,401.0,454.8805,454.9098,454.8805,454.8903,401.0
2023-12-29 12:30:00,466.83,466.92,466.69,466.72,601.0,454.9682,455.0559,454.8318,454.861,601.0
2023-12-29 12:35:00,466.98,466.98,466.98,466.98,200.0,455.1144,455.1144,455.1144,455.1144,200.0
2023-12-29 12:40:00,466.8,466.8,466.76,466.77,300.0,454.939,454.939,454.9,454.9098,300.0
2023-12-29 12:45:00,466.97,467.12,466.94,466.94,500.0,455.1047,455.2509,455.0754,455.0754,500.0
2023-12-29 12:50:00,466.88,467.0,466.87,467.0,550.0,455.017,455.1339,455.0072,455.1339,550.0
2023-12-29 12:55:00,467.5,467.5,467.34,467.35,300.0,455.6212,455.6212,455.4653,455.475,300.0
2023-12-29 13:00:00,467.19,467.19,466.88,467.07,1606.0,455.3191,455.3191,455.017,455.2021,1606.0
2023-12-29 13:05:00,467.27,467.31,467.13,467.31,1183.0,455.3971,455.436,455.2606,455.436,1183.0
2023-12-29 13:10:00,467.03,467.13,467.03,467.13,418.0,455.1632,455.2606,455.1632,455.2606,418.0
2023-12-29 13:15:00,467.12,467.14,466.7,467.13,1062.0,455.2509,455.2704,454.8415,455.2606,1062.0
2023-12-29 13:20:00,466.87,466.98,466.86,466.98,360.0,455.0072,455.1144,454.9975,455.1144,360.0
2023-12-29 13:25:00,467.04,467.22,466.99,467.18,1001.0,455.1729,455.3483,455.1242,455.3093,1001.0
2023-12-29 13:30:00,467.42,467.46,467.12,467.13,1000.0,455.5432,455.5822,455.2509,455.2606,1000.0
2023-12-29 13:35:00,467.26,467.34,467.25,467.34,450.0,455.3873,455.4653,455.3776,455.4653,450.0
2023-12-29 13:40:00,467.5,467.6,467.45,467.6,700.0,455.6212,455.7187,455.5725,455.7187,700.0
2023-12-29 13:45:00,467.45,467.48,467.35,467.35,400.0,455.5725,455.6017,455.475,455.475,400.0
2023-12-29 13:50:00,467.23,467.23,467.23,467.23,150.0,455.3581,455.3581,455.3581,455.3581,150.0
2023-12-29 13:55:00,467.21,467.27,467.13,467.25,900.0,455.3386,455.3971,455.2606,455.3776,900.0
2023-12-29 14:00:00,467.36,467.4,467.33,467.35,495.0,455.4848,455.5237,455.4555,455.475,495.0
2023-12-29 14:05:00,467.45,467.45,467.18,467.18,400.0,455.5725,455.5725,455.3093,455.3093,400.0
2023-12-29 14:10:00,467.42,467.47,467.13,467.36,1332.0,455.5432,455.592,455.2606,455.4848,1332.0
2023-12-29 14:15:00,467.23,467.3,467.23,467.3,200.0,455.3581,455.4263,455.3581,455.4263,200.0
2023-12-29 14:20:00,467.31,467.48,467.29,467.29,913.0,455.436,455.6017,455.4165,455.4165,913.0
2023-12-29 14:25:00,467.53,467.53,467.29,467.38,700.0,455.6504,455.6504,455.4165,455.5043,700.0
2023-12-29 14:30:00,467.58,467.67,467.53,467.67,945.0,455.6992,455.7869,455.6504,455.7869,945.0
2023-12-29 14:35:00,467.67,467.78,467.52,467.73,800.0,455.7869,455.8941,455.6407,455.8454,800.0
2023-12-29 14:40:00,467.85,467.85,467.58,467.58,1772.0,455.9623,455.9623,455.6992,455.6992,1772.0
2023-12-29 14:45:00,467.84,467.94,467.64,467.94,1312.0,455.9526,456.05,455.7577,456.05,1312.0
2023-12-29 14:50:00,467.83,467.83,467.68,467.76,600.0,455.9428,455.9428,455.7966,455.8746,600.0
2023-12-29 14:55:00,467.76,467.76,467.63,467.63,754.0,455.8746,455.8746,455.7479,455.7479,754.0
2023-12-29 15:00:00,467.59,467.69,467.27,467.68,1540.0,455.7089,455.8064,455.3971,455.7966,1540.0
2023-12-29 15:05:00,467.74,467.96,467.72,467.81,1044.0,455.8551,456.0695,455.8356,455.9233,1044.0
2023-12-29 15:10:00,467.82,467.93,467.78,467.93,800.0,455.9331,456.0403,455.8941,456.0403,800.0
2023-12-29 15:15:00,468.15,468.44,468.13,468.16,1691.0,456.2547,456.5373,456.2352,456.2644,1691.0
2023-12-29 15:20:00,467.9,468.23,467.9,468.1,1537.0,456.011,456.3327,456.011,456.206,1537.0
2023-12-29 15:25:00,468.21,468.59,468.21,468.58,911.0,456.3132,456.6835,456.3132,456.6738,911.0
2023-12-29 15:30:00,468.56,468.57,468.2,468.26,2600.0,456.6543,456.664,456.3034,456.3619,2600.0
2023-12-29 15:35:00,468.21,468.45,468.21,468.41,2696.0,456.3132,456.5471,456.3132,456.5081,2696.0
2023-12-29 15:40:00,468.5,468.55,468.31,468.49,3290.0,456.5958,456.6445,456.4106,456.5861,3290.0
2023-12-29 15:45:00,468.64,468.64,468.02,468.2,4692.0,456.7322,456.7322,456.128,456.3034,4692.0
2023-12-29 15:50:00,468.2,468.69,467.75,467.78,6701.0,456.3034,456.781,455.8649,455.8941,6701.0
2023-12-29 15:55:00,467.75,468.57,467.63,468.37,16637.0,455.8649,456.664,455.7479,456.4691,16637.0
2024-01-02 09:30:00,469.19,472.71,467.27,472.13,24068.0,457.2683,460.6988,455.3971,460.1336,24068.0
2024-01-02 09:35:00,472.14,472.55,471.51,471.79,3264.0,460.1433,460.5429,459.5293,459.8022,3264.0
2024-01-02 09:40:00,472.25,472.99,472.01,472.96,2401.0,460.2505,460.9717,460.0166,460.9425,2401.0
2024-01-02 09:45:00,472.65,473.95,472.65,473.76,5072.0,460.6404,461.9073,460.6404,461.7221,5072.0
2024-01-02 09:50:00,473.74,473.74,472.88,473.17,2810.0,461.7027,461.7027,460.8645,461.1471,2810.0
2024-01-02 09:55:00,473.96,475.81,473.96,475.81,13384.0,461.9171,463.7201,461.9171,463.7201,13384.0
2024-01-02 10:00:00,474.93,475.4,474.51,475.29,3177.0,462.8624,463.3205,462.4531,463.2133,3177.0
2024-01-02 10:05:00,475.18,475.35,475.13,475.35,1233.0,463.1061,463.2717,463.0573,463.2717,1233.0
2024-01-02 10:10:00,475.37,475.7,475.07,475.07,6223.0,463.2912,463.6129,462.9989,462.9989,6223.0
2024-01-02 10:15:00,475.4,475.4,475.23,475.38,500.0,463.3205,463.3205,463.1548,463.301,500.0
2024-01-02 10:20:00,475.42,475.71,474.96,474.96,1195.0,463.34,463.6226,462.8917,462.8917,1195.0
2024-01-02 10:25:00,475.22,475.26,475.09,475.09,1005.0,463.145,463.184,463.0184,463.0184,1005.0
2024-01-02 10:30:00,475.05,475.2,474.8,475.18,3607.0,462.9794,463.1256,462.7357,463.1061,3607.0
2024-01-02 10:35:00,475.3,475.45,474.9,475.24,1700.0,463.223,463.3692,462.8332,463.1645,1700.0
2024-01-02 10:40:00,475.11,475.54,475.1,475.42,2519.0,463.0378,463.4569,463.0281,463.34,2519.0
2024-01-02 10:45:00,475.34,475.61,475.27,475.46,902.0,463.262,463.5251,463.1938,463.379,902.0
2024-01-02 10:50:00,475.62,475.8,475.47,475.54,2550.0,463.5349,463.7103,463.3887,463.4569,2550.0
2024-01-02 10:55:00,475.51,476.28,475.5,475.83,8585.0,463.4277,464.1781,463.4179,463.7396,8585.0
2024-01-02 11:00:00,475.69,475.94,475.4,475.84,2299.0,463.6031,463.8468,463.3205,463.7493,2299.0
2024-01-02 11:05:00,475.81,476.15,475.61,476.15,3553.0,463.7201,464.0514,463.5251,464.0514,3553.0
2024-01-02 11:10:00,476.3,476.36,475.08,475.3,11014.0,464.1976,464.2561,463.0086,463.223,11014.0
2024-01-02 11:15:00,475.31,475.6,475.17,475.47,3741.0,463.2328,463.5154,463.0963,463.3887,3741.0
2024-01-02 11:20:00,475.24,475.24,474.81,474.81,1135.0,463.1645,463.1645,462.7455,462.7455,1135.0
2024-01-02 11:25:00,474.67,474.68,474.0,474.13,1151.0,462.609,462.6188,461.956,462.0827,1151.0
2024-01-02 11:30:00,474.01,474.2,473.79,474.08,1692.0,461.9658,462.151,461.7514,462.034,1692.0
2024-01-02 11:35:00,473.97,474.04,473.17,473.18,3092.0,461.9268,461.995,461.1471,461.1569,3092.0
2024-01-02 11:40:00,473.24,473.28,472.96,473.2,2106.0,461.2154,461.2543,460.9425,461.1764,2106.0
2024-01-02 11:45:00,473.0,473.3,472.96,472.97,1136.0,460.9815,461.2738,460.9425,460.9522,1136.0
2024-01-02 11:50:00,473.01,473.37,472.87,473.25,2106.0,460.9912,461.3421,460.8548,461.2251,2106.0
2024-01-02 11:55:00,473.26,473.27,473.21,473.23,3100.0,461.2349,461.2446,461.1861,461.2056,3100.0
2024-01-02 12:00:00,473.21,473.3,472.69,472.7,8124.0,461.1861,461.2738,460.6793,460.6891,8124.0
2024-01-02 12:05:00,472.59,472.61,472.51,472.57,800.0,460.5819,460.6014,460.5039,460.5624,800.0
2024-01-02 12:10:00,472.54,472.7,471.94,472.11,1963.0,460.5331,460.6891,459.9484,460.1141,1963.0
2024-01-02 12:15:00,472.16,472.49,471.95,472.49,1992.0,460.1628,460.4844,459.9581,460.4844,1992.0
2024-01-02 12:20:00,472.57,472.68,472.27,472.31,1275.0,460.5624,460.6696,460.27,460.309,1275.0
2024-01-02 12:25:00,472.56,472.97,472.55,472.97,3411.0,460.5526,460.9522,460.5429,460.9522,3411.0
2024-01-02 12:30:00,473.1,473.1,472.93,473.03,508.0,461.0789,461.0789,460.9132,461.0107,508.0
2024-01-02 12:35:00,473.11,473.53,472.95,472.95,1823.0,461.0887,461.498,460.9327,460.9327,1823.0
2024-01-02 12:40:00,472.99,473.44,472.95,473.35,2017.0,460.9717,461.4103,460.9327,461.3226,2017.0
2024-01-02 12:45:00,473.26,473.66,473.13,473.58,1006.0,461.2349,461.6247,461.1082,461.5467,1006.0
2024-01-02 12:50:00,473.69,473.69,473.09,473.63,2195.0,461.6539,461.6539,461.0692,461.5955,2195.0
2024-01-02 12:55:00,473.79,473.79,472.93,472.93,2840.0,461.7514,461.7514,460.9132,460.9132,2840.0
2024-01-02 13:00:00,472.74,472.74,472.5,472.61,300.0,460.7281,460.7281,460.4942,460.6014,300.0
2024-01-02 13:05:00,472.56,473.0,472.27,473.0,1810.0,460.5526,460.9815,460.27,460.9815,1810.0
2024-01-02 13:10:00,472.99,472.99,472.54,472.74,1000.0,460.9717,460.9717,460.5331,460.7281,1000.0
2024-01-02 13:15:00,472.74,472.93,472.73,472.78,1038.0,460.7281,460.9132,460.7183,460.767,1038.0
2024-01-02 13:20:00,472.76,472.84,471.96,472.21,1723.0,460.7476,460.8255,459.9679,460.2115,1723.0
2024-01-02 13:25:00,472.22,472.28,472.16,472.16,1289.0,460.2213,460.2798,460.1628,460.1628,1289.0
2024-01-02 13:30:00,472.16,472.16,471.42,471.49,3267.0,460.1628,460.1628,459.4416,459.5098,3267.0
2024-01-02 13:35:00,471.54,471.65,471.33,471.6,2408.0,459.5586,459.6658,459.3539,459.617,2408.0
2024-01-02 13:40:00,471.67,471.76,471.33,471.42,1634.0,459.6853,459.773,459.3539,459.4416,1634.0
2024-01-02 13:45:00,471.41,471.67,471.1,471.67,1834.0,459.4319,459.6853,459.1297,459.6853,1834.0
2024-01-02 13:50:00,471.51,471.61,471.2,471.35,3605.0,459.5293,459.6268,459.2272,459.3734,3605.0
2024-01-02 13:55:00,471.52,471.96,471.19,471.86,2220.0,459.5391,459.9679,459.2174,459.8704,2220.0
2024-01-02 14:00:00,471.99,472.62,471.99,472.43,2301.0,459.9971,460.6111,459.9971,460.4259,2301.0
2024-01-02 14:05:00,472.48,472.5,472.36,472.48,1816.0,460.4747,460.4942,460.3577,460.4747,1816.0
2024-01-02 14:10:00,472.77,472.77,472.2,472.32,1552.0,460.7573,460.7573,460.2018,460.3187,1552.0
2024-01-02 14:15:00,472.31,472.42,472.15,472.35,1148.0,460.309,460.4162,460.1531,460.348,1148.0
2024-01-02 14:20:00,472.26,472.26,471.69,471.7,1420.0,460.2603,460.2603,459.7047,459.7145,1420.0
2024-01-02 14:25:00,471.84,471.88,471.42,471.8,2986.0,459.8509,459.8899,459.4416,459.8119,2986.0
2024-01-02 14:30:00,471.87,471.87,471.39,471.53,1401.0,459.8802,459.8802,459.4124,459.5488,1401.0
2024-01-02 14:35:00,471.5,471.73,471.49,471.67,1204.0,459.5196,459.7437,459.5098,459.6853,1204.0
2024-01-02 14:40:00,471.54,471.74,471.54,471.63,1387.0,459.5586,459.7535,459.5586,459.6463,1387.0
2024-01-02 14:45:00,471.64,471.66,471.44,471.6,1682.0,459.656,459.6755,459.4611,459.617,1682.0
2024-01-02 14:50:00,471.57,471.72,471.35,471.35,2826.0,459.5878,459.734,459.3734,459.3734,2826.0
2024-01-02 14:55:00,471.38,471.39,471.14,471.24,1878.0,459.4026,459.4124,459.1687,459.2662,1878.0
2024-01-02 15:00:00,471.18,471.22,470.88,471.14,6028.0,459.2077,459.2467,458.9153,459.1687,6028.0
2024-01-02 15:05:00,471.01,471.43,470.8,471.15,2108.0,459.042,459.4514,458.8374,459.1785,2108.0
2024-01-02 15:10:00,471.01,471.07,469.7,469.71,3377.0,459.042,459.1005,457.7653,457.7751,3377.0
2024-01-02 15:15:00,469.76,470.22,469.6,470.0,6278.0,457.8238,458.2721,457.6678,458.0577,6278.0
2024-01-02 15:20:00,469.69,470.05,469.42,469.77,4258.0,457.7556,458.1064,457.4924,457.8335,4258.0
2024-01-02 15:25:00,469.94,470.33,469.62,470.19,5552.0,457.9992,458.3793,457.6873,458.2429,5552.0
2024-01-02 15:30:00,470.04,470.06,469.43,469.44,3397.0,458.0967,458.1162,457.5022,457.5119,3397.0
2024-01-02 15:35:00,469.39,469.58,469.36,469.45,3333.0,457.4632,457.6484,457.4339,457.5217,3333.0
2024-01-02 15:40:00,469.44,469.87,469.31,469.76,6408.0,457.5119,457.931,457.3852,457.8238,6408.0
2024-01-02 15:45:00,469.92,469.94,469.58,469.77,9850.0,457.9797,457.9992,457.6484,457.8335,9850.0
2024-01-02 15:50:00,469.91,470.03,469.5,469.87,14020.0,457.97,458.0869,457.5704,457.931,14020.0
2024-01-02 15:55:00,469.91,470.24,469.63,469.99,43905.0,457.97,458.2916,457.6971,458.0479,43905.0
2024-01-03 09:30:00,474.44,474.44,470.84,472.87,7334.0,462.3849,462.3849,458.8763,460.8548,7334.0
2024-01-03 09:35:00,471.74,473.68,471.3,473.68,1700.0,459.7535,461.6442,459.3247,461.6442,1700.0
2024-01-03 09:40:00,472.88,475.0,472.88,473.13,10725.0,460.8645,462.9306,460.8645,461.1082,10725.0
2024-01-03 09:45:00,473.13,476.26,473.13,475.73,5313.0,461.1082,464.1586,461.1082,463.6421,5313.0
2024-01-03 09:50:00,476.0,478.14,475.64,477.61,8476.0,463.9052,465.9909,463.5544,465.4743,8476.0
2024-01-03 09:55:00,477.99,479.44,477.99,478.86,9544.0,465.8447,467.2578,465.8447,466.6926,9544.0
2024-01-03 10:00:00,478.75,482.98,478.75,482.41,20486.0,466.5854,470.7079,466.5854,470.1524,20486.0
2024-01-03 10:05:00,482.42,483.47,481.04,481.4,10319.0,470.1621,471.1854,468.8172,469.168,10319.0
2024-01-03 10:10:00,481.47,483.2,481.47,483.12,10724.0,469.2362,470.9223,469.2362,470.8443,10724.0
2024-01-03 10:15:00,482.92,483.64,482.52,483.32,7170.0,470.6494,471.3511,470.2596,471.0392,7170.0
2024-01-03 10:20:00,483.38,483.83,481.33,481.52,9116.0,471.0977,471.5363,469.0998,469.285,9116.0
2024-01-03 10:25:00,481.59,482.61,481.58,482.61,5680.0,469.3532,470.3473,469.3434,470.3473,5680.0
2024-01-03 10:30:00,482.8,482.82,481.78,482.59,3859.0,470.5324,470.5519,469.5384,470.3278,3859.0
2024-01-03 10:35:00,482.46,482.62,481.7,482.01,3454.0,470.2011,470.357,469.4604,469.7625,3454.0
2024-01-03 10:40:00,481.81,481.82,480.33,480.34,2561.0,469.5676,469.5773,468.1252,468.135,2561.0
2024-01-03 10:45:00,480.63,480.78,479.96,480.29,2041.0,468.4176,468.5638,467.7646,468.0862,2041.0
2024-01-03 10:50:00,480.19,480.19,479.23,479.23,2618.0,467.9888,467.9888,467.0532,467.0532,2618.0
2024-01-03 10:55:00,479.54,480.7,479.53,479.74,2859.0,467.3553,468.4858,467.3455,467.5502,2859.0
2024-01-03 11:00:00,479.65,479.65,478.39,478.4,1531.0,467.4625,467.4625,466.2345,466.2442,1531.0
2024-01-03 11:05:00,478.18,479.23,478.06,478.59,3474.0,466.0298,467.0532,465.9129,466.4294,3474.0
2024-01-03 11:10:00,478.78,478.78,478.12,478.61,1627.0,466.6146,466.6146,465.9714,466.4489,1627.0
2024-01-03 11:15:00,478.48,478.68,477.45,477.87,1717.0,466.3222,466.5171,465.3184,465.7277,1717.0
2024-01-03 11:20:00,477.64,478.21,477.61,477.91,3605.0,465.5036,466.0591,465.4743,465.7667,3605.0
2024-01-03 11:25:00,478.21,478.62,478.08,478.62,2357.0,466.0591,466.4587,465.9324,466.4587,2357.0
2024-01-03 11:30:00,479.03,479.2,478.26,478.38,1600.0,466.8582,467.0239,466.1078,466.2248,1600.0
2024-01-03 11:35:00,478.86,479.16,478.82,479.16,1013.0,466.6926,466.9849,466.6536,466.9849,1013.0
2024-01-03 11:40:00,479.39,479.74,479.34,479.74,800.0,467.2091,467.5502,467.1604,467.5502,800.0
2024-01-03 11:45:00,479.74,479.76,479.25,479.59,2177.0,467.5502,467.5697,467.0727,467.404,2177.0
2024-01-03 11:50:00,479.67,480.13,479.6,479.6,1741.0,467.482,467.9303,467.4138,467.4138,1741.0
2024-01-03 11:55:00,479.86,479.88,479.53,479.53,1349.0,467.6672,467.6866,467.3455,467.3455,1349.0
2024-01-03 12:00:00,479.73,479.82,479.21,479.36,4797.0,467.5405,467.6282,467.0337,467.1799,4797.0
2024-01-03 12:05:00,479.47,479.47,478.73,478.74,1603.0,467.2871,467.2871,466.5659,466.5756,1603.0
2024-01-03 12:10:00,478.75,478.94,478.38,478.4,2299.0,466.5854,466.7705,466.2248,466.2442,2299.0
2024-01-03 12:15:00,478.47,478.47,477.95,477.96,1090.0,466.3125,466.3125,465.8057,465.8154,1090.0
2024-01-03 12:20:00,478.17,478.17,477.45,477.51,4136.0,466.0201,466.0201,465.3184,465.3769,4136.0
2024-01-03 12:25:00,477.5,478.27,477.5,477.84,5884.0,465.3671,466.1176,465.3671,465.6985,5884.0
2024-01-03 12:30:00,477.83,478.01,477.81,477.81,416.0,465.6887,465.8642,465.6692,465.6692,416.0
2024-01-03 12:35:00,478.08,478.33,478.02,478.33,655.0,465.9324,466.176,465.8739,466.176,655.0
2024-01-03 12:40:00,478.21,478.35,478.06,478.06,400.0,466.0591,466.1955,465.9129,465.9129,400.0
2024-01-03 12:45:00,478.19,478.63,478.01,478.63,2017.0,466.0396,466.4684,465.8642,466.4684,2017.0
2024-01-03 12:50:00,478.23,478.23,477.5,477.71,1928.0,466.0786,466.0786,465.3671,465.5718,1928.0
2024-01-03 12:55:00,477.89,478.53,477.89,478.53,1600.0,465.7472,466.3709,465.7472,466.3709,1600.0
2024-01-03 13:00:00,478.86,479.31,478.86,479.31,864.0,466.6926,467.1311,466.6926,467.1311,864.0
2024-01-03 13:05:00,478.89,479.34,478.72,478.98,2222.0,466.7218,467.1604,466.5561,466.8095,2222.0
2024-01-03 13:10:00,478.98,479.35,478.73,478.73,939.0,466.8095,467.1701,466.5659,466.5659,939.0
2024-01-03 13:15:00,478.73,478.73,478.24,478.41,1682.0,466.5659,466.5659,466.0883,466.254,1682.0
2024-01-03 13:20:00,478.41,478.41,478.12,478.13,433.0,466.254,466.254,465.9714,465.9811,433.0
2024-01-03 13:25:00,478.11,478.18,478.11,478.17,208.0,465.9616,466.0298,465.9616,466.0201,208.0
2024-01-03 13:30:00,477.82,477.82,477.51,477.52,600.0,465.679,465.679,465.3769,465.3866,600.0
2024-01-03 13:35:00,477.31,477.67,477.3,477.66,1031.0,465.1819,465.5328,465.1722,465.5231,1031.0
2024-01-03 13:40:00,477.83,478.35,477.83,477.99,1607.0,465.6887,466.1955,465.6887,465.8447,1607.0
2024-01-03 13:45:00,477.77,477.98,477.77,477.98,981.0,465.6303,465.8349,465.6303,465.8349,981.0
2024-01-03 13:50:00,477.96,477.96,477.42,477.42,1967.0,465.8154,465.8154,465.2891,465.2891,1967.0
2024-01-03 13:55:00,477.55,477.61,477.4,477.4,1514.0,465.4158,465.4743,465.2697,465.2697,1514.0
2024-01-03 14:00:00,477.28,477.85,476.79,477.78,4431.0,465.1527,465.7082,464.6752,465.64,4431.0
2024-01-03 14:05:00,477.57,477.57,477.18,477.37,2898.0,465.4353,465.4353,465.0552,465.2404,2898.0
2024-01-03 14:10:00,477.35,478.14,477.34,477.64,3990.0,465.2209,465.9909,465.2112,465.5036,3990.0
2024-01-03 14:15:00,477.83,478.29,477.65,478.25,5246.0,465.6887,466.137,465.5133,466.0981,5246.0
2024-01-03 14:20:00,478.16,478.43,478.01,478.28,1779.0,466.0103,466.2735,465.8642,466.1273,1779.0
2024-01-03 14:25:00,478.32,478.93,478.32,478.71,2257.0,466.1663,466.7608,466.1663,466.5464,2257.0
2024-01-03 14:30:00,478.91,478.98,478.64,478.7,7122.0,466.7413,466.8095,466.4782,466.5366,7122.0
2024-01-03 14:35:00,479.04,479.54,478.92,479.23,3121.0,466.868,467.3553,466.751,467.0532,3121.0
2024-01-03 14:40:00,479.15,479.25,478.91,479.15,2645.0,466.9752,467.0727,466.7413,466.9752,2645.0
2024-01-03 14:45:00,478.86,478.86,478.44,478.51,2632.0,466.6926,466.6926,466.2832,466.3515,2632.0
2024-01-03 14:50:00,478.3,478.36,478.17,478.29,1462.0,466.1468,466.2053,466.0201,466.137,1462.0
2024-01-03 14:55:00,478.27,478.27,477.79,477.82,1102.0,466.1176,466.1176,465.6497,465.679,1102.0
2024-01-03 15:00:00,477.81,477.81,477.03,477.03,900.0,465.6692,465.6692,464.9091,464.9091,900.0
2024-01-03 15:05:00,476.96,477.21,476.79,476.98,5183.0,464.8408,465.0845,464.6752,464.8603,5183.0
2024-01-03 15:10:00,476.99,477.14,476.78,477.04,1300.0,464.8701,465.0163,464.6654,464.9188,1300.0
2024-01-03 15:15:00,476.61,476.77,476.4,476.74,2157.0,464.4997,464.6557,464.2951,464.6264,2157.0
2024-01-03 15:20:00,476.82,476.89,476.59,476.6,3830.0,464.7044,464.7726,464.4802,464.49,3830.0
2024-01-03 15:25:00,476.46,476.59,476.09,476.59,4244.0,464.3535,464.4802,463.9929,464.4802,4244.0
2024-01-03 15:30:00,476.69,476.69,475.81,476.01,2105.0,464.5777,464.5777,463.7201,463.915,2105.0
2024-01-03 15:35:00,475.84,475.9,475.42,475.64,8549.0,463.7493,463.8078,463.34,463.5544,8549.0
2024-01-03 15:40:00,475.49,475.49,474.88,474.9,7359.0,463.4082,463.4082,462.8137,462.8332,7359.0
2024-01-03 15:45:00,474.81,474.85,474.4,474.74,9482.0,462.7455,462.7845,462.3459,462.6772,9482.0
2024-01-03 15:50:00,474.71,474.87,474.05,474.3,6988.0,462.648,462.8039,462.0048,462.2484,6988.0
2024-01-03 15:55:00,474.25,474.99,474.17,474.77,33750.0,462.1997,462.9209,462.1217,462.7065,33750.0
2024-01-04 09:30:00,481.31,481.83,480.83,480.89,15243.0,469.0803,469.5871,468.6125,468.671,15243.0
2024-01-04 09:35:00,480.25,483.54,480.25,483.01,4394.0,468.0472,471.2536,468.0472,470.7371,4394.0
2024-01-04 09:40:00,482.51,483.78,482.51,482.58,3809.0,470.2498,471.4875,470.2498,470.318,3809.0
2024-01-04 09:45:00,482.71,483.68,482.21,482.78,4735.0,470.4447,471.3901,469.9574,470.513,4735.0
2024-01-04 09:50:00,483.17,483.49,482.29,482.39,4687.0,470.893,471.2049,470.0354,470.1329,4687.0
2024-01-04 09:55:00,482.57,482.85,482.13,482.45,2149.0,470.3083,470.5812,469.8795,470.1913,2149.0
2024-01-04 10:00:00,482.79,483.67,482.24,482.24,3650.0,470.5227,471.3803,469.9867,469.9867,3650.0
2024-01-04 10:05:00,482.07,482.46,481.69,482.04,3056.0,469.821,470.2011,469.4507,469.7918,3056.0
2024-01-04 10:10:00,481.95,481.97,481.57,481.68,1905.0,469.704,469.7235,469.3337,469.4409,1905.0
2024-01-04 10:15:00,481.69,481.89,480.78,480.9,3632.0,469.4507,469.6456,468.5638,468.6807,3632.0
2024-01-04 10:20:00,480.71,480.85,480.51,480.52,1202.0,468.4956,468.632,468.3006,468.3104,1202.0
2024-01-04 10:25:00,480.63,481.23,480.51,481.03,1677.0,468.4176,469.0023,468.3006,468.8074,1677.0
2024-01-04 10:30:00,480.76,481.38,480.76,481.16,2345.0,468.5443,469.1485,468.5443,468.9341,2345.0
2024-01-04 10:35:00,481.34,481.35,480.97,481.06,3139.0,469.1095,469.1193,468.7489,468.8367,3139.0
2024-01-04 10:40:00,481.06,481.5,481.05,481.5,4395.0,468.8367,469.2655,468.8269,469.2655,4395.0
2024-01-04 10:45:00,481.3,481.38,481.0,481.0,4856.0,469.0706,469.1485,468.7782,468.7782,4856.0
2024-01-04 10:50:00,480.97,481.12,480.82,480.94,4039.0,468.7489,468.8951,468.6028,468.7197,4039.0
2024-01-04 10:55:00,481.03,481.28,480.92,481.03,5948.0,468.8074,469.0511,468.7002,468.8074,5948.0
2024-01-04 11:00:00,481.17,481.29,480.61,480.75,4948.0,468.9439,469.0608,468.3981,468.5345,4948.0
2024-01-04 11:05:00,480.84,481.06,480.83,481.05,1256.0,468.6223,468.8367,468.6125,468.8269,1256.0
2024-01-04 11:10:00,481.31,481.59,481.19,481.36,1481.0,469.0803,469.3532,468.9634,469.129,1481.0
2024-01-04 11:15:00,481.21,481.41,481.21,481.41,1397.0,468.9828,469.1778,468.9828,469.1778,1397.0
2024-01-04 11:20:00,481.41,481.57,481.41,481.56,1131.0,469.1778,469.3337,469.1778,469.324,1131.0
2024-01-04 11:25:00,481.37,481.48,480.87,481.07,3130.0,469.1388,469.246,468.6515,468.8464,3130.0
2024-01-04 11:30:00,480.93,480.93,480.46,480.48,1469.0,468.71,468.71,468.2519,468.2714,1469.0
2024-01-04 11:35:00,480.48,481.17,480.47,481.06,2963.0,468.2714,468.9439,468.2617,468.8367,2963.0
2024-01-04 11:40:00,481.26,481.3,480.88,480.91,1923.0,469.0316,469.0706,468.6612,468.6905,1923.0
2024-01-04 11:45:00,480.97,481.04,480.9,480.95,1400.0,468.7489,468.8172,468.6807,468.7295,1400.0
2024-01-04 11:50:00,480.93,481.22,480.93,481.22,1980.0,468.71,468.9926,468.71,468.9926,1980.0
2024-01-04 11:55:00,481.18,481.3,480.95,481.03,1687.0,468.9536,469.0706,468.7295,468.8074,1687.0
2024-01-04 12:00:00,481.03,481.03,480.99,480.99,300.0,468.8074,468.8074,468.7684,468.7684,300.0
2024-01-04 12:05:00,481.08,481.19,481.0,481.19,1124.0,468.8562,468.9634,468.7782,468.9634,1124.0
2024-01-04 12:10:00,481.2,481.2,480.83,480.92,5208.0,468.9731,468.9731,468.6125,468.7002,5208.0
2024-01-04 12:15:00,480.9,480.91,480.45,480.79,4684.0,468.6807,468.6905,468.2422,468.5735,4684.0
2024-01-04 12:20:00,480.66,480.84,480.64,480.74,1600.0,468.4468,468.6223,468.4273,468.5248,1600.0
2024-01-04 12:25:00,480.96,481.01,480.77,480.81,2392.0,468.7392,468.7879,468.554,468.593,2392.0
2024-01-04 12:30:00,480.81,480.94,480.8,480.94,600.0,468.593,468.7197,468.5833,468.7197,600.0
2024-01-04 12:35:00,480.94,481.0,480.79,480.99,2022.0,468.7197,468.7782,468.5735,468.7684,2022.0
2024-01-04 12:40:00,481.1,481.33,480.94,480.95,1642.0,468.8756,469.0998,468.7197,468.7295,1642.0
2024-01-04 12:45:00,480.98,481.33,480.98,481.33,200.0,468.7587,469.0998,468.7587,469.0998,200.0
2024-01-04 12:50:00,481.36,481.4,481.21,481.21,901.0,469.129,469.168,468.9828,468.9828,901.0
2024-01-04 12:55:00,481.11,481.16,480.96,481.16,1606.0,468.8854,468.9341,468.7392,468.9341,1606.0
2024-01-04 13:00:00,481.31,481.33,481.31,481.33,700.0,469.0803,469.0998,469.0803,469.0998,700.0
2024-01-04 13:05:00,481.31,481.64,481.31,481.47,1242.0,469.0803,469.4019,469.0803,469.2362,1242.0
2024-01-04 13:10:00,481.41,481.51,481.16,481.23,1230.0,469.1778,469.2752,468.9341,469.0023,1230.0
2024-01-04 13:15:00,481.2,481.21,481.1,481.1,780.0,468.9731,468.9828,468.8756,468.8756,780.0
2024-01-04 13:20:00,481.29,481.29,481.19,481.2,700.0,469.0608,469.0608,468.9634,468.9731,700.0
2024-01-04 13:25:00,481.2,481.2,481.0,481.13,1300.0,468.9731,468.9731,468.7782,468.9049,1300.0
2024-01-04 13:30:00,481.02,481.02,480.89,480.89,2466.0,468.7977,468.7977,468.671,468.671,2466.0
2024-01-04 13:35:00,480.98,480.98,480.52,480.66,3792.0,468.7587,468.7587,468.3104,468.4468,3792.0
2024-01-04 13:40:00,480.59,480.72,480.58,480.61,514.0,468.3786,468.5053,468.3689,468.3981,514.0
2024-01-04 13:45:00,480.66,480.66,480.43,480.54,2723.0,468.4468,468.4468,468.2227,468.3299,2723.0
2024-01-04 13:50:00,480.6,480.76,480.5,480.71,1231.0,468.3883,468.5443,468.2909,468.4956,1231.0
2024-01-04 13:55:00,480.71,480.8,480.54,480.65,3850.0,468.4956,468.5833,468.3299,468.4371,3850.0
2024-01-04 14:00:00,480.72,480.73,480.51,480.65,2322.0,468.5053,468.515,468.3006,468.4371,2322.0
2024-01-04 14:05:00,480.48,480.48,480.19,480.37,1544.0,468.2714,468.2714,467.9888,468.1642,1544.0
2024-01-04 14:10:00,480.37,480.69,480.3,480.62,1914.0,468.1642,468.4761,468.096,468.4078,1914.0
2024-01-04 14:15:00,480.62,480.73,480.57,480.62,3635.0,468.4078,468.515,468.3591,468.4078,3635.0
2024-01-04 14:20:00,480.62,480.68,480.59,480.64,1553.0,468.4078,468.4663,468.3786,468.4273,1553.0
2024-01-04 14:25:00,480.6,480.64,480.16,480.44,4016.0,468.3883,468.4273,467.9595,468.2324,4016.0
2024-01-04 14:30:00,480.34,480.38,480.12,480.15,3561.0,468.135,468.1739,467.9205,467.9498,3561.0
2024-01-04 14:35:00,480.12,480.13,479.6,479.73,2188.0,467.9205,467.9303,467.4138,467.5405,2188.0
2024-01-04 14:40:00,479.71,479.74,479.06,479.12,835.0,467.521,467.5502,466.8875,466.946,835.0
2024-01-04 14:45:00,478.76,478.88,478.64,478.77,1399.0,466.5951,466.7121,466.4782,466.6048,1399.0
2024-01-04 14:50:00,478.97,479.16,478.58,478.58,755.0,466.7998,466.9849,466.4197,466.4197,755.0
2024-01-04 14:55:00,478.62,478.62,478.34,478.34,335.0,466.4587,466.4587,466.1858,466.1858,335.0
2024-01-04 15:00:00,478.33,478.41,477.12,477.41,3578.0,466.176,466.254,464.9968,465.2794,3578.0
2024-01-04 15:05:00,477.54,477.64,477.17,477.19,1684.0,465.4061,465.5036,465.0455,465.065,1684.0
2024-01-04 15:10:00,477.06,477.13,476.73,476.87,4288.0,464.9383,465.0065,464.6167,464.7531,4288.0
2024-01-04 15:15:00,476.88,477.17,475.82,476.17,11936.0,464.7629,465.0455,463.7298,464.0709,11936.0
2024-01-04 15:20:00,475.88,476.07,475.73,475.79,1016.0,463.7883,463.9735,463.6421,463.7006,1016.0
2024-01-04 15:25:00,475.8,475.81,475.32,475.39,4646.0,463.7103,463.7201,463.2425,463.3107,4646.0
2024-01-04 15:30:00,475.31,475.66,474.72,474.9,8239.0,463.2328,463.5739,462.6578,462.8332,8239.0
2024-01-04 15:35:00,475.11,475.11,474.91,475.06,643.0,463.0378,463.0378,462.8429,462.9891,643.0
2024-01-04 15:40:00,475.17,475.32,475.02,475.22,2793.0,463.0963,463.2425,462.9501,463.145,2793.0
2024-01-04 15:45:00,475.09,475.25,473.38,473.69,5521.0,463.0184,463.1743,461.3518,461.6539,5521.0
2024-01-04 15:50:00,473.36,473.9,472.91,473.21,9947.0,461.3323,461.8586,460.8937,461.1861,9947.0
2024-01-04 15:55:00,473.26,473.29,471.65,471.72,63001.0,461.2349,461.2641,459.6658,459.734,63001.0
2024-01-05 09:30:00,472.72,472.72,470.67,471.08,6188.0,460.7086,460.7086,458.7107,459.1102,6188.0
2024-01-05 09:35:00,470.86,471.59,470.05,470.77,3269.0,458.8958,459.6073,458.1064,458.8081,3269.0
2024-01-05 09:40:00,471.0,471.46,470.73,470.73,1174.0,459.0323,459.4806,458.7691,458.7691,1174.0
2024-01-05 09:45:00,470.86,471.37,470.37,470.57,4639.0,458.8958,459.3929,458.4183,458.6132,4639.0
2024-01-05 09:50:00,470.59,470.59,468.5,468.57,4275.0,458.6327,458.6327,456.5958,456.664,4275.0
2024-01-05 09:55:00,468.51,468.83,467.4,468.83,4671.0,456.6055,456.9174,455.5237,456.9174,4671.0
2024-01-05 10:00:00,468.83,470.2,468.51,469.88,3481.0,456.9174,458.2526,456.6055,457.9407,3481.0
2024-01-05 10:05:00,469.73,470.04,469.12,469.77,3008.0,457.7945,458.0967,457.2,457.8335,3008.0
2024-01-05 10:10:00,469.8,470.16,469.01,469.01,1942.0,457.8628,458.2136,457.0928,457.0928,1942.0
2024-01-05 10:15:00,469.1,469.28,468.74,468.76,2010.0,457.1806,457.356,456.8297,456.8492,2010.0
2024-01-05 10:20:00,468.78,469.33,468.36,468.65,4210.0,456.8687,457.4047,456.4594,456.742,4210.0
2024-01-05 10:25:00,468.64,468.64,467.5,467.61,9192.0,456.7322,456.7322,455.6212,455.7284,9192.0
2024-01-05 10:30:00,467.61,468.65,467.21,468.43,2899.0,455.7284,456.742,455.3386,456.5276,2899.0
2024-01-05 10:35:00,468.52,468.52,467.84,467.84,2826.0,456.6153,456.6153,455.9526,455.9526,2826.0
2024-01-05 10:40:00,467.74,469.54,467.61,469.48,1700.0,455.8551,457.6094,455.7284,457.5509,1700.0
2024-01-05 10:45:00,469.53,469.77,469.05,469.21,1997.0,457.5996,457.8335,457.1318,457.2878,1997.0
2024-01-05 10:50:00,469.26,469.53,468.84,468.84,2305.0,457.3365,457.5996,456.9272,456.9272,2305.0
2024-01-05 10:55:00,468.95,469.34,468.92,469.34,2693.0,457.0344,457.4145,457.0051,457.4145,2693.0
2024-01-05 11:00:00,469.4,469.85,469.39,469.85,1900.0,457.4729,457.9115,457.4632,457.9115,1900.0
2024-01-05 11:05:00,469.97,469.97,469.47,469.58,1713.0,458.0284,458.0284,457.5412,457.6484,1713.0
2024-01-05 11:10:00,469.46,470.0,469.45,470.0,577.0,457.5314,458.0577,457.5217,458.0577,577.0
2024-01-05 11:15:00,470.27,470.42,469.72,469.73,1400.0,458.3208,458.467,457.7848,457.7945,1400.0
2024-01-05 11:20:00,469.54,469.95,469.47,469.58,832.0,457.6094,458.009,457.5412,457.6484,832.0
2024-01-05 11:25:00,469.89,469.89,468.95,469.62,1122.0,457.9505,457.9505,457.0344,457.6873,1122.0
2024-01-05 11:30:00,469.94,470.19,469.83,469.83,600.0,457.9992,458.2429,457.892,457.892,600.0
2024-01-05 11:35:00,469.67,469.67,469.67,469.67,100.0,457.7361,457.7361,457.7361,457.7361,100.0
2024-01-05 11:40:00,469.9,470.68,469.9,470.68,805.0,457.9602,458.7204,457.9602,458.7204,805.0
2024-01-05 11:45:00,470.04,470.21,470.0,470.21,828.0,458.0967,458.2623,458.0577,458.2623,828.0
2024-01-05 11:50:00,470.21,470.21,470.21,470.21,0.0,458.2623,458.2623,458.2623,458.2623,0.0
2024-01-05 11:55:00,470.49,470.49,469.84,469.84,1425.0,458.5352,458.5352,457.9018,457.9018,1425.0
2024-01-05 12:00:00,469.47,469.47,469.3,469.3,329.0,457.5412,457.5412,457.3755,457.3755,329.0
2024-01-05 12:05:00,468.94,468.94,468.63,468.63,340.0,457.0246,457.0246,456.7225,456.7225,340.0
2024-01-05 12:10:00,468.57,468.93,468.51,468.64,1687.0,456.664,457.0149,456.6055,456.7322,1687.0
2024-01-05 12:15:00,468.33,468.67,468.16,468.38,3619.0,456.4301,456.7615,456.2644,456.4788,3619.0
2024-01-05 12:20:00,468.19,468.43,467.96,467.96,1383.0,456.2937,456.5276,456.0695,456.0695,1383.0
2024-01-05 12:25:00,468.21,468.22,467.93,468.09,624.0,456.3132,456.3229,456.0403,456.1962,624.0
2024-01-05 12:30:00,467.93,468.04,467.61,467.61,832.0,456.0403,456.1475,455.7284,455.7284,832.0
2024-01-05 12:35:00,467.55,467.78,467.44,467.5,5774.0,455.6699,455.8941,455.5627,455.6212,5774.0
2024-01-05 12:40:00,467.55,467.83,467.55,467.78,2200.0,455.6699,455.9428,455.6699,455.8941,2200.0
2024-01-05 12:45:00,467.67,467.74,467.33,467.73,4973.0,455.7869,455.8551,455.4555,455.8454,4973.0
2024-01-05 12:50:00,467.79,468.04,467.61,467.61,2679.0,455.9038,456.1475,455.7284,455.7284,2679.0
2024-01-05 12:55:00,467.74,468.07,467.74,468.07,900.0,455.8551,456.1767,455.8551,456.1767,900.0
2024-01-05 13:00:00,467.95,467.95,467.86,467.86,300.0,456.0598,456.0598,455.9721,455.9721,300.0
2024-01-05 13:05:00,467.76,467.76,467.2,467.39,3136.0,455.8746,455.8746,455.3288,455.514,3136.0
2024-01-05 13:10:00,467.51,467.87,467.27,467.87,2700.0,455.631,455.9818,455.3971,455.9818,2700.0
2024-01-05 13:15:00,467.65,467.65,467.55,467.55,600.0,455.7674,455.7674,455.6699,455.6699,600.0
2024-01-05 13:20:00,467.65,468.08,467.65,468.03,1591.0,455.7674,456.1865,455.7674,456.1377,1591.0
2024-01-05 13:25:00,468.03,468.03,468.03,468.03,0.0,456.1377,456.1377,456.1377,456.1377,0.0
2024-01-05 13:30:00,467.85,467.85,467.75,467.75,330.0,455.9623,455.9623,455.8649,455.8649,330.0
2024-01-05 13:35:00,467.75,468.03,467.75,468.03,401.0,455.8649,456.1377,455.8649,456.1377,401.0
2024-01-05 13:40:00,468.31,468.31,468.09,468.09,500.0,456.4106,456.4106,456.1962,456.1962,500.0
2024-01-05 13:45:00,468.32,468.49,468.11,468.11,3000.0,456.4204,456.5861,456.2157,456.2157,3000.0
2024-01-05 13:50:00,467.96,468.07,467.89,467.94,705.0,456.0695,456.1767,456.0013,456.05,705.0
2024-01-05 13:55:00,467.96,468.2,467.96,468.08,901.0,456.0695,456.3034,456.0695,456.1865,901.0
2024-01-05 14:00:00,467.89,468.07,467.89,468.0,1636.0,456.0013,456.1767,456.0013,456.1085,1636.0
2024-01-05 14:05:00,467.99,468.11,467.99,468.11,671.0,456.0988,456.2157,456.0988,456.2157,671.0
2024-01-05 14:10:00,468.28,468.49,468.28,468.32,1300.0,456.3814,456.5861,456.3814,456.4204,1300.0
2024-01-05 14:15:00,468.39,468.39,468.07,468.1,1948.0,456.4886,456.4886,456.1767,456.206,1948.0
2024-01-05 14:20:00,468.16,468.2,468.04,468.2,1298.0,456.2644,456.3034,456.1475,456.3034,1298.0
2024-01-05 14:25:00,468.43,468.48,468.17,468.18,1425.0,456.5276,456.5763,456.2742,456.2839,1425.0
2024-01-05 14:30:00,468.14,468.27,468.14,468.22,600.0,456.2449,456.3716,456.2449,456.3229,600.0
2024-01-05 14:35:00,468.14,468.29,467.95,467.95,1122.0,456.2449,456.3911,456.0598,456.0598,1122.0
2024-01-05 14:40:00,467.84,467.95,467.84,467.95,1033.0,455.9526,456.0598,455.9526,456.0598,1033.0
2024-01-05 14:45:00,468.0,468.0,467.86,467.99,1259.0,456.1085,456.1085,455.9721,456.0988,1259.0
2024-01-05 14:50:00,467.92,467.92,467.38,467.38,1764.0,456.0305,456.0305,455.5043,455.5043,1764.0
2024-01-05 14:55:00,467.39,467.45,467.38,467.45,576.0,455.514,455.5725,455.5043,455.5725,576.0
2024-01-05 15:00:00,467.25,467.41,467.25,467.39,1100.0,455.3776,455.5335,455.3776,455.514,1100.0
2024-01-05 15:05:00,467.54,467.78,467.54,467.77,1039.0,455.6602,455.8941,455.6602,455.8843,1039.0
2024-01-05 15:10:00,467.62,468.12,467.62,467.74,5452.0,455.7382,456.2255,455.7382,455.8551,5452.0
2024-01-05 15:15:00,467.88,468.06,467.74,468.05,1267.0,455.9916,456.167,455.8551,456.1572,1267.0
2024-01-05 15:20:00,468.1,468.39,468.1,468.12,1818.0,456.206,456.4886,456.206,456.2255,1818.0
2024-01-05 15:25:00,468.1,468.11,467.9,467.9,1783.0,456.206,456.2157,456.011,456.011,1783.0
2024-01-05 15:30:00,468.12,468.2,467.94,468.16,4767.0,456.2255,456.3034,456.05,456.2644,4767.0
2024-01-05 15:35:00,468.22,468.57,468.22,468.47,803.0,456.3229,456.664,456.3229,456.5666,803.0
2024-01-05 15:40:00,468.61,469.44,468.61,469.44,2648.0,456.703,457.5119,456.703,457.5119,2648.0
2024-01-05 15:45:00,469.49,469.72,469.23,469.68,3968.0,457.5606,457.7848,457.3073,457.7458,3968.0
2024-01-05 15:50:00,469.7,469.93,469.46,469.88,5643.0,457.7653,457.9895,457.5314,457.9407,5643.0
2024-01-05 15:55:00,469.92,470.0,469.42,469.95,27475.0,457.9797,458.0577,457.4924,458.009,27475.0
2024-01-08 09:30:00,466.03,470.04,466.03,470.04,6826.0,454.1886,458.0967,454.1886,458.0967,6826.0
2024-01-08 09:35:00,468.53,469.51,467.37,467.38,1566.0,456.625,457.5801,455.4945,455.5043,1566.0
2024-01-08 09:40:00,468.79,468.79,466.25,466.67,2007.0,456.8784,456.8784,454.403,454.8123,2007.0
2024-01-08 09:45:00,467.57,467.57,466.09,467.31,3991.0,455.6894,455.6894,454.247,455.436,3991.0
2024-01-08 09:50:00,466.9,466.96,465.61,465.87,6527.0,455.0365,455.0949,453.7792,454.0326,6527.0
2024-01-08 09:55:00,466.18,466.24,465.21,465.85,5820.0,454.3347,454.3932,453.3894,454.0131,5820.0
2024-01-08 10:00:00,466.21,467.11,466.19,467.08,6450.0,454.364,455.2411,454.3445,455.2119,6450.0
2024-01-08 10:05:00,466.75,467.62,466.75,467.62,3905.0,454.8903,455.7382,454.8903,455.7382,3905.0
2024-01-08 10:10:00,467.64,468.5,467.64,468.01,1920.0,455.7577,456.5958,455.7577,456.1182,1920.0
2024-01-08 10:15:00,468.12,468.95,468.07,468.77,1701.0,456.2255,457.0344,456.1767,456.8589,1701.0
2024-01-08 10:20:00,468.77,469.66,468.76,469.64,2473.0,456.8589,457.7263,456.8492,457.7068,2473.0
2024-01-08 10:25:00,469.71,470.4,469.71,470.13,4192.0,457.7751,458.4475,457.7751,458.1844,4192.0
2024-01-08 10:30:00,469.96,470.74,469.83,470.45,9175.0,458.0187,458.7789,457.892,458.4963,9175.0
2024-01-08 10:35:00,470.47,470.69,469.86,470.62,2558.0,458.5157,458.7302,457.9212,458.6619,2558.0
2024-01-08 10:40:00,470.48,471.32,470.48,471.19,2567.0,458.5255,459.3441,458.5255,459.2174,2567.0
2024-01-08 10:45:00,470.9,471.06,470.33,470.55,2428.0,458.9348,459.0908,458.3793,458.5937,2428.0
2024-01-08 10:50:00,470.73,470.78,469.41,469.42,1936.0,458.7691,458.8179,457.4827,457.4924,1936.0
2024-01-08 10:55:00,469.46,470.54,469.28,470.54,2683.0,457.5314,458.584,457.356,458.584,2683.0
2024-01-08 11:00:00,470.64,470.64,470.27,470.27,500.0,458.6814,458.6814,458.3208,458.3208,500.0
2024-01-08 11:05:00,470.04,470.19,469.62,470.19,2397.0,458.0967,458.2429,457.6873,458.2429,2397.0
2024-01-08 11:10:00,470.17,470.31,469.85,469.95,707.0,458.2234,458.3598,457.9115,458.009,707.0
2024-01-08 11:15:00,470.16,470.58,470.16,470.45,903.0,458.2136,458.6229,458.2136,458.4963,903.0
2024-01-08 11:20:00,470.5,470.64,470.13,470.54,2977.0,458.545,458.6814,458.1844,458.584,2977.0
2024-01-08 11:25:00,470.71,470.71,470.4,470.49,903.0,458.7496,458.7496,458.4475,458.5352,903.0
2024-01-08 11:30:00,470.48,470.48,470.28,470.35,1201.0,458.5255,458.5255,458.3306,458.3988,1201.0
2024-01-08 11:35:00,470.46,470.59,470.26,470.56,1186.0,458.506,458.6327,458.3111,458.6035,1186.0
2024-01-08 11:40:00,470.66,471.1,470.45,471.1,2082.0,458.7009,459.1297,458.4963,459.1297,2082.0
2024-01-08 11:45:00,471.02,471.49,471.01,471.03,3280.0,459.0518,459.5098,459.042,459.0615,3280.0
2024-01-08 11:50:00,471.25,471.4,471.12,471.32,3375.0,459.2759,459.4221,459.1492,459.3441,3375.0
2024-01-08 11:55:00,471.14,471.57,471.13,471.27,1349.0,459.1687,459.5878,459.159,459.2954,1349.0
2024-01-08 12:00:00,471.39,471.53,471.22,471.53,1010.0,459.4124,459.5488,459.2467,459.5488,1010.0
2024-01-08 12:05:00,471.52,471.52,470.58,470.58,1675.0,459.5391,459.5391,458.6229,458.6229,1675.0
2024-01-08 12:10:00,470.58,470.77,470.39,470.39,902.0,458.6229,458.8081,458.4378,458.4378,902.0
2024-01-08 12:15:00,470.42,470.6,470.42,470.58,896.0,458.467,458.6424,458.467,458.6229,896.0
2024-01-08 12:20:00,470.6,470.6,470.12,470.12,1414.0,458.6424,458.6424,458.1746,458.1746,1414.0
2024-01-08 12:25:00,470.02,470.38,470.02,470.34,1669.0,458.0772,458.428,458.0772,458.389,1669.0
2024-01-08 12:30:00,470.52,470.65,470.24,470.65,1721.0,458.5645,458.6912,458.2916,458.6912,1721.0
2024-01-08 12:35:00,470.39,470.62,470.36,470.62,3843.0,458.4378,458.6619,458.4085,458.6619,3843.0
2024-01-08 12:40:00,470.74,470.93,470.74,470.93,2613.0,458.7789,458.9641,458.7789,458.9641,2613.0
2024-01-08 12:45:00,470.91,471.36,470.77,471.29,1343.0,458.9446,459.3831,458.8081,459.3149,1343.0
2024-01-08 12:50:00,471.35,471.81,471.33,471.81,1375.0,459.3734,459.8217,459.3539,459.8217,1375.0
2024-01-08 12:55:00,471.76,471.76,471.49,471.6,2629.0,459.773,459.773,459.5098,459.617,2629.0
2024-01-08 13:00:00,471.71,471.86,471.71,471.86,930.0,459.7242,459.8704,459.7242,459.8704,930.0
2024-01-08 13:05:00,471.88,471.88,471.17,471.32,1412.0,459.8899,459.8899,459.198,459.3441,1412.0
2024-01-08 13:10:00,471.18,471.18,470.81,470.96,700.0,459.2077,459.2077,458.8471,458.9933,700.0
2024-01-08 13:15:00,470.83,470.94,470.75,470.75,953.0,458.8666,458.9738,458.7886,458.7886,953.0
2024-01-08 13:20:00,470.92,471.01,470.83,470.89,861.0,458.9543,459.042,458.8666,458.9251,861.0
2024-01-08 13:25:00,470.82,470.99,470.74,470.75,1206.0,458.8569,459.0225,458.7789,458.7886,1206.0
2024-01-08 13:30:00,470.67,470.81,470.61,470.61,1900.0,458.7107,458.8471,458.6522,458.6522,1900.0
2024-01-08 13:35:00,470.65,470.79,470.58,470.72,832.0,458.6912,458.8276,458.6229,458.7594,832.0
2024-01-08 13:40:00,470.75,470.84,470.67,470.84,500.0,458.7886,458.8763,458.7107,458.8763,500.0
2024-01-08 13:45:00,471.01,471.35,471.01,471.23,1362.0,459.042,459.3734,459.042,459.2564,1362.0
2024-01-08 13:50:00,471.18,471.25,471.13,471.25,1015.0,459.2077,459.2759,459.159,459.2759,1015.0
2024-01-08 13:55:00,471.24,471.48,471.15,471.47,2191.0,459.2662,459.5001,459.1785,459.4903,2191.0
2024-01-08 14:00:00,471.51,471.84,471.48,471.77,2596.0,459.5293,459.8509,459.5001,459.7827,2596.0
2024-01-08 14:05:00,471.96,472.12,471.78,472.12,3188.0,459.9679,460.1238,459.7925,460.1238,3188.0
2024-01-08 14:10:00,472.28,472.81,472.27,472.81,2311.0,460.2798,460.7963,460.27,460.7963,2311.0
2024-01-08 14:15:00,472.68,472.68,471.55,472.33,10055.0,460.6696,460.6696,459.5683,460.3285,10055.0
2024-01-08 14:20:00,472.28,472.68,472.28,472.68,1411.0,460.2798,460.6696,460.2798,460.6696,1411.0
2024-01-08 14:25:00,472.72,472.73,472.51,472.66,1501.0,460.7086,460.7183,460.5039,460.6501,1501.0
2024-01-08 14:30:00,472.76,472.84,472.51,472.51,2231.0,460.7476,460.8255,460.5039,460.5039,2231.0
2024-01-08 14:35:00,472.58,472.95,472.46,472.73,2059.0,460.5721,460.9327,460.4552,460.7183,2059.0
2024-01-08 14:40:00,472.85,472.94,472.67,472.78,1329.0,460.8353,460.923,460.6598,460.767,1329.0
2024-01-08 14:45:00,472.93,473.15,472.93,473.03,1575.0,460.9132,461.1276,460.9132,461.0107,1575.0
2024-01-08 14:50:00,472.97,472.98,472.83,472.93,1827.0,460.9522,460.962,460.8158,460.9132,1827.0
2024-01-08 14:55:00,473.11,473.41,473.09,473.41,1209.0,461.0887,461.381,461.0692,461.381,1209.0
2024-01-08 15:00:00,472.99,473.21,472.75,473.21,1827.0,460.9717,461.1861,460.7378,461.1861,1827.0
2024-01-08 15:05:00,473.07,473.09,472.95,473.09,1831.0,461.0497,461.0692,460.9327,461.0692,1831.0
2024-01-08 15:10:00,472.88,472.88,472.45,472.8,4668.0,460.8645,460.8645,460.4454,460.7865,4668.0
2024-01-08 15:15:00,472.8,473.3,472.8,473.3,2451.0,460.7865,461.2738,460.7865,461.2738,2451.0
2024-01-08 15:20:00,473.3,473.79,472.88,473.54,6743.0,461.2738,461.7514,460.8645,461.5077,6743.0
2024-01-08 15:25:00,473.61,473.66,473.05,473.17,3390.0,461.576,461.6247,461.0302,461.1471,3390.0
2024-01-08 15:30:00,473.19,473.38,473.14,473.35,2701.0,461.1666,461.3518,461.1179,461.3226,2701.0
2024-01-08 15:35:00,473.4,473.85,472.83,473.85,7227.0,461.3713,461.8099,460.8158,461.8099,7227.0
2024-01-08 15:40:00,473.87,474.33,473.87,474.33,6645.0,461.8294,462.2777,461.8294,462.2777,6645.0
2024-01-08 15:45:00,474.31,474.35,473.89,473.99,11577.0,462.2582,462.2972,461.8488,461.9463,11577.0
2024-01-08 15:50:00,474.11,474.85,474.02,474.63,14062.0,462.0633,462.7845,461.9755,462.57,14062.0
2024-01-08 15:55:00,474.63,475.4,474.63,475.32,39961.0,462.57,463.3205,462.57,463.2425,39961.0
2024-01-09 09:30:00,475.3,475.43,472.59,474.87,32403.0,463.223,463.3497,460.5819,462.8039,32403.0
2024-01-09 09:35:00,475.15,477.82,474.72,475.41,13562.0,463.0768,465.679,462.6578,463.3302,13562.0
2024-01-09 09:40:00,475.03,475.4,473.45,474.69,3227.0,462.9599,463.3205,461.42,462.6285,3227.0
2024-01-09 09:45:00,474.42,476.24,474.41,475.12,3147.0,462.3654,464.1391,462.3556,463.0476,3147.0
2024-01-09 09:50:00,475.47,475.47,473.42,473.56,2164.0,463.3887,463.3887,461.3908,461.5272,2164.0
2024-01-09 09:55:00,473.32,473.32,472.81,472.81,2480.0,461.2933,461.2933,460.7963,460.7963,2480.0
2024-01-09 10:00:00,473.17,473.68,472.79,473.2,4029.0,461.1471,461.6442,460.7768,461.1764,4029.0
2024-01-09 10:05:00,473.16,473.61,472.81,473.44,2789.0,461.1374,461.576,460.7963,461.4103,2789.0
2024-01-09 10:10:00,473.62,473.69,472.73,472.79,3651.0,461.5857,461.6539,460.7183,460.7768,3651.0
2024-01-09 10:15:00,472.11,472.49,471.8,472.09,1760.0,460.1141,460.4844,459.8119,460.0946,1760.0
2024-01-09 10:20:00,471.93,472.5,471.87,472.33,3003.0,459.9386,460.4942,459.8802,460.3285,3003.0
2024-01-09 10:25:00,472.22,472.5,472.19,472.38,400.0,460.2213,460.4942,460.192,460.3772,400.0
2024-01-09 10:30:00,472.29,472.73,472.29,472.48,1353.0,460.2895,460.7183,460.2895,460.4747,1353.0
2024-01-09 10:35:00,472.26,472.49,471.58,471.88,2099.0,460.2603,460.4844,459.5975,459.8899,2099.0
2024-01-09 10:40:00,471.76,472.16,471.76,472.1,2121.0,459.773,460.1628,459.773,460.1043,2121.0
2024-01-09 10:45:00,472.27,472.31,471.38,471.47,2190.0,460.27,460.309,459.4026,459.4903,2190.0
2024-01-09 10:50:00,471.61,472.14,471.61,472.14,2994.0,459.6268,460.1433,459.6268,460.1433,2994.0
2024-01-09 10:55:00,472.04,472.67,471.85,472.54,1826.0,460.0459,460.6598,459.8607,460.5331,1826.0
2024-01-09 11:00:00,472.74,472.75,472.46,472.55,1866.0,460.7281,460.7378,460.4552,460.5429,1866.0
2024-01-09 11:05:00,472.6,472.94,472.36,472.94,2600.0,460.5916,460.923,460.3577,460.923,2600.0
2024-01-09 11:10:00,472.75,472.75,472.25,472.34,900.0,460.7378,460.7378,460.2505,460.3382,900.0
2024-01-09 11:15:00,472.21,472.48,471.19,471.19,3639.0,460.2115,460.4747,459.2174,459.2174,3639.0
2024-01-09 11:20:00,471.54,471.59,471.4,471.59,1125.0,459.5586,459.6073,459.4221,459.6073,1125.0
2024-01-09 11:25:00,471.81,472.41,471.76,471.85,1805.0,459.8217,460.4064,459.773,459.8607,1805.0
2024-01-09 11:30:00,471.75,472.31,471.75,472.26,1425.0,459.7632,460.309,459.7632,460.2603,1425.0
2024-01-09 11:35:00,472.14,472.3,471.57,471.57,2016.0,460.1433,460.2992,459.5878,459.5878,2016.0
2024-01-09 11:40:00,471.81,471.82,471.46,471.54,700.0,459.8217,459.8314,459.4806,459.5586,700.0
2024-01-09 11:45:00,471.57,471.57,471.18,471.18,400.0,459.5878,459.5878,459.2077,459.2077,400.0
2024-01-09 11:50:00,470.9,470.98,470.87,470.87,600.0,458.9348,459.0128,458.9056,458.9056,600.0
2024-01-09 11:55:00,470.75,471.12,470.75,470.77,420.0,458.7886,459.1492,458.7886,458.8081,420.0
2024-01-09 12:00:00,470.62,470.65,470.51,470.55,695.0,458.6619,458.6912,458.5547,458.5937,695.0
2024-01-09 12:05:00,470.25,470.76,470.25,470.73,3507.0,458.3013,458.7984,458.3013,458.7691,3507.0
2024-01-09 12:10:00,470.92,471.06,470.92,471.06,500.0,458.9543,459.0908,458.9543,459.0908,500.0
2024-01-09 12:15:00,471.0,471.0,470.8,470.89,1685.0,459.0323,459.0323,458.8374,458.9251,1685.0
2024-01-09 12:20:00,470.94,471.0,470.41,470.62,3988.0,458.9738,459.0323,458.4573,458.6619,3988.0
2024-01-09 12:25:00,470.67,470.88,470.49,470.49,1028.0,458.7107,458.9153,458.5352,458.5352,1028.0
2024-01-09 12:30:00,470.43,470.62,470.42,470.46,522.0,458.4768,458.6619,458.467,458.506,522.0
2024-01-09 12:35:00,470.34,470.53,470.25,470.36,851.0,458.389,458.5742,458.3013,458.4085,851.0
2024-01-09 12:40:00,470.16,470.49,470.16,470.3,701.0,458.2136,458.5352,458.2136,458.3501,701.0
2024-01-09 12:45:00,470.43,470.53,470.11,470.12,1503.0,458.4768,458.5742,458.1649,458.1746,1503.0
2024-01-09 12:50:00,470.11,470.32,470.1,470.15,1425.0,458.1649,458.3696,458.1551,458.2039,1425.0
2024-01-09 12:55:00,470.0,470.23,470.0,470.23,704.0,458.0577,458.2818,458.0577,458.2818,704.0
2024-01-09 13:00:00,470.27,470.59,470.27,470.58,2403.0,458.3208,458.6327,458.3208,458.6229,2403.0
2024-01-09 13:05:00,470.32,470.47,470.32,470.47,550.0,458.3696,458.5157,458.3696,458.5157,550.0
2024-01-09 13:10:00,470.44,470.52,470.38,470.38,882.0,458.4865,458.5645,458.428,458.428,882.0
2024-01-09 13:15:00,470.51,470.56,470.29,470.42,1850.0,458.5547,458.6035,458.3403,458.467,1850.0
2024-01-09 13:20:00,470.56,470.77,470.53,470.77,1123.0,458.6035,458.8081,458.5742,458.8081,1123.0
2024-01-09 13:25:00,470.59,470.66,470.42,470.58,1900.0,458.6327,458.7009,458.467,458.6229,1900.0
2024-01-09 13:30:00,470.63,470.7,470.36,470.52,2476.0,458.6717,458.7399,458.4085,458.5645,2476.0
2024-01-09 13:35:00,470.53,470.87,470.53,470.87,1000.0,458.5742,458.9056,458.5742,458.9056,1000.0
2024-01-09 13:40:00,470.84,471.12,470.84,471.07,1768.0,458.8763,459.1492,458.8763,459.1005,1768.0
2024-01-09 13:45:00,471.12,471.6,471.1,471.58,900.0,459.1492,459.617,459.1297,459.5975,900.0
2024-01-09 13:50:00,471.56,471.83,471.56,471.56,1235.0,459.578,459.8412,459.578,459.578,1235.0
2024-01-09 13:55:00,471.62,471.88,471.62,471.88,300.0,459.6365,459.8899,459.6365,459.8899,300.0
2024-01-09 14:00:00,471.92,472.12,471.79,472.12,2374.0,459.9289,460.1238,459.8022,460.1238,2374.0
2024-01-09 14:05:00,472.15,472.4,471.98,472.4,1800.0,460.1531,460.3967,459.9874,460.3967,1800.0
2024-01-09 14:10:00,472.4,472.68,472.39,472.57,2200.0,460.3967,460.6696,460.387,460.5624,2200.0
2024-01-09 14:15:00,472.58,472.77,472.51,472.65,1925.0,460.5721,460.7573,460.5039,460.6404,1925.0
2024-01-09 14:20:00,472.57,472.58,472.4,472.58,2479.0,460.5624,460.5721,460.3967,460.5721,2479.0
2024-01-09 14:25:00,472.39,472.52,472.29,472.5,1650.0,460.387,460.5137,460.2895,460.4942,1650.0
2024-01-09 14:30:00,472.42,472.47,472.13,472.44,3002.0,460.4162,460.4649,460.1336,460.4357,3002.0
2024-01-09 14:35:00,472.55,473.04,472.47,473.04,3483.0,460.5429,461.0204,460.4649,461.0204,3483.0
2024-01-09 14:40:00,473.03,473.03,472.67,472.68,2373.0,461.0107,461.0107,460.6598,460.6696,2373.0
2024-01-09 14:45:00,472.61,472.91,472.48,472.91,2019.0,460.6014,460.8937,460.4747,460.8937,2019.0
2024-01-09 14:50:00,472.83,473.16,472.83,473.16,1810.0,460.8158,461.1374,460.8158,461.1374,1810.0
2024-01-09 14:55:00,473.08,473.15,472.96,473.15,2699.0,461.0594,461.1276,460.9425,461.1276,2699.0
2024-01-09 15:00:00,473.13,473.2,472.91,473.04,4189.0,461.1082,461.1764,460.8937,461.0204,4189.0
2024-01-09 15:05:00,472.97,473.29,472.72,473.29,3554.0,460.9522,461.2641,460.7086,461.2641,3554.0
2024-01-09 15:10:00,473.34,474.34,473.3,474.18,4660.0,461.3128,462.2874,461.2738,462.1315,4660.0
2024-01-09 15:15:00,473.99,474.21,473.85,473.97,4548.0,461.9463,462.1607,461.8099,461.9268,4548.0
2024-01-09 15:20:00,473.89,474.49,473.84,474.06,6899.0,461.8488,462.4336,461.8001,462.0145,6899.0
2024-01-09 15:25:00,474.06,474.3,473.47,473.56,6409.0,462.0145,462.2484,461.4395,461.5272,6409.0
2024-01-09 15:30:00,473.64,473.7,473.18,473.18,6439.0,461.6052,461.6637,461.1569,461.1569,6439.0
2024-01-09 15:35:00,473.24,473.3,472.98,473.0,3853.0,461.2154,461.2738,460.962,460.9815,3853.0
2024-01-09 15:40:00,472.95,472.95,472.41,472.44,3600.0,460.9327,460.9327,460.4064,460.4357,3600.0
2024-01-09 15:45:00,472.31,472.51,472.18,472.5,4547.0,460.309,460.5039,460.1823,460.4942,4547.0
2024-01-09 15:50:00,472.48,472.85,472.38,472.66,7892.0,460.4747,460.8353,460.3772,460.6501,7892.0
2024-01-09 15:55:00,472.8,473.13,471.98,472.15,30656.0,460.7865,461.1082,459.9874,460.1531,30656.0
2024-01-10 09:30:00,472.0,472.21,472.0,472.21,5256.0,460.0069,460.2115,460.0069,460.2115,5256.0
2024-01-10 09:35:00,472.85,473.97,472.85,473.97,801.0,460.8353,461.9268,460.8353,461.9268,801.0
2024-01-10 09:40:00,473.97,474.87,473.96,474.87,650.0,461.9268,462.8039,461.9171,462.8039,650.0
2024-01-10 09:45:00,474.72,474.93,474.72,474.92,700.0,462.6578,462.8624,462.6578,462.8527,700.0
2024-01-10 09:50:00,475.42,475.57,474.85,475.05,3081.0,463.34,463.4862,462.7845,462.9794,3081.0
2024-01-10 09:55:00,475.37,476.0,475.33,475.56,1882.0,463.2912,463.9052,463.2523,463.4764,1882.0
2024-01-10 10:00:00,475.16,476.27,475.15,475.89,2497.0,463.0866,464.1684,463.0768,463.798,2497.0
2024-01-10 10:05:00,475.86,476.9,475.58,476.9,2644.0,463.7688,464.7824,463.4959,464.7824,2644.0
2024-01-10 10:10:00,477.08,477.08,475.51,475.52,4104.0,464.9578,464.9578,463.4277,463.4374,4104.0
2024-01-10 10:15:00,475.21,475.74,475.03,475.59,1621.0,463.1353,463.6518,462.9599,463.5056,1621.0
2024-01-10 10:20:00,475.58,475.97,475.07,475.07,1000.0,463.4959,463.876,462.9989,462.9989,1000.0
2024-01-10 10:25:00,475.28,475.88,475.28,475.49,3617.0,463.2035,463.7883,463.2035,463.4082,3617.0
2024-01-10 10:30:00,475.31,476.02,475.08,475.68,2421.0,463.2328,463.9247,463.0086,463.5934,2421.0
2024-01-10 10:35:00,475.8,476.27,475.72,476.16,1575.0,463.7103,464.1684,463.6323,464.0612,1575.0
2024-01-10 10:40:00,476.13,476.37,475.58,475.58,2962.0,464.0319,464.2658,463.4959,463.4959,2962.0
2024-01-10 10:45:00,475.58,475.66,475.32,475.65,2311.0,463.4959,463.5739,463.2425,463.5641,2311.0
2024-01-10 10:50:00,475.31,475.31,474.9,475.16,3197.0,463.2328,463.2328,462.8332,463.0866,3197.0
2024-01-10 10:55:00,474.96,475.15,474.86,475.15,1696.0,462.8917,463.0768,462.7942,463.0768,1696.0
2024-01-10 11:00:00,475.13,475.21,474.56,474.84,2116.0,463.0573,463.1353,462.5018,462.7747,2116.0
2024-01-10 11:05:00,474.67,474.96,474.59,474.9,1180.0,462.609,462.8917,462.5311,462.8332,1180.0
2024-01-10 11:10:00,474.88,474.88,474.39,474.49,4394.0,462.8137,462.8137,462.3361,462.4336,4394.0
2024-01-10 11:15:00,474.38,474.38,473.88,474.38,2961.0,462.3264,462.3264,461.8391,462.3264,2961.0
2024-01-10 11:20:00,474.21,474.3,474.08,474.22,1333.0,462.1607,462.2484,462.034,462.1705,1333.0
2024-01-10 11:25:00,474.07,474.16,473.95,473.97,1202.0,462.0243,462.112,461.9073,461.9268,1202.0
2024-01-10 11:30:00,473.97,474.07,473.84,473.99,2200.0,461.9268,462.0243,461.8001,461.9463,2200.0
2024-01-10 11:35:00,473.9,473.93,473.74,473.93,2723.0,461.8586,461.8878,461.7027,461.8878,2723.0
2024-01-10 11:40:00,473.94,474.09,473.75,474.06,2327.0,461.8976,462.0438,461.7124,462.0145,2327.0
2024-01-10 11:45:00,474.03,474.13,473.8,473.91,2700.0,461.9853,462.0827,461.7611,461.8683,2700.0
2024-01-10 11:50:00,473.85,474.06,473.64,474.06,1200.0,461.8099,462.0145,461.6052,462.0145,1200.0
2024-01-10 11:55:00,474.0,474.15,473.65,473.68,1315.0,461.956,462.1022,461.6149,461.6442,1315.0
2024-01-10 12:00:00,473.73,473.73,473.23,473.33,2016.0,461.6929,461.6929,461.2056,461.3031,2016.0
2024-01-10 12:05:00,473.3,473.58,473.24,473.5,1401.0,461.2738,461.5467,461.2154,461.4688,1401.0
2024-01-10 12:10:00,473.23,473.24,472.81,472.86,1485.0,461.2056,461.2154,460.7963,460.845,1485.0
2024-01-10 12:15:00,472.71,472.71,472.17,472.25,900.0,460.6988,460.6988,460.1725,460.2505,900.0
2024-01-10 12:20:00,472.37,472.43,472.09,472.18,2418.0,460.3675,460.4259,460.0946,460.1823,2418.0
2024-01-10 12:25:00,472.3,472.46,472.15,472.29,1642.0,460.2992,460.4552,460.1531,460.2895,1642.0
2024-01-10 12:30:00,472.18,472.48,472.17,472.4,2708.0,460.1823,460.4747,460.1725,460.3967,2708.0
2024-01-10 12:35:00,472.25,472.39,472.2,472.29,1100.0,460.2505,460.387,460.2018,460.2895,1100.0
2024-01-10 12:40:00,472.15,472.2,472.04,472.2,1200.0,460.1531,460.2018,460.0459,460.2018,1200.0
2024-01-10 12:45:00,472.08,472.09,472.08,472.09,300.0,460.0848,460.0946,460.0848,460.0946,300.0
2024-01-10 12:50:00,472.09,472.15,471.96,472.02,1476.0,460.0946,460.1531,459.9679,460.0264,1476.0
2024-01-10 12:55:00,471.81,472.0,471.81,471.92,800.0,459.8217,460.0069,459.8217,459.9289,800.0
2024-01-10 13:00:00,471.84,471.92,471.65,471.65,1939.0,459.8509,459.9289,459.6658,459.6658,1939.0
2024-01-10 13:05:00,471.77,471.77,471.73,471.74,400.0,459.7827,459.7827,459.7437,459.7535,400.0
2024-01-10 13:10:00,471.6,471.75,471.39,471.59,1526.0,459.617,459.7632,459.4124,459.6073,1526.0
2024-01-10 13:15:00,471.73,471.82,471.61,471.69,900.0,459.7437,459.8314,459.6268,459.7047,900.0
2024-01-10 13:20:00,471.68,471.69,471.11,471.44,1494.0,459.695,459.7047,459.1395,459.4611,1494.0
2024-01-10 13:25:00,471.39,471.39,471.11,471.19,1200.0,459.4124,459.4124,459.1395,459.2174,1200.0
2024-01-10 13:30:00,471.34,471.39,471.18,471.39,1050.0,459.3636,459.4124,459.2077,459.4124,1050.0
2024-01-10 13:35:00,471.55,471.63,471.53,471.53,600.0,459.5683,459.6463,459.5488,459.5488,600.0
2024-01-10 13:40:00,471.51,471.57,471.45,471.48,824.0,459.5293,459.5878,459.4708,459.5001,824.0
2024-01-10 13:45:00,471.54,471.74,471.45,471.69,1311.0,459.5586,459.7535,459.4708,459.7047,1311.0
2024-01-10 13:50:00,471.74,471.88,471.56,471.88,930.0,459.7535,459.8899,459.578,459.8899,930.0
2024-01-10 13:55:00,471.95,471.95,471.74,471.83,1027.0,459.9581,459.9581,459.7535,459.8412,1027.0
2024-01-10 14:00:00,471.86,471.87,471.5,471.63,1500.0,459.8704,459.8802,459.5196,459.6463,1500.0
2024-01-10 14:05:00,471.67,471.87,471.66,471.87,619.0,459.6853,459.8802,459.6755,459.8802,619.0
2024-01-10 14:10:00,471.89,472.46,471.78,472.02,2840.0,459.8997,460.4552,459.7925,460.0264,2840.0
2024-01-10 14:15:00,472.07,472.18,472.07,472.18,200.0,460.0751,460.1823,460.0751,460.1823,200.0
2024-01-10 14:20:00,472.48,472.64,472.48,472.59,771.0,460.4747,460.6306,460.4747,460.5819,771.0
2024-01-10 14:25:00,472.82,473.1,472.81,473.1,700.0,460.806,461.0789,460.7963,461.0789,700.0
2024-01-10 14:30:00,473.41,473.42,473.15,473.38,1100.0,461.381,461.3908,461.1276,461.3518,1100.0
2024-01-10 14:35:00,473.5,473.5,472.82,473.21,3837.0,461.4688,461.4688,460.806,461.1861,3837.0
2024-01-10 14:40:00,473.21,473.51,473.2,473.45,700.0,461.1861,461.4785,461.1764,461.42,700.0
2024-01-10 14:45:00,473.51,473.56,473.27,473.27,1250.0,461.4785,461.5272,461.2446,461.2446,1250.0
2024-01-10 14:50:00,473.36,473.61,473.35,473.42,1520.0,461.3323,461.576,461.3226,461.3908,1520.0
2024-01-10 14:55:00,473.54,473.59,473.31,473.32,1088.0,461.5077,461.5565,461.2836,461.2933,1088.0
2024-01-10 15:00:00,473.42,473.42,472.92,473.23,3217.0,461.3908,461.3908,460.9035,461.2056,3217.0
2024-01-10 15:05:00,473.36,473.52,473.36,473.52,600.0,461.3323,461.4882,461.3323,461.4882,600.0
2024-01-10 15:10:00,473.49,473.66,473.3,473.45,2672.0,461.459,461.6247,461.2738,461.42,2672.0
2024-01-10 15:15:00,473.51,473.57,473.42,473.45,1501.0,461.4785,461.537,461.3908,461.42,1501.0
2024-01-10 15:20:00,473.36,473.41,472.81,472.88,2838.0,461.3323,461.381,460.7963,460.8645,2838.0
2024-01-10 15:25:00,472.91,473.2,472.83,472.84,2202.0,460.8937,461.1764,460.8158,460.8255,2202.0
2024-01-10 15:30:00,472.69,473.12,472.68,472.71,4471.0,460.6793,461.0984,460.6696,460.6988,4471.0
2024-01-10 15:35:00,472.71,472.75,472.46,472.66,3320.0,460.6988,460.7378,460.4552,460.6501,3320.0
2024-01-10 15:40:00,472.67,472.68,472.28,472.28,3094.0,460.6598,460.6696,460.2798,460.2798,3094.0
2024-01-10 15:45:00,472.21,472.24,471.97,471.99,5950.0,460.2115,460.2408,459.9776,459.9971,5950.0
2024-01-10 15:50:00,471.93,471.93,471.56,471.67,9940.0,459.9386,459.9386,459.578,459.6853,9940.0
2024-01-10 15:55:00,471.77,471.95,471.3,471.9,31276.0,459.7827,459.9581,459.3247,459.9094,31276.0
2024-01-11 09:30:00,472.61,473.05,470.8,472.84,7069.0,460.6014,461.0302,458.8374,460.8255,7069.0
2024-01-11 09:35:00,470.98,470.98,470.98,470.98,554.0,459.0128,459.0128,459.0128,459.0128,554.0
2024-01-11 09:40:00,472.03,472.03,470.84,471.14,1683.0,460.0361,460.0361,458.8763,459.1687,1683.0
2024-01-11 09:45:00,470.0,470.09,469.33,469.42,2729.0,458.0577,458.1454,457.4047,457.4924,2729.0
2024-01-11 09:50:00,469.81,470.46,469.64,470.25,2204.0,457.8725,458.506,457.7068,458.3013,2204.0
2024-01-11 09:55:00,470.12,470.12,469.63,469.63,1498.0,458.1746,458.1746,457.6971,457.6971,1498.0
2024-01-11 10:00:00,469.99,470.52,469.62,470.52,6667.0,458.0479,458.5645,457.6873,458.5645,6667.0
2024-01-11 10:05:00,470.52,470.61,469.37,469.49,2000.0,458.5645,458.6522,457.4437,457.5606,2000.0
2024-01-11 10:10:00,469.54,469.54,469.05,469.52,928.0,457.6094,457.6094,457.1318,457.5899,928.0
2024-01-11 10:15:00,469.49,469.56,468.75,469.05,3495.0,457.5606,457.6289,456.8394,457.1318,3495.0
2024-01-11 10:20:00,468.57,469.45,468.57,469.13,2261.0,456.664,457.5217,456.664,457.2098,2261.0
2024-01-11 10:25:00,469.35,469.96,469.34,469.85,5509.0,457.4242,458.0187,457.4145,457.9115,5509.0
2024-01-11 10:30:00,469.97,470.26,469.66,469.79,4411.0,458.0284,458.3111,457.7263,457.853,4411.0
2024-01-11 10:35:00,469.47,469.95,469.46,469.55,3899.0,457.5412,458.009,457.5314,457.6191,3899.0
2024-01-11 10:40:00,469.38,469.75,469.38,469.57,900.0,457.4534,457.814,457.4534,457.6386,900.0
2024-01-11 10:45:00,469.62,469.83,469.2,469.46,2606.0,457.6873,457.892,457.278,457.5314,2606.0
2024-01-11 10:50:00,469.3,469.5,469.11,469.48,1955.0,457.3755,457.5704,457.1903,457.5509,1955.0
2024-01-11 10:55:00,469.34,469.34,468.85,468.9,3381.0,457.4145,457.4145,456.9369,456.9856,3381.0
2024-01-11 11:00:00,468.98,469.05,468.01,468.01,7064.0,457.0636,457.1318,456.1182,456.1182,7064.0
2024-01-11 11:05:00,468.13,468.49,468.13,468.44,2300.0,456.2352,456.5861,456.2352,456.5373,2300.0
2024-01-11 11:10:00,468.49,468.52,467.87,468.37,3370.0,456.5861,456.6153,455.9818,456.4691,3370.0
2024-01-11 11:15:00,468.29,468.61,468.23,468.41,7160.0,456.3911,456.703,456.3327,456.5081,7160.0
2024-01-11 11:20:00,468.5,469.25,468.41,469.09,1171.0,456.5958,457.3267,456.5081,457.1708,1171.0
2024-01-11 11:25:00,469.1,469.32,468.71,468.97,1225.0,457.1806,457.395,456.8005,457.0539,1225.0
2024-01-11 11:30:00,468.98,468.98,468.51,468.66,980.0,457.0636,457.0636,456.6055,456.7517,980.0
2024-01-11 11:35:00,468.45,468.45,467.98,468.14,2148.0,456.5471,456.5471,456.089,456.2449,2148.0
2024-01-11 11:40:00,468.14,468.49,468.13,468.44,800.0,456.2449,456.5861,456.2352,456.5373,800.0
2024-01-11 11:45:00,468.43,468.57,468.3,468.56,1439.0,456.5276,456.664,456.4009,456.6543,1439.0
2024-01-11 11:50:00,468.6,468.6,468.31,468.31,836.0,456.6933,456.6933,456.4106,456.4106,836.0
2024-01-11 11:55:00,468.22,468.22,467.84,467.96,1448.0,456.3229,456.3229,455.9526,456.0695,1448.0
2024-01-11 12:00:00,467.97,467.98,467.74,467.88,1065.0,456.0793,456.089,455.8551,455.9916,1065.0
2024-01-11 12:05:00,467.66,468.01,467.58,467.71,1427.0,455.7771,456.1182,455.6992,455.8259,1427.0
2024-01-11 12:10:00,467.85,467.85,467.27,467.27,637.0,455.9623,455.9623,455.3971,455.3971,637.0
2024-01-11 12:15:00,467.4,467.73,467.4,467.66,2618.0,455.5237,455.8454,455.5237,455.7771,2618.0
2024-01-11 12:20:00,467.62,468.16,467.58,468.16,2100.0,455.7382,456.2644,455.6992,456.2644,2100.0
2024-01-11 12:25:00,468.0,468.0,467.75,467.91,2554.0,456.1085,456.1085,455.8649,456.0208,2554.0
2024-01-11 12:30:00,467.77,467.77,467.39,467.39,3016.0,455.8843,455.8843,455.514,455.514,3016.0
2024-01-11 12:35:00,467.3,467.3,466.05,466.05,2210.0,455.4263,455.4263,454.2081,454.2081,2210.0
2024-01-11 12:40:00,465.9,465.9,465.72,465.88,803.0,454.0619,454.0619,453.8864,454.0424,803.0
2024-01-11 12:45:00,465.72,465.84,465.55,465.78,1100.0,453.8864,454.0034,453.7208,453.9449,1100.0
2024-01-11 12:50:00,465.53,465.63,465.44,465.61,1200.0,453.7013,453.7987,453.6136,453.7792,1200.0
2024-01-11 12:55:00,465.33,465.64,465.33,465.49,4654.0,453.5063,453.8085,453.5063,453.6623,4654.0
2024-01-11 13:00:00,465.49,466.27,465.49,466.11,3580.0,453.6623,454.4225,453.6623,454.2665,3580.0
2024-01-11 13:05:00,466.1,466.49,465.91,466.33,2750.0,454.2568,454.6369,454.0716,454.4809,2750.0
2024-01-11 13:10:00,466.44,466.95,466.34,466.94,2601.0,454.5881,455.0852,454.4907,455.0754,2601.0
2024-01-11 13:15:00,467.0,467.41,466.99,467.2,2001.0,455.1339,455.5335,455.1242,455.3288,2001.0
2024-01-11 13:20:00,467.01,467.01,466.25,466.27,2801.0,455.1437,455.1437,454.403,454.4225,2801.0
2024-01-11 13:25:00,466.3,467.05,466.3,467.05,3368.0,454.4517,455.1826,454.4517,455.1826,3368.0
2024-01-11 13:30:00,467.21,467.21,466.71,467.04,1800.0,455.3386,455.3386,454.8513,455.1729,1800.0
2024-01-11 13:35:00,467.13,467.14,467.06,467.08,470.0,455.2606,455.2704,455.1924,455.2119,470.0
2024-01-11 13:40:00,467.09,467.29,467.09,467.29,800.0,455.2216,455.4165,455.2216,455.4165,800.0
2024-01-11 13:45:00,467.21,467.29,467.1,467.12,1974.0,455.3386,455.4165,455.2314,455.2509,1974.0
2024-01-11 13:50:00,467.29,467.63,467.28,467.63,900.0,455.4165,455.7479,455.4068,455.7479,900.0
2024-01-11 13:55:00,467.42,467.5,467.42,467.5,300.0,455.5432,455.6212,455.5432,455.6212,300.0
2024-01-11 14:00:00,467.59,467.74,467.33,467.34,2012.0,455.7089,455.8551,455.4555,455.4653,2012.0
2024-01-11 14:05:00,467.34,467.34,467.13,467.16,800.0,455.4653,455.4653,455.2606,455.2898,800.0
2024-01-11 14:10:00,467.2,467.37,466.98,466.98,1319.0,455.3288,455.4945,455.1144,455.1144,1319.0
2024-01-11 14:15:00,466.82,467.09,466.5,466.5,1400.0,454.9585,455.2216,454.6466,454.6466,1400.0
2024-01-11 14:20:00,466.72,466.81,466.53,466.62,1450.0,454.861,454.9487,454.6759,454.7636,1450.0
2024-01-11 14:25:00,466.72,466.78,466.59,466.72,800.0,454.861,454.9195,454.7343,454.861,800.0
2024-01-11 14:30:00,466.64,466.98,466.61,466.98,1700.0,454.7831,455.1144,454.7538,455.1144,1700.0
2024-01-11 14:35:00,467.16,467.42,467.15,467.41,1300.0,455.2898,455.5432,455.2801,455.5335,1300.0
2024-01-11 14:40:00,467.25,467.37,466.9,467.04,1479.0,455.3776,455.4945,455.0365,455.1729,1479.0
2024-01-11 14:45:00,467.02,467.3,466.96,467.25,5837.0,455.1534,455.4263,455.0949,455.3776,5837.0
2024-01-11 14:50:00,467.24,467.87,467.24,467.77,5312.0,455.3678,455.9818,455.3678,455.8843,5312.0
2024-01-11 14:55:00,467.87,468.14,467.87,468.01,1600.0,455.9818,456.2449,455.9818,456.1182,1600.0
2024-01-11 15:00:00,468.2,468.28,467.88,468.28,2824.0,456.3034,456.3814,455.9916,456.3814,2824.0
2024-01-11 15:05:00,468.38,468.51,468.29,468.33,1373.0,456.4788,456.6055,456.3911,456.4301,1373.0
2024-01-11 15:10:00,468.41,468.41,468.06,468.33,2579.0,456.5081,456.5081,456.167,456.4301,2579.0
2024-01-11 15:15:00,468.22,468.22,467.69,467.85,2458.0,456.3229,456.3229,455.8064,455.9623,2458.0
2024-01-11 15:20:00,467.83,468.18,467.74,468.18,2248.0,455.9428,456.2839,455.8551,456.2839,2248.0
2024-01-11 15:25:00,468.12,468.42,468.05,468.07,1854.0,456.2255,456.5178,456.1572,456.1767,1854.0
2024-01-11 15:30:00,468.06,468.26,467.73,467.9,5042.0,456.167,456.3619,455.8454,456.011,5042.0
2024-01-11 15:35:00,467.8,467.84,467.35,467.59,9338.0,455.9136,455.9526,455.475,455.7089,9338.0
2024-01-11 15:40:00,467.5,467.53,467.2,467.2,2726.0,455.6212,455.6504,455.3288,455.3288,2726.0
2024-01-11 15:45:00,467.42,467.65,467.07,467.5,4948.0,455.5432,455.7674,455.2021,455.6212,4948.0
2024-01-11 15:50:00,467.47,467.52,466.87,467.03,8565.0,455.592,455.6407,455.0072,455.1632,8565.0
2024-01-11 15:55:00,467.22,467.8,467.03,467.34,23436.0,455.3483,455.9136,455.1632,455.4653,23436.0
2024-01-12 09:30:00,468.77,473.07,468.77,471.25,28070.0,456.8589,461.0497,456.8589,459.2759,28070.0
2024-01-12 09:35:00,471.73,474.97,470.66,474.91,4218.0,459.7437,462.9014,458.7009,462.8429,4218.0
2024-01-12 09:40:00,474.35,475.0,473.02,473.63,2255.0,462.2972,462.9306,461.0009,461.5955,2255.0
2024-01-12 09:45:00,473.0,474.4,472.5,473.26,2983.0,460.9815,462.3459,460.4942,461.2349,2983.0
2024-01-12 09:50:00,472.9,473.61,472.63,472.75,1267.0,460.884,461.576,460.6209,460.7378,1267.0
2024-01-12 09:55:00,473.17,473.8,472.35,473.03,18446.0,461.1471,461.7611,460.348,461.0107,18446.0
2024-01-12 10:00:00,473.74,475.0,473.73,474.86,4729.0,461.7027,462.9306,461.6929,462.7942,4729.0
2024-01-12 10:05:00,475.25,475.25,474.54,474.85,2610.0,463.1743,463.1743,462.4823,462.7845,2610.0
2024-01-12 10:10:00,474.87,475.7,474.81,475.48,4965.0,462.8039,463.6129,462.7455,463.3984,4965.0
2024-01-12 10:15:00,475.66,475.8,475.22,475.38,3163.0,463.5739,463.7103,463.145,463.301,3163.0
2024-01-12 10:20:00,475.43,476.56,475.43,476.02,5441.0,463.3497,464.451,463.3497,463.9247,5441.0
2024-01-12 10:25:00,476.2,476.2,475.71,476.06,3549.0,464.1001,464.1001,463.6226,463.9637,3549.0
2024-01-12 10:30:00,476.29,476.48,475.82,476.01,3178.0,464.1879,464.373,463.7298,463.915,3178.0
2024-01-12 10:35:00,476.09,476.37,475.36,475.5,5382.0,463.9929,464.2658,463.2815,463.4179,5382.0
2024-01-12 10:40:00,475.43,475.43,474.87,475.25,2294.0,463.3497,463.3497,462.8039,463.1743,2294.0
2024-01-12 10:45:00,475.41,476.14,475.41,476.14,3042.0,463.3302,464.0417,463.3302,464.0417,3042.0
2024-01-12 10:50:00,476.26,476.6,475.99,476.57,1938.0,464.1586,464.49,463.8955,464.4607,1938.0
2024-01-12 10:55:00,476.67,477.38,476.57,477.03,7914.0,464.5582,465.2502,464.4607,464.9091,7914.0
2024-01-12 11:00:00,477.0,477.36,476.77,477.26,5586.0,464.8798,465.2307,464.6557,465.1332,5586.0
2024-01-12 11:05:00,477.35,477.57,477.06,477.56,6066.0,465.2209,465.4353,464.9383,465.4256,6066.0
2024-01-12 11:10:00,477.79,477.96,477.12,477.3,4915.0,465.6497,465.8154,464.9968,465.1722,4915.0
2024-01-12 11:15:00,477.2,477.22,476.67,476.89,2639.0,465.0747,465.0942,464.5582,464.7726,2639.0
2024-01-12 11:20:00,476.74,476.89,476.05,476.1,2957.0,464.6264,464.7726,463.954,464.0027,2957.0
2024-01-12 11:25:00,476.26,476.47,476.03,476.16,2150.0,464.1586,464.3633,463.9345,464.0612,2150.0
2024-01-12 11:30:00,476.28,477.42,476.28,477.42,2354.0,464.1781,465.2891,464.1781,465.2891,2354.0
2024-01-12 11:35:00,477.58,477.75,477.0,477.05,7986.0,465.4451,465.6108,464.8798,464.9286,7986.0
2024-01-12 11:40:00,476.87,476.93,476.3,476.3,2467.0,464.7531,464.8116,464.1976,464.1976,2467.0
2024-01-12 11:45:00,476.29,477.37,476.12,477.01,4181.0,464.1879,465.2404,464.0222,464.8896,4181.0
2024-01-12 11:50:00,477.0,477.32,476.81,477.25,2983.0,464.8798,465.1917,464.6946,465.1235,2983.0
2024-01-12 11:55:00,477.48,478.27,477.48,477.93,1399.0,465.3476,466.1176,465.3476,465.7862,1399.0
2024-01-12 12:00:00,478.17,478.17,477.49,478.0,2138.0,466.0201,466.0201,465.3574,465.8544,2138.0
2024-01-12 12:05:00,477.9,478.26,477.9,478.14,1000.0,465.757,466.1078,465.757,465.9909,1000.0
2024-01-12 12:10:00,478.36,478.63,478.27,478.54,2016.0,466.2053,466.4684,466.1176,466.3807,2016.0
2024-01-12 12:15:00,478.65,478.78,478.52,478.64,1719.0,466.4879,466.6146,466.3612,466.4782,1719.0
2024-01-12 12:20:00,478.71,478.94,478.52,478.54,2583.0,466.5464,466.7705,466.3612,466.3807,2583.0
2024-01-12 12:25:00,478.54,478.64,478.34,478.34,2150.0,466.3807,466.4782,466.1858,466.1858,2150.0
2024-01-12 12:30:00,478.46,478.63,478.4,478.41,1500.0,466.3027,466.4684,466.2442,466.254,1500.0
2024-01-12 12:35:00,478.34,478.97,478.33,478.95,9344.0,466.1858,466.7998,466.176,466.7803,9344.0
2024-01-12 12:40:00,478.9,479.22,478.65,478.65,3689.0,466.7315,467.0434,466.4879,466.4879,3689.0
2024-01-12 12:45:00,478.74,479.39,478.46,479.17,10254.0,466.5756,467.2091,466.3027,466.9947,10254.0
2024-01-12 12:50:00,479.17,479.38,479.05,479.05,1134.0,466.9947,467.1993,466.8777,466.8777,1134.0
2024-01-12 12:55:00,479.45,479.79,479.33,479.79,3956.0,467.2676,467.5989,467.1506,467.5989,3956.0
2024-01-12 13:00:00,479.57,479.8,479.4,479.7,5410.0,467.3845,467.6087,467.2188,467.5112,5410.0
2024-01-12 13:05:00,479.82,479.88,479.69,479.88,3688.0,467.6282,467.6866,467.5015,467.6866,3688.0
2024-01-12 13:10:00,479.85,480.1,479.84,479.97,3117.0,467.6574,467.9011,467.6477,467.7744,3117.0
2024-01-12 13:15:00,479.97,480.11,479.86,480.0,1681.0,467.7744,467.9108,467.6672,467.8036,1681.0
2024-01-12 13:20:00,479.95,480.0,479.78,479.94,1185.0,467.7549,467.8036,467.5892,467.7451,1185.0
2024-01-12 13:25:00,479.84,479.84,479.31,479.36,1563.0,467.6477,467.6477,467.1311,467.1799,1563.0
2024-01-12 13:30:00,479.49,479.57,479.18,479.19,800.0,467.3066,467.3845,467.0044,467.0142,800.0
2024-01-12 13:35:00,479.3,479.31,478.84,478.84,350.0,467.1214,467.1311,466.6731,466.6731,350.0
2024-01-12 13:40:00,478.87,479.12,478.87,479.0,560.0,466.7023,466.946,466.7023,466.829,560.0
2024-01-12 13:45:00,478.87,478.87,478.78,478.78,600.0,466.7023,466.7023,466.6146,466.6146,600.0
2024-01-12 13:50:00,478.85,479.11,478.84,478.9,1480.0,466.6828,466.9362,466.6731,466.7315,1480.0
2024-01-12 13:55:00,479.11,479.47,479.09,479.45,1678.0,466.9362,467.2871,466.9167,467.2676,1678.0
2024-01-12 14:00:00,479.46,479.61,479.45,479.56,3331.0,467.2773,467.4235,467.2676,467.3748,3331.0
2024-01-12 14:05:00,479.57,479.82,479.57,479.81,1706.0,467.3845,467.6282,467.3845,467.6184,1706.0
2024-01-12 14:10:00,479.63,479.63,479.44,479.49,6360.0,467.443,467.443,467.2578,467.3066,6360.0
2024-01-12 14:15:00,479.61,479.89,479.6,479.84,2000.0,467.4235,467.6964,467.4138,467.6477,2000.0
2024-01-12 14:20:00,479.88,479.88,479.61,479.75,1220.0,467.6866,467.6866,467.4235,467.5599,1220.0
2024-01-12 14:25:00,479.74,479.81,479.7,479.7,1046.0,467.5502,467.6184,467.5112,467.5112,1046.0
2024-01-12 14:30:00,479.69,479.81,479.53,479.61,3902.0,467.5015,467.6184,467.3455,467.4235,3902.0
2024-01-12 14:35:00,479.57,479.58,479.2,479.58,4394.0,467.3845,467.3943,467.0239,467.3943,4394.0
2024-01-12 14:40:00,479.6,479.66,479.46,479.47,1576.0,467.4138,467.4722,467.2773,467.2871,1576.0
2024-01-12 14:45:00,479.47,479.47,479.2,479.37,1564.0,467.2871,467.2871,467.0239,467.1896,1564.0
2024-01-12 14:50:00,479.37,479.52,479.29,479.49,1790.0,467.1896,467.3358,467.1116,467.3066,1790.0
2024-01-12 14:55:00,479.42,479.62,479.36,479.56,1798.0,467.2383,467.4332,467.1799,467.3748,1798.0
2024-01-12 15:00:00,479.61,480.02,479.56,480.02,8367.0,467.4235,467.8231,467.3748,467.8231,8367.0
2024-01-12 15:05:00,479.91,480.12,479.74,479.81,4503.0,467.7159,467.9205,467.5502,467.6184,4503.0
2024-01-12 15:10:00,479.81,480.19,479.79,480.19,5328.0,467.6184,467.9888,467.5989,467.9888,5328.0
2024-01-12 15:15:00,480.2,480.43,480.04,480.2,3899.0,467.9985,468.2227,467.8426,467.9985,3899.0
2024-01-12 15:20:00,480.22,480.31,479.97,480.21,2867.0,468.018,468.1057,467.7744,468.0083,2867.0
2024-01-12 15:25:00,480.4,480.47,480.01,480.32,3130.0,468.1934,468.2617,467.8133,468.1155,3130.0
2024-01-12 15:30:00,480.36,480.46,480.2,480.33,2832.0,468.1544,468.2519,467.9985,468.1252,2832.0
2024-01-12 15:35:00,480.21,480.4,480.13,480.2,2610.0,468.0083,468.1934,467.9303,467.9985,2610.0
2024-01-12 15:40:00,480.22,480.3,480.0,480.02,5139.0,468.018,468.096,467.8036,467.8231,5139.0
2024-01-12 15:45:00,479.95,480.9,479.95,480.85,9555.0,467.7549,468.6807,467.7549,468.632,9555.0
2024-01-12 15:50:00,480.86,481.41,480.72,481.17,13905.0,468.6417,469.1778,468.5053,468.9439,13905.0
2024-01-12 15:55:00,481.28,481.46,481.0,481.08,21825.0,469.0511,469.2265,468.7782,468.8562,21825.0
2024-01-16 09:30:00,481.5,482.17,480.01,480.31,13725.0,469.2655,469.9185,467.8133,468.1057,13725.0
2024-01-16 09:35:00,480.54,481.44,480.47,480.72,2431.0,468.3299,469.207,468.2617,468.5053,2431.0
2024-01-16 09:40:00,480.24,481.53,480.22,481.23,6270.0,468.0375,469.2947,468.018,469.0023,6270.0
2024-01-16 09:45:00,481.26,481.59,480.94,481.5,6031.0,469.0316,469.3532,468.7197,469.2655,6031.0
2024-01-16 09:50:00,481.57,481.74,481.0,481.21,6762.0,469.3337,469.4994,468.7782,468.9828,6762.0
2024-01-16 09:55:00,481.0,481.95,481.0,481.95,5290.0,468.7782,469.704,468.7782,469.704,5290.0
2024-01-16 10:00:00,481.95,482.03,481.0,481.4,6557.0,469.704,469.782,468.7782,469.168,6557.0
2024-01-16 10:05:00,481.32,481.6,480.09,480.09,3780.0,469.0901,469.3629,467.8913,467.8913,3780.0
2024-01-16 10:10:00,480.0,480.31,479.45,479.6,6372.0,467.8036,468.1057,467.2676,467.4138,6372.0
2024-01-16 10:15:00,479.34,479.65,477.39,477.4,4275.0,467.1604,467.4625,465.2599,465.2697,4275.0
2024-01-16 10:20:00,477.7,478.17,477.57,477.57,3919.0,465.562,466.0201,465.4353,465.4353,3919.0
2024-01-16 10:25:00,477.73,478.26,477.59,478.26,1450.0,465.5913,466.1078,465.4548,466.1078,1450.0
2024-01-16 10:30:00,478.47,478.58,478.04,478.3,3422.0,466.3125,466.4197,465.8934,466.1468,3422.0
2024-01-16 10:35:00,478.31,478.54,478.1,478.54,3356.0,466.1565,466.3807,465.9519,466.3807,3356.0
2024-01-16 10:40:00,478.54,478.54,477.44,477.6,2909.0,466.3807,466.3807,465.3086,465.4646,2909.0
2024-01-16 10:45:00,477.79,477.96,477.13,477.14,5958.0,465.6497,465.8154,465.0065,465.0163,5958.0
2024-01-16 10:50:00,477.03,477.23,476.59,477.2,3256.0,464.9091,465.104,464.4802,465.0747,3256.0
2024-01-16 10:55:00,477.2,477.85,477.2,477.85,2415.0,465.0747,465.7082,465.0747,465.7082,2415.0
2024-01-16 11:00:00,477.95,478.55,477.68,478.22,3939.0,465.8057,466.3904,465.5425,466.0688,3939.0
2024-01-16 11:05:00,478.4,478.59,478.11,478.25,4585.0,466.2442,466.4294,465.9616,466.0981,4585.0
2024-01-16 11:10:00,478.25,478.66,477.78,477.98,13645.0,466.0981,466.4976,465.64,465.8349,13645.0
2024-01-16 11:15:00,477.86,478.31,477.52,478.13,4707.0,465.718,466.1565,465.3866,465.9811,4707.0
2024-01-16 11:20:00,478.13,478.3,478.0,478.26,3267.0,465.9811,466.1468,465.8544,466.1078,3267.0
2024-01-16 11:25:00,478.04,478.13,477.68,477.68,4345.0,465.8934,465.9811,465.5425,465.5425,4345.0
2024-01-16 11:30:00,477.5,477.97,477.5,477.93,2871.0,465.3671,465.8252,465.3671,465.7862,2871.0
2024-01-16 11:35:00,477.91,478.15,477.89,478.12,1608.0,465.7667,466.0006,465.7472,465.9714,1608.0
2024-01-16 11:40:00,478.12,478.12,478.12,478.12,0.0,465.9714,465.9714,465.9714,465.9714,0.0
2024-01-16 11:45:00,478.27,478.48,478.25,478.48,1500.0,466.1176,466.3222,466.0981,466.3222,1500.0
2024-01-16 11:50:00,478.38,478.38,478.07,478.08,2320.0,466.2248,466.2248,465.9226,465.9324,2320.0
2024-01-16 11:55:00,477.95,478.22,477.94,478.17,2878.0,465.8057,466.0688,465.7959,466.0201,2878.0
2024-01-16 12:00:00,478.1,478.3,477.85,478.17,3425.0,465.9519,466.1468,465.7082,466.0201,3425.0
2024-01-16 12:05:00,478.17,478.46,478.06,478.38,1411.0,466.0201,466.3027,465.9129,466.2248,1411.0
2024-01-16 12:10:00,478.69,479.1,478.6,478.6,5482.0,466.5269,466.9265,466.4392,466.4392,5482.0
2024-01-16 12:15:00,478.6,478.6,478.29,478.6,400.0,466.4392,466.4392,466.137,466.4392,400.0
2024-01-16 12:20:00,478.5,478.71,478.41,478.57,1181.0,466.3417,466.5464,466.254,466.4099,1181.0
2024-01-16 12:25:00,478.5,478.6,478.31,478.49,1603.0,466.3417,466.4392,466.1565,466.332,1603.0
2024-01-16 12:30:00,478.49,478.49,478.0,478.12,3413.0,466.332,466.332,465.8544,465.9714,3413.0
2024-01-16 12:35:00,478.28,478.71,478.27,478.7,1102.0,466.1273,466.5464,466.1176,466.5366,1102.0
2024-01-16 12:40:00,478.57,478.8,478.53,478.69,600.0,466.4099,466.6341,466.3709,466.5269,600.0
2024-01-16 12:45:00,478.58,479.11,478.58,479.11,4844.0,466.4197,466.9362,466.4197,466.9362,4844.0
2024-01-16 12:50:00,479.17,479.47,479.17,479.41,1729.0,466.9947,467.2871,466.9947,467.2286,1729.0
2024-01-16 12:55:00,479.33,479.43,478.94,479.0,2082.0,467.1506,467.2481,466.7705,466.829,2082.0
2024-01-16 13:00:00,479.15,479.15,478.96,479.0,400.0,466.9752,466.9752,466.79,466.829,400.0
2024-01-16 13:05:00,478.95,479.05,478.91,479.05,800.0,466.7803,466.8777,466.7413,466.8777,800.0
2024-01-16 13:10:00,479.12,479.12,479.03,479.03,400.0,466.946,466.946,466.8582,466.8582,400.0
2024-01-16 13:15:00,479.11,479.34,479.02,479.06,2189.0,466.9362,467.1604,466.8485,466.8875,2189.0
2024-01-16 13:20:00,479.05,479.05,478.86,478.98,1512.0,466.8777,466.8777,466.6926,466.8095,1512.0
2024-01-16 13:25:00,478.89,479.31,478.89,479.31,400.0,466.7218,467.1311,466.7218,467.1311,400.0
2024-01-16 13:30:00,479.36,479.49,479.17,479.17,1795.0,467.1799,467.3066,466.9947,466.9947,1795.0
2024-01-16 13:35:00,479.21,479.34,479.2,479.34,1105.0,467.0337,467.1604,467.0239,467.1604,1105.0
2024-01-16 13:40:00,479.27,479.29,479.03,479.06,2226.0,467.0921,467.1116,466.8582,466.8875,2226.0
2024-01-16 13:45:00,479.13,479.35,479.13,479.27,1313.0,466.9557,467.1701,466.9557,467.0921,1313.0
2024-01-16 13:50:00,479.22,479.23,478.77,478.77,1911.0,467.0434,467.0532,466.6048,466.6048,1911.0
2024-01-16 13:55:00,478.77,479.07,478.76,478.97,2378.0,466.6048,466.8972,466.5951,466.7998,2378.0
2024-01-16 14:00:00,478.96,479.0,478.09,478.09,8422.0,466.79,466.829,465.9421,465.9421,8422.0
2024-01-16 14:05:00,478.04,478.25,477.66,477.79,18710.0,465.8934,466.0981,465.5231,465.6497,18710.0
2024-01-16 14:10:00,477.82,477.85,477.25,477.6,4449.0,465.679,465.7082,465.1235,465.4646,4449.0
2024-01-16 14:15:00,477.38,477.52,477.0,477.03,9075.0,465.2502,465.3866,464.8798,464.9091,9075.0
2024-01-16 14:20:00,477.0,477.48,477.0,477.48,2921.0,464.8798,465.3476,464.8798,465.3476,2921.0
2024-01-16 14:25:00,477.54,478.23,477.54,478.15,1687.0,465.4061,466.0786,465.4061,466.0006,1687.0
2024-01-16 14:30:00,478.23,478.48,478.1,478.27,5989.0,466.0786,466.3222,465.9519,466.1176,5989.0
2024-01-16 14:35:00,478.12,478.46,477.93,478.29,1300.0,465.9714,466.3027,465.7862,466.137,1300.0
2024-01-16 14:40:00,478.28,478.36,478.1,478.12,968.0,466.1273,466.2053,465.9519,465.9714,968.0
2024-01-16 14:45:00,478.28,478.48,477.98,477.98,9213.0,466.1273,466.3222,465.8349,465.8349,9213.0
2024-01-16 14:50:00,478.13,478.19,478.0,478.17,1982.0,465.9811,466.0396,465.8544,466.0201,1982.0
2024-01-16 14:55:00,478.18,478.37,477.97,478.08,15173.0,466.0298,466.215,465.8252,465.9324,15173.0
2024-01-16 15:00:00,478.08,478.14,477.74,477.75,6134.0,465.9324,465.9909,465.601,465.6108,6134.0
2024-01-16 15:05:00,477.73,478.03,477.71,477.71,3188.0,465.5913,465.8836,465.5718,465.5718,3188.0
2024-01-16 15:10:00,477.67,477.67,477.4,477.5,16503.0,465.5328,465.5328,465.2697,465.3671,16503.0
2024-01-16 15:15:00,477.31,477.31,476.73,476.74,1200.0,465.1819,465.1819,464.6167,464.6264,1200.0
2024-01-16 15:20:00,476.53,476.99,476.53,476.92,2066.0,464.4218,464.8701,464.4218,464.8019,2066.0
2024-01-16 15:25:00,476.91,476.91,476.65,476.67,1162.0,464.7921,464.7921,464.5387,464.5582,1162.0
2024-01-16 15:30:00,476.69,476.79,476.25,476.28,3117.0,464.5777,464.6752,464.1489,464.1781,3117.0
2024-01-16 15:35:00,476.07,476.35,476.03,476.3,3010.0,463.9735,464.2463,463.9345,464.1976,3010.0
2024-01-16 15:40:00,476.28,476.41,476.22,476.27,2532.0,464.1781,464.3048,464.1196,464.1684,2532.0
2024-01-16 15:45:00,476.6,476.76,476.32,476.32,2741.0,464.49,464.6459,464.2171,464.2171,2741.0
2024-01-16 15:50:00,476.5,477.29,476.46,477.28,4275.0,464.3925,465.1625,464.3535,465.1527,4275.0
2024-01-16 15:55:00,477.15,477.93,477.15,477.9,17064.0,465.026,465.7862,465.026,465.757,17064.0
2024-01-17 09:30:00,477.34,480.14,476.36,479.09,7737.0,465.2112,467.94,464.2561,466.9167,7737.0
2024-01-17 09:35:00,479.04,481.04,478.21,480.93,3615.0,466.868,468.8172,466.0591,468.71,3615.0
2024-01-17 09:40:00,480.18,481.15,479.92,481.15,1650.0,467.979,468.9244,467.7256,468.9244,1650.0
2024-01-17 09:45:00,480.8,481.35,480.07,480.18,18983.0,468.5833,469.1193,467.8718,467.979,18983.0
2024-01-17 09:50:00,480.16,481.34,479.9,481.31,4713.0,467.9595,469.1095,467.7061,469.0803,4713.0
2024-01-17 09:55:00,481.22,482.28,481.06,481.81,12762.0,468.9926,470.0257,468.8367,469.5676,12762.0
2024-01-17 10:00:00,482.25,482.9,482.24,482.62,4934.0,469.9964,470.6299,469.9867,470.357,4934.0
2024-01-17 10:05:00,482.63,482.63,480.7,480.83,4746.0,470.3668,470.3668,468.4858,468.6125,4746.0
2024-01-17 10:10:00,481.24,481.24,480.29,480.36,3669.0,469.0121,469.0121,468.0862,468.1544,3669.0
2024-01-17 10:15:00,480.09,480.62,480.06,480.62,3099.0,467.8913,468.4078,467.8621,468.4078,3099.0
2024-01-17 10:20:00,480.5,480.83,480.15,480.46,5752.0,468.2909,468.6125,467.9498,468.2519,5752.0
2024-01-17 10:25:00,480.28,480.76,479.81,480.29,5875.0,468.0765,468.5443,467.6184,468.0862,5875.0
2024-01-17 10:30:00,480.29,480.8,480.02,480.67,3019.0,468.0862,468.5833,467.8231,468.4566,3019.0
2024-01-17 10:35:00,480.74,481.45,480.71,481.45,6382.0,468.5248,469.2168,468.4956,469.2168,6382.0
2024-01-17 10:40:00,481.48,481.86,481.35,481.6,2896.0,469.246,469.6163,469.1193,469.3629,2896.0
2024-01-17 10:45:00,481.6,482.18,481.29,481.45,7640.0,469.3629,469.9282,469.0608,469.2168,7640.0
2024-01-17 10:50:00,481.34,481.65,480.84,481.04,7721.0,469.1095,469.4117,468.6223,468.8172,7721.0
2024-01-17 10:55:00,480.93,481.17,480.74,481.17,2312.0,468.71,468.9439,468.5248,468.9439,2312.0
2024-01-17 11:00:00,481.06,481.06,480.45,480.62,5010.0,468.8367,468.8367,468.2422,468.4078,5010.0
2024-01-17 11:05:00,480.62,480.62,479.41,479.6,3822.0,468.4078,468.4078,467.2286,467.4138,3822.0
2024-01-17 11:10:00,479.65,480.06,479.64,479.75,3715.0,467.4625,467.8621,467.4527,467.5599,3715.0
2024-01-17 11:15:00,479.82,479.83,479.63,479.63,230.0,467.6282,467.6379,467.443,467.443,230.0
2024-01-17 11:20:00,479.52,479.52,479.19,479.46,1250.0,467.3358,467.3358,467.0142,467.2773,1250.0
2024-01-17 11:25:00,479.59,479.59,479.25,479.27,635.0,467.404,467.404,467.0727,467.0921,635.0
2024-01-17 11:30:00,479.16,479.43,478.95,479.31,1237.0,466.9849,467.2481,466.7803,467.1311,1237.0
2024-01-17 11:35:00,479.28,480.08,479.27,480.04,5076.0,467.1019,467.8816,467.0921,467.8426,5076.0
2024-01-17 11:40:00,479.86,479.86,479.63,479.73,800.0,467.6672,467.6672,467.443,467.5405,800.0
2024-01-17 11:45:00,479.84,479.84,479.43,479.51,2610.0,467.6477,467.6477,467.2481,467.326,2610.0
2024-01-17 11:50:00,479.4,479.52,478.98,479.09,2450.0,467.2188,467.3358,466.8095,466.9167,2450.0
2024-01-17 11:55:00,479.07,479.07,478.71,478.71,900.0,466.8972,466.8972,466.5464,466.5464,900.0
2024-01-17 12:00:00,478.72,478.72,478.64,478.64,600.0,466.5561,466.5561,466.4782,466.4782,600.0
2024-01-17 12:05:00,478.81,478.98,478.75,478.78,2411.0,466.6438,466.8095,466.5854,466.6146,2411.0
2024-01-17 12:10:00,478.78,478.93,478.73,478.86,2166.0,466.6146,466.7608,466.5659,466.6926,2166.0
2024-01-17 12:15:00,478.81,478.81,478.8,478.8,663.0,466.6438,466.6438,466.6341,466.6341,663.0
2024-01-17 12:20:00,478.65,478.8,478.65,478.71,1407.0,466.4879,466.6341,466.4879,466.5464,1407.0
2024-01-17 12:25:00,478.59,478.85,478.59,478.79,943.0,466.4294,466.6828,466.4294,466.6243,943.0
2024-01-17 12:30:00,478.85,478.85,478.43,478.47,800.0,466.6828,466.6828,466.2735,466.3125,800.0
2024-01-17 12:35:00,478.46,478.66,478.46,478.5,1435.0,466.3027,466.4976,466.3027,466.3417,1435.0
2024-01-17 12:40:00,478.36,478.36,478.28,478.28,200.0,466.2053,466.2053,466.1273,466.1273,200.0
2024-01-17 12:45:00,478.16,478.23,478.03,478.12,507.0,466.0103,466.0786,465.8836,465.9714,507.0
2024-01-17 12:50:00,478.01,478.08,477.98,478.0,1800.0,465.8642,465.9324,465.8349,465.8544,1800.0
2024-01-17 12:55:00,477.87,478.07,477.79,477.9,1906.0,465.7277,465.9226,465.6497,465.757,1906.0
2024-01-17 13:00:00,477.7,477.96,477.6,477.96,1365.0,465.562,465.8154,465.4646,465.8154,1365.0
2024-01-17 13:05:00,477.96,478.02,477.96,478.02,500.0,465.8154,465.8739,465.8154,465.8739,500.0
2024-01-17 13:10:00,478.04,478.1,477.95,478.02,500.0,465.8934,465.9519,465.8057,465.8739,500.0
2024-01-17 13:15:00,477.97,478.08,477.92,478.01,505.0,465.8252,465.9324,465.7764,465.8642,505.0
2024-01-17 13:20:00,477.91,477.91,477.0,477.0,950.0,465.7667,465.7667,464.8798,464.8798,950.0
2024-01-17 13:25:00,476.98,477.09,476.89,476.95,1221.0,464.8603,464.9675,464.7726,464.8311,1221.0
2024-01-17 13:30:00,476.74,477.07,476.74,477.06,947.0,464.6264,464.948,464.6264,464.9383,947.0
2024-01-17 13:35:00,476.65,476.65,476.35,476.36,500.0,464.5387,464.5387,464.2463,464.2561,500.0
2024-01-17 13:40:00,476.3,476.5,476.1,476.3,3623.0,464.1976,464.3925,464.0027,464.1976,3623.0
2024-01-17 13:45:00,476.19,476.19,476.06,476.18,1300.0,464.0904,464.0904,463.9637,464.0807,1300.0
2024-01-17 13:50:00,476.18,476.18,476.0,476.18,1500.0,464.0807,464.0807,463.9052,464.0807,1500.0
2024-01-17 13:55:00,476.42,476.42,476.15,476.15,915.0,464.3146,464.3146,464.0514,464.0514,915.0
2024-01-17 14:00:00,476.11,476.45,475.99,476.33,1887.0,464.0124,464.3438,463.8955,464.2268,1887.0
2024-01-17 14:05:00,476.21,476.21,475.82,475.83,825.0,464.1099,464.1099,463.7298,463.7396,825.0
2024-01-17 14:10:00,475.84,476.02,475.42,475.46,1925.0,463.7493,463.9247,463.34,463.379,1925.0
2024-01-17 14:15:00,475.47,475.52,475.45,475.46,1000.0,463.3887,463.4374,463.3692,463.379,1000.0
2024-01-17 14:20:00,475.37,475.51,475.22,475.22,1299.0,463.2912,463.4277,463.145,463.145,1299.0
2024-01-17 14:25:00,475.31,475.86,475.31,475.74,951.0,463.2328,463.7688,463.2328,463.6518,951.0
2024-01-17 14:30:00,475.54,476.38,475.32,476.37,6052.0,463.4569,464.2756,463.2425,464.2658,6052.0
2024-01-17 14:35:00,476.07,476.31,476.07,476.07,1711.0,463.9735,464.2074,463.9735,463.9735,1711.0
2024-01-17 14:40:00,476.33,476.33,476.2,476.26,839.0,464.2268,464.2268,464.1001,464.1586,839.0
2024-01-17 14:45:00,476.19,476.43,476.16,476.22,2521.0,464.0904,464.3243,464.0612,464.1196,2521.0
2024-01-17 14:50:00,476.35,476.36,475.61,475.61,2325.0,464.2463,464.2561,463.5251,463.5251,2325.0
2024-01-17 14:55:00,475.77,475.92,475.61,475.76,1886.0,463.6811,463.8273,463.5251,463.6713,1886.0
2024-01-17 15:00:00,475.74,475.8,475.45,475.45,1122.0,463.6518,463.7103,463.3692,463.3692,1122.0
2024-01-17 15:05:00,475.44,475.44,475.07,475.07,1592.0,463.3595,463.3595,462.9989,462.9989,1592.0
2024-01-17 15:10:00,475.07,475.07,474.75,474.79,1030.0,462.9989,462.9989,462.687,462.726,1030.0
2024-01-17 15:15:00,474.88,474.91,474.67,474.77,2768.0,462.8137,462.8429,462.609,462.7065,2768.0
2024-01-17 15:20:00,474.89,474.89,473.91,473.92,1117.0,462.8234,462.8234,461.8683,461.8781,1117.0
2024-01-17 15:25:00,473.85,474.05,473.85,473.92,863.0,461.8099,462.0048,461.8099,461.8781,863.0
2024-01-17 15:30:00,473.98,474.24,473.89,473.99,3374.0,461.9366,462.19,461.8488,461.9463,3374.0
2024-01-17 15:35:00,474.03,474.83,474.01,474.69,4232.0,461.9853,462.765,461.9658,462.6285,4232.0
2024-01-17 15:40:00,474.7,474.85,474.39,474.46,3733.0,462.6383,462.7845,462.3361,462.4044,3733.0
2024-01-17 15:45:00,474.45,474.53,474.13,474.13,5027.0,462.3946,462.4726,462.0827,462.0827,5027.0
2024-01-17 15:50:00,474.14,474.72,474.04,474.22,11288.0,462.0925,462.6578,461.995,462.1705,11288.0
2024-01-17 15:55:00,474.09,474.43,473.58,473.88,59502.0,462.0438,462.3751,461.5467,461.8391,59502.0
2024-01-18 09:30:00,475.14,475.14,470.08,470.24,12305.0,463.0671,463.0671,458.1357,458.2916,12305.0
2024-01-18 09:35:00,470.37,471.38,470.26,470.39,3508.0,458.4183,459.4026,458.3111,458.4378,3508.0
2024-01-18 09:40:00,470.23,470.64,468.52,470.64,2160.0,458.2818,458.6814,456.6153,458.6814,2160.0
2024-01-18 09:45:00,470.72,472.79,470.72,472.72,4260.0,458.7594,460.7768,458.7594,460.7086,4260.0
2024-01-18 09:50:00,472.98,473.76,471.67,472.04,13053.0,460.962,461.7221,459.6853,460.0459,13053.0
2024-01-18 09:55:00,472.19,472.52,471.22,472.01,8695.0,460.192,460.5137,459.2467,460.0166,8695.0
2024-01-18 10:00:00,472.31,472.71,472.07,472.11,1942.0,460.309,460.6988,460.0751,460.1141,1942.0
2024-01-18 10:05:00,472.08,472.4,471.56,471.56,4067.0,460.0848,460.3967,459.578,459.578,4067.0
2024-01-18 10:10:00,471.75,471.79,471.2,471.4,3628.0,459.7632,459.8022,459.2272,459.4221,3628.0
2024-01-18 10:15:00,471.35,472.4,471.04,471.81,4559.0,459.3734,460.3967,459.0713,459.8217,4559.0
2024-01-18 10:20:00,471.58,472.71,471.42,472.4,3156.0,459.5975,460.6988,459.4416,460.3967,3156.0
2024-01-18 10:25:00,472.43,473.49,472.1,472.71,4633.0,460.4259,461.459,460.1043,460.6988,4633.0
2024-01-18 10:30:00,472.91,473.37,472.76,472.76,3337.0,460.8937,461.3421,460.7476,460.7476,3337.0
2024-01-18 10:35:00,472.68,473.12,472.43,472.99,2508.0,460.6696,461.0984,460.4259,460.9717,2508.0
2024-01-18 10:40:00,472.84,472.85,472.48,472.85,3752.0,460.8255,460.8353,460.4747,460.8353,3752.0
2024-01-18 10:45:00,472.44,472.52,472.2,472.34,1861.0,460.4357,460.5137,460.2018,460.3382,1861.0
2024-01-18 10:50:00,472.34,472.52,471.93,471.96,3367.0,460.3382,460.5137,459.9386,459.9679,3367.0
2024-01-18 10:55:00,471.95,472.28,471.85,472.05,3010.0,459.9581,460.2798,459.8607,460.0556,3010.0
2024-01-18 11:00:00,472.05,472.18,471.76,472.18,2075.0,460.0556,460.1823,459.773,460.1823,2075.0
2024-01-18 11:05:00,472.03,472.37,472.02,472.33,1824.0,460.0361,460.3675,460.0264,460.3285,1824.0
2024-01-18 11:10:00,472.21,472.36,472.17,472.24,1300.0,460.2115,460.3577,460.1725,460.2408,1300.0
2024-01-18 11:15:00,472.24,472.31,472.03,472.1,1100.0,460.2408,460.309,460.0361,460.1043,1100.0
2024-01-18 11:20:00,472.1,472.49,472.09,472.49,1988.0,460.1043,460.4844,460.0946,460.4844,1988.0
2024-01-18 11:25:00,472.92,473.11,472.7,472.7,1001.0,460.9035,461.0887,460.6891,460.6891,1001.0
2024-01-18 11:30:00,472.55,472.94,472.15,472.74,1987.0,460.5429,460.923,460.1531,460.7281,1987.0
2024-01-18 11:35:00,473.06,473.58,473.06,473.58,1200.0,461.0399,461.5467,461.0399,461.5467,1200.0
2024-01-18 11:40:00,473.64,473.64,473.03,473.14,800.0,461.6052,461.6052,461.0107,461.1179,800.0
2024-01-18 11:45:00,472.82,473.07,472.66,472.85,2031.0,460.806,461.0497,460.6501,460.8353,2031.0
2024-01-18 11:50:00,472.91,473.19,472.81,472.97,1706.0,460.8937,461.1666,460.7963,460.9522,1706.0
2024-01-18 11:55:00,472.9,472.9,472.65,472.87,983.0,460.884,460.884,460.6404,460.8548,983.0
2024-01-18 12:00:00,472.75,473.15,472.38,473.15,3712.0,460.7378,461.1276,460.3772,461.1276,3712.0
2024-01-18 12:05:00,472.73,473.48,472.73,473.48,500.0,460.7183,461.4493,460.7183,461.4493,500.0
2024-01-18 12:10:00,473.51,473.95,473.06,473.95,801.0,461.4785,461.9073,461.0399,461.9073,801.0
2024-01-18 12:15:00,474.02,474.02,473.2,473.2,1800.0,461.9755,461.9755,461.1764,461.1764,1800.0
2024-01-18 12:20:00,473.01,473.25,472.73,473.0,2700.0,460.9912,461.2251,460.7183,460.9815,2700.0
2024-01-18 12:25:00,472.96,473.23,472.7,473.04,1399.0,460.9425,461.2056,460.6891,461.0204,1399.0
2024-01-18 12:30:00,473.03,473.43,472.75,472.86,4854.0,461.0107,461.4005,460.7378,460.845,4854.0
2024-01-18 12:35:00,472.88,473.42,472.71,473.18,2222.0,460.8645,461.3908,460.6988,461.1569,2222.0
2024-01-18 12:40:00,473.03,473.12,472.75,472.86,1525.0,461.0107,461.0984,460.7378,460.845,1525.0
2024-01-18 12:45:00,472.77,472.94,472.75,472.86,1132.0,460.7573,460.923,460.7378,460.845,1132.0
2024-01-18 12:50:00,472.65,472.89,472.64,472.7,3690.0,460.6404,460.8743,460.6306,460.6891,3690.0
2024-01-18 12:55:00,472.9,472.91,472.52,472.69,1335.0,460.884,460.8937,460.5137,460.6793,1335.0
2024-01-18 13:00:00,472.7,472.7,472.37,472.42,600.0,460.6891,460.6891,460.3675,460.4162,600.0
2024-01-18 13:05:00,472.42,472.68,472.42,472.67,1259.0,460.4162,460.6696,460.4162,460.6598,1259.0
2024-01-18 13:10:00,472.5,472.51,472.5,472.5,600.0,460.4942,460.5039,460.4942,460.4942,600.0
2024-01-18 13:15:00,472.5,473.25,472.5,473.07,6622.0,460.4942,461.2251,460.4942,461.0497,6622.0
2024-01-18 13:20:00,473.03,473.03,472.56,472.65,1808.0,461.0107,461.0107,460.5526,460.6404,1808.0
2024-01-18 13:25:00,472.64,473.5,472.39,473.02,7595.0,460.6306,461.4688,460.387,461.0009,7595.0
2024-01-18 13:30:00,473.1,473.31,472.92,472.93,730.0,461.0789,461.2836,460.9035,460.9132,730.0
2024-01-18 13:35:00,473.31,473.45,473.2,473.37,1304.0,461.2836,461.42,461.1764,461.3421,1304.0
2024-01-18 13:40:00,473.57,473.57,473.24,473.39,1037.0,461.537,461.537,461.2154,461.3615,1037.0
2024-01-18 13:45:00,473.45,473.73,473.22,473.66,2600.0,461.42,461.6929,461.1959,461.6247,2600.0
2024-01-18 13:50:00,473.66,474.08,473.66,474.08,3015.0,461.6247,462.034,461.6247,462.034,3015.0
2024-01-18 13:55:00,474.22,474.28,474.0,474.07,1609.0,462.1705,462.2289,461.956,462.0243,1609.0
2024-01-18 14:00:00,473.88,474.42,473.88,474.37,772.0,461.8391,462.3654,461.8391,462.3166,772.0
2024-01-18 14:05:00,474.18,474.39,474.18,474.33,867.0,462.1315,462.3361,462.1315,462.2777,867.0
2024-01-18 14:10:00,474.32,474.55,474.13,474.55,3150.0,462.2679,462.4921,462.0827,462.4921,3150.0
2024-01-18 14:15:00,474.6,474.82,474.46,474.72,1711.0,462.5408,462.7552,462.4044,462.6578,1711.0
2024-01-18 14:20:00,474.99,475.59,474.99,475.59,339.0,462.9209,463.5056,462.9209,463.5056,339.0
2024-01-18 14:25:00,475.59,475.59,475.36,475.54,1156.0,463.5056,463.5056,463.2815,463.4569,1156.0
2024-01-18 14:30:00,475.55,475.58,475.36,475.46,2698.0,463.4667,463.4959,463.2815,463.379,2698.0
2024-01-18 14:35:00,475.46,475.88,475.46,475.84,1962.0,463.379,463.7883,463.379,463.7493,1962.0
2024-01-18 14:40:00,475.81,475.9,475.44,475.45,1825.0,463.7201,463.8078,463.3595,463.3692,1825.0
2024-01-18 14:45:00,475.45,475.45,475.08,475.08,1700.0,463.3692,463.3692,463.0086,463.0086,1700.0
2024-01-18 14:50:00,475.02,475.34,475.01,475.22,1408.0,462.9501,463.262,462.9404,463.145,1408.0
2024-01-18 14:55:00,475.23,475.63,475.09,475.63,15703.0,463.1548,463.5446,463.0184,463.5446,15703.0
2024-01-18 15:00:00,475.39,476.22,475.39,475.86,6117.0,463.3107,464.1196,463.3107,463.7688,6117.0
2024-01-18 15:05:00,475.69,475.75,475.11,475.25,2680.0,463.6031,463.6616,463.0378,463.1743,2680.0
2024-01-18 15:10:00,475.42,475.42,475.13,475.18,2311.0,463.34,463.34,463.0573,463.1061,2311.0
2024-01-18 15:15:00,475.17,475.2,474.94,475.01,4906.0,463.0963,463.1256,462.8722,462.9404,4906.0
2024-01-18 15:20:00,474.94,475.46,474.88,475.44,3229.0,462.8722,463.379,462.8137,463.3595,3229.0
2024-01-18 15:25:00,475.46,475.78,475.39,475.78,3167.0,463.379,463.6908,463.3107,463.6908,3167.0
2024-01-18 15:30:00,475.87,475.88,475.5,475.61,4213.0,463.7785,463.7883,463.4179,463.5251,4213.0
2024-01-18 15:35:00,475.61,475.61,474.77,474.85,5312.0,463.5251,463.5251,462.7065,462.7845,5312.0
2024-01-18 15:40:00,474.75,474.91,474.5,474.7,11323.0,462.687,462.8429,462.4433,462.6383,11323.0
2024-01-18 15:45:00,474.62,474.74,474.36,474.74,11771.0,462.5603,462.6772,462.3069,462.6772,11771.0
2024-01-18 15:50:00,474.7,475.19,474.46,474.88,19412.0,462.6383,463.1158,462.4044,462.8137,19412.0
2024-01-18 15:55:00,474.88,475.08,474.37,474.65,69701.0,462.8137,463.0086,462.3166,462.5895,69701.0
2024-01-19 09:30:00,475.37,475.37,472.08,473.27,41187.0,463.2912,463.2912,460.0848,461.2446,41187.0
2024-01-19 09:35:00,473.31,474.4,470.86,470.86,3337.0,461.2836,462.3459,458.8958,458.8958,3337.0
2024-01-19 09:40:00,471.25,471.97,471.18,471.45,5232.0,459.2759,459.9776,459.2077,459.4708,5232.0
2024-01-19 09:45:00,471.22,472.08,470.64,471.87,2503.0,459.2467,460.0848,458.6814,459.8802,2503.0
2024-01-19 09:50:00,471.94,472.7,471.94,472.18,1274.0,459.9484,460.6891,459.9484,460.1823,1274.0
2024-01-19 09:55:00,472.18,472.86,471.94,472.62,4775.0,460.1823,460.845,459.9484,460.6111,4775.0
2024-01-19 10:00:00,472.96,473.56,472.83,473.36,5304.0,460.9425,461.5272,460.8158,461.3323,5304.0
2024-01-19 10:05:00,472.95,473.08,471.87,472.24,2688.0,460.9327,461.0594,459.8802,460.2408,2688.0
2024-01-19 10:10:00,472.24,472.24,471.02,471.33,4961.0,460.2408,460.2408,459.0518,459.3539,4961.0
2024-01-19 10:15:00,471.36,471.74,471.35,471.49,2673.0,459.3831,459.7535,459.3734,459.5098,2673.0
2024-01-19 10:20:00,471.56,471.86,471.54,471.61,1631.0,459.578,459.8704,459.5586,459.6268,1631.0
2024-01-19 10:25:00,471.43,472.16,471.42,472.16,3048.0,459.4514,460.1628,459.4416,460.1628,3048.0
2024-01-19 10:30:00,472.31,472.62,471.19,471.21,2577.0,460.309,460.6111,459.2174,459.2369,2577.0
2024-01-19 10:35:00,471.47,471.63,471.42,471.63,739.0,459.4903,459.6463,459.4416,459.6463,739.0
2024-01-19 10:40:00,471.52,472.32,471.52,472.21,2806.0,459.5391,460.3187,459.5391,460.2115,2806.0
2024-01-19 10:45:00,472.24,472.87,472.23,472.53,2401.0,460.2408,460.8548,460.231,460.5234,2401.0
2024-01-19 10:50:00,472.71,473.21,472.54,473.08,11908.0,460.6988,461.1861,460.5331,461.0594,11908.0
2024-01-19 10:55:00,472.84,472.84,471.54,471.87,3442.0,460.8255,460.8255,459.5586,459.8802,3442.0
2024-01-19 11:00:00,471.99,472.16,471.88,472.08,6062.0,459.9971,460.1628,459.8899,460.0848,6062.0
2024-01-19 11:05:00,471.96,472.22,471.82,471.92,5668.0,459.9679,460.2213,459.8314,459.9289,5668.0
2024-01-19 11:10:00,471.92,472.22,471.92,472.01,3742.0,459.9289,460.2213,459.9289,460.0166,3742.0
2024-01-19 11:15:00,472.0,472.24,471.83,472.03,5839.0,460.0069,460.2408,459.8412,460.0361,5839.0
2024-01-19 11:20:00,472.31,472.36,472.03,472.09,5225.0,460.309,460.3577,460.0361,460.0946,5225.0
2024-01-19 11:25:00,472.08,472.09,471.74,471.74,2796.0,460.0848,460.0946,459.7535,459.7535,2796.0
2024-01-19 11:30:00,471.74,472.06,471.68,471.68,1741.0,459.7535,460.0653,459.695,459.695,1741.0
2024-01-19 11:35:00,471.75,472.06,471.63,472.0,2865.0,459.7632,460.0653,459.6463,460.0069,2865.0
2024-01-19 11:40:00,471.83,471.94,471.7,471.8,1123.0,459.8412,459.9484,459.7145,459.8119,1123.0
2024-01-19 11:45:00,471.65,471.86,471.54,471.54,3267.0,459.6658,459.8704,459.5586,459.5586,3267.0
2024-01-19 11:50:00,471.52,471.52,471.42,471.42,200.0,459.5391,459.5391,459.4416,459.4416,200.0
2024-01-19 11:55:00,471.42,471.42,471.08,471.33,1000.0,459.4416,459.4416,459.1102,459.3539,1000.0
2024-01-19 12:00:00,471.24,471.93,471.21,471.73,1515.0,459.2662,459.9386,459.2369,459.7437,1515.0
2024-01-19 12:05:00,471.75,471.85,471.61,471.61,1576.0,459.7632,459.8607,459.6268,459.6268,1576.0
2024-01-19 12:10:00,471.54,471.56,471.28,471.33,1320.0,459.5586,459.578,459.3052,459.3539,1320.0
2024-01-19 12:15:00,471.43,471.45,471.32,471.34,1118.0,459.4514,459.4708,459.3441,459.3636,1118.0
2024-01-19 12:20:00,471.35,471.79,471.34,471.79,2898.0,459.3734,459.8022,459.3636,459.8022,2898.0
2024-01-19 12:25:00,471.64,471.73,471.53,471.56,900.0,459.656,459.7437,459.5488,459.578,900.0
2024-01-19 12:30:00,471.56,472.05,471.55,471.76,1699.0,459.578,460.0556,459.5683,459.773,1699.0
2024-01-19 12:35:00,472.05,472.19,471.75,471.75,1782.0,460.0556,460.192,459.7632,459.7632,1782.0
2024-01-19 12:40:00,471.67,472.1,471.56,472.1,3362.0,459.6853,460.1043,459.578,460.1043,3362.0
2024-01-19 12:45:00,472.35,472.73,472.35,472.73,1848.0,460.348,460.7183,460.348,460.7183,1848.0
2024-01-19 12:50:00,472.85,473.11,472.72,473.11,1600.0,460.8353,461.0887,460.7086,461.0887,1600.0
2024-01-19 12:55:00,473.13,473.56,472.99,473.36,2056.0,461.1082,461.5272,460.9717,461.3323,2056.0
2024-01-19 13:00:00,473.42,473.44,473.04,473.09,3061.0,461.3908,461.4103,461.0204,461.0692,3061.0
2024-01-19 13:05:00,473.09,473.22,473.0,473.09,2100.0,461.0692,461.1959,460.9815,461.0692,2100.0
2024-01-19 13:10:00,473.13,473.28,473.12,473.18,2667.0,461.1082,461.2543,461.0984,461.1569,2667.0
2024-01-19 13:15:00,473.27,473.43,473.2,473.35,1896.0,461.2446,461.4005,461.1764,461.3226,1896.0
2024-01-19 13:20:00,473.38,473.42,473.18,473.18,1300.0,461.3518,461.3908,461.1569,461.1569,1300.0
2024-01-19 13:25:00,473.24,473.24,473.0,473.02,2184.0,461.2154,461.2154,460.9815,461.0009,2184.0
2024-01-19 13:30:00,473.03,473.13,472.94,472.97,2807.0,461.0107,461.1082,460.923,460.9522,2807.0
2024-01-19 13:35:00,472.98,473.09,472.88,472.96,3536.0,460.962,461.0692,460.8645,460.9425,3536.0
2024-01-19 13:40:00,472.97,473.04,472.66,472.66,3802.0,460.9522,461.0204,460.6501,460.6501,3802.0
2024-01-19 13:45:00,472.64,472.66,472.35,472.36,2460.0,460.6306,460.6501,460.348,460.3577,2460.0
2024-01-19 13:50:00,472.17,472.17,471.82,471.82,1831.0,460.1725,460.1725,459.8314,459.8314,1831.0
2024-01-19 13:55:00,471.76,472.0,471.45,471.75,5315.0,459.773,460.0069,459.4708,459.7632,5315.0
2024-01-19 14:00:00,471.75,471.84,471.59,471.68,3648.0,459.7632,459.8509,459.6073,459.695,3648.0
2024-01-19 14:05:00,471.8,472.25,471.67,472.19,4208.0,459.8119,460.2505,459.6853,460.192,4208.0
2024-01-19 14:10:00,472.07,472.3,471.9,472.05,2987.0,460.0751,460.2992,459.9094,460.0556,2987.0
2024-01-19 14:15:00,472.04,472.06,471.75,471.75,2082.0,460.0459,460.0653,459.7632,459.7632,2082.0
2024-01-19 14:20:00,471.69,471.71,471.53,471.63,1345.0,459.7047,459.7242,459.5488,459.6463,1345.0
2024-01-19 14:25:00,471.52,471.66,471.22,471.31,5377.0,459.5391,459.6755,459.2467,459.3344,5377.0
2024-01-19 14:30:00,471.31,471.36,470.78,470.93,4155.0,459.3344,459.3831,458.8179,458.9641,4155.0
2024-01-19 14:35:00,470.96,470.96,470.59,470.65,3130.0,458.9933,458.9933,458.6327,458.6912,3130.0
2024-01-19 14:40:00,470.72,470.72,470.28,470.49,3108.0,458.7594,458.7594,458.3306,458.5352,3108.0
2024-01-19 14:45:00,470.59,470.76,470.43,470.67,13663.0,458.6327,458.7984,458.4768,458.7107,13663.0
2024-01-19 14:50:00,470.7,470.84,470.44,470.62,10180.0,458.7399,458.8763,458.4865,458.6619,10180.0
2024-01-19 14:55:00,470.56,470.81,470.53,470.76,3467.0,458.6035,458.8471,458.5742,458.7984,3467.0
2024-01-19 15:00:00,470.64,470.84,470.57,470.74,3154.0,458.6814,458.8763,458.6132,458.7789,3154.0
2024-01-19 15:05:00,470.58,470.58,470.21,470.29,3263.0,458.6229,458.6229,458.2623,458.3403,3263.0
2024-01-19 15:10:00,470.26,470.39,470.12,470.25,2478.0,458.3111,458.4378,458.1746,458.3013,2478.0
2024-01-19 15:15:00,470.25,470.26,469.82,469.94,3776.0,458.3013,458.3111,457.8823,457.9992,3776.0
2024-01-19 15:20:00,469.88,469.99,469.73,469.96,5742.0,457.9407,458.0479,457.7945,458.0187,5742.0
2024-01-19 15:25:00,469.87,470.15,469.74,470.15,5090.0,457.931,458.2039,457.8043,458.2039,5090.0
2024-01-19 15:30:00,470.28,470.44,470.08,470.44,5840.0,458.3306,458.4865,458.1357,458.4865,5840.0
2024-01-19 15:35:00,470.45,470.62,470.25,470.33,6164.0,458.4963,458.6619,458.3013,458.3793,6164.0
2024-01-19 15:40:00,470.36,470.55,469.93,470.03,5827.0,458.4085,458.5937,457.9895,458.0869,5827.0
2024-01-19 15:45:00,470.03,470.16,469.35,469.73,15402.0,458.0869,458.2136,457.4242,457.7945,15402.0
2024-01-19 15:50:00,469.86,470.38,469.73,469.91,16985.0,457.9212,458.428,457.7945,457.97,16985.0
2024-01-19 15:55:00,469.93,470.62,469.59,470.49,58305.0,457.9895,458.6619,457.6581,458.5352,58305.0
2024-01-22 09:30:00,469.42,469.42,466.59,468.2,15902.0,457.4924,457.4924,454.7343,456.3034,15902.0
2024-01-22 09:35:00,468.19,470.0,467.11,470.0,4046.0,456.2937,458.0577,455.2411,458.0577,4046.0
2024-01-22 09:40:00,469.78,470.77,468.82,469.97,1578.0,457.8433,458.8081,456.9077,458.0284,1578.0
2024-01-22 09:45:00,470.49,470.49,468.99,468.99,1414.0,458.5352,458.5352,457.0733,457.0733,1414.0
2024-01-22 09:50:00,469.26,469.26,468.21,468.86,3013.0,457.3365,457.3365,456.3132,456.9467,3013.0
2024-01-22 09:55:00,468.87,468.95,467.76,468.6,5426.0,456.9564,457.0344,455.8746,456.6933,5426.0
2024-01-22 10:00:00,467.58,468.73,467.58,468.73,6255.0,455.6992,456.82,455.6992,456.82,6255.0
2024-01-22 10:05:00,468.56,470.57,468.27,470.56,7668.0,456.6543,458.6132,456.3716,458.6035,7668.0
2024-01-22 10:10:00,470.19,470.45,469.46,469.62,9004.0,458.2429,458.4963,457.5314,457.6873,9004.0
2024-01-22 10:15:00,468.88,468.88,467.67,468.23,2732.0,456.9661,456.9661,455.7869,456.3327,2732.0
2024-01-22 10:20:00,468.17,468.71,467.76,468.62,5346.0,456.2742,456.8005,455.8746,456.7128,5346.0
2024-01-22 10:25:00,468.74,469.23,468.6,469.09,3437.0,456.8297,457.3073,456.6933,457.1708,3437.0
2024-01-22 10:30:00,469.21,469.35,469.07,469.35,2270.0,457.2878,457.4242,457.1513,457.4242,2270.0
2024-01-22 10:35:00,469.34,470.28,469.33,469.61,2745.0,457.4145,458.3306,457.4047,457.6776,2745.0
2024-01-22 10:40:00,469.62,470.48,469.62,470.08,6143.0,457.6873,458.5255,457.6873,458.1357,6143.0
2024-01-22 10:45:00,470.0,470.35,469.74,469.83,3997.0,458.0577,458.3988,457.8043,457.892,3997.0
2024-01-22 10:50:00,469.95,470.22,469.46,469.46,4224.0,458.009,458.2721,457.5314,457.5314,4224.0
2024-01-22 10:55:00,469.57,469.97,469.54,469.69,3532.0,457.6386,458.0284,457.6094,457.7556,3532.0
2024-01-22 11:00:00,469.69,469.69,468.87,469.23,3136.0,457.7556,457.7556,456.9564,457.3073,3136.0
2024-01-22 11:05:00,469.24,469.65,469.11,469.37,6895.0,457.317,457.7166,457.1903,457.4437,6895.0
2024-01-22 11:10:00,469.5,469.7,469.16,469.3,5236.0,457.5704,457.7653,457.239,457.3755,5236.0
2024-01-22 11:15:00,469.23,469.29,468.79,469.1,3718.0,457.3073,457.3657,456.8784,457.1806,3718.0
2024-01-22 11:20:00,469.0,469.12,468.73,468.84,2021.0,457.0831,457.2,456.82,456.9272,2021.0
2024-01-22 11:25:00,468.83,468.98,468.73,468.87,2487.0,456.9174,457.0636,456.82,456.9564,2487.0
2024-01-22 11:30:00,469.08,469.17,468.93,469.15,4074.0,457.1611,457.2488,457.0149,457.2293,4074.0
2024-01-22 11:35:00,469.13,469.33,468.97,469.06,2855.0,457.2098,457.4047,457.0539,457.1416,2855.0
2024-01-22 11:40:00,469.06,469.25,468.88,468.88,5267.0,457.1416,457.3267,456.9661,456.9661,5267.0
2024-01-22 11:45:00,469.07,469.36,468.93,469.14,4879.0,457.1513,457.4339,457.0149,457.2195,4879.0
2024-01-22 11:50:00,469.04,469.17,468.97,468.99,2903.0,457.1221,457.2488,457.0539,457.0733,2903.0
2024-01-22 11:55:00,468.92,468.93,468.6,468.62,4382.0,457.0051,457.0149,456.6933,456.7128,4382.0
2024-01-22 12:00:00,468.57,468.68,468.46,468.62,2102.0,456.664,456.7712,456.5568,456.7128,2102.0
2024-01-22 12:05:00,468.6,468.73,468.52,468.73,1681.0,456.6933,456.82,456.6153,456.82,1681.0
2024-01-22 12:10:00,468.73,468.73,468.47,468.55,3697.0,456.82,456.82,456.5666,456.6445,3697.0
2024-01-22 12:15:00,468.51,468.77,468.44,468.66,2611.0,456.6055,456.8589,456.5373,456.7517,2611.0
2024-01-22 12:20:00,468.53,468.6,468.41,468.41,2867.0,456.625,456.6933,456.5081,456.5081,2867.0
2024-01-22 12:25:00,468.4,468.4,468.25,468.35,700.0,456.4983,456.4983,456.3522,456.4496,700.0
2024-01-22 12:30:00,468.25,468.3,468.06,468.06,2548.0,456.3522,456.4009,456.167,456.167,2548.0
2024-01-22 12:35:00,468.16,468.16,467.89,468.04,2178.0,456.2644,456.2644,456.0013,456.1475,2178.0
2024-01-22 12:40:00,468.15,468.35,468.15,468.34,2278.0,456.2547,456.4496,456.2547,456.4399,2278.0
2024-01-22 12:45:00,468.35,468.35,468.15,468.15,2156.0,456.4496,456.4496,456.2547,456.2547,2156.0
2024-01-22 12:50:00,468.09,468.1,467.8,467.83,1900.0,456.1962,456.206,455.9136,455.9428,1900.0
2024-01-22 12:55:00,467.9,468.01,467.76,467.89,2375.0,456.011,456.1182,455.8746,456.0013,2375.0
2024-01-22 13:00:00,467.74,467.81,467.47,467.47,2100.0,455.8551,455.9233,455.592,455.592,2100.0
2024-01-22 13:05:00,467.49,467.49,467.01,467.01,4172.0,455.6115,455.6115,455.1437,455.1437,4172.0
2024-01-22 13:10:00,467.13,467.16,466.97,467.01,3925.0,455.2606,455.2898,455.1047,455.1437,3925.0
2024-01-22 13:15:00,467.11,467.11,466.93,466.95,1329.0,455.2411,455.2411,455.0657,455.0852,1329.0
2024-01-22 13:20:00,467.01,467.06,466.75,466.79,2398.0,455.1437,455.1924,454.8903,454.9292,2398.0
2024-01-22 13:25:00,466.7,466.7,466.48,466.52,2902.0,454.8415,454.8415,454.6271,454.6661,2902.0
2024-01-22 13:30:00,466.54,466.64,466.45,466.56,3972.0,454.6856,454.7831,454.5979,454.7051,3972.0
2024-01-22 13:35:00,466.63,466.73,466.58,466.58,1900.0,454.7733,454.8708,454.7246,454.7246,1900.0
2024-01-22 13:40:00,466.65,466.69,466.43,466.56,5015.0,454.7928,454.8318,454.5784,454.7051,5015.0
2024-01-22 13:45:00,466.61,466.76,466.52,466.72,2243.0,454.7538,454.9,454.6661,454.861,2243.0
2024-01-22 13:50:00,466.73,466.78,466.51,466.78,2354.0,454.8708,454.9195,454.6564,454.9195,2354.0
2024-01-22 13:55:00,466.74,466.74,466.35,466.35,1839.0,454.8805,454.8805,454.5004,454.5004,1839.0
2024-01-22 14:00:00,466.47,466.56,466.33,466.52,3236.0,454.6174,454.7051,454.4809,454.6661,3236.0
2024-01-22 14:05:00,466.53,466.79,466.53,466.79,2045.0,454.6759,454.9292,454.6759,454.9292,2045.0
2024-01-22 14:10:00,466.77,467.13,466.77,467.09,2530.0,454.9098,455.2606,454.9098,455.2216,2530.0
2024-01-22 14:15:00,466.99,467.37,466.94,467.36,4328.0,455.1242,455.4945,455.0754,455.4848,4328.0
2024-01-22 14:20:00,467.19,467.56,467.18,467.4,3390.0,455.3191,455.6797,455.3093,455.5237,3390.0
2024-01-22 14:25:00,467.49,467.56,467.4,467.54,1920.0,455.6115,455.6797,455.5237,455.6602,1920.0
2024-01-22 14:30:00,467.38,467.46,467.23,467.37,4494.0,455.5043,455.5822,455.3581,455.4945,4494.0
2024-01-22 14:35:00,467.25,467.29,467.14,467.14,1175.0,455.3776,455.4165,455.2704,455.2704,1175.0
2024-01-22 14:40:00,467.23,467.28,466.8,466.8,6086.0,455.3581,455.4068,454.939,454.939,6086.0
2024-01-22 14:45:00,466.78,466.78,466.59,466.66,2907.0,454.9195,454.9195,454.7343,454.8026,2907.0
2024-01-22 14:50:00,466.68,467.14,466.68,466.97,4321.0,454.822,455.2704,454.822,455.1047,4321.0
2024-01-22 14:55:00,467.05,467.14,467.01,467.07,1611.0,455.1826,455.2704,455.1437,455.2021,1611.0
2024-01-22 15:00:00,467.07,467.38,466.92,467.05,4862.0,455.2021,455.5043,455.0559,455.1826,4862.0
2024-01-22 15:05:00,466.94,467.16,466.92,467.02,4416.0,455.0754,455.2898,455.0559,455.1534,4416.0
2024-01-22 15:10:00,467.02,467.05,466.83,466.84,4845.0,455.1534,455.1826,454.9682,454.978,4845.0
2024-01-22 15:15:00,466.84,467.29,466.75,467.29,6630.0,454.978,455.4165,454.8903,455.4165,6630.0
2024-01-22 15:20:00,467.48,467.48,467.08,467.16,4986.0,455.6017,455.6017,455.2119,455.2898,4986.0
2024-01-22 15:25:00,467.12,467.48,467.04,467.41,4924.0,455.2509,455.6017,455.1729,455.5335,4924.0
2024-01-22 15:30:00,467.38,467.7,467.33,467.37,4464.0,455.5043,455.8161,455.4555,455.4945,4464.0
2024-01-22 15:35:00,467.34,467.37,466.92,466.92,6649.0,455.4653,455.4945,455.0559,455.0559,6649.0
2024-01-22 15:40:00,466.91,467.16,466.75,466.85,8635.0,455.0462,455.2898,454.8903,454.9877,8635.0
2024-01-22 15:45:00,466.78,467.02,466.5,466.9,14441.0,454.9195,455.1534,454.6466,455.0365,14441.0
2024-01-22 15:50:00,466.82,466.88,466.53,466.72,10407.0,454.9585,455.017,454.6759,454.861,10407.0
2024-01-22 15:55:00,466.85,467.1,466.29,466.69,32643.0,454.9877,455.2314,454.442,454.8318,32643.0
2024-01-23 09:30:00,466.54,470.57,466.54,467.28,23881.0,454.6856,458.6132,454.6856,455.4068,23881.0
2024-01-23 09:35:00,467.28,468.37,464.92,465.7,44058.0,455.4068,456.4691,453.1068,453.8669,44058.0
2024-01-23 09:40:00,466.01,466.53,465.0,466.5,30430.0,454.1691,454.6759,453.1847,454.6466,30430.0
2024-01-23 09:45:00,466.39,467.89,466.34,467.52,16695.0,454.5394,456.0013,454.4907,455.6407,16695.0
2024-01-23 09:50:00,467.59,468.47,467.52,467.78,9227.0,455.7089,456.5666,455.6407,455.8941,9227.0
2024-01-23 09:55:00,468.44,468.62,467.95,468.45,5325.0,456.5373,456.7128,456.0598,456.5471,5325.0
2024-01-23 10:00:00,467.91,468.45,467.4,468.32,2477.0,456.0208,456.5471,455.5237,456.4204,2477.0
2024-01-23 10:05:00,468.29,468.29,467.69,467.89,4238.0,456.3911,456.3911,455.8064,456.0013,4238.0
2024-01-23 10:10:00,468.33,468.61,468.08,468.46,4438.0,456.4301,456.703,456.1865,456.5568,4438.0
2024-01-23 10:15:00,468.29,469.78,468.29,469.45,10909.0,456.3911,457.8433,456.3911,457.5217,10909.0
2024-01-23 10:20:00,469.79,470.89,469.79,470.29,7470.0,457.853,458.9251,457.853,458.3403,7470.0
2024-01-23 10:25:00,470.59,470.6,470.0,470.53,2835.0,458.6327,458.6424,458.0577,458.5742,2835.0
2024-01-23 10:30:00,470.7,470.85,470.29,470.4,5153.0,458.7399,458.8861,458.3403,458.4475,5153.0
2024-01-23 10:35:00,470.0,470.04,469.46,469.5,3766.0,458.0577,458.0967,457.5314,457.5704,3766.0
2024-01-23 10:40:00,469.65,470.05,469.4,469.4,5204.0,457.7166,458.1064,457.4729,457.4729,5204.0
2024-01-23 10:45:00,469.32,470.01,469.3,469.51,12592.0,457.395,458.0674,457.3755,457.5801,12592.0
2024-01-23 10:50:00,469.75,469.75,469.1,469.58,2360.0,457.814,457.814,457.1806,457.6484,2360.0
2024-01-23 10:55:00,469.8,469.88,469.44,469.7,5745.0,457.8628,457.9407,457.5119,457.7653,5745.0
2024-01-23 11:00:00,469.6,469.86,469.56,469.83,4203.0,457.6678,457.9212,457.6289,457.892,4203.0
2024-01-23 11:05:00,469.83,469.83,468.48,468.48,11210.0,457.892,457.892,456.5763,456.5763,11210.0
2024-01-23 11:10:00,468.81,468.81,465.8,466.0,14994.0,456.8979,456.8979,453.9644,454.1593,14994.0
2024-01-23 11:15:00,466.1,467.68,464.82,467.52,20917.0,454.2568,455.7966,453.0093,455.6407,20917.0
2024-01-23 11:20:00,467.52,467.73,466.83,467.44,5231.0,455.6407,455.8454,454.9682,455.5627,5231.0
2024-01-23 11:25:00,467.17,468.44,467.02,467.99,3638.0,455.2996,456.5373,455.1534,456.0988,3638.0
2024-01-23 11:30:00,468.0,468.55,467.83,468.04,3483.0,456.1085,456.6445,455.9428,456.1475,3483.0
2024-01-23 11:35:00,468.04,468.17,467.55,468.09,4136.0,456.1475,456.2742,455.6699,456.1962,4136.0
2024-01-23 11:40:00,468.31,468.31,467.58,467.99,2309.0,456.4106,456.4106,455.6992,456.0988,2309.0
2024-01-23 11:45:00,468.12,468.68,467.98,468.03,1700.0,456.2255,456.7712,456.089,456.1377,1700.0
2024-01-23 11:50:00,468.14,468.52,467.64,467.64,7096.0,456.2449,456.6153,455.7577,455.7577,7096.0
2024-01-23 11:55:00,467.72,467.92,467.55,467.92,966.0,455.8356,456.0305,455.6699,456.0305,966.0
2024-01-23 12:00:00,467.92,468.53,467.91,468.53,1950.0,456.0305,456.625,456.0208,456.625,1950.0
2024-01-23 12:05:00,468.53,468.67,467.97,468.01,2546.0,456.625,456.7615,456.0793,456.1182,2546.0
2024-01-23 12:10:00,468.02,468.29,467.79,468.29,1100.0,456.128,456.3911,455.9038,456.3911,1100.0
2024-01-23 12:15:00,468.13,468.2,467.81,468.2,1224.0,456.2352,456.3034,455.9233,456.3034,1224.0
2024-01-23 12:20:00,468.18,468.49,468.09,468.19,1320.0,456.2839,456.5861,456.1962,456.2937,1320.0
2024-01-23 12:25:00,468.0,468.15,467.52,467.52,2038.0,456.1085,456.2547,455.6407,455.6407,2038.0
2024-01-23 12:30:00,467.73,468.03,467.64,467.9,2097.0,455.8454,456.1377,455.7577,456.011,2097.0
2024-01-23 12:35:00,468.01,468.01,467.19,467.19,3383.0,456.1182,456.1182,455.3191,455.3191,3383.0
2024-01-23 12:40:00,467.1,467.36,467.04,467.36,900.0,455.2314,455.4848,455.1729,455.4848,900.0
2024-01-23 12:45:00,467.25,467.36,466.95,466.95,1525.0,455.3776,455.4848,455.0852,455.0852,1525.0
2024-01-23 12:50:00,467.04,467.3,466.91,467.3,4175.0,455.1729,455.4263,455.0462,455.4263,4175.0
2024-01-23 12:55:00,467.11,467.32,466.62,466.94,4241.0,455.2411,455.4458,454.7636,455.0754,4241.0
2024-01-23 13:00:00,466.73,466.73,466.2,466.37,1420.0,454.8708,454.8708,454.3542,454.5199,1420.0
2024-01-23 13:05:00,466.48,466.53,466.09,466.23,2849.0,454.6271,454.6759,454.247,454.3835,2849.0
2024-01-23 13:10:00,466.08,466.23,465.4,465.56,5579.0,454.2373,454.3835,453.5746,453.7305,5579.0
2024-01-23 13:15:00,465.49,466.0,465.4,465.94,3941.0,453.6623,454.1593,453.5746,454.1008,3941.0
2024-01-23 13:20:00,465.81,466.08,465.57,465.58,2512.0,453.9742,454.2373,453.7402,453.75,2512.0
2024-01-23 13:25:00,465.64,466.11,465.57,465.98,2111.0,453.8085,454.2665,453.7402,454.1398,2111.0
2024-01-23 13:30:00,465.96,465.96,465.59,465.81,4367.0,454.1203,454.1203,453.7597,453.9742,4367.0
2024-01-23 13:35:00,465.64,466.1,465.5,466.1,3008.0,453.8085,454.2568,453.672,454.2568,3008.0
2024-01-23 13:40:00,466.03,466.13,465.89,465.89,2431.0,454.1886,454.286,454.0521,454.0521,2431.0
2024-01-23 13:45:00,465.95,466.0,465.5,465.51,4027.0,454.1106,454.1593,453.672,453.6818,4027.0
2024-01-23 13:50:00,465.63,465.92,465.63,465.92,1632.0,453.7987,454.0814,453.7987,454.0814,1632.0
2024-01-23 13:55:00,465.81,466.0,465.7,465.79,2301.0,453.9742,454.1593,453.8669,453.9547,2301.0
2024-01-23 14:00:00,466.02,467.13,466.02,466.72,3119.0,454.1788,455.2606,454.1788,454.861,3119.0
2024-01-23 14:05:00,466.61,466.99,466.3,466.37,1841.0,454.7538,455.1242,454.4517,454.5199,1841.0
2024-01-23 14:10:00,466.38,467.07,466.22,466.86,12543.0,454.5297,455.2021,454.3737,454.9975,12543.0
2024-01-23 14:15:00,466.95,466.99,466.42,466.42,6437.0,455.0852,455.1242,454.5687,454.5687,6437.0
2024-01-23 14:20:00,466.46,466.46,465.91,465.93,3500.0,454.6076,454.6076,454.0716,454.0911,3500.0
2024-01-23 14:25:00,465.96,466.34,465.8,466.18,2635.0,454.1203,454.4907,453.9644,454.3347,2635.0
2024-01-23 14:30:00,466.24,466.55,466.2,466.2,3450.0,454.3932,454.6953,454.3542,454.3542,3450.0
2024-01-23 14:35:00,466.34,466.72,466.34,466.38,3900.0,454.4907,454.861,454.4907,454.5297,3900.0
2024-01-23 14:40:00,466.48,466.68,466.36,466.56,5597.0,454.6271,454.822,454.5102,454.7051,5597.0
2024-01-23 14:45:00,466.64,466.83,466.6,466.7,4531.0,454.7831,454.9682,454.7441,454.8415,4531.0
2024-01-23 14:50:00,466.7,466.72,466.44,466.58,3842.0,454.8415,454.861,454.5881,454.7246,3842.0
2024-01-23 14:55:00,466.62,466.72,466.55,466.72,4334.0,454.7636,454.861,454.6953,454.861,4334.0
2024-01-23 15:00:00,466.66,466.79,466.28,466.39,3499.0,454.8026,454.9292,454.4322,454.5394,3499.0
2024-01-23 15:05:00,466.33,466.62,466.15,466.38,3358.0,454.4809,454.7636,454.3055,454.5297,3358.0
2024-01-23 15:10:00,466.45,466.57,466.28,466.39,4044.0,454.5979,454.7148,454.4322,454.5394,4044.0
2024-01-23 15:15:00,466.46,466.5,466.24,466.5,2046.0,454.6076,454.6466,454.3932,454.6466,2046.0
2024-01-23 15:20:00,466.5,466.63,466.43,466.55,3848.0,454.6466,454.7733,454.5784,454.6953,3848.0
2024-01-23 15:25:00,466.56,466.76,466.38,466.45,7768.0,454.7051,454.9,454.5297,454.5979,7768.0
2024-01-23 15:30:00,466.48,466.8,466.42,466.45,14206.0,454.6271,454.939,454.5687,454.5979,14206.0
2024-01-23 15:35:00,466.52,466.52,466.15,466.27,5391.0,454.6661,454.6661,454.3055,454.4225,5391.0
2024-01-23 15:40:00,466.25,466.25,465.62,465.95,5809.0,454.403,454.403,453.789,454.1106,5809.0
2024-01-23 15:45:00,465.95,466.49,465.95,466.34,6897.0,454.1106,454.6369,454.1106,454.4907,6897.0
2024-01-23 15:50:00,466.37,466.64,466.26,466.57,16648.0,454.5199,454.7831,454.4127,454.7148,16648.0
2024-01-23 15:55:00,466.75,468.03,466.69,467.99,57927.0,454.8903,456.1377,454.8318,456.0988,57927.0
2024-01-24 09:30:00,466.62,469.86,465.61,469.86,15968.0,454.7636,457.9212,453.7792,457.9212,15968.0
2024-01-24 09:35:00,468.72,472.99,468.72,472.14,7761.0,456.8102,460.9717,456.8102,460.1433,7761.0
2024-01-24 09:40:00,471.91,472.13,469.62,470.25,6746.0,459.9192,460.1336,457.6873,458.3013,6746.0
2024-01-24 09:45:00,469.79,470.0,469.07,469.24,13276.0,457.853,458.0577,457.1513,457.317,13276.0
2024-01-24 09:50:00,469.31,469.66,468.62,469.57,13898.0,457.3852,457.7263,456.7128,457.6386,13898.0
2024-01-24 09:55:00,469.63,469.88,469.07,469.29,12271.0,457.6971,457.9407,457.1513,457.3657,12271.0
2024-01-24 10:00:00,469.16,469.16,467.75,467.79,5842.0,457.239,457.239,455.8649,455.9038,5842.0
2024-01-24 10:05:00,468.12,468.71,467.73,467.78,6317.0,456.2255,456.8005,455.8454,455.8941,6317.0
2024-01-24 10:10:00,466.95,467.45,466.34,466.68,14345.0,455.0852,455.5725,454.4907,454.822,14345.0
2024-01-24 10:15:00,466.57,466.82,466.23,466.63,17647.0,454.7148,454.9585,454.3835,454.7733,17647.0
2024-01-24 10:20:00,466.67,467.78,466.66,467.46,7989.0,454.8123,455.8941,454.8026,455.5822,7989.0
2024-01-24 10:25:00,467.44,468.86,467.41,467.88,15558.0,455.5627,456.9467,455.5335,455.9916,15558.0
2024-01-24 10:30:00,467.62,468.18,467.28,467.89,5009.0,455.7382,456.2839,455.4068,456.0013,5009.0
2024-01-24 10:35:00,468.09,468.43,467.52,468.42,4825.0,456.1962,456.5276,455.6407,456.5178,4825.0
2024-01-24 10:40:00,468.39,469.94,468.38,469.78,3088.0,456.4886,457.9992,456.4788,457.8433,3088.0
2024-01-24 10:45:00,469.8,470.1,469.18,469.33,6478.0,457.8628,458.1551,457.2585,457.4047,6478.0
2024-01-24 10:50:00,469.61,470.02,469.15,469.25,4542.0,457.6776,458.0772,457.2293,457.3267,4542.0
2024-01-24 10:55:00,469.44,469.47,468.72,468.77,4620.0,457.5119,457.5412,456.8102,456.8589,4620.0
2024-01-24 11:00:00,468.79,469.6,468.66,469.01,5773.0,456.8784,457.6678,456.7517,457.0928,5773.0
2024-01-24 11:05:00,468.99,469.22,468.81,469.03,4820.0,457.0733,457.2975,456.8979,457.1123,4820.0
2024-01-24 11:10:00,468.81,469.19,468.77,469.04,4827.0,456.8979,457.2683,456.8589,457.1221,4827.0
2024-01-24 11:15:00,468.91,469.07,468.34,468.34,4546.0,456.9954,457.1513,456.4399,456.4399,4546.0
2024-01-24 11:20:00,468.33,468.38,468.0,468.32,4000.0,456.4301,456.4788,456.1085,456.4204,4000.0
2024-01-24 11:25:00,468.05,468.6,467.89,468.6,3368.0,456.1572,456.6933,456.0013,456.6933,3368.0
2024-01-24 11:30:00,468.42,469.26,468.41,468.67,4176.0,456.5178,457.3365,456.5081,456.7615,4176.0
2024-01-24 11:35:00,468.67,468.67,468.12,468.27,4910.0,456.7615,456.7615,456.2255,456.3716,4910.0
2024-01-24 11:40:00,468.18,468.36,468.11,468.22,2049.0,456.2839,456.4594,456.2157,456.3229,2049.0
2024-01-24 11:45:00,468.11,468.35,467.92,468.08,10519.0,456.2157,456.4496,456.0305,456.1865,10519.0
2024-01-24 11:50:00,467.93,468.37,467.92,468.03,9951.0,456.0403,456.4691,456.0305,456.1377,9951.0
2024-01-24 11:55:00,467.92,468.27,467.9,468.06,12325.0,456.0305,456.3716,456.011,456.167,12325.0
2024-01-24 12:00:00,467.9,468.36,467.73,467.9,4035.0,456.011,456.4594,455.8454,456.011,4035.0
2024-01-24 12:05:00,467.8,467.89,467.7,467.84,4223.0,455.9136,456.0013,455.8161,455.9526,4223.0
2024-01-24 12:10:00,467.77,467.77,467.24,467.24,2732.0,455.8843,455.8843,455.3678,455.3678,2732.0
2024-01-24 12:15:00,467.24,467.53,467.24,467.44,5203.0,455.3678,455.6504,455.3678,455.5627,5203.0
2024-01-24 12:20:00,467.44,467.55,467.27,467.36,1989.0,455.5627,455.6699,455.3971,455.4848,1989.0
2024-01-24 12:25:00,467.33,467.37,467.02,467.02,5372.0,455.4555,455.4945,455.1534,455.1534,5372.0
2024-01-24 12:30:00,467.14,467.24,466.99,466.99,2671.0,455.2704,455.3678,455.1242,455.1242,2671.0
2024-01-24 12:35:00,466.97,467.16,466.95,466.95,3648.0,455.1047,455.2898,455.0852,455.0852,3648.0
2024-01-24 12:40:00,466.96,467.19,466.91,467.12,5241.0,455.0949,455.3191,455.0462,455.2509,5241.0
2024-01-24 12:45:00,467.08,467.39,466.98,467.39,9951.0,455.2119,455.514,455.1144,455.514,9951.0
2024-01-24 12:50:00,467.4,467.45,467.16,467.17,2166.0,455.5237,455.5725,455.2898,455.2996,2166.0
2024-01-24 12:55:00,467.05,467.4,467.05,467.4,2730.0,455.1826,455.5237,455.1826,455.5237,2730.0
2024-01-24 13:00:00,467.41,467.54,467.18,467.54,3213.0,455.5335,455.6602,455.3093,455.6602,3213.0
2024-01-24 13:05:00,467.52,468.11,467.26,467.63,9080.0,455.6407,456.2157,455.3873,455.7479,9080.0
2024-01-24 13:10:00,467.77,467.79,467.56,467.72,3302.0,455.8843,455.9038,455.6797,455.8356,3302.0
2024-01-24 13:15:00,467.73,467.78,467.61,467.74,3505.0,455.8454,455.8941,455.7284,455.8551,3505.0
2024-01-24 13:20:00,467.73,467.73,467.43,467.53,1209.0,455.8454,455.8454,455.553,455.6504,1209.0
2024-01-24 13:25:00,467.53,467.62,467.27,467.35,5338.0,455.6504,455.7382,455.3971,455.475,5338.0
2024-01-24 13:30:00,467.21,467.21,466.78,466.9,6851.0,455.3386,455.3386,454.9195,455.0365,6851.0
2024-01-24 13:35:00,466.9,467.35,466.89,467.13,5655.0,455.0365,455.475,455.0267,455.2606,5655.0
2024-01-24 13:40:00,467.09,467.33,466.97,467.04,2895.0,455.2216,455.4555,455.1047,455.1729,2895.0
2024-01-24 13:45:00,467.24,467.46,466.97,467.37,4044.0,455.3678,455.5822,455.1047,455.4945,4044.0
2024-01-24 13:50:00,467.37,467.43,467.12,467.17,1812.0,455.4945,455.553,455.2509,455.2996,1812.0
2024-01-24 13:55:00,467.33,467.34,467.25,467.3,2562.0,455.4555,455.4653,455.3776,455.4263,2562.0
2024-01-24 14:00:00,467.4,467.8,467.26,467.56,6054.0,455.5237,455.9136,455.3873,455.6797,6054.0
2024-01-24 14:05:00,467.56,467.56,467.01,467.08,4286.0,455.6797,455.6797,455.1437,455.2119,4286.0
2024-01-24 14:10:00,467.07,467.32,466.97,466.97,7233.0,455.2021,455.4458,455.1047,455.1047,7233.0
2024-01-24 14:15:00,467.04,467.07,466.84,466.84,2848.0,455.1729,455.2021,454.978,454.978,2848.0
2024-01-24 14:20:00,466.82,466.89,466.63,466.74,4700.0,454.9585,455.0267,454.7733,454.8805,4700.0
2024-01-24 14:25:00,466.75,466.86,466.62,466.65,5924.0,454.8903,454.9975,454.7636,454.7928,5924.0
2024-01-24 14:30:00,466.55,466.62,466.24,466.25,3200.0,454.6953,454.7636,454.3932,454.403,3200.0
2024-01-24 14:35:00,466.1,466.45,466.1,466.28,3616.0,454.2568,454.5979,454.2568,454.4322,3616.0
2024-01-24 14:40:00,466.35,466.44,466.17,466.17,2993.0,454.5004,454.5881,454.325,454.325,2993.0
2024-01-24 14:45:00,466.18,466.51,465.87,465.95,9031.0,454.3347,454.6564,454.0326,454.1106,9031.0
2024-01-24 14:50:00,465.93,465.97,465.71,465.95,3595.0,454.0911,454.1301,453.8767,454.1106,3595.0
2024-01-24 14:55:00,465.89,466.16,465.81,466.13,3838.0,454.0521,454.3153,453.9742,454.286,3838.0
2024-01-24 15:00:00,466.18,466.33,465.81,465.81,5488.0,454.3347,454.4809,453.9742,453.9742,5488.0
2024-01-24 15:05:00,465.88,465.95,465.76,465.84,2861.0,454.0424,454.1106,453.9254,454.0034,2861.0
2024-01-24 15:10:00,465.88,465.94,465.09,465.09,4800.0,454.0424,454.1008,453.2724,453.2724,4800.0
2024-01-24 15:15:00,465.09,465.47,464.79,465.28,6766.0,453.2724,453.6428,452.9801,453.4576,6766.0
2024-01-24 15:20:00,465.18,465.77,465.18,465.53,5725.0,453.3602,453.9352,453.3602,453.7013,5725.0
2024-01-24 15:25:00,465.7,465.85,465.56,465.85,4837.0,453.8669,454.0131,453.7305,454.0131,4837.0
2024-01-24 15:30:00,465.89,466.41,465.89,466.12,6046.0,454.0521,454.5589,454.0521,454.2763,6046.0
2024-01-24 15:35:00,466.03,466.06,465.75,465.79,5888.0,454.1886,454.2178,453.9157,453.9547,5888.0
2024-01-24 15:40:00,465.76,465.99,465.64,465.66,12600.0,453.9254,454.1496,453.8085,453.828,12600.0
2024-01-24 15:45:00,465.67,465.71,464.89,464.89,10091.0,453.8377,453.8767,453.0775,453.0775,10091.0
2024-01-24 15:50:00,464.93,464.93,463.86,464.0,22316.0,453.1165,453.1165,452.0737,452.2101,22316.0
2024-01-24 15:55:00,464.08,464.28,462.81,464.18,115380.0,452.2881,452.483,451.0504,452.3856,115380.0
2024-01-25 09:30:00,446.6,449.0,442.77,443.61,51868.0,435.2523,437.5913,431.5196,432.3382,51868.0
2024-01-25 09:35:00,443.61,446.59,443.0,443.5,25975.0,432.3382,435.2425,431.7437,432.231,25975.0
2024-01-25 09:40:00,443.55,445.0,441.08,441.76,18200.0,432.2798,433.6929,429.8725,430.5352,18200.0
2024-01-25 09:45:00,441.44,442.23,438.0,438.69,19630.0,430.2234,430.9933,426.8708,427.5432,19630.0
2024-01-25 09:50:00,439.0,440.06,437.65,438.41,27422.0,427.8454,428.8784,426.5297,427.2704,27422.0
2024-01-25 09:55:00,438.41,438.87,435.4,435.99,38658.0,427.2704,427.7187,424.3368,424.9119,38658.0
2024-01-25 10:00:00,435.98,439.58,435.0,438.28,14359.0,424.9021,428.4106,423.947,427.1437,14359.0
2024-01-25 10:05:00,437.01,437.54,435.4,437.24,24289.0,425.9059,426.4225,424.3368,426.1301,24289.0
2024-01-25 10:10:00,436.4,437.21,433.26,433.7,33552.0,425.3114,426.1009,422.2512,422.68,33552.0
2024-01-25 10:15:00,433.88,435.23,433.4,433.4,13570.0,422.8555,424.1712,422.3877,422.3877,13570.0
2024-01-25 10:20:00,433.5,433.74,431.67,432.29,11720.0,422.4851,422.719,420.7016,421.3059,11720.0
2024-01-25 10:25:00,432.25,432.6,430.44,432.05,18748.0,421.2669,421.608,419.5029,421.072,18748.0
2024-01-25 10:30:00,432.32,432.32,430.33,430.33,14386.0,421.3351,421.3351,419.3957,419.3957,14386.0
2024-01-25 10:35:00,430.29,430.62,427.95,429.88,33459.0,419.3567,419.6783,417.0761,418.9571,33459.0
2024-01-25 10:40:00,429.88,431.39,429.66,429.67,25327.0,418.9571,420.4287,418.7427,418.7524,25327.0
2024-01-25 10:45:00,428.89,429.01,426.0,426.04,15460.0,417.9923,418.1092,415.1757,415.2147,15460.0
2024-01-25 10:50:00,426.35,429.34,426.04,427.99,22343.0,415.5168,418.4308,415.2147,417.1151,22343.0
2024-01-25 10:55:00,428.67,429.67,427.52,427.56,10648.0,417.7778,418.7524,416.6571,416.6961,10648.0
2024-01-25 11:00:00,427.46,428.64,427.46,427.75,6101.0,416.5986,417.7486,416.5986,416.8812,6101.0
2024-01-25 11:05:00,427.75,427.75,426.11,427.06,13613.0,416.8812,416.8812,415.2829,416.2088,13613.0
2024-01-25 11:10:00,426.83,429.41,426.83,429.1,15137.0,415.9846,418.499,415.9846,418.1969,15137.0
2024-01-25 11:15:00,429.05,429.7,427.6,427.7,13436.0,418.1482,418.7817,416.735,416.8325,13436.0
2024-01-25 11:20:00,427.77,429.99,427.69,428.92,11753.0,416.9007,419.0643,416.8227,418.0215,11753.0
2024-01-25 11:25:00,429.13,430.1,428.77,429.38,11767.0,418.2262,419.1715,417.8753,418.4698,11767.0
2024-01-25 11:30:00,429.65,430.17,428.73,429.96,11214.0,418.7329,419.2397,417.8363,419.0351,11214.0
2024-01-25 11:35:00,429.83,431.03,429.72,430.18,17489.0,418.9084,420.0779,418.8012,419.2495,17489.0
2024-01-25 11:40:00,430.07,430.59,429.26,430.58,13795.0,419.1423,419.6491,418.3529,419.6393,13795.0
2024-01-25 11:45:00,430.64,432.95,430.64,432.71,22051.0,419.6978,421.9491,419.6978,421.7152,22051.0
2024-01-25 11:50:00,432.5,434.14,432.38,434.0,16129.0,421.5105,423.1089,421.3936,422.9724,16129.0
2024-01-25 11:55:00,433.93,434.7,433.37,434.45,35037.0,422.9042,423.6546,422.3584,423.411,35037.0
2024-01-25 12:00:00,434.22,434.82,432.86,433.05,17859.0,423.1868,423.7716,421.8614,422.0466,17859.0
2024-01-25 12:05:00,433.06,433.62,432.63,433.05,11641.0,422.0563,422.6021,421.6372,422.0466,11641.0
2024-01-25 12:10:00,433.4,434.17,432.8,432.88,9925.0,422.3877,423.1381,421.8029,421.8809,9925.0
2024-01-25 12:15:00,432.85,433.05,431.54,432.76,12243.0,421.8516,422.0466,420.5749,421.7639,12243.0
2024-01-25 12:20:00,433.02,433.03,431.68,432.21,10729.0,422.0173,422.0271,420.7114,421.2279,10729.0
2024-01-25 12:25:00,432.19,433.02,431.38,432.75,8156.0,421.2084,422.0173,420.419,421.7542,8156.0
2024-01-25 12:30:00,432.96,434.61,432.9,434.61,9134.0,421.9588,423.5669,421.9004,423.5669,9134.0
2024-01-25 12:35:00,434.59,436.65,434.58,436.37,10829.0,423.5474,425.5551,423.5377,425.2822,10829.0
2024-01-25 12:40:00,436.21,436.85,435.65,435.8,6940.0,425.1263,425.75,424.5805,424.7267,6940.0
2024-01-25 12:45:00,435.94,435.94,434.75,434.75,4686.0,424.8631,424.8631,423.7034,423.7034,4686.0
2024-01-25 12:50:00,434.83,435.02,434.0,434.47,9738.0,423.7813,423.9665,422.9724,423.4305,9738.0
2024-01-25 12:55:00,434.5,435.5,434.49,434.8,5924.0,423.4597,424.4343,423.45,423.7521,5924.0
2024-01-25 13:00:00,435.02,435.82,434.44,434.54,7395.0,423.9665,424.7462,423.4012,423.4987,7395.0
2024-01-25 13:05:00,435.08,435.36,434.06,434.22,3027.0,424.025,424.2979,423.0309,423.1868,3027.0
2024-01-25 13:10:00,434.27,435.14,434.27,435.14,7205.0,423.2356,424.0834,423.2356,424.0834,7205.0
2024-01-25 13:15:00,435.09,435.9,434.66,435.69,6080.0,424.0347,424.8241,423.6156,424.6195,6080.0
2024-01-25 13:20:00,435.76,436.49,435.41,436.0,7715.0,424.6877,425.3991,424.3466,424.9216,7715.0
2024-01-25 13:25:00,435.87,436.23,435.33,435.82,7221.0,424.7949,425.1458,424.2686,424.7462,7221.0
2024-01-25 13:30:00,436.14,436.31,435.9,436.19,2285.0,425.058,425.2237,424.8241,425.1068,2285.0
2024-01-25 13:35:00,436.25,436.55,435.82,435.97,5727.0,425.1652,425.4576,424.7462,424.8924,5727.0
2024-01-25 13:40:00,436.09,436.4,435.71,435.98,6641.0,425.0093,425.3114,424.639,424.9021,6641.0
2024-01-25 13:45:00,435.75,436.01,435.56,436.01,7598.0,424.678,424.9313,424.4928,424.9313,7598.0
2024-01-25 13:50:00,436.02,436.79,435.66,436.5,8639.0,424.9411,425.6915,424.5902,425.4089,8639.0
2024-01-25 13:55:00,436.62,437.84,436.62,437.83,9322.0,425.5258,426.7148,425.5258,426.7051,9322.0
2024-01-25 14:00:00,437.74,438.61,437.31,437.88,9802.0,426.6174,427.4653,426.1983,426.7538,9802.0
2024-01-25 14:05:00,437.88,438.25,437.09,437.54,6192.0,426.7538,427.1144,425.9839,426.4225,6192.0
2024-01-25 14:10:00,437.28,437.28,436.34,436.44,4052.0,426.1691,426.1691,425.253,425.3504,4052.0
2024-01-25 14:15:00,436.27,436.68,435.71,435.79,5807.0,425.1847,425.5843,424.639,424.7169,5807.0
2024-01-25 14:20:00,435.69,435.69,434.17,434.39,5243.0,424.6195,424.6195,423.1381,423.3525,5243.0
2024-01-25 14:25:00,434.38,434.38,432.65,432.72,3652.0,423.3428,423.3428,421.6567,421.7249,3652.0
2024-01-25 14:30:00,432.77,433.49,432.56,433.44,5205.0,421.7737,422.4754,421.569,422.4266,5205.0
2024-01-25 14:35:00,433.51,434.63,433.45,433.81,9599.0,422.4949,423.5864,422.4364,422.7872,9599.0
2024-01-25 14:40:00,433.6,433.6,432.91,433.24,3185.0,422.5826,422.5826,421.9101,422.2317,3185.0
2024-01-25 14:45:00,433.08,433.19,432.54,432.54,4553.0,422.0758,422.183,421.5495,421.5495,4553.0
2024-01-25 14:50:00,432.45,432.45,431.35,432.12,8790.0,421.4618,421.4618,420.3898,421.1402,8790.0
2024-01-25 14:55:00,432.28,432.88,431.87,432.88,5031.0,421.2961,421.8809,420.8965,421.8809,5031.0
2024-01-25 15:00:00,432.78,433.5,432.36,433.09,10411.0,421.7834,422.4851,421.3741,422.0855,10411.0
2024-01-25 15:05:00,433.24,433.63,433.01,433.14,8348.0,422.2317,422.6118,422.0076,422.1343,8348.0
2024-01-25 15:10:00,433.32,434.24,433.19,434.19,6733.0,422.3097,423.2063,422.183,423.1576,6733.0
2024-01-25 15:15:00,434.08,434.85,434.08,434.53,4672.0,423.0504,423.8008,423.0504,423.4889,4672.0
2024-01-25 15:20:00,434.54,434.84,434.04,434.47,8578.0,423.4987,423.7911,423.0114,423.4305,8578.0
2024-01-25 15:25:00,434.53,434.97,433.76,434.21,11008.0,423.4889,423.9178,422.7385,423.1771,11008.0
2024-01-25 15:30:00,434.14,436.0,434.14,435.73,13553.0,423.1089,424.9216,423.1089,424.6585,13553.0
2024-01-25 15:35:00,435.8,435.94,434.61,435.48,11504.0,424.7267,424.8631,423.5669,424.4148,11504.0
2024-01-25 15:40:00,435.49,435.49,434.86,434.87,14453.0,424.4246,424.4246,423.8106,423.8203,14453.0
2024-01-25 15:45:00,434.96,435.11,434.09,434.69,23709.0,423.908,424.0542,423.0601,423.6449,23709.0
2024-01-25 15:50:00,434.75,435.14,434.38,434.98,30611.0,423.7034,424.0834,423.3428,423.9275,30611.0
2024-01-25 15:55:00,435.02,435.75,434.41,434.56,91366.0,423.9665,424.678,423.372,423.5182,91366.0
2024-01-26 09:30:00,435.74,439.27,435.42,436.0,34376.0,424.6682,428.1085,424.3563,424.9216,34376.0
2024-01-26 09:35:00,436.11,437.3,435.7,435.92,38995.0,425.0288,426.1886,424.6292,424.8436,38995.0
2024-01-26 09:40:00,436.43,436.71,434.87,435.07,20732.0,425.3407,425.6136,423.8203,424.0152,20732.0
2024-01-26 09:45:00,435.39,435.92,433.03,434.81,65000.0,424.3271,424.8436,422.0271,423.7618,65000.0
2024-01-26 09:50:00,434.54,435.18,433.94,434.4,7904.0,423.4987,424.1224,422.9139,423.3623,7904.0
2024-01-26 09:55:00,434.58,434.65,433.77,433.99,6882.0,423.5377,423.6059,422.7483,422.9627,6882.0
2024-01-26 10:00:00,433.98,435.3,433.75,434.59,11586.0,422.9529,424.2394,422.7288,423.5474,11586.0
2024-01-26 10:05:00,434.61,435.62,434.3,435.35,7991.0,423.5669,424.5513,423.2648,424.2881,7991.0
2024-01-26 10:10:00,435.27,435.27,433.69,434.08,8061.0,424.2101,424.2101,422.6703,423.0504,8061.0
2024-01-26 10:15:00,433.86,434.39,432.8,433.79,14312.0,422.836,423.3525,421.8029,422.7678,14312.0
2024-01-26 10:20:00,434.0,434.17,433.81,433.86,5004.0,422.9724,423.1381,422.7872,422.836,5004.0
2024-01-26 10:25:00,433.98,434.16,433.05,433.06,10359.0,422.9529,423.1284,422.0466,422.0563,10359.0
2024-01-26 10:30:00,432.85,432.99,431.52,432.99,11549.0,421.8516,421.9881,420.5554,421.9881,11549.0
2024-01-26 10:35:00,433.22,433.51,432.98,433.42,8167.0,422.2122,422.4949,421.9783,422.4072,8167.0
2024-01-26 10:40:00,433.66,433.72,433.26,433.42,2377.0,422.6411,422.6995,422.2512,422.4072,2377.0
2024-01-26 10:45:00,433.31,433.5,432.92,433.13,3459.0,422.2999,422.4851,421.9199,422.1245,3459.0
2024-01-26 10:50:00,433.06,433.2,432.8,432.99,13350.0,422.0563,422.1927,421.8029,421.9881,13350.0
2024-01-26 10:55:00,432.93,433.38,432.48,433.38,9470.0,421.9296,422.3682,421.491,422.3682,9470.0
2024-01-26 11:00:00,433.13,433.66,433.13,433.5,5029.0,422.1245,422.6411,422.1245,422.4851,5029.0
2024-01-26 11:05:00,433.43,434.5,433.42,433.96,4857.0,422.4169,423.4597,422.4072,422.9334,4857.0
2024-01-26 11:10:00,434.18,434.48,434.06,434.27,4226.0,423.1478,423.4402,423.0309,423.2356,4226.0
2024-01-26 11:15:00,434.39,434.4,433.76,433.96,9685.0,423.3525,423.3623,422.7385,422.9334,9685.0
2024-01-26 11:20:00,433.69,434.04,433.69,433.98,4360.0,422.6703,423.0114,422.6703,422.9529,4360.0
2024-01-26 11:25:00,434.17,434.19,433.91,434.0,2550.0,423.1381,423.1576,422.8847,422.9724,2550.0
2024-01-26 11:30:00,434.12,434.52,434.12,434.52,2535.0,423.0894,423.4792,423.0894,423.4792,2535.0
2024-01-26 11:35:00,434.52,435.06,434.41,434.78,2000.0,423.4792,424.0055,423.372,423.7326,2000.0
2024-01-26 11:40:00,434.96,435.88,434.81,435.66,2689.0,423.908,424.8046,423.7618,424.5902,2689.0
2024-01-26 11:45:00,435.36,435.36,435.06,435.15,1746.0,424.2979,424.2979,424.0055,424.0932,1746.0
2024-01-26 11:50:00,435.29,435.62,435.01,435.5,3711.0,424.2296,424.5513,423.9568,424.4343,3711.0
2024-01-26 11:55:00,435.66,435.73,435.33,435.48,1424.0,424.5902,424.6585,424.2686,424.4148,1424.0
2024-01-26 12:00:00,435.33,435.42,435.08,435.08,2202.0,424.2686,424.3563,424.025,424.025,2202.0
2024-01-26 12:05:00,435.13,435.13,434.72,434.72,3119.0,424.0737,424.0737,423.6741,423.6741,3119.0
2024-01-26 12:10:00,434.56,435.0,434.56,434.91,2300.0,423.5182,423.947,423.5182,423.8593,2300.0
2024-01-26 12:15:00,434.94,435.14,434.88,435.14,3041.0,423.8885,424.0834,423.8301,424.0834,3041.0
2024-01-26 12:20:00,435.27,435.35,434.85,435.08,6397.0,424.2101,424.2881,423.8008,424.025,6397.0
2024-01-26 12:25:00,435.3,435.48,435.17,435.19,2201.0,424.2394,424.4148,424.1127,424.1322,2201.0
2024-01-26 12:30:00,435.21,435.7,435.14,435.69,3542.0,424.1517,424.6292,424.0834,424.6195,3542.0
2024-01-26 12:35:00,435.55,435.55,435.36,435.36,1757.0,424.483,424.483,424.2979,424.2979,1757.0
2024-01-26 12:40:00,435.56,435.56,435.34,435.49,2036.0,424.4928,424.4928,424.2784,424.4246,2036.0
2024-01-26 12:45:00,435.51,435.56,435.07,435.07,6328.0,424.444,424.4928,424.0152,424.0152,6328.0
2024-01-26 12:50:00,435.07,435.28,434.88,435.27,3814.0,424.0152,424.2199,423.8301,424.2101,3814.0
2024-01-26 12:55:00,435.26,435.47,435.25,435.47,750.0,424.2004,424.4051,424.1907,424.4051,750.0
2024-01-26 13:00:00,435.41,435.57,435.36,435.54,2114.0,424.3466,424.5025,424.2979,424.4733,2114.0
2024-01-26 13:05:00,435.54,435.74,435.31,435.31,2105.0,424.4733,424.6682,424.2491,424.2491,2105.0
2024-01-26 13:10:00,435.3,435.57,435.28,435.28,2573.0,424.2394,424.5025,424.2199,424.2199,2573.0
2024-01-26 13:15:00,435.21,435.21,434.93,435.01,1946.0,424.1517,424.1517,423.8788,423.9568,1946.0
2024-01-26 13:20:00,435.05,435.05,434.81,434.99,7390.0,423.9957,423.9957,423.7618,423.9373,7390.0
2024-01-26 13:25:00,434.98,435.25,434.91,434.99,4997.0,423.9275,424.1907,423.8593,423.9373,4997.0
2024-01-26 13:30:00,435.07,435.1,434.87,435.1,4175.0,424.0152,424.0445,423.8203,424.0445,4175.0
2024-01-26 13:35:00,434.9,435.0,434.68,434.9,3719.0,423.8495,423.947,423.6351,423.8495,3719.0
2024-01-26 13:40:00,434.66,434.67,434.28,434.49,8008.0,423.6156,423.6254,423.2453,423.45,8008.0
2024-01-26 13:45:00,434.49,435.16,434.44,435.14,4743.0,423.45,424.1029,423.4012,424.0834,4743.0
2024-01-26 13:50:00,435.28,435.31,435.15,435.24,1062.0,424.2199,424.2491,424.0932,424.1809,1062.0
2024-01-26 13:55:00,435.45,435.93,435.29,435.93,2728.0,424.3856,424.8534,424.2296,424.8534,2728.0
2024-01-26 14:00:00,435.94,435.96,435.54,435.96,3725.0,424.8631,424.8826,424.4733,424.8826,3725.0
2024-01-26 14:05:00,435.81,436.11,435.81,435.92,5484.0,424.7364,425.0288,424.7364,424.8436,5484.0
2024-01-26 14:10:00,435.91,436.16,435.84,436.11,7159.0,424.8339,425.0775,424.7657,425.0288,7159.0
2024-01-26 14:15:00,436.12,436.37,436.12,436.24,2335.0,425.0385,425.2822,425.0385,425.1555,2335.0
2024-01-26 14:20:00,436.25,436.32,436.07,436.17,3808.0,425.1652,425.2335,424.9898,425.0873,3808.0
2024-01-26 14:25:00,436.18,436.83,436.17,436.83,2630.0,425.097,425.7305,425.0873,425.7305,2630.0
2024-01-26 14:30:00,436.84,436.84,436.59,436.79,1927.0,425.7403,425.7403,425.4966,425.6915,1927.0
2024-01-26 14:35:00,436.66,436.72,436.34,436.45,1490.0,425.5648,425.6233,425.253,425.3602,1490.0
2024-01-26 14:40:00,436.45,436.53,436.18,436.33,6209.0,425.3602,425.4381,425.097,425.2432,6209.0
2024-01-26 14:45:00,436.4,436.98,436.4,436.92,3034.0,425.3114,425.8767,425.3114,425.8182,3034.0
2024-01-26 14:50:00,437.0,437.53,437.0,437.52,2798.0,425.8962,426.4127,425.8962,426.403,2798.0
2024-01-26 14:55:00,437.46,437.65,437.36,437.56,1905.0,426.3445,426.5297,426.247,426.442,1905.0
2024-01-26 15:00:00,437.61,437.78,437.52,437.63,1241.0,426.4907,426.6564,426.403,426.5102,1241.0
2024-01-26 15:05:00,437.67,437.7,437.37,437.39,7393.0,426.5492,426.5784,426.2568,426.2763,7393.0
2024-01-26 15:10:00,437.36,437.38,437.21,437.28,3100.0,426.247,426.2665,426.1009,426.1691,3100.0
2024-01-26 15:15:00,437.37,437.39,436.97,437.12,3169.0,426.2568,426.2763,425.867,426.0131,3169.0
2024-01-26 15:20:00,437.08,437.1,436.82,436.91,2503.0,425.9742,425.9936,425.7208,425.8085,2503.0
2024-01-26 15:25:00,436.78,436.78,436.25,436.49,8973.0,425.6818,425.6818,425.1652,425.3991,8973.0
2024-01-26 15:30:00,436.57,436.97,436.41,436.94,32160.0,425.4771,425.867,425.3212,425.8377,32160.0
2024-01-26 15:35:00,436.85,437.11,436.48,436.71,9652.0,425.75,426.0034,425.3894,425.6136,9652.0
2024-01-26 15:40:00,436.7,436.77,436.51,436.75,3814.0,425.6038,425.672,425.4186,425.6525,3814.0
2024-01-26 15:45:00,436.81,437.34,436.7,437.3,9872.0,425.711,426.2275,425.6038,426.1886,9872.0
2024-01-26 15:50:00,437.26,437.66,436.92,437.62,10378.0,426.1496,426.5394,425.8182,426.5004,10378.0
2024-01-26 15:55:00,437.67,438.52,437.6,438.05,37725.0,426.5492,427.3776,426.4809,426.9195,37725.0
2024-01-29 09:30:00,440.0,441.77,438.76,441.77,15347.0,428.82,430.545,427.6115,430.545,15347.0
2024-01-29 09:35:00,442.0,442.56,440.59,441.77,12212.0,430.7691,431.3149,429.395,430.545,12212.0
2024-01-29 09:40:00,441.82,441.82,439.55,439.55,6818.0,430.5937,430.5937,428.3814,428.3814,6818.0
2024-01-29 09:45:00,439.7,439.8,438.98,439.33,3290.0,428.5276,428.625,427.8259,428.167,3290.0
2024-01-29 09:50:00,439.01,439.19,437.17,437.34,2806.0,427.8551,428.0305,426.0619,426.2275,2806.0
2024-01-29 09:55:00,437.35,438.39,437.35,437.91,3096.0,426.2373,427.2509,426.2373,426.7831,3096.0
2024-01-29 10:00:00,438.21,438.65,437.66,438.65,2674.0,427.0754,427.5043,426.5394,427.5043,2674.0
2024-01-29 10:05:00,438.32,438.55,437.73,438.49,4030.0,427.1826,427.4068,426.6076,427.3483,4030.0
2024-01-29 10:10:00,438.21,438.35,437.74,437.75,2975.0,427.0754,427.2119,426.6174,426.6271,2975.0
2024-01-29 10:15:00,437.8,437.98,437.68,437.71,1628.0,426.6759,426.8513,426.5589,426.5881,1628.0
2024-01-29 10:20:00,437.55,437.98,437.06,437.35,7944.0,426.4322,426.8513,425.9547,426.2373,7944.0
2024-01-29 10:25:00,436.96,437.35,436.68,436.93,4765.0,425.8572,426.2373,425.5843,425.828,4765.0
2024-01-29 10:30:00,436.94,436.94,435.93,435.93,3277.0,425.8377,425.8377,424.8534,424.8534,3277.0
2024-01-29 10:35:00,435.98,436.34,435.94,435.94,1264.0,424.9021,425.253,424.8631,424.8631,1264.0
2024-01-29 10:40:00,436.05,436.05,435.49,435.76,2572.0,424.9703,424.9703,424.4246,424.6877,2572.0
2024-01-29 10:45:00,435.73,436.11,435.47,436.08,2526.0,424.6585,425.0288,424.4051,424.9996,2526.0
2024-01-29 10:50:00,436.0,436.13,435.15,435.97,9330.0,424.9216,425.0483,424.0932,424.8924,9330.0
2024-01-29 10:55:00,436.01,436.31,435.49,436.31,2646.0,424.9313,425.2237,424.4246,425.2237,2646.0
2024-01-29 11:00:00,436.46,436.51,436.13,436.13,1698.0,425.3699,425.4186,425.0483,425.0483,1698.0
2024-01-29 11:05:00,436.32,436.58,436.23,436.44,1402.0,425.2335,425.4869,425.1458,425.3504,1402.0
2024-01-29 11:10:00,436.56,437.08,436.49,436.98,2223.0,425.4674,425.9742,425.3991,425.8767,2223.0
2024-01-29 11:15:00,437.07,437.15,436.88,437.14,1630.0,425.9644,426.0424,425.7792,426.0326,1630.0
2024-01-29 11:20:00,437.07,437.93,437.06,437.43,2497.0,425.9644,426.8026,425.9547,426.3153,2497.0
2024-01-29 11:25:00,437.97,437.97,437.27,437.27,4069.0,426.8415,426.8415,426.1593,426.1593,4069.0
2024-01-29 11:30:00,437.45,437.45,437.06,437.37,1979.0,426.3348,426.3348,425.9547,426.2568,1979.0
2024-01-29 11:35:00,437.28,437.41,436.56,437.01,3756.0,426.1691,426.2958,425.4674,425.9059,3756.0
2024-01-29 11:40:00,436.65,437.01,436.49,436.5,6426.0,425.5551,425.9059,425.3991,425.4089,6426.0
2024-01-29 11:45:00,436.79,436.87,436.29,436.37,3750.0,425.6915,425.7695,425.2042,425.2822,3750.0
2024-01-29 11:50:00,436.62,436.63,436.21,436.47,2620.0,425.5258,425.5356,425.1263,425.3797,2620.0
2024-01-29 11:55:00,436.26,436.43,436.08,436.11,2075.0,425.175,425.3407,424.9996,425.0288,2075.0
2024-01-29 12:00:00,435.95,436.27,435.87,436.0,2014.0,424.8729,425.1847,424.7949,424.9216,2014.0
2024-01-29 12:05:00,435.95,436.15,435.83,436.11,7271.0,424.8729,425.0678,424.7559,425.0288,7271.0
2024-01-29 12:10:00,436.24,436.29,435.93,436.22,2770.0,425.1555,425.2042,424.8534,425.136,2770.0
2024-01-29 12:15:00,436.19,436.25,435.82,435.9,3728.0,425.1068,425.1652,424.7462,424.8241,3728.0
2024-01-29 12:20:00,435.89,435.93,435.71,435.84,4509.0,424.8144,424.8534,424.639,424.7657,4509.0
2024-01-29 12:25:00,435.96,436.05,435.86,436.04,1390.0,424.8826,424.9703,424.7852,424.9606,1390.0
2024-01-29 12:30:00,436.11,436.17,435.7,436.07,4251.0,425.0288,425.0873,424.6292,424.9898,4251.0
2024-01-29 12:35:00,436.08,436.08,435.73,435.73,7757.0,424.9996,424.9996,424.6585,424.6585,7757.0
2024-01-29 12:40:00,435.89,436.22,435.88,436.22,2740.0,424.8144,425.136,424.8046,425.136,2740.0
2024-01-29 12:45:00,436.26,436.31,435.87,436.17,19517.0,425.175,425.2237,424.7949,425.0873,19517.0
2024-01-29 12:50:00,436.23,436.32,436.09,436.18,1600.0,425.1458,425.2335,425.0093,425.097,1600.0
2024-01-29 12:55:00,436.22,436.24,435.92,435.93,2520.0,425.136,425.1555,424.8436,424.8534,2520.0
2024-01-29 13:00:00,435.82,435.89,435.65,435.89,2376.0,424.7462,424.8144,424.5805,424.8144,2376.0
2024-01-29 13:05:00,435.93,436.06,435.67,436.05,654.0,424.8534,424.9801,424.6,424.9703,654.0
2024-01-29 13:10:00,435.93,436.03,435.81,435.81,1238.0,424.8534,424.9508,424.7364,424.7364,1238.0
2024-01-29 13:15:00,435.97,436.09,435.84,436.03,2419.0,424.8924,425.0093,424.7657,424.9508,2419.0
2024-01-29 13:20:00,436.04,436.36,435.97,436.31,2654.0,424.9606,425.2725,424.8924,425.2237,2654.0
2024-01-29 13:25:00,436.26,436.79,436.26,436.71,3621.0,425.175,425.6915,425.175,425.6136,3621.0
2024-01-29 13:30:00,436.73,437.0,436.73,436.99,623.0,425.633,425.8962,425.633,425.8864,623.0
2024-01-29 13:35:00,436.88,436.89,436.54,436.54,3229.0,425.7792,425.789,425.4479,425.4479,3229.0
2024-01-29 13:40:00,436.81,436.81,436.59,436.74,1200.0,425.711,425.711,425.4966,425.6428,1200.0
2024-01-29 13:45:00,436.77,436.83,436.42,436.42,7209.0,425.672,425.7305,425.3309,425.3309,7209.0
2024-01-29 13:50:00,436.38,436.44,436.27,436.42,1549.0,425.2919,425.3504,425.1847,425.3309,1549.0
2024-01-29 13:55:00,436.29,436.29,436.16,436.16,1609.0,425.2042,425.2042,425.0775,425.0775,1609.0
2024-01-29 14:00:00,436.14,436.22,435.96,436.03,803.0,425.058,425.136,424.8826,424.9508,803.0
2024-01-29 14:05:00,436.04,436.09,435.95,435.96,3292.0,424.9606,425.0093,424.8729,424.8826,3292.0
2024-01-29 14:10:00,435.96,436.06,435.87,436.06,3165.0,424.8826,424.9801,424.7949,424.9801,3165.0
2024-01-29 14:15:00,436.07,436.15,435.98,436.02,2065.0,424.9898,425.0678,424.9021,424.9411,2065.0
2024-01-29 14:20:00,436.02,436.5,436.02,436.1,2172.0,424.9411,425.4089,424.9411,425.0191,2172.0
2024-01-29 14:25:00,436.3,436.47,435.99,436.4,3803.0,425.214,425.3797,424.9119,425.3114,3803.0
2024-01-29 14:30:00,436.4,436.47,436.31,436.36,4442.0,425.3114,425.3797,425.2237,425.2725,4442.0
2024-01-29 14:35:00,436.4,436.49,436.37,436.4,2351.0,425.3114,425.3991,425.2822,425.3114,2351.0
2024-01-29 14:40:00,436.34,436.53,436.29,436.38,15900.0,425.253,425.4381,425.2042,425.2919,15900.0
2024-01-29 14:45:00,436.37,436.43,436.18,436.3,7254.0,425.2822,425.3407,425.097,425.214,7254.0
2024-01-29 14:50:00,436.3,436.35,436.08,436.08,15005.0,425.214,425.2627,424.9996,424.9996,15005.0
2024-01-29 14:55:00,436.05,436.48,435.93,436.37,3527.0,424.9703,425.3894,424.8534,425.2822,3527.0
2024-01-29 15:00:00,436.35,437.0,436.35,436.93,1679.0,425.2627,425.8962,425.2627,425.828,1679.0
2024-01-29 15:05:00,436.76,436.87,436.6,436.6,3601.0,425.6623,425.7695,425.5064,425.5064,3601.0
2024-01-29 15:10:00,436.8,436.99,436.73,436.99,3280.0,425.7013,425.8864,425.633,425.8864,3280.0
2024-01-29 15:15:00,436.85,436.99,436.57,436.58,1800.0,425.75,425.8864,425.4771,425.4869,1800.0
2024-01-29 15:20:00,436.65,437.03,436.57,436.96,4394.0,425.5551,425.9254,425.4771,425.8572,4394.0
2024-01-29 15:25:00,437.03,437.4,436.92,437.16,3915.0,425.9254,426.286,425.8182,426.0521,3915.0
2024-01-29 15:30:00,437.3,437.37,436.98,437.2,3618.0,426.1886,426.2568,425.8767,426.0911,3618.0
2024-01-29 15:35:00,437.22,437.52,437.21,437.52,2627.0,426.1106,426.403,426.1009,426.403,2627.0
2024-01-29 15:40:00,437.56,437.96,437.52,437.72,10239.0,426.442,426.8318,426.403,426.5979,10239.0
2024-01-29 15:45:00,437.71,437.92,437.69,437.92,6211.0,426.5881,426.7928,426.5687,426.7928,6211.0
2024-01-29 15:50:00,437.89,438.01,437.64,437.74,15155.0,426.7636,426.8805,426.5199,426.6174,15155.0
2024-01-29 15:55:00,437.77,438.7,437.71,438.18,43353.0,426.6466,427.553,426.5881,427.0462,43353.0
2024-01-30 09:30:00,443.0,444.0,441.98,443.06,19959.0,431.7437,432.7183,430.7497,431.8022,19959.0
2024-01-30 09:35:00,443.75,443.75,441.86,443.15,5584.0,432.4747,432.4747,430.6327,431.8899,5584.0
2024-01-30 09:40:00,442.74,443.67,442.11,442.41,3441.0,431.4903,432.3967,430.8763,431.1687,3441.0
2024-01-30 09:45:00,442.84,443.15,442.39,442.53,5352.0,431.5878,431.8899,431.1492,431.2857,5352.0
2024-01-30 09:50:00,442.36,442.51,440.42,440.69,3955.0,431.12,431.2662,429.2293,429.4924,3955.0
2024-01-30 09:55:00,440.44,440.92,440.18,440.55,8571.0,429.2488,429.7166,428.9954,429.356,8571.0
2024-01-30 10:00:00,440.4,441.61,440.4,441.33,4767.0,429.2098,430.3891,429.2098,430.1162,4767.0
2024-01-30 10:05:00,441.46,442.51,440.66,440.7,6107.0,430.2429,431.2662,429.4632,429.5022,6107.0
2024-01-30 10:10:00,441.09,441.36,440.69,441.07,3814.0,429.8823,430.1454,429.4924,429.8628,3814.0
2024-01-30 10:15:00,441.07,441.22,440.42,440.73,28210.0,429.8628,430.009,429.2293,429.5314,28210.0
2024-01-30 10:20:00,440.69,441.91,440.68,441.87,4840.0,429.4924,430.6814,429.4827,430.6424,4840.0
2024-01-30 10:25:00,442.02,443.27,442.02,443.26,4036.0,430.7886,432.0069,430.7886,431.9971,4036.0
2024-01-30 10:30:00,442.95,443.17,441.64,441.88,6518.0,431.695,431.9094,430.4183,430.6522,6518.0
2024-01-30 10:35:00,441.85,442.11,441.24,441.33,5127.0,430.623,430.8763,430.0285,430.1162,5127.0
2024-01-30 10:40:00,441.33,442.18,441.26,441.64,2376.0,430.1162,430.9446,430.0479,430.4183,2376.0
2024-01-30 10:45:00,441.72,441.86,441.38,441.57,2427.0,430.4963,430.6327,430.1649,430.3501,2427.0
2024-01-30 10:50:00,441.57,441.57,441.06,441.19,3496.0,430.3501,430.3501,429.853,429.9797,3496.0
2024-01-30 10:55:00,441.11,441.24,440.39,440.39,2721.0,429.9018,430.0285,429.2001,429.2001,2721.0
2024-01-30 11:00:00,440.56,440.73,439.68,440.0,7253.0,429.3657,429.5314,428.5081,428.82,7253.0
2024-01-30 11:05:00,439.88,440.04,439.57,439.98,4024.0,428.703,428.8589,428.4009,428.8005,4024.0
2024-01-30 11:10:00,439.98,440.39,439.79,440.39,6118.0,428.8005,429.2001,428.6153,429.2001,6118.0
2024-01-30 11:15:00,440.19,440.55,440.19,440.33,2759.0,429.0051,429.356,429.0051,429.1416,2759.0
2024-01-30 11:20:00,440.45,440.96,440.36,440.36,2700.0,429.2585,429.7556,429.1708,429.1708,2700.0
2024-01-30 11:25:00,440.34,440.65,440.26,440.41,3473.0,429.1513,429.4534,429.0734,429.2195,3473.0
2024-01-30 11:30:00,440.47,440.48,439.81,439.87,5077.0,429.278,429.2878,428.6348,428.6933,5077.0
2024-01-30 11:35:00,439.78,439.9,439.04,439.11,12063.0,428.6056,428.7225,427.8844,427.9526,12063.0
2024-01-30 11:40:00,439.13,439.81,438.86,439.5,10274.0,427.9721,428.6348,427.7089,428.3327,10274.0
2024-01-30 11:45:00,439.54,439.67,439.16,439.5,5276.0,428.3716,428.4983,428.0013,428.3327,5276.0
2024-01-30 11:50:00,439.49,439.91,439.32,439.73,5597.0,428.3229,428.7322,428.1572,428.5568,5597.0
2024-01-30 11:55:00,439.88,440.06,439.7,439.7,3616.0,428.703,428.8784,428.5276,428.5276,3616.0
2024-01-30 12:00:00,439.98,440.49,439.84,440.31,3547.0,428.8005,429.2975,428.664,429.1221,3547.0
2024-01-30 12:05:00,440.28,440.49,440.28,440.35,8354.0,429.0928,429.2975,429.0928,429.1611,8354.0
2024-01-30 12:10:00,440.36,440.36,439.67,439.85,3205.0,429.1708,429.1708,428.4983,428.6738,3205.0
2024-01-30 12:15:00,439.85,439.85,438.88,438.91,4704.0,428.6738,428.6738,427.7284,427.7577,4704.0
2024-01-30 12:20:00,438.81,439.19,438.66,439.19,5216.0,427.6602,428.0305,427.514,428.0305,5216.0
2024-01-30 12:25:00,439.01,439.01,438.18,438.18,4546.0,427.8551,427.8551,427.0462,427.0462,4546.0
2024-01-30 12:30:00,438.34,438.53,438.1,438.13,6742.0,427.2021,427.3873,426.9682,426.9975,6742.0
2024-01-30 12:35:00,437.92,438.08,437.33,437.49,5834.0,426.7928,426.9487,426.2178,426.3737,5834.0
2024-01-30 12:40:00,437.36,438.11,437.35,438.01,5000.0,426.247,426.978,426.2373,426.8805,5000.0
2024-01-30 12:45:00,437.93,438.09,437.63,437.84,10735.0,426.8026,426.9585,426.5102,426.7148,10735.0
2024-01-30 12:50:00,437.8,438.0,437.69,437.97,3630.0,426.6759,426.8708,426.5687,426.8415,3630.0
2024-01-30 12:55:00,438.09,438.59,438.09,438.59,1951.0,426.9585,427.4458,426.9585,427.4458,1951.0
2024-01-30 13:00:00,438.47,438.48,438.03,438.04,3400.0,427.3288,427.3386,426.9,426.9098,3400.0
2024-01-30 13:05:00,437.9,437.9,437.63,437.7,2648.0,426.7733,426.7733,426.5102,426.5784,2648.0
2024-01-30 13:10:00,437.89,438.08,437.85,437.85,2928.0,426.7636,426.9487,426.7246,426.7246,2928.0
2024-01-30 13:15:00,437.8,437.8,437.41,437.45,3463.0,426.6759,426.6759,426.2958,426.3348,3463.0
2024-01-30 13:20:00,437.45,438.04,437.35,437.95,12235.0,426.3348,426.9098,426.2373,426.822,12235.0
2024-01-30 13:25:00,438.06,438.06,437.46,437.46,3867.0,426.9293,426.9293,426.3445,426.3445,3867.0
2024-01-30 13:30:00,437.53,438.26,437.39,438.08,6948.0,426.4127,427.1242,426.2763,426.9487,6948.0
2024-01-30 13:35:00,438.0,438.11,437.85,437.89,7374.0,426.8708,426.978,426.7246,426.7636,7374.0
2024-01-30 13:40:00,437.9,438.69,437.9,438.62,7676.0,426.7733,427.5432,426.7733,427.475,7676.0
2024-01-30 13:45:00,438.5,438.57,438.34,438.38,4245.0,427.3581,427.4263,427.2021,427.2411,4245.0
2024-01-30 13:50:00,438.48,438.84,438.45,438.77,8189.0,427.3386,427.6894,427.3093,427.6212,8189.0
2024-01-30 13:55:00,438.89,439.17,438.88,438.99,3204.0,427.7382,428.0111,427.7284,427.8356,3204.0
2024-01-30 14:00:00,439.04,439.05,438.95,438.97,3737.0,427.8844,427.8941,427.7966,427.8161,3737.0
2024-01-30 14:05:00,438.95,439.18,438.92,438.99,3107.0,427.7966,428.0208,427.7674,427.8356,3107.0
2024-01-30 14:10:00,439.02,439.06,438.92,438.96,2546.0,427.8649,427.9038,427.7674,427.8064,2546.0
2024-01-30 14:15:00,438.92,439.08,438.68,439.04,6086.0,427.7674,427.9233,427.5335,427.8844,6086.0
2024-01-30 14:20:00,438.97,439.01,438.62,438.67,4703.0,427.8161,427.8551,427.475,427.5238,4703.0
2024-01-30 14:25:00,438.81,438.92,438.5,438.87,8980.0,427.6602,427.7674,427.3581,427.7187,8980.0
2024-01-30 14:30:00,438.87,439.91,438.87,439.91,8188.0,427.7187,428.7322,427.7187,428.7322,8188.0
2024-01-30 14:35:00,439.91,440.37,439.84,440.31,6097.0,428.7322,429.1806,428.664,429.1221,6097.0
2024-01-30 14:40:00,440.31,441.17,440.31,441.12,8701.0,429.1221,429.9602,429.1221,429.9115,8701.0
2024-01-30 14:45:00,441.18,441.28,440.79,441.27,5310.0,429.97,430.0674,429.5899,430.0577,5310.0
2024-01-30 14:50:00,441.3,442.0,441.29,442.0,4445.0,430.0869,430.7691,430.0772,430.7691,4445.0
2024-01-30 14:55:00,442.0,442.53,442.0,442.52,6879.0,430.7691,431.2857,430.7691,431.2759,6879.0
2024-01-30 15:00:00,442.62,442.76,442.08,442.27,5964.0,431.3734,431.5098,430.8471,431.0323,5964.0
2024-01-30 15:05:00,442.27,442.66,442.21,442.57,4355.0,431.0323,431.4124,430.9738,431.3247,4355.0
2024-01-30 15:10:00,442.64,442.9,442.53,442.84,5534.0,431.3929,431.6463,431.2857,431.5878,5534.0
2024-01-30 15:15:00,442.77,442.77,442.45,442.7,6251.0,431.5196,431.5196,431.2077,431.4514,6251.0
2024-01-30 15:20:00,442.69,443.02,442.69,443.0,6542.0,431.4416,431.7632,431.4416,431.7437,6542.0
2024-01-30 15:25:00,443.0,443.46,443.0,443.23,6664.0,431.7437,432.192,431.7437,431.9679,6664.0
2024-01-30 15:30:00,443.32,444.3,443.32,444.28,26286.0,432.0556,433.0107,432.0556,432.9912,26286.0
2024-01-30 15:35:00,444.26,444.84,444.21,444.73,15412.0,432.9717,433.537,432.923,433.4298,15412.0
2024-01-30 15:40:00,444.65,445.06,444.53,444.64,16065.0,433.3518,433.7514,433.2349,433.3421,16065.0
2024-01-30 15:45:00,444.78,445.0,444.55,444.72,16207.0,433.4785,433.6929,433.2543,433.42,16207.0
2024-01-30 15:50:00,444.69,444.71,443.97,444.12,18281.0,433.3908,433.4103,432.6891,432.8353,18281.0
2024-01-30 15:55:00,444.1,444.59,443.23,443.7,71353.0,432.8158,433.2933,431.9679,432.4259,71353.0
2024-01-31 09:30:00,445.38,446.33,445.0,445.89,11604.0,434.0633,434.9891,433.6929,434.5603,11604.0
2024-01-31 09:35:00,444.95,446.62,444.94,446.35,4989.0,433.6442,435.2718,433.6344,435.0086,4989.0
2024-01-31 09:40:00,446.21,446.53,444.76,444.91,4985.0,434.8722,435.184,433.459,433.6052,4985.0
2024-01-31 09:45:00,444.88,445.23,444.54,445.09,8496.0,433.576,433.9171,433.2446,433.7806,8496.0
2024-01-31 09:50:00,445.25,445.61,444.56,444.72,8131.0,433.9366,434.2874,433.2641,433.42,8131.0
2024-01-31 09:55:00,444.71,445.7,444.66,445.69,5578.0,433.4103,434.3751,433.3616,434.3654,5578.0
2024-01-31 10:00:00,445.7,446.35,445.48,446.34,4882.0,434.3751,435.0086,434.1607,434.9989,4882.0
2024-01-31 10:05:00,446.35,447.46,446.35,447.12,7298.0,435.0086,436.0904,435.0086,435.759,7298.0
2024-01-31 10:10:00,447.14,447.95,447.14,447.72,18505.0,435.7785,436.568,435.7785,436.3438,18505.0
2024-01-31 10:15:00,447.69,448.09,447.34,448.09,4475.0,436.3146,436.7044,435.9735,436.7044,4475.0
2024-01-31 10:20:00,448.09,448.91,448.08,448.61,5064.0,436.7044,437.5036,436.6947,437.2112,5064.0
2024-01-31 10:25:00,448.46,449.46,448.46,449.33,2595.0,437.065,438.0396,437.065,437.9129,2595.0
2024-01-31 10:30:00,449.19,449.59,448.84,448.84,3074.0,437.7765,438.1663,437.4353,437.4353,3074.0
2024-01-31 10:35:00,448.98,449.29,448.82,449.29,3370.0,437.5718,437.8739,437.4159,437.8739,3370.0
2024-01-31 10:40:00,449.25,449.7,449.15,449.44,3939.0,437.8349,438.2735,437.7375,438.0201,3939.0
2024-01-31 10:45:00,449.43,449.68,449.22,449.31,3013.0,438.0104,438.254,437.8057,437.8934,3013.0
2024-01-31 10:50:00,449.31,449.6,449.16,449.31,2751.0,437.8934,438.176,437.7472,437.8934,2751.0
2024-01-31 10:55:00,449.35,449.38,448.82,449.38,4874.0,437.9324,437.9616,437.4159,437.9616,4874.0
2024-01-31 11:00:00,449.18,449.48,448.93,448.93,3646.0,437.7667,438.0591,437.5231,437.5231,3646.0
2024-01-31 11:05:00,448.99,449.14,448.92,449.14,2701.0,437.5815,437.7277,437.5133,437.7277,2701.0
2024-01-31 11:10:00,449.13,449.13,448.13,448.19,3093.0,437.718,437.718,436.7434,436.8019,3093.0
2024-01-31 11:15:00,448.13,448.28,447.5,447.81,5236.0,436.7434,436.8896,436.1294,436.4315,5236.0
2024-01-31 11:20:00,448.02,448.12,447.81,448.07,5249.0,436.6362,436.7336,436.4315,436.6849,5249.0
2024-01-31 11:25:00,447.96,448.28,447.93,448.27,2980.0,436.5777,436.8896,436.5485,436.8798,2980.0
2024-01-31 11:30:00,448.3,449.04,448.29,449.04,9679.0,436.9091,437.6303,436.8993,437.6303,9679.0
2024-01-31 11:35:00,449.06,449.07,448.82,448.9,4416.0,437.6498,437.6595,437.4159,437.4938,4416.0
2024-01-31 11:40:00,448.68,448.73,448.24,448.44,9180.0,437.2794,437.3281,436.8506,437.0455,9180.0
2024-01-31 11:45:00,448.64,448.87,448.64,448.8,2402.0,437.2404,437.4646,437.2404,437.3964,2402.0
2024-01-31 11:50:00,448.77,449.2,448.76,449.2,5321.0,437.3671,437.7862,437.3574,437.7862,5321.0
2024-01-31 11:55:00,449.2,449.23,448.94,449.04,2791.0,437.7862,437.8154,437.5328,437.6303,2791.0
2024-01-31 12:00:00,448.94,449.07,448.67,448.69,3882.0,437.5328,437.6595,437.2697,437.2892,3882.0
2024-01-31 12:05:00,448.71,448.92,448.67,448.85,4375.0,437.3086,437.5133,437.2697,437.4451,4375.0
2024-01-31 12:10:00,448.79,448.99,448.78,448.93,2539.0,437.3866,437.5815,437.3769,437.5231,2539.0
2024-01-31 12:15:00,448.91,448.96,448.39,448.4,6778.0,437.5036,437.5523,436.9968,437.0065,6778.0
2024-01-31 12:20:00,448.19,448.4,448.11,448.4,1610.0,436.8019,437.0065,436.7239,437.0065,1610.0
2024-01-31 12:25:00,448.48,448.72,448.38,448.69,1739.0,437.0845,437.3184,436.987,437.2892,1739.0
2024-01-31 12:30:00,448.71,448.73,448.18,448.19,4334.0,437.3086,437.3281,436.7921,436.8019,4334.0
2024-01-31 12:35:00,448.12,448.12,447.95,447.97,2566.0,436.7336,436.7336,436.568,436.5874,2566.0
2024-01-31 12:40:00,447.69,447.91,447.65,447.91,2743.0,436.3146,436.529,436.2756,436.529,2743.0
2024-01-31 12:45:00,447.79,447.79,447.53,447.56,1983.0,436.412,436.412,436.1586,436.1879,1983.0
2024-01-31 12:50:00,447.58,447.65,447.3,447.62,3281.0,436.2074,436.2756,435.9345,436.2463,3281.0
2024-01-31 12:55:00,447.5,447.53,447.45,447.52,1560.0,436.1294,436.1586,436.0807,436.1489,1560.0
2024-01-31 13:00:00,447.57,447.85,447.52,447.66,2681.0,436.1976,436.4705,436.1489,436.2853,2681.0
2024-01-31 13:05:00,447.78,447.88,447.51,447.56,3200.0,436.4023,436.4997,436.1391,436.1879,3200.0
2024-01-31 13:10:00,447.53,447.63,447.32,447.45,1930.0,436.1586,436.2561,435.954,436.0807,1930.0
2024-01-31 13:15:00,447.46,447.53,447.35,447.45,1200.0,436.0904,436.1586,435.9832,436.0807,1200.0
2024-01-31 13:20:00,447.38,447.47,447.25,447.26,3424.0,436.0124,436.1002,435.8857,435.8955,3424.0
2024-01-31 13:25:00,447.22,447.39,447.11,447.39,3485.0,435.8565,436.0222,435.7493,436.0222,3485.0
2024-01-31 13:30:00,447.26,447.29,447.14,447.26,3000.0,435.8955,435.9247,435.7785,435.8955,3000.0
2024-01-31 13:35:00,447.14,447.46,447.14,447.35,4613.0,435.7785,436.0904,435.7785,435.9832,4613.0
2024-01-31 13:40:00,447.32,447.49,447.32,447.46,4145.0,435.954,436.1196,435.954,436.0904,4145.0
2024-01-31 13:45:00,447.43,448.1,447.36,448.1,6817.0,436.0612,436.7141,435.9929,436.7141,6817.0
2024-01-31 13:50:00,448.21,448.31,447.19,447.24,14301.0,436.8214,436.9188,435.8273,435.876,14301.0
2024-01-31 13:55:00,447.32,447.69,447.23,447.69,3543.0,435.954,436.3146,435.8663,436.3146,3543.0
2024-01-31 14:00:00,447.58,447.58,447.05,447.39,3537.0,436.2074,436.2074,435.6908,436.0222,3537.0
2024-01-31 14:05:00,447.55,447.67,447.28,447.4,6842.0,436.1781,436.2951,435.915,436.0319,6842.0
2024-01-31 14:10:00,447.4,448.03,447.17,447.86,2638.0,436.0319,436.6459,435.8078,436.4802,2638.0
2024-01-31 14:15:00,447.92,447.99,447.76,447.77,1770.0,436.5387,436.6069,436.3828,436.3925,1770.0
2024-01-31 14:20:00,447.75,447.9,447.69,447.78,6971.0,436.373,436.5192,436.3146,436.4023,6971.0
2024-01-31 14:25:00,447.79,448.04,447.77,447.98,7550.0,436.412,436.6557,436.3925,436.5972,7550.0
2024-01-31 14:30:00,447.84,448.18,447.8,447.8,6292.0,436.4608,436.7921,436.4218,436.4218,6292.0
2024-01-31 14:35:00,447.71,448.03,447.63,447.87,5736.0,436.3341,436.6459,436.2561,436.49,5736.0
2024-01-31 14:40:00,448.03,448.15,447.73,448.01,7829.0,436.6459,436.7629,436.3535,436.6264,7829.0
2024-01-31 14:45:00,448.09,448.09,447.64,447.81,8713.0,436.7044,436.7044,436.2658,436.4315,8713.0
2024-01-31 14:50:00,447.81,447.86,447.42,447.55,11728.0,436.4315,436.4802,436.0514,436.1781,11728.0
2024-01-31 14:55:00,447.67,447.98,447.66,447.93,9830.0,436.2951,436.5972,436.2853,436.5485,9830.0
2024-01-31 15:00:00,447.9,448.08,447.38,447.44,13003.0,436.5192,436.6947,436.0124,436.0709,13003.0
2024-01-31 15:05:00,447.46,447.74,446.59,447.02,6253.0,436.0904,436.3633,435.2425,435.6616,6253.0
2024-01-31 15:10:00,447.06,447.8,446.95,447.8,4929.0,435.7006,436.4218,435.5934,436.4218,4929.0
2024-01-31 15:15:00,447.7,448.03,447.25,447.39,10465.0,436.3243,436.6459,435.8857,436.0222,10465.0
2024-01-31 15:20:00,447.42,447.75,447.36,447.37,4819.0,436.0514,436.373,435.9929,436.0027,4819.0
2024-01-31 15:25:00,447.38,447.56,447.18,447.56,7328.0,436.0124,436.1879,435.8175,436.1879,7328.0
2024-01-31 15:30:00,447.6,447.6,447.28,447.3,8817.0,436.2269,436.2269,435.915,435.9345,8817.0
2024-01-31 15:35:00,447.27,447.45,447.19,447.34,8531.0,435.9052,436.0807,435.8273,435.9735,8531.0
2024-01-31 15:40:00,447.34,447.7,447.33,447.49,15354.0,435.9735,436.3243,435.9637,436.1196,15354.0
2024-01-31 15:45:00,447.56,447.57,446.97,447.32,13886.0,436.1879,436.1976,435.6129,435.954,13886.0
2024-01-31 15:50:00,446.92,447.16,446.01,446.62,11801.0,435.5641,435.798,434.6773,435.2718,11801.0
2024-01-31 15:55:00,446.7,447.87,446.3,446.4,97420.0,435.3497,436.49,434.9599,435.0573,97420.0
2024-02-01 09:30:00,446.77,447.11,443.94,444.91,12470.0,435.4179,435.7493,432.6598,433.6052,12470.0
2024-02-01 09:35:00,444.81,444.87,443.46,444.12,9318.0,433.5077,433.5662,432.192,432.8353,9318.0
2024-02-01 09:40:00,444.64,447.16,443.98,447.16,6562.0,433.3421,435.798,432.6988,435.798,6562.0
2024-02-01 09:45:00,446.57,447.2,446.4,446.41,4543.0,435.223,435.837,435.0573,435.0671,4543.0
2024-02-01 09:50:00,446.36,446.76,446.17,446.76,3124.0,435.0184,435.4082,434.8332,435.4082,3124.0
2024-02-01 09:55:00,447.06,447.29,445.64,445.65,3894.0,435.7006,435.9247,434.3167,434.3264,3894.0
2024-02-01 10:00:00,445.11,446.27,445.05,445.72,3803.0,433.8001,434.9306,433.7416,434.3946,3803.0
2024-02-01 10:05:00,445.44,445.45,443.91,444.0,5365.0,434.1217,434.1315,432.6306,432.7183,5365.0
2024-02-01 10:10:00,443.94,444.2,443.16,443.16,4770.0,432.6598,432.9132,431.8997,431.8997,4770.0
2024-02-01 10:15:00,443.0,443.98,442.91,443.67,7606.0,431.7437,432.6988,431.656,432.3967,7606.0
2024-02-01 10:20:00,443.33,443.4,442.74,443.15,3382.0,432.0653,432.1336,431.4903,431.8899,3382.0
2024-02-01 10:25:00,443.18,444.36,443.16,444.17,3568.0,431.9192,433.0692,431.8997,432.884,3568.0
2024-02-01 10:30:00,444.08,444.08,443.42,443.42,4429.0,432.7963,432.7963,432.1531,432.1531,4429.0
2024-02-01 10:35:00,443.26,444.02,443.15,444.0,3657.0,431.9971,432.7378,431.8899,432.7183,3657.0
2024-02-01 10:40:00,443.88,444.14,443.54,443.66,4229.0,432.6014,432.8548,432.27,432.387,4229.0
2024-02-01 10:45:00,443.68,444.7,443.5,444.69,4558.0,432.4065,433.4005,432.231,433.3908,4558.0
2024-02-01 10:50:00,444.82,444.82,444.15,444.36,4009.0,433.5175,433.5175,432.8645,433.0692,4009.0
2024-02-01 10:55:00,444.38,445.16,444.26,444.92,5609.0,433.0887,433.8488,432.9717,433.6149,5609.0
2024-02-01 11:00:00,444.96,444.96,443.9,444.14,3395.0,433.6539,433.6539,432.6209,432.8548,3395.0
2024-02-01 11:05:00,444.13,444.51,443.92,444.51,2198.0,432.845,433.2154,432.6404,433.2154,2198.0
2024-02-01 11:10:00,444.38,444.38,443.89,443.9,7685.0,433.0887,433.0887,432.6111,432.6209,7685.0
2024-02-01 11:15:00,443.88,444.23,443.33,443.61,6748.0,432.6014,432.9425,432.0653,432.3382,6748.0
2024-02-01 11:20:00,443.52,443.78,442.7,443.42,4829.0,432.2505,432.5039,431.4514,432.1531,4829.0
2024-02-01 11:25:00,443.14,444.21,443.13,444.21,4332.0,431.8802,432.923,431.8704,432.923,4332.0
2024-02-01 11:30:00,444.28,444.73,444.24,444.57,4196.0,432.9912,433.4298,432.9522,433.2738,4196.0
2024-02-01 11:35:00,444.36,444.61,444.33,444.61,1120.0,433.0692,433.3128,433.0399,433.3128,1120.0
2024-02-01 11:40:00,444.48,444.64,444.45,444.47,1509.0,433.1861,433.3421,433.1569,433.1764,1509.0
2024-02-01 11:45:00,444.51,444.62,444.25,444.34,5020.0,433.2154,433.3226,432.962,433.0497,5020.0
2024-02-01 11:50:00,444.33,444.48,443.94,444.45,2915.0,433.0399,433.1861,432.6598,433.1569,2915.0
2024-02-01 11:55:00,444.43,445.2,444.43,445.2,1402.0,433.1374,433.8878,433.1374,433.8878,1402.0
2024-02-01 12:00:00,445.34,446.38,445.31,446.38,5215.0,434.0243,435.0379,433.995,435.0379,5215.0
2024-02-01 12:05:00,446.45,446.48,446.21,446.3,1560.0,435.1061,435.1353,434.8722,434.9599,1560.0
2024-02-01 12:10:00,446.09,446.85,446.08,446.85,4503.0,434.7552,435.4959,434.7455,435.4959,4503.0
2024-02-01 12:15:00,446.85,446.89,446.8,446.89,3175.0,435.4959,435.5349,435.4472,435.5349,3175.0
2024-02-01 12:20:00,447.04,447.19,447.04,447.11,1991.0,435.6811,435.8273,435.6811,435.7493,1991.0
2024-02-01 12:25:00,447.06,447.48,446.86,447.48,1920.0,435.7006,436.1099,435.5057,436.1099,1920.0
2024-02-01 12:30:00,447.48,447.57,447.31,447.56,1274.0,436.1099,436.1976,435.9442,436.1879,1274.0
2024-02-01 12:35:00,447.58,447.77,447.05,447.05,3167.0,436.2074,436.3925,435.6908,435.6908,3167.0
2024-02-01 12:40:00,447.05,447.13,446.03,446.18,3348.0,435.6908,435.7688,434.6967,434.8429,3348.0
2024-02-01 12:45:00,445.91,446.09,444.79,445.27,7002.0,434.5798,434.7552,433.4883,433.9561,7002.0
2024-02-01 12:50:00,445.12,445.16,443.88,443.98,19439.0,433.8099,433.8488,432.6014,432.6988,19439.0
2024-02-01 12:55:00,443.97,443.97,443.52,443.83,4608.0,432.6891,432.6891,432.2505,432.5526,4608.0
2024-02-01 13:00:00,443.8,443.93,442.91,443.1,8745.0,432.5234,432.6501,431.656,431.8412,8745.0
2024-02-01 13:05:00,443.07,443.51,442.7,443.4,6725.0,431.812,432.2408,431.4514,432.1336,6725.0
2024-02-01 13:10:00,443.4,443.5,442.76,443.03,5143.0,432.1336,432.231,431.5098,431.773,5143.0
2024-02-01 13:15:00,442.98,443.86,442.7,443.6,8437.0,431.7242,432.5819,431.4514,432.3285,8437.0
2024-02-01 13:20:00,443.57,443.72,442.89,443.07,2269.0,432.2993,432.4454,431.6365,431.812,2269.0
2024-02-01 13:25:00,443.01,443.94,443.01,443.94,3849.0,431.7535,432.6598,431.7535,432.6598,3849.0
2024-02-01 13:30:00,443.66,444.33,443.65,443.85,6151.0,432.387,433.0399,432.3772,432.5721,6151.0
2024-02-01 13:35:00,444.14,445.48,444.14,445.13,16729.0,432.8548,434.1607,432.8548,433.8196,16729.0
2024-02-01 13:40:00,445.11,445.59,444.64,444.77,4017.0,433.8001,434.2679,433.3421,433.4688,4017.0
2024-02-01 13:45:00,444.61,445.31,444.6,445.07,4168.0,433.3128,433.995,433.3031,433.7611,4168.0
2024-02-01 13:50:00,444.86,445.23,444.77,444.77,9876.0,433.5565,433.9171,433.4688,433.4688,9876.0
2024-02-01 13:55:00,444.81,445.06,444.45,444.64,2726.0,433.5077,433.7514,433.1569,433.3421,2726.0
2024-02-01 14:00:00,444.62,444.65,444.39,444.41,3619.0,433.3226,433.3518,433.0984,433.1179,3619.0
2024-02-01 14:05:00,444.25,444.38,444.07,444.28,2541.0,432.962,433.0887,432.7865,432.9912,2541.0
2024-02-01 14:10:00,444.36,444.38,444.0,444.0,2015.0,433.0692,433.0887,432.7183,432.7183,2015.0
2024-02-01 14:15:00,443.94,444.11,443.93,444.08,1712.0,432.6598,432.8255,432.6501,432.7963,1712.0
2024-02-01 14:20:00,444.04,444.15,443.98,443.98,2790.0,432.7573,432.8645,432.6988,432.6988,2790.0
2024-02-01 14:25:00,444.02,444.16,443.85,444.16,2856.0,432.7378,432.8743,432.5721,432.8743,2856.0
2024-02-01 14:30:00,444.1,444.16,443.7,443.73,2458.0,432.8158,432.8743,432.4259,432.4552,2458.0
2024-02-01 14:35:00,443.73,443.85,443.61,443.61,2125.0,432.4552,432.5721,432.3382,432.3382,2125.0
2024-02-01 14:40:00,443.51,443.58,443.29,443.52,2623.0,432.2408,432.309,432.0264,432.2505,2623.0
2024-02-01 14:45:00,443.37,443.53,443.23,443.33,3700.0,432.1043,432.2603,431.9679,432.0653,3700.0
2024-02-01 14:50:00,443.33,443.33,442.79,442.84,6125.0,432.0653,432.0653,431.5391,431.5878,6125.0
2024-02-01 14:55:00,442.94,443.41,442.76,443.41,20621.0,431.6853,432.1433,431.5098,432.1433,20621.0
2024-02-01 15:00:00,443.67,444.22,443.47,444.22,2851.0,432.3967,432.9327,432.2018,432.9327,2851.0
2024-02-01 15:05:00,444.13,444.29,444.04,444.27,1863.0,432.845,433.001,432.7573,432.9815,1863.0
2024-02-01 15:10:00,444.2,444.89,444.07,444.81,4271.0,432.9132,433.5857,432.7865,433.5077,4271.0
2024-02-01 15:15:00,444.73,445.05,444.51,445.0,3743.0,433.4298,433.7416,433.2154,433.6929,3743.0
2024-02-01 15:20:00,444.88,444.88,444.17,444.24,11588.0,433.576,433.576,432.884,432.9522,11588.0
2024-02-01 15:25:00,444.35,444.66,444.29,444.65,3373.0,433.0594,433.3616,433.001,433.3518,3373.0
2024-02-01 15:30:00,444.66,444.9,444.41,444.41,5917.0,433.3616,433.5955,433.1179,433.1179,5917.0
2024-02-01 15:35:00,444.42,444.57,444.07,444.21,4760.0,433.1277,433.2738,432.7865,432.923,4760.0
2024-02-01 15:40:00,444.21,444.33,443.97,443.99,4254.0,432.923,433.0399,432.6891,432.7086,4254.0
2024-02-01 15:45:00,444.03,444.26,443.85,443.85,6128.0,432.7476,432.9717,432.5721,432.5721,6128.0
2024-02-01 15:50:00,444.02,444.46,443.89,444.07,5866.0,432.7378,433.1666,432.6111,432.7865,5866.0
2024-02-01 15:55:00,443.97,446.19,443.96,446.19,133888.0,432.6891,434.8527,432.6793,434.8527,133888.0
2024-02-02 09:30:00,445.78,447.69,444.12,446.22,12286.0,434.4531,436.3146,432.8353,434.8819,12286.0
2024-02-02 09:35:00,445.17,445.28,443.67,445.21,2855.0,433.8586,433.9658,432.3967,433.8976,2855.0
2024-02-02 09:40:00,444.72,445.21,443.42,443.43,2576.0,433.42,433.8976,432.1531,432.1628,2576.0
2024-02-02 09:45:00,443.85,443.85,441.5,442.06,6843.0,432.5721,432.5721,430.2818,430.8276,6843.0
2024-02-02 09:50:00,441.91,443.58,441.91,443.16,3503.0,430.6814,432.309,430.6814,431.8997,3503.0
2024-02-02 09:55:00,443.68,444.22,443.29,444.11,2352.0,432.4065,432.9327,432.0264,432.8255,2352.0
2024-02-02 10:00:00,444.5,445.41,443.83,445.41,15725.0,433.2056,434.0925,432.5526,434.0925,15725.0
2024-02-02 10:05:00,445.26,445.27,443.45,443.61,2997.0,433.9463,433.9561,432.1823,432.3382,2997.0
2024-02-02 10:10:00,443.77,443.89,443.48,443.89,3924.0,432.4942,432.6111,432.2115,432.6111,3924.0
2024-02-02 10:15:00,443.99,444.0,443.1,443.3,3355.0,432.7086,432.7183,431.8412,432.0361,3355.0
2024-02-02 10:20:00,443.3,443.62,443.3,443.5,3001.0,432.0361,432.348,432.0361,432.231,3001.0
2024-02-02 10:25:00,443.62,444.29,443.62,443.82,3498.0,432.348,433.001,432.348,432.5429,3498.0
2024-02-02 10:30:00,444.11,444.26,443.74,443.75,1368.0,432.8255,432.9717,432.4649,432.4747,1368.0
2024-02-02 10:35:00,443.95,444.24,443.74,443.74,2200.0,432.6696,432.9522,432.4649,432.4649,2200.0
2024-02-02 10:40:00,443.97,444.13,443.79,443.89,2746.0,432.6891,432.845,432.5137,432.6111,2746.0
2024-02-02 10:45:00,444.14,444.27,444.04,444.08,2411.0,432.8548,432.9815,432.7573,432.7963,2411.0
2024-02-02 10:50:00,444.08,444.7,443.97,444.7,8947.0,432.7963,433.4005,432.6891,433.4005,8947.0
2024-02-02 10:55:00,444.87,444.87,444.2,444.38,3663.0,433.5662,433.5662,432.9132,433.0887,3663.0
2024-02-02 11:00:00,444.18,444.18,443.82,443.82,1430.0,432.8938,432.8938,432.5429,432.5429,1430.0
2024-02-02 11:05:00,443.99,444.14,443.74,443.9,1390.0,432.7086,432.8548,432.4649,432.6209,1390.0
2024-02-02 11:10:00,443.77,444.07,443.6,443.98,3542.0,432.4942,432.7865,432.3285,432.6988,3542.0
2024-02-02 11:15:00,444.0,444.34,443.97,444.34,2387.0,432.7183,433.0497,432.6891,433.0497,2387.0
2024-02-02 11:20:00,444.23,444.23,443.91,443.97,3151.0,432.9425,432.9425,432.6306,432.6891,3151.0
2024-02-02 11:25:00,443.97,444.67,443.61,444.59,26912.0,432.6891,433.3713,432.3382,433.2933,26912.0
2024-02-02 11:30:00,444.58,444.58,444.01,444.44,2645.0,433.2836,433.2836,432.7281,433.1471,2645.0
2024-02-02 11:35:00,444.39,444.46,444.2,444.23,1914.0,433.0984,433.1666,432.9132,432.9425,1914.0
2024-02-02 11:40:00,444.35,444.51,444.18,444.41,20235.0,433.0594,433.2154,432.8938,433.1179,20235.0
2024-02-02 11:45:00,444.56,444.64,444.14,444.36,7879.0,433.2641,433.3421,432.8548,433.0692,7879.0
2024-02-02 11:50:00,444.35,444.35,444.05,444.05,1695.0,433.0594,433.0594,432.7671,432.7671,1695.0
2024-02-02 11:55:00,444.05,444.05,443.57,443.79,6984.0,432.7671,432.7671,432.2993,432.5137,6984.0
2024-02-02 12:00:00,443.82,443.91,443.73,443.73,2559.0,432.5429,432.6306,432.4552,432.4552,2559.0
2024-02-02 12:05:00,443.94,443.95,443.79,443.8,1903.0,432.6598,432.6696,432.5137,432.5234,1903.0
2024-02-02 12:10:00,443.91,444.23,443.85,444.13,7875.0,432.6306,432.9425,432.5721,432.845,7875.0
2024-02-02 12:15:00,444.14,444.46,444.14,444.36,2353.0,432.8548,433.1666,432.8548,433.0692,2353.0
2024-02-02 12:20:00,444.36,444.45,444.15,444.26,3621.0,433.0692,433.1569,432.8645,432.9717,3621.0
2024-02-02 12:25:00,444.28,444.28,443.89,443.96,3223.0,432.9912,432.9912,432.6111,432.6793,3223.0
2024-02-02 12:30:00,443.91,444.07,443.79,443.79,2092.0,432.6306,432.7865,432.5137,432.5137,2092.0
2024-02-02 12:35:00,443.88,443.96,443.87,443.93,700.0,432.6014,432.6793,432.5916,432.6501,700.0
2024-02-02 12:40:00,443.86,444.05,443.12,443.15,4778.0,432.5819,432.7671,431.8607,431.8899,4778.0
2024-02-02 12:45:00,443.19,443.5,443.1,443.5,8109.0,431.9289,432.231,431.8412,432.231,8109.0
2024-02-02 12:50:00,443.37,443.67,443.33,443.55,5527.0,432.1043,432.3967,432.0653,432.2798,5527.0
2024-02-02 12:55:00,443.58,444.1,443.57,444.09,1900.0,432.309,432.8158,432.2993,432.806,1900.0
2024-02-02 13:00:00,444.16,444.6,444.15,444.52,4276.0,432.8743,433.3031,432.8645,433.2251,4276.0
2024-02-02 13:05:00,444.59,444.66,444.48,444.63,8866.0,433.2933,433.3616,433.1861,433.3323,8866.0
2024-02-02 13:10:00,444.62,444.67,444.56,444.6,3018.0,433.3226,433.3713,433.2641,433.3031,3018.0
2024-02-02 13:15:00,444.54,444.98,444.46,444.91,7229.0,433.2446,433.6734,433.1666,433.6052,7229.0
2024-02-02 13:20:00,444.81,445.13,444.81,445.0,2990.0,433.5077,433.8196,433.5077,433.6929,2990.0
2024-02-02 13:25:00,444.92,445.03,444.72,444.72,2944.0,433.6149,433.7222,433.42,433.42,2944.0
2024-02-02 13:30:00,444.68,444.75,444.27,444.42,4206.0,433.381,433.4493,432.9815,433.1277,4206.0
2024-02-02 13:35:00,444.42,444.76,444.35,444.69,5193.0,433.1277,433.459,433.0594,433.3908,5193.0
2024-02-02 13:40:00,444.65,444.76,444.6,444.63,3280.0,433.3518,433.459,433.3031,433.3323,3280.0
2024-02-02 13:45:00,444.63,444.88,444.53,444.8,6325.0,433.3323,433.576,433.2349,433.498,6325.0
2024-02-02 13:50:00,444.8,445.27,444.79,445.1,5420.0,433.498,433.9561,433.4883,433.7904,5420.0
2024-02-02 13:55:00,445.08,445.26,444.7,444.7,3403.0,433.7709,433.9463,433.4005,433.4005,3403.0
2024-02-02 14:00:00,444.77,445.23,444.67,445.03,4170.0,433.4688,433.9171,433.3713,433.7222,4170.0
2024-02-02 14:05:00,445.0,445.33,445.0,445.24,3330.0,433.6929,434.0145,433.6929,433.9268,3330.0
2024-02-02 14:10:00,445.37,445.37,444.97,445.21,8131.0,434.0535,434.0535,433.6637,433.8976,8131.0
2024-02-02 14:15:00,445.19,445.5,445.1,445.25,6683.0,433.8781,434.1802,433.7904,433.9366,6683.0
2024-02-02 14:20:00,445.28,445.57,445.21,445.22,6458.0,433.9658,434.2484,433.8976,433.9073,6458.0
2024-02-02 14:25:00,445.37,445.39,445.17,445.3,10463.0,434.0535,434.073,433.8586,433.9853,10463.0
2024-02-02 14:30:00,445.31,445.39,444.91,445.21,13102.0,433.995,434.073,433.6052,433.8976,13102.0
2024-02-02 14:35:00,445.25,445.5,445.17,445.44,5579.0,433.9366,434.1802,433.8586,434.1217,5579.0
2024-02-02 14:40:00,445.56,446.19,445.48,446.19,5260.0,434.2387,434.8527,434.1607,434.8527,5260.0
2024-02-02 14:45:00,446.05,446.08,445.43,445.57,10672.0,434.7162,434.7455,434.112,434.2484,10672.0
2024-02-02 14:50:00,445.57,445.79,445.43,445.76,9495.0,434.2484,434.4628,434.112,434.4336,9495.0
2024-02-02 14:55:00,445.79,446.21,445.73,446.21,6335.0,434.4628,434.8722,434.4044,434.8722,6335.0
2024-02-02 15:00:00,446.25,446.7,446.25,446.39,11043.0,434.9112,435.3497,434.9112,435.0476,11043.0
2024-02-02 15:05:00,446.5,447.34,446.49,447.27,6363.0,435.1548,435.9735,435.1451,435.9052,6363.0
2024-02-02 15:10:00,447.19,447.35,446.72,447.0,14729.0,435.8273,435.9832,435.3692,435.6421,14729.0
2024-02-02 15:15:00,447.06,447.19,446.97,447.19,8451.0,435.7006,435.8273,435.6129,435.8273,8451.0
2024-02-02 15:20:00,447.19,447.74,447.19,447.32,13220.0,435.8273,436.3633,435.8273,435.954,13220.0
2024-02-02 15:25:00,447.34,447.43,447.08,447.33,20938.0,435.9735,436.0612,435.7201,435.9637,20938.0
2024-02-02 15:30:00,447.29,447.38,446.72,446.83,9128.0,435.9247,436.0124,435.3692,435.4764,9128.0
2024-02-02 15:35:00,446.78,446.78,446.1,446.12,23391.0,435.4277,435.4277,434.765,434.7845,23391.0
2024-02-02 15:40:00,446.1,446.17,445.67,446.0,14027.0,434.765,434.8332,434.3459,434.6675,14027.0
2024-02-02 15:45:00,445.93,446.04,445.37,445.74,17106.0,434.5993,434.7065,434.0535,434.4141,17106.0
2024-02-02 15:50:00,445.73,446.86,445.7,446.85,38011.0,434.4044,435.5057,434.3751,435.4959,38011.0
2024-02-02 15:55:00,446.55,447.46,446.39,446.45,102825.0,435.2035,436.0904,435.0476,435.1061,102825.0
2024-02-05 09:30:00,443.93,445.82,441.14,444.48,16959.0,432.6501,434.4921,429.931,433.1861,16959.0
2024-02-05 09:35:00,444.55,445.08,443.06,443.99,8433.0,433.2543,433.7709,431.8022,432.7086,8433.0
2024-02-05 09:40:00,443.95,443.95,442.19,442.21,4308.0,432.6696,432.6696,430.9543,430.9738,4308.0
2024-02-05 09:45:00,442.5,442.84,441.98,441.98,3606.0,431.2564,431.5878,430.7497,430.7497,3606.0
2024-02-05 09:50:00,442.11,442.71,441.88,442.06,9503.0,430.8763,431.4611,430.6522,430.8276,9503.0
2024-02-05 09:55:00,441.9,441.93,441.15,441.81,5032.0,430.6717,430.7009,429.9407,430.584,5032.0
2024-02-05 10:00:00,442.03,442.4,441.56,442.13,2802.0,430.7984,431.159,430.3403,430.8958,2802.0
2024-02-05 10:05:00,442.27,442.71,442.13,442.22,3606.0,431.0323,431.4611,430.8958,430.9836,3606.0
2024-02-05 10:10:00,442.2,442.4,441.81,442.18,7167.0,430.9641,431.159,430.584,430.9446,7167.0
2024-02-05 10:15:00,442.53,442.53,441.13,441.25,3814.0,431.2857,431.2857,429.9212,430.0382,3814.0
2024-02-05 10:20:00,441.25,441.65,440.65,440.84,8463.0,430.0382,430.428,429.4534,429.6386,8463.0
2024-02-05 10:25:00,440.63,441.19,440.23,440.58,6493.0,429.434,429.9797,429.0441,429.3852,6493.0
2024-02-05 10:30:00,440.45,441.3,440.28,441.27,7162.0,429.2585,430.0869,429.0928,430.0577,7162.0
2024-02-05 10:35:00,441.32,441.49,441.14,441.49,1823.0,430.1064,430.2721,429.931,430.2721,1823.0
2024-02-05 10:40:00,441.64,441.74,441.1,441.1,1995.0,430.4183,430.5157,429.892,429.892,1995.0
2024-02-05 10:45:00,441.08,441.18,440.8,440.97,2370.0,429.8725,429.97,429.5996,429.7653,2370.0
2024-02-05 10:50:00,440.98,441.97,440.95,441.8,2911.0,429.7751,430.7399,429.7458,430.5742,2911.0
2024-02-05 10:55:00,441.79,441.79,440.97,441.16,2471.0,430.5645,430.5645,429.7653,429.9505,2471.0
2024-02-05 11:00:00,441.27,442.02,441.26,441.65,4241.0,430.0577,430.7886,430.0479,430.428,4241.0
2024-02-05 11:05:00,441.56,441.99,441.5,441.96,3076.0,430.3403,430.7594,430.2818,430.7302,3076.0
2024-02-05 11:10:00,441.82,442.28,441.82,442.11,4764.0,430.5937,431.042,430.5937,430.8763,4764.0
2024-02-05 11:15:00,442.3,442.31,441.64,441.81,13998.0,431.0615,431.0713,430.4183,430.584,13998.0
2024-02-05 11:20:00,441.81,442.14,441.63,442.0,4516.0,430.584,430.9056,430.4085,430.7691,4516.0
2024-02-05 11:25:00,442.08,442.43,442.08,442.42,4056.0,430.8471,431.1882,430.8471,431.1785,4056.0
2024-02-05 11:30:00,442.38,442.78,442.38,442.78,3448.0,431.1395,431.5293,431.1395,431.5293,3448.0
2024-02-05 11:35:00,442.88,442.96,442.03,442.08,9399.0,431.6268,431.7047,430.7984,430.8471,9399.0
2024-02-05 11:40:00,441.93,442.02,441.34,441.48,7084.0,430.7009,430.7886,430.1259,430.2624,7084.0
2024-02-05 11:45:00,441.44,441.45,441.09,441.3,4699.0,430.2234,430.2331,429.8823,430.0869,4699.0
2024-02-05 11:50:00,441.29,441.29,440.84,441.2,3759.0,430.0772,430.0772,429.6386,429.9895,3759.0
2024-02-05 11:55:00,441.2,441.27,440.81,440.92,3513.0,429.9895,430.0577,429.6094,429.7166,3513.0
2024-02-05 12:00:00,440.91,440.93,440.6,440.73,1454.0,429.7068,429.7263,429.4047,429.5314,1454.0
2024-02-05 12:05:00,440.78,440.78,440.32,440.33,15002.0,429.5801,429.5801,429.1318,429.1416,15002.0
2024-02-05 12:10:00,440.28,440.88,440.23,440.81,2005.0,429.0928,429.6776,429.0441,429.6094,2005.0
2024-02-05 12:15:00,440.98,441.5,440.98,441.46,2906.0,429.7751,430.2818,429.7751,430.2429,2906.0
2024-02-05 12:20:00,441.49,441.59,441.3,441.46,3839.0,430.2721,430.3696,430.0869,430.2429,3839.0
2024-02-05 12:25:00,441.31,441.31,441.18,441.29,1840.0,430.0967,430.0967,429.97,430.0772,1840.0
2024-02-05 12:30:00,441.37,441.61,441.34,441.48,2300.0,430.1552,430.3891,430.1259,430.2624,2300.0
2024-02-05 12:35:00,441.4,441.47,441.35,441.45,1100.0,430.1844,430.2526,430.1357,430.2331,1100.0
2024-02-05 12:40:00,441.67,442.11,441.55,442.09,9442.0,430.4475,430.8763,430.3306,430.8569,9442.0
2024-02-05 12:45:00,441.94,441.95,441.54,441.74,2894.0,430.7107,430.7204,430.3208,430.5157,2894.0
2024-02-05 12:50:00,441.74,441.78,441.44,441.5,1500.0,430.5157,430.5547,430.2234,430.2818,1500.0
2024-02-05 12:55:00,441.62,441.63,441.46,441.63,2084.0,430.3988,430.4085,430.2429,430.4085,2084.0
2024-02-05 13:00:00,441.73,442.01,441.58,441.87,3382.0,430.506,430.7789,430.3598,430.6424,3382.0
2024-02-05 13:05:00,441.85,442.01,441.85,441.94,6290.0,430.623,430.7789,430.623,430.7107,6290.0
2024-02-05 13:10:00,442.07,442.32,442.07,442.24,1697.0,430.8374,431.081,430.8374,431.003,1697.0
2024-02-05 13:15:00,442.27,442.67,442.27,442.67,1251.0,431.0323,431.4221,431.0323,431.4221,1251.0
2024-02-05 13:20:00,442.72,442.88,442.57,442.83,1736.0,431.4708,431.6268,431.3247,431.5781,1736.0
2024-02-05 13:25:00,442.89,442.95,442.62,442.63,5055.0,431.6365,431.695,431.3734,431.3831,5055.0
2024-02-05 13:30:00,442.68,442.68,442.21,442.28,5086.0,431.4319,431.4319,430.9738,431.042,5086.0
2024-02-05 13:35:00,442.5,443.11,442.5,442.92,4728.0,431.2564,431.8509,431.2564,431.6658,4728.0
2024-02-05 13:40:00,442.94,442.97,442.76,442.97,2501.0,431.6853,431.7145,431.5098,431.7145,2501.0
2024-02-05 13:45:00,443.1,443.23,443.07,443.22,2788.0,431.8412,431.9679,431.812,431.9581,2788.0
2024-02-05 13:50:00,443.3,443.41,443.16,443.25,1603.0,432.0361,432.1433,431.8997,431.9874,1603.0
2024-02-05 13:55:00,443.35,443.61,443.35,443.61,4250.0,432.0848,432.3382,432.0848,432.3382,4250.0
2024-02-05 14:00:00,443.69,443.82,443.61,443.77,2700.0,432.4162,432.5429,432.3382,432.4942,2700.0
2024-02-05 14:05:00,443.69,443.88,443.51,443.52,4197.0,432.4162,432.6014,432.2408,432.2505,4197.0
2024-02-05 14:10:00,443.54,443.54,443.14,443.33,1696.0,432.27,432.27,431.8802,432.0653,1696.0
2024-02-05 14:15:00,443.33,443.55,443.33,443.4,1865.0,432.0653,432.2798,432.0653,432.1336,1865.0
2024-02-05 14:20:00,443.51,443.6,443.04,443.15,2583.0,432.2408,432.3285,431.7827,431.8899,2583.0
2024-02-05 14:25:00,443.17,443.17,443.02,443.12,4364.0,431.9094,431.9094,431.7632,431.8607,4364.0
2024-02-05 14:30:00,443.12,443.27,442.9,442.96,4943.0,431.8607,432.0069,431.6463,431.7047,4943.0
2024-02-05 14:35:00,443.03,443.15,442.95,442.96,1373.0,431.773,431.8899,431.695,431.7047,1373.0
2024-02-05 14:40:00,443.0,443.04,442.62,442.62,8401.0,431.7437,431.7827,431.3734,431.3734,8401.0
2024-02-05 14:45:00,442.61,442.71,442.48,442.7,2799.0,431.3636,431.4611,431.2369,431.4514,2799.0
2024-02-05 14:50:00,442.61,443.0,442.61,443.0,3466.0,431.3636,431.7437,431.3636,431.7437,3466.0
2024-02-05 14:55:00,443.05,443.13,442.86,442.95,1823.0,431.7925,431.8704,431.6073,431.695,1823.0
2024-02-05 15:00:00,443.02,443.17,442.97,443.17,2993.0,431.7632,431.9094,431.7145,431.9094,2993.0
2024-02-05 15:05:00,442.99,443.12,442.42,442.53,7273.0,431.734,431.8607,431.1785,431.2857,7273.0
2024-02-05 15:10:00,442.52,442.91,442.52,442.62,3125.0,431.2759,431.656,431.2759,431.3734,3125.0
2024-02-05 15:15:00,442.62,442.96,442.6,442.89,5587.0,431.3734,431.7047,431.3539,431.6365,5587.0
2024-02-05 15:20:00,442.85,442.85,442.59,442.6,5101.0,431.5975,431.5975,431.3442,431.3539,5101.0
2024-02-05 15:25:00,442.68,442.82,442.5,442.75,4912.0,431.4319,431.5683,431.2564,431.5001,4912.0
2024-02-05 15:30:00,442.8,443.46,442.8,443.16,6599.0,431.5488,432.192,431.5488,431.8997,6599.0
2024-02-05 15:35:00,443.16,443.2,442.68,442.77,5175.0,431.8997,431.9387,431.4319,431.5196,5175.0
2024-02-05 15:40:00,442.79,442.85,442.3,442.31,8349.0,431.5391,431.5975,431.0615,431.0713,8349.0
2024-02-05 15:45:00,442.26,442.96,442.26,442.69,12366.0,431.0225,431.7047,431.0225,431.4416,12366.0
2024-02-05 15:50:00,442.76,442.76,442.45,442.5,15851.0,431.5098,431.5098,431.2077,431.2564,15851.0
2024-02-05 15:55:00,442.55,442.7,441.34,442.19,109076.0,431.3052,431.4514,430.1259,430.9543,109076.0
2024-02-06 09:30:00,442.0,442.08,441.01,442.08,6106.0,430.7691,430.8471,429.8043,430.8471,6106.0
2024-02-06 09:35:00,441.8,441.82,440.94,441.02,2032.0,430.5742,430.5937,429.7361,429.814,2032.0
2024-02-06 09:40:00,441.08,442.27,441.0,441.76,4891.0,429.8725,431.0323,429.7946,430.5352,4891.0
2024-02-06 09:45:00,441.8,441.95,441.79,441.95,955.0,430.5742,430.7204,430.5645,430.7204,955.0
2024-02-06 09:50:00,441.85,442.16,441.7,442.16,734.0,430.623,430.9251,430.4768,430.9251,734.0
2024-02-06 09:55:00,442.48,443.68,442.48,443.68,2384.0,431.2369,432.4065,431.2369,432.4065,2384.0
2024-02-06 10:00:00,443.68,445.35,443.68,445.1,3175.0,432.4065,434.034,432.4065,433.7904,3175.0
2024-02-06 10:05:00,445.32,445.62,445.08,445.6,3083.0,434.0048,434.2972,433.7709,434.2777,3083.0
2024-02-06 10:10:00,445.85,446.24,444.9,445.01,5157.0,434.5213,434.9014,433.5955,433.7027,5157.0
2024-02-06 10:15:00,445.03,445.68,444.81,445.05,4006.0,433.7222,434.3556,433.5077,433.7416,4006.0
2024-02-06 10:20:00,444.85,445.6,444.29,445.6,2692.0,433.5467,434.2777,433.001,434.2777,2692.0
2024-02-06 10:25:00,445.76,446.5,445.75,446.02,3731.0,434.4336,435.1548,434.4239,434.687,3731.0
2024-02-06 10:30:00,446.21,446.6,446.21,446.33,1308.0,434.8722,435.2523,434.8722,434.9891,1308.0
2024-02-06 10:35:00,446.28,446.5,445.94,446.47,2061.0,434.9404,435.1548,434.609,435.1256,2061.0
2024-02-06 10:40:00,446.49,446.95,446.25,446.95,2797.0,435.1451,435.5934,434.9112,435.5934,2797.0
2024-02-06 10:45:00,447.21,447.32,447.11,447.31,1937.0,435.8468,435.954,435.7493,435.9442,1937.0
2024-02-06 10:50:00,447.39,447.78,447.39,447.69,3119.0,436.0222,436.4023,436.0222,436.3146,3119.0
2024-02-06 10:55:00,447.58,447.94,447.37,447.37,1565.0,436.2074,436.5582,436.0027,436.0027,1565.0
2024-02-06 11:00:00,447.37,447.5,446.94,447.19,4314.0,436.0027,436.1294,435.5836,435.8273,4314.0
2024-02-06 11:05:00,447.05,447.65,447.05,447.65,3371.0,435.6908,436.2756,435.6908,436.2756,3371.0
2024-02-06 11:10:00,447.65,447.65,447.07,447.07,2017.0,436.2756,436.2756,435.7103,435.7103,2017.0
2024-02-06 11:15:00,447.38,447.7,447.38,447.5,1458.0,436.0124,436.3243,436.0124,436.1294,1458.0
2024-02-06 11:20:00,447.58,447.65,447.21,447.27,1459.0,436.2074,436.2756,435.8468,435.9052,1459.0
2024-02-06 11:25:00,447.02,447.16,446.76,446.83,1043.0,435.6616,435.798,435.4082,435.4764,1043.0
2024-02-06 11:30:00,446.81,447.1,446.48,446.48,2013.0,435.4569,435.7396,435.1353,435.1353,2013.0
2024-02-06 11:35:00,446.81,447.18,446.81,447.13,1469.0,435.4569,435.8175,435.4569,435.7688,1469.0
2024-02-06 11:40:00,446.86,447.75,446.86,447.75,1860.0,435.5057,436.373,435.5057,436.373,1860.0
2024-02-06 11:45:00,447.82,448.02,447.68,447.87,2440.0,436.4413,436.6362,436.3048,436.49,2440.0
2024-02-06 11:50:00,447.8,448.35,447.8,448.16,2103.0,436.4218,436.9578,436.4218,436.7726,2103.0
2024-02-06 11:55:00,448.17,448.35,448.0,448.35,1573.0,436.7824,436.9578,436.6167,436.9578,1573.0
2024-02-06 12:00:00,448.37,448.57,448.25,448.5,5067.0,436.9773,437.1722,436.8603,437.104,5067.0
2024-02-06 12:05:00,448.5,448.51,448.17,448.39,2019.0,437.104,437.1137,436.7824,436.9968,2019.0
2024-02-06 12:10:00,448.42,448.7,448.39,448.69,3044.0,437.026,437.2989,436.9968,437.2892,3044.0
2024-02-06 12:15:00,448.72,448.88,448.43,448.88,1390.0,437.3184,437.4743,437.0358,437.4743,1390.0
2024-02-06 12:20:00,449.12,449.41,449.11,449.26,1410.0,437.7082,437.9909,437.6985,437.8447,1410.0
2024-02-06 12:25:00,449.23,449.4,449.23,449.33,1386.0,437.8154,437.9811,437.8154,437.9129,1386.0
2024-02-06 12:30:00,449.24,449.55,449.24,449.36,3516.0,437.8252,438.1273,437.8252,437.9421,3516.0
2024-02-06 12:35:00,449.65,449.68,449.37,449.47,1451.0,438.2248,438.254,437.9519,438.0493,1451.0
2024-02-06 12:40:00,449.35,449.61,449.3,449.45,1139.0,437.9324,438.1858,437.8837,438.0298,1139.0
2024-02-06 12:45:00,449.41,449.59,449.34,449.34,1000.0,437.9909,438.1663,437.9226,437.9226,1000.0
2024-02-06 12:50:00,449.49,449.58,449.43,449.43,1070.0,438.0688,438.1565,438.0104,438.0104,1070.0
2024-02-06 12:55:00,449.49,449.7,449.44,449.7,1455.0,438.0688,438.2735,438.0201,438.2735,1455.0
2024-02-06 13:00:00,449.77,449.79,449.57,449.67,1231.0,438.3417,438.3612,438.1468,438.2443,1231.0
2024-02-06 13:05:00,449.67,449.88,449.66,449.78,1587.0,438.2443,438.4489,438.2345,438.3515,1587.0
2024-02-06 13:10:00,449.92,449.92,449.55,449.81,2800.0,438.4879,438.4879,438.1273,438.3807,2800.0
2024-02-06 13:15:00,449.65,449.65,449.65,449.65,100.0,438.2248,438.2248,438.2248,438.2248,100.0
2024-02-06 13:20:00,449.65,449.8,449.65,449.67,700.0,438.2248,438.371,438.2248,438.2443,700.0
2024-02-06 13:25:00,449.85,449.92,449.75,449.87,2268.0,438.4197,438.4879,438.3222,438.4392,2268.0
2024-02-06 13:30:00,449.81,449.81,449.42,449.47,2077.0,438.3807,438.3807,438.0006,438.0493,2077.0
2024-02-06 13:35:00,449.45,449.62,449.07,449.07,3195.0,438.0298,438.1955,437.6595,437.6595,3195.0
2024-02-06 13:40:00,449.22,449.28,449.03,449.15,1494.0,437.8057,437.8642,437.6205,437.7375,1494.0
2024-02-06 13:45:00,449.27,449.42,448.99,449.42,926.0,437.8544,438.0006,437.5815,438.0006,926.0
2024-02-06 13:50:00,449.28,449.42,449.25,449.28,835.0,437.8642,438.0006,437.8349,437.8642,835.0
2024-02-06 13:55:00,449.23,449.4,449.14,449.14,11581.0,437.8154,437.9811,437.7277,437.7277,11581.0
2024-02-06 14:00:00,449.02,449.13,448.29,448.31,1504.0,437.6108,437.718,436.8993,436.9188,1504.0
2024-02-06 14:05:00,448.28,448.29,447.62,447.62,4731.0,436.8896,436.8993,436.2463,436.2463,4731.0
2024-02-06 14:10:00,447.88,447.9,447.64,447.79,1201.0,436.4997,436.5192,436.2658,436.412,1201.0
2024-02-06 14:15:00,447.63,448.0,447.56,447.72,3731.0,436.2561,436.6167,436.1879,436.3438,3731.0
2024-02-06 14:20:00,447.72,447.72,447.5,447.69,1140.0,436.3438,436.3438,436.1294,436.3146,1140.0
2024-02-06 14:25:00,447.64,447.64,447.44,447.48,900.0,436.2658,436.2658,436.0709,436.1099,900.0
2024-02-06 14:30:00,447.5,447.68,447.38,447.38,1405.0,436.1294,436.3048,436.0124,436.0124,1405.0
2024-02-06 14:35:00,447.65,447.82,447.48,447.48,2462.0,436.2756,436.4413,436.1099,436.1099,2462.0
2024-02-06 14:40:00,447.44,447.49,447.25,447.25,1400.0,436.0709,436.1196,435.8857,435.8857,1400.0
2024-02-06 14:45:00,447.24,447.46,447.24,447.43,1400.0,435.876,436.0904,435.876,436.0612,1400.0
2024-02-06 14:50:00,447.36,447.84,447.28,447.72,4909.0,435.9929,436.4608,435.915,436.3438,4909.0
2024-02-06 14:55:00,447.72,448.05,447.7,447.94,11200.0,436.3438,436.6654,436.3243,436.5582,11200.0
2024-02-06 15:00:00,447.76,447.93,447.76,447.89,2431.0,436.3828,436.5485,436.3828,436.5095,2431.0
2024-02-06 15:05:00,447.96,448.15,447.82,448.15,3357.0,436.5777,436.7629,436.4413,436.7629,3357.0
2024-02-06 15:10:00,448.2,448.67,448.2,448.66,4034.0,436.8116,437.2697,436.8116,437.2599,4034.0
2024-02-06 15:15:00,448.61,449.03,448.42,449.0,4809.0,437.2112,437.6205,437.026,437.5913,4809.0
2024-02-06 15:20:00,449.0,449.17,448.48,448.62,3548.0,437.5913,437.757,437.0845,437.2209,3548.0
2024-02-06 15:25:00,448.52,448.52,448.27,448.37,1186.0,437.1235,437.1235,436.8798,436.9773,1186.0
2024-02-06 15:30:00,448.37,448.4,448.21,448.22,3998.0,436.9773,437.0065,436.8214,436.8311,3998.0
2024-02-06 15:35:00,448.25,448.79,448.24,448.67,4178.0,436.8603,437.3866,436.8506,437.2697,4178.0
2024-02-06 15:40:00,448.72,449.18,448.7,448.94,11663.0,437.3184,437.7667,437.2989,437.5328,11663.0
2024-02-06 15:45:00,448.99,449.18,448.87,448.93,7096.0,437.5815,437.7667,437.4646,437.5231,7096.0
2024-02-06 15:50:00,448.94,448.94,448.34,448.47,5435.0,437.5328,437.5328,436.948,437.0747,5435.0
2024-02-06 15:55:00,448.42,448.83,448.14,448.18,23931.0,437.026,437.4256,436.7531,436.7921,23931.0
2024-02-07 09:30:00,448.17,450.36,448.17,450.35,7958.0,436.7824,438.9167,436.7824,438.907,7958.0
2024-02-07 09:35:00,449.37,451.02,449.37,450.97,1538.0,437.9519,439.56,437.9519,439.5112,1538.0
2024-02-07 09:40:00,450.74,451.21,450.64,450.65,2491.0,439.2871,439.7451,439.1896,439.1994,2491.0
2024-02-07 09:45:00,451.02,452.07,450.61,452.07,6897.0,439.56,440.5833,439.1604,440.5833,6897.0
2024-02-07 09:50:00,452.25,453.0,452.19,453.0,5310.0,440.7587,441.4896,440.7002,441.4896,5310.0
2024-02-07 09:55:00,453.27,453.66,452.82,453.12,9026.0,441.7528,442.1329,441.3142,441.6066,9026.0
2024-02-07 10:00:00,452.92,453.02,452.31,453.02,10457.0,441.4117,441.5091,440.8172,441.5091,10457.0
2024-02-07 10:05:00,452.94,453.15,452.14,452.14,8018.0,441.4312,441.6358,440.6515,440.6515,8018.0
2024-02-07 10:10:00,452.13,452.15,450.68,450.83,4392.0,440.6417,440.6612,439.2286,439.3748,4392.0
2024-02-07 10:15:00,450.83,452.71,450.77,452.71,5388.0,439.3748,441.207,439.3163,441.207,5388.0
2024-02-07 10:20:00,452.89,453.04,452.06,452.06,7773.0,441.3824,441.5286,440.5735,440.5735,7773.0
2024-02-07 10:25:00,452.1,452.11,451.73,452.0,1995.0,440.6125,440.6223,440.2519,440.5151,1995.0
2024-02-07 10:30:00,452.0,452.12,450.21,450.95,5900.0,440.5151,440.632,438.7705,439.4917,5900.0
2024-02-07 10:35:00,451.09,452.55,451.09,452.1,5861.0,439.6282,441.0511,439.6282,440.6125,5861.0
2024-02-07 10:40:00,452.08,452.46,451.61,452.43,6477.0,440.593,440.9634,440.135,440.9341,6477.0
2024-02-07 10:45:00,452.51,453.81,452.51,453.16,4089.0,441.0121,442.2791,441.0121,441.6456,4089.0
2024-02-07 10:50:00,452.9,453.49,452.87,453.29,995.0,441.3922,441.9672,441.3629,441.7723,995.0
2024-02-07 10:55:00,453.04,453.27,453.0,453.26,1248.0,441.5286,441.7528,441.4896,441.743,1248.0
2024-02-07 11:00:00,453.31,453.38,452.78,452.78,1984.0,441.7918,441.86,441.2752,441.2752,1984.0
2024-02-07 11:05:00,452.84,452.95,452.23,452.55,3271.0,441.3337,441.4409,440.7392,441.0511,3271.0
2024-02-07 11:10:00,452.55,452.61,450.92,450.99,15005.0,441.0511,441.1096,439.4625,439.5307,15005.0
2024-02-07 11:15:00,450.98,451.35,450.95,451.35,2000.0,439.521,439.8816,439.4917,439.8816,2000.0
2024-02-07 11:20:00,451.38,451.43,451.08,451.33,3331.0,439.9108,439.9595,439.6184,439.8621,3331.0
2024-02-07 11:25:00,451.35,451.66,451.13,451.13,2512.0,439.8816,440.1837,439.6672,439.6672,2512.0
2024-02-07 11:30:00,451.32,451.36,451.06,451.06,1218.0,439.8523,439.8913,439.5989,439.5989,1218.0
2024-02-07 11:35:00,451.06,451.69,450.88,451.69,2423.0,439.5989,440.2129,439.4235,440.2129,2423.0
2024-02-07 11:40:00,451.69,451.69,451.06,451.06,1877.0,440.2129,440.2129,439.5989,439.5989,1877.0
2024-02-07 11:45:00,451.26,451.63,451.25,451.53,2200.0,439.7939,440.1545,439.7841,440.057,2200.0
2024-02-07 11:50:00,451.7,452.23,451.7,452.23,877.0,440.2227,440.7392,440.2227,440.7392,877.0
2024-02-07 11:55:00,452.24,452.38,452.08,452.32,1750.0,440.749,440.8854,440.593,440.8269,1750.0
2024-02-07 12:00:00,452.32,452.36,451.9,451.94,1186.0,440.8269,440.8659,440.4176,440.4566,1186.0
2024-02-07 12:05:00,452.16,452.48,452.16,452.26,542.0,440.671,440.9829,440.671,440.7684,542.0
2024-02-07 12:10:00,452.22,452.73,452.11,452.73,3278.0,440.7295,441.2265,440.6223,441.2265,3278.0
2024-02-07 12:15:00,452.73,452.76,452.49,452.69,7199.0,441.2265,441.2557,440.9926,441.1875,7199.0
2024-02-07 12:20:00,452.77,452.77,452.2,452.22,2201.0,441.2655,441.2655,440.71,440.7295,2201.0
2024-02-07 12:25:00,452.22,452.39,452.03,452.29,3183.0,440.7295,440.8951,440.5443,440.7977,3183.0
2024-02-07 12:30:00,452.53,452.53,452.25,452.25,300.0,441.0316,441.0316,440.7587,440.7587,300.0
2024-02-07 12:35:00,452.4,452.84,452.4,452.76,1004.0,440.9049,441.3337,440.9049,441.2557,1004.0
2024-02-07 12:40:00,452.65,452.7,452.52,452.7,1032.0,441.1485,441.1973,441.0218,441.1973,1032.0
2024-02-07 12:45:00,452.8,452.88,452.68,452.69,1746.0,441.2947,441.3727,441.1778,441.1875,1746.0
2024-02-07 12:50:00,452.81,452.91,452.81,452.91,625.0,441.3045,441.4019,441.3045,441.4019,625.0
2024-02-07 12:55:00,453.03,453.11,452.74,452.85,1227.0,441.5189,441.5968,441.2362,441.3435,1227.0
2024-02-07 13:00:00,452.85,453.24,452.84,452.95,1623.0,441.3435,441.7235,441.3337,441.4409,1623.0
2024-02-07 13:05:00,452.72,452.72,452.48,452.48,400.0,441.2168,441.2168,440.9829,440.9829,400.0
2024-02-07 13:10:00,452.79,452.96,452.79,452.95,2385.0,441.285,441.4507,441.285,441.4409,2385.0
2024-02-07 13:15:00,453.09,453.37,452.98,453.37,1969.0,441.5774,441.8502,441.4701,441.8502,1969.0
2024-02-07 13:20:00,453.37,453.48,453.37,453.45,2445.0,441.8502,441.9574,441.8502,441.9282,2445.0
2024-02-07 13:25:00,453.3,453.48,453.19,453.22,2028.0,441.782,441.9574,441.6748,441.7041,2028.0
2024-02-07 13:30:00,453.49,453.5,453.34,453.4,511.0,441.9672,441.9769,441.821,441.8795,511.0
2024-02-07 13:35:00,453.4,453.48,453.14,453.15,1898.0,441.8795,441.9574,441.6261,441.6358,1898.0
2024-02-07 13:40:00,452.92,452.93,452.48,452.48,1621.0,441.4117,441.4214,440.9829,440.9829,1621.0
2024-02-07 13:45:00,452.52,452.52,452.26,452.26,717.0,441.0218,441.0218,440.7684,440.7684,717.0
2024-02-07 13:50:00,452.26,452.49,452.26,452.49,623.0,440.7684,440.9926,440.7684,440.9926,623.0
2024-02-07 13:55:00,452.43,452.43,452.15,452.15,1117.0,440.9341,440.9341,440.6612,440.6612,1117.0
2024-02-07 14:00:00,452.35,452.46,452.15,452.46,9950.0,440.8562,440.9634,440.6612,440.9634,9950.0
2024-02-07 14:05:00,452.46,452.71,452.4,452.68,2403.0,440.9634,441.207,440.9049,441.1778,2403.0
2024-02-07 14:10:00,452.72,452.72,452.45,452.49,4267.0,441.2168,441.2168,440.9536,440.9926,4267.0
2024-02-07 14:15:00,452.46,452.46,452.11,452.11,500.0,440.9634,440.9634,440.6223,440.6223,500.0
2024-02-07 14:20:00,452.1,452.29,452.09,452.09,2019.0,440.6125,440.7977,440.6028,440.6028,2019.0
2024-02-07 14:25:00,452.0,452.0,451.64,451.87,2163.0,440.5151,440.5151,440.1642,440.3884,2163.0
2024-02-07 14:30:00,451.89,452.09,451.88,451.9,2420.0,440.4078,440.6028,440.3981,440.4176,2420.0
2024-02-07 14:35:00,451.82,451.93,451.61,451.93,841.0,440.3396,440.4468,440.135,440.4468,841.0
2024-02-07 14:40:00,452.0,452.27,451.99,452.27,1000.0,440.5151,440.7782,440.5053,440.7782,1000.0
2024-02-07 14:45:00,452.27,452.27,452.09,452.25,3764.0,440.7782,440.7782,440.6028,440.7587,3764.0
2024-02-07 14:50:00,452.34,452.39,452.26,452.3,1098.0,440.8464,440.8951,440.7684,440.8074,1098.0
2024-02-07 14:55:00,452.36,452.44,452.35,452.43,600.0,440.8659,440.9439,440.8562,440.9341,600.0
2024-02-07 15:00:00,452.35,452.55,452.12,452.12,6017.0,440.8562,441.0511,440.632,440.632,6017.0
2024-02-07 15:05:00,452.3,452.39,452.26,452.39,1400.0,440.8074,440.8951,440.7684,440.8951,1400.0
2024-02-07 15:10:00,452.39,452.44,451.96,451.96,3232.0,440.8951,440.9439,440.4761,440.4761,3232.0
2024-02-07 15:15:00,452.15,452.48,451.88,452.42,5870.0,440.6612,440.9829,440.3981,440.9244,5870.0
2024-02-07 15:20:00,452.53,452.82,452.46,452.55,2390.0,441.0316,441.3142,440.9634,441.0511,2390.0
2024-02-07 15:25:00,452.56,452.68,452.38,452.55,3066.0,441.0608,441.1778,440.8854,441.0511,3066.0
2024-02-07 15:30:00,452.54,452.69,452.44,452.48,2767.0,441.0413,441.1875,440.9439,440.9829,2767.0
2024-02-07 15:35:00,452.52,452.87,452.52,452.73,3628.0,441.0218,441.3629,441.0218,441.2265,3628.0
2024-02-07 15:40:00,452.75,452.97,452.39,452.47,4300.0,441.246,441.4604,440.8951,440.9731,4300.0
2024-02-07 15:45:00,452.47,452.59,452.17,452.59,6379.0,440.9731,441.0901,440.6807,441.0901,6379.0
2024-02-07 15:50:00,452.67,453.36,452.58,453.25,11068.0,441.168,441.8405,441.0803,441.7333,11068.0
2024-02-07 15:55:00,453.17,453.93,453.0,453.9,49991.0,441.6553,442.396,441.4896,442.3668,49991.0
2024-02-08 09:30:00,452.86,453.72,452.86,453.57,6019.0,441.3532,442.1913,441.3532,442.0452,6019.0
2024-02-08 09:35:00,451.95,453.77,451.95,453.77,1353.0,440.4663,442.2401,440.4663,442.2401,1353.0
2024-02-08 09:40:00,453.77,454.15,453.77,454.05,1833.0,442.2401,442.6104,442.2401,442.513,1833.0
2024-02-08 09:45:00,454.03,454.03,454.03,454.03,1137.0,442.4935,442.4935,442.4935,442.4935,1137.0
2024-02-08 09:50:00,454.03,454.1,453.6,453.85,1350.0,442.4935,442.5617,442.0744,442.318,1350.0
2024-02-08 09:55:00,453.49,453.71,452.95,452.96,2727.0,441.9672,442.1816,441.4409,441.4507,2727.0
2024-02-08 10:00:00,453.01,453.15,452.27,452.27,1419.0,441.4994,441.6358,440.7782,440.7782,1419.0
2024-02-08 10:05:00,452.15,452.94,452.02,452.88,3125.0,440.6612,441.4312,440.5345,441.3727,3125.0
2024-02-08 10:10:00,452.73,452.73,452.15,452.4,699.0,441.2265,441.2265,440.6612,440.9049,699.0
2024-02-08 10:15:00,452.1,452.39,451.99,452.39,3177.0,440.6125,440.8951,440.5053,440.8951,3177.0
2024-02-08 10:20:00,452.52,452.66,452.4,452.63,918.0,441.0218,441.1583,440.9049,441.129,918.0
2024-02-08 10:25:00,452.43,452.43,452.28,452.28,1069.0,440.9341,440.9341,440.7879,440.7879,1069.0
2024-02-08 10:30:00,452.06,452.11,451.6,451.6,1762.0,440.5735,440.6223,440.1252,440.1252,1762.0
2024-02-08 10:35:00,451.52,451.78,451.34,451.34,2311.0,440.0472,440.3006,439.8718,439.8718,2311.0
2024-02-08 10:40:00,451.33,451.34,450.85,451.0,1937.0,439.8621,439.8718,439.3943,439.5405,1937.0
2024-02-08 10:45:00,451.12,451.45,451.12,451.45,3042.0,439.6574,439.979,439.6574,439.979,3042.0
2024-02-08 10:50:00,451.35,451.35,450.62,450.63,1005.0,439.8816,439.8816,439.1701,439.1799,1005.0
2024-02-08 10:55:00,450.87,451.56,450.87,451.56,1513.0,439.4138,440.0862,439.4138,440.0862,1513.0
2024-02-08 11:00:00,451.55,451.55,450.0,450.05,4078.0,440.0765,440.0765,438.5659,438.6146,4078.0
2024-02-08 11:05:00,449.83,450.15,449.82,449.92,1939.0,438.4002,438.7121,438.3904,438.4879,1939.0
2024-02-08 11:10:00,449.85,450.46,449.81,450.26,907.0,438.4197,439.0142,438.3807,438.8193,907.0
2024-02-08 11:15:00,450.3,450.38,450.23,450.28,1150.0,438.8582,438.9362,438.79,438.8388,1150.0
2024-02-08 11:20:00,450.28,450.7,450.22,450.61,800.0,438.8388,439.2481,438.7803,439.1604,800.0
2024-02-08 11:25:00,450.61,450.95,450.61,450.86,2653.0,439.1604,439.4917,439.1604,439.404,2653.0
2024-02-08 11:30:00,450.97,451.66,450.96,451.04,1981.0,439.5112,440.1837,439.5015,439.5794,1981.0
2024-02-08 11:35:00,451.04,451.04,450.95,450.95,700.0,439.5794,439.5794,439.4917,439.4917,700.0
2024-02-08 11:40:00,450.97,451.09,450.92,451.02,1196.0,439.5112,439.6282,439.4625,439.56,1196.0
2024-02-08 11:45:00,450.89,451.17,450.75,450.95,3632.0,439.4333,439.7061,439.2968,439.4917,3632.0
2024-02-08 11:50:00,450.83,451.02,450.83,450.91,442.0,439.3748,439.56,439.3748,439.4527,442.0
2024-02-08 11:55:00,450.89,451.22,450.88,451.18,1640.0,439.4333,439.7549,439.4235,439.7159,1640.0
2024-02-08 12:00:00,451.25,451.44,451.07,451.44,5152.0,439.7841,439.9693,439.6087,439.9693,5152.0
2024-02-08 12:05:00,451.57,451.76,451.54,451.69,6052.0,440.096,440.2811,440.0667,440.2129,6052.0
2024-02-08 12:10:00,451.7,451.71,451.55,451.55,2679.0,440.2227,440.2324,440.0765,440.0765,2679.0
2024-02-08 12:15:00,451.58,451.58,451.07,451.37,2003.0,440.1057,440.1057,439.6087,439.9011,2003.0
2024-02-08 12:20:00,451.31,451.63,451.31,451.54,1778.0,439.8426,440.1545,439.8426,440.0667,1778.0
2024-02-08 12:25:00,451.53,451.69,451.53,451.69,1313.0,440.057,440.2129,440.057,440.2129,1313.0
2024-02-08 12:30:00,451.67,451.98,451.66,451.98,905.0,440.1934,440.4956,440.1837,440.4956,905.0
2024-02-08 12:35:00,451.88,452.0,451.73,451.74,2183.0,440.3981,440.5151,440.2519,440.2617,2183.0
2024-02-08 12:40:00,451.67,452.14,451.67,452.12,2173.0,440.1934,440.6515,440.1934,440.632,2173.0
2024-02-08 12:45:00,452.12,452.3,451.95,452.02,2723.0,440.632,440.8074,440.4663,440.5345,2723.0
2024-02-08 12:50:00,451.92,451.93,451.91,451.93,600.0,440.4371,440.4468,440.4273,440.4468,600.0
2024-02-08 12:55:00,452.01,452.01,452.01,452.01,100.0,440.5248,440.5248,440.5248,440.5248,100.0
2024-02-08 13:00:00,451.88,451.96,451.54,451.55,910.0,440.3981,440.4761,440.0667,440.0765,910.0
2024-02-08 13:05:00,451.54,451.58,451.42,451.46,717.0,440.0667,440.1057,439.9498,439.9888,717.0
2024-02-08 13:10:00,451.28,451.39,451.27,451.27,782.0,439.8133,439.9206,439.8036,439.8036,782.0
2024-02-08 13:15:00,451.32,451.42,451.32,451.34,1100.0,439.8523,439.9498,439.8523,439.8718,1100.0
2024-02-08 13:20:00,451.23,451.25,450.98,450.98,1308.0,439.7646,439.7841,439.521,439.521,1308.0
2024-02-08 13:25:00,450.96,450.99,450.78,450.85,956.0,439.5015,439.5307,439.3261,439.3943,956.0
2024-02-08 13:30:00,450.71,450.76,450.65,450.71,1162.0,439.2578,439.3066,439.1994,439.2578,1162.0
2024-02-08 13:35:00,450.62,450.83,450.56,450.7,986.0,439.1701,439.3748,439.1116,439.2481,986.0
2024-02-08 13:40:00,450.75,450.9,450.72,450.75,1008.0,439.2968,439.443,439.2676,439.2968,1008.0
2024-02-08 13:45:00,450.78,450.86,450.62,450.75,944.0,439.3261,439.404,439.1701,439.2968,944.0
2024-02-08 13:50:00,450.89,451.15,450.89,451.02,2025.0,439.4333,439.6866,439.4333,439.56,2025.0
2024-02-08 13:55:00,450.9,451.06,450.85,450.99,1145.0,439.443,439.5989,439.3943,439.5307,1145.0
2024-02-08 14:00:00,451.05,451.34,451.05,451.23,1587.0,439.5892,439.8718,439.5892,439.7646,1587.0
2024-02-08 14:05:00,451.3,451.4,451.05,451.07,1000.0,439.8328,439.9303,439.5892,439.6087,1000.0
2024-02-08 14:10:00,450.86,451.07,450.86,451.06,908.0,439.404,439.6087,439.404,439.5989,908.0
2024-02-08 14:15:00,450.97,451.16,450.97,451.01,3327.0,439.5112,439.6964,439.5112,439.5502,3327.0
2024-02-08 14:20:00,450.97,451.26,450.97,451.26,1014.0,439.5112,439.7939,439.5112,439.7939,1014.0
2024-02-08 14:25:00,451.26,451.28,451.21,451.23,1068.0,439.7939,439.8133,439.7451,439.7646,1068.0
2024-02-08 14:30:00,451.28,451.3,451.01,451.11,1812.0,439.8133,439.8328,439.5502,439.6477,1812.0
2024-02-08 14:35:00,451.11,451.54,451.0,451.45,2808.0,439.6477,440.0667,439.5405,439.979,2808.0
2024-02-08 14:40:00,451.3,451.58,451.3,451.58,507.0,439.8328,440.1057,439.8328,440.1057,507.0
2024-02-08 14:45:00,451.55,451.56,451.21,451.21,1100.0,440.0765,440.0862,439.7451,439.7451,1100.0
2024-02-08 14:50:00,451.19,451.26,451.03,451.22,2298.0,439.7256,439.7939,439.5697,439.7549,2298.0
2024-02-08 14:55:00,451.23,451.3,451.07,451.07,1328.0,439.7646,439.8328,439.6087,439.6087,1328.0
2024-02-08 15:00:00,451.25,451.26,450.93,450.94,4484.0,439.7841,439.7939,439.4722,439.482,4484.0
2024-02-08 15:05:00,450.98,451.16,450.96,450.97,2397.0,439.521,439.6964,439.5015,439.5112,2397.0
2024-02-08 15:10:00,450.93,451.2,450.85,451.2,3255.0,439.4722,439.7354,439.3943,439.7354,3255.0
2024-02-08 15:15:00,451.19,451.37,451.14,451.2,1850.0,439.7256,439.9011,439.6769,439.7354,1850.0
2024-02-08 15:20:00,451.3,451.35,451.14,451.35,2851.0,439.8328,439.8816,439.6769,439.8816,2851.0
2024-02-08 15:25:00,451.31,451.46,451.28,451.28,2853.0,439.8426,439.9888,439.8133,439.8133,2853.0
2024-02-08 15:30:00,451.22,451.49,451.22,451.47,2665.0,439.7549,440.018,439.7549,439.9985,2665.0
2024-02-08 15:35:00,451.47,451.81,451.47,451.81,1782.0,439.9985,440.3299,439.9985,440.3299,1782.0
2024-02-08 15:40:00,451.85,451.91,451.72,451.83,4353.0,440.3689,440.4273,440.2422,440.3494,4353.0
2024-02-08 15:45:00,451.88,451.99,451.65,451.84,5533.0,440.3981,440.5053,440.1739,440.3591,5533.0
2024-02-08 15:50:00,451.74,451.77,451.33,451.45,4464.0,440.2617,440.2909,439.8621,439.979,4464.0
2024-02-08 15:55:00,451.54,451.85,451.21,451.21,23500.0,440.0667,440.3689,439.7451,439.7451,23500.0
2024-02-09 09:30:00,452.11,452.11,451.0,451.0,11448.0,440.6223,440.6223,439.5405,439.5405,11448.0
2024-02-09 09:35:00,451.0,451.36,450.6,450.64,3098.0,439.5405,439.8913,439.1506,439.1896,3098.0
2024-02-09 09:40:00,451.09,451.14,450.57,450.85,6231.0,439.6282,439.6769,439.1214,439.3943,6231.0
2024-02-09 09:45:00,450.75,451.04,450.75,450.79,2101.0,439.2968,439.5794,439.2968,439.3358,2101.0
2024-02-09 09:50:00,450.77,451.61,450.52,451.61,8025.0,439.3163,440.135,439.0727,440.135,8025.0
2024-02-09 09:55:00,451.54,451.99,451.37,451.38,1761.0,440.0667,440.5053,439.9011,439.9108,1761.0
2024-02-09 10:00:00,451.29,451.94,450.75,451.94,6722.0,439.8231,440.4566,439.2968,440.4566,6722.0
2024-02-09 10:05:00,451.71,451.78,451.26,451.35,2232.0,440.2324,440.3006,439.7939,439.8816,2232.0
2024-02-09 10:10:00,451.35,452.95,451.35,452.87,2733.0,439.8816,441.4409,439.8816,441.3629,2733.0
2024-02-09 10:15:00,452.62,452.72,451.98,452.06,1783.0,441.1193,441.2168,440.4956,440.5735,1783.0
2024-02-09 10:20:00,451.76,452.29,451.76,452.29,2220.0,440.2811,440.7977,440.2811,440.7977,2220.0
2024-02-09 10:25:00,452.39,452.39,452.1,452.26,1608.0,440.8951,440.8951,440.6125,440.7684,1608.0
2024-02-09 10:30:00,452.33,452.53,452.21,452.48,2668.0,440.8367,441.0316,440.7197,440.9829,2668.0
2024-02-09 10:35:00,452.29,452.29,451.89,452.0,2161.0,440.7977,440.7977,440.4078,440.5151,2161.0
2024-02-09 10:40:00,451.74,452.45,451.74,452.15,4713.0,440.2617,440.9536,440.2617,440.6612,4713.0
2024-02-09 10:45:00,452.13,452.13,451.76,451.76,532.0,440.6417,440.6417,440.2811,440.2811,532.0
2024-02-09 10:50:00,451.91,452.25,451.88,452.05,1836.0,440.4273,440.7587,440.3981,440.5638,1836.0
2024-02-09 10:55:00,452.0,452.01,451.67,451.71,2943.0,440.5151,440.5248,440.1934,440.2324,2943.0
2024-02-09 11:00:00,451.85,452.4,451.73,452.4,3417.0,440.3689,440.9049,440.2519,440.9049,3417.0
2024-02-09 11:05:00,452.4,452.53,452.25,452.36,1492.0,440.9049,441.0316,440.7587,440.8659,1492.0
2024-02-09 11:10:00,452.26,452.51,452.26,452.42,1885.0,440.7684,441.0121,440.7684,440.9244,1885.0
2024-02-09 11:15:00,452.45,452.72,452.29,452.56,2026.0,440.9536,441.2168,440.7977,441.0608,2026.0
2024-02-09 11:20:00,452.49,452.65,452.49,452.65,305.0,440.9926,441.1485,440.9926,441.1485,305.0
2024-02-09 11:25:00,452.77,452.97,452.61,452.81,3055.0,441.2655,441.4604,441.1096,441.3045,3055.0
2024-02-09 11:30:00,452.59,452.59,452.17,452.31,2400.0,441.0901,441.0901,440.6807,440.8172,2400.0
2024-02-09 11:35:00,452.35,452.44,452.34,452.36,581.0,440.8562,440.9439,440.8464,440.8659,581.0
2024-02-09 11:40:00,452.47,452.55,452.08,452.08,3583.0,440.9731,441.0511,440.593,440.593,3583.0
2024-02-09 11:45:00,452.09,452.21,451.97,452.13,2166.0,440.6028,440.7197,440.4858,440.6417,2166.0
2024-02-09 11:50:00,452.03,452.25,451.97,452.25,1999.0,440.5443,440.7587,440.4858,440.7587,1999.0
2024-02-09 11:55:00,452.45,452.64,452.36,452.54,2338.0,440.9536,441.1388,440.8659,441.0413,2338.0
2024-02-09 12:00:00,452.56,452.76,452.46,452.7,4257.0,441.0608,441.2557,440.9634,441.1973,4257.0
2024-02-09 12:05:00,452.77,453.03,452.76,452.83,2494.0,441.2655,441.5189,441.2557,441.324,2494.0
2024-02-09 12:10:00,452.81,452.81,452.56,452.56,1323.0,441.3045,441.3045,441.0608,441.0608,1323.0
2024-02-09 12:15:00,452.65,452.86,452.31,452.31,2680.0,441.1485,441.3532,440.8172,440.8172,2680.0
2024-02-09 12:20:00,452.43,452.88,452.42,452.66,3414.0,440.9341,441.3727,440.9244,441.1583,3414.0
2024-02-09 12:25:00,452.71,452.86,452.69,452.86,1604.0,441.207,441.3532,441.1875,441.3532,1604.0
2024-02-09 12:30:00,452.81,452.9,452.69,452.75,4113.0,441.3045,441.3922,441.1875,441.246,4113.0
2024-02-09 12:35:00,452.74,453.05,452.53,452.53,24394.0,441.2362,441.5384,441.0316,441.0316,24394.0
2024-02-09 12:40:00,452.55,452.88,452.53,452.81,27282.0,441.0511,441.3727,441.0316,441.3045,27282.0
2024-02-09 12:45:00,452.8,452.96,452.62,452.87,3485.0,441.2947,441.4507,441.1193,441.3629,3485.0
2024-02-09 12:50:00,452.83,452.83,452.65,452.83,4146.0,441.324,441.324,441.1485,441.324,4146.0
2024-02-09 12:55:00,452.75,453.08,452.75,452.82,5287.0,441.246,441.5676,441.246,441.3142,5287.0
2024-02-09 13:00:00,452.75,452.89,452.64,452.78,2207.0,441.246,441.3824,441.1388,441.2752,2207.0
2024-02-09 13:05:00,452.79,452.95,452.79,452.84,1811.0,441.285,441.4409,441.285,441.3337,1811.0
2024-02-09 13:10:00,452.93,453.0,452.65,452.96,7626.0,441.4214,441.4896,441.1485,441.4507,7626.0
2024-02-09 13:15:00,452.92,453.02,452.81,452.88,1606.0,441.4117,441.5091,441.3045,441.3727,1606.0
2024-02-09 13:20:00,452.83,453.26,452.83,453.22,2101.0,441.324,441.743,441.324,441.7041,2101.0
2024-02-09 13:25:00,453.22,453.22,452.72,452.9,7730.0,441.7041,441.7041,441.2168,441.3922,7730.0
2024-02-09 13:30:00,452.95,452.96,452.7,452.83,3038.0,441.4409,441.4507,441.1973,441.324,3038.0
2024-02-09 13:35:00,452.69,453.0,452.69,452.76,3082.0,441.1875,441.4896,441.1875,441.2557,3082.0
2024-02-09 13:40:00,452.82,452.84,452.74,452.83,1500.0,441.3142,441.3337,441.2362,441.324,1500.0
2024-02-09 13:45:00,452.76,452.95,452.71,452.89,1050.0,441.2557,441.4409,441.207,441.3824,1050.0
2024-02-09 13:50:00,452.92,453.0,452.82,452.83,2924.0,441.4117,441.4896,441.3142,441.324,2924.0
2024-02-09 13:55:00,452.79,453.06,452.79,452.89,1200.0,441.285,441.5481,441.285,441.3824,1200.0
2024-02-09 14:00:00,452.89,453.01,452.89,453.0,6046.0,441.3824,441.4994,441.3824,441.4896,6046.0
2024-02-09 14:05:00,453.0,453.26,452.96,453.12,7085.0,441.4896,441.743,441.4507,441.6066,7085.0
2024-02-09 14:10:00,453.14,453.14,453.0,453.06,1600.0,441.6261,441.6261,441.4896,441.5481,1600.0
2024-02-09 14:15:00,453.06,453.08,452.96,453.05,2201.0,441.5481,441.5676,441.4507,441.5384,2201.0
2024-02-09 14:20:00,453.12,453.29,453.12,453.21,2554.0,441.6066,441.7723,441.6066,441.6943,2554.0
2024-02-09 14:25:00,453.28,454.0,453.14,453.77,6523.0,441.7625,442.4642,441.6261,442.2401,6523.0
2024-02-09 14:30:00,453.73,454.09,453.6,453.77,3399.0,442.2011,442.5519,442.0744,442.2401,3399.0
2024-02-09 14:35:00,453.61,453.66,453.44,453.49,1059.0,442.0841,442.1329,441.9185,441.9672,1059.0
2024-02-09 14:40:00,453.61,454.0,453.61,453.92,1000.0,442.0841,442.4642,442.0841,442.3863,1000.0
2024-02-09 14:45:00,453.9,454.12,453.9,454.04,2500.0,442.3668,442.5812,442.3668,442.5032,2500.0
2024-02-09 14:50:00,454.02,454.44,454.01,454.28,3915.0,442.4837,442.8931,442.474,442.7371,3915.0
2024-02-09 14:55:00,454.29,454.36,454.15,454.36,2800.0,442.7469,442.8151,442.6104,442.8151,2800.0
2024-02-09 15:00:00,454.31,454.75,454.3,454.61,1990.0,442.7664,443.1952,442.7566,443.0587,1990.0
2024-02-09 15:05:00,454.43,455.05,454.42,455.03,1871.0,442.8833,443.4876,442.8736,443.4681,1871.0
2024-02-09 15:10:00,455.15,455.15,454.77,454.81,6198.0,443.585,443.585,443.2147,443.2537,6198.0
2024-02-09 15:15:00,454.61,455.0,454.61,454.85,1100.0,443.0587,443.4388,443.0587,443.2926,1100.0
2024-02-09 15:20:00,455.0,455.56,455.0,455.38,4669.0,443.4388,443.9846,443.4388,443.8092,4669.0
2024-02-09 15:25:00,455.38,455.43,455.24,455.43,1616.0,443.8092,443.8579,443.6727,443.8579,1616.0
2024-02-09 15:30:00,455.35,455.35,454.46,454.55,2600.0,443.7799,443.7799,442.9125,443.0003,2600.0
2024-02-09 15:35:00,454.44,454.5,454.04,454.05,21771.0,442.8931,442.9515,442.5032,442.513,21771.0
2024-02-09 15:40:00,454.0,454.01,453.55,453.69,5762.0,442.4642,442.474,442.0257,442.1621,5762.0
2024-02-09 15:45:00,453.69,454.01,453.41,453.81,17840.0,442.1621,442.474,441.8892,442.2791,17840.0
2024-02-09 15:50:00,453.71,454.04,453.7,454.0,21200.0,442.1816,442.5032,442.1719,442.4642,21200.0
2024-02-09 15:55:00,453.95,454.95,453.93,454.92,55829.0,442.4155,443.3901,442.396,443.3609,55829.0
2024-02-12 09:30:00,455.0,455.0,453.37,453.42,9375.0,443.4388,443.4388,441.8502,441.899,9375.0
2024-02-12 09:35:00,453.75,455.64,453.75,455.64,2507.0,442.2206,444.0626,442.2206,444.0626,2507.0
2024-02-12 09:40:00,455.64,455.64,453.88,454.03,3296.0,444.0626,444.0626,442.3473,442.4935,3296.0
2024-02-12 09:45:00,453.63,455.38,453.51,454.77,2715.0,442.1036,443.8092,441.9867,443.2147,2715.0
2024-02-12 09:50:00,454.61,454.68,453.99,454.13,1426.0,443.0587,443.127,442.4545,442.5909,1426.0
2024-02-12 09:55:00,454.84,455.0,453.98,454.17,2800.0,443.2829,443.4388,442.4447,442.6299,2800.0
2024-02-12 10:00:00,454.53,454.89,454.51,454.51,1000.0,442.9808,443.3316,442.9613,442.9613,1000.0
2024-02-12 10:05:00,454.56,454.79,453.63,453.64,4650.0,443.01,443.2342,442.1036,442.1134,4650.0
2024-02-12 10:10:00,453.6,453.89,453.27,453.75,4298.0,442.0744,442.357,441.7528,442.2206,4298.0
2024-02-12 10:15:00,454.04,454.07,453.7,453.94,8834.0,442.5032,442.5325,442.1719,442.4058,8834.0
2024-02-12 10:20:00,454.0,454.33,453.86,454.0,4867.0,442.4642,442.7858,442.3278,442.4642,4867.0
2024-02-12 10:25:00,454.0,454.18,453.8,454.0,5475.0,442.4642,442.6397,442.2693,442.4642,5475.0
2024-02-12 10:30:00,454.0,454.16,453.72,454.0,5467.0,442.4642,442.6202,442.1913,442.4642,5467.0
2024-02-12 10:35:00,454.08,454.08,453.71,453.75,5111.0,442.5422,442.5422,442.1816,442.2206,5111.0
2024-02-12 10:40:00,453.32,453.32,452.66,453.27,3479.0,441.8015,441.8015,441.1583,441.7528,3479.0
2024-02-12 10:45:00,453.26,453.34,452.88,452.88,4060.0,441.743,441.821,441.3727,441.3727,4060.0
2024-02-12 10:50:00,452.85,453.17,452.84,453.16,4327.0,441.3435,441.6553,441.3337,441.6456,4327.0
2024-02-12 10:55:00,453.18,453.23,452.79,453.03,4400.0,441.6651,441.7138,441.285,441.5189,4400.0
2024-02-12 11:00:00,453.05,453.46,452.98,453.46,3458.0,441.5384,441.938,441.4701,441.938,3458.0
2024-02-12 11:05:00,453.55,453.65,452.98,453.17,3405.0,442.0257,442.1231,441.4701,441.6553,3405.0
2024-02-12 11:10:00,453.0,453.33,452.98,453.33,3223.0,441.4896,441.8113,441.4701,441.8113,3223.0
2024-02-12 11:15:00,453.21,453.54,453.03,453.26,2530.0,441.6943,442.0159,441.5189,441.743,2530.0
2024-02-12 11:20:00,453.3,453.3,452.96,453.14,2163.0,441.782,441.782,441.4507,441.6261,2163.0
2024-02-12 11:25:00,453.1,453.36,453.0,453.34,1809.0,441.5871,441.8405,441.4896,441.821,1809.0
2024-02-12 11:30:00,453.37,453.49,453.22,453.49,2048.0,441.8502,441.9672,441.7041,441.9672,2048.0
2024-02-12 11:35:00,453.42,453.49,453.22,453.47,1137.0,441.899,441.9672,441.7041,441.9477,1137.0
2024-02-12 11:40:00,453.31,454.2,453.31,454.09,2269.0,441.7918,442.6592,441.7918,442.5519,2269.0
2024-02-12 11:45:00,454.12,454.24,453.89,454.24,3842.0,442.5812,442.6981,442.357,442.6981,3842.0
2024-02-12 11:50:00,454.54,454.79,454.54,454.79,5043.0,442.9905,443.2342,442.9905,443.2342,5043.0
2024-02-12 11:55:00,454.79,454.88,454.66,454.66,1336.0,443.2342,443.3219,443.1075,443.1075,1336.0
2024-02-12 12:00:00,455.07,455.18,454.99,455.18,891.0,443.507,443.6142,443.4291,443.6142,891.0
2024-02-12 12:05:00,454.99,455.15,454.99,454.99,603.0,443.4291,443.585,443.4291,443.4291,603.0
2024-02-12 12:10:00,454.95,455.13,454.87,454.92,2308.0,443.3901,443.5655,443.3121,443.3609,2308.0
2024-02-12 12:15:00,454.92,455.04,454.72,455.04,2076.0,443.3609,443.4778,443.1659,443.4778,2076.0
2024-02-12 12:20:00,455.02,455.51,455.02,455.35,1369.0,443.4583,443.9359,443.4583,443.7799,1369.0
2024-02-12 12:25:00,455.35,455.35,455.2,455.28,871.0,443.7799,443.7799,443.6337,443.7117,871.0
2024-02-12 12:30:00,455.37,455.37,454.75,454.75,1235.0,443.7994,443.7994,443.1952,443.1952,1235.0
2024-02-12 12:35:00,455.01,455.01,454.34,454.35,1151.0,443.4486,443.4486,442.7956,442.8053,1151.0
2024-02-12 12:40:00,454.3,454.3,454.06,454.14,1873.0,442.7566,442.7566,442.5227,442.6007,1873.0
2024-02-12 12:45:00,454.22,454.27,453.96,454.02,1497.0,442.6786,442.7274,442.4252,442.4837,1497.0
2024-02-12 12:50:00,454.21,454.3,454.14,454.14,305.0,442.6689,442.7566,442.6007,442.6007,305.0
2024-02-12 12:55:00,454.14,454.21,454.01,454.21,1022.0,442.6007,442.6689,442.474,442.6689,1022.0
2024-02-12 13:00:00,454.2,454.41,453.93,454.0,1847.0,442.6592,442.8638,442.396,442.4642,1847.0
2024-02-12 13:05:00,454.0,454.25,453.79,454.25,1333.0,442.4642,442.7079,442.2596,442.7079,1333.0
2024-02-12 13:10:00,454.23,454.44,454.14,454.15,1255.0,442.6884,442.8931,442.6007,442.6104,1255.0
2024-02-12 13:15:00,454.21,454.28,454.11,454.12,1117.0,442.6689,442.7371,442.5714,442.5812,1117.0
2024-02-12 13:20:00,453.93,454.61,453.93,454.39,3103.0,442.396,443.0587,442.396,442.8443,3103.0
2024-02-12 13:25:00,454.26,454.26,453.87,453.87,1854.0,442.7176,442.7176,442.3375,442.3375,1854.0
2024-02-12 13:30:00,453.94,454.5,453.94,454.31,2975.0,442.4058,442.9515,442.4058,442.7664,2975.0
2024-02-12 13:35:00,454.65,454.66,454.42,454.44,1797.0,443.0977,443.1075,442.8736,442.8931,1797.0
2024-02-12 13:40:00,454.44,454.83,454.36,454.49,4248.0,442.8931,443.2731,442.8151,442.9418,4248.0
2024-02-12 13:45:00,454.62,454.88,454.48,454.88,1864.0,443.0685,443.3219,442.932,443.3219,1864.0
2024-02-12 13:50:00,454.7,454.74,454.61,454.64,5985.0,443.1464,443.1854,443.0587,443.088,5985.0
2024-02-12 13:55:00,454.65,454.78,454.42,454.52,1355.0,443.0977,443.2244,442.8736,442.971,1355.0
2024-02-12 14:00:00,454.45,454.88,454.45,454.81,1368.0,442.9028,443.3219,442.9028,443.2537,1368.0
2024-02-12 14:05:00,454.75,454.75,454.75,454.75,300.0,443.1952,443.1952,443.1952,443.1952,300.0
2024-02-12 14:10:00,454.5,454.75,454.5,454.55,1210.0,442.9515,443.1952,442.9515,443.0003,1210.0
2024-02-12 14:15:00,454.77,455.0,454.71,454.75,3035.0,443.2147,443.4388,443.1562,443.1952,3035.0
2024-02-12 14:20:00,454.63,455.2,454.63,454.98,1922.0,443.0782,443.6337,443.0782,443.4193,1922.0
2024-02-12 14:25:00,454.79,454.92,454.78,454.92,2401.0,443.2342,443.3609,443.2244,443.3609,2401.0
2024-02-12 14:30:00,454.91,454.95,454.69,454.71,2586.0,443.3511,443.3901,443.1367,443.1562,2586.0
2024-02-12 14:35:00,454.9,454.9,454.65,454.66,916.0,443.3414,443.3414,443.0977,443.1075,916.0
2024-02-12 14:40:00,454.63,454.79,454.63,454.64,800.0,443.0782,443.2342,443.0782,443.088,800.0
2024-02-12 14:45:00,454.67,454.67,454.37,454.37,697.0,443.1172,443.1172,442.8248,442.8248,697.0
2024-02-12 14:50:00,454.33,454.33,453.83,453.92,4690.0,442.7858,442.7858,442.2986,442.3863,4690.0
2024-02-12 14:55:00,453.88,454.0,453.64,453.77,3796.0,442.3473,442.4642,442.1134,442.2401,3796.0
2024-02-12 15:00:00,453.86,454.01,453.56,453.56,2855.0,442.3278,442.474,442.0354,442.0354,2855.0
2024-02-12 15:05:00,453.4,453.49,453.2,453.31,1424.0,441.8795,441.9672,441.6846,441.7918,1424.0
2024-02-12 15:10:00,453.22,453.32,453.12,453.21,1552.0,441.7041,441.8015,441.6066,441.6943,1552.0
2024-02-12 15:15:00,453.01,453.14,452.9,453.13,4102.0,441.4994,441.6261,441.3922,441.6163,4102.0
2024-02-12 15:20:00,453.06,453.12,452.69,452.81,4299.0,441.5481,441.6066,441.1875,441.3045,4299.0
2024-02-12 15:25:00,452.8,452.93,452.68,452.89,1526.0,441.2947,441.4214,441.1778,441.3824,1526.0
2024-02-12 15:30:00,452.89,452.89,452.7,452.78,3320.0,441.3824,441.3824,441.1973,441.2752,3320.0
2024-02-12 15:35:00,452.78,452.78,452.28,452.31,3598.0,441.2752,441.2752,440.7879,440.8172,3598.0
2024-02-12 15:40:00,452.3,452.39,452.06,452.21,5805.0,440.8074,440.8951,440.5735,440.7197,5805.0
2024-02-12 15:45:00,452.13,452.43,452.01,452.26,9549.0,440.6417,440.9341,440.5248,440.7684,9549.0
2024-02-12 15:50:00,452.32,452.34,451.71,452.0,13303.0,440.8269,440.8464,440.2324,440.5151,13303.0
2024-02-12 15:55:00,452.07,452.19,451.31,451.5,54739.0,440.5833,440.7002,439.8426,440.0278,54739.0
2024-02-13 09:30:00,453.76,455.48,451.73,455.43,29278.0,442.2303,443.9066,440.2519,443.8579,29278.0
2024-02-13 09:35:00,455.04,455.58,452.49,452.49,3329.0,443.4778,444.0041,440.9926,440.9926,3329.0
2024-02-13 09:40:00,453.58,454.89,453.42,453.42,2794.0,442.0549,443.3316,441.899,441.899,2794.0
2024-02-13 09:45:00,452.86,453.43,452.35,452.74,2529.0,441.3532,441.9087,440.8562,441.2362,2529.0
2024-02-13 09:50:00,452.45,452.69,451.9,452.04,1591.0,440.9536,441.1875,440.4176,440.554,1591.0
2024-02-13 09:55:00,452.41,452.81,452.1,452.1,2211.0,440.9146,441.3045,440.6125,440.6125,2211.0
2024-02-13 10:00:00,451.92,451.92,450.77,451.83,4307.0,440.4371,440.4371,439.3163,440.3494,4307.0
2024-02-13 10:05:00,451.44,451.79,450.77,451.53,6021.0,439.9693,440.3104,439.3163,440.057,6021.0
2024-02-13 10:10:00,451.83,451.83,450.67,451.0,4734.0,440.3494,440.3494,439.2188,439.5405,4734.0
2024-02-13 10:15:00,451.38,451.41,450.0,450.28,4298.0,439.9108,439.94,438.5659,438.8388,4298.0
2024-02-13 10:20:00,450.45,450.45,449.42,449.42,2232.0,439.0044,439.0044,438.0006,438.0006,2232.0
2024-02-13 10:25:00,449.67,449.67,448.28,448.57,4243.0,438.2443,438.2443,436.8896,437.1722,4243.0
2024-02-13 10:30:00,448.53,448.7,448.02,448.02,4146.0,437.1332,437.2989,436.6362,436.6362,4146.0
2024-02-13 10:35:00,448.02,448.76,448.02,448.76,2432.0,436.6362,437.3574,436.6362,437.3574,2432.0
2024-02-13 10:40:00,448.76,449.08,448.0,448.1,3830.0,437.3574,437.6692,436.6167,436.7141,3830.0
2024-02-13 10:45:00,449.0,449.0,448.34,448.52,13783.0,437.5913,437.5913,436.948,437.1235,13783.0
2024-02-13 10:50:00,448.77,449.26,448.47,448.47,700.0,437.3671,437.8447,437.0747,437.0747,700.0
2024-02-13 10:55:00,448.85,449.8,448.77,449.8,4148.0,437.4451,438.371,437.3671,438.371,4148.0
2024-02-13 11:00:00,449.3,449.3,448.36,448.36,2703.0,437.8837,437.8837,436.9675,436.9675,2703.0
2024-02-13 11:05:00,448.3,448.69,447.75,447.88,3478.0,436.9091,437.2892,436.373,436.4997,3478.0
2024-02-13 11:10:00,447.96,448.18,447.29,447.97,3024.0,436.5777,436.7921,435.9247,436.5874,3024.0
2024-02-13 11:15:00,448.13,448.41,447.71,447.71,2729.0,436.7434,437.0163,436.3341,436.3341,2729.0
2024-02-13 11:20:00,447.71,447.97,447.61,447.97,958.0,436.3341,436.5874,436.2366,436.5874,958.0
2024-02-13 11:25:00,448.09,448.09,447.47,447.47,1660.0,436.7044,436.7044,436.1002,436.1002,1660.0
2024-02-13 11:30:00,447.82,448.67,447.82,448.67,1827.0,436.4413,437.2697,436.4413,437.2697,1827.0
2024-02-13 11:35:00,448.53,448.53,448.28,448.39,1201.0,437.1332,437.1332,436.8896,436.9968,1201.0
2024-02-13 11:40:00,448.41,448.41,447.81,447.83,1133.0,437.0163,437.0163,436.4315,436.451,1133.0
2024-02-13 11:45:00,447.75,448.06,447.59,448.06,2035.0,436.373,436.6752,436.2171,436.6752,2035.0
2024-02-13 11:50:00,448.11,448.24,447.93,447.93,3161.0,436.7239,436.8506,436.5485,436.5485,3161.0
2024-02-13 11:55:00,447.8,447.8,447.56,447.66,1636.0,436.4218,436.4218,436.1879,436.2853,1636.0
2024-02-13 12:00:00,447.49,447.69,447.3,447.68,4079.0,436.1196,436.3146,435.9345,436.3048,4079.0
2024-02-13 12:05:00,447.77,447.84,447.55,447.81,1971.0,436.3925,436.4608,436.1781,436.4315,1971.0
2024-02-13 12:10:00,448.02,448.41,448.02,448.36,1363.0,436.6362,437.0163,436.6362,436.9675,1363.0
2024-02-13 12:15:00,448.15,448.35,448.15,448.35,1016.0,436.7629,436.9578,436.7629,436.9578,1016.0
2024-02-13 12:20:00,448.35,448.53,448.16,448.17,2178.0,436.9578,437.1332,436.7726,436.7824,2178.0
2024-02-13 12:25:00,448.28,448.28,448.28,448.28,100.0,436.8896,436.8896,436.8896,436.8896,100.0
2024-02-13 12:30:00,448.1,448.1,447.78,447.87,6144.0,436.7141,436.7141,436.4023,436.49,6144.0
2024-02-13 12:35:00,448.01,448.63,448.01,448.47,3571.0,436.6264,437.2307,436.6264,437.0747,3571.0
2024-02-13 12:40:00,448.3,448.3,447.46,448.08,6921.0,436.9091,436.9091,436.0904,436.6947,6921.0
2024-02-13 12:45:00,448.26,448.26,448.01,448.01,200.0,436.8701,436.8701,436.6264,436.6264,200.0
2024-02-13 12:50:00,448.01,448.01,447.86,447.89,1123.0,436.6264,436.6264,436.4802,436.5095,1123.0
2024-02-13 12:55:00,447.89,447.95,447.71,447.71,900.0,436.5095,436.568,436.3341,436.3341,900.0
2024-02-13 13:00:00,447.64,447.75,447.24,447.24,1693.0,436.2658,436.373,435.876,435.876,1693.0
2024-02-13 13:05:00,447.24,447.27,446.56,446.79,2093.0,435.876,435.9052,435.2133,435.4374,2093.0
2024-02-13 13:10:00,446.61,446.62,446.43,446.43,1707.0,435.262,435.2718,435.0866,435.0866,1707.0
2024-02-13 13:15:00,446.71,447.0,446.38,447.0,3406.0,435.3595,435.6421,435.0379,435.6421,3406.0
2024-02-13 13:20:00,447.0,447.15,446.38,446.38,3310.0,435.6421,435.7883,435.0379,435.0379,3310.0
2024-02-13 13:25:00,446.48,446.54,446.21,446.3,2321.0,435.1353,435.1938,434.8722,434.9599,2321.0
2024-02-13 13:30:00,446.25,446.26,445.87,445.9,1626.0,434.9112,434.9209,434.5408,434.57,1626.0
2024-02-13 13:35:00,445.91,445.97,445.65,445.75,2928.0,434.5798,434.6383,434.3264,434.4239,2928.0
2024-02-13 13:40:00,445.68,445.68,445.03,445.03,2157.0,434.3556,434.3556,433.7222,433.7222,2157.0
2024-02-13 13:45:00,445.35,445.46,445.18,445.24,1647.0,434.034,434.1412,433.8683,433.9268,1647.0
2024-02-13 13:50:00,445.2,445.42,445.06,445.25,4136.0,433.8878,434.1022,433.7514,433.9366,4136.0
2024-02-13 13:55:00,445.39,446.19,445.39,446.19,2339.0,434.073,434.8527,434.073,434.8527,2339.0
2024-02-13 14:00:00,446.09,446.11,445.48,445.48,4430.0,434.7552,434.7747,434.1607,434.1607,4430.0
2024-02-13 14:05:00,445.49,445.49,445.29,445.43,800.0,434.1705,434.1705,433.9755,434.112,800.0
2024-02-13 14:10:00,445.42,445.42,444.58,444.59,2761.0,434.1022,434.1022,433.2836,433.2933,2761.0
2024-02-13 14:15:00,444.54,444.67,444.41,444.42,4020.0,433.2446,433.3713,433.1179,433.1277,4020.0
2024-02-13 14:20:00,444.34,445.01,444.2,444.75,4218.0,433.0497,433.7027,432.9132,433.4493,4218.0
2024-02-13 14:25:00,444.64,445.07,444.63,444.83,1512.0,433.3421,433.7611,433.3323,433.5272,1512.0
2024-02-13 14:30:00,444.94,444.98,444.82,444.98,1213.0,433.6344,433.6734,433.5175,433.6734,1213.0
2024-02-13 14:35:00,444.85,445.0,444.69,444.74,1900.0,433.5467,433.6929,433.3908,433.4395,1900.0
2024-02-13 14:40:00,444.81,444.92,444.71,444.92,1910.0,433.5077,433.6149,433.4103,433.6149,1910.0
2024-02-13 14:45:00,445.01,445.01,444.19,444.19,1109.0,433.7027,433.7027,432.9035,432.9035,1109.0
2024-02-13 14:50:00,444.18,444.39,443.95,443.96,4245.0,432.8938,433.0984,432.6696,432.6793,4245.0
2024-02-13 14:55:00,443.91,444.25,443.84,443.97,4949.0,432.6306,432.962,432.5624,432.6891,4949.0
2024-02-13 15:00:00,443.89,444.0,443.15,443.15,2690.0,432.6111,432.7183,431.8899,431.8899,2690.0
2024-02-13 15:05:00,443.38,443.55,443.18,443.24,3408.0,432.1141,432.2798,431.9192,431.9776,3408.0
2024-02-13 15:10:00,443.4,444.31,443.25,444.31,3038.0,432.1336,433.0204,431.9874,433.0204,3038.0
2024-02-13 15:15:00,443.91,443.91,443.6,443.75,3562.0,432.6306,432.6306,432.3285,432.4747,3562.0
2024-02-13 15:20:00,443.62,444.43,443.61,444.43,4235.0,432.348,433.1374,432.3382,433.1374,4235.0
2024-02-13 15:25:00,444.45,444.97,444.42,444.97,4376.0,433.1569,433.6637,433.1277,433.6637,4376.0
2024-02-13 15:30:00,444.77,445.19,444.76,445.19,6248.0,433.4688,433.8781,433.459,433.8781,6248.0
2024-02-13 15:35:00,445.19,445.32,444.53,444.73,3639.0,433.8781,434.0048,433.2349,433.4298,3639.0
2024-02-13 15:40:00,444.81,445.53,444.81,445.39,7122.0,433.5077,434.2094,433.5077,434.073,7122.0
2024-02-13 15:45:00,445.33,445.34,444.94,445.13,9568.0,434.0145,434.0243,433.6344,433.8196,9568.0
2024-02-13 15:50:00,445.14,446.32,444.9,446.1,15923.0,433.8294,434.9794,433.5955,434.765,15923.0
2024-02-13 15:55:00,446.18,446.85,446.01,446.14,34835.0,434.8429,435.4959,434.6773,434.8039,34835.0
2024-02-14 09:30:00,447.5,449.22,447.5,447.99,8357.0,436.1294,437.8057,436.1294,436.6069,8357.0
2024-02-14 09:35:00,447.5,448.52,447.49,447.64,1300.0,436.1294,437.1235,436.1196,436.2658,1300.0
2024-02-14 09:40:00,448.09,449.12,448.09,449.12,2668.0,436.7044,437.7082,436.7044,437.7082,2668.0
2024-02-14 09:45:00,449.14,449.14,448.86,449.04,1432.0,437.7277,437.7277,437.4548,437.6303,1432.0
2024-02-14 09:50:00,449.04,450.0,449.02,450.0,1966.0,437.6303,438.5659,437.6108,438.5659,1966.0
2024-02-14 09:55:00,449.51,449.53,448.58,448.59,1708.0,438.0883,438.1078,437.182,437.1917,1708.0
2024-02-14 10:00:00,448.7,448.76,448.46,448.76,1962.0,437.2989,437.3574,437.065,437.3574,1962.0
2024-02-14 10:05:00,448.75,449.07,447.44,447.52,4668.0,437.3476,437.6595,436.0709,436.1489,4668.0
2024-02-14 10:10:00,447.81,449.02,447.8,448.74,2092.0,436.4315,437.6108,436.4218,437.3379,2092.0
2024-02-14 10:15:00,448.55,448.79,448.41,448.56,2293.0,437.1527,437.3866,437.0163,437.1625,2293.0
2024-02-14 10:20:00,448.86,448.86,447.63,447.63,4347.0,437.4548,437.4548,436.2561,436.2561,4347.0
2024-02-14 10:25:00,447.81,448.03,447.59,447.83,2298.0,436.4315,436.6459,436.2171,436.451,2298.0
2024-02-14 10:30:00,447.66,448.36,447.46,448.36,1537.0,436.2853,436.9675,436.0904,436.9675,1537.0
2024-02-14 10:35:00,448.29,448.41,447.57,447.57,2316.0,436.8993,437.0163,436.1976,436.1976,2316.0
2024-02-14 10:40:00,447.55,447.74,447.45,447.69,963.0,436.1781,436.3633,436.0807,436.3146,963.0
2024-02-14 10:45:00,447.58,447.58,446.69,446.69,2361.0,436.2074,436.2074,435.34,435.34,2361.0
2024-02-14 10:50:00,446.53,446.62,446.46,446.56,500.0,435.184,435.2718,435.1158,435.2133,500.0
2024-02-14 10:55:00,446.49,446.6,445.94,446.06,2856.0,435.1451,435.2523,434.609,434.726,2856.0
2024-02-14 11:00:00,445.73,446.26,445.28,446.1,3306.0,434.4044,434.9209,433.9658,434.765,3306.0
2024-02-14 11:05:00,446.46,446.5,446.14,446.5,965.0,435.1158,435.1548,434.8039,435.1548,965.0
2024-02-14 11:10:00,446.71,447.05,446.46,447.05,905.0,435.3595,435.6908,435.1158,435.6908,905.0
2024-02-14 11:15:00,446.95,447.26,446.68,447.26,1500.0,435.5934,435.8955,435.3302,435.8955,1500.0
2024-02-14 11:20:00,447.28,447.31,446.92,446.92,1483.0,435.915,435.9442,435.5641,435.5641,1483.0
2024-02-14 11:25:00,447.41,447.74,447.41,447.74,300.0,436.0417,436.3633,436.0417,436.3633,300.0
2024-02-14 11:30:00,447.68,447.83,447.14,447.37,3319.0,436.3048,436.451,435.7785,436.0027,3319.0
2024-02-14 11:35:00,447.71,447.96,447.71,447.95,2423.0,436.3341,436.5777,436.3341,436.568,2423.0
2024-02-14 11:40:00,447.85,447.94,447.34,447.47,2526.0,436.4705,436.5582,435.9735,436.1002,2526.0
2024-02-14 11:45:00,447.39,447.46,447.0,447.46,1525.0,436.0222,436.0904,435.6421,436.0904,1525.0
2024-02-14 11:50:00,447.4,447.73,447.1,447.66,2400.0,436.0319,436.3535,435.7396,436.2853,2400.0
2024-02-14 11:55:00,447.71,447.71,446.57,446.96,2446.0,436.3341,436.3341,435.223,435.6031,2446.0
2024-02-14 12:00:00,446.46,446.68,446.45,446.52,900.0,435.1158,435.3302,435.1061,435.1743,900.0
2024-02-14 12:05:00,446.81,446.82,446.46,446.46,600.0,435.4569,435.4667,435.1158,435.1158,600.0
2024-02-14 12:10:00,446.44,446.74,446.43,446.74,1100.0,435.0963,435.3887,435.0866,435.3887,1100.0
2024-02-14 12:15:00,446.74,446.89,446.64,446.64,900.0,435.3887,435.5349,435.2912,435.2912,900.0
2024-02-14 12:20:00,446.45,446.6,446.43,446.47,1500.0,435.1061,435.2523,435.0866,435.1256,1500.0
2024-02-14 12:25:00,446.33,446.62,446.32,446.57,1823.0,434.9891,435.2718,434.9794,435.223,1823.0
2024-02-14 12:30:00,446.4,446.4,445.99,446.02,2709.0,435.0573,435.0573,434.6578,434.687,2709.0
2024-02-14 12:35:00,445.87,445.93,445.87,445.93,300.0,434.5408,434.5993,434.5408,434.5993,300.0
2024-02-14 12:40:00,445.93,446.02,445.79,445.88,1022.0,434.5993,434.687,434.4628,434.5506,1022.0
2024-02-14 12:45:00,445.6,445.78,445.53,445.78,300.0,434.2777,434.4531,434.2094,434.4531,300.0
2024-02-14 12:50:00,445.8,445.94,445.74,445.91,1400.0,434.4726,434.609,434.4141,434.5798,1400.0
2024-02-14 12:55:00,446.0,446.39,446.0,446.39,1431.0,434.6675,435.0476,434.6675,435.0476,1431.0
2024-02-14 13:00:00,446.39,446.55,446.39,446.4,1308.0,435.0476,435.2035,435.0476,435.0573,1308.0
2024-02-14 13:05:00,446.42,447.15,446.42,446.94,3179.0,435.0768,435.7883,435.0768,435.5836,3179.0
2024-02-14 13:10:00,446.75,447.32,446.62,447.31,1298.0,435.3984,435.954,435.2718,435.9442,1298.0
2024-02-14 13:15:00,447.58,447.83,447.57,447.83,900.0,436.2074,436.451,436.1976,436.451,900.0
2024-02-14 13:20:00,447.62,447.79,444.55,446.23,20081.0,436.2463,436.412,433.2543,434.8917,20081.0
2024-02-14 13:25:00,446.53,447.17,443.89,445.12,9997.0,435.184,435.8078,432.6111,433.8099,9997.0
2024-02-14 13:30:00,445.12,446.57,445.03,445.29,6610.0,433.8099,435.223,433.7222,433.9755,6610.0
2024-02-14 13:35:00,445.52,445.8,444.24,444.43,9144.0,434.1997,434.4726,432.9522,433.1374,9144.0
2024-02-14 13:40:00,444.55,445.4,444.29,445.37,7130.0,433.2543,434.0828,433.001,434.0535,7130.0
2024-02-14 13:45:00,445.11,445.12,443.17,443.35,12316.0,433.8001,433.8099,431.9094,432.0848,12316.0
2024-02-14 13:50:00,443.22,444.58,443.03,444.52,4475.0,431.9581,433.2836,431.773,433.2251,4475.0
2024-02-14 13:55:00,444.41,444.78,444.35,444.42,3419.0,433.1179,433.4785,433.0594,433.1277,3419.0
2024-02-14 14:00:00,444.56,444.57,443.75,443.75,4107.0,433.2641,433.2738,432.4747,432.4747,4107.0
2024-02-14 14:05:00,443.94,443.94,443.0,443.34,5588.0,432.6598,432.6598,431.7437,432.0751,5588.0
2024-02-14 14:10:00,443.69,444.16,443.68,443.8,1200.0,432.4162,432.8743,432.4065,432.5234,1200.0
2024-02-14 14:15:00,443.94,444.66,443.73,444.4,3985.0,432.6598,433.3616,432.4552,433.1082,3985.0
2024-02-14 14:20:00,444.82,444.88,444.54,444.63,2422.0,433.5175,433.576,433.2446,433.3323,2422.0
2024-02-14 14:25:00,444.71,445.18,444.56,445.01,2959.0,433.4103,433.8683,433.2641,433.7027,2959.0
2024-02-14 14:30:00,445.07,445.34,444.89,445.02,3737.0,433.7611,434.0243,433.5857,433.7124,3737.0
2024-02-14 14:35:00,445.32,446.24,445.32,446.09,5478.0,434.0048,434.9014,434.0048,434.7552,5478.0
2024-02-14 14:40:00,446.0,446.0,445.58,445.69,2881.0,434.6675,434.6675,434.2582,434.3654,2881.0
2024-02-14 14:45:00,445.75,445.76,445.09,445.09,3292.0,434.4239,434.4336,433.7806,433.7806,3292.0
2024-02-14 14:50:00,445.02,445.02,444.55,444.68,2100.0,433.7124,433.7124,433.2543,433.381,2100.0
2024-02-14 14:55:00,444.86,445.24,444.77,445.02,3860.0,433.5565,433.9268,433.4688,433.7124,3860.0
2024-02-14 15:00:00,445.06,445.45,444.69,444.77,5082.0,433.7514,434.1315,433.3908,433.4688,5082.0
2024-02-14 15:05:00,444.79,445.6,444.79,445.37,4787.0,433.4883,434.2777,433.4883,434.0535,4787.0
2024-02-14 15:10:00,445.48,445.64,445.27,445.46,3761.0,434.1607,434.3167,433.9561,434.1412,3761.0
2024-02-14 15:15:00,445.54,446.25,445.52,445.89,6567.0,434.2192,434.9112,434.1997,434.5603,6567.0
2024-02-14 15:20:00,446.04,446.32,445.77,445.94,4132.0,434.7065,434.9794,434.4434,434.609,4132.0
2024-02-14 15:25:00,445.87,446.19,445.86,446.12,3322.0,434.5408,434.8527,434.5311,434.7845,3322.0
2024-02-14 15:30:00,446.13,446.22,445.37,445.37,6235.0,434.7942,434.8819,434.0535,434.0535,6235.0
2024-02-14 15:35:00,445.41,445.91,445.32,445.89,6023.0,434.0925,434.5798,434.0048,434.5603,6023.0
2024-02-14 15:40:00,445.89,445.94,445.54,445.79,7380.0,434.5603,434.609,434.2192,434.4628,7380.0
2024-02-14 15:45:00,445.83,446.01,445.5,445.56,6604.0,434.5018,434.6773,434.1802,434.2387,6604.0
2024-02-14 15:50:00,445.54,446.04,445.42,445.94,7965.0,434.2192,434.7065,434.1022,434.609,7965.0
2024-02-14 15:55:00,445.99,446.56,445.93,446.18,38314.0,434.6578,435.2133,434.5993,434.8429,38314.0
2024-02-15 09:30:00,447.25,450.33,446.45,450.03,7184.0,435.8857,438.8875,435.1061,438.5951,7184.0
2024-02-15 09:35:00,449.22,450.15,448.27,448.96,2054.0,437.8057,438.7121,436.8798,437.5523,2054.0
2024-02-15 09:40:00,448.89,449.7,448.89,449.4,860.0,437.4841,438.2735,437.4841,437.9811,860.0
2024-02-15 09:45:00,449.21,450.44,449.03,449.04,4004.0,437.7959,438.9947,437.6205,437.6303,4004.0
2024-02-15 09:50:00,449.05,449.23,448.36,448.58,1839.0,437.64,437.8154,436.9675,437.182,1839.0
2024-02-15 09:55:00,448.66,449.0,448.13,449.0,1831.0,437.2599,437.5913,436.7434,437.5913,1831.0
2024-02-15 10:00:00,448.73,449.28,448.53,448.53,4369.0,437.3281,437.8642,437.1332,437.1332,4369.0
2024-02-15 10:05:00,448.52,448.6,447.4,448.42,4882.0,437.1235,437.2014,436.0319,437.026,4882.0
2024-02-15 10:10:00,448.31,448.65,448.2,448.51,2060.0,436.9188,437.2502,436.8116,437.1137,2060.0
2024-02-15 10:15:00,448.64,448.98,448.34,448.94,4444.0,437.2404,437.5718,436.948,437.5328,4444.0
2024-02-15 10:20:00,449.0,449.49,448.83,449.49,6061.0,437.5913,438.0688,437.4256,438.0688,6061.0
2024-02-15 10:25:00,449.31,449.31,448.95,449.13,3576.0,437.8934,437.8934,437.5425,437.718,3576.0
2024-02-15 10:30:00,449.19,449.2,447.8,448.22,6752.0,437.7765,437.7862,436.4218,436.8311,6752.0
2024-02-15 10:35:00,448.23,448.65,448.23,448.26,3235.0,436.8408,437.2502,436.8408,436.8701,3235.0
2024-02-15 10:40:00,448.27,448.27,447.51,447.51,2954.0,436.8798,436.8798,436.1391,436.1391,2954.0
2024-02-15 10:45:00,447.55,448.04,447.4,447.57,1600.0,436.1781,436.6557,436.0319,436.1976,1600.0
2024-02-15 10:50:00,447.79,448.08,447.34,447.35,2500.0,436.412,436.6947,435.9735,435.9832,2500.0
2024-02-15 10:55:00,447.46,447.92,447.33,447.81,2700.0,436.0904,436.5387,435.9637,436.4315,2700.0
2024-02-15 11:00:00,447.85,448.26,447.58,448.23,2125.0,436.4705,436.8701,436.2074,436.8408,2125.0
2024-02-15 11:05:00,448.22,448.24,447.96,448.21,3345.0,436.8311,436.8506,436.5777,436.8214,3345.0
2024-02-15 11:10:00,448.46,448.94,447.99,448.37,9600.0,437.065,437.5328,436.6069,436.9773,9600.0
2024-02-15 11:15:00,448.38,448.6,448.37,448.6,642.0,436.987,437.2014,436.9773,437.2014,642.0
2024-02-15 11:20:00,448.41,448.41,447.91,448.13,1119.0,437.0163,437.0163,436.529,436.7434,1119.0
2024-02-15 11:25:00,448.01,448.35,447.96,448.28,1410.0,436.6264,436.9578,436.5777,436.8896,1410.0
2024-02-15 11:30:00,448.28,448.32,447.8,448.03,1676.0,436.8896,436.9286,436.4218,436.6459,1676.0
2024-02-15 11:35:00,447.9,448.31,447.9,448.31,400.0,436.5192,436.9188,436.5192,436.9188,400.0
2024-02-15 11:40:00,448.31,448.31,448.31,448.31,0.0,436.9188,436.9188,436.9188,436.9188,0.0
2024-02-15 11:45:00,448.5,448.54,448.42,448.47,700.0,437.104,437.143,437.026,437.0747,700.0
2024-02-15 11:50:00,448.47,448.53,448.18,448.18,822.0,437.0747,437.1332,436.7921,436.7921,822.0
2024-02-15 11:55:00,448.37,448.38,447.92,447.95,1451.0,436.9773,436.987,436.5387,436.568,1451.0
2024-02-15 12:00:00,447.8,448.04,447.55,447.8,7545.0,436.4218,436.6557,436.1781,436.4218,7545.0
2024-02-15 12:05:00,447.75,447.83,447.55,447.59,2838.0,436.373,436.451,436.1781,436.2171,2838.0
2024-02-15 12:10:00,447.31,447.31,447.14,447.29,1100.0,435.9442,435.9442,435.7785,435.9247,1100.0
2024-02-15 12:15:00,447.31,447.31,447.3,447.31,100.0,435.9442,435.9442,435.9345,435.9442,100.0
2024-02-15 12:20:00,447.59,447.94,447.26,447.27,2171.0,436.2171,436.5582,435.8955,435.9052,2171.0
2024-02-15 12:25:00,446.95,447.2,446.76,446.77,1100.0,435.5934,435.837,435.4082,435.4179,1100.0
2024-02-15 12:30:00,446.97,446.97,446.48,446.82,1800.0,435.6129,435.6129,435.1353,435.4667,1800.0
2024-02-15 12:35:00,446.66,447.37,446.61,447.3,2012.0,435.3107,436.0027,435.262,435.9345,2012.0
2024-02-15 12:40:00,447.3,447.67,447.25,447.65,2461.0,435.9345,436.2951,435.8857,436.2756,2461.0
2024-02-15 12:45:00,447.49,448.49,447.49,448.49,2066.0,436.1196,437.0942,436.1196,437.0942,2066.0
2024-02-15 12:50:00,448.58,448.6,448.38,448.38,1254.0,437.182,437.2014,436.987,436.987,1254.0
2024-02-15 12:55:00,448.4,448.45,448.36,448.44,1355.0,437.0065,437.0553,436.9675,437.0455,1355.0
2024-02-15 13:00:00,448.3,448.39,448.09,448.21,752.0,436.9091,436.9968,436.7044,436.8214,752.0
2024-02-15 13:05:00,448.56,448.75,448.53,448.75,1667.0,437.1625,437.3476,437.1332,437.3476,1667.0
2024-02-15 13:10:00,448.97,449.14,448.83,449.0,2965.0,437.562,437.7277,437.4256,437.5913,2965.0
2024-02-15 13:15:00,449.11,449.26,448.93,448.93,1160.0,437.6985,437.8447,437.5231,437.5231,1160.0
2024-02-15 13:20:00,449.15,449.27,448.9,448.9,400.0,437.7375,437.8544,437.4938,437.4938,400.0
2024-02-15 13:25:00,449.39,449.52,449.29,449.52,979.0,437.9714,438.0981,437.8739,438.0981,979.0
2024-02-15 13:30:00,449.9,449.91,449.81,449.85,2061.0,438.4684,438.4782,438.3807,438.4197,2061.0
2024-02-15 13:35:00,449.85,449.88,449.67,449.84,1329.0,438.4197,438.4489,438.2443,438.4099,1329.0
2024-02-15 13:40:00,449.9,449.94,449.71,449.82,1702.0,438.4684,438.5074,438.2832,438.3904,1702.0
2024-02-15 13:45:00,449.95,450.35,449.95,450.35,808.0,438.5171,438.907,438.5171,438.907,808.0
2024-02-15 13:50:00,450.35,450.72,450.35,450.49,1101.0,438.907,439.2676,438.907,439.0434,1101.0
2024-02-15 13:55:00,450.6,450.97,450.35,450.36,3625.0,439.1506,439.5112,438.907,438.9167,3625.0
2024-02-15 14:00:00,450.64,450.87,450.64,450.87,413.0,439.1896,439.4138,439.1896,439.4138,413.0
2024-02-15 14:05:00,450.87,450.87,450.72,450.8,481.0,439.4138,439.4138,439.2676,439.3455,481.0
2024-02-15 14:10:00,450.98,451.0,450.72,450.72,696.0,439.521,439.5405,439.2676,439.2676,696.0
2024-02-15 14:15:00,450.71,450.71,450.09,450.22,2124.0,439.2578,439.2578,438.6536,438.7803,2124.0
2024-02-15 14:20:00,450.04,450.04,449.73,449.73,756.0,438.6049,438.6049,438.3027,438.3027,756.0
2024-02-15 14:25:00,450.1,450.19,450.06,450.06,500.0,438.6633,438.751,438.6243,438.6243,500.0
2024-02-15 14:30:00,450.31,450.31,450.18,450.18,234.0,438.868,438.868,438.7413,438.7413,234.0
2024-02-15 14:35:00,450.18,450.2,450.0,450.01,1904.0,438.7413,438.7608,438.5659,438.5756,1904.0
2024-02-15 14:40:00,450.04,450.04,449.89,449.97,500.0,438.6049,438.6049,438.4587,438.5366,500.0
2024-02-15 14:45:00,450.04,450.53,449.9,450.53,1580.0,438.6049,439.0824,438.4684,439.0824,1580.0
2024-02-15 14:50:00,450.46,450.57,450.32,450.4,4189.0,439.0142,439.1214,438.8777,438.9557,4189.0
2024-02-15 14:55:00,450.38,450.65,450.38,450.56,1110.0,438.9362,439.1994,438.9362,439.1116,1110.0
2024-02-15 15:00:00,450.54,450.55,450.31,450.31,1250.0,439.0921,439.1019,438.868,438.868,1250.0
2024-02-15 15:05:00,450.26,450.26,449.89,450.08,1700.0,438.8193,438.8193,438.4587,438.6438,1700.0
2024-02-15 15:10:00,450.06,450.48,450.06,450.39,2763.0,438.6243,439.0337,438.6243,438.946,2763.0
2024-02-15 15:15:00,450.44,450.57,450.44,450.48,968.0,438.9947,439.1214,438.9947,439.0337,968.0
2024-02-15 15:20:00,450.54,450.6,450.27,450.52,2271.0,439.0921,439.1506,438.829,439.0727,2271.0
2024-02-15 15:25:00,450.74,450.8,450.73,450.79,1110.0,439.2871,439.3455,439.2773,439.3358,1110.0
2024-02-15 15:30:00,450.78,450.78,450.51,450.75,1600.0,439.3261,439.3261,439.0629,439.2968,1600.0
2024-02-15 15:35:00,450.42,450.45,450.16,450.17,1689.0,438.9752,439.0044,438.7218,438.7315,1689.0
2024-02-15 15:40:00,449.91,449.91,449.57,449.64,2902.0,438.4782,438.4782,438.1468,438.215,2902.0
2024-02-15 15:45:00,449.63,449.87,449.62,449.83,2923.0,438.2053,438.4392,438.1955,438.4002,2923.0
2024-02-15 15:50:00,449.95,450.34,449.93,450.15,5430.0,438.5171,438.8972,438.4976,438.7121,5430.0
2024-02-15 15:55:00,450.38,451.66,449.29,449.61,107764.0,438.9362,440.1837,437.8739,438.1858,107764.0
2024-02-16 09:30:00,450.37,451.62,450.37,451.27,28641.0,438.9265,440.1447,438.9265,439.8036,28641.0
2024-02-16 09:35:00,451.27,451.59,450.14,450.14,1526.0,439.8036,440.1155,438.7023,438.7023,1526.0
2024-02-16 09:40:00,450.24,450.39,449.59,450.39,1468.0,438.7998,438.946,438.1663,438.946,1468.0
2024-02-16 09:45:00,450.84,451.59,450.84,451.52,1801.0,439.3845,440.1155,439.3845,440.0472,1801.0
2024-02-16 09:50:00,451.99,452.42,451.78,452.31,2806.0,440.5053,440.9244,440.3006,440.8172,2806.0
2024-02-16 09:55:00,452.84,452.87,452.64,452.64,2146.0,441.3337,441.3629,441.1388,441.1388,2146.0
2024-02-16 10:00:00,452.32,452.87,452.32,452.72,300.0,440.8269,441.3629,440.8269,441.2168,300.0
2024-02-16 10:05:00,452.64,452.87,452.0,452.0,2375.0,441.1388,441.3629,440.5151,440.5151,2375.0
2024-02-16 10:10:00,451.91,452.47,451.3,451.3,3627.0,440.4273,440.9731,439.8328,439.8328,3627.0
2024-02-16 10:15:00,451.62,451.62,450.32,450.32,1533.0,440.1447,440.1447,438.8777,438.8777,1533.0
2024-02-16 10:20:00,450.47,450.89,449.8,449.8,4216.0,439.0239,439.4333,438.371,438.371,4216.0
2024-02-16 10:25:00,449.76,450.29,449.56,450.09,4380.0,438.332,438.8485,438.137,438.6536,4380.0
2024-02-16 10:30:00,449.85,450.52,449.6,450.33,7782.0,438.4197,439.0727,438.176,438.8875,7782.0
2024-02-16 10:35:00,450.56,450.56,449.76,449.87,3326.0,439.1116,439.1116,438.332,438.4392,3326.0
2024-02-16 10:40:00,449.75,449.75,448.8,449.58,1609.0,438.3222,438.3222,437.3964,438.1565,1609.0
2024-02-16 10:45:00,449.14,449.26,448.8,449.03,1603.0,437.7277,437.8447,437.3964,437.6205,1603.0
2024-02-16 10:50:00,449.19,449.78,449.02,449.52,5222.0,437.7765,438.3515,437.6108,438.0981,5222.0
2024-02-16 10:55:00,449.43,449.48,448.92,449.21,2283.0,438.0104,438.0591,437.5133,437.7959,2283.0
2024-02-16 11:00:00,449.21,449.44,448.72,448.73,3744.0,437.7959,438.0201,437.3184,437.3281,3744.0
2024-02-16 11:05:00,448.54,448.97,448.51,448.83,2140.0,437.143,437.562,437.1137,437.4256,2140.0
2024-02-16 11:10:00,448.88,448.89,448.01,448.09,3780.0,437.4743,437.4841,436.6264,436.7044,3780.0
2024-02-16 11:15:00,448.16,448.41,448.09,448.09,5540.0,436.7726,437.0163,436.7044,436.7044,5540.0
2024-02-16 11:20:00,448.08,449.04,448.08,449.04,2314.0,436.6947,437.6303,436.6947,437.6303,2314.0
2024-02-16 11:25:00,449.03,449.14,449.03,449.12,1199.0,437.6205,437.7277,437.6205,437.7082,1199.0
2024-02-16 11:30:00,449.17,449.17,448.73,448.74,2204.0,437.757,437.757,437.3281,437.3379,2204.0
2024-02-16 11:35:00,448.81,449.19,448.61,449.19,4607.0,437.4061,437.7765,437.2112,437.7765,4607.0
2024-02-16 11:40:00,449.31,450.0,449.31,449.83,2132.0,437.8934,438.5659,437.8934,438.4002,2132.0
2024-02-16 11:45:00,449.98,450.69,449.98,450.69,3539.0,438.5464,439.2383,438.5464,439.2383,3539.0
2024-02-16 11:50:00,450.71,450.8,450.47,450.7,2534.0,439.2578,439.3455,439.0239,439.2481,2534.0
2024-02-16 11:55:00,450.65,450.65,450.41,450.51,1248.0,439.1994,439.1994,438.9655,439.0629,1248.0
2024-02-16 12:00:00,450.56,450.89,450.5,450.5,4992.0,439.1116,439.4333,439.0532,439.0532,4992.0
2024-02-16 12:05:00,450.65,451.36,450.65,451.36,3341.0,439.1994,439.8913,439.1994,439.8913,3341.0
2024-02-16 12:10:00,451.53,451.66,451.44,451.47,4448.0,440.057,440.1837,439.9693,439.9985,4448.0
2024-02-16 12:15:00,451.49,451.49,451.15,451.48,2384.0,440.018,440.018,439.6866,440.0083,2384.0
2024-02-16 12:20:00,451.59,451.74,451.59,451.74,400.0,440.1155,440.2617,440.1155,440.2617,400.0
2024-02-16 12:25:00,451.74,451.9,451.56,451.89,1219.0,440.2617,440.4176,440.0862,440.4078,1219.0
2024-02-16 12:30:00,451.89,451.89,451.64,451.68,760.0,440.4078,440.4078,440.1642,440.2032,760.0
2024-02-16 12:35:00,451.63,451.69,451.52,451.65,1551.0,440.1545,440.2129,440.0472,440.1739,1551.0
2024-02-16 12:40:00,451.65,451.95,451.59,451.95,602.0,440.1739,440.4663,440.1155,440.4663,602.0
2024-02-16 12:45:00,452.06,452.19,452.01,452.19,1046.0,440.5735,440.7002,440.5248,440.7002,1046.0
2024-02-16 12:50:00,451.96,452.06,451.83,451.93,2100.0,440.4761,440.5735,440.3494,440.4468,2100.0
2024-02-16 12:55:00,451.93,452.03,451.76,451.92,1691.0,440.4468,440.5443,440.2811,440.4371,1691.0
2024-02-16 13:00:00,451.93,452.23,451.92,452.16,1400.0,440.4468,440.7392,440.4371,440.671,1400.0
2024-02-16 13:05:00,452.16,452.16,451.91,451.91,1247.0,440.671,440.671,440.4273,440.4273,1247.0
2024-02-16 13:10:00,451.77,451.92,451.77,451.92,400.0,440.2909,440.4371,440.2909,440.4371,400.0
2024-02-16 13:15:00,451.95,452.11,451.95,452.1,687.0,440.4663,440.6223,440.4663,440.6125,687.0
2024-02-16 13:20:00,452.22,452.5,452.21,452.5,2825.0,440.7295,441.0023,440.7197,441.0023,2825.0
2024-02-16 13:25:00,452.52,452.52,452.24,452.25,1100.0,441.0218,441.0218,440.749,440.7587,1100.0
2024-02-16 13:30:00,452.24,452.59,452.24,452.26,1978.0,440.749,441.0901,440.749,440.7684,1978.0
2024-02-16 13:35:00,452.26,452.58,452.26,452.54,600.0,440.7684,441.0803,440.7684,441.0413,600.0
2024-02-16 13:40:00,452.57,452.57,452.07,452.08,1445.0,441.0706,441.0706,440.5833,440.593,1445.0
2024-02-16 13:45:00,452.18,452.18,451.98,451.98,542.0,440.6905,440.6905,440.4956,440.4956,542.0
2024-02-16 13:50:00,452.05,452.21,452.0,452.0,1173.0,440.5638,440.7197,440.5151,440.5151,1173.0
2024-02-16 13:55:00,452.15,452.19,452.14,452.19,600.0,440.6612,440.7002,440.6515,440.7002,600.0
2024-02-16 14:00:00,452.15,452.16,451.96,452.15,1660.0,440.6612,440.671,440.4761,440.6612,1660.0
2024-02-16 14:05:00,451.99,451.99,451.51,451.52,1640.0,440.5053,440.5053,440.0375,440.0472,1640.0
2024-02-16 14:10:00,451.52,451.7,451.51,451.7,300.0,440.0472,440.2227,440.0375,440.2227,300.0
2024-02-16 14:15:00,451.62,451.65,451.39,451.65,1636.0,440.1447,440.1739,439.9206,440.1739,1636.0
2024-02-16 14:20:00,451.72,451.72,451.65,451.69,368.0,440.2422,440.2422,440.1739,440.2129,368.0
2024-02-16 14:25:00,451.65,451.76,451.63,451.75,700.0,440.1739,440.2811,440.1545,440.2714,700.0
2024-02-16 14:30:00,451.75,451.75,451.6,451.6,1226.0,440.2714,440.2714,440.1252,440.1252,1226.0
2024-02-16 14:35:00,451.51,451.51,451.03,451.15,2067.0,440.0375,440.0375,439.5697,439.6866,2067.0
2024-02-16 14:40:00,451.14,451.25,451.13,451.24,1329.0,439.6769,439.7841,439.6672,439.7744,1329.0
2024-02-16 14:45:00,451.08,451.08,450.73,450.83,1604.0,439.6184,439.6184,439.2773,439.3748,1604.0
2024-02-16 14:50:00,450.73,451.06,450.55,450.55,2904.0,439.2773,439.5989,439.1019,439.1019,2904.0
2024-02-16 14:55:00,450.81,450.81,450.52,450.74,600.0,439.3553,439.3553,439.0727,439.2871,600.0
2024-02-16 15:00:00,450.89,451.12,450.72,450.74,1495.0,439.4333,439.6574,439.2676,439.2871,1495.0
2024-02-16 15:05:00,450.93,451.3,450.93,451.17,1131.0,439.4722,439.8328,439.4722,439.7061,1131.0
2024-02-16 15:10:00,451.2,451.2,450.89,451.08,1955.0,439.7354,439.7354,439.4333,439.6184,1955.0
2024-02-16 15:15:00,451.0,451.01,450.74,450.74,1300.0,439.5405,439.5502,439.2871,439.2871,1300.0
2024-02-16 15:20:00,451.06,451.59,451.06,451.59,1602.0,439.5989,440.1155,439.5989,440.1155,1602.0
2024-02-16 15:25:00,451.47,451.47,451.29,451.29,3576.0,439.9985,439.9985,439.8231,439.8231,3576.0
2024-02-16 15:30:00,451.27,451.3,451.09,451.09,2544.0,439.8036,439.8328,439.6282,439.6282,2544.0
2024-02-16 15:35:00,451.1,451.29,451.05,451.24,1956.0,439.6379,439.8231,439.5892,439.7744,1956.0
2024-02-16 15:40:00,451.24,451.31,450.76,450.8,4683.0,439.7744,439.8426,439.3066,439.3455,4683.0
2024-02-16 15:45:00,450.79,451.07,450.77,450.91,2213.0,439.3358,439.6087,439.3163,439.4527,2213.0
2024-02-16 15:50:00,450.94,451.5,450.93,451.49,5748.0,439.482,440.0278,439.4722,440.018,5748.0
2024-02-16 15:55:00,451.55,452.62,450.86,451.13,111070.0,440.0765,441.1193,439.404,439.6672,111070.0
2024-02-20 09:30:00,453.22,456.28,452.85,456.28,13762.0,441.7041,444.6863,441.3435,444.6863,13762.0
2024-02-20 09:35:00,456.27,456.8,455.66,456.42,4936.0,444.6766,445.1931,444.0821,444.8227,4936.0
2024-02-20 09:40:00,456.68,457.31,456.49,456.9,2522.0,445.0761,445.6901,444.891,445.2905,2522.0
2024-02-20 09:45:00,456.9,457.02,456.28,456.75,8273.0,445.2905,445.4075,444.6863,445.1444,8273.0
2024-02-20 09:50:00,456.49,458.34,456.49,457.53,7513.0,444.891,446.694,444.891,445.9045,7513.0
2024-02-20 09:55:00,457.11,457.31,456.7,457.31,2428.0,445.4952,445.6901,445.0956,445.6901,2428.0
2024-02-20 10:00:00,457.54,458.17,457.32,457.53,3529.0,445.9143,446.5283,445.6999,445.9045,3529.0
2024-02-20 10:05:00,457.78,458.19,457.33,458.18,4372.0,446.1482,446.5478,445.7096,446.538,4372.0
2024-02-20 10:10:00,458.18,458.51,457.74,458.1,4962.0,446.538,446.8596,446.1092,446.4601,4962.0
2024-02-20 10:15:00,458.2,458.31,457.61,458.25,7570.0,446.5575,446.6647,445.9825,446.6062,7570.0
2024-02-20 10:20:00,458.27,459.65,458.05,459.6,5972.0,446.6257,447.9707,446.4113,447.9219,5972.0
2024-02-20 10:25:00,459.4,460.49,459.39,460.12,3627.0,447.727,448.7893,447.7173,448.4287,3627.0
2024-02-20 10:30:00,460.24,460.54,459.75,459.75,2626.0,448.5457,448.8381,448.0681,448.0681,2626.0
2024-02-20 10:35:00,460.06,460.23,459.63,459.83,2074.0,448.3703,448.5359,447.9512,448.1461,2074.0
2024-02-20 10:40:00,459.56,459.62,459.18,459.18,3260.0,447.883,447.9414,447.5126,447.5126,3260.0
2024-02-20 10:45:00,458.97,459.52,458.97,459.52,1553.0,447.3079,447.844,447.3079,447.844,1553.0
2024-02-20 10:50:00,459.59,459.72,459.17,459.67,2542.0,447.9122,448.0389,447.5029,447.9902,2542.0
2024-02-20 10:55:00,459.24,459.24,457.87,458.39,4588.0,447.5711,447.5711,446.2359,446.7427,4588.0
2024-02-20 11:00:00,458.47,458.47,457.77,457.99,14483.0,446.8207,446.8207,446.1384,446.3528,14483.0
2024-02-20 11:05:00,458.1,458.89,458.03,458.84,3485.0,446.4601,447.23,446.3918,447.1813,3485.0
2024-02-20 11:10:00,458.84,458.98,458.6,458.8,2212.0,447.1813,447.3177,446.9474,447.1423,2212.0
2024-02-20 11:15:00,458.73,459.07,458.58,459.07,1725.0,447.074,447.4054,446.9279,447.4054,1725.0
2024-02-20 11:20:00,459.12,459.12,457.94,457.94,4409.0,447.4541,447.4541,446.3041,446.3041,4409.0
2024-02-20 11:25:00,457.93,458.44,457.75,458.15,2924.0,446.2944,446.7914,446.1189,446.5088,2924.0
2024-02-20 11:30:00,458.38,458.49,458.01,458.32,4575.0,446.7329,446.8401,446.3723,446.6745,4575.0
2024-02-20 11:35:00,458.24,458.68,458.23,458.67,1762.0,446.5965,447.0253,446.5868,447.0156,1762.0
2024-02-20 11:40:00,458.73,458.79,458.24,458.32,2313.0,447.074,447.1325,446.5965,446.6745,2313.0
2024-02-20 11:45:00,458.24,459.11,458.24,459.11,1722.0,446.5965,447.4444,446.5965,447.4444,1722.0
2024-02-20 11:50:00,459.11,460.21,459.11,460.03,2519.0,447.4444,448.5164,447.4444,448.341,2519.0
2024-02-20 11:55:00,460.23,460.23,459.69,459.78,3307.0,448.5359,448.5359,448.0097,448.0974,3307.0
2024-02-20 12:00:00,459.65,459.93,459.42,459.42,2706.0,447.9707,448.2436,447.7465,447.7465,2706.0
2024-02-20 12:05:00,459.46,460.33,459.46,460.22,5550.0,447.7855,448.6334,447.7855,448.5262,5550.0
2024-02-20 12:10:00,460.22,460.22,459.4,459.55,3956.0,448.5262,448.5262,447.727,447.8732,3956.0
2024-02-20 12:15:00,459.65,459.74,459.18,459.46,4020.0,447.9707,448.0584,447.5126,447.7855,4020.0
2024-02-20 12:20:00,459.61,459.61,458.98,459.02,1974.0,447.9317,447.9317,447.3177,447.3567,1974.0
2024-02-20 12:25:00,459.14,459.25,458.44,458.69,13656.0,447.4736,447.5808,446.7914,447.0351,13656.0
2024-02-20 12:30:00,458.55,458.73,458.41,458.73,3601.0,446.8986,447.074,446.7622,447.074,3601.0
2024-02-20 12:35:00,458.57,458.59,458.32,458.53,2064.0,446.9181,446.9376,446.6745,446.8791,2064.0
2024-02-20 12:40:00,458.54,458.73,458.24,458.35,1793.0,446.8889,447.074,446.5965,446.7037,1793.0
2024-02-20 12:45:00,458.47,458.47,458.18,458.19,1052.0,446.8207,446.8207,446.538,446.5478,1052.0
2024-02-20 12:50:00,458.15,458.52,458.08,458.5,3600.0,446.5088,446.8694,446.4406,446.8499,3600.0
2024-02-20 12:55:00,458.64,458.92,458.52,458.77,4719.0,446.9863,447.2592,446.8694,447.113,4719.0
2024-02-20 13:00:00,458.61,458.82,458.61,458.81,1013.0,446.9571,447.1618,446.9571,447.152,1013.0
2024-02-20 13:05:00,458.88,458.91,458.17,458.17,15100.0,447.2202,447.2495,446.5283,446.5283,15100.0
2024-02-20 13:10:00,458.37,458.53,458.18,458.18,3254.0,446.7232,446.8791,446.538,446.538,3254.0
2024-02-20 13:15:00,458.32,458.36,457.79,458.22,3924.0,446.6745,446.7134,446.1579,446.577,3924.0
2024-02-20 13:20:00,458.16,458.16,457.75,457.75,1000.0,446.5185,446.5185,446.1189,446.1189,1000.0
2024-02-20 13:25:00,457.6,457.6,456.71,457.09,5542.0,445.9728,445.9728,445.1054,445.4757,5542.0
2024-02-20 13:30:00,456.86,456.97,456.63,456.64,2742.0,445.2516,445.3588,445.0274,445.0372,2742.0
2024-02-20 13:35:00,456.75,456.76,456.34,456.63,1600.0,445.1444,445.1541,444.7448,445.0274,1600.0
2024-02-20 13:40:00,456.81,457.07,456.7,456.95,2109.0,445.2028,445.4562,445.0956,445.3393,2109.0
2024-02-20 13:45:00,457.01,457.06,456.8,456.8,987.0,445.3978,445.4465,445.1931,445.1931,987.0
2024-02-20 13:50:00,457.01,457.37,456.99,457.37,4025.0,445.3978,445.7486,445.3783,445.7486,4025.0
2024-02-20 13:55:00,457.19,458.1,457.13,457.65,5063.0,445.5732,446.4601,445.5147,446.0215,5063.0
2024-02-20 14:00:00,457.62,457.96,457.36,457.52,7654.0,445.9923,446.3236,445.7389,445.8948,7654.0
2024-02-20 14:05:00,457.49,457.64,457.48,457.63,1582.0,445.8656,446.0117,445.8558,446.002,1582.0
2024-02-20 14:10:00,457.65,457.66,457.27,457.27,1706.0,446.0215,446.0312,445.6511,445.6511,1706.0
2024-02-20 14:15:00,457.25,457.29,456.89,456.99,870.0,445.6317,445.6706,445.2808,445.3783,870.0
2024-02-20 14:20:00,456.99,457.27,456.99,457.25,3151.0,445.3783,445.6511,445.3783,445.6317,3151.0
2024-02-20 14:25:00,457.1,457.18,456.93,457.07,2497.0,445.4855,445.5634,445.3198,445.4562,2497.0
2024-02-20 14:30:00,457.0,457.11,456.48,456.48,3482.0,445.388,445.4952,444.8812,444.8812,3482.0
2024-02-20 14:35:00,456.58,456.65,456.36,456.42,2449.0,444.9787,445.0469,444.7643,444.8227,2449.0
2024-02-20 14:40:00,456.35,456.69,456.35,456.45,2458.0,444.7545,445.0859,444.7545,444.852,2458.0
2024-02-20 14:45:00,456.58,456.67,456.18,456.18,2151.0,444.9787,445.0664,444.5888,444.5888,2151.0
2024-02-20 14:50:00,456.32,456.75,456.32,456.58,1966.0,444.7253,445.1444,444.7253,444.9787,1966.0
2024-02-20 14:55:00,456.42,456.73,456.41,456.66,4315.0,444.8227,445.1249,444.813,445.0566,4315.0
2024-02-20 15:00:00,456.5,456.5,456.0,456.04,3599.0,444.9007,444.9007,444.4134,444.4524,3599.0
2024-02-20 15:05:00,456.15,456.15,455.75,455.75,1709.0,444.5596,444.5596,444.1698,444.1698,1709.0
2024-02-20 15:10:00,455.64,455.64,455.28,455.31,1316.0,444.0626,444.0626,443.7117,443.7409,1316.0
2024-02-20 15:15:00,455.14,455.14,454.86,455.03,3078.0,443.5753,443.5753,443.3024,443.4681,3078.0
2024-02-20 15:20:00,455.05,455.41,455.03,455.27,3238.0,443.4876,443.8384,443.4681,443.702,3238.0
2024-02-20 15:25:00,455.25,455.71,455.25,455.71,2973.0,443.6825,444.1308,443.6825,444.1308,2973.0
2024-02-20 15:30:00,455.8,456.12,454.76,454.9,5935.0,444.2185,444.5304,443.2049,443.3414,5935.0
2024-02-20 15:35:00,454.58,455.06,454.43,454.77,6001.0,443.0295,443.4973,442.8833,443.2147,6001.0
2024-02-20 15:40:00,454.92,455.06,454.69,454.99,3904.0,443.3609,443.4973,443.1367,443.4291,3904.0
2024-02-20 15:45:00,454.91,454.91,454.4,454.56,5289.0,443.3511,443.3511,442.8541,443.01,5289.0
2024-02-20 15:50:00,454.62,454.77,454.2,454.32,9587.0,443.0685,443.2147,442.6592,442.7761,9587.0
2024-02-20 15:55:00,454.45,455.53,453.9,454.05,102007.0,442.9028,443.9554,442.3668,442.513,102007.0
2024-02-21 09:30:00,454.68,455.71,453.76,455.71,10846.0,443.127,444.1308,442.2303,444.1308,10846.0
2024-02-21 09:35:00,455.7,455.89,454.78,454.78,4007.0,444.121,444.3062,443.2244,443.2244,4007.0
2024-02-21 09:40:00,454.96,455.82,454.95,455.82,571.0,443.3998,444.238,443.3901,444.238,571.0
2024-02-21 09:45:00,455.82,457.13,455.58,456.56,3178.0,444.238,445.5147,444.0041,444.9592,3178.0
2024-02-21 09:50:00,456.56,457.5,456.56,457.31,3495.0,444.9592,445.8753,444.9592,445.6901,3495.0
2024-02-21 09:55:00,457.31,457.59,456.84,457.23,2702.0,445.6901,445.963,445.2321,445.6122,2702.0
2024-02-21 10:00:00,457.04,457.57,456.79,457.4,3314.0,445.427,445.9435,445.1833,445.7778,3314.0
2024-02-21 10:05:00,457.18,457.18,456.79,457.03,1482.0,445.5634,445.5634,445.1833,445.4172,1482.0
2024-02-21 10:10:00,457.34,457.81,457.18,457.54,2214.0,445.7194,446.1774,445.5634,445.9143,2214.0
2024-02-21 10:15:00,457.67,458.1,457.42,458.1,2871.0,446.041,446.4601,445.7973,446.4601,2871.0
2024-02-21 10:20:00,458.4,458.63,458.33,458.63,3914.0,446.7524,446.9766,446.6842,446.9766,3914.0
2024-02-21 10:25:00,458.62,458.64,458.31,458.31,2410.0,446.9668,446.9863,446.6647,446.6647,2410.0
2024-02-21 10:30:00,458.13,458.39,457.17,457.4,2491.0,446.4893,446.7427,445.5537,445.7778,2491.0
2024-02-21 10:35:00,457.66,458.81,457.65,458.81,3112.0,446.0312,447.152,446.0215,447.152,3112.0
2024-02-21 10:40:00,458.75,458.76,458.39,458.7,2692.0,447.0935,447.1033,446.7427,447.0448,2692.0
2024-02-21 10:45:00,458.58,458.82,458.5,458.75,1504.0,446.9279,447.1618,446.8499,447.0935,1504.0
2024-02-21 10:50:00,458.43,458.77,458.24,458.37,956.0,446.7817,447.113,446.5965,446.7232,956.0
2024-02-21 10:55:00,458.16,458.16,457.33,457.37,2345.0,446.5185,446.5185,445.7096,445.7486,2345.0
2024-02-21 11:00:00,457.64,458.15,457.64,458.15,1620.0,446.0117,446.5088,446.0117,446.5088,1620.0
2024-02-21 11:05:00,458.33,458.34,458.14,458.14,756.0,446.6842,446.694,446.499,446.499,756.0
2024-02-21 11:10:00,457.96,458.11,457.8,458.11,1715.0,446.3236,446.4698,446.1677,446.4698,1715.0
2024-02-21 11:15:00,458.22,458.59,458.2,458.2,3355.0,446.577,446.9376,446.5575,446.5575,3355.0
2024-02-21 11:20:00,458.3,458.64,458.3,458.64,966.0,446.655,446.9863,446.655,446.9863,966.0
2024-02-21 11:25:00,458.81,458.98,458.61,458.62,2439.0,447.152,447.3177,446.9571,446.9668,2439.0
2024-02-21 11:30:00,458.14,458.26,457.93,457.93,1749.0,446.499,446.616,446.2944,446.2944,1749.0
2024-02-21 11:35:00,458.14,458.38,458.08,458.19,1718.0,446.499,446.7329,446.4406,446.5478,1718.0
2024-02-21 11:40:00,458.18,458.51,458.18,458.51,208.0,446.538,446.8596,446.538,446.8596,208.0
2024-02-21 11:45:00,458.31,458.44,458.1,458.1,1400.0,446.6647,446.7914,446.4601,446.4601,1400.0
2024-02-21 11:50:00,457.98,458.2,457.98,458.11,850.0,446.3431,446.5575,446.3431,446.4698,850.0
2024-02-21 11:55:00,457.94,458.26,457.93,458.26,1348.0,446.3041,446.616,446.2944,446.616,1348.0
2024-02-21 12:00:00,458.14,458.45,458.02,458.45,2675.0,446.499,446.8012,446.3821,446.8012,2675.0
2024-02-21 12:05:00,458.43,458.54,458.43,458.52,2220.0,446.7817,446.8889,446.7817,446.8694,2220.0
2024-02-21 12:10:00,458.52,459.0,458.45,459.0,1608.0,446.8694,447.3372,446.8012,447.3372,1608.0
2024-02-21 12:15:00,458.92,459.08,458.82,459.0,4315.0,447.2592,447.4152,447.1618,447.3372,4315.0
2024-02-21 12:20:00,459.07,459.09,458.97,458.97,817.0,447.4054,447.4249,447.3079,447.3079,817.0
2024-02-21 12:25:00,458.75,458.79,458.34,458.34,1504.0,447.0935,447.1325,446.694,446.694,1504.0
2024-02-21 12:30:00,458.16,458.19,457.98,457.98,843.0,446.5185,446.5478,446.3431,446.3431,843.0
2024-02-21 12:35:00,458.04,458.2,457.68,457.68,1129.0,446.4016,446.5575,446.0507,446.0507,1129.0
2024-02-21 12:40:00,457.5,457.66,457.48,457.64,6241.0,445.8753,446.0312,445.8558,446.0117,6241.0
2024-02-21 12:45:00,457.63,458.09,457.61,457.97,1745.0,446.002,446.4503,445.9825,446.3334,1745.0
2024-02-21 12:50:00,457.65,458.25,457.65,458.12,2853.0,446.0215,446.6062,446.0215,446.4795,2853.0
2024-02-21 12:55:00,458.03,458.13,458.0,458.0,604.0,446.3918,446.4893,446.3626,446.3626,604.0
2024-02-21 13:00:00,458.13,458.18,457.87,458.01,1415.0,446.4893,446.538,446.2359,446.3723,1415.0
2024-02-21 13:05:00,458.1,458.2,458.08,458.08,800.0,446.4601,446.5575,446.4406,446.4406,800.0
2024-02-21 13:10:00,458.21,458.21,457.66,457.66,5083.0,446.5673,446.5673,446.0312,446.0312,5083.0
2024-02-21 13:15:00,457.66,457.88,457.66,457.76,2097.0,446.0312,446.2456,446.0312,446.1287,2097.0
2024-02-21 13:20:00,457.76,457.76,457.66,457.75,1466.0,446.1287,446.1287,446.0312,446.1189,1466.0
2024-02-21 13:25:00,457.66,457.8,457.66,457.78,2639.0,446.0312,446.1677,446.0312,446.1482,2639.0
2024-02-21 13:30:00,457.9,457.94,457.89,457.89,711.0,446.2651,446.3041,446.2554,446.2554,711.0
2024-02-21 13:35:00,458.0,458.14,457.98,457.98,1087.0,446.3626,446.499,446.3431,446.3431,1087.0
2024-02-21 13:40:00,458.05,458.22,457.93,458.14,1113.0,446.4113,446.577,446.2944,446.499,1113.0
2024-02-21 13:45:00,458.0,458.27,457.87,458.25,1412.0,446.3626,446.6257,446.2359,446.6062,1412.0
2024-02-21 13:50:00,458.35,458.49,458.12,458.13,2561.0,446.7037,446.8401,446.4795,446.4893,2561.0
2024-02-21 13:55:00,458.17,458.22,458.14,458.21,669.0,446.5283,446.577,446.499,446.5673,669.0
2024-02-21 14:00:00,458.39,458.54,458.27,458.54,1026.0,446.7427,446.8889,446.6257,446.8889,1026.0
2024-02-21 14:05:00,458.42,458.6,458.42,458.43,1855.0,446.7719,446.9474,446.7719,446.7817,1855.0
2024-02-21 14:10:00,458.52,458.84,458.52,458.7,3206.0,446.8694,447.1813,446.8694,447.0448,3206.0
2024-02-21 14:15:00,458.73,459.07,458.69,458.8,4729.0,447.074,447.4054,447.0351,447.1423,4729.0
2024-02-21 14:20:00,458.7,458.75,458.62,458.7,1582.0,447.0448,447.0935,446.9668,447.0448,1582.0
2024-02-21 14:25:00,458.71,459.23,458.71,459.17,1317.0,447.0546,447.5613,447.0546,447.5029,1317.0
2024-02-21 14:30:00,458.87,458.87,458.7,458.81,1286.0,447.2105,447.2105,447.0448,447.152,1286.0
2024-02-21 14:35:00,458.68,458.82,458.64,458.68,1646.0,447.0253,447.1618,446.9863,447.0253,1646.0
2024-02-21 14:40:00,459.01,459.18,458.95,459.13,1591.0,447.3469,447.5126,447.2885,447.4639,1591.0
2024-02-21 14:45:00,459.1,459.13,458.96,458.98,2140.0,447.4346,447.4639,447.2982,447.3177,2140.0
2024-02-21 14:50:00,458.93,459.73,458.9,459.38,4940.0,447.269,448.0486,447.2397,447.7075,4940.0
2024-02-21 14:55:00,459.41,459.56,459.3,459.43,1102.0,447.7368,447.883,447.6296,447.7563,1102.0
2024-02-21 15:00:00,459.52,459.52,459.06,459.06,2210.0,447.844,447.844,447.3957,447.3957,2210.0
2024-02-21 15:05:00,459.02,459.06,458.94,459.0,1055.0,447.3567,447.3957,447.2787,447.3372,1055.0
2024-02-21 15:10:00,459.0,459.06,458.47,458.47,1632.0,447.3372,447.3957,446.8207,446.8207,1632.0
2024-02-21 15:15:00,458.24,458.32,457.93,458.31,3424.0,446.5965,446.6745,446.2944,446.6647,3424.0
2024-02-21 15:20:00,458.14,458.15,457.73,457.77,2566.0,446.499,446.5088,446.0995,446.1384,2566.0
2024-02-21 15:25:00,457.61,457.97,457.61,457.8,3109.0,445.9825,446.3334,445.9825,446.1677,3109.0
2024-02-21 15:30:00,457.78,458.0,457.72,457.94,2511.0,446.1482,446.3626,446.0897,446.3041,2511.0
2024-02-21 15:35:00,457.98,458.8,457.89,458.8,6676.0,446.3431,447.1423,446.2554,447.1423,6676.0
2024-02-21 15:40:00,458.73,459.09,458.61,458.73,3803.0,447.074,447.4249,446.9571,447.074,3803.0
2024-02-21 15:45:00,458.8,459.02,458.65,458.82,5295.0,447.1423,447.3567,446.9961,447.1618,5295.0
2024-02-21 15:50:00,458.88,459.5,458.88,459.41,4889.0,447.2202,447.8245,447.2202,447.7368,4889.0
2024-02-21 15:55:00,459.63,461.09,459.4,459.86,149430.0,447.9512,449.3741,447.727,448.1753,149430.0
2024-02-22 09:30:00,458.68,459.44,457.0,458.43,16600.0,447.0253,447.766,445.388,446.7817,16600.0
2024-02-22 09:35:00,458.43,458.69,457.54,457.55,6607.0,446.7817,447.0351,445.9143,445.924,6607.0
2024-02-22 09:40:00,457.0,457.16,456.38,457.1,17694.0,445.388,445.5439,444.7838,445.4855,17694.0
2024-02-22 09:45:00,457.17,457.68,457.11,457.62,5291.0,445.5537,446.0507,445.4952,445.9923,5291.0
2024-02-22 09:50:00,457.62,458.36,457.38,458.13,1877.0,445.9923,446.7134,445.7583,446.4893,1877.0
2024-02-22 09:55:00,458.1,458.7,458.09,458.19,11988.0,446.4601,447.0448,446.4503,446.5478,11988.0
2024-02-22 10:00:00,458.18,458.18,457.44,457.72,11643.0,446.538,446.538,445.8168,446.0897,11643.0
2024-02-22 10:05:00,457.67,457.77,456.64,456.89,5902.0,446.041,446.1384,445.0372,445.2808,5902.0
2024-02-22 10:10:00,456.67,456.81,455.98,456.25,4337.0,445.0664,445.2028,444.3939,444.6571,4337.0
2024-02-22 10:15:00,455.63,456.1,455.15,455.42,5225.0,444.0528,444.5109,443.585,443.8482,5225.0
2024-02-22 10:20:00,455.41,455.66,453.84,454.33,10042.0,443.8384,444.0821,442.3083,442.7858,10042.0
2024-02-22 10:25:00,454.53,454.91,453.74,453.98,9379.0,442.9808,443.3511,442.2108,442.4447,9379.0
2024-02-22 10:30:00,453.94,454.48,453.01,453.19,7604.0,442.4058,442.932,441.4994,441.6748,7604.0
2024-02-22 10:35:00,453.0,453.0,451.99,452.39,7830.0,441.4896,441.4896,440.5053,440.8951,7830.0
2024-02-22 10:40:00,452.62,452.98,452.18,452.64,6729.0,441.1193,441.4701,440.6905,441.1388,6729.0
2024-02-22 10:45:00,452.83,453.43,452.3,452.56,6031.0,441.324,441.9087,440.8074,441.0608,6031.0
2024-02-22 10:50:00,452.66,452.79,451.85,451.85,7314.0,441.1583,441.285,440.3689,440.3689,7314.0
2024-02-22 10:55:00,451.66,452.69,451.66,452.65,4254.0,440.1837,441.1875,440.1837,441.1485,4254.0
2024-02-22 11:00:00,452.66,453.7,452.65,452.84,4019.0,441.1583,442.1719,441.1485,441.3337,4019.0
2024-02-22 11:05:00,452.68,452.94,452.18,452.36,3331.0,441.1778,441.4312,440.6905,440.8659,3331.0
2024-02-22 11:10:00,452.34,452.54,452.02,452.02,3016.0,440.8464,441.0413,440.5345,440.5345,3016.0
2024-02-22 11:15:00,451.93,452.63,451.86,452.52,10184.0,440.4468,441.129,440.3786,441.0218,10184.0
2024-02-22 11:20:00,452.51,452.54,451.84,451.84,800.0,441.0121,441.0413,440.3591,440.3591,800.0
2024-02-22 11:25:00,451.96,452.69,451.51,452.52,7456.0,440.4761,441.1875,440.0375,441.0218,7456.0
2024-02-22 11:30:00,452.69,453.26,452.49,453.13,2377.0,441.1875,441.743,440.9926,441.6163,2377.0
2024-02-22 11:35:00,453.05,453.42,452.89,453.0,8420.0,441.5384,441.899,441.3824,441.4896,8420.0
2024-02-22 11:40:00,453.11,453.3,453.0,453.08,7134.0,441.5968,441.782,441.4896,441.5676,7134.0
2024-02-22 11:45:00,453.12,453.12,452.0,452.0,2698.0,441.6066,441.6066,440.5151,440.5151,2698.0
2024-02-22 11:50:00,451.91,452.54,451.91,452.32,5529.0,440.4273,441.0413,440.4273,440.8269,5529.0
2024-02-22 11:55:00,452.63,452.88,452.45,452.75,3402.0,441.129,441.3727,440.9536,441.246,3402.0
2024-02-22 12:00:00,452.72,454.14,452.72,453.95,4073.0,441.2168,442.6007,441.2168,442.4155,4073.0
2024-02-22 12:05:00,454.06,454.25,454.06,454.11,556.0,442.5227,442.7079,442.5227,442.5714,556.0
2024-02-22 12:10:00,454.12,454.33,454.02,454.32,758.0,442.5812,442.7858,442.4837,442.7761,758.0
2024-02-22 12:15:00,454.22,454.89,454.06,454.72,7159.0,442.6786,443.3316,442.5227,443.1659,7159.0
2024-02-22 12:20:00,454.73,455.22,454.39,455.22,7966.0,443.1757,443.6532,442.8443,443.6532,7966.0
2024-02-22 12:25:00,454.95,455.06,454.77,454.77,1388.0,443.3901,443.4973,443.2147,443.2147,1388.0
2024-02-22 12:30:00,454.83,455.61,454.83,455.55,4393.0,443.2731,444.0333,443.2731,443.9748,4393.0
2024-02-22 12:35:00,455.54,455.58,455.27,455.58,3784.0,443.9651,444.0041,443.702,444.0041,3784.0
2024-02-22 12:40:00,455.65,456.15,455.64,456.05,3443.0,444.0723,444.5596,444.0626,444.4621,3443.0
2024-02-22 12:45:00,456.14,456.16,455.95,456.15,1151.0,444.5499,444.5693,444.3647,444.5596,1151.0
2024-02-22 12:50:00,456.23,456.23,455.85,456.06,7424.0,444.6376,444.6376,444.2672,444.4719,7424.0
2024-02-22 12:55:00,456.25,456.38,456.05,456.21,3673.0,444.6571,444.7838,444.4621,444.6181,3673.0
2024-02-22 13:00:00,456.41,456.42,456.09,456.22,1288.0,444.813,444.8227,444.5011,444.6278,1288.0
2024-02-22 13:05:00,456.2,456.49,456.19,456.47,1400.0,444.6083,444.891,444.5986,444.8715,1400.0
2024-02-22 13:10:00,456.47,456.47,455.88,455.88,4137.0,444.8715,444.8715,444.2965,444.2965,4137.0
2024-02-22 13:15:00,456.02,456.56,455.86,456.56,1772.0,444.4329,444.9592,444.277,444.9592,1772.0
2024-02-22 13:20:00,456.69,457.45,456.68,457.45,1800.0,445.0859,445.8266,445.0761,445.8266,1800.0
2024-02-22 13:25:00,457.45,457.45,457.1,457.18,3151.0,445.8266,445.8266,445.4855,445.5634,3151.0
2024-02-22 13:30:00,457.48,457.87,457.36,457.85,4376.0,445.8558,446.2359,445.7389,446.2164,4376.0
2024-02-22 13:35:00,457.85,457.93,457.55,457.83,4929.0,446.2164,446.2944,445.924,446.1969,4929.0
2024-02-22 13:40:00,457.87,457.87,457.68,457.75,4217.0,446.2359,446.2359,446.0507,446.1189,4217.0
2024-02-22 13:45:00,457.84,458.09,457.76,458.03,3845.0,446.2067,446.4503,446.1287,446.3918,3845.0
2024-02-22 13:50:00,458.03,458.03,457.5,457.73,4613.0,446.3918,446.3918,445.8753,446.0995,4613.0
2024-02-22 13:55:00,457.79,457.98,457.44,457.62,2582.0,446.1579,446.3431,445.8168,445.9923,2582.0
2024-02-22 14:00:00,457.67,457.99,457.67,457.69,10211.0,446.041,446.3528,446.041,446.0605,10211.0
2024-02-22 14:05:00,457.61,457.88,457.52,457.79,6369.0,445.9825,446.2456,445.8948,446.1579,6369.0
2024-02-22 14:10:00,457.94,457.94,457.7,457.84,2329.0,446.3041,446.3041,446.0702,446.2067,2329.0
2024-02-22 14:15:00,457.84,458.08,457.81,458.03,2411.0,446.2067,446.4406,446.1774,446.3918,2411.0
2024-02-22 14:20:00,458.01,458.55,458.0,458.55,1785.0,446.3723,446.8986,446.3626,446.8986,1785.0
2024-02-22 14:25:00,458.75,458.75,458.57,458.57,2368.0,447.0935,447.0935,446.9181,446.9181,2368.0
2024-02-22 14:30:00,458.63,458.65,457.54,457.55,4018.0,446.9766,446.9961,445.9143,445.924,4018.0
2024-02-22 14:35:00,457.71,457.82,457.53,457.75,4051.0,446.08,446.1872,445.9045,446.1189,4051.0
2024-02-22 14:40:00,457.75,457.82,457.45,457.52,2615.0,446.1189,446.1872,445.8266,445.8948,2615.0
2024-02-22 14:45:00,457.31,457.31,456.76,456.8,650.0,445.6901,445.6901,445.1541,445.1931,650.0
2024-02-22 14:50:00,456.89,456.98,456.62,456.63,2200.0,445.2808,445.3685,445.0177,445.0274,2200.0
2024-02-22 14:55:00,456.73,456.73,455.64,455.82,5652.0,445.1249,445.1249,444.0626,444.238,5652.0
2024-02-22 15:00:00,455.92,456.17,455.78,455.94,7988.0,444.3354,444.5791,444.199,444.3549,7988.0
2024-02-22 15:05:00,455.93,456.07,455.27,455.37,3325.0,444.3452,444.4816,443.702,443.7994,3325.0
2024-02-22 15:10:00,455.31,455.5,455.2,455.42,2455.0,443.7409,443.9261,443.6337,443.8482,2455.0
2024-02-22 15:15:00,455.44,455.87,455.44,455.71,4505.0,443.8676,444.2867,443.8676,444.1308,4505.0
2024-02-22 15:20:00,455.91,456.59,455.9,456.59,10858.0,444.3257,444.9884,444.316,444.9884,10858.0
2024-02-22 15:25:00,456.79,456.99,456.04,456.67,11853.0,445.1833,445.3783,444.4524,445.0664,11853.0
2024-02-22 15:30:00,456.47,456.47,455.75,455.9,2098.0,444.8715,444.8715,444.1698,444.316,2098.0
2024-02-22 15:35:00,455.85,456.34,455.85,456.34,3311.0,444.2672,444.7448,444.2672,444.7448,3311.0
2024-02-22 15:40:00,456.34,456.67,456.33,456.5,4593.0,444.7448,445.0664,444.735,444.9007,4593.0
2024-02-22 15:45:00,456.5,456.81,455.87,456.03,7287.0,444.9007,445.2028,444.2867,444.4427,7287.0
2024-02-22 15:50:00,455.99,457.06,455.99,456.98,9546.0,444.4037,445.4465,444.4037,445.3685,9546.0
2024-02-22 15:55:00,457.08,457.63,456.76,456.99,24941.0,445.466,446.002,445.1541,445.3783,24941.0
2024-02-23 09:30:00,455.82,456.89,455.54,456.19,5173.0,446.0396,447.0866,445.7656,446.4017,5173.0
2024-02-23 09:35:00,456.25,456.87,456.24,456.28,2032.0,446.4604,447.0671,446.4506,446.4897,2032.0
2024-02-23 09:40:00,456.6,457.01,456.41,457.01,2518.0,446.8029,447.2041,446.6169,447.2041,2518.0
2024-02-23 09:45:00,456.82,458.55,456.65,458.55,6315.0,447.0181,448.711,446.8518,448.711,6315.0
2024-02-23 09:50:00,458.6,459.03,457.54,458.93,3716.0,448.76,449.1807,447.7227,449.0829,3716.0
2024-02-23 09:55:00,459.14,459.14,458.89,458.89,1731.0,449.2884,449.2884,449.0437,449.0437,1731.0
2024-02-23 10:00:00,458.94,459.1,458.38,459.02,3830.0,449.0927,449.2492,448.5447,449.1709,3830.0
2024-02-23 10:05:00,459.06,459.55,458.78,459.5,2764.0,449.2101,449.6896,448.9361,449.6406,2764.0
2024-02-23 10:10:00,459.35,459.35,458.98,459.1,1501.0,449.4939,449.4939,449.1318,449.2492,1501.0
2024-02-23 10:15:00,458.54,458.62,458.33,458.36,3319.0,448.7012,448.7795,448.4957,448.5251,3319.0
2024-02-23 10:20:00,458.39,459.18,458.39,459.18,600.0,448.5545,449.3275,448.5545,449.3275,600.0
2024-02-23 10:25:00,459.29,459.34,459.18,459.34,913.0,449.4351,449.4841,449.3275,449.4841,913.0
2024-02-23 10:30:00,459.33,459.33,458.67,458.74,1772.0,449.4743,449.4743,448.8285,448.897,1772.0
2024-02-23 10:35:00,458.71,459.08,458.56,459.08,2758.0,448.8676,449.2297,448.7208,449.2297,2758.0
2024-02-23 10:40:00,458.86,460.0,458.86,459.73,2588.0,449.0144,450.1299,449.0144,449.8657,2588.0
2024-02-23 10:45:00,459.6,459.6,458.67,459.55,2342.0,449.7385,449.7385,448.8285,449.6896,2342.0
2024-02-23 10:50:00,459.45,459.95,459.36,459.9,4152.0,449.5917,450.081,449.5036,450.0321,4152.0
2024-02-23 10:55:00,459.93,460.11,459.58,460.06,3475.0,450.0614,450.2376,449.7189,450.1886,3475.0
2024-02-23 11:00:00,459.83,460.19,459.82,459.99,2026.0,449.9636,450.3158,449.9538,450.1201,2026.0
2024-02-23 11:05:00,460.3,460.46,460.23,460.33,1785.0,450.4235,450.58,450.355,450.4528,1785.0
2024-02-23 11:10:00,460.54,460.7,460.11,460.12,2458.0,450.6583,450.8149,450.2376,450.2473,2458.0
2024-02-23 11:15:00,459.75,459.82,459.32,459.79,1622.0,449.8853,449.9538,449.4645,449.9244,1622.0
2024-02-23 11:20:00,459.79,459.8,459.2,459.61,4028.0,449.9244,449.9342,449.3471,449.7483,4028.0
2024-02-23 11:25:00,459.71,459.88,459.46,459.88,3712.0,449.8461,450.0125,449.6015,450.0125,3712.0
2024-02-23 11:30:00,459.88,460.14,459.81,460.12,3822.0,450.0125,450.2669,449.944,450.2473,3822.0
2024-02-23 11:35:00,460.25,460.78,460.22,460.54,2600.0,450.3746,450.8932,450.3452,450.6583,2600.0
2024-02-23 11:40:00,460.54,460.67,460.22,460.26,1768.0,450.6583,450.7855,450.3452,450.3843,1768.0
2024-02-23 11:45:00,460.54,460.73,460.21,460.69,4596.0,450.6583,450.8443,450.3354,450.8051,4596.0
2024-02-23 11:50:00,460.6,460.76,460.19,460.19,2502.0,450.717,450.8736,450.3158,450.3158,2502.0
2024-02-23 11:55:00,460.07,460.23,459.99,460.16,1761.0,450.1984,450.355,450.1201,450.2865,1761.0
2024-02-23 12:00:00,460.14,460.31,459.98,460.14,1625.0,450.2669,450.4333,450.1103,450.2669,1625.0
2024-02-23 12:05:00,459.97,460.18,459.53,459.69,2610.0,450.1006,450.3061,449.67,449.8266,2610.0
2024-02-23 12:10:00,459.69,459.93,459.67,459.89,707.0,449.8266,450.0614,449.807,450.0223,707.0
2024-02-23 12:15:00,460.0,460.11,459.74,459.75,1427.0,450.1299,450.2376,449.8755,449.8853,1427.0
2024-02-23 12:20:00,459.9,460.2,459.9,460.2,1592.0,450.0321,450.3256,450.0321,450.3256,1592.0
2024-02-23 12:25:00,460.49,460.49,460.13,460.4,1400.0,450.6094,450.6094,450.2571,450.5213,1400.0
2024-02-23 12:30:00,460.12,460.49,460.12,460.37,900.0,450.2473,450.6094,450.2473,450.492,900.0
2024-02-23 12:35:00,460.37,460.37,459.93,460.11,3434.0,450.492,450.492,450.0614,450.2376,3434.0
2024-02-23 12:40:00,460.14,460.14,459.99,459.99,422.0,450.2669,450.2669,450.1201,450.1201,422.0
2024-02-23 12:45:00,459.95,459.95,459.85,459.85,499.0,450.081,450.081,449.9831,449.9831,499.0
2024-02-23 12:50:00,459.78,459.78,459.61,459.62,2626.0,449.9146,449.9146,449.7483,449.7581,2626.0
2024-02-23 12:55:00,459.71,459.71,459.41,459.41,960.0,449.8461,449.8461,449.5526,449.5526,960.0
2024-02-23 13:00:00,459.39,459.41,458.89,459.09,1632.0,449.533,449.5526,449.0437,449.2394,1632.0
2024-02-23 13:05:00,458.95,459.06,458.95,459.06,1374.0,449.1024,449.2101,449.1024,449.2101,1374.0
2024-02-23 13:10:00,459.06,459.46,459.04,459.46,10533.0,449.2101,449.6015,449.1905,449.6015,10533.0
2024-02-23 13:15:00,459.44,459.65,459.43,459.53,6840.0,449.5819,449.7874,449.5721,449.67,6840.0
2024-02-23 13:20:00,459.74,459.88,459.73,459.84,1161.0,449.8755,450.0125,449.8657,449.9733,1161.0
2024-02-23 13:25:00,459.92,460.18,459.91,460.14,1452.0,450.0516,450.3061,450.0418,450.2669,1452.0
2024-02-23 13:30:00,460.29,460.32,460.12,460.25,1655.0,450.4137,450.443,450.2473,450.3746,1655.0
2024-02-23 13:35:00,460.0,460.27,460.0,460.27,677.0,450.1299,450.3941,450.1299,450.3941,677.0
2024-02-23 13:40:00,460.27,460.27,460.19,460.19,503.0,450.3941,450.3941,450.3158,450.3158,503.0
2024-02-23 13:45:00,460.07,460.07,459.96,459.96,400.0,450.1984,450.1984,450.0908,450.0908,400.0
2024-02-23 13:50:00,460.01,460.01,459.9,460.01,1321.0,450.1397,450.1397,450.0321,450.1397,1321.0
2024-02-23 13:55:00,459.86,459.86,459.59,459.7,1777.0,449.9929,449.9929,449.7287,449.8364,1777.0
2024-02-23 14:00:00,459.71,459.86,459.65,459.86,3164.0,449.8461,449.9929,449.7874,449.9929,3164.0
2024-02-23 14:05:00,459.89,459.92,459.73,459.83,1467.0,450.0223,450.0516,449.8657,449.9636,1467.0
2024-02-23 14:10:00,459.73,460.05,459.73,460.03,1125.0,449.8657,450.1788,449.8657,450.1593,1125.0
2024-02-23 14:15:00,460.02,460.02,459.67,459.67,878.0,450.1495,450.1495,449.807,449.807,878.0
2024-02-23 14:20:00,459.62,459.88,459.62,459.88,3286.0,449.7581,450.0125,449.7581,450.0125,3286.0
2024-02-23 14:25:00,459.98,459.98,459.68,459.81,4024.0,450.1103,450.1103,449.8168,449.944,4024.0
2024-02-23 14:30:00,459.65,459.85,459.65,459.78,1700.0,449.7874,449.9831,449.7874,449.9146,1700.0
2024-02-23 14:35:00,459.78,459.96,459.76,459.92,755.0,449.9146,450.0908,449.8951,450.0516,755.0
2024-02-23 14:40:00,460.05,460.16,459.99,460.16,2117.0,450.1788,450.2865,450.1201,450.2865,2117.0
2024-02-23 14:45:00,459.99,460.2,459.99,460.01,1421.0,450.1201,450.3256,450.1201,450.1397,1421.0
2024-02-23 14:50:00,460.02,460.27,460.02,460.27,1468.0,450.1495,450.3941,450.1495,450.3941,1468.0
2024-02-23 14:55:00,460.5,460.5,460.24,460.28,2210.0,450.6192,450.6192,450.3648,450.4039,2210.0
2024-02-23 15:00:00,460.24,460.61,460.24,460.61,3137.0,450.3648,450.7268,450.3648,450.7268,3137.0
2024-02-23 15:05:00,460.5,460.6,460.43,460.54,2278.0,450.6192,450.717,450.5507,450.6583,2278.0
2024-02-23 15:10:00,460.57,460.59,460.35,460.45,1736.0,450.6877,450.7073,450.4724,450.5703,1736.0
2024-02-23 15:15:00,460.53,460.73,460.53,460.73,4594.0,450.6485,450.8443,450.6485,450.8443,4594.0
2024-02-23 15:20:00,460.86,461.0,460.77,460.94,2868.0,450.9715,451.1085,450.8834,451.0497,2868.0
2024-02-23 15:25:00,460.87,461.2,460.82,461.2,2601.0,450.9812,451.3042,450.9323,451.3042,2601.0
2024-02-23 15:30:00,461.26,461.26,460.96,461.26,3707.0,451.3629,451.3629,451.0693,451.3629,3707.0
2024-02-23 15:35:00,461.29,461.38,461.24,461.27,2753.0,451.3922,451.4803,451.3433,451.3727,2753.0
2024-02-23 15:40:00,461.27,461.41,461.27,461.31,2233.0,451.3727,451.5097,451.3727,451.4118,2233.0
2024-02-23 15:45:00,461.28,461.51,461.28,461.49,3539.0,451.3824,451.6075,451.3824,451.5879,3539.0
2024-02-23 15:50:00,461.3,461.56,461.17,461.17,7180.0,451.402,451.6564,451.2748,451.2748,7180.0
2024-02-23 15:55:00,461.34,461.43,461.04,461.1,21572.0,451.4412,451.5292,451.1476,451.2063,21572.0
2024-02-26 09:30:00,462.27,463.99,461.59,463.99,10818.0,452.3512,454.0343,451.6858,454.0343,10818.0
2024-02-26 09:35:00,463.89,464.4,463.26,463.55,5919.0,453.9364,454.4355,453.32,453.6037,5919.0
2024-02-26 09:40:00,463.54,464.22,463.52,464.22,1100.0,453.594,454.2594,453.5744,454.2594,1100.0
2024-02-26 09:45:00,464.23,464.64,464.13,464.4,7330.0,454.2692,454.6704,454.1713,454.4355,7330.0
2024-02-26 09:50:00,464.65,465.4,464.6,465.37,11282.0,454.6801,455.414,454.6312,455.3847,11282.0
2024-02-26 09:55:00,465.39,465.39,464.68,464.89,5627.0,455.4043,455.4043,454.7095,454.915,5627.0
2024-02-26 10:00:00,464.88,465.59,464.8,465.47,9339.0,454.9052,455.6,454.8269,455.4825,9339.0
2024-02-26 10:05:00,465.47,465.75,464.84,465.14,3719.0,455.4825,455.7565,454.8661,455.1596,3719.0
2024-02-26 10:10:00,464.88,465.12,464.67,464.68,3332.0,454.9052,455.1401,454.6997,454.7095,3332.0
2024-02-26 10:15:00,464.68,464.68,463.82,463.95,7633.0,454.7095,454.7095,453.8679,453.9952,7633.0
2024-02-26 10:20:00,463.95,464.2,463.69,463.77,8745.0,453.9952,454.2398,453.7407,453.819,8745.0
2024-02-26 10:25:00,463.76,464.35,463.61,464.34,2823.0,453.8092,454.3866,453.6625,454.3768,2823.0
2024-02-26 10:30:00,464.37,464.37,463.85,463.9,3958.0,454.4061,454.4061,453.8973,453.9462,3958.0
2024-02-26 10:35:00,463.91,464.65,463.91,464.41,1897.0,453.956,454.6801,453.956,454.4453,1897.0
2024-02-26 10:40:00,464.28,464.28,463.89,463.89,2673.0,454.3181,454.3181,453.9364,453.9364,2673.0
2024-02-26 10:45:00,463.91,463.91,462.7,462.85,1186.0,453.956,453.956,452.772,452.9188,1186.0
2024-02-26 10:50:00,462.27,462.76,462.15,462.58,2390.0,452.3512,452.8307,452.2338,452.6546,2390.0
2024-02-26 10:55:00,462.37,462.37,461.65,461.84,3149.0,452.4491,452.4491,451.7445,451.9304,3149.0
2024-02-26 11:00:00,461.6,462.05,461.6,461.64,2573.0,451.6956,452.1359,451.6956,451.7347,2573.0
2024-02-26 11:05:00,462.08,462.19,461.94,462.05,2056.0,452.1653,452.2729,452.0283,452.1359,2056.0
2024-02-26 11:10:00,461.92,461.93,461.32,461.32,1419.0,452.0087,452.0185,451.4216,451.4216,1419.0
2024-02-26 11:15:00,461.1,461.22,460.33,460.97,4799.0,451.2063,451.3237,450.4528,451.0791,4799.0
2024-02-26 11:20:00,460.78,461.55,460.78,461.34,3508.0,450.8932,451.6467,450.8932,451.4412,3508.0
2024-02-26 11:25:00,461.2,461.21,460.56,460.56,1400.0,451.3042,451.314,450.6779,450.6779,1400.0
2024-02-26 11:30:00,460.56,460.75,460.38,460.57,4339.0,450.6779,450.8638,450.5018,450.6877,4339.0
2024-02-26 11:35:00,460.47,460.86,460.47,460.86,3672.0,450.5898,450.9715,450.5898,450.9715,3672.0
2024-02-26 11:40:00,460.91,460.91,460.2,460.43,2991.0,451.0204,451.0204,450.3256,450.5507,2991.0
2024-02-26 11:45:00,460.23,460.54,460.1,460.54,4183.0,450.355,450.6583,450.2278,450.6583,4183.0
2024-02-26 11:50:00,460.61,460.93,460.55,460.68,5286.0,450.7268,451.04,450.6681,450.7953,5286.0
2024-02-26 11:55:00,460.59,460.7,460.59,460.63,1214.0,450.7073,450.8149,450.7073,450.7464,1214.0
2024-02-26 12:00:00,460.63,460.64,460.07,460.07,2500.0,450.7464,450.7562,450.1984,450.1984,2500.0
2024-02-26 12:05:00,460.07,460.32,459.86,459.86,1668.0,450.1984,450.443,449.9929,449.9929,1668.0
2024-02-26 12:10:00,459.86,460.29,459.77,459.78,2242.0,449.9929,450.4137,449.9048,449.9146,2242.0
2024-02-26 12:15:00,459.93,459.93,459.92,459.93,300.0,450.0614,450.0614,450.0516,450.0614,300.0
2024-02-26 12:20:00,459.77,460.14,459.77,459.94,1938.0,449.9048,450.2669,449.9048,450.0712,1938.0
2024-02-26 12:25:00,460.03,460.31,459.97,460.25,2901.0,450.1593,450.4333,450.1006,450.3746,2901.0
2024-02-26 12:30:00,460.29,460.39,460.01,460.16,2212.0,450.4137,450.5115,450.1397,450.2865,2212.0
2024-02-26 12:35:00,460.16,460.43,460.15,460.15,1522.0,450.2865,450.5507,450.2767,450.2767,1522.0
2024-02-26 12:40:00,460.14,460.17,459.96,460.09,1209.0,450.2669,450.2963,450.0908,450.218,1209.0
2024-02-26 12:45:00,460.09,460.24,460.0,460.16,1664.0,450.218,450.3648,450.1299,450.2865,1664.0
2024-02-26 12:50:00,460.1,460.11,459.9,459.9,415.0,450.2278,450.2376,450.0321,450.0321,415.0
2024-02-26 12:55:00,459.89,460.02,459.89,460.02,1300.0,450.0223,450.1495,450.0223,450.1495,1300.0
2024-02-26 13:00:00,460.07,460.16,460.0,460.16,600.0,450.1984,450.2865,450.1299,450.2865,600.0
2024-02-26 13:05:00,460.13,460.34,460.13,460.3,1107.0,450.2571,450.4626,450.2571,450.4235,1107.0
2024-02-26 13:10:00,460.34,460.34,460.18,460.18,1113.0,450.4626,450.4626,450.3061,450.3061,1113.0
2024-02-26 13:15:00,460.21,460.34,460.07,460.07,4140.0,450.3354,450.4626,450.1984,450.1984,4140.0
2024-02-26 13:20:00,460.12,460.12,459.6,459.6,1593.0,450.2473,450.2473,449.7385,449.7385,1593.0
2024-02-26 13:25:00,459.63,459.63,459.13,459.13,348.0,449.7679,449.7679,449.2786,449.2786,348.0
2024-02-26 13:30:00,459.08,459.25,459.01,459.04,2498.0,449.2297,449.396,449.1612,449.1905,2498.0
2024-02-26 13:35:00,459.04,459.13,458.88,459.01,800.0,449.1905,449.2786,449.0339,449.1612,800.0
2024-02-26 13:40:00,459.14,459.36,458.89,459.36,2928.0,449.2884,449.5036,449.0437,449.5036,2928.0
2024-02-26 13:45:00,459.37,459.4,459.12,459.16,1948.0,449.5134,449.5428,449.2688,449.3079,1948.0
2024-02-26 13:50:00,459.15,459.32,459.0,459.11,2077.0,449.2982,449.4645,449.1514,449.259,2077.0
2024-02-26 13:55:00,459.18,459.25,459.18,459.2,700.0,449.3275,449.396,449.3275,449.3471,700.0
2024-02-26 14:00:00,459.2,459.41,459.05,459.22,3318.0,449.3471,449.5526,449.2003,449.3667,3318.0
2024-02-26 14:05:00,459.22,459.88,459.22,459.68,2651.0,449.3667,450.0125,449.3667,449.8168,2651.0
2024-02-26 14:10:00,459.8,459.82,459.54,459.82,1200.0,449.9342,449.9538,449.6798,449.9538,1200.0
2024-02-26 14:15:00,459.59,459.69,459.41,459.56,2287.0,449.7287,449.8266,449.5526,449.6994,2287.0
2024-02-26 14:20:00,459.58,459.74,459.31,459.31,1970.0,449.7189,449.8755,449.4547,449.4547,1970.0
2024-02-26 14:25:00,459.49,459.91,459.47,459.91,2877.0,449.6309,450.0418,449.6113,450.0418,2877.0
2024-02-26 14:30:00,459.91,460.17,459.79,459.8,1589.0,450.0418,450.2963,449.9244,449.9342,1589.0
2024-02-26 14:35:00,459.99,460.07,459.84,459.84,500.0,450.1201,450.1984,449.9733,449.9733,500.0
2024-02-26 14:40:00,459.77,460.15,459.77,459.92,2668.0,449.9048,450.2767,449.9048,450.0516,2668.0
2024-02-26 14:45:00,460.04,460.09,460.03,460.03,1600.0,450.1691,450.218,450.1593,450.1593,1600.0
2024-02-26 14:50:00,460.03,460.18,459.85,460.09,2899.0,450.1593,450.3061,449.9831,450.218,2899.0
2024-02-26 14:55:00,460.18,460.38,460.13,460.23,2403.0,450.3061,450.5018,450.2571,450.355,2403.0
2024-02-26 15:00:00,460.31,460.69,460.23,460.68,3184.0,450.4333,450.8051,450.355,450.7953,3184.0
2024-02-26 15:05:00,460.64,460.7,460.43,460.45,2783.0,450.7562,450.8149,450.5507,450.5703,2783.0
2024-02-26 15:10:00,460.6,460.76,460.4,460.42,8382.0,450.717,450.8736,450.5213,450.5409,8382.0
2024-02-26 15:15:00,460.37,460.53,460.26,460.27,907.0,450.492,450.6485,450.3843,450.3941,907.0
2024-02-26 15:20:00,460.14,461.23,460.14,461.1,3671.0,450.2669,451.3335,450.2669,451.2063,3671.0
2024-02-26 15:25:00,461.06,461.06,460.55,460.55,1948.0,451.1672,451.1672,450.6681,450.6681,1948.0
2024-02-26 15:30:00,460.6,460.6,460.18,460.19,4576.0,450.717,450.717,450.3061,450.3158,4576.0
2024-02-26 15:35:00,460.36,460.36,459.7,459.71,2356.0,450.4822,450.4822,449.8364,449.8461,2356.0
2024-02-26 15:40:00,459.92,460.25,459.88,460.25,3496.0,450.0516,450.3746,450.0125,450.3746,3496.0
2024-02-26 15:45:00,460.31,460.45,459.89,459.93,20508.0,450.4333,450.5703,450.0223,450.0614,20508.0
2024-02-26 15:50:00,460.02,460.2,459.27,459.55,4869.0,450.1495,450.3256,449.4156,449.6896,4869.0
2024-02-26 15:55:00,459.45,459.86,459.06,459.34,27287.0,449.5917,449.9929,449.2101,449.4841,27287.0
2024-02-27 09:30:00,457.58,457.58,454.0,454.0,8024.0,447.7618,447.7618,444.2587,444.2587,8024.0
2024-02-27 09:35:00,454.97,456.24,454.39,456.24,7386.0,445.2078,446.4506,444.6403,446.4506,7386.0
2024-02-27 09:40:00,456.03,457.08,456.02,456.52,3044.0,446.2451,447.2726,446.2353,446.7246,3044.0
2024-02-27 09:45:00,456.77,456.97,455.87,455.87,3038.0,446.9692,447.1649,446.0885,446.0885,3038.0
2024-02-27 09:50:00,456.5,456.76,456.25,456.25,1850.0,446.705,446.9594,446.4604,446.4604,1850.0
2024-02-27 09:55:00,456.3,456.3,455.97,455.97,712.0,446.5093,446.5093,446.1864,446.1864,712.0
2024-02-27 10:00:00,455.94,456.29,455.79,455.8,3779.0,446.157,446.4995,446.0102,446.02,3779.0
2024-02-27 10:05:00,455.67,455.74,455.56,455.56,500.0,445.8928,445.9613,445.7852,445.7852,500.0
2024-02-27 10:10:00,455.79,455.79,455.32,455.34,2355.0,446.0102,446.0102,445.5503,445.5699,2355.0
2024-02-27 10:15:00,455.47,455.64,455.0,455.0,4822.0,445.6971,445.8635,445.2372,445.2372,4822.0
2024-02-27 10:20:00,454.87,455.66,454.87,455.44,4233.0,445.11,445.883,445.11,445.6678,4233.0
2024-02-27 10:25:00,455.57,455.9,455.35,455.62,3360.0,445.795,446.1179,445.5797,445.8439,3360.0
2024-02-27 10:30:00,455.71,455.87,455.0,455.4,3579.0,445.932,446.0885,445.2372,445.6286,3579.0
2024-02-27 10:35:00,455.14,455.16,454.67,455.16,1430.0,445.3742,445.3938,444.9143,445.3938,1430.0
2024-02-27 10:40:00,455.15,455.67,454.96,455.45,2170.0,445.384,445.8928,445.1981,445.6775,2170.0
2024-02-27 10:45:00,455.62,455.67,455.11,455.11,1611.0,445.8439,445.8928,445.3448,445.3448,1611.0
2024-02-27 10:50:00,455.31,455.32,454.79,454.79,2131.0,445.5405,445.5503,445.0317,445.0317,2131.0
2024-02-27 10:55:00,455.02,455.02,454.37,454.62,2965.0,445.2568,445.2568,444.6207,444.8654,2965.0
2024-02-27 11:00:00,454.49,454.77,454.49,454.77,1049.0,444.7381,445.0121,444.7381,445.0121,1049.0
2024-02-27 11:05:00,454.58,454.99,454.58,454.66,900.0,444.8262,445.2274,444.8262,444.9045,900.0
2024-02-27 11:10:00,455.28,455.69,455.2,455.56,1265.0,445.5112,445.9124,445.4329,445.7852,1265.0
2024-02-27 11:15:00,455.62,455.75,455.39,455.49,2634.0,445.8439,445.9711,445.6188,445.7167,2634.0
2024-02-27 11:20:00,455.56,455.87,455.48,455.86,1200.0,445.7852,446.0885,445.7069,446.0787,1200.0
2024-02-27 11:25:00,456.08,456.91,456.07,456.91,4979.0,446.294,447.1062,446.2842,447.1062,4979.0
2024-02-27 11:30:00,456.9,456.9,456.49,456.49,1765.0,447.0964,447.0964,446.6952,446.6952,1765.0
2024-02-27 11:35:00,456.53,457.0,456.53,456.73,1362.0,446.7344,447.1943,446.7344,446.9301,1362.0
2024-02-27 11:40:00,456.8,457.12,456.8,457.12,1503.0,446.9986,447.3117,446.9986,447.3117,1503.0
2024-02-27 11:45:00,457.11,457.11,456.6,456.6,809.0,447.3019,447.3019,446.8029,446.8029,809.0
2024-02-27 11:50:00,456.84,457.02,456.44,456.44,1263.0,447.0377,447.2139,446.6463,446.6463,1263.0
2024-02-27 11:55:00,456.44,456.44,456.44,456.44,0.0,446.6463,446.6463,446.6463,446.6463,0.0
2024-02-27 12:00:00,456.71,456.96,456.71,456.81,1823.0,446.9105,447.1551,446.9105,447.0084,1823.0
2024-02-27 12:05:00,456.5,456.67,456.36,456.46,2045.0,446.705,446.8714,446.568,446.6659,2045.0
2024-02-27 12:10:00,456.36,456.6,456.36,456.6,1406.0,446.568,446.8029,446.568,446.8029,1406.0
2024-02-27 12:15:00,456.6,457.04,456.6,457.04,605.0,446.8029,447.2334,446.8029,447.2334,605.0
2024-02-27 12:20:00,457.3,457.6,457.29,457.51,2966.0,447.4878,447.7814,447.4781,447.6933,2966.0
2024-02-27 12:25:00,457.38,457.78,457.28,457.47,1345.0,447.5661,447.9575,447.4683,447.6542,1345.0
2024-02-27 12:30:00,457.5,457.76,457.5,457.76,361.0,447.6836,447.938,447.6836,447.938,361.0
2024-02-27 12:35:00,457.76,458.09,457.74,458.02,1202.0,447.938,448.2609,447.9184,448.1924,1202.0
2024-02-27 12:40:00,457.93,457.93,457.7,457.7,371.0,448.1043,448.1043,447.8793,447.8793,371.0
2024-02-27 12:45:00,457.71,458.24,457.71,458.1,1918.0,447.8891,448.4077,447.8891,448.2707,1918.0
2024-02-27 12:50:00,458.1,458.46,458.02,458.46,955.0,448.2707,448.623,448.1924,448.623,955.0
2024-02-27 12:55:00,458.41,458.42,458.4,458.42,1071.0,448.574,448.5838,448.5642,448.5838,1071.0
2024-02-27 13:00:00,458.61,458.94,458.61,458.94,500.0,448.7697,449.0927,448.7697,449.0927,500.0
2024-02-27 13:05:00,458.88,458.88,458.67,458.67,817.0,449.0339,449.0339,448.8285,448.8285,817.0
2024-02-27 13:10:00,458.79,458.79,458.66,458.66,408.0,448.9459,448.9459,448.8187,448.8187,408.0
2024-02-27 13:15:00,458.75,458.98,458.75,458.84,700.0,448.9067,449.1318,448.9067,448.9948,700.0
2024-02-27 13:20:00,458.84,458.84,458.84,458.84,200.0,448.9948,448.9948,448.9948,448.9948,200.0
2024-02-27 13:25:00,459.27,459.27,458.98,458.98,500.0,449.4156,449.4156,449.1318,449.1318,500.0
2024-02-27 13:30:00,458.84,458.87,458.35,458.35,1635.0,448.9948,449.0242,448.5153,448.5153,1635.0
2024-02-27 13:35:00,458.18,458.46,458.17,458.3,1474.0,448.349,448.623,448.3392,448.4664,1474.0
2024-02-27 13:40:00,458.21,458.33,458.11,458.11,4224.0,448.3783,448.4957,448.2805,448.2805,4224.0
2024-02-27 13:45:00,458.04,458.19,457.96,458.01,688.0,448.212,448.3588,448.1337,448.1826,688.0
2024-02-27 13:50:00,458.01,458.01,457.85,457.85,800.0,448.1826,448.1826,448.026,448.026,800.0
2024-02-27 13:55:00,457.85,458.29,457.85,458.29,1040.0,448.026,448.4566,448.026,448.4566,1040.0
2024-02-27 14:00:00,458.03,458.04,458.03,458.03,225.0,448.2022,448.212,448.2022,448.2022,225.0
2024-02-27 14:05:00,458.16,458.16,457.7,457.7,800.0,448.3294,448.3294,447.8793,447.8793,800.0
2024-02-27 14:10:00,457.99,458.06,457.82,457.85,1702.0,448.163,448.2315,447.9967,448.026,1702.0
2024-02-27 14:15:00,457.81,458.0,457.81,457.9,930.0,447.9869,448.1728,447.9869,448.075,930.0
2024-02-27 14:20:00,457.82,457.82,457.44,457.59,2022.0,447.9967,447.9967,447.6248,447.7716,2022.0
2024-02-27 14:25:00,457.48,457.71,457.47,457.64,795.0,447.664,447.8891,447.6542,447.8206,795.0
2024-02-27 14:30:00,457.72,457.72,457.72,457.72,114.0,447.8988,447.8988,447.8988,447.8988,114.0
2024-02-27 14:35:00,457.65,457.79,457.45,457.45,1900.0,447.8303,447.9673,447.6346,447.6346,1900.0
2024-02-27 14:40:00,457.26,457.3,457.0,457.28,1352.0,447.4487,447.4878,447.1943,447.4683,1352.0
2024-02-27 14:45:00,457.14,457.36,457.03,457.03,854.0,447.3313,447.5466,447.2236,447.2236,854.0
2024-02-27 14:50:00,457.43,457.43,457.26,457.34,2587.0,447.6151,447.6151,447.4487,447.527,2587.0
2024-02-27 14:55:00,457.44,457.52,457.24,457.52,2169.0,447.6248,447.7031,447.4291,447.7031,2169.0
2024-02-27 15:00:00,457.76,457.96,457.75,457.85,1316.0,447.938,448.1337,447.9282,448.026,1316.0
2024-02-27 15:05:00,457.97,457.99,457.94,457.99,888.0,448.1435,448.163,448.1141,448.163,888.0
2024-02-27 15:10:00,458.12,458.13,458.06,458.13,411.0,448.2903,448.3,448.2315,448.3,411.0
2024-02-27 15:15:00,458.03,458.05,457.72,457.72,1345.0,448.2022,448.2218,447.8988,447.8988,1345.0
2024-02-27 15:20:00,457.68,457.92,457.67,457.91,1558.0,447.8597,448.0945,447.8499,448.0848,1558.0
2024-02-27 15:25:00,457.65,457.77,457.65,457.7,1837.0,447.8303,447.9478,447.8303,447.8793,1837.0
2024-02-27 15:30:00,457.78,458.07,457.61,458.03,3402.0,447.9575,448.2413,447.7912,448.2022,3402.0
2024-02-27 15:35:00,458.13,458.32,458.04,458.07,1707.0,448.3,448.486,448.212,448.2413,1707.0
2024-02-27 15:40:00,458.07,458.46,458.01,458.34,3875.0,448.2413,448.623,448.1826,448.5055,3875.0
2024-02-27 15:45:00,458.42,458.61,458.22,458.61,4369.0,448.5838,448.7697,448.3881,448.7697,4369.0
2024-02-27 15:50:00,458.45,458.73,458.2,458.28,4067.0,448.6132,448.8872,448.3685,448.4468,4067.0
2024-02-27 15:55:00,458.39,458.49,458.09,458.37,10229.0,448.5545,448.6523,448.2609,448.5349,10229.0
2024-02-28 09:30:00,459.61,459.61,457.21,459.03,5588.0,449.7483,449.7483,447.3998,449.1807,5588.0
2024-02-28 09:35:00,459.57,459.57,458.34,458.79,3425.0,449.7091,449.7091,448.5055,448.9459,3425.0
2024-02-28 09:40:00,459.1,459.45,458.42,458.43,8869.0,449.2492,449.5917,448.5838,448.5936,8869.0
2024-02-28 09:45:00,458.44,458.9,457.94,458.14,8515.0,448.6034,449.0535,448.1141,448.3098,8515.0
2024-02-28 09:50:00,458.12,458.87,458.02,458.02,2775.0,448.2903,449.0242,448.1924,448.1924,2775.0
2024-02-28 09:55:00,457.71,457.71,457.44,457.44,900.0,447.8891,447.8891,447.6248,447.6248,900.0
2024-02-28 10:00:00,457.59,458.1,457.57,458.1,2772.0,447.7716,448.2707,447.7521,448.2707,2772.0
2024-02-28 10:05:00,458.23,459.11,458.1,459.01,2408.0,448.3979,449.259,448.2707,449.1612,2408.0
2024-02-28 10:10:00,459.02,459.12,458.92,458.92,978.0,449.1709,449.2688,449.0731,449.0731,978.0
2024-02-28 10:15:00,459.93,460.06,458.83,459.02,7718.0,450.0614,450.1886,448.985,449.1709,7718.0
2024-02-28 10:20:00,458.83,459.31,458.68,459.31,1220.0,448.985,449.4547,448.8382,449.4547,1220.0
2024-02-28 10:25:00,459.59,459.59,459.08,459.08,5214.0,449.7287,449.7287,449.2297,449.2297,5214.0
2024-02-28 10:30:00,459.23,460.0,459.23,460.0,1330.0,449.3764,450.1299,449.3764,450.1299,1330.0
2024-02-28 10:35:00,459.93,459.93,459.16,459.47,10197.0,450.0614,450.0614,449.3079,449.6113,10197.0
2024-02-28 10:40:00,459.12,459.72,459.12,459.58,3504.0,449.2688,449.8559,449.2688,449.7189,3504.0
2024-02-28 10:45:00,459.78,460.42,459.65,460.23,2612.0,449.9146,450.5409,449.7874,450.355,2612.0
2024-02-28 10:50:00,460.24,460.66,460.18,460.65,3441.0,450.3648,450.7758,450.3061,450.766,3441.0
2024-02-28 10:55:00,460.64,460.67,460.34,460.4,1762.0,450.7562,450.7855,450.4626,450.5213,1762.0
2024-02-28 11:00:00,460.4,460.55,459.78,460.18,2700.0,450.5213,450.6681,449.9146,450.3061,2700.0
2024-02-28 11:05:00,460.11,460.12,459.91,460.12,613.0,450.2376,450.2473,450.0418,450.2473,613.0
2024-02-28 11:10:00,460.1,460.1,459.96,459.96,410.0,450.2278,450.2278,450.0908,450.0908,410.0
2024-02-28 11:15:00,459.99,460.45,459.97,459.97,2169.0,450.1201,450.5703,450.1006,450.1006,2169.0
2024-02-28 11:20:00,460.0,460.12,459.93,459.99,400.0,450.1299,450.2473,450.0614,450.1201,400.0
2024-02-28 11:25:00,459.99,459.99,459.62,459.92,1803.0,450.1201,450.1201,449.7581,450.0516,1803.0
2024-02-28 11:30:00,459.83,459.83,459.08,459.34,1373.0,449.9636,449.9636,449.2297,449.4841,1373.0
2024-02-28 11:35:00,459.34,459.75,459.29,459.75,800.0,449.4841,449.8853,449.4351,449.8853,800.0
2024-02-28 11:40:00,459.63,459.84,459.62,459.72,1910.0,449.7679,449.9733,449.7581,449.8559,1910.0
2024-02-28 11:45:00,459.86,460.01,459.68,459.69,700.0,449.9929,450.1397,449.8168,449.8266,700.0
2024-02-28 11:50:00,459.69,460.17,459.64,460.09,3408.0,449.8266,450.2963,449.7776,450.218,3408.0
2024-02-28 11:55:00,460.23,460.51,460.22,460.48,2154.0,450.355,450.629,450.3452,450.5996,2154.0
2024-02-28 12:00:00,460.45,460.45,460.44,460.45,100.0,450.5703,450.5703,450.5605,450.5703,100.0
2024-02-28 12:05:00,460.55,460.55,460.45,460.45,463.0,450.6681,450.6681,450.5703,450.5703,463.0
2024-02-28 12:10:00,460.58,460.72,460.47,460.59,1140.0,450.6975,450.8345,450.5898,450.7073,1140.0
2024-02-28 12:15:00,460.58,460.74,460.56,460.69,1521.0,450.6975,450.854,450.6779,450.8051,1521.0
2024-02-28 12:20:00,460.69,460.74,460.66,460.66,540.0,450.8051,450.854,450.7758,450.7758,540.0
2024-02-28 12:25:00,460.66,460.83,460.56,460.73,806.0,450.7758,450.9421,450.6779,450.8443,806.0
2024-02-28 12:30:00,460.61,460.61,460.51,460.58,500.0,450.7268,450.7268,450.629,450.6975,500.0
2024-02-28 12:35:00,460.81,460.81,460.71,460.81,800.0,450.9225,450.9225,450.8247,450.9225,800.0
2024-02-28 12:40:00,461.02,461.23,461.02,461.22,1558.0,451.128,451.3335,451.128,451.3237,1558.0
2024-02-28 12:45:00,461.05,461.22,461.02,461.03,1330.0,451.1574,451.3237,451.128,451.1378,1330.0
2024-02-28 12:50:00,461.04,461.04,460.81,460.87,1616.0,451.1476,451.1476,450.9225,450.9812,1616.0
2024-02-28 12:55:00,460.77,461.02,460.77,461.02,1514.0,450.8834,451.128,450.8834,451.128,1514.0
2024-02-28 13:00:00,461.02,461.18,460.9,461.18,2800.0,451.128,451.2846,451.0106,451.2846,2800.0
2024-02-28 13:05:00,461.02,461.05,460.93,460.97,935.0,451.128,451.1574,451.04,451.0791,935.0
2024-02-28 13:10:00,461.03,461.06,460.87,461.03,1129.0,451.1378,451.1672,450.9812,451.1378,1129.0
2024-02-28 13:15:00,460.9,461.3,460.9,461.3,600.0,451.0106,451.402,451.0106,451.402,600.0
2024-02-28 13:20:00,461.4,461.49,461.29,461.49,511.0,451.4999,451.5879,451.3922,451.5879,511.0
2024-02-28 13:25:00,461.49,461.59,461.43,461.54,788.0,451.5879,451.6858,451.5292,451.6369,788.0
2024-02-28 13:30:00,461.5,461.58,461.5,461.58,400.0,451.5977,451.676,451.5977,451.676,400.0
2024-02-28 13:35:00,461.64,461.69,461.6,461.66,1500.0,451.7347,451.7837,451.6956,451.7543,1500.0
2024-02-28 13:40:00,461.54,461.56,461.53,461.55,400.0,451.6369,451.6564,451.6271,451.6467,400.0
2024-02-28 13:45:00,461.45,461.45,461.29,461.3,900.0,451.5488,451.5488,451.3922,451.402,900.0
2024-02-28 13:50:00,461.28,461.63,461.28,461.6,1238.0,451.3824,451.7249,451.3824,451.6956,1238.0
2024-02-28 13:55:00,461.71,461.82,461.54,461.54,999.0,451.8032,451.9109,451.6369,451.6369,999.0
2024-02-28 14:00:00,461.5,461.52,461.13,461.16,1404.0,451.5977,451.6173,451.2357,451.265,1404.0
2024-02-28 14:05:00,460.85,460.93,460.59,460.59,798.0,450.9617,451.04,450.7073,450.7073,798.0
2024-02-28 14:10:00,460.48,460.68,460.39,460.61,1606.0,450.5996,450.7953,450.5115,450.7268,1606.0
2024-02-28 14:15:00,460.5,460.9,460.4,460.9,2334.0,450.6192,451.0106,450.5213,451.0106,2334.0
2024-02-28 14:20:00,460.79,460.82,460.5,460.51,2064.0,450.903,450.9323,450.6192,450.629,2064.0
2024-02-28 14:25:00,460.56,461.17,460.56,461.07,2256.0,450.6779,451.2748,450.6779,451.177,2256.0
2024-02-28 14:30:00,461.05,461.05,460.88,461.05,1105.0,451.1574,451.1574,450.991,451.1574,1105.0
2024-02-28 14:35:00,461.0,461.29,460.96,461.29,1754.0,451.1085,451.3922,451.0693,451.3922,1754.0
2024-02-28 14:40:00,461.34,461.34,461.1,461.25,1770.0,451.4412,451.4412,451.2063,451.3531,1770.0
2024-02-28 14:45:00,461.29,461.45,461.29,461.37,1146.0,451.3922,451.5488,451.3922,451.4705,1146.0
2024-02-28 14:50:00,461.25,461.39,461.17,461.39,5677.0,451.3531,451.4901,451.2748,451.4901,5677.0
2024-02-28 14:55:00,461.47,461.59,461.44,461.58,1607.0,451.5684,451.6858,451.539,451.676,1607.0
2024-02-28 15:00:00,461.61,462.08,461.61,461.84,2010.0,451.7054,452.1653,451.7054,451.9304,2010.0
2024-02-28 15:05:00,461.84,461.88,461.54,461.54,700.0,451.9304,451.9696,451.6369,451.6369,700.0
2024-02-28 15:10:00,461.56,461.76,461.52,461.61,2639.0,451.6564,451.8522,451.6173,451.7054,2639.0
2024-02-28 15:15:00,461.62,461.72,461.6,461.6,1152.0,451.7152,451.813,451.6956,451.6956,1152.0
2024-02-28 15:20:00,461.8,461.98,461.49,461.56,10654.0,451.8913,452.0674,451.5879,451.6564,10654.0
2024-02-28 15:25:00,461.41,461.41,460.86,460.87,2071.0,451.5097,451.5097,450.9715,450.9812,2071.0
2024-02-28 15:30:00,460.83,461.09,460.74,460.81,3139.0,450.9421,451.1965,450.854,450.9225,3139.0
2024-02-28 15:35:00,460.79,460.79,460.13,460.19,1627.0,450.903,450.903,450.2571,450.3158,1627.0
2024-02-28 15:40:00,460.19,460.19,459.85,460.07,2333.0,450.3158,450.3158,449.9831,450.1984,2333.0
2024-02-28 15:45:00,459.83,459.95,459.62,459.62,3524.0,449.9636,450.081,449.7581,449.7581,3524.0
2024-02-28 15:50:00,459.63,459.86,458.95,458.95,4003.0,449.7679,449.9929,449.1024,449.1024,4003.0
2024-02-28 15:55:00,459.14,459.18,458.51,459.0,28511.0,449.2884,449.3275,448.6719,449.1514,28511.0
2024-02-29 09:30:00,458.38,458.94,457.37,458.94,7486.0,448.5447,449.0927,447.5563,449.0927,7486.0
2024-02-29 09:35:00,459.16,459.16,457.2,457.55,2092.0,449.3079,449.3079,447.39,447.7325,2092.0
2024-02-29 09:40:00,457.83,458.7,457.45,458.49,2984.0,448.0065,448.8578,447.6346,448.6523,2984.0
2024-02-29 09:45:00,458.03,458.97,458.01,458.51,2991.0,448.2022,449.122,448.1826,448.6719,2991.0
2024-02-29 09:50:00,458.76,458.82,457.97,457.97,2643.0,448.9165,448.9752,448.1435,448.1435,2643.0
2024-02-29 09:55:00,457.76,457.92,457.53,457.92,1671.0,447.938,448.0945,447.7129,448.0945,1671.0
2024-02-29 10:00:00,457.49,457.87,456.15,456.16,4750.0,447.6738,448.0456,446.3625,446.3723,4750.0
2024-02-29 10:05:00,456.18,456.58,455.41,456.58,5899.0,446.3919,446.7833,445.6384,446.7833,5899.0
2024-02-29 10:10:00,456.61,457.29,456.25,456.25,2649.0,446.8127,447.4781,446.4604,446.4604,2649.0
2024-02-29 10:15:00,456.56,456.65,456.09,456.27,1625.0,446.7637,446.8518,446.3038,446.4799,1625.0
2024-02-29 10:20:00,455.73,456.17,455.73,455.83,2433.0,445.9515,446.3821,445.9515,446.0494,2433.0
2024-02-29 10:25:00,456.05,456.34,456.05,456.28,500.0,446.2647,446.5484,446.2647,446.4897,500.0
2024-02-29 10:30:00,456.94,456.95,456.57,456.88,2026.0,447.1356,447.1454,446.7735,447.0769,2026.0
2024-02-29 10:35:00,456.66,456.85,456.24,456.25,2113.0,446.8616,447.0475,446.4506,446.4604,2113.0
2024-02-29 10:40:00,456.31,456.76,456.23,456.54,4204.0,446.5191,446.9594,446.4408,446.7442,4204.0
2024-02-29 10:45:00,456.6,457.02,456.59,457.02,701.0,446.8029,447.2139,446.7931,447.2139,701.0
2024-02-29 10:50:00,457.36,457.38,457.22,457.22,2129.0,447.5466,447.5661,447.4096,447.4096,2129.0
2024-02-29 10:55:00,457.4,457.79,457.38,457.79,1402.0,447.5857,447.9673,447.5661,447.9673,1402.0
2024-02-29 11:00:00,458.04,458.04,457.73,457.8,2120.0,448.212,448.212,447.9086,447.9771,2120.0
2024-02-29 11:05:00,457.59,457.9,457.46,457.9,1616.0,447.7716,448.075,447.6444,448.075,1616.0
2024-02-29 11:10:00,457.9,458.29,457.86,458.28,1688.0,448.075,448.4566,448.0358,448.4468,1688.0
2024-02-29 11:15:00,457.99,458.03,457.72,457.89,1025.0,448.163,448.2022,447.8988,448.0652,1025.0
2024-02-29 11:20:00,457.9,457.9,457.69,457.86,1905.0,448.075,448.075,447.8695,448.0358,1905.0
2024-02-29 11:25:00,457.86,458.08,457.73,457.73,2842.0,448.0358,448.2511,447.9086,447.9086,2842.0
2024-02-29 11:30:00,457.84,457.98,457.68,457.85,2258.0,448.0163,448.1533,447.8597,448.026,2258.0
2024-02-29 11:35:00,457.57,457.58,457.34,457.34,881.0,447.7521,447.7618,447.527,447.527,881.0
2024-02-29 11:40:00,457.29,457.32,457.12,457.12,1084.0,447.4781,447.5074,447.3117,447.3117,1084.0
2024-02-29 11:45:00,457.18,457.18,456.88,456.98,700.0,447.3704,447.3704,447.0769,447.1747,700.0
2024-02-29 11:50:00,456.96,456.96,456.63,456.73,1436.0,447.1551,447.1551,446.8322,446.9301,1436.0
2024-02-29 11:55:00,456.75,457.08,456.74,456.98,2469.0,446.9496,447.2726,446.9399,447.1747,2469.0
2024-02-29 12:00:00,457.0,457.59,456.94,457.52,2636.0,447.1943,447.7716,447.1356,447.7031,2636.0
2024-02-29 12:05:00,457.44,457.44,456.99,456.99,1200.0,447.6248,447.6248,447.1845,447.1845,1200.0
2024-02-29 12:10:00,456.99,456.99,456.99,456.99,0.0,447.1845,447.1845,447.1845,447.1845,0.0
2024-02-29 12:15:00,457.02,457.13,456.91,457.05,1075.0,447.2139,447.3215,447.1062,447.2432,1075.0
2024-02-29 12:20:00,457.33,457.33,457.23,457.23,550.0,447.5172,447.5172,447.4193,447.4193,550.0
2024-02-29 12:25:00,457.34,457.58,457.14,457.58,1618.0,447.527,447.7618,447.3313,447.7618,1618.0
2024-02-29 12:30:00,457.58,457.58,457.58,457.58,0.0,447.7618,447.7618,447.7618,447.7618,0.0
2024-02-29 12:35:00,458.06,458.44,458.06,458.44,2900.0,448.2315,448.6034,448.2315,448.6034,2900.0
2024-02-29 12:40:00,458.55,458.55,458.14,458.48,1635.0,448.711,448.711,448.3098,448.6425,1635.0
2024-02-29 12:45:00,458.56,458.78,458.56,458.78,966.0,448.7208,448.9361,448.7208,448.9361,966.0
2024-02-29 12:50:00,459.04,459.14,458.98,458.99,1069.0,449.1905,449.2884,449.1318,449.1416,1069.0
2024-02-29 12:55:00,458.89,458.89,458.41,458.55,1808.0,449.0437,449.0437,448.574,448.711,1808.0
2024-02-29 13:00:00,458.55,458.55,458.55,458.55,0.0,448.711,448.711,448.711,448.711,0.0
2024-02-29 13:05:00,458.6,458.6,458.3,458.3,584.0,448.76,448.76,448.4664,448.4664,584.0
2024-02-29 13:10:00,458.18,458.39,458.17,458.39,501.0,448.349,448.5545,448.3392,448.5545,501.0
2024-02-29 13:15:00,458.4,458.62,458.25,458.26,1458.0,448.5642,448.7795,448.4175,448.4272,1458.0
2024-02-29 13:20:00,458.26,458.49,458.06,458.28,1100.0,448.4272,448.6523,448.2315,448.4468,1100.0
2024-02-29 13:25:00,458.26,458.26,458.26,458.26,100.0,448.4272,448.4272,448.4272,448.4272,100.0
2024-02-29 13:30:00,458.17,458.18,458.1,458.16,909.0,448.3392,448.349,448.2707,448.3294,909.0
2024-02-29 13:35:00,458.24,458.43,458.19,458.36,2313.0,448.4077,448.5936,448.3588,448.5251,2313.0
2024-02-29 13:40:00,458.36,458.43,458.3,458.43,852.0,448.5251,448.5936,448.4664,448.5936,852.0
2024-02-29 13:45:00,458.34,458.53,458.34,458.43,1402.0,448.5055,448.6915,448.5055,448.5936,1402.0
2024-02-29 13:50:00,458.54,458.58,458.51,458.51,1159.0,448.7012,448.7404,448.6719,448.6719,1159.0
2024-02-29 13:55:00,458.42,458.42,458.41,458.42,100.0,448.5838,448.5838,448.574,448.5838,100.0
2024-02-29 14:00:00,458.55,458.9,458.48,458.69,1906.0,448.711,449.0535,448.6425,448.848,1906.0
2024-02-29 14:05:00,458.75,459.0,458.75,458.92,806.0,448.9067,449.1514,448.9067,449.0731,806.0
2024-02-29 14:10:00,458.92,459.34,458.92,459.26,2059.0,449.0731,449.4841,449.0731,449.4058,2059.0
2024-02-29 14:15:00,459.56,459.62,459.55,459.58,900.0,449.6994,449.7581,449.6896,449.7189,900.0
2024-02-29 14:20:00,459.68,459.84,459.61,459.71,1669.0,449.8168,449.9733,449.7483,449.8461,1669.0
2024-02-29 14:25:00,459.56,459.67,459.51,459.64,2364.0,449.6994,449.807,449.6504,449.7776,2364.0
2024-02-29 14:30:00,459.49,459.71,459.49,459.63,880.0,449.6309,449.8461,449.6309,449.7679,880.0
2024-02-29 14:35:00,459.54,459.56,459.38,459.42,1838.0,449.6798,449.6994,449.5232,449.5624,1838.0
2024-02-29 14:40:00,459.5,459.52,459.22,459.38,2018.0,449.6406,449.6602,449.3667,449.5232,2018.0
2024-02-29 14:45:00,459.38,459.54,459.38,459.46,403.0,449.5232,449.6798,449.5232,449.6015,403.0
2024-02-29 14:50:00,459.45,459.47,459.45,459.46,700.0,449.5917,449.6113,449.5917,449.6015,700.0
2024-02-29 14:55:00,459.37,459.6,459.36,459.55,1298.0,449.5134,449.7385,449.5036,449.6896,1298.0
2024-02-29 15:00:00,459.45,459.64,459.39,459.45,1300.0,449.5917,449.7776,449.533,449.5917,1300.0
2024-02-29 15:05:00,459.58,459.58,459.52,459.52,500.0,449.7189,449.7189,449.6602,449.6602,500.0
2024-02-29 15:10:00,459.76,459.81,459.76,459.78,1539.0,449.8951,449.944,449.8951,449.9146,1539.0
2024-02-29 15:15:00,459.72,459.91,459.72,459.89,1200.0,449.8559,450.0418,449.8559,450.0223,1200.0
2024-02-29 15:20:00,459.87,460.41,459.85,460.18,2916.0,450.0027,450.5311,449.9831,450.3061,2916.0
2024-02-29 15:25:00,460.12,460.63,460.04,460.63,2064.0,450.2473,450.7464,450.1691,450.7464,2064.0
2024-02-29 15:30:00,460.63,460.71,460.3,460.41,3881.0,450.7464,450.8247,450.4235,450.5311,3881.0
2024-02-29 15:35:00,460.4,460.46,460.14,460.3,3614.0,450.5213,450.58,450.2669,450.4235,3614.0
2024-02-29 15:40:00,460.44,460.63,460.42,460.61,7436.0,450.5605,450.7464,450.5409,450.7268,7436.0
2024-02-29 15:45:00,460.69,461.34,460.69,461.34,3076.0,450.8051,451.4412,450.8051,451.4412,3076.0
2024-02-29 15:50:00,461.28,461.5,460.97,461.22,8932.0,451.3824,451.5977,451.0791,451.3237,8932.0
2024-02-29 15:55:00,461.18,461.46,460.34,460.35,45627.0,451.2846,451.5586,450.4626,450.4724,45627.0
2024-03-01 09:30:00,461.0,461.0,456.62,456.89,8082.0,451.1085,451.1085,446.8224,447.0866,8082.0
2024-03-01 09:35:00,457.19,458.75,456.36,457.8,872.0,447.3802,448.9067,446.568,447.9771,872.0
2024-03-01 09:40:00,457.97,458.12,456.28,456.28,7965.0,448.1435,448.2903,446.4897,446.4897,7965.0
2024-03-01 09:45:00,456.0,458.13,456.0,457.53,1376.0,446.2157,448.3,446.2157,447.7129,1376.0
2024-03-01 09:50:00,457.36,457.75,457.16,457.75,2617.0,447.5466,447.9282,447.3509,447.9282,2617.0
2024-03-01 09:55:00,457.59,457.73,457.04,457.06,3496.0,447.7716,447.9086,447.2334,447.253,3496.0
2024-03-01 10:00:00,457.09,457.09,456.42,456.49,1300.0,447.2824,447.2824,446.6267,446.6952,1300.0
2024-03-01 10:05:00,456.21,456.54,456.07,456.18,1779.0,446.4212,446.7442,446.2842,446.3919,1779.0
2024-03-01 10:10:00,456.38,456.85,456.37,456.85,2165.0,446.5876,447.0475,446.5778,447.0475,2165.0
2024-03-01 10:15:00,457.32,457.33,456.91,457.13,1229.0,447.5074,447.5172,447.1062,447.3215,1229.0
2024-03-01 10:20:00,457.24,457.64,457.24,457.41,1000.0,447.4291,447.8206,447.4291,447.5955,1000.0
2024-03-01 10:25:00,457.6,458.16,457.59,458.16,1090.0,447.7814,448.3294,447.7716,448.3294,1090.0
2024-03-01 10:30:00,458.2,459.22,458.15,458.73,5681.0,448.3685,449.3667,448.3196,448.8872,5681.0
2024-03-01 10:35:00,458.73,459.34,458.73,459.06,4491.0,448.8872,449.4841,448.8872,449.2101,4491.0
2024-03-01 10:40:00,459.08,459.5,458.63,458.89,1240.0,449.2297,449.6406,448.7893,449.0437,1240.0
2024-03-01 10:45:00,458.49,458.67,458.3,458.56,769.0,448.6523,448.8285,448.4664,448.7208,769.0
2024-03-01 10:50:00,458.43,458.44,457.74,457.74,850.0,448.5936,448.6034,447.9184,447.9184,850.0
2024-03-01 10:55:00,457.71,458.23,457.13,457.14,1655.0,447.8891,448.3979,447.3215,447.3313,1655.0
2024-03-01 11:00:00,457.19,457.35,457.07,457.27,2221.0,447.3802,447.5368,447.2628,447.4585,2221.0
2024-03-01 11:05:00,457.46,457.64,456.85,456.85,1603.0,447.6444,447.8206,447.0475,447.0475,1603.0
2024-03-01 11:10:00,456.84,457.16,456.76,456.79,3536.0,447.0377,447.3509,446.9594,446.9888,3536.0
2024-03-01 11:15:00,456.62,456.95,456.62,456.85,2211.0,446.8224,447.1454,446.8224,447.0475,2211.0
2024-03-01 11:20:00,456.57,456.66,456.3,456.3,800.0,446.7735,446.8616,446.5093,446.5093,800.0
2024-03-01 11:25:00,456.07,456.07,455.72,455.85,856.0,446.2842,446.2842,445.9417,446.069,856.0
2024-03-01 11:30:00,456.16,456.22,455.72,456.15,1683.0,446.3723,446.431,445.9417,446.3625,1683.0
2024-03-01 11:35:00,456.15,456.35,455.98,456.08,1866.0,446.3625,446.5582,446.1962,446.294,1866.0
2024-03-01 11:40:00,455.87,456.03,455.21,455.21,5349.0,446.0885,446.2451,445.4427,445.4427,5349.0
2024-03-01 11:45:00,455.46,455.46,455.16,455.16,2146.0,445.6873,445.6873,445.3938,445.3938,2146.0
2024-03-01 11:50:00,455.19,455.19,454.68,454.85,3511.0,445.4231,445.4231,444.9241,445.0904,3511.0
2024-03-01 11:55:00,455.03,455.49,455.03,455.3,4519.0,445.2666,445.7167,445.2666,445.5308,4519.0
2024-03-01 12:00:00,455.23,455.87,455.19,455.5,5189.0,445.4623,446.0885,445.4231,445.7265,5189.0
2024-03-01 12:05:00,455.34,455.34,455.07,455.23,756.0,445.5699,445.5699,445.3057,445.4623,756.0
2024-03-01 12:10:00,455.2,455.22,454.85,455.1,4068.0,445.4329,445.4525,445.0904,445.3351,4068.0
2024-03-01 12:15:00,455.08,455.85,454.98,455.85,2406.0,445.3155,446.069,445.2176,446.069,2406.0
2024-03-01 12:20:00,455.85,456.38,455.85,456.18,1443.0,446.069,446.5876,446.069,446.3919,1443.0
2024-03-01 12:25:00,456.11,456.13,455.77,455.77,800.0,446.3234,446.343,445.9907,445.9907,800.0
2024-03-01 12:30:00,455.72,455.72,455.45,455.59,7383.0,445.9417,445.9417,445.6775,445.8145,7383.0
2024-03-01 12:35:00,455.66,455.67,455.36,455.51,1421.0,445.883,445.8928,445.5895,445.7363,1421.0
2024-03-01 12:40:00,455.2,455.2,454.76,454.77,906.0,445.4329,445.4329,445.0023,445.0121,906.0
2024-03-01 12:45:00,455.0,455.08,454.94,455.03,415.0,445.2372,445.3155,445.1785,445.2666,415.0
2024-03-01 12:50:00,454.8,454.87,454.77,454.87,600.0,445.0415,445.11,445.0121,445.11,600.0
2024-03-01 12:55:00,454.87,454.96,454.53,454.53,2606.0,445.11,445.1981,444.7773,444.7773,2606.0
2024-03-01 13:00:00,454.52,454.52,454.25,454.31,5820.0,444.7675,444.7675,444.5033,444.562,5820.0
2024-03-01 13:05:00,454.46,454.52,454.33,454.33,1010.0,444.7088,444.7675,444.5816,444.5816,1010.0
2024-03-01 13:10:00,454.35,454.44,454.29,454.29,2209.0,444.6011,444.6892,444.5424,444.5424,2209.0
2024-03-01 13:15:00,454.16,454.4,454.08,454.12,4010.0,444.4152,444.6501,444.3369,444.3761,4010.0
2024-03-01 13:20:00,454.06,454.8,454.0,454.43,4920.0,444.3174,445.0415,444.2587,444.6794,4920.0
2024-03-01 13:25:00,454.41,454.43,454.23,454.37,1551.0,444.6599,444.6794,444.4837,444.6207,1551.0
2024-03-01 13:30:00,454.38,454.45,454.37,454.45,900.0,444.6305,444.699,444.6207,444.699,900.0
2024-03-01 13:35:00,454.45,454.45,454.11,454.15,2423.0,444.699,444.699,444.3663,444.4054,2423.0
2024-03-01 13:40:00,454.34,454.48,454.21,454.43,3172.0,444.5914,444.7284,444.4641,444.6794,3172.0
2024-03-01 13:45:00,454.53,454.53,454.17,454.17,1490.0,444.7773,444.7773,444.425,444.425,1490.0
2024-03-01 13:50:00,454.12,454.12,453.82,454.03,1566.0,444.3761,444.3761,444.0825,444.288,1566.0
2024-03-01 13:55:00,453.95,454.33,453.95,454.33,2062.0,444.2097,444.5816,444.2097,444.5816,2062.0
2024-03-01 14:00:00,454.29,454.68,454.22,454.31,3120.0,444.5424,444.9241,444.4739,444.562,3120.0
2024-03-01 14:05:00,454.31,454.53,454.3,454.53,1006.0,444.562,444.7773,444.5522,444.7773,1006.0
2024-03-01 14:10:00,454.84,455.34,454.79,455.25,1964.0,445.0806,445.5699,445.0317,445.4818,1964.0
2024-03-01 14:15:00,455.29,455.55,455.21,455.44,1400.0,445.521,445.7754,445.4427,445.6678,1400.0
2024-03-01 14:20:00,455.54,455.78,455.44,455.56,1724.0,445.7656,446.0005,445.6678,445.7852,1724.0
2024-03-01 14:25:00,455.61,455.7,455.33,455.64,2791.0,445.8341,445.9222,445.5601,445.8635,2791.0
2024-03-01 14:30:00,455.44,455.54,455.24,455.26,1597.0,445.6678,445.7656,445.472,445.4916,1597.0
2024-03-01 14:35:00,455.03,455.63,454.95,455.48,4187.0,445.2666,445.8537,445.1883,445.7069,4187.0
2024-03-01 14:40:00,455.48,455.64,455.32,455.32,2000.0,445.7069,445.8635,445.5503,445.5503,2000.0
2024-03-01 14:45:00,455.37,455.48,455.12,455.12,2218.0,445.5993,445.7069,445.3546,445.3546,2218.0
2024-03-01 14:50:00,455.08,455.45,455.08,455.39,2339.0,445.3155,445.6775,445.3155,445.6188,2339.0
2024-03-01 14:55:00,455.39,455.39,455.14,455.27,2000.0,445.6188,445.6188,445.3742,445.5014,2000.0
2024-03-01 15:00:00,455.14,455.25,454.92,455.21,4025.0,445.3742,445.4818,445.1589,445.4427,4025.0
2024-03-01 15:05:00,455.13,455.62,455.0,455.62,4277.0,445.3644,445.8439,445.2372,445.8439,4277.0
2024-03-01 15:10:00,455.53,455.76,455.51,455.65,2837.0,445.7558,445.9809,445.7363,445.8733,2837.0
2024-03-01 15:15:00,455.7,456.05,455.7,456.0,3611.0,445.9222,446.2647,445.9222,446.2157,3611.0
2024-03-01 15:20:00,456.02,456.77,455.92,456.64,3307.0,446.2353,446.9692,446.1375,446.842,3307.0
2024-03-01 15:25:00,456.7,457.01,456.7,456.72,1085.0,446.9007,447.2041,446.9007,446.9203,1085.0
2024-03-01 15:30:00,456.84,456.94,455.89,455.98,6427.0,447.0377,447.1356,446.1081,446.1962,6427.0
2024-03-01 15:35:00,456.04,456.28,455.5,455.71,3766.0,446.2549,446.4897,445.7265,445.932,3766.0
2024-03-01 15:40:00,455.71,455.76,455.59,455.7,1926.0,445.932,445.9809,445.8145,445.9222,1926.0
2024-03-01 15:45:00,455.83,455.91,455.55,455.81,3095.0,446.0494,446.1277,445.7754,446.0298,3095.0
2024-03-01 15:50:00,456.01,456.03,455.46,455.63,6542.0,446.2255,446.2451,445.6873,445.8537,6542.0
2024-03-01 15:55:00,455.63,456.07,454.83,454.84,56200.0,445.8537,446.2842,445.0708,445.0806,56200.0
2024-03-04 09:30:00,456.0,459.51,455.45,459.51,9569.0,446.2157,449.6504,445.6775,449.6504,9569.0
2024-03-04 09:35:00,458.35,458.49,456.39,457.85,5881.0,448.5153,448.6523,446.5974,448.026,5881.0
2024-03-04 09:40:00,457.49,458.5,456.9,458.5,2974.0,447.6738,448.6621,447.0964,448.6621,2974.0
2024-03-04 09:45:00,458.3,459.19,458.18,458.5,4104.0,448.4664,449.3373,448.349,448.6621,4104.0
2024-03-04 09:50:00,458.39,458.6,457.99,458.46,3286.0,448.5545,448.76,448.163,448.623,3286.0
2024-03-04 09:55:00,458.57,459.4,458.2,459.39,2542.0,448.7306,449.5428,448.3685,449.533,2542.0
2024-03-04 10:00:00,459.28,459.31,458.78,459.13,2483.0,449.4254,449.4547,448.9361,449.2786,2483.0
2024-03-04 10:05:00,459.14,459.26,458.24,458.5,3413.0,449.2884,449.4058,448.4077,448.6621,3413.0
2024-03-04 10:10:00,457.93,457.94,457.21,457.25,2181.0,448.1043,448.1141,447.3998,447.4389,2181.0
2024-03-04 10:15:00,457.51,457.88,457.46,457.46,2154.0,447.6933,448.0554,447.6444,447.6444,2154.0
2024-03-04 10:20:00,457.4,457.88,457.4,457.88,2600.0,447.5857,448.0554,447.5857,448.0554,2600.0
2024-03-04 10:25:00,457.95,457.95,457.03,457.03,4491.0,448.1239,448.1239,447.2236,447.2236,4491.0
2024-03-04 10:30:00,457.22,457.88,457.22,457.75,3687.0,447.4096,448.0554,447.4096,447.9282,3687.0
2024-03-04 10:35:00,457.68,457.68,456.95,457.44,1794.0,447.8597,447.8597,447.1454,447.6248,1794.0
2024-03-04 10:40:00,456.97,457.1,456.68,456.68,2232.0,447.1649,447.2921,446.8812,446.8812,2232.0
2024-03-04 10:45:00,456.71,456.71,456.25,456.25,887.0,446.9105,446.9105,446.4604,446.4604,887.0
2024-03-04 10:50:00,456.3,456.7,456.14,456.7,3421.0,446.5093,446.9007,446.3527,446.9007,3421.0
2024-03-04 10:55:00,456.7,456.85,456.43,456.59,1395.0,446.9007,447.0475,446.6365,446.7931,1395.0
2024-03-04 11:00:00,456.74,457.02,456.1,456.1,10241.0,446.9399,447.2139,446.3136,446.3136,10241.0
2024-03-04 11:05:00,456.3,456.75,456.29,456.75,550.0,446.5093,446.9496,446.4995,446.9496,550.0
2024-03-04 11:10:00,456.95,456.98,456.78,456.98,700.0,447.1454,447.1747,446.979,447.1747,700.0
2024-03-04 11:15:00,457.06,457.31,457.06,457.16,2113.0,447.253,447.4976,447.253,447.3509,2113.0
2024-03-04 11:20:00,457.33,457.33,456.93,457.02,1225.0,447.5172,447.5172,447.1258,447.2139,1225.0
2024-03-04 11:25:00,457.22,457.45,457.22,457.34,740.0,447.4096,447.6346,447.4096,447.527,740.0
2024-03-04 11:30:00,457.34,457.5,457.3,457.35,1381.0,447.527,447.6836,447.4878,447.5368,1381.0
2024-03-04 11:35:00,457.34,457.34,457.05,457.09,954.0,447.527,447.527,447.2432,447.2824,954.0
2024-03-04 11:40:00,457.11,457.32,457.0,457.06,1573.0,447.3019,447.5074,447.1943,447.253,1573.0
2024-03-04 11:45:00,457.18,457.3,456.97,457.3,1789.0,447.3704,447.4878,447.1649,447.4878,1789.0
2024-03-04 11:50:00,457.41,457.46,457.07,457.15,1664.0,447.5955,447.6444,447.2628,447.3411,1664.0
2024-03-04 11:55:00,457.07,457.07,456.76,456.82,1008.0,447.2628,447.2628,446.9594,447.0181,1008.0
2024-03-04 12:00:00,456.65,456.65,456.23,456.35,1188.0,446.8518,446.8518,446.4408,446.5582,1188.0
2024-03-04 12:05:00,456.32,456.67,456.32,456.67,1090.0,446.5289,446.8714,446.5289,446.8714,1090.0
2024-03-04 12:10:00,457.01,457.12,456.82,456.96,1239.0,447.2041,447.3117,447.0181,447.1551,1239.0
2024-03-04 12:15:00,457.16,457.73,456.9,457.56,4219.0,447.3509,447.9086,447.0964,447.7423,4219.0
2024-03-04 12:20:00,457.56,458.28,457.56,458.28,1301.0,447.7423,448.4468,447.7423,448.4468,1301.0
2024-03-04 12:25:00,457.77,458.1,457.62,458.1,1410.0,447.9478,448.2707,447.801,448.2707,1410.0
2024-03-04 12:30:00,457.86,459.08,457.86,459.06,3063.0,448.0358,449.2297,448.0358,449.2101,3063.0
2024-03-04 12:35:00,459.3,459.57,459.02,459.05,2118.0,449.4449,449.7091,449.1709,449.2003,2118.0
2024-03-04 12:40:00,458.88,459.09,458.87,459.09,738.0,449.0339,449.2394,449.0242,449.2394,738.0
2024-03-04 12:45:00,459.09,459.11,458.88,458.88,3817.0,449.2394,449.259,449.0339,449.0339,3817.0
2024-03-04 12:50:00,458.73,459.12,458.63,458.77,1917.0,448.8872,449.2688,448.7893,448.9263,1917.0
2024-03-04 12:55:00,458.77,458.78,458.57,458.64,1119.0,448.9263,448.9361,448.7306,448.7991,1119.0
2024-03-04 13:00:00,458.56,458.79,458.56,458.79,797.0,448.7208,448.9459,448.7208,448.9459,797.0
2024-03-04 13:05:00,458.76,458.88,458.61,458.88,913.0,448.9165,449.0339,448.7697,449.0339,913.0
2024-03-04 13:10:00,458.96,458.99,458.91,458.91,500.0,449.1122,449.1416,449.0633,449.0633,500.0
2024-03-04 13:15:00,458.7,458.87,458.64,458.82,1640.0,448.8578,449.0242,448.7991,448.9752,1640.0
2024-03-04 13:20:00,458.85,459.39,458.84,459.03,1944.0,449.0046,449.533,448.9948,449.1807,1944.0
2024-03-04 13:25:00,458.92,459.27,458.92,459.0,1340.0,449.0731,449.4156,449.0731,449.1514,1340.0
2024-03-04 13:30:00,459.4,459.4,458.88,459.09,1241.0,449.5428,449.5428,449.0339,449.2394,1241.0
2024-03-04 13:35:00,459.11,459.29,459.11,459.29,1660.0,449.259,449.4351,449.259,449.4351,1660.0
2024-03-04 13:40:00,459.13,459.56,459.12,459.12,2201.0,449.2786,449.6994,449.2688,449.2688,2201.0
2024-03-04 13:45:00,459.38,459.56,459.02,459.03,1177.0,449.5232,449.6994,449.1709,449.1807,1177.0
2024-03-04 13:50:00,459.36,459.37,459.13,459.37,700.0,449.5036,449.5134,449.2786,449.5134,700.0
2024-03-04 13:55:00,459.37,459.37,458.0,458.95,116236.0,449.5134,449.5134,448.1728,449.1024,116236.0
2024-03-04 14:00:00,458.74,459.08,458.64,459.08,1002.0,448.897,449.2297,448.7991,449.2297,1002.0
2024-03-04 14:05:00,459.0,459.27,458.99,459.06,4077.0,449.1514,449.4156,449.1416,449.2101,4077.0
2024-03-04 14:10:00,458.9,458.9,458.54,458.55,1594.0,449.0535,449.0535,448.7012,448.711,1594.0
2024-03-04 14:15:00,458.62,458.76,458.55,458.56,1312.0,448.7795,448.9165,448.711,448.7208,1312.0
2024-03-04 14:20:00,458.54,458.84,458.1,458.84,3158.0,448.7012,448.9948,448.2707,448.9948,3158.0
2024-03-04 14:25:00,458.88,459.07,458.88,459.07,400.0,449.0339,449.2199,449.0339,449.2199,400.0
2024-03-04 14:30:00,459.26,459.26,458.98,459.0,4984.0,449.4058,449.4058,449.1318,449.1514,4984.0
2024-03-04 14:35:00,458.95,459.68,458.95,459.68,2076.0,449.1024,449.8168,449.1024,449.8168,2076.0
2024-03-04 14:40:00,459.85,460.3,459.85,460.3,2501.0,449.9831,450.4235,449.9831,450.4235,2501.0
2024-03-04 14:45:00,460.27,460.3,459.78,459.79,4197.0,450.3941,450.4235,449.9146,449.9244,4197.0
2024-03-04 14:50:00,459.75,460.18,459.74,459.98,1131.0,449.8853,450.3061,449.8755,450.1103,1131.0
2024-03-04 14:55:00,459.98,460.05,459.97,460.05,2335.0,450.1103,450.1788,450.1006,450.1788,2335.0
2024-03-04 15:00:00,460.04,460.19,460.03,460.05,1880.0,450.1691,450.3158,450.1593,450.1788,1880.0
2024-03-04 15:05:00,460.14,460.4,460.13,460.37,2691.0,450.2669,450.5213,450.2571,450.492,2691.0
2024-03-04 15:10:00,460.43,460.87,460.2,460.87,2226.0,450.5507,450.9812,450.3256,450.9812,2226.0
2024-03-04 15:15:00,460.87,461.1,460.84,460.93,2817.0,450.9812,451.2063,450.9519,451.04,2817.0
2024-03-04 15:20:00,460.7,460.84,460.67,460.67,901.0,450.8149,450.9519,450.7855,450.7855,901.0
2024-03-04 15:25:00,461.02,461.03,460.9,461.0,4081.0,451.128,451.1378,451.0106,451.1085,4081.0
2024-03-04 15:30:00,461.06,461.23,460.88,460.91,4142.0,451.1672,451.3335,450.991,451.0204,4142.0
2024-03-04 15:35:00,460.85,460.92,460.7,460.82,3881.0,450.9617,451.0302,450.8149,450.9323,3881.0
2024-03-04 15:40:00,460.93,461.16,460.88,460.88,6516.0,451.04,451.265,450.991,450.991,6516.0
2024-03-04 15:45:00,460.89,460.96,460.53,460.64,7190.0,451.0008,451.0693,450.6485,450.7562,7190.0
2024-03-04 15:50:00,460.59,460.66,459.89,459.9,7900.0,450.7073,450.7758,450.0223,450.0321,7900.0
2024-03-04 15:55:00,459.89,460.12,459.24,459.94,19623.0,450.0223,450.2473,449.3862,450.0712,19623.0
2024-03-05 09:30:00,463.23,464.37,461.61,464.03,8509.0,453.2906,454.4061,451.7054,454.0734,8509.0
2024-03-05 09:35:00,463.81,464.47,463.49,464.47,2170.0,453.8582,454.504,453.545,454.504,2170.0
2024-03-05 09:40:00,464.31,464.31,463.85,463.85,600.0,454.3474,454.3474,453.8973,453.8973,600.0
2024-03-05 09:45:00,463.89,464.58,463.85,463.99,2176.0,453.9364,454.6116,453.8973,454.0343,2176.0
2024-03-05 09:50:00,463.85,463.85,463.44,463.68,2404.0,453.8973,453.8973,453.4961,453.731,2404.0
2024-03-05 09:55:00,463.23,463.39,462.07,463.39,4905.0,453.2906,453.4472,452.1555,453.4472,4905.0
2024-03-05 10:00:00,463.04,464.28,462.81,463.55,5161.0,453.1047,454.3181,452.8796,453.6037,5161.0
2024-03-05 10:05:00,463.84,464.16,462.98,463.02,3759.0,453.8875,454.2007,453.046,453.0851,3759.0
2024-03-05 10:10:00,462.26,462.78,461.58,462.35,3425.0,452.3414,452.8503,451.676,452.4295,3425.0
2024-03-05 10:15:00,462.77,463.27,462.57,463.27,1965.0,452.8405,453.3298,452.6448,453.3298,1965.0
2024-03-05 10:20:00,463.27,463.77,462.87,462.88,2206.0,453.3298,453.819,452.9383,452.9481,2206.0
2024-03-05 10:25:00,463.17,463.48,462.59,463.34,1100.0,453.2319,453.5352,452.6643,453.3982,1100.0
2024-03-05 10:30:00,463.34,463.65,463.05,463.5,1200.0,453.3982,453.7016,453.1145,453.5548,1200.0
2024-03-05 10:35:00,463.47,463.47,462.82,463.22,2258.0,453.5255,453.5255,452.8894,453.2808,2258.0
2024-03-05 10:40:00,463.6,463.88,462.86,462.86,3355.0,453.6527,453.9267,452.9285,452.9285,3355.0
2024-03-05 10:45:00,462.83,463.26,462.47,462.5,1993.0,452.8992,453.32,452.5469,452.5763,1993.0
2024-03-05 10:50:00,462.46,463.15,462.46,463.15,1563.0,452.5371,453.2123,452.5371,453.2123,1563.0
2024-03-05 10:55:00,463.14,463.17,462.5,463.15,1300.0,453.2025,453.2319,452.5763,453.2123,1300.0
2024-03-05 11:00:00,462.82,463.15,462.49,462.96,2734.0,452.8894,453.2123,452.5665,453.0264,2734.0
2024-03-05 11:05:00,462.57,462.86,462.35,462.66,1002.0,452.6448,452.9285,452.4295,452.7328,1002.0
2024-03-05 11:10:00,462.65,462.78,462.64,462.74,865.0,452.7231,452.8503,452.7133,452.8111,865.0
2024-03-05 11:15:00,462.66,463.01,462.29,462.49,2429.0,452.7328,453.0753,452.3708,452.5665,2429.0
2024-03-05 11:20:00,462.12,462.12,461.39,462.01,2746.0,452.2044,452.2044,451.4901,452.0968,2746.0
2024-03-05 11:25:00,462.12,462.12,461.53,461.53,1577.0,452.2044,452.2044,451.6271,451.6271,1577.0
2024-03-05 11:30:00,462.1,462.31,462.09,462.15,491.0,452.1849,452.3903,452.1751,452.2338,491.0
2024-03-05 11:35:00,461.96,462.02,461.76,461.76,1418.0,452.0479,452.1066,451.8522,451.8522,1418.0
2024-03-05 11:40:00,462.0,462.0,461.24,461.25,1645.0,452.087,452.087,451.3433,451.3531,1645.0
2024-03-05 11:45:00,461.49,461.85,461.49,461.62,802.0,451.5879,451.9402,451.5879,451.7152,802.0
2024-03-05 11:50:00,462.08,462.18,462.08,462.16,422.0,452.1653,452.2631,452.1653,452.2436,422.0
2024-03-05 11:55:00,462.09,462.09,461.77,461.77,1285.0,452.1751,452.1751,451.8619,451.8619,1285.0
2024-03-05 12:00:00,461.54,461.54,460.93,461.24,2421.0,451.6369,451.6369,451.04,451.3433,2421.0
2024-03-05 12:05:00,461.14,461.59,461.14,461.42,846.0,451.2455,451.6858,451.2455,451.5194,846.0
2024-03-05 12:10:00,461.63,461.66,461.41,461.56,800.0,451.7249,451.7543,451.5097,451.6564,800.0
2024-03-05 12:15:00,461.26,461.38,461.06,461.08,1929.0,451.3629,451.4803,451.1672,451.1867,1929.0
2024-03-05 12:20:00,461.21,461.29,461.06,461.29,786.0,451.314,451.3922,451.1672,451.3922,786.0
2024-03-05 12:25:00,461.28,461.28,460.48,460.48,1423.0,451.3824,451.3824,450.5996,450.5996,1423.0
2024-03-05 12:30:00,460.59,460.59,460.23,460.4,713.0,450.7073,450.7073,450.355,450.5213,713.0
2024-03-05 12:35:00,460.4,460.4,459.88,459.9,852.0,450.5213,450.5213,450.0125,450.0321,852.0
2024-03-05 12:40:00,459.75,460.17,459.74,460.08,2240.0,449.8853,450.2963,449.8755,450.2082,2240.0
2024-03-05 12:45:00,460.32,460.56,460.18,460.18,1829.0,450.443,450.6779,450.3061,450.3061,1829.0
2024-03-05 12:50:00,460.53,460.53,460.27,460.27,345.0,450.6485,450.6485,450.3941,450.3941,345.0
2024-03-05 12:55:00,460.53,460.89,460.51,460.89,700.0,450.6485,451.0008,450.629,451.0008,700.0
2024-03-05 13:00:00,460.97,460.97,460.21,460.21,2600.0,451.0791,451.0791,450.3354,450.3354,2600.0
2024-03-05 13:05:00,460.1,460.58,460.07,460.58,1135.0,450.2278,450.6975,450.1984,450.6975,1135.0
2024-03-05 13:10:00,460.79,460.94,460.79,460.94,500.0,450.903,451.0497,450.903,451.0497,500.0
2024-03-05 13:15:00,460.95,461.18,460.73,460.73,1753.0,451.0595,451.2846,450.8443,450.8443,1753.0
2024-03-05 13:20:00,460.97,461.47,460.97,461.47,2166.0,451.0791,451.5684,451.0791,451.5684,2166.0
2024-03-05 13:25:00,461.47,461.71,461.21,461.56,2214.0,451.5684,451.8032,451.314,451.6564,2214.0
2024-03-05 13:30:00,461.81,462.31,461.8,462.08,1485.0,451.9011,452.3903,451.8913,452.1653,1485.0
2024-03-05 13:35:00,462.21,462.21,462.02,462.07,700.0,452.2925,452.2925,452.1066,452.1555,700.0
2024-03-05 13:40:00,462.18,462.41,461.92,461.92,2910.0,452.2631,452.4882,452.0087,452.0087,2910.0
2024-03-05 13:45:00,462.31,462.45,461.94,461.94,898.0,452.3903,452.5273,452.0283,452.0283,898.0
2024-03-05 13:50:00,461.57,462.05,461.57,462.05,600.0,451.6662,452.1359,451.6662,452.1359,600.0
2024-03-05 13:55:00,462.14,462.14,461.77,461.77,3420.0,452.224,452.224,451.8619,451.8619,3420.0
2024-03-05 14:00:00,461.67,461.67,461.34,461.42,1120.0,451.7641,451.7641,451.4412,451.5194,1120.0
2024-03-05 14:05:00,461.4,461.83,461.4,461.68,2391.0,451.4999,451.9206,451.4999,451.7739,2391.0
2024-03-05 14:10:00,461.38,461.38,461.33,461.38,356.0,451.4803,451.4803,451.4314,451.4803,356.0
2024-03-05 14:15:00,461.2,461.4,461.07,461.4,1212.0,451.3042,451.4999,451.177,451.4999,1212.0
2024-03-05 14:20:00,461.4,461.4,460.93,460.93,1380.0,451.4999,451.4999,451.04,451.04,1380.0
2024-03-05 14:25:00,460.93,461.04,460.93,461.04,1203.0,451.04,451.1476,451.04,451.1476,1203.0
2024-03-05 14:30:00,460.64,460.69,459.8,459.8,1320.0,450.7562,450.8051,449.9342,449.9342,1320.0
2024-03-05 14:35:00,459.98,460.22,459.82,460.22,715.0,450.1103,450.3452,449.9538,450.3452,715.0
2024-03-05 14:40:00,460.13,460.14,459.82,459.98,1242.0,450.2571,450.2669,449.9538,450.1103,1242.0
2024-03-05 14:45:00,459.86,460.03,459.39,459.39,1521.0,449.9929,450.1593,449.533,449.533,1521.0
2024-03-05 14:50:00,459.18,459.18,459.12,459.12,400.0,449.3275,449.3275,449.2688,449.2688,400.0
2024-03-05 14:55:00,458.99,459.13,458.98,458.98,1650.0,449.1416,449.2786,449.1318,449.1318,1650.0
2024-03-05 15:00:00,459.15,459.36,458.9,458.9,1468.0,449.2982,449.5036,449.0535,449.0535,1468.0
2024-03-05 15:05:00,458.9,458.9,458.73,458.74,1429.0,449.0535,449.0535,448.8872,448.897,1429.0
2024-03-05 15:10:00,458.9,459.1,458.68,458.68,3144.0,449.0535,449.2492,448.8382,448.8382,3144.0
2024-03-05 15:15:00,458.65,458.66,458.44,458.51,1268.0,448.8089,448.8187,448.6034,448.6719,1268.0
2024-03-05 15:20:00,458.64,458.75,458.18,458.69,3462.0,448.7991,448.9067,448.349,448.848,3462.0
2024-03-05 15:25:00,458.68,458.68,458.4,458.51,1954.0,448.8382,448.8382,448.5642,448.6719,1954.0
2024-03-05 15:30:00,458.65,458.77,458.32,458.72,2187.0,448.8089,448.9263,448.486,448.8774,2187.0
2024-03-05 15:35:00,458.77,458.81,458.43,458.44,800.0,448.9263,448.9654,448.5936,448.6034,800.0
2024-03-05 15:40:00,458.27,458.41,458.07,458.39,2905.0,448.437,448.574,448.2413,448.5545,2905.0
2024-03-05 15:45:00,458.18,458.67,458.09,458.67,2847.0,448.349,448.8285,448.2609,448.8285,2847.0
2024-03-05 15:50:00,459.29,459.29,458.19,458.43,9277.0,449.4351,449.4351,448.3588,448.5936,9277.0
2024-03-05 15:55:00,458.52,458.67,457.96,458.16,74659.0,448.6817,448.8285,448.1337,448.3294,74659.0
2024-03-06 09:30:00,458.16,459.56,457.87,459.55,10038.0,448.3294,449.6994,448.0456,449.6896,10038.0
2024-03-06 09:35:00,459.54,460.66,459.53,460.07,2849.0,449.6798,450.7758,449.67,450.1984,2849.0
2024-03-06 09:40:00,459.89,460.03,459.12,459.88,1050.0,450.0223,450.1593,449.2688,450.0125,1050.0
2024-03-06 09:45:00,459.88,460.58,459.74,460.01,3352.0,450.0125,450.6975,449.8755,450.1397,3352.0
2024-03-06 09:50:00,460.67,461.4,460.67,461.4,1479.0,450.7855,451.4999,450.7855,451.4999,1479.0
2024-03-06 09:55:00,461.6,461.6,461.0,461.28,3605.0,451.6956,451.6956,451.1085,451.3824,3605.0
2024-03-06 10:00:00,461.4,461.44,460.31,461.04,3133.0,451.4999,451.539,450.4333,451.1476,3133.0
2024-03-06 10:05:00,461.04,461.08,460.76,461.07,1820.0,451.1476,451.1867,450.8736,451.177,1820.0
2024-03-06 10:10:00,460.78,461.15,460.58,460.72,3210.0,450.8932,451.2552,450.6975,450.8345,3210.0
2024-03-06 10:15:00,460.44,461.28,460.31,461.28,2200.0,450.5605,451.3824,450.4333,451.3824,2200.0
2024-03-06 10:20:00,461.22,461.78,460.95,461.49,2200.0,451.3237,451.8717,451.0595,451.5879,2200.0
2024-03-06 10:25:00,461.67,462.38,461.66,461.86,1586.0,451.7641,452.4588,451.7543,451.95,1586.0
2024-03-06 10:30:00,461.77,462.25,461.48,462.25,905.0,451.8619,452.3316,451.5782,452.3316,905.0
2024-03-06 10:35:00,462.51,462.51,462.09,462.27,1535.0,452.5861,452.5861,452.1751,452.3512,1535.0
2024-03-06 10:40:00,462.54,463.39,462.53,463.14,2338.0,452.6154,453.4472,452.6056,453.2025,2338.0
2024-03-06 10:45:00,463.03,463.03,462.32,462.32,1967.0,453.0949,453.0949,452.4001,452.4001,1967.0
2024-03-06 10:50:00,461.99,463.17,461.99,463.0,2313.0,452.0772,453.2319,452.0772,453.0655,2313.0
2024-03-06 10:55:00,463.0,463.22,462.89,463.15,701.0,453.0655,453.2808,452.9579,453.2123,701.0
2024-03-06 11:00:00,463.15,463.18,462.56,462.56,2521.0,453.2123,453.2417,452.635,452.635,2521.0
2024-03-06 11:05:00,462.55,462.73,462.54,462.56,1221.0,452.6252,452.8013,452.6154,452.635,1221.0
2024-03-06 11:10:00,462.89,463.5,462.89,463.5,1302.0,452.9579,453.5548,452.9579,453.5548,1302.0
2024-03-06 11:15:00,463.35,463.35,463.16,463.25,1525.0,453.408,453.408,453.2221,453.3102,1525.0
2024-03-06 11:20:00,463.23,463.23,462.9,462.91,1699.0,453.2906,453.2906,452.9677,452.9775,1699.0
2024-03-06 11:25:00,463.36,463.5,463.1,463.5,5470.0,453.4178,453.5548,453.1634,453.5548,5470.0
2024-03-06 11:30:00,463.5,463.5,462.58,462.58,959.0,453.5548,453.5548,452.6546,452.6546,959.0
2024-03-06 11:35:00,462.61,462.94,462.61,462.94,627.0,452.6839,453.0068,452.6839,453.0068,627.0
2024-03-06 11:40:00,462.94,463.06,462.92,462.95,1204.0,453.0068,453.1243,452.9873,453.0166,1204.0
2024-03-06 11:45:00,462.85,462.85,462.5,462.5,1175.0,452.9188,452.9188,452.5763,452.5763,1175.0
2024-03-06 11:50:00,462.15,462.23,461.96,461.96,2488.0,452.2338,452.3121,452.0479,452.0479,2488.0
2024-03-06 11:55:00,462.27,462.55,462.27,462.55,951.0,452.3512,452.6252,452.3512,452.6252,951.0
2024-03-06 12:00:00,462.68,462.68,462.41,462.41,1304.0,452.7524,452.7524,452.4882,452.4882,1304.0
2024-03-06 12:05:00,462.3,462.3,462.25,462.25,317.0,452.3806,452.3806,452.3316,452.3316,317.0
2024-03-06 12:10:00,462.27,462.71,462.27,462.53,2387.0,452.3512,452.7818,452.3512,452.6056,2387.0
2024-03-06 12:15:00,462.54,463.42,462.53,463.42,2401.0,452.6154,453.4765,452.6056,453.4765,2401.0
2024-03-06 12:20:00,462.79,463.06,462.78,463.04,458.0,452.8601,453.1243,452.8503,453.1047,458.0
2024-03-06 12:25:00,463.22,463.22,462.99,462.99,645.0,453.2808,453.2808,453.0558,453.0558,645.0
2024-03-06 12:30:00,463.39,463.5,463.11,463.2,2058.0,453.4472,453.5548,453.1732,453.2613,2058.0
2024-03-06 12:35:00,463.11,463.25,463.1,463.18,300.0,453.1732,453.3102,453.1634,453.2417,300.0
2024-03-06 12:40:00,463.39,463.5,463.18,463.5,2143.0,453.4472,453.5548,453.2417,453.5548,2143.0
2024-03-06 12:45:00,463.5,463.5,463.14,463.14,1226.0,453.5548,453.5548,453.2025,453.2025,1226.0
2024-03-06 12:50:00,463.26,463.26,463.14,463.14,820.0,453.32,453.32,453.2025,453.2025,820.0
2024-03-06 12:55:00,463.09,463.18,463.04,463.04,1856.0,453.1536,453.2417,453.1047,453.1047,1856.0
2024-03-06 13:00:00,462.9,463.18,462.88,462.95,1481.0,452.9677,453.2417,452.9481,453.0166,1481.0
2024-03-06 13:05:00,462.95,462.95,462.85,462.95,400.0,453.0166,453.0166,452.9188,453.0166,400.0
2024-03-06 13:10:00,462.95,463.17,462.95,463.17,800.0,453.0166,453.2319,453.0166,453.2319,800.0
2024-03-06 13:15:00,463.15,463.39,463.15,463.26,1188.0,453.2123,453.4472,453.2123,453.32,1188.0
2024-03-06 13:20:00,463.24,463.84,463.23,463.6,4032.0,453.3004,453.8875,453.2906,453.6527,4032.0
2024-03-06 13:25:00,463.63,463.75,463.47,463.51,1012.0,453.682,453.7995,453.5255,453.5646,1012.0
2024-03-06 13:30:00,463.56,463.56,462.94,462.94,600.0,453.6135,453.6135,453.0068,453.0068,600.0
2024-03-06 13:35:00,462.79,462.93,462.66,462.73,815.0,452.8601,452.997,452.7328,452.8013,815.0
2024-03-06 13:40:00,462.89,463.47,462.89,463.41,3016.0,452.9579,453.5255,452.9579,453.4667,3016.0
2024-03-06 13:45:00,463.42,463.43,462.78,462.78,1184.0,453.4765,453.4863,452.8503,452.8503,1184.0
2024-03-06 13:50:00,462.75,462.92,462.58,462.58,1518.0,452.8209,452.9873,452.6546,452.6546,1518.0
2024-03-06 13:55:00,462.55,462.55,462.54,462.55,100.0,452.6252,452.6252,452.6154,452.6252,100.0
2024-03-06 14:00:00,462.4,462.61,462.38,462.42,1345.0,452.4784,452.6839,452.4588,452.498,1345.0
2024-03-06 14:05:00,462.39,462.64,462.25,462.45,3848.0,452.4686,452.7133,452.3316,452.5273,3848.0
2024-03-06 14:10:00,462.27,462.27,461.73,461.73,800.0,452.3512,452.3512,451.8228,451.8228,800.0
2024-03-06 14:15:00,461.73,461.84,461.43,461.43,1524.0,451.8228,451.9304,451.5292,451.5292,1524.0
2024-03-06 14:20:00,461.39,461.91,461.36,461.91,2366.0,451.4901,451.9989,451.4607,451.9989,2366.0
2024-03-06 14:25:00,461.91,462.2,461.74,462.05,1028.0,451.9989,452.2827,451.8326,452.1359,1028.0
2024-03-06 14:30:00,461.98,461.98,461.9,461.9,238.0,452.0674,452.0674,451.9891,451.9891,238.0
2024-03-06 14:35:00,461.74,461.74,461.36,461.36,400.0,451.8326,451.8326,451.4607,451.4607,400.0
2024-03-06 14:40:00,461.63,461.64,461.23,461.23,802.0,451.7249,451.7347,451.3335,451.3335,802.0
2024-03-06 14:45:00,461.43,461.8,461.43,461.8,1195.0,451.5292,451.8913,451.5292,451.8913,1195.0
2024-03-06 14:50:00,461.81,461.97,461.75,461.96,993.0,451.9011,452.0576,451.8424,452.0479,993.0
2024-03-06 14:55:00,461.96,462.27,461.83,462.27,1435.0,452.0479,452.3512,451.9206,452.3512,1435.0
2024-03-06 15:00:00,462.17,462.33,462.1,462.33,730.0,452.2534,452.4099,452.1849,452.4099,730.0
2024-03-06 15:05:00,462.12,462.12,462.02,462.02,1120.0,452.2044,452.2044,452.1066,452.1066,1120.0
2024-03-06 15:10:00,462.05,462.09,461.84,461.84,2117.0,452.1359,452.1751,451.9304,451.9304,2117.0
2024-03-06 15:15:00,461.67,462.0,461.59,461.88,1648.0,451.7641,452.087,451.6858,451.9696,1648.0
2024-03-06 15:20:00,461.88,461.88,461.63,461.63,1078.0,451.9696,451.9696,451.7249,451.7249,1078.0
2024-03-06 15:25:00,461.67,461.95,461.66,461.81,2600.0,451.7641,452.0381,451.7543,451.9011,2600.0
2024-03-06 15:30:00,462.06,462.16,461.69,461.81,3875.0,452.1457,452.2436,451.7837,451.9011,3875.0
2024-03-06 15:35:00,462.0,462.05,461.82,462.05,3529.0,452.087,452.1359,451.9109,452.1359,3529.0
2024-03-06 15:40:00,462.05,462.17,461.6,461.63,3932.0,452.1359,452.2534,451.6956,451.7249,3932.0
2024-03-06 15:45:00,461.89,462.15,461.82,461.94,6640.0,451.9794,452.2338,451.9109,452.0283,6640.0
2024-03-06 15:50:00,461.79,461.87,461.05,461.65,8074.0,451.8815,451.9598,451.1574,451.7445,8074.0
2024-03-06 15:55:00,461.79,461.79,460.6,461.07,23958.0,451.8815,451.8815,450.717,451.177,23958.0
2024-03-07 09:30:00,459.21,459.6,458.56,459.58,12257.0,449.3569,449.7385,448.7208,449.7189,12257.0
2024-03-07 09:35:00,458.84,458.84,456.44,458.2,10645.0,448.9948,448.9948,446.6463,448.3685,10645.0
2024-03-07 09:40:00,458.97,458.97,454.94,455.87,8668.0,449.122,449.122,445.1785,446.0885,8668.0
2024-03-07 09:45:00,456.37,457.47,455.28,456.31,4276.0,446.5778,447.6542,445.5112,446.5191,4276.0
2024-03-07 09:50:00,456.69,456.79,455.3,456.0,4326.0,446.8909,446.9888,445.5308,446.2157,4326.0
2024-03-07 09:55:00,456.11,457.36,455.0,456.5,16334.0,446.3234,447.5466,445.2372,446.705,16334.0
2024-03-07 10:00:00,456.84,456.85,455.43,455.78,20217.0,447.0377,447.0475,445.658,446.0005,20217.0
2024-03-07 10:05:00,456.12,457.23,455.54,456.42,12263.0,446.3332,447.4193,445.7656,446.6267,12263.0
2024-03-07 10:10:00,456.82,457.0,456.57,456.98,3303.0,447.0181,447.1943,446.7735,447.1747,3303.0
2024-03-07 10:15:00,457.02,457.33,456.91,457.33,2486.0,447.2139,447.5172,447.1062,447.5172,2486.0
2024-03-07 10:20:00,457.55,457.88,457.24,457.24,2199.0,447.7325,448.0554,447.4291,447.4291,2199.0
2024-03-07 10:25:00,457.28,457.8,457.28,457.49,3139.0,447.4683,447.9771,447.4683,447.6738,3139.0
2024-03-07 10:30:00,457.69,457.69,457.52,457.53,263.0,447.8695,447.8695,447.7031,447.7129,263.0
2024-03-07 10:35:00,457.52,457.52,456.67,456.69,1777.0,447.7031,447.7031,446.8714,446.8909,1777.0
2024-03-07 10:40:00,456.74,457.37,456.74,457.01,3575.0,446.9399,447.5563,446.9399,447.2041,3575.0
2024-03-07 10:45:00,456.78,456.78,456.29,456.61,1728.0,446.979,446.979,446.4995,446.8127,1728.0
2024-03-07 10:50:00,456.33,456.5,456.04,456.05,4462.0,446.5387,446.705,446.2549,446.2647,4462.0
2024-03-07 10:55:00,455.96,456.7,455.96,456.7,3236.0,446.1766,446.9007,446.1766,446.9007,3236.0
2024-03-07 11:00:00,456.71,456.71,456.16,456.64,4092.0,446.9105,446.9105,446.3723,446.842,4092.0
2024-03-07 11:05:00,456.64,456.64,455.86,455.9,1737.0,446.842,446.842,446.0787,446.1179,1737.0
2024-03-07 11:10:00,455.97,456.0,455.76,455.76,1226.0,446.1864,446.2157,445.9809,445.9809,1226.0
2024-03-07 11:15:00,455.92,456.43,455.89,456.03,6200.0,446.1375,446.6365,446.1081,446.2451,6200.0
2024-03-07 11:20:00,455.78,455.83,455.54,455.61,2825.0,446.0005,446.0494,445.7656,445.8341,2825.0
2024-03-07 11:25:00,455.61,455.81,455.39,455.81,2274.0,445.8341,446.0298,445.6188,446.0298,2274.0
2024-03-07 11:30:00,455.7,455.74,455.51,455.71,2029.0,445.9222,445.9613,445.7363,445.932,2029.0
2024-03-07 11:35:00,455.69,455.83,455.6,455.68,1775.0,445.9124,446.0494,445.8243,445.9026,1775.0
2024-03-07 11:40:00,455.81,455.81,455.47,455.54,1700.0,446.0298,446.0298,445.6971,445.7656,1700.0
2024-03-07 11:45:00,455.6,455.66,455.0,455.14,3541.0,445.8243,445.883,445.2372,445.3742,3541.0
2024-03-07 11:50:00,455.33,455.51,455.28,455.33,3329.0,445.5601,445.7363,445.5112,445.5601,3329.0
2024-03-07 11:55:00,455.35,455.38,455.09,455.18,1753.0,445.5797,445.609,445.3253,445.4133,1753.0
2024-03-07 12:00:00,455.18,455.28,455.0,455.26,4634.0,445.4133,445.5112,445.2372,445.4916,4634.0
2024-03-07 12:05:00,455.32,455.32,454.36,454.37,7709.0,445.5503,445.5503,444.6109,444.6207,7709.0
2024-03-07 12:10:00,454.41,455.05,454.41,454.6,6031.0,444.6599,445.2861,444.6599,444.8458,6031.0
2024-03-07 12:15:00,454.52,454.63,454.25,454.38,2978.0,444.7675,444.8751,444.5033,444.6305,2978.0
2024-03-07 12:20:00,454.29,454.93,454.26,454.93,3710.0,444.5424,445.1687,444.5131,445.1687,3710.0
2024-03-07 12:25:00,454.86,455.09,454.86,455.07,1218.0,445.1002,445.3253,445.1002,445.3057,1218.0
2024-03-07 12:30:00,455.08,455.28,455.08,455.28,1628.0,445.3155,445.5112,445.3155,445.5112,1628.0
2024-03-07 12:35:00,455.36,455.73,455.35,455.58,3282.0,445.5895,445.9515,445.5797,445.8048,3282.0
2024-03-07 12:40:00,455.66,455.72,455.58,455.59,940.0,445.883,445.9417,445.8048,445.8145,940.0
2024-03-07 12:45:00,455.76,456.04,455.7,456.0,2729.0,445.9809,446.2549,445.9222,446.2157,2729.0
2024-03-07 12:50:00,456.0,456.12,455.8,455.8,1573.0,446.2157,446.3332,446.02,446.02,1573.0
2024-03-07 12:55:00,455.94,455.99,455.77,455.79,925.0,446.157,446.206,445.9907,446.0102,925.0
2024-03-07 13:00:00,455.76,455.76,455.52,455.67,2826.0,445.9809,445.9809,445.746,445.8928,2826.0
2024-03-07 13:05:00,455.54,455.67,455.4,455.54,1201.0,445.7656,445.8928,445.6286,445.7656,1201.0
2024-03-07 13:10:00,455.83,456.14,455.83,456.01,1866.0,446.0494,446.3527,446.0494,446.2255,1866.0
2024-03-07 13:15:00,455.82,456.0,455.68,455.76,1200.0,446.0396,446.2157,445.9026,445.9809,1200.0
2024-03-07 13:20:00,455.71,455.76,455.41,455.41,1157.0,445.932,445.9809,445.6384,445.6384,1157.0
2024-03-07 13:25:00,455.19,455.19,454.67,454.68,992.0,445.4231,445.4231,444.9143,444.9241,992.0
2024-03-07 13:30:00,454.84,454.94,454.39,454.59,6068.0,445.0806,445.1785,444.6403,444.836,6068.0
2024-03-07 13:35:00,454.74,454.86,454.4,454.47,2801.0,444.9828,445.1002,444.6501,444.7186,2801.0
2024-03-07 13:40:00,454.41,455.21,454.4,455.21,5952.0,444.6599,445.4427,444.6501,445.4427,5952.0
2024-03-07 13:45:00,455.11,455.34,455.11,455.16,1997.0,445.3448,445.5699,445.3448,445.3938,1997.0
2024-03-07 13:50:00,455.33,455.48,455.33,455.42,900.0,445.5601,445.7069,445.5601,445.6482,900.0
2024-03-07 13:55:00,455.55,455.55,455.43,455.43,400.0,445.7754,445.7754,445.658,445.658,400.0
2024-03-07 14:00:00,455.52,455.87,455.52,455.87,1736.0,445.746,446.0885,445.746,446.0885,1736.0
2024-03-07 14:05:00,455.87,456.11,455.49,456.11,3842.0,446.0885,446.3234,445.7167,446.3234,3842.0
2024-03-07 14:10:00,456.03,456.03,455.93,455.93,543.0,446.2451,446.2451,446.1472,446.1472,543.0
2024-03-07 14:15:00,456.03,456.19,455.58,456.01,2888.0,446.2451,446.4017,445.8048,446.2255,2888.0
2024-03-07 14:20:00,456.01,456.01,455.71,455.71,1863.0,446.2255,446.2255,445.932,445.932,1863.0
2024-03-07 14:25:00,455.81,455.82,455.23,455.23,1213.0,446.0298,446.0396,445.4623,445.4623,1213.0
2024-03-07 14:30:00,455.32,455.45,455.2,455.31,3770.0,445.5503,445.6775,445.4329,445.5405,3770.0
2024-03-07 14:35:00,455.18,455.84,455.18,455.77,1403.0,445.4133,446.0592,445.4133,445.9907,1403.0
2024-03-07 14:40:00,455.93,456.1,455.48,455.53,3505.0,446.1472,446.3136,445.7069,445.7558,3505.0
2024-03-07 14:45:00,455.62,455.74,455.48,455.67,900.0,445.8439,445.9613,445.7069,445.8928,900.0
2024-03-07 14:50:00,455.79,455.99,455.79,455.95,900.0,446.0102,446.206,446.0102,446.1668,900.0
2024-03-07 14:55:00,456.01,456.28,455.94,456.28,2430.0,446.2255,446.4897,446.157,446.4897,2430.0
2024-03-07 15:00:00,456.06,456.27,455.76,456.12,3708.0,446.2745,446.4799,445.9809,446.3332,3708.0
2024-03-07 15:05:00,456.2,456.2,455.84,455.85,2584.0,446.4115,446.4115,446.0592,446.069,2584.0
2024-03-07 15:10:00,456.07,456.47,456.04,456.47,673.0,446.2842,446.6757,446.2549,446.6757,673.0
2024-03-07 15:15:00,456.47,456.63,456.35,456.56,2942.0,446.6757,446.8322,446.5582,446.7637,2942.0
2024-03-07 15:20:00,456.6,457.0,456.6,456.81,2940.0,446.8029,447.1943,446.8029,447.0084,2940.0
2024-03-07 15:25:00,456.93,456.95,456.27,456.35,3227.0,447.1258,447.1454,446.4799,446.5582,3227.0
2024-03-07 15:30:00,456.22,456.44,456.18,456.21,5715.0,446.431,446.6463,446.3919,446.4212,5715.0
2024-03-07 15:35:00,456.44,456.53,456.36,456.53,1700.0,446.6463,446.7344,446.568,446.7344,1700.0
2024-03-07 15:40:00,456.63,456.77,456.36,456.77,2283.0,446.8322,446.9692,446.568,446.9692,2283.0
2024-03-07 15:45:00,456.76,456.89,456.61,456.66,1979.0,446.9594,447.0866,446.8127,446.8616,1979.0
2024-03-07 15:50:00,456.54,456.94,456.5,456.93,2734.0,446.7442,447.1356,446.705,447.1258,2734.0
2024-03-07 15:55:00,456.9,457.29,456.04,456.21,16778.0,447.0964,447.4781,446.2549,446.4212,16778.0
2024-03-08 09:30:00,455.01,456.23,453.13,453.97,9450.0,445.247,446.4408,443.4073,444.2293,9450.0
2024-03-08 09:35:00,454.9,455.0,454.9,455.0,300.0,445.1393,445.2372,445.1393,445.2372,300.0
2024-03-08 09:40:00,455.01,455.27,454.76,454.83,1412.0,445.247,445.5014,445.0023,445.0708,1412.0
2024-03-08 09:45:00,455.0,455.54,454.59,454.89,3334.0,445.2372,445.7656,444.836,445.1296,3334.0
2024-03-08 09:50:00,455.53,455.66,455.07,455.13,2367.0,445.7558,445.883,445.3057,445.3644,2367.0
2024-03-08 09:55:00,455.41,456.47,455.41,456.45,1754.0,445.6384,446.6757,445.6384,446.6561,1754.0
2024-03-08 10:00:00,456.33,456.61,455.85,456.38,4044.0,446.5387,446.8127,446.069,446.5876,4044.0
2024-03-08 10:05:00,456.38,456.38,455.64,455.64,2362.0,446.5876,446.5876,445.8635,445.8635,2362.0
2024-03-08 10:10:00,455.9,455.9,455.79,455.9,1700.0,446.1179,446.1179,446.0102,446.1179,1700.0
2024-03-08 10:15:00,455.5,455.5,455.32,455.49,507.0,445.7265,445.7265,445.5503,445.7167,507.0
2024-03-08 10:20:00,455.61,455.72,455.2,455.72,2342.0,445.8341,445.9417,445.4329,445.9417,2342.0
2024-03-08 10:25:00,455.51,455.7,455.38,455.38,1159.0,445.7363,445.9222,445.609,445.609,1159.0
2024-03-08 10:30:00,455.47,455.95,455.47,455.94,1708.0,445.6971,446.1668,445.6971,446.157,1708.0
2024-03-08 10:35:00,455.75,455.98,455.42,455.83,1868.0,445.9711,446.1962,445.6482,446.0494,1868.0
2024-03-08 10:40:00,455.88,455.88,455.59,455.67,1000.0,446.0983,446.0983,445.8145,445.8928,1000.0
2024-03-08 10:45:00,455.98,456.35,455.98,456.1,1346.0,446.1962,446.5582,446.1962,446.3136,1346.0
2024-03-08 10:50:00,455.98,456.07,455.78,456.02,1101.0,446.1962,446.2842,446.0005,446.2353,1101.0
2024-03-08 10:55:00,456.25,456.39,455.99,456.39,11332.0,446.4604,446.5974,446.206,446.5974,11332.0
2024-03-08 11:00:00,456.45,456.83,456.18,456.8,2034.0,446.6561,447.0279,446.3919,446.9986,2034.0
2024-03-08 11:05:00,456.83,457.03,456.75,456.94,1100.0,447.0279,447.2236,446.9496,447.1356,1100.0
2024-03-08 11:10:00,457.21,457.21,456.68,456.76,7386.0,447.3998,447.3998,446.8812,446.9594,7386.0
2024-03-08 11:15:00,456.81,458.29,456.66,458.0,2924.0,447.0084,448.4566,446.8616,448.1728,2924.0
2024-03-08 11:20:00,457.92,458.11,457.74,457.84,463.0,448.0945,448.2805,447.9184,448.0163,463.0
2024-03-08 11:25:00,458.16,458.67,458.16,458.67,1853.0,448.3294,448.8285,448.3294,448.8285,1853.0
2024-03-08 11:30:00,458.6,459.18,458.54,458.85,2223.0,448.76,449.3275,448.7012,449.0046,2223.0
2024-03-08 11:35:00,458.28,458.97,458.22,458.97,1578.0,448.4468,449.122,448.3881,449.122,1578.0
2024-03-08 11:40:00,458.72,458.73,457.84,457.84,6106.0,448.8774,448.8872,448.0163,448.0163,6106.0
2024-03-08 11:45:00,457.72,459.08,457.71,459.01,2264.0,447.8988,449.2297,447.8891,449.1612,2264.0
2024-03-08 11:50:00,459.02,459.03,458.87,458.87,950.0,449.1709,449.1807,449.0242,449.0242,950.0
2024-03-08 11:55:00,458.67,458.7,458.42,458.7,800.0,448.8285,448.8578,448.5838,448.8578,800.0
2024-03-08 12:00:00,458.69,458.98,458.55,458.84,3300.0,448.848,449.1318,448.711,448.9948,3300.0
2024-03-08 12:05:00,458.84,459.15,458.84,459.15,917.0,448.9948,449.2982,448.9948,449.2982,917.0
2024-03-08 12:10:00,459.22,459.5,459.03,459.14,2339.0,449.3667,449.6406,449.1807,449.2884,2339.0
2024-03-08 12:15:00,459.44,459.48,459.16,459.16,600.0,449.5819,449.6211,449.3079,449.3079,600.0
2024-03-08 12:20:00,459.5,459.58,459.41,459.45,1877.0,449.6406,449.7189,449.5526,449.5917,1877.0
2024-03-08 12:25:00,459.27,459.28,458.96,459.08,560.0,449.4156,449.4254,449.1122,449.2297,560.0
2024-03-08 12:30:00,459.06,459.06,458.89,459.01,722.0,449.2101,449.2101,449.0437,449.1612,722.0
2024-03-08 12:35:00,459.01,459.01,458.56,458.92,1750.0,449.1612,449.1612,448.7208,449.0731,1750.0
2024-03-08 12:40:00,458.96,458.96,458.95,458.96,100.0,449.1122,449.1122,449.1024,449.1122,100.0
2024-03-08 12:45:00,458.79,458.79,458.45,458.75,2141.0,448.9459,448.9459,448.6132,448.9067,2141.0
2024-03-08 12:50:00,458.44,458.44,458.41,458.41,1000.0,448.6034,448.6034,448.574,448.574,1000.0
2024-03-08 12:55:00,458.57,459.5,458.57,459.5,1655.0,448.7306,449.6406,448.7306,449.6406,1655.0
2024-03-08 13:00:00,459.39,459.39,458.77,459.05,2999.0,449.533,449.533,448.9263,449.2003,2999.0
2024-03-08 13:05:00,458.88,459.14,458.75,459.1,2504.0,449.0339,449.2884,448.9067,449.2492,2504.0
2024-03-08 13:10:00,458.95,459.08,458.69,459.08,2001.0,449.1024,449.2297,448.848,449.2297,2001.0
2024-03-08 13:15:00,459.19,459.25,458.83,458.83,1855.0,449.3373,449.396,448.985,448.985,1855.0
2024-03-08 13:20:00,458.79,459.12,458.79,459.01,2193.0,448.9459,449.2688,448.9459,449.1612,2193.0
2024-03-08 13:25:00,459.04,459.33,458.89,459.09,2305.0,449.1905,449.4743,449.0437,449.2394,2305.0
2024-03-08 13:30:00,459.1,459.13,458.83,458.86,800.0,449.2492,449.2786,448.985,449.0144,800.0
2024-03-08 13:35:00,458.72,458.72,458.38,458.59,808.0,448.8774,448.8774,448.5447,448.7502,808.0
2024-03-08 13:40:00,458.21,458.48,458.19,458.44,741.0,448.3783,448.6425,448.3588,448.6034,741.0
2024-03-08 13:45:00,458.34,458.34,458.12,458.21,750.0,448.5055,448.5055,448.2903,448.3783,750.0
2024-03-08 13:50:00,458.32,458.33,458.0,458.0,1015.0,448.486,448.4957,448.1728,448.1728,1015.0
2024-03-08 13:55:00,458.0,458.28,457.94,458.28,700.0,448.1728,448.4468,448.1141,448.4468,700.0
2024-03-08 14:00:00,458.25,458.35,458.14,458.22,1300.0,448.4175,448.5153,448.3098,448.3881,1300.0
2024-03-08 14:05:00,458.3,458.32,458.19,458.19,1308.0,448.4664,448.486,448.3588,448.3588,1308.0
2024-03-08 14:10:00,458.04,458.41,458.04,458.41,300.0,448.212,448.574,448.212,448.574,300.0
2024-03-08 14:15:00,458.78,458.8,458.63,458.64,900.0,448.9361,448.9557,448.7893,448.7991,900.0
2024-03-08 14:20:00,458.7,458.76,458.69,458.74,691.0,448.8578,448.9165,448.848,448.897,691.0
2024-03-08 14:25:00,458.84,458.84,458.64,458.72,1305.0,448.9948,448.9948,448.7991,448.8774,1305.0
2024-03-08 14:30:00,458.86,459.09,458.86,459.09,539.0,449.0144,449.2394,449.0144,449.2394,539.0
2024-03-08 14:35:00,459.1,459.18,459.01,459.11,1463.0,449.2492,449.3275,449.1612,449.259,1463.0
2024-03-08 14:40:00,459.09,459.35,459.09,459.16,672.0,449.2394,449.4939,449.2394,449.3079,672.0
2024-03-08 14:45:00,459.25,459.37,459.03,459.03,828.0,449.396,449.5134,449.1807,449.1807,828.0
2024-03-08 14:50:00,459.16,459.74,459.0,459.74,700.0,449.3079,449.8755,449.1514,449.8755,700.0
2024-03-08 14:55:00,459.75,459.89,459.4,459.61,1774.0,449.8853,450.0223,449.5428,449.7483,1774.0
2024-03-08 15:00:00,459.74,459.74,459.45,459.45,2931.0,449.8755,449.8755,449.5917,449.5917,2931.0
2024-03-08 15:05:00,459.75,459.8,459.64,459.79,1414.0,449.8853,449.9342,449.7776,449.9244,1414.0
2024-03-08 15:10:00,459.5,459.5,459.2,459.23,600.0,449.6406,449.6406,449.3471,449.3764,600.0
2024-03-08 15:15:00,459.2,459.7,459.19,459.7,1597.0,449.3471,449.8364,449.3373,449.8364,1597.0
2024-03-08 15:20:00,459.42,459.48,459.42,459.44,800.0,449.5624,449.6211,449.5624,449.5819,800.0
2024-03-08 15:25:00,459.35,459.47,459.26,459.36,2094.0,449.4939,449.6113,449.4058,449.5036,2094.0
2024-03-08 15:30:00,459.54,459.79,459.5,459.65,2831.0,449.6798,449.9244,449.6406,449.7874,2831.0
2024-03-08 15:35:00,459.55,459.67,459.42,459.43,2099.0,449.6896,449.807,449.5624,449.5721,2099.0
2024-03-08 15:40:00,459.41,459.65,459.41,459.41,2232.0,449.5526,449.7874,449.5526,449.5526,2232.0
2024-03-08 15:45:00,459.4,459.51,459.23,459.28,2872.0,449.5428,449.6504,449.3764,449.4254,2872.0
2024-03-08 15:50:00,459.41,459.8,459.37,459.7,6100.0,449.5526,449.9342,449.5134,449.8364,6100.0
2024-03-08 15:55:00,459.72,459.74,459.36,459.54,13713.0,449.8559,449.8755,449.5036,449.6798,13713.0
2024-03-11 09:30:00,459.48,461.7,459.48,461.52,8762.0,449.6211,451.7934,449.6211,451.6173,8762.0
2024-03-11 09:35:00,461.12,461.12,459.9,459.91,1328.0,451.2259,451.2259,450.0321,450.0418,1328.0
2024-03-11 09:40:00,459.52,459.95,458.84,459.27,1270.0,449.6602,450.081,448.9948,449.4156,1270.0
2024-03-11 09:45:00,459.2,459.3,458.35,458.67,4552.0,449.3471,449.4449,448.5153,448.8285,4552.0
2024-03-11 09:50:00,458.5,459.37,458.5,459.24,2180.0,448.6621,449.5134,448.6621,449.3862,2180.0
2024-03-11 09:55:00,459.6,460.23,459.29,460.05,2739.0,449.7385,450.355,449.4351,450.1788,2739.0
2024-03-11 10:00:00,460.16,460.16,459.38,459.86,2591.0,450.2865,450.2865,449.5232,449.9929,2591.0
2024-03-11 10:05:00,459.4,459.4,458.88,458.88,800.0,449.5428,449.5428,449.0339,449.0339,800.0
2024-03-11 10:10:00,458.95,460.11,458.95,460.11,2934.0,449.1024,450.2376,449.1024,450.2376,2934.0
2024-03-11 10:15:00,460.23,460.26,459.19,459.52,1757.0,450.355,450.3843,449.3373,449.6602,1757.0
2024-03-11 10:20:00,460.51,460.65,460.12,460.48,1798.0,450.629,450.766,450.2473,450.5996,1798.0
2024-03-11 10:25:00,460.22,460.43,459.93,460.28,2979.0,450.3452,450.5507,450.0614,450.4039,2979.0
2024-03-11 10:30:00,460.39,460.45,460.18,460.45,1525.0,450.5115,450.5703,450.3061,450.5703,1525.0
2024-03-11 10:35:00,460.13,460.18,459.5,460.18,900.0,450.2571,450.3061,449.6406,450.3061,900.0
2024-03-11 10:40:00,459.98,459.98,459.48,459.62,1417.0,450.1103,450.1103,449.6211,449.7581,1417.0
2024-03-11 10:45:00,459.81,460.42,459.81,460.42,2159.0,449.944,450.5409,449.944,450.5409,2159.0
2024-03-11 10:50:00,460.64,460.68,460.31,460.56,1415.0,450.7562,450.7953,450.4333,450.6779,1415.0
2024-03-11 10:55:00,460.67,461.5,460.67,461.5,1489.0,450.7855,451.5977,450.7855,451.5977,1489.0
2024-03-11 11:00:00,461.41,461.84,461.39,461.42,901.0,451.5097,451.9304,451.4901,451.5194,901.0
2024-03-11 11:05:00,461.17,461.77,461.17,461.52,2286.0,451.2748,451.8619,451.2748,451.6173,2286.0
2024-03-11 11:10:00,461.51,461.51,461.37,461.37,523.0,451.6075,451.6075,451.4705,451.4705,523.0
2024-03-11 11:15:00,461.28,461.55,461.28,461.55,912.0,451.3824,451.6467,451.3824,451.6467,912.0
2024-03-11 11:20:00,461.69,462.0,461.65,461.68,4500.0,451.7837,452.087,451.7445,451.7739,4500.0
2024-03-11 11:25:00,461.88,462.0,461.62,461.68,4899.0,451.9696,452.087,451.7152,451.7739,4899.0
2024-03-11 11:30:00,461.98,462.0,461.52,461.62,2457.0,452.0674,452.087,451.6173,451.7152,2457.0
2024-03-11 11:35:00,461.67,461.85,461.67,461.85,1562.0,451.7641,451.9402,451.7641,451.9402,1562.0
2024-03-11 11:40:00,461.98,462.02,461.74,461.74,2584.0,452.0674,452.1066,451.8326,451.8326,2584.0
2024-03-11 11:45:00,461.78,462.0,461.5,462.0,1958.0,451.8717,452.087,451.5977,452.087,1958.0
2024-03-11 11:50:00,461.89,462.0,461.77,461.77,1436.0,451.9794,452.087,451.8619,451.8619,1436.0
2024-03-11 11:55:00,461.74,462.03,461.74,461.89,2445.0,451.8326,452.1164,451.8326,451.9794,2445.0
2024-03-11 12:00:00,462.0,462.24,461.6,461.6,2814.0,452.087,452.3219,451.6956,451.6956,2814.0
2024-03-11 12:05:00,461.81,461.81,461.3,461.32,1400.0,451.9011,451.9011,451.402,451.4216,1400.0
2024-03-11 12:10:00,461.31,461.32,460.8,460.81,700.0,451.4118,451.4216,450.9127,450.9225,700.0
2024-03-11 12:15:00,460.79,461.04,460.68,460.96,921.0,450.903,451.1476,450.7953,451.0693,921.0
2024-03-11 12:20:00,460.95,461.06,460.58,460.62,1747.0,451.0595,451.1672,450.6975,450.7366,1747.0
2024-03-11 12:25:00,460.63,461.23,460.62,460.87,1200.0,450.7464,451.3335,450.7366,450.9812,1200.0
2024-03-11 12:30:00,460.92,460.92,460.19,460.19,1800.0,451.0302,451.0302,450.3158,450.3158,1800.0
2024-03-11 12:35:00,460.33,460.51,460.33,460.35,625.0,450.4528,450.629,450.4528,450.4724,625.0
2024-03-11 12:40:00,460.23,460.6,460.16,460.49,3275.0,450.355,450.717,450.2865,450.6094,3275.0
2024-03-11 12:45:00,460.53,460.83,460.38,460.38,1523.0,450.6485,450.9421,450.5018,450.5018,1523.0
2024-03-11 12:50:00,460.55,460.55,460.55,460.55,100.0,450.6681,450.6681,450.6681,450.6681,100.0
2024-03-11 12:55:00,460.74,460.74,460.39,460.39,800.0,450.854,450.854,450.5115,450.5115,800.0
2024-03-11 13:00:00,460.41,460.41,460.19,460.22,1333.0,450.5311,450.5311,450.3158,450.3452,1333.0
2024-03-11 13:05:00,460.22,460.48,460.22,460.32,978.0,450.3452,450.5996,450.3452,450.443,978.0
2024-03-11 13:10:00,460.47,460.47,460.02,460.16,1658.0,450.5898,450.5898,450.1495,450.2865,1658.0
2024-03-11 13:15:00,460.28,460.54,460.28,460.54,675.0,450.4039,450.6583,450.4039,450.6583,675.0
2024-03-11 13:20:00,460.37,460.37,460.25,460.25,600.0,450.492,450.492,450.3746,450.3746,600.0
2024-03-11 13:25:00,460.24,460.32,460.17,460.2,1325.0,450.3648,450.443,450.2963,450.3256,1325.0
2024-03-11 13:30:00,460.28,460.45,460.28,460.37,890.0,450.4039,450.5703,450.4039,450.492,890.0
2024-03-11 13:35:00,460.24,460.37,460.24,460.37,400.0,450.3648,450.492,450.3648,450.492,400.0
2024-03-11 13:40:00,460.39,460.6,460.38,460.6,700.0,450.5115,450.717,450.5018,450.717,700.0
2024-03-11 13:45:00,460.59,460.59,460.27,460.27,400.0,450.7073,450.7073,450.3941,450.3941,400.0
2024-03-11 13:50:00,460.28,460.46,460.24,460.33,1205.0,450.4039,450.58,450.3648,450.4528,1205.0
2024-03-11 13:55:00,460.64,460.74,460.52,460.62,1100.0,450.7562,450.854,450.6388,450.7366,1100.0
2024-03-11 14:00:00,460.91,460.91,460.61,460.61,1438.0,451.0204,451.0204,450.7268,450.7268,1438.0
2024-03-11 14:05:00,460.87,460.87,460.7,460.7,425.0,450.9812,450.9812,450.8149,450.8149,425.0
2024-03-11 14:10:00,460.72,460.72,460.58,460.6,789.0,450.8345,450.8345,450.6975,450.717,789.0
2024-03-11 14:15:00,460.37,460.37,459.82,459.83,1694.0,450.492,450.492,449.9538,449.9636,1694.0
2024-03-11 14:20:00,459.74,459.74,458.98,458.99,3412.0,449.8755,449.8755,449.1318,449.1416,3412.0
2024-03-11 14:25:00,459.19,459.64,459.18,459.48,1300.0,449.3373,449.7776,449.3275,449.6211,1300.0
2024-03-11 14:30:00,459.5,459.9,459.48,459.71,1907.0,449.6406,450.0321,449.6211,449.8461,1907.0
2024-03-11 14:35:00,459.83,460.1,459.83,460.1,655.0,449.9636,450.2278,449.9636,450.2278,655.0
2024-03-11 14:40:00,460.04,460.5,459.9,460.5,933.0,450.1691,450.6192,450.0321,450.6192,933.0
2024-03-11 14:45:00,460.45,460.45,460.09,460.22,807.0,450.5703,450.5703,450.218,450.3452,807.0
2024-03-11 14:50:00,460.25,460.8,460.25,460.8,1640.0,450.3746,450.9127,450.3746,450.9127,1640.0
2024-03-11 14:55:00,460.81,461.11,460.61,461.11,3320.0,450.9225,451.2161,450.7268,451.2161,3320.0
2024-03-11 15:00:00,461.32,461.38,461.13,461.38,1653.0,451.4216,451.4803,451.2357,451.4803,1653.0
2024-03-11 15:05:00,461.42,462.0,461.41,462.0,1726.0,451.5194,452.087,451.5097,452.087,1726.0
2024-03-11 15:10:00,461.99,462.0,461.86,461.91,1263.0,452.0772,452.087,451.95,451.9989,1263.0
2024-03-11 15:15:00,461.44,461.46,461.16,461.21,1483.0,451.539,451.5586,451.265,451.314,1483.0
2024-03-11 15:20:00,461.33,461.42,461.18,461.41,2167.0,451.4314,451.5194,451.2846,451.5097,2167.0
2024-03-11 15:25:00,461.44,461.48,461.28,461.34,3484.0,451.539,451.5782,451.3824,451.4412,3484.0
2024-03-11 15:30:00,461.25,461.66,460.89,460.89,3293.0,451.3531,451.7543,451.0008,451.0008,3293.0
2024-03-11 15:35:00,460.88,460.9,460.62,460.81,2967.0,450.991,451.0106,450.7366,450.9225,2967.0
2024-03-11 15:40:00,460.81,460.84,460.34,460.35,3155.0,450.9225,450.9519,450.4626,450.4724,3155.0
2024-03-11 15:45:00,460.14,460.22,459.28,459.35,3891.0,450.2669,450.3452,449.4254,449.4939,3891.0
2024-03-11 15:50:00,459.47,459.52,459.09,459.38,11320.0,449.6113,449.6602,449.2394,449.5232,11320.0
2024-03-11 15:55:00,459.44,459.49,459.04,459.34,33112.0,449.5819,449.6309,449.1905,449.4841,33112.0
2024-03-12 09:30:00,456.55,459.09,456.55,457.92,9241.0,446.7539,449.2394,446.7539,448.0945,9241.0
2024-03-12 09:35:00,458.25,458.26,455.26,455.69,4867.0,448.4175,448.4272,445.4916,445.9124,4867.0
2024-03-12 09:40:00,455.7,456.3,455.24,455.31,3867.0,445.9222,446.5093,445.472,445.5405,3867.0
2024-03-12 09:45:00,455.74,455.95,455.28,455.61,2100.0,445.9613,446.1668,445.5112,445.8341,2100.0
2024-03-12 09:50:00,456.06,456.16,455.42,455.67,10144.0,446.2745,446.3723,445.6482,445.8928,10144.0
2024-03-12 09:55:00,455.49,456.57,455.48,455.92,6235.0,445.7167,446.7735,445.7069,446.1375,6235.0
2024-03-12 10:00:00,456.25,456.4,455.02,455.52,3952.0,446.4604,446.6072,445.2568,445.746,3952.0
2024-03-12 10:05:00,455.25,456.22,454.53,456.06,4066.0,445.4818,446.431,444.7773,446.2745,4066.0
2024-03-12 10:10:00,455.87,456.48,455.8,456.48,1704.0,446.0885,446.6854,446.02,446.6854,1704.0
2024-03-12 10:15:00,456.51,456.51,456.12,456.33,2269.0,446.7148,446.7148,446.3332,446.5387,2269.0
2024-03-12 10:20:00,456.47,457.3,456.47,456.59,3132.0,446.6757,447.4878,446.6757,446.7931,3132.0
2024-03-12 10:25:00,457.18,457.23,456.4,457.04,6923.0,447.3704,447.4193,446.6072,447.2334,6923.0
2024-03-12 10:30:00,456.87,457.28,456.69,457.0,3406.0,447.0671,447.4683,446.8909,447.1943,3406.0
2024-03-12 10:35:00,457.37,457.39,456.85,457.06,10126.0,447.5563,447.5759,447.0475,447.253,10126.0
2024-03-12 10:40:00,457.06,457.25,456.57,456.89,3924.0,447.253,447.4389,446.7735,447.0866,3924.0
2024-03-12 10:45:00,456.87,457.14,456.38,456.38,5738.0,447.0671,447.3313,446.5876,446.5876,5738.0
2024-03-12 10:50:00,456.28,457.82,456.15,457.68,3046.0,446.4897,447.9967,446.3625,447.8597,3046.0
2024-03-12 10:55:00,457.68,457.91,457.34,457.91,1292.0,447.8597,448.0848,447.527,448.0848,1292.0
2024-03-12 11:00:00,457.78,457.83,457.59,457.59,3242.0,447.9575,448.0065,447.7716,447.7716,3242.0
2024-03-12 11:05:00,457.18,457.35,456.79,456.8,3683.0,447.3704,447.5368,446.9888,446.9986,3683.0
2024-03-12 11:10:00,456.59,457.11,456.59,457.11,1162.0,446.7931,447.3019,446.7931,447.3019,1162.0
2024-03-12 11:15:00,457.23,457.74,457.22,457.62,2828.0,447.4193,447.9184,447.4096,447.801,2828.0
2024-03-12 11:20:00,457.62,457.73,457.26,457.27,2277.0,447.801,447.9086,447.4487,447.4585,2277.0
2024-03-12 11:25:00,457.28,457.28,456.86,456.86,1110.0,447.4683,447.4683,447.0573,447.0573,1110.0
2024-03-12 11:30:00,457.06,457.46,457.06,457.23,1762.0,447.253,447.6444,447.253,447.4193,1762.0
2024-03-12 11:35:00,457.37,457.61,457.37,457.5,2795.0,447.5563,447.7912,447.5563,447.6836,2795.0
2024-03-12 11:40:00,457.5,458.02,457.3,457.98,2423.0,447.6836,448.1924,447.4878,448.1533,2423.0
2024-03-12 11:45:00,458.18,458.62,457.98,458.42,1583.0,448.349,448.7795,448.1533,448.5838,1583.0
2024-03-12 11:50:00,458.39,458.85,458.39,458.81,1855.0,448.5545,449.0046,448.5545,448.9654,1855.0
2024-03-12 11:55:00,458.81,458.85,457.92,457.92,4740.0,448.9654,449.0046,448.0945,448.0945,4740.0
2024-03-12 12:00:00,458.14,458.14,457.32,457.56,2566.0,448.3098,448.3098,447.5074,447.7423,2566.0
2024-03-12 12:05:00,457.63,457.96,457.37,457.73,4658.0,447.8108,448.1337,447.5563,447.9086,4658.0
2024-03-12 12:10:00,457.73,457.74,457.43,457.43,2400.0,447.9086,447.9184,447.6151,447.6151,2400.0
2024-03-12 12:15:00,457.36,457.59,457.23,457.3,3195.0,447.5466,447.7716,447.4193,447.4878,3195.0
2024-03-12 12:20:00,457.39,458.1,457.24,458.1,1666.0,447.5759,448.2707,447.4291,448.2707,1666.0
2024-03-12 12:25:00,458.11,458.35,457.91,457.91,1444.0,448.2805,448.5153,448.0848,448.0848,1444.0
2024-03-12 12:30:00,457.89,458.07,457.87,457.87,1395.0,448.0652,448.2413,448.0456,448.0456,1395.0
2024-03-12 12:35:00,457.63,458.1,457.63,458.1,898.0,447.8108,448.2707,447.8108,448.2707,898.0
2024-03-12 12:40:00,458.03,458.03,457.56,457.6,1044.0,448.2022,448.2022,447.7423,447.7814,1044.0
2024-03-12 12:45:00,457.43,457.64,457.12,457.51,1802.0,447.6151,447.8206,447.3117,447.6933,1802.0
2024-03-12 12:50:00,457.51,457.71,457.47,457.57,1704.0,447.6933,447.8891,447.6542,447.7521,1704.0
2024-03-12 12:55:00,457.72,457.87,457.67,457.81,1436.0,447.8988,448.0456,447.8499,447.9869,1436.0
2024-03-12 13:00:00,457.81,457.83,457.63,457.64,1934.0,447.9869,448.0065,447.8108,447.8206,1934.0
2024-03-12 13:05:00,457.65,457.94,457.64,457.87,822.0,447.8303,448.1141,447.8206,448.0456,822.0
2024-03-12 13:10:00,457.77,457.83,457.76,457.81,905.0,447.9478,448.0065,447.938,447.9869,905.0
2024-03-12 13:15:00,457.91,458.25,457.87,458.25,1205.0,448.0848,448.4175,448.0456,448.4175,1205.0
2024-03-12 13:20:00,458.7,458.7,458.41,458.42,1448.0,448.8578,448.8578,448.574,448.5838,1448.0
2024-03-12 13:25:00,458.69,458.81,458.44,458.78,1713.0,448.848,448.9654,448.6034,448.9361,1713.0
2024-03-12 13:30:00,458.71,459.15,458.71,459.15,1008.0,448.8676,449.2982,448.8676,449.2982,1008.0
2024-03-12 13:35:00,459.24,459.44,458.85,458.89,4921.0,449.3862,449.5819,449.0046,449.0437,4921.0
2024-03-12 13:40:00,458.89,458.9,458.67,458.82,1448.0,449.0437,449.0535,448.8285,448.9752,1448.0
2024-03-12 13:45:00,458.96,459.26,458.95,459.24,1029.0,449.1122,449.4058,449.1024,449.3862,1029.0
2024-03-12 13:50:00,459.28,459.48,459.0,459.23,3141.0,449.4254,449.6211,449.1514,449.3764,3141.0
2024-03-12 13:55:00,459.08,459.1,458.85,459.1,1127.0,449.2297,449.2492,449.0046,449.2492,1127.0
2024-03-12 14:00:00,459.11,459.11,458.87,458.87,1218.0,449.259,449.259,449.0242,449.0242,1218.0
2024-03-12 14:05:00,459.01,459.01,457.9,457.98,7370.0,449.1612,449.1612,448.075,448.1533,7370.0
2024-03-12 14:10:00,457.98,458.66,457.97,458.36,1138.0,448.1533,448.8187,448.1435,448.5251,1138.0
2024-03-12 14:15:00,458.54,458.6,458.54,458.59,642.0,448.7012,448.76,448.7012,448.7502,642.0
2024-03-12 14:20:00,458.59,458.89,458.59,458.61,1609.0,448.7502,449.0437,448.7502,448.7697,1609.0
2024-03-12 14:25:00,458.56,459.19,458.56,459.12,5380.0,448.7208,449.3373,448.7208,449.2688,5380.0
2024-03-12 14:30:00,459.14,459.49,459.11,459.49,1561.0,449.2884,449.6309,449.259,449.6309,1561.0
2024-03-12 14:35:00,459.19,459.64,459.19,459.36,1677.0,449.3373,449.7776,449.3373,449.5036,1677.0
2024-03-12 14:40:00,459.25,459.33,459.24,459.33,200.0,449.396,449.4743,449.3862,449.4743,200.0
2024-03-12 14:45:00,458.96,459.35,458.86,459.15,1395.0,449.1122,449.4939,449.0144,449.2982,1395.0
2024-03-12 14:50:00,459.25,459.4,459.19,459.39,1011.0,449.396,449.5428,449.3373,449.533,1011.0
2024-03-12 14:55:00,459.45,459.78,459.45,459.69,2417.0,449.5917,449.9146,449.5917,449.8266,2417.0
2024-03-12 15:00:00,459.8,459.83,459.64,459.83,1264.0,449.9342,449.9636,449.7776,449.9636,1264.0
2024-03-12 15:05:00,459.9,460.02,459.82,460.0,2876.0,450.0321,450.1495,449.9538,450.1299,2876.0
2024-03-12 15:10:00,460.15,460.36,460.06,460.17,1601.0,450.2767,450.4822,450.1886,450.2963,1601.0
2024-03-12 15:15:00,460.22,460.51,460.22,460.35,825.0,450.3452,450.629,450.3452,450.4724,825.0
2024-03-12 15:20:00,460.59,460.9,460.35,460.5,2155.0,450.7073,451.0106,450.4724,450.6192,2155.0
2024-03-12 15:25:00,460.51,460.77,460.43,460.43,1468.0,450.629,450.8834,450.5507,450.5507,1468.0
2024-03-12 15:30:00,460.15,460.3,459.47,459.47,1719.0,450.2767,450.4235,449.6113,449.6113,1719.0
2024-03-12 15:35:00,459.73,459.89,459.45,459.79,1700.0,449.8657,450.0223,449.5917,449.9244,1700.0
2024-03-12 15:40:00,459.8,460.4,459.79,460.07,2907.0,449.9342,450.5213,449.9244,450.1984,2907.0
2024-03-12 15:45:00,460.08,460.53,459.88,460.21,5114.0,450.2082,450.6485,450.0125,450.3354,5114.0
2024-03-12 15:50:00,460.48,460.48,459.67,460.0,7295.0,450.5996,450.5996,449.807,450.1299,7295.0
2024-03-12 15:55:00,460.12,460.21,458.82,458.85,45658.0,450.2473,450.3354,448.9752,449.0046,45658.0
2024-03-13 09:30:00,458.56,461.19,458.56,461.19,12963.0,448.7208,451.2944,448.7208,451.2944,12963.0
2024-03-13 09:35:00,460.64,461.71,460.62,461.22,7376.0,450.7562,451.8032,450.7366,451.3237,7376.0
2024-03-13 09:40:00,460.7,461.13,459.73,459.96,5731.0,450.8149,451.2357,449.8657,450.0908,5731.0
2024-03-13 09:45:00,460.32,460.78,460.16,460.77,4809.0,450.443,450.8932,450.2865,450.8834,4809.0
2024-03-13 09:50:00,460.54,461.38,460.54,461.38,5054.0,450.6583,451.4803,450.6583,451.4803,5054.0
2024-03-13 09:55:00,461.16,461.53,460.86,461.53,3318.0,451.265,451.6271,450.9715,451.6271,3318.0
2024-03-13 10:00:00,461.58,462.02,461.51,461.92,6527.0,451.676,452.1066,451.6075,452.0087,6527.0
2024-03-13 10:05:00,461.77,462.2,461.31,461.47,4387.0,451.8619,452.2827,451.4118,451.5684,4387.0
2024-03-13 10:10:00,461.47,461.93,460.88,460.88,2322.0,451.5684,452.0185,450.991,450.991,2322.0
2024-03-13 10:15:00,461.09,461.09,460.33,460.33,2333.0,451.1965,451.1965,450.4528,450.4528,2333.0
2024-03-13 10:20:00,460.0,460.59,459.79,460.37,3300.0,450.1299,450.7073,449.9244,450.492,3300.0
2024-03-13 10:25:00,460.66,460.95,460.36,460.8,1100.0,450.7758,451.0595,450.4822,450.9127,1100.0
2024-03-13 10:30:00,460.66,460.66,459.56,459.56,2175.0,450.7758,450.7758,449.6994,449.6994,2175.0
2024-03-13 10:35:00,459.66,459.9,459.23,459.25,1571.0,449.7972,450.0321,449.3764,449.396,1571.0
2024-03-13 10:40:00,459.14,459.77,459.14,459.35,1021.0,449.2884,449.9048,449.2884,449.4939,1021.0
2024-03-13 10:45:00,459.01,459.01,459.01,459.01,100.0,449.1612,449.1612,449.1612,449.1612,100.0
2024-03-13 10:50:00,459.13,459.97,459.13,459.8,2779.0,449.2786,450.1006,449.2786,449.9342,2779.0
2024-03-13 10:55:00,459.74,460.16,459.74,459.75,2827.0,449.8755,450.2865,449.8755,449.8853,2827.0
2024-03-13 11:00:00,460.63,460.76,460.19,460.27,1429.0,450.7464,450.8736,450.3158,450.3941,1429.0
2024-03-13 11:05:00,460.14,460.14,460.13,460.14,100.0,450.2669,450.2669,450.2571,450.2669,100.0
2024-03-13 11:10:00,459.97,460.44,459.97,460.44,1173.0,450.1006,450.5605,450.1006,450.5605,1173.0
2024-03-13 11:15:00,460.94,460.94,460.5,460.5,1535.0,451.0497,451.0497,450.6192,450.6192,1535.0
2024-03-13 11:20:00,460.5,460.74,460.5,460.74,500.0,450.6192,450.854,450.6192,450.854,500.0
2024-03-13 11:25:00,460.9,460.9,460.74,460.88,1126.0,451.0106,451.0106,450.854,450.991,1126.0
2024-03-13 11:30:00,461.0,461.12,460.83,460.84,1235.0,451.1085,451.2259,450.9421,450.9519,1235.0
2024-03-13 11:35:00,460.84,460.84,460.47,460.74,1798.0,450.9519,450.9519,450.5898,450.854,1798.0
2024-03-13 11:40:00,460.8,461.55,460.8,461.52,1026.0,450.9127,451.6467,450.9127,451.6173,1026.0
2024-03-13 11:45:00,461.12,461.24,461.05,461.05,1000.0,451.2259,451.3433,451.1574,451.1574,1000.0
2024-03-13 11:50:00,460.64,460.76,460.51,460.51,1135.0,450.7562,450.8736,450.629,450.629,1135.0
2024-03-13 11:55:00,460.44,460.56,460.18,460.19,1167.0,450.5605,450.6779,450.3061,450.3158,1167.0
2024-03-13 12:00:00,460.57,460.78,460.45,460.65,2018.0,450.6877,450.8932,450.5703,450.766,2018.0
2024-03-13 12:05:00,460.65,460.77,460.58,460.58,500.0,450.766,450.8834,450.6975,450.6975,500.0
2024-03-13 12:10:00,460.58,460.61,460.37,460.37,610.0,450.6975,450.7268,450.492,450.492,610.0
2024-03-13 12:15:00,460.43,460.47,460.42,460.47,597.0,450.5507,450.5898,450.5409,450.5898,597.0
2024-03-13 12:20:00,460.44,460.5,459.84,459.89,3354.0,450.5605,450.6192,449.9733,450.0223,3354.0
2024-03-13 12:25:00,460.14,460.18,459.94,459.94,3619.0,450.2669,450.3061,450.0712,450.0712,3619.0
2024-03-13 12:30:00,459.81,459.85,459.43,459.43,1760.0,449.944,449.9831,449.5721,449.5721,1760.0
2024-03-13 12:35:00,459.44,459.79,459.44,459.72,1208.0,449.5819,449.9244,449.5819,449.8559,1208.0
2024-03-13 12:40:00,459.83,459.89,459.67,459.67,804.0,449.9636,450.0223,449.807,449.807,804.0
2024-03-13 12:45:00,459.67,459.87,459.66,459.76,1655.0,449.807,450.0027,449.7972,449.8951,1655.0
2024-03-13 12:50:00,459.74,459.74,459.42,459.45,5072.0,449.8755,449.8755,449.5624,449.5917,5072.0
2024-03-13 12:55:00,459.46,459.46,458.91,458.91,1856.0,449.6015,449.6015,449.0633,449.0633,1856.0
2024-03-13 13:00:00,458.92,459.05,458.57,458.57,4689.0,449.0731,449.2003,448.7306,448.7306,4689.0
2024-03-13 13:05:00,458.56,458.58,458.53,458.54,600.0,448.7208,448.7404,448.6915,448.7012,600.0
2024-03-13 13:10:00,458.54,458.71,458.43,458.67,5318.0,448.7012,448.8676,448.5936,448.8285,5318.0
2024-03-13 13:15:00,458.74,459.18,458.74,459.18,1338.0,448.897,449.3275,448.897,449.3275,1338.0
2024-03-13 13:20:00,459.15,459.93,459.15,459.64,1600.0,449.2982,450.0614,449.2982,449.7776,1600.0
2024-03-13 13:25:00,459.76,460.22,459.76,459.89,1638.0,449.8951,450.3452,449.8951,450.0223,1638.0
2024-03-13 13:30:00,459.94,460.1,459.76,459.76,1369.0,450.0712,450.2278,449.8951,449.8951,1369.0
2024-03-13 13:35:00,459.89,459.91,459.79,459.79,723.0,450.0223,450.0418,449.9244,449.9244,723.0
2024-03-13 13:40:00,460.04,460.11,459.84,459.87,2453.0,450.1691,450.2376,449.9733,450.0027,2453.0
2024-03-13 13:45:00,459.76,459.78,459.7,459.7,601.0,449.8951,449.9146,449.8364,449.8364,601.0
2024-03-13 13:50:00,459.71,459.84,459.71,459.84,734.0,449.8461,449.9733,449.8461,449.9733,734.0
2024-03-13 13:55:00,459.76,460.59,459.76,460.42,2704.0,449.8951,450.7073,449.8951,450.5409,2704.0
2024-03-13 14:00:00,460.48,460.48,460.08,460.08,3256.0,450.5996,450.5996,450.2082,450.2082,3256.0
2024-03-13 14:05:00,460.07,460.49,460.06,460.47,1142.0,450.1984,450.6094,450.1886,450.5898,1142.0
2024-03-13 14:10:00,460.57,460.59,460.29,460.38,1716.0,450.6877,450.7073,450.4137,450.5018,1716.0
2024-03-13 14:15:00,460.56,460.71,460.42,460.42,1966.0,450.6779,450.8247,450.5409,450.5409,1966.0
2024-03-13 14:20:00,460.59,460.68,460.56,460.64,616.0,450.7073,450.7953,450.6779,450.7562,616.0
2024-03-13 14:25:00,460.46,460.7,460.03,460.04,3357.0,450.58,450.8149,450.1593,450.1691,3357.0
2024-03-13 14:30:00,459.98,460.11,459.67,459.85,2262.0,450.1103,450.2376,449.807,449.9831,2262.0
2024-03-13 14:35:00,459.77,459.96,459.33,459.53,5116.0,449.9048,450.0908,449.4743,449.67,5116.0
2024-03-13 14:40:00,459.36,459.84,459.24,459.84,1307.0,449.5036,449.9733,449.3862,449.9733,1307.0
2024-03-13 14:45:00,459.85,459.98,459.53,459.74,2695.0,449.9831,450.1103,449.67,449.8755,2695.0
2024-03-13 14:50:00,459.56,459.82,459.4,459.81,1432.0,449.6994,449.9538,449.5428,449.944,1432.0
2024-03-13 14:55:00,459.78,459.88,459.63,459.73,1892.0,449.9146,450.0125,449.7679,449.8657,1892.0
2024-03-13 15:00:00,459.55,459.55,459.03,459.14,700.0,449.6896,449.6896,449.1807,449.2884,700.0
2024-03-13 15:05:00,459.22,459.36,459.0,459.26,1960.0,449.3667,449.5036,449.1514,449.4058,1960.0
2024-03-13 15:10:00,459.28,459.31,459.02,459.1,1000.0,449.4254,449.4547,449.1709,449.2492,1000.0
2024-03-13 15:15:00,459.31,459.44,459.27,459.32,1856.0,449.4547,449.5819,449.4156,449.4645,1856.0
2024-03-13 15:20:00,459.27,459.45,459.13,459.37,2819.0,449.4156,449.5917,449.2786,449.5134,2819.0
2024-03-13 15:25:00,459.37,459.37,458.1,458.34,4792.0,449.5134,449.5134,448.2707,448.5055,4792.0
2024-03-13 15:30:00,458.43,458.76,458.4,458.73,5961.0,448.5936,448.9165,448.5642,448.8872,5961.0
2024-03-13 15:35:00,458.75,458.97,458.42,458.63,6579.0,448.9067,449.122,448.5838,448.7893,6579.0
2024-03-13 15:40:00,458.62,458.72,458.33,458.5,8631.0,448.7795,448.8774,448.4957,448.6621,8631.0
2024-03-13 15:45:00,458.43,458.78,458.43,458.47,5802.0,448.5936,448.9361,448.5936,448.6327,5802.0
2024-03-13 15:50:00,458.58,458.65,458.19,458.39,15921.0,448.7404,448.8089,448.3588,448.5545,15921.0
2024-03-13 15:55:00,458.41,459.05,458.03,458.37,39519.0,448.574,449.2003,448.2022,448.5349,39519.0
2024-03-14 09:30:00,458.0,460.49,458.0,458.72,12031.0,448.1728,450.6094,448.1728,448.8774,12031.0
2024-03-14 09:35:00,459.26,459.26,458.71,458.73,601.0,449.4058,449.4058,448.8676,448.8872,601.0
2024-03-14 09:40:00,459.3,460.32,458.61,459.82,2569.0,449.4449,450.443,448.7697,449.9538,2569.0
2024-03-14 09:45:00,460.25,460.5,459.97,460.5,800.0,450.3746,450.6192,450.1006,450.6192,800.0
2024-03-14 09:50:00,460.1,461.24,460.1,460.81,3988.0,450.2278,451.3433,450.2278,450.9225,3988.0
2024-03-14 09:55:00,461.21,461.21,460.34,460.45,1099.0,451.314,451.314,450.4626,450.5703,1099.0
2024-03-14 10:00:00,460.76,461.0,460.15,460.72,2424.0,450.8736,451.1085,450.2767,450.8345,2424.0
2024-03-14 10:05:00,460.93,460.93,460.1,460.1,823.0,451.04,451.04,450.2278,450.2278,823.0
2024-03-14 10:10:00,460.3,460.58,460.16,460.34,2006.0,450.4235,450.6975,450.2865,450.4626,2006.0
2024-03-14 10:15:00,460.32,460.52,459.96,460.42,1300.0,450.443,450.6388,450.0908,450.5409,1300.0
2024-03-14 10:20:00,460.42,460.47,460.09,460.09,1331.0,450.5409,450.5898,450.218,450.218,1331.0
2024-03-14 10:25:00,459.98,460.11,459.92,460.06,1643.0,450.1103,450.2376,450.0516,450.1886,1643.0
2024-03-14 10:30:00,459.7,459.85,459.02,459.33,2132.0,449.8364,449.9831,449.1709,449.4743,2132.0
2024-03-14 10:35:00,459.43,460.0,459.43,459.93,1883.0,449.5721,450.1299,449.5721,450.0614,1883.0
2024-03-14 10:40:00,459.7,459.7,459.1,459.1,818.0,449.8364,449.8364,449.2492,449.2492,818.0
2024-03-14 10:45:00,459.05,459.43,458.92,459.42,1000.0,449.2003,449.5721,449.0731,449.5624,1000.0
2024-03-14 10:50:00,459.41,459.56,458.81,458.81,1417.0,449.5526,449.6994,448.9654,448.9654,1417.0
2024-03-14 10:55:00,458.94,459.31,458.93,459.31,1203.0,449.0927,449.4547,449.0829,449.4547,1203.0
2024-03-14 11:00:00,459.15,459.33,459.13,459.13,1000.0,449.2982,449.4743,449.2786,449.2786,1000.0
2024-03-14 11:05:00,459.09,459.32,458.83,459.15,2175.0,449.2394,449.4645,448.985,449.2982,2175.0
2024-03-14 11:10:00,458.65,458.65,458.61,458.61,594.0,448.8089,448.8089,448.7697,448.7697,594.0
2024-03-14 11:15:00,458.61,458.61,458.34,458.34,1399.0,448.7697,448.7697,448.5055,448.5055,1399.0
2024-03-14 11:20:00,458.64,458.64,458.15,458.15,758.0,448.7991,448.7991,448.3196,448.3196,758.0
2024-03-14 11:25:00,458.21,458.56,458.15,458.44,1100.0,448.3783,448.7208,448.3196,448.6034,1100.0
2024-03-14 11:30:00,458.3,458.3,457.79,457.86,2250.0,448.4664,448.4664,447.9673,448.0358,2250.0
2024-03-14 11:35:00,457.74,458.1,457.74,457.9,2277.0,447.9184,448.2707,447.9184,448.075,2277.0
2024-03-14 11:40:00,457.68,458.03,457.56,458.02,2927.0,447.8597,448.2022,447.7423,448.1924,2927.0
2024-03-14 11:45:00,458.01,458.05,457.85,458.0,1743.0,448.1826,448.2218,448.026,448.1728,1743.0
2024-03-14 11:50:00,458.0,458.17,458.0,458.09,1400.0,448.1728,448.3392,448.1728,448.2609,1400.0
2024-03-14 11:55:00,458.11,458.46,458.0,458.46,6515.0,448.2805,448.623,448.1728,448.623,6515.0
2024-03-14 12:00:00,458.46,458.56,458.37,458.37,2112.0,448.623,448.7208,448.5349,448.5349,2112.0
2024-03-14 12:05:00,458.21,458.21,457.98,458.04,1100.0,448.3783,448.3783,448.1533,448.212,1100.0
2024-03-14 12:10:00,458.24,458.24,457.96,458.1,5501.0,448.4077,448.4077,448.1337,448.2707,5501.0
2024-03-14 12:15:00,458.1,458.29,457.3,457.43,3309.0,448.2707,448.4566,447.4878,447.6151,3309.0
2024-03-14 12:20:00,457.61,457.91,457.41,457.91,1900.0,447.7912,448.0848,447.5955,448.0848,1900.0
2024-03-14 12:25:00,457.85,458.09,457.84,457.85,2287.0,448.026,448.2609,448.0163,448.026,2287.0
2024-03-14 12:30:00,457.92,458.22,457.92,458.18,600.0,448.0945,448.3881,448.0945,448.349,600.0
2024-03-14 12:35:00,458.18,458.36,457.9,457.9,2820.0,448.349,448.5251,448.075,448.075,2820.0
2024-03-14 12:40:00,458.18,458.31,457.89,458.11,2555.0,448.349,448.4762,448.0652,448.2805,2555.0
2024-03-14 12:45:00,458.24,458.24,457.67,457.69,3992.0,448.4077,448.4077,447.8499,447.8695,3992.0
2024-03-14 12:50:00,457.72,457.86,457.52,457.52,2392.0,447.8988,448.0358,447.7031,447.7031,2392.0
2024-03-14 12:55:00,457.56,457.56,457.24,457.4,2766.0,447.7423,447.7423,447.4291,447.5857,2766.0
2024-03-14 13:00:00,457.23,457.71,457.23,457.71,735.0,447.4193,447.8891,447.4193,447.8891,735.0
2024-03-14 13:05:00,457.69,457.76,457.4,457.76,1284.0,447.8695,447.938,447.5857,447.938,1284.0
2024-03-14 13:10:00,458.27,458.79,458.19,458.78,7475.0,448.437,448.9459,448.3588,448.9361,7475.0
2024-03-14 13:15:00,458.77,458.77,458.4,458.4,900.0,448.9263,448.9263,448.5642,448.5642,900.0
2024-03-14 13:20:00,458.25,458.43,458.09,458.22,1253.0,448.4175,448.5936,448.2609,448.3881,1253.0
2024-03-14 13:25:00,458.45,458.45,458.16,458.16,1000.0,448.6132,448.6132,448.3294,448.3294,1000.0
2024-03-14 13:30:00,458.16,458.18,457.93,458.18,1882.0,448.3294,448.349,448.1043,448.349,1882.0
2024-03-14 13:35:00,458.18,458.18,457.64,457.82,1502.0,448.349,448.349,447.8206,447.9967,1502.0
2024-03-14 13:40:00,457.59,457.88,457.57,457.88,1500.0,447.7716,448.0554,447.7521,448.0554,1500.0
2024-03-14 13:45:00,458.03,458.28,457.76,457.76,1531.0,448.2022,448.4468,447.938,447.938,1531.0
2024-03-14 13:50:00,457.68,457.9,457.51,457.9,1834.0,447.8597,448.075,447.6933,448.075,1834.0
2024-03-14 13:55:00,458.18,458.19,458.08,458.15,1600.0,448.349,448.3588,448.2511,448.3196,1600.0
2024-03-14 14:00:00,458.2,458.21,457.8,458.21,1539.0,448.3685,448.3783,447.9771,448.3783,1539.0
2024-03-14 14:05:00,458.32,458.32,458.09,458.24,1433.0,448.486,448.486,448.2609,448.4077,1433.0
2024-03-14 14:10:00,458.09,458.3,458.09,458.24,1926.0,448.2609,448.4664,448.2609,448.4077,1926.0
2024-03-14 14:15:00,458.24,458.32,458.09,458.09,1798.0,448.4077,448.486,448.2609,448.2609,1798.0
2024-03-14 14:20:00,458.3,458.34,457.95,458.17,1913.0,448.4664,448.5055,448.1239,448.3392,1913.0
2024-03-14 14:25:00,458.09,458.35,458.04,458.05,1368.0,448.2609,448.5153,448.212,448.2218,1368.0
2024-03-14 14:30:00,458.03,458.11,457.85,458.11,1270.0,448.2022,448.2805,448.026,448.2805,1270.0
2024-03-14 14:35:00,458.18,458.23,457.88,458.14,3314.0,448.349,448.3979,448.0554,448.3098,3314.0
2024-03-14 14:40:00,458.16,458.25,458.06,458.25,2300.0,448.3294,448.4175,448.2315,448.4175,2300.0
2024-03-14 14:45:00,458.21,458.29,458.0,458.04,6751.0,448.3783,448.4566,448.1728,448.212,6751.0
2024-03-14 14:50:00,458.27,458.47,458.13,458.45,7298.0,448.437,448.6327,448.3,448.6132,7298.0
2024-03-14 14:55:00,458.47,459.05,458.46,459.05,800.0,448.6327,449.2003,448.623,449.2003,800.0
2024-03-14 15:00:00,458.87,458.94,458.61,458.94,2903.0,449.0242,449.0927,448.7697,449.0927,2903.0
2024-03-14 15:05:00,458.86,458.86,458.84,458.84,400.0,449.0144,449.0144,448.9948,448.9948,400.0
2024-03-14 15:10:00,458.95,459.4,458.95,459.31,2189.0,449.1024,449.5428,449.1024,449.4547,2189.0
2024-03-14 15:15:00,459.26,459.26,458.98,459.12,988.0,449.4058,449.4058,449.1318,449.2688,988.0
2024-03-14 15:20:00,458.98,458.98,458.69,458.83,1257.0,449.1318,449.1318,448.848,448.985,1257.0
2024-03-14 15:25:00,458.91,458.91,458.48,458.84,1583.0,449.0633,449.0633,448.6425,448.9948,1583.0
2024-03-14 15:30:00,458.66,458.66,458.16,458.16,1202.0,448.8187,448.8187,448.3294,448.3294,1202.0
2024-03-14 15:35:00,458.14,458.67,458.04,458.56,2277.0,448.3098,448.8285,448.212,448.7208,2277.0
2024-03-14 15:40:00,458.67,459.2,458.65,459.17,2434.0,448.8285,449.3471,448.8089,449.3177,2434.0
2024-03-14 15:45:00,459.18,460.14,459.18,460.09,3422.0,449.3275,450.2669,449.3275,450.218,3422.0
2024-03-14 15:50:00,460.07,460.49,459.57,460.27,6256.0,450.1984,450.6094,449.7091,450.3941,6256.0
2024-03-14 15:55:00,460.45,461.39,460.22,461.03,43901.0,450.5703,451.4901,450.3452,451.1378,43901.0
2024-03-15 09:30:00,457.88,464.39,457.88,462.15,114803.0,448.0554,454.4257,448.0554,452.2338,114803.0
2024-03-15 09:35:00,461.07,461.31,460.55,461.31,1492.0,451.177,451.4118,450.6681,451.4118,1492.0
2024-03-15 09:40:00,460.92,463.03,460.92,462.32,2535.0,451.0302,453.0949,451.0302,452.4001,2535.0
2024-03-15 09:45:00,462.69,462.69,461.8,461.81,2748.0,452.7622,452.7622,451.8913,451.9011,2748.0
2024-03-15 09:50:00,462.27,462.56,461.03,461.03,2100.0,452.3512,452.635,451.1378,451.1378,2100.0
2024-03-15 09:55:00,460.92,460.92,459.69,459.7,2476.0,451.0302,451.0302,449.8266,449.8364,2476.0
2024-03-15 10:00:00,459.49,460.67,459.49,459.92,1847.0,449.6309,450.7855,449.6309,450.0516,1847.0
2024-03-15 10:05:00,460.56,461.02,459.71,460.1,2810.0,450.6779,451.128,449.8461,450.2278,2810.0
2024-03-15 10:10:00,460.47,460.54,459.93,460.5,901.0,450.5898,450.6583,450.0614,450.6192,901.0
2024-03-15 10:15:00,460.65,460.74,460.15,460.16,1429.0,450.766,450.854,450.2767,450.2865,1429.0
2024-03-15 10:20:00,460.39,461.05,460.39,460.96,1362.0,450.5115,451.1574,450.5115,451.0693,1362.0
2024-03-15 10:25:00,461.29,461.55,461.28,461.55,925.0,451.3922,451.6467,451.3824,451.6467,925.0
2024-03-15 10:30:00,461.56,461.56,461.31,461.43,1508.0,451.6564,451.6564,451.4118,451.5292,1508.0
2024-03-15 10:35:00,461.03,461.03,460.37,460.5,1303.0,451.1378,451.1378,450.492,450.6192,1303.0
2024-03-15 10:40:00,460.69,461.11,460.6,460.79,4046.0,450.8051,451.2161,450.717,450.903,4046.0
2024-03-15 10:45:00,460.72,460.83,460.34,460.83,886.0,450.8345,450.9421,450.4626,450.9421,886.0
2024-03-15 10:50:00,460.83,461.86,460.83,461.86,1698.0,450.9421,451.95,450.9421,451.95,1698.0
2024-03-15 10:55:00,461.84,461.96,461.74,461.96,2806.0,451.9304,452.0479,451.8326,452.0479,2806.0
2024-03-15 11:00:00,461.94,462.49,461.94,462.39,3404.0,452.0283,452.5665,452.0283,452.4686,3404.0
2024-03-15 11:05:00,462.36,462.36,461.7,461.7,1394.0,452.4393,452.4393,451.7934,451.7934,1394.0
2024-03-15 11:10:00,462.07,462.16,461.6,461.6,2645.0,452.1555,452.2436,451.6956,451.6956,2645.0
2024-03-15 11:15:00,461.78,462.1,461.78,462.08,1364.0,451.8717,452.1849,451.8717,452.1653,1364.0
2024-03-15 11:20:00,462.16,462.56,462.15,462.56,1000.0,452.2436,452.635,452.2338,452.635,1000.0
2024-03-15 11:25:00,462.24,462.97,462.24,462.97,2900.0,452.3219,453.0362,452.3219,453.0362,2900.0
2024-03-15 11:30:00,462.96,463.0,462.58,462.65,3280.0,453.0264,453.0655,452.6546,452.7231,3280.0
2024-03-15 11:35:00,462.42,462.65,462.33,462.48,1720.0,452.498,452.7231,452.4099,452.5567,1720.0
2024-03-15 11:40:00,462.38,462.63,462.09,462.09,1397.0,452.4588,452.7035,452.1751,452.1751,1397.0
2024-03-15 11:45:00,462.41,462.44,462.11,462.11,1419.0,452.4882,452.5176,452.1946,452.1946,1419.0
2024-03-15 11:50:00,462.13,462.31,461.42,461.42,1604.0,452.2142,452.3903,451.5194,451.5194,1604.0
2024-03-15 11:55:00,461.75,461.76,461.41,461.76,634.0,451.8424,451.8522,451.5097,451.8522,634.0
2024-03-15 12:00:00,461.93,462.09,461.88,462.09,1538.0,452.0185,452.1751,451.9696,452.1751,1538.0
2024-03-15 12:05:00,462.11,462.32,461.87,462.31,1663.0,452.1946,452.4001,451.9598,452.3903,1663.0
2024-03-15 12:10:00,462.36,462.36,462.1,462.1,600.0,452.4393,452.4393,452.1849,452.1849,600.0
2024-03-15 12:15:00,461.92,461.99,461.48,461.48,1518.0,452.0087,452.0772,451.5782,451.5782,1518.0
2024-03-15 12:20:00,461.66,461.67,461.29,461.58,741.0,451.7543,451.7641,451.3922,451.676,741.0
2024-03-15 12:25:00,461.58,461.79,461.08,461.31,1288.0,451.676,451.8815,451.1867,451.4118,1288.0
2024-03-15 12:30:00,461.41,461.5,461.18,461.28,976.0,451.5097,451.5977,451.2846,451.3824,976.0
2024-03-15 12:35:00,461.28,461.46,461.13,461.28,1359.0,451.3824,451.5586,451.2357,451.3824,1359.0
2024-03-15 12:40:00,461.29,461.37,461.21,461.21,715.0,451.3922,451.4705,451.314,451.314,715.0
2024-03-15 12:45:00,461.04,461.35,460.81,461.24,2810.0,451.1476,451.4509,450.9225,451.3433,2810.0
2024-03-15 12:50:00,461.06,461.16,460.83,461.07,2529.0,451.1672,451.265,450.9421,451.177,2529.0
2024-03-15 12:55:00,461.08,461.27,461.07,461.27,505.0,451.1867,451.3727,451.177,451.3727,505.0
2024-03-15 13:00:00,461.21,461.21,460.99,461.2,606.0,451.314,451.314,451.0987,451.3042,606.0
2024-03-15 13:05:00,461.35,461.47,461.25,461.25,926.0,451.4509,451.5684,451.3531,451.3531,926.0
2024-03-15 13:10:00,461.41,461.58,461.32,461.49,2297.0,451.5097,451.676,451.4216,451.5879,2297.0
2024-03-15 13:15:00,461.36,461.36,461.0,461.0,901.0,451.4607,451.4607,451.1085,451.1085,901.0
2024-03-15 13:20:00,461.2,461.91,461.2,461.67,1120.0,451.3042,451.9989,451.3042,451.7641,1120.0
2024-03-15 13:25:00,461.52,461.53,461.52,461.53,200.0,451.6173,451.6271,451.6173,451.6271,200.0
2024-03-15 13:30:00,461.76,461.99,461.75,461.75,803.0,451.8522,452.0772,451.8424,451.8424,803.0
2024-03-15 13:35:00,461.61,461.73,461.51,461.51,794.0,451.7054,451.8228,451.6075,451.6075,794.0
2024-03-15 13:40:00,461.54,461.54,461.25,461.25,1100.0,451.6369,451.6369,451.3531,451.3531,1100.0
2024-03-15 13:45:00,461.16,461.33,461.15,461.33,705.0,451.265,451.4314,451.2552,451.4314,705.0
2024-03-15 13:50:00,461.34,461.6,461.32,461.37,1399.0,451.4412,451.6956,451.4216,451.4705,1399.0
2024-03-15 13:55:00,461.52,461.62,461.47,461.61,500.0,451.6173,451.7152,451.5684,451.7054,500.0
2024-03-15 14:00:00,461.4,461.51,461.38,461.38,682.0,451.4999,451.6075,451.4803,451.4803,682.0
2024-03-15 14:05:00,461.38,461.48,461.18,461.48,1174.0,451.4803,451.5782,451.2846,451.5782,1174.0
2024-03-15 14:10:00,461.54,461.68,461.45,461.62,2031.0,451.6369,451.7739,451.5488,451.7152,2031.0
2024-03-15 14:15:00,461.38,461.38,461.38,461.38,100.0,451.4803,451.4803,451.4803,451.4803,100.0
2024-03-15 14:20:00,462.06,462.16,461.68,461.69,2203.0,452.1457,452.2436,451.7739,451.7837,2203.0
2024-03-15 14:25:00,461.85,461.85,461.62,461.8,501.0,451.9402,451.9402,451.7152,451.8913,501.0
2024-03-15 14:30:00,461.8,462.06,461.61,461.61,2377.0,451.8913,452.1457,451.7054,451.7054,2377.0
2024-03-15 14:35:00,461.77,461.96,461.59,461.85,800.0,451.8619,452.0479,451.6858,451.9402,800.0
2024-03-15 14:40:00,462.1,462.31,461.97,462.22,2277.0,452.1849,452.3903,452.0576,452.3023,2277.0
2024-03-15 14:45:00,462.03,462.22,461.45,461.45,1333.0,452.1164,452.3023,451.5488,451.5488,1333.0
2024-03-15 14:50:00,461.54,462.04,461.38,461.84,1200.0,451.6369,452.1261,451.4803,451.9304,1200.0
2024-03-15 14:55:00,461.83,462.0,461.64,461.84,731.0,451.9206,452.087,451.7347,451.9304,731.0
2024-03-15 15:00:00,461.64,461.78,461.4,461.45,1369.0,451.7347,451.8717,451.4999,451.5488,1369.0
2024-03-15 15:05:00,461.73,462.19,461.65,461.65,2630.0,451.8228,452.2729,451.7445,451.7445,2630.0
2024-03-15 15:10:00,461.54,461.54,461.54,461.54,122.0,451.6369,451.6369,451.6369,451.6369,122.0
2024-03-15 15:15:00,461.72,461.94,461.71,461.84,1743.0,451.813,452.0283,451.8032,451.9304,1743.0
2024-03-15 15:20:00,462.14,462.42,461.94,462.26,4941.0,452.224,452.498,452.0283,452.3414,4941.0
2024-03-15 15:25:00,462.42,462.42,462.29,462.29,709.0,452.498,452.498,452.3708,452.3708,709.0
2024-03-15 15:30:00,462.29,462.36,462.11,462.25,2613.0,452.3708,452.4393,452.1946,452.3316,2613.0
2024-03-15 15:35:00,462.33,462.33,461.97,461.97,4970.0,452.4099,452.4099,452.0576,452.0576,4970.0
2024-03-15 15:40:00,461.99,462.25,461.88,462.0,3288.0,452.0772,452.3316,451.9696,452.087,3288.0
2024-03-15 15:45:00,461.99,462.59,461.77,462.36,6357.0,452.0772,452.6643,451.8619,452.4393,6357.0
2024-03-15 15:50:00,462.26,462.5,461.45,461.54,6226.0,452.3414,452.5763,451.5488,451.6369,6226.0
2024-03-15 15:55:00,461.69,461.97,460.93,461.8,27250.0,451.7837,452.0576,451.04,451.8913,27250.0
2024-03-18 09:30:00,461.0,461.0,459.05,460.36,10085.0,451.1085,451.1085,449.2003,450.4822,10085.0
2024-03-18 09:35:00,460.46,460.51,459.24,460.25,2561.0,450.58,450.629,449.3862,450.3746,2561.0
2024-03-18 09:40:00,460.03,460.71,460.03,460.66,1266.0,450.1593,450.8247,450.1593,450.7758,1266.0
2024-03-18 09:45:00,460.44,460.7,459.97,460.7,1300.0,450.5605,450.8149,450.1006,450.8149,1300.0
2024-03-18 09:50:00,462.03,462.24,461.91,461.91,2074.0,452.1164,452.3219,451.9989,451.9989,2074.0
2024-03-18 09:55:00,461.63,462.24,461.63,462.24,1127.0,451.7249,452.3219,451.7249,452.3219,1127.0
2024-03-18 10:00:00,461.79,462.8,461.79,462.79,3549.0,451.8815,452.8698,451.8815,452.8601,3549.0
2024-03-18 10:05:00,462.53,462.54,461.77,461.93,2686.0,452.6056,452.6154,451.8619,452.0185,2686.0
2024-03-18 10:10:00,461.92,462.32,461.92,462.32,737.0,452.0087,452.4001,452.0087,452.4001,737.0
2024-03-18 10:15:00,461.64,461.79,461.64,461.79,545.0,451.7347,451.8815,451.7347,451.8815,545.0
2024-03-18 10:20:00,461.66,461.66,461.65,461.65,311.0,451.7543,451.7543,451.7445,451.7445,311.0
2024-03-18 10:25:00,461.94,461.96,461.57,461.57,1019.0,452.0283,452.0479,451.6662,451.6662,1019.0
2024-03-18 10:30:00,461.57,462.23,461.44,461.61,2815.0,451.6662,452.3121,451.539,451.7054,2815.0
2024-03-18 10:35:00,461.43,461.53,461.43,461.52,400.0,451.5292,451.6271,451.5292,451.6173,400.0
2024-03-18 10:40:00,461.6,461.71,461.0,461.0,1453.0,451.6956,451.8032,451.1085,451.1085,1453.0
2024-03-18 10:45:00,461.14,461.82,460.9,461.81,2451.0,451.2455,451.9109,451.0106,451.9011,2451.0
2024-03-18 10:50:00,462.13,462.17,461.79,462.17,303.0,452.2142,452.2534,451.8815,452.2534,303.0
2024-03-18 10:55:00,462.43,462.43,461.55,461.55,2606.0,452.5078,452.5078,451.6467,451.6467,2606.0
2024-03-18 11:00:00,461.84,462.46,461.84,462.46,943.0,451.9304,452.5371,451.9304,452.5371,943.0
2024-03-18 11:05:00,462.76,462.78,462.76,462.78,322.0,452.8307,452.8503,452.8307,452.8503,322.0
2024-03-18 11:10:00,462.02,462.83,462.02,462.83,1517.0,452.1066,452.8992,452.1066,452.8992,1517.0
2024-03-18 11:15:00,462.83,462.83,462.39,462.79,1052.0,452.8992,452.8992,452.4686,452.8601,1052.0
2024-03-18 11:20:00,462.55,462.7,462.24,462.7,1947.0,452.6252,452.772,452.3219,452.772,1947.0
2024-03-18 11:25:00,462.7,463.0,462.7,462.86,5050.0,452.772,453.0655,452.772,452.9285,5050.0
2024-03-18 11:30:00,462.95,462.99,462.55,462.55,2045.0,453.0166,453.0558,452.6252,452.6252,2045.0
2024-03-18 11:35:00,462.55,462.55,462.55,462.55,0.0,452.6252,452.6252,452.6252,452.6252,0.0
2024-03-18 11:40:00,462.33,462.69,462.19,462.22,1235.0,452.4099,452.7622,452.2729,452.3023,1235.0
2024-03-18 11:45:00,462.24,462.37,462.0,462.0,1519.0,452.3219,452.4491,452.087,452.087,1519.0
2024-03-18 11:50:00,462.16,462.16,462.15,462.16,300.0,452.2436,452.2436,452.2338,452.2436,300.0
2024-03-18 11:55:00,462.15,462.23,461.95,462.23,1917.0,452.2338,452.3121,452.0381,452.3121,1917.0
2024-03-18 12:00:00,462.02,462.21,461.9,461.9,1250.0,452.1066,452.2925,451.9891,451.9891,1250.0
2024-03-18 12:05:00,461.84,462.0,461.84,462.0,300.0,451.9304,452.087,451.9304,452.087,300.0
2024-03-18 12:10:00,462.06,462.06,461.56,461.67,1844.0,452.1457,452.1457,451.6564,451.7641,1844.0
2024-03-18 12:15:00,461.83,461.83,461.57,461.68,3262.0,451.9206,451.9206,451.6662,451.7739,3262.0
2024-03-18 12:20:00,461.81,462.1,461.8,462.05,3509.0,451.9011,452.1849,451.8913,452.1359,3509.0
2024-03-18 12:25:00,461.99,462.37,461.98,462.21,3656.0,452.0772,452.4491,452.0674,452.2925,3656.0
2024-03-18 12:30:00,462.29,462.37,461.55,461.57,3336.0,452.3708,452.4491,451.6467,451.6662,3336.0
2024-03-18 12:35:00,461.2,461.2,460.93,461.01,300.0,451.3042,451.3042,451.04,451.1182,300.0
2024-03-18 12:40:00,460.9,460.91,460.9,460.9,500.0,451.0106,451.0204,451.0106,451.0106,500.0
2024-03-18 12:45:00,460.9,460.9,460.76,460.76,600.0,451.0106,451.0106,450.8736,450.8736,600.0
2024-03-18 12:50:00,460.74,461.51,460.65,461.13,5813.0,450.854,451.6075,450.766,451.2357,5813.0
2024-03-18 12:55:00,461.36,461.57,461.35,461.57,247.0,451.4607,451.6662,451.4509,451.6662,247.0
2024-03-18 13:00:00,461.67,462.15,461.66,462.15,1100.0,451.7641,452.2338,451.7543,452.2338,1100.0
2024-03-18 13:05:00,462.15,462.15,462.15,462.15,0.0,452.2338,452.2338,452.2338,452.2338,0.0
2024-03-18 13:10:00,462.23,462.37,462.01,462.33,4569.0,452.3121,452.4491,452.0968,452.4099,4569.0
2024-03-18 13:15:00,461.94,461.95,461.89,461.93,525.0,452.0283,452.0381,451.9794,452.0185,525.0
2024-03-18 13:20:00,461.83,461.84,461.45,461.77,1868.0,451.9206,451.9304,451.5488,451.8619,1868.0
2024-03-18 13:25:00,461.75,461.76,461.61,461.75,900.0,451.8424,451.8522,451.7054,451.8424,900.0
2024-03-18 13:30:00,461.89,461.93,461.64,461.64,2379.0,451.9794,452.0185,451.7347,451.7347,2379.0
2024-03-18 13:35:00,461.79,461.98,461.78,461.98,2192.0,451.8815,452.0674,451.8717,452.0674,2192.0
2024-03-18 13:40:00,461.82,462.05,461.55,461.83,2108.0,451.9109,452.1359,451.6467,451.9206,2108.0
2024-03-18 13:45:00,461.77,461.83,461.39,461.39,605.0,451.8619,451.9206,451.4901,451.4901,605.0
2024-03-18 13:50:00,461.24,461.24,461.24,461.24,200.0,451.3433,451.3433,451.3433,451.3433,200.0
2024-03-18 13:55:00,461.25,461.38,461.08,461.08,553.0,451.3531,451.4803,451.1867,451.1867,553.0
2024-03-18 14:00:00,461.39,461.84,461.29,461.78,1433.0,451.4901,451.9304,451.3922,451.8717,1433.0
2024-03-18 14:05:00,461.84,461.91,461.16,461.16,3384.0,451.9304,451.9989,451.265,451.265,3384.0
2024-03-18 14:10:00,461.81,461.84,461.18,461.18,1086.0,451.9011,451.9304,451.2846,451.2846,1086.0
2024-03-18 14:15:00,461.18,461.18,461.18,461.18,0.0,451.2846,451.2846,451.2846,451.2846,0.0
2024-03-18 14:20:00,461.87,462.2,461.66,462.2,1400.0,451.9598,452.2827,451.7543,452.2827,1400.0
2024-03-18 14:25:00,462.04,462.44,462.04,462.38,400.0,452.1261,452.5176,452.1261,452.4588,400.0
2024-03-18 14:30:00,462.23,463.11,462.22,463.11,8458.0,452.3121,453.1732,452.3023,453.1732,8458.0
2024-03-18 14:35:00,462.85,463.12,462.84,463.05,600.0,452.9188,453.183,452.909,453.1145,600.0
2024-03-18 14:40:00,463.05,463.36,462.75,462.75,1063.0,453.1145,453.4178,452.8209,452.8209,1063.0
2024-03-18 14:45:00,462.97,463.06,462.72,462.72,1141.0,453.0362,453.1243,452.7916,452.7916,1141.0
2024-03-18 14:50:00,462.81,462.81,462.51,462.63,2659.0,452.8796,452.8796,452.5861,452.7035,2659.0
2024-03-18 14:55:00,462.78,463.0,462.62,462.79,2136.0,452.8503,453.0655,452.6937,452.8601,2136.0
2024-03-18 15:00:00,462.79,462.79,462.62,462.64,1455.0,452.8601,452.8601,452.6937,452.7133,1455.0
2024-03-18 15:05:00,462.54,462.6,462.35,462.36,749.0,452.6154,452.6741,452.4295,452.4393,749.0
2024-03-18 15:10:00,462.33,463.05,462.33,462.85,2200.0,452.4099,453.1145,452.4099,452.9188,2200.0
2024-03-18 15:15:00,462.83,463.2,462.83,463.17,1408.0,452.8992,453.2613,452.8992,453.2319,1408.0
2024-03-18 15:20:00,463.19,463.52,462.78,462.92,5567.0,453.2515,453.5744,452.8503,452.9873,5567.0
2024-03-18 15:25:00,462.75,462.92,462.56,462.6,700.0,452.8209,452.9873,452.635,452.6741,700.0
2024-03-18 15:30:00,462.72,462.99,462.61,462.91,2100.0,452.7916,453.0558,452.6839,452.9775,2100.0
2024-03-18 15:35:00,463.04,463.04,462.43,462.44,2363.0,453.1047,453.1047,452.5078,452.5176,2363.0
2024-03-18 15:40:00,462.47,462.53,462.21,462.49,2749.0,452.5469,452.6056,452.2925,452.5665,2749.0
2024-03-18 15:45:00,462.48,462.6,461.84,461.85,2878.0,452.5567,452.6741,451.9304,451.9402,2878.0
2024-03-18 15:50:00,461.55,461.82,461.45,461.48,4183.0,451.6467,451.9109,451.5488,451.5782,4183.0
2024-03-18 15:55:00,461.58,462.4,461.58,462.21,17927.0,451.676,452.4784,451.676,452.2925,17927.0
2024-03-19 09:30:00,465.0,465.89,463.8,464.8,8690.0,455.0226,455.8935,453.8484,454.8269,8690.0
2024-03-19 09:35:00,463.66,466.55,463.66,466.23,1651.0,453.7114,456.5394,453.7114,456.2262,1651.0
2024-03-19 09:40:00,466.19,467.0,466.18,466.53,1972.0,456.1871,456.9797,456.1773,456.5198,1972.0
2024-03-19 09:45:00,466.55,467.37,466.25,466.25,3106.0,456.5394,457.3418,456.2458,456.2458,3106.0
2024-03-19 09:50:00,466.0,466.42,465.58,466.42,932.0,456.0012,456.4122,455.5902,456.4122,932.0
2024-03-19 09:55:00,466.09,466.45,465.84,466.05,2556.0,456.0892,456.4415,455.8446,456.0501,2556.0
2024-03-19 10:00:00,466.18,466.47,465.7,465.71,2688.0,456.1773,456.4611,455.7076,455.7174,2688.0
2024-03-19 10:05:00,465.74,465.89,465.34,465.6,1768.0,455.7468,455.8935,455.3553,455.6098,1768.0
2024-03-19 10:10:00,465.63,466.32,465.63,465.99,3285.0,455.6391,456.3143,455.6391,455.9914,3285.0
2024-03-19 10:15:00,466.17,466.17,465.53,465.71,1500.0,456.1675,456.1675,455.5413,455.7174,1500.0
2024-03-19 10:20:00,465.79,466.03,465.55,465.61,1600.0,455.7957,456.0305,455.5608,455.6195,1600.0
2024-03-19 10:25:00,465.68,465.68,465.25,465.29,1724.0,455.688,455.688,455.2673,455.3064,1724.0
2024-03-19 10:30:00,465.66,465.66,465.11,465.38,2210.0,455.6685,455.6685,455.1303,455.3945,2210.0
2024-03-19 10:35:00,465.38,465.38,464.22,464.22,1541.0,455.3945,455.3945,454.2594,454.2594,1541.0
2024-03-19 10:40:00,464.64,464.86,464.07,464.07,1003.0,454.6704,454.8856,454.1126,454.1126,1003.0
2024-03-19 10:45:00,463.94,464.13,463.48,463.49,656.0,453.9854,454.1713,453.5352,453.545,656.0
2024-03-19 10:50:00,463.33,463.87,463.33,463.72,500.0,453.3885,453.9169,453.3885,453.7701,500.0
2024-03-19 10:55:00,463.72,463.72,463.49,463.49,412.0,453.7701,453.7701,453.545,453.545,412.0
2024-03-19 11:00:00,463.82,463.87,463.41,463.48,1391.0,453.8679,453.9169,453.4667,453.5352,1391.0
2024-03-19 11:05:00,463.61,463.74,463.6,463.6,800.0,453.6625,453.7897,453.6527,453.6527,800.0
2024-03-19 11:10:00,463.68,463.82,463.68,463.75,700.0,453.731,453.8679,453.731,453.7995,700.0
2024-03-19 11:15:00,463.86,464.13,463.75,464.13,1296.0,453.9071,454.1713,453.7995,454.1713,1296.0
2024-03-19 11:20:00,464.42,464.48,464.42,464.48,309.0,454.4551,454.5138,454.4551,454.5138,309.0
2024-03-19 11:25:00,464.38,464.52,464.06,464.22,1848.0,454.4159,454.5529,454.1028,454.2594,1848.0
2024-03-19 11:30:00,464.01,464.18,463.98,463.99,742.0,454.0539,454.2202,454.0245,454.0343,742.0
2024-03-19 11:35:00,464.05,464.05,463.68,463.85,3194.0,454.093,454.093,453.731,453.8973,3194.0
2024-03-19 11:40:00,464.15,464.34,464.05,464.05,2050.0,454.1909,454.3768,454.093,454.093,2050.0
2024-03-19 11:45:00,464.04,464.36,464.03,464.3,1100.0,454.0832,454.3964,454.0734,454.3377,1100.0
2024-03-19 11:50:00,464.18,464.18,464.01,464.03,645.0,454.2202,454.2202,454.0539,454.0734,645.0
2024-03-19 11:55:00,464.12,464.42,463.89,463.9,1177.0,454.1615,454.4551,453.9364,453.9462,1177.0
2024-03-19 12:00:00,463.79,463.92,463.79,463.92,500.0,453.8386,453.9658,453.8386,453.9658,500.0
2024-03-19 12:05:00,463.95,463.95,463.32,463.32,2252.0,453.9952,453.9952,453.3787,453.3787,2252.0
2024-03-19 12:10:00,463.39,463.39,463.39,463.39,100.0,453.4472,453.4472,453.4472,453.4472,100.0
2024-03-19 12:15:00,463.55,463.82,463.55,463.69,1413.0,453.6037,453.8679,453.6037,453.7407,1413.0
2024-03-19 12:20:00,463.58,463.95,463.58,463.9,2135.0,453.6331,453.9952,453.6331,453.9462,2135.0
2024-03-19 12:25:00,464.04,464.17,464.01,464.09,600.0,454.0832,454.2104,454.0539,454.1322,600.0
2024-03-19 12:30:00,464.0,464.17,463.76,464.16,2576.0,454.0441,454.2104,453.8092,454.2007,2576.0
2024-03-19 12:35:00,464.16,464.17,463.95,464.08,1980.0,454.2007,454.2104,453.9952,454.1224,1980.0
2024-03-19 12:40:00,464.38,464.39,464.1,464.17,1996.0,454.4159,454.4257,454.1419,454.2104,1996.0
2024-03-19 12:45:00,463.94,463.96,463.85,463.86,300.0,453.9854,454.0049,453.8973,453.9071,300.0
2024-03-19 12:50:00,463.7,463.71,463.41,463.51,1820.0,453.7505,453.7603,453.4667,453.5646,1820.0
2024-03-19 12:55:00,463.45,463.59,463.31,463.59,1000.0,453.5059,453.6429,453.3689,453.6429,1000.0
2024-03-19 13:00:00,463.78,463.81,462.89,462.93,1209.0,453.8288,453.8582,452.9579,452.997,1209.0
2024-03-19 13:05:00,462.77,463.1,462.63,463.1,1600.0,452.8405,453.1634,452.7035,453.1634,1600.0
2024-03-19 13:10:00,463.21,463.42,463.18,463.41,995.0,453.271,453.4765,453.2417,453.4667,995.0
2024-03-19 13:15:00,463.3,463.52,463.23,463.31,2218.0,453.3591,453.5744,453.2906,453.3689,2218.0
2024-03-19 13:20:00,463.48,463.48,463.48,463.48,345.0,453.5352,453.5352,453.5352,453.5352,345.0
2024-03-19 13:25:00,463.23,463.86,463.22,463.86,1432.0,453.2906,453.9071,453.2808,453.9071,1432.0
2024-03-19 13:30:00,463.72,463.79,463.63,463.66,700.0,453.7701,453.8386,453.682,453.7114,700.0
2024-03-19 13:35:00,463.64,463.73,463.45,463.46,950.0,453.6918,453.7799,453.5059,453.5157,950.0
2024-03-19 13:40:00,463.49,464.06,463.38,464.06,3629.0,453.545,454.1028,453.4374,454.1028,3629.0
2024-03-19 13:45:00,464.0,464.51,463.83,464.51,18655.0,454.0441,454.5431,453.8777,454.5431,18655.0
2024-03-19 13:50:00,464.5,464.55,464.31,464.45,700.0,454.5334,454.5823,454.3474,454.4844,700.0
2024-03-19 13:55:00,464.45,464.9,464.44,464.9,2094.0,454.4844,454.9248,454.4746,454.9248,2094.0
2024-03-19 14:00:00,464.96,465.18,464.75,464.98,4686.0,454.9835,455.1988,454.778,455.0031,4686.0
2024-03-19 14:05:00,464.97,464.97,464.76,464.76,1468.0,454.9933,454.9933,454.7878,454.7878,1468.0
2024-03-19 14:10:00,464.8,464.83,464.63,464.75,3540.0,454.8269,454.8563,454.6606,454.778,3540.0
2024-03-19 14:15:00,464.89,465.21,464.88,465.1,3600.0,454.915,455.2281,454.9052,455.1205,3600.0
2024-03-19 14:20:00,464.95,465.17,464.95,465.15,1002.0,454.9737,455.189,454.9737,455.1694,1002.0
2024-03-19 14:25:00,465.12,465.17,465.07,465.08,583.0,455.1401,455.189,455.0911,455.1009,583.0
2024-03-19 14:30:00,465.19,465.22,465.12,465.13,800.0,455.2086,455.2379,455.1401,455.1498,800.0
2024-03-19 14:35:00,465.16,465.2,465.0,465.2,1316.0,455.1792,455.2183,455.0226,455.2183,1316.0
2024-03-19 14:40:00,465.25,465.25,464.91,464.91,600.0,455.2673,455.2673,454.9346,454.9346,600.0
2024-03-19 14:45:00,464.95,465.22,464.94,465.17,2077.0,454.9737,455.2379,454.9639,455.189,2077.0
2024-03-19 14:50:00,465.0,465.32,465.0,465.22,600.0,455.0226,455.3358,455.0226,455.2379,600.0
2024-03-19 14:55:00,465.29,465.29,464.86,465.04,2103.0,455.3064,455.3064,454.8856,455.0618,2103.0
2024-03-19 15:00:00,464.97,465.32,464.94,465.12,1425.0,454.9933,455.3358,454.9639,455.1401,1425.0
2024-03-19 15:05:00,465.35,465.35,465.15,465.15,200.0,455.3651,455.3651,455.1694,455.1694,200.0
2024-03-19 15:10:00,465.42,465.94,465.41,465.79,1621.0,455.4336,455.9425,455.4238,455.7957,1621.0
2024-03-19 15:15:00,465.81,466.28,465.76,466.27,1400.0,455.8153,456.2752,455.7663,456.2654,1400.0
2024-03-19 15:20:00,466.34,466.4,465.82,465.82,4654.0,456.3339,456.3926,455.825,455.825,4654.0
2024-03-19 15:25:00,465.73,465.9,465.41,465.47,2198.0,455.737,455.9033,455.4238,455.4825,2198.0
2024-03-19 15:30:00,465.67,465.81,465.65,465.75,1301.0,455.6783,455.8153,455.6587,455.7565,1301.0
2024-03-19 15:35:00,465.82,465.94,465.57,465.84,3134.0,455.825,455.9425,455.5804,455.8446,3134.0
2024-03-19 15:40:00,465.87,466.11,465.79,465.96,3081.0,455.874,456.1088,455.7957,455.962,3081.0
2024-03-19 15:45:00,466.0,467.24,466.0,466.74,7253.0,456.0012,457.2146,456.0012,456.7253,7253.0
2024-03-19 15:50:00,466.85,466.99,466.28,466.9,10035.0,456.8329,456.9699,456.2752,456.8819,10035.0
2024-03-19 15:55:00,466.84,467.5,466.74,467.48,29620.0,456.8232,457.469,456.7253,457.4494,29620.0
2024-03-20 09:30:00,468.63,468.71,466.62,466.62,9414.0,458.5747,458.653,456.6079,456.6079,9414.0
2024-03-20 09:35:00,467.23,467.81,467.23,467.81,2010.0,457.2048,457.7723,457.2048,457.7723,2010.0
2024-03-20 09:40:00,467.79,469.46,467.71,469.03,5997.0,457.7528,459.3869,457.6745,458.9662,5997.0
2024-03-20 09:45:00,468.82,469.5,468.63,468.75,5257.0,458.7607,459.4261,458.5747,458.6922,5257.0
2024-03-20 09:50:00,468.68,469.24,468.57,469.09,4992.0,458.6237,459.1717,458.516,459.0249,4992.0
2024-03-20 09:55:00,469.06,469.1,468.58,468.98,2032.0,458.9955,459.0347,458.5258,458.9172,2032.0
2024-03-20 10:00:00,468.72,469.03,468.71,468.96,1826.0,458.6628,458.9662,458.653,458.8977,1826.0
2024-03-20 10:05:00,468.92,468.92,468.0,468.0,3339.0,458.8585,458.8585,457.9583,457.9583,3339.0
2024-03-20 10:10:00,468.01,468.61,467.91,468.59,4526.0,457.968,458.5552,457.8702,458.5356,4526.0
2024-03-20 10:15:00,468.55,469.43,468.55,469.14,4583.0,458.4965,459.3576,458.4965,459.0738,4583.0
2024-03-20 10:20:00,469.43,470.25,469.33,469.79,9045.0,459.3576,460.16,459.2597,459.7099,9045.0
2024-03-20 10:25:00,470.01,470.73,470.01,470.38,3050.0,459.9251,460.6297,459.9251,460.2872,3050.0
2024-03-20 10:30:00,470.43,470.43,469.07,469.89,8158.0,460.3361,460.3361,459.0053,459.8077,8158.0
2024-03-20 10:35:00,469.45,469.53,468.92,469.53,4202.0,459.3771,459.4554,458.8585,459.4554,4202.0
2024-03-20 10:40:00,469.16,469.69,469.01,469.63,3937.0,459.0934,459.612,458.9466,459.5533,3937.0
2024-03-20 10:45:00,469.17,469.34,468.95,469.11,1993.0,459.1032,459.2695,458.8879,459.0444,1993.0
2024-03-20 10:50:00,468.87,469.07,468.64,468.87,2498.0,458.8096,459.0053,458.5845,458.8096,2498.0
2024-03-20 10:55:00,468.85,469.0,468.49,469.0,1400.0,458.79,458.9368,458.4377,458.9368,1400.0
2024-03-20 11:00:00,469.0,469.07,468.81,468.81,1330.0,458.9368,459.0053,458.7509,458.7509,1330.0
2024-03-20 11:05:00,468.98,469.16,468.85,468.96,4422.0,458.9172,459.0934,458.79,458.8977,4422.0
2024-03-20 11:10:00,468.96,469.36,468.95,469.09,2604.0,458.8977,459.2891,458.8879,459.0249,2604.0
2024-03-20 11:15:00,469.18,469.27,469.17,469.17,406.0,459.1129,459.201,459.1032,459.1032,406.0
2024-03-20 11:20:00,469.05,469.05,468.6,468.64,2495.0,458.9857,458.9857,458.5454,458.5845,2495.0
2024-03-20 11:25:00,468.87,469.21,468.87,469.05,865.0,458.8096,459.1423,458.8096,458.9857,865.0
2024-03-20 11:30:00,469.06,469.45,469.05,469.45,1293.0,458.9955,459.3771,458.9857,459.3771,1293.0
2024-03-20 11:35:00,469.45,469.87,469.45,469.79,900.0,459.3771,459.7881,459.3771,459.7099,900.0
2024-03-20 11:40:00,469.81,469.82,469.62,469.75,800.0,459.7294,459.7392,459.5435,459.6707,800.0
2024-03-20 11:45:00,469.74,469.76,468.97,469.18,4688.0,459.6609,459.6805,458.9074,459.1129,4688.0
2024-03-20 11:50:00,468.96,469.29,468.96,469.23,1193.0,458.8977,459.2206,458.8977,459.1619,1193.0
2024-03-20 11:55:00,469.22,469.56,469.22,469.27,1250.0,459.1521,459.4848,459.1521,459.201,1250.0
2024-03-20 12:00:00,469.56,469.56,469.28,469.28,699.0,459.4848,459.4848,459.2108,459.2108,699.0
2024-03-20 12:05:00,469.46,469.46,469.44,469.45,300.0,459.3869,459.3869,459.3674,459.3771,300.0
2024-03-20 12:10:00,469.6,469.82,469.6,469.68,1693.0,459.5239,459.7392,459.5239,459.6022,1693.0
2024-03-20 12:15:00,469.8,469.81,469.2,469.2,796.0,459.7196,459.7294,459.1325,459.1325,796.0
2024-03-20 12:20:00,469.23,469.54,468.82,468.82,1137.0,459.1619,459.4652,458.7607,458.7607,1137.0
2024-03-20 12:25:00,469.04,469.26,468.98,468.98,857.0,458.9759,459.1912,458.9172,458.9172,857.0
2024-03-20 12:30:00,468.8,468.96,468.75,468.92,2650.0,458.7411,458.8977,458.6922,458.8585,2650.0
2024-03-20 12:35:00,469.03,469.18,469.03,469.18,420.0,458.9662,459.1129,458.9662,459.1129,420.0
2024-03-20 12:40:00,469.2,469.82,469.2,469.81,3287.0,459.1325,459.7392,459.1325,459.7294,3287.0
2024-03-20 12:45:00,469.99,470.35,469.9,470.21,2015.0,459.9056,460.2578,459.8175,460.1208,2015.0
2024-03-20 12:50:00,470.21,470.53,470.21,470.53,1282.0,460.1208,460.434,460.1208,460.434,1282.0
2024-03-20 12:55:00,470.38,470.43,470.19,470.19,791.0,460.2872,460.3361,460.1013,460.1013,791.0
2024-03-20 13:00:00,470.11,470.33,470.09,470.09,761.0,460.023,460.2383,460.0034,460.0034,761.0
2024-03-20 13:05:00,469.98,470.0,469.91,470.0,2100.0,459.8958,459.9153,459.8273,459.9153,2100.0
2024-03-20 13:10:00,470.1,470.18,470.1,470.18,951.0,460.0132,460.0915,460.0132,460.0915,951.0
2024-03-20 13:15:00,470.0,470.24,470.0,470.24,1400.0,459.9153,460.1502,459.9153,460.1502,1400.0
2024-03-20 13:20:00,470.3,470.3,470.0,470.0,200.0,460.2089,460.2089,459.9153,459.9153,200.0
2024-03-20 13:25:00,470.17,470.17,470.08,470.09,1124.0,460.0817,460.0817,459.9936,460.0034,1124.0
2024-03-20 13:30:00,470.08,470.46,469.98,470.46,1592.0,459.9936,460.3655,459.8958,460.3655,1592.0
2024-03-20 13:35:00,470.44,470.44,470.44,470.44,100.0,460.3459,460.3459,460.3459,460.3459,100.0
2024-03-20 13:40:00,470.44,470.5,470.28,470.5,1375.0,460.3459,460.4046,460.1893,460.4046,1375.0
2024-03-20 13:45:00,470.44,470.44,470.23,470.23,300.0,460.3459,460.3459,460.1404,460.1404,300.0
2024-03-20 13:50:00,470.26,470.26,470.26,470.26,135.0,460.1698,460.1698,460.1698,460.1698,135.0
2024-03-20 13:55:00,470.28,470.37,469.89,470.19,2871.0,460.1893,460.2774,459.8077,460.1013,2871.0
2024-03-20 14:00:00,470.0,470.28,469.81,469.99,8152.0,459.9153,460.1893,459.7294,459.9056,8152.0
2024-03-20 14:05:00,469.99,470.24,468.68,469.06,5808.0,459.9056,460.1502,458.6237,458.9955,5808.0
2024-03-20 14:10:00,469.04,469.23,468.58,468.58,3831.0,458.9759,459.1619,458.5258,458.5258,3831.0
2024-03-20 14:15:00,468.59,468.59,468.2,468.37,2824.0,458.5356,458.5356,458.154,458.3203,2824.0
2024-03-20 14:20:00,468.37,468.37,467.71,467.98,2872.0,458.3203,458.3203,457.6745,457.9387,2872.0
2024-03-20 14:25:00,468.19,468.6,468.19,468.5,1945.0,458.1442,458.5454,458.1442,458.4475,1945.0
2024-03-20 14:30:00,468.86,469.1,468.82,468.89,3240.0,458.7998,459.0347,458.7607,458.8292,3240.0
2024-03-20 14:35:00,468.87,469.32,468.65,468.97,3007.0,458.8096,459.2499,458.5943,458.9074,3007.0
2024-03-20 14:40:00,469.49,469.49,469.25,469.49,827.0,459.4163,459.4163,459.1814,459.4163,827.0
2024-03-20 14:45:00,469.48,469.64,469.14,469.15,4234.0,459.4065,459.5631,459.0738,459.0836,4234.0
2024-03-20 14:50:00,469.0,469.0,468.47,468.98,1551.0,458.9368,458.9368,458.4182,458.9172,1551.0
2024-03-20 14:55:00,469.12,469.36,468.96,469.36,2304.0,459.0542,459.2891,458.8977,459.2891,2304.0
2024-03-20 15:00:00,469.74,470.0,469.39,470.0,3265.0,459.6609,459.9153,459.3184,459.9153,3265.0
2024-03-20 15:05:00,469.96,470.18,469.93,470.18,927.0,459.8762,460.0915,459.8468,460.0915,927.0
2024-03-20 15:10:00,470.26,470.35,469.92,470.35,2675.0,460.1698,460.2578,459.8371,460.2578,2675.0
2024-03-20 15:15:00,470.13,470.36,470.06,470.36,1855.0,460.0426,460.2676,459.9741,460.2676,1855.0
2024-03-20 15:20:00,470.4,470.85,470.4,470.73,2729.0,460.3068,460.7471,460.3068,460.6297,2729.0
2024-03-20 15:25:00,470.79,471.35,470.69,470.69,7038.0,460.6884,461.2364,460.5905,460.5905,7038.0
2024-03-20 15:30:00,470.29,470.31,469.48,469.76,5098.0,460.1991,460.2187,459.4065,459.6805,5098.0
2024-03-20 15:35:00,469.87,470.09,469.69,470.09,3963.0,459.7881,460.0034,459.612,460.0034,3963.0
2024-03-20 15:40:00,470.23,470.59,470.14,470.43,4249.0,460.1404,460.4927,460.0523,460.3361,4249.0
2024-03-20 15:45:00,470.43,471.18,470.42,470.77,17829.0,460.3361,461.07,460.3263,460.6688,17829.0
2024-03-20 15:50:00,470.77,471.23,470.53,471.18,11973.0,460.6688,461.119,460.434,461.07,11973.0
2024-03-20 15:55:00,471.17,471.41,470.41,470.75,31970.0,461.0602,461.2951,460.3166,460.6493,31970.0
2024-03-21 09:30:00,471.94,471.94,468.76,468.76,7135.0,461.8137,461.8137,458.702,458.702,7135.0
2024-03-21 09:35:00,468.75,470.89,468.65,470.89,2110.0,458.6922,460.7863,458.5943,460.7863,2110.0
2024-03-21 09:40:00,470.85,471.66,470.82,471.66,17101.0,460.7471,461.5397,460.7178,461.5397,17101.0
2024-03-21 09:45:00,471.97,471.97,470.23,470.78,3805.0,461.8431,461.8431,460.1404,460.6786,3805.0
2024-03-21 09:50:00,470.54,471.89,470.26,471.25,10702.0,460.4438,461.7648,460.1698,461.1385,10702.0
2024-03-21 09:55:00,471.25,471.75,470.84,471.16,4000.0,461.1385,461.6278,460.7373,461.0505,4000.0
2024-03-21 10:00:00,471.22,471.48,471.1,471.25,2763.0,461.1092,461.3636,460.9917,461.1385,2763.0
2024-03-21 10:05:00,471.09,471.59,471.09,471.16,3475.0,460.982,461.4712,460.982,461.0505,3475.0
2024-03-21 10:10:00,471.32,472.0,471.32,472.0,1712.0,461.207,461.8724,461.207,461.8724,1712.0
2024-03-21 10:15:00,471.96,471.97,471.63,471.73,2848.0,461.8333,461.8431,461.5104,461.6082,2848.0
2024-03-21 10:20:00,471.74,472.0,471.71,472.0,1206.0,461.618,461.8724,461.5887,461.8724,1206.0
2024-03-21 10:25:00,472.14,472.18,471.95,472.03,2387.0,462.0094,462.0486,461.8235,461.9018,2387.0
2024-03-21 10:30:00,472.15,472.35,471.94,471.94,2464.0,462.0192,462.2149,461.8137,461.8137,2464.0
2024-03-21 10:35:00,472.03,472.32,471.91,471.91,3331.0,461.9018,462.1856,461.7844,461.7844,3331.0
2024-03-21 10:40:00,472.18,472.18,471.92,471.92,600.0,462.0486,462.0486,461.7942,461.7942,600.0
2024-03-21 10:45:00,471.92,473.14,471.91,473.14,2902.0,461.7942,462.988,461.7844,462.988,2902.0
2024-03-21 10:50:00,473.32,473.32,472.85,472.85,1296.0,463.1641,463.1641,462.7042,462.7042,1296.0
2024-03-21 10:55:00,473.18,473.56,472.93,473.36,4952.0,463.0271,463.399,462.7825,463.2033,4952.0
2024-03-21 11:00:00,473.4,473.4,473.12,473.17,862.0,463.2424,463.2424,462.9684,463.0173,862.0
2024-03-21 11:05:00,473.34,473.35,472.23,472.45,7911.0,463.1837,463.1935,462.0975,462.3128,7911.0
2024-03-21 11:10:00,472.61,472.85,472.49,472.62,1527.0,462.4693,462.7042,462.3519,462.4791,1527.0
2024-03-21 11:15:00,472.66,472.76,472.23,472.23,2855.0,462.5183,462.6161,462.0975,462.0975,2855.0
2024-03-21 11:20:00,472.11,472.18,471.86,471.86,1176.0,461.9801,462.0486,461.7354,461.7354,1176.0
2024-03-21 11:25:00,471.54,471.69,470.9,470.9,5298.0,461.4223,461.5691,460.796,460.796,5298.0
2024-03-21 11:30:00,471.08,471.32,471.07,471.13,9227.0,460.9722,461.207,460.9624,461.0211,9227.0
2024-03-21 11:35:00,471.09,471.09,469.87,469.88,1216.0,460.982,460.982,459.7881,459.7979,1216.0
2024-03-21 11:40:00,470.06,470.27,469.77,470.0,6700.0,459.9741,460.1796,459.6903,459.9153,6700.0
2024-03-21 11:45:00,469.99,470.45,469.99,470.17,2175.0,459.9056,460.3557,459.9056,460.0817,2175.0
2024-03-21 11:50:00,470.0,470.22,469.67,469.78,3510.0,459.9153,460.1306,459.5924,459.7001,3510.0
2024-03-21 11:55:00,470.0,470.62,470.0,470.61,1873.0,459.9153,460.522,459.9153,460.5123,1873.0
2024-03-21 12:00:00,470.73,470.73,470.5,470.5,1125.0,460.6297,460.6297,460.4046,460.4046,1125.0
2024-03-21 12:05:00,470.71,471.13,470.71,471.05,3548.0,460.6101,461.0211,460.6101,460.9428,3548.0
2024-03-21 12:10:00,470.92,471.3,470.72,470.98,5390.0,460.8156,461.1875,460.6199,460.8743,5390.0
2024-03-21 12:15:00,470.97,471.0,470.6,470.74,5820.0,460.8645,460.8939,460.5025,460.6395,5820.0
2024-03-21 12:20:00,470.79,471.18,470.65,471.17,1708.0,460.6884,461.07,460.5514,461.0602,1708.0
2024-03-21 12:25:00,471.11,471.24,470.99,471.04,1197.0,461.0015,461.1287,460.8841,460.933,1197.0
2024-03-21 12:30:00,471.13,471.23,471.08,471.18,1070.0,461.0211,461.119,460.9722,461.07,1070.0
2024-03-21 12:35:00,470.91,471.11,470.79,470.79,700.0,460.8058,461.0015,460.6884,460.6884,700.0
2024-03-21 12:40:00,470.82,470.9,470.48,470.5,4737.0,460.7178,460.796,460.385,460.4046,4737.0
2024-03-21 12:45:00,470.51,471.17,470.51,470.78,7735.0,460.4144,461.0602,460.4144,460.6786,7735.0
2024-03-21 12:50:00,470.96,471.05,470.9,470.91,15979.0,460.8547,460.9428,460.796,460.8058,15979.0
2024-03-21 12:55:00,470.91,470.98,470.12,470.24,4740.0,460.8058,460.8743,460.0328,460.1502,4740.0
2024-03-21 13:00:00,470.01,470.01,469.94,469.94,301.0,459.9251,459.9251,459.8566,459.8566,301.0
2024-03-21 13:05:00,469.69,470.31,469.69,470.14,7014.0,459.612,460.2187,459.612,460.0523,7014.0
2024-03-21 13:10:00,470.11,470.31,470.02,470.2,1830.0,460.023,460.2187,459.9349,460.1111,1830.0
2024-03-21 13:15:00,470.2,470.48,469.99,469.99,2401.0,460.1111,460.385,459.9056,459.9056,2401.0
2024-03-21 13:20:00,470.14,470.14,470.06,470.06,200.0,460.0523,460.0523,459.9741,459.9741,200.0
2024-03-21 13:25:00,470.15,470.3,469.99,470.17,4178.0,460.0621,460.2089,459.9056,460.0817,4178.0
2024-03-21 13:30:00,470.17,470.17,470.09,470.09,200.0,460.0817,460.0817,460.0034,460.0034,200.0
2024-03-21 13:35:00,470.01,470.34,470.01,470.23,2854.0,459.9251,460.2481,459.9251,460.1404,2854.0
2024-03-21 13:40:00,470.39,471.01,470.35,470.88,10348.0,460.297,460.9037,460.2578,460.7765,10348.0
2024-03-21 13:45:00,470.98,470.98,470.63,470.77,3099.0,460.8743,460.8743,460.5318,460.6688,3099.0
2024-03-21 13:50:00,470.63,470.8,470.42,470.63,4769.0,460.5318,460.6982,460.3263,460.5318,4769.0
2024-03-21 13:55:00,470.64,470.86,470.5,470.55,4679.0,460.5416,460.7569,460.4046,460.4535,4679.0
2024-03-21 14:00:00,470.55,470.73,470.46,470.55,3616.0,460.4535,460.6297,460.3655,460.4535,3616.0
2024-03-21 14:05:00,470.5,470.51,470.22,470.37,2974.0,460.4046,460.4144,460.1306,460.2774,2974.0
2024-03-21 14:10:00,470.21,470.22,469.35,469.99,5139.0,460.1208,460.1306,459.2793,459.9056,5139.0
2024-03-21 14:15:00,470.0,470.19,469.9,470.03,2352.0,459.9153,460.1013,459.8175,459.9447,2352.0
2024-03-21 14:20:00,470.01,470.02,469.83,470.02,3492.0,459.9251,459.9349,459.749,459.9349,3492.0
2024-03-21 14:25:00,470.16,470.16,469.75,469.83,5940.0,460.0719,460.0719,459.6707,459.749,5940.0
2024-03-21 14:30:00,469.83,469.83,468.84,469.1,14809.0,459.749,459.749,458.7802,459.0347,14809.0
2024-03-21 14:35:00,469.1,469.42,468.93,469.0,13301.0,459.0347,459.3478,458.8683,458.9368,13301.0
2024-03-21 14:40:00,469.0,469.18,468.98,469.01,3583.0,458.9368,459.1129,458.9172,458.9466,3583.0
2024-03-21 14:45:00,469.08,469.58,468.95,469.53,17186.0,459.0151,459.5044,458.8879,459.4554,17186.0
2024-03-21 14:50:00,469.59,469.64,469.45,469.59,7087.0,459.5141,459.5631,459.3771,459.5141,7087.0
2024-03-21 14:55:00,469.46,469.64,469.11,469.11,16408.0,459.3869,459.5631,459.0444,459.0444,16408.0
2024-03-21 15:00:00,469.09,469.09,468.11,468.16,3268.0,459.0249,459.0249,458.0659,458.1148,3268.0
2024-03-21 15:05:00,468.06,468.3,467.77,467.77,2685.0,458.017,458.2518,457.7332,457.7332,2685.0
2024-03-21 15:10:00,467.81,468.2,467.79,468.17,4052.0,457.7723,458.154,457.7528,458.1246,4052.0
2024-03-21 15:15:00,468.17,468.3,468.16,468.27,1433.0,458.1246,458.2518,458.1148,458.2225,1433.0
2024-03-21 15:20:00,468.28,468.4,467.7,468.08,5734.0,458.2323,458.3497,457.6647,458.0365,5734.0
2024-03-21 15:25:00,468.23,469.31,468.23,469.18,3575.0,458.1833,459.2402,458.1833,459.1129,3575.0
2024-03-21 15:30:00,469.25,469.26,468.7,468.7,6779.0,459.1814,459.1912,458.6432,458.6432,6779.0
2024-03-21 15:35:00,468.52,468.52,468.08,468.08,12781.0,458.4671,458.4671,458.0365,458.0365,12781.0
2024-03-21 15:40:00,468.08,468.9,467.82,468.75,8918.0,458.0365,458.8389,457.7821,458.6922,8918.0
2024-03-21 15:45:00,468.75,468.75,468.03,468.03,9070.0,458.6922,458.6922,457.9876,457.9876,9070.0
2024-03-21 15:50:00,468.0,468.2,467.33,468.12,13348.0,457.9583,458.154,457.3026,458.0757,13348.0
2024-03-21 15:55:00,468.12,468.6,467.3,467.5,23455.0,458.0757,458.5454,457.2733,457.469,23455.0
2024-03-22 09:30:00,468.97,470.59,468.36,470.45,8560.0,458.9074,460.4927,458.3105,460.3557,8560.0
2024-03-22 09:35:00,470.18,470.75,470.02,470.75,2212.0,460.0915,460.6493,459.9349,460.6493,2212.0
2024-03-22 09:40:00,470.42,470.48,470.26,470.26,909.0,460.3263,460.385,460.1698,460.1698,909.0
2024-03-22 09:45:00,469.5,470.06,469.5,470.06,729.0,459.4261,459.9741,459.4261,459.9741,729.0
2024-03-22 09:50:00,469.64,469.92,469.44,469.64,1414.0,459.5631,459.8371,459.3674,459.5631,1414.0
2024-03-22 09:55:00,469.25,469.58,468.93,468.93,3969.0,459.1814,459.5044,458.8683,458.8683,3969.0
2024-03-22 10:00:00,469.21,469.36,469.08,469.28,3489.0,459.1423,459.2891,459.0151,459.2108,3489.0
2024-03-22 10:05:00,469.19,469.59,468.77,469.56,2384.0,459.1227,459.5141,458.7117,459.4848,2384.0
2024-03-22 10:10:00,469.79,469.79,468.94,469.14,3953.0,459.7099,459.7099,458.8781,459.0738,3953.0
2024-03-22 10:15:00,469.41,469.77,469.07,469.65,2887.0,459.338,459.6903,459.0053,459.5729,2887.0
2024-03-22 10:20:00,469.5,470.12,469.5,470.0,6931.0,459.4261,460.0328,459.4261,459.9153,6931.0
2024-03-22 10:25:00,470.29,470.67,470.29,470.49,2127.0,460.1991,460.571,460.1991,460.3948,2127.0
2024-03-22 10:30:00,470.29,470.35,470.14,470.35,949.0,460.1991,460.2578,460.0523,460.2578,949.0
2024-03-22 10:35:00,470.06,470.32,469.84,469.85,2249.0,459.9741,460.2285,459.7588,459.7686,2249.0
2024-03-22 10:40:00,470.08,470.23,469.99,470.0,935.0,459.9936,460.1404,459.9056,459.9153,935.0
2024-03-22 10:45:00,470.1,470.43,469.97,470.19,2416.0,460.0132,460.3361,459.886,460.1013,2416.0
2024-03-22 10:50:00,470.32,470.52,470.32,470.47,2168.0,460.2285,460.4242,460.2285,460.3753,2168.0
2024-03-22 10:55:00,470.47,470.67,470.37,470.51,2044.0,460.3753,460.571,460.2774,460.4144,2044.0
2024-03-22 11:00:00,470.61,470.61,470.19,470.31,1179.0,460.5123,460.5123,460.1013,460.2187,1179.0
2024-03-22 11:05:00,470.38,470.87,470.38,470.68,3414.0,460.2872,460.7667,460.2872,460.5808,3414.0
2024-03-22 11:10:00,470.72,470.73,470.71,470.73,947.0,460.6199,460.6297,460.6101,460.6297,947.0
2024-03-22 11:15:00,470.86,471.23,470.8,471.2,2888.0,460.7569,461.119,460.6982,461.0896,2888.0
2024-03-22 11:20:00,471.19,471.19,470.92,470.92,1063.0,461.0798,461.0798,460.8156,460.8156,1063.0
2024-03-22 11:25:00,471.15,471.15,470.61,470.62,1525.0,461.0407,461.0407,460.5123,460.522,1525.0
2024-03-22 11:30:00,470.95,471.29,470.77,470.79,5091.0,460.845,461.1777,460.6688,460.6884,5091.0
2024-03-22 11:35:00,470.85,470.97,470.84,470.97,200.0,460.7471,460.8645,460.7373,460.8645,200.0
2024-03-22 11:40:00,471.04,471.29,470.85,471.29,2119.0,460.933,461.1777,460.7471,461.1777,2119.0
2024-03-22 11:45:00,471.28,471.29,470.76,470.76,2498.0,461.1679,461.1777,460.659,460.659,2498.0
2024-03-22 11:50:00,470.76,470.76,470.76,470.76,0.0,460.659,460.659,460.659,460.659,0.0
2024-03-22 11:55:00,471.06,471.06,470.35,470.35,3413.0,460.9526,460.9526,460.2578,460.2578,3413.0
2024-03-22 12:00:00,470.08,470.36,469.91,469.91,3264.0,459.9936,460.2676,459.8273,459.8273,3264.0
2024-03-22 12:05:00,469.9,470.21,469.74,470.19,6671.0,459.8175,460.1208,459.6609,460.1013,6671.0
2024-03-22 12:10:00,470.28,470.55,470.28,470.53,1879.0,460.1893,460.4535,460.1893,460.434,1879.0
2024-03-22 12:15:00,470.61,470.73,470.02,470.05,2631.0,460.5123,460.6297,459.9349,459.9643,2631.0
2024-03-22 12:20:00,469.9,470.17,469.88,469.88,1156.0,459.8175,460.0817,459.7979,459.7979,1156.0
2024-03-22 12:25:00,470.07,470.07,469.69,469.93,2709.0,459.9838,459.9838,459.612,459.8468,2709.0
2024-03-22 12:30:00,469.78,469.78,469.31,469.31,2525.0,459.7001,459.7001,459.2402,459.2402,2525.0
2024-03-22 12:35:00,469.14,469.35,469.09,469.09,2784.0,459.0738,459.2793,459.0249,459.0249,2784.0
2024-03-22 12:40:00,469.14,469.33,469.11,469.23,2585.0,459.0738,459.2597,459.0444,459.1619,2585.0
2024-03-22 12:45:00,469.12,469.23,468.49,468.49,1100.0,459.0542,459.1619,458.4377,458.4377,1100.0
2024-03-22 12:50:00,468.56,468.7,468.2,468.3,1315.0,458.5062,458.6432,458.154,458.2518,1315.0
2024-03-22 12:55:00,468.3,468.47,468.03,468.16,2657.0,458.2518,458.4182,457.9876,458.1148,2657.0
2024-03-22 13:00:00,468.31,468.31,468.3,468.31,648.0,458.2616,458.2616,458.2518,458.2616,648.0
2024-03-22 13:05:00,468.19,468.19,467.79,467.79,2466.0,458.1442,458.1442,457.7528,457.7528,2466.0
2024-03-22 13:10:00,467.77,467.77,467.62,467.66,726.0,457.7332,457.7332,457.5864,457.6256,726.0
2024-03-22 13:15:00,467.6,468.17,467.59,468.17,2700.0,457.5668,458.1246,457.5571,458.1246,2700.0
2024-03-22 13:20:00,468.17,468.17,468.15,468.15,300.0,458.1246,458.1246,458.105,458.105,300.0
2024-03-22 13:25:00,468.35,468.61,468.15,468.6,1054.0,458.3008,458.5552,458.105,458.5454,1054.0
2024-03-22 13:30:00,468.35,468.85,468.35,468.51,2059.0,458.3008,458.79,458.3008,458.4573,2059.0
2024-03-22 13:35:00,468.51,468.76,468.51,468.76,338.0,458.4573,458.702,458.4573,458.702,338.0
2024-03-22 13:40:00,468.76,468.98,468.53,468.86,1625.0,458.702,458.9172,458.4769,458.7998,1625.0
2024-03-22 13:45:00,468.9,469.14,468.49,468.49,7619.0,458.8389,459.0738,458.4377,458.4377,7619.0
2024-03-22 13:50:00,468.27,468.48,468.23,468.37,2190.0,458.2225,458.428,458.1833,458.3203,2190.0
2024-03-22 13:55:00,468.48,468.61,468.28,468.45,1500.0,458.428,458.5552,458.2323,458.3986,1500.0
2024-03-22 14:00:00,468.58,468.58,468.15,468.15,3122.0,458.5258,458.5258,458.105,458.105,3122.0
2024-03-22 14:05:00,468.32,468.78,468.12,468.69,4668.0,458.2714,458.7215,458.0757,458.6335,4668.0
2024-03-22 14:10:00,468.61,468.85,468.61,468.78,3391.0,458.5552,458.79,458.5552,458.7215,3391.0
2024-03-22 14:15:00,468.84,469.06,468.69,468.96,3301.0,458.7802,458.9955,458.6335,458.8977,3301.0
2024-03-22 14:20:00,469.06,469.35,468.97,468.97,1805.0,458.9955,459.2793,458.9074,458.9074,1805.0
2024-03-22 14:25:00,469.0,469.1,469.0,469.04,400.0,458.9368,459.0347,458.9368,458.9759,400.0
2024-03-22 14:30:00,469.02,469.13,468.8,468.8,1292.0,458.9564,459.064,458.7411,458.7411,1292.0
2024-03-22 14:35:00,469.0,469.08,468.99,469.01,3310.0,458.9368,459.0151,458.927,458.9466,3310.0
2024-03-22 14:40:00,469.04,469.06,468.72,468.77,2755.0,458.9759,458.9955,458.6628,458.7117,2755.0
2024-03-22 14:45:00,468.77,469.15,468.77,469.15,800.0,458.7117,459.0836,458.7117,459.0836,800.0
2024-03-22 14:50:00,469.15,469.17,469.02,469.02,1564.0,459.0836,459.1032,458.9564,458.9564,1564.0
2024-03-22 14:55:00,469.02,469.25,468.9,469.19,1255.0,458.9564,459.1814,458.8389,459.1227,1255.0
2024-03-22 15:00:00,469.24,469.58,469.22,469.46,1000.0,459.1717,459.5044,459.1521,459.3869,1000.0
2024-03-22 15:05:00,469.58,469.58,469.25,469.25,1592.0,459.5044,459.5044,459.1814,459.1814,1592.0
2024-03-22 15:10:00,469.18,469.18,468.95,468.95,1084.0,459.1129,459.1129,458.8879,458.8879,1084.0
2024-03-22 15:15:00,469.1,469.35,469.09,469.17,1565.0,459.0347,459.2793,459.0249,459.1032,1565.0
2024-03-22 15:20:00,469.27,469.3,469.13,469.27,1781.0,459.201,459.2304,459.064,459.201,1781.0
2024-03-22 15:25:00,469.36,469.67,469.28,469.48,13800.0,459.2891,459.5924,459.2108,459.4065,13800.0
2024-03-22 15:30:00,469.61,470.39,469.61,470.39,1543.0,459.5337,460.297,459.5337,460.297,1543.0
2024-03-22 15:35:00,470.48,470.9,470.47,470.62,3145.0,460.385,460.796,460.3753,460.522,3145.0
2024-03-22 15:40:00,470.6,470.6,470.19,470.28,7452.0,460.5025,460.5025,460.1013,460.1893,7452.0
2024-03-22 15:45:00,470.27,470.36,469.69,469.69,8011.0,460.1796,460.2676,459.612,459.612,8011.0
2024-03-22 15:50:00,469.58,470.04,469.23,469.23,14331.0,459.5044,459.9545,459.1619,459.1619,14331.0
2024-03-22 15:55:00,469.47,469.69,468.59,468.75,53807.0,459.3967,459.612,458.5356,458.6922,53807.0
2024-03-25 09:30:00,471.32,472.0,469.02,469.05,12095.0,461.207,461.8724,458.9564,458.9857,12095.0
2024-03-25 09:35:00,469.43,469.43,468.75,468.82,2809.0,459.3576,459.3576,458.6922,458.7607,2809.0
2024-03-25 09:40:00,469.55,469.55,468.35,469.12,2539.0,459.475,459.475,458.3008,459.0542,2539.0
2024-03-25 09:45:00,469.12,469.25,469.09,469.23,713.0,459.0542,459.1814,459.0249,459.1619,713.0
2024-03-25 09:50:00,469.42,469.5,468.61,468.68,2187.0,459.3478,459.4261,458.5552,458.6237,2187.0
2024-03-25 09:55:00,468.13,468.62,468.07,468.2,1007.0,458.0855,458.565,458.0268,458.154,1007.0
2024-03-25 10:00:00,468.63,468.96,468.44,468.61,3448.0,458.5747,458.8977,458.3888,458.5552,3448.0
2024-03-25 10:05:00,468.22,468.22,467.94,467.95,1500.0,458.1735,458.1735,457.8995,457.9093,1500.0
2024-03-25 10:10:00,467.94,469.05,467.9,468.84,2143.0,457.8995,458.9857,457.8604,458.7802,2143.0
2024-03-25 10:15:00,468.85,469.05,468.75,469.02,2027.0,458.79,458.9857,458.6922,458.9564,2027.0
2024-03-25 10:20:00,469.0,469.76,469.0,469.76,1101.0,458.9368,459.6805,458.9368,459.6805,1101.0
2024-03-25 10:25:00,469.76,469.76,468.98,469.45,1143.0,459.6805,459.6805,458.9172,459.3771,1143.0
2024-03-25 10:30:00,469.44,469.64,469.44,469.58,915.0,459.3674,459.5631,459.3674,459.5044,915.0
2024-03-25 10:35:00,469.69,470.27,469.68,469.75,3538.0,459.612,460.1796,459.6022,459.6707,3538.0
2024-03-25 10:40:00,469.76,469.77,469.45,469.46,311.0,459.6805,459.6903,459.3771,459.3869,311.0
2024-03-25 10:45:00,469.4,469.83,469.12,469.54,2415.0,459.3282,459.749,459.0542,459.4652,2415.0
2024-03-25 10:50:00,469.84,470.07,469.84,470.07,710.0,459.7588,459.9838,459.7588,459.9838,710.0
2024-03-25 10:55:00,470.07,470.07,470.07,470.07,200.0,459.9838,459.9838,459.9838,459.9838,200.0
2024-03-25 11:00:00,469.68,469.78,469.43,469.43,992.0,459.6022,459.7001,459.3576,459.3576,992.0
2024-03-25 11:05:00,469.2,469.76,469.1,469.72,1000.0,459.1325,459.6805,459.0347,459.6414,1000.0
2024-03-25 11:10:00,469.72,469.72,469.72,469.72,0.0,459.6414,459.6414,459.6414,459.6414,0.0
2024-03-25 11:15:00,470.14,470.22,470.02,470.22,1504.0,460.0523,460.1306,459.9349,460.1306,1504.0
2024-03-25 11:20:00,470.03,470.03,470.02,470.02,655.0,459.9447,459.9447,459.9349,459.9349,655.0
2024-03-25 11:25:00,470.02,470.23,469.94,470.14,1477.0,459.9349,460.1404,459.8566,460.0523,1477.0
2024-03-25 11:30:00,469.95,470.07,469.79,470.07,1319.0,459.8664,459.9838,459.7099,459.9838,1319.0
2024-03-25 11:35:00,470.19,470.32,470.07,470.11,1079.0,460.1013,460.2285,459.9838,460.023,1079.0
2024-03-25 11:40:00,470.11,470.54,470.11,470.49,813.0,460.023,460.4438,460.023,460.3948,813.0
2024-03-25 11:45:00,470.6,470.69,470.4,470.54,2247.0,460.5025,460.5905,460.3068,460.4438,2247.0
2024-03-25 11:50:00,470.7,470.86,470.64,470.64,1567.0,460.6003,460.7569,460.5416,460.5416,1567.0
2024-03-25 11:55:00,470.72,470.93,470.72,470.93,300.0,460.6199,460.8254,460.6199,460.8254,300.0
2024-03-25 12:00:00,470.79,470.98,470.51,470.63,1994.0,460.6884,460.8743,460.4144,460.5318,1994.0
2024-03-25 12:05:00,470.95,471.27,470.95,471.27,920.0,460.845,461.1581,460.845,461.1581,920.0
2024-03-25 12:10:00,471.22,471.22,471.22,471.22,100.0,461.1092,461.1092,461.1092,461.1092,100.0
2024-03-25 12:15:00,471.1,471.11,470.86,470.9,1646.0,460.9917,461.0015,460.7569,460.796,1646.0
2024-03-25 12:20:00,470.74,471.03,470.7,471.0,2106.0,460.6395,460.9232,460.6003,460.8939,2106.0
2024-03-25 12:25:00,471.01,471.01,470.77,470.78,1207.0,460.9037,460.9037,460.6688,460.6786,1207.0
2024-03-25 12:30:00,470.44,470.59,470.39,470.59,733.0,460.3459,460.4927,460.297,460.4927,733.0
2024-03-25 12:35:00,470.68,470.78,470.68,470.74,1152.0,460.5808,460.6786,460.5808,460.6395,1152.0
2024-03-25 12:40:00,470.89,470.89,470.62,470.7,871.0,460.7863,460.7863,460.522,460.6003,871.0
2024-03-25 12:45:00,470.85,470.89,470.57,470.57,1100.0,460.7471,460.7863,460.4731,460.4731,1100.0
2024-03-25 12:50:00,470.74,470.74,470.74,470.74,200.0,460.6395,460.6395,460.6395,460.6395,200.0
2024-03-25 12:55:00,470.77,470.77,470.43,470.44,714.0,460.6688,460.6688,460.3361,460.3459,714.0
2024-03-25 13:00:00,470.46,470.75,470.45,470.58,712.0,460.3655,460.6493,460.3557,460.4829,712.0
2024-03-25 13:05:00,470.55,470.55,470.54,470.55,100.0,460.4535,460.4535,460.4438,460.4535,100.0
2024-03-25 13:10:00,470.69,470.69,470.46,470.67,700.0,460.5905,460.5905,460.3655,460.571,700.0
2024-03-25 13:15:00,470.75,470.75,470.46,470.55,968.0,460.6493,460.6493,460.3655,460.4535,968.0
2024-03-25 13:20:00,470.54,470.54,470.54,470.54,300.0,460.4438,460.4438,460.4438,460.4438,300.0
2024-03-25 13:25:00,470.64,470.73,470.6,470.73,751.0,460.5416,460.6297,460.5025,460.6297,751.0
2024-03-25 13:30:00,470.61,470.61,470.31,470.31,978.0,460.5123,460.5123,460.2187,460.2187,978.0
2024-03-25 13:35:00,470.17,470.17,470.17,470.17,100.0,460.0817,460.0817,460.0817,460.0817,100.0
2024-03-25 13:40:00,470.17,470.37,470.17,470.24,900.0,460.0817,460.2774,460.0817,460.1502,900.0
2024-03-25 13:45:00,470.23,470.27,470.14,470.26,830.0,460.1404,460.1796,460.0523,460.1698,830.0
2024-03-25 13:50:00,470.2,470.2,470.03,470.04,618.0,460.1111,460.1111,459.9447,459.9545,618.0
2024-03-25 13:55:00,469.87,470.1,469.83,470.1,1020.0,459.7881,460.0132,459.749,460.0132,1020.0
2024-03-25 14:00:00,469.83,469.95,469.38,469.38,2325.0,459.749,459.8664,459.3087,459.3087,2325.0
2024-03-25 14:05:00,469.18,469.38,469.18,469.25,2674.0,459.1129,459.3087,459.1129,459.1814,2674.0
2024-03-25 14:10:00,469.44,469.45,469.0,469.07,3612.0,459.3674,459.3771,458.9368,459.0053,3612.0
2024-03-25 14:15:00,469.12,469.12,468.93,468.96,1180.0,459.0542,459.0542,458.8683,458.8977,1180.0
2024-03-25 14:20:00,469.07,469.58,469.06,469.33,4116.0,459.0053,459.5044,458.9955,459.2597,4116.0
2024-03-25 14:25:00,469.38,469.38,469.37,469.37,300.0,459.3087,459.3087,459.2989,459.2989,300.0
2024-03-25 14:30:00,469.37,469.58,469.24,469.58,500.0,459.2989,459.5044,459.1717,459.5044,500.0
2024-03-25 14:35:00,469.81,470.0,469.81,469.99,1053.0,459.7294,459.9153,459.7294,459.9056,1053.0
2024-03-25 14:40:00,470.16,470.16,469.34,469.35,2574.0,460.0719,460.0719,459.2695,459.2793,2574.0
2024-03-25 14:45:00,469.33,469.33,469.19,469.2,500.0,459.2597,459.2597,459.1227,459.1325,500.0
2024-03-25 14:50:00,469.18,469.18,468.97,469.04,1701.0,459.1129,459.1129,458.9074,458.9759,1701.0
2024-03-25 14:55:00,468.95,468.99,468.9,468.97,1300.0,458.8879,458.927,458.8389,458.9074,1300.0
2024-03-25 15:00:00,468.94,468.94,468.83,468.85,1200.0,458.8781,458.8781,458.7705,458.79,1200.0
2024-03-25 15:05:00,468.85,469.26,468.71,469.26,4394.0,458.79,459.1912,458.653,459.1912,4394.0
2024-03-25 15:10:00,469.6,469.6,469.33,469.33,1524.0,459.5239,459.5239,459.2597,459.2597,1524.0
2024-03-25 15:15:00,469.37,469.39,469.04,469.16,1540.0,459.2989,459.3184,458.9759,459.0934,1540.0
2024-03-25 15:20:00,469.06,469.42,469.03,469.42,1251.0,458.9955,459.3478,458.9662,459.3478,1251.0
2024-03-25 15:25:00,469.76,470.05,469.72,469.81,3070.0,459.6805,459.9643,459.6414,459.7294,3070.0
2024-03-25 15:30:00,469.8,469.9,469.8,469.8,902.0,459.7196,459.8175,459.7196,459.7196,902.0
2024-03-25 15:35:00,469.75,470.03,469.75,470.03,1200.0,459.6707,459.9447,459.6707,459.9447,1200.0
2024-03-25 15:40:00,470.05,470.05,469.41,469.41,3932.0,459.9643,459.9643,459.338,459.338,3932.0
2024-03-25 15:45:00,469.24,469.24,468.74,468.87,2349.0,459.1717,459.1717,458.6824,458.8096,2349.0
2024-03-25 15:50:00,468.86,468.92,468.5,468.6,5465.0,458.7998,458.8585,458.4475,458.5454,5465.0
2024-03-25 15:55:00,468.65,469.6,468.38,469.32,19386.0,458.5943,459.5239,458.3301,459.2499,19386.0
2024-03-26 09:30:00,469.5,469.5,468.88,469.18,5854.0,459.4261,459.4261,458.8194,459.1129,5854.0
2024-03-26 09:35:00,469.18,469.58,468.6,469.58,1466.0,459.1129,459.5044,458.5454,459.5044,1466.0
2024-03-26 09:40:00,469.54,470.0,469.54,469.96,400.0,459.4652,459.9153,459.4652,459.8762,400.0
2024-03-26 09:45:00,469.96,470.33,469.77,470.14,2098.0,459.8762,460.2383,459.6903,460.0523,2098.0
2024-03-26 09:50:00,470.16,470.57,469.79,469.8,2444.0,460.0719,460.4731,459.7099,459.7196,2444.0
2024-03-26 09:55:00,469.79,470.14,469.69,469.78,5900.0,459.7099,460.0523,459.612,459.7001,5900.0
2024-03-26 10:00:00,470.0,470.0,469.29,469.44,4160.0,459.9153,459.9153,459.2206,459.3674,4160.0
2024-03-26 10:05:00,469.41,470.4,469.4,470.22,4008.0,459.338,460.3068,459.3282,460.1306,4008.0
2024-03-26 10:10:00,470.23,470.76,470.16,470.19,2217.0,460.1404,460.659,460.0719,460.1013,2217.0
2024-03-26 10:15:00,470.19,470.44,469.97,470.28,2828.0,460.1013,460.3459,459.886,460.1893,2828.0
2024-03-26 10:20:00,470.41,470.71,470.14,470.21,3008.0,460.3166,460.6101,460.0523,460.1208,3008.0
2024-03-26 10:25:00,470.21,471.0,470.18,470.98,3928.0,460.1208,460.8939,460.0915,460.8743,3928.0
2024-03-26 10:30:00,470.78,470.78,470.23,470.56,1862.0,460.6786,460.6786,460.1404,460.4633,1862.0
2024-03-26 10:35:00,470.22,470.22,469.84,469.85,1976.0,460.1306,460.1306,459.7588,459.7686,1976.0
2024-03-26 10:40:00,470.18,470.9,470.17,470.66,600.0,460.0915,460.796,460.0817,460.5612,600.0
2024-03-26 10:45:00,470.66,470.66,470.27,470.27,1817.0,460.5612,460.5612,460.1796,460.1796,1817.0
2024-03-26 10:50:00,470.47,470.51,470.13,470.31,4128.0,460.3753,460.4144,460.0426,460.2187,4128.0
2024-03-26 10:55:00,470.31,470.31,469.89,469.89,1200.0,460.2187,460.2187,459.8077,459.8077,1200.0
2024-03-26 11:00:00,469.64,469.9,469.64,469.79,679.0,459.5631,459.8175,459.5631,459.7099,679.0
2024-03-26 11:05:00,469.89,470.16,469.83,470.16,6914.0,459.8077,460.0719,459.749,460.0719,6914.0
2024-03-26 11:10:00,470.5,470.5,470.5,470.5,113.0,460.4046,460.4046,460.4046,460.4046,113.0
2024-03-26 11:15:00,470.51,470.73,470.33,470.73,7962.0,460.4144,460.6297,460.2383,460.6297,7962.0
2024-03-26 11:20:00,470.73,471.13,470.73,471.0,1284.0,460.6297,461.0211,460.6297,460.8939,1284.0
2024-03-26 11:25:00,470.9,471.26,470.9,471.26,1600.0,460.796,461.1483,460.796,461.1483,1600.0
2024-03-26 11:30:00,471.08,471.45,471.08,471.45,500.0,460.9722,461.3342,460.9722,461.3342,500.0
2024-03-26 11:35:00,471.45,471.99,471.35,471.7,3304.0,461.3342,461.8626,461.2364,461.5789,3304.0
2024-03-26 11:40:00,471.61,471.91,471.6,471.91,831.0,461.4908,461.7844,461.481,461.7844,831.0
2024-03-26 11:45:00,471.96,472.08,471.86,472.0,1264.0,461.8333,461.9507,461.7354,461.8724,1264.0
2024-03-26 11:50:00,471.97,472.19,471.91,471.91,822.0,461.8431,462.0584,461.7844,461.7844,822.0
2024-03-26 11:55:00,471.95,472.63,471.93,472.49,7098.0,461.8235,462.4889,461.8039,462.3519,7098.0
2024-03-26 12:00:00,472.5,472.56,472.15,472.15,1500.0,462.3617,462.4204,462.0192,462.0192,1500.0
2024-03-26 12:05:00,472.15,472.44,472.15,472.3,780.0,462.0192,462.303,462.0192,462.166,780.0
2024-03-26 12:10:00,472.28,472.28,471.97,472.04,3147.0,462.1464,462.1464,461.8431,461.9116,3147.0
2024-03-26 12:15:00,472.07,472.59,472.07,472.25,4216.0,461.9409,462.4498,461.9409,462.1171,4216.0
2024-03-26 12:20:00,472.26,472.28,471.56,471.56,6466.0,462.1269,462.1464,461.4419,461.4419,6466.0
2024-03-26 12:25:00,471.75,471.76,471.74,471.75,700.0,461.6278,461.6376,461.618,461.6278,700.0
2024-03-26 12:30:00,471.57,471.66,471.43,471.43,996.0,461.4517,461.5397,461.3147,461.3147,996.0
2024-03-26 12:35:00,471.41,471.41,471.16,471.16,679.0,461.2951,461.2951,461.0505,461.0505,679.0
2024-03-26 12:40:00,471.27,471.77,471.27,471.76,1703.0,461.1581,461.6474,461.1581,461.6376,1703.0
2024-03-26 12:45:00,471.75,472.13,471.75,472.09,1501.0,461.6278,461.9996,461.6278,461.9605,1501.0
2024-03-26 12:50:00,472.17,472.17,471.92,472.09,2815.0,462.0388,462.0388,461.7942,461.9605,2815.0
2024-03-26 12:55:00,471.98,472.54,471.97,472.35,2383.0,461.8529,462.4008,461.8431,462.2149,2383.0
2024-03-26 13:00:00,472.51,473.0,472.35,472.36,8168.0,462.3715,462.851,462.2149,462.2247,8168.0
2024-03-26 13:05:00,472.37,472.91,472.36,472.75,2000.0,462.2345,462.7629,462.2247,462.6063,2000.0
2024-03-26 13:10:00,472.62,473.06,472.62,472.92,1473.0,462.4791,462.9097,462.4791,462.7727,1473.0
2024-03-26 13:15:00,472.83,472.83,472.51,472.66,600.0,462.6846,462.6846,462.3715,462.5183,600.0
2024-03-26 13:20:00,472.51,472.84,472.51,472.79,1100.0,462.3715,462.6944,462.3715,462.6455,1100.0
2024-03-26 13:25:00,472.73,472.82,472.2,472.2,3087.0,462.5868,462.6748,462.0681,462.0681,3087.0
2024-03-26 13:30:00,472.11,472.32,471.67,471.74,4861.0,461.9801,462.1856,461.5495,461.618,4861.0
2024-03-26 13:35:00,471.74,471.74,471.74,471.74,0.0,461.618,461.618,461.618,461.618,0.0
2024-03-26 13:40:00,472.03,472.03,471.74,471.77,2176.0,461.9018,461.9018,461.618,461.6474,2176.0
2024-03-26 13:45:00,471.59,471.8,471.59,471.61,1250.0,461.4712,461.6767,461.4712,461.4908,1250.0
2024-03-26 13:50:00,471.79,471.88,471.59,471.75,3316.0,461.6669,461.755,461.4712,461.6278,3316.0
2024-03-26 13:55:00,471.67,471.98,471.67,471.94,1962.0,461.5495,461.8529,461.5495,461.8137,1962.0
2024-03-26 14:00:00,471.94,471.94,471.6,471.66,1103.0,461.8137,461.8137,461.481,461.5397,1103.0
2024-03-26 14:05:00,471.65,471.65,471.53,471.53,330.0,461.5299,461.5299,461.4125,461.4125,330.0
2024-03-26 14:10:00,471.67,471.67,471.53,471.53,833.0,461.5495,461.5495,461.4125,461.4125,833.0
2024-03-26 14:15:00,471.65,471.78,471.51,471.7,2692.0,461.5299,461.6572,461.3929,461.5789,2692.0
2024-03-26 14:20:00,471.54,471.86,471.48,471.86,2399.0,461.4223,461.7354,461.3636,461.7354,2399.0
2024-03-26 14:25:00,471.75,471.75,471.58,471.58,800.0,461.6278,461.6278,461.4614,461.4614,800.0
2024-03-26 14:30:00,471.67,471.83,471.66,471.82,1133.0,461.5495,461.7061,461.5397,461.6963,1133.0
2024-03-26 14:35:00,471.74,471.74,471.64,471.64,479.0,461.618,461.618,461.5202,461.5202,479.0
2024-03-26 14:40:00,471.78,471.78,471.48,471.56,1286.0,461.6572,461.6572,461.3636,461.4419,1286.0
2024-03-26 14:45:00,471.56,471.56,471.56,471.56,0.0,461.4419,461.4419,461.4419,461.4419,0.0
2024-03-26 14:50:00,471.51,471.51,471.29,471.29,709.0,461.3929,461.3929,461.1777,461.1777,709.0
2024-03-26 14:55:00,471.3,471.3,471.3,471.3,100.0,461.1875,461.1875,461.1875,461.1875,100.0
2024-03-26 15:00:00,471.16,471.16,470.91,470.91,2167.0,461.0505,461.0505,460.8058,460.8058,2167.0
2024-03-26 15:05:00,471.0,471.54,471.0,471.54,1066.0,460.8939,461.4223,460.8939,461.4223,1066.0
2024-03-26 15:10:00,471.87,471.87,471.69,471.83,827.0,461.7452,461.7452,461.5691,461.7061,827.0
2024-03-26 15:15:00,471.67,471.85,471.6,471.7,950.0,461.5495,461.7257,461.481,461.5789,950.0
2024-03-26 15:20:00,471.73,471.86,471.73,471.86,200.0,461.6082,461.7354,461.6082,461.7354,200.0
2024-03-26 15:25:00,471.87,471.87,471.64,471.64,1323.0,461.7452,461.7452,461.5202,461.5202,1323.0
2024-03-26 15:30:00,471.71,471.71,471.5,471.5,1284.0,461.5887,461.5887,461.3832,461.3832,1284.0
2024-03-26 15:35:00,471.4,471.4,470.67,470.79,2053.0,461.2853,461.2853,460.571,460.6884,2053.0
2024-03-26 15:40:00,470.81,471.17,470.81,471.08,2305.0,460.708,461.0602,460.708,460.9722,2305.0
2024-03-26 15:45:00,470.92,470.97,470.51,470.55,2429.0,460.8156,460.8645,460.4144,460.4535,2429.0
2024-03-26 15:50:00,470.48,471.05,470.47,470.94,2127.0,460.385,460.9428,460.3753,460.8352,2127.0
2024-03-26 15:55:00,471.07,471.07,469.88,470.02,22568.0,460.9624,460.9624,459.7979,459.9349,22568.0
2024-03-27 09:30:00,472.83,474.15,471.96,474.15,8035.0,462.6846,463.9763,461.8333,463.9763,8035.0
2024-03-27 09:35:00,474.93,474.93,474.09,474.1,1130.0,464.7396,464.7396,463.9176,463.9274,1130.0
2024-03-27 09:40:00,473.1,473.11,472.94,472.94,200.0,462.9488,462.9586,462.7923,462.7923,200.0
2024-03-27 09:45:00,473.89,474.5,473.59,474.1,3252.0,463.7219,464.3188,463.4283,463.9274,3252.0
2024-03-27 09:50:00,473.83,474.48,473.83,474.47,627.0,463.6632,464.2992,463.6632,464.2894,627.0
2024-03-27 09:55:00,473.88,475.84,473.88,475.04,2906.0,463.7121,465.63,463.7121,464.8472,2906.0
2024-03-27 10:00:00,475.05,475.96,475.05,475.96,3295.0,464.857,465.7475,464.857,465.7475,3295.0
2024-03-27 10:05:00,475.83,476.88,475.7,476.3,2926.0,465.6203,466.6477,465.493,466.0802,2926.0
2024-03-27 10:10:00,476.8,477.29,476.25,476.25,1000.0,466.5694,467.0489,466.0312,466.0312,1000.0
2024-03-27 10:15:00,476.21,476.97,476.02,476.02,1800.0,465.9921,466.7358,465.8062,465.8062,1800.0
2024-03-27 10:20:00,475.74,476.25,475.48,476.02,1405.0,465.5322,466.0312,465.2778,465.8062,1405.0
2024-03-27 10:25:00,476.06,476.43,475.55,476.24,1769.0,465.8453,466.2074,465.3463,466.0215,1769.0
2024-03-27 10:30:00,476.13,476.39,475.61,475.77,4429.0,465.9138,466.1682,465.405,465.5615,4429.0
2024-03-27 10:35:00,475.44,476.05,475.44,475.8,2555.0,465.2386,465.8355,465.2386,465.5909,2555.0
2024-03-27 10:40:00,475.96,476.27,475.41,475.44,3640.0,465.7475,466.0508,465.2093,465.2386,3640.0
2024-03-27 10:45:00,475.88,475.91,475.87,475.91,608.0,465.6692,465.6985,465.6594,465.6985,608.0
2024-03-27 10:50:00,476.13,476.15,475.71,476.09,2073.0,465.9138,465.9334,465.5028,465.8747,2073.0
2024-03-27 10:55:00,476.39,477.24,476.28,476.83,2701.0,466.1682,467.0,466.0606,466.5988,2701.0
2024-03-27 11:00:00,476.83,477.21,476.83,477.16,500.0,466.5988,466.9706,466.5988,466.9217,500.0
2024-03-27 11:05:00,476.96,477.22,476.91,476.93,2143.0,466.726,466.9804,466.6771,466.6967,2143.0
2024-03-27 11:10:00,476.95,476.96,476.63,476.63,1109.0,466.7162,466.726,466.4031,466.4031,1109.0
2024-03-27 11:15:00,476.72,477.01,476.63,476.63,1609.0,466.4912,466.7749,466.4031,466.4031,1609.0
2024-03-27 11:20:00,476.81,476.81,476.36,476.36,1622.0,466.5792,466.5792,466.1389,466.1389,1622.0
2024-03-27 11:25:00,476.36,476.81,476.36,476.81,791.0,466.1389,466.5792,466.1389,466.5792,791.0
2024-03-27 11:30:00,476.63,476.99,476.55,476.72,2005.0,466.4031,466.7554,466.3248,466.4912,2005.0
2024-03-27 11:35:00,476.56,476.56,476.53,476.53,200.0,466.3346,466.3346,466.3052,466.3052,200.0
2024-03-27 11:40:00,476.78,476.78,476.65,476.67,800.0,466.5499,466.5499,466.4227,466.4422,800.0
2024-03-27 11:45:00,476.67,476.67,476.35,476.41,1536.0,466.4422,466.4422,466.1291,466.1878,1536.0
2024-03-27 11:50:00,476.41,476.52,476.14,476.35,1094.0,466.1878,466.2954,465.9236,466.1291,1094.0
2024-03-27 11:55:00,476.71,476.71,475.9,475.96,4600.0,466.4814,466.4814,465.6888,465.7475,4600.0
2024-03-27 12:00:00,475.88,475.88,475.47,475.55,748.0,465.6692,465.6692,465.268,465.3463,748.0
2024-03-27 12:05:00,475.53,475.76,475.53,475.67,555.0,465.3267,465.5518,465.3267,465.4637,555.0
2024-03-27 12:10:00,475.81,476.65,475.46,476.31,2208.0,465.6007,466.4227,465.2582,466.09,2208.0
2024-03-27 12:15:00,476.28,476.33,475.85,475.85,3382.0,466.0606,466.1095,465.6398,465.6398,3382.0
2024-03-27 12:20:00,476.04,476.52,476.04,476.41,851.0,465.8257,466.2954,465.8257,466.1878,851.0
2024-03-27 12:25:00,476.77,477.04,476.44,476.53,1355.0,466.5401,466.8043,466.2172,466.3052,1355.0
2024-03-27 12:30:00,476.25,476.25,476.25,476.25,100.0,466.0312,466.0312,466.0312,466.0312,100.0
2024-03-27 12:35:00,475.93,476.33,475.93,476.33,600.0,465.7181,466.1095,465.7181,466.1095,600.0
2024-03-27 12:40:00,475.96,476.12,475.96,476.12,500.0,465.7475,465.904,465.7475,465.904,500.0
2024-03-27 12:45:00,475.85,476.04,475.43,475.58,982.0,465.6398,465.8257,465.2288,465.3756,982.0
2024-03-27 12:50:00,475.73,476.01,475.73,475.97,599.0,465.5224,465.7964,465.5224,465.7573,599.0
2024-03-27 12:55:00,476.19,476.42,476.16,476.16,1809.0,465.9725,466.1976,465.9432,465.9432,1809.0
2024-03-27 13:00:00,476.11,476.3,476.11,476.3,5900.0,465.8942,466.0802,465.8942,466.0802,5900.0
2024-03-27 13:05:00,476.28,476.75,476.28,476.7,1785.0,466.0606,466.5205,466.0606,466.4716,1785.0
2024-03-27 13:10:00,476.99,477.35,476.73,476.73,4395.0,466.7554,467.1076,466.5009,466.5009,4395.0
2024-03-27 13:15:00,476.03,476.23,476.0,476.06,2238.0,465.816,466.0117,465.7866,465.8453,2238.0
2024-03-27 13:20:00,475.9,476.12,475.72,475.81,1448.0,465.6888,465.904,465.5126,465.6007,1448.0
2024-03-27 13:25:00,475.69,475.97,475.63,475.85,4424.0,465.4833,465.7573,465.4245,465.6398,4424.0
2024-03-27 13:30:00,475.85,475.85,475.6,475.85,2649.0,465.6398,465.6398,465.3952,465.6398,2649.0
2024-03-27 13:35:00,475.87,476.66,475.7,476.35,6639.0,465.6594,466.4324,465.493,466.1291,6639.0
2024-03-27 13:40:00,476.45,476.45,476.12,476.21,1506.0,466.227,466.227,465.904,465.9921,1506.0
2024-03-27 13:45:00,476.34,476.38,476.2,476.24,2371.0,466.1193,466.1585,465.9823,466.0215,2371.0
2024-03-27 13:50:00,476.25,476.47,476.24,476.36,1748.0,466.0312,466.2465,466.0215,466.1389,1748.0
2024-03-27 13:55:00,476.36,476.36,475.9,476.04,2876.0,466.1389,466.1389,465.6888,465.8257,2876.0
2024-03-27 14:00:00,475.89,476.24,475.89,475.95,1500.0,465.679,466.0215,465.679,465.7377,1500.0
2024-03-27 14:05:00,476.08,476.45,475.96,476.18,8641.0,465.8649,466.227,465.7475,465.9627,8641.0
2024-03-27 14:10:00,476.19,476.86,476.19,476.57,5776.0,465.9725,466.6282,465.9725,466.3444,5776.0
2024-03-27 14:15:00,476.8,476.97,476.28,476.55,9225.0,466.5694,466.7358,466.0606,466.3248,9225.0
2024-03-27 14:20:00,476.56,476.75,476.21,476.21,1911.0,466.3346,466.5205,465.9921,465.9921,1911.0
2024-03-27 14:25:00,475.98,476.53,475.98,476.28,1794.0,465.767,466.3052,465.767,466.0606,1794.0
2024-03-27 14:30:00,476.16,476.16,475.65,475.66,1250.0,465.9432,465.9432,465.4441,465.4539,1250.0
2024-03-27 14:35:00,475.62,475.8,475.62,475.8,563.0,465.4148,465.5909,465.4148,465.5909,563.0
2024-03-27 14:40:00,475.8,475.81,475.49,475.81,1710.0,465.5909,465.6007,465.2876,465.6007,1710.0
2024-03-27 14:45:00,475.61,475.62,475.48,475.48,1376.0,465.405,465.4148,465.2778,465.2778,1376.0
2024-03-27 14:50:00,475.66,475.94,475.64,475.92,1430.0,465.4539,465.7279,465.4343,465.7083,1430.0
2024-03-27 14:55:00,475.7,476.07,475.58,476.07,3941.0,465.493,465.8551,465.3756,465.8551,3941.0
2024-03-27 15:00:00,476.45,476.52,476.31,476.36,2331.0,466.227,466.2954,466.09,466.1389,2331.0
2024-03-27 15:05:00,476.37,476.46,476.13,476.16,1428.0,466.1487,466.2367,465.9138,465.9432,1428.0
2024-03-27 15:10:00,475.98,476.21,475.95,476.04,2873.0,465.767,465.9921,465.7377,465.8257,2873.0
2024-03-27 15:15:00,475.93,476.06,475.28,475.87,7550.0,465.7181,465.8453,465.0821,465.6594,7550.0
2024-03-27 15:20:00,475.92,476.25,475.63,475.67,6780.0,465.7083,466.0312,465.4245,465.4637,6780.0
2024-03-27 15:25:00,476.0,476.04,475.56,475.56,4953.0,465.7866,465.8257,465.356,465.356,4953.0
2024-03-27 15:30:00,476.1,476.48,476.08,476.35,7004.0,465.8845,466.2563,465.8649,466.1291,7004.0
2024-03-27 15:35:00,476.33,476.5,476.26,476.4,12275.0,466.1095,466.2759,466.041,466.178,12275.0
2024-03-27 15:40:00,476.4,476.77,476.4,476.75,9532.0,466.178,466.5401,466.178,466.5205,9532.0
2024-03-27 15:45:00,476.79,477.47,476.58,476.96,14061.0,466.5597,467.2251,466.3542,466.726,14061.0
2024-03-27 15:50:00,477.09,477.43,476.73,477.26,19949.0,466.8532,467.1859,466.5009,467.0196,19949.0
2024-03-27 15:55:00,477.37,477.89,477.09,477.51,37239.0,467.1272,467.6361,466.8532,467.2642,37239.0
2024-03-28 09:30:00,479.0,479.46,478.94,479.46,5646.0,468.7222,469.1724,468.6635,469.1724,5646.0
2024-03-28 09:35:00,478.92,479.28,478.6,478.61,3365.0,468.644,468.9962,468.3308,468.3406,3365.0
2024-03-28 09:40:00,478.64,478.94,478.64,478.94,214.0,468.37,468.6635,468.37,468.6635,214.0
2024-03-28 09:45:00,478.94,478.94,478.94,478.94,200.0,468.6635,468.6635,468.6635,468.6635,200.0
2024-03-28 09:50:00,478.79,479.02,478.66,479.02,2911.0,468.5167,468.7418,468.3895,468.7418,2911.0
2024-03-28 09:55:00,479.0,479.73,479.0,479.73,1896.0,468.7222,469.4366,468.7222,469.4366,1896.0
2024-03-28 10:00:00,479.87,480.47,479.53,479.73,7120.0,469.5736,470.1607,469.2409,469.4366,7120.0
2024-03-28 10:05:00,479.48,479.57,479.23,479.41,910.0,469.1919,469.28,468.9473,469.1234,910.0
2024-03-28 10:10:00,479.65,480.09,479.65,480.01,1100.0,469.3583,469.7888,469.3583,469.7106,1100.0
2024-03-28 10:15:00,479.76,479.96,479.45,479.91,3227.0,469.4659,469.6616,469.1626,469.6127,3227.0
2024-03-28 10:20:00,479.96,480.11,479.76,479.76,1609.0,469.6616,469.8084,469.4659,469.4659,1609.0
2024-03-28 10:25:00,479.76,479.91,479.5,479.69,956.0,469.4659,469.6127,469.2115,469.3974,956.0
2024-03-28 10:30:00,479.92,480.29,479.92,480.25,1350.0,469.6225,469.9846,469.6225,469.9454,1350.0
2024-03-28 10:35:00,480.25,480.25,479.91,479.91,2019.0,469.9454,469.9454,469.6127,469.6127,2019.0
2024-03-28 10:40:00,479.79,480.2,479.79,479.97,856.0,469.4953,469.8965,469.4953,469.6714,856.0
2024-03-28 10:45:00,480.04,480.37,479.88,479.88,2887.0,469.7399,470.0628,469.5834,469.5834,2887.0
2024-03-28 10:50:00,479.87,480.63,479.87,480.39,3000.0,469.5736,470.3173,469.5736,470.0824,3000.0
2024-03-28 10:55:00,480.21,480.68,480.09,480.52,1400.0,469.9063,470.3662,469.7888,470.2096,1400.0
2024-03-28 11:00:00,480.71,480.76,480.39,480.39,2490.0,470.3955,470.4445,470.0824,470.0824,2490.0
2024-03-28 11:05:00,480.63,480.64,480.43,480.45,2517.0,470.3173,470.327,470.1216,470.1411,2517.0
2024-03-28 11:10:00,480.45,480.46,480.31,480.33,960.0,470.1411,470.1509,470.0041,470.0237,960.0
2024-03-28 11:15:00,480.1,480.13,479.95,480.12,1100.0,469.7986,469.828,469.6519,469.8182,1100.0
2024-03-28 11:20:00,480.14,480.14,479.72,479.72,200.0,469.8378,469.8378,469.4268,469.4268,200.0
2024-03-28 11:25:00,479.84,479.95,479.8,479.86,1200.0,469.5442,469.6519,469.5051,469.5638,1200.0
2024-03-28 11:30:00,479.79,479.81,479.65,479.81,650.0,469.4953,469.5149,469.3583,469.5149,650.0
2024-03-28 11:35:00,480.08,480.16,479.8,479.8,1224.0,469.7791,469.8573,469.5051,469.5051,1224.0
2024-03-28 11:40:00,479.84,480.19,479.84,479.9,870.0,469.5442,469.8867,469.5442,469.6029,870.0
2024-03-28 11:45:00,479.78,480.17,479.78,480.17,1910.0,469.4855,469.8671,469.4855,469.8671,1910.0
2024-03-28 11:50:00,480.17,480.36,480.1,480.2,1200.0,469.8671,470.0531,469.7986,469.8965,1200.0
2024-03-28 11:55:00,480.2,480.58,480.2,480.28,4549.0,469.8965,470.2683,469.8965,469.9748,4549.0
2024-03-28 12:00:00,480.55,480.55,480.41,480.54,820.0,470.239,470.239,470.102,470.2292,820.0
2024-03-28 12:05:00,480.59,480.71,480.31,480.34,2121.0,470.2781,470.3955,470.0041,470.0335,2121.0
2024-03-28 12:10:00,480.34,480.5,480.34,480.5,700.0,470.0335,470.1901,470.0335,470.1901,700.0
2024-03-28 12:15:00,480.36,480.47,479.98,479.98,1345.0,470.0531,470.1607,469.6812,469.6812,1345.0
2024-03-28 12:20:00,480.09,480.28,479.99,480.0,900.0,469.7888,469.9748,469.691,469.7008,900.0
2024-03-28 12:25:00,479.96,479.96,479.61,479.61,6237.0,469.6616,469.6616,469.3191,469.3191,6237.0
2024-03-28 12:30:00,479.54,479.54,479.0,479.0,4282.0,469.2507,469.2507,468.7222,468.7222,4282.0
2024-03-28 12:35:00,479.0,479.29,478.7,478.81,1892.0,468.7222,469.006,468.4287,468.5363,1892.0
2024-03-28 12:40:00,478.44,478.98,478.42,478.98,600.0,468.1743,468.7027,468.1547,468.7027,600.0
2024-03-28 12:45:00,479.03,479.03,478.91,478.91,466.0,468.7516,468.7516,468.6342,468.6342,466.0
2024-03-28 12:50:00,479.04,479.16,479.04,479.16,300.0,468.7614,468.8788,468.7614,468.8788,300.0
2024-03-28 12:55:00,479.45,479.45,479.25,479.38,826.0,469.1626,469.1626,468.9669,469.0941,826.0
2024-03-28 13:00:00,479.73,479.84,479.35,479.35,1122.0,469.4366,469.5442,469.0647,469.0647,1122.0
2024-03-28 13:05:00,479.11,479.45,479.11,479.45,400.0,468.8299,469.1626,468.8299,469.1626,400.0
2024-03-28 13:10:00,479.38,479.82,479.28,479.28,2400.0,469.0941,469.5246,468.9962,468.9962,2400.0
2024-03-28 13:15:00,479.28,479.28,479.28,479.28,0.0,468.9962,468.9962,468.9962,468.9962,0.0
2024-03-28 13:20:00,479.2,479.22,479.0,479.12,2314.0,468.9179,468.9375,468.7222,468.8397,2314.0
2024-03-28 13:25:00,479.12,479.12,478.79,478.79,854.0,468.8397,468.8397,468.5167,468.5167,854.0
2024-03-28 13:30:00,478.76,478.94,478.58,478.73,834.0,468.4874,468.6635,468.3112,468.458,834.0
2024-03-28 13:35:00,478.73,478.74,478.2,478.39,2029.0,468.458,468.4678,467.9394,468.1253,2029.0
2024-03-28 13:40:00,478.54,478.55,478.09,478.25,1137.0,468.2721,468.2819,467.8318,467.9883,1137.0
2024-03-28 13:45:00,478.51,478.73,478.35,478.35,30300.0,468.2428,468.458,468.0862,468.0862,30300.0
2024-03-28 13:50:00,478.8,479.12,478.58,478.75,2002.0,468.5265,468.8397,468.3112,468.4776,2002.0
2024-03-28 13:55:00,478.35,478.61,478.35,478.61,200.0,468.0862,468.3406,468.0862,468.3406,200.0
2024-03-28 14:00:00,478.6,479.09,478.54,479.09,2208.0,468.3308,468.8103,468.2721,468.8103,2208.0
2024-03-28 14:05:00,479.0,479.12,478.72,479.12,900.0,468.7222,468.8397,468.4482,468.8397,900.0
2024-03-28 14:10:00,479.15,479.15,478.74,478.92,1445.0,468.869,468.869,468.4678,468.644,1445.0
2024-03-28 14:15:00,478.75,478.75,478.29,478.29,2093.0,468.4776,468.4776,468.0275,468.0275,2093.0
2024-03-28 14:20:00,478.29,478.39,478.14,478.35,1103.0,468.0275,468.1253,467.8807,468.0862,1103.0
2024-03-28 14:25:00,478.49,478.69,478.27,478.61,1154.0,468.2232,468.4189,468.0079,468.3406,1154.0
2024-03-28 14:30:00,478.56,478.56,478.1,478.28,1179.0,468.2917,468.2917,467.8415,468.0177,1179.0
2024-03-28 14:35:00,478.41,478.61,478.41,478.47,400.0,468.1449,468.3406,468.1449,468.2036,400.0
2024-03-28 14:40:00,478.47,478.47,478.0,478.08,2868.0,468.2036,468.2036,467.7437,467.822,2868.0
2024-03-28 14:45:00,478.16,478.16,478.16,478.16,500.0,467.9003,467.9003,467.9003,467.9003,500.0
2024-03-28 14:50:00,478.08,478.45,478.03,478.45,804.0,467.822,468.184,467.7731,468.184,804.0
2024-03-28 14:55:00,478.45,478.87,478.12,478.73,1969.0,468.184,468.595,467.8611,468.458,1969.0
2024-03-28 15:00:00,478.85,478.87,478.62,478.76,1850.0,468.5755,468.595,468.3504,468.4874,1850.0
2024-03-28 15:05:00,478.91,479.26,478.91,479.26,1854.0,468.6342,468.9767,468.6342,468.9767,1854.0
2024-03-28 15:10:00,479.26,479.57,479.19,479.19,13238.0,468.9767,469.28,468.9082,468.9082,13238.0
2024-03-28 15:15:00,478.91,479.17,478.86,478.86,772.0,468.6342,468.8886,468.5852,468.5852,772.0
2024-03-28 15:20:00,479.13,479.13,478.84,478.86,1245.0,468.8494,468.8494,468.5657,468.5852,1245.0
2024-03-28 15:25:00,479.0,479.57,479.0,479.31,7128.0,468.7222,469.28,468.7222,469.0256,7128.0
2024-03-28 15:30:00,479.29,479.38,479.1,479.38,3525.0,469.006,469.0941,468.8201,469.0941,3525.0
2024-03-28 15:35:00,479.29,479.37,479.08,479.1,1478.0,469.006,469.0843,468.8005,468.8201,1478.0
2024-03-28 15:40:00,479.38,479.72,479.38,479.61,3710.0,469.0941,469.4268,469.0941,469.3191,3710.0
2024-03-28 15:45:00,479.63,479.63,479.24,479.32,2526.0,469.3387,469.3387,468.9571,469.0354,2526.0
2024-03-28 15:50:00,479.11,479.13,478.34,478.75,4931.0,468.8299,468.8494,468.0764,468.4776,4931.0
2024-03-28 15:55:00,478.78,479.71,478.45,478.45,29811.0,468.507,469.417,468.184,468.184,29811.0
2024-04-01 09:30:00,477.91,478.82,477.1,478.28,12559.0,467.6556,468.5461,466.863,468.0177,12559.0
2024-04-01 09:35:00,476.99,476.99,475.53,476.5,1476.0,466.7554,466.7554,465.3267,466.2759,1476.0
2024-04-01 09:40:00,476.62,476.64,475.43,475.44,4339.0,466.3933,466.4129,465.2288,465.2386,4339.0
2024-04-01 09:45:00,475.74,475.74,475.15,475.15,805.0,465.5322,465.5322,464.9548,464.9548,805.0
2024-04-01 09:50:00,475.39,475.39,474.91,475.0,1672.0,465.1897,465.1897,464.72,464.8081,1672.0
2024-04-01 09:55:00,474.95,475.95,474.95,475.09,2509.0,464.7591,465.7377,464.7591,464.8961,2509.0
2024-04-01 10:00:00,475.01,475.75,475.01,475.63,2178.0,464.8178,465.542,464.8178,465.4245,2178.0
2024-04-01 10:05:00,475.53,475.59,475.0,475.15,1701.0,465.3267,465.3854,464.8081,464.9548,1701.0
2024-04-01 10:10:00,475.69,475.7,475.22,475.44,1601.0,465.4833,465.493,465.0233,465.2386,1601.0
2024-04-01 10:15:00,475.15,475.16,472.83,473.45,18703.0,464.9548,464.9646,462.6846,463.2913,18703.0
2024-04-01 10:20:00,473.63,473.84,473.27,473.67,1355.0,463.4675,463.673,463.1152,463.5066,1355.0
2024-04-01 10:25:00,474.05,474.16,473.34,473.44,2578.0,463.8784,463.9861,463.1837,463.2815,2578.0
2024-04-01 10:30:00,473.01,473.1,472.67,472.67,5336.0,462.8608,462.9488,462.5281,462.5281,5336.0
2024-04-01 10:35:00,472.51,472.59,471.91,471.91,9094.0,462.3715,462.4498,461.7844,461.7844,9094.0
2024-04-01 10:40:00,472.12,472.2,471.86,471.86,702.0,461.9899,462.0681,461.7354,461.7354,702.0
2024-04-01 10:45:00,471.8,471.8,470.96,471.61,2994.0,461.6767,461.6767,460.8547,461.4908,2994.0
2024-04-01 10:50:00,471.67,471.85,471.04,471.05,2561.0,461.5495,461.7257,460.933,460.9428,2561.0
2024-04-01 10:55:00,471.15,471.81,471.15,471.8,961.0,461.0407,461.6865,461.0407,461.6767,961.0
2024-04-01 11:00:00,471.8,472.52,471.8,472.06,1714.0,461.6767,462.3813,461.6767,461.9311,1714.0
2024-04-01 11:05:00,472.06,472.09,471.68,471.68,1732.0,461.9311,461.9605,461.5593,461.5593,1732.0
2024-04-01 11:10:00,472.0,472.51,471.9,472.36,8514.0,461.8724,462.3715,461.7746,462.2247,8514.0
2024-04-01 11:15:00,472.37,472.89,472.37,472.44,4072.0,462.2345,462.7433,462.2345,462.303,4072.0
2024-04-01 11:20:00,472.69,473.11,472.69,473.11,604.0,462.5476,462.9586,462.5476,462.9586,604.0
2024-04-01 11:25:00,473.08,473.39,473.0,473.12,2695.0,462.9293,463.2326,462.851,462.9684,2695.0
2024-04-01 11:30:00,473.11,473.11,472.34,472.67,2468.0,462.9586,462.9586,462.2051,462.5281,2468.0
2024-04-01 11:35:00,472.54,472.57,472.28,472.5,1494.0,462.4008,462.4302,462.1464,462.3617,1494.0
2024-04-01 11:40:00,472.31,472.53,472.26,472.38,2129.0,462.1758,462.3911,462.1269,462.2443,2129.0
2024-04-01 11:45:00,472.38,472.38,472.25,472.29,1133.0,462.2443,462.2443,462.1171,462.1562,1133.0
2024-04-01 11:50:00,472.24,472.26,471.81,471.99,2374.0,462.1073,462.1269,461.6865,461.8626,2374.0
2024-04-01 11:55:00,471.99,472.5,471.95,472.43,2399.0,461.8626,462.3617,461.8235,462.2932,2399.0
2024-04-01 12:00:00,472.0,472.05,471.9,471.95,1346.0,461.8724,461.9214,461.7746,461.8235,1346.0
2024-04-01 12:05:00,472.04,472.29,471.68,471.75,13087.0,461.9116,462.1562,461.5593,461.6278,13087.0
2024-04-01 12:10:00,471.72,471.72,471.11,471.12,2383.0,461.5984,461.5984,461.0015,461.0113,2383.0
2024-04-01 12:15:00,471.26,471.4,471.21,471.25,1729.0,461.1483,461.2853,461.0994,461.1385,1729.0
2024-04-01 12:20:00,471.12,471.41,470.92,471.12,2851.0,461.0113,461.2951,460.8156,461.0113,2851.0
2024-04-01 12:25:00,471.31,471.58,471.3,471.37,1589.0,461.1972,461.4614,461.1875,461.256,1589.0
2024-04-01 12:30:00,471.56,472.03,471.56,472.03,1245.0,461.4419,461.9018,461.4419,461.9018,1245.0
2024-04-01 12:35:00,472.02,472.78,471.9,472.77,2020.0,461.892,462.6357,461.7746,462.6259,2020.0
2024-04-01 12:40:00,472.62,473.13,472.57,472.81,2804.0,462.4791,462.9782,462.4302,462.6651,2804.0
2024-04-01 12:45:00,473.18,473.5,473.18,473.5,3951.0,463.0271,463.3402,463.0271,463.3402,3951.0
2024-04-01 12:50:00,473.4,473.9,473.32,473.33,3176.0,463.2424,463.7317,463.1641,463.1739,3176.0
2024-04-01 12:55:00,473.39,473.55,473.38,473.55,723.0,463.2326,463.3892,463.2228,463.3892,723.0
2024-04-01 13:00:00,473.55,473.8,473.4,473.41,1929.0,463.3892,463.6338,463.2424,463.2522,1929.0
2024-04-01 13:05:00,473.22,473.7,473.22,473.55,1391.0,463.0663,463.536,463.0663,463.3892,1391.0
2024-04-01 13:10:00,473.74,473.74,473.59,473.7,1343.0,463.5751,463.5751,463.4283,463.536,1343.0
2024-04-01 13:15:00,473.7,473.73,473.44,473.44,983.0,463.536,463.5653,463.2815,463.2815,983.0
2024-04-01 13:20:00,473.37,473.49,473.36,473.48,503.0,463.213,463.3305,463.2033,463.3207,503.0
2024-04-01 13:25:00,473.37,474.18,473.37,474.1,2946.0,463.213,464.0057,463.213,463.9274,2946.0
2024-04-01 13:30:00,473.96,474.2,473.86,474.06,2468.0,463.7904,464.0252,463.6925,463.8882,2468.0
2024-04-01 13:35:00,474.06,474.06,473.58,473.58,1859.0,463.8882,463.8882,463.4185,463.4185,1859.0
2024-04-01 13:40:00,473.26,473.52,473.26,473.52,625.0,463.1054,463.3598,463.1054,463.3598,625.0
2024-04-01 13:45:00,473.62,473.62,472.96,472.96,3011.0,463.4577,463.4577,462.8118,462.8118,3011.0
2024-04-01 13:50:00,473.28,473.44,473.28,473.37,860.0,463.125,463.2815,463.125,463.213,860.0
2024-04-01 13:55:00,473.37,473.37,472.95,472.95,1494.0,463.213,463.213,462.8021,462.8021,1494.0
2024-04-01 14:00:00,472.86,473.01,472.86,473.0,1190.0,462.714,462.8608,462.714,462.851,1190.0
2024-04-01 14:05:00,473.0,473.21,472.84,473.11,4666.0,462.851,463.0565,462.6944,462.9586,4666.0
2024-04-01 14:10:00,472.91,472.95,472.91,472.95,326.0,462.7629,462.8021,462.7629,462.8021,326.0
2024-04-01 14:15:00,473.17,473.58,473.17,473.32,3312.0,463.0173,463.4185,463.0173,463.1641,3312.0
2024-04-01 14:20:00,473.32,473.32,473.08,473.26,1519.0,463.1641,463.1641,462.9293,463.1054,1519.0
2024-04-01 14:25:00,473.2,473.3,473.2,473.21,1925.0,463.0467,463.1445,463.0467,463.0565,1925.0
2024-04-01 14:30:00,473.14,473.14,472.98,472.98,800.0,462.988,462.988,462.8314,462.8314,800.0
2024-04-01 14:35:00,472.94,472.94,472.6,472.6,801.0,462.7923,462.7923,462.4596,462.4596,801.0
2024-04-01 14:40:00,472.74,473.0,472.67,472.78,2865.0,462.5966,462.851,462.5281,462.6357,2865.0
2024-04-01 14:45:00,472.82,472.96,472.75,472.77,1774.0,462.6748,462.8118,462.6063,462.6259,1774.0
2024-04-01 14:50:00,472.69,473.03,472.61,472.69,3060.0,462.5476,462.8803,462.4693,462.5476,3060.0
2024-04-01 14:55:00,472.89,472.89,472.48,472.48,883.0,462.7433,462.7433,462.3421,462.3421,883.0
2024-04-01 15:00:00,472.5,473.12,472.5,472.97,3363.0,462.3617,462.9684,462.3617,462.8216,3363.0
2024-04-01 15:05:00,472.83,473.11,472.82,472.95,1500.0,462.6846,462.9586,462.6748,462.8021,1500.0
2024-04-01 15:10:00,472.95,472.95,472.5,472.85,2743.0,462.8021,462.8021,462.3617,462.7042,2743.0
2024-04-01 15:15:00,472.73,472.9,472.55,472.69,1388.0,462.5868,462.7531,462.4106,462.5476,1388.0
2024-04-01 15:20:00,472.56,472.86,472.54,472.86,1873.0,462.4204,462.714,462.4008,462.714,1873.0
2024-04-01 15:25:00,472.9,472.9,472.3,472.44,3202.0,462.7531,462.7531,462.166,462.303,3202.0
2024-04-01 15:30:00,472.67,472.97,472.36,472.67,5194.0,462.5281,462.8216,462.2247,462.5281,5194.0
2024-04-01 15:35:00,472.81,472.9,472.38,472.62,4038.0,462.6651,462.7531,462.2443,462.4791,4038.0
2024-04-01 15:40:00,472.65,473.01,472.45,472.46,11006.0,462.5085,462.8608,462.3128,462.3226,11006.0
2024-04-01 15:45:00,472.53,472.72,472.18,472.4,5367.0,462.3911,462.577,462.0486,462.2639,5367.0
2024-04-01 15:50:00,472.18,472.18,471.63,471.83,11740.0,462.0486,462.0486,461.5104,461.7061,11740.0
2024-04-01 15:55:00,471.95,472.0,470.92,471.04,52450.0,461.8235,461.8724,460.8156,460.933,52450.0
2024-04-02 09:30:00,472.09,473.99,472.0,472.75,9339.0,461.9605,463.8197,461.8724,462.6063,9339.0
2024-04-02 09:35:00,472.75,472.77,470.84,471.79,5592.0,462.6063,462.6259,460.7373,461.6669,5592.0
2024-04-02 09:40:00,472.09,472.15,471.77,472.15,3772.0,461.9605,462.0192,461.6474,462.0192,3772.0
2024-04-02 09:45:00,472.09,472.37,470.93,471.44,3755.0,461.9605,462.2345,460.8254,461.3244,3755.0
2024-04-02 09:50:00,471.05,471.47,470.72,471.14,2094.0,460.9428,461.3538,460.6199,461.0309,2094.0
2024-04-02 09:55:00,471.03,471.39,470.59,471.08,1783.0,460.9232,461.2755,460.4927,460.9722,1783.0
2024-04-02 10:00:00,470.56,470.65,470.04,470.04,2993.0,460.4633,460.5514,459.9545,459.9545,2993.0
2024-04-02 10:05:00,470.25,470.3,469.08,469.08,2145.0,460.16,460.2089,459.0151,459.0151,2145.0
2024-04-02 10:10:00,469.17,469.71,468.45,468.46,7462.0,459.1032,459.6316,458.3986,458.4084,7462.0
2024-04-02 10:15:00,468.66,469.17,468.65,468.84,2468.0,458.6041,459.1032,458.5943,458.7802,2468.0
2024-04-02 10:20:00,469.04,469.07,468.3,468.3,3300.0,458.9759,459.0053,458.2518,458.2518,3300.0
2024-04-02 10:25:00,467.83,467.99,467.68,467.69,2945.0,457.7919,457.9485,457.6451,457.6549,2945.0
2024-04-02 10:30:00,468.11,468.11,467.59,468.03,1840.0,458.0659,458.0659,457.5571,457.9876,1840.0
2024-04-02 10:35:00,467.84,469.43,467.84,469.43,1621.0,457.8017,459.3576,457.8017,459.3576,1621.0
2024-04-02 10:40:00,469.43,469.43,468.82,468.82,4295.0,459.3576,459.3576,458.7607,458.7607,4295.0
2024-04-02 10:45:00,469.06,469.86,469.06,469.7,2488.0,458.9955,459.7784,458.9955,459.6218,2488.0
2024-04-02 10:50:00,469.7,470.14,469.28,469.29,3734.0,459.6218,460.0523,459.2108,459.2206,3734.0
2024-04-02 10:55:00,469.29,469.48,469.18,469.48,3189.0,459.2206,459.4065,459.1129,459.4065,3189.0
2024-04-02 11:00:00,469.53,469.53,468.95,468.98,1911.0,459.4554,459.4554,458.8879,458.9172,1911.0
2024-04-02 11:05:00,468.97,470.14,468.96,469.86,6652.0,458.9074,460.0523,458.8977,459.7784,6652.0
2024-04-02 11:10:00,469.87,470.31,469.73,470.08,3769.0,459.7881,460.2187,459.6511,459.9936,3769.0
2024-04-02 11:15:00,470.27,470.27,468.84,468.89,2900.0,460.1796,460.1796,458.7802,458.8292,2900.0
2024-04-02 11:20:00,468.92,469.26,468.83,468.89,2970.0,458.8585,459.1912,458.7705,458.8292,2970.0
2024-04-02 11:25:00,468.78,469.12,468.56,469.03,5261.0,458.7215,459.0542,458.5062,458.9662,5261.0
2024-04-02 11:30:00,469.03,469.98,468.81,469.91,3381.0,458.9662,459.8958,458.7509,459.8273,3381.0
2024-04-02 11:35:00,469.98,469.98,468.84,468.84,4217.0,459.8958,459.8958,458.7802,458.7802,4217.0
2024-04-02 11:40:00,468.63,469.16,468.28,468.35,2101.0,458.5747,459.0934,458.2323,458.3008,2101.0
2024-04-02 11:45:00,468.09,468.09,468.09,468.09,200.0,458.0463,458.0463,458.0463,458.0463,200.0
2024-04-02 11:50:00,468.34,469.06,468.34,468.73,2700.0,458.291,458.9955,458.291,458.6726,2700.0
2024-04-02 11:55:00,468.69,468.71,467.77,468.11,2556.0,458.6335,458.653,457.7332,458.0659,2556.0
2024-04-02 12:00:00,468.23,468.37,467.84,468.2,1300.0,458.1833,458.3203,457.8017,458.154,1300.0
2024-04-02 12:05:00,468.23,468.26,468.0,468.09,1401.0,458.1833,458.2127,457.9583,458.0463,1401.0
2024-04-02 12:10:00,467.77,467.99,467.77,467.89,500.0,457.7332,457.9485,457.7332,457.8506,500.0
2024-04-02 12:15:00,467.89,468.51,467.52,468.16,4247.0,457.8506,458.4573,457.4886,458.1148,4247.0
2024-04-02 12:20:00,468.14,468.14,467.93,467.93,823.0,458.0953,458.0953,457.8898,457.8898,823.0
2024-04-02 12:25:00,467.8,467.89,467.8,467.89,600.0,457.7626,457.8506,457.7626,457.8506,600.0
2024-04-02 12:30:00,467.78,467.78,467.45,467.47,3431.0,457.743,457.743,457.4201,457.4396,3431.0
2024-04-02 12:35:00,467.61,468.01,467.61,468.0,1428.0,457.5766,457.968,457.5766,457.9583,1428.0
2024-04-02 12:40:00,467.77,467.77,467.7,467.74,900.0,457.7332,457.7332,457.6647,457.7038,900.0
2024-04-02 12:45:00,467.77,468.0,467.3,467.46,3564.0,457.7332,457.9583,457.2733,457.4298,3564.0
2024-04-02 12:50:00,467.43,467.5,467.2,467.42,2266.0,457.4005,457.469,457.1754,457.3907,2266.0
2024-04-02 12:55:00,467.35,467.58,467.14,467.58,1457.0,457.3222,457.5473,457.1167,457.5473,1457.0
2024-04-02 13:00:00,467.71,467.72,467.18,467.22,1400.0,457.6745,457.6843,457.1559,457.195,1400.0
2024-04-02 13:05:00,467.21,467.38,467.09,467.1,1029.0,457.1852,457.3516,457.0678,457.0776,1029.0
2024-04-02 13:10:00,467.17,467.31,467.16,467.17,1130.0,457.1461,457.2831,457.1363,457.1461,1130.0
2024-04-02 13:15:00,467.2,467.29,467.19,467.2,792.0,457.1754,457.2635,457.1656,457.1754,792.0
2024-04-02 13:20:00,467.17,467.25,466.36,466.53,3134.0,457.1461,457.2244,456.3534,456.5198,3134.0
2024-04-02 13:25:00,466.79,467.0,466.79,467.0,1552.0,456.7742,456.9797,456.7742,456.9797,1552.0
2024-04-02 13:30:00,466.71,466.75,466.0,466.04,2637.0,456.6959,456.7351,456.0012,456.0403,2637.0
2024-04-02 13:35:00,466.1,466.22,465.78,466.22,1702.0,456.099,456.2165,455.7859,456.2165,1702.0
2024-04-02 13:40:00,466.56,466.68,466.53,466.54,1200.0,456.5492,456.6666,456.5198,456.5296,1200.0
2024-04-02 13:45:00,466.6,467.26,466.54,466.87,2549.0,456.5883,457.2341,456.5296,456.8525,2549.0
2024-04-02 13:50:00,467.14,467.15,466.99,467.06,700.0,457.1167,457.1265,456.9699,457.0384,700.0
2024-04-02 13:55:00,467.2,467.2,466.27,466.31,2450.0,457.1754,457.1754,456.2654,456.3045,2450.0
2024-04-02 14:00:00,466.3,466.3,465.87,465.97,4691.0,456.2947,456.2947,455.874,455.9718,4691.0
2024-04-02 14:05:00,466.0,466.55,466.0,466.55,2813.0,456.0012,456.5394,456.0012,456.5394,2813.0
2024-04-02 14:10:00,466.33,466.34,466.33,466.34,400.0,456.3241,456.3339,456.3241,456.3339,400.0
2024-04-02 14:15:00,466.36,466.36,465.27,465.52,5735.0,456.3534,456.3534,455.2868,455.5315,5735.0
2024-04-02 14:20:00,465.51,465.71,465.36,465.4,943.0,455.5217,455.7174,455.3749,455.414,943.0
2024-04-02 14:25:00,465.55,465.82,465.01,465.69,3304.0,455.5608,455.825,455.0324,455.6978,3304.0
2024-04-02 14:30:00,465.97,466.1,465.78,466.1,1209.0,455.9718,456.099,455.7859,456.099,1209.0
2024-04-02 14:35:00,465.91,466.1,465.9,466.1,1433.0,455.9131,456.099,455.9033,456.099,1433.0
2024-04-02 14:40:00,466.11,466.12,465.28,465.42,2896.0,456.1088,456.1186,455.2966,455.4336,2896.0
2024-04-02 14:45:00,465.38,465.59,465.38,465.59,317.0,455.3945,455.6,455.3945,455.6,317.0
2024-04-02 14:50:00,465.62,466.17,465.62,466.07,1927.0,455.6293,456.1675,455.6293,456.0697,1927.0
2024-04-02 14:55:00,466.1,466.2,465.95,466.03,7708.0,456.099,456.1969,455.9522,456.0305,7708.0
2024-04-02 15:00:00,466.06,466.36,465.93,466.01,7078.0,456.0599,456.3534,455.9327,456.011,7078.0
2024-04-02 15:05:00,466.02,466.77,466.02,466.4,7559.0,456.0207,456.7547,456.0207,456.3926,7559.0
2024-04-02 15:10:00,466.46,467.11,466.36,467.11,12781.0,456.4513,457.0874,456.3534,457.0874,12781.0
2024-04-02 15:15:00,467.11,467.3,466.96,467.16,11426.0,457.0874,457.2733,456.9406,457.1363,11426.0
2024-04-02 15:20:00,467.1,467.21,466.89,466.97,6720.0,457.0776,457.1852,456.8721,456.9504,6720.0
2024-04-02 15:25:00,467.05,467.32,467.04,467.15,2083.0,457.0286,457.2929,457.0189,457.1265,2083.0
2024-04-02 15:30:00,467.15,467.15,466.81,467.06,3181.0,457.1265,457.1265,456.7938,457.0384,3181.0
2024-04-02 15:35:00,466.89,467.28,466.63,466.64,3427.0,456.8721,457.2537,456.6177,456.6274,3427.0
2024-04-02 15:40:00,466.49,466.95,466.27,466.94,3737.0,456.4807,456.9308,456.2654,456.921,3737.0
2024-04-02 15:45:00,466.73,466.99,466.64,466.99,3906.0,456.7155,456.9699,456.6274,456.9699,3906.0
2024-04-02 15:50:00,467.06,467.32,466.29,466.58,8415.0,457.0384,457.2929,456.285,456.5687,8415.0
2024-04-02 15:55:00,466.49,466.88,465.87,466.37,55973.0,456.4807,456.8623,455.874,456.3632,55973.0
2024-04-03 09:30:00,465.33,467.6,465.33,467.6,14147.0,455.3456,457.5668,455.3456,457.5668,14147.0
2024-04-03 09:35:00,465.94,465.99,463.88,463.96,2011.0,455.9425,455.9914,453.9267,454.0049,2011.0
2024-04-03 09:40:00,464.91,464.91,463.91,464.44,1204.0,454.9346,454.9346,453.956,454.4746,1204.0
2024-04-03 09:45:00,464.92,464.92,462.0,463.43,6044.0,454.9443,454.9443,452.087,453.4863,6044.0
2024-04-03 09:50:00,463.53,463.54,460.8,460.8,17832.0,453.5842,453.594,450.9127,450.9127,17832.0
2024-04-03 09:55:00,460.86,461.25,459.3,459.46,45864.0,450.9715,451.3531,449.4449,449.6015,45864.0
2024-04-03 10:00:00,459.46,459.73,457.69,458.32,12952.0,449.6015,449.8657,447.8695,448.486,12952.0
2024-04-03 10:05:00,458.29,459.61,457.68,459.37,10588.0,448.4566,449.7483,447.8597,449.5134,10588.0
2024-04-03 10:10:00,459.46,459.46,458.09,458.13,2954.0,449.6015,449.6015,448.2609,448.3,2954.0
2024-04-03 10:15:00,457.9,459.46,457.9,458.92,3758.0,448.075,449.6015,448.075,449.0731,3758.0
2024-04-03 10:20:00,458.93,459.35,458.28,458.62,3458.0,449.0829,449.4939,448.4468,448.7795,3458.0
2024-04-03 10:25:00,458.41,458.55,457.79,457.84,5291.0,448.574,448.711,447.9673,448.0163,5291.0
2024-04-03 10:30:00,457.9,458.36,457.86,457.87,6138.0,448.075,448.5251,448.0358,448.0456,6138.0
2024-04-03 10:35:00,458.21,458.52,458.02,458.52,3245.0,448.3783,448.6817,448.1924,448.6817,3245.0
2024-04-03 10:40:00,458.42,459.09,458.42,459.09,1009.0,448.5838,449.2394,448.5838,449.2394,1009.0
2024-04-03 10:45:00,459.69,460.09,459.4,459.89,5253.0,449.8266,450.218,449.5428,450.0223,5253.0
2024-04-03 10:50:00,459.88,460.0,459.51,459.87,3700.0,450.0125,450.1299,449.6504,450.0027,3700.0
2024-04-03 10:55:00,459.91,460.0,459.55,459.55,4073.0,450.0418,450.1299,449.6896,449.6896,4073.0
2024-04-03 11:00:00,459.3,460.0,458.98,459.79,3330.0,449.4449,450.1299,449.1318,449.9244,3330.0
2024-04-03 11:05:00,459.59,459.77,459.23,459.77,1053.0,449.7287,449.9048,449.3764,449.9048,1053.0
2024-04-03 11:10:00,459.58,459.89,459.3,459.66,1864.0,449.7189,450.0223,449.4449,449.7972,1864.0
2024-04-03 11:15:00,459.64,459.64,459.1,459.1,3235.0,449.7776,449.7776,449.2492,449.2492,3235.0
2024-04-03 11:20:00,459.07,459.59,459.06,459.31,8737.0,449.2199,449.7287,449.2101,449.4547,8737.0
2024-04-03 11:25:00,459.05,459.05,458.22,458.4,2415.0,449.2003,449.2003,448.3881,448.5642,2415.0
2024-04-03 11:30:00,458.62,459.05,458.3,458.82,2557.0,448.7795,449.2003,448.4664,448.9752,2557.0
2024-04-03 11:35:00,458.93,459.04,458.59,458.59,1228.0,449.0829,449.1905,448.7502,448.7502,1228.0
2024-04-03 11:40:00,458.65,458.65,458.2,458.21,3226.0,448.8089,448.8089,448.3685,448.3783,3226.0
2024-04-03 11:45:00,458.2,458.65,458.0,458.0,3249.0,448.3685,448.8089,448.1728,448.1728,3249.0
2024-04-03 11:50:00,458.03,458.42,457.94,458.42,1029.0,448.2022,448.5838,448.1141,448.5838,1029.0
2024-04-03 11:55:00,458.43,458.43,457.85,458.14,1263.0,448.5936,448.5936,448.026,448.3098,1263.0
2024-04-03 12:00:00,458.54,458.55,458.19,458.36,2483.0,448.7012,448.711,448.3588,448.5251,2483.0
2024-04-03 12:05:00,458.18,458.62,458.16,458.34,1786.0,448.349,448.7795,448.3294,448.5055,1786.0
2024-04-03 12:10:00,458.35,458.4,458.02,458.02,3251.0,448.5153,448.5642,448.1924,448.1924,3251.0
2024-04-03 12:15:00,458.22,458.23,457.5,457.81,6004.0,448.3881,448.3979,447.6836,447.9869,6004.0
2024-04-03 12:20:00,458.0,458.13,457.75,457.95,1983.0,448.1728,448.3,447.9282,448.1239,1983.0
2024-04-03 12:25:00,458.21,458.33,457.97,458.2,1209.0,448.3783,448.4957,448.1435,448.3685,1209.0
2024-04-03 12:30:00,458.35,458.35,458.17,458.32,1874.0,448.5153,448.5153,448.3392,448.486,1874.0
2024-04-03 12:35:00,458.25,458.41,458.12,458.28,3150.0,448.4175,448.574,448.2903,448.4468,3150.0
2024-04-03 12:40:00,458.3,458.38,458.14,458.31,1020.0,448.4664,448.5447,448.3098,448.4762,1020.0
2024-04-03 12:45:00,458.42,458.74,458.41,458.73,1668.0,448.5838,448.897,448.574,448.8872,1668.0
2024-04-03 12:50:00,458.85,459.05,458.69,459.05,7261.0,449.0046,449.2003,448.848,449.2003,7261.0
2024-04-03 12:55:00,458.92,459.05,458.79,458.88,3743.0,449.0731,449.2003,448.9459,449.0339,3743.0
2024-04-03 13:00:00,458.87,459.01,458.65,458.75,2371.0,449.0242,449.1612,448.8089,448.9067,2371.0
2024-04-03 13:05:00,458.85,458.92,458.68,458.79,2430.0,449.0046,449.0731,448.8382,448.9459,2430.0
2024-04-03 13:10:00,458.9,459.0,458.73,458.77,3057.0,449.0535,449.1514,448.8872,448.9263,3057.0
2024-04-03 13:15:00,458.93,459.0,458.52,458.53,4806.0,449.0829,449.1514,448.6817,448.6915,4806.0
2024-04-03 13:20:00,458.44,458.78,458.44,458.74,1425.0,448.6034,448.9361,448.6034,448.897,1425.0
2024-04-03 13:25:00,458.74,458.86,458.65,458.79,966.0,448.897,449.0144,448.8089,448.9459,966.0
2024-04-03 13:30:00,458.79,458.87,458.61,458.75,1300.0,448.9459,449.0242,448.7697,448.9067,1300.0
2024-04-03 13:35:00,458.76,459.0,458.74,459.0,815.0,448.9165,449.1514,448.897,449.1514,815.0
2024-04-03 13:40:00,458.97,459.14,458.81,459.02,13306.0,449.122,449.2884,448.9654,449.1709,13306.0
2024-04-03 13:45:00,458.88,458.93,458.76,458.93,725.0,449.0339,449.0829,448.9165,449.0829,725.0
2024-04-03 13:50:00,458.89,458.89,458.66,458.66,3112.0,449.0437,449.0437,448.8187,448.8187,3112.0
2024-04-03 13:55:00,458.73,458.73,458.35,458.35,1971.0,448.8872,448.8872,448.5153,448.5153,1971.0
2024-04-03 14:00:00,458.37,458.62,458.37,458.56,1760.0,448.5349,448.7795,448.5349,448.7208,1760.0
2024-04-03 14:05:00,458.81,459.01,458.6,459.0,7130.0,448.9654,449.1612,448.76,449.1514,7130.0
2024-04-03 14:10:00,458.81,458.81,458.7,458.77,1210.0,448.9654,448.9654,448.8578,448.9263,1210.0
2024-04-03 14:15:00,459.0,459.0,458.62,458.72,1467.0,449.1514,449.1514,448.7795,448.8774,1467.0
2024-04-03 14:20:00,458.65,458.68,458.4,458.52,1847.0,448.8089,448.8382,448.5642,448.6817,1847.0
2024-04-03 14:25:00,458.52,458.52,457.64,457.74,3564.0,448.6817,448.6817,447.8206,447.9184,3564.0
2024-04-03 14:30:00,457.62,458.01,457.41,458.0,3608.0,447.801,448.1826,447.5955,448.1728,3608.0
2024-04-03 14:35:00,458.0,458.0,457.47,457.56,4997.0,448.1728,448.1728,447.6542,447.7423,4997.0
2024-04-03 14:40:00,457.73,457.73,457.45,457.45,4471.0,447.9086,447.9086,447.6346,447.6346,4471.0
2024-04-03 14:45:00,457.5,457.75,457.2,457.52,21503.0,447.6836,447.9282,447.39,447.7031,21503.0
2024-04-03 14:50:00,457.59,457.75,457.58,457.75,3674.0,447.7716,447.9282,447.7618,447.9282,3674.0
2024-04-03 14:55:00,457.75,457.75,457.33,457.4,6649.0,447.9282,447.9282,447.5172,447.5857,6649.0
2024-04-03 15:00:00,457.38,457.75,457.36,457.62,6615.0,447.5661,447.9282,447.5466,447.801,6615.0
2024-04-03 15:05:00,457.62,458.0,457.61,458.0,7125.0,447.801,448.1728,447.7912,448.1728,7125.0
2024-04-03 15:10:00,458.0,458.12,457.9,458.0,14487.0,448.1728,448.2903,448.075,448.1728,14487.0
2024-04-03 15:15:00,457.99,457.99,457.7,457.86,2690.0,448.163,448.163,447.8793,448.0358,2690.0
2024-04-03 15:20:00,457.9,457.98,457.25,457.25,5575.0,448.075,448.1533,447.4389,447.4389,5575.0
2024-04-03 15:25:00,457.25,457.33,457.16,457.18,1882.0,447.4389,447.5172,447.3509,447.3704,1882.0
2024-04-03 15:30:00,457.18,458.64,457.18,457.98,11291.0,447.3704,448.7991,447.3704,448.1533,11291.0
2024-04-03 15:35:00,458.06,458.11,457.93,458.0,10637.0,448.2315,448.2805,448.1043,448.1728,10637.0
2024-04-03 15:40:00,457.91,458.27,457.91,458.25,18607.0,448.0848,448.437,448.0848,448.4175,18607.0
2024-04-03 15:45:00,458.25,458.79,458.24,458.72,20659.0,448.4175,448.9459,448.4077,448.8774,20659.0
2024-04-03 15:50:00,458.65,458.67,457.73,457.9,15254.0,448.8089,448.8285,447.9086,448.075,15254.0
2024-04-03 15:55:00,457.89,457.89,456.81,457.01,95405.0,448.0652,448.0652,447.0084,447.2041,95405.0
2024-04-04 09:30:00,458.0,460.0,457.91,458.48,25546.0,448.1728,450.1299,448.0848,448.6425,25546.0
2024-04-04 09:35:00,458.62,458.86,457.26,457.83,3680.0,448.7795,449.0144,447.4487,448.0065,3680.0
2024-04-04 09:40:00,458.27,458.91,457.56,457.84,8959.0,448.437,449.0633,447.7423,448.0163,8959.0
2024-04-04 09:45:00,458.24,458.96,457.66,458.96,2901.0,448.4077,449.1122,447.8401,449.1122,2901.0
2024-04-04 09:50:00,458.89,459.1,458.57,458.8,7782.0,449.0437,449.2492,448.7306,448.9557,7782.0
2024-04-04 09:55:00,458.8,460.16,458.58,459.34,19860.0,448.9557,450.2865,448.7404,449.4841,19860.0
2024-04-04 10:00:00,459.34,460.0,459.27,459.39,10705.0,449.4841,450.1299,449.4156,449.533,10705.0
2024-04-04 10:05:00,459.62,459.72,459.14,459.49,8530.0,449.7581,449.8559,449.2884,449.6309,8530.0
2024-04-04 10:10:00,459.54,459.72,459.36,459.42,4709.0,449.6798,449.8559,449.5036,449.5624,4709.0
2024-04-04 10:15:00,459.37,459.65,459.12,459.19,3215.0,449.5134,449.7874,449.2688,449.3373,3215.0
2024-04-04 10:20:00,459.37,460.18,459.04,459.33,13353.0,449.5134,450.3061,449.1905,449.4743,13353.0
2024-04-04 10:25:00,459.32,459.35,458.72,458.72,3354.0,449.4645,449.4939,448.8774,448.8774,3354.0
2024-04-04 10:30:00,458.82,459.25,458.49,458.49,8807.0,448.9752,449.396,448.6523,448.6523,8807.0
2024-04-04 10:35:00,458.48,458.66,458.33,458.61,3824.0,448.6425,448.8187,448.4957,448.7697,3824.0
2024-04-04 10:40:00,458.64,459.25,458.63,459.21,26475.0,448.7991,449.396,448.7893,449.3569,26475.0
2024-04-04 10:45:00,459.23,459.49,459.15,459.22,6911.0,449.3764,449.6309,449.2982,449.3667,6911.0
2024-04-04 10:50:00,459.22,459.68,459.12,459.21,12658.0,449.3667,449.8168,449.2688,449.3569,12658.0
2024-04-04 10:55:00,459.31,460.11,459.31,459.98,7926.0,449.4547,450.2376,449.4547,450.1103,7926.0
2024-04-04 11:00:00,459.92,460.3,459.82,460.12,10329.0,450.0516,450.4235,449.9538,450.2473,10329.0
2024-04-04 11:05:00,460.0,460.25,459.88,460.13,7032.0,450.1299,450.3746,450.0125,450.2571,7032.0
2024-04-04 11:10:00,460.08,460.25,459.99,460.05,10209.0,450.2082,450.3746,450.1201,450.1788,10209.0
2024-04-04 11:15:00,460.05,460.44,460.01,460.3,12001.0,450.1788,450.5605,450.1397,450.4235,12001.0
2024-04-04 11:20:00,460.19,460.19,459.78,460.11,7451.0,450.3158,450.3158,449.9146,450.2376,7451.0
2024-04-04 11:25:00,460.11,460.25,459.88,459.95,14345.0,450.2376,450.3746,450.0125,450.081,14345.0
2024-04-04 11:30:00,460.0,460.07,459.79,460.05,12085.0,450.1299,450.1984,449.9244,450.1788,12085.0
2024-04-04 11:35:00,460.16,460.82,460.0,460.46,32340.0,450.2865,450.9323,450.1299,450.58,32340.0
2024-04-04 11:40:00,460.34,460.5,460.25,460.36,4219.0,450.4626,450.6192,450.3746,450.4822,4219.0
2024-04-04 11:45:00,460.34,460.43,460.15,460.15,2200.0,450.4626,450.5507,450.2767,450.2767,2200.0
2024-04-04 11:50:00,460.15,460.33,460.01,460.13,3248.0,450.2767,450.4528,450.1397,450.2571,3248.0
2024-04-04 11:55:00,460.16,460.24,459.59,459.6,3800.0,450.2865,450.3648,449.7287,449.7385,3800.0
2024-04-04 12:00:00,459.56,459.56,459.17,459.24,2566.0,449.6994,449.6994,449.3177,449.3862,2566.0
2024-04-04 12:05:00,459.5,459.59,459.39,459.39,2618.0,449.6406,449.7287,449.533,449.533,2618.0
2024-04-04 12:10:00,459.44,459.85,459.26,459.44,9317.0,449.5819,449.9831,449.4058,449.5819,9317.0
2024-04-04 12:15:00,459.5,459.64,459.02,459.02,1860.0,449.6406,449.7776,449.1709,449.1709,1860.0
2024-04-04 12:20:00,459.07,459.22,458.54,458.58,3297.0,449.2199,449.3667,448.7012,448.7404,3297.0
2024-04-04 12:25:00,458.67,458.67,457.88,457.88,3941.0,448.8285,448.8285,448.0554,448.0554,3941.0
2024-04-04 12:30:00,457.89,458.0,457.46,457.46,1988.0,448.0652,448.1728,447.6444,447.6444,1988.0
2024-04-04 12:35:00,457.27,457.95,457.27,457.8,1812.0,447.4585,448.1239,447.4585,447.9771,1812.0
2024-04-04 12:40:00,458.0,458.01,457.65,457.8,3063.0,448.1728,448.1826,447.8303,447.9771,3063.0
2024-04-04 12:45:00,457.78,457.8,457.64,457.7,2638.0,447.9575,447.9771,447.8206,447.8793,2638.0
2024-04-04 12:50:00,457.7,457.92,457.6,457.89,3049.0,447.8793,448.0945,447.7814,448.0652,3049.0
2024-04-04 12:55:00,458.0,458.0,457.61,457.77,2652.0,448.1728,448.1728,447.7912,447.9478,2652.0
2024-04-04 13:00:00,457.75,457.84,457.71,457.75,1952.0,447.9282,448.0163,447.8891,447.9282,1952.0
2024-04-04 13:05:00,457.81,457.89,457.61,457.67,3102.0,447.9869,448.0652,447.7912,447.8499,3102.0
2024-04-04 13:10:00,457.61,457.69,457.42,457.61,1500.0,447.7912,447.8695,447.6053,447.7912,1500.0
2024-04-04 13:15:00,457.46,457.46,457.18,457.33,800.0,447.6444,447.6444,447.3704,447.5172,800.0
2024-04-04 13:20:00,457.28,457.35,457.01,457.1,2188.0,447.4683,447.5368,447.2041,447.2921,2188.0
2024-04-04 13:25:00,457.09,457.5,457.06,457.4,6412.0,447.2824,447.6836,447.253,447.5857,6412.0
2024-04-04 13:30:00,457.29,457.29,456.92,456.92,3266.0,447.4781,447.4781,447.116,447.116,3266.0
2024-04-04 13:35:00,457.06,457.13,456.42,456.62,8563.0,447.253,447.3215,446.6267,446.8224,8563.0
2024-04-04 13:40:00,456.62,456.62,456.22,456.33,900.0,446.8224,446.8224,446.431,446.5387,900.0
2024-04-04 13:45:00,456.37,456.65,456.36,456.44,3446.0,446.5778,446.8518,446.568,446.6463,3446.0
2024-04-04 13:50:00,456.44,456.51,456.21,456.24,3066.0,446.6463,446.7148,446.4212,446.4506,3066.0
2024-04-04 13:55:00,455.96,456.17,455.6,455.97,3953.0,446.1766,446.3821,445.8243,446.1864,3953.0
2024-04-04 14:00:00,456.01,456.38,455.91,456.38,3412.0,446.2255,446.5876,446.1277,446.5876,3412.0
2024-04-04 14:05:00,456.38,456.38,455.9,455.93,4029.0,446.5876,446.5876,446.1179,446.1472,4029.0
2024-04-04 14:10:00,456.03,456.98,455.78,456.84,9293.0,446.2451,447.1747,446.0005,447.0377,9293.0
2024-04-04 14:15:00,456.81,457.12,456.41,456.63,9644.0,447.0084,447.3117,446.6169,446.8322,9644.0
2024-04-04 14:20:00,456.46,458.89,456.44,458.7,71683.0,446.6659,449.0437,446.6463,448.8578,71683.0
2024-04-04 14:25:00,458.66,458.78,457.58,458.09,24579.0,448.8187,448.9361,447.7618,448.2609,24579.0
2024-04-04 14:30:00,458.09,458.5,457.73,457.94,34165.0,448.2609,448.6621,447.9086,448.1141,34165.0
2024-04-04 14:35:00,458.1,462.66,458.09,461.99,68361.0,448.2707,452.7328,448.2609,452.0772,68361.0
2024-04-04 14:40:00,461.98,463.3,461.23,461.65,37379.0,452.0674,453.3591,451.3335,451.7445,37379.0
2024-04-04 14:45:00,461.77,464.65,461.49,462.52,46078.0,451.8619,454.6801,451.5879,452.5958,46078.0
2024-04-04 14:50:00,462.23,464.31,462.23,463.71,37877.0,452.3121,454.3474,452.3121,453.7603,37877.0
2024-04-04 14:55:00,463.9,463.9,462.19,462.51,13632.0,453.9462,453.9462,452.2729,452.5861,13632.0
2024-04-04 15:00:00,462.58,464.33,462.52,462.85,52602.0,452.6546,454.367,452.5958,452.9188,52602.0
2024-04-04 15:05:00,463.02,464.0,462.73,462.73,32821.0,453.0851,454.0441,452.8013,452.8013,32821.0
2024-04-04 15:10:00,463.02,463.09,462.07,462.81,21997.0,453.0851,453.1536,452.1555,452.8796,21997.0
2024-04-04 15:15:00,462.81,463.0,462.25,462.93,41248.0,452.8796,453.0655,452.3316,452.997,41248.0
2024-04-04 15:20:00,462.94,463.0,461.36,461.87,31260.0,453.0068,453.0655,451.4607,451.9598,31260.0
2024-04-04 15:25:00,461.87,461.87,460.56,460.79,14839.0,451.9598,451.9598,450.6779,450.903,14839.0
2024-04-04 15:30:00,460.98,461.86,460.65,460.99,29255.0,451.0889,451.95,450.766,451.0987,29255.0
2024-04-04 15:35:00,460.93,461.87,460.85,461.0,24123.0,451.04,451.9598,450.9617,451.1085,24123.0
2024-04-04 15:40:00,461.09,461.69,460.68,461.4,29853.0,451.1965,451.7837,450.7953,451.4999,29853.0
2024-04-04 15:45:00,461.37,461.48,460.0,460.21,49731.0,451.4705,451.5782,450.1299,450.3354,49731.0
2024-04-04 15:50:00,460.25,460.72,460.05,460.27,49331.0,450.3746,450.8345,450.1788,450.3941,49331.0
2024-04-04 15:55:00,460.41,460.41,459.07,459.48,136180.0,450.5311,450.5311,449.2199,449.6211,136180.0
2024-04-05 09:30:00,457.51,459.02,456.65,458.69,11459.0,447.6933,449.1709,446.8518,448.848,11459.0
2024-04-05 09:35:00,458.52,458.89,455.8,455.8,5089.0,448.6817,449.0437,446.02,446.02,5089.0
2024-04-05 09:40:00,457.04,457.04,454.92,455.76,2572.0,447.2334,447.2334,445.1589,445.9809,2572.0
2024-04-05 09:45:00,455.1,456.28,455.1,456.27,2927.0,445.3351,446.4897,445.3351,446.4799,2927.0
2024-04-05 09:50:00,455.94,456.31,455.46,455.62,1835.0,446.157,446.5191,445.6873,445.8439,1835.0
2024-04-05 09:55:00,455.18,455.35,454.8,455.34,3877.0,445.4133,445.5797,445.0415,445.5699,3877.0
2024-04-05 10:00:00,454.88,455.62,454.3,454.31,5194.0,445.1198,445.8439,444.5522,444.562,5194.0
2024-04-05 10:05:00,454.65,455.0,454.34,454.65,6743.0,444.8947,445.2372,444.5914,444.8947,6743.0
2024-04-05 10:10:00,454.65,454.91,453.07,453.22,4170.0,444.8947,445.1491,443.3486,443.4954,4170.0
2024-04-05 10:15:00,453.47,453.48,452.5,452.79,7900.0,443.74,443.7498,442.7908,443.0746,7900.0
2024-04-05 10:20:00,452.7,453.48,452.55,453.48,1819.0,442.9865,443.7498,442.8398,443.7498,1819.0
2024-04-05 10:25:00,453.48,453.87,453.37,453.63,6861.0,443.7498,444.1314,443.6422,443.8966,6861.0
2024-04-05 10:30:00,453.45,454.31,453.29,454.22,5689.0,443.7205,444.562,443.5639,444.4739,5689.0
2024-04-05 10:35:00,454.24,454.64,454.08,454.59,3363.0,444.4935,444.8849,444.3369,444.836,3363.0
2024-04-05 10:40:00,454.71,454.96,454.27,454.33,7133.0,444.9534,445.1981,444.5229,444.5816,7133.0
2024-04-05 10:45:00,454.33,454.53,454.18,454.26,6413.0,444.5816,444.7773,444.4348,444.5131,6413.0
2024-04-05 10:50:00,454.28,454.57,453.96,454.02,5450.0,444.5326,444.8164,444.2195,444.2782,5450.0
2024-04-05 10:55:00,454.06,454.07,453.39,453.41,5260.0,444.3174,444.3272,443.6617,443.6813,5260.0
2024-04-05 11:00:00,453.43,453.87,453.43,453.68,5693.0,443.7009,444.1314,443.7009,443.9455,5693.0
2024-04-05 11:05:00,453.7,454.34,453.63,453.63,10783.0,443.9651,444.5914,443.8966,443.8966,10783.0
2024-04-05 11:10:00,453.71,453.71,453.23,453.7,4994.0,443.9749,443.9749,443.5052,443.9651,4994.0
2024-04-05 11:15:00,453.67,453.9,453.25,453.78,4934.0,443.9357,444.1608,443.5247,444.0434,4934.0
2024-04-05 11:20:00,453.84,454.64,453.55,454.37,9283.0,444.1021,444.8849,443.8183,444.6207,9283.0
2024-04-05 11:25:00,454.63,454.91,454.34,454.72,5042.0,444.8751,445.1491,444.5914,444.9632,5042.0
2024-04-05 11:30:00,454.8,455.0,454.55,454.64,4649.0,445.0415,445.2372,444.7969,444.8849,4649.0
2024-04-05 11:35:00,454.52,454.92,454.32,454.77,4395.0,444.7675,445.1589,444.5718,445.0121,4395.0
2024-04-05 11:40:00,454.79,455.0,454.6,454.93,9211.0,445.0317,445.2372,444.8458,445.1687,9211.0
2024-04-05 11:45:00,455.0,455.0,454.78,454.78,10934.0,445.2372,445.2372,445.0219,445.0219,10934.0
2024-04-05 11:50:00,454.88,455.12,454.85,455.06,27629.0,445.1198,445.3546,445.0904,445.2959,27629.0
2024-04-05 11:55:00,455.06,455.5,454.99,455.46,27388.0,445.2959,445.7265,445.2274,445.6873,27388.0
2024-04-05 12:00:00,455.46,455.75,455.15,455.41,12284.0,445.6873,445.9711,445.384,445.6384,12284.0
2024-04-05 12:05:00,455.36,455.75,455.35,455.75,22684.0,445.5895,445.9711,445.5797,445.9711,22684.0
2024-04-05 12:10:00,455.72,455.95,455.72,455.95,13514.0,445.9417,446.1668,445.9417,446.1668,13514.0
2024-04-05 12:15:00,455.95,456.12,455.86,456.05,9795.0,446.1668,446.3332,446.0787,446.2647,9795.0
2024-04-05 12:20:00,456.02,456.12,455.67,455.75,9841.0,446.2353,446.3332,445.8928,445.9711,9841.0
2024-04-05 12:25:00,455.75,456.12,455.75,456.11,4377.0,445.9711,446.3332,445.9711,446.3234,4377.0
2024-04-05 12:30:00,456.12,456.12,455.63,455.95,5203.0,446.3332,446.3332,445.8537,446.1668,5203.0
2024-04-05 12:35:00,455.95,456.12,455.88,455.96,6445.0,446.1668,446.3332,446.0983,446.1766,6445.0
2024-04-05 12:40:00,455.83,456.12,455.83,455.88,4869.0,446.0494,446.3332,446.0494,446.0983,4869.0
2024-04-05 12:45:00,455.82,456.12,455.7,455.88,4529.0,446.0396,446.3332,445.9222,446.0983,4529.0
2024-04-05 12:50:00,455.88,456.35,455.88,456.35,4522.0,446.0983,446.5582,446.0983,446.5582,4522.0
2024-04-05 12:55:00,456.37,456.37,455.87,455.89,6552.0,446.5778,446.5778,446.0885,446.1081,6552.0
2024-04-05 13:00:00,455.96,456.04,455.83,456.02,5018.0,446.1766,446.2549,446.0494,446.2353,5018.0
2024-04-05 13:05:00,456.02,456.1,455.26,455.31,4076.0,446.2353,446.3136,445.4916,445.5405,4076.0
2024-04-05 13:10:00,455.14,455.23,454.81,454.81,3349.0,445.3742,445.4623,445.0513,445.0513,3349.0
2024-04-05 13:15:00,454.84,454.84,454.09,454.36,4315.0,445.0806,445.0806,444.3467,444.6109,4315.0
2024-04-05 13:20:00,454.36,455.12,454.03,454.95,4245.0,444.6109,445.3546,444.288,445.1883,4245.0
2024-04-05 13:25:00,454.99,455.0,454.62,454.83,2481.0,445.2274,445.2372,444.8654,445.0708,2481.0
2024-04-05 13:30:00,454.87,455.11,454.73,454.92,17751.0,445.11,445.3448,444.973,445.1589,17751.0
2024-04-05 13:35:00,454.92,455.12,454.91,455.03,5775.0,445.1589,445.3546,445.1491,445.2666,5775.0
2024-04-05 13:40:00,455.02,455.12,454.87,455.03,2415.0,445.2568,445.3546,445.11,445.2666,2415.0
2024-04-05 13:45:00,455.03,455.33,454.94,455.2,2438.0,445.2666,445.5601,445.1785,445.4329,2438.0
2024-04-05 13:50:00,455.29,455.29,455.07,455.17,8323.0,445.521,445.521,445.3057,445.4036,8323.0
2024-04-05 13:55:00,455.16,455.2,454.92,455.06,5786.0,445.3938,445.4329,445.1589,445.2959,5786.0
2024-04-05 14:00:00,455.0,455.2,455.0,455.2,9832.0,445.2372,445.4329,445.2372,445.4329,9832.0
2024-04-05 14:05:00,455.14,455.4,455.14,455.4,8021.0,445.3742,445.6286,445.3742,445.6286,8021.0
2024-04-05 14:10:00,455.4,455.4,455.26,455.31,7155.0,445.6286,445.6286,445.4916,445.5405,7155.0
2024-04-05 14:15:00,455.33,455.4,455.29,455.33,6275.0,445.5601,445.6286,445.521,445.5601,6275.0
2024-04-05 14:20:00,455.36,455.64,455.32,455.61,12422.0,445.5895,445.8635,445.5503,445.8341,12422.0
2024-04-05 14:25:00,455.57,455.58,455.06,455.08,10141.0,445.795,445.8048,445.2959,445.3155,10141.0
2024-04-05 14:30:00,455.09,455.2,454.81,454.84,8256.0,445.3253,445.4329,445.0513,445.0806,8256.0
2024-04-05 14:35:00,454.85,455.2,454.85,455.2,3702.0,445.0904,445.4329,445.0904,445.4329,3702.0
2024-04-05 14:40:00,455.14,455.19,454.88,455.09,5101.0,445.3742,445.4231,445.1198,445.3253,5101.0
2024-04-05 14:45:00,455.08,455.08,454.64,454.68,4919.0,445.3155,445.3155,444.8849,444.9241,4919.0
2024-04-05 14:50:00,454.75,454.91,454.56,454.74,4604.0,444.9926,445.1491,444.8066,444.9828,4604.0
2024-04-05 14:55:00,454.75,455.0,454.7,454.95,4935.0,444.9926,445.2372,444.9436,445.1883,4935.0
2024-04-05 15:00:00,455.02,455.19,454.84,455.05,8169.0,445.2568,445.4231,445.0806,445.2861,8169.0
2024-04-05 15:05:00,455.12,455.4,455.04,455.23,9723.0,445.3546,445.6286,445.2763,445.4623,9723.0
2024-04-05 15:10:00,455.38,455.5,455.3,455.5,8515.0,445.609,445.7265,445.5308,445.7265,8515.0
2024-04-05 15:15:00,455.5,455.5,455.22,455.4,10205.0,445.7265,445.7265,445.4525,445.6286,10205.0
2024-04-05 15:20:00,455.42,455.43,455.22,455.35,6022.0,445.6482,445.658,445.4525,445.5797,6022.0
2024-04-05 15:25:00,455.35,455.35,454.96,455.2,8883.0,445.5797,445.5797,445.1981,445.4329,8883.0
2024-04-05 15:30:00,455.2,455.5,455.08,455.5,13821.0,445.4329,445.7265,445.3155,445.7265,13821.0
2024-04-05 15:35:00,455.5,455.5,455.27,455.28,10100.0,445.7265,445.7265,445.5014,445.5112,10100.0
2024-04-05 15:40:00,455.28,455.35,454.93,454.93,10335.0,445.5112,445.5797,445.1687,445.1687,10335.0
2024-04-05 15:45:00,455.06,455.35,454.69,454.69,26724.0,445.2959,445.5797,444.9338,444.9338,26724.0
2024-04-05 15:50:00,454.75,455.05,454.57,454.98,15149.0,444.9926,445.2861,444.8164,445.2176,15149.0
2024-04-05 15:55:00,455.04,455.05,454.15,454.4,91700.0,445.2763,445.2861,444.4054,444.6501,91700.0
2024-04-08 09:30:00,456.12,456.75,456.09,456.27,10652.0,446.3332,446.9496,446.3038,446.4799,10652.0
2024-04-08 09:35:00,455.4,457.31,455.39,457.31,28830.0,445.6286,447.4976,445.6188,447.4976,28830.0
2024-04-08 09:40:00,457.65,457.65,456.63,456.82,10285.0,447.8303,447.8303,446.8322,447.0181,10285.0
2024-04-08 09:45:00,456.95,457.5,456.79,456.79,6854.0,447.1454,447.6836,446.9888,446.9888,6854.0
2024-04-08 09:50:00,456.75,457.1,456.34,456.43,4452.0,446.9496,447.2921,446.5484,446.6365,4452.0
2024-04-08 09:55:00,456.47,456.68,456.06,456.68,5859.0,446.6757,446.8812,446.2745,446.8812,5859.0
2024-04-08 10:00:00,456.68,457.27,456.43,456.75,10249.0,446.8812,447.4585,446.6365,446.9496,10249.0
2024-04-08 10:05:00,456.7,456.81,456.23,456.39,3405.0,446.9007,447.0084,446.4408,446.5974,3405.0
2024-04-08 10:10:00,456.44,456.75,455.57,455.95,13616.0,446.6463,446.9496,445.795,446.1668,13616.0
2024-04-08 10:15:00,455.95,456.75,455.95,456.75,12493.0,446.1668,446.9496,446.1668,446.9496,12493.0
2024-04-08 10:20:00,456.79,457.04,455.97,456.57,4051.0,446.9888,447.2334,446.1864,446.7735,4051.0
2024-04-08 10:25:00,456.57,456.57,456.15,456.22,13619.0,446.7735,446.7735,446.3625,446.431,13619.0
2024-04-08 10:30:00,456.21,456.57,455.95,456.06,27705.0,446.4212,446.7735,446.1668,446.2745,27705.0
2024-04-08 10:35:00,456.06,456.51,455.78,456.4,6677.0,446.2745,446.7148,446.0005,446.6072,6677.0
2024-04-08 10:40:00,456.31,456.51,456.31,456.4,8415.0,446.5191,446.7148,446.5191,446.6072,8415.0
2024-04-08 10:45:00,456.45,456.75,456.3,456.3,14221.0,446.6561,446.9496,446.5093,446.5093,14221.0
2024-04-08 10:50:00,456.18,456.48,456.18,456.42,10097.0,446.3919,446.6854,446.3919,446.6267,10097.0
2024-04-08 10:55:00,456.42,456.8,456.42,456.73,24808.0,446.6267,446.9986,446.6267,446.9301,24808.0
2024-04-08 11:00:00,456.75,457.7,456.66,457.16,19036.0,446.9496,447.8793,446.8616,447.3509,19036.0
2024-04-08 11:05:00,457.24,457.24,456.89,457.1,5346.0,447.4291,447.4291,447.0866,447.2921,5346.0
2024-04-08 11:10:00,457.0,457.07,456.84,457.05,2863.0,447.1943,447.2628,447.0377,447.2432,2863.0
2024-04-08 11:15:00,456.92,457.12,456.86,456.86,3795.0,447.116,447.3117,447.0573,447.0573,3795.0
2024-04-08 11:20:00,456.8,456.92,456.67,456.68,2800.0,446.9986,447.116,446.8714,446.8812,2800.0
2024-04-08 11:25:00,456.7,456.75,456.4,456.42,6484.0,446.9007,446.9496,446.6072,446.6267,6484.0
2024-04-08 11:30:00,456.36,456.42,456.19,456.3,3262.0,446.568,446.6267,446.4017,446.5093,3262.0
2024-04-08 11:35:00,456.3,456.47,456.13,456.27,2908.0,446.5093,446.6757,446.343,446.4799,2908.0
2024-04-08 11:40:00,456.16,456.2,456.0,456.0,3500.0,446.3723,446.4115,446.2157,446.2157,3500.0
2024-04-08 11:45:00,455.99,456.2,455.87,456.2,9380.0,446.206,446.4115,446.0885,446.4115,9380.0
2024-04-08 11:50:00,456.2,456.2,456.02,456.14,6500.0,446.4115,446.4115,446.2353,446.3527,6500.0
2024-04-08 11:55:00,456.13,456.47,456.12,456.42,12208.0,446.343,446.6757,446.3332,446.6267,12208.0
2024-04-08 12:00:00,456.51,456.55,456.13,456.29,5720.0,446.7148,446.7539,446.343,446.4995,5720.0
2024-04-08 12:05:00,456.34,456.4,456.12,456.12,7648.0,446.5484,446.6072,446.3332,446.3332,7648.0
2024-04-08 12:10:00,456.11,456.18,455.98,456.04,3193.0,446.3234,446.3919,446.1962,446.2549,3193.0
2024-04-08 12:15:00,456.04,456.15,455.74,455.77,3815.0,446.2549,446.3625,445.9613,445.9907,3815.0
2024-04-08 12:20:00,455.74,455.95,455.68,455.79,4519.0,445.9613,446.1668,445.9026,446.0102,4519.0
2024-04-08 12:25:00,455.82,455.9,455.69,455.86,2590.0,446.0396,446.1179,445.9124,446.0787,2590.0
2024-04-08 12:30:00,455.81,455.82,455.64,455.75,2093.0,446.0298,446.0396,445.8635,445.9711,2093.0
2024-04-08 12:35:00,455.91,456.2,455.91,456.01,14155.0,446.1277,446.4115,446.1277,446.2255,14155.0
2024-04-08 12:40:00,456.02,456.08,455.79,455.95,4629.0,446.2353,446.294,446.0102,446.1668,4629.0
2024-04-08 12:45:00,456.12,456.2,456.05,456.15,11062.0,446.3332,446.4115,446.2647,446.3625,11062.0
2024-04-08 12:50:00,456.14,456.4,455.97,456.17,9160.0,446.3527,446.6072,446.1864,446.3821,9160.0
2024-04-08 12:55:00,456.25,456.45,456.1,456.32,6427.0,446.4604,446.6561,446.3136,446.5289,6427.0
2024-04-08 13:00:00,456.45,456.55,456.36,456.47,18296.0,446.6561,446.7539,446.568,446.6757,18296.0
2024-04-08 13:05:00,456.38,456.49,456.25,456.44,4018.0,446.5876,446.6952,446.4604,446.6463,4018.0
2024-04-08 13:10:00,456.45,456.55,456.36,456.36,2988.0,446.6561,446.7539,446.568,446.568,2988.0
2024-04-08 13:15:00,456.36,456.47,456.29,456.39,2952.0,446.568,446.6757,446.4995,446.5974,2952.0
2024-04-08 13:20:00,456.32,456.55,456.31,456.38,3984.0,446.5289,446.7539,446.5191,446.5876,3984.0
2024-04-08 13:25:00,456.38,456.46,456.26,456.27,2231.0,446.5876,446.6659,446.4702,446.4799,2231.0
2024-04-08 13:30:00,456.26,456.4,456.21,456.31,3088.0,446.4702,446.6072,446.4212,446.5191,3088.0
2024-04-08 13:35:00,456.39,456.4,456.22,456.31,6332.0,446.5974,446.6072,446.431,446.5191,6332.0
2024-04-08 13:40:00,456.4,457.0,456.36,456.8,8716.0,446.6072,447.1943,446.568,446.9986,8716.0
2024-04-08 13:45:00,456.89,457.0,456.88,457.0,8986.0,447.0866,447.1943,447.0769,447.1943,8986.0
2024-04-08 13:50:00,457.0,457.33,456.97,457.19,9019.0,447.1943,447.5172,447.1649,447.3802,9019.0
2024-04-08 13:55:00,457.19,457.5,457.13,457.38,4980.0,447.3802,447.6836,447.3215,447.5661,4980.0
2024-04-08 14:00:00,457.38,457.41,457.12,457.2,4334.0,447.5661,447.5955,447.3117,447.39,4334.0
2024-04-08 14:05:00,457.25,457.5,457.17,457.5,9518.0,447.4389,447.6836,447.3606,447.6836,9518.0
2024-04-08 14:10:00,457.5,457.96,457.38,457.4,6056.0,447.6836,448.1337,447.5661,447.5857,6056.0
2024-04-08 14:15:00,457.41,457.49,457.12,457.12,2150.0,447.5955,447.6738,447.3117,447.3117,2150.0
2024-04-08 14:20:00,457.18,457.18,456.82,456.9,1405.0,447.3704,447.3704,447.0181,447.0964,1405.0
2024-04-08 14:25:00,456.81,456.95,456.81,456.87,625.0,447.0084,447.1454,447.0084,447.0671,625.0
2024-04-08 14:30:00,456.94,457.09,456.94,457.01,9436.0,447.1356,447.2824,447.1356,447.2041,9436.0
2024-04-08 14:35:00,457.02,457.02,456.67,456.78,3122.0,447.2139,447.2139,446.8714,446.979,3122.0
2024-04-08 14:40:00,456.64,456.75,456.56,456.56,2423.0,446.842,446.9496,446.7637,446.7637,2423.0
2024-04-08 14:45:00,456.63,456.63,456.31,456.55,2156.0,446.8322,446.8322,446.5191,446.7539,2156.0
2024-04-08 14:50:00,456.49,456.49,456.12,456.14,4097.0,446.6952,446.6952,446.3332,446.3527,4097.0
2024-04-08 14:55:00,456.34,456.38,456.26,456.37,1872.0,446.5484,446.5876,446.4702,446.5778,1872.0
2024-04-08 15:00:00,456.37,456.55,456.27,456.35,3453.0,446.5778,446.7539,446.4799,446.5582,3453.0
2024-04-08 15:05:00,456.36,456.36,455.86,456.09,3616.0,446.568,446.568,446.0787,446.3038,3616.0
2024-04-08 15:10:00,456.1,456.1,455.75,455.87,2828.0,446.3136,446.3136,445.9711,446.0885,2828.0
2024-04-08 15:15:00,455.81,455.88,455.56,455.56,3320.0,446.0298,446.0983,445.7852,445.7852,3320.0
2024-04-08 15:20:00,455.56,455.57,455.26,455.36,3674.0,445.7852,445.795,445.4916,445.5895,3674.0
2024-04-08 15:25:00,455.31,455.32,454.81,455.0,5398.0,445.5405,445.5503,445.0513,445.2372,5398.0
2024-04-08 15:30:00,454.99,455.43,454.98,455.42,8005.0,445.2274,445.658,445.2176,445.6482,8005.0
2024-04-08 15:35:00,455.5,455.64,455.23,455.4,6148.0,445.7265,445.8635,445.4623,445.6286,6148.0
2024-04-08 15:40:00,455.44,455.61,454.81,454.81,12196.0,445.6678,445.8341,445.0513,445.0513,12196.0
2024-04-08 15:45:00,454.88,455.65,454.82,455.65,20120.0,445.1198,445.8733,445.0611,445.8733,20120.0
2024-04-08 15:50:00,455.79,456.31,455.55,455.79,21819.0,446.0102,446.5191,445.7754,446.0102,21819.0
2024-04-08 15:55:00,455.77,456.57,455.71,456.56,57935.0,445.9907,446.7735,445.932,446.7637,57935.0
2024-04-09 09:30:00,452.83,454.47,450.43,454.29,20446.0,443.1138,444.7186,440.7653,444.5424,20446.0
2024-04-09 09:35:00,454.0,454.35,453.55,454.35,7269.0,444.2587,444.6011,443.8183,444.6011,7269.0
2024-04-09 09:40:00,454.36,454.52,453.56,453.56,3395.0,444.6109,444.7675,443.8281,443.8281,3395.0
2024-04-09 09:45:00,453.28,453.97,452.86,453.03,3525.0,443.5541,444.2293,443.1431,443.3095,3525.0
2024-04-09 09:50:00,453.04,453.04,452.48,452.73,4914.0,443.3193,443.3193,442.7713,443.0159,4914.0
2024-04-09 09:55:00,452.92,452.96,451.78,452.18,3409.0,443.2018,443.241,442.0863,442.4777,3409.0
2024-04-09 10:00:00,451.9,453.03,451.46,451.75,7403.0,442.2037,443.3095,441.7732,442.0569,7403.0
2024-04-09 10:05:00,451.56,452.36,451.43,452.36,3281.0,441.871,442.6538,441.7438,442.6538,3281.0
2024-04-09 10:10:00,452.36,452.43,451.71,451.87,5872.0,442.6538,442.7223,442.0178,442.1744,5872.0
2024-04-09 10:15:00,451.54,452.85,451.51,452.85,6806.0,441.8514,443.1333,441.8221,443.1333,6806.0
2024-04-09 10:20:00,453.19,453.26,452.93,453.15,2620.0,443.466,443.5345,443.2116,443.4269,2620.0
2024-04-09 10:25:00,452.98,453.71,452.78,452.78,3244.0,443.2605,443.9749,443.0648,443.0648,3244.0
2024-04-09 10:30:00,452.92,453.74,452.73,453.65,5919.0,443.2018,444.0042,443.0159,443.9162,5919.0
2024-04-09 10:35:00,453.7,453.71,452.8,453.1,6827.0,443.9651,443.9749,443.0844,443.378,6827.0
2024-04-09 10:40:00,453.0,453.0,452.41,452.73,3818.0,443.2801,443.2801,442.7028,443.0159,3818.0
2024-04-09 10:45:00,452.87,453.03,451.83,451.83,1910.0,443.1529,443.3095,442.1352,442.1352,1910.0
2024-04-09 10:50:00,451.73,452.68,451.64,452.68,6148.0,442.0374,442.967,441.9493,442.967,6148.0
2024-04-09 10:55:00,452.83,453.1,452.75,453.05,2905.0,443.1138,443.378,443.0355,443.329,2905.0
2024-04-09 11:00:00,452.89,453.06,452.37,452.53,3128.0,443.1725,443.3388,442.6636,442.8202,3128.0
2024-04-09 11:05:00,452.54,453.08,452.54,453.08,2885.0,442.83,443.3584,442.83,443.3584,2885.0
2024-04-09 11:10:00,453.08,453.66,453.08,453.53,2760.0,443.3584,443.926,443.3584,443.7987,2760.0
2024-04-09 11:15:00,453.62,454.05,453.48,453.98,4595.0,443.8868,444.3076,443.7498,444.2391,4595.0
2024-04-09 11:20:00,454.05,454.17,453.92,454.16,3100.0,444.3076,444.425,444.1804,444.4152,3100.0
2024-04-09 11:25:00,454.25,454.93,454.24,454.46,2558.0,444.5033,445.1687,444.4935,444.7088,2558.0
2024-04-09 11:30:00,454.47,454.77,454.43,454.77,2946.0,444.7186,445.0121,444.6794,445.0121,2946.0
2024-04-09 11:35:00,454.78,454.9,454.32,454.35,2508.0,445.0219,445.1393,444.5718,444.6011,2508.0
2024-04-09 11:40:00,454.44,454.55,454.44,454.55,3056.0,444.6892,444.7969,444.6892,444.7969,3056.0
2024-04-09 11:45:00,454.47,455.02,454.45,454.82,2758.0,444.7186,445.2568,444.699,445.0611,2758.0
2024-04-09 11:50:00,454.66,454.75,454.5,454.69,3464.0,444.9045,444.9926,444.7479,444.9338,3464.0
2024-04-09 11:55:00,454.53,454.73,454.17,454.35,5807.0,444.7773,444.973,444.425,444.6011,5807.0
2024-04-09 12:00:00,454.38,454.49,454.19,454.27,4256.0,444.6305,444.7381,444.4446,444.5229,4256.0
2024-04-09 12:05:00,454.27,454.27,453.54,453.57,3257.0,444.5229,444.5229,443.8085,443.8379,3257.0
2024-04-09 12:10:00,453.6,454.02,453.59,453.92,3540.0,443.8672,444.2782,443.8575,444.1804,3540.0
2024-04-09 12:15:00,453.87,453.91,453.52,453.54,2420.0,444.1314,444.1706,443.789,443.8085,2420.0
2024-04-09 12:20:00,453.44,453.58,453.32,453.53,1900.0,443.7107,443.8477,443.5932,443.7987,1900.0
2024-04-09 12:25:00,453.32,453.52,453.24,453.27,2520.0,443.5932,443.789,443.515,443.5443,2520.0
2024-04-09 12:30:00,453.28,454.02,453.27,453.78,6067.0,443.5541,444.2782,443.5443,444.0434,6067.0
2024-04-09 12:35:00,453.66,453.66,453.2,453.2,1300.0,443.926,443.926,443.4758,443.4758,1300.0
2024-04-09 12:40:00,453.19,453.41,452.72,452.79,10068.0,443.466,443.6813,443.0061,443.0746,10068.0
2024-04-09 12:45:00,452.61,453.33,452.61,453.11,10053.0,442.8985,443.603,442.8985,443.3878,10053.0
2024-04-09 12:50:00,452.96,453.0,452.36,452.36,2700.0,443.241,443.2801,442.6538,442.6538,2700.0
2024-04-09 12:55:00,452.57,452.65,452.45,452.56,3381.0,442.8593,442.9376,442.7419,442.8496,3381.0
2024-04-09 13:00:00,452.53,453.04,452.52,453.04,1999.0,442.8202,443.3193,442.8104,443.3193,1999.0
2024-04-09 13:05:00,452.89,453.29,452.89,453.08,2926.0,443.1725,443.5639,443.1725,443.3584,2926.0
2024-04-09 13:10:00,453.28,453.68,453.16,453.68,1928.0,443.5541,443.9455,443.4367,443.9455,1928.0
2024-04-09 13:15:00,453.7,454.5,453.62,454.5,3264.0,443.9651,444.7479,443.8868,444.7479,3264.0
2024-04-09 13:20:00,454.64,455.02,454.51,454.72,5100.0,444.8849,445.2568,444.7577,444.9632,5100.0
2024-04-09 13:25:00,454.53,454.62,454.32,454.36,2384.0,444.7773,444.8654,444.5718,444.6109,2384.0
2024-04-09 13:30:00,454.46,455.0,454.45,454.86,1600.0,444.7088,445.2372,444.699,445.1002,1600.0
2024-04-09 13:35:00,454.97,455.1,454.56,454.65,4766.0,445.2078,445.3351,444.8066,444.8947,4766.0
2024-04-09 13:40:00,454.58,454.61,454.33,454.42,4300.0,444.8262,444.8556,444.5816,444.6696,4300.0
2024-04-09 13:45:00,454.27,454.29,454.08,454.1,2200.0,444.5229,444.5424,444.3369,444.3565,2200.0
2024-04-09 13:50:00,454.17,454.17,453.71,453.71,2200.0,444.425,444.425,443.9749,443.9749,2200.0
2024-04-09 13:55:00,453.86,454.0,453.75,453.99,1055.0,444.1217,444.2587,444.014,444.2489,1055.0
2024-04-09 14:00:00,453.74,454.07,453.66,453.89,1944.0,444.0042,444.3272,443.926,444.151,1944.0
2024-04-09 14:05:00,453.9,454.14,453.89,454.04,2072.0,444.1608,444.3957,444.151,444.2978,2072.0
2024-04-09 14:10:00,454.23,454.24,453.99,454.08,2040.0,444.4837,444.4935,444.2489,444.3369,2040.0
2024-04-09 14:15:00,454.0,454.13,453.86,454.05,1956.0,444.2587,444.3859,444.1217,444.3076,1956.0
2024-04-09 14:20:00,454.0,454.05,453.64,453.67,2316.0,444.2587,444.3076,443.9064,443.9357,2316.0
2024-04-09 14:25:00,453.73,453.88,453.58,453.58,1287.0,443.9944,444.1412,443.8477,443.8477,1287.0
2024-04-09 14:30:00,453.5,453.54,453.3,453.3,1900.0,443.7694,443.8085,443.5737,443.5737,1900.0
2024-04-09 14:35:00,453.35,453.38,452.69,452.7,6658.0,443.6226,443.652,442.9768,442.9865,6658.0
2024-04-09 14:40:00,452.63,452.74,452.36,452.45,2963.0,442.9181,443.0257,442.6538,442.7419,2963.0
2024-04-09 14:45:00,452.49,452.55,452.32,452.55,2771.0,442.7811,442.8398,442.6147,442.8398,2771.0
2024-04-09 14:50:00,452.64,452.74,452.51,452.66,2120.0,442.9278,443.0257,442.8006,442.9474,2120.0
2024-04-09 14:55:00,452.72,452.83,452.7,452.73,1900.0,443.0061,443.1138,442.9865,443.0159,1900.0
2024-04-09 15:00:00,452.84,453.16,452.69,453.15,3149.0,443.1235,443.4367,442.9768,443.4269,3149.0
2024-04-09 15:05:00,453.25,453.3,452.88,452.95,3218.0,443.5247,443.5737,443.1627,443.2312,3218.0
2024-04-09 15:10:00,453.21,453.21,452.94,452.97,1167.0,443.4856,443.4856,443.2214,443.2508,1167.0
2024-04-09 15:15:00,453.06,453.43,453.06,453.14,3310.0,443.3388,443.7009,443.3388,443.4171,3310.0
2024-04-09 15:20:00,453.27,453.72,453.26,453.6,3034.0,443.5443,443.9847,443.5345,443.8672,3034.0
2024-04-09 15:25:00,453.89,454.26,453.74,454.25,6400.0,444.151,444.5131,444.0042,444.5033,6400.0
2024-04-09 15:30:00,454.15,454.22,453.78,453.79,8654.0,444.4054,444.4739,444.0434,444.0532,8654.0
2024-04-09 15:35:00,453.79,453.79,452.96,453.06,11508.0,444.0532,444.0532,443.241,443.3388,11508.0
2024-04-09 15:40:00,453.06,453.45,452.75,453.45,11203.0,443.3388,443.7205,443.0355,443.7205,11203.0
2024-04-09 15:45:00,453.54,453.82,452.75,453.06,18338.0,443.8085,444.0825,443.0355,443.3388,18338.0
2024-04-09 15:50:00,453.24,454.01,453.07,453.95,16211.0,443.515,444.2684,443.3486,444.2097,16211.0
2024-04-09 15:55:00,454.02,454.87,453.95,454.84,51128.0,444.2782,445.11,444.2097,445.0806,51128.0
2024-04-10 09:30:00,452.6,454.54,452.6,453.74,10348.0,442.8887,444.7871,442.8887,444.0042,10348.0
2024-04-10 09:35:00,453.87,453.9,452.07,452.08,2772.0,444.1314,444.1608,442.3701,442.3799,2772.0
2024-04-10 09:40:00,453.2,453.2,451.85,452.0,1598.0,443.4758,443.4758,442.1548,442.3016,1598.0
2024-04-10 09:45:00,452.33,452.64,450.29,451.22,5917.0,442.6245,442.9278,440.6283,441.5383,5917.0
2024-04-10 09:50:00,451.22,451.63,450.79,451.01,1600.0,441.5383,441.9395,441.1175,441.3328,1600.0
2024-04-10 09:55:00,451.03,452.24,451.02,452.14,2722.0,441.3524,442.5364,441.3426,442.4386,2722.0
2024-04-10 10:00:00,452.46,452.79,451.75,451.75,3039.0,442.7517,443.0746,442.0569,442.0569,3039.0
2024-04-10 10:05:00,451.98,452.34,451.22,452.03,1656.0,442.282,442.6343,441.5383,442.3309,1656.0
2024-04-10 10:10:00,452.01,452.87,451.61,452.39,4537.0,442.3114,443.1529,441.9199,442.6832,4537.0
2024-04-10 10:15:00,452.89,452.89,451.82,451.9,4578.0,443.1725,443.1725,442.1254,442.2037,4578.0
2024-04-10 10:20:00,451.92,452.32,451.7,451.73,3316.0,442.2233,442.6147,442.008,442.0374,3316.0
2024-04-10 10:25:00,451.87,452.14,451.48,451.88,8492.0,442.1744,442.4386,441.7927,442.1841,8492.0
2024-04-10 10:30:00,451.66,452.9,451.65,452.78,2818.0,441.9689,443.1823,441.9591,443.0648,2818.0
2024-04-10 10:35:00,452.74,453.13,452.66,452.91,1658.0,443.0257,443.4073,442.9474,443.192,1658.0
2024-04-10 10:40:00,452.66,452.68,452.41,452.41,2077.0,442.9474,442.967,442.7028,442.7028,2077.0
2024-04-10 10:45:00,452.48,452.65,452.11,452.12,4109.0,442.7713,442.9376,442.4092,442.419,4109.0
2024-04-10 10:50:00,451.87,451.87,451.68,451.68,600.0,442.1744,442.1744,441.9884,441.9884,600.0
2024-04-10 10:55:00,451.6,452.62,451.46,452.26,5773.0,441.9102,442.9083,441.7732,442.556,5773.0
2024-04-10 11:00:00,452.25,452.36,451.51,451.81,4370.0,442.5462,442.6538,441.8221,442.1156,4370.0
2024-04-10 11:05:00,451.64,452.04,451.48,452.04,1952.0,441.9493,442.3407,441.7927,442.3407,1952.0
2024-04-10 11:10:00,451.57,451.65,451.42,451.5,1844.0,441.8808,441.9591,441.734,441.8123,1844.0
2024-04-10 11:15:00,451.4,451.4,450.91,450.98,5171.0,441.7144,441.7144,441.235,441.3035,5171.0
2024-04-10 11:20:00,450.94,451.02,450.75,450.76,2632.0,441.2643,441.3426,441.0784,441.0882,2632.0
2024-04-10 11:25:00,450.73,450.84,450.53,450.66,3200.0,441.0588,441.1665,440.8631,440.9903,3200.0
2024-04-10 11:30:00,450.66,451.15,450.65,451.15,2810.0,440.9903,441.4698,440.9805,441.4698,2810.0
2024-04-10 11:35:00,451.07,451.51,451.07,451.5,2853.0,441.3915,441.8221,441.3915,441.8123,2853.0
2024-04-10 11:40:00,451.67,452.01,451.65,452.01,1165.0,441.9786,442.3114,441.9591,442.3114,1165.0
2024-04-10 11:45:00,451.94,452.41,451.94,452.11,4299.0,442.2429,442.7028,442.2429,442.4092,4299.0
2024-04-10 11:50:00,451.98,452.0,451.63,451.63,5896.0,442.282,442.3016,441.9395,441.9395,5896.0
2024-04-10 11:55:00,451.61,451.84,451.58,451.62,2589.0,441.9199,442.145,441.8906,441.9297,2589.0
2024-04-10 12:00:00,451.54,452.22,451.4,452.06,4086.0,441.8514,442.5168,441.7144,442.3603,4086.0
2024-04-10 12:05:00,452.2,452.2,451.21,451.68,5422.0,442.4973,442.4973,441.5285,441.9884,5422.0
2024-04-10 12:10:00,451.43,451.63,451.16,451.25,2326.0,441.7438,441.9395,441.4796,441.5677,2326.0
2024-04-10 12:15:00,451.09,451.34,450.98,451.31,1300.0,441.4111,441.6557,441.3035,441.6264,1300.0
2024-04-10 12:20:00,451.31,451.37,451.08,451.34,4300.0,441.6264,441.6851,441.4013,441.6557,4300.0
2024-04-10 12:25:00,451.42,451.64,451.1,451.1,2702.0,441.734,441.9493,441.4209,441.4209,2702.0
2024-04-10 12:30:00,451.25,451.39,451.13,451.33,600.0,441.5677,441.7047,441.4502,441.6459,600.0
2024-04-10 12:35:00,451.28,451.6,451.28,451.31,1308.0,441.597,441.9102,441.597,441.6264,1308.0
2024-04-10 12:40:00,451.49,451.5,451.37,451.5,545.0,441.8025,441.8123,441.6851,441.8123,545.0
2024-04-10 12:45:00,451.6,451.61,451.24,451.24,3506.0,441.9102,441.9199,441.5579,441.5579,3506.0
2024-04-10 12:50:00,451.23,451.39,450.99,451.0,2870.0,441.5481,441.7047,441.3132,441.323,2870.0
2024-04-10 12:55:00,451.0,451.26,451.0,451.19,3354.0,441.323,441.5774,441.323,441.5089,3354.0
2024-04-10 13:00:00,451.16,451.16,450.63,450.63,6326.0,441.4796,441.4796,440.961,440.961,6326.0
2024-04-10 13:05:00,450.63,450.69,449.85,449.89,5064.0,440.961,441.0197,440.1977,440.2368,5064.0
2024-04-10 13:10:00,449.8,450.16,449.77,450.06,2945.0,440.1488,440.501,440.1194,440.4032,2945.0
2024-04-10 13:15:00,450.26,450.44,450.25,450.35,1684.0,440.5989,440.775,440.5891,440.687,1684.0
2024-04-10 13:20:00,450.51,451.5,450.5,451.5,2091.0,440.8435,441.8123,440.8338,441.8123,2091.0
2024-04-10 13:25:00,451.23,451.66,451.01,451.01,2839.0,441.5481,441.9689,441.3328,441.3328,2839.0
2024-04-10 13:30:00,451.01,452.16,451.0,452.1,5941.0,441.3328,442.4581,441.323,442.3994,5941.0
2024-04-10 13:35:00,452.32,453.04,451.46,452.5,10032.0,442.6147,443.3193,441.7732,442.7908,10032.0
2024-04-10 13:40:00,452.0,452.64,451.99,452.64,4823.0,442.3016,442.9278,442.2918,442.9278,4823.0
2024-04-10 13:45:00,452.62,453.72,452.37,453.69,5175.0,442.9083,443.9847,442.6636,443.9553,5175.0
2024-04-10 13:50:00,453.73,453.85,453.11,453.46,2037.0,443.9944,444.1119,443.3878,443.7302,2037.0
2024-04-10 13:55:00,453.71,454.34,453.57,454.0,5834.0,443.9749,444.5914,443.8379,444.2587,5834.0
2024-04-10 14:00:00,454.09,454.72,453.73,454.72,10348.0,444.3467,444.9632,443.9944,444.9632,10348.0
2024-04-10 14:05:00,454.57,455.14,454.02,454.69,37679.0,444.8164,445.3742,444.2782,444.9338,37679.0
2024-04-10 14:10:00,454.95,455.23,454.47,455.2,9377.0,445.1883,445.4623,444.7186,445.4329,9377.0
2024-04-10 14:15:00,455.29,456.86,455.29,456.16,15666.0,445.521,447.0573,445.521,446.3723,15666.0
2024-04-10 14:20:00,456.19,457.13,456.18,456.39,7033.0,446.4017,447.3215,446.3919,446.5974,7033.0
2024-04-10 14:25:00,456.49,456.54,455.7,455.71,4846.0,446.6952,446.7442,445.9222,445.932,4846.0
2024-04-10 14:30:00,455.84,456.47,455.84,456.47,1817.0,446.0592,446.6757,446.0592,446.6757,1817.0
2024-04-10 14:35:00,456.15,456.69,456.14,456.32,2040.0,446.3625,446.8909,446.3527,446.5289,2040.0
2024-04-10 14:40:00,456.64,457.29,456.64,457.27,4737.0,446.842,447.4781,446.842,447.4585,4737.0
2024-04-10 14:45:00,457.48,457.5,457.14,457.49,4003.0,447.664,447.6836,447.3313,447.6738,4003.0
2024-04-10 14:50:00,457.75,458.28,457.75,458.08,4961.0,447.9282,448.4468,447.9282,448.2511,4961.0
2024-04-10 14:55:00,458.18,458.18,457.09,457.48,4789.0,448.349,448.349,447.2824,447.664,4789.0
2024-04-10 15:00:00,457.62,457.73,456.38,456.4,5913.0,447.801,447.9086,446.5876,446.6072,5913.0
2024-04-10 15:05:00,456.58,456.79,456.37,456.56,11224.0,446.7833,446.9888,446.5778,446.7637,11224.0
2024-04-10 15:10:00,456.65,457.22,456.5,457.22,9928.0,446.8518,447.4096,446.705,447.4096,9928.0
2024-04-10 15:15:00,457.35,457.56,456.8,456.96,6457.0,447.5368,447.7423,446.9986,447.1551,6457.0
2024-04-10 15:20:00,456.88,457.35,456.78,457.26,6818.0,447.0769,447.5368,446.979,447.4487,6818.0
2024-04-10 15:25:00,457.24,457.33,457.14,457.21,2470.0,447.4291,447.5172,447.3313,447.3998,2470.0
2024-04-10 15:30:00,457.0,457.21,456.89,456.98,8708.0,447.1943,447.3998,447.0866,447.1747,8708.0
2024-04-10 15:35:00,457.1,457.93,457.1,457.56,4342.0,447.2921,448.1043,447.2921,447.7423,4342.0
2024-04-10 15:40:00,457.62,458.76,457.62,458.76,8330.0,447.801,448.9165,447.801,448.9165,8330.0
2024-04-10 15:45:00,458.67,458.73,457.37,457.65,16400.0,448.8285,448.8872,447.5563,447.8303,16400.0
2024-04-10 15:50:00,457.59,457.68,457.3,457.43,12740.0,447.7716,447.8597,447.4878,447.6151,12740.0
2024-04-10 15:55:00,457.51,458.14,457.28,457.99,47469.0,447.6933,448.3098,447.4683,448.163,47469.0
2024-04-11 09:30:00,456.59,457.54,456.59,456.85,6010.0,446.7931,447.7227,446.7931,447.0475,6010.0
2024-04-11 09:35:00,456.83,456.83,456.13,456.13,345.0,447.0279,447.0279,446.343,446.343,345.0
2024-04-11 09:40:00,456.39,456.39,455.38,456.17,2494.0,446.5974,446.5974,445.609,446.3821,2494.0
2024-04-11 09:45:00,456.17,457.07,455.66,456.92,5769.0,446.3821,447.2628,445.883,447.116,5769.0
2024-04-11 09:50:00,456.92,457.68,456.92,457.35,1571.0,447.116,447.8597,447.116,447.5368,1571.0
2024-04-11 09:55:00,457.25,457.6,456.94,457.11,1715.0,447.4389,447.7814,447.1356,447.3019,1715.0
2024-04-11 10:00:00,457.11,457.52,456.56,457.52,6993.0,447.3019,447.7031,446.7637,447.7031,6993.0
2024-04-11 10:05:00,457.41,457.74,456.94,457.1,3053.0,447.5955,447.9184,447.1356,447.2921,3053.0
2024-04-11 10:10:00,457.15,457.3,456.53,456.85,5545.0,447.3411,447.4878,446.7344,447.0475,5545.0
2024-04-11 10:15:00,456.83,457.13,456.45,456.6,5229.0,447.0279,447.3215,446.6561,446.8029,5229.0
2024-04-11 10:20:00,456.74,456.79,455.56,455.56,6094.0,446.9399,446.9888,445.7852,445.7852,6094.0
2024-04-11 10:25:00,455.85,456.0,454.78,455.22,6119.0,446.069,446.2157,445.0219,445.4525,6119.0
2024-04-11 10:30:00,455.26,455.81,454.97,455.6,2125.0,445.4916,446.0298,445.2078,445.8243,2125.0
2024-04-11 10:35:00,455.5,456.91,455.35,456.91,5242.0,445.7265,447.1062,445.5797,447.1062,5242.0
2024-04-11 10:40:00,456.76,457.17,456.57,456.64,2629.0,446.9594,447.3606,446.7735,446.842,2629.0
2024-04-11 10:45:00,456.61,456.99,456.23,456.23,4411.0,446.8127,447.1845,446.4408,446.4408,4411.0
2024-04-11 10:50:00,456.85,457.37,456.81,457.37,1300.0,447.0475,447.5563,447.0084,447.5563,1300.0
2024-04-11 10:55:00,457.51,457.73,457.37,457.59,2251.0,447.6933,447.9086,447.5563,447.7716,2251.0
2024-04-11 11:00:00,457.55,457.55,457.07,457.17,2272.0,447.7325,447.7325,447.2628,447.3606,2272.0
2024-04-11 11:05:00,457.07,457.15,456.76,456.93,1757.0,447.2628,447.3411,446.9594,447.1258,1757.0
2024-04-11 11:10:00,457.14,457.22,456.85,456.92,2305.0,447.3313,447.4096,447.0475,447.116,2305.0
2024-04-11 11:15:00,456.91,457.16,456.91,457.02,1200.0,447.1062,447.3509,447.1062,447.2139,1200.0
2024-04-11 11:20:00,457.25,457.49,457.24,457.41,2114.0,447.4389,447.6738,447.4291,447.5955,2114.0
2024-04-11 11:25:00,457.42,457.8,457.31,457.74,2015.0,447.6053,447.9771,447.4976,447.9184,2015.0
2024-04-11 11:30:00,457.61,458.08,457.42,458.08,3961.0,447.7912,448.2511,447.6053,448.2511,3961.0
2024-04-11 11:35:00,458.04,458.13,457.83,458.09,9499.0,448.212,448.3,448.0065,448.2609,9499.0
2024-04-11 11:40:00,458.12,458.25,457.47,457.47,7602.0,448.2903,448.4175,447.6542,447.6542,7602.0
2024-04-11 11:45:00,457.5,457.84,457.33,457.84,1301.0,447.6836,448.0163,447.5172,448.0163,1301.0
2024-04-11 11:50:00,457.92,457.92,457.55,457.84,2050.0,448.0945,448.0945,447.7325,448.0163,2050.0
2024-04-11 11:55:00,457.82,457.98,457.24,457.37,3333.0,447.9967,448.1533,447.4291,447.5563,3333.0
2024-04-11 12:00:00,457.11,457.27,456.85,457.03,1900.0,447.3019,447.4585,447.0475,447.2236,1900.0
2024-04-11 12:05:00,457.16,457.49,457.16,457.49,2100.0,447.3509,447.6738,447.3509,447.6738,2100.0
2024-04-11 12:10:00,457.72,457.82,457.22,457.22,2609.0,447.8988,447.9967,447.4096,447.4096,2609.0
2024-04-11 12:15:00,457.55,457.92,457.42,457.92,1233.0,447.7325,448.0945,447.6053,448.0945,1233.0
2024-04-11 12:20:00,457.85,458.04,457.69,457.76,1215.0,448.026,448.212,447.8695,447.938,1215.0
2024-04-11 12:25:00,457.99,457.99,457.56,457.7,2774.0,448.163,448.163,447.7423,447.8793,2774.0
2024-04-11 12:30:00,457.7,457.87,457.56,457.58,1610.0,447.8793,448.0456,447.7423,447.7618,1610.0
2024-04-11 12:35:00,457.48,457.48,456.95,456.95,1300.0,447.664,447.664,447.1454,447.1454,1300.0
2024-04-11 12:40:00,457.16,457.38,457.15,457.15,1834.0,447.3509,447.5661,447.3411,447.3411,1834.0
2024-04-11 12:45:00,457.18,457.48,457.18,457.48,1161.0,447.3704,447.664,447.3704,447.664,1161.0
2024-04-11 12:50:00,457.38,457.5,457.34,457.5,1000.0,447.5661,447.6836,447.527,447.6836,1000.0
2024-04-11 12:55:00,457.5,457.64,457.29,457.3,2280.0,447.6836,447.8206,447.4781,447.4878,2280.0
2024-04-11 13:00:00,457.34,457.65,457.18,457.65,1094.0,447.527,447.8303,447.3704,447.8303,1094.0
2024-04-11 13:05:00,457.81,457.98,457.6,457.87,1608.0,447.9869,448.1533,447.7814,448.0456,1608.0
2024-04-11 13:10:00,457.92,458.39,457.82,458.39,1500.0,448.0945,448.5545,447.9967,448.5545,1500.0
2024-04-11 13:15:00,458.26,458.38,458.05,458.38,1200.0,448.4272,448.5447,448.2218,448.5447,1200.0
2024-04-11 13:20:00,458.55,458.68,458.54,458.67,1594.0,448.711,448.8382,448.7012,448.8285,1594.0
2024-04-11 13:25:00,458.72,458.88,458.68,458.83,2907.0,448.8774,449.0339,448.8382,448.985,2907.0
2024-04-11 13:30:00,458.99,459.06,458.93,458.93,2141.0,449.1416,449.2101,449.0829,449.0829,2141.0
2024-04-11 13:35:00,458.97,458.97,458.61,458.71,1452.0,449.122,449.122,448.7697,448.8676,1452.0
2024-04-11 13:40:00,458.71,458.71,458.48,458.5,2400.0,448.8676,448.8676,448.6425,448.6621,2400.0
2024-04-11 13:45:00,458.73,458.79,458.7,458.7,500.0,448.8872,448.9459,448.8578,448.8578,500.0
2024-04-11 13:50:00,458.71,458.79,458.62,458.77,600.0,448.8676,448.9459,448.7795,448.9263,600.0
2024-04-11 13:55:00,458.85,458.96,458.84,458.96,911.0,449.0046,449.1122,448.9948,449.1122,911.0
2024-04-11 14:00:00,458.97,459.38,458.88,459.38,2811.0,449.122,449.5232,449.0339,449.5232,2811.0
2024-04-11 14:05:00,459.4,459.81,459.4,459.72,1100.0,449.5428,449.944,449.5428,449.8559,1100.0
2024-04-11 14:10:00,459.62,459.73,459.46,459.73,3009.0,449.7581,449.8657,449.6015,449.8657,3009.0
2024-04-11 14:15:00,459.82,459.93,459.58,459.58,1144.0,449.9538,450.0614,449.7189,449.7189,1144.0
2024-04-11 14:20:00,459.63,459.87,459.63,459.87,500.0,449.7679,450.0027,449.7679,450.0027,500.0
2024-04-11 14:25:00,459.85,459.92,459.65,459.66,1200.0,449.9831,450.0516,449.7874,449.7972,1200.0
2024-04-11 14:30:00,459.6,459.68,459.15,459.16,3616.0,449.7385,449.8168,449.2982,449.3079,3616.0
2024-04-11 14:35:00,459.14,459.31,459.02,459.28,1050.0,449.2884,449.4547,449.1709,449.4254,1050.0
2024-04-11 14:40:00,459.22,459.22,459.11,459.11,1660.0,449.3667,449.3667,449.259,449.259,1660.0
2024-04-11 14:45:00,459.11,459.11,458.63,458.7,2922.0,449.259,449.259,448.7893,448.8578,2922.0
2024-04-11 14:50:00,458.62,458.9,458.53,458.73,3118.0,448.7795,449.0535,448.6915,448.8872,3118.0
2024-04-11 14:55:00,458.77,458.77,458.22,458.29,1556.0,448.9263,448.9263,448.3881,448.4566,1556.0
2024-04-11 15:00:00,458.12,458.28,457.9,457.92,2057.0,448.2903,448.4468,448.075,448.0945,2057.0
2024-04-11 15:05:00,457.96,458.33,457.95,458.11,1901.0,448.1337,448.4957,448.1239,448.2805,1901.0
2024-04-11 15:10:00,458.13,458.13,457.56,457.67,2300.0,448.3,448.3,447.7423,447.8499,2300.0
2024-04-11 15:15:00,457.73,457.97,457.53,457.75,3784.0,447.9086,448.1435,447.7129,447.9282,3784.0
2024-04-11 15:20:00,457.74,457.86,457.68,457.84,1394.0,447.9184,448.0358,447.8597,448.0163,1394.0
2024-04-11 15:25:00,457.92,458.09,457.89,458.07,2325.0,448.0945,448.2609,448.0652,448.2413,2325.0
2024-04-11 15:30:00,457.99,458.16,457.94,458.16,4210.0,448.163,448.3294,448.1141,448.3294,4210.0
2024-04-11 15:35:00,458.16,458.16,457.8,457.87,3504.0,448.3294,448.3294,447.9771,448.0456,3504.0
2024-04-11 15:40:00,457.86,457.97,457.5,457.69,6440.0,448.0358,448.1435,447.6836,447.8695,6440.0
2024-04-11 15:45:00,457.69,458.01,457.23,457.23,10421.0,447.8695,448.1826,447.4193,447.4193,10421.0
2024-04-11 15:50:00,457.28,457.71,457.26,457.58,9102.0,447.4683,447.8891,447.4487,447.7618,9102.0
2024-04-11 15:55:00,457.74,457.92,457.21,457.83,44731.0,447.9184,448.0945,447.3998,448.0065,44731.0
2024-04-12 09:30:00,462.03,463.96,462.03,463.68,13093.0,452.1164,454.0049,452.1164,453.731,13093.0
2024-04-12 09:35:00,463.58,466.9,463.28,466.71,8584.0,453.6331,456.8819,453.3395,456.6959,8584.0
2024-04-12 09:40:00,466.85,468.21,464.19,464.56,12240.0,456.8329,458.1638,454.23,454.5921,12240.0
2024-04-12 09:45:00,464.68,465.97,464.68,464.97,2982.0,454.7095,455.9718,454.7095,454.9933,2982.0
2024-04-12 09:50:00,465.35,465.35,463.79,463.79,2550.0,455.3651,455.3651,453.8386,453.8386,2550.0
2024-04-12 09:55:00,464.24,464.34,463.88,464.0,2260.0,454.2789,454.3768,453.9267,454.0441,2260.0
2024-04-12 10:00:00,463.59,463.96,462.97,463.5,5078.0,453.6429,454.0049,453.0362,453.5548,5078.0
2024-04-12 10:05:00,463.5,464.32,463.44,463.8,5011.0,453.5548,454.3572,453.4961,453.8484,5011.0
2024-04-12 10:10:00,463.73,464.36,463.58,464.08,8030.0,453.7799,454.3964,453.6331,454.1224,8030.0
2024-04-12 10:15:00,464.0,464.25,463.32,463.47,6848.0,454.0441,454.2887,453.3787,453.5255,6848.0
2024-04-12 10:20:00,463.64,464.23,463.38,463.89,6321.0,453.6918,454.2692,453.4374,453.9364,6321.0
2024-04-12 10:25:00,463.67,464.4,463.66,464.26,2647.0,453.7212,454.4355,453.7114,454.2985,2647.0
2024-04-12 10:30:00,464.69,465.01,464.42,464.69,2446.0,454.7193,455.0324,454.4551,454.7193,2446.0
2024-04-12 10:35:00,464.49,465.4,464.37,465.14,3366.0,454.5236,455.414,454.4061,455.1596,3366.0
2024-04-12 10:40:00,465.3,465.32,464.76,464.97,3422.0,455.3162,455.3358,454.7878,454.9933,3422.0
2024-04-12 10:45:00,465.0,465.12,464.86,464.87,1273.0,455.0226,455.1401,454.8856,454.8954,1273.0
2024-04-12 10:50:00,464.92,464.93,464.66,464.71,1642.0,454.9443,454.9541,454.6899,454.7389,1642.0
2024-04-12 10:55:00,464.88,465.05,464.73,464.73,1633.0,454.9052,455.0716,454.7584,454.7584,1633.0
2024-04-12 11:00:00,464.71,464.89,463.94,463.94,2753.0,454.7389,454.915,453.9854,453.9854,2753.0
2024-04-12 11:05:00,464.03,464.08,463.51,463.71,3184.0,454.0734,454.1224,453.5646,453.7603,3184.0
2024-04-12 11:10:00,463.92,464.47,463.86,464.47,3123.0,453.9658,454.504,453.9071,454.504,3123.0
2024-04-12 11:15:00,464.26,464.41,463.79,463.92,3138.0,454.2985,454.4453,453.8386,453.9658,3138.0
2024-04-12 11:20:00,463.93,463.93,463.52,463.52,2016.0,453.9756,453.9756,453.5744,453.5744,2016.0
2024-04-12 11:25:00,463.76,463.99,463.38,463.86,3680.0,453.8092,454.0343,453.4374,453.9071,3680.0
2024-04-12 11:30:00,463.7,463.77,463.45,463.77,819.0,453.7505,453.819,453.5059,453.819,819.0
2024-04-12 11:35:00,463.79,463.79,462.64,462.68,6580.0,453.8386,453.8386,452.7133,452.7524,6580.0
2024-04-12 11:40:00,462.5,462.51,462.22,462.49,2497.0,452.5763,452.5861,452.3023,452.5665,2497.0
2024-04-12 11:45:00,462.37,462.69,462.27,462.62,2758.0,452.4491,452.7622,452.3512,452.6937,2758.0
2024-04-12 11:50:00,462.61,462.75,462.28,462.75,2406.0,452.6839,452.8209,452.361,452.8209,2406.0
2024-04-12 11:55:00,462.72,463.19,462.72,462.94,2257.0,452.7916,453.2515,452.7916,453.0068,2257.0
2024-04-12 12:00:00,462.91,463.21,462.87,463.21,1449.0,452.9775,453.271,452.9383,453.271,1449.0
2024-04-12 12:05:00,463.22,463.31,462.87,462.87,2159.0,453.2808,453.3689,452.9383,452.9383,2159.0
2024-04-12 12:10:00,462.74,462.74,462.13,462.13,4467.0,452.8111,452.8111,452.2142,452.2142,4467.0
2024-04-12 12:15:00,462.24,462.69,462.14,462.67,3801.0,452.3219,452.7622,452.224,452.7426,3801.0
2024-04-12 12:20:00,462.67,462.81,462.54,462.62,3714.0,452.7426,452.8796,452.6154,452.6937,3714.0
2024-04-12 12:25:00,462.58,462.67,462.48,462.48,12041.0,452.6546,452.7426,452.5567,452.5567,12041.0
2024-04-12 12:30:00,462.52,462.54,460.8,461.0,6398.0,452.5958,452.6154,450.9127,451.1085,6398.0
2024-04-12 12:35:00,460.84,460.84,459.68,460.38,4462.0,450.9519,450.9519,449.8168,450.5018,4462.0
2024-04-12 12:40:00,460.57,460.82,460.29,460.55,5061.0,450.6877,450.9323,450.4137,450.6681,5061.0
2024-04-12 12:45:00,460.55,460.55,460.24,460.25,2209.0,450.6681,450.6681,450.3648,450.3746,2209.0
2024-04-12 12:50:00,460.62,460.67,459.95,460.0,2875.0,450.7366,450.7855,450.081,450.1299,2875.0
2024-04-12 12:55:00,460.14,460.14,459.7,459.85,2112.0,450.2669,450.2669,449.8364,449.9831,2112.0
2024-04-12 13:00:00,459.82,459.82,459.18,459.19,2994.0,449.9538,449.9538,449.3275,449.3373,2994.0
2024-04-12 13:05:00,459.03,459.25,459.03,459.06,1487.0,449.1807,449.396,449.1807,449.2101,1487.0
2024-04-12 13:10:00,459.23,459.95,459.2,459.93,5639.0,449.3764,450.081,449.3471,450.0614,5639.0
2024-04-12 13:15:00,459.92,460.71,459.67,460.53,4837.0,450.0516,450.8247,449.807,450.6485,4837.0
2024-04-12 13:20:00,460.61,461.12,460.05,460.49,4050.0,450.7268,451.2259,450.1788,450.6094,4050.0
2024-04-12 13:25:00,460.58,460.84,460.25,460.55,2431.0,450.6975,450.9519,450.3746,450.6681,2431.0
2024-04-12 13:30:00,460.51,461.65,460.51,461.44,8210.0,450.629,451.7445,450.629,451.539,8210.0
2024-04-12 13:35:00,461.39,461.47,460.38,460.5,9892.0,451.4901,451.5684,450.5018,450.6192,9892.0
2024-04-12 13:40:00,460.48,460.83,460.4,460.4,2815.0,450.5996,450.9421,450.5213,450.5213,2815.0
2024-04-12 13:45:00,460.42,461.34,460.32,461.34,3051.0,450.5409,451.4412,450.443,451.4412,3051.0
2024-04-12 13:50:00,461.22,461.22,460.0,460.3,7743.0,451.3237,451.3237,450.1299,450.4235,7743.0
2024-04-12 13:55:00,460.47,460.6,460.35,460.52,2227.0,450.5898,450.717,450.4724,450.6388,2227.0
2024-04-12 14:00:00,460.5,460.51,460.26,460.51,1908.0,450.6192,450.629,450.3843,450.629,1908.0
2024-04-12 14:05:00,460.64,462.06,460.64,461.55,13427.0,450.7562,452.1457,450.7562,451.6467,13427.0
2024-04-12 14:10:00,461.27,461.3,460.55,460.83,4803.0,451.3727,451.402,450.6681,450.9421,4803.0
2024-04-12 14:15:00,460.66,460.94,460.37,460.79,5702.0,450.7758,451.0497,450.492,450.903,5702.0
2024-04-12 14:20:00,460.9,460.9,460.25,460.5,5852.0,451.0106,451.0106,450.3746,450.6192,5852.0
2024-04-12 14:25:00,460.5,460.8,460.3,460.72,3765.0,450.6192,450.9127,450.4235,450.8345,3765.0
2024-04-12 14:30:00,460.83,460.83,460.38,460.72,4092.0,450.9421,450.9421,450.5018,450.8345,4092.0
2024-04-12 14:35:00,460.53,460.53,459.03,459.04,10427.0,450.6485,450.6485,449.1807,449.1905,10427.0
2024-04-12 14:40:00,458.94,459.23,458.36,458.36,4564.0,449.0927,449.3764,448.5251,448.5251,4564.0
2024-04-12 14:45:00,458.41,458.44,457.61,457.67,5604.0,448.574,448.6034,447.7912,447.8499,5604.0
2024-04-12 14:50:00,457.63,458.05,457.37,457.59,11233.0,447.8108,448.2218,447.5563,447.7716,11233.0
2024-04-12 14:55:00,457.5,457.72,457.18,457.42,5839.0,447.6836,447.8988,447.3704,447.6053,5839.0
2024-04-12 15:00:00,457.26,457.52,457.26,457.49,3546.0,447.4487,447.7031,447.4487,447.6738,3546.0
2024-04-12 15:05:00,457.49,457.49,457.02,457.05,6253.0,447.6738,447.6738,447.2139,447.2432,6253.0
2024-04-12 15:10:00,457.24,457.43,457.06,457.21,4921.0,447.4291,447.6151,447.253,447.3998,4921.0
2024-04-12 15:15:00,457.16,457.45,457.02,457.4,7613.0,447.3509,447.6346,447.2139,447.5857,7613.0
2024-04-12 15:20:00,457.4,457.49,457.13,457.31,5256.0,447.5857,447.6738,447.3215,447.4976,5256.0
2024-04-12 15:25:00,457.31,458.2,457.31,458.19,9539.0,447.4976,448.3685,447.4976,448.3588,9539.0
2024-04-12 15:30:00,458.2,458.34,457.9,458.17,6191.0,448.3685,448.5055,448.075,448.3392,6191.0
2024-04-12 15:35:00,458.03,458.36,457.91,458.16,7573.0,448.2022,448.5251,448.0848,448.3294,7573.0
2024-04-12 15:40:00,458.19,458.41,457.68,457.9,5359.0,448.3588,448.574,447.8597,448.075,5359.0
2024-04-12 15:45:00,457.9,457.93,456.85,456.95,9165.0,448.075,448.1043,447.0475,447.1454,9165.0
2024-04-12 15:50:00,456.99,457.24,456.05,456.25,22788.0,447.1845,447.4291,446.2647,446.4604,22788.0
2024-04-12 15:55:00,456.37,456.7,455.82,456.07,77986.0,446.5778,446.9007,446.0396,446.2842,77986.0
2024-04-15 09:30:00,461.96,462.69,460.27,462.39,23829.0,452.0479,452.7622,450.3941,452.4686,23829.0
2024-04-15 09:35:00,462.06,462.64,461.5,461.97,18746.0,452.1457,452.7133,451.5977,452.0576,18746.0
2024-04-15 09:40:00,461.79,463.18,461.65,462.58,13741.0,451.8815,453.2417,451.7445,452.6546,13741.0
2024-04-15 09:45:00,462.81,462.82,461.94,462.17,9604.0,452.8796,452.8894,452.0283,452.2534,9604.0
2024-04-15 09:50:00,461.94,462.28,461.59,462.17,6132.0,452.0283,452.361,451.6858,452.2534,6132.0
2024-04-15 09:55:00,461.87,461.87,461.51,461.52,2455.0,451.9598,451.9598,451.6075,451.6173,2455.0
2024-04-15 10:00:00,462.0,462.03,460.52,461.06,5152.0,452.087,452.1164,450.6388,451.1672,5152.0
2024-04-15 10:05:00,460.8,460.92,460.0,460.0,3686.0,450.9127,451.0302,450.1299,450.1299,3686.0
2024-04-15 10:10:00,459.57,459.57,458.6,458.86,2229.0,449.7091,449.7091,448.76,449.0144,2229.0
2024-04-15 10:15:00,458.85,459.26,458.59,458.89,5286.0,449.0046,449.4058,448.7502,449.0437,5286.0
2024-04-15 10:20:00,458.8,459.09,458.62,458.71,2593.0,448.9557,449.2394,448.7795,448.8676,2593.0
2024-04-15 10:25:00,458.61,459.06,458.61,459.01,2866.0,448.7697,449.2101,448.7697,449.1612,2866.0
2024-04-15 10:30:00,458.85,459.04,458.5,458.84,3750.0,449.0046,449.1905,448.6621,448.9948,3750.0
2024-04-15 10:35:00,458.79,459.07,458.39,459.01,2653.0,448.9459,449.2199,448.5545,449.1612,2653.0
2024-04-15 10:40:00,459.0,459.14,458.81,458.99,1501.0,449.1514,449.2884,448.9654,449.1416,1501.0
2024-04-15 10:45:00,458.79,458.96,458.65,458.96,3315.0,448.9459,449.1122,448.8089,449.1122,3315.0
2024-04-15 10:50:00,459.14,459.75,458.92,459.75,13637.0,449.2884,449.8853,449.0731,449.8853,13637.0
2024-04-15 10:55:00,459.8,460.5,459.56,460.45,18610.0,449.9342,450.6192,449.6994,450.5703,18610.0
2024-04-15 11:00:00,460.4,460.6,460.4,460.44,1338.0,450.5213,450.717,450.5213,450.5605,1338.0
2024-04-15 11:05:00,460.56,461.17,460.38,460.78,31593.0,450.6779,451.2748,450.5018,450.8932,31593.0
2024-04-15 11:10:00,460.7,461.34,460.7,461.34,4812.0,450.8149,451.4412,450.8149,451.4412,4812.0
2024-04-15 11:15:00,461.41,461.62,461.3,461.54,2350.0,451.5097,451.7152,451.402,451.6369,2350.0
2024-04-15 11:20:00,461.76,462.03,461.51,461.92,6897.0,451.8522,452.1164,451.6075,452.0087,6897.0
2024-04-15 11:25:00,461.82,462.5,461.8,462.49,4900.0,451.9109,452.5763,451.8913,452.5665,4900.0
2024-04-15 11:30:00,462.49,463.31,462.48,463.31,2068.0,452.5665,453.3689,452.5567,453.3689,2068.0
2024-04-15 11:35:00,463.31,463.5,462.87,463.38,8401.0,453.3689,453.5548,452.9383,453.4374,8401.0
2024-04-15 11:40:00,463.39,463.57,463.0,463.23,4529.0,453.4472,453.6233,453.0655,453.2906,4529.0
2024-04-15 11:45:00,463.28,463.53,463.17,463.53,1810.0,453.3395,453.5842,453.2319,453.5842,1810.0
2024-04-15 11:50:00,463.39,463.54,463.38,463.47,2676.0,453.4472,453.594,453.4374,453.5255,2676.0
2024-04-15 11:55:00,463.54,464.2,463.49,464.12,5120.0,453.594,454.2398,453.545,454.1615,5120.0
2024-04-15 12:00:00,464.23,464.61,464.16,464.4,5879.0,454.2692,454.641,454.2007,454.4355,5879.0
2024-04-15 12:05:00,464.3,464.42,463.67,463.88,2489.0,454.3377,454.4551,453.7212,453.9267,2489.0
2024-04-15 12:10:00,463.85,464.14,463.36,463.74,5726.0,453.8973,454.1811,453.4178,453.7897,5726.0
2024-04-15 12:15:00,463.88,463.96,463.2,463.2,1400.0,453.9267,454.0049,453.2613,453.2613,1400.0
2024-04-15 12:20:00,463.17,463.17,461.99,461.99,1849.0,453.2319,453.2319,452.0772,452.0772,1849.0
2024-04-15 12:25:00,462.16,462.16,461.73,461.73,1200.0,452.2436,452.2436,451.8228,451.8228,1200.0
2024-04-15 12:30:00,461.71,461.71,460.84,460.91,19547.0,451.8032,451.8032,450.9519,451.0204,19547.0
2024-04-15 12:35:00,460.91,461.56,460.68,461.46,4708.0,451.0204,451.6564,450.7953,451.5586,4708.0
2024-04-15 12:40:00,461.2,461.31,461.09,461.29,1300.0,451.3042,451.4118,451.1965,451.3922,1300.0
2024-04-15 12:45:00,461.2,461.54,461.08,461.43,4641.0,451.3042,451.6369,451.1867,451.5292,4641.0
2024-04-15 12:50:00,461.68,461.78,461.66,461.66,900.0,451.7739,451.8717,451.7543,451.7543,900.0
2024-04-15 12:55:00,461.86,462.15,461.86,461.98,1589.0,451.95,452.2338,451.95,452.0674,1589.0
2024-04-15 13:00:00,461.95,461.95,461.61,461.75,1850.0,452.0381,452.0381,451.7054,451.8424,1850.0
2024-04-15 13:05:00,461.66,462.05,461.62,461.62,947.0,451.7543,452.1359,451.7152,451.7152,947.0
2024-04-15 13:10:00,461.53,461.53,461.01,461.27,2518.0,451.6271,451.6271,451.1182,451.3727,2518.0
2024-04-15 13:15:00,461.05,461.28,461.03,461.12,10544.0,451.1574,451.3824,451.1378,451.2259,10544.0
2024-04-15 13:20:00,461.12,461.12,460.4,460.47,4154.0,451.2259,451.2259,450.5213,450.5898,4154.0
2024-04-15 13:25:00,460.38,460.71,460.26,460.41,2113.0,450.5018,450.8247,450.3843,450.5311,2113.0
2024-04-15 13:30:00,460.27,460.33,459.55,460.11,3364.0,450.3941,450.4528,449.6896,450.2376,3364.0
2024-04-15 13:35:00,460.21,461.46,460.21,461.2,4433.0,450.3354,451.5586,450.3354,451.3042,4433.0
2024-04-15 13:40:00,461.31,462.07,461.13,461.67,3861.0,451.4118,452.1555,451.2357,451.7641,3861.0
2024-04-15 13:45:00,461.51,461.51,460.81,460.81,4068.0,451.6075,451.6075,450.9225,450.9225,4068.0
2024-04-15 13:50:00,460.74,460.95,460.23,460.95,4714.0,450.854,451.0595,450.355,451.0595,4714.0
2024-04-15 13:55:00,461.0,461.39,460.86,461.16,8844.0,451.1085,451.4901,450.9715,451.265,8844.0
2024-04-15 14:00:00,461.15,461.17,460.79,461.17,4285.0,451.2552,451.2748,450.903,451.2748,4285.0
2024-04-15 14:05:00,461.18,461.18,460.48,460.48,2982.0,451.2846,451.2846,450.5996,450.5996,2982.0
2024-04-15 14:10:00,460.49,460.7,460.35,460.57,4303.0,450.6094,450.8149,450.4724,450.6877,4303.0
2024-04-15 14:15:00,460.53,461.0,460.36,460.99,3913.0,450.6485,451.1085,450.4822,451.0987,3913.0
2024-04-15 14:20:00,461.02,461.08,460.61,460.62,1601.0,451.128,451.1867,450.7268,450.7366,1601.0
2024-04-15 14:25:00,460.81,460.92,460.64,460.73,1343.0,450.9225,451.0302,450.7562,450.8443,1343.0
2024-04-15 14:30:00,460.73,460.88,460.51,460.74,5267.0,450.8443,450.991,450.629,450.854,5267.0
2024-04-15 14:35:00,461.06,462.07,456.29,459.03,83202.0,451.1672,452.1555,446.4995,449.1807,83202.0
2024-04-15 14:40:00,458.53,459.44,456.69,456.71,25317.0,448.6915,449.5819,446.8909,446.9105,25317.0
2024-04-15 14:45:00,456.95,456.99,448.12,448.87,103871.0,447.1454,447.1845,438.5048,439.2387,103871.0
2024-04-15 14:50:00,449.14,450.32,447.47,449.69,36089.0,439.5029,440.6576,437.8688,440.0411,36089.0
2024-04-15 14:55:00,449.69,450.79,446.22,449.07,69804.0,440.0411,441.1175,436.6456,439.4344,69804.0
2024-04-15 15:00:00,448.9,450.36,448.4,449.23,25286.0,439.2681,440.6968,438.7788,439.591,25286.0
2024-04-15 15:05:00,449.22,449.62,448.17,448.2,24974.0,439.5812,439.9726,438.5537,438.5831,24974.0
2024-04-15 15:10:00,448.86,449.99,448.16,449.98,13537.0,439.2289,440.3347,438.544,440.3249,13537.0
2024-04-15 15:15:00,449.8,450.09,449.3,449.53,11270.0,440.1488,440.4326,439.6595,439.8846,11270.0
2024-04-15 15:20:00,449.62,449.92,449.08,449.5,22695.0,439.9726,440.2662,439.4442,439.8552,22695.0
2024-04-15 15:25:00,449.52,450.87,449.51,449.91,21655.0,439.8748,441.1958,439.865,440.2564,21655.0
2024-04-15 15:30:00,449.78,450.34,449.22,449.22,17036.0,440.1292,440.6772,439.5812,439.5812,17036.0
2024-04-15 15:35:00,449.23,449.6,447.79,448.23,19420.0,439.591,439.9531,438.1819,438.6125,19420.0
2024-04-15 15:40:00,448.05,448.27,447.28,447.71,20906.0,438.4363,438.6516,437.6828,438.1036,20906.0
2024-04-15 15:45:00,447.77,450.04,447.47,450.04,42048.0,438.1623,440.3836,437.8688,440.3836,42048.0
2024-04-15 15:50:00,450.04,451.58,449.83,451.58,38116.0,440.3836,441.8906,440.1781,441.8906,38116.0
2024-04-15 15:55:00,451.53,451.63,450.56,451.18,91663.0,441.8417,441.9395,440.8925,441.4992,91663.0
2024-04-16 09:30:00,453.08,456.08,452.53,456.08,10097.0,443.3584,446.294,442.8202,446.294,10097.0
2024-04-16 09:35:00,456.15,456.15,454.62,455.57,5716.0,446.3625,446.3625,444.8654,445.795,5716.0
2024-04-16 09:40:00,454.8,455.07,453.69,454.3,7636.0,445.0415,445.3057,443.9553,444.5522,7636.0
2024-04-16 09:45:00,454.26,455.3,454.16,454.71,4051.0,444.5131,445.5308,444.4152,444.9534,4051.0
2024-04-16 09:50:00,454.32,455.16,453.81,454.88,4551.0,444.5718,445.3938,444.0727,445.1198,4551.0
2024-04-16 09:55:00,454.9,455.34,454.75,454.75,6082.0,445.1393,445.5699,444.9926,444.9926,6082.0
2024-04-16 10:00:00,454.41,454.41,452.94,453.01,3511.0,444.6599,444.6599,443.2214,443.2899,3511.0
2024-04-16 10:05:00,453.1,453.62,452.91,453.52,2748.0,443.378,443.8868,443.192,443.789,2748.0
2024-04-16 10:10:00,453.32,454.4,453.13,453.28,3635.0,443.5932,444.6501,443.4073,443.5541,3635.0
2024-04-16 10:15:00,453.09,453.09,451.73,451.85,2782.0,443.3682,443.3682,442.0374,442.1548,2782.0
2024-04-16 10:20:00,451.9,452.28,451.5,451.61,2096.0,442.2037,442.5756,441.8123,441.9199,2096.0
2024-04-16 10:25:00,451.79,451.92,450.92,451.13,3726.0,442.0961,442.2233,441.2447,441.4502,3726.0
2024-04-16 10:30:00,451.33,451.39,450.54,451.27,3845.0,441.6459,441.7047,440.8729,441.5872,3845.0
2024-04-16 10:35:00,451.06,451.4,450.61,451.39,5073.0,441.3817,441.7144,440.9414,441.7047,5073.0
2024-04-16 10:40:00,451.44,451.83,450.95,451.71,6104.0,441.7536,442.1352,441.2741,442.0178,6104.0
2024-04-16 10:45:00,451.82,452.03,451.39,451.59,2723.0,442.1254,442.3309,441.7047,441.9004,2723.0
2024-04-16 10:50:00,451.51,451.51,450.97,451.34,5001.0,441.8221,441.8221,441.2937,441.6557,5001.0
2024-04-16 10:55:00,451.43,451.9,451.23,451.9,5702.0,441.7438,442.2037,441.5481,442.2037,5702.0
2024-04-16 11:00:00,451.75,451.93,451.32,451.93,1812.0,442.0569,442.2331,441.6362,442.2331,1812.0
2024-04-16 11:05:00,451.93,453.3,451.6,453.15,6957.0,442.2331,443.5737,441.9102,443.4269,6957.0
2024-04-16 11:10:00,453.39,454.69,453.08,453.84,11932.0,443.6617,444.9338,443.3584,444.1021,11932.0
2024-04-16 11:15:00,453.89,454.17,453.6,453.6,2346.0,444.151,444.425,443.8672,443.8672,2346.0
2024-04-16 11:20:00,453.92,454.03,453.45,454.03,4618.0,444.1804,444.288,443.7205,444.288,4618.0
2024-04-16 11:25:00,454.16,454.45,453.94,454.26,1899.0,444.4152,444.699,444.1999,444.5131,1899.0
2024-04-16 11:30:00,454.19,454.43,453.51,453.92,6916.0,444.4446,444.6794,443.7792,444.1804,6916.0
2024-04-16 11:35:00,453.78,454.17,453.78,454.15,2481.0,444.0434,444.425,444.0434,444.4054,2481.0
2024-04-16 11:40:00,454.38,454.55,453.91,453.92,1702.0,444.6305,444.7969,444.1706,444.1804,1702.0
2024-04-16 11:45:00,453.57,453.61,452.8,452.94,4658.0,443.8379,443.877,443.0844,443.2214,4658.0
2024-04-16 11:50:00,452.97,454.07,452.97,453.97,1435.0,443.2508,444.3272,443.2508,444.2293,1435.0
2024-04-16 11:55:00,453.93,454.07,453.34,453.37,1940.0,444.1902,444.3272,443.6128,443.6422,1940.0
2024-04-16 12:00:00,453.55,453.57,453.15,453.16,1600.0,443.8183,443.8379,443.4269,443.4367,1600.0
2024-04-16 12:05:00,453.29,453.55,453.16,453.55,1044.0,443.5639,443.8183,443.4367,443.8183,1044.0
2024-04-16 12:10:00,453.57,453.6,453.31,453.31,3009.0,443.8379,443.8672,443.5835,443.5835,3009.0
2024-04-16 12:15:00,453.51,453.64,453.43,453.45,2348.0,443.7792,443.9064,443.7009,443.7205,2348.0
2024-04-16 12:20:00,453.5,453.63,453.33,453.36,1982.0,443.7694,443.8966,443.603,443.6324,1982.0
2024-04-16 12:25:00,453.44,454.33,453.42,454.08,2303.0,443.7107,444.5816,443.6911,444.3369,2303.0
2024-04-16 12:30:00,454.09,454.21,453.6,453.6,1859.0,444.3467,444.4641,443.8672,443.8672,1859.0
2024-04-16 12:35:00,453.56,453.67,453.1,453.25,1971.0,443.8281,443.9357,443.378,443.5247,1971.0
2024-04-16 12:40:00,453.25,453.25,452.88,452.88,2337.0,443.5247,443.5247,443.1627,443.1627,2337.0
2024-04-16 12:45:00,452.85,453.5,452.85,453.5,900.0,443.1333,443.7694,443.1333,443.7694,900.0
2024-04-16 12:50:00,453.46,453.5,452.74,452.74,2224.0,443.7302,443.7694,443.0257,443.0257,2224.0
2024-04-16 12:55:00,452.78,452.94,452.55,452.55,1001.0,443.0648,443.2214,442.8398,442.8398,1001.0
2024-04-16 13:00:00,452.44,452.44,452.02,452.04,1868.0,442.7321,442.7321,442.3211,442.3407,1868.0
2024-04-16 13:05:00,452.02,452.91,451.83,452.15,9389.0,442.3211,443.192,442.1352,442.4483,9389.0
2024-04-16 13:10:00,452.29,452.87,452.01,452.85,7248.0,442.5853,443.1529,442.3114,443.1333,7248.0
2024-04-16 13:15:00,452.64,452.64,452.01,452.32,3676.0,442.9278,442.9278,442.3114,442.6147,3676.0
2024-04-16 13:20:00,452.26,452.27,451.98,452.25,1268.0,442.556,442.5658,442.282,442.5462,1268.0
2024-04-16 13:25:00,452.35,452.42,451.94,451.95,2644.0,442.6441,442.7126,442.2429,442.2526,2644.0
2024-04-16 13:30:00,451.87,452.26,451.33,452.25,5413.0,442.1744,442.556,441.6459,442.5462,5413.0
2024-04-16 13:35:00,452.29,452.71,452.03,452.56,2802.0,442.5853,442.9963,442.3309,442.8496,2802.0
2024-04-16 13:40:00,452.63,452.97,452.63,452.78,1201.0,442.9181,443.2508,442.9181,443.0648,1201.0
2024-04-16 13:45:00,452.88,452.88,452.28,452.31,1358.0,443.1627,443.1627,442.5756,442.6049,1358.0
2024-04-16 13:50:00,452.18,452.8,451.82,452.58,1899.0,442.4777,443.0844,442.1254,442.8691,1899.0
2024-04-16 13:55:00,452.43,452.64,452.19,452.64,1179.0,442.7223,442.9278,442.4875,442.9278,1179.0
2024-04-16 14:00:00,452.48,452.48,452.19,452.42,2620.0,442.7713,442.7713,442.4875,442.7126,2620.0
2024-04-16 14:05:00,452.5,453.09,452.5,453.09,1380.0,442.7908,443.3682,442.7908,443.3682,1380.0
2024-04-16 14:10:00,453.29,453.47,452.57,452.57,3459.0,443.5639,443.74,442.8593,442.8593,3459.0
2024-04-16 14:15:00,452.51,452.51,451.98,451.98,8008.0,442.8006,442.8006,442.282,442.282,8008.0
2024-04-16 14:20:00,452.11,452.17,451.26,451.27,6095.0,442.4092,442.4679,441.5774,441.5872,6095.0
2024-04-16 14:25:00,451.43,452.08,450.64,450.78,8293.0,441.7438,442.3799,440.9707,441.1077,8293.0
2024-04-16 14:30:00,450.76,451.5,450.76,451.5,3023.0,441.0882,441.8123,441.0882,441.8123,3023.0
2024-04-16 14:35:00,451.56,451.73,451.41,451.62,3383.0,441.871,442.0374,441.7242,441.9297,3383.0
2024-04-16 14:40:00,451.63,452.01,451.35,451.76,5255.0,441.9395,442.3114,441.6655,442.0667,5255.0
2024-04-16 14:45:00,451.67,452.22,451.5,452.22,3296.0,441.9786,442.5168,441.8123,442.5168,3296.0
2024-04-16 14:50:00,452.54,452.95,452.53,452.85,1814.0,442.83,443.2312,442.8202,443.1333,1814.0
2024-04-16 14:55:00,452.75,453.17,452.75,452.97,2521.0,443.0355,443.4465,443.0355,443.2508,2521.0
2024-04-16 15:00:00,452.84,452.92,452.49,452.7,4479.0,443.1235,443.2018,442.7811,442.9865,4479.0
2024-04-16 15:05:00,452.77,452.77,452.52,452.55,866.0,443.055,443.055,442.8104,442.8398,866.0
2024-04-16 15:10:00,452.57,452.57,452.29,452.37,4646.0,442.8593,442.8593,442.5853,442.6636,4646.0
2024-04-16 15:15:00,452.28,452.4,452.06,452.29,3930.0,442.5756,442.693,442.3603,442.5853,3930.0
2024-04-16 15:20:00,452.16,452.82,452.16,452.6,3265.0,442.4581,443.104,442.4581,442.8887,3265.0
2024-04-16 15:25:00,452.78,452.78,452.45,452.65,1913.0,443.0648,443.0648,442.7419,442.9376,1913.0
2024-04-16 15:30:00,452.55,452.55,451.28,451.28,4230.0,442.8398,442.8398,441.597,441.597,4230.0
2024-04-16 15:35:00,450.86,451.67,450.86,451.12,5903.0,441.186,441.9786,441.186,441.4405,5903.0
2024-04-16 15:40:00,451.03,451.41,450.94,451.32,8010.0,441.3524,441.7242,441.2643,441.6362,8010.0
2024-04-16 15:45:00,451.31,451.56,450.85,451.56,8727.0,441.6264,441.871,441.1762,441.871,8727.0
2024-04-16 15:50:00,451.43,451.51,451.03,451.51,9711.0,441.7438,441.8221,441.3524,441.8221,9711.0
2024-04-16 15:55:00,451.53,451.74,450.05,450.08,60342.0,441.8417,442.0471,440.3934,440.4228,60342.0
2024-04-17 09:30:00,452.92,453.04,451.26,451.98,6754.0,443.2018,443.3193,441.5774,442.282,6754.0
2024-04-17 09:35:00,451.9,451.94,451.33,451.59,1719.0,442.2037,442.2429,441.6459,441.9004,1719.0
2024-04-17 09:40:00,451.76,452.44,451.56,452.04,1186.0,442.0667,442.7321,441.871,442.3407,1186.0
2024-04-17 09:45:00,452.17,452.98,452.16,452.87,2739.0,442.4679,443.2605,442.4581,443.1529,2739.0
2024-04-17 09:50:00,453.42,453.42,452.9,453.1,1612.0,443.6911,443.6911,443.1823,443.378,1612.0
2024-04-17 09:55:00,452.92,452.92,452.24,452.24,734.0,443.2018,443.2018,442.5364,442.5364,734.0
2024-04-17 10:00:00,452.23,452.45,450.76,450.77,1452.0,442.5266,442.7419,441.0882,441.098,1452.0
2024-04-17 10:05:00,450.85,451.31,450.44,451.11,4768.0,441.1762,441.6264,440.775,441.4307,4768.0
2024-04-17 10:10:00,450.88,451.75,450.88,451.28,3842.0,441.2056,442.0569,441.2056,441.597,3842.0
2024-04-17 10:15:00,451.3,451.36,450.94,451.36,2964.0,441.6166,441.6753,441.2643,441.6753,2964.0
2024-04-17 10:20:00,451.51,451.84,451.25,451.5,1901.0,441.8221,442.145,441.5677,441.8123,1901.0
2024-04-17 10:25:00,451.55,452.0,451.54,451.64,1468.0,441.8612,442.3016,441.8514,441.9493,1468.0
2024-04-17 10:30:00,451.73,452.15,451.73,451.89,13160.0,442.0374,442.4483,442.0374,442.1939,13160.0
2024-04-17 10:35:00,451.82,452.16,451.48,451.88,11419.0,442.1254,442.4581,441.7927,442.1841,11419.0
2024-04-17 10:40:00,451.94,452.06,451.74,452.02,6338.0,442.2429,442.3603,442.0471,442.3211,6338.0
2024-04-17 10:45:00,451.89,452.06,451.75,451.75,4971.0,442.1939,442.3603,442.0569,442.0569,4971.0
2024-04-17 10:50:00,451.88,451.88,450.25,450.46,6018.0,442.1841,442.1841,440.5891,440.7946,6018.0
2024-04-17 10:55:00,450.47,450.68,449.93,449.94,5478.0,440.8044,441.0099,440.276,440.2858,5478.0
2024-04-17 11:00:00,450.06,450.77,449.94,450.77,8122.0,440.4032,441.098,440.2858,441.098,8122.0
2024-04-17 11:05:00,451.01,451.21,450.73,450.89,2038.0,441.3328,441.5285,441.0588,441.2154,2038.0
2024-04-17 11:10:00,450.97,451.29,450.92,450.92,1205.0,441.2937,441.6068,441.2447,441.2447,1205.0
2024-04-17 11:15:00,450.58,450.93,450.58,450.81,1574.0,440.912,441.2545,440.912,441.1371,1574.0
2024-04-17 11:20:00,450.94,450.94,450.64,450.9,1545.0,441.2643,441.2643,440.9707,441.2252,1545.0
2024-04-17 11:25:00,450.93,451.23,450.56,450.56,944.0,441.2545,441.5481,440.8925,440.8925,944.0
2024-04-17 11:30:00,450.55,450.55,449.62,449.65,2844.0,440.8827,440.8827,439.9726,440.002,2844.0
2024-04-17 11:35:00,449.43,449.69,449.28,449.69,2817.0,439.7867,440.0411,439.6399,440.0411,2817.0
2024-04-17 11:40:00,449.74,450.05,449.72,450.05,1299.0,440.0901,440.3934,440.0705,440.3934,1299.0
2024-04-17 11:45:00,450.03,450.03,449.69,449.91,2153.0,440.3738,440.3738,440.0411,440.2564,2153.0
2024-04-17 11:50:00,449.86,449.9,448.95,448.95,6418.0,440.2075,440.2466,439.317,439.317,6418.0
2024-04-17 11:55:00,449.18,449.38,449.07,449.12,10829.0,439.5421,439.7378,439.4344,439.4834,10829.0
2024-04-17 12:00:00,449.1,449.11,448.61,448.62,729.0,439.4638,439.4736,438.9843,438.9941,729.0
2024-04-17 12:05:00,448.72,449.54,448.43,449.25,3990.0,439.0919,439.8944,438.8082,439.6106,3990.0
2024-04-17 12:10:00,449.49,450.12,449.42,449.61,3570.0,439.8454,440.4619,439.7769,439.9628,3570.0
2024-04-17 12:15:00,449.61,449.66,449.3,449.46,2721.0,439.9628,440.0118,439.6595,439.8161,2721.0
2024-04-17 12:20:00,449.63,450.02,449.48,450.02,1402.0,439.9824,440.3641,439.8356,440.3641,1402.0
2024-04-17 12:25:00,449.85,450.05,449.37,449.43,1529.0,440.1977,440.3934,439.728,439.7867,1529.0
2024-04-17 12:30:00,449.28,449.28,448.68,449.13,2526.0,439.6399,439.6399,439.0528,439.4931,2526.0
2024-04-17 12:35:00,448.93,449.06,448.77,449.06,1004.0,439.2974,439.4247,439.1409,439.4247,1004.0
2024-04-17 12:40:00,449.12,449.46,448.96,448.96,1985.0,439.4834,439.8161,439.3268,439.3268,1985.0
2024-04-17 12:45:00,449.18,449.57,448.9,449.48,2482.0,439.5421,439.9237,439.2681,439.8356,2482.0
2024-04-17 12:50:00,449.46,450.31,449.36,450.31,4803.0,439.8161,440.6478,439.7182,440.6478,4803.0
2024-04-17 12:55:00,450.19,450.38,449.89,450.14,2624.0,440.5304,440.7163,440.2368,440.4815,2624.0
2024-04-17 13:00:00,449.97,450.26,449.95,450.25,2701.0,440.3151,440.5989,440.2956,440.5891,2701.0
2024-04-17 13:05:00,450.18,450.73,449.98,450.33,6057.0,440.5206,441.0588,440.3249,440.6674,6057.0
2024-04-17 13:10:00,450.32,450.91,450.32,450.91,1151.0,440.6576,441.235,440.6576,441.235,1151.0
2024-04-17 13:15:00,451.0,451.66,451.0,451.66,1100.0,441.323,441.9689,441.323,441.9689,1100.0
2024-04-17 13:20:00,451.65,451.81,451.47,451.52,2585.0,441.9591,442.1156,441.7829,441.8319,2585.0
2024-04-17 13:25:00,451.55,452.06,451.53,451.9,1550.0,441.8612,442.3603,441.8417,442.2037,1550.0
2024-04-17 13:30:00,451.67,451.79,451.43,451.57,1363.0,441.9786,442.0961,441.7438,441.8808,1363.0
2024-04-17 13:35:00,451.49,451.73,451.38,451.52,2416.0,441.8025,442.0374,441.6949,441.8319,2416.0
2024-04-17 13:40:00,451.56,451.76,451.3,451.39,2437.0,441.871,442.0667,441.6166,441.7047,2437.0
2024-04-17 13:45:00,451.49,451.53,451.25,451.5,2312.0,441.8025,441.8417,441.5677,441.8123,2312.0
2024-04-17 13:50:00,451.74,451.93,451.54,451.88,2630.0,442.0471,442.2331,441.8514,442.1841,2630.0
2024-04-17 13:55:00,451.74,451.91,451.38,451.44,2756.0,442.0471,442.2135,441.6949,441.7536,2756.0
2024-04-17 14:00:00,451.42,451.85,451.32,451.85,1412.0,441.734,442.1548,441.6362,442.1548,1412.0
2024-04-17 14:05:00,451.8,451.92,451.8,451.92,1213.0,442.1059,442.2233,442.1059,442.2233,1213.0
2024-04-17 14:10:00,451.67,451.69,451.41,451.53,2559.0,441.9786,441.9982,441.7242,441.8417,2559.0
2024-04-17 14:15:00,451.64,452.01,451.64,452.01,1125.0,441.9493,442.3114,441.9493,442.3114,1125.0
2024-04-17 14:20:00,452.02,452.02,451.79,451.84,2386.0,442.3211,442.3211,442.0961,442.145,2386.0
2024-04-17 14:25:00,452.05,452.16,451.89,451.9,1898.0,442.3505,442.4581,442.1939,442.2037,1898.0
2024-04-17 14:30:00,452.02,452.38,451.77,452.23,2386.0,442.3211,442.6734,442.0765,442.5266,2386.0
2024-04-17 14:35:00,452.48,453.1,452.48,452.81,2675.0,442.7713,443.378,442.7713,443.0942,2675.0
2024-04-17 14:40:00,453.02,453.52,452.91,453.42,1691.0,443.2997,443.789,443.192,443.6911,1691.0
2024-04-17 14:45:00,453.5,453.58,452.98,453.03,3532.0,443.7694,443.8477,443.2605,443.3095,3532.0
2024-04-17 14:50:00,452.89,452.89,452.37,452.37,1433.0,443.1725,443.1725,442.6636,442.6636,1433.0
2024-04-17 14:55:00,452.41,452.69,452.36,452.64,2100.0,442.7028,442.9768,442.6538,442.9278,2100.0
2024-04-17 15:00:00,452.42,452.52,451.92,452.13,6183.0,442.7126,442.8104,442.2233,442.4288,6183.0
2024-04-17 15:05:00,452.3,452.31,451.93,451.97,2585.0,442.5951,442.6049,442.2331,442.2722,2585.0
2024-04-17 15:10:00,451.91,452.04,451.57,451.68,3702.0,442.2135,442.3407,441.8808,441.9884,3702.0
2024-04-17 15:15:00,451.75,451.98,451.67,451.98,2004.0,442.0569,442.282,441.9786,442.282,2004.0
2024-04-17 15:20:00,451.99,452.59,451.97,452.48,3103.0,442.2918,442.8789,442.2722,442.7713,3103.0
2024-04-17 15:25:00,452.8,452.8,452.59,452.79,2184.0,443.0844,443.0844,442.8789,443.0746,2184.0
2024-04-17 15:30:00,452.83,453.09,452.63,452.92,3549.0,443.1138,443.3682,442.9181,443.2018,3549.0
2024-04-17 15:35:00,452.75,452.95,452.64,452.89,2651.0,443.0355,443.2312,442.9278,443.1725,2651.0
2024-04-17 15:40:00,452.98,453.27,452.77,453.27,4531.0,443.2605,443.5443,443.055,443.5443,4531.0
2024-04-17 15:45:00,453.25,453.85,453.19,453.73,5901.0,443.5247,444.1119,443.466,443.9944,5901.0
2024-04-17 15:50:00,453.57,453.75,452.75,453.06,20521.0,443.8379,444.014,443.0355,443.3388,20521.0
2024-04-17 15:55:00,453.06,453.07,451.82,451.82,37074.0,443.3388,443.3486,442.1254,442.1254,37074.0
2024-04-18 09:30:00,449.88,451.95,449.88,451.74,7202.0,440.2271,442.2526,440.2271,442.0471,7202.0
2024-04-18 09:35:00,451.77,452.98,451.65,452.98,2176.0,442.0765,443.2605,441.9591,443.2605,2176.0
2024-04-18 09:40:00,453.68,454.39,452.22,454.39,11168.0,443.9455,444.6403,442.5168,444.6403,11168.0
2024-04-18 09:45:00,454.35,454.6,453.99,454.15,1800.0,444.6011,444.8458,444.2489,444.4054,1800.0
2024-04-18 09:50:00,454.18,454.61,454.18,454.21,950.0,444.4348,444.8556,444.4348,444.4641,950.0
2024-04-18 09:55:00,454.21,454.78,453.83,454.15,2810.0,444.4641,445.0219,444.0923,444.4054,2810.0
2024-04-18 10:00:00,454.06,454.38,453.97,454.38,3534.0,444.3174,444.6305,444.2293,444.6305,3534.0
2024-04-18 10:05:00,454.57,455.11,454.42,454.7,2808.0,444.8164,445.3448,444.6696,444.9436,2808.0
2024-04-18 10:10:00,454.71,454.71,453.52,454.04,3244.0,444.9534,444.9534,443.789,444.2978,3244.0
2024-04-18 10:15:00,454.2,454.63,454.2,454.45,700.0,444.4544,444.8751,444.4544,444.699,700.0
2024-04-18 10:20:00,454.37,454.54,454.13,454.37,1603.0,444.6207,444.7871,444.3859,444.6207,1603.0
2024-04-18 10:25:00,454.35,454.67,454.1,454.67,900.0,444.6011,444.9143,444.3565,444.9143,900.0
2024-04-18 10:30:00,454.7,456.36,454.57,455.54,4969.0,444.9436,446.568,444.8164,445.7656,4969.0
2024-04-18 10:35:00,455.75,456.7,455.16,455.16,22027.0,445.9711,446.9007,445.3938,445.3938,22027.0
2024-04-18 10:40:00,455.46,455.77,455.09,455.77,1086.0,445.6873,445.9907,445.3253,445.9907,1086.0
2024-04-18 10:45:00,455.43,455.55,454.79,454.89,3085.0,445.658,445.7754,445.0317,445.1296,3085.0
2024-04-18 10:50:00,454.7,454.73,454.39,454.72,6759.0,444.9436,444.973,444.6403,444.9632,6759.0
2024-04-18 10:55:00,454.75,455.38,454.75,455.34,8756.0,444.9926,445.609,444.9926,445.5699,8756.0
2024-04-18 11:00:00,455.67,455.67,455.15,455.15,1119.0,445.8928,445.8928,445.384,445.384,1119.0
2024-04-18 11:05:00,455.36,455.36,454.67,454.67,1517.0,445.5895,445.5895,444.9143,444.9143,1517.0
2024-04-18 11:10:00,454.77,454.94,454.59,454.86,3074.0,445.0121,445.1785,444.836,445.1002,3074.0
2024-04-18 11:15:00,455.13,455.13,454.77,454.86,2606.0,445.3644,445.3644,445.0121,445.1002,2606.0
2024-04-18 11:20:00,454.73,454.86,454.6,454.63,1853.0,444.973,445.1002,444.8458,444.8751,1853.0
2024-04-18 11:25:00,454.62,454.62,453.56,453.56,6172.0,444.8654,444.8654,443.8281,443.8281,6172.0
2024-04-18 11:30:00,453.61,453.8,453.11,453.12,3320.0,443.877,444.0629,443.3878,443.3975,3320.0
2024-04-18 11:35:00,453.28,453.71,452.99,453.08,3373.0,443.5541,443.9749,443.2703,443.3584,3373.0
2024-04-18 11:40:00,453.08,453.14,452.54,452.54,3593.0,443.3584,443.4171,442.83,442.83,3593.0
2024-04-18 11:45:00,452.9,452.99,452.61,452.99,1083.0,443.1823,443.2703,442.8985,443.2703,1083.0
2024-04-18 11:50:00,453.11,453.71,452.93,453.43,1308.0,443.3878,443.9749,443.2116,443.7009,1308.0
2024-04-18 11:55:00,453.35,453.68,453.35,453.5,2371.0,443.6226,443.9455,443.6226,443.7694,2371.0
2024-04-18 12:00:00,453.65,453.8,453.58,453.69,900.0,443.9162,444.0629,443.8477,443.9553,900.0
2024-04-18 12:05:00,453.5,453.61,453.15,453.61,1822.0,443.7694,443.877,443.4269,443.877,1822.0
2024-04-18 12:10:00,453.66,453.8,453.54,453.76,1012.0,443.926,444.0629,443.8085,444.0238,1012.0
2024-04-18 12:15:00,453.67,454.02,453.64,454.02,800.0,443.9357,444.2782,443.9064,444.2782,800.0
2024-04-18 12:20:00,453.81,453.96,453.63,453.96,1200.0,444.0727,444.2195,443.8966,444.2195,1200.0
2024-04-18 12:25:00,454.18,454.3,453.86,453.94,1735.0,444.4348,444.5522,444.1217,444.1999,1735.0
2024-04-18 12:30:00,453.91,454.25,453.62,453.75,1353.0,444.1706,444.5033,443.8868,444.014,1353.0
2024-04-18 12:35:00,453.95,454.48,453.85,454.48,3362.0,444.2097,444.7284,444.1119,444.7284,3362.0
2024-04-18 12:40:00,454.54,454.54,454.16,454.28,1100.0,444.7871,444.7871,444.4152,444.5326,1100.0
2024-04-18 12:45:00,454.15,454.47,454.0,454.47,2003.0,444.4054,444.7186,444.2587,444.7186,2003.0
2024-04-18 12:50:00,454.31,454.31,453.72,453.83,2800.0,444.562,444.562,443.9847,444.0923,2800.0
2024-04-18 12:55:00,453.64,453.68,453.33,453.33,608.0,443.9064,443.9455,443.603,443.603,608.0
2024-04-18 13:00:00,453.36,453.73,453.17,453.46,1100.0,443.6324,443.9944,443.4465,443.7302,1100.0
2024-04-18 13:05:00,453.31,453.41,453.14,453.23,700.0,443.5835,443.6813,443.4171,443.5052,700.0
2024-04-18 13:10:00,453.06,453.06,452.96,452.96,200.0,443.3388,443.3388,443.241,443.241,200.0
2024-04-18 13:15:00,453.24,453.24,452.68,452.91,3079.0,443.515,443.515,442.967,443.192,3079.0
2024-04-18 13:20:00,453.12,453.12,452.66,452.67,2000.0,443.3975,443.3975,442.9474,442.9572,2000.0
2024-04-18 13:25:00,452.53,452.99,452.44,452.88,925.0,442.8202,443.2703,442.7321,443.1627,925.0
2024-04-18 13:30:00,452.88,452.88,452.58,452.82,900.0,443.1627,443.1627,442.8691,443.104,900.0
2024-04-18 13:35:00,452.82,453.04,452.71,452.71,2483.0,443.104,443.3193,442.9963,442.9963,2483.0
2024-04-18 13:40:00,452.57,452.78,452.37,452.66,1480.0,442.8593,443.0648,442.6636,442.9474,1480.0
2024-04-18 13:45:00,452.79,452.95,452.56,452.56,600.0,443.0746,443.2312,442.8496,442.8496,600.0
2024-04-18 13:50:00,452.53,452.54,452.32,452.32,763.0,442.8202,442.83,442.6147,442.6147,763.0
2024-04-18 13:55:00,452.56,452.62,452.56,452.6,700.0,442.8496,442.9083,442.8496,442.8887,700.0
2024-04-18 14:00:00,452.61,452.9,452.57,452.9,551.0,442.8985,443.1823,442.8593,443.1823,551.0
2024-04-18 14:05:00,452.64,452.67,452.33,452.33,839.0,442.9278,442.9572,442.6245,442.6245,839.0
2024-04-18 14:10:00,452.47,452.52,451.79,451.79,4090.0,442.7615,442.8104,442.0961,442.0961,4090.0
2024-04-18 14:15:00,452.02,452.57,451.79,452.46,2517.0,442.3211,442.8593,442.0961,442.7517,2517.0
2024-04-18 14:20:00,452.1,452.33,451.97,452.33,800.0,442.3994,442.6245,442.2722,442.6245,800.0
2024-04-18 14:25:00,452.41,452.47,452.19,452.19,1132.0,442.7028,442.7615,442.4875,442.4875,1132.0
2024-04-18 14:30:00,452.19,452.19,451.93,451.94,715.0,442.4875,442.4875,442.2331,442.2429,715.0
2024-04-18 14:35:00,452.0,452.07,451.61,451.94,2004.0,442.3016,442.3701,441.9199,442.2429,2004.0
2024-04-18 14:40:00,452.04,452.26,451.97,451.97,1788.0,442.3407,442.556,442.2722,442.2722,1788.0
2024-04-18 14:45:00,452.27,452.43,452.23,452.43,2200.0,442.5658,442.7223,442.5266,442.7223,2200.0
2024-04-18 14:50:00,452.28,452.32,452.06,452.07,1070.0,442.5756,442.6147,442.3603,442.3701,1070.0
2024-04-18 14:55:00,452.12,452.15,451.79,451.79,2800.0,442.419,442.4483,442.0961,442.0961,2800.0
2024-04-18 15:00:00,451.75,452.0,451.75,451.75,700.0,442.0569,442.3016,442.0569,442.0569,700.0
2024-04-18 15:05:00,451.75,451.93,451.58,451.93,1000.0,442.0569,442.2331,441.8906,442.2331,1000.0
2024-04-18 15:10:00,452.06,452.48,451.97,452.07,3226.0,442.3603,442.7713,442.2722,442.3701,3226.0
2024-04-18 15:15:00,451.97,452.31,451.94,452.28,1509.0,442.2722,442.6049,442.2429,442.5756,1509.0
2024-04-18 15:20:00,452.15,452.64,452.01,452.6,3371.0,442.4483,442.9278,442.3114,442.8887,3371.0
2024-04-18 15:25:00,452.59,452.81,452.36,452.63,3078.0,442.8789,443.0942,442.6538,442.9181,3078.0
2024-04-18 15:30:00,452.75,453.06,452.65,452.9,2422.0,443.0355,443.3388,442.9376,443.1823,2422.0
2024-04-18 15:35:00,452.89,453.11,452.74,452.93,3221.0,443.1725,443.3878,443.0257,443.2116,3221.0
2024-04-18 15:40:00,452.95,453.26,452.44,452.44,8505.0,443.2312,443.5345,442.7321,442.7321,8505.0
2024-04-18 15:45:00,452.54,452.66,452.2,452.64,16885.0,442.83,442.9474,442.4973,442.9278,16885.0
2024-04-18 15:50:00,452.67,452.88,452.02,452.06,22779.0,442.9572,443.1627,442.3211,442.3603,22779.0
2024-04-18 15:55:00,451.99,452.56,451.94,452.49,29303.0,442.2918,442.8496,442.2429,442.7811,29303.0
2024-04-19 09:30:00,455.59,456.3,453.06,456.19,37153.0,445.8145,446.5093,443.3388,446.4017,37153.0
2024-04-19 09:35:00,456.06,456.45,455.99,456.45,3519.0,446.2745,446.6561,446.206,446.6561,3519.0
2024-04-19 09:40:00,457.13,457.67,456.02,456.29,2783.0,447.3215,447.8499,446.2353,446.4995,2783.0
2024-04-19 09:45:00,456.56,456.56,455.77,455.77,892.0,446.7637,446.7637,445.9907,445.9907,892.0
2024-04-19 09:50:00,455.77,456.32,455.5,456.24,5061.0,445.9907,446.5289,445.7265,446.4506,5061.0
2024-04-19 09:55:00,456.34,456.51,456.14,456.44,850.0,446.5484,446.7148,446.3527,446.6463,850.0
2024-04-19 10:00:00,456.34,457.34,456.33,457.34,1300.0,446.5484,447.527,446.5387,447.527,1300.0
2024-04-19 10:05:00,457.34,457.49,456.75,456.86,1632.0,447.527,447.6738,446.9496,447.0573,1632.0
2024-04-19 10:10:00,456.98,456.98,456.84,456.84,378.0,447.1747,447.1747,447.0377,447.0377,378.0
2024-04-19 10:15:00,456.63,457.52,456.63,457.36,1976.0,446.8322,447.7031,446.8322,447.5466,1976.0
2024-04-19 10:20:00,457.3,458.34,457.3,458.06,2197.0,447.4878,448.5055,447.4878,448.2315,2197.0
2024-04-19 10:25:00,457.45,458.34,457.19,458.33,1675.0,447.6346,448.5055,447.3802,448.4957,1675.0
2024-04-19 10:30:00,457.74,457.74,457.05,457.06,1300.0,447.9184,447.9184,447.2432,447.253,1300.0
2024-04-19 10:35:00,456.96,457.0,456.33,456.5,2750.0,447.1551,447.1943,446.5387,446.705,2750.0
2024-04-19 10:40:00,456.32,457.05,456.26,456.82,4076.0,446.5289,447.2432,446.4702,447.0181,4076.0
2024-04-19 10:45:00,456.69,456.95,456.6,456.95,2017.0,446.8909,447.1454,446.8029,447.1454,2017.0
2024-04-19 10:50:00,456.48,456.79,456.48,456.76,1435.0,446.6854,446.9888,446.6854,446.9594,1435.0
2024-04-19 10:55:00,456.63,456.69,456.27,456.69,2090.0,446.8322,446.8909,446.4799,446.8909,2090.0
2024-04-19 11:00:00,456.53,456.78,456.28,456.78,2155.0,446.7344,446.979,446.4897,446.979,2155.0
2024-04-19 11:05:00,456.84,458.0,456.84,457.96,5653.0,447.0377,448.1728,447.0377,448.1337,5653.0
2024-04-19 11:10:00,457.87,457.87,457.53,457.85,1981.0,448.0456,448.0456,447.7129,448.026,1981.0
2024-04-19 11:15:00,457.86,458.13,457.5,458.13,2244.0,448.0358,448.3,447.6836,448.3,2244.0
2024-04-19 11:20:00,458.21,458.56,458.11,458.51,914.0,448.3783,448.7208,448.2805,448.6719,914.0
2024-04-19 11:25:00,458.62,458.84,458.46,458.59,2613.0,448.7795,448.9948,448.623,448.7502,2613.0
2024-04-19 11:30:00,458.71,458.71,458.11,458.35,2597.0,448.8676,448.8676,448.2805,448.5153,2597.0
2024-04-19 11:35:00,458.11,458.71,457.78,458.21,3146.0,448.2805,448.8676,447.9575,448.3783,3146.0
2024-04-19 11:40:00,458.59,458.86,458.2,458.2,1822.0,448.7502,449.0144,448.3685,448.3685,1822.0
2024-04-19 11:45:00,458.37,458.83,458.32,458.75,2399.0,448.5349,448.985,448.486,448.9067,2399.0
2024-04-19 11:50:00,458.78,459.07,458.31,458.61,2891.0,448.9361,449.2199,448.4762,448.7697,2891.0
2024-04-19 11:55:00,458.64,458.64,458.17,458.45,2500.0,448.7991,448.7991,448.3392,448.6132,2500.0
2024-04-19 12:00:00,458.43,458.63,458.04,458.29,3371.0,448.5936,448.7893,448.212,448.4566,3371.0
2024-04-19 12:05:00,458.25,458.73,458.25,458.73,1850.0,448.4175,448.8872,448.4175,448.8872,1850.0
2024-04-19 12:10:00,458.58,458.81,458.34,458.81,2913.0,448.7404,448.9654,448.5055,448.9654,2913.0
2024-04-19 12:15:00,458.69,458.96,458.58,458.72,1400.0,448.848,449.1122,448.7404,448.8774,1400.0
2024-04-19 12:20:00,458.65,459.44,458.65,459.07,3856.0,448.8089,449.5819,448.8089,449.2199,3856.0
2024-04-19 12:25:00,459.25,459.63,459.21,459.29,2192.0,449.396,449.7679,449.3569,449.4351,2192.0
2024-04-19 12:30:00,459.24,459.38,458.87,459.08,1895.0,449.3862,449.5232,449.0242,449.2297,1895.0
2024-04-19 12:35:00,459.0,459.03,458.59,458.98,1996.0,449.1514,449.1807,448.7502,449.1318,1996.0
2024-04-19 12:40:00,458.81,459.47,458.38,459.43,5413.0,448.9654,449.6113,448.5447,449.5721,5413.0
2024-04-19 12:45:00,459.28,459.4,459.11,459.29,2261.0,449.4254,449.5428,449.259,449.4351,2261.0
2024-04-19 12:50:00,459.66,460.26,459.61,460.15,2624.0,449.7972,450.3843,449.7483,450.2767,2624.0
2024-04-19 12:55:00,460.23,460.68,460.23,460.68,1000.0,450.355,450.7953,450.355,450.7953,1000.0
2024-04-19 13:00:00,460.6,460.92,460.48,460.74,2097.0,450.717,451.0302,450.5996,450.854,2097.0
2024-04-19 13:05:00,460.62,460.74,460.33,460.33,1124.0,450.7366,450.854,450.4528,450.4528,1124.0
2024-04-19 13:10:00,460.28,460.36,459.96,460.36,1998.0,450.4039,450.4822,450.0908,450.4822,1998.0
2024-04-19 13:15:00,460.1,460.2,459.92,460.2,1960.0,450.2278,450.3256,450.0516,450.3256,1960.0
2024-04-19 13:20:00,459.98,460.88,459.98,460.55,12218.0,450.1103,450.991,450.1103,450.6681,12218.0
2024-04-19 13:25:00,460.61,460.95,460.61,460.94,4550.0,450.7268,451.0595,450.7268,451.0497,4550.0
2024-04-19 13:30:00,460.98,461.18,460.39,460.87,5439.0,451.0889,451.2846,450.5115,450.9812,5439.0
2024-04-19 13:35:00,460.84,461.22,460.46,460.59,5375.0,450.9519,451.3237,450.58,450.7073,5375.0
2024-04-19 13:40:00,460.7,461.43,460.7,461.39,2131.0,450.8149,451.5292,450.8149,451.4901,2131.0
2024-04-19 13:45:00,461.38,461.71,461.24,461.58,4638.0,451.4803,451.8032,451.3433,451.676,4638.0
2024-04-19 13:50:00,461.74,462.06,461.63,461.99,4180.0,451.8326,452.1457,451.7249,452.0772,4180.0
2024-04-19 13:55:00,462.12,462.18,461.67,462.18,1738.0,452.2044,452.2631,451.7641,452.2631,1738.0
2024-04-19 14:00:00,462.03,462.03,461.28,461.28,2215.0,452.1164,452.1164,451.3824,451.3824,2215.0
2024-04-19 14:05:00,461.49,461.98,461.49,461.58,2649.0,451.5879,452.0674,451.5879,451.676,2649.0
2024-04-19 14:10:00,461.53,461.53,461.23,461.42,1682.0,451.6271,451.6271,451.3335,451.5194,1682.0
2024-04-19 14:15:00,461.58,461.9,461.45,461.74,3249.0,451.676,451.9891,451.5488,451.8326,3249.0
2024-04-19 14:20:00,461.91,462.34,461.85,462.33,2759.0,451.9989,452.4197,451.9402,452.4099,2759.0
2024-04-19 14:25:00,462.29,462.3,462.03,462.04,1918.0,452.3708,452.3806,452.1164,452.1261,1918.0
2024-04-19 14:30:00,462.15,462.41,462.13,462.14,1958.0,452.2338,452.4882,452.2142,452.224,1958.0
2024-04-19 14:35:00,462.17,462.43,461.85,461.95,3173.0,452.2534,452.5078,451.9402,452.0381,3173.0
2024-04-19 14:40:00,461.7,461.98,461.69,461.9,1725.0,451.7934,452.0674,451.7837,451.9891,1725.0
2024-04-19 14:45:00,462.04,462.45,461.84,462.23,2270.0,452.1261,452.5273,451.9304,452.3121,2270.0
2024-04-19 14:50:00,462.25,462.44,461.96,462.44,1400.0,452.3316,452.5176,452.0479,452.5176,1400.0
2024-04-19 14:55:00,462.44,462.68,462.44,462.64,2574.0,452.5176,452.7524,452.5176,452.7133,2574.0
2024-04-19 15:00:00,462.44,462.68,462.39,462.5,2547.0,452.5176,452.7524,452.4686,452.5763,2547.0
2024-04-19 15:05:00,462.5,462.57,462.19,462.29,4307.0,452.5763,452.6448,452.2729,452.3708,4307.0
2024-04-19 15:10:00,462.23,462.23,461.64,461.69,2711.0,452.3121,452.3121,451.7347,451.7837,2711.0
2024-04-19 15:15:00,461.74,461.9,461.6,461.89,1600.0,451.8326,451.9891,451.6956,451.9794,1600.0
2024-04-19 15:20:00,462.01,462.06,461.68,461.73,2525.0,452.0968,452.1457,451.7739,451.8228,2525.0
2024-04-19 15:25:00,461.72,462.34,461.72,462.13,3593.0,451.813,452.4197,451.813,452.2142,3593.0
2024-04-19 15:30:00,462.12,462.39,461.93,462.39,3494.0,452.2044,452.4686,452.0185,452.4686,3494.0
2024-04-19 15:35:00,462.47,462.91,462.28,462.44,5704.0,452.5469,452.9775,452.361,452.5176,5704.0
2024-04-19 15:40:00,462.49,462.58,461.97,462.46,14449.0,452.5665,452.6546,452.0576,452.5371,14449.0
2024-04-19 15:45:00,462.46,463.5,462.39,463.0,8535.0,452.5371,453.5548,452.4686,453.0655,8535.0
2024-04-19 15:50:00,462.84,463.1,462.52,462.86,11194.0,452.909,453.1634,452.5958,452.9285,11194.0
2024-04-19 15:55:00,462.9,463.07,462.3,462.58,44586.0,452.9677,453.134,452.3806,452.6546,44586.0
2024-04-22 09:30:00,464.93,466.24,463.07,465.31,14043.0,454.9541,456.236,453.134,455.326,14043.0
2024-04-22 09:35:00,465.09,467.27,464.87,464.95,7427.0,455.1107,457.2439,454.8954,454.9737,7427.0
2024-04-22 09:40:00,465.1,465.2,464.57,464.93,1261.0,455.1205,455.2183,454.6019,454.9541,1261.0
2024-04-22 09:45:00,464.56,464.68,462.07,462.66,5076.0,454.5921,454.7095,452.1555,452.7328,5076.0
2024-04-22 09:50:00,462.86,464.68,462.66,464.63,5539.0,452.9285,454.7095,452.7328,454.6606,5539.0
2024-04-22 09:55:00,464.48,466.0,464.48,466.0,1213.0,454.5138,456.0012,454.5138,456.0012,1213.0
2024-04-22 10:00:00,466.14,466.14,465.05,465.07,6528.0,456.1382,456.1382,455.0716,455.0911,6528.0
2024-04-22 10:05:00,465.38,465.39,464.23,464.7,5081.0,455.3945,455.4043,454.2692,454.7291,5081.0
2024-04-22 10:10:00,464.96,465.65,464.95,465.65,6091.0,454.9835,455.6587,454.9737,455.6587,6091.0
2024-04-22 10:15:00,465.78,466.0,465.13,466.0,2267.0,455.7859,456.0012,455.1498,456.0012,2267.0
2024-04-22 10:20:00,466.13,466.5,466.0,466.5,3637.0,456.1284,456.4904,456.0012,456.4904,3637.0
2024-04-22 10:25:00,466.5,467.18,466.5,467.17,1785.0,456.4904,457.1559,456.4904,457.1461,1785.0
2024-04-22 10:30:00,466.89,466.89,466.37,466.62,1146.0,456.8721,456.8721,456.3632,456.6079,1146.0
2024-04-22 10:35:00,466.48,466.48,465.91,466.33,1455.0,456.4709,456.4709,455.9131,456.3241,1455.0
2024-04-22 10:40:00,466.1,466.62,466.03,466.62,1012.0,456.099,456.6079,456.0305,456.6079,1012.0
2024-04-22 10:45:00,466.8,466.8,466.47,466.47,700.0,456.784,456.784,456.4611,456.4611,700.0
2024-04-22 10:50:00,466.56,466.91,466.56,466.86,2986.0,456.5492,456.8916,456.5492,456.8427,2986.0
2024-04-22 10:55:00,466.56,466.78,466.49,466.61,1107.0,456.5492,456.7644,456.4807,456.5981,1107.0
2024-04-22 11:00:00,466.33,466.47,465.94,466.04,2431.0,456.3241,456.4611,455.9425,456.0403,2431.0
2024-04-22 11:05:00,465.9,466.06,465.72,466.06,7791.0,455.9033,456.0599,455.7272,456.0599,7791.0
2024-04-22 11:10:00,465.93,465.93,465.62,465.83,1462.0,455.9327,455.9327,455.6293,455.8348,1462.0
2024-04-22 11:15:00,465.82,466.06,465.62,466.05,1889.0,455.825,456.0599,455.6293,456.0501,1889.0
2024-04-22 11:20:00,465.97,466.61,465.73,466.61,3965.0,455.9718,456.5981,455.737,456.5981,3965.0
2024-04-22 11:25:00,466.94,466.96,466.61,466.91,4258.0,456.921,456.9406,456.5981,456.8916,4258.0
2024-04-22 11:30:00,467.1,467.22,465.99,466.08,2728.0,457.0776,457.195,455.9914,456.0795,2728.0
2024-04-22 11:35:00,466.28,466.62,466.12,466.53,1111.0,456.2752,456.6079,456.1186,456.5198,1111.0
2024-04-22 11:40:00,466.76,466.87,466.58,466.59,1550.0,456.7449,456.8525,456.5687,456.5785,1550.0
2024-04-22 11:45:00,466.75,467.98,466.75,467.72,2655.0,456.7351,457.9387,456.7351,457.6843,2655.0
2024-04-22 11:50:00,467.66,468.12,467.62,468.08,6821.0,457.6256,458.0757,457.5864,458.0365,6821.0
2024-04-22 11:55:00,467.91,468.5,467.73,467.73,2200.0,457.8702,458.4475,457.6941,457.6941,2200.0
2024-04-22 12:00:00,467.87,468.27,467.74,468.27,2218.0,457.8311,458.2225,457.7038,458.2225,2218.0
2024-04-22 12:05:00,468.25,468.44,467.86,468.37,2443.0,458.2029,458.3888,457.8213,458.3203,2443.0
2024-04-22 12:10:00,468.38,468.7,468.03,468.05,4518.0,458.3301,458.6432,457.9876,458.0072,4518.0
2024-04-22 12:15:00,468.05,468.06,467.72,467.73,4127.0,458.0072,458.017,457.6843,457.6941,4127.0
2024-04-22 12:20:00,467.78,468.33,467.64,468.33,3105.0,457.743,458.2812,457.606,458.2812,3105.0
2024-04-22 12:25:00,468.32,468.69,467.96,468.69,3782.0,458.2714,458.6335,457.9191,458.6335,3782.0
2024-04-22 12:30:00,468.66,469.05,468.44,468.99,4903.0,458.6041,458.9857,458.3888,458.927,4903.0
2024-04-22 12:35:00,469.14,469.28,468.81,469.01,3920.0,459.0738,459.2108,458.7509,458.9466,3920.0
2024-04-22 12:40:00,469.16,470.45,469.15,470.41,11830.0,459.0934,460.3557,459.0836,460.3166,11830.0
2024-04-22 12:45:00,470.0,470.18,469.49,469.58,5930.0,459.9153,460.0915,459.4163,459.5044,5930.0
2024-04-22 12:50:00,469.61,470.46,469.49,469.9,6683.0,459.5337,460.3655,459.4163,459.8175,6683.0
2024-04-22 12:55:00,469.86,470.43,469.54,469.86,7529.0,459.7784,460.3361,459.4652,459.7784,7529.0
2024-04-22 13:00:00,470.1,470.5,469.88,469.91,1998.0,460.0132,460.4046,459.7979,459.8273,1998.0
2024-04-22 13:05:00,469.75,469.75,469.48,469.48,1720.0,459.6707,459.6707,459.4065,459.4065,1720.0
2024-04-22 13:10:00,469.44,469.7,469.44,469.7,1200.0,459.3674,459.6218,459.3674,459.6218,1200.0
2024-04-22 13:15:00,469.59,469.86,469.43,469.86,2680.0,459.5141,459.7784,459.3576,459.7784,2680.0
2024-04-22 13:20:00,469.85,470.51,469.67,470.51,3042.0,459.7686,460.4144,459.5924,460.4144,3042.0
2024-04-22 13:25:00,470.51,471.42,470.5,471.42,2108.0,460.4144,461.3049,460.4046,461.3049,2108.0
2024-04-22 13:30:00,471.18,471.37,471.01,471.31,1634.0,461.07,461.256,460.9037,461.1972,1634.0
2024-04-22 13:35:00,471.34,471.64,471.27,471.46,1204.0,461.2266,461.5202,461.1581,461.344,1204.0
2024-04-22 13:40:00,471.46,471.6,471.26,471.5,1995.0,461.344,461.481,461.1483,461.3832,1995.0
2024-04-22 13:45:00,471.7,471.83,471.7,471.74,700.0,461.5789,461.7061,461.5789,461.618,700.0
2024-04-22 13:50:00,471.78,472.45,471.78,472.45,3007.0,461.6572,462.3128,461.6572,462.3128,3007.0
2024-04-22 13:55:00,472.04,472.19,471.69,471.75,904.0,461.9116,462.0584,461.5691,461.6278,904.0
2024-04-22 14:00:00,471.96,471.96,471.23,471.23,1400.0,461.8333,461.8333,461.119,461.119,1400.0
2024-04-22 14:05:00,471.18,471.82,471.18,471.31,2815.0,461.07,461.6963,461.07,461.1972,2815.0
2024-04-22 14:10:00,471.31,471.32,470.6,471.09,5937.0,461.1972,461.207,460.5025,460.982,5937.0
2024-04-22 14:15:00,470.9,471.4,470.6,471.29,5609.0,460.796,461.2853,460.5025,461.1777,5609.0
2024-04-22 14:20:00,471.5,471.92,471.17,471.89,8503.0,461.3832,461.7942,461.0602,461.7648,8503.0
2024-04-22 14:25:00,471.88,471.88,471.52,471.74,4011.0,461.755,461.755,461.4027,461.618,4011.0
2024-04-22 14:30:00,471.86,472.13,471.75,471.84,4379.0,461.7354,461.9996,461.6278,461.7159,4379.0
2024-04-22 14:35:00,471.84,472.31,471.6,471.96,6300.0,461.7159,462.1758,461.481,461.8333,6300.0
2024-04-22 14:40:00,471.9,472.12,471.58,471.9,8582.0,461.7746,461.9899,461.4614,461.7746,8582.0
2024-04-22 14:45:00,472.08,472.12,471.75,471.82,6496.0,461.9507,461.9899,461.6278,461.6963,6496.0
2024-04-22 14:50:00,471.94,472.08,471.67,472.07,10374.0,461.8137,461.9507,461.5495,461.9409,10374.0
2024-04-22 14:55:00,471.72,472.14,471.72,472.1,9860.0,461.5984,462.0094,461.5984,461.9703,9860.0
2024-04-22 15:00:00,472.0,472.09,471.82,471.91,5941.0,461.8724,461.9605,461.6963,461.7844,5941.0
2024-04-22 15:05:00,471.94,472.0,471.74,471.82,10215.0,461.8137,461.8724,461.618,461.6963,10215.0
2024-04-22 15:10:00,471.88,471.9,470.69,470.81,4565.0,461.755,461.7746,460.5905,460.708,4565.0
2024-04-22 15:15:00,470.66,471.03,470.55,471.03,7328.0,460.5612,460.9232,460.4535,460.9232,7328.0
2024-04-22 15:20:00,471.0,471.02,470.57,470.61,8059.0,460.8939,460.9135,460.4731,460.5123,8059.0
2024-04-22 15:25:00,470.66,471.28,470.6,471.1,5330.0,460.5612,461.1679,460.5025,460.9917,5330.0
2024-04-22 15:30:00,471.2,471.29,470.25,470.59,7508.0,461.0896,461.1777,460.16,460.4927,7508.0
2024-04-22 15:35:00,470.5,471.02,470.35,470.7,8532.0,460.4046,460.9135,460.2578,460.6003,8532.0
2024-04-22 15:40:00,470.77,471.23,470.7,470.96,7056.0,460.6688,461.119,460.6003,460.8547,7056.0
2024-04-22 15:45:00,471.11,471.26,470.69,470.87,9838.0,461.0015,461.1483,460.5905,460.7667,9838.0
2024-04-22 15:50:00,470.89,470.89,469.94,470.72,45787.0,460.7863,460.7863,459.8566,460.6199,45787.0
2024-04-22 15:55:00,470.62,471.3,470.38,471.2,58839.0,460.522,461.1875,460.2872,461.0896,58839.0
2024-04-23 09:30:00,473.58,474.59,470.41,472.84,12664.0,463.4185,464.4069,460.3166,462.6944,12664.0
2024-04-23 09:35:00,472.23,473.63,471.94,472.45,4613.0,462.0975,463.4675,461.8137,462.3128,4613.0
2024-04-23 09:40:00,472.32,472.76,471.55,471.55,2277.0,462.1856,462.6161,461.4321,461.4321,2277.0
2024-04-23 09:45:00,471.95,472.29,471.29,471.87,4336.0,461.8235,462.1562,461.1777,461.7452,4336.0
2024-04-23 09:50:00,471.96,472.95,471.48,472.59,16537.0,461.8333,462.8021,461.3636,462.4498,16537.0
2024-04-23 09:55:00,472.59,473.94,472.58,473.26,26676.0,462.4498,463.7708,462.44,463.1054,26676.0
2024-04-23 10:00:00,473.65,473.65,472.43,473.24,7983.0,463.487,463.487,462.2932,463.0858,7983.0
2024-04-23 10:05:00,473.24,473.55,472.13,472.87,9705.0,463.0858,463.3892,461.9996,462.7238,9705.0
2024-04-23 10:10:00,472.97,473.46,472.5,473.29,3993.0,462.8216,463.3011,462.3617,463.1348,3993.0
2024-04-23 10:15:00,473.36,473.52,472.81,473.13,3049.0,463.2033,463.3598,462.6651,462.9782,3049.0
2024-04-23 10:20:00,472.93,473.27,472.43,473.06,5723.0,462.7825,463.1152,462.2932,462.9097,5723.0
2024-04-23 10:25:00,473.06,473.32,472.68,472.94,5447.0,462.9097,463.1641,462.5378,462.7923,5447.0
2024-04-23 10:30:00,472.84,473.27,472.63,473.13,5587.0,462.6944,463.1152,462.4889,462.9782,5587.0
2024-04-23 10:35:00,473.12,473.13,472.25,472.68,10751.0,462.9684,462.9782,462.1171,462.5378,10751.0
2024-04-23 10:40:00,472.88,473.9,472.86,473.52,8147.0,462.7336,463.7317,462.714,463.3598,8147.0
2024-04-23 10:45:00,473.53,474.46,473.52,474.27,6795.0,463.3696,464.2797,463.3598,464.0937,6795.0
2024-04-23 10:50:00,473.99,474.68,473.92,474.44,10435.0,463.8197,464.4949,463.7512,464.2601,10435.0
2024-04-23 10:55:00,474.35,474.74,473.89,474.12,13935.0,464.172,464.5536,463.7219,463.9469,13935.0
2024-04-23 11:00:00,474.19,474.38,473.7,473.87,19019.0,464.0154,464.2014,463.536,463.7023,19019.0
2024-04-23 11:05:00,473.87,473.87,472.61,472.79,24606.0,463.7023,463.7023,462.4693,462.6455,24606.0
2024-04-23 11:10:00,472.84,473.82,472.84,473.82,6493.0,462.6944,463.6534,462.6944,463.6534,6493.0
2024-04-23 11:15:00,474.0,474.5,473.8,473.96,11325.0,463.8295,464.3188,463.6338,463.7904,11325.0
2024-04-23 11:20:00,473.96,474.18,473.87,474.1,6953.0,463.7904,464.0057,463.7023,463.9274,6953.0
2024-04-23 11:25:00,474.0,474.43,473.96,474.03,4850.0,463.8295,464.2503,463.7904,463.8589,4850.0
2024-04-23 11:30:00,474.0,474.32,473.97,473.97,5029.0,463.8295,464.1427,463.8002,463.8002,5029.0
2024-04-23 11:35:00,474.03,474.28,473.88,474.13,2111.0,463.8589,464.1035,463.7121,463.9567,2111.0
2024-04-23 11:40:00,473.96,474.25,473.96,474.13,3501.0,463.7904,464.0742,463.7904,463.9567,3501.0
2024-04-23 11:45:00,474.0,474.44,473.96,474.16,4072.0,463.8295,464.2601,463.7904,463.9861,4072.0
2024-04-23 11:50:00,474.15,474.52,474.03,474.06,2900.0,463.9763,464.3384,463.8589,463.8882,2900.0
2024-04-23 11:55:00,474.24,474.37,474.0,474.25,6051.0,464.0644,464.1916,463.8295,464.0742,6051.0
2024-04-23 12:00:00,474.25,474.27,473.9,474.22,6194.0,464.0742,464.0937,463.7317,464.0448,6194.0
2024-04-23 12:05:00,474.29,474.48,474.22,474.48,4300.0,464.1133,464.2992,464.0448,464.2992,4300.0
2024-04-23 12:10:00,474.37,474.37,474.13,474.23,16571.0,464.1916,464.1916,463.9567,464.0546,16571.0
2024-04-23 12:15:00,474.25,474.31,473.59,473.75,6980.0,464.0742,464.1329,463.4283,463.5849,6980.0
2024-04-23 12:20:00,473.49,474.0,473.12,474.0,17049.0,463.3305,463.8295,462.9684,463.8295,17049.0
2024-04-23 12:25:00,473.96,474.51,473.88,474.51,5553.0,463.7904,464.3286,463.7121,464.3286,5553.0
2024-04-23 12:30:00,474.46,475.58,474.46,475.17,5986.0,464.2797,465.3756,464.2797,464.9744,5986.0
2024-04-23 12:35:00,475.15,475.48,474.7,475.48,7830.0,464.9548,465.2778,464.5145,465.2778,7830.0
2024-04-23 12:40:00,475.3,476.18,475.3,475.94,4037.0,465.1016,465.9627,465.1016,465.7279,4037.0
2024-04-23 12:45:00,476.2,476.47,475.89,476.02,5364.0,465.9823,466.2465,465.679,465.8062,5364.0
2024-04-23 12:50:00,476.02,476.28,475.96,476.11,4290.0,465.8062,466.0606,465.7475,465.8942,4290.0
2024-04-23 12:55:00,475.97,476.52,475.79,476.48,3711.0,465.7573,466.2954,465.5811,466.2563,3711.0
2024-04-23 13:00:00,476.56,476.77,476.53,476.53,900.0,466.3346,466.5401,466.3052,466.3052,900.0
2024-04-23 13:05:00,476.61,476.67,475.87,475.87,3089.0,466.3835,466.4422,465.6594,465.6594,3089.0
2024-04-23 13:10:00,475.8,475.97,475.24,475.26,2804.0,465.5909,465.7573,465.0429,465.0625,2804.0
2024-04-23 13:15:00,475.32,475.61,474.57,475.54,6792.0,465.1212,465.405,464.3873,465.3365,6792.0
2024-04-23 13:20:00,475.64,476.0,475.22,475.68,5408.0,465.4343,465.7866,465.0233,465.4735,5408.0
2024-04-23 13:25:00,475.52,475.98,475.42,475.94,3410.0,465.3169,465.767,465.2191,465.7279,3410.0
2024-04-23 13:30:00,475.94,476.27,475.83,476.27,7448.0,465.7279,466.0508,465.6203,466.0508,7448.0
2024-04-23 13:35:00,476.02,476.4,475.95,476.4,5543.0,465.8062,466.178,465.7377,466.178,5543.0
2024-04-23 13:40:00,476.51,476.51,476.03,476.03,3447.0,466.2857,466.2857,465.816,465.816,3447.0
2024-04-23 13:45:00,476.15,476.36,476.0,476.0,3536.0,465.9334,466.1389,465.7866,465.7866,3536.0
2024-04-23 13:50:00,476.01,476.23,475.92,476.0,9450.0,465.7964,466.0117,465.7083,465.7866,9450.0
2024-04-23 13:55:00,476.09,476.09,475.3,475.65,14367.0,465.8747,465.8747,465.1016,465.4441,14367.0
2024-04-23 14:00:00,475.56,475.83,475.32,475.8,13822.0,465.356,465.6203,465.1212,465.5909,13822.0
2024-04-23 14:05:00,475.75,475.84,475.65,475.71,5224.0,465.542,465.63,465.4441,465.5028,5224.0
2024-04-23 14:10:00,475.76,476.01,475.71,475.89,12420.0,465.5518,465.7964,465.5028,465.679,12420.0
2024-04-23 14:15:00,475.99,476.03,475.3,475.61,17144.0,465.7768,465.816,465.1016,465.405,17144.0
2024-04-23 14:20:00,475.56,475.87,475.25,475.45,12063.0,465.356,465.6594,465.0527,465.2484,12063.0
2024-04-23 14:25:00,475.33,475.95,475.33,475.84,3005.0,465.131,465.7377,465.131,465.63,3005.0
2024-04-23 14:30:00,475.85,475.85,475.5,475.73,3041.0,465.6398,465.6398,465.2973,465.5224,3041.0
2024-04-23 14:35:00,475.78,476.38,475.65,476.22,16217.0,465.5713,466.1585,465.4441,466.0019,16217.0
2024-04-23 14:40:00,476.1,476.21,476.0,476.0,3015.0,465.8845,465.9921,465.7866,465.7866,3015.0
2024-04-23 14:45:00,475.95,476.1,475.34,475.43,13563.0,465.7377,465.8845,465.1408,465.2288,13563.0
2024-04-23 14:50:00,475.36,475.84,475.36,475.78,20774.0,465.1603,465.63,465.1603,465.5713,20774.0
2024-04-23 14:55:00,475.69,476.19,475.27,475.9,32183.0,465.4833,465.9725,465.0723,465.6888,32183.0
2024-04-23 15:00:00,475.98,476.0,475.01,475.17,10949.0,465.767,465.7866,464.8178,464.9744,10949.0
2024-04-23 15:05:00,475.06,475.06,474.3,474.3,1312.0,464.8668,464.8668,464.1231,464.1231,1312.0
2024-04-23 15:10:00,474.41,474.83,474.05,474.72,5665.0,464.2307,464.6417,463.8784,464.5341,5665.0
2024-04-23 15:15:00,474.49,474.7,474.32,474.66,2407.0,464.309,464.5145,464.1427,464.4754,2407.0
2024-04-23 15:20:00,474.66,474.66,473.63,473.68,3677.0,464.4754,464.4754,463.4675,463.5164,3677.0
2024-04-23 15:25:00,473.53,473.87,473.51,473.58,3221.0,463.3696,463.7023,463.35,463.4185,3221.0
2024-04-23 15:30:00,473.58,474.33,473.58,474.33,3807.0,463.4185,464.1524,463.4185,464.1524,3807.0
2024-04-23 15:35:00,474.38,475.13,474.38,474.77,5584.0,464.2014,464.9353,464.2014,464.583,5584.0
2024-04-23 15:40:00,474.75,474.8,474.44,474.44,5625.0,464.5634,464.6124,464.2601,464.2601,5625.0
2024-04-23 15:45:00,474.39,474.59,473.86,473.9,17094.0,464.2112,464.4069,463.6925,463.7317,17094.0
2024-04-23 15:50:00,473.94,474.62,473.69,474.26,22408.0,463.7708,464.4362,463.5262,464.0839,22408.0
2024-04-23 15:55:00,474.24,474.82,473.8,474.67,74588.0,464.0644,464.6319,463.6338,464.4851,74588.0
2024-04-24 09:30:00,475.09,475.19,471.0,472.61,11611.0,464.8961,464.994,460.8939,462.4693,11611.0
2024-04-24 09:35:00,472.7,474.76,471.85,474.54,6363.0,462.5574,464.5732,461.7257,464.3579,6363.0
2024-04-24 09:40:00,474.87,475.57,473.85,474.47,10701.0,464.6809,465.3658,463.6827,464.2894,10701.0
2024-04-24 09:45:00,474.32,475.32,474.0,475.24,10747.0,464.1427,465.1212,463.8295,465.0429,10747.0
2024-04-24 09:50:00,475.53,477.12,475.49,476.76,8115.0,465.3267,466.8826,465.2876,466.5303,8115.0
2024-04-24 09:55:00,476.73,476.78,475.35,475.35,5257.0,466.5009,466.5499,465.1506,465.1506,5257.0
2024-04-24 10:00:00,475.45,475.69,473.52,473.61,5364.0,465.2484,465.4833,463.3598,463.4479,5364.0
2024-04-24 10:05:00,473.7,473.77,472.65,473.5,5281.0,463.536,463.6045,462.5085,463.3402,5281.0
2024-04-24 10:10:00,473.43,474.13,473.05,473.38,4200.0,463.2718,463.9567,462.8999,463.2228,4200.0
2024-04-24 10:15:00,473.18,473.86,473.18,473.68,5512.0,463.0271,463.6925,463.0271,463.5164,5512.0
2024-04-24 10:20:00,473.71,474.33,473.7,473.89,4755.0,463.5457,464.1524,463.536,463.7219,4755.0
2024-04-24 10:25:00,474.11,474.75,474.11,474.66,2193.0,463.9372,464.5634,463.9372,464.4754,2193.0
2024-04-24 10:30:00,474.9,475.1,474.42,474.5,5811.0,464.7102,464.9059,464.2405,464.3188,5811.0
2024-04-24 10:35:00,474.38,474.51,473.37,473.5,13485.0,464.2014,464.3286,463.213,463.3402,13485.0
2024-04-24 10:40:00,473.63,473.81,471.94,472.28,7678.0,463.4675,463.6436,461.8137,462.1464,7678.0
2024-04-24 10:45:00,471.78,471.96,470.81,470.97,5130.0,461.6572,461.8333,460.708,460.8645,5130.0
2024-04-24 10:50:00,471.24,471.39,470.78,471.35,2918.0,461.1287,461.2755,460.6786,461.2364,2918.0
2024-04-24 10:55:00,471.45,472.47,471.37,472.1,9539.0,461.3342,462.3323,461.256,461.9703,9539.0
2024-04-24 11:00:00,472.29,472.8,472.0,472.63,5127.0,462.1562,462.6553,461.8724,462.4889,5127.0
2024-04-24 11:05:00,472.63,472.82,472.28,472.31,6069.0,462.4889,462.6748,462.1464,462.1758,6069.0
2024-04-24 11:10:00,472.48,472.58,472.0,472.2,3808.0,462.3421,462.44,461.8724,462.0681,3808.0
2024-04-24 11:15:00,472.0,472.91,472.0,472.91,3204.0,461.8724,462.7629,461.8724,462.7629,3204.0
2024-04-24 11:20:00,472.91,473.61,472.29,472.5,8892.0,462.7629,463.4479,462.1562,462.3617,8892.0
2024-04-24 11:25:00,472.4,473.37,472.21,473.37,3024.0,462.2639,463.213,462.0779,463.213,3024.0
2024-04-24 11:30:00,473.38,474.23,473.23,474.02,4349.0,463.2228,464.0546,463.076,463.8491,4349.0
2024-04-24 11:35:00,473.93,473.93,472.32,473.07,6716.0,463.761,463.761,462.1856,462.9195,6716.0
2024-04-24 11:40:00,473.08,473.45,472.81,472.81,3532.0,462.9293,463.2913,462.6651,462.6651,3532.0
2024-04-24 11:45:00,472.86,473.08,472.68,472.68,1300.0,462.714,462.9293,462.5378,462.5378,1300.0
2024-04-24 11:50:00,472.68,473.21,472.62,473.21,3160.0,462.5378,463.0565,462.4791,463.0565,3160.0
2024-04-24 11:55:00,473.2,473.23,472.84,473.09,3219.0,463.0467,463.076,462.6944,462.939,3219.0
2024-04-24 12:00:00,473.43,473.6,473.22,473.29,3093.0,463.2718,463.4381,463.0663,463.1348,3093.0
2024-04-24 12:05:00,473.35,473.9,473.02,473.27,3426.0,463.1935,463.7317,462.8705,463.1152,3426.0
2024-04-24 12:10:00,473.27,473.27,473.05,473.23,827.0,463.1152,463.1152,462.8999,463.076,827.0
2024-04-24 12:15:00,473.22,473.61,472.63,472.9,4940.0,463.0663,463.4479,462.4889,462.7531,4940.0
2024-04-24 12:20:00,472.99,473.08,472.74,472.75,1571.0,462.8412,462.9293,462.5966,462.6063,1571.0
2024-04-24 12:25:00,472.96,473.21,472.69,473.21,3760.0,462.8118,463.0565,462.5476,463.0565,3760.0
2024-04-24 12:30:00,473.29,473.29,472.79,472.99,1892.0,463.1348,463.1348,462.6455,462.8412,1892.0
2024-04-24 12:35:00,472.81,473.04,472.68,473.03,2918.0,462.6651,462.8901,462.5378,462.8803,2918.0
2024-04-24 12:40:00,473.03,473.24,472.92,473.06,1760.0,462.8803,463.0858,462.7727,462.9097,1760.0
2024-04-24 12:45:00,472.91,472.91,472.4,472.52,4758.0,462.7629,462.7629,462.2639,462.3813,4758.0
2024-04-24 12:50:00,472.5,472.64,472.5,472.62,2400.0,462.3617,462.4987,462.3617,462.4791,2400.0
2024-04-24 12:55:00,472.71,472.72,472.5,472.65,1791.0,462.5672,462.577,462.3617,462.5085,1791.0
2024-04-24 13:00:00,472.65,473.11,472.63,473.11,3457.0,462.5085,462.9586,462.4889,462.9586,3457.0
2024-04-24 13:05:00,473.14,473.38,472.91,472.91,2879.0,462.988,463.2228,462.7629,462.7629,2879.0
2024-04-24 13:10:00,473.13,473.26,472.99,472.99,1767.0,462.9782,463.1054,462.8412,462.8412,1767.0
2024-04-24 13:15:00,472.98,473.66,472.91,473.55,4361.0,462.8314,463.4968,462.7629,463.3892,4361.0
2024-04-24 13:20:00,473.52,473.52,473.36,473.48,2189.0,463.3598,463.3598,463.2033,463.3207,2189.0
2024-04-24 13:25:00,473.44,473.93,473.35,473.92,2573.0,463.2815,463.761,463.1935,463.7512,2573.0
2024-04-24 13:30:00,473.95,473.97,473.5,473.5,3923.0,463.7806,463.8002,463.3402,463.3402,3923.0
2024-04-24 13:35:00,473.5,473.99,473.42,473.79,4300.0,463.3402,463.8197,463.262,463.624,4300.0
2024-04-24 13:40:00,473.53,473.85,473.31,473.41,3300.0,463.3696,463.6827,463.1543,463.2522,3300.0
2024-04-24 13:45:00,473.38,474.66,473.38,474.48,8580.0,463.2228,464.4754,463.2228,464.2992,8580.0
2024-04-24 13:50:00,474.38,474.49,474.38,474.38,859.0,464.2014,464.309,464.2014,464.2014,859.0
2024-04-24 13:55:00,474.48,474.88,474.37,474.38,5916.0,464.2992,464.6906,464.1916,464.2014,5916.0
2024-04-24 14:00:00,474.38,474.39,474.19,474.3,2563.0,464.2014,464.2112,464.0154,464.1231,2563.0
2024-04-24 14:05:00,474.5,475.21,474.5,475.21,5331.0,464.3188,465.0136,464.3188,465.0136,5331.0
2024-04-24 14:10:00,475.21,475.22,474.71,474.73,3084.0,465.0136,465.0233,464.5243,464.5439,3084.0
2024-04-24 14:15:00,474.58,474.81,474.57,474.58,3816.0,464.3971,464.6221,464.3873,464.3971,3816.0
2024-04-24 14:20:00,474.65,474.87,474.57,474.57,2701.0,464.4656,464.6809,464.3873,464.3873,2701.0
2024-04-24 14:25:00,474.58,474.91,474.53,474.91,1925.0,464.3971,464.72,464.3481,464.72,1925.0
2024-04-24 14:30:00,474.9,474.9,474.39,474.39,2947.0,464.7102,464.7102,464.2112,464.2112,2947.0
2024-04-24 14:35:00,474.46,474.87,474.36,474.86,2963.0,464.2797,464.6809,464.1818,464.6711,2963.0
2024-04-24 14:40:00,474.78,474.88,474.6,474.6,1565.0,464.5928,464.6906,464.4166,464.4166,1565.0
2024-04-24 14:45:00,474.68,474.93,474.6,474.81,3743.0,464.4949,464.7396,464.4166,464.6221,3743.0
2024-04-24 14:50:00,474.79,475.04,474.74,474.74,1400.0,464.6026,464.8472,464.5536,464.5536,1400.0
2024-04-24 14:55:00,474.74,474.74,474.18,474.18,2902.0,464.5536,464.5536,464.0057,464.0057,2902.0
2024-04-24 15:00:00,474.15,474.15,473.78,474.12,11278.0,463.9763,463.9763,463.6142,463.9469,11278.0
2024-04-24 15:05:00,474.11,474.11,473.46,473.65,10798.0,463.9372,463.9372,463.3011,463.487,10798.0
2024-04-24 15:10:00,473.52,473.76,473.5,473.69,3104.0,463.3598,463.5947,463.3402,463.5262,3104.0
2024-04-24 15:15:00,473.69,474.72,473.58,474.51,5442.0,463.5262,464.5341,463.4185,464.3286,5442.0
2024-04-24 15:20:00,474.36,474.61,473.86,474.5,3439.0,464.1818,464.4264,463.6925,464.3188,3439.0
2024-04-24 15:25:00,474.53,474.85,474.47,474.56,3299.0,464.3481,464.6613,464.2894,464.3775,3299.0
2024-04-24 15:30:00,474.56,474.57,473.71,474.25,7582.0,464.3775,464.3873,463.5457,464.0742,7582.0
2024-04-24 15:35:00,474.42,474.49,473.87,474.43,6300.0,464.2405,464.309,463.7023,464.2503,6300.0
2024-04-24 15:40:00,474.37,474.46,473.89,474.13,6089.0,464.1916,464.2797,463.7219,463.9567,6089.0
2024-04-24 15:45:00,473.94,474.18,473.55,473.8,24001.0,463.7708,464.0057,463.3892,463.6338,24001.0
2024-04-24 15:50:00,473.8,473.98,473.67,473.98,27459.0,463.6338,463.8099,463.5066,463.8099,27459.0
2024-04-24 15:55:00,474.03,474.57,473.7,474.47,61165.0,463.8589,464.3873,463.536,464.2894,61165.0
2024-04-25 09:30:00,468.77,478.19,465.0,478.19,17455.0,458.7117,467.9296,455.0226,467.9296,17455.0
2024-04-25 09:35:00,478.19,479.5,477.5,479.24,4038.0,467.9296,469.2115,467.2544,468.9571,4038.0
2024-04-25 09:40:00,478.57,483.03,478.57,480.98,22144.0,468.3015,472.6658,468.3015,470.6598,22144.0
2024-04-25 09:45:00,480.52,481.09,477.51,477.91,9516.0,470.2096,470.7674,467.2642,467.6556,9516.0
2024-04-25 09:50:00,477.51,478.13,476.3,477.49,9326.0,467.2642,467.8709,466.0802,467.2446,9326.0
2024-04-25 09:55:00,477.25,478.66,476.91,477.43,5468.0,467.0098,468.3895,466.6771,467.1859,5468.0
2024-04-25 10:00:00,477.63,478.31,476.89,477.37,6495.0,467.3816,468.047,466.6575,467.1272,6495.0
2024-04-25 10:05:00,477.59,477.59,475.21,477.43,17228.0,467.3425,467.3425,465.0136,467.1859,17228.0
2024-04-25 10:10:00,477.35,478.6,477.35,478.6,5313.0,467.1076,468.3308,467.1076,468.3308,5313.0
2024-04-25 10:15:00,478.19,478.19,477.17,477.58,5990.0,467.9296,467.9296,466.9315,467.3327,5990.0
2024-04-25 10:20:00,477.71,479.77,477.71,479.77,2437.0,467.4599,469.4757,467.4599,469.4757,2437.0
2024-04-25 10:25:00,479.47,480.87,479.46,480.84,3000.0,469.1822,470.5521,469.1724,470.5228,3000.0
2024-04-25 10:30:00,480.85,481.58,480.4,480.82,6994.0,470.5325,471.2469,470.0922,470.5032,6994.0
2024-04-25 10:35:00,481.01,481.29,479.86,479.86,5400.0,470.6891,470.9631,469.5638,469.5638,5400.0
2024-04-25 10:40:00,480.24,480.51,478.8,479.5,5588.0,469.9356,470.1998,468.5265,469.2115,5588.0
2024-04-25 10:45:00,479.11,480.86,479.11,480.49,5389.0,468.8299,470.5423,468.8299,470.1803,5389.0
2024-04-25 10:50:00,480.77,481.24,480.4,481.23,3379.0,470.4543,470.9142,470.0922,470.9044,3379.0
2024-04-25 10:55:00,481.07,481.55,480.58,480.87,2232.0,470.7478,471.2175,470.2683,470.5521,2232.0
2024-04-25 11:00:00,480.91,480.91,479.93,480.0,9793.0,470.5913,470.5913,469.6323,469.7008,9793.0
2024-04-25 11:05:00,480.0,480.28,477.75,478.33,5468.0,469.7008,469.9748,467.4991,468.0666,5468.0
2024-04-25 11:10:00,477.93,478.21,476.82,477.66,2557.0,467.6752,467.9492,466.589,467.411,2557.0
2024-04-25 11:15:00,477.65,478.13,477.5,478.13,2500.0,467.4012,467.8709,467.2544,467.8709,2500.0
2024-04-25 11:20:00,478.13,480.19,478.02,479.91,6902.0,467.8709,469.8867,467.7633,469.6127,6902.0
2024-04-25 11:25:00,479.96,479.98,478.69,479.38,4936.0,469.6616,469.6812,468.4189,469.0941,4936.0
2024-04-25 11:30:00,479.53,480.28,479.5,480.09,954.0,469.2409,469.9748,469.2115,469.7888,954.0
2024-04-25 11:35:00,480.02,480.02,479.33,479.78,2629.0,469.7204,469.7204,469.0452,469.4855,2629.0
2024-04-25 11:40:00,480.01,480.87,479.96,480.87,2701.0,469.7106,470.5521,469.6616,470.5521,2701.0
2024-04-25 11:45:00,481.07,481.07,479.95,480.19,3030.0,470.7478,470.7478,469.6519,469.8867,3030.0
2024-04-25 11:50:00,480.2,481.08,480.19,481.08,2495.0,469.8965,470.7576,469.8867,470.7576,2495.0
2024-04-25 11:55:00,481.11,481.76,480.95,481.66,2222.0,470.787,471.423,470.6304,471.3252,2222.0
2024-04-25 12:00:00,481.63,482.02,481.42,481.52,3366.0,471.2958,471.6774,471.0903,471.1882,3366.0
2024-04-25 12:05:00,481.63,481.86,481.48,481.71,6166.0,471.2958,471.5209,471.149,471.3741,6166.0
2024-04-25 12:10:00,481.54,481.55,480.81,481.14,5512.0,471.2077,471.2175,470.4934,470.8163,5512.0
2024-04-25 12:15:00,481.59,483.04,481.59,482.99,4720.0,471.2567,472.6756,471.2567,472.6266,4720.0
2024-04-25 12:20:00,482.95,483.46,482.79,483.12,3332.0,472.5875,473.0865,472.4309,472.7538,3332.0
2024-04-25 12:25:00,483.07,483.36,483.02,483.35,1200.0,472.7049,472.9887,472.656,472.9789,1200.0
2024-04-25 12:30:00,483.29,483.29,482.49,483.2,6914.0,472.9202,472.9202,472.1374,472.8321,6914.0
2024-04-25 12:35:00,483.05,483.86,482.88,483.75,2655.0,472.6853,473.478,472.519,473.3703,2655.0
2024-04-25 12:40:00,483.61,485.25,483.6,485.25,11246.0,473.2333,474.8381,473.2235,474.8381,11246.0
2024-04-25 12:45:00,485.02,485.32,484.58,484.73,37654.0,474.6131,474.9066,474.1825,474.3293,37654.0
2024-04-25 12:50:00,484.79,484.9,484.11,484.67,6134.0,474.388,474.4956,473.7226,474.2706,6134.0
2024-04-25 12:55:00,484.88,484.9,484.1,484.79,10287.0,474.4761,474.4956,473.7128,474.388,10287.0
2024-04-25 13:00:00,484.56,485.64,484.56,485.52,7284.0,474.1629,475.2198,474.1629,475.1023,7284.0
2024-04-25 13:05:00,485.52,486.28,485.5,486.28,4801.0,475.1023,475.846,475.0828,475.846,4801.0
2024-04-25 13:10:00,486.49,486.74,485.51,486.08,5413.0,476.0515,476.2962,475.0926,475.6503,5413.0
2024-04-25 13:15:00,485.86,486.61,485.65,486.45,21197.0,475.435,476.169,475.2296,476.0124,21197.0
2024-04-25 13:20:00,486.44,486.44,484.97,485.04,47203.0,476.0026,476.0026,474.5641,474.6326,47203.0
2024-04-25 13:25:00,485.02,485.71,484.3,485.46,6889.0,474.6131,475.2883,473.9085,475.0436,6889.0
2024-04-25 13:30:00,485.3,486.03,485.3,486.0,3350.0,474.8871,475.6014,474.8871,475.572,3350.0
2024-04-25 13:35:00,486.02,487.26,485.88,487.19,6545.0,475.5916,476.805,475.4546,476.7365,6545.0
2024-04-25 13:40:00,487.44,487.66,486.85,487.59,4935.0,476.9811,477.1964,476.4038,477.1279,4935.0
2024-04-25 13:45:00,487.83,488.46,487.5,488.46,6558.0,477.3628,477.9793,477.0399,477.9793,6558.0
2024-04-25 13:50:00,488.46,489.85,488.19,489.69,9869.0,477.9793,479.3394,477.715,479.1829,9869.0
2024-04-25 13:55:00,489.5,490.24,489.32,489.69,20519.0,478.9969,479.7211,478.8208,479.1829,20519.0
2024-04-25 14:00:00,489.85,489.85,488.62,488.75,2837.0,479.3394,479.3394,478.1358,478.263,2837.0
2024-04-25 14:05:00,489.0,489.57,488.56,489.5,2913.0,478.5077,479.0654,478.0771,478.9969,2913.0
2024-04-25 14:10:00,489.53,489.93,488.96,489.51,2193.0,479.0263,479.4177,478.4685,479.0067,2193.0
2024-04-25 14:15:00,489.37,489.99,489.34,489.74,4356.0,478.8697,479.4764,478.8404,479.2318,4356.0
2024-04-25 14:20:00,489.66,490.26,489.5,490.08,5266.0,479.1535,479.7406,478.9969,479.5645,5266.0
2024-04-25 14:25:00,490.19,490.2,489.26,489.26,3119.0,479.6721,479.6819,478.7621,478.7621,3119.0
2024-04-25 14:30:00,489.41,489.52,489.32,489.43,2514.0,478.9089,479.0165,478.8208,478.9284,2514.0
2024-04-25 14:35:00,489.43,489.43,488.88,489.0,3888.0,478.9284,478.9284,478.3902,478.5077,3888.0
2024-04-25 14:40:00,489.02,489.54,488.94,489.49,2203.0,478.5272,479.0361,478.449,478.9872,2203.0
2024-04-25 14:45:00,489.43,489.44,488.42,488.94,2980.0,478.9284,478.9382,477.9401,478.449,2980.0
2024-04-25 14:50:00,489.02,489.66,489.01,489.42,3527.0,478.5272,479.1535,478.5175,478.9187,3527.0
2024-04-25 14:55:00,489.14,489.14,488.55,488.98,2712.0,478.6447,478.6447,478.0673,478.4881,2712.0
2024-04-25 15:00:00,489.11,489.93,489.11,489.83,3311.0,478.6153,479.4177,478.6153,479.3199,3311.0
2024-04-25 15:05:00,489.66,489.66,489.25,489.48,1847.0,479.1535,479.1535,478.7523,478.9774,1847.0
2024-04-25 15:10:00,489.44,489.71,489.23,489.7,1900.0,478.9382,479.2024,478.7327,479.1927,1900.0
2024-04-25 15:15:00,489.77,490.34,489.68,490.34,2699.0,479.2611,479.8189,479.1731,479.8189,2699.0
2024-04-25 15:20:00,490.27,490.4,490.08,490.37,4881.0,479.7504,479.8776,479.5645,479.8483,4881.0
2024-04-25 15:25:00,490.24,490.6,490.07,490.51,4968.0,479.7211,480.0733,479.5547,479.9853,4968.0
2024-04-25 15:30:00,490.56,490.56,489.69,489.72,5787.0,480.0342,480.0342,479.1829,479.2122,5787.0
2024-04-25 15:35:00,489.83,489.98,489.32,489.72,5303.0,479.3199,479.4666,478.8208,479.2122,5303.0
2024-04-25 15:40:00,489.6,489.7,488.98,489.12,5942.0,479.0948,479.1927,478.4881,478.6251,5942.0
2024-04-25 15:45:00,489.16,489.31,488.72,489.04,7946.0,478.6642,478.811,478.2337,478.5468,7946.0
2024-04-25 15:50:00,488.97,489.36,488.23,488.27,18162.0,478.4783,478.8599,477.7542,477.7933,18162.0
2024-04-25 15:55:00,488.29,489.03,487.93,488.23,61363.0,477.8129,478.537,477.4606,477.7542,61363.0
2024-04-26 09:30:00,487.56,488.35,486.01,486.36,15117.0,477.0986,477.8716,475.5818,475.9243,15117.0
2024-04-26 09:35:00,486.8,487.3,484.0,484.38,6084.0,476.3549,476.8441,473.615,473.9868,6084.0
2024-04-26 09:40:00,483.75,484.43,482.02,482.31,8326.0,473.3703,474.0357,471.6774,471.9612,8326.0
2024-04-26 09:45:00,482.74,483.25,482.0,482.17,6192.0,472.382,472.881,471.6579,471.8242,6192.0
2024-04-26 09:50:00,481.81,482.63,480.6,480.66,5552.0,471.4719,472.2743,470.2879,470.3466,5552.0
2024-04-26 09:55:00,480.58,481.6,480.02,481.17,7235.0,470.2683,471.2664,469.7204,470.8457,7235.0
2024-04-26 10:00:00,481.71,483.01,481.43,482.88,25661.0,471.3741,472.6462,471.1001,472.519,25661.0
2024-04-26 10:05:00,482.44,482.55,480.86,481.41,8566.0,472.0884,472.1961,470.5423,471.0805,8566.0
2024-04-26 10:10:00,481.16,481.16,479.61,479.81,6199.0,470.8359,470.8359,469.3191,469.5149,6199.0
2024-04-26 10:15:00,479.48,479.76,478.4,478.89,5875.0,469.1919,469.4659,468.1351,468.6146,5875.0
2024-04-26 10:20:00,479.12,479.61,478.88,478.88,7350.0,468.8397,469.3191,468.6048,468.6048,7350.0
2024-04-26 10:25:00,478.96,479.61,478.57,479.35,7299.0,468.6831,469.3191,468.3015,469.0647,7299.0
2024-04-26 10:30:00,479.37,480.58,479.1,480.58,5069.0,469.0843,470.2683,468.8201,470.2683,5069.0
2024-04-26 10:35:00,480.84,481.37,480.84,481.14,2588.0,470.5228,471.0414,470.5228,470.8163,2588.0
2024-04-26 10:40:00,481.07,481.08,479.79,479.81,5697.0,470.7478,470.7576,469.4953,469.5149,5697.0
2024-04-26 10:45:00,479.87,479.99,479.29,479.36,3212.0,469.5736,469.691,469.006,469.0745,3212.0
2024-04-26 10:50:00,479.34,480.29,479.33,479.85,7447.0,469.0549,469.9846,469.0452,469.554,7447.0
2024-04-26 10:55:00,479.76,480.01,479.44,479.78,5300.0,469.4659,469.7106,469.1528,469.4855,5300.0
2024-04-26 11:00:00,479.78,480.19,479.13,479.27,4103.0,469.4855,469.8867,468.8494,468.9864,4103.0
2024-04-26 11:05:00,479.38,479.43,478.44,478.52,3735.0,469.0941,469.143,468.1743,468.2525,3735.0
2024-04-26 11:10:00,478.46,478.74,477.98,478.5,8434.0,468.1938,468.4678,467.7241,468.233,8434.0
2024-04-26 11:15:00,478.55,478.55,477.71,477.9,3348.0,468.2819,468.2819,467.4599,467.6458,3348.0
2024-04-26 11:20:00,478.04,479.04,478.04,478.75,5521.0,467.7828,468.7614,467.7828,468.4776,5521.0
2024-04-26 11:25:00,479.02,479.36,478.99,479.09,2726.0,468.7418,469.0745,468.7125,468.8103,2726.0
2024-04-26 11:30:00,479.19,479.2,478.27,478.52,5440.0,468.9082,468.9179,468.0079,468.2525,5440.0
2024-04-26 11:35:00,478.57,479.04,478.42,479.01,1900.0,468.3015,468.7614,468.1547,468.732,1900.0
2024-04-26 11:40:00,478.87,480.26,478.79,480.26,4257.0,468.595,469.9552,468.5167,469.9552,4257.0
2024-04-26 11:45:00,480.32,480.43,480.11,480.32,2762.0,470.0139,470.1216,469.8084,470.0139,2762.0
2024-04-26 11:50:00,480.37,480.83,480.25,480.25,8800.0,470.0628,470.513,469.9454,469.9454,8800.0
2024-04-26 11:55:00,480.11,480.55,480.08,480.55,1357.0,469.8084,470.239,469.7791,470.239,1357.0
2024-04-26 12:00:00,480.71,480.79,480.53,480.56,1416.0,470.3955,470.4738,470.2194,470.2488,1416.0
2024-04-26 12:05:00,480.39,480.62,480.11,480.11,2305.0,470.0824,470.3075,469.8084,469.8084,2305.0
2024-04-26 12:10:00,480.09,480.2,479.45,479.68,2145.0,469.7888,469.8965,469.1626,469.3876,2145.0
2024-04-26 12:15:00,479.61,479.83,479.6,479.83,1100.0,469.3191,469.5344,469.3094,469.5344,1100.0
2024-04-26 12:20:00,479.83,480.21,479.83,480.18,1995.0,469.5344,469.9063,469.5344,469.8769,1995.0
2024-04-26 12:25:00,480.08,480.08,479.39,479.39,4434.0,469.7791,469.7791,469.1039,469.1039,4434.0
2024-04-26 12:30:00,479.18,479.77,479.03,479.56,2235.0,468.8984,469.4757,468.7516,469.2702,2235.0
2024-04-26 12:35:00,479.9,479.9,479.41,479.49,1308.0,469.6029,469.6029,469.1234,469.2017,1308.0
2024-04-26 12:40:00,479.34,480.45,479.33,480.44,4771.0,469.0549,470.1411,469.0452,470.1313,4771.0
2024-04-26 12:45:00,480.3,480.68,480.3,480.54,3338.0,469.9943,470.3662,469.9943,470.2292,3338.0
2024-04-26 12:50:00,480.44,480.92,480.44,480.85,2325.0,470.1313,470.601,470.1313,470.5325,2325.0
2024-04-26 12:55:00,480.88,481.5,480.85,480.9,4275.0,470.5619,471.1686,470.5325,470.5815,4275.0
2024-04-26 13:00:00,480.95,481.39,480.91,480.91,1621.0,470.6304,471.061,470.5913,470.5913,1621.0
2024-04-26 13:05:00,480.89,480.92,480.25,480.25,1945.0,470.5717,470.601,469.9454,469.9454,1945.0
2024-04-26 13:10:00,480.24,480.35,479.8,480.22,2302.0,469.9356,470.0433,469.5051,469.9161,2302.0
2024-04-26 13:15:00,480.21,480.58,480.07,480.58,1798.0,469.9063,470.2683,469.7693,470.2683,1798.0
2024-04-26 13:20:00,480.7,480.72,480.45,480.49,2282.0,470.3858,470.4053,470.1411,470.1803,2282.0
2024-04-26 13:25:00,480.49,480.51,480.12,480.34,8006.0,470.1803,470.1998,469.8182,470.0335,8006.0
2024-04-26 13:30:00,480.07,480.4,480.07,480.1,2215.0,469.7693,470.0922,469.7693,469.7986,2215.0
2024-04-26 13:35:00,480.18,481.38,480.17,481.34,3470.0,469.8769,471.0512,469.8671,471.012,3470.0
2024-04-26 13:40:00,481.38,481.51,481.17,481.22,2913.0,471.0512,471.1784,470.8457,470.8946,2913.0
2024-04-26 13:45:00,481.38,481.66,481.3,481.51,2101.0,471.0512,471.3252,470.9729,471.1784,2101.0
2024-04-26 13:50:00,481.55,481.83,481.51,481.73,2905.0,471.2175,471.4915,471.1784,471.3937,2905.0
2024-04-26 13:55:00,481.72,481.72,481.4,481.53,2703.0,471.3839,471.3839,471.0707,471.198,2703.0
2024-04-26 14:00:00,481.62,481.94,481.62,481.74,1902.0,471.286,471.5992,471.286,471.4034,1902.0
2024-04-26 14:05:00,481.79,482.02,481.53,481.72,3082.0,471.4524,471.6774,471.198,471.3839,3082.0
2024-04-26 14:10:00,481.7,482.43,481.7,481.82,4412.0,471.3643,472.0786,471.3643,471.4817,4412.0
2024-04-26 14:15:00,481.69,481.69,481.21,481.47,3927.0,471.3545,471.3545,470.8848,471.1392,3927.0
2024-04-26 14:20:00,481.6,481.7,481.38,481.7,3300.0,471.2664,471.3643,471.0512,471.3643,3300.0
2024-04-26 14:25:00,481.65,482.21,481.65,482.1,5017.0,471.3154,471.8634,471.3154,471.7557,5017.0
2024-04-26 14:30:00,482.1,482.39,481.48,481.52,6361.0,471.7557,472.0395,471.149,471.1882,6361.0
2024-04-26 14:35:00,481.61,481.61,480.99,481.24,4106.0,471.2762,471.2762,470.6695,470.9142,4106.0
2024-04-26 14:40:00,481.22,481.35,480.83,481.12,1736.0,470.8946,471.0218,470.513,470.7967,1736.0
2024-04-26 14:45:00,481.13,481.78,481.13,481.39,3482.0,470.8065,471.4426,470.8065,471.061,3482.0
2024-04-26 14:50:00,481.46,482.34,481.45,481.98,10889.0,471.1295,471.9906,471.1197,471.6383,10889.0
2024-04-26 14:55:00,482.14,482.18,481.39,482.02,2883.0,471.7949,471.834,471.061,471.6774,2883.0
2024-04-26 15:00:00,481.8,482.93,481.76,482.93,5869.0,471.4622,472.5679,471.423,472.5679,5869.0
2024-04-26 15:05:00,482.72,483.15,482.66,482.91,6343.0,472.3624,472.7832,472.3037,472.5483,6343.0
2024-04-26 15:10:00,482.84,483.11,482.68,482.78,2776.0,472.4798,472.7441,472.3233,472.4211,2776.0
2024-04-26 15:15:00,482.95,483.31,482.95,483.04,2855.0,472.5875,472.9398,472.5875,472.6756,2855.0
2024-04-26 15:20:00,483.06,483.1,482.77,483.01,3084.0,472.6951,472.7343,472.4113,472.6462,3084.0
2024-04-26 15:25:00,483.18,483.35,482.88,483.11,3917.0,472.8125,472.9789,472.519,472.7441,3917.0
2024-04-26 15:30:00,482.87,483.05,482.62,482.8,4782.0,472.5092,472.6853,472.2646,472.4407,4782.0
2024-04-26 15:35:00,482.84,482.94,481.24,481.5,10849.0,472.4798,472.5777,470.9142,471.1686,10849.0
2024-04-26 15:40:00,481.3,481.98,481.29,481.76,11194.0,470.9729,471.6383,470.9631,471.423,11194.0
2024-04-26 15:45:00,481.62,482.0,480.72,480.72,20394.0,471.286,471.6579,470.4053,470.4053,20394.0
2024-04-26 15:50:00,480.83,481.66,480.41,480.68,25536.0,470.513,471.3252,470.102,470.3662,25536.0
2024-04-26 15:55:00,480.8,480.8,480.15,480.37,67722.0,470.4836,470.4836,469.8476,470.0628,67722.0
2024-04-29 09:30:00,481.5,483.59,480.74,483.58,8789.0,471.1686,473.2138,470.4249,473.204,8789.0
2024-04-29 09:35:00,484.13,484.97,483.54,484.43,4937.0,473.7422,474.5641,473.1648,474.0357,4937.0
2024-04-29 09:40:00,484.05,485.94,484.05,484.87,3743.0,473.6639,475.5133,473.6639,474.4663,3743.0
2024-04-29 09:45:00,484.64,484.99,484.23,484.24,3146.0,474.2412,474.5837,473.84,473.8498,3146.0
2024-04-29 09:50:00,484.23,484.93,483.99,484.65,2027.0,473.84,474.525,473.6052,474.251,2027.0
2024-04-29 09:55:00,484.94,484.94,483.04,483.04,2580.0,474.5348,474.5348,472.6756,472.6756,2580.0
2024-04-29 10:00:00,483.66,484.1,483.66,483.67,1812.0,473.2822,473.7128,473.2822,473.292,1812.0
2024-04-29 10:05:00,483.62,484.36,483.56,484.22,2272.0,473.2431,473.9672,473.1844,473.8302,2272.0
2024-04-29 10:10:00,484.22,484.66,484.15,484.63,1331.0,473.8302,474.2608,473.7617,474.2314,1331.0
2024-04-29 10:15:00,485.19,485.2,484.2,484.42,2734.0,474.7794,474.7892,473.8107,474.0259,2734.0
2024-04-29 10:20:00,484.19,484.36,483.88,483.88,1046.0,473.8009,473.9672,473.4975,473.4975,1046.0
2024-04-29 10:25:00,483.83,483.84,483.37,483.48,2361.0,473.4486,473.4584,472.9985,473.1061,2361.0
2024-04-29 10:30:00,483.7,483.75,483.29,483.37,2670.0,473.3214,473.3703,472.9202,472.9985,2670.0
2024-04-29 10:35:00,483.57,484.5,483.57,484.31,1400.0,473.1942,474.1042,473.1942,473.9183,1400.0
2024-04-29 10:40:00,484.32,485.0,484.32,484.89,2674.0,473.9281,474.5935,473.9281,474.4859,2674.0
2024-04-29 10:45:00,484.88,485.0,484.65,484.86,4896.0,474.4761,474.5935,474.251,474.4565,4896.0
2024-04-29 10:50:00,484.87,485.37,484.85,485.33,3974.0,474.4663,474.9556,474.4467,474.9164,3974.0
2024-04-29 10:55:00,485.5,486.26,485.37,486.17,3324.0,475.0828,475.8265,474.9556,475.7384,3324.0
2024-04-29 11:00:00,486.26,486.26,485.23,485.55,3971.0,475.8265,475.8265,474.8186,475.1317,3971.0
2024-04-29 11:05:00,485.82,485.84,484.89,485.11,6125.0,475.3959,475.4155,474.4859,474.7011,6125.0
2024-04-29 11:10:00,485.0,485.0,484.43,484.44,1304.0,474.5935,474.5935,474.0357,474.0455,1304.0
2024-04-29 11:15:00,484.37,484.37,483.99,484.19,764.0,473.977,473.977,473.6052,473.8009,764.0
2024-04-29 11:20:00,484.18,485.11,484.18,484.74,4522.0,473.7911,474.7011,473.7911,474.3391,4522.0
2024-04-29 11:25:00,484.71,485.19,484.37,485.12,3007.0,474.3097,474.7794,473.977,474.7109,3007.0
2024-04-29 11:30:00,484.89,485.66,484.89,485.5,3955.0,474.4859,475.2393,474.4859,475.0828,3955.0
2024-04-29 11:35:00,485.53,485.7,485.45,485.52,2352.0,475.1121,475.2785,475.0338,475.1023,2352.0
2024-04-29 11:40:00,485.25,485.51,485.06,485.51,2334.0,474.8381,475.0926,474.6522,475.0926,2334.0
2024-04-29 11:45:00,485.23,485.5,484.75,484.75,3734.0,474.8186,475.0828,474.3489,474.3489,3734.0
2024-04-29 11:50:00,484.82,484.83,484.45,484.47,1540.0,474.4174,474.4271,474.0553,474.0749,1540.0
2024-04-29 11:55:00,484.18,484.59,484.18,484.49,1404.0,473.7911,474.1923,473.7911,474.0944,1404.0
2024-04-29 12:00:00,484.49,484.59,484.3,484.52,4255.0,474.0944,474.1923,473.9085,474.1238,4255.0
2024-04-29 12:05:00,484.52,484.54,484.3,484.52,2143.0,474.1238,474.1434,473.9085,474.1238,2143.0
2024-04-29 12:10:00,484.57,484.59,484.43,484.51,2636.0,474.1727,474.1923,474.0357,474.114,2636.0
2024-04-29 12:15:00,484.67,484.7,484.47,484.47,1802.0,474.2706,474.2999,474.0749,474.0749,1802.0
2024-04-29 12:20:00,484.22,484.69,483.91,484.69,2634.0,473.8302,474.2901,473.5269,474.2901,2634.0
2024-04-29 12:25:00,484.68,485.0,484.59,485.0,2104.0,474.2804,474.5935,474.1923,474.5935,2104.0
2024-04-29 12:30:00,485.08,485.34,484.97,484.97,2604.0,474.6718,474.9262,474.5641,474.5641,2604.0
2024-04-29 12:35:00,484.99,485.15,484.44,484.44,5539.0,474.5837,474.7403,474.0455,474.0455,5539.0
2024-04-29 12:40:00,484.68,485.09,484.53,485.03,1454.0,474.2804,474.6816,474.1336,474.6229,1454.0
2024-04-29 12:45:00,485.02,485.05,484.79,484.79,1195.0,474.6131,474.6424,474.388,474.388,1195.0
2024-04-29 12:50:00,484.86,485.01,484.7,484.77,771.0,474.4565,474.6033,474.2999,474.3684,771.0
2024-04-29 12:55:00,484.92,485.06,484.64,484.64,1181.0,474.5152,474.6522,474.2412,474.2412,1181.0
2024-04-29 13:00:00,484.37,484.61,484.37,484.5,900.0,473.977,474.2119,473.977,474.1042,900.0
2024-04-29 13:05:00,484.69,484.74,484.6,484.65,925.0,474.2901,474.3391,474.2021,474.251,925.0
2024-04-29 13:10:00,484.54,484.54,484.17,484.43,2077.0,474.1434,474.1434,473.7813,474.0357,2077.0
2024-04-29 13:15:00,484.32,484.51,484.32,484.5,1087.0,473.9281,474.114,473.9281,474.1042,1087.0
2024-04-29 13:20:00,484.5,484.93,484.49,484.75,1510.0,474.1042,474.525,474.0944,474.3489,1510.0
2024-04-29 13:25:00,484.85,485.07,484.7,485.06,1126.0,474.4467,474.662,474.2999,474.6522,1126.0
2024-04-29 13:30:00,484.96,485.15,484.95,485.09,1130.0,474.5544,474.7403,474.5446,474.6816,1130.0
2024-04-29 13:35:00,485.07,485.07,484.69,484.7,1321.0,474.662,474.662,474.2901,474.2999,1321.0
2024-04-29 13:40:00,484.67,484.83,484.66,484.8,1100.0,474.2706,474.4271,474.2608,474.3978,1100.0
2024-04-29 13:45:00,484.84,484.84,484.12,484.35,4844.0,474.4369,474.4369,473.7324,473.9574,4844.0
2024-04-29 13:50:00,484.29,485.71,484.29,485.59,4407.0,473.8987,475.2883,473.8987,475.1708,4407.0
2024-04-29 13:55:00,485.46,485.55,485.29,485.29,1562.0,475.0436,475.1317,474.8773,474.8773,1562.0
2024-04-29 14:00:00,485.38,485.43,485.26,485.26,1698.0,474.9653,475.0143,474.8479,474.8479,1698.0
2024-04-29 14:05:00,485.34,485.55,485.34,485.55,2333.0,474.9262,475.1317,474.9262,475.1317,2333.0
2024-04-29 14:10:00,485.59,485.74,485.46,485.46,2086.0,475.1708,475.3176,475.0436,475.0436,2086.0
2024-04-29 14:15:00,485.28,485.29,484.84,485.06,2918.0,474.8675,474.8773,474.4369,474.6522,2918.0
2024-04-29 14:20:00,485.06,485.07,484.7,485.01,2379.0,474.6522,474.662,474.2999,474.6033,2379.0
2024-04-29 14:25:00,485.13,485.38,485.08,485.38,2897.0,474.7207,474.9653,474.6718,474.9653,2897.0
2024-04-29 14:30:00,485.37,485.37,484.67,485.05,4576.0,474.9556,474.9556,474.2706,474.6424,4576.0
2024-04-29 14:35:00,484.86,484.86,484.56,484.56,2612.0,474.4565,474.4565,474.1629,474.1629,2612.0
2024-04-29 14:40:00,484.74,484.81,484.56,484.67,3631.0,474.3391,474.4076,474.1629,474.2706,3631.0
2024-04-29 14:45:00,484.56,484.78,484.55,484.6,4768.0,474.1629,474.3782,474.1532,474.2021,4768.0
2024-04-29 14:50:00,484.69,484.69,484.1,484.25,14778.0,474.2901,474.2901,473.7128,473.8596,14778.0
2024-04-29 14:55:00,484.42,484.78,484.34,484.47,3005.0,474.0259,474.3782,473.9477,474.0749,3005.0
2024-04-29 15:00:00,484.47,485.42,484.25,484.97,12492.0,474.0749,475.0045,473.8596,474.5641,12492.0
2024-04-29 15:05:00,485.09,485.09,484.66,484.98,3622.0,474.6816,474.6816,474.2608,474.5739,3622.0
2024-04-29 15:10:00,484.89,485.58,484.58,485.57,4415.0,474.4859,475.1611,474.1825,475.1513,4415.0
2024-04-29 15:15:00,485.64,485.67,485.18,485.34,3774.0,475.2198,475.2491,474.7696,474.9262,3774.0
2024-04-29 15:20:00,485.37,485.44,484.96,485.44,3004.0,474.9556,475.0241,474.5544,475.0241,3004.0
2024-04-29 15:25:00,485.27,485.9,485.27,485.78,2926.0,474.8577,475.4742,474.8577,475.3568,2926.0
2024-04-29 15:30:00,485.69,485.7,485.06,485.35,4876.0,475.2687,475.2785,474.6522,474.936,4876.0
2024-04-29 15:35:00,485.2,485.22,484.9,484.94,3407.0,474.7892,474.8088,474.4956,474.5348,3407.0
2024-04-29 15:40:00,484.89,484.99,484.63,484.84,6612.0,474.4859,474.5837,474.2314,474.4369,6612.0
2024-04-29 15:45:00,484.91,484.98,484.58,484.6,5721.0,474.5054,474.5739,474.1825,474.2021,5721.0
2024-04-29 15:50:00,484.58,485.53,484.58,485.43,13624.0,474.1825,475.1121,474.1825,475.0143,13624.0
2024-04-29 15:55:00,485.42,486.28,484.99,486.21,46812.0,475.0045,475.846,474.5837,475.7775,46812.0
2024-04-30 09:30:00,486.45,488.07,486.41,486.7,5669.0,476.0124,477.5976,475.9732,476.257,5669.0
2024-04-30 09:35:00,486.88,486.88,485.87,486.09,900.0,476.4332,476.4332,475.4448,475.6601,900.0
2024-04-30 09:40:00,486.27,486.28,485.17,485.17,1717.0,475.8362,475.846,474.7598,474.7598,1717.0
2024-04-30 09:45:00,485.22,486.37,485.06,485.69,5598.0,474.8088,475.9341,474.6522,475.2687,5598.0
2024-04-30 09:50:00,484.56,484.56,484.52,484.53,300.0,474.1629,474.1629,474.1238,474.1336,300.0
2024-04-30 09:55:00,485.13,485.18,484.49,484.52,1850.0,474.7207,474.7696,474.0944,474.1238,1850.0
2024-04-30 10:00:00,484.69,485.09,484.66,485.09,752.0,474.2901,474.6816,474.2608,474.6816,752.0
2024-04-30 10:05:00,485.31,485.53,484.64,484.72,2868.0,474.8968,475.1121,474.2412,474.3195,2868.0
2024-04-30 10:10:00,484.36,484.36,483.73,483.73,2241.0,473.9672,473.9672,473.3507,473.3507,2241.0
2024-04-30 10:15:00,483.73,484.24,483.62,484.24,1339.0,473.3507,473.8498,473.2431,473.8498,1339.0
2024-04-30 10:20:00,484.25,484.26,483.79,484.24,1917.0,473.8596,473.8694,473.4095,473.8498,1917.0
2024-04-30 10:25:00,484.45,484.62,483.78,483.79,1568.0,474.0553,474.2217,473.3997,473.4095,1568.0
2024-04-30 10:30:00,484.01,484.11,483.7,483.82,4183.0,473.6247,473.7226,473.3214,473.4388,4183.0
2024-04-30 10:35:00,483.75,483.81,483.55,483.55,1282.0,473.3703,473.429,473.1746,473.1746,1282.0
2024-04-30 10:40:00,483.67,483.92,483.53,483.92,578.0,473.292,473.5367,473.155,473.5367,578.0
2024-04-30 10:45:00,483.89,484.44,483.89,484.44,1694.0,473.5073,474.0455,473.5073,474.0455,1694.0
2024-04-30 10:50:00,484.56,485.24,484.37,484.61,4222.0,474.1629,474.8283,473.977,474.2119,4222.0
2024-04-30 10:55:00,484.61,484.7,484.26,484.26,1113.0,474.2119,474.2999,473.8694,473.8694,1113.0
2024-04-30 11:00:00,484.24,484.34,484.02,484.34,966.0,473.8498,473.9477,473.6345,473.9477,966.0
2024-04-30 11:05:00,484.07,484.55,483.95,484.45,2967.0,473.6835,474.1532,473.566,474.0553,2967.0
2024-04-30 11:10:00,484.46,485.05,484.29,485.05,1802.0,474.0651,474.6424,473.8987,474.6424,1802.0
2024-04-30 11:15:00,484.99,485.39,484.98,485.05,1427.0,474.5837,474.9751,474.5739,474.6424,1427.0
2024-04-30 11:20:00,485.03,485.22,484.85,485.17,2659.0,474.6229,474.8088,474.4467,474.7598,2659.0
2024-04-30 11:25:00,485.27,485.41,484.87,484.9,2411.0,474.8577,474.9947,474.4663,474.4956,2411.0
2024-04-30 11:30:00,484.63,484.66,484.33,484.55,1100.0,474.2314,474.2608,473.9379,474.1532,1100.0
2024-04-30 11:35:00,484.58,484.76,484.29,484.75,1914.0,474.1825,474.3586,473.8987,474.3489,1914.0
2024-04-30 11:40:00,484.78,485.08,484.64,485.08,1965.0,474.3782,474.6718,474.2412,474.6718,1965.0
2024-04-30 11:45:00,485.42,485.95,485.42,485.91,1964.0,475.0045,475.5231,475.0045,475.484,1964.0
2024-04-30 11:50:00,485.91,486.05,485.36,485.79,4536.0,475.484,475.621,474.9458,475.3665,4536.0
2024-04-30 11:55:00,485.83,485.87,485.76,485.76,500.0,475.4057,475.4448,475.3372,475.3372,500.0
2024-04-30 12:00:00,485.74,485.84,485.73,485.78,700.0,475.3176,475.4155,475.3078,475.3568,700.0
2024-04-30 12:05:00,485.65,485.67,485.47,485.56,2039.0,475.2296,475.2491,475.0534,475.1415,2039.0
2024-04-30 12:10:00,485.56,486.05,485.56,485.89,1149.0,475.1415,475.621,475.1415,475.4644,1149.0
2024-04-30 12:15:00,485.89,485.89,485.59,485.7,1000.0,475.4644,475.4644,475.1708,475.2785,1000.0
2024-04-30 12:20:00,485.62,485.83,485.62,485.79,1012.0,475.2002,475.4057,475.2002,475.3665,1012.0
2024-04-30 12:25:00,485.79,485.79,485.44,485.57,2489.0,475.3665,475.3665,475.0241,475.1513,2489.0
2024-04-30 12:30:00,485.48,485.48,484.89,484.9,2173.0,475.0632,475.0632,474.4859,474.4956,2173.0
2024-04-30 12:35:00,484.95,485.09,484.6,484.6,1930.0,474.5446,474.6816,474.2021,474.2021,1930.0
2024-04-30 12:40:00,484.65,484.89,484.5,484.84,1114.0,474.251,474.4859,474.1042,474.4369,1114.0
2024-04-30 12:45:00,485.02,485.52,485.02,485.47,1284.0,474.6131,475.1023,474.6131,475.0534,1284.0
2024-04-30 12:50:00,485.6,486.18,485.6,486.18,1895.0,475.1806,475.7482,475.1806,475.7482,1895.0
2024-04-30 12:55:00,486.28,486.83,486.18,486.81,1798.0,475.846,476.3842,475.7482,476.3647,1798.0
2024-04-30 13:00:00,486.93,486.93,486.05,486.05,4990.0,476.4821,476.4821,475.621,475.621,4990.0
2024-04-30 13:05:00,486.06,486.07,485.49,486.05,1855.0,475.6308,475.6405,475.073,475.621,1855.0
2024-04-30 13:10:00,485.94,486.17,485.93,486.17,2500.0,475.5133,475.7384,475.5035,475.7384,2500.0
2024-04-30 13:15:00,486.15,486.55,486.06,486.55,2498.0,475.7188,476.1102,475.6308,476.1102,2498.0
2024-04-30 13:20:00,486.65,486.83,486.46,486.59,2399.0,476.2081,476.3842,476.0222,476.1494,2399.0
2024-04-30 13:25:00,486.58,486.73,486.35,486.47,2902.0,476.1396,476.2864,475.9145,476.032,2902.0
2024-04-30 13:30:00,486.4,486.5,486.39,486.4,1200.0,475.9635,476.0613,475.9537,475.9635,1200.0
2024-04-30 13:35:00,486.43,486.56,486.25,486.48,3588.0,475.9928,476.12,475.8167,476.0417,3588.0
2024-04-30 13:40:00,486.74,486.79,486.47,486.53,3030.0,476.2962,476.3451,476.032,476.0907,3030.0
2024-04-30 13:45:00,486.61,487.04,486.57,486.78,5540.0,476.169,476.5897,476.1298,476.3353,5540.0
2024-04-30 13:50:00,486.75,487.07,486.74,487.07,900.0,476.3059,476.6191,476.2962,476.6191,900.0
2024-04-30 13:55:00,487.07,487.49,487.07,487.3,3824.0,476.6191,477.0301,476.6191,476.8441,3824.0
2024-04-30 14:00:00,487.45,487.86,487.45,487.85,1996.0,476.9909,477.3921,476.9909,477.3823,1996.0
2024-04-30 14:05:00,487.78,487.78,487.43,487.63,3073.0,477.3138,477.3138,476.9714,477.1671,3073.0
2024-04-30 14:10:00,487.65,487.97,487.14,487.15,6453.0,477.1866,477.4998,476.6876,476.6974,6453.0
2024-04-30 14:15:00,487.16,487.28,487.0,487.28,2145.0,476.7072,476.8246,476.5506,476.8246,2145.0
2024-04-30 14:20:00,487.43,487.66,487.4,487.55,2234.0,476.9714,477.1964,476.942,477.0888,2234.0
2024-04-30 14:25:00,487.58,487.75,487.17,487.22,2209.0,477.1181,477.2845,476.7169,476.7659,2209.0
2024-04-30 14:30:00,487.25,487.38,487.16,487.31,1623.0,476.7952,476.9224,476.7072,476.8539,1623.0
2024-04-30 14:35:00,487.32,487.36,487.05,487.12,1200.0,476.8637,476.9029,476.5995,476.668,1200.0
2024-04-30 14:40:00,487.12,487.12,487.01,487.06,912.0,476.668,476.668,476.5604,476.6093,912.0
2024-04-30 14:45:00,487.13,487.13,486.24,486.48,2800.0,476.6778,476.6778,475.8069,476.0417,2800.0
2024-04-30 14:50:00,486.25,486.26,485.8,486.05,2779.0,475.8167,475.8265,475.3763,475.621,2779.0
2024-04-30 14:55:00,486.02,486.53,485.97,486.53,3266.0,475.5916,476.0907,475.5427,476.0907,3266.0
2024-04-30 15:00:00,486.47,486.88,486.47,486.8,1927.0,476.032,476.4332,476.032,476.3549,1927.0
2024-04-30 15:05:00,486.89,486.89,486.34,486.35,2573.0,476.4429,476.4429,475.9047,475.9145,2573.0
2024-04-30 15:10:00,486.35,486.7,486.34,486.62,2429.0,475.9145,476.257,475.9047,476.1787,2429.0
2024-04-30 15:15:00,486.58,486.58,486.15,486.27,3980.0,476.1396,476.1396,475.7188,475.8362,3980.0
2024-04-30 15:20:00,486.46,486.82,486.28,486.28,3492.0,476.0222,476.3744,475.846,475.846,3492.0
2024-04-30 15:25:00,486.39,486.39,485.76,485.86,1802.0,475.9537,475.9537,475.3372,475.435,1802.0
2024-04-30 15:30:00,485.75,485.75,485.43,485.43,1800.0,475.3274,475.3274,475.0143,475.0143,1800.0
2024-04-30 15:35:00,485.4,485.4,484.68,484.91,3340.0,474.9849,474.9849,474.2804,474.5054,3340.0
2024-04-30 15:40:00,484.91,485.42,484.9,485.12,5100.0,474.5054,475.0045,474.4956,474.7109,5100.0
2024-04-30 15:45:00,485.14,485.48,484.89,485.48,8801.0,474.7305,475.0632,474.4859,475.0632,8801.0
2024-04-30 15:50:00,485.25,485.31,484.51,484.96,11065.0,474.8381,474.8968,474.114,474.5544,11065.0
2024-04-30 15:55:00,485.0,485.32,484.77,485.12,38513.0,474.5935,474.9066,474.3684,474.7109,38513.0
2024-05-01 09:30:00,485.12,486.97,485.12,486.97,7451.0,474.7109,476.5212,474.7109,476.5212,7451.0
2024-05-01 09:35:00,486.69,486.71,485.2,485.2,3353.0,476.2472,476.2668,474.7892,474.7892,3353.0
2024-05-01 09:40:00,485.24,485.39,484.37,484.37,2638.0,474.8283,474.9751,473.977,473.977,2638.0
2024-05-01 09:45:00,484.47,484.53,483.86,484.24,4536.0,474.0749,474.1336,473.478,473.8498,4536.0
2024-05-01 09:50:00,484.0,484.89,483.41,484.71,1790.0,473.615,474.4859,473.0376,474.3097,1790.0
2024-05-01 09:55:00,484.73,485.22,484.44,485.22,4497.0,474.3293,474.8088,474.0455,474.8088,4497.0
2024-05-01 10:00:00,485.14,485.14,484.73,485.04,3215.0,474.7305,474.7305,474.3293,474.6326,3215.0
2024-05-01 10:05:00,485.55,486.08,485.53,486.08,1529.0,475.1317,475.6503,475.1121,475.6503,1529.0
2024-05-01 10:10:00,486.29,486.54,486.06,486.09,10585.0,475.8558,476.1005,475.6308,475.6601,10585.0
2024-05-01 10:15:00,486.5,486.56,485.86,485.88,4824.0,476.0613,476.12,475.435,475.4546,4824.0
2024-05-01 10:20:00,486.17,487.17,486.15,487.13,4007.0,475.7384,476.7169,475.7188,476.6778,4007.0
2024-05-01 10:25:00,487.12,487.16,486.29,486.39,6120.0,476.668,476.7072,475.8558,475.9537,6120.0
2024-05-01 10:30:00,486.23,486.23,485.68,485.76,6957.0,475.7971,475.7971,475.2589,475.3372,6957.0
2024-05-01 10:35:00,485.81,485.81,485.17,485.28,3090.0,475.3861,475.3861,474.7598,474.8675,3090.0
2024-05-01 10:40:00,485.41,485.76,485.17,485.55,4499.0,474.9947,475.3372,474.7598,475.1317,4499.0
2024-05-01 10:45:00,485.65,485.89,485.42,485.42,2495.0,475.2296,475.4644,475.0045,475.0045,2495.0
2024-05-01 10:50:00,485.49,485.6,485.18,485.33,3857.0,475.073,475.1806,474.7696,474.9164,3857.0
2024-05-01 10:55:00,485.13,485.81,485.1,485.72,7648.0,474.7207,475.3861,474.6914,475.298,7648.0
2024-05-01 11:00:00,485.87,486.07,485.65,486.07,2942.0,475.4448,475.6405,475.2296,475.6405,2942.0
2024-05-01 11:05:00,486.11,486.21,485.8,486.04,6572.0,475.6797,475.7775,475.3763,475.6112,6572.0
2024-05-01 11:10:00,486.04,486.33,485.9,486.18,1900.0,475.6112,475.895,475.4742,475.7482,1900.0
2024-05-01 11:15:00,486.16,486.34,486.01,486.21,2601.0,475.7286,475.9047,475.5818,475.7775,2601.0
2024-05-01 11:20:00,486.22,486.82,486.11,486.81,2878.0,475.7873,476.3744,475.6797,476.3647,2878.0
2024-05-01 11:25:00,486.62,487.34,486.5,487.34,5229.0,476.1787,476.8833,476.0613,476.8833,5229.0
2024-05-01 11:30:00,487.41,488.0,487.34,487.99,2182.0,476.9518,477.5291,476.8833,477.5193,2182.0
2024-05-01 11:35:00,487.86,487.92,487.64,487.92,3985.0,477.3921,477.4508,477.1769,477.4508,3985.0
2024-05-01 11:40:00,487.76,488.07,487.37,487.58,2600.0,477.2943,477.5976,476.9126,477.1181,2600.0
2024-05-01 11:45:00,487.64,487.76,487.21,487.22,3338.0,477.1769,477.2943,476.7561,476.7659,3338.0
2024-05-01 11:50:00,487.22,487.74,487.22,487.74,4000.0,476.7659,477.2747,476.7659,477.2747,4000.0
2024-05-01 11:55:00,487.82,488.16,487.82,488.16,1000.0,477.353,477.6857,477.353,477.6857,1000.0
2024-05-01 12:00:00,488.16,488.59,488.01,488.18,4464.0,477.6857,478.1065,477.5389,477.7053,4464.0
2024-05-01 12:05:00,488.3,488.38,488.3,488.38,425.0,477.8227,477.901,477.8227,477.901,425.0
2024-05-01 12:10:00,488.31,488.56,488.29,488.42,1999.0,477.8325,478.0771,477.8129,477.9401,1999.0
2024-05-01 12:15:00,488.45,489.2,488.29,489.1,5224.0,477.9695,478.7034,477.8129,478.6055,5224.0
2024-05-01 12:20:00,489.28,489.41,489.18,489.41,966.0,478.7817,478.9089,478.6838,478.9089,966.0
2024-05-01 12:25:00,489.42,489.86,489.4,489.72,3057.0,478.9187,479.3492,478.8991,479.2122,3057.0
2024-05-01 12:30:00,489.58,490.0,489.58,490.0,3051.0,479.0752,479.4862,479.0752,479.4862,3051.0
2024-05-01 12:35:00,490.08,490.08,489.59,489.84,3984.0,479.5645,479.5645,479.085,479.3296,3984.0
2024-05-01 12:40:00,489.87,490.27,489.83,489.92,3100.0,479.359,479.7504,479.3199,479.4079,3100.0
2024-05-01 12:45:00,489.87,489.9,489.06,489.17,4660.0,479.359,479.3884,478.5664,478.674,4660.0
2024-05-01 12:50:00,489.18,489.22,488.82,489.19,2038.0,478.6838,478.7229,478.3315,478.6936,2038.0
2024-05-01 12:55:00,489.18,489.2,489.07,489.08,1200.0,478.6838,478.7034,478.5762,478.586,1200.0
2024-05-01 13:00:00,489.06,489.07,488.66,488.67,2216.0,478.5664,478.5762,478.175,478.1848,2216.0
2024-05-01 13:05:00,488.61,488.81,488.25,488.28,3471.0,478.126,478.3217,477.7738,477.8031,3471.0
2024-05-01 13:10:00,488.29,488.4,488.16,488.16,879.0,477.8129,477.9205,477.6857,477.6857,879.0
2024-05-01 13:15:00,488.39,488.61,488.28,488.56,1680.0,477.9108,478.126,477.8031,478.0771,1680.0
2024-05-01 13:20:00,488.59,488.74,488.41,488.62,1728.0,478.1065,478.2532,477.9303,478.1358,1728.0
2024-05-01 13:25:00,488.78,488.8,488.77,488.78,400.0,478.2924,478.312,478.2826,478.2924,400.0
2024-05-01 13:30:00,488.68,488.96,488.68,488.89,3802.0,478.1945,478.4685,478.1945,478.4,3802.0
2024-05-01 13:35:00,488.83,488.87,488.46,488.54,2077.0,478.3413,478.3805,477.9793,478.0575,2077.0
2024-05-01 13:40:00,488.54,488.6,488.31,488.33,2430.0,478.0575,478.1163,477.8325,477.852,2430.0
2024-05-01 13:45:00,488.22,488.29,488.18,488.18,1777.0,477.7444,477.8129,477.7053,477.7053,1777.0
2024-05-01 13:50:00,488.1,488.29,487.96,488.01,10590.0,477.627,477.8129,477.49,477.5389,10590.0
2024-05-01 13:55:00,487.93,488.13,487.91,488.0,3659.0,477.4606,477.6563,477.4411,477.5291,3659.0
2024-05-01 14:00:00,488.2,488.74,487.97,488.4,3198.0,477.7248,478.2532,477.4998,477.9205,3198.0
2024-05-01 14:05:00,488.51,488.97,488.26,488.97,4544.0,478.0282,478.4783,477.7835,478.4783,4544.0
2024-05-01 14:10:00,489.01,489.13,488.32,488.88,13898.0,478.5175,478.6349,477.8423,478.3902,13898.0
2024-05-01 14:15:00,488.76,489.08,488.6,488.88,19677.0,478.2728,478.586,478.1163,478.3902,19677.0
2024-05-01 14:20:00,488.72,489.22,488.52,489.07,54900.0,478.2337,478.7229,478.038,478.5762,54900.0
2024-05-01 14:25:00,488.94,489.28,488.34,488.34,12394.0,478.449,478.7817,477.8618,477.8618,12394.0
2024-05-01 14:30:00,488.19,488.75,487.27,488.73,16625.0,477.715,478.263,476.8148,478.2435,16625.0
2024-05-01 14:35:00,488.61,489.04,487.84,488.43,22682.0,478.126,478.5468,477.3726,477.9499,22682.0
2024-05-01 14:40:00,488.63,489.09,487.98,488.25,58029.0,478.1456,478.5957,477.5096,477.7738,58029.0
2024-05-01 14:45:00,488.27,488.72,488.09,488.63,17271.0,477.7933,478.2337,477.6172,478.1456,17271.0
2024-05-01 14:50:00,488.68,488.82,488.48,488.55,5998.0,478.1945,478.3315,477.9988,478.0673,5998.0
2024-05-01 14:55:00,488.5,488.61,488.03,488.27,8894.0,478.0184,478.126,477.5585,477.7933,8894.0
2024-05-01 15:00:00,488.22,488.23,486.5,486.87,13779.0,477.7444,477.7542,476.0613,476.4234,13779.0
2024-05-01 15:05:00,486.86,487.65,486.86,487.17,16009.0,476.4136,477.1866,476.4136,476.7169,16009.0
2024-05-01 15:10:00,487.34,487.97,487.2,487.62,3768.0,476.8833,477.4998,476.7463,477.1573,3768.0
2024-05-01 15:15:00,487.6,488.03,487.31,487.4,4019.0,477.1377,477.5585,476.8539,476.942,4019.0
2024-05-01 15:20:00,487.29,488.13,487.29,488.1,2835.0,476.8344,477.6563,476.8344,477.627,2835.0
2024-05-01 15:25:00,488.13,488.13,487.69,487.69,3991.0,477.6563,477.6563,477.2258,477.2258,3991.0
2024-05-01 15:30:00,487.72,487.99,487.22,487.43,20197.0,477.2551,477.5193,476.7659,476.9714,20197.0
2024-05-01 15:35:00,487.5,487.5,487.03,487.21,14194.0,477.0399,477.0399,476.5799,476.7561,14194.0
2024-05-01 15:40:00,487.09,487.28,486.8,487.08,10142.0,476.6387,476.8246,476.3549,476.6289,10142.0
2024-05-01 15:45:00,487.02,487.75,487.02,487.75,11722.0,476.5702,477.2845,476.5702,477.2845,11722.0
2024-05-01 15:50:00,487.71,487.71,486.37,486.43,17171.0,477.2453,477.2453,475.9341,475.9928,17171.0
2024-05-01 15:55:00,486.39,486.64,485.41,485.87,49256.0,475.9537,476.1983,474.9947,475.4448,49256.0
2024-05-02 09:30:00,484.91,488.48,484.91,487.14,16865.0,474.5054,477.9988,474.5054,476.6876,16865.0
2024-05-02 09:35:00,486.03,486.03,485.99,485.99,300.0,475.6014,475.6014,475.5623,475.5623,300.0
2024-05-02 09:40:00,483.55,483.55,480.74,481.25,6910.0,473.1746,473.1746,470.4249,470.924,6910.0
2024-05-02 09:45:00,480.79,481.76,480.65,481.75,10329.0,470.4738,471.423,470.3368,471.4132,10329.0
2024-05-02 09:50:00,482.18,482.18,482.17,482.18,395.0,471.834,471.834,471.8242,471.834,395.0
2024-05-02 09:55:00,482.66,482.66,481.82,482.17,3211.0,472.3037,472.3037,471.4817,471.8242,3211.0
2024-05-02 10:00:00,482.83,483.53,482.02,483.08,5623.0,472.4701,473.155,471.6774,472.7147,5623.0
2024-05-02 10:05:00,483.18,483.51,482.41,482.41,1280.0,472.8125,473.1355,472.0591,472.0591,1280.0
2024-05-02 10:10:00,482.36,482.54,482.12,482.3,600.0,472.0101,472.1863,471.7753,471.9514,600.0
2024-05-02 10:15:00,482.43,482.62,482.26,482.62,489.0,472.0786,472.2646,471.9123,472.2646,489.0
2024-05-02 10:20:00,482.33,483.0,482.06,482.81,1476.0,471.9808,472.6364,471.7166,472.4505,1476.0
2024-05-02 10:25:00,483.55,483.8,482.58,482.62,2104.0,473.1746,473.4192,472.2254,472.2646,2104.0
2024-05-02 10:30:00,482.62,482.62,481.84,481.84,400.0,472.2646,472.2646,471.5013,471.5013,400.0
2024-05-02 10:35:00,481.64,481.78,481.18,481.74,1742.0,471.3056,471.4426,470.8555,471.4034,1742.0
2024-05-02 10:40:00,481.72,481.72,481.55,481.56,970.0,471.3839,471.3839,471.2175,471.2273,970.0
2024-05-02 10:45:00,481.89,482.36,481.63,481.63,4707.0,471.5502,472.0101,471.2958,471.2958,4707.0
2024-05-02 10:50:00,481.62,481.65,480.14,480.42,7002.0,471.286,471.3154,469.8378,470.1118,7002.0
2024-05-02 10:55:00,480.52,481.28,480.29,481.04,3055.0,470.2096,470.9533,469.9846,470.7185,3055.0
2024-05-02 11:00:00,480.94,481.47,480.94,481.26,884.0,470.6206,471.1392,470.6206,470.9337,884.0
2024-05-02 11:05:00,481.5,481.66,481.5,481.66,515.0,471.1686,471.3252,471.1686,471.3252,515.0
2024-05-02 11:10:00,481.1,481.35,481.06,481.12,1331.0,470.7772,471.0218,470.738,470.7967,1331.0
2024-05-02 11:15:00,481.2,481.56,481.11,481.11,719.0,470.875,471.2273,470.787,470.787,719.0
2024-05-02 11:20:00,481.15,481.88,481.11,481.57,3377.0,470.8261,471.5404,470.787,471.2371,3377.0
2024-05-02 11:25:00,481.51,481.52,480.95,480.96,3414.0,471.1784,471.1882,470.6304,470.6402,3414.0
2024-05-02 11:30:00,480.59,480.59,480.08,480.3,769.0,470.2781,470.2781,469.7791,469.9943,769.0
2024-05-02 11:35:00,480.51,480.65,480.42,480.58,701.0,470.1998,470.3368,470.1118,470.2683,701.0
2024-05-02 11:40:00,480.51,481.09,480.51,481.0,1477.0,470.1998,470.7674,470.1998,470.6793,1477.0
2024-05-02 11:45:00,481.22,481.22,480.67,480.9,1129.0,470.8946,470.8946,470.3564,470.5815,1129.0
2024-05-02 11:50:00,480.66,480.85,480.28,480.36,4871.0,470.3466,470.5325,469.9748,470.0531,4871.0
2024-05-02 11:55:00,480.02,480.15,479.77,480.02,2984.0,469.7204,469.8476,469.4757,469.7204,2984.0
2024-05-02 12:00:00,480.03,480.03,479.66,479.66,1603.0,469.7301,469.7301,469.3681,469.3681,1603.0
2024-05-02 12:05:00,479.59,479.8,478.42,478.74,9348.0,469.2996,469.5051,468.1547,468.4678,9348.0
2024-05-02 12:10:00,478.6,478.86,478.33,478.69,500.0,468.3308,468.5852,468.0666,468.4189,500.0
2024-05-02 12:15:00,478.77,478.85,478.46,478.79,1512.0,468.4972,468.5755,468.1938,468.5167,1512.0
2024-05-02 12:20:00,478.57,479.36,478.54,479.36,4795.0,468.3015,469.0745,468.2721,469.0745,4795.0
2024-05-02 12:25:00,479.25,479.51,479.01,479.21,14115.0,468.9669,469.2213,468.732,468.9277,14115.0
2024-05-02 12:30:00,479.2,479.2,478.81,478.81,3403.0,468.9179,468.9179,468.5363,468.5363,3403.0
2024-05-02 12:35:00,478.88,479.5,478.61,479.32,7766.0,468.6048,469.2115,468.3406,469.0354,7766.0
2024-05-02 12:40:00,479.24,479.8,479.23,479.8,3500.0,468.9571,469.5051,468.9473,469.5051,3500.0
2024-05-02 12:45:00,479.6,479.86,479.47,479.64,2507.0,469.3094,469.5638,469.1822,469.3485,2507.0
2024-05-02 12:50:00,479.87,479.87,479.3,479.62,2545.0,469.5736,469.5736,469.0158,469.3289,2545.0
2024-05-02 12:55:00,479.55,479.55,478.91,478.98,2245.0,469.2604,469.2604,468.6342,468.7027,2245.0
2024-05-02 13:00:00,479.05,479.11,478.57,478.72,2687.0,468.7712,468.8299,468.3015,468.4482,2687.0
2024-05-02 13:05:00,478.94,479.4,478.92,479.05,4531.0,468.6635,469.1137,468.644,468.7712,4531.0
2024-05-02 13:10:00,479.21,479.37,479.0,479.37,3875.0,468.9277,469.0843,468.7222,469.0843,3875.0
2024-05-02 13:15:00,479.25,479.28,478.96,479.08,3289.0,468.9669,468.9962,468.6831,468.8005,3289.0
2024-05-02 13:20:00,479.02,479.25,478.66,478.66,2524.0,468.7418,468.9669,468.3895,468.3895,2524.0
2024-05-02 13:25:00,478.87,478.87,478.4,478.41,2159.0,468.595,468.595,468.1351,468.1449,2159.0
2024-05-02 13:30:00,478.11,478.51,477.61,477.71,10081.0,467.8513,468.2428,467.3621,467.4599,10081.0
2024-05-02 13:35:00,477.94,478.24,477.7,477.95,10049.0,467.685,467.9785,467.4501,467.6948,10049.0
2024-05-02 13:40:00,478.1,478.44,477.81,478.21,20344.0,467.8415,468.1743,467.5578,467.9492,20344.0
2024-05-02 13:45:00,478.28,478.34,477.97,477.97,2584.0,468.0177,468.0764,467.7143,467.7143,2584.0
2024-05-02 13:50:00,478.12,478.3,477.79,477.8,8129.0,467.8611,468.0373,467.5382,467.548,8129.0
2024-05-02 13:55:00,477.76,477.78,476.61,476.77,10259.0,467.5088,467.5284,466.3835,466.5401,10259.0
2024-05-02 14:00:00,477.05,477.44,476.96,477.18,2575.0,466.8141,467.1957,466.726,466.9413,2575.0
2024-05-02 14:05:00,477.35,477.68,476.39,476.39,10143.0,467.1076,467.4306,466.1682,466.1682,10143.0
2024-05-02 14:10:00,476.93,476.93,475.82,475.83,3359.0,466.6967,466.6967,465.6105,465.6203,3359.0
2024-05-02 14:15:00,475.97,476.21,475.42,476.18,7025.0,465.7573,465.9921,465.2191,465.9627,7025.0
2024-05-02 14:20:00,475.93,476.43,475.36,475.77,24891.0,465.7181,466.2074,465.1603,465.5615,24891.0
2024-05-02 14:25:00,476.04,476.26,474.78,475.05,40093.0,465.8257,466.041,464.5928,464.857,40093.0
2024-05-02 14:30:00,475.06,475.86,474.76,475.6,33922.0,464.8668,465.6496,464.5732,465.3952,33922.0
2024-05-02 14:35:00,475.63,475.7,474.59,474.87,15955.0,465.4245,465.493,464.4069,464.6809,15955.0
2024-05-02 14:40:00,475.08,475.9,474.9,475.49,6092.0,464.8863,465.6888,464.7102,465.2876,6092.0
2024-05-02 14:45:00,475.62,475.9,475.6,475.9,3165.0,465.4148,465.6888,465.3952,465.6888,3165.0
2024-05-02 14:50:00,475.9,476.15,475.74,475.85,5958.0,465.6888,465.9334,465.5322,465.6398,5958.0
2024-05-02 14:55:00,475.85,476.84,475.85,476.59,4791.0,465.6398,466.6086,465.6398,466.3639,4791.0
2024-05-02 15:00:00,476.75,476.85,475.58,475.66,3463.0,466.5205,466.6184,465.3756,465.4539,3463.0
2024-05-02 15:05:00,475.89,475.99,475.71,475.85,2883.0,465.679,465.7768,465.5028,465.6398,2883.0
2024-05-02 15:10:00,475.85,476.41,475.85,476.09,4208.0,465.6398,466.1878,465.6398,465.8747,4208.0
2024-05-02 15:15:00,476.18,476.45,475.57,475.57,7264.0,465.9627,466.227,465.3658,465.3658,7264.0
2024-05-02 15:20:00,475.57,475.87,475.56,475.74,4247.0,465.3658,465.6594,465.356,465.5322,4247.0
2024-05-02 15:25:00,475.59,475.69,475.15,475.21,5543.0,465.3854,465.4833,464.9548,465.0136,5543.0
2024-05-02 15:30:00,475.1,475.25,474.4,474.4,9935.0,464.9059,465.0527,464.2209,464.2209,9935.0
2024-05-02 15:35:00,474.45,475.15,474.33,475.08,7377.0,464.2699,464.9548,464.1524,464.8863,7377.0
2024-05-02 15:40:00,475.14,475.14,474.66,474.98,5035.0,464.9451,464.9451,464.4754,464.7885,5035.0
2024-05-02 15:45:00,475.04,475.65,474.69,475.38,14019.0,464.8472,465.4441,464.5047,465.1799,14019.0
2024-05-02 15:50:00,475.19,475.91,474.77,475.13,26694.0,464.994,465.6985,464.583,464.9353,26694.0
2024-05-02 15:55:00,475.14,475.27,474.67,474.77,88769.0,464.9451,465.0723,464.4851,464.583,88769.0
2024-05-03 09:30:00,475.65,477.52,472.14,472.67,11595.0,465.4441,467.274,462.0094,462.5281,11595.0
2024-05-03 09:35:00,472.3,472.8,470.75,471.33,6695.0,462.166,462.6553,460.6493,461.2168,6695.0
2024-05-03 09:40:00,471.85,472.21,470.08,470.16,5977.0,461.7257,462.0779,459.9936,460.0719,5977.0
2024-05-03 09:45:00,470.25,471.18,468.72,470.83,7632.0,460.16,461.07,458.6628,460.7275,7632.0
2024-05-03 09:50:00,470.63,470.65,469.01,469.03,2952.0,460.5318,460.5514,458.9466,458.9662,2952.0
2024-05-03 09:55:00,469.52,469.75,468.47,468.7,8962.0,459.4456,459.6707,458.4182,458.6432,8962.0
2024-05-03 10:00:00,468.36,469.58,468.07,469.17,5578.0,458.3105,459.5044,458.0268,459.1032,5578.0
2024-05-03 10:05:00,469.12,470.01,469.12,469.92,4647.0,459.0542,459.9251,459.0542,459.8371,4647.0
2024-05-03 10:10:00,469.92,469.92,468.19,469.16,4212.0,459.8371,459.8371,458.1442,459.0934,4212.0
2024-05-03 10:15:00,469.17,469.52,468.5,468.72,4001.0,459.1032,459.4456,458.4475,458.6628,4001.0
2024-05-03 10:20:00,468.52,468.58,467.77,468.3,5022.0,458.4671,458.5258,457.7332,458.2518,5022.0
2024-05-03 10:25:00,468.21,468.21,466.58,467.0,8568.0,458.1638,458.1638,456.5687,456.9797,8568.0
2024-05-03 10:30:00,467.0,467.21,466.39,466.39,7366.0,456.9797,457.1852,456.3828,456.3828,7366.0
2024-05-03 10:35:00,466.21,467.06,466.21,466.26,8179.0,456.2067,457.0384,456.2067,456.2556,8179.0
2024-05-03 10:40:00,466.27,466.42,465.59,466.28,8014.0,456.2654,456.4122,455.6,456.2752,8014.0
2024-05-03 10:45:00,466.27,466.51,465.23,466.5,14758.0,456.2654,456.5002,455.2477,456.4904,14758.0
2024-05-03 10:50:00,466.3,466.91,466.18,466.19,5152.0,456.2947,456.8916,456.1773,456.1871,5152.0
2024-05-03 10:55:00,465.98,466.6,465.98,466.48,3644.0,455.9816,456.5883,455.9816,456.4709,3644.0
2024-05-03 11:00:00,466.48,467.0,466.34,466.55,13332.0,456.4709,456.9797,456.3339,456.5394,13332.0
2024-05-03 11:05:00,466.74,467.43,466.71,466.94,8981.0,456.7253,457.4005,456.6959,456.921,8981.0
2024-05-03 11:10:00,466.87,467.48,466.87,466.93,9871.0,456.8525,457.4494,456.8525,456.9112,9871.0
2024-05-03 11:15:00,467.14,467.15,466.1,466.11,5183.0,457.1167,457.1265,456.099,456.1088,5183.0
2024-05-03 11:20:00,466.13,466.84,465.97,466.33,14262.0,456.1284,456.8232,455.9718,456.3241,14262.0
2024-05-03 11:25:00,466.33,467.37,466.1,467.36,12916.0,456.3241,457.3418,456.099,457.332,12916.0
2024-05-03 11:30:00,467.49,467.69,466.9,467.1,12406.0,457.4592,457.6549,456.8819,457.0776,12406.0
2024-05-03 11:35:00,467.1,467.74,467.09,467.54,7691.0,457.0776,457.7038,457.0678,457.5081,7691.0
2024-05-03 11:40:00,467.7,468.13,467.64,467.75,12122.0,457.6647,458.0855,457.606,457.7136,12122.0
2024-05-03 11:45:00,467.61,467.95,467.49,467.8,5755.0,457.5766,457.9093,457.4592,457.7626,5755.0
2024-05-03 11:50:00,467.8,468.09,466.35,466.36,22393.0,457.7626,458.0463,456.3437,456.3534,22393.0
2024-05-03 11:55:00,466.74,466.79,466.12,466.43,8750.0,456.7253,456.7742,456.1186,456.4219,8750.0
2024-05-03 12:00:00,466.4,466.8,466.34,466.57,11412.0,456.3926,456.784,456.3339,456.5589,11412.0
2024-05-03 12:05:00,466.57,467.42,466.56,467.0,11341.0,456.5589,457.3907,456.5492,456.9797,11341.0
2024-05-03 12:10:00,467.2,467.72,466.99,467.29,5476.0,457.1754,457.6843,456.9699,457.2635,5476.0
2024-05-03 12:15:00,467.35,468.63,467.18,468.63,4017.0,457.3222,458.5747,457.1559,458.5747,4017.0
2024-05-03 12:20:00,468.6,469.55,468.6,469.55,2435.0,458.5454,459.475,458.5454,459.475,2435.0
2024-05-03 12:25:00,469.71,469.74,469.31,469.31,5107.0,459.6316,459.6609,459.2402,459.2402,5107.0
2024-05-03 12:30:00,469.26,469.31,468.62,469.05,3013.0,459.1912,459.2402,458.565,458.9857,3013.0
2024-05-03 12:35:00,468.86,469.01,468.12,468.28,6274.0,458.7998,458.9466,458.0757,458.2323,6274.0
2024-05-03 12:40:00,468.51,468.53,467.4,467.69,6637.0,458.4573,458.4769,457.3711,457.6549,6637.0
2024-05-03 12:45:00,467.62,468.34,467.61,468.19,2040.0,457.5864,458.291,457.5766,458.1442,2040.0
2024-05-03 12:50:00,468.22,468.41,467.81,468.09,1207.0,458.1735,458.3595,457.7723,458.0463,1207.0
2024-05-03 12:55:00,468.12,468.38,467.59,467.59,2578.0,458.0757,458.3301,457.5571,457.5571,2578.0
2024-05-03 13:00:00,467.46,467.93,467.45,467.93,1898.0,457.4298,457.8898,457.4201,457.8898,1898.0
2024-05-03 13:05:00,468.02,468.19,467.67,467.68,3221.0,457.9778,458.1442,457.6353,457.6451,3221.0
2024-05-03 13:10:00,467.82,467.96,467.5,467.96,2319.0,457.7821,457.9191,457.469,457.9191,2319.0
2024-05-03 13:15:00,468.08,468.59,468.08,468.16,4044.0,458.0365,458.5356,458.0365,458.1148,4044.0
2024-05-03 13:20:00,468.36,468.37,468.17,468.17,1258.0,458.3105,458.3203,458.1246,458.1246,1258.0
2024-05-03 13:25:00,468.31,468.65,468.31,468.65,4021.0,458.2616,458.5943,458.2616,458.5943,4021.0
2024-05-03 13:30:00,468.53,468.77,468.04,468.43,17935.0,458.4769,458.7117,457.9974,458.379,17935.0
2024-05-03 13:35:00,468.36,468.43,467.82,467.82,1900.0,458.3105,458.379,457.7821,457.7821,1900.0
2024-05-03 13:40:00,467.97,468.27,467.97,468.02,3267.0,457.9289,458.2225,457.9289,457.9778,3267.0
2024-05-03 13:45:00,468.1,468.24,468.04,468.11,2355.0,458.0561,458.1931,457.9974,458.0659,2355.0
2024-05-03 13:50:00,468.11,468.23,467.78,468.02,1980.0,458.0659,458.1833,457.743,457.9778,1980.0
2024-05-03 13:55:00,468.01,468.24,468.01,468.22,2242.0,457.968,458.1931,457.968,458.1735,2242.0
2024-05-03 14:00:00,468.12,468.41,468.1,468.24,3380.0,458.0757,458.3595,458.0561,458.1931,3380.0
2024-05-03 14:05:00,468.12,468.7,467.76,467.77,7086.0,458.0757,458.6432,457.7234,457.7332,7086.0
2024-05-03 14:10:00,467.75,467.76,467.2,467.21,6151.0,457.7136,457.7234,457.1754,457.1852,6151.0
2024-05-03 14:15:00,467.32,468.13,467.31,467.72,4073.0,457.2929,458.0855,457.2831,457.6843,4073.0
2024-05-03 14:20:00,467.87,468.11,467.66,468.11,1795.0,457.8311,458.0659,457.6256,458.0659,1795.0
2024-05-03 14:25:00,468.12,468.17,467.43,467.93,10422.0,458.0757,458.1246,457.4005,457.8898,10422.0
2024-05-03 14:30:00,467.92,467.99,467.77,467.96,2199.0,457.88,457.9485,457.7332,457.9191,2199.0
2024-05-03 14:35:00,467.97,468.45,467.89,468.31,8905.0,457.9289,458.3986,457.8506,458.2616,8905.0
2024-05-03 14:40:00,468.16,468.85,468.1,468.32,10736.0,458.1148,458.79,458.0561,458.2714,10736.0
2024-05-03 14:45:00,468.29,468.43,468.2,468.34,4947.0,458.242,458.379,458.154,458.291,4947.0
2024-05-03 14:50:00,468.34,468.57,468.34,468.47,5285.0,458.291,458.516,458.291,458.4182,5285.0
2024-05-03 14:55:00,468.5,469.0,468.33,468.54,8586.0,458.4475,458.9368,458.2812,458.4867,8586.0
2024-05-03 15:00:00,468.37,468.38,468.01,468.27,3803.0,458.3203,458.3301,457.968,458.2225,3803.0
2024-05-03 15:05:00,468.2,469.04,468.2,468.84,5332.0,458.154,458.9759,458.154,458.7802,5332.0
2024-05-03 15:10:00,468.89,470.28,468.89,470.16,6169.0,458.8292,460.1893,458.8292,460.0719,6169.0
2024-05-03 15:15:00,470.05,470.14,469.45,469.45,4671.0,459.9643,460.0523,459.3771,459.3771,4671.0
2024-05-03 15:20:00,469.37,469.37,468.9,469.18,6460.0,459.2989,459.2989,458.8389,459.1129,6460.0
2024-05-03 15:25:00,469.12,469.65,469.12,469.54,5335.0,459.0542,459.5729,459.0542,459.4652,5335.0
2024-05-03 15:30:00,469.33,469.55,469.19,469.34,4379.0,459.2597,459.475,459.1227,459.2695,4379.0
2024-05-03 15:35:00,469.34,470.42,469.34,470.0,8352.0,459.2695,460.3263,459.2695,459.9153,8352.0
2024-05-03 15:40:00,470.1,470.25,469.67,469.7,9485.0,460.0132,460.16,459.5924,459.6218,9485.0
2024-05-03 15:45:00,469.62,470.09,469.33,469.71,12478.0,459.5435,460.0034,459.2597,459.6316,12478.0
2024-05-03 15:50:00,469.82,470.35,469.76,470.34,29470.0,459.7392,460.2578,459.6805,460.2481,29470.0
2024-05-03 15:55:00,470.33,470.55,468.99,469.08,102113.0,460.2383,460.4535,458.927,459.0151,102113.0
2024-05-06 09:30:00,470.34,471.26,470.01,470.62,7480.0,460.2481,461.1483,459.9251,460.522,7480.0
2024-05-06 09:35:00,470.5,470.5,469.86,469.99,1316.0,460.4046,460.4046,459.7784,459.9056,1316.0
2024-05-06 09:40:00,469.92,469.96,469.08,469.8,2402.0,459.8371,459.8762,459.0151,459.7196,2402.0
2024-05-06 09:45:00,470.0,470.0,469.58,469.58,1893.0,459.9153,459.9153,459.5044,459.5044,1893.0
2024-05-06 09:50:00,469.73,470.26,469.47,469.47,4830.0,459.6511,460.1698,459.3967,459.3967,4830.0
2024-05-06 09:55:00,469.16,469.31,468.17,468.17,2807.0,459.0934,459.2402,458.1246,458.1246,2807.0
2024-05-06 10:00:00,468.18,468.9,467.65,467.81,4543.0,458.1344,458.8389,457.6158,457.7723,4543.0
2024-05-06 10:05:00,467.97,468.53,467.76,468.53,2624.0,457.9289,458.4769,457.7234,458.4769,2624.0
2024-05-06 10:10:00,468.32,469.62,468.31,469.62,1889.0,458.2714,459.5435,458.2616,459.5435,1889.0
2024-05-06 10:15:00,469.37,469.6,469.05,469.05,5524.0,459.2989,459.5239,458.9857,458.9857,5524.0
2024-05-06 10:20:00,469.11,469.25,468.77,469.21,5189.0,459.0444,459.1814,458.7117,459.1423,5189.0
2024-05-06 10:25:00,469.21,469.88,469.21,469.74,3848.0,459.1423,459.7979,459.1423,459.6609,3848.0
2024-05-06 10:30:00,469.79,469.79,469.51,469.6,2474.0,459.7099,459.7099,459.4359,459.5239,2474.0
2024-05-06 10:35:00,469.62,469.62,469.15,469.2,4413.0,459.5435,459.5435,459.0836,459.1325,4413.0
2024-05-06 10:40:00,469.07,469.15,468.76,469.15,3509.0,459.0053,459.0836,458.702,459.0836,3509.0
2024-05-06 10:45:00,469.2,469.51,469.15,469.2,3103.0,459.1325,459.4359,459.0836,459.1325,3103.0
2024-05-06 10:50:00,469.22,469.35,469.09,469.2,4134.0,459.1521,459.2793,459.0249,459.1325,4134.0
2024-05-06 10:55:00,469.2,469.8,469.2,469.71,2864.0,459.1325,459.7196,459.1325,459.6316,2864.0
2024-05-06 11:00:00,469.49,469.58,469.38,469.52,1775.0,459.4163,459.5044,459.3087,459.4456,1775.0
2024-05-06 11:05:00,469.5,469.59,469.39,469.56,897.0,459.4261,459.5141,459.3184,459.4848,897.0
2024-05-06 11:10:00,469.44,469.44,468.65,468.69,3043.0,459.3674,459.3674,458.5943,458.6335,3043.0
2024-05-06 11:15:00,468.57,468.57,468.27,468.27,1300.0,458.516,458.516,458.2225,458.2225,1300.0
2024-05-06 11:20:00,468.04,468.04,467.92,467.98,438.0,457.9974,457.9974,457.88,457.9387,438.0
2024-05-06 11:25:00,468.0,468.46,467.84,468.46,2030.0,457.9583,458.4084,457.8017,458.4084,2030.0
2024-05-06 11:30:00,467.77,467.81,467.31,467.31,1541.0,457.7332,457.7723,457.2831,457.2831,1541.0
2024-05-06 11:35:00,467.68,467.89,467.63,467.72,1266.0,457.6451,457.8506,457.5962,457.6843,1266.0
2024-05-06 11:40:00,467.71,468.0,467.71,467.83,2142.0,457.6745,457.9583,457.6745,457.7919,2142.0
2024-05-06 11:45:00,467.64,467.7,467.64,467.7,300.0,457.606,457.6647,457.606,457.6647,300.0
2024-05-06 11:50:00,467.87,468.12,467.87,468.12,1837.0,457.8311,458.0757,457.8311,458.0757,1837.0
2024-05-06 11:55:00,468.2,468.28,468.0,468.05,4542.0,458.154,458.2323,457.9583,458.0072,4542.0
2024-05-06 12:00:00,468.15,468.15,467.95,468.03,600.0,458.105,458.105,457.9093,457.9876,600.0
2024-05-06 12:05:00,468.06,469.08,468.0,468.5,7384.0,458.017,459.0151,457.9583,458.4475,7384.0
2024-05-06 12:10:00,468.5,468.51,468.02,468.2,1919.0,458.4475,458.4573,457.9778,458.154,1919.0
2024-05-06 12:15:00,468.15,468.47,468.03,468.47,1114.0,458.105,458.4182,457.9876,458.4182,1114.0
2024-05-06 12:20:00,468.61,469.45,468.61,469.43,1324.0,458.5552,459.3771,458.5552,459.3576,1324.0
2024-05-06 12:25:00,469.35,469.36,468.0,468.26,8604.0,459.2793,459.2891,457.9583,458.2127,8604.0
2024-05-06 12:30:00,468.19,468.49,467.82,468.01,3443.0,458.1442,458.4377,457.7821,457.968,3443.0
2024-05-06 12:35:00,467.81,468.13,467.61,468.05,2109.0,457.7723,458.0855,457.5766,458.0072,2109.0
2024-05-06 12:40:00,468.01,468.2,468.0,468.17,2235.0,457.968,458.154,457.9583,458.1246,2235.0
2024-05-06 12:45:00,468.09,469.24,468.08,468.43,7623.0,458.0463,459.1717,458.0365,458.379,7623.0
2024-05-06 12:50:00,468.65,469.1,468.52,468.95,6488.0,458.5943,459.0347,458.4671,458.8879,6488.0
2024-05-06 12:55:00,469.1,469.42,468.77,468.91,4901.0,459.0347,459.3478,458.7117,458.8487,4901.0
2024-05-06 13:00:00,468.88,469.23,468.76,469.13,4520.0,458.8194,459.1619,458.702,459.064,4520.0
2024-05-06 13:05:00,469.0,469.28,469.0,469.01,2102.0,458.9368,459.2108,458.9368,458.9466,2102.0
2024-05-06 13:10:00,469.01,469.35,469.01,469.25,4685.0,458.9466,459.2793,458.9466,459.1814,4685.0
2024-05-06 13:15:00,469.38,469.89,469.24,469.7,3527.0,459.3087,459.8077,459.1717,459.6218,3527.0
2024-05-06 13:20:00,469.86,469.87,469.67,469.79,500.0,459.7784,459.7881,459.5924,459.7099,500.0
2024-05-06 13:25:00,469.83,469.83,469.71,469.81,300.0,459.749,459.749,459.6316,459.7294,300.0
2024-05-06 13:30:00,469.82,470.03,469.61,469.61,4103.0,459.7392,459.9447,459.5337,459.5337,4103.0
2024-05-06 13:35:00,469.73,469.94,469.72,469.75,1293.0,459.6511,459.8566,459.6414,459.6707,1293.0
2024-05-06 13:40:00,469.63,469.63,468.85,468.85,1728.0,459.5533,459.5533,458.79,458.79,1728.0
2024-05-06 13:45:00,469.11,469.16,468.84,468.84,1636.0,459.0444,459.0934,458.7802,458.7802,1636.0
2024-05-06 13:50:00,468.78,469.02,468.72,468.93,1367.0,458.7215,458.9564,458.6628,458.8683,1367.0
2024-05-06 13:55:00,468.79,468.9,468.74,468.77,1000.0,458.7313,458.8389,458.6824,458.7117,1000.0
2024-05-06 14:00:00,468.77,468.88,468.71,468.76,3011.0,458.7117,458.8194,458.653,458.702,3011.0
2024-05-06 14:05:00,468.94,469.02,468.83,468.99,1704.0,458.8781,458.9564,458.7705,458.927,1704.0
2024-05-06 14:10:00,468.86,468.86,468.13,468.19,4190.0,458.7998,458.7998,458.0855,458.1442,4190.0
2024-05-06 14:15:00,468.17,468.58,468.16,468.3,1799.0,458.1246,458.5258,458.1148,458.2518,1799.0
2024-05-06 14:20:00,468.29,468.68,468.17,468.55,3686.0,458.242,458.6237,458.1246,458.4965,3686.0
2024-05-06 14:25:00,468.63,468.86,468.45,468.45,2126.0,458.5747,458.7998,458.3986,458.3986,2126.0
2024-05-06 14:30:00,468.33,468.76,468.33,468.74,2450.0,458.2812,458.702,458.2812,458.6824,2450.0
2024-05-06 14:35:00,468.52,468.71,468.49,468.6,1320.0,458.4671,458.653,458.4377,458.5454,1320.0
2024-05-06 14:40:00,468.61,468.61,468.05,468.05,1368.0,458.5552,458.5552,458.0072,458.0072,1368.0
2024-05-06 14:45:00,468.18,468.46,468.06,468.27,2294.0,458.1344,458.4084,458.017,458.2225,2294.0
2024-05-06 14:50:00,468.16,468.37,468.16,468.35,605.0,458.1148,458.3203,458.1148,458.3008,605.0
2024-05-06 14:55:00,468.34,468.46,467.67,467.67,2898.0,458.291,458.4084,457.6353,457.6353,2898.0
2024-05-06 15:00:00,467.88,467.99,467.62,467.86,2354.0,457.8408,457.9485,457.5864,457.8213,2354.0
2024-05-06 15:05:00,468.0,468.22,467.76,467.77,3888.0,457.9583,458.1735,457.7234,457.7332,3888.0
2024-05-06 15:10:00,467.79,468.04,467.67,467.75,3742.0,457.7528,457.9974,457.6353,457.7136,3742.0
2024-05-06 15:15:00,467.81,467.99,467.8,467.86,1463.0,457.7723,457.9485,457.7626,457.8213,1463.0
2024-05-06 15:20:00,468.0,468.17,467.98,467.98,3479.0,457.9583,458.1246,457.9387,457.9387,3479.0
2024-05-06 15:25:00,467.94,467.97,467.83,467.9,2780.0,457.8995,457.9289,457.7919,457.8604,2780.0
2024-05-06 15:30:00,467.98,467.98,467.47,467.47,3401.0,457.9387,457.9387,457.4396,457.4396,3401.0
2024-05-06 15:35:00,467.4,467.99,467.4,467.82,2934.0,457.3711,457.9485,457.3711,457.7821,2934.0
2024-05-06 15:40:00,467.81,467.99,467.64,467.94,2852.0,457.7723,457.9485,457.606,457.8995,2852.0
2024-05-06 15:45:00,467.91,468.0,467.78,467.87,5471.0,457.8702,457.9583,457.743,457.8311,5471.0
2024-05-06 15:50:00,467.85,467.91,467.51,467.74,11064.0,457.8115,457.8702,457.4788,457.7038,11064.0
2024-05-06 15:55:00,467.77,468.97,467.7,468.86,43522.0,457.7332,458.9074,457.6647,458.7998,43522.0
2024-05-07 09:30:00,470.69,470.69,468.96,468.99,5879.0,460.5905,460.5905,458.8977,458.927,5879.0
2024-05-07 09:35:00,469.52,472.36,469.51,472.36,15675.0,459.4456,462.2247,459.4359,462.2247,15675.0
2024-05-07 09:40:00,471.67,473.16,471.67,472.25,2296.0,461.5495,463.0075,461.5495,462.1171,2296.0
2024-05-07 09:45:00,472.24,473.19,472.21,473.19,1884.0,462.1073,463.0369,462.0779,463.0369,1884.0
2024-05-07 09:50:00,473.37,473.8,473.37,473.62,2651.0,463.213,463.6338,463.213,463.4577,2651.0
2024-05-07 09:55:00,473.48,473.61,472.94,472.94,1999.0,463.3207,463.4479,462.7923,462.7923,1999.0
2024-05-07 10:00:00,472.5,473.23,472.5,473.07,991.0,462.3617,463.076,462.3617,462.9195,991.0
2024-05-07 10:05:00,473.01,473.01,472.22,472.31,2650.0,462.8608,462.8608,462.0877,462.1758,2650.0
2024-05-07 10:10:00,472.21,472.88,471.69,472.71,8457.0,462.0779,462.7336,461.5691,462.5672,8457.0
2024-05-07 10:15:00,472.82,472.86,471.76,471.76,3724.0,462.6748,462.714,461.6376,461.6376,3724.0
2024-05-07 10:20:00,472.15,472.26,471.64,472.01,1722.0,462.0192,462.1269,461.5202,461.8822,1722.0
2024-05-07 10:25:00,472.22,472.25,471.78,471.78,1638.0,462.0877,462.1171,461.6572,461.6572,1638.0
2024-05-07 10:30:00,471.64,471.92,471.61,471.67,3108.0,461.5202,461.7942,461.4908,461.5495,3108.0
2024-05-07 10:35:00,471.68,472.47,471.66,472.09,2783.0,461.5593,462.3323,461.5397,461.9605,2783.0
2024-05-07 10:40:00,471.61,472.45,471.61,471.61,3219.0,461.4908,462.3128,461.4908,461.4908,3219.0
2024-05-07 10:45:00,471.58,472.2,471.58,472.2,1834.0,461.4614,462.0681,461.4614,462.0681,1834.0
2024-05-07 10:50:00,472.64,472.64,472.29,472.63,621.0,462.4987,462.4987,462.1562,462.4889,621.0
2024-05-07 10:55:00,472.9,472.9,472.02,472.2,6293.0,462.7531,462.7531,461.892,462.0681,6293.0
2024-05-07 11:00:00,472.2,472.68,472.2,472.49,2028.0,462.0681,462.5378,462.0681,462.3519,2028.0
2024-05-07 11:05:00,472.54,472.99,472.5,472.85,3562.0,462.4008,462.8412,462.3617,462.7042,3562.0
2024-05-07 11:10:00,473.01,473.07,472.61,472.61,3870.0,462.8608,462.9195,462.4693,462.4693,3870.0
2024-05-07 11:15:00,472.55,472.62,472.37,472.62,2002.0,462.4106,462.4791,462.2345,462.4791,2002.0
2024-05-07 11:20:00,472.76,472.94,472.6,472.77,3530.0,462.6161,462.7923,462.4596,462.6259,3530.0
2024-05-07 11:25:00,472.73,472.73,472.61,472.63,1244.0,462.5868,462.5868,462.4693,462.4889,1244.0
2024-05-07 11:30:00,472.63,472.78,472.06,472.38,8222.0,462.4889,462.6357,461.9311,462.2443,8222.0
2024-05-07 11:35:00,472.72,472.96,472.46,472.81,2904.0,462.577,462.8118,462.3226,462.6651,2904.0
2024-05-07 11:40:00,472.71,472.92,472.71,472.82,1307.0,462.5672,462.7727,462.5672,462.6748,1307.0
2024-05-07 11:45:00,472.79,472.79,472.2,472.31,2844.0,462.6455,462.6455,462.0681,462.1758,2844.0
2024-05-07 11:50:00,472.33,472.48,472.33,472.33,900.0,462.1954,462.3421,462.1954,462.1954,900.0
2024-05-07 11:55:00,472.25,472.51,472.2,472.2,1597.0,462.1171,462.3715,462.0681,462.0681,1597.0
2024-05-07 12:00:00,472.13,472.26,472.08,472.21,768.0,461.9996,462.1269,461.9507,462.0779,768.0
2024-05-07 12:05:00,472.34,472.91,472.34,472.68,2435.0,462.2051,462.7629,462.2051,462.5378,2435.0
2024-05-07 12:10:00,472.57,473.24,472.57,473.24,2522.0,462.4302,463.0858,462.4302,463.0858,2522.0
2024-05-07 12:15:00,473.41,473.75,473.41,473.63,1044.0,463.2522,463.5849,463.2522,463.4675,1044.0
2024-05-07 12:20:00,473.68,474.27,473.68,474.18,869.0,463.5164,464.0937,463.5164,464.0057,869.0
2024-05-07 12:25:00,474.17,474.23,473.6,473.86,2751.0,463.9959,464.0546,463.4381,463.6925,2751.0
2024-05-07 12:30:00,473.95,474.01,473.69,473.82,1972.0,463.7806,463.8393,463.5262,463.6534,1972.0
2024-05-07 12:35:00,473.74,474.2,473.74,474.2,466.0,463.5751,464.0252,463.5751,464.0252,466.0
2024-05-07 12:40:00,474.12,474.6,474.11,474.29,2200.0,463.9469,464.4166,463.9372,464.1133,2200.0
2024-05-07 12:45:00,474.25,474.39,474.21,474.26,725.0,464.0742,464.2112,464.035,464.0839,725.0
2024-05-07 12:50:00,474.56,474.85,474.56,474.82,1561.0,464.3775,464.6613,464.3775,464.6319,1561.0
2024-05-07 12:55:00,474.71,474.85,474.37,474.42,3737.0,464.5243,464.6613,464.1916,464.2405,3737.0
2024-05-07 13:00:00,474.24,474.33,474.1,474.33,1369.0,464.0644,464.1524,463.9274,464.1524,1369.0
2024-05-07 13:05:00,474.11,474.13,474.1,474.13,600.0,463.9372,463.9567,463.9274,463.9567,600.0
2024-05-07 13:10:00,474.14,474.23,473.96,474.06,2283.0,463.9665,464.0546,463.7904,463.8882,2283.0
2024-05-07 13:15:00,473.95,473.95,473.52,473.67,1600.0,463.7806,463.7806,463.3598,463.5066,1600.0
2024-05-07 13:20:00,473.56,473.57,473.27,473.31,2112.0,463.399,463.4087,463.1152,463.1543,2112.0
2024-05-07 13:25:00,473.36,473.91,473.33,473.91,1400.0,463.2033,463.7415,463.1739,463.7415,1400.0
2024-05-07 13:30:00,473.73,473.89,473.11,473.89,4240.0,463.5653,463.7219,462.9586,463.7219,4240.0
2024-05-07 13:35:00,474.11,474.11,473.99,473.99,400.0,463.9372,463.9372,463.8197,463.8197,400.0
2024-05-07 13:40:00,474.0,474.21,473.36,473.74,1786.0,463.8295,464.035,463.2033,463.5751,1786.0
2024-05-07 13:45:00,473.87,474.29,473.87,474.29,4557.0,463.7023,464.1133,463.7023,464.1133,4557.0
2024-05-07 13:50:00,474.0,474.13,473.84,473.96,1211.0,463.8295,463.9567,463.673,463.7904,1211.0
2024-05-07 13:55:00,474.37,474.37,473.92,474.35,1481.0,464.1916,464.1916,463.7512,464.172,1481.0
2024-05-07 14:00:00,474.35,474.35,474.35,474.35,0.0,464.172,464.172,464.172,464.172,0.0
2024-05-07 14:05:00,474.25,474.46,474.24,474.36,595.0,464.0742,464.2797,464.0644,464.1818,595.0
2024-05-07 14:10:00,474.16,474.26,473.87,474.26,980.0,463.9861,464.0839,463.7023,464.0839,980.0
2024-05-07 14:15:00,474.31,474.32,474.23,474.32,1064.0,464.1329,464.1427,464.0546,464.1427,1064.0
2024-05-07 14:20:00,474.37,474.37,474.12,474.12,1000.0,464.1916,464.1916,463.9469,463.9469,1000.0
2024-05-07 14:25:00,474.41,474.47,474.16,474.16,1234.0,464.2307,464.2894,463.9861,463.9861,1234.0
2024-05-07 14:30:00,474.2,474.25,473.97,474.07,1033.0,464.0252,464.0742,463.8002,463.898,1033.0
2024-05-07 14:35:00,474.09,474.19,473.99,473.99,909.0,463.9176,464.0154,463.8197,463.8197,909.0
2024-05-07 14:40:00,473.99,474.59,473.99,474.59,1578.0,463.8197,464.4069,463.8197,464.4069,1578.0
2024-05-07 14:45:00,474.52,474.52,474.13,474.3,3002.0,464.3384,464.3384,463.9567,464.1231,3002.0
2024-05-07 14:50:00,474.25,474.42,474.25,474.33,2061.0,464.0742,464.2405,464.0742,464.1524,2061.0
2024-05-07 14:55:00,474.22,474.72,474.22,474.5,1932.0,464.0448,464.5341,464.0448,464.3188,1932.0
2024-05-07 15:00:00,474.38,474.48,473.91,473.91,4055.0,464.2014,464.2992,463.7415,463.7415,4055.0
2024-05-07 15:05:00,474.0,474.21,473.99,473.99,1379.0,463.8295,464.035,463.8197,463.8197,1379.0
2024-05-07 15:10:00,474.0,474.13,473.92,474.04,2143.0,463.8295,463.9567,463.7512,463.8687,2143.0
2024-05-07 15:15:00,473.99,474.03,473.9,473.98,1019.0,463.8197,463.8589,463.7317,463.8099,1019.0
2024-05-07 15:20:00,473.99,474.19,473.41,473.41,5083.0,463.8197,464.0154,463.2522,463.2522,5083.0
2024-05-07 15:25:00,473.52,473.69,473.33,473.67,2679.0,463.3598,463.5262,463.1739,463.5066,2679.0
2024-05-07 15:30:00,473.61,474.16,473.6,473.97,2989.0,463.4479,463.9861,463.4381,463.8002,2989.0
2024-05-07 15:35:00,473.93,474.15,473.7,473.86,4543.0,463.761,463.9763,463.536,463.6925,4543.0
2024-05-07 15:40:00,473.87,473.87,473.33,473.45,6224.0,463.7023,463.7023,463.1739,463.2913,6224.0
2024-05-07 15:45:00,473.78,473.97,473.58,473.62,4662.0,463.6142,463.8002,463.4185,463.4577,4662.0
2024-05-07 15:50:00,473.71,474.25,473.55,473.93,9295.0,463.5457,464.0742,463.3892,463.761,9295.0
2024-05-07 15:55:00,473.92,473.92,473.03,473.74,84332.0,463.7512,463.7512,462.8803,463.5751,84332.0
2024-05-08 09:30:00,474.61,475.76,472.97,473.02,11211.0,464.4264,465.5518,462.8216,462.8705,11211.0
2024-05-08 09:35:00,472.98,474.5,472.55,474.49,21755.0,462.8314,464.3188,462.4106,464.309,21755.0
2024-05-08 09:40:00,474.07,474.07,472.51,472.82,2030.0,463.898,463.898,462.3715,462.6748,2030.0
2024-05-08 09:45:00,472.87,474.11,472.53,474.11,960.0,462.7238,463.9372,462.3911,463.9372,960.0
2024-05-08 09:50:00,473.98,474.22,473.69,473.69,1332.0,463.8099,464.0448,463.5262,463.5262,1332.0
2024-05-08 09:55:00,473.67,473.75,472.27,472.45,3354.0,463.5066,463.5849,462.1366,462.3128,3354.0
2024-05-08 10:00:00,472.39,472.69,472.31,472.37,1589.0,462.2541,462.5476,462.1758,462.2345,1589.0
2024-05-08 10:05:00,472.57,472.74,472.25,472.25,1015.0,462.4302,462.5966,462.1171,462.1171,1015.0
2024-05-08 10:10:00,472.31,472.46,472.07,472.26,1723.0,462.1758,462.3226,461.9409,462.1269,1723.0
2024-05-08 10:15:00,472.25,472.38,471.86,471.86,1965.0,462.1171,462.2443,461.7354,461.7354,1965.0
2024-05-08 10:20:00,471.99,472.15,471.46,471.46,1429.0,461.8626,462.0192,461.344,461.344,1429.0
2024-05-08 10:25:00,471.65,472.28,471.63,472.24,1796.0,461.5299,462.1464,461.5104,462.1073,1796.0
2024-05-08 10:30:00,472.12,472.84,472.12,472.83,1876.0,461.9899,462.6944,461.9899,462.6846,1876.0
2024-05-08 10:35:00,472.67,473.07,472.57,473.07,794.0,462.5281,462.9195,462.4302,462.9195,794.0
2024-05-08 10:40:00,472.87,472.9,472.25,472.3,1939.0,462.7238,462.7531,462.1171,462.166,1939.0
2024-05-08 10:45:00,472.11,472.11,472.09,472.1,305.0,461.9801,461.9801,461.9605,461.9703,305.0
2024-05-08 10:50:00,472.1,472.5,472.07,472.44,2052.0,461.9703,462.3617,461.9409,462.303,2052.0
2024-05-08 10:55:00,472.43,472.56,472.34,472.34,664.0,462.2932,462.4204,462.2051,462.2051,664.0
2024-05-08 11:00:00,472.38,472.5,472.17,472.29,1813.0,462.2443,462.3617,462.0388,462.1562,1813.0
2024-05-08 11:05:00,472.26,472.39,472.0,472.18,2369.0,462.1269,462.2541,461.8724,462.0486,2369.0
2024-05-08 11:10:00,472.24,472.24,472.13,472.13,310.0,462.1073,462.1073,461.9996,461.9996,310.0
2024-05-08 11:15:00,471.98,472.26,471.9,472.26,2341.0,461.8529,462.1269,461.7746,462.1269,2341.0
2024-05-08 11:20:00,472.26,472.83,472.26,472.43,5510.0,462.1269,462.6846,462.1269,462.2932,5510.0
2024-05-08 11:25:00,472.68,472.74,472.34,472.34,2904.0,462.5378,462.5966,462.2051,462.2051,2904.0
2024-05-08 11:30:00,472.43,472.61,472.43,472.61,845.0,462.2932,462.4693,462.2932,462.4693,845.0
2024-05-08 11:35:00,472.84,472.84,472.32,472.34,1482.0,462.6944,462.6944,462.1856,462.2051,1482.0
2024-05-08 11:40:00,472.24,472.25,472.05,472.06,1116.0,462.1073,462.1171,461.9214,461.9311,1116.0
2024-05-08 11:45:00,472.06,472.06,472.06,472.06,155.0,461.9311,461.9311,461.9311,461.9311,155.0
2024-05-08 11:50:00,471.97,472.14,471.79,472.14,3637.0,461.8431,462.0094,461.6669,462.0094,3637.0
2024-05-08 11:55:00,472.11,472.15,472.07,472.14,1533.0,461.9801,462.0192,461.9409,462.0094,1533.0
2024-05-08 12:00:00,472.2,472.52,472.19,472.52,3017.0,462.0681,462.3813,462.0584,462.3813,3017.0
2024-05-08 12:05:00,472.61,472.62,472.49,472.53,1468.0,462.4693,462.4791,462.3519,462.3911,1468.0
2024-05-08 12:10:00,472.54,472.6,472.51,472.51,747.0,462.4008,462.4596,462.3715,462.3715,747.0
2024-05-08 12:15:00,472.55,472.56,471.98,472.08,2237.0,462.4106,462.4204,461.8529,461.9507,2237.0
2024-05-08 12:20:00,472.06,472.06,471.72,471.72,850.0,461.9311,461.9311,461.5984,461.5984,850.0
2024-05-08 12:25:00,471.8,471.88,471.62,471.75,1401.0,461.6767,461.755,461.5006,461.6278,1401.0
2024-05-08 12:30:00,471.77,471.89,471.42,471.89,909.0,461.6474,461.7648,461.3049,461.7648,909.0
2024-05-08 12:35:00,471.87,471.96,471.87,471.96,400.0,461.7452,461.8333,461.7452,461.8333,400.0
2024-05-08 12:40:00,471.96,472.07,471.91,471.92,613.0,461.8333,461.9409,461.7844,461.7942,613.0
2024-05-08 12:45:00,471.97,471.97,471.83,471.83,700.0,461.8431,461.8431,461.7061,461.7061,700.0
2024-05-08 12:50:00,471.9,472.11,471.89,472.11,862.0,461.7746,461.9801,461.7648,461.9801,862.0
2024-05-08 12:55:00,471.82,472.07,471.82,471.84,2292.0,461.6963,461.9409,461.6963,461.7159,2292.0
2024-05-08 13:00:00,471.89,472.09,471.87,472.07,2311.0,461.7648,461.9605,461.7452,461.9409,2311.0
2024-05-08 13:05:00,472.0,472.24,471.96,472.21,700.0,461.8724,462.1073,461.8333,462.0779,700.0
2024-05-08 13:10:00,472.06,472.17,472.05,472.11,832.0,461.9311,462.0388,461.9214,461.9801,832.0
2024-05-08 13:15:00,472.17,472.17,472.17,472.17,100.0,462.0388,462.0388,462.0388,462.0388,100.0
2024-05-08 13:20:00,472.19,472.19,472.05,472.08,2019.0,462.0584,462.0584,461.9214,461.9507,2019.0
2024-05-08 13:25:00,472.08,472.59,472.07,472.59,2606.0,461.9507,462.4498,461.9409,462.4498,2606.0
2024-05-08 13:30:00,472.56,472.56,472.29,472.29,755.0,462.4204,462.4204,462.1562,462.1562,755.0
2024-05-08 13:35:00,472.5,472.51,472.23,472.29,3204.0,462.3617,462.3715,462.0975,462.1562,3204.0
2024-05-08 13:40:00,472.3,472.72,472.23,472.52,2898.0,462.166,462.577,462.0975,462.3813,2898.0
2024-05-08 13:45:00,472.59,473.03,472.53,473.02,1612.0,462.4498,462.8803,462.3911,462.8705,1612.0
2024-05-08 13:50:00,473.0,473.08,473.0,473.08,781.0,462.851,462.9293,462.851,462.9293,781.0
2024-05-08 13:55:00,472.98,473.02,472.94,473.02,1355.0,462.8314,462.8705,462.7923,462.8705,1355.0
2024-05-08 14:00:00,472.94,473.28,472.94,473.28,1350.0,462.7923,463.125,462.7923,463.125,1350.0
2024-05-08 14:05:00,473.26,473.26,473.05,473.08,700.0,463.1054,463.1054,462.8999,462.9293,700.0
2024-05-08 14:10:00,473.06,473.07,472.89,473.02,1805.0,462.9097,462.9195,462.7433,462.8705,1805.0
2024-05-08 14:15:00,473.05,473.05,472.88,472.88,3701.0,462.8999,462.8999,462.7336,462.7336,3701.0
2024-05-08 14:20:00,472.69,472.89,472.1,472.1,3464.0,462.5476,462.7433,461.9703,461.9703,3464.0
2024-05-08 14:25:00,472.11,472.54,471.86,471.88,8923.0,461.9801,462.4008,461.7354,461.755,8923.0
2024-05-08 14:30:00,471.97,472.38,471.96,472.15,2920.0,461.8431,462.2443,461.8333,462.0192,2920.0
2024-05-08 14:35:00,472.04,472.11,471.93,472.03,3072.0,461.9116,461.9801,461.8039,461.9018,3072.0
2024-05-08 14:40:00,472.07,472.77,472.07,472.77,2323.0,461.9409,462.6259,461.9409,462.6259,2323.0
2024-05-08 14:45:00,472.9,472.93,472.58,472.58,2168.0,462.7531,462.7825,462.44,462.44,2168.0
2024-05-08 14:50:00,472.52,472.8,472.52,472.69,1118.0,462.3813,462.6553,462.3813,462.5476,1118.0
2024-05-08 14:55:00,472.58,472.68,472.39,472.39,2167.0,462.44,462.5378,462.2541,462.2541,2167.0
2024-05-08 15:00:00,472.29,472.32,471.83,471.88,8191.0,462.1562,462.1856,461.7061,461.755,8191.0
2024-05-08 15:05:00,472.11,472.7,472.11,472.7,1100.0,461.9801,462.5574,461.9801,462.5574,1100.0
2024-05-08 15:10:00,472.84,472.84,472.66,472.66,600.0,462.6944,462.6944,462.5183,462.5183,600.0
2024-05-08 15:15:00,472.61,472.61,472.43,472.47,1119.0,462.4693,462.4693,462.2932,462.3323,1119.0
2024-05-08 15:20:00,472.35,473.01,472.28,473.01,2810.0,462.2149,462.8608,462.1464,462.8608,2810.0
2024-05-08 15:25:00,472.89,472.89,472.46,472.46,3087.0,462.7433,462.7433,462.3226,462.3226,3087.0
2024-05-08 15:30:00,472.27,472.54,472.27,472.53,3178.0,462.1366,462.4008,462.1366,462.3911,3178.0
2024-05-08 15:35:00,472.64,472.64,472.45,472.55,900.0,462.4987,462.4987,462.3128,462.4106,900.0
2024-05-08 15:40:00,472.53,472.6,472.31,472.31,7969.0,462.3911,462.4596,462.1758,462.1758,7969.0
2024-05-08 15:45:00,472.31,472.57,472.05,472.5,8542.0,462.1758,462.4302,461.9214,462.3617,8542.0
2024-05-08 15:50:00,472.43,472.86,472.17,472.3,15769.0,462.2932,462.714,462.0388,462.166,15769.0
2024-05-08 15:55:00,472.3,472.46,471.36,471.36,63421.0,462.166,462.3226,461.2462,461.2462,63421.0
2024-05-09 09:30:00,471.54,472.0,471.54,472.0,3760.0,461.4223,461.8724,461.4223,461.8724,3760.0
2024-05-09 09:35:00,472.0,472.31,471.74,472.14,4189.0,461.8724,462.1758,461.618,462.0094,4189.0
2024-05-09 09:40:00,471.84,472.6,471.81,471.81,5355.0,461.7159,462.4596,461.6865,461.6865,5355.0
2024-05-09 09:45:00,472.33,473.81,472.0,473.44,48231.0,462.1954,463.6436,461.8724,463.2815,48231.0
2024-05-09 09:50:00,473.47,473.87,473.22,473.54,12574.0,463.3109,463.7023,463.0663,463.3794,12574.0
2024-05-09 09:55:00,473.69,473.73,472.77,472.99,5018.0,463.5262,463.5653,462.6259,462.8412,5018.0
2024-05-09 10:00:00,472.82,472.99,472.34,472.34,3375.0,462.6748,462.8412,462.2051,462.2051,3375.0
2024-05-09 10:05:00,472.32,472.51,472.32,472.42,909.0,462.1856,462.3715,462.1856,462.2834,909.0
2024-05-09 10:10:00,472.5,473.39,472.5,473.06,76431.0,462.3617,463.2326,462.3617,462.9097,76431.0
2024-05-09 10:15:00,472.98,473.52,472.81,473.23,19206.0,462.8314,463.3598,462.6651,463.076,19206.0
2024-05-09 10:20:00,473.26,473.56,473.26,473.35,1357.0,463.1054,463.399,463.1054,463.1935,1357.0
2024-05-09 10:25:00,473.35,473.68,473.14,473.68,5220.0,463.1935,463.5164,462.988,463.5164,5220.0
2024-05-09 10:30:00,473.68,474.29,473.54,473.97,14457.0,463.5164,464.1133,463.3794,463.8002,14457.0
2024-05-09 10:35:00,473.97,473.97,473.84,473.96,1535.0,463.8002,463.8002,463.673,463.7904,1535.0
2024-05-09 10:40:00,473.92,473.93,473.75,473.92,6738.0,463.7512,463.761,463.5849,463.7512,6738.0
2024-05-09 10:45:00,473.85,474.18,473.79,474.18,3343.0,463.6827,464.0057,463.624,464.0057,3343.0
2024-05-09 10:50:00,474.21,474.47,474.09,474.24,4905.0,464.035,464.2894,463.9176,464.0644,4905.0
2024-05-09 10:55:00,474.31,474.51,474.25,474.42,28201.0,464.1329,464.3286,464.0742,464.2405,28201.0
2024-05-09 11:00:00,474.52,474.52,473.9,474.02,30643.0,464.3384,464.3384,463.7317,463.8491,30643.0
2024-05-09 11:05:00,474.03,474.03,473.66,473.66,4100.0,463.8589,463.8589,463.4968,463.4968,4100.0
2024-05-09 11:10:00,473.66,473.75,473.4,473.42,2143.0,463.4968,463.5849,463.2424,463.262,2143.0
2024-05-09 11:15:00,473.16,473.24,472.73,472.76,1781.0,463.0075,463.0858,462.5868,462.6161,1781.0
2024-05-09 11:20:00,472.79,472.8,472.34,472.46,2073.0,462.6455,462.6553,462.2051,462.3226,2073.0
2024-05-09 11:25:00,472.35,472.35,472.12,472.12,400.0,462.2149,462.2149,461.9899,461.9899,400.0
2024-05-09 11:30:00,472.13,472.27,471.98,472.1,1101.0,461.9996,462.1366,461.8529,461.9703,1101.0
2024-05-09 11:35:00,471.93,472.2,471.93,472.01,1600.0,461.8039,462.0681,461.8039,461.8822,1600.0
2024-05-09 11:40:00,471.97,472.18,471.66,472.18,2130.0,461.8431,462.0486,461.5397,462.0486,2130.0
2024-05-09 11:45:00,472.18,472.41,472.17,472.41,1100.0,462.0486,462.2736,462.0388,462.2736,1100.0
2024-05-09 11:50:00,472.55,472.84,472.41,472.66,1300.0,462.4106,462.6944,462.2736,462.5183,1300.0
2024-05-09 11:55:00,472.99,473.09,472.98,473.09,561.0,462.8412,462.939,462.8314,462.939,561.0
2024-05-09 12:00:00,473.18,473.23,473.03,473.04,1038.0,463.0271,463.076,462.8803,462.8901,1038.0
2024-05-09 12:05:00,473.04,473.04,472.69,472.7,2128.0,462.8901,462.8901,462.5476,462.5574,2128.0
2024-05-09 12:10:00,472.69,472.79,472.69,472.79,1749.0,462.5476,462.6455,462.5476,462.6455,1749.0
2024-05-09 12:15:00,472.8,472.84,472.77,472.77,900.0,462.6553,462.6944,462.6259,462.6259,900.0
2024-05-09 12:20:00,472.86,472.93,472.64,472.87,4510.0,462.714,462.7825,462.4987,462.7238,4510.0
2024-05-09 12:25:00,472.75,472.77,472.75,472.77,800.0,462.6063,462.6259,462.6063,462.6259,800.0
2024-05-09 12:30:00,472.62,472.77,472.62,472.77,343.0,462.4791,462.6259,462.4791,462.6259,343.0
2024-05-09 12:35:00,472.91,472.93,472.62,472.87,5799.0,462.7629,462.7825,462.4791,462.7238,5799.0
2024-05-09 12:40:00,472.82,473.08,472.72,472.89,5652.0,462.6748,462.9293,462.577,462.7433,5652.0
2024-05-09 12:45:00,473.15,473.39,473.03,473.3,10526.0,462.9978,463.2326,462.8803,463.1445,10526.0
2024-05-09 12:50:00,473.42,473.49,473.39,473.39,1540.0,463.262,463.3305,463.2326,463.2326,1540.0
2024-05-09 12:55:00,473.46,473.46,473.17,473.23,1792.0,463.3011,463.3011,463.0173,463.076,1792.0
2024-05-09 13:00:00,473.24,473.33,473.17,473.2,2129.0,463.0858,463.1739,463.0173,463.0467,2129.0
2024-05-09 13:05:00,473.31,473.31,473.16,473.16,614.0,463.1543,463.1543,463.0075,463.0075,614.0
2024-05-09 13:10:00,473.26,473.26,473.26,473.26,100.0,463.1054,463.1054,463.1054,463.1054,100.0
2024-05-09 13:15:00,473.15,473.19,473.02,473.05,2320.0,462.9978,463.0369,462.8705,462.8999,2320.0
2024-05-09 13:20:00,473.06,473.06,472.85,472.85,1961.0,462.9097,462.9097,462.7042,462.7042,1961.0
2024-05-09 13:25:00,472.75,472.9,472.67,472.88,4917.0,462.6063,462.7531,462.5281,462.7336,4917.0
2024-05-09 13:30:00,472.86,473.09,472.77,473.01,4765.0,462.714,462.939,462.6259,462.8608,4765.0
2024-05-09 13:35:00,473.03,473.19,472.78,472.81,9341.0,462.8803,463.0369,462.6357,462.6651,9341.0
2024-05-09 13:40:00,472.99,472.99,472.99,472.99,100.0,462.8412,462.8412,462.8412,462.8412,100.0
2024-05-09 13:45:00,472.98,472.98,472.89,472.97,500.0,462.8314,462.8314,462.7433,462.8216,500.0
2024-05-09 13:50:00,473.1,473.12,472.98,473.12,600.0,462.9488,462.9684,462.8314,462.9684,600.0
2024-05-09 13:55:00,473.06,473.25,472.95,473.14,1968.0,462.9097,463.0956,462.8021,462.988,1968.0
2024-05-09 14:00:00,472.99,473.14,472.73,472.86,3303.0,462.8412,462.988,462.5868,462.714,3303.0
2024-05-09 14:05:00,472.86,472.86,472.83,472.86,800.0,462.714,462.714,462.6846,462.714,800.0
2024-05-09 14:10:00,472.86,472.89,472.86,472.89,1167.0,462.714,462.7433,462.714,462.7433,1167.0
2024-05-09 14:15:00,472.74,472.74,472.02,472.35,7499.0,462.5966,462.5966,461.892,462.2149,7499.0
2024-05-09 14:20:00,472.54,472.66,472.54,472.54,800.0,462.4008,462.5183,462.4008,462.4008,800.0
2024-05-09 14:25:00,472.42,472.49,472.35,472.49,791.0,462.2834,462.3519,462.2149,462.3519,791.0
2024-05-09 14:30:00,472.6,472.74,472.57,472.69,1695.0,462.4596,462.5966,462.4302,462.5476,1695.0
2024-05-09 14:35:00,472.63,472.81,472.63,472.81,1309.0,462.4889,462.6651,462.4889,462.6651,1309.0
2024-05-09 14:40:00,472.81,472.81,472.49,472.69,5650.0,462.6651,462.6651,462.3519,462.5476,5650.0
2024-05-09 14:45:00,472.7,472.7,472.7,472.7,1000.0,462.5574,462.5574,462.5574,462.5574,1000.0
2024-05-09 14:50:00,472.87,472.87,472.74,472.74,525.0,462.7238,462.7238,462.5966,462.5966,525.0
2024-05-09 14:55:00,472.87,472.87,472.74,472.86,836.0,462.7238,462.7238,462.5966,462.714,836.0
2024-05-09 15:00:00,472.76,472.92,472.34,472.43,2854.0,462.6161,462.7727,462.2051,462.2932,2854.0
2024-05-09 15:05:00,472.45,472.45,472.26,472.43,999.0,462.3128,462.3128,462.1269,462.2932,999.0
2024-05-09 15:10:00,472.21,472.38,472.16,472.3,2232.0,462.0779,462.2443,462.029,462.166,2232.0
2024-05-09 15:15:00,472.3,472.33,471.89,472.25,4158.0,462.166,462.1954,461.7648,462.1171,4158.0
2024-05-09 15:20:00,472.23,472.39,472.02,472.3,2480.0,462.0975,462.2541,461.892,462.166,2480.0
2024-05-09 15:25:00,472.32,472.48,472.31,472.32,4241.0,462.1856,462.3421,462.1758,462.1856,4241.0
2024-05-09 15:30:00,472.23,472.38,472.01,472.01,3462.0,462.0975,462.2443,461.8822,461.8822,3462.0
2024-05-09 15:35:00,472.17,472.4,472.16,472.36,5821.0,462.0388,462.2639,462.029,462.2247,5821.0
2024-05-09 15:40:00,472.34,472.42,472.18,472.31,3920.0,462.2051,462.2834,462.0486,462.1758,3920.0
2024-05-09 15:45:00,472.31,472.49,472.27,472.39,4144.0,462.1758,462.3519,462.1366,462.2541,4144.0
2024-05-09 15:50:00,472.49,473.28,472.49,473.17,17223.0,462.3519,463.125,462.3519,463.0173,17223.0
2024-05-09 15:55:00,473.25,473.64,472.49,473.56,52565.0,463.0956,463.4772,462.3519,463.399,52565.0
2024-05-10 09:30:00,474.26,474.26,472.42,473.11,4258.0,464.0839,464.0839,462.2834,462.9586,4258.0
2024-05-10 09:35:00,472.81,473.27,472.44,473.27,1851.0,462.6651,463.1152,462.303,463.1152,1851.0
2024-05-10 09:40:00,472.8,473.8,472.8,473.39,1205.0,462.6553,463.6338,462.6553,463.2326,1205.0
2024-05-10 09:45:00,474.1,474.1,473.52,473.72,1832.0,463.9274,463.9274,463.3598,463.5555,1832.0
2024-05-10 09:50:00,474.07,474.41,473.88,474.15,1500.0,463.898,464.2307,463.7121,463.9763,1500.0
2024-05-10 09:55:00,473.73,473.84,473.73,473.84,900.0,463.5653,463.673,463.5653,463.673,900.0
2024-05-10 10:00:00,473.87,473.88,473.36,473.61,6811.0,463.7023,463.7121,463.2033,463.4479,6811.0
2024-05-10 10:05:00,473.52,473.57,473.31,473.38,2138.0,463.3598,463.4087,463.1543,463.2228,2138.0
2024-05-10 10:10:00,473.51,473.52,473.27,473.28,302.0,463.35,463.3598,463.1152,463.125,302.0
2024-05-10 10:15:00,473.37,473.45,472.76,473.32,1458.0,463.213,463.2913,462.6161,463.1641,1458.0
2024-05-10 10:20:00,473.32,473.79,473.22,473.79,7197.0,463.1641,463.624,463.0663,463.624,7197.0
2024-05-10 10:25:00,473.89,474.0,473.64,473.78,10014.0,463.7219,463.8295,463.4772,463.6142,10014.0
2024-05-10 10:30:00,473.81,474.5,473.68,474.32,5894.0,463.6436,464.3188,463.5164,464.1427,5894.0
2024-05-10 10:35:00,474.33,474.81,474.33,474.69,3115.0,464.1524,464.6221,464.1524,464.5047,3115.0
2024-05-10 10:40:00,474.69,474.88,474.58,474.6,6500.0,464.5047,464.6906,464.3971,464.4166,6500.0
2024-05-10 10:45:00,474.73,474.88,474.38,474.38,5941.0,464.5439,464.6906,464.2014,464.2014,5941.0
2024-05-10 10:50:00,474.5,474.79,474.33,474.73,5230.0,464.3188,464.6026,464.1524,464.5439,5230.0
2024-05-10 10:55:00,474.84,475.14,474.6,475.0,21481.0,464.6515,464.9451,464.4166,464.8081,21481.0
2024-05-10 11:00:00,475.0,475.0,474.99,475.0,1622.0,464.8081,464.8081,464.7983,464.8081,1622.0
2024-05-10 11:05:00,475.0,475.39,474.99,475.3,6682.0,464.8081,465.1897,464.7983,465.1016,6682.0
2024-05-10 11:10:00,475.32,475.35,475.25,475.27,2600.0,465.1212,465.1506,465.0527,465.0723,2600.0
2024-05-10 11:15:00,475.2,475.27,474.88,474.9,2899.0,465.0038,465.0723,464.6906,464.7102,2899.0
2024-05-10 11:20:00,474.89,474.92,474.27,474.27,6392.0,464.7004,464.7298,464.0937,464.0937,6392.0
2024-05-10 11:25:00,474.42,474.77,474.4,474.67,4623.0,464.2405,464.583,464.2209,464.4851,4623.0
2024-05-10 11:30:00,474.83,474.83,474.52,474.69,2051.0,464.6417,464.6417,464.3384,464.5047,2051.0
2024-05-10 11:35:00,474.7,474.88,474.69,474.86,1702.0,464.5145,464.6906,464.5047,464.6711,1702.0
2024-05-10 11:40:00,474.99,474.99,474.6,474.62,2113.0,464.7983,464.7983,464.4166,464.4362,2113.0
2024-05-10 11:45:00,474.74,474.98,474.67,474.77,5196.0,464.5536,464.7885,464.4851,464.583,5196.0
2024-05-10 11:50:00,474.63,474.84,474.6,474.73,3287.0,464.446,464.6515,464.4166,464.5439,3287.0
2024-05-10 11:55:00,474.74,474.93,474.73,474.74,4303.0,464.5536,464.7396,464.5439,464.5536,4303.0
2024-05-10 12:00:00,474.88,474.88,474.88,474.88,100.0,464.6906,464.6906,464.6906,464.6906,100.0
2024-05-10 12:05:00,475.0,475.14,474.81,475.05,4057.0,464.8081,464.9451,464.6221,464.857,4057.0
2024-05-10 12:10:00,474.98,475.09,474.78,474.78,1828.0,464.7885,464.8961,464.5928,464.5928,1828.0
2024-05-10 12:15:00,474.96,474.98,474.96,474.98,505.0,464.7689,464.7885,464.7689,464.7885,505.0
2024-05-10 12:20:00,474.98,475.06,474.79,474.8,3835.0,464.7885,464.8668,464.6026,464.6124,3835.0
2024-05-10 12:25:00,474.91,475.15,474.89,475.03,3828.0,464.72,464.9548,464.7004,464.8374,3828.0
2024-05-10 12:30:00,475.13,475.22,474.93,475.17,5814.0,464.9353,465.0233,464.7396,464.9744,5814.0
2024-05-10 12:35:00,475.17,476.0,475.09,475.82,8633.0,464.9744,465.7866,464.8961,465.6105,8633.0
2024-05-10 12:40:00,475.88,476.3,475.87,476.02,1633.0,465.6692,466.0802,465.6594,465.8062,1633.0
2024-05-10 12:45:00,476.09,476.09,476.08,476.09,800.0,465.8747,465.8747,465.8649,465.8747,800.0
2024-05-10 12:50:00,476.09,476.09,475.9,476.0,2488.0,465.8747,465.8747,465.6888,465.7866,2488.0
2024-05-10 12:55:00,476.04,476.05,475.74,475.74,1301.0,465.8257,465.8355,465.5322,465.5322,1301.0
2024-05-10 13:00:00,475.85,475.85,475.72,475.72,302.0,465.6398,465.6398,465.5126,465.5126,302.0
2024-05-10 13:05:00,475.78,475.78,475.5,475.5,940.0,465.5713,465.5713,465.2973,465.2973,940.0
2024-05-10 13:10:00,475.64,475.64,475.35,475.35,852.0,465.4343,465.4343,465.1506,465.1506,852.0
2024-05-10 13:15:00,475.07,475.14,474.96,475.07,6404.0,464.8766,464.9451,464.7689,464.8766,6404.0
2024-05-10 13:20:00,475.09,475.31,475.08,475.21,5671.0,464.8961,465.1114,464.8863,465.0136,5671.0
2024-05-10 13:25:00,475.19,475.51,475.19,475.51,4309.0,464.994,465.3071,464.994,465.3071,4309.0
2024-05-10 13:30:00,475.51,475.61,475.35,475.47,3411.0,465.3071,465.405,465.1506,465.268,3411.0
2024-05-10 13:35:00,475.47,475.48,475.37,475.48,1000.0,465.268,465.2778,465.1701,465.2778,1000.0
2024-05-10 13:40:00,475.56,475.56,475.33,475.43,3126.0,465.356,465.356,465.131,465.2288,3126.0
2024-05-10 13:45:00,475.48,475.8,475.37,475.77,1300.0,465.2778,465.5909,465.1701,465.5615,1300.0
2024-05-10 13:50:00,475.58,475.82,475.58,475.66,3542.0,465.3756,465.6105,465.3756,465.4539,3542.0
2024-05-10 13:55:00,475.7,475.77,475.58,475.77,1953.0,465.493,465.5615,465.3756,465.5615,1953.0
2024-05-10 14:00:00,475.79,475.86,475.78,475.8,1615.0,465.5811,465.6496,465.5713,465.5909,1615.0
2024-05-10 14:05:00,475.71,475.96,475.64,475.92,2883.0,465.5028,465.7475,465.4343,465.7083,2883.0
2024-05-10 14:10:00,475.75,475.92,475.73,475.73,900.0,465.542,465.7083,465.5224,465.5224,900.0
2024-05-10 14:15:00,475.81,475.92,475.48,475.48,3656.0,465.6007,465.7083,465.2778,465.2778,3656.0
2024-05-10 14:20:00,475.48,475.49,475.48,475.49,200.0,465.2778,465.2876,465.2778,465.2876,200.0
2024-05-10 14:25:00,475.63,475.63,475.0,475.0,6155.0,465.4245,465.4245,464.8081,464.8081,6155.0
2024-05-10 14:30:00,475.01,475.29,475.01,475.28,818.0,464.8178,465.0918,464.8178,465.0821,818.0
2024-05-10 14:35:00,475.28,475.28,474.93,475.22,1817.0,465.0821,465.0821,464.7396,465.0233,1817.0
2024-05-10 14:40:00,475.16,475.2,474.9,475.09,12187.0,464.9646,465.0038,464.7102,464.8961,12187.0
2024-05-10 14:45:00,475.09,475.65,474.94,475.65,5491.0,464.8961,465.4441,464.7494,465.4441,5491.0
2024-05-10 14:50:00,475.43,475.49,475.24,475.4,3467.0,465.2288,465.2876,465.0429,465.1995,3467.0
2024-05-10 14:55:00,475.33,475.65,475.28,475.51,1100.0,465.131,465.4441,465.0821,465.3071,1100.0
2024-05-10 15:00:00,475.55,475.55,475.3,475.3,1683.0,465.3463,465.3463,465.1016,465.1016,1683.0
2024-05-10 15:05:00,475.27,475.27,475.03,475.05,1123.0,465.0723,465.0723,464.8374,464.857,1123.0
2024-05-10 15:10:00,474.98,475.15,474.97,475.1,2173.0,464.7885,464.9548,464.7787,464.9059,2173.0
2024-05-10 15:15:00,475.1,475.21,475.04,475.1,4273.0,464.9059,465.0136,464.8472,464.9059,4273.0
2024-05-10 15:20:00,475.21,475.21,475.01,475.11,2014.0,465.0136,465.0136,464.8178,464.9157,2014.0
2024-05-10 15:25:00,475.0,475.13,474.91,475.08,2605.0,464.8081,464.9353,464.72,464.8863,2605.0
2024-05-10 15:30:00,474.9,475.08,474.8,475.08,2228.0,464.7102,464.8863,464.6124,464.8863,2228.0
2024-05-10 15:35:00,474.89,475.08,474.87,474.93,4313.0,464.7004,464.8863,464.6809,464.7396,4313.0
2024-05-10 15:40:00,475.0,475.09,474.57,475.01,2690.0,464.8081,464.8961,464.3873,464.8178,2690.0
2024-05-10 15:45:00,475.17,475.17,474.84,474.84,4512.0,464.9744,464.9744,464.6515,464.6515,4512.0
2024-05-10 15:50:00,474.95,475.02,474.77,474.85,4527.0,464.7591,464.8276,464.583,464.6613,4527.0
2024-05-10 15:55:00,474.85,475.02,474.43,474.56,26292.0,464.6613,464.8276,464.2503,464.3775,26292.0
2024-05-13 09:30:00,475.2,476.94,475.2,476.89,10666.0,465.0038,466.7064,465.0038,466.6575,10666.0
2024-05-13 09:35:00,476.6,477.87,476.25,477.46,44754.0,466.3737,467.6165,466.0312,467.2153,44754.0
2024-05-13 09:40:00,477.65,480.73,477.47,480.24,41226.0,467.4012,470.4151,467.2251,469.9356,41226.0
2024-05-13 09:45:00,480.24,480.24,479.35,480.03,3495.0,469.9356,469.9356,469.0647,469.7301,3495.0
2024-05-13 09:50:00,479.43,480.5,479.42,480.25,4228.0,469.143,470.1901,469.1332,469.9454,4228.0
2024-05-13 09:55:00,480.29,480.47,480.16,480.39,3398.0,469.9846,470.1607,469.8573,470.0824,3398.0
2024-05-13 10:00:00,480.17,480.55,480.15,480.55,2142.0,469.8671,470.239,469.8476,470.239,2142.0
2024-05-13 10:05:00,480.38,480.45,479.83,479.84,4368.0,470.0726,470.1411,469.5344,469.5442,4368.0
2024-05-13 10:10:00,479.64,480.03,479.64,479.84,600.0,469.3485,469.7301,469.3485,469.5442,600.0
2024-05-13 10:15:00,479.62,479.65,478.9,479.36,2328.0,469.3289,469.3583,468.6244,469.0745,2328.0
2024-05-13 10:20:00,479.25,479.66,479.25,479.66,700.0,468.9669,469.3681,468.9669,469.3681,700.0
2024-05-13 10:25:00,479.66,479.66,479.66,479.66,0.0,469.3681,469.3681,469.3681,469.3681,0.0
2024-05-13 10:30:00,479.73,480.15,479.67,479.67,1939.0,469.4366,469.8476,469.3779,469.3779,1939.0
2024-05-13 10:35:00,479.56,479.73,479.34,479.73,1000.0,469.2702,469.4366,469.0549,469.4366,1000.0
2024-05-13 10:40:00,479.51,479.65,479.39,479.64,600.0,469.2213,469.3583,469.1039,469.3485,600.0
2024-05-13 10:45:00,479.71,479.71,479.47,479.47,766.0,469.417,469.417,469.1822,469.1822,766.0
2024-05-13 10:50:00,479.35,479.35,478.99,478.99,1000.0,469.0647,469.0647,468.7125,468.7125,1000.0
2024-05-13 10:55:00,479.03,479.03,478.88,478.88,646.0,468.7516,468.7516,468.6048,468.6048,646.0
2024-05-13 11:00:00,478.88,478.9,478.81,478.86,1031.0,468.6048,468.6244,468.5363,468.5852,1031.0
2024-05-13 11:05:00,478.68,479.29,478.68,479.08,1681.0,468.4091,469.006,468.4091,468.8005,1681.0
2024-05-13 11:10:00,479.08,479.08,479.08,479.08,0.0,468.8005,468.8005,468.8005,468.8005,0.0
2024-05-13 11:15:00,479.41,479.75,479.41,479.73,1168.0,469.1234,469.4561,469.1234,469.4366,1168.0
2024-05-13 11:20:00,479.63,479.86,479.63,479.86,400.0,469.3387,469.5638,469.3387,469.5638,400.0
2024-05-13 11:25:00,479.98,480.27,479.58,479.59,1852.0,469.6812,469.965,469.2898,469.2996,1852.0
2024-05-13 11:30:00,479.55,479.55,479.37,479.37,300.0,469.2604,469.2604,469.0843,469.0843,300.0
2024-05-13 11:35:00,479.69,479.69,479.39,479.4,1100.0,469.3974,469.3974,469.1039,469.1137,1100.0
2024-05-13 11:40:00,479.59,479.59,479.2,479.22,2039.0,469.2996,469.2996,468.9179,468.9375,2039.0
2024-05-13 11:45:00,479.35,479.46,478.46,478.58,1404.0,469.0647,469.1724,468.1938,468.3112,1404.0
2024-05-13 11:50:00,478.67,478.82,478.54,478.66,800.0,468.3993,468.5461,468.2721,468.3895,800.0
2024-05-13 11:55:00,478.68,478.68,478.49,478.5,800.0,468.4091,468.4091,468.2232,468.233,800.0
2024-05-13 12:00:00,478.42,478.42,478.39,478.41,400.0,468.1547,468.1547,468.1253,468.1449,400.0
2024-05-13 12:05:00,478.55,478.58,478.54,478.58,520.0,468.2819,468.3112,468.2721,468.3112,520.0
2024-05-13 12:10:00,478.47,478.67,478.47,478.5,552.0,468.2036,468.3993,468.2036,468.233,552.0
2024-05-13 12:15:00,478.68,478.77,478.65,478.68,1420.0,468.4091,468.4972,468.3797,468.4091,1420.0
2024-05-13 12:20:00,478.73,478.73,478.51,478.54,707.0,468.458,468.458,468.2428,468.2721,707.0
2024-05-13 12:25:00,478.67,478.67,478.56,478.56,1552.0,468.3993,468.3993,468.2917,468.2917,1552.0
2024-05-13 12:30:00,478.66,478.96,478.66,478.68,700.0,468.3895,468.6831,468.3895,468.4091,700.0
2024-05-13 12:35:00,478.69,478.69,478.58,478.66,700.0,468.4189,468.4189,468.3112,468.3895,700.0
2024-05-13 12:40:00,478.64,478.78,478.61,478.61,728.0,468.37,468.507,468.3406,468.3406,728.0
2024-05-13 12:45:00,478.65,478.81,478.63,478.81,406.0,468.3797,468.5363,468.3602,468.5363,406.0
2024-05-13 12:50:00,478.66,478.71,478.57,478.57,2375.0,468.3895,468.4385,468.3015,468.3015,2375.0
2024-05-13 12:55:00,478.54,478.67,478.43,478.5,1025.0,468.2721,468.3993,468.1645,468.233,1025.0
2024-05-13 13:00:00,478.28,478.28,477.94,477.94,1754.0,468.0177,468.0177,467.685,467.685,1754.0
2024-05-13 13:05:00,477.81,477.88,477.78,477.78,700.0,467.5578,467.6263,467.5284,467.5284,700.0
2024-05-13 13:10:00,477.94,477.94,477.94,477.94,100.0,467.685,467.685,467.685,467.685,100.0
2024-05-13 13:15:00,477.84,477.89,477.64,477.89,760.0,467.5871,467.6361,467.3914,467.6361,760.0
2024-05-13 13:20:00,477.67,477.7,477.04,477.04,1128.0,467.4208,467.4501,466.8043,466.8043,1128.0
2024-05-13 13:25:00,477.15,477.3,476.99,477.3,1116.0,466.9119,467.0587,466.7554,467.0587,1116.0
2024-05-13 13:30:00,477.31,477.77,477.11,477.46,2767.0,467.0685,467.5186,466.8728,467.2153,2767.0
2024-05-13 13:35:00,477.84,478.05,477.84,477.97,329.0,467.5871,467.7926,467.5871,467.7143,329.0
2024-05-13 13:40:00,478.05,478.29,478.05,478.28,350.0,467.7926,468.0275,467.7926,468.0177,350.0
2024-05-13 13:45:00,478.03,478.24,477.7,478.06,4627.0,467.7731,467.9785,467.4501,467.8024,4627.0
2024-05-13 13:50:00,478.04,478.04,478.03,478.04,100.0,467.7828,467.7828,467.7731,467.7828,100.0
2024-05-13 13:55:00,478.2,478.25,478.12,478.12,955.0,467.9394,467.9883,467.8611,467.8611,955.0
2024-05-13 14:00:00,478.09,478.09,477.87,477.95,793.0,467.8318,467.8318,467.6165,467.6948,793.0
2024-05-13 14:05:00,478.32,478.32,478.09,478.09,322.0,468.0568,468.0568,467.8318,467.8318,322.0
2024-05-13 14:10:00,478.09,478.29,478.09,478.29,200.0,467.8318,468.0275,467.8318,468.0275,200.0
2024-05-13 14:15:00,478.29,478.29,478.29,478.29,100.0,468.0275,468.0275,468.0275,468.0275,100.0
2024-05-13 14:20:00,478.49,478.49,478.35,478.35,663.0,468.2232,468.2232,468.0862,468.0862,663.0
2024-05-13 14:25:00,478.34,478.34,478.06,478.09,1844.0,468.0764,468.0764,467.8024,467.8318,1844.0
2024-05-13 14:30:00,478.24,478.34,478.24,478.34,400.0,467.9785,468.0764,467.9785,468.0764,400.0
2024-05-13 14:35:00,478.48,478.5,478.48,478.48,581.0,468.2134,468.233,468.2134,468.2134,581.0
2024-05-13 14:40:00,478.64,478.64,477.99,477.99,2540.0,468.37,468.37,467.7339,467.7339,2540.0
2024-05-13 14:45:00,477.99,478.12,477.98,478.11,521.0,467.7339,467.8611,467.7241,467.8513,521.0
2024-05-13 14:50:00,478.17,478.36,478.05,478.27,1129.0,467.91,468.096,467.7926,468.0079,1129.0
2024-05-13 14:55:00,478.29,478.57,478.29,478.57,883.0,468.0275,468.3015,468.0275,468.3015,883.0
2024-05-13 15:00:00,478.45,478.45,477.71,477.79,2402.0,468.184,468.184,467.4599,467.5382,2402.0
2024-05-13 15:05:00,477.85,478.04,477.63,477.75,1552.0,467.5969,467.7828,467.3816,467.4991,1552.0
2024-05-13 15:10:00,477.65,477.65,477.5,477.5,506.0,467.4012,467.4012,467.2544,467.2544,506.0
2024-05-13 15:15:00,477.41,477.8,477.41,477.76,936.0,467.1664,467.548,467.1664,467.5088,936.0
2024-05-13 15:20:00,477.59,477.59,476.99,476.99,4805.0,467.3425,467.3425,466.7554,466.7554,4805.0
2024-05-13 15:25:00,476.99,477.15,476.9,477.08,2109.0,466.7554,466.9119,466.6673,466.8434,2109.0
2024-05-13 15:30:00,477.1,477.39,476.99,476.99,9349.0,466.863,467.1468,466.7554,466.7554,9349.0
2024-05-13 15:35:00,476.86,476.92,476.86,476.9,526.0,466.6282,466.6869,466.6282,466.6673,526.0
2024-05-13 15:40:00,476.74,476.85,476.65,476.85,1614.0,466.5107,466.6184,466.4227,466.6184,1614.0
2024-05-13 15:45:00,477.02,477.03,476.73,476.81,2134.0,466.7847,466.7945,466.5009,466.5792,2134.0
2024-05-13 15:50:00,476.73,476.77,476.42,476.51,2719.0,466.5009,466.5401,466.1976,466.2857,2719.0
2024-05-13 15:55:00,476.46,476.9,475.9,476.73,35067.0,466.2367,466.6673,465.6888,466.5009,35067.0
2024-05-14 09:30:00,477.75,479.21,476.69,477.05,8435.0,467.4991,468.9277,466.4618,466.8141,8435.0
2024-05-14 09:35:00,476.66,477.86,476.66,477.86,306.0,466.4324,467.6067,466.4324,467.6067,306.0
2024-05-14 09:40:00,477.86,477.86,477.86,477.86,0.0,467.6067,467.6067,467.6067,467.6067,0.0
2024-05-14 09:45:00,477.39,477.39,476.66,476.72,507.0,467.1468,467.1468,466.4324,466.4912,507.0
2024-05-14 09:50:00,476.91,476.91,476.04,476.04,1367.0,466.6771,466.6771,465.8257,465.8257,1367.0
2024-05-14 09:55:00,476.45,477.47,476.45,477.27,2343.0,466.227,467.2251,466.227,467.0294,2343.0
2024-05-14 10:00:00,478.07,478.2,478.07,478.2,364.0,467.8122,467.9394,467.8122,467.9394,364.0
2024-05-14 10:05:00,478.38,478.49,477.89,477.89,1350.0,468.1155,468.2232,467.6361,467.6361,1350.0
2024-05-14 10:10:00,477.75,478.15,477.45,477.45,978.0,467.4991,467.8905,467.2055,467.2055,978.0
2024-05-14 10:15:00,477.42,477.58,477.12,477.23,711.0,467.1761,467.3327,466.8826,466.9902,711.0
2024-05-14 10:20:00,476.97,476.97,476.65,476.66,400.0,466.7358,466.7358,466.4227,466.4324,400.0
2024-05-14 10:25:00,476.47,476.97,476.47,476.9,1027.0,466.2465,466.7358,466.2465,466.6673,1027.0
2024-05-14 10:30:00,476.56,476.6,476.43,476.6,701.0,466.3346,466.3737,466.2074,466.3737,701.0
2024-05-14 10:35:00,476.64,476.64,475.76,475.77,1300.0,466.4129,466.4129,465.5518,465.5615,1300.0
2024-05-14 10:40:00,475.77,475.77,475.42,475.55,508.0,465.5615,465.5615,465.2191,465.3463,508.0
2024-05-14 10:45:00,475.5,475.95,475.33,475.95,1944.0,465.2973,465.7377,465.131,465.7377,1944.0
2024-05-14 10:50:00,475.52,475.72,475.04,475.1,2596.0,465.3169,465.5126,464.8472,464.9059,2596.0
2024-05-14 10:55:00,475.28,475.29,475.25,475.27,1000.0,465.0821,465.0918,465.0527,465.0723,1000.0
2024-05-14 11:00:00,475.05,475.05,474.79,474.79,707.0,464.857,464.857,464.6026,464.6026,707.0
2024-05-14 11:05:00,474.72,475.23,474.72,475.23,1044.0,464.5341,465.0331,464.5341,465.0331,1044.0
2024-05-14 11:10:00,475.4,475.75,475.23,475.53,4226.0,465.1995,465.542,465.0331,465.3267,4226.0
2024-05-14 11:15:00,475.66,475.99,475.42,475.62,4952.0,465.4539,465.7768,465.2191,465.4148,4952.0
2024-05-14 11:20:00,475.66,475.86,475.63,475.86,543.0,465.4539,465.6496,465.4245,465.6496,543.0
2024-05-14 11:25:00,475.8,476.1,475.8,476.02,1235.0,465.5909,465.8845,465.5909,465.8062,1235.0
2024-05-14 11:30:00,475.7,475.7,474.87,474.98,3523.0,465.493,465.493,464.6809,464.7885,3523.0
2024-05-14 11:35:00,474.99,474.99,474.67,474.82,800.0,464.7983,464.7983,464.4851,464.6319,800.0
2024-05-14 11:40:00,474.93,474.93,474.58,474.58,306.0,464.7396,464.7396,464.3971,464.3971,306.0
2024-05-14 11:45:00,474.57,475.01,474.48,475.01,2949.0,464.3873,464.8178,464.2992,464.8178,2949.0
2024-05-14 11:50:00,474.81,475.22,474.63,474.63,1726.0,464.6221,465.0233,464.446,464.446,1726.0
2024-05-14 11:55:00,474.59,474.89,474.57,474.88,991.0,464.4069,464.7004,464.3873,464.6906,991.0
2024-05-14 12:00:00,474.62,474.68,474.3,474.3,1518.0,464.4362,464.4949,464.1231,464.1231,1518.0
2024-05-14 12:05:00,474.27,474.27,474.26,474.27,200.0,464.0937,464.0937,464.0839,464.0937,200.0
2024-05-14 12:10:00,474.19,474.63,474.18,474.63,1000.0,464.0154,464.446,464.0057,464.446,1000.0
2024-05-14 12:15:00,474.67,475.0,474.67,474.95,600.0,464.4851,464.8081,464.4851,464.7591,600.0
2024-05-14 12:20:00,475.11,475.34,475.11,475.34,400.0,464.9157,465.1408,464.9157,465.1408,400.0
2024-05-14 12:25:00,475.47,475.78,475.39,475.69,2312.0,465.268,465.5713,465.1897,465.4833,2312.0
2024-05-14 12:30:00,475.6,475.6,475.18,475.23,1400.0,465.3952,465.3952,464.9842,465.0331,1400.0
2024-05-14 12:35:00,475.3,475.3,475.26,475.26,300.0,465.1016,465.1016,465.0625,465.0625,300.0
2024-05-14 12:40:00,475.26,475.92,475.26,475.92,888.0,465.0625,465.7083,465.0625,465.7083,888.0
2024-05-14 12:45:00,475.95,476.02,475.67,475.67,1080.0,465.7377,465.8062,465.4637,465.4637,1080.0
2024-05-14 12:50:00,475.82,475.85,475.75,475.84,567.0,465.6105,465.6398,465.542,465.63,567.0
2024-05-14 12:55:00,475.83,475.83,475.51,475.52,1805.0,465.6203,465.6203,465.3071,465.3169,1805.0
2024-05-14 13:00:00,475.51,475.77,475.5,475.68,1096.0,465.3071,465.5615,465.2973,465.4735,1096.0
2024-05-14 13:05:00,475.74,475.84,475.59,475.59,1694.0,465.5322,465.63,465.3854,465.3854,1694.0
2024-05-14 13:10:00,475.59,475.77,475.56,475.77,808.0,465.3854,465.5615,465.356,465.5615,808.0
2024-05-14 13:15:00,475.66,475.7,475.4,475.48,1463.0,465.4539,465.493,465.1995,465.2778,1463.0
2024-05-14 13:20:00,475.39,475.39,475.38,475.38,300.0,465.1897,465.1897,465.1799,465.1799,300.0
2024-05-14 13:25:00,475.38,475.38,475.07,475.35,1211.0,465.1799,465.1799,464.8766,465.1506,1211.0
2024-05-14 13:30:00,475.31,475.39,475.26,475.26,700.0,465.1114,465.1897,465.0625,465.0625,700.0
2024-05-14 13:35:00,475.34,475.57,475.17,475.48,1312.0,465.1408,465.3658,464.9744,465.2778,1312.0
2024-05-14 13:40:00,475.17,475.17,474.82,474.83,1201.0,464.9744,464.9744,464.6319,464.6417,1201.0
2024-05-14 13:45:00,474.72,474.72,474.67,474.67,400.0,464.5341,464.5341,464.4851,464.4851,400.0
2024-05-14 13:50:00,474.67,474.7,474.63,474.66,919.0,464.4851,464.5145,464.446,464.4754,919.0
2024-05-14 13:55:00,474.47,474.47,474.41,474.41,609.0,464.2894,464.2894,464.2307,464.2307,609.0
2024-05-14 14:00:00,474.28,474.51,474.28,474.41,400.0,464.1035,464.3286,464.1035,464.2307,400.0
2024-05-14 14:05:00,474.4,474.81,474.4,474.74,1429.0,464.2209,464.6221,464.2209,464.5536,1429.0
2024-05-14 14:10:00,474.88,475.12,474.87,475.11,805.0,464.6906,464.9255,464.6809,464.9157,805.0
2024-05-14 14:15:00,475.04,475.06,474.69,474.69,1700.0,464.8472,464.8668,464.5047,464.5047,1700.0
2024-05-14 14:20:00,474.56,474.83,474.56,474.83,600.0,464.3775,464.6417,464.3775,464.6417,600.0
2024-05-14 14:25:00,474.83,474.86,474.68,474.86,553.0,464.6417,464.6711,464.4949,464.6711,553.0
2024-05-14 14:30:00,474.69,474.82,474.3,474.3,3242.0,464.5047,464.6319,464.1231,464.1231,3242.0
2024-05-14 14:35:00,474.31,474.72,474.31,474.72,1902.0,464.1329,464.5341,464.1329,464.5341,1902.0
2024-05-14 14:40:00,474.94,475.05,474.69,474.72,3619.0,464.7494,464.857,464.5047,464.5341,3619.0
2024-05-14 14:45:00,474.72,474.72,474.2,474.23,2440.0,464.5341,464.5341,464.0252,464.0546,2440.0
2024-05-14 14:50:00,474.2,474.52,474.2,474.33,2726.0,464.0252,464.3384,464.0252,464.1524,2726.0
2024-05-14 14:55:00,474.35,474.37,474.12,474.29,2437.0,464.172,464.1916,463.9469,464.1133,2437.0
2024-05-14 15:00:00,474.42,474.42,474.26,474.39,600.0,464.2405,464.2405,464.0839,464.2112,600.0
2024-05-14 15:05:00,474.3,474.48,474.3,474.4,2805.0,464.1231,464.2992,464.1231,464.2209,2805.0
2024-05-14 15:10:00,474.58,474.74,474.58,474.66,2146.0,464.3971,464.5536,464.3971,464.4754,2146.0
2024-05-14 15:15:00,474.61,474.63,474.47,474.5,2526.0,464.4264,464.446,464.2894,464.3188,2526.0
2024-05-14 15:20:00,474.62,475.44,474.61,475.25,4356.0,464.4362,465.2386,464.4264,465.0527,4356.0
2024-05-14 15:25:00,475.16,475.16,474.82,475.01,1600.0,464.9646,464.9646,464.6319,464.8178,1600.0
2024-05-14 15:30:00,475.05,475.05,474.5,474.56,2710.0,464.857,464.857,464.3188,464.3775,2710.0
2024-05-14 15:35:00,474.51,474.51,473.92,474.1,2434.0,464.3286,464.3286,463.7512,463.9274,2434.0
2024-05-14 15:40:00,474.01,474.31,474.01,474.23,4323.0,463.8393,464.1329,463.8393,464.0546,4323.0
2024-05-14 15:45:00,474.22,474.34,474.02,474.2,4864.0,464.0448,464.1622,463.8491,464.0252,4864.0
2024-05-14 15:50:00,474.34,474.56,474.13,474.56,9125.0,464.1622,464.3775,463.9567,464.3775,9125.0
2024-05-14 15:55:00,474.6,474.6,473.85,473.88,33875.0,464.4166,464.4166,463.6827,463.7121,33875.0
2024-05-15 09:30:00,471.85,473.23,471.28,471.28,9951.0,461.7257,463.076,461.1679,461.1679,9951.0
2024-05-15 09:35:00,471.99,471.99,468.37,470.84,15373.0,461.8626,461.8626,458.3203,460.7373,15373.0
2024-05-15 09:40:00,470.11,470.72,468.8,469.21,5759.0,460.023,460.6199,458.7411,459.1423,5759.0
2024-05-15 09:45:00,469.26,470.49,468.76,469.5,10219.0,459.1912,460.3948,458.702,459.4261,10219.0
2024-05-15 09:50:00,469.96,471.0,469.36,470.75,9520.0,459.8762,460.8939,459.2891,460.6493,9520.0
2024-05-15 09:55:00,470.59,471.13,470.59,471.0,1400.0,460.4927,461.0211,460.4927,460.8939,1400.0
2024-05-15 10:00:00,471.0,471.01,470.48,470.48,1825.0,460.8939,460.9037,460.385,460.385,1825.0
2024-05-15 10:05:00,470.79,470.79,470.48,470.49,2392.0,460.6884,460.6884,460.385,460.3948,2392.0
2024-05-15 10:10:00,470.57,470.75,469.18,469.18,4532.0,460.4731,460.6493,459.1129,459.1129,4532.0
2024-05-15 10:15:00,469.4,469.4,467.76,468.25,13416.0,459.3282,459.3282,457.7234,458.2029,13416.0
2024-05-15 10:20:00,468.21,469.02,468.19,468.97,2313.0,458.1638,458.9564,458.1442,458.9074,2313.0
2024-05-15 10:25:00,468.87,468.87,467.13,467.13,4021.0,458.8096,458.8096,457.1069,457.1069,4021.0
2024-05-15 10:30:00,467.0,467.67,466.32,467.1,8364.0,456.9797,457.6353,456.3143,457.0776,8364.0
2024-05-15 10:35:00,467.4,467.99,467.4,467.99,1534.0,457.3711,457.9485,457.3711,457.9485,1534.0
2024-05-15 10:40:00,468.59,468.74,468.32,468.73,2222.0,458.5356,458.6824,458.2714,458.6726,2222.0
2024-05-15 10:45:00,468.82,469.14,468.79,468.89,1002.0,458.7607,459.0738,458.7313,458.8292,1002.0
2024-05-15 10:50:00,468.75,469.01,468.7,469.0,1103.0,458.6922,458.9466,458.6432,458.9368,1103.0
2024-05-15 10:55:00,468.96,469.1,468.87,468.88,2864.0,458.8977,459.0347,458.8096,458.8194,2864.0
2024-05-15 11:00:00,468.95,468.96,468.68,468.83,2384.0,458.8879,458.8977,458.6237,458.7705,2384.0
2024-05-15 11:05:00,469.02,469.29,468.86,469.26,2608.0,458.9564,459.2206,458.7998,459.1912,2608.0
2024-05-15 11:10:00,469.2,469.66,469.2,469.43,1911.0,459.1325,459.5826,459.1325,459.3576,1911.0
2024-05-15 11:15:00,469.52,469.59,469.28,469.4,573.0,459.4456,459.5141,459.2108,459.3282,573.0
2024-05-15 11:20:00,469.39,469.39,468.83,469.0,1237.0,459.3184,459.3184,458.7705,458.9368,1237.0
2024-05-15 11:25:00,468.95,469.01,468.76,468.92,1749.0,458.8879,458.9466,458.702,458.8585,1749.0
2024-05-15 11:30:00,468.81,468.88,468.51,468.59,1413.0,458.7509,458.8194,458.4573,458.5356,1413.0
2024-05-15 11:35:00,468.37,468.37,467.52,467.52,2895.0,458.3203,458.3203,457.4886,457.4886,2895.0
2024-05-15 11:40:00,467.7,467.83,467.5,467.74,5190.0,457.6647,457.7919,457.469,457.7038,5190.0
2024-05-15 11:45:00,467.75,467.75,467.28,467.59,3244.0,457.7136,457.7136,457.2537,457.5571,3244.0
2024-05-15 11:50:00,467.66,467.66,467.06,467.25,1570.0,457.6256,457.6256,457.0384,457.2244,1570.0
2024-05-15 11:55:00,467.29,467.71,467.28,467.71,2561.0,457.2635,457.6745,457.2537,457.6745,2561.0
2024-05-15 12:00:00,467.62,468.5,467.57,468.0,6275.0,457.5864,458.4475,457.5375,457.9583,6275.0
2024-05-15 12:05:00,468.03,468.17,468.02,468.16,1002.0,457.9876,458.1246,457.9778,458.1148,1002.0
2024-05-15 12:10:00,468.1,468.24,468.09,468.21,1094.0,458.0561,458.1931,458.0463,458.1638,1094.0
2024-05-15 12:15:00,468.29,468.29,468.11,468.18,869.0,458.242,458.242,458.0659,458.1344,869.0
2024-05-15 12:20:00,468.22,468.22,468.14,468.14,900.0,458.1735,458.1735,458.0953,458.0953,900.0
2024-05-15 12:25:00,468.1,468.33,468.1,468.28,2108.0,458.0561,458.2812,458.0561,458.2323,2108.0
2024-05-15 12:30:00,468.14,468.29,468.09,468.27,2319.0,458.0953,458.242,458.0463,458.2225,2319.0
2024-05-15 12:35:00,468.27,468.47,468.26,468.41,2373.0,458.2225,458.4182,458.2127,458.3595,2373.0
2024-05-15 12:40:00,468.41,468.56,468.34,468.44,2137.0,458.3595,458.5062,458.291,458.3888,2137.0
2024-05-15 12:45:00,468.43,468.57,468.43,468.53,2517.0,458.379,458.516,458.379,458.4769,2517.0
2024-05-15 12:50:00,468.53,468.6,468.44,468.6,2212.0,458.4769,458.5454,458.3888,458.5454,2212.0
2024-05-15 12:55:00,468.68,468.78,468.67,468.67,1700.0,458.6237,458.7215,458.6139,458.6139,1700.0
2024-05-15 13:00:00,468.7,468.79,468.58,468.77,1981.0,458.6432,458.7313,458.5258,458.7117,1981.0
2024-05-15 13:05:00,468.81,469.01,468.73,469.0,2785.0,458.7509,458.9466,458.6726,458.9368,2785.0
2024-05-15 13:10:00,468.99,469.52,468.98,469.52,2964.0,458.927,459.4456,458.9172,459.4456,2964.0
2024-05-15 13:15:00,469.45,469.59,469.44,469.44,939.0,459.3771,459.5141,459.3674,459.3674,939.0
2024-05-15 13:20:00,469.59,469.59,468.79,468.84,4671.0,459.5141,459.5141,458.7313,458.7802,4671.0
2024-05-15 13:25:00,468.84,468.84,468.42,468.69,3904.0,458.7802,458.7802,458.3692,458.6335,3904.0
2024-05-15 13:30:00,468.62,468.62,468.34,468.35,1641.0,458.565,458.565,458.291,458.3008,1641.0
2024-05-15 13:35:00,468.21,469.2,468.21,469.17,1412.0,458.1638,459.1325,458.1638,459.1032,1412.0
2024-05-15 13:40:00,469.18,469.45,468.91,469.09,2536.0,459.1129,459.3771,458.8487,459.0249,2536.0
2024-05-15 13:45:00,469.16,469.16,468.67,468.76,1500.0,459.0934,459.0934,458.6139,458.702,1500.0
2024-05-15 13:50:00,468.8,468.8,468.4,468.63,2502.0,458.7411,458.7411,458.3497,458.5747,2502.0
2024-05-15 13:55:00,468.32,468.41,468.32,468.41,600.0,458.2714,458.3595,458.2714,458.3595,600.0
2024-05-15 14:00:00,468.43,468.5,468.28,468.37,1541.0,458.379,458.4475,458.2323,458.3203,1541.0
2024-05-15 14:05:00,468.37,468.64,468.2,468.64,3237.0,458.3203,458.5845,458.154,458.5845,3237.0
2024-05-15 14:10:00,468.58,468.58,468.22,468.31,1425.0,458.5258,458.5258,458.1735,458.2616,1425.0
2024-05-15 14:15:00,468.48,468.53,468.17,468.29,1457.0,458.428,458.4769,458.1246,458.242,1457.0
2024-05-15 14:20:00,468.05,468.05,467.86,467.93,700.0,458.0072,458.0072,457.8213,457.8898,700.0
2024-05-15 14:25:00,468.0,468.01,467.75,467.9,3173.0,457.9583,457.968,457.7136,457.8604,3173.0
2024-05-15 14:30:00,467.89,468.23,467.89,467.89,2262.0,457.8506,458.1833,457.8506,457.8506,2262.0
2024-05-15 14:35:00,467.92,468.33,467.89,468.33,1347.0,457.88,458.2812,457.8506,458.2812,1347.0
2024-05-15 14:40:00,468.39,468.51,468.38,468.51,200.0,458.3399,458.4573,458.3301,458.4573,200.0
2024-05-15 14:45:00,468.45,468.45,468.19,468.2,1586.0,458.3986,458.3986,458.1442,458.154,1586.0
2024-05-15 14:50:00,468.21,468.33,468.16,468.16,1480.0,458.1638,458.2812,458.1148,458.1148,1480.0
2024-05-15 14:55:00,468.0,468.12,467.98,468.08,2174.0,457.9583,458.0757,457.9387,458.0365,2174.0
2024-05-15 15:00:00,468.2,468.48,468.18,468.34,1119.0,458.154,458.428,458.1344,458.291,1119.0
2024-05-15 15:05:00,468.34,469.08,468.32,469.07,3026.0,458.291,459.0151,458.2714,459.0053,3026.0
2024-05-15 15:10:00,469.2,469.25,468.92,469.01,1622.0,459.1325,459.1814,458.8585,458.9466,1622.0
2024-05-15 15:15:00,469.16,469.16,468.89,468.99,1400.0,459.0934,459.0934,458.8292,458.927,1400.0
2024-05-15 15:20:00,469.11,469.66,469.11,469.64,5320.0,459.0444,459.5826,459.0444,459.5631,5320.0
2024-05-15 15:25:00,469.65,469.75,468.95,468.95,5962.0,459.5729,459.6707,458.8879,458.8879,5962.0
2024-05-15 15:30:00,468.93,469.2,468.77,469.18,3632.0,458.8683,459.1325,458.7117,459.1129,3632.0
2024-05-15 15:35:00,469.09,469.54,469.06,469.54,3602.0,459.0249,459.4652,458.9955,459.4652,3602.0
2024-05-15 15:40:00,469.53,469.56,469.17,469.52,5915.0,459.4554,459.4848,459.1032,459.4456,5915.0
2024-05-15 15:45:00,469.38,469.61,469.24,469.27,5843.0,459.3087,459.5337,459.1717,459.201,5843.0
2024-05-15 15:50:00,469.3,469.56,469.15,469.48,9995.0,459.2304,459.4848,459.0836,459.4065,9995.0
2024-05-15 15:55:00,469.48,470.29,469.27,469.66,42618.0,459.4065,460.1991,459.201,459.5826,42618.0
2024-05-16 09:30:00,470.32,472.1,467.88,468.92,8543.0,460.2285,461.9703,457.8408,458.8585,8543.0
2024-05-16 09:35:00,468.92,469.69,468.9,468.9,2688.0,458.8585,459.612,458.8389,458.8389,2688.0
2024-05-16 09:40:00,468.9,468.98,468.45,468.98,4542.0,458.8389,458.9172,458.3986,458.9172,4542.0
2024-05-16 09:45:00,469.01,469.01,468.61,468.74,1122.0,458.9466,458.9466,458.5552,458.6824,1122.0
2024-05-16 09:50:00,468.75,469.83,468.64,469.83,5530.0,458.6922,459.749,458.5845,459.749,5530.0
2024-05-16 09:55:00,469.5,470.23,469.5,469.91,2122.0,459.4261,460.1404,459.4261,459.8273,2122.0
2024-05-16 10:00:00,470.13,470.13,468.94,468.99,6990.0,460.0426,460.0426,458.8781,458.927,6990.0
2024-05-16 10:05:00,468.99,470.16,468.94,469.98,6096.0,458.927,460.0719,458.8781,459.8958,6096.0
2024-05-16 10:10:00,470.0,472.15,469.99,472.15,4783.0,459.9153,462.0192,459.9056,462.0192,4783.0
2024-05-16 10:15:00,472.15,472.15,471.34,471.35,6319.0,462.0192,462.0192,461.2266,461.2364,6319.0
2024-05-16 10:20:00,471.58,471.58,470.76,470.76,2049.0,461.4614,461.4614,460.659,460.659,2049.0
2024-05-16 10:25:00,470.76,470.92,470.38,470.61,2842.0,460.659,460.8156,460.2872,460.5123,2842.0
2024-05-16 10:30:00,470.56,471.12,470.29,470.29,4439.0,460.4633,461.0113,460.1991,460.1991,4439.0
2024-05-16 10:35:00,470.24,470.26,469.99,470.25,1287.0,460.1502,460.1698,459.9056,460.16,1287.0
2024-05-16 10:40:00,470.18,470.7,470.01,470.06,3985.0,460.0915,460.6003,459.9251,459.9741,3985.0
2024-05-16 10:45:00,469.96,470.9,469.88,470.9,1811.0,459.8762,460.796,459.7979,460.796,1811.0
2024-05-16 10:50:00,470.6,470.64,470.32,470.32,1724.0,460.5025,460.5416,460.2285,460.2285,1724.0
2024-05-16 10:55:00,470.3,470.91,470.3,470.64,3405.0,460.2089,460.8058,460.2089,460.5416,3405.0
2024-05-16 11:00:00,470.78,470.78,467.63,469.36,13854.0,460.6786,460.6786,457.5962,459.2891,13854.0
2024-05-16 11:05:00,469.52,470.5,469.49,470.31,3878.0,459.4456,460.4046,459.4163,460.2187,3878.0
2024-05-16 11:10:00,470.5,470.76,470.45,470.61,2200.0,460.4046,460.659,460.3557,460.5123,2200.0
2024-05-16 11:15:00,471.11,471.36,470.61,471.07,3158.0,461.0015,461.2462,460.5123,460.9624,3158.0
2024-05-16 11:20:00,471.42,471.42,470.58,471.13,4329.0,461.3049,461.3049,460.4829,461.0211,4329.0
2024-05-16 11:25:00,471.91,471.91,470.96,470.97,2020.0,461.7844,461.7844,460.8547,460.8645,2020.0
2024-05-16 11:30:00,470.74,470.75,469.83,470.1,3462.0,460.6395,460.6493,459.749,460.0132,3462.0
2024-05-16 11:35:00,470.08,470.99,470.08,470.9,1772.0,459.9936,460.8841,459.9936,460.796,1772.0
2024-05-16 11:40:00,470.89,470.89,470.88,470.88,300.0,460.7863,460.7863,460.7765,460.7765,300.0
2024-05-16 11:45:00,470.84,470.84,470.25,470.46,3339.0,460.7373,460.7373,460.16,460.3655,3339.0
2024-05-16 11:50:00,470.26,470.89,470.26,470.64,2219.0,460.1698,460.7863,460.1698,460.5416,2219.0
2024-05-16 11:55:00,470.54,470.84,470.32,470.81,3585.0,460.4438,460.7373,460.2285,460.708,3585.0
2024-05-16 12:00:00,470.41,470.81,469.79,470.11,7724.0,460.3166,460.708,459.7099,460.023,7724.0
2024-05-16 12:05:00,470.44,471.12,470.43,471.12,1705.0,460.3459,461.0113,460.3361,461.0113,1705.0
2024-05-16 12:10:00,471.32,471.33,470.78,471.06,3895.0,461.207,461.2168,460.6786,460.9526,3895.0
2024-05-16 12:15:00,471.24,471.24,470.95,470.95,200.0,461.1287,461.1287,460.845,460.845,200.0
2024-05-16 12:20:00,471.21,471.21,471.01,471.03,503.0,461.0994,461.0994,460.9037,460.9232,503.0
2024-05-16 12:25:00,471.18,471.18,470.71,470.71,2611.0,461.07,461.07,460.6101,460.6101,2611.0
2024-05-16 12:30:00,470.69,471.14,470.57,471.14,1805.0,460.5905,461.0309,460.4731,461.0309,1805.0
2024-05-16 12:35:00,471.05,471.25,470.99,471.11,2712.0,460.9428,461.1385,460.8841,461.0015,2712.0
2024-05-16 12:40:00,471.16,471.31,470.98,470.98,1400.0,461.0505,461.1972,460.8743,460.8743,1400.0
2024-05-16 12:45:00,471.23,471.95,471.16,471.81,2217.0,461.119,461.8235,461.0505,461.6865,2217.0
2024-05-16 12:50:00,471.83,472.02,471.53,471.58,2805.0,461.7061,461.892,461.4125,461.4614,2805.0
2024-05-16 12:55:00,471.55,471.58,471.25,471.25,1720.0,461.4321,461.4614,461.1385,461.1385,1720.0
2024-05-16 13:00:00,471.23,471.32,471.07,471.25,1700.0,461.119,461.207,460.9624,461.1385,1700.0
2024-05-16 13:05:00,471.4,471.61,471.34,471.61,1217.0,461.2853,461.4908,461.2266,461.4908,1217.0
2024-05-16 13:10:00,471.58,471.73,471.57,471.73,219.0,461.4614,461.6082,461.4517,461.6082,219.0
2024-05-16 13:15:00,471.63,471.7,471.46,471.66,2327.0,461.5104,461.5789,461.344,461.5397,2327.0
2024-05-16 13:20:00,471.66,472.0,471.65,472.0,1986.0,461.5397,461.8724,461.5299,461.8724,1986.0
2024-05-16 13:25:00,471.85,472.19,471.84,472.19,1621.0,461.7257,462.0584,461.7159,462.0584,1621.0
2024-05-16 13:30:00,472.28,472.28,472.16,472.27,449.0,462.1464,462.1464,462.029,462.1366,449.0
2024-05-16 13:35:00,472.27,472.28,471.62,471.79,2619.0,462.1366,462.1464,461.5006,461.6669,2619.0
2024-05-16 13:40:00,471.68,471.85,471.33,471.44,4108.0,461.5593,461.7257,461.2168,461.3244,4108.0
2024-05-16 13:45:00,471.33,471.33,470.86,471.25,1635.0,461.2168,461.2168,460.7569,461.1385,1635.0
2024-05-16 13:50:00,471.24,471.35,471.09,471.16,2769.0,461.1287,461.2364,460.982,461.0505,2769.0
2024-05-16 13:55:00,471.23,471.26,470.94,470.94,1894.0,461.119,461.1483,460.8352,460.8352,1894.0
2024-05-16 14:00:00,470.89,471.0,470.86,470.86,1100.0,460.7863,460.8939,460.7569,460.7569,1100.0
2024-05-16 14:05:00,470.99,471.06,470.87,470.87,2201.0,460.8841,460.9526,460.7667,460.7667,2201.0
2024-05-16 14:10:00,470.88,471.07,470.86,470.89,3018.0,460.7765,460.9624,460.7569,460.7863,3018.0
2024-05-16 14:15:00,470.99,470.99,470.74,470.74,1100.0,460.8841,460.8841,460.6395,460.6395,1100.0
2024-05-16 14:20:00,470.79,471.28,470.79,471.02,1155.0,460.6884,461.1679,460.6884,460.9135,1155.0
2024-05-16 14:25:00,471.13,471.42,471.12,471.42,1602.0,461.0211,461.3049,461.0113,461.3049,1602.0
2024-05-16 14:30:00,471.43,471.79,471.36,471.79,2163.0,461.3147,461.6669,461.2462,461.6669,2163.0
2024-05-16 14:35:00,471.62,471.87,471.58,471.86,1202.0,461.5006,461.7452,461.4614,461.7354,1202.0
2024-05-16 14:40:00,471.96,471.96,471.64,471.85,2450.0,461.8333,461.8333,461.5202,461.7257,2450.0
2024-05-16 14:45:00,471.98,472.42,471.98,472.06,2200.0,461.8529,462.2834,461.8529,461.9311,2200.0
2024-05-16 14:50:00,472.05,472.05,471.41,471.41,13277.0,461.9214,461.9214,461.2951,461.2951,13277.0
2024-05-16 14:55:00,471.32,471.84,471.29,471.57,1711.0,461.207,461.7159,461.1777,461.4517,1711.0
2024-05-16 15:00:00,471.5,471.58,470.55,470.55,2995.0,461.3832,461.4614,460.4535,460.4535,2995.0
2024-05-16 15:05:00,470.71,471.11,470.7,471.0,1734.0,460.6101,461.0015,460.6003,460.8939,1734.0
2024-05-16 15:10:00,471.15,471.3,470.83,471.22,2150.0,461.0407,461.1875,460.7275,461.1092,2150.0
2024-05-16 15:15:00,471.36,471.36,470.76,471.01,8612.0,461.2462,461.2462,460.659,460.9037,8612.0
2024-05-16 15:20:00,470.82,471.0,470.82,470.87,927.0,460.7178,460.8939,460.7178,460.7667,927.0
2024-05-16 15:25:00,471.0,471.08,470.93,470.93,4312.0,460.8939,460.9722,460.8254,460.8254,4312.0
2024-05-16 15:30:00,470.92,471.01,470.78,471.0,4048.0,460.8156,460.9037,460.6786,460.8939,4048.0
2024-05-16 15:35:00,470.99,471.26,470.99,470.99,5966.0,460.8841,461.1483,460.8841,460.8841,5966.0
2024-05-16 15:40:00,471.11,471.14,470.73,470.74,4132.0,461.0015,461.0309,460.6297,460.6395,4132.0
2024-05-16 15:45:00,470.87,471.0,470.83,470.94,6736.0,460.7667,460.8939,460.7275,460.8352,6736.0
2024-05-16 15:50:00,470.93,471.23,470.87,471.16,23772.0,460.8254,461.119,460.7667,461.0505,23772.0
2024-05-16 15:55:00,471.07,471.24,470.52,470.69,42528.0,460.9624,461.1287,460.4242,460.5905,42528.0
2024-05-17 09:30:00,471.87,471.87,470.57,470.71,14771.0,461.7452,461.7452,460.4731,460.6101,14771.0
2024-05-17 09:35:00,470.5,471.11,469.0,469.0,4520.0,460.4046,461.0015,458.9368,458.9368,4520.0
2024-05-17 09:40:00,469.26,469.49,469.0,469.26,4045.0,459.1912,459.4163,458.9368,459.1912,4045.0
2024-05-17 09:45:00,469.4,469.51,468.79,469.31,3389.0,459.3282,459.4359,458.7313,459.2402,3389.0
2024-05-17 09:50:00,469.11,470.84,469.01,470.24,3994.0,459.0444,460.7373,458.9466,460.1502,3994.0
2024-05-17 09:55:00,470.44,470.52,469.94,469.95,4965.0,460.3459,460.4242,459.8566,459.8664,4965.0
2024-05-17 10:00:00,470.26,470.4,468.34,468.49,6417.0,460.1698,460.3068,458.291,458.4377,6417.0
2024-05-17 10:05:00,468.75,469.26,468.2,469.26,37797.0,458.6922,459.1912,458.154,459.1912,37797.0
2024-05-17 10:10:00,468.7,469.03,468.43,468.64,2485.0,458.6432,458.9662,458.379,458.5845,2485.0
2024-05-17 10:15:00,468.85,468.93,468.43,468.52,1000.0,458.79,458.8683,458.379,458.4671,1000.0
2024-05-17 10:20:00,468.7,468.76,468.55,468.55,656.0,458.6432,458.702,458.4965,458.4965,656.0
2024-05-17 10:25:00,468.86,469.66,468.78,469.66,75300.0,458.7998,459.5826,458.7215,459.5826,75300.0
2024-05-17 10:30:00,470.38,470.38,469.46,469.46,4130.0,460.2872,460.2872,459.3869,459.3869,4130.0
2024-05-17 10:35:00,469.78,469.79,468.92,468.92,660.0,459.7001,459.7099,458.8585,458.8585,660.0
2024-05-17 10:40:00,469.27,469.29,469.12,469.12,500.0,459.201,459.2206,459.0542,459.0542,500.0
2024-05-17 10:45:00,469.15,469.28,469.14,469.28,1384.0,459.0836,459.2108,459.0738,459.2108,1384.0
2024-05-17 10:50:00,469.31,470.03,469.21,469.8,2016.0,459.2402,459.9447,459.1423,459.7196,2016.0
2024-05-17 10:55:00,469.8,470.24,469.77,470.14,4561.0,459.7196,460.1502,459.6903,460.0523,4561.0
2024-05-17 11:00:00,470.14,470.37,469.78,470.02,5032.0,460.0523,460.2774,459.7001,459.9349,5032.0
2024-05-17 11:05:00,470.02,470.18,469.89,469.92,2834.0,459.9349,460.0915,459.8077,459.8371,2834.0
2024-05-17 11:10:00,469.9,469.99,469.86,469.95,1209.0,459.8175,459.9056,459.7784,459.8664,1209.0
2024-05-17 11:15:00,470.1,470.1,469.94,470.04,1152.0,460.0132,460.0132,459.8566,459.9545,1152.0
2024-05-17 11:20:00,469.78,469.86,469.4,469.5,2535.0,459.7001,459.7784,459.3282,459.4261,2535.0
2024-05-17 11:25:00,469.5,469.77,468.92,469.24,8341.0,459.4261,459.6903,458.8585,459.1717,8341.0
2024-05-17 11:30:00,469.24,469.29,468.66,468.99,1026.0,459.1717,459.2206,458.6041,458.927,1026.0
2024-05-17 11:35:00,468.94,469.11,468.86,468.98,1501.0,458.8781,459.0444,458.7998,458.9172,1501.0
2024-05-17 11:40:00,469.12,469.17,468.7,469.06,8325.0,459.0542,459.1032,458.6432,458.9955,8325.0
2024-05-17 11:45:00,469.14,470.24,468.97,469.68,45545.0,459.0738,460.1502,458.9074,459.6022,45545.0
2024-05-17 11:50:00,469.9,470.42,469.9,470.2,1488.0,459.8175,460.3263,459.8175,460.1111,1488.0
2024-05-17 11:55:00,470.22,470.22,470.03,470.03,922.0,460.1306,460.1306,459.9447,459.9447,922.0
2024-05-17 12:00:00,470.35,470.44,470.16,470.44,1274.0,460.2578,460.3459,460.0719,460.3459,1274.0
2024-05-17 12:05:00,470.6,470.88,470.59,470.88,727.0,460.5025,460.7765,460.4927,460.7765,727.0
2024-05-17 12:10:00,470.84,471.01,470.83,471.01,307.0,460.7373,460.9037,460.7275,460.9037,307.0
2024-05-17 12:15:00,471.21,471.21,470.85,471.0,2951.0,461.0994,461.0994,460.7471,460.8939,2951.0
2024-05-17 12:20:00,470.78,470.85,470.39,470.44,2183.0,460.6786,460.7471,460.297,460.3459,2183.0
2024-05-17 12:25:00,470.44,470.44,470.43,470.44,200.0,460.3459,460.3459,460.3361,460.3459,200.0
2024-05-17 12:30:00,470.28,470.28,469.85,470.16,912.0,460.1893,460.1893,459.7686,460.0719,912.0
2024-05-17 12:35:00,469.82,470.11,469.82,470.06,545.0,459.7392,460.023,459.7392,459.9741,545.0
2024-05-17 12:40:00,470.0,470.15,469.62,469.73,2457.0,459.9153,460.0621,459.5435,459.6511,2457.0
2024-05-17 12:45:00,469.49,470.0,469.48,469.83,4081.0,459.4163,459.9153,459.4065,459.749,4081.0
2024-05-17 12:50:00,469.71,470.05,469.71,469.88,2648.0,459.6316,459.9643,459.6316,459.7979,2648.0
2024-05-17 12:55:00,469.89,470.09,469.73,469.94,2453.0,459.8077,460.0034,459.6511,459.8566,2453.0
2024-05-17 13:00:00,469.9,470.04,469.9,470.04,2134.0,459.8175,459.9545,459.8175,459.9545,2134.0
2024-05-17 13:05:00,470.04,470.04,469.84,469.91,4170.0,459.9545,459.9545,459.7588,459.8273,4170.0
2024-05-17 13:10:00,469.81,469.85,469.6,469.6,4379.0,459.7294,459.7686,459.5239,459.5239,4379.0
2024-05-17 13:15:00,469.62,469.83,469.61,469.81,2989.0,459.5435,459.749,459.5337,459.7294,2989.0
2024-05-17 13:20:00,469.81,469.81,469.44,469.44,2403.0,459.7294,459.7294,459.3674,459.3674,2403.0
2024-05-17 13:25:00,469.38,469.44,469.05,469.31,2601.0,459.3087,459.3674,458.9857,459.2402,2601.0
2024-05-17 13:30:00,469.4,469.82,469.3,469.77,29083.0,459.3282,459.7392,459.2304,459.6903,29083.0
2024-05-17 13:35:00,469.81,469.84,469.59,469.6,3292.0,459.7294,459.7588,459.5141,459.5239,3292.0
2024-05-17 13:40:00,469.71,470.32,469.68,470.17,1805.0,459.6316,460.2285,459.6022,460.0817,1805.0
2024-05-17 13:45:00,470.36,470.5,470.11,470.4,3884.0,460.2676,460.4046,460.023,460.3068,3884.0
2024-05-17 13:50:00,470.28,470.4,470.27,470.39,2039.0,460.1893,460.3068,460.1796,460.297,2039.0
2024-05-17 13:55:00,470.29,470.3,470.1,470.1,3672.0,460.1991,460.2089,460.0132,460.0132,3672.0
2024-05-17 14:00:00,470.15,470.3,470.15,470.23,8287.0,460.0621,460.2089,460.0621,460.1404,8287.0
2024-05-17 14:05:00,470.14,470.71,470.14,470.54,5838.0,460.0523,460.6101,460.0523,460.4438,5838.0
2024-05-17 14:10:00,470.59,470.6,470.32,470.33,4288.0,460.4927,460.5025,460.2285,460.2383,4288.0
2024-05-17 14:15:00,470.25,470.38,470.11,470.38,2002.0,460.16,460.2872,460.023,460.2872,2002.0
2024-05-17 14:20:00,470.36,470.36,470.06,470.25,4100.0,460.2676,460.2676,459.9741,460.16,4100.0
2024-05-17 14:25:00,470.3,470.58,470.3,470.36,2290.0,460.2089,460.4829,460.2089,460.2676,2290.0
2024-05-17 14:30:00,470.47,470.59,470.36,470.53,3095.0,460.3753,460.4927,460.2676,460.434,3095.0
2024-05-17 14:35:00,470.46,470.48,470.28,470.4,2600.0,460.3655,460.385,460.1893,460.3068,2600.0
2024-05-17 14:40:00,470.41,470.59,470.21,470.55,3612.0,460.3166,460.4927,460.1208,460.4535,3612.0
2024-05-17 14:45:00,470.74,470.74,470.43,470.44,4678.0,460.6395,460.6395,460.3361,460.3459,4678.0
2024-05-17 14:50:00,470.4,470.46,470.39,470.4,933.0,460.3068,460.3655,460.297,460.3068,933.0
2024-05-17 14:55:00,470.43,470.63,470.43,470.54,2500.0,460.3361,460.5318,460.3361,460.4438,2500.0
2024-05-17 15:00:00,470.55,470.99,470.39,470.69,9344.0,460.4535,460.8841,460.297,460.5905,9344.0
2024-05-17 15:05:00,470.75,471.61,470.5,471.61,76353.0,460.6493,461.4908,460.4046,461.4908,76353.0
2024-05-17 15:10:00,471.63,471.63,470.69,470.9,4937.0,461.5104,461.5104,460.5905,460.796,4937.0
2024-05-17 15:15:00,470.91,471.23,470.78,470.91,1868.0,460.8058,461.119,460.6786,460.8058,1868.0
2024-05-17 15:20:00,470.88,470.89,470.71,470.84,1842.0,460.7765,460.7863,460.6101,460.7373,1842.0
2024-05-17 15:25:00,470.84,471.08,470.53,470.67,5552.0,460.7373,460.9722,460.434,460.571,5552.0
2024-05-17 15:30:00,470.73,470.75,470.24,470.38,1211.0,460.6297,460.6493,460.1502,460.2872,1211.0
2024-05-17 15:35:00,470.47,471.07,470.47,471.02,5287.0,460.3753,460.9624,460.3753,460.9135,5287.0
2024-05-17 15:40:00,470.81,470.87,470.56,470.56,3769.0,460.708,460.7667,460.4633,460.4633,3769.0
2024-05-17 15:45:00,470.58,470.91,470.44,470.91,4244.0,460.4829,460.8058,460.3459,460.8058,4244.0
2024-05-17 15:50:00,470.85,471.02,470.31,470.31,8135.0,460.7471,460.9135,460.2187,460.2187,8135.0
2024-05-17 15:55:00,470.41,470.84,469.7,470.26,41206.0,460.3166,460.7373,459.6218,460.1698,41206.0
2024-05-20 09:30:00,471.9,472.09,471.29,471.29,6966.0,461.7746,461.9605,461.1777,461.1777,6966.0
2024-05-20 09:35:00,471.26,471.81,470.98,470.99,2100.0,461.1483,461.6865,460.8743,460.8841,2100.0
2024-05-20 09:40:00,470.65,471.54,470.59,470.62,2306.0,460.5514,461.4223,460.4927,460.522,2306.0
2024-05-20 09:45:00,470.35,470.94,470.3,470.58,1369.0,460.2578,460.8352,460.2089,460.4829,1369.0
2024-05-20 09:50:00,470.58,470.59,468.25,468.26,4413.0,460.4829,460.4927,458.2029,458.2127,4413.0
2024-05-20 09:55:00,468.21,468.5,468.11,468.5,3399.0,458.1638,458.4475,458.0659,458.4475,3399.0
2024-05-20 10:00:00,468.5,468.9,468.5,468.88,1053.0,458.4475,458.8389,458.4475,458.8194,1053.0
2024-05-20 10:05:00,469.31,469.38,469.14,469.14,2521.0,459.2402,459.3087,459.0738,459.0738,2521.0
2024-05-20 10:10:00,469.33,469.51,468.89,469.15,4037.0,459.2597,459.4359,458.8292,459.0836,4037.0
2024-05-20 10:15:00,469.02,469.19,469.02,469.19,500.0,458.9564,459.1227,458.9564,459.1227,500.0
2024-05-20 10:20:00,469.26,469.26,469.19,469.2,439.0,459.1912,459.1912,459.1227,459.1325,439.0
2024-05-20 10:25:00,469.27,469.69,469.05,469.65,4111.0,459.201,459.612,458.9857,459.5729,4111.0
2024-05-20 10:30:00,469.88,469.88,469.27,469.46,4438.0,459.7979,459.7979,459.201,459.3869,4438.0
2024-05-20 10:35:00,469.23,469.23,469.03,469.06,400.0,459.1619,459.1619,458.9662,458.9955,400.0
2024-05-20 10:40:00,468.84,468.89,468.62,468.89,1171.0,458.7802,458.8292,458.565,458.8292,1171.0
2024-05-20 10:45:00,469.09,469.68,469.04,469.68,2684.0,459.0249,459.6022,458.9759,459.6022,2684.0
2024-05-20 10:50:00,469.61,469.74,469.47,469.73,2122.0,459.5337,459.6609,459.3967,459.6511,2122.0
2024-05-20 10:55:00,470.14,470.14,469.13,469.13,5231.0,460.0523,460.0523,459.064,459.064,5231.0
2024-05-20 11:00:00,469.44,469.44,468.35,469.0,40725.0,459.3674,459.3674,458.3008,458.9368,40725.0
2024-05-20 11:05:00,469.39,470.1,469.39,470.01,630.0,459.3184,460.0132,459.3184,459.9251,630.0
2024-05-20 11:10:00,470.28,470.28,469.73,469.73,3327.0,460.1893,460.1893,459.6511,459.6511,3327.0
2024-05-20 11:15:00,469.81,469.83,469.8,469.83,500.0,459.7294,459.749,459.7196,459.749,500.0
2024-05-20 11:20:00,470.0,470.0,469.31,469.49,5837.0,459.9153,459.9153,459.2402,459.4163,5837.0
2024-05-20 11:25:00,469.5,469.86,469.26,469.86,4130.0,459.4261,459.7784,459.1912,459.7784,4130.0
2024-05-20 11:30:00,470.02,470.23,469.72,469.93,1644.0,459.9349,460.1404,459.6414,459.8468,1644.0
2024-05-20 11:35:00,470.0,470.01,469.54,469.85,2420.0,459.9153,459.9251,459.4652,459.7686,2420.0
2024-05-20 11:40:00,469.66,469.96,469.66,469.95,700.0,459.5826,459.8762,459.5826,459.8664,700.0
2024-05-20 11:45:00,469.95,469.95,469.33,469.54,4248.0,459.8664,459.8664,459.2597,459.4652,4248.0
2024-05-20 11:50:00,469.63,469.7,469.56,469.56,2680.0,459.5533,459.6218,459.4848,459.4848,2680.0
2024-05-20 11:55:00,469.71,470.0,469.61,469.8,4672.0,459.6316,459.9153,459.5337,459.7196,4672.0
2024-05-20 12:00:00,469.6,469.79,469.55,469.56,3707.0,459.5239,459.7099,459.475,459.4848,3707.0
2024-05-20 12:05:00,469.56,469.68,469.0,469.25,13432.0,459.4848,459.6022,458.9368,459.1814,13432.0
2024-05-20 12:10:00,469.08,469.66,469.06,469.45,9349.0,459.0151,459.5826,458.9955,459.3771,9349.0
2024-05-20 12:15:00,469.5,469.58,469.28,469.28,3960.0,459.4261,459.5044,459.2108,459.2108,3960.0
2024-05-20 12:20:00,469.53,469.53,469.3,469.3,741.0,459.4554,459.4554,459.2304,459.2304,741.0
2024-05-20 12:25:00,469.43,469.5,469.43,469.46,695.0,459.3576,459.4261,459.3576,459.3869,695.0
2024-05-20 12:30:00,469.36,469.42,469.2,469.2,2504.0,459.2891,459.3478,459.1325,459.1325,2504.0
2024-05-20 12:35:00,469.24,469.24,468.82,468.82,1001.0,459.1717,459.1717,458.7607,458.7607,1001.0
2024-05-20 12:40:00,468.88,469.07,468.8,468.94,38558.0,458.8194,459.0053,458.7411,458.8781,38558.0
2024-05-20 12:45:00,468.94,469.0,468.78,468.78,5560.0,458.8781,458.9368,458.7215,458.7215,5560.0
2024-05-20 12:50:00,468.94,470.03,468.82,470.03,42006.0,458.8781,459.9447,458.7607,459.9447,42006.0
2024-05-20 12:55:00,470.01,470.01,469.41,469.54,3061.0,459.9251,459.9251,459.338,459.4652,3061.0
2024-05-20 13:00:00,469.38,469.49,469.31,469.43,2041.0,459.3087,459.4163,459.2402,459.3576,2041.0
2024-05-20 13:05:00,469.57,469.92,469.23,469.92,3204.0,459.4946,459.8371,459.1619,459.8371,3204.0
2024-05-20 13:10:00,469.5,469.66,469.44,469.44,7041.0,459.4261,459.5826,459.3674,459.3674,7041.0
2024-05-20 13:15:00,469.55,469.58,469.31,469.39,4081.0,459.475,459.5044,459.2402,459.3184,4081.0
2024-05-20 13:20:00,469.45,469.62,469.38,469.62,726.0,459.3771,459.5435,459.3087,459.5435,726.0
2024-05-20 13:25:00,469.79,469.79,469.44,469.5,865.0,459.7099,459.7099,459.3674,459.4261,865.0
2024-05-20 13:30:00,469.42,469.42,469.27,469.27,1000.0,459.3478,459.3478,459.201,459.201,1000.0
2024-05-20 13:35:00,469.19,469.5,469.19,469.5,200.0,459.1227,459.4261,459.1227,459.4261,200.0
2024-05-20 13:40:00,469.5,469.5,469.38,469.38,886.0,459.4261,459.4261,459.3087,459.3087,886.0
2024-05-20 13:45:00,469.38,469.62,469.36,469.43,2012.0,459.3087,459.5435,459.2891,459.3576,2012.0
2024-05-20 13:50:00,469.43,469.43,469.34,469.34,416.0,459.3576,459.3576,459.2695,459.2695,416.0
2024-05-20 13:55:00,469.37,469.46,469.31,469.33,1753.0,459.2989,459.3869,459.2402,459.2597,1753.0
2024-05-20 14:00:00,469.38,469.52,469.25,469.25,4028.0,459.3087,459.4456,459.1814,459.1814,4028.0
2024-05-20 14:05:00,469.28,469.28,468.76,468.76,1418.0,459.2108,459.2108,458.702,458.702,1418.0
2024-05-20 14:10:00,468.8,468.8,468.55,468.68,1421.0,458.7411,458.7411,458.4965,458.6237,1421.0
2024-05-20 14:15:00,468.88,468.89,468.68,468.7,1709.0,458.8194,458.8292,458.6237,458.6432,1709.0
2024-05-20 14:20:00,468.78,468.95,468.78,468.84,1014.0,458.7215,458.8879,458.7215,458.7802,1014.0
2024-05-20 14:25:00,468.85,468.85,468.64,468.73,2306.0,458.79,458.79,458.5845,458.6726,2306.0
2024-05-20 14:30:00,468.84,468.84,468.84,468.84,317.0,458.7802,458.7802,458.7802,458.7802,317.0
2024-05-20 14:35:00,468.93,469.13,468.86,469.06,2509.0,458.8683,459.064,458.7998,458.9955,2509.0
2024-05-20 14:40:00,469.02,469.04,468.91,469.01,1324.0,458.9564,458.9759,458.8487,458.9466,1324.0
2024-05-20 14:45:00,468.94,469.01,468.84,469.0,1652.0,458.8781,458.9466,458.7802,458.9368,1652.0
2024-05-20 14:50:00,468.86,468.86,468.73,468.78,1636.0,458.7998,458.7998,458.6726,458.7215,1636.0
2024-05-20 14:55:00,468.92,468.96,468.79,468.82,27800.0,458.8585,458.8977,458.7313,458.7607,27800.0
2024-05-20 15:00:00,468.72,468.96,468.58,468.58,4160.0,458.6628,458.8977,458.5258,458.5258,4160.0
2024-05-20 15:05:00,468.61,468.79,468.5,468.65,5113.0,458.5552,458.7313,458.4475,458.5943,5113.0
2024-05-20 15:10:00,468.66,468.66,468.26,468.27,2163.0,458.6041,458.6041,458.2127,458.2225,2163.0
2024-05-20 15:15:00,468.3,468.75,468.09,468.75,14973.0,458.2518,458.6922,458.0463,458.6922,14973.0
2024-05-20 15:20:00,468.22,468.76,468.22,468.76,2016.0,458.1735,458.702,458.1735,458.702,2016.0
2024-05-20 15:25:00,468.73,469.07,468.62,468.67,2480.0,458.6726,459.0053,458.565,458.6139,2480.0
2024-05-20 15:30:00,468.63,468.63,468.63,468.63,100.0,458.5747,458.5747,458.5747,458.5747,100.0
2024-05-20 15:35:00,468.59,468.59,468.34,468.43,3605.0,458.5356,458.5356,458.291,458.379,3605.0
2024-05-20 15:40:00,468.4,468.53,468.29,468.31,2688.0,458.3497,458.4769,458.242,458.2616,2688.0
2024-05-20 15:45:00,468.4,468.83,468.4,468.76,6671.0,458.3497,458.7705,458.3497,458.702,6671.0
2024-05-20 15:50:00,468.73,469.22,468.49,469.22,4603.0,458.6726,459.1521,458.4377,459.1521,4603.0
2024-05-20 15:55:00,469.21,469.64,468.88,468.94,24337.0,459.1423,459.5631,458.8194,458.8781,24337.0
2024-05-21 09:30:00,470.72,471.38,468.57,469.81,11745.0,460.6199,461.2657,458.516,459.7294,11745.0
2024-05-21 09:35:00,469.89,470.19,469.68,469.68,1300.0,459.8077,460.1013,459.6022,459.6022,1300.0
2024-05-21 09:40:00,470.02,470.75,469.7,469.92,3076.0,459.9349,460.6493,459.6218,459.8371,3076.0
2024-05-21 09:45:00,469.95,471.01,469.95,470.45,2775.0,459.8664,460.9037,459.8664,460.3557,2775.0
2024-05-21 09:50:00,470.85,470.85,470.21,470.47,2362.0,460.7471,460.7471,460.1208,460.3753,2362.0
2024-05-21 09:55:00,470.37,470.39,469.42,469.89,3975.0,460.2774,460.297,459.3478,459.8077,3975.0
2024-05-21 10:00:00,469.45,469.94,469.45,469.94,1653.0,459.3771,459.8566,459.3771,459.8566,1653.0
2024-05-21 10:05:00,469.67,470.34,469.67,470.09,4559.0,459.5924,460.2481,459.5924,460.0034,4559.0
2024-05-21 10:10:00,470.09,470.5,469.61,469.61,2902.0,460.0034,460.4046,459.5337,459.5337,2902.0
2024-05-21 10:15:00,470.23,470.23,469.36,469.58,1831.0,460.1404,460.1404,459.2891,459.5044,1831.0
2024-05-21 10:20:00,469.58,469.79,469.24,469.24,2509.0,459.5044,459.7099,459.1717,459.1717,2509.0
2024-05-21 10:25:00,469.05,469.41,468.91,469.11,2025.0,458.9857,459.338,458.8487,459.0444,2025.0
2024-05-21 10:30:00,469.42,470.48,469.42,470.25,2949.0,459.3478,460.385,459.3478,460.16,2949.0
2024-05-21 10:35:00,470.37,470.74,470.26,470.41,18668.0,460.2774,460.6395,460.1698,460.3166,18668.0
2024-05-21 10:40:00,470.39,470.8,470.39,470.71,24244.0,460.297,460.6982,460.297,460.6101,24244.0
2024-05-21 10:45:00,471.03,471.41,470.93,471.15,7135.0,460.9232,461.2951,460.8254,461.0407,7135.0
2024-05-21 10:50:00,471.15,471.18,470.79,470.79,1538.0,461.0407,461.07,460.6884,460.6884,1538.0
2024-05-21 10:55:00,470.94,471.09,470.68,470.87,1940.0,460.8352,460.982,460.5808,460.7667,1940.0
2024-05-21 11:00:00,470.75,470.75,470.21,470.21,2365.0,460.6493,460.6493,460.1208,460.1208,2365.0
2024-05-21 11:05:00,470.33,471.12,470.22,471.12,1290.0,460.2383,461.0113,460.1306,461.0113,1290.0
2024-05-21 11:10:00,471.29,471.5,471.28,471.48,995.0,461.1777,461.3832,461.1679,461.3636,995.0
2024-05-21 11:15:00,471.74,472.5,471.73,472.35,1454.0,461.618,462.3617,461.6082,462.2149,1454.0
2024-05-21 11:20:00,472.57,472.59,471.84,471.84,4401.0,462.4302,462.4498,461.7159,461.7159,4401.0
2024-05-21 11:25:00,471.81,471.99,471.81,471.98,1001.0,461.6865,461.8626,461.6865,461.8529,1001.0
2024-05-21 11:30:00,471.83,471.83,471.24,471.27,1564.0,461.7061,461.7061,461.1287,461.1581,1564.0
2024-05-21 11:35:00,471.14,471.14,471.14,471.14,100.0,461.0309,461.0309,461.0309,461.0309,100.0
2024-05-21 11:40:00,470.89,470.89,470.71,470.71,305.0,460.7863,460.7863,460.6101,460.6101,305.0
2024-05-21 11:45:00,470.71,470.71,470.46,470.46,659.0,460.6101,460.6101,460.3655,460.3655,659.0
2024-05-21 11:50:00,470.63,470.9,470.42,470.78,2326.0,460.5318,460.796,460.3263,460.6786,2326.0
2024-05-21 11:55:00,470.89,471.0,470.41,470.92,4023.0,460.7863,460.8939,460.3166,460.8156,4023.0
2024-05-21 12:00:00,470.92,470.92,470.87,470.87,617.0,460.8156,460.8156,460.7667,460.7667,617.0
2024-05-21 12:05:00,470.84,470.84,470.81,470.81,400.0,460.7373,460.7373,460.708,460.708,400.0
2024-05-21 12:10:00,470.9,470.92,470.9,470.92,300.0,460.796,460.8156,460.796,460.8156,300.0
2024-05-21 12:15:00,470.75,470.94,470.75,470.94,300.0,460.6493,460.8352,460.6493,460.8352,300.0
2024-05-21 12:20:00,470.93,471.14,470.92,471.14,1000.0,460.8254,461.0309,460.8156,461.0309,1000.0
2024-05-21 12:25:00,471.14,471.76,471.0,471.52,11290.0,461.0309,461.6376,460.8939,461.4027,11290.0
2024-05-21 12:30:00,471.51,472.07,471.51,472.07,2761.0,461.3929,461.9409,461.3929,461.9409,2761.0
2024-05-21 12:35:00,472.25,472.49,472.24,472.49,1300.0,462.1171,462.3519,462.1073,462.3519,1300.0
2024-05-21 12:40:00,472.38,472.42,471.97,472.05,1602.0,462.2443,462.2834,461.8431,461.9214,1602.0
2024-05-21 12:45:00,472.17,472.4,472.17,472.4,300.0,462.0388,462.2639,462.0388,462.2639,300.0
2024-05-21 12:50:00,472.22,472.22,472.07,472.14,300.0,462.0877,462.0877,461.9409,462.0094,300.0
2024-05-21 12:55:00,472.13,472.21,472.12,472.21,800.0,461.9996,462.0779,461.9899,462.0779,800.0
2024-05-21 13:00:00,472.38,472.38,472.14,472.28,601.0,462.2443,462.2443,462.0094,462.1464,601.0
2024-05-21 13:05:00,472.18,472.3,472.18,472.3,400.0,462.0486,462.166,462.0486,462.166,400.0
2024-05-21 13:10:00,472.31,472.31,471.98,472.02,1982.0,462.1758,462.1758,461.8529,461.892,1982.0
2024-05-21 13:15:00,472.17,472.3,472.17,472.3,300.0,462.0388,462.166,462.0388,462.166,300.0
2024-05-21 13:20:00,472.33,472.5,472.32,472.37,508.0,462.1954,462.3617,462.1856,462.2345,508.0
2024-05-21 13:25:00,472.5,472.53,472.32,472.32,712.0,462.3617,462.3911,462.1856,462.1856,712.0
2024-05-21 13:30:00,472.58,472.78,472.57,472.61,808.0,462.44,462.6357,462.4302,462.4693,808.0
2024-05-21 13:35:00,472.61,473.06,472.6,473.06,1532.0,462.4693,462.9097,462.4596,462.9097,1532.0
2024-05-21 13:40:00,473.16,473.26,473.12,473.25,800.0,463.0075,463.1054,462.9684,463.0956,800.0
2024-05-21 13:45:00,473.48,473.5,473.21,473.45,750.0,463.3207,463.3402,463.0565,463.2913,750.0
2024-05-21 13:50:00,473.31,473.96,473.3,473.71,2057.0,463.1543,463.7904,463.1445,463.5457,2057.0
2024-05-21 13:55:00,473.71,473.89,473.52,473.75,2002.0,463.5457,463.7219,463.3598,463.5849,2002.0
2024-05-21 14:00:00,473.65,473.74,473.0,473.0,2228.0,463.487,463.5751,462.851,462.851,2228.0
2024-05-21 14:05:00,473.0,473.37,472.99,473.17,2100.0,462.851,463.213,462.8412,463.0173,2100.0
2024-05-21 14:10:00,473.05,473.17,472.58,472.7,3919.0,462.8999,463.0173,462.44,462.5574,3919.0
2024-05-21 14:15:00,472.7,472.84,472.63,472.82,1100.0,462.5574,462.6944,462.4889,462.6748,1100.0
2024-05-21 14:20:00,472.92,472.94,472.77,472.87,1500.0,462.7727,462.7923,462.6259,462.7238,1500.0
2024-05-21 14:25:00,473.1,473.1,472.87,472.99,809.0,462.9488,462.9488,462.7238,462.8412,809.0
2024-05-21 14:30:00,472.88,473.06,472.76,472.81,1951.0,462.7336,462.9097,462.6161,462.6651,1951.0
2024-05-21 14:35:00,472.7,472.96,472.38,472.49,2196.0,462.5574,462.8118,462.2443,462.3519,2196.0
2024-05-21 14:40:00,472.34,472.34,472.1,472.11,1285.0,462.2051,462.2051,461.9703,461.9801,1285.0
2024-05-21 14:45:00,472.4,472.63,472.34,472.48,1500.0,462.2639,462.4889,462.2051,462.3421,1500.0
2024-05-21 14:50:00,472.45,472.63,472.45,472.63,971.0,462.3128,462.4889,462.3128,462.4889,971.0
2024-05-21 14:55:00,472.59,472.7,472.4,472.54,1534.0,462.4498,462.5574,462.2639,462.4008,1534.0
2024-05-21 15:00:00,472.38,472.49,472.34,472.45,1127.0,462.2443,462.3519,462.2051,462.3128,1127.0
2024-05-21 15:05:00,472.54,472.74,472.41,472.46,4028.0,462.4008,462.5966,462.2736,462.3226,4028.0
2024-05-21 15:10:00,472.59,472.9,472.43,472.62,2581.0,462.4498,462.7531,462.2932,462.4791,2581.0
2024-05-21 15:15:00,472.84,472.84,472.67,472.78,622.0,462.6944,462.6944,462.5281,462.6357,622.0
2024-05-21 15:20:00,472.83,472.92,472.28,472.39,3681.0,462.6846,462.7727,462.1464,462.2541,3681.0
2024-05-21 15:25:00,472.31,472.38,472.09,472.09,1108.0,462.1758,462.2443,461.9605,461.9605,1108.0
2024-05-21 15:30:00,472.23,472.41,472.22,472.41,500.0,462.0975,462.2736,462.0877,462.2736,500.0
2024-05-21 15:35:00,472.64,472.86,472.6,472.64,3357.0,462.4987,462.714,462.4596,462.4987,3357.0
2024-05-21 15:40:00,472.72,473.01,472.69,472.79,3174.0,462.577,462.8608,462.5476,462.6455,3174.0
2024-05-21 15:45:00,472.76,472.76,472.29,472.44,4635.0,462.6161,462.6161,462.1562,462.303,4635.0
2024-05-21 15:50:00,472.44,472.62,472.16,472.48,6479.0,462.303,462.4791,462.029,462.3421,6479.0
2024-05-21 15:55:00,472.43,472.64,471.86,471.9,27569.0,462.2932,462.4987,461.7354,461.7746,27569.0
2024-05-22 09:30:00,470.97,471.25,470.35,471.08,6521.0,460.8645,461.1385,460.2578,460.9722,6521.0
2024-05-22 09:35:00,471.77,472.66,471.6,472.36,2706.0,461.6474,462.5183,461.481,462.2247,2706.0
2024-05-22 09:40:00,472.37,472.73,471.76,471.85,3870.0,462.2345,462.5868,461.6376,461.7257,3870.0
2024-05-22 09:45:00,472.15,473.55,472.15,473.36,2200.0,462.0192,463.3892,462.0192,463.2033,2200.0
2024-05-22 09:50:00,473.31,474.73,473.27,474.67,3488.0,463.1543,464.5439,463.1152,464.4851,3488.0
2024-05-22 09:55:00,474.97,475.34,474.63,474.63,5250.0,464.7787,465.1408,464.446,464.446,5250.0
2024-05-22 10:00:00,475.0,475.08,474.66,475.08,1409.0,464.8081,464.8863,464.4754,464.8863,1409.0
2024-05-22 10:05:00,474.92,475.08,473.34,473.34,5143.0,464.7298,464.8863,463.1837,463.1837,5143.0
2024-05-22 10:10:00,473.29,473.45,472.71,472.88,3738.0,463.1348,463.2913,462.5672,462.7336,3738.0
2024-05-22 10:15:00,472.79,472.88,472.52,472.62,2680.0,462.6455,462.7336,462.3813,462.4791,2680.0
2024-05-22 10:20:00,472.82,473.11,472.28,472.36,2308.0,462.6748,462.9586,462.1464,462.2247,2308.0
2024-05-22 10:25:00,472.12,472.12,471.85,471.85,967.0,461.9899,461.9899,461.7257,461.7257,967.0
2024-05-22 10:30:00,471.84,472.43,471.66,472.43,2421.0,461.7159,462.2932,461.5397,462.2932,2421.0
2024-05-22 10:35:00,472.14,472.29,471.64,471.64,2556.0,462.0094,462.1562,461.5202,461.5202,2556.0
2024-05-22 10:40:00,471.74,471.74,471.59,471.59,483.0,461.618,461.618,461.4712,461.4712,483.0
2024-05-22 10:45:00,471.69,471.85,471.68,471.69,815.0,461.5691,461.7257,461.5593,461.5691,815.0
2024-05-22 10:50:00,471.57,471.57,471.24,471.37,2050.0,461.4517,461.4517,461.1287,461.256,2050.0
2024-05-22 10:55:00,471.39,471.53,470.86,471.29,3626.0,461.2755,461.4125,460.7569,461.1777,3626.0
2024-05-22 11:00:00,471.59,471.6,471.2,471.35,2580.0,461.4712,461.481,461.0896,461.2364,2580.0
2024-05-22 11:05:00,471.24,471.31,470.74,470.74,2100.0,461.1287,461.1972,460.6395,460.6395,2100.0
2024-05-22 11:10:00,470.45,471.17,470.45,470.99,2871.0,460.3557,461.0602,460.3557,460.8841,2871.0
2024-05-22 11:15:00,471.01,471.74,470.78,471.73,5241.0,460.9037,461.618,460.6786,461.6082,5241.0
2024-05-22 11:20:00,471.53,471.7,471.37,471.58,1512.0,461.4125,461.5789,461.256,461.4614,1512.0
2024-05-22 11:25:00,471.72,472.01,471.7,471.7,1716.0,461.5984,461.8822,461.5789,461.5789,1716.0
2024-05-22 11:30:00,471.72,472.15,471.72,472.15,800.0,461.5984,462.0192,461.5984,462.0192,800.0
2024-05-22 11:35:00,471.75,472.01,471.75,471.87,680.0,461.6278,461.8822,461.6278,461.7452,680.0
2024-05-22 11:40:00,472.14,472.14,471.82,472.02,1469.0,462.0094,462.0094,461.6963,461.892,1469.0
2024-05-22 11:45:00,472.17,472.4,472.17,472.2,300.0,462.0388,462.2639,462.0388,462.0681,300.0
2024-05-22 11:50:00,472.12,472.3,472.07,472.3,1814.0,461.9899,462.166,461.9409,462.166,1814.0
2024-05-22 11:55:00,472.3,472.4,472.12,472.21,2575.0,462.166,462.2639,461.9899,462.0779,2575.0
2024-05-22 12:00:00,472.21,472.21,472.21,472.21,0.0,462.0779,462.0779,462.0779,462.0779,0.0
2024-05-22 12:05:00,472.13,472.13,471.5,471.5,2297.0,461.9996,461.9996,461.3832,461.3832,2297.0
2024-05-22 12:10:00,471.5,471.78,471.5,471.78,654.0,461.3832,461.6572,461.3832,461.6572,654.0
2024-05-22 12:15:00,471.73,472.62,471.71,472.37,6253.0,461.6082,462.4791,461.5887,462.2345,6253.0
2024-05-22 12:20:00,472.55,473.26,472.33,473.26,1936.0,462.4106,463.1054,462.1954,463.1054,1936.0
2024-05-22 12:25:00,473.52,473.56,473.15,473.33,600.0,463.3598,463.399,462.9978,463.1739,600.0
2024-05-22 12:30:00,473.33,473.84,473.33,473.84,1376.0,463.1739,463.673,463.1739,463.673,1376.0
2024-05-22 12:35:00,474.01,474.25,473.86,474.24,2721.0,463.8393,464.0742,463.6925,464.0644,2721.0
2024-05-22 12:40:00,474.52,474.54,474.33,474.33,500.0,464.3384,464.3579,464.1524,464.1524,500.0
2024-05-22 12:45:00,474.49,474.51,473.94,474.03,5970.0,464.309,464.3286,463.7708,463.8589,5970.0
2024-05-22 12:50:00,473.93,474.14,473.91,474.14,2648.0,463.761,463.9665,463.7415,463.9665,2648.0
2024-05-22 12:55:00,474.14,474.2,473.93,474.03,1096.0,463.9665,464.0252,463.761,463.8589,1096.0
2024-05-22 13:00:00,474.03,474.04,473.58,473.58,800.0,463.8589,463.8687,463.4185,463.4185,800.0
2024-05-22 13:05:00,473.67,473.67,473.66,473.67,268.0,463.5066,463.5066,463.4968,463.5066,268.0
2024-05-22 13:10:00,473.47,473.64,472.97,473.03,3137.0,463.3109,463.4772,462.8216,462.8803,3137.0
2024-05-22 13:15:00,472.99,473.13,472.94,473.13,797.0,462.8412,462.9782,462.7923,462.9782,797.0
2024-05-22 13:20:00,472.97,472.97,472.82,472.9,1480.0,462.8216,462.8216,462.6748,462.7531,1480.0
2024-05-22 13:25:00,472.64,472.64,472.4,472.57,1374.0,462.4987,462.4987,462.2639,462.4302,1374.0
2024-05-22 13:30:00,472.64,472.7,472.46,472.7,808.0,462.4987,462.5574,462.3226,462.5574,808.0
2024-05-22 13:35:00,472.56,472.6,472.44,472.57,1613.0,462.4204,462.4596,462.303,462.4302,1613.0
2024-05-22 13:40:00,472.58,472.82,472.58,472.67,970.0,462.44,462.6748,462.44,462.5281,970.0
2024-05-22 13:45:00,472.71,472.85,472.7,472.74,400.0,462.5672,462.7042,462.5574,462.5966,400.0
2024-05-22 13:50:00,472.65,472.86,472.6,472.74,2601.0,462.5085,462.714,462.4596,462.5966,2601.0
2024-05-22 13:55:00,472.76,472.8,472.57,472.58,2446.0,462.6161,462.6553,462.4302,462.44,2446.0
2024-05-22 14:00:00,472.51,472.51,472.16,472.16,2023.0,462.3715,462.3715,462.029,462.029,2023.0
2024-05-22 14:05:00,472.41,472.42,472.32,472.41,975.0,462.2736,462.2834,462.1856,462.2736,975.0
2024-05-22 14:10:00,472.41,472.65,472.31,472.6,2286.0,462.2736,462.5085,462.1758,462.4596,2286.0
2024-05-22 14:15:00,472.61,472.7,472.46,472.56,1463.0,462.4693,462.5574,462.3226,462.4204,1463.0
2024-05-22 14:20:00,472.56,472.57,472.19,472.19,1900.0,462.4204,462.4302,462.0584,462.0584,1900.0
2024-05-22 14:25:00,472.29,472.38,471.95,472.06,2369.0,462.1562,462.2443,461.8235,461.9311,2369.0
2024-05-22 14:30:00,471.77,471.99,471.77,471.86,1925.0,461.6474,461.8626,461.6474,461.7354,1925.0
2024-05-22 14:35:00,471.76,471.77,471.46,471.47,2901.0,461.6376,461.6474,461.344,461.3538,2901.0
2024-05-22 14:40:00,471.56,471.57,471.41,471.57,1172.0,461.4419,461.4517,461.2951,461.4517,1172.0
2024-05-22 14:45:00,471.48,471.48,471.28,471.31,1683.0,461.3636,461.3636,461.1679,461.1972,1683.0
2024-05-22 14:50:00,471.48,471.5,471.33,471.5,500.0,461.3636,461.3832,461.2168,461.3832,500.0
2024-05-22 14:55:00,471.61,472.13,471.6,471.96,2100.0,461.4908,461.9996,461.481,461.8333,2100.0
2024-05-22 15:00:00,472.16,472.78,472.16,472.74,2001.0,462.029,462.6357,462.029,462.5966,2001.0
2024-05-22 15:05:00,472.91,472.99,472.73,472.76,3848.0,462.7629,462.8412,462.5868,462.6161,3848.0
2024-05-22 15:10:00,472.84,472.92,472.72,472.85,2390.0,462.6944,462.7727,462.577,462.7042,2390.0
2024-05-22 15:15:00,472.86,473.73,472.83,473.66,3744.0,462.714,463.5653,462.6846,463.4968,3744.0
2024-05-22 15:20:00,473.77,473.82,473.61,473.67,3050.0,463.6045,463.6534,463.4479,463.5066,3050.0
2024-05-22 15:25:00,473.7,473.73,473.47,473.58,4185.0,463.536,463.5653,463.3109,463.4185,4185.0
2024-05-22 15:30:00,473.64,474.31,473.54,473.97,4557.0,463.4772,464.1329,463.3794,463.8002,4557.0
2024-05-22 15:35:00,474.0,474.26,473.73,473.73,4492.0,463.8295,464.0839,463.5653,463.5653,4492.0
2024-05-22 15:40:00,473.78,473.98,473.78,473.85,4612.0,463.6142,463.8099,463.6142,463.6827,4612.0
2024-05-22 15:45:00,473.89,473.98,473.32,473.93,8408.0,463.7219,463.8099,463.1641,463.761,8408.0
2024-05-22 15:50:00,474.05,474.25,473.55,474.18,16291.0,463.8784,464.0742,463.3892,464.0057,16291.0
2024-05-22 15:55:00,474.36,475.07,474.27,474.89,37051.0,464.1818,464.8766,464.0937,464.7004,37051.0
2024-05-23 09:30:00,472.08,475.05,472.08,474.15,10549.0,461.9507,464.857,461.9507,463.9763,10549.0
2024-05-23 09:35:00,473.99,474.2,473.03,473.99,3779.0,463.8197,464.0252,462.8803,463.8197,3779.0
2024-05-23 09:40:00,474.49,474.49,472.69,472.69,2740.0,464.309,464.309,462.5476,462.5476,2740.0
2024-05-23 09:45:00,472.23,472.85,471.56,472.41,6183.0,462.0975,462.7042,461.4419,462.2736,6183.0
2024-05-23 09:50:00,472.4,472.88,472.39,472.61,2305.0,462.2639,462.7336,462.2541,462.4693,2305.0
2024-05-23 09:55:00,472.52,472.61,472.21,472.35,1908.0,462.3813,462.4693,462.0779,462.2149,1908.0
2024-05-23 10:00:00,472.19,472.42,471.5,471.59,1572.0,462.0584,462.2834,461.3832,461.4712,1572.0
2024-05-23 10:05:00,471.7,471.85,471.37,471.37,2431.0,461.5789,461.7257,461.256,461.256,2431.0
2024-05-23 10:10:00,471.74,472.11,471.74,472.11,1124.0,461.618,461.9801,461.618,461.9801,1124.0
2024-05-23 10:15:00,471.96,472.28,471.96,472.19,571.0,461.8333,462.1464,461.8333,462.0584,571.0
2024-05-23 10:20:00,472.02,472.48,472.01,472.46,943.0,461.892,462.3421,461.8822,462.3226,943.0
2024-05-23 10:25:00,472.63,472.87,472.34,472.34,1220.0,462.4889,462.7238,462.2051,462.2051,1220.0
2024-05-23 10:30:00,472.63,472.63,472.21,472.5,1374.0,462.4889,462.4889,462.0779,462.3617,1374.0
2024-05-23 10:35:00,472.59,472.98,472.53,472.76,1248.0,462.4498,462.8314,462.3911,462.6161,1248.0
2024-05-23 10:40:00,472.72,473.15,472.66,472.81,4350.0,462.577,462.9978,462.5183,462.6651,4350.0
2024-05-23 10:45:00,472.93,473.53,472.85,473.53,766.0,462.7825,463.3696,462.7042,463.3696,766.0
2024-05-23 10:50:00,473.64,473.64,473.06,473.35,2598.0,463.4772,463.4772,462.9097,463.1935,2598.0
2024-05-23 10:55:00,473.27,473.75,473.27,473.75,1166.0,463.1152,463.5849,463.1152,463.5849,1166.0
2024-05-23 11:00:00,473.81,473.93,473.59,473.59,1724.0,463.6436,463.761,463.4283,463.4283,1724.0
2024-05-23 11:05:00,473.54,473.57,473.21,473.35,1100.0,463.3794,463.4087,463.0565,463.1935,1100.0
2024-05-23 11:10:00,473.41,473.49,473.37,473.45,425.0,463.2522,463.3305,463.213,463.2913,425.0
2024-05-23 11:15:00,473.26,473.29,473.0,473.22,2102.0,463.1054,463.1348,462.851,463.0663,2102.0
2024-05-23 11:20:00,473.21,473.47,472.86,472.86,11811.0,463.0565,463.3109,462.714,462.714,11811.0
2024-05-23 11:25:00,472.78,472.9,472.63,472.63,1200.0,462.6357,462.7531,462.4889,462.4889,1200.0
2024-05-23 11:30:00,472.67,472.67,472.33,472.34,900.0,462.5281,462.5281,462.1954,462.2051,900.0
2024-05-23 11:35:00,472.59,472.79,472.59,472.68,1315.0,462.4498,462.6455,462.4498,462.5378,1315.0
2024-05-23 11:40:00,472.6,472.6,471.95,472.13,2052.0,462.4596,462.4596,461.8235,461.9996,2052.0
2024-05-23 11:45:00,472.08,472.2,472.08,472.2,700.0,461.9507,462.0681,461.9507,462.0681,700.0
2024-05-23 11:50:00,472.35,472.35,472.12,472.29,1281.0,462.2149,462.2149,461.9899,462.1562,1281.0
2024-05-23 11:55:00,472.16,472.21,471.83,471.83,1261.0,462.029,462.0779,461.7061,461.7061,1261.0
2024-05-23 12:00:00,472.0,472.01,471.79,471.89,2082.0,461.8724,461.8822,461.6669,461.7648,2082.0
2024-05-23 12:05:00,471.79,471.79,471.68,471.74,602.0,461.6669,461.6669,461.5593,461.618,602.0
2024-05-23 12:10:00,471.63,471.63,471.1,471.1,2714.0,461.5104,461.5104,460.9917,460.9917,2714.0
2024-05-23 12:15:00,471.15,471.32,471.0,471.15,400.0,461.0407,461.207,460.8939,461.0407,400.0
2024-05-23 12:20:00,471.31,471.42,471.13,471.42,766.0,461.1972,461.3049,461.0211,461.3049,766.0
2024-05-23 12:25:00,471.59,471.69,471.31,471.67,1130.0,461.4712,461.5691,461.1972,461.5495,1130.0
2024-05-23 12:30:00,471.8,472.07,471.79,472.04,1299.0,461.6767,461.9409,461.6669,461.9116,1299.0
2024-05-23 12:35:00,472.07,472.11,471.9,472.06,2178.0,461.9409,461.9801,461.7746,461.9311,2178.0
2024-05-23 12:40:00,471.83,471.91,471.83,471.91,624.0,461.7061,461.7844,461.7061,461.7844,624.0
2024-05-23 12:45:00,471.78,471.91,471.74,471.91,700.0,461.6572,461.7844,461.618,461.7844,700.0
2024-05-23 12:50:00,471.8,471.87,471.37,471.37,1223.0,461.6767,461.7452,461.256,461.256,1223.0
2024-05-23 12:55:00,471.51,471.54,471.51,471.54,300.0,461.3929,461.4223,461.3929,461.4223,300.0
2024-05-23 13:00:00,471.54,471.54,471.37,471.37,400.0,461.4223,461.4223,461.256,461.256,400.0
2024-05-23 13:05:00,471.43,471.43,471.12,471.19,809.0,461.3147,461.3147,461.0113,461.0798,809.0
2024-05-23 13:10:00,471.15,471.43,471.15,471.32,860.0,461.0407,461.3147,461.0407,461.207,860.0
2024-05-23 13:15:00,471.32,471.32,470.67,470.73,11484.0,461.207,461.207,460.571,460.6297,11484.0
2024-05-23 13:20:00,470.81,470.81,470.36,470.36,1115.0,460.708,460.708,460.2676,460.2676,1115.0
2024-05-23 13:25:00,470.32,470.55,470.32,470.33,1082.0,460.2285,460.4535,460.2285,460.2383,1082.0
2024-05-23 13:30:00,470.29,470.29,470.1,470.1,300.0,460.1991,460.1991,460.0132,460.0132,300.0
2024-05-23 13:35:00,470.1,470.28,469.98,470.28,2282.0,460.0132,460.1893,459.8958,460.1893,2282.0
2024-05-23 13:40:00,470.3,470.39,470.27,470.39,700.0,460.2089,460.297,460.1796,460.297,700.0
2024-05-23 13:45:00,470.11,470.18,470.1,470.1,400.0,460.023,460.0915,460.0132,460.0132,400.0
2024-05-23 13:50:00,470.36,470.63,470.23,470.23,1400.0,460.2676,460.5318,460.1404,460.1404,1400.0
2024-05-23 13:55:00,470.41,470.48,470.19,470.43,1702.0,460.3166,460.385,460.1013,460.3361,1702.0
2024-05-23 14:00:00,470.37,470.37,469.82,469.82,1987.0,460.2774,460.2774,459.7392,459.7392,1987.0
2024-05-23 14:05:00,469.86,469.95,469.63,469.83,3137.0,459.7784,459.8664,459.5533,459.749,3137.0
2024-05-23 14:10:00,470.07,470.08,469.74,469.81,1315.0,459.9838,459.9936,459.6609,459.7294,1315.0
2024-05-23 14:15:00,470.09,470.09,469.65,469.65,1367.0,460.0034,460.0034,459.5729,459.5729,1367.0
2024-05-23 14:20:00,469.52,469.86,469.52,469.7,1300.0,459.4456,459.7784,459.4456,459.6218,1300.0
2024-05-23 14:25:00,469.7,469.7,469.02,469.14,2525.0,459.6218,459.6218,458.9564,459.0738,2525.0
2024-05-23 14:30:00,469.02,469.02,468.75,468.89,3529.0,458.9564,458.9564,458.6922,458.8292,3529.0
2024-05-23 14:35:00,468.78,469.51,468.77,469.5,4458.0,458.7215,459.4359,458.7117,459.4261,4458.0
2024-05-23 14:40:00,469.52,469.52,469.36,469.37,1625.0,459.4456,459.4456,459.2891,459.2989,1625.0
2024-05-23 14:45:00,469.27,469.27,468.7,468.89,4526.0,459.201,459.201,458.6432,458.8292,4526.0
2024-05-23 14:50:00,468.89,469.17,468.2,468.33,9717.0,458.8292,459.1032,458.154,458.2812,9717.0
2024-05-23 14:55:00,468.18,468.46,468.18,468.42,1481.0,458.1344,458.4084,458.1344,458.3692,1481.0
2024-05-23 15:00:00,468.54,469.16,468.49,469.06,8951.0,458.4867,459.0934,458.4377,458.9955,8951.0
2024-05-23 15:05:00,469.13,469.16,468.37,468.38,4929.0,459.064,459.0934,458.3203,458.3301,4929.0
2024-05-23 15:10:00,468.55,468.75,468.42,468.69,2203.0,458.4965,458.6922,458.3692,458.6335,2203.0
2024-05-23 15:15:00,468.8,469.05,468.73,468.74,2189.0,458.7411,458.9857,458.6726,458.6824,2189.0
2024-05-23 15:20:00,468.64,468.83,468.19,468.43,2766.0,458.5845,458.7705,458.1442,458.379,2766.0
2024-05-23 15:25:00,468.4,468.53,468.32,468.37,2743.0,458.3497,458.4769,458.2714,458.3203,2743.0
2024-05-23 15:30:00,468.44,468.44,467.81,467.81,4492.0,458.3888,458.3888,457.7723,457.7723,4492.0
2024-05-23 15:35:00,467.87,468.41,467.87,468.23,5670.0,457.8311,458.3595,457.8311,458.1833,5670.0
2024-05-23 15:40:00,468.24,468.49,468.0,468.48,4816.0,458.1931,458.4377,457.9583,458.428,4816.0
2024-05-23 15:45:00,468.47,468.47,467.61,467.81,8997.0,458.4182,458.4182,457.5766,457.7723,8997.0
2024-05-23 15:50:00,467.84,467.97,467.6,467.88,10258.0,457.8017,457.9289,457.5668,457.8408,10258.0
2024-05-23 15:55:00,467.86,467.96,466.24,467.41,58965.0,457.8213,457.9191,456.236,457.3809,58965.0
2024-05-24 09:30:00,465.45,466.13,465.02,465.48,5198.0,457.4745,458.1429,457.0519,457.504,5198.0
2024-05-24 09:35:00,465.66,467.52,465.56,467.52,4248.0,457.6809,459.5091,457.5827,459.5091,4248.0
2024-05-24 09:40:00,466.92,466.92,466.4,466.45,1298.0,458.9194,458.9194,458.4083,458.4574,1298.0
2024-05-24 09:45:00,466.41,466.41,466.04,466.11,1649.0,458.4181,458.4181,458.0544,458.1232,1649.0
2024-05-24 09:50:00,465.85,466.43,465.85,466.43,1300.0,457.8677,458.4377,457.8677,458.4377,1300.0
2024-05-24 09:55:00,466.39,466.39,466.0,466.27,1367.0,458.3984,458.3984,458.0151,458.2805,1367.0
2024-05-24 10:00:00,466.09,466.36,465.57,465.58,2685.0,458.1036,458.3689,457.5925,457.6023,2685.0
2024-05-24 10:05:00,465.77,466.17,465.65,465.96,1323.0,457.7891,458.1822,457.6711,457.9758,1323.0
2024-05-24 10:10:00,465.75,465.78,465.54,465.54,2852.0,457.7694,457.7989,457.563,457.563,2852.0
2024-05-24 10:15:00,465.32,465.32,465.0,465.02,1622.0,457.3468,457.3468,457.0323,457.0519,1622.0
2024-05-24 10:20:00,465.16,465.17,464.86,464.86,208.0,457.1895,457.1993,456.8946,456.8946,208.0
2024-05-24 10:25:00,465.35,465.52,464.86,465.25,1300.0,457.3763,457.5433,456.8946,457.278,1300.0
2024-05-24 10:30:00,465.4,465.41,465.32,465.32,400.0,457.4254,457.4352,457.3468,457.3468,400.0
2024-05-24 10:35:00,465.21,465.97,465.21,465.76,2917.0,457.2387,457.9856,457.2387,457.7792,2917.0
2024-05-24 10:40:00,465.81,466.14,465.66,465.66,1597.0,457.8284,458.1527,457.6809,457.6809,1597.0
2024-05-24 10:45:00,466.12,466.12,465.89,466.01,650.0,458.1331,458.1331,457.907,458.0249,650.0
2024-05-24 10:50:00,466.01,466.26,465.94,465.94,1343.0,458.0249,458.2707,457.9561,457.9561,1343.0
2024-05-24 10:55:00,465.79,465.95,465.79,465.85,881.0,457.8087,457.966,457.8087,457.8677,881.0
2024-05-24 11:00:00,466.09,466.12,465.93,466.12,723.0,458.1036,458.1331,457.9463,458.1331,723.0
2024-05-24 11:05:00,466.52,466.82,466.52,466.82,400.0,458.5262,458.8211,458.5262,458.8211,400.0
2024-05-24 11:10:00,466.9,466.9,466.76,466.88,400.0,458.8997,458.8997,458.7621,458.88,400.0
2024-05-24 11:15:00,467.0,467.31,466.9,466.99,2024.0,458.998,459.3027,458.8997,458.9882,2024.0
2024-05-24 11:20:00,466.91,466.91,466.66,466.69,1198.0,458.9095,458.9095,458.6638,458.6933,1198.0
2024-05-24 11:25:00,466.68,466.68,466.15,466.15,951.0,458.6835,458.6835,458.1625,458.1625,951.0
2024-05-24 11:30:00,466.2,466.32,466.19,466.23,300.0,458.2117,458.3296,458.2019,458.2412,300.0
2024-05-24 11:35:00,466.07,466.09,465.87,466.09,402.0,458.0839,458.1036,457.8873,458.1036,402.0
2024-05-24 11:40:00,465.69,465.86,465.68,465.86,310.0,457.7104,457.8775,457.7006,457.8775,310.0
2024-05-24 11:45:00,465.59,465.59,465.48,465.58,800.0,457.6121,457.6121,457.504,457.6023,800.0
2024-05-24 11:50:00,465.58,465.84,465.58,465.7,475.0,457.6023,457.8579,457.6023,457.7203,475.0
2024-05-24 11:55:00,465.63,465.73,465.63,465.65,500.0,457.6515,457.7497,457.6515,457.6711,500.0
2024-05-24 12:00:00,465.84,466.12,465.78,466.1,1548.0,457.8579,458.1331,457.7989,458.1134,1548.0
2024-05-24 12:05:00,466.39,466.58,466.32,466.54,1957.0,458.3984,458.5852,458.3296,458.5459,1957.0
2024-05-24 12:10:00,466.42,466.61,466.42,466.42,2355.0,458.4279,458.6147,458.4279,458.4279,2355.0
2024-05-24 12:15:00,466.41,466.54,466.41,466.52,3198.0,458.4181,458.5459,458.4181,458.5262,3198.0
2024-05-24 12:20:00,466.59,466.78,466.59,466.78,2049.0,458.595,458.7817,458.595,458.7817,2049.0
2024-05-24 12:25:00,466.71,466.82,466.7,466.82,700.0,458.7129,458.8211,458.7031,458.8211,700.0
2024-05-24 12:30:00,466.83,466.86,466.76,466.86,520.0,458.8309,458.8604,458.7621,458.8604,520.0
2024-05-24 12:35:00,466.66,466.83,466.57,466.7,1308.0,458.6638,458.8309,458.5753,458.7031,1308.0
2024-05-24 12:40:00,466.6,466.6,466.38,466.47,1378.0,458.6048,458.6048,458.3886,458.4771,1378.0
2024-05-24 12:45:00,466.47,466.57,466.41,466.41,579.0,458.4771,458.5753,458.4181,458.4181,579.0
2024-05-24 12:50:00,466.41,466.42,466.41,466.41,100.0,458.4181,458.4279,458.4181,458.4181,100.0
2024-05-24 12:55:00,466.06,466.35,466.06,466.35,200.0,458.0741,458.3591,458.0741,458.3591,200.0
2024-05-24 13:00:00,466.28,466.28,466.01,466.01,1356.0,458.2903,458.2903,458.0249,458.0249,1356.0
2024-05-24 13:05:00,466.01,466.01,465.86,465.95,1217.0,458.0249,458.0249,457.8775,457.966,1217.0
2024-05-24 13:10:00,465.86,466.03,465.86,466.02,1455.0,457.8775,458.0446,457.8775,458.0348,1455.0
2024-05-24 13:15:00,466.04,466.45,466.04,466.2,2095.0,458.0544,458.4574,458.0544,458.2117,2095.0
2024-05-24 13:20:00,466.2,466.32,466.2,466.32,315.0,458.2117,458.3296,458.2117,458.3296,315.0
2024-05-24 13:25:00,466.34,466.34,466.3,466.31,1102.0,458.3493,458.3493,458.31,458.3198,1102.0
2024-05-24 13:30:00,466.36,466.36,466.18,466.35,1357.0,458.3689,458.3689,458.192,458.3591,1357.0
2024-05-24 13:35:00,466.15,466.36,466.15,466.36,401.0,458.1625,458.3689,458.1625,458.3689,401.0
2024-05-24 13:40:00,466.25,466.46,466.25,466.46,464.0,458.2608,458.4672,458.2608,458.4672,464.0
2024-05-24 13:45:00,466.39,466.4,466.3,466.39,1800.0,458.3984,458.4083,458.31,458.3984,1800.0
2024-05-24 13:50:00,466.33,466.33,465.98,466.0,1001.0,458.3395,458.3395,457.9955,458.0151,1001.0
2024-05-24 13:55:00,465.97,466.01,465.9,465.92,608.0,457.9856,458.0249,457.9168,457.9365,608.0
2024-05-24 14:00:00,466.04,466.04,466.0,466.0,500.0,458.0544,458.0544,458.0151,458.0151,500.0
2024-05-24 14:05:00,466.0,466.0,465.76,465.76,892.0,458.0151,458.0151,457.7792,457.7792,892.0
2024-05-24 14:10:00,465.68,465.77,465.64,465.77,708.0,457.7006,457.7891,457.6613,457.7891,708.0
2024-05-24 14:15:00,465.7,465.7,465.38,465.39,1303.0,457.7203,457.7203,457.4057,457.4156,1303.0
2024-05-24 14:20:00,465.31,465.39,465.27,465.27,405.0,457.3369,457.4156,457.2976,457.2976,405.0
2024-05-24 14:25:00,465.46,465.46,465.37,465.38,601.0,457.4844,457.4844,457.3959,457.4057,601.0
2024-05-24 14:30:00,465.38,465.38,465.38,465.38,0.0,457.4057,457.4057,457.4057,457.4057,0.0
2024-05-24 14:35:00,465.64,465.85,465.61,465.85,1502.0,457.6613,457.8677,457.6318,457.8677,1502.0
2024-05-24 14:40:00,465.84,466.31,465.84,466.31,1783.0,457.8579,458.3198,457.8579,458.3198,1783.0
2024-05-24 14:45:00,466.38,466.4,466.25,466.25,1462.0,458.3886,458.4083,458.2608,458.2608,1462.0
2024-05-24 14:50:00,466.19,466.19,465.98,465.98,900.0,458.2019,458.2019,457.9955,457.9955,900.0
2024-05-24 14:55:00,466.11,466.16,466.05,466.16,651.0,458.1232,458.1724,458.0643,458.1724,651.0
2024-05-24 15:00:00,466.12,466.13,465.71,465.77,1057.0,458.1331,458.1429,457.7301,457.7891,1057.0
2024-05-24 15:05:00,465.74,465.83,465.74,465.83,494.0,457.7596,457.848,457.7596,457.848,494.0
2024-05-24 15:10:00,465.8,465.8,465.71,465.71,641.0,457.8185,457.8185,457.7301,457.7301,641.0
2024-05-24 15:15:00,465.69,465.69,465.69,465.69,168.0,457.7104,457.7104,457.7104,457.7104,168.0
2024-05-24 15:20:00,465.7,465.98,465.67,465.96,1152.0,457.7203,457.9955,457.6908,457.9758,1152.0
2024-05-24 15:25:00,465.91,466.34,465.91,466.21,2176.0,457.9267,458.3493,457.9267,458.2215,2176.0
2024-05-24 15:30:00,466.12,466.34,465.98,466.34,1479.0,458.1331,458.3493,457.9955,458.3493,1479.0
2024-05-24 15:35:00,466.38,466.38,466.26,466.34,2926.0,458.3886,458.3886,458.2707,458.3493,2926.0
2024-05-24 15:40:00,466.53,466.63,466.28,466.28,1200.0,458.536,458.6343,458.2903,458.2903,1200.0
2024-05-24 15:45:00,466.39,466.44,466.17,466.36,1833.0,458.3984,458.4476,458.1822,458.3689,1833.0
2024-05-24 15:50:00,466.48,466.83,466.48,466.8,5984.0,458.4869,458.8309,458.4869,458.8014,5984.0
2024-05-24 15:55:00,466.86,466.9,466.41,466.7,30434.0,458.8604,458.8997,458.4181,458.7031,30434.0
2024-05-28 09:30:00,465.13,465.13,462.34,462.76,10946.0,457.16,457.16,454.4178,454.8306,10946.0
2024-05-28 09:35:00,462.48,463.39,462.47,462.86,6114.0,454.5554,455.4498,454.5456,454.9289,6114.0
2024-05-28 09:40:00,462.44,462.48,461.0,461.88,6908.0,454.5161,454.5554,453.1008,453.9657,6908.0
2024-05-28 09:45:00,461.91,462.76,461.9,462.76,12562.0,453.9952,454.8306,453.9854,454.8306,12562.0
2024-05-28 09:50:00,462.47,463.16,461.99,463.09,23923.0,454.5456,455.2238,454.0738,455.155,23923.0
2024-05-28 09:55:00,462.91,463.22,462.13,462.34,2454.0,454.9781,455.2828,454.2114,454.4178,2454.0
2024-05-28 10:00:00,462.16,462.35,461.13,461.14,14859.0,454.2409,454.4277,453.2286,453.2384,14859.0
2024-05-28 10:05:00,460.99,461.13,459.75,459.84,10755.0,453.091,453.2286,451.8722,451.9607,10755.0
2024-05-28 10:10:00,459.68,460.08,459.23,459.41,2950.0,451.8034,452.1966,451.3611,451.538,2950.0
2024-05-28 10:15:00,459.41,459.41,458.64,459.17,1264.0,451.538,451.538,450.7812,451.3021,1264.0
2024-05-28 10:20:00,458.75,458.81,458.17,458.62,800.0,450.8893,450.9483,450.3193,450.7616,800.0
2024-05-28 10:25:00,458.32,458.32,457.45,457.9,2207.0,450.4667,450.4667,449.6116,450.0539,2207.0
2024-05-28 10:30:00,457.74,458.47,457.72,458.31,2978.0,449.8966,450.6141,449.877,450.4569,2978.0
2024-05-28 10:35:00,458.17,458.71,458.16,458.61,7257.0,450.3193,450.85,450.3095,450.7517,7257.0
2024-05-28 10:40:00,458.63,458.63,457.82,458.12,4564.0,450.7714,450.7714,449.9753,450.2701,4564.0
2024-05-28 10:45:00,458.29,458.3,457.82,458.09,5447.0,450.4372,450.4471,449.9753,450.2407,5447.0
2024-05-28 10:50:00,457.94,458.07,457.71,457.95,2220.0,450.0932,450.221,449.8672,450.1031,2220.0
2024-05-28 10:55:00,458.02,458.04,458.0,458.01,650.0,450.1719,450.1915,450.1522,450.162,650.0
2024-05-28 11:00:00,458.16,458.58,457.85,458.58,2281.0,450.3095,450.7223,450.0048,450.7223,2281.0
2024-05-28 11:05:00,458.6,458.6,458.21,458.21,2621.0,450.7419,450.7419,450.3586,450.3586,2621.0
2024-05-28 11:10:00,458.09,458.16,457.8,457.8,2337.0,450.2407,450.3095,449.9556,449.9556,2337.0
2024-05-28 11:15:00,457.8,457.85,457.33,457.84,9373.0,449.9556,450.0048,449.4937,449.9949,9373.0
2024-05-28 11:20:00,457.93,458.13,457.52,457.52,2948.0,450.0834,450.28,449.6804,449.6804,2948.0
2024-05-28 11:25:00,457.33,457.55,457.13,457.13,1395.0,449.4937,449.7099,449.2971,449.2971,1395.0
2024-05-28 11:30:00,457.2,457.2,456.76,456.77,3221.0,449.3659,449.3659,448.9334,448.9433,3221.0
2024-05-28 11:35:00,456.8,457.06,456.66,456.66,3637.0,448.9728,449.2283,448.8352,448.8352,3637.0
2024-05-28 11:40:00,456.79,457.01,456.79,457.01,800.0,448.9629,449.1792,448.9629,449.1792,800.0
2024-05-28 11:45:00,456.69,456.83,456.48,456.55,3515.0,448.8646,449.0022,448.6582,448.727,3515.0
2024-05-28 11:50:00,456.84,456.84,456.69,456.76,1050.0,449.0121,449.0121,448.8646,448.9334,1050.0
2024-05-28 11:55:00,456.64,456.7,456.46,456.61,1921.0,448.8155,448.8745,448.6386,448.786,1921.0
2024-05-28 12:00:00,456.4,456.47,455.87,456.39,3350.0,448.5796,448.6484,448.0587,448.5698,3350.0
2024-05-28 12:05:00,456.44,456.44,456.27,456.35,805.0,448.6189,448.6189,448.4518,448.5305,805.0
2024-05-28 12:10:00,456.2,456.38,456.2,456.38,693.0,448.383,448.56,448.383,448.56,693.0
2024-05-28 12:15:00,456.13,456.55,456.02,456.47,4538.0,448.3142,448.727,448.2061,448.6484,4538.0
2024-05-28 12:20:00,456.43,456.81,456.34,456.53,4124.0,448.6091,448.9826,448.5206,448.7074,4124.0
2024-05-28 12:25:00,456.92,457.16,456.78,457.16,3896.0,449.0907,449.3266,448.9531,449.3266,3896.0
2024-05-28 12:30:00,457.27,457.63,457.06,457.63,2581.0,449.4347,449.7885,449.2283,449.7885,2581.0
2024-05-28 12:35:00,457.71,457.85,457.37,457.52,1988.0,449.8672,450.0048,449.533,449.6804,1988.0
2024-05-28 12:40:00,457.5,457.5,457.31,457.42,1213.0,449.6608,449.6608,449.474,449.5821,1213.0
2024-05-28 12:45:00,457.42,457.54,457.26,457.26,2206.0,449.5821,449.7001,449.4249,449.4249,2206.0
2024-05-28 12:50:00,457.06,457.06,456.8,456.8,700.0,449.2283,449.2283,448.9728,448.9728,700.0
2024-05-28 12:55:00,456.77,456.77,456.68,456.69,331.0,448.9433,448.9433,448.8548,448.8646,331.0
2024-05-28 13:00:00,456.63,456.63,456.37,456.46,808.0,448.8057,448.8057,448.5501,448.6386,808.0
2024-05-28 13:05:00,456.48,456.6,456.47,456.53,2102.0,448.6582,448.7762,448.6484,448.7074,2102.0
2024-05-28 13:10:00,456.55,456.68,456.37,456.68,4156.0,448.727,448.8548,448.5501,448.8548,4156.0
2024-05-28 13:15:00,456.81,456.81,456.74,456.75,985.0,448.9826,448.9826,448.9138,448.9236,985.0
2024-05-28 13:20:00,456.63,456.75,456.54,456.6,2687.0,448.8057,448.9236,448.7172,448.7762,2687.0
2024-05-28 13:25:00,456.52,456.52,456.1,456.1,1980.0,448.6976,448.6976,448.2848,448.2848,1980.0
2024-05-28 13:30:00,456.19,456.3,456.18,456.19,1632.0,448.3732,448.4813,448.3634,448.3732,1632.0
2024-05-28 13:35:00,456.19,456.61,456.1,456.59,1723.0,448.3732,448.786,448.2848,448.7664,1723.0
2024-05-28 13:40:00,456.27,456.81,456.26,456.81,2213.0,448.4518,448.9826,448.442,448.9826,2213.0
2024-05-28 13:45:00,456.64,456.64,456.21,456.46,2745.0,448.8155,448.8155,448.3929,448.6386,2745.0
2024-05-28 13:50:00,456.19,456.28,455.78,455.79,3153.0,448.3732,448.4617,447.9702,447.9801,3153.0
2024-05-28 13:55:00,455.98,456.05,455.8,455.8,1300.0,448.1668,448.2356,447.9899,447.9899,1300.0
2024-05-28 14:00:00,455.86,455.87,455.61,455.8,1542.0,448.0489,448.0587,447.8031,447.9899,1542.0
2024-05-28 14:05:00,455.87,455.94,455.86,455.87,500.0,448.0587,448.1275,448.0489,448.0587,500.0
2024-05-28 14:10:00,455.9,456.13,455.89,456.02,1780.0,448.0882,448.3142,448.0783,448.2061,1780.0
2024-05-28 14:15:00,456.13,456.13,455.87,456.02,2899.0,448.3142,448.3142,448.0587,448.2061,2899.0
2024-05-28 14:20:00,455.96,456.38,455.89,456.24,2465.0,448.1472,448.56,448.0783,448.4224,2465.0
2024-05-28 14:25:00,456.35,456.54,456.16,456.54,743.0,448.5305,448.7172,448.3437,448.7172,743.0
2024-05-28 14:30:00,456.52,456.7,456.52,456.59,1976.0,448.6976,448.8745,448.6976,448.7664,1976.0
2024-05-28 14:35:00,456.7,456.82,456.05,456.06,1843.0,448.8745,448.9924,448.2356,448.2454,1843.0
2024-05-28 14:40:00,456.27,456.37,456.24,456.26,2249.0,448.4518,448.5501,448.4224,448.442,2249.0
2024-05-28 14:45:00,456.35,456.4,456.31,456.4,412.0,448.5305,448.5796,448.4912,448.5796,412.0
2024-05-28 14:50:00,456.4,456.4,456.15,456.28,3929.0,448.5796,448.5796,448.3339,448.4617,3929.0
2024-05-28 14:55:00,456.28,456.74,456.16,456.64,4125.0,448.4617,448.9138,448.3437,448.8155,4125.0
2024-05-28 15:00:00,456.79,456.79,455.95,456.27,6153.0,448.9629,448.9629,448.1373,448.4518,6153.0
2024-05-28 15:05:00,456.15,456.33,455.97,455.97,5885.0,448.3339,448.5108,448.157,448.157,5885.0
2024-05-28 15:10:00,456.14,456.14,455.64,455.76,2365.0,448.3241,448.3241,447.8326,447.9506,2365.0
2024-05-28 15:15:00,455.76,455.93,455.76,455.86,1100.0,447.9506,448.1177,447.9506,448.0489,1100.0
2024-05-28 15:20:00,455.86,455.86,455.41,455.43,3152.0,448.0489,448.0489,447.6066,447.6262,3152.0
2024-05-28 15:25:00,455.42,455.67,455.34,455.34,4619.0,447.6164,447.8621,447.5378,447.5378,4619.0
2024-05-28 15:30:00,455.39,456.3,455.38,456.13,7743.0,447.5869,448.4813,447.5771,448.3142,7743.0
2024-05-28 15:35:00,455.97,456.34,455.81,455.99,4209.0,448.157,448.5206,447.9997,448.1766,4209.0
2024-05-28 15:40:00,456.05,456.07,455.8,456.07,4711.0,448.2356,448.2553,447.9899,448.2553,4711.0
2024-05-28 15:45:00,456.12,456.32,455.96,455.96,17303.0,448.3044,448.501,448.1472,448.1472,17303.0
2024-05-28 15:50:00,456.0,456.18,455.38,455.38,27409.0,448.1865,448.3634,447.5771,447.5771,27409.0
2024-05-28 15:55:00,455.46,455.75,455.06,455.73,51473.0,447.6557,447.9407,447.2626,447.9211,51473.0
2024-05-29 09:30:00,453.6,453.76,451.92,451.92,8453.0,445.8276,445.9848,444.1764,444.1764,8453.0
2024-05-29 09:35:00,452.83,453.19,452.54,452.54,750.0,445.0708,445.4246,444.7858,444.7858,750.0
2024-05-29 09:40:00,453.11,453.67,452.31,453.24,3667.0,445.346,445.8964,444.5597,445.4738,3667.0
2024-05-29 09:45:00,453.0,453.09,452.51,452.52,3490.0,445.2379,445.3263,444.7563,444.7661,3490.0
2024-05-29 09:50:00,452.48,452.83,452.07,452.25,5075.0,444.7268,445.0708,444.3238,444.5007,5075.0
2024-05-29 09:55:00,452.28,453.18,452.28,452.93,2675.0,444.5302,445.4148,444.5302,445.1691,2675.0
2024-05-29 10:00:00,452.99,453.52,452.99,453.43,6685.0,445.228,445.749,445.228,445.6605,6685.0
2024-05-29 10:05:00,453.3,453.35,452.11,452.73,3475.0,445.5327,445.5819,444.3631,444.9725,3475.0
2024-05-29 10:10:00,452.92,452.92,452.49,452.57,1519.0,445.1592,445.1592,444.7366,444.8152,1519.0
2024-05-29 10:15:00,452.42,452.69,452.23,452.6,1916.0,444.6678,444.9332,444.4811,444.8447,1916.0
2024-05-29 10:20:00,452.62,452.62,451.48,451.49,1666.0,444.8644,444.8644,443.7439,443.7537,1666.0
2024-05-29 10:25:00,451.49,452.05,451.43,452.05,2811.0,443.7537,444.3041,443.6948,444.3041,2811.0
2024-05-29 10:30:00,452.07,452.08,451.79,451.79,419.0,444.3238,444.3336,444.0486,444.0486,419.0
2024-05-29 10:35:00,451.95,452.07,451.85,452.07,2925.0,444.2059,444.3238,444.1076,444.3238,2925.0
2024-05-29 10:40:00,452.04,452.04,451.92,451.92,707.0,444.2943,444.2943,444.1764,444.1764,707.0
2024-05-29 10:45:00,451.96,452.02,451.38,451.75,3488.0,444.2157,444.2747,443.6456,444.0093,3488.0
2024-05-29 10:50:00,451.97,452.03,451.79,452.0,2741.0,444.2255,444.2845,444.0486,444.255,2741.0
2024-05-29 10:55:00,451.77,452.03,451.35,452.03,6168.0,444.0289,444.2845,443.6161,444.2845,6168.0
2024-05-29 11:00:00,451.89,451.93,451.73,451.92,900.0,444.1469,444.1862,443.9896,444.1764,900.0
2024-05-29 11:05:00,451.87,451.95,451.77,451.95,1362.0,444.1272,444.2059,444.0289,444.2059,1362.0
2024-05-29 11:10:00,451.69,451.76,451.59,451.76,606.0,443.9503,444.0191,443.852,444.0191,606.0
2024-05-29 11:15:00,451.77,451.78,451.55,451.58,2723.0,444.0289,444.0388,443.8127,443.8422,2723.0
2024-05-29 11:20:00,451.58,451.66,451.36,451.54,6378.0,443.8422,443.9208,443.626,443.8029,6378.0
2024-05-29 11:25:00,451.54,451.62,451.31,451.31,3575.0,443.8029,443.8815,443.5768,443.5768,3575.0
2024-05-29 11:30:00,451.44,451.73,451.44,451.71,6233.0,443.7046,443.9896,443.7046,443.97,6233.0
2024-05-29 11:35:00,451.6,451.77,451.59,451.7,10285.0,443.8619,444.0289,443.852,443.9601,10285.0
2024-05-29 11:40:00,451.62,451.68,451.3,451.44,5161.0,443.8815,443.9405,443.567,443.7046,5161.0
2024-05-29 11:45:00,451.63,451.91,451.46,451.83,12981.0,443.8913,444.1665,443.7243,444.0879,12981.0
2024-05-29 11:50:00,451.91,451.91,451.82,451.83,3100.0,444.1665,444.1665,444.0781,444.0879,3100.0
2024-05-29 11:55:00,451.8,451.91,451.25,451.35,5065.0,444.0584,444.1665,443.5179,443.6161,5065.0
2024-05-29 12:00:00,451.34,451.34,451.0,451.13,1740.0,443.6063,443.6063,443.2721,443.3999,1740.0
2024-05-29 12:05:00,451.15,451.2,451.15,451.2,407.0,443.4196,443.4687,443.4196,443.4687,407.0
2024-05-29 12:10:00,451.29,451.29,451.06,451.2,1050.0,443.5572,443.5572,443.3311,443.4687,1050.0
2024-05-29 12:15:00,451.17,451.17,451.0,451.08,3493.0,443.4392,443.4392,443.2721,443.3508,3493.0
2024-05-29 12:20:00,451.01,451.01,450.69,451.0,3059.0,443.282,443.282,442.9675,443.2721,3059.0
2024-05-29 12:25:00,451.04,451.2,451.04,451.13,3785.0,443.3115,443.4687,443.3115,443.3999,3785.0
2024-05-29 12:30:00,451.04,451.06,450.99,451.03,901.0,443.3115,443.3311,443.2623,443.3016,901.0
2024-05-29 12:35:00,451.0,451.13,450.94,451.13,1901.0,443.2721,443.3999,443.2132,443.3999,1901.0
2024-05-29 12:40:00,451.01,451.02,450.82,450.93,3000.0,443.282,443.2918,443.0952,443.2033,3000.0
2024-05-29 12:45:00,451.0,451.12,450.85,451.07,1630.0,443.2721,443.3901,443.1247,443.3409,1630.0
2024-05-29 12:50:00,450.95,451.0,450.76,450.77,4778.0,443.223,443.2721,443.0363,443.0461,4778.0
2024-05-29 12:55:00,450.68,451.2,450.64,450.85,2347.0,442.9576,443.4687,442.9183,443.1247,2347.0
2024-05-29 13:00:00,451.03,451.03,450.68,450.73,1793.0,443.3016,443.3016,442.9576,443.0068,1793.0
2024-05-29 13:05:00,450.72,450.72,450.08,450.21,2907.0,442.9969,442.9969,442.3679,442.4957,2907.0
2024-05-29 13:10:00,450.3,450.31,450.14,450.24,2214.0,442.5841,442.594,442.4269,442.5252,2214.0
2024-05-29 13:15:00,450.31,450.31,449.63,449.71,11702.0,442.594,442.594,441.9256,442.0042,11702.0
2024-05-29 13:20:00,449.77,450.67,449.71,450.67,9007.0,442.0632,442.9478,442.0042,442.9478,9007.0
2024-05-29 13:25:00,450.56,450.57,450.18,450.18,4020.0,442.8397,442.8495,442.4662,442.4662,4020.0
2024-05-29 13:30:00,450.14,450.14,450.02,450.14,2889.0,442.4269,442.4269,442.3089,442.4269,2889.0
2024-05-29 13:35:00,450.25,450.39,450.17,450.18,2290.0,442.535,442.6726,442.4564,442.4662,2290.0
2024-05-29 13:40:00,450.29,450.29,449.8,449.83,1934.0,442.5743,442.5743,442.0927,442.1222,1934.0
2024-05-29 13:45:00,449.73,449.85,449.4,449.82,3659.0,442.0239,442.1418,441.6996,442.1124,3659.0
2024-05-29 13:50:00,450.02,450.36,450.02,450.29,8520.0,442.3089,442.6431,442.3089,442.5743,8520.0
2024-05-29 13:55:00,450.36,450.42,450.18,450.18,2485.0,442.6431,442.7021,442.4662,442.4662,2485.0
2024-05-29 14:00:00,450.15,450.3,449.59,449.61,3397.0,442.4367,442.5841,441.8863,441.906,3397.0
2024-05-29 14:05:00,449.57,449.68,449.37,449.51,3848.0,441.8666,441.9748,441.6701,441.8077,3848.0
2024-05-29 14:10:00,449.49,449.49,449.13,449.13,5913.0,441.788,441.788,441.4342,441.4342,5913.0
2024-05-29 14:15:00,449.21,449.47,449.18,449.34,10418.0,441.5128,441.7684,441.4833,441.6406,10418.0
2024-05-29 14:20:00,449.4,449.5,449.25,449.25,5132.0,441.6996,441.7978,441.5521,441.5521,5132.0
2024-05-29 14:25:00,449.25,449.5,449.24,449.3,9022.0,441.5521,441.7978,441.5423,441.6013,9022.0
2024-05-29 14:30:00,449.3,449.43,448.92,449.18,8661.0,441.6013,441.729,441.2278,441.4833,8661.0
2024-05-29 14:35:00,449.15,449.15,448.81,448.89,5253.0,441.4538,441.4538,441.1197,441.1983,5253.0
2024-05-29 14:40:00,448.85,448.89,448.62,448.75,7990.0,441.159,441.1983,440.9329,441.0607,7990.0
2024-05-29 14:45:00,448.69,448.98,448.6,448.9,7049.0,441.0017,441.2868,440.9133,441.2081,7049.0
2024-05-29 14:50:00,448.91,449.1,448.84,449.04,7621.0,441.218,441.4047,441.1492,441.3457,7621.0
2024-05-29 14:55:00,448.98,449.09,448.83,449.05,6365.0,441.2868,441.3949,441.1393,441.3556,6365.0
2024-05-29 15:00:00,449.03,449.42,449.0,449.09,7475.0,441.3359,441.7192,441.3064,441.3949,7475.0
2024-05-29 15:05:00,449.15,449.43,449.01,449.35,5253.0,441.4538,441.729,441.3162,441.6504,5253.0
2024-05-29 15:10:00,449.29,449.49,449.1,449.11,7708.0,441.5914,441.788,441.4047,441.4145,7708.0
2024-05-29 15:15:00,449.13,449.33,448.99,449.05,9746.0,441.4342,441.6308,441.2966,441.3556,9746.0
2024-05-29 15:20:00,449.11,449.29,448.93,449.12,14490.0,441.4145,441.5914,441.2376,441.4244,14490.0
2024-05-29 15:25:00,449.01,449.16,448.81,448.88,8320.0,441.3162,441.4637,441.1197,441.1885,8320.0
2024-05-29 15:30:00,448.83,448.86,448.01,448.63,19434.0,441.1393,441.1688,440.3334,440.9427,19434.0
2024-05-29 15:35:00,448.5,448.52,448.14,448.22,17294.0,440.815,440.8346,440.4611,440.5398,17294.0
2024-05-29 15:40:00,448.22,448.25,447.83,448.0,13700.0,440.5398,440.5693,440.1565,440.3235,13700.0
2024-05-29 15:45:00,448.02,448.21,447.77,447.8,15324.0,440.3432,440.5299,440.0975,440.127,15324.0
2024-05-29 15:50:00,447.77,447.77,447.14,447.45,33220.0,440.0975,440.0975,439.4783,439.783,33220.0
2024-05-29 15:55:00,447.34,447.44,446.19,446.4,100666.0,439.6749,439.7731,438.5446,438.751,100666.0
2024-05-30 09:30:00,448.48,450.16,448.17,448.81,14895.0,440.7953,442.4465,440.4906,441.1197,14895.0
2024-05-30 09:35:00,448.56,448.85,447.73,447.73,6710.0,440.8739,441.159,440.0582,440.0582,6710.0
2024-05-30 09:40:00,447.12,447.9,446.84,447.76,7381.0,439.4586,440.2253,439.1834,440.0877,7381.0
2024-05-30 09:45:00,447.78,448.43,446.99,447.78,11911.0,440.1073,440.7462,439.3309,440.1073,11911.0
2024-05-30 09:50:00,447.83,448.79,447.09,448.67,10696.0,440.1565,441.1,439.4291,440.9821,10696.0
2024-05-30 09:55:00,448.36,448.6,447.68,447.8,3227.0,440.6774,440.9133,440.009,440.127,3227.0
2024-05-30 10:00:00,447.8,449.03,447.7,449.03,4468.0,440.127,441.3359,440.0287,441.3359,4468.0
2024-05-30 10:05:00,448.88,448.88,447.66,448.21,16614.0,441.1885,441.1885,439.9894,440.5299,16614.0
2024-05-30 10:10:00,448.25,448.88,447.9,447.97,29864.0,440.5693,441.1885,440.2253,440.2941,29864.0
2024-05-30 10:15:00,447.79,448.27,447.78,448.23,2531.0,440.1171,440.5889,440.1073,440.5496,2531.0
2024-05-30 10:20:00,448.12,448.12,447.02,447.4,4733.0,440.4415,440.4415,439.3603,439.7338,4733.0
2024-05-30 10:25:00,447.84,447.84,447.41,447.5,2557.0,440.1663,440.1663,439.7437,439.8321,2557.0
2024-05-30 10:30:00,447.35,447.57,447.21,447.37,2200.0,439.6847,439.9009,439.5471,439.7043,2200.0
2024-05-30 10:35:00,447.53,447.66,447.17,447.66,2326.0,439.8616,439.9894,439.5078,439.9894,2326.0
2024-05-30 10:40:00,447.66,447.95,447.53,447.55,1205.0,439.9894,440.2744,439.8616,439.8813,1205.0
2024-05-30 10:45:00,447.5,447.5,446.53,446.82,3429.0,439.8321,439.8321,438.8787,439.1638,3429.0
2024-05-30 10:50:00,447.04,447.27,447.03,447.11,2000.0,439.38,439.6061,439.3702,439.4488,2000.0
2024-05-30 10:55:00,447.21,447.54,447.19,447.27,2046.0,439.5471,439.8714,439.5274,439.6061,2046.0
2024-05-30 11:00:00,447.13,447.41,447.0,447.0,3208.0,439.4685,439.7437,439.3407,439.3407,3208.0
2024-05-30 11:05:00,446.96,446.96,446.65,446.81,4379.0,439.3014,439.3014,438.9967,439.1539,4379.0
2024-05-30 11:10:00,446.87,447.09,446.82,446.86,2168.0,439.2129,439.4291,439.1638,439.2031,2168.0
2024-05-30 11:15:00,446.82,446.82,446.47,446.67,3318.0,439.1638,439.1638,438.8198,439.0163,3318.0
2024-05-30 11:20:00,446.68,447.02,446.53,446.61,5815.0,439.0262,439.3603,438.8787,438.9574,5815.0
2024-05-30 11:25:00,446.67,446.94,446.48,446.51,4300.0,439.0163,439.2817,438.8296,438.8591,4300.0
2024-05-30 11:30:00,446.42,446.94,446.37,446.88,4273.0,438.7706,439.2817,438.7215,439.2227,4273.0
2024-05-30 11:35:00,446.75,446.75,446.29,446.35,3479.0,439.095,439.095,438.6428,438.7018,3479.0
2024-05-30 11:40:00,446.35,446.45,446.13,446.19,3568.0,438.7018,438.8001,438.4856,438.5446,3568.0
2024-05-30 11:45:00,446.06,446.18,446.04,446.13,1048.0,438.4168,438.5347,438.3971,438.4856,1048.0
2024-05-30 11:50:00,446.12,446.24,445.84,445.84,6167.0,438.4758,438.5937,438.2006,438.2006,6167.0
2024-05-30 11:55:00,445.86,445.92,445.75,445.84,1745.0,438.2202,438.2792,438.1121,438.2006,1745.0
2024-05-30 12:00:00,445.84,446.04,445.67,446.0,8778.0,438.2006,438.3971,438.0335,438.3578,8778.0
2024-05-30 12:05:00,446.11,446.42,445.54,445.54,8218.0,438.4659,438.7706,437.9057,437.9057,8218.0
2024-05-30 12:10:00,445.58,445.72,445.43,445.52,3477.0,437.945,438.0826,437.7976,437.886,3477.0
2024-05-30 12:15:00,445.58,445.58,445.04,445.16,3432.0,437.945,437.945,437.4143,437.5322,3432.0
2024-05-30 12:20:00,445.02,445.41,444.86,445.41,5731.0,437.3946,437.7779,437.2373,437.7779,5731.0
2024-05-30 12:25:00,445.41,445.43,445.15,445.16,2811.0,437.7779,437.7976,437.5224,437.5322,2811.0
2024-05-30 12:30:00,445.21,445.43,445.15,445.43,5839.0,437.5814,437.7976,437.5224,437.7976,5839.0
2024-05-30 12:35:00,445.44,445.55,444.83,444.83,4423.0,437.8074,437.9155,437.2079,437.2079,4423.0
2024-05-30 12:40:00,444.88,445.52,444.88,445.4,8357.0,437.257,437.886,437.257,437.7681,8357.0
2024-05-30 12:45:00,445.3,445.51,445.09,445.14,6320.0,437.6698,437.8762,437.4634,437.5126,6320.0
2024-05-30 12:50:00,445.07,445.66,445.07,445.59,3464.0,437.4437,438.0236,437.4437,437.9548,3464.0
2024-05-30 12:55:00,445.53,445.68,445.23,445.67,6953.0,437.8959,438.0433,437.601,438.0335,6953.0
2024-05-30 13:00:00,445.71,446.77,445.64,446.77,14963.0,438.0728,439.1146,438.004,439.1146,14963.0
2024-05-30 13:05:00,446.93,446.93,446.33,446.34,4293.0,439.2719,439.2719,438.6822,438.692,4293.0
2024-05-30 13:10:00,446.37,446.38,446.22,446.22,2899.0,438.7215,438.7313,438.574,438.574,2899.0
2024-05-30 13:15:00,446.22,446.34,446.11,446.34,2652.0,438.574,438.692,438.4659,438.692,2652.0
2024-05-30 13:20:00,446.27,446.79,446.18,446.69,2921.0,438.6232,439.1343,438.5347,439.036,2921.0
2024-05-30 13:25:00,446.64,446.76,446.31,446.33,3591.0,438.9868,439.1048,438.6625,438.6822,3591.0
2024-05-30 13:30:00,446.35,446.44,446.05,446.05,2735.0,438.7018,438.7903,438.407,438.407,2735.0
2024-05-30 13:35:00,446.04,446.31,446.03,446.14,2579.0,438.3971,438.6625,438.3873,438.4954,2579.0
2024-05-30 13:40:00,446.14,446.14,445.87,445.87,4421.0,438.4954,438.4954,438.23,438.23,4421.0
2024-05-30 13:45:00,445.91,446.31,445.91,446.31,3825.0,438.2694,438.6625,438.2694,438.6625,3825.0
2024-05-30 13:50:00,446.2,446.27,445.79,445.79,3554.0,438.5544,438.6232,438.1514,438.1514,3554.0
2024-05-30 13:55:00,446.01,446.01,445.8,445.87,1035.0,438.3676,438.3676,438.1612,438.23,1035.0
2024-05-30 14:00:00,445.8,445.8,445.67,445.78,1298.0,438.1612,438.1612,438.0335,438.1416,1298.0
2024-05-30 14:05:00,445.71,445.84,445.43,445.5,3223.0,438.0728,438.2006,437.7976,437.8664,3223.0
2024-05-30 14:10:00,445.57,446.04,445.53,445.94,5365.0,437.9352,438.3971,437.8959,438.2988,5365.0
2024-05-30 14:15:00,445.94,446.05,445.74,445.75,2615.0,438.2988,438.407,438.1023,438.1121,2615.0
2024-05-30 14:20:00,445.83,445.87,445.44,445.78,5091.0,438.1907,438.23,437.8074,438.1416,5091.0
2024-05-30 14:25:00,445.68,445.76,445.55,445.59,2379.0,438.0433,438.1219,437.9155,437.9548,2379.0
2024-05-30 14:30:00,445.69,446.16,445.69,446.01,2676.0,438.0531,438.5151,438.0531,438.3676,2676.0
2024-05-30 14:35:00,446.0,446.0,445.49,445.49,5911.0,438.3578,438.3578,437.8566,437.8566,5911.0
2024-05-30 14:40:00,445.71,445.71,445.3,445.47,4299.0,438.0728,438.0728,437.6698,437.8369,4299.0
2024-05-30 14:45:00,445.5,445.84,445.4,445.84,5616.0,437.8664,438.2006,437.7681,438.2006,5616.0
2024-05-30 14:50:00,445.9,445.94,445.65,445.65,3030.0,438.2595,438.2988,438.0138,438.0138,3030.0
2024-05-30 14:55:00,445.78,445.94,445.68,445.76,5474.0,438.1416,438.2988,438.0433,438.1219,5474.0
2024-05-30 15:00:00,445.76,445.87,445.57,445.61,3173.0,438.1219,438.23,437.9352,437.9745,3173.0
2024-05-30 15:05:00,445.61,445.61,445.15,445.15,2997.0,437.9745,437.9745,437.5224,437.5224,2997.0
2024-05-30 15:10:00,445.17,445.45,445.06,445.45,6664.0,437.542,437.8172,437.4339,437.8172,6664.0
2024-05-30 15:15:00,445.53,445.61,445.39,445.39,2223.0,437.8959,437.9745,437.7583,437.7583,2223.0
2024-05-30 15:20:00,445.47,445.68,445.22,445.22,5396.0,437.8369,438.0433,437.5912,437.5912,5396.0
2024-05-30 15:25:00,445.23,445.91,445.0,445.75,6140.0,437.601,438.2694,437.3749,438.1121,6140.0
2024-05-30 15:30:00,445.83,446.14,445.79,445.98,5015.0,438.1907,438.4954,438.1514,438.3382,5015.0
2024-05-30 15:35:00,445.88,446.21,445.75,446.21,4421.0,438.2399,438.5642,438.1121,438.5642,4421.0
2024-05-30 15:40:00,446.2,446.2,445.3,445.3,6743.0,438.5544,438.5544,437.6698,437.6698,6743.0
2024-05-30 15:45:00,445.39,446.15,445.31,445.83,10954.0,437.7583,438.5052,437.6796,438.1907,10954.0
2024-05-30 15:50:00,445.85,446.37,445.78,446.29,15026.0,438.2104,438.7215,438.1416,438.6428,15026.0
2024-05-30 15:55:00,446.46,446.89,446.0,446.51,100331.0,438.8099,439.2326,438.3578,438.8591,100331.0
2024-05-31 09:30:00,446.3,446.71,445.91,446.32,8534.0,438.6527,439.0556,438.2694,438.6723,8534.0
2024-05-31 09:35:00,446.92,446.99,445.31,446.05,7482.0,439.262,439.3309,437.6796,438.407,7482.0
2024-05-31 09:40:00,446.38,447.57,446.36,447.2,3546.0,438.7313,439.9009,438.7116,439.5373,3546.0
2024-05-31 09:45:00,447.48,448.4,446.87,446.87,6002.0,439.8125,440.7167,439.2129,439.2129,6002.0
2024-05-31 09:50:00,447.19,448.15,446.99,447.94,2400.0,439.5274,440.471,439.3309,440.2646,2400.0
2024-05-31 09:55:00,447.94,448.36,447.94,448.25,5954.0,440.2646,440.6774,440.2646,440.5693,5954.0
2024-05-31 10:00:00,448.43,448.43,447.6,447.89,1622.0,440.7462,440.7462,439.9304,440.2154,1622.0
2024-05-31 10:05:00,447.69,447.94,447.41,447.84,1301.0,440.0189,440.2646,439.7437,440.1663,1301.0
2024-05-31 10:10:00,447.87,448.18,447.81,447.85,3813.0,440.1958,440.5005,440.1368,440.1761,3813.0
2024-05-31 10:15:00,447.59,448.3,447.59,448.16,7019.0,439.9206,440.6184,439.9206,440.4808,7019.0
2024-05-31 10:20:00,448.02,448.56,447.99,448.54,4614.0,440.3432,440.8739,440.3137,440.8543,4614.0
2024-05-31 10:25:00,448.74,449.09,448.61,449.01,10489.0,441.0509,441.3949,440.9231,441.3162,10489.0
2024-05-31 10:30:00,449.02,449.91,448.86,449.55,6398.0,441.3261,442.2008,441.1688,441.847,6398.0
2024-05-31 10:35:00,449.6,450.47,449.58,449.95,3024.0,441.8961,442.7512,441.8765,442.2401,3024.0
2024-05-31 10:40:00,450.0,450.12,449.58,449.75,5699.0,442.2893,442.4072,441.8765,442.0436,5699.0
2024-05-31 10:45:00,449.73,449.73,449.0,449.01,2818.0,442.0239,442.0239,441.3064,441.3162,2818.0
2024-05-31 10:50:00,449.0,449.62,448.99,449.54,3538.0,441.3064,441.9158,441.2966,441.8372,3538.0
2024-05-31 10:55:00,449.54,449.78,449.31,449.5,14118.0,441.8372,442.073,441.6111,441.7978,14118.0
2024-05-31 11:00:00,449.64,449.65,449.42,449.51,3622.0,441.9354,441.9453,441.7192,441.8077,3622.0
2024-05-31 11:05:00,449.32,449.54,449.13,449.13,5136.0,441.6209,441.8372,441.4342,441.4342,5136.0
2024-05-31 11:10:00,449.25,449.66,449.25,449.61,2153.0,441.5521,441.9551,441.5521,441.906,2153.0
2024-05-31 11:15:00,449.5,449.58,449.08,449.15,2938.0,441.7978,441.8765,441.385,441.4538,2938.0
2024-05-31 11:20:00,449.4,449.44,449.27,449.38,1711.0,441.6996,441.7389,441.5718,441.6799,1711.0
2024-05-31 11:25:00,449.36,449.63,449.3,449.56,3872.0,441.6602,441.9256,441.6013,441.8568,3872.0
2024-05-31 11:30:00,449.47,449.53,449.12,449.24,4872.0,441.7684,441.8273,441.4244,441.5423,4872.0
2024-05-31 11:35:00,449.27,449.27,448.86,449.08,7279.0,441.5718,441.5718,441.1688,441.385,7279.0
2024-05-31 11:40:00,449.19,449.88,449.18,449.77,1699.0,441.4932,442.1713,441.4833,442.0632,1699.0
2024-05-31 11:45:00,449.98,450.57,449.92,450.51,3407.0,442.2696,442.8495,442.2106,442.7905,3407.0
2024-05-31 11:50:00,450.54,450.59,450.24,450.26,7295.0,442.82,442.8692,442.5252,442.5448,7295.0
2024-05-31 11:55:00,450.06,450.14,449.59,449.74,3801.0,442.3482,442.4269,441.8863,442.0337,3801.0
2024-05-31 12:00:00,449.74,450.03,449.64,450.0,3456.0,442.0337,442.3188,441.9354,442.2893,3456.0
2024-05-31 12:05:00,449.96,450.3,449.79,450.28,5149.0,442.25,442.5841,442.0829,442.5645,5149.0
2024-05-31 12:10:00,450.16,450.32,450.15,450.31,4553.0,442.4465,442.6038,442.4367,442.594,4553.0
2024-05-31 12:15:00,450.3,450.36,450.21,450.29,3720.0,442.5841,442.6431,442.4957,442.5743,3720.0
2024-05-31 12:20:00,450.21,450.29,450.12,450.12,3945.0,442.4957,442.5743,442.4072,442.4072,3945.0
2024-05-31 12:25:00,450.12,450.53,450.11,450.44,5603.0,442.4072,442.8102,442.3974,442.7217,5603.0
2024-05-31 12:30:00,450.3,450.46,450.03,450.12,3839.0,442.5841,442.7414,442.3188,442.4072,3839.0
2024-05-31 12:35:00,450.03,450.04,449.69,449.69,3762.0,442.3188,442.3286,441.9846,441.9846,3762.0
2024-05-31 12:40:00,449.65,449.65,448.95,448.95,2853.0,441.9453,441.9453,441.2573,441.2573,2853.0
2024-05-31 12:45:00,449.09,449.3,449.02,449.17,2370.0,441.3949,441.6013,441.3261,441.4735,2370.0
2024-05-31 12:50:00,449.18,449.34,449.05,449.05,3415.0,441.4833,441.6406,441.3556,441.3556,3415.0
2024-05-31 12:55:00,449.07,449.76,448.78,449.76,4057.0,441.3752,442.0534,441.0902,442.0534,4057.0
2024-05-31 13:00:00,449.73,449.81,449.63,449.63,935.0,442.0239,442.1025,441.9256,441.9256,935.0
2024-05-31 13:05:00,449.63,449.63,449.12,449.12,3459.0,441.9256,441.9256,441.4244,441.4244,3459.0
2024-05-31 13:10:00,449.14,449.14,448.98,448.98,1250.0,441.444,441.444,441.2868,441.2868,1250.0
2024-05-31 13:15:00,449.06,449.09,448.83,449.04,2057.0,441.3654,441.3949,441.1393,441.3457,2057.0
2024-05-31 13:20:00,449.09,449.37,449.09,449.36,832.0,441.3949,441.6701,441.3949,441.6602,832.0
2024-05-31 13:25:00,449.48,449.59,449.42,449.44,1857.0,441.7782,441.8863,441.7192,441.7389,1857.0
2024-05-31 13:30:00,449.56,449.63,449.54,449.54,521.0,441.8568,441.9256,441.8372,441.8372,521.0
2024-05-31 13:35:00,449.63,449.81,449.6,449.6,2705.0,441.9256,442.1025,441.8961,441.8961,2705.0
2024-05-31 13:40:00,449.75,449.82,449.52,449.65,3682.0,442.0436,442.1124,441.8175,441.9453,3682.0
2024-05-31 13:45:00,449.54,449.69,449.51,449.69,1110.0,441.8372,441.9846,441.8077,441.9846,1110.0
2024-05-31 13:50:00,449.85,449.85,449.67,449.67,400.0,442.1418,442.1418,441.9649,441.9649,400.0
2024-05-31 13:55:00,449.77,450.24,449.54,450.06,6905.0,442.0632,442.5252,441.8372,442.3482,6905.0
2024-05-31 14:00:00,450.14,450.21,449.93,449.93,3010.0,442.4269,442.4957,442.2205,442.2205,3010.0
2024-05-31 14:05:00,449.9,450.04,449.53,450.04,3785.0,442.191,442.3286,441.8273,442.3286,3785.0
2024-05-31 14:10:00,450.07,450.14,449.85,449.88,1724.0,442.3581,442.4269,442.1418,442.1713,1724.0
2024-05-31 14:15:00,450.05,450.07,449.87,449.96,2467.0,442.3384,442.3581,442.1615,442.25,2467.0
2024-05-31 14:20:00,450.03,450.03,449.82,449.82,5544.0,442.3188,442.3188,442.1124,442.1124,5544.0
2024-05-31 14:25:00,449.82,449.92,449.69,449.78,2850.0,442.1124,442.2106,441.9846,442.073,2850.0
2024-05-31 14:30:00,449.7,449.78,449.16,449.23,3843.0,441.9944,442.073,441.4637,441.5325,3843.0
2024-05-31 14:35:00,449.23,450.17,449.23,450.17,8826.0,441.5325,442.4564,441.5325,442.4564,8826.0
2024-05-31 14:40:00,450.18,450.18,449.9,450.13,6678.0,442.4662,442.4662,442.191,442.417,6678.0
2024-05-31 14:45:00,450.14,450.52,449.93,450.08,5164.0,442.4269,442.8004,442.2205,442.3679,5164.0
2024-05-31 14:50:00,450.04,450.04,449.42,449.54,2369.0,442.3286,442.3286,441.7192,441.8372,2369.0
2024-05-31 14:55:00,449.52,450.01,449.29,450.0,8050.0,441.8175,442.2991,441.5914,442.2893,8050.0
2024-05-31 15:00:00,449.94,449.94,449.01,449.01,3479.0,442.2303,442.2303,441.3162,441.3162,3479.0
2024-05-31 15:05:00,449.0,449.76,448.99,449.62,4735.0,441.3064,442.0534,441.2966,441.9158,4735.0
2024-05-31 15:10:00,449.49,449.54,448.8,449.07,4569.0,441.788,441.8372,441.1098,441.3752,4569.0
2024-05-31 15:15:00,449.06,449.07,448.82,448.9,2605.0,441.3654,441.3752,441.1295,441.2081,2605.0
2024-05-31 15:20:00,448.83,449.11,448.52,448.55,7695.0,441.1393,441.4145,440.8346,440.8641,7695.0
2024-05-31 15:25:00,448.55,448.92,448.55,448.75,4363.0,440.8641,441.2278,440.8641,441.0607,4363.0
2024-05-31 15:30:00,448.67,449.07,448.46,448.56,7457.0,440.9821,441.3752,440.7757,440.8739,7457.0
2024-05-31 15:35:00,448.47,448.58,448.14,448.39,5689.0,440.7855,440.8936,440.4611,440.7069,5689.0
2024-05-31 15:40:00,448.31,448.36,447.69,448.02,10754.0,440.6282,440.6774,440.0189,440.3432,10754.0
2024-05-31 15:45:00,447.99,449.29,447.99,449.29,23027.0,440.3137,441.5914,440.3137,441.5914,23027.0
2024-05-31 15:50:00,449.36,450.97,449.36,450.62,26311.0,441.6602,443.2427,441.6602,442.8987,26311.0
2024-05-31 15:55:00,450.86,451.93,450.23,450.47,163497.0,443.1345,444.1862,442.5153,442.7512,163497.0
2024-06-03 09:30:00,449.2,451.6,449.2,450.44,11373.0,441.503,443.8619,441.503,442.7217,11373.0
2024-06-03 09:35:00,450.51,452.98,450.51,452.98,15662.0,442.7905,445.2182,442.7905,445.2182,15662.0
2024-06-03 09:40:00,453.19,453.4,452.63,453.22,3157.0,445.4246,445.631,444.8742,445.4541,3157.0
2024-06-03 09:45:00,453.01,453.3,452.6,452.73,3673.0,445.2477,445.5327,444.8447,444.9725,3673.0
2024-06-03 09:50:00,452.84,453.07,452.41,452.41,3177.0,445.0806,445.3067,444.658,444.658,3177.0
2024-06-03 09:55:00,451.84,451.84,449.4,450.04,4050.0,444.0977,444.0977,441.6996,442.3286,4050.0
2024-06-03 10:00:00,450.4,450.56,449.75,449.77,3762.0,442.6824,442.8397,442.0436,442.0632,3762.0
2024-06-03 10:05:00,449.78,450.68,449.77,450.68,24077.0,442.073,442.9576,442.0632,442.9576,24077.0
2024-06-03 10:10:00,450.75,451.21,450.6,450.75,13123.0,443.0264,443.4785,442.879,443.0264,13123.0
2024-06-03 10:15:00,450.77,451.62,450.59,451.62,3061.0,443.0461,443.8815,442.8692,443.8815,3061.0
2024-06-03 10:20:00,451.62,452.3,451.62,451.98,1200.0,443.8815,444.5499,443.8815,444.2353,1200.0
2024-06-03 10:25:00,451.9,452.01,451.25,451.25,2700.0,444.1567,444.2648,443.5179,443.5179,2700.0
2024-06-03 10:30:00,450.45,450.97,450.29,450.55,3584.0,442.7316,443.2427,442.5743,442.8299,3584.0
2024-06-03 10:35:00,450.84,451.52,450.51,451.52,1710.0,443.1149,443.7832,442.7905,443.7832,1710.0
2024-06-03 10:40:00,451.56,451.96,451.33,451.73,2640.0,443.8225,444.2157,443.5965,443.9896,2640.0
2024-06-03 10:45:00,452.07,452.07,452.06,452.06,200.0,444.3238,444.3238,444.314,444.314,200.0
2024-06-03 10:50:00,452.14,452.36,451.74,451.97,1500.0,444.3926,444.6088,443.9995,444.2255,1500.0
2024-06-03 10:55:00,451.73,451.73,451.03,451.09,1877.0,443.9896,443.9896,443.3016,443.3606,1877.0
2024-06-03 11:00:00,451.05,452.59,451.05,452.14,4476.0,443.3213,444.8349,443.3213,444.3926,4476.0
2024-06-03 11:05:00,452.19,452.79,451.96,452.6,2808.0,444.4417,445.0315,444.2157,444.8447,2808.0
2024-06-03 11:10:00,452.38,452.79,452.06,452.46,2183.0,444.6285,445.0315,444.314,444.7071,2183.0
2024-06-03 11:15:00,452.79,452.79,452.05,452.62,3433.0,445.0315,445.0315,444.3041,444.8644,3433.0
2024-06-03 11:20:00,452.66,452.68,451.0,451.28,9488.0,444.9037,444.9234,443.2721,443.5473,9488.0
2024-06-03 11:25:00,451.13,452.42,451.0,452.1,7640.0,443.3999,444.6678,443.2721,444.3533,7640.0
2024-06-03 11:30:00,452.1,452.47,451.49,451.59,4761.0,444.3533,444.717,443.7537,443.852,4761.0
2024-06-03 11:35:00,451.59,452.14,451.56,451.62,5811.0,443.852,444.3926,443.8225,443.8815,5811.0
2024-06-03 11:40:00,451.58,451.89,451.57,451.78,5646.0,443.8422,444.1469,443.8324,444.0388,5646.0
2024-06-03 11:45:00,451.58,452.12,451.36,451.99,3891.0,443.8422,444.3729,443.626,444.2452,3891.0
2024-06-03 11:50:00,451.99,452.5,451.34,451.6,15813.0,444.2452,444.7464,443.6063,443.8619,15813.0
2024-06-03 11:55:00,451.37,451.82,450.84,451.52,8431.0,443.6358,444.0781,443.1149,443.7832,8431.0
2024-06-03 12:00:00,451.88,452.98,451.88,452.41,5069.0,444.1371,445.2182,444.1371,444.658,5069.0
2024-06-03 12:05:00,452.35,452.57,452.04,452.5,2068.0,444.599,444.8152,444.2943,444.7464,2068.0
2024-06-03 12:10:00,452.49,452.49,450.34,450.34,2103.0,444.7366,444.7366,442.6234,442.6234,2103.0
2024-06-03 12:15:00,450.28,451.24,450.28,450.88,5744.0,442.5645,443.508,442.5645,443.1542,5744.0
2024-06-03 12:20:00,450.88,450.88,450.17,450.35,7337.0,443.1542,443.1542,442.4564,442.6333,7337.0
2024-06-03 12:25:00,450.36,450.9,450.35,450.89,3032.0,442.6431,443.1739,442.6333,443.164,3032.0
2024-06-03 12:30:00,450.89,451.48,450.82,451.48,600.0,443.164,443.7439,443.0952,443.7439,600.0
2024-06-03 12:35:00,451.5,451.65,451.23,451.65,3476.0,443.7636,443.911,443.4982,443.911,3476.0
2024-06-03 12:40:00,451.21,451.27,451.02,451.17,2627.0,443.4785,443.5375,443.2918,443.4392,2627.0
2024-06-03 12:45:00,451.02,451.33,450.33,450.33,5674.0,443.2918,443.5965,442.6136,442.6136,5674.0
2024-06-03 12:50:00,450.45,450.66,449.95,450.44,6383.0,442.7316,442.938,442.2401,442.7217,6383.0
2024-06-03 12:55:00,450.44,450.84,450.2,450.84,3550.0,442.7217,443.1149,442.4858,443.1149,3550.0
2024-06-03 13:00:00,450.68,451.05,450.5,450.62,2794.0,442.9576,443.3213,442.7807,442.8987,2794.0
2024-06-03 13:05:00,450.66,451.18,450.66,451.08,1900.0,442.938,443.4491,442.938,443.3508,1900.0
2024-06-03 13:10:00,451.08,451.41,451.02,451.35,4216.0,443.3508,443.6751,443.2918,443.6161,4216.0
2024-06-03 13:15:00,451.28,451.38,451.12,451.26,3995.0,443.5473,443.6456,443.3901,443.5277,3995.0
2024-06-03 13:20:00,451.26,451.27,451.08,451.23,6300.0,443.5277,443.5375,443.3508,443.4982,6300.0
2024-06-03 13:25:00,451.18,451.2,450.72,450.74,3270.0,443.4491,443.4687,442.9969,443.0166,3270.0
2024-06-03 13:30:00,450.79,450.81,450.37,450.42,4107.0,443.0657,443.0854,442.6529,442.7021,4107.0
2024-06-03 13:35:00,450.48,451.16,450.47,451.0,2114.0,442.761,443.4294,442.7512,443.2721,2114.0
2024-06-03 13:40:00,451.04,451.23,450.99,451.0,3081.0,443.3115,443.4982,443.2623,443.2721,3081.0
2024-06-03 13:45:00,451.0,451.09,450.83,450.92,7705.0,443.2721,443.3606,443.1051,443.1935,7705.0
2024-06-03 13:50:00,450.83,451.28,450.62,450.82,9082.0,443.1051,443.5473,442.8987,443.0952,9082.0
2024-06-03 13:55:00,450.83,451.17,450.83,451.12,5649.0,443.1051,443.4392,443.1051,443.3901,5649.0
2024-06-03 14:00:00,451.11,451.16,450.12,450.19,5446.0,443.3803,443.4294,442.4072,442.476,5446.0
2024-06-03 14:05:00,449.99,450.86,449.99,450.86,2987.0,442.2794,443.1345,442.2794,443.1345,2987.0
2024-06-03 14:10:00,450.69,450.92,450.37,450.44,1746.0,442.9675,443.1935,442.6529,442.7217,1746.0
2024-06-03 14:15:00,450.52,450.72,450.51,450.57,2370.0,442.8004,442.9969,442.7905,442.8495,2370.0
2024-06-03 14:20:00,450.85,451.0,450.4,450.4,3321.0,443.1247,443.2721,442.6824,442.6824,3321.0
2024-06-03 14:25:00,450.48,450.63,450.05,450.18,3157.0,442.761,442.9085,442.3384,442.4662,3157.0
2024-06-03 14:30:00,450.2,450.2,449.85,449.9,1745.0,442.4858,442.4858,442.1418,442.191,1745.0
2024-06-03 14:35:00,449.73,449.9,449.73,449.87,1856.0,442.0239,442.191,442.0239,442.1615,1856.0
2024-06-03 14:40:00,449.87,450.29,449.72,450.17,2008.0,442.1615,442.5743,442.0141,442.4564,2008.0
2024-06-03 14:45:00,450.3,450.38,449.94,449.94,3805.0,442.5841,442.6628,442.2303,442.2303,3805.0
2024-06-03 14:50:00,449.87,449.87,449.27,449.37,1615.0,442.1615,442.1615,441.5718,441.6701,1615.0
2024-06-03 14:55:00,449.25,449.77,449.25,449.56,2896.0,441.5521,442.0632,441.5521,441.8568,2896.0
2024-06-03 15:00:00,449.58,449.82,449.44,449.44,1830.0,441.8765,442.1124,441.7389,441.7389,1830.0
2024-06-03 15:05:00,449.46,449.68,449.46,449.52,2581.0,441.7585,441.9748,441.7585,441.8175,2581.0
2024-06-03 15:10:00,449.62,449.65,449.5,449.52,1901.0,441.9158,441.9453,441.7978,441.8175,1901.0
2024-06-03 15:15:00,449.47,449.65,449.0,449.18,6782.0,441.7684,441.9453,441.3064,441.4833,6782.0
2024-06-03 15:20:00,449.26,449.76,449.1,449.5,2521.0,441.562,442.0534,441.4047,441.7978,2521.0
2024-06-03 15:25:00,449.5,450.08,449.21,450.04,19241.0,441.7978,442.3679,441.5128,442.3286,19241.0
2024-06-03 15:30:00,449.92,450.28,449.77,450.05,6705.0,442.2106,442.5645,442.0632,442.3384,6705.0
2024-06-03 15:35:00,449.95,450.05,449.56,449.69,8770.0,442.2401,442.3384,441.8568,441.9846,8770.0
2024-06-03 15:40:00,449.78,450.39,449.75,450.0,4132.0,442.073,442.6726,442.0436,442.2893,4132.0
2024-06-03 15:45:00,449.85,449.98,449.2,449.2,3454.0,442.1418,442.2696,441.503,441.503,3454.0
2024-06-03 15:50:00,449.26,449.26,448.88,449.14,8556.0,441.562,441.562,441.1885,441.444,8556.0
2024-06-03 15:55:00,449.21,449.75,448.84,449.2,34981.0,441.5128,442.0436,441.1492,441.503,34981.0
2024-06-04 09:30:00,449.29,449.59,448.75,448.75,7198.0,441.5914,441.8863,441.0607,441.0607,7198.0
2024-06-04 09:35:00,448.55,449.25,448.55,449.25,957.0,440.8641,441.5521,440.8641,441.5521,957.0
2024-06-04 09:40:00,449.12,449.33,448.81,448.94,1797.0,441.4244,441.6308,441.1197,441.2474,1797.0
2024-06-04 09:45:00,448.7,448.89,448.61,448.61,851.0,441.0115,441.1983,440.9231,440.9231,851.0
2024-06-04 09:50:00,448.54,449.26,448.1,449.23,2855.0,440.8543,441.562,440.4218,441.5325,2855.0
2024-06-04 09:55:00,449.23,449.27,448.45,449.12,6423.0,441.5325,441.5718,440.7658,441.4244,6423.0
2024-06-04 10:00:00,449.35,449.39,448.87,448.87,3217.0,441.6504,441.6897,441.1786,441.1786,3217.0
2024-06-04 10:05:00,448.85,449.16,448.75,449.1,3110.0,441.159,441.4637,441.0607,441.4047,3110.0
2024-06-04 10:10:00,449.14,449.5,449.14,449.25,855.0,441.444,441.7978,441.444,441.5521,855.0
2024-06-04 10:15:00,449.53,450.25,449.22,450.02,3603.0,441.8273,442.535,441.5226,442.3089,3603.0
2024-06-04 10:20:00,450.04,450.13,449.85,450.13,799.0,442.3286,442.417,442.1418,442.417,799.0
2024-06-04 10:25:00,450.24,450.24,449.86,449.86,2318.0,442.5252,442.5252,442.1517,442.1517,2318.0
2024-06-04 10:30:00,449.98,449.98,449.13,449.23,2864.0,442.2696,442.2696,441.4342,441.5325,2864.0
2024-06-04 10:35:00,449.0,449.0,448.47,448.48,908.0,441.3064,441.3064,440.7855,440.7953,908.0
2024-06-04 10:40:00,448.61,448.61,448.31,448.33,1189.0,440.9231,440.9231,440.6282,440.6479,1189.0
2024-06-04 10:45:00,448.53,448.8,448.47,448.55,1909.0,440.8445,441.1098,440.7855,440.8641,1909.0
2024-06-04 10:50:00,448.71,448.82,448.38,448.52,2786.0,441.0214,441.1295,440.697,440.8346,2786.0
2024-06-04 10:55:00,448.32,448.32,447.64,448.22,6636.0,440.6381,440.6381,439.9697,440.5398,6636.0
2024-06-04 11:00:00,448.23,448.43,448.22,448.41,1505.0,440.5496,440.7462,440.5398,440.7265,1505.0
2024-06-04 11:05:00,448.39,448.45,447.97,448.39,1977.0,440.7069,440.7658,440.2941,440.7069,1977.0
2024-06-04 11:10:00,448.04,448.04,447.73,447.73,2510.0,440.3629,440.3629,440.0582,440.0582,2510.0
2024-06-04 11:15:00,447.74,447.82,447.47,447.57,1100.0,440.068,440.1466,439.8026,439.9009,1100.0
2024-06-04 11:20:00,447.6,447.65,447.43,447.53,2131.0,439.9304,439.9795,439.7633,439.8616,2131.0
2024-06-04 11:25:00,447.53,447.71,447.37,447.38,3434.0,439.8616,440.0385,439.7043,439.7142,3434.0
2024-06-04 11:30:00,447.48,448.0,447.37,447.78,6113.0,439.8125,440.3235,439.7043,440.1073,6113.0
2024-06-04 11:35:00,447.81,448.08,447.72,447.94,1540.0,440.1368,440.4022,440.0483,440.2646,1540.0
2024-06-04 11:40:00,448.05,448.05,447.74,447.82,1827.0,440.3727,440.3727,440.068,440.1466,1827.0
2024-06-04 11:45:00,447.75,447.98,447.75,447.98,6062.0,440.0778,440.3039,440.0778,440.3039,6062.0
2024-06-04 11:50:00,447.83,448.69,447.81,448.67,1871.0,440.1565,441.0017,440.1368,440.9821,1871.0
2024-06-04 11:55:00,448.66,448.66,448.39,448.39,1404.0,440.9722,440.9722,440.7069,440.7069,1404.0
2024-06-04 12:00:00,448.61,448.61,448.0,448.0,3065.0,440.9231,440.9231,440.3235,440.3235,3065.0
2024-06-04 12:05:00,448.18,448.19,447.35,447.35,2118.0,440.5005,440.5103,439.6847,439.6847,2118.0
2024-06-04 12:10:00,447.42,447.59,447.35,447.48,1926.0,439.7535,439.9206,439.6847,439.8125,1926.0
2024-06-04 12:15:00,447.57,447.79,447.47,447.79,1065.0,439.9009,440.1171,439.8026,440.1171,1065.0
2024-06-04 12:20:00,447.75,448.07,447.66,447.96,2493.0,440.0778,440.3923,439.9894,440.2842,2493.0
2024-06-04 12:25:00,448.09,448.22,447.95,448.18,1353.0,440.412,440.5398,440.2744,440.5005,1353.0
2024-06-04 12:30:00,448.08,448.41,448.08,448.31,1183.0,440.4022,440.7265,440.4022,440.6282,1183.0
2024-06-04 12:35:00,448.35,448.53,448.33,448.42,1447.0,440.6675,440.8445,440.6479,440.7363,1447.0
2024-06-04 12:40:00,448.51,448.71,448.43,448.58,2535.0,440.8248,441.0214,440.7462,440.8936,2535.0
2024-06-04 12:45:00,448.62,448.62,448.43,448.43,2553.0,440.9329,440.9329,440.7462,440.7462,2553.0
2024-06-04 12:50:00,448.39,448.39,447.79,447.87,1883.0,440.7069,440.7069,440.1171,440.1958,1883.0
2024-06-04 12:55:00,447.84,448.01,447.82,448.01,937.0,440.1663,440.3334,440.1466,440.3334,937.0
2024-06-04 13:00:00,447.99,448.02,447.99,448.01,800.0,440.3137,440.3432,440.3137,440.3334,800.0
2024-06-04 13:05:00,447.88,448.51,447.88,448.5,1840.0,440.2056,440.8248,440.2056,440.815,1840.0
2024-06-04 13:10:00,448.53,448.63,448.53,448.59,1340.0,440.8445,440.9427,440.8445,440.9034,1340.0
2024-06-04 13:15:00,448.59,448.95,448.49,448.9,2734.0,440.9034,441.2573,440.8051,441.2081,2734.0
2024-06-04 13:20:00,448.9,448.9,448.64,448.65,2300.0,441.2081,441.2081,440.9526,440.9624,2300.0
2024-06-04 13:25:00,448.64,448.69,448.63,448.69,578.0,440.9526,441.0017,440.9427,441.0017,578.0
2024-06-04 13:30:00,448.79,449.06,448.64,448.64,1399.0,441.1,441.3654,440.9526,440.9526,1399.0
2024-06-04 13:35:00,448.52,448.77,448.52,448.64,2555.0,440.8346,441.0804,440.8346,440.9526,2555.0
2024-06-04 13:40:00,448.65,449.1,448.65,449.1,1756.0,440.9624,441.4047,440.9624,441.4047,1756.0
2024-06-04 13:45:00,448.98,449.05,448.88,448.91,2143.0,441.2868,441.3556,441.1885,441.218,2143.0
2024-06-04 13:50:00,449.06,449.06,448.93,449.03,660.0,441.3654,441.3654,441.2376,441.3359,660.0
2024-06-04 13:55:00,449.03,449.38,449.02,449.17,2315.0,441.3359,441.6799,441.3261,441.4735,2315.0
2024-06-04 14:00:00,449.13,449.13,448.88,448.88,1295.0,441.4342,441.4342,441.1885,441.1885,1295.0
2024-06-04 14:05:00,449.0,449.0,448.85,448.85,1048.0,441.3064,441.3064,441.159,441.159,1048.0
2024-06-04 14:10:00,448.72,448.99,448.72,448.94,1629.0,441.0312,441.2966,441.0312,441.2474,1629.0
2024-06-04 14:15:00,448.94,449.16,448.83,449.04,1710.0,441.2474,441.4637,441.1393,441.3457,1710.0
2024-06-04 14:20:00,449.15,449.48,449.12,449.48,1295.0,441.4538,441.7782,441.4244,441.7782,1295.0
2024-06-04 14:25:00,449.57,449.6,449.34,449.46,1920.0,441.8666,441.8961,441.6406,441.7585,1920.0
2024-06-04 14:30:00,449.37,449.44,449.02,449.14,2965.0,441.6701,441.7389,441.3261,441.444,2965.0
2024-06-04 14:35:00,449.27,449.32,449.22,449.23,1257.0,441.5718,441.6209,441.5226,441.5325,1257.0
2024-06-04 14:40:00,449.23,449.99,449.06,449.85,6519.0,441.5325,442.2794,441.3654,442.1418,6519.0
2024-06-04 14:45:00,449.78,449.88,449.72,449.83,1699.0,442.073,442.1713,442.0141,442.1222,1699.0
2024-06-04 14:50:00,449.74,449.84,449.74,449.84,500.0,442.0337,442.132,442.0337,442.132,500.0
2024-06-04 14:55:00,449.85,449.85,449.35,449.39,5443.0,442.1418,442.1418,441.6504,441.6897,5443.0
2024-06-04 15:00:00,449.32,449.32,448.79,448.79,2392.0,441.6209,441.6209,441.1,441.1,2392.0
2024-06-04 15:05:00,448.68,448.95,448.56,448.95,1450.0,440.9919,441.2573,440.8739,441.2573,1450.0
2024-06-04 15:10:00,448.96,449.22,448.95,449.11,1704.0,441.2671,441.5226,441.2573,441.4145,1704.0
2024-06-04 15:15:00,448.97,448.99,448.74,448.82,4346.0,441.2769,441.2966,441.0509,441.1295,4346.0
2024-06-04 15:20:00,448.76,448.81,448.53,448.67,900.0,441.0705,441.1197,440.8445,440.9821,900.0
2024-06-04 15:25:00,448.72,448.72,448.61,448.63,861.0,441.0312,441.0312,440.9231,440.9427,861.0
2024-06-04 15:30:00,448.64,448.65,448.23,448.24,2306.0,440.9526,440.9624,440.5496,440.5594,2306.0
2024-06-04 15:35:00,448.33,448.39,448.07,448.39,2639.0,440.6479,440.7069,440.3923,440.7069,2639.0
2024-06-04 15:40:00,448.53,449.02,448.53,448.76,6131.0,440.8445,441.3261,440.8445,441.0705,6131.0
2024-06-04 15:45:00,448.81,448.81,448.22,448.34,3220.0,441.1197,441.1197,440.5398,440.6577,3220.0
2024-06-04 15:50:00,448.4,448.57,448.15,448.31,10749.0,440.7167,440.8838,440.471,440.6282,10749.0
2024-06-04 15:55:00,448.22,448.54,447.85,448.27,28843.0,440.5398,440.8543,440.1761,440.5889,28843.0
2024-06-05 09:30:00,447.66,448.18,443.89,445.49,10198.0,439.9894,440.5005,436.284,437.8566,10198.0
2024-06-05 09:35:00,445.64,445.93,444.82,445.64,3361.0,438.004,438.289,437.198,438.004,3361.0
2024-06-05 09:40:00,445.04,445.04,444.57,444.6,1093.0,437.4143,437.4143,436.9523,436.9818,1093.0
2024-06-05 09:45:00,444.58,444.67,443.84,443.84,4926.0,436.9621,437.0506,436.2348,436.2348,4926.0
2024-06-05 09:50:00,443.3,443.95,443.08,443.5,4140.0,435.7041,436.3429,435.4878,435.9007,4140.0
2024-06-05 09:55:00,443.85,443.85,442.64,442.69,4899.0,436.2447,436.2447,435.0554,435.1045,4899.0
2024-06-05 10:00:00,442.29,442.79,442.12,442.72,9206.0,434.7114,435.2028,434.5443,435.134,9206.0
2024-06-05 10:05:00,442.8,443.52,442.29,443.44,5102.0,435.2126,435.9203,434.7114,435.8417,5102.0
2024-06-05 10:10:00,443.6,444.42,443.59,443.98,2101.0,435.9989,436.8049,435.9891,436.3724,2101.0
2024-06-05 10:15:00,444.05,444.06,443.47,443.53,2917.0,436.4412,436.4511,435.8712,435.9301,2917.0
2024-06-05 10:20:00,443.53,443.53,443.08,443.26,1900.0,435.9301,435.9301,435.4878,435.6648,1900.0
2024-06-05 10:25:00,443.54,443.61,443.31,443.6,2306.0,435.94,436.0088,435.7139,435.9989,2306.0
2024-06-05 10:30:00,443.8,443.94,443.45,443.46,2629.0,436.1955,436.3331,435.8515,435.8613,2629.0
2024-06-05 10:35:00,443.56,443.62,443.24,443.59,3215.0,435.9596,436.0186,435.6451,435.9891,3215.0
2024-06-05 10:40:00,443.47,443.47,442.92,442.97,3304.0,435.8712,435.8712,435.3306,435.3797,3304.0
2024-06-05 10:45:00,443.0,443.05,442.73,442.88,1801.0,435.4092,435.4584,435.1438,435.2913,1801.0
2024-06-05 10:50:00,442.85,442.85,442.39,442.64,3885.0,435.2618,435.2618,434.8097,435.0554,3885.0
2024-06-05 10:55:00,442.74,443.0,442.11,442.49,3712.0,435.1537,435.4092,434.5345,434.908,3712.0
2024-06-05 11:00:00,442.49,442.54,442.18,442.2,3410.0,434.908,434.9571,434.6033,434.6229,3410.0
2024-06-05 11:05:00,442.21,442.23,441.72,441.8,4948.0,434.6328,434.6524,434.1512,434.2298,4948.0
2024-06-05 11:10:00,441.8,442.18,441.3,442.18,10865.0,434.2298,434.6033,433.7383,434.6033,10865.0
2024-06-05 11:15:00,442.39,442.67,442.38,442.45,4553.0,434.8097,435.0849,434.7998,434.8686,4553.0
2024-06-05 11:20:00,442.44,442.52,442.3,442.42,7980.0,434.8588,434.9374,434.7212,434.8392,7980.0
2024-06-05 11:25:00,442.42,442.93,442.41,442.5,10301.0,434.8392,435.3404,434.8293,434.9178,10301.0
2024-06-05 11:30:00,442.58,443.24,442.56,443.03,7250.0,434.9964,435.6451,434.9768,435.4387,7250.0
2024-06-05 11:35:00,443.0,443.32,442.81,442.81,6883.0,435.4092,435.7237,435.2225,435.2225,6883.0
2024-06-05 11:40:00,442.89,442.96,442.27,442.62,19918.0,435.3011,435.3699,434.6917,435.0357,19918.0
2024-06-05 11:45:00,442.73,443.12,442.44,443.03,17705.0,435.1438,435.5272,434.8588,435.4387,17705.0
2024-06-05 11:50:00,443.03,443.14,442.72,442.82,7765.0,435.4387,435.5468,435.134,435.2323,7765.0
2024-06-05 11:55:00,442.61,442.99,442.59,442.78,3603.0,435.0259,435.3994,435.0062,435.193,3603.0
2024-06-05 12:00:00,442.9,442.91,442.78,442.79,982.0,435.3109,435.3208,435.193,435.2028,982.0
2024-06-05 12:05:00,442.88,442.9,442.65,442.69,2658.0,435.2913,435.3109,435.0652,435.1045,2658.0
2024-06-05 12:10:00,442.81,442.81,442.47,442.65,4379.0,435.2225,435.2225,434.8883,435.0652,4379.0
2024-06-05 12:15:00,442.66,442.67,442.46,442.46,517.0,435.075,435.0849,434.8785,434.8785,517.0
2024-06-05 12:20:00,442.43,442.43,442.08,442.09,3480.0,434.849,434.849,434.505,434.5148,3480.0
2024-06-05 12:25:00,442.09,442.57,442.02,442.44,14495.0,434.5148,434.9866,434.446,434.8588,14495.0
2024-06-05 12:30:00,442.59,442.63,442.38,442.38,3977.0,435.0062,435.0456,434.7998,434.7998,3977.0
2024-06-05 12:35:00,442.28,442.48,442.28,442.38,1490.0,434.7016,434.8981,434.7016,434.7998,1490.0
2024-06-05 12:40:00,442.49,442.77,442.39,442.53,3653.0,434.908,435.1832,434.8097,434.9473,3653.0
2024-06-05 12:45:00,442.45,442.45,441.87,442.0,4624.0,434.8686,434.8686,434.2986,434.4264,4624.0
2024-06-05 12:50:00,441.84,441.84,441.51,441.58,2515.0,434.2691,434.2691,433.9447,434.0136,2515.0
2024-06-05 12:55:00,441.7,442.09,441.61,442.09,3954.0,434.1315,434.5148,434.043,434.5148,3954.0
2024-06-05 13:00:00,441.95,442.21,441.87,442.11,2456.0,434.3772,434.6328,434.2986,434.5345,2456.0
2024-06-05 13:05:00,442.09,442.36,442.08,442.36,2296.0,434.5148,434.7802,434.505,434.7802,2296.0
2024-06-05 13:10:00,442.29,442.29,441.96,442.07,3011.0,434.7114,434.7114,434.387,434.4952,3011.0
2024-06-05 13:15:00,442.02,442.02,441.3,441.51,4014.0,434.446,434.446,433.7383,433.9447,4014.0
2024-06-05 13:20:00,441.52,441.52,441.34,441.48,600.0,433.9546,433.9546,433.7777,433.9153,600.0
2024-06-05 13:25:00,441.34,442.02,441.33,442.02,11051.0,433.7777,434.446,433.7678,434.446,11051.0
2024-06-05 13:30:00,442.13,442.13,441.94,441.96,1900.0,434.5541,434.5541,434.3674,434.387,1900.0
2024-06-05 13:35:00,442.06,442.24,441.92,442.06,4348.0,434.4853,434.6622,434.3477,434.4853,4348.0
2024-06-05 13:40:00,441.94,442.06,441.93,441.94,900.0,434.3674,434.4853,434.3576,434.3674,900.0
2024-06-05 13:45:00,442.05,442.1,441.91,441.91,1683.0,434.4755,434.5246,434.3379,434.3379,1683.0
2024-06-05 13:50:00,441.91,442.22,441.91,442.12,3805.0,434.3379,434.6426,434.3379,434.5443,3805.0
2024-06-05 13:55:00,442.22,442.24,441.92,442.08,5379.0,434.6426,434.6622,434.3477,434.505,5379.0
2024-06-05 14:00:00,441.92,442.15,441.92,442.05,1959.0,434.3477,434.5738,434.3477,434.4755,1959.0
2024-06-05 14:05:00,441.95,442.06,441.95,442.06,700.0,434.3772,434.4853,434.3772,434.4853,700.0
2024-06-05 14:10:00,442.13,442.38,442.04,442.04,4508.0,434.5541,434.7998,434.4657,434.4657,4508.0
2024-06-05 14:15:00,442.18,442.24,442.09,442.14,2053.0,434.6033,434.6622,434.5148,434.564,2053.0
2024-06-05 14:20:00,442.11,442.25,442.06,442.06,1314.0,434.5345,434.6721,434.4853,434.4853,1314.0
2024-06-05 14:25:00,442.14,442.22,442.07,442.08,1416.0,434.564,434.6426,434.4952,434.505,1416.0
2024-06-05 14:30:00,442.18,442.23,441.43,442.23,7778.0,434.6033,434.6524,433.8661,434.6524,7778.0
2024-06-05 14:35:00,442.2,442.64,442.19,442.6,3721.0,434.6229,435.0554,434.6131,435.0161,3721.0
2024-06-05 14:40:00,442.56,442.74,442.52,442.74,951.0,434.9768,435.1537,434.9374,435.1537,951.0
2024-06-05 14:45:00,442.63,442.63,442.63,442.63,100.0,435.0456,435.0456,435.0456,435.0456,100.0
2024-06-05 14:50:00,442.69,442.69,442.24,442.36,4622.0,435.1045,435.1045,434.6622,434.7802,4622.0
2024-06-05 14:55:00,442.48,442.59,442.47,442.56,915.0,434.8981,435.0062,434.8883,434.9768,915.0
2024-06-05 15:00:00,442.68,442.68,442.52,442.52,400.0,435.0947,435.0947,434.9374,434.9374,400.0
2024-06-05 15:05:00,442.52,442.62,442.36,442.36,2604.0,434.9374,435.0357,434.7802,434.7802,2604.0
2024-06-05 15:10:00,442.36,442.67,442.26,442.62,2985.0,434.7802,435.0849,434.6819,435.0357,2985.0
2024-06-05 15:15:00,442.69,442.7,442.39,442.58,1353.0,435.1045,435.1144,434.8097,434.9964,1353.0
2024-06-05 15:20:00,442.46,442.55,442.44,442.49,1188.0,434.8785,434.9669,434.8588,434.908,1188.0
2024-06-05 15:25:00,442.47,442.71,442.43,442.66,1950.0,434.8883,435.1242,434.849,435.075,1950.0
2024-06-05 15:30:00,442.66,442.77,442.42,442.51,4387.0,435.075,435.1832,434.8392,434.9276,4387.0
2024-06-05 15:35:00,442.63,442.78,442.48,442.78,3748.0,435.0456,435.193,434.8981,435.193,3748.0
2024-06-05 15:40:00,442.68,443.01,442.66,443.0,6573.0,435.0947,435.419,435.075,435.4092,6573.0
2024-06-05 15:45:00,443.01,443.04,442.58,442.64,10257.0,435.419,435.4485,434.9964,435.0554,10257.0
2024-06-05 15:50:00,442.7,442.94,442.43,442.84,21351.0,435.1144,435.3502,434.849,435.252,21351.0
2024-06-05 15:55:00,442.66,442.81,442.14,442.24,46761.0,435.075,435.2225,434.564,434.6622,46761.0
2024-06-06 09:30:00,442.4,443.17,441.5,442.41,15256.0,434.8195,435.5763,433.9349,434.8293,15256.0
2024-06-06 09:35:00,441.66,443.0,441.66,441.96,14060.0,434.0922,435.4092,434.0922,434.387,14060.0
2024-06-06 09:40:00,442.33,442.64,441.96,441.96,1380.0,434.7507,435.0554,434.387,434.387,1380.0
2024-06-06 09:45:00,442.38,442.7,442.24,442.57,3029.0,434.7998,435.1144,434.6622,434.9866,3029.0
2024-06-06 09:50:00,442.77,443.21,442.07,443.21,4698.0,435.1832,435.6156,434.4952,435.6156,4698.0
2024-06-06 09:55:00,443.37,444.1,442.97,443.64,12357.0,435.7729,436.4904,435.3797,436.0383,12357.0
2024-06-06 10:00:00,444.01,444.1,443.49,443.85,7111.0,436.4019,436.4904,435.8908,436.2447,7111.0
2024-06-06 10:05:00,443.5,443.78,443.01,443.58,4234.0,435.9007,436.1759,435.419,435.9793,4234.0
2024-06-06 10:10:00,443.69,444.25,443.38,443.93,3591.0,436.0874,436.6378,435.7827,436.3233,3591.0
2024-06-06 10:15:00,443.88,444.36,443.63,444.16,6106.0,436.2741,436.7459,436.0284,436.5493,6106.0
2024-06-06 10:20:00,444.16,444.5,444.03,444.48,4541.0,436.5493,436.8835,436.4216,436.8639,4541.0
2024-06-06 10:25:00,444.35,444.75,444.3,444.5,3440.0,436.7361,437.1292,436.6869,436.8835,3440.0
2024-06-06 10:30:00,444.3,444.3,443.83,443.97,3977.0,436.6869,436.6869,436.225,436.3626,3977.0
2024-06-06 10:35:00,443.95,443.95,442.99,443.07,2094.0,436.3429,436.3429,435.3994,435.478,2094.0
2024-06-06 10:40:00,443.05,443.9,443.0,443.74,6032.0,435.4584,436.2938,435.4092,436.1365,6032.0
2024-06-06 10:45:00,443.87,444.66,443.76,444.41,5236.0,436.2643,437.0408,436.1562,436.7951,5236.0
2024-06-06 10:50:00,444.68,444.72,444.21,444.33,2600.0,437.0604,437.0997,436.5985,436.7164,2600.0
2024-06-06 10:55:00,444.54,445.41,444.49,445.09,4988.0,436.9228,437.7779,436.8737,437.4634,4988.0
2024-06-06 11:00:00,445.2,445.2,444.72,444.95,3072.0,437.5715,437.5715,437.0997,437.3258,3072.0
2024-06-06 11:05:00,445.24,445.29,444.76,444.76,1732.0,437.6108,437.66,437.1391,437.1391,1732.0
2024-06-06 11:10:00,444.89,445.14,444.83,445.1,2198.0,437.2668,437.5126,437.2079,437.4732,2198.0
2024-06-06 11:15:00,445.26,445.53,445.26,445.44,3183.0,437.6305,437.8959,437.6305,437.8074,3183.0
2024-06-06 11:20:00,445.36,446.22,445.36,445.97,6471.0,437.7288,438.574,437.7288,438.3283,6471.0
2024-06-06 11:25:00,446.12,446.23,446.12,446.23,719.0,438.4758,438.5839,438.4758,438.5839,719.0
2024-06-06 11:30:00,446.16,446.25,446.14,446.17,554.0,438.5151,438.6035,438.4954,438.5249,554.0
2024-06-06 11:35:00,446.02,446.11,445.78,445.78,3484.0,438.3775,438.4659,438.1416,438.1416,3484.0
2024-06-06 11:40:00,445.78,446.14,445.77,446.14,1683.0,438.1416,438.4954,438.1318,438.4954,1683.0
2024-06-06 11:45:00,446.16,446.37,446.01,446.01,6149.0,438.5151,438.7215,438.3676,438.3676,6149.0
2024-06-06 11:50:00,446.19,446.19,445.81,445.81,905.0,438.5446,438.5446,438.1711,438.1711,905.0
2024-06-06 11:55:00,445.69,446.2,445.69,446.09,2176.0,438.0531,438.5544,438.0531,438.4463,2176.0
2024-06-06 12:00:00,446.19,446.19,446.0,446.0,300.0,438.5446,438.5446,438.3578,438.3578,300.0
2024-06-06 12:05:00,446.0,446.24,445.34,445.51,5183.0,438.3578,438.5937,437.7091,437.8762,5183.0
2024-06-06 12:10:00,445.35,445.35,445.15,445.33,700.0,437.719,437.719,437.5224,437.6993,700.0
2024-06-06 12:15:00,445.28,445.28,445.28,445.28,100.0,437.6502,437.6502,437.6502,437.6502,100.0
2024-06-06 12:20:00,445.43,445.73,445.43,445.56,3917.0,437.7976,438.0924,437.7976,437.9254,3917.0
2024-06-06 12:25:00,445.64,445.79,445.36,445.48,4675.0,438.004,438.1514,437.7288,437.8467,4675.0
2024-06-06 12:30:00,445.55,445.61,445.55,445.61,500.0,437.9155,437.9745,437.9155,437.9745,500.0
2024-06-06 12:35:00,445.82,446.0,445.54,445.87,1704.0,438.1809,438.3578,437.9057,438.23,1704.0
2024-06-06 12:40:00,445.92,446.25,445.88,445.96,2200.0,438.2792,438.6035,438.2399,438.3185,2200.0
2024-06-06 12:45:00,446.13,446.13,446.13,446.13,147.0,438.4856,438.4856,438.4856,438.4856,147.0
2024-06-06 12:50:00,446.05,446.05,445.38,445.38,3100.0,438.407,438.407,437.7484,437.7484,3100.0
2024-06-06 12:55:00,445.35,445.53,445.3,445.3,2048.0,437.719,437.8959,437.6698,437.6698,2048.0
2024-06-06 13:00:00,445.3,445.3,444.75,444.75,1121.0,437.6698,437.6698,437.1292,437.1292,1121.0
2024-06-06 13:05:00,444.68,444.68,444.68,444.68,200.0,437.0604,437.0604,437.0604,437.0604,200.0
2024-06-06 13:10:00,444.55,444.75,444.54,444.61,1835.0,436.9327,437.1292,436.9228,436.9916,1835.0
2024-06-06 13:15:00,444.54,444.56,444.25,444.41,1268.0,436.9228,436.9425,436.6378,436.7951,1268.0
2024-06-06 13:20:00,444.26,444.26,443.53,443.53,1303.0,436.6476,436.6476,435.9301,435.9301,1303.0
2024-06-06 13:25:00,443.59,443.9,443.53,443.69,2347.0,435.9891,436.2938,435.9301,436.0874,2347.0
2024-06-06 13:30:00,443.74,443.83,443.71,443.83,737.0,436.1365,436.225,436.1071,436.225,737.0
2024-06-06 13:35:00,443.73,443.97,443.73,443.97,570.0,436.1267,436.3626,436.1267,436.3626,570.0
2024-06-06 13:40:00,443.95,444.07,443.76,443.99,2097.0,436.3429,436.4609,436.1562,436.3823,2097.0
2024-06-06 13:45:00,444.1,444.42,444.1,444.42,1000.0,436.4904,436.8049,436.4904,436.8049,1000.0
2024-06-06 13:50:00,444.62,444.83,444.58,444.7,1495.0,437.0015,437.2079,436.9621,437.0801,1495.0
2024-06-06 13:55:00,444.63,444.63,444.46,444.47,818.0,437.0113,437.0113,436.8442,436.854,818.0
2024-06-06 14:00:00,444.42,444.42,444.29,444.39,1737.0,436.8049,436.8049,436.6771,436.7754,1737.0
2024-06-06 14:05:00,444.3,444.35,443.87,443.87,3942.0,436.6869,436.7361,436.2643,436.2643,3942.0
2024-06-06 14:10:00,443.81,443.96,443.67,443.9,1975.0,436.2053,436.3528,436.0677,436.2938,1975.0
2024-06-06 14:15:00,443.96,444.1,443.87,444.1,752.0,436.3528,436.4904,436.2643,436.4904,752.0
2024-06-06 14:20:00,444.11,444.37,444.1,444.37,1167.0,436.5002,436.7557,436.4904,436.7557,1167.0
2024-06-06 14:25:00,444.36,444.45,444.27,444.27,1195.0,436.7459,436.8344,436.6575,436.6575,1195.0
2024-06-06 14:30:00,444.31,444.31,443.81,444.2,2728.0,436.6968,436.6968,436.2053,436.5887,2728.0
2024-06-06 14:35:00,444.42,444.65,444.32,444.64,1423.0,436.8049,437.0309,436.7066,437.0211,1423.0
2024-06-06 14:40:00,444.76,444.76,444.48,444.54,2584.0,437.1391,437.1391,436.8639,436.9228,2584.0
2024-06-06 14:45:00,444.54,444.61,444.43,444.47,590.0,436.9228,436.9916,436.8147,436.854,590.0
2024-06-06 14:50:00,444.47,445.0,444.47,445.0,1740.0,436.854,437.3749,436.854,437.3749,1740.0
2024-06-06 14:55:00,445.01,445.38,444.92,444.92,3524.0,437.3848,437.7484,437.2963,437.2963,3524.0
2024-06-06 15:00:00,444.79,444.82,444.57,444.75,3466.0,437.1685,437.198,436.9523,437.1292,3466.0
2024-06-06 15:05:00,444.75,445.13,444.75,445.02,1895.0,437.1292,437.5027,437.1292,437.3946,1895.0
2024-06-06 15:10:00,445.0,445.01,444.84,444.91,2427.0,437.3749,437.3848,437.2177,437.2865,2427.0
2024-06-06 15:15:00,444.91,444.91,444.33,444.33,1639.0,437.2865,437.2865,436.7164,436.7164,1639.0
2024-06-06 15:20:00,444.21,444.27,444.15,444.16,1664.0,436.5985,436.6575,436.5395,436.5493,1664.0
2024-06-06 15:25:00,444.17,444.53,444.17,444.53,2770.0,436.5592,436.913,436.5592,436.913,2770.0
2024-06-06 15:30:00,444.56,444.68,444.32,444.44,3018.0,436.9425,437.0604,436.7066,436.8245,3018.0
2024-06-06 15:35:00,444.51,444.88,444.51,444.66,3600.0,436.8933,437.257,436.8933,437.0408,3600.0
2024-06-06 15:40:00,444.64,444.88,444.55,444.79,3035.0,437.0211,437.257,436.9327,437.1685,3035.0
2024-06-06 15:45:00,444.72,444.75,444.53,444.62,4647.0,437.0997,437.1292,436.913,437.0015,4647.0
2024-06-06 15:50:00,444.68,444.8,444.34,444.44,15205.0,437.0604,437.1784,436.7263,436.8245,15205.0
2024-06-06 15:55:00,444.36,444.89,443.57,444.65,41247.0,436.7459,437.2668,435.9695,437.0309,41247.0
2024-06-07 09:30:00,443.85,445.5,443.84,444.64,10566.0,436.2447,437.8664,436.2348,437.0211,10566.0
2024-06-07 09:35:00,444.54,444.73,443.58,443.58,2511.0,436.9228,437.1096,435.9793,435.9793,2511.0
2024-06-07 09:40:00,444.07,444.39,443.61,444.35,960.0,436.4609,436.7754,436.0088,436.7361,960.0
2024-06-07 09:45:00,443.99,444.11,442.78,442.81,3491.0,436.3823,436.5002,435.193,435.2225,3491.0
2024-06-07 09:50:00,443.08,443.4,442.83,442.83,6000.0,435.4878,435.8024,435.2421,435.2421,6000.0
2024-06-07 09:55:00,442.56,443.26,442.2,443.22,2946.0,434.9768,435.6648,434.6229,435.6254,2946.0
2024-06-07 10:00:00,443.5,443.5,442.57,442.99,2374.0,435.9007,435.9007,434.9866,435.3994,2374.0
2024-06-07 10:05:00,442.99,443.92,442.81,443.92,16164.0,435.3994,436.3135,435.2225,436.3135,16164.0
2024-06-07 10:10:00,443.97,444.76,443.97,444.21,4156.0,436.3626,437.1391,436.3626,436.5985,4156.0
2024-06-07 10:15:00,444.41,445.07,444.08,445.07,5025.0,436.7951,437.4437,436.4707,437.4437,5025.0
2024-06-07 10:20:00,445.08,445.08,444.57,444.67,7517.0,437.4536,437.4536,436.9523,437.0506,7517.0
2024-06-07 10:25:00,444.7,445.11,444.59,445.07,8988.0,437.0801,437.4831,436.972,437.4437,8988.0
2024-06-07 10:30:00,444.86,445.03,444.57,444.62,2823.0,437.2373,437.4044,436.9523,437.0015,2823.0
2024-06-07 10:35:00,444.63,445.55,444.35,445.55,8774.0,437.0113,437.9155,436.7361,437.9155,8774.0
2024-06-07 10:40:00,445.3,445.85,445.29,445.68,4694.0,437.6698,438.2104,437.66,438.0433,4694.0
2024-06-07 10:45:00,445.78,445.82,445.18,445.29,6656.0,438.1416,438.1809,437.5519,437.66,6656.0
2024-06-07 10:50:00,445.55,445.55,445.27,445.42,1044.0,437.9155,437.9155,437.6403,437.7878,1044.0
2024-06-07 10:55:00,445.28,445.28,444.51,444.68,5117.0,437.6502,437.6502,436.8933,437.0604,5117.0
2024-06-07 11:00:00,444.52,444.66,444.2,444.43,3400.0,436.9032,437.0408,436.5887,436.8147,3400.0
2024-06-07 11:05:00,444.36,444.53,444.18,444.21,4261.0,436.7459,436.913,436.569,436.5985,4261.0
2024-06-07 11:10:00,444.21,444.64,444.07,444.55,13304.0,436.5985,437.0211,436.4609,436.9327,13304.0
2024-06-07 11:15:00,444.54,444.55,444.09,444.09,2610.0,436.9228,436.9327,436.4805,436.4805,2610.0
2024-06-07 11:20:00,444.22,444.22,443.59,443.59,4090.0,436.6083,436.6083,435.9891,435.9891,4090.0
2024-06-07 11:25:00,443.67,444.44,443.66,444.44,4940.0,436.0677,436.8245,436.0579,436.8245,4940.0
2024-06-07 11:30:00,444.3,444.79,444.3,444.6,1416.0,436.6869,437.1685,436.6869,436.9818,1416.0
2024-06-07 11:35:00,444.68,445.11,444.68,445.11,406.0,437.0604,437.4831,437.0604,437.4831,406.0
2024-06-07 11:40:00,445.16,445.31,444.33,444.48,5616.0,437.5322,437.6796,436.7164,436.8639,5616.0
2024-06-07 11:45:00,444.47,444.53,444.28,444.28,1570.0,436.854,436.913,436.6673,436.6673,1570.0
2024-06-07 11:50:00,444.27,444.27,443.65,443.74,1101.0,436.6575,436.6575,436.0481,436.1365,1101.0
2024-06-07 11:55:00,443.36,443.36,443.36,443.36,100.0,435.7631,435.7631,435.7631,435.7631,100.0
2024-06-07 12:00:00,443.65,443.7,443.3,443.65,5075.0,436.0481,436.0972,435.7041,436.0481,5075.0
2024-06-07 12:05:00,443.54,443.87,443.53,443.87,3151.0,435.94,436.2643,435.9301,436.2643,3151.0
2024-06-07 12:10:00,443.75,444.29,443.75,444.17,2034.0,436.1464,436.6771,436.1464,436.5592,2034.0
2024-06-07 12:15:00,444.33,444.41,444.2,444.2,5022.0,436.7164,436.7951,436.5887,436.5887,5022.0
2024-06-07 12:20:00,444.3,444.41,444.07,444.07,3878.0,436.6869,436.7951,436.4609,436.4609,3878.0
2024-06-07 12:25:00,444.01,444.15,443.93,444.05,2868.0,436.4019,436.5395,436.3233,436.4412,2868.0
2024-06-07 12:30:00,444.18,444.73,444.18,444.35,2756.0,436.569,437.1096,436.569,436.7361,2756.0
2024-06-07 12:35:00,444.36,444.66,444.34,444.48,1742.0,436.7459,437.0408,436.7263,436.8639,1742.0
2024-06-07 12:40:00,444.31,444.32,444.3,444.3,200.0,436.6968,436.7066,436.6869,436.6869,200.0
2024-06-07 12:45:00,444.33,444.33,443.5,443.64,4871.0,436.7164,436.7164,435.9007,436.0383,4871.0
2024-06-07 12:50:00,443.53,443.62,443.44,443.58,2462.0,435.9301,436.0186,435.8417,435.9793,2462.0
2024-06-07 12:55:00,443.46,443.6,443.26,443.26,2447.0,435.8613,435.9989,435.6648,435.6648,2447.0
2024-06-07 13:00:00,443.33,443.39,443.1,443.29,2517.0,435.7336,435.7925,435.5075,435.6942,2517.0
2024-06-07 13:05:00,443.37,443.68,443.16,443.36,5381.0,435.7729,436.0776,435.5665,435.7631,5381.0
2024-06-07 13:10:00,443.48,443.79,443.38,443.66,1388.0,435.881,436.1857,435.7827,436.0579,1388.0
2024-06-07 13:15:00,443.57,443.87,443.57,443.87,2558.0,435.9695,436.2643,435.9695,436.2643,2558.0
2024-06-07 13:20:00,443.96,444.11,443.95,444.11,532.0,436.3528,436.5002,436.3429,436.5002,532.0
2024-06-07 13:25:00,444.21,444.26,443.96,443.96,3323.0,436.5985,436.6476,436.3528,436.3528,3323.0
2024-06-07 13:30:00,443.92,443.92,443.67,443.68,600.0,436.3135,436.3135,436.0677,436.0776,600.0
2024-06-07 13:35:00,443.52,443.53,443.37,443.37,1124.0,435.9203,435.9301,435.7729,435.7729,1124.0
2024-06-07 13:40:00,443.32,443.4,443.21,443.26,2221.0,435.7237,435.8024,435.6156,435.6648,2221.0
2024-06-07 13:45:00,443.26,443.37,443.17,443.25,1517.0,435.6648,435.7729,435.5763,435.6549,1517.0
2024-06-07 13:50:00,443.26,443.76,443.23,443.69,6168.0,435.6648,436.1562,435.6353,436.0874,6168.0
2024-06-07 13:55:00,443.81,443.87,443.64,443.64,1278.0,436.2053,436.2643,436.0383,436.0383,1278.0
2024-06-07 14:00:00,443.59,443.59,442.87,442.87,1316.0,435.9891,435.9891,435.2814,435.2814,1316.0
2024-06-07 14:05:00,442.65,442.85,442.64,442.76,2337.0,435.0652,435.2618,435.0554,435.1733,2337.0
2024-06-07 14:10:00,442.82,443.01,442.7,442.8,5481.0,435.2323,435.419,435.1144,435.2126,5481.0
2024-06-07 14:15:00,442.86,442.93,442.81,442.93,1167.0,435.2716,435.3404,435.2225,435.3404,1167.0
2024-06-07 14:20:00,442.94,443.17,442.58,442.65,5041.0,435.3502,435.5763,434.9964,435.0652,5041.0
2024-06-07 14:25:00,442.76,442.87,442.66,442.71,1879.0,435.1733,435.2814,435.075,435.1242,1879.0
2024-06-07 14:30:00,443.03,443.04,442.57,442.57,1940.0,435.4387,435.4485,434.9866,434.9866,1940.0
2024-06-07 14:35:00,442.58,442.68,442.34,442.42,4225.0,434.9964,435.0947,434.7605,434.8392,4225.0
2024-06-07 14:40:00,442.58,442.62,442.42,442.61,1425.0,434.9964,435.0357,434.8392,435.0259,1425.0
2024-06-07 14:45:00,442.65,443.4,442.65,443.05,2300.0,435.0652,435.8024,435.0652,435.4584,2300.0
2024-06-07 14:50:00,443.06,443.12,442.93,442.96,2778.0,435.4682,435.5272,435.3404,435.3699,2778.0
2024-06-07 14:55:00,442.91,442.91,442.63,442.78,3332.0,435.3208,435.3208,435.0456,435.193,3332.0
2024-06-07 15:00:00,442.75,442.75,442.41,442.43,2406.0,435.1635,435.1635,434.8293,434.849,2406.0
2024-06-07 15:05:00,442.29,442.29,442.25,442.25,900.0,434.7114,434.7114,434.6721,434.6721,900.0
2024-06-07 15:10:00,442.33,442.42,442.25,442.32,2000.0,434.7507,434.8392,434.6721,434.7409,2000.0
2024-06-07 15:15:00,442.31,442.47,442.31,442.44,1300.0,434.731,434.8883,434.731,434.8588,1300.0
2024-06-07 15:20:00,442.5,442.5,442.27,442.27,3355.0,434.9178,434.9178,434.6917,434.6917,3355.0
2024-06-07 15:25:00,442.36,442.54,442.25,442.44,1515.0,434.7802,434.9571,434.6721,434.8588,1515.0
2024-06-07 15:30:00,442.53,442.53,442.15,442.2,5765.0,434.9473,434.9473,434.5738,434.6229,5765.0
2024-06-07 15:35:00,442.1,442.14,441.35,441.48,6366.0,434.5246,434.564,433.7875,433.9153,6366.0
2024-06-07 15:40:00,441.4,441.69,440.78,440.83,11609.0,433.8366,434.1217,433.2273,433.2764,11609.0
2024-06-07 15:45:00,440.92,441.19,440.39,440.49,4857.0,433.3649,433.6302,432.8439,432.9422,4857.0
2024-06-07 15:50:00,440.46,440.79,440.34,440.62,12673.0,432.9127,433.2371,432.7948,433.07,12673.0
2024-06-07 15:55:00,440.55,440.55,439.82,440.03,32646.0,433.0012,433.0012,432.2837,432.4901,32646.0
2024-06-10 09:30:00,440.0,440.43,439.77,439.77,7627.0,432.4606,432.8833,432.2346,432.2346,7627.0
2024-06-10 09:35:00,439.58,439.58,438.43,438.44,1619.0,432.0478,432.0478,430.9175,430.9274,1619.0
2024-06-10 09:40:00,438.41,439.52,438.41,439.52,924.0,430.8979,431.9888,430.8979,431.9888,924.0
2024-06-10 09:45:00,440.19,440.77,439.92,440.71,1400.0,432.6474,433.2174,432.382,433.1585,1400.0
2024-06-10 09:50:00,440.87,441.37,440.8,440.8,5342.0,433.3157,433.8071,433.2469,433.2469,5342.0
2024-06-10 09:55:00,440.9,441.64,440.89,441.64,1953.0,433.3452,434.0725,433.3354,434.0725,1953.0
2024-06-10 10:00:00,441.83,441.83,441.08,441.78,3693.0,434.2593,434.2593,433.5221,434.2101,3693.0
2024-06-10 10:05:00,441.82,441.87,441.24,441.55,3212.0,434.2494,434.2986,433.6794,433.9841,3212.0
2024-06-10 10:10:00,441.58,441.66,441.07,441.25,2706.0,434.0136,434.0922,433.5123,433.6892,2706.0
2024-06-10 10:15:00,441.11,441.46,441.02,441.14,5678.0,433.5516,433.8956,433.4631,433.5811,5678.0
2024-06-10 10:20:00,440.73,440.94,439.78,440.09,6126.0,433.1781,433.3845,432.2444,432.5491,6126.0
2024-06-10 10:25:00,440.06,440.07,439.58,439.67,1962.0,432.5196,432.5294,432.0478,432.1363,1962.0
2024-06-10 10:30:00,439.65,440.38,439.56,440.38,2487.0,432.1166,432.8341,432.0282,432.8341,2487.0
2024-06-10 10:35:00,440.18,440.25,440.08,440.12,1527.0,432.6375,432.7063,432.5393,432.5786,1527.0
2024-06-10 10:40:00,440.33,440.42,440.11,440.25,1796.0,432.785,432.8734,432.5687,432.7063,1796.0
2024-06-10 10:45:00,440.3,440.69,440.29,440.46,1432.0,432.7555,433.1388,432.7457,432.9127,1432.0
2024-06-10 10:50:00,440.47,440.51,439.92,440.18,2436.0,432.9226,432.9619,432.382,432.6375,2436.0
2024-06-10 10:55:00,440.27,440.27,439.66,439.66,3451.0,432.726,432.726,432.1264,432.1264,3451.0
2024-06-10 11:00:00,439.61,439.61,438.91,438.91,14586.0,432.0773,432.0773,431.3893,431.3893,14586.0
2024-06-10 11:05:00,438.89,439.18,438.74,439.18,706.0,431.3696,431.6547,431.2222,431.6547,706.0
2024-06-10 11:10:00,439.0,439.13,438.68,438.68,3493.0,431.4778,431.6055,431.1632,431.1632,3493.0
2024-06-10 11:15:00,438.55,439.06,438.5,438.88,2530.0,431.0355,431.5367,430.9863,431.3598,2530.0
2024-06-10 11:20:00,438.85,438.85,438.69,438.77,950.0,431.3303,431.3303,431.1731,431.2517,950.0
2024-06-10 11:25:00,438.74,438.74,438.74,438.74,200.0,431.2222,431.2222,431.2222,431.2222,200.0
2024-06-10 11:30:00,438.74,438.74,438.74,438.74,0.0,431.2222,431.2222,431.2222,431.2222,0.0
2024-06-10 11:35:00,439.27,439.4,438.82,438.84,4462.0,431.7431,431.8709,431.3008,431.3205,4462.0
2024-06-10 11:40:00,439.0,439.24,438.95,438.95,1809.0,431.4778,431.7136,431.4286,431.4286,1809.0
2024-06-10 11:45:00,439.0,439.01,438.61,438.73,1528.0,431.4778,431.4876,431.0944,431.2124,1528.0
2024-06-10 11:50:00,438.68,438.68,438.68,438.68,100.0,431.1632,431.1632,431.1632,431.1632,100.0
2024-06-10 11:55:00,438.68,438.68,438.23,438.68,6118.0,431.1632,431.1632,430.721,431.1632,6118.0
2024-06-10 12:00:00,438.67,438.74,438.5,438.68,1329.0,431.1534,431.2222,430.9863,431.1632,1329.0
2024-06-10 12:05:00,438.67,438.68,438.45,438.46,1593.0,431.1534,431.1632,430.9372,430.947,1593.0
2024-06-10 12:10:00,438.61,438.63,438.2,438.21,4358.0,431.0944,431.1141,430.6915,430.7013,4358.0
2024-06-10 12:15:00,438.18,438.27,437.89,437.89,2061.0,430.6718,430.7603,430.3868,430.3868,2061.0
2024-06-10 12:20:00,437.72,438.08,437.72,438.08,1125.0,430.2197,430.5735,430.2197,430.5735,1125.0
2024-06-10 12:25:00,438.0,438.33,437.83,438.3,5269.0,430.4949,430.8192,430.3278,430.7898,5269.0
2024-06-10 12:30:00,438.3,438.41,438.13,438.13,4012.0,430.7898,430.8979,430.6227,430.6227,4012.0
2024-06-10 12:35:00,438.24,438.24,437.77,437.81,5946.0,430.7308,430.7308,430.2688,430.3081,5946.0
2024-06-10 12:40:00,437.68,437.88,437.56,437.76,3152.0,430.1804,430.3769,430.0624,430.259,3152.0
2024-06-10 12:45:00,438.01,438.15,437.89,438.15,1690.0,430.5047,430.6423,430.3868,430.6423,1690.0
2024-06-10 12:50:00,438.34,438.38,438.25,438.38,709.0,430.8291,430.8684,430.7406,430.8684,709.0
2024-06-10 12:55:00,438.36,438.36,437.92,437.93,3970.0,430.8487,430.8487,430.4163,430.4261,3970.0
2024-06-10 13:00:00,438.05,438.32,437.92,438.16,752.0,430.544,430.8094,430.4163,430.6522,752.0
2024-06-10 13:05:00,438.14,438.14,437.88,437.99,900.0,430.6325,430.6325,430.3769,430.4851,900.0
2024-06-10 13:10:00,437.96,437.99,437.9,437.99,1073.0,430.4556,430.4851,430.3966,430.4851,1073.0
2024-06-10 13:15:00,437.86,438.31,437.86,438.14,2200.0,430.3573,430.7996,430.3573,430.6325,2200.0
2024-06-10 13:20:00,438.03,438.03,437.9,437.9,1802.0,430.5244,430.5244,430.3966,430.3966,1802.0
2024-06-10 13:25:00,437.99,438.07,437.98,437.99,1532.0,430.4851,430.5637,430.4752,430.4851,1532.0
2024-06-10 13:30:00,438.05,438.05,437.91,437.94,1238.0,430.544,430.544,430.4064,430.4359,1238.0
2024-06-10 13:35:00,437.87,437.95,437.6,437.81,4611.0,430.3671,430.4458,430.1017,430.3081,4611.0
2024-06-10 13:40:00,437.8,438.01,437.59,437.9,6796.0,430.2983,430.5047,430.0919,430.3966,6796.0
2024-06-10 13:45:00,437.94,438.01,437.68,437.74,12472.0,430.4359,430.5047,430.1804,430.2393,12472.0
2024-06-10 13:50:00,437.74,437.74,437.27,437.39,3692.0,430.2393,430.2393,429.7774,429.8953,3692.0
2024-06-10 13:55:00,437.34,437.38,437.27,437.28,1993.0,429.8462,429.8855,429.7774,429.7872,1993.0
2024-06-10 14:00:00,437.25,437.29,436.95,437.2,12864.0,429.7577,429.7971,429.4629,429.7086,12864.0
2024-06-10 14:05:00,437.25,437.41,437.12,437.36,7701.0,429.7577,429.915,429.63,429.8659,7701.0
2024-06-10 14:10:00,437.26,437.32,437.2,437.32,29615.0,429.7676,429.8265,429.7086,429.8265,29615.0
2024-06-10 14:15:00,437.32,437.45,437.18,437.34,23547.0,429.8265,429.9543,429.6889,429.8462,23547.0
2024-06-10 14:20:00,437.34,437.43,437.15,437.22,3128.0,429.8462,429.9347,429.6595,429.7283,3128.0
2024-06-10 14:25:00,437.25,437.51,437.15,437.37,4857.0,429.7577,430.0133,429.6595,429.8757,4857.0
2024-06-10 14:30:00,437.29,437.47,437.25,437.31,3209.0,429.7971,429.974,429.7577,429.8167,3209.0
2024-06-10 14:35:00,437.31,437.31,436.53,436.59,4405.0,429.8167,429.8167,429.0501,429.1091,4405.0
2024-06-10 14:40:00,436.53,436.53,435.77,436.07,6886.0,429.0501,429.0501,428.3031,428.598,6886.0
2024-06-10 14:45:00,436.06,436.08,435.8,435.87,3495.0,428.5881,428.6078,428.3326,428.4014,3495.0
2024-06-10 14:50:00,435.84,435.87,435.75,435.85,6283.0,428.3719,428.4014,428.2834,428.3817,6283.0
2024-06-10 14:55:00,435.85,437.17,435.85,436.91,15029.0,428.3817,429.6791,428.3817,429.4236,15029.0
2024-06-10 15:00:00,437.01,437.25,436.72,436.81,4348.0,429.5219,429.7577,429.2368,429.3253,4348.0
2024-06-10 15:05:00,436.8,437.02,436.79,436.96,1000.0,429.3155,429.5317,429.3056,429.4727,1000.0
2024-06-10 15:10:00,436.88,436.99,436.54,436.55,3400.0,429.3941,429.5022,429.0599,429.0697,3400.0
2024-06-10 15:15:00,436.65,436.68,436.06,436.28,3149.0,429.168,429.1975,428.5881,428.8044,3149.0
2024-06-10 15:20:00,436.35,436.44,435.81,435.92,5425.0,428.8732,428.9616,428.3424,428.4505,5425.0
2024-06-10 15:25:00,435.8,436.08,435.8,436.02,3940.0,428.3326,428.6078,428.3326,428.5488,3940.0
2024-06-10 15:30:00,435.98,436.26,435.95,435.99,4969.0,428.5095,428.7847,428.48,428.5193,4969.0
2024-06-10 15:35:00,436.06,436.17,435.87,436.05,10591.0,428.5881,428.6963,428.4014,428.5783,10591.0
2024-06-10 15:40:00,436.05,436.16,435.91,435.92,14117.0,428.5783,428.6864,428.4407,428.4505,14117.0
2024-06-10 15:45:00,435.88,435.88,435.46,435.57,9319.0,428.4112,428.4112,427.9984,428.1065,9319.0
2024-06-10 15:50:00,435.56,435.99,435.47,435.82,56591.0,428.0967,428.5193,428.0082,428.3522,56591.0
2024-06-10 15:55:00,435.79,435.84,435.07,435.76,61916.0,428.3228,428.3719,427.6151,428.2933,61916.0
2024-06-11 09:30:00,434.25,434.25,432.07,434.1,17460.0,426.8091,426.8091,424.6665,426.6617,17460.0
2024-06-11 09:35:00,433.87,434.6,433.23,433.53,10015.0,426.4357,427.1532,425.8066,426.1015,10015.0
2024-06-11 09:40:00,433.11,433.12,431.5,431.67,10660.0,425.6887,425.6985,424.1063,424.2734,10660.0
2024-06-11 09:45:00,431.75,432.51,431.39,432.5,5505.0,424.352,425.099,423.9982,425.0891,5505.0
2024-06-11 09:50:00,432.5,433.61,432.44,433.61,3025.0,425.0891,426.1801,425.0302,426.1801,3025.0
2024-06-11 09:55:00,433.8,434.1,433.44,433.66,5026.0,426.3669,426.6617,426.013,426.2293,5026.0
2024-06-11 10:00:00,433.86,434.01,433.71,433.95,5610.0,426.4258,426.5733,426.2784,426.5143,5610.0
2024-06-11 10:05:00,434.06,434.7,433.91,434.3,7710.0,426.6224,427.2514,426.475,426.8583,7710.0
2024-06-11 10:10:00,434.31,434.9,434.04,434.51,4376.0,426.8681,427.448,426.6027,427.0647,4376.0
2024-06-11 10:15:00,434.96,434.96,434.24,434.27,10702.0,427.507,427.507,426.7993,426.8288,10702.0
2024-06-11 10:20:00,434.1,434.38,433.85,433.85,4787.0,426.6617,426.9369,426.416,426.416,4787.0
2024-06-11 10:25:00,433.87,434.11,433.69,433.7,2122.0,426.4357,426.6715,426.2587,426.2686,2122.0
2024-06-11 10:30:00,433.94,433.97,433.27,433.75,3654.0,426.5045,426.5339,425.8459,426.3177,3654.0
2024-06-11 10:35:00,434.08,434.61,433.9,434.45,11438.0,426.6421,427.163,426.4651,427.0057,11438.0
2024-06-11 10:40:00,434.64,434.64,434.02,434.05,5402.0,427.1925,427.1925,426.5831,426.6126,5402.0
2024-06-11 10:45:00,434.16,434.81,434.15,434.79,15452.0,426.7207,427.3596,426.7109,427.3399,15452.0
2024-06-11 10:50:00,434.93,434.93,434.19,434.24,7198.0,427.4775,427.4775,426.7502,426.7993,7198.0
2024-06-11 10:55:00,434.24,434.73,434.17,434.23,35098.0,426.7993,427.2809,426.7305,426.7895,35098.0
2024-06-11 11:00:00,434.26,434.78,434.24,434.57,44107.0,426.819,427.3301,426.7993,427.1237,44107.0
2024-06-11 11:05:00,434.55,434.55,433.86,433.94,4657.0,427.104,427.104,426.4258,426.5045,4657.0
2024-06-11 11:10:00,433.97,434.2,433.8,434.15,9641.0,426.5339,426.76,426.3669,426.7109,9641.0
2024-06-11 11:15:00,434.14,434.49,434.14,434.37,9122.0,426.701,427.045,426.701,426.9271,9122.0
2024-06-11 11:20:00,434.42,434.5,434.31,434.32,4514.0,426.9762,427.0549,426.8681,426.878,4514.0
2024-06-11 11:25:00,434.36,435.23,434.33,435.22,13689.0,426.9173,427.7724,426.8878,427.7625,13689.0
2024-06-11 11:30:00,435.34,436.0,435.34,435.63,2758.0,427.8805,428.5292,427.8805,428.1655,2758.0
2024-06-11 11:35:00,435.71,435.72,435.33,435.42,5282.0,428.2441,428.254,427.8706,427.9591,5282.0
2024-06-11 11:40:00,435.3,435.4,434.82,434.82,3703.0,427.8412,427.9394,427.3694,427.3694,3703.0
2024-06-11 11:45:00,434.92,435.28,434.91,435.22,3559.0,427.4677,427.8215,427.4578,427.7625,3559.0
2024-06-11 11:50:00,435.29,435.47,435.21,435.38,1218.0,427.8313,428.0082,427.7527,427.9198,1218.0
2024-06-11 11:55:00,435.24,435.35,435.05,435.14,7296.0,427.7822,427.8903,427.5954,427.6839,7296.0
2024-06-11 12:00:00,434.94,435.1,434.65,434.69,2397.0,427.4873,427.6446,427.2023,427.2416,2397.0
2024-06-11 12:05:00,434.65,434.68,434.21,434.21,3302.0,427.2023,427.2318,426.7698,426.7698,3302.0
2024-06-11 12:10:00,434.18,434.19,433.76,433.9,852.0,426.7403,426.7502,426.3275,426.4651,852.0
2024-06-11 12:15:00,433.91,433.98,433.7,433.86,4194.0,426.475,426.5438,426.2686,426.4258,4194.0
2024-06-11 12:20:00,433.82,434.09,433.79,434.06,4358.0,426.3865,426.6519,426.357,426.6224,4358.0
2024-06-11 12:25:00,434.19,434.31,433.75,433.75,2940.0,426.7502,426.8681,426.3177,426.3177,2940.0
2024-06-11 12:30:00,433.85,433.96,433.71,433.8,600.0,426.416,426.5241,426.2784,426.3669,600.0
2024-06-11 12:35:00,433.68,435.07,433.68,435.04,10086.0,426.2489,427.6151,426.2489,427.5856,10086.0
2024-06-11 12:40:00,435.0,435.22,435.0,435.15,1101.0,427.5463,427.7625,427.5463,427.6937,1101.0
2024-06-11 12:45:00,435.02,435.21,434.83,434.83,1229.0,427.566,427.7527,427.3792,427.3792,1229.0
2024-06-11 12:50:00,434.64,434.7,434.28,434.28,2358.0,427.1925,427.2514,426.8386,426.8386,2358.0
2024-06-11 12:55:00,434.42,434.45,434.32,434.34,1400.0,426.9762,427.0057,426.878,426.8976,1400.0
2024-06-11 13:00:00,434.32,434.43,433.9,433.9,4910.0,426.878,426.9861,426.4651,426.4651,4910.0
2024-06-11 13:05:00,433.61,433.88,433.61,433.85,7578.0,426.1801,426.4455,426.1801,426.416,7578.0
2024-06-11 13:10:00,433.69,433.72,433.3,433.64,7195.0,426.2587,426.2882,425.8754,426.2096,7195.0
2024-06-11 13:15:00,433.78,433.79,433.22,433.22,7780.0,426.3472,426.357,425.7968,425.7968,7780.0
2024-06-11 13:20:00,433.22,433.68,433.22,433.66,2284.0,425.7968,426.2489,425.7968,426.2293,2284.0
2024-06-11 13:25:00,433.64,433.96,433.57,433.96,6185.0,426.2096,426.5241,426.1408,426.5241,6185.0
2024-06-11 13:30:00,433.76,433.89,433.43,433.58,3205.0,426.3275,426.4553,426.0032,426.1506,3205.0
2024-06-11 13:35:00,433.5,433.66,433.21,433.61,5102.0,426.072,426.2293,425.787,426.1801,5102.0
2024-06-11 13:40:00,433.7,433.8,433.23,433.75,5437.0,426.2686,426.3669,425.8066,426.3177,5437.0
2024-06-11 13:45:00,433.56,433.64,433.28,433.64,2110.0,426.131,426.2096,425.8558,426.2096,2110.0
2024-06-11 13:50:00,433.67,433.77,433.63,433.74,700.0,426.2391,426.3374,426.1998,426.3079,700.0
2024-06-11 13:55:00,433.71,433.78,433.34,433.44,2133.0,426.2784,426.3472,425.9147,426.013,2133.0
2024-06-11 14:00:00,433.5,433.63,433.48,433.6,8857.0,426.072,426.1998,426.0523,426.1703,8857.0
2024-06-11 14:05:00,433.72,434.02,433.71,433.81,10775.0,426.2882,426.5831,426.2784,426.3767,10775.0
2024-06-11 14:10:00,433.99,434.09,433.99,434.09,500.0,426.5536,426.6519,426.5536,426.6519,500.0
2024-06-11 14:15:00,433.86,433.9,433.71,433.71,1945.0,426.4258,426.4651,426.2784,426.2784,1945.0
2024-06-11 14:20:00,433.72,433.74,433.41,433.69,3242.0,426.2882,426.3079,425.9835,426.2587,3242.0
2024-06-11 14:25:00,433.56,433.67,433.36,433.38,3315.0,426.131,426.2391,425.9344,425.9541,3315.0
2024-06-11 14:30:00,433.57,434.01,433.42,433.9,2860.0,426.1408,426.5733,425.9934,426.4651,2860.0
2024-06-11 14:35:00,433.9,433.94,433.68,433.82,2732.0,426.4651,426.5045,426.2489,426.3865,2732.0
2024-06-11 14:40:00,433.91,434.27,433.91,434.24,4326.0,426.475,426.8288,426.475,426.7993,4326.0
2024-06-11 14:45:00,434.12,434.25,434.11,434.25,700.0,426.6814,426.8091,426.6715,426.8091,700.0
2024-06-11 14:50:00,434.25,434.36,434.16,434.33,2700.0,426.8091,426.9173,426.7207,426.8878,2700.0
2024-06-11 14:55:00,434.26,434.38,433.45,433.63,11513.0,426.819,426.9369,426.0229,426.1998,11513.0
2024-06-11 15:00:00,433.73,433.82,433.1,433.27,9862.0,426.2981,426.3865,425.6789,425.8459,9862.0
2024-06-11 15:05:00,433.12,433.35,433.03,433.03,2019.0,425.6985,425.9246,425.6101,425.6101,2019.0
2024-06-11 15:10:00,432.97,433.02,432.81,432.81,3298.0,425.5511,425.6002,425.3938,425.3938,3298.0
2024-06-11 15:15:00,432.88,432.89,432.74,432.74,3192.0,425.4626,425.4725,425.325,425.325,3192.0
2024-06-11 15:20:00,432.74,432.75,432.42,432.5,10067.0,425.325,425.3349,425.0105,425.0891,10067.0
2024-06-11 15:25:00,432.44,432.7,432.37,432.37,22822.0,425.0302,425.2857,424.9614,424.9614,22822.0
2024-06-11 15:30:00,432.31,432.31,431.98,432.05,12329.0,424.9024,424.9024,424.578,424.6468,12329.0
2024-06-11 15:35:00,432.05,432.17,431.79,431.93,14528.0,424.6468,424.7648,424.3913,424.5289,14528.0
2024-06-11 15:40:00,431.91,431.93,431.05,431.09,24138.0,424.5092,424.5289,423.664,423.7033,24138.0
2024-06-11 15:45:00,431.14,431.18,429.73,429.74,67555.0,423.7524,423.7918,422.3666,422.3764,67555.0
2024-06-11 15:50:00,429.91,430.43,429.82,430.02,32221.0,422.5435,423.0546,422.4551,422.6516,32221.0
2024-06-11 15:55:00,430.0,430.07,428.97,429.76,122488.0,422.632,422.7008,421.6196,422.3961,122488.0
2024-06-12 09:30:00,430.23,431.2,426.56,426.95,32503.0,422.858,423.8114,419.2509,419.6342,32503.0
2024-06-12 09:35:00,427.28,429.1,427.03,429.09,27350.0,419.9586,421.7474,419.7129,421.7376,27350.0
2024-06-12 09:40:00,429.27,431.14,428.13,431.13,18452.0,421.9145,423.7524,420.794,423.7426,18452.0
2024-06-12 09:45:00,431.47,432.31,431.37,432.31,7418.0,424.0768,424.9024,423.9785,424.9024,7418.0
2024-06-12 09:50:00,432.23,432.23,430.88,430.88,12448.0,424.8238,424.8238,423.4969,423.4969,12448.0
2024-06-12 09:55:00,430.88,431.03,429.57,429.58,7305.0,423.4969,423.6443,422.2093,422.2192,7305.0
2024-06-12 10:00:00,429.62,431.78,429.43,430.66,17363.0,422.2585,424.3815,422.0717,423.2807,17363.0
2024-06-12 10:05:00,431.09,431.11,429.87,430.42,20165.0,423.7033,423.723,422.5042,423.0448,20165.0
2024-06-12 10:10:00,430.33,430.67,429.92,430.24,13830.0,422.9563,423.2905,422.5533,422.8679,13830.0
2024-06-12 10:15:00,430.12,431.08,430.12,430.88,10048.0,422.7499,423.6935,422.7499,423.4969,10048.0
2024-06-12 10:20:00,430.91,430.91,430.0,430.08,5678.0,423.5264,423.5264,422.632,422.7106,5678.0
2024-06-12 10:25:00,429.87,430.2,429.45,430.1,16500.0,422.5042,422.8285,422.0914,422.7303,16500.0
2024-06-12 10:30:00,430.01,430.49,429.92,430.02,8690.0,422.6418,423.1136,422.5533,422.6516,8690.0
2024-06-12 10:35:00,430.02,430.23,429.6,430.19,11149.0,422.6516,422.858,422.2388,422.8187,11149.0
2024-06-12 10:40:00,430.21,430.38,429.72,429.72,7301.0,422.8384,423.0055,422.3568,422.3568,7301.0
2024-06-12 10:45:00,429.74,429.81,429.3,429.81,5443.0,422.3764,422.4452,421.944,422.4452,5443.0
2024-06-12 10:50:00,429.61,429.9,429.19,429.32,4636.0,422.2487,422.5337,421.8359,421.9636,4636.0
2024-06-12 10:55:00,429.39,429.39,428.61,428.62,5383.0,422.0324,422.0324,421.2658,421.2756,5383.0
2024-06-12 11:00:00,428.54,428.54,428.15,428.27,1747.0,421.197,421.197,420.8137,420.9316,1747.0
2024-06-12 11:05:00,428.35,428.37,427.82,428.0,5000.0,421.0102,421.0299,420.4893,420.6662,5000.0
2024-06-12 11:10:00,428.12,428.58,428.0,428.3,2904.0,420.7842,421.2363,420.6662,420.9611,2904.0
2024-06-12 11:15:00,428.11,428.25,427.87,427.92,3785.0,420.7744,420.912,420.5385,420.5876,3785.0
2024-06-12 11:20:00,428.02,428.62,427.91,428.62,5057.0,420.6859,421.2756,420.5778,421.2756,5057.0
2024-06-12 11:25:00,428.42,428.59,428.18,428.3,6747.0,421.079,421.2461,420.8432,420.9611,6747.0
2024-06-12 11:30:00,428.19,428.75,428.19,428.31,5084.0,420.853,421.4034,420.853,420.9709,5084.0
2024-06-12 11:35:00,428.23,428.23,427.6,427.6,1932.0,420.8923,420.8923,420.2731,420.2731,1932.0
2024-06-12 11:40:00,427.44,427.74,427.43,427.67,9364.0,420.1158,420.4107,420.106,420.3419,9364.0
2024-06-12 11:45:00,427.67,427.72,427.5,427.5,1810.0,420.3419,420.391,420.1748,420.1748,1810.0
2024-06-12 11:50:00,427.69,427.91,427.65,427.91,2807.0,420.3616,420.5778,420.3222,420.5778,2807.0
2024-06-12 11:55:00,428.04,428.43,427.96,428.28,5812.0,420.7056,421.0889,420.6269,420.9414,5812.0
2024-06-12 12:00:00,427.96,427.98,427.18,427.18,4034.0,420.6269,420.6466,419.8603,419.8603,4034.0
2024-06-12 12:05:00,427.31,427.48,427.12,427.17,3042.0,419.9881,420.1552,419.8013,419.8505,3042.0
2024-06-12 12:10:00,427.26,427.69,427.16,427.6,3081.0,419.9389,420.3616,419.8406,420.2731,3081.0
2024-06-12 12:15:00,427.6,427.89,427.5,427.67,7428.0,420.2731,420.5581,420.1748,420.3419,7428.0
2024-06-12 12:20:00,427.66,428.23,427.61,428.2,4837.0,420.3321,420.8923,420.2829,420.8628,4837.0
2024-06-12 12:25:00,428.2,428.82,428.2,428.36,6962.0,420.8628,421.4722,420.8628,421.0201,6962.0
2024-06-12 12:30:00,428.38,428.38,427.46,427.57,1756.0,421.0397,421.0397,420.1355,420.2436,1756.0
2024-06-12 12:35:00,427.72,427.76,427.31,427.39,2637.0,420.391,420.4304,419.9881,420.0667,2637.0
2024-06-12 12:40:00,427.44,427.55,427.36,427.5,3423.0,420.1158,420.224,420.0372,420.1748,3423.0
2024-06-12 12:45:00,427.45,427.7,427.44,427.55,2384.0,420.1257,420.3714,420.1158,420.224,2384.0
2024-06-12 12:50:00,427.46,427.8,427.41,427.8,5458.0,420.1355,420.4697,420.0864,420.4697,5458.0
2024-06-12 12:55:00,427.7,427.81,427.61,427.73,1700.0,420.3714,420.4795,420.2829,420.4009,1700.0
2024-06-12 13:00:00,427.82,427.97,427.78,427.97,1750.0,420.4893,420.6368,420.45,420.6368,1750.0
2024-06-12 13:05:00,427.97,427.97,427.45,427.45,2972.0,420.6368,420.6368,420.1257,420.1257,2972.0
2024-06-12 13:10:00,427.46,427.46,426.8,426.8,2838.0,420.1355,420.1355,419.4868,419.4868,2838.0
2024-06-12 13:15:00,426.81,426.91,426.6,426.86,7870.0,419.4966,419.5949,419.2902,419.5458,7870.0
2024-06-12 13:20:00,426.91,427.21,426.85,427.2,5321.0,419.5949,419.8898,419.5359,419.88,5321.0
2024-06-12 13:25:00,427.28,427.3,426.89,426.89,3379.0,419.9586,419.9782,419.5753,419.5753,3379.0
2024-06-12 13:30:00,426.77,426.9,426.54,426.55,2536.0,419.4573,419.5851,419.2313,419.2411,2536.0
2024-06-12 13:35:00,426.56,426.57,426.35,426.44,5469.0,419.2509,419.2607,419.0445,419.133,5469.0
2024-06-12 13:40:00,426.35,426.45,425.75,425.75,2669.0,419.0445,419.1428,418.4548,418.4548,2669.0
2024-06-12 13:45:00,425.9,426.29,425.82,426.2,4859.0,418.6022,418.9855,418.5236,418.8971,4859.0
2024-06-12 13:50:00,426.3,426.3,426.05,426.14,769.0,418.9954,418.9954,418.7497,418.8381,769.0
2024-06-12 13:55:00,426.15,426.33,426.1,426.13,2594.0,418.8479,419.0249,418.7988,418.8283,2594.0
2024-06-12 14:00:00,426.02,426.02,425.0,425.34,4192.0,418.7202,418.7202,417.7176,418.0518,4192.0
2024-06-12 14:05:00,425.33,425.89,425.3,425.89,6740.0,418.042,418.5924,418.0125,418.5924,6740.0
2024-06-12 14:10:00,425.76,425.91,425.61,425.83,4608.0,418.4646,418.6121,418.3172,418.5334,4608.0
2024-06-12 14:15:00,425.84,425.89,425.65,425.7,4923.0,418.5433,418.5924,418.3565,418.4057,4923.0
2024-06-12 14:20:00,425.86,426.38,425.86,426.27,4025.0,418.5629,419.074,418.5629,418.9659,4025.0
2024-06-12 14:25:00,426.29,426.79,426.22,426.79,8001.0,418.9855,419.477,418.9167,419.477,8001.0
2024-06-12 14:30:00,426.88,426.95,426.11,426.12,5793.0,419.5654,419.6342,418.8086,418.8185,5793.0
2024-06-12 14:35:00,425.55,425.59,424.59,424.77,9195.0,418.2582,418.2975,417.3147,417.4916,9195.0
2024-06-12 14:40:00,425.0,425.05,424.4,424.85,8790.0,417.7176,417.7668,417.1279,417.5702,8790.0
2024-06-12 14:45:00,424.82,425.33,424.82,424.97,7797.0,417.5407,418.042,417.5407,417.6882,7797.0
2024-06-12 14:50:00,424.99,425.71,424.87,425.7,7133.0,417.7078,418.4155,417.5899,418.4057,7133.0
2024-06-12 14:55:00,425.53,426.43,425.53,426.0,3128.0,418.2386,419.1231,418.2386,418.7005,3128.0
2024-06-12 15:00:00,426.15,426.85,426.15,426.8,4260.0,418.8479,419.5359,418.8479,419.4868,4260.0
2024-06-12 15:05:00,427.0,427.63,426.9,427.4,6640.0,419.6834,420.3026,419.5851,420.0765,6640.0
2024-06-12 15:10:00,427.3,427.3,426.61,426.72,3074.0,419.9782,419.9782,419.3001,419.4082,3074.0
2024-06-12 15:15:00,426.6,427.21,426.52,427.04,4287.0,419.2902,419.8898,419.2116,419.7227,4287.0
2024-06-12 15:20:00,427.01,427.26,426.68,426.77,5835.0,419.6932,419.9389,419.3689,419.4573,5835.0
2024-06-12 15:25:00,426.65,426.65,425.63,425.77,14580.0,419.3394,419.3394,418.3369,418.4745,14580.0
2024-06-12 15:30:00,425.77,425.77,425.24,425.35,7581.0,418.4745,418.4745,417.9535,418.0617,7581.0
2024-06-12 15:35:00,425.31,425.77,425.17,425.36,18358.0,418.0223,418.4745,417.8847,418.0715,18358.0
2024-06-12 15:40:00,425.31,425.6,425.18,425.38,18910.0,418.0223,418.3074,417.8946,418.0911,18910.0
2024-06-12 15:45:00,425.4,425.57,425.22,425.35,21281.0,418.1108,418.2779,417.9339,418.0617,21281.0
2024-06-12 15:50:00,425.29,425.88,425.09,425.87,43237.0,418.0027,418.5826,417.8061,418.5727,43237.0
2024-06-12 15:55:00,425.88,427.33,425.5,427.14,74959.0,418.5826,420.0077,418.2091,419.821,74959.0
2024-06-13 09:30:00,426.58,426.58,424.23,425.41,9707.0,419.2706,419.2706,416.9608,418.1206,9707.0
2024-06-13 09:35:00,425.52,426.81,424.78,425.25,3121.0,418.2287,419.4966,417.5014,417.9634,3121.0
2024-06-13 09:40:00,425.72,425.72,424.67,424.78,3091.0,418.4253,418.4253,417.3933,417.5014,3091.0
2024-06-13 09:45:00,424.34,424.73,423.06,423.77,7377.0,417.069,417.4523,415.8109,416.5087,7377.0
2024-06-13 09:50:00,424.06,424.49,423.66,424.04,5004.0,416.7938,417.2164,416.4006,416.7741,5004.0
2024-06-13 09:55:00,424.51,424.51,423.81,423.86,1554.0,417.236,417.236,416.548,416.5972,1554.0
2024-06-13 10:00:00,423.5,423.55,423.14,423.25,1300.0,416.2434,416.2925,415.8895,415.9976,1300.0
2024-06-13 10:05:00,423.15,423.84,423.14,423.84,2038.0,415.8993,416.5775,415.8895,416.5775,2038.0
2024-06-13 10:10:00,423.86,424.34,423.75,424.12,3642.0,416.5972,417.069,416.4891,416.8527,3642.0
2024-06-13 10:15:00,424.25,424.65,424.19,424.41,3771.0,416.9805,417.3736,416.9215,417.1378,3771.0
2024-06-13 10:20:00,424.56,424.72,423.69,424.0,14813.0,417.2852,417.4424,416.4301,416.7348,14813.0
2024-06-13 10:25:00,423.83,424.48,423.77,424.14,5587.0,416.5677,417.2066,416.5087,416.8724,5587.0
2024-06-13 10:30:00,424.14,424.64,423.6,423.77,5796.0,416.8724,417.3638,416.3416,416.5087,5796.0
2024-06-13 10:35:00,423.79,424.2,423.5,423.5,2374.0,416.5284,416.9314,416.2434,416.2434,2374.0
2024-06-13 10:40:00,423.38,423.4,423.2,423.25,1323.0,416.1254,416.1451,415.9485,415.9976,1323.0
2024-06-13 10:45:00,423.52,423.52,423.28,423.36,785.0,416.263,416.263,416.0271,416.1057,785.0
2024-06-13 10:50:00,423.35,423.5,423.17,423.31,1945.0,416.0959,416.2434,415.919,416.0566,1945.0
2024-06-13 10:55:00,423.16,423.78,423.16,423.78,819.0,415.9092,416.5186,415.9092,416.5186,819.0
2024-06-13 11:00:00,423.33,423.55,423.11,423.45,7481.0,416.0763,416.2925,415.86,416.1942,7481.0
2024-06-13 11:05:00,423.27,423.34,422.41,422.52,4197.0,416.0173,416.0861,415.172,415.2801,4197.0
2024-06-13 11:10:00,422.6,423.03,422.41,422.83,8037.0,415.3588,415.7814,415.172,415.5848,8037.0
2024-06-13 11:15:00,422.84,422.88,422.58,422.66,1100.0,415.5947,415.634,415.3391,415.4177,1100.0
2024-06-13 11:20:00,422.57,422.69,422.51,422.69,2902.0,415.3293,415.4472,415.2703,415.4472,2902.0
2024-06-13 11:25:00,422.54,422.84,422.54,422.84,1731.0,415.2998,415.5947,415.2998,415.5947,1731.0
2024-06-13 11:30:00,422.85,422.85,422.12,422.25,4280.0,415.6045,415.6045,414.887,415.0148,4280.0
2024-06-13 11:35:00,422.12,422.45,422.12,422.37,6103.0,414.887,415.2113,414.887,415.1327,6103.0
2024-06-13 11:40:00,422.25,422.26,422.04,422.12,4199.0,415.0148,415.0246,414.8084,414.887,4199.0
2024-06-13 11:45:00,422.04,422.41,421.86,422.38,5346.0,414.8084,415.172,414.6315,415.1425,5346.0
2024-06-13 11:50:00,422.38,422.45,422.08,422.13,5656.0,415.1425,415.2113,414.8477,414.8968,5656.0
2024-06-13 11:55:00,422.26,422.33,422.12,422.33,1297.0,415.0246,415.0934,414.887,415.0934,1297.0
2024-06-13 12:00:00,422.13,422.23,421.99,422.13,3453.0,414.8968,414.9951,414.7592,414.8968,3453.0
2024-06-13 12:05:00,422.01,422.19,421.9,421.95,1649.0,414.7789,414.9558,414.6708,414.7199,1649.0
2024-06-13 12:10:00,421.95,422.13,421.81,422.11,3503.0,414.7199,414.8968,414.5823,414.8772,3503.0
2024-06-13 12:15:00,422.08,422.13,421.72,421.95,3529.0,414.8477,414.8968,414.4939,414.7199,3529.0
2024-06-13 12:20:00,421.97,422.4,421.97,422.14,7725.0,414.7396,415.1622,414.7396,414.9067,7725.0
2024-06-13 12:25:00,422.22,422.3,422.22,422.3,600.0,414.9853,415.0639,414.9853,415.0639,600.0
2024-06-13 12:30:00,422.41,423.25,422.41,423.04,5944.0,415.172,415.9976,415.172,415.7912,5944.0
2024-06-13 12:35:00,423.24,423.64,423.12,423.5,5253.0,415.9878,416.381,415.8699,416.2434,5253.0
2024-06-13 12:40:00,423.32,423.51,423.32,423.47,1516.0,416.0664,416.2532,416.0664,416.2139,1516.0
2024-06-13 12:45:00,423.58,423.61,423.55,423.57,1076.0,416.322,416.3515,416.2925,416.3122,1076.0
2024-06-13 12:50:00,423.41,423.55,423.39,423.41,2000.0,416.1549,416.2925,416.1352,416.1549,2000.0
2024-06-13 12:55:00,423.44,423.58,423.39,423.51,1681.0,416.1844,416.322,416.1352,416.2532,1681.0
2024-06-13 13:00:00,423.52,423.67,423.49,423.55,2672.0,416.263,416.4104,416.2335,416.2925,2672.0
2024-06-13 13:05:00,423.47,423.54,423.24,423.38,4272.0,416.2139,416.2827,415.9878,416.1254,4272.0
2024-06-13 13:10:00,423.34,423.43,423.26,423.31,4423.0,416.0861,416.1745,416.0075,416.0566,4423.0
2024-06-13 13:15:00,423.27,423.34,422.88,422.88,2989.0,416.0173,416.0861,415.634,415.634,2989.0
2024-06-13 13:20:00,423.0,423.26,422.96,423.01,1763.0,415.7519,416.0075,415.7126,415.7617,1763.0
2024-06-13 13:25:00,423.14,423.92,423.01,423.79,3261.0,415.8895,416.6562,415.7617,416.5284,3261.0
2024-06-13 13:30:00,423.85,423.85,423.61,423.67,3925.0,416.5874,416.5874,416.3515,416.4104,3925.0
2024-06-13 13:35:00,423.68,423.68,423.45,423.57,3888.0,416.4203,416.4203,416.1942,416.3122,3888.0
2024-06-13 13:40:00,423.54,423.6,423.28,423.28,4045.0,416.2827,416.3416,416.0271,416.0271,4045.0
2024-06-13 13:45:00,423.3,423.42,423.21,423.3,2170.0,416.0468,416.1647,415.9583,416.0468,2170.0
2024-06-13 13:50:00,423.38,423.38,422.99,422.99,2951.0,416.1254,416.1254,415.7421,415.7421,2951.0
2024-06-13 13:55:00,423.02,423.02,422.42,422.47,1709.0,415.7716,415.7716,415.1819,415.231,1709.0
2024-06-13 14:00:00,422.31,422.7,422.19,422.69,3422.0,415.0737,415.4571,414.9558,415.4472,3422.0
2024-06-13 14:05:00,422.48,422.65,422.48,422.61,1369.0,415.2408,415.4079,415.2408,415.3686,1369.0
2024-06-13 14:10:00,422.71,422.88,422.59,422.68,3096.0,415.4669,415.634,415.3489,415.4374,3096.0
2024-06-13 14:15:00,422.62,422.97,422.59,422.89,2884.0,415.3784,415.7224,415.3489,415.6438,2884.0
2024-06-13 14:20:00,422.9,423.35,422.79,423.34,2730.0,415.6536,416.0959,415.5455,416.0861,2730.0
2024-06-13 14:25:00,423.17,423.35,422.98,422.99,5423.0,415.919,416.0959,415.7323,415.7421,5423.0
2024-06-13 14:30:00,422.97,422.97,422.47,422.6,4327.0,415.7224,415.7224,415.231,415.3588,4327.0
2024-06-13 14:35:00,422.48,422.48,421.96,422.04,10546.0,415.2408,415.2408,414.7297,414.8084,10546.0
2024-06-13 14:40:00,422.11,422.35,421.84,421.85,9932.0,414.8772,415.1131,414.6118,414.6216,9932.0
2024-06-13 14:45:00,421.76,422.13,421.75,421.86,3758.0,414.5332,414.8968,414.5233,414.6315,3758.0
2024-06-13 14:50:00,421.87,422.31,421.74,422.24,3993.0,414.6413,415.0737,414.5135,415.0049,3993.0
2024-06-13 14:55:00,422.26,422.26,421.83,422.15,21053.0,415.0246,415.0246,414.602,414.9165,21053.0
2024-06-13 15:00:00,422.06,422.23,421.8,421.97,9728.0,414.828,414.9951,414.5725,414.7396,9728.0
2024-06-13 15:05:00,421.97,421.97,421.55,421.94,5682.0,414.7396,414.7396,414.3268,414.7101,5682.0
2024-06-13 15:10:00,421.94,421.94,421.07,421.07,7679.0,414.7101,414.7101,413.855,413.855,7679.0
2024-06-13 15:15:00,421.07,421.11,420.53,420.62,11989.0,413.855,413.8943,413.3242,413.4127,11989.0
2024-06-13 15:20:00,420.59,421.22,420.55,421.11,20054.0,413.3832,414.0024,413.3439,413.8943,20054.0
2024-06-13 15:25:00,421.11,421.11,420.58,420.69,8014.0,413.8943,413.8943,413.3734,413.4815,8014.0
2024-06-13 15:30:00,420.74,420.75,420.49,420.5,14081.0,413.5306,413.5405,413.2849,413.2948,14081.0
2024-06-13 15:35:00,420.55,420.95,420.25,420.93,12020.0,413.3439,413.737,413.049,413.7174,12020.0
2024-06-13 15:40:00,421.0,421.35,420.6,420.77,19769.0,413.7862,414.1302,413.393,413.5601,19769.0
2024-06-13 15:45:00,420.77,422.01,420.7,422.01,15411.0,413.5601,414.7789,413.4913,414.7789,15411.0
2024-06-13 15:50:00,422.04,422.57,421.72,422.5,20247.0,414.8084,415.3293,414.4939,415.2605,20247.0
2024-06-13 15:55:00,422.7,423.59,422.2,423.39,69470.0,415.4571,416.3318,414.9656,416.1352,69470.0
2024-06-14 09:30:00,422.09,422.09,418.6,420.12,34778.0,414.8575,414.8575,411.4273,412.9213,34778.0
2024-06-14 09:35:00,420.77,420.77,418.95,419.58,9227.0,413.5601,413.5601,411.7713,412.3905,9227.0
2024-06-14 09:40:00,419.99,422.34,419.96,421.72,14354.0,412.7935,415.1032,412.764,414.4939,14354.0
2024-06-14 09:45:00,421.86,422.01,420.0,420.28,10535.0,414.6315,414.7789,412.8033,413.0785,10535.0
2024-06-14 09:50:00,420.01,420.5,419.35,420.5,4781.0,412.8132,413.2948,412.1645,413.2948,4781.0
2024-06-14 09:55:00,420.16,420.31,419.68,420.06,5170.0,412.9606,413.108,412.4888,412.8623,5170.0
2024-06-14 10:00:00,420.06,420.06,418.83,419.49,6545.0,412.8623,412.8623,411.6534,412.3021,6545.0
2024-06-14 10:05:00,419.5,420.4,419.49,420.15,5106.0,412.3119,413.1965,412.3021,412.9508,5106.0
2024-06-14 10:10:00,420.15,420.65,419.9,420.48,7498.0,412.9508,413.4422,412.705,413.2751,7498.0
2024-06-14 10:15:00,420.25,421.24,420.25,420.88,10581.0,413.049,414.0221,413.049,413.6682,10581.0
2024-06-14 10:20:00,420.72,421.03,420.56,420.71,10790.0,413.511,413.8157,413.3537,413.5012,10790.0
2024-06-14 10:25:00,420.56,420.7,420.0,420.52,8920.0,413.3537,413.4913,412.8033,413.3144,8920.0
2024-06-14 10:30:00,420.35,420.35,419.36,419.36,8747.0,413.1473,413.1473,412.1743,412.1743,8747.0
2024-06-14 10:35:00,419.62,420.02,419.62,420.01,3721.0,412.4298,412.823,412.4298,412.8132,3721.0
2024-06-14 10:40:00,419.88,420.0,419.28,419.89,2930.0,412.6854,412.8033,412.0957,412.6952,2930.0
2024-06-14 10:45:00,419.88,420.27,419.88,420.16,2625.0,412.6854,413.0687,412.6854,412.9606,2625.0
2024-06-14 10:50:00,419.97,420.38,419.89,420.29,3514.0,412.7738,413.1768,412.6952,413.0884,3514.0
2024-06-14 10:55:00,420.27,420.49,419.86,420.0,4618.0,413.0687,413.2849,412.6657,412.8033,4618.0
2024-06-14 11:00:00,420.11,420.11,419.82,419.82,3454.0,412.9114,412.9114,412.6264,412.6264,3454.0
2024-06-14 11:05:00,419.92,419.92,419.31,419.8,6589.0,412.7247,412.7247,412.1251,412.6067,6589.0
2024-06-14 11:10:00,419.8,420.13,419.8,420.0,3146.0,412.6067,412.9311,412.6067,412.8033,3146.0
2024-06-14 11:15:00,420.19,420.46,420.14,420.22,3191.0,412.9901,413.2554,412.9409,413.0196,3191.0
2024-06-14 11:20:00,420.28,420.6,420.24,420.6,2700.0,413.0785,413.393,413.0392,413.393,2700.0
2024-06-14 11:25:00,420.67,421.02,420.65,420.82,4861.0,413.4618,413.8058,413.4422,413.6093,4861.0
2024-06-14 11:30:00,420.81,421.12,420.72,420.93,4723.0,413.5994,413.9041,413.511,413.7174,4723.0
2024-06-14 11:35:00,421.11,421.11,420.15,420.15,4923.0,413.8943,413.8943,412.9508,412.9508,4923.0
2024-06-14 11:40:00,420.42,420.59,420.31,420.31,840.0,413.2161,413.3832,413.108,413.108,840.0
2024-06-14 11:45:00,420.31,420.4,419.95,420.4,4423.0,413.108,413.1965,412.7542,413.1965,4423.0
2024-06-14 11:50:00,420.08,420.42,420.08,420.24,2162.0,412.882,413.2161,412.882,413.0392,2162.0
2024-06-14 11:55:00,420.43,420.43,420.08,420.08,3650.0,413.226,413.226,412.882,412.882,3650.0
2024-06-14 12:00:00,420.09,420.74,420.08,420.1,4934.0,412.8918,413.5306,412.882,412.9016,4934.0
2024-06-14 12:05:00,420.16,420.44,420.16,420.44,2340.0,412.9606,413.2358,412.9606,413.2358,2340.0
2024-06-14 12:10:00,420.57,420.63,420.2,420.28,3390.0,413.3636,413.4225,412.9999,413.0785,3390.0
2024-06-14 12:15:00,420.26,420.49,420.08,420.27,1950.0,413.0589,413.2849,412.882,413.0687,1950.0
2024-06-14 12:20:00,420.29,420.72,420.29,420.63,1773.0,413.0884,413.511,413.0884,413.4225,1773.0
2024-06-14 12:25:00,420.63,420.71,420.5,420.61,3068.0,413.4225,413.5012,413.2948,413.4029,3068.0
2024-06-14 12:30:00,420.61,421.23,420.61,421.23,3447.0,413.4029,414.0122,413.4029,414.0122,3447.0
2024-06-14 12:35:00,421.54,421.73,421.35,421.43,847.0,414.3169,414.5037,414.1302,414.2088,847.0
2024-06-14 12:40:00,421.41,421.67,421.25,421.43,2020.0,414.1892,414.4447,414.0319,414.2088,2020.0
2024-06-14 12:45:00,421.66,421.77,421.35,421.37,4453.0,414.4349,414.543,414.1302,414.1498,4453.0
2024-06-14 12:50:00,421.41,421.75,421.31,421.31,1899.0,414.1892,414.5233,414.0909,414.0909,1899.0
2024-06-14 12:55:00,421.44,421.69,421.44,421.69,1000.0,414.2186,414.4644,414.2186,414.4644,1000.0
2024-06-14 13:00:00,421.61,421.78,421.59,421.78,1617.0,414.3857,414.5528,414.3661,414.5528,1617.0
2024-06-14 13:05:00,421.78,421.97,421.66,421.81,1389.0,414.5528,414.7396,414.4349,414.5823,1389.0
2024-06-14 13:10:00,421.81,421.85,421.67,421.78,2214.0,414.5823,414.6216,414.4447,414.5528,2214.0
2024-06-14 13:15:00,421.65,421.66,421.09,421.09,3006.0,414.4251,414.4349,413.8746,413.8746,3006.0
2024-06-14 13:20:00,421.12,421.42,420.99,421.08,2462.0,413.9041,414.199,413.7764,413.8648,2462.0
2024-06-14 13:25:00,421.06,421.33,421.06,421.19,2691.0,413.8452,414.1105,413.8452,413.9729,2691.0
2024-06-14 13:30:00,421.3,421.3,420.81,420.91,1705.0,414.081,414.081,413.5994,413.6977,1705.0
2024-06-14 13:35:00,420.87,420.9,420.48,420.48,1802.0,413.6584,413.6879,413.2751,413.2751,1802.0
2024-06-14 13:40:00,420.6,420.6,420.06,420.06,3180.0,413.393,413.393,412.8623,412.8623,3180.0
2024-06-14 13:45:00,420.39,420.63,420.39,420.57,1851.0,413.1866,413.4225,413.1866,413.3636,1851.0
2024-06-14 13:50:00,420.34,420.4,420.12,420.13,4248.0,413.1375,413.1965,412.9213,412.9311,4248.0
2024-06-14 13:55:00,420.08,420.17,419.72,419.81,3951.0,412.882,412.9704,412.5281,412.6166,3951.0
2024-06-14 14:00:00,419.9,420.11,419.72,419.79,9506.0,412.705,412.9114,412.5281,412.5969,9506.0
2024-06-14 14:05:00,419.79,419.98,419.54,419.98,6991.0,412.5969,412.7837,412.3512,412.7837,6991.0
2024-06-14 14:10:00,419.98,420.25,419.9,419.97,15127.0,412.7837,413.049,412.705,412.7738,15127.0
2024-06-14 14:15:00,420.0,420.0,419.75,419.76,3610.0,412.8033,412.8033,412.5576,412.5674,3610.0
2024-06-14 14:20:00,419.82,419.88,419.77,419.78,2352.0,412.6264,412.6854,412.5773,412.5871,2352.0
2024-06-14 14:25:00,419.78,420.2,419.77,419.91,19302.0,412.5871,412.9999,412.5773,412.7149,19302.0
2024-06-14 14:30:00,419.91,420.1,419.79,420.05,5397.0,412.7149,412.9016,412.5969,412.8525,5397.0
2024-06-14 14:35:00,420.05,420.22,419.83,419.88,6297.0,412.8525,413.0196,412.6362,412.6854,6297.0
2024-06-14 14:40:00,419.81,420.75,419.67,420.75,6028.0,412.6166,413.5405,412.479,413.5405,6028.0
2024-06-14 14:45:00,420.76,421.01,420.67,420.87,2129.0,413.5503,413.796,413.4618,413.6584,2129.0
2024-06-14 14:50:00,421.28,421.79,421.27,421.75,1591.0,414.0614,414.5627,414.0516,414.5233,1591.0
2024-06-14 14:55:00,421.76,421.76,421.41,421.56,5833.0,414.5332,414.5332,414.1892,414.3366,5833.0
2024-06-14 15:00:00,421.58,421.58,421.05,421.05,2392.0,414.3562,414.3562,413.8353,413.8353,2392.0
2024-06-14 15:05:00,421.19,421.21,420.97,421.17,1045.0,413.9729,413.9926,413.7567,413.9533,1045.0
2024-06-14 15:10:00,421.19,421.33,420.97,421.11,6497.0,413.9729,414.1105,413.7567,413.8943,6497.0
2024-06-14 15:15:00,421.22,421.22,420.85,420.96,2930.0,414.0024,414.0024,413.6388,413.7469,2930.0
2024-06-14 15:20:00,420.85,421.06,420.85,420.95,7570.0,413.6388,413.8452,413.6388,413.737,7570.0
2024-06-14 15:25:00,420.94,421.28,420.84,421.18,6838.0,413.7272,414.0614,413.6289,413.9631,6838.0
2024-06-14 15:30:00,421.15,421.36,420.7,420.81,4825.0,413.9336,414.14,413.4913,413.5994,4825.0
2024-06-14 15:35:00,420.82,420.93,420.57,420.63,7948.0,413.6093,413.7174,413.3636,413.4225,7948.0
2024-06-14 15:40:00,420.64,420.72,420.34,420.34,12884.0,413.4324,413.511,413.1375,413.1375,12884.0
2024-06-14 15:45:00,420.41,421.26,420.32,421.26,7680.0,413.2063,414.0417,413.1178,414.0417,7680.0
2024-06-14 15:50:00,421.08,422.9,421.06,422.9,22518.0,413.8648,415.6536,413.8452,415.6536,22518.0
2024-06-14 15:55:00,422.66,424.11,422.53,424.1,62766.0,415.4177,416.8429,415.29,416.8331,62766.0
2024-06-17 09:30:00,423.04,426.0,422.19,425.54,11251.0,415.7912,418.7005,414.9558,418.2484,11251.0
2024-06-17 09:35:00,425.0,425.63,423.55,424.46,4235.0,417.7176,418.3369,416.2925,417.1869,4235.0
2024-06-17 09:40:00,424.26,424.61,424.0,424.61,5549.0,416.9903,417.3343,416.7348,417.3343,5549.0
2024-06-17 09:45:00,424.9,425.74,424.54,425.74,3009.0,417.6194,418.445,417.2655,418.445,3009.0
2024-06-17 09:50:00,425.75,426.46,425.68,426.46,6780.0,418.4548,419.1526,418.386,419.1526,6780.0
2024-06-17 09:55:00,426.46,427.63,426.46,427.45,8343.0,419.1526,420.3026,419.1526,420.1257,8343.0
2024-06-17 10:00:00,427.46,428.37,427.46,428.37,5878.0,420.1355,421.0299,420.1355,421.0299,5878.0
2024-06-17 10:05:00,428.24,428.62,427.36,427.88,11953.0,420.9021,421.2756,420.0372,420.5483,11953.0
2024-06-17 10:10:00,427.72,427.72,426.41,426.58,6722.0,420.391,420.391,419.1035,419.2706,6722.0
2024-06-17 10:15:00,426.42,426.42,425.97,426.1,5156.0,419.1133,419.1133,418.671,418.7988,5156.0
2024-06-17 10:20:00,426.05,426.55,424.91,425.36,9513.0,418.7497,419.2411,417.6292,418.0715,9513.0
2024-06-17 10:25:00,425.66,426.78,425.66,426.59,1960.0,418.3663,419.4671,418.3663,419.2804,1960.0
2024-06-17 10:30:00,426.59,426.91,426.45,426.57,1900.0,419.2804,419.5949,419.1428,419.2607,1900.0
2024-06-17 10:35:00,426.48,426.57,425.87,426.21,4484.0,419.1723,419.2607,418.5727,418.9069,4484.0
2024-06-17 10:40:00,426.33,427.46,426.19,427.46,2427.0,419.0249,420.1355,418.8873,420.1355,2427.0
2024-06-17 10:45:00,427.49,427.86,427.29,427.86,1600.0,420.165,420.5286,419.9684,420.5286,1600.0
2024-06-17 10:50:00,428.03,428.27,427.85,428.02,4278.0,420.6957,420.9316,420.5188,420.6859,4278.0
2024-06-17 10:55:00,428.05,428.5,427.98,428.43,5620.0,420.7154,421.1577,420.6466,421.0889,5620.0
2024-06-17 11:00:00,428.36,428.85,428.02,428.85,9095.0,421.0201,421.5017,420.6859,421.5017,9095.0
2024-06-17 11:05:00,428.57,428.88,428.34,428.34,2650.0,421.2265,421.5312,421.0004,421.0004,2650.0
2024-06-17 11:10:00,428.69,429.27,428.69,429.11,1810.0,421.3444,421.9145,421.3444,421.7572,1810.0
2024-06-17 11:15:00,429.11,429.66,429.04,429.59,8063.0,421.7572,422.2978,421.6884,422.229,8063.0
2024-06-17 11:20:00,429.54,429.78,429.36,429.78,3111.0,422.1799,422.4157,422.0029,422.4157,3111.0
2024-06-17 11:25:00,429.7,429.75,429.04,429.38,2835.0,422.3371,422.3863,421.6884,422.0226,2835.0
2024-06-17 11:30:00,429.28,429.3,428.97,429.07,4027.0,421.9243,421.944,421.6196,421.7179,4027.0
2024-06-17 11:35:00,429.01,429.1,428.11,428.32,5136.0,421.6589,421.7474,420.7744,420.9808,5136.0
2024-06-17 11:40:00,428.26,428.67,428.24,428.64,1700.0,420.9218,421.3248,420.9021,421.2953,1700.0
2024-06-17 11:45:00,428.63,428.63,428.33,428.41,2211.0,421.2854,421.2854,420.9906,421.0692,2211.0
2024-06-17 11:50:00,428.41,428.57,428.25,428.57,2223.0,421.0692,421.2265,420.912,421.2265,2223.0
2024-06-17 11:55:00,428.48,428.81,428.29,428.33,3872.0,421.138,421.4624,420.9513,420.9906,3872.0
2024-06-17 12:00:00,428.52,428.91,428.44,428.91,1660.0,421.1773,421.5607,421.0987,421.5607,1660.0
2024-06-17 12:05:00,428.9,429.05,428.72,428.8,2189.0,421.5508,421.6983,421.3739,421.4525,2189.0
2024-06-17 12:10:00,428.78,429.0,428.78,428.86,700.0,421.4329,421.6491,421.4329,421.5115,700.0
2024-06-17 12:15:00,428.96,429.16,428.84,429.16,5048.0,421.6098,421.8064,421.4918,421.8064,5048.0
2024-06-17 12:20:00,429.16,429.23,429.11,429.13,900.0,421.8064,421.8752,421.7572,421.7769,900.0
2024-06-17 12:25:00,429.13,429.29,428.86,428.86,5570.0,421.7769,421.9341,421.5115,421.5115,5570.0
2024-06-17 12:30:00,428.86,429.06,428.55,428.55,6478.0,421.5115,421.7081,421.2068,421.2068,6478.0
2024-06-17 12:35:00,428.54,428.54,428.2,428.2,2412.0,421.197,421.197,420.8628,420.8628,2412.0
2024-06-17 12:40:00,428.44,428.71,428.39,428.62,800.0,421.0987,421.3641,421.0496,421.2756,800.0
2024-06-17 12:45:00,428.51,428.93,428.51,428.93,1100.0,421.1675,421.5803,421.1675,421.5803,1100.0
2024-06-17 12:50:00,429.01,429.19,428.96,429.02,1316.0,421.6589,421.8359,421.6098,421.6688,1316.0
2024-06-17 12:55:00,429.05,429.05,428.83,428.97,2604.0,421.6983,421.6983,421.482,421.6196,2604.0
2024-06-17 13:00:00,429.01,429.11,428.96,429.11,1650.0,421.6589,421.7572,421.6098,421.7572,1650.0
2024-06-17 13:05:00,429.14,429.19,429.05,429.05,1896.0,421.7867,421.8359,421.6983,421.6983,1896.0
2024-06-17 13:10:00,429.03,429.09,428.82,428.82,2701.0,421.6786,421.7376,421.4722,421.4722,2701.0
2024-06-17 13:15:00,428.91,429.03,428.69,428.97,5613.0,421.5607,421.6786,421.3444,421.6196,5613.0
2024-06-17 13:20:00,429.05,429.14,428.84,428.99,3260.0,421.6983,421.7867,421.4918,421.6393,3260.0
2024-06-17 13:25:00,428.86,428.91,428.59,428.6,2737.0,421.5115,421.5607,421.2461,421.256,2737.0
2024-06-17 13:30:00,428.61,429.16,428.49,428.81,8337.0,421.2658,421.8064,421.1478,421.4624,8337.0
2024-06-17 13:35:00,428.64,428.91,428.64,428.91,800.0,421.2953,421.5607,421.2953,421.5607,800.0
2024-06-17 13:40:00,428.76,428.89,428.66,428.73,2349.0,421.4132,421.541,421.3149,421.3837,2349.0
2024-06-17 13:45:00,428.77,428.94,428.63,428.68,2734.0,421.423,421.5901,421.2854,421.3346,2734.0
2024-06-17 13:50:00,428.73,428.75,428.64,428.71,1000.0,421.3837,421.4034,421.2953,421.3641,1000.0
2024-06-17 13:55:00,428.82,428.84,428.48,428.54,5365.0,421.4722,421.4918,421.138,421.197,5365.0
2024-06-17 14:00:00,428.68,428.95,428.62,428.89,2301.0,421.3346,421.6,421.2756,421.541,2301.0
2024-06-17 14:05:00,429.06,429.19,429.01,429.19,826.0,421.7081,421.8359,421.6589,421.8359,826.0
2024-06-17 14:10:00,429.15,429.34,428.38,428.45,5810.0,421.7965,421.9833,421.0397,421.1085,5810.0
2024-06-17 14:15:00,428.54,428.73,428.39,428.73,2140.0,421.197,421.3837,421.0496,421.3837,2140.0
2024-06-17 14:20:00,428.56,429.06,428.55,429.06,891.0,421.2166,421.7081,421.2068,421.7081,891.0
2024-06-17 14:25:00,429.09,429.25,429.09,429.18,3324.0,421.7376,421.8948,421.7376,421.826,3324.0
2024-06-17 14:30:00,429.26,429.33,429.0,429.0,1761.0,421.9047,421.9735,421.6491,421.6491,1761.0
2024-06-17 14:35:00,429.14,429.14,428.74,428.79,3797.0,421.7867,421.7867,421.3936,421.4427,3797.0
2024-06-17 14:40:00,428.82,428.91,428.66,428.75,4274.0,421.4722,421.5607,421.3149,421.4034,4274.0
2024-06-17 14:45:00,428.87,429.04,428.7,428.7,3434.0,421.5213,421.6884,421.3542,421.3542,3434.0
2024-06-17 14:50:00,428.73,428.83,428.68,428.72,2420.0,421.3837,421.482,421.3346,421.3739,2420.0
2024-06-17 14:55:00,428.82,429.04,428.65,429.01,2775.0,421.4722,421.6884,421.3051,421.6589,2775.0
2024-06-17 15:00:00,428.95,429.13,428.86,429.02,1138.0,421.6,421.7769,421.5115,421.6688,1138.0
2024-06-17 15:05:00,429.02,429.05,428.79,428.91,3557.0,421.6688,421.6983,421.4427,421.5607,3557.0
2024-06-17 15:10:00,428.98,429.59,428.88,429.59,4212.0,421.6295,422.229,421.5312,422.229,4212.0
2024-06-17 15:15:00,429.53,429.9,429.52,429.9,4951.0,422.17,422.5337,422.1602,422.5337,4951.0
2024-06-17 15:20:00,429.91,430.41,429.77,430.35,7114.0,422.5435,423.0349,422.4059,422.976,7114.0
2024-06-17 15:25:00,430.54,430.66,430.2,430.55,9251.0,423.1627,423.2807,422.8285,423.1725,9251.0
2024-06-17 15:30:00,430.55,431.04,430.37,430.94,6158.0,423.1725,423.6542,422.9956,423.5559,6158.0
2024-06-17 15:35:00,430.87,431.03,430.59,430.59,4759.0,423.4871,423.6443,423.2119,423.2119,4759.0
2024-06-17 15:40:00,430.6,430.84,430.57,430.73,3882.0,423.2217,423.4576,423.1922,423.3495,3882.0
2024-06-17 15:45:00,430.71,431.03,430.65,430.65,8763.0,423.3298,423.6443,423.2708,423.2708,8763.0
2024-06-17 15:50:00,430.65,430.99,429.99,430.35,14162.0,423.2708,423.605,422.6221,422.976,14162.0
2024-06-17 15:55:00,430.36,430.47,429.76,429.77,47641.0,422.9858,423.0939,422.3961,422.4059,47641.0
2024-06-18 09:30:00,430.29,432.44,430.29,431.43,8744.0,422.917,425.0302,422.917,424.0375,8744.0
2024-06-18 09:35:00,431.16,431.92,430.96,431.56,1642.0,423.7721,424.5191,423.5755,424.1652,1642.0
2024-06-18 09:40:00,431.39,431.99,430.78,430.81,3779.0,423.9982,424.5879,423.3986,423.4281,3779.0
2024-06-18 09:45:00,430.73,430.88,430.37,430.48,1270.0,423.3495,423.4969,422.9956,423.1037,1270.0
2024-06-18 09:50:00,430.48,430.71,429.1,429.1,2646.0,423.1037,423.3298,421.7474,421.7474,2646.0
2024-06-18 09:55:00,429.1,429.71,428.54,429.66,2480.0,421.7474,422.3469,421.197,422.2978,2480.0
2024-06-18 10:00:00,429.71,431.14,429.7,430.73,8113.0,422.3469,423.7524,422.3371,423.3495,8113.0
2024-06-18 10:05:00,431.0,431.31,430.82,431.19,3577.0,423.6148,423.9195,423.4379,423.8016,3577.0
2024-06-18 10:10:00,431.31,431.37,430.81,430.84,2438.0,423.9195,423.9785,423.4281,423.4576,2438.0
2024-06-18 10:15:00,431.02,431.96,431.01,431.96,3173.0,423.6345,424.5584,423.6247,424.5584,3173.0
2024-06-18 10:20:00,432.22,432.65,431.92,432.08,6149.0,424.8139,425.2366,424.5191,424.6763,6149.0
2024-06-18 10:25:00,432.0,432.39,431.99,432.38,3661.0,424.5977,424.981,424.5879,424.9712,3661.0
2024-06-18 10:30:00,432.28,432.59,431.58,431.91,5860.0,424.8729,425.1776,424.1849,424.5092,5860.0
2024-06-18 10:35:00,431.8,431.99,431.29,431.99,3119.0,424.4011,424.5879,423.8999,424.5879,3119.0
2024-06-18 10:40:00,432.07,432.15,431.25,431.25,6087.0,424.6665,424.7451,423.8606,423.8606,6087.0
2024-06-18 10:45:00,431.68,432.21,431.51,431.96,3257.0,424.2832,424.8041,424.1161,424.5584,3257.0
2024-06-18 10:50:00,431.81,432.09,431.29,431.29,9524.0,424.411,424.6862,423.8999,423.8999,9524.0
2024-06-18 10:55:00,431.38,431.68,431.2,431.38,4873.0,423.9883,424.2832,423.8114,423.9883,4873.0
2024-06-18 11:00:00,431.42,431.44,431.11,431.12,2680.0,424.0276,424.0473,423.723,423.7328,2680.0
2024-06-18 11:05:00,431.03,431.23,431.03,431.05,1622.0,423.6443,423.8409,423.6443,423.664,1622.0
2024-06-18 11:10:00,431.27,431.67,431.06,431.43,2001.0,423.8802,424.2734,423.6738,424.0375,2001.0
2024-06-18 11:15:00,431.81,431.85,431.79,431.84,500.0,424.411,424.4503,424.3913,424.4404,500.0
2024-06-18 11:20:00,431.72,432.52,431.72,432.48,1783.0,424.3225,425.1088,424.3225,425.0695,1783.0
2024-06-18 11:25:00,432.62,432.89,432.33,432.5,2719.0,425.2071,425.4725,424.922,425.0891,2719.0
2024-06-18 11:30:00,432.44,432.64,431.79,431.79,3168.0,425.0302,425.2267,424.3913,424.3913,3168.0
2024-06-18 11:35:00,431.98,431.98,431.12,431.12,1240.0,424.578,424.578,423.7328,423.7328,1240.0
2024-06-18 11:40:00,431.52,431.71,431.4,431.56,1660.0,424.1259,424.3127,424.008,424.1652,1660.0
2024-06-18 11:45:00,431.56,431.69,431.31,431.66,7200.0,424.1652,424.293,423.9195,424.2635,7200.0
2024-06-18 11:50:00,431.48,431.64,431.28,431.58,2803.0,424.0866,424.2439,423.89,424.1849,2803.0
2024-06-18 11:55:00,431.56,431.76,431.22,431.23,2126.0,424.1652,424.3618,423.8311,423.8409,2126.0
2024-06-18 12:00:00,431.1,431.1,430.9,431.09,1845.0,423.7131,423.7131,423.5166,423.7033,1845.0
2024-06-18 12:05:00,431.04,431.16,430.99,431.15,1595.0,423.6542,423.7721,423.605,423.7623,1595.0
2024-06-18 12:10:00,431.15,431.15,430.9,431.1,3484.0,423.7623,423.7623,423.5166,423.7131,3484.0
2024-06-18 12:15:00,431.04,431.36,431.01,431.19,3702.0,423.6542,423.9687,423.6247,423.8016,3702.0
2024-06-18 12:20:00,431.19,431.8,431.07,431.21,4477.0,423.8016,424.4011,423.6836,423.8212,4477.0
2024-06-18 12:25:00,431.21,431.21,430.7,430.74,2423.0,423.8212,423.8212,423.32,423.3593,2423.0
2024-06-18 12:30:00,430.66,430.9,430.14,430.14,6147.0,423.2807,423.5166,422.7696,422.7696,6147.0
2024-06-18 12:35:00,430.06,430.56,430.0,430.31,1635.0,422.6909,423.1824,422.632,422.9367,1635.0
2024-06-18 12:40:00,430.2,430.38,430.2,430.37,1751.0,422.8285,423.0055,422.8285,422.9956,1751.0
2024-06-18 12:45:00,430.5,430.5,429.98,430.1,3283.0,423.1234,423.1234,422.6123,422.7303,3283.0
2024-06-18 12:50:00,430.11,430.31,430.03,430.03,2885.0,422.7401,422.9367,422.6615,422.6615,2885.0
2024-06-18 12:55:00,429.96,430.02,429.68,429.7,2020.0,422.5927,422.6516,422.3175,422.3371,2020.0
2024-06-18 13:00:00,429.67,429.81,429.39,429.55,2847.0,422.3076,422.4452,422.0324,422.1897,2847.0
2024-06-18 13:05:00,429.62,429.68,429.52,429.52,2140.0,422.2585,422.3175,422.1602,422.1602,2140.0
2024-06-18 13:10:00,429.4,429.91,429.4,429.82,5160.0,422.0423,422.5435,422.0423,422.4551,5160.0
2024-06-18 13:15:00,429.69,429.83,429.64,429.75,750.0,422.3273,422.4649,422.2781,422.3863,750.0
2024-06-18 13:20:00,429.6,429.84,429.59,429.84,10501.0,422.2388,422.4747,422.229,422.4747,10501.0
2024-06-18 13:25:00,429.83,429.85,429.26,429.26,2852.0,422.4649,422.4845,421.9047,421.9047,2852.0
2024-06-18 13:30:00,429.23,429.32,428.99,428.99,2428.0,421.8752,421.9636,421.6393,421.6393,2428.0
2024-06-18 13:35:00,429.16,429.16,428.79,428.79,2997.0,421.8064,421.8064,421.4427,421.4427,2997.0
2024-06-18 13:40:00,428.83,428.86,428.64,428.69,2286.0,421.482,421.5115,421.2953,421.3444,2286.0
2024-06-18 13:45:00,428.66,428.66,428.25,428.4,4841.0,421.3149,421.3149,420.912,421.0594,4841.0
2024-06-18 13:50:00,428.37,428.51,428.36,428.42,701.0,421.0299,421.1675,421.0201,421.079,701.0
2024-06-18 13:55:00,428.27,428.75,428.23,428.32,5699.0,420.9316,421.4034,420.8923,420.9808,5699.0
2024-06-18 14:00:00,428.16,428.35,428.09,428.33,2554.0,420.8235,421.0102,420.7547,420.9906,2554.0
2024-06-18 14:05:00,428.11,428.24,428.07,428.07,1258.0,420.7744,420.9021,420.735,420.735,1258.0
2024-06-18 14:10:00,428.13,428.14,427.69,427.69,2463.0,420.794,420.8038,420.3616,420.3616,2463.0
2024-06-18 14:15:00,427.45,427.45,427.06,427.06,2140.0,420.1257,420.1257,419.7423,419.7423,2140.0
2024-06-18 14:20:00,426.75,427.02,426.59,427.02,2977.0,419.4377,419.703,419.2804,419.703,2977.0
2024-06-18 14:25:00,426.96,427.43,426.91,427.39,5948.0,419.6441,420.106,419.5949,420.0667,5948.0
2024-06-18 14:30:00,427.21,427.27,427.08,427.16,4130.0,419.8898,419.9488,419.762,419.8406,4130.0
2024-06-18 14:35:00,427.16,427.73,426.86,427.06,10079.0,419.8406,420.4009,419.5458,419.7423,10079.0
2024-06-18 14:40:00,426.9,427.1,426.8,426.83,4840.0,419.5851,419.7817,419.4868,419.5163,4840.0
2024-06-18 14:45:00,426.84,426.98,426.72,426.9,2620.0,419.5261,419.6637,419.4082,419.5851,2620.0
2024-06-18 14:50:00,426.92,427.33,426.9,427.33,2813.0,419.6047,420.0077,419.5851,420.0077,2813.0
2024-06-18 14:55:00,427.41,427.41,427.02,427.05,6243.0,420.0864,420.0864,419.703,419.7325,6243.0
2024-06-18 15:00:00,427.11,427.34,426.36,426.36,7729.0,419.7915,420.0176,419.0543,419.0543,7729.0
2024-06-18 15:05:00,426.26,426.8,426.26,426.75,4790.0,418.9561,419.4868,418.9561,419.4377,4790.0
2024-06-18 15:10:00,426.75,427.08,426.75,426.94,3485.0,419.4377,419.762,419.4377,419.6244,3485.0
2024-06-18 15:15:00,426.94,426.97,426.57,426.58,2219.0,419.6244,419.6539,419.2607,419.2706,2219.0
2024-06-18 15:20:00,426.58,426.58,425.96,426.0,4857.0,419.2706,419.2706,418.6612,418.7005,4857.0
2024-06-18 15:25:00,426.0,426.57,425.99,426.2,7267.0,418.7005,419.2607,418.6907,418.8971,7267.0
2024-06-18 15:30:00,426.13,426.49,425.9,426.35,6281.0,418.8283,419.1821,418.6022,419.0445,6281.0
2024-06-18 15:35:00,426.35,426.45,425.96,426.18,6609.0,419.0445,419.1428,418.6612,418.8774,6609.0
2024-06-18 15:40:00,426.11,426.41,426.09,426.32,13782.0,418.8086,419.1035,418.789,419.015,13782.0
2024-06-18 15:45:00,426.45,426.45,425.31,425.31,18813.0,419.1428,419.1428,418.0223,418.0223,18813.0
2024-06-18 15:50:00,425.42,425.74,425.12,425.41,24592.0,418.1305,418.445,417.8356,418.1206,24592.0
2024-06-18 15:55:00,425.3,425.95,424.95,425.95,59180.0,418.0125,418.6514,417.6685,418.6514,59180.0
2024-06-20 09:30:00,425.56,426.79,425.56,426.44,9785.0,418.2681,419.477,418.2681,419.133,9785.0
2024-06-20 09:35:00,426.47,428.32,426.47,428.31,2433.0,419.1625,420.9808,419.1625,420.9709,2433.0
2024-06-20 09:40:00,427.94,429.07,427.68,429.07,6919.0,420.6073,421.7179,420.3517,421.7179,6919.0
2024-06-20 09:45:00,428.9,429.01,428.6,429.01,4394.0,421.5508,421.6589,421.256,421.6589,4394.0
2024-06-20 09:50:00,429.03,429.3,428.6,429.03,5653.0,421.6786,421.944,421.256,421.6786,5653.0
2024-06-20 09:55:00,428.4,428.4,427.05,427.45,5864.0,421.0594,421.0594,419.7325,420.1257,5864.0
2024-06-20 10:00:00,427.44,428.74,427.44,428.56,2954.0,420.1158,421.3936,420.1158,421.2166,2954.0
2024-06-20 10:05:00,428.71,429.84,428.71,429.6,2102.0,421.3641,422.4747,421.3641,422.2388,2102.0
2024-06-20 10:10:00,429.6,431.09,429.52,430.9,6457.0,422.2388,423.7033,422.1602,423.5166,6457.0
2024-06-20 10:15:00,431.32,431.66,430.72,431.43,10567.0,423.9294,424.2635,423.3396,424.0375,10567.0
2024-06-20 10:20:00,430.84,431.15,430.72,430.84,3270.0,423.4576,423.7623,423.3396,423.4576,3270.0
2024-06-20 10:25:00,430.65,431.05,430.32,430.5,4304.0,423.2708,423.664,422.9465,423.1234,4304.0
2024-06-20 10:30:00,430.3,431.32,429.97,430.95,9595.0,422.9268,423.9294,422.6025,423.5657,9595.0
2024-06-20 10:35:00,430.78,431.38,430.49,431.09,9223.0,423.3986,423.9883,423.1136,423.7033,9223.0
2024-06-20 10:40:00,431.22,431.45,430.72,430.85,3368.0,423.8311,424.0571,423.3396,423.4674,3368.0
2024-06-20 10:45:00,430.85,431.04,430.7,431.02,5713.0,423.4674,423.6542,423.32,423.6345,5713.0
2024-06-20 10:50:00,431.17,431.17,430.94,431.09,681.0,423.7819,423.7819,423.5559,423.7033,681.0
2024-06-20 10:55:00,431.12,431.65,431.11,431.65,2551.0,423.7328,424.2537,423.723,424.2537,2551.0
2024-06-20 11:00:00,431.63,432.11,431.59,432.11,2535.0,424.234,424.7058,424.1947,424.7058,2535.0
2024-06-20 11:05:00,431.86,432.32,431.86,432.32,2672.0,424.4601,424.9122,424.4601,424.9122,2672.0
2024-06-20 11:10:00,432.46,432.9,432.37,432.9,2155.0,425.0498,425.4823,424.9614,425.4823,2155.0
2024-06-20 11:15:00,432.93,433.34,432.77,432.87,6999.0,425.5118,425.9147,425.3545,425.4528,6999.0
2024-06-20 11:20:00,432.96,432.96,431.98,431.99,6419.0,425.5413,425.5413,424.578,424.5879,6419.0
2024-06-20 11:25:00,431.81,431.85,431.27,431.85,2280.0,424.411,424.4503,423.8802,424.4503,2280.0
2024-06-20 11:30:00,431.64,431.64,431.3,431.47,1923.0,424.2439,424.2439,423.9097,424.0768,1923.0
2024-06-20 11:35:00,431.6,431.79,431.44,431.62,4414.0,424.2046,424.3913,424.0473,424.2242,4414.0
2024-06-20 11:40:00,431.61,431.67,431.48,431.67,2305.0,424.2144,424.2734,424.0866,424.2734,2305.0
2024-06-20 11:45:00,431.67,432.01,431.67,431.92,3421.0,424.2734,424.6075,424.2734,424.5191,3421.0
2024-06-20 11:50:00,432.23,432.23,431.96,432.1,1300.0,424.8238,424.8238,424.5584,424.696,1300.0
2024-06-20 11:55:00,432.08,432.47,431.9,432.19,2434.0,424.6763,425.0596,424.4994,424.7844,2434.0
2024-06-20 12:00:00,432.37,432.56,432.37,432.41,2441.0,424.9614,425.1481,424.9614,425.0007,2441.0
2024-06-20 12:05:00,432.45,432.62,432.18,432.33,3184.0,425.04,425.2071,424.7746,424.922,3184.0
2024-06-20 12:10:00,432.22,432.34,432.22,432.34,674.0,424.8139,424.9319,424.8139,424.9319,674.0
2024-06-20 12:15:00,432.47,432.68,432.44,432.61,743.0,425.0596,425.2661,425.0302,425.1973,743.0
2024-06-20 12:20:00,432.65,432.9,432.6,432.69,3589.0,425.2366,425.4823,425.1874,425.2759,3589.0
2024-06-20 12:25:00,432.74,433.19,432.73,433.19,1358.0,425.325,425.7673,425.3152,425.7673,1358.0
2024-06-20 12:30:00,433.11,433.86,433.0,433.75,5729.0,425.6887,426.4258,425.5806,426.3177,5729.0
2024-06-20 12:35:00,433.68,434.0,433.62,433.81,1400.0,426.2489,426.5634,426.1899,426.3767,1400.0
2024-06-20 12:40:00,433.99,434.14,433.77,433.92,4051.0,426.5536,426.701,426.3374,426.4848,4051.0
2024-06-20 12:45:00,433.91,434.07,433.89,434.07,4322.0,426.475,426.6322,426.4553,426.6322,4322.0
2024-06-20 12:50:00,433.97,433.97,433.63,433.88,1417.0,426.5339,426.5339,426.1998,426.4455,1417.0
2024-06-20 12:55:00,434.29,434.38,434.01,434.19,2224.0,426.8485,426.9369,426.5733,426.7502,2224.0
2024-06-20 13:00:00,434.22,435.0,434.22,435.0,1454.0,426.7797,427.5463,426.7797,427.5463,1454.0
2024-06-20 13:05:00,434.76,435.43,434.6,434.6,5627.0,427.3104,427.9689,427.1532,427.1532,5627.0
2024-06-20 13:10:00,434.56,434.75,434.4,434.61,7457.0,427.1138,427.3006,426.9566,427.163,7457.0
2024-06-20 13:15:00,434.59,434.66,434.21,434.34,5703.0,427.1433,427.2121,426.7698,426.8976,5703.0
2024-06-20 13:20:00,434.21,434.47,433.97,434.36,2275.0,426.7698,427.0254,426.5339,426.9173,2275.0
2024-06-20 13:25:00,434.49,434.73,434.29,434.73,1915.0,427.045,427.2809,426.8485,427.2809,1915.0
2024-06-20 13:30:00,434.87,434.89,434.54,434.55,3252.0,427.4185,427.4382,427.0942,427.104,3252.0
2024-06-20 13:35:00,434.71,435.16,434.71,435.16,2783.0,427.2613,427.7036,427.2613,427.7036,2783.0
2024-06-20 13:40:00,435.24,435.32,435.04,435.05,2782.0,427.7822,427.8608,427.5856,427.5954,2782.0
2024-06-20 13:45:00,434.94,435.05,434.84,434.89,2862.0,427.4873,427.5954,427.389,427.4382,2862.0
2024-06-20 13:50:00,434.87,435.02,434.35,434.35,3862.0,427.4185,427.566,426.9074,426.9074,3862.0
2024-06-20 13:55:00,434.58,434.83,434.55,434.66,2690.0,427.1335,427.3792,427.104,427.2121,2690.0
2024-06-20 14:00:00,434.65,434.7,434.36,434.59,2158.0,427.2023,427.2514,426.9173,427.1433,2158.0
2024-06-20 14:05:00,434.45,434.93,434.3,434.76,5473.0,427.0057,427.4775,426.8583,427.3104,5473.0
2024-06-20 14:10:00,434.74,435.16,434.6,435.16,4000.0,427.2908,427.7036,427.1532,427.7036,4000.0
2024-06-20 14:15:00,435.14,435.41,435.14,435.3,1645.0,427.6839,427.9493,427.6839,427.8412,1645.0
2024-06-20 14:20:00,435.27,435.33,435.09,435.33,2180.0,427.8117,427.8706,427.6348,427.8706,2180.0
2024-06-20 14:25:00,435.35,435.42,435.18,435.26,2209.0,427.8903,427.9591,427.7232,427.8018,2209.0
2024-06-20 14:30:00,435.29,435.55,435.15,435.15,2837.0,427.8313,428.0869,427.6937,427.6937,2837.0
2024-06-20 14:35:00,435.31,436.05,435.3,435.92,4586.0,427.851,428.5783,427.8412,428.4505,4586.0
2024-06-20 14:40:00,435.96,436.13,435.67,436.08,2850.0,428.4898,428.6569,428.2048,428.6078,2850.0
2024-06-20 14:45:00,436.09,436.57,436.09,436.5,3140.0,428.6176,429.0894,428.6176,429.0206,3140.0
2024-06-20 14:50:00,436.52,436.8,436.26,436.29,6162.0,429.0403,429.3155,428.7847,428.8142,6162.0
2024-06-20 14:55:00,436.26,436.7,436.26,436.64,4343.0,428.7847,429.2172,428.7847,429.1582,4343.0
2024-06-20 15:00:00,436.6,436.66,435.97,436.27,5039.0,429.1189,429.1779,428.4997,428.7945,5039.0
2024-06-20 15:05:00,436.16,436.16,435.86,435.89,2768.0,428.6864,428.6864,428.3916,428.421,2768.0
2024-06-20 15:10:00,435.98,436.2,435.97,436.07,2300.0,428.5095,428.7257,428.4997,428.598,2300.0
2024-06-20 15:15:00,435.89,436.04,435.72,435.98,9249.0,428.421,428.5685,428.254,428.5095,9249.0
2024-06-20 15:20:00,435.65,435.9,435.58,435.66,2921.0,428.1852,428.4309,428.1164,428.195,2921.0
2024-06-20 15:25:00,435.54,435.73,435.44,435.71,3428.0,428.077,428.2638,427.9788,428.2441,3428.0
2024-06-20 15:30:00,435.63,435.69,434.99,435.26,3005.0,428.1655,428.2245,427.5365,427.8018,3005.0
2024-06-20 15:35:00,435.29,435.43,435.03,435.33,2910.0,427.8313,427.9689,427.5758,427.8706,2910.0
2024-06-20 15:40:00,435.39,435.47,435.1,435.1,3604.0,427.9296,428.0082,427.6446,427.6446,3604.0
2024-06-20 15:45:00,435.18,435.46,434.86,434.86,5111.0,427.7232,427.9984,427.4087,427.4087,5111.0
2024-06-20 15:50:00,434.87,435.55,434.87,435.5,8770.0,427.4185,428.0869,427.4185,428.0377,8770.0
2024-06-20 15:55:00,435.5,435.64,434.34,434.48,35349.0,428.0377,428.1753,426.8976,427.0352,35349.0
2024-06-21 09:30:00,431.74,433.53,431.38,432.17,99847.0,424.3422,426.1015,423.9883,424.7648,99847.0
2024-06-21 09:35:00,432.18,432.46,428.62,428.62,22158.0,424.7746,425.0498,421.2756,421.2756,22158.0
2024-06-21 09:40:00,428.43,429.01,428.0,428.75,2685.0,421.0889,421.6589,420.6662,421.4034,2685.0
2024-06-21 09:45:00,428.29,428.43,427.01,428.42,3370.0,420.9513,421.0889,419.6932,421.079,3370.0
2024-06-21 09:50:00,429.01,429.71,428.89,428.89,7158.0,421.6589,422.3469,421.541,421.541,7158.0
2024-06-21 09:55:00,428.84,429.44,428.75,428.9,7534.0,421.4918,422.0816,421.4034,421.5508,7534.0
2024-06-21 10:00:00,429.07,429.65,428.76,429.25,6093.0,421.7179,422.288,421.4132,421.8948,6093.0
2024-06-21 10:05:00,429.15,429.4,428.84,428.91,5972.0,421.7965,422.0423,421.4918,421.5607,5972.0
2024-06-21 10:10:00,429.05,429.77,428.22,428.22,10194.0,421.6983,422.4059,420.8825,420.8825,10194.0
2024-06-21 10:15:00,428.64,428.77,428.29,428.64,3321.0,421.2953,421.423,420.9513,421.2953,3321.0
2024-06-21 10:20:00,428.75,429.4,428.63,429.06,3564.0,421.4034,422.0423,421.2854,421.7081,3564.0
2024-06-21 10:25:00,429.1,429.34,428.86,428.94,3861.0,421.7474,421.9833,421.5115,421.5901,3861.0
2024-06-21 10:30:00,429.01,429.89,428.92,429.89,11516.0,421.6589,422.5239,421.5705,422.5239,11516.0
2024-06-21 10:35:00,429.94,430.2,429.69,430.19,2183.0,422.573,422.8285,422.3273,422.8187,2183.0
2024-06-21 10:40:00,430.42,430.77,430.04,430.04,3438.0,423.0448,423.3888,422.6713,422.6713,3438.0
2024-06-21 10:45:00,430.31,430.31,429.45,429.75,3008.0,422.9367,422.9367,422.0914,422.3863,3008.0
2024-06-21 10:50:00,429.75,430.21,429.64,430.08,3848.0,422.3863,422.8384,422.2781,422.7106,3848.0
2024-06-21 10:55:00,430.19,430.19,429.42,429.46,3867.0,422.8187,422.8187,422.0619,422.1012,3867.0
2024-06-21 11:00:00,429.57,430.3,429.45,430.05,3113.0,422.2093,422.9268,422.0914,422.6811,3113.0
2024-06-21 11:05:00,430.29,430.29,429.82,430.05,3682.0,422.917,422.917,422.4551,422.6811,3682.0
2024-06-21 11:10:00,430.1,430.1,429.54,429.66,2764.0,422.7303,422.7303,422.1799,422.2978,2764.0
2024-06-21 11:15:00,429.6,429.75,429.49,429.49,1011.0,422.2388,422.3863,422.1307,422.1307,1011.0
2024-06-21 11:20:00,429.39,429.53,429.32,429.32,1500.0,422.0324,422.17,421.9636,421.9636,1500.0
2024-06-21 11:25:00,429.33,429.65,429.0,429.35,2585.0,421.9735,422.288,421.6491,421.9931,2585.0
2024-06-21 11:30:00,429.21,429.21,428.77,429.07,2086.0,421.8555,421.8555,421.423,421.7179,2086.0
2024-06-21 11:35:00,429.01,429.21,428.65,428.65,600.0,421.6589,421.8555,421.3051,421.3051,600.0
2024-06-21 11:40:00,428.65,429.12,428.47,428.47,5523.0,421.3051,421.7671,421.1282,421.1282,5523.0
2024-06-21 11:45:00,428.43,428.43,428.13,428.24,3528.0,421.0889,421.0889,420.794,420.9021,3528.0
2024-06-21 11:50:00,428.28,428.58,428.02,428.02,8202.0,420.9414,421.2363,420.6859,420.6859,8202.0
2024-06-21 11:55:00,428.17,428.52,428.04,428.46,2868.0,420.8333,421.1773,420.7056,421.1184,2868.0
2024-06-21 12:00:00,428.64,428.77,428.53,428.75,732.0,421.2953,421.423,421.1872,421.4034,732.0
2024-06-21 12:05:00,428.59,428.59,428.29,428.49,2930.0,421.2461,421.2461,420.9513,421.1478,2930.0
2024-06-21 12:10:00,428.49,428.58,428.4,428.52,2844.0,421.1478,421.2363,421.0594,421.1773,2844.0
2024-06-21 12:15:00,428.51,428.51,428.14,428.28,2290.0,421.1675,421.1675,420.8038,420.9414,2290.0
2024-06-21 12:20:00,428.32,428.54,428.32,428.48,1600.0,420.9808,421.197,420.9808,421.138,1600.0
2024-06-21 12:25:00,428.63,428.64,428.63,428.64,300.0,421.2854,421.2953,421.2854,421.2953,300.0
2024-06-21 12:30:00,428.84,429.14,428.84,429.14,812.0,421.4918,421.7867,421.4918,421.7867,812.0
2024-06-21 12:35:00,429.28,429.44,429.19,429.19,450.0,421.9243,422.0816,421.8359,421.8359,450.0
2024-06-21 12:40:00,429.58,429.58,429.34,429.55,1927.0,422.2192,422.2192,421.9833,422.1897,1927.0
2024-06-21 12:45:00,429.53,429.64,429.34,429.51,1461.0,422.17,422.2781,421.9833,422.1504,1461.0
2024-06-21 12:50:00,429.65,429.65,429.05,429.09,8040.0,422.288,422.288,421.6983,421.7376,8040.0
2024-06-21 12:55:00,429.28,429.44,429.11,429.19,1529.0,421.9243,422.0816,421.7572,421.8359,1529.0
2024-06-21 13:00:00,429.06,429.53,429.06,429.48,400.0,421.7081,422.17,421.7081,422.1209,400.0
2024-06-21 13:05:00,429.47,429.48,429.33,429.33,1315.0,422.1111,422.1209,421.9735,421.9735,1315.0
2024-06-21 13:10:00,429.34,429.43,429.19,429.19,771.0,421.9833,422.0717,421.8359,421.8359,771.0
2024-06-21 13:15:00,429.25,429.4,429.25,429.27,6681.0,421.8948,422.0423,421.8948,421.9145,6681.0
2024-06-21 13:20:00,429.24,429.61,429.24,429.44,10970.0,421.885,422.2487,421.885,422.0816,10970.0
2024-06-21 13:25:00,429.5,429.6,429.45,429.49,10116.0,422.1405,422.2388,422.0914,422.1307,10116.0
2024-06-21 13:30:00,429.49,429.49,429.01,429.23,2184.0,422.1307,422.1307,421.6589,421.8752,2184.0
2024-06-21 13:35:00,429.17,429.81,429.14,429.81,3700.0,421.8162,422.4452,421.7867,422.4452,3700.0
2024-06-21 13:40:00,430.25,430.35,430.25,430.35,601.0,422.8777,422.976,422.8777,422.976,601.0
2024-06-21 13:45:00,430.26,430.8,430.26,430.66,1700.0,422.8875,423.4183,422.8875,423.2807,1700.0
2024-06-21 13:50:00,430.79,431.24,430.65,431.24,2606.0,423.4084,423.8507,423.2708,423.8507,2606.0
2024-06-21 13:55:00,431.25,431.83,431.25,431.67,5946.0,423.8606,424.4306,423.8606,424.2734,5946.0
2024-06-21 14:00:00,431.87,431.87,431.81,431.81,1187.0,424.4699,424.4699,424.411,424.411,1187.0
2024-06-21 14:05:00,431.85,432.13,431.66,431.66,4672.0,424.4503,424.7255,424.2635,424.2635,4672.0
2024-06-21 14:10:00,431.6,431.75,431.54,431.59,1426.0,424.2046,424.352,424.1456,424.1947,1426.0
2024-06-21 14:15:00,431.84,431.94,431.6,431.94,2281.0,424.4404,424.5387,424.2046,424.5387,2281.0
2024-06-21 14:20:00,431.96,431.96,431.8,431.95,1641.0,424.5584,424.5584,424.4011,424.5486,1641.0
2024-06-21 14:25:00,431.94,432.13,431.93,432.02,1635.0,424.5387,424.7255,424.5289,424.6174,1635.0
2024-06-21 14:30:00,432.11,432.13,432.01,432.13,1595.0,424.7058,424.7255,424.6075,424.7255,1595.0
2024-06-21 14:35:00,432.17,432.51,432.04,432.37,2462.0,424.7648,425.099,424.637,424.9614,2462.0
2024-06-21 14:40:00,432.42,432.44,432.09,432.11,8851.0,425.0105,425.0302,424.6862,424.7058,8851.0
2024-06-21 14:45:00,432.05,432.2,432.05,432.18,1276.0,424.6468,424.7943,424.6468,424.7746,1276.0
2024-06-21 14:50:00,432.31,432.52,432.25,432.5,1700.0,424.9024,425.1088,424.8434,425.0891,1700.0
2024-06-21 14:55:00,432.5,432.63,432.41,432.41,1638.0,425.0891,425.2169,425.0007,425.0007,1638.0
2024-06-21 15:00:00,432.61,432.64,432.35,432.35,2056.0,425.1973,425.2267,424.9417,424.9417,2056.0
2024-06-21 15:05:00,432.34,432.4,431.9,432.07,1928.0,424.9319,424.9908,424.4994,424.6665,1928.0
2024-06-21 15:10:00,432.09,432.22,432.02,432.02,1031.0,424.6862,424.8139,424.6174,424.6174,1031.0
2024-06-21 15:15:00,432.05,432.49,432.05,432.3,2396.0,424.6468,425.0793,424.6468,424.8926,2396.0
2024-06-21 15:20:00,432.19,432.19,431.72,431.72,1804.0,424.7844,424.7844,424.3225,424.3225,1804.0
2024-06-21 15:25:00,431.69,431.69,431.41,431.42,1165.0,424.293,424.293,424.0178,424.0276,1165.0
2024-06-21 15:30:00,431.34,431.4,431.07,431.11,3000.0,423.949,424.008,423.6836,423.723,3000.0
2024-06-21 15:35:00,431.15,431.15,430.37,430.37,5398.0,423.7623,423.7623,422.9956,422.9956,5398.0
2024-06-21 15:40:00,430.32,430.61,430.18,430.56,2578.0,422.9465,423.2315,422.8089,423.1824,2578.0
2024-06-21 15:45:00,430.49,431.34,430.31,431.18,11523.0,423.1136,423.949,422.9367,423.7918,11523.0
2024-06-21 15:50:00,431.34,432.26,431.34,431.79,19628.0,423.949,424.8532,423.949,424.3913,19628.0
2024-06-21 15:55:00,432.1,432.53,431.76,432.0,61468.0,424.696,425.1186,424.3618,424.5977,61468.0
2024-06-24 09:30:00,433.9,434.22,432.14,432.57,8908.0,426.4651,426.7797,424.7353,425.1579,8908.0
2024-06-24 09:35:00,432.59,433.69,432.55,433.5,5918.0,425.1776,426.2587,425.1383,426.072,5918.0
2024-06-24 09:40:00,433.48,433.87,432.89,433.04,1355.0,426.0523,426.4357,425.4725,425.6199,1355.0
2024-06-24 09:45:00,432.66,434.47,432.15,434.47,6776.0,425.2464,427.0254,424.7451,427.0254,6776.0
2024-06-24 09:50:00,434.82,435.77,434.82,435.75,3025.0,427.3694,428.3031,427.3694,428.2834,3025.0
2024-06-24 09:55:00,435.74,435.93,434.88,435.11,10087.0,428.2736,428.4604,427.4284,427.6544,10087.0
2024-06-24 10:00:00,434.8,435.25,433.73,434.98,6358.0,427.3497,427.792,426.2981,427.5266,6358.0
2024-06-24 10:05:00,435.14,435.49,434.68,435.49,4436.0,427.6839,428.0279,427.2318,428.0279,4436.0
2024-06-24 10:10:00,435.22,436.11,435.21,436.11,1307.0,427.7625,428.6373,427.7527,428.6373,1307.0
2024-06-24 10:15:00,435.96,436.11,435.87,436.11,999.0,428.4898,428.6373,428.4014,428.6373,999.0
2024-06-24 10:20:00,435.96,436.9,435.96,436.9,4610.0,428.4898,429.4137,428.4898,429.4137,4610.0
2024-06-24 10:25:00,436.89,437.0,436.28,436.55,4100.0,429.4039,429.512,428.8044,429.0697,4100.0
2024-06-24 10:30:00,436.65,436.84,436.37,436.54,4906.0,429.168,429.3548,428.8928,429.0599,4906.0
2024-06-24 10:35:00,436.86,436.86,436.34,436.6,1533.0,429.3744,429.3744,428.8633,429.1189,1533.0
2024-06-24 10:40:00,436.59,437.25,436.47,436.85,4391.0,429.1091,429.7577,428.9911,429.3646,4391.0
2024-06-24 10:45:00,436.79,437.7,436.59,437.56,5995.0,429.3056,430.2,429.1091,430.0624,5995.0
2024-06-24 10:50:00,437.5,437.5,436.89,437.31,5409.0,430.0035,430.0035,429.4039,429.8167,5409.0
2024-06-24 10:55:00,437.26,437.27,436.55,436.71,12326.0,429.7676,429.7774,429.0697,429.227,12326.0
2024-06-24 11:00:00,436.8,437.1,436.69,436.96,4131.0,429.3155,429.6103,429.2073,429.4727,4131.0
2024-06-24 11:05:00,436.94,436.96,436.61,436.86,1260.0,429.4531,429.4727,429.1287,429.3744,1260.0
2024-06-24 11:10:00,436.64,436.98,436.57,436.6,8279.0,429.1582,429.4924,429.0894,429.1189,8279.0
2024-06-24 11:15:00,436.77,436.94,435.58,435.59,6360.0,429.286,429.4531,428.1164,428.1262,6360.0
2024-06-24 11:20:00,435.53,435.84,435.11,435.77,1326.0,428.0672,428.3719,427.6544,428.3031,1326.0
2024-06-24 11:25:00,435.8,435.86,435.25,435.59,3525.0,428.3326,428.3916,427.792,428.1262,3525.0
2024-06-24 11:30:00,435.21,435.26,434.58,434.58,2963.0,427.7527,427.8018,427.1335,427.1335,2963.0
2024-06-24 11:35:00,434.5,435.14,434.19,434.19,1226.0,427.0549,427.6839,426.7502,426.7502,1226.0
2024-06-24 11:40:00,434.4,434.41,433.79,433.79,2310.0,426.9566,426.9664,426.357,426.357,2310.0
2024-06-24 11:45:00,433.99,434.15,433.83,434.15,5102.0,426.5536,426.7109,426.3963,426.7109,5102.0
2024-06-24 11:50:00,434.12,434.12,434.01,434.12,553.0,426.6814,426.6814,426.5733,426.6814,553.0
2024-06-24 11:55:00,434.11,434.11,433.9,434.08,760.0,426.6715,426.6715,426.4651,426.6421,760.0
2024-06-24 12:00:00,433.9,434.16,433.6,433.6,2776.0,426.4651,426.7207,426.1703,426.1703,2776.0
2024-06-24 12:05:00,433.75,434.17,433.75,434.16,7260.0,426.3177,426.7305,426.3177,426.7207,7260.0
2024-06-24 12:10:00,434.18,434.6,434.01,434.47,10397.0,426.7403,427.1532,426.5733,427.0254,10397.0
2024-06-24 12:15:00,434.47,434.62,434.19,434.21,1310.0,427.0254,427.1728,426.7502,426.7698,1310.0
2024-06-24 12:20:00,434.19,434.55,434.19,434.55,4338.0,426.7502,427.104,426.7502,427.104,4338.0
2024-06-24 12:25:00,434.54,434.66,434.38,434.59,1368.0,427.0942,427.2121,426.9369,427.1433,1368.0
2024-06-24 12:30:00,434.63,434.79,434.35,434.37,2213.0,427.1826,427.3399,426.9074,426.9271,2213.0
2024-06-24 12:35:00,434.33,434.39,434.2,434.39,701.0,426.8878,426.9468,426.76,426.9468,701.0
2024-06-24 12:40:00,434.15,434.68,434.14,434.68,1200.0,426.7109,427.2318,426.701,427.2318,1200.0
2024-06-24 12:45:00,434.67,434.67,434.59,434.62,400.0,427.222,427.222,427.1433,427.1728,400.0
2024-06-24 12:50:00,434.61,434.61,433.96,433.96,6719.0,427.163,427.163,426.5241,426.5241,6719.0
2024-06-24 12:55:00,434.24,434.32,434.06,434.21,1825.0,426.7993,426.878,426.6224,426.7698,1825.0
2024-06-24 13:00:00,434.14,434.14,433.93,434.08,3160.0,426.701,426.701,426.4946,426.6421,3160.0
2024-06-24 13:05:00,433.98,434.24,433.24,433.24,4344.0,426.5438,426.7993,425.8165,425.8165,4344.0
2024-06-24 13:10:00,433.42,433.45,433.26,433.45,1706.0,425.9934,426.0229,425.8361,426.0229,1706.0
2024-06-24 13:15:00,433.45,433.6,433.22,433.22,3102.0,426.0229,426.1703,425.7968,425.7968,3102.0
2024-06-24 13:20:00,433.19,433.2,432.86,433.06,2005.0,425.7673,425.7771,425.443,425.6395,2005.0
2024-06-24 13:25:00,432.98,433.1,432.65,432.84,6500.0,425.5609,425.6789,425.2366,425.4233,6500.0
2024-06-24 13:30:00,433.0,433.14,432.76,432.76,1521.0,425.5806,425.7182,425.3447,425.3447,1521.0
2024-06-24 13:35:00,432.79,432.96,432.29,432.46,3500.0,425.3742,425.5413,424.8827,425.0498,3500.0
2024-06-24 13:40:00,432.47,432.63,432.37,432.48,1855.0,425.0596,425.2169,424.9614,425.0695,1855.0
2024-06-24 13:45:00,432.38,432.39,432.18,432.18,1442.0,424.9712,424.981,424.7746,424.7746,1442.0
2024-06-24 13:50:00,432.18,432.27,431.87,431.94,2499.0,424.7746,424.8631,424.4699,424.5387,2499.0
2024-06-24 13:55:00,431.92,432.04,431.78,431.78,1310.0,424.5191,424.637,424.3815,424.3815,1310.0
2024-06-24 14:00:00,431.84,431.84,431.83,431.84,100.0,424.4404,424.4404,424.4306,424.4404,100.0
2024-06-24 14:05:00,431.85,432.01,431.64,431.86,8551.0,424.4503,424.6075,424.2439,424.4601,8551.0
2024-06-24 14:10:00,431.87,432.11,431.86,431.99,1124.0,424.4699,424.7058,424.4601,424.5879,1124.0
2024-06-24 14:15:00,432.04,432.45,431.94,432.43,2491.0,424.637,425.04,424.5387,425.0203,2491.0
2024-06-24 14:20:00,432.42,432.43,432.14,432.16,2799.0,425.0105,425.0203,424.7353,424.755,2799.0
2024-06-24 14:25:00,432.18,432.68,432.17,432.6,14448.0,424.7746,425.2661,424.7648,425.1874,14448.0
2024-06-24 14:30:00,432.53,432.53,432.21,432.21,10913.0,425.1186,425.1186,424.8041,424.8041,10913.0
2024-06-24 14:35:00,432.3,432.64,432.1,432.1,4128.0,424.8926,425.2267,424.696,424.696,4128.0
2024-06-24 14:40:00,432.02,432.13,431.75,431.75,3697.0,424.6174,424.7255,424.352,424.352,3697.0
2024-06-24 14:45:00,431.79,431.99,431.79,431.87,1885.0,424.3913,424.5879,424.3913,424.4699,1885.0
2024-06-24 14:50:00,431.7,431.91,431.64,431.64,1204.0,424.3028,424.5092,424.2439,424.2439,1204.0
2024-06-24 14:55:00,431.92,431.98,431.08,431.08,2403.0,424.5191,424.578,423.6935,423.6935,2403.0
2024-06-24 15:00:00,431.03,431.05,430.27,430.45,4037.0,423.6443,423.664,422.8973,423.0743,4037.0
2024-06-24 15:05:00,430.52,430.52,430.04,430.18,5986.0,423.1431,423.1431,422.6713,422.8089,5986.0
2024-06-24 15:10:00,430.11,430.18,429.39,429.61,18782.0,422.7401,422.8089,422.0324,422.2487,18782.0
2024-06-24 15:15:00,429.68,430.04,429.3,429.47,9656.0,422.3175,422.6713,421.944,422.1111,9656.0
2024-06-24 15:20:00,429.41,429.58,428.84,429.21,5909.0,422.0521,422.2192,421.4918,421.8555,5909.0
2024-06-24 15:25:00,429.2,429.42,429.1,429.42,9663.0,421.8457,422.0619,421.7474,422.0619,9663.0
2024-06-24 15:30:00,429.25,430.72,429.25,430.61,10751.0,421.8948,423.3396,421.8948,423.2315,10751.0
2024-06-24 15:35:00,430.51,430.67,430.37,430.5,6250.0,423.1332,423.2905,422.9956,423.1234,6250.0
2024-06-24 15:40:00,430.62,430.67,430.17,430.65,10515.0,423.2413,423.2905,422.7991,423.2708,10515.0
2024-06-24 15:45:00,430.61,430.92,430.28,430.72,10956.0,423.2315,423.5362,422.9072,423.3396,10956.0
2024-06-24 15:50:00,430.81,431.91,430.75,431.73,11264.0,423.4281,424.5092,423.3691,424.3323,11264.0
2024-06-24 15:55:00,431.61,431.72,429.58,430.69,72996.0,424.2144,424.3225,422.2192,423.3102,72996.0
2024-06-25 09:30:00,430.91,431.42,430.51,430.86,11536.0,423.5264,424.0276,423.1332,423.4772,11536.0
2024-06-25 09:35:00,430.86,431.56,429.77,431.51,4800.0,423.4772,424.1652,422.4059,424.1161,4800.0
2024-06-25 09:40:00,431.29,431.29,430.69,431.12,2513.0,423.8999,423.8999,423.3102,423.7328,2513.0
2024-06-25 09:45:00,431.38,431.52,430.89,431.52,900.0,423.9883,424.1259,423.5067,424.1259,900.0
2024-06-25 09:50:00,430.8,430.8,429.1,429.1,2445.0,423.4183,423.4183,421.7474,421.7474,2445.0
2024-06-25 09:55:00,429.23,429.36,428.97,428.98,1651.0,421.8752,422.0029,421.6196,421.6295,1651.0
2024-06-25 10:00:00,429.13,429.59,428.9,429.3,2536.0,421.7769,422.229,421.5508,421.944,2536.0
2024-06-25 10:05:00,429.44,429.44,428.78,428.86,815.0,422.0816,422.0816,421.4329,421.5115,815.0
2024-06-25 10:10:00,428.52,429.11,428.51,429.11,1705.0,421.1773,421.7572,421.1675,421.7572,1705.0
2024-06-25 10:15:00,429.27,429.7,429.27,429.52,1424.0,421.9145,422.3371,421.9145,422.1602,1424.0
2024-06-25 10:20:00,429.82,430.98,429.82,430.68,1540.0,422.4551,423.5952,422.4551,423.3003,1540.0
2024-06-25 10:25:00,430.96,430.98,430.08,430.08,2019.0,423.5755,423.5952,422.7106,422.7106,2019.0
2024-06-25 10:30:00,430.3,430.3,429.42,429.96,6266.0,422.9268,422.9268,422.0619,422.5927,6266.0
2024-06-25 10:35:00,429.96,430.26,429.71,430.26,2548.0,422.5927,422.8875,422.3469,422.8875,2548.0
2024-06-25 10:40:00,430.12,430.49,429.72,430.11,2761.0,422.7499,423.1136,422.3568,422.7401,2761.0
2024-06-25 10:45:00,430.11,430.43,429.89,430.18,3534.0,422.7401,423.0546,422.5239,422.8089,3534.0
2024-06-25 10:50:00,430.3,430.31,430.01,430.03,3500.0,422.9268,422.9367,422.6418,422.6615,3500.0
2024-06-25 10:55:00,430.02,430.02,429.27,429.65,2854.0,422.6516,422.6516,421.9145,422.288,2854.0
2024-06-25 11:00:00,429.6,430.13,429.56,430.13,7952.0,422.2388,422.7597,422.1995,422.7597,7952.0
2024-06-25 11:05:00,429.97,430.0,429.76,429.86,2198.0,422.6025,422.632,422.3961,422.4944,2198.0
2024-06-25 11:10:00,429.91,430.11,429.8,429.85,1538.0,422.5435,422.7401,422.4354,422.4845,1538.0
2024-06-25 11:15:00,430.08,430.08,429.7,429.97,2266.0,422.7106,422.7106,422.3371,422.6025,2266.0
2024-06-25 11:20:00,430.28,430.31,429.56,429.65,5021.0,422.9072,422.9367,422.1995,422.288,5021.0
2024-06-25 11:25:00,429.56,430.07,429.56,430.07,1100.0,422.1995,422.7008,422.1995,422.7008,1100.0
2024-06-25 11:30:00,430.04,430.16,429.86,429.95,1515.0,422.6713,422.7892,422.4944,422.5828,1515.0
2024-06-25 11:35:00,429.78,429.95,429.5,429.5,4531.0,422.4157,422.5828,422.1405,422.1405,4531.0
2024-06-25 11:40:00,429.6,429.79,429.49,429.79,3992.0,422.2388,422.4256,422.1307,422.4256,3992.0
2024-06-25 11:45:00,429.86,429.88,429.71,429.85,614.0,422.4944,422.514,422.3469,422.4845,614.0
2024-06-25 11:50:00,429.93,430.2,429.85,430.11,1605.0,422.5632,422.8285,422.4845,422.7401,1605.0
2024-06-25 11:55:00,429.96,429.96,429.2,429.21,6124.0,422.5927,422.5927,421.8457,421.8555,6124.0
2024-06-25 12:00:00,429.08,429.26,428.94,429.25,2146.0,421.7277,421.9047,421.5901,421.8948,2146.0
2024-06-25 12:05:00,429.18,429.29,428.95,429.1,2363.0,421.826,421.9341,421.6,421.7474,2363.0
2024-06-25 12:10:00,429.25,429.5,429.17,429.33,2627.0,421.8948,422.1405,421.8162,421.9735,2627.0
2024-06-25 12:15:00,429.46,429.46,429.07,429.09,4227.0,422.1012,422.1012,421.7179,421.7376,4227.0
2024-06-25 12:20:00,429.09,429.09,428.99,429.0,800.0,421.7376,421.7376,421.6393,421.6491,800.0
2024-06-25 12:25:00,429.14,429.22,429.03,429.19,1000.0,421.7867,421.8653,421.6786,421.8359,1000.0
2024-06-25 12:30:00,429.03,429.1,428.84,429.1,4762.0,421.6786,421.7474,421.4918,421.7474,4762.0
2024-06-25 12:35:00,429.16,429.34,429.02,429.15,3258.0,421.8064,421.9833,421.6688,421.7965,3258.0
2024-06-25 12:40:00,429.2,429.23,428.62,428.93,2202.0,421.8457,421.8752,421.2756,421.5803,2202.0
2024-06-25 12:45:00,428.73,428.8,428.65,428.65,300.0,421.3837,421.4525,421.3051,421.3051,300.0
2024-06-25 12:50:00,428.67,428.93,428.66,428.8,919.0,421.3248,421.5803,421.3149,421.4525,919.0
2024-06-25 12:55:00,428.92,429.25,428.9,429.21,2229.0,421.5705,421.8948,421.5508,421.8555,2229.0
2024-06-25 13:00:00,429.26,429.55,429.19,429.44,5483.0,421.9047,422.1897,421.8359,422.0816,5483.0
2024-06-25 13:05:00,429.58,430.04,429.44,429.86,8284.0,422.2192,422.6713,422.0816,422.4944,8284.0
2024-06-25 13:10:00,429.86,429.86,429.68,429.71,2461.0,422.4944,422.4944,422.3175,422.3469,2461.0
2024-06-25 13:15:00,429.86,429.92,429.65,429.88,4436.0,422.4944,422.5533,422.288,422.514,4436.0
2024-06-25 13:20:00,429.8,429.89,429.63,429.75,3123.0,422.4354,422.5239,422.2683,422.3863,3123.0
2024-06-25 13:25:00,429.75,430.64,429.75,430.64,2380.0,422.3863,423.261,422.3863,423.261,2380.0
2024-06-25 13:30:00,430.56,431.08,430.51,431.07,1598.0,423.1824,423.6935,423.1332,423.6836,1598.0
2024-06-25 13:35:00,431.1,431.42,430.96,430.96,4244.0,423.7131,424.0276,423.5755,423.5755,4244.0
2024-06-25 13:40:00,431.1,431.1,430.65,430.89,3290.0,423.7131,423.7131,423.2708,423.5067,3290.0
2024-06-25 13:45:00,430.92,430.94,429.68,430.41,12300.0,423.5362,423.5559,422.3175,423.0349,12300.0
2024-06-25 13:50:00,430.4,430.79,430.0,430.7,4198.0,423.0251,423.4084,422.632,423.32,4198.0
2024-06-25 13:55:00,430.6,430.8,430.34,430.41,2698.0,423.2217,423.4183,422.9661,423.0349,2698.0
2024-06-25 14:00:00,430.34,430.34,429.81,430.06,2796.0,422.9661,422.9661,422.4452,422.6909,2796.0
2024-06-25 14:05:00,430.07,430.31,430.07,430.07,6495.0,422.7008,422.9367,422.7008,422.7008,6495.0
2024-06-25 14:10:00,430.24,430.25,429.64,429.67,3730.0,422.8679,422.8777,422.2781,422.3076,3730.0
2024-06-25 14:15:00,429.67,429.89,429.41,429.41,1976.0,422.3076,422.5239,422.0521,422.0521,1976.0
2024-06-25 14:20:00,429.36,429.98,429.36,429.92,2601.0,422.0029,422.6123,422.0029,422.5533,2601.0
2024-06-25 14:25:00,430.36,430.48,430.17,430.17,3075.0,422.9858,423.1037,422.7991,422.7991,3075.0
2024-06-25 14:30:00,430.16,430.44,430.14,430.28,3895.0,422.7892,423.0644,422.7696,422.9072,3895.0
2024-06-25 14:35:00,430.11,430.33,430.11,430.33,1496.0,422.7401,422.9563,422.7401,422.9563,1496.0
2024-06-25 14:40:00,430.33,430.36,430.15,430.28,2445.0,422.9563,422.9858,422.7794,422.9072,2445.0
2024-06-25 14:45:00,430.17,430.37,429.53,429.79,5868.0,422.7991,422.9956,422.17,422.4256,5868.0
2024-06-25 14:50:00,429.56,430.07,429.56,430.02,1600.0,422.1995,422.7008,422.1995,422.6516,1600.0
2024-06-25 14:55:00,430.0,430.06,429.61,430.05,2634.0,422.632,422.6909,422.2487,422.6811,2634.0
2024-06-25 15:00:00,429.65,430.0,429.56,429.84,4470.0,422.288,422.632,422.1995,422.4747,4470.0
2024-06-25 15:05:00,430.15,430.15,429.8,429.87,3098.0,422.7794,422.7794,422.4354,422.5042,3098.0
2024-06-25 15:10:00,429.96,430.05,429.86,429.94,2262.0,422.5927,422.6811,422.4944,422.573,2262.0
2024-06-25 15:15:00,429.92,429.97,429.75,429.78,3610.0,422.5533,422.6025,422.3863,422.4157,3610.0
2024-06-25 15:20:00,429.78,429.81,429.46,429.81,4970.0,422.4157,422.4452,422.1012,422.4452,4970.0
2024-06-25 15:25:00,429.62,429.88,429.62,429.88,2616.0,422.2585,422.514,422.2585,422.514,2616.0
2024-06-25 15:30:00,429.99,429.99,429.4,429.4,6496.0,422.6221,422.6221,422.0423,422.0423,6496.0
2024-06-25 15:35:00,429.52,429.6,429.25,429.43,4587.0,422.1602,422.2388,421.8948,422.0717,4587.0
2024-06-25 15:40:00,429.39,429.5,429.29,429.37,4447.0,422.0324,422.1405,421.9341,422.0128,4447.0
2024-06-25 15:45:00,429.45,429.91,429.36,429.71,10531.0,422.0914,422.5435,422.0029,422.3469,10531.0
2024-06-25 15:50:00,429.63,430.09,429.22,429.94,18979.0,422.2683,422.7204,421.8653,422.573,18979.0
2024-06-25 15:55:00,429.96,429.96,428.43,428.48,65913.0,422.5927,422.5927,421.0889,421.138,65913.0
2024-06-26 09:30:00,430.33,430.8,427.2,428.97,16214.0,422.9563,423.4183,419.88,421.6196,16214.0
2024-06-26 09:35:00,428.54,428.95,428.54,428.94,1386.0,421.197,421.6,421.197,421.5901,1386.0
2024-06-26 09:40:00,428.83,429.3,428.01,428.01,3638.0,421.482,421.944,420.6761,420.6761,3638.0
2024-06-26 09:45:00,427.74,428.06,427.11,427.97,2068.0,420.4107,420.7252,419.7915,420.6368,2068.0
2024-06-26 09:50:00,428.61,429.32,428.55,429.18,3393.0,421.2658,421.9636,421.2068,421.826,3393.0
2024-06-26 09:55:00,428.7,429.27,428.7,429.27,1529.0,421.3542,421.9145,421.3542,421.9145,1529.0
2024-06-26 10:00:00,429.08,429.08,428.15,428.16,2100.0,421.7277,421.7277,420.8137,420.8235,2100.0
2024-06-26 10:05:00,428.35,428.35,427.71,428.0,1475.0,421.0102,421.0102,420.3812,420.6662,1475.0
2024-06-26 10:10:00,428.0,428.31,427.89,428.09,1466.0,420.6662,420.9709,420.5581,420.7547,1466.0
2024-06-26 10:15:00,427.81,428.7,427.81,428.5,2301.0,420.4795,421.3542,420.4795,421.1577,2301.0
2024-06-26 10:20:00,428.43,428.69,428.43,428.65,1108.0,421.0889,421.3444,421.0889,421.3051,1108.0
2024-06-26 10:25:00,428.6,428.94,428.56,428.81,4955.0,421.256,421.5901,421.2166,421.4624,4955.0
2024-06-26 10:30:00,428.82,428.89,428.32,428.78,3881.0,421.4722,421.541,420.9808,421.4329,3881.0
2024-06-26 10:35:00,428.58,428.58,427.54,427.86,2201.0,421.2363,421.2363,420.2141,420.5286,2201.0
2024-06-26 10:40:00,428.0,428.1,428.0,428.1,205.0,420.6662,420.7645,420.6662,420.7645,205.0
2024-06-26 10:45:00,428.06,428.06,427.89,427.98,1619.0,420.7252,420.7252,420.5581,420.6466,1619.0
2024-06-26 10:50:00,427.86,428.35,427.79,428.33,3624.0,420.5286,421.0102,420.4598,420.9906,3624.0
2024-06-26 10:55:00,428.18,428.99,428.04,428.84,2949.0,420.8432,421.6393,420.7056,421.4918,2949.0
2024-06-26 11:00:00,428.85,429.15,428.5,428.5,6024.0,421.5017,421.7965,421.1577,421.1577,6024.0
2024-06-26 11:05:00,428.33,428.61,428.33,428.61,522.0,420.9906,421.2658,420.9906,421.2658,522.0
2024-06-26 11:10:00,428.57,428.68,428.39,428.68,1310.0,421.2265,421.3346,421.0496,421.3346,1310.0
2024-06-26 11:15:00,428.7,428.86,428.7,428.86,1080.0,421.3542,421.5115,421.3542,421.5115,1080.0
2024-06-26 11:20:00,428.86,429.27,428.55,428.58,8329.0,421.5115,421.9145,421.2068,421.2363,8329.0
2024-06-26 11:25:00,428.58,428.86,428.58,428.63,2125.0,421.2363,421.5115,421.2363,421.2854,2125.0
2024-06-26 11:30:00,428.67,428.85,428.67,428.71,1156.0,421.3248,421.5017,421.3248,421.3641,1156.0
2024-06-26 11:35:00,428.91,429.0,428.74,428.9,865.0,421.5607,421.6491,421.3936,421.5508,865.0
2024-06-26 11:40:00,428.85,429.55,428.65,429.54,3854.0,421.5017,422.1897,421.3051,422.1799,3854.0
2024-06-26 11:45:00,429.56,429.78,429.46,429.78,1183.0,422.1995,422.4157,422.1012,422.4157,1183.0
2024-06-26 11:50:00,429.8,429.93,429.63,429.93,1413.0,422.4354,422.5632,422.2683,422.5632,1413.0
2024-06-26 11:55:00,429.97,429.98,429.66,429.66,2044.0,422.6025,422.6123,422.2978,422.2978,2044.0
2024-06-26 12:00:00,429.91,429.91,429.47,429.47,2809.0,422.5435,422.5435,422.1111,422.1111,2809.0
2024-06-26 12:05:00,429.69,429.85,429.57,429.57,1831.0,422.3273,422.4845,422.2093,422.2093,1831.0
2024-06-26 12:10:00,429.43,429.53,429.42,429.44,918.0,422.0717,422.17,422.0619,422.0816,918.0
2024-06-26 12:15:00,429.48,430.03,429.47,429.8,2939.0,422.1209,422.6615,422.1111,422.4354,2939.0
2024-06-26 12:20:00,430.0,430.01,429.6,429.78,2443.0,422.632,422.6418,422.2388,422.4157,2443.0
2024-06-26 12:25:00,429.55,429.55,429.12,429.35,1923.0,422.1897,422.1897,421.7671,421.9931,1923.0
2024-06-26 12:30:00,429.37,429.6,429.16,429.59,2791.0,422.0128,422.2388,421.8064,422.229,2791.0
2024-06-26 12:35:00,429.3,429.37,429.0,429.37,1550.0,421.944,422.0128,421.6491,422.0128,1550.0
2024-06-26 12:40:00,429.22,429.37,429.22,429.37,209.0,421.8653,422.0128,421.8653,422.0128,209.0
2024-06-26 12:45:00,429.31,429.66,429.27,429.66,730.0,421.9538,422.2978,421.9145,422.2978,730.0
2024-06-26 12:50:00,429.59,429.59,429.38,429.4,1045.0,422.229,422.229,422.0226,422.0423,1045.0
2024-06-26 12:55:00,429.41,429.9,429.41,429.79,1503.0,422.0521,422.5337,422.0521,422.4256,1503.0
2024-06-26 13:00:00,429.88,430.06,429.82,429.9,827.0,422.514,422.6909,422.4551,422.5337,827.0
2024-06-26 13:05:00,429.74,429.74,429.26,429.26,2212.0,422.3764,422.3764,421.9047,421.9047,2212.0
2024-06-26 13:10:00,429.19,429.36,429.19,429.31,1468.0,421.8359,422.0029,421.8359,421.9538,1468.0
2024-06-26 13:15:00,429.4,429.41,429.23,429.4,1802.0,422.0423,422.0521,421.8752,422.0423,1802.0
2024-06-26 13:20:00,429.33,429.44,429.19,429.34,1504.0,421.9735,422.0816,421.8359,421.9833,1504.0
2024-06-26 13:25:00,429.37,429.52,429.37,429.52,600.0,422.0128,422.1602,422.0128,422.1602,600.0
2024-06-26 13:30:00,429.66,429.74,429.56,429.57,2094.0,422.2978,422.3764,422.1995,422.2093,2094.0
2024-06-26 13:35:00,429.57,429.87,429.57,429.87,604.0,422.2093,422.5042,422.2093,422.5042,604.0
2024-06-26 13:40:00,429.81,430.05,429.8,429.93,1642.0,422.4452,422.6811,422.4354,422.5632,1642.0
2024-06-26 13:45:00,430.0,430.0,429.88,429.9,939.0,422.632,422.632,422.514,422.5337,939.0
2024-06-26 13:50:00,430.02,430.02,429.8,429.8,904.0,422.6516,422.6516,422.4354,422.4354,904.0
2024-06-26 13:55:00,429.93,430.25,429.92,430.18,1140.0,422.5632,422.8777,422.5533,422.8089,1140.0
2024-06-26 14:00:00,430.16,430.4,430.16,430.36,598.0,422.7892,423.0251,422.7892,422.9858,598.0
2024-06-26 14:05:00,430.53,430.6,430.36,430.43,3270.0,423.1529,423.2217,422.9858,423.0546,3270.0
2024-06-26 14:10:00,430.43,430.62,430.43,430.51,1000.0,423.0546,423.2413,423.0546,423.1332,1000.0
2024-06-26 14:15:00,430.41,430.54,430.34,430.53,2508.0,423.0349,423.1627,422.9661,423.1529,2508.0
2024-06-26 14:20:00,430.51,430.55,430.37,430.53,2806.0,423.1332,423.1725,422.9956,423.1529,2806.0
2024-06-26 14:25:00,430.53,430.68,430.53,430.68,1232.0,423.1529,423.3003,423.1529,423.3003,1232.0
2024-06-26 14:30:00,430.66,430.66,430.45,430.53,2803.0,423.2807,423.2807,423.0743,423.1529,2803.0
2024-06-26 14:35:00,430.56,430.87,430.56,430.86,3156.0,423.1824,423.4871,423.1824,423.4772,3156.0
2024-06-26 14:40:00,430.98,431.17,430.98,431.1,2030.0,423.5952,423.7819,423.5952,423.7131,2030.0
2024-06-26 14:45:00,431.17,431.35,431.01,431.35,2435.0,423.7819,423.9588,423.6247,423.9588,2435.0
2024-06-26 14:50:00,431.27,431.34,431.1,431.3,5102.0,423.8802,423.949,423.7131,423.9097,5102.0
2024-06-26 14:55:00,431.29,431.54,431.26,431.4,6871.0,423.8999,424.1456,423.8704,424.008,6871.0
2024-06-26 15:00:00,431.45,431.48,431.27,431.48,1291.0,424.0571,424.0866,423.8802,424.0866,1291.0
2024-06-26 15:05:00,431.47,431.8,431.17,431.17,5217.0,424.0768,424.4011,423.7819,423.7819,5217.0
2024-06-26 15:10:00,431.28,431.28,430.92,431.02,1505.0,423.89,423.89,423.5362,423.6345,1505.0
2024-06-26 15:15:00,430.94,431.16,430.92,431.08,1250.0,423.5559,423.7721,423.5362,423.6935,1250.0
2024-06-26 15:20:00,431.05,431.21,430.95,431.21,3181.0,423.664,423.8212,423.5657,423.8212,3181.0
2024-06-26 15:25:00,431.01,431.08,430.9,431.06,1809.0,423.6247,423.6935,423.5166,423.6738,1809.0
2024-06-26 15:30:00,431.05,431.22,431.01,431.09,4595.0,423.664,423.8311,423.6247,423.7033,4595.0
2024-06-26 15:35:00,431.06,431.27,431.06,431.27,4568.0,423.6738,423.8802,423.6738,423.8802,4568.0
2024-06-26 15:40:00,431.25,431.57,431.25,431.55,4331.0,423.8606,424.1751,423.8606,424.1554,4331.0
2024-06-26 15:45:00,431.57,431.75,431.48,431.75,6854.0,424.1751,424.352,424.0866,424.352,6854.0
2024-06-26 15:50:00,431.61,432.82,431.61,432.65,16043.0,424.2144,425.4037,424.2144,425.2366,16043.0
2024-06-26 15:55:00,432.72,433.23,431.39,431.49,59873.0,425.3054,425.8066,423.9982,424.0964,59873.0
2024-06-27 09:30:00,432.54,432.86,432.08,432.49,6881.0,425.1285,425.443,424.6763,425.0793,6881.0
2024-06-27 09:35:00,431.99,433.14,431.99,432.84,1563.0,424.5879,425.7182,424.5879,425.4233,1563.0
2024-06-27 09:40:00,432.78,433.97,432.77,433.76,4089.0,425.3643,426.5339,425.3545,426.3275,4089.0
2024-06-27 09:45:00,433.37,433.62,432.74,433.62,2376.0,425.9442,426.1899,425.325,426.1899,2376.0
2024-06-27 09:50:00,433.6,433.88,433.44,433.65,4557.0,426.1703,426.4455,426.013,426.2194,4557.0
2024-06-27 09:55:00,433.58,434.38,433.55,434.34,4845.0,426.1506,426.9369,426.1211,426.8976,4845.0
2024-06-27 10:00:00,434.4,434.58,434.3,434.55,3549.0,426.9566,427.1335,426.8583,427.104,3549.0
2024-06-27 10:05:00,434.58,435.43,434.53,435.43,1801.0,427.1335,427.9689,427.0844,427.9689,1801.0
2024-06-27 10:10:00,435.63,435.91,435.33,435.7,4304.0,428.1655,428.4407,427.8706,428.2343,4304.0
2024-06-27 10:15:00,435.56,435.66,434.54,434.75,7612.0,428.0967,428.195,427.0942,427.3006,7612.0
2024-06-27 10:20:00,434.87,434.97,434.32,434.54,5527.0,427.4185,427.5168,426.878,427.0942,5527.0
2024-06-27 10:25:00,434.74,434.74,433.85,433.85,2644.0,427.2908,427.2908,426.416,426.416,2644.0
2024-06-27 10:30:00,433.88,434.59,433.7,434.13,7444.0,426.4455,427.1433,426.2686,426.6912,7444.0
2024-06-27 10:35:00,434.31,434.82,434.31,434.72,1608.0,426.8681,427.3694,426.8681,427.2711,1608.0
2024-06-27 10:40:00,434.73,435.16,434.73,434.88,1081.0,427.2809,427.7036,427.2809,427.4284,1081.0
2024-06-27 10:45:00,435.04,435.93,434.92,435.88,9857.0,427.5856,428.4604,427.4677,428.4112,9857.0
2024-06-27 10:50:00,435.87,436.37,435.59,436.37,7588.0,428.4014,428.8928,428.1262,428.8928,7588.0
2024-06-27 10:55:00,436.21,436.7,436.16,436.7,2524.0,428.7356,429.2172,428.6864,429.2172,2524.0
2024-06-27 11:00:00,436.57,436.79,435.7,435.98,15338.0,429.0894,429.3056,428.2343,428.5095,15338.0
2024-06-27 11:05:00,436.13,437.37,436.13,437.25,11318.0,428.6569,429.8757,428.6569,429.7577,11318.0
2024-06-27 11:10:00,437.31,437.34,437.12,437.2,3996.0,429.8167,429.8462,429.63,429.7086,3996.0
2024-06-27 11:15:00,437.17,437.36,436.97,437.36,3064.0,429.6791,429.8659,429.4825,429.8659,3064.0
2024-06-27 11:20:00,437.21,437.35,436.66,437.0,6179.0,429.7184,429.856,429.1779,429.512,6179.0
2024-06-27 11:25:00,436.63,437.6,436.63,437.6,3298.0,429.1484,430.1017,429.1484,430.1017,3298.0
2024-06-27 11:30:00,437.39,437.39,436.49,436.7,11339.0,429.8953,429.8953,429.0108,429.2172,11339.0
2024-06-27 11:35:00,436.57,436.57,435.98,436.31,5873.0,429.0894,429.0894,428.5095,428.8339,5873.0
2024-06-27 11:40:00,436.31,436.86,436.31,436.86,5027.0,428.8339,429.3744,428.8339,429.3744,5027.0
2024-06-27 11:45:00,436.55,437.08,436.55,437.08,3142.0,429.0697,429.5907,429.0697,429.5907,3142.0
2024-06-27 11:50:00,437.1,437.21,436.87,436.89,7561.0,429.6103,429.7184,429.3843,429.4039,7561.0
2024-06-27 11:55:00,436.88,436.94,436.66,436.94,1575.0,429.3941,429.4531,429.1779,429.4531,1575.0
2024-06-27 12:00:00,436.89,437.0,436.62,436.73,6309.0,429.4039,429.512,429.1385,429.2467,6309.0
2024-06-27 12:05:00,436.75,436.99,436.75,436.87,5753.0,429.2663,429.5022,429.2663,429.3843,5753.0
2024-06-27 12:10:00,436.92,437.01,436.73,436.81,3333.0,429.4334,429.5219,429.2467,429.3253,3333.0
2024-06-27 12:15:00,436.82,437.06,436.82,436.86,1583.0,429.3351,429.571,429.3351,429.3744,1583.0
2024-06-27 12:20:00,437.23,437.43,437.18,437.24,3199.0,429.7381,429.9347,429.6889,429.7479,3199.0
2024-06-27 12:25:00,437.33,437.46,437.26,437.43,1258.0,429.8364,429.9641,429.7676,429.9347,1258.0
2024-06-27 12:30:00,437.33,437.33,436.81,436.81,5439.0,429.8364,429.8364,429.3253,429.3253,5439.0
2024-06-27 12:35:00,437.05,437.05,436.11,436.11,6770.0,429.5612,429.5612,428.6373,428.6373,6770.0
2024-06-27 12:40:00,436.37,436.53,436.13,436.49,3905.0,428.8928,429.0501,428.6569,429.0108,3905.0
2024-06-27 12:45:00,436.49,436.61,436.34,436.47,1400.0,429.0108,429.1287,428.8633,428.9911,1400.0
2024-06-27 12:50:00,436.47,436.71,436.44,436.47,4132.0,428.9911,429.227,428.9616,428.9911,4132.0
2024-06-27 12:55:00,436.44,436.44,436.09,436.27,2823.0,428.9616,428.9616,428.6176,428.7945,2823.0
2024-06-27 13:00:00,436.16,436.19,435.92,436.1,1928.0,428.6864,428.7159,428.4505,428.6275,1928.0
2024-06-27 13:05:00,436.04,436.34,436.03,436.28,1466.0,428.5685,428.8633,428.5586,428.8044,1466.0
2024-06-27 13:10:00,436.16,436.56,436.16,436.56,1946.0,428.6864,429.0796,428.6864,429.0796,1946.0
2024-06-27 13:15:00,436.49,436.49,435.58,435.58,6153.0,429.0108,429.0108,428.1164,428.1164,6153.0
2024-06-27 13:20:00,435.7,436.52,435.69,436.42,5593.0,428.2343,429.0403,428.2245,428.942,5593.0
2024-06-27 13:25:00,436.25,436.71,436.25,436.53,1003.0,428.7749,429.227,428.7749,429.0501,1003.0
2024-06-27 13:30:00,436.66,436.79,436.5,436.56,8191.0,429.1779,429.3056,429.0206,429.0796,8191.0
2024-06-27 13:35:00,436.53,436.53,436.37,436.51,1650.0,429.0501,429.0501,428.8928,429.0304,1650.0
2024-06-27 13:40:00,436.51,436.56,436.34,436.56,2488.0,429.0304,429.0796,428.8633,429.0796,2488.0
2024-06-27 13:45:00,436.41,436.61,436.33,436.61,1317.0,428.9321,429.1287,428.8535,429.1287,1317.0
2024-06-27 13:50:00,436.42,436.45,435.74,435.79,6651.0,428.942,428.9715,428.2736,428.3228,6651.0
2024-06-27 13:55:00,435.75,435.95,435.73,435.95,3531.0,428.2834,428.48,428.2638,428.48,3531.0
2024-06-27 14:00:00,435.82,435.93,435.61,435.73,2412.0,428.3522,428.4604,428.1458,428.2638,2412.0
2024-06-27 14:05:00,435.75,435.75,435.44,435.44,2300.0,428.2834,428.2834,427.9788,427.9788,2300.0
2024-06-27 14:10:00,435.43,435.49,435.08,435.28,2033.0,427.9689,428.0279,427.6249,427.8215,2033.0
2024-06-27 14:15:00,435.35,435.46,435.22,435.37,7397.0,427.8903,427.9984,427.7625,427.91,7397.0
2024-06-27 14:20:00,435.31,435.36,435.05,435.06,4321.0,427.851,427.9001,427.5954,427.6053,4321.0
2024-06-27 14:25:00,435.05,435.64,435.04,435.53,6173.0,427.5954,428.1753,427.5856,428.0672,6173.0
2024-06-27 14:30:00,435.53,435.53,435.21,435.25,4374.0,428.0672,428.0672,427.7527,427.792,4374.0
2024-06-27 14:35:00,435.37,435.37,435.17,435.27,1017.0,427.91,427.91,427.7134,427.8117,1017.0
2024-06-27 14:40:00,435.26,435.52,435.26,435.48,8057.0,427.8018,428.0574,427.8018,428.0181,8057.0
2024-06-27 14:45:00,435.53,435.61,435.52,435.53,2057.0,428.0672,428.1458,428.0574,428.0672,2057.0
2024-06-27 14:50:00,435.68,435.73,435.6,435.63,2712.0,428.2146,428.2638,428.136,428.1655,2712.0
2024-06-27 14:55:00,435.63,435.63,434.92,435.22,6774.0,428.1655,428.1655,427.4677,427.7625,6774.0
2024-06-27 15:00:00,435.08,435.9,435.08,435.85,3857.0,427.6249,428.4309,427.6249,428.3817,3857.0
2024-06-27 15:05:00,436.02,436.02,435.63,436.0,12901.0,428.5488,428.5488,428.1655,428.5292,12901.0
2024-06-27 15:10:00,436.0,436.06,435.73,435.89,2445.0,428.5292,428.5881,428.2638,428.421,2445.0
2024-06-27 15:15:00,435.89,436.08,435.87,435.92,5433.0,428.421,428.6078,428.4014,428.4505,5433.0
2024-06-27 15:20:00,435.91,435.92,435.65,435.65,4319.0,428.4407,428.4505,428.1852,428.1852,4319.0
2024-06-27 15:25:00,435.43,435.53,435.34,435.44,2563.0,427.9689,428.0672,427.8805,427.9788,2563.0
2024-06-27 15:30:00,435.5,436.01,435.49,435.83,3549.0,428.0377,428.539,428.0279,428.3621,3549.0
2024-06-27 15:35:00,435.81,435.85,435.52,435.52,3972.0,428.3424,428.3817,428.0574,428.0574,3972.0
2024-06-27 15:40:00,435.63,436.04,435.63,435.93,4316.0,428.1655,428.5685,428.1655,428.4604,4316.0
2024-06-27 15:45:00,435.93,436.04,434.74,434.87,18577.0,428.4604,428.5685,427.2908,427.4185,18577.0
2024-06-27 15:50:00,434.94,435.24,434.72,434.74,26763.0,427.4873,427.7822,427.2711,427.2908,26763.0
2024-06-27 15:55:00,434.74,435.16,434.26,435.02,62732.0,427.2908,427.7036,426.819,427.566,62732.0
2024-06-28 09:30:00,436.31,437.1,435.26,436.15,10351.0,428.8339,429.6103,427.8018,428.6766,10351.0
2024-06-28 09:35:00,437.07,437.81,436.73,437.53,5860.0,429.5808,430.3081,429.2467,430.0329,5860.0
2024-06-28 09:40:00,437.19,438.1,436.16,436.17,4893.0,429.6988,430.5932,428.6864,428.6963,4893.0
2024-06-28 09:45:00,435.92,436.54,435.29,435.72,23587.0,428.4505,429.0599,427.8313,428.254,23587.0
2024-06-28 09:50:00,436.02,436.07,434.97,435.57,9055.0,428.5488,428.598,427.5168,428.1065,9055.0
2024-06-28 09:55:00,435.39,435.39,434.79,434.8,3313.0,427.9296,427.9296,427.3399,427.3497,3313.0
2024-06-28 10:00:00,434.43,434.95,434.0,434.95,8667.0,426.9861,427.4972,426.5634,427.4972,8667.0
2024-06-28 10:05:00,434.86,435.75,434.75,435.75,8160.0,427.4087,428.2834,427.3006,428.2834,8160.0
2024-06-28 10:10:00,435.78,435.82,434.8,434.83,2830.0,428.3129,428.3522,427.3497,427.3792,2830.0
2024-06-28 10:15:00,434.81,434.82,434.0,434.0,3071.0,427.3596,427.3694,426.5634,426.5634,3071.0
2024-06-28 10:20:00,433.97,434.82,433.96,434.4,9323.0,426.5339,427.3694,426.5241,426.9566,9323.0
2024-06-28 10:25:00,434.73,435.33,434.55,435.33,4128.0,427.2809,427.8706,427.104,427.8706,4128.0
2024-06-28 10:30:00,435.34,435.71,435.2,435.61,3722.0,427.8805,428.2441,427.7429,428.1458,3722.0
2024-06-28 10:35:00,435.61,436.22,435.55,435.93,5554.0,428.1458,428.7454,428.0869,428.4604,5554.0
2024-06-28 10:40:00,435.93,435.93,435.2,435.2,4835.0,428.4604,428.4604,427.7429,427.7429,4835.0
2024-06-28 10:45:00,435.19,436.0,435.19,435.87,6082.0,427.733,428.5292,427.733,428.4014,6082.0
2024-06-28 10:50:00,435.87,436.41,435.85,436.31,2207.0,428.4014,428.9321,428.3817,428.8339,2207.0
2024-06-28 10:55:00,436.19,436.47,436.08,436.37,5894.0,428.7159,428.9911,428.6078,428.8928,5894.0
2024-06-28 11:00:00,436.57,436.66,436.07,436.09,4191.0,429.0894,429.1779,428.598,428.6176,4191.0
2024-06-28 11:05:00,435.93,435.93,435.6,435.64,1356.0,428.4604,428.4604,428.136,428.1753,1356.0
2024-06-28 11:10:00,435.5,436.22,435.5,435.97,4178.0,428.0377,428.7454,428.0377,428.4997,4178.0
2024-06-28 11:15:00,436.17,436.37,436.14,436.17,700.0,428.6963,428.8928,428.6668,428.6963,700.0
2024-06-28 11:20:00,436.17,436.26,435.68,435.68,2478.0,428.6963,428.7847,428.2146,428.2146,2478.0
2024-06-28 11:25:00,435.71,435.71,434.71,434.71,2488.0,428.2441,428.2441,427.2613,427.2613,2488.0
2024-06-28 11:30:00,434.5,434.61,434.26,434.26,1243.0,427.0549,427.163,426.819,426.819,1243.0
2024-06-28 11:35:00,434.47,434.9,434.14,434.88,1671.0,427.0254,427.448,426.701,427.4284,1671.0
2024-06-28 11:40:00,434.82,434.82,434.5,434.71,600.0,427.3694,427.3694,427.0549,427.2613,600.0
2024-06-28 11:45:00,434.55,434.9,434.27,434.28,3376.0,427.104,427.448,426.8288,426.8386,3376.0
2024-06-28 11:50:00,434.34,434.59,434.32,434.59,726.0,426.8976,427.1433,426.878,427.1433,726.0
2024-06-28 11:55:00,434.78,434.85,434.44,434.63,1847.0,427.3301,427.3989,426.9959,427.1826,1847.0
2024-06-28 12:00:00,434.88,435.09,434.86,435.09,551.0,427.4284,427.6348,427.4087,427.6348,551.0
2024-06-28 12:05:00,435.13,436.05,435.13,435.89,3403.0,427.6741,428.5783,427.6741,428.421,3403.0
2024-06-28 12:10:00,435.93,436.03,435.31,435.51,12854.0,428.4604,428.5586,427.851,428.0476,12854.0
2024-06-28 12:15:00,435.56,435.89,435.54,435.89,1715.0,428.0967,428.421,428.077,428.421,1715.0
2024-06-28 12:20:00,435.94,436.13,435.93,436.13,637.0,428.4702,428.6569,428.4604,428.6569,637.0
2024-06-28 12:25:00,436.21,436.35,436.2,436.35,300.0,428.7356,428.8732,428.7257,428.8732,300.0
2024-06-28 12:30:00,436.28,436.39,435.85,435.96,3017.0,428.8044,428.9125,428.3817,428.4898,3017.0
2024-06-28 12:35:00,435.99,436.21,435.85,435.93,4570.0,428.5193,428.7356,428.3817,428.4604,4570.0
2024-06-28 12:40:00,435.93,436.2,435.92,436.2,1100.0,428.4604,428.7257,428.4505,428.7257,1100.0
2024-06-28 12:45:00,436.33,436.34,436.04,436.07,2110.0,428.8535,428.8633,428.5685,428.598,2110.0
2024-06-28 12:50:00,436.21,436.21,436.03,436.03,200.0,428.7356,428.7356,428.5586,428.5586,200.0
2024-06-28 12:55:00,436.07,436.91,436.07,436.87,3322.0,428.598,429.4236,428.598,429.3843,3322.0
2024-06-28 13:00:00,436.71,436.8,436.5,436.79,1803.0,429.227,429.3155,429.0206,429.3056,1803.0
2024-06-28 13:05:00,436.77,436.77,436.62,436.72,1265.0,429.286,429.286,429.1385,429.2368,1265.0
2024-06-28 13:10:00,436.72,436.88,436.55,436.69,1233.0,429.2368,429.3941,429.0697,429.2073,1233.0
2024-06-28 13:15:00,436.46,436.66,436.14,436.42,4350.0,428.9813,429.1779,428.6668,428.942,4350.0
2024-06-28 13:20:00,436.21,436.58,436.09,436.25,807.0,428.7356,429.0992,428.6176,428.7749,807.0
2024-06-28 13:25:00,436.06,436.38,436.02,436.21,4544.0,428.5881,428.9027,428.5488,428.7356,4544.0
2024-06-28 13:30:00,436.38,436.38,436.02,436.07,5145.0,428.9027,428.9027,428.5488,428.598,5145.0
2024-06-28 13:35:00,436.06,436.06,435.81,435.81,807.0,428.5881,428.5881,428.3424,428.3424,807.0
2024-06-28 13:40:00,435.88,436.07,435.58,435.64,2571.0,428.4112,428.598,428.1164,428.1753,2571.0
2024-06-28 13:45:00,435.51,435.92,435.44,435.74,1300.0,428.0476,428.4505,427.9788,428.2736,1300.0
2024-06-28 13:50:00,435.86,435.92,435.74,435.91,1766.0,428.3916,428.4505,428.2736,428.4407,1766.0
2024-06-28 13:55:00,435.87,436.12,435.87,436.06,1979.0,428.4014,428.6471,428.4014,428.5881,1979.0
2024-06-28 14:00:00,435.94,436.22,435.94,436.1,3460.0,428.4702,428.7454,428.4702,428.6275,3460.0
2024-06-28 14:05:00,435.93,435.97,435.51,435.53,2483.0,428.4604,428.4997,428.0476,428.0672,2483.0
2024-06-28 14:10:00,435.75,435.75,435.19,435.55,2919.0,428.2834,428.2834,427.733,428.0869,2919.0
2024-06-28 14:15:00,435.64,436.08,435.42,436.0,7602.0,428.1753,428.6078,427.9591,428.5292,7602.0
2024-06-28 14:20:00,436.01,436.09,435.67,435.89,8702.0,428.539,428.6176,428.2048,428.421,8702.0
2024-06-28 14:25:00,435.91,436.11,435.78,435.97,9114.0,428.4407,428.6373,428.3129,428.4997,9114.0
2024-06-28 14:30:00,435.91,435.91,435.62,435.83,11203.0,428.4407,428.4407,428.1557,428.3621,11203.0
2024-06-28 14:35:00,435.71,436.08,435.71,435.89,2346.0,428.2441,428.6078,428.2441,428.421,2346.0
2024-06-28 14:40:00,435.9,435.9,435.33,435.49,2375.0,428.4309,428.4309,427.8706,428.0279,2375.0
2024-06-28 14:45:00,435.49,435.49,434.78,434.98,4446.0,428.0279,428.0279,427.3301,427.5266,4446.0
2024-06-28 14:50:00,434.76,435.26,434.76,435.11,5679.0,427.3104,427.8018,427.3104,427.6544,5679.0
2024-06-28 14:55:00,435.1,435.18,434.88,434.88,2475.0,427.6446,427.7232,427.4284,427.4284,2475.0
2024-06-28 15:00:00,435.05,435.05,434.33,434.89,4252.0,427.5954,427.5954,426.8878,427.4382,4252.0
2024-06-28 15:05:00,434.75,434.75,434.21,434.31,564.0,427.3006,427.3006,426.7698,426.8681,564.0
2024-06-28 15:10:00,434.1,434.35,434.07,434.31,1803.0,426.6617,426.9074,426.6322,426.8681,1803.0
2024-06-28 15:15:00,434.34,434.4,433.95,434.11,2318.0,426.8976,426.9566,426.5143,426.6715,2318.0
2024-06-28 15:20:00,434.11,434.31,433.99,434.17,2524.0,426.6715,426.8681,426.5536,426.7305,2524.0
2024-06-28 15:25:00,434.26,434.35,434.08,434.29,2339.0,426.819,426.9074,426.6421,426.8485,2339.0
2024-06-28 15:30:00,434.34,434.59,434.12,434.3,2244.0,426.8976,427.1433,426.6814,426.8583,2244.0
2024-06-28 15:35:00,434.37,434.55,434.23,434.55,2308.0,426.9271,427.104,426.7895,427.104,2308.0
2024-06-28 15:40:00,434.51,434.65,434.17,434.49,6518.0,427.0647,427.2023,426.7305,427.045,6518.0
2024-06-28 15:45:00,434.61,434.7,434.44,434.58,2266.0,427.163,427.2514,426.9959,427.1335,2266.0
2024-06-28 15:50:00,434.7,436.3,434.59,435.77,15048.0,427.2514,428.824,427.1433,428.3031,15048.0
2024-06-28 15:55:00,435.87,436.2,435.49,436.16,23794.0,428.4014,428.7257,428.0279,428.6864,23794.0
2024-07-01 09:30:00,437.6,440.5,436.23,439.69,11586.0,430.1017,432.9521,428.7552,432.1559,11586.0
2024-07-01 09:35:00,438.77,438.82,437.68,437.96,4025.0,431.2517,431.3008,430.1804,430.4556,4025.0
2024-07-01 09:40:00,437.86,439.85,437.85,439.85,6050.0,430.3573,432.3132,430.3475,432.3132,6050.0
2024-07-01 09:45:00,439.78,440.35,439.59,440.34,2910.0,432.2444,432.8046,432.0576,432.7948,2910.0
2024-07-01 09:50:00,439.84,440.28,439.59,439.83,5793.0,432.3034,432.7358,432.0576,432.2935,5793.0
2024-07-01 09:55:00,439.81,440.43,439.77,440.19,9746.0,432.2739,432.8833,432.2346,432.6474,9746.0
2024-07-01 10:00:00,439.77,439.89,439.03,439.12,3727.0,432.2346,432.3525,431.5072,431.5957,3727.0
2024-07-01 10:05:00,439.2,439.58,438.71,439.41,4439.0,431.6743,432.0478,431.1927,431.8807,4439.0
2024-07-01 10:10:00,439.41,439.41,438.72,439.07,4125.0,431.8807,431.8807,431.2026,431.5466,4125.0
2024-07-01 10:15:00,439.03,439.21,438.46,438.57,6842.0,431.5072,431.6842,430.947,431.0551,6842.0
2024-07-01 10:20:00,438.28,438.28,437.02,437.5,4400.0,430.7701,430.7701,429.5317,430.0035,4400.0
2024-07-01 10:25:00,437.5,438.48,437.48,438.45,5745.0,430.0035,430.9667,429.9838,430.9372,5745.0
2024-07-01 10:30:00,438.76,438.83,436.79,436.79,5838.0,431.2419,431.3107,429.3056,429.3056,5838.0
2024-07-01 10:35:00,436.61,436.93,436.08,436.93,4253.0,429.1287,429.4432,428.6078,429.4432,4253.0
2024-07-01 10:40:00,436.69,437.05,436.44,436.73,3212.0,429.2073,429.5612,428.9616,429.2467,3212.0
2024-07-01 10:45:00,436.69,436.72,434.72,434.73,3294.0,429.2073,429.2368,427.2711,427.2809,3294.0
2024-07-01 10:50:00,434.72,435.26,434.56,435.15,3028.0,427.2711,427.8018,427.1138,427.6937,3028.0
2024-07-01 10:55:00,434.94,435.2,434.79,435.2,2705.0,427.4873,427.7429,427.3399,427.7429,2705.0
2024-07-01 11:00:00,435.22,435.22,434.46,434.63,5291.0,427.7625,427.7625,427.0156,427.1826,5291.0
2024-07-01 11:05:00,434.62,435.33,434.61,435.29,2050.0,427.1728,427.8706,427.163,427.8313,2050.0
2024-07-01 11:10:00,435.13,435.18,434.13,434.35,2956.0,427.6741,427.7232,426.6912,426.9074,2956.0
2024-07-01 11:15:00,434.37,434.74,434.37,434.5,2135.0,426.9271,427.2908,426.9271,427.0549,2135.0
2024-07-01 11:20:00,434.59,434.97,434.58,434.84,2253.0,427.1433,427.5168,427.1335,427.389,2253.0
2024-07-01 11:25:00,434.98,435.5,434.88,434.89,5537.0,427.5266,428.0377,427.4284,427.4382,5537.0
2024-07-01 11:30:00,435.07,435.26,435.03,435.11,2298.0,427.6151,427.8018,427.5758,427.6544,2298.0
2024-07-01 11:35:00,435.21,435.26,434.65,434.78,3128.0,427.7527,427.8018,427.2023,427.3301,3128.0
2024-07-01 11:40:00,434.8,434.98,434.71,434.82,1400.0,427.3497,427.5266,427.2613,427.3694,1400.0
2024-07-01 11:45:00,434.72,434.93,434.28,434.93,8630.0,427.2711,427.4775,426.8386,427.4775,8630.0
2024-07-01 11:50:00,434.79,435.04,434.78,435.03,1705.0,427.3399,427.5856,427.3301,427.5758,1705.0
2024-07-01 11:55:00,434.9,434.9,434.08,434.5,8069.0,427.448,427.448,426.6421,427.0549,8069.0
2024-07-01 12:00:00,434.66,434.74,433.72,433.93,3801.0,427.2121,427.2908,426.2882,426.4946,3801.0
2024-07-01 12:05:00,434.08,434.2,434.07,434.11,900.0,426.6421,426.76,426.6322,426.6715,900.0
2024-07-01 12:10:00,434.13,434.25,434.11,434.25,500.0,426.6912,426.8091,426.6715,426.8091,500.0
2024-07-01 12:15:00,434.26,434.91,434.26,434.78,3475.0,426.819,427.4578,426.819,427.3301,3475.0
2024-07-01 12:20:00,434.91,435.61,434.91,435.28,2913.0,427.4578,428.1458,427.4578,427.8215,2913.0
2024-07-01 12:25:00,435.53,435.55,434.99,434.99,2776.0,428.0672,428.0869,427.5365,427.5365,2776.0
2024-07-01 12:30:00,434.99,435.43,434.8,434.8,2977.0,427.5365,427.9689,427.3497,427.3497,2977.0
2024-07-01 12:35:00,434.95,434.95,434.51,434.51,626.0,427.4972,427.4972,427.0647,427.0647,626.0
2024-07-01 12:40:00,434.38,434.9,434.38,434.9,914.0,426.9369,427.448,426.9369,427.448,914.0
2024-07-01 12:45:00,434.54,434.78,434.39,434.44,1406.0,427.0942,427.3301,426.9468,426.9959,1406.0
2024-07-01 12:50:00,434.4,434.73,434.3,434.73,5161.0,426.9566,427.2809,426.8583,427.2809,5161.0
2024-07-01 12:55:00,434.56,434.57,434.08,434.29,3183.0,427.1138,427.1237,426.6421,426.8485,3183.0
2024-07-01 13:00:00,434.09,434.32,434.07,434.32,1269.0,426.6519,426.878,426.6322,426.878,1269.0
2024-07-01 13:05:00,434.34,434.72,434.34,434.72,1689.0,426.8976,427.2711,426.8976,427.2711,1689.0
2024-07-01 13:10:00,434.67,434.67,434.53,434.63,1400.0,427.222,427.222,427.0844,427.1826,1400.0
2024-07-01 13:15:00,434.63,434.63,434.28,434.62,2725.0,427.1826,427.1826,426.8386,427.1728,2725.0
2024-07-01 13:20:00,434.61,434.97,434.6,434.79,2564.0,427.163,427.5168,427.1532,427.3399,2564.0
2024-07-01 13:25:00,434.64,434.64,434.26,434.26,995.0,427.1925,427.1925,426.819,426.819,995.0
2024-07-01 13:30:00,434.15,434.5,434.15,434.37,1060.0,426.7109,427.0549,426.7109,426.9271,1060.0
2024-07-01 13:35:00,434.38,434.38,434.26,434.26,907.0,426.9369,426.9369,426.819,426.819,907.0
2024-07-01 13:40:00,434.36,434.77,434.35,434.74,2919.0,426.9173,427.3202,426.9074,427.2908,2919.0
2024-07-01 13:45:00,434.69,434.69,434.56,434.63,1795.0,427.2416,427.2416,427.1138,427.1826,1795.0
2024-07-01 13:50:00,434.66,434.69,434.45,434.48,1917.0,427.2121,427.2416,427.0057,427.0352,1917.0
2024-07-01 13:55:00,434.63,434.77,434.55,434.66,1719.0,427.1826,427.3202,427.104,427.2121,1719.0
2024-07-01 14:00:00,434.66,434.66,434.41,434.52,2821.0,427.2121,427.2121,426.9664,427.0745,2821.0
2024-07-01 14:05:00,434.63,434.71,433.84,433.84,4209.0,427.1826,427.2613,426.4062,426.4062,4209.0
2024-07-01 14:10:00,433.84,434.24,433.83,434.24,1800.0,426.4062,426.7993,426.3963,426.7993,1800.0
2024-07-01 14:15:00,434.13,434.13,434.1,434.11,700.0,426.6912,426.6912,426.6617,426.6715,700.0
2024-07-01 14:20:00,434.14,434.37,434.12,434.22,5136.0,426.701,426.9271,426.6814,426.7797,5136.0
2024-07-01 14:25:00,434.2,434.26,434.07,434.07,1510.0,426.76,426.819,426.6322,426.6322,1510.0
2024-07-01 14:30:00,434.01,434.01,433.64,433.78,2379.0,426.5733,426.5733,426.2096,426.3472,2379.0
2024-07-01 14:35:00,433.67,434.34,433.66,434.15,8691.0,426.2391,426.8976,426.2293,426.7109,8691.0
2024-07-01 14:40:00,434.15,434.26,433.96,433.96,2724.0,426.7109,426.819,426.5241,426.5241,2724.0
2024-07-01 14:45:00,433.95,434.01,433.81,433.95,1108.0,426.5143,426.5733,426.3767,426.5143,1108.0
2024-07-01 14:50:00,433.88,434.05,433.79,434.05,1200.0,426.4455,426.6126,426.357,426.6126,1200.0
2024-07-01 14:55:00,433.98,434.02,433.69,433.79,3294.0,426.5438,426.5831,426.2587,426.357,3294.0
2024-07-01 15:00:00,433.79,433.99,433.68,433.68,3970.0,426.357,426.5536,426.2489,426.2489,3970.0
2024-07-01 15:05:00,433.65,433.82,433.65,433.69,2815.0,426.2194,426.3865,426.2194,426.2587,2815.0
2024-07-01 15:10:00,433.63,433.79,433.61,433.63,2546.0,426.1998,426.357,426.1801,426.1998,2546.0
2024-07-01 15:15:00,433.63,433.69,433.29,433.42,4286.0,426.1998,426.2587,425.8656,425.9934,4286.0
2024-07-01 15:20:00,433.33,433.52,433.22,433.52,2611.0,425.9049,426.0917,425.7968,426.0917,2611.0
2024-07-01 15:25:00,433.45,433.6,433.37,433.52,3540.0,426.0229,426.1703,425.9442,426.0917,3540.0
2024-07-01 15:30:00,433.48,433.72,433.44,433.59,7135.0,426.0523,426.2882,426.013,426.1605,7135.0
2024-07-01 15:35:00,433.59,433.82,433.58,433.82,2829.0,426.1605,426.3865,426.1506,426.3865,2829.0
2024-07-01 15:40:00,433.83,434.29,433.79,434.29,6966.0,426.3963,426.8485,426.357,426.8485,6966.0
2024-07-01 15:45:00,434.36,434.82,434.35,434.78,8979.0,426.9173,427.3694,426.9074,427.3301,8979.0
2024-07-01 15:50:00,434.84,435.59,434.73,434.91,24798.0,427.389,428.1262,427.2809,427.4578,24798.0
2024-07-01 15:55:00,434.95,435.02,434.64,434.97,46771.0,427.4972,427.566,427.1925,427.5168,46771.0
2024-07-02 09:30:00,434.72,435.55,434.1,435.55,4953.0,427.2711,428.0869,426.6617,428.0869,4953.0
2024-07-02 09:35:00,435.67,436.05,434.66,434.66,1360.0,428.2048,428.5783,427.2121,427.2121,1360.0
2024-07-02 09:40:00,435.42,435.42,434.86,434.87,1241.0,427.9591,427.9591,427.4087,427.4185,1241.0
2024-07-02 09:45:00,435.36,435.36,434.96,435.28,493.0,427.9001,427.9001,427.507,427.8215,493.0
2024-07-02 09:50:00,435.13,435.13,434.18,434.25,600.0,427.6741,427.6741,426.7403,426.8091,600.0
2024-07-02 09:55:00,434.12,434.88,434.12,434.48,994.0,426.6814,427.4284,426.6814,427.0352,994.0
2024-07-02 10:00:00,434.42,434.42,433.77,434.4,506.0,426.9762,426.9762,426.3374,426.9566,506.0
2024-07-02 10:05:00,434.94,434.94,434.55,434.59,835.0,427.4873,427.4873,427.104,427.1433,835.0
2024-07-02 10:10:00,434.51,434.86,434.51,434.86,456.0,427.0647,427.4087,427.0647,427.4087,456.0
2024-07-02 10:15:00,434.85,435.33,434.57,434.99,4633.0,427.3989,427.8706,427.1237,427.5365,4633.0
2024-07-02 10:20:00,435.24,435.8,435.24,435.8,693.0,427.7822,428.3326,427.7822,428.3326,693.0
2024-07-02 10:25:00,435.89,436.1,435.69,435.71,2520.0,428.421,428.6275,428.2245,428.2441,2520.0
2024-07-02 10:30:00,435.22,435.41,434.76,435.27,1711.0,427.7625,427.9493,427.3104,427.8117,1711.0
2024-07-02 10:35:00,434.9,435.09,434.82,434.82,1700.0,427.448,427.6348,427.3694,427.3694,1700.0
2024-07-02 10:40:00,434.83,434.92,434.5,434.67,2201.0,427.3792,427.4677,427.0549,427.222,2201.0
2024-07-02 10:45:00,435.01,435.39,435.01,435.38,1400.0,427.5561,427.9296,427.5561,427.9198,1400.0
2024-07-02 10:50:00,435.38,435.48,434.96,434.97,1380.0,427.9198,428.0181,427.507,427.5168,1380.0
2024-07-02 10:55:00,434.93,434.93,434.39,434.39,6199.0,427.4775,427.4775,426.9468,426.9468,6199.0
2024-07-02 11:00:00,434.68,434.68,434.55,434.55,487.0,427.2318,427.2318,427.104,427.104,487.0
2024-07-02 11:05:00,434.55,434.55,434.17,434.17,809.0,427.104,427.104,426.7305,426.7305,809.0
2024-07-02 11:10:00,434.01,434.28,434.01,434.15,800.0,426.5733,426.8386,426.5733,426.7109,800.0
2024-07-02 11:15:00,434.0,434.0,433.8,433.92,1400.0,426.5634,426.5634,426.3669,426.4848,1400.0
2024-07-02 11:20:00,434.03,434.03,434.02,434.02,200.0,426.5929,426.5929,426.5831,426.5831,200.0
2024-07-02 11:25:00,434.23,434.23,434.07,434.07,300.0,426.7895,426.7895,426.6322,426.6322,300.0
2024-07-02 11:30:00,434.16,434.64,434.16,434.24,2404.0,426.7207,427.1925,426.7207,426.7993,2404.0
2024-07-02 11:35:00,434.34,434.42,434.07,434.07,2725.0,426.8976,426.9762,426.6322,426.6322,2725.0
2024-07-02 11:40:00,433.98,434.35,433.95,433.95,907.0,426.5438,426.9074,426.5143,426.5143,907.0
2024-07-02 11:45:00,434.13,434.29,433.98,434.21,2003.0,426.6912,426.8485,426.5438,426.7698,2003.0
2024-07-02 11:50:00,434.0,434.48,433.66,434.46,3248.0,426.5634,427.0352,426.2293,427.0156,3248.0
2024-07-02 11:55:00,434.36,434.74,434.34,434.74,729.0,426.9173,427.2908,426.8976,427.2908,729.0
2024-07-02 12:00:00,434.62,434.66,434.19,434.19,1328.0,427.1728,427.2121,426.7502,426.7502,1328.0
2024-07-02 12:05:00,434.28,434.28,434.1,434.25,300.0,426.8386,426.8386,426.6617,426.8091,300.0
2024-07-02 12:10:00,434.38,434.39,434.1,434.11,809.0,426.9369,426.9468,426.6617,426.6715,809.0
2024-07-02 12:15:00,433.99,433.99,433.99,433.99,200.0,426.5536,426.5536,426.5536,426.5536,200.0
2024-07-02 12:20:00,433.88,433.88,433.84,433.84,200.0,426.4455,426.4455,426.4062,426.4062,200.0
2024-07-02 12:25:00,433.88,434.08,433.87,434.03,2217.0,426.4455,426.6421,426.4357,426.5929,2217.0
2024-07-02 12:30:00,434.19,434.23,434.11,434.17,1366.0,426.7502,426.7895,426.6715,426.7305,1366.0
2024-07-02 12:35:00,434.32,434.38,434.29,434.37,909.0,426.878,426.9369,426.8485,426.9271,909.0
2024-07-02 12:40:00,434.3,434.66,434.3,434.6,600.0,426.8583,427.2121,426.8583,427.1532,600.0
2024-07-02 12:45:00,434.46,434.46,434.23,434.23,1400.0,427.0156,427.0156,426.7895,426.7895,1400.0
2024-07-02 12:50:00,434.36,434.37,434.21,434.21,600.0,426.9173,426.9271,426.7698,426.7698,600.0
2024-07-02 12:55:00,434.48,434.48,434.48,434.48,447.0,427.0352,427.0352,427.0352,427.0352,447.0
2024-07-02 13:00:00,434.36,434.69,434.36,434.69,1026.0,426.9173,427.2416,426.9173,427.2416,1026.0
2024-07-02 13:05:00,434.62,434.73,434.55,434.71,818.0,427.1728,427.2809,427.104,427.2613,818.0
2024-07-02 13:10:00,434.66,434.92,434.55,434.55,3400.0,427.2121,427.4677,427.104,427.104,3400.0
2024-07-02 13:15:00,434.55,434.55,434.54,434.55,200.0,427.104,427.104,427.0942,427.104,200.0
2024-07-02 13:20:00,434.56,434.69,434.44,434.69,415.0,427.1138,427.2416,426.9959,427.2416,415.0
2024-07-02 13:25:00,434.72,434.72,434.51,434.53,359.0,427.2711,427.2711,427.0647,427.0844,359.0
2024-07-02 13:30:00,434.62,434.79,434.62,434.77,1500.0,427.1728,427.3399,427.1728,427.3202,1500.0
2024-07-02 13:35:00,434.58,434.67,434.57,434.57,1038.0,427.1335,427.222,427.1237,427.1237,1038.0
2024-07-02 13:40:00,434.77,434.79,434.54,434.64,4550.0,427.3202,427.3399,427.0942,427.1925,4550.0
2024-07-02 13:45:00,434.78,434.94,434.78,434.89,515.0,427.3301,427.4873,427.3301,427.4382,515.0
2024-07-02 13:50:00,434.9,435.15,434.88,434.89,2386.0,427.448,427.6937,427.4284,427.4382,2386.0
2024-07-02 13:55:00,435.11,435.32,435.11,435.24,839.0,427.6544,427.8608,427.6544,427.7822,839.0
2024-07-02 14:00:00,435.13,435.37,435.13,435.15,500.0,427.6741,427.91,427.6741,427.6937,500.0
2024-07-02 14:05:00,435.18,435.51,434.99,435.44,2850.0,427.7232,428.0476,427.5365,427.9788,2850.0
2024-07-02 14:10:00,435.63,435.99,435.63,435.85,942.0,428.1655,428.5193,428.1655,428.3817,942.0
2024-07-02 14:15:00,435.75,435.94,435.66,435.66,1339.0,428.2834,428.4702,428.195,428.195,1339.0
2024-07-02 14:20:00,435.66,435.91,435.64,435.84,1015.0,428.195,428.4407,428.1753,428.3719,1015.0
2024-07-02 14:25:00,435.92,436.01,435.74,435.89,2733.0,428.4505,428.539,428.2736,428.421,2733.0
2024-07-02 14:30:00,435.91,436.22,435.86,436.21,2250.0,428.4407,428.7454,428.3916,428.7356,2250.0
2024-07-02 14:35:00,436.23,436.57,436.23,436.56,923.0,428.7552,429.0894,428.7552,429.0796,923.0
2024-07-02 14:40:00,436.59,436.68,436.42,436.68,1004.0,429.1091,429.1975,428.942,429.1975,1004.0
2024-07-02 14:45:00,436.59,436.67,436.48,436.67,1204.0,429.1091,429.1877,429.0009,429.1877,1204.0
2024-07-02 14:50:00,436.55,436.55,436.01,436.01,4292.0,429.0697,429.0697,428.539,428.539,4292.0
2024-07-02 14:55:00,436.05,436.22,435.94,436.18,1260.0,428.5783,428.7454,428.4702,428.7061,1260.0
2024-07-02 15:00:00,435.91,435.95,435.74,435.74,800.0,428.4407,428.48,428.2736,428.2736,800.0
2024-07-02 15:05:00,435.82,435.99,435.82,435.97,1100.0,428.3522,428.5193,428.3522,428.4997,1100.0
2024-07-02 15:10:00,436.0,436.02,435.85,435.91,2167.0,428.5292,428.5488,428.3817,428.4407,2167.0
2024-07-02 15:15:00,435.87,436.19,435.83,436.1,3507.0,428.4014,428.7159,428.3621,428.6275,3507.0
2024-07-02 15:20:00,436.05,436.42,436.04,436.42,1526.0,428.5783,428.942,428.5685,428.942,1526.0
2024-07-02 15:25:00,436.29,436.42,436.01,436.12,4874.0,428.8142,428.942,428.539,428.6471,4874.0
2024-07-02 15:30:00,435.99,436.24,435.71,436.18,1701.0,428.5193,428.7651,428.2441,428.7061,1701.0
2024-07-02 15:35:00,436.22,436.62,436.22,436.62,4152.0,428.7454,429.1385,428.7454,429.1385,4152.0
2024-07-02 15:40:00,436.69,436.87,436.56,436.56,4685.0,429.2073,429.3843,429.0796,429.0796,4685.0
2024-07-02 15:45:00,436.72,436.9,436.51,436.51,9410.0,429.2368,429.4137,429.0304,429.0304,9410.0
2024-07-02 15:50:00,436.69,437.15,436.68,436.88,23065.0,429.2073,429.6595,429.1975,429.3941,23065.0
2024-07-02 15:55:00,436.99,437.48,436.89,437.37,45265.0,429.5022,429.9838,429.4039,429.8757,45265.0
2024-07-03 09:30:00,436.98,436.98,434.92,435.12,4904.0,429.4924,429.4924,427.4677,427.6642,4904.0
2024-07-03 09:35:00,435.01,436.52,434.85,436.0,2926.0,427.5561,429.0403,427.3989,428.5292,2926.0
2024-07-03 09:40:00,435.89,435.9,435.43,435.5,1356.0,428.421,428.4309,427.9689,428.0377,1356.0
2024-07-03 09:45:00,436.26,436.26,435.63,435.93,2714.0,428.7847,428.7847,428.1655,428.4604,2714.0
2024-07-03 09:50:00,435.93,436.78,435.89,436.72,1900.0,428.4604,429.2958,428.421,429.2368,1900.0
2024-07-03 09:55:00,436.72,437.94,436.72,437.39,1003.0,429.2368,430.4359,429.2368,429.8953,1003.0
2024-07-03 10:00:00,437.33,437.5,437.11,437.27,5600.0,429.8364,430.0035,429.6201,429.7774,5600.0
2024-07-03 10:05:00,437.54,438.51,437.53,437.77,4106.0,430.0428,430.9962,430.0329,430.2688,4106.0
2024-07-03 10:10:00,438.12,438.47,437.71,438.03,1314.0,430.6128,430.9568,430.2099,430.5244,1314.0
2024-07-03 10:15:00,438.02,438.05,437.49,437.5,2792.0,430.5146,430.544,429.9936,430.0035,2792.0
2024-07-03 10:20:00,437.5,437.64,437.34,437.5,1725.0,430.0035,430.1411,429.8462,430.0035,1725.0
2024-07-03 10:25:00,437.69,438.27,437.69,437.73,1969.0,430.1902,430.7603,430.1902,430.2295,1969.0
2024-07-03 10:30:00,437.57,437.83,437.27,437.71,1299.0,430.0723,430.3278,429.7774,430.2099,1299.0
2024-07-03 10:35:00,438.03,438.38,437.5,438.34,1756.0,430.5244,430.8684,430.0035,430.8291,1756.0
2024-07-03 10:40:00,438.26,438.26,437.45,437.66,4337.0,430.7504,430.7504,429.9543,430.1607,4337.0
2024-07-03 10:45:00,437.66,437.8,437.52,437.71,3914.0,430.1607,430.2983,430.0231,430.2099,3914.0
2024-07-03 10:50:00,437.81,437.81,437.23,437.35,4696.0,430.3081,430.3081,429.7381,429.856,4696.0
2024-07-03 10:55:00,437.35,437.35,436.67,436.85,7873.0,429.856,429.856,429.1877,429.3646,7873.0
2024-07-03 11:00:00,436.83,437.37,436.75,437.37,2316.0,429.3449,429.8757,429.2663,429.8757,2316.0
2024-07-03 11:05:00,437.3,437.3,437.24,437.27,3469.0,429.8069,429.8069,429.7479,429.7774,3469.0
2024-07-03 11:10:00,437.27,437.27,436.72,436.87,5798.0,429.7774,429.7774,429.2368,429.3843,5798.0
2024-07-03 11:15:00,436.92,437.07,436.86,436.94,500.0,429.4334,429.5808,429.3744,429.4531,500.0
2024-07-03 11:20:00,437.26,437.37,437.0,437.19,2340.0,429.7676,429.8757,429.512,429.6988,2340.0
2024-07-03 11:25:00,437.21,437.23,436.68,436.68,6544.0,429.7184,429.7381,429.1975,429.1975,6544.0
2024-07-03 11:30:00,436.95,437.39,436.8,437.3,1897.0,429.4629,429.8953,429.3155,429.8069,1897.0
2024-07-03 11:35:00,437.21,437.67,437.21,437.67,703.0,429.7184,430.1705,429.7184,430.1705,703.0
2024-07-03 11:40:00,437.56,437.77,437.44,437.63,2494.0,430.0624,430.2688,429.9445,430.1312,2494.0
2024-07-03 11:45:00,437.61,437.61,437.24,437.28,4735.0,430.1116,430.1116,429.7479,429.7872,4735.0
2024-07-03 11:50:00,437.22,437.43,437.12,437.25,2297.0,429.7283,429.9347,429.63,429.7577,2297.0
2024-07-03 11:55:00,437.12,437.36,437.11,437.36,2044.0,429.63,429.8659,429.6201,429.8659,2044.0
2024-07-03 12:00:00,437.26,437.26,437.13,437.14,1701.0,429.7676,429.7676,429.6398,429.6496,1701.0
2024-07-03 12:05:00,437.21,437.22,436.73,436.9,5814.0,429.7184,429.7283,429.2467,429.4137,5814.0
2024-07-03 12:10:00,436.84,437.01,436.06,436.64,6614.0,429.3548,429.5219,428.5881,429.1582,6614.0
2024-07-03 12:15:00,436.56,436.69,436.22,436.36,2502.0,429.0796,429.2073,428.7454,428.883,2502.0
2024-07-03 12:20:00,436.46,436.46,436.03,436.12,2199.0,428.9813,428.9813,428.5586,428.6471,2199.0
2024-07-03 12:25:00,436.17,436.21,435.74,435.8,2969.0,428.6963,428.7356,428.2736,428.3326,2969.0
2024-07-03 12:30:00,435.85,435.91,435.62,435.7,1161.0,428.3817,428.4407,428.1557,428.2343,1161.0
2024-07-03 12:35:00,435.69,436.05,435.62,435.97,2328.0,428.2245,428.5783,428.1557,428.4997,2328.0
2024-07-03 12:40:00,435.97,436.08,435.93,436.02,1791.0,428.4997,428.6078,428.4604,428.5488,1791.0
2024-07-03 12:45:00,436.09,436.09,435.63,435.79,4987.0,428.6176,428.6176,428.1655,428.3228,4987.0
2024-07-03 12:50:00,435.8,436.94,435.8,436.56,7617.0,428.3326,429.4531,428.3326,429.0796,7617.0
2024-07-03 12:55:00,436.58,437.33,436.56,436.92,14190.0,429.0992,429.8364,429.0796,429.4334,14190.0
2024-07-05 09:30:00,437.09,437.09,435.46,435.46,6525.0,429.6005,429.6005,427.9984,427.9984,6525.0
2024-07-05 09:35:00,435.6,435.6,434.36,434.36,3398.0,428.136,428.136,426.9173,426.9173,3398.0
2024-07-05 09:40:00,435.08,435.46,435.05,435.46,877.0,427.6249,427.9984,427.5954,427.9984,877.0
2024-07-05 09:45:00,435.07,435.66,435.06,435.66,1701.0,427.6151,428.195,427.6053,428.195,1701.0
2024-07-05 09:50:00,435.01,436.25,435.01,436.25,1323.0,427.5561,428.7749,427.5561,428.7749,1323.0
2024-07-05 09:55:00,435.9,435.9,435.32,435.41,526.0,428.4309,428.4309,427.8608,427.9493,526.0
2024-07-05 10:00:00,435.41,435.46,434.18,434.66,2627.0,427.9493,427.9984,426.7403,427.2121,2627.0
2024-07-05 10:05:00,434.64,434.98,434.18,434.85,3797.0,427.1925,427.5266,426.7403,427.3989,3797.0
2024-07-05 10:10:00,434.67,434.67,434.63,434.63,200.0,427.222,427.222,427.1826,427.1826,200.0
2024-07-05 10:15:00,434.67,434.67,434.41,434.42,1400.0,427.222,427.222,426.9664,426.9762,1400.0
2024-07-05 10:20:00,434.43,434.67,433.35,433.37,3121.0,426.9861,427.222,425.9246,425.9442,3121.0
2024-07-05 10:25:00,433.39,433.76,433.35,433.47,715.0,425.9639,426.3275,425.9246,426.0425,715.0
2024-07-05 10:30:00,433.44,433.63,433.32,433.32,600.0,426.013,426.1998,425.8951,425.8951,600.0
2024-07-05 10:35:00,433.38,433.86,433.25,433.76,1620.0,425.9541,426.4258,425.8263,426.3275,1620.0
2024-07-05 10:40:00,433.66,433.89,433.65,433.89,3500.0,426.2293,426.4553,426.2194,426.4553,3500.0
2024-07-05 10:45:00,433.76,433.88,433.75,433.85,450.0,426.3275,426.4455,426.3177,426.416,450.0
2024-07-05 10:50:00,433.63,433.8,433.28,433.61,2818.0,426.1998,426.3669,425.8558,426.1801,2818.0
2024-07-05 10:55:00,433.52,434.14,433.52,433.86,2128.0,426.0917,426.701,426.0917,426.4258,2128.0
2024-07-05 11:00:00,433.73,433.73,433.53,433.67,1223.0,426.2981,426.2981,426.1015,426.2391,1223.0
2024-07-05 11:05:00,433.37,433.41,433.06,433.06,1731.0,425.9442,425.9835,425.6395,425.6395,1731.0
2024-07-05 11:10:00,433.4,433.62,433.21,433.59,1585.0,425.9737,426.1899,425.787,426.1605,1585.0
2024-07-05 11:15:00,433.56,433.57,433.41,433.41,900.0,426.131,426.1408,425.9835,425.9835,900.0
2024-07-05 11:20:00,433.3,433.41,433.16,433.41,1057.0,425.8754,425.9835,425.7378,425.9835,1057.0
2024-07-05 11:25:00,433.25,433.26,433.0,433.13,2390.0,425.8263,425.8361,425.5806,425.7083,2390.0
2024-07-05 11:30:00,433.45,433.45,432.88,432.92,700.0,426.0229,426.0229,425.4626,425.5019,700.0
2024-07-05 11:35:00,432.88,433.09,432.84,433.02,1493.0,425.4626,425.669,425.4233,425.6002,1493.0
2024-07-05 11:40:00,433.03,433.41,432.79,433.28,3803.0,425.6101,425.9835,425.3742,425.8558,3803.0
2024-07-05 11:45:00,433.25,433.38,432.95,433.35,6056.0,425.8263,425.9541,425.5314,425.9246,6056.0
2024-07-05 11:50:00,433.38,433.66,433.11,433.4,3454.0,425.9541,426.2293,425.6887,425.9737,3454.0
2024-07-05 11:55:00,433.4,433.4,433.4,433.4,0.0,425.9737,425.9737,425.9737,425.9737,0.0
2024-07-05 12:00:00,433.33,433.38,432.8,432.8,4810.0,425.9049,425.9541,425.384,425.384,4810.0
2024-07-05 12:05:00,432.75,432.78,432.75,432.78,966.0,425.3349,425.3643,425.3349,425.3643,966.0
2024-07-05 12:10:00,432.73,432.83,432.73,432.73,1152.0,425.3152,425.4135,425.3152,425.3152,1152.0
2024-07-05 12:15:00,432.74,432.79,432.57,432.58,2094.0,425.325,425.3742,425.1579,425.1678,2094.0
2024-07-05 12:20:00,432.49,433.04,432.49,432.78,1087.0,425.0793,425.6199,425.0793,425.3643,1087.0
2024-07-05 12:25:00,432.94,432.94,432.84,432.84,300.0,425.5216,425.5216,425.4233,425.4233,300.0
2024-07-05 12:30:00,432.97,432.97,432.85,432.91,300.0,425.5511,425.5511,425.4331,425.4921,300.0
2024-07-05 12:35:00,432.99,432.99,432.86,432.95,1640.0,425.5707,425.5707,425.443,425.5314,1640.0
2024-07-05 12:40:00,432.86,433.0,432.55,432.85,5265.0,425.443,425.5806,425.1383,425.4331,5265.0
2024-07-05 12:45:00,432.85,432.94,432.85,432.94,303.0,425.4331,425.5216,425.4331,425.5216,303.0
2024-07-05 12:50:00,432.96,433.11,432.85,433.0,1834.0,425.5413,425.6887,425.4331,425.5806,1834.0
2024-07-05 12:55:00,433.06,433.24,433.05,433.21,600.0,425.6395,425.8165,425.6297,425.787,600.0
2024-07-05 13:00:00,433.19,433.37,433.06,433.37,1131.0,425.7673,425.9442,425.6395,425.9442,1131.0
2024-07-05 13:05:00,433.5,433.65,433.5,433.55,800.0,426.072,426.2194,426.072,426.1211,800.0
2024-07-05 13:10:00,433.43,433.52,433.31,433.31,1485.0,426.0032,426.0917,425.8853,425.8853,1485.0
2024-07-05 13:15:00,433.41,433.53,433.41,433.53,200.0,425.9835,426.1015,425.9835,426.1015,200.0
2024-07-05 13:20:00,433.5,433.52,433.36,433.36,905.0,426.072,426.0917,425.9344,425.9344,905.0
2024-07-05 13:25:00,433.36,433.45,433.2,433.21,1619.0,425.9344,426.0229,425.7771,425.787,1619.0
2024-07-05 13:30:00,433.5,433.59,433.49,433.51,400.0,426.072,426.1605,426.0622,426.0818,400.0
2024-07-05 13:35:00,433.68,433.84,433.66,433.84,767.0,426.2489,426.4062,426.2293,426.4062,767.0
2024-07-05 13:40:00,433.9,434.28,433.9,434.21,1073.0,426.4651,426.8386,426.4651,426.7698,1073.0
2024-07-05 13:45:00,434.01,434.13,434.01,434.13,801.0,426.5733,426.6912,426.5733,426.6912,801.0
2024-07-05 13:50:00,434.02,434.02,433.85,434.0,1240.0,426.5831,426.5831,426.416,426.5634,1240.0
2024-07-05 13:55:00,433.81,433.81,433.81,433.81,160.0,426.3767,426.3767,426.3767,426.3767,160.0
2024-07-05 14:00:00,433.62,433.62,433.54,433.54,410.0,426.1899,426.1899,426.1113,426.1113,410.0
2024-07-05 14:05:00,433.54,433.81,433.46,433.46,929.0,426.1113,426.3767,426.0327,426.0327,929.0
2024-07-05 14:10:00,433.57,433.62,433.47,433.62,524.0,426.1408,426.1899,426.0425,426.1899,524.0
2024-07-05 14:15:00,433.51,433.7,433.51,433.7,500.0,426.0818,426.2686,426.0818,426.2686,500.0
2024-07-05 14:20:00,433.6,433.79,433.6,433.79,667.0,426.1703,426.357,426.1703,426.357,667.0
2024-07-05 14:25:00,433.71,433.75,433.66,433.75,404.0,426.2784,426.3177,426.2293,426.3177,404.0
2024-07-05 14:30:00,433.78,434.09,433.78,433.97,1380.0,426.3472,426.6519,426.3472,426.5339,1380.0
2024-07-05 14:35:00,434.02,434.03,433.84,433.84,900.0,426.5831,426.5929,426.4062,426.4062,900.0
2024-07-05 14:40:00,433.98,434.02,433.87,433.87,1611.0,426.5438,426.5831,426.4357,426.4357,1611.0
2024-07-05 14:45:00,433.83,433.88,433.78,433.81,556.0,426.3963,426.4455,426.3472,426.3767,556.0
2024-07-05 14:50:00,433.91,433.91,433.88,433.88,951.0,426.475,426.475,426.4455,426.4455,951.0
2024-07-05 14:55:00,433.88,434.03,433.73,433.87,1500.0,426.4455,426.5929,426.2981,426.4357,1500.0
2024-07-05 15:00:00,433.94,433.94,433.86,433.86,500.0,426.5045,426.5045,426.4258,426.4258,500.0
2024-07-05 15:05:00,433.77,433.78,433.63,433.71,1382.0,426.3374,426.3472,426.1998,426.2784,1382.0
2024-07-05 15:10:00,433.8,433.85,433.69,433.69,1602.0,426.3669,426.416,426.2587,426.2587,1602.0
2024-07-05 15:15:00,433.69,433.7,433.47,433.53,870.0,426.2587,426.2686,426.0425,426.1015,870.0
2024-07-05 15:20:00,433.39,433.9,433.39,433.9,3127.0,425.9639,426.4651,425.9639,426.4651,3127.0
2024-07-05 15:25:00,433.99,434.01,433.76,433.86,939.0,426.5536,426.5733,426.3275,426.4258,939.0
2024-07-05 15:30:00,433.81,433.89,433.78,433.79,1597.0,426.3767,426.4553,426.3472,426.357,1597.0
2024-07-05 15:35:00,433.81,433.98,433.77,433.9,2270.0,426.3767,426.5438,426.3374,426.4651,2270.0
2024-07-05 15:40:00,433.89,434.07,433.68,433.7,6519.0,426.4553,426.6322,426.2489,426.2686,6519.0
2024-07-05 15:45:00,433.71,434.15,433.7,434.09,4719.0,426.2784,426.7109,426.2686,426.6519,4719.0
2024-07-05 15:50:00,434.02,435.1,434.02,434.97,6840.0,426.5831,427.6446,426.5831,427.5168,6840.0
2024-07-05 15:55:00,434.88,435.11,434.62,434.8,11317.0,427.4284,427.6544,427.1728,427.3497,11317.0
2024-07-08 09:30:00,435.15,435.15,435.15,435.15,3198.0,427.6937,427.6937,427.6937,427.6937,3198.0
2024-07-08 09:35:00,435.25,435.28,435.08,435.08,312.0,427.792,427.8215,427.6249,427.6249,312.0
2024-07-08 09:40:00,435.05,435.28,434.65,435.06,2181.0,427.5954,427.8215,427.2023,427.6053,2181.0
2024-07-08 09:45:00,435.38,436.08,435.28,436.08,2266.0,427.9198,428.6078,427.8215,428.6078,2266.0
2024-07-08 09:50:00,435.74,436.13,435.74,436.13,291.0,428.2736,428.6569,428.2736,428.6569,291.0
2024-07-08 09:55:00,435.73,435.75,435.07,435.07,1018.0,428.2638,428.2834,427.6151,427.6151,1018.0
2024-07-08 10:00:00,435.52,435.68,435.32,435.33,435.0,428.0574,428.2146,427.8608,427.8706,435.0
2024-07-08 10:05:00,435.26,435.26,434.66,434.74,3710.0,427.8018,427.8018,427.2121,427.2908,3710.0
2024-07-08 10:10:00,435.26,435.33,435.26,435.33,299.0,427.8018,427.8706,427.8018,427.8706,299.0
2024-07-08 10:15:00,435.44,435.72,435.05,435.63,3836.0,427.9788,428.254,427.5954,428.1655,3836.0
2024-07-08 10:20:00,435.65,435.74,434.98,435.28,2822.0,428.1852,428.2736,427.5266,427.8215,2822.0
2024-07-08 10:25:00,435.43,435.43,435.42,435.43,100.0,427.9689,427.9689,427.9591,427.9689,100.0
2024-07-08 10:30:00,435.41,435.69,435.29,435.42,700.0,427.9493,428.2245,427.8313,427.9591,700.0
2024-07-08 10:35:00,435.82,436.1,435.45,435.68,880.0,428.3522,428.6275,427.9886,428.2146,880.0
2024-07-08 10:40:00,435.68,435.68,435.42,435.53,745.0,428.2146,428.2146,427.9591,428.0672,745.0
2024-07-08 10:45:00,435.18,435.6,435.18,435.49,569.0,427.7232,428.136,427.7232,428.0279,569.0
2024-07-08 10:50:00,435.66,435.66,435.66,435.66,250.0,428.195,428.195,428.195,428.195,250.0
2024-07-08 10:55:00,435.88,435.88,435.64,435.77,900.0,428.4112,428.4112,428.1753,428.3031,900.0
2024-07-08 11:00:00,435.61,435.61,435.61,435.61,160.0,428.1458,428.1458,428.1458,428.1458,160.0
2024-07-08 11:05:00,435.63,436.02,435.47,435.87,1869.0,428.1655,428.5488,428.0082,428.4014,1869.0
2024-07-08 11:10:00,435.84,436.04,435.3,435.69,4386.0,428.3719,428.5685,427.8412,428.2245,4386.0
2024-07-08 11:15:00,435.13,435.38,434.63,434.64,957.0,427.6741,427.9198,427.1826,427.1925,957.0
2024-07-08 11:20:00,434.9,434.9,434.16,434.33,911.0,427.448,427.448,426.7207,426.8878,911.0
2024-07-08 11:25:00,434.64,434.64,433.86,434.08,1706.0,427.1925,427.1925,426.4258,426.6421,1706.0
2024-07-08 11:30:00,433.83,434.18,433.78,434.16,5095.0,426.3963,426.7403,426.3472,426.7207,5095.0
2024-07-08 11:35:00,433.88,434.02,433.25,433.25,1016.0,426.4455,426.5831,425.8263,425.8263,1016.0
2024-07-08 11:40:00,433.11,433.39,432.97,433.0,1526.0,425.6887,425.9639,425.5511,425.5806,1526.0
2024-07-08 11:45:00,432.98,432.98,432.6,432.6,760.0,425.5609,425.5609,425.1874,425.1874,760.0
2024-07-08 11:50:00,432.62,432.96,432.57,432.81,1312.0,425.2071,425.5413,425.1579,425.3938,1312.0
2024-07-08 11:55:00,432.8,432.99,432.59,432.59,2280.0,425.384,425.5707,425.1776,425.1776,2280.0
2024-07-08 12:00:00,432.59,432.9,432.59,432.9,778.0,425.1776,425.4823,425.1776,425.4823,778.0
2024-07-08 12:05:00,432.78,432.84,432.0,432.04,2554.0,425.3643,425.4233,424.5977,424.637,2554.0
2024-07-08 12:10:00,432.43,432.5,432.22,432.22,1689.0,425.0203,425.0891,424.8139,424.8139,1689.0
2024-07-08 12:15:00,432.22,432.22,432.22,432.22,0.0,424.8139,424.8139,424.8139,424.8139,0.0
2024-07-08 12:20:00,432.24,432.24,432.24,432.24,100.0,424.8336,424.8336,424.8336,424.8336,100.0
2024-07-08 12:25:00,432.42,432.61,432.39,432.39,1333.0,425.0105,425.1973,424.981,424.981,1333.0
2024-07-08 12:30:00,432.67,432.91,432.57,432.91,933.0,425.2562,425.4921,425.1579,425.4921,933.0
2024-07-08 12:35:00,432.85,433.08,432.85,433.08,650.0,425.4331,425.6592,425.4331,425.6592,650.0
2024-07-08 12:40:00,433.27,433.47,433.1,433.11,1061.0,425.8459,426.0425,425.6789,425.6887,1061.0
2024-07-08 12:45:00,433.14,433.32,432.98,432.99,1645.0,425.7182,425.8951,425.5609,425.5707,1645.0
2024-07-08 12:50:00,432.96,433.08,432.58,432.58,724.0,425.5413,425.6592,425.1678,425.1678,724.0
2024-07-08 12:55:00,432.75,432.75,432.47,432.47,1372.0,425.3349,425.3349,425.0596,425.0596,1372.0
2024-07-08 13:00:00,432.64,432.96,432.48,432.51,1859.0,425.2267,425.5413,425.0695,425.099,1859.0
2024-07-08 13:05:00,432.55,432.72,432.54,432.55,1257.0,425.1383,425.3054,425.1285,425.1383,1257.0
2024-07-08 13:10:00,432.54,432.54,432.24,432.32,1985.0,425.1285,425.1285,424.8336,424.9122,1985.0
2024-07-08 13:15:00,432.62,432.89,432.45,432.78,1748.0,425.2071,425.4725,425.04,425.3643,1748.0
2024-07-08 13:20:00,432.49,432.49,432.48,432.48,306.0,425.0793,425.0793,425.0695,425.0695,306.0
2024-07-08 13:25:00,432.65,432.65,432.39,432.39,738.0,425.2366,425.2366,424.981,424.981,738.0
2024-07-08 13:30:00,432.6,432.68,432.53,432.68,400.0,425.1874,425.2661,425.1186,425.2661,400.0
2024-07-08 13:35:00,432.6,432.64,432.42,432.42,1703.0,425.1874,425.2267,425.0105,425.0105,1703.0
2024-07-08 13:40:00,432.42,432.42,432.42,432.42,0.0,425.0105,425.0105,425.0105,425.0105,0.0
2024-07-08 13:45:00,432.33,432.43,432.33,432.33,400.0,424.922,425.0203,424.922,424.922,400.0
2024-07-08 13:50:00,432.33,432.36,431.7,431.95,9601.0,424.922,424.9515,424.3028,424.5486,9601.0
2024-07-08 13:55:00,431.95,432.36,431.87,432.36,2163.0,424.5486,424.9515,424.4699,424.9515,2163.0
2024-07-08 14:00:00,432.35,432.36,432.07,432.09,2496.0,424.9417,424.9515,424.6665,424.6862,2496.0
2024-07-08 14:05:00,432.11,432.11,431.92,432.09,733.0,424.7058,424.7058,424.5191,424.6862,733.0
2024-07-08 14:10:00,432.11,432.14,431.61,431.85,2300.0,424.7058,424.7353,424.2144,424.4503,2300.0
2024-07-08 14:15:00,431.85,431.85,431.84,431.85,463.0,424.4503,424.4503,424.4404,424.4503,463.0
2024-07-08 14:20:00,431.89,431.97,431.87,431.87,1604.0,424.4896,424.5682,424.4699,424.4699,1604.0
2024-07-08 14:25:00,431.86,431.92,431.86,431.92,432.0,424.4601,424.5191,424.4601,424.5191,432.0
2024-07-08 14:30:00,431.8,431.9,431.68,431.78,918.0,424.4011,424.4994,424.2832,424.3815,918.0
2024-07-08 14:35:00,431.76,431.76,431.52,431.58,1371.0,424.3618,424.3618,424.1259,424.1849,1371.0
2024-07-08 14:40:00,431.71,431.71,431.38,431.38,1430.0,424.3127,424.3127,423.9883,423.9883,1430.0
2024-07-08 14:45:00,431.27,431.59,431.27,431.28,940.0,423.8802,424.1947,423.8802,423.89,940.0
2024-07-08 14:50:00,431.4,431.66,431.4,431.49,2443.0,424.008,424.2635,424.008,424.0964,2443.0
2024-07-08 14:55:00,431.43,431.52,431.06,431.23,1100.0,424.0375,424.1259,423.6738,423.8409,1100.0
2024-07-08 15:00:00,431.14,431.49,431.13,431.44,2405.0,423.7524,424.0964,423.7426,424.0473,2405.0
2024-07-08 15:05:00,431.31,431.43,431.19,431.19,1500.0,423.9195,424.0375,423.8016,423.8016,1500.0
2024-07-08 15:10:00,431.27,431.38,431.11,431.17,2344.0,423.8802,423.9883,423.723,423.7819,2344.0
2024-07-08 15:15:00,431.07,431.09,430.6,430.61,4045.0,423.6836,423.7033,423.2217,423.2315,4045.0
2024-07-08 15:20:00,430.6,430.63,430.51,430.51,1194.0,423.2217,423.2512,423.1332,423.1332,1194.0
2024-07-08 15:25:00,430.63,430.87,430.52,430.75,4680.0,423.2512,423.4871,423.1431,423.3691,4680.0
2024-07-08 15:30:00,430.71,430.77,430.31,430.42,2645.0,423.3298,423.3888,422.9367,423.0448,2645.0
2024-07-08 15:35:00,430.29,430.57,430.15,430.53,5539.0,422.917,423.1922,422.7794,423.1529,5539.0
2024-07-08 15:40:00,430.53,430.64,430.3,430.55,9677.0,423.1529,423.261,422.9268,423.1725,9677.0
2024-07-08 15:45:00,430.56,430.64,430.28,430.29,3281.0,423.1824,423.261,422.9072,422.917,3281.0
2024-07-08 15:50:00,430.14,431.3,430.14,430.97,14849.0,422.7696,423.9097,422.7696,423.5854,14849.0
2024-07-08 15:55:00,430.97,431.04,429.41,430.11,49449.0,423.5854,423.6542,422.0521,422.7401,49449.0
2024-07-09 09:30:00,430.0,430.25,429.18,429.41,9126.0,422.632,422.8777,421.826,422.0521,9126.0
2024-07-09 09:35:00,429.17,429.27,428.49,428.53,1676.0,421.8162,421.9145,421.1478,421.1872,1676.0
2024-07-09 09:40:00,428.86,428.94,428.48,428.5,2384.0,421.5115,421.5901,421.138,421.1577,2384.0
2024-07-09 09:45:00,428.49,429.34,428.49,429.0,2262.0,421.1478,421.9833,421.1478,421.6491,2262.0
2024-07-09 09:50:00,428.85,429.49,428.84,429.46,3231.0,421.5017,422.1307,421.4918,422.1012,3231.0
2024-07-09 09:55:00,429.44,429.91,429.37,429.38,2044.0,422.0816,422.5435,422.0128,422.0226,2044.0
2024-07-09 10:00:00,429.27,429.44,429.15,429.31,1302.0,421.9145,422.0816,421.7965,421.9538,1302.0
2024-07-09 10:05:00,429.38,430.12,429.37,430.08,1947.0,422.0226,422.7499,422.0128,422.7106,1947.0
2024-07-09 10:10:00,429.9,429.9,429.29,429.56,1721.0,422.5337,422.5337,421.9341,422.1995,1721.0
2024-07-09 10:15:00,429.81,430.05,429.57,429.57,1851.0,422.4452,422.6811,422.2093,422.2093,1851.0
2024-07-09 10:20:00,429.29,429.9,429.1,429.81,800.0,421.9341,422.5337,421.7474,422.4452,800.0
2024-07-09 10:25:00,430.12,430.17,429.99,430.17,300.0,422.7499,422.7991,422.6221,422.7991,300.0
2024-07-09 10:30:00,430.18,430.39,429.99,430.36,2302.0,422.8089,423.0153,422.6221,422.9858,2302.0
2024-07-09 10:35:00,430.03,430.03,429.82,429.96,1120.0,422.6615,422.6615,422.4551,422.5927,1120.0
2024-07-09 10:40:00,429.97,429.97,429.21,429.21,927.0,422.6025,422.6025,421.8555,421.8555,927.0
2024-07-09 10:45:00,429.43,429.84,429.35,429.74,1872.0,422.0717,422.4747,421.9931,422.3764,1872.0
2024-07-09 10:50:00,429.78,430.0,429.2,429.39,5303.0,422.4157,422.632,421.8457,422.0324,5303.0
2024-07-09 10:55:00,429.39,429.75,429.06,429.06,4393.0,422.0324,422.3863,421.7081,421.7081,4393.0
2024-07-09 11:00:00,428.74,428.77,428.53,428.66,600.0,421.3936,421.423,421.1872,421.3149,600.0
2024-07-09 11:05:00,428.81,428.81,428.62,428.69,2451.0,421.4624,421.4624,421.2756,421.3444,2451.0
2024-07-09 11:10:00,428.78,429.27,428.77,429.17,1700.0,421.4329,421.9145,421.423,421.8162,1700.0
2024-07-09 11:15:00,428.92,429.11,428.92,429.0,500.0,421.5705,421.7572,421.5705,421.6491,500.0
2024-07-09 11:20:00,428.84,429.04,428.75,428.75,893.0,421.4918,421.6884,421.4034,421.4034,893.0
2024-07-09 11:25:00,429.18,429.18,428.77,428.77,1508.0,421.826,421.826,421.423,421.423,1508.0
2024-07-09 11:30:00,428.7,428.86,428.52,428.84,2989.0,421.3542,421.5115,421.1773,421.4918,2989.0
2024-07-09 11:35:00,428.54,428.54,427.81,427.81,5344.0,421.197,421.197,420.4795,420.4795,5344.0
2024-07-09 11:40:00,427.88,428.06,427.78,428.03,3023.0,420.5483,420.7252,420.45,420.6957,3023.0
2024-07-09 11:45:00,427.99,428.35,427.98,428.3,5409.0,420.6564,421.0102,420.6466,420.9611,5409.0
2024-07-09 11:50:00,428.34,428.35,428.14,428.33,4591.0,421.0004,421.0102,420.8038,420.9906,4591.0
2024-07-09 11:55:00,428.3,428.32,427.67,427.74,4034.0,420.9611,420.9808,420.3419,420.4107,4034.0
2024-07-09 12:00:00,427.87,428.03,427.38,427.98,3559.0,420.5385,420.6957,420.0569,420.6466,3559.0
2024-07-09 12:05:00,427.75,427.8,427.6,427.79,1900.0,420.4205,420.4697,420.2731,420.4598,1900.0
2024-07-09 12:10:00,427.72,428.17,427.58,428.17,2000.0,420.391,420.8333,420.2534,420.8333,2000.0
2024-07-09 12:15:00,428.14,428.24,428.1,428.11,1939.0,420.8038,420.9021,420.7645,420.7744,1939.0
2024-07-09 12:20:00,428.11,428.12,427.54,427.54,5256.0,420.7744,420.7842,420.2141,420.2141,5256.0
2024-07-09 12:25:00,427.8,427.98,427.53,427.73,1601.0,420.4697,420.6466,420.2043,420.4009,1601.0
2024-07-09 12:30:00,427.83,428.21,427.83,428.21,1200.0,420.4992,420.8726,420.4992,420.8726,1200.0
2024-07-09 12:35:00,428.07,428.32,428.07,428.1,2900.0,420.735,420.9808,420.735,420.7645,2900.0
2024-07-09 12:40:00,428.06,428.06,427.56,427.56,1579.0,420.7252,420.7252,420.2338,420.2338,1579.0
2024-07-09 12:45:00,427.68,428.0,427.68,427.76,2117.0,420.3517,420.6662,420.3517,420.4304,2117.0
2024-07-09 12:50:00,427.82,427.82,426.7,427.17,7450.0,420.4893,420.4893,419.3885,419.8505,7450.0
2024-07-09 12:55:00,427.06,427.3,427.06,427.19,2243.0,419.7423,419.9782,419.7423,419.8701,2243.0
2024-07-09 13:00:00,427.23,427.35,427.11,427.25,3399.0,419.9094,420.0274,419.7915,419.9291,3399.0
2024-07-09 13:05:00,427.25,427.4,427.13,427.13,4049.0,419.9291,420.0765,419.8112,419.8112,4049.0
2024-07-09 13:10:00,427.17,427.29,427.16,427.21,1100.0,419.8505,419.9684,419.8406,419.8898,1100.0
2024-07-09 13:15:00,427.25,427.25,427.06,427.13,4222.0,419.9291,419.9291,419.7423,419.8112,4222.0
2024-07-09 13:20:00,427.14,427.4,427.1,427.4,6386.0,419.821,420.0765,419.7817,420.0765,6386.0
2024-07-09 13:25:00,427.17,427.34,427.17,427.19,1654.0,419.8505,420.0176,419.8505,419.8701,1654.0
2024-07-09 13:30:00,427.1,427.11,426.56,426.73,3301.0,419.7817,419.7915,419.2509,419.418,3301.0
2024-07-09 13:35:00,426.75,427.04,426.5,426.98,2213.0,419.4377,419.7227,419.1919,419.6637,2213.0
2024-07-09 13:40:00,427.06,427.28,427.05,427.28,585.0,419.7423,419.9586,419.7325,419.9586,585.0
2024-07-09 13:45:00,427.17,427.17,426.96,426.97,1233.0,419.8505,419.8505,419.6441,419.6539,1233.0
2024-07-09 13:50:00,427.08,427.08,426.63,426.63,2654.0,419.762,419.762,419.3197,419.3197,2654.0
2024-07-09 13:55:00,426.44,426.71,426.25,426.25,2384.0,419.133,419.3983,418.9462,418.9462,2384.0
2024-07-09 14:00:00,426.42,426.43,426.12,426.14,1069.0,419.1133,419.1231,418.8185,418.8381,1069.0
2024-07-09 14:05:00,426.04,426.48,426.02,426.48,1924.0,418.7398,419.1723,418.7202,419.1723,1924.0
2024-07-09 14:10:00,426.54,426.67,426.46,426.46,1432.0,419.2313,419.359,419.1526,419.1526,1432.0
2024-07-09 14:15:00,426.54,426.67,426.52,426.52,625.0,419.2313,419.359,419.2116,419.2116,625.0
2024-07-09 14:20:00,426.52,426.67,426.51,426.66,1362.0,419.2116,419.359,419.2018,419.3492,1362.0
2024-07-09 14:25:00,426.66,426.66,426.35,426.45,2859.0,419.3492,419.3492,419.0445,419.1428,2859.0
2024-07-09 14:30:00,426.45,426.55,426.18,426.44,4469.0,419.1428,419.2411,418.8774,419.133,4469.0
2024-07-09 14:35:00,426.49,426.5,426.39,426.39,624.0,419.1821,419.1919,419.0838,419.0838,624.0
2024-07-09 14:40:00,426.36,426.45,426.28,426.3,1536.0,419.0543,419.1428,418.9757,418.9954,1536.0
2024-07-09 14:45:00,426.27,426.27,425.72,425.73,2304.0,418.9659,418.9659,418.4253,418.4351,2304.0
2024-07-09 14:50:00,425.75,425.83,425.52,425.52,4141.0,418.4548,418.5334,418.2287,418.2287,4141.0
2024-07-09 14:55:00,425.66,425.76,425.53,425.53,2107.0,418.3663,418.4646,418.2386,418.2386,2107.0
2024-07-09 15:00:00,425.6,425.63,425.31,425.31,1995.0,418.3074,418.3369,418.0223,418.0223,1995.0
2024-07-09 15:05:00,425.19,425.27,425.07,425.07,2325.0,417.9044,417.983,417.7864,417.7864,2325.0
2024-07-09 15:10:00,425.07,425.07,424.7,425.03,5436.0,417.7864,417.7864,417.4228,417.7471,5436.0
2024-07-09 15:15:00,425.03,425.24,424.98,425.17,2340.0,417.7471,417.9535,417.698,417.8847,2340.0
2024-07-09 15:20:00,425.04,425.51,425.04,425.51,1071.0,417.757,418.2189,417.757,418.2189,1071.0
2024-07-09 15:25:00,425.42,425.42,425.09,425.3,4453.0,418.1305,418.1305,417.8061,418.0125,4453.0
2024-07-09 15:30:00,425.3,425.3,425.01,425.19,3646.0,418.0125,418.0125,417.7275,417.9044,3646.0
2024-07-09 15:35:00,425.19,425.31,424.99,425.19,5236.0,417.9044,418.0223,417.7078,417.9044,5236.0
2024-07-09 15:40:00,425.13,425.13,424.8,424.92,5312.0,417.8454,417.8454,417.5211,417.639,5312.0
2024-07-09 15:45:00,424.9,424.94,424.14,424.2,13204.0,417.6194,417.6587,416.8724,416.9314,13204.0
2024-07-09 15:50:00,424.22,425.22,424.18,425.15,21122.0,416.951,417.9339,416.9117,417.8651,21122.0
2024-07-09 15:55:00,425.15,425.2,423.68,423.82,60544.0,417.8651,417.9142,416.4203,416.5579,60544.0
2024-07-10 09:30:00,422.69,425.71,422.69,425.71,8572.0,415.4472,418.4155,415.4472,418.4155,8572.0
2024-07-10 09:35:00,424.64,425.15,424.63,424.79,940.0,417.3638,417.8651,417.354,417.5112,940.0
2024-07-10 09:40:00,424.44,424.44,423.24,423.24,2656.0,417.1672,417.1672,415.9878,415.9878,2656.0
2024-07-10 09:45:00,423.57,424.89,423.57,423.7,2243.0,416.3122,417.6095,416.3122,416.4399,2243.0
2024-07-10 09:50:00,424.44,424.44,423.89,423.89,300.0,417.1672,417.1672,416.6267,416.6267,300.0
2024-07-10 09:55:00,423.94,424.3,423.43,424.06,1654.0,416.6758,417.0296,416.1745,416.7938,1654.0
2024-07-10 10:00:00,424.06,424.28,423.77,424.06,7843.0,416.7938,417.01,416.5087,416.7938,7843.0
2024-07-10 10:05:00,423.82,423.99,423.42,423.99,1882.0,416.5579,416.725,416.1647,416.725,1882.0
2024-07-10 10:10:00,424.09,424.22,423.59,424.01,4163.0,416.8232,416.951,416.3318,416.7446,4163.0
2024-07-10 10:15:00,423.75,424.21,423.74,423.98,2650.0,416.4891,416.9412,416.4792,416.7151,2650.0
2024-07-10 10:20:00,423.75,424.21,423.73,423.79,4838.0,416.4891,416.9412,416.4694,416.5284,4838.0
2024-07-10 10:25:00,423.61,423.88,423.46,423.78,2027.0,416.3515,416.6168,416.204,416.5186,2027.0
2024-07-10 10:30:00,423.86,424.0,423.75,423.9,1359.0,416.5972,416.7348,416.4891,416.6365,1359.0
2024-07-10 10:35:00,424.01,424.01,423.75,423.75,1376.0,416.7446,416.7446,416.4891,416.4891,1376.0
2024-07-10 10:40:00,423.72,423.86,423.67,423.76,913.0,416.4596,416.5972,416.4104,416.4989,913.0
2024-07-10 10:45:00,423.88,423.88,423.57,423.57,2123.0,416.6168,416.6168,416.3122,416.3122,2123.0
2024-07-10 10:50:00,423.56,423.98,423.42,423.96,1900.0,416.3023,416.7151,416.1647,416.6955,1900.0
2024-07-10 10:55:00,423.93,424.16,423.77,424.01,2402.0,416.666,416.892,416.5087,416.7446,2402.0
2024-07-10 11:00:00,424.0,424.44,423.97,424.31,12323.0,416.7348,417.1672,416.7053,417.0395,12323.0
2024-07-10 11:05:00,424.25,424.43,424.0,424.02,8109.0,416.9805,417.1574,416.7348,416.7544,8109.0
2024-07-10 11:10:00,424.02,424.06,423.88,423.97,4521.0,416.7544,416.7938,416.6168,416.7053,4521.0
2024-07-10 11:15:00,423.88,423.96,423.73,423.74,2908.0,416.6168,416.6955,416.4694,416.4792,2908.0
2024-07-10 11:20:00,423.74,424.01,423.74,424.01,3553.0,416.4792,416.7446,416.4792,416.7446,3553.0
2024-07-10 11:25:00,424.01,424.53,423.85,424.27,5557.0,416.7446,417.2557,416.5874,417.0002,5557.0
2024-07-10 11:30:00,424.42,424.75,424.23,424.75,1515.0,417.1476,417.4719,416.9608,417.4719,1515.0
2024-07-10 11:35:00,425.0,425.5,424.75,425.34,2900.0,417.7176,418.2091,417.4719,418.0518,2900.0
2024-07-10 11:40:00,425.59,425.59,424.98,425.2,3675.0,418.2975,418.2975,417.698,417.9142,3675.0
2024-07-10 11:45:00,425.05,425.3,425.02,425.06,2253.0,417.7668,418.0125,417.7373,417.7766,2253.0
2024-07-10 11:50:00,424.98,425.25,424.92,425.2,1600.0,417.698,417.9634,417.639,417.9142,1600.0
2024-07-10 11:55:00,425.03,425.17,424.69,424.9,7174.0,417.7471,417.8847,417.413,417.6194,7174.0
2024-07-10 12:00:00,425.0,425.36,424.92,425.36,9520.0,417.7176,418.0715,417.639,418.0715,9520.0
2024-07-10 12:05:00,425.38,425.58,425.34,425.34,2241.0,418.0911,418.2877,418.0518,418.0518,2241.0
2024-07-10 12:10:00,425.3,425.58,425.29,425.36,2346.0,418.0125,418.2877,418.0027,418.0715,2346.0
2024-07-10 12:15:00,425.52,425.58,425.36,425.39,1457.0,418.2287,418.2877,418.0715,418.101,1457.0
2024-07-10 12:20:00,425.48,425.58,425.43,425.45,3312.0,418.1894,418.2877,418.1403,418.1599,3312.0
2024-07-10 12:25:00,425.37,425.4,425.21,425.4,2050.0,418.0813,418.1108,417.924,418.1108,2050.0
2024-07-10 12:30:00,425.22,425.22,425.0,425.09,1500.0,417.9339,417.9339,417.7176,417.8061,1500.0
2024-07-10 12:35:00,425.01,425.44,424.99,425.28,2360.0,417.7275,418.1501,417.7078,417.9929,2360.0
2024-07-10 12:40:00,425.29,425.58,425.29,425.36,6187.0,418.0027,418.2877,418.0027,418.0715,6187.0
2024-07-10 12:45:00,425.43,425.5,425.33,425.37,3520.0,418.1403,418.2091,418.042,418.0813,3520.0
2024-07-10 12:50:00,425.44,425.54,425.39,425.44,3364.0,418.1501,418.2484,418.101,418.1501,3364.0
2024-07-10 12:55:00,425.46,425.46,425.3,425.42,1027.0,418.1698,418.1698,418.0125,418.1305,1027.0
2024-07-10 13:00:00,425.37,425.6,425.37,425.5,9798.0,418.0813,418.3074,418.0813,418.2091,9798.0
2024-07-10 13:05:00,425.56,426.13,425.45,425.94,11273.0,418.2681,418.8283,418.1599,418.6415,11273.0
2024-07-10 13:10:00,426.03,426.08,425.85,425.98,1119.0,418.73,418.7791,418.5531,418.6809,1119.0
2024-07-10 13:15:00,425.84,425.85,425.64,425.8,4330.0,418.5433,418.5531,418.3467,418.5039,4330.0
2024-07-10 13:20:00,425.51,425.51,425.07,425.28,1423.0,418.2189,418.2189,417.7864,417.9929,1423.0
2024-07-10 13:25:00,425.28,425.28,424.86,424.99,1897.0,417.9929,417.9929,417.58,417.7078,1897.0
2024-07-10 13:30:00,424.8,425.06,424.8,424.93,1015.0,417.5211,417.7766,417.5211,417.6488,1015.0
2024-07-10 13:35:00,424.94,424.97,424.79,424.92,1274.0,417.6587,417.6882,417.5112,417.639,1274.0
2024-07-10 13:40:00,424.92,425.21,424.89,425.2,1343.0,417.639,417.924,417.6095,417.9142,1343.0
2024-07-10 13:45:00,425.42,425.43,425.41,425.41,500.0,418.1305,418.1403,418.1206,418.1206,500.0
2024-07-10 13:50:00,425.44,425.7,425.44,425.6,2287.0,418.1501,418.4057,418.1501,418.3074,2287.0
2024-07-10 13:55:00,425.49,425.81,425.49,425.52,2673.0,418.1993,418.5138,418.1993,418.2287,2673.0
2024-07-10 14:00:00,425.51,425.64,425.46,425.64,1620.0,418.2189,418.3467,418.1698,418.3467,1620.0
2024-07-10 14:05:00,425.64,425.64,425.45,425.46,201.0,418.3467,418.3467,418.1599,418.1698,201.0
2024-07-10 14:10:00,425.39,425.47,425.26,425.27,1165.0,418.101,418.1796,417.9732,417.983,1165.0
2024-07-10 14:15:00,425.27,425.27,425.1,425.21,1430.0,417.983,417.983,417.8159,417.924,1430.0
2024-07-10 14:20:00,425.21,425.28,425.2,425.21,621.0,417.924,417.9929,417.9142,417.924,621.0
2024-07-10 14:25:00,425.23,425.41,425.22,425.41,300.0,417.9437,418.1206,417.9339,418.1206,300.0
2024-07-10 14:30:00,425.3,425.71,425.3,425.71,1282.0,418.0125,418.4155,418.0125,418.4155,1282.0
2024-07-10 14:35:00,425.76,425.76,425.59,425.67,1910.0,418.4646,418.4646,418.2975,418.3762,1910.0
2024-07-10 14:40:00,425.67,425.81,425.6,425.74,1476.0,418.3762,418.5138,418.3074,418.445,1476.0
2024-07-10 14:45:00,425.8,425.82,425.61,425.67,4157.0,418.5039,418.5236,418.3172,418.3762,4157.0
2024-07-10 14:50:00,425.75,425.75,425.75,425.75,100.0,418.4548,418.4548,418.4548,418.4548,100.0
2024-07-10 14:55:00,425.64,425.78,425.43,425.69,3413.0,418.3467,418.4843,418.1403,418.3958,3413.0
2024-07-10 15:00:00,425.74,426.23,425.74,426.23,1747.0,418.445,418.9266,418.445,418.9266,1747.0
2024-07-10 15:05:00,426.07,426.07,425.9,426.04,2857.0,418.7693,418.7693,418.6022,418.7398,2857.0
2024-07-10 15:10:00,425.93,426.01,425.64,425.8,6190.0,418.6317,418.7103,418.3467,418.5039,6190.0
2024-07-10 15:15:00,425.89,425.89,425.47,425.51,3428.0,418.5924,418.5924,418.1796,418.2189,3428.0
2024-07-10 15:20:00,425.62,425.92,425.59,425.81,1951.0,418.327,418.6219,418.2975,418.5138,1951.0
2024-07-10 15:25:00,425.81,425.9,425.53,425.59,1717.0,418.5138,418.6022,418.2386,418.2975,1717.0
2024-07-10 15:30:00,425.5,425.5,424.88,425.33,13347.0,418.2091,418.2091,417.5997,418.042,13347.0
2024-07-10 15:35:00,425.34,425.34,424.59,424.73,6719.0,418.0518,418.0518,417.3147,417.4523,6719.0
2024-07-10 15:40:00,424.82,424.89,424.24,424.5,6552.0,417.5407,417.6095,416.9707,417.2262,6552.0
2024-07-10 15:45:00,424.32,424.95,424.32,424.72,6692.0,417.0493,417.6685,417.0493,417.4424,6692.0
2024-07-10 15:50:00,424.64,426.59,424.6,426.33,10872.0,417.3638,419.2804,417.3245,419.0249,10872.0
2024-07-10 15:55:00,426.34,426.34,425.87,426.11,56198.0,419.0347,419.0347,418.5727,418.8086,56198.0
2024-07-11 09:30:00,425.06,425.87,424.85,424.88,7684.0,417.7766,418.5727,417.5702,417.5997,7684.0
2024-07-11 09:35:00,424.66,425.46,424.66,424.97,1051.0,417.3835,418.1698,417.3835,417.6882,1051.0
2024-07-11 09:40:00,425.72,426.63,425.72,426.63,926.0,418.4253,419.3197,418.4253,419.3197,926.0
2024-07-11 09:45:00,426.63,428.06,426.62,428.06,454.0,419.3197,420.7252,419.3099,420.7252,454.0
2024-07-11 09:50:00,428.0,428.3,427.79,428.3,1318.0,420.6662,420.9611,420.4598,420.9611,1318.0
2024-07-11 09:55:00,427.97,428.03,427.94,428.03,2191.0,420.6368,420.6957,420.6073,420.6957,2191.0
2024-07-11 10:00:00,427.77,428.12,427.57,427.57,4417.0,420.4402,420.7842,420.2436,420.2436,4417.0
2024-07-11 10:05:00,427.77,428.0,427.66,427.74,1301.0,420.4402,420.6662,420.3321,420.4107,1301.0
2024-07-11 10:10:00,427.76,428.62,427.71,428.62,4391.0,420.4304,421.2756,420.3812,421.2756,4391.0
2024-07-11 10:15:00,428.58,429.29,428.58,429.01,2149.0,421.2363,421.9341,421.2363,421.6589,2149.0
2024-07-11 10:20:00,429.01,429.1,428.65,428.75,3068.0,421.6589,421.7474,421.3051,421.4034,3068.0
2024-07-11 10:25:00,428.69,428.69,428.11,428.21,4695.0,421.3444,421.3444,420.7744,420.8726,4695.0
2024-07-11 10:30:00,428.21,428.42,428.0,428.28,3099.0,420.8726,421.079,420.6662,420.9414,3099.0
2024-07-11 10:35:00,428.31,428.31,427.95,428.13,5346.0,420.9709,420.9709,420.6171,420.794,5346.0
2024-07-11 10:40:00,428.69,428.76,428.08,428.1,1592.0,421.3444,421.4132,420.7449,420.7645,1592.0
2024-07-11 10:45:00,428.61,429.54,428.61,429.26,600.0,421.2658,422.1799,421.2658,421.9047,600.0
2024-07-11 10:50:00,429.62,429.62,429.09,429.41,5412.0,422.2585,422.2585,421.7376,422.0521,5412.0
2024-07-11 10:55:00,429.62,430.56,429.62,430.55,5330.0,422.2585,423.1824,422.2585,423.1725,5330.0
2024-07-11 11:00:00,430.78,430.81,430.4,430.5,6926.0,423.3986,423.4281,423.0251,423.1234,6926.0
2024-07-11 11:05:00,430.77,430.78,430.34,430.68,1812.0,423.3888,423.3986,422.9661,423.3003,1812.0
2024-07-11 11:10:00,430.77,430.96,430.68,430.96,5700.0,423.3888,423.5755,423.3003,423.5755,5700.0
2024-07-11 11:15:00,430.94,430.95,430.44,430.56,2188.0,423.5559,423.5657,423.0644,423.1824,2188.0
2024-07-11 11:20:00,430.5,431.1,430.27,431.1,2611.0,423.1234,423.7131,422.8973,423.7131,2611.0
2024-07-11 11:25:00,430.88,431.55,430.87,431.54,1516.0,423.4969,424.1554,423.4871,424.1456,1516.0
2024-07-11 11:30:00,431.55,432.16,431.52,431.86,1606.0,424.1554,424.755,424.1259,424.4601,1606.0
2024-07-11 11:35:00,431.82,432.42,431.79,431.96,1712.0,424.4208,425.0105,424.3913,424.5584,1712.0
2024-07-11 11:40:00,432.06,432.34,431.96,432.15,2342.0,424.6567,424.9319,424.5584,424.7451,2342.0
2024-07-11 11:45:00,432.19,433.03,432.09,432.57,2835.0,424.7844,425.6101,424.6862,425.1579,2835.0
2024-07-11 11:50:00,432.37,432.79,432.37,432.79,1035.0,424.9614,425.3742,424.9614,425.3742,1035.0
2024-07-11 11:55:00,432.69,432.7,432.03,432.35,4659.0,425.2759,425.2857,424.6272,424.9417,4659.0
2024-07-11 12:00:00,432.32,432.32,431.77,432.03,1590.0,424.9122,424.9122,424.3716,424.6272,1590.0
2024-07-11 12:05:00,432.05,432.32,431.81,432.08,6195.0,424.6468,424.9122,424.411,424.6763,6195.0
2024-07-11 12:10:00,432.13,432.31,431.26,431.37,4273.0,424.7255,424.9024,423.8704,423.9785,4273.0
2024-07-11 12:15:00,431.08,431.37,431.08,431.13,610.0,423.6935,423.9785,423.6935,423.7426,610.0
2024-07-11 12:20:00,431.09,431.45,431.07,431.25,6813.0,423.7033,424.0571,423.6836,423.8606,6813.0
2024-07-11 12:25:00,431.26,431.47,431.17,431.17,1167.0,423.8704,424.0768,423.7819,423.7819,1167.0
2024-07-11 12:30:00,431.11,431.83,430.92,431.53,7092.0,423.723,424.4306,423.5362,424.1358,7092.0
2024-07-11 12:35:00,431.24,431.24,430.31,430.56,637.0,423.8507,423.8507,422.9367,423.1824,637.0
2024-07-11 12:40:00,430.53,430.77,430.51,430.73,2890.0,423.1529,423.3888,423.1332,423.3495,2890.0
2024-07-11 12:45:00,430.73,431.5,430.73,431.5,1782.0,423.3495,424.1063,423.3495,424.1063,1782.0
2024-07-11 12:50:00,431.5,431.55,431.27,431.28,767.0,424.1063,424.1554,423.8802,423.89,767.0
2024-07-11 12:55:00,431.17,431.67,431.08,431.64,4019.0,423.7819,424.2734,423.6935,424.2439,4019.0
2024-07-11 13:00:00,431.66,431.92,431.5,431.92,2920.0,424.2635,424.5191,424.1063,424.5191,2920.0
2024-07-11 13:05:00,431.8,432.41,431.8,432.41,4233.0,424.4011,425.0007,424.4011,425.0007,4233.0
2024-07-11 13:10:00,432.55,432.57,432.29,432.34,2144.0,425.1383,425.1579,424.8827,424.9319,2144.0
2024-07-11 13:15:00,432.39,432.42,432.23,432.23,1249.0,424.981,425.0105,424.8238,424.8238,1249.0
2024-07-11 13:20:00,432.25,432.57,432.14,432.14,7445.0,424.8434,425.1579,424.7353,424.7353,7445.0
2024-07-11 13:25:00,432.5,432.61,432.31,432.31,2171.0,425.0891,425.1973,424.9024,424.9024,2171.0
2024-07-11 13:30:00,432.4,432.51,431.67,431.67,4980.0,424.9908,425.099,424.2734,424.2734,4980.0
2024-07-11 13:35:00,431.92,432.17,431.79,432.06,970.0,424.5191,424.7648,424.3913,424.6567,970.0
2024-07-11 13:40:00,432.06,432.21,431.8,431.8,4543.0,424.6567,424.8041,424.4011,424.4011,4543.0
2024-07-11 13:45:00,431.87,432.07,431.86,431.92,1675.0,424.4699,424.6665,424.4601,424.5191,1675.0
2024-07-11 13:50:00,432.05,432.34,432.03,432.16,4299.0,424.6468,424.9319,424.6272,424.755,4299.0
2024-07-11 13:55:00,432.26,432.77,432.0,432.65,6109.0,424.8532,425.3545,424.5977,425.2366,6109.0
2024-07-11 14:00:00,432.72,433.06,432.64,432.93,1468.0,425.3054,425.6395,425.2267,425.5118,1468.0
2024-07-11 14:05:00,432.94,432.94,432.39,432.72,21073.0,425.5216,425.5216,424.981,425.3054,21073.0
2024-07-11 14:10:00,432.9,432.95,432.52,432.59,1402.0,425.4823,425.5314,425.1088,425.1776,1402.0
2024-07-11 14:15:00,432.76,433.1,432.67,433.0,4792.0,425.3447,425.6789,425.2562,425.5806,4792.0
2024-07-11 14:20:00,433.2,433.2,432.82,432.83,1686.0,425.7771,425.7771,425.4037,425.4135,1686.0
2024-07-11 14:25:00,432.96,432.97,432.75,432.78,2240.0,425.5413,425.5511,425.3349,425.3643,2240.0
2024-07-11 14:30:00,432.75,432.97,432.58,432.79,8170.0,425.3349,425.5511,425.1678,425.3742,8170.0
2024-07-11 14:35:00,432.8,432.95,432.66,432.74,700.0,425.384,425.5314,425.2464,425.325,700.0
2024-07-11 14:40:00,432.97,433.08,432.86,432.99,1468.0,425.5511,425.6592,425.443,425.5707,1468.0
2024-07-11 14:45:00,432.99,433.08,432.81,432.85,3098.0,425.5707,425.6592,425.3938,425.4331,3098.0
2024-07-11 14:50:00,432.75,432.84,432.35,432.35,1516.0,425.3349,425.4233,424.9417,424.9417,1516.0
2024-07-11 14:55:00,431.86,432.08,431.34,431.91,3619.0,424.4601,424.6763,423.949,424.5092,3619.0
2024-07-11 15:00:00,431.91,431.96,431.91,431.94,798.0,424.5092,424.5584,424.5092,424.5387,798.0
2024-07-11 15:05:00,431.93,432.29,431.76,432.29,1108.0,424.5289,424.8827,424.3618,424.8827,1108.0
2024-07-11 15:10:00,432.11,432.11,432.07,432.07,400.0,424.7058,424.7058,424.6665,424.6665,400.0
2024-07-11 15:15:00,432.25,432.33,431.96,432.13,4015.0,424.8434,424.922,424.5584,424.7255,4015.0
2024-07-11 15:20:00,431.97,432.18,431.95,432.09,1701.0,424.5682,424.7746,424.5486,424.6862,1701.0
2024-07-11 15:25:00,432.23,432.23,431.95,431.95,3542.0,424.8238,424.8238,424.5486,424.5486,3542.0
2024-07-11 15:30:00,432.15,432.3,432.05,432.25,3554.0,424.7451,424.8926,424.6468,424.8434,3554.0
2024-07-11 15:35:00,432.25,432.25,431.08,431.08,8778.0,424.8434,424.8434,423.6935,423.6935,8778.0
2024-07-11 15:40:00,431.22,431.44,430.75,431.04,7554.0,423.8311,424.0473,423.3691,423.6542,7554.0
2024-07-11 15:45:00,430.96,431.2,430.75,431.06,6755.0,423.5755,423.8114,423.3691,423.6738,6755.0
2024-07-11 15:50:00,431.06,431.99,431.06,431.76,11997.0,423.6738,424.5879,423.6738,424.3618,11997.0
2024-07-11 15:55:00,431.77,432.39,431.58,432.12,42425.0,424.3716,424.981,424.1849,424.7156,42425.0
2024-07-12 09:30:00,435.0,436.27,434.63,436.04,7680.0,427.5463,428.7945,427.1826,428.5685,7680.0
2024-07-12 09:35:00,435.36,435.68,434.76,435.4,2932.0,427.9001,428.2146,427.3104,427.9394,2932.0
2024-07-12 09:40:00,435.3,435.33,434.94,435.01,3079.0,427.8412,427.8706,427.4873,427.5561,3079.0
2024-07-12 09:45:00,434.73,435.49,434.73,435.4,4226.0,427.2809,428.0279,427.2809,427.9394,4226.0
2024-07-12 09:50:00,435.46,435.76,435.04,435.05,5683.0,427.9984,428.2933,427.5856,427.5954,5683.0
2024-07-12 09:55:00,435.33,435.79,435.09,435.79,2454.0,427.8706,428.3228,427.6348,428.3228,2454.0
2024-07-12 10:00:00,435.67,435.75,435.08,435.5,4538.0,428.2048,428.2834,427.6249,428.0377,4538.0
2024-07-12 10:05:00,435.75,436.16,435.52,435.72,3046.0,428.2834,428.6864,428.0574,428.254,3046.0
2024-07-12 10:10:00,435.72,436.52,435.72,436.44,4032.0,428.254,429.0403,428.254,428.9616,4032.0
2024-07-12 10:15:00,436.21,436.41,436.13,436.36,793.0,428.7356,428.9321,428.6569,428.883,793.0
2024-07-12 10:20:00,435.8,435.83,435.48,435.69,575.0,428.3326,428.3621,428.0181,428.2245,575.0
2024-07-12 10:25:00,435.65,437.44,435.63,436.94,5678.0,428.1852,429.9445,428.1655,429.4531,5678.0
2024-07-12 10:30:00,436.97,436.97,436.35,436.78,2318.0,429.4825,429.4825,428.8732,429.2958,2318.0
2024-07-12 10:35:00,436.8,437.29,436.8,436.93,2566.0,429.3155,429.7971,429.3155,429.4432,2566.0
2024-07-12 10:40:00,436.91,436.91,436.15,436.7,3045.0,429.4236,429.4236,428.6766,429.2172,3045.0
2024-07-12 10:45:00,436.77,437.43,436.75,436.92,1976.0,429.286,429.9347,429.2663,429.4334,1976.0
2024-07-12 10:50:00,437.18,437.56,436.78,437.13,4636.0,429.6889,430.0624,429.2958,429.6398,4636.0
2024-07-12 10:55:00,437.02,437.69,437.01,437.58,4948.0,429.5317,430.1902,429.5219,430.0821,4948.0
2024-07-12 11:00:00,437.57,437.61,437.02,437.08,2989.0,430.0723,430.1116,429.5317,429.5907,2989.0
2024-07-12 11:05:00,436.86,437.51,436.86,437.51,3164.0,429.3744,430.0133,429.3744,430.0133,3164.0
2024-07-12 11:10:00,437.43,437.53,436.75,436.87,2149.0,429.9347,430.0329,429.2663,429.3843,2149.0
2024-07-12 11:15:00,437.02,437.39,436.85,437.3,2192.0,429.5317,429.8953,429.3646,429.8069,2192.0
2024-07-12 11:20:00,437.16,437.16,436.86,436.94,2102.0,429.6693,429.6693,429.3744,429.4531,2102.0
2024-07-12 11:25:00,436.87,437.27,436.78,437.02,3520.0,429.3843,429.7774,429.2958,429.5317,3520.0
2024-07-12 11:30:00,437.02,437.22,436.56,436.77,4500.0,429.5317,429.7283,429.0796,429.286,4500.0
2024-07-12 11:35:00,436.72,436.9,436.6,436.89,1626.0,429.2368,429.4137,429.1189,429.4039,1626.0
2024-07-12 11:40:00,436.69,437.03,436.55,437.01,5195.0,429.2073,429.5415,429.0697,429.5219,5195.0
2024-07-12 11:45:00,437.12,437.45,436.95,437.45,1912.0,429.63,429.9543,429.4629,429.9543,1912.0
2024-07-12 11:50:00,437.14,437.21,436.88,436.88,1970.0,429.6496,429.7184,429.3941,429.3941,1970.0
2024-07-12 11:55:00,436.88,436.88,436.3,436.75,4068.0,429.3941,429.3941,428.824,429.2663,4068.0
2024-07-12 12:00:00,436.67,436.98,436.11,436.13,3853.0,429.1877,429.4924,428.6373,428.6569,3853.0
2024-07-12 12:05:00,436.36,436.36,435.92,435.92,2845.0,428.883,428.883,428.4505,428.4505,2845.0
2024-07-12 12:10:00,436.17,436.65,436.01,436.48,2754.0,428.6963,429.168,428.539,429.0009,2754.0
2024-07-12 12:15:00,436.68,436.68,436.44,436.5,1046.0,429.1975,429.1975,428.9616,429.0206,1046.0
2024-07-12 12:20:00,436.5,436.59,436.44,436.57,900.0,429.0206,429.1091,428.9616,429.0894,900.0
2024-07-12 12:25:00,436.45,436.58,436.44,436.44,2362.0,428.9715,429.0992,428.9616,428.9616,2362.0
2024-07-12 12:30:00,436.6,436.81,436.51,436.81,1288.0,429.1189,429.3253,429.0304,429.3253,1288.0
2024-07-12 12:35:00,436.61,436.64,436.34,436.5,2538.0,429.1287,429.1582,428.8633,429.0206,2538.0
2024-07-12 12:40:00,436.37,436.37,436.31,436.33,1064.0,428.8928,428.8928,428.8339,428.8535,1064.0
2024-07-12 12:45:00,436.11,436.3,436.07,436.29,1000.0,428.6373,428.824,428.598,428.8142,1000.0
2024-07-12 12:50:00,436.27,436.79,436.19,436.79,11926.0,428.7945,429.3056,428.7159,429.3056,11926.0
2024-07-12 12:55:00,436.55,436.97,436.54,436.97,912.0,429.0697,429.4825,429.0599,429.4825,912.0
2024-07-12 13:00:00,436.84,436.84,436.78,436.81,875.0,429.3548,429.3548,429.2958,429.3253,875.0
2024-07-12 13:05:00,436.95,436.95,436.43,436.72,3379.0,429.4629,429.4629,428.9518,429.2368,3379.0
2024-07-12 13:10:00,436.55,437.41,436.55,437.4,2238.0,429.0697,429.915,429.0697,429.9052,2238.0
2024-07-12 13:15:00,437.21,437.21,437.2,437.21,200.0,429.7184,429.7184,429.7086,429.7184,200.0
2024-07-12 13:20:00,437.36,437.54,437.3,437.41,1024.0,429.8659,430.0428,429.8069,429.915,1024.0
2024-07-12 13:25:00,437.5,437.5,437.05,437.05,1052.0,430.0035,430.0035,429.5612,429.5612,1052.0
2024-07-12 13:30:00,437.0,437.32,436.91,437.32,2647.0,429.512,429.8265,429.4236,429.8265,2647.0
2024-07-12 13:35:00,437.3,437.55,437.29,437.55,200.0,429.8069,430.0526,429.7971,430.0526,200.0
2024-07-12 13:40:00,437.39,437.58,437.2,437.2,1100.0,429.8953,430.0821,429.7086,429.7086,1100.0
2024-07-12 13:45:00,437.21,437.21,437.04,437.2,415.0,429.7184,429.7184,429.5513,429.7086,415.0
2024-07-12 13:50:00,437.28,437.28,437.09,437.09,701.0,429.7872,429.7872,429.6005,429.6005,701.0
2024-07-12 13:55:00,437.17,437.4,437.17,437.39,2556.0,429.6791,429.9052,429.6791,429.8953,2556.0
2024-07-12 14:00:00,437.35,437.35,437.15,437.16,1720.0,429.856,429.856,429.6595,429.6693,1720.0
2024-07-12 14:05:00,437.29,437.61,437.28,437.61,2883.0,429.7971,430.1116,429.7872,430.1116,2883.0
2024-07-12 14:10:00,437.56,437.66,437.42,437.65,917.0,430.0624,430.1607,429.9248,430.1509,917.0
2024-07-12 14:15:00,437.51,437.64,437.42,437.42,600.0,430.0133,430.1411,429.9248,429.9248,600.0
2024-07-12 14:20:00,437.38,437.38,436.52,436.52,3127.0,429.8855,429.8855,429.0403,429.0403,3127.0
2024-07-12 14:25:00,436.39,436.58,436.34,436.58,1666.0,428.9125,429.0992,428.8633,429.0992,1666.0
2024-07-12 14:30:00,436.62,436.75,436.21,436.75,2763.0,429.1385,429.2663,428.7356,429.2663,2763.0
2024-07-12 14:35:00,436.74,436.83,436.68,436.68,1029.0,429.2565,429.3449,429.1975,429.1975,1029.0
2024-07-12 14:40:00,436.57,437.08,436.57,437.05,1600.0,429.0894,429.5907,429.0894,429.5612,1600.0
2024-07-12 14:45:00,436.97,437.63,436.96,437.63,3944.0,429.4825,430.1312,429.4727,430.1312,3944.0
2024-07-12 14:50:00,437.61,437.62,437.0,437.07,3982.0,430.1116,430.1214,429.512,429.5808,3982.0
2024-07-12 14:55:00,437.03,437.12,436.96,437.01,1315.0,429.5415,429.63,429.4727,429.5219,1315.0
2024-07-12 15:00:00,436.96,437.09,436.55,436.57,7341.0,429.4727,429.6005,429.0697,429.0894,7341.0
2024-07-12 15:05:00,436.65,436.81,436.46,436.46,3091.0,429.168,429.3253,428.9813,428.9813,3091.0
2024-07-12 15:10:00,436.6,436.71,436.47,436.47,3250.0,429.1189,429.227,428.9911,428.9911,3250.0
2024-07-12 15:15:00,436.47,436.47,436.33,436.36,1001.0,428.9911,428.9911,428.8535,428.883,1001.0
2024-07-12 15:20:00,436.09,436.18,435.85,435.89,1300.0,428.6176,428.7061,428.3817,428.421,1300.0
2024-07-12 15:25:00,435.72,435.95,435.7,435.95,2042.0,428.254,428.48,428.2343,428.48,2042.0
2024-07-12 15:30:00,435.92,436.18,435.42,435.42,7313.0,428.4505,428.7061,427.9591,427.9591,7313.0
2024-07-12 15:35:00,435.39,435.6,434.72,434.72,3490.0,427.9296,428.136,427.2711,427.2711,3490.0
2024-07-12 15:40:00,434.63,434.72,433.71,433.81,9580.0,427.1826,427.2711,426.2784,426.3767,9580.0
2024-07-12 15:45:00,433.94,434.58,433.85,434.07,6987.0,426.5045,427.1335,426.416,426.6322,6987.0
2024-07-12 15:50:00,433.93,434.23,433.73,433.92,12085.0,426.4946,426.7895,426.2981,426.4848,12085.0
2024-07-12 15:55:00,434.04,434.04,431.63,432.41,65504.0,426.6027,426.6027,424.234,425.0007,65504.0
2024-07-15 09:30:00,434.01,434.01,431.48,431.98,12629.0,426.5733,426.5733,424.0866,424.578,12629.0
2024-07-15 09:35:00,431.82,433.37,431.82,433.37,7605.0,424.4208,425.9442,424.4208,425.9442,7605.0
2024-07-15 09:40:00,433.37,435.57,433.37,435.57,7551.0,425.9442,428.1065,425.9442,428.1065,7551.0
2024-07-15 09:45:00,435.07,436.1,435.06,435.97,7934.0,427.6151,428.6275,427.6053,428.4997,7934.0
2024-07-15 09:50:00,435.93,436.45,434.82,434.82,2500.0,428.4604,428.9715,427.3694,427.3694,2500.0
2024-07-15 09:55:00,434.43,435.06,434.26,434.56,2097.0,426.9861,427.6053,426.819,427.1138,2097.0
2024-07-15 10:00:00,434.52,436.01,434.33,434.46,2248.0,427.0745,428.539,426.8878,427.0156,2248.0
2024-07-15 10:05:00,434.67,434.75,434.0,434.18,2398.0,427.222,427.3006,426.5634,426.7403,2398.0
2024-07-15 10:10:00,434.31,434.51,432.32,432.58,8661.0,426.8681,427.0647,424.9122,425.1678,8661.0
2024-07-15 10:15:00,432.44,434.22,432.31,433.65,8771.0,425.0302,426.7797,424.9024,426.2194,8771.0
2024-07-15 10:20:00,433.21,433.66,432.86,433.05,2526.0,425.787,426.2293,425.443,425.6297,2526.0
2024-07-15 10:25:00,433.29,433.66,433.24,433.34,2201.0,425.8656,426.2293,425.8165,425.9147,2201.0
2024-07-15 10:30:00,433.69,433.69,433.08,433.08,595.0,426.2587,426.2587,425.6592,425.6592,595.0
2024-07-15 10:35:00,432.99,433.1,432.51,432.52,2136.0,425.5707,425.6789,425.099,425.1088,2136.0
2024-07-15 10:40:00,432.52,432.77,432.11,432.11,2460.0,425.1088,425.3545,424.7058,424.7058,2460.0
2024-07-15 10:45:00,432.0,432.14,431.31,431.36,1217.0,424.5977,424.7353,423.9195,423.9687,1217.0
2024-07-15 10:50:00,431.06,431.45,431.06,431.39,800.0,423.6738,424.0571,423.6738,423.9982,800.0
2024-07-15 10:55:00,432.04,432.26,432.03,432.26,200.0,424.637,424.8532,424.6272,424.8532,200.0
2024-07-15 11:00:00,432.27,432.79,432.06,432.39,5563.0,424.8631,425.3742,424.6567,424.981,5563.0
2024-07-15 11:05:00,432.37,432.37,431.67,431.95,4116.0,424.9614,424.9614,424.2734,424.5486,4116.0
2024-07-15 11:10:00,431.95,432.63,431.95,432.23,4997.0,424.5486,425.2169,424.5486,424.8238,4997.0
2024-07-15 11:15:00,432.88,433.28,432.74,433.16,3264.0,425.4626,425.8558,425.325,425.7378,3264.0
2024-07-15 11:20:00,433.58,433.71,432.97,433.71,2200.0,426.1506,426.2784,425.5511,426.2784,2200.0
2024-07-15 11:25:00,433.24,433.24,432.78,433.19,7508.0,425.8165,425.8165,425.3643,425.7673,7508.0
2024-07-15 11:30:00,433.5,433.68,433.31,433.68,900.0,426.072,426.2489,425.8853,426.2489,900.0
2024-07-15 11:35:00,433.31,434.12,433.31,434.12,1341.0,425.8853,426.6814,425.8853,426.6814,1341.0
2024-07-15 11:40:00,433.84,434.23,433.39,433.53,4006.0,426.4062,426.7895,425.9639,426.1015,4006.0
2024-07-15 11:45:00,433.56,433.99,433.53,433.82,912.0,426.131,426.5536,426.1015,426.3865,912.0
2024-07-15 11:50:00,433.76,433.8,433.52,433.8,2136.0,426.3275,426.3669,426.0917,426.3669,2136.0
2024-07-15 11:55:00,433.94,434.1,433.61,434.04,9076.0,426.5045,426.6617,426.1801,426.6027,9076.0
2024-07-15 12:00:00,433.68,434.23,433.5,433.65,2652.0,426.2489,426.7895,426.072,426.2194,2652.0
2024-07-15 12:05:00,433.66,434.5,433.66,434.48,3650.0,426.2293,427.0549,426.2293,427.0352,3650.0
2024-07-15 12:10:00,434.48,435.19,434.48,435.19,870.0,427.0352,427.733,427.0352,427.733,870.0
2024-07-15 12:15:00,434.99,435.24,434.72,435.24,2903.0,427.5365,427.7822,427.2711,427.7822,2903.0
2024-07-15 12:20:00,435.16,435.24,434.62,434.83,2513.0,427.7036,427.7822,427.1728,427.3792,2513.0
2024-07-15 12:25:00,434.41,434.65,434.37,434.56,2578.0,426.9664,427.2023,426.9271,427.1138,2578.0
2024-07-15 12:30:00,434.68,434.68,434.49,434.49,1202.0,427.2318,427.2318,427.045,427.045,1202.0
2024-07-15 12:35:00,434.64,434.64,434.63,434.64,100.0,427.1925,427.1925,427.1826,427.1925,100.0
2024-07-15 12:40:00,434.4,434.4,433.9,434.0,1852.0,426.9566,426.9566,426.4651,426.5634,1852.0
2024-07-15 12:45:00,433.77,433.78,433.46,433.46,893.0,426.3374,426.3472,426.0327,426.0327,893.0
2024-07-15 12:50:00,433.8,434.33,433.8,434.22,7438.0,426.3669,426.8878,426.3669,426.7797,7438.0
2024-07-15 12:55:00,434.04,434.04,434.02,434.02,300.0,426.6027,426.6027,426.5831,426.5831,300.0
2024-07-15 13:00:00,434.08,434.08,433.72,433.73,905.0,426.6421,426.6421,426.2882,426.2981,905.0
2024-07-15 13:05:00,433.56,433.69,433.45,433.69,1337.0,426.131,426.2587,426.0229,426.2587,1337.0
2024-07-15 13:10:00,433.81,433.85,433.53,433.77,1130.0,426.3767,426.416,426.1015,426.3374,1130.0
2024-07-15 13:15:00,433.78,433.78,433.37,433.48,3027.0,426.3472,426.3472,425.9442,426.0523,3027.0
2024-07-15 13:20:00,433.24,433.82,433.1,433.55,5944.0,425.8165,426.3865,425.6789,426.1211,5944.0
2024-07-15 13:25:00,433.5,433.5,433.03,433.03,500.0,426.072,426.072,425.6101,425.6101,500.0
2024-07-15 13:30:00,433.19,433.21,432.27,432.31,2540.0,425.7673,425.787,424.8631,424.9024,2540.0
2024-07-15 13:35:00,432.48,432.78,432.35,432.59,1708.0,425.0695,425.3643,424.9417,425.1776,1708.0
2024-07-15 13:40:00,432.86,433.1,432.82,433.1,1377.0,425.443,425.6789,425.4037,425.6789,1377.0
2024-07-15 13:45:00,432.93,433.1,432.61,432.73,2115.0,425.5118,425.6789,425.1973,425.3152,2115.0
2024-07-15 13:50:00,432.73,433.34,432.72,433.18,1450.0,425.3152,425.9147,425.3054,425.7575,1450.0
2024-07-15 13:55:00,433.34,433.35,432.94,433.02,3602.0,425.9147,425.9246,425.5216,425.6002,3602.0
2024-07-15 14:00:00,432.92,433.05,432.69,432.83,2385.0,425.5019,425.6297,425.2759,425.4135,2385.0
2024-07-15 14:05:00,432.69,433.04,432.68,432.78,2789.0,425.2759,425.6199,425.2661,425.3643,2789.0
2024-07-15 14:10:00,433.0,433.09,433.0,433.09,200.0,425.5806,425.669,425.5806,425.669,200.0
2024-07-15 14:15:00,433.06,433.19,432.96,433.05,1520.0,425.6395,425.7673,425.5413,425.6297,1520.0
2024-07-15 14:20:00,433.05,433.05,432.77,432.77,1071.0,425.6297,425.6297,425.3545,425.3545,1071.0
2024-07-15 14:25:00,432.82,432.96,432.82,432.87,802.0,425.4037,425.5413,425.4037,425.4528,802.0
2024-07-15 14:30:00,432.7,432.77,432.46,432.71,2760.0,425.2857,425.3545,425.0498,425.2955,2760.0
2024-07-15 14:35:00,432.36,432.61,432.36,432.42,875.0,424.9515,425.1973,424.9515,425.0105,875.0
2024-07-15 14:40:00,432.68,433.17,432.57,433.17,1620.0,425.2661,425.7477,425.1579,425.7477,1620.0
2024-07-15 14:45:00,433.0,433.01,432.99,432.99,600.0,425.5806,425.5904,425.5707,425.5707,600.0
2024-07-15 14:50:00,432.85,433.2,432.83,433.2,1593.0,425.4331,425.7771,425.4135,425.7771,1593.0
2024-07-15 14:55:00,433.15,433.42,433.13,433.13,605.0,425.728,425.9934,425.7083,425.7083,605.0
2024-07-15 15:00:00,433.12,433.38,432.84,432.96,4995.0,425.6985,425.9541,425.4233,425.5413,4995.0
2024-07-15 15:05:00,432.93,433.23,432.71,433.21,4778.0,425.5118,425.8066,425.2955,425.787,4778.0
2024-07-15 15:10:00,433.05,433.05,432.49,432.5,2481.0,425.6297,425.6297,425.0793,425.0891,2481.0
2024-07-15 15:15:00,432.34,432.78,432.34,432.67,2600.0,424.9319,425.3643,424.9319,425.2562,2600.0
2024-07-15 15:20:00,432.44,433.11,432.44,432.92,3150.0,425.0302,425.6887,425.0302,425.5019,3150.0
2024-07-15 15:25:00,432.92,433.13,432.34,432.76,2810.0,425.5019,425.7083,424.9319,425.3447,2810.0
2024-07-15 15:30:00,432.61,432.66,432.41,432.54,1885.0,425.1973,425.2464,425.0007,425.1285,1885.0
2024-07-15 15:35:00,432.52,432.58,431.84,432.06,5236.0,425.1088,425.1678,424.4404,424.6567,5236.0
2024-07-15 15:40:00,432.14,432.27,431.82,431.92,2541.0,424.7353,424.8631,424.4208,424.5191,2541.0
2024-07-15 15:45:00,431.92,431.95,431.71,431.82,4093.0,424.5191,424.5486,424.3127,424.4208,4093.0
2024-07-15 15:50:00,431.92,432.06,431.62,432.03,16959.0,424.5191,424.6567,424.2242,424.6272,16959.0
2024-07-15 15:55:00,432.04,432.08,431.41,432.06,28585.0,424.637,424.6763,424.0178,424.6567,28585.0
2024-07-16 09:30:00,431.21,433.38,431.2,432.57,6684.0,423.8212,425.9541,423.8114,425.1579,6684.0
2024-07-16 09:35:00,432.61,433.0,432.08,432.08,1252.0,425.1973,425.5806,424.6763,424.6763,1252.0
2024-07-16 09:40:00,432.46,433.57,432.17,433.17,2804.0,425.0498,426.1408,424.7648,425.7477,2804.0
2024-07-16 09:45:00,433.19,434.0,433.19,433.81,4055.0,425.7673,426.5634,425.7673,426.3767,4055.0
2024-07-16 09:50:00,433.9,434.17,433.17,433.25,3691.0,426.4651,426.7305,425.7477,425.8263,3691.0
2024-07-16 09:55:00,433.25,433.9,433.25,433.81,2897.0,425.8263,426.4651,425.8263,426.3767,2897.0
2024-07-16 10:00:00,434.06,434.81,433.75,434.81,3000.0,426.6224,427.3596,426.3177,427.3596,3000.0
2024-07-16 10:05:00,434.48,434.77,434.16,434.21,6781.0,427.0352,427.3202,426.7207,426.7698,6781.0
2024-07-16 10:10:00,434.16,434.81,433.81,434.74,3685.0,426.7207,427.3596,426.3767,427.2908,3685.0
2024-07-16 10:15:00,434.62,435.09,433.86,433.86,3517.0,427.1728,427.6348,426.4258,426.4258,3517.0
2024-07-16 10:20:00,434.18,434.18,434.17,434.18,221.0,426.7403,426.7403,426.7305,426.7403,221.0
2024-07-16 10:25:00,434.51,434.51,433.46,433.68,2988.0,427.0647,427.0647,426.0327,426.2489,2988.0
2024-07-16 10:30:00,433.68,434.47,433.66,434.44,1300.0,426.2489,427.0254,426.2293,426.9959,1300.0
2024-07-16 10:35:00,434.49,434.97,434.48,434.87,1360.0,427.045,427.5168,427.0352,427.4185,1360.0
2024-07-16 10:40:00,434.61,434.9,433.86,433.98,801.0,427.163,427.448,426.4258,426.5438,801.0
2024-07-16 10:45:00,434.1,434.27,433.76,433.89,3041.0,426.6617,426.8288,426.3275,426.4553,3041.0
2024-07-16 10:50:00,433.86,434.87,433.86,434.68,9080.0,426.4258,427.4185,426.4258,427.2318,9080.0
2024-07-16 10:55:00,434.8,434.97,434.22,434.52,3450.0,427.3497,427.5168,426.7797,427.0745,3450.0
2024-07-16 11:00:00,434.4,434.63,434.1,434.23,800.0,426.9566,427.1826,426.6617,426.7895,800.0
2024-07-16 11:05:00,434.12,434.51,433.85,434.2,3340.0,426.6814,427.0647,426.416,426.76,3340.0
2024-07-16 11:10:00,434.36,435.03,434.09,434.76,9475.0,426.9173,427.5758,426.6519,427.3104,9475.0
2024-07-16 11:15:00,434.76,435.28,434.61,435.22,5872.0,427.3104,427.8215,427.163,427.7625,5872.0
2024-07-16 11:20:00,435.08,435.55,435.08,435.12,2916.0,427.6249,428.0869,427.6249,427.6642,2916.0
2024-07-16 11:25:00,435.03,435.14,434.78,435.14,1400.0,427.5758,427.6839,427.3301,427.6839,1400.0
2024-07-16 11:30:00,435.24,435.46,435.05,435.46,1330.0,427.7822,427.9984,427.5954,427.9984,1330.0
2024-07-16 11:35:00,435.31,435.49,435.03,435.03,2401.0,427.851,428.0279,427.5758,427.5758,2401.0
2024-07-16 11:40:00,435.03,435.23,434.85,435.14,2061.0,427.5758,427.7724,427.3989,427.6839,2061.0
2024-07-16 11:45:00,435.22,435.22,435.08,435.22,559.0,427.7625,427.7625,427.6249,427.7625,559.0
2024-07-16 11:50:00,435.05,435.4,435.0,435.17,2674.0,427.5954,427.9394,427.5463,427.7134,2674.0
2024-07-16 11:55:00,435.23,435.25,435.22,435.25,1937.0,427.7724,427.792,427.7625,427.792,1937.0
2024-07-16 12:00:00,435.06,435.06,434.48,434.49,1850.0,427.6053,427.6053,427.0352,427.045,1850.0
2024-07-16 12:05:00,434.58,435.24,434.57,435.12,1491.0,427.1335,427.7822,427.1237,427.6642,1491.0
2024-07-16 12:10:00,435.3,435.43,435.2,435.38,2792.0,427.8412,427.9689,427.7429,427.9198,2792.0
2024-07-16 12:15:00,435.52,435.79,435.25,435.56,4189.0,428.0574,428.3228,427.792,428.0967,4189.0
2024-07-16 12:20:00,435.47,435.85,435.47,435.85,2000.0,428.0082,428.3817,428.0082,428.3817,2000.0
2024-07-16 12:25:00,435.85,435.86,435.74,435.74,410.0,428.3817,428.3916,428.2736,428.2736,410.0
2024-07-16 12:30:00,435.67,435.71,435.45,435.53,1905.0,428.2048,428.2441,427.9886,428.0672,1905.0
2024-07-16 12:35:00,435.64,435.72,435.43,435.68,2087.0,428.1753,428.254,427.9689,428.2146,2087.0
2024-07-16 12:40:00,435.68,435.82,435.56,435.56,1339.0,428.2146,428.3522,428.0967,428.0967,1339.0
2024-07-16 12:45:00,435.66,435.9,435.57,435.81,2407.0,428.195,428.4309,428.1065,428.3424,2407.0
2024-07-16 12:50:00,435.65,435.89,435.65,435.8,700.0,428.1852,428.421,428.1852,428.3326,700.0
2024-07-16 12:55:00,435.9,436.0,435.7,435.75,2323.0,428.4309,428.5292,428.2343,428.2834,2323.0
2024-07-16 13:00:00,435.86,435.86,435.85,435.86,400.0,428.3916,428.3916,428.3817,428.3916,400.0
2024-07-16 13:05:00,435.95,435.95,435.7,435.7,3191.0,428.48,428.48,428.2343,428.2343,3191.0
2024-07-16 13:10:00,435.78,435.78,435.23,435.23,2253.0,428.3129,428.3129,427.7724,427.7724,2253.0
2024-07-16 13:15:00,435.22,435.23,434.88,435.2,1006.0,427.7625,427.7724,427.4284,427.7429,1006.0
2024-07-16 13:20:00,435.23,435.55,435.23,435.23,826.0,427.7724,428.0869,427.7724,427.7724,826.0
2024-07-16 13:25:00,435.18,435.34,434.88,435.26,3048.0,427.7232,427.8805,427.4284,427.8018,3048.0
2024-07-16 13:30:00,434.77,434.92,434.24,434.92,2805.0,427.3202,427.4677,426.7993,427.4677,2805.0
2024-07-16 13:35:00,435.16,435.16,434.92,434.92,200.0,427.7036,427.7036,427.4677,427.4677,200.0
2024-07-16 13:40:00,434.86,434.98,434.76,434.78,900.0,427.4087,427.5266,427.3104,427.3301,900.0
2024-07-16 13:45:00,435.14,435.14,435.0,435.04,601.0,427.6839,427.6839,427.5463,427.5856,601.0
2024-07-16 13:50:00,434.96,434.96,434.35,434.36,6047.0,427.507,427.507,426.9074,426.9173,6047.0
2024-07-16 13:55:00,434.47,434.66,434.4,434.66,3393.0,427.0254,427.2121,426.9566,427.2121,3393.0
2024-07-16 14:00:00,434.56,434.98,434.55,434.97,1125.0,427.1138,427.5266,427.104,427.5168,1125.0
2024-07-16 14:05:00,434.81,434.98,434.81,434.98,303.0,427.3596,427.5266,427.3596,427.5266,303.0
2024-07-16 14:10:00,434.98,435.11,434.79,434.79,2939.0,427.5266,427.6544,427.3399,427.3399,2939.0
2024-07-16 14:15:00,434.84,434.92,434.4,434.5,2345.0,427.389,427.4677,426.9566,427.0549,2345.0
2024-07-16 14:20:00,434.6,434.69,434.55,434.55,500.0,427.1532,427.2416,427.104,427.104,500.0
2024-07-16 14:25:00,434.53,434.79,434.46,434.49,1264.0,427.0844,427.3399,427.0156,427.045,1264.0
2024-07-16 14:30:00,434.46,434.56,434.32,434.45,1843.0,427.0156,427.1138,426.878,427.0057,1843.0
2024-07-16 14:35:00,434.53,434.54,434.38,434.38,1014.0,427.0844,427.0942,426.9369,426.9369,1014.0
2024-07-16 14:40:00,434.27,434.56,434.27,434.56,1746.0,426.8288,427.1138,426.8288,427.1138,1746.0
2024-07-16 14:45:00,434.48,434.72,434.48,434.6,1571.0,427.0352,427.2711,427.0352,427.1532,1571.0
2024-07-16 14:50:00,434.6,434.9,434.6,434.9,2756.0,427.1532,427.448,427.1532,427.448,2756.0
2024-07-16 14:55:00,434.91,434.91,434.37,434.37,1534.0,427.4578,427.4578,426.9271,426.9271,1534.0
2024-07-16 15:00:00,434.62,434.66,434.3,434.36,2504.0,427.1728,427.2121,426.8583,426.9173,2504.0
2024-07-16 15:05:00,434.5,434.67,434.5,434.5,720.0,427.0549,427.222,427.0549,427.0549,720.0
2024-07-16 15:10:00,434.34,434.58,434.32,434.49,2000.0,426.8976,427.1335,426.878,427.045,2000.0
2024-07-16 15:15:00,434.29,434.61,434.29,434.52,1404.0,426.8485,427.163,426.8485,427.0745,1404.0
2024-07-16 15:20:00,434.5,434.52,434.36,434.52,700.0,427.0549,427.0745,426.9173,427.0745,700.0
2024-07-16 15:25:00,434.61,434.76,434.42,434.61,3984.0,427.163,427.3104,426.9762,427.163,3984.0
2024-07-16 15:30:00,434.69,434.84,434.35,434.55,3251.0,427.2416,427.389,426.9074,427.104,3251.0
2024-07-16 15:35:00,434.55,434.79,434.55,434.79,1976.0,427.104,427.3399,427.104,427.3399,1976.0
2024-07-16 15:40:00,434.79,434.86,434.67,434.72,4264.0,427.3399,427.4087,427.222,427.2711,4264.0
2024-07-16 15:45:00,434.78,435.29,434.72,435.07,11219.0,427.3301,427.8313,427.2711,427.6151,11219.0
2024-07-16 15:50:00,435.14,436.05,435.11,435.7,14004.0,427.6839,428.5783,427.6544,428.2343,14004.0
2024-07-16 15:55:00,435.77,435.86,435.07,435.07,39124.0,428.3031,428.3916,427.6151,427.6151,39124.0
2024-07-17 09:30:00,434.71,437.77,434.71,437.26,20029.0,427.2613,430.2688,427.2613,429.7676,20029.0
2024-07-17 09:35:00,437.64,440.0,437.63,438.74,3662.0,430.1411,432.4606,430.1312,431.2222,3662.0
2024-07-17 09:40:00,437.85,438.53,437.44,438.43,5849.0,430.3475,431.0158,429.9445,430.9175,5849.0
2024-07-17 09:45:00,438.8,438.8,435.46,435.72,4207.0,431.2812,431.2812,427.9984,428.254,4207.0
2024-07-17 09:50:00,436.45,437.86,436.34,437.34,1312.0,428.9715,430.3573,428.8633,429.8462,1312.0
2024-07-17 09:55:00,437.03,437.03,436.29,436.76,2979.0,429.5415,429.5415,428.8142,429.2761,2979.0
2024-07-17 10:00:00,436.89,438.22,436.88,438.22,2050.0,429.4039,430.7111,429.3941,430.7111,2050.0
2024-07-17 10:05:00,437.49,437.68,436.75,436.96,6185.0,429.9936,430.1804,429.2663,429.4727,6185.0
2024-07-17 10:10:00,437.16,437.48,436.73,437.17,6844.0,429.6693,429.9838,429.2467,429.6791,6844.0
2024-07-17 10:15:00,437.27,437.73,436.67,436.87,10403.0,429.7774,430.2295,429.1877,429.3843,10403.0
2024-07-17 10:20:00,437.05,437.41,436.75,436.96,5362.0,429.5612,429.915,429.2663,429.4727,5362.0
2024-07-17 10:25:00,436.99,437.34,436.7,437.12,5123.0,429.5022,429.8462,429.2172,429.63,5123.0
2024-07-17 10:30:00,436.98,436.98,436.19,436.19,2433.0,429.4924,429.4924,428.7159,428.7159,2433.0
2024-07-17 10:35:00,436.17,436.17,435.87,436.0,2132.0,428.6963,428.6963,428.4014,428.5292,2132.0
2024-07-17 10:40:00,436.0,436.24,435.14,435.46,7084.0,428.5292,428.7651,427.6839,427.9984,7084.0
2024-07-17 10:45:00,435.31,436.17,435.2,436.05,3544.0,427.851,428.6963,427.7429,428.5783,3544.0
2024-07-17 10:50:00,436.16,436.45,435.73,436.28,10195.0,428.6864,428.9715,428.2638,428.8044,10195.0
2024-07-17 10:55:00,436.3,436.81,435.98,436.48,16160.0,428.824,429.3253,428.5095,429.0009,16160.0
2024-07-17 11:00:00,437.09,437.09,436.83,436.88,970.0,429.6005,429.6005,429.3449,429.3941,970.0
2024-07-17 11:05:00,437.0,437.0,435.37,435.46,15662.0,429.512,429.512,427.91,427.9984,15662.0
2024-07-17 11:10:00,435.76,435.96,434.87,435.12,9650.0,428.2933,428.4898,427.4185,427.6642,9650.0
2024-07-17 11:15:00,435.05,435.05,434.44,434.74,11334.0,427.5954,427.5954,426.9959,427.2908,11334.0
2024-07-17 11:20:00,434.9,434.94,433.94,434.0,4919.0,427.448,427.4873,426.5045,426.5634,4919.0
2024-07-17 11:25:00,434.41,434.89,434.27,434.85,4052.0,426.9664,427.4382,426.8288,427.3989,4052.0
2024-07-17 11:30:00,434.77,434.97,434.37,434.37,3615.0,427.3202,427.5168,426.9271,426.9271,3615.0
2024-07-17 11:35:00,434.26,434.95,434.26,434.83,3500.0,426.819,427.4972,426.819,427.3792,3500.0
2024-07-17 11:40:00,434.81,435.37,434.81,435.37,4035.0,427.3596,427.91,427.3596,427.91,4035.0
2024-07-17 11:45:00,435.38,435.96,435.37,435.74,3451.0,427.9198,428.4898,427.91,428.2736,3451.0
2024-07-17 11:50:00,435.71,435.71,435.17,435.17,3915.0,428.2441,428.2441,427.7134,427.7134,3915.0
2024-07-17 11:55:00,435.24,435.24,434.78,435.22,6544.0,427.7822,427.7822,427.3301,427.7625,6544.0
2024-07-17 12:00:00,435.08,435.21,434.24,434.24,2924.0,427.6249,427.7527,426.7993,426.7993,2924.0
2024-07-17 12:05:00,434.18,435.14,434.18,435.14,4348.0,426.7403,427.6839,426.7403,427.6839,4348.0
2024-07-17 12:10:00,435.01,435.46,434.57,434.63,4201.0,427.5561,427.9984,427.1237,427.1826,4201.0
2024-07-17 12:15:00,434.63,434.68,434.14,434.52,4787.0,427.1826,427.2318,426.701,427.0745,4787.0
2024-07-17 12:20:00,434.54,434.69,434.28,434.53,3666.0,427.0942,427.2416,426.8386,427.0844,3666.0
2024-07-17 12:25:00,434.55,435.0,434.54,434.89,9480.0,427.104,427.5463,427.0942,427.4382,9480.0
2024-07-17 12:30:00,434.76,434.88,434.3,434.33,1669.0,427.3104,427.4284,426.8583,426.8878,1669.0
2024-07-17 12:35:00,434.53,434.63,434.16,434.63,2894.0,427.0844,427.1826,426.7207,427.1826,2894.0
2024-07-17 12:40:00,434.64,435.1,434.63,434.94,6247.0,427.1925,427.6446,427.1826,427.4873,6247.0
2024-07-17 12:45:00,435.18,435.42,435.08,435.39,4900.0,427.7232,427.9591,427.6249,427.9296,4900.0
2024-07-17 12:50:00,435.44,435.45,435.22,435.42,1311.0,427.9788,427.9886,427.7625,427.9591,1311.0
2024-07-17 12:55:00,435.28,435.61,434.88,434.88,5001.0,427.8215,428.1458,427.4284,427.4284,5001.0
2024-07-17 13:00:00,434.86,435.39,434.7,435.39,3622.0,427.4087,427.9296,427.2514,427.9296,3622.0
2024-07-17 13:05:00,435.26,435.51,434.95,435.4,11134.0,427.8018,428.0476,427.4972,427.9394,11134.0
2024-07-17 13:10:00,435.44,435.46,435.16,435.25,1296.0,427.9788,427.9984,427.7036,427.792,1296.0
2024-07-17 13:15:00,435.28,435.6,434.83,435.25,3438.0,427.8215,428.136,427.3792,427.792,3438.0
2024-07-17 13:20:00,435.12,435.14,434.73,435.04,901.0,427.6642,427.6839,427.2809,427.5856,901.0
2024-07-17 13:25:00,435.27,435.27,434.66,434.67,2946.0,427.8117,427.8117,427.2121,427.222,2946.0
2024-07-17 13:30:00,434.55,434.93,434.03,434.03,2200.0,427.104,427.4775,426.5929,426.5929,2200.0
2024-07-17 13:35:00,434.03,434.56,434.03,434.47,900.0,426.5929,427.1138,426.5929,427.0254,900.0
2024-07-17 13:40:00,434.28,434.81,434.28,434.73,784.0,426.8386,427.3596,426.8386,427.2809,784.0
2024-07-17 13:45:00,434.86,435.55,434.74,434.91,3122.0,427.4087,428.0869,427.2908,427.4578,3122.0
2024-07-17 13:50:00,435.09,435.4,435.05,435.16,1310.0,427.6348,427.9394,427.5954,427.7036,1310.0
2024-07-17 13:55:00,435.13,435.27,435.1,435.25,709.0,427.6741,427.8117,427.6446,427.792,709.0
2024-07-17 14:00:00,435.25,435.53,434.93,434.93,2422.0,427.792,428.0672,427.4775,427.4775,2422.0
2024-07-17 14:05:00,435.04,435.29,434.82,435.29,1502.0,427.5856,427.8313,427.3694,427.8313,1502.0
2024-07-17 14:10:00,435.21,435.39,435.2,435.39,728.0,427.7527,427.9296,427.7429,427.9296,728.0
2024-07-17 14:15:00,435.39,435.39,435.08,435.08,1056.0,427.9296,427.9296,427.6249,427.6249,1056.0
2024-07-17 14:20:00,435.28,435.39,435.24,435.27,1411.0,427.8215,427.9296,427.7822,427.8117,1411.0
2024-07-17 14:25:00,435.35,435.81,435.34,435.71,18809.0,427.8903,428.3424,427.8805,428.2441,18809.0
2024-07-17 14:30:00,435.85,436.56,435.75,436.56,15619.0,428.3817,429.0796,428.2834,429.0796,15619.0
2024-07-17 14:35:00,436.61,436.61,436.22,436.4,1948.0,429.1287,429.1287,428.7454,428.9223,1948.0
2024-07-17 14:40:00,436.48,437.25,436.47,437.16,46478.0,429.0009,429.7577,428.9911,429.6693,46478.0
2024-07-17 14:45:00,437.09,437.22,436.68,437.04,28292.0,429.6005,429.7283,429.1975,429.5513,28292.0
2024-07-17 14:50:00,437.05,437.34,437.0,437.0,5139.0,429.5612,429.8462,429.512,429.512,5139.0
2024-07-17 14:55:00,437.03,437.15,436.94,437.03,1614.0,429.5415,429.6595,429.4531,429.5415,1614.0
2024-07-17 15:00:00,436.9,436.95,436.28,436.28,1200.0,429.4137,429.4629,428.8044,428.8044,1200.0
2024-07-17 15:05:00,436.13,436.49,435.97,436.49,2049.0,428.6569,429.0108,428.4997,429.0108,2049.0
2024-07-17 15:10:00,436.4,438.11,436.4,437.86,29580.0,428.9223,430.603,428.9223,430.3573,29580.0
2024-07-17 15:15:00,437.89,438.3,437.88,437.98,11728.0,430.3868,430.7898,430.3769,430.4752,11728.0
2024-07-17 15:20:00,438.24,439.85,437.96,439.85,30403.0,430.7308,432.3132,430.4556,432.3132,30403.0
2024-07-17 15:25:00,439.65,440.16,439.53,439.68,19607.0,432.1166,432.6179,431.9987,432.1461,19607.0
2024-07-17 15:30:00,439.91,440.18,439.53,440.06,11542.0,432.3722,432.6375,431.9987,432.5196,11542.0
2024-07-17 15:35:00,440.1,440.44,439.85,440.22,13444.0,432.5589,432.8931,432.3132,432.6769,13444.0
2024-07-17 15:40:00,440.19,440.49,440.15,440.37,6275.0,432.6474,432.9422,432.6081,432.8243,6275.0
2024-07-17 15:45:00,440.4,441.75,440.39,441.28,18834.0,432.8538,434.1806,432.8439,433.7187,18834.0
2024-07-17 15:50:00,441.28,441.83,441.14,441.26,36368.0,433.7187,434.2593,433.5811,433.699,36368.0
2024-07-17 15:55:00,441.33,441.35,439.95,440.25,54212.0,433.7678,433.7875,432.4115,432.7063,54212.0
2024-07-18 09:30:00,437.44,440.1,437.44,438.24,6402.0,429.9445,432.5589,429.9445,430.7308,6402.0
2024-07-18 09:35:00,438.35,438.84,438.19,438.84,1305.0,430.8389,431.3205,430.6816,431.3205,1305.0
2024-07-18 09:40:00,438.62,440.17,438.1,440.06,3076.0,431.1043,432.6277,430.5932,432.5196,3076.0
2024-07-18 09:45:00,440.12,440.27,438.7,438.7,3077.0,432.5786,432.726,431.1829,431.1829,3077.0
2024-07-18 09:50:00,438.6,439.42,438.6,439.15,2769.0,431.0846,431.8906,431.0846,431.6252,2769.0
2024-07-18 09:55:00,438.73,440.23,438.49,440.02,3942.0,431.2124,432.6867,430.9765,432.4803,3942.0
2024-07-18 10:00:00,440.05,440.05,439.07,439.07,4755.0,432.5098,432.5098,431.5466,431.5466,4755.0
2024-07-18 10:05:00,439.18,439.19,438.81,439.03,1282.0,431.6547,431.6645,431.291,431.5072,1282.0
2024-07-18 10:10:00,439.15,440.12,439.15,440.05,1324.0,431.6252,432.5786,431.6252,432.5098,1324.0
2024-07-18 10:15:00,440.08,440.46,440.07,440.07,3413.0,432.5393,432.9127,432.5294,432.5294,3413.0
2024-07-18 10:20:00,440.1,440.82,440.0,440.82,5431.0,432.5589,433.2666,432.4606,433.2666,5431.0
2024-07-18 10:25:00,440.73,440.94,440.18,440.9,6715.0,433.1781,433.3845,432.6375,433.3452,6715.0
2024-07-18 10:30:00,441.07,441.14,440.76,440.77,1023.0,433.5123,433.5811,433.2076,433.2174,1023.0
2024-07-18 10:35:00,440.76,441.34,440.72,441.34,5538.0,433.2076,433.7777,433.1683,433.7777,5538.0
2024-07-18 10:40:00,441.55,442.22,441.55,442.1,1983.0,433.9841,434.6426,433.9841,434.5246,1983.0
2024-07-18 10:45:00,442.42,443.0,441.94,442.54,10602.0,434.8392,435.4092,434.3674,434.9571,10602.0
2024-07-18 10:50:00,442.54,443.13,442.23,443.07,3415.0,434.9571,435.537,434.6524,435.478,3415.0
2024-07-18 10:55:00,442.93,443.25,442.43,442.53,1772.0,435.3404,435.6549,434.849,434.9473,1772.0
2024-07-18 11:00:00,442.49,442.95,442.37,442.67,3532.0,434.908,435.3601,434.79,435.0849,3532.0
2024-07-18 11:05:00,442.73,442.83,442.6,442.69,1000.0,435.1438,435.2421,435.0161,435.1045,1000.0
2024-07-18 11:10:00,442.83,443.72,442.74,443.72,1637.0,435.2421,436.1169,435.1537,436.1169,1637.0
2024-07-18 11:15:00,443.44,444.04,443.42,443.61,2263.0,435.8417,436.4314,435.822,436.0088,2263.0
2024-07-18 11:20:00,443.71,445.69,443.51,445.22,35806.0,436.1071,438.0531,435.9105,437.5912,35806.0
2024-07-18 11:25:00,445.36,445.36,444.64,444.81,6997.0,437.7288,437.7288,437.0211,437.1882,6997.0
2024-07-18 11:30:00,445.33,445.7,444.97,445.5,10216.0,437.6993,438.063,437.3455,437.8664,10216.0
2024-07-18 11:35:00,445.25,445.49,443.99,444.14,7956.0,437.6207,437.8566,436.3823,436.5297,7956.0
2024-07-18 11:40:00,444.03,445.86,444.03,445.45,4856.0,436.4216,438.2202,436.4216,437.8172,4856.0
2024-07-18 11:45:00,445.27,445.51,444.41,444.41,6433.0,437.6403,437.8762,436.7951,436.7951,6433.0
2024-07-18 11:50:00,444.4,444.87,444.22,444.87,3288.0,436.7852,437.2472,436.6083,437.2472,3288.0
2024-07-18 11:55:00,445.16,445.32,444.76,445.06,5757.0,437.5322,437.6895,437.1391,437.4339,5757.0
2024-07-18 12:00:00,444.89,444.89,444.4,444.72,2310.0,437.2668,437.2668,436.7852,437.0997,2310.0
2024-07-18 12:05:00,444.6,444.6,444.03,444.44,2310.0,436.9818,436.9818,436.4216,436.8245,2310.0
2024-07-18 12:10:00,444.31,444.31,443.67,443.9,1610.0,436.6968,436.6968,436.0677,436.2938,1610.0
2024-07-18 12:15:00,443.84,444.25,443.82,443.82,3357.0,436.2348,436.6378,436.2152,436.2152,3357.0
2024-07-18 12:20:00,443.76,443.82,443.5,443.52,1766.0,436.1562,436.2152,435.9007,435.9203,1766.0
2024-07-18 12:25:00,443.45,444.58,443.41,443.89,15339.0,435.8515,436.9621,435.8122,436.284,15339.0
2024-07-18 12:30:00,443.88,443.92,443.46,443.91,2185.0,436.2741,436.3135,435.8613,436.3036,2185.0
2024-07-18 12:35:00,443.93,443.93,443.48,443.62,1101.0,436.3233,436.3233,435.881,436.0186,1101.0
2024-07-18 12:40:00,443.26,443.48,443.26,443.3,900.0,435.6648,435.881,435.6648,435.7041,900.0
2024-07-18 12:45:00,443.23,443.52,443.1,443.21,1974.0,435.6353,435.9203,435.5075,435.6156,1974.0
2024-07-18 12:50:00,443.19,443.39,443.19,443.24,679.0,435.596,435.7925,435.596,435.6451,679.0
2024-07-18 12:55:00,443.24,443.24,442.81,442.82,815.0,435.6451,435.6451,435.2225,435.2323,815.0
2024-07-18 13:00:00,442.97,442.97,442.66,442.66,400.0,435.3797,435.3797,435.075,435.075,400.0
2024-07-18 13:05:00,442.96,443.15,442.53,442.71,2358.0,435.3699,435.5566,434.9473,435.1242,2358.0
2024-07-18 13:10:00,442.63,442.87,442.46,442.54,900.0,435.0456,435.2814,434.8785,434.9571,900.0
2024-07-18 13:15:00,442.48,442.75,442.48,442.56,1424.0,434.8981,435.1635,434.8981,434.9768,1424.0
2024-07-18 13:20:00,442.7,442.7,441.64,441.64,3247.0,435.1144,435.1144,434.0725,434.0725,3247.0
2024-07-18 13:25:00,441.82,441.85,441.17,441.47,12905.0,434.2494,434.2789,433.6106,433.9054,12905.0
2024-07-18 13:30:00,441.46,441.6,441.27,441.45,730.0,433.8956,434.0332,433.7089,433.8858,730.0
2024-07-18 13:35:00,441.28,441.32,441.04,441.18,1434.0,433.7187,433.758,433.4828,433.6204,1434.0
2024-07-18 13:40:00,441.34,441.7,441.27,441.58,3608.0,433.7777,434.1315,433.7089,434.0136,3608.0
2024-07-18 13:45:00,441.59,442.0,441.58,442.0,2626.0,434.0234,434.4264,434.0136,434.4264,2626.0
2024-07-18 13:50:00,442.21,442.21,442.05,442.21,1561.0,434.6328,434.6328,434.4755,434.6328,1561.0
2024-07-18 13:55:00,442.06,442.06,441.77,441.85,2993.0,434.4853,434.4853,434.2003,434.2789,2993.0
2024-07-18 14:00:00,441.77,442.06,441.26,441.26,9980.0,434.2003,434.4853,433.699,433.699,9980.0
2024-07-18 14:05:00,441.31,441.31,440.63,440.64,2300.0,433.7482,433.7482,433.0798,433.0897,2300.0
2024-07-18 14:10:00,440.72,440.93,440.71,440.93,700.0,433.1683,433.3747,433.1585,433.3747,700.0
2024-07-18 14:15:00,440.92,440.97,440.66,440.66,1110.0,433.3649,433.414,433.1093,433.1093,1110.0
2024-07-18 14:20:00,440.59,440.59,440.1,440.4,2629.0,433.0405,433.0405,432.5589,432.8538,2629.0
2024-07-18 14:25:00,440.31,440.31,439.98,440.02,1838.0,432.7653,432.7653,432.441,432.4803,1838.0
2024-07-18 14:30:00,440.16,440.17,439.78,440.04,3148.0,432.6179,432.6277,432.2444,432.4999,3148.0
2024-07-18 14:35:00,439.94,440.16,439.94,440.16,925.0,432.4017,432.6179,432.4017,432.6179,925.0
2024-07-18 14:40:00,439.92,440.01,439.59,439.59,1502.0,432.382,432.4705,432.0576,432.0576,1502.0
2024-07-18 14:45:00,439.42,439.64,439.41,439.41,700.0,431.8906,432.1068,431.8807,431.8807,700.0
2024-07-18 14:50:00,439.52,439.52,439.3,439.47,2100.0,431.9888,431.9888,431.7726,431.9397,2100.0
2024-07-18 14:55:00,439.41,439.61,439.15,439.15,3412.0,431.8807,432.0773,431.6252,431.6252,3412.0
2024-07-18 15:00:00,439.14,439.57,439.14,439.56,2180.0,431.6154,432.038,431.6154,432.0282,2180.0
2024-07-18 15:05:00,439.68,439.7,439.31,439.45,1979.0,432.1461,432.1658,431.7824,431.92,1979.0
2024-07-18 15:10:00,439.46,439.46,439.04,439.31,3057.0,431.9299,431.9299,431.5171,431.7824,3057.0
2024-07-18 15:15:00,439.24,439.49,439.06,439.19,2350.0,431.7136,431.9594,431.5367,431.6645,2350.0
2024-07-18 15:20:00,439.08,439.18,438.86,438.86,1824.0,431.5564,431.6547,431.3402,431.3402,1824.0
2024-07-18 15:25:00,438.63,439.13,438.63,439.11,2000.0,431.1141,431.6055,431.1141,431.5859,2000.0
2024-07-18 15:30:00,439.01,439.3,438.73,439.02,4910.0,431.4876,431.7726,431.2124,431.4974,4910.0
2024-07-18 15:35:00,439.0,439.19,438.72,438.72,5507.0,431.4778,431.6645,431.2026,431.2026,5507.0
2024-07-18 15:40:00,438.7,438.9,438.6,438.79,6596.0,431.1829,431.3795,431.0846,431.2714,6596.0
2024-07-18 15:45:00,438.9,439.08,438.61,439.08,4990.0,431.3795,431.5564,431.0944,431.5564,4990.0
2024-07-18 15:50:00,439.13,440.27,439.13,439.93,20466.0,431.6055,432.726,431.6055,432.3918,20466.0
2024-07-18 15:55:00,439.8,440.39,439.4,439.65,29555.0,432.2641,432.8439,431.8709,432.1166,29555.0
2024-07-19 09:30:00,442.55,442.55,439.95,439.95,32935.0,434.9669,434.9669,432.4115,432.4115,32935.0
2024-07-19 09:35:00,439.29,439.45,438.39,438.9,1214.0,431.7628,431.92,430.8782,431.3795,1214.0
2024-07-19 09:40:00,438.73,439.12,438.44,438.78,1779.0,431.2124,431.5957,430.9274,431.2615,1779.0
2024-07-19 09:45:00,438.3,438.31,436.69,436.99,2889.0,430.7898,430.7996,429.2073,429.5022,2889.0
2024-07-19 09:50:00,436.24,436.43,436.24,436.43,200.0,428.7651,428.9518,428.7651,428.9518,200.0
2024-07-19 09:55:00,436.75,437.01,436.0,436.51,2369.0,429.2663,429.5219,428.5292,429.0304,2369.0
2024-07-19 10:00:00,436.63,437.3,436.62,437.03,1484.0,429.1484,429.8069,429.1385,429.5415,1484.0
2024-07-19 10:05:00,436.95,436.97,435.88,435.88,3920.0,429.4629,429.4825,428.4112,428.4112,3920.0
2024-07-19 10:10:00,436.08,436.46,435.71,436.46,900.0,428.6078,428.9813,428.2441,428.9813,900.0
2024-07-19 10:15:00,436.4,436.65,435.89,436.33,1617.0,428.9223,429.168,428.421,428.8535,1617.0
2024-07-19 10:20:00,436.22,436.75,436.22,436.75,452.0,428.7454,429.2663,428.7454,429.2663,452.0
2024-07-19 10:25:00,436.66,436.66,436.2,436.42,2332.0,429.1779,429.1779,428.7257,428.942,2332.0
2024-07-19 10:30:00,436.5,437.22,436.25,437.0,1884.0,429.0206,429.7283,428.7749,429.512,1884.0
2024-07-19 10:35:00,437.07,437.44,436.38,436.38,3890.0,429.5808,429.9445,428.9027,428.9027,3890.0
2024-07-19 10:40:00,436.52,436.8,436.42,436.8,500.0,429.0403,429.3155,428.942,429.3155,500.0
2024-07-19 10:45:00,437.27,437.27,436.45,436.45,2213.0,429.7774,429.7774,428.9715,428.9715,2213.0
2024-07-19 10:50:00,436.44,436.44,435.64,435.75,1100.0,428.9616,428.9616,428.1753,428.2834,1100.0
2024-07-19 10:55:00,435.59,435.59,434.8,434.8,1843.0,428.1262,428.1262,427.3497,427.3497,1843.0
2024-07-19 11:00:00,434.88,435.84,434.88,435.57,2627.0,427.4284,428.3719,427.4284,428.1065,2627.0
2024-07-19 11:05:00,435.82,436.18,435.82,436.06,500.0,428.3522,428.7061,428.3522,428.5881,500.0
2024-07-19 11:10:00,436.25,436.29,435.63,435.64,2151.0,428.7749,428.8142,428.1655,428.1753,2151.0
2024-07-19 11:15:00,435.56,436.1,435.36,436.1,1452.0,428.0967,428.6275,427.9001,428.6275,1452.0
2024-07-19 11:20:00,435.86,436.17,435.7,436.17,2601.0,428.3916,428.6963,428.2343,428.6963,2601.0
2024-07-19 11:25:00,436.19,436.49,436.11,436.26,1933.0,428.7159,429.0108,428.6373,428.7847,1933.0
2024-07-19 11:30:00,436.25,436.49,435.86,435.87,8849.0,428.7749,429.0108,428.3916,428.4014,8849.0
2024-07-19 11:35:00,435.92,436.14,435.66,435.87,2293.0,428.4505,428.6668,428.195,428.4014,2293.0
2024-07-19 11:40:00,435.81,436.13,435.81,435.99,308.0,428.3424,428.6569,428.3424,428.5193,308.0
2024-07-19 11:45:00,435.79,435.81,435.25,435.3,2789.0,428.3228,428.3424,427.792,427.8412,2789.0
2024-07-19 11:50:00,435.12,435.17,434.99,434.99,1106.0,427.6642,427.7134,427.5365,427.5365,1106.0
2024-07-19 11:55:00,434.89,435.37,434.85,435.23,1910.0,427.4382,427.91,427.3989,427.7724,1910.0
2024-07-19 12:00:00,435.45,435.93,435.45,435.93,683.0,427.9886,428.4604,427.9886,428.4604,683.0
2024-07-19 12:05:00,435.94,436.9,435.94,436.6,2015.0,428.4702,429.4137,428.4702,429.1189,2015.0
2024-07-19 12:10:00,436.66,436.8,436.47,436.5,1613.0,429.1779,429.3155,428.9911,429.0206,1613.0
2024-07-19 12:15:00,436.69,436.78,436.49,436.49,625.0,429.2073,429.2958,429.0108,429.0108,625.0
2024-07-19 12:20:00,436.6,436.71,436.18,436.38,3013.0,429.1189,429.227,428.7061,428.9027,3013.0
2024-07-19 12:25:00,436.22,436.3,436.14,436.14,1250.0,428.7454,428.824,428.6668,428.6668,1250.0
2024-07-19 12:30:00,436.27,436.57,436.04,436.57,7076.0,428.7945,429.0894,428.5685,429.0894,7076.0
2024-07-19 12:35:00,436.77,437.11,436.51,436.63,2389.0,429.286,429.6201,429.0304,429.1484,2389.0
2024-07-19 12:40:00,436.44,436.68,436.07,436.26,8469.0,428.9616,429.1975,428.598,428.7847,8469.0
2024-07-19 12:45:00,436.26,436.26,436.08,436.24,1200.0,428.7847,428.7847,428.6078,428.7651,1200.0
2024-07-19 12:50:00,436.24,436.9,436.23,436.9,1356.0,428.7651,429.4137,428.7552,429.4137,1356.0
2024-07-19 12:55:00,436.8,436.8,436.79,436.8,200.0,429.3155,429.3155,429.3056,429.3155,200.0
2024-07-19 13:00:00,436.77,436.78,436.22,436.33,4083.0,429.286,429.2958,428.7454,428.8535,4083.0
2024-07-19 13:05:00,436.22,436.47,436.11,436.47,2505.0,428.7454,428.9911,428.6373,428.9911,2505.0
2024-07-19 13:10:00,436.49,436.53,436.15,436.34,11285.0,429.0108,429.0501,428.6766,428.8633,11285.0
2024-07-19 13:15:00,436.36,436.88,436.35,436.88,2956.0,428.883,429.3941,428.8732,429.3941,2956.0
2024-07-19 13:20:00,436.95,437.07,436.75,437.03,3032.0,429.4629,429.5808,429.2663,429.5415,3032.0
2024-07-19 13:25:00,436.83,436.94,436.83,436.9,600.0,429.3449,429.4531,429.3449,429.4137,600.0
2024-07-19 13:30:00,436.8,437.11,436.79,437.11,1466.0,429.3155,429.6201,429.3056,429.6201,1466.0
2024-07-19 13:35:00,437.29,437.7,437.13,437.7,3569.0,429.7971,430.2,429.6398,430.2,3569.0
2024-07-19 13:40:00,437.53,438.33,437.52,438.31,3500.0,430.0329,430.8192,430.0231,430.7996,3500.0
2024-07-19 13:45:00,438.17,438.17,437.63,437.75,3660.0,430.662,430.662,430.1312,430.2492,3660.0
2024-07-19 13:50:00,437.6,437.65,437.26,437.36,2924.0,430.1017,430.1509,429.7676,429.8659,2924.0
2024-07-19 13:55:00,437.37,437.37,437.15,437.15,2537.0,429.8757,429.8757,429.6595,429.6595,2537.0
2024-07-19 14:00:00,437.14,437.68,437.14,437.45,927.0,429.6496,430.1804,429.6496,429.9543,927.0
2024-07-19 14:05:00,437.63,437.63,437.32,437.42,1727.0,430.1312,430.1312,429.8265,429.9248,1727.0
2024-07-19 14:10:00,437.43,437.94,437.43,437.93,2095.0,429.9347,430.4359,429.9347,430.4261,2095.0
2024-07-19 14:15:00,437.88,438.14,437.77,437.77,1740.0,430.3769,430.6325,430.2688,430.2688,1740.0
2024-07-19 14:20:00,437.76,437.76,437.36,437.43,4410.0,430.259,430.259,429.8659,429.9347,4410.0
2024-07-19 14:25:00,437.3,437.51,437.17,437.21,1880.0,429.8069,430.0133,429.6791,429.7184,1880.0
2024-07-19 14:30:00,437.1,437.32,437.06,437.18,3331.0,429.6103,429.8265,429.571,429.6889,3331.0
2024-07-19 14:35:00,437.2,437.28,437.15,437.23,2678.0,429.7086,429.7872,429.6595,429.7381,2678.0
2024-07-19 14:40:00,437.2,437.2,436.54,436.55,15823.0,429.7086,429.7086,429.0599,429.0697,15823.0
2024-07-19 14:45:00,436.53,436.58,436.06,436.58,10460.0,429.0501,429.0992,428.5881,429.0992,10460.0
2024-07-19 14:50:00,436.61,437.26,436.39,437.25,1836.0,429.1287,429.7676,428.9125,429.7577,1836.0
2024-07-19 14:55:00,437.31,437.34,436.88,436.88,2891.0,429.8167,429.8462,429.3941,429.3941,2891.0
2024-07-19 15:00:00,436.93,437.37,436.93,437.35,3200.0,429.4432,429.8757,429.4432,429.856,3200.0
2024-07-19 15:05:00,437.17,437.53,436.99,437.4,10574.0,429.6791,430.0329,429.5022,429.9052,10574.0
2024-07-19 15:10:00,437.4,437.4,437.08,437.34,2150.0,429.9052,429.9052,429.5907,429.8462,2150.0
2024-07-19 15:15:00,437.35,437.5,437.35,437.41,800.0,429.856,430.0035,429.856,429.915,800.0
2024-07-19 15:20:00,437.52,437.6,437.48,437.6,3290.0,430.0231,430.1017,429.9838,430.1017,3290.0
2024-07-19 15:25:00,437.53,437.64,437.2,437.38,5836.0,430.0329,430.1411,429.7086,429.8855,5836.0
2024-07-19 15:30:00,437.46,437.5,437.17,437.46,6589.0,429.9641,430.0035,429.6791,429.9641,6589.0
2024-07-19 15:35:00,437.38,437.49,437.25,437.4,3227.0,429.8855,429.9936,429.7577,429.9052,3227.0
2024-07-19 15:40:00,437.4,437.4,437.05,437.13,7158.0,429.9052,429.9052,429.5612,429.6398,7158.0
2024-07-19 15:45:00,437.14,437.66,437.0,437.51,8749.0,429.6496,430.1607,429.512,430.0133,8749.0
2024-07-19 15:50:00,437.69,438.16,437.31,437.73,20645.0,430.1902,430.6522,429.8167,430.2295,20645.0
2024-07-19 15:55:00,437.69,438.17,437.23,437.97,46100.0,430.1902,430.662,429.7381,430.4654,46100.0
2024-07-22 09:30:00,437.6,437.97,436.79,437.26,4704.0,430.1017,430.4654,429.3056,429.7676,4704.0
2024-07-22 09:35:00,437.0,437.42,436.42,436.93,6470.0,429.512,429.9248,428.942,429.4432,6470.0
2024-07-22 09:40:00,437.56,438.35,436.89,437.21,4760.0,430.0624,430.8389,429.4039,429.7184,4760.0
2024-07-22 09:45:00,436.98,437.37,436.7,436.71,8441.0,429.4924,429.8757,429.2172,429.227,8441.0
2024-07-22 09:50:00,436.12,437.06,436.1,437.06,29608.0,428.6471,429.571,428.6275,429.571,29608.0
2024-07-22 09:55:00,437.06,437.65,436.12,436.13,2718.0,429.571,430.1509,428.6471,428.6569,2718.0
2024-07-22 10:00:00,436.44,437.56,436.44,437.26,925.0,428.9616,430.0624,428.9616,429.7676,925.0
2024-07-22 10:05:00,437.22,437.24,437.05,437.05,475.0,429.7283,429.7479,429.5612,429.5612,475.0
2024-07-22 10:10:00,437.25,437.71,437.06,437.06,7056.0,429.7577,430.2099,429.571,429.571,7056.0
2024-07-22 10:15:00,437.08,437.08,437.01,437.02,787.0,429.5907,429.5907,429.5219,429.5317,787.0
2024-07-22 10:20:00,437.03,437.8,437.03,437.8,3052.0,429.5415,430.2983,429.5415,430.2983,3052.0
2024-07-22 10:25:00,437.39,437.8,437.25,437.26,1424.0,429.8953,430.2983,429.7577,429.7676,1424.0
2024-07-22 10:30:00,437.34,437.69,437.21,437.69,816.0,429.8462,430.1902,429.7184,430.1902,816.0
2024-07-22 10:35:00,437.24,437.63,437.2,437.5,1374.0,429.7479,430.1312,429.7086,430.0035,1374.0
2024-07-22 10:40:00,437.59,438.14,437.59,438.14,1340.0,430.0919,430.6325,430.0919,430.6325,1340.0
2024-07-22 10:45:00,438.18,438.25,437.87,437.87,664.0,430.6718,430.7406,430.3671,430.3671,664.0
2024-07-22 10:50:00,437.86,438.09,437.5,437.86,2951.0,430.3573,430.5834,430.0035,430.3573,2951.0
2024-07-22 10:55:00,437.96,438.22,437.87,438.22,1005.0,430.4556,430.7111,430.3671,430.7111,1005.0
2024-07-22 11:00:00,438.25,438.87,438.24,438.25,4187.0,430.7406,431.35,430.7308,430.7406,4187.0
2024-07-22 11:05:00,438.54,438.76,438.54,438.76,299.0,431.0256,431.2419,431.0256,431.2419,299.0
2024-07-22 11:10:00,438.55,438.56,438.14,438.14,815.0,431.0355,431.0453,430.6325,430.6325,815.0
2024-07-22 11:15:00,438.32,438.32,438.23,438.28,706.0,430.8094,430.8094,430.721,430.7701,706.0
2024-07-22 11:20:00,438.45,438.45,437.39,437.58,2637.0,430.9372,430.9372,429.8953,430.0821,2637.0
2024-07-22 11:25:00,437.58,437.66,437.07,437.15,1108.0,430.0821,430.1607,429.5808,429.6595,1108.0
2024-07-22 11:30:00,436.89,437.2,436.89,436.94,318.0,429.4039,429.7086,429.4039,429.4531,318.0
2024-07-22 11:35:00,437.07,437.07,436.46,436.71,2567.0,429.5808,429.5808,428.9813,429.227,2567.0
2024-07-22 11:40:00,436.71,437.01,436.62,436.73,1254.0,429.227,429.5219,429.1385,429.2467,1254.0
2024-07-22 11:45:00,437.0,437.33,436.65,436.65,1805.0,429.512,429.8364,429.168,429.168,1805.0
2024-07-22 11:50:00,436.73,437.1,436.73,436.84,939.0,429.2467,429.6103,429.2467,429.3548,939.0
2024-07-22 11:55:00,436.94,437.31,436.9,437.16,3883.0,429.4531,429.8167,429.4137,429.6693,3883.0
2024-07-22 12:00:00,437.25,437.25,436.84,437.01,2548.0,429.7577,429.7577,429.3548,429.5219,2548.0
2024-07-22 12:05:00,436.77,437.19,436.77,437.19,2331.0,429.286,429.6988,429.286,429.6988,2331.0
2024-07-22 12:10:00,436.96,436.96,436.94,436.94,200.0,429.4727,429.4727,429.4531,429.4531,200.0
2024-07-22 12:15:00,437.14,437.19,436.98,437.18,2049.0,429.6496,429.6988,429.4924,429.6889,2049.0
2024-07-22 12:20:00,437.27,437.4,436.89,436.93,6050.0,429.7774,429.9052,429.4039,429.4432,6050.0
2024-07-22 12:25:00,436.83,436.93,436.67,436.68,600.0,429.3449,429.4432,429.1877,429.1975,600.0
2024-07-22 12:30:00,436.52,436.52,436.09,436.2,1010.0,429.0403,429.0403,428.6176,428.7257,1010.0
2024-07-22 12:35:00,436.29,436.35,436.24,436.25,798.0,428.8142,428.8732,428.7651,428.7749,798.0
2024-07-22 12:40:00,436.27,436.75,436.26,436.5,1493.0,428.7945,429.2663,428.7847,429.0206,1493.0
2024-07-22 12:45:00,436.68,436.68,436.3,436.3,400.0,429.1975,429.1975,428.824,428.824,400.0
2024-07-22 12:50:00,436.04,436.74,436.04,436.49,1187.0,428.5685,429.2565,428.5685,429.0108,1187.0
2024-07-22 12:55:00,436.85,437.0,436.75,436.93,1606.0,429.3646,429.512,429.2663,429.4432,1606.0
2024-07-22 13:00:00,436.93,436.93,436.93,436.93,0.0,429.4432,429.4432,429.4432,429.4432,0.0
2024-07-22 13:05:00,436.82,436.82,436.59,436.7,700.0,429.3351,429.3351,429.1091,429.2172,700.0
2024-07-22 13:10:00,436.87,437.04,436.75,437.04,2037.0,429.3843,429.5513,429.2663,429.5513,2037.0
2024-07-22 13:15:00,436.91,437.2,436.91,437.06,1186.0,429.4236,429.7086,429.4236,429.571,1186.0
2024-07-22 13:20:00,436.92,436.93,436.63,436.63,1560.0,429.4334,429.4432,429.1484,429.1484,1560.0
2024-07-22 13:25:00,436.59,436.8,436.4,436.4,1057.0,429.1091,429.3155,428.9223,428.9223,1057.0
2024-07-22 13:30:00,436.69,436.94,436.23,436.69,15074.0,429.2073,429.4531,428.7552,429.2073,15074.0
2024-07-22 13:35:00,436.77,436.77,436.34,436.48,913.0,429.286,429.286,428.8633,429.0009,913.0
2024-07-22 13:40:00,436.78,437.07,436.56,436.57,2825.0,429.2958,429.5808,429.0796,429.0894,2825.0
2024-07-22 13:45:00,436.84,436.84,436.41,436.63,1741.0,429.3548,429.3548,428.9321,429.1484,1741.0
2024-07-22 13:50:00,436.66,436.66,436.42,436.42,650.0,429.1779,429.1779,428.942,428.942,650.0
2024-07-22 13:55:00,436.37,436.85,436.34,436.56,4032.0,428.8928,429.3646,428.8633,429.0796,4032.0
2024-07-22 14:00:00,436.54,436.56,436.13,436.13,1300.0,429.0599,429.0796,428.6569,428.6569,1300.0
2024-07-22 14:05:00,436.18,436.18,435.92,435.92,1100.0,428.7061,428.7061,428.4505,428.4505,1100.0
2024-07-22 14:10:00,436.09,436.19,435.74,435.84,13264.0,428.6176,428.7159,428.2736,428.3719,13264.0
2024-07-22 14:15:00,435.65,435.99,435.65,435.98,2523.0,428.1852,428.5193,428.1852,428.5095,2523.0
2024-07-22 14:20:00,435.8,435.8,435.41,435.41,1136.0,428.3326,428.3326,427.9493,427.9493,1136.0
2024-07-22 14:25:00,435.29,435.72,435.1,435.65,3832.0,427.8313,428.254,427.6446,428.1852,3832.0
2024-07-22 14:30:00,435.52,435.85,435.32,435.67,1006.0,428.0574,428.3817,427.8608,428.2048,1006.0
2024-07-22 14:35:00,435.44,435.75,435.2,435.75,3205.0,427.9788,428.2834,427.7429,428.2834,3205.0
2024-07-22 14:40:00,435.53,435.55,435.53,435.55,300.0,428.0672,428.0869,428.0672,428.0869,300.0
2024-07-22 14:45:00,435.54,435.93,435.31,435.5,9223.0,428.077,428.4604,427.851,428.0377,9223.0
2024-07-22 14:50:00,435.36,435.59,435.22,435.22,718.0,427.9001,428.1262,427.7625,427.7625,718.0
2024-07-22 14:55:00,435.24,436.23,435.24,436.23,4036.0,427.7822,428.7552,427.7822,428.7552,4036.0
2024-07-22 15:00:00,436.19,436.25,435.68,435.77,2524.0,428.7159,428.7749,428.2146,428.3031,2524.0
2024-07-22 15:05:00,436.0,436.06,435.74,435.96,2245.0,428.5292,428.5881,428.2736,428.4898,2245.0
2024-07-22 15:10:00,435.96,436.22,435.78,436.22,1985.0,428.4898,428.7454,428.3129,428.7454,1985.0
2024-07-22 15:15:00,436.19,436.34,436.18,436.25,883.0,428.7159,428.8633,428.7061,428.7749,883.0
2024-07-22 15:20:00,436.47,436.54,436.29,436.41,1338.0,428.9911,429.0599,428.8142,428.9321,1338.0
2024-07-22 15:25:00,436.51,436.72,435.97,435.98,4500.0,429.0304,429.2368,428.4997,428.5095,4500.0
2024-07-22 15:30:00,435.98,436.6,435.94,436.51,7854.0,428.5095,429.1189,428.4702,429.0304,7854.0
2024-07-22 15:35:00,436.54,436.63,436.19,436.4,2346.0,429.0599,429.1484,428.7159,428.9223,2346.0
2024-07-22 15:40:00,436.39,436.49,436.04,436.4,6283.0,428.9125,429.0108,428.5685,428.9223,6283.0
2024-07-22 15:45:00,436.35,436.6,436.22,436.27,12415.0,428.8732,429.1189,428.7454,428.7945,12415.0
2024-07-22 15:50:00,436.33,437.68,436.33,437.32,24943.0,428.8535,430.1804,428.8535,429.8265,24943.0
2024-07-22 15:55:00,437.37,438.14,436.77,438.1,52482.0,429.8757,430.6325,429.286,430.5932,52482.0
2024-07-23 09:30:00,439.44,439.54,438.08,438.08,6802.0,431.9102,432.0085,430.5735,430.5735,6802.0
2024-07-23 09:35:00,437.53,438.29,437.0,438.09,2162.0,430.0329,430.7799,429.512,430.5834,2162.0
2024-07-23 09:40:00,438.15,439.33,437.59,438.88,8762.0,430.6423,431.8021,430.0919,431.3598,8762.0
2024-07-23 09:45:00,438.87,440.64,438.87,440.59,16401.0,431.35,433.0897,431.35,433.0405,16401.0
2024-07-23 09:50:00,440.6,441.89,440.52,440.63,9065.0,433.0503,434.3182,432.9717,433.0798,9065.0
2024-07-23 09:55:00,440.62,441.94,440.62,441.49,3931.0,433.07,434.3674,433.07,433.9251,3931.0
2024-07-23 10:00:00,441.47,443.64,441.46,442.63,6873.0,433.9054,436.0383,433.8956,435.0456,6873.0
2024-07-23 10:05:00,442.01,442.68,441.39,441.43,3404.0,434.4362,435.0947,433.8268,433.8661,3404.0
2024-07-23 10:10:00,441.42,442.29,441.15,442.14,2401.0,433.8563,434.7114,433.5909,434.564,2401.0
2024-07-23 10:15:00,442.12,442.12,441.17,441.42,1701.0,434.5443,434.5443,433.6106,433.8563,1701.0
2024-07-23 10:20:00,441.43,441.43,440.57,441.23,3465.0,433.8661,433.8661,433.0209,433.6695,3465.0
2024-07-23 10:25:00,441.23,441.78,441.1,441.78,2600.0,433.6695,434.2101,433.5418,434.2101,2600.0
2024-07-23 10:30:00,441.52,441.52,440.29,440.29,1902.0,433.9546,433.9546,432.7457,432.7457,1902.0
2024-07-23 10:35:00,440.0,440.34,439.24,440.34,1819.0,432.4606,432.7948,431.7136,432.7948,1819.0
2024-07-23 10:40:00,439.64,440.17,439.38,439.92,2587.0,432.1068,432.6277,431.8512,432.382,2587.0
2024-07-23 10:45:00,440.21,440.21,439.05,439.33,3210.0,432.667,432.667,431.5269,431.8021,3210.0
2024-07-23 10:50:00,439.39,439.81,439.0,439.81,2110.0,431.8611,432.2739,431.4778,432.2739,2110.0
2024-07-23 10:55:00,439.79,439.91,439.38,439.91,2338.0,432.2542,432.3722,431.8512,432.3722,2338.0
2024-07-23 11:00:00,439.77,439.77,439.25,439.49,8598.0,432.2346,432.2346,431.7235,431.9594,8598.0
2024-07-23 11:05:00,439.49,439.84,439.47,439.84,2202.0,431.9594,432.3034,431.9397,432.3034,2202.0
2024-07-23 11:10:00,439.53,439.53,439.0,439.37,5482.0,431.9987,431.9987,431.4778,431.8414,5482.0
2024-07-23 11:15:00,439.58,439.96,439.36,439.61,9553.0,432.0478,432.4213,431.8316,432.0773,9553.0
2024-07-23 11:20:00,439.65,439.97,439.52,439.71,3433.0,432.1166,432.4311,431.9888,432.1756,3433.0
2024-07-23 11:25:00,439.72,440.37,439.71,440.18,2162.0,432.1854,432.8243,432.1756,432.6375,2162.0
2024-07-23 11:30:00,440.18,440.19,439.86,440.02,2398.0,432.6375,432.6474,432.323,432.4803,2398.0
2024-07-23 11:35:00,439.63,440.4,439.62,440.4,1620.0,432.097,432.8538,432.0871,432.8538,1620.0
2024-07-23 11:40:00,440.39,440.72,440.39,440.66,1662.0,432.8439,433.1683,432.8439,433.1093,1662.0
2024-07-23 11:45:00,441.0,441.19,440.53,440.54,2244.0,433.4435,433.6302,432.9815,432.9914,2244.0
2024-07-23 11:50:00,440.55,440.74,440.28,440.63,4835.0,433.0012,433.1879,432.7358,433.0798,4835.0
2024-07-23 11:55:00,440.49,440.83,440.49,440.8,501.0,432.9422,433.2764,432.9422,433.2469,501.0
2024-07-23 12:00:00,441.02,441.08,440.81,440.81,831.0,433.4631,433.5221,433.2567,433.2567,831.0
2024-07-23 12:05:00,440.77,441.02,440.56,440.98,4245.0,433.2174,433.4631,433.011,433.4238,4245.0
2024-07-23 12:10:00,440.67,441.15,440.67,441.04,5724.0,433.1191,433.5909,433.1191,433.4828,5724.0
2024-07-23 12:15:00,440.92,441.0,440.81,441.0,1204.0,433.3649,433.4435,433.2567,433.4435,1204.0
2024-07-23 12:20:00,441.12,441.12,441.0,441.05,300.0,433.5614,433.5614,433.4435,433.4926,300.0
2024-07-23 12:25:00,441.05,441.12,440.85,441.12,1645.0,433.4926,433.5614,433.2961,433.5614,1645.0
2024-07-23 12:30:00,441.11,441.11,440.62,440.75,7201.0,433.5516,433.5516,433.07,433.1978,7201.0
2024-07-23 12:35:00,440.67,440.95,440.51,440.75,3855.0,433.1191,433.3943,432.9619,433.1978,3855.0
2024-07-23 12:40:00,440.86,440.86,440.68,440.74,1500.0,433.3059,433.3059,433.129,433.1879,1500.0
2024-07-23 12:45:00,440.82,441.47,440.82,440.99,4051.0,433.2666,433.9054,433.2666,433.4337,4051.0
2024-07-23 12:50:00,440.94,441.17,440.93,441.17,500.0,433.3845,433.6106,433.3747,433.6106,500.0
2024-07-23 12:55:00,441.12,441.32,441.08,441.23,2159.0,433.5614,433.758,433.5221,433.6695,2159.0
2024-07-23 13:00:00,441.11,441.21,440.94,441.09,2889.0,433.5516,433.6499,433.3845,433.5319,2889.0
2024-07-23 13:05:00,441.05,441.05,440.8,440.84,1100.0,433.4926,433.4926,433.2469,433.2862,1100.0
2024-07-23 13:10:00,441.2,441.34,441.17,441.23,1835.0,433.6401,433.7777,433.6106,433.6695,1835.0
2024-07-23 13:15:00,441.18,441.42,441.0,441.42,2101.0,433.6204,433.8563,433.4435,433.8563,2101.0
2024-07-23 13:20:00,441.62,441.63,441.34,441.41,1706.0,434.0529,434.0627,433.7777,433.8465,1706.0
2024-07-23 13:25:00,441.36,441.36,440.85,441.13,3473.0,433.7973,433.7973,433.2961,433.5713,3473.0
2024-07-23 13:30:00,441.19,441.2,440.98,441.15,1321.0,433.6302,433.6401,433.4238,433.5909,1321.0
2024-07-23 13:35:00,440.86,441.33,440.86,441.21,1482.0,433.3059,433.7678,433.3059,433.6499,1482.0
2024-07-23 13:40:00,441.11,441.75,441.11,441.55,1700.0,433.5516,434.1806,433.5516,433.9841,1700.0
2024-07-23 13:45:00,441.33,441.33,441.16,441.16,600.0,433.7678,433.7678,433.6007,433.6007,600.0
2024-07-23 13:50:00,441.04,441.7,441.04,441.43,3609.0,433.4828,434.1315,433.4828,433.8661,3609.0
2024-07-23 13:55:00,441.42,441.64,441.41,441.64,713.0,433.8563,434.0725,433.8465,434.0725,713.0
2024-07-23 14:00:00,441.43,441.64,441.26,441.64,1949.0,433.8661,434.0725,433.699,434.0725,1949.0
2024-07-23 14:05:00,441.82,441.82,441.54,441.64,1220.0,434.2494,434.2494,433.9742,434.0725,1220.0
2024-07-23 14:10:00,441.6,441.67,441.39,441.67,1600.0,434.0332,434.102,433.8268,434.102,1600.0
2024-07-23 14:15:00,441.69,441.96,441.61,441.7,2220.0,434.1217,434.387,434.043,434.1315,2220.0
2024-07-23 14:20:00,441.57,441.79,441.56,441.73,1382.0,434.0037,434.22,433.9939,434.161,1382.0
2024-07-23 14:25:00,441.52,441.85,441.28,441.68,11832.0,433.9546,434.2789,433.7187,434.1118,11832.0
2024-07-23 14:30:00,441.79,441.79,441.07,441.45,2541.0,434.22,434.22,433.5123,433.8858,2541.0
2024-07-23 14:35:00,441.45,441.73,441.44,441.65,2059.0,433.8858,434.161,433.8759,434.0824,2059.0
2024-07-23 14:40:00,441.83,441.99,441.72,441.99,1000.0,434.2593,434.4165,434.1512,434.4165,1000.0
2024-07-23 14:45:00,442.0,442.12,441.6,441.66,4613.0,434.4264,434.5443,434.0332,434.0922,4613.0
2024-07-23 14:50:00,441.66,441.76,441.5,441.6,1122.0,434.0922,434.1905,433.9349,434.0332,1122.0
2024-07-23 14:55:00,441.6,441.78,441.47,441.5,3578.0,434.0332,434.2101,433.9054,433.9349,3578.0
2024-07-23 15:00:00,441.53,441.53,441.22,441.38,2753.0,433.9644,433.9644,433.6597,433.817,2753.0
2024-07-23 15:05:00,441.3,441.47,441.24,441.31,1279.0,433.7383,433.9054,433.6794,433.7482,1279.0
2024-07-23 15:10:00,441.38,441.5,441.16,441.16,2483.0,433.817,433.9349,433.6007,433.6007,2483.0
2024-07-23 15:15:00,441.07,441.25,441.07,441.16,2244.0,433.5123,433.6892,433.5123,433.6007,2244.0
2024-07-23 15:20:00,441.08,441.16,440.97,441.16,1234.0,433.5221,433.6007,433.414,433.6007,1234.0
2024-07-23 15:25:00,441.16,441.35,441.16,441.27,4179.0,433.6007,433.7875,433.6007,433.7089,4179.0
2024-07-23 15:30:00,441.28,441.75,441.18,441.75,4338.0,433.7187,434.1806,433.6204,434.1806,4338.0
2024-07-23 15:35:00,441.61,442.33,441.61,442.33,6089.0,434.043,434.7507,434.043,434.7507,6089.0
2024-07-23 15:40:00,442.26,442.43,442.14,442.38,4363.0,434.6819,434.849,434.564,434.7998,4363.0
2024-07-23 15:45:00,442.34,442.6,442.33,442.43,5234.0,434.7605,435.0161,434.7507,434.849,5234.0
2024-07-23 15:50:00,442.47,443.09,441.86,441.94,12463.0,434.8883,435.4977,434.2888,434.3674,12463.0
2024-07-23 15:55:00,442.02,442.3,441.58,442.28,38458.0,434.446,434.7212,434.0136,434.7016,38458.0
2024-07-24 09:30:00,444.44,445.68,443.0,444.68,11806.0,436.8245,438.0433,435.4092,437.0604,11806.0
2024-07-24 09:35:00,444.65,445.54,444.57,444.94,6443.0,437.0309,437.9057,436.9523,437.316,6443.0
2024-07-24 09:40:00,444.55,445.96,444.54,445.18,9646.0,436.9327,438.3185,436.9228,437.5519,9646.0
2024-07-24 09:45:00,445.07,445.07,442.49,442.49,3209.0,437.4437,437.4437,434.908,434.908,3209.0
2024-07-24 09:50:00,441.58,442.52,441.0,441.2,3856.0,434.0136,434.9374,433.4435,433.6401,3856.0
2024-07-24 09:55:00,440.61,440.76,439.08,439.89,3815.0,433.0602,433.2076,431.5564,432.3525,3815.0
2024-07-24 10:00:00,440.15,440.59,437.02,437.02,6392.0,432.6081,433.0405,429.5317,429.5317,6392.0
2024-07-24 10:05:00,437.17,438.47,437.17,438.01,30271.0,429.6791,430.9568,429.6791,430.5047,30271.0
2024-07-24 10:10:00,438.31,439.0,438.11,438.82,13071.0,430.7996,431.4778,430.603,431.3008,13071.0
2024-07-24 10:15:00,438.43,439.23,437.61,439.23,7174.0,430.9175,431.7038,430.1116,431.7038,7174.0
2024-07-24 10:20:00,439.18,439.88,439.05,439.18,2941.0,431.6547,432.3427,431.5269,431.6547,2941.0
2024-07-24 10:25:00,439.24,440.42,439.0,440.42,2357.0,431.7136,432.8734,431.4778,432.8734,2357.0
2024-07-24 10:30:00,440.13,440.65,439.76,439.8,5033.0,432.5884,433.0995,432.2247,432.2641,5033.0
2024-07-24 10:35:00,440.01,440.01,439.37,439.46,2531.0,432.4705,432.4705,431.8414,431.9299,2531.0
2024-07-24 10:40:00,439.71,440.54,439.29,440.33,6494.0,432.1756,432.9914,431.7628,432.785,6494.0
2024-07-24 10:45:00,440.27,440.34,439.78,440.16,6605.0,432.726,432.7948,432.2444,432.6179,6605.0
2024-07-24 10:50:00,440.15,440.15,439.42,439.75,6978.0,432.6081,432.6081,431.8906,432.2149,6978.0
2024-07-24 10:55:00,439.7,440.2,439.52,440.11,5912.0,432.1658,432.6572,431.9888,432.5687,5912.0
2024-07-24 11:00:00,440.04,440.28,439.7,439.87,2746.0,432.4999,432.7358,432.1658,432.3329,2746.0
2024-07-24 11:05:00,439.81,439.84,439.12,439.68,2512.0,432.2739,432.3034,431.5957,432.1461,2512.0
2024-07-24 11:10:00,439.44,439.87,439.05,439.44,5277.0,431.9102,432.3329,431.5269,431.9102,5277.0
2024-07-24 11:15:00,439.26,439.89,439.22,439.44,4517.0,431.7333,432.3525,431.694,431.9102,4517.0
2024-07-24 11:20:00,439.29,439.51,438.89,439.51,3585.0,431.7628,431.979,431.3696,431.979,3585.0
2024-07-24 11:25:00,439.6,440.12,439.24,439.95,2785.0,432.0675,432.5786,431.7136,432.4115,2785.0
2024-07-24 11:30:00,439.84,439.84,439.5,439.5,3820.0,432.3034,432.3034,431.9692,431.9692,3820.0
2024-07-24 11:35:00,439.58,439.98,439.23,439.67,12210.0,432.0478,432.441,431.7038,432.1363,12210.0
2024-07-24 11:40:00,439.92,440.38,439.76,439.91,8098.0,432.382,432.8341,432.2247,432.3722,8098.0
2024-07-24 11:45:00,439.91,440.55,439.83,440.43,7243.0,432.3722,433.0012,432.2935,432.8833,7243.0
2024-07-24 11:50:00,440.44,440.79,440.03,440.74,6022.0,432.8931,433.2371,432.4901,433.1879,6022.0
2024-07-24 11:55:00,440.75,441.64,440.55,441.64,5124.0,433.1978,434.0725,433.0012,434.0725,5124.0
2024-07-24 12:00:00,441.64,442.6,441.63,442.22,6502.0,434.0725,435.0161,434.0627,434.6426,6502.0
2024-07-24 12:05:00,442.3,443.0,442.11,442.51,13464.0,434.7212,435.4092,434.5345,434.9276,13464.0
2024-07-24 12:10:00,442.69,443.3,442.37,442.91,9159.0,435.1045,435.7041,434.79,435.3208,9159.0
2024-07-24 12:15:00,442.92,442.92,442.47,442.69,14017.0,435.3306,435.3306,434.8883,435.1045,14017.0
2024-07-24 12:20:00,442.69,442.88,442.52,442.63,6111.0,435.1045,435.2913,434.9374,435.0456,6111.0
2024-07-24 12:25:00,442.68,442.77,442.23,442.39,8227.0,435.0947,435.1832,434.6524,434.8097,8227.0
2024-07-24 12:30:00,442.42,442.51,441.57,441.57,4168.0,434.8392,434.9276,434.0037,434.0037,4168.0
2024-07-24 12:35:00,441.73,442.43,441.73,442.23,5130.0,434.161,434.849,434.161,434.6524,5130.0
2024-07-24 12:40:00,442.24,442.3,441.03,441.28,3281.0,434.6622,434.7212,433.473,433.7187,3281.0
2024-07-24 12:45:00,441.41,442.05,441.17,442.03,4030.0,433.8465,434.4755,433.6106,434.4558,4030.0
2024-07-24 12:50:00,442.06,442.52,441.95,442.52,2448.0,434.4853,434.9374,434.3772,434.9374,2448.0
2024-07-24 12:55:00,442.53,443.29,442.53,443.09,2531.0,434.9473,435.6942,434.9473,435.4977,2531.0
2024-07-24 13:00:00,443.19,443.43,443.13,443.28,3230.0,435.596,435.8319,435.537,435.6844,3230.0
2024-07-24 13:05:00,443.28,443.92,442.94,443.65,14190.0,435.6844,436.3135,435.3502,436.0481,14190.0
2024-07-24 13:10:00,443.64,443.64,442.79,442.85,8578.0,436.0383,436.0383,435.2028,435.2618,8578.0
2024-07-24 13:15:00,443.03,443.13,442.73,442.92,3134.0,435.4387,435.537,435.1438,435.3306,3134.0
2024-07-24 13:20:00,442.98,443.39,442.97,443.35,12268.0,435.3896,435.7925,435.3797,435.7532,12268.0
2024-07-24 13:25:00,443.04,443.13,442.65,442.79,17052.0,435.4485,435.537,435.0652,435.2028,17052.0
2024-07-24 13:30:00,442.8,442.97,442.18,442.56,10437.0,435.2126,435.3797,434.6033,434.9768,10437.0
2024-07-24 13:35:00,442.59,442.91,442.36,442.72,21638.0,435.0062,435.3208,434.7802,435.134,21638.0
2024-07-24 13:40:00,442.71,443.03,441.23,441.57,15238.0,435.1242,435.4387,433.6695,434.0037,15238.0
2024-07-24 13:45:00,441.87,442.58,441.87,442.19,2226.0,434.2986,434.9964,434.2986,434.6131,2226.0
2024-07-24 13:50:00,442.28,442.68,442.06,442.36,9768.0,434.7016,435.0947,434.4853,434.7802,9768.0
2024-07-24 13:55:00,442.26,442.41,441.6,442.12,5397.0,434.6819,434.8293,434.0332,434.5443,5397.0
2024-07-24 14:00:00,442.02,442.93,442.02,442.93,4987.0,434.446,435.3404,434.446,435.3404,4987.0
2024-07-24 14:05:00,442.81,442.94,442.31,442.33,2499.0,435.2225,435.3502,434.731,434.7507,2499.0
2024-07-24 14:10:00,442.47,442.47,441.88,441.89,5178.0,434.8883,434.8883,434.3084,434.3182,5178.0
2024-07-24 14:15:00,442.0,442.52,442.0,442.22,4370.0,434.4264,434.9374,434.4264,434.6426,4370.0
2024-07-24 14:20:00,442.21,442.5,441.93,442.5,3855.0,434.6328,434.9178,434.3576,434.9178,3855.0
2024-07-24 14:25:00,442.52,442.86,442.47,442.62,2522.0,434.9374,435.2716,434.8883,435.0357,2522.0
2024-07-24 14:30:00,442.88,442.98,442.52,442.52,1350.0,435.2913,435.3896,434.9374,434.9374,1350.0
2024-07-24 14:35:00,442.5,442.84,442.48,442.55,3915.0,434.9178,435.252,434.8981,434.9669,3915.0
2024-07-24 14:40:00,442.68,442.68,442.17,442.17,5069.0,435.0947,435.0947,434.5934,434.5934,5069.0
2024-07-24 14:45:00,442.35,442.44,441.99,442.07,2446.0,434.7704,434.8588,434.4165,434.4952,2446.0
2024-07-24 14:50:00,442.08,442.61,441.69,442.28,5929.0,434.505,435.0259,434.1217,434.7016,5929.0
2024-07-24 14:55:00,442.06,442.48,442.05,442.39,4272.0,434.4853,434.8981,434.4755,434.8097,4272.0
2024-07-24 15:00:00,442.43,442.44,442.1,442.23,2573.0,434.849,434.8588,434.5246,434.6524,2573.0
2024-07-24 15:05:00,442.18,442.52,441.53,441.53,6451.0,434.6033,434.9374,433.9644,433.9644,6451.0
2024-07-24 15:10:00,441.75,441.76,441.31,441.52,6786.0,434.1806,434.1905,433.7482,433.9546,6786.0
2024-07-24 15:15:00,441.53,441.68,441.39,441.68,4481.0,433.9644,434.1118,433.8268,434.1118,4481.0
2024-07-24 15:20:00,441.73,441.96,441.65,441.78,3982.0,434.161,434.387,434.0824,434.2101,3982.0
2024-07-24 15:25:00,441.61,441.75,441.13,441.65,5371.0,434.043,434.1806,433.5713,434.0824,5371.0
2024-07-24 15:30:00,441.73,441.85,441.38,441.75,5658.0,434.161,434.2789,433.817,434.1806,5658.0
2024-07-24 15:35:00,441.69,441.75,441.03,441.1,4853.0,434.1217,434.1806,433.473,433.5418,4853.0
2024-07-24 15:40:00,441.18,441.19,440.31,440.34,4690.0,433.6204,433.6302,432.7653,432.7948,4690.0
2024-07-24 15:45:00,440.27,440.53,439.63,439.92,18229.0,432.726,432.9815,432.097,432.382,18229.0
2024-07-24 15:50:00,440.04,440.86,439.82,440.75,22346.0,432.4999,433.3059,432.2837,433.1978,22346.0
2024-07-24 15:55:00,440.77,443.39,440.75,442.03,110570.0,433.2174,435.7925,433.1978,434.4558,110570.0
2024-07-25 09:30:00,460.93,469.73,458.93,466.79,61643.0,453.032,461.6812,451.0663,458.7916,61643.0
2024-07-25 09:35:00,465.0,466.99,462.33,465.51,43805.0,457.0323,458.9882,454.408,457.5335,43805.0
2024-07-25 09:40:00,463.2,466.2,462.81,465.66,17211.0,455.2631,458.2117,454.8798,457.6809,17211.0
2024-07-25 09:45:00,465.81,465.81,463.72,464.28,14696.0,457.8284,457.8284,455.7742,456.3246,14696.0
2024-07-25 09:50:00,464.94,466.24,463.49,464.71,19759.0,456.9733,458.251,455.5481,456.7472,19759.0
2024-07-25 09:55:00,464.84,466.3,464.22,464.7,21800.0,456.875,458.31,456.2656,456.7374,21800.0
2024-07-25 10:00:00,465.09,466.09,462.01,464.18,8539.0,457.1207,458.1036,454.0935,456.2263,8539.0
2024-07-25 10:05:00,464.18,467.64,463.89,467.17,18884.0,456.2263,459.627,455.9413,459.1651,18884.0
2024-07-25 10:10:00,467.17,470.1,467.04,468.75,22138.0,459.1651,462.0449,459.0373,460.718,22138.0
2024-07-25 10:15:00,468.73,471.01,466.38,470.06,18700.0,460.6983,462.9393,458.3886,462.0055,18700.0
2024-07-25 10:20:00,470.0,471.01,468.69,471.01,15885.0,461.9466,462.9393,460.659,462.9393,15885.0
2024-07-25 10:25:00,471.0,471.01,468.73,469.31,11974.0,462.9294,462.9393,460.6983,461.2684,11974.0
2024-07-25 10:30:00,469.43,470.08,468.31,469.49,10857.0,461.3863,462.0252,460.2855,461.4453,10857.0
2024-07-25 10:35:00,469.73,469.73,467.41,467.41,8353.0,461.6812,461.6812,459.401,459.401,8353.0
2024-07-25 10:40:00,467.88,467.97,466.67,467.31,8134.0,459.8629,459.9514,458.6736,459.3027,8134.0
2024-07-25 10:45:00,467.47,467.47,464.91,465.0,7417.0,459.4599,459.4599,456.9438,457.0323,7417.0
2024-07-25 10:50:00,464.45,466.2,464.03,464.03,10731.0,456.4917,458.2117,456.0789,456.0789,10731.0
2024-07-25 10:55:00,464.46,464.95,463.59,463.85,8680.0,456.5015,456.9831,455.6464,455.902,8680.0
2024-07-25 11:00:00,463.93,464.5,463.13,464.47,6620.0,455.9806,456.5408,455.1943,456.5113,6620.0
2024-07-25 11:05:00,464.5,465.0,464.17,464.94,7349.0,456.5408,457.0323,456.2165,456.9733,7349.0
2024-07-25 11:10:00,465.2,465.39,462.27,462.41,9893.0,457.2288,457.4156,454.349,454.4866,9893.0
2024-07-25 11:15:00,463.1,464.25,462.38,464.2,26684.0,455.1648,456.2951,454.4571,456.246,26684.0
2024-07-25 11:20:00,464.5,465.93,462.93,463.1,19748.0,456.5408,457.9463,454.9977,455.1648,19748.0
2024-07-25 11:25:00,463.73,463.73,462.58,463.34,5896.0,455.784,455.784,454.6537,455.4007,5896.0
2024-07-25 11:30:00,463.19,466.35,463.18,465.56,22747.0,455.2533,458.3591,455.2434,457.5827,22747.0
2024-07-25 11:35:00,465.58,466.0,464.27,464.83,21327.0,457.6023,458.0151,456.3148,456.8652,21327.0
2024-07-25 11:40:00,464.9,466.49,464.89,465.4,3350.0,456.934,458.4967,456.9241,457.4254,3350.0
2024-07-25 11:45:00,465.54,466.67,465.46,465.84,15412.0,457.563,458.6736,457.4844,457.8579,15412.0
2024-07-25 11:50:00,465.85,465.85,465.03,465.44,5167.0,457.8677,457.8677,457.0617,457.4647,5167.0
2024-07-25 11:55:00,465.28,466.26,464.26,464.61,31719.0,457.3075,458.2707,456.3049,456.6489,31719.0
2024-07-25 12:00:00,464.6,465.16,464.53,464.71,11074.0,456.6391,457.1895,456.5703,456.7472,11074.0
2024-07-25 12:05:00,464.85,464.85,463.74,463.77,7364.0,456.8848,456.8848,455.7938,455.8233,7364.0
2024-07-25 12:10:00,463.77,464.35,463.09,463.09,17087.0,455.8233,456.3934,455.155,455.155,17087.0
2024-07-25 12:15:00,463.5,464.49,463.33,463.33,15892.0,455.558,456.531,455.3909,455.3909,15892.0
2024-07-25 12:20:00,463.46,464.12,463.16,464.11,4010.0,455.5186,456.1673,455.2238,456.1575,4010.0
2024-07-25 12:25:00,464.25,464.87,464.13,464.87,18844.0,456.2951,456.9045,456.1772,456.9045,18844.0
2024-07-25 12:30:00,464.54,464.83,464.13,464.3,21211.0,456.5801,456.8652,456.1772,456.3442,21211.0
2024-07-25 12:35:00,464.55,466.67,464.44,466.67,17739.0,456.59,458.6736,456.4818,458.6736,17739.0
2024-07-25 12:40:00,466.67,467.43,466.61,466.94,4410.0,458.6736,459.4206,458.6147,458.939,4410.0
2024-07-25 12:45:00,466.92,468.3,466.91,468.3,4163.0,458.9194,460.2757,458.9095,460.2757,4163.0
2024-07-25 12:50:00,468.42,468.73,468.21,468.66,1918.0,460.3936,460.6983,460.1872,460.6295,1918.0
2024-07-25 12:55:00,468.88,468.88,467.42,467.7,2040.0,460.8458,460.8458,459.4108,459.686,2040.0
2024-07-25 13:00:00,467.73,468.18,467.49,467.93,4874.0,459.7155,460.1578,459.4796,459.912,4874.0
2024-07-25 13:05:00,467.79,469.0,467.79,468.99,2963.0,459.7744,460.9637,459.7744,460.9539,2963.0
2024-07-25 13:10:00,469.21,469.42,468.69,469.18,3578.0,461.1701,461.3765,460.659,461.1406,3578.0
2024-07-25 13:15:00,468.73,469.13,468.68,468.92,4372.0,460.6983,461.0915,460.6492,460.8851,4372.0
2024-07-25 13:20:00,469.11,469.87,469.1,469.75,5186.0,461.0718,461.8188,461.062,461.7009,5186.0
2024-07-25 13:25:00,469.64,470.37,469.64,470.13,6651.0,461.5927,462.3102,461.5927,462.0743,6651.0
2024-07-25 13:30:00,469.94,470.6,469.8,470.47,5436.0,461.8876,462.5363,461.75,462.4085,5436.0
2024-07-25 13:35:00,470.46,470.78,470.24,470.78,7863.0,462.3987,462.7132,462.1825,462.7132,7863.0
2024-07-25 13:40:00,470.66,472.21,470.65,472.21,14976.0,462.5953,464.1187,462.5854,464.1187,14976.0
2024-07-25 13:45:00,472.41,472.72,471.34,471.37,6010.0,464.3153,464.62,463.2636,463.2931,6010.0
2024-07-25 13:50:00,471.46,472.08,470.72,470.79,3748.0,463.3816,463.9909,462.6542,462.723,3748.0
2024-07-25 13:55:00,470.47,470.86,469.75,470.06,3700.0,462.4085,462.7918,461.7009,462.0055,3700.0
2024-07-25 14:00:00,469.86,470.45,469.66,470.07,7726.0,461.809,462.3889,461.6124,462.0154,7726.0
2024-07-25 14:05:00,470.31,470.61,470.15,470.5,2641.0,462.2513,462.5461,462.094,462.438,2641.0
2024-07-25 14:10:00,470.5,471.2,470.49,470.91,7643.0,462.438,463.126,462.4282,462.841,7643.0
2024-07-25 14:15:00,470.84,471.3,470.68,471.3,1829.0,462.7722,463.2243,462.6149,463.2243,1829.0
2024-07-25 14:20:00,471.1,471.52,470.84,471.13,4522.0,463.0277,463.4405,462.7722,463.0572,4522.0
2024-07-25 14:25:00,470.83,471.21,470.83,471.16,3051.0,462.7624,463.1358,462.7624,463.0867,3051.0
2024-07-25 14:30:00,471.03,472.09,471.03,471.61,5780.0,462.9589,464.0008,462.9589,463.529,5780.0
2024-07-25 14:35:00,471.79,471.79,471.36,471.74,4594.0,463.7059,463.7059,463.2833,463.6568,4594.0
2024-07-25 14:40:00,471.76,472.63,471.49,472.56,2300.0,463.6764,464.5315,463.411,464.4627,2300.0
2024-07-25 14:45:00,472.66,472.83,471.68,472.35,6856.0,464.561,464.7281,463.5978,464.2563,6856.0
2024-07-25 14:50:00,472.44,472.44,471.98,472.03,2348.0,464.3448,464.3448,463.8926,463.9418,2348.0
2024-07-25 14:55:00,471.82,472.29,471.76,471.86,2373.0,463.7354,464.1973,463.6764,463.7747,2373.0
2024-07-25 15:00:00,472.09,472.09,470.54,470.54,3865.0,464.0008,464.0008,462.4773,462.4773,3865.0
2024-07-25 15:05:00,470.44,470.49,469.44,470.03,5072.0,462.379,462.4282,461.3962,461.9761,5072.0
2024-07-25 15:10:00,470.29,471.12,470.2,470.94,4121.0,462.2316,463.0474,462.1431,462.8705,4121.0
2024-07-25 15:15:00,471.24,472.11,471.12,471.91,7128.0,463.1653,464.0204,463.0474,463.8238,7128.0
2024-07-25 15:20:00,472.11,472.11,470.57,470.57,3816.0,464.0204,464.0204,462.5068,462.5068,3816.0
2024-07-25 15:25:00,470.44,471.61,470.44,471.58,6037.0,462.379,463.529,462.379,463.4995,6037.0
2024-07-25 15:30:00,471.45,471.88,471.28,471.34,12667.0,463.3717,463.7944,463.2046,463.2636,12667.0
2024-07-25 15:35:00,471.25,471.43,470.41,470.5,7007.0,463.1752,463.3521,462.3496,462.438,7007.0
2024-07-25 15:40:00,470.51,470.77,469.98,469.98,4681.0,462.4478,462.7034,461.9269,461.9269,4681.0
2024-07-25 15:45:00,469.9,471.48,469.9,471.4,15934.0,461.8483,463.4012,461.8483,463.3226,15934.0
2024-07-25 15:50:00,471.47,471.94,469.1,469.11,40660.0,463.3914,463.8533,461.062,461.0718,40660.0
2024-07-25 15:55:00,469.22,470.58,467.85,470.57,112586.0,461.1799,462.5166,459.8334,462.5068,112586.0
2024-07-26 09:30:00,477.56,477.75,472.93,474.25,29891.0,469.377,469.5638,464.8264,466.1238,29891.0
2024-07-26 09:35:00,473.25,475.77,472.11,475.43,3665.0,465.1409,467.6177,464.0204,467.2835,3665.0
2024-07-26 09:40:00,475.91,476.41,474.79,476.34,35865.0,467.7553,468.2467,466.6545,468.1779,35865.0
2024-07-26 09:45:00,476.22,477.16,475.46,476.96,27846.0,468.06,468.9839,467.313,468.7873,27846.0
2024-07-26 09:50:00,477.08,479.2,475.96,479.12,19253.0,468.9053,470.9889,467.8045,470.9103,19253.0
2024-07-26 09:55:00,479.23,479.23,476.79,477.14,6165.0,471.0184,471.0184,468.6202,468.9642,6165.0
2024-07-26 10:00:00,476.81,477.74,476.79,477.55,8037.0,468.6399,469.554,468.6202,469.3672,8037.0
2024-07-26 10:05:00,477.66,477.82,477.21,477.72,5912.0,469.4753,469.6326,469.033,469.5343,5912.0
2024-07-26 10:10:00,477.32,480.36,477.04,479.66,11682.0,469.1411,472.1291,468.8659,471.4411,11682.0
2024-07-26 10:15:00,479.31,480.09,478.68,479.71,6799.0,471.097,471.8637,470.4778,471.4902,6799.0
2024-07-26 10:20:00,479.25,479.84,479.06,479.5,4824.0,471.0381,471.618,470.8513,471.2838,4824.0
2024-07-26 10:25:00,479.74,479.86,478.78,479.18,6086.0,471.5197,471.6376,470.5761,470.9693,6086.0
2024-07-26 10:30:00,479.38,480.46,479.1,479.23,5267.0,471.1658,472.2273,470.8906,471.0184,5267.0
2024-07-26 10:35:00,478.09,478.75,477.4,477.76,4701.0,469.898,470.5466,469.2198,469.5736,4701.0
2024-07-26 10:40:00,478.15,478.23,477.22,477.32,5293.0,469.9569,470.0356,469.0429,469.1411,5293.0
2024-07-26 10:45:00,477.44,477.9,476.98,477.47,4615.0,469.2591,469.7112,468.807,469.2886,4615.0
2024-07-26 10:50:00,476.77,477.86,476.08,477.65,6612.0,468.6006,469.6719,467.9224,469.4655,6612.0
2024-07-26 10:55:00,477.67,478.26,477.59,478.03,22083.0,469.4852,470.065,469.4065,469.839,22083.0
2024-07-26 11:00:00,478.04,479.85,477.86,479.35,11290.0,469.8488,471.6278,469.6719,471.1364,11290.0
2024-07-26 11:05:00,479.36,479.39,478.85,479.36,1603.0,471.1462,471.1757,470.6449,471.1462,1603.0
2024-07-26 11:10:00,479.51,480.02,479.5,479.68,2336.0,471.2936,471.7949,471.2838,471.4607,2336.0
2024-07-26 11:15:00,480.02,480.5,480.0,480.44,2586.0,471.7949,472.2667,471.7752,472.2077,2586.0
2024-07-26 11:20:00,480.72,481.35,480.49,481.35,4776.0,472.4829,473.1021,472.2568,473.1021,4776.0
2024-07-26 11:25:00,481.24,481.68,480.88,481.45,7962.0,472.994,473.4264,472.6401,473.2004,7962.0
2024-07-26 11:30:00,481.61,481.61,480.89,480.97,4376.0,473.3576,473.3576,472.65,472.7286,4376.0
2024-07-26 11:35:00,480.88,480.91,480.46,480.58,1821.0,472.6401,472.6696,472.2273,472.3453,1821.0
2024-07-26 11:40:00,480.69,480.75,480.26,480.46,2480.0,472.4534,472.5124,472.0308,472.2273,2480.0
2024-07-26 11:45:00,480.62,481.45,480.25,480.8,4258.0,472.3846,473.2004,472.0209,472.5615,4258.0
2024-07-26 11:50:00,480.93,482.28,480.93,482.17,4053.0,472.6893,474.0162,472.6893,473.908,4053.0
2024-07-26 11:55:00,481.9,482.42,481.9,482.36,1926.0,473.6427,474.1538,473.6427,474.0948,1926.0
2024-07-26 12:00:00,482.45,483.4,482.32,483.4,5944.0,474.1832,475.117,474.0555,475.117,5944.0
2024-07-26 12:05:00,483.03,483.62,482.7,483.62,7573.0,474.7533,475.3332,474.429,475.3332,7573.0
2024-07-26 12:10:00,483.64,483.91,483.29,483.85,8611.0,475.3529,475.6182,475.0089,475.5593,8611.0
2024-07-26 12:15:00,483.83,483.83,482.69,482.79,3554.0,475.5396,475.5396,474.4191,474.5174,3554.0
2024-07-26 12:20:00,482.62,482.62,482.04,482.44,2384.0,474.3503,474.3503,473.7803,474.1734,2384.0
2024-07-26 12:25:00,482.56,483.13,482.5,482.67,3215.0,474.2914,474.8516,474.2324,474.3995,3215.0
2024-07-26 12:30:00,482.83,482.99,482.75,482.85,782.0,474.5567,474.714,474.4781,474.5764,782.0
2024-07-26 12:35:00,483.15,483.35,482.48,482.92,3453.0,474.8713,475.0678,474.2127,474.6452,3453.0
2024-07-26 12:40:00,482.92,483.32,482.91,483.32,1894.0,474.6452,475.0383,474.6354,475.0383,1894.0
2024-07-26 12:45:00,483.27,483.82,483.27,483.81,2490.0,474.9892,475.5298,474.9892,475.5199,2490.0
2024-07-26 12:50:00,483.83,484.25,483.53,484.0,7223.0,475.5396,475.9524,475.2447,475.7067,7223.0
2024-07-26 12:55:00,484.02,484.04,483.7,483.93,1927.0,475.7263,475.746,475.4118,475.6379,1927.0
2024-07-26 13:00:00,483.96,484.02,483.58,483.75,2000.0,475.6674,475.7263,475.2939,475.461,2000.0
2024-07-26 13:05:00,483.76,484.38,483.76,484.38,3019.0,475.4708,476.0802,475.4708,476.0802,3019.0
2024-07-26 13:10:00,484.2,484.45,483.99,484.0,5089.0,475.9033,476.149,475.6969,475.7067,5089.0
2024-07-26 13:15:00,484.01,484.03,483.17,483.32,5640.0,475.7165,475.7362,474.8909,475.0383,5640.0
2024-07-26 13:20:00,483.35,483.77,483.18,483.77,1817.0,475.0678,475.4806,474.9007,475.4806,1817.0
2024-07-26 13:25:00,483.47,484.2,483.47,484.14,1957.0,475.1858,475.9033,475.1858,475.8443,1957.0
2024-07-26 13:30:00,483.93,484.07,483.52,483.67,3468.0,475.6379,475.7755,475.2349,475.3823,3468.0
2024-07-26 13:35:00,483.67,484.06,483.52,483.58,3540.0,475.3823,475.7657,475.2349,475.2939,3540.0
2024-07-26 13:40:00,483.58,483.86,483.26,483.26,2880.0,475.2939,475.5691,474.9794,474.9794,2880.0
2024-07-26 13:45:00,483.42,483.56,483.04,483.04,1969.0,475.1366,475.2742,474.7631,474.7631,1969.0
2024-07-26 13:50:00,482.66,482.77,482.03,482.19,4668.0,474.3896,474.4978,473.7704,473.9277,4668.0
2024-07-26 13:55:00,482.19,483.18,482.19,482.63,3643.0,473.9277,474.9007,473.9277,474.3602,3643.0
2024-07-26 14:00:00,482.79,483.16,482.61,482.84,2534.0,474.5174,474.8811,474.3405,474.5666,2534.0
2024-07-26 14:05:00,482.64,483.16,482.64,482.96,1200.0,474.37,474.8811,474.37,474.6845,1200.0
2024-07-26 14:10:00,482.85,482.86,482.21,482.67,3971.0,474.5764,474.5862,473.9474,474.3995,3971.0
2024-07-26 14:15:00,482.48,482.74,482.36,482.72,2137.0,474.2127,474.4683,474.0948,474.4486,2137.0
2024-07-26 14:20:00,482.51,482.81,482.49,482.73,1940.0,474.2422,474.5371,474.2226,474.4584,1940.0
2024-07-26 14:25:00,482.55,482.67,482.33,482.45,1603.0,474.2815,474.3995,474.0653,474.1832,1603.0
2024-07-26 14:30:00,482.33,482.55,482.04,482.3,1967.0,474.0653,474.2815,473.7803,474.0358,1967.0
2024-07-26 14:35:00,482.58,483.13,482.58,483.13,3500.0,474.311,474.8516,474.311,474.8516,3500.0
2024-07-26 14:40:00,483.29,483.7,482.98,483.09,3920.0,475.0089,475.4118,474.7042,474.8123,3920.0
2024-07-26 14:45:00,483.19,483.19,482.49,482.65,5449.0,474.9106,474.9106,474.2226,474.3798,5449.0
2024-07-26 14:50:00,482.68,483.43,482.45,483.01,3274.0,474.4093,475.1465,474.1832,474.7336,3274.0
2024-07-26 14:55:00,483.19,483.88,483.15,483.79,6597.0,474.9106,475.5887,474.8713,475.5003,6597.0
2024-07-26 15:00:00,483.53,483.8,482.69,482.69,11192.0,475.2447,475.5101,474.4191,474.4191,11192.0
2024-07-26 15:05:00,482.74,482.82,482.43,482.68,2310.0,474.4683,474.5469,474.1636,474.4093,2310.0
2024-07-26 15:10:00,482.88,483.67,482.79,483.67,4252.0,474.6059,475.3823,474.5174,475.3823,4252.0
2024-07-26 15:15:00,483.47,483.81,483.11,483.68,5567.0,475.1858,475.5199,474.8319,475.3922,5567.0
2024-07-26 15:20:00,483.61,484.15,483.41,483.42,6068.0,475.3234,475.8541,475.1268,475.1366,6068.0
2024-07-26 15:25:00,483.56,484.0,483.55,483.66,2334.0,475.2742,475.7067,475.2644,475.3725,2334.0
2024-07-26 15:30:00,483.87,483.87,482.69,482.82,5219.0,475.5789,475.5789,474.4191,474.5469,5219.0
2024-07-26 15:35:00,482.85,483.0,482.58,482.59,3612.0,474.5764,474.7238,474.311,474.3208,3612.0
2024-07-26 15:40:00,482.63,482.89,482.36,482.85,7025.0,474.3602,474.6157,474.0948,474.5764,7025.0
2024-07-26 15:45:00,482.58,482.99,482.52,482.99,7265.0,474.311,474.714,474.252,474.714,7265.0
2024-07-26 15:50:00,482.99,483.53,481.38,481.54,15504.0,474.714,475.2447,473.1316,473.2888,15504.0
2024-07-26 15:55:00,481.75,481.75,480.0,480.31,64745.0,473.4952,473.4952,471.7752,472.0799,64745.0
2024-07-29 09:30:00,481.05,482.2,476.68,477.26,16621.0,472.8072,473.9375,468.5121,469.0822,16621.0
2024-07-29 09:35:00,477.71,478.54,476.88,477.3,3571.0,469.5245,470.3402,468.7087,469.1215,3571.0
2024-07-29 09:40:00,477.65,478.13,475.24,476.09,6098.0,469.4655,469.9373,467.0968,467.9322,6098.0
2024-07-29 09:45:00,476.09,477.41,475.67,477.41,6161.0,467.9322,469.2296,467.5194,469.2296,6161.0
2024-07-29 09:50:00,476.99,477.08,476.02,477.02,6779.0,468.8168,468.9053,467.8634,468.8463,6779.0
2024-07-29 09:55:00,476.93,478.0,476.74,476.75,4545.0,468.7578,469.8095,468.5711,468.5809,4545.0
2024-07-29 10:00:00,476.84,477.22,476.52,477.22,10156.0,468.6694,469.0429,468.3549,469.0429,10156.0
2024-07-29 10:05:00,477.16,477.48,476.5,477.05,10825.0,468.9839,469.2984,468.3352,468.8758,10825.0
2024-07-29 10:10:00,477.11,477.77,477.1,477.3,2410.0,468.9347,469.5834,468.9249,469.1215,2410.0
2024-07-29 10:15:00,477.27,477.78,476.97,476.97,1582.0,469.092,469.5933,468.7971,468.7971,1582.0
2024-07-29 10:20:00,477.41,478.0,477.41,477.72,1508.0,469.2296,469.8095,469.2296,469.5343,1508.0
2024-07-29 10:25:00,477.77,478.33,477.26,477.44,3077.0,469.5834,470.1338,469.0822,469.2591,3077.0
2024-07-29 10:30:00,477.01,477.76,477.01,477.34,1887.0,468.8365,469.5736,468.8365,469.1608,1887.0
2024-07-29 10:35:00,477.4,478.11,477.31,478.11,2909.0,469.2198,469.9176,469.1313,469.9176,2909.0
2024-07-29 10:40:00,477.76,478.36,477.6,478.14,2388.0,469.5736,470.1633,469.4163,469.9471,2388.0
2024-07-29 10:45:00,478.13,478.27,477.91,478.02,4350.0,469.9373,470.0749,469.721,469.8292,4350.0
2024-07-29 10:50:00,477.9,478.3,477.78,478.14,4065.0,469.7112,470.1044,469.5933,469.9471,4065.0
2024-07-29 10:55:00,478.14,479.18,478.13,478.91,3763.0,469.9471,470.9693,469.9373,470.7039,3763.0
2024-07-29 11:00:00,478.91,479.9,478.84,478.96,3008.0,470.7039,471.6769,470.6351,470.753,3008.0
2024-07-29 11:05:00,478.82,479.69,478.48,479.62,4765.0,470.6154,471.4705,470.2813,471.4017,4765.0
2024-07-29 11:10:00,479.62,480.53,479.62,479.92,4358.0,471.4017,472.2961,471.4017,471.6966,4358.0
2024-07-29 11:15:00,480.09,480.55,480.09,480.35,3312.0,471.8637,472.3158,471.8637,472.1192,3312.0
2024-07-29 11:20:00,480.59,480.93,480.16,480.74,3174.0,472.3551,472.6893,471.9325,472.5025,3174.0
2024-07-29 11:25:00,480.93,480.94,480.07,480.25,1850.0,472.6893,472.6991,471.844,472.0209,1850.0
2024-07-29 11:30:00,480.42,480.9,480.17,480.54,3091.0,472.188,472.6598,471.9423,472.306,3091.0
2024-07-29 11:35:00,480.36,481.06,480.28,480.74,5343.0,472.1291,472.8171,472.0504,472.5025,5343.0
2024-07-29 11:40:00,480.72,481.33,480.55,480.69,4092.0,472.4829,473.0824,472.3158,472.4534,4092.0
2024-07-29 11:45:00,480.69,481.82,480.68,480.98,5467.0,472.4534,473.564,472.4436,472.7384,5467.0
2024-07-29 11:50:00,480.88,481.26,480.88,481.01,1249.0,472.6401,473.0136,472.6401,472.7679,1249.0
2024-07-29 11:55:00,481.32,482.09,481.32,481.95,1153.0,473.0726,473.8294,473.0726,473.6918,1153.0
2024-07-29 12:00:00,482.1,482.12,481.19,481.19,3964.0,473.8392,473.8589,472.9448,472.9448,3964.0
2024-07-29 12:05:00,481.17,481.88,481.17,481.88,2104.0,472.9252,473.623,472.9252,473.623,2104.0
2024-07-29 12:10:00,481.77,482.54,481.77,481.89,1682.0,473.5149,474.2717,473.5149,473.6328,1682.0
2024-07-29 12:15:00,481.9,482.07,481.85,482.07,800.0,473.6427,473.8098,473.5935,473.8098,800.0
2024-07-29 12:20:00,482.24,482.24,481.56,481.84,2302.0,473.9768,473.9768,473.3085,473.5837,2302.0
2024-07-29 12:25:00,482.08,482.08,481.53,481.53,936.0,473.8196,473.8196,473.279,473.279,936.0
2024-07-29 12:30:00,481.57,481.84,481.57,481.8,900.0,473.3183,473.5837,473.3183,473.5444,900.0
2024-07-29 12:35:00,481.76,482.24,481.76,481.82,5195.0,473.5051,473.9768,473.5051,473.564,5195.0
2024-07-29 12:40:00,481.94,482.08,481.83,481.96,523.0,473.682,473.8196,473.5739,473.7016,523.0
2024-07-29 12:45:00,482.05,482.06,481.39,481.43,2100.0,473.7901,473.7999,473.1414,473.1807,2100.0
2024-07-29 12:50:00,481.35,481.44,481.25,481.44,1905.0,473.1021,473.1906,473.0038,473.1906,1905.0
2024-07-29 12:55:00,481.42,481.42,481.29,481.29,577.0,473.1709,473.1709,473.0431,473.0431,577.0
2024-07-29 13:00:00,481.44,481.44,480.89,481.01,1752.0,473.1906,473.1906,472.65,472.7679,1752.0
2024-07-29 13:05:00,480.93,481.14,480.09,480.09,2951.0,472.6893,472.8957,471.8637,471.8637,2951.0
2024-07-29 13:10:00,480.31,480.31,479.97,480.13,1825.0,472.0799,472.0799,471.7457,471.903,1825.0
2024-07-29 13:15:00,479.99,480.04,479.89,480.04,2553.0,471.7654,471.8145,471.6671,471.8145,2553.0
2024-07-29 13:20:00,480.04,480.04,479.54,479.67,2728.0,471.8145,471.8145,471.3231,471.4509,2728.0
2024-07-29 13:25:00,479.47,479.47,477.79,477.79,4051.0,471.2543,471.2543,469.6031,469.6031,4051.0
2024-07-29 13:30:00,477.2,477.62,476.54,476.76,2950.0,469.0232,469.436,468.3745,468.5907,2950.0
2024-07-29 13:35:00,476.62,476.77,476.38,476.39,3220.0,468.4531,468.6006,468.2173,468.2271,3220.0
2024-07-29 13:40:00,476.55,476.67,475.94,475.99,2267.0,468.3843,468.5023,467.7848,467.8339,2267.0
2024-07-29 13:45:00,476.17,476.98,476.17,476.69,3194.0,468.0109,468.807,468.0109,468.5219,3194.0
2024-07-29 13:50:00,476.71,477.13,476.48,477.13,3363.0,468.5416,468.9544,468.3155,468.9544,3363.0
2024-07-29 13:55:00,477.16,477.19,476.84,476.99,1619.0,468.9839,469.0134,468.6694,468.8168,1619.0
2024-07-29 14:00:00,477.2,477.38,477.19,477.38,474.0,469.0232,469.2001,469.0134,469.2001,474.0
2024-07-29 14:05:00,477.13,477.13,476.6,476.75,2540.0,468.9544,468.9544,468.4335,468.5809,2540.0
2024-07-29 14:10:00,476.76,476.85,476.52,476.7,2141.0,468.5907,468.6792,468.3549,468.5318,2141.0
2024-07-29 14:15:00,476.55,477.07,476.53,477.07,2274.0,468.3843,468.8954,468.3647,468.8954,2274.0
2024-07-29 14:20:00,477.08,477.59,476.97,477.59,3829.0,468.9053,469.4065,468.7971,469.4065,3829.0
2024-07-29 14:25:00,477.59,477.86,477.33,477.86,606.0,469.4065,469.6719,469.151,469.6719,606.0
2024-07-29 14:30:00,477.29,478.15,477.28,477.6,6096.0,469.1117,469.9569,469.1018,469.4163,6096.0
2024-07-29 14:35:00,477.63,477.66,477.19,477.49,4244.0,469.4458,469.4753,469.0134,469.3082,4244.0
2024-07-29 14:40:00,477.5,478.08,477.5,477.95,2907.0,469.3181,469.8881,469.3181,469.7604,2907.0
2024-07-29 14:45:00,477.95,478.12,477.95,478.12,1564.0,469.7604,469.9274,469.7604,469.9274,1564.0
2024-07-29 14:50:00,478.15,478.15,477.76,477.87,3354.0,469.9569,469.9569,469.5736,469.6817,3354.0
2024-07-29 14:55:00,477.77,478.17,477.77,478.17,1017.0,469.5834,469.9766,469.5834,469.9766,1017.0
2024-07-29 15:00:00,478.16,478.64,478.15,478.6,1994.0,469.9668,470.4385,469.9569,470.3992,1994.0
2024-07-29 15:05:00,478.63,478.97,478.53,478.97,3002.0,470.4287,470.7629,470.3304,470.7629,3002.0
2024-07-29 15:10:00,478.67,478.98,478.46,478.9,3019.0,470.468,470.7727,470.2616,470.6941,3019.0
2024-07-29 15:15:00,478.82,479.02,478.5,478.89,5041.0,470.6154,470.812,470.3009,470.6842,5041.0
2024-07-29 15:20:00,478.78,478.78,478.47,478.65,3660.0,470.5761,470.5761,470.2714,470.4484,3660.0
2024-07-29 15:25:00,478.58,478.83,478.3,478.78,4166.0,470.3796,470.6253,470.1044,470.5761,4166.0
2024-07-29 15:30:00,478.52,478.73,478.39,478.62,2624.0,470.3206,470.527,470.1928,470.4189,2624.0
2024-07-29 15:35:00,478.72,478.97,478.46,478.72,3000.0,470.5172,470.7629,470.2616,470.5172,3000.0
2024-07-29 15:40:00,479.07,479.07,478.48,478.54,2659.0,470.8612,470.8612,470.2813,470.3402,2659.0
2024-07-29 15:45:00,478.65,479.02,478.57,478.93,9003.0,470.4484,470.812,470.3697,470.7236,9003.0
2024-07-29 15:50:00,478.94,479.77,478.5,478.79,15339.0,470.7334,471.5492,470.3009,470.586,15339.0
2024-07-29 15:55:00,478.83,479.3,477.28,477.59,41460.0,470.6253,471.0872,469.1018,469.4065,41460.0
2024-07-30 09:30:00,476.58,477.11,475.02,476.55,6100.0,468.4138,468.9347,466.8806,468.3843,6100.0
2024-07-30 09:35:00,477.06,477.91,475.87,477.3,2226.0,468.8856,469.721,467.716,469.1215,2226.0
2024-07-30 09:40:00,476.89,477.98,476.54,477.23,1595.0,468.7185,469.7898,468.3745,469.0527,1595.0
2024-07-30 09:45:00,477.74,478.0,477.13,477.78,2405.0,469.554,469.8095,468.9544,469.5933,2405.0
2024-07-30 09:50:00,478.13,478.38,477.63,477.83,2510.0,469.9373,470.183,469.4458,469.6424,2510.0
2024-07-30 09:55:00,477.54,480.0,477.44,479.71,3014.0,469.3574,471.7752,469.2591,471.4902,3014.0
2024-07-30 10:00:00,479.92,480.23,478.52,478.8,3122.0,471.6966,472.0013,470.3206,470.5958,3122.0
2024-07-30 10:05:00,478.79,480.21,478.79,479.6,2911.0,470.586,471.9816,470.586,471.3821,2911.0
2024-07-30 10:10:00,479.58,480.08,479.55,479.55,1989.0,471.3624,471.8539,471.3329,471.3329,1989.0
2024-07-30 10:15:00,479.61,479.86,479.39,479.46,1800.0,471.3919,471.6376,471.1757,471.2445,1800.0
2024-07-30 10:20:00,479.6,481.0,479.6,480.91,2559.0,471.3821,472.7581,471.3821,472.6696,2559.0
2024-07-30 10:25:00,481.09,482.11,481.09,481.7,1190.0,472.8465,473.8491,472.8465,473.4461,1190.0
2024-07-30 10:30:00,481.47,481.8,480.79,480.79,5200.0,473.22,473.5444,472.5517,472.5517,5200.0
2024-07-30 10:35:00,480.72,481.9,480.67,481.47,2015.0,472.4829,473.6427,472.4337,473.22,2015.0
2024-07-30 10:40:00,481.22,481.56,480.91,481.5,2143.0,472.9743,473.3085,472.6696,473.2495,2143.0
2024-07-30 10:45:00,481.17,481.17,480.69,480.95,1882.0,472.9252,472.9252,472.4534,472.7089,1882.0
2024-07-30 10:50:00,481.27,481.71,481.23,481.53,2000.0,473.0235,473.4559,472.9841,473.279,2000.0
2024-07-30 10:55:00,481.53,481.68,481.04,481.27,2820.0,473.279,473.4264,472.7974,473.0235,2820.0
2024-07-30 11:00:00,481.54,481.55,481.03,481.22,1852.0,473.2888,473.2987,472.7876,472.9743,1852.0
2024-07-30 11:05:00,481.35,481.56,480.87,481.56,2454.0,473.1021,473.3085,472.6303,473.3085,2454.0
2024-07-30 11:10:00,481.5,481.95,481.5,481.95,2975.0,473.2495,473.6918,473.2495,473.6918,2975.0
2024-07-30 11:15:00,481.95,482.36,481.78,482.03,4131.0,473.6918,474.0948,473.5247,473.7704,4131.0
2024-07-30 11:20:00,481.79,481.85,481.66,481.67,1700.0,473.5346,473.5935,473.4068,473.4166,1700.0
2024-07-30 11:25:00,481.87,481.87,481.46,481.46,1453.0,473.6132,473.6132,473.2102,473.2102,1453.0
2024-07-30 11:30:00,481.07,481.66,481.07,481.65,2200.0,472.8269,473.4068,472.8269,473.397,2200.0
2024-07-30 11:35:00,481.66,482.86,481.65,482.55,6438.0,473.4068,474.5862,473.397,474.2815,6438.0
2024-07-30 11:40:00,482.81,482.86,482.04,482.39,4316.0,474.5371,474.5862,473.7803,474.1243,4316.0
2024-07-30 11:45:00,482.16,482.72,482.15,482.72,800.0,473.8982,474.4486,473.8884,474.4486,800.0
2024-07-30 11:50:00,482.71,483.09,482.68,483.09,2700.0,474.4388,474.8123,474.4093,474.8123,2700.0
2024-07-30 11:55:00,483.07,483.07,482.79,482.91,2233.0,474.7926,474.7926,474.5174,474.6354,2233.0
2024-07-30 12:00:00,483.12,483.12,482.25,482.41,2229.0,474.8418,474.8418,473.9867,474.1439,2229.0
2024-07-30 12:05:00,482.41,482.67,482.16,482.16,1717.0,474.1439,474.3995,473.8982,473.8982,1717.0
2024-07-30 12:10:00,482.39,482.72,482.34,482.34,1890.0,474.1243,474.4486,474.0751,474.0751,1890.0
2024-07-30 12:15:00,482.33,482.54,482.12,482.48,1740.0,474.0653,474.2717,473.8589,474.2127,1740.0
2024-07-30 12:20:00,482.54,482.8,482.53,482.75,800.0,474.2717,474.5272,474.2619,474.4781,800.0
2024-07-30 12:25:00,483.27,483.3,483.1,483.11,300.0,474.9892,475.0187,474.8221,474.8319,300.0
2024-07-30 12:30:00,483.41,483.49,483.38,483.49,829.0,475.1268,475.2054,475.0973,475.2054,829.0
2024-07-30 12:35:00,483.52,483.67,483.3,483.67,2456.0,475.2349,475.3823,475.0187,475.3823,2456.0
2024-07-30 12:40:00,483.49,483.67,483.33,483.37,4119.0,475.2054,475.3823,475.0482,475.0875,4119.0
2024-07-30 12:45:00,483.67,484.23,483.67,484.18,3658.0,475.3823,475.9327,475.3823,475.8836,3658.0
2024-07-30 12:50:00,484.18,484.46,483.89,484.25,1607.0,475.8836,476.1588,475.5986,475.9524,1607.0
2024-07-30 12:55:00,484.45,485.13,484.26,485.09,4336.0,476.149,476.8173,475.9622,476.778,4336.0
2024-07-30 13:00:00,485.22,486.47,485.22,486.47,2424.0,476.9058,478.1344,476.9058,478.1344,2424.0
2024-07-30 13:05:00,486.83,486.9,485.73,485.75,11161.0,478.4882,478.557,477.407,477.4267,11161.0
2024-07-30 13:10:00,485.95,485.97,485.12,485.66,4085.0,477.6233,477.6429,476.8075,477.3382,4085.0
2024-07-30 13:15:00,485.67,485.68,484.82,484.82,3114.0,477.3481,477.3579,476.5126,476.5126,3114.0
2024-07-30 13:20:00,484.91,485.3,484.91,485.19,5640.0,476.6011,476.9844,476.6011,476.8763,5640.0
2024-07-30 13:25:00,485.04,485.21,484.43,484.54,1968.0,476.7289,476.896,476.1293,476.2374,1968.0
2024-07-30 13:30:00,484.86,485.22,484.65,485.02,7264.0,476.552,476.9058,476.3455,476.7092,7264.0
2024-07-30 13:35:00,485.03,485.05,484.59,484.68,1800.0,476.719,476.7387,476.2866,476.375,1800.0
2024-07-30 13:40:00,484.69,485.22,484.69,485.0,1630.0,476.3849,476.9058,476.3849,476.6896,1630.0
2024-07-30 13:45:00,484.87,485.15,484.81,485.15,1304.0,476.5618,476.837,476.5028,476.837,1304.0
2024-07-30 13:50:00,485.0,485.39,484.97,485.39,2310.0,476.6896,477.0729,476.6601,477.0729,2310.0
2024-07-30 13:55:00,485.43,485.43,484.9,484.94,2908.0,477.1122,477.1122,476.5913,476.6306,2908.0
2024-07-30 14:00:00,484.85,485.83,484.85,485.52,1406.0,476.5421,477.5053,476.5421,477.2006,1406.0
2024-07-30 14:05:00,485.76,485.86,485.41,485.81,2496.0,477.4365,477.5348,477.0925,477.4857,2496.0
2024-07-30 14:10:00,485.86,487.01,485.86,487.01,3372.0,477.5348,478.6651,477.5348,478.6651,3372.0
2024-07-30 14:15:00,486.94,487.18,486.51,486.64,3311.0,478.5963,478.8322,478.1737,478.3014,3311.0
2024-07-30 14:20:00,486.52,486.62,486.52,486.62,300.0,478.1835,478.2818,478.1835,478.2818,300.0
2024-07-30 14:25:00,486.6,487.15,486.56,486.9,2075.0,478.2621,478.8027,478.2228,478.557,2075.0
2024-07-30 14:30:00,486.96,487.23,486.87,487.06,1700.0,478.616,478.8813,478.5275,478.7143,1700.0
2024-07-30 14:35:00,486.92,487.54,486.9,487.31,5286.0,478.5767,479.186,478.557,478.96,5286.0
2024-07-30 14:40:00,487.32,487.56,487.07,487.09,4324.0,478.9698,479.2057,478.7241,478.7437,4324.0
2024-07-30 14:45:00,486.9,487.05,486.87,487.02,1453.0,478.557,478.7044,478.5275,478.6749,1453.0
2024-07-30 14:50:00,487.03,487.19,486.7,486.88,2326.0,478.6848,478.842,478.3604,478.5373,2326.0
2024-07-30 14:55:00,486.89,487.46,486.73,487.46,4451.0,478.5472,479.1074,478.3899,479.1074,4451.0
2024-07-30 15:00:00,487.38,487.38,486.93,487.19,2349.0,479.0288,479.0288,478.5865,478.842,2349.0
2024-07-30 15:05:00,487.08,487.78,486.82,487.6,2592.0,478.7339,479.4219,478.4784,479.245,2592.0
2024-07-30 15:10:00,487.84,488.03,487.57,487.9,2314.0,479.4809,479.6676,479.2155,479.5399,2314.0
2024-07-30 15:15:00,488.02,488.34,488.0,488.34,1500.0,479.6578,479.9723,479.6381,479.9723,1500.0
2024-07-30 15:20:00,488.39,488.59,488.21,488.34,1900.0,480.0215,480.218,479.8445,479.9723,1900.0
2024-07-30 15:25:00,488.36,488.59,488.33,488.59,1709.0,479.992,480.218,479.9625,480.218,1709.0
2024-07-30 15:30:00,488.61,488.66,488.18,488.18,4741.0,480.2377,480.2868,479.8151,479.8151,4741.0
2024-07-30 15:35:00,488.22,488.4,487.68,488.38,6096.0,479.8544,480.0313,479.3236,480.0116,6096.0
2024-07-30 15:40:00,488.36,488.42,487.81,487.98,4083.0,479.992,480.0509,479.4514,479.6185,4083.0
2024-07-30 15:45:00,487.97,488.58,487.96,488.58,9493.0,479.6087,480.2082,479.5988,480.2082,9493.0
2024-07-30 15:50:00,488.67,489.06,487.51,487.62,19210.0,480.2967,480.68,479.1565,479.2647,19210.0
2024-07-30 15:55:00,487.73,487.73,486.45,486.45,35170.0,479.3728,479.3728,478.1147,478.1147,35170.0
2024-07-31 09:30:00,486.54,487.9,485.41,486.76,12563.0,478.2032,479.5399,477.0925,478.4194,12563.0
2024-07-31 09:35:00,487.65,489.38,487.18,488.61,4216.0,479.2941,480.9945,478.8322,480.2377,4216.0
2024-07-31 09:40:00,488.61,489.31,486.67,488.01,1575.0,480.2377,480.9257,478.3309,479.648,1575.0
2024-07-31 09:45:00,489.29,489.29,486.44,487.35,1825.0,480.906,480.906,478.1049,478.9993,1825.0
2024-07-31 09:50:00,486.28,487.27,485.51,485.92,5924.0,477.9476,478.9207,477.1908,477.5938,5924.0
2024-07-31 09:55:00,485.89,485.89,484.17,484.59,2375.0,477.5643,477.5643,475.8738,476.2866,2375.0
2024-07-31 10:00:00,484.78,485.94,484.78,485.27,4443.0,476.4733,477.6134,476.4733,476.9549,4443.0
2024-07-31 10:05:00,485.28,485.28,483.82,484.25,5515.0,476.9648,476.9648,475.5298,475.9524,5515.0
2024-07-31 10:10:00,484.23,486.23,484.22,484.92,5935.0,475.9327,477.8985,475.9229,476.6109,5935.0
2024-07-31 10:15:00,485.43,485.96,484.64,485.06,8381.0,477.1122,477.6331,476.3357,476.7485,8381.0
2024-07-31 10:20:00,485.06,485.66,485.06,485.56,3072.0,476.7485,477.3382,476.7485,477.24,3072.0
2024-07-31 10:25:00,485.56,486.0,485.32,486.0,3433.0,477.24,477.6724,477.0041,477.6724,3433.0
2024-07-31 10:30:00,485.87,485.96,484.33,484.9,8849.0,477.5446,477.6331,476.031,476.5913,8849.0
2024-07-31 10:35:00,485.18,485.18,482.85,483.33,12675.0,476.8665,476.8665,474.5764,475.0482,12675.0
2024-07-31 10:40:00,483.9,484.27,483.59,483.88,9876.0,475.6084,475.9721,475.3037,475.5887,9876.0
2024-07-31 10:45:00,483.93,484.32,483.43,484.32,3994.0,475.6379,476.0212,475.1465,476.0212,3994.0
2024-07-31 10:50:00,484.37,486.05,484.37,486.05,4259.0,476.0703,477.7216,476.0703,477.7216,4259.0
2024-07-31 10:55:00,486.07,487.53,485.87,487.51,3814.0,477.7412,479.1762,477.5446,479.1565,3814.0
2024-07-31 11:00:00,487.59,488.12,486.64,486.89,6678.0,479.2352,479.7561,478.3014,478.5472,6678.0
2024-07-31 11:05:00,486.9,488.03,486.89,487.71,3633.0,478.557,479.6676,478.5472,479.3531,3633.0
2024-07-31 11:10:00,487.73,488.19,487.48,487.95,6089.0,479.3728,479.8249,479.1271,479.589,6089.0
2024-07-31 11:15:00,487.95,488.19,487.36,487.71,5527.0,479.589,479.8249,479.0091,479.3531,5527.0
2024-07-31 11:20:00,488.04,488.36,487.72,487.78,3426.0,479.6775,479.992,479.3629,479.4219,3426.0
2024-07-31 11:25:00,488.08,488.32,487.81,487.94,4314.0,479.7168,479.9527,479.4514,479.5792,4314.0
2024-07-31 11:30:00,488.05,488.48,488.05,488.18,2812.0,479.6873,480.1099,479.6873,479.8151,2812.0
2024-07-31 11:35:00,488.02,488.59,487.81,488.47,10911.0,479.6578,480.218,479.4514,480.1001,10911.0
2024-07-31 11:40:00,488.59,488.69,488.41,488.45,2659.0,480.218,480.3163,480.0411,480.0804,2659.0
2024-07-31 11:45:00,488.17,488.17,487.02,487.4,3311.0,479.8052,479.8052,478.6749,479.0484,3311.0
2024-07-31 11:50:00,487.44,487.73,486.68,487.23,4864.0,479.0877,479.3728,478.3408,478.8813,4864.0
2024-07-31 11:55:00,487.26,487.26,486.27,486.47,3114.0,478.9108,478.9108,477.9378,478.1344,3114.0
2024-07-31 12:00:00,486.44,486.44,485.19,485.19,2167.0,478.1049,478.1049,476.8763,476.8763,2167.0
2024-07-31 12:05:00,485.31,485.31,484.44,484.58,3446.0,476.9942,476.9942,476.1391,476.2767,3446.0
2024-07-31 12:10:00,484.59,484.6,483.68,483.92,4514.0,476.2866,476.2964,475.3922,475.6281,4514.0
2024-07-31 12:15:00,483.8,484.41,483.67,483.84,17350.0,475.5101,476.1097,475.3823,475.5494,17350.0
2024-07-31 12:20:00,483.84,484.59,483.64,483.64,8733.0,475.5494,476.2866,475.3529,475.3529,8733.0
2024-07-31 12:25:00,483.6,483.7,483.18,483.3,4206.0,475.3135,475.4118,474.9007,475.0187,4206.0
2024-07-31 12:30:00,483.38,484.01,483.14,483.85,4732.0,475.0973,475.7165,474.8614,475.5593,4732.0
2024-07-31 12:35:00,483.72,484.13,483.55,484.13,4602.0,475.4315,475.8345,475.2644,475.8345,4602.0
2024-07-31 12:40:00,483.81,483.93,483.3,483.3,2616.0,475.5199,475.6379,475.0187,475.0187,2616.0
2024-07-31 12:45:00,483.29,484.27,483.29,484.12,5691.0,475.0089,475.9721,475.0089,475.8246,5691.0
2024-07-31 12:50:00,484.13,484.13,483.91,484.12,3693.0,475.8345,475.8345,475.6182,475.8246,3693.0
2024-07-31 12:55:00,484.13,484.21,483.74,483.97,2402.0,475.8345,475.9131,475.4511,475.6772,2402.0
2024-07-31 13:00:00,484.2,484.79,483.97,484.45,4798.0,475.9033,476.4831,475.6772,476.149,4798.0
2024-07-31 13:05:00,484.67,484.86,483.81,483.81,6376.0,476.3652,476.552,475.5199,475.5199,6376.0
2024-07-31 13:10:00,483.74,483.92,483.59,483.73,3002.0,475.4511,475.6281,475.3037,475.4413,3002.0
2024-07-31 13:15:00,483.73,484.05,483.5,484.05,4685.0,475.4413,475.7558,475.2153,475.7558,4685.0
2024-07-31 13:20:00,484.18,484.41,483.91,483.91,5426.0,475.8836,476.1097,475.6182,475.6182,5426.0
2024-07-31 13:25:00,484.04,484.3,484.04,484.17,1994.0,475.746,476.0015,475.746,475.8738,1994.0
2024-07-31 13:30:00,484.14,484.3,483.64,484.28,8700.0,475.8443,476.0015,475.3529,475.9819,8700.0
2024-07-31 13:35:00,484.29,484.35,484.28,484.35,1397.0,475.9917,476.0507,475.9819,476.0507,1397.0
2024-07-31 13:40:00,484.43,484.84,484.15,484.79,7277.0,476.1293,476.5323,475.8541,476.4831,7277.0
2024-07-31 13:45:00,484.79,484.93,484.22,484.23,3687.0,476.4831,476.6208,475.9229,475.9327,3687.0
2024-07-31 13:50:00,484.22,484.95,484.21,484.95,16480.0,475.9229,476.6404,475.9131,476.6404,16480.0
2024-07-31 13:55:00,485.09,486.34,485.0,486.34,12369.0,476.778,478.0066,476.6896,478.0066,12369.0
2024-07-31 14:00:00,486.0,486.49,485.69,486.18,6653.0,477.6724,478.154,477.3677,477.8493,6653.0
2024-07-31 14:05:00,486.12,486.9,485.87,486.67,8255.0,477.7904,478.557,477.5446,478.3309,8255.0
2024-07-31 14:10:00,486.62,488.36,486.61,487.76,5616.0,478.2818,479.992,478.272,479.4023,5616.0
2024-07-31 14:15:00,487.79,488.63,487.69,487.69,14575.0,479.4317,480.2574,479.3335,479.3335,14575.0
2024-07-31 14:20:00,488.13,488.55,487.03,487.47,11151.0,479.7659,480.1787,478.6848,479.1172,11151.0
2024-07-31 14:25:00,487.08,487.34,486.51,486.88,4584.0,478.7339,478.9895,478.1737,478.5373,4584.0
2024-07-31 14:30:00,487.0,487.28,486.66,486.99,9018.0,478.6553,478.9305,478.3211,478.6455,9018.0
2024-07-31 14:35:00,486.49,487.23,486.41,487.23,7093.0,478.154,478.8813,478.0754,478.8813,7093.0
2024-07-31 14:40:00,487.04,487.25,486.78,487.22,3893.0,478.6946,478.901,478.4391,478.8715,3893.0
2024-07-31 14:45:00,487.08,487.22,486.84,486.92,13081.0,478.7339,478.8715,478.498,478.5767,13081.0
2024-07-31 14:50:00,487.14,487.41,486.76,486.92,3345.0,478.7929,479.0583,478.4194,478.5767,3345.0
2024-07-31 14:55:00,487.17,488.41,487.17,487.71,2396.0,478.8224,480.0411,478.8224,479.3531,2396.0
2024-07-31 15:00:00,488.08,488.08,486.63,487.24,5788.0,479.7168,479.7168,478.2916,478.8912,5788.0
2024-07-31 15:05:00,487.27,487.27,486.5,486.67,2908.0,478.9207,478.9207,478.1638,478.3309,2908.0
2024-07-31 15:10:00,486.68,486.89,485.83,486.15,3765.0,478.3408,478.5472,477.5053,477.8198,3765.0
2024-07-31 15:15:00,486.15,487.64,485.84,487.42,14561.0,477.8198,479.2843,477.5152,479.0681,14561.0
2024-07-31 15:20:00,487.68,487.8,487.09,487.31,9801.0,479.3236,479.4416,478.7437,478.96,9801.0
2024-07-31 15:25:00,487.31,487.31,486.22,486.81,10469.0,478.96,478.96,477.8886,478.4685,10469.0
2024-07-31 15:30:00,486.74,487.01,486.54,486.83,23232.0,478.3997,478.6651,478.2032,478.4882,23232.0
2024-07-31 15:35:00,487.01,487.07,485.52,485.66,12193.0,478.6651,478.7241,477.2006,477.3382,12193.0
2024-07-31 15:40:00,486.07,486.22,485.76,486.22,6619.0,477.7412,477.8886,477.4365,477.8886,6619.0
2024-07-31 15:45:00,486.11,486.88,485.85,485.89,12401.0,477.7805,478.5373,477.525,477.5643,12401.0
2024-07-31 15:50:00,485.93,486.21,483.58,483.67,33653.0,477.6036,477.8788,475.2939,475.3823,33653.0
2024-07-31 15:55:00,483.64,484.69,483.03,484.09,72528.0,475.3529,476.3849,474.7533,475.7951,72528.0
2024-08-01 09:30:00,485.8,488.0,485.27,488.0,5092.0,477.4758,479.6381,476.9549,479.6381,5092.0
2024-08-01 09:35:00,489.15,489.25,487.41,487.41,1526.0,480.7684,480.8667,479.0583,479.0583,1526.0
2024-08-01 09:40:00,487.44,487.96,486.63,486.64,2609.0,479.0877,479.5988,478.2916,478.3014,2609.0
2024-08-01 09:45:00,486.7,487.04,485.7,485.7,2000.0,478.3604,478.6946,477.3776,477.3776,2000.0
2024-08-01 09:50:00,485.93,487.28,485.55,486.11,4054.0,477.6036,478.9305,477.2301,477.7805,4054.0
2024-08-01 09:55:00,486.06,486.11,484.72,485.15,6845.0,477.7314,477.7805,476.4143,476.837,6845.0
2024-08-01 10:00:00,485.15,485.85,484.33,485.8,5522.0,476.837,477.525,476.031,477.4758,5522.0
2024-08-01 10:05:00,486.12,486.62,485.62,486.15,4458.0,477.7904,478.2818,477.2989,477.8198,4458.0
2024-08-01 10:10:00,486.15,486.21,485.27,485.46,2842.0,477.8198,477.8788,476.9549,477.1417,2842.0
2024-08-01 10:15:00,484.75,485.37,484.62,485.0,2094.0,476.4438,477.0532,476.3161,476.6896,2094.0
2024-08-01 10:20:00,485.28,485.71,485.28,485.33,1000.0,476.9648,477.3874,476.9648,477.0139,1000.0
2024-08-01 10:25:00,485.55,485.55,484.82,485.09,2194.0,477.2301,477.2301,476.5126,476.778,2194.0
2024-08-01 10:30:00,484.62,484.62,483.74,484.11,1683.0,476.3161,476.3161,475.4511,475.8148,1683.0
2024-08-01 10:35:00,484.27,484.47,483.4,484.47,4073.0,475.9721,476.1686,475.117,476.1686,4073.0
2024-08-01 10:40:00,484.18,484.32,483.63,484.32,3810.0,475.8836,476.0212,475.343,476.0212,3810.0
2024-08-01 10:45:00,484.09,485.21,484.08,484.57,2299.0,475.7951,476.896,475.7853,476.2669,2299.0
2024-08-01 10:50:00,484.26,484.45,483.85,484.45,3214.0,475.9622,476.149,475.5593,476.149,3214.0
2024-08-01 10:55:00,484.57,485.36,484.57,484.75,2293.0,476.2669,477.0434,476.2669,476.4438,2293.0
2024-08-01 11:00:00,484.58,485.21,484.5,484.61,1100.0,476.2767,476.896,476.1981,476.3062,1100.0
2024-08-01 11:05:00,484.88,485.88,484.87,485.88,2485.0,476.5716,477.5545,476.5618,477.5545,2485.0
2024-08-01 11:10:00,485.75,485.91,484.91,484.91,3554.0,477.4267,477.584,476.6011,476.6011,3554.0
2024-08-01 11:15:00,485.46,485.56,485.22,485.56,1396.0,477.1417,477.24,476.9058,477.24,1396.0
2024-08-01 11:20:00,485.4,485.68,484.96,485.68,4156.0,477.0827,477.3579,476.6502,477.3579,4156.0
2024-08-01 11:25:00,485.49,485.54,485.25,485.54,2081.0,477.1712,477.2203,476.9353,477.2203,2081.0
2024-08-01 11:30:00,485.74,486.01,485.51,485.68,2501.0,477.4169,477.6822,477.1908,477.3579,2501.0
2024-08-01 11:35:00,485.56,485.87,485.33,485.53,3130.0,477.24,477.5446,477.0139,477.2105,3130.0
2024-08-01 11:40:00,485.7,486.01,484.85,484.88,3456.0,477.3776,477.6822,476.5421,476.5716,3456.0
2024-08-01 11:45:00,485.14,485.26,484.67,484.79,2015.0,476.8272,476.9451,476.3652,476.4831,2015.0
2024-08-01 11:50:00,484.79,484.96,484.67,484.84,2971.0,476.4831,476.6502,476.3652,476.5323,2971.0
2024-08-01 11:55:00,484.85,485.03,484.47,484.81,2051.0,476.5421,476.719,476.1686,476.5028,2051.0
2024-08-01 12:00:00,484.81,485.46,484.81,485.46,2138.0,476.5028,477.1417,476.5028,477.1417,2138.0
2024-08-01 12:05:00,485.36,485.39,485.03,485.27,1804.0,477.0434,477.0729,476.719,476.9549,1804.0
2024-08-01 12:10:00,485.21,485.27,484.78,485.21,4769.0,476.896,476.9549,476.4733,476.896,4769.0
2024-08-01 12:15:00,485.29,486.33,485.2,486.2,1726.0,476.9746,477.9968,476.8861,477.869,1726.0
2024-08-01 12:20:00,486.35,486.35,485.54,485.54,2111.0,478.0164,478.0164,477.2203,477.2203,2111.0
2024-08-01 12:25:00,485.97,486.51,485.97,486.3,1622.0,477.6429,478.1737,477.6429,477.9673,1622.0
2024-08-01 12:30:00,486.31,486.32,486.31,486.31,100.0,477.9771,477.9869,477.9771,477.9771,100.0
2024-08-01 12:35:00,486.5,486.96,486.16,486.74,1100.0,478.1638,478.616,477.8297,478.3997,1100.0
2024-08-01 12:40:00,486.74,486.81,486.35,486.36,1557.0,478.3997,478.4685,478.0164,478.0262,1557.0
2024-08-01 12:45:00,486.34,486.71,486.33,486.71,633.0,478.0066,478.3703,477.9968,478.3703,633.0
2024-08-01 12:50:00,486.82,487.55,486.71,487.09,3176.0,478.4784,479.1959,478.3703,478.7437,3176.0
2024-08-01 12:55:00,487.13,487.13,486.94,486.94,200.0,478.7831,478.7831,478.5963,478.5963,200.0
2024-08-01 13:00:00,486.93,487.03,486.6,487.03,2593.0,478.5865,478.6848,478.2621,478.6848,2593.0
2024-08-01 13:05:00,487.09,487.73,487.09,487.73,1983.0,478.7437,479.3728,478.7437,479.3728,1983.0
2024-08-01 13:10:00,487.73,488.31,487.63,488.31,2120.0,479.3728,479.9428,479.2745,479.9428,2120.0
2024-08-01 13:15:00,488.38,488.77,487.91,488.77,3512.0,480.0116,480.395,479.5497,480.395,3512.0
2024-08-01 13:20:00,488.65,489.8,488.65,489.51,1468.0,480.277,481.4073,480.277,481.1223,1468.0
2024-08-01 13:25:00,489.7,491.66,489.69,491.25,9567.0,481.309,483.2354,481.2992,482.8325,9567.0
2024-08-01 13:30:00,491.2,491.41,489.72,489.73,6523.0,482.7833,482.9897,481.3287,481.3385,6523.0
2024-08-01 13:35:00,489.72,490.63,489.72,490.47,2115.0,481.3287,482.2231,481.3287,482.0658,2115.0
2024-08-01 13:40:00,490.54,491.28,490.53,491.21,4695.0,482.1346,482.8619,482.1248,482.7931,4695.0
2024-08-01 13:45:00,491.22,491.28,490.44,490.62,3177.0,482.803,482.8619,482.0363,482.2133,3177.0
2024-08-01 13:50:00,490.47,490.47,489.15,489.15,4109.0,482.0658,482.0658,480.7684,480.7684,4109.0
2024-08-01 13:55:00,489.44,489.72,489.24,489.72,1561.0,481.0535,481.3287,480.8569,481.3287,1561.0
2024-08-01 14:00:00,489.72,490.42,489.43,490.0,13522.0,481.3287,482.0167,481.0436,481.6039,13522.0
2024-08-01 14:05:00,489.8,490.31,489.5,490.06,9430.0,481.4073,481.9086,481.1124,481.6628,9430.0
2024-08-01 14:10:00,490.17,490.23,489.29,489.47,1408.0,481.771,481.8299,480.906,481.083,1408.0
2024-08-01 14:15:00,489.72,490.1,489.49,489.8,2481.0,481.3287,481.7022,481.1026,481.4073,2481.0
2024-08-01 14:20:00,490.13,490.45,489.97,490.27,1269.0,481.7316,482.0462,481.5744,481.8693,1269.0
2024-08-01 14:25:00,490.27,490.35,489.61,489.92,4424.0,481.8693,481.9479,481.2206,481.5252,4424.0
2024-08-01 14:30:00,489.92,490.56,489.91,490.47,2976.0,481.5252,482.1543,481.5154,482.0658,2976.0
2024-08-01 14:35:00,490.31,490.99,490.25,490.75,5009.0,481.9086,482.5769,481.8496,482.341,5009.0
2024-08-01 14:40:00,490.75,490.86,490.06,490.33,6168.0,482.341,482.4491,481.6628,481.9282,6168.0
2024-08-01 14:45:00,490.33,490.95,490.33,490.42,4173.0,481.9282,482.5376,481.9282,482.0167,4173.0
2024-08-01 14:50:00,490.25,491.19,490.06,491.06,2175.0,481.8496,482.7735,481.6628,482.6457,2175.0
2024-08-01 14:55:00,490.96,491.62,490.92,491.62,2419.0,482.5474,483.1961,482.5081,483.1961,2419.0
2024-08-01 15:00:00,491.47,491.69,491.26,491.55,3510.0,483.0487,483.2649,482.8423,483.1273,3510.0
2024-08-01 15:05:00,491.71,491.71,491.13,491.58,11337.0,483.2846,483.2846,482.7145,483.1568,11337.0
2024-08-01 15:10:00,491.35,491.72,491.2,491.63,3966.0,482.9307,483.2944,482.7833,483.2059,3966.0
2024-08-01 15:15:00,491.71,492.19,491.66,492.08,3019.0,483.2846,483.7564,483.2354,483.6482,3019.0
2024-08-01 15:20:00,492.05,492.27,491.72,491.87,11006.0,483.6187,483.835,483.2944,483.4418,11006.0
2024-08-01 15:25:00,491.75,493.08,491.75,492.89,8748.0,483.3239,484.6311,483.3239,484.4444,8748.0
2024-08-01 15:30:00,493.03,493.16,492.75,492.93,8606.0,484.582,484.7097,484.3068,484.4837,8606.0
2024-08-01 15:35:00,493.08,493.62,492.84,493.62,6849.0,484.6311,485.1618,484.3952,485.1618,6849.0
2024-08-01 15:40:00,493.64,493.84,493.09,493.56,23213.0,485.1815,485.3781,484.6409,485.1029,23213.0
2024-08-01 15:45:00,493.44,493.92,493.38,493.63,9296.0,484.9849,485.4567,484.926,485.1717,9296.0
2024-08-01 15:50:00,493.61,494.65,493.25,493.26,27901.0,485.152,486.1742,484.7982,484.808,27901.0
2024-08-01 15:55:00,493.4,493.87,492.81,493.26,57966.0,484.9456,485.4076,484.3657,484.808,57966.0
2024-08-02 09:30:00,495.98,500.6,495.98,497.5,33937.0,487.4814,492.0222,487.4814,488.9754,33937.0
2024-08-02 09:35:00,497.56,499.3,497.56,498.49,4436.0,489.0343,490.7445,489.0343,489.9484,4436.0
2024-08-02 09:40:00,498.49,502.2,497.5,502.2,8855.0,489.9484,493.5948,488.9754,493.5948,8855.0
2024-08-02 09:45:00,501.77,503.67,500.99,503.0,8133.0,493.1722,495.0396,492.4056,494.3811,8133.0
2024-08-02 09:50:00,502.24,505.0,502.22,503.14,22418.0,493.6341,496.3469,493.6145,494.5187,22418.0
2024-08-02 09:55:00,503.14,503.38,501.37,503.35,16214.0,494.5187,494.7546,492.7791,494.7251,16214.0
2024-08-02 10:00:00,504.11,504.11,500.46,501.07,17389.0,495.4721,495.4721,491.8846,492.4842,17389.0
2024-08-02 10:05:00,501.11,501.11,497.83,498.39,11136.0,492.5235,492.5235,489.2997,489.8501,11136.0
2024-08-02 10:10:00,498.39,500.65,498.25,499.68,12267.0,489.8501,492.0714,489.7125,491.118,12267.0
2024-08-02 10:15:00,499.47,499.72,497.19,497.19,15925.0,490.9116,491.1573,488.6707,488.6707,15925.0
2024-08-02 10:20:00,497.02,497.98,493.25,493.32,23129.0,488.5036,489.4471,484.7982,484.867,23129.0
2024-08-02 10:25:00,493.37,494.05,492.75,493.72,9197.0,484.9161,485.5845,484.3068,485.2601,9197.0
2024-08-02 10:30:00,493.29,494.25,492.89,493.44,9478.0,484.8375,485.7811,484.4444,484.9849,9478.0
2024-08-02 10:35:00,493.44,493.6,492.56,493.28,7184.0,484.9849,485.1422,484.12,484.8277,7184.0
2024-08-02 10:40:00,493.52,494.57,491.26,491.39,4839.0,485.0636,486.0956,482.8423,482.9701,4839.0
2024-08-02 10:45:00,491.23,492.93,490.0,490.74,6107.0,482.8128,484.4837,481.6039,482.3312,6107.0
2024-08-02 10:50:00,490.59,490.86,489.58,490.32,5115.0,482.1838,482.4491,481.1911,481.9184,5115.0
2024-08-02 10:55:00,490.37,490.84,489.93,490.81,7212.0,481.9675,482.4295,481.5351,482.4,7212.0
2024-08-02 11:00:00,490.84,491.02,488.43,488.5,4703.0,482.4295,482.6064,480.0608,480.1296,4703.0
2024-08-02 11:05:00,488.72,488.72,487.5,487.83,5537.0,480.3458,480.3458,479.1467,479.4711,5537.0
2024-08-02 11:10:00,487.93,487.93,486.76,487.46,5222.0,479.5693,479.5693,478.4194,479.1074,5222.0
2024-08-02 11:15:00,487.46,487.91,486.69,486.99,4508.0,479.1074,479.5497,478.3506,478.6455,4508.0
2024-08-02 11:20:00,486.99,487.59,485.76,485.77,5845.0,478.6455,479.2352,477.4365,477.4464,5845.0
2024-08-02 11:25:00,485.77,486.78,485.7,486.58,2955.0,477.4464,478.4391,477.3776,478.2425,2955.0
2024-08-02 11:30:00,486.58,487.22,486.37,486.55,5506.0,478.2425,478.8715,478.0361,478.213,5506.0
2024-08-02 11:35:00,486.55,487.19,486.05,486.82,3289.0,478.213,478.842,477.7216,478.4784,3289.0
2024-08-02 11:40:00,486.35,486.54,486.03,486.16,2279.0,478.0164,478.2032,477.7019,477.8297,2279.0
2024-08-02 11:45:00,486.81,487.61,486.52,487.58,3096.0,478.4685,479.2548,478.1835,479.2253,3096.0
2024-08-02 11:50:00,487.38,488.53,487.38,488.29,9543.0,479.0288,480.1591,479.0288,479.9232,9543.0
2024-08-02 11:55:00,487.98,489.39,487.97,489.0,3178.0,479.6185,481.0043,479.6087,480.621,3178.0
2024-08-02 12:00:00,489.0,489.73,488.33,489.59,3731.0,480.621,481.3385,479.9625,481.2009,3731.0
2024-08-02 12:05:00,489.59,490.87,489.43,490.71,3443.0,481.2009,482.459,481.0436,482.3017,3443.0
2024-08-02 12:10:00,490.57,491.12,489.95,490.99,7711.0,482.1641,482.7047,481.5547,482.5769,7711.0
2024-08-02 12:15:00,491.22,491.59,490.66,490.86,5611.0,482.803,483.1666,482.2526,482.4491,5611.0
2024-08-02 12:20:00,490.61,491.16,490.26,490.7,3892.0,482.2034,482.744,481.8594,482.2919,3892.0
2024-08-02 12:25:00,490.79,491.04,490.76,490.95,1300.0,482.3803,482.6261,482.3509,482.5376,1300.0
2024-08-02 12:30:00,490.74,490.94,490.27,490.7,7499.0,482.3312,482.5278,481.8693,482.2919,7499.0
2024-08-02 12:35:00,490.71,491.34,490.64,491.34,3105.0,482.3017,482.9209,482.2329,482.9209,3105.0
2024-08-02 12:40:00,491.28,491.78,490.77,491.78,4060.0,482.8619,483.3534,482.3607,483.3534,4060.0
2024-08-02 12:45:00,491.78,492.13,491.48,492.08,2399.0,483.3534,483.6974,483.0585,483.6482,2399.0
2024-08-02 12:50:00,491.98,492.22,490.83,490.84,3629.0,483.5499,483.7858,482.4197,482.4295,3629.0
2024-08-02 12:55:00,491.07,491.24,490.86,491.24,1620.0,482.6555,482.8226,482.4491,482.8226,1620.0
2024-08-02 13:00:00,491.24,491.24,490.34,490.38,1100.0,482.8226,482.8226,481.9381,481.9774,1100.0
2024-08-02 13:05:00,490.47,490.7,490.35,490.56,1666.0,482.0658,482.2919,481.9479,482.1543,1666.0
2024-08-02 13:10:00,490.55,490.66,489.47,490.27,4981.0,482.1445,482.2526,481.083,481.8693,4981.0
2024-08-02 13:15:00,490.44,491.13,490.44,490.89,2258.0,482.0363,482.7145,482.0363,482.4786,2258.0
2024-08-02 13:20:00,490.62,491.11,490.62,490.84,2704.0,482.2133,482.6949,482.2133,482.4295,2704.0
2024-08-02 13:25:00,491.16,491.28,490.47,491.26,4404.0,482.744,482.8619,482.0658,482.8423,4404.0
2024-08-02 13:30:00,491.25,491.74,491.23,491.72,3529.0,482.8325,483.3141,482.8128,483.2944,3529.0
2024-08-02 13:35:00,491.76,492.0,491.35,491.42,1550.0,483.3337,483.5696,482.9307,482.9995,1550.0
2024-08-02 13:40:00,491.32,491.5,490.66,490.86,2331.0,482.9013,483.0782,482.2526,482.4491,2331.0
2024-08-02 13:45:00,490.71,491.35,490.71,491.35,1399.0,482.3017,482.9307,482.3017,482.9307,1399.0
2024-08-02 13:50:00,491.11,491.33,490.8,491.19,2750.0,482.6949,482.9111,482.3902,482.7735,2750.0
2024-08-02 13:55:00,491.08,491.08,490.12,490.48,1202.0,482.6654,482.6654,481.7218,482.0757,1202.0
2024-08-02 14:00:00,490.85,490.85,490.0,490.51,3330.0,482.4393,482.4393,481.6039,482.1051,3330.0
2024-08-02 14:05:00,490.56,490.94,490.56,490.67,881.0,482.1543,482.5278,482.1543,482.2624,881.0
2024-08-02 14:10:00,490.86,490.92,490.46,490.84,1000.0,482.4491,482.5081,482.056,482.4295,1000.0
2024-08-02 14:15:00,491.19,492.82,491.0,492.82,3532.0,482.7735,484.3756,482.5867,484.3756,3532.0
2024-08-02 14:20:00,493.2,493.24,492.57,492.95,6320.0,484.749,484.7884,484.1298,484.5033,6320.0
2024-08-02 14:25:00,492.85,493.16,492.85,493.09,2087.0,484.405,484.7097,484.405,484.6409,2087.0
2024-08-02 14:30:00,493.3,493.34,492.81,493.25,2381.0,484.8473,484.8866,484.3657,484.7982,2381.0
2024-08-02 14:35:00,493.04,493.11,492.56,493.11,3930.0,484.5918,484.6606,484.12,484.6606,3930.0
2024-08-02 14:40:00,492.96,493.12,492.56,493.11,2614.0,484.5132,484.6704,484.12,484.6606,2614.0
2024-08-02 14:45:00,493.11,493.11,492.56,492.89,4278.0,484.6606,484.6606,484.12,484.4444,4278.0
2024-08-02 14:50:00,493.15,493.15,493.15,493.15,200.0,484.6999,484.6999,484.6999,484.6999,200.0
2024-08-02 14:55:00,493.15,493.51,492.59,492.83,4404.0,484.6999,485.0537,484.1495,484.3854,4404.0
2024-08-02 15:00:00,493.06,493.07,492.89,492.89,905.0,484.6114,484.6213,484.4444,484.4444,905.0
2024-08-02 15:05:00,492.89,493.29,492.58,493.24,2929.0,484.4444,484.8375,484.1397,484.7884,2929.0
2024-08-02 15:10:00,493.14,493.19,492.75,493.19,5313.0,484.6901,484.7392,484.3068,484.7392,5313.0
2024-08-02 15:15:00,493.2,494.27,493.2,494.27,3865.0,484.749,485.8007,484.749,485.8007,3865.0
2024-08-02 15:20:00,494.43,494.44,493.87,493.97,2777.0,485.958,485.9678,485.4076,485.5059,2777.0
2024-08-02 15:25:00,494.24,494.65,493.99,494.65,2437.0,485.7712,486.1742,485.5255,486.1742,2437.0
2024-08-02 15:30:00,494.52,494.98,494.02,494.02,8056.0,486.0464,486.4985,485.555,485.555,8056.0
2024-08-02 15:35:00,494.22,494.74,494.06,494.06,5685.0,485.7516,486.2627,485.5943,485.5943,5685.0
2024-08-02 15:40:00,494.06,494.31,493.46,494.13,5155.0,485.5943,485.84,485.0046,485.6631,5155.0
2024-08-02 15:45:00,494.22,495.5,494.22,494.9,13624.0,485.7516,487.0096,485.7516,486.4199,13624.0
2024-08-02 15:50:00,495.06,495.75,495.03,495.38,17960.0,486.5772,487.2554,486.5477,486.8917,17960.0
2024-08-02 15:55:00,495.48,495.71,494.29,494.59,51280.0,486.99,487.216,485.8204,486.1152,51280.0
2024-08-05 09:30:00,497.48,506.83,496.96,499.99,34360.0,488.9557,498.1455,488.4446,491.4227,34360.0
2024-08-05 09:35:00,496.89,499.47,493.82,496.36,16629.0,488.3758,490.9116,485.3584,487.8549,16629.0
2024-08-05 09:40:00,497.27,500.36,493.05,494.2,11084.0,488.7493,491.7864,484.6016,485.7319,11084.0
2024-08-05 09:45:00,493.42,494.5,490.16,490.98,7599.0,484.9653,486.0268,481.7611,482.5671,7599.0
2024-08-05 09:50:00,491.51,493.29,489.77,490.25,5654.0,483.088,484.8375,481.3778,481.8496,5654.0
2024-08-05 09:55:00,490.25,492.0,489.37,490.27,12081.0,481.8496,483.5696,480.9847,481.8693,12081.0
2024-08-05 10:00:00,490.6,495.58,490.6,493.5,7565.0,482.1936,487.0883,482.1936,485.0439,7565.0
2024-08-05 10:05:00,493.23,493.73,492.33,493.34,4866.0,484.7785,485.27,483.894,484.8866,4866.0
2024-08-05 10:10:00,492.63,492.64,490.63,492.64,1815.0,484.1888,484.1986,482.2231,484.1986,1815.0
2024-08-05 10:15:00,490.42,490.45,488.27,488.43,2545.0,482.0167,482.0462,479.9035,480.0608,2545.0
2024-08-05 10:20:00,488.62,489.14,487.75,488.26,8553.0,480.2475,480.7586,479.3924,479.8937,8553.0
2024-08-05 10:25:00,488.37,489.08,487.81,488.63,1717.0,480.0018,480.6996,479.4514,480.2574,1717.0
2024-08-05 10:30:00,488.22,490.04,488.22,489.26,2255.0,479.8544,481.6432,479.8544,480.8766,2255.0
2024-08-05 10:35:00,489.53,489.53,486.28,487.07,3288.0,481.1419,481.1419,477.9476,478.7241,3288.0
2024-08-05 10:40:00,487.85,489.46,487.68,489.46,2472.0,479.4907,481.0731,479.3236,481.0731,2472.0
2024-08-05 10:45:00,489.72,489.73,487.96,488.26,9904.0,481.3287,481.3385,479.5988,479.8937,9904.0
2024-08-05 10:50:00,488.51,489.78,488.45,489.78,3608.0,480.1394,481.3876,480.0804,481.3876,3608.0
2024-08-05 10:55:00,489.83,491.66,489.83,490.04,7636.0,481.4368,483.2354,481.4368,481.6432,7636.0
2024-08-05 11:00:00,489.54,491.31,489.37,489.67,962.0,481.1518,482.8914,480.9847,481.2795,962.0
2024-08-05 11:05:00,489.6,490.9,489.15,490.44,2247.0,481.2107,482.4885,480.7684,482.0363,2247.0
2024-08-05 11:10:00,491.0,491.15,488.85,488.85,4823.0,482.5867,482.7342,480.4736,480.4736,4823.0
2024-08-05 11:15:00,488.67,489.4,488.66,488.9,2348.0,480.2967,481.0142,480.2868,480.5227,2348.0
2024-08-05 11:20:00,488.6,489.47,488.14,488.6,2707.0,480.2279,481.083,479.7757,480.2279,2707.0
2024-08-05 11:25:00,489.46,489.93,489.31,489.8,1690.0,481.0731,481.5351,480.9257,481.4073,1690.0
2024-08-05 11:30:00,490.01,490.8,489.78,490.8,1692.0,481.6137,482.3902,481.3876,482.3902,1692.0
2024-08-05 11:35:00,490.52,490.95,489.97,489.97,3850.0,482.115,482.5376,481.5744,481.5744,3850.0
2024-08-05 11:40:00,490.1,491.63,489.57,491.31,1959.0,481.7022,483.2059,481.1812,482.8914,1959.0
2024-08-05 11:45:00,491.69,491.69,490.91,491.17,4479.0,483.2649,483.2649,482.4983,482.7538,4479.0
2024-08-05 11:50:00,491.11,492.1,491.11,491.92,1784.0,482.6949,483.6679,482.6949,483.491,1784.0
2024-08-05 11:55:00,491.55,492.25,491.44,491.91,2962.0,483.1273,483.8153,483.0192,483.4811,2962.0
2024-08-05 12:00:00,492.4,493.0,492.25,493.0,3915.0,483.9628,484.5525,483.8153,484.5525,3915.0
2024-08-05 12:05:00,492.98,494.16,492.98,494.16,2877.0,484.5328,485.6926,484.5328,485.6926,2877.0
2024-08-05 12:10:00,494.16,495.49,494.16,494.9,6591.0,485.6926,486.9998,485.6926,486.4199,6591.0
2024-08-05 12:15:00,494.9,495.63,494.37,494.48,3717.0,486.4199,487.1374,485.899,486.0071,3717.0
2024-08-05 12:20:00,494.74,494.74,493.81,493.93,7930.0,486.2627,486.2627,485.3486,485.4665,7930.0
2024-08-05 12:25:00,493.92,494.12,492.78,492.93,6358.0,485.4567,485.6533,484.3362,484.4837,6358.0
2024-08-05 12:30:00,493.2,493.46,492.92,493.05,3073.0,484.749,485.0046,484.4738,484.6016,3073.0
2024-08-05 12:35:00,493.05,493.4,492.65,493.06,1481.0,484.6016,484.9456,484.2085,484.6114,1481.0
2024-08-05 12:40:00,492.99,493.12,492.45,492.45,3439.0,484.5426,484.6704,484.0119,484.0119,3439.0
2024-08-05 12:45:00,492.76,493.3,492.68,493.02,4348.0,484.3166,484.8473,484.238,484.5721,4348.0
2024-08-05 12:50:00,492.64,492.79,491.89,492.79,4564.0,484.1986,484.3461,483.4615,484.3461,4564.0
2024-08-05 12:55:00,492.7,492.85,492.67,492.85,769.0,484.2576,484.405,484.2281,484.405,769.0
2024-08-05 13:00:00,492.62,492.62,491.4,491.71,10207.0,484.179,484.179,482.9799,483.2846,10207.0
2024-08-05 13:05:00,491.45,491.82,491.45,491.73,12610.0,483.029,483.3927,483.029,483.3042,12610.0
2024-08-05 13:10:00,491.89,492.11,491.23,491.63,11188.0,483.4615,483.6777,482.8128,483.2059,11188.0
2024-08-05 13:15:00,491.55,492.89,491.43,492.64,5313.0,483.1273,484.4444,483.0094,484.1986,5313.0
2024-08-05 13:20:00,492.69,493.59,492.68,493.44,1633.0,484.2478,485.1324,484.238,484.9849,1633.0
2024-08-05 13:25:00,493.57,494.37,493.39,493.55,10750.0,485.1127,485.899,484.9358,485.093,10750.0
2024-08-05 13:30:00,493.17,493.48,492.74,493.1,3065.0,484.7196,485.0242,484.2969,484.6508,3065.0
2024-08-05 13:35:00,493.1,493.27,492.62,493.11,2723.0,484.6508,484.8178,484.179,484.6606,2723.0
2024-08-05 13:40:00,492.99,493.27,491.18,491.67,5067.0,484.5426,484.8178,482.7637,483.2453,5067.0
2024-08-05 13:45:00,491.37,492.7,491.36,492.54,5203.0,482.9504,484.2576,482.9406,484.1004,5203.0
2024-08-05 13:50:00,492.5,492.73,492.08,492.08,7074.0,484.061,484.2871,483.6482,483.6482,7074.0
2024-08-05 13:55:00,492.13,492.34,492.09,492.1,1712.0,483.6974,483.9038,483.6581,483.6679,1712.0
2024-08-05 14:00:00,491.9,492.1,491.68,491.99,5332.0,483.4713,483.6679,483.2551,483.5598,5332.0
2024-08-05 14:05:00,491.81,492.43,491.81,492.42,2200.0,483.3829,483.9922,483.3829,483.9824,2200.0
2024-08-05 14:10:00,492.74,492.74,492.49,492.49,1605.0,484.2969,484.2969,484.0512,484.0512,1605.0
2024-08-05 14:15:00,492.64,492.95,492.43,492.43,4667.0,484.1986,484.5033,483.9922,483.9922,4667.0
2024-08-05 14:20:00,492.39,492.76,492.39,492.75,1213.0,483.9529,484.3166,483.9529,484.3068,1213.0
2024-08-05 14:25:00,493.0,493.25,492.81,492.92,2135.0,484.5525,484.7982,484.3657,484.4738,2135.0
2024-08-05 14:30:00,492.64,492.78,491.59,491.59,1935.0,484.1986,484.3362,483.1666,483.1666,1935.0
2024-08-05 14:35:00,491.52,492.24,491.25,491.51,2628.0,483.0978,483.8055,482.8325,483.088,2628.0
2024-08-05 14:40:00,491.45,492.37,491.45,491.92,2064.0,483.029,483.9333,483.029,483.491,2064.0
2024-08-05 14:45:00,492.09,492.56,491.94,492.14,2815.0,483.6581,484.12,483.5106,483.7072,2815.0
2024-08-05 14:50:00,492.09,492.12,492.07,492.08,300.0,483.6581,483.6876,483.6384,483.6482,300.0
2024-08-05 14:55:00,491.87,492.43,491.82,492.03,3324.0,483.4418,483.9922,483.3927,483.5991,3324.0
2024-08-05 15:00:00,491.96,492.23,491.66,491.66,3889.0,483.5303,483.7957,483.2354,483.2354,3889.0
2024-08-05 15:05:00,491.64,491.83,491.33,491.67,2969.0,483.2158,483.4025,482.9111,483.2453,2969.0
2024-08-05 15:10:00,491.51,491.87,491.33,491.64,2580.0,483.088,483.4418,482.9111,483.2158,2580.0
2024-08-05 15:15:00,492.0,492.3,491.96,491.99,1405.0,483.5696,483.8645,483.5303,483.5598,1405.0
2024-08-05 15:20:00,492.29,492.54,492.0,492.15,3778.0,483.8546,484.1004,483.5696,483.717,3778.0
2024-08-05 15:25:00,492.1,492.41,491.82,491.82,3814.0,483.6679,483.9726,483.3927,483.3927,3814.0
2024-08-05 15:30:00,491.64,491.81,490.76,490.88,8821.0,483.2158,483.3829,482.3509,482.4688,8821.0
2024-08-05 15:35:00,491.17,491.21,490.65,490.82,4312.0,482.7538,482.7931,482.2427,482.4098,4312.0
2024-08-05 15:40:00,490.78,491.29,490.55,490.95,7787.0,482.3705,482.8718,482.1445,482.5376,7787.0
2024-08-05 15:45:00,490.78,490.96,489.92,489.92,7549.0,482.3705,482.5474,481.5252,481.5252,7549.0
2024-08-05 15:50:00,490.07,492.21,490.07,491.72,18521.0,481.6727,483.776,481.6727,483.2944,18521.0
2024-08-05 15:55:00,491.96,492.88,491.46,492.8,54264.0,483.5303,484.4345,483.0389,484.3559,54264.0
2024-08-06 09:30:00,493.23,493.33,491.7,492.62,7282.0,484.7785,484.8768,483.2747,484.179,7282.0
2024-08-06 09:35:00,493.0,494.16,493.0,494.16,2064.0,484.5525,485.6926,484.5525,485.6926,2064.0
2024-08-06 09:40:00,493.03,494.22,493.03,493.97,13565.0,484.582,485.7516,484.582,485.5059,13565.0
2024-08-06 09:45:00,494.3,494.72,493.92,494.05,2283.0,485.8302,486.243,485.4567,485.5845,2283.0
2024-08-06 09:50:00,494.06,495.5,493.93,495.5,3967.0,485.5943,487.0096,485.4665,487.0096,3967.0
2024-08-06 09:55:00,495.13,495.4,494.18,494.6,7451.0,486.646,486.9113,485.7123,486.1251,7451.0
2024-08-06 10:00:00,495.08,495.08,493.1,493.1,2567.0,486.5968,486.5968,484.6508,484.6508,2567.0
2024-08-06 10:05:00,492.79,493.31,492.25,492.67,2005.0,484.3461,484.8572,483.8153,484.2281,2005.0
2024-08-06 10:10:00,492.35,493.79,492.35,493.02,2527.0,483.9136,485.3289,483.9136,484.5721,2527.0
2024-08-06 10:15:00,492.76,493.28,492.12,492.12,700.0,484.3166,484.8277,483.6876,483.6876,700.0
2024-08-06 10:20:00,492.17,492.31,490.71,491.81,5828.0,483.7367,483.8743,482.3017,483.3829,5828.0
2024-08-06 10:25:00,491.83,493.04,491.82,491.82,2586.0,483.4025,484.5918,483.3927,483.3927,2586.0
2024-08-06 10:30:00,492.03,493.68,492.02,493.3,3582.0,483.5991,485.2208,483.5893,484.8473,3582.0
2024-08-06 10:35:00,493.54,494.01,493.15,493.69,4801.0,485.0832,485.5452,484.6999,485.2306,4801.0
2024-08-06 10:40:00,493.07,493.4,492.68,492.82,4673.0,484.6213,484.9456,484.238,484.3756,4673.0
2024-08-06 10:45:00,492.53,492.89,492.35,492.78,4019.0,484.0905,484.4444,483.9136,484.3362,4019.0
2024-08-06 10:50:00,492.43,492.56,492.11,492.11,501.0,483.9922,484.12,483.6777,483.6777,501.0
2024-08-06 10:55:00,492.25,493.01,491.57,492.0,1748.0,483.8153,484.5623,483.147,483.5696,1748.0
2024-08-06 11:00:00,491.86,492.63,491.86,492.4,2085.0,483.432,484.1888,483.432,483.9628,2085.0
2024-08-06 11:05:00,492.94,492.94,492.18,492.18,1232.0,484.4935,484.4935,483.7465,483.7465,1232.0
2024-08-06 11:10:00,491.46,492.83,491.22,492.64,3709.0,483.0389,484.3854,482.803,484.1986,3709.0
2024-08-06 11:15:00,492.02,492.45,491.9,492.45,1159.0,483.5893,484.0119,483.4713,484.0119,1159.0
2024-08-06 11:20:00,492.12,492.9,492.11,492.48,4988.0,483.6876,484.4542,483.6777,484.0414,4988.0
2024-08-06 11:25:00,492.53,493.43,492.52,492.88,2445.0,484.0905,484.9751,484.0807,484.4345,2445.0
2024-08-06 11:30:00,492.86,493.01,491.26,491.26,4559.0,484.4149,484.5623,482.8423,482.8423,4559.0
2024-08-06 11:35:00,491.12,491.68,490.95,491.67,1099.0,482.7047,483.2551,482.5376,483.2453,1099.0
2024-08-06 11:40:00,491.64,491.94,491.63,491.94,316.0,483.2158,483.5106,483.2059,483.5106,316.0
2024-08-06 11:45:00,491.66,492.84,491.58,492.84,3157.0,483.2354,484.3952,483.1568,484.3952,3157.0
2024-08-06 11:50:00,492.83,493.0,492.82,493.0,899.0,484.3854,484.5525,484.3756,484.5525,899.0
2024-08-06 11:55:00,492.7,492.7,492.43,492.59,512.0,484.2576,484.2576,483.9922,484.1495,512.0
2024-08-06 12:00:00,492.21,492.21,491.99,491.99,300.0,483.776,483.776,483.5598,483.5598,300.0
2024-08-06 12:05:00,492.48,492.9,492.34,492.7,1937.0,484.0414,484.4542,483.9038,484.2576,1937.0
2024-08-06 12:10:00,492.47,492.5,492.18,492.5,300.0,484.0316,484.061,483.7465,484.061,300.0
2024-08-06 12:15:00,492.65,492.65,492.27,492.63,1796.0,484.2085,484.2085,483.835,484.1888,1796.0
2024-08-06 12:20:00,492.36,492.36,492.04,492.09,500.0,483.9234,483.9234,483.6089,483.6581,500.0
2024-08-06 12:25:00,492.03,492.84,491.9,492.84,3689.0,483.5991,484.3952,483.4713,484.3952,3689.0
2024-08-06 12:30:00,492.42,492.57,492.2,492.2,1331.0,483.9824,484.1298,483.7662,483.7662,1331.0
2024-08-06 12:35:00,492.28,492.28,491.84,491.84,805.0,483.8448,483.8448,483.4123,483.4123,805.0
2024-08-06 12:40:00,491.87,491.87,490.8,491.67,2772.0,483.4418,483.4418,482.3902,483.2453,2772.0
2024-08-06 12:45:00,491.62,491.62,490.99,490.99,1100.0,483.1961,483.1961,482.5769,482.5769,1100.0
2024-08-06 12:50:00,490.8,491.5,490.8,491.07,2595.0,482.3902,483.0782,482.3902,482.6555,2595.0
2024-08-06 12:55:00,491.06,491.58,491.05,491.05,1499.0,482.6457,483.1568,482.6359,482.6359,1499.0
2024-08-06 13:00:00,491.01,491.28,490.77,490.96,1051.0,482.5966,482.8619,482.3607,482.5474,1051.0
2024-08-06 13:05:00,490.9,491.01,490.66,491.01,892.0,482.4885,482.5966,482.2526,482.5966,892.0
2024-08-06 13:10:00,491.27,491.41,491.07,491.1,1400.0,482.8521,482.9897,482.6555,482.685,1400.0
2024-08-06 13:15:00,491.44,491.5,490.83,490.83,3401.0,483.0192,483.0782,482.4197,482.4197,3401.0
2024-08-06 13:20:00,491.07,491.07,490.77,490.82,551.0,482.6555,482.6555,482.3607,482.4098,551.0
2024-08-06 13:25:00,490.97,490.97,490.68,490.7,1020.0,482.5573,482.5573,482.2722,482.2919,1020.0
2024-08-06 13:30:00,490.72,490.98,490.52,490.95,1562.0,482.3115,482.5671,482.115,482.5376,1562.0
2024-08-06 13:35:00,490.86,491.21,490.86,491.21,420.0,482.4491,482.7931,482.4491,482.7931,420.0
2024-08-06 13:40:00,491.08,491.25,490.93,491.17,1006.0,482.6654,482.8325,482.5179,482.7538,1006.0
2024-08-06 13:45:00,491.18,491.49,491.13,491.25,1954.0,482.7637,483.0683,482.7145,482.8325,1954.0
2024-08-06 13:50:00,491.17,491.31,491.17,491.31,640.0,482.7538,482.8914,482.7538,482.8914,640.0
2024-08-06 13:55:00,491.69,491.69,491.13,491.36,2188.0,483.2649,483.2649,482.7145,482.9406,2188.0
2024-08-06 14:00:00,491.67,491.67,491.26,491.38,2139.0,483.2453,483.2453,482.8423,482.9602,2139.0
2024-08-06 14:05:00,491.38,491.6,490.72,490.95,5563.0,482.9602,483.1765,482.3115,482.5376,5563.0
2024-08-06 14:10:00,490.71,490.93,490.64,490.65,2671.0,482.3017,482.5179,482.2329,482.2427,2671.0
2024-08-06 14:15:00,490.34,490.34,489.48,490.04,5412.0,481.9381,481.9381,481.0928,481.6432,5412.0
2024-08-06 14:20:00,489.95,490.35,489.87,490.0,3317.0,481.5547,481.9479,481.4761,481.6039,3317.0
2024-08-06 14:25:00,490.2,490.83,490.19,490.83,4117.0,481.8004,482.4197,481.7906,482.4197,4117.0
2024-08-06 14:30:00,490.79,491.65,490.78,491.5,6224.0,482.3803,483.2256,482.3705,483.0782,6224.0
2024-08-06 14:35:00,491.35,491.76,491.35,491.59,2556.0,482.9307,483.3337,482.9307,483.1666,2556.0
2024-08-06 14:40:00,491.56,492.2,491.47,491.98,4910.0,483.1371,483.7662,483.0487,483.5499,4910.0
2024-08-06 14:45:00,492.06,492.06,491.72,491.96,2053.0,483.6286,483.6286,483.2944,483.5303,2053.0
2024-08-06 14:50:00,492.1,492.1,491.14,491.19,4414.0,483.6679,483.6679,482.7243,482.7735,4414.0
2024-08-06 14:55:00,491.28,491.39,490.53,490.83,4668.0,482.8619,482.9701,482.1248,482.4197,4668.0
2024-08-06 15:00:00,490.59,490.59,489.74,489.74,11691.0,482.1838,482.1838,481.3483,481.3483,11691.0
2024-08-06 15:05:00,489.74,490.23,489.34,490.0,12556.0,481.3483,481.8299,480.9552,481.6039,12556.0
2024-08-06 15:10:00,489.96,490.88,489.89,490.6,15867.0,481.5646,482.4688,481.4958,482.1936,15867.0
2024-08-06 15:15:00,490.61,490.61,489.86,489.9,1687.0,482.2034,482.2034,481.4663,481.5056,1687.0
2024-08-06 15:20:00,489.9,490.26,489.65,490.2,5753.0,481.5056,481.8594,481.2599,481.8004,5753.0
2024-08-06 15:25:00,490.36,490.48,490.03,490.19,3589.0,481.9577,482.0757,481.6334,481.7906,3589.0
2024-08-06 15:30:00,490.18,490.22,489.68,489.91,7436.0,481.7808,481.8201,481.2894,481.5154,7436.0
2024-08-06 15:35:00,489.81,490.11,489.58,489.59,4972.0,481.4171,481.712,481.1911,481.2009,4972.0
2024-08-06 15:40:00,489.59,489.6,488.87,488.87,5760.0,481.2009,481.2107,480.4932,480.4932,5760.0
2024-08-06 15:45:00,488.79,488.86,487.45,487.51,8908.0,480.4146,480.4834,479.0976,479.1565,8908.0
2024-08-06 15:50:00,487.44,488.48,486.42,486.42,16098.0,479.0877,480.1099,478.0852,478.0852,16098.0
2024-08-06 15:55:00,486.46,487.15,485.95,486.31,45818.0,478.1245,478.8027,477.6233,477.9771,45818.0
2024-08-07 09:30:00,483.36,485.05,480.84,483.76,25210.0,475.0777,476.7387,472.6008,475.4708,25210.0
2024-08-07 09:35:00,484.79,485.05,481.66,482.52,6835.0,476.4831,476.7387,473.4068,474.252,6835.0
2024-08-07 09:40:00,482.58,483.94,480.76,480.76,6610.0,474.311,475.6477,472.5222,472.5222,6610.0
2024-08-07 09:45:00,481.61,482.63,480.68,481.82,22464.0,473.3576,474.3602,472.4436,473.564,22464.0
2024-08-07 09:50:00,481.82,485.16,481.78,485.14,6994.0,473.564,476.8468,473.5247,476.8272,6994.0
2024-08-07 09:55:00,485.14,486.82,485.13,485.54,3851.0,476.8272,478.4784,476.8173,477.2203,3851.0
2024-08-07 10:00:00,485.54,489.68,485.54,489.0,14820.0,477.2203,481.2894,477.2203,480.621,14820.0
2024-08-07 10:05:00,488.62,489.3,488.29,489.28,26614.0,480.2475,480.9159,479.9232,480.8962,26614.0
2024-08-07 10:10:00,489.3,489.62,487.98,487.98,6878.0,480.9159,481.2304,479.6185,479.6185,6878.0
2024-08-07 10:15:00,488.35,489.32,488.0,489.32,2047.0,479.9821,480.9355,479.6381,480.9355,2047.0
2024-08-07 10:20:00,489.41,490.0,488.93,490.0,2214.0,481.024,481.6039,480.5522,481.6039,2214.0
2024-08-07 10:25:00,490.48,490.48,489.97,490.1,1146.0,482.0757,482.0757,481.5744,481.7022,1146.0
2024-08-07 10:30:00,490.42,491.38,490.42,491.23,2759.0,482.0167,482.9602,482.0167,482.8128,2759.0
2024-08-07 10:35:00,491.02,491.72,490.92,491.45,2671.0,482.6064,483.2944,482.5081,483.029,2671.0
2024-08-07 10:40:00,490.99,491.65,490.99,491.65,2059.0,482.5769,483.2256,482.5769,483.2256,2059.0
2024-08-07 10:45:00,491.9,492.29,491.59,492.1,3362.0,483.4713,483.8546,483.1666,483.6679,3362.0
2024-08-07 10:50:00,492.4,492.4,492.08,492.39,4018.0,483.9628,483.9628,483.6482,483.9529,4018.0
2024-08-07 10:55:00,492.37,492.53,492.28,492.53,2586.0,483.9333,484.0905,483.8448,484.0905,2586.0
2024-08-07 11:00:00,492.72,493.56,492.65,493.56,2446.0,484.2773,485.1029,484.2085,485.1029,2446.0
2024-08-07 11:05:00,493.47,493.83,493.12,493.37,2267.0,485.0144,485.3682,484.6704,484.9161,2267.0
2024-08-07 11:10:00,493.71,493.73,493.3,493.4,1574.0,485.2503,485.27,484.8473,484.9456,1574.0
2024-08-07 11:15:00,493.4,493.75,493.14,493.14,1795.0,484.9456,485.2896,484.6901,484.6901,1795.0
2024-08-07 11:20:00,493.01,493.98,493.01,493.98,2466.0,484.5623,485.5157,484.5623,485.5157,2466.0
2024-08-07 11:25:00,494.06,494.28,493.63,494.28,1835.0,485.5943,485.8105,485.1717,485.8105,1835.0
2024-08-07 11:30:00,494.6,494.6,493.55,494.59,3921.0,486.1251,486.1251,485.093,486.1152,3921.0
2024-08-07 11:35:00,494.27,495.05,494.27,495.04,2018.0,485.8007,486.5673,485.8007,486.5575,2018.0
2024-08-07 11:40:00,494.54,494.83,493.93,494.03,2819.0,486.0661,486.3511,485.4665,485.5648,2819.0
2024-08-07 11:45:00,494.29,494.29,493.29,493.29,2590.0,485.8204,485.8204,484.8375,484.8375,2590.0
2024-08-07 11:50:00,493.09,493.8,493.09,493.24,8935.0,484.6409,485.3388,484.6409,484.7884,8935.0
2024-08-07 11:55:00,492.89,493.56,492.77,493.25,3389.0,484.4444,485.1029,484.3264,484.7982,3389.0
2024-08-07 12:00:00,493.25,493.56,493.05,493.54,2041.0,484.7982,485.1029,484.6016,485.0832,2041.0
2024-08-07 12:05:00,493.52,493.52,492.18,492.18,1855.0,485.0636,485.0636,483.7465,483.7465,1855.0
2024-08-07 12:10:00,491.74,491.99,491.21,491.64,4078.0,483.3141,483.5598,482.7931,483.2158,4078.0
2024-08-07 12:15:00,491.23,491.66,491.23,491.25,1931.0,482.8128,483.2354,482.8128,482.8325,1931.0
2024-08-07 12:20:00,491.24,491.59,491.08,491.51,3532.0,482.8226,483.1666,482.6654,483.088,3532.0
2024-08-07 12:25:00,491.51,491.98,490.99,491.98,3950.0,483.088,483.5499,482.5769,483.5499,3950.0
2024-08-07 12:30:00,492.06,492.26,492.02,492.26,1194.0,483.6286,483.8252,483.5893,483.8252,1194.0
2024-08-07 12:35:00,491.99,492.04,491.22,491.22,3318.0,483.5598,483.6089,482.803,482.803,3318.0
2024-08-07 12:40:00,491.23,491.34,490.9,490.97,935.0,482.8128,482.9209,482.4885,482.5573,935.0
2024-08-07 12:45:00,490.83,491.11,490.83,491.08,1120.0,482.4197,482.6949,482.4197,482.6654,1120.0
2024-08-07 12:50:00,491.17,491.58,491.17,491.58,815.0,482.7538,483.1568,482.7538,483.1568,815.0
2024-08-07 12:55:00,491.2,491.48,490.74,490.74,6805.0,482.7833,483.0585,482.3312,482.3312,6805.0
2024-08-07 13:00:00,490.68,490.98,490.66,490.95,1623.0,482.2722,482.5671,482.2526,482.5376,1623.0
2024-08-07 13:05:00,490.81,491.08,490.68,490.68,1002.0,482.4,482.6654,482.2722,482.2722,1002.0
2024-08-07 13:10:00,490.7,490.87,490.63,490.73,904.0,482.2919,482.459,482.2231,482.3214,904.0
2024-08-07 13:15:00,490.96,491.25,490.75,491.13,2793.0,482.5474,482.8325,482.341,482.7145,2793.0
2024-08-07 13:20:00,491.34,492.45,491.34,492.0,3420.0,482.9209,484.0119,482.9209,483.5696,3420.0
2024-08-07 13:25:00,492.45,492.72,491.89,491.89,3234.0,484.0119,484.2773,483.4615,483.4615,3234.0
2024-08-07 13:30:00,491.93,492.36,491.93,492.31,2391.0,483.5008,483.9234,483.5008,483.8743,2391.0
2024-08-07 13:35:00,492.62,492.97,492.62,492.97,1840.0,484.179,484.523,484.179,484.523,1840.0
2024-08-07 13:40:00,492.68,492.74,492.44,492.45,2776.0,484.238,484.2969,484.0021,484.0119,2776.0
2024-08-07 13:45:00,492.45,492.45,491.99,491.99,2886.0,484.0119,484.0119,483.5598,483.5598,2886.0
2024-08-07 13:50:00,492.28,492.35,491.87,491.87,1318.0,483.8448,483.9136,483.4418,483.4418,1318.0
2024-08-07 13:55:00,491.81,492.21,491.81,492.21,1454.0,483.3829,483.776,483.3829,483.776,1454.0
2024-08-07 14:00:00,492.21,492.29,491.84,492.0,2285.0,483.776,483.8546,483.4123,483.5696,2285.0
2024-08-07 14:05:00,492.02,492.42,492.02,492.19,820.0,483.5893,483.9824,483.5893,483.7564,820.0
2024-08-07 14:10:00,492.22,492.85,492.22,492.6,1758.0,483.7858,484.405,483.7858,484.1593,1758.0
2024-08-07 14:15:00,492.59,493.09,492.15,493.09,13706.0,484.1495,484.6409,483.717,484.6409,13706.0
2024-08-07 14:20:00,492.74,493.64,492.74,493.24,1346.0,484.2969,485.1815,484.2969,484.7884,1346.0
2024-08-07 14:25:00,492.91,493.49,492.84,493.18,5180.0,484.464,485.0341,484.3952,484.7294,5180.0
2024-08-07 14:30:00,493.18,493.18,491.97,492.15,4561.0,484.7294,484.7294,483.5401,483.717,4561.0
2024-08-07 14:35:00,492.28,493.01,492.28,492.66,3651.0,483.8448,484.5623,483.8448,484.2183,3651.0
2024-08-07 14:40:00,492.67,493.88,492.66,493.49,3342.0,484.2281,485.4174,484.2183,485.0341,3342.0
2024-08-07 14:45:00,493.17,493.17,492.72,493.07,2400.0,484.7196,484.7196,484.2773,484.6213,2400.0
2024-08-07 14:50:00,492.92,492.92,492.23,492.24,1080.0,484.4738,484.4738,483.7957,483.8055,1080.0
2024-08-07 14:55:00,492.12,492.41,492.12,492.41,900.0,483.6876,483.9726,483.6876,483.9726,900.0
2024-08-07 15:00:00,492.37,492.75,492.25,492.49,850.0,483.9333,484.3068,483.8153,484.0512,850.0
2024-08-07 15:05:00,492.66,493.06,492.64,492.64,1881.0,484.2183,484.6114,484.1986,484.1986,1881.0
2024-08-07 15:10:00,492.3,492.3,492.3,492.3,100.0,483.8645,483.8645,483.8645,483.8645,100.0
2024-08-07 15:15:00,492.6,492.76,492.5,492.69,1954.0,484.1593,484.3166,484.061,484.2478,1954.0
2024-08-07 15:20:00,492.62,492.62,491.81,492.04,2295.0,484.179,484.179,483.3829,483.6089,2295.0
2024-08-07 15:25:00,491.6,492.23,491.6,492.04,4056.0,483.1765,483.7957,483.1765,483.6089,4056.0
2024-08-07 15:30:00,491.83,492.19,491.39,492.13,4246.0,483.4025,483.7564,482.9701,483.6974,4246.0
2024-08-07 15:35:00,492.13,492.75,492.13,492.15,2246.0,483.6974,484.3068,483.6974,483.717,2246.0
2024-08-07 15:40:00,491.99,492.04,491.03,491.52,3810.0,483.5598,483.6089,482.6162,483.0978,3810.0
2024-08-07 15:45:00,491.59,492.74,491.59,492.74,3906.0,483.1666,484.2969,483.1666,484.2969,3906.0
2024-08-07 15:50:00,492.62,493.12,490.63,491.6,12252.0,484.179,484.6704,482.2231,483.1765,12252.0
2024-08-07 15:55:00,491.54,491.54,489.65,490.17,28753.0,483.1175,483.1175,481.2599,481.771,28753.0
2024-08-08 09:30:00,487.67,488.6,484.86,488.6,17778.0,479.3138,480.2279,476.552,480.2279,17778.0
2024-08-08 09:35:00,488.31,489.86,487.84,488.28,1700.0,479.9428,481.4663,479.4809,479.9133,1700.0
2024-08-08 09:40:00,488.72,488.85,487.96,488.85,799.0,480.3458,480.4736,479.5988,480.4736,799.0
2024-08-08 09:45:00,488.86,491.51,488.85,490.0,8568.0,480.4834,483.088,480.4736,481.6039,8568.0
2024-08-08 09:50:00,490.01,491.38,490.01,490.59,1187.0,481.6137,482.9602,481.6137,482.1838,1187.0
2024-08-08 09:55:00,491.44,491.97,490.79,491.97,3319.0,483.0192,483.5401,482.3803,483.5401,3319.0
2024-08-08 10:00:00,491.99,492.89,491.98,492.73,993.0,483.5598,484.4444,483.5499,484.2871,993.0
2024-08-08 10:05:00,492.73,492.87,491.32,491.32,4064.0,484.2871,484.4247,482.9013,482.9013,4064.0
2024-08-08 10:10:00,492.65,492.79,492.01,492.01,2358.0,484.2085,484.3461,483.5794,483.5794,2358.0
2024-08-08 10:15:00,491.96,492.42,491.18,491.18,1790.0,483.5303,483.9824,482.7637,482.7637,1790.0
2024-08-08 10:20:00,490.9,492.01,490.9,492.0,1437.0,482.4885,483.5794,482.4885,483.5696,1437.0
2024-08-08 10:25:00,491.92,493.18,491.69,493.15,4510.0,483.491,484.7294,483.2649,484.6999,4510.0
2024-08-08 10:30:00,493.19,494.5,493.13,494.47,3571.0,484.7392,486.0268,484.6802,485.9973,3571.0
2024-08-08 10:35:00,494.25,494.25,493.33,493.59,4571.0,485.7811,485.7811,484.8768,485.1324,4571.0
2024-08-08 10:40:00,493.02,493.02,491.93,491.93,915.0,484.5721,484.5721,483.5008,483.5008,915.0
2024-08-08 10:45:00,491.37,491.76,490.61,491.76,4501.0,482.9504,483.3337,482.2034,483.3337,4501.0
2024-08-08 10:50:00,491.31,491.99,491.31,491.66,2231.0,482.8914,483.5598,482.8914,483.2354,2231.0
2024-08-08 10:55:00,491.68,492.25,491.68,492.25,2021.0,483.2551,483.8153,483.2551,483.8153,2021.0
2024-08-08 11:00:00,491.83,492.36,491.82,492.26,2738.0,483.4025,483.9234,483.3927,483.8252,2738.0
2024-08-08 11:05:00,492.33,492.77,492.27,492.77,1853.0,483.894,484.3264,483.835,484.3264,1853.0
2024-08-08 11:10:00,492.86,492.94,492.05,492.05,3216.0,484.4149,484.4935,483.6187,483.6187,3216.0
2024-08-08 11:15:00,491.68,492.06,491.68,492.06,1914.0,483.2551,483.6286,483.2551,483.6286,1914.0
2024-08-08 11:20:00,492.06,493.07,492.0,492.95,5706.0,483.6286,484.6213,483.5696,484.5033,5706.0
2024-08-08 11:25:00,492.99,494.83,492.98,494.36,13862.0,484.5426,486.3511,484.5328,485.8892,13862.0
2024-08-08 11:30:00,494.36,494.37,492.48,493.22,3700.0,485.8892,485.899,484.0414,484.7687,3700.0
2024-08-08 11:35:00,492.32,492.32,491.62,491.62,582.0,483.8841,483.8841,483.1961,483.1961,582.0
2024-08-08 11:40:00,492.69,493.55,492.52,493.05,3845.0,484.2478,485.093,484.0807,484.6016,3845.0
2024-08-08 11:45:00,493.22,493.51,493.21,493.35,700.0,484.7687,485.0537,484.7589,484.8965,700.0
2024-08-08 11:50:00,493.77,494.34,493.76,494.34,1059.0,485.3093,485.8695,485.2994,485.8695,1059.0
2024-08-08 11:55:00,494.07,494.67,493.94,494.66,1300.0,485.6041,486.1939,485.4764,486.184,1300.0
2024-08-08 12:00:00,494.81,494.86,494.46,494.86,600.0,486.3315,486.3806,485.9875,486.3806,600.0
2024-08-08 12:05:00,494.86,494.86,494.16,494.21,6051.0,486.3806,486.3806,485.6926,485.7417,6051.0
2024-08-08 12:10:00,494.21,494.24,493.86,494.24,809.0,485.7417,485.7712,485.3977,485.7712,809.0
2024-08-08 12:15:00,494.52,494.56,494.27,494.29,1101.0,486.0464,486.0857,485.8007,485.8204,1101.0
2024-08-08 12:20:00,494.47,495.27,494.47,495.0,3803.0,485.9973,486.7836,485.9973,486.5182,3803.0
2024-08-08 12:25:00,495.32,495.32,494.64,494.64,3777.0,486.8327,486.8327,486.1644,486.1644,3777.0
2024-08-08 12:30:00,494.89,494.89,494.53,494.77,1072.0,486.4101,486.4101,486.0563,486.2921,1072.0
2024-08-08 12:35:00,494.23,494.23,493.74,493.75,800.0,485.7614,485.7614,485.2798,485.2896,800.0
2024-08-08 12:40:00,493.49,493.49,493.15,493.44,1507.0,485.0341,485.0341,484.6999,484.9849,1507.0
2024-08-08 12:45:00,493.81,493.81,493.26,493.26,200.0,485.3486,485.3486,484.808,484.808,200.0
2024-08-08 12:50:00,493.36,493.56,493.36,493.36,870.0,484.9063,485.1029,484.9063,484.9063,870.0
2024-08-08 12:55:00,493.49,493.49,493.49,493.49,100.0,485.0341,485.0341,485.0341,485.0341,100.0
2024-08-08 13:00:00,493.47,493.47,493.47,493.47,200.0,485.0144,485.0144,485.0144,485.0144,200.0
2024-08-08 13:05:00,493.7,493.7,493.7,493.7,100.0,485.2405,485.2405,485.2405,485.2405,100.0
2024-08-08 13:10:00,493.56,493.57,493.32,493.57,2850.0,485.1029,485.1127,484.867,485.1127,2850.0
2024-08-08 13:15:00,493.35,493.69,493.35,493.69,1328.0,484.8965,485.2306,484.8965,485.2306,1328.0
2024-08-08 13:20:00,493.58,493.81,493.45,493.72,1731.0,485.1225,485.3486,484.9948,485.2601,1731.0
2024-08-08 13:25:00,493.44,493.99,493.44,493.83,1423.0,484.9849,485.5255,484.9849,485.3682,1423.0
2024-08-08 13:30:00,493.97,494.93,493.96,494.31,1986.0,485.5059,486.4494,485.496,485.84,1986.0
2024-08-08 13:35:00,494.22,494.22,493.53,493.78,1401.0,485.7516,485.7516,485.0734,485.3191,1401.0
2024-08-08 13:40:00,493.59,493.59,493.59,493.59,575.0,485.1324,485.1324,485.1324,485.1324,575.0
2024-08-08 13:45:00,493.54,493.54,493.43,493.43,886.0,485.0832,485.0832,484.9751,484.9751,886.0
2024-08-08 13:50:00,493.43,493.43,493.43,493.43,0.0,484.9751,484.9751,484.9751,484.9751,0.0
2024-08-08 13:55:00,493.72,493.74,493.71,493.74,212.0,485.2601,485.2798,485.2503,485.2798,212.0
2024-08-08 14:00:00,493.67,493.67,493.39,493.39,1015.0,485.211,485.211,484.9358,484.9358,1015.0
2024-08-08 14:05:00,493.5,494.57,493.5,494.57,2110.0,485.0439,486.0956,485.0439,486.0956,2110.0
2024-08-08 14:10:00,494.45,494.45,493.8,493.84,2069.0,485.9776,485.9776,485.3388,485.3781,2069.0
2024-08-08 14:15:00,493.83,494.3,493.83,494.3,800.0,485.3682,485.8302,485.3682,485.8302,800.0
2024-08-08 14:20:00,494.43,494.43,494.27,494.27,1132.0,485.958,485.958,485.8007,485.8007,1132.0
2024-08-08 14:25:00,494.26,494.26,493.56,493.97,2906.0,485.7909,485.7909,485.1029,485.5059,2906.0
2024-08-08 14:30:00,493.97,494.34,493.97,494.34,1432.0,485.5059,485.8695,485.5059,485.8695,1432.0
2024-08-08 14:35:00,494.17,494.22,493.94,493.94,1383.0,485.7024,485.7516,485.4764,485.4764,1383.0
2024-08-08 14:40:00,493.73,494.0,493.61,494.0,872.0,485.27,485.5353,485.152,485.5353,872.0
2024-08-08 14:45:00,494.21,494.49,494.21,494.49,1135.0,485.7417,486.0169,485.7417,486.0169,1135.0
2024-08-08 14:50:00,494.18,494.18,494.18,494.18,100.0,485.7123,485.7123,485.7123,485.7123,100.0
2024-08-08 14:55:00,494.35,494.57,494.32,494.57,927.0,485.8793,486.0956,485.8499,486.0956,927.0
2024-08-08 15:00:00,494.3,494.36,493.92,494.07,2044.0,485.8302,485.8892,485.4567,485.6041,2044.0
2024-08-08 15:05:00,494.0,494.35,493.67,494.32,2145.0,485.5353,485.8793,485.211,485.8499,2145.0
2024-08-08 15:10:00,494.02,494.27,493.68,493.72,2093.0,485.555,485.8007,485.2208,485.2601,2093.0
2024-08-08 15:15:00,493.69,494.04,493.16,493.16,3556.0,485.2306,485.5747,484.7097,484.7097,3556.0
2024-08-08 15:20:00,492.85,493.13,492.85,492.95,1163.0,484.405,484.6802,484.405,484.5033,1163.0
2024-08-08 15:25:00,492.95,492.98,492.64,492.64,2232.0,484.5033,484.5328,484.1986,484.1986,2232.0
2024-08-08 15:30:00,492.57,492.71,491.76,491.76,4121.0,484.1298,484.2674,483.3337,483.3337,4121.0
2024-08-08 15:35:00,492.05,492.05,491.8,492.0,1794.0,483.6187,483.6187,483.373,483.5696,1794.0
2024-08-08 15:40:00,492.16,492.22,491.43,491.67,5042.0,483.7269,483.7858,483.0094,483.2453,5042.0
2024-08-08 15:45:00,491.6,492.09,491.01,491.66,6618.0,483.1765,483.6581,482.5966,483.2354,6618.0
2024-08-08 15:50:00,491.75,493.12,491.53,492.83,12256.0,483.3239,484.6704,483.1077,484.3854,12256.0
2024-08-08 15:55:00,492.95,492.95,490.82,491.31,45989.0,484.5033,484.5033,482.4098,482.8914,45989.0
2024-08-09 09:30:00,492.47,495.86,490.98,490.98,9135.0,484.0316,487.3635,482.5671,482.5671,9135.0
2024-08-09 09:35:00,492.67,492.67,490.81,490.81,1693.0,484.2281,484.2281,482.4,482.4,1693.0
2024-08-09 09:40:00,490.9,490.9,488.64,488.64,1714.0,482.4885,482.4885,480.2672,480.2672,1714.0
2024-08-09 09:45:00,487.8,489.27,487.0,489.27,1199.0,479.4416,480.8864,478.6553,480.8864,1199.0
2024-08-09 09:50:00,488.03,488.83,487.22,487.25,3883.0,479.6676,480.4539,478.8715,478.901,3883.0
2024-08-09 09:55:00,488.01,490.2,487.32,490.2,32807.0,479.648,481.8004,478.9698,481.8004,32807.0
2024-08-09 10:00:00,490.18,490.82,489.58,490.42,7112.0,481.7808,482.4098,481.1911,482.0167,7112.0
2024-08-09 10:05:00,490.28,490.28,490.06,490.07,1533.0,481.8791,481.8791,481.6628,481.6727,1533.0
2024-08-09 10:10:00,489.73,490.0,489.52,489.93,4763.0,481.3385,481.6039,481.1321,481.5351,4763.0
2024-08-09 10:15:00,490.09,490.09,489.27,489.85,836.0,481.6923,481.6923,480.8864,481.4564,836.0
2024-08-09 10:20:00,489.69,491.22,489.64,490.66,3799.0,481.2992,482.803,481.25,482.2526,3799.0
2024-08-09 10:25:00,490.66,490.66,489.91,489.99,1704.0,482.2526,482.2526,481.5154,481.594,1704.0
2024-08-09 10:30:00,490.47,491.11,489.71,490.04,3412.0,482.0658,482.6949,481.3188,481.6432,3412.0
2024-08-09 10:35:00,490.52,491.21,490.31,490.31,400.0,482.115,482.7931,481.9086,481.9086,400.0
2024-08-09 10:40:00,490.03,491.59,490.03,491.03,3129.0,481.6334,483.1666,481.6334,482.6162,3129.0
2024-08-09 10:45:00,491.13,491.31,490.64,491.07,3372.0,482.7145,482.8914,482.2329,482.6555,3372.0
2024-08-09 10:50:00,490.99,491.82,490.97,491.18,1989.0,482.5769,483.3927,482.5573,482.7637,1989.0
2024-08-09 10:55:00,491.18,492.38,490.96,491.62,2256.0,482.7637,483.9431,482.5474,483.1961,2256.0
2024-08-09 11:00:00,491.76,492.47,491.51,492.28,2350.0,483.3337,484.0316,483.088,483.8448,2350.0
2024-08-09 11:05:00,490.93,492.91,490.87,492.32,2927.0,482.5179,484.464,482.459,483.8841,2927.0
2024-08-09 11:10:00,491.74,492.29,491.73,492.2,575.0,483.3141,483.8546,483.3042,483.7662,575.0
2024-08-09 11:15:00,491.77,491.77,491.77,491.77,100.0,483.3435,483.3435,483.3435,483.3435,100.0
2024-08-09 11:20:00,491.62,492.69,491.61,492.37,3579.0,483.1961,484.2478,483.1863,483.9333,3579.0
2024-08-09 11:25:00,492.92,494.22,492.91,493.22,6204.0,484.4738,485.7516,484.464,484.7687,6204.0
2024-08-09 11:30:00,493.13,493.13,492.87,492.87,703.0,484.6802,484.6802,484.4247,484.4247,703.0
2024-08-09 11:35:00,493.06,493.06,492.87,492.87,668.0,484.6114,484.6114,484.4247,484.4247,668.0
2024-08-09 11:40:00,493.13,493.53,492.78,493.17,1232.0,484.6802,485.0734,484.3362,484.7196,1232.0
2024-08-09 11:45:00,493.17,493.17,491.89,492.63,5362.0,484.7196,484.7196,483.4615,484.1888,5362.0
2024-08-09 11:50:00,492.65,492.74,492.38,492.38,897.0,484.2085,484.2969,483.9431,483.9431,897.0
2024-08-09 11:55:00,492.35,492.41,491.89,492.21,2709.0,483.9136,483.9726,483.4615,483.776,2709.0
2024-08-09 12:00:00,492.23,492.23,491.92,491.93,351.0,483.7957,483.7957,483.491,483.5008,351.0
2024-08-09 12:05:00,492.23,492.27,491.9,492.27,2672.0,483.7957,483.835,483.4713,483.835,2672.0
2024-08-09 12:10:00,492.28,492.8,492.25,492.58,3550.0,483.8448,484.3559,483.8153,484.1397,3550.0
2024-08-09 12:15:00,492.69,492.98,491.09,492.09,13031.0,484.2478,484.5328,482.6752,483.6581,13031.0
2024-08-09 12:20:00,491.7,492.08,491.69,491.93,2190.0,483.2747,483.6482,483.2649,483.5008,2190.0
2024-08-09 12:25:00,492.18,492.18,491.85,491.85,1205.0,483.7465,483.7465,483.4222,483.4222,1205.0
2024-08-09 12:30:00,492.43,492.43,492.19,492.2,350.0,483.9922,483.9922,483.7564,483.7662,350.0
2024-08-09 12:35:00,492.37,492.47,492.2,492.2,300.0,483.9333,484.0316,483.7662,483.7662,300.0
2024-08-09 12:40:00,492.2,492.2,492.2,492.2,0.0,483.7662,483.7662,483.7662,483.7662,0.0
2024-08-09 12:45:00,492.33,492.74,492.21,492.42,956.0,483.894,484.2969,483.776,483.9824,956.0
2024-08-09 12:50:00,492.98,493.15,492.92,493.15,700.0,484.5328,484.6999,484.4738,484.6999,700.0
2024-08-09 12:55:00,493.11,493.19,492.75,493.19,525.0,484.6606,484.7392,484.3068,484.7392,525.0
2024-08-09 13:00:00,493.08,493.16,492.8,493.15,1467.0,484.6311,484.7097,484.3559,484.6999,1467.0
2024-08-09 13:05:00,492.98,492.98,492.31,492.64,1906.0,484.5328,484.5328,483.8743,484.1986,1906.0
2024-08-09 13:10:00,492.81,492.95,492.52,492.95,600.0,484.3657,484.5033,484.0807,484.5033,600.0
2024-08-09 13:15:00,493.28,493.58,493.28,493.58,604.0,484.8277,485.1225,484.8277,485.1225,604.0
2024-08-09 13:20:00,493.7,493.89,493.7,493.75,600.0,485.2405,485.4272,485.2405,485.2896,600.0
2024-08-09 13:25:00,493.53,493.88,493.53,493.81,310.0,485.0734,485.4174,485.0734,485.3486,310.0
2024-08-09 13:30:00,494.13,494.3,494.13,494.21,1286.0,485.6631,485.8302,485.6631,485.7417,1286.0
2024-08-09 13:35:00,494.54,494.54,494.11,494.11,2194.0,486.0661,486.0661,485.6435,485.6435,2194.0
2024-08-09 13:40:00,494.08,494.22,493.77,494.22,1317.0,485.614,485.7516,485.3093,485.7516,1317.0
2024-08-09 13:45:00,494.22,494.58,494.22,494.45,805.0,485.7516,486.1054,485.7516,485.9776,805.0
2024-08-09 13:50:00,494.06,494.06,493.93,493.93,915.0,485.5943,485.5943,485.4665,485.4665,915.0
2024-08-09 13:55:00,493.79,493.79,493.47,493.5,500.0,485.3289,485.3289,485.0144,485.0439,500.0
2024-08-09 14:00:00,493.31,493.31,493.26,493.26,519.0,484.8572,484.8572,484.808,484.808,519.0
2024-08-09 14:05:00,493.36,493.38,493.26,493.26,1223.0,484.9063,484.926,484.808,484.808,1223.0
2024-08-09 14:10:00,493.6,493.62,493.33,493.47,636.0,485.1422,485.1618,484.8768,485.0144,636.0
2024-08-09 14:15:00,493.11,493.11,493.02,493.1,400.0,484.6606,484.6606,484.5721,484.6508,400.0
2024-08-09 14:20:00,492.82,493.01,492.63,492.63,816.0,484.3756,484.5623,484.1888,484.1888,816.0
2024-08-09 14:25:00,492.63,492.63,492.63,492.63,0.0,484.1888,484.1888,484.1888,484.1888,0.0
2024-08-09 14:30:00,493.14,493.34,493.14,493.16,702.0,484.6901,484.8866,484.6901,484.7097,702.0
2024-08-09 14:35:00,492.91,493.14,492.91,493.14,300.0,484.464,484.6901,484.464,484.6901,300.0
2024-08-09 14:40:00,493.14,493.37,493.13,493.37,894.0,484.6901,484.9161,484.6802,484.9161,894.0
2024-08-09 14:45:00,493.34,493.45,492.96,493.08,810.0,484.8866,484.9948,484.5132,484.6311,810.0
2024-08-09 14:50:00,493.01,493.17,492.7,492.7,1029.0,484.5623,484.7196,484.2576,484.2576,1029.0
2024-08-09 14:55:00,492.74,493.06,492.52,493.0,1235.0,484.2969,484.6114,484.0807,484.5525,1235.0
2024-08-09 15:00:00,493.18,493.2,493.12,493.2,400.0,484.7294,484.749,484.6704,484.749,400.0
2024-08-09 15:05:00,493.49,493.49,493.19,493.2,200.0,485.0341,485.0341,484.7392,484.749,200.0
2024-08-09 15:10:00,492.85,492.96,492.85,492.96,320.0,484.405,484.5132,484.405,484.5132,320.0
2024-08-09 15:15:00,493.04,493.45,493.02,493.44,1435.0,484.5918,484.9948,484.5721,484.9849,1435.0
2024-08-09 15:20:00,493.11,493.11,492.41,492.41,3887.0,484.6606,484.6606,483.9726,483.9726,3887.0
2024-08-09 15:25:00,492.31,492.54,492.15,492.15,1866.0,483.8743,484.1004,483.717,483.717,1866.0
2024-08-09 15:30:00,491.99,492.87,491.8,492.26,2476.0,483.5598,484.4247,483.373,483.8252,2476.0
2024-08-09 15:35:00,492.54,492.54,492.12,492.48,1427.0,484.1004,484.1004,483.6876,484.0414,1427.0
2024-08-09 15:40:00,492.33,492.36,491.89,491.89,2001.0,483.894,483.9234,483.4615,483.4615,2001.0
2024-08-09 15:45:00,492.27,492.77,492.02,492.77,5444.0,483.835,484.3264,483.5893,484.3264,5444.0
2024-08-09 15:50:00,493.31,493.66,492.65,493.13,13417.0,484.8572,485.2012,484.2085,484.6802,13417.0
2024-08-09 15:55:00,493.48,494.72,492.96,494.38,37591.0,485.0242,486.243,484.5132,485.9088,37591.0
2024-08-12 09:30:00,495.49,497.89,495.27,496.6,15789.0,486.9998,489.3587,486.7836,488.0908,15789.0
2024-08-12 09:35:00,495.01,497.57,495.01,496.29,3229.0,486.528,489.0442,486.528,487.7861,3229.0
2024-08-12 09:40:00,496.29,497.56,495.84,496.83,3072.0,487.7861,489.0343,487.3438,488.3168,3072.0
2024-08-12 09:45:00,496.66,496.66,495.81,496.02,2427.0,488.1498,488.1498,487.3143,487.5207,2427.0
2024-08-12 09:50:00,495.94,495.94,495.0,495.41,3447.0,487.4421,487.4421,486.5182,486.9212,3447.0
2024-08-12 09:55:00,495.45,497.04,495.42,495.94,4306.0,486.9605,488.5232,486.931,487.4421,4306.0
2024-08-12 10:00:00,495.73,495.87,495.24,495.51,14869.0,487.2357,487.3733,486.7541,487.0195,14869.0
2024-08-12 10:05:00,495.52,495.55,494.27,494.27,2495.0,487.0293,487.0588,485.8007,485.8007,2495.0
2024-08-12 10:10:00,494.31,495.45,494.05,494.72,6477.0,485.84,486.9605,485.5845,486.243,6477.0
2024-08-12 10:15:00,495.06,495.06,493.79,493.92,4115.0,486.5772,486.5772,485.3289,485.4567,4115.0
2024-08-12 10:20:00,493.03,493.6,492.39,493.6,3315.0,484.582,485.1422,483.9529,485.1422,3315.0
2024-08-12 10:25:00,492.0,493.89,492.0,493.76,1661.0,483.5696,485.4272,483.5696,485.2994,1661.0
2024-08-12 10:30:00,493.67,494.73,493.45,493.78,1604.0,485.211,486.2528,484.9948,485.3191,1604.0
2024-08-12 10:35:00,493.64,495.55,493.55,495.2,2364.0,485.1815,487.0588,485.093,486.7148,2364.0
2024-08-12 10:40:00,495.16,496.43,495.07,496.43,2310.0,486.6755,487.9237,486.587,487.9237,2310.0
2024-08-12 10:45:00,495.96,497.43,495.65,497.43,4995.0,487.4618,488.9066,487.1571,488.9066,4995.0
2024-08-12 10:50:00,497.0,498.06,497.0,497.48,3602.0,488.4839,489.5258,488.4839,488.9557,3602.0
2024-08-12 10:55:00,498.0,498.9,497.62,498.1,14800.0,489.4668,490.3514,489.0933,489.5651,14800.0
2024-08-12 11:00:00,498.1,498.53,497.49,498.09,7708.0,489.5651,489.9877,488.9655,489.5553,7708.0
2024-08-12 11:05:00,497.86,498.38,497.48,497.61,13425.0,489.3292,489.8403,488.9557,489.0835,13425.0
2024-08-12 11:10:00,497.63,498.61,497.49,498.31,5128.0,489.1031,490.0663,488.9655,489.7715,5128.0
2024-08-12 11:15:00,498.39,498.4,496.3,496.92,8531.0,489.8501,489.8599,487.7959,488.4053,8531.0
2024-08-12 11:20:00,496.53,497.39,496.53,497.1,2915.0,488.022,488.8672,488.022,488.5822,2915.0
2024-08-12 11:25:00,496.31,497.02,496.31,496.86,7542.0,487.8058,488.5036,487.8058,488.3463,7542.0
2024-08-12 11:30:00,496.77,497.16,496.55,496.55,4372.0,488.2579,488.6412,488.0416,488.0416,4372.0
2024-08-12 11:35:00,496.82,496.83,496.82,496.83,904.0,488.307,488.3168,488.307,488.3168,904.0
2024-08-12 11:40:00,496.86,497.86,496.64,497.22,7330.0,488.3463,489.3292,488.1301,488.7002,7330.0
2024-08-12 11:45:00,497.21,497.28,496.89,497.28,851.0,488.6903,488.7591,488.3758,488.7591,851.0
2024-08-12 11:50:00,497.59,498.66,497.49,498.66,1384.0,489.0638,490.1155,488.9655,490.1155,1384.0
2024-08-12 11:55:00,498.37,498.79,498.37,498.78,1615.0,489.8305,490.2433,489.8305,490.2334,1615.0
2024-08-12 12:00:00,498.65,499.08,498.5,498.7,10304.0,490.1057,490.5283,489.9582,490.1548,10304.0
2024-08-12 12:05:00,498.71,498.71,498.41,498.46,3864.0,490.1646,490.1646,489.8698,489.9189,3864.0
2024-08-12 12:10:00,498.53,498.53,497.75,498.19,9052.0,489.9877,489.9877,489.2211,489.6535,9052.0
2024-08-12 12:15:00,498.39,498.42,498.07,498.07,555.0,489.8501,489.8796,489.5356,489.5356,555.0
2024-08-12 12:20:00,498.29,498.79,498.03,498.54,2972.0,489.7518,490.2433,489.4963,489.9975,2972.0
2024-08-12 12:25:00,498.56,499.09,498.42,498.59,12453.0,490.0172,490.5381,489.8796,490.0467,12453.0
2024-08-12 12:30:00,498.51,498.72,498.08,498.09,4152.0,489.9681,490.1745,489.5454,489.5553,4152.0
2024-08-12 12:35:00,497.94,498.27,497.74,497.91,4857.0,489.4078,489.7322,489.2113,489.3783,4857.0
2024-08-12 12:40:00,498.27,498.47,498.27,498.46,1666.0,489.7322,489.9287,489.7322,489.9189,1666.0
2024-08-12 12:45:00,498.57,498.57,498.4,498.4,500.0,490.027,490.027,489.8599,489.8599,500.0
2024-08-12 12:50:00,498.32,498.79,498.21,498.75,3510.0,489.7813,490.2433,489.6732,490.2039,3510.0
2024-08-12 12:55:00,498.51,498.8,498.51,498.75,3351.0,489.9681,490.2531,489.9681,490.2039,3351.0
2024-08-12 13:00:00,498.5,498.77,498.18,498.23,4575.0,489.9582,490.2236,489.6437,489.6929,4575.0
2024-08-12 13:05:00,498.06,498.3,498.04,498.22,2941.0,489.5258,489.7617,489.5061,489.683,2941.0
2024-08-12 13:10:00,498.0,498.21,497.96,498.0,2700.0,489.4668,489.6732,489.4275,489.4668,2700.0
2024-08-12 13:15:00,498.27,498.33,498.1,498.33,400.0,489.7322,489.7911,489.5651,489.7911,400.0
2024-08-12 13:20:00,498.33,498.68,498.33,498.68,3103.0,489.7911,490.1351,489.7911,490.1351,3103.0
2024-08-12 13:25:00,498.61,498.67,498.21,498.49,3029.0,490.0663,490.1253,489.6732,489.9484,3029.0
2024-08-12 13:30:00,498.46,498.93,498.42,498.9,2908.0,489.9189,490.3809,489.8796,490.3514,2908.0
2024-08-12 13:35:00,499.14,499.45,498.84,499.45,2279.0,490.5873,490.892,490.2924,490.892,2279.0
2024-08-12 13:40:00,499.46,499.46,499.14,499.45,800.0,490.9018,490.9018,490.5873,490.892,800.0
2024-08-12 13:45:00,499.45,499.45,498.91,499.08,6031.0,490.892,490.892,490.3612,490.5283,6031.0
2024-08-12 13:50:00,499.2,499.25,498.72,498.92,6541.0,490.6462,490.6954,490.1745,490.371,6541.0
2024-08-12 13:55:00,498.87,499.04,498.69,498.93,6519.0,490.3219,490.489,490.145,490.3809,6519.0
2024-08-12 14:00:00,498.8,499.33,498.8,499.19,605.0,490.2531,490.774,490.2531,490.6364,605.0
2024-08-12 14:05:00,499.0,499.32,498.86,499.0,3664.0,490.4497,490.7642,490.3121,490.4497,3664.0
2024-08-12 14:10:00,499.17,499.4,499.12,499.4,500.0,490.6167,490.8428,490.5676,490.8428,500.0
2024-08-12 14:15:00,499.76,499.76,499.4,499.62,1485.0,491.1966,491.1966,490.8428,491.059,1485.0
2024-08-12 14:20:00,499.6,499.6,499.32,499.47,1833.0,491.0394,491.0394,490.7642,490.9116,1833.0
2024-08-12 14:25:00,499.46,499.75,499.46,499.75,1307.0,490.9018,491.1868,490.9018,491.1868,1307.0
2024-08-12 14:30:00,499.82,499.82,499.35,499.69,1200.0,491.2556,491.2556,490.7937,491.1278,1200.0
2024-08-12 14:35:00,499.67,499.96,499.4,499.94,1816.0,491.1082,491.3932,490.8428,491.3736,1816.0
2024-08-12 14:40:00,499.94,500.19,499.66,499.92,5037.0,491.3736,491.6193,491.0984,491.3539,5037.0
2024-08-12 14:45:00,500.18,500.72,500.09,500.48,3954.0,491.6094,492.1402,491.521,491.9043,3954.0
2024-08-12 14:50:00,500.64,500.85,500.35,500.64,2081.0,492.0616,492.268,491.7765,492.0616,2081.0
2024-08-12 14:55:00,500.65,501.18,500.64,501.16,1396.0,492.0714,492.5923,492.0616,492.5727,1396.0
2024-08-12 15:00:00,501.03,502.46,501.03,502.46,9671.0,492.4449,493.8504,492.4449,493.8504,9671.0
2024-08-12 15:05:00,502.45,502.45,501.8,501.87,10758.0,493.8405,493.8405,493.2017,493.2705,10758.0
2024-08-12 15:10:00,502.08,502.69,502.08,502.69,8654.0,493.4769,494.0764,493.4769,494.0764,8654.0
2024-08-12 15:15:00,502.41,502.68,501.8,501.8,7196.0,493.8012,494.0666,493.2017,493.2017,7196.0
2024-08-12 15:20:00,501.92,502.03,501.1,501.32,2762.0,493.3196,493.4277,492.5137,492.7299,2762.0
2024-08-12 15:25:00,501.35,502.08,501.35,501.95,9968.0,492.7594,493.4769,492.7594,493.3491,9968.0
2024-08-12 15:30:00,501.93,501.93,501.49,501.81,4792.0,493.3295,493.3295,492.897,493.2115,4792.0
2024-08-12 15:35:00,501.88,501.92,501.23,501.24,15109.0,493.2803,493.3196,492.6415,492.6513,15109.0
2024-08-12 15:40:00,501.48,501.63,501.21,501.55,15913.0,492.8872,493.0346,492.6218,492.956,15913.0
2024-08-12 15:45:00,501.55,501.63,500.63,501.05,17171.0,492.956,493.0346,492.0517,492.4645,17171.0
2024-08-12 15:50:00,501.23,501.7,500.43,500.71,19378.0,492.6415,493.1034,491.8552,492.1304,19378.0
2024-08-12 15:55:00,500.79,502.31,500.69,501.69,50253.0,492.209,493.7029,492.1107,493.0936,50253.0
2024-08-13 09:30:00,501.49,501.9,500.01,500.66,16210.0,492.897,493.3,491.4424,492.0812,16210.0
2024-08-13 09:35:00,501.53,502.45,500.68,502.45,6018.0,492.9363,493.8405,492.1009,493.8405,6018.0
2024-08-13 09:40:00,501.92,502.46,501.41,501.96,2889.0,493.3196,493.8504,492.8184,493.3589,2889.0
2024-08-13 09:45:00,501.41,502.44,501.15,501.72,15000.0,492.8184,493.8307,492.5628,493.1231,15000.0
2024-08-13 09:50:00,502.0,502.29,501.0,501.64,3144.0,493.3983,493.6833,492.4154,493.0444,3144.0
2024-08-13 09:55:00,500.68,501.34,499.0,499.65,9281.0,492.1009,492.7496,490.4497,491.0885,9281.0
2024-08-13 10:00:00,499.51,499.82,498.58,498.86,6213.0,490.9509,491.2556,490.0369,490.3121,6213.0
2024-08-13 10:05:00,499.09,499.19,497.12,497.62,10205.0,490.5381,490.6364,488.6019,489.0933,10205.0
2024-08-13 10:10:00,497.09,497.49,496.51,497.4,3667.0,488.5724,488.9655,488.0023,488.8771,3667.0
2024-08-13 10:15:00,496.99,498.16,496.45,498.16,7102.0,488.4741,489.6241,487.9434,489.6241,7102.0
2024-08-13 10:20:00,497.88,497.99,497.15,497.53,2272.0,489.3489,489.457,488.6314,489.0049,2272.0
2024-08-13 10:25:00,497.45,497.53,497.39,497.4,1200.0,488.9262,489.0049,488.8672,488.8771,1200.0
2024-08-13 10:30:00,497.5,497.5,496.98,496.98,2176.0,488.9754,488.9754,488.4643,488.4643,2176.0
2024-08-13 10:35:00,497.19,498.15,496.97,498.04,4738.0,488.6707,489.6142,488.4544,489.5061,4738.0
2024-08-13 10:40:00,497.86,498.42,497.4,497.58,4794.0,489.3292,489.8796,488.8771,489.054,4794.0
2024-08-13 10:45:00,497.51,497.93,497.33,497.93,4467.0,488.9852,489.398,488.8083,489.398,4467.0
2024-08-13 10:50:00,498.0,498.47,497.63,498.43,2336.0,489.4668,489.9287,489.1031,489.8894,2336.0
2024-08-13 10:55:00,498.64,499.05,498.28,498.5,6833.0,490.0958,490.4988,489.742,489.9582,6833.0
2024-08-13 11:00:00,498.91,499.23,498.46,499.23,1967.0,490.3612,490.6757,489.9189,490.6757,1967.0
2024-08-13 11:05:00,499.46,499.46,498.62,498.91,2330.0,490.9018,490.9018,490.0762,490.3612,2330.0
2024-08-13 11:10:00,498.62,498.79,498.23,498.79,2434.0,490.0762,490.2433,489.6929,490.2433,2434.0
2024-08-13 11:15:00,498.82,499.98,498.66,499.38,5249.0,490.2727,491.4129,490.1155,490.8232,5249.0
2024-08-13 11:20:00,499.56,499.56,498.71,499.33,1728.0,491.0001,491.0001,490.1646,490.774,1728.0
2024-08-13 11:25:00,499.33,499.55,498.76,499.02,1756.0,490.774,490.9902,490.2138,490.4693,1756.0
2024-08-13 11:30:00,499.05,499.05,498.67,498.67,200.0,490.4988,490.4988,490.1253,490.1253,200.0
2024-08-13 11:35:00,499.06,499.22,498.54,499.19,3080.0,490.5086,490.6659,489.9975,490.6364,3080.0
2024-08-13 11:40:00,499.01,499.32,498.7,499.32,4145.0,490.4595,490.7642,490.1548,490.7642,4145.0
2024-08-13 11:45:00,499.03,499.04,498.59,498.79,3985.0,490.4791,490.489,490.0467,490.2433,3985.0
2024-08-13 11:50:00,498.8,498.87,498.48,498.48,900.0,490.2531,490.3219,489.9386,489.9386,900.0
2024-08-13 11:55:00,498.33,498.35,497.79,498.35,1723.0,489.7911,489.8108,489.2604,489.8108,1723.0
2024-08-13 12:00:00,498.22,498.39,498.21,498.39,262.0,489.683,489.8501,489.6732,489.8501,262.0
2024-08-13 12:05:00,498.52,499.13,498.46,498.76,3053.0,489.9779,490.5774,489.9189,490.2138,3053.0
2024-08-13 12:10:00,499.02,499.11,498.68,499.11,1632.0,490.4693,490.5578,490.1351,490.5578,1632.0
2024-08-13 12:15:00,499.09,499.25,498.98,499.25,700.0,490.5381,490.6954,490.43,490.6954,700.0
2024-08-13 12:20:00,499.08,499.44,498.89,499.44,2898.0,490.5283,490.8821,490.3415,490.8821,2898.0
2024-08-13 12:25:00,499.62,499.87,499.5,499.87,3386.0,491.059,491.3048,490.9411,491.3048,3386.0
2024-08-13 12:30:00,499.83,499.85,499.34,499.35,2962.0,491.2654,491.2851,490.7838,490.7937,2962.0
2024-08-13 12:35:00,499.36,499.43,499.36,499.43,500.0,490.8035,490.8723,490.8035,490.8723,500.0
2024-08-13 12:40:00,499.43,499.65,499.34,499.65,600.0,490.8723,491.0885,490.7838,491.0885,600.0
2024-08-13 12:45:00,499.47,499.76,499.47,499.65,2330.0,490.9116,491.1966,490.9116,491.0885,2330.0
2024-08-13 12:50:00,499.53,499.86,499.53,499.86,300.0,490.9706,491.2949,490.9706,491.2949,300.0
2024-08-13 12:55:00,499.83,499.92,499.56,499.77,2716.0,491.2654,491.3539,491.0001,491.2065,2716.0
2024-08-13 13:00:00,499.54,499.55,499.2,499.41,1790.0,490.9804,490.9902,490.6462,490.8526,1790.0
2024-08-13 13:05:00,499.43,499.43,499.25,499.38,2160.0,490.8723,490.8723,490.6954,490.8232,2160.0
2024-08-13 13:10:00,499.22,499.4,498.75,498.75,1459.0,490.6659,490.8428,490.2039,490.2039,1459.0
2024-08-13 13:15:00,498.46,498.68,498.46,498.66,1100.0,489.9189,490.1351,489.9189,490.1155,1100.0
2024-08-13 13:20:00,498.48,498.69,498.48,498.69,300.0,489.9386,490.145,489.9386,490.145,300.0
2024-08-13 13:25:00,498.77,498.83,498.62,498.76,1037.0,490.2236,490.2826,490.0762,490.2138,1037.0
2024-08-13 13:30:00,498.97,499.38,498.94,499.38,1879.0,490.4202,490.8232,490.3907,490.8232,1879.0
2024-08-13 13:35:00,499.21,499.4,499.17,499.19,1259.0,490.6561,490.8428,490.6167,490.6364,1259.0
2024-08-13 13:40:00,499.4,499.62,499.4,499.62,800.0,490.8428,491.059,490.8428,491.059,800.0
2024-08-13 13:45:00,499.62,500.08,499.44,500.08,4602.0,491.059,491.5112,490.8821,491.5112,4602.0
2024-08-13 13:50:00,500.43,501.1,500.43,500.83,2200.0,491.8552,492.5137,491.8552,492.2483,2200.0
2024-08-13 13:55:00,500.9,501.18,500.57,500.71,4199.0,492.3171,492.5923,491.9928,492.1304,4199.0
2024-08-13 14:00:00,500.46,500.73,500.41,500.57,3505.0,491.8846,492.15,491.8355,491.9928,3505.0
2024-08-13 14:05:00,500.79,500.79,500.28,500.42,1706.0,492.209,492.209,491.7077,491.8453,1706.0
2024-08-13 14:10:00,500.67,500.99,500.67,500.78,1575.0,492.091,492.4056,492.091,492.1992,1575.0
2024-08-13 14:15:00,501.03,501.03,500.58,500.94,1900.0,492.4449,492.4449,492.0026,492.3564,1900.0
2024-08-13 14:20:00,500.51,500.63,500.49,500.62,1447.0,491.9338,492.0517,491.9141,492.0419,1447.0
2024-08-13 14:25:00,500.35,500.82,500.33,500.8,3900.0,491.7765,492.2385,491.7569,492.2188,3900.0
2024-08-13 14:30:00,500.52,501.06,500.52,500.99,2660.0,491.9436,492.4744,491.9436,492.4056,2660.0
2024-08-13 14:35:00,500.86,501.03,500.71,500.84,2007.0,492.2778,492.4449,492.1304,492.2581,2007.0
2024-08-13 14:40:00,501.02,501.15,500.9,501.06,2948.0,492.435,492.5628,492.3171,492.4744,2948.0
2024-08-13 14:45:00,500.85,501.0,500.8,500.97,4417.0,492.268,492.4154,492.2188,492.3859,4417.0
2024-08-13 14:50:00,500.95,500.99,500.86,500.99,1400.0,492.3662,492.4056,492.2778,492.4056,1400.0
2024-08-13 14:55:00,501.04,501.43,501.01,501.31,3890.0,492.4547,492.838,492.4252,492.7201,3890.0
2024-08-13 15:00:00,501.31,501.76,501.31,501.67,878.0,492.7201,493.1624,492.7201,493.0739,878.0
2024-08-13 15:05:00,501.51,501.77,501.47,501.62,6987.0,492.9167,493.1722,492.8773,493.0248,6987.0
2024-08-13 15:10:00,501.57,501.65,500.96,501.32,2104.0,492.9756,493.0543,492.3761,492.7299,2104.0
2024-08-13 15:15:00,501.42,501.42,501.0,501.05,1100.0,492.8282,492.8282,492.4154,492.4645,1100.0
2024-08-13 15:20:00,501.06,501.88,501.05,501.68,2634.0,492.4744,493.2803,492.4645,493.0837,2634.0
2024-08-13 15:25:00,501.68,502.23,501.67,502.21,2664.0,493.0837,493.6243,493.0739,493.6047,2664.0
2024-08-13 15:30:00,502.21,502.4,500.91,500.92,12472.0,493.6047,493.7914,492.3269,492.3368,12472.0
2024-08-13 15:35:00,501.19,501.38,500.82,501.23,3448.0,492.6021,492.7889,492.2385,492.6415,3448.0
2024-08-13 15:40:00,501.24,501.35,501.0,501.08,3724.0,492.6513,492.7594,492.4154,492.494,3724.0
2024-08-13 15:45:00,501.09,501.82,501.08,501.45,7762.0,492.5038,493.2213,492.494,492.8577,7762.0
2024-08-13 15:50:00,501.42,502.1,501.2,501.33,15988.0,492.8282,493.4965,492.612,492.7397,15988.0
2024-08-13 15:55:00,501.43,502.51,501.07,502.41,61079.0,492.838,493.8995,492.4842,493.8012,61079.0
2024-08-14 09:30:00,501.47,502.02,500.82,501.95,4586.0,492.8773,493.4179,492.2385,493.3491,4586.0
2024-08-14 09:35:00,502.04,504.22,502.04,504.22,1380.0,493.4376,495.5802,493.4376,495.5802,1380.0
2024-08-14 09:40:00,504.22,505.0,504.22,504.74,3250.0,495.5802,496.3469,495.5802,496.0913,3250.0
2024-08-14 09:45:00,504.22,506.98,504.22,506.02,1441.0,495.5802,498.2929,495.5802,497.3494,1441.0
2024-08-14 09:50:00,506.19,506.79,505.1,506.79,3612.0,497.5165,498.1062,496.4451,498.1062,3612.0
2024-08-14 09:55:00,507.1,507.12,505.12,505.12,4109.0,498.4109,498.4305,496.4648,496.4648,4109.0
2024-08-14 10:00:00,505.6,507.12,504.93,506.86,2802.0,496.9366,498.4305,496.2781,498.175,2802.0
2024-08-14 10:05:00,507.03,507.03,505.93,506.18,700.0,498.3421,498.3421,497.2609,497.5066,700.0
2024-08-14 10:10:00,506.43,507.53,505.9,506.34,3731.0,497.7523,498.8335,497.2314,497.6639,3731.0
2024-08-14 10:15:00,506.33,506.33,505.82,505.83,567.0,497.6541,497.6541,497.1528,497.1626,567.0
2024-08-14 10:20:00,506.07,506.73,506.07,506.73,300.0,497.3985,498.0472,497.3985,498.0472,300.0
2024-08-14 10:25:00,506.75,506.75,506.44,506.44,912.0,498.0669,498.0669,497.7622,497.7622,912.0
2024-08-14 10:30:00,505.91,505.91,505.73,505.74,623.0,497.2413,497.2413,497.0643,497.0742,623.0
2024-08-14 10:35:00,505.41,505.45,505.08,505.08,1052.0,496.7498,496.7891,496.4255,496.4255,1052.0
2024-08-14 10:40:00,505.66,505.66,504.88,504.88,616.0,496.9955,496.9955,496.2289,496.2289,616.0
2024-08-14 10:45:00,504.65,504.65,504.26,504.46,543.0,496.0028,496.0028,495.6195,495.8161,543.0
2024-08-14 10:50:00,504.21,504.29,503.73,503.76,2827.0,495.5704,495.649,495.0986,495.1281,2827.0
2024-08-14 10:55:00,504.13,504.3,503.71,503.71,1865.0,495.4918,495.6588,495.079,495.079,1865.0
2024-08-14 11:00:00,503.51,503.8,502.98,502.98,404.0,494.8824,495.1674,494.3615,494.3615,404.0
2024-08-14 11:05:00,503.25,504.86,503.25,503.57,3503.0,494.6268,496.2093,494.6268,494.9414,3503.0
2024-08-14 11:10:00,503.57,503.57,503.57,503.57,0.0,494.9414,494.9414,494.9414,494.9414,0.0
2024-08-14 11:15:00,503.15,503.15,502.99,503.14,400.0,494.5286,494.5286,494.3713,494.5187,400.0
2024-08-14 11:20:00,503.16,503.38,502.89,503.3,1829.0,494.5384,494.7546,494.273,494.676,1829.0
2024-08-14 11:25:00,502.9,503.25,502.54,503.25,1900.0,494.2828,494.6268,493.929,494.6268,1900.0
2024-08-14 11:30:00,503.27,504.13,503.14,504.13,1247.0,494.6465,495.4918,494.5187,495.4918,1247.0
2024-08-14 11:35:00,503.97,504.37,503.51,503.85,5827.0,495.3345,495.7276,494.8824,495.2166,5827.0
2024-08-14 11:40:00,503.86,503.89,503.41,503.84,3010.0,495.2264,495.2559,494.7841,495.2067,3010.0
2024-08-14 11:45:00,503.61,503.61,503.46,503.59,700.0,494.9807,494.9807,494.8332,494.961,700.0
2024-08-14 11:50:00,503.61,504.54,503.61,504.36,4371.0,494.9807,495.8947,494.9807,495.7178,4371.0
2024-08-14 11:55:00,504.45,504.89,504.4,504.7,2780.0,495.8063,496.2387,495.7571,496.052,2780.0
2024-08-14 12:00:00,504.69,504.72,504.66,504.72,600.0,496.0422,496.0717,496.0127,496.0717,600.0
2024-08-14 12:05:00,504.75,504.96,504.74,504.87,918.0,496.1011,496.3075,496.0913,496.2191,918.0
2024-08-14 12:10:00,504.87,504.98,504.86,504.98,3028.0,496.2191,496.3272,496.2093,496.3272,3028.0
2024-08-14 12:15:00,504.83,504.83,504.54,504.7,2300.0,496.1798,496.1798,495.8947,496.052,2300.0
2024-08-14 12:20:00,504.55,505.1,504.47,505.1,1710.0,495.9046,496.4451,495.8259,496.4451,1710.0
2024-08-14 12:25:00,504.82,505.12,504.82,505.02,6918.0,496.1699,496.4648,496.1699,496.3665,6918.0
2024-08-14 12:30:00,505.02,505.18,504.76,504.97,3939.0,496.3665,496.5238,496.111,496.3174,3939.0
2024-08-14 12:35:00,505.21,506.02,505.2,506.02,4736.0,496.5533,497.3494,496.5434,497.3494,4736.0
2024-08-14 12:40:00,506.02,506.03,505.44,505.44,4381.0,497.3494,497.3592,496.7793,496.7793,4381.0
2024-08-14 12:45:00,505.3,506.01,505.3,506.01,6660.0,496.6417,497.3395,496.6417,497.3395,6660.0
2024-08-14 12:50:00,505.78,506.0,505.56,505.83,2994.0,497.1135,497.3297,496.8973,497.1626,2994.0
2024-08-14 12:55:00,505.75,506.15,505.75,506.1,10371.0,497.084,497.4771,497.084,497.428,10371.0
2024-08-14 13:00:00,506.1,506.1,505.5,505.68,6800.0,497.428,497.428,496.8383,497.0152,6800.0
2024-08-14 13:05:00,505.5,506.19,505.5,505.97,3374.0,496.8383,497.5165,496.8383,497.3002,3374.0
2024-08-14 13:10:00,505.56,505.61,504.98,505.0,4440.0,496.8973,496.9464,496.3272,496.3469,4440.0
2024-08-14 13:15:00,504.61,504.66,504.55,504.66,475.0,495.9635,496.0127,495.9046,496.0127,475.0
2024-08-14 13:20:00,504.36,504.7,504.29,504.7,1301.0,495.7178,496.052,495.649,496.052,1301.0
2024-08-14 13:25:00,504.6,505.06,504.32,505.06,800.0,495.9537,496.4058,495.6785,496.4058,800.0
2024-08-14 13:30:00,504.98,505.06,504.86,504.86,1391.0,496.3272,496.4058,496.2093,496.2093,1391.0
2024-08-14 13:35:00,505.3,505.81,505.3,505.73,1300.0,496.6417,497.143,496.6417,497.0643,1300.0
2024-08-14 13:40:00,505.95,506.05,505.72,506.05,1200.0,497.2806,497.3789,497.0545,497.3789,1200.0
2024-08-14 13:45:00,505.73,505.73,505.29,505.43,1425.0,497.0643,497.0643,496.6319,496.7695,1425.0
2024-08-14 13:50:00,505.38,506.06,505.05,505.65,3200.0,496.7203,497.3887,496.396,496.9857,3200.0
2024-08-14 13:55:00,505.72,505.95,505.6,505.76,1674.0,497.0545,497.2806,496.9366,497.0938,1674.0
2024-08-14 14:00:00,505.67,505.71,505.29,505.3,2401.0,497.0054,497.0447,496.6319,496.6417,2401.0
2024-08-14 14:05:00,505.06,505.3,505.01,505.26,1064.0,496.4058,496.6417,496.3567,496.6024,1064.0
2024-08-14 14:10:00,505.28,505.29,505.03,505.29,606.0,496.6221,496.6319,496.3763,496.6319,606.0
2024-08-14 14:15:00,505.31,505.54,505.3,505.52,1100.0,496.6515,496.8776,496.6417,496.8579,1100.0
2024-08-14 14:20:00,505.52,505.54,505.29,505.38,2199.0,496.8579,496.8776,496.6319,496.7203,2199.0
2024-08-14 14:25:00,505.5,505.77,505.28,505.76,3655.0,496.8383,497.1037,496.6221,497.0938,3655.0
2024-08-14 14:30:00,505.78,506.28,505.69,506.28,1693.0,497.1135,497.6049,497.025,497.6049,1693.0
2024-08-14 14:35:00,506.28,506.48,506.25,506.48,1215.0,497.6049,497.8015,497.5754,497.8015,1215.0
2024-08-14 14:40:00,506.2,506.82,506.2,506.82,1100.0,497.5263,498.1357,497.5263,498.1357,1100.0
2024-08-14 14:45:00,506.69,507.0,506.51,506.57,5769.0,498.0079,498.3126,497.831,497.89,5769.0
2024-08-14 14:50:00,506.46,507.0,506.36,507.0,4637.0,497.7818,498.3126,497.6835,498.3126,4637.0
2024-08-14 14:55:00,507.32,507.44,506.61,507.22,1735.0,498.6271,498.745,497.9293,498.5288,1735.0
2024-08-14 15:00:00,507.23,507.37,506.3,506.3,8882.0,498.5386,498.6762,497.6246,497.6246,8882.0
2024-08-14 15:05:00,506.38,506.38,506.12,506.19,300.0,497.7032,497.7032,497.4477,497.5165,300.0
2024-08-14 15:10:00,506.27,507.42,505.85,507.06,17321.0,497.5951,498.7254,497.1823,498.3716,17321.0
2024-08-14 15:15:00,506.2,506.2,505.72,505.72,788.0,497.5263,497.5263,497.0545,497.0545,788.0
2024-08-14 15:20:00,505.95,506.18,505.75,505.9,750.0,497.2806,497.5066,497.084,497.2314,750.0
2024-08-14 15:25:00,505.9,506.22,505.9,505.93,1815.0,497.2314,497.5459,497.2314,497.2609,1815.0
2024-08-14 15:30:00,506.12,506.12,505.66,505.71,1006.0,497.4477,497.4477,496.9955,497.0447,1006.0
2024-08-14 15:35:00,505.72,506.2,505.71,505.99,2574.0,497.0545,497.5263,497.0447,497.3199,2574.0
2024-08-14 15:40:00,505.84,506.0,505.6,505.73,1894.0,497.1725,497.3297,496.9366,497.0643,1894.0
2024-08-14 15:45:00,505.73,505.92,505.5,505.74,9178.0,497.0643,497.2511,496.8383,497.0742,9178.0
2024-08-14 15:50:00,505.87,506.18,504.44,504.76,12469.0,497.2019,497.5066,495.7964,496.111,12469.0
2024-08-14 15:55:00,504.65,505.35,504.19,505.0,25956.0,496.0028,496.6909,495.5507,496.3469,25956.0
2024-08-15 09:30:00,504.63,504.63,503.42,503.69,8422.0,495.9832,495.9832,494.7939,495.0593,8422.0
2024-08-15 09:35:00,504.66,505.24,503.82,504.31,7238.0,496.0127,496.5827,495.1871,495.6687,7238.0
2024-08-15 09:40:00,504.0,504.07,503.32,504.06,1200.0,495.364,495.4328,494.6956,495.423,1200.0
2024-08-15 09:45:00,504.18,504.18,502.73,503.43,3600.0,495.5409,495.5409,494.1157,494.8038,3600.0
2024-08-15 09:50:00,503.13,503.43,503.05,503.43,1613.0,494.5089,494.8038,494.4303,494.8038,1613.0
2024-08-15 09:55:00,503.44,504.25,503.43,503.72,2103.0,494.8136,495.6097,494.8038,495.0888,2103.0
2024-08-15 10:00:00,503.95,504.22,502.89,502.89,3747.0,495.3148,495.5802,494.273,494.273,3747.0
2024-08-15 10:05:00,502.87,503.37,502.57,502.82,1646.0,494.2533,494.7448,493.9585,494.2042,1646.0
2024-08-15 10:10:00,502.72,502.84,501.32,502.54,9162.0,494.1059,494.2239,492.7299,493.929,9162.0
2024-08-15 10:15:00,502.63,502.72,501.51,502.44,3785.0,494.0175,494.1059,492.9167,493.8307,3785.0
2024-08-15 10:20:00,502.5,502.5,501.94,502.0,1597.0,493.8897,493.8897,493.3393,493.3983,1597.0
2024-08-15 10:25:00,502.31,502.93,501.55,502.89,3544.0,493.7029,494.3123,492.956,494.273,3544.0
2024-08-15 10:30:00,502.89,502.89,502.0,502.07,3857.0,494.273,494.273,493.3983,493.4671,3857.0
2024-08-15 10:35:00,502.06,502.5,502.06,502.5,607.0,493.4572,493.8897,493.4572,493.8897,607.0
2024-08-15 10:40:00,502.16,502.4,502.02,502.33,2614.0,493.5555,493.7914,493.4179,493.7226,2614.0
2024-08-15 10:45:00,502.89,502.92,502.54,502.54,2700.0,494.273,494.3025,493.929,493.929,2700.0
2024-08-15 10:50:00,502.86,504.44,502.86,504.07,4292.0,494.2435,495.7964,494.2435,495.4328,4292.0
2024-08-15 10:55:00,504.21,504.66,503.72,503.74,1614.0,495.5704,496.0127,495.0888,495.1084,1614.0
2024-08-15 11:00:00,503.71,503.87,503.4,503.83,778.0,495.079,495.2362,494.7743,495.1969,778.0
2024-08-15 11:05:00,503.83,504.39,503.7,503.99,1550.0,495.1969,495.7473,495.0691,495.3542,1550.0
2024-08-15 11:10:00,503.94,504.3,503.93,504.3,515.0,495.305,495.6588,495.2952,495.6588,515.0
2024-08-15 11:15:00,504.19,504.51,504.09,504.21,1732.0,495.5507,495.8652,495.4524,495.5704,1732.0
2024-08-15 11:20:00,503.94,504.31,503.6,504.31,1333.0,495.305,495.6687,494.9708,495.6687,1333.0
2024-08-15 11:25:00,504.05,504.05,503.7,503.97,1431.0,495.4131,495.4131,495.0691,495.3345,1431.0
2024-08-15 11:30:00,503.98,504.22,503.98,504.22,317.0,495.3443,495.5802,495.3443,495.5802,317.0
2024-08-15 11:35:00,503.89,503.98,503.8,503.98,849.0,495.2559,495.3443,495.1674,495.3443,849.0
2024-08-15 11:40:00,503.63,503.7,503.6,503.7,1186.0,495.0003,495.0691,494.9708,495.0691,1186.0
2024-08-15 11:45:00,503.71,503.84,503.48,503.63,1694.0,495.079,495.2067,494.8529,495.0003,1694.0
2024-08-15 11:50:00,503.64,503.81,503.58,503.58,500.0,495.0102,495.1772,494.9512,494.9512,500.0
2024-08-15 11:55:00,503.43,503.43,503.24,503.24,460.0,494.8038,494.8038,494.617,494.617,460.0
2024-08-15 12:00:00,503.01,503.21,503.01,503.11,751.0,494.391,494.5875,494.391,494.4892,751.0
2024-08-15 12:05:00,502.91,503.17,502.91,503.07,520.0,494.2927,494.5482,494.2927,494.4499,520.0
2024-08-15 12:10:00,503.23,503.49,503.11,503.11,1309.0,494.6072,494.8627,494.4892,494.4892,1309.0
2024-08-15 12:15:00,503.37,503.37,503.35,503.36,200.0,494.7448,494.7448,494.7251,494.735,200.0
2024-08-15 12:20:00,503.03,503.1,503.03,503.1,788.0,494.4106,494.4794,494.4106,494.4794,788.0
2024-08-15 12:25:00,503.1,503.1,503.09,503.1,212.0,494.4794,494.4794,494.4696,494.4794,212.0
2024-08-15 12:30:00,503.1,503.79,503.07,503.79,2090.0,494.4794,495.1576,494.4499,495.1576,2090.0
2024-08-15 12:35:00,503.52,503.55,503.52,503.55,200.0,494.8922,494.9217,494.8922,494.9217,200.0
2024-08-15 12:40:00,503.16,503.2,503.08,503.16,600.0,494.5384,494.5777,494.4598,494.5384,600.0
2024-08-15 12:45:00,503.27,503.42,502.47,503.21,4493.0,494.6465,494.7939,493.8602,494.5875,4493.0
2024-08-15 12:50:00,503.05,503.05,502.63,503.02,917.0,494.4303,494.4303,494.0175,494.4008,917.0
2024-08-15 12:55:00,503.03,503.03,503.02,503.03,500.0,494.4106,494.4106,494.4008,494.4106,500.0
2024-08-15 13:00:00,503.01,503.03,503.01,503.03,600.0,494.391,494.4106,494.391,494.4106,600.0
2024-08-15 13:05:00,502.75,503.0,502.75,502.75,472.0,494.1354,494.3811,494.1354,494.1354,472.0
2024-08-15 13:10:00,502.71,503.44,502.71,503.25,2440.0,494.0961,494.8136,494.0961,494.6268,2440.0
2024-08-15 13:15:00,503.02,503.28,502.99,503.28,1147.0,494.4008,494.6563,494.3713,494.6563,1147.0
2024-08-15 13:20:00,503.21,503.41,503.2,503.41,406.0,494.5875,494.7841,494.5777,494.7841,406.0
2024-08-15 13:25:00,503.76,503.95,503.55,503.95,417.0,495.1281,495.3148,494.9217,495.3148,417.0
2024-08-15 13:30:00,504.16,504.16,503.68,503.68,800.0,495.5212,495.5212,495.0495,495.0495,800.0
2024-08-15 13:35:00,503.68,503.73,503.67,503.67,661.0,495.0495,495.0986,495.0396,495.0396,661.0
2024-08-15 13:40:00,503.74,503.75,503.41,503.41,676.0,495.1084,495.1183,494.7841,494.7841,676.0
2024-08-15 13:45:00,503.43,503.56,503.05,503.56,1115.0,494.8038,494.9315,494.4303,494.9315,1115.0
2024-08-15 13:50:00,503.58,503.58,503.58,503.58,100.0,494.9512,494.9512,494.9512,494.9512,100.0
2024-08-15 13:55:00,503.62,503.62,503.26,503.38,1104.0,494.9905,494.9905,494.6367,494.7546,1104.0
2024-08-15 14:00:00,503.24,503.4,503.06,503.4,1027.0,494.617,494.7743,494.4401,494.7743,1027.0
2024-08-15 14:05:00,503.33,503.34,502.95,503.18,3641.0,494.7055,494.7153,494.332,494.558,3641.0
2024-08-15 14:10:00,503.04,503.04,502.87,502.87,463.0,494.4204,494.4204,494.2533,494.2533,463.0
2024-08-15 14:15:00,502.59,502.8,502.51,502.51,717.0,493.9781,494.1845,493.8995,493.8995,717.0
2024-08-15 14:20:00,502.47,502.47,502.47,502.47,300.0,493.8602,493.8602,493.8602,493.8602,300.0
2024-08-15 14:25:00,502.69,502.82,502.52,502.81,1035.0,494.0764,494.2042,493.9093,494.1944,1035.0
2024-08-15 14:30:00,502.9,502.9,502.59,502.73,1665.0,494.2828,494.2828,493.9781,494.1157,1665.0
2024-08-15 14:35:00,502.75,503.0,502.75,502.91,1087.0,494.1354,494.3811,494.1354,494.2927,1087.0
2024-08-15 14:40:00,502.72,503.52,502.72,503.45,1660.0,494.1059,494.8922,494.1059,494.8234,1660.0
2024-08-15 14:45:00,503.42,503.42,503.07,503.07,1099.0,494.7939,494.7939,494.4499,494.4499,1099.0
2024-08-15 14:50:00,502.88,503.25,502.79,502.95,3309.0,494.2632,494.6268,494.1747,494.332,3309.0
2024-08-15 14:55:00,503.25,503.25,502.75,502.94,418.0,494.6268,494.6268,494.1354,494.3222,418.0
2024-08-15 15:00:00,502.75,502.99,502.59,502.93,9700.0,494.1354,494.3713,493.9781,494.3123,9700.0
2024-08-15 15:05:00,502.98,503.05,502.9,503.05,1300.0,494.3615,494.4303,494.2828,494.4303,1300.0
2024-08-15 15:10:00,502.92,503.2,502.92,503.2,930.0,494.3025,494.5777,494.3025,494.5777,930.0
2024-08-15 15:15:00,503.1,503.23,502.95,502.95,2410.0,494.4794,494.6072,494.332,494.332,2410.0
2024-08-15 15:20:00,503.15,503.15,503.01,503.04,1700.0,494.5286,494.5286,494.391,494.4204,1700.0
2024-08-15 15:25:00,502.88,503.38,502.5,503.2,5530.0,494.2632,494.7546,493.8897,494.5777,5530.0
2024-08-15 15:30:00,503.33,503.45,502.62,502.76,2621.0,494.7055,494.8234,494.0076,494.1452,2621.0
2024-08-15 15:35:00,502.76,503.12,502.76,503.04,1100.0,494.1452,494.4991,494.1452,494.4204,1100.0
2024-08-15 15:40:00,503.05,503.39,502.78,502.86,4235.0,494.4303,494.7644,494.1649,494.2435,4235.0
2024-08-15 15:45:00,502.89,503.4,502.84,502.85,5367.0,494.273,494.7743,494.2239,494.2337,5367.0
2024-08-15 15:50:00,502.89,504.55,502.89,504.3,14726.0,494.273,495.9046,494.273,495.6588,14726.0
2024-08-15 15:55:00,504.46,504.57,503.02,503.7,40861.0,495.8161,495.9242,494.4008,495.0691,40861.0
2024-08-16 09:30:00,504.42,505.12,504.1,504.1,21225.0,495.7768,496.4648,495.4623,495.4623,21225.0
2024-08-16 09:35:00,504.08,504.46,504.08,504.46,200.0,495.4426,495.8161,495.4426,495.8161,200.0
2024-08-16 09:40:00,504.96,505.0,503.89,503.89,1472.0,496.3075,496.3469,495.2559,495.2559,1472.0
2024-08-16 09:45:00,505.23,505.23,503.9,504.13,1733.0,496.5729,496.5729,495.2657,495.4918,1733.0
2024-08-16 09:50:00,503.58,503.98,503.58,503.69,2924.0,494.9512,495.3443,494.9512,495.0593,2924.0
2024-08-16 09:55:00,503.37,504.0,503.37,503.91,1950.0,494.7448,495.364,494.7448,495.2755,1950.0
2024-08-16 10:00:00,503.92,504.36,502.64,502.64,2584.0,495.2854,495.7178,494.0273,494.0273,2584.0
2024-08-16 10:05:00,503.49,504.0,503.17,503.17,744.0,494.8627,495.364,494.5482,494.5482,744.0
2024-08-16 10:10:00,502.9,502.9,502.7,502.72,535.0,494.2828,494.2828,494.0863,494.1059,535.0
2024-08-16 10:15:00,502.5,502.51,502.44,502.44,742.0,493.8897,493.8995,493.8307,493.8307,742.0
2024-08-16 10:20:00,502.24,502.24,502.24,502.24,100.0,493.6341,493.6341,493.6341,493.6341,100.0
2024-08-16 10:25:00,502.4,502.41,502.4,502.41,500.0,493.7914,493.8012,493.7914,493.8012,500.0
2024-08-16 10:30:00,502.48,502.48,502.12,502.14,1428.0,493.87,493.87,493.5162,493.5359,1428.0
2024-08-16 10:35:00,502.57,502.58,502.57,502.57,200.0,493.9585,493.9683,493.9585,493.9585,200.0
2024-08-16 10:40:00,502.62,502.93,502.58,502.58,575.0,494.0076,494.3123,493.9683,493.9683,575.0
2024-08-16 10:45:00,502.58,503.69,502.58,503.55,3043.0,493.9683,495.0593,493.9683,494.9217,3043.0
2024-08-16 10:50:00,503.55,503.84,503.04,503.04,2988.0,494.9217,495.2067,494.4204,494.4204,2988.0
2024-08-16 10:55:00,502.86,502.99,502.86,502.99,200.0,494.2435,494.3713,494.2435,494.3713,200.0
2024-08-16 11:00:00,503.05,503.7,503.05,503.43,798.0,494.4303,495.0691,494.4303,494.8038,798.0
2024-08-16 11:05:00,503.45,503.71,503.21,503.21,650.0,494.8234,495.079,494.5875,494.5875,650.0
2024-08-16 11:10:00,503.45,503.74,503.45,503.71,1820.0,494.8234,495.1084,494.8234,495.079,1820.0
2024-08-16 11:15:00,503.8,504.27,503.78,504.27,1900.0,495.1674,495.6294,495.1478,495.6294,1900.0
2024-08-16 11:20:00,504.32,504.34,504.15,504.29,1552.0,495.6785,495.6982,495.5114,495.649,1552.0
2024-08-16 11:25:00,504.23,504.24,503.7,503.86,2947.0,495.59,495.5999,495.0691,495.2264,2947.0
2024-08-16 11:30:00,503.79,503.99,503.78,503.99,551.0,495.1576,495.3542,495.1478,495.3542,551.0
2024-08-16 11:35:00,503.72,503.72,502.78,502.78,827.0,495.0888,495.0888,494.1649,494.1649,827.0
2024-08-16 11:40:00,503.24,503.24,503.24,503.24,100.0,494.617,494.617,494.617,494.617,100.0
2024-08-16 11:45:00,503.46,503.69,502.95,503.69,2189.0,494.8332,495.0593,494.332,495.0593,2189.0
2024-08-16 11:50:00,503.36,504.04,503.36,504.04,800.0,494.735,495.4033,494.735,495.4033,800.0
2024-08-16 11:55:00,503.79,504.01,503.76,503.81,4630.0,495.1576,495.3738,495.1281,495.1772,4630.0
2024-08-16 12:00:00,503.81,505.12,503.81,505.12,21840.0,495.1772,496.4648,495.1772,496.4648,21840.0
2024-08-16 12:05:00,505.14,505.14,504.0,504.47,14457.0,496.4845,496.4845,495.364,495.8259,14457.0
2024-08-16 12:10:00,505.08,505.08,504.45,504.64,2760.0,496.4255,496.4255,495.8063,495.993,2760.0
2024-08-16 12:15:00,504.83,504.83,504.32,504.56,1230.0,496.1798,496.1798,495.6785,495.9144,1230.0
2024-08-16 12:20:00,504.55,504.95,504.54,504.95,403.0,495.9046,496.2977,495.8947,496.2977,403.0
2024-08-16 12:25:00,504.9,504.97,504.9,504.97,332.0,496.2486,496.3174,496.2486,496.3174,332.0
2024-08-16 12:30:00,504.97,505.19,504.97,505.17,840.0,496.3174,496.5336,496.3174,496.5139,840.0
2024-08-16 12:35:00,504.76,505.49,504.76,505.34,1494.0,496.111,496.8285,496.111,496.681,1494.0
2024-08-16 12:40:00,505.52,505.52,505.42,505.42,208.0,496.8579,496.8579,496.7597,496.7597,208.0
2024-08-16 12:45:00,505.36,505.55,505.36,505.55,767.0,496.7007,496.8874,496.7007,496.8874,767.0
2024-08-16 12:50:00,505.96,506.6,505.96,506.6,1855.0,497.2904,497.9194,497.2904,497.9194,1855.0
2024-08-16 12:55:00,506.61,506.61,506.6,506.61,100.0,497.9293,497.9293,497.9194,497.9293,100.0
2024-08-16 13:00:00,506.2,506.65,506.03,506.65,2381.0,497.5263,497.9686,497.3592,497.9686,2381.0
2024-08-16 13:05:00,506.64,506.64,506.14,506.14,1395.0,497.9588,497.9588,497.4673,497.4673,1395.0
2024-08-16 13:10:00,506.42,506.42,506.14,506.28,1429.0,497.7425,497.7425,497.4673,497.6049,1429.0
2024-08-16 13:15:00,506.16,506.39,506.15,506.39,500.0,497.487,497.713,497.4771,497.713,500.0
2024-08-16 13:20:00,506.23,506.23,505.98,505.98,2458.0,497.5558,497.5558,497.3101,497.3101,2458.0
2024-08-16 13:25:00,505.98,505.98,505.98,505.98,400.0,497.3101,497.3101,497.3101,497.3101,400.0
2024-08-16 13:30:00,505.98,506.51,505.98,506.42,689.0,497.3101,497.831,497.3101,497.7425,689.0
2024-08-16 13:35:00,506.37,506.89,506.36,506.79,504.0,497.6934,498.2045,497.6835,498.1062,504.0
2024-08-16 13:40:00,506.71,506.71,506.37,506.37,1229.0,498.0276,498.0276,497.6934,497.6934,1229.0
2024-08-16 13:45:00,506.35,506.52,506.26,506.52,1512.0,497.6737,497.8408,497.5853,497.8408,1512.0
2024-08-16 13:50:00,506.17,506.29,506.09,506.29,400.0,497.4968,497.6147,497.4182,497.6147,400.0
2024-08-16 13:55:00,506.35,506.69,506.35,506.45,900.0,497.6737,498.0079,497.6737,497.772,900.0
2024-08-16 14:00:00,506.37,506.4,506.37,506.4,510.0,497.6934,497.7229,497.6934,497.7229,510.0
2024-08-16 14:05:00,506.39,506.39,506.39,506.39,100.0,497.713,497.713,497.713,497.713,100.0
2024-08-16 14:10:00,506.33,506.76,506.32,506.76,905.0,497.6541,498.0767,497.6442,498.0767,905.0
2024-08-16 14:15:00,506.75,506.75,506.65,506.75,513.0,498.0669,498.0669,497.9686,498.0669,513.0
2024-08-16 14:20:00,506.52,506.52,506.41,506.41,210.0,497.8408,497.8408,497.7327,497.7327,210.0
2024-08-16 14:25:00,506.39,506.43,506.29,506.3,500.0,497.713,497.7523,497.6147,497.6246,500.0
2024-08-16 14:30:00,506.26,506.55,506.26,506.55,1003.0,497.5853,497.8703,497.5853,497.8703,1003.0
2024-08-16 14:35:00,506.42,506.55,506.28,506.29,963.0,497.7425,497.8703,497.6049,497.6147,963.0
2024-08-16 14:40:00,506.16,506.16,506.05,506.12,300.0,497.487,497.487,497.3789,497.4477,300.0
2024-08-16 14:45:00,506.15,506.31,506.14,506.26,1136.0,497.4771,497.6344,497.4673,497.5853,1136.0
2024-08-16 14:50:00,506.08,506.67,506.08,506.59,3960.0,497.4083,497.9882,497.4083,497.9096,3960.0
2024-08-16 14:55:00,506.6,506.8,506.6,506.8,300.0,497.9194,498.116,497.9194,498.116,300.0
2024-08-16 15:00:00,506.8,506.8,506.51,506.65,430.0,498.116,498.116,497.831,497.9686,430.0
2024-08-16 15:05:00,506.58,506.62,506.1,506.29,2829.0,497.8998,497.9391,497.428,497.6147,2829.0
2024-08-16 15:10:00,506.33,506.37,506.33,506.36,502.0,497.6541,497.6934,497.6541,497.6835,502.0
2024-08-16 15:15:00,506.36,506.36,506.36,506.36,0.0,497.6835,497.6835,497.6835,497.6835,0.0
2024-08-16 15:20:00,506.28,506.47,506.28,506.47,500.0,497.6049,497.7917,497.6049,497.7917,500.0
2024-08-16 15:25:00,506.41,506.56,506.39,506.4,300.0,497.7327,497.8801,497.713,497.7229,300.0
2024-08-16 15:30:00,506.4,506.81,506.38,506.81,7616.0,497.7229,498.1258,497.7032,498.1258,7616.0
2024-08-16 15:35:00,506.89,506.89,506.65,506.67,1412.0,498.2045,498.2045,497.9686,497.9882,1412.0
2024-08-16 15:40:00,506.61,506.61,506.1,506.1,3053.0,497.9293,497.9293,497.428,497.428,3053.0
2024-08-16 15:45:00,506.12,507.07,506.11,507.07,5630.0,497.4477,498.3814,497.4378,498.3814,5630.0
2024-08-16 15:50:00,507.0,507.73,506.66,507.12,11464.0,498.3126,499.0301,497.9784,498.4305,11464.0
2024-08-16 15:55:00,507.23,507.63,506.59,506.8,69643.0,498.5386,498.9318,497.9096,498.116,69643.0
2024-08-19 09:30:00,506.75,507.27,506.0,506.93,10994.0,498.0669,498.578,497.3297,498.2438,10994.0
2024-08-19 09:35:00,506.66,507.39,505.58,506.43,1088.0,497.9784,498.6959,496.9169,497.7523,1088.0
2024-08-19 09:40:00,506.18,506.88,506.17,506.88,500.0,497.5066,498.1946,497.4968,498.1946,500.0
2024-08-19 09:45:00,506.78,508.47,506.78,506.83,5649.0,498.0964,499.7574,498.0964,498.1455,5649.0
2024-08-19 09:50:00,506.22,506.53,506.22,506.53,866.0,497.5459,497.8506,497.5459,497.8506,866.0
2024-08-19 09:55:00,506.73,507.27,506.48,507.0,2901.0,498.0472,498.578,497.8015,498.3126,2901.0
2024-08-19 10:00:00,507.58,508.05,507.58,507.95,800.0,498.8826,499.3446,498.8826,499.2463,800.0
2024-08-19 10:05:00,507.94,508.0,506.66,506.66,2539.0,499.2365,499.2954,497.9784,497.9784,2539.0
2024-08-19 10:10:00,506.66,506.66,506.05,506.05,602.0,497.9784,497.9784,497.3789,497.3789,602.0
2024-08-19 10:15:00,506.74,507.02,506.22,507.02,2023.0,498.057,498.3322,497.5459,498.3322,2023.0
2024-08-19 10:20:00,506.44,506.44,506.37,506.41,537.0,497.7622,497.7622,497.6934,497.7327,537.0
2024-08-19 10:25:00,506.92,506.92,505.9,506.75,1212.0,498.234,498.234,497.2314,498.0669,1212.0
2024-08-19 10:30:00,506.24,506.83,506.07,506.49,5467.0,497.5656,498.1455,497.3985,497.8113,5467.0
2024-08-19 10:35:00,506.46,507.32,506.46,507.16,4040.0,497.7818,498.6271,497.7818,498.4698,4040.0
2024-08-19 10:40:00,507.25,508.44,507.25,507.78,3993.0,498.5583,499.7279,498.5583,499.0792,3993.0
2024-08-19 10:45:00,507.97,507.97,506.21,506.47,7123.0,499.266,499.266,497.5361,497.7917,7123.0
2024-08-19 10:50:00,506.01,507.08,506.01,506.23,739.0,497.3395,498.3912,497.3395,497.5558,739.0
2024-08-19 10:55:00,506.62,507.1,506.08,506.08,1381.0,497.9391,498.4109,497.4083,497.4083,1381.0
2024-08-19 11:00:00,506.65,506.75,505.48,505.48,4701.0,497.9686,498.0669,496.8186,496.8186,4701.0
2024-08-19 11:05:00,505.23,505.41,505.16,505.16,300.0,496.5729,496.7498,496.5041,496.5041,300.0
2024-08-19 11:10:00,505.65,505.91,505.64,505.91,1016.0,496.9857,497.2413,496.9759,497.2413,1016.0
2024-08-19 11:15:00,505.79,506.78,505.33,506.02,4655.0,497.1233,498.0964,496.6712,497.3494,4655.0
2024-08-19 11:20:00,505.83,505.83,505.18,505.47,600.0,497.1626,497.1626,496.5238,496.8088,600.0
2024-08-19 11:25:00,505.07,505.72,505.07,505.46,697.0,496.4157,497.0545,496.4157,496.799,697.0
2024-08-19 11:30:00,505.99,505.99,505.69,505.69,1200.0,497.3199,497.3199,497.025,497.025,1200.0
2024-08-19 11:35:00,505.63,506.0,505.45,506.0,628.0,496.9661,497.3297,496.7891,497.3297,628.0
2024-08-19 11:40:00,506.0,506.0,506.0,506.0,100.0,497.3297,497.3297,497.3297,497.3297,100.0
2024-08-19 11:45:00,505.96,506.4,505.96,506.11,825.0,497.2904,497.7229,497.2904,497.4378,825.0
2024-08-19 11:50:00,506.27,506.46,506.13,506.26,2708.0,497.5951,497.7818,497.4575,497.5853,2708.0
2024-08-19 11:55:00,506.43,506.65,506.32,506.34,1100.0,497.7523,497.9686,497.6442,497.6639,1100.0
2024-08-19 12:00:00,506.35,506.68,506.28,506.64,1039.0,497.6737,497.9981,497.6049,497.9588,1039.0
2024-08-19 12:05:00,505.84,506.74,505.84,506.74,2339.0,497.1725,498.057,497.1725,498.057,2339.0
2024-08-19 12:10:00,506.74,506.74,506.74,506.74,0.0,498.057,498.057,498.057,498.057,0.0
2024-08-19 12:15:00,506.86,506.88,506.49,506.49,940.0,498.175,498.1946,497.8113,497.8113,940.0
2024-08-19 12:20:00,506.32,506.45,506.32,506.45,300.0,497.6442,497.772,497.6442,497.772,300.0
2024-08-19 12:25:00,506.32,506.36,506.14,506.36,1921.0,497.6442,497.6835,497.4673,497.6835,1921.0
2024-08-19 12:30:00,506.36,506.56,506.16,506.16,2400.0,497.6835,497.8801,497.487,497.487,2400.0
2024-08-19 12:35:00,506.12,506.36,506.0,506.36,517.0,497.4477,497.6835,497.3297,497.6835,517.0
2024-08-19 12:40:00,505.9,505.9,505.89,505.9,200.0,497.2314,497.2314,497.2216,497.2314,200.0
2024-08-19 12:45:00,505.86,505.86,505.86,505.86,100.0,497.1921,497.1921,497.1921,497.1921,100.0
2024-08-19 12:50:00,505.89,506.37,505.89,506.37,1400.0,497.2216,497.6934,497.2216,497.6934,1400.0
2024-08-19 12:55:00,505.99,506.46,505.97,506.3,2443.0,497.3199,497.7818,497.3002,497.6246,2443.0
2024-08-19 13:00:00,506.3,506.3,506.29,506.3,100.0,497.6246,497.6246,497.6147,497.6246,100.0
2024-08-19 13:05:00,506.51,506.51,506.25,506.29,300.0,497.831,497.831,497.5754,497.6147,300.0
2024-08-19 13:10:00,506.54,506.54,506.3,506.3,200.0,497.8605,497.8605,497.6246,497.6246,200.0
2024-08-19 13:15:00,506.3,506.58,506.27,506.28,400.0,497.6246,497.8998,497.5951,497.6049,400.0
2024-08-19 13:20:00,506.56,506.84,506.28,506.28,2842.0,497.8801,498.1553,497.6049,497.6049,2842.0
2024-08-19 13:25:00,506.23,506.36,506.23,506.25,1654.0,497.5558,497.6835,497.5558,497.5754,1654.0
2024-08-19 13:30:00,506.29,506.35,505.94,505.94,1276.0,497.6147,497.6737,497.2707,497.2707,1276.0
2024-08-19 13:35:00,506.06,506.11,506.05,506.11,400.0,497.3887,497.4378,497.3789,497.4378,400.0
2024-08-19 13:40:00,506.06,506.07,505.82,505.83,300.0,497.3887,497.3985,497.1528,497.1626,300.0
2024-08-19 13:45:00,505.84,506.03,505.67,505.67,2528.0,497.1725,497.3592,497.0054,497.0054,2528.0
2024-08-19 13:50:00,505.66,505.67,505.53,505.66,750.0,496.9955,497.0054,496.8678,496.9955,750.0
2024-08-19 13:55:00,505.66,505.79,505.65,505.67,700.0,496.9955,497.1233,496.9857,497.0054,700.0
2024-08-19 14:00:00,505.73,505.76,505.46,505.66,1761.0,497.0643,497.0938,496.799,496.9955,1761.0
2024-08-19 14:05:00,505.5,505.5,505.21,505.21,992.0,496.8383,496.8383,496.5533,496.5533,992.0
2024-08-19 14:10:00,505.15,505.15,505.15,505.15,100.0,496.4943,496.4943,496.4943,496.4943,100.0
2024-08-19 14:15:00,505.31,505.71,505.18,505.71,1456.0,496.6515,497.0447,496.5238,497.0447,1456.0
2024-08-19 14:20:00,505.87,505.87,505.83,505.85,347.0,497.2019,497.2019,497.1626,497.1823,347.0
2024-08-19 14:25:00,505.78,505.78,505.41,505.44,2078.0,497.1135,497.1135,496.7498,496.7793,2078.0
2024-08-19 14:30:00,505.68,505.68,505.68,505.68,100.0,497.0152,497.0152,497.0152,497.0152,100.0
2024-08-19 14:35:00,505.6,505.6,505.6,505.6,700.0,496.9366,496.9366,496.9366,496.9366,700.0
2024-08-19 14:40:00,505.97,506.0,505.93,505.93,1272.0,497.3002,497.3297,497.2609,497.2609,1272.0
2024-08-19 14:45:00,505.93,505.93,505.93,505.93,353.0,497.2609,497.2609,497.2609,497.2609,353.0
2024-08-19 14:50:00,505.93,505.93,505.63,505.78,2484.0,497.2609,497.2609,496.9661,497.1135,2484.0
2024-08-19 14:55:00,505.73,505.83,504.94,504.98,3505.0,497.0643,497.1626,496.2879,496.3272,3505.0
2024-08-19 15:00:00,504.88,504.99,504.66,504.67,800.0,496.2289,496.337,496.0127,496.0225,800.0
2024-08-19 15:05:00,504.67,504.83,504.67,504.71,1725.0,496.0225,496.1798,496.0225,496.0618,1725.0
2024-08-19 15:10:00,504.8,505.0,504.8,505.0,912.0,496.1503,496.3469,496.1503,496.3469,912.0
2024-08-19 15:15:00,505.03,505.06,504.89,504.89,400.0,496.3763,496.4058,496.2387,496.2387,400.0
2024-08-19 15:20:00,504.9,504.9,504.45,504.72,2006.0,496.2486,496.2486,495.8063,496.0717,2006.0
2024-08-19 15:25:00,504.68,504.69,504.63,504.69,611.0,496.0323,496.0422,495.9832,496.0422,611.0
2024-08-19 15:30:00,504.83,504.96,504.82,504.82,700.0,496.1798,496.3075,496.1699,496.1699,700.0
2024-08-19 15:35:00,504.89,505.27,504.67,505.26,1229.0,496.2387,496.6122,496.0225,496.6024,1229.0
2024-08-19 15:40:00,505.3,505.3,505.3,505.3,200.0,496.6417,496.6417,496.6417,496.6417,200.0
2024-08-19 15:45:00,505.55,505.73,505.08,505.08,3645.0,496.8874,497.0643,496.4255,496.4255,3645.0
2024-08-19 15:50:00,505.13,505.31,504.21,504.33,4482.0,496.4746,496.6515,495.5704,495.6883,4482.0
2024-08-19 15:55:00,503.95,505.03,503.52,505.03,15335.0,495.3148,496.3763,494.8922,496.3763,15335.0
2024-08-20 09:30:00,504.5,504.5,503.52,503.52,5546.0,495.8554,495.8554,494.8922,494.8922,5546.0
2024-08-20 09:35:00,502.64,502.96,502.21,502.96,300.0,494.0273,494.3418,493.6047,494.3418,300.0
2024-08-20 09:40:00,503.0,503.63,502.94,503.25,3388.0,494.3811,495.0003,494.3222,494.6268,3388.0
2024-08-20 09:45:00,502.95,503.0,501.92,502.39,2070.0,494.332,494.3811,493.3196,493.7816,2070.0
2024-08-20 09:50:00,502.67,502.78,501.5,501.62,4568.0,494.0568,494.1649,492.9068,493.0248,4568.0
2024-08-20 09:55:00,501.65,501.65,500.52,501.2,2736.0,493.0543,493.0543,491.9436,492.612,2736.0
2024-08-20 10:00:00,501.47,502.61,501.41,501.78,4710.0,492.8773,493.9978,492.8184,493.182,4710.0
2024-08-20 10:05:00,502.02,502.55,501.5,502.36,923.0,493.4179,493.9388,492.9068,493.7521,923.0
2024-08-20 10:10:00,501.6,503.04,501.6,502.68,1643.0,493.0051,494.4204,493.0051,494.0666,1643.0
2024-08-20 10:15:00,502.99,503.11,502.07,502.95,4077.0,494.3713,494.4892,493.4671,494.332,4077.0
2024-08-20 10:20:00,503.11,503.11,502.92,503.01,1617.0,494.4892,494.4892,494.3025,494.391,1617.0
2024-08-20 10:25:00,503.01,504.1,502.52,503.4,16765.0,494.391,495.4623,493.9093,494.7743,16765.0
2024-08-20 10:30:00,503.37,503.45,503.36,503.45,512.0,494.7448,494.8234,494.735,494.8234,512.0
2024-08-20 10:35:00,503.45,504.07,502.84,503.44,2461.0,494.8234,495.4328,494.2239,494.8136,2461.0
2024-08-20 10:40:00,502.72,503.92,502.72,503.34,3831.0,494.1059,495.2854,494.1059,494.7153,3831.0
2024-08-20 10:45:00,503.28,503.69,502.75,502.75,2639.0,494.6563,495.0593,494.1354,494.1354,2639.0
2024-08-20 10:50:00,502.74,503.21,502.74,503.12,300.0,494.1256,494.5875,494.1256,494.4991,300.0
2024-08-20 10:55:00,503.14,503.15,502.86,502.86,459.0,494.5187,494.5286,494.2435,494.2435,459.0
2024-08-20 11:00:00,503.17,503.21,503.06,503.06,1336.0,494.5482,494.5875,494.4401,494.4401,1336.0
2024-08-20 11:05:00,503.06,504.21,503.05,504.21,2199.0,494.4401,495.5704,494.4303,495.5704,2199.0
2024-08-20 11:10:00,504.16,504.16,503.63,504.1,900.0,495.5212,495.5212,495.0003,495.4623,900.0
2024-08-20 11:15:00,504.21,504.63,503.95,504.63,1104.0,495.5704,495.9832,495.3148,495.9832,1104.0
2024-08-20 11:20:00,504.54,504.66,504.23,504.64,2219.0,495.8947,496.0127,495.59,495.993,2219.0
2024-08-20 11:25:00,504.47,504.74,504.25,504.74,2300.0,495.8259,496.0913,495.6097,496.0913,2300.0
2024-08-20 11:30:00,505.25,505.25,504.53,504.53,1809.0,496.5926,496.5926,495.8849,495.8849,1809.0
2024-08-20 11:35:00,504.62,504.9,504.61,504.9,342.0,495.9734,496.2486,495.9635,496.2486,342.0
2024-08-20 11:40:00,504.61,505.05,504.36,504.36,1033.0,495.9635,496.396,495.7178,495.7178,1033.0
2024-08-20 11:45:00,504.98,505.29,504.98,505.25,1318.0,496.3272,496.6319,496.3272,496.5926,1318.0
2024-08-20 11:50:00,505.26,505.29,505.24,505.29,465.0,496.6024,496.6319,496.5827,496.6319,465.0
2024-08-20 11:55:00,505.8,505.9,505.22,505.9,500.0,497.1331,497.2314,496.5631,497.2314,500.0
2024-08-20 12:00:00,505.67,505.84,505.45,505.67,2474.0,497.0054,497.1725,496.7891,497.0054,2474.0
2024-08-20 12:05:00,505.83,506.6,505.8,506.6,700.0,497.1626,497.9194,497.1331,497.9194,700.0
2024-08-20 12:10:00,505.86,506.55,505.86,506.24,703.0,497.1921,497.8703,497.1921,497.5656,703.0
2024-08-20 12:15:00,506.44,506.44,505.92,505.92,427.0,497.7622,497.7622,497.2511,497.2511,427.0
2024-08-20 12:20:00,506.35,506.39,506.22,506.39,300.0,497.6737,497.713,497.5459,497.713,300.0
2024-08-20 12:25:00,506.39,506.66,506.18,506.66,1000.0,497.713,497.9784,497.5066,497.9784,1000.0
2024-08-20 12:30:00,506.63,506.63,506.46,506.46,300.0,497.9489,497.9489,497.7818,497.7818,300.0
2024-08-20 12:35:00,506.4,506.72,506.38,506.72,400.0,497.7229,498.0374,497.7032,498.0374,400.0
2024-08-20 12:40:00,506.61,506.61,505.89,505.89,1773.0,497.9293,497.9293,497.2216,497.2216,1773.0
2024-08-20 12:45:00,505.9,505.9,505.6,505.7,814.0,497.2314,497.2314,496.9366,497.0349,814.0
2024-08-20 12:50:00,505.82,506.24,505.81,506.24,516.0,497.1528,497.5656,497.143,497.5656,516.0
2024-08-20 12:55:00,505.85,505.85,505.85,505.85,150.0,497.1823,497.1823,497.1823,497.1823,150.0
2024-08-20 13:00:00,506.0,506.09,505.59,506.09,660.0,497.3297,497.4182,496.9267,497.4182,660.0
2024-08-20 13:05:00,506.06,506.13,505.89,506.13,300.0,497.3887,497.4575,497.2216,497.4575,300.0
2024-08-20 13:10:00,505.94,506.26,505.43,505.49,1275.0,497.2707,497.5853,496.7695,496.8285,1275.0
2024-08-20 13:15:00,505.37,505.95,505.37,505.94,1553.0,496.7105,497.2806,496.7105,497.2707,1553.0
2024-08-20 13:20:00,505.42,506.01,505.42,506.01,358.0,496.7597,497.3395,496.7597,497.3395,358.0
2024-08-20 13:25:00,506.03,506.11,505.44,506.1,831.0,497.3592,497.4378,496.7793,497.428,831.0
2024-08-20 13:30:00,505.7,506.22,505.7,505.74,477.0,497.0349,497.5459,497.0349,497.0742,477.0
2024-08-20 13:35:00,505.95,505.95,505.28,505.38,1398.0,497.2806,497.2806,496.6221,496.7203,1398.0
2024-08-20 13:40:00,505.39,505.42,505.38,505.42,200.0,496.7302,496.7597,496.7203,496.7597,200.0
2024-08-20 13:45:00,505.44,505.69,505.35,505.69,1318.0,496.7793,497.025,496.6909,497.025,1318.0
2024-08-20 13:50:00,505.69,505.73,505.69,505.73,600.0,497.025,497.0643,497.025,497.0643,600.0
2024-08-20 13:55:00,505.63,505.73,505.63,505.69,484.0,496.9661,497.0643,496.9661,497.025,484.0
2024-08-20 14:00:00,505.48,505.61,505.36,505.36,350.0,496.8186,496.9464,496.7007,496.7007,350.0
2024-08-20 14:05:00,505.61,505.72,505.48,505.59,1364.0,496.9464,497.0545,496.8186,496.9267,1364.0
2024-08-20 14:10:00,505.65,506.02,505.65,505.92,2133.0,496.9857,497.3494,496.9857,497.2511,2133.0
2024-08-20 14:15:00,506.0,506.2,506.0,506.2,749.0,497.3297,497.5263,497.3297,497.5263,749.0
2024-08-20 14:20:00,506.07,506.18,506.06,506.18,200.0,497.3985,497.5066,497.3887,497.5066,200.0
2024-08-20 14:25:00,505.85,506.2,505.85,506.2,708.0,497.1823,497.5263,497.1823,497.5263,708.0
2024-08-20 14:30:00,506.39,506.39,506.15,506.15,375.0,497.713,497.713,497.4771,497.4771,375.0
2024-08-20 14:35:00,506.11,506.13,506.0,506.13,731.0,497.4378,497.4575,497.3297,497.4575,731.0
2024-08-20 14:40:00,506.05,506.29,506.05,506.24,400.0,497.3789,497.6147,497.3789,497.5656,400.0
2024-08-20 14:45:00,506.12,506.91,506.11,506.91,1728.0,497.4477,498.2241,497.4378,498.2241,1728.0
2024-08-20 14:50:00,506.96,507.04,506.87,506.87,300.0,498.2733,498.3519,498.1848,498.1848,300.0
2024-08-20 14:55:00,506.99,506.99,506.67,506.79,2182.0,498.3028,498.3028,497.9882,498.1062,2182.0
2024-08-20 15:00:00,506.76,506.82,506.67,506.81,1588.0,498.0767,498.1357,497.9882,498.1258,1588.0
2024-08-20 15:05:00,506.77,506.82,506.66,506.8,400.0,498.0865,498.1357,497.9784,498.116,400.0
2024-08-20 15:10:00,506.82,506.82,506.66,506.67,1330.0,498.1357,498.1357,497.9784,497.9882,1330.0
2024-08-20 15:15:00,506.69,506.75,506.42,506.53,1901.0,498.0079,498.0669,497.7425,497.8506,1901.0
2024-08-20 15:20:00,506.55,506.7,506.52,506.52,500.0,497.8703,498.0177,497.8408,497.8408,500.0
2024-08-20 15:25:00,506.58,506.72,506.49,506.65,2933.0,497.8998,498.0374,497.8113,497.9686,2933.0
2024-08-20 15:30:00,506.55,506.67,506.55,506.66,519.0,497.8703,497.9882,497.8703,497.9784,519.0
2024-08-20 15:35:00,506.67,507.06,506.66,506.78,4445.0,497.9882,498.3716,497.9784,498.0964,4445.0
2024-08-20 15:40:00,506.7,506.7,506.4,506.4,1789.0,498.0177,498.0177,497.7229,497.7229,1789.0
2024-08-20 15:45:00,506.61,506.7,506.42,506.66,3856.0,497.9293,498.0177,497.7425,497.9784,3856.0
2024-08-20 15:50:00,506.81,507.44,506.78,507.09,11853.0,498.1258,498.745,498.0964,498.401,11853.0
2024-08-20 15:55:00,507.01,508.06,506.86,508.04,18140.0,498.3224,499.3544,498.175,499.3348,18140.0
2024-08-21 09:30:00,508.91,509.3,508.15,508.8,6149.0,500.1899,500.5732,499.4429,500.0817,6149.0
2024-08-21 09:35:00,509.04,509.25,508.51,508.51,1994.0,500.3176,500.524,499.7967,499.7967,1994.0
2024-08-21 09:40:00,508.48,508.98,508.02,508.3,2929.0,499.7672,500.2587,499.3151,499.5903,2929.0
2024-08-21 09:45:00,508.3,508.3,507.79,507.79,335.0,499.5903,499.5903,499.089,499.089,335.0
2024-08-21 09:50:00,508.17,508.96,507.98,508.96,804.0,499.4625,500.239,499.2758,500.239,804.0
2024-08-21 09:55:00,508.97,509.42,508.97,509.24,921.0,500.2488,500.6911,500.2488,500.5142,921.0
2024-08-21 10:00:00,509.0,509.0,507.53,507.53,3789.0,500.2783,500.2783,498.8335,498.8335,3789.0
2024-08-21 10:05:00,506.89,507.96,506.89,507.12,1529.0,498.2045,499.2561,498.2045,498.4305,1529.0
2024-08-21 10:10:00,507.09,507.24,506.74,506.99,1654.0,498.401,498.5485,498.057,498.3028,1654.0
2024-08-21 10:15:00,507.23,507.34,506.74,506.74,3545.0,498.5386,498.6468,498.057,498.057,3545.0
2024-08-21 10:20:00,507.05,507.11,507.04,507.11,970.0,498.3617,498.4207,498.3519,498.4207,970.0
2024-08-21 10:25:00,507.11,507.83,507.02,507.02,2094.0,498.4207,499.1284,498.3322,498.3322,2094.0
2024-08-21 10:30:00,507.45,507.61,507.21,507.42,2107.0,498.7549,498.9121,498.519,498.7254,2107.0
2024-08-21 10:35:00,507.1,507.73,507.1,507.42,1115.0,498.4109,499.0301,498.4109,498.7254,1115.0
2024-08-21 10:40:00,507.42,507.73,507.03,507.35,3309.0,498.7254,499.0301,498.3421,498.6566,3309.0
2024-08-21 10:45:00,507.35,507.35,506.97,506.97,1008.0,498.6566,498.6566,498.2831,498.2831,1008.0
2024-08-21 10:50:00,507.0,507.6,506.96,507.6,2295.0,498.3126,498.9023,498.2733,498.9023,2295.0
2024-08-21 10:55:00,507.61,507.92,507.61,507.72,1797.0,498.9121,499.2168,498.9121,499.0202,1797.0
2024-08-21 11:00:00,508.06,508.06,507.54,507.93,1680.0,499.3544,499.3544,498.8433,499.2266,1680.0
2024-08-21 11:05:00,507.93,507.93,507.03,507.21,2990.0,499.2266,499.2266,498.3421,498.519,2990.0
2024-08-21 11:10:00,507.2,507.73,507.19,507.72,1619.0,498.5092,499.0301,498.4993,499.0202,1619.0
2024-08-21 11:15:00,507.71,508.1,507.7,508.0,738.0,499.0104,499.3937,499.0006,499.2954,738.0
2024-08-21 11:20:00,508.14,508.3,507.24,507.25,1943.0,499.433,499.5903,498.5485,498.5583,1943.0
2024-08-21 11:25:00,507.72,508.12,507.71,508.11,744.0,499.0202,499.4134,499.0104,499.4036,744.0
2024-08-21 11:30:00,508.0,508.21,507.75,508.11,1125.0,499.2954,499.5018,499.0497,499.4036,1125.0
2024-08-21 11:35:00,508.11,508.11,508.01,508.06,898.0,499.4036,499.4036,499.3053,499.3544,898.0
2024-08-21 11:40:00,508.06,508.22,507.65,507.65,1929.0,499.3544,499.5117,498.9514,498.9514,1929.0
2024-08-21 11:45:00,507.57,507.57,507.01,507.26,1176.0,498.8728,498.8728,498.3224,498.5681,1176.0
2024-08-21 11:50:00,507.03,507.21,507.03,507.21,460.0,498.3421,498.519,498.3421,498.519,460.0
2024-08-21 11:55:00,507.03,507.41,506.93,507.3,4407.0,498.3421,498.7156,498.2438,498.6074,4407.0
2024-08-21 12:00:00,507.14,507.14,506.91,507.02,667.0,498.4502,498.4502,498.2241,498.3322,667.0
2024-08-21 12:05:00,507.14,507.27,506.63,506.64,1744.0,498.4502,498.578,497.9489,497.9588,1744.0
2024-08-21 12:10:00,506.88,507.05,506.7,506.71,957.0,498.1946,498.3617,498.0177,498.0276,957.0
2024-08-21 12:15:00,506.71,506.71,506.71,506.71,502.0,498.0276,498.0276,498.0276,498.0276,502.0
2024-08-21 12:20:00,506.71,506.95,506.71,506.89,2399.0,498.0276,498.2634,498.0276,498.2045,2399.0
2024-08-21 12:25:00,507.05,507.05,506.98,506.99,300.0,498.3617,498.3617,498.2929,498.3028,300.0
2024-08-21 12:30:00,506.99,507.0,506.99,507.0,523.0,498.3028,498.3126,498.3028,498.3126,523.0
2024-08-21 12:35:00,507.12,507.12,506.35,506.68,4225.0,498.4305,498.4305,497.6737,497.9981,4225.0
2024-08-21 12:40:00,505.89,506.29,505.89,506.29,1103.0,497.2216,497.6147,497.2216,497.6147,1103.0
2024-08-21 12:45:00,506.06,506.25,506.06,506.24,2900.0,497.3887,497.5754,497.3887,497.5656,2900.0
2024-08-21 12:50:00,506.24,506.3,506.07,506.3,1900.0,497.5656,497.6246,497.3985,497.6246,1900.0
2024-08-21 12:55:00,506.24,506.53,506.24,506.45,2384.0,497.5656,497.8506,497.5656,497.772,2384.0
2024-08-21 13:00:00,506.45,506.67,506.28,506.29,3896.0,497.772,497.9882,497.6049,497.6147,3896.0
2024-08-21 13:05:00,506.24,506.25,506.07,506.25,918.0,497.5656,497.5754,497.3985,497.5754,918.0
2024-08-21 13:10:00,506.47,506.53,506.38,506.45,1040.0,497.7917,497.8506,497.7032,497.772,1040.0
2024-08-21 13:15:00,506.29,506.68,506.22,506.68,2831.0,497.6147,497.9981,497.5459,497.9981,2831.0
2024-08-21 13:20:00,506.54,506.54,506.38,506.39,600.0,497.8605,497.8605,497.7032,497.713,600.0
2024-08-21 13:25:00,506.16,506.35,506.16,506.35,200.0,497.487,497.6737,497.487,497.6737,200.0
2024-08-21 13:30:00,506.31,506.37,506.15,506.17,3198.0,497.6344,497.6934,497.4771,497.4968,3198.0
2024-08-21 13:35:00,506.11,506.11,506.1,506.11,700.0,497.4378,497.4378,497.428,497.4378,700.0
2024-08-21 13:40:00,506.11,506.12,505.78,505.79,2951.0,497.4378,497.4477,497.1135,497.1233,2951.0
2024-08-21 13:45:00,505.79,506.4,505.7,506.4,1000.0,497.1233,497.7229,497.0349,497.7229,1000.0
2024-08-21 13:50:00,506.6,506.94,506.02,506.12,3349.0,497.9194,498.2536,497.3494,497.4477,3349.0
2024-08-21 13:55:00,506.14,506.25,505.72,505.79,1728.0,497.4673,497.5754,497.0545,497.1233,1728.0
2024-08-21 14:00:00,505.6,505.79,505.5,505.59,1046.0,496.9366,497.1233,496.8383,496.9267,1046.0
2024-08-21 14:05:00,505.49,505.75,505.47,505.49,1157.0,496.8285,497.084,496.8088,496.8285,1157.0
2024-08-21 14:10:00,505.47,505.61,505.34,505.34,900.0,496.8088,496.9464,496.681,496.681,900.0
2024-08-21 14:15:00,505.44,505.72,505.43,505.7,2185.0,496.7793,497.0545,496.7695,497.0349,2185.0
2024-08-21 14:20:00,505.74,505.77,505.65,505.72,3261.0,497.0742,497.1037,496.9857,497.0545,3261.0
2024-08-21 14:25:00,505.74,506.29,505.57,506.03,4567.0,497.0742,497.6147,496.9071,497.3592,4567.0
2024-08-21 14:30:00,506.31,506.4,506.04,506.04,2001.0,497.6344,497.7229,497.369,497.369,2001.0
2024-08-21 14:35:00,505.84,506.42,505.84,505.95,3379.0,497.1725,497.7425,497.1725,497.2806,3379.0
2024-08-21 14:40:00,505.95,506.19,505.94,506.08,1772.0,497.2806,497.5165,497.2707,497.4083,1772.0
2024-08-21 14:45:00,506.08,506.48,506.07,506.43,4371.0,497.4083,497.8015,497.3985,497.7523,4371.0
2024-08-21 14:50:00,506.41,506.41,506.14,506.14,2061.0,497.7327,497.7327,497.4673,497.4673,2061.0
2024-08-21 14:55:00,506.37,506.56,506.14,506.54,2167.0,497.6934,497.8801,497.4673,497.8605,2167.0
2024-08-21 15:00:00,506.63,506.81,506.57,506.59,2944.0,497.9489,498.1258,497.89,497.9096,2944.0
2024-08-21 15:05:00,506.52,506.52,505.68,506.16,12197.0,497.8408,497.8408,497.0152,497.487,12197.0
2024-08-21 15:10:00,506.03,506.37,506.03,506.35,3986.0,497.3592,497.6934,497.3592,497.6737,3986.0
2024-08-21 15:15:00,506.36,506.44,506.33,506.34,2598.0,497.6835,497.7622,497.6541,497.6639,2598.0
2024-08-21 15:20:00,506.15,506.17,505.88,506.15,2810.0,497.4771,497.4968,497.2118,497.4771,2810.0
2024-08-21 15:25:00,506.16,506.25,505.86,506.25,6636.0,497.487,497.5754,497.1921,497.5754,6636.0
2024-08-21 15:30:00,506.25,506.29,505.93,506.04,6240.0,497.5754,497.6147,497.2609,497.369,6240.0
2024-08-21 15:35:00,506.04,506.15,505.85,506.15,2264.0,497.369,497.4771,497.1823,497.4771,2264.0
2024-08-21 15:40:00,506.18,506.58,506.17,506.41,4916.0,497.5066,497.8998,497.4968,497.7327,4916.0
2024-08-21 15:45:00,506.44,506.44,505.15,505.24,8100.0,497.7622,497.7622,496.4943,496.5827,8100.0
2024-08-21 15:50:00,505.38,505.96,504.87,505.75,13848.0,496.7203,497.2904,496.2191,497.084,13848.0
2024-08-21 15:55:00,506.05,507.29,505.78,506.76,37829.0,497.3789,498.5976,497.1135,498.0767,37829.0
2024-08-22 09:30:00,506.21,507.72,506.21,507.72,3244.0,497.5361,499.0202,497.5361,499.0202,3244.0
2024-08-22 09:35:00,508.02,508.92,507.94,508.92,1613.0,499.3151,500.1997,499.2365,500.1997,1613.0
2024-08-22 09:40:00,507.97,508.69,507.18,508.12,30790.0,499.266,499.9736,498.4895,499.4134,30790.0
2024-08-22 09:45:00,508.06,508.06,506.66,506.66,861.0,499.3544,499.3544,497.9784,497.9784,861.0
2024-08-22 09:50:00,507.23,507.45,506.82,506.86,800.0,498.5386,498.7549,498.1357,498.175,800.0
2024-08-22 09:55:00,507.42,508.1,507.39,508.1,900.0,498.7254,499.3937,498.6959,499.3937,900.0
2024-08-22 10:00:00,508.09,508.23,507.87,508.23,1359.0,499.3839,499.5215,499.1677,499.5215,1359.0
2024-08-22 10:05:00,507.72,508.82,506.91,508.78,1964.0,499.0202,500.1014,498.2241,500.0621,1964.0
2024-08-22 10:10:00,507.74,508.02,507.74,508.02,200.0,499.0399,499.3151,499.0399,499.3151,200.0
2024-08-22 10:15:00,508.62,508.62,508.59,508.59,343.0,499.9048,499.9048,499.8753,499.8753,343.0
2024-08-22 10:20:00,508.62,508.62,508.32,508.33,200.0,499.9048,499.9048,499.61,499.6198,200.0
2024-08-22 10:25:00,508.57,508.66,508.06,508.66,1000.0,499.8557,499.9441,499.3544,499.9441,1000.0
2024-08-22 10:30:00,508.88,509.08,508.75,508.99,1995.0,500.1604,500.3569,500.0326,500.2685,1995.0
2024-08-22 10:35:00,508.74,509.33,508.44,509.0,2676.0,500.0228,500.6027,499.7279,500.2783,2676.0
2024-08-22 10:40:00,509.0,509.66,509.0,509.66,3419.0,500.2783,500.927,500.2783,500.927,3419.0
2024-08-22 10:45:00,509.65,509.78,509.36,509.77,2619.0,500.9172,501.0449,500.6321,501.0351,2619.0
2024-08-22 10:50:00,509.4,509.57,508.9,509.0,3622.0,500.6715,500.8385,500.18,500.2783,3622.0
2024-08-22 10:55:00,508.9,508.9,508.67,508.69,1820.0,500.18,500.18,499.954,499.9736,1820.0
2024-08-22 11:00:00,508.93,508.93,508.93,508.93,100.0,500.2095,500.2095,500.2095,500.2095,100.0
2024-08-22 11:05:00,508.84,508.93,508.31,508.31,1095.0,500.1211,500.2095,499.6001,499.6001,1095.0
2024-08-22 11:10:00,508.86,508.86,508.09,508.09,500.0,500.1407,500.1407,499.3839,499.3839,500.0
2024-08-22 11:15:00,508.05,508.09,508.05,508.09,600.0,499.3446,499.3839,499.3446,499.3839,600.0
2024-08-22 11:20:00,507.78,508.09,507.61,507.66,1994.0,499.0792,499.3839,498.9121,498.9613,1994.0
2024-08-22 11:25:00,507.67,508.63,507.67,507.92,2653.0,498.9711,499.9147,498.9711,499.2168,2653.0
2024-08-22 11:30:00,508.54,509.12,507.95,508.96,3051.0,499.8262,500.3963,499.2463,500.239,3051.0
2024-08-22 11:35:00,509.24,509.28,508.77,509.28,700.0,500.5142,500.5535,500.0523,500.5535,700.0
2024-08-22 11:40:00,509.3,509.92,508.97,509.51,4900.0,500.5732,501.1825,500.2488,500.7796,4900.0
2024-08-22 11:45:00,509.75,509.75,508.69,508.93,2100.0,501.0155,501.0155,499.9736,500.2095,2100.0
2024-08-22 11:50:00,509.27,509.43,508.79,509.41,11910.0,500.5437,500.7009,500.0719,500.6813,11910.0
2024-08-22 11:55:00,509.16,509.44,508.69,509.3,1074.0,500.4356,500.7108,499.9736,500.5732,1074.0
2024-08-22 12:00:00,509.34,509.65,509.11,509.39,2101.0,500.6125,500.9172,500.3864,500.6616,2101.0
2024-08-22 12:05:00,509.56,509.74,509.45,509.66,1409.0,500.8287,501.0056,500.7206,500.927,1409.0
2024-08-22 12:10:00,509.87,509.87,509.41,509.48,1700.0,501.1334,501.1334,500.6813,500.7501,1700.0
2024-08-22 12:15:00,509.38,509.68,509.38,509.68,395.0,500.6518,500.9467,500.6518,500.9467,395.0
2024-08-22 12:20:00,509.76,509.76,509.4,509.66,803.0,501.0253,501.0253,500.6715,500.927,803.0
2024-08-22 12:25:00,509.42,509.75,509.42,509.43,682.0,500.6911,501.0155,500.6911,500.7009,682.0
2024-08-22 12:30:00,509.56,510.45,509.56,510.18,8053.0,500.8287,501.7035,500.8287,501.4381,8053.0
2024-08-22 12:35:00,510.12,510.5,509.83,510.18,8157.0,501.3791,501.7526,501.0941,501.4381,8157.0
2024-08-22 12:40:00,510.42,510.74,510.04,510.05,5380.0,501.674,501.9885,501.3005,501.3103,5380.0
2024-08-22 12:45:00,509.82,510.38,509.57,509.57,731.0,501.0843,501.6347,500.8385,500.8385,731.0
2024-08-22 12:50:00,509.5,509.67,509.2,509.46,800.0,500.7697,500.9368,500.4749,500.7304,800.0
2024-08-22 12:55:00,509.31,509.31,508.68,508.74,2100.0,500.583,500.583,499.9638,500.0228,2100.0
2024-08-22 13:00:00,508.73,509.2,508.69,508.72,730.0,500.0129,500.4749,499.9736,500.0031,730.0
2024-08-22 13:05:00,508.75,509.31,508.75,508.75,1407.0,500.0326,500.583,500.0326,500.0326,1407.0
2024-08-22 13:10:00,509.02,509.35,508.74,508.91,2942.0,500.298,500.6223,500.0228,500.1899,2942.0
2024-08-22 13:15:00,508.85,508.86,508.7,508.7,1000.0,500.1309,500.1407,499.9835,499.9835,1000.0
2024-08-22 13:20:00,508.53,508.85,508.52,508.84,300.0,499.8164,500.1309,499.8065,500.1211,300.0
2024-08-22 13:25:00,508.48,508.88,508.48,508.62,994.0,499.7672,500.1604,499.7672,499.9048,994.0
2024-08-22 13:30:00,508.35,508.71,508.01,508.71,1904.0,499.6395,499.9933,499.3053,499.9933,1904.0
2024-08-22 13:35:00,508.49,508.92,508.49,508.92,1130.0,499.7771,500.1997,499.7771,500.1997,1130.0
2024-08-22 13:40:00,508.51,508.51,508.51,508.51,100.0,499.7967,499.7967,499.7967,499.7967,100.0
2024-08-22 13:45:00,508.51,508.51,508.51,508.51,277.0,499.7967,499.7967,499.7967,499.7967,277.0
2024-08-22 13:50:00,508.57,508.57,508.45,508.45,879.0,499.8557,499.8557,499.7377,499.7377,879.0
2024-08-22 13:55:00,508.45,508.45,508.45,508.45,200.0,499.7377,499.7377,499.7377,499.7377,200.0
2024-08-22 14:00:00,508.88,508.91,508.71,508.91,600.0,500.1604,500.1899,499.9933,500.1899,600.0
2024-08-22 14:05:00,508.92,508.93,508.6,508.7,1000.0,500.1997,500.2095,499.8852,499.9835,1000.0
2024-08-22 14:10:00,509.36,509.43,508.97,509.43,1357.0,500.6321,500.7009,500.2488,500.7009,1357.0
2024-08-22 14:15:00,509.43,509.65,508.86,508.86,1210.0,500.7009,500.9172,500.1407,500.1407,1210.0
2024-08-22 14:20:00,509.45,509.45,508.86,509.0,2000.0,500.7206,500.7206,500.1407,500.2783,2000.0
2024-08-22 14:25:00,509.12,509.39,508.84,509.16,800.0,500.3963,500.6616,500.1211,500.4356,800.0
2024-08-22 14:30:00,509.3,509.38,509.3,509.37,307.0,500.5732,500.6518,500.5732,500.642,307.0
2024-08-22 14:35:00,509.44,509.5,508.91,509.18,2007.0,500.7108,500.7697,500.1899,500.4552,2007.0
2024-08-22 14:40:00,508.93,509.3,508.85,508.87,2481.0,500.2095,500.5732,500.1309,500.1505,2481.0
2024-08-22 14:45:00,508.63,509.16,508.62,509.16,502.0,499.9147,500.4356,499.9048,500.4356,502.0
2024-08-22 14:50:00,509.05,509.29,508.83,509.09,2411.0,500.3275,500.5633,500.1112,500.3668,2411.0
2024-08-22 14:55:00,509.1,509.37,508.87,509.02,2250.0,500.3766,500.642,500.1505,500.298,2250.0
2024-08-22 15:00:00,509.06,509.27,508.86,509.27,592.0,500.3373,500.5437,500.1407,500.5437,592.0
2024-08-22 15:05:00,509.45,509.53,509.37,509.53,1501.0,500.7206,500.7992,500.642,500.7992,1501.0
2024-08-22 15:10:00,509.54,509.95,509.54,509.84,4554.0,500.8091,501.212,500.8091,501.1039,4554.0
2024-08-22 15:15:00,509.98,510.06,509.85,509.85,2038.0,501.2415,501.3201,501.1137,501.1137,2038.0
2024-08-22 15:20:00,510.1,510.19,509.65,509.65,1246.0,501.3595,501.4479,500.9172,500.9172,1246.0
2024-08-22 15:25:00,510.0,510.19,510.0,510.19,623.0,501.2612,501.4479,501.2612,501.4479,623.0
2024-08-22 15:30:00,510.39,511.51,510.39,511.51,3201.0,501.6445,502.7453,501.6445,502.7453,3201.0
2024-08-22 15:35:00,511.26,511.27,511.08,511.23,2936.0,502.4996,502.5094,502.3227,502.4701,2936.0
2024-08-22 15:40:00,511.28,511.87,511.28,511.87,2154.0,502.5192,503.0991,502.5192,503.0991,2154.0
2024-08-22 15:45:00,511.84,511.84,511.21,511.3,4520.0,503.0696,503.0696,502.4504,502.5389,4520.0
2024-08-22 15:50:00,511.35,511.42,509.97,509.97,6781.0,502.588,502.6568,501.2317,501.2317,6781.0
2024-08-22 15:55:00,510.33,510.43,509.24,510.01,61585.0,501.5855,501.6838,500.5142,501.271,61585.0
2024-08-23 09:30:00,510.0,510.0,508.88,509.0,11980.0,501.2612,501.2612,500.1604,500.2783,11980.0
2024-08-23 09:35:00,509.22,510.4,509.0,509.0,4611.0,500.4945,501.6543,500.2783,500.2783,4611.0
2024-08-23 09:40:00,509.98,509.98,509.98,509.98,100.0,501.2415,501.2415,501.2415,501.2415,100.0
2024-08-23 09:45:00,509.88,510.15,509.13,509.77,1120.0,501.1432,501.4086,500.4061,501.0351,1120.0
2024-08-23 09:50:00,509.0,509.96,508.81,509.54,3438.0,500.2783,501.2219,500.0916,500.8091,3438.0
2024-08-23 09:55:00,509.54,509.54,509.01,509.37,1229.0,500.8091,500.8091,500.2881,500.642,1229.0
2024-08-23 10:00:00,509.09,509.09,507.81,508.11,7223.0,500.3668,500.3668,499.1087,499.4036,7223.0
2024-08-23 10:05:00,507.76,508.85,507.76,508.19,3723.0,499.0596,500.1309,499.0596,499.4822,3723.0
2024-08-23 10:10:00,508.26,508.83,508.19,508.59,3619.0,499.551,500.1112,499.4822,499.8753,3619.0
2024-08-23 10:15:00,508.32,508.38,507.5,507.51,1134.0,499.61,499.6689,498.804,498.8138,1134.0
2024-08-23 10:20:00,507.89,508.8,507.89,508.64,2232.0,499.1873,500.0817,499.1873,499.9245,2232.0
2024-08-23 10:25:00,508.49,508.7,508.38,508.48,1584.0,499.7771,499.9835,499.6689,499.7672,1584.0
2024-08-23 10:30:00,508.65,508.84,507.93,507.93,1913.0,499.9343,500.1211,499.2266,499.2266,1913.0
2024-08-23 10:35:00,507.94,508.21,507.91,508.05,1570.0,499.2365,499.5018,499.207,499.3446,1570.0
2024-08-23 10:40:00,507.91,508.16,507.72,508.16,2529.0,499.207,499.4527,499.0202,499.4527,2529.0
2024-08-23 10:45:00,508.1,508.94,507.97,508.94,2826.0,499.3937,500.2193,499.266,500.2193,2826.0
2024-08-23 10:50:00,508.42,509.24,508.42,509.01,2207.0,499.7083,500.5142,499.7083,500.2881,2207.0
2024-08-23 10:55:00,509.24,509.47,509.04,509.05,1123.0,500.5142,500.7403,500.3176,500.3275,1123.0
2024-08-23 11:00:00,509.04,509.29,508.73,509.15,1586.0,500.3176,500.5633,500.0129,500.4257,1586.0
2024-08-23 11:05:00,509.31,509.37,508.99,509.18,1317.0,500.583,500.642,500.2685,500.4552,1317.0
2024-08-23 11:10:00,509.19,509.37,509.11,509.37,1355.0,500.4651,500.642,500.3864,500.642,1355.0
2024-08-23 11:15:00,509.42,509.42,508.91,509.21,4978.0,500.6911,500.6911,500.1899,500.4847,4978.0
2024-08-23 11:20:00,508.92,508.96,508.31,508.59,800.0,500.1997,500.239,499.6001,499.8753,800.0
2024-08-23 11:25:00,508.74,508.76,508.51,508.53,700.0,500.0228,500.0424,499.7967,499.8164,700.0
2024-08-23 11:30:00,508.25,508.73,508.23,508.51,2132.0,499.5412,500.0129,499.5215,499.7967,2132.0
2024-08-23 11:35:00,508.56,508.75,508.29,508.49,1511.0,499.8459,500.0326,499.5805,499.7771,1511.0
2024-08-23 11:40:00,508.05,508.05,507.94,507.94,803.0,499.3446,499.3446,499.2365,499.2365,803.0
2024-08-23 11:45:00,507.68,507.82,507.4,507.8,2338.0,498.9809,499.1185,498.7057,499.0989,2338.0
2024-08-23 11:50:00,507.82,507.91,507.62,507.85,2000.0,499.1185,499.207,498.922,499.148,2000.0
2024-08-23 11:55:00,507.57,507.63,507.4,507.46,2113.0,498.8728,498.9318,498.7057,498.7647,2113.0
2024-08-23 12:00:00,507.15,507.15,506.7,506.71,686.0,498.46,498.46,498.0177,498.0276,686.0
2024-08-23 12:05:00,506.86,506.86,505.94,505.97,1542.0,498.175,498.175,497.2707,497.3002,1542.0
2024-08-23 12:10:00,506.0,506.79,506.0,506.53,2411.0,497.3297,498.1062,497.3297,497.8506,2411.0
2024-08-23 12:15:00,506.28,506.34,506.2,506.34,1000.0,497.6049,497.6639,497.5263,497.6639,1000.0
2024-08-23 12:20:00,506.02,506.02,505.96,505.97,414.0,497.3494,497.3494,497.2904,497.3002,414.0
2024-08-23 12:25:00,505.96,505.96,505.49,505.49,1920.0,497.2904,497.2904,496.8285,496.8285,1920.0
2024-08-23 12:30:00,505.79,505.79,505.7,505.72,600.0,497.1233,497.1233,497.0349,497.0545,600.0
2024-08-23 12:35:00,505.58,505.74,505.58,505.73,1738.0,496.9169,497.0742,496.9169,497.0643,1738.0
2024-08-23 12:40:00,505.68,505.68,505.5,505.65,1227.0,497.0152,497.0152,496.8383,496.9857,1227.0
2024-08-23 12:45:00,505.51,505.98,505.5,505.72,1892.0,496.8481,497.3101,496.8383,497.0545,1892.0
2024-08-23 12:50:00,505.86,506.33,505.84,506.03,1550.0,497.1921,497.6541,497.1725,497.3592,1550.0
2024-08-23 12:55:00,506.02,506.12,505.97,505.97,500.0,497.3494,497.4477,497.3002,497.3002,500.0
2024-08-23 13:00:00,506.09,506.11,506.03,506.03,664.0,497.4182,497.4378,497.3592,497.3592,664.0
2024-08-23 13:05:00,505.94,506.02,505.93,506.0,715.0,497.2707,497.3494,497.2609,497.3297,715.0
2024-08-23 13:10:00,505.89,506.04,505.89,506.04,1099.0,497.2216,497.369,497.2216,497.369,1099.0
2024-08-23 13:15:00,506.12,506.49,506.12,506.31,905.0,497.4477,497.8113,497.4477,497.6344,905.0
2024-08-23 13:20:00,506.35,506.35,505.98,505.98,500.0,497.6737,497.6737,497.3101,497.3101,500.0
2024-08-23 13:25:00,505.61,505.8,505.37,505.37,2994.0,496.9464,497.1331,496.7105,496.7105,2994.0
2024-08-23 13:30:00,505.54,505.74,505.49,505.49,865.0,496.8776,497.0742,496.8285,496.8285,865.0
2024-08-23 13:35:00,505.59,505.76,505.52,505.6,1705.0,496.9267,497.0938,496.8579,496.9366,1705.0
2024-08-23 13:40:00,505.65,505.77,505.54,505.77,1234.0,496.9857,497.1037,496.8776,497.1037,1234.0
2024-08-23 13:45:00,505.84,505.92,505.45,505.5,2438.0,497.1725,497.2511,496.7891,496.8383,2438.0
2024-08-23 13:50:00,505.54,505.54,505.49,505.49,300.0,496.8776,496.8776,496.8285,496.8285,300.0
2024-08-23 13:55:00,505.47,505.96,505.4,505.96,1163.0,496.8088,497.2904,496.74,497.2904,1163.0
2024-08-23 14:00:00,505.7,505.7,505.38,505.54,1704.0,497.0349,497.0349,496.7203,496.8776,1704.0
2024-08-23 14:05:00,505.44,505.6,505.24,505.51,1780.0,496.7793,496.9366,496.5827,496.8481,1780.0
2024-08-23 14:10:00,505.55,506.21,505.51,506.16,4832.0,496.8874,497.5361,496.8481,497.487,4832.0
2024-08-23 14:15:00,506.09,506.36,505.99,506.2,2700.0,497.4182,497.6835,497.3199,497.5263,2700.0
2024-08-23 14:20:00,506.29,506.45,505.99,506.45,1405.0,497.6147,497.772,497.3199,497.772,1405.0
2024-08-23 14:25:00,506.58,506.58,506.33,506.36,500.0,497.8998,497.8998,497.6541,497.6835,500.0
2024-08-23 14:30:00,506.34,506.76,506.33,506.62,1559.0,497.6639,498.0767,497.6541,497.9391,1559.0
2024-08-23 14:35:00,506.29,506.29,506.25,506.29,625.0,497.6147,497.6147,497.5754,497.6147,625.0
2024-08-23 14:40:00,506.49,506.57,506.4,506.4,500.0,497.8113,497.89,497.7229,497.7229,500.0
2024-08-23 14:45:00,506.34,506.65,506.34,506.45,1596.0,497.6639,497.9686,497.6639,497.772,1596.0
2024-08-23 14:50:00,506.56,506.67,506.43,506.67,1400.0,497.8801,497.9882,497.7523,497.9882,1400.0
2024-08-23 14:55:00,506.69,506.69,506.39,506.53,1503.0,498.0079,498.0079,497.713,497.8506,1503.0
2024-08-23 15:00:00,506.55,506.82,506.54,506.82,962.0,497.8703,498.1357,497.8605,498.1357,962.0
2024-08-23 15:05:00,507.09,507.26,507.08,507.13,1967.0,498.401,498.5681,498.3912,498.4404,1967.0
2024-08-23 15:10:00,507.22,507.62,507.14,507.62,1302.0,498.5288,498.922,498.4502,498.922,1302.0
2024-08-23 15:15:00,507.48,507.96,507.44,507.96,2634.0,498.7844,499.2561,498.745,499.2561,2634.0
2024-08-23 15:20:00,507.96,508.08,507.75,508.08,1897.0,499.2561,499.3741,499.0497,499.3741,1897.0
2024-08-23 15:25:00,508.08,508.17,507.78,508.02,2432.0,499.3741,499.4625,499.0792,499.3151,2432.0
2024-08-23 15:30:00,508.01,508.18,507.73,507.83,4346.0,499.3053,499.4724,499.0301,499.1284,4346.0
2024-08-23 15:35:00,507.82,508.16,507.66,508.09,7670.0,499.1185,499.4527,498.9613,499.3839,7670.0
2024-08-23 15:40:00,508.09,508.42,508.08,508.42,4404.0,499.3839,499.7083,499.3741,499.7083,4404.0
2024-08-23 15:45:00,508.23,508.49,508.12,508.49,3619.0,499.5215,499.7771,499.4134,499.7771,3619.0
2024-08-23 15:50:00,508.58,508.82,508.16,508.82,18947.0,499.8655,500.1014,499.4527,500.1014,18947.0
2024-08-23 15:55:00,508.99,509.6,508.82,509.25,41981.0,500.2685,500.868,500.1014,500.524,41981.0
2024-08-26 09:30:00,510.36,512.21,510.36,510.55,10646.0,501.615,503.4333,501.615,501.8018,10646.0
2024-08-26 09:35:00,510.38,510.98,510.37,510.98,400.0,501.6347,502.2244,501.6248,502.2244,400.0
2024-08-26 09:40:00,511.69,511.69,510.94,510.94,562.0,502.9222,502.9222,502.1851,502.1851,562.0
2024-08-26 09:45:00,511.02,511.54,510.87,511.33,5180.0,502.2637,502.7748,502.1163,502.5684,5180.0
2024-08-26 09:50:00,511.21,511.21,510.73,511.03,2594.0,502.4504,502.4504,501.9787,502.2735,2594.0
2024-08-26 09:55:00,510.98,511.1,510.54,511.1,2552.0,502.2244,502.3423,501.7919,502.3423,2552.0
2024-08-26 10:00:00,510.78,510.81,510.24,510.26,1401.0,502.0278,502.0573,501.4971,501.5167,1401.0
2024-08-26 10:05:00,510.26,510.76,510.18,510.53,2639.0,501.5167,502.0082,501.4381,501.7821,2639.0
2024-08-26 10:10:00,511.0,511.15,510.76,510.86,3200.0,502.244,502.3915,502.0082,502.1064,3200.0
2024-08-26 10:15:00,510.81,512.0,510.72,511.59,13994.0,502.0573,503.2269,501.9688,502.8239,13994.0
2024-08-26 10:20:00,511.56,512.0,511.56,511.78,3557.0,502.7944,503.2269,502.7944,503.0107,3557.0
2024-08-26 10:25:00,511.9,512.23,511.57,512.12,6602.0,503.1286,503.453,502.8043,503.3449,6602.0
2024-08-26 10:30:00,512.0,512.34,511.96,512.14,11391.0,503.2269,503.5611,503.1876,503.3645,11391.0
2024-08-26 10:35:00,511.99,512.28,511.82,512.24,1857.0,503.2171,503.5021,503.05,503.4628,1857.0
2024-08-26 10:40:00,512.25,512.34,511.35,511.66,2642.0,503.4726,503.5611,502.588,502.8927,2642.0
2024-08-26 10:45:00,511.38,511.38,510.75,510.76,1254.0,502.6175,502.6175,501.9983,502.0082,1254.0
2024-08-26 10:50:00,510.7,510.92,510.38,510.5,1056.0,501.9492,502.1654,501.6347,501.7526,1056.0
2024-08-26 10:55:00,510.29,510.4,510.17,510.18,543.0,501.5462,501.6543,501.4283,501.4381,543.0
2024-08-26 11:00:00,509.96,510.0,509.96,509.98,1144.0,501.2219,501.2612,501.2219,501.2415,1144.0
2024-08-26 11:05:00,510.24,510.24,509.38,509.38,800.0,501.4971,501.4971,500.6518,500.6518,800.0
2024-08-26 11:10:00,509.76,509.76,509.55,509.75,800.0,501.0253,501.0253,500.8189,501.0155,800.0
2024-08-26 11:15:00,509.75,509.75,509.2,509.35,2452.0,501.0155,501.0155,500.4749,500.6223,2452.0
2024-08-26 11:20:00,509.35,509.49,509.24,509.32,3522.0,500.6223,500.7599,500.5142,500.5928,3522.0
2024-08-26 11:25:00,509.49,509.72,509.0,509.0,5249.0,500.7599,500.986,500.2783,500.2783,5249.0
2024-08-26 11:30:00,509.15,509.32,508.9,509.27,1908.0,500.4257,500.5928,500.18,500.5437,1908.0
2024-08-26 11:35:00,509.16,509.53,509.16,509.37,998.0,500.4356,500.7992,500.4356,500.642,998.0
2024-08-26 11:40:00,509.38,509.38,508.81,509.03,1600.0,500.6518,500.6518,500.0916,500.3078,1600.0
2024-08-26 11:45:00,509.04,509.24,509.03,509.24,2074.0,500.3176,500.5142,500.3078,500.5142,2074.0
2024-08-26 11:50:00,509.25,509.56,509.22,509.38,4094.0,500.524,500.8287,500.4945,500.6518,4094.0
2024-08-26 11:55:00,509.33,510.2,509.31,510.2,3109.0,500.6027,501.4578,500.583,501.4578,3109.0
2024-08-26 12:00:00,510.02,510.08,509.58,509.59,1252.0,501.2808,501.3398,500.8484,500.8582,1252.0
2024-08-26 12:05:00,509.84,510.25,509.59,510.25,1467.0,501.1039,501.5069,500.8582,501.5069,1467.0
2024-08-26 12:10:00,509.99,510.08,509.96,509.96,748.0,501.2513,501.3398,501.2219,501.2219,748.0
2024-08-26 12:15:00,509.96,510.25,509.92,510.24,843.0,501.2219,501.5069,501.1825,501.4971,843.0
2024-08-26 12:20:00,510.7,510.71,510.57,510.58,695.0,501.9492,501.959,501.8214,501.8312,695.0
2024-08-26 12:25:00,510.89,511.04,510.89,511.04,771.0,502.1359,502.2834,502.1359,502.2834,771.0
2024-08-26 12:30:00,511.17,511.17,510.86,511.0,892.0,502.4111,502.4111,502.1064,502.244,892.0
2024-08-26 12:35:00,510.83,511.78,510.83,511.65,523.0,502.077,503.0107,502.077,502.8829,523.0
2024-08-26 12:40:00,511.7,511.78,511.47,511.56,1408.0,502.932,503.0107,502.706,502.7944,1408.0
2024-08-26 12:45:00,511.63,511.64,511.56,511.56,300.0,502.8632,502.8731,502.7944,502.7944,300.0
2024-08-26 12:50:00,511.62,511.83,511.52,511.52,600.0,502.8534,503.0598,502.7551,502.7551,600.0
2024-08-26 12:55:00,511.65,511.85,511.59,511.85,2625.0,502.8829,503.0795,502.8239,503.0795,2625.0
2024-08-26 13:00:00,511.95,512.18,511.66,511.74,2647.0,503.1778,503.4038,502.8927,502.9714,2647.0
2024-08-26 13:05:00,511.72,511.92,511.61,511.62,1000.0,502.9517,503.1483,502.8436,502.8534,1000.0
2024-08-26 13:10:00,511.62,511.94,511.62,511.63,600.0,502.8534,503.1679,502.8534,502.8632,600.0
2024-08-26 13:15:00,511.63,511.8,511.54,511.66,1457.0,502.8632,503.0303,502.7748,502.8927,1457.0
2024-08-26 13:20:00,511.81,511.81,511.29,511.3,3376.0,503.0402,503.0402,502.5291,502.5389,3376.0
2024-08-26 13:25:00,511.42,511.42,510.82,511.09,1300.0,502.6568,502.6568,502.0671,502.3325,1300.0
2024-08-26 13:30:00,511.09,511.11,510.91,510.92,609.0,502.3325,502.3522,502.1556,502.1654,609.0
2024-08-26 13:35:00,511.2,511.2,510.8,510.81,2033.0,502.4406,502.4406,502.0475,502.0573,2033.0
2024-08-26 13:40:00,510.73,510.73,510.69,510.69,202.0,501.9787,501.9787,501.9394,501.9394,202.0
2024-08-26 13:45:00,510.74,510.84,510.51,510.57,1321.0,501.9885,502.0868,501.7624,501.8214,1321.0
2024-08-26 13:50:00,510.83,510.84,510.58,510.84,1190.0,502.077,502.0868,501.8312,502.0868,1190.0
2024-08-26 13:55:00,510.73,510.9,510.69,510.75,1100.0,501.9787,502.1458,501.9394,501.9983,1100.0
2024-08-26 14:00:00,510.72,511.09,510.71,510.99,1174.0,501.9688,502.3325,501.959,502.2342,1174.0
2024-08-26 14:05:00,511.05,511.13,510.94,510.94,900.0,502.2932,502.3718,502.1851,502.1851,900.0
2024-08-26 14:10:00,511.09,511.09,511.09,511.09,400.0,502.3325,502.3325,502.3325,502.3325,400.0
2024-08-26 14:15:00,511.09,511.2,511.09,511.2,600.0,502.3325,502.4406,502.3325,502.4406,600.0
2024-08-26 14:20:00,511.09,511.6,511.09,511.56,2673.0,502.3325,502.8338,502.3325,502.7944,2673.0
2024-08-26 14:25:00,511.47,511.68,511.47,511.61,1282.0,502.706,502.9124,502.706,502.8436,1282.0
2024-08-26 14:30:00,511.62,511.62,511.29,511.43,3060.0,502.8534,502.8534,502.5291,502.6667,3060.0
2024-08-26 14:35:00,511.3,511.74,511.2,511.53,2547.0,502.5389,502.9714,502.4406,502.765,2547.0
2024-08-26 14:40:00,511.69,511.69,511.21,511.31,1487.0,502.9222,502.9222,502.4504,502.5487,1487.0
2024-08-26 14:45:00,511.33,511.36,510.88,511.06,2054.0,502.5684,502.5979,502.1261,502.303,2054.0
2024-08-26 14:50:00,511.06,511.39,511.05,511.39,1160.0,502.303,502.6274,502.2932,502.6274,1160.0
2024-08-26 14:55:00,511.47,511.49,510.91,511.14,1791.0,502.706,502.7256,502.1556,502.3816,1791.0
2024-08-26 15:00:00,511.13,511.13,510.85,510.85,1439.0,502.3718,502.3718,502.0966,502.0966,1439.0
2024-08-26 15:05:00,511.05,511.05,510.65,511.03,2764.0,502.2932,502.2932,501.9,502.2735,2764.0
2024-08-26 15:10:00,511.18,511.43,511.15,511.24,2494.0,502.421,502.6667,502.3915,502.4799,2494.0
2024-08-26 15:15:00,511.15,511.44,511.1,511.35,2135.0,502.3915,502.6765,502.3423,502.588,2135.0
2024-08-26 15:20:00,511.35,511.35,510.98,511.04,2202.0,502.588,502.588,502.2244,502.2834,2202.0
2024-08-26 15:25:00,511.03,511.19,511.03,511.19,900.0,502.2735,502.4308,502.2735,502.4308,900.0
2024-08-26 15:30:00,511.08,511.14,510.56,510.92,3998.0,502.3227,502.3816,501.8116,502.1654,3998.0
2024-08-26 15:35:00,511.01,511.33,510.95,511.31,3153.0,502.2539,502.5684,502.1949,502.5487,3153.0
2024-08-26 15:40:00,511.43,511.51,511.23,511.51,4333.0,502.6667,502.7453,502.4701,502.7453,4333.0
2024-08-26 15:45:00,511.48,511.5,510.78,511.15,7779.0,502.7158,502.7355,502.0278,502.3915,7779.0
2024-08-26 15:50:00,511.13,511.54,510.59,510.83,12200.0,502.3718,502.7748,501.8411,502.077,12200.0
2024-08-26 15:55:00,510.94,512.28,510.94,512.04,44647.0,502.1851,503.5021,502.1851,503.2662,44647.0
2024-08-27 09:30:00,512.05,512.38,508.0,508.65,21080.0,503.2761,503.6004,499.2954,499.9343,21080.0
2024-08-27 09:35:00,508.65,510.34,508.3,509.05,1050.0,499.9343,501.5954,499.5903,500.3275,1050.0
2024-08-27 09:40:00,509.68,510.03,509.05,509.56,1699.0,500.9467,501.2907,500.3275,500.8287,1699.0
2024-08-27 09:45:00,510.04,510.61,509.85,510.0,2068.0,501.3005,501.8607,501.1137,501.2612,2068.0
2024-08-27 09:50:00,509.99,510.84,509.99,510.84,300.0,501.2513,502.0868,501.2513,502.0868,300.0
2024-08-27 09:55:00,509.01,509.86,509.01,509.86,216.0,500.2881,501.1236,500.2881,501.1236,216.0
2024-08-27 10:00:00,509.86,509.86,509.86,509.86,0.0,501.1236,501.1236,501.1236,501.1236,0.0
2024-08-27 10:05:00,509.12,510.16,509.12,510.16,593.0,500.3963,501.4184,500.3963,501.4184,593.0
2024-08-27 10:10:00,508.79,509.24,508.43,509.15,2565.0,500.0719,500.5142,499.7181,500.4257,2565.0
2024-08-27 10:15:00,508.56,508.56,508.56,508.56,100.0,499.8459,499.8459,499.8459,499.8459,100.0
2024-08-27 10:20:00,509.17,509.71,509.17,509.71,1200.0,500.4454,500.9761,500.4454,500.9761,1200.0
2024-08-27 10:25:00,509.98,510.1,509.95,510.1,904.0,501.2415,501.3595,501.212,501.3595,904.0
2024-08-27 10:30:00,510.72,510.72,509.95,509.95,1106.0,501.9688,501.9688,501.212,501.212,1106.0
2024-08-27 10:35:00,510.17,510.71,510.17,510.71,610.0,501.4283,501.959,501.4283,501.959,610.0
2024-08-27 10:40:00,510.18,510.71,510.18,510.18,1100.0,501.4381,501.959,501.4381,501.4381,1100.0
2024-08-27 10:45:00,510.18,511.48,510.18,510.96,2506.0,501.4381,502.7158,501.4381,502.2047,2506.0
2024-08-27 10:50:00,511.48,512.4,511.06,512.06,2394.0,502.7158,503.6201,502.303,503.2859,2394.0
2024-08-27 10:55:00,512.39,512.39,511.79,512.38,1200.0,503.6102,503.6102,503.0205,503.6004,1200.0
2024-08-27 11:00:00,512.02,512.99,512.02,512.99,1605.0,503.2466,504.1999,503.2466,504.1999,1605.0
2024-08-27 11:05:00,512.63,512.98,512.62,512.98,249.0,503.8461,504.1901,503.8363,504.1901,249.0
2024-08-27 11:10:00,512.98,512.98,512.98,512.98,0.0,504.1901,504.1901,504.1901,504.1901,0.0
2024-08-27 11:15:00,512.5,512.84,512.16,512.26,2966.0,503.7183,504.0525,503.3842,503.4825,2966.0
2024-08-27 11:20:00,512.58,512.84,512.56,512.83,801.0,503.797,504.0525,503.7773,504.0427,801.0
2024-08-27 11:25:00,512.32,513.04,512.32,513.03,1361.0,503.5414,504.2491,503.5414,504.2393,1361.0
2024-08-27 11:30:00,513.04,513.06,512.29,512.29,3547.0,504.2491,504.2687,503.5119,503.5119,3547.0
2024-08-27 11:35:00,512.3,513.26,512.29,512.85,538.0,503.5218,504.4653,503.5119,504.0623,538.0
2024-08-27 11:40:00,513.43,513.43,513.17,513.3,412.0,504.6324,504.6324,504.3769,504.5046,412.0
2024-08-27 11:45:00,512.93,513.67,512.92,513.67,453.0,504.141,504.8683,504.1311,504.8683,453.0
2024-08-27 11:50:00,513.59,513.91,513.29,513.29,1503.0,504.7897,505.1042,504.4948,504.4948,1503.0
2024-08-27 11:55:00,513.35,513.35,513.05,513.05,525.0,504.5538,504.5538,504.2589,504.2589,525.0
2024-08-27 12:00:00,513.42,513.49,513.23,513.24,2000.0,504.6226,504.6914,504.4358,504.4457,2000.0
2024-08-27 12:05:00,513.31,513.31,513.31,513.31,400.0,504.5145,504.5145,504.5145,504.5145,400.0
2024-08-27 12:10:00,513.72,513.72,513.72,513.72,300.0,504.9174,504.9174,504.9174,504.9174,300.0
2024-08-27 12:15:00,513.72,513.72,513.49,513.58,1400.0,504.9174,504.9174,504.6914,504.7798,1400.0
2024-08-27 12:20:00,513.58,513.58,512.92,512.92,1642.0,504.7798,504.7798,504.1311,504.1311,1642.0
2024-08-27 12:25:00,513.15,513.18,512.76,512.91,502.0,504.3572,504.3867,503.9739,504.1213,502.0
2024-08-27 12:30:00,512.91,512.91,512.91,512.91,0.0,504.1213,504.1213,504.1213,504.1213,0.0
2024-08-27 12:35:00,512.91,512.91,512.91,512.91,0.0,504.1213,504.1213,504.1213,504.1213,0.0
2024-08-27 12:40:00,512.56,512.57,512.56,512.56,121.0,503.7773,503.7871,503.7773,503.7773,121.0
2024-08-27 12:45:00,512.71,512.71,512.48,512.48,270.0,503.9247,503.9247,503.6987,503.6987,270.0
2024-08-27 12:50:00,512.48,512.48,512.48,512.48,0.0,503.6987,503.6987,503.6987,503.6987,0.0
2024-08-27 12:55:00,513.07,513.31,513.04,513.26,1177.0,504.2786,504.5145,504.2491,504.4653,1177.0
2024-08-27 13:00:00,513.24,513.24,513.24,513.24,109.0,504.4457,504.4457,504.4457,504.4457,109.0
2024-08-27 13:05:00,513.24,513.24,513.24,513.24,0.0,504.4457,504.4457,504.4457,504.4457,0.0
2024-08-27 13:10:00,513.25,513.5,513.25,513.25,1446.0,504.4555,504.7012,504.4555,504.4555,1446.0
2024-08-27 13:15:00,513.26,513.26,513.02,513.03,855.0,504.4653,504.4653,504.2294,504.2393,855.0
2024-08-27 13:20:00,513.15,513.29,512.97,512.97,695.0,504.3572,504.4948,504.1803,504.1803,695.0
2024-08-27 13:25:00,513.03,513.26,513.03,513.05,364.0,504.2393,504.4653,504.2393,504.2589,364.0
2024-08-27 13:30:00,512.94,512.97,512.94,512.97,200.0,504.1508,504.1803,504.1508,504.1803,200.0
2024-08-27 13:35:00,512.97,512.97,512.96,512.97,200.0,504.1803,504.1803,504.1705,504.1803,200.0
2024-08-27 13:40:00,513.21,513.28,513.11,513.11,300.0,504.4162,504.485,504.3179,504.3179,300.0
2024-08-27 13:45:00,512.99,513.13,512.98,513.13,600.0,504.1999,504.3375,504.1901,504.3375,600.0
2024-08-27 13:50:00,512.79,513.39,512.78,513.38,836.0,504.0034,504.5931,503.9935,504.5833,836.0
2024-08-27 13:55:00,513.13,513.13,513.13,513.13,238.0,504.3375,504.3375,504.3375,504.3375,238.0
2024-08-27 14:00:00,513.13,513.13,512.45,512.45,2828.0,504.3375,504.3375,503.6692,503.6692,2828.0
2024-08-27 14:05:00,512.43,512.51,512.16,512.5,650.0,503.6495,503.7282,503.3842,503.7183,650.0
2024-08-27 14:10:00,512.55,512.69,512.42,512.45,1571.0,503.7675,503.9051,503.6397,503.6692,1571.0
2024-08-27 14:15:00,512.18,512.21,511.58,512.15,3968.0,503.4038,503.4333,502.8141,503.3743,3968.0
2024-08-27 14:20:00,512.4,512.4,512.18,512.18,372.0,503.6201,503.6201,503.4038,503.4038,372.0
2024-08-27 14:25:00,512.13,512.33,512.13,512.24,500.0,503.3547,503.5513,503.3547,503.4628,500.0
2024-08-27 14:30:00,512.24,512.24,512.01,512.01,1111.0,503.4628,503.4628,503.2367,503.2367,1111.0
2024-08-27 14:35:00,512.3,512.3,511.91,511.91,1120.0,503.5218,503.5218,503.1384,503.1384,1120.0
2024-08-27 14:40:00,511.98,512.17,511.98,512.0,1161.0,503.2073,503.394,503.2073,503.2269,1161.0
2024-08-27 14:45:00,512.0,512.13,511.75,511.75,360.0,503.2269,503.3547,502.9812,502.9812,360.0
2024-08-27 14:50:00,511.76,512.12,511.75,511.83,574.0,502.991,503.3449,502.9812,503.0598,574.0
2024-08-27 14:55:00,512.22,512.22,512.03,512.03,825.0,503.4431,503.4431,503.2564,503.2564,825.0
2024-08-27 15:00:00,511.83,511.83,511.3,511.77,2119.0,503.0598,503.0598,502.5389,503.0008,2119.0
2024-08-27 15:05:00,511.77,512.32,511.77,512.32,1026.0,503.0008,503.5414,503.0008,503.5414,1026.0
2024-08-27 15:10:00,512.13,512.13,511.89,511.89,1323.0,503.3547,503.3547,503.1188,503.1188,1323.0
2024-08-27 15:15:00,511.78,512.03,511.78,511.97,1438.0,503.0107,503.2564,503.0107,503.1974,1438.0
2024-08-27 15:20:00,511.96,512.05,511.72,511.72,1822.0,503.1876,503.2761,502.9517,502.9517,1822.0
2024-08-27 15:25:00,511.69,512.04,511.65,512.03,1158.0,502.9222,503.2662,502.8829,503.2564,1158.0
2024-08-27 15:30:00,512.05,512.52,512.04,512.4,2172.0,503.2761,503.738,503.2662,503.6201,2172.0
2024-08-27 15:35:00,512.35,512.35,512.31,512.33,1100.0,503.5709,503.5709,503.5316,503.5513,1100.0
2024-08-27 15:40:00,512.36,512.36,511.7,511.7,2788.0,503.5807,503.5807,502.932,502.932,2788.0
2024-08-27 15:45:00,511.78,511.78,511.1,511.22,2266.0,503.0107,503.0107,502.3423,502.4603,2266.0
2024-08-27 15:50:00,511.32,512.07,511.32,511.87,7560.0,502.5586,503.2957,502.5586,503.0991,7560.0
2024-08-27 15:55:00,511.76,512.72,511.76,512.06,30458.0,502.991,503.9346,502.991,503.2859,30458.0
2024-08-28 09:30:00,515.56,515.56,512.46,515.15,9464.0,506.7259,506.7259,503.679,506.3229,9464.0
2024-08-28 09:35:00,514.64,514.65,514.64,514.64,100.0,505.8217,505.8315,505.8217,505.8217,100.0
2024-08-28 09:40:00,514.81,514.81,513.81,514.29,1672.0,505.9888,505.9888,505.0059,505.4777,1672.0
2024-08-28 09:45:00,514.9,516.46,514.48,515.77,3328.0,506.0772,507.6105,505.6644,506.9323,3328.0
2024-08-28 09:50:00,516.37,517.46,516.37,517.45,1772.0,507.522,508.5934,507.522,508.5835,1772.0
2024-08-28 09:55:00,517.09,517.48,516.74,517.02,3611.0,508.2297,508.613,507.8857,508.1609,3611.0
2024-08-28 10:00:00,516.62,517.35,516.62,516.98,502.0,507.7677,508.4852,507.7677,508.1216,502.0
2024-08-28 10:05:00,517.0,517.39,515.75,516.08,1935.0,508.1412,508.5246,506.9127,507.237,1935.0
2024-08-28 10:10:00,516.37,516.42,515.57,515.94,2467.0,507.522,507.5712,506.7357,507.0994,2467.0
2024-08-28 10:15:00,516.15,516.63,516.15,516.63,1203.0,507.3058,507.7776,507.3058,507.7776,1203.0
2024-08-28 10:20:00,516.15,516.28,516.01,516.01,1789.0,507.3058,507.4336,507.1682,507.1682,1789.0
2024-08-28 10:25:00,515.82,515.82,515.01,515.01,1500.0,506.9815,506.9815,506.1853,506.1853,1500.0
2024-08-28 10:30:00,515.01,515.13,514.85,514.85,6010.0,506.1853,506.3033,506.0281,506.0281,6010.0
2024-08-28 10:35:00,514.89,515.02,514.71,515.02,605.0,506.0674,506.1952,505.8905,506.1952,605.0
2024-08-28 10:40:00,515.02,515.08,514.66,514.66,7232.0,506.1952,506.2541,505.8413,505.8413,7232.0
2024-08-28 10:45:00,514.73,514.98,514.73,514.89,704.0,505.9101,506.1558,505.9101,506.0674,704.0
2024-08-28 10:50:00,514.8,515.01,514.51,514.56,1963.0,505.9789,506.1853,505.6939,505.743,1963.0
2024-08-28 10:55:00,514.51,514.81,514.51,514.78,810.0,505.6939,505.9888,505.6939,505.9593,810.0
2024-08-28 11:00:00,514.98,515.59,514.77,515.01,17318.0,506.1558,506.7554,505.9494,506.1853,17318.0
2024-08-28 11:05:00,515.01,515.05,514.67,514.83,10827.0,506.1853,506.2246,505.8512,506.0084,10827.0
2024-08-28 11:10:00,515.08,516.52,514.79,516.52,5094.0,506.2541,507.6695,505.9691,507.6695,5094.0
2024-08-28 11:15:00,516.59,516.59,516.17,516.38,1469.0,507.7383,507.7383,507.3255,507.5319,1469.0
2024-08-28 11:20:00,515.93,516.05,515.42,515.48,650.0,507.0896,507.2075,506.5883,506.6473,650.0
2024-08-28 11:25:00,515.57,516.0,515.1,515.42,10794.0,506.7357,507.1584,506.2738,506.5883,10794.0
2024-08-28 11:30:00,515.37,515.75,515.36,515.37,1940.0,506.5392,506.9127,506.5293,506.5392,1940.0
2024-08-28 11:35:00,516.03,516.03,515.04,515.11,2691.0,507.1879,507.1879,506.2148,506.2836,2691.0
2024-08-28 11:40:00,514.85,515.17,514.52,514.52,1054.0,506.0281,506.3426,505.7037,505.7037,1054.0
2024-08-28 11:45:00,514.52,514.54,513.9,513.9,1305.0,505.7037,505.7234,505.0944,505.0944,1305.0
2024-08-28 11:50:00,514.13,514.37,514.06,514.06,3897.0,505.3204,505.5563,505.2516,505.2516,3897.0
2024-08-28 11:55:00,513.78,513.78,513.44,513.78,953.0,504.9764,504.9764,504.6422,504.9764,953.0
2024-08-28 12:00:00,513.56,513.59,513.43,513.44,1070.0,504.7602,504.7897,504.6324,504.6422,1070.0
2024-08-28 12:05:00,513.44,513.44,513.33,513.33,556.0,504.6422,504.6422,504.5341,504.5341,556.0
2024-08-28 12:10:00,513.33,513.5,513.0,513.0,2082.0,504.5341,504.7012,504.2098,504.2098,2082.0
2024-08-28 12:15:00,512.84,512.84,512.59,512.59,721.0,504.0525,504.0525,503.8068,503.8068,721.0
2024-08-28 12:20:00,512.73,512.97,512.59,512.59,1300.0,503.9444,504.1803,503.8068,503.8068,1300.0
2024-08-28 12:25:00,512.53,512.53,512.41,512.52,392.0,503.7478,503.7478,503.6299,503.738,392.0
2024-08-28 12:30:00,512.64,512.65,512.37,512.65,944.0,503.8559,503.8658,503.5906,503.8658,944.0
2024-08-28 12:35:00,512.53,512.53,512.25,512.25,961.0,503.7478,503.7478,503.4726,503.4726,961.0
2024-08-28 12:40:00,512.16,512.28,511.91,511.91,1376.0,503.3842,503.5021,503.1384,503.1384,1376.0
2024-08-28 12:45:00,512.08,512.18,512.08,512.18,300.0,503.3055,503.4038,503.3055,503.4038,300.0
2024-08-28 12:50:00,512.14,512.15,511.98,512.12,935.0,503.3645,503.3743,503.2073,503.3449,935.0
2024-08-28 12:55:00,512.15,512.35,512.14,512.35,686.0,503.3743,503.5709,503.3645,503.5709,686.0
2024-08-28 13:00:00,512.38,512.53,512.3,512.31,2088.0,503.6004,503.7478,503.5218,503.5316,2088.0
2024-08-28 13:05:00,512.17,512.27,511.98,512.09,1200.0,503.394,503.4923,503.2073,503.3154,1200.0
2024-08-28 13:10:00,512.1,512.1,511.64,511.64,1608.0,503.3252,503.3252,502.8731,502.8731,1608.0
2024-08-28 13:15:00,511.42,511.59,511.42,511.59,300.0,502.6568,502.8239,502.6568,502.8239,300.0
2024-08-28 13:20:00,511.48,511.71,511.41,511.41,1215.0,502.7158,502.9419,502.647,502.647,1215.0
2024-08-28 13:25:00,511.51,511.52,511.5,511.52,450.0,502.7453,502.7551,502.7355,502.7551,450.0
2024-08-28 13:30:00,511.65,512.02,511.65,511.84,1320.0,502.8829,503.2466,502.8829,503.0696,1320.0
2024-08-28 13:35:00,511.73,511.78,511.62,511.62,500.0,502.9615,503.0107,502.8534,502.8534,500.0
2024-08-28 13:40:00,511.63,511.69,511.4,511.4,1695.0,502.8632,502.9222,502.6372,502.6372,1695.0
2024-08-28 13:45:00,511.27,511.27,511.13,511.18,1011.0,502.5094,502.5094,502.3718,502.421,1011.0
2024-08-28 13:50:00,511.22,511.22,511.04,511.06,400.0,502.4603,502.4603,502.2834,502.303,400.0
2024-08-28 13:55:00,510.99,511.16,510.99,511.16,1100.0,502.2342,502.4013,502.2342,502.4013,1100.0
2024-08-28 14:00:00,511.24,511.25,510.7,510.71,1743.0,502.4799,502.4898,501.9492,501.959,1743.0
2024-08-28 14:05:00,511.01,511.38,510.96,511.37,1102.0,502.2539,502.6175,502.2047,502.6077,1102.0
2024-08-28 14:10:00,511.55,511.55,511.08,511.08,802.0,502.7846,502.7846,502.3227,502.3227,802.0
2024-08-28 14:15:00,511.19,511.19,511.18,511.19,510.0,502.4308,502.4308,502.421,502.4308,510.0
2024-08-28 14:20:00,511.32,511.32,511.15,511.16,1100.0,502.5586,502.5586,502.3915,502.4013,1100.0
2024-08-28 14:25:00,510.99,510.99,510.14,510.14,1409.0,502.2342,502.2342,501.3988,501.3988,1409.0
2024-08-28 14:30:00,510.48,510.8,510.39,510.8,1308.0,501.733,502.0475,501.6445,502.0475,1308.0
2024-08-28 14:35:00,510.84,510.84,510.4,510.46,2758.0,502.0868,502.0868,501.6543,501.7133,2758.0
2024-08-28 14:40:00,510.62,511.03,510.57,511.03,2205.0,501.8706,502.2735,501.8214,502.2735,2205.0
2024-08-28 14:45:00,510.86,511.23,510.86,511.23,3704.0,502.1064,502.4701,502.1064,502.4701,3704.0
2024-08-28 14:50:00,511.32,511.59,511.09,511.26,5000.0,502.5586,502.8239,502.3325,502.4996,5000.0
2024-08-28 14:55:00,511.46,511.85,511.46,511.68,800.0,502.6962,503.0795,502.6962,502.9124,800.0
2024-08-28 15:00:00,511.81,511.99,511.65,511.66,2403.0,503.0402,503.2171,502.8829,502.8927,2403.0
2024-08-28 15:05:00,511.64,511.64,511.18,511.18,1801.0,502.8731,502.8731,502.421,502.421,1801.0
2024-08-28 15:10:00,511.4,511.4,511.09,511.11,601.0,502.6372,502.6372,502.3325,502.3522,601.0
2024-08-28 15:15:00,511.21,511.23,510.99,510.99,332.0,502.4504,502.4701,502.2342,502.2342,332.0
2024-08-28 15:20:00,511.43,511.79,511.33,511.68,3039.0,502.6667,503.0205,502.5684,502.9124,3039.0
2024-08-28 15:25:00,511.6,511.6,511.34,511.41,2375.0,502.8338,502.8338,502.5782,502.647,2375.0
2024-08-28 15:30:00,511.48,512.05,511.48,512.01,2174.0,502.7158,503.2761,502.7158,503.2367,2174.0
2024-08-28 15:35:00,512.09,512.09,511.65,512.04,1202.0,503.3154,503.3154,502.8829,503.2662,1202.0
2024-08-28 15:40:00,512.05,512.24,511.88,512.1,2028.0,503.2761,503.4628,503.109,503.3252,2028.0
2024-08-28 15:45:00,512.25,512.67,512.15,512.25,3266.0,503.4726,503.8854,503.3743,503.4726,3266.0
2024-08-28 15:50:00,512.57,512.84,512.33,512.74,6691.0,503.7871,504.0525,503.5513,503.9542,6691.0
2024-08-28 15:55:00,512.96,513.82,512.7,513.77,20932.0,504.1705,505.0157,503.9149,504.9666,20932.0
2024-08-29 09:30:00,514.0,514.64,512.19,513.13,6740.0,505.1926,505.8217,503.4137,504.3375,6740.0
2024-08-29 09:35:00,512.82,514.01,512.8,512.8,367.0,504.0329,505.2025,504.0132,504.0132,367.0
2024-08-29 09:40:00,512.72,513.97,512.72,513.97,916.0,503.9346,505.1632,503.9346,505.1632,916.0
2024-08-29 09:45:00,513.59,513.59,512.48,512.75,1713.0,504.7897,504.7897,503.6987,503.9641,1713.0
2024-08-29 09:50:00,512.73,513.39,512.6,513.38,2355.0,503.9444,504.5931,503.8166,504.5833,2355.0
2024-08-29 09:55:00,513.38,513.38,513.38,513.38,0.0,504.5833,504.5833,504.5833,504.5833,0.0
2024-08-29 10:00:00,513.94,515.2,513.65,514.89,3014.0,505.1337,506.3721,504.8486,506.0674,3014.0
2024-08-29 10:05:00,515.11,515.96,515.11,515.96,921.0,506.2836,507.1191,506.2836,507.1191,921.0
2024-08-29 10:10:00,515.93,516.35,515.8,515.8,600.0,507.0896,507.5024,506.9618,506.9618,600.0
2024-08-29 10:15:00,516.08,516.91,516.08,516.58,1169.0,507.237,508.0528,507.237,507.7284,1169.0
2024-08-29 10:20:00,516.92,517.0,516.28,516.8,1449.0,508.0626,508.1412,507.4336,507.9447,1449.0
2024-08-29 10:25:00,517.03,517.03,516.68,516.69,1110.0,508.1707,508.1707,507.8267,507.8365,1110.0
2024-08-29 10:30:00,517.35,517.63,516.92,516.92,1210.0,508.4852,508.7604,508.0626,508.0626,1210.0
2024-08-29 10:35:00,516.81,516.99,516.6,516.6,1965.0,507.9545,508.1314,507.7481,507.7481,1965.0
2024-08-29 10:40:00,516.44,516.44,516.43,516.44,100.0,507.5908,507.5908,507.581,507.5908,100.0
2024-08-29 10:45:00,516.64,516.78,516.27,516.56,2196.0,507.7874,507.925,507.4237,507.7088,2196.0
2024-08-29 10:50:00,516.9,516.95,516.67,516.83,606.0,508.0429,508.0921,507.8169,507.9741,606.0
2024-08-29 10:55:00,516.87,516.87,516.87,516.87,101.0,508.0135,508.0135,508.0135,508.0135,101.0
2024-08-29 11:00:00,517.46,517.46,517.45,517.46,140.0,508.5934,508.5934,508.5835,508.5934,140.0
2024-08-29 11:05:00,517.27,518.07,517.26,517.46,4465.0,508.4066,509.1929,508.3968,508.5934,4465.0
2024-08-29 11:10:00,517.31,518.28,517.3,518.28,570.0,508.4459,509.3993,508.4361,509.3993,570.0
2024-08-29 11:15:00,518.14,518.5,518.06,518.11,1805.0,509.2617,509.6155,509.1831,509.2322,1805.0
2024-08-29 11:20:00,518.11,518.44,518.11,518.44,513.0,509.2322,509.5566,509.2322,509.5566,513.0
2024-08-29 11:25:00,518.15,518.5,518.15,518.5,1498.0,509.2715,509.6155,509.2715,509.6155,1498.0
2024-08-29 11:30:00,518.77,518.8,518.59,518.62,1320.0,509.8809,509.9104,509.704,509.7335,1320.0
2024-08-29 11:35:00,518.61,518.82,518.33,518.51,872.0,509.7236,509.93,509.4484,509.6254,872.0
2024-08-29 11:40:00,518.3,518.8,518.3,518.7,1895.0,509.419,509.9104,509.419,509.8121,1895.0
2024-08-29 11:45:00,518.65,518.8,518.47,518.8,703.0,509.763,509.9104,509.586,509.9104,703.0
2024-08-29 11:50:00,518.68,518.82,518.25,518.8,1536.0,509.7924,509.93,509.3698,509.9104,1536.0
2024-08-29 11:55:00,518.63,518.85,518.42,518.7,3068.0,509.7433,509.9595,509.5369,509.8121,3068.0
2024-08-29 12:00:00,518.9,518.95,518.74,518.91,3407.0,510.0087,510.0578,509.8514,510.0185,3407.0
2024-08-29 12:05:00,519.15,519.18,518.67,519.18,1607.0,510.2544,510.2839,509.7826,510.2839,1607.0
2024-08-29 12:10:00,519.28,519.52,519.0,519.51,521.0,510.3822,510.6181,510.107,510.6082,521.0
2024-08-29 12:15:00,519.6,519.6,519.35,519.6,300.0,510.6967,510.6967,510.451,510.6967,300.0
2024-08-29 12:20:00,519.72,519.87,519.72,519.87,300.0,510.8146,510.9621,510.8146,510.9621,300.0
2024-08-29 12:25:00,519.72,519.97,519.65,519.79,1216.0,510.8146,511.0603,510.7458,510.8834,1216.0
2024-08-29 12:30:00,519.64,520.4,519.64,520.13,6391.0,510.736,511.483,510.736,511.2176,6391.0
2024-08-29 12:35:00,519.97,520.06,519.64,519.99,1281.0,511.0603,511.1488,510.736,511.08,1281.0
2024-08-29 12:40:00,519.97,520.15,519.91,520.14,700.0,511.0603,511.2373,511.0014,511.2274,700.0
2024-08-29 12:45:00,520.3,520.3,519.91,519.91,1573.0,511.3847,511.3847,511.0014,511.0014,1573.0
2024-08-29 12:50:00,519.77,519.95,519.76,519.95,400.0,510.8638,511.0407,510.8539,511.0407,400.0
2024-08-29 12:55:00,520.0,520.3,519.94,519.95,1523.0,511.0898,511.3847,511.0309,511.0407,1523.0
2024-08-29 13:00:00,520.2,520.45,520.19,520.24,900.0,511.2864,511.5321,511.2766,511.3257,900.0
2024-08-29 13:05:00,520.24,520.24,519.99,520.02,1835.0,511.3257,511.3257,511.08,511.1095,1835.0
2024-08-29 13:10:00,520.39,520.44,520.36,520.44,400.0,511.4731,511.5223,511.4437,511.5223,400.0
2024-08-29 13:15:00,520.16,520.48,520.16,520.44,430.0,511.2471,511.5616,511.2471,511.5223,430.0
2024-08-29 13:20:00,520.27,520.27,520.19,520.2,602.0,511.3552,511.3552,511.2766,511.2864,602.0
2024-08-29 13:25:00,520.16,520.57,520.16,520.52,1400.0,511.2471,511.6501,511.2471,511.6009,1400.0
2024-08-29 13:30:00,520.3,520.39,520.08,520.39,1208.0,511.3847,511.4731,511.1685,511.4731,1208.0
2024-08-29 13:35:00,520.32,520.61,520.32,520.61,700.0,511.4043,511.6894,511.4043,511.6894,700.0
2024-08-29 13:40:00,520.32,520.4,520.32,520.4,203.0,511.4043,511.483,511.4043,511.483,203.0
2024-08-29 13:45:00,520.43,520.82,520.36,520.72,908.0,511.5125,511.8958,511.4437,511.7975,908.0
2024-08-29 13:50:00,520.72,520.9,520.71,520.77,2000.0,511.7975,511.9744,511.7877,511.8466,2000.0
2024-08-29 13:55:00,520.56,520.76,520.53,520.75,894.0,511.6402,511.8368,511.6107,511.827,894.0
2024-08-29 14:00:00,520.84,521.04,520.76,521.03,1360.0,511.9154,512.112,511.8368,512.1022,1360.0
2024-08-29 14:05:00,521.0,521.24,521.0,521.24,700.0,512.0727,512.3086,512.0727,512.3086,700.0
2024-08-29 14:10:00,521.44,521.52,520.98,520.98,2282.0,512.5052,512.5838,512.053,512.053,2282.0
2024-08-29 14:15:00,521.3,521.3,521.26,521.29,500.0,512.3676,512.3676,512.3282,512.3577,500.0
2024-08-29 14:20:00,521.27,521.27,521.1,521.22,1800.0,512.3381,512.3381,512.171,512.2889,1800.0
2024-08-29 14:25:00,521.22,521.49,520.99,521.0,1800.0,512.2889,512.5543,512.0629,512.0727,1800.0
2024-08-29 14:30:00,520.78,521.03,520.0,520.0,5376.0,511.8565,512.1022,511.0898,511.0898,5376.0
2024-08-29 14:35:00,519.67,520.24,517.99,518.48,3731.0,510.7655,511.3257,509.1143,509.5959,3731.0
2024-08-29 14:40:00,518.8,518.86,518.38,518.73,1628.0,509.9104,509.9694,509.4976,509.8416,1628.0
2024-08-29 14:45:00,518.82,518.87,518.71,518.77,1570.0,509.93,509.9792,509.8219,509.8809,1570.0
2024-08-29 14:50:00,518.55,518.67,518.47,518.67,2516.0,509.6647,509.7826,509.586,509.7826,2516.0
2024-08-29 14:55:00,518.59,518.97,518.58,518.97,2901.0,509.704,510.0775,509.6942,510.0775,2901.0
2024-08-29 15:00:00,519.1,519.2,518.93,519.2,700.0,510.2052,510.3035,510.0382,510.3035,700.0
2024-08-29 15:05:00,519.21,519.41,519.08,519.24,3477.0,510.3134,510.5099,510.1856,510.3429,3477.0
2024-08-29 15:10:00,519.23,519.41,519.23,519.3,2006.0,510.333,510.5099,510.333,510.4018,2006.0
2024-08-29 15:15:00,519.52,519.82,519.52,519.67,4547.0,510.6181,510.9129,510.6181,510.7655,4547.0
2024-08-29 15:20:00,519.82,519.82,519.46,519.51,2305.0,510.9129,510.9129,510.5591,510.6082,2305.0
2024-08-29 15:25:00,519.52,519.66,519.43,519.53,2053.0,510.6181,510.7557,510.5296,510.6279,2053.0
2024-08-29 15:30:00,519.63,519.89,519.18,519.44,2303.0,510.7262,510.9817,510.2839,510.5394,2303.0
2024-08-29 15:35:00,519.58,519.58,518.6,518.61,2683.0,510.677,510.677,509.7138,509.7236,2683.0
2024-08-29 15:40:00,518.38,518.4,517.93,518.23,3942.0,509.4976,509.5172,509.0553,509.3502,3942.0
2024-08-29 15:45:00,518.15,518.5,517.95,518.38,3024.0,509.2715,509.6155,509.075,509.4976,3024.0
2024-08-29 15:50:00,518.26,519.12,518.24,519.01,10796.0,509.3796,510.2249,509.36,510.1168,10796.0
2024-08-29 15:55:00,518.82,519.78,518.62,519.56,24497.0,509.93,510.8736,509.7335,510.6574,24497.0
2024-08-30 09:30:00,516.5,519.59,516.17,518.14,9537.0,507.6498,510.6869,507.3255,509.2617,9537.0
2024-08-30 09:35:00,520.38,521.0,519.38,519.76,3082.0,511.4633,512.0727,510.4805,510.8539,3082.0
2024-08-30 09:40:00,519.6,519.66,518.96,519.61,1087.0,510.6967,510.7557,510.0676,510.7065,1087.0
2024-08-30 09:45:00,519.76,519.77,518.71,518.85,2100.0,510.8539,510.8638,509.8219,509.9595,2100.0
2024-08-30 09:50:00,518.38,518.67,518.1,518.52,1528.0,509.4976,509.7826,509.2224,509.6352,1528.0
2024-08-30 09:55:00,518.38,518.73,518.33,518.73,1464.0,509.4976,509.8416,509.4484,509.8416,1464.0
2024-08-30 10:00:00,518.47,519.94,518.46,519.94,2937.0,509.586,511.0309,509.5762,511.0309,2937.0
2024-08-30 10:05:00,519.54,520.57,519.54,520.57,1976.0,510.6377,511.6501,510.6377,511.6501,1976.0
2024-08-30 10:10:00,520.25,520.47,519.99,520.35,3734.0,511.3355,511.5518,511.08,511.4338,3734.0
2024-08-30 10:15:00,520.72,521.09,520.72,521.09,650.0,511.7975,512.1612,511.7975,512.1612,650.0
2024-08-30 10:20:00,521.45,521.76,521.28,521.52,2765.0,512.515,512.8197,512.3479,512.5838,2765.0
2024-08-30 10:25:00,521.33,521.33,521.33,521.33,100.0,512.397,512.397,512.397,512.397,100.0
2024-08-30 10:30:00,521.58,521.58,521.0,521.52,2285.0,512.6428,512.6428,512.0727,512.5838,2285.0
2024-08-30 10:35:00,521.61,521.62,521.1,521.44,960.0,512.6722,512.6821,512.171,512.5052,960.0
2024-08-30 10:40:00,521.35,521.35,521.31,521.31,424.0,512.4167,512.4167,512.3774,512.3774,424.0
2024-08-30 10:45:00,521.06,521.06,520.8,520.8,550.0,512.1317,512.1317,511.8761,511.8761,550.0
2024-08-30 10:50:00,520.66,520.91,520.66,520.85,450.0,511.7385,511.9842,511.7385,511.9253,450.0
2024-08-30 10:55:00,520.85,521.86,520.84,521.69,1926.0,511.9253,512.918,511.9154,512.7509,1926.0
2024-08-30 11:00:00,521.44,521.62,521.44,521.62,469.0,512.5052,512.6821,512.5052,512.6821,469.0
2024-08-30 11:05:00,521.65,522.18,521.65,521.92,2154.0,512.7116,513.2325,512.7116,512.9769,2154.0
2024-08-30 11:10:00,521.87,522.05,521.58,521.6,902.0,512.9278,513.1047,512.6428,512.6624,902.0
2024-08-30 11:15:00,522.02,522.18,521.66,521.72,1536.0,513.0752,513.2325,512.7214,512.7804,1536.0
2024-08-30 11:20:00,521.05,521.2,520.9,521.0,3310.0,512.1218,512.2693,511.9744,512.0727,3310.0
2024-08-30 11:25:00,520.74,520.85,520.26,520.26,1599.0,511.8171,511.9253,511.3454,511.3454,1599.0
2024-08-30 11:30:00,520.03,520.03,519.68,519.84,1623.0,511.1193,511.1193,510.7753,510.9326,1623.0
2024-08-30 11:35:00,519.88,519.94,519.36,519.94,1250.0,510.9719,511.0309,510.4608,511.0309,1250.0
2024-08-30 11:40:00,519.61,519.91,519.61,519.91,304.0,510.7065,511.0014,510.7065,511.0014,304.0
2024-08-30 11:45:00,519.97,519.97,519.97,519.97,100.0,511.0603,511.0603,511.0603,511.0603,100.0
2024-08-30 11:50:00,520.28,520.3,519.62,519.88,2770.0,511.365,511.3847,510.7163,510.9719,2770.0
2024-08-30 11:55:00,519.96,520.1,519.96,520.1,831.0,511.0505,511.1881,511.0505,511.1881,831.0
2024-08-30 12:00:00,519.89,520.18,519.88,520.12,1000.0,510.9817,511.2667,510.9719,511.2078,1000.0
2024-08-30 12:05:00,520.09,520.09,520.04,520.04,1333.0,511.1783,511.1783,511.1291,511.1291,1333.0
2024-08-30 12:10:00,519.95,519.95,519.74,519.89,600.0,511.0407,511.0407,510.8343,510.9817,600.0
2024-08-30 12:15:00,519.89,520.06,519.62,520.01,2386.0,510.9817,511.1488,510.7163,511.0997,2386.0
2024-08-30 12:20:00,520.16,520.32,520.16,520.21,500.0,511.2471,511.4043,511.2471,511.2962,500.0
2024-08-30 12:25:00,520.28,520.28,519.81,519.82,600.0,511.365,511.365,510.9031,510.9129,600.0
2024-08-30 12:30:00,519.76,519.79,519.76,519.78,215.0,510.8539,510.8834,510.8539,510.8736,215.0
2024-08-30 12:35:00,519.66,519.79,519.52,519.71,702.0,510.7557,510.8834,510.6181,510.8048,702.0
2024-08-30 12:40:00,519.97,520.37,519.97,520.37,300.0,511.0603,511.4535,511.0603,511.4535,300.0
2024-08-30 12:45:00,520.6,520.74,520.48,520.74,1117.0,511.6795,511.8171,511.5616,511.8171,1117.0
2024-08-30 12:50:00,520.78,520.88,520.74,520.87,1100.0,511.8565,511.9547,511.8171,511.9449,1100.0
2024-08-30 12:55:00,521.14,521.23,521.1,521.17,643.0,512.2103,512.2988,512.171,512.2398,643.0
2024-08-30 13:00:00,521.52,521.98,521.52,521.96,3300.0,512.5838,513.0359,512.5838,513.0162,3300.0
2024-08-30 13:05:00,521.73,521.74,521.38,521.68,1000.0,512.7902,512.8,512.4462,512.741,1000.0
2024-08-30 13:10:00,521.72,521.72,521.62,521.62,600.0,512.7804,512.7804,512.6821,512.6821,600.0
2024-08-30 13:15:00,521.78,521.78,521.29,521.29,500.0,512.8393,512.8393,512.3577,512.3577,500.0
2024-08-30 13:20:00,521.64,521.78,521.29,521.29,1327.0,512.7017,512.8393,512.3577,512.3577,1327.0
2024-08-30 13:25:00,521.4,521.42,521.27,521.3,600.0,512.4658,512.4855,512.3381,512.3676,600.0
2024-08-30 13:30:00,521.38,521.59,521.18,521.18,904.0,512.4462,512.6526,512.2496,512.2496,904.0
2024-08-30 13:35:00,521.01,521.12,520.96,521.12,820.0,512.0825,512.1906,512.0334,512.1906,820.0
2024-08-30 13:40:00,521.1,521.2,521.1,521.2,300.0,512.171,512.2693,512.171,512.2693,300.0
2024-08-30 13:45:00,521.26,521.42,521.18,521.41,700.0,512.3282,512.4855,512.2496,512.4757,700.0
2024-08-30 13:50:00,521.42,521.62,521.38,521.59,1710.0,512.4855,512.6821,512.4462,512.6526,1710.0
2024-08-30 13:55:00,521.81,521.87,521.78,521.78,433.0,512.8688,512.9278,512.8393,512.8393,433.0
2024-08-30 14:00:00,521.88,521.91,521.74,521.91,428.0,512.9376,512.9671,512.8,512.9671,428.0
2024-08-30 14:05:00,521.73,522.02,521.57,521.92,1845.0,512.7902,513.0752,512.6329,512.9769,1845.0
2024-08-30 14:10:00,521.88,522.07,521.88,521.95,711.0,512.9376,513.1244,512.9376,513.0064,711.0
2024-08-30 14:15:00,521.98,522.27,521.98,522.21,1001.0,513.0359,513.3209,513.0359,513.262,1001.0
2024-08-30 14:20:00,522.22,522.3,522.05,522.1,3725.0,513.2718,513.3504,513.1047,513.1538,3725.0
2024-08-30 14:25:00,522.16,522.17,521.96,521.96,1286.0,513.2128,513.2226,513.0162,513.0162,1286.0
2024-08-30 14:30:00,521.7,522.22,521.56,521.88,1677.0,512.7607,513.2718,512.6231,512.9376,1677.0
2024-08-30 14:35:00,521.9,522.0,521.67,521.9,758.0,512.9573,513.0556,512.7312,512.9573,758.0
2024-08-30 14:40:00,521.94,521.94,521.7,521.7,843.0,512.9966,512.9966,512.7607,512.7607,843.0
2024-08-30 14:45:00,522.03,522.2,522.03,522.13,1796.0,513.085,513.2521,513.085,513.1833,1796.0
2024-08-30 14:50:00,522.14,522.14,521.65,521.65,1679.0,513.1932,513.1932,512.7116,512.7116,1679.0
2024-08-30 14:55:00,521.76,521.96,521.71,521.96,1528.0,512.8197,513.0162,512.7705,513.0162,1528.0
2024-08-30 15:00:00,522.02,522.21,522.02,522.21,600.0,513.0752,513.262,513.0752,513.262,600.0
2024-08-30 15:05:00,522.23,522.33,522.12,522.14,1683.0,513.2816,513.3799,513.1735,513.1932,1683.0
2024-08-30 15:10:00,522.2,522.4,522.09,522.22,1658.0,513.2521,513.4487,513.144,513.2718,1658.0
2024-08-30 15:15:00,522.3,522.31,522.17,522.24,975.0,513.3504,513.3602,513.2226,513.2914,975.0
2024-08-30 15:20:00,522.4,522.48,522.36,522.48,1668.0,513.4487,513.5273,513.4094,513.5273,1668.0
2024-08-30 15:25:00,522.37,522.55,522.27,522.49,1412.0,513.4192,513.5961,513.3209,513.5372,1412.0
2024-08-30 15:30:00,522.62,522.85,522.4,522.5,2183.0,513.6649,513.891,513.4487,513.547,2183.0
2024-08-30 15:35:00,522.5,523.1,522.4,523.1,2729.0,513.547,514.1367,513.4487,514.1367,2729.0
2024-08-30 15:40:00,523.16,523.37,523.04,523.29,3264.0,514.1957,514.4021,514.0777,514.3235,3264.0
2024-08-30 15:45:00,523.33,523.33,522.7,522.86,5950.0,514.3628,514.3628,513.7436,513.9008,5950.0
2024-08-30 15:50:00,522.79,523.02,521.89,522.9,17582.0,513.832,514.0581,512.9474,513.9401,17582.0
2024-08-30 15:55:00,523.22,523.62,522.17,523.07,45032.0,514.2547,514.6478,513.2226,514.1072,45032.0
2024-09-03 09:30:00,522.65,524.5,522.65,523.37,15548.0,515.719,517.5444,515.719,516.4294,15548.0
2024-09-03 09:35:00,523.37,526.66,522.98,524.95,22644.0,516.4294,519.6758,516.0446,517.9885,22644.0
2024-09-03 09:40:00,525.59,526.66,525.04,525.52,2997.0,518.62,519.6758,518.0773,518.5509,2997.0
2024-09-03 09:45:00,525.67,525.67,521.2,522.86,3349.0,518.6989,518.6989,514.2882,515.9262,3349.0
2024-09-03 09:50:00,522.86,522.86,521.83,522.74,1539.0,515.9262,515.9262,514.9098,515.8078,1539.0
2024-09-03 09:55:00,522.21,524.1,522.21,524.1,1012.0,515.2848,517.1497,515.2848,517.1497,1012.0
2024-09-03 10:00:00,523.79,524.11,521.64,522.53,6501.0,516.8438,517.1596,514.7224,515.6006,6501.0
2024-09-03 10:05:00,522.04,522.04,520.51,521.67,1690.0,515.1171,515.1171,513.6073,514.752,1690.0
2024-09-03 10:10:00,521.65,522.55,521.07,522.55,3699.0,514.7322,515.6203,514.1599,515.6203,3699.0
2024-09-03 10:15:00,522.06,522.06,521.81,522.04,2508.0,515.1368,515.1368,514.8901,515.1171,2508.0
2024-09-03 10:20:00,521.62,522.43,521.62,522.12,3143.0,514.7026,515.5019,514.7026,515.196,3143.0
2024-09-03 10:25:00,522.13,522.5,521.71,522.08,1418.0,515.2059,515.571,514.7914,515.1565,1418.0
2024-09-03 10:30:00,522.1,522.6,521.86,522.0,3359.0,515.1763,515.6696,514.9394,515.0776,3359.0
2024-09-03 10:35:00,521.63,522.73,521.63,522.73,1543.0,514.7125,515.7979,514.7125,515.7979,1543.0
2024-09-03 10:40:00,522.53,523.73,522.5,523.56,1759.0,515.6006,516.7846,515.571,516.6169,1759.0
2024-09-03 10:45:00,523.65,524.21,523.0,524.02,4231.0,516.7057,517.2583,516.0643,517.0708,4231.0
2024-09-03 10:50:00,523.58,524.36,523.58,523.84,2020.0,516.6366,517.4063,516.6366,516.8932,2020.0
2024-09-03 10:55:00,524.35,525.23,524.35,525.2,1116.0,517.3964,518.2648,517.3964,518.2352,1116.0
2024-09-03 11:00:00,525.1,525.37,524.83,525.21,7975.0,518.1365,518.4029,517.8701,518.245,7975.0
2024-09-03 11:05:00,525.2,525.88,524.83,525.35,7409.0,518.2352,518.9061,517.8701,518.3832,7409.0
2024-09-03 11:10:00,525.35,525.35,523.73,524.39,2216.0,518.3832,518.3832,516.7846,517.4359,2216.0
2024-09-03 11:15:00,523.98,523.98,523.02,523.43,2784.0,517.0313,517.0313,516.0841,516.4886,2784.0
2024-09-03 11:20:00,523.63,524.08,523.38,524.07,2657.0,516.686,517.13,516.4393,517.1201,2657.0
2024-09-03 11:25:00,524.23,524.61,524.04,524.17,2145.0,517.278,517.653,517.0905,517.2188,2145.0
2024-09-03 11:30:00,523.94,524.3,523.08,523.46,6917.0,516.9919,517.3471,516.1433,516.5182,6917.0
2024-09-03 11:35:00,523.33,523.34,522.58,522.85,4668.0,516.3899,516.3998,515.6499,515.9163,4668.0
2024-09-03 11:40:00,522.85,523.51,522.85,523.51,3124.0,515.9163,516.5676,515.9163,516.5676,3124.0
2024-09-03 11:45:00,523.31,523.79,523.0,523.79,3882.0,516.3702,516.8438,516.0643,516.8438,3882.0
2024-09-03 11:50:00,524.0,524.47,523.83,524.47,2934.0,517.0511,517.5148,516.8833,517.5148,2934.0
2024-09-03 11:55:00,524.55,525.18,524.55,524.94,1167.0,517.5938,518.2154,517.5938,517.9786,1167.0
2024-09-03 12:00:00,524.71,524.72,524.28,524.72,1541.0,517.7516,517.7615,517.3274,517.7615,1541.0
2024-09-03 12:05:00,525.11,525.21,524.71,525.12,2127.0,518.1463,518.245,517.7516,518.1562,2127.0
2024-09-03 12:10:00,525.09,525.09,524.86,525.0,750.0,518.1266,518.1266,517.8997,518.0378,750.0
2024-09-03 12:15:00,525.44,525.58,525.32,525.36,436.0,518.472,518.6101,518.3536,518.393,436.0
2024-09-03 12:20:00,525.48,525.6,525.25,525.33,1880.0,518.5114,518.6298,518.2845,518.3634,1880.0
2024-09-03 12:25:00,525.16,525.45,524.92,525.34,2985.0,518.1957,518.4818,517.9589,518.3733,2985.0
2024-09-03 12:30:00,525.0,525.0,524.66,524.92,998.0,518.0378,518.0378,517.7023,517.9589,998.0
2024-09-03 12:35:00,524.67,524.67,524.06,524.06,997.0,517.7122,517.7122,517.1103,517.1103,997.0
2024-09-03 12:40:00,523.75,523.75,523.18,523.18,500.0,516.8044,516.8044,516.2419,516.2419,500.0
2024-09-03 12:45:00,523.38,523.6,522.94,523.19,2010.0,516.4393,516.6564,516.0051,516.2518,2010.0
2024-09-03 12:50:00,522.68,523.38,522.57,523.38,1325.0,515.7486,516.4393,515.64,516.4393,1325.0
2024-09-03 12:55:00,523.46,523.46,523.08,523.26,2237.0,516.5182,516.5182,516.1433,516.3209,2237.0
2024-09-03 13:00:00,523.26,523.85,523.22,523.85,1208.0,516.3209,516.9031,516.2814,516.9031,1208.0
2024-09-03 13:05:00,523.85,524.15,523.72,524.15,1362.0,516.9031,517.1991,516.7748,517.1991,1362.0
2024-09-03 13:10:00,524.41,524.59,524.05,524.05,1169.0,517.4556,517.6332,517.1004,517.1004,1169.0
2024-09-03 13:15:00,524.25,524.34,524.06,524.27,1196.0,517.2977,517.3866,517.1103,517.3175,1196.0
2024-09-03 13:20:00,524.15,524.65,523.92,524.53,911.0,517.1991,517.6924,516.9721,517.574,911.0
2024-09-03 13:25:00,524.64,524.65,524.14,524.31,1785.0,517.6826,517.6924,517.1892,517.357,1785.0
2024-09-03 13:30:00,524.19,524.38,523.56,523.66,1772.0,517.2385,517.426,516.6169,516.7156,1772.0
2024-09-03 13:35:00,523.88,524.02,523.88,524.02,401.0,516.9327,517.0708,516.9327,517.0708,401.0
2024-09-03 13:40:00,523.91,523.91,523.44,523.64,1908.0,516.9623,516.9623,516.4985,516.6958,1908.0
2024-09-03 13:45:00,523.71,524.0,523.34,523.99,3478.0,516.7649,517.0511,516.3998,517.0412,3478.0
2024-09-03 13:50:00,523.97,523.97,523.83,523.93,300.0,517.0215,517.0215,516.8833,516.982,300.0
2024-09-03 13:55:00,523.8,524.05,523.8,523.9,300.0,516.8537,517.1004,516.8537,516.9524,300.0
2024-09-03 14:00:00,523.95,523.99,523.51,523.88,2873.0,517.0017,517.0412,516.5676,516.9327,2873.0
2024-09-03 14:05:00,523.84,524.5,523.84,524.16,3688.0,516.8932,517.5444,516.8932,517.2089,3688.0
2024-09-03 14:10:00,524.42,524.44,524.2,524.44,500.0,517.4655,517.4852,517.2484,517.4852,500.0
2024-09-03 14:15:00,524.32,524.7,524.27,524.54,1715.0,517.3668,517.7418,517.3175,517.5839,1715.0
2024-09-03 14:20:00,524.48,525.31,524.48,524.82,1757.0,517.5247,518.3437,517.5247,517.8602,1757.0
2024-09-03 14:25:00,524.74,524.85,524.74,524.74,730.0,517.7813,517.8898,517.7813,517.7813,730.0
2024-09-03 14:30:00,525.08,525.21,524.84,525.07,792.0,518.1167,518.245,517.8799,518.1069,792.0
2024-09-03 14:35:00,524.91,524.98,524.42,524.75,2611.0,517.949,518.0181,517.4655,517.7911,2611.0
2024-09-03 14:40:00,524.77,524.77,524.37,524.37,501.0,517.8109,517.8109,517.4162,517.4162,501.0
2024-09-03 14:45:00,524.37,524.76,524.03,524.03,3765.0,517.4162,517.801,517.0807,517.0807,3765.0
2024-09-03 14:50:00,524.06,524.18,523.92,523.93,1349.0,517.1103,517.2287,516.9721,516.982,1349.0
2024-09-03 14:55:00,523.72,524.02,523.62,523.84,2454.0,516.7748,517.0708,516.6761,516.8932,2454.0
2024-09-03 15:00:00,523.68,524.19,523.64,523.86,1840.0,516.7353,517.2385,516.6958,516.9129,1840.0
2024-09-03 15:05:00,524.0,524.42,523.93,524.13,1991.0,517.0511,517.4655,516.982,517.1793,1991.0
2024-09-03 15:10:00,524.28,524.37,523.98,524.2,1378.0,517.3274,517.4162,517.0313,517.2484,1378.0
2024-09-03 15:15:00,524.2,524.46,524.14,524.14,1303.0,517.2484,517.505,517.1892,517.1892,1303.0
2024-09-03 15:20:00,524.47,524.56,524.39,524.56,1790.0,517.5148,517.6036,517.4359,517.6036,1790.0
2024-09-03 15:25:00,524.56,524.86,524.55,524.55,1400.0,517.6036,517.8997,517.5938,517.5938,1400.0
2024-09-03 15:30:00,524.59,524.59,524.21,524.56,4804.0,517.6332,517.6332,517.2583,517.6036,4804.0
2024-09-03 15:35:00,524.27,524.28,523.31,523.33,5881.0,517.3175,517.3274,516.3702,516.3899,5881.0
2024-09-03 15:40:00,523.33,523.33,522.31,523.28,6524.0,516.3899,516.3899,515.3835,516.3406,6524.0
2024-09-03 15:45:00,523.35,523.38,522.24,522.55,14445.0,516.4097,516.4393,515.3144,515.6203,14445.0
2024-09-03 15:50:00,522.37,522.37,521.19,521.36,21517.0,515.4427,515.4427,514.2783,514.4461,21517.0
2024-09-03 15:55:00,521.52,523.41,521.51,522.99,38056.0,514.604,516.4689,514.5941,516.0545,38056.0
2024-09-04 09:30:00,524.01,526.4,524.01,525.19,11499.0,517.0609,519.4192,517.0609,518.2253,11499.0
2024-09-04 09:35:00,525.38,527.76,525.38,527.22,7400.0,518.4128,520.7612,518.4128,520.2284,7400.0
2024-09-04 09:40:00,527.11,527.74,525.92,526.01,4231.0,520.1198,520.7415,518.9456,519.0344,4231.0
2024-09-04 09:45:00,526.01,526.37,525.24,525.44,5880.0,519.0344,519.3896,518.2746,518.472,5880.0
2024-09-04 09:50:00,525.39,526.41,525.38,526.13,2868.0,518.4226,519.4291,518.4128,519.1528,2868.0
2024-09-04 09:55:00,526.13,527.84,526.13,527.64,2643.0,519.1528,520.8401,519.1528,520.6428,2643.0
2024-09-04 10:00:00,527.58,528.76,527.24,528.1,6523.0,520.5836,521.7479,520.2481,521.0967,6523.0
2024-09-04 10:05:00,528.45,528.55,527.46,527.5,2087.0,521.4421,521.5407,520.4652,520.5047,2087.0
2024-09-04 10:10:00,527.03,527.06,525.91,525.92,5364.0,520.0409,520.0705,518.9357,518.9456,5364.0
2024-09-04 10:15:00,525.5,526.64,525.5,526.04,1882.0,518.5312,519.6561,518.5312,519.064,1882.0
2024-09-04 10:20:00,526.47,527.22,526.46,526.64,3169.0,519.4883,520.2284,519.4784,519.6561,3169.0
2024-09-04 10:25:00,526.96,526.96,525.81,525.91,2794.0,519.9718,519.9718,518.8371,518.9357,2794.0
2024-09-04 10:30:00,525.81,525.81,525.36,525.76,2239.0,518.8371,518.8371,518.393,518.7877,2239.0
2024-09-04 10:35:00,525.65,526.0,525.35,525.5,2777.0,518.6792,519.0245,518.3832,518.5312,2777.0
2024-09-04 10:40:00,525.5,525.99,525.47,525.56,8767.0,518.5312,519.0147,518.5016,518.5904,8767.0
2024-09-04 10:45:00,525.31,525.95,525.17,525.59,11108.0,518.3437,518.9752,518.2055,518.62,11108.0
2024-09-04 10:50:00,525.59,525.95,525.46,525.68,1865.0,518.62,518.9752,518.4917,518.7088,1865.0
2024-09-04 10:55:00,525.68,525.69,525.13,525.21,2816.0,518.7088,518.7187,518.1661,518.245,2816.0
2024-09-04 11:00:00,524.96,524.96,524.33,524.33,2070.0,517.9983,517.9983,517.3767,517.3767,2070.0
2024-09-04 11:05:00,523.97,525.03,523.72,525.02,2414.0,517.0215,518.0674,516.7748,518.0575,2414.0
2024-09-04 11:10:00,524.85,525.95,524.7,525.73,3154.0,517.8898,518.9752,517.7418,518.7581,3154.0
2024-09-04 11:15:00,525.54,525.73,525.42,525.42,1713.0,518.5706,518.7581,518.4522,518.4522,1713.0
2024-09-04 11:20:00,525.37,525.41,524.93,525.33,600.0,518.4029,518.4424,517.9687,518.3634,600.0
2024-09-04 11:25:00,525.12,525.33,524.29,524.38,2683.0,518.1562,518.3634,517.3372,517.426,2683.0
2024-09-04 11:30:00,524.4,524.66,524.35,524.38,3444.0,517.4458,517.7023,517.3964,517.426,3444.0
2024-09-04 11:35:00,524.38,524.7,524.2,524.65,3658.0,517.426,517.7418,517.2484,517.6924,3658.0
2024-09-04 11:40:00,524.5,524.93,524.4,524.63,1727.0,517.5444,517.9687,517.4458,517.6727,1727.0
2024-09-04 11:45:00,524.77,524.85,524.39,524.85,557.0,517.8109,517.8898,517.4359,517.8898,557.0
2024-09-04 11:50:00,524.42,524.88,524.42,524.51,3759.0,517.4655,517.9194,517.4655,517.5543,3759.0
2024-09-04 11:55:00,524.35,524.77,524.35,524.46,1550.0,517.3964,517.8109,517.3964,517.505,1550.0
2024-09-04 12:00:00,524.46,524.58,524.23,524.58,3105.0,517.505,517.6234,517.278,517.6234,3105.0
2024-09-04 12:05:00,524.0,524.0,523.24,523.24,1832.0,517.0511,517.0511,516.3011,516.3011,1832.0
2024-09-04 12:10:00,523.4,523.69,523.19,523.19,1222.0,516.459,516.7452,516.2518,516.2518,1222.0
2024-09-04 12:15:00,523.02,523.16,522.66,522.7,1937.0,516.0841,516.2222,515.7288,515.7683,1937.0
2024-09-04 12:20:00,522.5,522.85,522.5,522.58,1202.0,515.571,515.9163,515.571,515.6499,1202.0
2024-09-04 12:25:00,522.82,522.95,522.51,522.52,1978.0,515.8867,516.015,515.5808,515.5907,1978.0
2024-09-04 12:30:00,522.51,523.16,522.51,523.16,1626.0,515.5808,516.2222,515.5808,516.2222,1626.0
2024-09-04 12:35:00,522.81,522.82,522.34,522.46,1752.0,515.8768,515.8867,515.4131,515.5315,1752.0
2024-09-04 12:40:00,522.56,522.56,522.16,522.16,806.0,515.6302,515.6302,515.2355,515.2355,806.0
2024-09-04 12:45:00,522.02,522.16,521.74,522.16,1402.0,515.0973,515.2355,514.821,515.2355,1402.0
2024-09-04 12:50:00,522.0,522.03,521.77,521.87,877.0,515.0776,515.1072,514.8506,514.9493,877.0
2024-09-04 12:55:00,521.77,521.77,521.21,521.21,1200.0,514.8506,514.8506,514.2981,514.2981,1200.0
2024-09-04 13:00:00,521.22,521.54,521.12,521.12,1439.0,514.3079,514.6237,514.2093,514.2093,1439.0
2024-09-04 13:05:00,521.33,521.66,521.29,521.48,1694.0,514.4165,514.7421,514.377,514.5645,1694.0
2024-09-04 13:10:00,521.47,521.47,521.2,521.2,1775.0,514.5546,514.5546,514.2882,514.2882,1775.0
2024-09-04 13:15:00,521.28,521.4,520.87,521.19,4091.0,514.3671,514.4855,513.9626,514.2783,4091.0
2024-09-04 13:20:00,521.21,521.22,521.04,521.05,744.0,514.2981,514.3079,514.1303,514.1402,744.0
2024-09-04 13:25:00,520.85,521.29,520.64,521.29,2150.0,513.9428,514.377,513.7356,514.377,2150.0
2024-09-04 13:30:00,521.2,521.2,520.89,520.96,1400.0,514.2882,514.2882,513.9823,514.0514,1400.0
2024-09-04 13:35:00,521.06,521.32,520.94,521.19,1151.0,514.1501,514.4066,514.0316,514.2783,1151.0
2024-09-04 13:40:00,521.33,521.37,521.05,521.07,2357.0,514.4165,514.4559,514.1402,514.1599,2357.0
2024-09-04 13:45:00,521.02,521.02,520.77,520.77,913.0,514.1106,514.1106,513.8639,513.8639,913.0
2024-09-04 13:50:00,520.62,520.8,520.31,520.31,900.0,513.7159,513.8935,513.41,513.41,900.0
2024-09-04 13:55:00,520.26,520.5,520.25,520.5,500.0,513.3607,513.5975,513.3508,513.5975,500.0
2024-09-04 14:00:00,520.49,520.66,520.2,520.5,4005.0,513.5876,513.7554,513.3015,513.5975,4005.0
2024-09-04 14:05:00,520.55,520.91,520.4,520.4,1100.0,513.6468,514.002,513.4988,513.4988,1100.0
2024-09-04 14:10:00,520.34,520.83,520.32,520.82,1808.0,513.4396,513.9231,513.4199,513.9132,1808.0
2024-09-04 14:15:00,520.82,521.31,520.79,521.18,2656.0,513.9132,514.3967,513.8836,514.2685,2656.0
2024-09-04 14:20:00,521.01,521.19,520.92,520.94,1400.0,514.1007,514.2783,514.0119,514.0316,1400.0
2024-09-04 14:25:00,521.21,521.79,521.2,521.67,1983.0,514.2981,514.8704,514.2882,514.752,1983.0
2024-09-04 14:30:00,521.76,521.9,521.6,521.75,2037.0,514.8408,514.9789,514.6829,514.8309,2037.0
2024-09-04 14:35:00,521.7,522.21,521.69,521.96,2134.0,514.7816,515.2848,514.7717,515.0381,2134.0
2024-09-04 14:40:00,521.81,522.11,521.46,521.58,9872.0,514.8901,515.1861,514.5447,514.6632,9872.0
2024-09-04 14:45:00,521.58,522.51,521.58,522.32,1618.0,514.6632,515.5808,514.6632,515.3933,1618.0
2024-09-04 14:50:00,522.51,522.69,522.13,522.69,1381.0,515.5808,515.7584,515.2059,515.7584,1381.0
2024-09-04 14:55:00,522.23,522.44,521.92,522.1,1450.0,515.3045,515.5118,514.9986,515.1763,1450.0
2024-09-04 15:00:00,522.01,522.02,521.36,521.75,3609.0,515.0875,515.0973,514.4461,514.8309,3609.0
2024-09-04 15:05:00,521.62,522.11,521.62,522.04,900.0,514.7026,515.1861,514.7026,515.1171,900.0
2024-09-04 15:10:00,522.18,522.3,521.93,522.1,900.0,515.2552,515.3736,515.0085,515.1763,900.0
2024-09-04 15:15:00,521.92,521.96,521.57,521.57,850.0,514.9986,515.0381,514.6533,514.6533,850.0
2024-09-04 15:20:00,521.61,521.89,521.22,521.89,2333.0,514.6928,514.969,514.3079,514.969,2333.0
2024-09-04 15:25:00,522.05,522.11,521.83,521.83,1426.0,515.1269,515.1861,514.9098,514.9098,1426.0
2024-09-04 15:30:00,521.73,522.21,521.43,521.67,2800.0,514.8112,515.2848,514.5151,514.752,2800.0
2024-09-04 15:35:00,521.83,522.4,521.83,522.4,2643.0,514.9098,515.4723,514.9098,515.4723,2643.0
2024-09-04 15:40:00,522.18,522.5,521.9,522.29,3615.0,515.2552,515.571,514.9789,515.3637,3615.0
2024-09-04 15:45:00,522.29,523.0,522.29,522.81,4537.0,515.3637,516.0643,515.3637,515.8768,4537.0
2024-09-04 15:50:00,522.81,522.94,522.26,522.58,10566.0,515.8768,516.0051,515.3341,515.6499,10566.0
2024-09-04 15:55:00,523.02,524.0,522.78,523.36,27658.0,516.0841,517.0511,515.8472,516.4196,27658.0
2024-09-05 09:30:00,524.74,525.81,523.38,523.38,6984.0,517.7813,518.8371,516.4393,516.4393,6984.0
2024-09-05 09:35:00,524.11,524.83,520.0,520.29,2018.0,517.1596,517.8701,513.1041,513.3903,2018.0
2024-09-05 09:40:00,520.97,522.83,520.08,522.24,2903.0,514.0612,515.8966,513.183,515.3144,2903.0
2024-09-05 09:45:00,522.01,522.02,520.51,521.23,1330.0,515.0875,515.0973,513.6073,514.3178,1330.0
2024-09-05 09:50:00,520.98,520.98,519.2,519.29,5068.0,514.0711,514.0711,512.3147,512.4035,5068.0
2024-09-05 09:55:00,519.0,519.0,516.33,517.1,2953.0,512.1174,512.1174,509.4828,510.2426,2953.0
2024-09-05 10:00:00,517.23,518.14,517.23,517.86,1151.0,510.3708,511.2688,510.3708,510.9925,1151.0
2024-09-05 10:05:00,518.4,518.88,517.54,518.69,2013.0,511.5253,511.999,510.6767,511.8115,2013.0
2024-09-05 10:10:00,518.55,518.68,518.54,518.68,520.0,511.6733,511.8016,511.6635,511.8016,520.0
2024-09-05 10:15:00,518.27,518.27,517.94,517.94,833.0,511.3971,511.3971,511.0714,511.0714,833.0
2024-09-05 10:20:00,518.7,518.7,518.55,518.55,645.0,511.8213,511.8213,511.6733,511.6733,645.0
2024-09-05 10:25:00,518.18,518.62,517.82,518.62,1700.0,511.3082,511.7424,510.953,511.7424,1700.0
2024-09-05 10:30:00,518.2,518.46,517.74,517.74,1455.0,511.328,511.5845,510.8741,510.8741,1455.0
2024-09-05 10:35:00,517.62,518.07,517.33,518.07,726.0,510.7557,511.1997,510.4695,511.1997,726.0
2024-09-05 10:40:00,518.09,518.7,518.04,518.7,3092.0,511.2194,511.8213,511.1701,511.8213,3092.0
2024-09-05 10:45:00,518.6,519.02,518.25,518.82,974.0,511.7227,512.1371,511.3773,511.9398,974.0
2024-09-05 10:50:00,518.78,519.99,518.78,519.91,1398.0,511.9003,513.0942,511.9003,513.0153,1398.0
2024-09-05 10:55:00,520.25,520.25,519.81,519.9,1140.0,513.3508,513.3508,512.9166,513.0054,1140.0
2024-09-05 11:00:00,520.44,520.53,520.11,520.45,1359.0,513.5383,513.6271,513.2127,513.5481,1359.0
2024-09-05 11:05:00,520.38,520.41,519.83,519.84,1200.0,513.4791,513.5087,512.9364,512.9462,1200.0
2024-09-05 11:10:00,519.57,519.57,519.11,519.12,800.0,512.6798,512.6798,512.2259,512.2358,800.0
2024-09-05 11:15:00,519.62,519.88,519.61,519.82,800.0,512.7291,512.9857,512.7193,512.9265,800.0
2024-09-05 11:20:00,519.77,519.89,519.76,519.82,500.0,512.8772,512.9956,512.8673,512.9265,500.0
2024-09-05 11:25:00,519.81,519.81,519.44,519.54,800.0,512.9166,512.9166,512.5515,512.6502,800.0
2024-09-05 11:30:00,519.71,519.76,519.31,519.42,1391.0,512.818,512.8673,512.4233,512.5318,1391.0
2024-09-05 11:35:00,519.18,519.29,518.98,519.1,700.0,512.295,512.4035,512.0976,512.216,700.0
2024-09-05 11:40:00,518.84,519.3,518.72,519.0,1208.0,511.9595,512.4134,511.8411,512.1174,1208.0
2024-09-05 11:45:00,519.09,519.87,519.09,519.75,610.0,512.2062,512.9758,512.2062,512.8574,610.0
2024-09-05 11:50:00,519.63,519.68,519.02,519.68,1600.0,512.739,512.7884,512.1371,512.7884,1600.0
2024-09-05 11:55:00,519.38,519.77,519.38,519.68,650.0,512.4923,512.8772,512.4923,512.7884,650.0
2024-09-05 12:00:00,519.68,519.68,519.13,519.63,2657.0,512.7884,512.7884,512.2456,512.739,2657.0
2024-09-05 12:05:00,519.46,519.46,519.46,519.46,100.0,512.5713,512.5713,512.5713,512.5713,100.0
2024-09-05 12:10:00,519.44,519.5,518.88,518.88,1835.0,512.5515,512.6107,511.999,511.999,1835.0
2024-09-05 12:15:00,518.65,518.65,517.87,517.88,1343.0,511.772,511.772,511.0024,511.0122,1343.0
2024-09-05 12:20:00,518.1,518.32,517.99,518.32,400.0,511.2293,511.4464,511.1208,511.4464,400.0
2024-09-05 12:25:00,518.38,518.41,518.32,518.4,400.0,511.5056,511.5352,511.4464,511.5253,400.0
2024-09-05 12:30:00,518.47,518.47,518.35,518.36,400.0,511.5944,511.5944,511.476,511.4859,400.0
2024-09-05 12:35:00,518.38,518.38,518.06,518.06,745.0,511.5056,511.5056,511.1898,511.1898,745.0
2024-09-05 12:40:00,518.25,518.25,517.7,517.78,1225.0,511.3773,511.3773,510.8346,510.9136,1225.0
2024-09-05 12:45:00,517.63,518.62,517.62,518.62,1267.0,510.7655,511.7424,510.7557,511.7424,1267.0
2024-09-05 12:50:00,518.71,519.3,518.7,518.75,1600.0,511.8312,512.4134,511.8213,511.8707,1600.0
2024-09-05 12:55:00,519.23,519.24,518.96,518.97,700.0,512.3443,512.3542,512.0779,512.0878,700.0
2024-09-05 13:00:00,518.97,519.08,518.66,518.66,1142.0,512.0878,512.1963,511.7819,511.7819,1142.0
2024-09-05 13:05:00,518.66,518.66,518.66,518.66,0.0,511.7819,511.7819,511.7819,511.7819,0.0
2024-09-05 13:10:00,518.71,518.71,518.7,518.71,100.0,511.8312,511.8312,511.8213,511.8312,100.0
2024-09-05 13:15:00,518.7,518.7,518.7,518.7,100.0,511.8213,511.8213,511.8213,511.8213,100.0
2024-09-05 13:20:00,518.56,518.99,518.56,518.99,801.0,511.6832,512.1075,511.6832,512.1075,801.0
2024-09-05 13:25:00,519.04,519.21,518.78,518.81,926.0,512.1568,512.3246,511.9003,511.9299,926.0
2024-09-05 13:30:00,518.8,518.8,518.78,518.78,416.0,511.92,511.92,511.9003,511.9003,416.0
2024-09-05 13:35:00,519.04,519.47,519.04,519.47,956.0,512.1568,512.5811,512.1568,512.5811,956.0
2024-09-05 13:40:00,519.47,519.72,519.22,519.72,1533.0,512.5811,512.8278,512.3345,512.8278,1533.0
2024-09-05 13:45:00,519.61,520.22,519.61,520.22,1100.0,512.7193,513.3212,512.7193,513.3212,1100.0
2024-09-05 13:50:00,519.89,520.17,519.89,520.17,950.0,512.9956,513.2719,512.9956,513.2719,950.0
2024-09-05 13:55:00,519.91,520.6,519.9,520.3,1402.0,513.0153,513.6962,513.0054,513.4001,1402.0
2024-09-05 14:00:00,520.32,520.59,520.32,520.59,304.0,513.4199,513.6863,513.4199,513.6863,304.0
2024-09-05 14:05:00,520.55,520.69,520.11,520.3,1850.0,513.6468,513.785,513.2127,513.4001,1850.0
2024-09-05 14:10:00,520.3,520.3,520.3,520.3,0.0,513.4001,513.4001,513.4001,513.4001,0.0
2024-09-05 14:15:00,520.31,520.31,520.08,520.08,355.0,513.41,513.41,513.183,513.183,355.0
2024-09-05 14:20:00,520.38,520.43,520.28,520.43,1110.0,513.4791,513.5284,513.3804,513.5284,1110.0
2024-09-05 14:25:00,520.22,520.27,520.18,520.23,600.0,513.3212,513.3705,513.2817,513.3311,600.0
2024-09-05 14:30:00,520.04,520.63,520.04,520.58,1200.0,513.1436,513.7258,513.1436,513.6764,1200.0
2024-09-05 14:35:00,520.36,520.69,520.36,520.69,839.0,513.4593,513.785,513.4593,513.785,839.0
2024-09-05 14:40:00,520.66,520.67,520.46,520.53,900.0,513.7554,513.7652,513.558,513.6271,900.0
2024-09-05 14:45:00,520.54,520.69,520.49,520.69,845.0,513.6369,513.785,513.5876,513.785,845.0
2024-09-05 14:50:00,520.59,520.64,520.56,520.64,500.0,513.6863,513.7356,513.6567,513.7356,500.0
2024-09-05 14:55:00,520.64,520.64,520.3,520.3,1004.0,513.7356,513.7356,513.4001,513.4001,1004.0
2024-09-05 15:00:00,520.43,520.51,520.28,520.51,500.0,513.5284,513.6073,513.3804,513.6073,500.0
2024-09-05 15:05:00,520.55,520.72,520.55,520.62,744.0,513.6468,513.8146,513.6468,513.7159,744.0
2024-09-05 15:10:00,520.49,520.58,520.38,520.58,951.0,513.5876,513.6764,513.4791,513.6764,951.0
2024-09-05 15:15:00,520.1,520.1,519.6,519.6,1251.0,513.2028,513.2028,512.7094,512.7094,1251.0
2024-09-05 15:20:00,519.62,519.81,519.61,519.65,1326.0,512.7291,512.9166,512.7193,512.7588,1326.0
2024-09-05 15:25:00,519.65,520.1,519.54,520.1,4454.0,512.7588,513.2028,512.6502,513.2028,4454.0
2024-09-05 15:30:00,520.19,521.05,520.18,521.05,2222.0,513.2916,514.1402,513.2817,514.1402,2222.0
2024-09-05 15:35:00,521.05,521.05,520.72,520.75,1554.0,514.1402,514.1402,513.8146,513.8442,1554.0
2024-09-05 15:40:00,520.64,520.65,520.04,520.11,1900.0,513.7356,513.7455,513.1436,513.2127,1900.0
2024-09-05 15:45:00,520.13,520.59,519.9,520.16,5239.0,513.2324,513.6863,513.0054,513.262,5239.0
2024-09-05 15:50:00,520.43,520.72,520.0,520.58,4209.0,513.5284,513.8146,513.1041,513.6764,4209.0
2024-09-05 15:55:00,520.64,520.65,519.33,519.4,17724.0,513.7356,513.7455,512.443,512.5121,17724.0
2024-09-06 09:30:00,519.39,522.63,518.8,522.63,4470.0,512.5022,515.6992,511.92,515.6992,4470.0
2024-09-06 09:35:00,522.43,522.89,522.39,522.89,450.0,515.5019,515.9558,515.4624,515.9558,450.0
2024-09-06 09:40:00,522.5,522.84,521.37,522.14,1250.0,515.571,515.9064,514.4559,515.2157,1250.0
2024-09-06 09:45:00,522.14,522.6,520.65,520.73,2212.0,515.2157,515.6696,513.7455,513.8244,2212.0
2024-09-06 09:50:00,520.8,520.8,520.53,520.53,681.0,513.8935,513.8935,513.6271,513.6271,681.0
2024-09-06 09:55:00,520.99,521.28,520.55,520.67,2143.0,514.081,514.3671,513.6468,513.7652,2143.0
2024-09-06 10:00:00,521.15,521.8,520.42,520.69,1468.0,514.2389,514.8802,513.5185,513.785,1468.0
2024-09-06 10:05:00,520.1,520.1,519.48,519.95,953.0,513.2028,513.2028,512.591,513.0548,953.0
2024-09-06 10:10:00,520.1,520.92,520.09,520.57,1270.0,513.2028,514.0119,513.1929,513.6666,1270.0
2024-09-06 10:15:00,520.45,521.01,519.17,519.17,578.0,513.5481,514.1007,512.2851,512.2851,578.0
2024-09-06 10:20:00,519.17,519.17,518.78,518.78,617.0,512.2851,512.2851,511.9003,511.9003,617.0
2024-09-06 10:25:00,518.26,518.56,517.99,518.56,1459.0,511.3872,511.6832,511.1208,511.6832,1459.0
2024-09-06 10:30:00,519.77,520.21,519.13,520.14,1094.0,512.8772,513.3113,512.2456,513.2423,1094.0
2024-09-06 10:35:00,519.76,519.78,519.31,519.78,610.0,512.8673,512.887,512.4233,512.887,610.0
2024-09-06 10:40:00,519.96,520.17,519.66,519.66,1085.0,513.0646,513.2719,512.7686,512.7686,1085.0
2024-09-06 10:45:00,519.11,519.84,519.11,519.53,1235.0,512.2259,512.9462,512.2259,512.6403,1235.0
2024-09-06 10:50:00,519.58,519.8,519.29,519.56,980.0,512.6897,512.9068,512.4035,512.6699,980.0
2024-09-06 10:55:00,519.3,519.43,519.3,519.43,237.0,512.4134,512.5417,512.4134,512.5417,237.0
2024-09-06 11:00:00,519.12,520.62,519.12,519.87,3049.0,512.2358,513.7159,512.2358,512.9758,3049.0
2024-09-06 11:05:00,519.97,519.97,519.03,519.03,700.0,513.0745,513.0745,512.147,512.147,700.0
2024-09-06 11:10:00,518.8,519.23,518.77,518.8,2287.0,511.92,512.3443,511.8904,511.92,2287.0
2024-09-06 11:15:00,518.61,518.61,518.6,518.61,1309.0,511.7325,511.7325,511.7227,511.7325,1309.0
2024-09-06 11:20:00,519.27,519.67,518.81,519.18,1471.0,512.3838,512.7785,511.9299,512.295,1471.0
2024-09-06 11:25:00,518.94,519.2,518.76,519.2,1061.0,512.0582,512.3147,511.8806,512.3147,1061.0
2024-09-06 11:30:00,519.32,519.76,519.32,519.46,755.0,512.4331,512.8673,512.4331,512.5713,755.0
2024-09-06 11:35:00,519.12,519.12,518.87,518.87,621.0,512.2358,512.2358,511.9891,511.9891,621.0
2024-09-06 11:40:00,519.32,519.68,519.24,519.68,501.0,512.4331,512.7884,512.3542,512.7884,501.0
2024-09-06 11:45:00,519.56,519.56,518.95,519.18,806.0,512.6699,512.6699,512.068,512.295,806.0
2024-09-06 11:50:00,519.04,519.04,518.58,518.78,407.0,512.1568,512.1568,511.7029,511.9003,407.0
2024-09-06 11:55:00,518.99,518.99,518.6,518.88,890.0,512.1075,512.1075,511.7227,511.999,890.0
2024-09-06 12:00:00,519.05,519.08,519.05,519.08,388.0,512.1667,512.1963,512.1667,512.1963,388.0
2024-09-06 12:05:00,519.07,519.32,518.42,518.42,800.0,512.1864,512.4331,511.5451,511.5451,800.0
2024-09-06 12:10:00,518.51,518.96,518.28,518.96,698.0,511.6339,512.0779,511.4069,512.0779,698.0
2024-09-06 12:15:00,518.73,518.81,518.6,518.6,500.0,511.851,511.9299,511.7227,511.7227,500.0
2024-09-06 12:20:00,518.74,518.98,518.74,518.98,254.0,511.8608,512.0976,511.8608,512.0976,254.0
2024-09-06 12:25:00,518.96,519.29,518.86,518.98,1775.0,512.0779,512.4035,511.9792,512.0976,1775.0
2024-09-06 12:30:00,519.04,519.28,519.04,519.28,400.0,512.1568,512.3937,512.1568,512.3937,400.0
2024-09-06 12:35:00,519.57,519.65,518.85,518.85,973.0,512.6798,512.7588,511.9694,511.9694,973.0
2024-09-06 12:40:00,518.75,519.53,518.75,519.53,1022.0,511.8707,512.6403,511.8707,512.6403,1022.0
2024-09-06 12:45:00,519.49,519.49,519.06,519.13,1556.0,512.6009,512.6009,512.1766,512.2456,1556.0
2024-09-06 12:50:00,519.28,519.29,518.82,519.06,845.0,512.3937,512.4035,511.9398,512.1766,845.0
2024-09-06 12:55:00,519.19,519.28,519.19,519.28,249.0,512.3049,512.3937,512.3049,512.3937,249.0
2024-09-06 13:00:00,519.12,519.12,518.55,518.6,2060.0,512.2358,512.2358,511.6733,511.7227,2060.0
2024-09-06 13:05:00,518.6,518.78,518.3,518.78,727.0,511.7227,511.9003,511.4267,511.9003,727.0
2024-09-06 13:10:00,518.73,518.79,518.69,518.79,514.0,511.851,511.9102,511.8115,511.9102,514.0
2024-09-06 13:15:00,518.19,518.2,517.79,517.79,712.0,511.3181,511.328,510.9234,510.9234,712.0
2024-09-06 13:20:00,517.89,518.15,517.89,518.15,1140.0,511.0221,511.2786,511.0221,511.2786,1140.0
2024-09-06 13:25:00,518.13,518.13,517.64,517.64,919.0,511.2589,511.2589,510.7754,510.7754,919.0
2024-09-06 13:30:00,517.52,517.71,517.51,517.55,841.0,510.657,510.8445,510.6471,510.6866,841.0
2024-09-06 13:35:00,517.46,517.56,517.46,517.46,550.0,510.5978,510.6965,510.5978,510.5978,550.0
2024-09-06 13:40:00,517.55,517.97,517.54,517.97,1026.0,510.6866,511.101,510.6767,511.101,1026.0
2024-09-06 13:45:00,517.9,517.9,517.69,517.71,900.0,511.032,511.032,510.8247,510.8445,900.0
2024-09-06 13:50:00,517.91,518.08,517.85,517.98,904.0,511.0418,511.2096,510.9826,511.1109,904.0
2024-09-06 13:55:00,517.95,518.2,517.95,518.2,700.0,511.0813,511.328,511.0813,511.328,700.0
2024-09-06 14:00:00,518.17,518.17,517.53,517.53,800.0,511.2984,511.2984,510.6669,510.6669,800.0
2024-09-06 14:05:00,517.51,517.71,517.51,517.67,682.0,510.6471,510.8445,510.6471,510.805,682.0
2024-09-06 14:10:00,517.56,517.56,517.24,517.24,2018.0,510.6965,510.6965,510.3807,510.3807,2018.0
2024-09-06 14:15:00,517.45,517.94,517.44,517.69,4774.0,510.5879,511.0714,510.5781,510.8247,4774.0
2024-09-06 14:20:00,517.69,517.69,517.51,517.53,962.0,510.8247,510.8247,510.6471,510.6669,962.0
2024-09-06 14:25:00,517.64,517.86,517.61,517.77,2093.0,510.7754,510.9925,510.7458,510.9037,2093.0
2024-09-06 14:30:00,517.8,517.8,517.48,517.48,897.0,510.9333,510.9333,510.6175,510.6175,897.0
2024-09-06 14:35:00,517.46,517.48,516.65,516.65,4419.0,510.5978,510.6175,509.7985,509.7985,4419.0
2024-09-06 14:40:00,516.65,516.65,516.42,516.43,2019.0,509.7985,509.7985,509.5716,509.5815,2019.0
2024-09-06 14:45:00,516.41,516.41,515.92,516.01,4755.0,509.5617,509.5617,509.0782,509.167,4755.0
2024-09-06 14:50:00,515.84,515.94,515.67,515.76,700.0,508.9993,509.098,508.8315,508.9203,700.0
2024-09-06 14:55:00,515.98,516.63,515.97,516.43,2840.0,509.1374,509.7788,509.1276,509.5815,2840.0
2024-09-06 15:00:00,516.43,516.71,516.24,516.71,1565.0,509.5815,509.8577,509.394,509.8577,1565.0
2024-09-06 15:05:00,516.5,516.99,516.5,516.63,1668.0,509.6505,510.134,509.6505,509.7788,1668.0
2024-09-06 15:10:00,516.63,516.93,516.16,516.4,1858.0,509.7788,510.0748,509.315,509.5519,1858.0
2024-09-06 15:15:00,517.08,517.08,516.3,516.3,1464.0,510.2228,510.2228,509.4532,509.4532,1464.0
2024-09-06 15:20:00,516.43,516.53,515.85,516.0,2612.0,509.5815,509.6801,509.0091,509.1572,2612.0
2024-09-06 15:25:00,515.78,515.78,515.49,515.49,2100.0,508.9401,508.9401,508.6539,508.6539,2100.0
2024-09-06 15:30:00,515.63,515.75,515.1,515.12,3080.0,508.7921,508.9105,508.2691,508.2888,3080.0
2024-09-06 15:35:00,515.0,515.61,514.91,515.26,2718.0,508.1704,508.7723,508.0816,508.427,2718.0
2024-09-06 15:40:00,515.2,515.2,514.86,515.05,2065.0,508.3678,508.3678,508.0323,508.2198,2065.0
2024-09-06 15:45:00,515.09,515.74,514.99,515.67,6145.0,508.2592,508.9006,508.1605,508.8315,6145.0
2024-09-06 15:50:00,515.59,515.91,514.73,515.6,11999.0,508.7526,509.0683,507.904,508.7625,11999.0
2024-09-06 15:55:00,515.67,515.72,514.99,515.2,40708.0,508.8315,508.8809,508.1605,508.3678,40708.0
2024-09-09 09:30:00,517.0,517.99,517.0,517.99,4382.0,510.1439,511.1208,510.1439,511.1208,4382.0
2024-09-09 09:35:00,519.52,519.99,518.33,519.17,3999.0,512.6305,513.0942,511.4563,512.2851,3999.0
2024-09-09 09:40:00,518.33,521.18,518.33,520.77,3948.0,511.4563,514.2685,511.4563,513.8639,3948.0
2024-09-09 09:45:00,521.29,522.33,520.25,522.0,5566.0,514.377,515.4032,513.3508,515.0776,5566.0
2024-09-09 09:50:00,521.87,522.68,521.31,522.68,7197.0,514.9493,515.7486,514.3967,515.7486,7197.0
2024-09-09 09:55:00,522.63,522.89,521.95,521.95,5046.0,515.6992,515.9558,515.0283,515.0283,5046.0
2024-09-09 10:00:00,522.19,522.8,521.38,521.82,8443.0,515.2651,515.867,514.4658,514.9,8443.0
2024-09-09 10:05:00,521.82,522.85,521.68,521.69,2241.0,514.9,515.9163,514.7618,514.7717,2241.0
2024-09-09 10:10:00,521.69,521.95,521.25,521.93,3676.0,514.7717,515.0283,514.3375,515.0085,3676.0
2024-09-09 10:15:00,522.32,522.89,521.94,521.94,1789.0,515.3933,515.9558,515.0184,515.0184,1789.0
2024-09-09 10:20:00,521.89,522.56,521.89,522.44,2000.0,514.969,515.6302,514.969,515.5118,2000.0
2024-09-09 10:25:00,522.37,523.72,522.37,523.52,4880.0,515.4427,516.7748,515.4427,516.5774,4880.0
2024-09-09 10:30:00,523.83,524.12,523.36,523.64,3826.0,516.8833,517.1695,516.4196,516.6958,3826.0
2024-09-09 10:35:00,523.93,524.33,523.65,524.09,3679.0,516.982,517.3767,516.7057,517.1399,3679.0
2024-09-09 10:40:00,524.04,524.32,523.7,523.79,3318.0,517.0905,517.3668,516.755,516.8438,3318.0
2024-09-09 10:45:00,523.97,524.7,523.97,524.56,4317.0,517.0215,517.7418,517.0215,517.6036,4317.0
2024-09-09 10:50:00,524.48,525.0,524.14,524.44,6477.0,517.5247,518.0378,517.1892,517.4852,6477.0
2024-09-09 10:55:00,524.28,524.57,524.02,524.57,5031.0,517.3274,517.6135,517.0708,517.6135,5031.0
2024-09-09 11:00:00,524.57,524.62,524.17,524.36,2000.0,517.6135,517.6628,517.2188,517.4063,2000.0
2024-09-09 11:05:00,524.2,524.86,523.55,523.55,10933.0,517.2484,517.8997,516.607,516.607,10933.0
2024-09-09 11:10:00,523.56,523.97,523.25,523.75,2636.0,516.6169,517.0215,516.311,516.8044,2636.0
2024-09-09 11:15:00,523.75,523.76,522.44,522.44,2874.0,516.8044,516.8142,515.5118,515.5118,2874.0
2024-09-09 11:20:00,522.61,523.08,522.15,522.42,2342.0,515.6795,516.1433,515.2256,515.492,2342.0
2024-09-09 11:25:00,522.43,523.24,522.42,523.24,1425.0,515.5019,516.3011,515.492,516.3011,1425.0
2024-09-09 11:30:00,523.25,524.26,523.24,523.54,4020.0,516.311,517.3076,516.3011,516.5972,4020.0
2024-09-09 11:35:00,523.33,523.81,523.09,523.81,3658.0,516.3899,516.8636,516.1531,516.8636,3658.0
2024-09-09 11:40:00,523.81,524.51,523.8,524.5,2271.0,516.8636,517.5543,516.8537,517.5444,2271.0
2024-09-09 11:45:00,524.79,525.1,524.78,524.84,2235.0,517.8306,518.1365,517.8207,517.8799,2235.0
2024-09-09 11:50:00,524.99,525.06,524.46,524.51,2351.0,518.0279,518.097,517.505,517.5543,2351.0
2024-09-09 11:55:00,524.51,524.51,523.27,523.29,2453.0,517.5543,517.5543,516.3307,516.3505,2453.0
2024-09-09 12:00:00,523.2,523.36,522.94,523.36,2688.0,516.2617,516.4196,516.0051,516.4196,2688.0
2024-09-09 12:05:00,523.32,523.64,523.16,523.56,2354.0,516.3801,516.6958,516.2222,516.6169,2354.0
2024-09-09 12:10:00,523.55,523.55,523.38,523.38,300.0,516.607,516.607,516.4393,516.4393,300.0
2024-09-09 12:15:00,523.55,523.83,523.25,523.54,1200.0,516.607,516.8833,516.311,516.5972,1200.0
2024-09-09 12:20:00,523.52,523.59,523.52,523.59,400.0,516.5774,516.6465,516.5774,516.6465,400.0
2024-09-09 12:25:00,523.71,524.17,523.7,524.17,2531.0,516.7649,517.2188,516.755,517.2188,2531.0
2024-09-09 12:30:00,524.1,524.22,524.09,524.2,900.0,517.1497,517.2681,517.1399,517.2484,900.0
2024-09-09 12:35:00,524.2,524.58,524.2,524.45,1800.0,517.2484,517.6234,517.2484,517.4951,1800.0
2024-09-09 12:40:00,524.66,524.8,524.23,524.23,3258.0,517.7023,517.8405,517.278,517.278,3258.0
2024-09-09 12:45:00,524.49,524.58,524.26,524.57,800.0,517.5346,517.6234,517.3076,517.6135,800.0
2024-09-09 12:50:00,524.26,524.51,524.2,524.2,1205.0,517.3076,517.5543,517.2484,517.2484,1205.0
2024-09-09 12:55:00,524.49,524.78,524.18,524.78,1220.0,517.5346,517.8207,517.2287,517.8207,1220.0
2024-09-09 13:00:00,524.48,524.48,523.87,523.87,5711.0,517.5247,517.5247,516.9228,516.9228,5711.0
2024-09-09 13:05:00,523.95,523.99,523.27,523.99,2847.0,517.0017,517.0412,516.3307,517.0412,2847.0
2024-09-09 13:10:00,523.99,523.99,523.54,523.54,632.0,517.0412,517.0412,516.5972,516.5972,632.0
2024-09-09 13:15:00,523.55,523.57,523.47,523.55,900.0,516.607,516.6268,516.5281,516.607,900.0
2024-09-09 13:20:00,523.55,523.59,523.28,523.33,2058.0,516.607,516.6465,516.3406,516.3899,2058.0
2024-09-09 13:25:00,523.36,523.36,523.34,523.35,500.0,516.4196,516.4196,516.3998,516.4097,500.0
2024-09-09 13:30:00,523.49,523.58,523.39,523.54,1774.0,516.5478,516.6366,516.4492,516.5972,1774.0
2024-09-09 13:35:00,523.6,523.87,523.59,523.87,2356.0,516.6564,516.9228,516.6465,516.9228,2356.0
2024-09-09 13:40:00,524.07,524.07,523.43,523.49,2511.0,517.1201,517.1201,516.4886,516.5478,2511.0
2024-09-09 13:45:00,523.31,524.08,523.3,523.82,981.0,516.3702,517.13,516.3603,516.8735,981.0
2024-09-09 13:50:00,523.58,523.58,523.42,523.43,1020.0,516.6366,516.6366,516.4788,516.4886,1020.0
2024-09-09 13:55:00,523.5,523.5,523.05,523.09,1505.0,516.5577,516.5577,516.1137,516.1531,1505.0
2024-09-09 14:00:00,523.28,523.62,523.23,523.57,1242.0,516.3406,516.6761,516.2913,516.6268,1242.0
2024-09-09 14:05:00,523.57,523.57,523.21,523.3,1807.0,516.6268,516.6268,516.2715,516.3603,1807.0
2024-09-09 14:10:00,523.5,523.69,523.29,523.69,1931.0,516.5577,516.7452,516.3505,516.7452,1931.0
2024-09-09 14:15:00,523.66,523.76,523.61,523.65,700.0,516.7156,516.8142,516.6662,516.7057,700.0
2024-09-09 14:20:00,523.65,523.81,523.52,523.65,2300.0,516.7057,516.8636,516.5774,516.7057,2300.0
2024-09-09 14:25:00,523.78,523.83,523.75,523.83,1299.0,516.834,516.8833,516.8044,516.8833,1299.0
2024-09-09 14:30:00,523.95,524.07,523.89,523.93,2819.0,517.0017,517.1201,516.9425,516.982,2819.0
2024-09-09 14:35:00,523.81,524.07,523.48,523.49,2011.0,516.8636,517.1201,516.538,516.5478,2011.0
2024-09-09 14:40:00,523.57,523.82,523.57,523.82,1250.0,516.6268,516.8735,516.6268,516.8735,1250.0
2024-09-09 14:45:00,524.0,524.11,523.92,524.11,1080.0,517.0511,517.1596,516.9721,517.1596,1080.0
2024-09-09 14:50:00,524.28,524.28,524.02,524.2,2010.0,517.3274,517.3274,517.0708,517.2484,2010.0
2024-09-09 14:55:00,524.12,524.17,523.68,523.71,3445.0,517.1695,517.2188,516.7353,516.7649,3445.0
2024-09-09 15:00:00,523.67,523.67,523.28,523.28,2444.0,516.7254,516.7254,516.3406,516.3406,2444.0
2024-09-09 15:05:00,523.18,523.48,523.18,523.37,936.0,516.2419,516.538,516.2419,516.4294,936.0
2024-09-09 15:10:00,523.4,523.52,523.23,523.4,2820.0,516.459,516.5774,516.2913,516.459,2820.0
2024-09-09 15:15:00,523.52,523.67,523.38,523.62,3208.0,516.5774,516.7254,516.4393,516.6761,3208.0
2024-09-09 15:20:00,523.5,523.8,523.5,523.67,2417.0,516.5577,516.8537,516.5577,516.7254,2417.0
2024-09-09 15:25:00,523.67,523.67,523.17,523.33,2319.0,516.7254,516.7254,516.2321,516.3899,2319.0
2024-09-09 15:30:00,523.33,523.92,523.25,523.79,4060.0,516.3899,516.9721,516.311,516.8438,4060.0
2024-09-09 15:35:00,523.86,524.43,523.86,524.07,3998.0,516.9129,517.4754,516.9129,517.1201,3998.0
2024-09-09 15:40:00,523.92,524.16,523.9,524.04,2454.0,516.9721,517.2089,516.9524,517.0905,2454.0
2024-09-09 15:45:00,524.0,524.0,523.11,523.11,4102.0,517.0511,517.0511,516.1729,516.1729,4102.0
2024-09-09 15:50:00,523.33,524.02,523.03,523.92,14991.0,516.3899,517.0708,516.0939,516.9721,14991.0
2024-09-09 15:55:00,523.81,524.44,523.49,524.39,37679.0,516.8636,517.4852,516.5478,517.4359,37679.0
2024-09-10 09:30:00,525.52,525.52,525.52,525.52,2759.0,518.5509,518.5509,518.5509,518.5509,2759.0
2024-09-10 09:35:00,525.95,526.45,525.95,526.45,655.0,518.9752,519.4686,518.9752,519.4686,655.0
2024-09-10 09:40:00,525.69,527.01,525.49,526.72,1400.0,518.7187,520.0211,518.5213,519.735,1400.0
2024-09-10 09:45:00,526.87,526.87,524.89,524.89,1324.0,519.883,519.883,517.9293,517.9293,1324.0
2024-09-10 09:50:00,526.39,526.39,525.74,525.75,1100.0,519.4094,519.4094,518.768,518.7779,1100.0
2024-09-10 09:55:00,525.51,525.57,524.63,525.27,1231.0,518.541,518.6002,517.6727,518.3042,1231.0
2024-09-10 10:00:00,525.27,525.27,523.61,524.25,600.0,518.3042,518.3042,516.6662,517.2977,600.0
2024-09-10 10:05:00,524.2,524.48,523.63,524.42,632.0,517.2484,517.5247,516.686,517.4655,632.0
2024-09-10 10:10:00,524.19,524.44,524.14,524.44,567.0,517.2385,517.4852,517.1892,517.4852,567.0
2024-09-10 10:15:00,524.61,524.61,524.49,524.55,300.0,517.653,517.653,517.5346,517.5938,300.0
2024-09-10 10:20:00,524.54,524.55,524.07,524.07,1255.0,517.5839,517.5938,517.1201,517.1201,1255.0
2024-09-10 10:25:00,523.8,524.11,523.66,524.07,610.0,516.8537,517.1596,516.7156,517.1201,610.0
2024-09-10 10:30:00,524.04,524.2,523.5,523.5,3300.0,517.0905,517.2484,516.5577,516.5577,3300.0
2024-09-10 10:35:00,523.72,524.48,523.72,524.42,6808.0,516.7748,517.5247,516.7748,517.4655,6808.0
2024-09-10 10:40:00,524.42,524.67,524.39,524.67,4800.0,517.4655,517.7122,517.4359,517.7122,4800.0
2024-09-10 10:45:00,524.7,525.17,524.69,524.88,5377.0,517.7418,518.2055,517.7319,517.9194,5377.0
2024-09-10 10:50:00,525.02,525.16,524.72,524.95,5232.0,518.0575,518.1957,517.7615,517.9885,5232.0
2024-09-10 10:55:00,524.95,524.96,524.58,524.58,1200.0,517.9885,517.9983,517.6234,517.6234,1200.0
2024-09-10 11:00:00,524.73,524.82,524.25,524.25,1265.0,517.7714,517.8602,517.2977,517.2977,1265.0
2024-09-10 11:05:00,524.1,524.37,523.96,524.11,5206.0,517.1497,517.4162,517.0116,517.1596,5206.0
2024-09-10 11:10:00,524.11,524.11,523.46,523.64,1683.0,517.1596,517.1596,516.5182,516.6958,1683.0
2024-09-10 11:15:00,523.64,523.64,523.64,523.64,0.0,516.6958,516.6958,516.6958,516.6958,0.0
2024-09-10 11:20:00,523.06,523.08,522.65,522.65,992.0,516.1235,516.1433,515.719,515.719,992.0
2024-09-10 11:25:00,522.94,522.98,522.86,522.98,300.0,516.0051,516.0446,515.9262,516.0446,300.0
2024-09-10 11:30:00,522.98,522.98,521.89,521.89,1661.0,516.0446,516.0446,514.969,514.969,1661.0
2024-09-10 11:35:00,521.55,521.55,521.45,521.45,200.0,514.6336,514.6336,514.5349,514.5349,200.0
2024-09-10 11:40:00,521.58,522.29,521.45,522.24,11734.0,514.6632,515.3637,514.5349,515.3144,11734.0
2024-09-10 11:45:00,522.27,522.28,522.03,522.12,1014.0,515.344,515.3539,515.1072,515.196,1014.0
2024-09-10 11:50:00,522.12,522.25,521.83,522.12,1823.0,515.196,515.3243,514.9098,515.196,1823.0
2024-09-10 11:55:00,522.11,522.58,521.84,521.94,6781.0,515.1861,515.6499,514.9197,515.0184,6781.0
2024-09-10 12:00:00,521.9,522.11,521.42,521.66,10699.0,514.9789,515.1861,514.5053,514.7421,10699.0
2024-09-10 12:05:00,521.68,521.68,521.22,521.3,1700.0,514.7618,514.7618,514.3079,514.3869,1700.0
2024-09-10 12:10:00,521.18,521.44,521.05,521.28,680.0,514.2685,514.525,514.1402,514.3671,680.0
2024-09-10 12:15:00,521.28,521.32,520.84,521.01,4419.0,514.3671,514.4066,513.933,514.1007,4419.0
2024-09-10 12:20:00,521.07,521.08,520.87,520.87,600.0,514.1599,514.1698,513.9626,513.9626,600.0
2024-09-10 12:25:00,520.92,521.29,520.91,521.0,2695.0,514.0119,514.377,514.002,514.0908,2695.0
2024-09-10 12:30:00,521.06,521.33,521.05,521.23,3967.0,514.1501,514.4165,514.1402,514.3178,3967.0
2024-09-10 12:35:00,521.21,521.21,520.61,520.61,800.0,514.2981,514.2981,513.706,513.706,800.0
2024-09-10 12:40:00,520.49,520.49,520.31,520.39,532.0,513.5876,513.5876,513.41,513.4889,532.0
2024-09-10 12:45:00,520.67,520.94,520.39,520.68,4017.0,513.7652,514.0316,513.4889,513.7751,4017.0
2024-09-10 12:50:00,520.84,521.27,520.6,521.27,7083.0,513.933,514.3573,513.6962,514.3573,7083.0
2024-09-10 12:55:00,521.07,521.29,520.79,520.8,2767.0,514.1599,514.377,513.8836,513.8935,2767.0
2024-09-10 13:00:00,520.56,520.69,520.02,520.02,436.0,513.6567,513.785,513.1238,513.1238,436.0
2024-09-10 13:05:00,520.54,520.86,520.54,520.65,954.0,513.6369,513.9527,513.6369,513.7455,954.0
2024-09-10 13:10:00,520.31,520.43,520.21,520.36,1308.0,513.41,513.5284,513.3113,513.4593,1308.0
2024-09-10 13:15:00,520.2,520.35,520.08,520.08,700.0,513.3015,513.4495,513.183,513.183,700.0
2024-09-10 13:20:00,519.77,520.02,519.58,519.84,1421.0,512.8772,513.1238,512.6897,512.9462,1421.0
2024-09-10 13:25:00,519.88,519.89,519.82,519.82,344.0,512.9857,512.9956,512.9265,512.9265,344.0
2024-09-10 13:30:00,520.02,520.25,519.99,520.15,6036.0,513.1238,513.3508,513.0942,513.2521,6036.0
2024-09-10 13:35:00,520.13,520.32,520.13,520.21,1212.0,513.2324,513.4199,513.2324,513.3113,1212.0
2024-09-10 13:40:00,520.21,520.68,520.18,520.6,3869.0,513.3113,513.7751,513.2817,513.6962,3869.0
2024-09-10 13:45:00,520.4,520.4,519.89,519.9,616.0,513.4988,513.4988,512.9956,513.0054,616.0
2024-09-10 13:50:00,520.11,520.11,519.66,519.66,803.0,513.2127,513.2127,512.7686,512.7686,803.0
2024-09-10 13:55:00,519.89,519.94,519.86,519.89,1914.0,512.9956,513.0449,512.966,512.9956,1914.0
2024-09-10 14:00:00,519.88,519.89,519.38,519.57,1549.0,512.9857,512.9956,512.4923,512.6798,1549.0
2024-09-10 14:05:00,519.4,519.76,519.32,519.65,2404.0,512.5121,512.8673,512.4331,512.7588,2404.0
2024-09-10 14:10:00,519.75,519.82,519.43,519.57,1400.0,512.8574,512.9265,512.5417,512.6798,1400.0
2024-09-10 14:15:00,519.77,519.77,519.55,519.7,538.0,512.8772,512.8772,512.6601,512.8081,538.0
2024-09-10 14:20:00,519.8,519.95,519.46,519.46,2836.0,512.9068,513.0548,512.5713,512.5713,2836.0
2024-09-10 14:25:00,519.57,519.57,519.48,519.49,700.0,512.6798,512.6798,512.591,512.6009,700.0
2024-09-10 14:30:00,519.75,519.99,519.75,519.98,2410.0,512.8574,513.0942,512.8574,513.0844,2410.0
2024-09-10 14:35:00,519.86,519.95,519.71,519.94,1158.0,512.966,513.0548,512.818,513.0449,1158.0
2024-09-10 14:40:00,519.78,519.78,519.45,519.45,912.0,512.887,512.887,512.5614,512.5614,912.0
2024-09-10 14:45:00,519.7,519.76,519.6,519.6,700.0,512.8081,512.8673,512.7094,512.7094,700.0
2024-09-10 14:50:00,519.6,519.84,519.6,519.84,925.0,512.7094,512.9462,512.7094,512.9462,925.0
2024-09-10 14:55:00,519.87,519.91,519.67,519.9,3935.0,512.9758,513.0153,512.7785,513.0054,3935.0
2024-09-10 15:00:00,519.56,519.64,519.48,519.63,1200.0,512.6699,512.7489,512.591,512.739,1200.0
2024-09-10 15:05:00,519.6,519.82,519.43,519.76,2305.0,512.7094,512.9265,512.5417,512.8673,2305.0
2024-09-10 15:10:00,519.83,519.97,519.8,519.93,4939.0,512.9364,513.0745,512.9068,513.035,4939.0
2024-09-10 15:15:00,519.94,520.0,519.91,519.97,3983.0,513.0449,513.1041,513.0153,513.0745,3983.0
2024-09-10 15:20:00,520.0,520.0,519.72,519.73,2892.0,513.1041,513.1041,512.8278,512.8377,2892.0
2024-09-10 15:25:00,519.79,519.83,519.77,519.82,800.0,512.8969,512.9364,512.8772,512.9265,800.0
2024-09-10 15:30:00,519.74,519.91,519.48,519.83,5981.0,512.8476,513.0153,512.591,512.9364,5981.0
2024-09-10 15:35:00,519.78,519.79,519.58,519.76,8052.0,512.887,512.8969,512.6897,512.8673,8052.0
2024-09-10 15:40:00,519.76,519.82,519.6,519.77,3700.0,512.8673,512.9265,512.7094,512.8772,3700.0
2024-09-10 15:45:00,519.71,519.93,519.63,519.87,10979.0,512.818,513.035,512.739,512.9758,10979.0
2024-09-10 15:50:00,519.84,520.01,519.47,519.86,18118.0,512.9462,513.114,512.5811,512.966,18118.0
2024-09-10 15:55:00,519.87,519.93,519.58,519.91,58292.0,512.9758,513.035,512.6897,513.0153,58292.0
2024-09-11 09:30:00,517.47,518.45,514.07,514.17,6832.0,510.6077,511.5747,507.2527,507.3514,6832.0
2024-09-11 09:35:00,514.66,515.0,513.76,514.28,1950.0,507.8349,508.1704,506.9469,507.46,1950.0
2024-09-11 09:40:00,513.85,513.97,512.47,512.47,1671.0,507.0357,507.1541,505.674,505.674,1671.0
2024-09-11 09:45:00,511.97,511.97,510.9,511.16,2057.0,505.1806,505.1806,504.1248,504.3813,2057.0
2024-09-11 09:50:00,511.08,511.65,510.21,511.6,2094.0,504.3024,504.8648,503.4439,504.8155,2094.0
2024-09-11 09:55:00,510.11,511.08,509.36,511.07,3138.0,503.3453,504.3024,502.6052,504.2925,3138.0
2024-09-11 10:00:00,510.02,512.14,510.02,510.77,8407.0,503.2565,505.3483,503.2565,503.9965,8407.0
2024-09-11 10:05:00,510.77,510.83,510.76,510.83,5300.0,503.9965,504.0557,503.9866,504.0557,5300.0
2024-09-11 10:10:00,510.32,510.33,509.35,509.66,2863.0,503.5525,503.5623,502.5953,502.9012,2863.0
2024-09-11 10:15:00,509.5,510.47,509.4,509.98,4473.0,502.7434,503.7005,502.6447,503.217,4473.0
2024-09-11 10:20:00,509.12,509.76,508.8,508.8,6092.0,502.3684,502.9999,502.0526,502.0526,6092.0
2024-09-11 10:25:00,509.01,509.17,508.42,508.71,963.0,502.2599,502.4177,501.6777,501.9638,963.0
2024-09-11 10:30:00,508.7,509.4,508.13,509.4,5496.0,501.954,502.6447,501.3915,502.6447,5496.0
2024-09-11 10:35:00,509.32,510.37,508.91,510.37,1143.0,502.5657,503.6018,502.1612,503.6018,1143.0
2024-09-11 10:40:00,510.31,510.81,510.31,510.81,1940.0,503.5426,504.036,503.5426,504.036,1940.0
2024-09-11 10:45:00,510.81,511.02,510.8,511.02,325.0,504.036,504.2432,504.0261,504.2432,325.0
2024-09-11 10:50:00,511.81,511.81,511.11,511.11,800.0,505.0227,505.0227,504.332,504.332,800.0
2024-09-11 10:55:00,511.22,511.56,511.22,511.36,611.0,504.4405,504.776,504.4405,504.5787,611.0
2024-09-11 11:00:00,510.94,511.15,510.74,510.74,1179.0,504.1643,504.3715,503.9669,503.9669,1179.0
2024-09-11 11:05:00,510.92,511.56,510.49,511.56,1298.0,504.1445,504.776,503.7202,504.776,1298.0
2024-09-11 11:10:00,511.5,512.41,511.35,511.35,2393.0,504.7168,505.6148,504.5688,504.5688,2393.0
2024-09-11 11:15:00,511.43,512.04,511.42,511.62,1933.0,504.6478,505.2497,504.6379,504.8352,1933.0
2024-09-11 11:20:00,511.62,512.01,511.08,511.22,10599.0,504.8352,505.2201,504.3024,504.4405,10599.0
2024-09-11 11:25:00,511.15,511.74,511.1,511.1,3324.0,504.3715,504.9536,504.3221,504.3221,3324.0
2024-09-11 11:30:00,511.37,511.73,511.36,511.71,1100.0,504.5886,504.9438,504.5787,504.924,1100.0
2024-09-11 11:35:00,511.78,511.78,511.0,511.37,3909.0,504.9931,504.9931,504.2235,504.5886,3909.0
2024-09-11 11:40:00,511.44,511.71,511.14,511.3,12471.0,504.6576,504.924,504.3616,504.5195,12471.0
2024-09-11 11:45:00,511.31,511.47,510.81,510.85,5085.0,504.5294,504.6872,504.036,504.0755,5085.0
2024-09-11 11:50:00,510.89,510.98,509.94,509.94,3982.0,504.1149,504.2037,503.1775,503.1775,3982.0
2024-09-11 11:55:00,510.31,510.34,509.24,510.08,2369.0,503.5426,503.5722,502.4868,503.3157,2369.0
2024-09-11 12:00:00,510.28,510.28,509.7,510.07,2650.0,503.513,503.513,502.9407,503.3058,2650.0
2024-09-11 12:05:00,510.07,510.32,509.46,509.46,12508.0,503.3058,503.5525,502.7039,502.7039,12508.0
2024-09-11 12:10:00,509.78,509.88,509.48,509.48,900.0,503.0196,503.1183,502.7236,502.7236,900.0
2024-09-11 12:15:00,509.64,509.64,509.09,509.64,800.0,502.8815,502.8815,502.3388,502.8815,800.0
2024-09-11 12:20:00,509.75,509.75,509.03,509.16,3131.0,502.99,502.99,502.2796,502.4079,3131.0
2024-09-11 12:25:00,509.15,509.46,509.13,509.45,1321.0,502.398,502.7039,502.3783,502.694,1321.0
2024-09-11 12:30:00,509.41,509.41,508.7,509.21,2776.0,502.6545,502.6545,501.954,502.4572,2776.0
2024-09-11 12:35:00,509.21,509.59,509.2,509.59,1000.0,502.4572,502.8322,502.4473,502.8322,1000.0
2024-09-11 12:40:00,509.82,509.84,509.65,509.71,700.0,503.0591,503.0788,502.8914,502.9506,700.0
2024-09-11 12:45:00,509.97,510.74,509.96,510.74,1111.0,503.2071,503.9669,503.1973,503.9669,1111.0
2024-09-11 12:50:00,511.16,511.66,511.15,511.66,785.0,504.3813,504.8747,504.3715,504.8747,785.0
2024-09-11 12:55:00,512.13,512.14,512.13,512.13,100.0,505.3385,505.3483,505.3385,505.3385,100.0
2024-09-11 13:00:00,511.78,512.0,511.51,511.51,3663.0,504.9931,505.2102,504.7267,504.7267,3663.0
2024-09-11 13:05:00,511.65,511.8,511.0,511.18,8346.0,504.8648,505.0129,504.2235,504.4011,8346.0
2024-09-11 13:10:00,511.36,511.62,510.54,510.54,5557.0,504.5787,504.8352,503.7696,503.7696,5557.0
2024-09-11 13:15:00,510.24,510.33,510.09,510.33,534.0,503.4735,503.5623,503.3255,503.5623,534.0
2024-09-11 13:20:00,510.38,510.38,509.73,509.91,1829.0,503.6117,503.6117,502.9703,503.1479,1829.0
2024-09-11 13:25:00,510.19,510.46,510.14,510.46,950.0,503.4242,503.6906,503.3749,503.6906,950.0
2024-09-11 13:30:00,510.62,510.96,510.61,510.9,434.0,503.8485,504.184,503.8386,504.1248,434.0
2024-09-11 13:35:00,510.72,511.13,510.72,511.13,727.0,503.9472,504.3517,503.9472,504.3517,727.0
2024-09-11 13:40:00,511.22,511.27,510.82,510.9,879.0,504.4405,504.4899,504.0458,504.1248,879.0
2024-09-11 13:45:00,510.68,510.77,509.82,510.01,4560.0,503.9077,503.9965,503.0591,503.2466,4560.0
2024-09-11 13:50:00,509.6,510.27,509.6,509.65,3880.0,502.842,503.5031,502.842,502.8914,3880.0
2024-09-11 13:55:00,510.29,510.29,509.45,509.58,705.0,503.5229,503.5229,502.694,502.8223,705.0
2024-09-11 14:00:00,509.82,510.13,509.78,510.13,1987.0,503.0591,503.365,503.0196,503.365,1987.0
2024-09-11 14:05:00,510.2,510.46,509.92,510.31,1227.0,503.4341,503.6906,503.1578,503.5426,1227.0
2024-09-11 14:10:00,509.88,510.12,509.83,510.06,1001.0,503.1183,503.3551,503.069,503.2959,1001.0
2024-09-11 14:15:00,509.94,510.14,509.94,510.04,395.0,503.1775,503.3749,503.1775,503.2762,395.0
2024-09-11 14:20:00,509.87,510.02,509.74,510.01,500.0,503.1084,503.2565,502.9802,503.2466,500.0
2024-09-11 14:25:00,509.77,509.82,509.11,509.11,2213.0,503.0098,503.0591,502.3585,502.3585,2213.0
2024-09-11 14:30:00,509.75,510.09,509.42,510.09,1429.0,502.99,503.3255,502.6644,503.3255,1429.0
2024-09-11 14:35:00,510.03,512.52,510.03,512.52,13445.0,503.2663,505.7233,503.2663,505.7233,13445.0
2024-09-11 14:40:00,511.79,512.05,510.5,510.84,9975.0,505.003,505.2595,503.7301,504.0656,9975.0
2024-09-11 14:45:00,511.0,511.19,510.86,511.03,2372.0,504.2235,504.4109,504.0853,504.2531,2372.0
2024-09-11 14:50:00,511.07,511.38,511.02,511.3,2250.0,504.2925,504.5984,504.2432,504.5195,2250.0
2024-09-11 14:55:00,511.44,511.86,511.44,511.58,2015.0,504.6576,505.0721,504.6576,504.7958,2015.0
2024-09-11 15:00:00,511.5,512.1,511.43,511.8,1453.0,504.7168,505.3089,504.6478,505.0129,1453.0
2024-09-11 15:05:00,512.2,512.5,512.2,512.5,600.0,505.4075,505.7036,505.4075,505.7036,600.0
2024-09-11 15:10:00,512.66,512.81,512.52,512.81,733.0,505.8614,506.0095,505.7233,506.0095,733.0
2024-09-11 15:15:00,513.0,513.47,513.0,513.27,1200.0,506.1969,506.6607,506.1969,506.4634,1200.0
2024-09-11 15:20:00,513.49,513.6,513.15,513.53,2228.0,506.6804,506.789,506.345,506.7199,2228.0
2024-09-11 15:25:00,513.89,513.91,513.52,513.61,3975.0,507.0751,507.0949,506.71,506.7988,3975.0
2024-09-11 15:30:00,513.46,514.33,513.04,514.33,2200.0,506.6508,507.5093,506.2364,507.5093,2200.0
2024-09-11 15:35:00,514.44,514.81,514.24,514.59,2571.0,507.6178,507.9829,507.4205,507.7659,2571.0
2024-09-11 15:40:00,514.52,514.53,513.75,514.37,5056.0,507.6968,507.7066,506.937,507.5488,5056.0
2024-09-11 15:45:00,514.18,514.75,514.18,514.5,1900.0,507.3613,507.9237,507.3613,507.677,1900.0
2024-09-11 15:50:00,514.43,514.88,514.06,514.78,4133.0,507.608,508.052,507.2429,507.9533,4133.0
2024-09-11 15:55:00,514.77,516.06,514.77,515.69,34449.0,507.9435,509.2164,507.9435,508.8513,34449.0
2024-09-12 09:30:00,512.59,516.23,512.59,513.72,5241.0,505.7924,509.3841,505.7924,506.9074,5241.0
2024-09-12 09:35:00,515.06,515.06,514.08,515.04,537.0,508.2296,508.2296,507.2626,508.2099,537.0
2024-09-12 09:40:00,516.03,516.03,513.77,513.77,739.0,509.1868,509.1868,506.9567,506.9567,739.0
2024-09-12 09:45:00,514.74,515.61,514.32,515.14,1630.0,507.9139,508.7723,507.4994,508.3086,1630.0
2024-09-12 09:50:00,514.6,515.44,514.27,514.63,1000.0,507.7757,508.6046,507.4501,507.8053,1000.0
2024-09-12 09:55:00,515.37,516.25,515.37,515.44,535.0,508.5355,509.4038,508.5355,508.6046,535.0
2024-09-12 10:00:00,514.28,515.15,513.59,515.05,1648.0,507.46,508.3184,506.7791,508.2198,1648.0
2024-09-12 10:05:00,515.5,515.7,515.17,515.7,980.0,508.6638,508.8611,508.3382,508.8611,980.0
2024-09-12 10:10:00,515.23,515.23,514.62,515.05,851.0,508.3974,508.3974,507.7955,508.2198,851.0
2024-09-12 10:15:00,515.18,515.41,514.75,515.38,1989.0,508.348,508.575,507.9237,508.5454,1989.0
2024-09-12 10:20:00,515.1,515.1,514.7,514.71,699.0,508.2691,508.2691,507.8744,507.8843,699.0
2024-09-12 10:25:00,514.61,514.61,513.61,513.65,3694.0,507.7856,507.7856,506.7988,506.8383,3694.0
2024-09-12 10:30:00,514.11,514.42,513.9,514.31,1395.0,507.2922,507.5981,507.085,507.4896,1395.0
2024-09-12 10:35:00,514.51,515.36,514.48,515.12,1411.0,507.6869,508.5256,507.6573,508.2888,1411.0
2024-09-12 10:40:00,515.25,515.64,515.25,515.64,300.0,508.4171,508.8019,508.4171,508.8019,300.0
2024-09-12 10:45:00,515.89,515.89,515.89,515.89,100.0,509.0486,509.0486,509.0486,509.0486,100.0
2024-09-12 10:50:00,516.33,516.37,515.04,515.05,1453.0,509.4828,509.5222,508.2099,508.2198,1453.0
2024-09-12 10:55:00,514.49,515.14,514.49,515.04,749.0,507.6672,508.3086,507.6672,508.2099,749.0
2024-09-12 11:00:00,515.32,515.32,515.11,515.27,401.0,508.4862,508.4862,508.279,508.4368,401.0
2024-09-12 11:05:00,515.27,515.27,515.27,515.27,0.0,508.4368,508.4368,508.4368,508.4368,0.0
2024-09-12 11:10:00,515.8,515.86,515.54,515.86,553.0,508.9598,509.019,508.7033,509.019,553.0
2024-09-12 11:15:00,515.93,515.93,515.39,515.61,2053.0,509.0881,509.0881,508.5552,508.7723,2053.0
2024-09-12 11:20:00,515.63,516.18,515.62,516.18,301.0,508.7921,509.3348,508.7822,509.3348,301.0
2024-09-12 11:25:00,515.87,516.24,515.86,516.24,290.0,509.0289,509.394,509.019,509.394,290.0
2024-09-12 11:30:00,515.8,516.08,515.51,515.91,1300.0,508.9598,509.2361,508.6737,509.0683,1300.0
2024-09-12 11:35:00,516.3,516.3,516.15,516.15,263.0,509.4532,509.4532,509.3052,509.3052,263.0
2024-09-12 11:40:00,516.19,516.19,515.36,515.36,888.0,509.3446,509.3446,508.5256,508.5256,888.0
2024-09-12 11:45:00,515.73,515.79,515.7,515.7,1222.0,508.8907,508.9499,508.8611,508.8611,1222.0
2024-09-12 11:50:00,515.49,515.66,515.23,515.66,817.0,508.6539,508.8217,508.3974,508.8217,817.0
2024-09-12 11:55:00,515.4,515.4,515.06,515.06,799.0,508.5651,508.5651,508.2296,508.2296,799.0
2024-09-12 12:00:00,515.42,515.44,515.42,515.44,252.0,508.5848,508.6046,508.5848,508.6046,252.0
2024-09-12 12:05:00,515.34,515.34,515.15,515.31,500.0,508.5059,508.5059,508.3184,508.4763,500.0
2024-09-12 12:10:00,515.56,515.77,515.25,515.76,1485.0,508.723,508.9302,508.4171,508.9203,1485.0
2024-09-12 12:15:00,515.83,515.83,515.44,515.44,600.0,508.9894,508.9894,508.6046,508.6046,600.0
2024-09-12 12:20:00,515.8,515.9,515.61,515.76,1248.0,508.9598,509.0585,508.7723,508.9203,1248.0
2024-09-12 12:25:00,515.87,515.87,515.86,515.87,200.0,509.0289,509.0289,509.019,509.0289,200.0
2024-09-12 12:30:00,515.78,516.07,515.78,516.06,345.0,508.9401,509.2262,508.9401,509.2164,345.0
2024-09-12 12:35:00,516.03,516.19,515.9,515.91,600.0,509.1868,509.3446,509.0585,509.0683,600.0
2024-09-12 12:40:00,515.88,516.44,515.87,516.44,523.0,509.0387,509.5913,509.0289,509.5913,523.0
2024-09-12 12:45:00,516.56,516.57,516.23,516.23,1313.0,509.7097,509.7196,509.3841,509.3841,1313.0
2024-09-12 12:50:00,516.31,516.56,516.31,516.56,300.0,509.463,509.7097,509.463,509.7097,300.0
2024-09-12 12:55:00,516.56,517.01,516.55,517.01,786.0,509.7097,510.1538,509.6999,510.1538,786.0
2024-09-12 13:00:00,516.74,517.05,516.74,516.92,1315.0,509.8873,510.1932,509.8873,510.065,1315.0
2024-09-12 13:05:00,517.0,517.07,517.0,517.07,900.0,510.1439,510.213,510.1439,510.213,900.0
2024-09-12 13:10:00,517.07,517.07,517.06,517.06,504.0,510.213,510.213,510.2031,510.2031,504.0
2024-09-12 13:15:00,517.06,517.06,517.06,517.06,200.0,510.2031,510.2031,510.2031,510.2031,200.0
2024-09-12 13:20:00,517.07,517.23,517.06,517.23,2461.0,510.213,510.3708,510.2031,510.3708,2461.0
2024-09-12 13:25:00,517.1,517.18,517.1,517.11,644.0,510.2426,510.3215,510.2426,510.2524,644.0
2024-09-12 13:30:00,517.23,517.23,517.18,517.18,981.0,510.3708,510.3708,510.3215,510.3215,981.0
2024-09-12 13:35:00,517.19,517.34,517.16,517.16,2203.0,510.3314,510.4794,510.3018,510.3018,2203.0
2024-09-12 13:40:00,517.34,518.15,517.34,517.98,1600.0,510.4794,511.2786,510.4794,511.1109,1600.0
2024-09-12 13:45:00,518.22,518.47,518.0,518.23,4502.0,511.3477,511.5944,511.1306,511.3576,4502.0
2024-09-12 13:50:00,518.2,518.2,518.2,518.2,100.0,511.328,511.328,511.328,511.328,100.0
2024-09-12 13:55:00,517.52,517.67,517.41,517.41,1022.0,510.657,510.805,510.5485,510.5485,1022.0
2024-09-12 14:00:00,517.41,517.41,517.41,517.41,0.0,510.5485,510.5485,510.5485,510.5485,0.0
2024-09-12 14:05:00,517.45,517.71,517.02,517.08,1338.0,510.5879,510.8445,510.1636,510.2228,1338.0
2024-09-12 14:10:00,517.23,517.23,517.0,517.23,660.0,510.3708,510.3708,510.1439,510.3708,660.0
2024-09-12 14:15:00,517.23,517.25,517.22,517.23,500.0,510.3708,510.3906,510.361,510.3708,500.0
2024-09-12 14:20:00,517.24,517.59,517.24,517.38,3525.0,510.3807,510.7261,510.3807,510.5189,3525.0
2024-09-12 14:25:00,517.47,517.63,517.29,517.29,346.0,510.6077,510.7655,510.43,510.43,346.0
2024-09-12 14:30:00,517.04,517.06,516.94,517.06,600.0,510.1834,510.2031,510.0847,510.2031,600.0
2024-09-12 14:35:00,516.91,517.42,516.91,517.0,7474.0,510.0551,510.5583,510.0551,510.1439,7474.0
2024-09-12 14:40:00,516.98,516.98,516.87,516.88,400.0,510.1242,510.1242,510.0156,510.0255,400.0
2024-09-12 14:45:00,516.87,516.87,516.57,516.57,1169.0,510.0156,510.0156,509.7196,509.7196,1169.0
2024-09-12 14:50:00,516.56,516.58,515.62,516.11,1107.0,509.7097,509.7295,508.7822,509.2657,1107.0
2024-09-12 14:55:00,516.24,516.63,515.87,516.3,2214.0,509.394,509.7788,509.0289,509.4532,2214.0
2024-09-12 15:00:00,516.4,516.81,516.4,516.48,512.0,509.5519,509.9564,509.5519,509.6308,512.0
2024-09-12 15:05:00,516.49,516.84,516.48,516.84,528.0,509.6407,509.986,509.6308,509.986,528.0
2024-09-12 15:10:00,516.7,516.77,516.67,516.77,1082.0,509.8479,509.9169,509.8183,509.9169,1082.0
2024-09-12 15:15:00,516.74,517.31,516.73,517.09,2674.0,509.8873,510.4498,509.8775,510.2327,2674.0
2024-09-12 15:20:00,517.47,518.06,517.46,518.06,1625.0,510.6077,511.1898,510.5978,511.1898,1625.0
2024-09-12 15:25:00,518.2,518.51,518.2,518.5,1005.0,511.328,511.6339,511.328,511.624,1005.0
2024-09-12 15:30:00,518.45,518.45,517.93,518.37,1324.0,511.5747,511.5747,511.0616,511.4957,1324.0
2024-09-12 15:35:00,518.74,519.05,518.74,519.05,2237.0,511.8608,512.1667,511.8608,512.1667,2237.0
2024-09-12 15:40:00,518.95,518.96,518.45,518.46,2969.0,512.068,512.0779,511.5747,511.5845,2969.0
2024-09-12 15:45:00,518.51,518.89,518.48,518.5,2984.0,511.6339,512.0088,511.6043,511.624,2984.0
2024-09-12 15:50:00,518.35,519.03,518.29,518.92,6722.0,511.476,512.147,511.4168,512.0384,6722.0
2024-09-12 15:55:00,518.59,518.94,518.09,518.53,14693.0,511.7128,512.0582,511.2194,511.6536,14693.0
2024-09-13 09:30:00,517.34,518.51,517.34,518.51,3500.0,510.4794,511.6339,510.4794,511.6339,3500.0
2024-09-13 09:35:00,517.96,517.96,516.75,517.1,1029.0,511.0912,511.0912,509.8972,510.2426,1029.0
2024-09-13 09:40:00,517.05,517.83,517.05,517.83,500.0,510.1932,510.9629,510.1932,510.9629,500.0
2024-09-13 09:45:00,518.13,518.13,518.13,518.13,200.0,511.2589,511.2589,511.2589,511.2589,200.0
2024-09-13 09:50:00,517.46,517.46,517.09,517.09,943.0,510.5978,510.5978,510.2327,510.2327,943.0
2024-09-13 09:55:00,517.97,517.98,517.97,517.98,300.0,511.101,511.1109,511.101,511.1109,300.0
2024-09-13 10:00:00,517.69,517.8,516.8,517.8,980.0,510.8247,510.9333,509.9465,510.9333,980.0
2024-09-13 10:05:00,516.77,516.77,516.59,516.59,490.0,509.9169,509.9169,509.7393,509.7393,490.0
2024-09-13 10:10:00,517.53,518.4,517.53,518.4,800.0,510.6669,511.5253,510.6669,511.5253,800.0
2024-09-13 10:15:00,518.48,518.76,518.46,518.46,300.0,511.6043,511.8806,511.5845,511.5845,300.0
2024-09-13 10:20:00,519.11,519.12,516.09,518.04,5339.0,512.2259,512.2358,509.246,511.1701,5339.0
2024-09-13 10:25:00,518.04,518.04,518.04,518.04,0.0,511.1701,511.1701,511.1701,511.1701,0.0
2024-09-13 10:30:00,517.38,517.38,516.82,516.82,300.0,510.5189,510.5189,509.9663,509.9663,300.0
2024-09-13 10:35:00,517.65,517.65,516.88,517.47,833.0,510.7853,510.7853,510.0255,510.6077,833.0
2024-09-13 10:40:00,517.47,518.17,517.29,517.55,772.0,510.6077,511.2984,510.43,510.6866,772.0
2024-09-13 10:45:00,516.84,517.16,516.84,517.16,394.0,509.986,510.3018,509.986,510.3018,394.0
2024-09-13 10:50:00,517.32,517.32,517.15,517.15,1100.0,510.4597,510.4597,510.2919,510.2919,1100.0
2024-09-13 10:55:00,518.15,518.59,518.15,518.58,3033.0,511.2786,511.7128,511.2786,511.7029,3033.0
2024-09-13 11:00:00,518.58,518.58,518.58,518.58,1068.0,511.7029,511.7029,511.7029,511.7029,1068.0
2024-09-13 11:05:00,518.18,518.18,518.18,518.18,280.0,511.3082,511.3082,511.3082,511.3082,280.0
2024-09-13 11:10:00,518.44,518.46,518.44,518.45,300.0,511.5648,511.5845,511.5648,511.5747,300.0
2024-09-13 11:15:00,518.45,518.45,518.45,518.45,0.0,511.5747,511.5747,511.5747,511.5747,0.0
2024-09-13 11:20:00,518.45,518.73,518.45,518.73,304.0,511.5747,511.851,511.5747,511.851,304.0
2024-09-13 11:25:00,518.84,519.19,518.75,518.75,711.0,511.9595,512.3049,511.8707,511.8707,711.0
2024-09-13 11:30:00,519.34,519.85,519.21,519.34,700.0,512.4529,512.9561,512.3246,512.4529,700.0
2024-09-13 11:35:00,519.61,520.01,519.61,520.01,519.0,512.7193,513.114,512.7193,513.114,519.0
2024-09-13 11:40:00,520.19,520.19,520.19,520.19,200.0,513.2916,513.2916,513.2916,513.2916,200.0
2024-09-13 11:45:00,520.6,520.6,520.59,520.6,100.0,513.6962,513.6962,513.6863,513.6962,100.0
2024-09-13 11:50:00,521.3,521.3,520.49,520.74,2493.0,514.3869,514.3869,513.5876,513.8343,2493.0
2024-09-13 11:55:00,520.76,520.79,520.76,520.79,200.0,513.854,513.8836,513.854,513.8836,200.0
2024-09-13 12:00:00,520.92,521.29,520.51,520.51,705.0,514.0119,514.377,513.6073,513.6073,705.0
2024-09-13 12:05:00,520.25,520.5,519.73,520.28,1186.0,513.3508,513.5975,512.8377,513.3804,1186.0
2024-09-13 12:10:00,520.38,520.39,519.66,520.28,1954.0,513.4791,513.4889,512.7686,513.3804,1954.0
2024-09-13 12:15:00,519.9,519.91,519.9,519.9,100.0,513.0054,513.0153,513.0054,513.0054,100.0
2024-09-13 12:20:00,520.11,520.31,519.88,519.88,774.0,513.2127,513.41,512.9857,512.9857,774.0
2024-09-13 12:25:00,520.09,520.09,520.09,520.09,200.0,513.1929,513.1929,513.1929,513.1929,200.0
2024-09-13 12:30:00,519.69,519.69,519.52,519.52,410.0,512.7982,512.7982,512.6305,512.6305,410.0
2024-09-13 12:35:00,519.89,520.34,519.6,519.85,1240.0,512.9956,513.4396,512.7094,512.9561,1240.0
2024-09-13 12:40:00,520.03,520.2,520.03,520.2,320.0,513.1337,513.3015,513.1337,513.3015,320.0
2024-09-13 12:45:00,520.2,520.73,520.07,520.71,1369.0,513.3015,513.8244,513.1732,513.8047,1369.0
2024-09-13 12:50:00,520.65,521.1,520.65,520.79,1900.0,513.7455,514.1895,513.7455,513.8836,1900.0
2024-09-13 12:55:00,520.33,520.33,520.09,520.09,300.0,513.4297,513.4297,513.1929,513.1929,300.0
2024-09-13 13:00:00,520.15,520.78,520.15,520.78,335.0,513.2521,513.8738,513.2521,513.8738,335.0
2024-09-13 13:05:00,520.48,520.55,520.48,520.55,200.0,513.5777,513.6468,513.5777,513.6468,200.0
2024-09-13 13:10:00,520.78,521.0,520.51,521.0,3267.0,513.8738,514.0908,513.6073,514.0908,3267.0
2024-09-13 13:15:00,520.93,521.06,520.68,521.06,800.0,514.0218,514.1501,513.7751,514.1501,800.0
2024-09-13 13:20:00,520.86,520.86,520.61,520.61,471.0,513.9527,513.9527,513.706,513.706,471.0
2024-09-13 13:25:00,520.86,521.2,520.76,521.2,600.0,513.9527,514.2882,513.854,514.2882,600.0
2024-09-13 13:30:00,521.1,521.34,521.1,521.34,1211.0,514.1895,514.4263,514.1895,514.4263,1211.0
2024-09-13 13:35:00,521.39,521.53,521.3,521.48,1000.0,514.4757,514.6138,514.3869,514.5645,1000.0
2024-09-13 13:40:00,521.18,521.2,520.88,520.88,3421.0,514.2685,514.2882,513.9724,513.9724,3421.0
2024-09-13 13:45:00,520.88,520.93,520.45,520.45,1459.0,513.9724,514.0218,513.5481,513.5481,1459.0
2024-09-13 13:50:00,520.81,520.81,520.81,520.81,100.0,513.9034,513.9034,513.9034,513.9034,100.0
2024-09-13 13:55:00,520.83,520.83,520.53,520.83,400.0,513.9231,513.9231,513.6271,513.9231,400.0
2024-09-13 14:00:00,520.19,520.19,519.8,519.81,501.0,513.2916,513.2916,512.9068,512.9166,501.0
2024-09-13 14:05:00,519.88,520.45,519.88,520.45,500.0,512.9857,513.5481,512.9857,513.5481,500.0
2024-09-13 14:10:00,520.68,520.68,520.67,520.68,200.0,513.7751,513.7751,513.7652,513.7751,200.0
2024-09-13 14:15:00,520.76,520.77,520.43,520.43,200.0,513.854,513.8639,513.5284,513.5284,200.0
2024-09-13 14:20:00,520.4,520.68,519.87,519.87,700.0,513.4988,513.7751,512.9758,512.9758,700.0
2024-09-13 14:25:00,520.11,520.21,519.21,519.21,997.0,513.2127,513.3113,512.3246,512.3246,997.0
2024-09-13 14:30:00,519.36,519.74,519.36,519.74,637.0,512.4726,512.8476,512.4726,512.8476,637.0
2024-09-13 14:35:00,519.97,519.97,519.86,519.86,200.0,513.0745,513.0745,512.966,512.966,200.0
2024-09-13 14:40:00,519.86,519.86,519.86,519.86,0.0,512.966,512.966,512.966,512.966,0.0
2024-09-13 14:45:00,519.84,519.84,519.49,519.5,1265.0,512.9462,512.9462,512.6009,512.6107,1265.0
2024-09-13 14:50:00,519.3,519.49,519.27,519.49,455.0,512.4134,512.6009,512.3838,512.6009,455.0
2024-09-13 14:55:00,519.44,519.44,519.3,519.3,300.0,512.5515,512.5515,512.4134,512.4134,300.0
2024-09-13 15:00:00,519.29,519.65,519.11,519.64,1987.0,512.4035,512.7588,512.2259,512.7489,1987.0
2024-09-13 15:05:00,519.66,519.95,519.63,519.95,800.0,512.7686,513.0548,512.739,513.0548,800.0
2024-09-13 15:10:00,519.39,519.39,518.94,519.29,1740.0,512.5022,512.5022,512.0582,512.4035,1740.0
2024-09-13 15:15:00,519.15,519.83,519.15,519.74,1412.0,512.2654,512.9364,512.2654,512.8476,1412.0
2024-09-13 15:20:00,519.58,519.66,519.12,519.34,2046.0,512.6897,512.7686,512.2358,512.4529,2046.0
2024-09-13 15:25:00,519.22,519.22,518.81,519.08,1406.0,512.3345,512.3345,511.9299,512.1963,1406.0
2024-09-13 15:30:00,519.07,519.07,518.78,519.07,1542.0,512.1864,512.1864,511.9003,512.1864,1542.0
2024-09-13 15:35:00,518.88,519.39,518.69,519.39,4063.0,511.999,512.5022,511.8115,512.5022,4063.0
2024-09-13 15:40:00,519.29,519.53,519.04,519.51,1770.0,512.4035,512.6403,512.1568,512.6206,1770.0
2024-09-13 15:45:00,519.48,519.86,519.44,519.44,2570.0,512.591,512.966,512.5515,512.5515,2570.0
2024-09-13 15:50:00,519.46,520.45,519.46,520.26,2909.0,512.5713,513.5481,512.5713,513.3607,2909.0
2024-09-13 15:55:00,520.42,520.58,519.59,519.9,17470.0,513.5185,513.6764,512.6995,513.0054,17470.0
2024-09-16 09:30:00,524.16,527.5,523.13,525.46,5643.0,517.2089,520.5047,516.1926,518.4917,5643.0
2024-09-16 09:35:00,524.44,524.67,524.44,524.67,300.0,517.4852,517.7122,517.4852,517.7122,300.0
2024-09-16 09:40:00,522.16,523.31,522.16,522.32,900.0,515.2355,516.3702,515.2355,515.3933,900.0
2024-09-16 09:45:00,521.58,522.46,520.91,522.23,1876.0,514.6632,515.5315,514.002,515.3045,1876.0
2024-09-16 09:50:00,522.49,523.86,521.97,523.86,1233.0,515.5611,516.9129,515.048,516.9129,1233.0
2024-09-16 09:55:00,523.59,523.59,522.5,522.5,1100.0,516.6465,516.6465,515.571,515.571,1100.0
2024-09-16 10:00:00,522.7,523.03,521.79,521.8,1500.0,515.7683,516.0939,514.8704,514.8802,1500.0
2024-09-16 10:05:00,521.8,522.7,521.06,522.44,1669.0,514.8802,515.7683,514.1501,515.5118,1669.0
2024-09-16 10:10:00,522.44,522.44,521.02,521.02,1217.0,515.5118,515.5118,514.1106,514.1106,1217.0
2024-09-16 10:15:00,521.64,522.31,521.64,522.31,400.0,514.7224,515.3835,514.7224,515.3835,400.0
2024-09-16 10:20:00,522.14,522.21,521.85,521.85,400.0,515.2157,515.2848,514.9296,514.9296,400.0
2024-09-16 10:25:00,521.85,521.94,521.09,521.79,2011.0,514.9296,515.0184,514.1797,514.8704,2011.0
2024-09-16 10:30:00,521.71,522.21,521.7,522.13,2912.0,514.7914,515.2848,514.7816,515.2059,2912.0
2024-09-16 10:35:00,522.21,522.43,521.89,522.02,988.0,515.2848,515.5019,514.969,515.0973,988.0
2024-09-16 10:40:00,522.04,522.12,521.86,521.91,1005.0,515.1171,515.196,514.9394,514.9888,1005.0
2024-09-16 10:45:00,522.22,522.46,522.11,522.46,300.0,515.2947,515.5315,515.1861,515.5315,300.0
2024-09-16 10:50:00,522.01,522.29,521.54,521.54,1189.0,515.0875,515.3637,514.6237,514.6237,1189.0
2024-09-16 10:55:00,521.5,521.5,521.5,521.5,100.0,514.5842,514.5842,514.5842,514.5842,100.0
2024-09-16 11:00:00,521.85,522.07,521.72,522.07,312.0,514.9296,515.1467,514.8013,515.1467,312.0
2024-09-16 11:05:00,521.8,521.88,521.78,521.85,400.0,514.8802,514.9592,514.8605,514.9296,400.0
2024-09-16 11:10:00,521.4,521.51,520.59,520.59,1430.0,514.4855,514.5941,513.6863,513.6863,1430.0
2024-09-16 11:15:00,520.28,520.29,520.28,520.28,100.0,513.3804,513.3903,513.3804,513.3804,100.0
2024-09-16 11:20:00,520.15,520.15,520.12,520.12,200.0,513.2521,513.2521,513.2225,513.2225,200.0
2024-09-16 11:25:00,519.59,519.75,519.54,519.75,354.0,512.6995,512.8574,512.6502,512.8574,354.0
2024-09-16 11:30:00,519.75,520.08,519.75,519.82,1335.0,512.8574,513.183,512.8574,512.9265,1335.0
2024-09-16 11:35:00,520.08,520.31,519.99,519.99,1114.0,513.183,513.41,513.0942,513.0942,1114.0
2024-09-16 11:40:00,519.83,520.3,519.73,520.22,3155.0,512.9364,513.4001,512.8377,513.3212,3155.0
2024-09-16 11:45:00,519.9,520.63,519.77,520.63,800.0,513.0054,513.7258,512.8772,513.7258,800.0
2024-09-16 11:50:00,521.16,521.16,520.9,520.9,700.0,514.2487,514.2487,513.9922,513.9922,700.0
2024-09-16 11:55:00,521.17,521.3,521.17,521.3,678.0,514.2586,514.3869,514.2586,514.3869,678.0
2024-09-16 12:00:00,521.33,521.36,521.01,521.33,801.0,514.4165,514.4461,514.1007,514.4165,801.0
2024-09-16 12:05:00,521.38,521.71,521.37,521.71,574.0,514.4658,514.7914,514.4559,514.7914,574.0
2024-09-16 12:10:00,521.43,521.48,521.09,521.36,1120.0,514.5151,514.5645,514.1797,514.4461,1120.0
2024-09-16 12:15:00,521.33,521.33,521.06,521.09,1474.0,514.4165,514.4165,514.1501,514.1797,1474.0
2024-09-16 12:20:00,521.01,521.36,520.89,521.36,1000.0,514.1007,514.4461,513.9823,514.4461,1000.0
2024-09-16 12:25:00,521.63,521.65,521.45,521.45,600.0,514.7125,514.7322,514.5349,514.5349,600.0
2024-09-16 12:30:00,521.47,521.47,521.45,521.45,656.0,514.5546,514.5546,514.5349,514.5349,656.0
2024-09-16 12:35:00,521.61,521.78,521.56,521.57,400.0,514.6928,514.8605,514.6434,514.6533,400.0
2024-09-16 12:40:00,521.42,521.49,521.27,521.34,400.0,514.5053,514.5744,514.3573,514.4263,400.0
2024-09-16 12:45:00,521.3,521.59,521.3,521.59,1054.0,514.3869,514.673,514.3869,514.673,1054.0
2024-09-16 12:50:00,521.29,521.29,521.29,521.29,147.0,514.377,514.377,514.377,514.377,147.0
2024-09-16 12:55:00,521.14,521.31,521.03,521.13,500.0,514.229,514.3967,514.1205,514.2191,500.0
2024-09-16 13:00:00,520.99,521.3,520.99,521.3,200.0,514.081,514.3869,514.081,514.3869,200.0
2024-09-16 13:05:00,521.05,521.05,520.92,520.92,300.0,514.1402,514.1402,514.0119,514.0119,300.0
2024-09-16 13:10:00,521.25,521.26,520.92,520.92,1045.0,514.3375,514.3474,514.0119,514.0119,1045.0
2024-09-16 13:15:00,521.38,521.61,521.14,521.49,800.0,514.4658,514.6928,514.229,514.5744,800.0
2024-09-16 13:20:00,521.38,521.79,521.0,521.46,896.0,514.4658,514.8704,514.0908,514.5447,896.0
2024-09-16 13:25:00,521.4,521.9,521.23,521.23,1637.0,514.4855,514.9789,514.3178,514.3178,1637.0
2024-09-16 13:30:00,521.23,521.23,521.23,521.23,0.0,514.3178,514.3178,514.3178,514.3178,0.0
2024-09-16 13:35:00,520.81,520.81,520.8,520.81,100.0,513.9034,513.9034,513.8935,513.9034,100.0
2024-09-16 13:40:00,520.99,520.99,520.99,520.99,100.0,514.081,514.081,514.081,514.081,100.0
2024-09-16 13:45:00,520.86,520.86,520.29,520.29,1053.0,513.9527,513.9527,513.3903,513.3903,1053.0
2024-09-16 13:50:00,520.36,520.86,520.27,520.59,3315.0,513.4593,513.9527,513.3705,513.6863,3315.0
2024-09-16 13:55:00,520.59,520.82,520.59,520.82,300.0,513.6863,513.9132,513.6863,513.9132,300.0
2024-09-16 14:00:00,520.85,521.22,520.85,521.22,1026.0,513.9428,514.3079,513.9428,514.3079,1026.0
2024-09-16 14:05:00,521.19,521.19,520.45,520.45,1936.0,514.2783,514.2783,513.5481,513.5481,1936.0
2024-09-16 14:10:00,520.93,520.93,520.92,520.93,181.0,514.0218,514.0218,514.0119,514.0218,181.0
2024-09-16 14:15:00,520.62,520.75,520.53,520.75,1200.0,513.7159,513.8442,513.6271,513.8442,1200.0
2024-09-16 14:20:00,520.81,521.29,520.81,521.28,1598.0,513.9034,514.377,513.9034,514.3671,1598.0
2024-09-16 14:25:00,521.28,521.29,521.28,521.28,242.0,514.3671,514.377,514.3671,514.3671,242.0
2024-09-16 14:30:00,521.55,521.7,521.42,521.42,876.0,514.6336,514.7816,514.5053,514.5053,876.0
2024-09-16 14:35:00,521.64,521.81,521.62,521.63,749.0,514.7224,514.8901,514.7026,514.7125,749.0
2024-09-16 14:40:00,521.47,521.47,521.25,521.38,1203.0,514.5546,514.5546,514.3375,514.4658,1203.0
2024-09-16 14:45:00,521.53,521.53,521.02,521.02,1221.0,514.6138,514.6138,514.1106,514.1106,1221.0
2024-09-16 14:50:00,521.09,521.5,521.03,521.5,2072.0,514.1797,514.5842,514.1205,514.5842,2072.0
2024-09-16 14:55:00,521.79,521.79,521.79,521.79,100.0,514.8704,514.8704,514.8704,514.8704,100.0
2024-09-16 15:00:00,521.75,521.75,521.17,521.35,813.0,514.8309,514.8309,514.2586,514.4362,813.0
2024-09-16 15:05:00,521.38,521.38,521.38,521.38,100.0,514.4658,514.4658,514.4658,514.4658,100.0
2024-09-16 15:10:00,521.45,521.51,521.2,521.2,1384.0,514.5349,514.5941,514.2882,514.2882,1384.0
2024-09-16 15:15:00,521.19,521.38,520.99,521.19,1639.0,514.2783,514.4658,514.081,514.2783,1639.0
2024-09-16 15:20:00,521.08,521.08,520.96,520.97,652.0,514.1698,514.1698,514.0514,514.0612,652.0
2024-09-16 15:25:00,520.99,521.29,520.99,521.05,836.0,514.081,514.377,514.081,514.1402,836.0
2024-09-16 15:30:00,521.39,521.76,521.3,521.5,3302.0,514.4757,514.8408,514.3869,514.5842,3302.0
2024-09-16 15:35:00,521.27,521.56,521.05,521.52,2206.0,514.3573,514.6434,514.1402,514.604,2206.0
2024-09-16 15:40:00,521.3,521.93,521.23,521.8,1926.0,514.3869,515.0085,514.3178,514.8802,1926.0
2024-09-16 15:45:00,521.83,521.83,520.36,520.74,11262.0,514.9098,514.9098,513.4593,513.8343,11262.0
2024-09-16 15:50:00,520.69,521.65,520.42,521.46,6968.0,513.785,514.7322,513.5185,514.5447,6968.0
2024-09-16 15:55:00,521.31,521.86,521.12,521.5,21953.0,514.3967,514.9394,514.2093,514.5842,21953.0
2024-09-17 09:30:00,515.0,516.39,513.22,515.0,11846.0,508.1704,509.542,506.414,508.1704,11846.0
2024-09-17 09:35:00,515.23,516.1,514.22,515.0,1889.0,508.3974,509.2558,507.4008,508.1704,1889.0
2024-09-17 09:40:00,515.23,515.89,514.23,515.89,1700.0,508.3974,509.0486,507.4106,509.0486,1700.0
2024-09-17 09:45:00,515.38,515.39,515.15,515.15,548.0,508.5454,508.5552,508.3184,508.3184,548.0
2024-09-17 09:50:00,515.39,516.58,515.31,515.65,3151.0,508.5552,509.7295,508.4763,508.8118,3151.0
2024-09-17 09:55:00,515.83,516.48,515.15,516.25,7397.0,508.9894,509.6308,508.3184,509.4038,7397.0
2024-09-17 10:00:00,516.36,516.6,515.72,516.23,5812.0,509.5124,509.7492,508.8809,509.3841,5812.0
2024-09-17 10:05:00,516.23,517.9,516.22,517.9,1253.0,509.3841,511.032,509.3742,511.032,1253.0
2024-09-17 10:10:00,518.2,519.86,518.2,519.81,3610.0,511.328,512.966,511.328,512.9166,3610.0
2024-09-17 10:15:00,519.3,520.1,519.3,520.09,1186.0,512.4134,513.2028,512.4134,513.1929,1186.0
2024-09-17 10:20:00,520.2,520.2,519.4,519.4,3492.0,513.3015,513.3015,512.5121,512.5121,3492.0
2024-09-17 10:25:00,519.17,519.17,518.22,518.45,1595.0,512.2851,512.2851,511.3477,511.5747,1595.0
2024-09-17 10:30:00,518.55,518.57,517.89,517.89,1381.0,511.6733,511.6931,511.0221,511.0221,1381.0
2024-09-17 10:35:00,518.34,518.63,517.88,518.4,1200.0,511.4661,511.7523,511.0122,511.5253,1200.0
2024-09-17 10:40:00,518.37,518.47,517.65,517.65,1594.0,511.4957,511.5944,510.7853,510.7853,1594.0
2024-09-17 10:45:00,518.02,518.29,517.63,517.63,1004.0,511.1504,511.4168,510.7655,510.7655,1004.0
2024-09-17 10:50:00,517.94,518.93,517.93,518.12,1009.0,511.0714,512.0483,511.0616,511.249,1009.0
2024-09-17 10:55:00,518.21,518.44,517.83,518.44,1200.0,511.3378,511.5648,510.9629,511.5648,1200.0
2024-09-17 11:00:00,518.68,519.23,518.38,518.93,2550.0,511.8016,512.3443,511.5056,512.0483,2550.0
2024-09-17 11:05:00,519.41,519.66,519.41,519.49,500.0,512.5219,512.7686,512.5219,512.6009,500.0
2024-09-17 11:10:00,519.59,519.59,518.94,518.94,2994.0,512.6995,512.6995,512.0582,512.0582,2994.0
2024-09-17 11:15:00,518.97,519.36,518.97,519.36,200.0,512.0878,512.4726,512.0878,512.4726,200.0
2024-09-17 11:20:00,519.33,520.04,519.33,520.03,1320.0,512.443,513.1436,512.443,513.1337,1320.0
2024-09-17 11:25:00,520.03,520.18,520.0,520.18,800.0,513.1337,513.2817,513.1041,513.2817,800.0
2024-09-17 11:30:00,520.31,521.26,520.31,521.26,400.0,513.41,514.3474,513.41,514.3474,400.0
2024-09-17 11:35:00,521.06,521.06,521.05,521.06,100.0,514.1501,514.1501,514.1402,514.1501,100.0
2024-09-17 11:40:00,521.23,521.28,521.05,521.28,400.0,514.3178,514.3671,514.1402,514.3671,400.0
2024-09-17 11:45:00,520.94,521.28,520.88,521.03,2718.0,514.0316,514.3671,513.9724,514.1205,2718.0
2024-09-17 11:50:00,520.78,520.92,520.54,520.67,2141.0,513.8738,514.0119,513.6369,513.7652,2141.0
2024-09-17 11:55:00,520.68,521.66,520.68,521.35,1347.0,513.7751,514.7421,513.7751,514.4362,1347.0
2024-09-17 12:00:00,521.23,521.54,521.14,521.48,1598.0,514.3178,514.6237,514.229,514.5645,1598.0
2024-09-17 12:05:00,521.35,521.52,521.35,521.51,519.0,514.4362,514.604,514.4362,514.5941,519.0
2024-09-17 12:10:00,521.21,521.21,520.8,520.8,1132.0,514.2981,514.2981,513.8935,513.8935,1132.0
2024-09-17 12:15:00,520.91,521.51,520.78,521.51,1080.0,514.002,514.5941,513.8738,514.5941,1080.0
2024-09-17 12:20:00,521.55,521.66,521.42,521.65,649.0,514.6336,514.7421,514.5053,514.7322,649.0
2024-09-17 12:25:00,521.35,521.91,521.07,521.91,2022.0,514.4362,514.9888,514.1599,514.9888,2022.0
2024-09-17 12:30:00,521.54,521.58,521.2,521.51,900.0,514.6237,514.6632,514.2882,514.5941,900.0
2024-09-17 12:35:00,521.44,521.7,520.97,520.98,1000.0,514.525,514.7816,514.0612,514.0711,1000.0
2024-09-17 12:40:00,520.63,520.75,520.26,520.49,658.0,513.7258,513.8442,513.3607,513.5876,658.0
2024-09-17 12:45:00,519.91,519.97,519.55,519.55,508.0,513.0153,513.0745,512.6601,512.6601,508.0
2024-09-17 12:50:00,519.42,519.42,518.74,519.12,812.0,512.5318,512.5318,511.8608,512.2358,812.0
2024-09-17 12:55:00,519.14,519.48,518.81,518.99,1826.0,512.2555,512.591,511.9299,512.1075,1826.0
2024-09-17 13:00:00,519.34,519.38,519.33,519.37,400.0,512.4529,512.4923,512.443,512.4825,400.0
2024-09-17 13:05:00,519.36,519.62,519.35,519.43,400.0,512.4726,512.7291,512.4627,512.5417,400.0
2024-09-17 13:10:00,519.05,519.47,518.98,519.33,1700.0,512.1667,512.5811,512.0976,512.443,1700.0
2024-09-17 13:15:00,519.33,519.33,519.33,519.33,202.0,512.443,512.443,512.443,512.443,202.0
2024-09-17 13:20:00,519.66,519.66,519.56,519.61,1083.0,512.7686,512.7686,512.6699,512.7193,1083.0
2024-09-17 13:25:00,519.63,519.96,519.62,519.67,400.0,512.739,513.0646,512.7291,512.7785,400.0
2024-09-17 13:30:00,519.96,519.99,519.24,519.24,1619.0,513.0646,513.0942,512.3542,512.3542,1619.0
2024-09-17 13:35:00,519.23,519.77,519.23,519.77,300.0,512.3443,512.8772,512.3443,512.8772,300.0
2024-09-17 13:40:00,519.42,519.42,518.81,518.9,1000.0,512.5318,512.5318,511.9299,512.0187,1000.0
2024-09-17 13:45:00,519.43,519.85,519.43,519.6,899.0,512.5417,512.9561,512.5417,512.7094,899.0
2024-09-17 13:50:00,520.14,520.14,519.86,519.98,1210.0,513.2423,513.2423,512.966,513.0844,1210.0
2024-09-17 13:55:00,520.38,520.38,519.59,519.83,600.0,513.4791,513.4791,512.6995,512.9364,600.0
2024-09-17 14:00:00,519.83,519.94,519.52,519.63,1717.0,512.9364,513.0449,512.6305,512.739,1717.0
2024-09-17 14:05:00,519.95,520.27,519.76,520.27,700.0,513.0548,513.3705,512.8673,513.3705,700.0
2024-09-17 14:10:00,519.92,519.96,519.69,519.69,1510.0,513.0252,513.0646,512.7982,512.7982,1510.0
2024-09-17 14:15:00,519.82,519.82,519.53,519.53,200.0,512.9265,512.9265,512.6403,512.6403,200.0
2024-09-17 14:20:00,519.51,519.8,519.39,519.39,700.0,512.6206,512.9068,512.5022,512.5022,700.0
2024-09-17 14:25:00,519.39,519.39,519.15,519.15,1118.0,512.5022,512.5022,512.2654,512.2654,1118.0
2024-09-17 14:30:00,519.23,519.23,518.72,518.77,700.0,512.3443,512.3443,511.8411,511.8904,700.0
2024-09-17 14:35:00,519.04,519.17,518.77,519.11,1155.0,512.1568,512.2851,511.8904,512.2259,1155.0
2024-09-17 14:40:00,519.26,519.52,519.26,519.51,400.0,512.3739,512.6305,512.3739,512.6206,400.0
2024-09-17 14:45:00,519.51,519.55,518.85,518.95,1306.0,512.6206,512.6601,511.9694,512.068,1306.0
2024-09-17 14:50:00,518.7,519.08,518.7,518.94,700.0,511.8213,512.1963,511.8213,512.0582,700.0
2024-09-17 14:55:00,519.2,519.3,518.88,519.11,1200.0,512.3147,512.4134,511.999,512.2259,1200.0
2024-09-17 15:00:00,518.88,519.28,518.81,519.14,1427.0,511.999,512.3937,511.9299,512.2555,1427.0
2024-09-17 15:05:00,518.94,519.27,518.82,518.82,1200.0,512.0582,512.3838,511.9398,511.9398,1200.0
2024-09-17 15:10:00,518.76,518.85,518.6,518.85,701.0,511.8806,511.9694,511.7227,511.9694,701.0
2024-09-17 15:15:00,518.7,519.04,518.7,519.04,300.0,511.8213,512.1568,511.8213,512.1568,300.0
2024-09-17 15:20:00,518.92,518.92,518.55,518.87,1100.0,512.0384,512.0384,511.6733,511.9891,1100.0
2024-09-17 15:25:00,519.05,519.64,519.05,519.63,2235.0,512.1667,512.7489,512.1667,512.739,2235.0
2024-09-17 15:30:00,519.56,520.0,519.55,519.87,2300.0,512.6699,513.1041,512.6601,512.9758,2300.0
2024-09-17 15:35:00,519.87,519.87,519.19,519.61,1985.0,512.9758,512.9758,512.3049,512.7193,1985.0
2024-09-17 15:40:00,519.88,520.3,519.54,519.54,2875.0,512.9857,513.4001,512.6502,512.6502,2875.0
2024-09-17 15:45:00,519.71,520.08,519.55,519.99,1549.0,512.818,513.183,512.6601,513.0942,1549.0
2024-09-17 15:50:00,519.98,520.75,519.47,520.75,3782.0,513.0844,513.8442,512.5811,513.8442,3782.0
2024-09-17 15:55:00,520.53,521.18,520.42,520.94,30457.0,513.6271,514.2685,513.5185,514.0316,30457.0
2024-09-18 09:30:00,520.75,521.48,519.23,520.96,12449.0,513.8442,514.5645,512.3443,514.0514,12449.0
2024-09-18 09:35:00,520.46,521.4,520.24,520.25,897.0,513.558,514.4855,513.3409,513.3508,897.0
2024-09-18 09:40:00,521.08,521.69,520.16,520.23,3967.0,514.1698,514.7717,513.262,513.3311,3967.0
2024-09-18 09:45:00,520.18,520.18,518.45,519.21,1200.0,513.2817,513.2817,511.5747,512.3246,1200.0
2024-09-18 09:50:00,519.21,519.21,516.94,517.89,2746.0,512.3246,512.3246,510.0847,511.0221,2746.0
2024-09-18 09:55:00,518.28,519.22,518.28,518.89,1339.0,511.4069,512.3345,511.4069,512.0088,1339.0
2024-09-18 10:00:00,519.34,521.28,519.2,521.28,6049.0,512.4529,514.3671,512.3147,514.3671,6049.0
2024-09-18 10:05:00,521.98,523.42,521.98,522.79,7871.0,515.0579,516.4788,515.0579,515.8571,7871.0
2024-09-18 10:10:00,522.48,522.66,521.86,522.04,1233.0,515.5512,515.7288,514.9394,515.1171,1233.0
2024-09-18 10:15:00,522.2,522.2,522.2,522.2,500.0,515.2749,515.2749,515.2749,515.2749,500.0
2024-09-18 10:20:00,522.44,522.64,522.44,522.55,400.0,515.5118,515.7091,515.5118,515.6203,400.0
2024-09-18 10:25:00,521.99,521.99,521.98,521.98,1304.0,515.0677,515.0677,515.0579,515.0579,1304.0
2024-09-18 10:30:00,521.53,521.53,520.45,520.59,398.0,514.6138,514.6138,513.5481,513.6863,398.0
2024-09-18 10:35:00,520.94,520.94,520.56,520.56,400.0,514.0316,514.0316,513.6567,513.6567,400.0
2024-09-18 10:40:00,520.95,520.95,520.71,520.92,496.0,514.0415,514.0415,513.8047,514.0119,496.0
2024-09-18 10:45:00,520.46,521.14,520.46,520.91,2564.0,513.558,514.229,513.558,514.002,2564.0
2024-09-18 10:50:00,521.57,521.79,521.22,521.3,6039.0,514.6533,514.8704,514.3079,514.3869,6039.0
2024-09-18 10:55:00,521.66,522.19,521.48,522.04,1891.0,514.7421,515.2651,514.5645,515.1171,1891.0
2024-09-18 11:00:00,522.37,522.58,522.05,522.58,816.0,515.4427,515.6499,515.1269,515.6499,816.0
2024-09-18 11:05:00,522.92,522.92,522.56,522.56,741.0,515.9854,515.9854,515.6302,515.6302,741.0
2024-09-18 11:10:00,522.86,522.86,522.86,522.86,100.0,515.9262,515.9262,515.9262,515.9262,100.0
2024-09-18 11:15:00,522.58,522.9,522.58,522.9,568.0,515.6499,515.9657,515.6499,515.9657,568.0
2024-09-18 11:20:00,522.81,523.58,522.81,523.29,1403.0,515.8768,516.6366,515.8768,516.3505,1403.0
2024-09-18 11:25:00,523.17,523.72,523.15,523.72,895.0,516.2321,516.7748,516.2123,516.7748,895.0
2024-09-18 11:30:00,523.3,523.73,523.3,523.55,1103.0,516.3603,516.7846,516.3603,516.607,1103.0
2024-09-18 11:35:00,523.52,523.53,522.54,522.54,1510.0,516.5774,516.5873,515.6104,515.6104,1510.0
2024-09-18 11:40:00,523.0,523.0,523.0,523.0,101.0,516.0643,516.0643,516.0643,516.0643,101.0
2024-09-18 11:45:00,523.1,523.24,522.75,522.75,2072.0,516.163,516.3011,515.8176,515.8176,2072.0
2024-09-18 11:50:00,522.88,523.0,522.82,523.0,700.0,515.9459,516.0643,515.8867,516.0643,700.0
2024-09-18 11:55:00,523.24,523.3,523.24,523.3,200.0,516.3011,516.3603,516.3011,516.3603,200.0
2024-09-18 12:00:00,523.27,523.27,522.9,522.9,998.0,516.3307,516.3307,515.9657,515.9657,998.0
2024-09-18 12:05:00,523.1,523.13,523.01,523.01,1299.0,516.163,516.1926,516.0742,516.0742,1299.0
2024-09-18 12:10:00,522.78,523.36,522.78,523.24,1417.0,515.8472,516.4196,515.8472,516.3011,1417.0
2024-09-18 12:15:00,523.63,523.66,523.63,523.65,400.0,516.686,516.7156,516.686,516.7057,400.0
2024-09-18 12:20:00,523.65,523.65,522.98,523.0,1118.0,516.7057,516.7057,516.0446,516.0643,1118.0
2024-09-18 12:25:00,523.19,523.32,523.19,523.32,226.0,516.2518,516.3801,516.2518,516.3801,226.0
2024-09-18 12:30:00,523.49,523.67,523.43,523.67,800.0,516.5478,516.7254,516.4886,516.7254,800.0
2024-09-18 12:35:00,523.68,523.82,523.36,523.41,863.0,516.7353,516.8735,516.4196,516.4689,863.0
2024-09-18 12:40:00,523.48,523.68,523.43,523.44,600.0,516.538,516.7353,516.4886,516.4985,600.0
2024-09-18 12:45:00,523.43,523.7,523.41,523.41,754.0,516.4886,516.755,516.4689,516.4689,754.0
2024-09-18 12:50:00,523.73,523.73,523.72,523.73,100.0,516.7846,516.7846,516.7748,516.7846,100.0
2024-09-18 12:55:00,523.75,523.75,523.74,523.75,100.0,516.8044,516.8044,516.7945,516.8044,100.0
2024-09-18 13:00:00,523.5,523.54,523.31,523.5,1620.0,516.5577,516.5972,516.3702,516.5577,1620.0
2024-09-18 13:05:00,523.41,523.41,523.31,523.32,200.0,516.4689,516.4689,516.3702,516.3801,200.0
2024-09-18 13:10:00,523.06,523.29,523.0,523.29,575.0,516.1235,516.3505,516.0643,516.3505,575.0
2024-09-18 13:15:00,523.56,523.66,523.56,523.66,300.0,516.6169,516.7156,516.6169,516.7156,300.0
2024-09-18 13:20:00,523.67,523.67,523.1,523.1,900.0,516.7254,516.7254,516.163,516.163,900.0
2024-09-18 13:25:00,523.32,523.44,523.31,523.44,200.0,516.3801,516.4985,516.3702,516.4985,200.0
2024-09-18 13:30:00,523.59,523.74,523.23,523.74,3612.0,516.6465,516.7945,516.2913,516.7945,3612.0
2024-09-18 13:35:00,523.74,524.04,523.68,523.74,1287.0,516.7945,517.0905,516.7353,516.7945,1287.0
2024-09-18 13:40:00,524.01,524.02,523.73,523.86,692.0,517.0609,517.0708,516.7846,516.9129,692.0
2024-09-18 13:45:00,523.85,523.98,523.84,523.84,300.0,516.9031,517.0313,516.8932,516.8932,300.0
2024-09-18 13:50:00,523.85,523.89,523.42,523.42,651.0,516.9031,516.9425,516.4788,516.4788,651.0
2024-09-18 13:55:00,523.42,523.46,523.38,523.38,1021.0,516.4788,516.5182,516.4393,516.4393,1021.0
2024-09-18 14:00:00,523.29,526.72,523.29,525.23,5060.0,516.3505,519.735,516.3505,518.2648,5060.0
2024-09-18 14:05:00,525.39,525.4,523.89,523.9,1434.0,518.4226,518.4325,516.9425,516.9524,1434.0
2024-09-18 14:10:00,523.91,523.91,523.48,523.86,700.0,516.9623,516.9623,516.538,516.9129,700.0
2024-09-18 14:15:00,523.77,523.95,523.56,523.95,2312.0,516.8241,517.0017,516.6169,517.0017,2312.0
2024-09-18 14:20:00,523.18,523.25,523.18,523.25,492.0,516.2419,516.311,516.2419,516.311,492.0
2024-09-18 14:25:00,522.69,523.06,522.59,522.7,1209.0,515.7584,516.1235,515.6598,515.7683,1209.0
2024-09-18 14:30:00,522.85,522.86,522.15,522.15,644.0,515.9163,515.9262,515.2256,515.2256,644.0
2024-09-18 14:35:00,521.67,521.67,520.87,520.87,713.0,514.752,514.752,513.9626,513.9626,713.0
2024-09-18 14:40:00,520.83,520.86,520.3,520.61,2763.0,513.9231,513.9527,513.4001,513.706,2763.0
2024-09-18 14:45:00,520.54,521.13,520.47,521.13,2702.0,513.6369,514.2191,513.5679,514.2191,2702.0
2024-09-18 14:50:00,521.17,521.17,520.87,520.97,1033.0,514.2586,514.2586,513.9626,514.0612,1033.0
2024-09-18 14:55:00,520.89,520.95,520.39,520.39,1917.0,513.9823,514.0415,513.4889,513.4889,1917.0
2024-09-18 15:00:00,520.85,521.07,520.82,520.9,763.0,513.9428,514.1599,513.9132,513.9922,763.0
2024-09-18 15:05:00,520.88,522.46,520.88,522.45,2549.0,513.9724,515.5315,513.9724,515.5216,2549.0
2024-09-18 15:10:00,522.25,523.09,521.96,522.78,1257.0,515.3243,516.1531,515.0381,515.8472,1257.0
2024-09-18 15:15:00,523.46,523.46,522.67,523.0,1078.0,516.5182,516.5182,515.7387,516.0643,1078.0
2024-09-18 15:20:00,522.6,522.6,521.55,521.8,2176.0,515.6696,515.6696,514.6336,514.8802,2176.0
2024-09-18 15:25:00,522.6,523.31,522.6,522.7,1312.0,515.6696,516.3702,515.6696,515.7683,1312.0
2024-09-18 15:30:00,522.66,522.94,522.02,522.02,3085.0,515.7288,516.0051,515.0973,515.0973,3085.0
2024-09-18 15:35:00,522.39,522.54,522.01,522.54,1813.0,515.4624,515.6104,515.0875,515.6104,1813.0
2024-09-18 15:40:00,522.64,522.72,521.54,521.54,5066.0,515.7091,515.788,514.6237,514.6237,5066.0
2024-09-18 15:45:00,521.42,521.89,520.93,521.03,3872.0,514.5053,514.969,514.0218,514.1205,3872.0
2024-09-18 15:50:00,521.26,522.74,521.2,522.09,7284.0,514.3474,515.8078,514.2882,515.1664,7284.0
2024-09-18 15:55:00,522.14,522.43,521.63,521.63,15638.0,515.2157,515.5019,514.7125,514.7125,15638.0
2024-09-19 09:30:00,522.73,522.73,520.4,520.4,5016.0,515.7979,515.7979,513.4988,513.4988,5016.0
2024-09-19 09:35:00,519.68,520.28,517.94,519.43,4024.0,512.7884,513.3804,511.0714,512.5417,4024.0
2024-09-19 09:40:00,518.27,518.39,517.55,518.39,310.0,511.3971,511.5155,510.6866,511.5155,310.0
2024-09-19 09:45:00,518.14,519.52,517.44,518.58,2262.0,511.2688,512.6305,510.5781,511.7029,2262.0
2024-09-19 09:50:00,519.35,520.16,519.35,519.39,2401.0,512.4627,513.262,512.4627,512.5022,2401.0
2024-09-19 09:55:00,519.39,520.32,519.2,520.0,1162.0,512.5022,513.4199,512.3147,513.1041,1162.0
2024-09-19 10:00:00,520.75,521.38,520.44,520.9,2962.0,513.8442,514.4658,513.5383,513.9922,2962.0
2024-09-19 10:05:00,520.9,521.21,520.16,520.36,5674.0,513.9922,514.2981,513.262,513.4593,5674.0
2024-09-19 10:10:00,519.87,520.6,519.32,520.5,1648.0,512.9758,513.6962,512.4331,513.5975,1648.0
2024-09-19 10:15:00,519.91,519.91,519.91,519.91,100.0,513.0153,513.0153,513.0153,513.0153,100.0
2024-09-19 10:20:00,519.33,519.61,518.51,518.51,1061.0,512.443,512.7193,511.6339,511.6339,1061.0
2024-09-19 10:25:00,518.52,519.83,518.47,519.83,8531.0,511.6437,512.9364,511.5944,512.9364,8531.0
2024-09-19 10:30:00,519.99,520.24,519.33,519.76,1136.0,513.0942,513.3409,512.443,512.8673,1136.0
2024-09-19 10:35:00,520.2,520.2,519.64,519.64,300.0,513.3015,513.3015,512.7489,512.7489,300.0
2024-09-19 10:40:00,519.82,520.07,519.7,520.0,712.0,512.9265,513.1732,512.8081,513.1041,712.0
2024-09-19 10:45:00,520.27,520.27,520.27,520.27,100.0,513.3705,513.3705,513.3705,513.3705,100.0
2024-09-19 10:50:00,520.3,520.45,519.65,520.29,801.0,513.4001,513.5481,512.7588,513.3903,801.0
2024-09-19 10:55:00,519.65,520.51,519.65,520.51,1208.0,512.7588,513.6073,512.7588,513.6073,1208.0
2024-09-19 11:00:00,520.51,520.61,520.28,520.56,910.0,513.6073,513.706,513.3804,513.6567,910.0
2024-09-19 11:05:00,520.35,520.35,519.99,520.18,1000.0,513.4495,513.4495,513.0942,513.2817,1000.0
2024-09-19 11:10:00,520.18,520.18,520.18,520.18,0.0,513.2817,513.2817,513.2817,513.2817,0.0
2024-09-19 11:15:00,519.81,519.88,519.81,519.86,1239.0,512.9166,512.9857,512.9166,512.966,1239.0
2024-09-19 11:20:00,520.09,520.1,519.28,519.28,1412.0,513.1929,513.2028,512.3937,512.3937,1412.0
2024-09-19 11:25:00,519.35,519.38,519.0,519.17,540.0,512.4627,512.4923,512.1174,512.2851,540.0
2024-09-19 11:30:00,519.43,519.62,519.37,519.37,525.0,512.5417,512.7291,512.4825,512.4825,525.0
2024-09-19 11:35:00,518.76,519.62,518.76,519.62,7037.0,511.8806,512.7291,511.8806,512.7291,7037.0
2024-09-19 11:40:00,519.68,519.92,519.28,519.28,919.0,512.7884,513.0252,512.3937,512.3937,919.0
2024-09-19 11:45:00,519.67,519.91,519.24,519.43,1923.0,512.7785,513.0153,512.3542,512.5417,1923.0
2024-09-19 11:50:00,519.59,519.72,519.22,519.22,904.0,512.6995,512.8278,512.3345,512.3345,904.0
2024-09-19 11:55:00,519.21,519.57,519.2,519.57,500.0,512.3246,512.6798,512.3147,512.6798,500.0
2024-09-19 12:00:00,519.86,520.02,519.86,520.02,600.0,512.966,513.1238,512.966,513.1238,600.0
2024-09-19 12:05:00,519.96,520.57,519.96,520.31,581.0,513.0646,513.6666,513.0646,513.41,581.0
2024-09-19 12:10:00,520.04,520.46,520.03,520.21,1033.0,513.1436,513.558,513.1337,513.3113,1033.0
2024-09-19 12:15:00,520.21,520.29,520.09,520.19,1700.0,513.3113,513.3903,513.1929,513.2916,1700.0
2024-09-19 12:20:00,520.19,520.19,519.38,519.42,1415.0,513.2916,513.2916,512.4923,512.5318,1415.0
2024-09-19 12:25:00,519.25,519.26,519.13,519.25,400.0,512.3641,512.3739,512.2456,512.3641,400.0
2024-09-19 12:30:00,519.49,520.4,519.25,520.08,2154.0,512.6009,513.4988,512.3641,513.183,2154.0
2024-09-19 12:35:00,519.68,520.4,519.68,519.99,1348.0,512.7884,513.4988,512.7884,513.0942,1348.0
2024-09-19 12:40:00,519.99,519.99,519.99,519.99,0.0,513.0942,513.0942,513.0942,513.0942,0.0
2024-09-19 12:45:00,520.07,520.07,520.07,520.07,100.0,513.1732,513.1732,513.1732,513.1732,100.0
2024-09-19 12:50:00,520.1,520.5,519.82,519.83,658.0,513.2028,513.5975,512.9265,512.9364,658.0
2024-09-19 12:55:00,519.82,519.98,519.76,519.98,842.0,512.9265,513.0844,512.8673,513.0844,842.0
2024-09-19 13:00:00,520.29,520.29,520.29,520.29,102.0,513.3903,513.3903,513.3903,513.3903,102.0
2024-09-19 13:05:00,520.3,520.67,520.29,520.52,446.0,513.4001,513.7652,513.3903,513.6172,446.0
2024-09-19 13:10:00,520.44,520.44,519.96,520.21,600.0,513.5383,513.5383,513.0646,513.3113,600.0
2024-09-19 13:15:00,519.81,521.13,519.81,521.13,854.0,512.9166,514.2191,512.9166,514.2191,854.0
2024-09-19 13:20:00,520.84,520.84,520.25,520.84,400.0,513.933,513.933,513.3508,513.933,400.0
2024-09-19 13:25:00,520.84,520.84,520.33,520.33,701.0,513.933,513.933,513.4297,513.4297,701.0
2024-09-19 13:30:00,520.92,521.7,520.8,521.27,2656.0,514.0119,514.7816,513.8935,514.3573,2656.0
2024-09-19 13:35:00,521.24,521.72,521.24,521.72,200.0,514.3277,514.8013,514.3277,514.8013,200.0
2024-09-19 13:40:00,521.52,521.75,521.52,521.75,350.0,514.604,514.8309,514.604,514.8309,350.0
2024-09-19 13:45:00,521.52,521.52,521.51,521.51,200.0,514.604,514.604,514.5941,514.5941,200.0
2024-09-19 13:50:00,521.69,521.69,521.22,521.35,590.0,514.7717,514.7717,514.3079,514.4362,590.0
2024-09-19 13:55:00,521.53,521.53,521.3,521.31,300.0,514.6138,514.6138,514.3869,514.3967,300.0
2024-09-19 14:00:00,521.54,521.55,521.07,521.54,600.0,514.6237,514.6336,514.1599,514.6237,600.0
2024-09-19 14:05:00,521.52,521.67,521.16,521.16,1372.0,514.604,514.752,514.2487,514.2487,1372.0
2024-09-19 14:10:00,521.47,521.8,521.06,521.1,1599.0,514.5546,514.8802,514.1501,514.1895,1599.0
2024-09-19 14:15:00,520.89,521.1,520.49,521.1,1202.0,513.9823,514.1895,513.5876,514.1895,1202.0
2024-09-19 14:20:00,521.1,521.1,521.1,521.1,0.0,514.1895,514.1895,514.1895,514.1895,0.0
2024-09-19 14:25:00,521.08,521.08,521.07,521.08,100.0,514.1698,514.1698,514.1599,514.1698,100.0
2024-09-19 14:30:00,521.25,521.6,521.25,521.34,500.0,514.3375,514.6829,514.3375,514.4263,500.0
2024-09-19 14:35:00,521.79,522.02,521.78,522.02,1152.0,514.8704,515.0973,514.8605,515.0973,1152.0
2024-09-19 14:40:00,522.02,522.33,522.0,522.0,1600.0,515.0973,515.4032,515.0776,515.0776,1600.0
2024-09-19 14:45:00,522.01,522.03,522.01,522.01,300.0,515.0875,515.1072,515.0875,515.0875,300.0
2024-09-19 14:50:00,522.01,522.01,522.01,522.01,0.0,515.0875,515.0875,515.0875,515.0875,0.0
2024-09-19 14:55:00,522.09,522.48,521.49,522.44,1520.0,515.1664,515.5512,514.5744,515.5118,1520.0
2024-09-19 15:00:00,522.6,522.6,522.2,522.52,300.0,515.6696,515.6696,515.2749,515.5907,300.0
2024-09-19 15:05:00,522.64,522.94,522.61,522.8,700.0,515.7091,516.0051,515.6795,515.867,700.0
2024-09-19 15:10:00,522.82,522.82,522.82,522.82,100.0,515.8867,515.8867,515.8867,515.8867,100.0
2024-09-19 15:15:00,522.82,523.17,522.81,522.9,1665.0,515.8867,516.2321,515.8768,515.9657,1665.0
2024-09-19 15:20:00,522.52,522.74,522.26,522.74,1310.0,515.5907,515.8078,515.3341,515.8078,1310.0
2024-09-19 15:25:00,523.03,523.03,522.3,522.32,2479.0,516.0939,516.0939,515.3736,515.3933,2479.0
2024-09-19 15:30:00,522.23,522.38,521.56,521.92,3492.0,515.3045,515.4525,514.6434,514.9986,3492.0
2024-09-19 15:35:00,521.77,521.89,521.49,521.57,1900.0,514.8506,514.969,514.5744,514.6533,1900.0
2024-09-19 15:40:00,521.34,521.97,521.29,521.68,4270.0,514.4263,515.048,514.377,514.7618,4270.0
2024-09-19 15:45:00,521.48,522.0,521.47,521.71,2637.0,514.5645,515.0776,514.5546,514.7914,2637.0
2024-09-19 15:50:00,521.71,521.71,520.76,521.6,5235.0,514.7914,514.7914,513.854,514.6829,5235.0
2024-09-19 15:55:00,521.6,522.53,521.4,522.36,21097.0,514.6829,515.6006,514.4855,515.4328,21097.0
2024-09-20 09:30:00,521.09,521.09,518.23,520.19,85623.0,514.1797,514.1797,511.3576,513.2916,85623.0
2024-09-20 09:35:00,518.27,520.98,518.26,520.58,727.0,511.3971,514.0711,511.3872,513.6764,727.0
2024-09-20 09:40:00,521.3,523.17,520.58,521.6,1412.0,514.3869,516.2321,513.6764,514.6829,1412.0
2024-09-20 09:45:00,521.5,522.8,520.06,520.33,4155.0,514.5842,515.867,513.1633,513.4297,4155.0
2024-09-20 09:50:00,521.56,521.56,520.28,521.02,400.0,514.6434,514.6434,513.3804,514.1106,400.0
2024-09-20 09:55:00,521.99,522.71,520.23,521.51,3025.0,515.0677,515.7782,513.3311,514.5941,3025.0
2024-09-20 10:00:00,521.17,521.17,521.17,521.17,100.0,514.2586,514.2586,514.2586,514.2586,100.0
2024-09-20 10:05:00,520.63,522.28,520.63,522.28,896.0,513.7258,515.3539,513.7258,515.3539,896.0
2024-09-20 10:10:00,522.4,522.48,522.14,522.14,2133.0,515.4723,515.5512,515.2157,515.2157,2133.0
2024-09-20 10:15:00,522.42,524.08,522.42,523.78,1969.0,515.492,517.13,515.492,516.834,1969.0
2024-09-20 10:20:00,524.65,524.65,524.15,524.15,4122.0,517.6924,517.6924,517.1991,517.1991,4122.0
2024-09-20 10:25:00,524.13,524.36,523.54,523.54,853.0,517.1793,517.4063,516.5972,516.5972,853.0
2024-09-20 10:30:00,523.59,525.82,523.59,525.82,1479.0,516.6465,518.8469,516.6465,518.8469,1479.0
2024-09-20 10:35:00,524.61,525.82,524.61,525.73,940.0,517.653,518.8469,517.653,518.7581,940.0
2024-09-20 10:40:00,525.01,525.17,524.41,524.81,1408.0,518.0477,518.2055,517.4556,517.8503,1408.0
2024-09-20 10:45:00,525.02,525.67,525.02,525.67,500.0,518.0575,518.6989,518.0575,518.6989,500.0
2024-09-20 10:50:00,525.22,525.22,525.22,525.22,100.0,518.2549,518.2549,518.2549,518.2549,100.0
2024-09-20 10:55:00,524.85,525.41,524.79,525.4,1100.0,517.8898,518.4424,517.8306,518.4325,1100.0
2024-09-20 11:00:00,525.26,525.28,525.26,525.27,367.0,518.2944,518.3141,518.2944,518.3042,367.0
2024-09-20 11:05:00,525.26,525.63,525.24,525.58,1880.0,518.2944,518.6594,518.2746,518.6101,1880.0
2024-09-20 11:10:00,525.26,525.39,525.16,525.2,400.0,518.2944,518.4226,518.1957,518.2352,400.0
2024-09-20 11:15:00,525.33,525.33,525.01,525.01,338.0,518.3634,518.3634,518.0477,518.0477,338.0
2024-09-20 11:20:00,525.5,525.87,525.11,525.19,1300.0,518.5312,518.8963,518.1463,518.2253,1300.0
2024-09-20 11:25:00,525.29,525.69,525.29,525.4,400.0,518.324,518.7187,518.324,518.4325,400.0
2024-09-20 11:30:00,525.52,525.53,525.44,525.45,541.0,518.5509,518.5608,518.472,518.4818,541.0
2024-09-20 11:35:00,525.83,525.83,525.83,525.83,295.0,518.8568,518.8568,518.8568,518.8568,295.0
2024-09-20 11:40:00,525.6,526.41,525.6,526.17,958.0,518.6298,519.4291,518.6298,519.1923,958.0
2024-09-20 11:45:00,525.91,526.16,525.24,525.24,1517.0,518.9357,519.1824,518.2746,518.2746,1517.0
2024-09-20 11:50:00,525.38,525.41,525.06,525.18,1211.0,518.4128,518.4424,518.097,518.2154,1211.0
2024-09-20 11:55:00,525.27,525.74,525.26,525.74,1485.0,518.3042,518.768,518.2944,518.768,1485.0
2024-09-20 12:00:00,525.55,525.69,525.41,525.59,1060.0,518.5805,518.7187,518.4424,518.62,1060.0
2024-09-20 12:05:00,525.14,525.39,524.74,524.97,5768.0,518.1759,518.4226,517.7813,518.0082,5768.0
2024-09-20 12:10:00,524.92,524.92,524.37,524.37,1600.0,517.9589,517.9589,517.4162,517.4162,1600.0
2024-09-20 12:15:00,524.57,524.66,524.31,524.65,941.0,517.6135,517.7023,517.357,517.6924,941.0
2024-09-20 12:20:00,524.64,524.74,524.64,524.74,557.0,517.6826,517.7813,517.6826,517.7813,557.0
2024-09-20 12:25:00,524.89,524.9,524.89,524.9,240.0,517.9293,517.9391,517.9293,517.9391,240.0
2024-09-20 12:30:00,525.15,525.61,525.15,525.47,1200.0,518.1858,518.6397,518.1858,518.5016,1200.0
2024-09-20 12:35:00,525.69,525.69,525.31,525.67,537.0,518.7187,518.7187,518.3437,518.6989,537.0
2024-09-20 12:40:00,525.66,525.66,525.66,525.66,828.0,518.6891,518.6891,518.6891,518.6891,828.0
2024-09-20 12:45:00,525.72,525.72,525.66,525.66,404.0,518.7483,518.7483,518.6891,518.6891,404.0
2024-09-20 12:50:00,525.28,525.57,524.98,525.36,1375.0,518.3141,518.6002,518.0181,518.393,1375.0
2024-09-20 12:55:00,525.45,525.45,525.27,525.27,326.0,518.4818,518.4818,518.3042,518.3042,326.0
2024-09-20 13:00:00,525.44,525.63,525.35,525.41,1060.0,518.472,518.6594,518.3832,518.4424,1060.0
2024-09-20 13:05:00,525.48,525.82,525.47,525.48,1873.0,518.5114,518.8469,518.5016,518.5114,1873.0
2024-09-20 13:10:00,525.87,526.11,525.72,525.74,1078.0,518.8963,519.1331,518.7483,518.768,1078.0
2024-09-20 13:15:00,526.43,526.82,526.43,526.82,624.0,519.4488,519.8337,519.4488,519.8337,624.0
2024-09-20 13:20:00,526.2,526.73,526.13,526.56,1536.0,519.2219,519.7449,519.1528,519.5771,1536.0
2024-09-20 13:25:00,526.27,526.44,526.23,526.44,467.0,519.291,519.4587,519.2515,519.4587,467.0
2024-09-20 13:30:00,526.5,526.5,526.38,526.38,500.0,519.5179,519.5179,519.3995,519.3995,500.0
2024-09-20 13:35:00,526.25,526.49,525.99,526.0,776.0,519.2712,519.508,519.0147,519.0245,776.0
2024-09-20 13:40:00,525.81,526.46,525.81,526.21,1028.0,518.8371,519.4784,518.8371,519.2318,1028.0
2024-09-20 13:45:00,526.08,526.38,526.08,526.38,822.0,519.1035,519.3995,519.1035,519.3995,822.0
2024-09-20 13:50:00,526.38,526.39,526.17,526.22,691.0,519.3995,519.4094,519.1923,519.2416,691.0
2024-09-20 13:55:00,526.08,526.08,525.69,525.7,300.0,519.1035,519.1035,518.7187,518.7285,300.0
2024-09-20 14:00:00,525.95,525.95,525.81,525.85,300.0,518.9752,518.9752,518.8371,518.8765,300.0
2024-09-20 14:05:00,525.73,525.9,525.09,525.09,900.0,518.7581,518.9259,518.1266,518.1266,900.0
2024-09-20 14:10:00,524.81,525.48,524.81,525.1,1150.0,517.8503,518.5114,517.8503,518.1365,1150.0
2024-09-20 14:15:00,525.13,525.13,524.92,524.92,200.0,518.1661,518.1661,517.9589,517.9589,200.0
2024-09-20 14:20:00,524.92,524.97,524.78,524.96,686.0,517.9589,518.0082,517.8207,517.9983,686.0
2024-09-20 14:25:00,524.89,525.0,524.89,525.0,200.0,517.9293,518.0378,517.9293,518.0378,200.0
2024-09-20 14:30:00,524.65,524.65,524.36,524.36,600.0,517.6924,517.6924,517.4063,517.4063,600.0
2024-09-20 14:35:00,524.33,524.48,523.88,523.98,1626.0,517.3767,517.5247,516.9327,517.0313,1626.0
2024-09-20 14:40:00,524.11,524.11,523.49,523.84,1826.0,517.1596,517.1596,516.5478,516.8932,1826.0
2024-09-20 14:45:00,523.86,523.95,523.7,523.77,792.0,516.9129,517.0017,516.755,516.8241,792.0
2024-09-20 14:50:00,523.67,523.79,523.47,523.79,700.0,516.7254,516.8438,516.5281,516.8438,700.0
2024-09-20 14:55:00,524.06,524.21,523.94,524.04,1608.0,517.1103,517.2583,516.9919,517.0905,1608.0
2024-09-20 15:00:00,523.93,524.01,523.87,524.0,558.0,516.982,517.0609,516.9228,517.0511,558.0
2024-09-20 15:05:00,524.0,524.04,523.78,523.97,1400.0,517.0511,517.0905,516.834,517.0215,1400.0
2024-09-20 15:10:00,524.0,524.19,523.76,523.87,778.0,517.0511,517.2385,516.8142,516.9228,778.0
2024-09-20 15:15:00,523.86,524.34,523.85,524.3,1900.0,516.9129,517.3866,516.9031,517.3471,1900.0
2024-09-20 15:20:00,524.28,524.68,524.23,524.54,2662.0,517.3274,517.722,517.278,517.5839,2662.0
2024-09-20 15:25:00,524.48,524.51,524.32,524.51,300.0,517.5247,517.5543,517.3668,517.5543,300.0
2024-09-20 15:30:00,524.5,524.81,524.18,524.5,1200.0,517.5444,517.8503,517.2287,517.5444,1200.0
2024-09-20 15:35:00,524.48,526.26,524.02,525.9,6705.0,517.5247,519.2811,517.0708,518.9259,6705.0
2024-09-20 15:40:00,525.73,526.65,525.57,526.6,5591.0,518.7581,519.6659,518.6002,519.6166,5591.0
2024-09-20 15:45:00,526.43,526.48,525.66,525.94,5251.0,519.4488,519.4982,518.6891,518.9653,5251.0
2024-09-20 15:50:00,526.3,526.3,524.45,524.83,9321.0,519.3206,519.3206,517.4951,517.8701,9321.0
2024-09-20 15:55:00,525.23,525.94,523.86,525.0,59516.0,518.2648,518.9653,516.9129,518.0378,59516.0
2024-09-23 09:30:00,525.24,528.0,523.55,525.3,5611.0,518.2746,520.998,516.607,518.3338,5611.0
2024-09-23 09:35:00,525.18,527.99,525.18,526.0,6418.0,518.2154,520.9882,518.2154,519.0245,6418.0
2024-09-23 09:40:00,526.15,526.15,525.55,525.56,200.0,519.1726,519.1726,518.5805,518.5904,200.0
2024-09-23 09:45:00,525.74,525.97,523.91,524.6,5587.0,518.768,518.9949,516.9623,517.6431,5587.0
2024-09-23 09:50:00,525.48,525.5,525.48,525.5,200.0,518.5114,518.5312,518.5114,518.5312,200.0
2024-09-23 09:55:00,524.64,526.47,524.56,526.4,4357.0,517.6826,519.4883,517.6036,519.4192,4357.0
2024-09-23 10:00:00,526.0,527.37,526.0,526.88,1495.0,519.0245,520.3764,519.0245,519.8929,1495.0
2024-09-23 10:05:00,528.0,528.0,527.32,527.32,803.0,520.998,520.998,520.327,520.327,803.0
2024-09-23 10:10:00,527.32,527.6,526.65,527.12,734.0,520.327,520.6033,519.6659,520.1297,734.0
2024-09-23 10:15:00,527.11,527.11,526.57,526.71,1976.0,520.1198,520.1198,519.587,519.7251,1976.0
2024-09-23 10:20:00,527.0,527.35,526.98,527.12,604.0,520.0113,520.3566,519.9915,520.1297,604.0
2024-09-23 10:25:00,527.4,527.5,527.4,527.5,500.0,520.406,520.5047,520.406,520.5047,500.0
2024-09-23 10:30:00,527.49,527.93,527.49,527.63,4762.0,520.4948,520.9289,520.4948,520.6329,4762.0
2024-09-23 10:35:00,527.58,528.23,527.58,528.23,2209.0,520.5836,521.225,520.5836,521.225,2209.0
2024-09-23 10:40:00,528.24,530.1,528.24,530.1,3842.0,521.2348,523.0702,521.2348,523.0702,3842.0
2024-09-23 10:45:00,530.01,530.01,529.13,529.13,908.0,522.9814,522.9814,522.113,522.113,908.0
2024-09-23 10:50:00,529.14,529.22,528.25,528.25,1400.0,522.1229,522.2018,521.2447,521.2447,1400.0
2024-09-23 10:55:00,528.64,529.78,528.64,529.78,2451.0,521.6295,522.7544,521.6295,522.7544,2451.0
2024-09-23 11:00:00,529.88,530.16,529.88,530.16,300.0,522.8531,523.1294,522.8531,523.1294,300.0
2024-09-23 11:05:00,529.88,529.88,529.73,529.79,400.0,522.8531,522.8531,522.7051,522.7643,400.0
2024-09-23 11:10:00,529.79,529.79,529.79,529.79,0.0,522.7643,522.7643,522.7643,522.7643,0.0
2024-09-23 11:15:00,529.54,530.0,529.53,530.0,1356.0,522.5176,522.9715,522.5077,522.9715,1356.0
2024-09-23 11:20:00,530.57,530.76,530.47,530.76,520.0,523.5339,523.7214,523.4353,523.7214,520.0
2024-09-23 11:25:00,530.56,530.76,530.27,530.61,1783.0,523.5241,523.7214,523.2379,523.5734,1783.0
2024-09-23 11:30:00,530.57,530.57,530.57,530.57,110.0,523.5339,523.5339,523.5339,523.5339,110.0
2024-09-23 11:35:00,530.28,530.56,530.28,530.42,800.0,523.2478,523.5241,523.2478,523.3859,800.0
2024-09-23 11:40:00,530.73,530.87,530.51,530.65,854.0,523.6918,523.83,523.4747,523.6129,854.0
2024-09-23 11:45:00,530.64,530.65,530.64,530.64,100.0,523.603,523.6129,523.603,523.603,100.0
2024-09-23 11:50:00,530.62,530.82,530.41,530.73,881.0,523.5833,523.7806,523.3761,523.6918,881.0
2024-09-23 11:55:00,530.7,530.7,529.81,529.82,3722.0,523.6622,523.6622,522.784,522.7939,3722.0
2024-09-23 12:00:00,529.82,530.97,529.82,530.75,1024.0,522.7939,523.9286,522.7939,523.7116,1024.0
2024-09-23 12:05:00,530.73,531.21,530.73,530.88,350.0,523.6918,524.1655,523.6918,523.8398,350.0
2024-09-23 12:10:00,530.91,530.91,530.43,530.44,300.0,523.8694,523.8694,523.3958,523.4057,300.0
2024-09-23 12:15:00,530.72,530.9,530.54,530.8,958.0,523.6819,523.8596,523.5043,523.7609,958.0
2024-09-23 12:20:00,530.76,531.0,530.76,531.0,1605.0,523.7214,523.9582,523.7214,523.9582,1605.0
2024-09-23 12:25:00,531.02,531.15,531.02,531.05,611.0,523.978,524.1062,523.978,524.0076,611.0
2024-09-23 12:30:00,531.52,531.89,531.28,531.6,900.0,524.4713,524.8364,524.2345,524.5503,900.0
2024-09-23 12:35:00,531.52,531.88,531.04,531.37,2032.0,524.4713,524.8266,523.9977,524.3233,2032.0
2024-09-23 12:40:00,530.98,531.36,530.04,530.61,1513.0,523.9385,524.3135,523.011,523.5734,1513.0
2024-09-23 12:45:00,530.5,530.8,530.44,530.73,500.0,523.4649,523.7609,523.4057,523.6918,500.0
2024-09-23 12:50:00,530.78,530.78,530.74,530.74,400.0,523.7412,523.7412,523.7017,523.7017,400.0
2024-09-23 12:55:00,530.74,530.77,530.43,530.47,1616.0,523.7017,523.7313,523.3958,523.4353,1616.0
2024-09-23 13:00:00,530.29,530.47,530.16,530.33,645.0,523.2577,523.4353,523.1294,523.2971,645.0
2024-09-23 13:05:00,530.38,530.68,530.38,530.68,1931.0,523.3465,523.6425,523.3465,523.6425,1931.0
2024-09-23 13:10:00,530.68,530.68,530.68,530.68,0.0,523.6425,523.6425,523.6425,523.6425,0.0
2024-09-23 13:15:00,530.76,530.98,530.76,530.81,5532.0,523.7214,523.9385,523.7214,523.7708,5532.0
2024-09-23 13:20:00,530.5,531.04,530.49,530.93,2106.0,523.4649,523.9977,523.455,523.8892,2106.0
2024-09-23 13:25:00,530.95,531.1,530.91,531.1,300.0,523.9089,524.0569,523.8694,524.0569,300.0
2024-09-23 13:30:00,531.1,531.1,531.1,531.1,0.0,524.0569,524.0569,524.0569,524.0569,0.0
2024-09-23 13:35:00,531.09,531.59,530.94,531.59,1100.0,524.047,524.5404,523.899,524.5404,1100.0
2024-09-23 13:40:00,531.6,531.6,531.53,531.53,200.0,524.5503,524.5503,524.4812,524.4812,200.0
2024-09-23 13:45:00,531.53,531.53,531.18,531.18,300.0,524.4812,524.4812,524.1358,524.1358,300.0
2024-09-23 13:50:00,531.46,531.46,531.46,531.46,100.0,524.4121,524.4121,524.4121,524.4121,100.0
2024-09-23 13:55:00,531.49,532.05,531.06,532.05,1292.0,524.4417,524.9943,524.0174,524.9943,1292.0
2024-09-23 14:00:00,532.21,532.21,531.3,531.6,700.0,525.1522,525.1522,524.2543,524.5503,700.0
2024-09-23 14:05:00,531.27,532.23,531.27,532.23,1300.0,524.2247,525.1719,524.2247,525.1719,1300.0
2024-09-23 14:10:00,531.98,532.16,531.57,532.16,400.0,524.9252,525.1029,524.5207,525.1029,400.0
2024-09-23 14:15:00,532.08,532.08,532.08,532.08,100.0,525.0239,525.0239,525.0239,525.0239,100.0
2024-09-23 14:20:00,531.87,531.88,531.77,531.77,300.0,524.8167,524.8266,524.718,524.718,300.0
2024-09-23 14:25:00,531.75,532.62,531.75,532.51,1693.0,524.6983,525.5568,524.6983,525.4482,1693.0
2024-09-23 14:30:00,532.55,532.57,532.35,532.55,1410.0,525.4877,525.5074,525.2903,525.4877,1410.0
2024-09-23 14:35:00,532.43,533.07,532.27,533.0,3528.0,525.3693,526.0008,525.2114,525.9317,3528.0
2024-09-23 14:40:00,532.77,533.06,532.31,533.06,2690.0,525.7048,525.9909,525.2509,525.9909,2690.0
2024-09-23 14:45:00,532.93,533.0,532.64,532.9,3794.0,525.8626,525.9317,525.5765,525.833,3794.0
2024-09-23 14:50:00,532.89,532.89,532.46,532.6,873.0,525.8232,525.8232,525.3989,525.537,873.0
2024-09-23 14:55:00,532.28,532.84,532.28,532.82,1705.0,525.2213,525.7738,525.2213,525.7541,1705.0
2024-09-23 15:00:00,532.82,532.95,532.5,532.76,1348.0,525.7541,525.8824,525.4383,525.6949,1348.0
2024-09-23 15:05:00,532.6,532.6,532.56,532.57,443.0,525.537,525.537,525.4975,525.5074,443.0
2024-09-23 15:10:00,532.76,532.88,532.69,532.69,1312.0,525.6949,525.8133,525.6258,525.6258,1312.0
2024-09-23 15:15:00,532.94,532.98,532.78,532.8,1252.0,525.8725,525.912,525.7146,525.7344,1252.0
2024-09-23 15:20:00,532.79,532.79,532.79,532.79,289.0,525.7245,525.7245,525.7245,525.7245,289.0
2024-09-23 15:25:00,532.99,533.33,532.79,533.33,979.0,525.9218,526.2573,525.7245,526.2573,979.0
2024-09-23 15:30:00,533.34,534.18,533.34,534.18,2392.0,526.2672,527.0961,526.2672,527.0961,2392.0
2024-09-23 15:35:00,534.18,534.19,533.69,533.69,1712.0,527.0961,527.1059,526.6126,526.6126,1712.0
2024-09-23 15:40:00,533.66,533.75,533.59,533.61,600.0,526.583,526.6718,526.5139,526.5336,600.0
2024-09-23 15:45:00,533.62,534.61,533.61,534.58,4142.0,526.5435,527.5204,526.5336,527.4908,4142.0
2024-09-23 15:50:00,534.37,534.45,533.07,533.13,6803.0,527.2835,527.3625,526.0008,526.06,6803.0
2024-09-23 15:55:00,532.98,534.05,532.98,533.14,28564.0,525.912,526.9678,525.912,526.0699,28564.0
2024-09-24 09:30:00,531.03,531.03,527.74,527.74,6176.0,523.9878,523.9878,520.7415,520.7415,6176.0
2024-09-24 09:35:00,531.35,531.5,527.27,529.27,4652.0,524.3036,524.4516,520.2777,522.2512,4652.0
2024-09-24 09:40:00,529.91,532.11,529.73,531.76,2287.0,522.8827,525.0535,522.7051,524.7082,2287.0
2024-09-24 09:45:00,529.75,529.92,529.46,529.79,2400.0,522.7248,522.8926,522.4387,522.7643,2400.0
2024-09-24 09:50:00,529.86,529.86,529.86,529.86,225.0,522.8334,522.8334,522.8334,522.8334,225.0
2024-09-24 09:55:00,529.73,530.43,529.15,530.42,1008.0,522.7051,523.3958,522.1328,523.3859,1008.0
2024-09-24 10:00:00,529.65,529.96,529.53,529.84,2601.0,522.6261,522.932,522.5077,522.8136,2601.0
2024-09-24 10:05:00,529.9,530.91,529.9,530.31,4028.0,522.8728,523.8694,522.8728,523.2774,4028.0
2024-09-24 10:10:00,530.31,530.31,530.31,530.31,0.0,523.2774,523.2774,523.2774,523.2774,0.0
2024-09-24 10:15:00,529.76,530.42,529.76,530.42,2910.0,522.7347,523.3859,522.7347,523.3859,2910.0
2024-09-24 10:20:00,530.88,532.2,530.88,532.2,1726.0,523.8398,525.1423,523.8398,525.1423,1726.0
2024-09-24 10:25:00,532.45,532.45,532.06,532.17,453.0,525.389,525.389,525.0042,525.1127,453.0
2024-09-24 10:30:00,532.58,532.58,531.67,532.15,1410.0,525.5173,525.5173,524.6194,525.093,1410.0
2024-09-24 10:35:00,531.91,532.17,531.45,531.66,3328.0,524.8562,525.1127,524.4023,524.6095,3328.0
2024-09-24 10:40:00,532.32,533.77,532.06,533.52,1805.0,525.2607,526.6915,525.0042,526.4448,1805.0
2024-09-24 10:45:00,533.23,533.62,532.88,532.88,1123.0,526.1587,526.5435,525.8133,525.8133,1123.0
2024-09-24 10:50:00,532.58,532.58,531.41,531.92,3070.0,525.5173,525.5173,524.3628,524.866,3070.0
2024-09-24 10:55:00,531.5,532.08,530.29,530.29,4988.0,524.4516,525.0239,523.2577,523.2577,4988.0
2024-09-24 11:00:00,530.69,530.83,530.0,530.0,700.0,523.6523,523.7905,522.9715,522.9715,700.0
2024-09-24 11:05:00,530.09,530.43,530.08,530.42,1328.0,523.0603,523.3958,523.0504,523.3859,1328.0
2024-09-24 11:10:00,529.84,530.3,529.84,530.14,1213.0,522.8136,523.2675,522.8136,523.1096,1213.0
2024-09-24 11:15:00,530.36,530.57,530.0,530.45,1178.0,523.3267,523.5339,522.9715,523.4155,1178.0
2024-09-24 11:20:00,530.64,531.08,530.28,530.49,1804.0,523.603,524.0372,523.2478,523.455,1804.0
2024-09-24 11:25:00,530.29,530.29,530.29,530.29,100.0,523.2577,523.2577,523.2577,523.2577,100.0
2024-09-24 11:30:00,530.17,530.17,529.75,529.75,962.0,523.1392,523.1392,522.7248,522.7248,962.0
2024-09-24 11:35:00,529.75,529.75,529.75,529.75,0.0,522.7248,522.7248,522.7248,522.7248,0.0
2024-09-24 11:40:00,529.7,529.7,529.1,529.2,959.0,522.6755,522.6755,522.0834,522.1821,959.0
2024-09-24 11:45:00,529.2,529.27,528.79,528.84,1930.0,522.1821,522.2512,521.7775,521.8269,1930.0
2024-09-24 11:50:00,528.81,529.17,528.41,529.14,1798.0,521.7973,522.1525,521.4026,522.1229,1798.0
2024-09-24 11:55:00,528.55,529.2,528.55,529.08,1701.0,521.5407,522.1821,521.5407,522.0637,1701.0
2024-09-24 12:00:00,529.13,529.13,527.76,527.8,1624.0,522.113,522.113,520.7612,520.8007,1624.0
2024-09-24 12:05:00,527.8,527.8,527.8,527.8,0.0,520.8007,520.8007,520.8007,520.8007,0.0
2024-09-24 12:10:00,527.8,528.28,527.8,528.28,328.0,520.8007,521.2743,520.8007,521.2743,328.0
2024-09-24 12:15:00,528.29,528.65,528.29,528.65,1122.0,521.2842,521.6394,521.2842,521.6394,1122.0
2024-09-24 12:20:00,528.49,529.07,528.4,529.0,1641.0,521.4815,522.0538,521.3927,521.9848,1641.0
2024-09-24 12:25:00,528.86,528.86,528.72,528.72,200.0,521.8466,521.8466,521.7085,521.7085,200.0
2024-09-24 12:30:00,528.97,528.97,527.89,528.75,3596.0,521.9552,521.9552,520.8895,521.7381,3596.0
2024-09-24 12:35:00,528.75,529.05,528.44,528.44,577.0,521.7381,522.0341,521.4322,521.4322,577.0
2024-09-24 12:40:00,528.75,529.09,528.74,528.75,1900.0,521.7381,522.0736,521.7282,521.7381,1900.0
2024-09-24 12:45:00,528.46,528.46,528.46,528.46,100.0,521.4519,521.4519,521.4519,521.4519,100.0
2024-09-24 12:50:00,528.41,528.62,528.35,528.47,775.0,521.4026,521.6098,521.3434,521.4618,775.0
2024-09-24 12:55:00,528.27,528.32,527.94,528.28,1222.0,521.2644,521.3138,520.9388,521.2743,1222.0
2024-09-24 13:00:00,528.13,528.13,528.13,528.13,100.0,521.1263,521.1263,521.1263,521.1263,100.0
2024-09-24 13:05:00,528.23,528.47,527.94,528.4,2359.0,521.225,521.4618,520.9388,521.3927,2359.0
2024-09-24 13:10:00,528.63,528.94,528.49,528.72,2215.0,521.6197,521.9256,521.4815,521.7085,2215.0
2024-09-24 13:15:00,528.72,529.06,528.7,528.91,3128.0,521.7085,522.044,521.6887,521.896,3128.0
2024-09-24 13:20:00,529.14,529.14,528.57,528.84,815.0,522.1229,522.1229,521.5605,521.8269,815.0
2024-09-24 13:25:00,528.57,528.58,528.26,528.26,700.0,521.5605,521.5703,521.2546,521.2546,700.0
2024-09-24 13:30:00,528.83,528.83,528.25,528.25,900.0,521.817,521.817,521.2447,521.2447,900.0
2024-09-24 13:35:00,528.25,528.41,528.25,528.31,1428.0,521.2447,521.4026,521.2447,521.3039,1428.0
2024-09-24 13:40:00,528.43,528.43,527.63,527.98,1553.0,521.4223,521.4223,520.6329,520.9783,1553.0
2024-09-24 13:45:00,527.7,527.98,527.7,527.98,544.0,520.702,520.9783,520.702,520.9783,544.0
2024-09-24 13:50:00,527.98,528.29,527.67,528.12,685.0,520.9783,521.2842,520.6724,521.1164,685.0
2024-09-24 13:55:00,527.93,527.93,527.66,527.89,550.0,520.9289,520.9289,520.6625,520.8895,550.0
2024-09-24 14:00:00,527.89,528.13,527.89,527.97,1869.0,520.8895,521.1263,520.8895,520.9684,1869.0
2024-09-24 14:05:00,527.97,528.15,526.74,527.19,4613.0,520.9684,521.146,519.7547,520.1988,4613.0
2024-09-24 14:10:00,527.24,527.24,527.23,527.23,700.0,520.2481,520.2481,520.2382,520.2382,700.0
2024-09-24 14:15:00,527.23,527.48,526.87,527.19,2042.0,520.2382,520.4849,519.883,520.1988,2042.0
2024-09-24 14:20:00,527.09,527.42,527.08,527.42,600.0,520.1001,520.4257,520.0902,520.4257,600.0
2024-09-24 14:25:00,526.96,527.53,526.96,527.3,1732.0,519.9718,520.5343,519.9718,520.3073,1732.0
2024-09-24 14:30:00,527.03,527.55,527.03,527.41,1356.0,520.0409,520.554,520.0409,520.4158,1356.0
2024-09-24 14:35:00,527.18,527.21,527.18,527.21,200.0,520.1889,520.2185,520.1889,520.2185,200.0
2024-09-24 14:40:00,527.53,527.59,526.52,527.27,4382.0,520.5343,520.5935,519.5376,520.2777,4382.0
2024-09-24 14:45:00,526.89,527.27,526.87,526.87,1799.0,519.9027,520.2777,519.883,519.883,1799.0
2024-09-24 14:50:00,526.86,527.0,526.75,526.78,1506.0,519.8731,520.0113,519.7646,519.7942,1506.0
2024-09-24 14:55:00,526.78,527.17,526.63,526.89,4057.0,519.7942,520.179,519.6462,519.9027,4057.0
2024-09-24 15:00:00,527.34,528.02,527.34,527.95,1457.0,520.3468,521.0178,520.3468,520.9487,1457.0
2024-09-24 15:05:00,528.0,528.24,527.93,528.11,1268.0,520.998,521.2348,520.9289,521.1066,1268.0
2024-09-24 15:10:00,528.33,528.6,528.25,528.29,1153.0,521.3236,521.5901,521.2447,521.2842,1153.0
2024-09-24 15:15:00,528.21,528.23,527.95,527.95,450.0,521.2052,521.225,520.9487,520.9487,450.0
2024-09-24 15:20:00,528.39,528.48,528.0,528.0,1116.0,521.3828,521.4717,520.998,520.998,1116.0
2024-09-24 15:25:00,528.02,528.26,528.0,528.0,1418.0,521.0178,521.2546,520.998,520.998,1418.0
2024-09-24 15:30:00,528.25,528.74,528.24,528.74,2492.0,521.2447,521.7282,521.2348,521.7282,2492.0
2024-09-24 15:35:00,528.7,528.94,528.42,528.43,2192.0,521.6887,521.9256,521.4124,521.4223,2192.0
2024-09-24 15:40:00,528.44,528.8,528.16,528.72,1872.0,521.4322,521.7874,521.1559,521.7085,1872.0
2024-09-24 15:45:00,528.8,528.97,528.33,528.62,2057.0,521.7874,521.9552,521.3236,521.6098,2057.0
2024-09-24 15:50:00,528.48,529.06,528.1,529.06,7212.0,521.4717,522.044,521.0967,522.044,7212.0
2024-09-24 15:55:00,529.09,530.37,529.09,530.11,23606.0,522.0736,523.3366,522.0736,523.08,23606.0
2024-09-25 09:30:00,529.86,533.0,529.3,530.39,4796.0,522.8334,525.9317,522.2808,523.3563,4796.0
2024-09-25 09:35:00,530.44,530.96,530.33,530.96,400.0,523.4057,523.9188,523.2971,523.9188,400.0
2024-09-25 09:40:00,530.96,532.09,530.96,532.09,1376.0,523.9188,525.0338,523.9188,525.0338,1376.0
2024-09-25 09:45:00,531.27,531.47,530.78,530.78,400.0,524.2247,524.422,523.7412,523.7412,400.0
2024-09-25 09:50:00,531.59,531.59,530.42,530.42,1200.0,524.5404,524.5404,523.3859,523.3859,1200.0
2024-09-25 09:55:00,530.52,530.52,529.29,529.85,1000.0,523.4846,523.4846,522.2709,522.8235,1000.0
2024-09-25 10:00:00,529.48,529.83,529.44,529.69,1151.0,522.4584,522.8038,522.4189,522.6656,1151.0
2024-09-25 10:05:00,529.29,529.29,527.85,527.85,500.0,522.2709,522.2709,520.85,520.85,500.0
2024-09-25 10:10:00,528.19,528.19,527.98,527.98,200.0,521.1855,521.1855,520.9783,520.9783,200.0
2024-09-25 10:15:00,528.06,529.05,528.06,529.05,1261.0,521.0572,522.0341,521.0572,522.0341,1261.0
2024-09-25 10:20:00,528.09,528.27,528.09,528.26,443.0,521.0868,521.2644,521.0868,521.2546,443.0
2024-09-25 10:25:00,527.9,528.3,527.9,528.3,200.0,520.8993,521.294,520.8993,521.294,200.0
2024-09-25 10:30:00,528.95,529.08,528.33,528.34,1710.0,521.9354,522.0637,521.3236,521.3335,1710.0
2024-09-25 10:35:00,528.27,528.73,527.53,527.54,1200.0,521.2644,521.7183,520.5343,520.5441,1200.0
2024-09-25 10:40:00,529.0,529.0,527.84,527.84,580.0,521.9848,521.9848,520.8401,520.8401,580.0
2024-09-25 10:45:00,528.38,528.75,527.5,527.5,5219.0,521.373,521.7381,520.5047,520.5047,5219.0
2024-09-25 10:50:00,527.43,528.38,527.13,527.96,1736.0,520.4356,521.373,520.1396,520.9585,1736.0
2024-09-25 10:55:00,528.25,528.33,527.83,527.83,600.0,521.2447,521.3236,520.8303,520.8303,600.0
2024-09-25 11:00:00,528.4,528.44,528.32,528.33,650.0,521.3927,521.4322,521.3138,521.3236,650.0
2024-09-25 11:05:00,528.58,528.58,528.33,528.34,924.0,521.5703,521.5703,521.3236,521.3335,924.0
2024-09-25 11:10:00,528.34,528.37,527.35,528.14,3332.0,521.3335,521.3631,520.3566,521.1362,3332.0
2024-09-25 11:15:00,528.29,528.29,528.2,528.2,200.0,521.2842,521.2842,521.1954,521.1954,200.0
2024-09-25 11:20:00,528.21,528.79,528.21,528.46,1695.0,521.2052,521.7775,521.2052,521.4519,1695.0
2024-09-25 11:25:00,528.35,528.56,528.17,528.56,400.0,521.3434,521.5506,521.1658,521.5506,400.0
2024-09-25 11:30:00,528.66,528.66,528.43,528.64,319.0,521.6493,521.6493,521.4223,521.6295,319.0
2024-09-25 11:35:00,528.3,528.3,528.3,528.3,100.0,521.294,521.294,521.294,521.294,100.0
2024-09-25 11:40:00,528.42,528.65,528.16,528.16,613.0,521.4124,521.6394,521.1559,521.1559,613.0
2024-09-25 11:45:00,528.2,528.79,528.19,528.77,1006.0,521.1954,521.7775,521.1855,521.7578,1006.0
2024-09-25 11:50:00,528.64,528.65,528.64,528.64,100.0,521.6295,521.6394,521.6295,521.6295,100.0
2024-09-25 11:55:00,528.21,528.45,528.16,528.25,1756.0,521.2052,521.4421,521.1559,521.2447,1756.0
2024-09-25 12:00:00,528.18,528.18,527.46,527.62,1945.0,521.1756,521.1756,520.4652,520.6231,1945.0
2024-09-25 12:05:00,527.75,527.78,527.62,527.75,1900.0,520.7513,520.7809,520.6231,520.7513,1900.0
2024-09-25 12:10:00,527.75,527.75,527.25,527.28,700.0,520.7513,520.7513,520.258,520.2876,700.0
2024-09-25 12:15:00,527.25,527.25,526.76,526.77,1173.0,520.258,520.258,519.7745,519.7843,1173.0
2024-09-25 12:20:00,526.69,527.26,526.6,526.83,1100.0,519.7054,520.2678,519.6166,519.8435,1100.0
2024-09-25 12:25:00,526.88,527.13,526.63,526.85,5100.0,519.8929,520.1396,519.6462,519.8633,5100.0
2024-09-25 12:30:00,526.98,527.29,526.63,526.63,5647.0,519.9915,520.2974,519.6462,519.6462,5647.0
2024-09-25 12:35:00,526.5,526.5,526.1,526.1,500.0,519.5179,519.5179,519.1232,519.1232,500.0
2024-09-25 12:40:00,526.1,526.1,525.68,525.81,1236.0,519.1232,519.1232,518.7088,518.8371,1236.0
2024-09-25 12:45:00,525.7,526.52,525.61,526.25,7331.0,518.7285,519.5376,518.6397,519.2712,7331.0
2024-09-25 12:50:00,526.26,526.63,526.08,526.54,5747.0,519.2811,519.6462,519.1035,519.5574,5747.0
2024-09-25 12:55:00,526.54,526.54,526.11,526.12,425.0,519.5574,519.5574,519.1331,519.143,425.0
2024-09-25 13:00:00,525.98,526.02,525.65,525.65,300.0,519.0048,519.0443,518.6792,518.6792,300.0
2024-09-25 13:05:00,526.08,526.26,525.78,525.8,1100.0,519.1035,519.2811,518.8075,518.8272,1100.0
2024-09-25 13:10:00,526.13,526.35,525.8,525.8,700.0,519.1528,519.3699,518.8272,518.8272,700.0
2024-09-25 13:15:00,525.96,527.01,525.96,526.83,2998.0,518.9851,520.0211,518.9851,519.8435,2998.0
2024-09-25 13:20:00,526.65,527.1,526.65,526.68,614.0,519.6659,520.11,519.6659,519.6955,614.0
2024-09-25 13:25:00,526.46,526.46,526.31,526.42,307.0,519.4784,519.4784,519.3304,519.439,307.0
2024-09-25 13:30:00,526.38,526.86,526.32,526.32,811.0,519.3995,519.8731,519.3403,519.3403,811.0
2024-09-25 13:35:00,526.32,526.48,526.25,526.28,962.0,519.3403,519.4982,519.2712,519.3008,962.0
2024-09-25 13:40:00,526.25,526.67,526.05,526.49,951.0,519.2712,519.6857,519.0739,519.508,951.0
2024-09-25 13:45:00,526.9,526.9,526.63,526.63,234.0,519.9126,519.9126,519.6462,519.6462,234.0
2024-09-25 13:50:00,526.54,526.54,526.54,526.54,100.0,519.5574,519.5574,519.5574,519.5574,100.0
2024-09-25 13:55:00,526.94,527.11,526.9,526.95,893.0,519.9521,520.1198,519.9126,519.9619,893.0
2024-09-25 14:00:00,526.71,527.28,526.48,527.28,2863.0,519.7251,520.2876,519.4982,520.2876,2863.0
2024-09-25 14:05:00,527.03,527.03,526.53,526.53,420.0,520.0409,520.0409,519.5475,519.5475,420.0
2024-09-25 14:10:00,526.75,526.92,526.42,526.74,1075.0,519.7646,519.9323,519.439,519.7547,1075.0
2024-09-25 14:15:00,526.41,526.5,526.41,526.5,400.0,519.4291,519.5179,519.4291,519.5179,400.0
2024-09-25 14:20:00,526.5,526.69,526.26,526.68,620.0,519.5179,519.7054,519.2811,519.6955,620.0
2024-09-25 14:25:00,526.49,526.5,526.48,526.49,550.0,519.508,519.5179,519.4982,519.508,550.0
2024-09-25 14:30:00,526.24,526.36,526.03,526.36,1500.0,519.2614,519.3798,519.0541,519.3798,1500.0
2024-09-25 14:35:00,526.35,526.66,526.32,526.32,1007.0,519.3699,519.6758,519.3403,519.3403,1007.0
2024-09-25 14:40:00,526.09,526.11,525.97,526.11,1552.0,519.1133,519.1331,518.9949,519.1331,1552.0
2024-09-25 14:45:00,526.11,526.39,525.8,526.19,3506.0,519.1331,519.4094,518.8272,519.212,3506.0
2024-09-25 14:50:00,526.2,526.26,525.98,525.98,6806.0,519.2219,519.2811,519.0048,519.0048,6806.0
2024-09-25 14:55:00,525.81,525.97,525.81,525.97,200.0,518.8371,518.9949,518.8371,518.9949,200.0
2024-09-25 15:00:00,525.73,525.94,525.37,525.69,3592.0,518.7581,518.9653,518.4029,518.7187,3592.0
2024-09-25 15:05:00,525.39,526.02,525.38,525.62,1316.0,518.4226,519.0443,518.4128,518.6496,1316.0
2024-09-25 15:10:00,525.79,526.0,525.38,526.0,3482.0,518.8173,519.0245,518.4128,519.0245,3482.0
2024-09-25 15:15:00,525.77,526.05,525.73,525.92,3251.0,518.7976,519.0739,518.7581,518.9456,3251.0
2024-09-25 15:20:00,525.92,526.53,525.86,526.32,3400.0,518.9456,519.5475,518.8864,519.3403,3400.0
2024-09-25 15:25:00,526.0,526.06,526.0,526.06,200.0,519.0245,519.0837,519.0245,519.0837,200.0
2024-09-25 15:30:00,525.9,526.39,525.81,526.39,5788.0,518.9259,519.4094,518.8371,519.4094,5788.0
2024-09-25 15:35:00,526.14,526.17,525.81,525.81,2393.0,519.1627,519.1923,518.8371,518.8371,2393.0
2024-09-25 15:40:00,525.87,525.95,525.5,525.5,3512.0,518.8963,518.9752,518.5312,518.5312,3512.0
2024-09-25 15:45:00,525.52,525.64,525.09,525.64,8204.0,518.5509,518.6693,518.1266,518.6693,8204.0
2024-09-25 15:50:00,525.81,526.99,525.58,526.88,4760.0,518.8371,520.0014,518.6101,519.8929,4760.0
2024-09-25 15:55:00,527.25,528.15,526.75,527.96,22340.0,520.258,521.146,519.7646,520.9585,22340.0
2024-09-26 09:30:00,524.33,525.98,524.33,524.48,5366.0,517.3767,519.0048,517.3767,517.5247,5366.0
2024-09-26 09:35:00,523.98,524.03,523.39,523.75,1400.0,517.0313,517.0807,516.4492,516.8044,1400.0
2024-09-26 09:40:00,524.04,524.54,523.9,524.33,1035.0,517.0905,517.5839,516.9524,517.3767,1035.0
2024-09-26 09:45:00,524.33,526.12,523.93,526.12,3487.0,517.3767,519.143,516.982,519.143,3487.0
2024-09-26 09:50:00,525.9,526.71,525.66,526.09,2053.0,518.9259,519.7251,518.6891,519.1133,2053.0
2024-09-26 09:55:00,526.09,526.09,525.5,525.75,1154.0,519.1133,519.1133,518.5312,518.7779,1154.0
2024-09-26 10:00:00,525.35,525.35,523.2,524.43,2421.0,518.3832,518.3832,516.2617,517.4754,2421.0
2024-09-26 10:05:00,523.88,524.8,523.88,524.47,1319.0,516.9327,517.8405,516.9327,517.5148,1319.0
2024-09-26 10:10:00,524.89,525.25,524.89,525.09,1030.0,517.9293,518.2845,517.9293,518.1266,1030.0
2024-09-26 10:15:00,525.81,526.23,525.38,525.92,980.0,518.8371,519.2515,518.4128,518.9456,980.0
2024-09-26 10:20:00,526.58,526.69,526.4,526.4,400.0,519.5969,519.7054,519.4192,519.4192,400.0
2024-09-26 10:25:00,526.9,527.41,526.9,527.41,300.0,519.9126,520.4158,519.9126,520.4158,300.0
2024-09-26 10:30:00,528.0,528.6,528.0,528.6,600.0,520.998,521.5901,520.998,521.5901,600.0
2024-09-26 10:35:00,528.28,528.96,528.28,528.34,1024.0,521.2743,521.9453,521.2743,521.3335,1024.0
2024-09-26 10:40:00,528.81,528.81,528.19,528.54,408.0,521.7973,521.7973,521.1855,521.5309,408.0
2024-09-26 10:45:00,528.79,529.83,528.79,529.83,1200.0,521.7775,522.8038,521.7775,522.8038,1200.0
2024-09-26 10:50:00,530.0,530.45,529.05,530.45,1315.0,522.9715,523.4155,522.0341,523.4155,1315.0
2024-09-26 10:55:00,530.6,530.6,529.67,529.92,805.0,523.5635,523.5635,522.6459,522.8926,805.0
2024-09-26 11:00:00,529.71,530.3,529.49,529.49,1344.0,522.6853,523.2675,522.4683,522.4683,1344.0
2024-09-26 11:05:00,529.02,529.02,529.02,529.02,100.0,522.0045,522.0045,522.0045,522.0045,100.0
2024-09-26 11:10:00,528.45,528.46,528.45,528.45,263.0,521.4421,521.4519,521.4421,521.4421,263.0
2024-09-26 11:15:00,528.31,528.79,528.31,528.79,445.0,521.3039,521.7775,521.3039,521.7775,445.0
2024-09-26 11:20:00,528.81,528.98,528.19,528.98,862.0,521.7973,521.965,521.1855,521.965,862.0
2024-09-26 11:25:00,528.94,528.94,528.0,528.89,1349.0,521.9256,521.9256,520.998,521.8762,1349.0
2024-09-26 11:30:00,527.96,528.79,527.96,528.43,400.0,520.9585,521.7775,520.9585,521.4223,400.0
2024-09-26 11:35:00,528.51,528.52,528.15,528.27,700.0,521.5013,521.5111,521.146,521.2644,700.0
2024-09-26 11:40:00,528.84,528.84,528.67,528.67,300.0,521.8269,521.8269,521.6591,521.6591,300.0
2024-09-26 11:45:00,528.08,528.08,528.08,528.08,100.0,521.077,521.077,521.077,521.077,100.0
2024-09-26 11:50:00,528.03,528.03,527.53,527.97,500.0,521.0276,521.0276,520.5343,520.9684,500.0
2024-09-26 11:55:00,527.96,527.96,527.96,527.96,100.0,520.9585,520.9585,520.9585,520.9585,100.0
2024-09-26 12:00:00,528.05,528.05,528.04,528.05,354.0,521.0474,521.0474,521.0375,521.0474,354.0
2024-09-26 12:05:00,527.97,528.41,527.96,528.41,529.0,520.9684,521.4026,520.9585,521.4026,529.0
2024-09-26 12:10:00,528.38,528.38,528.37,528.37,300.0,521.373,521.373,521.3631,521.3631,300.0
2024-09-26 12:15:00,528.21,528.26,528.04,528.04,833.0,521.2052,521.2546,521.0375,521.0375,833.0
2024-09-26 12:20:00,528.12,528.41,528.04,528.21,1296.0,521.1164,521.4026,521.0375,521.2052,1296.0
2024-09-26 12:25:00,528.33,528.54,527.89,528.24,872.0,521.3236,521.5309,520.8895,521.2348,872.0
2024-09-26 12:30:00,528.0,528.48,527.3,527.3,2606.0,520.998,521.4717,520.3073,520.3073,2606.0
2024-09-26 12:35:00,527.09,528.0,527.09,528.0,515.0,520.1001,520.998,520.1001,520.998,515.0
2024-09-26 12:40:00,528.04,528.44,528.04,528.25,2562.0,521.0375,521.4322,521.0375,521.2447,2562.0
2024-09-26 12:45:00,527.76,527.77,527.76,527.76,300.0,520.7612,520.7711,520.7612,520.7612,300.0
2024-09-26 12:50:00,528.13,528.15,527.88,528.14,553.0,521.1263,521.146,520.8796,521.1362,553.0
2024-09-26 12:55:00,528.14,528.14,528.14,528.14,0.0,521.1362,521.1362,521.1362,521.1362,0.0
2024-09-26 13:00:00,528.32,528.41,528.31,528.4,458.0,521.3138,521.4026,521.3039,521.3927,458.0
2024-09-26 13:05:00,528.62,528.62,528.62,528.62,175.0,521.6098,521.6098,521.6098,521.6098,175.0
2024-09-26 13:10:00,528.28,528.81,528.28,528.81,541.0,521.2743,521.7973,521.2743,521.7973,541.0
2024-09-26 13:15:00,528.32,528.33,527.89,528.06,929.0,521.3138,521.3236,520.8895,521.0572,929.0
2024-09-26 13:20:00,528.51,528.54,528.21,528.53,2952.0,521.5013,521.5309,521.2052,521.521,2952.0
2024-09-26 13:25:00,528.04,528.53,528.04,528.39,731.0,521.0375,521.521,521.0375,521.3828,731.0
2024-09-26 13:30:00,528.34,528.4,527.92,528.11,1007.0,521.3335,521.3927,520.9191,521.1066,1007.0
2024-09-26 13:35:00,527.7,527.7,527.59,527.59,302.0,520.702,520.702,520.5935,520.5935,302.0
2024-09-26 13:40:00,527.58,527.58,526.69,526.7,300.0,520.5836,520.5836,519.7054,519.7153,300.0
2024-09-26 13:45:00,527.39,527.39,526.6,526.96,1223.0,520.3961,520.3961,519.6166,519.9718,1223.0
2024-09-26 13:50:00,526.96,526.96,526.58,526.81,502.0,519.9718,519.9718,519.5969,519.8238,502.0
2024-09-26 13:55:00,526.8,527.13,526.66,526.92,1066.0,519.8139,520.1396,519.6758,519.9323,1066.0
2024-09-26 14:00:00,526.78,526.78,526.68,526.69,706.0,519.7942,519.7942,519.6955,519.7054,706.0
2024-09-26 14:05:00,526.69,527.1,526.64,526.72,784.0,519.7054,520.11,519.6561,519.735,784.0
2024-09-26 14:10:00,526.86,527.34,526.86,527.01,581.0,519.8731,520.3468,519.8731,520.0211,581.0
2024-09-26 14:15:00,527.09,527.26,527.09,527.11,300.0,520.1001,520.2678,520.1001,520.1198,300.0
2024-09-26 14:20:00,527.1,527.1,526.68,526.68,523.0,520.11,520.11,519.6955,519.6955,523.0
2024-09-26 14:25:00,526.68,526.78,526.39,526.39,424.0,519.6955,519.7942,519.4094,519.4094,424.0
2024-09-26 14:30:00,525.97,525.97,525.77,525.77,1533.0,518.9949,518.9949,518.7976,518.7976,1533.0
2024-09-26 14:35:00,525.78,526.11,525.66,525.94,1801.0,518.8075,519.1331,518.6891,518.9653,1801.0
2024-09-26 14:40:00,525.71,525.99,525.71,525.99,304.0,518.7384,519.0147,518.7384,519.0147,304.0
2024-09-26 14:45:00,526.04,526.31,526.03,526.19,1804.0,519.064,519.3304,519.0541,519.212,1804.0
2024-09-26 14:50:00,526.03,526.19,525.91,526.13,1395.0,519.0541,519.212,518.9357,519.1528,1395.0
2024-09-26 14:55:00,526.14,526.14,526.14,526.14,270.0,519.1627,519.1627,519.1627,519.1627,270.0
2024-09-26 15:00:00,526.35,526.46,526.18,526.25,633.0,519.3699,519.4784,519.2022,519.2712,633.0
2024-09-26 15:05:00,525.94,526.39,525.94,526.15,604.0,518.9653,519.4094,518.9653,519.1726,604.0
2024-09-26 15:10:00,526.11,526.8,525.93,526.52,3691.0,519.1331,519.8139,518.9555,519.5376,3691.0
2024-09-26 15:15:00,526.62,526.63,526.45,526.63,466.0,519.6363,519.6462,519.4686,519.6462,466.0
2024-09-26 15:20:00,526.44,526.44,526.01,526.17,1222.0,519.4587,519.4587,519.0344,519.1923,1222.0
2024-09-26 15:25:00,525.83,526.28,525.83,526.28,610.0,518.8568,519.3008,518.8568,519.3008,610.0
2024-09-26 15:30:00,526.25,526.25,525.13,525.38,3404.0,519.2712,519.2712,518.1661,518.4128,3404.0
2024-09-26 15:35:00,525.38,525.66,525.37,525.63,600.0,518.4128,518.6891,518.4029,518.6594,600.0
2024-09-26 15:40:00,525.8,525.87,525.45,525.45,928.0,518.8272,518.8963,518.4818,518.4818,928.0
2024-09-26 15:45:00,525.72,526.04,525.58,525.66,2257.0,518.7483,519.064,518.6101,518.6891,2257.0
2024-09-26 15:50:00,525.53,525.53,524.4,524.82,11908.0,518.5608,518.5608,517.4458,517.8602,11908.0
2024-09-26 15:55:00,524.75,524.93,524.29,524.31,28905.0,517.7911,517.9687,517.3372,517.357,28905.0
2024-09-27 09:30:00,523.49,524.78,523.01,523.01,6748.0,516.5478,517.8207,516.0742,516.0742,6748.0
2024-09-27 09:35:00,523.75,524.93,523.74,523.93,2030.0,516.8044,517.9687,516.7945,516.982,2030.0
2024-09-27 09:40:00,524.31,524.31,523.44,523.44,525.0,517.357,517.357,516.4985,516.4985,525.0
2024-09-27 09:45:00,524.58,524.58,523.15,523.15,1100.0,517.6234,517.6234,516.2123,516.2123,1100.0
2024-09-27 09:50:00,523.12,524.11,523.12,523.82,750.0,516.1827,517.1596,516.1827,516.8735,750.0
2024-09-27 09:55:00,524.21,524.21,523.81,523.83,1797.0,517.2583,517.2583,516.8636,516.8833,1797.0
2024-09-27 10:00:00,523.65,524.17,521.97,522.79,3045.0,516.7057,517.2188,515.048,515.8571,3045.0
2024-09-27 10:05:00,522.36,522.97,522.35,522.35,600.0,515.4328,516.0347,515.4229,515.4229,600.0
2024-09-27 10:10:00,522.71,523.61,522.01,523.51,2832.0,515.7782,516.6662,515.0875,516.5676,2832.0
2024-09-27 10:15:00,523.51,524.26,523.51,524.23,1800.0,516.5676,517.3076,516.5676,517.278,1800.0
2024-09-27 10:20:00,524.14,524.75,524.12,524.75,1423.0,517.1892,517.7911,517.1695,517.7911,1423.0
2024-09-27 10:25:00,525.32,525.59,525.31,525.59,500.0,518.3536,518.62,518.3437,518.62,500.0
2024-09-27 10:30:00,525.59,526.53,525.45,526.53,1103.0,518.62,519.5475,518.4818,519.5475,1103.0
2024-09-27 10:35:00,526.2,526.29,524.96,525.02,1352.0,519.2219,519.3107,517.9983,518.0575,1352.0
2024-09-27 10:40:00,524.96,525.25,523.41,523.41,2903.0,517.9983,518.2845,516.4689,516.4689,2903.0
2024-09-27 10:45:00,523.88,524.36,523.44,523.97,3158.0,516.9327,517.4063,516.4985,517.0215,3158.0
2024-09-27 10:50:00,524.36,524.57,523.93,523.93,1821.0,517.4063,517.6135,516.982,516.982,1821.0
2024-09-27 10:55:00,523.8,524.06,523.54,523.59,3820.0,516.8537,517.1103,516.5972,516.6465,3820.0
2024-09-27 11:00:00,523.5,523.75,523.16,523.38,2563.0,516.5577,516.8044,516.2222,516.4393,2563.0
2024-09-27 11:05:00,523.58,523.75,523.58,523.67,1200.0,516.6366,516.8044,516.6366,516.7254,1200.0
2024-09-27 11:10:00,523.77,523.87,523.66,523.7,900.0,516.8241,516.9228,516.7156,516.755,900.0
2024-09-27 11:15:00,524.04,524.54,523.81,524.51,1659.0,517.0905,517.5839,516.8636,517.5543,1659.0
2024-09-27 11:20:00,524.69,524.69,523.44,523.44,713.0,517.7319,517.7319,516.4985,516.4985,713.0
2024-09-27 11:25:00,523.73,524.2,523.73,523.97,1400.0,516.7846,517.2484,516.7846,517.0215,1400.0
2024-09-27 11:30:00,523.96,524.21,523.96,524.06,649.0,517.0116,517.2583,517.0116,517.1103,649.0
2024-09-27 11:35:00,523.99,524.49,523.92,524.49,1300.0,517.0412,517.5346,516.9721,517.5346,1300.0
2024-09-27 11:40:00,523.86,524.06,523.79,523.79,2650.0,516.9129,517.1103,516.8438,516.8438,2650.0
2024-09-27 11:45:00,523.74,524.84,523.48,524.42,4361.0,516.7945,517.8799,516.538,517.4655,4361.0
2024-09-27 11:50:00,524.52,525.71,524.52,525.71,2530.0,517.5642,518.7384,517.5642,518.7384,2530.0
2024-09-27 11:55:00,525.48,525.85,525.29,525.68,4506.0,518.5114,518.8765,518.324,518.7088,4506.0
2024-09-27 12:00:00,525.44,526.01,525.42,526.01,2079.0,518.472,519.0344,518.4522,519.0344,2079.0
2024-09-27 12:05:00,526.12,526.28,525.96,526.06,600.0,519.143,519.3008,518.9851,519.0837,600.0
2024-09-27 12:10:00,526.08,526.43,525.91,526.12,1172.0,519.1035,519.4488,518.9357,519.143,1172.0
2024-09-27 12:15:00,526.12,526.12,526.12,526.12,0.0,519.143,519.143,519.143,519.143,0.0
2024-09-27 12:20:00,525.74,525.76,524.64,524.84,1379.0,518.768,518.7877,517.6826,517.8799,1379.0
2024-09-27 12:25:00,525.03,525.03,524.56,524.75,1650.0,518.0674,518.0674,517.6036,517.7911,1650.0
2024-09-27 12:30:00,524.62,525.52,524.61,525.37,2925.0,517.6628,518.5509,517.653,518.4029,2925.0
2024-09-27 12:35:00,525.12,526.1,525.12,526.1,1414.0,518.1562,519.1232,518.1562,519.1232,1414.0
2024-09-27 12:40:00,525.82,526.5,525.81,526.5,4115.0,518.8469,519.5179,518.8371,519.5179,4115.0
2024-09-27 12:45:00,526.42,526.62,526.34,526.34,400.0,519.439,519.6363,519.36,519.36,400.0
2024-09-27 12:50:00,526.4,526.59,526.29,526.3,2325.0,519.4192,519.6067,519.3107,519.3206,2325.0
2024-09-27 12:55:00,526.29,526.29,525.77,525.85,2124.0,519.3107,519.3107,518.7976,518.8765,2124.0
2024-09-27 13:00:00,525.9,525.9,525.82,525.82,635.0,518.9259,518.9259,518.8469,518.8469,635.0
2024-09-27 13:05:00,525.76,526.93,525.76,526.67,5260.0,518.7877,519.9422,518.7877,519.6857,5260.0
2024-09-27 13:10:00,526.74,526.74,526.64,526.64,700.0,519.7547,519.7547,519.6561,519.6561,700.0
2024-09-27 13:15:00,526.64,526.65,526.24,526.25,1099.0,519.6561,519.6659,519.2614,519.2712,1099.0
2024-09-27 13:20:00,526.18,526.36,525.81,525.82,700.0,519.2022,519.3798,518.8371,518.8469,700.0
2024-09-27 13:25:00,526.0,526.05,525.56,525.56,1090.0,519.0245,519.0739,518.5904,518.5904,1090.0
2024-09-27 13:30:00,525.74,525.88,525.15,525.33,1090.0,518.768,518.9061,518.1858,518.3634,1090.0
2024-09-27 13:35:00,525.14,525.87,525.14,525.65,1250.0,518.1759,518.8963,518.1759,518.6792,1250.0
2024-09-27 13:40:00,525.95,525.95,525.72,525.85,1167.0,518.9752,518.9752,518.7483,518.8765,1167.0
2024-09-27 13:45:00,526.12,526.12,526.07,526.08,330.0,519.143,519.143,519.0936,519.1035,330.0
2024-09-27 13:50:00,525.98,526.04,525.87,525.91,1100.0,519.0048,519.064,518.8963,518.9357,1100.0
2024-09-27 13:55:00,525.79,525.82,525.25,525.25,1000.0,518.8173,518.8469,518.2845,518.2845,1000.0
2024-09-27 14:00:00,525.25,525.4,525.02,525.2,1500.0,518.2845,518.4325,518.0575,518.2352,1500.0
2024-09-27 14:05:00,525.08,525.4,524.87,525.22,1722.0,518.1167,518.4325,517.9095,518.2549,1722.0
2024-09-27 14:10:00,525.26,525.5,525.09,525.27,987.0,518.2944,518.5312,518.1266,518.3042,987.0
2024-09-27 14:15:00,525.5,525.76,525.19,525.71,901.0,518.5312,518.7877,518.2253,518.7384,901.0
2024-09-27 14:20:00,525.64,525.97,525.63,525.67,1400.0,518.6693,518.9949,518.6594,518.6989,1400.0
2024-09-27 14:25:00,525.47,526.58,525.47,526.58,1000.0,518.5016,519.5969,518.5016,519.5969,1000.0
2024-09-27 14:30:00,526.59,526.75,526.15,526.24,2218.0,519.6067,519.7646,519.1726,519.2614,2218.0
2024-09-27 14:35:00,526.24,526.41,526.17,526.41,414.0,519.2614,519.4291,519.1923,519.4291,414.0
2024-09-27 14:40:00,525.91,527.38,525.91,527.3,3449.0,518.9357,520.3862,518.9357,520.3073,3449.0
2024-09-27 14:45:00,527.26,527.67,526.99,527.57,2939.0,520.2678,520.6724,520.0014,520.5737,2939.0
2024-09-27 14:50:00,527.41,527.41,527.33,527.4,738.0,520.4158,520.4158,520.3369,520.406,738.0
2024-09-27 14:55:00,527.65,527.69,527.45,527.65,600.0,520.6527,520.6921,520.4553,520.6527,600.0
2024-09-27 15:00:00,527.87,528.08,527.87,528.08,1479.0,520.8697,521.077,520.8697,521.077,1479.0
2024-09-27 15:05:00,527.84,527.94,527.81,527.82,621.0,520.8401,520.9388,520.8105,520.8204,621.0
2024-09-27 15:10:00,528.08,528.11,527.93,528.11,996.0,521.077,521.1066,520.9289,521.1066,996.0
2024-09-27 15:15:00,528.07,528.4,528.07,528.4,2033.0,521.0671,521.3927,521.0671,521.3927,2033.0
2024-09-27 15:20:00,528.45,528.57,528.39,528.39,1677.0,521.4421,521.5605,521.3828,521.3828,1677.0
2024-09-27 15:25:00,528.43,528.93,528.43,528.61,4269.0,521.4223,521.9157,521.4223,521.5999,4269.0
2024-09-27 15:30:00,528.25,528.36,528.01,528.27,1298.0,521.2447,521.3532,521.0079,521.2644,1298.0
2024-09-27 15:35:00,528.17,528.6,528.06,528.2,3783.0,521.1658,521.5901,521.0572,521.1954,3783.0
2024-09-27 15:40:00,528.2,528.36,527.64,527.64,5300.0,521.1954,521.3532,520.6428,520.6428,5300.0
2024-09-27 15:45:00,527.75,528.13,527.51,527.51,1715.0,520.7513,521.1263,520.5145,520.5145,1715.0
2024-09-27 15:50:00,527.59,528.04,527.03,527.35,7353.0,520.5935,521.0375,520.0409,520.3566,7353.0
2024-09-27 15:55:00,527.1,527.72,526.56,526.72,22464.0,520.11,520.7217,519.5771,519.735,22464.0
2024-09-30 09:30:00,526.72,528.94,526.72,527.09,9809.0,519.735,521.9256,519.735,520.1001,9809.0
2024-09-30 09:35:00,527.26,527.26,526.25,526.68,3127.0,520.2678,520.2678,519.2712,519.6955,3127.0
2024-09-30 09:40:00,526.68,527.87,526.19,527.04,1200.0,519.6955,520.8697,519.212,520.0508,1200.0
2024-09-30 09:45:00,527.04,527.04,525.51,525.98,7077.0,520.0508,520.0508,518.541,519.0048,7077.0
2024-09-30 09:50:00,525.41,525.71,525.0,525.71,1900.0,518.4424,518.7384,518.0378,518.7384,1900.0
2024-09-30 09:55:00,525.93,526.69,525.83,526.43,1421.0,518.9555,519.7054,518.8568,519.4488,1421.0
2024-09-30 10:00:00,526.42,527.36,526.41,527.13,4336.0,519.439,520.3665,519.4291,520.1396,4336.0
2024-09-30 10:05:00,527.67,528.53,527.05,527.1,8444.0,520.6724,521.521,520.0606,520.11,8444.0
2024-09-30 10:10:00,527.05,527.05,527.05,527.05,488.0,520.0606,520.0606,520.0606,520.0606,488.0
2024-09-30 10:15:00,526.53,527.38,526.53,527.07,836.0,519.5475,520.3862,519.5475,520.0804,836.0
2024-09-30 10:20:00,526.54,526.65,526.54,526.63,1000.0,519.5574,519.6659,519.5574,519.6462,1000.0
2024-09-30 10:25:00,526.48,526.5,525.41,525.42,2812.0,519.4982,519.5179,518.4424,518.4522,2812.0
2024-09-30 10:30:00,525.35,525.87,525.35,525.56,800.0,518.3832,518.8963,518.3832,518.5904,800.0
2024-09-30 10:35:00,525.34,526.13,525.34,525.94,1544.0,518.3733,519.1528,518.3733,518.9653,1544.0
2024-09-30 10:40:00,525.95,527.11,525.95,527.0,3442.0,518.9752,520.1198,518.9752,520.0113,3442.0
2024-09-30 10:45:00,526.92,527.29,526.82,526.83,5008.0,519.9323,520.2974,519.8337,519.8435,5008.0
2024-09-30 10:50:00,526.66,526.66,526.26,526.27,451.0,519.6758,519.6758,519.2811,519.291,451.0
2024-09-30 10:55:00,525.83,526.52,525.83,526.52,1600.0,518.8568,519.5376,518.8568,519.5376,1600.0
2024-09-30 11:00:00,526.33,526.38,525.7,525.7,2131.0,519.3502,519.3995,518.7285,518.7285,2131.0
2024-09-30 11:05:00,525.43,526.03,525.3,525.82,1353.0,518.4621,519.0541,518.3338,518.8469,1353.0
2024-09-30 11:10:00,525.95,526.2,525.92,526.0,1600.0,518.9752,519.2219,518.9456,519.0245,1600.0
2024-09-30 11:15:00,526.01,526.41,525.61,525.65,2253.0,519.0344,519.4291,518.6397,518.6792,2253.0
2024-09-30 11:20:00,526.04,526.73,525.71,526.42,5457.0,519.064,519.7449,518.7384,519.439,5457.0
2024-09-30 11:25:00,526.1,526.1,525.31,525.31,2249.0,519.1232,519.1232,518.3437,518.3437,2249.0
2024-09-30 11:30:00,525.17,525.6,525.16,525.6,500.0,518.2055,518.6298,518.1957,518.6298,500.0
2024-09-30 11:35:00,524.94,525.72,524.94,525.72,1017.0,517.9786,518.7483,517.9786,518.7483,1017.0
2024-09-30 11:40:00,525.72,525.72,524.8,524.8,8918.0,518.7483,518.7483,517.8405,517.8405,8918.0
2024-09-30 11:45:00,525.02,525.04,523.7,523.84,6362.0,518.0575,518.0773,516.755,516.8932,6362.0
2024-09-30 11:50:00,523.77,523.88,523.77,523.77,460.0,516.8241,516.9327,516.8241,516.8241,460.0
2024-09-30 11:55:00,524.22,525.0,523.9,525.0,2232.0,517.2681,518.0378,516.9524,518.0378,2232.0
2024-09-30 12:00:00,525.37,525.37,525.01,525.01,200.0,518.4029,518.4029,518.0477,518.0477,200.0
2024-09-30 12:05:00,525.0,525.08,525.0,525.08,229.0,518.0378,518.1167,518.0378,518.1167,229.0
2024-09-30 12:10:00,524.73,525.09,524.32,524.32,2507.0,517.7714,518.1266,517.3668,517.3668,2507.0
2024-09-30 12:15:00,524.32,524.32,523.56,523.57,3595.0,517.3668,517.3668,516.6169,516.6268,3595.0
2024-09-30 12:20:00,523.81,523.95,523.53,523.67,3826.0,516.8636,517.0017,516.5873,516.7254,3826.0
2024-09-30 12:25:00,523.64,523.88,523.64,523.87,500.0,516.6958,516.9327,516.6958,516.9228,500.0
2024-09-30 12:30:00,523.67,523.87,523.43,523.51,1249.0,516.7254,516.9228,516.4886,516.5676,1249.0
2024-09-30 12:35:00,523.5,523.77,523.5,523.52,966.0,516.5577,516.8241,516.5577,516.5774,966.0
2024-09-30 12:40:00,523.76,523.76,523.1,523.1,1867.0,516.8142,516.8142,516.163,516.163,1867.0
2024-09-30 12:45:00,523.1,523.1,522.38,522.38,1538.0,516.163,516.163,515.4525,515.4525,1538.0
2024-09-30 12:50:00,521.89,522.07,521.89,522.03,300.0,514.969,515.1467,514.969,515.1072,300.0
2024-09-30 12:55:00,522.32,522.84,522.32,522.66,4273.0,515.3933,515.9064,515.3933,515.7288,4273.0
2024-09-30 13:00:00,522.67,522.95,522.32,522.67,1022.0,515.7387,516.015,515.3933,515.7387,1022.0
2024-09-30 13:05:00,522.32,522.77,522.32,522.77,805.0,515.3933,515.8374,515.3933,515.8374,805.0
2024-09-30 13:10:00,522.55,522.77,522.55,522.64,835.0,515.6203,515.8374,515.6203,515.7091,835.0
2024-09-30 13:15:00,522.65,523.77,522.65,523.53,1938.0,515.719,516.8241,515.719,516.5873,1938.0
2024-09-30 13:20:00,523.52,523.99,523.52,523.99,1592.0,516.5774,517.0412,516.5774,517.0412,1592.0
2024-09-30 13:25:00,523.62,523.62,523.1,523.1,451.0,516.6761,516.6761,516.163,516.163,451.0
2024-09-30 13:30:00,523.32,523.84,523.1,523.84,928.0,516.3801,516.8932,516.163,516.8932,928.0
2024-09-30 13:35:00,523.64,524.15,523.64,523.79,1743.0,516.6958,517.1991,516.6958,516.8438,1743.0
2024-09-30 13:40:00,523.78,524.14,523.53,523.77,3224.0,516.834,517.1892,516.5873,516.8241,3224.0
2024-09-30 13:45:00,523.77,523.78,523.44,523.44,3117.0,516.8241,516.834,516.4985,516.4985,3117.0
2024-09-30 13:50:00,523.52,523.96,523.52,523.74,2426.0,516.5774,517.0116,516.5774,516.7945,2426.0
2024-09-30 13:55:00,523.75,524.22,523.74,524.2,1866.0,516.8044,517.2681,516.7945,517.2484,1866.0
2024-09-30 14:00:00,524.22,524.22,524.22,524.22,191.0,517.2681,517.2681,517.2681,517.2681,191.0
2024-09-30 14:05:00,524.22,524.22,524.22,524.22,0.0,517.2681,517.2681,517.2681,517.2681,0.0
2024-09-30 14:10:00,523.9,523.92,523.87,523.92,1546.0,516.9524,516.9721,516.9228,516.9721,1546.0
2024-09-30 14:15:00,523.48,523.48,523.48,523.48,109.0,516.538,516.538,516.538,516.538,109.0
2024-09-30 14:20:00,523.28,523.53,522.85,522.85,1150.0,516.3406,516.5873,515.9163,515.9163,1150.0
2024-09-30 14:25:00,522.34,523.71,522.34,523.36,3422.0,515.4131,516.7649,515.4131,516.4196,3422.0
2024-09-30 14:30:00,523.72,524.09,523.53,524.08,1152.0,516.7748,517.1399,516.5873,517.13,1152.0
2024-09-30 14:35:00,524.04,524.09,524.04,524.09,703.0,517.0905,517.1399,517.0905,517.1399,703.0
2024-09-30 14:40:00,524.1,524.28,523.74,523.74,800.0,517.1497,517.3274,516.7945,516.7945,800.0
2024-09-30 14:45:00,523.74,523.74,523.42,523.72,2175.0,516.7945,516.7945,516.4788,516.7748,2175.0
2024-09-30 14:50:00,524.02,524.37,523.86,524.37,2407.0,517.0708,517.4162,516.9129,517.4162,2407.0
2024-09-30 14:55:00,524.11,524.11,524.02,524.02,663.0,517.1596,517.1596,517.0708,517.0708,663.0
2024-09-30 15:00:00,523.85,524.04,523.56,523.57,886.0,516.9031,517.0905,516.6169,516.6268,886.0
2024-09-30 15:05:00,523.87,523.87,523.56,523.87,600.0,516.9228,516.9228,516.6169,516.9228,600.0
2024-09-30 15:10:00,523.56,524.47,523.56,524.2,2738.0,516.6169,517.5148,516.6169,517.2484,2738.0
2024-09-30 15:15:00,524.47,524.66,524.28,524.65,600.0,517.5148,517.7023,517.3274,517.6924,600.0
2024-09-30 15:20:00,524.65,524.9,524.42,524.51,1676.0,517.6924,517.9391,517.4655,517.5543,1676.0
2024-09-30 15:25:00,524.73,524.73,524.27,524.28,4025.0,517.7714,517.7714,517.3175,517.3274,4025.0
2024-09-30 15:30:00,524.41,525.39,524.22,525.38,3306.0,517.4556,518.4226,517.2681,518.4128,3306.0
2024-09-30 15:35:00,525.38,526.16,525.38,526.16,1959.0,518.4128,519.1824,518.4128,519.1824,1959.0
2024-09-30 15:40:00,526.12,526.37,525.84,526.37,2820.0,519.143,519.3896,518.8667,519.3896,2820.0
2024-09-30 15:45:00,526.39,526.67,525.92,526.54,6277.0,519.4094,519.6857,518.9456,519.5574,6277.0
2024-09-30 15:50:00,526.41,526.58,525.85,526.36,8172.0,519.4291,519.5969,518.8765,519.3798,8172.0
2024-09-30 15:55:00,526.13,528.68,526.13,527.95,58067.0,519.1528,521.669,519.1528,520.9487,58067.0
2024-10-01 09:30:00,528.18,528.48,525.78,527.24,6514.0,521.1756,521.4717,518.8075,520.2481,6514.0
2024-10-01 09:35:00,528.27,536.85,526.58,536.0,9875.0,521.2644,529.7307,519.5969,528.8919,9875.0
2024-10-01 09:40:00,535.45,536.85,533.24,534.93,11108.0,528.3492,529.7307,526.1685,527.8361,11108.0
2024-10-01 09:45:00,533.43,536.12,531.61,535.5,4917.0,526.356,529.0103,524.5601,528.3986,4917.0
2024-10-01 09:50:00,536.19,539.99,535.76,539.99,10733.0,529.0794,532.829,528.6551,532.829,10733.0
2024-10-01 09:55:00,539.99,543.22,539.58,542.47,23996.0,532.829,536.0162,532.4245,535.2761,23996.0
2024-10-01 10:00:00,542.41,542.86,540.66,542.0,9465.0,535.2169,535.661,533.4901,534.8124,9465.0
2024-10-01 10:05:00,541.86,546.45,541.86,545.79,11003.0,534.6742,539.2033,534.6742,538.5521,11003.0
2024-10-01 10:10:00,545.2,545.79,541.93,542.47,8682.0,537.9699,538.5521,534.7433,535.2761,8682.0
2024-10-01 10:15:00,541.9,542.62,540.62,542.06,12961.0,534.7137,535.4241,533.4507,534.8716,12961.0
2024-10-01 10:20:00,541.67,543.74,541.67,543.04,9802.0,534.4867,536.5293,534.4867,535.8386,9802.0
2024-10-01 10:25:00,543.09,544.29,542.33,544.29,4038.0,535.8879,537.072,535.138,537.072,4038.0
2024-10-01 10:30:00,544.06,545.65,544.06,545.46,6231.0,536.845,538.414,536.845,538.2265,6231.0
2024-10-01 10:35:00,545.57,546.51,544.51,545.12,9889.0,538.335,539.2626,537.2891,537.891,9889.0
2024-10-01 10:40:00,545.3,545.45,543.92,544.19,5042.0,538.0686,538.2166,536.7069,536.9733,5042.0
2024-10-01 10:45:00,544.19,544.6,543.18,543.28,6408.0,536.9733,537.3779,535.9767,536.0754,6408.0
2024-10-01 10:50:00,543.32,543.8,542.87,542.87,4087.0,536.1149,536.5885,535.6708,535.6708,4087.0
2024-10-01 10:55:00,542.91,542.91,541.55,542.18,6258.0,535.7103,535.7103,534.3683,534.99,6258.0
2024-10-01 11:00:00,542.26,543.56,542.26,543.56,7430.0,535.0689,536.3517,535.0689,536.3517,7430.0
2024-10-01 11:05:00,543.75,545.0,543.71,544.45,4850.0,536.5392,537.7726,536.4997,537.2299,4850.0
2024-10-01 11:10:00,544.93,544.94,544.44,544.75,3786.0,537.7035,537.7134,537.22,537.5259,3786.0
2024-10-01 11:15:00,545.0,547.04,544.76,545.99,6300.0,537.7726,539.7855,537.5358,538.7494,6300.0
2024-10-01 11:20:00,546.69,547.3,546.15,546.76,3990.0,539.4402,540.0421,538.9073,539.5092,3990.0
2024-10-01 11:25:00,547.52,548.86,547.08,548.6,6540.0,540.2592,541.5814,539.825,541.3248,6540.0
2024-10-01 11:30:00,549.0,549.48,547.61,547.85,6069.0,541.7195,542.1932,540.348,540.5848,6069.0
2024-10-01 11:35:00,547.81,548.41,547.73,548.39,4400.0,540.5453,541.1374,540.4664,541.1176,4400.0
2024-10-01 11:40:00,548.26,549.0,548.26,548.94,1962.0,540.9893,541.7195,540.9893,541.6603,1962.0
2024-10-01 11:45:00,549.06,549.57,548.94,549.57,2141.0,541.7787,542.282,541.6603,542.282,2141.0
2024-10-01 11:50:00,549.18,550.68,549.05,550.67,8389.0,541.8971,543.3773,541.7689,543.3674,8389.0
2024-10-01 11:55:00,550.83,550.83,550.19,550.49,2544.0,543.5253,543.5253,542.8938,543.1898,2544.0
2024-10-01 12:00:00,550.32,550.32,549.76,550.24,2912.0,543.022,543.022,542.4695,542.9431,2912.0
2024-10-01 12:05:00,550.47,550.5,549.81,550.47,4165.0,543.17,543.1996,542.5188,543.17,4165.0
2024-10-01 12:10:00,550.63,550.83,550.15,550.25,4295.0,543.3279,543.5253,542.8543,542.953,4295.0
2024-10-01 12:15:00,550.45,550.98,549.73,550.32,8046.0,543.1503,543.6733,542.4399,543.022,8046.0
2024-10-01 12:20:00,550.04,550.62,550.04,550.62,3289.0,542.7457,543.318,542.7457,543.318,3289.0
2024-10-01 12:25:00,550.53,551.65,550.53,551.64,2761.0,543.2292,544.3344,543.2292,544.3245,2761.0
2024-10-01 12:30:00,551.4,552.21,551.0,551.71,4053.0,544.0877,544.887,543.693,544.3936,4053.0
2024-10-01 12:35:00,551.5,552.02,551.5,551.69,2097.0,544.1864,544.6995,544.1864,544.3739,2097.0
2024-10-01 12:40:00,551.78,552.75,551.55,552.75,3675.0,544.4627,545.4198,544.2357,545.4198,3675.0
2024-10-01 12:45:00,553.01,553.49,552.07,552.17,7391.0,545.6764,546.15,544.7488,544.8475,7391.0
2024-10-01 12:50:00,553.1,555.57,553.06,554.82,13572.0,545.7652,548.2024,545.7257,547.4624,13572.0
2024-10-01 12:55:00,554.71,554.89,549.12,549.44,17787.0,547.3538,547.5314,541.8379,542.1537,17787.0
2024-10-01 13:00:00,549.33,549.78,548.69,549.66,4525.0,542.0452,542.4892,541.4136,542.3708,4525.0
2024-10-01 13:05:00,548.58,549.76,547.95,547.96,11643.0,541.3051,542.4695,540.6835,540.6933,11643.0
2024-10-01 13:10:00,549.11,549.31,548.63,548.63,1176.0,541.8281,542.0254,541.3544,541.3544,1176.0
2024-10-01 13:15:00,548.84,549.5,547.66,547.66,4070.0,541.5617,542.2129,540.3973,540.3973,4070.0
2024-10-01 13:20:00,548.26,549.23,547.73,547.73,3388.0,540.9893,541.9465,540.4664,540.4664,3388.0
2024-10-01 13:25:00,547.81,548.2,547.5,547.72,1727.0,540.5453,540.9301,540.2394,540.4565,1727.0
2024-10-01 13:30:00,547.7,548.74,547.06,547.31,4175.0,540.4368,541.463,539.8053,540.0519,4175.0
2024-10-01 13:35:00,547.47,547.71,545.34,545.34,5743.0,540.2098,540.4466,538.1081,538.1081,5743.0
2024-10-01 13:40:00,545.34,545.8,544.57,545.41,13817.0,538.1081,538.562,537.3483,538.1771,13817.0
2024-10-01 13:45:00,545.28,545.61,544.66,544.92,8603.0,538.0489,538.3745,537.4371,537.6936,8603.0
2024-10-01 13:50:00,544.62,545.62,544.52,545.0,5569.0,537.3976,538.3844,537.2989,537.7726,5569.0
2024-10-01 13:55:00,545.0,545.33,544.59,545.27,12400.0,537.7726,538.0982,537.368,538.039,12400.0
2024-10-01 14:00:00,545.39,545.52,544.45,544.78,2998.0,538.1574,538.2857,537.2299,537.5555,2998.0
2024-10-01 14:05:00,544.88,545.39,544.09,544.21,10276.0,537.6542,538.1574,536.8746,536.9931,10276.0
2024-10-01 14:10:00,544.5,544.92,544.17,544.17,900.0,537.2792,537.6936,536.9536,536.9536,900.0
2024-10-01 14:15:00,544.54,545.07,544.54,544.56,2360.0,537.3187,537.8416,537.3187,537.3384,2360.0
2024-10-01 14:20:00,544.66,544.96,544.26,544.82,2065.0,537.4371,537.7331,537.0424,537.595,2065.0
2024-10-01 14:25:00,544.47,545.07,544.26,544.67,2393.0,537.2496,537.8416,537.0424,537.447,2393.0
2024-10-01 14:30:00,544.87,545.23,544.74,545.23,5874.0,537.6443,537.9995,537.516,537.9995,5874.0
2024-10-01 14:35:00,544.78,544.88,544.15,544.46,3680.0,537.5555,537.6542,536.9338,537.2397,3680.0
2024-10-01 14:40:00,544.73,545.04,544.0,544.17,3223.0,537.5062,537.812,536.7858,536.9536,3223.0
2024-10-01 14:45:00,544.25,544.81,544.23,544.24,686.0,537.0325,537.5851,537.0128,537.0227,686.0
2024-10-01 14:50:00,544.54,544.82,544.08,544.11,5558.0,537.3187,537.595,536.8648,536.8944,5558.0
2024-10-01 14:55:00,544.14,544.41,543.86,544.22,1624.0,536.924,537.1904,536.6477,537.0029,1624.0
2024-10-01 15:00:00,543.88,543.93,542.68,542.68,1625.0,536.6674,536.7168,535.4833,535.4833,1625.0
2024-10-01 15:05:00,542.73,543.29,542.73,543.29,2300.0,535.5327,536.0853,535.5327,536.0853,2300.0
2024-10-01 15:10:00,543.08,543.35,542.58,543.34,2260.0,535.878,536.1445,535.3847,536.1346,2260.0
2024-10-01 15:15:00,542.77,543.78,542.77,543.78,4226.0,535.5721,536.5688,535.5721,536.5688,4226.0
2024-10-01 15:20:00,543.57,545.51,543.57,544.87,14040.0,536.3615,538.2758,536.3615,537.6443,14040.0
2024-10-01 15:25:00,545.2,545.51,544.08,544.46,10156.0,537.9699,538.2758,536.8648,537.2397,10156.0
2024-10-01 15:30:00,544.11,544.59,544.11,544.45,845.0,536.8944,537.368,536.8944,537.2299,845.0
2024-10-01 15:35:00,544.11,544.77,544.06,544.44,7561.0,536.8944,537.5456,536.845,537.22,7561.0
2024-10-01 15:40:00,544.3,544.32,542.65,543.59,21088.0,537.0819,537.1016,535.4537,536.3813,21088.0
2024-10-01 15:45:00,543.29,543.92,542.83,543.4,5716.0,536.0853,536.7069,535.6314,536.1938,5716.0
2024-10-01 15:50:00,543.25,543.88,542.69,543.57,10412.0,536.0458,536.6674,535.4932,536.3615,10412.0
2024-10-01 15:55:00,543.39,544.32,543.13,543.91,58919.0,536.1839,537.1016,535.9274,536.697,58919.0
2024-10-02 09:30:00,544.49,547.23,539.39,540.66,15475.0,537.2693,539.973,532.237,533.4901,15475.0
2024-10-02 09:35:00,540.81,543.11,539.49,539.64,3172.0,533.6381,535.9076,532.3356,532.4837,3172.0
2024-10-02 09:40:00,538.94,541.25,538.48,541.25,3000.0,531.7929,534.0723,531.339,534.0723,3000.0
2024-10-02 09:45:00,541.74,543.35,541.28,543.35,19058.0,534.5558,536.1445,534.1019,536.1445,19058.0
2024-10-02 09:50:00,543.5,544.53,543.0,543.68,1393.0,536.2925,537.3088,535.7991,536.4701,1393.0
2024-10-02 09:55:00,542.93,542.93,541.71,542.27,1716.0,535.73,535.73,534.5262,535.0788,1716.0
2024-10-02 10:00:00,541.06,542.3,540.69,540.82,2035.0,533.8848,535.1084,533.5197,533.648,2035.0
2024-10-02 10:05:00,540.12,540.48,539.04,539.36,4770.0,532.9573,533.3125,531.8916,532.2074,4770.0
2024-10-02 10:10:00,539.02,540.69,538.52,540.69,2801.0,531.8719,533.5197,531.3785,533.5197,2801.0
2024-10-02 10:15:00,541.0,541.0,539.5,540.73,2057.0,533.8256,533.8256,532.3455,533.5592,2057.0
2024-10-02 10:20:00,539.69,540.05,539.69,540.05,278.0,532.533,532.8882,532.533,532.8882,278.0
2024-10-02 10:25:00,539.72,540.05,539.72,540.02,570.0,532.5626,532.8882,532.5626,532.8586,570.0
2024-10-02 10:30:00,540.49,540.52,539.61,540.52,1161.0,533.3224,533.352,532.4541,533.352,1161.0
2024-10-02 10:35:00,540.68,540.68,540.01,540.35,506.0,533.5099,533.5099,532.8488,533.1842,506.0
2024-10-02 10:40:00,540.38,540.76,540.38,540.38,1300.0,533.2138,533.5888,533.2138,533.2138,1300.0
2024-10-02 10:45:00,540.3,541.11,540.3,540.92,807.0,533.1349,533.9342,533.1349,533.7467,807.0
2024-10-02 10:50:00,540.9,541.24,540.9,541.02,1204.0,533.7269,534.0624,533.7269,533.8454,1204.0
2024-10-02 10:55:00,541.61,543.06,541.61,541.98,7210.0,534.4275,535.8583,534.4275,534.7926,7210.0
2024-10-02 11:00:00,541.95,542.03,541.75,542.02,600.0,534.763,534.842,534.5657,534.8321,600.0
2024-10-02 11:05:00,541.76,542.56,541.58,542.56,1476.0,534.5755,535.3649,534.3979,535.3649,1476.0
2024-10-02 11:10:00,542.8,543.5,542.42,542.82,9046.0,535.6018,536.2925,535.2268,535.6215,9046.0
2024-10-02 11:15:00,542.8,542.8,542.15,542.54,1036.0,535.6018,535.6018,534.9604,535.3452,1036.0
2024-10-02 11:20:00,542.11,542.61,541.87,541.87,853.0,534.9209,535.4143,534.6841,534.6841,853.0
2024-10-02 11:25:00,541.78,542.97,541.78,542.97,3786.0,534.5953,535.7695,534.5953,535.7695,3786.0
2024-10-02 11:30:00,543.08,543.59,542.85,543.37,2035.0,535.878,536.3813,535.6511,536.1642,2035.0
2024-10-02 11:35:00,543.37,543.72,543.35,543.72,313.0,536.1642,536.5096,536.1445,536.5096,313.0
2024-10-02 11:40:00,544.05,544.27,544.0,544.06,2890.0,536.8352,537.0523,536.7858,536.845,2890.0
2024-10-02 11:45:00,543.68,544.15,543.4,543.72,2564.0,536.4701,536.9338,536.1938,536.5096,2564.0
2024-10-02 11:50:00,543.72,544.09,543.17,543.62,1400.0,536.5096,536.8746,535.9668,536.4109,1400.0
2024-10-02 11:55:00,543.63,543.84,543.63,543.73,400.0,536.4207,536.628,536.4207,536.5194,400.0
2024-10-02 12:00:00,543.38,543.66,543.37,543.45,726.0,536.1741,536.4503,536.1642,536.2431,726.0
2024-10-02 12:05:00,543.5,543.5,542.72,542.72,1870.0,536.2925,536.2925,535.5228,535.5228,1870.0
2024-10-02 12:10:00,542.72,543.23,542.2,542.2,3300.0,535.5228,536.026,535.0097,535.0097,3300.0
2024-10-02 12:15:00,541.87,541.87,541.21,541.21,1500.0,534.6841,534.6841,534.0328,534.0328,1500.0
2024-10-02 12:20:00,541.07,541.77,540.89,540.89,2586.0,533.8947,534.5854,533.7171,533.7171,2586.0
2024-10-02 12:25:00,541.33,541.74,541.01,541.42,735.0,534.1512,534.5558,533.8355,534.2401,735.0
2024-10-02 12:30:00,541.19,541.42,540.79,540.84,1275.0,534.0131,534.2401,533.6184,533.6677,1275.0
2024-10-02 12:35:00,540.84,541.21,540.46,541.21,524.0,533.6677,534.0328,533.2928,534.0328,524.0
2024-10-02 12:40:00,540.9,540.9,540.47,540.47,2595.0,533.7269,533.7269,533.3027,533.3027,2595.0
2024-10-02 12:45:00,540.57,541.2,540.56,540.88,4678.0,533.4013,534.023,533.3915,533.7072,4678.0
2024-10-02 12:50:00,540.81,541.3,540.81,541.3,768.0,533.6381,534.1216,533.6381,534.1216,768.0
2024-10-02 12:55:00,541.44,541.95,541.23,541.95,752.0,534.2598,534.763,534.0526,534.763,752.0
2024-10-02 13:00:00,541.45,541.46,541.45,541.45,555.0,534.2697,534.2795,534.2697,534.2697,555.0
2024-10-02 13:05:00,541.18,541.18,541.18,541.18,100.0,534.0032,534.0032,534.0032,534.0032,100.0
2024-10-02 13:10:00,541.14,541.14,541.13,541.14,185.0,533.9638,533.9638,533.9539,533.9638,185.0
2024-10-02 13:15:00,541.14,541.14,541.14,541.14,0.0,533.9638,533.9638,533.9638,533.9638,0.0
2024-10-02 13:20:00,541.27,541.27,541.26,541.27,100.0,534.092,534.092,534.0822,534.092,100.0
2024-10-02 13:25:00,541.71,541.95,541.62,541.63,1268.0,534.5262,534.763,534.4374,534.4473,1268.0
2024-10-02 13:30:00,541.49,541.91,541.34,541.36,1102.0,534.3091,534.7236,534.1611,534.1808,1102.0
2024-10-02 13:35:00,541.63,541.64,541.63,541.63,337.0,534.4473,534.4571,534.4473,534.4473,337.0
2024-10-02 13:40:00,541.89,541.89,541.38,541.65,992.0,534.7038,534.7038,534.2006,534.467,992.0
2024-10-02 13:45:00,541.65,541.92,541.65,541.92,595.0,534.467,534.7334,534.467,534.7334,595.0
2024-10-02 13:50:00,541.87,542.15,541.86,542.02,934.0,534.6841,534.9604,534.6742,534.8321,934.0
2024-10-02 13:55:00,542.05,542.29,542.02,542.04,1116.0,534.8617,535.0985,534.8321,534.8518,1116.0
2024-10-02 14:00:00,542.31,542.31,542.29,542.3,670.0,535.1182,535.1182,535.0985,535.1084,670.0
2024-10-02 14:05:00,542.3,542.33,542.2,542.3,1324.0,535.1084,535.138,535.0097,535.1084,1324.0
2024-10-02 14:10:00,542.45,542.68,542.32,542.68,1542.0,535.2564,535.4833,535.1281,535.4833,1542.0
2024-10-02 14:15:00,542.69,542.69,542.4,542.4,1022.0,535.4932,535.4932,535.2071,535.2071,1022.0
2024-10-02 14:20:00,542.27,542.27,542.02,542.12,901.0,535.0788,535.0788,534.8321,534.9308,901.0
2024-10-02 14:25:00,542.04,542.45,542.03,542.18,617.0,534.8518,535.2564,534.842,534.99,617.0
2024-10-02 14:30:00,542.45,542.5,542.17,542.2,2040.0,535.2564,535.3057,534.9801,535.0097,2040.0
2024-10-02 14:35:00,542.2,542.4,542.03,542.4,400.0,535.0097,535.2071,534.842,535.2071,400.0
2024-10-02 14:40:00,542.5,542.84,542.49,542.84,5034.0,535.3057,535.6412,535.2959,535.6412,5034.0
2024-10-02 14:45:00,542.69,542.76,542.37,542.75,1300.0,535.4932,535.5623,535.1775,535.5524,1300.0
2024-10-02 14:50:00,542.75,543.1,542.75,542.83,4478.0,535.5524,535.8978,535.5524,535.6314,4478.0
2024-10-02 14:55:00,542.83,542.94,542.4,542.4,2545.0,535.6314,535.7399,535.2071,535.2071,2545.0
2024-10-02 15:00:00,542.63,542.64,542.13,542.26,2542.0,535.434,535.4439,534.9406,535.0689,2542.0
2024-10-02 15:05:00,541.97,542.34,541.97,542.2,500.0,534.7828,535.1479,534.7828,535.0097,500.0
2024-10-02 15:10:00,542.4,543.23,542.39,542.39,65223.0,535.2071,536.026,535.1972,535.1972,65223.0
2024-10-02 15:15:00,542.61,543.03,542.47,542.71,1312.0,535.4143,535.8287,535.2761,535.5129,1312.0
2024-10-02 15:20:00,542.4,542.72,542.39,542.67,1404.0,535.2071,535.5228,535.1972,535.4735,1404.0
2024-10-02 15:25:00,542.62,542.88,542.62,542.66,400.0,535.4241,535.6807,535.4241,535.4636,400.0
2024-10-02 15:30:00,542.76,542.8,541.74,541.75,2705.0,535.5623,535.6018,534.5558,534.5657,2705.0
2024-10-02 15:35:00,542.0,542.0,540.47,540.6,5158.0,534.8124,534.8124,533.3027,533.4309,5158.0
2024-10-02 15:40:00,540.43,540.6,539.64,539.71,12366.0,533.2632,533.4309,532.4837,532.5527,12366.0
2024-10-02 15:45:00,539.62,539.65,538.95,539.27,11779.0,532.4639,532.4935,531.8028,532.1186,11779.0
2024-10-02 15:50:00,539.19,539.5,538.29,538.51,27045.0,532.0396,532.3455,531.1516,531.3686,27045.0
2024-10-02 15:55:00,538.68,539.08,538.51,538.86,45823.0,531.5364,531.9311,531.3686,531.714,45823.0
2024-10-03 09:30:00,539.85,542.11,539.8,539.85,5813.0,532.6909,534.9209,532.6415,532.6909,5813.0
2024-10-03 09:35:00,539.38,540.86,538.9,539.44,1132.0,532.2271,533.6875,531.7535,532.2863,1132.0
2024-10-03 09:40:00,539.49,539.49,538.28,538.29,1099.0,532.3356,532.3356,531.1417,531.1516,1099.0
2024-10-03 09:45:00,537.35,539.27,537.19,537.89,1456.0,530.224,532.1186,530.0661,530.7569,1456.0
2024-10-03 09:50:00,538.77,538.77,537.9,537.9,300.0,531.6252,531.6252,530.7667,530.7667,300.0
2024-10-03 09:55:00,537.57,539.4,537.56,539.4,600.0,530.4411,532.2468,530.4312,532.2468,600.0
2024-10-03 10:00:00,538.76,541.06,538.76,539.93,360.0,531.6153,533.8848,531.6153,532.7698,360.0
2024-10-03 10:05:00,539.96,539.96,538.56,538.87,1629.0,532.7994,532.7994,531.418,531.7239,1629.0
2024-10-03 10:10:00,539.26,541.12,539.07,540.3,6489.0,532.1087,533.944,531.9212,533.1349,6489.0
2024-10-03 10:15:00,540.11,540.11,539.74,539.74,400.0,532.9474,532.9474,532.5823,532.5823,400.0
2024-10-03 10:20:00,540.81,540.81,539.82,539.83,200.0,533.6381,533.6381,532.6613,532.6711,200.0
2024-10-03 10:25:00,540.3,540.32,540.07,540.08,600.0,533.1349,533.1546,532.908,532.9178,600.0
2024-10-03 10:30:00,539.82,541.66,539.69,541.36,2872.0,532.6613,534.4769,532.533,534.1808,2872.0
2024-10-03 10:35:00,542.74,543.6,541.94,542.82,6581.0,535.5425,536.3911,534.7532,535.6215,6581.0
2024-10-03 10:40:00,542.71,542.72,541.22,541.22,3502.0,535.5129,535.5228,534.0427,534.0427,3502.0
2024-10-03 10:45:00,541.58,541.85,540.99,541.84,15135.0,534.3979,534.6644,533.8158,534.6545,15135.0
2024-10-03 10:50:00,541.47,541.78,540.96,540.96,1113.0,534.2894,534.5953,533.7862,533.7862,1113.0
2024-10-03 10:55:00,541.2,541.2,539.87,539.87,2100.0,534.023,534.023,532.7106,532.7106,2100.0
2024-10-03 11:00:00,539.86,539.87,539.5,539.83,742.0,532.7007,532.7106,532.3455,532.6711,742.0
2024-10-03 11:05:00,540.04,540.04,540.03,540.04,200.0,532.8784,532.8784,532.8685,532.8784,200.0
2024-10-03 11:10:00,540.32,540.32,539.73,539.76,700.0,533.1546,533.1546,532.5725,532.6021,700.0
2024-10-03 11:15:00,540.17,540.17,539.87,539.95,1864.0,533.0066,533.0066,532.7106,532.7895,1864.0
2024-10-03 11:20:00,539.95,540.0,539.74,539.74,626.0,532.7895,532.8389,532.5823,532.5823,626.0
2024-10-03 11:25:00,539.89,539.9,539.61,539.89,610.0,532.7303,532.7402,532.4541,532.7303,610.0
2024-10-03 11:30:00,539.79,539.79,539.78,539.79,135.0,532.6317,532.6317,532.6218,532.6317,135.0
2024-10-03 11:35:00,539.82,540.1,539.39,539.75,1048.0,532.6613,532.9376,532.237,532.5922,1048.0
2024-10-03 11:40:00,539.34,539.81,539.34,539.81,1339.0,532.1876,532.6514,532.1876,532.6514,1339.0
2024-10-03 11:45:00,539.5,539.53,539.45,539.53,600.0,532.3455,532.3751,532.2962,532.3751,600.0
2024-10-03 11:50:00,539.61,539.77,539.28,539.65,1625.0,532.4541,532.6119,532.1284,532.4935,1625.0
2024-10-03 11:55:00,539.57,539.57,539.57,539.57,100.0,532.4146,532.4146,532.4146,532.4146,100.0
2024-10-03 12:00:00,539.84,539.84,539.57,539.57,291.0,532.681,532.681,532.4146,532.4146,291.0
2024-10-03 12:05:00,539.82,539.84,539.55,539.55,425.0,532.6613,532.681,532.3949,532.3949,425.0
2024-10-03 12:10:00,539.78,539.86,539.78,539.86,601.0,532.6218,532.7007,532.6218,532.7007,601.0
2024-10-03 12:15:00,539.72,539.97,539.5,539.97,740.0,532.5626,532.8093,532.3455,532.8093,740.0
2024-10-03 12:20:00,539.97,539.97,539.97,539.97,0.0,532.8093,532.8093,532.8093,532.8093,0.0
2024-10-03 12:25:00,539.66,539.66,539.6,539.6,1115.0,532.5034,532.5034,532.4442,532.4442,1115.0
2024-10-03 12:30:00,539.31,539.43,539.17,539.43,739.0,532.158,532.2764,532.0199,532.2764,739.0
2024-10-03 12:35:00,539.46,539.46,538.78,538.78,1375.0,532.306,532.306,531.6351,531.6351,1375.0
2024-10-03 12:40:00,538.83,539.01,538.46,538.46,934.0,531.6844,531.862,531.3193,531.3193,934.0
2024-10-03 12:45:00,538.49,538.49,537.82,537.82,1925.0,531.3489,531.3489,530.6878,530.6878,1925.0
2024-10-03 12:50:00,537.62,537.62,537.12,537.14,1000.0,530.4904,530.4904,529.9971,530.0168,1000.0
2024-10-03 12:55:00,537.42,537.44,537.2,537.2,1193.0,530.2931,530.3128,530.076,530.076,1193.0
2024-10-03 13:00:00,537.17,537.25,536.68,537.21,2606.0,530.0464,530.1254,529.5629,530.0859,2606.0
2024-10-03 13:05:00,537.42,537.42,537.25,537.38,500.0,530.2931,530.2931,530.1254,530.2536,500.0
2024-10-03 13:10:00,537.3,537.5,537.29,537.47,500.0,530.1747,530.372,530.1648,530.3424,500.0
2024-10-03 13:15:00,537.33,537.33,536.99,537.0,1922.0,530.2043,530.2043,529.8688,529.8787,1922.0
2024-10-03 13:20:00,536.88,537.54,536.88,537.54,700.0,529.7603,530.4115,529.7603,530.4115,700.0
2024-10-03 13:25:00,537.43,537.43,536.01,536.15,4327.0,530.303,530.303,528.9018,529.0399,4327.0
2024-10-03 13:30:00,536.0,536.65,536.0,536.39,4784.0,528.8919,529.5333,528.8919,529.2768,4784.0
2024-10-03 13:35:00,536.39,536.72,536.39,536.63,2038.0,529.2768,529.6024,529.2768,529.5136,2038.0
2024-10-03 13:40:00,536.44,536.45,535.85,535.85,1333.0,529.3261,529.336,528.7439,528.7439,1333.0
2024-10-03 13:45:00,536.01,536.27,535.61,536.08,2051.0,528.9018,529.1583,528.5071,528.9709,2051.0
2024-10-03 13:50:00,535.85,535.93,535.0,535.0,1700.0,528.7439,528.8229,527.9052,527.9052,1700.0
2024-10-03 13:55:00,535.15,535.76,535.15,535.65,2432.0,528.0532,528.6551,528.0532,528.5466,2432.0
2024-10-03 14:00:00,535.68,535.68,535.67,535.68,100.0,528.5762,528.5762,528.5663,528.5762,100.0
2024-10-03 14:05:00,535.64,535.78,535.37,535.64,1137.0,528.5367,528.6748,528.2703,528.5367,1137.0
2024-10-03 14:10:00,535.42,536.19,535.42,536.03,1245.0,528.3196,529.0794,528.3196,528.9215,1245.0
2024-10-03 14:15:00,536.03,536.23,535.89,536.17,2912.0,528.9215,529.1189,528.7834,529.0597,2912.0
2024-10-03 14:20:00,536.33,536.33,536.15,536.33,2000.0,529.2176,529.2176,529.0399,529.2176,2000.0
2024-10-03 14:25:00,536.15,536.53,536.15,536.44,6419.0,529.0399,529.4149,529.0399,529.3261,6419.0
2024-10-03 14:30:00,536.31,536.62,535.88,536.6,15417.0,529.1978,529.5037,528.7735,529.484,15417.0
2024-10-03 14:35:00,536.72,536.72,536.16,536.16,12901.0,529.6024,529.6024,529.0498,529.0498,12901.0
2024-10-03 14:40:00,536.19,536.9,536.19,536.83,758.0,529.0794,529.78,529.0794,529.7109,758.0
2024-10-03 14:45:00,536.83,537.25,536.83,537.25,476.0,529.7109,530.1254,529.7109,530.1254,476.0
2024-10-03 14:50:00,537.13,537.43,537.0,537.42,1520.0,530.0069,530.303,529.8787,530.2931,1520.0
2024-10-03 14:55:00,537.54,537.85,537.52,537.68,410.0,530.4115,530.7174,530.3918,530.5496,410.0
2024-10-03 15:00:00,537.64,537.64,537.35,537.53,780.0,530.5102,530.5102,530.224,530.4016,780.0
2024-10-03 15:05:00,537.36,537.36,537.07,537.07,200.0,530.2339,530.2339,529.9477,529.9477,200.0
2024-10-03 15:10:00,537.59,537.65,537.58,537.65,200.0,530.4608,530.52,530.451,530.52,200.0
2024-10-03 15:15:00,537.58,537.59,537.37,537.37,593.0,530.451,530.4608,530.2438,530.2438,593.0
2024-10-03 15:20:00,537.37,537.37,537.16,537.19,1600.0,530.2438,530.2438,530.0365,530.0661,1600.0
2024-10-03 15:25:00,537.44,537.93,537.36,537.74,1584.0,530.3128,530.7963,530.2339,530.6089,1584.0
2024-10-03 15:30:00,537.63,537.64,537.22,537.22,1675.0,530.5003,530.5102,530.0957,530.0957,1675.0
2024-10-03 15:35:00,537.15,537.4,537.01,537.01,2717.0,530.0267,530.2734,529.8885,529.8885,2717.0
2024-10-03 15:40:00,537.01,537.16,536.34,536.46,3245.0,529.8885,530.0365,529.2274,529.3458,3245.0
2024-10-03 15:45:00,536.78,537.73,536.61,537.73,4758.0,529.6616,530.599,529.4938,530.599,4758.0
2024-10-03 15:50:00,537.68,537.68,537.04,537.48,3205.0,530.5496,530.5496,529.9181,530.3523,3205.0
2024-10-03 15:55:00,537.31,537.86,537.05,537.45,16853.0,530.1846,530.7273,529.928,530.3227,16853.0
2024-10-04 09:30:00,535.82,536.8,534.95,536.8,4788.0,528.7143,529.6813,527.8559,529.6813,4788.0
2024-10-04 09:35:00,536.9,536.9,534.25,534.79,2125.0,529.78,529.78,527.1651,527.698,2125.0
2024-10-04 09:40:00,535.32,535.34,535.12,535.12,1200.0,528.2209,528.2407,528.0236,528.0236,1200.0
2024-10-04 09:45:00,535.73,536.17,534.87,534.87,1389.0,528.6255,529.0597,527.7769,527.7769,1389.0
2024-10-04 09:50:00,535.84,535.84,535.25,535.25,697.0,528.7341,528.7341,528.1519,528.1519,697.0
2024-10-04 09:55:00,534.79,534.89,534.09,534.89,524.0,527.698,527.7966,527.0073,527.7966,524.0
2024-10-04 10:00:00,535.39,535.87,535.11,535.66,600.0,528.29,528.7637,528.0137,528.5564,600.0
2024-10-04 10:05:00,536.18,537.75,536.17,537.75,1730.0,529.0695,530.6187,529.0597,530.6187,1730.0
2024-10-04 10:10:00,537.72,537.72,536.48,536.48,2381.0,530.5891,530.5891,529.3656,529.3656,2381.0
2024-10-04 10:15:00,536.0,536.0,535.77,535.77,900.0,528.8919,528.8919,528.665,528.665,900.0
2024-10-04 10:20:00,536.55,536.55,536.54,536.55,192.0,529.4346,529.4346,529.4248,529.4346,192.0
2024-10-04 10:25:00,535.45,536.08,535.35,536.0,2953.0,528.3492,528.9709,528.2505,528.8919,2953.0
2024-10-04 10:30:00,535.39,536.09,535.35,535.36,1301.0,528.29,528.9807,528.2505,528.2604,1301.0
2024-10-04 10:35:00,535.6,535.61,534.71,534.8,400.0,528.4972,528.5071,527.619,527.7078,400.0
2024-10-04 10:40:00,535.14,535.78,534.93,535.78,720.0,528.0433,528.6748,527.8361,528.6748,720.0
2024-10-04 10:45:00,535.27,535.45,534.98,534.98,1729.0,528.1716,528.3492,527.8855,527.8855,1729.0
2024-10-04 10:50:00,535.73,535.83,535.63,535.63,1191.0,528.6255,528.7242,528.5268,528.5268,1191.0
2024-10-04 10:55:00,536.0,536.0,535.62,535.66,2096.0,528.8919,528.8919,528.517,528.5564,2096.0
2024-10-04 11:00:00,535.79,535.79,534.59,534.66,1370.0,528.6847,528.6847,527.5006,527.5697,1370.0
2024-10-04 11:05:00,534.06,535.37,534.06,535.16,1101.0,526.9777,528.2703,526.9777,528.0631,1101.0
2024-10-04 11:10:00,535.35,535.35,535.35,535.35,100.0,528.2505,528.2505,528.2505,528.2505,100.0
2024-10-04 11:15:00,535.38,535.38,535.38,535.38,274.0,528.2802,528.2802,528.2802,528.2802,274.0
2024-10-04 11:20:00,535.17,535.36,535.17,535.36,218.0,528.0729,528.2604,528.0729,528.2604,218.0
2024-10-04 11:25:00,535.73,535.74,534.93,535.55,2769.0,528.6255,528.6354,527.8361,528.4479,2769.0
2024-10-04 11:30:00,536.0,536.0,535.78,535.84,600.0,528.8919,528.8919,528.6748,528.7341,600.0
2024-10-04 11:35:00,536.22,536.34,535.84,536.21,5660.0,529.109,529.2274,528.7341,529.0991,5660.0
2024-10-04 11:40:00,536.25,536.48,536.14,536.29,3000.0,529.1386,529.3656,529.0301,529.1781,3000.0
2024-10-04 11:45:00,536.18,536.4,536.18,536.4,2351.0,529.0695,529.2866,529.0695,529.2866,2351.0
2024-10-04 11:50:00,536.29,536.29,536.26,536.26,527.0,529.1781,529.1781,529.1485,529.1485,527.0
2024-10-04 11:55:00,536.57,536.57,535.92,536.07,2491.0,529.4544,529.4544,528.813,528.961,2491.0
2024-10-04 12:00:00,536.0,536.0,536.0,536.0,100.0,528.8919,528.8919,528.8919,528.8919,100.0
2024-10-04 12:05:00,536.0,536.0,536.0,536.0,0.0,528.8919,528.8919,528.8919,528.8919,0.0
2024-10-04 12:10:00,536.48,536.48,535.92,535.92,1997.0,529.3656,529.3656,528.813,528.813,1997.0
2024-10-04 12:15:00,536.2,536.2,536.2,536.2,100.0,529.0893,529.0893,529.0893,529.0893,100.0
2024-10-04 12:20:00,536.35,536.48,535.77,535.77,2404.0,529.2373,529.3656,528.665,528.665,2404.0
2024-10-04 12:25:00,535.55,535.55,535.32,535.33,762.0,528.4479,528.4479,528.2209,528.2308,762.0
2024-10-04 12:30:00,536.15,536.19,536.0,536.19,600.0,529.0399,529.0794,528.8919,529.0794,600.0
2024-10-04 12:35:00,536.17,536.9,536.08,536.74,4210.0,529.0597,529.78,528.9709,529.6221,4210.0
2024-10-04 12:40:00,536.97,537.22,536.76,537.14,3486.0,529.8491,530.0957,529.6419,530.0168,3486.0
2024-10-04 12:45:00,537.15,537.15,537.15,537.15,200.0,530.0267,530.0267,530.0267,530.0267,200.0
2024-10-04 12:50:00,537.18,537.21,536.95,537.21,2434.0,530.0563,530.0859,529.8293,530.0859,2434.0
2024-10-04 12:55:00,537.21,537.5,537.17,537.33,565.0,530.0859,530.372,530.0464,530.2043,565.0
2024-10-04 13:00:00,537.33,537.52,537.33,537.51,713.0,530.2043,530.3918,530.2043,530.3819,713.0
2024-10-04 13:05:00,537.7,537.7,537.7,537.7,100.0,530.5694,530.5694,530.5694,530.5694,100.0
2024-10-04 13:10:00,537.76,538.4,537.76,538.29,400.0,530.6286,531.2601,530.6286,531.1516,400.0
2024-10-04 13:15:00,538.0,538.19,537.62,538.19,2588.0,530.8654,531.0529,530.4904,531.0529,2588.0
2024-10-04 13:20:00,538.43,538.43,538.43,538.43,100.0,531.2897,531.2897,531.2897,531.2897,100.0
2024-10-04 13:25:00,538.56,538.56,538.21,538.21,1090.0,531.418,531.418,531.0726,531.0726,1090.0
2024-10-04 13:30:00,538.19,538.19,537.75,537.75,3236.0,531.0529,531.0529,530.6187,530.6187,3236.0
2024-10-04 13:35:00,537.69,537.73,537.19,537.44,1373.0,530.5595,530.599,530.0661,530.3128,1373.0
2024-10-04 13:40:00,537.7,537.7,536.89,537.13,2854.0,530.5694,530.5694,529.7701,530.0069,2854.0
2024-10-04 13:45:00,537.09,537.09,536.86,536.86,200.0,529.9675,529.9675,529.7405,529.7405,200.0
2024-10-04 13:50:00,536.61,536.77,536.61,536.77,439.0,529.4938,529.6517,529.4938,529.6517,439.0
2024-10-04 13:55:00,536.64,536.72,536.64,536.72,200.0,529.5234,529.6024,529.5234,529.6024,200.0
2024-10-04 14:00:00,536.67,536.67,536.47,536.48,1048.0,529.553,529.553,529.3557,529.3656,1048.0
2024-10-04 14:05:00,536.48,536.48,536.48,536.48,0.0,529.3656,529.3656,529.3656,529.3656,0.0
2024-10-04 14:10:00,536.53,536.61,536.53,536.6,300.0,529.4149,529.4938,529.4149,529.484,300.0
2024-10-04 14:15:00,536.64,536.69,536.41,536.69,664.0,529.5234,529.5728,529.2965,529.5728,664.0
2024-10-04 14:20:00,536.7,536.7,536.7,536.7,180.0,529.5826,529.5826,529.5826,529.5826,180.0
2024-10-04 14:25:00,536.8,536.87,536.8,536.86,527.0,529.6813,529.7504,529.6813,529.7405,527.0
2024-10-04 14:30:00,536.62,536.92,536.38,536.92,1105.0,529.5037,529.7997,529.2669,529.7997,1105.0
2024-10-04 14:35:00,536.97,536.97,536.96,536.97,100.0,529.8491,529.8491,529.8392,529.8491,100.0
2024-10-04 14:40:00,537.0,537.73,537.0,537.51,2905.0,529.8787,530.599,529.8787,530.3819,2905.0
2024-10-04 14:45:00,537.52,537.72,537.52,537.58,2386.0,530.3918,530.5891,530.3918,530.451,2386.0
2024-10-04 14:50:00,537.74,538.2,537.56,537.57,4516.0,530.6089,531.0628,530.4312,530.4411,4516.0
2024-10-04 14:55:00,537.74,537.75,537.38,537.38,1279.0,530.6089,530.6187,530.2536,530.2536,1279.0
2024-10-04 15:00:00,537.13,537.63,536.6,537.63,5503.0,530.0069,530.5003,529.484,530.5003,5503.0
2024-10-04 15:05:00,538.03,538.05,537.23,537.25,5534.0,530.895,530.9147,530.1056,530.1254,5534.0
2024-10-04 15:10:00,537.75,537.75,537.49,537.53,1015.0,530.6187,530.6187,530.3622,530.4016,1015.0
2024-10-04 15:15:00,537.23,537.27,537.03,537.11,2159.0,530.1056,530.1451,529.9083,529.9872,2159.0
2024-10-04 15:20:00,537.37,537.37,537.07,537.11,6660.0,530.2438,530.2438,529.9477,529.9872,6660.0
2024-10-04 15:25:00,536.9,536.9,536.36,536.37,910.0,529.78,529.78,529.2472,529.257,910.0
2024-10-04 15:30:00,536.33,536.79,536.26,536.79,2862.0,529.2176,529.6715,529.1485,529.6715,2862.0
2024-10-04 15:35:00,536.46,536.78,536.46,536.76,705.0,529.3458,529.6616,529.3458,529.6419,705.0
2024-10-04 15:40:00,536.68,536.68,536.44,536.44,2074.0,529.5629,529.5629,529.3261,529.3261,2074.0
2024-10-04 15:45:00,536.48,537.32,536.16,537.19,3951.0,529.3656,530.1944,529.0498,530.0661,3951.0
2024-10-04 15:50:00,537.5,537.59,536.75,536.93,4515.0,530.372,530.4608,529.632,529.8096,4515.0
2024-10-04 15:55:00,537.1,537.21,536.43,536.47,18232.0,529.9773,530.0859,529.3162,529.3557,18232.0
2024-10-07 09:30:00,536.26,536.26,533.37,533.37,4558.0,529.1485,529.1485,526.2968,526.2968,4558.0
2024-10-07 09:35:00,533.0,534.84,532.07,532.07,1500.0,525.9317,527.7473,525.014,525.014,1500.0
2024-10-07 09:40:00,531.46,535.05,531.46,534.94,1075.0,524.4121,527.9545,524.4121,527.846,1075.0
2024-10-07 09:45:00,535.06,535.99,534.83,535.43,1414.0,527.9644,528.8821,527.7374,528.3295,1414.0
2024-10-07 09:50:00,535.91,536.12,535.21,535.39,1636.0,528.8031,529.0103,528.1124,528.29,1636.0
2024-10-07 09:55:00,535.51,535.51,534.72,534.98,1461.0,528.4084,528.4084,527.6289,527.8855,1461.0
2024-10-07 10:00:00,535.11,535.89,534.37,535.13,1483.0,528.0137,528.7834,527.2835,528.0335,1483.0
2024-10-07 10:05:00,535.59,535.59,535.21,535.21,221.0,528.4874,528.4874,528.1124,528.1124,221.0
2024-10-07 10:10:00,535.3,535.3,535.16,535.21,695.0,528.2012,528.2012,528.0631,528.1124,695.0
2024-10-07 10:15:00,535.52,535.52,534.7,534.7,300.0,528.4183,528.4183,527.6092,527.6092,300.0
2024-10-07 10:20:00,534.7,535.07,534.48,534.9,1002.0,527.6092,527.9743,527.3921,527.8065,1002.0
2024-10-07 10:25:00,534.63,534.63,533.42,533.42,2727.0,527.5401,527.5401,526.3461,526.3461,2727.0
2024-10-07 10:30:00,534.14,534.39,533.83,533.87,1119.0,527.0566,527.3033,526.7507,526.7902,1119.0
2024-10-07 10:35:00,534.15,535.3,533.74,534.93,7815.0,527.0665,528.2012,526.6619,527.8361,7815.0
2024-10-07 10:40:00,535.25,535.58,535.21,535.57,1107.0,528.1519,528.4775,528.1124,528.4676,1107.0
2024-10-07 10:45:00,535.58,536.33,535.18,536.33,4230.0,528.4775,529.2176,528.0828,529.2176,4230.0
2024-10-07 10:50:00,535.99,536.33,535.99,536.17,3416.0,528.8821,529.2176,528.8821,529.0597,3416.0
2024-10-07 10:55:00,536.21,536.51,535.4,535.93,3229.0,529.0991,529.3952,528.2999,528.8229,3229.0
2024-10-07 11:00:00,536.03,536.72,535.97,536.5,1250.0,528.9215,529.6024,528.8623,529.3853,1250.0
2024-10-07 11:05:00,536.88,537.44,536.88,537.12,1100.0,529.7603,530.3128,529.7603,529.9971,1100.0
2024-10-07 11:10:00,537.74,537.74,537.58,537.58,239.0,530.6089,530.6089,530.451,530.451,239.0
2024-10-07 11:15:00,537.61,538.0,537.61,538.0,1177.0,530.4806,530.8654,530.4806,530.8654,1177.0
2024-10-07 11:20:00,538.64,538.85,538.64,538.85,800.0,531.4969,531.7041,531.4969,531.7041,800.0
2024-10-07 11:25:00,538.98,539.3,537.58,537.58,3116.0,531.8324,532.1482,530.451,530.451,3116.0
2024-10-07 11:30:00,537.84,537.84,537.44,537.71,700.0,530.7075,530.7075,530.3128,530.5793,700.0
2024-10-07 11:35:00,538.42,538.42,538.01,538.01,200.0,531.2798,531.2798,530.8753,530.8753,200.0
2024-10-07 11:40:00,538.13,538.48,537.67,538.06,2235.0,530.9937,531.339,530.5398,530.9246,2235.0
2024-10-07 11:45:00,538.17,538.17,537.5,537.82,614.0,531.0332,531.0332,530.372,530.6878,614.0
2024-10-07 11:50:00,537.76,538.16,536.91,537.14,2588.0,530.6286,531.0233,529.7899,530.0168,2588.0
2024-10-07 11:55:00,536.67,536.67,536.52,536.52,329.0,529.553,529.553,529.405,529.405,329.0
2024-10-07 12:00:00,536.48,536.48,536.2,536.48,350.0,529.3656,529.3656,529.0893,529.3656,350.0
2024-10-07 12:05:00,536.88,536.98,536.58,536.75,1000.0,529.7603,529.8589,529.4642,529.632,1000.0
2024-10-07 12:10:00,536.39,536.59,536.39,536.59,200.0,529.2768,529.4741,529.2768,529.4741,200.0
2024-10-07 12:15:00,536.58,536.58,536.25,536.25,200.0,529.4642,529.4642,529.1386,529.1386,200.0
2024-10-07 12:20:00,536.58,536.58,536.21,536.22,200.0,529.4642,529.4642,529.0991,529.109,200.0
2024-10-07 12:25:00,536.52,536.57,536.52,536.57,519.0,529.405,529.4544,529.405,529.4544,519.0
2024-10-07 12:30:00,536.57,536.85,536.56,536.56,300.0,529.4544,529.7307,529.4445,529.4445,300.0
2024-10-07 12:35:00,536.3,536.56,536.3,536.31,400.0,529.188,529.4445,529.188,529.1978,400.0
2024-10-07 12:40:00,536.56,536.56,536.28,536.39,600.0,529.4445,529.4445,529.1682,529.2768,600.0
2024-10-07 12:45:00,536.4,536.4,536.4,536.4,100.0,529.2866,529.2866,529.2866,529.2866,100.0
2024-10-07 12:50:00,536.42,536.7,536.41,536.7,200.0,529.3064,529.5826,529.2965,529.5826,200.0
2024-10-07 12:55:00,536.57,536.57,536.16,536.18,1302.0,529.4544,529.4544,529.0498,529.0695,1302.0
2024-10-07 13:00:00,536.31,536.48,536.3,536.31,415.0,529.1978,529.3656,529.188,529.1978,415.0
2024-10-07 13:05:00,536.08,536.24,535.68,535.68,3356.0,528.9709,529.1287,528.5762,528.5762,3356.0
2024-10-07 13:10:00,535.86,536.42,535.84,536.02,3768.0,528.7538,529.3064,528.7341,528.9117,3768.0
2024-10-07 13:15:00,536.42,536.98,536.21,536.37,2606.0,529.3064,529.8589,529.0991,529.257,2606.0
2024-10-07 13:20:00,536.64,536.65,536.33,536.33,242.0,529.5234,529.5333,529.2176,529.2176,242.0
2024-10-07 13:25:00,536.79,536.79,536.52,536.52,305.0,529.6715,529.6715,529.405,529.405,305.0
2024-10-07 13:30:00,536.18,536.18,536.18,536.18,200.0,529.0695,529.0695,529.0695,529.0695,200.0
2024-10-07 13:35:00,536.19,536.51,536.19,536.5,300.0,529.0794,529.3952,529.0794,529.3853,300.0
2024-10-07 13:40:00,536.21,536.46,536.21,536.46,800.0,529.0991,529.3458,529.0991,529.3458,800.0
2024-10-07 13:45:00,536.22,536.64,536.22,536.64,823.0,529.109,529.5234,529.109,529.5234,823.0
2024-10-07 13:50:00,536.2,536.2,535.72,535.74,1330.0,529.0893,529.0893,528.6156,528.6354,1330.0
2024-10-07 13:55:00,535.58,535.58,535.47,535.47,200.0,528.4775,528.4775,528.369,528.369,200.0
2024-10-07 14:00:00,535.05,535.33,535.05,535.33,200.0,527.9545,528.2308,527.9545,528.2308,200.0
2024-10-07 14:05:00,535.33,535.52,535.11,535.12,1126.0,528.2308,528.4183,528.0137,528.0236,1126.0
2024-10-07 14:10:00,535.53,535.53,535.44,535.45,250.0,528.4282,528.4282,528.3394,528.3492,250.0
2024-10-07 14:15:00,535.17,535.17,534.39,534.6,5096.0,528.0729,528.0729,527.3033,527.5105,5096.0
2024-10-07 14:20:00,534.24,534.26,534.0,534.08,1072.0,527.1553,527.175,526.9185,526.9974,1072.0
2024-10-07 14:25:00,534.02,534.02,534.02,534.02,157.0,526.9382,526.9382,526.9382,526.9382,157.0
2024-10-07 14:30:00,533.66,534.47,533.66,534.04,1955.0,526.583,527.3822,526.583,526.9579,1955.0
2024-10-07 14:35:00,533.52,533.71,533.49,533.71,755.0,526.4448,526.6323,526.4152,526.6323,755.0
2024-10-07 14:40:00,533.5,533.5,533.43,533.48,300.0,526.4251,526.4251,526.356,526.4053,300.0
2024-10-07 14:45:00,533.5,533.69,533.18,533.23,2872.0,526.4251,526.6126,526.1093,526.1587,2872.0
2024-10-07 14:50:00,533.33,533.6,533.16,533.16,601.0,526.2573,526.5238,526.0896,526.0896,601.0
2024-10-07 14:55:00,533.27,533.59,533.23,533.41,1018.0,526.1981,526.5139,526.1587,526.3363,1018.0
2024-10-07 15:00:00,533.56,533.96,533.26,533.96,1717.0,526.4843,526.879,526.1883,526.879,1717.0
2024-10-07 15:05:00,534.13,534.18,534.13,534.18,200.0,527.0467,527.0961,527.0467,527.0961,200.0
2024-10-07 15:10:00,534.61,534.62,534.19,534.34,11805.0,527.5204,527.5302,527.1059,527.2539,11805.0
2024-10-07 15:15:00,534.65,534.97,534.22,534.73,5239.0,527.5598,527.8756,527.1355,527.6388,5239.0
2024-10-07 15:20:00,534.87,534.88,534.3,534.3,1958.0,527.7769,527.7868,527.2145,527.2145,1958.0
2024-10-07 15:25:00,534.61,534.63,534.57,534.57,600.0,527.5204,527.5401,527.4809,527.4809,600.0
2024-10-07 15:30:00,534.5,534.7,534.05,534.7,2248.0,527.4118,527.6092,526.9678,527.6092,2248.0
2024-10-07 15:35:00,534.59,534.59,534.46,534.47,420.0,527.5006,527.5006,527.3724,527.3822,420.0
2024-10-07 15:40:00,534.24,534.4,533.98,534.31,2768.0,527.1553,527.3131,526.8987,527.2243,2768.0
2024-10-07 15:45:00,534.0,534.47,534.0,534.47,505.0,526.9185,527.3822,526.9185,527.3822,505.0
2024-10-07 15:50:00,534.49,535.0,534.47,534.71,5659.0,527.402,527.9052,527.3822,527.619,5659.0
2024-10-07 15:55:00,534.54,534.6,533.55,534.18,17861.0,527.4513,527.5105,526.4744,527.0961,17861.0
2024-10-08 09:30:00,536.01,536.01,533.0,533.07,6108.0,528.9018,528.9018,525.9317,526.0008,6108.0
2024-10-08 09:35:00,534.12,534.12,533.99,534.0,212.0,527.0369,527.0369,526.9086,526.9185,212.0
2024-10-08 09:40:00,534.88,534.88,534.51,534.51,700.0,527.7868,527.7868,527.4217,527.4217,700.0
2024-10-08 09:45:00,535.45,536.62,532.93,535.05,3528.0,528.3492,529.5037,525.8626,527.9545,3528.0
2024-10-08 09:50:00,534.87,534.87,534.62,534.63,500.0,527.7769,527.7769,527.5302,527.5401,500.0
2024-10-08 09:55:00,534.63,534.83,533.58,533.64,5294.0,527.5401,527.7374,526.504,526.5632,5294.0
2024-10-08 10:00:00,533.1,533.37,532.32,532.33,2132.0,526.0304,526.2968,525.2607,525.2706,2132.0
2024-10-08 10:05:00,533.36,533.36,532.32,532.32,401.0,526.2869,526.2869,525.2607,525.2607,401.0
2024-10-08 10:10:00,532.04,533.15,532.04,532.68,572.0,524.9844,526.0797,524.9844,525.616,572.0
2024-10-08 10:15:00,532.07,532.84,532.07,532.64,648.0,525.014,525.7738,525.014,525.5765,648.0
2024-10-08 10:20:00,532.51,532.52,532.0,532.0,2177.0,525.4482,525.4581,524.945,524.945,2177.0
2024-10-08 10:25:00,531.65,531.65,531.64,531.64,275.0,524.5996,524.5996,524.5897,524.5897,275.0
2024-10-08 10:30:00,531.72,533.01,531.71,532.07,2040.0,524.6687,525.9416,524.6588,525.014,2040.0
2024-10-08 10:35:00,532.37,532.41,531.91,532.4,1159.0,525.3101,525.3495,524.8562,525.3397,1159.0
2024-10-08 10:40:00,532.31,532.5,531.7,531.7,300.0,525.2509,525.4383,524.649,524.649,300.0
2024-10-08 10:45:00,531.96,533.49,531.95,532.43,1185.0,524.9055,526.4152,524.8956,525.3693,1185.0
2024-10-08 10:50:00,532.78,532.82,532.75,532.75,1311.0,525.7146,525.7541,525.685,525.685,1311.0
2024-10-08 10:55:00,532.22,532.43,532.22,532.43,200.0,525.1621,525.3693,525.1621,525.3693,200.0
2024-10-08 11:00:00,532.22,532.78,532.14,532.14,400.0,525.1621,525.7146,525.0831,525.0831,400.0
2024-10-08 11:05:00,532.87,533.06,532.64,532.64,827.0,525.8034,525.9909,525.5765,525.5765,827.0
2024-10-08 11:10:00,533.09,533.6,533.09,533.6,1040.0,526.0205,526.5238,526.0205,526.5238,1040.0
2024-10-08 11:15:00,533.49,533.49,533.49,533.49,127.0,526.4152,526.4152,526.4152,526.4152,127.0
2024-10-08 11:20:00,533.49,533.49,532.85,532.85,1960.0,526.4152,526.4152,525.7837,525.7837,1960.0
2024-10-08 11:25:00,533.13,533.46,532.9,532.9,510.0,526.06,526.3856,525.833,525.833,510.0
2024-10-08 11:30:00,533.05,534.0,533.04,534.0,2397.0,525.981,526.9185,525.9712,526.9185,2397.0
2024-10-08 11:35:00,533.44,533.44,533.11,533.12,529.0,526.3659,526.3659,526.0403,526.0501,529.0
2024-10-08 11:40:00,533.04,533.05,533.04,533.04,419.0,525.9712,525.981,525.9712,525.9712,419.0
2024-10-08 11:45:00,533.2,533.2,533.2,533.2,259.0,526.1291,526.1291,526.1291,526.1291,259.0
2024-10-08 11:50:00,533.32,533.62,532.89,533.62,911.0,526.2475,526.5435,525.8232,526.5435,911.0
2024-10-08 11:55:00,533.22,533.22,533.02,533.02,300.0,526.1488,526.1488,525.9514,525.9514,300.0
2024-10-08 12:00:00,533.03,534.51,533.03,533.42,8742.0,525.9613,527.4217,525.9613,526.3461,8742.0
2024-10-08 12:05:00,533.99,534.0,533.66,533.67,1548.0,526.9086,526.9185,526.583,526.5928,1548.0
2024-10-08 12:10:00,533.67,533.67,533.67,533.67,0.0,526.5928,526.5928,526.5928,526.5928,0.0
2024-10-08 12:15:00,533.38,533.38,533.38,533.38,100.0,526.3067,526.3067,526.3067,526.3067,100.0
2024-10-08 12:20:00,533.59,533.8,533.58,533.8,200.0,526.5139,526.7211,526.504,526.7211,200.0
2024-10-08 12:25:00,533.79,533.79,533.44,533.79,538.0,526.7112,526.7112,526.3659,526.7112,538.0
2024-10-08 12:30:00,534.13,534.13,533.8,533.81,279.0,527.0467,527.0467,526.7211,526.731,279.0
2024-10-08 12:35:00,534.12,534.49,534.1,534.27,1283.0,527.0369,527.402,527.0171,527.1849,1283.0
2024-10-08 12:40:00,534.4,534.4,533.87,534.02,6140.0,527.3131,527.3131,526.7902,526.9382,6140.0
2024-10-08 12:45:00,534.03,534.03,533.81,533.81,534.0,526.9481,526.9481,526.731,526.731,534.0
2024-10-08 12:50:00,533.46,533.84,533.15,533.46,1355.0,526.3856,526.7606,526.0797,526.3856,1355.0
2024-10-08 12:55:00,533.34,533.34,533.34,533.34,100.0,526.2672,526.2672,526.2672,526.2672,100.0
2024-10-08 13:00:00,533.34,533.34,533.34,533.34,0.0,526.2672,526.2672,526.2672,526.2672,0.0
2024-10-08 13:05:00,533.34,533.35,532.48,532.48,507.0,526.2672,526.2771,525.4186,525.4186,507.0
2024-10-08 13:10:00,532.85,532.85,532.81,532.82,325.0,525.7837,525.7837,525.7442,525.7541,325.0
2024-10-08 13:15:00,532.9,532.95,532.9,532.95,200.0,525.833,525.8824,525.833,525.8824,200.0
2024-10-08 13:20:00,532.95,533.16,532.94,533.16,1258.0,525.8824,526.0896,525.8725,526.0896,1258.0
2024-10-08 13:25:00,533.19,533.6,533.18,533.36,693.0,526.1192,526.5238,526.1093,526.2869,693.0
2024-10-08 13:30:00,533.4,533.41,533.4,533.4,486.0,526.3264,526.3363,526.3264,526.3264,486.0
2024-10-08 13:35:00,533.5,533.51,533.41,533.41,215.0,526.4251,526.4349,526.3363,526.3363,215.0
2024-10-08 13:40:00,533.41,533.41,533.2,533.2,400.0,526.3363,526.3363,526.1291,526.1291,400.0
2024-10-08 13:45:00,533.2,533.2,533.2,533.2,0.0,526.1291,526.1291,526.1291,526.1291,0.0
2024-10-08 13:50:00,533.18,533.31,532.94,533.3,2483.0,526.1093,526.2376,525.8725,526.2277,2483.0
2024-10-08 13:55:00,533.3,533.3,533.3,533.3,0.0,526.2277,526.2277,526.2277,526.2277,0.0
2024-10-08 14:00:00,533.31,534.0,533.31,534.0,3453.0,526.2376,526.9185,526.2376,526.9185,3453.0
2024-10-08 14:05:00,533.8,534.14,533.8,534.14,2933.0,526.7211,527.0566,526.7211,527.0566,2933.0
2024-10-08 14:10:00,534.14,534.14,533.92,534.09,1300.0,527.0566,527.0566,526.8395,527.0073,1300.0
2024-10-08 14:15:00,534.03,534.5,534.03,534.43,920.0,526.9481,527.4118,526.9481,527.3427,920.0
2024-10-08 14:20:00,534.87,534.87,534.5,534.5,200.0,527.7769,527.7769,527.4118,527.4118,200.0
2024-10-08 14:25:00,534.3,534.46,534.18,534.46,329.0,527.2145,527.3724,527.0961,527.3724,329.0
2024-10-08 14:30:00,534.5,534.84,534.5,534.84,516.0,527.4118,527.7473,527.4118,527.7473,516.0
2024-10-08 14:35:00,534.97,535.05,534.83,535.0,2597.0,527.8756,527.9545,527.7374,527.9052,2597.0
2024-10-08 14:40:00,534.91,535.0,534.57,534.57,2400.0,527.8164,527.9052,527.4809,527.4809,2400.0
2024-10-08 14:45:00,535.0,535.0,534.64,534.65,884.0,527.9052,527.9052,527.55,527.5598,884.0
2024-10-08 14:50:00,535.0,535.44,534.68,534.68,17584.0,527.9052,528.3394,527.5894,527.5894,17584.0
2024-10-08 14:55:00,535.0,535.0,534.25,534.25,744.0,527.9052,527.9052,527.1651,527.1651,744.0
2024-10-08 15:00:00,534.25,534.25,533.46,533.46,1000.0,527.1651,527.1651,526.3856,526.3856,1000.0
2024-10-08 15:05:00,533.47,533.75,533.2,533.75,1214.0,526.3955,526.6718,526.1291,526.6718,1214.0
2024-10-08 15:10:00,533.73,534.34,533.73,534.02,1700.0,526.652,527.2539,526.652,526.9382,1700.0
2024-10-08 15:15:00,533.78,534.22,533.78,534.22,735.0,526.7014,527.1355,526.7014,527.1355,735.0
2024-10-08 15:20:00,534.39,534.51,534.36,534.5,800.0,527.3033,527.4217,527.2737,527.4118,800.0
2024-10-08 15:25:00,534.5,534.51,533.99,534.19,1519.0,527.4118,527.4217,526.9086,527.1059,1519.0
2024-10-08 15:30:00,534.14,534.72,534.14,534.72,1251.0,527.0566,527.6289,527.0566,527.6289,1251.0
2024-10-08 15:35:00,534.8,534.85,534.77,534.79,700.0,527.7078,527.7572,527.6782,527.698,700.0
2024-10-08 15:40:00,534.76,534.76,534.55,534.62,1491.0,527.6684,527.6684,527.4612,527.5302,1491.0
2024-10-08 15:45:00,534.55,535.0,534.54,535.0,2637.0,527.4612,527.9052,527.4513,527.9052,2637.0
2024-10-08 15:50:00,535.1,535.4,534.43,534.44,10197.0,528.0039,528.2999,527.3427,527.3526,10197.0
2024-10-08 15:55:00,534.44,534.7,532.62,532.63,31456.0,527.3526,527.6092,525.5568,525.5666,31456.0
2024-10-09 09:30:00,531.55,531.55,530.92,530.92,2516.0,524.5009,524.5009,523.8793,523.8793,2516.0
2024-10-09 09:35:00,531.27,531.28,528.77,528.77,3999.0,524.2247,524.2345,521.7578,521.7578,3999.0
2024-10-09 09:40:00,529.37,531.2,529.25,531.2,1622.0,522.3499,524.1556,522.2314,524.1556,1622.0
2024-10-09 09:45:00,531.29,531.97,531.23,531.71,2140.0,524.2444,524.9154,524.1852,524.6588,2140.0
2024-10-09 09:50:00,531.71,532.44,530.37,530.52,3516.0,524.6588,525.3791,523.3366,523.4846,3516.0
2024-10-09 09:55:00,531.17,531.17,529.98,530.38,1752.0,524.126,524.126,522.9518,523.3465,1752.0
2024-10-09 10:00:00,530.66,530.77,529.9,529.9,5464.0,523.6227,523.7313,522.8728,522.8728,5464.0
2024-10-09 10:05:00,530.17,530.28,529.9,530.27,790.0,523.1392,523.2478,522.8728,523.2379,790.0
2024-10-09 10:10:00,530.46,530.92,530.39,530.92,1144.0,523.4254,523.8793,523.3563,523.8793,1144.0
2024-10-09 10:15:00,530.46,530.54,530.15,530.15,558.0,523.4254,523.5043,523.1195,523.1195,558.0
2024-10-09 10:20:00,529.75,530.38,529.75,530.37,1275.0,522.7248,523.3465,522.7248,523.3366,1275.0
2024-10-09 10:25:00,531.01,531.01,530.59,531.01,500.0,523.9681,523.9681,523.5537,523.9681,500.0
2024-10-09 10:30:00,530.6,531.13,530.19,530.2,1911.0,523.5635,524.0865,523.159,523.1688,1911.0
2024-10-09 10:35:00,530.19,530.78,530.06,530.78,405.0,523.159,523.7412,523.0307,523.7412,405.0
2024-10-09 10:40:00,530.77,530.77,530.77,530.77,159.0,523.7313,523.7313,523.7313,523.7313,159.0
2024-10-09 10:45:00,530.77,531.25,530.76,531.22,1607.0,523.7313,524.2049,523.7214,524.1753,1607.0
2024-10-09 10:50:00,531.5,532.2,531.5,532.2,3353.0,524.4516,525.1423,524.4516,525.1423,3353.0
2024-10-09 10:55:00,531.84,532.0,531.83,531.92,7017.0,524.7871,524.945,524.7772,524.866,7017.0
2024-10-09 11:00:00,531.95,532.2,531.58,531.96,2305.0,524.8956,525.1423,524.5305,524.9055,2305.0
2024-10-09 11:05:00,531.7,531.88,530.91,530.91,5188.0,524.649,524.8266,523.8694,523.8694,5188.0
2024-10-09 11:10:00,530.73,530.84,530.39,530.69,1069.0,523.6918,523.8004,523.3563,523.6523,1069.0
2024-10-09 11:15:00,530.69,530.69,530.69,530.69,0.0,523.6523,523.6523,523.6523,523.6523,0.0
2024-10-09 11:20:00,530.65,532.91,530.65,532.55,4229.0,523.6129,525.8429,523.6129,525.4877,4229.0
2024-10-09 11:25:00,532.54,532.63,532.34,532.34,1492.0,525.4778,525.5666,525.2805,525.2805,1492.0
2024-10-09 11:30:00,532.3,532.73,532.3,532.6,700.0,525.241,525.6653,525.241,525.537,700.0
2024-10-09 11:35:00,532.61,532.61,532.61,532.61,200.0,525.5469,525.5469,525.5469,525.5469,200.0
2024-10-09 11:40:00,532.91,533.87,532.71,533.87,3986.0,525.8429,526.7902,525.6456,526.7902,3986.0
2024-10-09 11:45:00,533.87,533.87,533.45,533.73,1598.0,526.7902,526.7902,526.3757,526.652,1598.0
2024-10-09 11:50:00,533.75,533.76,533.74,533.75,428.0,526.6718,526.6816,526.6619,526.6718,428.0
2024-10-09 11:55:00,533.74,533.74,533.16,533.16,2280.0,526.6619,526.6619,526.0896,526.0896,2280.0
2024-10-09 12:00:00,533.32,533.72,533.32,533.48,521.0,526.2475,526.6422,526.2475,526.4053,521.0
2024-10-09 12:05:00,533.82,534.12,533.82,534.07,2406.0,526.7408,527.0369,526.7408,526.9875,2406.0
2024-10-09 12:10:00,534.08,534.34,534.07,534.34,400.0,526.9974,527.2539,526.9875,527.2539,400.0
2024-10-09 12:15:00,534.27,534.53,533.63,533.88,2865.0,527.1849,527.4414,526.5534,526.8,2865.0
2024-10-09 12:20:00,533.8,533.84,532.92,533.46,5723.0,526.7211,526.7606,525.8528,526.3856,5723.0
2024-10-09 12:25:00,533.23,533.43,533.22,533.23,596.0,526.1587,526.356,526.1488,526.1587,596.0
2024-10-09 12:30:00,533.14,533.15,532.35,532.78,1989.0,526.0699,526.0797,525.2903,525.7146,1989.0
2024-10-09 12:35:00,532.82,532.84,532.59,532.59,623.0,525.7541,525.7738,525.5271,525.5271,623.0
2024-10-09 12:40:00,532.59,532.59,532.59,532.59,0.0,525.5271,525.5271,525.5271,525.5271,0.0
2024-10-09 12:45:00,532.63,532.65,532.63,532.65,313.0,525.5666,525.5864,525.5666,525.5864,313.0
2024-10-09 12:50:00,532.67,532.69,532.67,532.67,400.0,525.6061,525.6258,525.6061,525.6061,400.0
2024-10-09 12:55:00,532.67,533.0,532.67,533.0,506.0,525.6061,525.9317,525.6061,525.9317,506.0
2024-10-09 13:00:00,532.73,532.78,532.1,532.51,1776.0,525.6653,525.7146,525.0436,525.4482,1776.0
2024-10-09 13:05:00,532.41,532.41,532.41,532.41,100.0,525.3495,525.3495,525.3495,525.3495,100.0
2024-10-09 13:10:00,532.81,532.82,532.81,532.82,250.0,525.7442,525.7541,525.7442,525.7541,250.0
2024-10-09 13:15:00,533.03,533.28,532.98,533.06,2293.0,525.9613,526.208,525.912,525.9909,2293.0
2024-10-09 13:20:00,533.18,533.41,533.18,533.32,316.0,526.1093,526.3363,526.1093,526.2475,316.0
2024-10-09 13:25:00,533.38,533.38,533.18,533.19,250.0,526.3067,526.3067,526.1093,526.1192,250.0
2024-10-09 13:30:00,533.19,533.19,532.84,533.02,1321.0,526.1192,526.1192,525.7738,525.9514,1321.0
2024-10-09 13:35:00,533.07,533.31,533.07,533.31,200.0,526.0008,526.2376,526.0008,526.2376,200.0
2024-10-09 13:40:00,532.56,532.77,532.42,532.43,900.0,525.4975,525.7048,525.3594,525.3693,900.0
2024-10-09 13:45:00,532.32,532.64,532.32,532.64,300.0,525.2607,525.5765,525.2607,525.5765,300.0
2024-10-09 13:50:00,532.37,532.6,532.0,532.5,1420.0,525.3101,525.537,524.945,525.4383,1420.0
2024-10-09 13:55:00,532.5,532.5,532.5,532.5,0.0,525.4383,525.4383,525.4383,525.4383,0.0
2024-10-09 14:00:00,532.86,532.86,532.86,532.86,100.0,525.7936,525.7936,525.7936,525.7936,100.0
2024-10-09 14:05:00,532.85,532.98,532.63,532.98,701.0,525.7837,525.912,525.5666,525.912,701.0
2024-10-09 14:10:00,532.85,532.85,532.25,532.25,523.0,525.7837,525.7837,525.1917,525.1917,523.0
2024-10-09 14:15:00,532.38,532.38,532.38,532.38,100.0,525.3199,525.3199,525.3199,525.3199,100.0
2024-10-09 14:20:00,532.25,532.25,531.8,531.8,728.0,525.1917,525.1917,524.7476,524.7476,728.0
2024-10-09 14:25:00,531.98,531.98,531.7,531.73,858.0,524.9252,524.9252,524.649,524.6786,858.0
2024-10-09 14:30:00,531.74,531.93,531.6,531.93,743.0,524.6884,524.8759,524.5503,524.8759,743.0
2024-10-09 14:35:00,531.6,531.98,531.6,531.85,1039.0,524.5503,524.9252,524.5503,524.797,1039.0
2024-10-09 14:40:00,531.92,531.94,531.85,531.85,502.0,524.866,524.8858,524.797,524.797,502.0
2024-10-09 14:45:00,531.95,532.31,531.84,532.05,5011.0,524.8956,525.2509,524.7871,524.9943,5011.0
2024-10-09 14:50:00,531.79,531.96,531.79,531.96,410.0,524.7378,524.9055,524.7378,524.9055,410.0
2024-10-09 14:55:00,531.68,531.98,531.68,531.95,700.0,524.6292,524.9252,524.6292,524.8956,700.0
2024-10-09 15:00:00,531.93,532.09,531.93,532.09,200.0,524.8759,525.0338,524.8759,525.0338,200.0
2024-10-09 15:05:00,532.27,532.27,532.27,532.27,495.0,525.2114,525.2114,525.2114,525.2114,495.0
2024-10-09 15:10:00,532.17,532.17,532.1,532.15,300.0,525.1127,525.1127,525.0436,525.093,300.0
2024-10-09 15:15:00,531.98,532.17,531.86,532.17,959.0,524.9252,525.1127,524.8068,525.1127,959.0
2024-10-09 15:20:00,532.14,532.14,531.92,531.97,600.0,525.0831,525.0831,524.866,524.9154,600.0
2024-10-09 15:25:00,532.14,532.38,531.96,532.3,2486.0,525.0831,525.3199,524.9055,525.241,2486.0
2024-10-09 15:30:00,532.35,532.52,532.05,532.52,1010.0,525.2903,525.4581,524.9943,525.4581,1010.0
2024-10-09 15:35:00,532.36,532.36,532.35,532.36,100.0,525.3002,525.3002,525.2903,525.3002,100.0
2024-10-09 15:40:00,532.25,532.25,531.74,531.74,1212.0,525.1917,525.1917,524.6884,524.6884,1212.0
2024-10-09 15:45:00,532.12,532.75,532.06,532.31,1723.0,525.0634,525.685,525.0042,525.2509,1723.0
2024-10-09 15:50:00,532.29,532.54,531.72,531.78,3088.0,525.2311,525.4778,524.6687,524.7279,3088.0
2024-10-09 15:55:00,531.73,532.31,531.55,532.21,16288.0,524.6786,525.2509,524.5009,525.1522,16288.0
2024-10-10 09:30:00,532.21,532.21,529.04,529.16,4560.0,525.1522,525.1522,522.0242,522.1426,4560.0
2024-10-10 09:35:00,530.07,530.07,530.06,530.07,300.0,523.0406,523.0406,523.0307,523.0406,300.0
2024-10-10 09:40:00,531.0,531.0,529.41,529.41,500.0,523.9582,523.9582,522.3893,522.3893,500.0
2024-10-10 09:45:00,530.06,531.09,530.06,531.09,800.0,523.0307,524.047,523.0307,524.047,800.0
2024-10-10 09:50:00,531.58,531.62,531.05,531.62,400.0,524.5305,524.57,524.0076,524.57,400.0
2024-10-10 09:55:00,530.74,530.81,530.74,530.81,300.0,523.7017,523.7708,523.7017,523.7708,300.0
2024-10-10 10:00:00,530.5,530.5,529.71,529.71,305.0,523.4649,523.4649,522.6853,522.6853,305.0
2024-10-10 10:05:00,530.31,530.31,530.31,530.31,219.0,523.2774,523.2774,523.2774,523.2774,219.0
2024-10-10 10:10:00,530.31,530.31,529.61,529.76,1134.0,523.2774,523.2774,522.5867,522.7347,1134.0
2024-10-10 10:15:00,529.76,529.76,529.12,529.12,836.0,522.7347,522.7347,522.1032,522.1032,836.0
2024-10-10 10:20:00,529.39,529.92,529.36,529.71,569.0,522.3696,522.8926,522.34,522.6853,569.0
2024-10-10 10:25:00,529.16,529.16,528.75,528.75,2532.0,522.1426,522.1426,521.7381,521.7381,2532.0
2024-10-10 10:30:00,528.28,529.21,528.25,529.2,742.0,521.2743,522.192,521.2447,522.1821,742.0
2024-10-10 10:35:00,528.62,529.3,528.62,529.3,400.0,521.6098,522.2808,521.6098,522.2808,400.0
2024-10-10 10:40:00,528.75,529.16,528.11,528.56,1325.0,521.7381,522.1426,521.1066,521.5506,1325.0
2024-10-10 10:45:00,528.11,528.52,528.0,528.19,805.0,521.1066,521.5111,520.998,521.1855,805.0
2024-10-10 10:50:00,527.5,527.93,527.35,527.51,1475.0,520.5047,520.9289,520.3566,520.5145,1475.0
2024-10-10 10:55:00,527.0,527.25,526.51,527.15,1680.0,520.0113,520.258,519.5278,520.1593,1680.0
2024-10-10 11:00:00,527.34,527.41,527.2,527.2,400.0,520.3468,520.4158,520.2086,520.2086,400.0
2024-10-10 11:05:00,527.38,527.8,527.0,527.01,801.0,520.3862,520.8007,520.0113,520.0211,801.0
2024-10-10 11:10:00,528.09,528.34,527.79,527.96,1047.0,521.0868,521.3335,520.7908,520.9585,1047.0
2024-10-10 11:15:00,527.96,527.96,527.96,527.96,0.0,520.9585,520.9585,520.9585,520.9585,0.0
2024-10-10 11:20:00,527.95,527.95,527.95,527.95,100.0,520.9487,520.9487,520.9487,520.9487,100.0
2024-10-10 11:25:00,527.51,527.95,527.51,527.51,486.0,520.5145,520.9487,520.5145,520.5145,486.0
2024-10-10 11:30:00,528.2,528.25,528.03,528.15,2913.0,521.1954,521.2447,521.0276,521.146,2913.0
2024-10-10 11:35:00,528.26,528.26,527.81,527.81,1818.0,521.2546,521.2546,520.8105,520.8105,1818.0
2024-10-10 11:40:00,527.81,527.96,527.53,527.86,807.0,520.8105,520.9585,520.5343,520.8599,807.0
2024-10-10 11:45:00,527.55,527.87,527.55,527.87,200.0,520.554,520.8697,520.554,520.8697,200.0
2024-10-10 11:50:00,527.87,527.87,527.87,527.87,200.0,520.8697,520.8697,520.8697,520.8697,200.0
2024-10-10 11:55:00,527.87,527.87,527.35,527.75,1239.0,520.8697,520.8697,520.3566,520.7513,1239.0
2024-10-10 12:00:00,527.47,527.75,527.35,527.75,700.0,520.475,520.7513,520.3566,520.7513,700.0
2024-10-10 12:05:00,527.75,528.18,527.74,528.18,852.0,520.7513,521.1756,520.7415,521.1756,852.0
2024-10-10 12:10:00,527.82,528.24,527.82,528.24,300.0,520.8204,521.2348,520.8204,521.2348,300.0
2024-10-10 12:15:00,528.25,528.26,527.66,527.66,1689.0,521.2447,521.2546,520.6625,520.6625,1689.0
2024-10-10 12:20:00,527.66,527.66,527.66,527.66,0.0,520.6625,520.6625,520.6625,520.6625,0.0
2024-10-10 12:25:00,527.57,527.94,527.47,527.47,517.0,520.5737,520.9388,520.475,520.475,517.0
2024-10-10 12:30:00,527.51,527.77,527.21,527.21,1261.0,520.5145,520.7711,520.2185,520.2185,1261.0
2024-10-10 12:35:00,527.0,527.43,527.0,527.38,1084.0,520.0113,520.4356,520.0113,520.3862,1084.0
2024-10-10 12:40:00,527.0,527.0,525.95,525.95,2133.0,520.0113,520.0113,518.9752,518.9752,2133.0
2024-10-10 12:45:00,526.22,526.22,525.95,525.95,300.0,519.2416,519.2416,518.9752,518.9752,300.0
2024-10-10 12:50:00,526.48,526.58,526.28,526.58,1745.0,519.4982,519.5969,519.3008,519.5969,1745.0
2024-10-10 12:55:00,527.0,527.0,526.28,526.28,1184.0,520.0113,520.0113,519.3008,519.3008,1184.0
2024-10-10 13:00:00,526.14,526.24,526.14,526.24,510.0,519.1627,519.2614,519.1627,519.2614,510.0
2024-10-10 13:05:00,526.06,526.06,526.06,526.06,100.0,519.0837,519.0837,519.0837,519.0837,100.0
2024-10-10 13:10:00,526.06,526.06,526.06,526.06,0.0,519.0837,519.0837,519.0837,519.0837,0.0
2024-10-10 13:15:00,526.29,526.6,526.17,526.17,1014.0,519.3107,519.6166,519.1923,519.1923,1014.0
2024-10-10 13:20:00,526.8,527.26,526.76,526.88,1100.0,519.8139,520.2678,519.7745,519.8929,1100.0
2024-10-10 13:25:00,527.09,527.09,527.06,527.06,636.0,520.1001,520.1001,520.0705,520.0705,636.0
2024-10-10 13:30:00,527.27,527.35,526.96,527.27,982.0,520.2777,520.3566,519.9718,520.2777,982.0
2024-10-10 13:35:00,527.27,527.28,527.27,527.27,200.0,520.2777,520.2876,520.2777,520.2777,200.0
2024-10-10 13:40:00,527.56,527.56,527.55,527.56,100.0,520.5639,520.5639,520.554,520.5639,100.0
2024-10-10 13:45:00,527.58,527.58,527.58,527.58,100.0,520.5836,520.5836,520.5836,520.5836,100.0
2024-10-10 13:50:00,527.65,527.65,527.06,527.06,1096.0,520.6527,520.6527,520.0705,520.0705,1096.0
2024-10-10 13:55:00,526.94,526.95,526.94,526.94,685.0,519.9521,519.9619,519.9521,519.9521,685.0
2024-10-10 14:00:00,527.46,527.46,527.46,527.46,200.0,520.4652,520.4652,520.4652,520.4652,200.0
2024-10-10 14:05:00,527.44,527.44,527.21,527.21,432.0,520.4454,520.4454,520.2185,520.2185,432.0
2024-10-10 14:10:00,527.33,527.33,527.04,527.04,402.0,520.3369,520.3369,520.0508,520.0508,402.0
2024-10-10 14:15:00,527.26,527.26,526.96,527.04,1036.0,520.2678,520.2678,519.9718,520.0508,1036.0
2024-10-10 14:20:00,526.68,526.85,526.52,526.73,810.0,519.6955,519.8633,519.5376,519.7449,810.0
2024-10-10 14:25:00,526.75,526.75,526.75,526.75,258.0,519.7646,519.7646,519.7646,519.7646,258.0
2024-10-10 14:30:00,526.86,526.86,526.86,526.86,100.0,519.8731,519.8731,519.8731,519.8731,100.0
2024-10-10 14:35:00,526.67,526.84,526.67,526.84,200.0,519.6857,519.8534,519.6857,519.8534,200.0
2024-10-10 14:40:00,526.7,526.7,526.29,526.29,700.0,519.7153,519.7153,519.3107,519.3107,700.0
2024-10-10 14:45:00,526.29,526.29,526.29,526.29,0.0,519.3107,519.3107,519.3107,519.3107,0.0
2024-10-10 14:50:00,526.7,526.7,525.97,525.97,423.0,519.7153,519.7153,518.9949,518.9949,423.0
2024-10-10 14:55:00,525.97,526.36,525.88,526.22,2339.0,518.9949,519.3798,518.9061,519.2416,2339.0
2024-10-10 15:00:00,526.38,527.22,526.1,527.21,5539.0,519.3995,520.2284,519.1232,520.2185,5539.0
2024-10-10 15:05:00,527.21,527.24,527.11,527.11,1199.0,520.2185,520.2481,520.1198,520.1198,1199.0
2024-10-10 15:10:00,527.21,527.47,526.93,527.13,1252.0,520.2185,520.475,519.9422,520.1396,1252.0
2024-10-10 15:15:00,527.13,527.14,526.8,527.1,759.0,520.1396,520.1494,519.8139,520.11,759.0
2024-10-10 15:20:00,527.09,527.15,526.8,527.14,1826.0,520.1001,520.1593,519.8139,520.1494,1826.0
2024-10-10 15:25:00,527.26,527.27,526.95,527.05,2146.0,520.2678,520.2777,519.9619,520.0606,2146.0
2024-10-10 15:30:00,526.99,527.53,526.94,527.46,1701.0,520.0014,520.5343,519.9521,520.4652,1701.0
2024-10-10 15:35:00,527.45,527.7,527.4,527.67,1312.0,520.4553,520.702,520.406,520.6724,1312.0
2024-10-10 15:40:00,527.83,527.85,527.23,527.23,2670.0,520.8303,520.85,520.2382,520.2382,2670.0
2024-10-10 15:45:00,527.3,527.33,527.2,527.2,472.0,520.3073,520.3369,520.2086,520.2086,472.0
2024-10-10 15:50:00,527.43,527.69,527.03,527.34,5718.0,520.4356,520.6921,520.0409,520.3468,5718.0
2024-10-10 15:55:00,527.32,527.84,526.74,527.0,16698.0,520.327,520.8401,519.7547,520.0113,16698.0
2024-10-11 09:30:00,529.01,531.0,529.0,529.12,7987.0,521.9946,523.9582,521.9848,522.1032,7987.0
2024-10-11 09:35:00,530.32,530.32,528.22,528.23,1560.0,523.2873,523.2873,521.2151,521.225,1560.0
2024-10-11 09:40:00,528.94,528.94,528.4,528.4,1309.0,521.9256,521.9256,521.3927,521.3927,1309.0
2024-10-11 09:45:00,528.4,528.4,528.4,528.4,0.0,521.3927,521.3927,521.3927,521.3927,0.0
2024-10-11 09:50:00,529.47,529.62,529.22,529.48,445.0,522.4485,522.5965,522.2018,522.4584,445.0
2024-10-11 09:55:00,529.31,529.31,529.3,529.31,641.0,522.2906,522.2906,522.2808,522.2906,641.0
2024-10-11 10:00:00,528.79,528.79,528.44,528.44,300.0,521.7775,521.7775,521.4322,521.4322,300.0
2024-10-11 10:05:00,528.22,528.79,528.22,528.79,775.0,521.2151,521.7775,521.2151,521.7775,775.0
2024-10-11 10:10:00,529.09,529.6,528.93,528.93,1806.0,522.0736,522.5768,521.9157,521.9157,1806.0
2024-10-11 10:15:00,529.09,529.27,528.79,528.79,501.0,522.0736,522.2512,521.7775,521.7775,501.0
2024-10-11 10:20:00,529.09,529.09,529.08,529.09,150.0,522.0736,522.0736,522.0637,522.0736,150.0
2024-10-11 10:25:00,529.06,529.61,529.05,529.61,1099.0,522.044,522.5867,522.0341,522.5867,1099.0
2024-10-11 10:30:00,529.76,529.76,528.99,529.14,1545.0,522.7347,522.7347,521.9749,522.1229,1545.0
2024-10-11 10:35:00,529.14,529.14,529.14,529.14,0.0,522.1229,522.1229,522.1229,522.1229,0.0
2024-10-11 10:40:00,529.27,529.27,528.93,528.93,288.0,522.2512,522.2512,521.9157,521.9157,288.0
2024-10-11 10:45:00,529.71,529.92,529.45,529.57,620.0,522.6853,522.8926,522.4288,522.5472,620.0
2024-10-11 10:50:00,529.92,529.98,529.75,529.98,400.0,522.8926,522.9518,522.7248,522.9518,400.0
2024-10-11 10:55:00,529.88,530.28,529.54,529.55,1416.0,522.8531,523.2478,522.5176,522.5275,1416.0
2024-10-11 11:00:00,528.86,528.86,528.85,528.85,200.0,521.8466,521.8466,521.8367,521.8367,200.0
2024-10-11 11:05:00,529.1,529.1,529.09,529.1,100.0,522.0834,522.0834,522.0736,522.0834,100.0
2024-10-11 11:10:00,528.83,528.92,528.41,528.62,2300.0,521.817,521.9058,521.4026,521.6098,2300.0
2024-10-11 11:15:00,528.58,528.62,528.32,528.62,1193.0,521.5703,521.6098,521.3138,521.6098,1193.0
2024-10-11 11:20:00,528.65,528.65,528.57,528.57,200.0,521.6394,521.6394,521.5605,521.5605,200.0
2024-10-11 11:25:00,528.97,528.97,528.97,528.97,152.0,521.9552,521.9552,521.9552,521.9552,152.0
2024-10-11 11:30:00,528.22,528.68,528.1,528.56,2077.0,521.2151,521.669,521.0967,521.5506,2077.0
2024-10-11 11:35:00,528.92,528.93,528.59,528.59,300.0,521.9058,521.9157,521.5802,521.5802,300.0
2024-10-11 11:40:00,529.16,529.17,528.53,528.53,391.0,522.1426,522.1525,521.521,521.521,391.0
2024-10-11 11:45:00,528.32,528.57,528.15,528.57,920.0,521.3138,521.5605,521.146,521.5605,920.0
2024-10-11 11:50:00,528.55,528.55,528.14,528.15,811.0,521.5407,521.5407,521.1362,521.146,811.0
2024-10-11 11:55:00,528.12,528.42,527.94,528.42,2170.0,521.1164,521.4124,520.9388,521.4124,2170.0
2024-10-11 12:00:00,528.1,528.43,527.93,528.25,500.0,521.0967,521.4223,520.9289,521.2447,500.0
2024-10-11 12:05:00,527.73,528.18,527.71,527.97,758.0,520.7316,521.1756,520.7119,520.9684,758.0
2024-10-11 12:10:00,527.97,528.01,527.7,528.01,1825.0,520.9684,521.0079,520.702,521.0079,1825.0
2024-10-11 12:15:00,527.73,527.78,527.72,527.77,217.0,520.7316,520.7809,520.7217,520.7711,217.0
2024-10-11 12:20:00,527.48,527.49,527.45,527.45,608.0,520.4849,520.4948,520.4553,520.4553,608.0
2024-10-11 12:25:00,527.51,527.51,527.46,527.46,225.0,520.5145,520.5145,520.4652,520.4652,225.0
2024-10-11 12:30:00,527.78,527.78,527.39,527.4,900.0,520.7809,520.7809,520.3961,520.406,900.0
2024-10-11 12:35:00,527.5,527.85,527.48,527.48,655.0,520.5047,520.85,520.4849,520.4849,655.0
2024-10-11 12:40:00,527.52,527.53,527.52,527.52,100.0,520.5244,520.5343,520.5244,520.5244,100.0
2024-10-11 12:45:00,527.78,527.79,526.94,527.29,1811.0,520.7809,520.7908,519.9521,520.2974,1811.0
2024-10-11 12:50:00,527.27,527.27,527.27,527.27,230.0,520.2777,520.2777,520.2777,520.2777,230.0
2024-10-11 12:55:00,526.95,526.95,526.95,526.95,100.0,519.9619,519.9619,519.9619,519.9619,100.0
2024-10-11 13:00:00,526.99,527.18,526.99,527.18,379.0,520.0014,520.1889,520.0014,520.1889,379.0
2024-10-11 13:05:00,527.18,527.18,526.99,527.0,1545.0,520.1889,520.1889,520.0014,520.0113,1545.0
2024-10-11 13:10:00,527.0,527.05,526.99,527.02,600.0,520.0113,520.0606,520.0014,520.031,600.0
2024-10-11 13:15:00,527.01,527.01,526.68,526.68,200.0,520.0211,520.0211,519.6955,519.6955,200.0
2024-10-11 13:20:00,527.03,527.03,526.61,526.76,1505.0,520.0409,520.0409,519.6265,519.7745,1505.0
2024-10-11 13:25:00,526.76,526.76,526.76,526.76,0.0,519.7745,519.7745,519.7745,519.7745,0.0
2024-10-11 13:30:00,526.68,526.68,526.68,526.68,365.0,519.6955,519.6955,519.6955,519.6955,365.0
2024-10-11 13:35:00,526.8,526.98,526.53,526.97,2333.0,519.8139,519.9915,519.5475,519.9817,2333.0
2024-10-11 13:40:00,527.2,527.81,527.2,527.81,700.0,520.2086,520.8105,520.2086,520.8105,700.0
2024-10-11 13:45:00,527.86,527.95,527.76,527.76,1553.0,520.8599,520.9487,520.7612,520.7612,1553.0
2024-10-11 13:50:00,528.1,528.2,528.07,528.2,700.0,521.0967,521.1954,521.0671,521.1954,700.0
2024-10-11 13:55:00,528.24,528.35,528.14,528.35,400.0,521.2348,521.3434,521.1362,521.3434,400.0
2024-10-11 14:00:00,528.68,528.7,528.65,528.65,300.0,521.669,521.6887,521.6394,521.6394,300.0
2024-10-11 14:05:00,528.7,528.96,528.69,528.96,1635.0,521.6887,521.9453,521.6789,521.9453,1635.0
2024-10-11 14:10:00,529.06,529.06,529.01,529.01,200.0,522.044,522.044,521.9946,521.9946,200.0
2024-10-11 14:15:00,529.01,529.25,529.0,529.25,626.0,521.9946,522.2314,521.9848,522.2314,626.0
2024-10-11 14:20:00,529.19,529.19,529.05,529.05,302.0,522.1722,522.1722,522.0341,522.0341,302.0
2024-10-11 14:25:00,528.71,529.03,528.57,528.58,1667.0,521.6986,522.0144,521.5605,521.5703,1667.0
2024-10-11 14:30:00,528.48,528.73,528.48,528.73,413.0,521.4717,521.7183,521.4717,521.7183,413.0
2024-10-11 14:35:00,528.57,528.57,528.47,528.56,801.0,521.5605,521.5605,521.4618,521.5506,801.0
2024-10-11 14:40:00,528.53,528.53,528.53,528.53,270.0,521.521,521.521,521.521,521.521,270.0
2024-10-11 14:45:00,528.35,528.51,528.0,528.0,1077.0,521.3434,521.5013,520.998,520.998,1077.0
2024-10-11 14:50:00,528.25,528.5,528.25,528.48,542.0,521.2447,521.4914,521.2447,521.4717,542.0
2024-10-11 14:55:00,528.62,529.36,528.62,529.12,2214.0,521.6098,522.34,521.6098,522.1032,2214.0
2024-10-11 15:00:00,529.12,529.57,528.83,529.28,3232.0,522.1032,522.5472,521.817,522.261,3232.0
2024-10-11 15:05:00,529.17,529.44,529.11,529.19,1508.0,522.1525,522.4189,522.0933,522.1722,1508.0
2024-10-11 15:10:00,529.19,529.19,529.19,529.19,0.0,522.1722,522.1722,522.1722,522.1722,0.0
2024-10-11 15:15:00,529.48,529.89,529.27,529.6,2400.0,522.4584,522.863,522.2512,522.5768,2400.0
2024-10-11 15:20:00,529.59,529.67,529.48,529.67,300.0,522.5669,522.6459,522.4584,522.6459,300.0
2024-10-11 15:25:00,529.69,529.69,529.4,529.4,2095.0,522.6656,522.6656,522.3795,522.3795,2095.0
2024-10-11 15:30:00,529.41,529.72,529.36,529.66,860.0,522.3893,522.6952,522.34,522.636,860.0
2024-10-11 15:35:00,529.75,530.03,529.75,529.88,2300.0,522.7248,523.0011,522.7248,522.8531,2300.0
2024-10-11 15:40:00,529.9,529.9,529.41,529.41,4221.0,522.8728,522.8728,522.3893,522.3893,4221.0
2024-10-11 15:45:00,529.49,529.6,528.74,528.92,3829.0,522.4683,522.5768,521.7282,521.9058,3829.0
2024-10-11 15:50:00,528.91,529.1,528.61,528.75,4368.0,521.896,522.0834,521.5999,521.7381,4368.0
2024-10-11 15:55:00,528.77,528.9,528.62,528.69,12426.0,521.7578,521.8861,521.6098,521.6789,12426.0
2024-10-14 09:30:00,530.65,530.65,528.28,529.36,7157.0,523.6129,523.6129,521.2743,522.34,7157.0
2024-10-14 09:35:00,528.48,529.79,528.48,529.31,1343.0,521.4717,522.7643,521.4717,522.2906,1343.0
2024-10-14 09:40:00,529.64,529.74,528.75,528.75,1800.0,522.6163,522.7149,521.7381,521.7381,1800.0
2024-10-14 09:45:00,528.15,529.43,528.15,529.31,919.0,521.146,522.4091,521.146,522.2906,919.0
2024-10-14 09:50:00,529.91,530.07,528.67,528.67,2771.0,522.8827,523.0406,521.6591,521.6591,2771.0
2024-10-14 09:55:00,529.5,530.25,528.67,529.29,1459.0,522.4781,523.2182,521.6591,522.2709,1459.0
2024-10-14 10:00:00,528.7,529.43,528.7,529.23,1067.0,521.6887,522.4091,521.6887,522.2117,1067.0
2024-10-14 10:05:00,529.23,529.23,528.39,528.39,800.0,522.2117,522.2117,521.3828,521.3828,800.0
2024-10-14 10:10:00,528.83,529.27,528.26,529.22,1200.0,521.817,522.2512,521.2546,522.2018,1200.0
2024-10-14 10:15:00,529.31,529.76,529.22,529.23,500.0,522.2906,522.7347,522.2018,522.2117,500.0
2024-10-14 10:20:00,529.7,530.13,529.25,530.0,700.0,522.6755,523.0998,522.2314,522.9715,700.0
2024-10-14 10:25:00,529.69,530.37,529.37,529.37,900.0,522.6656,523.3366,522.3499,522.3499,900.0
2024-10-14 10:30:00,529.81,530.06,529.6,529.62,1517.0,522.784,523.0307,522.5768,522.5965,1517.0
2024-10-14 10:35:00,529.2,529.2,528.33,528.51,989.0,522.1821,522.1821,521.3236,521.5013,989.0
2024-10-14 10:40:00,528.51,528.51,528.51,528.51,0.0,521.5013,521.5013,521.5013,521.5013,0.0
2024-10-14 10:45:00,528.21,528.57,527.83,528.57,400.0,521.2052,521.5605,520.8303,521.5605,400.0
2024-10-14 10:50:00,528.51,529.23,528.51,529.23,700.0,521.5013,522.2117,521.5013,522.2117,700.0
2024-10-14 10:55:00,530.12,530.13,529.77,529.87,564.0,523.0899,523.0998,522.7445,522.8432,564.0
2024-10-14 11:00:00,530.0,530.61,529.62,529.63,1232.0,522.9715,523.5734,522.5965,522.6064,1232.0
2024-10-14 11:05:00,529.77,530.05,529.58,530.05,800.0,522.7445,523.0208,522.5571,523.0208,800.0
2024-10-14 11:10:00,529.87,529.94,529.35,529.48,1383.0,522.8432,522.9123,522.3301,522.4584,1383.0
2024-10-14 11:15:00,529.88,529.88,529.07,529.07,738.0,522.8531,522.8531,522.0538,522.0538,738.0
2024-10-14 11:20:00,529.97,529.97,529.97,529.97,100.0,522.9419,522.9419,522.9419,522.9419,100.0
2024-10-14 11:25:00,529.54,530.02,529.09,529.72,1005.0,522.5176,522.9912,522.0736,522.6952,1005.0
2024-10-14 11:30:00,529.66,530.38,529.66,530.38,1362.0,522.636,523.3465,522.636,523.3465,1362.0
2024-10-14 11:35:00,530.75,530.95,530.75,530.8,1700.0,523.7116,523.9089,523.7116,523.7609,1700.0
2024-10-14 11:40:00,531.23,531.26,531.17,531.17,600.0,524.1852,524.2148,524.126,524.126,600.0
2024-10-14 11:45:00,531.02,531.04,531.02,531.04,1024.0,523.978,523.9977,523.978,523.9977,1024.0
2024-10-14 11:50:00,531.34,531.35,531.04,531.04,513.0,524.2937,524.3036,523.9977,523.9977,513.0
2024-10-14 11:55:00,531.04,531.04,530.88,530.97,1812.0,523.9977,523.9977,523.8398,523.9286,1812.0
2024-10-14 12:00:00,531.29,531.58,531.22,531.49,600.0,524.2444,524.5305,524.1753,524.4417,600.0
2024-10-14 12:05:00,531.37,531.47,531.36,531.47,1045.0,524.3233,524.422,524.3135,524.422,1045.0
2024-10-14 12:10:00,531.45,531.45,531.45,531.45,100.0,524.4023,524.4023,524.4023,524.4023,100.0
2024-10-14 12:15:00,531.36,531.37,530.91,530.91,1429.0,524.3135,524.3233,523.8694,523.8694,1429.0
2024-10-14 12:20:00,531.06,531.27,530.74,531.06,1900.0,524.0174,524.2247,523.7017,524.0174,1900.0
2024-10-14 12:25:00,531.06,531.37,531.05,531.37,500.0,524.0174,524.3233,524.0076,524.3233,500.0
2024-10-14 12:30:00,531.43,531.95,531.41,531.89,1059.0,524.3825,524.8956,524.3628,524.8364,1059.0
2024-10-14 12:35:00,531.88,531.89,531.51,531.51,703.0,524.8266,524.8364,524.4615,524.4615,703.0
2024-10-14 12:40:00,531.51,531.51,531.51,531.51,0.0,524.4615,524.4615,524.4615,524.4615,0.0
2024-10-14 12:45:00,531.74,531.74,531.74,531.74,100.0,524.6884,524.6884,524.6884,524.6884,100.0
2024-10-14 12:50:00,531.9,532.04,531.86,531.87,500.0,524.8463,524.9844,524.8068,524.8167,500.0
2024-10-14 12:55:00,532.17,532.17,532.12,532.12,200.0,525.1127,525.1127,525.0634,525.0634,200.0
2024-10-14 13:00:00,532.01,532.22,532.0,532.22,981.0,524.9548,525.1621,524.945,525.1621,981.0
2024-10-14 13:05:00,532.38,532.38,532.38,532.38,100.0,525.3199,525.3199,525.3199,525.3199,100.0
2024-10-14 13:10:00,532.59,532.64,532.49,532.49,311.0,525.5271,525.5765,525.4285,525.4285,311.0
2024-10-14 13:15:00,533.15,533.15,532.82,532.88,700.0,526.0797,526.0797,525.7541,525.8133,700.0
2024-10-14 13:20:00,533.23,533.24,533.06,533.24,600.0,526.1587,526.1685,525.9909,526.1685,600.0
2024-10-14 13:25:00,532.95,532.95,532.64,532.71,1909.0,525.8824,525.8824,525.5765,525.6456,1909.0
2024-10-14 13:30:00,532.88,532.88,532.62,532.63,500.0,525.8133,525.8133,525.5568,525.5666,500.0
2024-10-14 13:35:00,532.5,532.95,532.49,532.93,1909.0,525.4383,525.8824,525.4285,525.8626,1909.0
2024-10-14 13:40:00,532.63,533.4,532.63,532.89,500.0,525.5666,526.3264,525.5666,525.8232,500.0
2024-10-14 13:45:00,532.89,532.89,532.89,532.89,0.0,525.8232,525.8232,525.8232,525.8232,0.0
2024-10-14 13:50:00,533.6,533.6,533.4,533.4,348.0,526.5238,526.5238,526.3264,526.3264,348.0
2024-10-14 13:55:00,533.48,533.57,533.32,533.57,1131.0,526.4053,526.4942,526.2475,526.4942,1131.0
2024-10-14 14:00:00,533.42,533.42,533.11,533.22,700.0,526.3461,526.3461,526.0403,526.1488,700.0
2024-10-14 14:05:00,533.39,533.4,533.39,533.39,100.0,526.3165,526.3264,526.3165,526.3165,100.0
2024-10-14 14:10:00,533.54,533.54,533.3,533.46,1050.0,526.4646,526.4646,526.2277,526.3856,1050.0
2024-10-14 14:15:00,533.8,533.83,533.79,533.83,210.0,526.7211,526.7507,526.7112,526.7507,210.0
2024-10-14 14:20:00,534.16,534.17,534.16,534.17,766.0,527.0763,527.0862,527.0763,527.0862,766.0
2024-10-14 14:25:00,534.36,534.36,534.28,534.29,300.0,527.2737,527.2737,527.1947,527.2046,300.0
2024-10-14 14:30:00,534.36,534.55,534.06,534.33,1384.0,527.2737,527.4612,526.9777,527.2441,1384.0
2024-10-14 14:35:00,534.67,535.0,534.67,535.0,1212.0,527.5796,527.9052,527.5796,527.9052,1212.0
2024-10-14 14:40:00,534.85,534.85,534.85,534.85,100.0,527.7572,527.7572,527.7572,527.7572,100.0
2024-10-14 14:45:00,534.88,534.89,534.34,534.34,2486.0,527.7868,527.7966,527.2539,527.2539,2486.0
2024-10-14 14:50:00,534.33,534.33,534.13,534.13,300.0,527.2441,527.2441,527.0467,527.0467,300.0
2024-10-14 14:55:00,534.21,534.33,533.95,534.33,813.0,527.1257,527.2441,526.8691,527.2441,813.0
2024-10-14 15:00:00,534.46,534.56,534.45,534.49,631.0,527.3724,527.471,527.3625,527.402,631.0
2024-10-14 15:05:00,534.85,534.89,534.54,534.55,1609.0,527.7572,527.7966,527.4513,527.4612,1609.0
2024-10-14 15:10:00,534.37,534.73,534.13,534.13,2199.0,527.2835,527.6388,527.0467,527.0467,2199.0
2024-10-14 15:15:00,534.06,534.12,534.02,534.02,1309.0,526.9777,527.0369,526.9382,526.9382,1309.0
2024-10-14 15:20:00,534.22,534.75,534.2,534.72,1163.0,527.1355,527.6585,527.1158,527.6289,1163.0
2024-10-14 15:25:00,534.18,534.44,533.95,533.95,2957.0,527.0961,527.3526,526.8691,526.8691,2957.0
2024-10-14 15:30:00,533.61,533.72,533.47,533.48,2285.0,526.5336,526.6422,526.3955,526.4053,2285.0
2024-10-14 15:35:00,533.55,533.69,533.28,533.37,777.0,526.4744,526.6126,526.208,526.2968,777.0
2024-10-14 15:40:00,533.08,533.32,533.08,533.32,500.0,526.0107,526.2475,526.0107,526.2475,500.0
2024-10-14 15:45:00,533.32,533.85,533.01,533.28,5223.0,526.2475,526.7704,525.9416,526.208,5223.0
2024-10-14 15:50:00,533.67,534.29,533.36,533.91,7071.0,526.5928,527.2046,526.2869,526.8296,7071.0
2024-10-14 15:55:00,534.18,534.48,533.86,534.08,21953.0,527.0961,527.3921,526.7803,526.9974,21953.0
2024-10-15 09:30:00,535.27,536.12,534.75,534.75,8662.0,528.1716,529.0103,527.6585,527.6585,8662.0
2024-10-15 09:35:00,534.38,534.38,533.75,533.75,300.0,527.2934,527.2934,526.6718,526.6718,300.0
2024-10-15 09:40:00,532.96,532.96,531.4,531.4,2905.0,525.8922,525.8922,524.3529,524.3529,2905.0
2024-10-15 09:45:00,530.84,531.76,530.22,530.22,1465.0,523.8004,524.7082,523.1886,523.1886,1465.0
2024-10-15 09:50:00,531.66,531.67,529.33,529.5,7460.0,524.6095,524.6194,522.3104,522.4781,7460.0
2024-10-15 09:55:00,529.34,529.34,527.39,528.32,4166.0,522.3202,522.3202,520.3961,521.3138,4166.0
2024-10-15 10:00:00,527.67,528.67,527.67,527.89,1166.0,520.6724,521.6591,520.6724,520.8895,1166.0
2024-10-15 10:05:00,527.96,528.25,527.6,527.6,2450.0,520.9585,521.2447,520.6033,520.6033,2450.0
2024-10-15 10:10:00,528.17,530.34,528.09,530.34,3000.0,521.1658,523.307,521.0868,523.307,3000.0
2024-10-15 10:15:00,530.64,531.99,530.64,531.1,6793.0,523.603,524.9351,523.603,524.0569,6793.0
2024-10-15 10:20:00,531.11,531.11,530.87,530.87,384.0,524.0668,524.0668,523.83,523.83,384.0
2024-10-15 10:25:00,531.38,531.91,531.33,531.76,700.0,524.3332,524.8562,524.2839,524.7082,700.0
2024-10-15 10:30:00,531.76,533.18,531.45,532.6,15061.0,524.7082,526.1093,524.4023,525.537,15061.0
2024-10-15 10:35:00,532.2,534.99,532.2,533.5,13027.0,525.1423,527.8953,525.1423,526.4251,13027.0
2024-10-15 10:40:00,533.44,534.19,532.09,532.14,3807.0,526.3659,527.1059,525.0338,525.0831,3807.0
2024-10-15 10:45:00,532.08,532.08,530.96,531.73,1920.0,525.0239,525.0239,523.9188,524.6786,1920.0
2024-10-15 10:50:00,531.16,531.47,530.63,531.05,1914.0,524.1161,524.422,523.5931,524.0076,1914.0
2024-10-15 10:55:00,531.06,531.47,531.05,531.2,2466.0,524.0174,524.422,524.0076,524.1556,2466.0
2024-10-15 11:00:00,531.28,531.9,531.01,531.06,3454.0,524.2345,524.8463,523.9681,524.0174,3454.0
2024-10-15 11:05:00,531.27,531.34,530.63,531.0,2356.0,524.2247,524.2937,523.5931,523.9582,2356.0
2024-10-15 11:10:00,531.04,531.04,530.03,530.03,1013.0,523.9977,523.9977,523.0011,523.0011,1013.0
2024-10-15 11:15:00,530.97,530.98,530.7,530.7,790.0,523.9286,523.9385,523.6622,523.6622,790.0
2024-10-15 11:20:00,530.49,530.7,530.4,530.7,989.0,523.455,523.6622,523.3662,523.6622,989.0
2024-10-15 11:25:00,530.4,530.54,529.52,529.52,9456.0,523.3662,523.5043,522.4979,522.4979,9456.0
2024-10-15 11:30:00,529.23,529.23,527.47,527.47,3983.0,522.2117,522.2117,520.475,520.475,3983.0
2024-10-15 11:35:00,527.82,528.45,527.48,527.98,11628.0,520.8204,521.4421,520.4849,520.9783,11628.0
2024-10-15 11:40:00,527.7,528.94,527.7,528.94,3948.0,520.702,521.9256,520.702,521.9256,3948.0
2024-10-15 11:45:00,528.97,529.85,528.96,529.85,1725.0,521.9552,522.8235,521.9453,522.8235,1725.0
2024-10-15 11:50:00,529.67,530.29,529.52,530.07,3321.0,522.6459,523.2577,522.4979,523.0406,3321.0
2024-10-15 11:55:00,530.14,530.14,529.58,529.65,712.0,523.1096,523.1096,522.5571,522.6261,712.0
2024-10-15 12:00:00,529.58,529.9,529.51,529.66,1807.0,522.5571,522.8728,522.488,522.636,1807.0
2024-10-15 12:05:00,530.05,530.3,529.75,529.84,2100.0,523.0208,523.2675,522.7248,522.8136,2100.0
2024-10-15 12:10:00,529.9,530.03,529.63,529.63,1202.0,522.8728,523.0011,522.6064,522.6064,1202.0
2024-10-15 12:15:00,529.61,530.22,529.6,529.85,1924.0,522.5867,523.1886,522.5768,522.8235,1924.0
2024-10-15 12:20:00,529.79,529.95,529.51,529.68,4625.0,522.7643,522.9222,522.488,522.6557,4625.0
2024-10-15 12:25:00,529.7,530.14,529.64,530.02,5245.0,522.6755,523.1096,522.6163,522.9912,5245.0
2024-10-15 12:30:00,529.75,529.85,529.75,529.85,201.0,522.7248,522.8235,522.7248,522.8235,201.0
2024-10-15 12:35:00,529.52,529.67,529.0,529.38,7459.0,522.4979,522.6459,521.9848,522.3597,7459.0
2024-10-15 12:40:00,529.13,529.18,528.94,529.01,1020.0,522.113,522.1624,521.9256,521.9946,1020.0
2024-10-15 12:45:00,528.96,529.3,528.89,528.97,2515.0,521.9453,522.2808,521.8762,521.9552,2515.0
2024-10-15 12:50:00,528.89,528.89,528.89,528.89,100.0,521.8762,521.8762,521.8762,521.8762,100.0
2024-10-15 12:55:00,529.25,529.25,529.24,529.25,100.0,522.2314,522.2314,522.2216,522.2314,100.0
2024-10-15 13:00:00,529.25,529.33,528.98,529.17,5451.0,522.2314,522.3104,521.965,522.1525,5451.0
2024-10-15 13:05:00,529.3,529.3,529.1,529.1,700.0,522.2808,522.2808,522.0834,522.0834,700.0
2024-10-15 13:10:00,528.97,529.49,528.8,528.81,500.0,521.9552,522.4683,521.7874,521.7973,500.0
2024-10-15 13:15:00,528.79,529.18,528.75,529.18,950.0,521.7775,522.1624,521.7381,522.1624,950.0
2024-10-15 13:20:00,529.16,529.97,528.98,529.59,3024.0,522.1426,522.9419,521.965,522.5669,3024.0
2024-10-15 13:25:00,529.25,529.26,529.25,529.25,100.0,522.2314,522.2413,522.2314,522.2314,100.0
2024-10-15 13:30:00,529.58,530.74,529.38,530.74,8986.0,522.5571,523.7017,522.3597,523.7017,8986.0
2024-10-15 13:35:00,530.58,530.58,530.58,530.58,255.0,523.5438,523.5438,523.5438,523.5438,255.0
2024-10-15 13:40:00,531.0,531.0,531.0,531.0,100.0,523.9582,523.9582,523.9582,523.9582,100.0
2024-10-15 13:45:00,530.56,530.8,530.27,530.64,1690.0,523.5241,523.7609,523.2379,523.603,1690.0
2024-10-15 13:50:00,530.65,530.66,530.08,530.08,982.0,523.6129,523.6227,523.0504,523.0504,982.0
2024-10-15 13:55:00,529.94,529.94,529.25,529.42,4303.0,522.9123,522.9123,522.2314,522.3992,4303.0
2024-10-15 14:00:00,529.5,529.5,528.48,528.48,1704.0,522.4781,522.4781,521.4717,521.4717,1704.0
2024-10-15 14:05:00,528.88,528.89,528.01,528.01,1660.0,521.8663,521.8762,521.0079,521.0079,1660.0
2024-10-15 14:10:00,527.94,528.38,527.49,527.49,2575.0,520.9388,521.373,520.4948,520.4948,2575.0
2024-10-15 14:15:00,527.47,527.65,527.02,527.56,4076.0,520.475,520.6527,520.031,520.5639,4076.0
2024-10-15 14:20:00,527.56,527.75,527.01,527.65,2459.0,520.5639,520.7513,520.0211,520.6527,2459.0
2024-10-15 14:25:00,527.51,527.6,527.19,527.3,6181.0,520.5145,520.6033,520.1988,520.3073,6181.0
2024-10-15 14:30:00,527.3,527.35,527.14,527.15,1500.0,520.3073,520.3566,520.1494,520.1593,1500.0
2024-10-15 14:35:00,527.15,527.15,526.5,526.5,1826.0,520.1593,520.1593,519.5179,519.5179,1826.0
2024-10-15 14:40:00,526.5,527.07,526.17,527.07,4538.0,519.5179,520.0804,519.1923,520.0804,4538.0
2024-10-15 14:45:00,527.21,528.04,527.19,527.92,3936.0,520.2185,521.0375,520.1988,520.9191,3936.0
2024-10-15 14:50:00,527.89,527.9,527.87,527.87,618.0,520.8895,520.8993,520.8697,520.8697,618.0
2024-10-15 14:55:00,527.81,528.02,527.77,527.81,1540.0,520.8105,521.0178,520.7711,520.8105,1540.0
2024-10-15 15:00:00,527.81,528.05,527.3,527.64,2664.0,520.8105,521.0474,520.3073,520.6428,2664.0
2024-10-15 15:05:00,527.36,527.36,526.64,526.98,3288.0,520.3665,520.3665,519.6561,519.9915,3288.0
2024-10-15 15:10:00,526.97,527.23,526.83,526.99,4315.0,519.9817,520.2382,519.8435,520.0014,4315.0
2024-10-15 15:15:00,526.72,527.15,526.65,527.07,2313.0,519.735,520.1593,519.6659,520.0804,2313.0
2024-10-15 15:20:00,527.08,528.07,527.07,527.78,5648.0,520.0902,521.0671,520.0804,520.7809,5648.0
2024-10-15 15:25:00,527.75,527.77,527.29,527.3,2494.0,520.7513,520.7711,520.2974,520.3073,2494.0
2024-10-15 15:30:00,527.28,527.58,527.04,527.23,2301.0,520.2876,520.5836,520.0508,520.2382,2301.0
2024-10-15 15:35:00,527.44,527.88,527.37,527.64,6644.0,520.4454,520.8796,520.3764,520.6428,6644.0
2024-10-15 15:40:00,527.64,527.64,526.2,526.21,9203.0,520.6428,520.6428,519.2219,519.2318,9203.0
2024-10-15 15:45:00,526.24,527.18,526.23,526.89,11627.0,519.2614,520.1889,519.2515,519.9027,11627.0
2024-10-15 15:50:00,526.86,527.67,526.7,527.49,19966.0,519.8731,520.6724,519.7153,520.4948,19966.0
2024-10-15 15:55:00,527.62,527.62,525.87,526.93,60098.0,520.6231,520.6231,518.8963,519.9422,60098.0
2024-10-16 09:30:00,525.08,526.6,525.0,526.56,4511.0,518.1167,519.6166,518.0378,519.5771,4511.0
2024-10-16 09:35:00,526.31,526.57,525.46,525.46,900.0,519.3304,519.587,518.4917,518.4917,900.0
2024-10-16 09:40:00,525.4,526.32,525.4,526.32,811.0,518.4325,519.3403,518.4325,519.3403,811.0
2024-10-16 09:45:00,526.85,528.16,526.85,527.02,3128.0,519.8633,521.1559,519.8633,520.031,3128.0
2024-10-16 09:50:00,527.84,529.14,527.83,528.25,2907.0,520.8401,522.1229,520.8303,521.2447,2907.0
2024-10-16 09:55:00,528.41,529.44,528.41,529.44,1806.0,521.4026,522.4189,521.4026,522.4189,1806.0
2024-10-16 10:00:00,528.62,529.46,528.11,528.17,3093.0,521.6098,522.4387,521.1066,521.1658,3093.0
2024-10-16 10:05:00,528.45,528.45,528.45,528.45,100.0,521.4421,521.4421,521.4421,521.4421,100.0
2024-10-16 10:10:00,528.0,528.15,526.93,526.93,933.0,520.998,521.146,519.9422,519.9422,933.0
2024-10-16 10:15:00,527.62,528.68,527.47,528.4,3453.0,520.6231,521.669,520.475,521.3927,3453.0
2024-10-16 10:20:00,527.97,528.3,527.56,527.57,3490.0,520.9684,521.294,520.5639,520.5737,3490.0
2024-10-16 10:25:00,527.56,527.56,527.26,527.26,400.0,520.5639,520.5639,520.2678,520.2678,400.0
2024-10-16 10:30:00,527.21,527.33,526.1,527.04,1400.0,520.2185,520.3369,519.1232,520.0508,1400.0
2024-10-16 10:35:00,526.78,527.01,526.6,526.87,3500.0,519.7942,520.0211,519.6166,519.883,3500.0
2024-10-16 10:40:00,526.88,526.88,526.87,526.88,300.0,519.8929,519.8929,519.883,519.8929,300.0
2024-10-16 10:45:00,526.64,526.64,525.99,526.37,2329.0,519.6561,519.6561,519.0147,519.3896,2329.0
2024-10-16 10:50:00,526.32,527.37,526.2,527.37,3977.0,519.3403,520.3764,519.2219,520.3764,3977.0
2024-10-16 10:55:00,527.33,527.5,527.0,527.33,1568.0,520.3369,520.5047,520.0113,520.3369,1568.0
2024-10-16 11:00:00,527.19,527.19,526.68,526.97,1041.0,520.1988,520.1988,519.6955,519.9817,1041.0
2024-10-16 11:05:00,526.69,526.95,526.6,526.95,1100.0,519.7054,519.9619,519.6166,519.9619,1100.0
2024-10-16 11:10:00,527.29,527.29,527.09,527.12,1384.0,520.2974,520.2974,520.1001,520.1297,1384.0
2024-10-16 11:15:00,527.25,527.43,527.23,527.31,1475.0,520.258,520.4356,520.2382,520.3172,1475.0
2024-10-16 11:20:00,527.29,527.34,527.28,527.28,800.0,520.2974,520.3468,520.2876,520.2876,800.0
2024-10-16 11:25:00,527.32,527.32,527.29,527.3,200.0,520.327,520.327,520.2974,520.3073,200.0
2024-10-16 11:30:00,527.27,528.39,527.15,527.16,4940.0,520.2777,521.3828,520.1593,520.1692,4940.0
2024-10-16 11:35:00,527.64,527.64,527.2,527.2,300.0,520.6428,520.6428,520.2086,520.2086,300.0
2024-10-16 11:40:00,527.59,528.19,527.57,527.88,708.0,520.5935,521.1855,520.5737,520.8796,708.0
2024-10-16 11:45:00,527.8,527.8,527.17,527.28,1329.0,520.8007,520.8007,520.179,520.2876,1329.0
2024-10-16 11:50:00,527.15,527.15,527.12,527.12,313.0,520.1593,520.1593,520.1297,520.1297,313.0
2024-10-16 11:55:00,527.27,527.51,527.15,527.26,2856.0,520.2777,520.5145,520.1593,520.2678,2856.0
2024-10-16 12:00:00,527.42,527.95,527.41,527.95,2547.0,520.4257,520.9487,520.4158,520.9487,2547.0
2024-10-16 12:05:00,528.3,528.47,527.98,528.06,2530.0,521.294,521.4618,520.9783,521.0572,2530.0
2024-10-16 12:10:00,528.18,528.29,528.18,528.29,400.0,521.1756,521.2842,521.1756,521.2842,400.0
2024-10-16 12:15:00,528.39,529.28,528.35,529.27,5476.0,521.3828,522.261,521.3434,522.2512,5476.0
2024-10-16 12:20:00,529.61,529.92,529.36,529.78,1763.0,522.5867,522.8926,522.34,522.7544,1763.0
2024-10-16 12:25:00,529.05,529.33,529.02,529.33,300.0,522.0341,522.3104,522.0045,522.3104,300.0
2024-10-16 12:30:00,529.37,529.55,529.31,529.32,600.0,522.3499,522.5275,522.2906,522.3005,600.0
2024-10-16 12:35:00,529.44,529.58,529.35,529.55,1036.0,522.4189,522.5571,522.3301,522.5275,1036.0
2024-10-16 12:40:00,529.41,529.46,529.27,529.27,1497.0,522.3893,522.4387,522.2512,522.2512,1497.0
2024-10-16 12:45:00,529.24,529.26,528.96,529.01,1132.0,522.2216,522.2413,521.9453,521.9946,1132.0
2024-10-16 12:50:00,529.05,529.15,528.83,529.14,448.0,522.0341,522.1328,521.817,522.1229,448.0
2024-10-16 12:55:00,529.2,529.4,528.84,529.19,1236.0,522.1821,522.3795,521.8269,522.1722,1236.0
2024-10-16 13:00:00,529.2,529.21,528.63,528.8,2890.0,522.1821,522.192,521.6197,521.7874,2890.0
2024-10-16 13:05:00,528.59,528.75,528.32,528.75,953.0,521.5802,521.7381,521.3138,521.7381,953.0
2024-10-16 13:10:00,528.92,528.98,528.91,528.97,2170.0,521.9058,521.965,521.896,521.9552,2170.0
2024-10-16 13:15:00,528.97,529.3,528.86,529.1,3648.0,521.9552,522.2808,521.8466,522.0834,3648.0
2024-10-16 13:20:00,529.11,529.37,528.78,528.78,5193.0,522.0933,522.3499,521.7677,521.7677,5193.0
2024-10-16 13:25:00,528.87,528.87,528.75,528.75,300.0,521.8565,521.8565,521.7381,521.7381,300.0
2024-10-16 13:30:00,528.75,528.96,528.57,528.57,570.0,521.7381,521.9453,521.5605,521.5605,570.0
2024-10-16 13:35:00,528.46,528.46,528.07,528.36,1615.0,521.4519,521.4519,521.0671,521.3532,1615.0
2024-10-16 13:40:00,528.01,528.01,527.96,527.96,967.0,521.0079,521.0079,520.9585,520.9585,967.0
2024-10-16 13:45:00,528.32,528.41,528.02,528.12,1815.0,521.3138,521.4026,521.0178,521.1164,1815.0
2024-10-16 13:50:00,528.2,528.42,528.08,528.3,1697.0,521.1954,521.4124,521.077,521.294,1697.0
2024-10-16 13:55:00,528.26,528.7,528.26,528.55,4978.0,521.2546,521.6887,521.2546,521.5407,4978.0
2024-10-16 14:00:00,528.55,529.03,528.55,528.98,2802.0,521.5407,522.0144,521.5407,521.965,2802.0
2024-10-16 14:05:00,529.04,529.34,529.04,529.17,2365.0,522.0242,522.3202,522.0242,522.1525,2365.0
2024-10-16 14:10:00,529.17,529.17,528.99,529.16,3331.0,522.1525,522.1525,521.9749,522.1426,3331.0
2024-10-16 14:15:00,529.33,529.78,529.17,529.67,3133.0,522.3104,522.7544,522.1525,522.6459,3133.0
2024-10-16 14:20:00,529.78,530.92,529.65,530.92,6295.0,522.7544,523.8793,522.6261,523.8793,6295.0
2024-10-16 14:25:00,530.79,530.79,530.41,530.42,1661.0,523.751,523.751,523.3761,523.3859,1661.0
2024-10-16 14:30:00,530.64,530.67,530.37,530.52,2083.0,523.603,523.6326,523.3366,523.4846,2083.0
2024-10-16 14:35:00,530.52,530.78,530.52,530.53,2768.0,523.4846,523.7412,523.4846,523.4945,2768.0
2024-10-16 14:40:00,530.44,530.62,530.28,530.62,5088.0,523.4057,523.5833,523.2478,523.5833,5088.0
2024-10-16 14:45:00,530.45,530.78,530.25,530.37,2724.0,523.4155,523.7412,523.2182,523.3366,2724.0
2024-10-16 14:50:00,530.57,530.68,530.37,530.37,1499.0,523.5339,523.6425,523.3366,523.3366,1499.0
2024-10-16 14:55:00,530.43,530.83,530.32,530.83,2579.0,523.3958,523.7905,523.2873,523.7905,2579.0
2024-10-16 15:00:00,531.0,531.0,530.5,530.5,2542.0,523.9582,523.9582,523.4649,523.4649,2542.0
2024-10-16 15:05:00,530.51,530.6,530.37,530.6,900.0,523.4747,523.5635,523.3366,523.5635,900.0
2024-10-16 15:10:00,530.77,530.78,530.44,530.44,2210.0,523.7313,523.7412,523.4057,523.4057,2210.0
2024-10-16 15:15:00,530.38,530.49,530.34,530.49,550.0,523.3465,523.455,523.307,523.455,550.0
2024-10-16 15:20:00,530.5,530.5,530.24,530.3,1901.0,523.4649,523.4649,523.2083,523.2675,1901.0
2024-10-16 15:25:00,530.26,530.42,530.14,530.4,2416.0,523.228,523.3859,523.1096,523.3662,2416.0
2024-10-16 15:30:00,530.08,530.16,529.78,530.16,3867.0,523.0504,523.1294,522.7544,523.1294,3867.0
2024-10-16 15:35:00,530.16,530.49,529.99,530.32,12115.0,523.1294,523.455,522.9616,523.2873,12115.0
2024-10-16 15:40:00,530.39,530.52,529.95,529.95,5884.0,523.3563,523.4846,522.9222,522.9222,5884.0
2024-10-16 15:45:00,530.17,530.27,529.67,529.92,4862.0,523.1392,523.2379,522.6459,522.8926,4862.0
2024-10-16 15:50:00,530.23,531.4,530.04,531.27,22014.0,523.1984,524.3529,523.011,524.2247,22014.0
2024-10-16 15:55:00,531.38,531.67,531.18,531.39,36050.0,524.3332,524.6194,524.1358,524.3431,36050.0
2024-10-17 09:30:00,525.17,527.17,523.54,525.92,40347.0,518.2055,520.179,516.5972,518.9456,40347.0
2024-10-17 09:35:00,525.92,526.7,524.88,524.88,19673.0,518.9456,519.7153,517.9194,517.9194,19673.0
2024-10-17 09:40:00,524.76,525.44,523.64,524.69,18249.0,517.801,518.472,516.6958,517.7319,18249.0
2024-10-17 09:45:00,524.67,525.21,524.11,524.92,6654.0,517.7122,518.245,517.1596,517.9589,6654.0
2024-10-17 09:50:00,525.14,526.37,524.63,525.8,15255.0,518.1759,519.3896,517.6727,518.8272,15255.0
2024-10-17 09:55:00,525.79,526.51,525.21,526.05,5957.0,518.8173,519.5278,518.245,519.0739,5957.0
2024-10-17 10:00:00,526.43,526.67,525.9,526.24,5988.0,519.4488,519.6857,518.9259,519.2614,5988.0
2024-10-17 10:05:00,526.37,526.88,525.68,526.43,7209.0,519.3896,519.8929,518.7088,519.4488,7209.0
2024-10-17 10:10:00,526.72,528.15,526.48,526.83,14076.0,519.735,521.146,519.4982,519.8435,14076.0
2024-10-17 10:15:00,526.88,527.08,526.58,526.65,3755.0,519.8929,520.0902,519.5969,519.6659,3755.0
2024-10-17 10:20:00,526.41,526.59,526.02,526.17,5606.0,519.4291,519.6067,519.0443,519.1923,5606.0
2024-10-17 10:25:00,525.9,525.9,523.64,523.64,3701.0,518.9259,518.9259,516.6958,516.6958,3701.0
2024-10-17 10:30:00,523.47,524.2,523.18,523.76,28074.0,516.5281,517.2484,516.2419,516.8142,28074.0
2024-10-17 10:35:00,523.6,524.53,522.69,523.24,21239.0,516.6564,517.574,515.7584,516.3011,21239.0
2024-10-17 10:40:00,523.23,523.73,523.15,523.58,2653.0,516.2913,516.7846,516.2123,516.6366,2653.0
2024-10-17 10:45:00,524.24,524.25,524.11,524.25,1600.0,517.2879,517.2977,517.1596,517.2977,1600.0
2024-10-17 10:50:00,524.25,524.81,523.93,524.01,4047.0,517.2977,517.8503,516.982,517.0609,4047.0
2024-10-17 10:55:00,524.05,525.32,523.96,524.27,4048.0,517.1004,518.3536,517.0116,517.3175,4048.0
2024-10-17 11:00:00,524.56,524.87,523.8,523.91,1917.0,517.6036,517.9095,516.8537,516.9623,1917.0
2024-10-17 11:05:00,523.81,524.26,523.16,523.17,9455.0,516.8636,517.3076,516.2222,516.2321,9455.0
2024-10-17 11:10:00,522.85,524.04,522.85,524.04,3402.0,515.9163,517.0905,515.9163,517.0905,3402.0
2024-10-17 11:15:00,524.04,524.29,523.89,524.06,3925.0,517.0905,517.3372,516.9425,517.1103,3925.0
2024-10-17 11:20:00,524.04,524.23,523.78,523.98,1600.0,517.0905,517.278,516.834,517.0313,1600.0
2024-10-17 11:25:00,524.18,524.23,524.0,524.05,1400.0,517.2287,517.278,517.0511,517.1004,1400.0
2024-10-17 11:30:00,523.92,524.24,523.92,523.95,2500.0,516.9721,517.2879,516.9721,517.0017,2500.0
2024-10-17 11:35:00,524.05,524.2,523.44,523.63,3558.0,517.1004,517.2484,516.4985,516.686,3558.0
2024-10-17 11:40:00,523.69,523.69,522.94,522.94,3789.0,516.7452,516.7452,516.0051,516.0051,3789.0
2024-10-17 11:45:00,523.0,523.0,522.3,522.3,6516.0,516.0643,516.0643,515.3736,515.3736,6516.0
2024-10-17 11:50:00,522.44,523.22,522.12,522.99,12693.0,515.5118,516.2814,515.196,516.0545,12693.0
2024-10-17 11:55:00,523.0,524.09,522.6,523.69,10469.0,516.0643,517.1399,515.6696,516.7452,10469.0
2024-10-17 12:00:00,524.0,524.2,523.94,524.0,4575.0,517.0511,517.2484,516.9919,517.0511,4575.0
2024-10-17 12:05:00,524.01,524.09,524.01,524.09,974.0,517.0609,517.1399,517.0609,517.1399,974.0
2024-10-17 12:10:00,524.09,524.09,523.26,523.26,2593.0,517.1399,517.1399,516.3209,516.3209,2593.0
2024-10-17 12:15:00,522.91,523.2,522.87,522.87,302.0,515.9755,516.2617,515.9361,515.9361,302.0
2024-10-17 12:20:00,523.2,523.43,522.96,523.19,1077.0,516.2617,516.4886,516.0249,516.2518,1077.0
2024-10-17 12:25:00,523.23,524.11,523.22,524.11,3442.0,516.2913,517.1596,516.2814,517.1596,3442.0
2024-10-17 12:30:00,524.3,524.3,524.01,524.25,2286.0,517.3471,517.3471,517.0609,517.2977,2286.0
2024-10-17 12:35:00,524.5,524.55,524.1,524.55,1543.0,517.5444,517.5938,517.1497,517.5938,1543.0
2024-10-17 12:40:00,524.89,524.89,524.25,524.73,2298.0,517.9293,517.9293,517.2977,517.7714,2298.0
2024-10-17 12:45:00,524.64,525.24,524.64,524.81,1754.0,517.6826,518.2746,517.6826,517.8503,1754.0
2024-10-17 12:50:00,524.75,524.85,524.58,524.8,1352.0,517.7911,517.8898,517.6234,517.8405,1352.0
2024-10-17 12:55:00,525.12,525.12,524.48,524.86,11489.0,518.1562,518.1562,517.5247,517.8997,11489.0
2024-10-17 13:00:00,524.86,525.09,524.42,524.42,4097.0,517.8997,518.1266,517.4655,517.4655,4097.0
2024-10-17 13:05:00,524.36,524.68,524.29,524.49,2451.0,517.4063,517.722,517.3372,517.5346,2451.0
2024-10-17 13:10:00,524.68,524.88,524.48,524.48,2531.0,517.722,517.9194,517.5247,517.5247,2531.0
2024-10-17 13:15:00,524.5,524.68,524.49,524.67,890.0,517.5444,517.722,517.5346,517.7122,890.0
2024-10-17 13:20:00,524.6,524.68,524.41,524.49,1442.0,517.6431,517.722,517.4556,517.5346,1442.0
2024-10-17 13:25:00,524.59,524.6,524.59,524.6,500.0,517.6332,517.6431,517.6332,517.6431,500.0
2024-10-17 13:30:00,524.46,524.63,524.37,524.42,1329.0,517.505,517.6727,517.4162,517.4655,1329.0
2024-10-17 13:35:00,524.5,525.3,524.4,524.98,7063.0,517.5444,518.3338,517.4458,518.0181,7063.0
2024-10-17 13:40:00,525.32,525.96,525.31,525.75,20367.0,518.3536,518.9851,518.3437,518.7779,20367.0
2024-10-17 13:45:00,525.75,526.09,525.68,525.68,1002.0,518.7779,519.1133,518.7088,518.7088,1002.0
2024-10-17 13:50:00,525.87,525.89,525.87,525.89,600.0,518.8963,518.916,518.8963,518.916,600.0
2024-10-17 13:55:00,525.75,525.75,525.48,525.75,1005.0,518.7779,518.7779,518.5114,518.7779,1005.0
2024-10-17 14:00:00,525.75,525.75,525.21,525.21,1715.0,518.7779,518.7779,518.245,518.245,1715.0
2024-10-17 14:05:00,525.15,525.46,524.92,525.01,2702.0,518.1858,518.4917,517.9589,518.0477,2702.0
2024-10-17 14:10:00,524.88,525.42,524.87,525.2,2482.0,517.9194,518.4522,517.9095,518.2352,2482.0
2024-10-17 14:15:00,525.54,525.54,525.19,525.2,664.0,518.5706,518.5706,518.2253,518.2352,664.0
2024-10-17 14:20:00,525.55,525.55,525.21,525.48,1282.0,518.5805,518.5805,518.245,518.5114,1282.0
2024-10-17 14:25:00,525.62,525.62,525.28,525.46,1425.0,518.6496,518.6496,518.3141,518.4917,1425.0
2024-10-17 14:30:00,525.25,525.53,525.25,525.47,1952.0,518.2845,518.5608,518.2845,518.5016,1952.0
2024-10-17 14:35:00,525.47,525.49,525.27,525.34,1454.0,518.5016,518.5213,518.3042,518.3733,1454.0
2024-10-17 14:40:00,525.31,525.41,524.82,524.82,6770.0,518.3437,518.4424,517.8602,517.8602,6770.0
2024-10-17 14:45:00,524.73,525.15,524.54,524.88,3146.0,517.7714,518.1858,517.5839,517.9194,3146.0
2024-10-17 14:50:00,524.77,525.11,524.71,525.06,2745.0,517.8109,518.1463,517.7516,518.097,2745.0
2024-10-17 14:55:00,525.23,525.48,525.15,525.15,1856.0,518.2648,518.5114,518.1858,518.1858,1856.0
2024-10-17 15:00:00,525.37,525.44,525.36,525.4,1000.0,518.4029,518.472,518.393,518.4325,1000.0
2024-10-17 15:05:00,525.24,525.75,525.24,525.75,1700.0,518.2746,518.7779,518.2746,518.7779,1700.0
2024-10-17 15:10:00,525.65,525.79,525.64,525.78,430.0,518.6792,518.8173,518.6693,518.8075,430.0
2024-10-17 15:15:00,525.91,526.18,525.91,526.11,4427.0,518.9357,519.2022,518.9357,519.1331,4427.0
2024-10-17 15:20:00,526.12,526.68,526.02,526.68,2630.0,519.143,519.6955,519.0443,519.6955,2630.0
2024-10-17 15:25:00,526.73,527.73,526.73,527.73,6052.0,519.7449,520.7316,519.7449,520.7316,6052.0
2024-10-17 15:30:00,527.65,527.65,527.35,527.46,1323.0,520.6527,520.6527,520.3566,520.4652,1323.0
2024-10-17 15:35:00,527.47,527.8,527.2,527.62,3931.0,520.475,520.8007,520.2086,520.6231,3931.0
2024-10-17 15:40:00,527.56,527.79,527.17,527.17,2501.0,520.5639,520.7908,520.179,520.179,2501.0
2024-10-17 15:45:00,527.18,527.33,526.82,527.0,6294.0,520.1889,520.3369,519.8337,520.0113,6294.0
2024-10-17 15:50:00,527.2,529.44,526.94,528.77,21343.0,520.2086,522.4189,519.9521,521.7578,21343.0
2024-10-17 15:55:00,528.73,528.98,527.51,528.17,38099.0,521.7183,521.965,520.5145,521.1658,38099.0
2024-10-18 09:30:00,528.21,528.48,525.71,525.71,46867.0,521.2052,521.4717,518.7384,518.7384,46867.0
2024-10-18 09:35:00,526.66,527.76,525.6,527.65,1293.0,519.6758,520.7612,518.6298,520.6527,1293.0
2024-10-18 09:40:00,527.89,528.62,526.67,528.26,3302.0,520.8895,521.6098,519.6857,521.2546,3302.0
2024-10-18 09:45:00,528.36,529.02,528.35,529.02,4433.0,521.3532,522.0045,521.3434,522.0045,4433.0
2024-10-18 09:50:00,528.96,529.38,528.41,528.41,2883.0,521.9453,522.3597,521.4026,521.4026,2883.0
2024-10-18 09:55:00,528.29,528.49,527.61,527.61,2436.0,521.2842,521.4815,520.6132,520.6132,2436.0
2024-10-18 10:00:00,528.25,528.25,527.65,527.99,428.0,521.2447,521.2447,520.6527,520.9882,428.0
2024-10-18 10:05:00,528.0,528.5,527.7,528.48,3909.0,520.998,521.4914,520.702,521.4717,3909.0
2024-10-18 10:10:00,528.79,529.0,528.42,528.82,3036.0,521.7775,521.9848,521.4124,521.8071,3036.0
2024-10-18 10:15:00,528.92,529.7,528.92,529.7,2408.0,521.9058,522.6755,521.9058,522.6755,2408.0
2024-10-18 10:20:00,529.96,529.96,528.9,528.9,2822.0,522.932,522.932,521.8861,521.8861,2822.0
2024-10-18 10:25:00,529.05,529.05,528.91,529.05,1200.0,522.0341,522.0341,521.896,522.0341,1200.0
2024-10-18 10:30:00,529.05,529.6,529.04,529.05,2729.0,522.0341,522.5768,522.0242,522.0341,2729.0
2024-10-18 10:35:00,529.04,529.14,529.03,529.12,1100.0,522.0242,522.1229,522.0144,522.1032,1100.0
2024-10-18 10:40:00,529.34,529.35,528.55,528.55,1454.0,522.3202,522.3301,521.5407,521.5407,1454.0
2024-10-18 10:45:00,528.19,528.26,528.07,528.07,900.0,521.1855,521.2546,521.0671,521.0671,900.0
2024-10-18 10:50:00,528.48,529.19,528.48,528.92,6284.0,521.4717,522.1722,521.4717,521.9058,6284.0
2024-10-18 10:55:00,529.04,529.4,528.91,529.33,1600.0,522.0242,522.3795,521.896,522.3104,1600.0
2024-10-18 11:00:00,529.1,529.24,528.95,529.05,1842.0,522.0834,522.2216,521.9354,522.0341,1842.0
2024-10-18 11:05:00,528.75,529.38,528.75,529.22,1133.0,521.7381,522.3597,521.7381,522.2018,1133.0
2024-10-18 11:10:00,529.21,529.3,528.87,528.87,1364.0,522.192,522.2808,521.8565,521.8565,1364.0
2024-10-18 11:15:00,528.86,528.94,528.69,528.89,1764.0,521.8466,521.9256,521.6789,521.8762,1764.0
2024-10-18 11:20:00,528.89,528.99,528.81,528.81,4185.0,521.8762,521.9749,521.7973,521.7973,4185.0
2024-10-18 11:25:00,528.75,528.9,528.4,528.44,3680.0,521.7381,521.8861,521.3927,521.4322,3680.0
2024-10-18 11:30:00,528.3,528.3,527.94,527.97,946.0,521.294,521.294,520.9388,520.9684,946.0
2024-10-18 11:35:00,528.13,528.2,527.81,528.05,2046.0,521.1263,521.1954,520.8105,521.0474,2046.0
2024-10-18 11:40:00,528.06,529.11,528.05,528.91,11322.0,521.0572,522.0933,521.0474,521.896,11322.0
2024-10-18 11:45:00,529.34,529.63,529.11,529.11,2057.0,522.3202,522.6064,522.0933,522.0933,2057.0
2024-10-18 11:50:00,529.07,529.27,529.01,529.27,1504.0,522.0538,522.2512,521.9946,522.2512,1504.0
2024-10-18 11:55:00,529.29,529.29,528.33,528.33,3489.0,522.2709,522.2709,521.3236,521.3236,3489.0
2024-10-18 12:00:00,528.72,528.72,528.35,528.58,906.0,521.7085,521.7085,521.3434,521.5703,906.0
2024-10-18 12:05:00,528.69,529.45,528.68,529.01,5260.0,521.6789,522.4288,521.669,521.9946,5260.0
2024-10-18 12:10:00,529.38,529.79,528.98,529.11,5097.0,522.3597,522.7643,521.965,522.0933,5097.0
2024-10-18 12:15:00,529.13,529.23,529.03,529.04,600.0,522.113,522.2117,522.0144,522.0242,600.0
2024-10-18 12:20:00,529.23,529.51,529.01,529.5,1532.0,522.2117,522.488,521.9946,522.4781,1532.0
2024-10-18 12:25:00,529.53,529.92,529.38,529.69,2501.0,522.5077,522.8926,522.3597,522.6656,2501.0
2024-10-18 12:30:00,529.37,529.8,529.22,529.22,829.0,522.3499,522.7741,522.2018,522.2018,829.0
2024-10-18 12:35:00,529.53,529.53,529.16,529.25,7160.0,522.5077,522.5077,522.1426,522.2314,7160.0
2024-10-18 12:40:00,529.25,529.25,528.97,528.99,2235.0,522.2314,522.2314,521.9552,521.9749,2235.0
2024-10-18 12:45:00,528.94,528.94,528.45,528.45,2351.0,521.9256,521.9256,521.4421,521.4421,2351.0
2024-10-18 12:50:00,528.81,529.19,528.45,528.94,1227.0,521.7973,522.1722,521.4421,521.9256,1227.0
2024-10-18 12:55:00,529.26,529.59,529.26,529.34,4423.0,522.2413,522.5669,522.2413,522.3202,4423.0
2024-10-18 13:00:00,529.59,529.6,529.46,529.6,417.0,522.5669,522.5768,522.4387,522.5768,417.0
2024-10-18 13:05:00,529.63,529.63,529.2,529.21,769.0,522.6064,522.6064,522.1821,522.192,769.0
2024-10-18 13:10:00,529.45,529.49,528.95,529.49,3344.0,522.4288,522.4683,521.9354,522.4683,3344.0
2024-10-18 13:15:00,529.1,529.1,528.57,528.6,1014.0,522.0834,522.0834,521.5605,521.5901,1014.0
2024-10-18 13:20:00,528.81,528.81,528.79,528.8,429.0,521.7973,521.7973,521.7775,521.7874,429.0
2024-10-18 13:25:00,528.79,528.81,528.35,528.61,4096.0,521.7775,521.7973,521.3434,521.5999,4096.0
2024-10-18 13:30:00,528.61,528.89,528.51,528.51,900.0,521.5999,521.8762,521.5013,521.5013,900.0
2024-10-18 13:35:00,528.69,528.69,528.28,528.56,1119.0,521.6789,521.6789,521.2743,521.5506,1119.0
2024-10-18 13:40:00,528.55,528.55,528.43,528.55,1100.0,521.5407,521.5407,521.4223,521.5407,1100.0
2024-10-18 13:45:00,528.52,528.52,528.2,528.28,1236.0,521.5111,521.5111,521.1954,521.2743,1236.0
2024-10-18 13:50:00,528.25,528.66,528.25,528.54,1186.0,521.2447,521.6493,521.2447,521.5309,1186.0
2024-10-18 13:55:00,528.47,528.54,528.24,528.5,1767.0,521.4618,521.5309,521.2348,521.4914,1767.0
2024-10-18 14:00:00,528.47,528.57,528.42,528.55,2242.0,521.4618,521.5605,521.4124,521.5407,2242.0
2024-10-18 14:05:00,528.58,528.96,528.4,528.96,20758.0,521.5703,521.9453,521.3927,521.9453,20758.0
2024-10-18 14:10:00,528.98,529.25,528.52,528.89,5239.0,521.965,522.2314,521.5111,521.8762,5239.0
2024-10-18 14:15:00,528.89,529.4,528.89,529.4,1381.0,521.8762,522.3795,521.8762,522.3795,1381.0
2024-10-18 14:20:00,529.28,529.84,529.15,529.59,1349.0,522.261,522.8136,522.1328,522.5669,1349.0
2024-10-18 14:25:00,530.0,530.5,529.6,530.38,1364.0,522.9715,523.4649,522.5768,523.3465,1364.0
2024-10-18 14:30:00,530.38,530.45,530.38,530.45,300.0,523.3465,523.4155,523.3465,523.4155,300.0
2024-10-18 14:35:00,530.45,530.45,530.19,530.19,1784.0,523.4155,523.4155,523.159,523.159,1784.0
2024-10-18 14:40:00,530.18,530.31,529.91,530.06,3947.0,523.1491,523.2774,522.8827,523.0307,3947.0
2024-10-18 14:45:00,530.04,530.04,529.43,529.43,1443.0,523.011,523.011,522.4091,522.4091,1443.0
2024-10-18 14:50:00,529.51,529.82,529.51,529.68,700.0,522.488,522.7939,522.488,522.6557,700.0
2024-10-18 14:55:00,529.47,529.62,529.32,529.51,3603.0,522.4485,522.5965,522.3005,522.488,3603.0
2024-10-18 15:00:00,529.32,529.52,529.1,529.47,2733.0,522.3005,522.4979,522.0834,522.4485,2733.0
2024-10-18 15:05:00,529.15,529.4,529.15,529.19,1484.0,522.1328,522.3795,522.1328,522.1722,1484.0
2024-10-18 15:10:00,529.33,529.36,529.16,529.33,2060.0,522.3104,522.34,522.1426,522.3104,2060.0
2024-10-18 15:15:00,529.32,529.33,529.17,529.18,2061.0,522.3005,522.3104,522.1525,522.1624,2061.0
2024-10-18 15:20:00,529.26,529.27,528.81,529.16,7961.0,522.2413,522.2512,521.7973,522.1426,7961.0
2024-10-18 15:25:00,529.0,529.1,528.45,528.57,3391.0,521.9848,522.0834,521.4421,521.5605,3391.0
2024-10-18 15:30:00,528.74,529.15,528.64,529.15,7537.0,521.7282,522.1328,521.6295,522.1328,7537.0
2024-10-18 15:35:00,529.17,529.56,529.05,529.38,2942.0,522.1525,522.5373,522.0341,522.3597,2942.0
2024-10-18 15:40:00,529.57,529.57,528.79,528.89,3996.0,522.5472,522.5472,521.7775,521.8762,3996.0
2024-10-18 15:45:00,528.78,529.51,528.73,529.51,12295.0,521.7677,522.488,521.7183,522.488,12295.0
2024-10-18 15:50:00,529.77,530.58,529.31,530.58,17922.0,522.7445,523.5438,522.2906,523.5438,17922.0
2024-10-18 15:55:00,530.51,530.93,529.8,530.68,61762.0,523.4747,523.8892,522.7741,523.6425,61762.0
2024-10-21 09:30:00,533.73,536.89,533.73,534.74,9749.0,526.652,529.7701,526.652,527.6486,9749.0
2024-10-21 09:35:00,533.43,534.48,531.76,532.26,3225.0,526.356,527.3921,524.7082,525.2015,3225.0
2024-10-21 09:40:00,531.98,532.03,530.21,530.7,2439.0,524.9252,524.9746,523.1787,523.6622,2439.0
2024-10-21 09:45:00,530.76,530.76,530.12,530.32,2421.0,523.7214,523.7214,523.0899,523.2873,2421.0
2024-10-21 09:50:00,530.0,530.65,530.0,530.65,1587.0,522.9715,523.6129,522.9715,523.6129,1587.0
2024-10-21 09:55:00,530.65,530.65,530.65,530.65,100.0,523.6129,523.6129,523.6129,523.6129,100.0
2024-10-21 10:00:00,530.67,530.67,530.56,530.56,256.0,523.6326,523.6326,523.5241,523.5241,256.0
2024-10-21 10:05:00,530.67,531.12,530.23,530.52,1826.0,523.6326,524.0766,523.1984,523.4846,1826.0
2024-10-21 10:10:00,530.17,530.2,529.43,530.11,3527.0,523.1392,523.1688,522.4091,523.08,3527.0
2024-10-21 10:15:00,529.4,529.89,529.35,529.89,500.0,522.3795,522.863,522.3301,522.863,500.0
2024-10-21 10:20:00,529.44,529.56,529.1,529.37,3332.0,522.4189,522.5373,522.0834,522.3499,3332.0
2024-10-21 10:25:00,529.34,529.35,529.27,529.35,500.0,522.3202,522.3301,522.2512,522.3301,500.0
2024-10-21 10:30:00,528.82,528.91,528.64,528.87,618.0,521.8071,521.896,521.6295,521.8565,618.0
2024-10-21 10:35:00,528.88,529.78,528.88,529.78,1416.0,521.8663,522.7544,521.8663,522.7544,1416.0
2024-10-21 10:40:00,530.16,530.43,529.86,530.43,3168.0,523.1294,523.3958,522.8334,523.3958,3168.0
2024-10-21 10:45:00,530.48,530.48,529.66,529.66,2019.0,523.4451,523.4451,522.636,522.636,2019.0
2024-10-21 10:50:00,529.53,529.53,528.85,528.85,702.0,522.5077,522.5077,521.8367,521.8367,702.0
2024-10-21 10:55:00,528.75,528.81,528.74,528.81,200.0,521.7381,521.7973,521.7282,521.7973,200.0
2024-10-21 11:00:00,528.81,528.81,528.29,528.35,489.0,521.7973,521.7973,521.2842,521.3434,489.0
2024-10-21 11:05:00,528.26,528.36,527.52,527.89,2727.0,521.2546,521.3532,520.5244,520.8895,2727.0
2024-10-21 11:10:00,527.55,528.26,527.55,527.97,650.0,520.554,521.2546,520.554,520.9684,650.0
2024-10-21 11:15:00,527.69,527.8,527.58,527.68,700.0,520.6921,520.8007,520.5836,520.6823,700.0
2024-10-21 11:20:00,527.58,527.58,527.19,527.38,1528.0,520.5836,520.5836,520.1988,520.3862,1528.0
2024-10-21 11:25:00,526.98,527.69,526.98,527.12,1228.0,519.9915,520.6921,519.9915,520.1297,1228.0
2024-10-21 11:30:00,527.08,527.08,526.46,526.75,1270.0,520.0902,520.0902,519.4784,519.7646,1270.0
2024-10-21 11:35:00,526.81,526.81,526.46,526.54,949.0,519.8238,519.8238,519.4784,519.5574,949.0
2024-10-21 11:40:00,526.46,527.58,526.36,527.38,2424.0,519.4784,520.5836,519.3798,520.3862,2424.0
2024-10-21 11:45:00,527.41,528.13,527.41,528.13,4044.0,520.4158,521.1263,520.4158,521.1263,4044.0
2024-10-21 11:50:00,528.25,528.57,528.24,528.38,1551.0,521.2447,521.5605,521.2348,521.373,1551.0
2024-10-21 11:55:00,528.48,528.6,528.25,528.46,2082.0,521.4717,521.5901,521.2447,521.4519,2082.0
2024-10-21 12:00:00,528.45,528.78,528.45,528.77,2924.0,521.4421,521.7677,521.4421,521.7578,2924.0
2024-10-21 12:05:00,528.58,528.78,528.37,528.68,3972.0,521.5703,521.7677,521.3631,521.669,3972.0
2024-10-21 12:10:00,529.05,529.12,528.16,528.41,2871.0,522.0341,522.1032,521.1559,521.4026,2871.0
2024-10-21 12:15:00,528.4,528.6,528.28,528.6,825.0,521.3927,521.5901,521.2743,521.5901,825.0
2024-10-21 12:20:00,528.38,528.63,528.38,528.61,1046.0,521.373,521.6197,521.373,521.5999,1046.0
2024-10-21 12:25:00,528.55,529.35,528.55,529.33,3320.0,521.5407,522.3301,521.5407,522.3104,3320.0
2024-10-21 12:30:00,529.25,529.25,529.18,529.19,327.0,522.2314,522.2314,522.1624,522.1722,327.0
2024-10-21 12:35:00,529.07,529.07,529.07,529.07,100.0,522.0538,522.0538,522.0538,522.0538,100.0
2024-10-21 12:40:00,529.02,529.09,529.02,529.05,318.0,522.0045,522.0736,522.0045,522.0341,318.0
2024-10-21 12:45:00,529.02,529.02,529.02,529.02,100.0,522.0045,522.0045,522.0045,522.0045,100.0
2024-10-21 12:50:00,529.37,529.37,529.37,529.37,819.0,522.3499,522.3499,522.3499,522.3499,819.0
2024-10-21 12:55:00,529.57,529.8,529.57,529.73,842.0,522.5472,522.7741,522.5472,522.7051,842.0
2024-10-21 13:00:00,529.56,529.72,529.02,529.1,4904.0,522.5373,522.6952,522.0045,522.0834,4904.0
2024-10-21 13:05:00,529.19,529.48,529.19,529.48,800.0,522.1722,522.4584,522.1722,522.4584,800.0
2024-10-21 13:10:00,529.44,529.68,529.22,529.25,1081.0,522.4189,522.6557,522.2018,522.2314,1081.0
2024-10-21 13:15:00,529.54,529.54,528.48,528.87,8580.0,522.5176,522.5176,521.4717,521.8565,8580.0
2024-10-21 13:20:00,529.19,529.59,529.19,529.47,1523.0,522.1722,522.5669,522.1722,522.4485,1523.0
2024-10-21 13:25:00,529.79,529.79,528.96,528.96,7237.0,522.7643,522.7643,521.9453,521.9453,7237.0
2024-10-21 13:30:00,529.07,529.07,528.49,528.88,2600.0,522.0538,522.0538,521.4815,521.8663,2600.0
2024-10-21 13:35:00,528.74,528.75,528.09,528.09,1103.0,521.7282,521.7381,521.0868,521.0868,1103.0
2024-10-21 13:40:00,528.34,528.69,528.33,528.69,832.0,521.3335,521.6789,521.3236,521.6789,832.0
2024-10-21 13:45:00,528.61,528.61,528.19,528.41,1968.0,521.5999,521.5999,521.1855,521.4026,1968.0
2024-10-21 13:50:00,528.34,528.59,528.04,528.39,3358.0,521.3335,521.5802,521.0375,521.3828,3358.0
2024-10-21 13:55:00,528.04,528.23,527.86,528.23,907.0,521.0375,521.225,520.8599,521.225,907.0
2024-10-21 14:00:00,528.0,528.24,527.95,528.1,2019.0,520.998,521.2348,520.9487,521.0967,2019.0
2024-10-21 14:05:00,528.27,528.28,527.97,527.97,564.0,521.2644,521.2743,520.9684,520.9684,564.0
2024-10-21 14:10:00,528.14,528.14,527.59,527.59,1265.0,521.1362,521.1362,520.5935,520.5935,1265.0
2024-10-21 14:15:00,527.54,527.84,527.47,527.76,5716.0,520.5441,520.8401,520.475,520.7612,5716.0
2024-10-21 14:20:00,527.88,527.88,527.58,527.66,2585.0,520.8796,520.8796,520.5836,520.6625,2585.0
2024-10-21 14:25:00,527.88,527.88,527.57,527.84,955.0,520.8796,520.8796,520.5737,520.8401,955.0
2024-10-21 14:30:00,527.84,527.86,527.49,527.55,1976.0,520.8401,520.8599,520.4948,520.554,1976.0
2024-10-21 14:35:00,527.58,527.76,527.49,527.5,4293.0,520.5836,520.7612,520.4948,520.5047,4293.0
2024-10-21 14:40:00,527.53,527.74,527.38,527.38,2550.0,520.5343,520.7415,520.3862,520.3862,2550.0
2024-10-21 14:45:00,527.38,527.56,526.95,526.95,4784.0,520.3862,520.5639,519.9619,519.9619,4784.0
2024-10-21 14:50:00,526.96,527.1,526.74,527.1,1666.0,519.9718,520.11,519.7547,520.11,1666.0
2024-10-21 14:55:00,527.1,527.4,526.59,526.66,1901.0,520.11,520.406,519.6067,519.6758,1901.0
2024-10-21 15:00:00,526.9,526.9,526.28,526.37,3535.0,519.9126,519.9126,519.3008,519.3896,3535.0
2024-10-21 15:05:00,526.57,526.91,525.83,526.78,15738.0,519.587,519.9225,518.8568,519.7942,15738.0
2024-10-21 15:10:00,526.83,528.24,526.82,528.01,5304.0,519.8435,521.2348,519.8337,521.0079,5304.0
2024-10-21 15:15:00,528.04,528.47,528.04,528.47,2722.0,521.0375,521.4618,521.0375,521.4618,2722.0
2024-10-21 15:20:00,528.62,528.98,528.55,528.86,1113.0,521.6098,521.965,521.5407,521.8466,1113.0
2024-10-21 15:25:00,528.85,529.61,528.84,529.53,2100.0,521.8367,522.5867,521.8269,522.5077,2100.0
2024-10-21 15:30:00,529.41,529.79,529.3,529.72,3917.0,522.3893,522.7643,522.2808,522.6952,3917.0
2024-10-21 15:35:00,529.66,529.92,529.04,529.41,13594.0,522.636,522.8926,522.0242,522.3893,13594.0
2024-10-21 15:40:00,529.51,529.51,528.83,529.3,6508.0,522.488,522.488,521.817,522.2808,6508.0
2024-10-21 15:45:00,529.06,529.99,529.06,529.89,5359.0,522.044,522.9616,522.044,522.863,5359.0
2024-10-21 15:50:00,529.89,530.07,528.8,528.95,12763.0,522.863,523.0406,521.7874,521.9354,12763.0
2024-10-21 15:55:00,529.08,530.16,528.94,529.44,44408.0,522.0637,523.1294,521.9256,522.4189,44408.0
2024-10-22 09:30:00,529.8,529.8,527.07,528.46,7063.0,522.7741,522.7741,520.0804,521.4519,7063.0
2024-10-22 09:35:00,528.7,529.05,525.13,526.73,4280.0,521.6887,522.0341,518.1661,519.7449,4280.0
2024-10-22 09:40:00,523.84,524.95,521.01,521.01,2472.0,516.8932,517.9885,514.1007,514.1007,2472.0
2024-10-22 09:45:00,522.45,523.99,521.27,523.09,9878.0,515.5216,517.0412,514.3573,516.1531,9878.0
2024-10-22 09:50:00,523.08,523.56,521.28,521.57,5736.0,516.1433,516.6169,514.3671,514.6533,5736.0
2024-10-22 09:55:00,522.41,522.65,521.07,521.87,8040.0,515.4822,515.719,514.1599,514.9493,8040.0
2024-10-22 10:00:00,520.97,522.74,520.88,522.0,6771.0,514.0612,515.8078,513.9724,515.0776,6771.0
2024-10-22 10:05:00,521.55,522.24,521.36,521.64,2180.0,514.6336,515.3144,514.4461,514.7224,2180.0
2024-10-22 10:10:00,521.9,523.05,521.6,522.71,3770.0,514.9789,516.1137,514.6829,515.7782,3770.0
2024-10-22 10:15:00,521.5,521.69,520.55,521.4,5677.0,514.5842,514.7717,513.6468,514.4855,5677.0
2024-10-22 10:20:00,520.7,521.1,520.57,521.02,2200.0,513.7948,514.1895,513.6666,514.1106,2200.0
2024-10-22 10:25:00,521.11,521.31,519.32,520.06,7507.0,514.1994,514.3967,512.4331,513.1633,7507.0
2024-10-22 10:30:00,520.72,520.72,519.0,519.28,2204.0,513.8146,513.8146,512.1174,512.3937,2204.0
2024-10-22 10:35:00,519.0,520.3,518.87,518.87,3641.0,512.1174,513.4001,511.9891,511.9891,3641.0
2024-10-22 10:40:00,518.46,518.6,517.82,518.6,791.0,511.5845,511.7227,510.953,511.7227,791.0
2024-10-22 10:45:00,517.99,519.88,517.99,519.47,1701.0,511.1208,512.9857,511.1208,512.5811,1701.0
2024-10-22 10:50:00,519.5,519.93,519.5,519.56,1150.0,512.6107,513.035,512.6107,512.6699,1150.0
2024-10-22 10:55:00,520.23,520.79,519.6,520.64,1482.0,513.3311,513.8836,512.7094,513.7356,1482.0
2024-10-22 11:00:00,520.84,521.95,520.84,521.95,300.0,513.933,515.0283,513.933,515.0283,300.0
2024-10-22 11:05:00,521.39,521.56,521.06,521.56,1094.0,514.4757,514.6434,514.1501,514.6434,1094.0
2024-10-22 11:10:00,521.62,522.37,521.62,522.11,700.0,514.7026,515.4427,514.7026,515.1861,700.0
2024-10-22 11:15:00,522.91,523.03,522.7,522.78,1234.0,515.9755,516.0939,515.7683,515.8472,1234.0
2024-10-22 11:20:00,522.99,523.76,522.98,523.5,300.0,516.0545,516.8142,516.0446,516.5577,300.0
2024-10-22 11:25:00,523.24,523.72,523.23,523.72,1299.0,516.3011,516.7748,516.2913,516.7748,1299.0
2024-10-22 11:30:00,523.76,524.25,523.37,524.0,2843.0,516.8142,517.2977,516.4294,517.0511,2843.0
2024-10-22 11:35:00,523.52,523.74,523.19,523.19,1267.0,516.5774,516.7945,516.2518,516.2518,1267.0
2024-10-22 11:40:00,523.23,523.66,522.53,522.54,621.0,516.2913,516.7156,515.6006,515.6104,621.0
2024-10-22 11:45:00,522.42,522.42,522.21,522.28,1055.0,515.492,515.492,515.2848,515.3539,1055.0
2024-10-22 11:50:00,521.24,521.99,520.95,521.89,2815.0,514.3277,515.0677,514.0415,514.969,2815.0
2024-10-22 11:55:00,522.01,522.01,521.42,521.42,300.0,515.0875,515.0875,514.5053,514.5053,300.0
2024-10-22 12:00:00,521.43,522.27,521.23,522.11,2413.0,514.5151,515.344,514.3178,515.1861,2413.0
2024-10-22 12:05:00,522.07,522.25,521.63,522.25,1101.0,515.1467,515.3243,514.7125,515.3243,1101.0
2024-10-22 12:10:00,521.77,522.14,521.76,521.94,594.0,514.8506,515.2157,514.8408,515.0184,594.0
2024-10-22 12:15:00,521.73,522.13,521.58,522.12,4017.0,514.8112,515.2059,514.6632,515.196,4017.0
2024-10-22 12:20:00,522.14,522.66,522.13,522.13,1799.0,515.2157,515.7288,515.2059,515.2059,1799.0
2024-10-22 12:25:00,522.42,522.42,522.41,522.42,100.0,515.492,515.492,515.4822,515.492,100.0
2024-10-22 12:30:00,522.6,522.71,522.45,522.45,1732.0,515.6696,515.7782,515.5216,515.5216,1732.0
2024-10-22 12:35:00,522.38,522.84,522.13,522.13,1716.0,515.4525,515.9064,515.2059,515.2059,1716.0
2024-10-22 12:40:00,522.0,522.01,521.79,521.79,229.0,515.0776,515.0875,514.8704,514.8704,229.0
2024-10-22 12:45:00,521.64,521.64,521.64,521.64,100.0,514.7224,514.7224,514.7224,514.7224,100.0
2024-10-22 12:50:00,521.66,522.1,521.32,521.32,2056.0,514.7421,515.1763,514.4066,514.4066,2056.0
2024-10-22 12:55:00,521.22,521.43,520.91,521.08,2236.0,514.3079,514.5151,514.002,514.1698,2236.0
2024-10-22 13:00:00,521.14,522.01,521.14,521.37,2669.0,514.229,515.0875,514.229,514.4559,2669.0
2024-10-22 13:05:00,521.37,521.38,521.37,521.37,403.0,514.4559,514.4658,514.4559,514.4559,403.0
2024-10-22 13:10:00,521.76,522.12,521.61,521.61,900.0,514.8408,515.196,514.6928,514.6928,900.0
2024-10-22 13:15:00,521.67,521.67,521.27,521.27,600.0,514.752,514.752,514.3573,514.3573,600.0
2024-10-22 13:20:00,521.3,521.56,520.97,520.97,2182.0,514.3869,514.6434,514.0612,514.0612,2182.0
2024-10-22 13:25:00,521.3,521.3,520.91,520.92,500.0,514.3869,514.3869,514.002,514.0119,500.0
2024-10-22 13:30:00,520.56,520.85,520.42,520.81,1708.0,513.6567,513.9428,513.5185,513.9034,1708.0
2024-10-22 13:35:00,520.94,520.96,520.64,520.96,400.0,514.0316,514.0514,513.7356,514.0514,400.0
2024-10-22 13:40:00,520.76,520.8,520.44,520.44,403.0,513.854,513.8935,513.5383,513.5383,403.0
2024-10-22 13:45:00,520.87,521.22,520.45,520.45,3131.0,513.9626,514.3079,513.5481,513.5481,3131.0
2024-10-22 13:50:00,520.49,520.67,520.14,520.35,1007.0,513.5876,513.7652,513.2423,513.4495,1007.0
2024-10-22 13:55:00,520.23,520.5,520.12,520.21,2623.0,513.3311,513.5975,513.2225,513.3113,2623.0
2024-10-22 14:00:00,520.03,520.35,519.64,519.64,2063.0,513.1337,513.4495,512.7489,512.7489,2063.0
2024-10-22 14:05:00,519.06,519.27,519.06,519.27,879.0,512.1766,512.3838,512.1766,512.3838,879.0
2024-10-22 14:10:00,519.49,519.86,519.1,519.57,8937.0,512.6009,512.966,512.216,512.6798,8937.0
2024-10-22 14:15:00,519.55,519.78,519.29,519.46,2930.0,512.6601,512.887,512.4035,512.5713,2930.0
2024-10-22 14:20:00,519.62,519.74,518.89,519.59,5959.0,512.7291,512.8476,512.0088,512.6995,5959.0
2024-10-22 14:25:00,519.93,519.93,519.21,519.39,1000.0,513.035,513.035,512.3246,512.5022,1000.0
2024-10-22 14:30:00,519.31,519.59,519.12,519.55,3831.0,512.4233,512.6995,512.2358,512.6601,3831.0
2024-10-22 14:35:00,519.64,519.64,519.49,519.55,500.0,512.7489,512.7489,512.6009,512.6601,500.0
2024-10-22 14:40:00,519.57,520.0,519.4,520.0,1738.0,512.6798,513.1041,512.5121,513.1041,1738.0
2024-10-22 14:45:00,519.79,520.18,519.56,520.03,3099.0,512.8969,513.2817,512.6699,513.1337,3099.0
2024-10-22 14:50:00,520.04,520.04,519.53,519.53,1659.0,513.1436,513.1436,512.6403,512.6403,1659.0
2024-10-22 14:55:00,519.7,520.23,519.33,520.13,3001.0,512.8081,513.3311,512.443,513.2324,3001.0
2024-10-22 15:00:00,520.2,520.2,519.25,519.29,2000.0,513.3015,513.3015,512.3641,512.4035,2000.0
2024-10-22 15:05:00,519.14,519.78,519.14,519.69,6924.0,512.2555,512.887,512.2555,512.7982,6924.0
2024-10-22 15:10:00,519.84,519.85,519.38,519.54,7854.0,512.9462,512.9561,512.4923,512.6502,7854.0
2024-10-22 15:15:00,519.54,519.63,519.18,519.63,5913.0,512.6502,512.739,512.295,512.739,5913.0
2024-10-22 15:20:00,519.75,520.4,519.55,520.0,11581.0,512.8574,513.4988,512.6601,513.1041,11581.0
2024-10-22 15:25:00,519.98,520.25,519.7,520.02,6285.0,513.0844,513.3508,512.8081,513.1238,6285.0
2024-10-22 15:30:00,520.12,520.25,519.55,520.11,11739.0,513.2225,513.3508,512.6601,513.2127,11739.0
2024-10-22 15:35:00,520.11,520.11,519.74,519.82,3076.0,513.2127,513.2127,512.8476,512.9265,3076.0
2024-10-22 15:40:00,519.83,520.1,519.67,520.0,8367.0,512.9364,513.2028,512.7785,513.1041,8367.0
2024-10-22 15:45:00,519.84,519.99,519.62,519.69,8361.0,512.9462,513.0942,512.7291,512.7982,8361.0
2024-10-22 15:50:00,519.78,520.93,519.63,520.91,17698.0,512.887,514.0218,512.739,514.002,17698.0
2024-10-22 15:55:00,520.86,521.02,519.83,520.01,25998.0,513.9527,514.1106,512.9364,513.114,25998.0
2024-10-23 09:30:00,522.11,522.59,520.99,520.99,5668.0,515.1861,515.6598,514.081,514.081,5668.0
2024-10-23 09:35:00,521.55,521.55,520.3,520.3,1621.0,514.6336,514.6336,513.4001,513.4001,1621.0
2024-10-23 09:40:00,521.28,521.28,520.99,520.99,431.0,514.3671,514.3671,514.081,514.081,431.0
2024-10-23 09:45:00,520.65,520.88,520.25,520.77,1484.0,513.7455,513.9724,513.3508,513.8639,1484.0
2024-10-23 09:50:00,520.75,522.54,520.75,521.82,3033.0,513.8442,515.6104,513.8442,514.9,3033.0
2024-10-23 09:55:00,521.82,521.88,521.01,521.01,600.0,514.9,514.9592,514.1007,514.1007,600.0
2024-10-23 10:00:00,520.62,522.48,520.62,522.48,1872.0,513.7159,515.5512,513.7159,515.5512,1872.0
2024-10-23 10:05:00,522.24,522.9,522.13,522.13,1623.0,515.3144,515.9657,515.2059,515.2059,1623.0
2024-10-23 10:10:00,521.91,522.45,521.91,522.33,1310.0,514.9888,515.5216,514.9888,515.4032,1310.0
2024-10-23 10:15:00,521.6,521.62,521.02,521.02,475.0,514.6829,514.7026,514.1106,514.1106,475.0
2024-10-23 10:20:00,521.06,521.13,520.57,521.11,800.0,514.1501,514.2191,513.6666,514.1994,800.0
2024-10-23 10:25:00,521.1,521.38,521.01,521.03,800.0,514.1895,514.4658,514.1007,514.1205,800.0
2024-10-23 10:30:00,521.38,521.47,520.16,520.16,1730.0,514.4658,514.5546,513.262,513.262,1730.0
2024-10-23 10:35:00,520.11,520.14,519.76,519.76,1224.0,513.2127,513.2423,512.8673,512.8673,1224.0
2024-10-23 10:40:00,520.14,520.14,519.7,519.96,1116.0,513.2423,513.2423,512.8081,513.0646,1116.0
2024-10-23 10:45:00,520.44,520.5,519.64,519.65,1285.0,513.5383,513.5975,512.7489,512.7588,1285.0
2024-10-23 10:50:00,519.12,519.12,518.62,518.62,700.0,512.2358,512.2358,511.7424,511.7424,700.0
2024-10-23 10:55:00,518.63,519.26,518.62,519.26,2431.0,511.7523,512.3739,511.7424,512.3739,2431.0
2024-10-23 11:00:00,518.59,519.07,518.29,518.6,1208.0,511.7128,512.1864,511.4168,511.7227,1208.0
2024-10-23 11:05:00,518.91,518.92,517.16,517.45,5242.0,512.0286,512.0384,510.3018,510.5879,5242.0
2024-10-23 11:10:00,517.45,518.14,517.32,517.32,803.0,510.5879,511.2688,510.4597,510.4597,803.0
2024-10-23 11:15:00,517.76,518.41,517.63,518.15,2752.0,510.8938,511.5352,510.7655,511.2786,2752.0
2024-10-23 11:20:00,518.1,518.24,518.1,518.24,352.0,511.2293,511.3674,511.2293,511.3674,352.0
2024-10-23 11:25:00,518.37,518.59,518.27,518.32,1371.0,511.4957,511.7128,511.3971,511.4464,1371.0
2024-10-23 11:30:00,518.61,518.62,518.02,518.33,2284.0,511.7325,511.7424,511.1504,511.4563,2284.0
2024-10-23 11:35:00,517.96,517.96,517.72,517.76,703.0,511.0912,511.0912,510.8543,510.8938,703.0
2024-10-23 11:40:00,517.95,518.03,517.43,517.55,2469.0,511.0813,511.1602,510.5682,510.6866,2469.0
2024-10-23 11:45:00,517.46,517.46,517.18,517.18,400.0,510.5978,510.5978,510.3215,510.3215,400.0
2024-10-23 11:50:00,516.93,518.49,516.93,518.49,3136.0,510.0748,511.6141,510.0748,511.6141,3136.0
2024-10-23 11:55:00,518.75,518.76,518.25,518.25,1500.0,511.8707,511.8806,511.3773,511.3773,1500.0
2024-10-23 12:00:00,518.55,518.91,518.54,518.7,800.0,511.6733,512.0286,511.6635,511.8213,800.0
2024-10-23 12:05:00,518.96,519.08,518.52,518.57,2357.0,512.0779,512.1963,511.6437,511.6931,2357.0
2024-10-23 12:10:00,518.45,518.48,518.07,518.07,1105.0,511.5747,511.6043,511.1997,511.1997,1105.0
2024-10-23 12:15:00,518.14,518.3,518.05,518.17,2425.0,511.2688,511.4267,511.18,511.2984,2425.0
2024-10-23 12:20:00,518.12,518.57,518.11,518.57,1600.0,511.249,511.6931,511.2392,511.6931,1600.0
2024-10-23 12:25:00,518.36,518.36,518.35,518.35,536.0,511.4859,511.4859,511.476,511.476,536.0
2024-10-23 12:30:00,518.27,518.59,518.09,518.59,768.0,511.3971,511.7128,511.2194,511.7128,768.0
2024-10-23 12:35:00,518.56,518.95,518.55,518.77,835.0,511.6832,512.068,511.6733,511.8904,835.0
2024-10-23 12:40:00,518.59,518.82,518.59,518.72,441.0,511.7128,511.9398,511.7128,511.8411,441.0
2024-10-23 12:45:00,518.87,518.95,517.77,517.86,5646.0,511.9891,512.068,510.9037,510.9925,5646.0
2024-10-23 12:50:00,518.07,518.6,518.07,518.54,2649.0,511.1997,511.7227,511.1997,511.6635,2649.0
2024-10-23 12:55:00,518.55,518.71,518.1,518.1,1764.0,511.6733,511.8312,511.2293,511.2293,1764.0
2024-10-23 13:00:00,518.27,518.27,517.67,517.78,6518.0,511.3971,511.3971,510.805,510.9136,6518.0
2024-10-23 13:05:00,518.03,518.24,517.78,518.05,3957.0,511.1602,511.3674,510.9136,511.18,3957.0
2024-10-23 13:10:00,517.94,518.05,517.59,517.89,2110.0,511.0714,511.18,510.7261,511.0221,2110.0
2024-10-23 13:15:00,518.05,518.3,517.73,517.98,3229.0,511.18,511.4267,510.8642,511.1109,3229.0
2024-10-23 13:20:00,518.1,518.16,517.89,517.9,1297.0,511.2293,511.2885,511.0221,511.032,1297.0
2024-10-23 13:25:00,517.9,517.95,517.43,517.43,1315.0,511.032,511.0813,510.5682,510.5682,1315.0
2024-10-23 13:30:00,517.72,517.72,517.04,517.04,1445.0,510.8543,510.8543,510.1834,510.1834,1445.0
2024-10-23 13:35:00,517.4,517.73,517.24,517.3,4844.0,510.5386,510.8642,510.3807,510.4399,4844.0
2024-10-23 13:40:00,517.51,517.72,517.22,517.58,1309.0,510.6471,510.8543,510.361,510.7162,1309.0
2024-10-23 13:45:00,517.61,518.33,517.61,518.11,2475.0,510.7458,511.4563,510.7458,511.2392,2475.0
2024-10-23 13:50:00,518.33,518.52,517.91,518.13,2066.0,511.4563,511.6437,511.0418,511.2589,2066.0
2024-10-23 13:55:00,518.23,518.3,517.89,518.3,1517.0,511.3576,511.4267,511.0221,511.4267,1517.0
2024-10-23 14:00:00,518.34,518.7,517.93,517.93,2622.0,511.4661,511.8213,511.0616,511.0616,2622.0
2024-10-23 14:05:00,518.22,518.32,518.05,518.32,2474.0,511.3477,511.4464,511.18,511.4464,2474.0
2024-10-23 14:10:00,518.31,518.31,517.55,517.76,1835.0,511.4365,511.4365,510.6866,510.8938,1835.0
2024-10-23 14:15:00,517.53,517.6,517.23,517.23,1268.0,510.6669,510.7359,510.3708,510.3708,1268.0
2024-10-23 14:20:00,517.34,517.48,516.96,517.02,4180.0,510.4794,510.6175,510.1044,510.1636,4180.0
2024-10-23 14:25:00,517.18,517.33,516.57,516.57,3144.0,510.3215,510.4695,509.7196,509.7196,3144.0
2024-10-23 14:30:00,516.5,517.42,516.5,517.36,2818.0,509.6505,510.5583,509.6505,510.4991,2818.0
2024-10-23 14:35:00,517.18,517.42,516.93,516.93,2573.0,510.3215,510.5583,510.0748,510.0748,2573.0
2024-10-23 14:40:00,517.19,517.27,516.87,517.21,2097.0,510.3314,510.4103,510.0156,510.3511,2097.0
2024-10-23 14:45:00,517.22,517.23,517.01,517.06,2144.0,510.361,510.3708,510.1538,510.2031,2144.0
2024-10-23 14:50:00,517.07,517.14,516.74,516.95,3711.0,510.213,510.282,509.8873,510.0946,3711.0
2024-10-23 14:55:00,516.92,518.24,516.9,517.84,6619.0,510.065,511.3674,510.0452,510.9728,6619.0
2024-10-23 15:00:00,517.52,517.61,517.14,517.19,1489.0,510.657,510.7458,510.282,510.3314,1489.0
2024-10-23 15:05:00,517.07,517.24,516.71,517.05,3725.0,510.213,510.3807,509.8577,510.1932,3725.0
2024-10-23 15:10:00,517.19,517.26,517.0,517.26,3785.0,510.3314,510.4004,510.1439,510.4004,3785.0
2024-10-23 15:15:00,517.11,517.16,516.95,516.95,5882.0,510.2524,510.3018,510.0946,510.0946,5882.0
2024-10-23 15:20:00,517.14,517.2,516.34,516.34,2817.0,510.282,510.3412,509.4926,509.4926,2817.0
2024-10-23 15:25:00,516.25,516.89,516.16,516.5,12049.0,509.4038,510.0354,509.315,509.6505,12049.0
2024-10-23 15:30:00,516.45,517.2,516.34,517.05,4264.0,509.6012,510.3412,509.4926,510.1932,4264.0
2024-10-23 15:35:00,516.9,517.1,516.69,516.82,5985.0,510.0452,510.2426,509.838,509.9663,5985.0
2024-10-23 15:40:00,516.82,516.82,516.38,516.63,7971.0,509.9663,509.9663,509.5321,509.7788,7971.0
2024-10-23 15:45:00,516.75,516.86,516.49,516.77,5945.0,509.8972,510.0058,509.6407,509.9169,5945.0
2024-10-23 15:50:00,516.83,517.77,516.26,517.17,14358.0,509.9761,510.9037,509.4137,510.3116,14358.0
2024-10-23 15:55:00,517.25,517.25,515.44,516.31,41610.0,510.3906,510.3906,508.6046,509.463,41610.0
2024-10-24 09:30:00,515.91,524.89,515.74,524.61,27344.0,509.0683,517.9293,508.9006,517.653,27344.0
2024-10-24 09:35:00,525.5,530.0,524.66,526.46,18551.0,518.5312,522.9715,517.7023,519.4784,18551.0
2024-10-24 09:40:00,525.33,525.61,521.59,521.78,6317.0,518.3634,518.6397,514.673,514.8605,6317.0
2024-10-24 09:45:00,521.18,523.17,520.55,523.17,7695.0,514.2685,516.2321,513.6468,516.2321,7695.0
2024-10-24 09:50:00,524.13,529.04,523.93,527.57,8241.0,517.1793,522.0242,516.982,520.5737,8241.0
2024-10-24 09:55:00,527.96,529.0,526.96,527.13,22031.0,520.9585,521.9848,519.9718,520.1396,22031.0
2024-10-24 10:00:00,527.12,529.58,527.12,529.14,6914.0,520.1297,522.5571,520.1297,522.1229,6914.0
2024-10-24 10:05:00,529.13,530.96,528.32,529.73,5509.0,522.113,523.9188,521.3138,522.7051,5509.0
2024-10-24 10:10:00,529.0,530.26,528.33,530.13,5934.0,521.9848,523.228,521.3236,523.0998,5934.0
2024-10-24 10:15:00,530.24,531.0,529.97,530.1,5390.0,523.2083,523.9582,522.9419,523.0702,5390.0
2024-10-24 10:20:00,530.04,530.04,528.27,528.79,4014.0,523.011,523.011,521.2644,521.7775,4014.0
2024-10-24 10:25:00,528.78,530.95,528.77,530.64,5385.0,521.7677,523.9089,521.7578,523.603,5385.0
2024-10-24 10:30:00,530.43,530.63,529.92,529.96,1349.0,523.3958,523.5931,522.8926,522.932,1349.0
2024-10-24 10:35:00,530.19,530.19,527.02,527.03,4601.0,523.159,523.159,520.031,520.0409,4601.0
2024-10-24 10:40:00,527.56,528.37,526.59,528.03,6324.0,520.5639,521.3631,519.6067,521.0276,6324.0
2024-10-24 10:45:00,528.19,529.02,527.29,528.81,5944.0,521.1855,522.0045,520.2974,521.7973,5944.0
2024-10-24 10:50:00,528.78,528.95,527.95,528.37,2959.0,521.7677,521.9354,520.9487,521.3631,2959.0
2024-10-24 10:55:00,528.0,528.49,527.86,527.86,1522.0,520.998,521.4815,520.8599,520.8599,1522.0
2024-10-24 11:00:00,528.48,528.48,526.64,526.95,3356.0,521.4717,521.4717,519.6561,519.9619,3356.0
2024-10-24 11:05:00,526.72,526.87,525.81,526.21,3860.0,519.735,519.883,518.8371,519.2318,3860.0
2024-10-24 11:10:00,526.21,526.6,525.87,526.25,1565.0,519.2318,519.6166,518.8963,519.2712,1565.0
2024-10-24 11:15:00,526.55,526.55,525.46,526.53,4785.0,519.5672,519.5672,518.4917,519.5475,4785.0
2024-10-24 11:20:00,526.59,527.68,526.59,527.61,3548.0,519.6067,520.6823,519.6067,520.6132,3548.0
2024-10-24 11:25:00,527.65,527.67,526.98,527.37,2554.0,520.6527,520.6724,519.9915,520.3764,2554.0
2024-10-24 11:30:00,526.98,527.72,526.98,527.5,1002.0,519.9915,520.7217,519.9915,520.5047,1002.0
2024-10-24 11:35:00,527.5,527.97,527.08,527.6,5134.0,520.5047,520.9684,520.0902,520.6033,5134.0
2024-10-24 11:40:00,527.64,527.65,526.57,526.57,4796.0,520.6428,520.6527,519.587,519.587,4796.0
2024-10-24 11:45:00,526.77,526.77,525.81,526.01,2691.0,519.7843,519.7843,518.8371,519.0344,2691.0
2024-10-24 11:50:00,526.37,526.41,525.89,525.89,3085.0,519.3896,519.4291,518.916,518.916,3085.0
2024-10-24 11:55:00,526.3,526.39,525.69,526.05,4196.0,519.3206,519.4094,518.7187,519.0739,4196.0
2024-10-24 12:00:00,526.05,526.23,525.65,526.02,3791.0,519.0739,519.2515,518.6792,519.0443,3791.0
2024-10-24 12:05:00,526.05,526.34,525.82,525.92,3961.0,519.0739,519.36,518.8469,518.9456,3961.0
2024-10-24 12:10:00,525.99,527.33,525.87,527.25,9589.0,519.0147,520.3369,518.8963,520.258,9589.0
2024-10-24 12:15:00,527.25,527.97,526.8,527.84,29339.0,520.258,520.9684,519.8139,520.8401,29339.0
2024-10-24 12:20:00,527.44,527.44,525.57,526.21,4461.0,520.4454,520.4454,518.6002,519.2318,4461.0
2024-10-24 12:25:00,526.14,527.3,526.14,527.09,1376.0,519.1627,520.3073,519.1627,520.1001,1376.0
2024-10-24 12:30:00,527.1,527.42,526.82,527.42,1892.0,520.11,520.4257,519.8337,520.4257,1892.0
2024-10-24 12:35:00,527.4,527.53,527.08,527.08,1799.0,520.406,520.5343,520.0902,520.0902,1799.0
2024-10-24 12:40:00,527.12,527.12,526.72,526.79,1282.0,520.1297,520.1297,519.735,519.8041,1282.0
2024-10-24 12:45:00,526.76,527.49,526.76,527.35,3127.0,519.7745,520.4948,519.7745,520.3566,3127.0
2024-10-24 12:50:00,527.55,527.64,526.61,526.61,1447.0,520.554,520.6428,519.6265,519.6265,1447.0
2024-10-24 12:55:00,526.61,527.12,526.61,527.12,901.0,519.6265,520.1297,519.6265,520.1297,901.0
2024-10-24 13:00:00,526.81,527.49,526.74,527.34,1009.0,519.8238,520.4948,519.7547,520.3468,1009.0
2024-10-24 13:05:00,527.24,527.25,526.95,527.24,604.0,520.2481,520.258,519.9619,520.2481,604.0
2024-10-24 13:10:00,527.25,527.66,527.18,527.43,1086.0,520.258,520.6625,520.1889,520.4356,1086.0
2024-10-24 13:15:00,527.16,527.34,526.88,527.27,2113.0,520.1692,520.3468,519.8929,520.2777,2113.0
2024-10-24 13:20:00,526.9,527.5,526.85,527.34,1036.0,519.9126,520.5047,519.8633,520.3468,1036.0
2024-10-24 13:25:00,527.5,527.52,527.0,527.16,2346.0,520.5047,520.5244,520.0113,520.1692,2346.0
2024-10-24 13:30:00,527.0,527.19,526.56,526.64,1537.0,520.0113,520.1988,519.5771,519.6561,1537.0
2024-10-24 13:35:00,526.6,526.93,526.35,526.63,1602.0,519.6166,519.9422,519.3699,519.6462,1602.0
2024-10-24 13:40:00,526.36,526.8,526.36,526.8,2637.0,519.3798,519.8139,519.3798,519.8139,2637.0
2024-10-24 13:45:00,526.69,526.76,526.01,526.16,3241.0,519.7054,519.7745,519.0344,519.1824,3241.0
2024-10-24 13:50:00,525.74,525.74,525.55,525.74,301.0,518.768,518.768,518.5805,518.768,301.0
2024-10-24 13:55:00,525.55,525.58,525.01,525.2,2503.0,518.5805,518.6101,518.0477,518.2352,2503.0
2024-10-24 14:00:00,525.51,526.21,525.23,525.83,6641.0,518.541,519.2318,518.2648,518.8568,6641.0
2024-10-24 14:05:00,525.78,526.0,525.47,525.53,1867.0,518.8075,519.0245,518.5016,518.5608,1867.0
2024-10-24 14:10:00,525.38,525.64,525.15,525.39,1000.0,518.4128,518.6693,518.1858,518.4226,1000.0
2024-10-24 14:15:00,525.39,525.4,525.22,525.22,1100.0,518.4226,518.4325,518.2549,518.2549,1100.0
2024-10-24 14:20:00,525.2,525.22,524.85,525.02,4155.0,518.2352,518.2549,517.8898,518.0575,4155.0
2024-10-24 14:25:00,524.98,525.22,524.84,525.19,1211.0,518.0181,518.2549,517.8799,518.2253,1211.0
2024-10-24 14:30:00,525.22,525.22,524.9,525.15,1300.0,518.2549,518.2549,517.9391,518.1858,1300.0
2024-10-24 14:35:00,525.16,525.17,524.91,525.1,1317.0,518.1957,518.2055,517.949,518.1365,1317.0
2024-10-24 14:40:00,525.0,525.37,524.99,525.32,3114.0,518.0378,518.4029,518.0279,518.3536,3114.0
2024-10-24 14:45:00,525.32,525.98,525.32,525.43,9933.0,518.3536,519.0048,518.3536,518.4621,9933.0
2024-10-24 14:50:00,525.38,525.55,524.16,524.49,3014.0,518.4128,518.5805,517.2089,517.5346,3014.0
2024-10-24 14:55:00,524.42,524.42,523.37,523.98,8885.0,517.4655,517.4655,516.4294,517.0313,8885.0
2024-10-24 15:00:00,523.98,524.24,523.59,523.95,1500.0,517.0313,517.2879,516.6465,517.0017,1500.0
2024-10-24 15:05:00,523.71,523.78,523.0,523.04,3634.0,516.7649,516.834,516.0643,516.1038,3634.0
2024-10-24 15:10:00,523.14,523.21,522.85,522.85,3898.0,516.2025,516.2715,515.9163,515.9163,3898.0
2024-10-24 15:15:00,522.98,524.69,522.9,524.69,2080.0,516.0446,517.7319,515.9657,517.7319,2080.0
2024-10-24 15:20:00,524.42,525.11,524.39,524.95,2918.0,517.4655,518.1463,517.4359,517.9885,2918.0
2024-10-24 15:25:00,524.65,524.86,524.45,524.77,1115.0,517.6924,517.8997,517.4951,517.8109,1115.0
2024-10-24 15:30:00,524.39,525.0,524.19,524.74,4421.0,517.4359,518.0378,517.2385,517.7813,4421.0
2024-10-24 15:35:00,525.0,525.0,524.65,524.88,1753.0,518.0378,518.0378,517.6924,517.9194,1753.0
2024-10-24 15:40:00,524.79,525.83,524.79,525.41,7270.0,517.8306,518.8568,517.8306,518.4424,7270.0
2024-10-24 15:45:00,525.41,525.61,524.59,524.64,4436.0,518.4424,518.6397,517.6332,517.6826,4436.0
2024-10-24 15:50:00,524.72,524.8,523.52,523.89,15963.0,517.7615,517.8405,516.5774,516.9425,15963.0
2024-10-24 15:55:00,523.89,524.45,522.95,524.01,44369.0,516.9425,517.4951,516.015,517.0609,44369.0
2024-10-25 09:30:00,525.83,527.75,523.85,526.39,7129.0,518.8568,520.7513,516.9031,519.4094,7129.0
2024-10-25 09:35:00,526.44,527.57,526.01,526.01,1376.0,519.4587,520.5737,519.0344,519.0344,1376.0
2024-10-25 09:40:00,525.69,525.69,525.29,525.29,3552.0,518.7187,518.7187,518.324,518.324,3552.0
2024-10-25 09:45:00,523.99,524.08,523.37,523.38,793.0,517.0412,517.13,516.4294,516.4393,793.0
2024-10-25 09:50:00,523.3,523.89,522.94,522.94,643.0,516.3603,516.9425,516.0051,516.0051,643.0
2024-10-25 09:55:00,522.82,524.14,522.77,524.14,2189.0,515.8867,517.1892,515.8374,517.1892,2189.0
2024-10-25 10:00:00,525.14,525.14,524.13,524.44,1671.0,518.1759,518.1759,517.1793,517.4852,1671.0
2024-10-25 10:05:00,524.47,524.47,523.11,523.55,3131.0,517.5148,517.5148,516.1729,516.607,3131.0
2024-10-25 10:10:00,523.41,523.41,522.65,523.12,1060.0,516.4689,516.4689,515.719,516.1827,1060.0
2024-10-25 10:15:00,523.25,523.63,523.25,523.36,1260.0,516.311,516.686,516.311,516.4196,1260.0
2024-10-25 10:20:00,523.73,524.03,523.08,524.03,1423.0,516.7846,517.0807,516.1433,517.0807,1423.0
2024-10-25 10:25:00,523.86,524.23,523.86,524.16,3700.0,516.9129,517.278,516.9129,517.2089,3700.0
2024-10-25 10:30:00,523.6,523.6,522.77,522.77,2135.0,516.6564,516.6564,515.8374,515.8374,2135.0
2024-10-25 10:35:00,522.35,522.44,521.7,521.7,720.0,515.4229,515.5118,514.7816,514.7816,720.0
2024-10-25 10:40:00,521.7,523.04,521.58,523.04,1357.0,514.7816,516.1038,514.6632,516.1038,1357.0
2024-10-25 10:45:00,522.61,522.77,522.6,522.77,805.0,515.6795,515.8374,515.6696,515.8374,805.0
2024-10-25 10:50:00,522.61,523.05,522.6,522.88,489.0,515.6795,516.1137,515.6696,515.9459,489.0
2024-10-25 10:55:00,522.54,522.85,521.56,521.56,2468.0,515.6104,515.9163,514.6434,514.6434,2468.0
2024-10-25 11:00:00,521.6,522.64,521.54,521.54,2467.0,514.6829,515.7091,514.6237,514.6237,2467.0
2024-10-25 11:05:00,521.6,522.11,521.18,521.19,1000.0,514.6829,515.1861,514.2685,514.2783,1000.0
2024-10-25 11:10:00,522.11,522.3,521.86,522.3,1400.0,515.1861,515.3736,514.9394,515.3736,1400.0
2024-10-25 11:15:00,522.04,522.54,521.55,521.89,945.0,515.1171,515.6104,514.6336,514.969,945.0
2024-10-25 11:20:00,521.56,521.56,521.37,521.37,311.0,514.6434,514.6434,514.4559,514.4559,311.0
2024-10-25 11:25:00,521.89,522.31,521.48,521.87,1201.0,514.969,515.3835,514.5645,514.9493,1201.0
2024-10-25 11:30:00,521.55,522.33,521.28,522.25,2223.0,514.6336,515.4032,514.3671,515.3243,2223.0
2024-10-25 11:35:00,522.33,522.64,521.46,522.27,5621.0,515.4032,515.7091,514.5447,515.344,5621.0
2024-10-25 11:40:00,522.03,522.03,521.62,521.95,379.0,515.1072,515.1072,514.7026,515.0283,379.0
2024-10-25 11:45:00,522.06,522.59,521.69,522.45,1057.0,515.1368,515.6598,514.7717,515.5216,1057.0
2024-10-25 11:50:00,522.57,522.95,522.56,522.95,520.0,515.64,516.015,515.6302,516.015,520.0
2024-10-25 11:55:00,522.57,522.57,522.56,522.57,137.0,515.64,515.64,515.6302,515.64,137.0
2024-10-25 12:00:00,522.36,522.74,521.72,521.9,2417.0,515.4328,515.8078,514.8013,514.9789,2417.0
2024-10-25 12:05:00,521.84,521.84,521.71,521.77,826.0,514.9197,514.9197,514.7914,514.8506,826.0
2024-10-25 12:10:00,521.77,521.77,521.4,521.67,4709.0,514.8506,514.8506,514.4855,514.752,4709.0
2024-10-25 12:15:00,521.67,521.67,521.64,521.64,1125.0,514.752,514.752,514.7224,514.7224,1125.0
2024-10-25 12:20:00,521.33,521.54,521.09,521.09,799.0,514.4165,514.6237,514.1797,514.1797,799.0
2024-10-25 12:25:00,521.67,521.67,521.17,521.37,1849.0,514.752,514.752,514.2586,514.4559,1849.0
2024-10-25 12:30:00,521.31,521.31,520.94,521.24,2849.0,514.3967,514.3967,514.0316,514.3277,2849.0
2024-10-25 12:35:00,521.17,521.25,520.97,521.04,1126.0,514.2586,514.3375,514.0612,514.1303,1126.0
2024-10-25 12:40:00,521.27,522.37,521.23,522.37,2242.0,514.3573,515.4427,514.3178,515.4427,2242.0
2024-10-25 12:45:00,522.01,522.31,522.01,522.3,300.0,515.0875,515.3835,515.0875,515.3736,300.0
2024-10-25 12:50:00,521.85,522.04,521.31,521.49,1399.0,514.9296,515.1171,514.3967,514.5744,1399.0
2024-10-25 12:55:00,521.15,521.27,520.91,520.91,404.0,514.2389,514.3573,514.002,514.002,404.0
2024-10-25 13:00:00,520.84,521.1,520.83,521.1,355.0,513.933,514.1895,513.9231,514.1895,355.0
2024-10-25 13:05:00,520.86,520.86,520.37,520.37,630.0,513.9527,513.9527,513.4692,513.4692,630.0
2024-10-25 13:10:00,520.57,520.85,520.55,520.55,400.0,513.6666,513.9428,513.6468,513.6468,400.0
2024-10-25 13:15:00,520.55,520.55,520.0,520.18,2274.0,513.6468,513.6468,513.1041,513.2817,2274.0
2024-10-25 13:20:00,520.26,520.44,520.23,520.24,1121.0,513.3607,513.5383,513.3311,513.3409,1121.0
2024-10-25 13:25:00,520.54,520.93,520.29,520.29,5179.0,513.6369,514.0218,513.3903,513.3903,5179.0
2024-10-25 13:30:00,520.25,520.48,519.97,520.38,2052.0,513.3508,513.5777,513.0745,513.4791,2052.0
2024-10-25 13:35:00,520.3,520.42,520.22,520.22,453.0,513.4001,513.5185,513.3212,513.3212,453.0
2024-10-25 13:40:00,520.18,520.45,519.95,520.0,1651.0,513.2817,513.5481,513.0548,513.1041,1651.0
2024-10-25 13:45:00,520.19,520.84,520.19,520.67,913.0,513.2916,513.933,513.2916,513.7652,913.0
2024-10-25 13:50:00,520.78,521.08,520.67,521.08,1049.0,513.8738,514.1698,513.7652,514.1698,1049.0
2024-10-25 13:55:00,521.1,521.28,520.78,521.01,1200.0,514.1895,514.3671,513.8738,514.1007,1200.0
2024-10-25 14:00:00,520.79,520.93,520.78,520.93,400.0,513.8836,514.0218,513.8738,514.0218,400.0
2024-10-25 14:05:00,520.92,521.04,520.55,520.55,1938.0,514.0119,514.1303,513.6468,513.6468,1938.0
2024-10-25 14:10:00,520.45,520.45,520.45,520.45,100.0,513.5481,513.5481,513.5481,513.5481,100.0
2024-10-25 14:15:00,520.54,520.54,520.11,520.28,1100.0,513.6369,513.6369,513.2127,513.3804,1100.0
2024-10-25 14:20:00,520.31,520.36,519.92,520.16,1047.0,513.41,513.4593,513.0252,513.262,1047.0
2024-10-25 14:25:00,520.0,520.72,520.0,520.72,2161.0,513.1041,513.8146,513.1041,513.8146,2161.0
2024-10-25 14:30:00,520.52,520.54,520.0,520.19,3289.0,513.6172,513.6369,513.1041,513.2916,3289.0
2024-10-25 14:35:00,520.27,520.58,520.0,520.58,4917.0,513.3705,513.6764,513.1041,513.6764,4917.0
2024-10-25 14:40:00,520.58,520.84,520.58,520.84,1249.0,513.6764,513.933,513.6764,513.933,1249.0
2024-10-25 14:45:00,520.7,521.04,520.7,521.04,2012.0,513.7948,514.1303,513.7948,514.1303,2012.0
2024-10-25 14:50:00,520.73,520.85,520.59,520.68,1971.0,513.8244,513.9428,513.6863,513.7751,1971.0
2024-10-25 14:55:00,520.5,520.58,520.43,520.44,912.0,513.5975,513.6764,513.5284,513.5383,912.0
2024-10-25 15:00:00,520.55,520.55,520.31,520.48,1255.0,513.6468,513.6468,513.41,513.5777,1255.0
2024-10-25 15:05:00,520.37,520.41,519.79,520.18,3345.0,513.4692,513.5087,512.8969,513.2817,3345.0
2024-10-25 15:10:00,520.18,520.18,519.52,519.52,3541.0,513.2817,513.2817,512.6305,512.6305,3541.0
2024-10-25 15:15:00,519.51,519.78,519.25,519.69,1818.0,512.6206,512.887,512.3641,512.7982,1818.0
2024-10-25 15:20:00,519.47,519.67,519.43,519.67,982.0,512.5811,512.7785,512.5417,512.7785,982.0
2024-10-25 15:25:00,519.43,519.7,519.18,519.7,3497.0,512.5417,512.8081,512.295,512.8081,3497.0
2024-10-25 15:30:00,519.66,519.87,519.17,519.37,3291.0,512.7686,512.9758,512.2851,512.4825,3291.0
2024-10-25 15:35:00,519.38,520.27,519.38,519.79,5544.0,512.4923,513.3705,512.4923,512.8969,5544.0
2024-10-25 15:40:00,519.52,519.63,519.31,519.4,1986.0,512.6305,512.739,512.4233,512.5121,1986.0
2024-10-25 15:45:00,519.4,519.68,519.25,519.37,4276.0,512.5121,512.7884,512.3641,512.4825,4276.0
2024-10-25 15:50:00,519.14,519.45,518.78,519.45,12008.0,512.2555,512.5614,511.9003,512.5614,12008.0
2024-10-25 15:55:00,519.43,519.74,518.57,519.37,38961.0,512.5417,512.8476,511.6931,512.4825,38961.0
2024-10-28 09:30:00,519.27,519.27,514.57,514.57,14240.0,512.3838,512.3838,507.7461,507.7461,14240.0
2024-10-28 09:35:00,514.84,516.91,514.08,516.42,1000.0,508.0125,510.0551,507.2626,509.5716,1000.0
2024-10-28 09:40:00,516.5,518.82,516.17,518.82,1770.0,509.6505,511.9398,509.3249,511.9398,1770.0
2024-10-28 09:45:00,517.5,517.51,516.42,517.28,3538.0,510.6373,510.6471,509.5716,510.4202,3538.0
2024-10-28 09:50:00,517.88,517.88,517.05,517.1,1517.0,511.0122,511.0122,510.1932,510.2426,1517.0
2024-10-28 09:55:00,517.01,517.01,516.06,516.06,550.0,510.1538,510.1538,509.2164,509.2164,550.0
2024-10-28 10:00:00,516.57,516.57,514.46,514.58,3034.0,509.7196,509.7196,507.6376,507.756,3034.0
2024-10-28 10:05:00,513.65,513.76,513.52,513.61,949.0,506.8383,506.9469,506.71,506.7988,949.0
2024-10-28 10:10:00,513.92,514.86,513.61,513.92,1778.0,507.1047,508.0323,506.7988,507.1047,1778.0
2024-10-28 10:15:00,513.92,515.02,513.5,513.69,841.0,507.1047,508.1902,506.6903,506.8778,841.0
2024-10-28 10:20:00,513.7,514.49,513.46,514.12,2268.0,506.8877,507.6672,506.6508,507.3021,2268.0
2024-10-28 10:25:00,514.84,514.97,514.64,514.97,1458.0,508.0125,508.1408,507.8152,508.1408,1458.0
2024-10-28 10:30:00,515.32,515.47,514.52,514.87,1938.0,508.4862,508.6342,507.6968,508.0421,1938.0
2024-10-28 10:35:00,514.87,514.87,514.78,514.87,825.0,508.0421,508.0421,507.9533,508.0421,825.0
2024-10-28 10:40:00,514.87,514.88,514.3,514.51,5389.0,508.0421,508.052,507.4797,507.6869,5389.0
2024-10-28 10:45:00,515.14,515.15,514.25,514.25,600.0,508.3086,508.3184,507.4304,507.4304,600.0
2024-10-28 10:50:00,514.37,514.84,514.12,514.23,2899.0,507.5488,508.0125,507.3021,507.4106,2899.0
2024-10-28 10:55:00,514.22,514.22,513.85,514.06,817.0,507.4008,507.4008,507.0357,507.2429,817.0
2024-10-28 11:00:00,513.09,513.79,512.44,513.38,3251.0,506.2857,506.9765,505.6444,506.5719,3251.0
2024-10-28 11:05:00,513.27,513.75,512.64,513.75,1371.0,506.4634,506.937,505.8417,506.937,1371.0
2024-10-28 11:10:00,513.31,513.97,513.09,513.5,2313.0,506.5028,507.1541,506.2857,506.6903,2313.0
2024-10-28 11:15:00,513.55,513.55,513.08,513.08,1262.0,506.7396,506.7396,506.2759,506.2759,1262.0
2024-10-28 11:20:00,513.4,513.4,513.1,513.1,259.0,506.5916,506.5916,506.2956,506.2956,259.0
2024-10-28 11:25:00,513.35,513.35,512.83,512.85,2769.0,506.5423,506.5423,506.0292,506.0489,2769.0
2024-10-28 11:30:00,512.97,513.18,512.62,512.78,3334.0,506.1673,506.3746,505.822,505.9799,3334.0
2024-10-28 11:35:00,512.85,512.85,512.52,512.52,500.0,506.0489,506.0489,505.7233,505.7233,500.0
2024-10-28 11:40:00,512.41,512.45,511.57,511.57,3372.0,505.6148,505.6542,504.7859,504.7859,3372.0
2024-10-28 11:45:00,511.55,512.95,511.55,512.84,4639.0,504.7662,506.1476,504.7662,506.0391,4639.0
2024-10-28 11:50:00,512.84,513.98,512.83,513.98,1715.0,506.0391,507.1639,506.0292,507.1639,1715.0
2024-10-28 11:55:00,513.31,513.41,512.95,513.41,920.0,506.5028,506.6015,506.1476,506.6015,920.0
2024-10-28 12:00:00,513.15,513.5,513.15,513.33,2358.0,506.345,506.6903,506.345,506.5226,2358.0
2024-10-28 12:05:00,513.34,513.39,512.73,513.08,1090.0,506.5324,506.5818,505.9305,506.2759,1090.0
2024-10-28 12:10:00,513.08,513.09,512.92,513.09,1771.0,506.2759,506.2857,506.118,506.2857,1771.0
2024-10-28 12:15:00,512.74,513.49,512.53,512.55,4211.0,505.9404,506.6804,505.7332,505.7529,4211.0
2024-10-28 12:20:00,512.43,512.84,512.43,512.75,300.0,505.6345,506.0391,505.6345,505.9503,300.0
2024-10-28 12:25:00,512.75,513.55,512.75,513.24,2792.0,505.9503,506.7396,505.9503,506.4338,2792.0
2024-10-28 12:30:00,513.24,513.54,513.06,513.06,1807.0,506.4338,506.7298,506.2561,506.2561,1807.0
2024-10-28 12:35:00,513.15,513.16,512.11,512.82,4301.0,506.345,506.3548,505.3187,506.0193,4301.0
2024-10-28 12:40:00,512.55,512.65,512.07,512.47,2172.0,505.7529,505.8516,505.2793,505.674,2172.0
2024-10-28 12:45:00,512.63,512.63,512.2,512.3,2123.0,505.8318,505.8318,505.4075,505.5062,2123.0
2024-10-28 12:50:00,512.09,512.59,512.09,512.44,1230.0,505.299,505.7924,505.299,505.6444,1230.0
2024-10-28 12:55:00,512.36,512.48,512.15,512.48,1458.0,505.5654,505.6838,505.3582,505.6838,1458.0
2024-10-28 13:00:00,512.5,512.56,512.07,512.55,3109.0,505.7036,505.7628,505.2793,505.7529,3109.0
2024-10-28 13:05:00,512.35,513.52,512.08,513.52,23319.0,505.5556,506.71,505.2891,506.71,23319.0
2024-10-28 13:10:00,513.85,513.86,513.44,513.68,2218.0,507.0357,507.0455,506.6311,506.8679,2218.0
2024-10-28 13:15:00,513.81,513.91,513.51,513.71,1100.0,506.9962,507.0949,506.7002,506.8975,1100.0
2024-10-28 13:20:00,513.88,514.08,513.67,514.07,4221.0,507.0653,507.2626,506.8581,507.2527,4221.0
2024-10-28 13:25:00,514.09,514.09,513.77,514.05,1974.0,507.2725,507.2725,506.9567,507.233,1974.0
2024-10-28 13:30:00,514.26,514.42,513.96,514.23,1507.0,507.4402,507.5981,507.1442,507.4106,1507.0
2024-10-28 13:35:00,514.03,514.23,513.93,513.93,300.0,507.2133,507.4106,507.1146,507.1146,300.0
2024-10-28 13:40:00,514.24,514.24,513.94,514.24,1405.0,507.4205,507.4205,507.1245,507.4205,1405.0
2024-10-28 13:45:00,514.28,514.29,514.04,514.29,1217.0,507.46,507.4698,507.2231,507.4698,1217.0
2024-10-28 13:50:00,514.29,514.3,513.64,514.03,1458.0,507.4698,507.4797,506.8285,507.2133,1458.0
2024-10-28 13:55:00,514.03,514.14,514.03,514.14,419.0,507.2133,507.3218,507.2133,507.3218,419.0
2024-10-28 14:00:00,514.26,514.27,513.92,514.15,1000.0,507.4402,507.4501,507.1047,507.3317,1000.0
2024-10-28 14:05:00,514.15,514.54,513.88,514.54,2662.0,507.3317,507.7165,507.0653,507.7165,2662.0
2024-10-28 14:10:00,514.22,514.48,514.22,514.42,1779.0,507.4008,507.6573,507.4008,507.5981,1779.0
2024-10-28 14:15:00,514.42,514.82,514.42,514.66,1225.0,507.5981,507.9928,507.5981,507.8349,1225.0
2024-10-28 14:20:00,514.66,514.85,514.31,514.39,4339.0,507.8349,508.0224,507.4896,507.5685,4339.0
2024-10-28 14:25:00,514.43,514.43,514.14,514.28,1008.0,507.608,507.608,507.3218,507.46,1008.0
2024-10-28 14:30:00,514.15,514.22,513.8,514.22,2399.0,507.3317,507.4008,506.9863,507.4008,2399.0
2024-10-28 14:35:00,514.24,514.27,514.13,514.25,800.0,507.4205,507.4501,507.312,507.4304,800.0
2024-10-28 14:40:00,514.01,514.03,513.63,513.63,4111.0,507.1935,507.2133,506.8186,506.8186,4111.0
2024-10-28 14:45:00,513.92,514.39,513.67,514.39,2109.0,507.1047,507.5685,506.8581,507.5685,2109.0
2024-10-28 14:50:00,514.37,515.8,514.37,515.69,5396.0,507.5488,508.9598,507.5488,508.8513,5396.0
2024-10-28 14:55:00,515.9,516.65,515.55,515.59,3274.0,509.0585,509.7985,508.7131,508.7526,3274.0
2024-10-28 15:00:00,515.72,516.13,515.6,515.99,4099.0,508.8809,509.2854,508.7625,509.1473,4099.0
2024-10-28 15:05:00,516.0,516.12,514.93,515.01,4172.0,509.1572,509.2756,508.1013,508.1803,4172.0
2024-10-28 15:10:00,515.22,515.23,514.25,514.8,7804.0,508.3875,508.3974,507.4304,507.9731,7804.0
2024-10-28 15:15:00,514.9,515.09,514.7,514.96,2888.0,508.0717,508.2592,507.8744,508.1309,2888.0
2024-10-28 15:20:00,514.96,515.32,514.96,515.13,3663.0,508.1309,508.4862,508.1309,508.2987,3663.0
2024-10-28 15:25:00,515.14,515.34,514.25,514.25,3329.0,508.3086,508.5059,507.4304,507.4304,3329.0
2024-10-28 15:30:00,514.19,514.34,513.98,514.13,1500.0,507.3712,507.5192,507.1639,507.312,1500.0
2024-10-28 15:35:00,514.33,514.64,514.06,514.46,3600.0,507.5093,507.8152,507.2429,507.6376,3600.0
2024-10-28 15:40:00,514.36,514.49,513.75,513.77,5308.0,507.5389,507.6672,506.937,506.9567,5308.0
2024-10-28 15:45:00,513.59,513.71,513.11,513.14,5405.0,506.7791,506.8975,506.3055,506.3351,5405.0
2024-10-28 15:50:00,513.14,513.31,511.7,511.99,15337.0,506.3351,506.5028,504.9142,505.2003,15337.0
2024-10-28 15:55:00,512.25,512.45,511.45,512.09,39261.0,505.4569,505.6542,504.6675,505.299,39261.0
2024-10-29 09:30:00,512.5,512.66,507.89,507.89,7191.0,505.7036,505.8614,501.1547,501.1547,7191.0
2024-10-29 09:35:00,510.54,510.54,508.32,508.33,317.0,503.7696,503.7696,501.579,501.5889,317.0
2024-10-29 09:40:00,507.74,508.49,506.58,507.5,3074.0,501.0067,501.7467,499.8621,500.7699,3074.0
2024-10-29 09:45:00,507.92,507.92,507.66,507.79,1280.0,501.1843,501.1843,500.9278,501.056,1280.0
2024-10-29 09:50:00,507.36,508.8,507.36,508.8,1196.0,500.6317,502.0526,500.6317,502.0526,1196.0
2024-10-29 09:55:00,509.05,509.76,508.91,508.96,1542.0,502.2993,502.9999,502.1612,502.2105,1542.0
2024-10-29 10:00:00,509.02,509.68,508.65,509.61,2372.0,502.2697,502.921,501.9046,502.8519,2372.0
2024-10-29 10:05:00,509.88,510.21,509.8,510.08,3555.0,503.1183,503.4439,503.0394,503.3157,3555.0
2024-10-29 10:10:00,510.21,510.21,508.82,508.82,2625.0,503.4439,503.4439,502.0724,502.0724,2625.0
2024-10-29 10:15:00,508.59,508.8,508.09,508.56,529.0,501.8454,502.0526,501.3521,501.8158,529.0
2024-10-29 10:20:00,508.4,509.09,508.4,509.09,650.0,501.6579,502.3388,501.6579,502.3388,650.0
2024-10-29 10:25:00,508.81,509.32,508.79,508.79,652.0,502.0625,502.5657,502.0428,502.0428,652.0
2024-10-29 10:30:00,509.52,509.58,509.43,509.46,601.0,502.7631,502.8223,502.6743,502.7039,601.0
2024-10-29 10:35:00,509.57,509.57,509.31,509.56,1319.0,502.8124,502.8124,502.5559,502.8026,1319.0
2024-10-29 10:40:00,509.68,509.68,509.67,509.68,200.0,502.921,502.921,502.9111,502.921,200.0
2024-10-29 10:45:00,509.74,509.74,509.13,509.45,411.0,502.9802,502.9802,502.3783,502.694,411.0
2024-10-29 10:50:00,509.54,509.54,509.53,509.54,350.0,502.7828,502.7828,502.773,502.7828,350.0
2024-10-29 10:55:00,509.19,509.19,509.11,509.17,523.0,502.4375,502.4375,502.3585,502.4177,523.0
2024-10-29 11:00:00,509.04,509.26,508.74,509.26,484.0,502.2895,502.5065,501.9934,502.5065,484.0
2024-10-29 11:05:00,508.74,508.74,508.39,508.39,600.0,501.9934,501.9934,501.6481,501.6481,600.0
2024-10-29 11:10:00,508.0,508.2,507.5,507.72,1777.0,501.2632,501.4606,500.7699,500.987,1777.0
2024-10-29 11:15:00,507.72,508.71,507.72,507.98,2871.0,500.987,501.9638,500.987,501.2435,2871.0
2024-10-29 11:20:00,508.08,508.22,507.69,508.22,628.0,501.3422,501.4803,500.9574,501.4803,628.0
2024-10-29 11:25:00,508.17,508.27,508.01,508.27,972.0,501.431,501.5297,501.2731,501.5297,972.0
2024-10-29 11:30:00,508.29,508.59,508.05,508.05,652.0,501.5494,501.8454,501.3126,501.3126,652.0
2024-10-29 11:35:00,508.25,508.9,508.24,508.9,1275.0,501.5099,502.1513,501.5001,502.1513,1275.0
2024-10-29 11:40:00,508.29,508.63,508.29,508.63,400.0,501.5494,501.8849,501.5494,501.8849,400.0
2024-10-29 11:45:00,508.33,508.55,508.33,508.41,696.0,501.5889,501.806,501.5889,501.6678,696.0
2024-10-29 11:50:00,508.34,508.34,508.01,508.01,478.0,501.5987,501.5987,501.2731,501.2731,478.0
2024-10-29 11:55:00,508.14,508.15,508.14,508.14,248.0,501.4014,501.4113,501.4014,501.4014,248.0
2024-10-29 12:00:00,508.3,508.3,508.3,508.3,100.0,501.5593,501.5593,501.5593,501.5593,100.0
2024-10-29 12:05:00,508.27,508.44,508.15,508.15,579.0,501.5297,501.6974,501.4113,501.4113,579.0
2024-10-29 12:10:00,508.58,508.58,508.02,508.02,530.0,501.8356,501.8356,501.283,501.283,530.0
2024-10-29 12:15:00,508.31,508.31,507.75,507.75,1400.0,501.5691,501.5691,501.0166,501.0166,1400.0
2024-10-29 12:20:00,507.3,507.66,507.3,507.66,645.0,500.5725,500.9278,500.5725,500.9278,645.0
2024-10-29 12:25:00,507.01,507.02,507.01,507.01,207.0,500.2864,500.2962,500.2864,500.2864,207.0
2024-10-29 12:30:00,506.81,507.04,506.29,506.44,2161.0,500.089,500.316,499.5759,499.7239,2161.0
2024-10-29 12:35:00,506.44,506.64,506.28,506.28,4180.0,499.7239,499.9213,499.5661,499.5661,4180.0
2024-10-29 12:40:00,506.28,506.28,505.85,505.98,1607.0,499.5661,499.5661,499.1418,499.27,1607.0
2024-10-29 12:45:00,506.12,506.96,506.12,506.86,7097.0,499.4082,500.237,499.4082,500.1384,7097.0
2024-10-29 12:50:00,507.04,507.97,506.92,507.97,2156.0,500.316,501.2336,500.1976,501.2336,2156.0
2024-10-29 12:55:00,507.96,508.05,507.96,508.05,200.0,501.2238,501.3126,501.2238,501.3126,200.0
2024-10-29 13:00:00,508.31,508.34,508.27,508.27,670.0,501.5691,501.5987,501.5297,501.5297,670.0
2024-10-29 13:05:00,508.27,508.27,508.14,508.14,381.0,501.5297,501.5297,501.4014,501.4014,381.0
2024-10-29 13:10:00,508.15,508.15,507.98,508.13,523.0,501.4113,501.4113,501.2435,501.3915,523.0
2024-10-29 13:15:00,507.82,507.83,507.82,507.82,639.0,501.0856,501.0955,501.0856,501.0856,639.0
2024-10-29 13:20:00,507.48,507.48,507.23,507.28,477.0,500.7501,500.7501,500.5035,500.5528,477.0
2024-10-29 13:25:00,507.23,507.3,506.88,507.3,1656.0,500.5035,500.5725,500.1581,500.5725,1656.0
2024-10-29 13:30:00,507.28,507.33,507.11,507.11,943.0,500.5528,500.6021,500.385,500.385,943.0
2024-10-29 13:35:00,507.1,507.51,507.1,507.51,502.0,500.3752,500.7797,500.3752,500.7797,502.0
2024-10-29 13:40:00,506.77,506.77,506.28,506.54,600.0,500.0496,500.0496,499.5661,499.8226,600.0
2024-10-29 13:45:00,506.4,506.68,506.39,506.6,831.0,499.6845,499.9608,499.6746,499.8818,831.0
2024-10-29 13:50:00,506.61,506.67,506.49,506.5,1565.0,499.8917,499.9509,499.7733,499.7831,1565.0
2024-10-29 13:55:00,506.41,506.54,506.39,506.53,715.0,499.6943,499.8226,499.6746,499.8127,715.0
2024-10-29 14:00:00,506.37,506.38,506.05,506.06,2954.0,499.6549,499.6647,499.3391,499.349,2954.0
2024-10-29 14:05:00,506.29,506.29,506.01,506.01,758.0,499.5759,499.5759,499.2996,499.2996,758.0
2024-10-29 14:10:00,505.99,505.99,505.98,505.99,100.0,499.2799,499.2799,499.27,499.2799,100.0
2024-10-29 14:15:00,506.0,506.0,505.5,505.81,1302.0,499.2898,499.2898,498.7964,499.1023,1302.0
2024-10-29 14:20:00,506.01,506.18,506.01,506.01,724.0,499.2996,499.4674,499.2996,499.2996,724.0
2024-10-29 14:25:00,505.91,506.28,505.72,506.01,28084.0,499.201,499.5661,499.0135,499.2996,28084.0
2024-10-29 14:30:00,505.92,506.91,505.92,506.83,6415.0,499.2108,500.1877,499.2108,500.1088,6415.0
2024-10-29 14:35:00,506.83,507.39,506.57,507.37,39448.0,500.1088,500.6613,499.8522,500.6416,39448.0
2024-10-29 14:40:00,507.17,507.17,506.77,507.09,2006.0,500.4443,500.4443,500.0496,500.3653,2006.0
2024-10-29 14:45:00,507.09,507.24,507.0,507.0,5016.0,500.3653,500.5133,500.2765,500.2765,5016.0
2024-10-29 14:50:00,507.08,507.08,506.9,506.96,2314.0,500.3554,500.3554,500.1778,500.237,2314.0
2024-10-29 14:55:00,506.94,506.94,506.94,506.94,100.0,500.2173,500.2173,500.2173,500.2173,100.0
2024-10-29 15:00:00,507.06,507.06,506.85,506.85,412.0,500.3357,500.3357,500.1285,500.1285,412.0
2024-10-29 15:05:00,506.93,506.93,506.22,506.36,1239.0,500.2074,500.2074,499.5069,499.645,1239.0
2024-10-29 15:10:00,506.16,506.53,506.05,506.05,1829.0,499.4476,499.8127,499.3391,499.3391,1829.0
2024-10-29 15:15:00,506.05,506.05,505.82,505.87,1312.0,499.3391,499.3391,499.1122,499.1615,1312.0
2024-10-29 15:20:00,505.82,506.74,505.77,506.74,13935.0,499.1122,500.02,499.0628,500.02,13935.0
2024-10-29 15:25:00,506.61,507.29,506.58,507.29,3207.0,499.8917,500.5627,499.8621,500.5627,3207.0
2024-10-29 15:30:00,507.4,507.4,505.88,505.88,14040.0,500.6712,500.6712,499.1714,499.1714,14040.0
2024-10-29 15:35:00,505.85,506.07,505.85,506.03,1736.0,499.1418,499.3588,499.1418,499.3194,1736.0
2024-10-29 15:40:00,506.03,506.18,505.82,505.82,2928.0,499.3194,499.4674,499.1122,499.1122,2928.0
2024-10-29 15:45:00,505.73,505.9,505.27,505.27,2175.0,499.0233,499.1911,498.5694,498.5694,2175.0
2024-10-29 15:50:00,505.19,505.19,504.55,504.81,3005.0,498.4905,498.4905,497.859,498.1155,3005.0
2024-10-29 15:55:00,504.69,505.4,504.01,504.12,44094.0,497.9971,498.6977,497.3262,497.4347,44094.0
2024-10-30 09:30:00,504.05,504.86,501.85,504.86,9730.0,497.3656,498.1649,495.1948,498.1649,9730.0
2024-10-30 09:35:00,504.75,504.75,504.1,504.75,948.0,498.0563,498.0563,497.415,498.0563,948.0
2024-10-30 09:40:00,504.75,506.5,504.5,506.5,100713.0,498.0563,499.7831,497.8097,499.7831,100713.0
2024-10-30 09:45:00,506.77,507.4,506.77,507.4,1556.0,500.0496,500.6712,500.0496,500.6712,1556.0
2024-10-30 09:50:00,508.06,508.12,507.16,507.45,2518.0,501.3225,501.3817,500.4344,500.7205,2518.0
2024-10-30 09:55:00,506.8,506.8,506.8,506.8,416.0,500.0792,500.0792,500.0792,500.0792,416.0
2024-10-30 10:00:00,506.13,506.99,505.55,505.56,900.0,499.418,500.2666,498.8457,498.8556,900.0
2024-10-30 10:05:00,505.16,505.52,505.15,505.51,1500.0,498.4609,498.8161,498.451,498.8063,1500.0
2024-10-30 10:10:00,505.01,505.54,504.79,505.54,1340.0,498.3129,498.8359,498.0958,498.8359,1340.0
2024-10-30 10:15:00,505.4,505.7,505.22,505.22,1385.0,498.6977,498.9937,498.5201,498.5201,1385.0
2024-10-30 10:20:00,505.01,505.01,504.46,504.46,800.0,498.3129,498.3129,497.7702,497.7702,800.0
2024-10-30 10:25:00,504.86,504.86,504.05,504.27,600.0,498.1649,498.1649,497.3656,497.5827,600.0
2024-10-30 10:30:00,504.48,504.7,504.45,504.55,1000.0,497.7899,498.007,497.7603,497.859,1000.0
2024-10-30 10:35:00,505.03,505.57,505.02,505.57,780.0,498.3326,498.8655,498.3228,498.8655,780.0
2024-10-30 10:40:00,505.57,506.07,505.5,506.06,3710.0,498.8655,499.3588,498.7964,499.349,3710.0
2024-10-30 10:45:00,506.11,506.48,506.09,506.3,1253.0,499.3983,499.7634,499.3786,499.5858,1253.0
2024-10-30 10:50:00,505.96,506.4,505.96,506.24,577.0,499.2503,499.6845,499.2503,499.5266,577.0
2024-10-30 10:55:00,505.86,506.61,505.86,506.61,378.0,499.1516,499.8917,499.1516,499.8917,378.0
2024-10-30 11:00:00,506.27,506.61,506.23,506.57,1000.0,499.5562,499.8917,499.5167,499.8522,1000.0
2024-10-30 11:05:00,506.61,507.19,506.4,506.96,1455.0,499.8917,500.464,499.6845,500.237,1455.0
2024-10-30 11:10:00,507.26,507.45,507.05,507.05,2955.0,500.5331,500.7205,500.3258,500.3258,2955.0
2024-10-30 11:15:00,506.87,507.38,506.86,507.38,642.0,500.1482,500.6515,500.1384,500.6515,642.0
2024-10-30 11:20:00,507.41,508.1,507.16,507.75,45386.0,500.6811,501.3619,500.4344,501.0166,45386.0
2024-10-30 11:25:00,507.91,508.56,507.63,507.76,2213.0,501.1744,501.8158,500.8982,501.0264,2213.0
2024-10-30 11:30:00,507.98,507.98,507.85,507.85,200.0,501.2435,501.2435,501.1152,501.1152,200.0
2024-10-30 11:35:00,508.06,508.16,507.99,507.99,1008.0,501.3225,501.4211,501.2534,501.2534,1008.0
2024-10-30 11:40:00,508.42,508.79,507.87,508.23,2316.0,501.6777,502.0428,501.135,501.4902,2316.0
2024-10-30 11:45:00,508.22,508.41,508.22,508.41,300.0,501.4803,501.6678,501.4803,501.6678,300.0
2024-10-30 11:50:00,508.41,509.37,508.19,509.37,2304.0,501.6678,502.6151,501.4507,502.6151,2304.0
2024-10-30 11:55:00,509.15,509.2,508.91,508.92,1404.0,502.398,502.4473,502.1612,502.171,1404.0
2024-10-30 12:00:00,508.74,509.01,508.7,509.01,1342.0,501.9934,502.2599,501.954,502.2599,1342.0
2024-10-30 12:05:00,508.43,508.59,508.12,508.23,601.0,501.6875,501.8454,501.3817,501.4902,601.0
2024-10-30 12:10:00,508.31,508.31,508.07,508.07,1100.0,501.5691,501.5691,501.3323,501.3323,1100.0
2024-10-30 12:15:00,507.86,508.09,507.69,508.09,750.0,501.1251,501.3521,500.9574,501.3521,750.0
2024-10-30 12:20:00,508.09,508.09,507.68,507.68,323.0,501.3521,501.3521,500.9475,500.9475,323.0
2024-10-30 12:25:00,507.78,507.78,507.46,507.46,1819.0,501.0462,501.0462,500.7304,500.7304,1819.0
2024-10-30 12:30:00,507.13,507.13,506.13,506.15,400.0,500.4048,500.4048,499.418,499.4378,400.0
2024-10-30 12:35:00,506.3,506.35,505.96,506.01,1836.0,499.5858,499.6351,499.2503,499.2996,1836.0
2024-10-30 12:40:00,505.77,505.89,505.59,505.6,1191.0,499.0628,499.1812,498.8852,498.8951,1191.0
2024-10-30 12:45:00,505.86,506.21,505.67,506.21,2226.0,499.1516,499.497,498.9641,499.497,2226.0
2024-10-30 12:50:00,506.09,506.46,506.09,506.46,746.0,499.3786,499.7437,499.3786,499.7437,746.0
2024-10-30 12:55:00,506.54,506.7,506.49,506.5,300.0,499.8226,499.9805,499.7733,499.7831,300.0
2024-10-30 13:00:00,506.44,507.21,506.44,506.59,2537.0,499.7239,500.4837,499.7239,499.8719,2537.0
2024-10-30 13:05:00,506.95,507.71,506.95,507.4,2480.0,500.2272,500.9771,500.2272,500.6712,2480.0
2024-10-30 13:10:00,507.41,507.89,507.41,507.72,820.0,500.6811,501.1547,500.6811,500.987,820.0
2024-10-30 13:15:00,507.72,507.84,507.65,507.65,1110.0,500.987,501.1054,500.9179,500.9179,1110.0
2024-10-30 13:20:00,507.8,507.8,507.61,507.78,606.0,501.0659,501.0659,500.8784,501.0462,606.0
2024-10-30 13:25:00,507.61,507.65,507.5,507.5,1758.0,500.8784,500.9179,500.7699,500.7699,1758.0
2024-10-30 13:30:00,507.32,507.33,507.01,507.16,973.0,500.5923,500.6021,500.2864,500.4344,973.0
2024-10-30 13:35:00,507.04,507.5,507.04,507.5,542.0,500.316,500.7699,500.316,500.7699,542.0
2024-10-30 13:40:00,507.64,507.78,507.59,507.78,704.0,500.908,501.0462,500.8587,501.0462,704.0
2024-10-30 13:45:00,507.52,507.6,507.28,507.52,1358.0,500.7896,500.8686,500.5528,500.7896,1358.0
2024-10-30 13:50:00,507.04,507.3,506.95,506.95,1419.0,500.316,500.5725,500.2272,500.2272,1419.0
2024-10-30 13:55:00,506.89,506.89,506.89,506.89,303.0,500.168,500.168,500.168,500.168,303.0
2024-10-30 14:00:00,506.91,507.03,506.9,506.94,700.0,500.1877,500.3061,500.1778,500.2173,700.0
2024-10-30 14:05:00,506.79,507.1,506.79,507.1,710.0,500.0693,500.3752,500.0693,500.3752,710.0
2024-10-30 14:10:00,507.22,507.23,507.03,507.03,419.0,500.4936,500.5035,500.3061,500.3061,419.0
2024-10-30 14:15:00,507.06,507.29,506.86,507.2,1907.0,500.3357,500.5627,500.1384,500.4739,1907.0
2024-10-30 14:20:00,507.31,507.31,506.86,507.01,1228.0,500.5824,500.5824,500.1384,500.2864,1228.0
2024-10-30 14:25:00,506.75,507.26,506.6,506.65,1060.0,500.0298,500.5331,499.8818,499.9311,1060.0
2024-10-30 14:30:00,506.45,506.53,506.37,506.38,300.0,499.7338,499.8127,499.6549,499.6647,300.0
2024-10-30 14:35:00,506.14,506.35,506.14,506.17,712.0,499.4279,499.6351,499.4279,499.4575,712.0
2024-10-30 14:40:00,506.26,506.71,506.26,506.65,1153.0,499.5463,499.9904,499.5463,499.9311,1153.0
2024-10-30 14:45:00,506.51,506.71,506.39,506.71,793.0,499.793,499.9904,499.6746,499.9904,793.0
2024-10-30 14:50:00,506.62,506.84,506.62,506.7,731.0,499.9015,500.1186,499.9015,499.9805,731.0
2024-10-30 14:55:00,506.83,507.02,506.7,507.02,2785.0,500.1088,500.2962,499.9805,500.2962,2785.0
2024-10-30 15:00:00,507.02,507.21,506.94,507.06,1222.0,500.2962,500.4837,500.2173,500.3357,1222.0
2024-10-30 15:05:00,507.0,507.17,506.95,507.17,1492.0,500.2765,500.4443,500.2272,500.4443,1492.0
2024-10-30 15:10:00,507.2,507.32,507.19,507.32,1259.0,500.4739,500.5923,500.464,500.5923,1259.0
2024-10-30 15:15:00,507.14,507.18,506.53,506.54,4776.0,500.4147,500.4541,499.8127,499.8226,4776.0
2024-10-30 15:20:00,506.62,506.75,506.61,506.75,201.0,499.9015,500.0298,499.8917,500.0298,201.0
2024-10-30 15:25:00,506.76,506.8,506.49,506.49,1535.0,500.0397,500.0792,499.7733,499.7733,1535.0
2024-10-30 15:30:00,506.55,506.79,506.54,506.64,3406.0,499.8325,500.0693,499.8226,499.9213,3406.0
2024-10-30 15:35:00,506.63,506.67,506.29,506.61,2384.0,499.9114,499.9509,499.5759,499.8917,2384.0
2024-10-30 15:40:00,506.58,506.67,506.31,506.48,2740.0,499.8621,499.9509,499.5957,499.7634,2740.0
2024-10-30 15:45:00,506.5,506.5,506.25,506.29,1330.0,499.7831,499.7831,499.5365,499.5759,1330.0
2024-10-30 15:50:00,506.4,506.55,505.43,505.7,18021.0,499.6845,499.8325,498.7273,498.9937,18021.0
2024-10-30 15:55:00,505.87,505.96,504.67,505.57,48161.0,499.1615,499.2503,497.9774,498.8655,48161.0
2024-10-31 09:30:00,505.61,505.78,505.0,505.77,4770.0,498.9049,499.0727,498.303,499.0628,4770.0
2024-10-31 09:35:00,505.67,505.9,504.86,505.34,1228.0,498.9641,499.1911,498.1649,498.6385,1228.0
2024-10-31 09:40:00,506.21,506.21,505.0,505.21,1360.0,499.497,499.497,498.303,498.5102,1360.0
2024-10-31 09:45:00,505.53,505.56,505.52,505.56,225.0,498.826,498.8556,498.8161,498.8556,225.0
2024-10-31 09:50:00,506.3,507.51,506.3,507.5,2419.0,499.5858,500.7797,499.5858,500.7699,2419.0
2024-10-31 09:55:00,507.58,508.78,507.58,508.78,726.0,500.8488,502.0329,500.8488,502.0329,726.0
2024-10-31 10:00:00,508.88,509.73,508.87,509.66,3325.0,502.1316,502.9703,502.1217,502.9012,3325.0
2024-10-31 10:05:00,509.56,509.66,508.58,508.81,9587.0,502.8026,502.9012,501.8356,502.0625,9587.0
2024-10-31 10:10:00,508.66,508.66,507.58,507.59,2270.0,501.9145,501.9145,500.8488,500.8587,2270.0
2024-10-31 10:15:00,507.59,507.59,507.59,507.59,0.0,500.8587,500.8587,500.8587,500.8587,0.0
2024-10-31 10:20:00,507.59,507.72,506.87,506.87,1465.0,500.8587,500.987,500.1482,500.1482,1465.0
2024-10-31 10:25:00,506.88,507.13,506.07,506.11,3453.0,500.1581,500.4048,499.3588,499.3983,3453.0
2024-10-31 10:30:00,505.87,506.47,505.69,505.78,3006.0,499.1615,499.7535,498.9839,499.0727,3006.0
2024-10-31 10:35:00,505.77,506.11,505.77,505.84,893.0,499.0628,499.3983,499.0628,499.1319,893.0
2024-10-31 10:40:00,505.79,505.79,504.48,504.56,2400.0,499.0826,499.0826,497.7899,497.8689,2400.0
2024-10-31 10:45:00,504.45,504.9,504.06,504.9,3766.0,497.7603,498.2044,497.3755,498.2044,3766.0
2024-10-31 10:50:00,505.23,505.54,505.22,505.54,1279.0,498.53,498.8359,498.5201,498.8359,1279.0
2024-10-31 10:55:00,505.37,506.15,505.37,505.98,2661.0,498.6681,499.4378,498.6681,499.27,2661.0
2024-10-31 11:00:00,505.81,505.94,505.47,505.67,2446.0,499.1023,499.2306,498.7668,498.9641,2446.0
2024-10-31 11:05:00,506.13,506.88,506.06,506.52,3647.0,499.418,500.1581,499.349,499.8029,3647.0
2024-10-31 11:10:00,506.62,507.57,506.62,507.15,600.0,499.9015,500.8389,499.9015,500.4245,600.0
2024-10-31 11:15:00,507.3,507.3,506.97,506.97,323.0,500.5725,500.5725,500.2469,500.2469,323.0
2024-10-31 11:20:00,506.94,506.95,506.76,506.95,986.0,500.2173,500.2272,500.0397,500.2272,986.0
2024-10-31 11:25:00,506.86,506.86,506.37,506.49,1124.0,500.1384,500.1384,499.6549,499.7733,1124.0
2024-10-31 11:30:00,506.83,507.35,506.83,507.35,1001.0,500.1088,500.6219,500.1088,500.6219,1001.0
2024-10-31 11:35:00,506.93,507.43,506.93,507.3,1100.0,500.2074,500.7008,500.2074,500.5725,1100.0
2024-10-31 11:40:00,507.29,507.3,507.29,507.29,405.0,500.5627,500.5725,500.5627,500.5627,405.0
2024-10-31 11:45:00,507.37,507.37,507.01,507.01,1217.0,500.6416,500.6416,500.2864,500.2864,1217.0
2024-10-31 11:50:00,507.21,507.21,505.88,505.88,2144.0,500.4837,500.4837,499.1714,499.1714,2144.0
2024-10-31 11:55:00,505.76,505.96,505.65,505.96,600.0,499.053,499.2503,498.9444,499.2503,600.0
2024-10-31 12:00:00,506.21,506.21,505.55,505.66,1722.0,499.497,499.497,498.8457,498.9543,1722.0
2024-10-31 12:05:00,505.34,506.05,505.29,505.87,3829.0,498.6385,499.3391,498.5892,499.1615,3829.0
2024-10-31 12:10:00,505.87,506.71,505.86,506.71,2170.0,499.1615,499.9904,499.1516,499.9904,2170.0
2024-10-31 12:15:00,507.25,507.55,507.22,507.36,2635.0,500.5232,500.8192,500.4936,500.6317,2635.0
2024-10-31 12:20:00,507.38,507.78,507.29,507.29,835.0,500.6515,501.0462,500.5627,500.5627,835.0
2024-10-31 12:25:00,507.28,507.73,507.28,507.73,644.0,500.5528,500.9968,500.5528,500.9968,644.0
2024-10-31 12:30:00,507.45,507.45,507.12,507.19,3272.0,500.7205,500.7205,500.3949,500.464,3272.0
2024-10-31 12:35:00,507.0,507.32,507.0,507.31,300.0,500.2765,500.5923,500.2765,500.5824,300.0
2024-10-31 12:40:00,506.83,507.1,506.83,507.1,200.0,500.1088,500.3752,500.1088,500.3752,200.0
2024-10-31 12:45:00,506.83,507.1,506.83,507.1,200.0,500.1088,500.3752,500.1088,500.3752,200.0
2024-10-31 12:50:00,507.1,507.93,507.09,507.32,4798.0,500.3752,501.1942,500.3653,500.5923,4798.0
2024-10-31 12:55:00,507.45,507.67,506.33,507.66,4869.0,500.7205,500.9376,499.6154,500.9278,4869.0
2024-10-31 13:00:00,508.25,508.34,508.07,508.34,881.0,501.5099,501.5987,501.3323,501.5987,881.0
2024-10-31 13:05:00,508.35,508.35,508.34,508.34,250.0,501.6086,501.6086,501.5987,501.5987,250.0
2024-10-31 13:10:00,508.42,508.42,508.2,508.2,900.0,501.6777,501.6777,501.4606,501.4606,900.0
2024-10-31 13:15:00,508.41,508.99,508.36,508.57,3107.0,501.6678,502.2401,501.6185,501.8257,3107.0
2024-10-31 13:20:00,508.36,509.04,508.36,509.03,1336.0,501.6185,502.2895,501.6185,502.2796,1336.0
2024-10-31 13:25:00,508.84,508.84,508.47,508.48,505.0,502.0921,502.0921,501.727,501.7369,505.0
2024-10-31 13:30:00,508.24,508.24,507.71,507.82,2077.0,501.5001,501.5001,500.9771,501.0856,2077.0
2024-10-31 13:35:00,507.93,507.93,507.54,507.54,501.0,501.1942,501.1942,500.8093,500.8093,501.0
2024-10-31 13:40:00,507.44,507.45,507.24,507.24,400.0,500.7107,500.7205,500.5133,500.5133,400.0
2024-10-31 13:45:00,507.24,507.25,507.24,507.25,301.0,500.5133,500.5232,500.5133,500.5232,301.0
2024-10-31 13:50:00,507.39,507.39,507.23,507.23,494.0,500.6613,500.6613,500.5035,500.5035,494.0
2024-10-31 13:55:00,507.12,507.77,507.12,507.77,1786.0,500.3949,501.0363,500.3949,501.0363,1786.0
2024-10-31 14:00:00,507.61,507.96,506.84,506.84,2382.0,500.8784,501.2238,500.1186,500.1186,2382.0
2024-10-31 14:05:00,507.28,507.28,506.94,506.94,505.0,500.5528,500.5528,500.2173,500.2173,505.0
2024-10-31 14:10:00,507.26,507.54,507.25,507.54,1802.0,500.5331,500.8093,500.5232,500.8093,1802.0
2024-10-31 14:15:00,507.62,507.62,507.51,507.52,510.0,500.8883,500.8883,500.7797,500.7896,510.0
2024-10-31 14:20:00,507.47,507.88,507.46,507.86,1747.0,500.7403,501.1448,500.7304,501.1251,1747.0
2024-10-31 14:25:00,508.1,508.1,507.73,507.98,976.0,501.3619,501.3619,500.9968,501.2435,976.0
2024-10-31 14:30:00,507.85,509.49,507.77,509.29,9514.0,501.1152,502.7335,501.0363,502.5361,9514.0
2024-10-31 14:35:00,508.95,510.77,508.75,510.74,6548.0,502.2006,503.9965,502.0033,503.9669,6548.0
2024-10-31 14:40:00,510.55,510.55,510.1,510.43,5135.0,503.7794,503.7794,503.3354,503.661,5135.0
2024-10-31 14:45:00,510.63,510.67,510.13,510.38,4081.0,503.8584,503.8978,503.365,503.6117,4081.0
2024-10-31 14:50:00,510.37,510.98,510.22,510.47,5370.0,503.6018,504.2037,503.4538,503.7005,5370.0
2024-10-31 14:55:00,510.35,510.78,510.34,510.74,2534.0,503.5821,504.0064,503.5722,503.9669,2534.0
2024-10-31 15:00:00,510.6,511.44,510.54,511.44,2737.0,503.8288,504.6576,503.7696,504.6576,2737.0
2024-10-31 15:05:00,511.31,511.7,511.23,511.48,11878.0,504.5294,504.9142,504.4504,504.6971,11878.0
2024-10-31 15:10:00,511.56,511.56,510.63,510.78,4338.0,504.776,504.776,503.8584,504.0064,4338.0
2024-10-31 15:15:00,510.78,510.82,510.18,510.5,3493.0,504.0064,504.0458,503.4143,503.7301,3493.0
2024-10-31 15:20:00,510.35,511.23,510.27,510.99,3835.0,503.5821,504.4504,503.5031,504.2136,3835.0
2024-10-31 15:25:00,511.18,511.18,509.87,510.38,11917.0,504.4011,504.4011,503.1084,503.6117,11917.0
2024-10-31 15:30:00,510.2,510.2,509.27,509.51,9172.0,503.4341,503.4341,502.5164,502.7532,9172.0
2024-10-31 15:35:00,509.36,509.36,508.33,508.42,9741.0,502.6052,502.6052,501.5889,501.6777,9741.0
2024-10-31 15:40:00,508.59,509.67,508.59,509.54,7663.0,501.8454,502.9111,501.8454,502.7828,7663.0
2024-10-31 15:45:00,509.69,510.22,509.43,510.2,10601.0,502.9308,503.4538,502.6743,503.4341,10601.0
2024-10-31 15:50:00,510.2,510.38,509.44,509.61,13634.0,503.4341,503.6117,502.6841,502.8519,13634.0
2024-10-31 15:55:00,509.62,510.67,508.98,508.98,56690.0,502.8618,503.8978,502.2302,502.2302,56690.0
2024-11-01 09:30:00,513.9,513.9,511.1,511.1,10339.0,507.085,507.085,504.3221,504.3221,10339.0
2024-11-01 09:35:00,511.69,511.76,510.36,510.36,2722.0,504.9043,504.9734,503.5919,503.5919,2722.0
2024-11-01 09:40:00,510.0,510.0,508.71,508.71,320.0,503.2367,503.2367,501.9638,501.9638,320.0
2024-11-01 09:45:00,509.12,511.18,508.79,510.12,3159.0,502.3684,504.4011,502.0428,503.3551,3159.0
2024-11-01 09:50:00,510.25,510.25,509.69,509.72,400.0,503.4834,503.4834,502.9308,502.9604,400.0
2024-11-01 09:55:00,509.18,509.67,508.7,508.71,1649.0,502.4276,502.9111,501.954,501.9638,1649.0
2024-11-01 10:00:00,509.5,509.68,508.78,509.67,7035.0,502.7434,502.921,502.0329,502.9111,7035.0
2024-11-01 10:05:00,509.76,511.81,509.76,511.08,2591.0,502.9999,505.0227,502.9999,504.3024,2591.0
2024-11-01 10:10:00,511.12,511.12,511.0,511.05,2207.0,504.3419,504.3419,504.2235,504.2728,2207.0
2024-11-01 10:15:00,511.12,511.98,511.12,511.59,1610.0,504.3419,505.1905,504.3419,504.8056,1610.0
2024-11-01 10:20:00,511.59,511.59,511.12,511.12,747.0,504.8056,504.8056,504.3419,504.3419,747.0
2024-11-01 10:25:00,511.0,511.34,510.78,511.34,718.0,504.2235,504.559,504.0064,504.559,718.0
2024-11-01 10:30:00,511.29,511.45,511.2,511.45,402.0,504.5096,504.6675,504.4208,504.6675,402.0
2024-11-01 10:35:00,511.04,511.59,510.95,511.37,4027.0,504.2629,504.8056,504.1741,504.5886,4027.0
2024-11-01 10:40:00,510.72,511.17,510.72,510.75,620.0,503.9472,504.3912,503.9472,503.9768,620.0
2024-11-01 10:45:00,510.44,510.44,510.44,510.44,9656.0,503.6709,503.6709,503.6709,503.6709,9656.0
2024-11-01 10:50:00,510.78,511.0,510.78,511.0,421.0,504.0064,504.2235,504.0064,504.2235,421.0
2024-11-01 10:55:00,511.03,511.48,511.03,511.48,622.0,504.2531,504.6971,504.2531,504.6971,622.0
2024-11-01 11:00:00,511.25,511.29,511.05,511.26,433.0,504.4701,504.5096,504.2728,504.48,433.0
2024-11-01 11:05:00,511.0,511.0,510.54,510.62,1621.0,504.2235,504.2235,503.7696,503.8485,1621.0
2024-11-01 11:10:00,510.63,510.63,510.62,510.62,271.0,503.8584,503.8584,503.8485,503.8485,271.0
2024-11-01 11:15:00,510.94,511.29,510.51,510.51,2365.0,504.1643,504.5096,503.74,503.74,2365.0
2024-11-01 11:20:00,510.34,510.34,509.2,509.2,1155.0,503.5722,503.5722,502.4473,502.4473,1155.0
2024-11-01 11:25:00,509.17,509.17,508.59,509.08,300.0,502.4177,502.4177,501.8454,502.3289,300.0
2024-11-01 11:30:00,508.26,508.26,508.26,508.26,500.0,501.5198,501.5198,501.5198,501.5198,500.0
2024-11-01 11:35:00,508.72,508.99,508.71,508.78,1200.0,501.9737,502.2401,501.9638,502.0329,1200.0
2024-11-01 11:40:00,509.03,509.33,508.91,508.92,2468.0,502.2796,502.5756,502.1612,502.171,2468.0
2024-11-01 11:45:00,509.33,509.33,508.46,508.46,1154.0,502.5756,502.5756,501.7171,501.7171,1154.0
2024-11-01 11:50:00,508.44,508.44,508.01,508.04,800.0,501.6974,501.6974,501.2731,501.3027,800.0
2024-11-01 11:55:00,507.52,508.05,506.89,508.03,3417.0,500.7896,501.3126,500.168,501.2928,3417.0
2024-11-01 12:00:00,507.95,507.95,507.66,507.93,1899.0,501.2139,501.2139,500.9278,501.1942,1899.0
2024-11-01 12:05:00,508.19,508.19,507.93,507.93,662.0,501.4507,501.4507,501.1942,501.1942,662.0
2024-11-01 12:10:00,507.6,507.6,507.6,507.6,600.0,500.8686,500.8686,500.8686,500.8686,600.0
2024-11-01 12:15:00,507.46,508.22,507.46,508.22,600.0,500.7304,501.4803,500.7304,501.4803,600.0
2024-11-01 12:20:00,508.15,508.32,508.09,508.24,1048.0,501.4113,501.579,501.3521,501.5001,1048.0
2024-11-01 12:25:00,508.01,508.32,507.94,508.32,9714.0,501.2731,501.579,501.204,501.579,9714.0
2024-11-01 12:30:00,508.56,509.63,508.56,509.62,1897.0,501.8158,502.8716,501.8158,502.8618,1897.0
2024-11-01 12:35:00,509.58,509.58,509.58,509.58,100.0,502.8223,502.8223,502.8223,502.8223,100.0
2024-11-01 12:40:00,509.33,509.49,509.15,509.15,979.0,502.5756,502.7335,502.398,502.398,979.0
2024-11-01 12:45:00,509.48,509.48,509.47,509.48,186.0,502.7236,502.7236,502.7138,502.7236,186.0
2024-11-01 12:50:00,509.34,509.45,509.34,509.45,200.0,502.5855,502.694,502.5855,502.694,200.0
2024-11-01 12:55:00,509.43,509.43,509.08,509.08,559.0,502.6743,502.6743,502.3289,502.3289,559.0
2024-11-01 13:00:00,509.26,509.26,508.87,508.87,303.0,502.5065,502.5065,502.1217,502.1217,303.0
2024-11-01 13:05:00,508.51,508.52,508.33,508.45,400.0,501.7665,501.7764,501.5889,501.7073,400.0
2024-11-01 13:10:00,508.65,508.65,507.91,507.91,2976.0,501.9046,501.9046,501.1744,501.1744,2976.0
2024-11-01 13:15:00,507.91,507.91,507.91,507.91,0.0,501.1744,501.1744,501.1744,501.1744,0.0
2024-11-01 13:20:00,507.97,508.31,507.67,508.1,2068.0,501.2336,501.5691,500.9376,501.3619,2068.0
2024-11-01 13:25:00,508.06,508.06,508.05,508.06,1000.0,501.3225,501.3225,501.3126,501.3225,1000.0
2024-11-01 13:30:00,508.17,508.17,507.0,507.0,855.0,501.431,501.431,500.2765,500.2765,855.0
2024-11-01 13:35:00,507.2,507.2,507.14,507.14,537.0,500.4739,500.4739,500.4147,500.4147,537.0
2024-11-01 13:40:00,507.08,507.08,507.06,507.06,400.0,500.3554,500.3554,500.3357,500.3357,400.0
2024-11-01 13:45:00,507.15,507.58,507.15,507.58,475.0,500.4245,500.8488,500.4245,500.8488,475.0
2024-11-01 13:50:00,507.63,507.95,507.63,507.88,1660.0,500.8982,501.2139,500.8982,501.1448,1660.0
2024-11-01 13:55:00,507.85,508.02,507.24,507.48,1715.0,501.1152,501.283,500.5133,500.7501,1715.0
2024-11-01 14:00:00,507.27,507.56,506.89,507.56,1119.0,500.5429,500.8291,500.168,500.8291,1119.0
2024-11-01 14:05:00,507.55,507.55,507.37,507.37,300.0,500.8192,500.8192,500.6416,500.6416,300.0
2024-11-01 14:10:00,507.37,507.37,507.37,507.37,0.0,500.6416,500.6416,500.6416,500.6416,0.0
2024-11-01 14:15:00,507.04,507.04,507.04,507.04,250.0,500.316,500.316,500.316,500.316,250.0
2024-11-01 14:20:00,507.29,507.53,507.29,507.46,1001.0,500.5627,500.7995,500.5627,500.7304,1001.0
2024-11-01 14:25:00,507.5,507.51,507.5,507.51,464.0,500.7699,500.7797,500.7699,500.7797,464.0
2024-11-01 14:30:00,507.35,507.38,507.35,507.38,305.0,500.6219,500.6515,500.6219,500.6515,305.0
2024-11-01 14:35:00,507.56,507.79,507.53,507.79,500.0,500.8291,501.056,500.7995,501.056,500.0
2024-11-01 14:40:00,507.67,507.67,507.66,507.67,200.0,500.9376,500.9376,500.9278,500.9376,200.0
2024-11-01 14:45:00,507.81,508.02,507.8,508.01,1283.0,501.0758,501.283,501.0659,501.2731,1283.0
2024-11-01 14:50:00,507.77,507.79,507.71,507.79,500.0,501.0363,501.056,500.9771,501.056,500.0
2024-11-01 14:55:00,507.7,507.82,507.7,507.82,835.0,500.9672,501.0856,500.9672,501.0856,835.0
2024-11-01 15:00:00,507.73,507.83,507.56,507.83,1933.0,500.9968,501.0955,500.8291,501.0955,1933.0
2024-11-01 15:05:00,507.87,508.29,507.87,508.26,3992.0,501.135,501.5494,501.135,501.5198,3992.0
2024-11-01 15:10:00,508.42,508.42,508.42,508.42,371.0,501.6777,501.6777,501.6777,501.6777,371.0
2024-11-01 15:15:00,508.38,508.76,508.36,508.75,1876.0,501.6382,502.0132,501.6185,502.0033,1876.0
2024-11-01 15:20:00,508.69,508.98,508.55,508.55,1802.0,501.9441,502.2302,501.806,501.806,1802.0
2024-11-01 15:25:00,508.29,508.32,507.57,507.57,2224.0,501.5494,501.579,500.8389,500.8389,2224.0
2024-11-01 15:30:00,507.76,507.76,507.15,507.15,1625.0,501.0264,501.0264,500.4245,500.4245,1625.0
2024-11-01 15:35:00,507.12,507.12,506.87,506.87,520.0,500.3949,500.3949,500.1482,500.1482,520.0
2024-11-01 15:40:00,507.05,507.27,506.79,507.19,2934.0,500.3258,500.5429,500.0693,500.464,2934.0
2024-11-01 15:45:00,506.82,506.95,506.49,506.79,1943.0,500.0989,500.2272,499.7733,500.0693,1943.0
2024-11-01 15:50:00,506.79,507.34,506.58,506.58,5024.0,500.0693,500.612,499.8621,499.8621,5024.0
2024-11-01 15:55:00,506.77,506.93,506.33,506.8,24481.0,500.0496,500.2074,499.6154,500.0792,24481.0
2024-11-04 09:30:00,507.79,510.0,507.79,509.19,5881.0,501.056,503.2367,501.056,502.4375,5881.0
2024-11-04 09:35:00,508.32,508.32,508.04,508.04,250.0,501.579,501.579,501.3027,501.3027,250.0
2024-11-04 09:40:00,509.99,510.36,509.03,509.11,1058.0,503.2269,503.5919,502.2796,502.3585,1058.0
2024-11-04 09:45:00,509.59,510.99,509.58,510.99,200.0,502.8322,504.2136,502.8223,504.2136,200.0
2024-11-04 09:50:00,510.03,510.24,509.3,509.49,800.0,503.2663,503.4735,502.546,502.7335,800.0
2024-11-04 09:55:00,509.57,510.51,509.3,509.61,3084.0,502.8124,503.74,502.546,502.8519,3084.0
2024-11-04 10:00:00,509.61,509.61,508.5,508.84,1805.0,502.8519,502.8519,501.7566,502.0921,1805.0
2024-11-04 10:05:00,508.84,508.84,508.84,508.84,0.0,502.0921,502.0921,502.0921,502.0921,0.0
2024-11-04 10:10:00,508.07,508.07,508.05,508.05,450.0,501.3323,501.3323,501.3126,501.3126,450.0
2024-11-04 10:15:00,508.05,508.05,507.47,507.47,725.0,501.3126,501.3126,500.7403,500.7403,725.0
2024-11-04 10:20:00,507.31,507.32,507.19,507.19,572.0,500.5824,500.5923,500.464,500.464,572.0
2024-11-04 10:25:00,507.2,507.48,507.17,507.17,737.0,500.4739,500.7501,500.4443,500.4443,737.0
2024-11-04 10:30:00,507.51,507.51,506.58,506.58,2211.0,500.7797,500.7797,499.8621,499.8621,2211.0
2024-11-04 10:35:00,506.55,506.84,506.01,506.4,4602.0,499.8325,500.1186,499.2996,499.6845,4602.0
2024-11-04 10:40:00,506.02,506.23,505.5,505.62,1389.0,499.3095,499.5167,498.7964,498.9148,1389.0
2024-11-04 10:45:00,505.47,505.47,504.67,504.96,900.0,498.7668,498.7668,497.9774,498.2636,900.0
2024-11-04 10:50:00,504.86,505.32,504.67,505.31,1631.0,498.1649,498.6188,497.9774,498.6089,1631.0
2024-11-04 10:55:00,505.31,505.31,504.29,504.5,1876.0,498.6089,498.6089,497.6024,497.8097,1876.0
2024-11-04 11:00:00,504.05,504.94,503.58,504.94,2031.0,497.3656,498.2438,496.9019,498.2438,2031.0
2024-11-04 11:05:00,505.45,505.45,505.07,505.07,600.0,498.7471,498.7471,498.3721,498.3721,600.0
2024-11-04 11:10:00,504.88,504.88,504.88,504.88,100.0,498.1846,498.1846,498.1846,498.1846,100.0
2024-11-04 11:15:00,504.17,504.29,504.02,504.13,1100.0,497.484,497.6024,497.336,497.4446,1100.0
2024-11-04 11:20:00,503.92,504.47,503.91,504.3,1228.0,497.2374,497.7801,497.2275,497.6123,1228.0
2024-11-04 11:25:00,504.15,504.3,503.94,503.95,909.0,497.4643,497.6123,497.2571,497.267,909.0
2024-11-04 11:30:00,504.0,504.0,503.5,503.5,400.0,497.3163,497.3163,496.8229,496.8229,400.0
2024-11-04 11:35:00,503.42,503.68,502.14,502.16,1002.0,496.744,497.0005,495.481,495.5007,1002.0
2024-11-04 11:40:00,502.58,503.31,502.16,503.31,4841.0,495.9151,496.6354,495.5007,496.6354,4841.0
2024-11-04 11:45:00,503.41,503.5,503.1,503.1,492.0,496.7341,496.8229,496.4282,496.4282,492.0
2024-11-04 11:50:00,503.44,503.82,503.44,503.82,600.0,496.7637,497.1387,496.7637,497.1387,600.0
2024-11-04 11:55:00,503.73,503.73,503.33,503.54,1951.0,497.0499,497.0499,496.6552,496.8624,1951.0
2024-11-04 12:00:00,503.65,503.87,503.64,503.87,400.0,496.9709,497.188,496.9611,497.188,400.0
2024-11-04 12:05:00,503.85,504.51,503.74,504.51,813.0,497.1683,497.8195,497.0597,497.8195,813.0
2024-11-04 12:10:00,504.53,504.75,504.3,504.75,1224.0,497.8393,498.0563,497.6123,498.0563,1224.0
2024-11-04 12:15:00,504.91,505.2,504.57,505.2,1005.0,498.2142,498.5004,497.8787,498.5004,1005.0
2024-11-04 12:20:00,504.93,505.35,504.93,505.35,1517.0,498.234,498.6484,498.234,498.6484,1517.0
2024-11-04 12:25:00,505.34,505.51,505.1,505.1,1547.0,498.6385,498.8063,498.4017,498.4017,1547.0
2024-11-04 12:30:00,505.28,505.28,505.09,505.17,305.0,498.5793,498.5793,498.3918,498.4708,305.0
2024-11-04 12:35:00,505.08,505.08,505.07,505.08,100.0,498.382,498.382,498.3721,498.382,100.0
2024-11-04 12:40:00,505.3,505.36,505.09,505.35,1015.0,498.5991,498.6583,498.3918,498.6484,1015.0
2024-11-04 12:45:00,505.21,505.42,505.21,505.22,1610.0,498.5102,498.7175,498.5102,498.5201,1610.0
2024-11-04 12:50:00,505.42,505.42,505.38,505.38,202.0,498.7175,498.7175,498.678,498.678,202.0
2024-11-04 12:55:00,505.47,505.68,505.25,505.26,1241.0,498.7668,498.974,498.5497,498.5596,1241.0
2024-11-04 13:00:00,504.86,504.86,504.78,504.78,300.0,498.1649,498.1649,498.0859,498.0859,300.0
2024-11-04 13:05:00,504.54,504.54,504.15,504.15,960.0,497.8491,497.8491,497.4643,497.4643,960.0
2024-11-04 13:10:00,504.7,507.27,504.69,506.69,5970.0,498.007,500.5429,497.9971,499.9706,5970.0
2024-11-04 13:15:00,506.78,507.02,506.54,506.79,2162.0,500.0594,500.2962,499.8226,500.0693,2162.0
2024-11-04 13:20:00,506.83,506.96,506.56,506.96,1768.0,500.1088,500.237,499.8423,500.237,1768.0
2024-11-04 13:25:00,506.99,507.36,506.99,507.08,1695.0,500.2666,500.6317,500.2666,500.3554,1695.0
2024-11-04 13:30:00,506.99,506.99,506.65,506.78,1395.0,500.2666,500.2666,499.9311,500.0594,1395.0
2024-11-04 13:35:00,506.84,507.65,506.84,507.65,1972.0,500.1186,500.9179,500.1186,500.9179,1972.0
2024-11-04 13:40:00,507.54,508.23,507.53,507.93,1201.0,500.8093,501.4902,500.7995,501.1942,1201.0
2024-11-04 13:45:00,507.89,507.89,507.45,507.63,1381.0,501.1547,501.1547,500.7205,500.8982,1381.0
2024-11-04 13:50:00,507.5,507.61,507.27,507.27,400.0,500.7699,500.8784,500.5429,500.5429,400.0
2024-11-04 13:55:00,507.68,507.68,507.34,507.64,600.0,500.9475,500.9475,500.612,500.908,600.0
2024-11-04 14:00:00,507.55,508.05,507.45,507.78,2918.0,500.8192,501.3126,500.7205,501.0462,2918.0
2024-11-04 14:05:00,507.48,507.63,507.23,507.24,1948.0,500.7501,500.8982,500.5035,500.5133,1948.0
2024-11-04 14:10:00,507.28,507.68,507.28,507.48,1760.0,500.5528,500.9475,500.5528,500.7501,1760.0
2024-11-04 14:15:00,507.4,507.64,506.48,506.48,2045.0,500.6712,500.908,499.7634,499.7634,2045.0
2024-11-04 14:20:00,506.79,507.01,506.53,506.53,1840.0,500.0693,500.2864,499.8127,499.8127,1840.0
2024-11-04 14:25:00,506.44,506.7,506.3,506.3,424.0,499.7239,499.9805,499.5858,499.5858,424.0
2024-11-04 14:30:00,506.56,506.74,506.3,506.55,1630.0,499.8423,500.02,499.5858,499.8325,1630.0
2024-11-04 14:35:00,506.67,507.05,506.38,507.05,1589.0,499.9509,500.3258,499.6647,500.3258,1589.0
2024-11-04 14:40:00,506.89,506.89,506.37,506.37,1023.0,500.168,500.168,499.6549,499.6549,1023.0
2024-11-04 14:45:00,506.44,506.44,506.09,506.29,1519.0,499.7239,499.7239,499.3786,499.5759,1519.0
2024-11-04 14:50:00,506.37,506.65,506.37,506.51,859.0,499.6549,499.9311,499.6549,499.793,859.0
2024-11-04 14:55:00,506.66,506.93,506.54,506.93,833.0,499.941,500.2074,499.8226,500.2074,833.0
2024-11-04 15:00:00,506.81,506.98,506.7,506.78,1789.0,500.089,500.2568,499.9805,500.0594,1789.0
2024-11-04 15:05:00,506.78,506.88,506.73,506.78,600.0,500.0594,500.1581,500.0101,500.0594,600.0
2024-11-04 15:10:00,506.81,506.81,506.6,506.8,1262.0,500.089,500.089,499.8818,500.0792,1262.0
2024-11-04 15:15:00,506.52,506.89,506.52,506.82,1800.0,499.8029,500.168,499.8029,500.0989,1800.0
2024-11-04 15:20:00,506.83,506.91,506.62,506.89,1406.0,500.1088,500.1877,499.9015,500.168,1406.0
2024-11-04 15:25:00,506.84,506.84,506.65,506.66,800.0,500.1186,500.1186,499.9311,499.941,800.0
2024-11-04 15:30:00,506.73,506.75,506.46,506.75,3423.0,500.0101,500.0298,499.7437,500.0298,3423.0
2024-11-04 15:35:00,506.85,507.76,506.85,507.64,7478.0,500.1285,501.0264,500.1285,500.908,7478.0
2024-11-04 15:40:00,507.59,507.94,506.78,506.78,5305.0,500.8587,501.204,500.0594,500.0594,5305.0
2024-11-04 15:45:00,506.91,507.12,506.5,506.5,3880.0,500.1877,500.3949,499.7831,499.7831,3880.0
2024-11-04 15:50:00,506.77,506.95,506.55,506.56,9032.0,500.0496,500.2272,499.8325,499.8423,9032.0
2024-11-04 15:55:00,506.85,507.68,506.54,507.59,28660.0,500.1285,500.9475,499.8226,500.8587,28660.0
2024-11-05 09:30:00,508.94,509.28,506.71,508.07,7115.0,502.1908,502.5263,499.9904,501.3323,7115.0
2024-11-05 09:35:00,508.07,508.07,508.07,508.07,0.0,501.3323,501.3323,501.3323,501.3323,0.0
2024-11-05 09:40:00,506.19,506.2,506.02,506.03,324.0,499.4772,499.4871,499.3095,499.3194,324.0
2024-11-05 09:45:00,505.61,505.99,505.54,505.99,809.0,498.9049,499.2799,498.8359,499.2799,809.0
2024-11-05 09:50:00,505.99,506.71,505.48,506.71,965.0,499.2799,499.9904,498.7767,499.9904,965.0
2024-11-05 09:55:00,506.71,507.11,506.7,507.11,2085.0,499.9904,500.385,499.9805,500.385,2085.0
2024-11-05 10:00:00,506.89,507.4,506.74,507.4,759.0,500.168,500.6712,500.02,500.6712,759.0
2024-11-05 10:05:00,507.71,508.33,507.65,508.33,924.0,500.9771,501.5889,500.9179,501.5889,924.0
2024-11-05 10:10:00,508.47,509.47,508.46,509.47,1467.0,501.727,502.7138,501.7171,502.7138,1467.0
2024-11-05 10:15:00,508.9,508.9,508.6,508.6,1269.0,502.1513,502.1513,501.8553,501.8553,1269.0
2024-11-05 10:20:00,508.76,509.46,508.75,509.46,1447.0,502.0132,502.7039,502.0033,502.7039,1447.0
2024-11-05 10:25:00,508.95,509.31,508.77,509.03,2245.0,502.2006,502.5559,502.023,502.2796,2245.0
2024-11-05 10:30:00,509.1,509.15,508.78,509.06,595.0,502.3487,502.398,502.0329,502.3092,595.0
2024-11-05 10:35:00,509.5,510.13,509.21,509.95,3539.0,502.7434,503.365,502.4572,503.1874,3539.0
2024-11-05 10:40:00,509.74,509.74,509.73,509.74,577.0,502.9802,502.9802,502.9703,502.9802,577.0
2024-11-05 10:45:00,509.74,509.74,509.74,509.74,0.0,502.9802,502.9802,502.9802,502.9802,0.0
2024-11-05 10:50:00,509.45,509.55,509.13,509.34,1548.0,502.694,502.7927,502.3783,502.5855,1548.0
2024-11-05 10:55:00,509.4,510.09,509.28,510.09,953.0,502.6447,503.3255,502.5263,503.3255,953.0
2024-11-05 11:00:00,510.07,510.07,509.4,509.4,2141.0,503.3058,503.3058,502.6447,502.6447,2141.0
2024-11-05 11:05:00,509.37,509.85,509.33,509.49,1809.0,502.6151,503.0887,502.5756,502.7335,1809.0
2024-11-05 11:10:00,509.39,509.39,508.6,508.65,2054.0,502.6348,502.6348,501.8553,501.9046,2054.0
2024-11-05 11:15:00,509.25,509.25,509.24,509.25,211.0,502.4967,502.4967,502.4868,502.4967,211.0
2024-11-05 11:20:00,508.64,508.65,508.64,508.64,150.0,501.8948,501.9046,501.8948,501.8948,150.0
2024-11-05 11:25:00,508.92,509.17,508.92,509.06,4033.0,502.171,502.4177,502.171,502.3092,4033.0
2024-11-05 11:30:00,509.21,509.32,509.12,509.31,561.0,502.4572,502.5657,502.3684,502.5559,561.0
2024-11-05 11:35:00,509.17,509.17,508.68,508.68,2901.0,502.4177,502.4177,501.9342,501.9342,2901.0
2024-11-05 11:40:00,508.3,508.81,508.3,508.54,1552.0,501.5593,502.0625,501.5593,501.7961,1552.0
2024-11-05 11:45:00,508.54,508.54,508.54,508.54,0.0,501.7961,501.7961,501.7961,501.7961,0.0
2024-11-05 11:50:00,508.53,508.53,507.84,507.99,1050.0,501.7862,501.7862,501.1054,501.2534,1050.0
2024-11-05 11:55:00,508.23,508.72,508.23,508.48,449.0,501.4902,501.9737,501.4902,501.7369,449.0
2024-11-05 12:00:00,508.51,508.51,508.49,508.5,270.0,501.7665,501.7665,501.7467,501.7566,270.0
2024-11-05 12:05:00,508.77,509.23,508.77,509.23,2777.0,502.023,502.4769,502.023,502.4769,2777.0
2024-11-05 12:10:00,509.28,509.59,509.28,509.53,1153.0,502.5263,502.8322,502.5263,502.773,1153.0
2024-11-05 12:15:00,509.66,509.86,509.56,509.56,997.0,502.9012,503.0986,502.8026,502.8026,997.0
2024-11-05 12:20:00,509.47,509.7,509.47,509.62,1293.0,502.7138,502.9407,502.7138,502.8618,1293.0
2024-11-05 12:25:00,509.69,509.79,509.69,509.76,400.0,502.9308,503.0295,502.9308,502.9999,400.0
2024-11-05 12:30:00,509.66,510.11,509.65,510.09,725.0,502.9012,503.3453,502.8914,503.3255,725.0
2024-11-05 12:35:00,510.07,510.17,510.01,510.02,300.0,503.3058,503.4045,503.2466,503.2565,300.0
2024-11-05 12:40:00,510.02,510.02,510.02,510.02,0.0,503.2565,503.2565,503.2565,503.2565,0.0
2024-11-05 12:45:00,509.84,509.95,509.83,509.86,1412.0,503.0788,503.1874,503.069,503.0986,1412.0
2024-11-05 12:50:00,509.84,509.99,509.84,509.99,200.0,503.0788,503.2269,503.0788,503.2269,200.0
2024-11-05 12:55:00,510.02,510.17,509.97,509.98,1308.0,503.2565,503.4045,503.2071,503.217,1308.0
2024-11-05 13:00:00,509.96,510.11,509.79,510.1,1200.0,503.1973,503.3453,503.0295,503.3354,1200.0
2024-11-05 13:05:00,509.72,509.72,509.72,509.72,396.0,502.9604,502.9604,502.9604,502.9604,396.0
2024-11-05 13:10:00,509.69,509.77,509.53,509.55,700.0,502.9308,503.0098,502.773,502.7927,700.0
2024-11-05 13:15:00,509.51,509.51,509.07,509.42,2020.0,502.7532,502.7532,502.3191,502.6644,2020.0
2024-11-05 13:20:00,509.07,509.07,508.62,508.68,893.0,502.3191,502.3191,501.875,501.9342,893.0
2024-11-05 13:25:00,508.71,508.82,508.71,508.82,377.0,501.9638,502.0724,501.9638,502.0724,377.0
2024-11-05 13:30:00,509.13,509.14,509.09,509.09,635.0,502.3783,502.3881,502.3388,502.3388,635.0
2024-11-05 13:35:00,509.36,509.64,509.36,509.64,603.0,502.6052,502.8815,502.6052,502.8815,603.0
2024-11-05 13:40:00,509.82,510.11,509.71,509.95,1317.0,503.0591,503.3453,502.9506,503.1874,1317.0
2024-11-05 13:45:00,509.95,509.95,509.56,509.56,310.0,503.1874,503.1874,502.8026,502.8026,310.0
2024-11-05 13:50:00,509.65,509.66,509.65,509.65,115.0,502.8914,502.9012,502.8914,502.8914,115.0
2024-11-05 13:55:00,509.7,510.05,509.69,509.87,900.0,502.9407,503.2861,502.9308,503.1084,900.0
2024-11-05 14:00:00,510.13,510.2,510.07,510.2,400.0,503.365,503.4341,503.3058,503.4341,400.0
2024-11-05 14:05:00,510.12,510.33,510.08,510.27,1191.0,503.3551,503.5623,503.3157,503.5031,1191.0
2024-11-05 14:10:00,510.11,510.11,509.87,509.87,1284.0,503.3453,503.3453,503.1084,503.1084,1284.0
2024-11-05 14:15:00,509.94,510.14,509.94,510.14,773.0,503.1775,503.3749,503.1775,503.3749,773.0
2024-11-05 14:20:00,509.98,510.19,509.98,510.12,1027.0,503.217,503.4242,503.217,503.3551,1027.0
2024-11-05 14:25:00,510.2,510.37,509.93,510.27,1812.0,503.4341,503.6018,503.1677,503.5031,1812.0
2024-11-05 14:30:00,510.08,510.21,510.08,510.21,255.0,503.3157,503.4439,503.3157,503.4439,255.0
2024-11-05 14:35:00,510.22,510.43,510.03,510.04,3225.0,503.4538,503.661,503.2663,503.2762,3225.0
2024-11-05 14:40:00,510.04,510.06,510.04,510.06,200.0,503.2762,503.2959,503.2762,503.2959,200.0
2024-11-05 14:45:00,510.13,510.31,510.13,510.31,1266.0,503.365,503.5426,503.365,503.5426,1266.0
2024-11-05 14:50:00,510.34,510.34,510.02,510.14,1889.0,503.5722,503.5722,503.2565,503.3749,1889.0
2024-11-05 14:55:00,510.3,510.69,510.19,510.69,1144.0,503.5327,503.9176,503.4242,503.9176,1144.0
2024-11-05 15:00:00,510.84,511.23,510.84,511.23,1333.0,504.0656,504.4504,504.0656,504.4504,1333.0
2024-11-05 15:05:00,511.22,511.44,511.21,511.44,1082.0,504.4405,504.6576,504.4307,504.6576,1082.0
2024-11-05 15:10:00,511.6,511.68,511.46,511.46,3632.0,504.8155,504.8944,504.6774,504.6774,3632.0
2024-11-05 15:15:00,511.35,511.35,510.95,510.95,1950.0,504.5688,504.5688,504.1741,504.1741,1950.0
2024-11-05 15:20:00,510.87,511.13,510.87,511.11,1491.0,504.0952,504.3517,504.0952,504.332,1491.0
2024-11-05 15:25:00,511.21,511.61,511.21,511.6,1877.0,504.4307,504.8254,504.4307,504.8155,1877.0
2024-11-05 15:30:00,511.68,511.79,511.42,511.42,2592.0,504.8944,505.003,504.6379,504.6379,2592.0
2024-11-05 15:35:00,511.43,511.74,511.42,511.56,3032.0,504.6478,504.9536,504.6379,504.776,3032.0
2024-11-05 15:40:00,511.68,511.95,511.48,511.88,3372.0,504.8944,505.1609,504.6971,505.0918,3372.0
2024-11-05 15:45:00,512.07,512.47,511.94,512.27,2486.0,505.2793,505.674,505.151,505.4766,2486.0
2024-11-05 15:50:00,512.42,513.12,512.37,513.12,3513.0,505.6246,506.3153,505.5753,506.3153,3513.0
2024-11-05 15:55:00,512.97,513.19,512.25,512.95,53126.0,506.1673,506.3844,505.4569,506.1476,53126.0
2024-11-06 09:30:00,529.35,529.35,519.38,521.17,32027.0,522.3301,522.3301,512.4923,514.2586,32027.0
2024-11-06 09:35:00,520.56,521.09,515.44,516.77,14899.0,513.6567,514.1797,508.6046,509.9169,14899.0
2024-11-06 09:40:00,516.78,519.37,515.48,518.56,6450.0,509.9268,512.4825,508.6441,511.6832,6450.0
2024-11-06 09:45:00,519.87,522.82,519.51,521.13,4614.0,512.9758,515.8867,512.6206,514.2191,4614.0
2024-11-06 09:50:00,521.38,522.57,520.53,520.98,5619.0,514.4658,515.64,513.6271,514.0711,5619.0
2024-11-06 09:55:00,521.52,522.98,520.54,521.31,4276.0,514.604,516.0446,513.6369,514.3967,4276.0
2024-11-06 10:00:00,521.38,523.79,521.18,523.02,4859.0,514.4658,516.8438,514.2685,516.0841,4859.0
2024-11-06 10:05:00,522.93,524.23,522.92,523.35,5013.0,515.9953,517.278,515.9854,516.4097,5013.0
2024-11-06 10:10:00,523.37,524.32,523.16,523.32,5271.0,516.4294,517.3668,516.2222,516.3801,5271.0
2024-11-06 10:15:00,523.32,524.18,522.46,523.23,5266.0,516.3801,517.2287,515.5315,516.2913,5266.0
2024-11-06 10:20:00,524.01,524.45,523.05,524.13,2242.0,517.0609,517.4951,516.1137,517.1793,2242.0
2024-11-06 10:25:00,524.13,525.46,524.13,524.57,4929.0,517.1793,518.4917,517.1793,517.6135,4929.0
2024-11-06 10:30:00,524.57,525.11,522.97,523.54,17189.0,517.6135,518.1463,516.0347,516.5972,17189.0
2024-11-06 10:35:00,522.92,523.6,521.5,521.88,6836.0,515.9854,516.6564,514.5842,514.9592,6836.0
2024-11-06 10:40:00,522.32,523.03,521.69,522.36,5572.0,515.3933,516.0939,514.7717,515.4328,5572.0
2024-11-06 10:45:00,522.36,523.02,521.69,522.5,8925.0,515.4328,516.0841,514.7717,515.571,8925.0
2024-11-06 10:50:00,522.68,522.8,520.34,520.34,3582.0,515.7486,515.867,513.4396,513.4396,3582.0
2024-11-06 10:55:00,520.1,521.06,520.1,520.33,3824.0,513.2028,514.1501,513.2028,513.4297,3824.0
2024-11-06 11:00:00,521.56,521.56,520.43,520.43,2694.0,514.6434,514.6434,513.5284,513.5284,2694.0
2024-11-06 11:05:00,521.01,521.56,520.66,521.46,2226.0,514.1007,514.6434,513.7554,514.5447,2226.0
2024-11-06 11:10:00,521.6,521.6,521.16,521.53,2418.0,514.6829,514.6829,514.2487,514.6138,2418.0
2024-11-06 11:15:00,521.98,521.98,521.06,521.85,1431.0,515.0579,515.0579,514.1501,514.9296,1431.0
2024-11-06 11:20:00,522.24,522.74,521.72,522.24,2284.0,515.3144,515.8078,514.8013,515.3144,2284.0
2024-11-06 11:25:00,521.82,523.47,521.82,523.47,2746.0,514.9,516.5281,514.9,516.5281,2746.0
2024-11-06 11:30:00,523.47,525.09,523.07,525.03,3328.0,516.5281,518.1266,516.1334,518.0674,3328.0
2024-11-06 11:35:00,524.88,524.97,523.95,524.08,4102.0,517.9194,518.0082,517.0017,517.13,4102.0
2024-11-06 11:40:00,524.12,524.52,523.54,523.93,1922.0,517.1695,517.5642,516.5972,516.982,1922.0
2024-11-06 11:45:00,523.67,524.22,523.17,523.17,1925.0,516.7254,517.2681,516.2321,516.2321,1925.0
2024-11-06 11:50:00,523.63,524.08,523.14,523.14,1603.0,516.686,517.13,516.2025,516.2025,1603.0
2024-11-06 11:55:00,523.54,523.58,523.0,523.37,2240.0,516.5972,516.6366,516.0643,516.4294,2240.0
2024-11-06 12:00:00,523.47,523.69,523.25,523.34,1678.0,516.5281,516.7452,516.311,516.3998,1678.0
2024-11-06 12:05:00,523.12,523.72,523.11,523.16,1911.0,516.1827,516.7748,516.1729,516.2222,1911.0
2024-11-06 12:10:00,523.85,524.27,523.85,524.17,2101.0,516.9031,517.3175,516.9031,517.2188,2101.0
2024-11-06 12:15:00,523.86,524.33,523.86,524.0,1672.0,516.9129,517.3767,516.9129,517.0511,1672.0
2024-11-06 12:20:00,523.99,524.53,523.98,524.53,1160.0,517.0412,517.574,517.0313,517.574,1160.0
2024-11-06 12:25:00,524.4,524.67,524.08,524.08,2492.0,517.4458,517.7122,517.13,517.13,2492.0
2024-11-06 12:30:00,524.3,524.45,524.05,524.44,3005.0,517.3471,517.4951,517.1004,517.4852,3005.0
2024-11-06 12:35:00,524.67,524.71,524.43,524.71,400.0,517.7122,517.7516,517.4754,517.7516,400.0
2024-11-06 12:40:00,524.71,525.16,524.7,525.13,3590.0,517.7516,518.1957,517.7418,518.1661,3590.0
2024-11-06 12:45:00,525.13,526.15,525.12,526.15,3087.0,518.1661,519.1726,518.1562,519.1726,3087.0
2024-11-06 12:50:00,525.62,525.62,524.72,524.72,4251.0,518.6496,518.6496,517.7615,517.7615,4251.0
2024-11-06 12:55:00,524.1,524.1,524.08,524.08,200.0,517.1497,517.1497,517.13,517.13,200.0
2024-11-06 13:00:00,523.89,524.41,523.89,524.41,2043.0,516.9425,517.4556,516.9425,517.4556,2043.0
2024-11-06 13:05:00,524.07,524.07,523.15,523.15,2440.0,517.1201,517.1201,516.2123,516.2123,2440.0
2024-11-06 13:10:00,523.33,523.62,523.25,523.26,2229.0,516.3899,516.6761,516.311,516.3209,2229.0
2024-11-06 13:15:00,523.39,524.15,523.39,523.84,6678.0,516.4492,517.1991,516.4492,516.8932,6678.0
2024-11-06 13:20:00,523.62,524.02,522.71,522.71,13068.0,516.6761,517.0708,515.7782,515.7782,13068.0
2024-11-06 13:25:00,522.4,523.11,521.88,522.93,5805.0,515.4723,516.1729,514.9592,515.9953,5805.0
2024-11-06 13:30:00,522.66,523.36,522.66,523.32,1663.0,515.7288,516.4196,515.7288,516.3801,1663.0
2024-11-06 13:35:00,523.57,523.73,523.1,523.13,1870.0,516.6268,516.7846,516.163,516.1926,1870.0
2024-11-06 13:40:00,523.43,523.43,522.67,522.68,2815.0,516.4886,516.4886,515.7387,515.7486,2815.0
2024-11-06 13:45:00,522.78,523.46,522.78,523.36,3087.0,515.8472,516.5182,515.8472,516.4196,3087.0
2024-11-06 13:50:00,523.66,523.93,523.1,523.93,2066.0,516.7156,516.982,516.163,516.982,2066.0
2024-11-06 13:55:00,523.16,523.16,522.3,522.3,1973.0,516.2222,516.2222,515.3736,515.3736,1973.0
2024-11-06 14:00:00,522.49,522.49,522.48,522.49,695.0,515.5611,515.5611,515.5512,515.5611,695.0
2024-11-06 14:05:00,522.49,522.51,522.0,522.25,1700.0,515.5611,515.5808,515.0776,515.3243,1700.0
2024-11-06 14:10:00,521.91,522.75,521.65,522.56,4338.0,514.9888,515.8176,514.7322,515.6302,4338.0
2024-11-06 14:15:00,522.56,522.56,522.11,522.42,588.0,515.6302,515.6302,515.1861,515.492,588.0
2024-11-06 14:20:00,522.39,522.39,522.34,522.35,400.0,515.4624,515.4624,515.4131,515.4229,400.0
2024-11-06 14:25:00,522.35,522.99,522.03,522.53,4636.0,515.4229,516.0545,515.1072,515.6006,4636.0
2024-11-06 14:30:00,522.64,523.21,522.64,523.04,4716.0,515.7091,516.2715,515.7091,516.1038,4716.0
2024-11-06 14:35:00,522.83,523.11,522.46,522.46,1321.0,515.8966,516.1729,515.5315,515.5315,1321.0
2024-11-06 14:40:00,522.45,522.45,522.01,522.09,1300.0,515.5216,515.5216,515.0875,515.1664,1300.0
2024-11-06 14:45:00,522.31,522.42,521.82,522.2,1625.0,515.3835,515.492,514.9,515.2749,1625.0
2024-11-06 14:50:00,522.01,523.26,522.01,523.22,4817.0,515.0875,516.3209,515.0875,516.2814,4817.0
2024-11-06 14:55:00,523.23,523.23,522.74,523.21,3688.0,516.2913,516.2913,515.8078,516.2715,3688.0
2024-11-06 15:00:00,523.13,523.26,522.89,522.96,2180.0,516.1926,516.3209,515.9558,516.0249,2180.0
2024-11-06 15:05:00,523.27,523.27,522.97,523.09,3829.0,516.3307,516.3307,516.0347,516.1531,3829.0
2024-11-06 15:10:00,523.25,523.49,523.08,523.42,3457.0,516.311,516.5478,516.1433,516.4788,3457.0
2024-11-06 15:15:00,523.61,523.87,523.4,523.42,7194.0,516.6662,516.9228,516.459,516.4788,7194.0
2024-11-06 15:20:00,523.42,524.24,523.41,524.06,6249.0,516.4788,517.2879,516.4689,517.1103,6249.0
2024-11-06 15:25:00,524.16,524.16,523.62,523.81,6544.0,517.2089,517.2089,516.6761,516.8636,6544.0
2024-11-06 15:30:00,523.82,523.82,523.06,523.42,5200.0,516.8735,516.8735,516.1235,516.4788,5200.0
2024-11-06 15:35:00,523.41,523.49,522.48,522.61,2919.0,516.4689,516.5478,515.5512,515.6795,2919.0
2024-11-06 15:40:00,522.61,522.61,521.49,521.49,7424.0,515.6795,515.6795,514.5744,514.5744,7424.0
2024-11-06 15:45:00,521.35,522.79,521.15,522.55,11810.0,514.4362,515.8571,514.2389,515.6203,11810.0
2024-11-06 15:50:00,522.56,522.98,522.12,522.85,8742.0,515.6302,516.0446,515.196,515.9163,8742.0
2024-11-06 15:55:00,522.85,523.49,521.49,523.18,48224.0,515.9163,516.5478,514.5744,516.2419,48224.0
2024-11-07 09:30:00,525.92,525.92,523.46,525.35,7360.0,518.9456,518.9456,516.5182,518.3832,7360.0
2024-11-07 09:35:00,523.13,523.13,520.53,520.7,2580.0,516.1926,516.1926,513.6271,513.7948,2580.0
2024-11-07 09:40:00,520.53,520.53,520.43,520.43,256.0,513.6271,513.6271,513.5284,513.5284,256.0
2024-11-07 09:45:00,519.38,519.38,518.25,518.25,200.0,512.4923,512.4923,511.3773,511.3773,200.0
2024-11-07 09:50:00,520.49,520.49,518.86,518.86,2887.0,513.5876,513.5876,511.9792,511.9792,2887.0
2024-11-07 09:55:00,519.21,519.21,518.0,518.26,2364.0,512.3246,512.3246,511.1306,511.3872,2364.0
2024-11-07 10:00:00,518.26,519.75,517.45,519.75,3251.0,511.3872,512.8574,510.5879,512.8574,3251.0
2024-11-07 10:05:00,519.75,520.0,517.8,517.8,2401.0,512.8574,513.1041,510.9333,510.9333,2401.0
2024-11-07 10:10:00,519.19,519.19,518.94,518.95,406.0,512.3049,512.3049,512.0582,512.068,406.0
2024-11-07 10:15:00,519.7,519.7,518.73,519.09,1879.0,512.8081,512.8081,511.851,512.2062,1879.0
2024-11-07 10:20:00,518.75,520.0,518.75,519.24,2904.0,511.8707,513.1041,511.8707,512.3542,2904.0
2024-11-07 10:25:00,519.16,519.26,518.94,519.26,1200.0,512.2752,512.3739,512.0582,512.3739,1200.0
2024-11-07 10:30:00,519.38,519.98,519.0,519.43,2871.0,512.4923,513.0844,512.1174,512.5417,2871.0
2024-11-07 10:35:00,519.43,519.77,518.9,518.98,6656.0,512.5417,512.8772,512.0187,512.0976,6656.0
2024-11-07 10:40:00,519.1,519.89,518.95,519.36,6979.0,512.216,512.9956,512.068,512.4726,6979.0
2024-11-07 10:45:00,519.19,519.43,519.19,519.4,800.0,512.3049,512.5417,512.3049,512.5121,800.0
2024-11-07 10:50:00,519.68,521.24,519.68,521.17,14984.0,512.7884,514.3277,512.7884,514.2586,14984.0
2024-11-07 10:55:00,520.7,521.0,520.54,520.6,2531.0,513.7948,514.0908,513.6369,513.6962,2531.0
2024-11-07 11:00:00,520.61,520.94,520.37,520.46,9611.0,513.706,514.0316,513.4692,513.558,9611.0
2024-11-07 11:05:00,520.39,520.5,519.99,520.05,2938.0,513.4889,513.5975,513.0942,513.1534,2938.0
2024-11-07 11:10:00,519.99,520.39,519.2,519.82,3798.0,513.0942,513.4889,512.3147,512.9265,3798.0
2024-11-07 11:15:00,519.82,520.33,519.36,519.74,1090.0,512.9265,513.4297,512.4726,512.8476,1090.0
2024-11-07 11:20:00,519.77,520.14,519.77,520.12,550.0,512.8772,513.2423,512.8772,513.2225,550.0
2024-11-07 11:25:00,519.93,520.75,519.5,520.33,11128.0,513.035,513.8442,512.6107,513.4297,11128.0
2024-11-07 11:30:00,520.33,520.37,520.33,520.37,500.0,513.4297,513.4692,513.4297,513.4692,500.0
2024-11-07 11:35:00,519.94,520.5,519.53,520.03,3856.0,513.0449,513.5975,512.6403,513.1337,3856.0
2024-11-07 11:40:00,520.03,520.42,519.67,519.67,789.0,513.1337,513.5185,512.7785,512.7785,789.0
2024-11-07 11:45:00,519.99,519.99,519.14,519.14,4139.0,513.0942,513.0942,512.2555,512.2555,4139.0
2024-11-07 11:50:00,519.14,519.14,519.14,519.14,0.0,512.2555,512.2555,512.2555,512.2555,0.0
2024-11-07 11:55:00,519.23,519.23,519.0,519.0,300.0,512.3443,512.3443,512.1174,512.1174,300.0
2024-11-07 12:00:00,519.0,519.18,518.94,518.94,1009.0,512.1174,512.295,512.0582,512.0582,1009.0
2024-11-07 12:05:00,519.03,519.29,519.03,519.29,1158.0,512.147,512.4035,512.147,512.4035,1158.0
2024-11-07 12:10:00,519.12,519.99,518.87,519.99,6028.0,512.2358,513.0942,511.9891,513.0942,6028.0
2024-11-07 12:15:00,519.99,519.99,519.99,519.99,0.0,513.0942,513.0942,513.0942,513.0942,0.0
2024-11-07 12:20:00,519.81,520.5,519.8,520.5,2250.0,512.9166,513.5975,512.9068,513.5975,2250.0
2024-11-07 12:25:00,520.5,520.5,520.5,520.5,0.0,513.5975,513.5975,513.5975,513.5975,0.0
2024-11-07 12:30:00,520.22,520.26,520.0,520.21,900.0,513.3212,513.3607,513.1041,513.3113,900.0
2024-11-07 12:35:00,520.03,520.25,520.0,520.13,1125.0,513.1337,513.3508,513.1041,513.2324,1125.0
2024-11-07 12:40:00,519.88,520.43,519.88,520.43,2854.0,512.9857,513.5284,512.9857,513.5284,2854.0
2024-11-07 12:45:00,520.5,520.58,520.5,520.5,829.0,513.5975,513.6764,513.5975,513.5975,829.0
2024-11-07 12:50:00,520.01,520.5,520.01,520.5,1457.0,513.114,513.5975,513.114,513.5975,1457.0
2024-11-07 12:55:00,520.15,520.25,520.01,520.14,4074.0,513.2521,513.3508,513.114,513.2423,4074.0
2024-11-07 13:00:00,520.13,520.15,519.83,520.13,3994.0,513.2324,513.2521,512.9364,513.2324,3994.0
2024-11-07 13:05:00,520.09,520.25,520.0,520.16,4684.0,513.1929,513.3508,513.1041,513.262,4684.0
2024-11-07 13:10:00,520.01,520.1,519.98,519.99,4042.0,513.114,513.2028,513.0844,513.0942,4042.0
2024-11-07 13:15:00,520.06,520.15,519.83,520.0,4570.0,513.1633,513.2521,512.9364,513.1041,4570.0
2024-11-07 13:20:00,520.02,520.03,518.8,518.82,3539.0,513.1238,513.1337,511.92,511.9398,3539.0
2024-11-07 13:25:00,518.82,519.71,518.81,519.48,2329.0,511.9398,512.818,511.9299,512.591,2329.0
2024-11-07 13:30:00,519.84,519.85,519.53,519.53,1040.0,512.9462,512.9561,512.6403,512.6403,1040.0
2024-11-07 13:35:00,519.44,519.53,518.97,519.13,1357.0,512.5515,512.6403,512.0878,512.2456,1357.0
2024-11-07 13:40:00,519.19,519.19,519.19,519.19,376.0,512.3049,512.3049,512.3049,512.3049,376.0
2024-11-07 13:45:00,519.19,519.62,519.15,519.5,1411.0,512.3049,512.7291,512.2654,512.6107,1411.0
2024-11-07 13:50:00,519.34,519.34,519.33,519.34,105.0,512.4529,512.4529,512.443,512.4529,105.0
2024-11-07 13:55:00,519.98,519.98,519.73,519.74,530.0,513.0844,513.0844,512.8377,512.8476,530.0
2024-11-07 14:00:00,519.49,520.0,519.49,519.7,1177.0,512.6009,513.1041,512.6009,512.8081,1177.0
2024-11-07 14:05:00,519.36,519.65,519.17,519.17,1925.0,512.4726,512.7588,512.2851,512.2851,1925.0
2024-11-07 14:10:00,519.42,519.42,519.31,519.42,462.0,512.5318,512.5318,512.4233,512.5318,462.0
2024-11-07 14:15:00,519.34,519.34,519.02,519.22,1945.0,512.4529,512.4529,512.1371,512.3345,1945.0
2024-11-07 14:20:00,519.02,519.5,519.0,519.5,2703.0,512.1371,512.6107,512.1174,512.6107,2703.0
2024-11-07 14:25:00,519.69,519.79,519.6,519.6,1959.0,512.7982,512.8969,512.7094,512.7094,1959.0
2024-11-07 14:30:00,519.85,520.26,519.85,520.2,1883.0,512.9561,513.3607,512.9561,513.3015,1883.0
2024-11-07 14:35:00,520.03,520.34,519.87,520.09,1844.0,513.1337,513.4396,512.9758,513.1929,1844.0
2024-11-07 14:40:00,520.09,520.5,520.09,520.38,1507.0,513.1929,513.5975,513.1929,513.4791,1507.0
2024-11-07 14:45:00,520.38,520.92,520.12,520.86,2538.0,513.4791,514.0119,513.2225,513.9527,2538.0
2024-11-07 14:50:00,521.0,521.0,520.04,520.42,5355.0,514.0908,514.0908,513.1436,513.5185,5355.0
2024-11-07 14:55:00,520.82,520.99,520.52,520.99,1798.0,513.9132,514.081,513.6172,514.081,1798.0
2024-11-07 15:00:00,520.93,521.32,520.93,521.14,1521.0,514.0218,514.4066,514.0218,514.229,1521.0
2024-11-07 15:05:00,521.14,521.15,520.96,521.03,1416.0,514.229,514.2389,514.0514,514.1205,1416.0
2024-11-07 15:10:00,521.31,521.87,521.31,521.67,2672.0,514.3967,514.9493,514.3967,514.752,2672.0
2024-11-07 15:15:00,521.53,522.31,521.53,522.22,3474.0,514.6138,515.3835,514.6138,515.2947,3474.0
2024-11-07 15:20:00,522.39,523.24,522.05,522.17,13196.0,515.4624,516.3011,515.1269,515.2453,13196.0
2024-11-07 15:25:00,522.21,522.25,521.78,521.78,2471.0,515.2848,515.3243,514.8605,514.8605,2471.0
2024-11-07 15:30:00,521.88,522.03,521.7,521.79,5293.0,514.9592,515.1072,514.7816,514.8704,5293.0
2024-11-07 15:35:00,521.79,521.79,521.46,521.47,6136.0,514.8704,514.8704,514.5447,514.5546,6136.0
2024-11-07 15:40:00,521.46,521.83,521.33,521.34,10363.0,514.5447,514.9098,514.4165,514.4263,10363.0
2024-11-07 15:45:00,521.51,522.2,521.35,521.89,12830.0,514.5941,515.2749,514.4362,514.969,12830.0
2024-11-07 15:50:00,521.88,522.04,520.91,521.13,21257.0,514.9592,515.1171,514.002,514.2191,21257.0
2024-11-07 15:55:00,520.96,521.47,520.54,520.56,29358.0,514.0514,514.5546,513.6369,513.6567,29358.0
2024-11-08 09:30:00,523.37,523.8,522.23,522.23,5064.0,516.4294,516.8537,515.3045,515.3045,5064.0
2024-11-08 09:35:00,523.38,524.06,523.38,524.05,390.0,516.4393,517.1103,516.4393,517.1004,390.0
2024-11-08 09:40:00,524.99,526.71,524.99,526.7,300.0,518.0279,519.7251,518.0279,519.7153,300.0
2024-11-08 09:45:00,527.0,528.7,525.97,528.7,5752.0,520.0113,521.6887,518.9949,521.6887,5752.0
2024-11-08 09:50:00,527.74,528.7,527.74,528.7,2122.0,520.7415,521.6887,520.7415,521.6887,2122.0
2024-11-08 09:55:00,528.25,528.25,527.74,528.2,1346.0,521.2447,521.2447,520.7415,521.1954,1346.0
2024-11-08 10:00:00,527.71,528.76,527.67,528.76,1417.0,520.7119,521.7479,520.6724,521.7479,1417.0
2024-11-08 10:05:00,529.34,529.55,528.76,529.4,1146.0,522.3202,522.5275,521.7479,522.3795,1146.0
2024-11-08 10:10:00,529.01,529.01,527.74,527.96,1231.0,521.9946,521.9946,520.7415,520.9585,1231.0
2024-11-08 10:15:00,528.48,528.48,527.53,527.86,6577.0,521.4717,521.4717,520.5343,520.8599,6577.0
2024-11-08 10:20:00,527.85,528.46,527.85,528.41,965.0,520.85,521.4519,520.85,521.4026,965.0
2024-11-08 10:25:00,527.67,528.19,527.52,527.52,1158.0,520.6724,521.1855,520.5244,520.5244,1158.0
2024-11-08 10:30:00,527.59,527.88,527.58,527.82,684.0,520.5935,520.8796,520.5836,520.8204,684.0
2024-11-08 10:35:00,527.6,528.2,527.59,527.77,1617.0,520.6033,521.1954,520.5935,520.7711,1617.0
2024-11-08 10:40:00,527.51,527.99,527.22,527.34,6218.0,520.5145,520.9882,520.2284,520.3468,6218.0
2024-11-08 10:45:00,527.27,527.27,526.18,526.18,2000.0,520.2777,520.2777,519.2022,519.2022,2000.0
2024-11-08 10:50:00,526.04,527.03,526.03,526.82,1800.0,519.064,520.0409,519.0541,519.8337,1800.0
2024-11-08 10:55:00,526.95,527.29,526.93,526.99,1108.0,519.9619,520.2974,519.9422,520.0014,1108.0
2024-11-08 11:00:00,526.98,528.4,526.97,528.05,2829.0,519.9915,521.3927,519.9817,521.0474,2829.0
2024-11-08 11:05:00,528.25,528.92,528.24,528.92,4410.0,521.2447,521.9058,521.2348,521.9058,4410.0
2024-11-08 11:10:00,528.44,528.8,528.23,528.27,1631.0,521.4322,521.7874,521.225,521.2644,1631.0
2024-11-08 11:15:00,528.49,528.49,527.95,528.48,623.0,521.4815,521.4815,520.9487,521.4717,623.0
2024-11-08 11:20:00,527.54,527.54,527.53,527.54,200.0,520.5441,520.5441,520.5343,520.5441,200.0
2024-11-08 11:25:00,527.97,528.13,527.88,527.93,1000.0,520.9684,521.1263,520.8796,520.9289,1000.0
2024-11-08 11:30:00,528.16,528.16,527.67,528.15,407.0,521.1559,521.1559,520.6724,521.146,407.0
2024-11-08 11:35:00,527.92,528.22,527.91,528.0,675.0,520.9191,521.2151,520.9092,520.998,675.0
2024-11-08 11:40:00,527.94,529.4,527.94,529.14,2427.0,520.9388,522.3795,520.9388,522.1229,2427.0
2024-11-08 11:45:00,529.47,529.7,529.47,529.7,828.0,522.4485,522.6755,522.4485,522.6755,828.0
2024-11-08 11:50:00,529.72,529.73,529.62,529.62,1768.0,522.6952,522.7051,522.5965,522.5965,1768.0
2024-11-08 11:55:00,529.88,529.88,529.16,529.19,4247.0,522.8531,522.8531,522.1426,522.1722,4247.0
2024-11-08 12:00:00,529.81,530.04,529.76,529.88,2569.0,522.784,523.011,522.7347,522.8531,2569.0
2024-11-08 12:05:00,529.89,529.99,529.69,529.87,2348.0,522.863,522.9616,522.6656,522.8432,2348.0
2024-11-08 12:10:00,530.29,530.56,530.04,530.3,1200.0,523.2577,523.5241,523.011,523.2675,1200.0
2024-11-08 12:15:00,530.26,530.42,530.23,530.4,713.0,523.228,523.3859,523.1984,523.3662,713.0
2024-11-08 12:20:00,530.33,530.64,530.17,530.64,1417.0,523.2971,523.603,523.1392,523.603,1417.0
2024-11-08 12:25:00,530.43,530.78,530.43,530.78,200.0,523.3958,523.7412,523.3958,523.7412,200.0
2024-11-08 12:30:00,530.83,530.83,530.13,530.13,1054.0,523.7905,523.7905,523.0998,523.0998,1054.0
2024-11-08 12:35:00,530.13,530.56,530.13,530.5,2230.0,523.0998,523.5241,523.0998,523.4649,2230.0
2024-11-08 12:40:00,530.25,530.56,530.25,530.45,332.0,523.2182,523.5241,523.2182,523.4155,332.0
2024-11-08 12:45:00,530.21,530.46,529.14,529.46,1987.0,523.1787,523.4254,522.1229,522.4387,1987.0
2024-11-08 12:50:00,529.17,529.17,529.17,529.17,260.0,522.1525,522.1525,522.1525,522.1525,260.0
2024-11-08 12:55:00,529.24,529.24,529.06,529.06,540.0,522.2216,522.2216,522.044,522.044,540.0
2024-11-08 13:00:00,529.03,529.76,529.03,529.76,1322.0,522.0144,522.7347,522.0144,522.7347,1322.0
2024-11-08 13:05:00,529.19,529.19,529.19,529.19,370.0,522.1722,522.1722,522.1722,522.1722,370.0
2024-11-08 13:10:00,529.25,529.49,529.22,529.49,1145.0,522.2314,522.4683,522.2018,522.4683,1145.0
2024-11-08 13:15:00,529.85,530.83,529.72,530.83,4520.0,522.8235,523.7905,522.6952,523.7905,4520.0
2024-11-08 13:20:00,530.68,530.97,530.61,530.67,3173.0,523.6425,523.9286,523.5734,523.6326,3173.0
2024-11-08 13:25:00,530.67,531.0,530.62,530.88,2144.0,523.6326,523.9582,523.5833,523.8398,2144.0
2024-11-08 13:30:00,530.86,531.11,530.72,531.05,1599.0,523.8201,524.0668,523.6819,524.0076,1599.0
2024-11-08 13:35:00,531.13,531.13,530.0,530.0,1737.0,524.0865,524.0865,522.9715,522.9715,1737.0
2024-11-08 13:40:00,529.47,530.37,529.47,530.37,720.0,522.4485,523.3366,522.4485,523.3366,720.0
2024-11-08 13:45:00,530.0,530.78,530.0,530.61,1293.0,522.9715,523.7412,522.9715,523.5734,1293.0
2024-11-08 13:50:00,530.32,530.32,529.91,529.92,846.0,523.2873,523.2873,522.8827,522.8926,846.0
2024-11-08 13:55:00,529.93,530.33,529.9,530.33,800.0,522.9024,523.2971,522.8728,523.2971,800.0
2024-11-08 14:00:00,530.33,530.33,530.33,530.33,0.0,523.2971,523.2971,523.2971,523.2971,0.0
2024-11-08 14:05:00,530.63,530.7,530.63,530.7,300.0,523.5931,523.6622,523.5931,523.6622,300.0
2024-11-08 14:10:00,530.59,530.59,530.04,530.23,1562.0,523.5537,523.5537,523.011,523.1984,1562.0
2024-11-08 14:15:00,530.26,530.52,530.26,530.34,900.0,523.228,523.4846,523.228,523.307,900.0
2024-11-08 14:20:00,530.53,530.94,530.5,530.8,1813.0,523.4945,523.899,523.4649,523.7609,1813.0
2024-11-08 14:25:00,530.7,531.27,530.7,531.01,4823.0,523.6622,524.2247,523.6622,523.9681,4823.0
2024-11-08 14:30:00,530.68,530.96,530.4,530.4,1400.0,523.6425,523.9188,523.3662,523.3662,1400.0
2024-11-08 14:35:00,530.24,530.33,529.84,529.85,2054.0,523.2083,523.2971,522.8136,522.8235,2054.0
2024-11-08 14:40:00,529.87,529.87,529.38,529.43,976.0,522.8432,522.8432,522.3597,522.4091,976.0
2024-11-08 14:45:00,529.48,529.48,528.84,528.84,1409.0,522.4584,522.4584,521.8269,521.8269,1409.0
2024-11-08 14:50:00,528.75,529.53,528.75,529.28,2186.0,521.7381,522.5077,521.7381,522.261,2186.0
2024-11-08 14:55:00,529.47,529.95,529.47,529.95,3076.0,522.4485,522.9222,522.4485,522.9222,3076.0
2024-11-08 15:00:00,530.1,530.4,529.81,530.22,2250.0,523.0702,523.3662,522.784,523.1886,2250.0
2024-11-08 15:05:00,530.36,530.5,529.38,529.43,5085.0,523.3267,523.4649,522.3597,522.4091,5085.0
2024-11-08 15:10:00,529.43,530.21,529.42,529.55,6326.0,522.4091,523.1787,522.3992,522.5275,6326.0
2024-11-08 15:15:00,529.76,529.76,529.3,529.3,1728.0,522.7347,522.7347,522.2808,522.2808,1728.0
2024-11-08 15:20:00,529.36,529.45,529.15,529.3,2082.0,522.34,522.4288,522.1328,522.2808,2082.0
2024-11-08 15:25:00,529.3,529.47,529.27,529.35,2275.0,522.2808,522.4485,522.2512,522.3301,2275.0
2024-11-08 15:30:00,529.35,529.35,528.24,528.25,2628.0,522.3301,522.3301,521.2348,521.2447,2628.0
2024-11-08 15:35:00,528.4,528.68,528.25,528.52,3975.0,521.3927,521.669,521.2447,521.5111,3975.0
2024-11-08 15:40:00,528.45,528.45,528.04,528.23,3143.0,521.4421,521.4421,521.0375,521.225,3143.0
2024-11-08 15:45:00,528.35,528.56,527.75,527.87,4598.0,521.3434,521.5506,520.7513,520.8697,4598.0
2024-11-08 15:50:00,527.98,528.74,527.98,528.17,3984.0,520.9783,521.7282,520.9783,521.1658,3984.0
2024-11-08 15:55:00,528.36,529.34,528.19,529.11,19205.0,521.3532,522.3202,521.1855,522.0933,19205.0
2024-11-11 09:30:00,532.93,537.03,532.5,535.7,12060.0,525.8626,529.9083,525.4383,528.5959,12060.0
2024-11-11 09:35:00,535.73,535.73,535.73,535.73,100.0,528.6255,528.6255,528.6255,528.6255,100.0
2024-11-11 09:40:00,537.67,537.71,536.55,537.7,1901.0,530.5398,530.5793,529.4346,530.5694,1901.0
2024-11-11 09:45:00,536.94,537.1,536.41,536.89,1127.0,529.8195,529.9773,529.2965,529.7701,1127.0
2024-11-11 09:50:00,536.03,537.24,536.03,537.24,700.0,528.9215,530.1155,528.9215,530.1155,700.0
2024-11-11 09:55:00,536.75,538.65,536.75,538.35,1610.0,529.632,531.5068,529.632,531.2108,1610.0
2024-11-11 10:00:00,538.35,539.76,538.06,539.76,3170.0,531.2108,532.6021,530.9246,532.6021,3170.0
2024-11-11 10:05:00,539.76,539.76,536.32,536.32,1940.0,532.6021,532.6021,529.2077,529.2077,1940.0
2024-11-11 10:10:00,536.25,536.66,535.94,535.94,1485.0,529.1386,529.5432,528.8327,528.8327,1485.0
2024-11-11 10:15:00,536.53,537.6,536.53,537.6,4055.0,529.4149,530.4707,529.4149,530.4707,4055.0
2024-11-11 10:20:00,537.53,537.53,536.92,536.93,1953.0,530.4016,530.4016,529.7997,529.8096,1953.0
2024-11-11 10:25:00,536.87,537.07,536.86,537.07,300.0,529.7504,529.9477,529.7405,529.9477,300.0
2024-11-11 10:30:00,536.94,536.94,536.82,536.82,2068.0,529.8195,529.8195,529.7011,529.7011,2068.0
2024-11-11 10:35:00,536.38,537.04,536.37,537.04,1033.0,529.2669,529.9181,529.257,529.9181,1033.0
2024-11-11 10:40:00,537.52,538.0,536.82,538.0,960.0,530.3918,530.8654,529.7011,530.8654,960.0
2024-11-11 10:45:00,537.89,538.38,537.89,538.38,325.0,530.7569,531.2404,530.7569,531.2404,325.0
2024-11-11 10:50:00,538.05,538.43,538.04,538.43,905.0,530.9147,531.2897,530.9049,531.2897,905.0
2024-11-11 10:55:00,538.17,538.49,538.0,538.37,1561.0,531.0332,531.3489,530.8654,531.2305,1561.0
2024-11-11 11:00:00,538.51,538.7,538.39,538.63,500.0,531.3686,531.5561,531.2502,531.4871,500.0
2024-11-11 11:05:00,537.98,537.98,536.9,536.9,2860.0,530.8457,530.8457,529.78,529.78,2860.0
2024-11-11 11:10:00,537.0,537.0,537.0,537.0,970.0,529.8787,529.8787,529.8787,529.8787,970.0
2024-11-11 11:15:00,536.96,536.96,536.0,536.33,2299.0,529.8392,529.8392,528.8919,529.2176,2299.0
2024-11-11 11:20:00,536.33,536.33,536.32,536.33,300.0,529.2176,529.2176,529.2077,529.2176,300.0
2024-11-11 11:25:00,536.37,536.63,536.25,536.54,1810.0,529.257,529.5136,529.1386,529.4248,1810.0
2024-11-11 11:30:00,536.1,537.05,535.7,537.05,5131.0,528.9906,529.928,528.5959,529.928,5131.0
2024-11-11 11:35:00,537.49,537.49,537.23,537.24,300.0,530.3622,530.3622,530.1056,530.1155,300.0
2024-11-11 11:40:00,537.33,537.37,537.05,537.34,708.0,530.2043,530.2438,529.928,530.2142,708.0
2024-11-11 11:45:00,537.03,537.05,536.63,536.85,1662.0,529.9083,529.928,529.5136,529.7307,1662.0
2024-11-11 11:50:00,536.84,536.99,536.76,536.99,545.0,529.7208,529.8688,529.6419,529.8688,545.0
2024-11-11 11:55:00,537.09,537.63,537.06,537.63,2500.0,529.9675,530.5003,529.9379,530.5003,2500.0
2024-11-11 12:00:00,537.62,537.64,537.5,537.63,623.0,530.4904,530.5102,530.372,530.5003,623.0
2024-11-11 12:05:00,537.53,537.56,537.47,537.47,361.0,530.4016,530.4312,530.3424,530.3424,361.0
2024-11-11 12:10:00,537.46,537.68,537.37,537.68,500.0,530.3326,530.5496,530.2438,530.5496,500.0
2024-11-11 12:15:00,537.86,538.05,537.67,537.88,1330.0,530.7273,530.9147,530.5398,530.747,1330.0
2024-11-11 12:20:00,537.7,538.36,537.7,538.36,948.0,530.5694,531.2206,530.5694,531.2206,948.0
2024-11-11 12:25:00,538.38,539.25,538.31,539.25,2835.0,531.2404,532.0988,531.1713,532.0988,2835.0
2024-11-11 12:30:00,539.03,539.03,538.73,538.73,500.0,531.8817,531.8817,531.5857,531.5857,500.0
2024-11-11 12:35:00,538.79,539.0,538.7,539.0,860.0,531.6449,531.8521,531.5561,531.8521,860.0
2024-11-11 12:40:00,538.96,539.21,538.94,539.08,1893.0,531.8127,532.0594,531.7929,531.9311,1893.0
2024-11-11 12:45:00,539.08,539.08,538.39,538.88,2396.0,531.9311,531.9311,531.2502,531.7337,2396.0
2024-11-11 12:50:00,538.75,538.75,538.34,538.34,1243.0,531.6055,531.6055,531.2009,531.2009,1243.0
2024-11-11 12:55:00,538.31,538.63,538.22,538.6,1100.0,531.1713,531.4871,531.0825,531.4574,1100.0
2024-11-11 13:00:00,538.83,538.83,538.83,538.83,200.0,531.6844,531.6844,531.6844,531.6844,200.0
2024-11-11 13:05:00,539.07,539.33,539.07,539.27,797.0,531.9212,532.1778,531.9212,532.1186,797.0
2024-11-11 13:10:00,539.31,539.46,539.02,539.04,770.0,532.158,532.306,531.8719,531.8916,770.0
2024-11-11 13:15:00,538.94,539.07,538.92,538.97,686.0,531.7929,531.9212,531.7732,531.8225,686.0
2024-11-11 13:20:00,538.95,539.15,538.35,538.67,2850.0,531.8028,532.0002,531.2108,531.5265,2850.0
2024-11-11 13:25:00,538.67,538.67,538.67,538.67,0.0,531.5265,531.5265,531.5265,531.5265,0.0
2024-11-11 13:30:00,538.54,538.57,538.15,538.35,3386.0,531.3982,531.4278,531.0134,531.2108,3386.0
2024-11-11 13:35:00,538.38,538.57,538.38,538.54,1028.0,531.2404,531.4278,531.2404,531.3982,1028.0
2024-11-11 13:40:00,538.45,538.54,538.43,538.54,501.0,531.3094,531.3982,531.2897,531.3982,501.0
2024-11-11 13:45:00,538.65,538.66,538.46,538.48,1048.0,531.5068,531.5167,531.3193,531.339,1048.0
2024-11-11 13:50:00,538.45,538.51,538.38,538.51,760.0,531.3094,531.3686,531.2404,531.3686,760.0
2024-11-11 13:55:00,538.48,538.51,538.25,538.35,2009.0,531.339,531.3686,531.1121,531.2108,2009.0
2024-11-11 14:00:00,538.2,538.21,538.06,538.06,782.0,531.0628,531.0726,530.9246,530.9246,782.0
2024-11-11 14:05:00,538.14,538.14,538.06,538.13,1199.0,531.0035,531.0035,530.9246,530.9937,1199.0
2024-11-11 14:10:00,538.13,538.13,537.29,537.29,1304.0,530.9937,530.9937,530.1648,530.1648,1304.0
2024-11-11 14:15:00,537.22,537.33,536.91,536.91,2908.0,530.0957,530.2043,529.7899,529.7899,2908.0
2024-11-11 14:20:00,536.91,537.53,536.91,537.51,1900.0,529.7899,530.4016,529.7899,530.3819,1900.0
2024-11-11 14:25:00,537.58,537.58,537.51,537.51,300.0,530.451,530.451,530.3819,530.3819,300.0
2024-11-11 14:30:00,537.96,537.98,537.77,537.77,400.0,530.8259,530.8457,530.6385,530.6385,400.0
2024-11-11 14:35:00,537.77,537.77,536.82,536.82,1234.0,530.6385,530.6385,529.7011,529.7011,1234.0
2024-11-11 14:40:00,537.25,537.48,536.96,537.22,3156.0,530.1254,530.3523,529.8392,530.0957,3156.0
2024-11-11 14:45:00,536.89,537.14,536.88,537.0,616.0,529.7701,530.0168,529.7603,529.8787,616.0
2024-11-11 14:50:00,537.29,537.62,537.03,537.52,925.0,530.1648,530.4904,529.9083,530.3918,925.0
2024-11-11 14:55:00,537.4,537.59,537.4,537.59,300.0,530.2734,530.4608,530.2734,530.4608,300.0
2024-11-11 15:00:00,537.4,537.4,536.65,536.81,1912.0,530.2734,530.2734,529.5333,529.6912,1912.0
2024-11-11 15:05:00,536.81,536.96,536.81,536.95,718.0,529.6912,529.8392,529.6912,529.8293,718.0
2024-11-11 15:10:00,536.88,536.98,536.54,536.55,1100.0,529.7603,529.8589,529.4248,529.4346,1100.0
2024-11-11 15:15:00,536.48,536.81,536.47,536.59,700.0,529.3656,529.6912,529.3557,529.4741,700.0
2024-11-11 15:20:00,536.58,536.58,536.48,536.48,974.0,529.4642,529.4642,529.3656,529.3656,974.0
2024-11-11 15:25:00,536.25,536.52,536.25,536.51,500.0,529.1386,529.405,529.1386,529.3952,500.0
2024-11-11 15:30:00,536.25,536.39,535.93,536.06,1152.0,529.1386,529.2768,528.8229,528.9511,1152.0
2024-11-11 15:35:00,536.07,536.31,535.72,536.31,3128.0,528.961,529.1978,528.6156,529.1978,3128.0
2024-11-11 15:40:00,536.4,536.47,536.18,536.36,2194.0,529.2866,529.3557,529.0695,529.2472,2194.0
2024-11-11 15:45:00,536.37,536.38,535.5,535.5,6101.0,529.257,529.2669,528.3986,528.3986,6101.0
2024-11-11 15:50:00,535.24,535.29,534.07,534.16,9170.0,528.142,528.1913,526.9875,527.0763,9170.0
2024-11-11 15:55:00,534.12,534.12,533.09,533.69,37552.0,527.0369,527.0369,526.0205,526.6126,37552.0
2024-11-12 09:30:00,536.15,536.15,535.6,535.6,6483.0,529.0399,529.0399,528.4972,528.4972,6483.0
2024-11-12 09:35:00,535.66,535.78,532.63,532.63,3488.0,528.5564,528.6748,525.5666,525.5666,3488.0
2024-11-12 09:40:00,533.72,533.72,532.95,533.13,1085.0,526.6422,526.6422,525.8824,526.06,1085.0
2024-11-12 09:45:00,533.44,533.44,532.84,532.84,200.0,526.3659,526.3659,525.7738,525.7738,200.0
2024-11-12 09:50:00,532.98,533.49,532.98,533.48,600.0,525.912,526.4152,525.912,526.4053,600.0
2024-11-12 09:55:00,533.39,533.4,533.11,533.12,651.0,526.3165,526.3264,526.0403,526.0501,651.0
2024-11-12 10:00:00,533.15,533.47,533.06,533.17,1021.0,526.0797,526.3955,525.9909,526.0995,1021.0
2024-11-12 10:05:00,533.65,533.65,533.25,533.64,709.0,526.5731,526.5731,526.1784,526.5632,709.0
2024-11-12 10:10:00,533.92,533.92,533.29,533.52,1248.0,526.8395,526.8395,526.2179,526.4448,1248.0
2024-11-12 10:15:00,533.52,533.97,533.43,533.97,700.0,526.4448,526.8888,526.356,526.8888,700.0
2024-11-12 10:20:00,533.97,534.73,533.97,534.4,689.0,526.8888,527.6388,526.8888,527.3131,689.0
2024-11-12 10:25:00,534.0,534.32,533.5,533.6,3570.0,526.9185,527.2342,526.4251,526.5238,3570.0
2024-11-12 10:30:00,532.94,532.98,532.52,532.52,1043.0,525.8725,525.912,525.4581,525.4581,1043.0
2024-11-12 10:35:00,532.43,533.43,532.42,533.43,1000.0,525.3693,526.356,525.3594,526.356,1000.0
2024-11-12 10:40:00,533.15,533.16,532.77,533.0,1950.0,526.0797,526.0896,525.7048,525.9317,1950.0
2024-11-12 10:45:00,532.53,532.53,532.23,532.24,566.0,525.4679,525.4679,525.1719,525.1818,566.0
2024-11-12 10:50:00,532.24,532.33,531.91,532.04,1365.0,525.1818,525.2706,524.8562,524.9844,1365.0
2024-11-12 10:55:00,532.04,532.04,532.04,532.04,0.0,524.9844,524.9844,524.9844,524.9844,0.0
2024-11-12 11:00:00,532.09,532.43,532.02,532.02,2590.0,525.0338,525.3693,524.9647,524.9647,2590.0
2024-11-12 11:05:00,532.04,532.37,532.04,532.36,200.0,524.9844,525.3101,524.9844,525.3002,200.0
2024-11-12 11:10:00,532.04,532.51,532.03,532.38,1157.0,524.9844,525.4482,524.9746,525.3199,1157.0
2024-11-12 11:15:00,531.56,531.56,531.04,531.04,800.0,524.5108,524.5108,523.9977,523.9977,800.0
2024-11-12 11:20:00,531.22,531.22,531.21,531.22,100.0,524.1753,524.1753,524.1655,524.1753,100.0
2024-11-12 11:25:00,531.5,531.55,531.15,531.16,903.0,524.4516,524.5009,524.1062,524.1161,903.0
2024-11-12 11:30:00,531.38,531.38,530.04,530.04,1160.0,524.3332,524.3332,523.011,523.011,1160.0
2024-11-12 11:35:00,530.04,530.51,530.04,530.51,1200.0,523.011,523.4747,523.011,523.4747,1200.0
2024-11-12 11:40:00,530.65,530.86,530.52,530.86,747.0,523.6129,523.8201,523.4846,523.8201,747.0
2024-11-12 11:45:00,530.85,530.97,530.56,530.94,3046.0,523.8102,523.9286,523.5241,523.899,3046.0
2024-11-12 11:50:00,530.85,530.94,530.41,530.5,3570.0,523.8102,523.899,523.3761,523.4649,3570.0
2024-11-12 11:55:00,530.64,530.65,530.55,530.64,750.0,523.603,523.6129,523.5142,523.603,750.0
2024-11-12 12:00:00,530.6,530.6,530.55,530.55,500.0,523.5635,523.5635,523.5142,523.5142,500.0
2024-11-12 12:05:00,530.62,530.92,530.62,530.92,520.0,523.5833,523.8793,523.5833,523.8793,520.0
2024-11-12 12:10:00,530.7,530.7,529.91,530.0,1606.0,523.6622,523.6622,522.8827,522.9715,1606.0
2024-11-12 12:15:00,529.94,530.23,529.93,530.22,426.0,522.9123,523.1984,522.9024,523.1886,426.0
2024-11-12 12:20:00,530.12,530.38,530.12,530.38,1328.0,523.0899,523.3465,523.0899,523.3465,1328.0
2024-11-12 12:25:00,530.63,530.71,530.36,530.37,2032.0,523.5931,523.6721,523.3267,523.3366,2032.0
2024-11-12 12:30:00,530.33,530.8,529.96,530.8,910.0,523.2971,523.7609,522.932,523.7609,910.0
2024-11-12 12:35:00,530.88,530.89,530.88,530.88,100.0,523.8398,523.8497,523.8398,523.8398,100.0
2024-11-12 12:40:00,531.06,531.44,530.93,531.44,1250.0,524.0174,524.3924,523.8892,524.3924,1250.0
2024-11-12 12:45:00,530.93,531.1,530.91,531.07,810.0,523.8892,524.0569,523.8694,524.0273,810.0
2024-11-12 12:50:00,530.91,531.3,530.86,531.24,800.0,523.8694,524.2543,523.8201,524.1951,800.0
2024-11-12 12:55:00,530.92,530.92,530.85,530.85,416.0,523.8793,523.8793,523.8102,523.8102,416.0
2024-11-12 13:00:00,531.25,531.34,531.06,531.22,608.0,524.2049,524.2937,524.0174,524.1753,608.0
2024-11-12 13:05:00,531.24,531.24,530.92,531.13,401.0,524.1951,524.1951,523.8793,524.0865,401.0
2024-11-12 13:10:00,530.87,531.11,530.77,531.11,300.0,523.83,524.0668,523.7313,524.0668,300.0
2024-11-12 13:15:00,530.74,530.74,530.48,530.49,1019.0,523.7017,523.7017,523.4451,523.455,1019.0
2024-11-12 13:20:00,530.74,530.91,530.74,530.77,700.0,523.7017,523.8694,523.7017,523.7313,700.0
2024-11-12 13:25:00,530.75,530.8,530.75,530.8,220.0,523.7116,523.7609,523.7116,523.7609,220.0
2024-11-12 13:30:00,530.81,531.04,530.81,531.04,630.0,523.7708,523.9977,523.7708,523.9977,630.0
2024-11-12 13:35:00,531.11,531.14,531.1,531.13,200.0,524.0668,524.0964,524.0569,524.0865,200.0
2024-11-12 13:40:00,530.93,530.93,530.73,530.73,858.0,523.8892,523.8892,523.6918,523.6918,858.0
2024-11-12 13:45:00,530.81,531.37,530.81,531.37,1028.0,523.7708,524.3233,523.7708,524.3233,1028.0
2024-11-12 13:50:00,531.4,531.4,531.17,531.17,349.0,524.3529,524.3529,524.126,524.126,349.0
2024-11-12 13:55:00,531.57,531.96,531.4,531.79,910.0,524.5207,524.9055,524.3529,524.7378,910.0
2024-11-12 14:00:00,531.95,532.2,531.94,532.2,500.0,524.8956,525.1423,524.8858,525.1423,500.0
2024-11-12 14:05:00,531.84,532.01,531.83,532.01,300.0,524.7871,524.9548,524.7772,524.9548,300.0
2024-11-12 14:10:00,532.01,532.25,532.01,532.04,936.0,524.9548,525.1917,524.9548,524.9844,936.0
2024-11-12 14:15:00,532.04,532.33,532.04,532.25,611.0,524.9844,525.2706,524.9844,525.1917,611.0
2024-11-12 14:20:00,531.87,531.98,531.87,531.98,200.0,524.8167,524.9252,524.8167,524.9252,200.0
2024-11-12 14:25:00,532.22,532.22,532.13,532.13,704.0,525.1621,525.1621,525.0733,525.0733,704.0
2024-11-12 14:30:00,531.94,532.11,531.65,532.11,1007.0,524.8858,525.0535,524.5996,525.0535,1007.0
2024-11-12 14:35:00,531.7,531.7,531.17,531.33,803.0,524.649,524.649,524.126,524.2839,803.0
2024-11-12 14:40:00,531.23,531.44,531.12,531.19,10933.0,524.1852,524.3924,524.0766,524.1457,10933.0
2024-11-12 14:45:00,531.42,531.69,531.42,531.69,600.0,524.3727,524.6391,524.3727,524.6391,600.0
2024-11-12 14:50:00,531.45,531.45,531.36,531.36,200.0,524.4023,524.4023,524.3135,524.3135,200.0
2024-11-12 14:55:00,531.36,531.96,531.36,531.76,1316.0,524.3135,524.9055,524.3135,524.7082,1316.0
2024-11-12 15:00:00,531.61,531.61,531.28,531.28,700.0,524.5601,524.5601,524.2345,524.2345,700.0
2024-11-12 15:05:00,531.5,531.5,531.35,531.36,200.0,524.4516,524.4516,524.3036,524.3135,200.0
2024-11-12 15:10:00,531.3,531.41,531.24,531.24,312.0,524.2543,524.3628,524.1951,524.1951,312.0
2024-11-12 15:15:00,531.28,531.38,531.24,531.38,600.0,524.2345,524.3332,524.1951,524.3332,600.0
2024-11-12 15:20:00,531.41,531.72,531.39,531.69,2824.0,524.3628,524.6687,524.3431,524.6391,2824.0
2024-11-12 15:25:00,531.83,531.96,531.71,531.72,665.0,524.7772,524.9055,524.6588,524.6687,665.0
2024-11-12 15:30:00,531.72,531.77,531.54,531.54,623.0,524.6687,524.718,524.4911,524.4911,623.0
2024-11-12 15:35:00,531.7,532.53,531.63,532.27,6930.0,524.649,525.4679,524.5799,525.2114,6930.0
2024-11-12 15:40:00,532.27,532.28,531.86,531.86,1000.0,525.2114,525.2213,524.8068,524.8068,1000.0
2024-11-12 15:45:00,531.88,532.17,531.88,531.91,1823.0,524.8266,525.1127,524.8266,524.8562,1823.0
2024-11-12 15:50:00,531.72,531.72,530.99,530.99,2316.0,524.6687,524.6687,523.9484,523.9484,2316.0
2024-11-12 15:55:00,530.68,531.49,530.33,531.3,26568.0,523.6425,524.4417,523.2971,524.2543,26568.0
2024-11-13 09:30:00,528.75,529.9,526.85,529.25,13701.0,521.7381,522.8728,519.8633,522.2314,13701.0
2024-11-13 09:35:00,527.83,529.01,527.0,527.96,3096.0,520.8303,521.9946,520.0113,520.9585,3096.0
2024-11-13 09:40:00,529.39,529.39,528.57,529.11,2906.0,522.3696,522.3696,521.5605,522.0933,2906.0
2024-11-13 09:45:00,529.11,529.11,528.0,528.0,1535.0,522.0933,522.0933,520.998,520.998,1535.0
2024-11-13 09:50:00,528.64,528.65,524.07,524.71,4871.0,521.6295,521.6394,517.1201,517.7516,4871.0
2024-11-13 09:55:00,524.05,525.97,524.05,525.97,4526.0,517.1004,518.9949,517.1004,518.9949,4526.0
2024-11-13 10:00:00,525.51,525.52,524.99,525.38,1216.0,518.541,518.5509,518.0279,518.4128,1216.0
2024-11-13 10:05:00,523.58,524.51,522.17,524.51,1862.0,516.6366,517.5543,515.2453,517.5543,1862.0
2024-11-13 10:10:00,525.0,525.79,523.82,525.71,6573.0,518.0378,518.8173,516.8735,518.7384,6573.0
2024-11-13 10:15:00,525.73,525.81,525.25,525.72,1300.0,518.7581,518.8371,518.2845,518.7483,1300.0
2024-11-13 10:20:00,525.63,525.91,524.6,525.26,3658.0,518.6594,518.9357,517.6431,518.2944,3658.0
2024-11-13 10:25:00,524.65,525.57,524.65,524.81,1100.0,517.6924,518.6002,517.6924,517.8503,1100.0
2024-11-13 10:30:00,524.9,525.63,524.9,525.6,400.0,517.9391,518.6594,517.9391,518.6298,400.0
2024-11-13 10:35:00,524.87,525.6,524.85,524.95,500.0,517.9095,518.6298,517.8898,517.9885,500.0
2024-11-13 10:40:00,525.84,526.31,524.85,525.16,7803.0,518.8667,519.3304,517.8898,518.1957,7803.0
2024-11-13 10:45:00,524.6,525.49,523.78,525.08,1955.0,517.6431,518.5213,516.834,518.1167,1955.0
2024-11-13 10:50:00,525.1,527.36,525.09,527.17,3423.0,518.1365,520.3665,518.1266,520.179,3423.0
2024-11-13 10:55:00,527.17,527.59,527.16,527.19,1100.0,520.179,520.5935,520.1692,520.1988,1100.0
2024-11-13 11:00:00,527.67,527.67,527.38,527.38,200.0,520.6724,520.6724,520.3862,520.3862,200.0
2024-11-13 11:05:00,527.14,527.73,527.14,527.73,300.0,520.1494,520.7316,520.1494,520.7316,300.0
2024-11-13 11:10:00,527.27,527.27,526.59,526.59,840.0,520.2777,520.2777,519.6067,519.6067,840.0
2024-11-13 11:15:00,526.09,526.5,525.45,525.46,1029.0,519.1133,519.5179,518.4818,518.4917,1029.0
2024-11-13 11:20:00,525.46,526.08,525.1,526.08,1510.0,518.4917,519.1035,518.1365,519.1035,1510.0
2024-11-13 11:25:00,525.47,525.94,525.47,525.79,1624.0,518.5016,518.9653,518.5016,518.8173,1624.0
2024-11-13 11:30:00,525.39,525.96,525.39,525.96,516.0,518.4226,518.9851,518.4226,518.9851,516.0
2024-11-13 11:35:00,524.93,525.76,524.93,524.94,1442.0,517.9687,518.7877,517.9687,517.9786,1442.0
2024-11-13 11:40:00,525.27,525.58,525.19,525.3,1635.0,518.3042,518.6101,518.2253,518.3338,1635.0
2024-11-13 11:45:00,525.06,525.19,524.94,525.19,1269.0,518.097,518.2253,517.9786,518.2253,1269.0
2024-11-13 11:50:00,524.87,524.87,524.87,524.87,200.0,517.9095,517.9095,517.9095,517.9095,200.0
2024-11-13 11:55:00,524.69,524.72,523.85,524.15,8989.0,517.7319,517.7615,516.9031,517.1991,8989.0
2024-11-13 12:00:00,524.48,525.58,524.32,525.58,1353.0,517.5247,518.6101,517.3668,518.6101,1353.0
2024-11-13 12:05:00,525.76,525.82,525.1,525.36,876.0,518.7877,518.8469,518.1365,518.393,876.0
2024-11-13 12:10:00,525.1,525.25,524.87,524.87,2401.0,518.1365,518.2845,517.9095,517.9095,2401.0
2024-11-13 12:15:00,524.49,524.86,524.36,524.36,4871.0,517.5346,517.8997,517.4063,517.4063,4871.0
2024-11-13 12:20:00,524.45,524.51,524.43,524.43,417.0,517.4951,517.5543,517.4754,517.4754,417.0
2024-11-13 12:25:00,524.32,524.83,524.32,524.73,4364.0,517.3668,517.8701,517.3668,517.7714,4364.0
2024-11-13 12:30:00,524.92,525.29,524.92,525.05,1467.0,517.9589,518.324,517.9589,518.0871,1467.0
2024-11-13 12:35:00,525.04,525.04,524.85,524.97,3331.0,518.0773,518.0773,517.8898,518.0082,3331.0
2024-11-13 12:40:00,525.13,525.21,524.85,525.1,1183.0,518.1661,518.245,517.8898,518.1365,1183.0
2024-11-13 12:45:00,525.46,525.95,525.46,525.95,760.0,518.4917,518.9752,518.4917,518.9752,760.0
2024-11-13 12:50:00,525.01,525.35,524.81,525.27,1065.0,518.0477,518.3832,517.8503,518.3042,1065.0
2024-11-13 12:55:00,525.38,525.7,525.11,525.42,2416.0,518.4128,518.7285,518.1463,518.4522,2416.0
2024-11-13 13:00:00,525.4,525.41,525.4,525.41,200.0,518.4325,518.4424,518.4325,518.4424,200.0
2024-11-13 13:05:00,524.75,524.75,523.99,524.15,1482.0,517.7911,517.7911,517.0412,517.1991,1482.0
2024-11-13 13:10:00,523.89,524.24,523.87,524.05,1886.0,516.9425,517.2879,516.9228,517.1004,1886.0
2024-11-13 13:15:00,524.05,524.22,523.91,523.95,1565.0,517.1004,517.2681,516.9623,517.0017,1565.0
2024-11-13 13:20:00,523.94,524.18,523.75,523.89,1416.0,516.9919,517.2287,516.8044,516.9425,1416.0
2024-11-13 13:25:00,524.04,524.04,524.03,524.04,700.0,517.0905,517.0905,517.0807,517.0905,700.0
2024-11-13 13:30:00,523.99,524.0,523.88,524.0,700.0,517.0412,517.0511,516.9327,517.0511,700.0
2024-11-13 13:35:00,523.66,523.66,523.22,523.4,1772.0,516.7156,516.7156,516.2814,516.459,1772.0
2024-11-13 13:40:00,523.27,523.91,523.27,523.91,2202.0,516.3307,516.9623,516.3307,516.9623,2202.0
2024-11-13 13:45:00,523.97,524.33,523.96,524.33,600.0,517.0215,517.3767,517.0116,517.3767,600.0
2024-11-13 13:50:00,524.19,524.79,524.07,524.45,3586.0,517.2385,517.8306,517.1201,517.4951,3586.0
2024-11-13 13:55:00,524.46,524.46,524.45,524.45,728.0,517.505,517.505,517.4951,517.4951,728.0
2024-11-13 14:00:00,524.45,525.44,524.45,525.42,3031.0,517.4951,518.472,517.4951,518.4522,3031.0
2024-11-13 14:05:00,525.71,525.87,525.71,525.87,978.0,518.7384,518.8963,518.7384,518.8963,978.0
2024-11-13 14:10:00,525.59,525.6,525.0,525.0,4050.0,518.62,518.6298,518.0378,518.0378,4050.0
2024-11-13 14:15:00,525.1,525.13,525.09,525.09,600.0,518.1365,518.1661,518.1266,518.1266,600.0
2024-11-13 14:20:00,525.33,525.51,525.03,525.15,2365.0,518.3634,518.541,518.0674,518.1858,2365.0
2024-11-13 14:25:00,525.07,525.07,524.61,524.99,635.0,518.1069,518.1069,517.653,518.0279,635.0
2024-11-13 14:30:00,524.47,524.47,524.19,524.36,500.0,517.5148,517.5148,517.2385,517.4063,500.0
2024-11-13 14:35:00,524.08,524.37,523.81,524.04,1900.0,517.13,517.4162,516.8636,517.0905,1900.0
2024-11-13 14:40:00,523.82,524.16,523.82,524.16,600.0,516.8735,517.2089,516.8735,517.2089,600.0
2024-11-13 14:45:00,524.2,524.38,523.7,523.77,1664.0,517.2484,517.426,516.755,516.8241,1664.0
2024-11-13 14:50:00,523.63,523.63,523.35,523.54,800.0,516.686,516.686,516.4097,516.5972,800.0
2024-11-13 14:55:00,523.43,524.15,523.25,524.15,4086.0,516.4886,517.1991,516.311,517.1991,4086.0
2024-11-13 15:00:00,524.14,524.37,523.53,523.71,2868.0,517.1892,517.4162,516.5873,516.7649,2868.0
2024-11-13 15:05:00,523.92,524.39,523.83,524.07,2108.0,516.9721,517.4359,516.8833,517.1201,2108.0
2024-11-13 15:10:00,524.3,524.61,524.1,524.61,1590.0,517.3471,517.653,517.1497,517.653,1590.0
2024-11-13 15:15:00,524.54,524.96,524.34,524.34,3616.0,517.5839,517.9983,517.3866,517.3866,3616.0
2024-11-13 15:20:00,524.62,524.79,523.95,524.14,3519.0,517.6628,517.8306,517.0017,517.1892,3519.0
2024-11-13 15:25:00,524.08,524.21,523.19,523.19,5055.0,517.13,517.2583,516.2518,516.2518,5055.0
2024-11-13 15:30:00,523.0,523.36,522.52,523.21,8830.0,516.0643,516.4196,515.5907,516.2715,8830.0
2024-11-13 15:35:00,523.25,523.67,522.8,522.87,8510.0,516.311,516.7254,515.867,515.9361,8510.0
2024-11-13 15:40:00,522.88,523.06,522.12,522.12,7007.0,515.9459,516.1235,515.196,515.196,7007.0
2024-11-13 15:45:00,522.31,522.31,521.49,521.53,13128.0,515.3835,515.3835,514.5744,514.6138,13128.0
2024-11-13 15:50:00,521.7,521.7,518.84,519.81,31977.0,514.7816,514.7816,511.9595,512.9166,31977.0
2024-11-13 15:55:00,519.64,520.71,519.51,520.46,52935.0,512.7489,513.8047,512.6206,513.558,52935.0
2024-11-14 09:30:00,521.0,521.0,519.23,519.65,6917.0,514.0908,514.0908,512.3443,512.7588,6917.0
2024-11-14 09:35:00,518.73,518.73,518.63,518.63,1083.0,511.851,511.851,511.7523,511.7523,1083.0
2024-11-14 09:40:00,518.0,518.49,517.11,518.34,1168.0,511.1306,511.6141,510.2524,511.4661,1168.0
2024-11-14 09:45:00,518.64,518.65,515.0,516.48,6455.0,511.7621,511.772,508.1704,509.6308,6455.0
2024-11-14 09:50:00,516.11,516.57,515.62,516.57,545.0,509.2657,509.7196,508.7822,509.7196,545.0
2024-11-14 09:55:00,517.32,517.32,515.88,516.77,1970.0,510.4597,510.4597,509.0387,509.9169,1970.0
2024-11-14 10:00:00,516.3,516.85,515.42,515.48,3449.0,509.4532,509.9959,508.5848,508.6441,3449.0
2024-11-14 10:05:00,515.52,515.52,513.45,514.45,6690.0,508.6835,508.6835,506.641,507.6277,6690.0
2024-11-14 10:10:00,514.45,514.46,512.25,512.78,5401.0,507.6277,507.6376,505.4569,505.9799,5401.0
2024-11-14 10:15:00,512.46,512.97,510.76,511.03,2666.0,505.6641,506.1673,503.9866,504.2531,2666.0
2024-11-14 10:20:00,510.08,510.43,509.24,509.43,7815.0,503.3157,503.661,502.4868,502.6743,7815.0
2024-11-14 10:25:00,510.09,510.28,508.7,508.71,3849.0,503.3255,503.513,501.954,501.9638,3849.0
2024-11-14 10:30:00,508.4,508.76,507.24,507.24,9261.0,501.6579,502.0132,500.5133,500.5133,9261.0
2024-11-14 10:35:00,507.01,507.79,506.94,507.2,9487.0,500.2864,501.056,500.2173,500.4739,9487.0
2024-11-14 10:40:00,507.48,507.69,506.39,506.59,3236.0,500.7501,500.9574,499.6746,499.8719,3236.0
2024-11-14 10:45:00,506.41,506.76,505.27,506.08,3667.0,499.6943,500.0397,498.5694,499.3687,3667.0
2024-11-14 10:50:00,505.95,505.95,503.81,503.81,1699.0,499.2404,499.2404,497.1288,497.1288,1699.0
2024-11-14 10:55:00,504.25,505.89,504.25,505.38,1631.0,497.563,499.1812,497.563,498.678,1631.0
2024-11-14 11:00:00,504.85,504.85,502.65,503.23,4896.0,498.155,498.155,495.9842,496.5565,4896.0
2024-11-14 11:05:00,503.0,503.91,503.0,503.91,2002.0,496.3296,497.2275,496.3296,497.2275,2002.0
2024-11-14 11:10:00,503.85,504.54,503.42,504.03,3173.0,497.1683,497.8491,496.744,497.3459,3173.0
2024-11-14 11:15:00,504.4,505.31,504.02,504.85,8939.0,497.711,498.6089,497.336,498.155,8939.0
2024-11-14 11:20:00,504.85,504.85,503.66,504.38,3736.0,498.155,498.155,496.9808,497.6913,3736.0
2024-11-14 11:25:00,504.38,504.38,502.74,502.81,8211.0,497.6913,497.6913,496.073,496.1421,8211.0
2024-11-14 11:30:00,502.5,502.94,500.56,502.36,13308.0,495.8362,496.2703,493.9219,495.698,13308.0
2024-11-14 11:35:00,501.61,502.08,501.61,501.98,885.0,494.958,495.4218,494.958,495.3231,885.0
2024-11-14 11:40:00,502.2,502.91,501.36,501.6,5811.0,495.5402,496.2407,494.7113,494.9481,5811.0
2024-11-14 11:45:00,501.2,501.6,500.13,501.6,1961.0,494.5534,494.9481,493.4976,494.9481,1961.0
2024-11-14 11:50:00,501.07,501.07,500.26,500.32,4078.0,494.4251,494.4251,493.6259,493.6851,4078.0
2024-11-14 11:55:00,500.26,500.26,498.57,498.66,15074.0,493.6259,493.6259,491.9583,492.0471,15074.0
2024-11-14 12:00:00,498.64,499.46,498.64,499.3,3975.0,492.0274,492.8365,492.0274,492.6786,3975.0
2024-11-14 12:05:00,499.31,499.6,497.28,497.28,6692.0,492.6885,492.9746,490.6854,490.6854,6692.0
2024-11-14 12:10:00,497.14,497.62,495.54,496.83,11747.0,490.5473,491.0209,488.9685,490.2414,11747.0
2024-11-14 12:15:00,496.5,496.91,496.36,496.88,2135.0,489.9158,490.3203,489.7776,490.2907,2135.0
2024-11-14 12:20:00,496.67,497.07,496.02,496.43,3842.0,490.0835,490.4782,489.4421,489.8467,3842.0
2024-11-14 12:25:00,496.47,496.47,495.77,495.77,2000.0,489.8861,489.8861,489.1954,489.1954,2000.0
2024-11-14 12:30:00,495.76,496.0,495.08,495.86,8538.0,489.1856,489.4224,488.5146,489.2842,8538.0
2024-11-14 12:35:00,495.46,495.75,493.75,493.75,5455.0,488.8895,489.1757,487.2022,487.2022,5455.0
2024-11-14 12:40:00,494.4,494.89,493.95,494.52,5493.0,487.8436,488.3271,487.3996,487.962,5493.0
2024-11-14 12:45:00,493.98,493.98,492.13,493.2,9587.0,487.4292,487.4292,485.6037,486.6595,9587.0
2024-11-14 12:50:00,493.3,495.0,493.3,494.78,6201.0,486.7582,488.4356,486.7582,488.2186,6201.0
2024-11-14 12:55:00,494.89,495.66,494.5,495.63,8494.0,488.3271,489.0869,487.9423,489.0573,8494.0
2024-11-14 13:00:00,495.61,495.63,494.67,495.11,4457.0,489.0376,489.0573,488.11,488.5442,4457.0
2024-11-14 13:05:00,495.37,498.28,495.36,497.44,8806.0,488.8007,491.6721,488.7909,490.8433,8806.0
2024-11-14 13:10:00,497.43,499.04,496.82,499.03,4112.0,490.8334,492.4221,490.2315,492.4122,4112.0
2024-11-14 13:15:00,498.67,499.13,497.46,497.46,4326.0,492.057,492.5109,490.863,490.863,4326.0
2024-11-14 13:20:00,497.11,497.26,496.22,496.62,3209.0,490.5177,490.6657,489.6395,490.0342,3209.0
2024-11-14 13:25:00,496.82,496.83,496.16,496.16,2830.0,490.2315,490.2414,489.5803,489.5803,2830.0
2024-11-14 13:30:00,496.03,496.03,495.29,495.73,5632.0,489.452,489.452,488.7218,489.156,5632.0
2024-11-14 13:35:00,495.73,496.72,495.31,496.68,7865.0,489.156,490.1328,488.7415,490.0934,7865.0
2024-11-14 13:40:00,497.05,497.05,496.98,497.04,400.0,490.4585,490.4585,490.3894,490.4486,400.0
2024-11-14 13:45:00,497.05,497.5,496.24,496.24,3853.0,490.4585,490.9025,489.6592,489.6592,3853.0
2024-11-14 13:50:00,496.56,497.11,496.56,497.11,2208.0,489.975,490.5177,489.975,490.5177,2208.0
2024-11-14 13:55:00,497.03,497.03,495.65,495.66,2121.0,490.4387,490.4387,489.077,489.0869,2121.0
2024-11-14 14:00:00,495.31,497.28,495.2,497.13,6651.0,488.7415,490.6854,488.633,490.5374,6651.0
2024-11-14 14:05:00,497.01,497.5,496.83,497.5,14154.0,490.419,490.9025,490.2414,490.9025,14154.0
2024-11-14 14:10:00,497.79,498.97,497.78,498.73,5257.0,491.1886,492.353,491.1788,492.1162,5257.0
2024-11-14 14:15:00,498.84,500.51,498.79,500.04,13394.0,492.2247,493.8726,492.1754,493.4088,13394.0
2024-11-14 14:20:00,500.25,500.51,499.89,500.0,1216.0,493.616,493.8726,493.2608,493.3693,1216.0
2024-11-14 14:25:00,500.0,501.5,499.89,501.14,5994.0,493.3693,494.8494,493.2608,494.4942,5994.0
2024-11-14 14:30:00,500.83,500.98,500.13,500.6,2369.0,494.1883,494.3363,493.4976,493.9614,2369.0
2024-11-14 14:35:00,500.54,500.55,499.93,500.19,850.0,493.9022,493.912,493.3003,493.5568,850.0
2024-11-14 14:40:00,500.07,500.14,500.0,500.0,500.0,493.4384,493.5075,493.3693,493.3693,500.0
2024-11-14 14:45:00,500.38,501.02,500.38,500.48,5276.0,493.7443,494.3758,493.7443,493.843,5276.0
2024-11-14 14:50:00,500.75,500.83,500.38,500.38,1911.0,494.1094,494.1883,493.7443,493.7443,1911.0
2024-11-14 14:55:00,500.56,500.58,500.23,500.31,1224.0,493.9219,493.9416,493.5963,493.6752,1224.0
2024-11-14 15:00:00,500.21,500.79,499.51,500.78,13670.0,493.5766,494.1489,492.8858,494.139,13670.0
2024-11-14 15:05:00,500.76,501.08,500.62,500.73,5158.0,494.1193,494.435,493.9811,494.0897,5158.0
2024-11-14 15:10:00,500.73,501.2,499.74,500.41,14899.0,494.0897,494.5534,493.1128,493.7739,14899.0
2024-11-14 15:15:00,500.74,500.85,500.59,500.8,2546.0,494.0995,494.2081,493.9515,494.1587,2546.0
2024-11-14 15:20:00,500.76,500.76,500.05,500.18,1405.0,494.1193,494.1193,493.4187,493.5469,1405.0
2024-11-14 15:25:00,500.22,500.75,500.22,500.62,1314.0,493.5864,494.1094,493.5864,493.9811,1314.0
2024-11-14 15:30:00,500.61,500.74,499.59,500.36,22997.0,493.9712,494.0995,492.9648,493.7246,22997.0
2024-11-14 15:35:00,500.35,501.32,500.26,501.18,12097.0,493.7147,494.6718,493.6259,494.5337,12097.0
2024-11-14 15:40:00,501.22,502.33,501.21,501.79,8956.0,494.5732,495.6684,494.5633,495.1356,8956.0
2024-11-14 15:45:00,501.73,501.94,499.87,499.96,6317.0,495.0764,495.2836,493.2411,493.3299,6317.0
2024-11-14 15:50:00,500.31,500.97,500.07,500.78,12424.0,493.6752,494.3265,493.4384,494.139,12424.0
2024-11-14 15:55:00,500.88,501.95,500.28,500.47,36449.0,494.2377,495.2935,493.6456,493.8331,36449.0
2024-11-15 09:30:00,497.56,500.28,497.23,498.57,37613.0,490.9617,493.6456,490.6361,491.9583,37613.0
2024-11-15 09:35:00,499.92,504.23,499.91,504.23,2733.0,493.2904,497.5432,493.2805,497.5432,2733.0
2024-11-15 09:40:00,503.05,504.24,501.03,502.04,16463.0,496.3789,497.5531,494.3857,495.3823,16463.0
2024-11-15 09:45:00,502.31,503.0,499.66,500.67,9863.0,495.6487,496.3296,493.0338,494.0305,9863.0
2024-11-15 09:50:00,500.84,500.84,499.06,500.18,8676.0,494.1982,494.1982,492.4418,493.5469,8676.0
2024-11-15 09:55:00,500.0,500.95,499.35,500.02,22598.0,493.3693,494.3067,492.728,493.3891,22598.0
2024-11-15 10:00:00,499.59,500.16,499.43,500.07,10294.0,492.9648,493.5272,492.8069,493.4384,10294.0
2024-11-15 10:05:00,500.08,500.09,498.06,498.39,9009.0,493.4483,493.4581,491.4551,491.7807,9009.0
2024-11-15 10:10:00,498.06,500.32,498.06,500.06,4982.0,491.4551,493.6851,491.4551,493.4285,4982.0
2024-11-15 10:15:00,500.24,500.3,499.82,499.83,1619.0,493.6062,493.6654,493.1917,493.2016,1619.0
2024-11-15 10:20:00,499.85,499.85,497.8,497.82,3443.0,493.2213,493.2213,491.1985,491.2182,3443.0
2024-11-15 10:25:00,497.4,497.4,496.1,496.5,2053.0,490.8038,490.8038,489.5211,489.9158,2053.0
2024-11-15 10:30:00,497.51,497.52,495.52,496.33,11028.0,490.9124,490.9222,488.9487,489.748,11028.0
2024-11-15 10:35:00,497.1,498.37,497.0,498.0,5682.0,490.5078,491.761,490.4091,491.3959,5682.0
2024-11-15 10:40:00,498.21,499.11,497.8,498.96,8317.0,491.6031,492.4911,491.1985,492.3431,8317.0
2024-11-15 10:45:00,499.48,500.12,499.17,499.17,3301.0,492.8562,493.4877,492.5503,492.5503,3301.0
2024-11-15 10:50:00,500.06,500.31,499.78,500.18,3399.0,493.4285,493.6752,493.1523,493.5469,3399.0
2024-11-15 10:55:00,500.11,500.11,499.38,499.38,1680.0,493.4779,493.4779,492.7576,492.7576,1680.0
2024-11-15 11:00:00,500.08,500.08,498.42,498.83,2200.0,493.4483,493.4483,491.8103,492.2149,2200.0
2024-11-15 11:05:00,498.83,499.52,498.73,499.46,4163.0,492.2149,492.8957,492.1162,492.8365,4163.0
2024-11-15 11:10:00,499.37,500.14,497.68,498.48,5733.0,492.7477,493.5075,491.0801,491.8695,5733.0
2024-11-15 11:15:00,498.21,498.7,498.2,498.5,3737.0,491.6031,492.0866,491.5932,491.8892,3737.0
2024-11-15 11:20:00,498.55,499.3,498.06,498.5,3124.0,491.9386,492.6786,491.4551,491.8892,3124.0
2024-11-15 11:25:00,498.35,498.91,497.81,497.81,1410.0,491.7412,492.2938,491.2084,491.2084,1410.0
2024-11-15 11:30:00,497.79,497.79,496.5,497.16,3109.0,491.1886,491.1886,489.9158,490.567,3109.0
2024-11-15 11:35:00,497.16,497.16,496.21,496.21,1247.0,490.567,490.567,489.6296,489.6296,1247.0
2024-11-15 11:40:00,496.82,496.95,496.21,496.49,2042.0,490.2315,490.3598,489.6296,489.9059,2042.0
2024-11-15 11:45:00,497.0,497.23,496.11,496.2,4866.0,490.4091,490.6361,489.5309,489.6197,4866.0
2024-11-15 11:50:00,495.81,495.88,495.27,495.48,3392.0,489.2349,489.304,488.7021,488.9093,3392.0
2024-11-15 11:55:00,495.64,495.81,495.43,495.81,1000.0,489.0672,489.2349,488.8599,489.2349,1000.0
2024-11-15 12:00:00,495.65,495.65,494.66,494.84,3769.0,489.077,489.077,488.1002,488.2778,3769.0
2024-11-15 12:05:00,495.13,495.41,494.67,494.67,2564.0,488.5639,488.8402,488.11,488.11,2564.0
2024-11-15 12:10:00,494.64,495.13,494.53,494.93,2102.0,488.0804,488.5639,487.9719,488.3666,2102.0
2024-11-15 12:15:00,494.75,494.75,493.95,493.95,3529.0,488.189,488.189,487.3996,487.3996,3529.0
2024-11-15 12:20:00,493.79,494.06,493.68,493.97,900.0,487.2417,487.5081,487.1331,487.4193,900.0
2024-11-15 12:25:00,494.0,494.0,493.59,494.0,6134.0,487.4489,487.4489,487.0443,487.4489,6134.0
2024-11-15 12:30:00,493.78,493.98,493.13,493.98,3893.0,487.2318,487.4292,486.5904,487.4292,3893.0
2024-11-15 12:35:00,493.68,494.12,493.68,494.0,1533.0,487.1331,487.5673,487.1331,487.4489,1533.0
2024-11-15 12:40:00,494.12,494.12,493.71,493.71,742.0,487.5673,487.5673,487.1628,487.1628,742.0
2024-11-15 12:45:00,494.2,494.2,493.5,493.91,1887.0,487.6463,487.6463,486.9555,487.3601,1887.0
2024-11-15 12:50:00,493.67,493.86,493.38,493.86,2014.0,487.1233,487.3108,486.8371,487.3108,2014.0
2024-11-15 12:55:00,494.11,494.53,494.0,494.53,1368.0,487.5574,487.9719,487.4489,487.9719,1368.0
2024-11-15 13:00:00,494.62,494.66,494.12,494.27,2429.0,488.0607,488.1002,487.5673,487.7153,2429.0
2024-11-15 13:05:00,494.27,494.35,493.94,493.95,1402.0,487.7153,487.7943,487.3897,487.3996,1402.0
2024-11-15 13:10:00,494.23,494.25,494.23,494.25,400.0,487.6759,487.6956,487.6759,487.6956,400.0
2024-11-15 13:15:00,494.25,495.08,494.14,495.08,5848.0,487.6956,488.5146,487.587,488.5146,5848.0
2024-11-15 13:20:00,495.08,495.23,494.91,494.94,1574.0,488.5146,488.6626,488.3468,488.3764,1574.0
2024-11-15 13:25:00,495.1,495.25,494.76,494.76,1145.0,488.5343,488.6823,488.1988,488.1988,1145.0
2024-11-15 13:30:00,494.88,494.88,494.78,494.87,550.0,488.3172,488.3172,488.2186,488.3074,550.0
2024-11-15 13:35:00,494.52,494.53,493.83,493.83,1889.0,487.962,487.9719,487.2812,487.2812,1889.0
2024-11-15 13:40:00,493.92,494.28,493.5,494.2,3514.0,487.37,487.7252,486.9555,487.6463,3514.0
2024-11-15 13:45:00,494.21,494.27,493.77,493.97,1860.0,487.6561,487.7153,487.222,487.4193,1860.0
2024-11-15 13:50:00,493.69,493.98,493.69,493.98,1193.0,487.143,487.4292,487.143,487.4292,1193.0
2024-11-15 13:55:00,493.98,494.6,493.74,494.25,3974.0,487.4292,488.0409,487.1924,487.6956,3974.0
2024-11-15 14:00:00,494.31,494.31,494.24,494.31,500.0,487.7548,487.7548,487.6857,487.7548,500.0
2024-11-15 14:05:00,494.29,494.51,493.99,494.31,1669.0,487.7351,487.9521,487.439,487.7548,1669.0
2024-11-15 14:10:00,494.32,494.32,493.92,493.96,1566.0,487.7647,487.7647,487.37,487.4094,1566.0
2024-11-15 14:15:00,493.97,493.97,493.0,493.0,1930.0,487.4193,487.4193,486.4622,486.4622,1930.0
2024-11-15 14:20:00,493.24,493.24,492.86,493.01,5169.0,486.699,486.699,486.324,486.472,5169.0
2024-11-15 14:25:00,493.01,493.51,493.0,493.38,2176.0,486.472,486.9654,486.4622,486.8371,2176.0
2024-11-15 14:30:00,493.54,493.54,492.96,492.96,2532.0,486.995,486.995,486.4227,486.4227,2532.0
2024-11-15 14:35:00,493.29,493.6,492.87,492.87,3566.0,486.7483,487.0542,486.3339,486.3339,3566.0
2024-11-15 14:40:00,493.19,493.5,493.0,493.02,1629.0,486.6496,486.9555,486.4622,486.4819,1629.0
2024-11-15 14:45:00,493.03,494.59,493.02,494.03,10872.0,486.4918,488.0311,486.4819,487.4785,10872.0
2024-11-15 14:50:00,494.03,494.05,493.7,493.73,2141.0,487.4785,487.4982,487.1529,487.1825,2141.0
2024-11-15 14:55:00,493.7,493.99,493.36,493.36,6332.0,487.1529,487.439,486.8174,486.8174,6332.0
2024-11-15 15:00:00,493.13,493.13,492.65,492.69,1089.0,486.5904,486.5904,486.1168,486.1563,1089.0
2024-11-15 15:05:00,492.64,493.56,492.59,493.43,3738.0,486.1069,487.0147,486.0576,486.8865,3738.0
2024-11-15 15:10:00,493.65,493.95,493.56,493.56,4242.0,487.1035,487.3996,487.0147,487.0147,4242.0
2024-11-15 15:15:00,493.56,493.56,493.11,493.11,5230.0,487.0147,487.0147,486.5707,486.5707,5230.0
2024-11-15 15:20:00,493.08,493.15,492.28,492.32,3049.0,486.5411,486.6102,485.7517,485.7912,3049.0
2024-11-15 15:25:00,492.22,492.59,491.55,491.55,7579.0,485.6925,486.0576,485.0314,485.0314,7579.0
2024-11-15 15:30:00,491.33,492.08,490.94,491.98,18413.0,484.8143,485.5544,484.4295,485.4557,18413.0
2024-11-15 15:35:00,491.83,492.24,491.73,492.0,12850.0,485.3077,485.7122,485.209,485.4754,12850.0
2024-11-15 15:40:00,491.92,492.11,491.0,491.05,10275.0,485.3965,485.584,484.4887,484.538,10275.0
2024-11-15 15:45:00,491.13,491.27,490.88,491.09,10724.0,484.617,484.7551,484.3703,484.5775,10724.0
2024-11-15 15:50:00,491.07,491.41,490.87,490.9,14459.0,484.5578,484.8933,484.3604,484.39,14459.0
2024-11-15 15:55:00,491.13,494.62,490.99,493.98,82847.0,484.617,488.0607,484.4788,487.4292,82847.0
2024-11-18 09:30:00,494.85,496.83,494.01,496.83,14769.0,488.2876,490.2414,487.4588,490.2414,14769.0
2024-11-18 09:35:00,496.18,497.5,495.47,495.47,4983.0,489.6,490.9025,488.8994,488.8994,4983.0
2024-11-18 09:40:00,495.47,498.32,495.01,496.69,8978.0,488.8994,491.7116,488.4455,490.1032,8978.0
2024-11-18 09:45:00,497.28,498.08,495.68,498.08,18721.0,490.6854,491.4748,489.1066,491.4748,18721.0
2024-11-18 09:50:00,497.74,497.74,496.75,497.74,1914.0,491.1393,491.1393,490.1624,491.1393,1914.0
2024-11-18 09:55:00,497.36,497.85,496.94,497.31,2776.0,490.7643,491.2478,490.3499,490.715,2776.0
2024-11-18 10:00:00,497.31,497.31,496.16,496.55,13325.0,490.715,490.715,489.5803,489.9651,13325.0
2024-11-18 10:05:00,496.27,496.91,496.21,496.9,16317.0,489.6888,490.3203,489.6296,490.3104,16317.0
2024-11-18 10:10:00,496.89,497.12,496.1,496.7,17246.0,490.3006,490.5275,489.5211,490.1131,17246.0
2024-11-18 10:15:00,496.39,496.63,495.41,495.77,8490.0,489.8072,490.044,488.8402,489.1954,8490.0
2024-11-18 10:20:00,495.5,495.5,494.82,494.83,7751.0,488.929,488.929,488.258,488.2679,7751.0
2024-11-18 10:25:00,494.85,494.85,494.84,494.85,100.0,488.2876,488.2876,488.2778,488.2876,100.0
2024-11-18 10:30:00,494.86,494.86,491.91,492.82,4902.0,488.2975,488.2975,485.3866,486.2846,4902.0
2024-11-18 10:35:00,491.8,492.54,491.8,492.36,1523.0,485.2781,486.0083,485.2781,485.8307,1523.0
2024-11-18 10:40:00,491.65,492.82,491.03,491.86,8630.0,485.1301,486.2846,484.5183,485.3373,8630.0
2024-11-18 10:45:00,491.97,492.09,491.43,492.09,1837.0,485.4458,485.5642,484.913,485.5642,1837.0
2024-11-18 10:50:00,491.65,492.0,491.32,491.43,1121.0,485.1301,485.4754,484.8044,484.913,1121.0
2024-11-18 10:55:00,491.32,492.1,491.05,492.0,3347.0,484.8044,485.5741,484.538,485.4754,3347.0
2024-11-18 11:00:00,491.65,492.11,491.38,491.69,1600.0,485.1301,485.584,484.8636,485.1695,1600.0
2024-11-18 11:05:00,491.4,491.74,491.4,491.72,6091.0,484.8834,485.2189,484.8834,485.1991,6091.0
2024-11-18 11:10:00,491.72,491.96,491.54,491.94,2351.0,485.1991,485.436,485.0215,485.4162,2351.0
2024-11-18 11:15:00,491.93,492.55,491.93,492.43,2332.0,485.4064,486.0181,485.4064,485.8997,2332.0
2024-11-18 11:20:00,492.2,492.91,492.15,492.91,7287.0,485.6728,486.3734,485.6234,486.3734,7287.0
2024-11-18 11:25:00,492.91,493.12,492.32,492.78,1679.0,486.3734,486.5806,485.7912,486.2451,1679.0
2024-11-18 11:30:00,492.44,493.92,492.33,493.81,7006.0,485.9096,487.37,485.8011,487.2614,7006.0
2024-11-18 11:35:00,493.92,493.92,491.6,492.09,3904.0,487.37,487.37,485.0807,485.5642,3904.0
2024-11-18 11:40:00,491.56,491.57,491.56,491.57,467.0,485.0413,485.0511,485.0413,485.0511,467.0
2024-11-18 11:45:00,491.87,491.99,491.4,491.4,3017.0,485.3472,485.4656,484.8834,484.8834,3017.0
2024-11-18 11:50:00,491.46,492.24,491.12,491.78,7317.0,484.9426,485.7122,484.6071,485.2583,7317.0
2024-11-18 11:55:00,491.43,491.53,491.03,491.03,1079.0,484.913,485.0117,484.5183,484.5183,1079.0
2024-11-18 12:00:00,490.94,491.0,490.62,490.65,1861.0,484.4295,484.4887,484.1137,484.1433,1861.0
2024-11-18 12:05:00,490.59,490.87,489.43,490.83,5006.0,484.0841,484.3604,482.9395,484.3209,5006.0
2024-11-18 12:10:00,490.84,490.84,490.47,490.84,400.0,484.3308,484.3308,483.9657,484.3308,400.0
2024-11-18 12:15:00,490.48,491.32,490.47,490.86,2813.0,483.9756,484.8044,483.9657,484.3505,2813.0
2024-11-18 12:20:00,491.1,491.1,491.09,491.1,100.0,484.5874,484.5874,484.5775,484.5874,100.0
2024-11-18 12:25:00,491.3,491.38,490.62,490.84,2540.0,484.7847,484.8636,484.1137,484.3308,2540.0
2024-11-18 12:30:00,490.99,490.99,490.68,490.77,700.0,484.4788,484.4788,484.1729,484.2617,700.0
2024-11-18 12:35:00,490.77,490.86,490.68,490.86,1476.0,484.2617,484.3505,484.1729,484.3505,1476.0
2024-11-18 12:40:00,490.84,490.84,490.54,490.65,500.0,484.3308,484.3308,484.0348,484.1433,500.0
2024-11-18 12:45:00,490.66,490.76,490.55,490.55,849.0,484.1532,484.2519,484.0447,484.0447,849.0
2024-11-18 12:50:00,490.75,491.26,490.74,491.05,2394.0,484.242,484.7452,484.2321,484.538,2394.0
2024-11-18 12:55:00,490.98,491.06,490.78,490.88,4637.0,484.469,484.5479,484.2716,484.3703,4637.0
2024-11-18 13:00:00,490.99,491.29,490.56,490.57,3838.0,484.4788,484.7748,484.0545,484.0644,3838.0
2024-11-18 13:05:00,490.54,490.75,490.12,490.44,2364.0,484.0348,484.242,483.6204,483.9361,2364.0
2024-11-18 13:10:00,490.39,490.48,490.2,490.48,3215.0,483.8868,483.9756,483.6993,483.9756,3215.0
2024-11-18 13:15:00,490.47,490.48,490.14,490.16,1870.0,483.9657,483.9756,483.6401,483.6598,1870.0
2024-11-18 13:20:00,490.21,490.3,489.81,490.21,1940.0,483.7092,483.798,483.3145,483.7092,1940.0
2024-11-18 13:25:00,490.0,490.26,489.85,490.16,2048.0,483.5019,483.7585,483.3539,483.6598,2048.0
2024-11-18 13:30:00,489.88,489.88,489.0,489.36,4983.0,483.3835,483.3835,482.5152,482.8704,4983.0
2024-11-18 13:35:00,489.3,489.3,488.49,488.92,11933.0,482.8112,482.8112,482.012,482.4363,11933.0
2024-11-18 13:40:00,488.94,489.22,488.83,488.89,1156.0,482.456,482.7323,482.3475,482.4067,1156.0
2024-11-18 13:45:00,488.71,488.87,488.51,488.87,3738.0,482.2291,482.3869,482.0317,482.3869,3738.0
2024-11-18 13:50:00,488.89,489.04,488.68,488.79,3828.0,482.4067,482.5547,482.1995,482.308,3828.0
2024-11-18 13:55:00,488.77,488.81,488.62,488.81,1010.0,482.2883,482.3277,482.1403,482.3277,1010.0
2024-11-18 14:00:00,488.81,488.87,488.62,488.69,1100.0,482.3277,482.3869,482.1403,482.2093,1100.0
2024-11-18 14:05:00,488.74,488.74,488.46,488.46,1324.0,482.2587,482.2587,481.9824,481.9824,1324.0
2024-11-18 14:10:00,488.69,488.69,488.0,488.12,3381.0,482.2093,482.2093,481.5285,481.6469,3381.0
2024-11-18 14:15:00,488.16,488.2,487.98,487.98,400.0,481.6864,481.7258,481.5087,481.5087,400.0
2024-11-18 14:20:00,488.19,488.82,487.64,488.57,21445.0,481.716,482.3376,481.1732,482.0909,21445.0
2024-11-18 14:25:00,488.57,489.02,488.21,488.94,3621.0,482.0909,482.5349,481.7357,482.456,3621.0
2024-11-18 14:30:00,489.02,489.58,488.78,489.58,5722.0,482.5349,483.0875,482.2981,483.0875,5722.0
2024-11-18 14:35:00,489.65,490.64,489.53,490.64,10111.0,483.1566,484.1335,483.0382,484.1335,10111.0
2024-11-18 14:40:00,490.5,491.81,490.5,491.81,13592.0,483.9953,485.2879,483.9953,485.2879,13592.0
2024-11-18 14:45:00,491.46,491.81,491.0,491.2,2447.0,484.9426,485.2879,484.4887,484.686,2447.0
2024-11-18 14:50:00,491.51,491.51,490.53,490.53,3240.0,484.9919,484.9919,484.0249,484.0249,3240.0
2024-11-18 14:55:00,490.69,490.69,490.27,490.42,1000.0,484.1828,484.1828,483.7684,483.9164,1000.0
2024-11-18 15:00:00,490.21,490.66,489.93,489.93,2782.0,483.7092,484.1532,483.4329,483.4329,2782.0
2024-11-18 15:05:00,489.7,489.7,489.31,489.31,1129.0,483.2059,483.2059,482.8211,482.8211,1129.0
2024-11-18 15:10:00,489.53,489.79,488.87,489.14,2459.0,483.0382,483.2947,482.3869,482.6534,2459.0
2024-11-18 15:15:00,488.88,489.03,488.65,488.65,934.0,482.3968,482.5448,482.1699,482.1699,934.0
2024-11-18 15:20:00,488.87,488.87,488.04,488.35,2740.0,482.3869,482.3869,481.5679,481.8738,2740.0
2024-11-18 15:25:00,488.4,489.02,488.39,488.76,3702.0,481.9232,482.5349,481.9133,482.2784,3702.0
2024-11-18 15:30:00,488.6,489.3,488.6,489.05,4213.0,482.1205,482.8112,482.1205,482.5645,4213.0
2024-11-18 15:35:00,489.04,489.11,488.63,488.98,3355.0,482.5547,482.6238,482.1501,482.4955,3355.0
2024-11-18 15:40:00,488.99,489.2,488.42,488.54,9080.0,482.5053,482.7126,481.9429,482.0613,9080.0
2024-11-18 15:45:00,488.67,488.8,488.26,488.65,3891.0,482.1896,482.3179,481.785,482.1699,3891.0
2024-11-18 15:50:00,488.8,489.3,488.24,489.04,23062.0,482.3179,482.8112,481.7653,482.5547,23062.0
2024-11-18 15:55:00,489.04,489.23,488.15,488.58,35220.0,482.5547,482.7422,481.6765,482.1008,35220.0
2024-11-19 09:30:00,494.12,497.94,493.0,496.89,26595.0,487.5673,491.3367,486.4622,490.3006,26595.0
2024-11-19 09:35:00,496.89,496.89,493.69,495.6,14186.0,490.3006,490.3006,487.143,489.0277,14186.0
2024-11-19 09:40:00,495.59,496.25,494.16,496.13,2734.0,489.0178,489.6691,487.6068,489.5507,2734.0
2024-11-19 09:45:00,496.1,496.25,494.95,495.12,11454.0,489.5211,489.6691,488.3863,488.5541,11454.0
2024-11-19 09:50:00,494.89,497.41,494.8,495.9,4126.0,488.3271,490.8137,488.2383,489.3237,4126.0
2024-11-19 09:55:00,495.9,496.54,495.75,495.9,3695.0,489.3237,489.9552,489.1757,489.3237,3695.0
2024-11-19 10:00:00,495.26,495.33,493.33,494.19,5230.0,488.6922,488.7613,486.7878,487.6364,5230.0
2024-11-19 10:05:00,494.23,494.84,493.71,494.34,2365.0,487.6759,488.2778,487.1628,487.7844,2365.0
2024-11-19 10:10:00,494.42,494.65,493.65,494.65,3016.0,487.8633,488.0903,487.1035,488.0903,3016.0
2024-11-19 10:15:00,494.07,495.38,494.07,495.22,2349.0,487.518,488.8106,487.518,488.6527,2349.0
2024-11-19 10:20:00,494.5,494.91,493.88,494.02,3629.0,487.9423,488.3468,487.3305,487.4686,3629.0
2024-11-19 10:25:00,494.78,495.1,494.47,495.1,4170.0,488.2186,488.5343,487.9127,488.5343,4170.0
2024-11-19 10:30:00,495.05,495.18,494.6,494.6,3202.0,488.485,488.6133,488.0409,488.0409,3202.0
2024-11-19 10:35:00,494.55,495.62,494.54,495.38,3154.0,487.9916,489.0474,487.9817,488.8106,3154.0
2024-11-19 10:40:00,494.63,495.19,494.39,494.97,4534.0,488.0705,488.6231,487.8337,488.406,4534.0
2024-11-19 10:45:00,494.83,494.93,493.89,493.89,8684.0,488.2679,488.3666,487.3404,487.3404,8684.0
2024-11-19 10:50:00,493.89,494.71,493.46,494.16,4963.0,487.3404,488.1495,486.9161,487.6068,4963.0
2024-11-19 10:55:00,494.15,494.15,492.77,492.93,3591.0,487.5969,487.5969,486.2352,486.3931,3591.0
2024-11-19 11:00:00,492.93,493.73,492.83,493.58,2501.0,486.3931,487.1825,486.2944,487.0345,2501.0
2024-11-19 11:05:00,494.08,494.08,493.85,493.85,10700.0,487.5278,487.5278,487.3009,487.3009,10700.0
2024-11-19 11:10:00,493.89,494.31,493.81,494.25,1033.0,487.3404,487.7548,487.2614,487.6956,1033.0
2024-11-19 11:15:00,494.72,495.09,494.72,494.74,2977.0,488.1594,488.5244,488.1594,488.1791,2977.0
2024-11-19 11:20:00,494.95,495.05,494.73,494.81,1300.0,488.3863,488.485,488.1692,488.2482,1300.0
2024-11-19 11:25:00,494.62,495.15,494.43,495.15,3462.0,488.0607,488.5837,487.8732,488.5837,3462.0
2024-11-19 11:30:00,495.13,495.25,494.13,494.14,5839.0,488.5639,488.6823,487.5772,487.587,5839.0
2024-11-19 11:35:00,494.2,494.39,494.0,494.39,2782.0,487.6463,487.8337,487.4489,487.8337,2782.0
2024-11-19 11:40:00,494.03,494.4,493.49,493.67,1192.0,487.4785,487.8436,486.9457,487.1233,1192.0
2024-11-19 11:45:00,493.77,493.9,493.22,493.47,2973.0,487.222,487.3502,486.6792,486.9259,2973.0
2024-11-19 11:50:00,493.59,493.59,492.56,492.88,5474.0,487.0443,487.0443,486.028,486.3438,5474.0
2024-11-19 11:55:00,492.91,493.6,492.8,493.3,4457.0,486.3734,487.0542,486.2648,486.7582,4457.0
2024-11-19 12:00:00,493.3,493.72,493.25,493.72,2931.0,486.7582,487.1726,486.7089,487.1726,2931.0
2024-11-19 12:05:00,493.44,493.73,492.69,492.75,1888.0,486.8963,487.1825,486.1563,486.2155,1888.0
2024-11-19 12:10:00,492.99,493.31,492.99,493.08,2027.0,486.4523,486.7681,486.4523,486.5411,2027.0
2024-11-19 12:15:00,492.75,492.76,492.6,492.61,500.0,486.2155,486.2253,486.0675,486.0773,500.0
2024-11-19 12:20:00,492.62,492.81,492.17,492.35,1467.0,486.0872,486.2747,485.6432,485.8208,1467.0
2024-11-19 12:25:00,492.35,492.91,492.16,492.91,2249.0,485.8208,486.3734,485.6333,486.3734,2249.0
2024-11-19 12:30:00,492.65,493.06,492.44,493.06,1537.0,486.1168,486.5214,485.9096,486.5214,1537.0
2024-11-19 12:35:00,492.85,492.85,492.44,492.74,1309.0,486.3142,486.3142,485.9096,486.2056,1309.0
2024-11-19 12:40:00,492.12,492.68,492.02,492.32,3139.0,485.5938,486.1464,485.4952,485.7912,3139.0
2024-11-19 12:45:00,492.31,492.31,492.0,492.09,2804.0,485.7813,485.7813,485.4754,485.5642,2804.0
2024-11-19 12:50:00,492.0,492.5,491.99,492.46,2585.0,485.4754,485.9688,485.4656,485.9293,2585.0
2024-11-19 12:55:00,492.46,492.91,492.45,492.68,2130.0,485.9293,486.3734,485.9195,486.1464,2130.0
2024-11-19 13:00:00,492.9,493.09,492.89,492.97,992.0,486.3635,486.551,486.3536,486.4326,992.0
2024-11-19 13:05:00,492.96,492.96,492.66,492.67,2613.0,486.4227,486.4227,486.1267,486.1365,2613.0
2024-11-19 13:10:00,492.63,492.82,492.59,492.8,1000.0,486.0971,486.2846,486.0576,486.2648,1000.0
2024-11-19 13:15:00,492.78,492.78,492.77,492.78,525.0,486.2451,486.2451,486.2352,486.2451,525.0
2024-11-19 13:20:00,492.6,492.66,492.2,492.33,3340.0,486.0675,486.1267,485.6728,485.8011,3340.0
2024-11-19 13:25:00,492.12,492.37,492.11,492.13,802.0,485.5938,485.8405,485.584,485.6037,802.0
2024-11-19 13:30:00,492.0,492.06,491.32,491.32,4052.0,485.4754,485.5346,484.8044,484.8044,4052.0
2024-11-19 13:35:00,491.13,491.51,491.12,491.51,1894.0,484.617,484.9919,484.6071,484.9919,1894.0
2024-11-19 13:40:00,491.51,491.83,491.51,491.81,1000.0,484.9919,485.3077,484.9919,485.2879,1000.0
2024-11-19 13:45:00,491.91,492.86,491.91,492.37,2258.0,485.3866,486.324,485.3866,485.8405,2258.0
2024-11-19 13:50:00,492.41,493.02,492.26,493.02,1775.0,485.88,486.4819,485.732,486.4819,1775.0
2024-11-19 13:55:00,492.92,493.07,492.59,492.95,1915.0,486.3832,486.5312,486.0576,486.4128,1915.0
2024-11-19 14:00:00,492.47,492.58,492.16,492.18,500.0,485.9392,486.0477,485.6333,485.653,500.0
2024-11-19 14:05:00,492.18,492.57,492.05,492.33,2399.0,485.653,486.0379,485.5248,485.8011,2399.0
2024-11-19 14:10:00,492.5,492.5,492.22,492.29,1240.0,485.9688,485.9688,485.6925,485.7616,1240.0
2024-11-19 14:15:00,492.22,492.22,491.96,492.22,4344.0,485.6925,485.6925,485.436,485.6925,4344.0
2024-11-19 14:20:00,492.09,492.45,491.9,491.9,2421.0,485.5642,485.9195,485.3768,485.3768,2421.0
2024-11-19 14:25:00,492.12,492.12,491.83,491.93,1050.0,485.5938,485.5938,485.3077,485.4064,1050.0
2024-11-19 14:30:00,491.87,491.93,491.24,491.24,1629.0,485.3472,485.4064,484.7255,484.7255,1629.0
2024-11-19 14:35:00,491.24,491.24,491.24,491.24,0.0,484.7255,484.7255,484.7255,484.7255,0.0
2024-11-19 14:40:00,491.29,491.55,491.24,491.44,2029.0,484.7748,485.0314,484.7255,484.9229,2029.0
2024-11-19 14:45:00,491.62,491.62,490.87,490.87,1951.0,485.1005,485.1005,484.3604,484.3604,1951.0
2024-11-19 14:50:00,490.98,491.21,490.86,491.21,3778.0,484.469,484.6959,484.3505,484.6959,3778.0
2024-11-19 14:55:00,491.27,491.44,491.2,491.32,1909.0,484.7551,484.9229,484.686,484.8044,1909.0
2024-11-19 15:00:00,491.37,491.37,490.05,490.06,6174.0,484.8538,484.8538,483.5513,483.5612,6174.0
2024-11-19 15:05:00,489.98,490.23,489.65,490.22,4452.0,483.4822,483.7289,483.1566,483.719,4452.0
2024-11-19 15:10:00,490.14,490.47,490.07,490.46,2929.0,483.6401,483.9657,483.571,483.9558,2929.0
2024-11-19 15:15:00,490.36,490.58,490.08,490.58,1226.0,483.8572,484.0743,483.5809,484.0743,1226.0
2024-11-19 15:20:00,490.41,490.66,490.15,490.66,2422.0,483.9065,484.1532,483.65,484.1532,2422.0
2024-11-19 15:25:00,490.43,490.78,490.31,490.78,3469.0,483.9262,484.2716,483.8078,484.2716,3469.0
2024-11-19 15:30:00,490.81,490.89,490.36,490.5,2842.0,484.3012,484.3801,483.8572,483.9953,2842.0
2024-11-19 15:35:00,490.5,490.95,490.49,490.9,4998.0,483.9953,484.4394,483.9855,484.39,4998.0
2024-11-19 15:40:00,490.85,490.85,490.28,490.34,3925.0,484.3407,484.3407,483.7782,483.8374,3925.0
2024-11-19 15:45:00,490.47,491.26,490.46,491.17,4285.0,483.9657,484.7452,483.9558,484.6564,4285.0
2024-11-19 15:50:00,491.11,491.29,490.61,490.65,8615.0,484.5972,484.7748,484.1039,484.1433,8615.0
2024-11-19 15:55:00,490.81,491.06,490.16,491.02,41620.0,484.3012,484.5479,483.6598,484.5084,41620.0
2024-11-20 09:30:00,490.32,491.81,490.14,491.12,9269.0,483.8177,485.2879,483.6401,484.6071,9269.0
2024-11-20 09:35:00,490.15,490.37,489.48,489.87,720.0,483.65,483.867,482.9888,483.3737,720.0
2024-11-20 09:40:00,489.98,490.0,489.53,489.53,879.0,483.4822,483.5019,483.0382,483.0382,879.0
2024-11-20 09:45:00,489.72,490.04,489.46,489.59,2257.0,483.2257,483.5414,482.9691,483.0974,2257.0
2024-11-20 09:50:00,489.56,489.81,489.42,489.43,827.0,483.0678,483.3145,482.9296,482.9395,827.0
2024-11-20 09:55:00,489.79,489.8,489.79,489.8,704.0,483.2947,483.3046,483.2947,483.3046,704.0
2024-11-20 10:00:00,489.65,489.88,488.5,488.5,4007.0,483.1566,483.3835,482.0218,482.0218,4007.0
2024-11-20 10:05:00,488.5,488.5,488.5,488.5,1019.0,482.0218,482.0218,482.0218,482.0218,1019.0
2024-11-20 10:10:00,488.66,489.29,488.09,488.98,9345.0,482.1797,482.8014,481.6173,482.4955,9345.0
2024-11-20 10:15:00,489.09,489.82,489.0,489.82,1579.0,482.604,483.3243,482.5152,483.3243,1579.0
2024-11-20 10:20:00,490.06,490.26,489.85,490.26,877.0,483.5612,483.7585,483.3539,483.7585,877.0
2024-11-20 10:25:00,490.95,492.95,490.89,491.52,10656.0,484.4394,486.4128,484.3801,485.0018,10656.0
2024-11-20 10:30:00,491.74,491.78,490.62,490.86,2766.0,485.2189,485.2583,484.1137,484.3505,2766.0
2024-11-20 10:35:00,490.92,491.06,490.57,490.58,1036.0,484.4097,484.5479,484.0644,484.0743,1036.0
2024-11-20 10:40:00,490.92,490.92,490.0,490.0,439.0,484.4097,484.4097,483.5019,483.5019,439.0
2024-11-20 10:45:00,490.02,490.02,489.49,489.87,1245.0,483.5217,483.5217,482.9987,483.3737,1245.0
2024-11-20 10:50:00,489.87,489.88,489.33,489.88,946.0,483.3737,483.3835,482.8408,483.3835,946.0
2024-11-20 10:55:00,490.15,490.36,490.0,490.0,794.0,483.65,483.8572,483.5019,483.5019,794.0
2024-11-20 11:00:00,488.84,488.95,488.84,488.95,220.0,482.3573,482.4659,482.3573,482.4659,220.0
2024-11-20 11:05:00,488.82,488.82,488.77,488.82,309.0,482.3376,482.3376,482.2883,482.3376,309.0
2024-11-20 11:10:00,488.82,489.35,488.71,489.28,1410.0,482.3376,482.8606,482.2291,482.7915,1410.0
2024-11-20 11:15:00,489.23,489.4,488.82,489.22,1241.0,482.7422,482.9099,482.3376,482.7323,1241.0
2024-11-20 11:20:00,489.19,489.19,488.74,488.75,848.0,482.7027,482.7027,482.2587,482.2685,848.0
2024-11-20 11:25:00,488.63,488.63,488.62,488.63,300.0,482.1501,482.1501,482.1403,482.1501,300.0
2024-11-20 11:30:00,488.63,488.93,488.43,488.5,1865.0,482.1501,482.4461,481.9528,482.0218,1865.0
2024-11-20 11:35:00,488.65,488.65,487.95,487.98,1039.0,482.1699,482.1699,481.4791,481.5087,1039.0
2024-11-20 11:40:00,487.84,487.84,487.44,487.44,400.0,481.3706,481.3706,480.9759,480.9759,400.0
2024-11-20 11:45:00,487.8,488.39,487.69,488.36,1153.0,481.3311,481.9133,481.2226,481.8837,1153.0
2024-11-20 11:50:00,488.37,488.37,488.36,488.37,200.0,481.8936,481.8936,481.8837,481.8936,200.0
2024-11-20 11:55:00,488.55,488.73,488.54,488.67,816.0,482.0712,482.2488,482.0613,482.1896,816.0
2024-11-20 12:00:00,488.83,488.95,488.56,488.65,1687.0,482.3475,482.4659,482.081,482.1699,1687.0
2024-11-20 12:05:00,488.93,489.23,488.9,489.23,902.0,482.4461,482.7422,482.4165,482.7422,902.0
2024-11-20 12:10:00,489.15,489.15,488.63,488.8,500.0,482.6632,482.6632,482.1501,482.3179,500.0
2024-11-20 12:15:00,488.81,488.81,488.8,488.81,500.0,482.3277,482.3277,482.3179,482.3277,500.0
2024-11-20 12:20:00,488.48,488.96,488.43,488.96,605.0,482.0021,482.4757,481.9528,482.4757,605.0
2024-11-20 12:25:00,488.98,488.98,488.19,488.19,7773.0,482.4955,482.4955,481.716,481.716,7773.0
2024-11-20 12:30:00,488.16,488.79,488.16,488.75,1350.0,481.6864,482.308,481.6864,482.2685,1350.0
2024-11-20 12:35:00,489.09,489.26,488.83,489.23,2555.0,482.604,482.7718,482.3475,482.7422,2555.0
2024-11-20 12:40:00,489.23,489.81,489.22,489.54,1906.0,482.7422,483.3145,482.7323,483.0481,1906.0
2024-11-20 12:45:00,489.49,489.87,489.49,489.85,2093.0,482.9987,483.3737,482.9987,483.3539,2093.0
2024-11-20 12:50:00,489.39,489.75,489.28,489.33,843.0,482.9,483.2553,482.7915,482.8408,843.0
2024-11-20 12:55:00,489.78,489.78,489.3,489.37,703.0,483.2849,483.2849,482.8112,482.8803,703.0
2024-11-20 13:00:00,489.38,489.5,489.26,489.39,2277.0,482.8902,483.0086,482.7718,482.9,2277.0
2024-11-20 13:05:00,489.19,489.74,489.19,489.71,1166.0,482.7027,483.2454,482.7027,483.2158,1166.0
2024-11-20 13:10:00,489.71,490.39,489.7,490.26,1300.0,483.2158,483.8868,483.2059,483.7585,1300.0
2024-11-20 13:15:00,490.94,490.95,490.68,490.68,877.0,484.4295,484.4394,484.1729,484.1729,877.0
2024-11-20 13:20:00,490.39,490.48,490.39,490.43,500.0,483.8868,483.9756,483.8868,483.9262,500.0
2024-11-20 13:25:00,490.45,490.46,489.99,490.3,5314.0,483.946,483.9558,483.4921,483.798,5314.0
2024-11-20 13:30:00,490.65,490.88,490.09,490.09,1328.0,484.1433,484.3703,483.5908,483.5908,1328.0
2024-11-20 13:35:00,490.19,490.45,490.19,490.45,600.0,483.6894,483.946,483.6894,483.946,600.0
2024-11-20 13:40:00,490.75,490.76,490.75,490.75,400.0,484.242,484.2519,484.242,484.242,400.0
2024-11-20 13:45:00,490.71,490.71,490.39,490.4,1181.0,484.2025,484.2025,483.8868,483.8966,1181.0
2024-11-20 13:50:00,490.39,490.65,490.29,490.57,1380.0,483.8868,484.1433,483.7881,484.0644,1380.0
2024-11-20 13:55:00,490.57,490.57,490.1,490.11,308.0,484.0644,484.0644,483.6006,483.6105,308.0
2024-11-20 14:00:00,490.06,490.11,489.84,489.84,505.0,483.5612,483.6105,483.3441,483.3441,505.0
2024-11-20 14:05:00,489.65,489.69,489.36,489.6,1063.0,483.1566,483.1961,482.8704,483.1073,1063.0
2024-11-20 14:10:00,489.93,490.22,489.84,489.87,2179.0,483.4329,483.719,483.3441,483.3737,2179.0
2024-11-20 14:15:00,489.83,490.31,489.81,490.17,1462.0,483.3342,483.8078,483.3145,483.6697,1462.0
2024-11-20 14:20:00,490.02,490.22,490.02,490.22,1246.0,483.5217,483.719,483.5217,483.719,1246.0
2024-11-20 14:25:00,490.03,490.27,490.03,490.18,402.0,483.5316,483.7684,483.5316,483.6796,402.0
2024-11-20 14:30:00,490.3,490.51,490.19,490.49,1560.0,483.798,484.0052,483.6894,483.9855,1560.0
2024-11-20 14:35:00,490.48,490.48,490.4,490.47,315.0,483.9756,483.9756,483.8966,483.9657,315.0
2024-11-20 14:40:00,490.47,490.47,490.47,490.47,200.0,483.9657,483.9657,483.9657,483.9657,200.0
2024-11-20 14:45:00,490.47,490.98,490.46,490.98,2217.0,483.9657,484.469,483.9558,484.469,2217.0
2024-11-20 14:50:00,490.92,491.16,490.84,491.09,1615.0,484.4097,484.6466,484.3308,484.5775,1615.0
2024-11-20 14:55:00,491.09,491.09,490.5,490.5,1174.0,484.5775,484.5775,483.9953,483.9953,1174.0
2024-11-20 15:00:00,490.5,490.75,490.3,490.5,1936.0,483.9953,484.242,483.798,483.9953,1936.0
2024-11-20 15:05:00,490.65,490.78,490.65,490.66,2145.0,484.1433,484.2716,484.1433,484.1532,2145.0
2024-11-20 15:10:00,490.49,491.19,490.49,491.19,618.0,483.9855,484.6762,483.9855,484.6762,618.0
2024-11-20 15:15:00,491.22,491.24,490.79,490.79,2296.0,484.7058,484.7255,484.2815,484.2815,2296.0
2024-11-20 15:20:00,490.78,490.78,490.49,490.62,800.0,484.2716,484.2716,483.9855,484.1137,800.0
2024-11-20 15:25:00,490.45,491.26,490.45,491.01,14137.0,483.946,484.7452,483.946,484.4986,14137.0
2024-11-20 15:30:00,491.25,491.71,491.12,491.29,3447.0,484.7354,485.1893,484.6071,484.7748,3447.0
2024-11-20 15:35:00,491.3,491.52,490.64,490.77,4203.0,484.7847,485.0018,484.1335,484.2617,4203.0
2024-11-20 15:40:00,490.98,491.03,490.53,490.53,3788.0,484.469,484.5183,484.0249,484.0249,3788.0
2024-11-20 15:45:00,490.85,491.62,490.85,491.62,2868.0,484.3407,485.1005,484.3407,485.1005,2868.0
2024-11-20 15:50:00,491.43,492.15,491.4,491.64,6493.0,484.913,485.6234,484.8834,485.1202,6493.0
2024-11-20 15:55:00,491.47,492.13,491.4,492.08,20494.0,484.9525,485.6037,484.8834,485.5544,20494.0
2024-11-21 09:30:00,493.9,493.9,490.81,491.49,21792.0,487.3502,487.3502,484.3012,484.9722,21792.0
2024-11-21 09:35:00,490.4,491.71,489.17,489.75,4442.0,483.8966,485.1893,482.683,483.2553,4442.0
2024-11-21 09:40:00,491.55,491.56,489.45,490.06,1317.0,485.0314,485.0413,482.9592,483.5612,1317.0
2024-11-21 09:45:00,490.75,491.95,489.93,491.95,2861.0,484.242,485.4261,483.4329,485.4261,2861.0
2024-11-21 09:50:00,491.76,493.05,491.76,493.05,3750.0,485.2386,486.5115,485.2386,486.5115,3750.0
2024-11-21 09:55:00,493.21,494.78,493.21,494.75,1500.0,486.6694,488.2186,486.6694,488.189,1500.0
2024-11-21 10:00:00,495.01,495.52,494.26,495.16,3743.0,488.4455,488.9487,487.7055,488.5935,3743.0
2024-11-21 10:05:00,495.71,496.38,495.0,495.02,6302.0,489.1362,489.7973,488.4356,488.4554,6302.0
2024-11-21 10:10:00,495.86,496.84,495.86,496.81,1702.0,489.2842,490.2512,489.2842,490.2216,1702.0
2024-11-21 10:15:00,496.9,496.9,494.86,494.86,2567.0,490.3104,490.3104,488.2975,488.2975,2567.0
2024-11-21 10:20:00,495.16,495.76,495.15,495.76,1082.0,488.5935,489.1856,488.5837,489.1856,1082.0
2024-11-21 10:25:00,495.95,495.96,495.64,495.65,807.0,489.373,489.3829,489.0672,489.077,807.0
2024-11-21 10:30:00,495.33,495.7,495.28,495.49,1200.0,488.7613,489.1264,488.7119,488.9191,1200.0
2024-11-21 10:35:00,495.07,495.07,494.5,494.51,1187.0,488.5047,488.5047,487.9423,487.9521,1187.0
2024-11-21 10:40:00,495.11,495.7,495.11,495.11,485.0,488.5442,489.1264,488.5442,488.5442,485.0
2024-11-21 10:45:00,495.15,495.64,495.14,495.63,600.0,488.5837,489.0672,488.5738,489.0573,600.0
2024-11-21 10:50:00,495.56,495.95,495.16,495.16,1269.0,488.9882,489.373,488.5935,488.5935,1269.0
2024-11-21 10:55:00,495.3,495.86,495.18,495.19,800.0,488.7317,489.2842,488.6133,488.6231,800.0
2024-11-21 11:00:00,494.95,495.1,494.48,494.86,924.0,488.3863,488.5343,487.9225,488.2975,924.0
2024-11-21 11:05:00,495.12,495.38,494.9,495.28,814.0,488.5541,488.8106,488.337,488.7119,814.0
2024-11-21 11:10:00,495.43,495.43,495.29,495.3,764.0,488.8599,488.8599,488.7218,488.7317,764.0
2024-11-21 11:15:00,495.3,495.64,495.26,495.51,3212.0,488.7317,489.0672,488.6922,488.9389,3212.0
2024-11-21 11:20:00,495.5,496.08,495.49,495.85,2896.0,488.929,489.5013,488.9191,489.2744,2896.0
2024-11-21 11:25:00,495.65,495.81,495.09,495.09,2585.0,489.077,489.2349,488.5244,488.5244,2585.0
2024-11-21 11:30:00,495.62,495.65,495.21,495.21,819.0,489.0474,489.077,488.6429,488.6429,819.0
2024-11-21 11:35:00,495.23,495.54,495.23,495.54,750.0,488.6626,488.9685,488.6626,488.9685,750.0
2024-11-21 11:40:00,495.71,495.85,495.71,495.85,200.0,489.1362,489.2744,489.1362,489.2744,200.0
2024-11-21 11:45:00,495.97,496.11,495.45,495.45,971.0,489.3928,489.5309,488.8797,488.8797,971.0
2024-11-21 11:50:00,495.49,495.59,495.49,495.59,314.0,488.9191,489.0178,488.9191,489.0178,314.0
2024-11-21 11:55:00,495.33,495.49,495.0,495.08,1440.0,488.7613,488.9191,488.4356,488.5146,1440.0
2024-11-21 12:00:00,495.13,495.13,494.49,494.49,1019.0,488.5639,488.5639,487.9324,487.9324,1019.0
2024-11-21 12:05:00,494.49,495.02,494.49,495.02,1081.0,487.9324,488.4554,487.9324,488.4554,1081.0
2024-11-21 12:10:00,495.02,495.02,494.45,494.69,2224.0,488.4554,488.4554,487.8929,488.1298,2224.0
2024-11-21 12:15:00,494.87,495.62,494.86,495.62,2030.0,488.3074,489.0474,488.2975,489.0474,2030.0
2024-11-21 12:20:00,495.46,495.68,495.32,495.59,2336.0,488.8895,489.1066,488.7514,489.0178,2336.0
2024-11-21 12:25:00,495.27,496.25,495.27,496.05,2525.0,488.7021,489.6691,488.7021,489.4717,2525.0
2024-11-21 12:30:00,495.9,496.0,495.45,495.46,2047.0,489.3237,489.4224,488.8797,488.8895,2047.0
2024-11-21 12:35:00,495.61,496.0,495.6,495.74,800.0,489.0376,489.4224,489.0277,489.1658,800.0
2024-11-21 12:40:00,495.63,495.91,495.62,495.75,2300.0,489.0573,489.3336,489.0474,489.1757,2300.0
2024-11-21 12:45:00,495.75,496.08,495.59,495.89,1507.0,489.1757,489.5013,489.0178,489.3138,1507.0
2024-11-21 12:50:00,495.77,496.21,495.72,496.07,3751.0,489.1954,489.6296,489.1461,489.4915,3751.0
2024-11-21 12:55:00,496.07,496.12,495.76,495.77,1520.0,489.4915,489.5408,489.1856,489.1954,1520.0
2024-11-21 13:00:00,496.05,496.05,496.05,496.05,200.0,489.4717,489.4717,489.4717,489.4717,200.0
2024-11-21 13:05:00,496.06,496.39,496.06,496.39,700.0,489.4816,489.8072,489.4816,489.8072,700.0
2024-11-21 13:10:00,496.35,496.43,496.12,496.2,1300.0,489.7677,489.8467,489.5408,489.6197,1300.0
2024-11-21 13:15:00,496.38,496.38,495.81,496.08,1034.0,489.7973,489.7973,489.2349,489.5013,1034.0
2024-11-21 13:20:00,496.06,496.12,495.93,495.93,400.0,489.4816,489.5408,489.3533,489.3533,400.0
2024-11-21 13:25:00,496.03,496.44,496.02,496.43,2536.0,489.452,489.8565,489.4421,489.8467,2536.0
2024-11-21 13:30:00,496.28,496.28,495.68,495.68,700.0,489.6987,489.6987,489.1066,489.1066,700.0
2024-11-21 13:35:00,495.77,495.77,495.34,495.67,1622.0,489.1954,489.1954,488.7711,489.0968,1622.0
2024-11-21 13:40:00,495.6,495.6,495.21,495.21,253.0,489.0277,489.0277,488.6429,488.6429,253.0
2024-11-21 13:45:00,495.54,495.54,495.36,495.36,600.0,488.9685,488.9685,488.7909,488.7909,600.0
2024-11-21 13:50:00,495.36,495.39,495.35,495.36,500.0,488.7909,488.8205,488.781,488.7909,500.0
2024-11-21 13:55:00,495.36,495.62,495.17,495.18,617.0,488.7909,489.0474,488.6034,488.6133,617.0
2024-11-21 14:00:00,495.66,495.86,495.6,495.86,700.0,489.0869,489.2842,489.0277,489.2842,700.0
2024-11-21 14:05:00,495.75,495.96,495.74,495.96,400.0,489.1757,489.3829,489.1658,489.3829,400.0
2024-11-21 14:10:00,495.82,495.83,495.6,495.61,400.0,489.2448,489.2546,489.0277,489.0376,400.0
2024-11-21 14:15:00,495.86,496.28,495.81,496.28,850.0,489.2842,489.6987,489.2349,489.6987,850.0
2024-11-21 14:20:00,496.15,496.32,496.02,496.19,1127.0,489.5704,489.7381,489.4421,489.6099,1127.0
2024-11-21 14:25:00,496.19,496.19,496.19,496.19,541.0,489.6099,489.6099,489.6099,489.6099,541.0
2024-11-21 14:30:00,496.19,496.37,496.19,496.31,839.0,489.6099,489.7875,489.6099,489.7283,839.0
2024-11-21 14:35:00,496.41,496.52,496.29,496.52,541.0,489.8269,489.9355,489.7085,489.9355,541.0
2024-11-21 14:40:00,495.88,495.88,495.81,495.81,200.0,489.304,489.304,489.2349,489.2349,200.0
2024-11-21 14:45:00,495.9,496.09,495.81,496.08,717.0,489.3237,489.5112,489.2349,489.5013,717.0
2024-11-21 14:50:00,496.06,496.21,496.05,496.07,2207.0,489.4816,489.6296,489.4717,489.4915,2207.0
2024-11-21 14:55:00,496.11,496.11,496.08,496.08,231.0,489.5309,489.5309,489.5013,489.5013,231.0
2024-11-21 15:00:00,496.06,496.48,495.95,496.47,924.0,489.4816,489.896,489.373,489.8861,924.0
2024-11-21 15:05:00,496.46,496.84,496.46,496.84,1228.0,489.8763,490.2512,489.8763,490.2512,1228.0
2024-11-21 15:10:00,496.71,496.72,496.59,496.71,1406.0,490.123,490.1328,490.0046,490.123,1406.0
2024-11-21 15:15:00,496.72,496.72,496.46,496.59,2300.0,490.1328,490.1328,489.8763,490.0046,2300.0
2024-11-21 15:20:00,496.53,496.72,496.48,496.67,2504.0,489.9454,490.1328,489.896,490.0835,2504.0
2024-11-21 15:25:00,496.79,496.79,496.79,496.79,1011.0,490.2019,490.2019,490.2019,490.2019,1011.0
2024-11-21 15:30:00,496.8,496.8,496.52,496.64,2738.0,490.2118,490.2118,489.9355,490.0539,2738.0
2024-11-21 15:35:00,496.69,496.89,496.31,496.32,2538.0,490.1032,490.3006,489.7283,489.7381,2538.0
2024-11-21 15:40:00,496.32,496.32,495.69,495.71,1422.0,489.7381,489.7381,489.1165,489.1362,1422.0
2024-11-21 15:45:00,495.79,495.94,495.57,495.71,3738.0,489.2152,489.3632,488.9981,489.1362,3738.0
2024-11-21 15:50:00,494.36,495.59,494.33,495.0,6007.0,487.8041,489.0178,487.7745,488.4356,6007.0
2024-11-21 15:55:00,495.14,496.43,495.13,496.41,41875.0,488.5738,489.8467,488.5639,489.8269,41875.0
2024-11-22 09:30:00,497.98,498.08,496.19,496.52,11792.0,491.3761,491.4748,489.6099,489.9355,11792.0
2024-11-22 09:35:00,495.95,496.23,494.31,496.23,6647.0,489.373,489.6493,487.7548,489.6493,6647.0
2024-11-22 09:40:00,496.72,498.19,496.72,497.63,1848.0,490.1328,491.5833,490.1328,491.0308,1848.0
2024-11-22 09:45:00,497.92,498.82,497.91,498.51,1418.0,491.3169,492.205,491.3071,491.8991,1418.0
2024-11-22 09:50:00,498.36,499.2,498.36,498.38,850.0,491.7511,492.5799,491.7511,491.7708,850.0
2024-11-22 09:55:00,499.77,500.0,498.97,499.54,1000.0,493.1424,493.3693,492.353,492.9154,1000.0
2024-11-22 10:00:00,499.71,499.72,498.21,499.04,2288.0,493.0832,493.093,491.6031,492.4221,2288.0
2024-11-22 10:05:00,499.05,499.39,498.78,499.27,900.0,492.4319,492.7674,492.1655,492.649,900.0
2024-11-22 10:10:00,498.42,498.93,498.04,498.47,3458.0,491.8103,492.3135,491.4353,491.8596,3458.0
2024-11-22 10:15:00,498.47,498.47,497.36,497.37,1075.0,491.8596,491.8596,490.7643,490.7742,1075.0
2024-11-22 10:20:00,497.37,497.65,496.96,497.31,488.0,490.7742,491.0505,490.3697,490.715,488.0
2024-11-22 10:25:00,497.37,497.37,497.15,497.16,200.0,490.7742,490.7742,490.5571,490.567,200.0
2024-11-22 10:30:00,497.27,498.34,496.93,496.93,3407.0,490.6755,491.7314,490.34,490.34,3407.0
2024-11-22 10:35:00,497.02,497.76,495.92,496.1,3099.0,490.4289,491.159,489.3434,489.5211,3099.0
2024-11-22 10:40:00,495.35,496.83,495.35,496.6,1465.0,488.781,490.2414,488.781,490.0144,1465.0
2024-11-22 10:45:00,495.99,495.99,495.09,495.1,1270.0,489.4125,489.4125,488.5244,488.5343,1270.0
2024-11-22 10:50:00,495.31,496.42,495.31,496.13,1965.0,488.7415,489.8368,488.7415,489.5507,1965.0
2024-11-22 10:55:00,496.13,496.8,496.12,496.41,1400.0,489.5507,490.2118,489.5408,489.8269,1400.0
2024-11-22 11:00:00,496.4,496.4,496.26,496.26,501.0,489.8171,489.8171,489.6789,489.6789,501.0
2024-11-22 11:05:00,496.21,496.82,496.13,496.34,1763.0,489.6296,490.2315,489.5507,489.7579,1763.0
2024-11-22 11:10:00,496.22,496.65,495.98,496.31,4464.0,489.6395,490.0638,489.4026,489.7283,4464.0
2024-11-22 11:15:00,496.36,496.36,495.16,495.5,1302.0,489.7776,489.7776,488.5935,488.929,1302.0
2024-11-22 11:20:00,495.11,495.73,495.11,495.58,1463.0,488.5442,489.156,488.5442,489.008,1463.0
2024-11-22 11:25:00,495.75,496.43,495.54,496.16,1140.0,489.1757,489.8467,488.9685,489.5803,1140.0
2024-11-22 11:30:00,496.5,496.97,496.19,496.79,1793.0,489.9158,490.3795,489.6099,490.2019,1793.0
2024-11-22 11:35:00,497.43,497.43,496.16,496.18,1000.0,490.8334,490.8334,489.5803,489.6,1000.0
2024-11-22 11:40:00,496.64,497.25,496.32,496.32,1035.0,490.0539,490.6558,489.7381,489.7381,1035.0
2024-11-22 11:45:00,496.32,497.17,496.32,496.75,400.0,489.7381,490.5769,489.7381,490.1624,400.0
2024-11-22 11:50:00,496.73,496.86,496.18,496.18,1523.0,490.1427,490.271,489.6,489.6,1523.0
2024-11-22 11:55:00,496.09,496.44,496.09,496.44,500.0,489.5112,489.8565,489.5112,489.8565,500.0
2024-11-22 12:00:00,496.79,496.79,496.15,496.32,1701.0,490.2019,490.2019,489.5704,489.7381,1701.0
2024-11-22 12:05:00,496.34,496.41,496.0,496.0,5547.0,489.7579,489.8269,489.4224,489.4224,5547.0
2024-11-22 12:10:00,495.91,496.57,495.91,496.24,2759.0,489.3336,489.9848,489.3336,489.6592,2759.0
2024-11-22 12:15:00,496.24,496.7,496.23,496.26,2361.0,489.6592,490.1131,489.6493,489.6789,2361.0
2024-11-22 12:20:00,496.59,496.99,496.37,496.99,1750.0,490.0046,490.3993,489.7875,490.3993,1750.0
2024-11-22 12:25:00,496.38,496.68,496.24,496.52,694.0,489.7973,490.0934,489.6592,489.9355,694.0
2024-11-22 12:30:00,496.46,496.75,496.36,496.75,500.0,489.8763,490.1624,489.7776,490.1624,500.0
2024-11-22 12:35:00,496.37,496.74,496.37,496.72,1012.0,489.7875,490.1526,489.7875,490.1328,1012.0
2024-11-22 12:40:00,496.58,497.07,496.58,496.78,2304.0,489.9947,490.4782,489.9947,490.192,2304.0
2024-11-22 12:45:00,496.78,496.78,496.64,496.64,300.0,490.192,490.192,490.0539,490.0539,300.0
2024-11-22 12:50:00,496.85,496.85,496.67,496.84,300.0,490.2611,490.2611,490.0835,490.2512,300.0
2024-11-22 12:55:00,496.76,497.3,496.76,497.09,904.0,490.1723,490.7051,490.1723,490.4979,904.0
2024-11-22 13:00:00,497.54,497.54,497.0,497.53,1395.0,490.942,490.942,490.4091,490.9321,1395.0
2024-11-22 13:05:00,497.12,497.12,496.87,497.02,902.0,490.5275,490.5275,490.2808,490.4289,902.0
2024-11-22 13:10:00,497.05,497.05,496.54,496.79,1261.0,490.4585,490.4585,489.9552,490.2019,1261.0
2024-11-22 13:15:00,497.06,497.36,497.06,497.33,1543.0,490.4683,490.7643,490.4683,490.7347,1543.0
2024-11-22 13:20:00,497.67,497.67,497.07,497.64,400.0,491.0702,491.0702,490.4782,491.0406,400.0
2024-11-22 13:25:00,497.56,497.57,497.07,497.31,1320.0,490.9617,490.9716,490.4782,490.715,1320.0
2024-11-22 13:30:00,497.34,497.74,497.18,497.71,820.0,490.7446,491.1393,490.5867,491.1097,820.0
2024-11-22 13:35:00,497.57,497.57,497.19,497.28,1280.0,490.9716,490.9716,490.5966,490.6854,1280.0
2024-11-22 13:40:00,497.08,497.23,496.97,497.23,601.0,490.4881,490.6361,490.3795,490.6361,601.0
2024-11-22 13:45:00,497.37,497.37,496.86,496.87,300.0,490.7742,490.7742,490.271,490.2808,300.0
2024-11-22 13:50:00,497.16,497.16,496.44,496.72,400.0,490.567,490.567,489.8565,490.1328,400.0
2024-11-22 13:55:00,496.72,496.75,496.71,496.72,401.0,490.1328,490.1624,490.123,490.1328,401.0
2024-11-22 14:00:00,496.72,496.88,496.54,496.88,1960.0,490.1328,490.2907,489.9552,490.2907,1960.0
2024-11-22 14:05:00,496.93,497.06,496.79,496.93,816.0,490.34,490.4683,490.2019,490.34,816.0
2024-11-22 14:10:00,496.74,496.74,496.5,496.5,500.0,490.1526,490.1526,489.9158,489.9158,500.0
2024-11-22 14:15:00,496.5,496.5,496.26,496.28,768.0,489.9158,489.9158,489.6789,489.6987,768.0
2024-11-22 14:20:00,496.48,496.81,496.47,496.55,575.0,489.896,490.2216,489.8861,489.9651,575.0
2024-11-22 14:25:00,496.69,496.69,496.53,496.64,583.0,490.1032,490.1032,489.9454,490.0539,583.0
2024-11-22 14:30:00,496.63,496.81,496.57,496.57,812.0,490.044,490.2216,489.9848,489.9848,812.0
2024-11-22 14:35:00,496.43,496.53,496.43,496.53,451.0,489.8467,489.9454,489.8467,489.9454,451.0
2024-11-22 14:40:00,496.52,496.71,496.49,496.5,500.0,489.9355,490.123,489.9059,489.9158,500.0
2024-11-22 14:45:00,496.6,496.67,496.35,496.44,3047.0,490.0144,490.0835,489.7677,489.8565,3047.0
2024-11-22 14:50:00,496.41,496.43,496.2,496.43,902.0,489.8269,489.8467,489.6197,489.8467,902.0
2024-11-22 14:55:00,496.2,496.2,495.3,495.31,3202.0,489.6197,489.6197,488.7317,488.7415,3202.0
2024-11-22 15:00:00,495.14,495.83,495.13,495.19,1822.0,488.5738,489.2546,488.5639,488.6231,1822.0
2024-11-22 15:05:00,495.32,495.92,495.32,495.75,1354.0,488.7514,489.3434,488.7514,489.1757,1354.0
2024-11-22 15:10:00,495.78,496.01,495.57,495.75,1969.0,489.2053,489.4322,488.9981,489.1757,1969.0
2024-11-22 15:15:00,495.75,495.84,495.68,495.77,1005.0,489.1757,489.2645,489.1066,489.1954,1005.0
2024-11-22 15:20:00,495.97,496.13,495.81,495.94,1944.0,489.3928,489.5507,489.2349,489.3632,1944.0
2024-11-22 15:25:00,495.83,496.05,495.72,496.05,1431.0,489.2546,489.4717,489.1461,489.4717,1431.0
2024-11-22 15:30:00,496.24,496.61,496.24,496.61,1976.0,489.6592,490.0243,489.6592,490.0243,1976.0
2024-11-22 15:35:00,496.67,496.67,496.07,496.31,1258.0,490.0835,490.0835,489.4915,489.7283,1258.0
2024-11-22 15:40:00,496.14,496.47,495.94,496.41,2261.0,489.5605,489.8861,489.3632,489.8269,2261.0
2024-11-22 15:45:00,496.52,497.09,496.44,497.09,1978.0,489.9355,490.4979,489.8565,490.4979,1978.0
2024-11-22 15:50:00,496.74,497.13,496.74,496.94,5658.0,490.1526,490.5374,490.1526,490.3499,5658.0
2024-11-22 15:55:00,497.02,497.22,496.57,496.83,14368.0,490.4289,490.6262,489.9848,490.2414,14368.0
2024-11-25 09:30:00,493.5,493.99,490.56,490.92,15513.0,486.9555,487.439,484.0545,484.4097,15513.0
2024-11-25 09:35:00,491.5,492.17,485.0,485.0,17697.0,484.9821,485.6432,478.5683,478.5683,17697.0
2024-11-25 09:40:00,484.91,486.38,483.0,485.13,15988.0,478.4794,479.93,476.5948,478.6965,15988.0
2024-11-25 09:45:00,485.39,486.45,484.0,486.45,11477.0,478.9531,479.999,477.5815,479.999,11477.0
2024-11-25 09:50:00,486.93,489.54,486.81,488.54,1161.0,480.4727,483.0481,480.3543,482.0613,1161.0
2024-11-25 09:55:00,489.29,489.56,488.74,488.9,2409.0,482.8014,483.0678,482.2587,482.4165,2409.0
2024-11-25 10:00:00,488.3,489.44,487.35,487.35,3230.0,481.8245,482.9494,480.8871,480.8871,3230.0
2024-11-25 10:05:00,487.97,488.43,487.33,487.8,3714.0,481.4989,481.9528,480.8674,481.3311,3714.0
2024-11-25 10:10:00,487.38,487.65,486.9,487.58,2201.0,480.9167,481.1831,480.4431,481.114,2201.0
2024-11-25 10:15:00,487.34,487.34,486.42,486.88,2588.0,480.8772,480.8772,479.9694,480.4233,2588.0
2024-11-25 10:20:00,486.88,486.88,486.68,486.68,300.0,480.4233,480.4233,480.226,480.226,300.0
2024-11-25 10:25:00,486.0,486.03,485.08,485.56,6355.0,479.555,479.5846,478.6472,479.1208,6355.0
2024-11-25 10:30:00,485.43,486.04,485.08,485.41,3433.0,478.9926,479.5945,478.6472,478.9728,3433.0
2024-11-25 10:35:00,485.09,485.74,484.59,484.59,2544.0,478.6571,479.2984,478.1637,478.1637,2544.0
2024-11-25 10:40:00,485.17,485.17,483.4,483.58,1730.0,478.736,478.736,476.9895,477.1671,1730.0
2024-11-25 10:45:00,483.38,484.6,483.02,484.22,4792.0,476.9697,478.1736,476.6145,477.7986,4792.0
2024-11-25 10:50:00,484.31,484.54,483.0,483.0,2524.0,477.8874,478.1144,476.5948,476.5948,2524.0
2024-11-25 10:55:00,483.01,483.01,482.0,482.21,4300.0,476.6046,476.6046,475.608,475.8153,4300.0
2024-11-25 11:00:00,482.0,482.0,480.87,480.87,5456.0,475.608,475.608,474.493,474.493,5456.0
2024-11-25 11:05:00,481.0,481.0,480.02,480.45,4326.0,474.6213,474.6213,473.6543,474.0786,4326.0
2024-11-25 11:10:00,480.42,480.42,479.74,479.91,3303.0,474.049,474.049,473.378,473.5458,3303.0
2024-11-25 11:15:00,479.56,480.39,479.16,479.3,5140.0,473.2004,474.0194,472.8057,472.9438,5140.0
2024-11-25 11:20:00,479.47,480.67,479.47,480.48,15432.0,473.1116,474.2957,473.1116,474.1082,15432.0
2024-11-25 11:25:00,480.6,481.09,480.48,480.5,5073.0,474.2266,474.7101,474.1082,474.1279,5073.0
2024-11-25 11:30:00,480.45,481.2,479.92,481.2,4778.0,474.0786,474.8186,473.5556,474.8186,4778.0
2024-11-25 11:35:00,481.84,484.05,481.84,482.59,14611.0,475.4502,477.6309,475.4502,476.1902,14611.0
2024-11-25 11:40:00,482.73,482.73,482.01,482.42,4958.0,476.3284,476.3284,475.6179,476.0225,4958.0
2024-11-25 11:45:00,481.82,481.82,480.6,480.74,2815.0,475.4304,475.4304,474.2266,474.3647,2815.0
2024-11-25 11:50:00,480.74,481.28,480.51,481.27,7174.0,474.3647,474.8976,474.1378,474.8877,7174.0
2024-11-25 11:55:00,481.24,481.24,480.58,480.85,5734.0,474.8581,474.8581,474.2069,474.4733,5734.0
2024-11-25 12:00:00,480.85,481.52,480.38,481.5,8614.0,474.4733,475.1344,474.0095,475.1147,8614.0
2024-11-25 12:05:00,481.86,482.31,481.82,481.85,1600.0,475.4699,475.9139,475.4304,475.46,1600.0
2024-11-25 12:10:00,481.89,482.2,481.5,481.86,3745.0,475.4995,475.8054,475.1147,475.4699,3745.0
2024-11-25 12:15:00,481.52,481.66,480.34,480.76,1566.0,475.1344,475.2725,473.9701,474.3845,1566.0
2024-11-25 12:20:00,480.77,481.33,480.76,480.81,4261.0,474.3944,474.9469,474.3845,474.4338,4261.0
2024-11-25 12:25:00,481.04,481.13,480.55,480.58,1297.0,474.6608,474.7496,474.1773,474.2069,1297.0
2024-11-25 12:30:00,480.8,480.8,479.69,479.69,6601.0,474.424,474.424,473.3287,473.3287,6601.0
2024-11-25 12:35:00,479.81,480.0,479.58,479.76,1937.0,473.4471,473.6346,473.2201,473.3977,1937.0
2024-11-25 12:40:00,479.47,479.78,479.09,479.09,2616.0,473.1116,473.4175,472.7366,472.7366,2616.0
2024-11-25 12:45:00,479.42,479.69,478.89,479.22,5361.0,473.0623,473.3287,472.5393,472.8649,5361.0
2024-11-25 12:50:00,479.17,479.44,478.88,479.24,4920.0,472.8156,473.082,472.5294,472.8846,4920.0
2024-11-25 12:55:00,479.25,479.31,479.09,479.09,686.0,472.8945,472.9537,472.7366,472.7366,686.0
2024-11-25 13:00:00,479.53,480.29,479.53,480.29,2854.0,473.1708,473.9207,473.1708,473.9207,2854.0
2024-11-25 13:05:00,480.31,480.45,479.99,479.99,2831.0,473.9405,474.0786,473.6247,473.6247,2831.0
2024-11-25 13:10:00,479.96,480.22,479.93,480.12,1483.0,473.5951,473.8516,473.5655,473.753,1483.0
2024-11-25 13:15:00,480.11,480.15,480.0,480.06,822.0,473.7431,473.7826,473.6346,473.6938,822.0
2024-11-25 13:20:00,480.18,480.19,479.72,480.0,2659.0,473.8122,473.822,473.3583,473.6346,2659.0
2024-11-25 13:25:00,479.96,480.03,479.67,479.84,2894.0,473.5951,473.6642,473.3089,473.4767,2894.0
2024-11-25 13:30:00,479.71,480.25,479.65,480.25,1555.0,473.3484,473.8812,473.2892,473.8812,1555.0
2024-11-25 13:35:00,479.81,480.24,479.72,479.82,2061.0,473.4471,473.8714,473.3583,473.457,2061.0
2024-11-25 13:40:00,479.87,480.23,479.26,479.26,12896.0,473.5063,473.8615,472.9044,472.9044,12896.0
2024-11-25 13:45:00,479.47,479.52,479.28,479.3,1430.0,473.1116,473.1609,472.9241,472.9438,1430.0
2024-11-25 13:50:00,479.39,479.68,479.13,479.25,2924.0,473.0327,473.3188,472.7761,472.8945,2924.0
2024-11-25 13:55:00,479.01,479.54,479.01,479.45,3884.0,472.6577,473.1807,472.6577,473.0919,3884.0
2024-11-25 14:00:00,479.56,480.63,479.55,480.28,8987.0,473.2004,474.2562,473.1905,473.9108,8987.0
2024-11-25 14:05:00,480.27,480.27,479.29,479.54,1489.0,473.901,473.901,472.934,473.1807,1489.0
2024-11-25 14:10:00,479.57,479.77,479.18,479.18,5869.0,473.2103,473.4076,472.8254,472.8254,5869.0
2024-11-25 14:15:00,479.15,479.22,478.42,478.96,6532.0,472.7958,472.8649,472.0755,472.6084,6532.0
2024-11-25 14:20:00,479.12,479.87,479.06,479.33,4363.0,472.7662,473.5063,472.707,472.9734,4363.0
2024-11-25 14:25:00,479.16,479.45,479.16,479.18,2822.0,472.8057,473.0919,472.8057,472.8254,2822.0
2024-11-25 14:30:00,479.05,479.33,478.74,478.74,3453.0,472.6972,472.9734,472.3913,472.3913,3453.0
2024-11-25 14:35:00,478.74,479.54,478.64,479.5,5815.0,472.3913,473.1807,472.2926,473.1412,5815.0
2024-11-25 14:40:00,479.28,479.47,478.72,478.93,5921.0,472.9241,473.1116,472.3715,472.5788,5921.0
2024-11-25 14:45:00,478.92,479.2,478.72,479.09,4379.0,472.5689,472.8452,472.3715,472.7366,4379.0
2024-11-25 14:50:00,478.75,479.03,478.65,478.9,3350.0,472.4011,472.6774,472.3025,472.5492,3350.0
2024-11-25 14:55:00,478.59,479.02,478.56,479.02,8050.0,472.2433,472.6676,472.2137,472.6676,8050.0
2024-11-25 15:00:00,479.28,479.44,478.67,479.16,6145.0,472.9241,473.082,472.3222,472.8057,6145.0
2024-11-25 15:05:00,479.17,479.37,479.04,479.34,4419.0,472.8156,473.0129,472.6873,472.9833,4419.0
2024-11-25 15:10:00,479.19,479.93,479.18,479.93,2000.0,472.8353,473.5655,472.8254,473.5655,2000.0
2024-11-25 15:15:00,479.58,479.8,479.08,479.79,6173.0,473.2201,473.4372,472.7268,473.4273,6173.0
2024-11-25 15:20:00,479.93,480.77,479.93,480.76,2417.0,473.5655,474.3944,473.5655,474.3845,2417.0
2024-11-25 15:25:00,480.14,480.58,480.14,480.54,7123.0,473.7727,474.2069,473.7727,474.1674,7123.0
2024-11-25 15:30:00,480.67,480.78,480.28,480.6,6571.0,474.2957,474.4042,473.9108,474.2266,6571.0
2024-11-25 15:35:00,480.81,482.09,480.81,481.99,7481.0,474.4338,475.6968,474.4338,475.5982,7481.0
2024-11-25 15:40:00,481.69,481.97,481.35,481.5,9249.0,475.3022,475.5784,474.9667,475.1147,9249.0
2024-11-25 15:45:00,481.65,482.17,481.18,482.08,11422.0,475.2627,475.7758,474.7989,475.687,11422.0
2024-11-25 15:50:00,482.49,483.45,482.4,483.39,17535.0,476.0915,477.0388,476.0027,476.9796,17535.0
2024-11-25 15:55:00,483.39,485.27,482.85,485.04,92944.0,476.9796,478.8347,476.4468,478.6077,92944.0
2024-11-26 09:30:00,486.56,486.56,482.56,483.76,20638.0,480.1076,480.1076,476.1606,477.3447,20638.0
2024-11-26 09:35:00,485.14,485.39,484.04,485.28,2412.0,478.7064,478.9531,477.621,478.8445,2412.0
2024-11-26 09:40:00,484.67,485.61,484.05,484.84,3221.0,478.2426,479.1702,477.6309,478.4104,3221.0
2024-11-26 09:45:00,484.86,486.66,484.06,486.66,2971.0,478.4301,480.2062,477.6407,480.2062,2971.0
2024-11-26 09:50:00,486.66,488.75,486.65,487.68,13572.0,480.2062,482.2685,480.1964,481.2127,13572.0
2024-11-26 09:55:00,488.17,489.18,487.62,488.6,4593.0,481.6962,482.6928,481.1535,482.1205,4593.0
2024-11-26 10:00:00,488.64,489.38,488.31,488.39,5614.0,482.16,482.8902,481.8344,481.9133,5614.0
2024-11-26 10:05:00,488.35,490.34,487.99,490.34,4936.0,481.8738,483.8374,481.5186,483.8374,4936.0
2024-11-26 10:10:00,490.05,490.77,489.0,489.03,4286.0,483.5513,484.2617,482.5152,482.5448,4286.0
2024-11-26 10:15:00,489.06,490.82,489.06,490.61,2255.0,482.5744,484.3111,482.5744,484.1039,2255.0
2024-11-26 10:20:00,490.36,490.38,489.38,489.77,5637.0,483.8572,483.8769,482.8902,483.275,5637.0
2024-11-26 10:25:00,489.64,490.6,489.59,490.6,1305.0,483.1467,484.094,483.0974,484.094,1305.0
2024-11-26 10:30:00,490.58,490.67,488.75,488.75,2347.0,484.0743,484.1631,482.2685,482.2685,2347.0
2024-11-26 10:35:00,488.89,489.71,488.88,489.71,1500.0,482.4067,483.2158,482.3968,483.2158,1500.0
2024-11-26 10:40:00,489.58,489.84,488.53,489.3,2656.0,483.0875,483.3441,482.0514,482.8112,2656.0
2024-11-26 10:45:00,488.96,488.96,488.24,488.24,1008.0,482.4757,482.4757,481.7653,481.7653,1008.0
2024-11-26 10:50:00,487.82,488.58,487.62,488.19,2489.0,481.3509,482.1008,481.1535,481.716,2489.0
2024-11-26 10:55:00,488.19,489.11,488.19,488.83,4008.0,481.716,482.6238,481.716,482.3475,4008.0
2024-11-26 11:00:00,488.84,489.07,487.93,488.46,1887.0,482.3573,482.5843,481.4594,481.9824,1887.0
2024-11-26 11:05:00,488.52,488.78,488.5,488.78,1000.0,482.0416,482.2981,482.0218,482.2981,1000.0
2024-11-26 11:10:00,488.72,489.12,488.31,488.86,2802.0,482.2389,482.6336,481.8344,482.3771,2802.0
2024-11-26 11:15:00,488.59,488.87,488.42,488.42,1256.0,482.1106,482.3869,481.9429,481.9429,1256.0
2024-11-26 11:20:00,488.85,488.86,488.81,488.81,899.0,482.3672,482.3771,482.3277,482.3277,899.0
2024-11-26 11:25:00,488.93,489.38,488.0,488.2,5925.0,482.4461,482.8902,481.5285,481.7258,5925.0
2024-11-26 11:30:00,487.98,488.25,487.98,488.15,1026.0,481.5087,481.7752,481.5087,481.6765,1026.0
2024-11-26 11:35:00,488.42,489.39,488.42,489.39,2421.0,481.9429,482.9,481.9429,482.9,2421.0
2024-11-26 11:40:00,489.25,489.25,488.54,488.83,2018.0,482.7619,482.7619,482.0613,482.3475,2018.0
2024-11-26 11:45:00,488.78,488.87,488.52,488.67,858.0,482.2981,482.3869,482.0416,482.1896,858.0
2024-11-26 11:50:00,488.65,488.75,487.91,488.2,4603.0,482.1699,482.2685,481.4397,481.7258,4603.0
2024-11-26 11:55:00,488.25,488.43,488.06,488.43,2103.0,481.7752,481.9528,481.5877,481.9528,2103.0
2024-11-26 12:00:00,488.43,488.43,487.95,488.01,1067.0,481.9528,481.9528,481.4791,481.5383,1067.0
2024-11-26 12:05:00,488.06,488.5,487.5,488.5,2522.0,481.5877,482.0218,481.0351,482.0218,2522.0
2024-11-26 12:10:00,488.69,488.99,488.69,488.84,1007.0,482.2093,482.5053,482.2093,482.3573,1007.0
2024-11-26 12:15:00,489.04,489.15,488.56,488.8,2262.0,482.5547,482.6632,482.081,482.3179,2262.0
2024-11-26 12:20:00,488.78,488.79,488.53,488.53,1614.0,482.2981,482.308,482.0514,482.0514,1614.0
2024-11-26 12:25:00,488.53,488.86,487.65,487.65,2432.0,482.0514,482.3771,481.1831,481.1831,2432.0
2024-11-26 12:30:00,487.81,488.52,487.69,488.23,1577.0,481.341,482.0416,481.2226,481.7554,1577.0
2024-11-26 12:35:00,488.35,488.43,488.33,488.34,400.0,481.8738,481.9528,481.8541,481.864,400.0
2024-11-26 12:40:00,488.42,488.69,488.36,488.37,903.0,481.9429,482.2093,481.8837,481.8936,903.0
2024-11-26 12:45:00,488.51,488.51,488.23,488.4,2089.0,482.0317,482.0317,481.7554,481.9232,2089.0
2024-11-26 12:50:00,488.15,488.26,487.94,488.25,900.0,481.6765,481.785,481.4693,481.7752,900.0
2024-11-26 12:55:00,488.3,488.3,487.82,488.04,3320.0,481.8245,481.8245,481.3509,481.5679,3320.0
2024-11-26 13:00:00,488.06,488.73,487.78,488.72,2252.0,481.5877,482.2488,481.3114,482.2389,2252.0
2024-11-26 13:05:00,488.75,488.76,488.35,488.76,1794.0,482.2685,482.2784,481.8738,482.2784,1794.0
2024-11-26 13:10:00,488.77,489.16,488.77,488.99,2521.0,482.2883,482.6731,482.2883,482.5053,2521.0
2024-11-26 13:15:00,488.81,489.41,488.63,489.41,4600.0,482.3277,482.9198,482.1501,482.9198,4600.0
2024-11-26 13:20:00,489.64,490.15,489.43,489.61,2938.0,483.1467,483.65,482.9395,483.1171,2938.0
2024-11-26 13:25:00,489.93,490.07,489.61,489.89,1128.0,483.4329,483.571,483.1171,483.3934,1128.0
2024-11-26 13:30:00,489.9,489.9,489.37,489.4,1613.0,483.4033,483.4033,482.8803,482.9099,1613.0
2024-11-26 13:35:00,489.43,489.58,489.17,489.36,924.0,482.9395,483.0875,482.683,482.8704,924.0
2024-11-26 13:40:00,489.15,489.27,488.94,489.24,1809.0,482.6632,482.7816,482.456,482.752,1809.0
2024-11-26 13:45:00,489.35,489.35,489.21,489.26,2507.0,482.8606,482.8606,482.7224,482.7718,2507.0
2024-11-26 13:50:00,489.4,490.15,489.4,490.15,2554.0,482.9099,483.65,482.9099,483.65,2554.0
2024-11-26 13:55:00,490.16,490.69,489.83,490.17,5807.0,483.6598,484.1828,483.3342,483.6697,5807.0
2024-11-26 14:00:00,489.81,490.23,489.8,490.23,697.0,483.3145,483.7289,483.3046,483.7289,697.0
2024-11-26 14:05:00,490.17,490.4,489.86,489.97,3484.0,483.6697,483.8966,483.3638,483.4723,3484.0
2024-11-26 14:10:00,490.06,490.54,490.06,490.31,4671.0,483.5612,484.0348,483.5612,483.8078,4671.0
2024-11-26 14:15:00,490.31,490.48,489.9,490.09,2767.0,483.8078,483.9756,483.4033,483.5908,2767.0
2024-11-26 14:20:00,490.0,490.29,489.92,490.21,2036.0,483.5019,483.7881,483.423,483.7092,2036.0
2024-11-26 14:25:00,490.21,490.69,490.12,490.54,4189.0,483.7092,484.1828,483.6204,484.0348,4189.0
2024-11-26 14:30:00,490.47,490.89,490.44,490.88,3937.0,483.9657,484.3801,483.9361,484.3703,3937.0
2024-11-26 14:35:00,490.74,490.86,490.55,490.86,1946.0,484.2321,484.3505,484.0447,484.3505,1946.0
2024-11-26 14:40:00,490.69,490.77,490.42,490.68,1920.0,484.1828,484.2617,483.9164,484.1729,1920.0
2024-11-26 14:45:00,490.81,491.5,490.65,490.79,9394.0,484.3012,484.9821,484.1433,484.2815,9394.0
2024-11-26 14:50:00,490.9,491.74,490.9,490.9,24093.0,484.39,485.2189,484.39,484.39,24093.0
2024-11-26 14:55:00,491.16,491.16,490.8,490.81,2140.0,484.6466,484.6466,484.2913,484.3012,2140.0
2024-11-26 15:00:00,490.79,490.86,490.35,490.54,4417.0,484.2815,484.3505,483.8473,484.0348,4417.0
2024-11-26 15:05:00,490.58,491.03,490.41,490.41,3758.0,484.0743,484.5183,483.9065,483.9065,3758.0
2024-11-26 15:10:00,490.28,490.49,489.91,490.08,5397.0,483.7782,483.9855,483.4131,483.5809,5397.0
2024-11-26 15:15:00,490.07,490.07,489.46,489.46,2982.0,483.571,483.571,482.9691,482.9691,2982.0
2024-11-26 15:20:00,489.54,489.82,489.36,489.47,5746.0,483.0481,483.3243,482.8704,482.979,5746.0
2024-11-26 15:25:00,489.34,489.34,488.72,488.81,3627.0,482.8507,482.8507,482.2389,482.3277,3627.0
2024-11-26 15:30:00,488.72,489.53,488.52,489.53,6109.0,482.2389,483.0382,482.0416,483.0382,6109.0
2024-11-26 15:35:00,489.83,490.11,489.72,489.88,5027.0,483.3342,483.6105,483.2257,483.3835,5027.0
2024-11-26 15:40:00,490.04,490.12,489.7,489.73,6450.0,483.5414,483.6204,483.2059,483.2355,6450.0
2024-11-26 15:45:00,489.73,489.73,488.85,489.01,9111.0,483.2355,483.2355,482.3672,482.5251,9111.0
2024-11-26 15:50:00,489.06,489.2,488.46,488.56,15047.0,482.5744,482.7126,481.9824,482.081,15047.0
2024-11-26 15:55:00,488.35,488.58,487.72,488.33,54618.0,481.8738,482.1008,481.2522,481.8541,54618.0
2024-11-27 09:30:00,488.27,490.0,488.0,490.0,6989.0,481.7949,483.5019,481.5285,483.5019,6989.0
2024-11-27 09:35:00,490.0,491.39,489.06,491.16,825.0,483.5019,484.8735,482.5744,484.6466,825.0
2024-11-27 09:40:00,491.02,492.42,491.02,491.27,1065.0,484.5084,485.8899,484.5084,484.7551,1065.0
2024-11-27 09:45:00,490.91,491.74,490.67,491.73,645.0,484.3999,485.2189,484.1631,485.209,645.0
2024-11-27 09:50:00,490.65,491.03,490.65,490.79,412.0,484.1433,484.5183,484.1433,484.2815,412.0
2024-11-27 09:55:00,491.9,491.93,490.45,490.47,1236.0,485.3768,485.4064,483.946,483.9657,1236.0
2024-11-27 10:00:00,490.23,491.05,490.23,490.87,2047.0,483.7289,484.538,483.7289,484.3604,2047.0
2024-11-27 10:05:00,490.46,491.24,490.46,490.49,901.0,483.9558,484.7255,483.9558,483.9855,901.0
2024-11-27 10:10:00,490.97,491.55,490.96,491.38,1487.0,484.4591,485.0314,484.4492,484.8636,1487.0
2024-11-27 10:15:00,491.8,491.92,491.79,491.91,300.0,485.2781,485.3965,485.2682,485.3866,300.0
2024-11-27 10:20:00,491.55,491.69,491.05,491.05,920.0,485.0314,485.1695,484.538,484.538,920.0
2024-11-27 10:25:00,490.21,490.59,489.97,490.37,1252.0,483.7092,484.0841,483.4723,483.867,1252.0
2024-11-27 10:30:00,490.69,491.4,490.69,491.08,1187.0,484.1828,484.8834,484.1828,484.5676,1187.0
2024-11-27 10:35:00,490.27,490.27,490.27,490.27,100.0,483.7684,483.7684,483.7684,483.7684,100.0
2024-11-27 10:40:00,490.84,491.22,490.84,491.0,800.0,484.3308,484.7058,484.3308,484.4887,800.0
2024-11-27 10:45:00,490.56,490.56,490.56,490.56,100.0,484.0545,484.0545,484.0545,484.0545,100.0
2024-11-27 10:50:00,490.57,490.86,490.57,490.86,675.0,484.0644,484.3505,484.0644,484.3505,675.0
2024-11-27 10:55:00,490.92,491.7,490.92,491.47,2128.0,484.4097,485.1794,484.4097,484.9525,2128.0
2024-11-27 11:00:00,491.12,491.3,491.12,491.3,212.0,484.6071,484.7847,484.6071,484.7847,212.0
2024-11-27 11:05:00,491.28,491.45,490.94,491.39,1968.0,484.765,484.9327,484.4295,484.8735,1968.0
2024-11-27 11:10:00,491.57,491.63,491.23,491.23,300.0,485.0511,485.1103,484.7156,484.7156,300.0
2024-11-27 11:15:00,491.43,491.65,491.32,491.36,400.0,484.913,485.1301,484.8044,484.8439,400.0
2024-11-27 11:20:00,491.34,492.08,491.2,491.92,2232.0,484.8242,485.5544,484.686,485.3965,2232.0
2024-11-27 11:25:00,491.8,491.83,491.43,491.79,2541.0,485.2781,485.3077,484.913,485.2682,2541.0
2024-11-27 11:30:00,491.37,491.37,490.83,490.84,1568.0,484.8538,484.8538,484.3209,484.3308,1568.0
2024-11-27 11:35:00,490.87,491.43,490.87,491.43,466.0,484.3604,484.913,484.3604,484.913,466.0
2024-11-27 11:40:00,491.15,491.15,490.69,491.06,1600.0,484.6367,484.6367,484.1828,484.5479,1600.0
2024-11-27 11:45:00,491.06,491.35,491.01,491.22,1200.0,484.5479,484.834,484.4986,484.7058,1200.0
2024-11-27 11:50:00,491.21,491.36,490.79,490.8,1725.0,484.6959,484.8439,484.2815,484.2913,1725.0
2024-11-27 11:55:00,490.84,490.84,489.8,490.45,2200.0,484.3308,484.3308,483.3046,483.946,2200.0
2024-11-27 12:00:00,490.4,491.08,490.4,490.95,1263.0,483.8966,484.5676,483.8966,484.4394,1263.0
2024-11-27 12:05:00,490.74,491.36,490.74,491.22,1117.0,484.2321,484.8439,484.2321,484.7058,1117.0
2024-11-27 12:10:00,490.91,491.04,490.87,490.87,908.0,484.3999,484.5282,484.3604,484.3604,908.0
2024-11-27 12:15:00,490.47,490.86,490.12,490.12,1900.0,483.9657,484.3505,483.6204,483.6204,1900.0
2024-11-27 12:20:00,490.29,491.09,490.29,490.81,2388.0,483.7881,484.5775,483.7881,484.3012,2388.0
2024-11-27 12:25:00,490.81,490.81,490.69,490.69,2297.0,484.3012,484.3012,484.1828,484.1828,2297.0
2024-11-27 12:30:00,490.69,490.82,490.16,490.33,10576.0,484.1828,484.3111,483.6598,483.8276,10576.0
2024-11-27 12:35:00,490.43,490.43,489.51,489.66,2105.0,483.9262,483.9262,483.0184,483.1665,2105.0
2024-11-27 12:40:00,489.87,489.88,489.87,489.88,357.0,483.3737,483.3835,483.3737,483.3835,357.0
2024-11-27 12:45:00,489.88,490.2,489.52,489.57,2278.0,483.3835,483.6993,483.0283,483.0777,2278.0
2024-11-27 12:50:00,489.85,489.86,489.85,489.85,400.0,483.3539,483.3638,483.3539,483.3539,400.0
2024-11-27 12:55:00,489.68,489.72,489.37,489.37,929.0,483.1862,483.2257,482.8803,482.8803,929.0
2024-11-27 13:00:00,489.37,489.37,489.37,489.37,0.0,482.8803,482.8803,482.8803,482.8803,0.0
2024-11-27 13:05:00,489.45,489.48,489.35,489.35,1037.0,482.9592,482.9888,482.8606,482.8606,1037.0
2024-11-27 13:10:00,489.37,489.58,489.34,489.37,2003.0,482.8803,483.0875,482.8507,482.8803,2003.0
2024-11-27 13:15:00,489.31,489.5,488.93,489.45,1848.0,482.8211,483.0086,482.4461,482.9592,1848.0
2024-11-27 13:20:00,489.32,489.42,489.24,489.33,600.0,482.831,482.9296,482.752,482.8408,600.0
2024-11-27 13:25:00,488.93,488.98,488.67,488.68,501.0,482.4461,482.4955,482.1896,482.1995,501.0
2024-11-27 13:30:00,488.56,488.87,488.5,488.81,1647.0,482.081,482.3869,482.0218,482.3277,1647.0
2024-11-27 13:35:00,488.81,488.81,488.51,488.74,836.0,482.3277,482.3277,482.0317,482.2587,836.0
2024-11-27 13:40:00,488.73,489.06,488.6,488.93,1635.0,482.2488,482.5744,482.1205,482.4461,1635.0
2024-11-27 13:45:00,489.0,489.08,488.5,488.73,2600.0,482.5152,482.5942,482.0218,482.2488,2600.0
2024-11-27 13:50:00,488.6,488.61,488.19,488.41,515.0,482.1205,482.1304,481.716,481.933,515.0
2024-11-27 13:55:00,488.35,488.92,488.34,488.53,1047.0,481.8738,482.4363,481.864,482.0514,1047.0
2024-11-27 14:00:00,488.66,488.77,488.65,488.77,719.0,482.1797,482.2883,482.1699,482.2883,719.0
2024-11-27 14:05:00,488.84,488.84,488.68,488.69,1122.0,482.3573,482.3573,482.1995,482.2093,1122.0
2024-11-27 14:10:00,488.68,489.0,488.58,489.0,1666.0,482.1995,482.5152,482.1008,482.5152,1666.0
2024-11-27 14:15:00,489.11,489.15,488.94,488.99,1300.0,482.6238,482.6632,482.456,482.5053,1300.0
2024-11-27 14:20:00,488.9,488.93,488.77,488.77,1100.0,482.4165,482.4461,482.2883,482.2883,1100.0
2024-11-27 14:25:00,488.83,489.22,488.83,489.13,2700.0,482.3475,482.7323,482.3475,482.6435,2700.0
2024-11-27 14:30:00,489.11,489.11,488.85,489.03,2039.0,482.6238,482.6238,482.3672,482.5448,2039.0
2024-11-27 14:35:00,489.01,489.01,488.53,488.66,3129.0,482.5251,482.5251,482.0514,482.1797,3129.0
2024-11-27 14:40:00,488.22,488.37,488.18,488.19,1000.0,481.7456,481.8936,481.7061,481.716,1000.0
2024-11-27 14:45:00,488.17,488.7,488.16,488.59,2419.0,481.6962,482.2192,481.6864,482.1106,2419.0
2024-11-27 14:50:00,488.57,488.89,488.3,488.89,990.0,482.0909,482.4067,481.8245,482.4067,990.0
2024-11-27 14:55:00,488.96,489.28,488.96,489.18,2066.0,482.4757,482.7915,482.4757,482.6928,2066.0
2024-11-27 15:00:00,488.85,489.06,488.54,488.67,2288.0,482.3672,482.5744,482.0613,482.1896,2288.0
2024-11-27 15:05:00,488.46,488.47,488.23,488.41,1693.0,481.9824,481.9922,481.7554,481.933,1693.0
2024-11-27 15:10:00,488.55,488.63,488.42,488.49,1764.0,482.0712,482.1501,481.9429,482.012,1764.0
2024-11-27 15:15:00,488.43,488.74,488.41,488.52,2469.0,481.9528,482.2587,481.933,482.0416,2469.0
2024-11-27 15:20:00,488.54,489.07,488.48,489.01,1824.0,482.0613,482.5843,482.0021,482.5251,1824.0
2024-11-27 15:25:00,489.1,489.2,488.98,489.2,2714.0,482.6139,482.7126,482.4955,482.7126,2714.0
2024-11-27 15:30:00,489.06,489.65,488.9,489.55,2462.0,482.5744,483.1566,482.4165,483.0579,2462.0
2024-11-27 15:35:00,489.27,489.35,489.03,489.1,2756.0,482.7816,482.8606,482.5448,482.6139,2756.0
2024-11-27 15:40:00,489.1,489.11,488.47,488.51,4116.0,482.6139,482.6238,481.9922,482.0317,4116.0
2024-11-27 15:45:00,488.66,488.78,488.48,488.55,2566.0,482.1797,482.2981,482.0021,482.0712,2566.0
2024-11-27 15:50:00,488.62,488.68,488.19,488.49,7851.0,482.1403,482.1995,481.716,482.012,7851.0
2024-11-27 15:55:00,488.46,489.29,488.19,489.12,41968.0,481.9824,482.8014,481.716,482.6336,41968.0
2024-11-29 09:30:00,489.9,490.62,489.5,490.44,4973.0,483.4033,484.1137,483.0086,483.9361,4973.0
2024-11-29 09:35:00,490.44,490.44,488.4,489.13,1410.0,483.9361,483.9361,481.9232,482.6435,1410.0
2024-11-29 09:40:00,489.17,489.17,488.39,488.75,1212.0,482.683,482.683,481.9133,482.2685,1212.0
2024-11-29 09:45:00,488.98,489.27,488.82,489.09,1211.0,482.4955,482.7816,482.3376,482.604,1211.0
2024-11-29 09:50:00,489.64,489.94,489.11,489.16,894.0,483.1467,483.4427,482.6238,482.6731,894.0
2024-11-29 09:55:00,488.46,488.56,487.94,488.53,2436.0,481.9824,482.081,481.4693,482.0514,2436.0
2024-11-29 10:00:00,487.83,488.48,487.79,487.79,1591.0,481.3607,482.0021,481.3213,481.3213,1591.0
2024-11-29 10:05:00,487.8,488.67,487.79,488.58,700.0,481.3311,482.1896,481.3213,482.1008,700.0
2024-11-29 10:10:00,488.24,488.71,488.24,488.41,1283.0,481.7653,482.2291,481.7653,481.933,1283.0
2024-11-29 10:15:00,487.78,488.14,487.41,487.83,764.0,481.3114,481.6666,480.9463,481.3607,764.0
2024-11-29 10:20:00,487.44,487.68,486.94,486.94,3827.0,480.9759,481.2127,480.4825,480.4825,3827.0
2024-11-29 10:25:00,486.95,487.85,486.6,487.84,2900.0,480.4924,481.3805,480.147,481.3706,2900.0
2024-11-29 10:30:00,488.08,488.73,488.03,488.49,2019.0,481.6074,482.2488,481.5581,482.012,2019.0
2024-11-29 10:35:00,488.09,488.67,488.09,488.13,3118.0,481.6173,482.1896,481.6173,481.6567,3118.0
2024-11-29 10:40:00,488.13,488.13,487.25,487.28,1422.0,481.6567,481.6567,480.7884,480.818,1422.0
2024-11-29 10:45:00,487.39,488.6,487.39,488.56,3075.0,480.9266,482.1205,480.9266,482.081,3075.0
2024-11-29 10:50:00,488.9,488.9,488.51,488.79,900.0,482.4165,482.4165,482.0317,482.308,900.0
2024-11-29 10:55:00,488.68,489.17,488.68,489.17,503.0,482.1995,482.683,482.1995,482.683,503.0
2024-11-29 11:00:00,489.17,489.27,488.75,488.75,707.0,482.683,482.7816,482.2685,482.2685,707.0
2024-11-29 11:05:00,488.67,488.72,488.4,488.66,2005.0,482.1896,482.2389,481.9232,482.1797,2005.0
2024-11-29 11:10:00,488.48,488.73,488.25,488.48,1237.0,482.0021,482.2488,481.7752,482.0021,1237.0
2024-11-29 11:15:00,488.29,488.94,488.29,488.82,2070.0,481.8146,482.456,481.8146,482.3376,2070.0
2024-11-29 11:20:00,488.73,489.0,488.63,488.96,1881.0,482.2488,482.5152,482.1501,482.4757,1881.0
2024-11-29 11:25:00,489.03,489.03,488.59,488.72,1309.0,482.5448,482.5448,482.1106,482.2389,1309.0
2024-11-29 11:30:00,489.07,489.42,488.96,489.26,4336.0,482.5843,482.9296,482.4757,482.7718,4336.0
2024-11-29 11:35:00,489.43,489.43,489.18,489.18,900.0,482.9395,482.9395,482.6928,482.6928,900.0
2024-11-29 11:40:00,489.18,489.32,489.09,489.28,1769.0,482.6928,482.831,482.604,482.7915,1769.0
2024-11-29 11:45:00,489.34,489.55,488.93,488.93,2312.0,482.8507,483.0579,482.4461,482.4461,2312.0
2024-11-29 11:50:00,489.09,489.27,488.85,489.26,1159.0,482.604,482.7816,482.3672,482.7718,1159.0
2024-11-29 11:55:00,489.48,489.81,489.35,489.68,2501.0,482.9888,483.3145,482.8606,483.1862,2501.0
2024-11-29 12:00:00,489.77,489.92,489.61,489.61,902.0,483.275,483.423,483.1171,483.1171,902.0
2024-11-29 12:05:00,489.43,489.84,489.42,489.68,2241.0,482.9395,483.3441,482.9296,483.1862,2241.0
2024-11-29 12:10:00,489.71,490.11,489.7,490.03,800.0,483.2158,483.6105,483.2059,483.5316,800.0
2024-11-29 12:15:00,490.04,490.45,489.88,490.31,4392.0,483.5414,483.946,483.3835,483.8078,4392.0
2024-11-29 12:20:00,490.59,490.59,489.89,489.89,830.0,484.0841,484.0841,483.3934,483.3934,830.0
2024-11-29 12:25:00,489.86,490.33,489.85,490.33,2050.0,483.3638,483.8276,483.3539,483.8276,2050.0
2024-11-29 12:30:00,490.22,490.41,490.18,490.29,2696.0,483.719,483.9065,483.6796,483.7881,2696.0
2024-11-29 12:35:00,490.22,490.41,490.08,490.4,2105.0,483.719,483.9065,483.5809,483.8966,2105.0
2024-11-29 12:40:00,490.08,490.34,489.79,490.16,3746.0,483.5809,483.8374,483.2947,483.6598,3746.0
2024-11-29 12:45:00,489.91,490.02,488.64,488.64,10875.0,483.4131,483.5217,482.16,482.16,10875.0
2024-11-29 12:50:00,488.81,489.59,488.81,489.33,5244.0,482.3277,483.0974,482.3277,482.8408,5244.0
2024-11-29 12:55:00,489.59,490.59,489.39,489.71,13015.0,483.0974,484.0841,482.9,483.2158,13015.0
2024-12-02 09:30:00,487.0,489.18,485.0,485.48,8614.0,482.5839,484.7441,480.602,481.0776,8614.0
2024-12-02 09:35:00,486.04,486.04,483.94,483.94,1503.0,481.6326,481.6326,479.5516,479.5516,1503.0
2024-12-02 09:40:00,483.36,484.04,482.94,482.94,1248.0,478.9769,479.6507,478.5607,478.5607,1248.0
2024-12-02 09:45:00,483.34,484.93,483.11,483.15,3524.0,478.957,480.5326,478.7291,478.7688,3524.0
2024-12-02 09:50:00,482.58,482.74,482.12,482.12,1000.0,478.2039,478.3625,477.7481,477.7481,1000.0
2024-12-02 09:55:00,482.08,483.17,482.08,482.73,5857.0,477.7085,478.7886,477.7085,478.3526,5857.0
2024-12-02 10:00:00,482.68,482.83,482.12,482.43,4008.0,478.303,478.4517,477.7481,478.0553,4008.0
2024-12-02 10:05:00,482.33,483.65,481.91,483.18,2925.0,477.9562,479.2642,477.54,478.7985,2925.0
2024-12-02 10:10:00,483.71,483.96,482.78,482.79,1739.0,479.3237,479.5714,478.4021,478.412,1739.0
2024-12-02 10:15:00,483.21,483.63,482.96,483.52,1000.0,478.8282,479.2444,478.5805,479.1354,1000.0
2024-12-02 10:20:00,483.35,483.55,483.25,483.25,1059.0,478.9669,479.1651,478.8679,478.8679,1059.0
2024-12-02 10:25:00,483.53,483.53,482.61,482.61,3234.0,479.1453,479.1453,478.2337,478.2337,3234.0
2024-12-02 10:30:00,482.93,483.76,482.93,483.76,797.0,478.5508,479.3732,478.5508,479.3732,797.0
2024-12-02 10:35:00,483.15,483.37,483.12,483.22,501.0,478.7688,478.9868,478.739,478.8381,501.0
2024-12-02 10:40:00,483.7,483.7,483.19,483.33,1746.0,479.3138,479.3138,478.8084,478.9471,1746.0
2024-12-02 10:45:00,483.43,483.99,483.43,483.99,300.0,479.0462,479.6011,479.0462,479.6011,300.0
2024-12-02 10:50:00,484.2,484.2,483.66,483.66,1172.0,479.8092,479.8092,479.2741,479.2741,1172.0
2024-12-02 10:55:00,483.37,483.37,483.0,483.18,500.0,478.9868,478.9868,478.6201,478.7985,500.0
2024-12-02 11:00:00,483.31,483.87,482.68,483.86,3629.0,478.9273,479.4822,478.303,479.4723,3629.0
2024-12-02 11:05:00,483.86,484.34,483.86,483.93,523.0,479.4723,479.948,479.4723,479.5417,523.0
2024-12-02 11:10:00,483.67,484.25,483.61,483.91,2534.0,479.284,479.8588,479.2246,479.5219,2534.0
2024-12-02 11:15:00,483.82,483.82,483.56,483.6,500.0,479.4327,479.4327,479.175,479.2147,500.0
2024-12-02 11:20:00,483.74,484.33,483.63,484.33,1201.0,479.3534,479.9381,479.2444,479.9381,1201.0
2024-12-02 11:25:00,484.69,484.81,484.4,484.4,901.0,480.2948,480.4137,480.0074,480.0074,901.0
2024-12-02 11:30:00,484.37,484.47,484.26,484.38,700.0,479.9777,480.0768,479.8687,479.9876,700.0
2024-12-02 11:35:00,484.1,484.57,484.06,484.17,568.0,479.7101,480.1759,479.6705,479.7795,568.0
2024-12-02 11:40:00,484.19,484.3,483.82,483.85,1148.0,479.7993,479.9083,479.4327,479.4624,1148.0
2024-12-02 11:45:00,483.85,483.85,483.85,483.85,0.0,479.4624,479.4624,479.4624,479.4624,0.0
2024-12-02 11:50:00,484.07,484.4,483.93,484.17,1822.0,479.6804,480.0074,479.5417,479.7795,1822.0
2024-12-02 11:55:00,484.04,484.04,484.04,484.04,100.0,479.6507,479.6507,479.6507,479.6507,100.0
2024-12-02 12:00:00,484.16,484.74,484.15,484.43,3737.0,479.7696,480.3443,479.7597,480.0372,3737.0
2024-12-02 12:05:00,484.35,485.01,484.35,485.01,564.0,479.9579,480.6119,479.9579,480.6119,564.0
2024-12-02 12:10:00,484.98,484.98,484.98,484.98,100.0,480.5822,480.5822,480.5822,480.5822,100.0
2024-12-02 12:15:00,484.95,484.95,484.57,484.63,948.0,480.5524,480.5524,480.1759,480.2353,948.0
2024-12-02 12:20:00,484.88,485.37,484.88,485.36,585.0,480.4831,480.9686,480.4831,480.9587,585.0
2024-12-02 12:25:00,485.12,485.12,485.09,485.1,815.0,480.7209,480.7209,480.6912,480.7011,815.0
2024-12-02 12:30:00,485.23,485.31,485.08,485.31,1213.0,480.8299,480.9092,480.6813,480.9092,1213.0
2024-12-02 12:35:00,485.08,485.23,484.85,484.85,1505.0,480.6813,480.8299,480.4533,480.4533,1505.0
2024-12-02 12:40:00,484.94,484.94,484.83,484.84,855.0,480.5425,480.5425,480.4335,480.4434,855.0
2024-12-02 12:45:00,484.69,485.2,484.69,485.2,2297.0,480.2948,480.8002,480.2948,480.8002,2297.0
2024-12-02 12:50:00,484.89,484.96,484.89,484.9,445.0,480.493,480.5623,480.493,480.5029,445.0
2024-12-02 12:55:00,484.96,484.96,484.82,484.94,750.0,480.5623,480.5623,480.4236,480.5425,750.0
2024-12-02 13:00:00,484.99,485.0,484.92,485.0,506.0,480.5921,480.602,480.5227,480.602,506.0
2024-12-02 13:05:00,485.0,485.0,484.88,484.99,300.0,480.602,480.602,480.4831,480.5921,300.0
2024-12-02 13:10:00,484.99,485.81,484.89,485.6,5813.0,480.5921,481.4046,480.493,481.1965,5813.0
2024-12-02 13:15:00,485.57,485.58,485.44,485.44,500.0,481.1668,481.1767,481.038,481.038,500.0
2024-12-02 13:20:00,485.54,485.64,485.53,485.64,307.0,481.1371,481.2362,481.1272,481.2362,307.0
2024-12-02 13:25:00,485.71,485.95,485.7,485.95,1179.0,481.3055,481.5434,481.2956,481.5434,1179.0
2024-12-02 13:30:00,486.22,486.24,486.22,486.24,200.0,481.8109,481.8307,481.8109,481.8307,200.0
2024-12-02 13:35:00,486.38,486.62,486.18,486.34,1596.0,481.9695,482.2073,481.7713,481.9298,1596.0
2024-12-02 13:40:00,486.04,486.28,486.03,486.25,1304.0,481.6326,481.8704,481.6226,481.8407,1304.0
2024-12-02 13:45:00,486.25,486.31,486.2,486.29,500.0,481.8407,481.9001,481.7911,481.8803,500.0
2024-12-02 13:50:00,486.23,486.23,486.06,486.12,995.0,481.8208,481.8208,481.6524,481.7118,995.0
2024-12-02 13:55:00,486.21,486.25,485.91,485.91,1335.0,481.801,481.8407,481.5037,481.5037,1335.0
2024-12-02 14:00:00,486.17,486.19,485.42,485.42,2853.0,481.7614,481.7812,481.0182,481.0182,2853.0
2024-12-02 14:05:00,485.3,485.41,485.01,485.21,2071.0,480.8993,481.0083,480.6119,480.8101,2071.0
2024-12-02 14:10:00,485.24,485.25,485.18,485.19,550.0,480.8398,480.8497,480.7804,480.7903,550.0
2024-12-02 14:15:00,484.82,485.11,484.82,485.11,648.0,480.4236,480.711,480.4236,480.711,648.0
2024-12-02 14:20:00,485.11,485.16,484.92,484.92,1362.0,480.711,480.7605,480.5227,480.5227,1362.0
2024-12-02 14:25:00,485.16,486.07,485.04,486.07,5413.0,480.7605,481.6623,480.6416,481.6623,5413.0
2024-12-02 14:30:00,486.12,486.12,485.52,485.52,1759.0,481.7118,481.7118,481.1173,481.1173,1759.0
2024-12-02 14:35:00,485.87,486.26,485.87,486.26,400.0,481.4641,481.8506,481.4641,481.8506,400.0
2024-12-02 14:40:00,486.25,486.25,485.66,485.66,670.0,481.8407,481.8407,481.256,481.256,670.0
2024-12-02 14:45:00,485.98,485.99,485.88,485.9,733.0,481.5731,481.583,481.474,481.4938,733.0
2024-12-02 14:50:00,485.89,485.89,485.61,485.61,1693.0,481.4839,481.4839,481.2065,481.2065,1693.0
2024-12-02 14:55:00,485.93,486.32,485.87,486.19,1718.0,481.5236,481.91,481.4641,481.7812,1718.0
2024-12-02 15:00:00,486.11,486.38,486.11,486.35,1284.0,481.7019,481.9695,481.7019,481.9397,1284.0
2024-12-02 15:05:00,486.35,486.43,486.27,486.28,772.0,481.9397,482.019,481.8605,481.8704,772.0
2024-12-02 15:10:00,486.43,486.43,486.25,486.29,548.0,482.019,482.019,481.8407,481.8803,548.0
2024-12-02 15:15:00,486.35,486.42,486.23,486.37,937.0,481.9397,482.0091,481.8208,481.9596,937.0
2024-12-02 15:20:00,486.36,486.36,485.95,485.98,862.0,481.9497,481.9497,481.5434,481.5731,862.0
2024-12-02 15:25:00,485.83,485.93,485.67,485.67,2921.0,481.4245,481.5236,481.2659,481.2659,2921.0
2024-12-02 15:30:00,485.55,485.55,485.23,485.47,959.0,481.147,481.147,480.8299,481.0677,959.0
2024-12-02 15:35:00,485.44,485.71,485.05,485.05,3941.0,481.038,481.3055,480.6515,480.6515,3941.0
2024-12-02 15:40:00,485.03,485.5,485.03,485.27,5440.0,480.6317,481.0975,480.6317,480.8695,5440.0
2024-12-02 15:45:00,485.16,485.32,484.93,485.18,7131.0,480.7605,480.9191,480.5326,480.7804,7131.0
2024-12-02 15:50:00,485.15,485.5,484.59,484.65,11509.0,480.7506,481.0975,480.1957,480.2552,11509.0
2024-12-02 15:55:00,484.56,485.07,484.26,484.62,19802.0,480.166,480.6714,479.8687,480.2254,19802.0
2024-12-03 09:30:00,485.68,485.68,483.16,484.0,9467.0,481.2758,481.2758,478.7787,479.6111,9467.0
2024-12-03 09:35:00,483.97,483.97,483.14,483.2,3965.0,479.5813,479.5813,478.7589,478.8183,3965.0
2024-12-03 09:40:00,483.17,483.22,483.15,483.15,1525.0,478.7886,478.8381,478.7688,478.7688,1525.0
2024-12-03 09:45:00,483.15,484.62,483.15,483.98,3263.0,478.7688,480.2254,478.7688,479.5912,3263.0
2024-12-03 09:50:00,483.9,483.9,483.13,483.55,5842.0,479.512,479.512,478.7489,479.1651,5842.0
2024-12-03 09:55:00,484.02,485.0,484.02,484.84,1329.0,479.6309,480.602,479.6309,480.4434,1329.0
2024-12-03 10:00:00,484.5,485.18,484.49,485.18,3008.0,480.1065,480.7804,480.0966,480.7804,3008.0
2024-12-03 10:05:00,485.12,485.36,484.87,485.36,3100.0,480.7209,480.9587,480.4732,480.9587,3100.0
2024-12-03 10:10:00,484.85,485.51,484.09,484.5,4809.0,480.4533,481.1074,479.7002,480.1065,4809.0
2024-12-03 10:15:00,484.5,485.83,484.5,485.04,1153.0,480.1065,481.4245,480.1065,480.6416,1153.0
2024-12-03 10:20:00,485.64,485.64,485.07,485.1,1319.0,481.2362,481.2362,480.6714,480.7011,1319.0
2024-12-03 10:25:00,484.84,484.84,484.83,484.84,100.0,480.4434,480.4434,480.4335,480.4434,100.0
2024-12-03 10:30:00,484.89,485.01,484.65,485.01,1300.0,480.493,480.6119,480.2552,480.6119,1300.0
2024-12-03 10:35:00,484.68,485.16,484.66,485.16,1306.0,480.2849,480.7605,480.2651,480.7605,1306.0
2024-12-03 10:40:00,485.13,485.19,485.04,485.05,821.0,480.7308,480.7903,480.6416,480.6515,821.0
2024-12-03 10:45:00,484.98,485.0,484.82,484.82,771.0,480.5822,480.602,480.4236,480.4236,771.0
2024-12-03 10:50:00,484.82,485.07,483.61,484.04,6064.0,480.4236,480.6714,479.2246,479.6507,6064.0
2024-12-03 10:55:00,484.47,484.83,484.32,484.32,1050.0,480.0768,480.4335,479.9282,479.9282,1050.0
2024-12-03 11:00:00,484.69,484.78,484.43,484.44,750.0,480.2948,480.384,480.0372,480.0471,750.0
2024-12-03 11:05:00,484.44,484.44,483.98,484.24,1397.0,480.0471,480.0471,479.5912,479.8489,1397.0
2024-12-03 11:10:00,484.05,484.28,483.75,484.03,5338.0,479.6606,479.8885,479.3633,479.6408,5338.0
2024-12-03 11:15:00,484.1,484.18,483.45,484.18,3794.0,479.7101,479.7894,479.066,479.7894,3794.0
2024-12-03 11:20:00,484.29,484.39,484.26,484.27,1309.0,479.8984,479.9975,479.8687,479.8786,1309.0
2024-12-03 11:25:00,484.06,484.49,484.05,484.22,1160.0,479.6705,480.0966,479.6606,479.8291,1160.0
2024-12-03 11:30:00,484.23,484.51,484.02,484.51,2366.0,479.839,480.1164,479.6309,480.1164,2366.0
2024-12-03 11:35:00,484.13,484.66,484.13,484.66,1522.0,479.7399,480.2651,479.7399,480.2651,1522.0
2024-12-03 11:40:00,484.51,485.2,484.5,484.99,2551.0,480.1164,480.8002,480.1065,480.5921,2551.0
2024-12-03 11:45:00,485.18,485.18,484.29,484.36,7932.0,480.7804,480.7804,479.8984,479.9678,7932.0
2024-12-03 11:50:00,484.36,484.36,484.04,484.12,2820.0,479.9678,479.9678,479.6507,479.73,2820.0
2024-12-03 11:55:00,484.04,484.26,484.04,484.04,811.0,479.6507,479.8687,479.6507,479.6507,811.0
2024-12-03 12:00:00,484.26,484.59,484.04,484.04,2698.0,479.8687,480.1957,479.6507,479.6507,2698.0
2024-12-03 12:05:00,484.39,484.56,484.22,484.56,1606.0,479.9975,480.166,479.8291,480.166,1606.0
2024-12-03 12:10:00,484.4,484.4,484.29,484.29,200.0,480.0074,480.0074,479.8984,479.8984,200.0
2024-12-03 12:15:00,484.26,484.42,484.2,484.26,2113.0,479.8687,480.0272,479.8092,479.8687,2113.0
2024-12-03 12:20:00,484.26,484.32,484.12,484.3,1849.0,479.8687,479.9282,479.73,479.9083,1849.0
2024-12-03 12:25:00,484.29,484.29,484.12,484.29,997.0,479.8984,479.8984,479.73,479.8984,997.0
2024-12-03 12:30:00,484.32,485.16,484.14,485.16,2336.0,479.9282,480.7605,479.7498,480.7605,2336.0
2024-12-03 12:35:00,484.81,484.81,484.81,484.81,100.0,480.4137,480.4137,480.4137,480.4137,100.0
2024-12-03 12:40:00,484.73,485.01,484.73,485.01,1200.0,480.3344,480.6119,480.3344,480.6119,1200.0
2024-12-03 12:45:00,484.77,484.78,484.52,484.78,670.0,480.3741,480.384,480.1263,480.384,670.0
2024-12-03 12:50:00,484.78,484.95,484.77,484.78,1088.0,480.384,480.5524,480.3741,480.384,1088.0
2024-12-03 12:55:00,484.78,484.78,483.94,484.11,6406.0,480.384,480.384,479.5516,479.7201,6406.0
2024-12-03 13:00:00,483.95,484.02,483.94,484.02,600.0,479.5615,479.6309,479.5516,479.6309,600.0
2024-12-03 13:05:00,484.12,484.37,483.92,484.36,4324.0,479.73,479.9777,479.5318,479.9678,4324.0
2024-12-03 13:10:00,484.14,484.5,484.02,484.41,1295.0,479.7498,480.1065,479.6309,480.0173,1295.0
2024-12-03 13:15:00,484.38,484.73,484.38,484.6,2087.0,479.9876,480.3344,479.9876,480.2056,2087.0
2024-12-03 13:20:00,484.6,484.6,484.29,484.36,3042.0,480.2056,480.2056,479.8984,479.9678,3042.0
2024-12-03 13:25:00,484.54,484.91,484.54,484.91,1262.0,480.1462,480.5128,480.1462,480.5128,1262.0
2024-12-03 13:30:00,484.69,485.05,484.52,484.98,3267.0,480.2948,480.6515,480.1263,480.5822,3267.0
2024-12-03 13:35:00,485.35,485.38,484.78,484.78,4807.0,480.9488,480.9785,480.384,480.384,4807.0
2024-12-03 13:40:00,484.9,484.9,484.66,484.7,1709.0,480.5029,480.5029,480.2651,480.3047,1709.0
2024-12-03 13:45:00,484.69,484.84,484.55,484.75,2300.0,480.2948,480.4434,480.1561,480.3543,2300.0
2024-12-03 13:50:00,484.77,484.79,484.49,484.68,3617.0,480.3741,480.3939,480.0966,480.2849,3617.0
2024-12-03 13:55:00,484.63,484.65,484.63,484.65,990.0,480.2353,480.2552,480.2353,480.2552,990.0
2024-12-03 14:00:00,484.43,484.84,484.42,484.84,2002.0,480.0372,480.4434,480.0272,480.4434,2002.0
2024-12-03 14:05:00,485.04,485.04,484.52,484.79,1034.0,480.6416,480.6416,480.1263,480.3939,1034.0
2024-12-03 14:10:00,484.74,484.95,484.72,484.91,969.0,480.3443,480.5524,480.3245,480.5128,969.0
2024-12-03 14:15:00,484.84,485.15,484.82,484.98,3909.0,480.4434,480.7506,480.4236,480.5822,3909.0
2024-12-03 14:20:00,484.96,485.43,484.96,485.29,1700.0,480.5623,481.0281,480.5623,480.8894,1700.0
2024-12-03 14:25:00,485.31,485.42,485.3,485.3,1016.0,480.9092,481.0182,480.8993,480.8993,1016.0
2024-12-03 14:30:00,484.98,485.35,484.98,485.27,523.0,480.5822,480.9488,480.5822,480.8695,523.0
2024-12-03 14:35:00,485.44,485.72,485.44,485.72,1932.0,481.038,481.3155,481.038,481.3155,1932.0
2024-12-03 14:40:00,485.54,486.24,485.51,486.23,3531.0,481.1371,481.8307,481.1074,481.8208,3531.0
2024-12-03 14:45:00,485.93,486.12,485.58,485.86,3402.0,481.5236,481.7118,481.1767,481.4542,3402.0
2024-12-03 14:50:00,485.81,486.12,485.7,486.06,3609.0,481.4046,481.7118,481.2956,481.6524,3609.0
2024-12-03 14:55:00,486.06,486.13,485.9,486.0,5587.0,481.6524,481.7217,481.4938,481.5929,5587.0
2024-12-03 15:00:00,486.0,486.0,485.7,485.72,6687.0,481.5929,481.5929,481.2956,481.3155,6687.0
2024-12-03 15:05:00,485.71,486.3,485.71,486.0,3447.0,481.3055,481.8902,481.3055,481.5929,3447.0
2024-12-03 15:10:00,485.99,486.03,485.9,486.03,1958.0,481.583,481.6226,481.4938,481.6226,1958.0
2024-12-03 15:15:00,486.15,486.15,485.97,485.98,1360.0,481.7416,481.7416,481.5632,481.5731,1360.0
2024-12-03 15:20:00,485.87,486.14,485.73,486.0,3766.0,481.4641,481.7316,481.3254,481.5929,3766.0
2024-12-03 15:25:00,486.09,486.09,485.89,485.97,2804.0,481.6821,481.6821,481.4839,481.5632,2804.0
2024-12-03 15:30:00,485.97,485.97,485.81,485.94,2941.0,481.5632,481.5632,481.4046,481.5335,2941.0
2024-12-03 15:35:00,485.94,486.14,485.6,485.61,7389.0,481.5335,481.7316,481.1965,481.2065,7389.0
2024-12-03 15:40:00,485.21,485.81,485.21,485.39,5960.0,480.8101,481.4046,480.8101,480.9884,5960.0
2024-12-03 15:45:00,485.59,485.95,485.48,485.59,6217.0,481.1866,481.5434,481.0776,481.1866,6217.0
2024-12-03 15:50:00,485.42,485.85,485.22,485.75,10467.0,481.0182,481.4443,480.82,481.3452,10467.0
2024-12-03 15:55:00,485.7,485.82,484.92,484.94,37705.0,481.2956,481.4146,480.5227,480.5425,37705.0
2024-12-04 09:30:00,482.74,484.56,481.06,482.1,10729.0,478.3625,480.166,476.6977,477.7283,10729.0
2024-12-04 09:35:00,482.05,484.0,482.04,483.75,3900.0,477.6787,479.6111,477.6688,479.3633,3900.0
2024-12-04 09:40:00,484.25,484.86,483.5,484.86,8422.0,479.8588,480.4633,479.1156,480.4633,8422.0
2024-12-04 09:45:00,484.51,485.37,484.41,484.72,4968.0,480.1164,480.9686,480.0173,480.3245,4968.0
2024-12-04 09:50:00,484.58,485.0,484.27,484.91,2388.0,480.1858,480.602,479.8786,480.5128,2388.0
2024-12-04 09:55:00,484.61,485.19,484.61,485.19,3100.0,480.2155,480.7903,480.2155,480.7903,3100.0
2024-12-04 10:00:00,485.24,485.24,483.41,484.07,5258.0,480.8398,480.8398,479.0264,479.6804,5258.0
2024-12-04 10:05:00,484.04,484.63,484.0,484.0,5756.0,479.6507,480.2353,479.6111,479.6111,5756.0
2024-12-04 10:10:00,483.91,484.02,483.52,483.9,2600.0,479.5219,479.6309,479.1354,479.512,2600.0
2024-12-04 10:15:00,483.91,483.91,483.51,483.52,1507.0,479.5219,479.5219,479.1255,479.1354,1507.0
2024-12-04 10:20:00,483.63,484.07,483.18,483.62,14968.0,479.2444,479.6804,478.7985,479.2345,14968.0
2024-12-04 10:25:00,483.62,483.64,483.54,483.59,1500.0,479.2345,479.2543,479.1552,479.2048,1500.0
2024-12-04 10:30:00,483.8,484.77,483.67,484.42,4026.0,479.4129,480.3741,479.284,480.0272,4026.0
2024-12-04 10:35:00,484.43,484.5,484.43,484.49,632.0,480.0372,480.1065,480.0372,480.0966,632.0
2024-12-04 10:40:00,484.5,484.76,484.5,484.55,600.0,480.1065,480.3642,480.1065,480.1561,600.0
2024-12-04 10:45:00,484.48,484.99,484.47,484.65,3769.0,480.0867,480.5921,480.0768,480.2552,3769.0
2024-12-04 10:50:00,484.65,485.23,484.5,484.79,4817.0,480.2552,480.8299,480.1065,480.3939,4817.0
2024-12-04 10:55:00,484.79,484.95,484.18,484.42,6694.0,480.3939,480.5524,479.7894,480.0272,6694.0
2024-12-04 11:00:00,484.42,485.26,483.82,485.25,1398.0,480.0272,480.8596,479.4327,480.8497,1398.0
2024-12-04 11:05:00,485.26,485.49,485.23,485.49,815.0,480.8596,481.0875,480.8299,481.0875,815.0
2024-12-04 11:10:00,485.56,486.29,485.46,486.29,4420.0,481.1569,481.8803,481.0578,481.8803,4420.0
2024-12-04 11:15:00,486.19,486.45,486.19,486.45,569.0,481.7812,482.0388,481.7812,482.0388,569.0
2024-12-04 11:20:00,486.45,486.45,485.42,486.1,7091.0,482.0388,482.0388,481.0182,481.692,7091.0
2024-12-04 11:25:00,485.96,485.96,485.42,485.42,2362.0,481.5533,481.5533,481.0182,481.0182,2362.0
2024-12-04 11:30:00,485.61,486.3,485.54,486.3,1101.0,481.2065,481.8902,481.1371,481.8902,1101.0
2024-12-04 11:35:00,486.02,486.44,486.01,486.1,902.0,481.6127,482.0289,481.6028,481.692,902.0
2024-12-04 11:40:00,486.06,486.17,486.05,486.17,608.0,481.6524,481.7614,481.6425,481.7614,608.0
2024-12-04 11:45:00,486.15,487.62,486.15,487.13,8999.0,481.7416,483.1982,481.7416,482.7127,8999.0
2024-12-04 11:50:00,487.84,487.85,487.36,487.59,3668.0,483.4162,483.4261,482.9406,483.1685,3668.0
2024-12-04 11:55:00,487.42,487.42,486.91,487.01,3740.0,483.0,483.0,482.4947,482.5938,3740.0
2024-12-04 12:00:00,486.77,486.77,486.76,486.77,100.0,482.3559,482.3559,482.346,482.3559,100.0
2024-12-04 12:05:00,487.21,487.31,486.91,487.0,2754.0,482.7919,482.891,482.4947,482.5839,2754.0
2024-12-04 12:10:00,487.17,487.25,486.94,487.25,800.0,482.7523,482.8316,482.5244,482.8316,800.0
2024-12-04 12:15:00,487.0,487.0,486.74,486.75,1603.0,482.5839,482.5839,482.3262,482.3361,1603.0
2024-12-04 12:20:00,486.91,487.22,486.6,486.89,4444.0,482.4947,482.8019,482.1875,482.4748,4444.0
2024-12-04 12:25:00,486.89,487.11,486.88,486.9,400.0,482.4748,482.6929,482.4649,482.4848,400.0
2024-12-04 12:30:00,486.9,487.17,486.8,486.8,6905.0,482.4848,482.7523,482.3857,482.3857,6905.0
2024-12-04 12:35:00,486.96,486.96,486.58,486.68,1016.0,482.5442,482.5442,482.1677,482.2668,1016.0
2024-12-04 12:40:00,486.6,486.62,486.49,486.56,796.0,482.1875,482.2073,482.0785,482.1478,796.0
2024-12-04 12:45:00,486.61,486.88,486.6,486.68,1437.0,482.1974,482.4649,482.1875,482.2668,1437.0
2024-12-04 12:50:00,486.57,486.75,486.51,486.59,2252.0,482.1577,482.3361,482.0983,482.1776,2252.0
2024-12-04 12:55:00,486.48,486.48,486.08,486.22,2200.0,482.0686,482.0686,481.6722,481.8109,2200.0
2024-12-04 13:00:00,486.43,486.46,485.85,486.33,3500.0,482.019,482.0487,481.4443,481.9199,3500.0
2024-12-04 13:05:00,486.33,486.34,486.29,486.29,2896.0,481.9199,481.9298,481.8803,481.8803,2896.0
2024-12-04 13:10:00,486.29,486.29,486.14,486.26,600.0,481.8803,481.8803,481.7316,481.8506,600.0
2024-12-04 13:15:00,486.22,486.27,485.5,485.52,2140.0,481.8109,481.8605,481.0975,481.1173,2140.0
2024-12-04 13:20:00,485.12,485.86,485.12,485.55,1536.0,480.7209,481.4542,480.7209,481.147,1536.0
2024-12-04 13:25:00,485.55,485.56,485.54,485.54,700.0,481.147,481.1569,481.1371,481.1371,700.0
2024-12-04 13:30:00,485.54,485.57,485.2,485.29,2950.0,481.1371,481.1668,480.8002,480.8894,2950.0
2024-12-04 13:35:00,485.31,485.34,485.27,485.27,525.0,480.9092,480.9389,480.8695,480.8695,525.0
2024-12-04 13:40:00,485.2,485.92,485.16,485.29,14778.0,480.8002,481.5136,480.7605,480.8894,14778.0
2024-12-04 13:45:00,485.34,485.54,485.26,485.26,540.0,480.9389,481.1371,480.8596,480.8596,540.0
2024-12-04 13:50:00,485.47,486.65,485.46,486.62,7437.0,481.0677,482.237,481.0578,482.2073,7437.0
2024-12-04 13:55:00,486.64,486.82,486.18,486.49,2588.0,482.2271,482.4055,481.7713,482.0785,2588.0
2024-12-04 14:00:00,486.5,486.53,486.15,486.47,6944.0,482.0884,482.1181,481.7416,482.0587,6944.0
2024-12-04 14:05:00,486.49,486.93,486.48,486.67,2935.0,482.0785,482.5145,482.0686,482.2568,2935.0
2024-12-04 14:10:00,486.67,487.0,486.67,487.0,4247.0,482.2568,482.5839,482.2568,482.5839,4247.0
2024-12-04 14:15:00,487.0,487.14,486.05,486.62,8689.0,482.5839,482.7226,481.6425,482.2073,8689.0
2024-12-04 14:20:00,486.64,486.68,486.22,486.62,2354.0,482.2271,482.2668,481.8109,482.2073,2354.0
2024-12-04 14:25:00,486.62,486.87,486.34,486.71,3022.0,482.2073,482.455,481.9298,482.2965,3022.0
2024-12-04 14:30:00,486.7,486.87,486.7,486.79,1804.0,482.2866,482.455,482.2866,482.3758,1804.0
2024-12-04 14:35:00,486.84,486.88,486.75,486.83,2155.0,482.4253,482.4649,482.3361,482.4154,2155.0
2024-12-04 14:40:00,486.79,486.79,486.11,486.54,2650.0,482.3758,482.3758,481.7019,482.128,2650.0
2024-12-04 14:45:00,486.49,486.67,486.46,486.65,1252.0,482.0785,482.2568,482.0487,482.237,1252.0
2024-12-04 14:50:00,486.52,486.59,486.5,486.56,1908.0,482.1082,482.1776,482.0884,482.1478,1908.0
2024-12-04 14:55:00,486.56,486.56,486.38,486.44,2425.0,482.1478,482.1478,481.9695,482.0289,2425.0
2024-12-04 15:00:00,486.44,486.8,486.43,486.61,4488.0,482.0289,482.3857,482.019,482.1974,4488.0
2024-12-04 15:05:00,486.58,486.72,486.57,486.6,1200.0,482.1677,482.3064,482.1577,482.1875,1200.0
2024-12-04 15:10:00,486.73,486.85,486.56,486.59,4634.0,482.3163,482.4352,482.1478,482.1776,4634.0
2024-12-04 15:15:00,486.59,486.75,486.54,486.7,3000.0,482.1776,482.3361,482.128,482.2866,3000.0
2024-12-04 15:20:00,486.56,486.84,486.51,486.51,3879.0,482.1478,482.4253,482.0983,482.0983,3879.0
2024-12-04 15:25:00,486.52,486.62,486.37,486.55,8495.0,482.1082,482.2073,481.9596,482.1379,8495.0
2024-12-04 15:30:00,486.41,486.56,486.3,486.36,6520.0,481.9992,482.1478,481.8902,481.9497,6520.0
2024-12-04 15:35:00,486.2,486.51,486.14,486.51,3489.0,481.7911,482.0983,481.7316,482.0983,3489.0
2024-12-04 15:40:00,486.54,486.56,486.24,486.41,5304.0,482.128,482.1478,481.8307,481.9992,5304.0
2024-12-04 15:45:00,486.41,486.67,486.1,486.56,11135.0,481.9992,482.2568,481.692,482.1478,11135.0
2024-12-04 15:50:00,486.4,487.21,486.4,486.52,24825.0,481.9893,482.7919,481.9893,482.1082,24825.0
2024-12-04 15:55:00,486.49,487.08,486.48,486.61,77201.0,482.0785,482.6631,482.0686,482.1974,77201.0
2024-12-05 09:30:00,485.8,486.59,483.81,485.08,7633.0,481.3947,482.1776,479.4228,480.6813,7633.0
2024-12-05 09:35:00,483.81,484.3,481.0,484.19,8001.0,479.4228,479.9083,476.6383,479.7993,8001.0
2024-12-05 09:40:00,484.06,484.07,482.36,483.06,10336.0,479.6705,479.6804,477.9859,478.6796,10336.0
2024-12-05 09:45:00,483.49,484.73,483.33,483.34,2201.0,479.1057,480.3344,478.9471,478.957,2201.0
2024-12-05 09:50:00,483.33,483.84,483.07,483.54,5223.0,478.9471,479.4525,478.6895,479.1552,5223.0
2024-12-05 09:55:00,483.54,483.67,482.66,483.67,2967.0,479.1552,479.284,478.2832,479.284,2967.0
2024-12-05 10:00:00,483.44,483.77,482.89,483.18,4632.0,479.0561,479.3831,478.5111,478.7985,4632.0
2024-12-05 10:05:00,483.18,483.27,482.79,483.06,4453.0,478.7985,478.8877,478.412,478.6796,4453.0
2024-12-05 10:10:00,483.06,483.12,482.2,482.62,5240.0,478.6796,478.739,477.8274,478.2436,5240.0
2024-12-05 10:15:00,482.62,482.99,481.98,482.26,3840.0,478.2436,478.6102,477.6094,477.8868,3840.0
2024-12-05 10:20:00,482.47,482.82,482.23,482.74,1089.0,478.0949,478.4418,477.8571,478.3625,1089.0
2024-12-05 10:25:00,482.5,482.73,481.0,481.64,7969.0,478.1247,478.3526,476.6383,477.2725,7969.0
2024-12-05 10:30:00,481.23,481.51,480.26,480.76,7791.0,476.8662,477.1436,475.905,476.4004,7791.0
2024-12-05 10:35:00,480.71,480.76,479.37,480.2,6185.0,476.3509,476.4004,475.023,475.8455,6185.0
2024-12-05 10:40:00,479.8,480.01,479.39,480.01,1418.0,475.4491,475.6572,475.0429,475.6572,1418.0
2024-12-05 10:45:00,480.04,480.04,479.59,479.99,516.0,475.687,475.687,475.241,475.6374,516.0
2024-12-05 10:50:00,479.99,480.46,479.99,480.26,1956.0,475.6374,476.1032,475.6374,475.905,1956.0
2024-12-05 10:55:00,480.6,481.08,480.59,481.07,4025.0,476.2419,476.7175,476.232,476.7076,4025.0
2024-12-05 11:00:00,481.06,481.77,481.0,481.77,5876.0,476.6977,477.4013,476.6383,477.4013,5876.0
2024-12-05 11:05:00,481.44,481.73,481.2,481.51,4861.0,477.0743,477.3616,476.8364,477.1436,4861.0
2024-12-05 11:10:00,481.21,481.21,480.47,480.85,2443.0,476.8464,476.8464,476.1131,476.4896,2443.0
2024-12-05 11:15:00,480.68,480.83,480.47,480.47,1076.0,476.3212,476.4698,476.1131,476.1131,1076.0
2024-12-05 11:20:00,480.79,480.79,480.03,480.67,4949.0,476.4302,476.4302,475.6771,476.3113,4949.0
2024-12-05 11:25:00,480.32,480.9,480.31,480.76,1229.0,475.9644,476.5392,475.9545,476.4004,1229.0
2024-12-05 11:30:00,480.55,480.64,479.54,479.54,3460.0,476.1923,476.2815,475.1915,475.1915,3460.0
2024-12-05 11:35:00,479.5,479.51,478.61,478.85,2564.0,475.1519,475.1618,474.2699,474.5078,2564.0
2024-12-05 11:40:00,478.85,479.45,478.85,479.37,1500.0,474.5078,475.1023,474.5078,475.023,1500.0
2024-12-05 11:45:00,479.57,479.57,479.05,479.25,800.0,475.2212,475.2212,474.7059,474.9041,800.0
2024-12-05 11:50:00,479.2,479.79,478.85,479.63,2709.0,474.8546,475.4392,474.5078,475.2807,2709.0
2024-12-05 11:55:00,479.62,479.99,479.47,479.47,1528.0,475.2708,475.6374,475.1221,475.1221,1528.0
2024-12-05 12:00:00,479.94,479.94,479.0,479.46,3978.0,475.5879,475.5879,474.6564,475.1122,3978.0
2024-12-05 12:05:00,479.45,480.11,479.44,480.09,1400.0,475.1023,475.7563,475.0924,475.7365,1400.0
2024-12-05 12:10:00,479.99,480.09,479.59,479.72,2861.0,475.6374,475.7365,475.241,475.3699,2861.0
2024-12-05 12:15:00,479.79,479.79,478.91,478.99,3075.0,475.4392,475.4392,474.5672,474.6465,3075.0
2024-12-05 12:20:00,478.98,479.08,478.14,478.57,2763.0,474.6366,474.7357,473.8042,474.2303,2763.0
2024-12-05 12:25:00,478.55,478.84,478.41,478.84,1304.0,474.2105,474.4978,474.0717,474.4978,1304.0
2024-12-05 12:30:00,478.7,479.2,478.7,479.15,3169.0,474.3591,474.8546,474.3591,474.805,3169.0
2024-12-05 12:35:00,479.06,479.48,479.05,479.35,2000.0,474.7159,475.132,474.7059,475.0032,2000.0
2024-12-05 12:40:00,479.46,479.76,479.45,479.67,1338.0,475.1122,475.4095,475.1023,475.3203,1338.0
2024-12-05 12:45:00,479.66,479.88,479.65,479.87,2700.0,475.3104,475.5284,475.3005,475.5185,2700.0
2024-12-05 12:50:00,480.21,480.37,480.2,480.3,1118.0,475.8554,476.014,475.8455,475.9446,1118.0
2024-12-05 12:55:00,480.3,480.39,480.09,480.37,3709.0,475.9446,476.0338,475.7365,476.014,3709.0
2024-12-05 13:00:00,480.64,481.04,480.1,480.69,2303.0,476.2815,476.6779,475.7464,476.3311,2303.0
2024-12-05 13:05:00,481.03,481.03,480.79,481.03,500.0,476.668,476.668,476.4302,476.668,500.0
2024-12-05 13:10:00,480.82,480.86,480.7,480.81,1349.0,476.4599,476.4995,476.341,476.45,1349.0
2024-12-05 13:15:00,481.1,481.27,480.84,480.94,2000.0,476.7374,476.9058,476.4797,476.5788,2000.0
2024-12-05 13:20:00,480.89,481.04,480.69,481.04,1627.0,476.5293,476.6779,476.3311,476.6779,1627.0
2024-12-05 13:25:00,481.18,481.81,481.18,481.56,2049.0,476.8166,477.4409,476.8166,477.1932,2049.0
2024-12-05 13:30:00,481.63,481.75,481.62,481.62,700.0,477.2625,477.3815,477.2526,477.2526,700.0
2024-12-05 13:35:00,481.62,481.98,481.44,481.71,4467.0,477.2526,477.6094,477.0743,477.3418,4467.0
2024-12-05 13:40:00,481.98,482.34,481.43,482.34,5850.0,477.6094,477.9661,477.0644,477.9661,5850.0
2024-12-05 13:45:00,482.34,482.34,481.48,482.0,5212.0,477.9661,477.9661,477.1139,477.6292,5212.0
2024-12-05 13:50:00,482.0,482.0,481.25,481.63,7718.0,477.6292,477.6292,476.886,477.2625,7718.0
2024-12-05 13:55:00,481.3,482.0,481.3,481.71,1060.0,476.9355,477.6292,476.9355,477.3418,1060.0
2024-12-05 14:00:00,481.88,481.98,481.44,481.72,13150.0,477.5103,477.6094,477.0743,477.3517,13150.0
2024-12-05 14:05:00,481.84,481.9,481.63,481.75,2280.0,477.4706,477.5301,477.2625,477.3815,2280.0
2024-12-05 14:10:00,481.75,481.76,481.3,481.57,2869.0,477.3815,477.3914,476.9355,477.2031,2869.0
2024-12-05 14:15:00,481.3,481.46,480.99,481.11,4083.0,476.9355,477.0941,476.6283,476.7473,4083.0
2024-12-05 14:20:00,480.85,481.1,480.44,480.95,2139.0,476.4896,476.7374,476.0833,476.5887,2139.0
2024-12-05 14:25:00,480.63,481.02,480.44,480.77,2915.0,476.2716,476.6581,476.0833,476.4103,2915.0
2024-12-05 14:30:00,480.89,481.0,480.59,480.95,1640.0,476.5293,476.6383,476.232,476.5887,1640.0
2024-12-05 14:35:00,480.78,480.78,479.44,480.63,13770.0,476.4203,476.4203,475.0924,476.2716,13770.0
2024-12-05 14:40:00,481.01,481.18,480.79,480.96,3075.0,476.6482,476.8166,476.4302,476.5986,3075.0
2024-12-05 14:45:00,481.16,481.31,481.15,481.16,1631.0,476.7968,476.9454,476.7869,476.7968,1631.0
2024-12-05 14:50:00,481.09,481.29,480.96,481.21,4023.0,476.7274,476.9256,476.5986,476.8464,4023.0
2024-12-05 14:55:00,481.44,481.83,481.25,481.79,5426.0,477.0743,477.4607,476.886,477.4211,5426.0
2024-12-05 15:00:00,481.79,481.95,481.2,481.33,5790.0,477.4211,477.5796,476.8364,476.9653,5790.0
2024-12-05 15:05:00,481.5,481.52,480.67,480.99,5264.0,477.1337,477.1535,476.3113,476.6283,5264.0
2024-12-05 15:10:00,480.99,481.47,480.67,480.91,5336.0,476.6283,477.104,476.3113,476.5491,5336.0
2024-12-05 15:15:00,481.07,481.19,481.05,481.19,2596.0,476.7076,476.8265,476.6878,476.8265,2596.0
2024-12-05 15:20:00,480.98,481.41,480.96,481.37,4049.0,476.6184,477.0445,476.5986,477.0049,4049.0
2024-12-05 15:25:00,481.37,481.43,481.08,481.43,2483.0,477.0049,477.0644,476.7175,477.0644,2483.0
2024-12-05 15:30:00,481.31,481.54,481.1,481.36,4736.0,476.9454,477.1734,476.7374,476.995,4736.0
2024-12-05 15:35:00,481.28,481.84,481.28,481.75,5760.0,476.9157,477.4706,476.9157,477.3815,5760.0
2024-12-05 15:40:00,481.75,482.01,481.6,481.94,5026.0,477.3815,477.6391,477.2328,477.5697,5026.0
2024-12-05 15:45:00,481.96,482.51,481.85,482.38,10420.0,477.5896,478.1346,477.4806,478.0057,10420.0
2024-12-05 15:50:00,482.6,482.6,481.12,481.12,23182.0,478.2237,478.2237,476.7572,476.7572,23182.0
2024-12-05 15:55:00,481.16,481.16,479.52,479.55,80015.0,476.7968,476.7968,475.1717,475.2014,80015.0
2024-12-06 09:30:00,479.61,480.05,476.01,479.25,34849.0,475.2609,475.6969,471.6935,474.9041,34849.0
2024-12-06 09:35:00,478.76,478.76,477.89,478.09,300.0,474.4186,474.4186,473.5565,473.7546,300.0
2024-12-06 09:40:00,477.53,477.76,476.67,477.76,2658.0,473.1997,473.4276,472.3475,473.4276,2658.0
2024-12-06 09:45:00,477.78,477.85,476.51,477.84,2942.0,473.4475,473.5168,472.189,473.5069,2942.0
2024-12-06 09:50:00,478.2,478.2,476.65,477.41,4920.0,473.8636,473.8636,472.3277,473.0808,4920.0
2024-12-06 09:55:00,476.9,478.25,476.65,476.65,3385.0,472.5754,473.9132,472.3277,472.3277,3385.0
2024-12-06 10:00:00,477.57,477.57,476.24,476.37,2749.0,473.2394,473.2394,471.9214,472.0502,2749.0
2024-12-06 10:05:00,476.37,476.86,475.79,476.66,6079.0,472.0502,472.5358,471.4755,472.3376,6079.0
2024-12-06 10:10:00,476.66,476.68,475.12,475.12,2136.0,472.3376,472.3574,470.8116,470.8116,2136.0
2024-12-06 10:15:00,475.47,476.14,475.36,475.98,2247.0,471.1584,471.8223,471.0494,471.6638,2247.0
2024-12-06 10:20:00,475.98,476.43,475.97,476.06,1294.0,471.6638,472.1097,471.6539,471.7431,1294.0
2024-12-06 10:25:00,476.06,476.43,475.79,476.43,2615.0,471.7431,472.1097,471.4755,472.1097,2615.0
2024-12-06 10:30:00,476.4,476.75,475.66,475.81,8231.0,472.08,472.4268,471.3467,471.4953,8231.0
2024-12-06 10:35:00,475.85,475.85,475.85,475.85,100.0,471.535,471.535,471.535,471.535,100.0
2024-12-06 10:40:00,475.16,475.56,475.05,475.44,1857.0,470.8512,471.2476,470.7422,471.1287,1857.0
2024-12-06 10:45:00,475.96,476.15,475.65,476.15,800.0,471.644,471.8322,471.3368,471.8322,800.0
2024-12-06 10:50:00,476.2,476.9,476.11,476.9,2612.0,471.8818,472.5754,471.7926,472.5754,2612.0
2024-12-06 10:55:00,476.68,476.68,476.04,476.12,1162.0,472.3574,472.3574,471.7232,471.8025,1162.0
2024-12-06 11:00:00,476.12,476.16,475.97,476.16,1113.0,471.8025,471.8421,471.6539,471.8421,1113.0
2024-12-06 11:05:00,475.96,476.13,475.64,475.98,3265.0,471.644,471.8124,471.3269,471.6638,3265.0
2024-12-06 11:10:00,476.25,476.25,475.29,475.3,1562.0,471.9313,471.9313,470.98,470.9899,1562.0
2024-12-06 11:15:00,475.52,475.52,474.56,474.56,5502.0,471.208,471.208,470.2567,470.2567,5502.0
2024-12-06 11:20:00,474.6,474.6,473.87,474.35,4357.0,470.2963,470.2963,469.5729,470.0486,4357.0
2024-12-06 11:25:00,474.23,474.23,473.5,473.67,595.0,469.9296,469.9296,469.2063,469.3747,595.0
2024-12-06 11:30:00,473.81,474.5,473.57,473.57,3504.0,469.5135,470.1972,469.2756,469.2756,3504.0
2024-12-06 11:35:00,473.57,473.92,473.04,473.42,1551.0,469.2756,469.6225,468.7504,469.127,1551.0
2024-12-06 11:40:00,473.22,473.31,472.57,472.68,1771.0,468.9288,469.018,468.2847,468.3937,1771.0
2024-12-06 11:45:00,473.0,473.0,472.2,472.44,2148.0,468.7108,468.7108,467.9181,468.1559,2148.0
2024-12-06 11:50:00,472.39,473.07,472.39,472.82,2427.0,468.1063,468.7802,468.1063,468.5324,2427.0
2024-12-06 11:55:00,472.81,472.83,472.7,472.7,872.0,468.5225,468.5423,468.4135,468.4135,872.0
2024-12-06 12:00:00,472.4,472.56,472.12,472.12,2353.0,468.1162,468.2748,467.8388,467.8388,2353.0
2024-12-06 12:05:00,472.01,472.31,471.71,471.71,902.0,467.7298,468.0271,467.4325,467.4325,902.0
2024-12-06 12:10:00,471.01,471.01,470.55,470.66,500.0,466.7388,466.7388,466.283,466.392,500.0
2024-12-06 12:15:00,471.1,471.48,470.67,471.23,3797.0,466.828,467.2046,466.4019,466.9569,3797.0
2024-12-06 12:20:00,471.66,471.86,471.4,471.86,2114.0,467.383,467.5811,467.1253,467.5811,2114.0
2024-12-06 12:25:00,471.87,472.47,471.86,472.3,3282.0,467.5911,468.1856,467.5811,468.0172,3282.0
2024-12-06 12:30:00,472.31,472.33,471.9,471.9,1593.0,468.0271,468.0469,467.6208,467.6208,1593.0
2024-12-06 12:35:00,471.97,472.35,471.97,472.35,403.0,467.6901,468.0667,467.6901,468.0667,403.0
2024-12-06 12:40:00,472.37,472.7,471.77,472.7,7401.0,468.0865,468.4135,467.492,468.4135,7401.0
2024-12-06 12:45:00,472.57,472.57,471.13,471.25,4523.0,468.2847,468.2847,466.8578,466.9767,4523.0
2024-12-06 12:50:00,471.83,471.84,470.88,471.55,14191.0,467.5514,467.5613,466.61,467.274,14191.0
2024-12-06 12:55:00,470.89,472.15,470.86,471.81,6179.0,466.6199,467.8685,466.5902,467.5316,6179.0
2024-12-06 13:00:00,471.65,471.88,471.49,471.69,1100.0,467.373,467.601,467.2145,467.4127,1100.0
2024-12-06 13:05:00,471.8,472.89,471.71,472.45,2181.0,467.5217,468.6018,467.4325,468.1658,2181.0
2024-12-06 13:10:00,472.82,472.82,472.52,472.71,742.0,468.5324,468.5324,468.2352,468.4234,742.0
2024-12-06 13:15:00,472.73,473.07,472.73,472.82,969.0,468.4433,468.7802,468.4433,468.5324,969.0
2024-12-06 13:20:00,472.82,473.05,472.82,472.87,1274.0,468.5324,468.7603,468.5324,468.582,1274.0
2024-12-06 13:25:00,472.66,473.05,472.45,472.45,3893.0,468.3739,468.7603,468.1658,468.1658,3893.0
2024-12-06 13:30:00,472.15,472.57,472.14,472.52,800.0,467.8685,468.2847,467.8586,468.2352,800.0
2024-12-06 13:35:00,472.76,473.22,472.55,472.95,1990.0,468.473,468.9288,468.2649,468.6613,1990.0
2024-12-06 13:40:00,472.81,472.84,472.69,472.69,900.0,468.5225,468.5523,468.4036,468.4036,900.0
2024-12-06 13:45:00,472.71,473.49,472.44,472.44,1501.0,468.4234,469.1964,468.1559,468.1559,1501.0
2024-12-06 13:50:00,472.44,473.09,472.44,472.77,940.0,468.1559,468.8,468.1559,468.4829,940.0
2024-12-06 13:55:00,472.76,473.47,472.48,473.25,5284.0,468.473,469.1765,468.1955,468.9585,5284.0
2024-12-06 14:00:00,473.23,473.23,472.86,472.87,2855.0,468.9387,468.9387,468.5721,468.582,2855.0
2024-12-06 14:05:00,472.97,473.88,472.86,473.29,4456.0,468.6811,469.5828,468.5721,468.9982,4456.0
2024-12-06 14:10:00,473.0,473.3,472.95,473.3,460.0,468.7108,469.0081,468.6613,469.0081,460.0
2024-12-06 14:15:00,473.38,473.38,473.06,473.06,1480.0,469.0874,469.0874,468.7703,468.7703,1480.0
2024-12-06 14:20:00,472.91,473.07,472.78,472.78,500.0,468.6216,468.7802,468.4928,468.4928,500.0
2024-12-06 14:25:00,472.33,472.91,472.33,472.42,1229.0,468.0469,468.6216,468.0469,468.1361,1229.0
2024-12-06 14:30:00,472.42,473.01,472.42,472.68,2618.0,468.1361,468.7207,468.1361,468.3937,2618.0
2024-12-06 14:35:00,472.98,473.03,472.68,472.95,2204.0,468.691,468.7405,468.3937,468.6613,2204.0
2024-12-06 14:40:00,472.68,473.2,472.68,472.82,2300.0,468.3937,468.909,468.3937,468.5324,2300.0
2024-12-06 14:45:00,473.0,473.0,472.32,472.38,3214.0,468.7108,468.7108,468.037,468.0964,3214.0
2024-12-06 14:50:00,472.58,472.92,472.55,472.73,6874.0,468.2946,468.6315,468.2649,468.4433,6874.0
2024-12-06 14:55:00,472.79,472.96,472.71,472.74,1415.0,468.5027,468.6712,468.4234,468.4532,1415.0
2024-12-06 15:00:00,472.77,472.84,472.03,472.03,1000.0,468.4829,468.5523,467.7496,467.7496,1000.0
2024-12-06 15:05:00,472.03,472.36,471.52,471.8,4971.0,467.7496,468.0766,467.2442,467.5217,4971.0
2024-12-06 15:10:00,471.81,472.13,471.81,472.0,2264.0,467.5316,467.8487,467.5316,467.7199,2264.0
2024-12-06 15:15:00,472.13,472.23,471.25,471.25,7717.0,467.8487,467.9478,466.9767,466.9767,7717.0
2024-12-06 15:20:00,471.24,471.97,471.06,471.84,6603.0,466.9668,467.6901,466.7884,467.5613,6603.0
2024-12-06 15:25:00,471.88,472.02,471.32,471.63,3643.0,467.601,467.7397,467.046,467.3532,3643.0
2024-12-06 15:30:00,471.64,471.83,471.24,471.24,3265.0,467.3631,467.5514,466.9668,466.9668,3265.0
2024-12-06 15:35:00,471.26,471.54,471.24,471.24,1764.0,466.9866,467.264,466.9668,466.9668,1764.0
2024-12-06 15:40:00,471.0,471.24,471.0,471.11,7550.0,466.7289,466.9668,466.7289,466.8379,7550.0
2024-12-06 15:45:00,471.08,472.41,471.08,472.19,8622.0,466.8082,468.1262,466.8082,467.9081,8622.0
2024-12-06 15:50:00,471.95,473.45,471.94,473.34,14976.0,467.6703,469.1567,467.6604,469.0477,14976.0
2024-12-06 15:55:00,473.2,473.71,472.63,473.47,52075.0,468.909,469.4144,468.3442,469.1765,52075.0
2024-12-09 09:30:00,471.45,474.01,470.59,472.11,20930.0,467.1749,469.7116,466.3227,467.8289,20930.0
2024-12-09 09:35:00,472.44,476.58,472.44,475.94,19986.0,468.1559,472.2583,468.1559,471.6241,19986.0
2024-12-09 09:40:00,475.1,475.69,474.26,475.11,6486.0,470.7918,471.3764,469.9594,470.8017,6486.0
2024-12-09 09:45:00,474.92,476.24,474.52,475.68,13421.0,470.6134,471.9214,470.217,471.3665,13421.0
2024-12-09 09:50:00,475.76,477.0,474.14,475.13,9654.0,471.4458,472.6745,469.8405,470.8215,9654.0
2024-12-09 09:55:00,475.93,476.66,475.49,476.05,3998.0,471.6142,472.3376,471.1782,471.7331,3998.0
2024-12-09 10:00:00,476.57,476.57,474.27,474.96,20132.0,472.2484,472.2484,469.9693,470.653,20132.0
2024-12-09 10:05:00,474.99,475.84,474.05,474.05,35070.0,470.6828,471.525,469.7513,469.7513,35070.0
2024-12-09 10:10:00,474.05,476.22,474.05,476.18,3224.0,469.7513,471.9016,469.7513,471.862,3224.0
2024-12-09 10:15:00,476.15,477.6,476.15,476.97,9969.0,471.8322,473.2691,471.8322,472.6448,9969.0
2024-12-09 10:20:00,476.88,477.58,476.87,477.31,6541.0,472.5556,473.2493,472.5457,472.9817,6541.0
2024-12-09 10:25:00,477.3,479.65,477.3,479.65,2827.0,472.9718,475.3005,472.9718,475.3005,2827.0
2024-12-09 10:30:00,480.0,480.01,479.23,479.58,8025.0,475.6473,475.6572,474.8843,475.2311,8025.0
2024-12-09 10:35:00,479.58,480.62,479.17,480.62,14788.0,475.2311,476.2617,474.8249,476.2617,14788.0
2024-12-09 10:40:00,480.07,480.41,479.64,479.89,4164.0,475.7167,476.0536,475.2906,475.5383,4164.0
2024-12-09 10:45:00,479.89,480.45,479.56,479.56,3805.0,475.5383,476.0932,475.2113,475.2113,3805.0
2024-12-09 10:50:00,480.0,480.32,479.36,479.45,2745.0,475.6473,475.9644,475.0131,475.1023,2745.0
2024-12-09 10:55:00,479.21,479.98,479.05,479.46,10622.0,474.8645,475.6275,474.7059,475.1122,10622.0
2024-12-09 11:00:00,479.62,481.66,479.41,481.66,2118.0,475.2708,477.2923,475.0627,477.2923,2118.0
2024-12-09 11:05:00,481.63,481.63,480.26,481.4,3249.0,477.2625,477.2625,475.905,477.0346,3249.0
2024-12-09 11:10:00,481.29,482.01,481.29,481.29,3614.0,476.9256,477.6391,476.9256,476.9256,3614.0
2024-12-09 11:15:00,481.62,481.89,479.94,480.34,1839.0,477.2526,477.5202,475.5879,475.9842,1839.0
2024-12-09 11:20:00,480.02,480.27,479.63,479.86,2251.0,475.6671,475.9149,475.2807,475.5086,2251.0
2024-12-09 11:25:00,480.04,480.55,480.04,480.39,2442.0,475.687,476.1923,475.687,476.0338,2442.0
2024-12-09 11:30:00,480.7,481.01,480.0,480.4,4571.0,476.341,476.6482,475.6473,476.0437,4571.0
2024-12-09 11:35:00,480.0,480.15,479.5,479.77,1401.0,475.6473,475.796,475.1519,475.4194,1401.0
2024-12-09 11:40:00,479.74,480.57,479.73,480.3,1902.0,475.3897,476.2122,475.3798,475.9446,1902.0
2024-12-09 11:45:00,479.68,480.07,479.28,479.49,6715.0,475.3302,475.7167,474.9339,475.142,6715.0
2024-12-09 11:50:00,478.94,479.46,478.76,479.46,4844.0,474.5969,475.1122,474.4186,475.1122,4844.0
2024-12-09 11:55:00,479.49,480.37,479.48,479.6,2711.0,475.142,476.014,475.132,475.251,2711.0
2024-12-09 12:00:00,480.12,480.12,480.09,480.1,824.0,475.7662,475.7662,475.7365,475.7464,824.0
2024-12-09 12:05:00,480.11,480.11,479.2,479.21,3722.0,475.7563,475.7563,474.8546,474.8645,3722.0
2024-12-09 12:10:00,478.93,479.24,478.36,478.58,14270.0,474.587,474.8942,474.0222,474.2402,14270.0
2024-12-09 12:15:00,478.55,478.71,477.94,477.94,1965.0,474.2105,474.369,473.606,473.606,1965.0
2024-12-09 12:20:00,478.16,478.73,477.87,478.11,4393.0,473.824,474.3888,473.5366,473.7745,4393.0
2024-12-09 12:25:00,478.34,479.25,478.13,479.25,1079.0,474.0024,474.9041,473.7943,474.9041,1079.0
2024-12-09 12:30:00,479.17,479.17,479.17,479.17,100.0,474.8249,474.8249,474.8249,474.8249,100.0
2024-12-09 12:35:00,478.85,479.69,478.85,479.42,3993.0,474.5078,475.3401,474.5078,475.0726,3993.0
2024-12-09 12:40:00,479.39,479.89,479.23,479.85,11058.0,475.0429,475.5383,474.8843,475.4987,11058.0
2024-12-09 12:45:00,480.02,480.15,479.67,480.14,845.0,475.6671,475.796,475.3203,475.7861,845.0
2024-12-09 12:50:00,479.91,480.86,479.91,480.25,5186.0,475.5581,476.4995,475.5581,475.8951,5186.0
2024-12-09 12:55:00,480.05,480.05,479.5,479.5,3839.0,475.6969,475.6969,475.1519,475.1519,3839.0
2024-12-09 13:00:00,479.5,479.74,479.49,479.6,1156.0,475.1519,475.3897,475.142,475.251,1156.0
2024-12-09 13:05:00,479.59,480.4,479.55,480.4,2485.0,475.241,476.0437,475.2014,476.0437,2485.0
2024-12-09 13:10:00,480.09,480.52,480.01,480.52,3296.0,475.7365,476.1626,475.6572,476.1626,3296.0
2024-12-09 13:15:00,480.52,480.75,480.15,480.3,1947.0,476.1626,476.3905,475.796,475.9446,1947.0
2024-12-09 13:20:00,480.51,480.51,479.97,480.17,1046.0,476.1527,476.1527,475.6176,475.8158,1046.0
2024-12-09 13:25:00,479.86,480.13,479.84,479.94,2344.0,475.5086,475.7761,475.4888,475.5879,2344.0
2024-12-09 13:30:00,479.91,480.4,479.91,480.14,9416.0,475.5581,476.0437,475.5581,475.7861,9416.0
2024-12-09 13:35:00,480.02,480.52,480.02,480.52,2186.0,475.6671,476.1626,475.6671,476.1626,2186.0
2024-12-09 13:40:00,480.78,481.3,480.7,481.3,2693.0,476.4203,476.9355,476.341,476.9355,2693.0
2024-12-09 13:45:00,481.12,481.35,480.91,481.23,2870.0,476.7572,476.9851,476.5491,476.8662,2870.0
2024-12-09 13:50:00,481.23,481.23,480.97,481.01,2147.0,476.8662,476.8662,476.6085,476.6482,2147.0
2024-12-09 13:55:00,481.0,481.31,481.0,481.16,1157.0,476.6383,476.9454,476.6383,476.7968,1157.0
2024-12-09 14:00:00,481.07,481.66,480.96,481.66,6496.0,476.7076,477.2923,476.5986,477.2923,6496.0
2024-12-09 14:05:00,481.37,481.58,480.83,481.15,5824.0,477.0049,477.213,476.4698,476.7869,5824.0
2024-12-09 14:10:00,481.14,481.45,480.85,481.38,1332.0,476.777,477.0842,476.4896,477.0148,1332.0
2024-12-09 14:15:00,481.36,481.37,481.12,481.13,4630.0,476.995,477.0049,476.7572,476.7671,4630.0
2024-12-09 14:20:00,481.23,481.23,480.57,480.67,2636.0,476.8662,476.8662,476.2122,476.3113,2636.0
2024-12-09 14:25:00,480.81,480.82,480.57,480.7,1947.0,476.45,476.4599,476.2122,476.341,1947.0
2024-12-09 14:30:00,480.75,480.87,480.65,480.87,1120.0,476.3905,476.5094,476.2914,476.5094,1120.0
2024-12-09 14:35:00,480.87,481.21,480.71,480.71,2603.0,476.5094,476.8464,476.3509,476.3509,2603.0
2024-12-09 14:40:00,480.47,480.62,480.47,480.5,1566.0,476.1131,476.2617,476.1131,476.1428,1566.0
2024-12-09 14:45:00,480.63,480.94,480.48,480.5,2010.0,476.2716,476.5788,476.123,476.1428,2010.0
2024-12-09 14:50:00,481.02,481.02,480.75,480.75,400.0,476.6581,476.6581,476.3905,476.3905,400.0
2024-12-09 14:55:00,480.98,480.98,480.97,480.97,813.0,476.6184,476.6184,476.6085,476.6085,813.0
2024-12-09 15:00:00,480.72,481.32,480.72,481.19,2143.0,476.3608,476.9554,476.3608,476.8265,2143.0
2024-12-09 15:05:00,481.38,481.38,480.88,481.13,4484.0,477.0148,477.0148,476.5193,476.7671,4484.0
2024-12-09 15:10:00,481.22,481.53,480.94,481.24,3012.0,476.8563,477.1635,476.5788,476.8761,3012.0
2024-12-09 15:15:00,481.15,481.25,480.52,481.22,3518.0,476.7869,476.886,476.1626,476.8563,3518.0
2024-12-09 15:20:00,481.0,481.4,480.75,480.75,1234.0,476.6383,477.0346,476.3905,476.3905,1234.0
2024-12-09 15:25:00,481.0,481.35,481.0,481.09,5790.0,476.6383,476.9851,476.6383,476.7274,5790.0
2024-12-09 15:30:00,481.04,481.13,480.8,481.13,1664.0,476.6779,476.7671,476.4401,476.7671,1664.0
2024-12-09 15:35:00,480.79,481.13,480.55,480.64,4781.0,476.4302,476.7671,476.1923,476.2815,4781.0
2024-12-09 15:40:00,480.48,480.62,480.16,480.41,3339.0,476.123,476.2617,475.8059,476.0536,3339.0
2024-12-09 15:45:00,480.28,480.59,480.27,480.51,2655.0,475.9248,476.232,475.9149,476.1527,2655.0
2024-12-09 15:50:00,480.24,480.52,479.72,480.12,9292.0,475.8852,476.1626,475.3699,475.7662,9292.0
2024-12-09 15:55:00,479.91,479.92,479.1,479.16,46868.0,475.5581,475.5681,474.7555,474.8149,46868.0
2024-12-10 09:30:00,477.71,479.78,476.42,477.61,12287.0,473.3781,475.4293,472.0998,473.279,12287.0
2024-12-10 09:35:00,477.23,477.23,474.28,476.92,3955.0,472.9024,472.9024,469.9792,472.5953,3955.0
2024-12-10 09:40:00,475.68,476.41,475.08,475.12,1971.0,471.3665,472.0899,470.7719,470.8116,1971.0
2024-12-10 09:45:00,474.66,474.67,473.77,473.79,1538.0,470.3558,470.3657,469.4738,469.4936,1538.0
2024-12-10 09:50:00,473.91,474.52,473.29,473.87,7985.0,469.6126,470.217,468.9982,469.5729,7985.0
2024-12-10 09:55:00,474.32,475.74,473.9,475.25,11125.0,470.0188,471.426,469.6026,470.9404,11125.0
2024-12-10 10:00:00,475.14,475.54,474.85,475.38,2692.0,470.8314,471.2278,470.544,471.0692,2692.0
2024-12-10 10:05:00,475.36,475.36,474.21,474.22,3174.0,471.0494,471.0494,469.9098,469.9197,3174.0
2024-12-10 10:10:00,474.39,474.39,473.71,474.15,1523.0,470.0882,470.0882,469.4144,469.8504,1523.0
2024-12-10 10:15:00,474.03,474.64,473.42,473.62,3459.0,469.7315,470.3359,469.127,469.3252,3459.0
2024-12-10 10:20:00,474.14,474.84,474.14,474.84,1611.0,469.8405,470.5341,469.8405,470.5341,1611.0
2024-12-10 10:25:00,474.99,476.09,474.91,475.75,6946.0,470.6828,471.7728,470.6035,471.4359,6946.0
2024-12-10 10:30:00,476.08,477.14,475.54,476.49,1942.0,471.7629,472.8133,471.2278,472.1692,1942.0
2024-12-10 10:35:00,476.41,476.41,475.21,475.37,1571.0,472.0899,472.0899,470.9008,471.0593,1571.0
2024-12-10 10:40:00,476.15,476.59,475.69,476.59,500.0,471.8322,472.2682,471.3764,472.2682,500.0
2024-12-10 10:45:00,476.21,476.91,476.2,476.91,1136.0,471.8917,472.5853,471.8818,472.5853,1136.0
2024-12-10 10:50:00,477.09,477.8,477.06,477.8,767.0,472.7637,473.4673,472.734,473.4673,767.0
2024-12-10 10:55:00,477.34,478.18,477.34,477.49,2740.0,473.0114,473.8438,473.0114,473.1601,2740.0
2024-12-10 11:00:00,477.5,477.83,477.38,477.39,891.0,473.17,473.497,473.0511,473.061,891.0
2024-12-10 11:05:00,476.91,478.64,476.91,477.03,5394.0,472.5853,474.2997,472.5853,472.7043,5394.0
2024-12-10 11:10:00,478.45,478.45,477.36,477.98,2378.0,474.1114,474.1114,473.0313,473.6456,2378.0
2024-12-10 11:15:00,478.3,478.3,477.41,477.61,2200.0,473.9627,473.9627,473.0808,473.279,2200.0
2024-12-10 11:20:00,477.2,477.32,477.06,477.18,719.0,472.8727,472.9916,472.734,472.8529,719.0
2024-12-10 11:25:00,477.42,478.31,477.42,478.31,906.0,473.0907,473.9727,473.0907,473.9727,906.0
2024-12-10 11:30:00,478.06,478.97,478.05,478.97,1046.0,473.7249,474.6267,473.715,474.6267,1046.0
2024-12-10 11:35:00,478.91,478.96,478.42,478.67,2281.0,474.5672,474.6168,474.0817,474.3294,2281.0
2024-12-10 11:40:00,478.67,479.45,478.67,479.45,900.0,474.3294,475.1023,474.3294,475.1023,900.0
2024-12-10 11:45:00,479.41,479.71,479.02,479.13,2308.0,475.0627,475.36,474.6762,474.7852,2308.0
2024-12-10 11:50:00,479.28,479.29,478.21,478.79,1998.0,474.9339,474.9438,473.8736,474.4483,1998.0
2024-12-10 11:55:00,478.66,478.92,477.59,477.59,2388.0,474.3195,474.5771,473.2592,473.2592,2388.0
2024-12-10 12:00:00,477.58,477.82,477.04,477.04,1085.0,473.2493,473.4871,472.7142,472.7142,1085.0
2024-12-10 12:05:00,477.3,477.3,477.3,477.3,100.0,472.9718,472.9718,472.9718,472.9718,100.0
2024-12-10 12:10:00,477.76,478.16,477.76,477.85,941.0,473.4276,473.824,473.4276,473.5168,941.0
2024-12-10 12:15:00,477.86,477.88,477.19,477.19,1878.0,473.5267,473.5466,472.8628,472.8628,1878.0
2024-12-10 12:20:00,477.27,477.27,477.04,477.04,200.0,472.9421,472.9421,472.7142,472.7142,200.0
2024-12-10 12:25:00,477.38,477.38,477.38,477.38,200.0,473.0511,473.0511,473.0511,473.0511,200.0
2024-12-10 12:30:00,477.57,478.17,477.28,477.28,2551.0,473.2394,473.8339,472.952,472.952,2551.0
2024-12-10 12:35:00,477.17,477.67,476.68,477.52,655.0,472.843,473.3385,472.3574,473.1898,655.0
2024-12-10 12:40:00,477.12,477.71,476.89,477.71,1841.0,472.7934,473.3781,472.5655,473.3781,1841.0
2024-12-10 12:45:00,477.66,477.66,477.5,477.5,200.0,473.3285,473.3285,473.17,473.17,200.0
2024-12-10 12:50:00,478.07,478.07,477.85,477.85,200.0,473.7348,473.7348,473.5168,473.5168,200.0
2024-12-10 12:55:00,478.06,478.06,477.58,477.6,1736.0,473.7249,473.7249,473.2493,473.2691,1736.0
2024-12-10 13:00:00,477.58,477.73,477.48,477.73,851.0,473.2493,473.3979,473.1502,473.3979,851.0
2024-12-10 13:05:00,477.56,477.94,477.56,477.94,925.0,473.2295,473.606,473.2295,473.606,925.0
2024-12-10 13:10:00,477.66,478.13,477.66,477.91,1111.0,473.3285,473.7943,473.3285,473.5763,1111.0
2024-12-10 13:15:00,477.92,478.0,477.6,477.6,3623.0,473.5862,473.6655,473.2691,473.2691,3623.0
2024-12-10 13:20:00,477.75,478.31,477.58,477.92,2215.0,473.4177,473.9727,473.2493,473.5862,2215.0
2024-12-10 13:25:00,478.04,478.42,478.03,478.42,300.0,473.7051,474.0817,473.6952,474.0817,300.0
2024-12-10 13:30:00,478.37,478.5,477.93,478.14,2121.0,474.0321,474.1609,473.5961,473.8042,2121.0
2024-12-10 13:35:00,478.14,479.08,478.14,479.08,900.0,473.8042,474.7357,473.8042,474.7357,900.0
2024-12-10 13:40:00,478.33,479.07,478.32,478.54,1802.0,473.9925,474.7258,473.9826,474.2006,1802.0
2024-12-10 13:45:00,478.62,478.63,478.55,478.55,338.0,474.2798,474.2898,474.2105,474.2105,338.0
2024-12-10 13:50:00,478.84,479.03,478.6,478.85,1595.0,474.4978,474.6861,474.26,474.5078,1595.0
2024-12-10 13:55:00,478.81,479.03,478.81,479.03,549.0,474.4681,474.6861,474.4681,474.6861,549.0
2024-12-10 14:00:00,478.71,478.96,478.64,478.64,2104.0,474.369,474.6168,474.2997,474.2997,2104.0
2024-12-10 14:05:00,478.68,478.75,478.67,478.68,900.0,474.3393,474.4087,474.3294,474.3393,900.0
2024-12-10 14:10:00,478.56,478.67,477.84,478.08,1084.0,474.2204,474.3294,473.5069,473.7447,1084.0
2024-12-10 14:15:00,477.9,478.66,477.89,478.65,2622.0,473.5664,474.3195,473.5565,474.3096,2622.0
2024-12-10 14:20:00,478.63,478.68,478.06,478.06,500.0,474.2898,474.3393,473.7249,473.7249,500.0
2024-12-10 14:25:00,478.4,478.67,478.36,478.67,715.0,474.0618,474.3294,474.0222,474.3294,715.0
2024-12-10 14:30:00,478.09,478.91,478.09,478.82,3223.0,473.7546,474.5672,473.7546,474.478,3223.0
2024-12-10 14:35:00,478.7,479.5,478.7,479.5,1277.0,474.3591,475.1519,474.3591,475.1519,1277.0
2024-12-10 14:40:00,479.22,479.49,478.7,479.09,4065.0,474.8744,475.142,474.3591,474.7456,4065.0
2024-12-10 14:45:00,479.21,479.53,478.89,479.53,1755.0,474.8645,475.1816,474.5474,475.1816,1755.0
2024-12-10 14:50:00,479.53,480.23,479.25,480.23,4309.0,475.1816,475.8752,474.9041,475.8752,4309.0
2024-12-10 14:55:00,480.13,480.22,479.5,479.93,27889.0,475.7761,475.8653,475.1519,475.578,27889.0
2024-12-10 15:00:00,479.93,480.55,479.93,480.55,1714.0,475.578,476.1923,475.578,476.1923,1714.0
2024-12-10 15:05:00,480.62,480.68,480.45,480.67,2736.0,476.2617,476.3212,476.0932,476.3113,2736.0
2024-12-10 15:10:00,480.26,480.52,479.6,480.04,4947.0,475.905,476.1626,475.251,475.687,4947.0
2024-12-10 15:15:00,480.1,480.15,479.49,479.49,9014.0,475.7464,475.796,475.142,475.142,9014.0
2024-12-10 15:20:00,479.66,480.05,479.5,479.7,12242.0,475.3104,475.6969,475.1519,475.35,12242.0
2024-12-10 15:25:00,479.69,479.78,479.49,479.78,1319.0,475.3401,475.4293,475.142,475.4293,1319.0
2024-12-10 15:30:00,479.75,480.0,479.21,480.0,13510.0,475.3996,475.6473,474.8645,475.6473,13510.0
2024-12-10 15:35:00,479.85,480.14,479.45,479.45,7070.0,475.4987,475.7861,475.1023,475.1023,7070.0
2024-12-10 15:40:00,479.45,479.48,479.01,479.29,12137.0,475.1023,475.132,474.6663,474.9438,12137.0
2024-12-10 15:45:00,479.42,479.71,479.18,479.58,4403.0,475.0726,475.36,474.8348,475.2311,4403.0
2024-12-10 15:50:00,479.75,480.44,479.75,479.81,8855.0,475.3996,476.0833,475.3996,475.459,8855.0
2024-12-10 15:55:00,479.73,480.57,479.18,480.23,56921.0,475.3798,476.2122,474.8348,475.8752,56921.0
2024-12-11 09:30:00,480.3,480.86,479.05,480.47,33066.0,475.9446,476.4995,474.7059,476.1131,33066.0
2024-12-11 09:35:00,480.16,480.16,480.15,480.16,400.0,475.8059,475.8059,475.796,475.8059,400.0
2024-12-11 09:40:00,479.99,480.65,479.65,480.42,3439.0,475.6374,476.2914,475.3005,476.0635,3439.0
2024-12-11 09:45:00,479.9,480.16,479.18,479.93,9579.0,475.5482,475.8059,474.8348,475.578,9579.0
2024-12-11 09:50:00,479.6,479.97,476.82,477.5,19633.0,475.251,475.6176,472.4962,473.17,19633.0
2024-12-11 09:55:00,477.76,478.03,476.86,476.95,24540.0,473.4276,473.6952,472.5358,472.625,24540.0
2024-12-11 10:00:00,476.57,477.05,476.12,476.83,5702.0,472.2484,472.7241,471.8025,472.5061,5702.0
2024-12-11 10:05:00,476.6,478.27,476.6,477.06,9311.0,472.2782,473.933,472.2782,472.734,9311.0
2024-12-11 10:10:00,476.87,476.87,476.39,476.7,1719.0,472.5457,472.5457,472.0701,472.3773,1719.0
2024-12-11 10:15:00,476.14,476.62,475.93,475.94,2163.0,471.8223,472.298,471.6142,471.6241,2163.0
2024-12-11 10:20:00,476.25,476.64,475.86,476.64,1439.0,471.9313,472.3178,471.5449,472.3178,1439.0
2024-12-11 10:25:00,476.61,476.89,476.03,476.87,1220.0,472.2881,472.5655,471.7133,472.5457,1220.0
2024-12-11 10:30:00,476.33,476.33,475.54,475.88,2046.0,472.0106,472.0106,471.2278,471.5647,2046.0
2024-12-11 10:35:00,475.62,475.62,475.24,475.34,3879.0,471.307,471.307,470.9305,471.0296,3879.0
2024-12-11 10:40:00,475.02,475.85,474.88,475.85,12648.0,470.7125,471.535,470.5738,471.535,12648.0
2024-12-11 10:45:00,475.25,476.25,475.21,475.96,3318.0,470.9404,471.9313,470.9008,471.644,3318.0
2024-12-11 10:50:00,476.14,477.09,475.99,477.09,1900.0,471.8223,472.7637,471.6737,472.7637,1900.0
2024-12-11 10:55:00,477.04,477.21,476.78,476.78,1838.0,472.7142,472.8826,472.4565,472.4565,1838.0
2024-12-11 11:00:00,476.12,476.24,475.84,475.89,789.0,471.8025,471.9214,471.525,471.5746,789.0
2024-12-11 11:05:00,475.71,475.71,475.0,475.39,8218.0,471.3962,471.3962,470.6927,471.0791,8218.0
2024-12-11 11:10:00,475.27,475.27,474.4,474.83,6849.0,470.9602,470.9602,470.0981,470.5242,6849.0
2024-12-11 11:15:00,474.47,475.04,474.4,474.68,804.0,470.1675,470.7323,470.0981,470.3756,804.0
2024-12-11 11:20:00,474.88,475.14,474.55,474.98,1902.0,470.5738,470.8314,470.2467,470.6728,1902.0
2024-12-11 11:25:00,474.67,475.75,474.67,475.09,7460.0,470.3657,471.4359,470.3657,470.7819,7460.0
2024-12-11 11:30:00,475.57,475.84,475.54,475.84,300.0,471.2575,471.525,471.2278,471.525,300.0
2024-12-11 11:35:00,475.81,476.5,475.47,476.45,2877.0,471.4953,472.1791,471.1584,472.1295,2877.0
2024-12-11 11:40:00,476.86,476.86,476.57,476.79,800.0,472.5358,472.5358,472.2484,472.4664,800.0
2024-12-11 11:45:00,476.45,476.6,476.31,476.6,2049.0,472.1295,472.2782,471.9908,472.2782,2049.0
2024-12-11 11:50:00,476.34,476.83,476.15,476.16,801.0,472.0205,472.5061,471.8322,471.8421,801.0
2024-12-11 11:55:00,476.22,476.53,475.82,476.01,927.0,471.9016,472.2088,471.5052,471.6935,927.0
2024-12-11 12:00:00,476.18,476.69,476.01,476.01,2650.0,471.862,472.3673,471.6935,471.6935,2650.0
2024-12-11 12:05:00,476.4,476.47,476.03,476.3,992.0,472.08,472.1493,471.7133,471.9809,992.0
2024-12-11 12:10:00,476.31,476.31,476.0,476.0,500.0,471.9908,471.9908,471.6836,471.6836,500.0
2024-12-11 12:15:00,475.82,475.84,475.5,475.84,3500.0,471.5052,471.525,471.1881,471.525,3500.0
2024-12-11 12:20:00,476.01,476.05,475.68,475.74,993.0,471.6935,471.7331,471.3665,471.426,993.0
2024-12-11 12:25:00,476.1,476.15,475.85,475.85,1330.0,471.7827,471.8322,471.535,471.535,1330.0
2024-12-11 12:30:00,475.68,475.85,475.5,475.53,5280.0,471.3665,471.535,471.1881,471.2179,5280.0
2024-12-11 12:35:00,475.72,475.73,475.72,475.73,400.0,471.4061,471.416,471.4061,471.416,400.0
2024-12-11 12:40:00,475.73,475.73,475.64,475.67,400.0,471.416,471.416,471.3269,471.3566,400.0
2024-12-11 12:45:00,475.73,476.33,475.72,476.33,3805.0,471.416,472.0106,471.4061,472.0106,3805.0
2024-12-11 12:50:00,476.37,476.8,476.37,476.66,1057.0,472.0502,472.4763,472.0502,472.3376,1057.0
2024-12-11 12:55:00,476.42,476.96,476.42,476.44,2023.0,472.0998,472.6349,472.0998,472.1196,2023.0
2024-12-11 13:00:00,476.44,476.75,476.4,476.41,601.0,472.1196,472.4268,472.08,472.0899,601.0
2024-12-11 13:05:00,476.67,476.67,476.39,476.5,1055.0,472.3475,472.3475,472.0701,472.1791,1055.0
2024-12-11 13:10:00,476.38,476.63,476.17,476.25,997.0,472.0602,472.3079,471.8521,471.9313,997.0
2024-12-11 13:15:00,476.1,476.49,476.1,476.39,1752.0,471.7827,472.1692,471.7827,472.0701,1752.0
2024-12-11 13:20:00,476.32,476.46,476.32,476.33,1006.0,472.0007,472.1394,472.0007,472.0106,1006.0
2024-12-11 13:25:00,476.26,476.26,476.25,476.25,300.0,471.9412,471.9412,471.9313,471.9313,300.0
2024-12-11 13:30:00,476.0,476.0,475.79,475.79,834.0,471.6836,471.6836,471.4755,471.4755,834.0
2024-12-11 13:35:00,475.75,475.75,474.4,474.64,6542.0,471.4359,471.4359,470.0981,470.3359,6542.0
2024-12-11 13:40:00,474.5,474.81,474.5,474.81,5694.0,470.1972,470.5044,470.1972,470.5044,5694.0
2024-12-11 13:45:00,474.8,474.8,474.52,474.52,1390.0,470.4945,470.4945,470.217,470.217,1390.0
2024-12-11 13:50:00,474.84,475.14,474.4,474.73,4511.0,470.5341,470.8314,470.0981,470.4251,4511.0
2024-12-11 13:55:00,474.5,474.69,474.5,474.69,200.0,470.1972,470.3855,470.1972,470.3855,200.0
2024-12-11 14:00:00,474.7,474.77,474.64,474.67,2261.0,470.3954,470.4648,470.3359,470.3657,2261.0
2024-12-11 14:05:00,474.66,474.89,474.66,474.77,868.0,470.3558,470.5837,470.3558,470.4648,868.0
2024-12-11 14:10:00,474.78,475.17,474.75,475.17,2134.0,470.4747,470.8611,470.4449,470.8611,2134.0
2024-12-11 14:15:00,474.98,475.06,474.98,475.0,9023.0,470.6728,470.7521,470.6728,470.6927,9023.0
2024-12-11 14:20:00,475.0,475.05,474.4,474.4,10089.0,470.6927,470.7422,470.0981,470.0981,10089.0
2024-12-11 14:25:00,474.4,474.89,474.15,474.67,27448.0,470.0981,470.5837,469.8504,470.3657,27448.0
2024-12-11 14:30:00,474.92,475.14,474.5,474.75,9075.0,470.6134,470.8314,470.1972,470.4449,9075.0
2024-12-11 14:35:00,474.68,474.77,474.42,474.5,4943.0,470.3756,470.4648,470.1179,470.1972,4943.0
2024-12-11 14:40:00,474.67,475.27,474.66,474.76,2941.0,470.3657,470.9602,470.3558,470.4548,2941.0
2024-12-11 14:45:00,474.76,474.9,474.0,474.46,4559.0,470.4548,470.5936,469.7017,470.1576,4559.0
2024-12-11 14:50:00,474.45,474.6,474.45,474.5,1635.0,470.1477,470.2963,470.1477,470.1972,1635.0
2024-12-11 14:55:00,474.53,474.76,474.5,474.75,2829.0,470.2269,470.4548,470.1972,470.4449,2829.0
2024-12-11 15:00:00,474.69,474.86,474.54,474.86,1488.0,470.3855,470.5539,470.2368,470.5539,1488.0
2024-12-11 15:05:00,475.01,475.24,475.01,475.06,2223.0,470.7026,470.9305,470.7026,470.7521,2223.0
2024-12-11 15:10:00,475.06,475.49,475.06,475.07,1000.0,470.7521,471.1782,470.7521,470.762,1000.0
2024-12-11 15:15:00,475.14,475.3,475.13,475.16,1500.0,470.8314,470.9899,470.8215,470.8512,1500.0
2024-12-11 15:20:00,475.1,475.1,474.4,474.4,4455.0,470.7918,470.7918,470.0981,470.0981,4455.0
2024-12-11 15:25:00,474.4,474.55,474.32,474.32,3169.0,470.0981,470.2467,470.0188,470.0188,3169.0
2024-12-11 15:30:00,474.39,474.54,474.05,474.22,1876.0,470.0882,470.2368,469.7513,469.9197,1876.0
2024-12-11 15:35:00,474.27,474.65,474.1,474.65,3594.0,469.9693,470.3458,469.8008,470.3458,3594.0
2024-12-11 15:40:00,474.58,474.59,474.28,474.47,3795.0,470.2765,470.2864,469.9792,470.1675,3795.0
2024-12-11 15:45:00,474.52,475.2,474.47,475.08,10775.0,470.217,470.8909,470.1675,470.7719,10775.0
2024-12-11 15:50:00,475.21,476.62,475.12,476.04,9641.0,470.9008,472.298,470.8116,471.7232,9641.0
2024-12-11 15:55:00,476.04,476.29,474.53,475.45,62109.0,471.7232,471.971,470.2269,471.1386,62109.0
2024-12-12 09:30:00,477.0,479.34,476.24,479.34,35489.0,472.6745,474.9933,471.9214,474.9933,35489.0
2024-12-12 09:35:00,478.06,478.63,474.25,474.25,67332.0,473.7249,474.2898,469.9495,469.9495,67332.0
2024-12-12 09:40:00,474.13,476.35,473.77,473.77,19618.0,469.8306,472.0304,469.4738,469.4738,19618.0
2024-12-12 09:45:00,474.96,475.71,474.42,474.89,9984.0,470.653,471.3962,470.1179,470.5837,9984.0
2024-12-12 09:50:00,474.89,478.79,474.89,478.79,3768.0,470.5837,474.4483,470.5837,474.4483,3768.0
2024-12-12 09:55:00,478.47,479.2,477.45,478.63,3641.0,474.1312,474.8546,473.1205,474.2898,3641.0
2024-12-12 10:00:00,478.85,479.0,474.97,475.97,32547.0,474.5078,474.6564,470.6629,471.6539,32547.0
2024-12-12 10:05:00,476.01,476.64,475.63,476.32,10491.0,471.6935,472.3178,471.317,472.0007,10491.0
2024-12-12 10:10:00,476.24,476.71,475.76,476.16,5739.0,471.9214,472.3872,471.4458,471.8421,5739.0
2024-12-12 10:15:00,476.37,476.99,476.08,476.53,4712.0,472.0502,472.6646,471.7629,472.2088,4712.0
2024-12-12 10:20:00,476.98,476.98,476.16,476.58,4938.0,472.6547,472.6547,471.8421,472.2583,4938.0
2024-12-12 10:25:00,476.96,477.66,476.54,477.33,11323.0,472.6349,473.3285,472.2187,473.0015,11323.0
2024-12-12 10:30:00,477.02,477.59,476.82,477.52,17075.0,472.6943,473.2592,472.4962,473.1898,17075.0
2024-12-12 10:35:00,477.42,478.55,477.42,478.5,14072.0,473.0907,474.2105,473.0907,474.1609,14072.0
2024-12-12 10:40:00,477.91,478.21,477.31,477.74,4563.0,473.5763,473.8736,472.9817,473.4078,4563.0
2024-12-12 10:45:00,477.74,478.15,477.55,477.76,3681.0,473.4078,473.8141,473.2195,473.4276,3681.0
2024-12-12 10:50:00,477.74,477.99,477.68,477.81,8483.0,473.4078,473.6556,473.3484,473.4772,8483.0
2024-12-12 10:55:00,477.71,478.68,477.43,477.93,8448.0,473.3781,474.3393,473.1006,473.5961,8448.0
2024-12-12 11:00:00,477.99,478.74,477.7,478.5,17852.0,473.6556,474.3988,473.3682,474.1609,17852.0
2024-12-12 11:05:00,478.5,479.94,478.25,478.59,31410.0,474.1609,475.5879,473.9132,474.2501,31410.0
2024-12-12 11:10:00,478.61,478.62,477.89,478.35,2380.0,474.2699,474.2798,473.5565,474.0123,2380.0
2024-12-12 11:15:00,478.54,479.93,478.54,479.26,14681.0,474.2006,475.578,474.2006,474.914,14681.0
2024-12-12 11:20:00,478.9,479.45,478.89,479.1,15796.0,474.5573,475.1023,474.5474,474.7555,15796.0
2024-12-12 11:25:00,478.94,479.12,478.0,478.39,10262.0,474.5969,474.7753,473.6655,474.0519,10262.0
2024-12-12 11:30:00,478.41,478.81,478.09,478.48,2973.0,474.0717,474.4681,473.7546,474.1411,2973.0
2024-12-12 11:35:00,478.48,478.81,478.48,478.56,3574.0,474.1411,474.4681,474.1411,474.2204,3574.0
2024-12-12 11:40:00,478.58,478.66,478.2,478.3,3220.0,474.2402,474.3195,473.8636,473.9627,3220.0
2024-12-12 11:45:00,478.45,479.12,478.44,478.96,81161.0,474.1114,474.7753,474.1015,474.6168,81161.0
2024-12-12 11:50:00,479.3,480.25,479.3,480.25,832.0,474.9537,475.8951,474.9537,475.8951,832.0
2024-12-12 11:55:00,480.54,480.99,479.96,480.74,6243.0,476.1824,476.6283,475.6077,476.3806,6243.0
2024-12-12 12:00:00,480.76,481.46,480.76,481.46,1282.0,476.4004,477.0941,476.4004,477.0941,1282.0
2024-12-12 12:05:00,481.61,482.14,481.61,482.14,6061.0,477.2427,477.7679,477.2427,477.7679,6061.0
2024-12-12 12:10:00,481.77,482.22,481.32,481.74,4597.0,477.4013,477.8472,476.9554,477.3715,4597.0
2024-12-12 12:15:00,481.74,482.25,481.72,481.75,2211.0,477.3715,477.8769,477.3517,477.3815,2211.0
2024-12-12 12:20:00,482.47,482.47,481.92,482.08,1417.0,478.0949,478.0949,477.5499,477.7085,1417.0
2024-12-12 12:25:00,482.49,482.92,482.35,482.8,9977.0,478.1147,478.5408,477.976,478.4219,9977.0
2024-12-12 12:30:00,482.9,483.44,482.89,483.12,933.0,478.521,479.0561,478.5111,478.739,933.0
2024-12-12 12:35:00,483.56,483.69,483.25,483.58,2517.0,479.175,479.3039,478.8679,479.1949,2517.0
2024-12-12 12:40:00,483.45,483.6,483.35,483.6,5804.0,479.066,479.2147,478.9669,479.2147,5804.0
2024-12-12 12:45:00,483.72,484.13,483.71,483.96,3478.0,479.3336,479.7399,479.3237,479.5714,3478.0
2024-12-12 12:50:00,484.33,484.33,483.84,483.97,3977.0,479.9381,479.9381,479.4525,479.5813,3977.0
2024-12-12 12:55:00,484.23,484.57,483.96,484.28,1669.0,479.839,480.1759,479.5714,479.8885,1669.0
2024-12-12 13:00:00,484.82,484.82,484.41,484.8,1219.0,480.4236,480.4236,480.0173,480.4038,1219.0
2024-12-12 13:05:00,484.69,484.93,484.58,484.73,1671.0,480.2948,480.5326,480.1858,480.3344,1671.0
2024-12-12 13:10:00,484.67,485.02,484.6,485.02,1200.0,480.275,480.6218,480.2056,480.6218,1200.0
2024-12-12 13:15:00,485.3,485.42,485.02,485.39,7234.0,480.8993,481.0182,480.6218,480.9884,7234.0
2024-12-12 13:20:00,485.51,485.91,485.36,485.37,3232.0,481.1074,481.5037,480.9587,480.9686,3232.0
2024-12-12 13:25:00,485.32,485.44,484.74,484.74,2749.0,480.9191,481.038,480.3443,480.3443,2749.0
2024-12-12 13:30:00,484.7,485.01,484.65,484.66,2545.0,480.3047,480.6119,480.2552,480.2651,2545.0
2024-12-12 13:35:00,484.76,484.83,484.52,484.73,2366.0,480.3642,480.4335,480.1263,480.3344,2366.0
2024-12-12 13:40:00,484.63,485.0,484.62,484.77,2749.0,480.2353,480.602,480.2254,480.3741,2749.0
2024-12-12 13:45:00,484.95,485.04,484.7,485.04,727.0,480.5524,480.6416,480.3047,480.6416,727.0
2024-12-12 13:50:00,485.16,486.22,484.94,486.22,2554.0,480.7605,481.8109,480.5425,481.8109,2554.0
2024-12-12 13:55:00,486.19,486.19,485.85,485.85,1800.0,481.7812,481.7812,481.4443,481.4443,1800.0
2024-12-12 14:00:00,485.65,485.85,485.41,485.41,3933.0,481.2461,481.4443,481.0083,481.0083,3933.0
2024-12-12 14:05:00,485.55,485.55,483.45,483.46,7898.0,481.147,481.147,479.066,479.076,7898.0
2024-12-12 14:10:00,483.0,483.0,481.91,481.92,7347.0,478.6201,478.6201,477.54,477.5499,7347.0
2024-12-12 14:15:00,481.92,482.26,481.72,482.16,4512.0,477.5499,477.8868,477.3517,477.7877,4512.0
2024-12-12 14:20:00,482.16,482.95,482.15,482.61,4337.0,477.7877,478.5706,477.7778,478.2337,4337.0
2024-12-12 14:25:00,482.62,482.94,482.61,482.66,824.0,478.2436,478.5607,478.2337,478.2832,824.0
2024-12-12 14:30:00,482.65,482.93,482.33,482.9,6495.0,478.2733,478.5508,477.9562,478.521,6495.0
2024-12-12 14:35:00,482.8,483.2,482.8,483.14,1816.0,478.4219,478.8183,478.4219,478.7589,1816.0
2024-12-12 14:40:00,483.19,483.19,482.69,482.69,2254.0,478.8084,478.8084,478.3129,478.3129,2254.0
2024-12-12 14:45:00,482.86,483.06,482.45,482.45,4100.0,478.4814,478.6796,478.0751,478.0751,4100.0
2024-12-12 14:50:00,482.26,482.26,482.01,482.04,4223.0,477.8868,477.8868,477.6391,477.6688,4223.0
2024-12-12 14:55:00,482.06,482.25,481.71,482.24,2248.0,477.6886,477.8769,477.3418,477.867,2248.0
2024-12-12 15:00:00,482.62,482.86,482.33,482.68,3375.0,478.2436,478.4814,477.9562,478.303,3375.0
2024-12-12 15:05:00,482.68,482.68,482.68,482.68,0.0,478.303,478.303,478.303,478.303,0.0
2024-12-12 15:10:00,482.63,482.63,482.06,482.63,2293.0,478.2535,478.2535,477.6886,478.2535,2293.0
2024-12-12 15:15:00,482.76,483.12,482.54,482.54,4301.0,478.3823,478.739,478.1643,478.1643,4301.0
2024-12-12 15:20:00,482.54,482.89,482.53,482.8,1665.0,478.1643,478.5111,478.1544,478.4219,1665.0
2024-12-12 15:25:00,482.83,482.88,482.69,482.86,1905.0,478.4517,478.5012,478.3129,478.4814,1905.0
2024-12-12 15:30:00,482.68,482.86,482.43,482.86,3862.0,478.303,478.4814,478.0553,478.4814,3862.0
2024-12-12 15:35:00,482.85,483.08,482.48,482.55,3922.0,478.4715,478.6994,478.1048,478.1742,3922.0
2024-12-12 15:40:00,482.55,482.8,482.35,482.75,5730.0,478.1742,478.4219,477.976,478.3724,5730.0
2024-12-12 15:45:00,482.67,482.8,481.63,481.7,5923.0,478.2931,478.4219,477.2625,477.3319,5923.0
2024-12-12 15:50:00,481.5,481.73,481.14,481.37,8762.0,477.1337,477.3616,476.777,477.0049,8762.0
2024-12-12 15:55:00,481.26,482.14,480.33,481.52,52380.0,476.8959,477.7679,475.9743,477.1535,52380.0
2024-12-13 09:30:00,479.99,482.0,479.16,479.64,14583.0,475.6374,477.6292,474.8149,475.2906,14583.0
2024-12-13 09:35:00,480.06,481.74,480.05,481.74,1258.0,475.7068,477.3715,475.6969,477.3715,1258.0
2024-12-13 09:40:00,479.71,480.76,477.67,479.16,6223.0,475.36,476.4004,473.3385,474.8149,6223.0
2024-12-13 09:45:00,478.99,480.0,478.35,479.46,12040.0,474.6465,475.6473,474.0123,475.1122,12040.0
2024-12-13 09:50:00,479.43,480.22,479.41,479.86,2820.0,475.0825,475.8653,475.0627,475.5086,2820.0
2024-12-13 09:55:00,479.34,479.67,478.17,479.48,5271.0,474.9933,475.3203,473.8339,475.132,5271.0
2024-12-13 10:00:00,479.84,480.35,478.29,480.35,5790.0,475.4888,475.9942,473.9528,475.9942,5790.0
2024-12-13 10:05:00,479.39,479.96,479.39,479.96,200.0,475.0429,475.6077,475.0429,475.6077,200.0
2024-12-13 10:10:00,479.74,480.39,478.82,479.02,3117.0,475.3897,476.0338,474.478,474.6762,3117.0
2024-12-13 10:15:00,478.65,480.39,478.26,480.39,4551.0,474.3096,476.0338,473.9231,476.0338,4551.0
2024-12-13 10:20:00,480.39,480.79,479.89,480.79,1852.0,476.0338,476.4302,475.5383,476.4302,1852.0
2024-12-13 10:25:00,480.78,482.0,480.78,481.78,434.0,476.4203,477.6292,476.4203,477.4112,434.0
2024-12-13 10:30:00,481.81,482.64,481.11,482.64,1405.0,477.4409,478.2634,476.7473,478.2634,1405.0
2024-12-13 10:35:00,482.37,482.37,481.77,482.0,1269.0,477.9958,477.9958,477.4013,477.6292,1269.0
2024-12-13 10:40:00,482.52,483.06,482.27,483.06,4200.0,478.1445,478.6796,477.8967,478.6796,4200.0
2024-12-13 10:45:00,482.55,482.57,482.37,482.56,1346.0,478.1742,478.194,477.9958,478.1841,1346.0
2024-12-13 10:50:00,482.63,483.16,482.54,483.16,645.0,478.2535,478.7787,478.1643,478.7787,645.0
2024-12-13 10:55:00,483.14,483.84,482.65,483.84,1747.0,478.7589,479.4525,478.2733,479.4525,1747.0
2024-12-13 11:00:00,483.67,484.02,483.22,483.22,4096.0,479.284,479.6309,478.8381,478.8381,4096.0
2024-12-13 11:05:00,483.17,483.35,482.81,482.81,1634.0,478.7886,478.9669,478.4318,478.4318,1634.0
2024-12-13 11:10:00,483.42,483.51,482.91,482.92,911.0,479.0363,479.1255,478.5309,478.5408,911.0
2024-12-13 11:15:00,482.83,483.05,481.85,481.85,1516.0,478.4517,478.6697,477.4806,477.4806,1516.0
2024-12-13 11:20:00,481.66,482.64,481.65,482.6,6272.0,477.2923,478.2634,477.2824,478.2237,6272.0
2024-12-13 11:25:00,482.47,482.47,482.02,482.09,1132.0,478.0949,478.0949,477.649,477.7184,1132.0
2024-12-13 11:30:00,482.34,483.15,482.34,482.54,3051.0,477.9661,478.7688,477.9661,478.1643,3051.0
2024-12-13 11:35:00,482.31,482.32,481.99,482.09,978.0,477.9364,477.9463,477.6193,477.7184,978.0
2024-12-13 11:40:00,482.49,482.49,481.8,482.13,400.0,478.1147,478.1147,477.431,477.758,400.0
2024-12-13 11:45:00,482.15,482.15,481.77,481.77,905.0,477.7778,477.7778,477.4013,477.4013,905.0
2024-12-13 11:50:00,481.88,482.39,481.87,482.35,1704.0,477.5103,478.0157,477.5004,477.976,1704.0
2024-12-13 11:55:00,482.36,482.36,481.97,481.98,853.0,477.9859,477.9859,477.5995,477.6094,853.0
2024-12-13 12:00:00,482.16,482.39,482.13,482.39,1520.0,477.7877,478.0157,477.758,478.0157,1520.0
2024-12-13 12:05:00,482.36,482.36,481.88,482.12,3651.0,477.9859,477.9859,477.5103,477.7481,3651.0
2024-12-13 12:10:00,482.12,482.41,482.02,482.05,1678.0,477.7481,478.0355,477.649,477.6787,1678.0
2024-12-13 12:15:00,482.38,482.41,482.24,482.25,1400.0,478.0057,478.0355,477.867,477.8769,1400.0
2024-12-13 12:20:00,482.41,482.58,481.8,481.8,1728.0,478.0355,478.2039,477.431,477.431,1728.0
2024-12-13 12:25:00,482.17,482.42,481.98,482.42,677.0,477.7976,478.0454,477.6094,478.0454,677.0
2024-12-13 12:30:00,482.26,482.67,482.14,482.67,1352.0,477.8868,478.2931,477.7679,478.2931,1352.0
2024-12-13 12:35:00,482.69,482.69,482.11,482.11,1840.0,478.3129,478.3129,477.7382,477.7382,1840.0
2024-12-13 12:40:00,482.13,482.13,482.09,482.09,300.0,477.758,477.758,477.7184,477.7184,300.0
2024-12-13 12:45:00,482.23,482.29,482.07,482.07,1216.0,477.8571,477.9166,477.6986,477.6986,1216.0
2024-12-13 12:50:00,482.07,482.15,481.67,481.67,1116.0,477.6986,477.7778,477.3022,477.3022,1116.0
2024-12-13 12:55:00,481.6,481.6,481.26,481.39,1022.0,477.2328,477.2328,476.8959,477.0247,1022.0
2024-12-13 13:00:00,481.64,481.85,481.21,481.49,3743.0,477.2725,477.4806,476.8464,477.1238,3743.0
2024-12-13 13:05:00,481.33,481.33,480.68,480.84,800.0,476.9653,476.9653,476.3212,476.4797,800.0
2024-12-13 13:10:00,480.92,480.92,480.45,480.75,1221.0,476.559,476.559,476.0932,476.3905,1221.0
2024-12-13 13:15:00,481.02,481.08,480.52,481.08,2101.0,476.6581,476.7175,476.1626,476.7175,2101.0
2024-12-13 13:20:00,481.1,481.2,480.98,481.0,1806.0,476.7374,476.8364,476.6184,476.6383,1806.0
2024-12-13 13:25:00,480.94,481.15,480.68,481.15,1536.0,476.5788,476.7869,476.3212,476.7869,1536.0
2024-12-13 13:30:00,481.21,481.26,480.88,481.17,1838.0,476.8464,476.8959,476.5193,476.8067,1838.0
2024-12-13 13:35:00,481.24,481.27,481.07,481.07,400.0,476.8761,476.9058,476.7076,476.7076,400.0
2024-12-13 13:40:00,481.06,481.44,481.06,481.35,1170.0,476.6977,477.0743,476.6977,476.9851,1170.0
2024-12-13 13:45:00,481.24,481.39,481.21,481.22,546.0,476.8761,477.0247,476.8464,476.8563,546.0
2024-12-13 13:50:00,481.22,481.22,480.92,481.2,433.0,476.8563,476.8563,476.559,476.8364,433.0
2024-12-13 13:55:00,480.88,480.97,480.68,480.68,1197.0,476.5193,476.6085,476.3212,476.3212,1197.0
2024-12-13 14:00:00,480.56,481.16,480.41,481.16,1844.0,476.2022,476.7968,476.0536,476.7968,1844.0
2024-12-13 14:05:00,480.98,481.32,480.93,481.28,987.0,476.6184,476.9554,476.5689,476.9157,987.0
2024-12-13 14:10:00,481.35,481.35,481.12,481.19,932.0,476.9851,476.9851,476.7572,476.8265,932.0
2024-12-13 14:15:00,481.27,481.43,481.21,481.24,1301.0,476.9058,477.0644,476.8464,476.8761,1301.0
2024-12-13 14:20:00,481.37,481.37,480.44,480.44,2034.0,477.0049,477.0049,476.0833,476.0833,2034.0
2024-12-13 14:25:00,480.23,480.26,479.76,480.0,1446.0,475.8752,475.905,475.4095,475.6473,1446.0
2024-12-13 14:30:00,479.99,480.48,479.98,480.17,917.0,475.6374,476.123,475.6275,475.8158,917.0
2024-12-13 14:35:00,480.2,480.2,480.11,480.11,222.0,475.8455,475.8455,475.7563,475.7563,222.0
2024-12-13 14:40:00,480.2,480.2,480.19,480.2,100.0,475.8455,475.8455,475.8356,475.8455,100.0
2024-12-13 14:45:00,480.42,480.54,480.16,480.16,2568.0,476.0635,476.1824,475.8059,475.8059,2568.0
2024-12-13 14:50:00,480.01,480.17,479.9,479.9,557.0,475.6572,475.8158,475.5482,475.5482,557.0
2024-12-13 14:55:00,479.92,479.92,479.52,479.58,780.0,475.5681,475.5681,475.1717,475.2311,780.0
2024-12-13 15:00:00,479.66,479.79,479.62,479.69,600.0,475.3104,475.4392,475.2708,475.3401,600.0
2024-12-13 15:05:00,479.61,479.73,479.46,479.48,1676.0,475.2609,475.3798,475.1122,475.132,1676.0
2024-12-13 15:10:00,479.37,479.88,479.37,479.69,1600.0,475.023,475.5284,475.023,475.3401,1600.0
2024-12-13 15:15:00,479.69,480.0,479.63,479.63,1251.0,475.3401,475.6473,475.2807,475.2807,1251.0
2024-12-13 15:20:00,479.84,479.84,479.59,479.72,1170.0,475.4888,475.4888,475.241,475.3699,1170.0
2024-12-13 15:25:00,479.77,479.77,479.59,479.6,1044.0,475.4194,475.4194,475.241,475.251,1044.0
2024-12-13 15:30:00,479.84,480.18,479.48,479.94,6797.0,475.4888,475.8257,475.132,475.5879,6797.0
2024-12-13 15:35:00,480.06,480.16,478.84,479.23,2822.0,475.7068,475.8059,474.4978,474.8843,2822.0
2024-12-13 15:40:00,479.35,479.43,478.86,479.06,3379.0,475.0032,475.0825,474.5177,474.7159,3379.0
2024-12-13 15:45:00,479.08,479.36,478.91,479.34,4188.0,474.7357,475.0131,474.5672,474.9933,4188.0
2024-12-13 15:50:00,479.46,479.86,479.39,479.59,12018.0,475.1122,475.5086,475.0429,475.241,12018.0
2024-12-13 15:55:00,479.61,480.18,479.59,480.0,61944.0,475.2609,475.8257,475.241,475.6473,61944.0
2024-12-16 09:30:00,478.84,478.93,477.48,478.29,10266.0,474.4978,474.587,473.1502,473.9528,10266.0
2024-12-16 09:35:00,478.89,480.09,478.58,478.58,7875.0,474.5474,475.7365,474.2402,474.2402,7875.0
2024-12-16 09:40:00,479.12,480.85,479.08,480.85,2773.0,474.7753,476.4896,474.7357,476.4896,2773.0
2024-12-16 09:45:00,480.17,481.22,479.22,479.86,5030.0,475.8158,476.8563,474.8744,475.5086,5030.0
2024-12-16 09:50:00,480.91,480.91,479.13,479.14,7190.0,476.5491,476.5491,474.7852,474.7951,7190.0
2024-12-16 09:55:00,478.85,479.04,478.25,478.54,1700.0,474.5078,474.696,473.9132,474.2006,1700.0
2024-12-16 10:00:00,478.5,480.07,478.49,480.02,5097.0,474.1609,475.7167,474.151,475.6671,5097.0
2024-12-16 10:05:00,480.3,481.0,480.3,481.0,852.0,475.9446,476.6383,475.9446,476.6383,852.0
2024-12-16 10:10:00,480.78,481.08,480.67,481.0,1014.0,476.4203,476.7175,476.3113,476.6383,1014.0
2024-12-16 10:15:00,481.69,482.02,481.23,481.51,2753.0,477.322,477.649,476.8662,477.1436,2753.0
2024-12-16 10:20:00,481.48,482.09,481.34,482.06,2167.0,477.1139,477.7184,476.9752,477.6886,2167.0
2024-12-16 10:25:00,482.24,482.65,481.49,482.34,2067.0,477.867,478.2733,477.1238,477.9661,2067.0
2024-12-16 10:30:00,482.26,482.65,482.26,482.42,600.0,477.8868,478.2733,477.8868,478.0454,600.0
2024-12-16 10:35:00,482.42,482.42,482.42,482.42,0.0,478.0454,478.0454,478.0454,478.0454,0.0
2024-12-16 10:40:00,482.21,482.21,482.2,482.21,100.0,477.8373,477.8373,477.8274,477.8373,100.0
2024-12-16 10:45:00,481.96,482.5,481.87,482.5,2593.0,477.5896,478.1247,477.5004,478.1247,2593.0
2024-12-16 10:50:00,482.48,482.77,482.41,482.76,910.0,478.1048,478.3922,478.0355,478.3823,910.0
2024-12-16 10:55:00,482.73,483.2,482.73,483.2,961.0,478.3526,478.8183,478.3526,478.8183,961.0
2024-12-16 11:00:00,482.92,482.92,482.47,482.62,1023.0,478.5408,478.5408,478.0949,478.2436,1023.0
2024-12-16 11:05:00,482.91,482.91,482.4,482.41,669.0,478.5309,478.5309,478.0256,478.0355,669.0
2024-12-16 11:10:00,482.75,483.54,482.67,482.9,1792.0,478.3724,479.1552,478.2931,478.521,1792.0
2024-12-16 11:15:00,482.39,482.39,481.73,481.73,200.0,478.0157,478.0157,477.3616,477.3616,200.0
2024-12-16 11:20:00,482.44,482.44,481.46,481.47,3600.0,478.0652,478.0652,477.0941,477.104,3600.0
2024-12-16 11:25:00,481.4,481.4,480.73,480.73,914.0,477.0346,477.0346,476.3707,476.3707,914.0
2024-12-16 11:30:00,481.18,482.13,481.18,482.13,1684.0,476.8166,477.758,476.8166,477.758,1684.0
2024-12-16 11:35:00,482.13,482.72,481.77,482.72,901.0,477.758,478.3427,477.4013,478.3427,901.0
2024-12-16 11:40:00,482.78,483.51,482.78,483.14,2255.0,478.4021,479.1255,478.4021,478.7589,2255.0
2024-12-16 11:45:00,483.31,483.31,482.62,483.02,2101.0,478.9273,478.9273,478.2436,478.6399,2101.0
2024-12-16 11:50:00,483.42,483.81,483.25,483.81,5290.0,479.0363,479.4228,478.8679,479.4228,5290.0
2024-12-16 11:55:00,483.89,484.57,483.82,484.47,6333.0,479.5021,480.1759,479.4327,480.0768,6333.0
2024-12-16 12:00:00,484.59,484.6,483.59,483.74,7285.0,480.1957,480.2056,479.2048,479.3534,7285.0
2024-12-16 12:05:00,483.8,484.17,483.64,484.17,2441.0,479.4129,479.7795,479.2543,479.7795,2441.0
2024-12-16 12:10:00,484.35,484.65,484.22,484.65,2000.0,479.9579,480.2552,479.8291,480.2552,2000.0
2024-12-16 12:15:00,484.31,484.62,483.72,483.91,4157.0,479.9182,480.2254,479.3336,479.5219,4157.0
2024-12-16 12:20:00,483.9,484.39,483.9,484.19,1302.0,479.512,479.9975,479.512,479.7993,1302.0
2024-12-16 12:25:00,484.53,484.54,484.11,484.49,880.0,480.1362,480.1462,479.7201,480.0966,880.0
2024-12-16 12:30:00,484.1,484.17,483.76,484.17,2211.0,479.7101,479.7795,479.3732,479.7795,2211.0
2024-12-16 12:35:00,483.88,484.02,482.88,483.28,1504.0,479.4921,479.6309,478.5012,478.8976,1504.0
2024-12-16 12:40:00,482.96,483.44,482.95,483.44,504.0,478.5805,479.0561,478.5706,479.0561,504.0
2024-12-16 12:45:00,483.04,483.22,482.66,482.67,4574.0,478.6598,478.8381,478.2832,478.2931,4574.0
2024-12-16 12:50:00,482.9,483.74,482.9,483.74,6688.0,478.521,479.3534,478.521,479.3534,6688.0
2024-12-16 12:55:00,484.0,484.17,483.28,483.5,3802.0,479.6111,479.7795,478.8976,479.1156,3802.0
2024-12-16 13:00:00,483.52,483.92,483.39,483.65,1246.0,479.1354,479.5318,479.0066,479.2642,1246.0
2024-12-16 13:05:00,483.7,484.27,483.54,484.27,8697.0,479.3138,479.8786,479.1552,479.8786,8697.0
2024-12-16 13:10:00,484.27,484.36,482.38,482.38,10824.0,479.8786,479.9678,478.0057,478.0057,10824.0
2024-12-16 13:15:00,482.36,482.72,482.35,482.52,877.0,477.9859,478.3427,477.976,478.1445,877.0
2024-12-16 13:20:00,482.94,483.05,482.77,482.9,931.0,478.5607,478.6697,478.3922,478.521,931.0
2024-12-16 13:25:00,482.93,483.0,482.79,482.79,1139.0,478.5508,478.6201,478.412,478.412,1139.0
2024-12-16 13:30:00,483.31,483.7,483.21,483.49,1845.0,478.9273,479.3138,478.8282,479.1057,1845.0
2024-12-16 13:35:00,483.26,483.38,482.88,482.88,980.0,478.8778,478.9967,478.5012,478.5012,980.0
2024-12-16 13:40:00,482.88,483.33,482.88,483.33,550.0,478.5012,478.9471,478.5012,478.9471,550.0
2024-12-16 13:45:00,483.39,483.76,483.39,483.55,1335.0,479.0066,479.3732,479.0066,479.1651,1335.0
2024-12-16 13:50:00,483.59,483.92,483.59,483.91,1323.0,479.2048,479.5318,479.2048,479.5219,1323.0
2024-12-16 13:55:00,483.8,483.8,483.48,483.48,1935.0,479.4129,479.4129,479.0958,479.0958,1935.0
2024-12-16 14:00:00,483.43,483.82,483.43,483.82,1392.0,479.0462,479.4327,479.0462,479.4327,1392.0
2024-12-16 14:05:00,483.84,483.9,483.69,483.78,2287.0,479.4525,479.512,479.3039,479.393,2287.0
2024-12-16 14:10:00,483.51,483.66,483.35,483.44,3307.0,479.1255,479.2741,478.9669,479.0561,3307.0
2024-12-16 14:15:00,483.5,483.5,483.5,483.5,200.0,479.1156,479.1156,479.1156,479.1156,200.0
2024-12-16 14:20:00,483.38,483.44,483.28,483.42,1002.0,478.9967,479.0561,478.8976,479.0363,1002.0
2024-12-16 14:25:00,483.6,483.61,483.42,483.57,1341.0,479.2147,479.2246,479.0363,479.185,1341.0
2024-12-16 14:30:00,483.59,483.88,483.25,483.79,3500.0,479.2048,479.4921,478.8679,479.403,3500.0
2024-12-16 14:35:00,483.82,483.85,483.59,483.78,1346.0,479.4327,479.4624,479.2048,479.393,1346.0
2024-12-16 14:40:00,483.79,484.22,483.79,484.08,2170.0,479.403,479.8291,479.403,479.6903,2170.0
2024-12-16 14:45:00,484.08,484.37,484.07,484.27,1722.0,479.6903,479.9777,479.6804,479.8786,1722.0
2024-12-16 14:50:00,484.4,484.51,484.36,484.36,603.0,480.0074,480.1164,479.9678,479.9678,603.0
2024-12-16 14:55:00,484.39,484.55,484.32,484.32,1701.0,479.9975,480.1561,479.9282,479.9282,1701.0
2024-12-16 15:00:00,484.22,484.24,484.05,484.05,717.0,479.8291,479.8489,479.6606,479.6606,717.0
2024-12-16 15:05:00,484.12,484.38,484.11,484.36,1801.0,479.73,479.9876,479.7201,479.9678,1801.0
2024-12-16 15:10:00,484.23,484.44,484.04,484.44,2270.0,479.839,480.0471,479.6507,480.0471,2270.0
2024-12-16 15:15:00,484.3,484.3,484.05,484.18,4774.0,479.9083,479.9083,479.6606,479.7894,4774.0
2024-12-16 15:20:00,484.18,484.23,482.96,483.5,4962.0,479.7894,479.839,478.5805,479.1156,4962.0
2024-12-16 15:25:00,483.42,483.45,483.3,483.3,1254.0,479.0363,479.066,478.9174,478.9174,1254.0
2024-12-16 15:30:00,483.43,483.59,483.33,483.57,1511.0,479.0462,479.2048,478.9471,479.185,1511.0
2024-12-16 15:35:00,483.49,483.59,482.88,482.89,2451.0,479.1057,479.2048,478.5012,478.5111,2451.0
2024-12-16 15:40:00,482.77,482.77,481.96,481.97,3248.0,478.3922,478.3922,477.5896,477.5995,3248.0
2024-12-16 15:45:00,481.96,482.08,481.71,481.71,2580.0,477.5896,477.7085,477.3418,477.3418,2580.0
2024-12-16 15:50:00,481.77,481.84,480.56,481.41,16216.0,477.4013,477.4706,476.2022,477.0445,16216.0
2024-12-16 15:55:00,481.16,483.17,481.15,482.66,27937.0,476.7968,478.7886,476.7869,478.2832,27937.0
2024-12-17 09:30:00,480.95,483.74,480.95,483.74,9160.0,476.5887,479.3534,476.5887,479.3534,9160.0
2024-12-17 09:35:00,486.71,486.89,482.53,483.3,4848.0,482.2965,482.4748,478.1544,478.9174,4848.0
2024-12-17 09:40:00,482.74,482.74,480.43,482.06,1816.0,478.3625,478.3625,476.0734,477.6886,1816.0
2024-12-17 09:45:00,482.06,483.87,481.34,483.14,2134.0,477.6886,479.4822,476.9752,478.7589,2134.0
2024-12-17 09:50:00,483.32,483.32,482.78,482.89,719.0,478.9372,478.9372,478.4021,478.5111,719.0
2024-12-17 09:55:00,482.88,483.77,482.47,483.77,5209.0,478.5012,479.3831,478.0949,479.3831,5209.0
2024-12-17 10:00:00,483.83,483.9,482.49,483.54,2167.0,479.4426,479.512,478.1147,479.1552,2167.0
2024-12-17 10:05:00,483.54,483.54,482.53,482.55,1252.0,479.1552,479.1552,478.1544,478.1742,1252.0
2024-12-17 10:10:00,482.62,483.06,482.16,482.33,1399.0,478.2436,478.6796,477.7877,477.9562,1399.0
2024-12-17 10:15:00,482.39,484.03,482.39,483.71,2243.0,478.0157,479.6408,478.0157,479.3237,2243.0
2024-12-17 10:20:00,483.48,483.64,483.24,483.24,1214.0,479.0958,479.2543,478.8579,478.8579,1214.0
2024-12-17 10:25:00,483.31,483.34,483.19,483.34,1100.0,478.9273,478.957,478.8084,478.957,1100.0
2024-12-17 10:30:00,483.34,483.86,483.33,483.52,1949.0,478.957,479.4723,478.9471,479.1354,1949.0
2024-12-17 10:35:00,483.82,484.34,483.57,484.14,4830.0,479.4327,479.948,479.185,479.7498,4830.0
2024-12-17 10:40:00,484.36,484.89,484.0,484.41,2882.0,479.9678,480.493,479.6111,480.0173,2882.0
2024-12-17 10:45:00,484.03,484.24,483.82,484.08,2298.0,479.6408,479.8489,479.4327,479.6903,2298.0
2024-12-17 10:50:00,483.99,483.99,483.44,483.76,4219.0,479.6011,479.6011,479.0561,479.3732,4219.0
2024-12-17 10:55:00,483.65,483.78,483.37,483.38,2072.0,479.2642,479.393,478.9868,478.9967,2072.0
2024-12-17 11:00:00,483.68,483.68,482.23,482.81,5049.0,479.294,479.294,477.8571,478.4318,5049.0
2024-12-17 11:05:00,483.4,483.79,482.83,483.79,800.0,479.0165,479.403,478.4517,479.403,800.0
2024-12-17 11:10:00,483.22,483.22,483.02,483.03,410.0,478.8381,478.8381,478.6399,478.6499,410.0
2024-12-17 11:15:00,483.66,483.66,483.32,483.64,919.0,479.2741,479.2741,478.9372,479.2543,919.0
2024-12-17 11:20:00,483.59,483.68,483.03,483.04,2360.0,479.2048,479.294,478.6499,478.6598,2360.0
2024-12-17 11:25:00,482.93,482.93,482.93,482.93,126.0,478.5508,478.5508,478.5508,478.5508,126.0
2024-12-17 11:30:00,482.53,482.99,482.05,482.05,4611.0,478.1544,478.6102,477.6787,477.6787,4611.0
2024-12-17 11:35:00,481.76,482.35,481.69,482.35,2674.0,477.3914,477.976,477.322,477.976,2674.0
2024-12-17 11:40:00,482.4,482.57,482.01,482.56,832.0,478.0256,478.194,477.6391,478.1841,832.0
2024-12-17 11:45:00,482.37,482.56,481.5,482.56,6709.0,477.9958,478.1841,477.1337,478.1841,6709.0
2024-12-17 11:50:00,482.54,482.54,482.23,482.35,845.0,478.1643,478.1643,477.8571,477.976,845.0
2024-12-17 11:55:00,482.69,483.07,482.68,483.02,1448.0,478.3129,478.6895,478.303,478.6399,1448.0
2024-12-17 12:00:00,483.13,483.15,482.31,482.66,2919.0,478.7489,478.7688,477.9364,478.2832,2919.0
2024-12-17 12:05:00,482.4,482.4,481.91,482.29,1350.0,478.0256,478.0256,477.54,477.9166,1350.0
2024-12-17 12:10:00,482.09,482.3,481.47,481.47,1411.0,477.7184,477.9265,477.104,477.104,1411.0
2024-12-17 12:15:00,481.47,481.51,480.94,481.27,2526.0,477.104,477.1436,476.5788,476.9058,2526.0
2024-12-17 12:20:00,481.63,481.63,481.25,481.56,1000.0,477.2625,477.2625,476.886,477.1932,1000.0
2024-12-17 12:25:00,481.67,481.67,481.16,481.28,1652.0,477.3022,477.3022,476.7968,476.9157,1652.0
2024-12-17 12:30:00,481.02,481.51,481.02,481.4,1128.0,476.6581,477.1436,476.6581,477.0346,1128.0
2024-12-17 12:35:00,481.35,481.75,481.35,481.64,702.0,476.9851,477.3815,476.9851,477.2725,702.0
2024-12-17 12:40:00,481.71,481.71,480.2,480.2,4137.0,477.3418,477.3418,475.8455,475.8455,4137.0
2024-12-17 12:45:00,480.09,480.36,480.02,480.21,3395.0,475.7365,476.0041,475.6671,475.8554,3395.0
2024-12-17 12:50:00,480.2,480.29,479.81,479.99,2372.0,475.8455,475.9347,475.459,475.6374,2372.0
2024-12-17 12:55:00,480.0,480.6,479.73,480.39,2010.0,475.6473,476.2419,475.3798,476.0338,2010.0
2024-12-17 13:00:00,480.72,480.89,480.12,480.24,1722.0,476.3608,476.5293,475.7662,475.8852,1722.0
2024-12-17 13:05:00,479.95,480.13,479.72,480.09,3728.0,475.5978,475.7761,475.3699,475.7365,3728.0
2024-12-17 13:10:00,480.09,480.17,479.71,480.17,2667.0,475.7365,475.8158,475.36,475.8158,2667.0
2024-12-17 13:15:00,479.95,480.54,479.95,480.19,1407.0,475.5978,476.1824,475.5978,475.8356,1407.0
2024-12-17 13:20:00,480.07,480.07,479.89,479.92,700.0,475.7167,475.7167,475.5383,475.5681,700.0
2024-12-17 13:25:00,479.92,480.02,479.71,480.02,1120.0,475.5681,475.6671,475.36,475.6671,1120.0
2024-12-17 13:30:00,480.02,480.02,480.0,480.0,488.0,475.6671,475.6671,475.6473,475.6473,488.0
2024-12-17 13:35:00,480.36,480.36,479.8,480.05,2084.0,476.0041,476.0041,475.4491,475.6969,2084.0
2024-12-17 13:40:00,480.05,480.05,480.0,480.0,200.0,475.6969,475.6969,475.6473,475.6473,200.0
2024-12-17 13:45:00,480.04,480.49,479.92,480.3,1668.0,475.687,476.1329,475.5681,475.9446,1668.0
2024-12-17 13:50:00,480.4,480.45,479.97,479.97,953.0,476.0437,476.0932,475.6176,475.6176,953.0
2024-12-17 13:55:00,479.97,479.97,479.95,479.96,321.0,475.6176,475.6176,475.5978,475.6077,321.0
2024-12-17 14:00:00,479.96,480.02,479.88,479.88,1819.0,475.6077,475.6671,475.5284,475.5284,1819.0
2024-12-17 14:05:00,479.96,480.08,479.88,480.08,1593.0,475.6077,475.7266,475.5284,475.7266,1593.0
2024-12-17 14:10:00,480.0,480.0,479.05,479.31,6866.0,475.6473,475.6473,474.7059,474.9636,6866.0
2024-12-17 14:15:00,479.43,479.46,479.06,479.25,1502.0,475.0825,475.1122,474.7159,474.9041,1502.0
2024-12-17 14:20:00,479.27,479.27,478.65,478.8,1264.0,474.9239,474.9239,474.3096,474.4582,1264.0
2024-12-17 14:25:00,478.91,478.93,478.39,478.83,2066.0,474.5672,474.587,474.0519,474.4879,2066.0
2024-12-17 14:30:00,478.78,479.23,478.77,479.23,1677.0,474.4384,474.8843,474.4285,474.8843,1677.0
2024-12-17 14:35:00,479.21,479.21,478.93,478.93,1531.0,474.8645,474.8645,474.587,474.587,1531.0
2024-12-17 14:40:00,479.19,479.4,479.1,479.1,1971.0,474.8447,475.0528,474.7555,474.7555,1971.0
2024-12-17 14:45:00,479.13,479.13,478.85,478.85,1206.0,474.7852,474.7852,474.5078,474.5078,1206.0
2024-12-17 14:50:00,478.68,479.41,478.55,479.22,3361.0,474.3393,475.0627,474.2105,474.8744,3361.0
2024-12-17 14:55:00,479.39,479.62,479.38,479.58,2374.0,475.0429,475.2708,475.0329,475.2311,2374.0
2024-12-17 15:00:00,479.58,480.47,479.42,480.35,5764.0,475.2311,476.1131,475.0726,475.9942,5764.0
2024-12-17 15:05:00,480.35,480.35,478.96,478.97,6155.0,475.9942,475.9942,474.6168,474.6267,6155.0
2024-12-17 15:10:00,479.29,479.29,478.9,479.11,766.0,474.9438,474.9438,474.5573,474.7654,766.0
2024-12-17 15:15:00,479.11,479.11,478.63,479.04,5047.0,474.7654,474.7654,474.2898,474.696,5047.0
2024-12-17 15:20:00,478.75,480.1,478.75,479.75,5401.0,474.4087,475.7464,474.4087,475.3996,5401.0
2024-12-17 15:25:00,479.75,480.36,479.5,480.36,6341.0,475.3996,476.0041,475.1519,476.0041,6341.0
2024-12-17 15:30:00,480.31,480.45,479.85,480.24,6971.0,475.9545,476.0932,475.4987,475.8852,6971.0
2024-12-17 15:35:00,480.35,480.35,479.85,480.06,3422.0,475.9942,475.9942,475.4987,475.7068,3422.0
2024-12-17 15:40:00,480.28,480.73,480.28,480.57,3371.0,475.9248,476.3707,475.9248,476.2122,3371.0
2024-12-17 15:45:00,480.56,480.8,480.11,480.38,10339.0,476.2022,476.4401,475.7563,476.0239,10339.0
2024-12-17 15:50:00,480.22,481.17,480.19,480.58,11679.0,475.8653,476.8067,475.8356,476.2221,11679.0
2024-12-17 15:55:00,480.22,481.26,479.75,480.19,27939.0,475.8653,476.8959,475.3996,475.8356,27939.0
2024-12-18 09:30:00,480.88,482.84,480.0,482.12,12474.0,476.5193,478.4616,475.6473,477.7481,12474.0
2024-12-18 09:35:00,482.24,483.5,480.9,481.0,6136.0,477.867,479.1156,476.5392,476.6383,6136.0
2024-12-18 09:40:00,481.01,481.01,478.22,479.7,5330.0,476.6482,476.6482,473.8835,475.35,5330.0
2024-12-18 09:45:00,479.0,479.01,477.04,477.59,4457.0,474.6564,474.6663,472.7142,473.2592,4457.0
2024-12-18 09:50:00,477.59,478.2,477.19,477.19,3724.0,473.2592,473.8636,472.8628,472.8628,3724.0
2024-12-18 09:55:00,477.19,477.19,475.89,476.56,3686.0,472.8628,472.8628,471.5746,472.2385,3686.0
2024-12-18 10:00:00,476.74,478.39,476.74,477.63,3751.0,472.4169,474.0519,472.4169,473.2988,3751.0
2024-12-18 10:05:00,477.6,477.6,476.82,477.01,2647.0,473.2691,473.2691,472.4962,472.6844,2647.0
2024-12-18 10:10:00,476.96,477.21,476.12,476.88,1840.0,472.6349,472.8826,471.8025,472.5556,1840.0
2024-12-18 10:15:00,476.4,477.69,476.4,476.45,4196.0,472.08,473.3583,472.08,472.1295,4196.0
2024-12-18 10:20:00,477.73,477.73,476.54,476.54,2058.0,473.3979,473.3979,472.2187,472.2187,2058.0
2024-12-18 10:25:00,476.83,476.83,476.4,476.74,1730.0,472.5061,472.5061,472.08,472.4169,1730.0
2024-12-18 10:30:00,477.22,477.22,477.22,477.22,100.0,472.8925,472.8925,472.8925,472.8925,100.0
2024-12-18 10:35:00,477.64,477.64,477.23,477.23,500.0,473.3087,473.3087,472.9024,472.9024,500.0
2024-12-18 10:40:00,477.28,477.32,476.92,477.28,1145.0,472.952,472.9916,472.5953,472.952,1145.0
2024-12-18 10:45:00,477.43,477.43,477.04,477.05,203.0,473.1006,473.1006,472.7142,472.7241,203.0
2024-12-18 10:50:00,476.87,477.76,476.87,477.75,2451.0,472.5457,473.4276,472.5457,473.4177,2451.0
2024-12-18 10:55:00,477.54,477.54,476.4,476.56,1817.0,473.2096,473.2096,472.08,472.2385,1817.0
2024-12-18 11:00:00,477.01,477.13,476.36,476.6,4059.0,472.6844,472.8034,472.0403,472.2782,4059.0
2024-12-18 11:05:00,476.4,476.52,475.31,475.31,13456.0,472.08,472.1989,470.9999,470.9999,13456.0
2024-12-18 11:10:00,475.76,475.85,475.31,475.53,4866.0,471.4458,471.535,470.9999,471.2179,4866.0
2024-12-18 11:15:00,475.61,475.93,474.75,474.75,1125.0,471.2971,471.6142,470.4449,470.4449,1125.0
2024-12-18 11:20:00,475.33,475.33,474.06,474.25,2878.0,471.0197,471.0197,469.7612,469.9495,2878.0
2024-12-18 11:25:00,474.24,474.56,473.81,474.35,3595.0,469.9396,470.2567,469.5135,470.0486,3595.0
2024-12-18 11:30:00,474.01,474.51,473.77,474.21,1587.0,469.7116,470.2071,469.4738,469.9098,1587.0
2024-12-18 11:35:00,473.87,473.88,473.8,473.88,626.0,469.5729,469.5828,469.5035,469.5828,626.0
2024-12-18 11:40:00,473.76,474.27,473.07,474.06,5100.0,469.4639,469.9693,468.7802,469.7612,5100.0
2024-12-18 11:45:00,473.46,473.97,473.2,473.73,4645.0,469.1666,469.672,468.909,469.4342,4645.0
2024-12-18 11:50:00,473.74,474.94,473.52,474.53,4920.0,469.4441,470.6332,469.2261,470.2269,4920.0
2024-12-18 11:55:00,474.75,474.75,474.01,474.07,2510.0,470.4449,470.4449,469.7116,469.7711,2510.0
2024-12-18 12:00:00,474.23,474.23,473.53,473.72,1228.0,469.9296,469.9296,469.236,469.4243,1228.0
2024-12-18 12:05:00,473.72,474.23,473.71,473.96,518.0,469.4243,469.9296,469.4144,469.6621,518.0
2024-12-18 12:10:00,474.2,474.2,473.94,474.03,1731.0,469.8999,469.8999,469.6423,469.7315,1731.0
2024-12-18 12:15:00,473.68,474.44,473.68,474.3,4546.0,469.3846,470.1377,469.3846,469.999,4546.0
2024-12-18 12:20:00,473.75,473.8,473.62,473.63,596.0,469.454,469.5035,469.3252,469.3351,596.0
2024-12-18 12:25:00,473.21,473.3,473.21,473.3,905.0,468.9189,469.0081,468.9189,469.0081,905.0
2024-12-18 12:30:00,473.3,473.68,472.92,473.68,1727.0,469.0081,469.3846,468.6315,469.3846,1727.0
2024-12-18 12:35:00,473.24,473.44,473.2,473.44,1565.0,468.9486,469.1468,468.909,469.1468,1565.0
2024-12-18 12:40:00,473.45,473.76,473.35,473.5,2428.0,469.1567,469.4639,469.0576,469.2063,2428.0
2024-12-18 12:45:00,473.28,473.64,473.18,473.3,2830.0,468.9883,469.345,468.8892,469.0081,2830.0
2024-12-18 12:50:00,473.06,473.09,472.76,472.77,1595.0,468.7703,468.8,468.473,468.4829,1595.0
2024-12-18 12:55:00,472.88,473.22,472.81,472.81,715.0,468.5919,468.9288,468.5225,468.5225,715.0
2024-12-18 13:00:00,473.11,473.12,472.98,472.98,810.0,468.8198,468.8297,468.691,468.691,810.0
2024-12-18 13:05:00,472.56,472.88,472.56,472.88,856.0,468.2748,468.5919,468.2748,468.5919,856.0
2024-12-18 13:10:00,472.49,472.96,472.49,472.96,600.0,468.2054,468.6712,468.2054,468.6712,600.0
2024-12-18 13:15:00,472.98,473.18,472.56,472.84,6301.0,468.691,468.8892,468.2748,468.5523,6301.0
2024-12-18 13:20:00,472.53,472.84,472.53,472.57,810.0,468.2451,468.5523,468.2451,468.2847,810.0
2024-12-18 13:25:00,472.6,473.03,472.6,473.03,1841.0,468.3144,468.7405,468.3144,468.7405,1841.0
2024-12-18 13:30:00,473.13,473.4,473.1,473.4,1033.0,468.8396,469.1072,468.8099,469.1072,1033.0
2024-12-18 13:35:00,473.36,473.81,473.35,473.7,3500.0,469.0675,469.5135,469.0576,469.4045,3500.0
2024-12-18 13:40:00,473.69,473.7,473.69,473.7,341.0,469.3945,469.4045,469.3945,469.4045,341.0
2024-12-18 13:45:00,473.71,473.98,473.7,473.97,1554.0,469.4144,469.6819,469.4045,469.672,1554.0
2024-12-18 13:50:00,473.71,473.75,473.52,473.61,2091.0,469.4144,469.454,469.2261,469.3153,2091.0
2024-12-18 13:55:00,473.6,473.6,473.38,473.38,600.0,469.3054,469.3054,469.0874,469.0874,600.0
2024-12-18 14:00:00,473.68,473.83,472.32,472.68,9132.0,469.3846,469.5333,468.037,468.3937,9132.0
2024-12-18 14:05:00,472.58,473.09,472.58,472.96,1366.0,468.2946,468.8,468.2946,468.6712,1366.0
2024-12-18 14:10:00,473.12,473.14,472.63,472.76,3728.0,468.8297,468.8495,468.3442,468.473,3728.0
2024-12-18 14:15:00,472.48,472.48,471.63,471.74,1630.0,468.1955,468.1955,467.3532,467.4622,1630.0
2024-12-18 14:20:00,471.5,471.5,470.9,470.91,2175.0,467.2244,467.2244,466.6298,466.6398,2175.0
2024-12-18 14:25:00,470.91,471.43,470.9,471.16,12510.0,466.6398,467.155,466.6298,466.8875,12510.0
2024-12-18 14:30:00,471.35,472.12,471.35,472.12,6924.0,467.0758,467.8388,467.0758,467.8388,6924.0
2024-12-18 14:35:00,472.0,472.9,472.0,472.55,1717.0,467.7199,468.6117,467.7199,468.2649,1717.0
2024-12-18 14:40:00,472.57,473.17,472.57,472.87,1783.0,468.2847,468.8793,468.2847,468.582,1783.0
2024-12-18 14:45:00,472.98,472.98,471.58,471.77,2905.0,468.691,468.691,467.3037,467.492,2905.0
2024-12-18 14:50:00,471.17,471.27,470.44,470.98,7650.0,466.8974,466.9965,466.174,466.7091,7650.0
2024-12-18 14:55:00,471.28,471.72,471.08,471.37,2026.0,467.0064,467.4424,466.8082,467.0956,2026.0
2024-12-18 15:00:00,471.55,472.27,471.38,472.03,1947.0,467.274,467.9874,467.1055,467.7496,1947.0
2024-12-18 15:05:00,472.32,472.37,471.15,471.63,8881.0,468.037,468.0865,466.8776,467.3532,8881.0
2024-12-18 15:10:00,471.57,471.98,470.98,470.98,3961.0,467.2938,467.7001,466.7091,466.7091,3961.0
2024-12-18 15:15:00,470.98,471.96,470.98,471.96,3849.0,466.7091,467.6802,466.7091,467.6802,3849.0
2024-12-18 15:20:00,471.96,472.43,471.79,472.23,1514.0,467.6802,468.146,467.5118,467.9478,1514.0
2024-12-18 15:25:00,472.37,472.7,472.2,472.7,3137.0,468.0865,468.4135,467.9181,468.4135,3137.0
2024-12-18 15:30:00,472.63,473.64,472.37,473.39,4664.0,468.3442,469.345,468.0865,469.0973,4664.0
2024-12-18 15:35:00,473.27,473.34,472.39,472.53,2300.0,468.9784,469.0477,468.1063,468.2451,2300.0
2024-12-18 15:40:00,472.02,472.02,470.57,470.69,11567.0,467.7397,467.7397,466.3028,466.4218,11567.0
2024-12-18 15:45:00,470.68,470.89,469.7,470.41,9280.0,466.4118,466.6199,465.4407,466.1443,9280.0
2024-12-18 15:50:00,470.46,470.46,468.25,468.38,8062.0,466.1938,466.1938,464.0039,464.1327,8062.0
2024-12-18 15:55:00,468.37,468.37,467.12,467.65,35683.0,464.1228,464.1228,462.8841,463.4093,35683.0
2024-12-19 09:30:00,466.28,466.28,462.81,466.14,11655.0,462.0517,462.0517,458.6132,461.913,11655.0
2024-12-19 09:35:00,468.27,468.85,467.01,468.13,1313.0,464.0237,464.5984,462.7751,463.885,1313.0
2024-12-19 09:40:00,468.73,470.1,468.72,470.1,1600.0,464.4795,465.8371,464.4696,465.8371,1600.0
2024-12-19 09:45:00,470.1,470.41,469.15,469.35,2727.0,465.8371,466.1443,464.8957,465.0939,2727.0
2024-12-19 09:50:00,468.98,469.41,468.19,468.2,1805.0,464.7273,465.1534,463.9444,463.9543,1805.0
2024-12-19 09:55:00,468.2,468.2,466.29,466.31,3368.0,463.9543,463.9543,462.0617,462.0815,3368.0
2024-12-19 10:00:00,466.21,466.58,464.68,466.1,8468.0,461.9824,462.349,460.4662,461.8734,8468.0
2024-12-19 10:05:00,466.59,466.65,466.22,466.22,2340.0,462.3589,462.4184,461.9923,461.9923,2340.0
2024-12-19 10:10:00,465.72,465.93,464.37,465.54,3846.0,461.4968,461.7049,460.1591,461.3185,3846.0
2024-12-19 10:15:00,465.03,465.66,465.02,465.47,774.0,460.8131,461.4374,460.8032,461.2491,774.0
2024-12-19 10:20:00,466.62,466.62,465.62,466.16,6593.0,462.3887,462.3887,461.3977,461.9328,6593.0
2024-12-19 10:25:00,465.14,467.63,465.14,467.63,1723.0,460.9221,463.3895,460.9221,463.3895,1723.0
2024-12-19 10:30:00,467.21,467.67,466.65,466.66,1127.0,462.9733,463.4291,462.4184,462.4283,1127.0
2024-12-19 10:35:00,466.93,467.0,466.54,466.54,843.0,462.6958,462.7652,462.3094,462.3094,843.0
2024-12-19 10:40:00,466.67,468.07,466.63,468.07,1917.0,462.4382,463.8255,462.3986,463.8255,1917.0
2024-12-19 10:45:00,466.81,466.84,465.43,466.13,8801.0,462.5769,462.6067,461.2094,461.9031,8801.0
2024-12-19 10:50:00,466.26,467.62,466.14,466.15,3680.0,462.0319,463.3796,461.913,461.9229,3680.0
2024-12-19 10:55:00,466.61,467.38,466.61,466.88,1500.0,462.3787,463.1418,462.3787,462.6463,1500.0
2024-12-19 11:00:00,466.79,467.09,465.77,466.16,700.0,462.5571,462.8544,461.5464,461.9328,700.0
2024-12-19 11:05:00,465.94,466.69,465.93,466.69,727.0,461.7148,462.458,461.7049,462.458,727.0
2024-12-19 11:10:00,466.67,466.79,466.67,466.68,1021.0,462.4382,462.5571,462.4382,462.4481,1021.0
2024-12-19 11:15:00,466.68,467.02,466.23,466.79,1600.0,462.4481,462.785,462.0022,462.5571,1600.0
2024-12-19 11:20:00,466.51,467.25,466.5,467.25,1772.0,462.2797,463.0129,462.2697,463.0129,1772.0
2024-12-19 11:25:00,466.87,467.27,466.53,466.53,5839.0,462.6364,463.0328,462.2995,462.2995,5839.0
2024-12-19 11:30:00,466.5,467.15,466.0,466.81,1904.0,462.2697,462.9139,461.7743,462.5769,1904.0
2024-12-19 11:35:00,466.81,466.81,466.81,466.81,0.0,462.5769,462.5769,462.5769,462.5769,0.0
2024-12-19 11:40:00,466.24,466.24,466.01,466.01,930.0,462.0121,462.0121,461.7842,461.7842,930.0
2024-12-19 11:45:00,466.51,466.51,465.83,465.83,999.0,462.2797,462.2797,461.6058,461.6058,999.0
2024-12-19 11:50:00,465.9,466.39,465.9,466.31,780.0,461.6752,462.1607,461.6752,462.0815,780.0
2024-12-19 11:55:00,465.93,466.25,465.93,465.99,502.0,461.7049,462.022,461.7049,461.7644,502.0
2024-12-19 12:00:00,466.31,466.57,465.87,466.57,4092.0,462.0815,462.3391,461.6455,462.3391,4092.0
2024-12-19 12:05:00,466.17,466.71,466.17,466.55,1074.0,461.9427,462.4778,461.9427,462.3193,1074.0
2024-12-19 12:10:00,466.5,466.85,466.5,466.85,300.0,462.2697,462.6166,462.2697,462.6166,300.0
2024-12-19 12:15:00,466.5,466.97,466.28,466.97,918.0,462.2697,462.7355,462.0517,462.7355,918.0
2024-12-19 12:20:00,466.54,466.69,466.4,466.69,1918.0,462.3094,462.458,462.1707,462.458,1918.0
2024-12-19 12:25:00,466.69,466.69,466.69,466.69,0.0,462.458,462.458,462.458,462.458,0.0
2024-12-19 12:30:00,466.54,466.59,466.28,466.56,2381.0,462.3094,462.3589,462.0517,462.3292,2381.0
2024-12-19 12:35:00,466.84,467.38,466.57,467.38,1197.0,462.6067,463.1418,462.3391,463.1418,1197.0
2024-12-19 12:40:00,467.26,467.26,467.03,467.09,529.0,463.0229,463.0229,462.7949,462.8544,529.0
2024-12-19 12:45:00,466.94,467.01,466.36,466.36,1022.0,462.7058,462.7751,462.131,462.131,1022.0
2024-12-19 12:50:00,466.95,466.95,466.24,466.25,1247.0,462.7157,462.7157,462.0121,462.022,1247.0
2024-12-19 12:55:00,466.52,466.56,466.2,466.2,622.0,462.2896,462.3292,461.9725,461.9725,622.0
2024-12-19 13:00:00,466.2,466.3,465.91,466.29,410.0,461.9725,462.0716,461.6851,462.0617,410.0
2024-12-19 13:05:00,466.06,466.49,465.82,466.18,1901.0,461.8337,462.2598,461.5959,461.9526,1901.0
2024-12-19 13:10:00,466.18,466.82,466.18,466.82,1606.0,461.9526,462.5868,461.9526,462.5868,1606.0
2024-12-19 13:15:00,466.78,466.78,466.47,466.62,3719.0,462.5472,462.5472,462.24,462.3887,3719.0
2024-12-19 13:20:00,466.58,467.21,466.58,467.15,1418.0,462.349,462.9733,462.349,462.9139,1418.0
2024-12-19 13:25:00,466.92,467.73,466.92,467.73,1910.0,462.6859,463.4886,462.6859,463.4886,1910.0
2024-12-19 13:30:00,467.92,468.21,467.43,468.21,4999.0,463.6769,463.9642,463.1913,463.9642,4999.0
2024-12-19 13:35:00,468.19,468.48,468.13,468.36,6595.0,463.9444,464.2318,463.885,464.1129,6595.0
2024-12-19 13:40:00,468.36,469.19,468.36,469.07,3118.0,464.1129,464.9354,464.1129,464.8164,3118.0
2024-12-19 13:45:00,469.13,469.63,469.07,469.55,1000.0,464.8759,465.3714,464.8164,465.2921,1000.0
2024-12-19 13:50:00,468.96,469.46,468.96,469.46,1446.0,464.7074,465.2029,464.7074,465.2029,1446.0
2024-12-19 13:55:00,469.54,469.73,469.32,469.61,1522.0,465.2822,465.4705,465.0642,465.3515,1522.0
2024-12-19 14:00:00,469.3,470.97,469.3,470.29,7992.0,465.0444,466.6992,465.0444,466.0254,7992.0
2024-12-19 14:05:00,470.62,470.62,469.94,470.07,5060.0,466.3524,466.3524,465.6786,465.8074,5060.0
2024-12-19 14:10:00,470.14,470.14,469.67,469.92,841.0,465.8767,465.8767,465.411,465.6587,841.0
2024-12-19 14:15:00,469.92,470.59,469.91,470.24,2485.0,465.6587,466.3227,465.6488,465.9758,2485.0
2024-12-19 14:20:00,469.92,470.21,469.77,470.06,4144.0,465.6587,465.9461,465.5101,465.7975,4144.0
2024-12-19 14:25:00,469.93,469.93,469.51,469.89,1753.0,465.6686,465.6686,465.2525,465.629,1753.0
2024-12-19 14:30:00,469.44,470.38,469.44,470.25,2228.0,465.1831,466.1146,465.1831,465.9857,2228.0
2024-12-19 14:35:00,470.41,470.73,470.09,470.33,1054.0,466.1443,466.4614,465.8272,466.065,1054.0
2024-12-19 14:40:00,470.09,470.14,469.82,470.14,2147.0,465.8272,465.8767,465.5596,465.8767,2147.0
2024-12-19 14:45:00,470.0,470.62,469.69,470.62,619.0,465.738,466.3524,465.4308,466.3524,619.0
2024-12-19 14:50:00,470.51,470.62,470.51,470.51,1300.0,466.2434,466.3524,466.2434,466.2434,1300.0
2024-12-19 14:55:00,470.26,470.26,469.43,469.43,3161.0,465.9956,465.9956,465.1732,465.1732,3161.0
2024-12-19 15:00:00,469.49,469.53,469.1,469.11,1921.0,465.2326,465.2723,464.8462,464.8561,1921.0
2024-12-19 15:05:00,469.23,469.38,469.08,469.36,1388.0,464.975,465.1236,464.8264,465.1038,1388.0
2024-12-19 15:10:00,469.21,469.38,469.21,469.34,1404.0,464.9552,465.1236,464.9552,465.084,1404.0
2024-12-19 15:15:00,469.43,469.61,468.84,468.87,2827.0,465.1732,465.3515,464.5885,464.6183,2827.0
2024-12-19 15:20:00,468.86,469.3,468.86,469.12,2995.0,464.6083,465.0444,464.6083,464.866,2995.0
2024-12-19 15:25:00,469.06,469.44,468.9,469.0,5289.0,464.8065,465.1831,464.648,464.7471,5289.0
2024-12-19 15:30:00,469.16,469.22,468.52,468.65,2567.0,464.9056,464.9651,464.2714,464.4002,2567.0
2024-12-19 15:35:00,468.81,468.94,468.49,468.79,3824.0,464.5588,464.6876,464.2417,464.539,3824.0
2024-12-19 15:40:00,468.79,469.01,468.56,468.82,10984.0,464.539,464.757,464.3111,464.5687,10984.0
2024-12-19 15:45:00,468.81,468.9,468.33,468.34,4817.0,464.5588,464.648,464.0832,464.0931,4817.0
2024-12-19 15:50:00,468.26,468.34,467.3,467.37,3418.0,464.0138,464.0931,463.0625,463.1319,3418.0
2024-12-19 15:55:00,467.29,467.77,466.78,467.3,16395.0,463.0526,463.5282,462.5472,463.0625,16395.0
2024-12-20 09:30:00,467.49,468.91,465.41,468.64,97468.0,463.2508,464.6579,461.1896,464.3903,97468.0
2024-12-20 09:35:00,468.97,468.97,467.81,468.01,1019.0,464.7173,464.7173,463.5679,463.7661,1019.0
2024-12-20 09:40:00,467.4,468.3,467.02,468.3,1916.0,463.1616,464.0534,462.785,464.0534,1916.0
2024-12-20 09:45:00,467.04,467.57,466.7,467.57,2467.0,462.8048,463.33,462.4679,463.33,2467.0
2024-12-20 09:50:00,467.06,467.28,466.35,466.92,1227.0,462.8247,463.0427,462.1211,462.6859,1227.0
2024-12-20 09:55:00,466.9,466.9,465.13,465.13,4183.0,462.6661,462.6661,460.9122,460.9122,4183.0
2024-12-20 10:00:00,466.06,466.06,465.3,465.37,1578.0,461.8337,461.8337,461.0806,461.15,1578.0
2024-12-20 10:05:00,465.13,465.13,464.35,464.64,3459.0,460.9122,460.9122,460.1392,460.4266,3459.0
2024-12-20 10:10:00,465.1,465.19,464.71,465.04,2334.0,460.8824,460.9716,460.496,460.823,2334.0
2024-12-20 10:15:00,465.33,465.33,464.75,465.15,2642.0,461.1104,461.1104,460.5356,460.932,2642.0
2024-12-20 10:20:00,465.17,465.5,464.85,465.04,2427.0,460.9518,461.2788,460.6347,460.823,2427.0
2024-12-20 10:25:00,465.57,465.87,465.57,465.7,551.0,461.3482,461.6455,461.3482,461.477,551.0
2024-12-20 10:30:00,466.34,466.34,466.34,466.34,120.0,462.1112,462.1112,462.1112,462.1112,120.0
2024-12-20 10:35:00,466.03,466.06,465.52,466.0,829.0,461.804,461.8337,461.2986,461.7743,829.0
2024-12-20 10:40:00,465.77,466.63,465.7,466.63,929.0,461.5464,462.3986,461.477,462.3986,929.0
2024-12-20 10:45:00,466.39,466.82,466.33,466.57,1789.0,462.1607,462.5868,462.1013,462.3391,1789.0
2024-12-20 10:50:00,466.14,466.75,466.14,466.37,1325.0,461.913,462.5175,461.913,462.1409,1325.0
2024-12-20 10:55:00,466.05,466.67,466.05,466.21,869.0,461.8238,462.4382,461.8238,461.9824,869.0
2024-12-20 11:00:00,466.04,466.78,466.03,466.49,1403.0,461.8139,462.5472,461.804,462.2598,1403.0
2024-12-20 11:05:00,466.77,466.96,466.65,466.93,1560.0,462.5373,462.7256,462.4184,462.6958,1560.0
2024-12-20 11:10:00,466.94,467.23,466.94,467.23,406.0,462.7058,462.9931,462.7058,462.9931,406.0
2024-12-20 11:15:00,467.02,467.82,466.88,467.5,2749.0,462.785,463.5778,462.6463,463.2607,2749.0
2024-12-20 11:20:00,467.63,467.84,467.63,467.84,200.0,463.3895,463.5976,463.3895,463.5976,200.0
2024-12-20 11:25:00,467.81,468.33,467.62,468.33,757.0,463.5679,464.0832,463.3796,464.0832,757.0
2024-12-20 11:30:00,468.33,468.81,468.33,468.8,4163.0,464.0832,464.5588,464.0832,464.5489,4163.0
2024-12-20 11:35:00,468.99,469.62,468.99,469.62,384.0,464.7372,465.3615,464.7372,465.3615,384.0
2024-12-20 11:40:00,469.61,470.12,469.57,469.57,766.0,465.3515,465.8569,465.3119,465.3119,766.0
2024-12-20 11:45:00,469.32,470.08,469.32,470.05,1380.0,465.0642,465.8173,465.0642,465.7876,1380.0
2024-12-20 11:50:00,469.38,469.38,469.0,469.34,831.0,465.1236,465.1236,464.7471,465.084,831.0
2024-12-20 11:55:00,469.54,472.76,469.53,472.76,5311.0,465.2822,468.473,465.2723,468.473,5311.0
2024-12-20 12:00:00,472.55,472.55,471.33,471.33,2254.0,468.2649,468.2649,467.0559,467.0559,2254.0
2024-12-20 12:05:00,471.02,471.02,470.16,471.0,4419.0,466.7488,466.7488,465.8966,466.7289,4419.0
2024-12-20 12:10:00,470.8,471.5,470.79,471.19,3223.0,466.5308,467.2244,466.5208,466.9172,3223.0
2024-12-20 12:15:00,471.36,472.61,471.36,471.85,2221.0,467.0857,468.3243,467.0857,467.5712,2221.0
2024-12-20 12:20:00,472.06,472.07,472.06,472.07,400.0,467.7793,467.7892,467.7793,467.7892,400.0
2024-12-20 12:25:00,472.38,472.38,471.92,472.27,987.0,468.0964,468.0964,467.6406,467.9874,987.0
2024-12-20 12:30:00,472.18,472.45,471.87,472.32,2459.0,467.8982,468.1658,467.5911,468.037,2459.0
2024-12-20 12:35:00,472.35,472.71,472.33,472.5,2873.0,468.0667,468.4234,468.0469,468.2153,2873.0
2024-12-20 12:40:00,472.5,472.5,471.76,471.88,8420.0,468.2153,468.2153,467.482,467.601,8420.0
2024-12-20 12:45:00,471.9,472.87,471.87,472.87,2478.0,467.6208,468.582,467.5911,468.582,2478.0
2024-12-20 12:50:00,472.58,473.0,472.57,473.0,2883.0,468.2946,468.7108,468.2847,468.7108,2883.0
2024-12-20 12:55:00,473.05,474.35,473.04,474.18,5358.0,468.7603,470.0486,468.7504,469.8801,5358.0
2024-12-20 13:00:00,474.06,474.4,473.45,473.66,9048.0,469.7612,470.0981,469.1567,469.3648,9048.0
2024-12-20 13:05:00,473.64,473.64,472.6,472.6,1945.0,469.345,469.345,468.3144,468.3144,1945.0
2024-12-20 13:10:00,472.71,472.9,472.62,472.9,401.0,468.4234,468.6117,468.3342,468.6117,401.0
2024-12-20 13:15:00,472.41,472.69,472.37,472.52,1658.0,468.1262,468.4036,468.0865,468.2352,1658.0
2024-12-20 13:20:00,472.53,472.7,472.14,472.14,3423.0,468.2451,468.4135,467.8586,467.8586,3423.0
2024-12-20 13:25:00,472.06,472.06,471.55,471.83,1330.0,467.7793,467.7793,467.274,467.5514,1330.0
2024-12-20 13:30:00,471.83,472.46,471.66,472.34,2103.0,467.5514,468.1757,467.383,468.0568,2103.0
2024-12-20 13:35:00,472.32,472.36,471.83,471.96,738.0,468.037,468.0766,467.5514,467.6802,738.0
2024-12-20 13:40:00,472.04,472.04,471.67,471.68,283.0,467.7595,467.7595,467.3929,467.4028,283.0
2024-12-20 13:45:00,471.76,472.17,471.76,472.09,602.0,467.482,467.8883,467.482,467.8091,602.0
2024-12-20 13:50:00,471.88,471.95,471.76,471.93,1636.0,467.601,467.6703,467.482,467.6505,1636.0
2024-12-20 13:55:00,471.84,472.03,471.6,471.81,1629.0,467.5613,467.7496,467.3235,467.5316,1629.0
2024-12-20 14:00:00,471.65,471.85,471.42,471.42,1170.0,467.373,467.5712,467.1451,467.1451,1170.0
2024-12-20 14:05:00,471.48,471.74,471.22,471.51,1235.0,467.2046,467.4622,466.9469,467.2343,1235.0
2024-12-20 14:10:00,471.28,471.42,471.27,471.28,442.0,467.0064,467.1451,466.9965,467.0064,442.0
2024-12-20 14:15:00,471.38,471.43,471.21,471.21,1561.0,467.1055,467.155,466.937,466.937,1561.0
2024-12-20 14:20:00,471.51,471.76,471.51,471.76,659.0,467.2343,467.482,467.2343,467.482,659.0
2024-12-20 14:25:00,471.87,472.11,471.82,471.82,2393.0,467.5911,467.8289,467.5415,467.5415,2393.0
2024-12-20 14:30:00,471.75,471.94,471.75,471.91,898.0,467.4721,467.6604,467.4721,467.6307,898.0
2024-12-20 14:35:00,471.75,471.76,471.07,471.07,10697.0,467.4721,467.482,466.7983,466.7983,10697.0
2024-12-20 14:40:00,471.07,471.07,470.53,471.0,5151.0,466.7983,466.7983,466.2632,466.7289,5151.0
2024-12-20 14:45:00,470.73,470.73,470.19,470.2,1563.0,466.4614,466.4614,465.9263,465.9362,1563.0
2024-12-20 14:50:00,470.21,470.21,469.52,469.83,1969.0,465.9461,465.9461,465.2624,465.5695,1969.0
2024-12-20 14:55:00,469.88,470.12,469.59,469.59,2431.0,465.6191,465.8569,465.3317,465.3317,2431.0
2024-12-20 15:00:00,469.75,470.7,469.75,470.7,2020.0,465.4903,466.4317,465.4903,466.4317,2020.0
2024-12-20 15:05:00,470.61,470.64,470.12,470.12,2759.0,466.3425,466.3722,465.8569,465.8569,2759.0
2024-12-20 15:10:00,470.37,470.37,469.36,470.0,4813.0,466.1047,466.1047,465.1038,465.738,4813.0
2024-12-20 15:15:00,470.02,470.27,469.99,469.99,436.0,465.7578,466.0056,465.7281,465.7281,436.0
2024-12-20 15:20:00,469.87,469.95,469.85,469.95,795.0,465.6092,465.6885,465.5894,465.6885,795.0
2024-12-20 15:25:00,470.0,470.25,469.95,469.96,2038.0,465.738,465.9857,465.6885,465.6984,2038.0
2024-12-20 15:30:00,469.75,469.75,469.4,469.5,1498.0,465.4903,465.4903,465.1434,465.2425,1498.0
2024-12-20 15:35:00,469.74,471.47,469.74,471.31,5048.0,465.4804,467.1947,465.4804,467.0361,5048.0
2024-12-20 15:40:00,471.53,471.72,470.59,471.07,5798.0,467.2541,467.4424,466.3227,466.7983,5798.0
2024-12-20 15:45:00,470.89,470.98,469.6,469.88,4388.0,466.6199,466.7091,465.3416,465.6191,4388.0
2024-12-20 15:50:00,469.84,470.04,469.32,469.96,8421.0,465.5795,465.7776,465.0642,465.6984,8421.0
2024-12-20 15:55:00,469.93,470.15,468.91,469.5,32101.0,465.6686,465.8866,464.6579,465.2425,32101.0
2024-12-23 09:30:00,469.37,470.26,467.5,470.25,10362.0,465.1137,465.9956,463.2607,465.9857,10362.0
2024-12-23 09:35:00,470.25,470.26,467.3,467.3,2202.0,465.9857,465.9956,463.0625,463.0625,2202.0
2024-12-23 09:40:00,469.09,469.09,467.87,467.87,280.0,464.8363,464.8363,463.6273,463.6273,280.0
2024-12-23 09:45:00,467.87,468.26,467.27,467.27,3309.0,463.6273,464.0138,463.0328,463.0328,3309.0
2024-12-23 09:50:00,467.0,467.73,466.85,467.73,5072.0,462.7652,463.4886,462.6166,463.4886,5072.0
2024-12-23 09:55:00,466.77,467.67,465.21,466.72,11992.0,462.5373,463.4291,460.9914,462.4878,11992.0
2024-12-23 10:00:00,466.12,467.0,465.39,465.39,3657.0,461.8932,462.7652,461.1698,461.1698,3657.0
2024-12-23 10:05:00,465.75,467.8,465.74,466.69,2178.0,461.5265,463.558,461.5166,462.458,2178.0
2024-12-23 10:10:00,466.66,467.2,465.19,466.36,3268.0,462.4283,462.9634,460.9716,462.131,3268.0
2024-12-23 10:15:00,465.97,466.87,465.51,466.84,4755.0,461.7446,462.6364,461.2887,462.6067,4755.0
2024-12-23 10:20:00,466.57,467.49,466.57,466.65,3045.0,462.3391,463.2508,462.3391,462.4184,3045.0
2024-12-23 10:25:00,467.21,467.21,466.22,466.98,5015.0,462.9733,462.9733,461.9923,462.7454,5015.0
2024-12-23 10:30:00,466.55,466.55,465.49,465.49,1486.0,462.3193,462.3193,461.2689,461.2689,1486.0
2024-12-23 10:35:00,466.0,466.94,465.88,466.73,1700.0,461.7743,462.7058,461.6554,462.4977,1700.0
2024-12-23 10:40:00,465.99,466.62,465.95,466.26,1504.0,461.7644,462.3887,461.7247,462.0319,1504.0
2024-12-23 10:45:00,466.29,466.29,466.28,466.29,112.0,462.0617,462.0617,462.0517,462.0617,112.0
2024-12-23 10:50:00,466.57,466.57,465.72,466.29,1107.0,462.3391,462.3391,461.4968,462.0617,1107.0
2024-12-23 10:55:00,465.94,466.03,465.94,466.03,200.0,461.7148,461.804,461.7148,461.804,200.0
2024-12-23 11:00:00,465.63,465.85,465.29,465.33,1159.0,461.4076,461.6256,461.0707,461.1104,1159.0
2024-12-23 11:05:00,465.32,465.33,465.15,465.32,592.0,461.1004,461.1104,460.932,461.1004,592.0
2024-12-23 11:10:00,465.16,465.39,465.13,465.39,400.0,460.9419,461.1698,460.9122,461.1698,400.0
2024-12-23 11:15:00,465.0,465.22,464.96,465.0,1591.0,460.7833,461.0014,460.7437,460.7833,1591.0
2024-12-23 11:20:00,465.11,465.21,464.82,465.21,1164.0,460.8924,460.9914,460.605,460.9914,1164.0
2024-12-23 11:25:00,464.85,465.66,464.85,465.65,3458.0,460.6347,461.4374,460.6347,461.4275,3458.0
2024-12-23 11:30:00,465.67,465.79,465.36,465.79,1559.0,461.4473,461.5662,461.1401,461.5662,1559.0
2024-12-23 11:35:00,465.93,465.93,465.93,465.93,100.0,461.7049,461.7049,461.7049,461.7049,100.0
2024-12-23 11:40:00,466.16,466.46,465.81,466.46,2043.0,461.9328,462.2301,461.586,462.2301,2043.0
2024-12-23 11:45:00,466.34,466.49,466.18,466.49,762.0,462.1112,462.2598,461.9526,462.2598,762.0
2024-12-23 11:50:00,466.49,466.49,466.49,466.49,0.0,462.2598,462.2598,462.2598,462.2598,0.0
2024-12-23 11:55:00,466.34,466.49,466.33,466.33,774.0,462.1112,462.2598,462.1013,462.1013,774.0
2024-12-23 12:00:00,466.38,466.38,465.79,465.79,915.0,462.1508,462.1508,461.5662,461.5662,915.0
2024-12-23 12:05:00,465.89,465.89,465.76,465.77,586.0,461.6653,461.6653,461.5365,461.5464,586.0
2024-12-23 12:10:00,466.26,466.71,466.19,466.71,985.0,462.0319,462.4778,461.9626,462.4778,985.0
2024-12-23 12:15:00,466.58,466.58,466.08,466.38,606.0,462.349,462.349,461.8536,462.1508,606.0
2024-12-23 12:20:00,466.2,466.24,465.96,466.24,1025.0,461.9725,462.0121,461.7346,462.0121,1025.0
2024-12-23 12:25:00,466.24,466.51,465.88,466.4,2415.0,462.0121,462.2797,461.6554,462.1707,2415.0
2024-12-23 12:30:00,466.02,466.02,466.02,466.02,100.0,461.7941,461.7941,461.7941,461.7941,100.0
2024-12-23 12:35:00,466.03,466.16,465.79,465.79,1287.0,461.804,461.9328,461.5662,461.5662,1287.0
2024-12-23 12:40:00,465.88,465.88,465.81,465.81,390.0,461.6554,461.6554,461.586,461.586,390.0
2024-12-23 12:45:00,465.66,466.02,465.66,465.85,2608.0,461.4374,461.7941,461.4374,461.6256,2608.0
2024-12-23 12:50:00,465.67,465.99,465.67,465.99,200.0,461.4473,461.7644,461.4473,461.7644,200.0
2024-12-23 12:55:00,465.95,465.95,465.67,465.67,297.0,461.7247,461.7247,461.4473,461.4473,297.0
2024-12-23 13:00:00,465.92,466.32,465.84,466.31,3977.0,461.695,462.0914,461.6157,462.0815,3977.0
2024-12-23 13:05:00,466.1,466.27,466.01,466.27,1398.0,461.8734,462.0418,461.7842,462.0418,1398.0
2024-12-23 13:10:00,466.27,466.27,466.06,466.06,300.0,462.0418,462.0418,461.8337,461.8337,300.0
2024-12-23 13:15:00,466.49,467.07,466.32,466.37,3692.0,462.2598,462.8346,462.0914,462.1409,3692.0
2024-12-23 13:20:00,466.37,466.62,466.37,466.37,526.0,462.1409,462.3887,462.1409,462.1409,526.0
2024-12-23 13:25:00,466.43,466.74,466.37,466.64,1172.0,462.2004,462.5076,462.1409,462.4085,1172.0
2024-12-23 13:30:00,466.74,466.74,466.27,466.27,200.0,462.5076,462.5076,462.0418,462.0418,200.0
2024-12-23 13:35:00,466.18,466.18,466.18,466.18,100.0,461.9526,461.9526,461.9526,461.9526,100.0
2024-12-23 13:40:00,465.94,465.94,465.86,465.86,438.0,461.7148,461.7148,461.6355,461.6355,438.0
2024-12-23 13:45:00,465.86,466.24,465.29,465.65,2126.0,461.6355,462.0121,461.0707,461.4275,2126.0
2024-12-23 13:50:00,465.82,466.0,465.82,465.96,696.0,461.5959,461.7743,461.5959,461.7346,696.0
2024-12-23 13:55:00,465.96,466.04,465.66,465.79,1747.0,461.7346,461.8139,461.4374,461.5662,1747.0
2024-12-23 14:00:00,465.9,466.08,465.78,465.78,1599.0,461.6752,461.8536,461.5563,461.5563,1599.0
2024-12-23 14:05:00,465.73,466.19,465.72,465.87,17137.0,461.5067,461.9626,461.4968,461.6455,17137.0
2024-12-23 14:10:00,466.08,466.22,465.86,465.98,1975.0,461.8536,461.9923,461.6355,461.7545,1975.0
2024-12-23 14:15:00,466.02,466.47,466.02,466.47,915.0,461.7941,462.24,461.7941,462.24,915.0
2024-12-23 14:20:00,466.48,466.85,466.35,466.85,519.0,462.2499,462.6166,462.1211,462.6166,519.0
2024-12-23 14:25:00,466.07,466.1,466.07,466.09,278.0,461.8436,461.8734,461.8436,461.8635,278.0
2024-12-23 14:30:00,466.17,466.26,465.83,465.84,1310.0,461.9427,462.0319,461.6058,461.6157,1310.0
2024-12-23 14:35:00,466.1,466.1,465.03,465.03,3601.0,461.8734,461.8734,460.8131,460.8131,3601.0
2024-12-23 14:40:00,465.06,465.06,464.12,464.12,4638.0,460.8428,460.8428,459.9113,459.9113,4638.0
2024-12-23 14:45:00,464.15,464.96,464.14,464.51,3001.0,459.9411,460.7437,459.9311,460.2978,3001.0
2024-12-23 14:50:00,464.74,465.04,464.73,464.89,2211.0,460.5257,460.823,460.5158,460.6743,2211.0
2024-12-23 14:55:00,464.98,465.1,464.89,464.91,732.0,460.7635,460.8824,460.6743,460.6942,732.0
2024-12-23 15:00:00,464.89,465.44,464.85,465.43,2191.0,460.6743,461.2194,460.6347,461.2094,2191.0
2024-12-23 15:05:00,465.72,465.84,465.35,465.35,1308.0,461.4968,461.6157,461.1302,461.1302,1308.0
2024-12-23 15:10:00,465.22,465.38,465.22,465.28,975.0,461.0014,461.1599,461.0014,461.0608,975.0
2024-12-23 15:15:00,465.26,465.26,464.64,464.65,5379.0,461.041,461.041,460.4266,460.4365,5379.0
2024-12-23 15:20:00,464.75,465.51,464.75,465.37,3061.0,460.5356,461.2887,460.5356,461.15,3061.0
2024-12-23 15:25:00,465.59,465.59,465.16,465.16,890.0,461.368,461.368,460.9419,460.9419,890.0
2024-12-23 15:30:00,465.25,465.56,465.18,465.43,2449.0,461.0311,461.3383,460.9617,461.2094,2449.0
2024-12-23 15:35:00,465.38,465.93,465.37,465.68,10913.0,461.1599,461.7049,461.15,461.4572,10913.0
2024-12-23 15:40:00,465.54,466.25,465.53,466.21,18903.0,461.3185,462.022,461.3085,461.9824,18903.0
2024-12-23 15:45:00,466.09,466.42,465.86,466.3,3969.0,461.8635,462.1905,461.6355,462.0716,3969.0
2024-12-23 15:50:00,466.53,467.14,466.53,466.9,2097.0,462.2995,462.9039,462.2995,462.6661,2097.0
2024-12-23 15:55:00,467.21,467.73,466.86,467.25,20385.0,462.9733,463.4886,462.6265,463.0129,20385.0
2024-12-24 09:30:00,466.69,467.99,465.9,466.6,8917.0,462.458,463.7462,461.6752,462.3688,8917.0
2024-12-24 09:35:00,467.24,467.24,466.28,466.89,1000.0,463.003,463.003,462.0517,462.6562,1000.0
2024-12-24 09:40:00,467.24,468.45,467.24,468.45,1923.0,463.003,464.2021,463.003,464.2021,1923.0
2024-12-24 09:45:00,467.42,468.15,467.2,467.85,2240.0,463.1814,463.9048,462.9634,463.6075,2240.0
2024-12-24 09:50:00,467.14,467.42,466.86,466.86,421.0,462.9039,463.1814,462.6265,462.6265,421.0
2024-12-24 09:55:00,466.94,468.08,466.68,467.3,1777.0,462.7058,463.8354,462.4481,463.0625,1777.0
2024-12-24 10:00:00,467.45,468.53,467.42,468.53,2973.0,463.2111,464.2813,463.1814,464.2813,2973.0
2024-12-24 10:05:00,468.33,468.41,468.32,468.41,800.0,464.0832,464.1624,464.0732,464.1624,800.0
2024-12-24 10:10:00,468.84,469.51,468.84,469.01,2918.0,464.5885,465.2525,464.5885,464.757,2918.0
2024-12-24 10:15:00,469.1,469.51,468.69,469.51,3946.0,464.8462,465.2525,464.4399,465.2525,3946.0
2024-12-24 10:20:00,469.77,470.0,469.15,469.99,1997.0,465.5101,465.738,464.8957,465.7281,1997.0
2024-12-24 10:25:00,469.77,470.21,469.77,470.21,961.0,465.5101,465.9461,465.5101,465.9461,961.0
2024-12-24 10:30:00,470.21,470.81,470.21,470.6,2006.0,465.9461,466.5407,465.9461,466.3326,2006.0
2024-12-24 10:35:00,470.58,471.08,470.58,471.0,1081.0,466.3127,466.8082,466.3127,466.7289,1081.0
2024-12-24 10:40:00,470.89,470.92,470.71,470.92,500.0,466.6199,466.6497,466.4416,466.6497,500.0
2024-12-24 10:45:00,470.58,470.58,470.58,470.58,381.0,466.3127,466.3127,466.3127,466.3127,381.0
2024-12-24 10:50:00,470.42,470.69,470.35,470.55,3181.0,466.1542,466.4218,466.0848,466.283,3181.0
2024-12-24 10:55:00,470.12,471.07,470.12,470.65,1723.0,465.8569,466.7983,465.8569,466.3821,1723.0
2024-12-24 11:00:00,470.42,470.83,470.26,470.59,3410.0,466.1542,466.5605,465.9956,466.3227,3410.0
2024-12-24 11:05:00,470.7,470.7,470.42,470.42,761.0,466.4317,466.4317,466.1542,466.1542,761.0
2024-12-24 11:10:00,470.35,470.42,470.17,470.17,1410.0,466.0848,466.1542,465.9065,465.9065,1410.0
2024-12-24 11:15:00,470.06,470.06,469.59,469.92,3263.0,465.7975,465.7975,465.3317,465.6587,3263.0
2024-12-24 11:20:00,469.97,470.68,469.97,470.5,3219.0,465.7083,466.4118,465.7083,466.2335,3219.0
2024-12-24 11:25:00,470.5,470.93,470.5,470.73,1190.0,466.2335,466.6596,466.2335,466.4614,1190.0
2024-12-24 11:30:00,470.52,470.69,470.36,470.69,1272.0,466.2533,466.4218,466.0947,466.4218,1272.0
2024-12-24 11:35:00,470.64,470.93,470.59,470.72,1020.0,466.3722,466.6596,466.3227,466.4515,1020.0
2024-12-24 11:40:00,470.71,471.18,470.64,471.18,1300.0,466.4416,466.9073,466.3722,466.9073,1300.0
2024-12-24 11:45:00,470.9,471.18,470.87,470.91,2505.0,466.6298,466.9073,466.6001,466.6398,2505.0
2024-12-24 11:50:00,470.96,470.96,470.41,470.63,1227.0,466.6893,466.6893,466.1443,466.3623,1227.0
2024-12-24 11:55:00,470.67,471.36,470.66,471.07,2932.0,466.4019,467.0857,466.392,466.7983,2932.0
2024-12-24 12:00:00,470.85,470.9,470.32,470.65,2159.0,466.5803,466.6298,466.0551,466.3821,2159.0
2024-12-24 12:05:00,470.66,470.72,470.64,470.64,1267.0,466.392,466.4515,466.3722,466.3722,1267.0
2024-12-24 12:10:00,470.62,470.62,470.25,470.25,983.0,466.3524,466.3524,465.9857,465.9857,983.0
2024-12-24 12:15:00,470.26,470.53,470.14,470.53,1813.0,465.9956,466.2632,465.8767,466.2632,1813.0
2024-12-24 12:20:00,470.65,470.93,470.64,470.93,1158.0,466.3821,466.6596,466.3722,466.6596,1158.0
2024-12-24 12:25:00,470.89,470.89,470.65,470.65,701.0,466.6199,466.6199,466.3821,466.3821,701.0
2024-12-24 12:30:00,470.56,470.56,470.43,470.43,705.0,466.2929,466.2929,466.1641,466.1641,705.0
2024-12-24 12:35:00,470.43,470.64,470.38,470.57,1654.0,466.1641,466.3722,466.1146,466.3028,1654.0
2024-12-24 12:40:00,470.58,470.71,470.17,470.17,977.0,466.3127,466.4416,465.9065,465.9065,977.0
2024-12-24 12:45:00,470.14,470.14,469.52,469.53,2142.0,465.8767,465.8767,465.2624,465.2723,2142.0
2024-12-24 12:50:00,470.09,470.97,470.08,470.69,2528.0,465.8272,466.6992,465.8173,466.4218,2528.0
2024-12-24 12:55:00,470.69,471.79,470.5,470.99,5959.0,466.4218,467.5118,466.2335,466.719,5959.0
2024-12-26 09:30:00,471.09,471.1,470.29,470.3,5665.0,466.8181,466.828,466.0254,466.0353,5665.0
2024-12-26 09:35:00,469.77,469.95,469.67,469.67,805.0,465.5101,465.6885,465.411,465.411,805.0
2024-12-26 09:40:00,469.8,470.42,469.72,470.42,522.0,465.5398,466.1542,465.4605,466.1542,522.0
2024-12-26 09:45:00,470.48,471.48,470.48,471.06,1300.0,466.2137,467.2046,466.2137,466.7884,1300.0
2024-12-26 09:50:00,470.82,471.62,470.82,471.62,1917.0,466.5506,467.3433,466.5506,467.3433,1917.0
2024-12-26 09:55:00,471.56,471.56,471.55,471.56,100.0,467.2839,467.2839,467.274,467.2839,100.0
2024-12-26 10:00:00,471.63,472.21,471.3,471.99,2188.0,467.3532,467.928,467.0262,467.71,2188.0
2024-12-26 10:05:00,471.9,472.47,471.9,472.47,406.0,467.6208,468.1856,467.6208,468.1856,406.0
2024-12-26 10:10:00,472.41,472.47,471.98,472.26,2179.0,468.1262,468.1856,467.7001,467.9775,2179.0
2024-12-26 10:15:00,472.25,472.44,472.25,472.44,1163.0,467.9676,468.1559,467.9676,468.1559,1163.0
2024-12-26 10:20:00,471.97,472.45,471.97,472.44,608.0,467.6901,468.1658,467.6901,468.1559,608.0
2024-12-26 10:25:00,472.6,472.6,472.04,472.12,603.0,468.3144,468.3144,467.7595,467.8388,603.0
2024-12-26 10:30:00,472.57,472.57,472.57,472.57,298.0,468.2847,468.2847,468.2847,468.2847,298.0
2024-12-26 10:35:00,472.73,472.84,472.39,472.39,1000.0,468.4433,468.5523,468.1063,468.1063,1000.0
2024-12-26 10:40:00,471.96,472.14,471.91,472.14,794.0,467.6802,467.8586,467.6307,467.8586,794.0
2024-12-26 10:45:00,472.14,472.14,472.14,472.14,0.0,467.8586,467.8586,467.8586,467.8586,0.0
2024-12-26 10:50:00,472.41,472.41,472.21,472.21,475.0,468.1262,468.1262,467.928,467.928,475.0
2024-12-26 10:55:00,472.54,472.79,472.53,472.7,2023.0,468.255,468.5027,468.2451,468.4135,2023.0
2024-12-26 11:00:00,472.7,473.21,472.7,472.74,3385.0,468.4135,468.9189,468.4135,468.4532,3385.0
2024-12-26 11:05:00,472.76,472.76,472.64,472.64,367.0,468.473,468.473,468.3541,468.3541,367.0
2024-12-26 11:10:00,473.02,473.02,472.81,472.97,1293.0,468.7306,468.7306,468.5225,468.6811,1293.0
2024-12-26 11:15:00,473.02,473.42,473.02,473.29,766.0,468.7306,469.127,468.7306,468.9982,766.0
2024-12-26 11:20:00,473.49,473.55,473.17,473.55,1100.0,469.1964,469.2558,468.8793,469.2558,1100.0
2024-12-26 11:25:00,473.39,473.39,473.39,473.39,100.0,469.0973,469.0973,469.0973,469.0973,100.0
2024-12-26 11:30:00,473.13,473.13,472.73,473.03,1992.0,468.8396,468.8396,468.4433,468.7405,1992.0
2024-12-26 11:35:00,473.29,473.29,473.13,473.13,200.0,468.9982,468.9982,468.8396,468.8396,200.0
2024-12-26 11:40:00,473.14,473.64,473.14,473.59,1518.0,468.8495,469.345,468.8495,469.2955,1518.0
2024-12-26 11:45:00,473.59,473.59,473.3,473.3,494.0,469.2955,469.2955,469.0081,469.0081,494.0
2024-12-26 11:50:00,473.35,473.55,473.22,473.23,407.0,469.0576,469.2558,468.9288,468.9387,407.0
2024-12-26 11:55:00,473.27,473.75,473.22,473.22,4323.0,468.9784,469.454,468.9288,468.9288,4323.0
2024-12-26 12:00:00,473.35,473.75,473.35,473.7,913.0,469.0576,469.454,469.0576,469.4045,913.0
2024-12-26 12:05:00,473.73,473.73,473.7,473.7,516.0,469.4342,469.4342,469.4045,469.4045,516.0
2024-12-26 12:10:00,473.7,474.02,473.36,473.4,1105.0,469.4045,469.7216,469.0675,469.1072,1105.0
2024-12-26 12:15:00,473.63,473.69,473.62,473.62,400.0,469.3351,469.3945,469.3252,469.3252,400.0
2024-12-26 12:20:00,473.63,473.63,473.4,473.46,1163.0,469.3351,469.3351,469.1072,469.1666,1163.0
2024-12-26 12:25:00,473.47,473.47,473.4,473.44,476.0,469.1765,469.1765,469.1072,469.1468,476.0
2024-12-26 12:30:00,473.15,473.32,473.14,473.32,367.0,468.8594,469.0279,468.8495,469.0279,367.0
2024-12-26 12:35:00,473.06,473.12,473.06,473.12,300.0,468.7703,468.8297,468.7703,468.8297,300.0
2024-12-26 12:40:00,473.33,473.33,473.0,473.1,500.0,469.0378,469.0378,468.7108,468.8099,500.0
2024-12-26 12:45:00,473.42,473.42,472.82,472.83,1884.0,469.127,469.127,468.5324,468.5423,1884.0
2024-12-26 12:50:00,472.82,472.82,472.82,472.82,100.0,468.5324,468.5324,468.5324,468.5324,100.0
2024-12-26 12:55:00,472.94,472.94,472.67,472.68,206.0,468.6513,468.6513,468.3838,468.3937,206.0
2024-12-26 13:00:00,472.68,472.68,472.68,472.68,0.0,468.3937,468.3937,468.3937,468.3937,0.0
2024-12-26 13:05:00,472.65,472.65,472.64,472.65,201.0,468.364,468.364,468.3541,468.364,201.0
2024-12-26 13:10:00,472.63,472.63,472.35,472.38,1048.0,468.3442,468.3442,468.0667,468.0964,1048.0
2024-12-26 13:15:00,472.18,472.73,472.18,472.54,4952.0,467.8982,468.4433,467.8982,468.255,4952.0
2024-12-26 13:20:00,472.54,472.54,472.54,472.54,427.0,468.255,468.255,468.255,468.255,427.0
2024-12-26 13:25:00,472.54,472.54,472.54,472.54,0.0,468.255,468.255,468.255,468.255,0.0
2024-12-26 13:30:00,472.23,472.42,472.12,472.12,951.0,467.9478,468.1361,467.8388,467.8388,951.0
2024-12-26 13:35:00,472.3,472.3,472.29,472.3,102.0,468.0172,468.0172,468.0072,468.0172,102.0
2024-12-26 13:40:00,472.29,472.29,471.92,471.92,404.0,468.0072,468.0072,467.6406,467.6406,404.0
2024-12-26 13:45:00,471.66,471.99,471.66,471.99,349.0,467.383,467.71,467.383,467.71,349.0
2024-12-26 13:50:00,472.36,472.39,472.18,472.27,1141.0,468.0766,468.1063,467.8982,467.9874,1141.0
2024-12-26 13:55:00,472.67,472.71,472.6,472.6,824.0,468.3838,468.4234,468.3144,468.3144,824.0
2024-12-26 14:00:00,472.41,472.41,472.08,472.2,740.0,468.1262,468.1262,467.7991,467.9181,740.0
2024-12-26 14:05:00,472.38,472.38,472.05,472.18,714.0,468.0964,468.0964,467.7694,467.8982,714.0
2024-12-26 14:10:00,471.96,471.96,471.88,471.88,506.0,467.6802,467.6802,467.601,467.601,506.0
2024-12-26 14:15:00,472.06,472.08,472.06,472.08,272.0,467.7793,467.7991,467.7793,467.7991,272.0
2024-12-26 14:20:00,472.0,472.17,472.0,472.16,418.0,467.7199,467.8883,467.7199,467.8784,418.0
2024-12-26 14:25:00,472.2,472.48,471.88,472.48,1205.0,467.9181,468.1955,467.601,468.1955,1205.0
2024-12-26 14:30:00,472.06,472.19,472.06,472.19,777.0,467.7793,467.9081,467.7793,467.9081,777.0
2024-12-26 14:35:00,472.06,472.21,472.03,472.21,818.0,467.7793,467.928,467.7496,467.928,818.0
2024-12-26 14:40:00,472.21,472.21,472.21,472.21,0.0,467.928,467.928,467.928,467.928,0.0
2024-12-26 14:45:00,472.5,472.5,472.15,472.21,1106.0,468.2153,468.2153,467.8685,467.928,1106.0
2024-12-26 14:50:00,472.26,472.42,472.26,472.42,630.0,467.9775,468.1361,467.9775,468.1361,630.0
2024-12-26 14:55:00,472.27,472.39,472.26,472.29,1025.0,467.9874,468.1063,467.9775,468.0072,1025.0
2024-12-26 15:00:00,472.0,472.22,472.0,472.22,316.0,467.7199,467.9379,467.7199,467.9379,316.0
2024-12-26 15:05:00,472.25,472.25,472.24,472.25,884.0,467.9676,467.9676,467.9577,467.9676,884.0
2024-12-26 15:10:00,472.22,472.44,472.14,472.14,800.0,467.9379,468.1559,467.8586,467.8586,800.0
2024-12-26 15:15:00,472.25,472.35,472.13,472.13,400.0,467.9676,468.0667,467.8487,467.8487,400.0
2024-12-26 15:20:00,472.24,472.27,472.13,472.27,615.0,467.9577,467.9874,467.8487,467.9874,615.0
2024-12-26 15:25:00,472.15,472.29,472.15,472.19,1180.0,467.8685,468.0072,467.8685,467.9081,1180.0
2024-12-26 15:30:00,472.0,472.27,471.8,472.27,2506.0,467.7199,467.9874,467.5217,467.9874,2506.0
2024-12-26 15:35:00,472.31,472.48,472.16,472.22,514.0,468.0271,468.1955,467.8784,467.9379,514.0
2024-12-26 15:40:00,472.07,472.08,471.84,471.95,847.0,467.7892,467.7991,467.5613,467.6703,847.0
2024-12-26 15:45:00,472.0,472.11,471.74,472.04,3237.0,467.7199,467.8289,467.4622,467.7595,3237.0
2024-12-26 15:50:00,472.57,472.74,472.28,472.74,1433.0,468.2847,468.4532,467.9973,468.4532,1433.0
2024-12-26 15:55:00,472.71,472.93,472.09,472.24,10546.0,468.4234,468.6414,467.8091,467.9577,10546.0
2024-12-27 09:30:00,469.62,472.4,469.02,472.05,4557.0,465.3615,468.1162,464.7669,467.7694,4557.0
2024-12-27 09:35:00,471.57,473.94,471.57,473.67,891.0,467.2938,469.6423,467.2938,469.3747,891.0
2024-12-27 09:40:00,474.22,474.28,474.02,474.28,626.0,469.9197,469.9792,469.7216,469.9792,626.0
2024-12-27 09:45:00,474.5,474.5,473.38,474.08,2110.0,470.1972,470.1972,469.0874,469.781,2110.0
2024-12-27 09:50:00,474.08,474.08,474.07,474.08,100.0,469.781,469.781,469.7711,469.781,100.0
2024-12-27 09:55:00,473.24,473.63,473.24,473.27,414.0,468.9486,469.3351,468.9486,468.9784,414.0
2024-12-27 10:00:00,473.73,474.61,473.0,474.38,3384.0,469.4342,470.3062,468.7108,470.0783,3384.0
2024-12-27 10:05:00,473.58,474.65,473.45,474.41,4124.0,469.2855,470.3458,469.1567,470.108,4124.0
2024-12-27 10:10:00,474.08,474.32,474.07,474.32,400.0,469.781,470.0188,469.7711,470.0188,400.0
2024-12-27 10:15:00,474.31,474.39,474.22,474.39,1095.0,470.0089,470.0882,469.9197,470.0882,1095.0
2024-12-27 10:20:00,474.39,474.55,473.5,473.5,1187.0,470.0882,470.2467,469.2063,469.2063,1187.0
2024-12-27 10:25:00,473.57,473.78,473.5,473.65,735.0,469.2756,469.4837,469.2063,469.3549,735.0
2024-12-27 10:30:00,473.25,473.25,473.24,473.25,106.0,468.9585,468.9585,468.9486,468.9585,106.0
2024-12-27 10:35:00,473.51,473.52,473.3,473.34,744.0,469.2162,469.2261,469.0081,469.0477,744.0
2024-12-27 10:40:00,473.24,474.24,473.24,474.24,3346.0,468.9486,469.9396,468.9486,469.9396,3346.0
2024-12-27 10:45:00,474.42,474.42,474.06,474.35,400.0,470.1179,470.1179,469.7612,470.0486,400.0
2024-12-27 10:50:00,474.22,474.36,474.21,474.25,753.0,469.9197,470.0585,469.9098,469.9495,753.0
2024-12-27 10:55:00,474.0,474.0,473.58,473.58,1084.0,469.7017,469.7017,469.2855,469.2855,1084.0
2024-12-27 11:00:00,473.56,473.56,473.19,473.25,1426.0,469.2657,469.2657,468.8991,468.9585,1426.0
2024-12-27 11:05:00,472.89,473.33,472.78,473.33,1221.0,468.6018,469.0378,468.4928,469.0378,1221.0
2024-12-27 11:10:00,472.97,472.97,472.82,472.82,984.0,468.6811,468.6811,468.5324,468.5324,984.0
2024-12-27 11:15:00,473.28,473.28,472.42,472.43,1076.0,468.9883,468.9883,468.1361,468.146,1076.0
2024-12-27 11:20:00,472.64,472.97,472.64,472.97,435.0,468.3541,468.6811,468.3541,468.6811,435.0
2024-12-27 11:25:00,472.93,472.95,472.93,472.95,200.0,468.6414,468.6613,468.6414,468.6613,200.0
2024-12-27 11:30:00,472.86,473.28,472.85,473.28,973.0,468.5721,468.9883,468.5622,468.9883,973.0
2024-12-27 11:35:00,473.29,473.51,473.24,473.24,1400.0,468.9982,469.2162,468.9486,468.9486,1400.0
2024-12-27 11:40:00,472.97,472.98,472.73,472.98,395.0,468.6811,468.691,468.4433,468.691,395.0
2024-12-27 11:45:00,473.0,473.01,473.0,473.0,200.0,468.7108,468.7207,468.7108,468.7108,200.0
2024-12-27 11:50:00,472.0,472.37,471.99,472.37,352.0,467.7199,468.0865,467.71,468.0865,352.0
2024-12-27 11:55:00,472.27,472.27,472.26,472.27,1501.0,467.9874,467.9874,467.9775,467.9874,1501.0
2024-12-27 12:00:00,471.89,472.42,471.89,472.42,556.0,467.6109,468.1361,467.6109,468.1361,556.0
2024-12-27 12:05:00,472.4,472.4,472.0,472.22,883.0,468.1162,468.1162,467.7199,467.9379,883.0
2024-12-27 12:10:00,472.06,472.07,472.06,472.06,300.0,467.7793,467.7892,467.7793,467.7793,300.0
2024-12-27 12:15:00,472.08,472.09,472.06,472.09,380.0,467.7991,467.8091,467.7793,467.8091,380.0
2024-12-27 12:20:00,472.09,472.23,471.77,472.17,2489.0,467.8091,467.9478,467.492,467.8883,2489.0
2024-12-27 12:25:00,472.55,472.63,471.95,471.96,1171.0,468.2649,468.3442,467.6703,467.6802,1171.0
2024-12-27 12:30:00,471.96,471.96,471.96,471.96,0.0,467.6802,467.6802,467.6802,467.6802,0.0
2024-12-27 12:35:00,471.96,471.96,471.96,471.96,0.0,467.6802,467.6802,467.6802,467.6802,0.0
2024-12-27 12:40:00,470.94,470.94,470.49,470.62,2435.0,466.6695,466.6695,466.2236,466.3524,2435.0
2024-12-27 12:45:00,470.86,470.87,470.36,470.37,350.0,466.5902,466.6001,466.0947,466.1047,350.0
2024-12-27 12:50:00,470.59,470.78,470.58,470.78,600.0,466.3227,466.5109,466.3127,466.5109,600.0
2024-12-27 12:55:00,471.03,471.29,471.02,471.24,971.0,466.7587,467.0163,466.7488,466.9668,971.0
2024-12-27 13:00:00,471.05,471.3,471.05,471.13,1276.0,466.7785,467.0262,466.7785,466.8578,1276.0
2024-12-27 13:05:00,471.36,471.43,471.15,471.42,1452.0,467.0857,467.155,466.8776,467.1451,1452.0
2024-12-27 13:10:00,471.18,471.43,471.17,471.43,594.0,466.9073,467.155,466.8974,467.155,594.0
2024-12-27 13:15:00,471.49,471.49,471.48,471.49,100.0,467.2145,467.2145,467.2046,467.2145,100.0
2024-12-27 13:20:00,471.48,471.48,471.15,471.31,408.0,467.2046,467.2046,466.8776,467.0361,408.0
2024-12-27 13:25:00,471.29,471.29,471.29,471.29,100.0,467.0163,467.0163,467.0163,467.0163,100.0
2024-12-27 13:30:00,470.81,471.16,470.7,470.7,638.0,466.5407,466.8875,466.4317,466.4317,638.0
2024-12-27 13:35:00,471.1,471.25,471.1,471.25,400.0,466.828,466.9767,466.828,466.9767,400.0
2024-12-27 13:40:00,471.25,471.38,471.25,471.38,200.0,466.9767,467.1055,466.9767,467.1055,200.0
2024-12-27 13:45:00,471.27,471.67,471.21,471.67,1102.0,466.9965,467.3929,466.937,467.3929,1102.0
2024-12-27 13:50:00,471.67,471.67,471.67,471.67,0.0,467.3929,467.3929,467.3929,467.3929,0.0
2024-12-27 13:55:00,471.47,471.95,471.29,471.81,5972.0,467.1947,467.6703,467.0163,467.5316,5972.0
2024-12-27 14:00:00,471.83,471.83,471.68,471.68,205.0,467.5514,467.5514,467.4028,467.4028,205.0
2024-12-27 14:05:00,471.71,472.3,471.7,472.3,651.0,467.4325,468.0172,467.4226,468.0172,651.0
2024-12-27 14:10:00,472.27,472.27,472.27,472.27,980.0,467.9874,467.9874,467.9874,467.9874,980.0
2024-12-27 14:15:00,472.65,472.86,472.65,472.71,1117.0,468.364,468.5721,468.364,468.4234,1117.0
2024-12-27 14:20:00,472.71,472.86,472.5,472.5,1069.0,468.4234,468.5721,468.2153,468.2153,1069.0
2024-12-27 14:25:00,472.45,472.5,472.09,472.09,943.0,468.1658,468.2153,467.8091,467.8091,943.0
2024-12-27 14:30:00,472.36,472.49,472.36,472.49,200.0,468.0766,468.2054,468.0766,468.2054,200.0
2024-12-27 14:35:00,472.55,472.81,472.3,472.7,1864.0,468.2649,468.5225,468.0172,468.4135,1864.0
2024-12-27 14:40:00,472.98,472.98,472.93,472.93,200.0,468.691,468.691,468.6414,468.6414,200.0
2024-12-27 14:45:00,472.94,473.2,472.94,473.2,300.0,468.6513,468.909,468.6513,468.909,300.0
2024-12-27 14:50:00,473.2,473.2,473.2,473.2,0.0,468.909,468.909,468.909,468.909,0.0
2024-12-27 14:55:00,473.19,473.71,473.19,473.36,4109.0,468.8991,469.4144,468.8991,469.0675,4109.0
2024-12-27 15:00:00,473.15,473.42,473.06,473.08,420.0,468.8594,469.127,468.7703,468.7901,420.0
2024-12-27 15:05:00,472.93,472.93,472.39,472.71,573.0,468.6414,468.6414,468.1063,468.4234,573.0
2024-12-27 15:10:00,472.61,473.03,472.0,472.0,5129.0,468.3243,468.7405,467.7199,467.7199,5129.0
2024-12-27 15:15:00,472.01,472.02,471.98,471.99,484.0,467.7298,467.7397,467.7001,467.71,484.0
2024-12-27 15:20:00,471.98,472.15,471.9,472.15,1069.0,467.7001,467.8685,467.6208,467.8685,1069.0
2024-12-27 15:25:00,472.2,472.22,472.0,472.12,1449.0,467.9181,467.9379,467.7199,467.8388,1449.0
2024-12-27 15:30:00,471.88,471.88,471.36,471.44,1521.0,467.601,467.601,467.0857,467.1649,1521.0
2024-12-27 15:35:00,471.51,471.71,471.39,471.39,400.0,467.2343,467.4325,467.1154,467.1154,400.0
2024-12-27 15:40:00,471.39,471.6,471.22,471.22,820.0,467.1154,467.3235,466.9469,466.9469,820.0
2024-12-27 15:45:00,471.6,472.64,471.4,472.64,3476.0,467.3235,468.3541,467.1253,468.3541,3476.0
2024-12-27 15:50:00,472.27,473.53,472.27,473.06,2710.0,467.9874,469.236,467.9874,468.7703,2710.0
2024-12-27 15:55:00,472.95,472.95,471.35,471.35,27440.0,468.6613,468.6613,467.0758,467.0758,27440.0
2024-12-30 09:30:00,467.82,469.06,467.82,469.06,5810.0,463.5778,464.8065,463.5778,464.8065,5810.0
2024-12-30 09:35:00,469.05,469.05,467.42,468.38,1625.0,464.7966,464.7966,463.1814,464.1327,1625.0
2024-12-30 09:40:00,468.38,468.71,467.42,468.17,1088.0,464.1327,464.4597,463.1814,463.9246,1088.0
2024-12-30 09:45:00,467.72,467.72,466.87,467.44,652.0,463.4787,463.4787,462.6364,463.2012,652.0
2024-12-30 09:50:00,466.95,467.91,466.95,467.85,1716.0,462.7157,463.667,462.7157,463.6075,1716.0
2024-12-30 09:55:00,467.15,467.72,466.01,466.5,2620.0,462.9139,463.4787,461.7842,462.2697,2620.0
2024-12-30 10:00:00,466.49,466.98,465.93,465.93,1828.0,462.2598,462.7454,461.7049,461.7049,1828.0
2024-12-30 10:05:00,465.57,466.63,465.47,466.63,300.0,461.3482,462.3986,461.2491,462.3986,300.0
2024-12-30 10:10:00,466.7,466.7,466.25,466.25,2233.0,462.4679,462.4679,462.022,462.022,2233.0
2024-12-30 10:15:00,465.88,466.14,465.45,466.13,1056.0,461.6554,461.913,461.2293,461.9031,1056.0
2024-12-30 10:20:00,465.64,466.61,465.64,466.61,405.0,461.4175,462.3787,461.4175,462.3787,405.0
2024-12-30 10:25:00,465.45,466.36,465.18,465.19,3834.0,461.2293,462.131,460.9617,460.9716,3834.0
2024-12-30 10:30:00,465.56,466.29,465.56,465.96,1545.0,461.3383,462.0617,461.3383,461.7346,1545.0
2024-12-30 10:35:00,465.71,465.78,465.35,465.65,2000.0,461.4869,461.5563,461.1302,461.4275,2000.0
2024-12-30 10:40:00,466.4,466.4,466.06,466.33,540.0,462.1707,462.1707,461.8337,462.1013,540.0
2024-12-30 10:45:00,466.27,466.29,465.8,465.8,923.0,462.0418,462.0617,461.5761,461.5761,923.0
2024-12-30 10:50:00,465.8,466.0,465.76,465.89,1200.0,461.5761,461.7743,461.5365,461.6653,1200.0
2024-12-30 10:55:00,466.0,466.0,466.0,466.0,100.0,461.7743,461.7743,461.7743,461.7743,100.0
2024-12-30 11:00:00,465.81,466.28,465.81,466.28,1098.0,461.586,462.0517,461.586,462.0517,1098.0
2024-12-30 11:05:00,466.25,466.92,465.87,466.65,8390.0,462.022,462.6859,461.6455,462.4184,8390.0
2024-12-30 11:10:00,466.71,466.71,466.69,466.7,1500.0,462.4778,462.4778,462.458,462.4679,1500.0
2024-12-30 11:15:00,466.99,467.27,466.84,467.2,3615.0,462.7553,463.0328,462.6067,462.9634,3615.0
2024-12-30 11:20:00,467.3,467.3,466.74,466.74,1308.0,463.0625,463.0625,462.5076,462.5076,1308.0
2024-12-30 11:25:00,467.08,467.1,466.97,467.06,2690.0,462.8445,462.8643,462.7355,462.8247,2690.0
2024-12-30 11:30:00,467.04,467.16,466.77,467.06,4413.0,462.8048,462.9238,462.5373,462.8247,4413.0
2024-12-30 11:35:00,467.04,467.66,467.04,467.23,5611.0,462.8048,463.4192,462.8048,462.9931,5611.0
2024-12-30 11:40:00,467.39,468.61,467.23,468.61,2350.0,463.1517,464.3606,462.9931,464.3606,2350.0
2024-12-30 11:45:00,468.38,468.43,467.82,467.99,1801.0,464.1327,464.1822,463.5778,463.7462,1801.0
2024-12-30 11:50:00,467.66,467.76,467.59,467.59,878.0,463.4192,463.5183,463.3499,463.3499,878.0
2024-12-30 11:55:00,467.72,467.72,467.29,467.54,1291.0,463.4787,463.4787,463.0526,463.3003,1291.0
2024-12-30 12:00:00,467.54,467.75,467.54,467.75,1210.0,463.3003,463.5084,463.3003,463.5084,1210.0
2024-12-30 12:05:00,467.75,467.84,467.74,467.84,300.0,463.5084,463.5976,463.4985,463.5976,300.0
2024-12-30 12:10:00,468.13,468.13,467.77,467.79,7205.0,463.885,463.885,463.5282,463.548,7205.0
2024-12-30 12:15:00,467.96,467.97,467.53,467.8,2148.0,463.7165,463.7264,463.2904,463.558,2148.0
2024-12-30 12:20:00,467.75,467.95,467.68,467.83,3135.0,463.5084,463.7066,463.439,463.5877,3135.0
2024-12-30 12:25:00,467.71,468.27,467.64,468.11,6469.0,463.4688,464.0237,463.3994,463.8651,6469.0
2024-12-30 12:30:00,468.46,468.47,468.15,468.15,292.0,464.212,464.2219,463.9048,463.9048,292.0
2024-12-30 12:35:00,467.98,468.24,467.98,467.99,405.0,463.7363,463.994,463.7363,463.7462,405.0
2024-12-30 12:40:00,467.99,468.06,467.3,467.77,1279.0,463.7462,463.8156,463.0625,463.5282,1279.0
2024-12-30 12:45:00,467.58,467.88,467.28,467.88,902.0,463.34,463.6372,463.0427,463.6372,902.0
2024-12-30 12:50:00,468.0,468.01,467.66,467.66,1658.0,463.7561,463.7661,463.4192,463.4192,1658.0
2024-12-30 12:55:00,467.23,468.09,467.23,468.09,964.0,462.9931,463.8453,462.9931,463.8453,964.0
2024-12-30 13:00:00,468.24,468.24,467.49,467.81,1067.0,463.994,463.994,463.2508,463.5679,1067.0
2024-12-30 13:05:00,467.76,467.9,467.76,467.88,700.0,463.5183,463.6571,463.5183,463.6372,700.0
2024-12-30 13:10:00,467.91,468.5,467.9,468.5,1263.0,463.667,464.2516,463.6571,464.2516,1263.0
2024-12-30 13:15:00,468.3,468.3,468.0,468.0,621.0,464.0534,464.0534,463.7561,463.7561,621.0
2024-12-30 13:20:00,468.52,468.52,467.71,467.71,598.0,464.2714,464.2714,463.4688,463.4688,598.0
2024-12-30 13:25:00,467.95,468.04,467.65,467.75,677.0,463.7066,463.7958,463.4093,463.5084,677.0
2024-12-30 13:30:00,467.6,467.79,467.42,467.42,904.0,463.3598,463.548,463.1814,463.1814,904.0
2024-12-30 13:35:00,467.74,467.98,467.73,467.74,496.0,463.4985,463.7363,463.4886,463.4985,496.0
2024-12-30 13:40:00,467.49,467.98,467.49,467.72,342.0,463.2508,463.7363,463.2508,463.4787,342.0
2024-12-30 13:45:00,467.56,467.57,467.56,467.56,200.0,463.3201,463.33,463.3201,463.3201,200.0
2024-12-30 13:50:00,467.56,467.85,467.34,467.85,1828.0,463.3201,463.6075,463.1021,463.6075,1828.0
2024-12-30 13:55:00,467.81,467.84,467.33,467.33,2051.0,463.5679,463.5976,463.0922,463.0922,2051.0
2024-12-30 14:00:00,467.47,467.54,467.47,467.54,892.0,463.2309,463.3003,463.2309,463.3003,892.0
2024-12-30 14:05:00,467.26,467.4,466.69,467.25,1086.0,463.0229,463.1616,462.458,463.0129,1086.0
2024-12-30 14:10:00,467.26,467.39,467.23,467.27,995.0,463.0229,463.1517,462.9931,463.0328,995.0
2024-12-30 14:15:00,467.02,467.37,467.02,467.36,913.0,462.785,463.1319,462.785,463.1219,913.0
2024-12-30 14:20:00,466.93,467.47,466.89,467.38,2016.0,462.6958,463.2309,462.6562,463.1418,2016.0
2024-12-30 14:25:00,467.6,467.83,467.52,467.81,1008.0,463.3598,463.5877,463.2805,463.5679,1008.0
2024-12-30 14:30:00,467.72,467.94,467.56,467.94,1082.0,463.4787,463.6967,463.3201,463.6967,1082.0
2024-12-30 14:35:00,467.96,467.96,467.58,467.66,3554.0,463.7165,463.7165,463.34,463.4192,3554.0
2024-12-30 14:40:00,467.59,468.04,467.59,467.88,972.0,463.3499,463.7958,463.3499,463.6372,972.0
2024-12-30 14:45:00,468.02,468.12,467.73,467.73,685.0,463.776,463.8751,463.4886,463.4886,685.0
2024-12-30 14:50:00,468.01,468.11,467.97,468.11,917.0,463.7661,463.8651,463.7264,463.8651,917.0
2024-12-30 14:55:00,468.11,468.11,468.08,468.08,221.0,463.8651,463.8651,463.8354,463.8354,221.0
2024-12-30 15:00:00,468.11,468.25,467.7,467.7,1211.0,463.8651,464.0039,463.4589,463.4589,1211.0
2024-12-30 15:05:00,467.59,468.39,467.59,468.27,2579.0,463.3499,464.1426,463.3499,464.0237,2579.0
2024-12-30 15:10:00,468.23,468.46,468.23,468.35,838.0,463.9841,464.212,463.9841,464.103,838.0
2024-12-30 15:15:00,468.31,468.36,468.23,468.27,1125.0,464.0633,464.1129,463.9841,464.0237,1125.0
2024-12-30 15:20:00,468.28,468.43,468.11,468.43,1325.0,464.0336,464.1822,463.8651,464.1822,1325.0
2024-12-30 15:25:00,468.46,468.46,468.05,468.05,871.0,464.212,464.212,463.8057,463.8057,871.0
2024-12-30 15:30:00,467.86,467.86,467.5,467.5,400.0,463.6174,463.6174,463.2607,463.2607,400.0
2024-12-30 15:35:00,467.53,467.53,467.23,467.23,3761.0,463.2904,463.2904,462.9931,462.9931,3761.0
2024-12-30 15:40:00,467.3,467.41,467.09,467.21,1475.0,463.0625,463.1715,462.8544,462.9733,1475.0
2024-12-30 15:45:00,467.42,467.63,467.03,467.39,3256.0,463.1814,463.3895,462.7949,463.1517,3256.0
2024-12-30 15:50:00,467.49,467.87,467.41,467.56,1980.0,463.2508,463.6273,463.1715,463.3201,1980.0
2024-12-30 15:55:00,467.35,467.35,466.27,466.51,15595.0,463.112,463.112,462.0418,462.2797,15595.0
2024-12-31 09:30:00,466.52,468.86,466.52,468.3,7587.0,462.2896,464.6083,462.2896,464.0534,7587.0
2024-12-31 09:35:00,468.61,470.52,468.49,468.74,3241.0,464.3606,466.2533,464.2417,464.4894,3241.0
2024-12-31 09:40:00,468.23,468.23,468.0,468.01,300.0,463.9841,463.9841,463.7561,463.7661,300.0
2024-12-31 09:45:00,467.85,468.54,467.37,467.37,1536.0,463.6075,464.2912,463.1319,463.1319,1536.0
2024-12-31 09:50:00,467.5,468.13,467.01,467.26,1325.0,463.2607,463.885,462.7751,463.0229,1325.0
2024-12-31 09:55:00,467.72,468.26,467.66,467.98,1715.0,463.4787,464.0138,463.4192,463.7363,1715.0
2024-12-31 10:00:00,467.52,468.48,467.52,468.48,1645.0,463.2805,464.2318,463.2805,464.2318,1645.0
2024-12-31 10:05:00,468.49,469.06,468.2,468.6,2800.0,464.2417,464.8065,463.9543,464.3507,2800.0
2024-12-31 10:10:00,468.34,469.23,468.34,468.94,1673.0,464.0931,464.975,464.0931,464.6876,1673.0
2024-12-31 10:15:00,468.29,468.86,468.29,468.85,669.0,464.0435,464.6083,464.0435,464.5984,669.0
2024-12-31 10:20:00,469.25,469.25,468.3,468.3,1217.0,464.9948,464.9948,464.0534,464.0534,1217.0
2024-12-31 10:25:00,468.38,468.77,468.12,468.33,627.0,464.1327,464.5192,463.8751,464.0832,627.0
2024-12-31 10:30:00,468.05,468.21,467.5,467.74,766.0,463.8057,463.9642,463.2607,463.4985,766.0
2024-12-31 10:35:00,467.68,468.21,467.68,468.21,1004.0,463.439,463.9642,463.439,463.9642,1004.0
2024-12-31 10:40:00,467.69,468.0,467.65,468.0,878.0,463.449,463.7561,463.4093,463.7561,878.0
2024-12-31 10:45:00,467.76,468.35,467.69,468.35,705.0,463.5183,464.103,463.449,464.103,705.0
2024-12-31 10:50:00,468.28,468.29,467.8,467.8,350.0,464.0336,464.0435,463.558,463.558,350.0
2024-12-31 10:55:00,467.41,467.43,467.01,467.01,1177.0,463.1715,463.1913,462.7751,462.7751,1177.0
2024-12-31 11:00:00,467.13,467.13,466.56,466.56,628.0,462.894,462.894,462.3292,462.3292,628.0
2024-12-31 11:05:00,466.51,466.74,466.51,466.74,300.0,462.2797,462.5076,462.2797,462.5076,300.0
2024-12-31 11:10:00,466.96,467.18,466.52,466.52,2600.0,462.7256,462.9436,462.2896,462.2896,2600.0
2024-12-31 11:15:00,466.77,467.03,466.6,467.03,823.0,462.5373,462.7949,462.3688,462.7949,823.0
2024-12-31 11:20:00,467.01,467.01,466.78,466.78,600.0,462.7751,462.7751,462.5472,462.5472,600.0
2024-12-31 11:25:00,466.76,467.09,466.64,466.64,716.0,462.5274,462.8544,462.4085,462.4085,716.0
2024-12-31 11:30:00,466.84,466.84,466.24,466.24,1200.0,462.6067,462.6067,462.0121,462.0121,1200.0
2024-12-31 11:35:00,466.31,466.63,466.16,466.16,411.0,462.0815,462.3986,461.9328,461.9328,411.0
2024-12-31 11:40:00,466.72,466.72,466.17,466.29,3905.0,462.4878,462.4878,461.9427,462.0617,3905.0
2024-12-31 11:45:00,466.32,466.43,465.57,465.57,765.0,462.0914,462.2004,461.3482,461.3482,765.0
2024-12-31 11:50:00,465.81,465.93,465.38,465.93,2703.0,461.586,461.7049,461.1599,461.7049,2703.0
2024-12-31 11:55:00,465.83,465.83,465.74,465.75,500.0,461.6058,461.6058,461.5166,461.5265,500.0
2024-12-31 12:00:00,465.34,465.53,465.31,465.47,1955.0,461.1203,461.3085,461.0905,461.2491,1955.0
2024-12-31 12:05:00,465.51,465.92,465.51,465.92,438.0,461.2887,461.695,461.2887,461.695,438.0
2024-12-31 12:10:00,465.79,465.79,465.78,465.79,150.0,461.5662,461.5662,461.5563,461.5662,150.0
2024-12-31 12:15:00,466.18,466.34,466.18,466.34,300.0,461.9526,462.1112,461.9526,462.1112,300.0
2024-12-31 12:20:00,466.35,466.36,466.35,466.35,100.0,462.1211,462.131,462.1211,462.1211,100.0
2024-12-31 12:25:00,465.92,466.09,465.82,465.82,300.0,461.695,461.8635,461.5959,461.5959,300.0
2024-12-31 12:30:00,466.02,466.16,465.54,465.83,1832.0,461.7941,461.9328,461.3185,461.6058,1832.0
2024-12-31 12:35:00,465.72,466.02,465.69,466.02,1310.0,461.4968,461.7941,461.4671,461.7941,1310.0
2024-12-31 12:40:00,466.25,466.41,466.16,466.24,991.0,462.022,462.1806,461.9328,462.0121,991.0
2024-12-31 12:45:00,466.24,466.5,466.22,466.5,500.0,462.0121,462.2697,461.9923,462.2697,500.0
2024-12-31 12:50:00,466.33,466.43,466.22,466.43,1042.0,462.1013,462.2004,461.9923,462.2004,1042.0
2024-12-31 12:55:00,466.37,466.73,466.01,466.72,1903.0,462.1409,462.4977,461.7842,462.4878,1903.0
2024-12-31 13:00:00,466.48,466.89,466.48,466.63,942.0,462.2499,462.6562,462.2499,462.3986,942.0
2024-12-31 13:05:00,466.63,466.63,466.39,466.62,850.0,462.3986,462.3986,462.1607,462.3887,850.0
2024-12-31 13:10:00,466.6,466.6,466.13,466.13,1009.0,462.3688,462.3688,461.9031,461.9031,1009.0
2024-12-31 13:15:00,466.45,466.65,466.28,466.28,452.0,462.2202,462.4184,462.0517,462.0517,452.0
2024-12-31 13:20:00,466.0,466.0,465.68,465.68,700.0,461.7743,461.7743,461.4572,461.4572,700.0
2024-12-31 13:25:00,466.01,466.12,465.69,466.08,1520.0,461.7842,461.8932,461.4671,461.8536,1520.0
2024-12-31 13:30:00,466.13,466.56,466.13,466.56,700.0,461.9031,462.3292,461.9031,462.3292,700.0
2024-12-31 13:35:00,466.55,466.56,466.09,466.09,909.0,462.3193,462.3292,461.8635,461.8635,909.0
2024-12-31 13:40:00,466.33,466.62,466.26,466.62,1490.0,462.1013,462.3887,462.0319,462.3887,1490.0
2024-12-31 13:45:00,466.72,467.0,466.72,467.0,200.0,462.4878,462.7652,462.4878,462.7652,200.0
2024-12-31 13:50:00,466.79,466.98,466.79,466.98,444.0,462.5571,462.7454,462.5571,462.7454,444.0
2024-12-31 13:55:00,466.83,466.95,466.58,466.58,922.0,462.5968,462.7157,462.349,462.349,922.0
2024-12-31 14:00:00,466.31,466.51,466.31,466.5,200.0,462.0815,462.2797,462.0815,462.2697,200.0
2024-12-31 14:05:00,466.46,466.76,466.46,466.76,300.0,462.2301,462.5274,462.2301,462.5274,300.0
2024-12-31 14:10:00,466.81,466.95,466.81,466.81,535.0,462.5769,462.7157,462.5769,462.5769,535.0
2024-12-31 14:15:00,466.81,466.87,466.3,466.43,1571.0,462.5769,462.6364,462.0716,462.2004,1571.0
2024-12-31 14:20:00,466.46,466.9,466.22,466.9,806.0,462.2301,462.6661,461.9923,462.6661,806.0
2024-12-31 14:25:00,467.06,467.32,467.06,467.31,750.0,462.8247,463.0823,462.8247,463.0724,750.0
2024-12-31 14:30:00,467.31,467.31,467.1,467.23,2167.0,463.0724,463.0724,462.8643,462.9931,2167.0
2024-12-31 14:35:00,467.37,467.47,467.37,467.47,707.0,463.1319,463.2309,463.1319,463.2309,707.0
2024-12-31 14:40:00,467.68,467.74,467.21,467.22,2333.0,463.439,463.4985,462.9733,462.9832,2333.0
2024-12-31 14:45:00,467.67,467.67,467.42,467.43,900.0,463.4291,463.4291,463.1814,463.1913,900.0
2024-12-31 14:50:00,467.33,467.62,467.21,467.62,734.0,463.0922,463.3796,462.9733,463.3796,734.0
2024-12-31 14:55:00,467.72,467.86,467.6,467.75,714.0,463.4787,463.6174,463.3598,463.5084,714.0
2024-12-31 15:00:00,467.6,467.69,467.56,467.56,454.0,463.3598,463.449,463.3201,463.3201,454.0
2024-12-31 15:05:00,467.65,467.76,467.46,467.57,1000.0,463.4093,463.5183,463.221,463.33,1000.0
2024-12-31 15:10:00,467.48,467.48,466.85,466.86,664.0,463.2409,463.2409,462.6166,462.6265,664.0
2024-12-31 15:15:00,466.84,467.04,466.6,466.89,1200.0,462.6067,462.8048,462.3688,462.6562,1200.0
2024-12-31 15:20:00,466.9,467.5,466.75,467.16,2899.0,462.6661,463.2607,462.5175,462.9238,2899.0
2024-12-31 15:25:00,467.07,467.44,467.07,467.29,884.0,462.8346,463.2012,462.8346,463.0526,884.0
2024-12-31 15:30:00,467.11,467.17,466.85,466.94,1220.0,462.8742,462.9337,462.6166,462.7058,1220.0
2024-12-31 15:35:00,467.19,467.69,467.08,467.21,1827.0,462.9535,463.449,462.8445,462.9733,1827.0
2024-12-31 15:40:00,467.28,467.28,466.68,466.84,2227.0,463.0427,463.0427,462.4481,462.6067,2227.0
2024-12-31 15:45:00,466.67,467.69,466.66,467.44,2105.0,462.4382,463.449,462.4283,463.2012,2105.0
2024-12-31 15:50:00,467.75,468.52,467.43,468.52,6159.0,463.5084,464.2714,463.1913,464.2714,6159.0
2024-12-31 15:55:00,468.55,469.37,468.06,469.23,27912.0,464.3012,465.1137,463.8156,464.975,27912.0
2025-01-02 09:30:00,471.99,476.09,471.3,472.37,12848.0,467.71,471.7728,467.0262,468.0865,12848.0
2025-01-02 09:35:00,472.88,473.52,471.37,472.31,10353.0,468.5919,469.2261,467.0956,468.0271,10353.0
2025-01-02 09:40:00,472.96,474.34,472.78,473.54,3363.0,468.6712,470.0387,468.4928,469.2459,3363.0
2025-01-02 09:45:00,472.31,473.84,471.55,471.64,1918.0,468.0271,469.5432,467.274,467.3631,1918.0
2025-01-02 09:50:00,471.79,471.79,471.79,471.79,300.0,467.5118,467.5118,467.5118,467.5118,300.0
2025-01-02 09:55:00,471.46,471.49,471.05,471.28,1190.0,467.1848,467.2145,466.7785,467.0064,1190.0
2025-01-02 10:00:00,471.13,471.81,471.12,471.73,1033.0,466.8578,467.5316,466.8479,467.4523,1033.0
2025-01-02 10:05:00,471.73,472.65,471.5,472.1,1571.0,467.4523,468.364,467.2244,467.819,1571.0
2025-01-02 10:10:00,471.85,471.85,470.88,470.88,2418.0,467.5712,467.5712,466.61,466.61,2418.0
2025-01-02 10:15:00,471.25,472.38,470.71,471.85,5199.0,466.9767,468.0964,466.4416,467.5712,5199.0
2025-01-02 10:20:00,472.23,472.3,471.12,472.3,917.0,467.9478,468.0172,466.8479,468.0172,917.0
2025-01-02 10:25:00,472.75,472.76,471.77,472.58,1639.0,468.4631,468.473,467.492,468.2946,1639.0
2025-01-02 10:30:00,472.42,472.63,471.45,472.0,2000.0,468.1361,468.3442,467.1749,467.7199,2000.0
2025-01-02 10:35:00,472.76,472.76,472.1,472.1,954.0,468.473,468.473,467.819,467.819,954.0
2025-01-02 10:40:00,471.5,471.78,471.5,471.78,702.0,467.2244,467.5019,467.2244,467.5019,702.0
2025-01-02 10:45:00,472.23,472.23,471.89,471.9,310.0,467.9478,467.9478,467.6109,467.6208,310.0
2025-01-02 10:50:00,471.22,471.88,471.22,471.85,488.0,466.9469,467.601,466.9469,467.5712,488.0
2025-01-02 10:55:00,471.88,471.97,471.88,471.97,400.0,467.601,467.6901,467.601,467.6901,400.0
2025-01-02 11:00:00,471.77,471.82,470.71,470.71,883.0,467.492,467.5415,466.4416,466.4416,883.0
2025-01-02 11:05:00,470.28,470.28,470.0,470.0,289.0,466.0155,466.0155,465.738,465.738,289.0
2025-01-02 11:10:00,469.9,469.9,469.9,469.9,200.0,465.6389,465.6389,465.6389,465.6389,200.0
2025-01-02 11:15:00,469.42,469.72,469.42,469.72,201.0,465.1633,465.4605,465.1633,465.4605,201.0
2025-01-02 11:20:00,469.67,469.69,469.67,469.67,507.0,465.411,465.4308,465.411,465.411,507.0
2025-01-02 11:25:00,470.15,470.72,470.15,470.53,835.0,465.8866,466.4515,465.8866,466.2632,835.0
2025-01-02 11:30:00,470.53,470.53,470.22,470.22,634.0,466.2632,466.2632,465.956,465.956,634.0
2025-01-02 11:35:00,470.49,470.49,470.01,470.27,1019.0,466.2236,466.2236,465.7479,466.0056,1019.0
2025-01-02 11:40:00,470.16,470.74,470.16,470.74,2122.0,465.8966,466.4713,465.8966,466.4713,2122.0
2025-01-02 11:45:00,470.53,470.53,470.28,470.29,793.0,466.2632,466.2632,466.0155,466.0254,793.0
2025-01-02 11:50:00,470.26,470.44,469.8,470.08,1210.0,465.9956,466.174,465.5398,465.8173,1210.0
2025-01-02 11:55:00,470.08,470.4,469.8,470.06,1680.0,465.8173,466.1344,465.5398,465.7975,1680.0
2025-01-02 12:00:00,470.38,471.06,469.99,470.33,4809.0,466.1146,466.7884,465.7281,466.065,4809.0
2025-01-02 12:05:00,470.47,470.75,470.47,470.75,200.0,466.2037,466.4812,466.2037,466.4812,200.0
2025-01-02 12:10:00,471.12,471.12,471.11,471.12,130.0,466.8479,466.8479,466.8379,466.8479,130.0
2025-01-02 12:15:00,470.9,470.91,470.81,470.82,413.0,466.6298,466.6398,466.5407,466.5506,413.0
2025-01-02 12:20:00,470.51,470.7,470.51,470.7,558.0,466.2434,466.4317,466.2434,466.4317,558.0
2025-01-02 12:25:00,470.72,470.72,470.26,470.34,400.0,466.4515,466.4515,465.9956,466.0749,400.0
2025-01-02 12:30:00,470.34,470.34,470.34,470.34,0.0,466.0749,466.0749,466.0749,466.0749,0.0
2025-01-02 12:35:00,469.58,469.77,469.24,469.28,1681.0,465.3218,465.5101,464.9849,465.0245,1681.0
2025-01-02 12:40:00,468.89,469.23,468.76,469.23,940.0,464.6381,464.975,464.5093,464.975,940.0
2025-01-02 12:45:00,469.48,469.66,469.48,469.65,2873.0,465.2227,465.4011,465.2227,465.3912,2873.0
2025-01-02 12:50:00,469.26,469.4,469.26,469.4,328.0,465.0047,465.1434,465.0047,465.1434,328.0
2025-01-02 12:55:00,469.61,469.83,469.46,469.74,4050.0,465.3515,465.5695,465.2029,465.4804,4050.0
2025-01-02 13:00:00,469.32,469.32,468.41,468.41,3259.0,465.0642,465.0642,464.1624,464.1624,3259.0
2025-01-02 13:05:00,468.47,468.56,468.17,468.47,1358.0,464.2219,464.3111,463.9246,464.2219,1358.0
2025-01-02 13:10:00,468.17,468.43,467.97,467.97,1391.0,463.9246,464.1822,463.7264,463.7264,1391.0
2025-01-02 13:15:00,467.93,468.24,467.93,468.23,1384.0,463.6868,463.994,463.6868,463.9841,1384.0
2025-01-02 13:20:00,468.25,468.25,467.79,468.0,933.0,464.0039,464.0039,463.548,463.7561,933.0
2025-01-02 13:25:00,467.83,467.83,467.5,467.77,1322.0,463.5877,463.5877,463.2607,463.5282,1322.0
2025-01-02 13:30:00,467.32,467.35,467.31,467.35,750.0,463.0823,463.112,463.0724,463.112,750.0
2025-01-02 13:35:00,467.61,467.62,467.48,467.48,307.0,463.3697,463.3796,463.2409,463.2409,307.0
2025-01-02 13:40:00,467.22,467.39,467.03,467.33,713.0,462.9832,463.1517,462.7949,463.0922,713.0
2025-01-02 13:45:00,467.26,467.26,466.85,466.85,929.0,463.0229,463.0229,462.6166,462.6166,929.0
2025-01-02 13:50:00,466.89,466.89,466.34,466.35,800.0,462.6562,462.6562,462.1112,462.1211,800.0
2025-01-02 13:55:00,466.43,466.76,466.37,466.5,1928.0,462.2004,462.5274,462.1409,462.2697,1928.0
2025-01-02 14:00:00,466.29,466.56,466.27,466.56,3270.0,462.0617,462.3292,462.0418,462.3292,3270.0
2025-01-02 14:05:00,466.64,466.76,466.3,466.3,5470.0,462.4085,462.5274,462.0716,462.0716,5470.0
2025-01-02 14:10:00,466.47,466.98,466.31,466.98,32596.0,462.24,462.7454,462.0815,462.7454,32596.0
2025-01-02 14:15:00,466.98,466.98,466.48,466.65,6174.0,462.7454,462.7454,462.2499,462.4184,6174.0
2025-01-02 14:20:00,466.6,466.96,466.58,466.91,13141.0,462.3688,462.7256,462.349,462.676,13141.0
2025-01-02 14:25:00,466.98,467.66,466.98,467.58,4048.0,462.7454,463.4192,462.7454,463.34,4048.0
2025-01-02 14:30:00,467.5,468.75,466.88,467.87,16255.0,463.2607,464.4993,462.6463,463.6273,16255.0
2025-01-02 14:35:00,468.57,469.13,468.3,468.6,8250.0,464.321,464.8759,464.0534,464.3507,8250.0
2025-01-02 14:40:00,468.52,468.61,468.19,468.25,3941.0,464.2714,464.3606,463.9444,464.0039,3941.0
2025-01-02 14:45:00,468.38,468.38,467.82,468.16,4008.0,464.1327,464.1327,463.5778,463.9147,4008.0
2025-01-02 14:50:00,468.17,468.28,468.07,468.13,1826.0,463.9246,464.0336,463.8255,463.885,1826.0
2025-01-02 14:55:00,468.17,468.24,467.32,467.36,7065.0,463.9246,463.994,463.0823,463.1219,7065.0
2025-01-02 15:00:00,467.42,468.39,467.24,468.39,4111.0,463.1814,464.1426,463.003,464.1426,4111.0
2025-01-02 15:05:00,468.74,468.74,468.39,468.73,2603.0,464.4894,464.4894,464.1426,464.4795,2603.0
2025-01-02 15:10:00,468.59,468.59,468.13,468.21,1179.0,464.3408,464.3408,463.885,463.9642,1179.0
2025-01-02 15:15:00,468.05,468.21,467.94,468.13,5421.0,463.8057,463.9642,463.6967,463.885,5421.0
2025-01-02 15:20:00,468.1,468.89,467.96,468.79,8586.0,463.8552,464.6381,463.7165,464.539,8586.0
2025-01-02 15:25:00,468.93,468.99,468.63,468.8,3400.0,464.6777,464.7372,464.3804,464.5489,3400.0
2025-01-02 15:30:00,468.8,468.8,468.27,468.27,7866.0,464.5489,464.5489,464.0237,464.0237,7866.0
2025-01-02 15:35:00,468.08,468.08,467.62,467.62,5600.0,463.8354,463.8354,463.3796,463.3796,5600.0
2025-01-02 15:40:00,467.7,468.06,467.58,467.86,11517.0,463.4589,463.8156,463.34,463.6174,11517.0
2025-01-02 15:45:00,467.66,467.82,467.52,467.71,2233.0,463.4192,463.5778,463.2805,463.4688,2233.0
2025-01-02 15:50:00,467.86,468.34,467.7,468.1,11838.0,463.6174,464.0931,463.4589,463.8552,11838.0
2025-01-02 15:55:00,467.82,468.08,467.59,468.01,18764.0,463.5778,463.8354,463.3499,463.7661,18764.0
2025-01-03 09:30:00,467.56,467.99,466.5,466.5,5570.0,463.3201,463.7462,462.2697,462.2697,5570.0
2025-01-03 09:35:00,467.92,467.92,467.29,467.29,806.0,463.6769,463.6769,463.0526,463.0526,806.0
2025-01-03 09:40:00,467.29,468.08,466.55,467.42,925.0,463.0526,463.8354,462.3193,463.1814,925.0
2025-01-03 09:45:00,466.91,467.02,466.48,467.0,1601.0,462.676,462.785,462.2499,462.7652,1601.0
2025-01-03 09:50:00,466.53,468.33,466.53,468.11,6795.0,462.2995,464.0832,462.2995,463.8651,6795.0
2025-01-03 09:55:00,467.79,468.13,467.58,468.12,2066.0,463.548,463.885,463.34,463.8751,2066.0
2025-01-03 10:00:00,467.47,468.52,467.47,467.51,7593.0,463.2309,464.2714,463.2309,463.2706,7593.0
2025-01-03 10:05:00,467.8,468.67,467.26,468.11,4974.0,463.558,464.4201,463.0229,463.8651,4974.0
2025-01-03 10:10:00,468.11,468.25,467.8,467.8,1311.0,463.8651,464.0039,463.558,463.558,1311.0
2025-01-03 10:15:00,468.13,468.55,467.44,467.44,7609.0,463.885,464.3012,463.2012,463.2012,7609.0
2025-01-03 10:20:00,467.72,468.35,467.28,468.22,3962.0,463.4787,464.103,463.0427,463.9741,3962.0
2025-01-03 10:25:00,468.09,468.5,467.62,467.96,5942.0,463.8453,464.2516,463.3796,463.7165,5942.0
2025-01-03 10:30:00,468.21,468.5,467.8,467.8,10296.0,463.9642,464.2516,463.558,463.558,10296.0
2025-01-03 10:35:00,467.9,468.15,467.79,467.98,5944.0,463.6571,463.9048,463.548,463.7363,5944.0
2025-01-03 10:40:00,468.09,468.43,467.72,467.72,4133.0,463.8453,464.1822,463.4787,463.4787,4133.0
2025-01-03 10:45:00,468.06,468.38,467.86,467.99,1569.0,463.8156,464.1327,463.6174,463.7462,1569.0
2025-01-03 10:50:00,467.99,469.0,467.99,469.0,6853.0,463.7462,464.7471,463.7462,464.7471,6853.0
2025-01-03 10:55:00,469.06,469.61,468.56,469.23,2596.0,464.8065,465.3515,464.3111,464.975,2596.0
2025-01-03 11:00:00,469.25,469.26,468.68,468.98,983.0,464.9948,465.0047,464.43,464.7273,983.0
2025-01-03 11:05:00,468.75,468.75,467.91,468.33,4580.0,464.4993,464.4993,463.667,464.0832,4580.0
2025-01-03 11:10:00,468.05,468.54,467.8,467.83,967.0,463.8057,464.2912,463.558,463.5877,967.0
2025-01-03 11:15:00,468.59,468.6,467.27,467.27,1330.0,464.3408,464.3507,463.0328,463.0328,1330.0
2025-01-03 11:20:00,467.56,467.6,467.18,467.37,1269.0,463.3201,463.3598,462.9436,463.1319,1269.0
2025-01-03 11:25:00,467.02,467.91,467.02,467.74,2483.0,462.785,463.667,462.785,463.4985,2483.0
2025-01-03 11:30:00,467.74,468.26,467.42,468.25,781.0,463.4985,464.0138,463.1814,464.0039,781.0
2025-01-03 11:35:00,468.08,468.48,467.87,467.87,1586.0,463.8354,464.2318,463.6273,463.6273,1586.0
2025-01-03 11:40:00,467.85,468.49,467.58,467.96,1418.0,463.6075,464.2417,463.34,463.7165,1418.0
2025-01-03 11:45:00,468.38,468.41,468.08,468.41,803.0,464.1327,464.1624,463.8354,464.1624,803.0
2025-01-03 11:50:00,467.97,468.18,467.78,467.84,1588.0,463.7264,463.9345,463.5381,463.5976,1588.0
2025-01-03 11:55:00,468.11,468.3,467.41,467.41,1097.0,463.8651,464.0534,463.1715,463.1715,1097.0
2025-01-03 12:00:00,467.43,467.43,466.79,466.88,545.0,463.1913,463.1913,462.5571,462.6463,545.0
2025-01-03 12:05:00,466.93,468.05,466.93,467.97,2791.0,462.6958,463.8057,462.6958,463.7264,2791.0
2025-01-03 12:10:00,467.97,467.97,467.8,467.84,1026.0,463.7264,463.7264,463.558,463.5976,1026.0
2025-01-03 12:15:00,468.04,468.29,467.78,467.78,5134.0,463.7958,464.0435,463.5381,463.5381,5134.0
2025-01-03 12:20:00,467.59,468.2,467.59,467.98,940.0,463.3499,463.9543,463.3499,463.7363,940.0
2025-01-03 12:25:00,467.96,467.96,467.31,467.4,918.0,463.7165,463.7165,463.0724,463.1616,918.0
2025-01-03 12:30:00,467.23,467.23,466.95,467.22,600.0,462.9931,462.9931,462.7157,462.9832,600.0
2025-01-03 12:35:00,467.22,467.56,467.21,467.56,625.0,462.9832,463.3201,462.9733,463.3201,625.0
2025-01-03 12:40:00,467.1,467.34,467.1,467.1,700.0,462.8643,463.1021,462.8643,462.8643,700.0
2025-01-03 12:45:00,467.1,467.18,466.93,466.93,806.0,462.8643,462.9436,462.6958,462.6958,806.0
2025-01-03 12:50:00,467.01,467.11,466.48,466.48,700.0,462.7751,462.8742,462.2499,462.2499,700.0
2025-01-03 12:55:00,466.6,466.79,466.46,466.52,918.0,462.3688,462.5571,462.2301,462.2896,918.0
2025-01-03 13:00:00,466.47,466.47,466.47,466.47,200.0,462.24,462.24,462.24,462.24,200.0
2025-01-03 13:05:00,466.54,466.97,466.54,466.97,300.0,462.3094,462.7355,462.3094,462.7355,300.0
2025-01-03 13:10:00,466.77,466.77,466.76,466.77,200.0,462.5373,462.5373,462.5274,462.5373,200.0
2025-01-03 13:15:00,466.53,466.53,466.53,466.53,400.0,462.2995,462.2995,462.2995,462.2995,400.0
2025-01-03 13:20:00,466.55,467.69,466.47,467.3,3449.0,462.3193,463.449,462.24,463.0625,3449.0
2025-01-03 13:25:00,467.19,467.71,467.17,467.71,800.0,462.9535,463.4688,462.9337,463.4688,800.0
2025-01-03 13:30:00,467.7,467.99,467.6,467.94,2052.0,463.4589,463.7462,463.3598,463.6967,2052.0
2025-01-03 13:35:00,467.78,468.01,467.58,468.01,1651.0,463.5381,463.7661,463.34,463.7661,1651.0
2025-01-03 13:40:00,468.23,468.28,467.82,468.05,891.0,463.9841,464.0336,463.5778,463.8057,891.0
2025-01-03 13:45:00,468.02,468.33,467.81,468.19,2285.0,463.776,464.0832,463.5679,463.9444,2285.0
2025-01-03 13:50:00,468.23,468.23,467.92,467.96,600.0,463.9841,463.9841,463.6769,463.7165,600.0
2025-01-03 13:55:00,468.05,468.05,467.84,467.84,1106.0,463.8057,463.8057,463.5976,463.5976,1106.0
2025-01-03 14:00:00,467.67,467.97,467.57,467.74,1117.0,463.4291,463.7264,463.33,463.4985,1117.0
2025-01-03 14:05:00,467.56,467.97,467.56,467.74,1500.0,463.3201,463.7264,463.3201,463.4985,1500.0
2025-01-03 14:10:00,467.89,467.89,467.52,467.52,810.0,463.6471,463.6471,463.2805,463.2805,810.0
2025-01-03 14:15:00,467.61,468.25,467.6,468.03,2430.0,463.3697,464.0039,463.3598,463.7859,2430.0
2025-01-03 14:20:00,468.35,468.44,467.93,468.12,2026.0,464.103,464.1922,463.6868,463.8751,2026.0
2025-01-03 14:25:00,468.08,468.17,468.08,468.13,1100.0,463.8354,463.9246,463.8354,463.885,1100.0
2025-01-03 14:30:00,468.29,468.71,468.28,468.43,4196.0,464.0435,464.4597,464.0336,464.1822,4196.0
2025-01-03 14:35:00,468.5,468.51,468.27,468.28,1377.0,464.2516,464.2615,464.0237,464.0336,1377.0
2025-01-03 14:40:00,468.28,468.53,468.14,468.14,1107.0,464.0336,464.2813,463.8949,463.8949,1107.0
2025-01-03 14:45:00,468.35,468.35,468.35,468.35,100.0,464.103,464.103,464.103,464.103,100.0
2025-01-03 14:50:00,468.46,468.54,468.27,468.42,3427.0,464.212,464.2912,464.0237,464.1723,3427.0
2025-01-03 14:55:00,468.22,468.52,468.08,468.16,1730.0,463.9741,464.2714,463.8354,463.9147,1730.0
2025-01-03 15:00:00,468.05,468.11,467.83,468.0,2512.0,463.8057,463.8651,463.5877,463.7561,2512.0
2025-01-03 15:05:00,468.0,468.11,467.96,467.97,1804.0,463.7561,463.8651,463.7165,463.7264,1804.0
2025-01-03 15:10:00,467.93,468.11,467.89,467.98,1206.0,463.6868,463.8651,463.6471,463.7363,1206.0
2025-01-03 15:15:00,467.83,467.91,467.82,467.87,1477.0,463.5877,463.667,463.5778,463.6273,1477.0
2025-01-03 15:20:00,467.96,468.03,467.82,467.88,2834.0,463.7165,463.7859,463.5778,463.6372,2834.0
2025-01-03 15:25:00,467.87,467.97,467.8,467.89,1700.0,463.6273,463.7264,463.558,463.6471,1700.0
2025-01-03 15:30:00,467.88,468.06,467.82,468.06,2962.0,463.6372,463.8156,463.5778,463.8156,2962.0
2025-01-03 15:35:00,468.06,468.21,467.79,467.8,3761.0,463.8156,463.9642,463.548,463.558,3761.0
2025-01-03 15:40:00,467.72,467.81,467.52,467.59,3971.0,463.4787,463.5679,463.2805,463.3499,3971.0
2025-01-03 15:45:00,467.59,467.75,467.14,467.48,5754.0,463.3499,463.5084,462.9039,463.2409,5754.0
2025-01-03 15:50:00,467.63,467.75,467.16,467.21,7032.0,463.3895,463.5084,462.9238,462.9733,7032.0
2025-01-03 15:55:00,467.25,467.52,466.97,467.21,47732.0,463.0129,463.2805,462.7355,462.9733,47732.0
2025-01-06 09:30:00,465.27,466.22,463.78,464.96,8908.0,461.0509,461.9923,459.5744,460.7437,8908.0
2025-01-06 09:35:00,464.5,464.78,463.62,463.99,2098.0,460.2879,460.5653,459.4159,459.7825,2098.0
2025-01-06 09:40:00,464.86,465.56,460.62,461.33,13710.0,460.6446,461.3383,456.4431,457.1466,13710.0
2025-01-06 09:45:00,461.23,461.67,460.24,461.07,8541.0,457.0475,457.4835,456.0665,456.889,8541.0
2025-01-06 09:50:00,461.25,461.25,458.65,459.65,27977.0,457.0674,457.0674,454.4909,455.4819,27977.0
2025-01-06 09:55:00,459.31,460.4,459.14,459.6,14575.0,455.1449,456.2251,454.9765,455.4323,14575.0
2025-01-06 10:00:00,459.5,460.07,459.06,459.71,2316.0,455.3332,455.8981,454.8972,455.5413,2316.0
2025-01-06 10:05:00,460.0,460.75,459.46,460.47,3741.0,455.8287,456.5719,455.2936,456.2944,3741.0
2025-01-06 10:10:00,460.2,460.65,459.48,460.0,8670.0,456.0269,456.4728,455.3134,455.8287,8670.0
2025-01-06 10:15:00,459.48,460.45,458.13,458.48,4669.0,455.3134,456.2746,453.9756,454.3225,4669.0
2025-01-06 10:20:00,458.92,458.92,458.49,458.91,1287.0,454.7585,454.7585,454.3324,454.7486,1287.0
2025-01-06 10:25:00,458.61,459.03,458.39,458.39,1608.0,454.4513,454.8675,454.2333,454.2333,1608.0
2025-01-06 10:30:00,459.07,459.13,458.13,458.5,3041.0,454.9071,454.9666,453.9756,454.3423,3041.0
2025-01-06 10:35:00,458.47,458.49,457.2,457.67,9060.0,454.3126,454.3324,453.0541,453.5198,9060.0
2025-01-06 10:40:00,458.05,458.42,457.96,458.4,2427.0,453.8964,454.263,453.8072,454.2432,2427.0
2025-01-06 10:45:00,458.4,458.74,458.0,458.31,2849.0,454.2432,454.5801,453.8468,454.154,2849.0
2025-01-06 10:50:00,458.44,458.76,458.43,458.76,401.0,454.2828,454.5999,454.2729,454.5999,401.0
2025-01-06 10:55:00,458.41,458.86,457.76,457.84,4888.0,454.2531,454.699,453.609,453.6883,4888.0
2025-01-06 11:00:00,457.72,458.47,457.35,458.08,4453.0,453.5694,454.3126,453.2027,453.9261,4453.0
2025-01-06 11:05:00,457.78,458.17,456.07,456.19,6326.0,453.6288,454.0153,451.9343,452.0532,6326.0
2025-01-06 11:10:00,456.9,456.9,455.37,455.38,3812.0,452.7568,452.7568,451.2407,451.2506,3812.0
2025-01-06 11:15:00,455.39,455.74,454.95,455.04,15136.0,451.2605,451.6073,450.8245,450.9137,15136.0
2025-01-06 11:20:00,455.23,457.65,455.23,457.47,6700.0,451.1019,453.5,451.1019,453.3216,6700.0
2025-01-06 11:25:00,457.24,457.52,457.06,457.45,2254.0,453.0937,453.3712,452.9153,453.3018,2254.0
2025-01-06 11:30:00,457.25,458.45,457.25,458.45,2445.0,453.1036,454.2927,453.1036,454.2927,2445.0
2025-01-06 11:35:00,458.63,458.63,457.82,457.9,4305.0,454.4711,454.4711,453.6685,453.7477,4305.0
2025-01-06 11:40:00,457.9,458.98,457.78,458.8,3316.0,453.7477,454.8179,453.6288,454.6396,3316.0
2025-01-06 11:45:00,458.71,459.18,458.71,459.0,1478.0,454.5504,455.0161,454.5504,454.8378,1478.0
2025-01-06 11:50:00,459.0,459.52,459.0,459.06,3376.0,454.8378,455.353,454.8378,454.8972,3376.0
2025-01-06 11:55:00,459.14,459.65,459.13,459.65,757.0,454.9765,455.4819,454.9666,455.4819,757.0
2025-01-06 12:00:00,459.73,460.53,459.52,460.14,5731.0,455.5611,456.3539,455.353,455.9674,5731.0
2025-01-06 12:05:00,459.6,459.6,459.6,459.6,100.0,455.4323,455.4323,455.4323,455.4323,100.0
2025-01-06 12:10:00,459.62,459.76,459.62,459.76,1102.0,455.4521,455.5909,455.4521,455.5909,1102.0
2025-01-06 12:15:00,459.81,459.81,459.6,459.6,380.0,455.6404,455.6404,455.4323,455.4323,380.0
2025-01-06 12:20:00,460.07,460.07,459.44,459.59,2049.0,455.8981,455.8981,455.2738,455.4224,2049.0
2025-01-06 12:25:00,459.59,459.59,459.16,459.38,717.0,455.4224,455.4224,454.9963,455.2143,717.0
2025-01-06 12:30:00,459.51,459.51,458.77,458.77,1035.0,455.3431,455.3431,454.6098,454.6098,1035.0
2025-01-06 12:35:00,459.04,459.04,459.04,459.04,160.0,454.8774,454.8774,454.8774,454.8774,160.0
2025-01-06 12:40:00,459.42,460.28,459.42,460.05,2211.0,455.2539,456.1061,455.2539,455.8782,2211.0
2025-01-06 12:45:00,460.24,460.28,459.62,459.77,2688.0,456.0665,456.1061,455.4521,455.6008,2688.0
2025-01-06 12:50:00,459.31,459.31,458.5,458.5,545.0,455.1449,455.1449,454.3423,454.3423,545.0
2025-01-06 12:55:00,458.8,458.8,458.01,458.05,1347.0,454.6396,454.6396,453.8567,453.8964,1347.0
2025-01-06 13:00:00,457.69,458.08,457.68,457.68,1066.0,453.5396,453.9261,453.5297,453.5297,1066.0
2025-01-06 13:05:00,458.11,458.11,457.06,457.56,2241.0,453.9558,453.9558,452.9153,453.4108,2241.0
2025-01-06 13:10:00,457.85,458.36,457.85,458.36,1790.0,453.6982,454.2036,453.6982,454.2036,1790.0
2025-01-06 13:15:00,458.48,458.48,457.95,458.37,940.0,454.3225,454.3225,453.7973,454.2135,940.0
2025-01-06 13:20:00,458.15,458.52,457.74,457.74,3168.0,453.9955,454.3621,453.5892,453.5892,3168.0
2025-01-06 13:25:00,458.13,458.13,457.64,457.71,2288.0,453.9756,453.9756,453.4901,453.5595,2288.0
2025-01-06 13:30:00,457.43,457.65,457.25,457.48,2281.0,453.282,453.5,453.1036,453.3315,2281.0
2025-01-06 13:35:00,457.25,457.7,457.24,457.7,2577.0,453.1036,453.5495,453.0937,453.5495,2577.0
2025-01-06 13:40:00,457.16,457.86,456.3,456.98,3730.0,453.0144,453.7081,452.1622,452.8361,3730.0
2025-01-06 13:45:00,456.98,457.37,456.59,456.95,1999.0,452.8361,453.2225,452.4496,452.8063,1999.0
2025-01-06 13:50:00,457.11,457.14,456.77,457.02,1951.0,452.9649,452.9946,452.628,452.8757,1951.0
2025-01-06 13:55:00,456.76,456.9,456.59,456.9,400.0,452.6181,452.7568,452.4496,452.7568,400.0
2025-01-06 14:00:00,456.35,456.8,456.26,456.27,3365.0,452.2118,452.6577,452.1226,452.1325,3365.0
2025-01-06 14:05:00,456.27,456.39,456.27,456.36,1397.0,452.1325,452.2514,452.1325,452.2217,1397.0
2025-01-06 14:10:00,456.36,457.16,456.36,457.16,2417.0,452.2217,453.0144,452.2217,453.0144,2417.0
2025-01-06 14:15:00,457.1,457.31,457.1,457.25,467.0,452.955,453.1631,452.955,453.1036,467.0
2025-01-06 14:20:00,457.25,457.25,456.93,457.17,1363.0,453.1036,453.1036,452.7865,453.0244,1363.0
2025-01-06 14:25:00,457.23,457.34,456.56,456.65,2210.0,453.0838,453.1928,452.4199,452.5091,2210.0
2025-01-06 14:30:00,456.64,457.24,456.64,456.92,800.0,452.4992,453.0937,452.4992,452.7766,800.0
2025-01-06 14:35:00,457.17,457.81,457.16,457.3,4035.0,453.0244,453.6585,453.0144,453.1532,4035.0
2025-01-06 14:40:00,456.99,457.11,456.79,457.11,1000.0,452.846,452.9649,452.6478,452.9649,1000.0
2025-01-06 14:45:00,457.13,457.13,456.31,456.31,3912.0,452.9847,452.9847,452.1721,452.1721,3912.0
2025-01-06 14:50:00,456.05,456.58,455.8,456.12,2615.0,451.9145,452.4397,451.6668,451.9839,2615.0
2025-01-06 14:55:00,456.06,456.25,455.78,456.13,1684.0,451.9244,452.1127,451.647,451.9938,1684.0
2025-01-06 15:00:00,455.98,456.02,455.68,455.84,2157.0,451.8451,451.8848,451.5479,451.7064,2157.0
2025-01-06 15:05:00,455.71,455.84,455.36,455.77,2889.0,451.5776,451.7064,451.2308,451.637,2889.0
2025-01-06 15:10:00,455.73,455.92,455.54,455.68,3024.0,451.5974,451.7857,451.4091,451.5479,3024.0
2025-01-06 15:15:00,455.81,455.81,455.37,455.38,2370.0,451.6767,451.6767,451.2407,451.2506,2370.0
2025-01-06 15:20:00,455.21,455.55,454.8,455.3,11535.0,451.0821,451.419,450.6758,451.1713,11535.0
2025-01-06 15:25:00,455.18,455.25,454.67,454.9,6417.0,451.0524,451.1218,450.547,450.7749,6417.0
2025-01-06 15:30:00,455.18,455.3,454.58,454.6,3475.0,451.0524,451.1713,450.4578,450.4777,3475.0
2025-01-06 15:35:00,454.66,454.77,454.47,454.51,1212.0,450.5371,450.6461,450.3488,450.3885,1212.0
2025-01-06 15:40:00,454.54,454.76,454.11,454.29,3435.0,450.4182,450.6362,449.9921,450.1705,3435.0
2025-01-06 15:45:00,454.25,454.25,453.96,454.11,1720.0,450.1308,450.1308,449.8435,449.9921,1720.0
2025-01-06 15:50:00,454.23,454.95,454.03,454.48,6652.0,450.111,450.8245,449.9128,450.3587,6652.0
2025-01-06 15:55:00,454.48,455.29,454.47,454.92,40613.0,450.3587,451.1614,450.3488,450.7948,40613.0
2025-01-07 09:30:00,454.19,455.93,453.73,453.87,16988.0,450.0714,451.7956,449.6155,449.7543,16988.0
2025-01-07 09:35:00,454.31,455.72,453.73,455.2,3584.0,450.1903,451.5875,449.6155,451.0722,3584.0
2025-01-07 09:40:00,455.2,455.71,453.75,453.75,15615.0,451.0722,451.5776,449.6354,449.6354,15615.0
2025-01-07 09:45:00,454.22,455.58,453.0,455.2,52626.0,450.1011,451.4488,448.8922,451.0722,52626.0
2025-01-07 09:50:00,454.8,455.01,453.97,454.7,2004.0,450.6758,450.8839,449.8534,450.5767,2004.0
2025-01-07 09:55:00,455.19,455.3,454.35,455.13,16368.0,451.0623,451.1713,450.2299,451.0028,16368.0
2025-01-07 10:00:00,455.0,455.44,454.68,455.02,21294.0,450.874,451.31,450.5569,450.8938,21294.0
2025-01-07 10:05:00,455.17,456.98,455.04,456.6,17925.0,451.0425,452.8361,450.9137,452.4595,17925.0
2025-01-07 10:10:00,457.0,457.04,454.47,454.91,9936.0,452.8559,452.8955,450.3488,450.7848,9936.0
2025-01-07 10:15:00,454.73,455.38,454.13,455.35,56449.0,450.6065,451.2506,450.0119,451.2209,56449.0
2025-01-07 10:20:00,455.09,455.49,454.39,455.07,1871.0,450.9632,451.3596,450.2696,450.9434,1871.0
2025-01-07 10:25:00,455.43,455.98,455.22,455.98,4081.0,451.3001,451.8451,451.092,451.8451,4081.0
2025-01-07 10:30:00,456.14,457.36,455.54,457.17,25691.0,452.0037,453.2126,451.4091,453.0244,25691.0
2025-01-07 10:35:00,457.11,458.55,456.85,457.56,45189.0,452.9649,454.3918,452.7073,453.4108,45189.0
2025-01-07 10:40:00,457.58,457.76,456.71,456.71,16353.0,453.4306,453.609,452.5685,452.5685,16353.0
2025-01-07 10:45:00,456.62,456.62,456.1,456.1,3667.0,452.4793,452.4793,451.9641,451.9641,3667.0
2025-01-07 10:50:00,456.44,456.92,456.04,456.04,2886.0,452.301,452.7766,451.9046,451.9046,2886.0
2025-01-07 10:55:00,456.46,456.71,456.12,456.6,5661.0,452.3208,452.5685,451.9839,452.4595,5661.0
2025-01-07 11:00:00,456.74,457.4,456.66,457.25,9479.0,452.5983,453.2523,452.519,453.1036,9479.0
2025-01-07 11:05:00,457.31,457.42,456.98,456.98,2079.0,453.1631,453.2721,452.8361,452.8361,2079.0
2025-01-07 11:10:00,457.32,457.32,456.61,457.1,736.0,453.173,453.173,452.4694,452.955,736.0
2025-01-07 11:15:00,456.8,457.08,456.4,456.59,1025.0,452.6577,452.9352,452.2613,452.4496,1025.0
2025-01-07 11:20:00,456.26,456.41,455.0,455.07,2763.0,452.1226,452.2712,450.874,450.9434,2763.0
2025-01-07 11:25:00,454.75,455.67,454.75,455.04,3070.0,450.6263,451.538,450.6263,450.9137,3070.0
2025-01-07 11:30:00,456.0,456.93,456.0,456.93,3825.0,451.865,452.7865,451.865,452.7865,3825.0
2025-01-07 11:35:00,456.07,456.93,456.0,456.76,9039.0,451.9343,452.7865,451.865,452.6181,9039.0
2025-01-07 11:40:00,456.49,456.49,456.4,456.4,300.0,452.3505,452.3505,452.2613,452.2613,300.0
2025-01-07 11:45:00,456.64,456.89,456.63,456.89,2305.0,452.4992,452.7469,452.4892,452.7469,2305.0
2025-01-07 11:50:00,456.33,456.7,456.33,456.48,1435.0,452.192,452.5586,452.192,452.3406,1435.0
2025-01-07 11:55:00,456.19,456.49,455.85,455.86,1885.0,452.0532,452.3505,451.7163,451.7262,1885.0
2025-01-07 12:00:00,456.2,456.34,456.05,456.18,21913.0,452.0631,452.2019,451.9145,452.0433,21913.0
2025-01-07 12:05:00,456.36,456.37,456.09,456.09,629.0,452.2217,452.2316,451.9541,451.9541,629.0
2025-01-07 12:10:00,456.21,456.31,455.9,455.9,2843.0,452.0731,452.1721,451.7659,451.7659,2843.0
2025-01-07 12:15:00,456.42,456.59,456.24,456.26,1803.0,452.2812,452.4496,452.1028,452.1226,1803.0
2025-01-07 12:20:00,456.33,456.6,456.31,456.35,1500.0,452.192,452.4595,452.1721,452.2118,1500.0
2025-01-07 12:25:00,456.55,456.57,456.39,456.41,3023.0,452.41,452.4298,452.2514,452.2712,3023.0
2025-01-07 12:30:00,456.4,456.4,456.2,456.2,925.0,452.2613,452.2613,452.0631,452.0631,925.0
2025-01-07 12:35:00,456.31,456.31,455.16,455.16,899.0,452.1721,452.1721,451.0326,451.0326,899.0
2025-01-07 12:40:00,454.87,454.92,454.7,454.92,541.0,450.7452,450.7948,450.5767,450.7948,541.0
2025-01-07 12:45:00,454.76,454.76,454.6,454.6,685.0,450.6362,450.6362,450.4777,450.4777,685.0
2025-01-07 12:50:00,454.68,454.68,453.91,453.91,934.0,450.5569,450.5569,449.7939,449.7939,934.0
2025-01-07 12:55:00,454.06,454.61,453.99,454.61,2489.0,449.9426,450.4876,449.8732,450.4876,2489.0
2025-01-07 13:00:00,454.66,455.33,454.66,454.95,1491.0,450.5371,451.201,450.5371,450.8245,1491.0
2025-01-07 13:05:00,454.73,454.73,454.31,454.62,1828.0,450.6065,450.6065,450.1903,450.4975,1828.0
2025-01-07 13:10:00,454.76,454.84,454.76,454.83,305.0,450.6362,450.7155,450.6362,450.7056,305.0
2025-01-07 13:15:00,455.07,455.07,454.34,454.34,1837.0,450.9434,450.9434,450.22,450.22,1837.0
2025-01-07 13:20:00,454.26,454.6,454.2,454.39,2033.0,450.1407,450.4777,450.0813,450.2696,2033.0
2025-01-07 13:25:00,454.43,454.43,454.17,454.18,2372.0,450.3092,450.3092,450.0516,450.0615,2372.0
2025-01-07 13:30:00,454.36,454.36,453.97,454.14,1430.0,450.2398,450.2398,449.8534,450.0218,1430.0
2025-01-07 13:35:00,454.22,454.25,453.94,454.08,3707.0,450.1011,450.1308,449.8236,449.9624,3707.0
2025-01-07 13:40:00,454.09,454.13,453.96,454.05,2992.0,449.9723,450.0119,449.8435,449.9326,2992.0
2025-01-07 13:45:00,454.21,454.61,454.18,454.57,1927.0,450.0912,450.4876,450.0615,450.4479,1927.0
2025-01-07 13:50:00,454.58,454.58,453.97,453.98,1308.0,450.4578,450.4578,449.8534,449.8633,1308.0
2025-01-07 13:55:00,454.28,454.59,454.26,454.33,1000.0,450.1606,450.4677,450.1407,450.2101,1000.0
2025-01-07 14:00:00,454.0,454.18,453.95,454.02,6168.0,449.8831,450.0615,449.8336,449.9029,6168.0
2025-01-07 14:05:00,454.02,454.45,454.02,454.18,3644.0,449.9029,450.329,449.9029,450.0615,3644.0
2025-01-07 14:10:00,453.85,454.33,453.21,453.21,2959.0,449.7345,450.2101,449.1003,449.1003,2959.0
2025-01-07 14:15:00,453.21,453.21,452.93,453.18,4592.0,449.1003,449.1003,448.8228,449.0705,4592.0
2025-01-07 14:20:00,453.15,453.41,453.04,453.4,3131.0,449.0408,449.2984,448.9318,449.2885,3131.0
2025-01-07 14:25:00,453.4,453.79,453.4,453.44,2416.0,449.2885,449.675,449.2885,449.3282,2416.0
2025-01-07 14:30:00,453.31,453.32,452.59,452.83,712.0,449.1994,449.2093,448.4859,448.7237,712.0
2025-01-07 14:35:00,452.84,453.02,452.66,452.66,1609.0,448.7336,448.912,448.5552,448.5552,1609.0
2025-01-07 14:40:00,452.47,452.91,452.47,452.91,620.0,448.367,448.803,448.367,448.803,620.0
2025-01-07 14:45:00,452.91,453.0,452.83,452.93,1263.0,448.803,448.8922,448.7237,448.8228,1263.0
2025-01-07 14:50:00,453.05,453.23,452.77,452.88,1426.0,448.9417,449.1201,448.6643,448.7733,1426.0
2025-01-07 14:55:00,452.81,453.18,452.72,452.95,2653.0,448.7039,449.0705,448.6147,448.8426,2653.0
2025-01-07 15:00:00,452.84,452.91,452.5,452.77,1309.0,448.7336,448.803,448.3967,448.6643,1309.0
2025-01-07 15:05:00,452.57,452.65,452.26,452.26,4007.0,448.4661,448.5453,448.1589,448.1589,4007.0
2025-01-07 15:10:00,452.22,452.39,452.0,452.08,3561.0,448.1192,448.2877,447.9012,447.9805,3561.0
2025-01-07 15:15:00,452.37,452.5,451.87,451.87,1263.0,448.2679,448.3967,447.7724,447.7724,1263.0
2025-01-07 15:20:00,451.88,451.99,451.48,451.74,11451.0,447.7823,447.8913,447.3859,447.6436,11451.0
2025-01-07 15:25:00,451.74,452.57,451.64,452.53,18733.0,447.6436,448.4661,447.5445,448.4264,18733.0
2025-01-07 15:30:00,452.4,452.4,451.54,451.66,3394.0,448.2976,448.2976,447.4454,447.5643,3394.0
2025-01-07 15:35:00,451.55,451.66,450.85,451.51,7334.0,447.4553,447.5643,446.7617,447.4157,7334.0
2025-01-07 15:40:00,451.39,451.91,451.3,451.34,3629.0,447.2968,447.812,447.2076,447.2472,3629.0
2025-01-07 15:45:00,451.3,451.42,450.81,450.94,13856.0,447.2076,447.3265,446.722,446.8508,13856.0
2025-01-07 15:50:00,451.0,452.57,451.0,452.22,11073.0,446.9103,448.4661,446.9103,448.1192,11073.0
2025-01-07 15:55:00,452.25,452.5,451.73,452.39,81019.0,448.149,448.3967,447.6337,448.2877,81019.0
2025-01-08 09:30:00,456.02,456.9,453.96,455.54,15163.0,451.8848,452.7568,449.8435,451.4091,15163.0
2025-01-08 09:35:00,455.09,456.0,455.08,455.37,5300.0,450.9632,451.865,450.9533,451.2407,5300.0
2025-01-08 09:40:00,455.88,456.5,455.86,456.23,4481.0,451.746,452.3604,451.7262,452.0929,4481.0
2025-01-08 09:45:00,456.03,456.03,454.22,455.04,4422.0,451.8947,451.8947,450.1011,450.9137,4422.0
2025-01-08 09:50:00,455.25,455.45,454.73,455.16,2134.0,451.1218,451.3199,450.6065,451.0326,2134.0
2025-01-08 09:55:00,455.13,455.25,454.09,454.09,1436.0,451.0028,451.1218,449.9723,449.9723,1436.0
2025-01-08 10:00:00,454.03,454.72,454.0,454.29,2138.0,449.9128,450.5966,449.8831,450.1705,2138.0
2025-01-08 10:05:00,454.22,455.33,454.22,455.17,1877.0,450.1011,451.201,450.1011,451.0425,1877.0
2025-01-08 10:10:00,455.39,456.4,455.39,456.21,3067.0,451.2605,452.2613,451.2605,452.0731,3067.0
2025-01-08 10:15:00,456.23,456.25,455.72,455.72,1955.0,452.0929,452.1127,451.5875,451.5875,1955.0
2025-01-08 10:20:00,455.89,455.89,455.43,455.43,4136.0,451.756,451.756,451.3001,451.3001,4136.0
2025-01-08 10:25:00,455.66,455.69,455.29,455.36,2924.0,451.528,451.5578,451.1614,451.2308,2924.0
2025-01-08 10:30:00,455.18,456.41,455.16,456.11,4583.0,451.0524,452.2712,451.0326,451.974,4583.0
2025-01-08 10:35:00,455.91,456.75,455.91,456.63,7326.0,451.7758,452.6082,451.7758,452.4892,7326.0
2025-01-08 10:40:00,456.56,457.3,456.44,456.98,3516.0,452.4199,453.1532,452.301,452.8361,3516.0
2025-01-08 10:45:00,457.0,457.79,457.0,457.67,4359.0,452.8559,453.6387,452.8559,453.5198,4359.0
2025-01-08 10:50:00,457.6,458.74,457.59,458.59,6277.0,453.4505,454.5801,453.4405,454.4315,6277.0
2025-01-08 10:55:00,459.0,459.9,459.0,459.68,3333.0,454.8378,455.7296,454.8378,455.5116,3333.0
2025-01-08 11:00:00,459.68,460.54,459.67,460.54,2646.0,455.5116,456.3638,455.5017,456.3638,2646.0
2025-01-08 11:05:00,460.73,461.89,460.39,461.66,4783.0,456.5521,457.7015,456.2152,457.4736,4783.0
2025-01-08 11:10:00,461.84,462.66,461.84,462.16,5352.0,457.652,458.4646,457.652,457.9691,5352.0
2025-01-08 11:15:00,462.17,462.55,462.12,462.16,800.0,457.979,458.3556,457.9295,457.9691,800.0
2025-01-08 11:20:00,462.28,462.57,462.07,462.31,4075.0,458.088,458.3754,457.8799,458.1177,4075.0
2025-01-08 11:25:00,462.24,462.84,462.15,462.65,2041.0,458.0484,458.6429,457.9592,458.4547,2041.0
2025-01-08 11:30:00,462.99,463.11,462.55,463.03,3762.0,458.7916,458.9105,458.3556,458.8312,3762.0
2025-01-08 11:35:00,462.98,463.37,462.86,463.37,1599.0,458.7817,459.1681,458.6628,459.1681,1599.0
2025-01-08 11:40:00,463.33,463.46,462.86,463.46,6111.0,459.1285,459.2573,458.6628,459.2573,6111.0
2025-01-08 11:45:00,464.0,464.21,463.86,464.21,912.0,459.7924,460.0005,459.6537,460.0005,912.0
2025-01-08 11:50:00,464.28,464.62,463.93,463.99,8106.0,460.0699,460.4068,459.7231,459.7825,8106.0
2025-01-08 11:55:00,463.94,464.25,463.94,464.06,1291.0,459.733,460.0401,459.733,459.8519,1291.0
2025-01-08 12:00:00,464.06,464.25,462.78,462.78,4908.0,459.8519,460.0401,458.5835,458.5835,4908.0
2025-01-08 12:05:00,462.4,462.4,461.13,461.13,1526.0,458.2069,458.2069,456.9484,456.9484,1526.0
2025-01-08 12:10:00,461.28,461.5,461.05,461.05,2212.0,457.0971,457.3151,456.8692,456.8692,2212.0
2025-01-08 12:15:00,461.44,461.63,461.09,461.17,1986.0,457.2556,457.4439,456.9088,456.9881,1986.0
2025-01-08 12:20:00,461.22,461.85,460.92,461.18,2856.0,457.0376,457.6619,456.7403,456.998,2856.0
2025-01-08 12:25:00,461.39,461.9,461.34,461.34,2260.0,457.2061,457.7115,457.1565,457.1565,2260.0
2025-01-08 12:30:00,461.48,461.55,461.26,461.44,1527.0,457.2953,457.3646,457.0773,457.2556,1527.0
2025-01-08 12:35:00,461.2,461.44,460.74,460.98,800.0,457.0178,457.2556,456.562,456.7998,800.0
2025-01-08 12:40:00,461.09,461.12,460.83,461.12,1471.0,456.9088,456.9385,456.6512,456.9385,1471.0
2025-01-08 12:45:00,460.84,461.07,460.07,460.2,4021.0,456.6611,456.889,455.8981,456.0269,4021.0
2025-01-08 12:50:00,460.21,460.41,460.06,460.21,934.0,456.0368,456.235,455.8881,456.0368,934.0
2025-01-08 12:55:00,460.06,460.36,459.97,459.97,4531.0,455.8881,456.1854,455.799,455.799,4531.0
2025-01-08 13:00:00,459.79,460.17,459.5,459.5,6165.0,455.6206,455.9971,455.3332,455.3332,6165.0
2025-01-08 13:05:00,459.8,460.46,459.8,460.31,2851.0,455.6305,456.2845,455.6305,456.1359,2851.0
2025-01-08 13:10:00,460.41,460.49,459.95,460.14,1732.0,456.235,456.3142,455.7791,455.9674,1732.0
2025-01-08 13:15:00,459.97,460.35,459.95,460.15,1806.0,455.799,456.1755,455.7791,455.9773,1806.0
2025-01-08 13:20:00,460.45,460.46,459.9,459.9,795.0,456.2746,456.2845,455.7296,455.7296,795.0
2025-01-08 13:25:00,459.95,460.51,459.94,460.51,1158.0,455.7791,456.3341,455.7692,456.3341,1158.0
2025-01-08 13:30:00,460.35,460.95,460.35,460.77,2349.0,456.1755,456.7701,456.1755,456.5917,2349.0
2025-01-08 13:35:00,460.77,461.23,460.72,461.23,2561.0,456.5917,457.0475,456.5422,457.0475,2561.0
2025-01-08 13:40:00,461.25,461.25,460.95,461.17,1136.0,457.0674,457.0674,456.7701,456.9881,1136.0
2025-01-08 13:45:00,460.81,460.95,460.81,460.95,428.0,456.6313,456.7701,456.6313,456.7701,428.0
2025-01-08 13:50:00,460.67,460.67,460.07,460.07,1218.0,456.4926,456.4926,455.8981,455.8981,1218.0
2025-01-08 13:55:00,459.99,460.38,459.88,460.31,1151.0,455.8188,456.2052,455.7098,456.1359,1151.0
2025-01-08 14:00:00,459.93,460.04,459.9,460.04,922.0,455.7593,455.8683,455.7296,455.8683,922.0
2025-01-08 14:05:00,460.25,460.57,460.02,460.55,1285.0,456.0764,456.3935,455.8485,456.3737,1285.0
2025-01-08 14:10:00,460.6,461.22,460.6,460.66,2500.0,456.4232,457.0376,456.4232,456.4827,2500.0
2025-01-08 14:15:00,460.69,461.16,460.67,461.16,701.0,456.5124,456.9782,456.4926,456.9782,701.0
2025-01-08 14:20:00,461.32,461.43,461.32,461.36,773.0,457.1367,457.2457,457.1367,457.1764,773.0
2025-01-08 14:25:00,461.4,461.45,461.4,461.45,300.0,457.216,457.2655,457.216,457.2655,300.0
2025-01-08 14:30:00,461.25,461.47,461.05,461.17,2878.0,457.0674,457.2854,456.8692,456.9881,2878.0
2025-01-08 14:35:00,461.3,461.79,461.3,461.54,1335.0,457.1169,457.6025,457.1169,457.3547,1335.0
2025-01-08 14:40:00,461.65,461.65,461.24,461.27,855.0,457.4637,457.4637,457.0574,457.0872,855.0
2025-01-08 14:45:00,461.41,461.42,461.12,461.37,1952.0,457.2259,457.2358,456.9385,457.1863,1952.0
2025-01-08 14:50:00,461.47,461.48,461.14,461.14,1550.0,457.2854,457.2953,456.9584,456.9584,1550.0
2025-01-08 14:55:00,461.33,461.69,461.32,461.5,1978.0,457.1466,457.5034,457.1367,457.3151,1978.0
2025-01-08 15:00:00,461.66,461.69,461.48,461.58,1576.0,457.4736,457.5034,457.2953,457.3944,1576.0
2025-01-08 15:05:00,461.65,461.65,461.33,461.37,1048.0,457.4637,457.4637,457.1466,457.1863,1048.0
2025-01-08 15:10:00,461.62,461.78,461.37,461.63,1500.0,457.434,457.5925,457.1863,457.4439,1500.0
2025-01-08 15:15:00,461.64,461.67,461.64,461.67,500.0,457.4538,457.4835,457.4538,457.4835,500.0
2025-01-08 15:20:00,461.48,461.77,461.48,461.77,1449.0,457.2953,457.5826,457.2953,457.5826,1449.0
2025-01-08 15:25:00,461.88,462.12,461.66,462.12,1410.0,457.6916,457.9295,457.4736,457.9295,1410.0
2025-01-08 15:30:00,462.13,462.33,462.05,462.05,3013.0,457.9394,458.1376,457.8601,457.8601,3013.0
2025-01-08 15:35:00,462.16,462.17,461.55,461.81,3406.0,457.9691,457.979,457.3646,457.6223,3406.0
2025-01-08 15:40:00,461.96,462.34,461.95,462.24,4533.0,457.7709,458.1475,457.761,458.0484,4533.0
2025-01-08 15:45:00,462.23,462.24,461.81,462.17,4712.0,458.0385,458.0484,457.6223,457.979,4712.0
2025-01-08 15:50:00,462.25,463.38,462.25,463.07,8547.0,458.0583,459.178,458.0583,458.8708,8547.0
2025-01-08 15:55:00,463.12,463.12,462.01,462.12,23817.0,458.9204,458.9204,457.8205,457.9295,23817.0
2025-01-10 09:30:00,461.36,464.02,461.36,464.02,10297.0,457.1764,459.8122,457.1764,459.8122,10297.0
2025-01-10 09:35:00,464.38,464.38,463.15,463.39,2283.0,460.169,460.169,458.9501,459.1879,2283.0
2025-01-10 09:40:00,463.34,464.07,462.2,462.41,1970.0,459.1384,459.8618,458.0087,458.2168,1970.0
2025-01-10 09:45:00,462.02,463.22,462.02,462.81,3047.0,457.8304,459.0195,457.8304,458.6132,3047.0
2025-01-10 09:50:00,462.81,463.98,462.81,463.17,3495.0,458.6132,459.7726,458.6132,458.9699,3495.0
2025-01-10 09:55:00,462.53,462.75,461.86,461.87,1776.0,458.3357,458.5538,457.6718,457.6817,1776.0
2025-01-10 10:00:00,461.64,461.75,461.19,461.75,2402.0,457.4538,457.5628,457.0079,457.5628,2402.0
2025-01-10 10:05:00,461.75,462.42,461.51,462.03,3440.0,457.5628,458.2267,457.325,457.8403,3440.0
2025-01-10 10:10:00,461.68,461.78,460.55,460.88,1263.0,457.4935,457.5925,456.3737,456.7007,1263.0
2025-01-10 10:15:00,460.45,461.31,460.45,461.13,2821.0,456.2746,457.1268,456.2746,456.9484,2821.0
2025-01-10 10:20:00,460.72,461.64,460.71,460.82,2236.0,456.5422,457.4538,456.5322,456.6413,2236.0
2025-01-10 10:25:00,460.9,461.24,460.43,460.49,2410.0,456.7205,457.0574,456.2548,456.3142,2410.0
2025-01-10 10:30:00,460.48,460.81,460.29,460.56,3406.0,456.3043,456.6313,456.1161,456.3836,3406.0
2025-01-10 10:35:00,460.64,460.83,459.21,459.28,5136.0,456.4629,456.6512,455.0459,455.1152,5136.0
2025-01-10 10:40:00,458.78,458.78,458.24,458.61,509.0,454.6198,454.6198,454.0846,454.4513,509.0
2025-01-10 10:45:00,458.45,458.6,457.86,458.24,3592.0,454.2927,454.4414,453.7081,454.0846,3592.0
2025-01-10 10:50:00,458.33,458.53,458.11,458.11,2575.0,454.1738,454.372,453.9558,453.9558,2575.0
2025-01-10 10:55:00,458.11,458.87,458.11,458.32,2069.0,453.9558,454.7089,453.9558,454.1639,2069.0
2025-01-10 11:00:00,458.32,458.32,457.95,457.99,920.0,454.1639,454.1639,453.7973,453.8369,920.0
2025-01-10 11:05:00,458.08,458.08,457.48,457.75,1751.0,453.9261,453.9261,453.3315,453.5991,1751.0
2025-01-10 11:10:00,457.58,458.01,457.2,457.35,5812.0,453.4306,453.8567,453.0541,453.2027,5812.0
2025-01-10 11:15:00,456.85,456.85,456.44,456.49,2067.0,452.7073,452.7073,452.301,452.3505,2067.0
2025-01-10 11:20:00,456.7,457.07,456.58,456.58,2139.0,452.5586,452.9253,452.4397,452.4397,2139.0
2025-01-10 11:25:00,456.33,456.33,456.0,456.01,5504.0,452.192,452.192,451.865,451.8749,5504.0
2025-01-10 11:30:00,456.01,456.47,455.42,456.09,13872.0,451.8749,452.3307,451.2902,451.9541,13872.0
2025-01-10 11:35:00,456.12,456.47,456.0,456.0,7060.0,451.9839,452.3307,451.865,451.865,7060.0
2025-01-10 11:40:00,455.82,457.04,455.82,456.53,2606.0,451.6866,452.8955,451.6866,452.3902,2606.0
2025-01-10 11:45:00,456.39,456.51,456.15,456.51,1307.0,452.2514,452.3703,452.0136,452.3703,1307.0
2025-01-10 11:50:00,456.54,457.29,456.54,457.21,1607.0,452.4001,453.1433,452.4001,453.064,1607.0
2025-01-10 11:55:00,457.06,457.8,457.05,457.36,4580.0,452.9153,453.6486,452.9054,453.2126,4580.0
2025-01-10 12:00:00,457.36,457.43,456.75,457.43,2087.0,453.2126,453.282,452.6082,453.282,2087.0
2025-01-10 12:05:00,457.29,457.29,457.0,457.2,2463.0,453.1433,453.1433,452.8559,453.0541,2463.0
2025-01-10 12:10:00,457.07,458.11,457.07,458.11,1748.0,452.9253,453.9558,452.9253,453.9558,1748.0
2025-01-10 12:15:00,458.03,458.52,457.75,458.52,925.0,453.8766,454.3621,453.5991,454.3621,925.0
2025-01-10 12:20:00,458.86,459.25,458.36,458.65,3724.0,454.699,455.0855,454.2036,454.4909,3724.0
2025-01-10 12:25:00,458.32,458.32,457.72,457.97,1265.0,454.1639,454.1639,453.5694,453.8171,1265.0
2025-01-10 12:30:00,457.97,458.38,457.96,458.38,670.0,453.8171,454.2234,453.8072,454.2234,670.0
2025-01-10 12:35:00,457.95,458.03,457.89,457.98,1020.0,453.7973,453.8766,453.7378,453.827,1020.0
2025-01-10 12:40:00,458.14,458.14,458.14,458.14,200.0,453.9856,453.9856,453.9856,453.9856,200.0
2025-01-10 12:45:00,458.16,458.46,458.09,458.26,983.0,454.0054,454.3027,453.936,454.1045,983.0
2025-01-10 12:50:00,457.98,457.98,457.97,457.98,100.0,453.827,453.827,453.8171,453.827,100.0
2025-01-10 12:55:00,458.16,458.64,457.98,458.58,4247.0,454.0054,454.481,453.827,454.4216,4247.0
2025-01-10 13:00:00,458.32,458.74,458.14,458.43,1570.0,454.1639,454.5801,453.9856,454.2729,1570.0
2025-01-10 13:05:00,457.99,458.97,457.81,458.74,7201.0,453.8369,454.808,453.6585,454.5801,7201.0
2025-01-10 13:10:00,458.73,459.48,458.67,459.23,6821.0,454.5702,455.3134,454.5107,455.0657,6821.0
2025-01-10 13:15:00,458.97,460.13,458.97,459.98,4374.0,454.808,455.9575,454.808,455.8089,4374.0
2025-01-10 13:20:00,459.91,459.91,459.23,459.6,2945.0,455.7395,455.7395,455.0657,455.4323,2945.0
2025-01-10 13:25:00,459.53,459.83,459.52,459.65,950.0,455.363,455.6602,455.353,455.4819,950.0
2025-01-10 13:30:00,459.64,459.64,458.61,459.49,1642.0,455.472,455.472,454.4513,455.3233,1642.0
2025-01-10 13:35:00,459.44,459.89,459.4,459.89,1170.0,455.2738,455.7197,455.2341,455.7197,1170.0
2025-01-10 13:40:00,459.63,460.23,459.5,459.5,1813.0,455.462,456.0566,455.3332,455.3332,1813.0
2025-01-10 13:45:00,459.67,459.86,459.67,459.86,300.0,455.5017,455.69,455.5017,455.69,300.0
2025-01-10 13:50:00,459.74,460.74,459.74,460.26,3426.0,455.571,456.562,455.571,456.0863,3426.0
2025-01-10 13:55:00,460.41,460.62,460.33,460.62,963.0,456.235,456.4431,456.1557,456.4431,963.0
2025-01-10 14:00:00,460.66,460.66,459.96,459.96,300.0,456.4827,456.4827,455.7891,455.7891,300.0
2025-01-10 14:05:00,459.79,459.79,459.33,459.39,1000.0,455.6206,455.6206,455.1648,455.2242,1000.0
2025-01-10 14:10:00,459.52,459.53,459.28,459.29,609.0,455.353,455.363,455.1152,455.1251,609.0
2025-01-10 14:15:00,459.63,459.64,459.08,459.08,700.0,455.462,455.472,454.917,454.917,700.0
2025-01-10 14:20:00,459.53,459.53,459.09,459.31,1743.0,455.363,455.363,454.9269,455.1449,1743.0
2025-01-10 14:25:00,459.09,459.59,459.05,459.37,911.0,454.9269,455.4224,454.8873,455.2044,911.0
2025-01-10 14:30:00,459.35,459.35,459.0,459.25,622.0,455.1846,455.1846,454.8378,455.0855,622.0
2025-01-10 14:35:00,458.97,459.05,458.78,459.0,600.0,454.808,454.8873,454.6198,454.8378,600.0
2025-01-10 14:40:00,459.1,459.1,458.79,458.91,432.0,454.9368,454.9368,454.6297,454.7486,432.0
2025-01-10 14:45:00,458.87,458.92,458.65,458.65,843.0,454.7089,454.7585,454.4909,454.4909,843.0
2025-01-10 14:50:00,458.85,459.35,458.84,459.35,1707.0,454.6891,455.1846,454.6792,455.1846,1707.0
2025-01-10 14:55:00,458.98,459.43,458.98,459.21,540.0,454.8179,455.2639,454.8179,455.0459,540.0
2025-01-10 15:00:00,459.17,459.2,458.84,458.93,1659.0,455.0062,455.0359,454.6792,454.7684,1659.0
2025-01-10 15:05:00,459.06,459.07,458.99,458.99,200.0,454.8972,454.9071,454.8278,454.8278,200.0
2025-01-10 15:10:00,458.59,458.59,457.9,457.9,931.0,454.4315,454.4315,453.7477,453.7477,931.0
2025-01-10 15:15:00,458.11,458.34,458.11,458.17,1492.0,453.9558,454.1837,453.9558,454.0153,1492.0
2025-01-10 15:20:00,458.36,458.87,458.36,458.77,1534.0,454.2036,454.7089,454.2036,454.6098,1534.0
2025-01-10 15:25:00,458.71,458.82,458.43,458.43,1406.0,454.5504,454.6594,454.2729,454.2729,1406.0
2025-01-10 15:30:00,458.69,458.69,458.03,458.36,2913.0,454.5306,454.5306,453.8766,454.2036,2913.0
2025-01-10 15:35:00,458.6,459.03,458.48,458.64,3912.0,454.4414,454.8675,454.3225,454.481,3912.0
2025-01-10 15:40:00,458.35,459.19,458.35,458.84,9190.0,454.1937,455.026,454.1937,454.6792,9190.0
2025-01-10 15:45:00,458.79,458.84,457.93,458.09,3318.0,454.6297,454.6792,453.7775,453.936,3318.0
2025-01-10 15:50:00,457.91,458.17,457.54,457.89,4710.0,453.7576,454.0153,453.391,453.7378,4710.0
2025-01-10 15:55:00,457.91,458.98,457.71,458.61,28499.0,453.7576,454.8179,453.5595,454.4513,28499.0
2025-01-13 09:30:00,458.69,463.25,458.69,463.25,14519.0,454.5306,459.0492,454.5306,459.0492,14519.0
2025-01-13 09:35:00,464.79,466.96,464.09,466.96,28742.0,460.5753,462.7256,459.8816,462.7256,28742.0
2025-01-13 09:40:00,466.96,469.26,466.52,469.26,18260.0,462.7256,465.0047,462.2896,465.0047,18260.0
2025-01-13 09:45:00,468.75,469.25,467.63,468.23,7981.0,464.4993,464.9948,463.3895,463.9841,7981.0
2025-01-13 09:50:00,468.94,469.25,467.57,468.6,15670.0,464.6876,464.9948,463.33,464.3507,15670.0
2025-01-13 09:55:00,468.54,472.16,468.54,470.51,15023.0,464.2912,467.8784,464.2912,466.2434,15023.0
2025-01-13 10:00:00,470.38,473.01,470.38,472.73,14067.0,466.1146,468.7207,466.1146,468.4433,14067.0
2025-01-13 10:05:00,472.73,473.46,472.59,473.31,5610.0,468.4433,469.1666,468.3045,469.018,5610.0
2025-01-13 10:10:00,473.5,474.24,473.22,473.55,4677.0,469.2063,469.9396,468.9288,469.2558,4677.0
2025-01-13 10:15:00,473.98,475.64,473.75,475.52,3842.0,469.6819,471.3269,469.454,471.208,3842.0
2025-01-13 10:20:00,475.62,475.77,474.23,475.08,9120.0,471.307,471.4557,469.9296,470.7719,9120.0
2025-01-13 10:25:00,474.73,475.71,474.42,475.51,3100.0,470.4251,471.3962,470.1179,471.198,3100.0
2025-01-13 10:30:00,475.95,476.01,474.47,475.45,6736.0,471.6341,471.6935,470.1675,471.1386,6736.0
2025-01-13 10:35:00,475.5,476.45,475.0,475.64,9461.0,471.1881,472.1295,470.6927,471.3269,9461.0
2025-01-13 10:40:00,475.39,476.93,475.29,476.93,6561.0,471.0791,472.6052,470.98,472.6052,6561.0
2025-01-13 10:45:00,476.99,476.99,475.71,476.05,6043.0,472.6646,472.6646,471.3962,471.7331,6043.0
2025-01-13 10:50:00,476.0,477.2,475.82,476.5,4354.0,471.6836,472.8727,471.5052,472.1791,4354.0
2025-01-13 10:55:00,477.17,477.39,476.58,477.02,13163.0,472.843,473.061,472.2583,472.6943,13163.0
2025-01-13 11:00:00,477.06,477.06,476.32,476.35,2572.0,472.734,472.734,472.0007,472.0304,2572.0
2025-01-13 11:05:00,476.28,476.51,475.6,475.71,3434.0,471.9611,472.189,471.2872,471.3962,3434.0
2025-01-13 11:10:00,475.58,475.74,475.0,475.58,3216.0,471.2674,471.426,470.6927,471.2674,3216.0
2025-01-13 11:15:00,475.32,475.98,475.01,475.59,2432.0,471.0098,471.6638,470.7026,471.2773,2432.0
2025-01-13 11:20:00,475.5,475.5,474.06,475.29,4742.0,471.1881,471.1881,469.7612,470.98,4742.0
2025-01-13 11:25:00,475.05,475.32,474.68,474.92,3128.0,470.7422,471.0098,470.3756,470.6134,3128.0
2025-01-13 11:30:00,474.94,475.19,474.13,474.13,2609.0,470.6332,470.8809,469.8306,469.8306,2609.0
2025-01-13 11:35:00,474.26,474.26,472.94,472.94,3938.0,469.9594,469.9594,468.6513,468.6513,3938.0
2025-01-13 11:40:00,472.84,474.13,472.84,473.72,5689.0,468.5523,469.8306,468.5523,469.4243,5689.0
2025-01-13 11:45:00,473.38,473.38,472.15,472.62,2190.0,469.0874,469.0874,467.8685,468.3342,2190.0
2025-01-13 11:50:00,472.49,473.09,472.25,472.78,1924.0,468.2054,468.8,467.9676,468.4928,1924.0
2025-01-13 11:55:00,472.44,472.44,471.91,472.12,1789.0,468.1559,468.1559,467.6307,467.8388,1789.0
2025-01-13 12:00:00,472.12,472.31,471.58,471.72,2531.0,467.8388,468.0271,467.3037,467.4424,2531.0
2025-01-13 12:05:00,471.69,472.32,471.41,471.7,4255.0,467.4127,468.037,467.1352,467.4226,4255.0
2025-01-13 12:10:00,471.64,471.64,471.16,471.17,500.0,467.3631,467.3631,466.8875,466.8974,500.0
2025-01-13 12:15:00,470.86,471.07,470.58,470.59,750.0,466.5902,466.7983,466.3127,466.3227,750.0
2025-01-13 12:20:00,470.88,471.69,470.77,470.98,4261.0,466.61,467.4127,466.501,466.7091,4261.0
2025-01-13 12:25:00,470.92,471.01,470.56,470.82,1444.0,466.6497,466.7388,466.2929,466.5506,1444.0
2025-01-13 12:30:00,470.62,471.05,470.59,470.59,1974.0,466.3524,466.7785,466.3227,466.3227,1974.0
2025-01-13 12:35:00,470.6,471.13,470.36,470.36,4897.0,466.3326,466.8578,466.0947,466.0947,4897.0
2025-01-13 12:40:00,470.62,470.86,470.36,470.8,1041.0,466.3524,466.5902,466.0947,466.5308,1041.0
2025-01-13 12:45:00,471.05,471.21,470.73,471.14,3507.0,466.7785,466.937,466.4614,466.8677,3507.0
2025-01-13 12:50:00,471.05,471.27,470.97,471.27,7434.0,466.7785,466.9965,466.6992,466.9965,7434.0
2025-01-13 12:55:00,471.27,471.31,470.63,470.84,5870.0,466.9965,467.0361,466.3623,466.5704,5870.0
2025-01-13 13:00:00,471.07,471.07,469.96,470.14,1462.0,466.7983,466.7983,465.6984,465.8767,1462.0
2025-01-13 13:05:00,469.88,470.99,469.46,470.99,2901.0,465.6191,466.719,465.2029,466.719,2901.0
2025-01-13 13:10:00,471.0,471.05,470.6,470.6,1300.0,466.7289,466.7785,466.3326,466.3326,1300.0
2025-01-13 13:15:00,470.75,471.06,470.75,471.05,1342.0,466.4812,466.7884,466.4812,466.7785,1342.0
2025-01-13 13:20:00,471.06,471.41,470.9,471.41,2131.0,466.7884,467.1352,466.6298,467.1352,2131.0
2025-01-13 13:25:00,471.44,471.89,471.37,471.75,700.0,467.1649,467.6109,467.0956,467.4721,700.0
2025-01-13 13:30:00,472.0,472.12,471.94,472.12,700.0,467.7199,467.8388,467.6604,467.8388,700.0
2025-01-13 13:35:00,471.96,472.54,471.86,472.54,3673.0,467.6802,468.255,467.5811,468.255,3673.0
2025-01-13 13:40:00,472.51,472.54,472.32,472.53,3478.0,468.2252,468.255,468.037,468.2451,3478.0
2025-01-13 13:45:00,472.54,473.73,472.48,473.35,4909.0,468.255,469.4342,468.1955,469.0576,4909.0
2025-01-13 13:50:00,473.15,473.34,472.89,473.34,4191.0,468.8594,469.0477,468.6018,469.0477,4191.0
2025-01-13 13:55:00,473.31,473.31,473.12,473.14,1800.0,469.018,469.018,468.8297,468.8495,1800.0
2025-01-13 14:00:00,473.24,473.24,472.06,472.06,5009.0,468.9486,468.9486,467.7793,467.7793,5009.0
2025-01-13 14:05:00,472.06,472.74,472.04,472.65,1776.0,467.7793,468.4532,467.7595,468.364,1776.0
2025-01-13 14:10:00,473.25,474.71,473.25,474.71,3121.0,468.9585,470.4053,468.9585,470.4053,3121.0
2025-01-13 14:15:00,474.59,474.97,474.5,474.58,6527.0,470.2864,470.6629,470.1972,470.2765,6527.0
2025-01-13 14:20:00,474.5,475.06,474.49,475.05,2535.0,470.1972,470.7521,470.1873,470.7422,2535.0
2025-01-13 14:25:00,475.05,475.42,475.04,475.41,3307.0,470.7422,471.1089,470.7323,471.0989,3307.0
2025-01-13 14:30:00,475.41,475.43,474.82,474.83,4290.0,471.0989,471.1188,470.5143,470.5242,4290.0
2025-01-13 14:35:00,474.93,475.1,474.52,475.07,3216.0,470.6233,470.7918,470.217,470.762,3216.0
2025-01-13 14:40:00,475.1,475.4,474.99,475.11,1708.0,470.7918,471.089,470.6828,470.8017,1708.0
2025-01-13 14:45:00,474.81,475.11,473.13,473.13,7176.0,470.5044,470.8017,468.8396,468.8396,7176.0
2025-01-13 14:50:00,473.12,474.25,472.62,473.84,4791.0,468.8297,469.9495,468.3342,469.5432,4791.0
2025-01-13 14:55:00,474.12,474.97,474.12,474.66,4345.0,469.8206,470.6629,469.8206,470.3558,4345.0
2025-01-13 15:00:00,474.66,474.83,474.26,474.41,11768.0,470.3558,470.5242,469.9594,470.108,11768.0
2025-01-13 15:05:00,474.47,474.79,474.11,474.61,9990.0,470.1675,470.4846,469.8107,470.3062,9990.0
2025-01-13 15:10:00,474.68,474.75,474.55,474.55,2096.0,470.3756,470.4449,470.2467,470.2467,2096.0
2025-01-13 15:15:00,474.43,474.9,473.76,474.22,8347.0,470.1278,470.5936,469.4639,469.9197,8347.0
2025-01-13 15:20:00,474.33,474.69,474.1,474.14,10658.0,470.0287,470.3855,469.8008,469.8405,10658.0
2025-01-13 15:25:00,474.24,474.36,474.05,474.36,8511.0,469.9396,470.0585,469.7513,470.0585,8511.0
2025-01-13 15:30:00,474.23,474.47,473.64,473.65,9859.0,469.9296,470.1675,469.345,469.3549,9859.0
2025-01-13 15:35:00,473.61,473.67,472.59,473.01,12260.0,469.3153,469.3747,468.3045,468.7207,12260.0
2025-01-13 15:40:00,473.15,473.96,472.54,472.6,5079.0,468.8594,469.6621,468.255,468.3144,5079.0
2025-01-13 15:45:00,472.47,472.56,472.03,472.1,6980.0,468.1856,468.2748,467.7496,467.819,6980.0
2025-01-13 15:50:00,472.1,473.02,472.1,472.88,12454.0,467.819,468.7306,467.819,468.5919,12454.0
2025-01-13 15:55:00,472.75,473.37,472.04,472.21,35106.0,468.4631,469.0774,467.7595,467.928,35106.0
2025-01-14 09:30:00,473.51,475.07,472.72,472.73,10321.0,469.2162,470.762,468.4333,468.4433,10321.0
2025-01-14 09:35:00,473.85,473.93,472.83,472.84,2208.0,469.5531,469.6324,468.5423,468.5523,2208.0
2025-01-14 09:40:00,472.97,474.33,472.96,474.33,1000.0,468.6811,470.0287,468.6712,470.0287,1000.0
2025-01-14 09:45:00,475.22,475.24,475.18,475.24,596.0,470.9107,470.9305,470.871,470.9305,596.0
2025-01-14 09:50:00,474.86,474.91,473.62,474.91,1545.0,470.5539,470.6035,469.3252,470.6035,1545.0
2025-01-14 09:55:00,475.06,475.06,475.05,475.06,700.0,470.7521,470.7521,470.7422,470.7521,700.0
2025-01-14 10:00:00,474.89,475.45,474.17,474.18,2766.0,470.5837,471.1386,469.8702,469.8801,2766.0
2025-01-14 10:05:00,474.18,475.6,474.07,474.67,3473.0,469.8801,471.2872,469.7711,470.3657,3473.0
2025-01-14 10:10:00,474.85,474.89,473.53,473.79,2995.0,470.544,470.5837,469.236,469.4936,2995.0
2025-01-14 10:15:00,473.6,473.95,473.47,473.7,2429.0,469.3054,469.6522,469.1765,469.4045,2429.0
2025-01-14 10:20:00,473.7,475.04,473.7,474.79,4183.0,469.4045,470.7323,469.4045,470.4846,4183.0
2025-01-14 10:25:00,475.13,475.34,474.7,474.85,3464.0,470.8215,471.0296,470.3954,470.544,3464.0
2025-01-14 10:30:00,474.85,475.39,474.5,475.39,4270.0,470.544,471.0791,470.1972,471.0791,4270.0
2025-01-14 10:35:00,475.22,475.55,475.19,475.33,1900.0,470.9107,471.2377,470.8809,471.0197,1900.0
2025-01-14 10:40:00,475.33,475.58,475.31,475.5,1500.0,471.0197,471.2674,470.9999,471.1881,1500.0
2025-01-14 10:45:00,475.5,475.69,475.1,475.63,3400.0,471.1881,471.3764,470.7918,471.317,3400.0
2025-01-14 10:50:00,475.44,475.69,474.66,475.14,6500.0,471.1287,471.3764,470.3558,470.8314,6500.0
2025-01-14 10:55:00,475.04,475.6,475.04,475.6,4745.0,470.7323,471.2872,470.7323,471.2872,4745.0
2025-01-14 11:00:00,475.25,475.26,474.0,474.25,2139.0,470.9404,470.9503,469.7017,469.9495,2139.0
2025-01-14 11:05:00,473.83,473.83,473.33,473.46,4773.0,469.5333,469.5333,469.0378,469.1666,4773.0
2025-01-14 11:10:00,473.45,473.6,473.28,473.4,2783.0,469.1567,469.3054,468.9883,469.1072,2783.0
2025-01-14 11:15:00,473.58,473.61,473.45,473.54,1522.0,469.2855,469.3153,469.1567,469.2459,1522.0
2025-01-14 11:20:00,473.48,473.48,472.94,473.06,1986.0,469.1865,469.1865,468.6513,468.7703,1986.0
2025-01-14 11:25:00,473.09,473.68,472.38,473.68,3790.0,468.8,469.3846,468.0964,469.3846,3790.0
2025-01-14 11:30:00,473.9,473.91,473.9,473.91,400.0,469.6026,469.6126,469.6026,469.6126,400.0
2025-01-14 11:35:00,473.92,473.92,473.43,473.47,1119.0,469.6225,469.6225,469.1369,469.1765,1119.0
2025-01-14 11:40:00,473.5,473.9,473.3,473.9,8329.0,469.2063,469.6026,469.0081,469.6026,8329.0
2025-01-14 11:45:00,474.07,474.29,472.85,472.86,5971.0,469.7711,469.9891,468.5622,468.5721,5971.0
2025-01-14 11:50:00,472.2,472.48,472.06,472.06,700.0,467.9181,468.1955,467.7793,467.7793,700.0
2025-01-14 11:55:00,472.15,472.52,472.14,472.2,1857.0,467.8685,468.2352,467.8586,467.9181,1857.0
2025-01-14 12:00:00,472.34,472.46,472.33,472.38,1000.0,468.0568,468.1757,468.0469,468.0964,1000.0
2025-01-14 12:05:00,472.33,472.6,472.27,472.27,600.0,468.0469,468.3144,467.9874,467.9874,600.0
2025-01-14 12:10:00,472.23,472.29,472.2,472.21,610.0,467.9478,468.0072,467.9181,467.928,610.0
2025-01-14 12:15:00,472.11,472.15,471.57,471.89,2237.0,467.8289,467.8685,467.2938,467.6109,2237.0
2025-01-14 12:20:00,472.17,472.57,471.97,471.97,1021.0,467.8883,468.2847,467.6901,467.6901,1021.0
2025-01-14 12:25:00,472.05,472.52,472.04,472.52,1500.0,467.7694,468.2352,467.7595,468.2352,1500.0
2025-01-14 12:30:00,472.3,472.3,471.93,472.03,1907.0,468.0172,468.0172,467.6505,467.7496,1907.0
2025-01-14 12:35:00,472.0,472.34,472.0,472.31,1872.0,467.7199,468.0568,467.7199,468.0271,1872.0
2025-01-14 12:40:00,472.32,472.32,472.32,472.32,100.0,468.037,468.037,468.037,468.037,100.0
2025-01-14 12:45:00,472.47,472.64,472.47,472.61,891.0,468.1856,468.3541,468.1856,468.3243,891.0
2025-01-14 12:50:00,472.45,472.92,472.45,472.92,1300.0,468.1658,468.6315,468.1658,468.6315,1300.0
2025-01-14 12:55:00,472.92,473.54,472.91,473.54,1283.0,468.6315,469.2459,468.6216,469.2459,1283.0
2025-01-14 13:00:00,473.43,473.5,472.8,473.49,1772.0,469.1369,469.2063,468.5126,469.1964,1772.0
2025-01-14 13:05:00,473.27,473.27,472.75,472.75,1222.0,468.9784,468.9784,468.4631,468.4631,1222.0
2025-01-14 13:10:00,472.89,472.99,472.89,472.99,200.0,468.6018,468.7009,468.6018,468.7009,200.0
2025-01-14 13:15:00,473.24,474.02,472.99,473.97,5766.0,468.9486,469.7216,468.7009,469.672,5766.0
2025-01-14 13:20:00,474.01,474.02,473.63,473.91,1746.0,469.7116,469.7216,469.3351,469.6126,1746.0
2025-01-14 13:25:00,473.91,474.21,473.64,473.65,771.0,469.6126,469.9098,469.345,469.3549,771.0
2025-01-14 13:30:00,473.73,474.05,473.73,474.05,1750.0,469.4342,469.7513,469.4342,469.7513,1750.0
2025-01-14 13:35:00,474.17,474.51,474.16,474.27,1479.0,469.8702,470.2071,469.8603,469.9693,1479.0
2025-01-14 13:40:00,474.34,474.47,474.06,474.47,533.0,470.0387,470.1675,469.7612,470.1675,533.0
2025-01-14 13:45:00,474.15,474.49,474.15,474.38,1300.0,469.8504,470.1873,469.8504,470.0783,1300.0
2025-01-14 13:50:00,474.65,475.62,474.61,475.27,6349.0,470.3458,471.307,470.3062,470.9602,6349.0
2025-01-14 13:55:00,475.27,475.27,474.8,474.85,1400.0,470.9602,470.9602,470.4945,470.544,1400.0
2025-01-14 14:00:00,474.82,474.82,474.35,474.35,1030.0,470.5143,470.5143,470.0486,470.0486,1030.0
2025-01-14 14:05:00,474.56,474.56,474.14,474.17,845.0,470.2567,470.2567,469.8405,469.8702,845.0
2025-01-14 14:10:00,473.86,474.28,473.85,474.28,1480.0,469.563,469.9792,469.5531,469.9792,1480.0
2025-01-14 14:15:00,474.28,474.69,474.28,474.69,3532.0,469.9792,470.3855,469.9792,470.3855,3532.0
2025-01-14 14:20:00,474.45,474.45,474.45,474.45,561.0,470.1477,470.1477,470.1477,470.1477,561.0
2025-01-14 14:25:00,474.45,474.69,474.08,474.22,2542.0,470.1477,470.3855,469.781,469.9197,2542.0
2025-01-14 14:30:00,473.99,474.7,473.99,474.7,1198.0,469.6918,470.3954,469.6918,470.3954,1198.0
2025-01-14 14:35:00,474.59,474.89,474.53,474.71,1000.0,470.2864,470.5837,470.2269,470.4053,1000.0
2025-01-14 14:40:00,474.38,474.75,474.38,474.68,838.0,470.0783,470.4449,470.0783,470.3756,838.0
2025-01-14 14:45:00,474.69,474.71,474.58,474.68,807.0,470.3855,470.4053,470.2765,470.3756,807.0
2025-01-14 14:50:00,474.62,474.62,474.28,474.33,2305.0,470.3161,470.3161,469.9792,470.0287,2305.0
2025-01-14 14:55:00,474.28,474.3,473.83,473.83,2142.0,469.9792,469.999,469.5333,469.5333,2142.0
2025-01-14 15:00:00,473.92,473.97,473.8,473.97,809.0,469.6225,469.672,469.5035,469.672,809.0
2025-01-14 15:05:00,474.01,474.31,473.81,474.09,3394.0,469.7116,470.0089,469.5135,469.7909,3394.0
2025-01-14 15:10:00,474.09,474.67,474.08,474.3,6460.0,469.7909,470.3657,469.781,469.999,6460.0
2025-01-14 15:15:00,474.42,474.57,474.2,474.45,2267.0,470.1179,470.2666,469.8999,470.1477,2267.0
2025-01-14 15:20:00,474.46,474.47,474.24,474.44,3009.0,470.1576,470.1675,469.9396,470.1377,3009.0
2025-01-14 15:25:00,474.38,474.61,474.24,474.42,1300.0,470.0783,470.3062,469.9396,470.1179,1300.0
2025-01-14 15:30:00,474.42,474.61,474.41,474.61,2259.0,470.1179,470.3062,470.108,470.3062,2259.0
2025-01-14 15:35:00,474.61,474.82,474.31,474.33,4225.0,470.3062,470.5143,470.0089,470.0287,4225.0
2025-01-14 15:40:00,474.41,474.44,474.04,474.04,2946.0,470.108,470.1377,469.7414,469.7414,2946.0
2025-01-14 15:45:00,474.38,475.33,474.38,475.16,3990.0,470.0783,471.0197,470.0783,470.8512,3990.0
2025-01-14 15:50:00,475.33,475.91,475.06,475.49,3514.0,471.0197,471.5944,470.7521,471.1782,3514.0
2025-01-14 15:55:00,475.54,475.98,475.13,475.69,45798.0,471.2278,471.6638,470.8215,471.3764,45798.0
2025-01-15 09:30:00,476.53,477.5,475.51,476.19,8453.0,472.2088,473.17,471.198,471.8719,8453.0
2025-01-15 09:35:00,475.91,477.12,475.91,477.12,850.0,471.5944,472.7934,471.5944,472.7934,850.0
2025-01-15 09:40:00,477.7,477.7,475.45,477.02,1160.0,473.3682,473.3682,471.1386,472.6943,1160.0
2025-01-15 09:45:00,476.54,476.79,476.08,476.22,1460.0,472.2187,472.4664,471.7629,471.9016,1460.0
2025-01-15 09:50:00,476.09,476.09,474.31,474.85,3597.0,471.7728,471.7728,470.0089,470.544,3597.0
2025-01-15 09:55:00,475.17,475.61,475.05,475.3,2156.0,470.8611,471.2971,470.7422,470.9899,2156.0
2025-01-15 10:00:00,475.34,475.46,474.74,475.16,1567.0,471.0296,471.1485,470.435,470.8512,1567.0
2025-01-15 10:05:00,474.88,474.88,473.74,473.75,2999.0,470.5738,470.5738,469.4441,469.454,2999.0
2025-01-15 10:10:00,474.13,474.59,473.61,474.59,1378.0,469.8306,470.2864,469.3153,470.2864,1378.0
2025-01-15 10:15:00,474.26,474.26,473.98,473.98,200.0,469.9594,469.9594,469.6819,469.6819,200.0
2025-01-15 10:20:00,473.02,473.07,473.02,473.07,641.0,468.7306,468.7802,468.7306,468.7802,641.0
2025-01-15 10:25:00,472.83,473.07,472.34,472.52,953.0,468.5423,468.7802,468.0568,468.2352,953.0
2025-01-15 10:30:00,472.47,473.05,472.01,472.47,3940.0,468.1856,468.7603,467.7298,468.1856,3940.0
2025-01-15 10:35:00,472.28,472.28,470.48,470.48,1709.0,467.9973,467.9973,466.2137,466.2137,1709.0
2025-01-15 10:40:00,470.98,471.59,470.97,471.5,2470.0,466.7091,467.3136,466.6992,467.2244,2470.0
2025-01-15 10:45:00,471.59,471.92,471.37,471.48,1698.0,467.3136,467.6406,467.0956,467.2046,1698.0
2025-01-15 10:50:00,471.27,471.27,470.84,470.84,1422.0,466.9965,466.9965,466.5704,466.5704,1422.0
2025-01-15 10:55:00,470.75,471.21,470.38,471.21,2581.0,466.4812,466.937,466.1146,466.937,2581.0
2025-01-15 11:00:00,471.96,471.96,471.1,471.1,907.0,467.6802,467.6802,466.828,466.828,907.0
2025-01-15 11:05:00,471.33,472.07,471.33,471.81,3563.0,467.0559,467.7892,467.0559,467.5316,3563.0
2025-01-15 11:10:00,471.81,472.25,471.19,471.93,1806.0,467.5316,467.9676,466.9172,467.6505,1806.0
2025-01-15 11:15:00,470.77,471.08,470.65,470.81,1078.0,466.501,466.8082,466.3821,466.5407,1078.0
2025-01-15 11:20:00,470.41,471.53,470.41,471.36,2130.0,466.1443,467.2541,466.1443,467.0857,2130.0
2025-01-15 11:25:00,471.4,471.43,471.31,471.43,3798.0,467.1253,467.155,467.0361,467.155,3798.0
2025-01-15 11:30:00,471.03,471.03,470.48,470.48,1600.0,466.7587,466.7587,466.2137,466.2137,1600.0
2025-01-15 11:35:00,470.94,471.53,470.58,471.4,1722.0,466.6695,467.2541,466.3127,467.1253,1722.0
2025-01-15 11:40:00,470.97,470.97,470.41,470.77,832.0,466.6992,466.6992,466.1443,466.501,832.0
2025-01-15 11:45:00,470.77,470.98,470.43,470.43,995.0,466.501,466.7091,466.1641,466.1641,995.0
2025-01-15 11:50:00,470.46,470.77,470.46,470.5,1300.0,466.1938,466.501,466.1938,466.2335,1300.0
2025-01-15 11:55:00,470.61,471.05,470.54,471.05,4822.0,466.3425,466.7785,466.2731,466.7785,4822.0
2025-01-15 12:00:00,471.24,471.3,470.9,470.98,1070.0,466.9668,467.0262,466.6298,466.7091,1070.0
2025-01-15 12:05:00,471.38,471.38,471.02,471.02,611.0,467.1055,467.1055,466.7488,466.7488,611.0
2025-01-15 12:10:00,471.04,471.45,470.99,471.23,5150.0,466.7686,467.1749,466.719,466.9569,5150.0
2025-01-15 12:15:00,471.01,471.02,470.19,470.36,2879.0,466.7388,466.7488,465.9263,466.0947,2879.0
2025-01-15 12:20:00,470.5,471.69,470.43,471.23,3458.0,466.2335,467.4127,466.1641,466.9569,3458.0
2025-01-15 12:25:00,471.56,472.01,471.47,471.62,1200.0,467.2839,467.7298,467.1947,467.3433,1200.0
2025-01-15 12:30:00,471.86,471.86,471.67,471.67,526.0,467.5811,467.5811,467.3929,467.3929,526.0
2025-01-15 12:35:00,471.67,471.97,471.67,471.76,809.0,467.3929,467.6901,467.3929,467.482,809.0
2025-01-15 12:40:00,471.77,472.36,471.63,471.9,3361.0,467.492,468.0766,467.3532,467.6208,3361.0
2025-01-15 12:45:00,472.2,472.46,471.97,472.46,2472.0,467.9181,468.1757,467.6901,468.1757,2472.0
2025-01-15 12:50:00,471.98,472.27,471.74,471.97,2392.0,467.7001,467.9874,467.4622,467.6901,2392.0
2025-01-15 12:55:00,471.74,471.79,471.18,471.18,1741.0,467.4622,467.5118,466.9073,466.9073,1741.0
2025-01-15 13:00:00,471.3,472.21,471.3,472.21,1622.0,467.0262,467.928,467.0262,467.928,1622.0
2025-01-15 13:05:00,471.62,471.93,471.62,471.93,1041.0,467.3433,467.6505,467.3433,467.6505,1041.0
2025-01-15 13:10:00,471.93,471.93,471.35,471.37,846.0,467.6505,467.6505,467.0758,467.0956,846.0
2025-01-15 13:15:00,471.43,471.78,471.32,471.36,934.0,467.155,467.5019,467.046,467.0857,934.0
2025-01-15 13:20:00,471.68,471.68,471.07,471.09,1432.0,467.4028,467.4028,466.7983,466.8181,1432.0
2025-01-15 13:25:00,471.12,471.51,471.12,471.51,521.0,466.8479,467.2343,466.8479,467.2343,521.0
2025-01-15 13:30:00,471.51,471.82,471.46,471.74,1877.0,467.2343,467.5415,467.1848,467.4622,1877.0
2025-01-15 13:35:00,471.62,471.62,471.2,471.2,500.0,467.3433,467.3433,466.9271,466.9271,500.0
2025-01-15 13:40:00,471.58,471.58,471.22,471.22,650.0,467.3037,467.3037,466.9469,466.9469,650.0
2025-01-15 13:45:00,471.56,471.76,471.18,471.19,1887.0,467.2839,467.482,466.9073,466.9172,1887.0
2025-01-15 13:50:00,471.5,471.5,471.1,471.1,620.0,467.2244,467.2244,466.828,466.828,620.0
2025-01-15 13:55:00,471.44,471.51,471.18,471.3,625.0,467.1649,467.2343,466.9073,467.0262,625.0
2025-01-15 14:00:00,471.31,471.74,471.31,471.74,2049.0,467.0361,467.4622,467.0361,467.4622,2049.0
2025-01-15 14:05:00,471.28,471.88,471.2,471.26,7460.0,467.0064,467.601,466.9271,466.9866,7460.0
2025-01-15 14:10:00,471.27,471.69,471.18,471.6,2285.0,466.9965,467.4127,466.9073,467.3235,2285.0
2025-01-15 14:15:00,471.33,471.39,471.33,471.35,579.0,467.0559,467.1154,467.0559,467.0758,579.0
2025-01-15 14:20:00,471.45,471.5,470.77,470.77,2773.0,467.1749,467.2244,466.501,466.501,2773.0
2025-01-15 14:25:00,470.77,471.63,470.45,470.63,2278.0,466.501,467.3532,466.1839,466.3623,2278.0
2025-01-15 14:30:00,471.1,471.62,471.07,471.46,3314.0,466.828,467.3433,466.7983,467.1848,3314.0
2025-01-15 14:35:00,471.53,471.95,471.51,471.61,2965.0,467.2541,467.6703,467.2343,467.3334,2965.0
2025-01-15 14:40:00,471.61,471.61,471.48,471.58,430.0,467.3334,467.3334,467.2046,467.3037,430.0
2025-01-15 14:45:00,471.95,472.3,471.86,472.0,4934.0,467.6703,468.0172,467.5811,467.7199,4934.0
2025-01-15 14:50:00,472.09,472.09,471.83,471.83,916.0,467.8091,467.8091,467.5514,467.5514,916.0
2025-01-15 14:55:00,471.85,472.02,471.84,471.93,1350.0,467.5712,467.7397,467.5613,467.6505,1350.0
2025-01-15 15:00:00,472.0,472.18,471.83,471.98,1930.0,467.7199,467.8982,467.5514,467.7001,1930.0
2025-01-15 15:05:00,472.21,472.21,471.21,471.66,12298.0,467.928,467.928,466.937,467.383,12298.0
2025-01-15 15:10:00,471.66,471.73,471.39,471.49,2628.0,467.383,467.4523,467.1154,467.2145,2628.0
2025-01-15 15:15:00,471.3,471.58,471.01,471.35,964.0,467.0262,467.3037,466.7388,467.0758,964.0
2025-01-15 15:20:00,471.44,471.66,471.2,471.5,2398.0,467.1649,467.383,466.9271,467.2244,2398.0
2025-01-15 15:25:00,471.51,472.24,471.32,472.0,3140.0,467.2343,467.9577,467.046,467.7199,3140.0
2025-01-15 15:30:00,472.0,472.51,471.93,472.25,3939.0,467.7199,468.2252,467.6505,467.9676,3939.0
2025-01-15 15:35:00,472.53,472.63,472.05,472.1,3302.0,468.2451,468.3442,467.7694,467.819,3302.0
2025-01-15 15:40:00,472.2,472.51,472.05,472.28,6949.0,467.9181,468.2252,467.7694,467.9973,6949.0
2025-01-15 15:45:00,472.31,472.67,472.1,472.45,5549.0,468.0271,468.3838,467.819,468.1658,5549.0
2025-01-15 15:50:00,472.58,472.85,471.75,471.75,15141.0,468.2946,468.5622,467.4721,467.4721,15141.0
2025-01-15 15:55:00,472.09,472.7,471.1,472.08,37688.0,467.8091,468.4135,466.828,467.7991,37688.0
2025-01-16 09:30:00,471.33,474.0,470.77,473.03,9237.0,467.0559,469.7017,466.501,468.7405,9237.0
2025-01-16 09:35:00,473.03,473.43,471.13,472.94,5064.0,468.7405,469.1369,466.8578,468.6513,5064.0
2025-01-16 09:40:00,472.0,472.66,472.0,472.66,300.0,467.7199,468.3739,467.7199,468.3739,300.0
2025-01-16 09:45:00,472.53,472.79,472.26,472.26,1925.0,468.2451,468.5027,467.9775,467.9775,1925.0
2025-01-16 09:50:00,472.23,473.09,472.16,472.29,1815.0,467.9478,468.8,467.8784,468.0072,1815.0
2025-01-16 09:55:00,472.32,472.32,471.22,471.99,5373.0,468.037,468.037,466.9469,467.71,5373.0
2025-01-16 10:00:00,472.12,472.12,471.58,471.59,2303.0,467.8388,467.8388,467.3037,467.3136,2303.0
2025-01-16 10:05:00,471.48,472.15,471.48,472.03,2302.0,467.2046,467.8685,467.2046,467.7496,2302.0
2025-01-16 10:10:00,472.01,472.86,471.58,472.86,8373.0,467.7298,468.5721,467.3037,468.5721,8373.0
2025-01-16 10:15:00,472.36,473.0,472.21,472.21,2269.0,468.0766,468.7108,467.928,467.928,2269.0
2025-01-16 10:20:00,472.6,472.91,472.6,472.76,2066.0,468.3144,468.6216,468.3144,468.473,2066.0
2025-01-16 10:25:00,472.77,472.84,472.46,472.66,5856.0,468.4829,468.5523,468.1757,468.3739,5856.0
2025-01-16 10:30:00,472.71,472.71,472.28,472.28,700.0,468.4234,468.4234,467.9973,467.9973,700.0
2025-01-16 10:35:00,471.99,472.35,471.91,472.06,3134.0,467.71,468.0667,467.6307,467.7793,3134.0
2025-01-16 10:40:00,472.14,472.14,470.88,471.66,4094.0,467.8586,467.8586,466.61,467.383,4094.0
2025-01-16 10:45:00,472.52,473.23,472.21,473.23,1550.0,468.2352,468.9387,467.928,468.9387,1550.0
2025-01-16 10:50:00,473.22,473.65,472.96,473.65,2792.0,468.9288,469.3549,468.6712,469.3549,2792.0
2025-01-16 10:55:00,473.53,474.24,473.12,474.17,6914.0,469.236,469.9396,468.8297,469.8702,6914.0
2025-01-16 11:00:00,474.3,474.6,474.26,474.6,1758.0,469.999,470.2963,469.9594,470.2963,1758.0
2025-01-16 11:05:00,474.34,474.36,473.84,473.84,983.0,470.0387,470.0585,469.5432,469.5432,983.0
2025-01-16 11:10:00,474.22,474.4,473.66,474.11,6794.0,469.9197,470.0981,469.3648,469.8107,6794.0
2025-01-16 11:15:00,474.11,474.33,474.1,474.11,1105.0,469.8107,470.0287,469.8008,469.8107,1105.0
2025-01-16 11:20:00,473.77,474.2,473.77,474.17,2163.0,469.4738,469.8999,469.4738,469.8702,2163.0
2025-01-16 11:25:00,474.0,474.76,474.0,474.47,3927.0,469.7017,470.4548,469.7017,470.1675,3927.0
2025-01-16 11:30:00,474.3,474.34,473.83,473.92,1620.0,469.999,470.0387,469.5333,469.6225,1620.0
2025-01-16 11:35:00,474.51,474.52,474.51,474.51,100.0,470.2071,470.217,470.2071,470.2071,100.0
2025-01-16 11:40:00,474.01,474.27,474.01,474.15,704.0,469.7116,469.9693,469.7116,469.8504,704.0
2025-01-16 11:45:00,474.09,474.1,473.71,473.78,3681.0,469.7909,469.8008,469.4144,469.4837,3681.0
2025-01-16 11:50:00,474.03,474.21,473.95,474.0,998.0,469.7315,469.9098,469.6522,469.7017,998.0
2025-01-16 11:55:00,473.99,474.28,473.98,474.28,1541.0,469.6918,469.9792,469.6819,469.9792,1541.0
2025-01-16 12:00:00,474.53,475.7,474.36,475.36,4433.0,470.2269,471.3863,470.0585,471.0494,4433.0
2025-01-16 12:05:00,475.22,475.79,475.22,475.44,2200.0,470.9107,471.4755,470.9107,471.1287,2200.0
2025-01-16 12:10:00,475.37,475.88,475.07,475.07,2220.0,471.0593,471.5647,470.762,470.762,2220.0
2025-01-16 12:15:00,474.86,474.88,474.7,474.7,400.0,470.5539,470.5738,470.3954,470.3954,400.0
2025-01-16 12:20:00,474.55,474.94,474.55,474.94,500.0,470.2467,470.6332,470.2467,470.6332,500.0
2025-01-16 12:25:00,474.94,474.98,474.94,474.94,600.0,470.6332,470.6728,470.6332,470.6332,600.0
2025-01-16 12:30:00,474.88,475.08,474.88,475.05,1209.0,470.5738,470.7719,470.5738,470.7422,1209.0
2025-01-16 12:35:00,474.86,474.86,474.5,474.68,500.0,470.5539,470.5539,470.1972,470.3756,500.0
2025-01-16 12:40:00,474.71,474.96,474.66,474.81,9314.0,470.4053,470.653,470.3558,470.5044,9314.0
2025-01-16 12:45:00,474.77,474.81,474.5,474.5,1051.0,470.4648,470.5044,470.1972,470.1972,1051.0
2025-01-16 12:50:00,474.79,474.79,473.75,473.76,1636.0,470.4846,470.4846,469.454,469.4639,1636.0
2025-01-16 12:55:00,473.81,474.06,473.76,474.06,615.0,469.5135,469.7612,469.4639,469.7612,615.0
2025-01-16 13:00:00,474.11,474.43,473.81,474.12,2000.0,469.8107,470.1278,469.5135,469.8206,2000.0
2025-01-16 13:05:00,474.15,474.5,473.97,474.5,3534.0,469.8504,470.1972,469.672,470.1972,3534.0
2025-01-16 13:10:00,474.28,475.3,474.25,474.97,15798.0,469.9792,470.9899,469.9495,470.6629,15798.0
2025-01-16 13:15:00,475.15,475.3,474.73,475.23,2602.0,470.8413,470.9899,470.4251,470.9206,2602.0
2025-01-16 13:20:00,475.25,475.57,475.25,475.56,600.0,470.9404,471.2575,470.9404,471.2476,600.0
2025-01-16 13:25:00,475.62,475.62,475.62,475.62,100.0,471.307,471.307,471.307,471.307,100.0
2025-01-16 13:30:00,475.45,475.77,475.42,475.51,1417.0,471.1386,471.4557,471.1089,471.198,1417.0
2025-01-16 13:35:00,475.44,475.44,475.31,475.32,632.0,471.1287,471.1287,470.9999,471.0098,632.0
2025-01-16 13:40:00,475.44,475.59,475.16,475.21,1874.0,471.1287,471.2773,470.8512,470.9008,1874.0
2025-01-16 13:45:00,475.48,475.55,474.82,475.19,2371.0,471.1683,471.2377,470.5143,470.8809,2371.0
2025-01-16 13:50:00,475.06,475.26,474.93,475.08,2093.0,470.7521,470.9503,470.6233,470.7719,2093.0
2025-01-16 13:55:00,474.83,474.84,474.43,474.52,2309.0,470.5242,470.5341,470.1278,470.217,2309.0
2025-01-16 14:00:00,474.4,474.63,474.38,474.61,800.0,470.0981,470.326,470.0783,470.3062,800.0
2025-01-16 14:05:00,474.61,474.79,474.5,474.5,1017.0,470.3062,470.4846,470.1972,470.1972,1017.0
2025-01-16 14:10:00,474.67,474.86,474.67,474.86,200.0,470.3657,470.5539,470.3657,470.5539,200.0
2025-01-16 14:15:00,474.79,474.82,474.79,474.8,643.0,470.4846,470.5143,470.4846,470.4945,643.0
2025-01-16 14:20:00,474.8,474.94,474.64,474.75,1712.0,470.4945,470.6332,470.3359,470.4449,1712.0
2025-01-16 14:25:00,474.75,476.24,474.75,476.24,34851.0,470.4449,471.9214,470.4449,471.9214,34851.0
2025-01-16 14:30:00,476.06,476.65,476.05,476.4,4811.0,471.7431,472.3277,471.7331,472.08,4811.0
2025-01-16 14:35:00,476.49,476.89,476.24,476.72,3520.0,472.1692,472.5655,471.9214,472.3971,3520.0
2025-01-16 14:40:00,476.76,477.63,476.57,477.21,2170.0,472.4367,473.2988,472.2484,472.8826,2170.0
2025-01-16 14:45:00,477.38,477.6,477.16,477.31,2365.0,473.0511,473.2691,472.8331,472.9817,2365.0
2025-01-16 14:50:00,477.14,477.57,476.97,477.54,1872.0,472.8133,473.2394,472.6448,473.2096,1872.0
2025-01-16 14:55:00,477.56,477.56,477.11,477.11,2062.0,473.2295,473.2295,472.7835,472.7835,2062.0
2025-01-16 15:00:00,477.1,477.37,477.1,477.37,1482.0,472.7736,473.0412,472.7736,473.0412,1482.0
2025-01-16 15:05:00,477.68,477.68,477.68,477.68,200.0,473.3484,473.3484,473.3484,473.3484,200.0
2025-01-16 15:10:00,477.69,477.86,477.57,477.77,1601.0,473.3583,473.5267,473.2394,473.4375,1601.0
2025-01-16 15:15:00,477.77,478.1,477.71,477.75,5049.0,473.4375,473.7646,473.3781,473.4177,5049.0
2025-01-16 15:20:00,477.64,477.92,477.56,477.92,1405.0,473.3087,473.5862,473.2295,473.5862,1405.0
2025-01-16 15:25:00,477.9,477.9,477.22,477.25,2186.0,473.5664,473.5664,472.8925,472.9223,2186.0
2025-01-16 15:30:00,477.48,478.34,477.48,478.34,1113.0,473.1502,474.0024,473.1502,474.0024,1113.0
2025-01-16 15:35:00,478.4,478.5,478.22,478.5,983.0,474.0618,474.1609,473.8835,474.1609,983.0
2025-01-16 15:40:00,478.68,479.59,478.68,479.43,10535.0,474.3393,475.241,474.3393,475.0825,10535.0
2025-01-16 15:45:00,479.45,479.7,478.85,479.69,18250.0,475.1023,475.35,474.5078,475.3401,18250.0
2025-01-16 15:50:00,479.97,480.66,479.77,480.66,5480.0,475.6176,476.3013,475.4194,476.3013,5480.0
2025-01-16 15:55:00,480.73,481.33,480.09,481.2,36603.0,476.3707,476.9653,475.7365,476.8364,36603.0
2025-01-17 09:30:00,480.42,480.98,478.21,478.99,83434.0,476.0635,476.6184,473.8736,474.6465,83434.0
2025-01-17 09:35:00,479.38,479.57,477.35,479.52,4441.0,475.0329,475.2212,473.0214,475.1717,4441.0
2025-01-17 09:40:00,478.63,480.03,478.5,480.03,5072.0,474.2898,475.6771,474.1609,475.6771,5072.0
2025-01-17 09:45:00,480.19,481.6,480.18,481.37,6644.0,475.8356,477.2328,475.8257,477.0049,6644.0
2025-01-17 09:50:00,481.14,481.14,480.0,480.75,9225.0,476.777,476.777,475.6473,476.3905,9225.0
2025-01-17 09:55:00,480.76,481.78,480.57,481.71,10290.0,476.4004,477.4112,476.2122,477.3418,10290.0
2025-01-17 10:00:00,481.52,481.9,480.75,481.39,9423.0,477.1535,477.5301,476.3905,477.0247,9423.0
2025-01-17 10:05:00,481.47,482.79,480.91,481.23,3046.0,477.104,478.412,476.5491,476.8662,3046.0
2025-01-17 10:10:00,481.25,482.02,479.86,480.48,7947.0,476.886,477.649,475.5086,476.123,7947.0
2025-01-17 10:15:00,480.46,481.13,480.46,480.76,1717.0,476.1032,476.7671,476.1032,476.4004,1717.0
2025-01-17 10:20:00,480.74,481.4,480.74,481.0,4409.0,476.3806,477.0346,476.3806,476.6383,4409.0
2025-01-17 10:25:00,480.73,481.41,480.7,481.14,2861.0,476.3707,477.0445,476.341,476.777,2861.0
2025-01-17 10:30:00,481.08,481.5,480.88,480.98,12441.0,476.7175,477.1337,476.5193,476.6184,12441.0
2025-01-17 10:35:00,480.98,481.46,480.91,481.12,4802.0,476.6184,477.0941,476.5491,476.7572,4802.0
2025-01-17 10:40:00,481.08,481.13,480.78,481.03,2096.0,476.7175,476.7671,476.4203,476.668,2096.0
2025-01-17 10:45:00,481.03,482.0,481.03,481.97,10895.0,476.668,477.6292,476.668,477.5995,10895.0
2025-01-17 10:50:00,481.97,481.97,481.76,481.8,1998.0,477.5995,477.5995,477.3914,477.431,1998.0
2025-01-17 10:55:00,481.6,481.66,481.2,481.58,957.0,477.2328,477.2923,476.8364,477.213,957.0
2025-01-17 11:00:00,481.26,481.83,481.26,481.69,3576.0,476.8959,477.4607,476.8959,477.322,3576.0
2025-01-17 11:05:00,481.71,482.0,481.71,481.8,4430.0,477.3418,477.6292,477.3418,477.431,4430.0
2025-01-17 11:10:00,481.59,481.59,480.8,481.02,7307.0,477.2229,477.2229,476.4401,476.6581,7307.0
2025-01-17 11:15:00,481.18,481.62,480.88,481.59,9721.0,476.8166,477.2526,476.5193,477.2229,9721.0
2025-01-17 11:20:00,481.59,481.84,481.23,481.25,6781.0,477.2229,477.4706,476.8662,476.886,6781.0
2025-01-17 11:25:00,481.25,481.51,481.0,481.0,1712.0,476.886,477.1436,476.6383,476.6383,1712.0
2025-01-17 11:30:00,481.3,481.59,480.84,481.2,1964.0,476.9355,477.2229,476.4797,476.8364,1964.0
2025-01-17 11:35:00,481.13,481.16,480.77,480.82,1988.0,476.7671,476.7968,476.4103,476.4599,1988.0
2025-01-17 11:40:00,481.11,482.1,481.0,482.1,8336.0,476.7473,477.7283,476.6383,477.7283,8336.0
2025-01-17 11:45:00,481.92,482.33,481.86,482.0,2200.0,477.5499,477.9562,477.4905,477.6292,2200.0
2025-01-17 11:50:00,482.0,482.3,481.7,482.0,1750.0,477.6292,477.9265,477.3319,477.6292,1750.0
2025-01-17 11:55:00,481.99,482.0,481.5,481.73,19059.0,477.6193,477.6292,477.1337,477.3616,19059.0
2025-01-17 12:00:00,481.73,481.87,481.03,481.44,1951.0,477.3616,477.5004,476.668,477.0743,1951.0
2025-01-17 12:05:00,481.11,481.62,480.79,481.25,4520.0,476.7473,477.2526,476.4302,476.886,4520.0
2025-01-17 12:10:00,481.31,481.61,481.31,481.31,3260.0,476.9454,477.2427,476.9454,476.9454,3260.0
2025-01-17 12:15:00,481.31,481.78,481.31,481.67,2533.0,476.9454,477.4112,476.9454,477.3022,2533.0
2025-01-17 12:20:00,481.67,482.33,481.67,482.03,14881.0,477.3022,477.9562,477.3022,477.6589,14881.0
2025-01-17 12:25:00,482.0,482.19,481.53,482.17,9893.0,477.6292,477.8175,477.1635,477.7976,9893.0
2025-01-17 12:30:00,482.16,482.6,482.15,482.48,4586.0,477.7877,478.2237,477.7778,478.1048,4586.0
2025-01-17 12:35:00,482.5,482.75,482.5,482.64,6660.0,478.1247,478.3724,478.1247,478.2634,6660.0
2025-01-17 12:40:00,482.69,482.85,482.3,482.5,5087.0,478.3129,478.4715,477.9265,478.1247,5087.0
2025-01-17 12:45:00,482.5,483.0,482.2,483.0,12620.0,478.1247,478.6201,477.8274,478.6201,12620.0
2025-01-17 12:50:00,482.65,483.43,482.59,482.75,22390.0,478.2733,479.0462,478.2138,478.3724,22390.0
2025-01-17 12:55:00,482.6,482.6,481.43,482.15,13329.0,478.2237,478.2237,477.0644,477.7778,13329.0
2025-01-17 13:00:00,482.4,482.44,481.83,481.83,5866.0,478.0256,478.0652,477.4607,477.4607,5866.0
2025-01-17 13:05:00,481.6,481.69,481.37,481.62,853.0,477.2328,477.322,477.0049,477.2526,853.0
2025-01-17 13:10:00,481.61,481.61,481.6,481.61,200.0,477.2427,477.2427,477.2328,477.2427,200.0
2025-01-17 13:15:00,481.45,481.71,481.2,481.36,2342.0,477.0842,477.3418,476.8364,476.995,2342.0
2025-01-17 13:20:00,481.35,481.35,481.32,481.32,537.0,476.9851,476.9851,476.9554,476.9554,537.0
2025-01-17 13:25:00,481.31,481.96,481.29,481.96,2222.0,476.9454,477.5896,476.9256,477.5896,2222.0
2025-01-17 13:30:00,481.38,481.63,481.19,481.2,5912.0,477.0148,477.2625,476.8265,476.8364,5912.0
2025-01-17 13:35:00,481.25,481.4,481.11,481.12,2081.0,476.886,477.0346,476.7473,476.7572,2081.0
2025-01-17 13:40:00,481.22,481.39,481.02,481.03,2224.0,476.8563,477.0247,476.6581,476.668,2224.0
2025-01-17 13:45:00,481.03,481.46,480.99,481.46,2632.0,476.668,477.0941,476.6283,477.0941,2632.0
2025-01-17 13:50:00,481.45,481.5,481.24,481.36,2999.0,477.0842,477.1337,476.8761,476.995,2999.0
2025-01-17 13:55:00,481.34,481.34,481.01,481.01,1195.0,476.9752,476.9752,476.6482,476.6482,1195.0
2025-01-17 14:00:00,481.27,481.27,480.0,481.14,7988.0,476.9058,476.9058,475.6473,476.777,7988.0
2025-01-17 14:05:00,481.11,481.11,480.8,481.09,2608.0,476.7473,476.7473,476.4401,476.7274,2608.0
2025-01-17 14:10:00,481.11,481.38,480.46,480.7,2503.0,476.7473,477.0148,476.1032,476.341,2503.0
2025-01-17 14:15:00,480.68,480.68,480.47,480.62,2458.0,476.3212,476.3212,476.1131,476.2617,2458.0
2025-01-17 14:20:00,480.59,480.89,480.32,480.54,2732.0,476.232,476.5293,475.9644,476.1824,2732.0
2025-01-17 14:25:00,480.78,480.79,480.35,480.43,1385.0,476.4203,476.4302,475.9942,476.0734,1385.0
2025-01-17 14:30:00,480.43,481.53,479.0,481.53,8789.0,476.0734,477.1635,474.6564,477.1635,8789.0
2025-01-17 14:35:00,481.17,481.57,481.17,481.24,1365.0,476.8067,477.2031,476.8067,476.8761,1365.0
2025-01-17 14:40:00,481.22,481.3,480.87,481.02,2873.0,476.8563,476.9355,476.5094,476.6581,2873.0
2025-01-17 14:45:00,481.02,481.25,481.0,481.25,400.0,476.6581,476.886,476.6383,476.886,400.0
2025-01-17 14:50:00,480.99,481.27,480.9,481.09,1045.0,476.6283,476.9058,476.5392,476.7274,1045.0
2025-01-17 14:55:00,481.09,481.1,480.92,481.09,3129.0,476.7274,476.7374,476.559,476.7274,3129.0
2025-01-17 15:00:00,480.92,480.92,480.61,480.78,2546.0,476.559,476.559,476.2518,476.4203,2546.0
2025-01-17 15:05:00,480.61,480.75,480.61,480.68,720.0,476.2518,476.3905,476.2518,476.3212,720.0
2025-01-17 15:10:00,480.68,480.84,480.67,480.84,1708.0,476.3212,476.4797,476.3113,476.4797,1708.0
2025-01-17 15:15:00,480.83,480.83,480.75,480.75,900.0,476.4698,476.4698,476.3905,476.3905,900.0
2025-01-17 15:20:00,480.7,480.95,480.69,480.88,1805.0,476.341,476.5887,476.3311,476.5193,1805.0
2025-01-17 15:25:00,480.88,481.01,480.76,481.0,2000.0,476.5193,476.6482,476.4004,476.6383,2000.0
2025-01-17 15:30:00,481.24,481.24,480.75,481.06,2497.0,476.8761,476.8761,476.3905,476.6977,2497.0
2025-01-17 15:35:00,481.1,481.19,480.68,480.68,4508.0,476.7374,476.8265,476.3212,476.3212,4508.0
2025-01-17 15:40:00,480.61,481.06,480.32,480.68,12238.0,476.2518,476.6977,475.9644,476.3212,12238.0
2025-01-17 15:45:00,480.78,481.51,480.77,481.45,5320.0,476.4203,477.1436,476.4103,477.0842,5320.0
2025-01-17 15:50:00,481.36,481.74,481.24,481.53,2946.0,476.995,477.3715,476.8761,477.1635,2946.0
2025-01-17 15:55:00,481.69,482.72,481.51,482.38,47779.0,477.322,478.3427,477.1436,478.0057,47779.0
2025-01-21 09:30:00,490.0,493.1,489.54,492.53,24991.0,485.5566,488.6285,485.1008,488.0637,24991.0
2025-01-21 09:35:00,492.58,495.84,492.58,495.4,8110.0,488.1133,491.3437,488.1133,490.9077,8110.0
2025-01-21 09:40:00,495.7,497.28,495.0,497.14,8525.0,491.205,492.7706,490.5113,492.6319,8525.0
2025-01-21 09:45:00,497.14,498.6,497.0,497.0,10088.0,492.6319,494.0787,492.4932,492.4932,10088.0
2025-01-21 09:50:00,496.82,498.74,495.61,498.71,20163.0,492.3148,494.2174,491.1158,494.1877,20163.0
2025-01-21 09:55:00,498.71,499.1,495.93,496.51,31933.0,494.1877,494.5741,491.4329,492.0076,31933.0
2025-01-21 10:00:00,497.24,498.48,497.23,498.0,4030.0,492.731,493.9597,492.7211,493.4841,4030.0
2025-01-21 10:05:00,498.22,498.98,497.89,497.89,12645.0,493.7021,494.4552,493.3751,493.3751,12645.0
2025-01-21 10:10:00,498.44,500.91,498.39,500.82,7867.0,493.9201,496.3677,493.8706,496.2785,7867.0
2025-01-21 10:15:00,500.95,501.86,500.28,500.4,7032.0,496.4074,497.3091,495.7434,495.8623,7032.0
2025-01-21 10:20:00,500.21,500.59,499.28,499.28,11610.0,495.6741,496.0506,494.7525,494.7525,11610.0
2025-01-21 10:25:00,499.22,500.18,499.01,500.18,8330.0,494.693,495.6443,494.4849,495.6443,8330.0
2025-01-21 10:30:00,500.19,500.32,499.46,499.68,3489.0,495.6542,495.7831,494.9309,495.1489,3489.0
2025-01-21 10:35:00,499.84,500.25,499.84,500.25,11308.0,495.3074,495.7137,495.3074,495.7137,11308.0
2025-01-21 10:40:00,499.93,500.88,499.92,499.99,9896.0,495.3966,496.338,495.3867,495.4561,9896.0
2025-01-21 10:45:00,500.52,501.28,500.52,500.77,888.0,495.9813,496.7344,495.9813,496.229,888.0
2025-01-21 10:50:00,500.53,501.05,500.1,501.05,9157.0,495.9912,496.5064,495.5651,496.5064,9157.0
2025-01-21 10:55:00,501.01,502.51,500.96,502.31,3302.0,496.4668,497.9532,496.4173,497.755,3302.0
2025-01-21 11:00:00,502.0,502.23,501.25,501.25,5059.0,497.4478,497.6757,496.7046,496.7046,5059.0
2025-01-21 11:05:00,500.87,500.87,500.26,500.63,2313.0,496.3281,496.3281,495.7236,496.0903,2313.0
2025-01-21 11:10:00,500.25,501.39,500.18,501.39,8033.0,495.7137,496.8434,495.6443,496.8434,8033.0
2025-01-21 11:15:00,501.25,502.36,501.24,502.36,2697.0,496.7046,497.8046,496.6947,497.8046,2697.0
2025-01-21 11:20:00,502.23,502.71,502.06,502.11,3832.0,497.6757,498.1514,497.5073,497.5568,3832.0
2025-01-21 11:25:00,502.11,503.32,501.86,503.3,8853.0,497.5568,498.7559,497.3091,498.736,8853.0
2025-01-21 11:30:00,503.37,503.86,502.89,503.09,9929.0,498.8054,499.291,498.3298,498.5279,9929.0
2025-01-21 11:35:00,503.47,504.79,503.02,503.97,8010.0,498.9045,500.2125,498.4586,499.4,8010.0
2025-01-21 11:40:00,504.18,504.72,503.68,504.02,3578.0,499.6081,500.1432,499.1126,499.4495,3578.0
2025-01-21 11:45:00,503.81,504.94,503.81,504.79,13161.0,499.2414,500.3612,499.2414,500.2125,13161.0
2025-01-21 11:50:00,504.73,505.5,504.68,505.33,11846.0,500.1531,500.9161,500.1035,500.7476,11846.0
2025-01-21 11:55:00,505.6,506.89,505.59,506.89,3250.0,501.0152,502.2935,501.0053,502.2935,3250.0
2025-01-21 12:00:00,506.7,507.67,506.04,506.04,15273.0,502.1052,503.0664,501.4512,501.4512,15273.0
2025-01-21 12:05:00,506.04,506.73,505.91,505.91,3934.0,501.4512,502.1349,501.3224,501.3224,3934.0
2025-01-21 12:10:00,506.05,506.85,505.33,505.68,12793.0,501.4611,502.2538,500.7476,501.0945,12793.0
2025-01-21 12:15:00,505.93,506.62,505.54,506.54,6545.0,501.3422,502.0259,500.9557,501.9467,6545.0
2025-01-21 12:20:00,506.27,506.77,505.5,506.63,7968.0,501.6791,502.1746,500.9161,502.0358,7968.0
2025-01-21 12:25:00,506.62,506.62,505.67,505.68,4988.0,502.0259,502.0259,501.0845,501.0945,4988.0
2025-01-21 12:30:00,505.24,506.74,505.24,506.74,4078.0,500.6584,502.1448,500.6584,502.1448,4078.0
2025-01-21 12:35:00,506.39,506.68,505.56,506.14,23607.0,501.798,502.0854,500.9755,501.5503,23607.0
2025-01-21 12:40:00,505.98,506.52,505.55,506.01,3244.0,501.3917,501.9268,500.9656,501.4215,3244.0
2025-01-21 12:45:00,506.01,507.0,505.55,506.73,5198.0,501.4215,502.4025,500.9656,502.1349,5198.0
2025-01-21 12:50:00,506.73,507.33,506.39,507.03,3674.0,502.1349,502.7295,501.798,502.4322,3674.0
2025-01-21 12:55:00,507.03,507.03,506.4,506.92,5261.0,502.4322,502.4322,501.8079,502.3232,5261.0
2025-01-21 13:00:00,506.75,506.75,505.66,505.75,5978.0,502.1548,502.1548,501.0746,501.1638,5978.0
2025-01-21 13:05:00,505.87,506.64,505.87,506.41,1900.0,501.2827,502.0458,501.2827,501.8178,1900.0
2025-01-21 13:10:00,506.0,506.41,505.49,506.18,11151.0,501.4116,501.8178,500.9062,501.5899,11151.0
2025-01-21 13:15:00,506.03,507.38,506.03,507.38,4268.0,501.4413,502.779,501.4413,502.779,4268.0
2025-01-21 13:20:00,507.08,507.24,506.58,506.91,3200.0,502.4818,502.6403,501.9863,502.3133,3200.0
2025-01-21 13:25:00,506.64,506.98,506.39,506.39,2605.0,502.0458,502.3827,501.798,501.798,2605.0
2025-01-21 13:30:00,506.48,506.79,506.2,506.53,3725.0,501.8872,502.1944,501.6097,501.9368,3725.0
2025-01-21 13:35:00,506.5,506.79,506.33,506.62,12415.0,501.907,502.1944,501.7386,502.0259,12415.0
2025-01-21 13:40:00,506.64,506.64,505.73,505.82,1247.0,502.0458,502.0458,501.144,501.2332,1247.0
2025-01-21 13:45:00,505.47,506.06,505.47,505.69,5688.0,500.8864,501.471,500.8864,501.1044,5688.0
2025-01-21 13:50:00,505.69,505.7,504.54,504.54,25711.0,501.1044,501.1143,499.9648,499.9648,25711.0
2025-01-21 13:55:00,504.55,505.99,504.54,505.99,4036.0,499.9747,501.4016,499.9648,501.4016,4036.0
2025-01-21 14:00:00,505.58,506.09,505.57,505.85,2557.0,500.9954,501.5007,500.9855,501.2629,2557.0
2025-01-21 14:05:00,505.95,506.16,505.7,506.03,800.0,501.362,501.5701,501.1143,501.4413,800.0
2025-01-21 14:10:00,506.29,506.97,506.23,506.97,1864.0,501.6989,502.3728,501.6395,502.3728,1864.0
2025-01-21 14:15:00,506.56,506.96,505.63,505.85,3169.0,501.9665,502.3629,501.0449,501.2629,3169.0
2025-01-21 14:20:00,505.58,506.03,505.58,505.9,2225.0,500.9954,501.4413,500.9954,501.3125,2225.0
2025-01-21 14:25:00,506.02,506.32,505.88,506.11,5750.0,501.4314,501.7287,501.2926,501.5206,5750.0
2025-01-21 14:30:00,506.11,506.11,505.3,505.47,4643.0,501.5206,501.5206,500.7179,500.8864,4643.0
2025-01-21 14:35:00,505.47,505.74,505.4,505.59,2141.0,500.8864,501.1539,500.817,501.0053,2141.0
2025-01-21 14:40:00,505.65,505.65,505.4,505.41,1396.0,501.0647,501.0647,500.817,500.8269,1396.0
2025-01-21 14:45:00,505.37,505.54,504.99,505.54,2800.0,500.7873,500.9557,500.4107,500.9557,2800.0
2025-01-21 14:50:00,505.54,505.83,505.51,505.52,1752.0,500.9557,501.2431,500.926,500.9359,1752.0
2025-01-21 14:55:00,505.94,505.96,505.69,505.77,1252.0,501.3521,501.3719,501.1044,501.1836,1252.0
2025-01-21 15:00:00,505.77,505.87,505.26,505.39,7308.0,501.1836,501.2827,500.6783,500.8071,7308.0
2025-01-21 15:05:00,505.42,505.79,505.23,505.76,3460.0,500.8368,501.2035,500.6485,501.1737,3460.0
2025-01-21 15:10:00,505.81,506.39,505.76,506.39,9434.0,501.2233,501.798,501.1737,501.798,9434.0
2025-01-21 15:15:00,506.39,506.42,505.74,505.81,4610.0,501.798,501.8277,501.1539,501.2233,4610.0
2025-01-21 15:20:00,505.88,506.14,505.34,505.76,2631.0,501.2926,501.5503,500.7575,501.1737,2631.0
2025-01-21 15:25:00,505.15,505.6,504.99,505.03,13210.0,500.5693,501.0152,500.4107,500.4504,13210.0
2025-01-21 15:30:00,505.01,505.23,504.48,504.49,3808.0,500.4305,500.6485,499.9053,499.9152,3808.0
2025-01-21 15:35:00,504.45,505.39,504.22,505.39,5302.0,499.8756,500.8071,499.6477,500.8071,5302.0
2025-01-21 15:40:00,505.19,505.71,505.09,505.68,4602.0,500.6089,501.1242,500.5098,501.0945,4602.0
2025-01-21 15:45:00,505.65,505.68,505.2,505.3,4354.0,501.0647,501.0945,500.6188,500.7179,4354.0
2025-01-21 15:50:00,505.5,506.22,503.99,504.0,17206.0,500.9161,501.6296,499.4198,499.4297,17206.0
2025-01-21 15:55:00,504.0,505.05,503.97,504.53,60069.0,499.4297,500.4702,499.4,499.9549,60069.0
2025-01-22 09:30:00,504.0,504.0,500.42,501.92,18534.0,499.4297,499.4297,495.8822,497.3686,18534.0
2025-01-22 09:35:00,501.61,501.78,497.51,498.26,9828.0,497.0614,497.2298,492.9985,493.7417,9828.0
2025-01-22 09:40:00,498.37,498.99,497.6,497.78,7139.0,493.8507,494.4651,493.0877,493.2661,7139.0
2025-01-22 09:45:00,498.1,499.12,497.55,498.56,3612.0,493.5832,494.5939,493.0382,494.039,3612.0
2025-01-22 09:50:00,498.56,498.56,497.17,497.72,1500.0,494.039,494.039,492.6616,493.2066,1500.0
2025-01-22 09:55:00,497.74,499.64,497.51,499.64,3907.0,493.2265,495.1092,492.9985,495.1092,3907.0
2025-01-22 10:00:00,499.7,500.51,499.24,500.35,6451.0,495.1687,495.9713,494.7129,495.8128,6451.0
2025-01-22 10:05:00,500.58,501.47,499.65,501.0,12952.0,496.0407,496.9226,495.1191,496.4569,12952.0
2025-01-22 10:10:00,500.39,501.67,499.75,501.67,5174.0,495.8524,497.1208,495.2182,497.1208,5174.0
2025-01-22 10:15:00,501.66,502.52,501.65,502.52,1501.0,497.1109,497.9631,497.101,497.9631,1501.0
2025-01-22 10:20:00,502.64,502.84,502.0,502.3,1600.0,498.082,498.2802,497.4478,497.7451,1600.0
2025-01-22 10:25:00,502.56,502.61,501.29,501.29,2255.0,498.0028,498.0523,496.7443,496.7443,2255.0
2025-01-22 10:30:00,501.68,501.75,500.34,500.81,5942.0,497.1307,497.2001,495.8029,496.2686,5942.0
2025-01-22 10:35:00,500.81,501.22,500.53,500.89,4701.0,496.2686,496.6749,495.9912,496.3479,4701.0
2025-01-22 10:40:00,500.56,501.39,499.69,500.94,8671.0,496.0209,496.8434,495.1588,496.3974,8671.0
2025-01-22 10:45:00,501.35,501.35,500.26,500.59,1600.0,496.8037,496.8037,495.7236,496.0506,1600.0
2025-01-22 10:50:00,500.31,501.03,500.29,501.03,3595.0,495.7732,496.4866,495.7533,496.4866,3595.0
2025-01-22 10:55:00,500.79,500.93,500.5,500.81,4771.0,496.2488,496.3875,495.9614,496.2686,4771.0
2025-01-22 11:00:00,500.81,501.15,500.75,501.1,5671.0,496.2686,496.6055,496.2092,496.556,5671.0
2025-01-22 11:05:00,501.13,501.25,500.54,500.54,2410.0,496.5857,496.7046,496.0011,496.0011,2410.0
2025-01-22 11:10:00,500.53,500.77,500.28,500.74,5705.0,495.9912,496.229,495.7434,496.1993,5705.0
2025-01-22 11:15:00,500.74,501.11,500.72,500.9,1227.0,496.1993,496.5659,496.1794,496.3578,1227.0
2025-01-22 11:20:00,500.77,501.61,500.77,501.61,3991.0,496.229,497.0614,496.229,497.0614,3991.0
2025-01-22 11:25:00,501.09,502.09,500.87,502.09,3835.0,496.5461,497.537,496.3281,497.537,3835.0
2025-01-22 11:30:00,502.2,502.78,501.97,502.23,3789.0,497.646,498.2208,497.4181,497.6757,3789.0
2025-01-22 11:35:00,501.96,502.23,501.53,501.95,4025.0,497.4082,497.6757,496.9821,497.3983,4025.0
2025-01-22 11:40:00,502.36,502.6,501.74,501.9,3109.0,497.8046,498.0424,497.1902,497.3487,3109.0
2025-01-22 11:45:00,501.93,502.56,501.79,502.56,2080.0,497.3785,498.0028,497.2397,498.0028,2080.0
2025-01-22 11:50:00,502.61,502.97,502.52,502.87,1300.0,498.0523,498.409,497.9631,498.3099,1300.0
2025-01-22 11:55:00,502.78,502.78,501.79,501.8,5460.0,498.2208,498.2208,497.2397,497.2496,5460.0
2025-01-22 12:00:00,501.56,501.77,500.78,501.04,4147.0,497.0118,497.2199,496.2389,496.4965,4147.0
2025-01-22 12:05:00,501.11,501.28,500.84,501.0,6061.0,496.5659,496.7344,496.2983,496.4569,6061.0
2025-01-22 12:10:00,501.1,501.32,500.62,501.18,1261.0,496.556,496.774,496.0803,496.6353,1261.0
2025-01-22 12:15:00,501.46,501.56,501.31,501.4,1400.0,496.9127,497.0118,496.7641,496.8533,1400.0
2025-01-22 12:20:00,501.39,501.68,501.23,501.58,4006.0,496.8434,497.1307,496.6848,497.0316,4006.0
2025-01-22 12:25:00,501.35,502.07,501.34,501.87,1106.0,496.8037,497.5172,496.7938,497.319,1106.0
2025-01-22 12:30:00,501.83,502.55,501.65,502.55,61673.0,497.2794,497.9928,497.101,497.9928,61673.0
2025-01-22 12:35:00,502.55,503.1,502.55,502.65,7044.0,497.9928,498.5379,497.9928,498.0919,7044.0
2025-01-22 12:40:00,502.6,502.75,501.89,502.7,3539.0,498.0424,498.191,497.3388,498.1415,3539.0
2025-01-22 12:45:00,502.54,502.8,502.44,502.76,1139.0,497.9829,498.2406,497.8838,498.2009,1139.0
2025-01-22 12:50:00,502.46,502.57,502.14,502.15,1400.0,497.9037,498.0127,497.5866,497.5965,1400.0
2025-01-22 12:55:00,502.28,502.55,502.15,502.54,3693.0,497.7253,497.9928,497.5965,497.9829,3693.0
2025-01-22 13:00:00,502.42,502.74,502.04,502.53,2591.0,497.864,498.1811,497.4875,497.973,2591.0
2025-01-22 13:05:00,502.23,502.87,502.22,502.74,2562.0,497.6757,498.3099,497.6658,498.1811,2562.0
2025-01-22 13:10:00,502.61,503.03,502.59,503.03,1035.0,498.0523,498.4685,498.0325,498.4685,1035.0
2025-01-22 13:15:00,502.6,503.11,502.6,502.98,1619.0,498.0424,498.5478,498.0424,498.4189,1619.0
2025-01-22 13:20:00,503.12,503.67,502.89,503.67,2755.0,498.5577,499.1027,498.3298,499.1027,2755.0
2025-01-22 13:25:00,503.35,503.58,503.02,503.56,920.0,498.7856,499.0135,498.4586,498.9937,920.0
2025-01-22 13:30:00,503.58,503.77,503.49,503.55,1815.0,499.0135,499.2018,498.9243,498.9838,1815.0
2025-01-22 13:35:00,503.73,503.73,503.52,503.53,200.0,499.1621,499.1621,498.954,498.964,200.0
2025-01-22 13:40:00,503.55,503.75,503.37,503.72,4535.0,498.9838,499.182,498.8054,499.1522,4535.0
2025-01-22 13:45:00,503.72,503.83,503.23,503.38,15867.0,499.1522,499.2612,498.6667,498.8153,15867.0
2025-01-22 13:50:00,503.3,503.86,503.08,503.55,4907.0,498.736,499.291,498.518,498.9838,4907.0
2025-01-22 13:55:00,502.98,503.51,502.75,503.0,15833.0,498.4189,498.9441,498.191,498.4388,15833.0
2025-01-22 14:00:00,502.84,503.04,502.53,502.63,21914.0,498.2802,498.4784,497.973,498.0721,21914.0
2025-01-22 14:05:00,502.69,503.19,502.62,503.19,18808.0,498.1316,498.627,498.0622,498.627,18808.0
2025-01-22 14:10:00,503.0,503.51,502.89,503.13,6098.0,498.4388,498.9441,498.3298,498.5676,6098.0
2025-01-22 14:15:00,503.0,503.31,502.78,503.21,10905.0,498.4388,498.746,498.2208,498.6469,10905.0
2025-01-22 14:20:00,503.21,503.65,503.21,503.47,4194.0,498.6469,499.0829,498.6469,498.9045,4194.0
2025-01-22 14:25:00,503.45,504.04,503.31,504.04,5033.0,498.8847,499.4693,498.746,499.4693,5033.0
2025-01-22 14:30:00,504.16,504.55,503.85,504.55,1600.0,499.5882,499.9747,499.2811,499.9747,1600.0
2025-01-22 14:35:00,504.34,504.77,504.33,504.68,2965.0,499.7666,500.1927,499.7567,500.1035,2965.0
2025-01-22 14:40:00,504.8,504.8,504.23,504.46,2615.0,500.2224,500.2224,499.6576,499.8855,2615.0
2025-01-22 14:45:00,504.62,504.85,504.5,504.52,3249.0,500.0441,500.272,499.9252,499.945,3249.0
2025-01-22 14:50:00,504.42,504.48,504.19,504.4,1114.0,499.8459,499.9053,499.618,499.8261,1114.0
2025-01-22 14:55:00,504.4,504.77,504.19,504.39,7683.0,499.8261,500.1927,499.618,499.8162,7683.0
2025-01-22 15:00:00,504.6,504.89,504.35,504.36,25356.0,500.0243,500.3116,499.7765,499.7864,25356.0
2025-01-22 15:05:00,504.48,504.77,504.44,504.74,1500.0,499.9053,500.1927,499.8657,500.163,1500.0
2025-01-22 15:10:00,504.88,505.26,504.45,504.68,10456.0,500.3017,500.6783,499.8756,500.1035,10456.0
2025-01-22 15:15:00,504.83,505.11,504.43,504.52,9380.0,500.2522,500.5296,499.8558,499.945,9380.0
2025-01-22 15:20:00,504.61,504.63,504.16,504.21,4363.0,500.0342,500.054,499.5882,499.6378,4363.0
2025-01-22 15:25:00,504.15,504.35,504.03,504.18,2132.0,499.5783,499.7765,499.4594,499.6081,2132.0
2025-01-22 15:30:00,504.08,504.21,503.8,503.8,8916.0,499.509,499.6378,499.2315,499.2315,8916.0
2025-01-22 15:35:00,503.71,504.18,503.69,504.18,4165.0,499.1423,499.6081,499.1225,499.6081,4165.0
2025-01-22 15:40:00,504.01,504.18,503.11,503.53,33822.0,499.4396,499.6081,498.5478,498.964,33822.0
2025-01-22 15:45:00,503.42,503.54,502.69,502.83,4835.0,498.855,498.9739,498.1316,498.2703,4835.0
2025-01-22 15:50:00,502.98,504.81,502.66,503.26,28208.0,498.4189,500.2323,498.1018,498.6964,28208.0
2025-01-22 15:55:00,503.26,503.49,501.66,502.4,124588.0,498.6964,498.9243,497.1109,497.8442,124588.0
2025-01-23 09:30:00,506.0,507.64,504.2,505.03,11765.0,501.4116,503.0367,499.6279,500.4504,11765.0
2025-01-23 09:35:00,505.0,505.8,504.38,505.0,3630.0,500.4206,501.2134,499.8062,500.4206,3630.0
2025-01-23 09:40:00,505.0,505.13,503.97,503.97,6878.0,500.4206,500.5494,499.4,499.4,6878.0
2025-01-23 09:45:00,503.89,504.4,503.0,503.69,25879.0,499.3207,499.8261,498.4388,499.1225,25879.0
2025-01-23 09:50:00,503.55,504.47,503.2,503.77,2700.0,498.9838,499.8954,498.6369,499.2018,2700.0
2025-01-23 09:55:00,503.52,503.77,502.01,502.49,5821.0,498.954,499.2018,497.4577,497.9334,5821.0
2025-01-23 10:00:00,502.59,502.59,500.68,500.85,9435.0,498.0325,498.0325,496.1398,496.3083,9435.0
2025-01-23 10:05:00,500.4,500.46,498.95,499.51,8578.0,495.8623,495.9218,494.4255,494.9804,8578.0
2025-01-23 10:10:00,499.0,499.0,495.58,495.58,5810.0,494.475,494.475,491.086,491.086,5810.0
2025-01-23 10:15:00,495.37,495.37,493.83,493.84,4343.0,490.878,490.878,489.3519,489.3618,4343.0
2025-01-23 10:20:00,493.3,496.16,493.23,496.16,11223.0,488.8267,491.6608,488.7574,491.6608,11223.0
2025-01-23 10:25:00,496.13,496.13,494.58,494.62,2508.0,491.6311,491.6311,490.0951,490.1348,2508.0
2025-01-23 10:30:00,494.12,496.12,494.12,496.12,3950.0,489.6393,491.6211,489.6393,491.6211,3950.0
2025-01-23 10:35:00,496.4,496.48,494.65,494.65,1905.0,491.8986,491.9779,490.1645,490.1645,1905.0
2025-01-23 10:40:00,494.73,498.08,494.73,497.27,4219.0,490.2438,493.5634,490.2438,492.7607,4219.0
2025-01-23 10:45:00,497.18,497.24,496.23,496.61,6702.0,492.6715,492.731,491.7302,492.1067,6702.0
2025-01-23 10:50:00,496.67,497.32,496.64,497.29,9342.0,492.1662,492.8103,492.1364,492.7805,9342.0
2025-01-23 10:55:00,497.21,498.18,496.96,497.97,6300.0,492.7013,493.6625,492.4535,493.4544,6300.0
2025-01-23 11:00:00,498.21,499.08,498.15,498.63,9100.0,493.6922,494.5543,493.6327,494.1084,9100.0
2025-01-23 11:05:00,499.03,499.34,498.56,498.95,3127.0,494.5048,494.812,494.039,494.4255,3127.0
2025-01-23 11:10:00,498.67,499.07,497.02,497.02,8256.0,494.148,494.5444,492.513,492.513,8256.0
2025-01-23 11:15:00,497.35,497.85,496.77,497.85,9269.0,492.84,493.3355,492.2653,493.3355,9269.0
2025-01-23 11:20:00,497.88,498.41,497.88,498.12,3644.0,493.3652,493.8904,493.3652,493.603,3644.0
2025-01-23 11:25:00,498.05,498.6,497.56,497.78,15907.0,493.5336,494.0787,493.0481,493.2661,15907.0
2025-01-23 11:30:00,497.48,497.64,495.92,496.03,3821.0,492.9688,493.1274,491.423,491.532,3821.0
2025-01-23 11:35:00,496.39,497.21,496.27,496.95,6319.0,491.8887,492.7013,491.7698,492.4436,6319.0
2025-01-23 11:40:00,496.94,497.89,496.64,497.84,5571.0,492.4337,493.3751,492.1364,493.3256,5571.0
2025-01-23 11:45:00,498.15,498.16,497.33,497.37,1200.0,493.6327,493.6427,492.8202,492.8598,1200.0
2025-01-23 11:50:00,497.41,497.41,496.84,497.3,1655.0,492.8995,492.8995,492.3346,492.7904,1655.0
2025-01-23 11:55:00,496.85,497.52,496.84,497.35,1070.0,492.3445,493.0085,492.3346,492.84,1070.0
2025-01-23 12:00:00,497.41,497.78,497.33,497.34,652.0,492.8995,493.2661,492.8202,492.8301,652.0
2025-01-23 12:05:00,497.83,498.31,497.82,497.83,700.0,493.3156,493.7913,493.3057,493.3156,700.0
2025-01-23 12:10:00,497.83,497.83,497.83,497.83,0.0,493.3156,493.3156,493.3156,493.3156,0.0
2025-01-23 12:15:00,497.58,497.58,496.71,496.71,846.0,493.0679,493.0679,492.2058,492.2058,846.0
2025-01-23 12:20:00,496.72,497.18,496.53,497.18,5302.0,492.2157,492.6715,492.0274,492.6715,5302.0
2025-01-23 12:25:00,497.58,498.65,497.58,498.65,4971.0,493.0679,494.1282,493.0679,494.1282,4971.0
2025-01-23 12:30:00,498.76,499.42,498.75,499.42,1928.0,494.2372,494.8912,494.2273,494.8912,1928.0
2025-01-23 12:35:00,499.42,499.94,499.41,499.54,1995.0,494.8912,495.4065,494.8813,495.0101,1995.0
2025-01-23 12:40:00,499.54,500.06,499.12,499.59,2906.0,495.0101,495.5254,494.5939,495.0597,2906.0
2025-01-23 12:45:00,499.49,499.81,499.24,499.55,1400.0,494.9606,495.2777,494.7129,495.02,1400.0
2025-01-23 12:50:00,499.56,499.86,499.31,499.86,2056.0,495.03,495.3272,494.7822,495.3272,2056.0
2025-01-23 12:55:00,499.59,500.63,499.59,500.42,5451.0,495.0597,496.0903,495.0597,495.8822,5451.0
2025-01-23 13:00:00,500.31,500.45,500.16,500.27,2217.0,495.7732,495.9119,495.6245,495.7335,2217.0
2025-01-23 13:05:00,500.15,500.16,499.33,499.33,1192.0,495.6146,495.6245,494.802,494.802,1192.0
2025-01-23 13:10:00,500.24,500.24,499.24,499.48,2007.0,495.7038,495.7038,494.7129,494.9507,2007.0
2025-01-23 13:15:00,499.48,500.06,499.47,499.54,852.0,494.9507,495.5254,494.9408,495.0101,852.0
2025-01-23 13:20:00,499.62,499.62,498.79,498.79,1681.0,495.0894,495.0894,494.2669,494.2669,1681.0
2025-01-23 13:25:00,499.02,499.69,499.02,499.25,2900.0,494.4949,495.1588,494.4949,494.7228,2900.0
2025-01-23 13:30:00,499.66,499.66,499.01,499.01,454.0,495.129,495.129,494.4849,494.4849,454.0
2025-01-23 13:35:00,499.43,499.7,499.25,499.26,2395.0,494.9011,495.1687,494.7228,494.7327,2395.0
2025-01-23 13:40:00,499.25,499.25,498.65,498.67,1605.0,494.7228,494.7228,494.1282,494.148,1605.0
2025-01-23 13:45:00,498.67,499.4,498.56,499.21,6999.0,494.148,494.8714,494.039,494.6831,6999.0
2025-01-23 13:50:00,499.21,499.82,499.2,499.34,2458.0,494.6831,495.2876,494.6732,494.812,2458.0
2025-01-23 13:55:00,499.03,499.35,498.37,498.38,816.0,494.5048,494.8219,493.8507,493.8607,816.0
2025-01-23 14:00:00,498.24,498.79,498.18,498.64,2700.0,493.7219,494.2669,493.6625,494.1183,2700.0
2025-01-23 14:05:00,498.5,498.84,498.31,498.8,3948.0,493.9796,494.3165,493.7913,494.2768,3948.0
2025-01-23 14:10:00,498.78,499.32,498.78,498.94,450.0,494.257,494.7921,494.257,494.4156,450.0
2025-01-23 14:15:00,498.87,499.12,498.79,499.12,704.0,494.3462,494.5939,494.2669,494.5939,704.0
2025-01-23 14:20:00,498.89,498.91,498.52,498.81,1702.0,494.366,494.3858,493.9994,494.2868,1702.0
2025-01-23 14:25:00,498.81,498.84,498.81,498.84,1000.0,494.2868,494.3165,494.2868,494.3165,1000.0
2025-01-23 14:30:00,498.85,499.12,498.68,498.91,2249.0,494.3264,494.5939,494.1579,494.3858,2249.0
2025-01-23 14:35:00,499.12,499.5,499.07,499.5,5119.0,494.5939,494.9705,494.5444,494.9705,5119.0
2025-01-23 14:40:00,499.12,499.12,499.12,499.12,100.0,494.5939,494.5939,494.5939,494.5939,100.0
2025-01-23 14:45:00,499.07,499.07,499.04,499.06,700.0,494.5444,494.5444,494.5147,494.5345,700.0
2025-01-23 14:50:00,499.43,499.82,499.24,499.47,2094.0,494.9011,495.2876,494.7129,494.9408,2094.0
2025-01-23 14:55:00,499.49,499.67,499.35,499.35,1637.0,494.9606,495.139,494.8219,494.8219,1637.0
2025-01-23 15:00:00,499.34,499.34,499.33,499.34,400.0,494.812,494.812,494.802,494.812,400.0
2025-01-23 15:05:00,499.0,499.12,498.48,498.58,8240.0,494.475,494.5939,493.9597,494.0588,8240.0
2025-01-23 15:10:00,498.62,499.25,498.61,499.25,900.0,494.0985,494.7228,494.0886,494.7228,900.0
2025-01-23 15:15:00,498.98,499.16,498.79,498.95,2626.0,494.4552,494.6336,494.2669,494.4255,2626.0
2025-01-23 15:20:00,498.98,498.98,498.5,498.73,1508.0,494.4552,494.4552,493.9796,494.2075,1508.0
2025-01-23 15:25:00,498.95,499.21,498.65,498.8,1521.0,494.4255,494.6831,494.1282,494.2768,1521.0
2025-01-23 15:30:00,498.8,498.8,497.34,497.35,7957.0,494.2768,494.2768,492.8301,492.84,7957.0
2025-01-23 15:35:00,497.39,497.95,497.02,497.02,6150.0,492.8796,493.4346,492.513,492.513,6150.0
2025-01-23 15:40:00,497.24,497.69,497.16,497.22,6230.0,492.731,493.1769,492.6517,492.7112,6230.0
2025-01-23 15:45:00,497.28,498.37,497.22,498.15,12282.0,492.7706,493.8507,492.7112,493.6327,12282.0
2025-01-23 15:50:00,498.23,498.48,498.12,498.21,5575.0,493.712,493.9597,493.603,493.6922,5575.0
2025-01-23 15:55:00,498.2,499.83,498.06,499.76,33033.0,493.6823,495.2975,493.5436,495.2281,33033.0
2025-01-24 09:30:00,497.93,498.47,497.6,498.47,6247.0,493.4147,493.9498,493.0877,493.9498,6247.0
2025-01-24 09:35:00,498.47,498.47,497.65,498.12,2926.0,493.9498,493.9498,493.1373,493.603,2926.0
2025-01-24 09:40:00,498.0,499.35,497.08,498.64,2500.0,493.4841,494.8219,492.5724,494.1183,2500.0
2025-01-24 09:45:00,498.61,500.0,498.6,499.29,5866.0,494.0886,495.466,494.0787,494.7624,5866.0
2025-01-24 09:50:00,499.23,499.23,498.2,498.39,1064.0,494.7029,494.7029,493.6823,493.8706,1064.0
2025-01-24 09:55:00,498.0,498.79,497.59,498.79,4211.0,493.4841,494.2669,493.0778,494.2669,4211.0
2025-01-24 10:00:00,497.65,499.25,497.65,498.42,1316.0,493.1373,494.7228,493.1373,493.9003,1316.0
2025-01-24 10:05:00,498.3,499.39,498.29,499.03,9928.0,493.7814,494.8615,493.7715,494.5048,9928.0
2025-01-24 10:10:00,498.52,498.9,497.69,497.73,1945.0,493.9994,494.3759,493.1769,493.2165,1945.0
2025-01-24 10:15:00,498.0,499.2,497.63,498.92,3125.0,493.4841,494.6732,493.1175,494.3958,3125.0
2025-01-24 10:20:00,498.29,498.93,498.29,498.6,600.0,493.7715,494.4057,493.7715,494.0787,600.0
2025-01-24 10:25:00,498.6,498.97,498.34,498.94,1400.0,494.0787,494.4453,493.821,494.4156,1400.0
2025-01-24 10:30:00,498.91,498.91,498.37,498.38,1024.0,494.3858,494.3858,493.8507,493.8607,1024.0
2025-01-24 10:35:00,497.83,498.25,497.5,497.55,681.0,493.3156,493.7318,492.9886,493.0382,681.0
2025-01-24 10:40:00,497.51,498.65,497.51,498.1,1820.0,492.9985,494.1282,492.9985,493.5832,1820.0
2025-01-24 10:45:00,497.77,498.65,497.58,498.07,1069.0,493.2562,494.1282,493.0679,493.5535,1069.0
2025-01-24 10:50:00,498.07,498.63,497.59,497.69,3112.0,493.5535,494.1084,493.0778,493.1769,3112.0
2025-01-24 10:55:00,497.68,498.01,496.66,497.0,2472.0,493.167,493.494,492.1563,492.4932,2472.0
2025-01-24 11:00:00,497.08,497.52,497.0,497.26,2441.0,492.5724,493.0085,492.4932,492.7508,2441.0
2025-01-24 11:05:00,497.26,497.48,497.06,497.06,1348.0,492.7508,492.9688,492.5526,492.5526,1348.0
2025-01-24 11:10:00,497.26,497.59,497.0,497.37,6475.0,492.7508,493.0778,492.4932,492.8598,6475.0
2025-01-24 11:15:00,497.36,497.36,497.0,497.35,1100.0,492.8499,492.8499,492.4932,492.84,1100.0
2025-01-24 11:20:00,497.0,497.68,497.0,497.01,800.0,492.4932,493.167,492.4932,492.5031,800.0
2025-01-24 11:25:00,497.69,497.69,496.71,496.72,600.0,493.1769,493.1769,492.2058,492.2157,600.0
2025-01-24 11:30:00,496.72,498.77,496.71,498.76,7892.0,492.2157,494.2471,492.2058,494.2372,7892.0
2025-01-24 11:35:00,498.49,498.76,498.21,498.64,1705.0,493.9697,494.2372,493.6922,494.1183,1705.0
2025-01-24 11:40:00,498.38,499.1,498.37,498.5,2506.0,493.8607,494.5741,493.8507,493.9796,2506.0
2025-01-24 11:45:00,498.84,498.84,498.5,498.51,1100.0,494.3165,494.3165,493.9796,493.9895,1100.0
2025-01-24 11:50:00,498.5,498.89,498.49,498.5,3064.0,493.9796,494.366,493.9697,493.9796,3064.0
2025-01-24 11:55:00,498.7,499.06,498.37,498.68,2976.0,494.1778,494.5345,493.8507,494.1579,2976.0
2025-01-24 12:00:00,498.68,498.68,497.64,497.65,1114.0,494.1579,494.1579,493.1274,493.1373,1114.0
2025-01-24 12:05:00,497.64,498.84,497.61,498.84,3800.0,493.1274,494.3165,493.0976,494.3165,3800.0
2025-01-24 12:10:00,498.34,499.05,498.33,498.8,6969.0,493.821,494.5246,493.8111,494.2768,6969.0
2025-01-24 12:15:00,498.55,498.98,498.32,498.64,2304.0,494.0291,494.4552,493.8012,494.1183,2304.0
2025-01-24 12:20:00,498.55,498.64,498.4,498.41,500.0,494.0291,494.1183,493.8805,493.8904,500.0
2025-01-24 12:25:00,498.9,499.76,498.72,499.29,9444.0,494.3759,495.2281,494.1976,494.7624,9444.0
2025-01-24 12:30:00,499.13,499.13,498.45,498.46,1292.0,494.6039,494.6039,493.93,493.9399,1292.0
2025-01-24 12:35:00,498.49,498.85,498.49,498.79,1401.0,493.9697,494.3264,493.9697,494.2669,1401.0
2025-01-24 12:40:00,498.74,499.15,498.73,498.99,1785.0,494.2174,494.6237,494.2075,494.4651,1785.0
2025-01-24 12:45:00,498.81,498.99,498.45,498.56,1570.0,494.2868,494.4651,493.93,494.039,1570.0
2025-01-24 12:50:00,498.53,498.88,498.2,498.7,3945.0,494.0093,494.3561,493.6823,494.1778,3945.0
2025-01-24 12:55:00,498.6,498.67,498.31,498.31,800.0,494.0787,494.148,493.7913,493.7913,800.0
2025-01-24 13:00:00,498.3,498.69,497.79,498.21,1524.0,493.7814,494.1678,493.276,493.6922,1524.0
2025-01-24 13:05:00,498.23,498.27,497.82,498.1,1399.0,493.712,493.7517,493.3057,493.5832,1399.0
2025-01-24 13:10:00,497.94,498.67,497.94,498.45,3885.0,493.4246,494.148,493.4246,493.93,3885.0
2025-01-24 13:15:00,498.44,498.62,497.65,497.65,1100.0,493.9201,494.0985,493.1373,493.1373,1100.0
2025-01-24 13:20:00,497.65,498.45,497.31,497.88,4831.0,493.1373,493.93,492.8004,493.3652,4831.0
2025-01-24 13:25:00,497.71,497.71,497.71,497.71,100.0,493.1967,493.1967,493.1967,493.1967,100.0
2025-01-24 13:30:00,497.82,498.51,497.82,498.21,1500.0,493.3057,493.9895,493.3057,493.6922,1500.0
2025-01-24 13:35:00,498.51,498.96,498.2,498.96,3260.0,493.9895,494.4354,493.6823,494.4354,3260.0
2025-01-24 13:40:00,498.65,499.01,498.65,499.01,300.0,494.1282,494.4849,494.1282,494.4849,300.0
2025-01-24 13:45:00,499.01,499.01,498.52,498.72,863.0,494.4849,494.4849,493.9994,494.1976,863.0
2025-01-24 13:50:00,498.54,498.88,498.53,498.69,2155.0,494.0192,494.3561,494.0093,494.1678,2155.0
2025-01-24 13:55:00,498.72,498.96,498.68,498.8,1500.0,494.1976,494.4354,494.1579,494.2768,1500.0
2025-01-24 14:00:00,498.8,499.01,498.79,498.91,2000.0,494.2768,494.4849,494.2669,494.3858,2000.0
2025-01-24 14:05:00,498.91,499.11,498.9,498.91,6582.0,494.3858,494.584,494.3759,494.3858,6582.0
2025-01-24 14:10:00,499.06,499.06,497.93,498.4,800.0,494.5345,494.5345,493.4147,493.8805,800.0
2025-01-24 14:15:00,498.39,499.02,498.35,498.8,2055.0,493.8706,494.4949,493.8309,494.2768,2055.0
2025-01-24 14:20:00,499.0,499.01,498.69,499.0,1371.0,494.475,494.4849,494.1678,494.475,1371.0
2025-01-24 14:25:00,498.98,499.36,498.87,499.36,4522.0,494.4552,494.8318,494.3462,494.8318,4522.0
2025-01-24 14:30:00,499.45,499.48,498.69,498.69,1601.0,494.921,494.9507,494.1678,494.1678,1601.0
2025-01-24 14:35:00,498.97,499.13,498.78,498.91,1750.0,494.4453,494.6039,494.257,494.3858,1750.0
2025-01-24 14:40:00,498.91,499.2,498.91,499.17,1464.0,494.3858,494.6732,494.3858,494.6435,1464.0
2025-01-24 14:45:00,499.06,499.08,499.06,499.08,300.0,494.5345,494.5543,494.5345,494.5543,300.0
2025-01-24 14:50:00,498.93,499.11,498.79,498.87,2070.0,494.4057,494.584,494.2669,494.3462,2070.0
2025-01-24 14:55:00,498.84,499.28,498.69,499.15,2349.0,494.3165,494.7525,494.1678,494.6237,2349.0
2025-01-24 15:00:00,499.3,499.5,499.15,499.38,1436.0,494.7723,494.9705,494.6237,494.8516,1436.0
2025-01-24 15:05:00,499.38,499.38,498.49,498.88,1177.0,494.8516,494.8516,493.9697,494.3561,1177.0
2025-01-24 15:10:00,498.96,498.96,498.69,498.85,600.0,494.4354,494.4354,494.1678,494.3264,600.0
2025-01-24 15:15:00,498.85,498.98,498.75,498.75,1376.0,494.3264,494.4552,494.2273,494.2273,1376.0
2025-01-24 15:20:00,498.78,498.85,498.48,498.49,1726.0,494.257,494.3264,493.9597,493.9697,1726.0
2025-01-24 15:25:00,498.6,498.6,498.2,498.35,900.0,494.0787,494.0787,493.6823,493.8309,900.0
2025-01-24 15:30:00,498.27,498.28,497.79,498.04,2159.0,493.7517,493.7616,493.276,493.5237,2159.0
2025-01-24 15:35:00,498.04,498.48,497.9,498.06,3775.0,493.5237,493.9597,493.385,493.5436,3775.0
2025-01-24 15:40:00,498.06,498.06,497.77,497.78,1710.0,493.5436,493.5436,493.2562,493.2661,1710.0
2025-01-24 15:45:00,497.78,497.94,497.33,497.34,3667.0,493.2661,493.4246,492.8202,492.8301,3667.0
2025-01-24 15:50:00,497.54,498.05,496.99,497.03,7304.0,493.0283,493.5336,492.4833,492.5229,7304.0
2025-01-24 15:55:00,497.03,497.63,496.81,496.84,39942.0,492.5229,493.1175,492.3049,492.3346,39942.0
2025-01-27 09:30:00,502.39,507.38,500.74,503.45,15901.0,497.8343,502.779,496.1993,498.8847,15901.0
2025-01-27 09:35:00,503.74,504.98,502.48,503.39,18530.0,499.1721,500.4008,497.9235,498.8252,18530.0
2025-01-27 09:40:00,503.14,504.31,502.64,502.94,9122.0,498.5775,499.7369,498.082,498.3793,9122.0
2025-01-27 09:45:00,502.0,502.74,500.88,500.88,5923.0,497.4478,498.1811,496.338,496.338,5923.0
2025-01-27 09:50:00,500.18,501.45,500.17,501.28,800.0,495.6443,496.9028,495.6344,496.7344,800.0
2025-01-27 09:55:00,501.23,501.31,500.45,500.52,3611.0,496.6848,496.7641,495.9119,495.9813,3611.0
2025-01-27 10:00:00,499.77,500.43,499.1,499.6,6365.0,495.2381,495.8921,494.5741,495.0696,6365.0
2025-01-27 10:05:00,499.35,500.1,499.03,500.1,1781.0,494.8219,495.5651,494.5048,495.5651,1781.0
2025-01-27 10:10:00,500.5,501.53,499.99,501.53,2180.0,495.9614,496.9821,495.4561,496.9821,2180.0
2025-01-27 10:15:00,500.99,501.89,500.77,501.12,2377.0,496.447,497.3388,496.229,496.5758,2377.0
2025-01-27 10:20:00,500.78,501.49,500.36,501.09,3139.0,496.2389,496.9425,495.8227,496.5461,3139.0
2025-01-27 10:25:00,500.45,501.74,499.95,499.95,1169.0,495.9119,497.1902,495.4164,495.4164,1169.0
2025-01-27 10:30:00,499.87,500.43,499.75,499.76,1504.0,495.3371,495.8921,495.2182,495.2281,1504.0
2025-01-27 10:35:00,499.96,499.96,498.85,498.85,1466.0,495.4263,495.4263,494.3264,494.3264,1466.0
2025-01-27 10:40:00,499.48,499.67,498.85,499.56,400.0,494.9507,495.139,494.3264,495.03,400.0
2025-01-27 10:45:00,499.84,499.98,498.94,498.94,1415.0,495.3074,495.4461,494.4156,494.4156,1415.0
2025-01-27 10:50:00,498.49,499.03,498.49,498.84,1400.0,493.9697,494.5048,493.9697,494.3165,1400.0
2025-01-27 10:55:00,498.59,499.2,498.59,498.88,2017.0,494.0688,494.6732,494.0688,494.3561,2017.0
2025-01-27 11:00:00,498.97,499.0,498.91,498.91,1500.0,494.4453,494.475,494.3858,494.3858,1500.0
2025-01-27 11:05:00,499.17,499.8,499.15,499.5,2318.0,494.6435,495.2678,494.6237,494.9705,2318.0
2025-01-27 11:10:00,499.01,499.78,499.01,499.78,700.0,494.4849,495.248,494.4849,495.248,700.0
2025-01-27 11:15:00,499.72,500.24,499.43,500.18,5087.0,495.1885,495.7038,494.9011,495.6443,5087.0
2025-01-27 11:20:00,499.45,499.65,499.37,499.39,1158.0,494.921,495.1191,494.8417,494.8615,1158.0
2025-01-27 11:25:00,499.34,500.41,499.34,500.41,3380.0,494.812,495.8722,494.812,495.8722,3380.0
2025-01-27 11:30:00,500.26,500.6,500.26,500.5,2120.0,495.7236,496.0605,495.7236,495.9614,2120.0
2025-01-27 11:35:00,500.45,501.31,500.44,501.31,1676.0,495.9119,496.7641,495.902,496.7641,1676.0
2025-01-27 11:40:00,500.96,500.96,500.4,500.4,2172.0,496.4173,496.4173,495.8623,495.8623,2172.0
2025-01-27 11:45:00,500.28,500.28,499.36,499.47,3150.0,495.7434,495.7434,494.8318,494.9408,3150.0
2025-01-27 11:50:00,499.23,499.82,499.13,499.45,2511.0,494.7029,495.2876,494.6039,494.921,2511.0
2025-01-27 11:55:00,499.3,499.3,498.88,499.05,774.0,494.7723,494.7723,494.3561,494.5246,774.0
2025-01-27 12:00:00,498.88,498.99,498.12,498.12,2184.0,494.3561,494.4651,493.603,493.603,2184.0
2025-01-27 12:05:00,497.89,498.1,497.0,498.04,6962.0,493.3751,493.5832,492.4932,493.5237,6962.0
2025-01-27 12:10:00,497.89,498.46,497.89,498.46,1986.0,493.3751,493.9399,493.3751,493.9399,1986.0
2025-01-27 12:15:00,498.67,500.02,498.63,500.0,9914.0,494.148,495.4858,494.1084,495.466,9914.0
2025-01-27 12:20:00,500.43,500.62,500.29,500.35,2460.0,495.8921,496.0803,495.7533,495.8128,2460.0
2025-01-27 12:25:00,500.97,501.15,500.84,500.96,700.0,496.4272,496.6055,496.2983,496.4173,700.0
2025-01-27 12:30:00,500.62,501.1,500.47,501.1,3358.0,496.0803,496.556,495.9317,496.556,3358.0
2025-01-27 12:35:00,500.71,501.34,500.66,501.17,2144.0,496.1695,496.7938,496.12,496.6254,2144.0
2025-01-27 12:40:00,501.26,502.0,501.0,501.74,3964.0,496.7145,497.4478,496.4569,497.1902,3964.0
2025-01-27 12:45:00,501.48,501.97,501.37,501.97,1826.0,496.9325,497.4181,496.8235,497.4181,1826.0
2025-01-27 12:50:00,501.96,501.96,501.0,501.09,6585.0,497.4082,497.4082,496.4569,496.5461,6585.0
2025-01-27 12:55:00,501.37,501.94,500.9,501.03,4095.0,496.8235,497.3884,496.3578,496.4866,4095.0
2025-01-27 13:00:00,500.96,501.37,500.25,500.93,3530.0,496.4173,496.8235,495.7137,496.3875,3530.0
2025-01-27 13:05:00,500.96,501.39,500.85,501.17,734.0,496.4173,496.8434,496.3083,496.6254,734.0
2025-01-27 13:10:00,501.26,501.56,501.2,501.36,1119.0,496.7145,497.0118,496.6551,496.8136,1119.0
2025-01-27 13:15:00,501.14,501.32,501.03,501.32,1480.0,496.5956,496.774,496.4866,496.774,1480.0
2025-01-27 13:20:00,501.27,501.6,500.99,501.28,2455.0,496.7244,497.0515,496.447,496.7344,2455.0
2025-01-27 13:25:00,501.65,502.16,501.55,501.8,1307.0,497.101,497.6064,497.0019,497.2496,1307.0
2025-01-27 13:30:00,501.61,501.96,501.35,501.59,859.0,497.0614,497.4082,496.8037,497.0415,859.0
2025-01-27 13:35:00,501.62,501.62,501.08,501.08,880.0,497.0713,497.0713,496.5362,496.5362,880.0
2025-01-27 13:40:00,501.01,501.62,501.01,501.6,903.0,496.4668,497.0713,496.4668,497.0515,903.0
2025-01-27 13:45:00,501.62,501.64,501.33,501.35,1835.0,497.0713,497.0911,496.7839,496.8037,1835.0
2025-01-27 13:50:00,501.34,502.41,501.33,502.28,9927.0,496.7938,497.8541,496.7839,497.7253,9927.0
2025-01-27 13:55:00,502.27,502.27,502.27,502.27,100.0,497.7154,497.7154,497.7154,497.7154,100.0
2025-01-27 14:00:00,502.34,502.64,502.29,502.64,2534.0,497.7847,498.082,497.7352,498.082,2534.0
2025-01-27 14:05:00,502.76,503.05,502.66,502.97,3356.0,498.2009,498.4883,498.1018,498.409,3356.0
2025-01-27 14:10:00,503.25,503.38,502.67,502.67,8198.0,498.6865,498.8153,498.1118,498.1118,8198.0
2025-01-27 14:15:00,502.71,503.12,502.71,502.95,1001.0,498.1514,498.5577,498.1514,498.3892,1001.0
2025-01-27 14:20:00,503.23,503.26,502.91,503.03,1214.0,498.6667,498.6964,498.3496,498.4685,1214.0
2025-01-27 14:25:00,502.86,503.25,502.86,503.09,1994.0,498.3,498.6865,498.3,498.5279,1994.0
2025-01-27 14:30:00,503.05,503.61,503.04,503.57,3155.0,498.4883,499.0432,498.4784,499.0036,3155.0
2025-01-27 14:35:00,503.61,504.36,503.61,504.3,2314.0,499.0432,499.7864,499.0432,499.727,2314.0
2025-01-27 14:40:00,504.28,504.39,504.09,504.1,2589.0,499.7072,499.8162,499.5189,499.5288,2589.0
2025-01-27 14:45:00,504.13,504.13,503.8,503.81,518.0,499.5585,499.5585,499.2315,499.2414,518.0
2025-01-27 14:50:00,503.85,504.48,503.82,504.32,1777.0,499.2811,499.9053,499.2513,499.7468,1777.0
2025-01-27 14:55:00,504.32,504.5,504.2,504.33,2261.0,499.7468,499.9252,499.6279,499.7567,2261.0
2025-01-27 15:00:00,504.11,504.11,503.59,503.59,1200.0,499.5387,499.5387,499.0234,499.0234,1200.0
2025-01-27 15:05:00,503.08,503.2,502.81,502.81,1130.0,498.518,498.6369,498.2505,498.2505,1130.0
2025-01-27 15:10:00,502.82,502.85,502.13,502.49,5029.0,498.2604,498.2901,497.5767,497.9334,5029.0
2025-01-27 15:15:00,502.45,502.96,502.15,502.79,1871.0,497.8937,498.3991,497.5965,498.2307,1871.0
2025-01-27 15:20:00,502.51,502.88,502.51,502.74,6267.0,497.9532,498.3198,497.9532,498.1811,6267.0
2025-01-27 15:25:00,502.75,502.75,501.76,501.76,4033.0,498.191,498.191,497.21,497.21,4033.0
2025-01-27 15:30:00,501.68,501.68,501.16,501.17,2368.0,497.1307,497.1307,496.6154,496.6254,2368.0
2025-01-27 15:35:00,501.17,501.85,501.14,501.7,7098.0,496.6254,497.2992,496.5956,497.1505,7098.0
2025-01-27 15:40:00,501.67,502.46,501.66,501.91,6287.0,497.1208,497.9037,497.1109,497.3586,6287.0
2025-01-27 15:45:00,501.85,501.85,500.77,500.83,3822.0,497.2992,497.2992,496.229,496.2884,3822.0
2025-01-27 15:50:00,500.85,501.57,500.72,501.21,11719.0,496.3083,497.0217,496.1794,496.665,11719.0
2025-01-27 15:55:00,501.21,503.47,500.82,503.43,43459.0,496.665,498.9045,496.2785,498.8649,43459.0
2025-01-28 09:30:00,501.11,501.6,499.54,500.65,8952.0,496.5659,497.0515,495.0101,496.1101,8952.0
2025-01-28 09:35:00,500.82,502.92,499.93,500.31,8181.0,496.2785,498.3595,495.3966,495.7732,8181.0
2025-01-28 09:40:00,500.5,501.1,499.07,499.18,9477.0,495.9614,496.556,494.5444,494.6534,9477.0
2025-01-28 09:45:00,498.83,498.83,493.0,493.0,6222.0,494.3066,494.3066,488.5294,488.5294,6222.0
2025-01-28 09:50:00,492.57,493.01,489.43,489.43,8152.0,488.1033,488.5394,484.9918,484.9918,8152.0
2025-01-28 09:55:00,489.33,489.91,488.02,489.0,12483.0,484.8927,485.4675,483.5946,484.5657,12483.0
2025-01-28 10:00:00,488.44,489.74,488.44,489.05,7559.0,484.0108,485.299,484.0108,484.6153,7559.0
2025-01-28 10:05:00,489.05,494.54,489.04,493.23,22216.0,484.6153,490.0555,484.6054,488.7574,22216.0
2025-01-28 10:10:00,493.23,494.25,492.31,492.91,24709.0,488.7574,489.7681,487.8457,488.4403,24709.0
2025-01-28 10:15:00,493.37,495.64,493.37,495.0,6618.0,488.8961,491.1455,488.8961,490.5113,6618.0
2025-01-28 10:20:00,494.75,494.75,493.73,493.78,7039.0,490.2636,490.2636,489.2528,489.3024,7039.0
2025-01-28 10:25:00,494.17,494.17,492.21,492.91,7492.0,489.6888,489.6888,487.7466,488.4403,7492.0
2025-01-28 10:30:00,493.0,495.96,492.72,495.36,9782.0,488.5294,491.4626,488.252,490.868,9782.0
2025-01-28 10:35:00,495.96,495.96,493.6,494.55,5384.0,491.4626,491.4626,489.124,490.0654,5384.0
2025-01-28 10:40:00,494.0,495.57,493.6,495.1,3731.0,489.5204,491.0761,489.124,490.6104,3731.0
2025-01-28 10:45:00,495.11,495.57,494.98,495.37,2388.0,490.6203,491.0761,490.4915,490.878,2388.0
2025-01-28 10:50:00,495.37,496.56,495.36,496.14,2446.0,490.878,492.0572,490.868,491.641,2446.0
2025-01-28 10:55:00,496.14,497.0,495.88,496.99,3918.0,491.641,492.4932,491.3833,492.4833,3918.0
2025-01-28 11:00:00,496.75,498.5,496.75,496.91,3402.0,492.2454,493.9796,492.2454,492.404,3402.0
2025-01-28 11:05:00,496.5,496.97,496.01,496.57,3297.0,491.9977,492.4634,491.5121,492.0671,3297.0
2025-01-28 11:10:00,496.44,497.14,496.29,496.61,12297.0,491.9382,492.6319,491.7896,492.1067,12297.0
2025-01-28 11:15:00,496.23,497.0,495.74,495.74,2603.0,491.7302,492.4932,491.2446,491.2446,2603.0
2025-01-28 11:20:00,495.37,495.37,494.79,495.11,2000.0,490.878,490.878,490.3032,490.6203,2000.0
2025-01-28 11:25:00,494.59,494.59,493.72,493.84,700.0,490.105,490.105,489.2429,489.3618,700.0
2025-01-28 11:30:00,493.84,494.06,492.54,493.27,9205.0,489.3618,489.5798,488.0736,488.797,9205.0
2025-01-28 11:35:00,492.82,492.82,491.24,491.24,1300.0,488.3511,488.3511,486.7854,486.7854,1300.0
2025-01-28 11:40:00,491.93,492.52,491.33,492.33,6899.0,487.4691,488.0538,486.8746,487.8655,6899.0
2025-01-28 11:45:00,491.6,492.12,491.17,491.99,1670.0,487.1421,487.6574,486.716,487.5286,1670.0
2025-01-28 11:50:00,491.95,491.95,490.9,491.33,2904.0,487.489,487.489,486.4485,486.8746,2904.0
2025-01-28 11:55:00,491.0,492.24,491.0,491.81,5165.0,486.5476,487.7763,486.5476,487.3502,5165.0
2025-01-28 12:00:00,491.73,491.73,491.0,491.0,892.0,487.271,487.271,486.5476,486.5476,892.0
2025-01-28 12:05:00,491.26,491.39,490.34,490.36,7227.0,486.8052,486.934,485.8936,485.9134,7227.0
2025-01-28 12:10:00,490.36,490.9,490.0,490.1,3246.0,485.9134,486.4485,485.5566,485.6557,3246.0
2025-01-28 12:15:00,490.54,491.02,490.53,490.73,1203.0,486.0917,486.5674,486.0818,486.28,1203.0
2025-01-28 12:20:00,490.34,490.46,490.19,490.29,1644.0,485.8936,486.0125,485.7449,485.844,1644.0
2025-01-28 12:25:00,489.97,491.05,489.95,491.05,3709.0,485.5269,486.5971,485.5071,486.5971,3709.0
2025-01-28 12:30:00,491.13,491.93,490.9,491.22,1762.0,486.6764,487.4691,486.4485,486.7656,1762.0
2025-01-28 12:35:00,490.88,491.34,490.79,490.93,2339.0,486.4287,486.8845,486.3395,486.4782,2339.0
2025-01-28 12:40:00,490.92,491.85,490.91,491.85,2049.0,486.4683,487.3899,486.4584,487.3899,2049.0
2025-01-28 12:45:00,491.96,492.29,491.75,492.19,3155.0,487.4989,487.8259,487.2908,487.7268,3155.0
2025-01-28 12:50:00,492.36,492.72,492.03,492.52,1719.0,487.8952,488.252,487.5682,488.0538,1719.0
2025-01-28 12:55:00,492.29,493.24,492.29,493.01,2280.0,487.8259,488.7673,487.8259,488.5394,2280.0
2025-01-28 13:00:00,493.38,493.52,493.31,493.34,501.0,488.906,489.0447,488.8366,488.8664,501.0
2025-01-28 13:05:00,493.34,493.34,493.34,493.34,400.0,488.8664,488.8664,488.8664,488.8664,400.0
2025-01-28 13:10:00,492.97,493.23,492.34,492.62,2570.0,488.4997,488.7574,487.8754,488.1529,2570.0
2025-01-28 13:15:00,492.49,492.74,492.49,492.69,3663.0,488.0241,488.2718,488.0241,488.2223,3663.0
2025-01-28 13:20:00,492.62,492.86,492.38,492.65,2272.0,488.1529,488.3907,487.9151,488.1826,2272.0
2025-01-28 13:25:00,492.65,492.76,491.41,491.53,4602.0,488.1826,488.2916,486.9539,487.0728,4602.0
2025-01-28 13:30:00,491.43,492.17,491.43,492.09,1881.0,486.9737,487.707,486.9737,487.6277,1881.0
2025-01-28 13:35:00,492.26,492.48,491.76,491.8,2711.0,487.7962,488.0142,487.3007,487.3403,2711.0
2025-01-28 13:40:00,491.27,491.64,490.55,491.5,4300.0,486.8151,487.1818,486.1017,487.043,4300.0
2025-01-28 13:45:00,491.2,491.41,490.58,490.58,5770.0,486.7458,486.9539,486.1314,486.1314,5770.0
2025-01-28 13:50:00,490.76,491.25,490.51,490.79,2123.0,486.3098,486.7953,486.062,486.3395,2123.0
2025-01-28 13:55:00,491.09,491.09,490.55,490.55,1340.0,486.6368,486.6368,486.1017,486.1017,1340.0
2025-01-28 14:00:00,490.58,490.68,490.1,490.32,2249.0,486.1314,486.2305,485.6557,485.8737,2249.0
2025-01-28 14:05:00,490.25,490.26,489.23,489.23,1300.0,485.8044,485.8143,484.7936,484.7936,1300.0
2025-01-28 14:10:00,489.0,489.7,489.0,489.05,4319.0,484.5657,485.2594,484.5657,484.6153,4319.0
2025-01-28 14:15:00,489.0,489.0,487.79,488.31,1254.0,484.5657,484.5657,483.3667,483.882,1254.0
2025-01-28 14:20:00,488.46,488.48,486.75,486.75,3073.0,484.0306,484.0504,482.3361,482.3361,3073.0
2025-01-28 14:25:00,486.49,487.6,486.44,487.38,5219.0,482.0785,483.1784,482.0289,482.9604,5219.0
2025-01-28 14:30:00,487.29,488.44,487.29,488.21,3727.0,482.8712,484.0108,482.8712,483.7829,3727.0
2025-01-28 14:35:00,488.16,488.4,486.91,487.41,3904.0,483.7333,483.9712,482.4947,482.9901,3904.0
2025-01-28 14:40:00,486.92,487.66,486.0,486.0,6191.0,482.5046,483.2379,481.5929,481.5929,6191.0
2025-01-28 14:45:00,485.8,486.94,485.8,486.64,2900.0,481.3947,482.5244,481.3947,482.2271,2900.0
2025-01-28 14:50:00,486.4,486.88,486.4,486.88,1800.0,481.9893,482.4649,481.9893,482.4649,1800.0
2025-01-28 14:55:00,486.83,487.31,486.81,487.24,4375.0,482.4154,482.891,482.3956,482.8217,4375.0
2025-01-28 15:00:00,487.07,488.42,486.77,488.42,5968.0,482.6532,483.991,482.3559,483.991,5968.0
2025-01-28 15:05:00,488.41,488.51,487.92,487.92,1000.0,483.9811,484.0802,483.4955,483.4955,1000.0
2025-01-28 15:10:00,488.02,488.13,487.62,487.62,1513.0,483.5946,483.7036,483.1982,483.1982,1513.0
2025-01-28 15:15:00,487.57,488.25,487.46,487.97,8153.0,483.1487,483.8225,483.0397,483.5451,8153.0
2025-01-28 15:20:00,487.97,488.11,486.82,487.51,3172.0,483.5451,483.6838,482.4055,483.0892,3172.0
2025-01-28 15:25:00,486.86,486.9,486.15,486.56,8833.0,482.4451,482.4848,481.7416,482.1478,8833.0
2025-01-28 15:30:00,486.32,487.06,485.7,486.06,11472.0,481.91,482.6433,481.2956,481.6524,11472.0
2025-01-28 15:35:00,485.71,486.57,485.48,486.56,7791.0,481.3055,482.1577,481.0776,482.1478,7791.0
2025-01-28 15:40:00,486.58,486.82,486.18,486.42,9255.0,482.1677,482.4055,481.7713,482.0091,9255.0
2025-01-28 15:45:00,486.48,487.4,486.29,486.79,9526.0,482.0686,482.9802,481.8803,482.3758,9526.0
2025-01-28 15:50:00,487.15,487.8,486.5,486.5,6890.0,482.7325,483.3766,482.0884,482.0884,6890.0
2025-01-28 15:55:00,486.54,487.13,486.17,486.62,46668.0,482.128,482.7127,481.7614,482.2073,46668.0
2025-01-29 09:30:00,486.64,492.76,485.0,491.9,9154.0,482.2271,488.2916,480.602,487.4394,9154.0
2025-01-29 09:35:00,492.09,492.09,488.73,489.51,3706.0,487.6277,487.6277,484.2982,485.0711,3706.0
2025-01-29 09:40:00,489.49,489.51,487.31,487.6,3305.0,485.0513,485.0711,482.891,483.1784,3305.0
2025-01-29 09:45:00,487.76,488.29,486.99,488.17,1917.0,483.337,483.8622,482.5739,483.7432,1917.0
2025-01-29 09:50:00,488.52,488.54,486.83,486.96,3700.0,484.0901,484.1099,482.4154,482.5442,3700.0
2025-01-29 09:55:00,486.81,487.62,486.6,486.6,1227.0,482.3956,483.1982,482.1875,482.1875,1227.0
2025-01-29 10:00:00,486.77,486.77,486.17,486.17,2798.0,482.3559,482.3559,481.7614,481.7614,2798.0
2025-01-29 10:05:00,486.64,486.75,485.93,485.93,1570.0,482.2271,482.3361,481.5236,481.5236,1570.0
2025-01-29 10:10:00,486.36,486.55,485.4,485.41,2596.0,481.9497,482.1379,480.9984,481.0083,2596.0
2025-01-29 10:15:00,485.41,486.22,484.46,484.53,2482.0,481.0083,481.8109,480.0669,480.1362,2482.0
2025-01-29 10:20:00,484.65,484.65,483.88,484.05,2811.0,480.2552,480.2552,479.4921,479.6606,2811.0
2025-01-29 10:25:00,484.25,484.43,483.24,483.49,5750.0,479.8588,480.0372,478.8579,479.1057,5750.0
2025-01-29 10:30:00,483.34,484.36,482.6,484.36,5776.0,478.957,479.9678,478.2237,479.9678,5776.0
2025-01-29 10:35:00,484.01,484.8,483.95,483.95,7743.0,479.621,480.4038,479.5615,479.5615,7743.0
2025-01-29 10:40:00,484.06,484.95,483.93,484.4,1872.0,479.6705,480.5524,479.5417,480.0074,1872.0
2025-01-29 10:45:00,483.91,484.4,483.0,483.04,5163.0,479.5219,480.0074,478.6201,478.6598,5163.0
2025-01-29 10:50:00,483.64,483.64,482.59,482.74,3779.0,479.2543,479.2543,478.2138,478.3625,3779.0
2025-01-29 10:55:00,482.43,483.32,482.16,482.23,2080.0,478.0553,478.9372,477.7877,477.8571,2080.0
2025-01-29 11:00:00,482.22,482.32,481.2,482.16,5523.0,477.8472,477.9463,476.8364,477.7877,5523.0
2025-01-29 11:05:00,482.16,482.67,481.66,482.54,4622.0,477.7877,478.2931,477.2923,478.1643,4622.0
2025-01-29 11:10:00,482.54,483.2,482.37,482.69,3013.0,478.1643,478.8183,477.9958,478.3129,3013.0
2025-01-29 11:15:00,482.33,482.36,481.9,481.9,1675.0,477.9562,477.9859,477.5301,477.5301,1675.0
2025-01-29 11:20:00,481.66,481.66,480.79,481.09,4299.0,477.2923,477.2923,476.4302,476.7274,4299.0
2025-01-29 11:25:00,480.8,481.44,480.8,481.22,1962.0,476.4401,477.0743,476.4401,476.8563,1962.0
2025-01-29 11:30:00,480.8,481.19,480.8,481.13,2001.0,476.4401,476.8265,476.4401,476.7671,2001.0
2025-01-29 11:35:00,481.22,481.28,480.73,481.14,4420.0,476.8563,476.9157,476.3707,476.777,4420.0
2025-01-29 11:40:00,481.24,482.42,481.23,482.42,2238.0,476.8761,478.0454,476.8662,478.0454,2238.0
2025-01-29 11:45:00,482.55,482.79,482.52,482.52,1231.0,478.1742,478.412,478.1445,478.1445,1231.0
2025-01-29 11:50:00,482.61,483.6,482.49,483.6,15755.0,478.2337,479.2147,478.1147,479.2147,15755.0
2025-01-29 11:55:00,483.38,483.38,482.85,482.85,812.0,478.9967,478.9967,478.4715,478.4715,812.0
2025-01-29 12:00:00,482.97,483.41,482.63,482.82,3008.0,478.5904,479.0264,478.2535,478.4418,3008.0
2025-01-29 12:05:00,482.53,483.0,482.42,482.69,711.0,478.1544,478.6201,478.0454,478.3129,711.0
2025-01-29 12:10:00,482.69,483.58,482.68,483.3,2504.0,478.3129,479.1949,478.303,478.9174,2504.0
2025-01-29 12:15:00,483.18,483.48,483.18,483.2,3752.0,478.7985,479.0958,478.7985,478.8183,3752.0
2025-01-29 12:20:00,482.84,483.08,482.81,483.08,705.0,478.4616,478.6994,478.4318,478.6994,705.0
2025-01-29 12:25:00,483.1,483.36,483.06,483.2,2614.0,478.7192,478.9769,478.6796,478.8183,2614.0
2025-01-29 12:30:00,483.2,483.2,482.36,482.48,1301.0,478.8183,478.8183,477.9859,478.1048,1301.0
2025-01-29 12:35:00,482.56,482.9,482.06,482.65,1864.0,478.1841,478.521,477.6886,478.2733,1864.0
2025-01-29 12:40:00,482.58,482.81,482.58,482.81,300.0,478.2039,478.4318,478.2039,478.4318,300.0
2025-01-29 12:45:00,482.49,482.49,482.46,482.46,206.0,478.1147,478.1147,478.085,478.085,206.0
2025-01-29 12:50:00,482.62,482.93,482.61,482.73,1841.0,478.2436,478.5508,478.2337,478.3526,1841.0
2025-01-29 12:55:00,482.98,483.37,482.84,483.04,5715.0,478.6003,478.9868,478.4616,478.6598,5715.0
2025-01-29 13:00:00,483.14,483.34,482.82,483.03,3200.0,478.7589,478.957,478.4418,478.6499,3200.0
2025-01-29 13:05:00,482.75,483.34,482.36,482.97,5801.0,478.3724,478.957,477.9859,478.5904,5801.0
2025-01-29 13:10:00,483.24,483.45,483.06,483.36,616.0,478.8579,479.066,478.6796,478.9769,616.0
2025-01-29 13:15:00,483.25,483.25,482.91,483.07,1538.0,478.8679,478.8679,478.5309,478.6895,1538.0
2025-01-29 13:20:00,482.75,483.11,482.51,482.9,5533.0,478.3724,478.7291,478.1346,478.521,5533.0
2025-01-29 13:25:00,483.09,483.36,482.91,483.36,804.0,478.7093,478.9769,478.5309,478.9769,804.0
2025-01-29 13:30:00,483.59,483.74,482.72,482.72,3028.0,479.2048,479.3534,478.3427,478.3427,3028.0
2025-01-29 13:35:00,483.22,483.22,482.97,483.12,749.0,478.8381,478.8381,478.5904,478.739,749.0
2025-01-29 13:40:00,483.13,483.32,482.58,482.79,5947.0,478.7489,478.9372,478.2039,478.412,5947.0
2025-01-29 13:45:00,483.15,483.34,482.96,482.96,834.0,478.7688,478.957,478.5805,478.5805,834.0
2025-01-29 13:50:00,483.27,483.27,483.26,483.27,100.0,478.8877,478.8877,478.8778,478.8877,100.0
2025-01-29 13:55:00,483.38,483.68,483.13,483.48,7941.0,478.9967,479.294,478.7489,479.0958,7941.0
2025-01-29 14:00:00,483.34,483.36,482.15,482.15,4515.0,478.957,478.9769,477.7778,477.7778,4515.0
2025-01-29 14:05:00,482.02,482.69,482.02,482.29,1126.0,477.649,478.3129,477.649,477.9166,1126.0
2025-01-29 14:10:00,482.15,482.16,481.84,482.0,3311.0,477.7778,477.7877,477.4706,477.6292,3311.0
2025-01-29 14:15:00,482.21,482.35,482.03,482.13,1785.0,477.8373,477.976,477.6589,477.758,1785.0
2025-01-29 14:20:00,482.15,482.24,481.86,481.92,1724.0,477.7778,477.867,477.4905,477.5499,1724.0
2025-01-29 14:25:00,482.0,482.27,481.64,481.64,1018.0,477.6292,477.8967,477.2725,477.2725,1018.0
2025-01-29 14:30:00,481.86,482.31,481.71,482.31,2712.0,477.4905,477.9364,477.3418,477.9364,2712.0
2025-01-29 14:35:00,482.31,482.51,482.28,482.28,859.0,477.9364,478.1346,477.9067,477.9067,859.0
2025-01-29 14:40:00,482.6,482.88,481.97,482.0,3754.0,478.2237,478.5012,477.5995,477.6292,3754.0
2025-01-29 14:45:00,481.33,482.37,481.33,482.17,15122.0,476.9653,477.9958,476.9653,477.7976,15122.0
2025-01-29 14:50:00,482.14,483.33,482.14,482.82,1300.0,477.7679,478.9471,477.7679,478.4418,1300.0
2025-01-29 14:55:00,482.5,483.04,482.5,483.04,2764.0,478.1247,478.6598,478.1247,478.6598,2764.0
2025-01-29 15:00:00,482.56,482.92,482.08,482.19,4543.0,478.1841,478.5408,477.7085,477.8175,4543.0
2025-01-29 15:05:00,482.14,482.15,481.86,482.03,800.0,477.7679,477.7778,477.4905,477.6589,800.0
2025-01-29 15:10:00,481.89,482.68,481.89,482.68,3002.0,477.5202,478.303,477.5202,478.303,3002.0
2025-01-29 15:15:00,482.28,482.28,481.51,482.23,2911.0,477.9067,477.9067,477.1436,477.8571,2911.0
2025-01-29 15:20:00,482.41,482.85,482.41,482.53,1400.0,478.0355,478.4715,478.0355,478.1544,1400.0
2025-01-29 15:25:00,482.73,482.94,482.53,482.78,1109.0,478.3526,478.5607,478.1544,478.4021,1109.0
2025-01-29 15:30:00,482.6,482.76,482.02,482.03,5253.0,478.2237,478.3823,477.649,477.6589,5253.0
2025-01-29 15:35:00,482.21,482.21,480.91,481.15,6481.0,477.8373,477.8373,476.5491,476.7869,6481.0
2025-01-29 15:40:00,480.94,481.23,480.75,481.17,6834.0,476.5788,476.8662,476.3905,476.8067,6834.0
2025-01-29 15:45:00,480.95,481.1,480.24,480.85,14338.0,476.5887,476.7374,475.8852,476.4896,14338.0
2025-01-29 15:50:00,481.02,482.14,480.6,480.94,11399.0,476.6581,477.7679,476.2419,476.5788,11399.0
2025-01-29 15:55:00,480.94,481.86,480.87,481.24,36900.0,476.5788,477.4905,476.5094,476.8761,36900.0
2025-01-30 09:30:00,472.0,485.0,470.75,484.39,58502.0,467.7199,480.602,466.4812,479.9975,58502.0
2025-01-30 09:35:00,482.39,483.45,477.46,478.76,6330.0,478.0157,479.066,473.1304,474.4186,6330.0
2025-01-30 09:40:00,478.76,478.76,476.94,477.13,10260.0,474.4186,474.4186,472.6151,472.8034,10260.0
2025-01-30 09:45:00,477.44,478.3,475.54,475.66,14005.0,473.1105,473.9627,471.2278,471.3467,14005.0
2025-01-30 09:50:00,476.28,476.8,474.72,475.72,12624.0,471.9611,472.4763,470.4152,471.4061,12624.0
2025-01-30 09:55:00,476.33,476.54,472.88,475.02,21088.0,472.0106,472.2187,468.5919,470.7125,21088.0
2025-01-30 10:00:00,474.01,476.37,473.05,476.37,28075.0,469.7116,472.0502,468.7603,472.0502,28075.0
2025-01-30 10:05:00,476.34,476.83,474.99,475.39,11113.0,472.0205,472.5061,470.6828,471.0791,11113.0
2025-01-30 10:10:00,475.42,475.92,474.08,475.44,3758.0,471.1089,471.6043,469.781,471.1287,3758.0
2025-01-30 10:15:00,475.38,475.58,474.14,474.24,4503.0,471.0692,471.2674,469.8405,469.9396,4503.0
2025-01-30 10:20:00,474.1,476.12,473.07,474.06,33421.0,469.8008,471.8025,468.7802,469.7612,33421.0
2025-01-30 10:25:00,474.06,474.33,471.78,472.24,17541.0,469.7612,470.0287,467.5019,467.9577,17541.0
2025-01-30 10:30:00,472.59,473.12,472.0,472.87,3884.0,468.3045,468.8297,467.7199,468.582,3884.0
2025-01-30 10:35:00,472.13,472.74,471.61,471.73,11276.0,467.8487,468.4532,467.3334,467.4523,11276.0
2025-01-30 10:40:00,471.7,471.97,470.1,470.88,8794.0,467.4226,467.6901,465.8371,466.61,8794.0
2025-01-30 10:45:00,471.54,471.59,470.19,470.19,3016.0,467.264,467.3136,465.9263,465.9263,3016.0
2025-01-30 10:50:00,470.11,471.46,469.72,471.07,7497.0,465.847,467.1848,465.4605,466.7983,7497.0
2025-01-30 10:55:00,471.37,472.2,471.25,472.2,3804.0,467.0956,467.9181,466.9767,467.9181,3804.0
2025-01-30 11:00:00,472.41,472.43,471.78,471.9,2374.0,468.1262,468.146,467.5019,467.6208,2374.0
2025-01-30 11:05:00,472.24,473.28,472.23,472.88,2570.0,467.9577,468.9883,467.9478,468.5919,2570.0
2025-01-30 11:10:00,472.63,473.56,472.11,473.12,3460.0,468.3442,469.2657,467.8289,468.8297,3460.0
2025-01-30 11:15:00,472.75,473.0,472.25,472.81,2850.0,468.4631,468.7108,467.9676,468.5225,2850.0
2025-01-30 11:20:00,472.5,473.53,472.5,473.26,3923.0,468.2153,469.236,468.2153,468.9684,3923.0
2025-01-30 11:25:00,473.79,473.79,472.5,472.92,1949.0,469.4936,469.4936,468.2153,468.6315,1949.0
2025-01-30 11:30:00,472.5,473.68,472.3,472.33,2786.0,468.2153,469.3846,468.0172,468.0469,2786.0
2025-01-30 11:35:00,472.66,473.21,472.1,472.77,1881.0,468.3739,468.9189,467.819,468.4829,1881.0
2025-01-30 11:40:00,472.35,472.5,471.0,471.15,5844.0,468.0667,468.2153,466.7289,466.8776,5844.0
2025-01-30 11:45:00,471.06,471.94,470.97,471.53,3813.0,466.7884,467.6604,466.6992,467.2541,3813.0
2025-01-30 11:50:00,471.53,472.22,471.53,471.94,2300.0,467.2541,467.9379,467.2541,467.6604,2300.0
2025-01-30 11:55:00,472.23,472.56,471.9,472.14,3006.0,467.9478,468.2748,467.6208,467.8586,3006.0
2025-01-30 12:00:00,472.45,473.17,472.44,472.71,4548.0,468.1658,468.8793,468.1559,468.4234,4548.0
2025-01-30 12:05:00,472.98,473.01,472.27,472.28,2368.0,468.691,468.7207,467.9874,467.9973,2368.0
2025-01-30 12:10:00,472.42,472.55,471.88,471.88,2431.0,468.1361,468.2649,467.601,467.601,2431.0
2025-01-30 12:15:00,470.5,471.11,470.32,470.52,9888.0,466.2335,466.8379,466.0551,466.2533,9888.0
2025-01-30 12:20:00,470.51,470.98,470.5,470.97,2566.0,466.2434,466.7091,466.2335,466.6992,2566.0
2025-01-30 12:25:00,470.6,471.17,470.45,470.93,4468.0,466.3326,466.8974,466.1839,466.6596,4468.0
2025-01-30 12:30:00,471.26,472.1,471.07,472.1,3690.0,466.9866,467.819,466.7983,467.819,3690.0
2025-01-30 12:35:00,472.09,472.25,471.99,472.25,3031.0,467.8091,467.9676,467.71,467.9676,3031.0
2025-01-30 12:40:00,471.98,472.45,471.98,472.21,1938.0,467.7001,468.1658,467.7001,467.928,1938.0
2025-01-30 12:45:00,472.25,472.25,471.3,471.74,1947.0,467.9676,467.9676,467.0262,467.4622,1947.0
2025-01-30 12:50:00,471.39,471.48,470.73,471.11,3284.0,467.1154,467.2046,466.4614,466.8379,3284.0
2025-01-30 12:55:00,471.49,471.68,471.18,471.68,1942.0,467.2145,467.4028,466.9073,467.4028,1942.0
2025-01-30 13:00:00,471.52,473.19,471.51,473.19,2611.0,467.2442,468.8991,467.2343,468.8991,2611.0
2025-01-30 13:05:00,473.38,473.38,472.67,473.02,2651.0,469.0874,469.0874,468.3838,468.7306,2651.0
2025-01-30 13:10:00,473.02,474.03,472.75,473.96,2983.0,468.7306,469.7315,468.4631,469.6621,2983.0
2025-01-30 13:15:00,473.97,474.34,473.97,474.34,804.0,469.672,470.0387,469.672,470.0387,804.0
2025-01-30 13:20:00,474.51,476.57,474.2,476.54,5460.0,470.2071,472.2484,469.8999,472.2187,5460.0
2025-01-30 13:25:00,476.62,477.67,476.62,476.89,3604.0,472.298,473.3385,472.298,472.5655,3604.0
2025-01-30 13:30:00,476.78,477.31,475.44,476.83,11164.0,472.4565,472.9817,471.1287,472.5061,11164.0
2025-01-30 13:35:00,476.69,476.69,475.27,476.0,10858.0,472.3673,472.3673,470.9602,471.6836,10858.0
2025-01-30 13:40:00,475.77,476.94,475.77,476.13,13150.0,471.4557,472.6151,471.4557,471.8124,13150.0
2025-01-30 13:45:00,476.28,476.83,476.03,476.83,2100.0,471.9611,472.5061,471.7133,472.5061,2100.0
2025-01-30 13:50:00,476.12,476.12,476.0,476.0,340.0,471.8025,471.8025,471.6836,471.6836,340.0
2025-01-30 13:55:00,476.0,476.37,475.81,476.32,2502.0,471.6836,472.0502,471.4953,472.0007,2502.0
2025-01-30 14:00:00,476.83,477.46,476.32,476.99,2798.0,472.5061,473.1304,472.0007,472.6646,2798.0
2025-01-30 14:05:00,477.0,477.11,476.56,476.79,1862.0,472.6745,472.7835,472.2385,472.4664,1862.0
2025-01-30 14:10:00,476.99,476.99,476.79,476.8,1217.0,472.6646,472.6646,472.4664,472.4763,1217.0
2025-01-30 14:15:00,476.6,477.17,476.52,476.86,1030.0,472.2782,472.843,472.1989,472.5358,1030.0
2025-01-30 14:20:00,476.6,477.17,476.0,476.07,2973.0,472.2782,472.843,471.6836,471.753,2973.0
2025-01-30 14:25:00,476.08,476.49,476.07,476.14,1142.0,471.7629,472.1692,471.753,471.8223,1142.0
2025-01-30 14:30:00,476.0,476.25,475.82,476.1,1971.0,471.6836,471.9313,471.5052,471.7827,1971.0
2025-01-30 14:35:00,475.7,475.82,475.52,475.81,535.0,471.3863,471.5052,471.208,471.4953,535.0
2025-01-30 14:40:00,475.54,475.54,474.91,475.04,4600.0,471.2278,471.2278,470.6035,470.7323,4600.0
2025-01-30 14:45:00,475.24,475.25,475.0,475.04,2013.0,470.9305,470.9404,470.6927,470.7323,2013.0
2025-01-30 14:50:00,475.13,475.82,475.13,475.63,3986.0,470.8215,471.5052,470.8215,471.317,3986.0
2025-01-30 14:55:00,475.63,475.79,475.63,475.67,925.0,471.317,471.4755,471.317,471.3566,925.0
2025-01-30 15:00:00,475.56,476.92,475.55,476.81,5042.0,471.2476,472.5953,471.2377,472.4863,5042.0
2025-01-30 15:05:00,476.81,476.83,475.88,475.88,2837.0,472.4863,472.5061,471.5647,471.5647,2837.0
2025-01-30 15:10:00,476.03,476.47,476.02,476.11,2700.0,471.7133,472.1493,471.7034,471.7926,2700.0
2025-01-30 15:15:00,475.78,475.78,475.06,475.13,2688.0,471.4656,471.4656,470.7521,470.8215,2688.0
2025-01-30 15:20:00,475.13,475.51,475.12,475.47,2327.0,470.8215,471.198,470.8116,471.1584,2327.0
2025-01-30 15:25:00,475.65,476.65,475.65,476.33,7284.0,471.3368,472.3277,471.3368,472.0106,7284.0
2025-01-30 15:30:00,476.49,477.68,476.42,477.19,6916.0,472.1692,473.3484,472.0998,472.8628,6916.0
2025-01-30 15:35:00,477.13,477.75,475.53,476.0,15374.0,472.8034,473.4177,471.2179,471.6836,15374.0
2025-01-30 15:40:00,476.0,476.28,475.49,475.73,16043.0,471.6836,471.9611,471.1782,471.416,16043.0
2025-01-30 15:45:00,475.73,479.0,475.72,479.0,21442.0,471.416,474.6564,471.4061,474.6564,21442.0
2025-01-30 15:50:00,480.51,481.63,478.87,480.89,34932.0,476.1527,477.2625,474.5276,476.5293,34932.0
2025-01-30 15:55:00,480.89,483.97,480.89,483.4,99198.0,476.5293,479.5813,476.5293,479.0165,99198.0
2025-01-31 09:30:00,484.0,484.69,481.16,481.17,12587.0,479.6111,480.2948,476.7968,476.8067,12587.0
2025-01-31 09:35:00,481.24,481.24,478.5,479.23,15807.0,476.8761,476.8761,474.1609,474.8843,15807.0
2025-01-31 09:40:00,479.45,480.1,479.06,479.37,10640.0,475.1023,475.7464,474.7159,475.023,10640.0
2025-01-31 09:45:00,479.08,481.46,479.08,480.78,8460.0,474.7357,477.0941,474.7357,476.4203,8460.0
2025-01-31 09:50:00,480.55,480.55,479.24,479.88,1900.0,476.1923,476.1923,474.8942,475.5284,1900.0
2025-01-31 09:55:00,480.49,481.05,480.28,480.53,6618.0,476.1329,476.6878,475.9248,476.1725,6618.0
2025-01-31 10:00:00,480.53,482.9,479.81,482.51,9221.0,476.1725,478.521,475.459,478.1346,9221.0
2025-01-31 10:05:00,482.51,483.48,481.98,483.48,3766.0,478.1346,479.0958,477.6094,479.0958,3766.0
2025-01-31 10:10:00,483.88,484.0,481.79,482.28,12250.0,479.4921,479.6111,477.4211,477.9067,12250.0
2025-01-31 10:15:00,482.89,483.02,482.66,483.02,1523.0,478.5111,478.6399,478.2832,478.6399,1523.0
2025-01-31 10:20:00,482.78,483.27,482.14,482.88,3178.0,478.4021,478.8877,477.7679,478.5012,3178.0
2025-01-31 10:25:00,483.34,484.56,483.34,484.26,2323.0,478.957,480.166,478.957,479.8687,2323.0
2025-01-31 10:30:00,483.91,484.3,483.91,483.91,1315.0,479.5219,479.9083,479.5219,479.5219,1315.0
2025-01-31 10:35:00,484.05,484.05,483.36,483.36,2128.0,479.6606,479.6606,478.9769,478.9769,2128.0
2025-01-31 10:40:00,483.5,484.54,483.5,484.54,3161.0,479.1156,480.1462,479.1156,480.1462,3161.0
2025-01-31 10:45:00,484.17,485.08,484.09,485.08,1929.0,479.7795,480.6813,479.7002,480.6813,1929.0
2025-01-31 10:50:00,484.86,484.88,484.52,484.88,2449.0,480.4633,480.4831,480.1263,480.4831,2449.0
2025-01-31 10:55:00,484.88,485.14,484.62,485.14,4266.0,480.4831,480.7407,480.2254,480.7407,4266.0
2025-01-31 11:00:00,485.2,485.25,484.78,484.78,1507.0,480.8002,480.8497,480.384,480.384,1507.0
2025-01-31 11:05:00,485.13,485.2,484.67,485.11,728.0,480.7308,480.8002,480.275,480.711,728.0
2025-01-31 11:10:00,485.1,485.78,485.1,485.65,1860.0,480.7011,481.3749,480.7011,481.2461,1860.0
2025-01-31 11:15:00,485.65,485.65,485.64,485.65,1064.0,481.2461,481.2461,481.2362,481.2461,1064.0
2025-01-31 11:20:00,485.85,486.31,485.74,486.24,2013.0,481.4443,481.9001,481.3353,481.8307,2013.0
2025-01-31 11:25:00,486.31,486.32,485.8,486.14,1184.0,481.9001,481.91,481.3947,481.7316,1184.0
2025-01-31 11:30:00,486.3,486.31,485.72,485.8,470.0,481.8902,481.9001,481.3155,481.3947,470.0
2025-01-31 11:35:00,485.78,486.35,485.44,486.35,1922.0,481.3749,481.9397,481.038,481.9397,1922.0
2025-01-31 11:40:00,486.17,486.57,486.17,486.43,1702.0,481.7614,482.1577,481.7614,482.019,1702.0
2025-01-31 11:45:00,486.42,486.42,485.9,486.02,1016.0,482.0091,482.0091,481.4938,481.6127,1016.0
2025-01-31 11:50:00,486.04,487.16,485.96,487.0,7533.0,481.6326,482.7424,481.5533,482.5839,7533.0
2025-01-31 11:55:00,486.62,487.2,486.62,487.12,1300.0,482.2073,482.782,482.2073,482.7028,1300.0
2025-01-31 12:00:00,486.98,488.06,486.98,487.87,2785.0,482.564,483.6342,482.564,483.446,2785.0
2025-01-31 12:05:00,487.87,488.1,487.86,487.86,755.0,483.446,483.6739,483.4361,483.4361,755.0
2025-01-31 12:10:00,487.53,487.71,487.34,487.39,1407.0,483.109,483.2874,482.9208,482.9703,1407.0
2025-01-31 12:15:00,487.24,487.34,486.95,487.15,3596.0,482.8217,482.9208,482.5343,482.7325,3596.0
2025-01-31 12:20:00,487.09,487.53,487.09,487.53,6109.0,482.673,483.109,482.673,483.109,6109.0
2025-01-31 12:25:00,487.57,487.77,487.21,487.77,3480.0,483.1487,483.3469,482.7919,483.3469,3480.0
2025-01-31 12:30:00,487.77,487.91,487.31,487.31,1019.0,483.3469,483.4856,482.891,482.891,1019.0
2025-01-31 12:35:00,487.41,487.9,487.24,487.41,1208.0,482.9901,483.4757,482.8217,482.9901,1208.0
2025-01-31 12:40:00,487.42,487.6,487.26,487.43,1567.0,483.0,483.1784,482.8415,483.01,1567.0
2025-01-31 12:45:00,487.43,487.43,486.29,486.34,1901.0,483.01,483.01,481.8803,481.9298,1901.0
2025-01-31 12:50:00,486.34,486.66,486.3,486.55,5403.0,481.9298,482.2469,481.8902,482.1379,5403.0
2025-01-31 12:55:00,486.7,486.7,486.3,486.49,834.0,482.2866,482.2866,481.8902,482.0785,834.0
2025-01-31 13:00:00,486.55,486.91,486.55,486.86,1036.0,482.1379,482.4947,482.1379,482.4451,1036.0
2025-01-31 13:05:00,486.9,486.98,486.64,486.98,1838.0,482.4848,482.564,482.2271,482.564,1838.0
2025-01-31 13:10:00,486.81,487.38,486.81,487.18,1600.0,482.3956,482.9604,482.3956,482.7622,1600.0
2025-01-31 13:15:00,487.16,487.36,487.15,487.16,1800.0,482.7424,482.9406,482.7325,482.7424,1800.0
2025-01-31 13:20:00,487.16,487.42,486.95,487.42,5505.0,482.7424,483.0,482.5343,483.0,5505.0
2025-01-31 13:25:00,487.24,487.41,486.34,486.34,6441.0,482.8217,482.9901,481.9298,481.9298,6441.0
2025-01-31 13:30:00,486.59,486.6,486.21,486.25,2923.0,482.1776,482.1875,481.801,481.8407,2923.0
2025-01-31 13:35:00,486.25,486.33,486.21,486.32,1663.0,481.8407,481.9199,481.801,481.91,1663.0
2025-01-31 13:40:00,486.33,486.56,486.23,486.25,2780.0,481.9199,482.1478,481.8208,481.8407,2780.0
2025-01-31 13:45:00,486.25,486.67,486.25,486.43,4155.0,481.8407,482.2568,481.8407,482.019,4155.0
2025-01-31 13:50:00,486.41,486.85,486.18,486.42,5018.0,481.9992,482.4352,481.7713,482.0091,5018.0
2025-01-31 13:55:00,486.1,486.34,485.14,485.38,3239.0,481.692,481.9298,480.7407,480.9785,3239.0
2025-01-31 14:00:00,485.64,485.86,484.93,485.14,3816.0,481.2362,481.4542,480.5326,480.7407,3816.0
2025-01-31 14:05:00,485.14,485.26,484.84,485.1,5442.0,480.7407,480.8596,480.4434,480.7011,5442.0
2025-01-31 14:10:00,485.09,485.48,485.08,485.39,2403.0,480.6912,481.0776,480.6813,480.9884,2403.0
2025-01-31 14:15:00,485.38,485.42,485.25,485.25,687.0,480.9785,481.0182,480.8497,480.8497,687.0
2025-01-31 14:20:00,485.23,485.23,484.94,485.14,1355.0,480.8299,480.8299,480.5425,480.7407,1355.0
2025-01-31 14:25:00,485.14,485.38,485.14,485.25,2399.0,480.7407,480.9785,480.7407,480.8497,2399.0
2025-01-31 14:30:00,485.35,486.0,485.35,486.0,3292.0,480.9488,481.5929,480.9488,481.5929,3292.0
2025-01-31 14:35:00,485.9,485.9,485.29,485.29,900.0,481.4938,481.4938,480.8894,480.8894,900.0
2025-01-31 14:40:00,485.88,485.88,485.07,485.07,918.0,481.474,481.474,480.6714,480.6714,918.0
2025-01-31 14:45:00,485.15,485.36,484.98,485.23,2337.0,480.7506,480.9587,480.5822,480.8299,2337.0
2025-01-31 14:50:00,485.55,485.55,485.14,485.14,900.0,481.147,481.147,480.7407,480.7407,900.0
2025-01-31 14:55:00,485.31,485.81,485.31,485.69,3999.0,480.9092,481.4046,480.9092,481.2857,3999.0
2025-01-31 15:00:00,485.68,486.18,485.31,485.82,11884.0,481.2758,481.7713,480.9092,481.4146,11884.0
2025-01-31 15:05:00,485.8,486.01,485.69,485.69,1619.0,481.3947,481.6028,481.2857,481.2857,1619.0
2025-01-31 15:10:00,485.65,486.6,485.65,486.33,1743.0,481.2461,482.1875,481.2461,481.9199,1743.0
2025-01-31 15:15:00,486.59,487.56,486.59,487.42,2211.0,482.1776,483.1388,482.1776,483.0,2211.0
2025-01-31 15:20:00,487.52,487.89,487.45,487.86,1158.0,483.0991,483.4658,483.0298,483.4361,1158.0
2025-01-31 15:25:00,487.73,487.78,487.19,487.28,2306.0,483.3072,483.3568,482.7721,482.8613,2306.0
2025-01-31 15:30:00,487.47,487.64,487.19,487.45,1000.0,483.0496,483.218,482.7721,483.0298,1000.0
2025-01-31 15:35:00,487.42,487.46,486.55,486.55,1000.0,483.0,483.0397,482.1379,482.1379,1000.0
2025-01-31 15:40:00,486.56,486.57,486.28,486.54,2348.0,482.1478,482.1577,481.8704,482.128,2348.0
2025-01-31 15:45:00,486.59,487.31,486.59,487.3,3658.0,482.1776,482.891,482.1776,482.8811,3658.0
2025-01-31 15:50:00,487.09,487.3,486.48,486.64,5983.0,482.673,482.8811,482.0686,482.2271,5983.0
2025-01-31 15:55:00,486.68,487.59,486.68,487.26,25699.0,482.2668,483.1685,482.2668,482.8415,25699.0
2025-02-03 09:30:00,488.41,490.63,487.27,488.64,17847.0,483.9811,486.1809,482.8514,484.209,17847.0
2025-02-03 09:35:00,488.51,488.51,484.67,486.13,4833.0,484.0802,484.0802,480.275,481.7217,4833.0
2025-02-03 09:40:00,485.98,486.26,485.24,485.24,1930.0,481.5731,481.8506,480.8398,480.8398,1930.0
2025-02-03 09:45:00,485.39,485.39,483.97,483.98,2595.0,480.9884,480.9884,479.5813,479.5912,2595.0
2025-02-03 09:50:00,484.08,484.99,483.13,483.13,2416.0,479.6903,480.5921,478.7489,478.7489,2416.0
2025-02-03 09:55:00,482.27,482.75,481.66,482.0,4351.0,477.8967,478.3724,477.2923,477.6292,4351.0
2025-02-03 10:00:00,482.13,485.15,482.07,485.15,6082.0,477.758,480.7506,477.6986,480.7506,6082.0
2025-02-03 10:05:00,485.15,487.62,484.43,487.12,7969.0,480.7506,483.1982,480.0372,482.7028,7969.0
2025-02-03 10:10:00,487.28,489.8,487.01,489.73,7429.0,482.8613,485.3585,482.5938,485.2891,7429.0
2025-02-03 10:15:00,489.34,490.36,489.08,489.5,8769.0,484.9026,485.9134,484.645,485.0612,8769.0
2025-02-03 10:20:00,488.68,489.29,487.78,488.88,4978.0,484.2486,484.8531,483.3568,484.4468,4978.0
2025-02-03 10:25:00,488.88,489.74,488.37,488.51,8372.0,484.4468,485.299,483.9414,484.0802,8372.0
2025-02-03 10:30:00,488.43,489.89,488.06,489.89,8678.0,484.0009,485.4476,483.6342,485.4476,8678.0
2025-02-03 10:35:00,489.79,490.92,489.48,490.92,6565.0,485.3486,486.4683,485.0414,486.4683,6565.0
2025-02-03 10:40:00,490.85,493.33,490.53,492.16,10260.0,486.3989,488.8564,486.0818,487.6971,10260.0
2025-02-03 10:45:00,491.74,492.92,491.11,491.12,3223.0,487.2809,488.4502,486.6566,486.6665,3223.0
2025-02-03 10:50:00,490.25,491.55,490.25,490.75,3133.0,485.8044,487.0926,485.8044,486.2998,3133.0
2025-02-03 10:55:00,491.42,491.42,489.89,490.88,2425.0,486.9638,486.9638,485.4476,486.4287,2425.0
2025-02-03 11:00:00,490.99,491.52,490.15,490.71,7011.0,486.5377,487.0629,485.7053,486.2602,7011.0
2025-02-03 11:05:00,490.35,490.35,489.51,489.52,486.0,485.9035,485.9035,485.0711,485.081,486.0
2025-02-03 11:10:00,490.18,490.33,489.11,489.89,2313.0,485.735,485.8837,484.6747,485.4476,2313.0
2025-02-03 11:15:00,489.95,490.22,489.78,489.86,1300.0,485.5071,485.7747,485.3386,485.4179,1300.0
2025-02-03 11:20:00,489.73,490.2,489.12,489.85,3740.0,485.2891,485.7548,484.6846,485.408,3740.0
2025-02-03 11:25:00,489.84,490.0,489.35,490.0,2741.0,485.3981,485.5566,484.9125,485.5566,2741.0
2025-02-03 11:30:00,489.97,489.97,489.01,489.01,3278.0,485.5269,485.5269,484.5756,484.5756,3278.0
2025-02-03 11:35:00,489.5,490.07,489.08,489.92,1912.0,485.0612,485.626,484.645,485.4774,1912.0
2025-02-03 11:40:00,489.92,489.92,488.86,488.86,1400.0,485.4774,485.4774,484.427,484.427,1400.0
2025-02-03 11:45:00,488.66,488.95,488.59,488.59,3122.0,484.2288,484.5162,484.1594,484.1594,3122.0
2025-02-03 11:50:00,488.59,489.38,488.58,488.99,3380.0,484.1594,484.9423,484.1495,484.5558,3380.0
2025-02-03 11:55:00,488.81,488.81,487.57,487.61,3001.0,484.3774,484.3774,483.1487,483.1883,3001.0
2025-02-03 12:00:00,487.32,487.44,486.6,486.67,2700.0,482.9009,483.0199,482.1875,482.2568,2700.0
2025-02-03 12:05:00,486.8,487.41,486.27,486.71,3144.0,482.3857,482.9901,481.8605,482.2965,3144.0
2025-02-03 12:10:00,486.75,486.76,486.01,486.12,1706.0,482.3361,482.346,481.6028,481.7118,1706.0
2025-02-03 12:15:00,486.12,486.12,485.91,486.03,1600.0,481.7118,481.7118,481.5037,481.6226,1600.0
2025-02-03 12:20:00,486.04,486.71,486.03,486.43,5063.0,481.6326,482.2965,481.6226,482.019,5063.0
2025-02-03 12:25:00,486.47,486.79,485.74,485.74,8682.0,482.0587,482.3758,481.3353,481.3353,8682.0
2025-02-03 12:30:00,485.87,485.87,485.4,485.4,800.0,481.4641,481.4641,480.9984,480.9984,800.0
2025-02-03 12:35:00,485.58,485.96,485.53,485.75,1617.0,481.1767,481.5533,481.1272,481.3452,1617.0
2025-02-03 12:40:00,485.7,486.13,485.35,486.07,2654.0,481.2956,481.7217,480.9488,481.6623,2654.0
2025-02-03 12:45:00,486.05,486.05,485.15,485.19,1752.0,481.6425,481.6425,480.7506,480.7903,1752.0
2025-02-03 12:50:00,485.19,485.6,485.06,485.55,2730.0,480.7903,481.1965,480.6614,481.147,2730.0
2025-02-03 12:55:00,485.43,485.57,484.32,485.37,2644.0,481.0281,481.1668,479.9282,480.9686,2644.0
2025-02-03 13:00:00,485.43,485.43,484.66,485.38,1606.0,481.0281,481.0281,480.2651,480.9785,1606.0
2025-02-03 13:05:00,485.49,485.82,484.79,484.79,1400.0,481.0875,481.4146,480.3939,480.3939,1400.0
2025-02-03 13:10:00,484.48,485.29,484.39,485.04,1500.0,480.0867,480.8894,479.9975,480.6416,1500.0
2025-02-03 13:15:00,484.84,485.19,484.84,485.18,926.0,480.4434,480.7903,480.4434,480.7804,926.0
2025-02-03 13:20:00,484.72,484.95,484.53,484.74,963.0,480.3245,480.5524,480.1362,480.3443,963.0
2025-02-03 13:25:00,484.74,485.58,484.73,485.53,1938.0,480.3443,481.1767,480.3344,481.1272,1938.0
2025-02-03 13:30:00,485.53,485.93,485.53,485.93,1618.0,481.1272,481.5236,481.1272,481.5236,1618.0
2025-02-03 13:35:00,485.96,485.96,485.66,485.96,1006.0,481.5533,481.5533,481.256,481.5533,1006.0
2025-02-03 13:40:00,485.65,485.66,484.88,485.14,1101.0,481.2461,481.256,480.4831,480.7407,1101.0
2025-02-03 13:45:00,485.12,485.82,485.12,485.5,2606.0,480.7209,481.4146,480.7209,481.0975,2606.0
2025-02-03 13:50:00,485.5,485.78,485.49,485.5,800.0,481.0975,481.3749,481.0875,481.0975,800.0
2025-02-03 13:55:00,485.54,486.12,485.54,485.9,1028.0,481.1371,481.7118,481.1371,481.4938,1028.0
2025-02-03 14:00:00,485.9,486.16,485.61,486.15,4012.0,481.4938,481.7515,481.2065,481.7416,4012.0
2025-02-03 14:05:00,486.2,486.2,485.64,486.05,3307.0,481.7911,481.7911,481.2362,481.6425,3307.0
2025-02-03 14:10:00,486.04,486.61,486.03,486.39,1445.0,481.6326,482.1974,481.6226,481.9794,1445.0
2025-02-03 14:15:00,486.43,487.25,486.42,487.12,2236.0,482.019,482.8316,482.0091,482.7028,2236.0
2025-02-03 14:20:00,487.41,487.54,487.07,487.34,2954.0,482.9901,483.119,482.6532,482.9208,2954.0
2025-02-03 14:25:00,487.55,487.64,487.25,487.25,2817.0,483.1289,483.218,482.8316,482.8316,2817.0
2025-02-03 14:30:00,487.25,487.54,487.25,487.37,1900.0,482.8316,483.119,482.8316,482.9505,1900.0
2025-02-03 14:35:00,487.37,487.38,486.71,487.11,4420.0,482.9505,482.9604,482.2965,482.6929,4420.0
2025-02-03 14:40:00,487.18,488.21,487.17,488.12,2139.0,482.7622,483.7829,482.7523,483.6937,2139.0
2025-02-03 14:45:00,488.45,488.45,488.13,488.26,1528.0,484.0207,484.0207,483.7036,483.8324,1528.0
2025-02-03 14:50:00,488.28,488.28,487.71,487.71,1200.0,483.8522,483.8522,483.2874,483.2874,1200.0
2025-02-03 14:55:00,487.7,487.92,487.45,487.86,2056.0,483.2775,483.4955,483.0298,483.4361,2056.0
2025-02-03 15:00:00,487.86,488.18,487.85,487.96,1400.0,483.4361,483.7531,483.4261,483.5351,1400.0
2025-02-03 15:05:00,487.95,488.77,487.95,488.33,4383.0,483.5252,484.3378,483.5252,483.9018,4383.0
2025-02-03 15:10:00,488.32,488.4,487.63,487.63,2440.0,483.8919,483.9712,483.2081,483.2081,2440.0
2025-02-03 15:15:00,487.61,487.7,487.3,487.3,2000.0,483.1883,483.2775,482.8811,482.8811,2000.0
2025-02-03 15:20:00,487.58,487.58,487.15,487.35,2704.0,483.1586,483.1586,482.7325,482.9307,2704.0
2025-02-03 15:25:00,487.35,487.35,486.79,486.88,2704.0,482.9307,482.9307,482.3758,482.4649,2704.0
2025-02-03 15:30:00,486.85,487.51,486.4,487.46,9083.0,482.4352,483.0892,481.9893,483.0397,9083.0
2025-02-03 15:35:00,487.29,487.9,486.99,487.9,6539.0,482.8712,483.4757,482.5739,483.4757,6539.0
2025-02-03 15:40:00,487.82,488.16,487.72,487.94,5253.0,483.3964,483.7333,483.2973,483.5153,5253.0
2025-02-03 15:45:00,487.74,488.26,487.72,488.12,7649.0,483.3171,483.8324,483.2973,483.6937,7649.0
2025-02-03 15:50:00,488.66,489.34,487.64,488.14,13406.0,484.2288,484.9026,483.218,483.7135,13406.0
2025-02-03 15:55:00,487.83,488.09,487.61,487.91,26834.0,483.4063,483.664,483.1883,483.4856,26834.0
2025-02-04 09:30:00,486.6,487.46,485.79,487.42,11914.0,482.1875,483.0397,481.3848,483.0,11914.0
2025-02-04 09:35:00,487.74,487.79,485.92,486.03,1276.0,483.3171,483.3667,481.5136,481.6226,1276.0
2025-02-04 09:40:00,486.26,486.26,485.52,486.05,900.0,481.8506,481.8506,481.1173,481.6425,900.0
2025-02-04 09:45:00,486.29,486.85,485.47,486.12,1683.0,481.8803,482.4352,481.0677,481.7118,1683.0
2025-02-04 09:50:00,485.09,485.49,485.09,485.47,499.0,480.6912,481.0875,480.6912,481.0677,499.0
2025-02-04 09:55:00,485.82,485.82,484.97,485.55,3582.0,481.4146,481.4146,480.5723,481.147,3582.0
2025-02-04 10:00:00,485.03,485.55,485.02,485.22,2995.0,480.6317,481.147,480.6218,480.82,2995.0
2025-02-04 10:05:00,485.29,485.29,483.3,483.3,2107.0,480.8894,480.8894,478.9174,478.9174,2107.0
2025-02-04 10:10:00,483.76,484.16,483.75,483.77,1593.0,479.3732,479.7696,479.3633,479.3831,1593.0
2025-02-04 10:15:00,484.24,485.36,484.24,484.77,3344.0,479.8489,480.9587,479.8489,480.3741,3344.0
2025-02-04 10:20:00,485.46,485.46,484.7,484.78,1497.0,481.0578,481.0578,480.3047,480.384,1497.0
2025-02-04 10:25:00,485.12,485.35,484.69,484.7,600.0,480.7209,480.9488,480.2948,480.3047,600.0
2025-02-04 10:30:00,484.52,484.52,483.79,484.11,1829.0,480.1263,480.1263,479.403,479.7201,1829.0
2025-02-04 10:35:00,484.23,484.23,483.81,483.81,838.0,479.839,479.839,479.4228,479.4228,838.0
2025-02-04 10:40:00,483.75,485.34,483.75,485.06,2135.0,479.3633,480.9389,479.3633,480.6614,2135.0
2025-02-04 10:45:00,484.84,485.46,484.84,485.08,1571.0,480.4434,481.0578,480.4434,480.6813,1571.0
2025-02-04 10:50:00,485.06,485.06,484.17,484.18,1559.0,480.6614,480.6614,479.7795,479.7894,1559.0
2025-02-04 10:55:00,483.99,484.38,483.84,483.84,852.0,479.6011,479.9876,479.4525,479.4525,852.0
2025-02-04 11:00:00,483.97,484.88,483.96,484.88,2449.0,479.5813,480.4831,479.5714,480.4831,2449.0
2025-02-04 11:05:00,485.01,485.38,485.01,485.37,1600.0,480.6119,480.9785,480.6119,480.9686,1600.0
2025-02-04 11:10:00,485.16,485.16,484.78,485.08,603.0,480.7605,480.7605,480.384,480.6813,603.0
2025-02-04 11:15:00,485.08,485.09,484.78,484.87,3056.0,480.6813,480.6912,480.384,480.4732,3056.0
2025-02-04 11:20:00,484.69,485.11,484.28,484.28,3434.0,480.2948,480.711,479.8885,479.8885,3434.0
2025-02-04 11:25:00,484.53,484.77,484.23,484.6,2025.0,480.1362,480.3741,479.839,480.2056,2025.0
2025-02-04 11:30:00,484.63,484.82,484.39,484.82,2321.0,480.2353,480.4236,479.9975,480.4236,2321.0
2025-02-04 11:35:00,484.94,484.94,484.39,484.39,2336.0,480.5425,480.5425,479.9975,479.9975,2336.0
2025-02-04 11:40:00,484.39,484.63,484.08,484.2,700.0,479.9975,480.2353,479.6903,479.8092,700.0
2025-02-04 11:45:00,484.2,484.29,483.59,483.79,2078.0,479.8092,479.8984,479.2048,479.403,2078.0
2025-02-04 11:50:00,483.89,483.89,483.6,483.86,1312.0,479.5021,479.5021,479.2147,479.4723,1312.0
2025-02-04 11:55:00,483.62,484.28,483.62,484.28,1020.0,479.2345,479.8885,479.2345,479.8885,1020.0
2025-02-04 12:00:00,484.29,485.02,484.29,484.96,2738.0,479.8984,480.6218,479.8984,480.5623,2738.0
2025-02-04 12:05:00,484.91,484.99,484.69,484.83,2763.0,480.5128,480.5921,480.2948,480.4335,2763.0
2025-02-04 12:10:00,484.97,484.97,484.69,484.84,1608.0,480.5723,480.5723,480.2948,480.4434,1608.0
2025-02-04 12:15:00,484.97,484.97,484.48,484.68,3813.0,480.5723,480.5723,480.0867,480.2849,3813.0
2025-02-04 12:20:00,484.66,484.82,484.43,484.53,2078.0,480.2651,480.4236,480.0372,480.1362,2078.0
2025-02-04 12:25:00,484.33,484.74,483.93,484.1,1382.0,479.9381,480.3443,479.5417,479.7101,1382.0
2025-02-04 12:30:00,484.12,484.12,483.11,483.58,1601.0,479.73,479.73,478.7291,479.1949,1601.0
2025-02-04 12:35:00,483.44,483.86,483.43,483.71,1789.0,479.0561,479.4723,479.0462,479.3237,1789.0
2025-02-04 12:40:00,483.9,483.99,483.52,483.9,738.0,479.512,479.6011,479.1354,479.512,738.0
2025-02-04 12:45:00,483.75,483.94,483.74,483.89,1048.0,479.3633,479.5516,479.3534,479.5021,1048.0
2025-02-04 12:50:00,484.12,484.16,483.85,484.16,850.0,479.73,479.7696,479.4624,479.7696,850.0
2025-02-04 12:55:00,484.18,484.43,483.97,483.97,1464.0,479.7894,480.0372,479.5813,479.5813,1464.0
2025-02-04 13:00:00,483.83,484.2,483.77,483.86,1104.0,479.4426,479.8092,479.3831,479.4723,1104.0
2025-02-04 13:05:00,483.94,484.2,483.75,483.75,916.0,479.5516,479.8092,479.3633,479.3633,916.0
2025-02-04 13:10:00,483.86,483.86,483.49,483.58,1207.0,479.4723,479.4723,479.1057,479.1949,1207.0
2025-02-04 13:15:00,483.69,483.69,483.36,483.36,1372.0,479.3039,479.3039,478.9769,478.9769,1372.0
2025-02-04 13:20:00,483.28,483.55,483.04,483.55,346.0,478.8976,479.1651,478.6598,479.1651,346.0
2025-02-04 13:25:00,483.01,483.09,482.45,482.51,1304.0,478.63,478.7093,478.0751,478.1346,1304.0
2025-02-04 13:30:00,482.49,482.56,482.45,482.53,784.0,478.1147,478.1841,478.0751,478.1544,784.0
2025-02-04 13:35:00,482.53,482.53,481.42,481.42,1477.0,478.1544,478.1544,477.0545,477.0545,1477.0
2025-02-04 13:40:00,481.71,481.99,481.48,481.99,400.0,477.3418,477.6193,477.1139,477.6193,400.0
2025-02-04 13:45:00,481.85,482.03,481.58,481.87,1872.0,477.4806,477.6589,477.213,477.5004,1872.0
2025-02-04 13:50:00,482.11,482.18,481.86,481.86,908.0,477.7382,477.8076,477.4905,477.4905,908.0
2025-02-04 13:55:00,481.97,482.4,481.81,481.81,4522.0,477.5995,478.0256,477.4409,477.4409,4522.0
2025-02-04 14:00:00,481.98,482.31,481.98,482.31,574.0,477.6094,477.9364,477.6094,477.9364,574.0
2025-02-04 14:05:00,482.74,483.28,482.67,483.28,1847.0,478.3625,478.8976,478.2931,478.8976,1847.0
2025-02-04 14:10:00,483.22,483.23,482.87,483.23,2358.0,478.8381,478.848,478.4913,478.848,2358.0
2025-02-04 14:15:00,483.35,483.43,483.35,483.39,900.0,478.9669,479.0462,478.9669,479.0066,900.0
2025-02-04 14:20:00,483.4,483.76,483.39,483.76,1625.0,479.0165,479.3732,479.0066,479.3732,1625.0
2025-02-04 14:25:00,483.63,483.7,483.63,483.7,700.0,479.2444,479.3138,479.2444,479.3138,700.0
2025-02-04 14:30:00,483.89,484.2,483.89,484.03,1072.0,479.5021,479.8092,479.5021,479.6408,1072.0
2025-02-04 14:35:00,484.21,484.45,483.97,484.16,3238.0,479.8192,480.057,479.5813,479.7696,3238.0
2025-02-04 14:40:00,483.96,484.19,483.95,484.19,515.0,479.5714,479.7993,479.5615,479.7993,515.0
2025-02-04 14:45:00,484.19,484.45,484.18,484.45,600.0,479.7993,480.057,479.7894,480.057,600.0
2025-02-04 14:50:00,484.36,484.5,484.27,484.38,1200.0,479.9678,480.1065,479.8786,479.9876,1200.0
2025-02-04 14:55:00,484.39,484.44,483.61,483.72,4364.0,479.9975,480.0471,479.2246,479.3336,4364.0
2025-02-04 15:00:00,483.64,483.64,483.29,483.44,1392.0,479.2543,479.2543,478.9075,479.0561,1392.0
2025-02-04 15:05:00,483.66,483.68,483.32,483.38,2330.0,479.2741,479.294,478.9372,478.9967,2330.0
2025-02-04 15:10:00,483.43,483.64,483.26,483.55,1807.0,479.0462,479.2543,478.8778,479.1651,1807.0
2025-02-04 15:15:00,483.42,483.64,483.26,483.46,3138.0,479.0363,479.2543,478.8778,479.076,3138.0
2025-02-04 15:20:00,483.47,483.47,483.08,483.09,2017.0,479.0859,479.0859,478.6994,478.7093,2017.0
2025-02-04 15:25:00,482.51,483.26,482.51,482.84,1757.0,478.1346,478.8778,478.1346,478.4616,1757.0
2025-02-04 15:30:00,482.75,482.94,482.71,482.88,2395.0,478.3724,478.5607,478.3328,478.5012,2395.0
2025-02-04 15:35:00,482.84,483.19,482.73,483.08,3176.0,478.4616,478.8084,478.3526,478.6994,3176.0
2025-02-04 15:40:00,483.08,483.08,482.55,482.63,5897.0,478.6994,478.6994,478.1742,478.2535,5897.0
2025-02-04 15:45:00,482.63,482.94,482.51,482.65,4235.0,478.2535,478.5607,478.1346,478.2733,4235.0
2025-02-04 15:50:00,482.65,482.83,482.1,482.23,8890.0,478.2733,478.4517,477.7283,477.8571,8890.0
2025-02-04 15:55:00,482.43,483.08,482.19,482.49,18001.0,478.0553,478.6994,477.8175,478.1147,18001.0
2025-02-05 09:30:00,484.99,486.01,484.99,486.0,6054.0,480.5921,481.6028,480.5921,481.5929,6054.0
2025-02-05 09:35:00,485.87,485.87,484.0,484.23,1203.0,481.4641,481.4641,479.6111,479.839,1203.0
2025-02-05 09:40:00,484.39,485.67,483.97,484.96,1305.0,479.9975,481.2659,479.5813,480.5623,1305.0
2025-02-05 09:45:00,484.86,485.23,483.43,483.56,1742.0,480.4633,480.8299,479.0462,479.175,1742.0
2025-02-05 09:50:00,483.12,483.68,483.12,483.55,400.0,478.739,479.294,478.739,479.1651,400.0
2025-02-05 09:55:00,483.55,483.55,483.24,483.25,400.0,479.1651,479.1651,478.8579,478.8679,400.0
2025-02-05 10:00:00,483.89,483.89,481.65,481.66,3416.0,479.5021,479.5021,477.2824,477.2923,3416.0
2025-02-05 10:05:00,481.84,482.13,481.77,482.13,851.0,477.4706,477.758,477.4013,477.758,851.0
2025-02-05 10:10:00,482.18,482.18,481.73,481.94,1004.0,477.8076,477.8076,477.3616,477.5697,1004.0
2025-02-05 10:15:00,482.23,483.13,482.23,482.58,800.0,477.8571,478.7489,477.8571,478.2039,800.0
2025-02-05 10:20:00,482.89,483.16,482.89,483.15,1072.0,478.5111,478.7787,478.5111,478.7688,1072.0
2025-02-05 10:25:00,482.98,483.54,482.9,483.48,3459.0,478.6003,479.1552,478.521,479.0958,3459.0
2025-02-05 10:30:00,483.25,483.25,482.7,483.0,758.0,478.8679,478.8679,478.3228,478.6201,758.0
2025-02-05 10:35:00,483.19,483.58,483.14,483.56,700.0,478.8084,479.1949,478.7589,479.175,700.0
2025-02-05 10:40:00,483.55,484.37,483.55,484.37,1047.0,479.1651,479.9777,479.1651,479.9777,1047.0
2025-02-05 10:45:00,483.92,484.33,483.92,484.3,1929.0,479.5318,479.9381,479.5318,479.9083,1929.0
2025-02-05 10:50:00,484.17,484.96,483.89,484.96,2862.0,479.7795,480.5623,479.5021,480.5623,2862.0
2025-02-05 10:55:00,484.72,484.82,484.24,484.62,1780.0,480.3245,480.4236,479.8489,480.2254,1780.0
2025-02-05 11:00:00,484.5,484.51,484.05,484.14,1411.0,480.1065,480.1164,479.6606,479.7498,1411.0
2025-02-05 11:05:00,484.13,484.72,484.12,484.31,1749.0,479.7399,480.3245,479.73,479.9182,1749.0
2025-02-05 11:10:00,484.47,484.73,483.36,483.36,5738.0,480.0768,480.3344,478.9769,478.9769,5738.0
2025-02-05 11:15:00,483.02,483.02,482.03,482.2,887.0,478.6399,478.6399,477.6589,477.8274,887.0
2025-02-05 11:20:00,482.18,482.45,481.88,482.09,2737.0,477.8076,478.0751,477.5103,477.7184,2737.0
2025-02-05 11:25:00,481.84,482.45,481.84,482.27,1495.0,477.4706,478.0751,477.4706,477.8967,1495.0
2025-02-05 11:30:00,482.28,482.28,482.04,482.04,1282.0,477.9067,477.9067,477.6688,477.6688,1282.0
2025-02-05 11:35:00,481.9,481.95,481.08,481.25,1600.0,477.5301,477.5796,476.7175,476.886,1600.0
2025-02-05 11:40:00,481.05,481.05,480.77,480.98,2000.0,476.6878,476.6878,476.4103,476.6184,2000.0
2025-02-05 11:45:00,481.18,481.18,481.08,481.09,320.0,476.8166,476.8166,476.7175,476.7274,320.0
2025-02-05 11:50:00,481.09,481.49,481.08,481.49,700.0,476.7274,477.1238,476.7175,477.1238,700.0
2025-02-05 11:55:00,481.08,481.1,480.38,480.47,2701.0,476.7175,476.7374,476.0239,476.1131,2701.0
2025-02-05 12:00:00,480.47,480.77,479.8,479.8,3262.0,476.1131,476.4103,475.4491,475.4491,3262.0
2025-02-05 12:05:00,480.23,480.23,479.88,479.98,300.0,475.8752,475.8752,475.5284,475.6275,300.0
2025-02-05 12:10:00,479.98,480.06,479.88,480.05,500.0,475.6275,475.7068,475.5284,475.6969,500.0
2025-02-05 12:15:00,479.9,480.05,479.89,480.03,1555.0,475.5482,475.6969,475.5383,475.6771,1555.0
2025-02-05 12:20:00,480.03,480.03,479.62,479.67,1875.0,475.6771,475.6771,475.2708,475.3203,1875.0
2025-02-05 12:25:00,479.41,479.73,479.25,479.73,4211.0,475.0627,475.3798,474.9041,475.3798,4211.0
2025-02-05 12:30:00,479.75,479.84,479.32,479.48,2885.0,475.3996,475.4888,474.9735,475.132,2885.0
2025-02-05 12:35:00,479.4,479.81,479.01,479.2,1525.0,475.0528,475.459,474.6663,474.8546,1525.0
2025-02-05 12:40:00,479.16,479.39,479.16,479.18,1000.0,474.8149,475.0429,474.8149,474.8348,1000.0
2025-02-05 12:45:00,479.02,479.32,479.02,479.05,1500.0,474.6762,474.9735,474.6762,474.7059,1500.0
2025-02-05 12:50:00,479.05,479.13,478.5,478.5,1946.0,474.7059,474.7852,474.1609,474.1609,1946.0
2025-02-05 12:55:00,478.57,479.0,478.51,478.55,2906.0,474.2303,474.6564,474.1708,474.2105,2906.0
2025-02-05 13:00:00,478.78,478.78,478.2,478.56,2405.0,474.4384,474.4384,473.8636,474.2204,2405.0
2025-02-05 13:05:00,478.5,478.51,478.05,478.05,978.0,474.1609,474.1708,473.715,473.715,978.0
2025-02-05 13:10:00,478.45,478.45,478.25,478.25,1581.0,474.1114,474.1114,473.9132,473.9132,1581.0
2025-02-05 13:15:00,478.25,478.59,478.01,478.04,5572.0,473.9132,474.2501,473.6754,473.7051,5572.0
2025-02-05 13:20:00,478.03,478.32,477.26,477.67,6465.0,473.6952,473.9826,472.9322,473.3385,6465.0
2025-02-05 13:25:00,477.66,478.07,477.6,478.07,1302.0,473.3285,473.7348,473.2691,473.7348,1302.0
2025-02-05 13:30:00,477.89,478.63,477.81,478.33,7730.0,473.5565,474.2898,473.4772,473.9925,7730.0
2025-02-05 13:35:00,478.12,478.19,477.97,478.18,1001.0,473.7844,473.8537,473.6357,473.8438,1001.0
2025-02-05 13:40:00,478.18,478.18,477.89,477.89,1318.0,473.8438,473.8438,473.5565,473.5565,1318.0
2025-02-05 13:45:00,477.99,477.99,477.59,477.76,2052.0,473.6556,473.6556,473.2592,473.4276,2052.0
2025-02-05 13:50:00,477.7,477.85,477.2,477.2,10628.0,473.3682,473.5168,472.8727,472.8727,10628.0
2025-02-05 13:55:00,477.39,477.39,476.19,476.45,3809.0,473.061,473.061,471.8719,472.1295,3809.0
2025-02-05 14:00:00,476.52,477.32,476.44,477.31,7538.0,472.1989,472.9916,472.1196,472.9817,7538.0
2025-02-05 14:05:00,477.07,477.52,476.97,477.47,1649.0,472.7439,473.1898,472.6448,473.1403,1649.0
2025-02-05 14:10:00,477.55,477.58,477.12,477.25,3005.0,473.2195,473.2493,472.7934,472.9223,3005.0
2025-02-05 14:15:00,477.43,477.43,477.07,477.28,936.0,473.1006,473.1006,472.7439,472.952,936.0
2025-02-05 14:20:00,477.19,477.19,475.87,475.88,11005.0,472.8628,472.8628,471.5548,471.5647,11005.0
2025-02-05 14:25:00,476.0,476.36,475.62,475.74,3078.0,471.6836,472.0403,471.307,471.426,3078.0
2025-02-05 14:30:00,475.9,476.14,475.47,475.9,6087.0,471.5845,471.8223,471.1584,471.5845,6087.0
2025-02-05 14:35:00,475.91,476.51,475.69,476.4,5073.0,471.5944,472.189,471.3764,472.08,5073.0
2025-02-05 14:40:00,476.3,476.43,476.07,476.22,1919.0,471.9809,472.1097,471.753,471.9016,1919.0
2025-02-05 14:45:00,476.0,476.32,475.61,475.64,5488.0,471.6836,472.0007,471.2971,471.3269,5488.0
2025-02-05 14:50:00,475.75,476.09,475.62,475.85,4193.0,471.4359,471.7728,471.307,471.535,4193.0
2025-02-05 14:55:00,475.67,475.97,474.95,475.97,9177.0,471.3566,471.6539,470.6431,471.6539,9177.0
2025-02-05 15:00:00,475.85,475.99,475.39,475.41,1881.0,471.535,471.6737,471.0791,471.0989,1881.0
2025-02-05 15:05:00,475.68,475.68,474.78,475.4,4424.0,471.3665,471.3665,470.4747,471.089,4424.0
2025-02-05 15:10:00,475.34,475.61,475.0,475.35,8689.0,471.0296,471.2971,470.6927,471.0395,8689.0
2025-02-05 15:15:00,475.45,475.82,475.43,475.73,2286.0,471.1386,471.5052,471.1188,471.416,2286.0
2025-02-05 15:20:00,475.73,475.75,474.99,475.12,8720.0,471.416,471.4359,470.6828,470.8116,8720.0
2025-02-05 15:25:00,475.0,475.1,474.17,474.27,6189.0,470.6927,470.7918,469.8702,469.9693,6189.0
2025-02-05 15:30:00,474.39,474.91,474.39,474.72,5883.0,470.0882,470.6035,470.0882,470.4152,5883.0
2025-02-05 15:35:00,474.53,475.03,474.4,474.8,19585.0,470.2269,470.7224,470.0981,470.4945,19585.0
2025-02-05 15:40:00,475.09,475.34,474.82,474.84,9579.0,470.7819,471.0296,470.5143,470.5341,9579.0
2025-02-05 15:45:00,474.6,475.14,474.3,474.62,30954.0,470.2963,470.8314,469.999,470.3161,30954.0
2025-02-05 15:50:00,474.88,474.91,471.8,472.14,30317.0,470.5738,470.6035,467.5217,467.8586,30317.0
2025-02-05 15:55:00,472.32,472.58,470.93,472.16,64894.0,468.037,468.2946,466.6596,467.8784,64894.0
2025-02-06 09:30:00,470.85,472.75,470.85,471.03,10231.0,466.5803,468.4631,466.5803,466.7587,10231.0
2025-02-06 09:35:00,471.01,472.49,470.94,471.91,2905.0,466.7388,468.2054,466.6695,467.6307,2905.0
2025-02-06 09:40:00,472.11,472.36,470.6,470.75,7519.0,467.8289,468.0766,466.3326,466.4812,7519.0
2025-02-06 09:45:00,471.01,472.62,470.98,472.01,7079.0,466.7388,468.3342,466.7091,467.7298,7079.0
2025-02-06 09:50:00,472.31,472.61,471.75,471.88,2909.0,468.0271,468.3243,467.4721,467.601,2909.0
2025-02-06 09:55:00,471.83,471.83,470.0,470.01,6265.0,467.5514,467.5514,465.738,465.7479,6265.0
2025-02-06 10:00:00,470.44,471.44,470.43,471.05,1953.0,466.174,467.1649,466.1641,466.7785,1953.0
2025-02-06 10:05:00,470.91,471.04,469.14,469.21,4171.0,466.6398,466.7686,464.8858,464.9552,4171.0
2025-02-06 10:10:00,469.14,469.92,469.14,469.81,917.0,464.8858,465.6587,464.8858,465.5497,917.0
2025-02-06 10:15:00,469.3,469.58,468.14,468.77,3812.0,465.0444,465.3218,463.8949,464.5192,3812.0
2025-02-06 10:20:00,469.13,469.8,468.98,469.49,3421.0,464.8759,465.5398,464.7273,465.2326,3421.0
2025-02-06 10:25:00,469.98,469.99,469.29,469.31,700.0,465.7182,465.7281,465.0344,465.0543,700.0
2025-02-06 10:30:00,469.11,469.31,468.03,468.36,3541.0,464.8561,465.0543,463.7859,464.1129,3541.0
2025-02-06 10:35:00,468.0,468.0,466.67,467.02,7118.0,463.7561,463.7561,462.4382,462.785,7118.0
2025-02-06 10:40:00,467.05,467.05,466.36,466.36,1028.0,462.8148,462.8148,462.131,462.131,1028.0
2025-02-06 10:45:00,466.25,466.28,465.76,465.76,1475.0,462.022,462.0517,461.5365,461.5365,1475.0
2025-02-06 10:50:00,466.24,466.54,465.94,465.94,500.0,462.0121,462.3094,461.7148,461.7148,500.0
2025-02-06 10:55:00,465.83,466.1,464.79,464.79,2759.0,461.6058,461.8734,460.5753,460.5753,2759.0
2025-02-06 11:00:00,465.11,465.52,464.47,465.52,2805.0,460.8924,461.2986,460.2582,461.2986,2805.0
2025-02-06 11:05:00,465.48,465.99,464.74,465.57,5507.0,461.259,461.7644,460.5257,461.3482,5507.0
2025-02-06 11:10:00,465.77,466.1,465.77,465.98,3056.0,461.5464,461.8734,461.5464,461.7545,3056.0
2025-02-06 11:15:00,465.64,466.56,465.64,466.56,5005.0,461.4175,462.3292,461.4175,462.3292,5005.0
2025-02-06 11:20:00,466.56,466.73,466.44,466.64,2462.0,462.3292,462.4977,462.2103,462.4085,2462.0
2025-02-06 11:25:00,466.48,466.88,465.73,465.73,3482.0,462.2499,462.6463,461.5067,461.5067,3482.0
2025-02-06 11:30:00,465.61,466.37,465.61,465.81,2147.0,461.3878,462.1409,461.3878,461.586,2147.0
2025-02-06 11:35:00,465.69,466.1,465.66,465.66,3247.0,461.4671,461.8734,461.4374,461.4374,3247.0
2025-02-06 11:40:00,465.66,466.29,464.82,464.82,1701.0,461.4374,462.0617,460.605,460.605,1701.0
2025-02-06 11:45:00,464.86,465.08,464.4,465.0,2709.0,460.6446,460.8626,460.1888,460.7833,2709.0
2025-02-06 11:50:00,465.0,465.01,464.6,464.76,3604.0,460.7833,460.7933,460.387,460.5455,3604.0
2025-02-06 11:55:00,464.43,464.44,463.89,463.91,1010.0,460.2185,460.2284,459.6834,459.7032,1010.0
2025-02-06 12:00:00,463.91,464.68,463.9,464.17,1923.0,459.7032,460.4662,459.6933,459.9609,1923.0
2025-02-06 12:05:00,464.57,464.98,464.39,464.94,2522.0,460.3572,460.7635,460.1789,460.7239,2522.0
2025-02-06 12:10:00,464.94,465.58,464.94,465.42,1912.0,460.7239,461.3581,460.7239,461.1995,1912.0
2025-02-06 12:15:00,465.68,465.91,465.68,465.91,1039.0,461.4572,461.6851,461.4572,461.6851,1039.0
2025-02-06 12:20:00,465.88,466.56,465.86,466.0,2920.0,461.6554,462.3292,461.6355,461.7743,2920.0
2025-02-06 12:25:00,465.85,466.17,465.29,465.29,1426.0,461.6256,461.9427,461.0707,461.0707,1426.0
2025-02-06 12:30:00,465.24,465.6,464.74,465.2,2360.0,461.0212,461.3779,460.5257,460.9815,2360.0
2025-02-06 12:35:00,465.6,465.6,465.6,465.6,200.0,461.3779,461.3779,461.3779,461.3779,200.0
2025-02-06 12:40:00,465.64,466.3,465.61,466.3,3159.0,461.4175,462.0716,461.3878,462.0716,3159.0
2025-02-06 12:45:00,466.3,466.3,466.3,466.3,0.0,462.0716,462.0716,462.0716,462.0716,0.0
2025-02-06 12:50:00,466.5,466.5,465.92,465.92,3277.0,462.2697,462.2697,461.695,461.695,3277.0
2025-02-06 12:55:00,466.3,466.39,465.73,466.14,2008.0,462.0716,462.1607,461.5067,461.913,2008.0
2025-02-06 13:00:00,466.23,466.23,465.92,465.99,1785.0,462.0022,462.0022,461.695,461.7644,1785.0
2025-02-06 13:05:00,466.0,466.03,465.39,465.39,2892.0,461.7743,461.804,461.1698,461.1698,2892.0
2025-02-06 13:10:00,465.41,465.81,465.41,465.63,2200.0,461.1896,461.586,461.1896,461.4076,2200.0
2025-02-06 13:15:00,465.42,465.75,465.25,465.25,1270.0,461.1995,461.5265,461.0311,461.0311,1270.0
2025-02-06 13:20:00,465.12,465.12,464.73,464.73,2332.0,460.9023,460.9023,460.5158,460.5158,2332.0
2025-02-06 13:25:00,465.28,465.28,464.7,464.9,1835.0,461.0608,461.0608,460.4861,460.6843,1835.0
2025-02-06 13:30:00,464.97,465.26,464.97,465.03,5893.0,460.7536,461.041,460.7536,460.8131,5893.0
2025-02-06 13:35:00,464.95,465.03,464.31,464.31,1600.0,460.7338,460.8131,460.0996,460.0996,1600.0
2025-02-06 13:40:00,464.79,464.79,464.08,464.36,1564.0,460.5753,460.5753,459.8717,460.1492,1564.0
2025-02-06 13:45:00,464.39,464.74,463.96,464.47,1981.0,460.1789,460.5257,459.7528,460.2582,1981.0
2025-02-06 13:50:00,464.39,464.65,464.22,464.29,1315.0,460.1789,460.4365,460.0104,460.0798,1315.0
2025-02-06 13:55:00,464.19,464.55,464.19,464.42,890.0,459.9807,460.3374,459.9807,460.2086,890.0
2025-02-06 14:00:00,464.27,464.58,464.02,464.29,2474.0,460.06,460.3672,459.8122,460.0798,2474.0
2025-02-06 14:05:00,464.18,464.18,463.97,463.97,966.0,459.9708,459.9708,459.7627,459.7627,966.0
2025-02-06 14:10:00,463.97,463.97,463.6,463.6,2001.0,459.7627,459.7627,459.396,459.396,2001.0
2025-02-06 14:15:00,463.65,463.92,463.51,463.9,6098.0,459.4456,459.7131,459.3069,459.6933,6098.0
2025-02-06 14:20:00,463.72,464.08,463.41,463.41,4421.0,459.515,459.8717,459.2078,459.2078,4421.0
2025-02-06 14:25:00,463.16,463.35,462.66,462.66,1400.0,458.96,459.1483,458.4646,458.4646,1400.0
2025-02-06 14:30:00,462.84,462.84,462.24,462.6,3145.0,458.6429,458.6429,458.0484,458.4051,3145.0
2025-02-06 14:35:00,462.6,462.99,462.58,462.87,3604.0,458.4051,458.7916,458.3853,458.6727,3604.0
2025-02-06 14:40:00,463.16,463.25,462.72,463.25,2237.0,458.96,459.0492,458.524,459.0492,2237.0
2025-02-06 14:45:00,463.3,463.85,463.27,463.85,1700.0,459.0988,459.6438,459.069,459.6438,1700.0
2025-02-06 14:50:00,464.1,464.13,464.05,464.06,1686.0,459.8915,459.9212,459.842,459.8519,1686.0
2025-02-06 14:55:00,464.11,464.27,463.71,463.71,1804.0,459.9014,460.06,459.505,459.505,1804.0
2025-02-06 15:00:00,463.78,464.78,463.66,464.49,4085.0,459.5744,460.5653,459.4555,460.278,4085.0
2025-02-06 15:05:00,464.74,464.74,464.41,464.51,655.0,460.5257,460.5257,460.1987,460.2978,655.0
2025-02-06 15:10:00,464.64,465.14,464.64,465.11,2700.0,460.4266,460.9221,460.4266,460.8924,2700.0
2025-02-06 15:15:00,465.22,465.89,465.21,465.42,5434.0,461.0014,461.6653,460.9914,461.1995,5434.0
2025-02-06 15:20:00,465.24,465.94,465.23,465.48,3300.0,461.0212,461.7148,461.0113,461.259,3300.0
2025-02-06 15:25:00,465.48,465.95,465.45,465.67,2606.0,461.259,461.7247,461.2293,461.4473,2606.0
2025-02-06 15:30:00,465.73,465.73,465.25,465.25,3322.0,461.5067,461.5067,461.0311,461.0311,3322.0
2025-02-06 15:35:00,465.25,465.48,465.07,465.48,6871.0,461.0311,461.259,460.8527,461.259,6871.0
2025-02-06 15:40:00,465.72,466.37,465.58,465.98,6097.0,461.4968,462.1409,461.3581,461.7545,6097.0
2025-02-06 15:45:00,465.89,466.29,465.75,466.0,3916.0,461.6653,462.0617,461.5265,461.7743,3916.0
2025-02-06 15:50:00,466.22,466.56,465.0,465.01,9258.0,461.9923,462.3292,460.7833,460.7933,9258.0
2025-02-06 15:55:00,465.28,466.8,465.28,466.7,43271.0,461.0608,462.567,461.0608,462.4679,43271.0
2025-02-07 09:30:00,468.36,468.36,466.6,468.0,11228.0,464.1129,464.1129,462.3688,463.7561,11228.0
2025-02-07 09:35:00,467.3,467.3,466.19,466.5,12017.0,463.0625,463.0625,461.9626,462.2697,12017.0
2025-02-07 09:40:00,467.0,468.51,466.63,468.24,4600.0,462.7652,464.2615,462.3986,463.994,4600.0
2025-02-07 09:45:00,469.31,470.19,469.31,469.56,4120.0,465.0543,465.9263,465.0543,465.302,4120.0
2025-02-07 09:50:00,469.6,469.95,469.37,469.73,3016.0,465.3416,465.6885,465.1137,465.4705,3016.0
2025-02-07 09:55:00,469.73,470.9,469.48,470.9,4729.0,465.4705,466.6298,465.2227,466.6298,4729.0
2025-02-07 10:00:00,471.12,472.53,471.0,471.33,5760.0,466.8479,468.2451,466.7289,467.0559,5760.0
2025-02-07 10:05:00,471.65,472.71,471.65,472.42,2900.0,467.373,468.4234,467.373,468.1361,2900.0
2025-02-07 10:10:00,472.38,472.49,471.86,471.86,2947.0,468.0964,468.2054,467.5811,467.5811,2947.0
2025-02-07 10:15:00,472.13,472.41,471.61,472.35,8221.0,467.8487,468.1262,467.3334,468.0667,8221.0
2025-02-07 10:20:00,472.4,472.98,472.23,472.52,1624.0,468.1162,468.691,467.9478,468.2352,1624.0
2025-02-07 10:25:00,472.59,472.6,471.8,471.84,2307.0,468.3045,468.3144,467.5217,467.5613,2307.0
2025-02-07 10:30:00,472.04,472.36,471.54,472.36,1487.0,467.7595,468.0766,467.264,468.0766,1487.0
2025-02-07 10:35:00,472.22,472.34,472.21,472.3,560.0,467.9379,468.0568,467.928,468.0172,560.0
2025-02-07 10:40:00,472.62,472.62,471.82,472.13,1534.0,468.3342,468.3342,467.5415,467.8487,1534.0
2025-02-07 10:45:00,472.15,472.44,471.38,471.84,3011.0,467.8685,468.1559,467.1055,467.5613,3011.0
2025-02-07 10:50:00,471.39,471.55,468.87,468.87,6534.0,467.1154,467.274,464.6183,464.6183,6534.0
2025-02-07 10:55:00,469.08,469.23,468.8,469.08,2679.0,464.8264,464.975,464.5489,464.8264,2679.0
2025-02-07 11:00:00,469.15,469.15,468.56,468.75,3271.0,464.8957,464.8957,464.3111,464.4993,3271.0
2025-02-07 11:05:00,468.82,470.11,468.82,469.92,8752.0,464.5687,465.847,464.5687,465.6587,8752.0
2025-02-07 11:10:00,470.08,470.1,469.43,469.78,3854.0,465.8173,465.8371,465.1732,465.52,3854.0
2025-02-07 11:15:00,469.69,470.42,469.0,470.1,12742.0,465.4308,466.1542,464.7471,465.8371,12742.0
2025-02-07 11:20:00,470.27,470.27,469.58,469.58,461.0,466.0056,466.0056,465.3218,465.3218,461.0
2025-02-07 11:25:00,469.05,469.06,468.42,468.47,3737.0,464.7966,464.8065,464.1723,464.2219,3737.0
2025-02-07 11:30:00,468.58,469.65,468.57,469.65,1697.0,464.3309,465.3912,464.321,465.3912,1697.0
2025-02-07 11:35:00,469.41,469.62,469.41,469.62,1047.0,465.1534,465.3615,465.1534,465.3615,1047.0
2025-02-07 11:40:00,469.02,469.21,468.83,468.84,1010.0,464.7669,464.9552,464.5786,464.5885,1010.0
2025-02-07 11:45:00,469.13,469.15,469.05,469.05,500.0,464.8759,464.8957,464.7966,464.7966,500.0
2025-02-07 11:50:00,469.08,469.08,468.63,468.86,927.0,464.8264,464.8264,464.3804,464.6083,927.0
2025-02-07 11:55:00,468.9,469.38,468.9,469.35,1878.0,464.648,465.1236,464.648,465.0939,1878.0
2025-02-07 12:00:00,469.01,469.57,468.97,469.57,1720.0,464.757,465.3119,464.7173,465.3119,1720.0
2025-02-07 12:05:00,469.92,470.21,469.91,470.21,600.0,465.6587,465.9461,465.6488,465.9461,600.0
2025-02-07 12:10:00,469.91,470.18,469.73,470.06,900.0,465.6488,465.9164,465.4705,465.7975,900.0
2025-02-07 12:15:00,469.97,470.03,469.53,470.03,1117.0,465.7083,465.7677,465.2723,465.7677,1117.0
2025-02-07 12:20:00,470.1,470.19,470.06,470.19,729.0,465.8371,465.9263,465.7975,465.9263,729.0
2025-02-07 12:25:00,469.87,470.16,469.86,470.03,609.0,465.6092,465.8966,465.5993,465.7677,609.0
2025-02-07 12:30:00,469.86,470.99,469.86,470.97,3726.0,465.5993,466.719,465.5993,466.6992,3726.0
2025-02-07 12:35:00,470.99,470.99,470.99,470.99,169.0,466.719,466.719,466.719,466.719,169.0
2025-02-07 12:40:00,471.18,471.84,471.18,471.58,900.0,466.9073,467.5613,466.9073,467.3037,900.0
2025-02-07 12:45:00,471.33,471.57,471.14,471.4,4455.0,467.0559,467.2938,466.8677,467.1253,4455.0
2025-02-07 12:50:00,471.54,471.54,471.16,471.28,1752.0,467.264,467.264,466.8875,467.0064,1752.0
2025-02-07 12:55:00,471.48,471.79,471.06,471.06,3454.0,467.2046,467.5118,466.7884,466.7884,3454.0
2025-02-07 13:00:00,471.06,471.42,470.9,471.24,2906.0,466.7884,467.1451,466.6298,466.9668,2906.0
2025-02-07 13:05:00,471.17,471.52,471.17,471.48,864.0,466.8974,467.2442,466.8974,467.2046,864.0
2025-02-07 13:10:00,471.66,472.23,471.66,472.09,1506.0,467.383,467.9478,467.383,467.8091,1506.0
2025-02-07 13:15:00,472.09,472.28,471.9,472.05,2280.0,467.8091,467.9973,467.6208,467.7694,2280.0
2025-02-07 13:20:00,472.23,472.78,472.11,472.29,12552.0,467.9478,468.4928,467.8289,468.0072,12552.0
2025-02-07 13:25:00,472.29,472.65,472.21,472.31,4249.0,468.0072,468.364,467.928,468.0271,4249.0
2025-02-07 13:30:00,472.41,472.41,471.89,472.08,2473.0,468.1262,468.1262,467.6109,467.7991,2473.0
2025-02-07 13:35:00,472.08,472.37,471.94,471.95,2683.0,467.7991,468.0865,467.6604,467.6703,2683.0
2025-02-07 13:40:00,472.05,472.05,471.37,471.73,3396.0,467.7694,467.7694,467.0956,467.4523,3396.0
2025-02-07 13:45:00,471.87,472.29,471.66,472.29,2725.0,467.5911,468.0072,467.383,468.0072,2725.0
2025-02-07 13:50:00,472.5,472.6,471.95,472.2,3326.0,468.2153,468.3144,467.6703,467.9181,3326.0
2025-02-07 13:55:00,472.06,472.2,471.84,471.85,2612.0,467.7793,467.9181,467.5613,467.5712,2612.0
2025-02-07 14:00:00,471.56,472.24,471.56,472.03,1979.0,467.2839,467.9577,467.2839,467.7496,1979.0
2025-02-07 14:05:00,471.74,471.92,471.63,471.63,2522.0,467.4622,467.6406,467.3532,467.3532,2522.0
2025-02-07 14:10:00,471.41,471.55,471.15,471.55,793.0,467.1352,467.274,466.8776,467.274,793.0
2025-02-07 14:15:00,471.6,471.77,471.6,471.77,825.0,467.3235,467.492,467.3235,467.492,825.0
2025-02-07 14:20:00,471.77,471.81,471.69,471.69,2100.0,467.492,467.5316,467.4127,467.4127,2100.0
2025-02-07 14:25:00,471.74,471.9,471.54,471.71,3600.0,467.4622,467.6208,467.264,467.4325,3600.0
2025-02-07 14:30:00,471.58,472.25,471.44,472.04,5880.0,467.3037,467.9676,467.1649,467.7595,5880.0
2025-02-07 14:35:00,472.06,472.84,472.05,472.84,1720.0,467.7793,468.5523,467.7694,468.5523,1720.0
2025-02-07 14:40:00,472.71,474.15,472.71,473.83,8926.0,468.4234,469.8504,468.4234,469.5333,8926.0
2025-02-07 14:45:00,473.72,473.86,473.04,473.58,2515.0,469.4243,469.563,468.7504,469.2855,2515.0
2025-02-07 14:50:00,473.68,473.96,472.6,472.72,5027.0,469.3846,469.6621,468.3144,468.4333,5027.0
2025-02-07 14:55:00,472.36,472.67,471.93,472.45,2826.0,468.0766,468.3838,467.6505,468.1658,2826.0
2025-02-07 15:00:00,472.41,472.41,466.23,466.3,24457.0,468.1262,468.1262,462.0022,462.0716,24457.0
2025-02-07 15:05:00,466.14,469.02,465.87,468.67,6545.0,461.913,464.7669,461.6455,464.4201,6545.0
2025-02-07 15:10:00,468.46,469.36,467.73,467.73,10600.0,464.212,465.1038,463.4886,463.4886,10600.0
2025-02-07 15:15:00,467.76,468.34,467.2,467.95,13164.0,463.5183,464.0931,462.9634,463.7066,13164.0
2025-02-07 15:20:00,468.2,468.58,467.58,468.58,4655.0,463.9543,464.3309,463.34,464.3309,4655.0
2025-02-07 15:25:00,468.58,468.89,467.93,468.69,2410.0,464.3309,464.6381,463.6868,464.4399,2410.0
2025-02-07 15:30:00,469.09,469.17,468.46,468.47,5047.0,464.8363,464.9155,464.212,464.2219,5047.0
2025-02-07 15:35:00,468.55,469.08,467.58,467.67,5984.0,464.3012,464.8264,463.34,463.4291,5984.0
2025-02-07 15:40:00,467.69,468.04,467.54,467.88,2654.0,463.449,463.7958,463.3003,463.6372,2654.0
2025-02-07 15:45:00,467.88,468.88,467.81,468.49,4567.0,463.6372,464.6282,463.5679,464.2417,4567.0
2025-02-07 15:50:00,468.6,469.68,467.58,467.58,5502.0,464.3507,465.4209,463.34,463.34,5502.0
2025-02-07 15:55:00,468.11,468.87,467.66,468.75,40504.0,463.8651,464.6183,463.4192,464.4993,40504.0
2025-02-10 09:30:00,469.81,471.0,469.0,469.37,12423.0,465.5497,466.7289,464.7471,465.1137,12423.0
2025-02-10 09:35:00,469.99,469.99,468.54,468.86,5043.0,465.7281,465.7281,464.2912,464.6083,5043.0
2025-02-10 09:40:00,468.73,469.64,468.53,469.37,5769.0,464.4795,465.3813,464.2813,465.1137,5769.0
2025-02-10 09:45:00,469.5,471.08,469.5,470.26,2158.0,465.2425,466.8082,465.2425,465.9956,2158.0
2025-02-10 09:50:00,470.26,472.0,469.73,472.0,1783.0,465.9956,467.7199,465.4705,467.7199,1783.0
2025-02-10 09:55:00,471.62,471.62,470.46,470.47,6248.0,467.3433,467.3433,466.1938,466.2037,6248.0
2025-02-10 10:00:00,470.38,471.67,470.38,471.67,3714.0,466.1146,467.3929,466.1146,467.3929,3714.0
2025-02-10 10:05:00,472.53,472.6,472.14,472.5,3582.0,468.2451,468.3144,467.8586,468.2153,3582.0
2025-02-10 10:10:00,472.5,472.71,471.83,471.91,1941.0,468.2153,468.4234,467.5514,467.6307,1941.0
2025-02-10 10:15:00,471.5,472.85,471.5,472.85,1453.0,467.2244,468.5622,467.2244,468.5622,1453.0
2025-02-10 10:20:00,472.85,473.13,472.5,472.78,2302.0,468.5622,468.8396,468.2153,468.4928,2302.0
2025-02-10 10:25:00,472.46,472.78,472.15,472.75,6171.0,468.1757,468.4928,467.8685,468.4631,6171.0
2025-02-10 10:30:00,472.74,473.07,472.37,472.4,6221.0,468.4532,468.7802,468.0865,468.1162,6221.0
2025-02-10 10:35:00,472.4,472.44,471.82,471.99,4210.0,468.1162,468.1559,467.5415,467.71,4210.0
2025-02-10 10:40:00,472.26,472.7,472.26,472.65,1596.0,467.9775,468.4135,467.9775,468.364,1596.0
2025-02-10 10:45:00,473.19,474.45,472.65,474.45,7264.0,468.8991,470.1477,468.364,470.1477,7264.0
2025-02-10 10:50:00,474.43,475.08,474.38,474.53,2374.0,470.1278,470.7719,470.0783,470.2269,2374.0
2025-02-10 10:55:00,474.34,474.57,474.14,474.57,1780.0,470.0387,470.2666,469.8405,470.2666,1780.0
2025-02-10 11:00:00,474.28,474.28,473.94,474.13,1490.0,469.9792,469.9792,469.6423,469.8306,1490.0
2025-02-10 11:05:00,474.03,474.93,474.03,474.75,1342.0,469.7315,470.6233,469.7315,470.4449,1342.0
2025-02-10 11:10:00,475.31,475.37,474.41,474.41,5048.0,470.9999,471.0593,470.108,470.108,5048.0
2025-02-10 11:15:00,474.83,474.96,474.43,474.72,1605.0,470.5242,470.653,470.1278,470.4152,1605.0
2025-02-10 11:20:00,474.7,474.89,474.19,474.4,3293.0,470.3954,470.5837,469.89,470.0981,3293.0
2025-02-10 11:25:00,474.31,474.81,474.28,474.81,400.0,470.0089,470.5044,469.9792,470.5044,400.0
2025-02-10 11:30:00,474.62,475.05,474.62,474.91,1100.0,470.3161,470.7422,470.3161,470.6035,1100.0
2025-02-10 11:35:00,474.61,475.17,474.6,475.13,2885.0,470.3062,470.8611,470.2963,470.8215,2885.0
2025-02-10 11:40:00,474.93,475.25,474.7,474.77,4079.0,470.6233,470.9404,470.3954,470.4648,4079.0
2025-02-10 11:45:00,474.76,474.77,474.7,474.7,1400.0,470.4548,470.4648,470.3954,470.3954,1400.0
2025-02-10 11:50:00,474.73,474.88,474.22,474.22,4203.0,470.4251,470.5738,469.9197,469.9197,4203.0
2025-02-10 11:55:00,474.22,474.29,473.88,473.88,2484.0,469.9197,469.9891,469.5828,469.5828,2484.0
2025-02-10 12:00:00,473.78,474.29,473.67,474.29,4297.0,469.4837,469.9891,469.3747,469.9891,4297.0
2025-02-10 12:05:00,474.13,474.21,473.74,473.85,3013.0,469.8306,469.9098,469.4441,469.5531,3013.0
2025-02-10 12:10:00,473.81,473.99,473.6,473.92,2036.0,469.5135,469.6918,469.3054,469.6225,2036.0
2025-02-10 12:15:00,473.88,474.44,473.87,474.44,1616.0,469.5828,470.1377,469.5729,470.1377,1616.0
2025-02-10 12:20:00,474.57,474.58,474.57,474.57,100.0,470.2666,470.2765,470.2666,470.2666,100.0
2025-02-10 12:25:00,474.56,474.64,473.95,474.17,4834.0,470.2567,470.3359,469.6522,469.8702,4834.0
2025-02-10 12:30:00,474.36,474.41,474.27,474.27,701.0,470.0585,470.108,469.9693,469.9693,701.0
2025-02-10 12:35:00,474.44,475.11,474.44,475.11,1480.0,470.1377,470.8017,470.1377,470.8017,1480.0
2025-02-10 12:40:00,475.15,475.5,474.82,474.95,6025.0,470.8413,471.1881,470.5143,470.6431,6025.0
2025-02-10 12:45:00,475.02,475.02,474.66,475.01,3485.0,470.7125,470.7125,470.3558,470.7026,3485.0
2025-02-10 12:50:00,475.19,475.45,475.19,475.27,700.0,470.8809,471.1386,470.8809,470.9602,700.0
2025-02-10 12:55:00,475.27,475.67,475.23,475.67,2275.0,470.9602,471.3566,470.9206,471.3566,2275.0
2025-02-10 13:00:00,475.66,475.87,475.37,475.69,3636.0,471.3467,471.5548,471.0593,471.3764,3636.0
2025-02-10 13:05:00,475.68,475.92,475.61,475.63,2278.0,471.3665,471.6043,471.2971,471.317,2278.0
2025-02-10 13:10:00,475.83,476.46,475.73,476.46,1117.0,471.5151,472.1394,471.416,472.1394,1117.0
2025-02-10 13:15:00,476.42,476.48,475.96,476.37,6394.0,472.0998,472.1592,471.644,472.0502,6394.0
2025-02-10 13:20:00,476.61,476.61,475.67,475.68,3603.0,472.2881,472.2881,471.3566,471.3665,3603.0
2025-02-10 13:25:00,475.89,475.95,475.67,475.9,2073.0,471.5746,471.6341,471.3566,471.5845,2073.0
2025-02-10 13:30:00,475.86,475.86,475.23,475.4,3542.0,471.5449,471.5449,470.9206,471.089,3542.0
2025-02-10 13:35:00,475.29,475.73,475.29,475.73,440.0,470.98,471.416,470.98,471.416,440.0
2025-02-10 13:40:00,475.86,476.07,475.81,475.98,700.0,471.5449,471.753,471.4953,471.6638,700.0
2025-02-10 13:45:00,476.11,476.11,475.5,475.8,5298.0,471.7926,471.7926,471.1881,471.4854,5298.0
2025-02-10 13:50:00,475.72,475.72,475.25,475.4,4957.0,471.4061,471.4061,470.9404,471.089,4957.0
2025-02-10 13:55:00,475.44,476.04,475.35,476.04,1100.0,471.1287,471.7232,471.0395,471.7232,1100.0
2025-02-10 14:00:00,475.7,475.86,475.7,475.86,1000.0,471.3863,471.5449,471.3863,471.5449,1000.0
2025-02-10 14:05:00,475.86,476.45,475.86,476.12,2952.0,471.5449,472.1295,471.5449,471.8025,2952.0
2025-02-10 14:10:00,476.13,476.28,475.84,476.28,3192.0,471.8124,471.9611,471.525,471.9611,3192.0
2025-02-10 14:15:00,476.51,476.97,476.02,476.8,2837.0,472.189,472.6448,471.7034,472.4763,2837.0
2025-02-10 14:20:00,476.67,477.08,474.82,475.0,16096.0,472.3475,472.7538,470.5143,470.6927,16096.0
2025-02-10 14:25:00,474.91,474.91,474.32,474.41,6913.0,470.6035,470.6035,470.0188,470.108,6913.0
2025-02-10 14:30:00,474.5,475.09,474.39,475.09,7864.0,470.1972,470.7819,470.0882,470.7819,7864.0
2025-02-10 14:35:00,474.97,475.34,474.85,475.0,4381.0,470.6629,471.0296,470.544,470.6927,4381.0
2025-02-10 14:40:00,475.02,475.55,475.0,475.54,2900.0,470.7125,471.2377,470.6927,471.2278,2900.0
2025-02-10 14:45:00,475.54,475.57,475.32,475.49,5779.0,471.2278,471.2575,471.0098,471.1782,5779.0
2025-02-10 14:50:00,475.42,475.86,475.33,475.59,8180.0,471.1089,471.5449,471.0197,471.2773,8180.0
2025-02-10 14:55:00,475.56,475.73,474.66,474.92,7350.0,471.2476,471.416,470.3558,470.6134,7350.0
2025-02-10 15:00:00,474.96,475.74,474.75,475.59,3645.0,470.653,471.426,470.4449,471.2773,3645.0
2025-02-10 15:05:00,475.53,475.58,475.43,475.44,3400.0,471.2179,471.2674,471.1188,471.1287,3400.0
2025-02-10 15:10:00,475.44,475.44,474.65,474.85,6606.0,471.1287,471.1287,470.3458,470.544,6606.0
2025-02-10 15:15:00,474.52,474.63,474.06,474.47,3849.0,470.217,470.326,469.7612,470.1675,3849.0
2025-02-10 15:20:00,474.29,474.29,473.53,473.63,8418.0,469.9891,469.9891,469.236,469.3351,8418.0
2025-02-10 15:25:00,473.72,473.84,473.57,473.74,2940.0,469.4243,469.5432,469.2756,469.4441,2940.0
2025-02-10 15:30:00,473.74,473.99,473.33,473.99,5857.0,469.4441,469.6918,469.0378,469.6918,5857.0
2025-02-10 15:35:00,473.96,473.99,473.52,473.62,6546.0,469.6621,469.6918,469.2261,469.3252,6546.0
2025-02-10 15:40:00,473.52,474.1,473.32,474.0,9207.0,469.2261,469.8008,469.0279,469.7017,9207.0
2025-02-10 15:45:00,474.2,474.26,473.8,473.8,10870.0,469.8999,469.9594,469.5035,469.5035,10870.0
2025-02-10 15:50:00,473.76,473.83,472.83,472.83,15956.0,469.4639,469.5333,468.5423,468.5423,15956.0
2025-02-10 15:55:00,472.83,474.43,472.83,474.22,45310.0,468.5423,470.1278,468.5423,469.9197,45310.0
2025-02-11 09:30:00,475.62,475.62,474.09,474.09,8497.0,471.307,471.307,469.7909,469.7909,8497.0
2025-02-11 09:35:00,473.02,473.25,472.86,472.87,1950.0,468.7306,468.9585,468.5721,468.582,1950.0
2025-02-11 09:40:00,472.68,472.99,472.13,472.13,2964.0,468.3937,468.7009,467.8487,467.8487,2964.0
2025-02-11 09:45:00,471.93,471.93,471.38,471.39,625.0,467.6505,467.6505,467.1055,467.1154,625.0
2025-02-11 09:50:00,471.33,471.6,469.58,470.0,8266.0,467.0559,467.3235,465.3218,465.738,8266.0
2025-02-11 09:55:00,470.1,470.37,469.51,469.51,6279.0,465.8371,466.1047,465.2525,465.2525,6279.0
2025-02-11 10:00:00,469.51,470.0,468.42,469.7,4251.0,465.2525,465.738,464.1723,465.4407,4251.0
2025-02-11 10:05:00,469.3,470.08,469.3,470.08,2174.0,465.0444,465.8173,465.0444,465.8173,2174.0
2025-02-11 10:10:00,470.05,470.05,469.18,469.19,1902.0,465.7876,465.7876,464.9254,464.9354,1902.0
2025-02-11 10:15:00,469.18,469.18,468.98,468.98,219.0,464.9254,464.9254,464.7273,464.7273,219.0
2025-02-11 10:20:00,469.19,470.01,468.95,469.51,3041.0,464.9354,465.7479,464.6975,465.2525,3041.0
2025-02-11 10:25:00,469.73,469.9,469.72,469.9,912.0,465.4705,465.6389,465.4605,465.6389,912.0
2025-02-11 10:30:00,470.0,470.0,469.9,469.91,2200.0,465.738,465.738,465.6389,465.6488,2200.0
2025-02-11 10:35:00,469.91,470.48,469.86,470.2,9218.0,465.6488,466.2137,465.5993,465.9362,9218.0
2025-02-11 10:40:00,469.87,470.24,469.84,470.16,2706.0,465.6092,465.9758,465.5795,465.8966,2706.0
2025-02-11 10:45:00,470.48,470.87,470.24,470.76,3011.0,466.2137,466.6001,465.9758,466.4911,3011.0
2025-02-11 10:50:00,470.75,472.37,470.75,471.77,4519.0,466.4812,468.0865,466.4812,467.492,4519.0
2025-02-11 10:55:00,472.37,472.37,471.77,471.86,2118.0,468.0865,468.0865,467.492,467.5811,2118.0
2025-02-11 11:00:00,471.75,472.41,471.75,472.4,3586.0,467.4721,468.1262,467.4721,468.1162,3586.0
2025-02-11 11:05:00,472.77,475.25,472.46,474.75,10059.0,468.4829,470.9404,468.1757,470.4449,10059.0
2025-02-11 11:10:00,474.72,475.11,474.39,474.53,3749.0,470.4152,470.8017,470.0882,470.2269,3749.0
2025-02-11 11:15:00,474.38,474.8,474.05,474.36,4101.0,470.0783,470.4945,469.7513,470.0585,4101.0
2025-02-11 11:20:00,474.13,474.77,474.13,474.37,1185.0,469.8306,470.4648,469.8306,470.0684,1185.0
2025-02-11 11:25:00,474.55,474.96,474.12,474.31,3218.0,470.2467,470.653,469.8206,470.0089,3218.0
2025-02-11 11:30:00,474.15,474.45,473.96,473.96,1098.0,469.8504,470.1477,469.6621,469.6621,1098.0
2025-02-11 11:35:00,474.06,475.0,474.06,475.0,2401.0,469.7612,470.6927,469.7612,470.6927,2401.0
2025-02-11 11:40:00,475.23,475.23,475.01,475.01,800.0,470.9206,470.9206,470.7026,470.7026,800.0
2025-02-11 11:45:00,475.06,475.75,474.74,475.73,2935.0,470.7521,471.4359,470.435,471.416,2935.0
2025-02-11 11:50:00,475.82,475.83,474.65,474.65,5554.0,471.5052,471.5151,470.3458,470.3458,5554.0
2025-02-11 11:55:00,474.35,474.84,474.2,474.57,1311.0,470.0486,470.5341,469.8999,470.2666,1311.0
2025-02-11 12:00:00,475.03,475.63,474.95,475.45,3252.0,470.7224,471.317,470.6431,471.1386,3252.0
2025-02-11 12:05:00,475.51,475.52,475.17,475.18,1666.0,471.198,471.208,470.8611,470.871,1666.0
2025-02-11 12:10:00,475.19,475.45,474.97,474.97,1558.0,470.8809,471.1386,470.6629,470.6629,1558.0
2025-02-11 12:15:00,474.99,475.1,474.68,475.1,2246.0,470.6828,470.7918,470.3756,470.7918,2246.0
2025-02-11 12:20:00,474.82,474.82,473.47,473.62,1304.0,470.5143,470.5143,469.1765,469.3252,1304.0
2025-02-11 12:25:00,473.75,473.86,473.68,473.86,978.0,469.454,469.563,469.3846,469.563,978.0
2025-02-11 12:30:00,473.88,474.05,473.62,473.74,2286.0,469.5828,469.7513,469.3252,469.4441,2286.0
2025-02-11 12:35:00,473.74,473.74,472.83,472.98,4306.0,469.4441,469.4441,468.5423,468.691,4306.0
2025-02-11 12:40:00,472.83,473.11,472.83,473.11,300.0,468.5423,468.8198,468.5423,468.8198,300.0
2025-02-11 12:45:00,473.16,473.94,473.15,473.94,1905.0,468.8694,469.6423,468.8594,469.6423,1905.0
2025-02-11 12:50:00,473.67,473.89,473.41,473.57,2033.0,469.3747,469.5927,469.1171,469.2756,2033.0
2025-02-11 12:55:00,473.62,473.7,473.23,473.23,1300.0,469.3252,469.4045,468.9387,468.9387,1300.0
2025-02-11 13:00:00,473.48,473.48,473.19,473.46,2965.0,469.1865,469.1865,468.8991,469.1666,2965.0
2025-02-11 13:05:00,473.46,473.46,472.57,473.16,2353.0,469.1666,469.1666,468.2847,468.8694,2353.0
2025-02-11 13:10:00,473.02,473.04,472.68,472.81,1510.0,468.7306,468.7504,468.3937,468.5225,1510.0
2025-02-11 13:15:00,473.09,473.24,472.94,472.98,900.0,468.8,468.9486,468.6513,468.691,900.0
2025-02-11 13:20:00,473.3,473.57,472.98,473.57,1300.0,469.0081,469.2756,468.691,469.2756,1300.0
2025-02-11 13:25:00,473.36,473.36,472.75,472.75,2071.0,469.0675,469.0675,468.4631,468.4631,2071.0
2025-02-11 13:30:00,473.19,473.21,473.09,473.09,593.0,468.8991,468.9189,468.8,468.8,593.0
2025-02-11 13:35:00,473.09,473.56,473.04,473.56,1424.0,468.8,469.2657,468.7504,469.2657,1424.0
2025-02-11 13:40:00,473.58,474.23,473.57,473.91,3858.0,469.2855,469.9296,469.2756,469.6126,3858.0
2025-02-11 13:45:00,474.22,474.23,473.24,473.31,4415.0,469.9197,469.9296,468.9486,469.018,4415.0
2025-02-11 13:50:00,473.17,473.51,473.15,473.38,1145.0,468.8793,469.2162,468.8594,469.0874,1145.0
2025-02-11 13:55:00,473.09,473.29,472.85,473.08,1298.0,468.8,468.9982,468.5622,468.7901,1298.0
2025-02-11 14:00:00,473.0,473.0,472.12,472.66,3450.0,468.7108,468.7108,467.8388,468.3739,3450.0
2025-02-11 14:05:00,472.53,472.53,472.47,472.48,725.0,468.2451,468.2451,468.1856,468.1955,725.0
2025-02-11 14:10:00,472.12,472.36,471.54,471.54,1980.0,467.8388,468.0766,467.264,467.264,1980.0
2025-02-11 14:15:00,472.01,472.38,472.01,472.25,2114.0,467.7298,468.0964,467.7298,467.9676,2114.0
2025-02-11 14:20:00,472.07,472.87,472.06,472.81,11615.0,467.7892,468.582,467.7793,468.5225,11615.0
2025-02-11 14:25:00,472.86,473.22,472.77,473.13,2248.0,468.5721,468.9288,468.4829,468.8396,2248.0
2025-02-11 14:30:00,473.21,473.21,472.6,472.6,1873.0,468.9189,468.9189,468.3144,468.3144,1873.0
2025-02-11 14:35:00,472.83,473.08,472.57,472.83,548.0,468.5423,468.7901,468.2847,468.5423,548.0
2025-02-11 14:40:00,473.08,473.51,472.89,473.24,4149.0,468.7901,469.2162,468.6018,468.9486,4149.0
2025-02-11 14:45:00,473.27,473.27,472.67,472.67,3278.0,468.9784,468.9784,468.3838,468.3838,3278.0
2025-02-11 14:50:00,472.9,473.15,472.88,473.15,746.0,468.6117,468.8594,468.5919,468.8594,746.0
2025-02-11 14:55:00,472.9,472.9,472.36,472.37,2003.0,468.6117,468.6117,468.0766,468.0865,2003.0
2025-02-11 15:00:00,472.54,472.58,472.31,472.58,528.0,468.255,468.2946,468.0271,468.2946,528.0
2025-02-11 15:05:00,472.54,472.54,472.54,472.54,775.0,468.255,468.255,468.255,468.255,775.0
2025-02-11 15:10:00,472.48,472.73,472.35,472.48,1515.0,468.1955,468.4433,468.0667,468.1955,1515.0
2025-02-11 15:15:00,472.47,472.73,472.4,472.49,3087.0,468.1856,468.4433,468.1162,468.2054,3087.0
2025-02-11 15:20:00,472.25,472.74,472.25,472.74,2447.0,467.9676,468.4532,467.9676,468.4532,2447.0
2025-02-11 15:25:00,472.85,473.41,472.82,473.41,1403.0,468.5622,469.1171,468.5324,469.1171,1403.0
2025-02-11 15:30:00,473.35,473.35,472.88,473.23,7350.0,469.0576,469.0576,468.5919,468.9387,7350.0
2025-02-11 15:35:00,473.21,474.1,473.21,473.8,3833.0,468.9189,469.8008,468.9189,469.5035,3833.0
2025-02-11 15:40:00,473.91,473.91,473.56,473.68,400.0,469.6126,469.6126,469.2657,469.3846,400.0
2025-02-11 15:45:00,473.61,473.67,472.52,473.0,4285.0,469.3153,469.3747,468.2352,468.7108,4285.0
2025-02-11 15:50:00,473.23,473.37,472.67,473.27,4247.0,468.9387,469.0774,468.3838,468.9784,4247.0
2025-02-11 15:55:00,473.37,473.92,473.18,473.69,26017.0,469.0774,469.6225,468.8892,469.3945,26017.0
2025-02-12 09:30:00,472.24,472.25,471.65,471.89,5871.0,467.9577,467.9676,467.373,467.6109,5871.0
2025-02-12 09:35:00,471.35,471.79,470.7,470.99,2914.0,467.0758,467.5118,466.4317,466.719,2914.0
2025-02-12 09:40:00,470.67,471.58,470.65,471.57,2376.0,466.4019,467.3037,466.3821,467.2938,2376.0
2025-02-12 09:45:00,471.67,472.86,471.4,472.62,3942.0,467.3929,468.5721,467.1253,468.3342,3942.0
2025-02-12 09:50:00,472.69,474.31,472.68,473.89,2526.0,468.4036,470.0089,468.3937,469.5927,2526.0
2025-02-12 09:55:00,474.28,475.69,474.28,475.3,4955.0,469.9792,471.3764,469.9792,470.9899,4955.0
2025-02-12 10:00:00,474.81,475.79,474.68,475.7,5842.0,470.5044,471.4755,470.3756,471.3863,5842.0
2025-02-12 10:05:00,475.32,476.47,474.89,476.13,9528.0,471.0098,472.1493,470.5837,471.8124,9528.0
2025-02-12 10:10:00,476.21,477.22,475.57,476.69,2413.0,471.8917,472.8925,471.2575,472.3673,2413.0
2025-02-12 10:15:00,476.09,476.23,475.81,476.23,857.0,471.7728,471.9115,471.4953,471.9115,857.0
2025-02-12 10:20:00,476.4,477.47,476.39,477.3,1282.0,472.08,473.1403,472.0701,472.9718,1282.0
2025-02-12 10:25:00,477.06,477.45,476.72,476.98,9728.0,472.734,473.1205,472.3971,472.6547,9728.0
2025-02-12 10:30:00,476.95,477.43,476.95,477.34,3386.0,472.625,473.1006,472.625,473.0114,3386.0
2025-02-12 10:35:00,477.29,477.4,476.78,477.14,6635.0,472.9619,473.0709,472.4565,472.8133,6635.0
2025-02-12 10:40:00,477.08,477.08,475.69,475.86,8010.0,472.7538,472.7538,471.3764,471.5449,8010.0
2025-02-12 10:45:00,476.03,476.45,475.99,476.45,1650.0,471.7133,472.1295,471.6737,472.1295,1650.0
2025-02-12 10:50:00,476.49,476.49,475.49,475.49,7071.0,472.1692,472.1692,471.1782,471.1782,7071.0
2025-02-12 10:55:00,475.31,475.31,473.89,474.34,2343.0,470.9999,470.9999,469.5927,470.0387,2343.0
2025-02-12 11:00:00,474.53,474.53,472.49,473.32,4787.0,470.2269,470.2269,468.2054,469.0279,4787.0
2025-02-12 11:05:00,472.75,472.89,471.48,472.08,10631.0,468.4631,468.6018,467.2046,467.7991,10631.0
2025-02-12 11:10:00,471.94,472.57,470.98,471.06,3988.0,467.6604,468.2847,466.7091,466.7884,3988.0
2025-02-12 11:15:00,470.7,470.96,470.29,470.66,1283.0,466.4317,466.6893,466.0254,466.392,1283.0
2025-02-12 11:20:00,470.66,471.44,470.31,471.03,8907.0,466.392,467.1649,466.0452,466.7587,8907.0
2025-02-12 11:25:00,471.1,471.86,471.05,471.23,4436.0,466.828,467.5811,466.7785,466.9569,4436.0
2025-02-12 11:30:00,471.46,471.95,471.23,471.31,2321.0,467.1848,467.6703,466.9569,467.0361,2321.0
2025-02-12 11:35:00,471.3,471.8,471.23,471.8,3374.0,467.0262,467.5217,466.9569,467.5217,3374.0
2025-02-12 11:40:00,471.8,472.92,471.6,472.92,1551.0,467.5217,468.6315,467.3235,468.6315,1551.0
2025-02-12 11:45:00,472.81,473.64,472.6,473.53,3006.0,468.5225,469.345,468.3144,469.236,3006.0
2025-02-12 11:50:00,473.36,473.81,472.7,473.15,5152.0,469.0675,469.5135,468.4135,468.8594,5152.0
2025-02-12 11:55:00,473.0,473.07,472.74,473.06,700.0,468.7108,468.7802,468.4532,468.7703,700.0
2025-02-12 12:00:00,473.09,473.56,473.07,473.15,2880.0,468.8,469.2657,468.7802,468.8594,2880.0
2025-02-12 12:05:00,473.15,473.15,472.79,473.14,2303.0,468.8594,468.8594,468.5027,468.8495,2303.0
2025-02-12 12:10:00,473.14,473.15,472.66,472.78,8890.0,468.8495,468.8594,468.3739,468.4928,8890.0
2025-02-12 12:15:00,472.72,472.79,471.98,472.79,4062.0,468.4333,468.5027,467.7001,468.5027,4062.0
2025-02-12 12:20:00,472.98,473.11,472.87,472.94,1081.0,468.691,468.8198,468.582,468.6513,1081.0
2025-02-12 12:25:00,473.13,473.27,472.4,472.44,2422.0,468.8396,468.9784,468.1162,468.1559,2422.0
2025-02-12 12:30:00,472.5,472.57,472.16,472.56,1165.0,468.2153,468.2847,467.8784,468.2748,1165.0
2025-02-12 12:35:00,472.59,472.59,472.22,472.22,1859.0,468.3045,468.3045,467.9379,467.9379,1859.0
2025-02-12 12:40:00,472.59,472.59,470.92,471.12,5283.0,468.3045,468.3045,466.6497,466.8479,5283.0
2025-02-12 12:45:00,471.23,471.85,471.21,471.85,4403.0,466.9569,467.5712,466.937,467.5712,4403.0
2025-02-12 12:50:00,471.75,471.95,471.35,471.35,2172.0,467.4721,467.6703,467.0758,467.0758,2172.0
2025-02-12 12:55:00,471.5,471.65,471.5,471.65,343.0,467.2244,467.373,467.2244,467.373,343.0
2025-02-12 13:00:00,471.79,472.06,471.77,471.79,1177.0,467.5118,467.7793,467.492,467.5118,1177.0
2025-02-12 13:05:00,471.85,471.85,471.42,471.43,1000.0,467.5712,467.5712,467.1451,467.155,1000.0
2025-02-12 13:10:00,471.42,471.71,471.25,471.71,1700.0,467.1451,467.4325,466.9767,467.4325,1700.0
2025-02-12 13:15:00,471.43,471.81,471.09,471.71,8996.0,467.155,467.5316,466.8181,467.4325,8996.0
2025-02-12 13:20:00,471.48,471.69,471.28,471.58,6169.0,467.2046,467.4127,467.0064,467.3037,6169.0
2025-02-12 13:25:00,471.69,472.07,471.66,471.66,900.0,467.4127,467.7892,467.383,467.383,900.0
2025-02-12 13:30:00,471.59,471.85,471.59,471.71,2126.0,467.3136,467.5712,467.3136,467.4325,2126.0
2025-02-12 13:35:00,471.5,472.33,471.5,472.33,1600.0,467.2244,468.0469,467.2244,468.0469,1600.0
2025-02-12 13:40:00,472.43,472.43,472.03,472.19,1245.0,468.146,468.146,467.7496,467.9081,1245.0
2025-02-12 13:45:00,471.89,472.12,471.82,471.89,665.0,467.6109,467.8388,467.5415,467.6109,665.0
2025-02-12 13:50:00,471.95,472.25,471.94,471.94,706.0,467.6703,467.9676,467.6604,467.6604,706.0
2025-02-12 13:55:00,472.25,472.38,472.14,472.38,1846.0,467.9676,468.0964,467.8586,468.0964,1846.0
2025-02-12 14:00:00,472.4,472.4,471.92,471.92,2516.0,468.1162,468.1162,467.6406,467.6406,2516.0
2025-02-12 14:05:00,472.0,472.01,471.6,471.86,673.0,467.7199,467.7298,467.3235,467.5811,673.0
2025-02-12 14:10:00,471.94,472.01,471.77,471.77,625.0,467.6604,467.7298,467.492,467.492,625.0
2025-02-12 14:15:00,471.6,471.69,471.49,471.54,3115.0,467.3235,467.4127,467.2145,467.264,3115.0
2025-02-12 14:20:00,471.54,471.6,471.47,471.59,4612.0,467.264,467.3235,467.1947,467.3136,4612.0
2025-02-12 14:25:00,471.72,471.83,471.6,471.78,2480.0,467.4424,467.5514,467.3235,467.5019,2480.0
2025-02-12 14:30:00,471.85,472.17,471.78,472.1,1736.0,467.5712,467.8883,467.5019,467.819,1736.0
2025-02-12 14:35:00,472.16,472.38,472.15,472.26,3033.0,467.8784,468.0964,467.8685,467.9775,3033.0
2025-02-12 14:40:00,472.25,472.26,471.49,471.7,4391.0,467.9676,467.9775,467.2145,467.4226,4391.0
2025-02-12 14:45:00,471.74,472.05,471.63,472.02,5618.0,467.4622,467.7694,467.3532,467.7397,5618.0
2025-02-12 14:50:00,472.17,472.3,471.89,471.92,3036.0,467.8883,468.0172,467.6109,467.6406,3036.0
2025-02-12 14:55:00,472.14,472.26,472.02,472.06,1458.0,467.8586,467.9775,467.7397,467.7793,1458.0
2025-02-12 15:00:00,472.03,472.33,472.03,472.16,2067.0,467.7496,468.0469,467.7496,467.8784,2067.0
2025-02-12 15:05:00,472.13,472.13,472.13,472.13,1000.0,467.8487,467.8487,467.8487,467.8487,1000.0
2025-02-12 15:10:00,472.02,472.02,470.75,470.89,3445.0,467.7397,467.7397,466.4812,466.6199,3445.0
2025-02-12 15:15:00,470.89,470.9,470.49,470.66,2320.0,466.6199,466.6298,466.2236,466.392,2320.0
2025-02-12 15:20:00,470.52,470.69,469.54,469.54,3807.0,466.2533,466.4218,465.2822,465.2822,3807.0
2025-02-12 15:25:00,469.62,469.7,469.38,469.42,2449.0,465.3615,465.4407,465.1236,465.1633,2449.0
2025-02-12 15:30:00,469.61,470.0,469.26,469.41,18743.0,465.3515,465.738,465.0047,465.1534,18743.0
2025-02-12 15:35:00,469.36,470.47,469.35,470.04,5911.0,465.1038,466.2037,465.0939,465.7776,5911.0
2025-02-12 15:40:00,469.99,470.16,469.71,469.89,5080.0,465.7281,465.8966,465.4506,465.629,5080.0
2025-02-12 15:45:00,469.98,470.31,469.84,470.0,12998.0,465.7182,466.0452,465.5795,465.738,12998.0
2025-02-12 15:50:00,470.2,471.89,469.62,470.26,9738.0,465.9362,467.6109,465.3615,465.9956,9738.0
2025-02-12 15:55:00,470.56,471.41,470.54,470.86,37431.0,466.2929,467.1352,466.2731,466.5902,37431.0
2025-02-13 09:30:00,472.26,473.76,467.93,469.41,26721.0,467.9775,469.4639,463.6868,465.1534,26721.0
2025-02-13 09:35:00,469.12,470.91,467.21,470.91,3580.0,464.866,466.6398,462.9733,466.6398,3580.0
2025-02-13 09:40:00,470.69,472.99,470.69,471.18,1697.0,466.4218,468.7009,466.4218,466.9073,1697.0
2025-02-13 09:45:00,472.36,474.03,472.29,473.0,6631.0,468.0766,469.7315,468.0072,468.7108,6631.0
2025-02-13 09:50:00,473.57,473.57,472.1,472.85,4356.0,469.2756,469.2756,467.819,468.5622,4356.0
2025-02-13 09:55:00,473.14,473.15,472.33,472.69,3926.0,468.8495,468.8594,468.0469,468.4036,3926.0
2025-02-13 10:00:00,472.49,473.19,470.65,471.04,5517.0,468.2054,468.8991,466.3821,466.7686,5517.0
2025-02-13 10:05:00,471.53,471.53,470.08,470.08,4736.0,467.2541,467.2541,465.8173,465.8173,4736.0
2025-02-13 10:10:00,469.86,470.8,469.8,470.8,4463.0,465.5993,466.5308,465.5398,466.5308,4463.0
2025-02-13 10:15:00,470.08,470.81,470.08,470.25,1300.0,465.8173,466.5407,465.8173,465.9857,1300.0
2025-02-13 10:20:00,470.09,470.16,469.35,469.46,3432.0,465.8272,465.8966,465.0939,465.2029,3432.0
2025-02-13 10:25:00,469.46,471.92,469.46,471.28,12028.0,465.2029,467.6406,465.2029,467.0064,12028.0
2025-02-13 10:30:00,471.92,471.92,471.49,471.92,1300.0,467.6406,467.6406,467.2145,467.6406,1300.0
2025-02-13 10:35:00,471.53,472.25,471.01,471.66,6835.0,467.2541,467.9676,466.7388,467.383,6835.0
2025-02-13 10:40:00,471.66,472.21,471.66,471.96,1740.0,467.383,467.928,467.383,467.6802,1740.0
2025-02-13 10:45:00,471.96,471.96,470.92,471.14,3384.0,467.6802,467.6802,466.6497,466.8677,3384.0
2025-02-13 10:50:00,471.7,472.35,471.67,471.68,2599.0,467.4226,468.0667,467.3929,467.4028,2599.0
2025-02-13 10:55:00,471.68,472.35,471.4,471.41,7165.0,467.4028,468.0667,467.1253,467.1352,7165.0
2025-02-13 11:00:00,471.55,471.6,470.84,470.84,1100.0,467.274,467.3235,466.5704,466.5704,1100.0
2025-02-13 11:05:00,471.03,471.9,471.03,471.06,23978.0,466.7587,467.6208,466.7587,466.7884,23978.0
2025-02-13 11:10:00,471.86,472.08,471.3,471.3,1573.0,467.5811,467.7991,467.0262,467.0262,1573.0
2025-02-13 11:15:00,471.89,472.18,471.43,471.74,4716.0,467.6109,467.8982,467.155,467.4622,4716.0
2025-02-13 11:20:00,471.91,471.91,471.68,471.69,711.0,467.6307,467.6307,467.4028,467.4127,711.0
2025-02-13 11:25:00,471.78,471.91,471.51,471.6,2390.0,467.5019,467.6307,467.2343,467.3235,2390.0
2025-02-13 11:30:00,471.84,472.01,471.63,472.01,1055.0,467.5613,467.7298,467.3532,467.7298,1055.0
2025-02-13 11:35:00,471.84,472.26,471.72,471.73,2865.0,467.5613,467.9775,467.4424,467.4523,2865.0
2025-02-13 11:40:00,471.89,472.96,471.88,472.82,5273.0,467.6109,468.6712,467.601,468.5324,5273.0
2025-02-13 11:45:00,472.89,473.29,472.89,473.29,804.0,468.6018,468.9982,468.6018,468.9982,804.0
2025-02-13 11:50:00,472.99,473.25,472.81,473.04,1703.0,468.7009,468.9585,468.5225,468.7504,1703.0
2025-02-13 11:55:00,473.18,473.4,472.61,472.7,8664.0,468.8892,469.1072,468.3243,468.4135,8664.0
2025-02-13 12:00:00,472.71,472.84,472.39,472.73,1867.0,468.4234,468.5523,468.1063,468.4433,1867.0
2025-02-13 12:05:00,472.73,472.74,472.44,472.72,1167.0,468.4433,468.4532,468.1559,468.4333,1167.0
2025-02-13 12:10:00,472.75,473.05,472.75,472.85,1300.0,468.4631,468.7603,468.4631,468.5622,1300.0
2025-02-13 12:15:00,472.85,473.17,472.53,472.94,2301.0,468.5622,468.8793,468.2451,468.6513,2301.0
2025-02-13 12:20:00,473.28,473.98,473.28,473.98,3206.0,468.9883,469.6819,468.9883,469.6819,3206.0
2025-02-13 12:25:00,474.0,474.74,474.0,474.5,2531.0,469.7017,470.435,469.7017,470.1972,2531.0
2025-02-13 12:30:00,474.25,474.42,474.05,474.05,4190.0,469.9495,470.1179,469.7513,469.7513,4190.0
2025-02-13 12:35:00,474.37,474.37,473.68,474.13,2896.0,470.0684,470.0684,469.3846,469.8306,2896.0
2025-02-13 12:40:00,474.06,474.11,473.7,474.11,1721.0,469.7612,469.8107,469.4045,469.8107,1721.0
2025-02-13 12:45:00,473.98,474.54,473.98,474.51,1990.0,469.6819,470.2368,469.6819,470.2071,1990.0
2025-02-13 12:50:00,474.26,474.41,473.62,473.62,1109.0,469.9594,470.108,469.3252,469.3252,1109.0
2025-02-13 12:55:00,473.11,473.13,473.05,473.06,500.0,468.8198,468.8396,468.7603,468.7703,500.0
2025-02-13 13:00:00,473.12,473.27,472.96,473.04,1469.0,468.8297,468.9784,468.6712,468.7504,1469.0
2025-02-13 13:05:00,473.29,473.29,473.29,473.29,100.0,468.9982,468.9982,468.9982,468.9982,100.0
2025-02-13 13:10:00,472.93,473.91,472.93,473.38,1800.0,468.6414,469.6126,468.6414,469.0874,1800.0
2025-02-13 13:15:00,473.95,474.03,473.48,473.48,1109.0,469.6522,469.7315,469.1865,469.1865,1109.0
2025-02-13 13:20:00,473.48,473.48,473.48,473.48,0.0,469.1865,469.1865,469.1865,469.1865,0.0
2025-02-13 13:25:00,473.81,474.17,473.81,473.93,1238.0,469.5135,469.8702,469.5135,469.6324,1238.0
2025-02-13 13:30:00,473.81,473.81,473.51,473.61,668.0,469.5135,469.5135,469.2162,469.3153,668.0
2025-02-13 13:35:00,473.62,473.96,473.62,473.96,1300.0,469.3252,469.6621,469.3252,469.6621,1300.0
2025-02-13 13:40:00,473.85,473.85,473.24,473.61,1842.0,469.5531,469.5531,468.9486,469.3153,1842.0
2025-02-13 13:45:00,473.43,474.02,473.42,473.84,1007.0,469.1369,469.7216,469.127,469.5432,1007.0
2025-02-13 13:50:00,473.97,473.97,473.71,473.8,751.0,469.672,469.672,469.4144,469.5035,751.0
2025-02-13 13:55:00,473.56,473.56,473.42,473.42,804.0,469.2657,469.2657,469.127,469.127,804.0
2025-02-13 14:00:00,473.47,473.79,473.34,473.66,2339.0,469.1765,469.4936,469.0477,469.3648,2339.0
2025-02-13 14:05:00,473.49,473.85,473.49,473.5,2733.0,469.1964,469.5531,469.1964,469.2063,2733.0
2025-02-13 14:10:00,473.42,473.62,473.33,473.62,1000.0,469.127,469.3252,469.0378,469.3252,1000.0
2025-02-13 14:15:00,473.49,474.12,473.49,473.9,2590.0,469.1964,469.8206,469.1964,469.6026,2590.0
2025-02-13 14:20:00,473.89,473.89,467.85,467.86,30967.0,469.5927,469.5927,463.6075,463.6174,30967.0
2025-02-13 14:25:00,467.96,468.79,463.94,466.42,58961.0,463.7165,464.539,459.733,462.1905,58961.0
2025-02-13 14:30:00,466.84,467.99,466.41,467.0,9336.0,462.6067,463.7462,462.1806,462.7652,9336.0
2025-02-13 14:35:00,466.53,467.31,459.89,460.8,26770.0,462.2995,463.0724,455.7197,456.6214,26770.0
2025-02-13 14:40:00,461.25,462.44,459.0,460.42,17697.0,457.0674,458.2466,454.8378,456.2449,17697.0
2025-02-13 14:45:00,462.19,462.19,456.86,457.46,18741.0,457.9988,457.9988,452.7172,453.3117,18741.0
2025-02-13 14:50:00,457.63,460.16,456.75,459.31,18955.0,453.4802,455.9872,452.6082,455.1449,18955.0
2025-02-13 14:55:00,459.12,459.95,457.7,458.36,14302.0,454.9567,455.7791,453.5495,454.2036,14302.0
2025-02-13 15:00:00,459.85,460.43,458.63,459.67,9243.0,455.68,456.2548,454.4711,455.5017,9243.0
2025-02-13 15:05:00,459.84,460.43,458.95,459.44,12516.0,455.6701,456.2548,454.7882,455.2738,12516.0
2025-02-13 15:10:00,459.0,459.3,457.67,457.68,8036.0,454.8378,455.135,453.5198,453.5297,8036.0
2025-02-13 15:15:00,457.68,458.52,457.01,458.23,17948.0,453.5297,454.3621,452.8658,454.0747,17948.0
2025-02-13 15:20:00,458.24,458.82,456.82,458.12,10730.0,454.0846,454.6594,452.6775,453.9657,10730.0
2025-02-13 15:25:00,458.22,459.29,458.11,459.19,7726.0,454.0648,455.1251,453.9558,455.026,7726.0
2025-02-13 15:30:00,459.19,459.76,458.93,459.31,13217.0,455.026,455.5909,454.7684,455.1449,13217.0
2025-02-13 15:35:00,459.08,459.11,457.34,457.35,11520.0,454.917,454.9468,453.1928,453.2027,11520.0
2025-02-13 15:40:00,457.58,457.6,453.62,454.01,18978.0,453.4306,453.4505,449.5065,449.893,18978.0
2025-02-13 15:45:00,454.04,455.15,453.77,454.05,42092.0,449.9227,451.0227,449.6552,449.9326,42092.0
2025-02-13 15:50:00,454.35,456.24,453.85,455.88,18727.0,450.2299,452.1028,449.7345,451.746,18727.0
2025-02-13 15:55:00,455.55,455.67,453.81,455.53,57889.0,451.419,451.538,449.6948,451.3992,57889.0
2025-02-14 09:30:00,453.74,454.0,445.59,450.44,23854.0,449.6255,449.8831,441.5494,446.3554,23854.0
2025-02-14 09:35:00,450.11,452.73,449.34,452.72,11873.0,446.0284,448.6246,445.2654,448.6147,11873.0
2025-02-14 09:40:00,452.72,452.72,449.76,450.16,4438.0,448.6147,448.6147,445.6815,446.0779,4438.0
2025-02-14 09:45:00,450.36,450.36,448.28,449.83,10178.0,446.2761,446.2761,444.215,445.7509,10178.0
2025-02-14 09:50:00,449.88,450.78,446.83,447.42,17216.0,445.8005,446.6923,442.7781,443.3628,17216.0
2025-02-14 09:55:00,446.96,446.96,445.62,446.08,4206.0,442.9069,442.9069,441.5791,442.0349,4206.0
2025-02-14 10:00:00,446.08,446.08,444.88,445.96,16552.0,442.0349,442.0349,440.8458,441.916,16552.0
2025-02-14 10:05:00,445.96,446.73,444.75,445.7,15524.0,441.916,442.679,440.717,441.6584,15524.0
2025-02-14 10:10:00,445.69,445.69,444.09,444.31,6982.0,441.6485,441.6485,440.063,440.281,6982.0
2025-02-14 10:15:00,444.29,444.91,444.02,444.17,5140.0,440.2611,440.8755,439.9936,440.1422,5140.0
2025-02-14 10:20:00,444.18,444.18,443.04,444.04,8791.0,440.1521,440.1521,439.0225,440.0134,8791.0
2025-02-14 10:25:00,444.02,444.35,441.4,441.41,16074.0,439.9936,440.3206,437.3974,437.4073,16074.0
2025-02-14 10:30:00,441.59,442.32,440.34,441.84,28712.0,437.5856,438.309,436.347,437.8334,28712.0
2025-02-14 10:35:00,442.25,442.42,438.3,438.43,16992.0,438.2396,438.4081,434.3255,434.4543,16992.0
2025-02-14 10:40:00,438.34,440.95,437.85,440.85,18253.0,434.3651,436.9514,433.8795,436.8523,18253.0
2025-02-14 10:45:00,440.62,441.3,440.07,440.08,8359.0,436.6244,437.2983,436.0794,436.0893,8359.0
2025-02-14 10:50:00,439.57,440.66,439.19,440.2,7591.0,435.5839,436.6641,435.2074,436.2082,7591.0
2025-02-14 10:55:00,440.29,440.49,439.98,440.49,3921.0,436.2974,436.4956,435.9902,436.4956,3921.0
2025-02-14 11:00:00,440.28,441.07,440.05,440.55,12116.0,436.2875,437.0703,436.0596,436.5551,12116.0
2025-02-14 11:05:00,441.26,441.37,440.44,441.3,5360.0,437.2586,437.3676,436.4461,437.2983,5360.0
2025-02-14 11:10:00,441.15,441.21,439.7,440.2,5752.0,437.1496,437.2091,435.7128,436.2082,5752.0
2025-02-14 11:15:00,440.24,440.85,440.17,440.54,11495.0,436.2479,436.8523,436.1785,436.5452,11495.0
2025-02-14 11:20:00,440.23,441.94,440.23,441.62,7838.0,436.238,437.9325,436.238,437.6154,7838.0
2025-02-14 11:25:00,441.94,442.24,440.08,440.71,7419.0,437.9325,438.2297,436.0893,436.7136,7419.0
2025-02-14 11:30:00,440.76,440.76,439.53,440.52,6007.0,436.7632,436.7632,435.5443,436.5253,6007.0
2025-02-14 11:35:00,440.55,440.55,439.5,439.57,9456.0,436.5551,436.5551,435.5146,435.5839,9456.0
2025-02-14 11:40:00,439.53,439.62,438.78,438.83,13929.0,435.5443,435.6335,434.8011,434.8507,13929.0
2025-02-14 11:45:00,438.83,439.54,438.83,438.95,8893.0,434.8507,435.5542,434.8507,434.9696,8893.0
2025-02-14 11:50:00,439.07,439.07,438.32,438.88,7644.0,435.0885,435.0885,434.3453,434.9002,7644.0
2025-02-14 11:55:00,439.1,439.83,438.69,439.53,15068.0,435.1182,435.8416,434.7119,435.5443,15068.0
2025-02-14 12:00:00,439.54,439.85,437.23,437.63,27276.0,435.5542,435.8614,433.2652,433.6615,27276.0
2025-02-14 12:05:00,437.63,437.71,434.15,434.15,54928.0,433.6615,433.7408,430.2131,430.2131,54928.0
2025-02-14 12:10:00,434.71,435.73,434.15,435.66,19869.0,430.768,431.7788,430.2131,431.7094,19869.0
2025-02-14 12:15:00,435.7,436.32,435.26,435.29,14550.0,431.749,432.3634,431.313,431.3428,14550.0
2025-02-14 12:20:00,435.7,435.85,434.5,434.51,9307.0,431.749,431.8977,430.5599,430.5698,9307.0
2025-02-14 12:25:00,434.4,437.15,434.28,436.99,14520.0,430.4608,433.1859,430.3419,433.0273,14520.0
2025-02-14 12:30:00,437.1,437.91,436.69,437.9,6621.0,433.1363,433.939,432.7301,433.9291,6621.0
2025-02-14 12:35:00,437.7,438.0,436.82,437.46,37746.0,433.7309,434.0282,432.8589,433.4931,37746.0
2025-02-14 12:40:00,437.43,437.43,435.17,435.54,6815.0,433.4634,433.4634,431.2238,431.5905,6815.0
2025-02-14 12:45:00,435.78,437.39,435.52,437.26,19934.0,431.8283,433.4237,431.5707,433.2949,19934.0
2025-02-14 12:50:00,437.27,438.0,437.1,438.0,18231.0,433.3048,434.0282,433.1363,434.0282,18231.0
2025-02-14 12:55:00,437.99,438.45,437.56,438.42,5921.0,434.0183,434.4741,433.5922,434.4444,5921.0
2025-02-14 13:00:00,438.5,439.74,438.46,439.22,18106.0,434.5237,435.7524,434.484,435.2371,18106.0
2025-02-14 13:05:00,439.25,441.21,438.89,441.12,18807.0,435.2669,437.2091,434.9101,437.1199,18807.0
2025-02-14 13:10:00,440.8,441.88,440.63,440.7,8849.0,436.8028,437.873,436.6343,436.7037,8849.0
2025-02-14 13:15:00,441.0,442.56,440.69,442.23,10175.0,437.001,438.5468,436.6938,438.2198,10175.0
2025-02-14 13:20:00,442.24,442.71,441.9,442.36,6107.0,438.2297,438.6955,437.8928,438.3486,6107.0
2025-02-14 13:25:00,442.24,442.83,441.67,441.85,9218.0,438.2297,438.8144,437.6649,437.8433,9218.0
2025-02-14 13:30:00,441.42,441.49,440.3,440.31,3219.0,437.4172,437.4865,436.3073,436.3172,3219.0
2025-02-14 13:35:00,440.01,440.62,440.01,440.56,3283.0,436.02,436.6244,436.02,436.565,3283.0
2025-02-14 13:40:00,440.81,441.82,440.62,441.82,6612.0,436.8127,437.8135,436.6244,437.8135,6612.0
2025-02-14 13:45:00,442.07,442.59,441.42,442.36,9426.0,438.0613,438.5766,437.4172,438.3486,9426.0
2025-02-14 13:50:00,442.36,442.51,442.09,442.42,10321.0,438.3486,438.4973,438.0811,438.4081,10321.0
2025-02-14 13:55:00,442.2,442.2,441.52,441.96,2702.0,438.1901,438.1901,437.5163,437.9523,2702.0
2025-02-14 14:00:00,441.94,442.5,441.86,442.5,6972.0,437.9325,438.4874,437.8532,438.4874,6972.0
2025-02-14 14:05:00,442.17,442.43,441.24,441.6,6876.0,438.1604,438.418,437.2388,437.5955,6876.0
2025-02-14 14:10:00,441.59,441.86,441.26,441.61,4174.0,437.5856,437.8532,437.2586,437.6054,4174.0
2025-02-14 14:15:00,441.3,441.94,441.28,441.67,4215.0,437.2983,437.9325,437.2784,437.6649,4215.0
2025-02-14 14:20:00,441.67,441.85,441.43,441.85,3268.0,437.6649,437.8433,437.4271,437.8433,3268.0
2025-02-14 14:25:00,441.78,441.78,440.85,441.15,8673.0,437.7739,437.7739,436.8523,437.1496,8673.0
2025-02-14 14:30:00,440.52,440.77,440.02,440.48,7270.0,436.5253,436.7731,436.0299,436.4857,7270.0
2025-02-14 14:35:00,440.4,440.49,439.6,440.08,2979.0,436.4064,436.4956,435.6137,436.0893,2979.0
2025-02-14 14:40:00,440.36,440.56,440.05,440.18,5096.0,436.3668,436.565,436.0596,436.1884,5096.0
2025-02-14 14:45:00,440.17,440.32,439.41,439.68,4452.0,436.1785,436.3271,435.4254,435.693,4452.0
2025-02-14 14:50:00,439.68,440.14,439.49,439.63,9457.0,435.693,436.1488,435.5047,435.6434,9457.0
2025-02-14 14:55:00,439.64,439.94,439.04,439.86,6788.0,435.6533,435.9506,435.0588,435.8713,6788.0
2025-02-14 15:00:00,439.63,440.05,439.5,439.5,7719.0,435.6434,436.0596,435.5146,435.5146,7719.0
2025-02-14 15:05:00,439.85,439.97,439.55,439.72,7526.0,435.8614,435.9803,435.5641,435.7326,7526.0
2025-02-14 15:10:00,439.72,439.72,439.09,439.44,5848.0,435.7326,435.7326,435.1083,435.4551,5848.0
2025-02-14 15:15:00,439.47,440.03,438.82,439.6,30260.0,435.4849,436.0398,434.8407,435.6137,30260.0
2025-02-14 15:20:00,439.49,439.64,437.16,437.49,19205.0,435.5047,435.6533,433.1958,433.5228,19205.0
2025-02-14 15:25:00,437.86,440.28,437.25,439.32,23210.0,433.8895,436.2875,433.285,435.3362,23210.0
2025-02-14 15:30:00,439.35,439.99,438.49,438.83,11022.0,435.3659,436.0001,434.5137,434.8507,11022.0
2025-02-14 15:35:00,438.58,439.41,438.58,439.03,19947.0,434.6029,435.4254,434.6029,435.0488,19947.0
2025-02-14 15:40:00,439.27,439.29,437.9,438.18,9182.0,435.2867,435.3065,433.9291,434.2066,9182.0
2025-02-14 15:45:00,438.18,439.07,438.01,438.57,20086.0,434.2066,435.0885,434.0381,434.593,20086.0
2025-02-14 15:50:00,438.9,439.79,437.84,438.32,26074.0,434.92,435.802,433.8696,434.3453,26074.0
2025-02-14 15:55:00,438.32,438.92,438.1,438.8,66792.0,434.3453,434.9398,434.1273,434.8209,66792.0
2025-02-18 09:30:00,445.35,448.95,444.01,445.15,50549.0,441.3115,444.8789,439.9837,441.1133,50549.0
2025-02-18 09:35:00,445.44,446.54,444.01,444.32,7889.0,441.4007,442.4907,439.9837,440.2909,7889.0
2025-02-18 09:40:00,444.32,445.31,442.69,444.85,5629.0,440.2909,441.2719,438.6757,440.8161,5629.0
2025-02-18 09:45:00,445.54,447.94,445.44,446.76,13445.0,441.4998,443.878,441.4007,442.7087,13445.0
2025-02-18 09:50:00,447.34,447.76,445.58,445.59,17618.0,443.2835,443.6997,441.5394,441.5494,17618.0
2025-02-18 09:55:00,445.59,445.59,442.85,443.09,7199.0,441.5494,441.5494,438.8342,439.072,7199.0
2025-02-18 10:00:00,443.96,444.26,443.11,443.59,9185.0,439.9341,440.2314,439.0918,439.5675,9185.0
2025-02-18 10:05:00,443.56,445.08,442.88,444.62,7751.0,439.5378,441.044,438.8639,440.5882,7751.0
2025-02-18 10:10:00,444.5,445.23,444.05,444.69,5878.0,440.4692,441.1926,440.0233,440.6575,5878.0
2025-02-18 10:15:00,444.52,445.34,444.16,445.02,9364.0,440.4891,441.3016,440.1323,440.9845,9364.0
2025-02-18 10:20:00,445.44,445.69,444.5,444.65,22098.0,441.4007,441.6485,440.4692,440.6179,22098.0
2025-02-18 10:25:00,445.22,445.57,444.92,445.03,5051.0,441.1827,441.5295,440.8854,440.9944,5051.0
2025-02-18 10:30:00,445.05,445.16,444.03,444.57,6974.0,441.0143,441.1233,440.0035,440.5386,6974.0
2025-02-18 10:35:00,444.58,444.77,443.26,443.68,1910.0,440.5485,440.7368,439.2405,439.6567,1910.0
2025-02-18 10:40:00,443.83,444.26,443.83,444.26,1701.0,439.8053,440.2314,439.8053,440.2314,1701.0
2025-02-18 10:45:00,444.59,444.64,444.07,444.53,1300.0,440.5584,440.608,440.0431,440.499,1300.0
2025-02-18 10:50:00,444.1,444.18,443.1,443.1,3763.0,440.0729,440.1521,439.0819,439.0819,3763.0
2025-02-18 10:55:00,443.05,443.82,442.58,443.65,2263.0,439.0324,439.7954,438.5667,439.627,2263.0
2025-02-18 11:00:00,443.65,443.96,443.06,443.54,2318.0,439.627,439.9341,439.0423,439.5179,2318.0
2025-02-18 11:05:00,443.93,444.23,443.54,444.19,2050.0,439.9044,440.2017,439.5179,440.1621,2050.0
2025-02-18 11:10:00,444.49,444.5,443.54,443.54,2464.0,440.4593,440.4692,439.5179,439.5179,2464.0
2025-02-18 11:15:00,443.85,443.86,441.94,441.97,12537.0,439.8251,439.835,437.9325,437.9622,12537.0
2025-02-18 11:20:00,442.18,442.84,442.17,442.84,1607.0,438.1703,438.8243,438.1604,438.8243,1607.0
2025-02-18 11:25:00,442.0,442.65,442.0,442.64,1505.0,437.9919,438.636,437.9919,438.6261,1505.0
2025-02-18 11:30:00,442.27,442.49,441.29,442.04,3803.0,438.2595,438.4775,437.2884,438.0316,3803.0
2025-02-18 11:35:00,442.03,442.36,442.02,442.12,1020.0,438.0216,438.3486,438.0117,438.1108,1020.0
2025-02-18 11:40:00,441.92,442.19,441.91,442.06,1968.0,437.9126,438.1802,437.9027,438.0514,1968.0
2025-02-18 11:45:00,441.74,442.04,441.67,441.95,1842.0,437.7343,438.0316,437.6649,437.9424,1842.0
2025-02-18 11:50:00,442.06,442.12,442.0,442.05,500.0,438.0514,438.1108,437.9919,438.0415,500.0
2025-02-18 11:55:00,441.76,441.83,441.3,441.3,2583.0,437.7541,437.8235,437.2983,437.2983,2583.0
2025-02-18 12:00:00,441.27,441.42,440.69,440.69,3440.0,437.2685,437.4172,436.6938,436.6938,3440.0
2025-02-18 12:05:00,440.89,440.89,440.34,440.49,1381.0,436.892,436.892,436.347,436.4956,1381.0
2025-02-18 12:10:00,440.5,440.6,440.27,440.27,863.0,436.5055,436.6046,436.2776,436.2776,863.0
2025-02-18 12:15:00,440.68,440.7,440.49,440.53,1413.0,436.6839,436.7037,436.4956,436.5352,1413.0
2025-02-18 12:20:00,440.34,440.34,439.5,439.5,3582.0,436.347,436.347,435.5146,435.5146,3582.0
2025-02-18 12:25:00,439.71,439.93,439.46,439.74,2135.0,435.7227,435.9407,435.4749,435.7524,2135.0
2025-02-18 12:30:00,439.71,440.45,439.44,440.29,4302.0,435.7227,436.456,435.4551,436.2974,4302.0
2025-02-18 12:35:00,440.23,440.67,440.23,440.51,2814.0,436.238,436.674,436.238,436.5154,2814.0
2025-02-18 12:40:00,440.48,440.48,440.22,440.25,1473.0,436.4857,436.4857,436.2281,436.2578,1473.0
2025-02-18 12:45:00,440.5,440.51,440.23,440.37,979.0,436.5055,436.5154,436.238,436.3767,979.0
2025-02-18 12:50:00,440.25,441.2,440.25,440.96,2427.0,436.2578,437.1992,436.2578,436.9613,2427.0
2025-02-18 12:55:00,440.85,441.49,440.85,441.01,1297.0,436.8523,437.4865,436.8523,437.0109,1297.0
2025-02-18 13:00:00,441.44,442.07,441.35,441.79,960.0,437.437,438.0613,437.3478,437.7838,960.0
2025-02-18 13:05:00,441.82,441.82,440.94,440.94,2898.0,437.8135,437.8135,436.9415,436.9415,2898.0
2025-02-18 13:10:00,440.94,441.59,440.94,441.59,1181.0,436.9415,437.5856,436.9415,437.5856,1181.0
2025-02-18 13:15:00,441.37,442.18,441.32,441.76,19756.0,437.3676,438.1703,437.3181,437.7541,19756.0
2025-02-18 13:20:00,441.75,442.26,441.06,442.15,30335.0,437.7442,438.2496,437.0604,438.1406,30335.0
2025-02-18 13:25:00,442.16,442.34,441.91,442.11,4547.0,438.1505,438.3288,437.9027,438.1009,4547.0
2025-02-18 13:30:00,442.11,443.33,442.0,443.19,14314.0,438.1009,439.3099,437.9919,439.1711,14314.0
2025-02-18 13:35:00,443.19,443.19,442.5,442.5,3807.0,439.1711,439.1711,438.4874,438.4874,3807.0
2025-02-18 13:40:00,442.57,443.34,442.44,443.12,2813.0,438.5567,439.3198,438.4279,439.1018,2813.0
2025-02-18 13:45:00,443.13,443.13,442.74,442.81,3992.0,439.1117,439.1117,438.7252,438.7946,3992.0
2025-02-18 13:50:00,442.66,442.74,442.06,442.54,8929.0,438.6459,438.7252,438.0514,438.527,8929.0
2025-02-18 13:55:00,442.67,442.92,442.42,442.47,5148.0,438.6558,438.9036,438.4081,438.4577,5148.0
2025-02-18 14:00:00,442.42,442.67,442.42,442.64,1800.0,438.4081,438.6558,438.4081,438.6261,1800.0
2025-02-18 14:05:00,442.68,442.69,441.8,442.69,4663.0,438.6657,438.6757,437.7937,438.6757,4663.0
2025-02-18 14:10:00,442.59,443.21,442.48,442.48,7985.0,438.5766,439.1909,438.4676,438.4676,7985.0
2025-02-18 14:15:00,442.61,442.61,441.74,442.09,2005.0,438.5964,438.5964,437.7343,438.0811,2005.0
2025-02-18 14:20:00,442.08,442.5,442.08,442.4,1775.0,438.0712,438.4874,438.0712,438.3883,1775.0
2025-02-18 14:25:00,442.19,442.59,442.15,442.59,2027.0,438.1802,438.5766,438.1406,438.5766,2027.0
2025-02-18 14:30:00,442.75,443.32,442.72,443.32,1686.0,438.7351,439.2999,438.7054,439.2999,1686.0
2025-02-18 14:35:00,443.39,443.4,442.69,442.69,7845.0,439.3693,439.3792,438.6757,438.6757,7845.0
2025-02-18 14:40:00,442.71,442.77,442.57,442.77,1166.0,438.6955,438.7549,438.5567,438.7549,1166.0
2025-02-18 14:45:00,442.77,442.77,442.18,442.37,4726.0,438.7549,438.7549,438.1703,438.3586,4726.0
2025-02-18 14:50:00,442.5,443.06,442.41,442.63,19461.0,438.4874,439.0423,438.3982,438.6162,19461.0
2025-02-18 14:55:00,442.74,443.02,442.06,442.06,32489.0,438.7252,439.0027,438.0514,438.0514,32489.0
2025-02-18 15:00:00,442.42,442.42,442.02,442.16,1749.0,438.4081,438.4081,438.0117,438.1505,1749.0
2025-02-18 15:05:00,442.3,442.3,441.56,442.12,13009.0,438.2892,438.2892,437.5559,438.1108,13009.0
2025-02-18 15:10:00,442.0,442.23,441.61,441.61,5444.0,437.9919,438.2198,437.6054,437.6054,5444.0
2025-02-18 15:15:00,441.94,442.16,441.59,442.07,4879.0,437.9325,438.1505,437.5856,438.0613,4879.0
2025-02-18 15:20:00,442.0,442.14,441.54,441.82,6998.0,437.9919,438.1306,437.5361,437.8135,6998.0
2025-02-18 15:25:00,441.92,442.04,441.58,441.87,5519.0,437.9126,438.0316,437.5757,437.8631,5519.0
2025-02-18 15:30:00,441.92,442.18,441.22,441.5,8598.0,437.9126,438.1703,437.219,437.4964,8598.0
2025-02-18 15:35:00,441.37,441.51,440.66,441.51,5789.0,437.3676,437.5064,436.6641,437.5064,5789.0
2025-02-18 15:40:00,441.49,441.61,440.72,440.92,6743.0,437.4865,437.6054,436.7235,436.9217,6743.0
2025-02-18 15:45:00,441.13,441.35,440.5,440.5,6048.0,437.1298,437.3478,436.5055,436.5055,6048.0
2025-02-18 15:50:00,440.81,441.05,440.01,440.07,6884.0,436.8127,437.0505,436.02,436.0794,6884.0
2025-02-18 15:55:00,439.99,441.53,439.68,441.38,48423.0,436.0001,437.5262,435.693,437.3775,48423.0
2025-02-19 09:30:00,443.47,447.51,443.47,447.51,22844.0,439.4486,443.4519,439.4486,443.4519,22844.0
2025-02-19 09:35:00,447.19,448.92,446.42,448.75,5580.0,443.1349,444.8492,442.3718,444.6807,5580.0
2025-02-19 09:40:00,448.59,450.0,448.24,448.74,9032.0,444.5222,445.9194,444.1753,444.6708,9032.0
2025-02-19 09:45:00,448.32,449.95,448.32,449.95,2791.0,444.2546,445.8698,444.2546,445.8698,2791.0
2025-02-19 09:50:00,449.31,450.74,449.31,449.85,5347.0,445.2356,446.6527,445.2356,445.7707,5347.0
2025-02-19 09:55:00,449.37,449.54,448.99,449.28,10314.0,445.2951,445.4635,444.9185,445.2059,10314.0
2025-02-19 10:00:00,449.14,449.4,448.07,449.4,11999.0,445.0672,445.3248,444.0069,445.3248,11999.0
2025-02-19 10:05:00,449.85,451.02,449.84,450.74,1869.0,445.7707,446.9301,445.7608,446.6527,1869.0
2025-02-19 10:10:00,450.4,450.47,449.44,450.01,5493.0,446.3157,446.3851,445.3644,445.9293,5493.0
2025-02-19 10:15:00,449.62,450.83,449.33,450.83,2342.0,445.5428,446.7418,445.2554,446.7418,2342.0
2025-02-19 10:20:00,450.72,451.08,450.68,450.78,1535.0,446.6328,446.9896,446.5932,446.6923,1535.0
2025-02-19 10:25:00,450.77,450.77,449.44,449.44,3197.0,446.6824,446.6824,445.3644,445.3644,3197.0
2025-02-19 10:30:00,449.51,449.82,448.4,449.24,7055.0,445.4338,445.741,444.3339,445.1663,7055.0
2025-02-19 10:35:00,449.01,449.01,447.52,448.12,5133.0,444.9383,444.9383,443.4619,444.0564,5133.0
2025-02-19 10:40:00,447.56,448.29,447.0,447.66,13498.0,443.5015,444.2249,442.9466,443.6006,13498.0
2025-02-19 10:45:00,447.18,447.85,446.12,446.13,5194.0,443.1249,443.7889,442.0746,442.0845,5194.0
2025-02-19 10:50:00,446.0,446.19,444.23,444.24,6506.0,441.9556,442.1439,440.2017,440.2116,6506.0
2025-02-19 10:55:00,444.35,444.9,442.96,442.96,10225.0,440.3206,440.8656,438.9432,438.9432,10225.0
2025-02-19 11:00:00,443.04,443.04,441.41,442.11,11880.0,439.0225,439.0225,437.4073,438.1009,11880.0
2025-02-19 11:05:00,442.28,443.22,442.11,442.99,16120.0,438.2694,439.2009,438.1009,438.9729,16120.0
2025-02-19 11:10:00,443.55,443.55,442.41,442.71,3697.0,439.5279,439.5279,438.3982,438.6955,3697.0
2025-02-19 11:15:00,442.71,442.72,441.9,442.09,3664.0,438.6955,438.7054,437.8928,438.0811,3664.0
2025-02-19 11:20:00,442.28,442.28,441.47,441.64,5933.0,438.2694,438.2694,437.4667,437.6352,5933.0
2025-02-19 11:25:00,441.66,441.9,440.93,440.94,13743.0,437.655,437.8928,436.9316,436.9415,13743.0
2025-02-19 11:30:00,440.71,441.38,440.58,441.34,20342.0,436.7136,437.3775,436.5848,437.3379,20342.0
2025-02-19 11:35:00,441.34,441.96,441.0,441.42,13613.0,437.3379,437.9523,437.001,437.4172,13613.0
2025-02-19 11:40:00,441.23,442.41,441.23,442.14,3053.0,437.2289,438.3982,437.2289,438.1306,3053.0
2025-02-19 11:45:00,442.16,442.25,441.41,441.6,1578.0,438.1505,438.2396,437.4073,437.5955,1578.0
2025-02-19 11:50:00,441.65,441.65,440.52,440.52,9337.0,437.6451,437.6451,436.5253,436.5253,9337.0
2025-02-19 11:55:00,440.54,441.0,440.09,440.2,9579.0,436.5452,437.001,436.0992,436.2082,9579.0
2025-02-19 12:00:00,440.31,440.62,439.93,440.19,6339.0,436.3172,436.6244,435.9407,436.1983,6339.0
2025-02-19 12:05:00,440.19,440.55,439.96,440.19,12327.0,436.1983,436.5551,435.9704,436.1983,12327.0
2025-02-19 12:10:00,440.26,440.26,438.37,438.37,14984.0,436.2677,436.2677,434.3948,434.3948,14984.0
2025-02-19 12:15:00,438.48,439.24,438.38,438.95,15625.0,434.5038,435.2569,434.4047,434.9696,15625.0
2025-02-19 12:20:00,438.97,438.97,438.09,438.42,5211.0,434.9894,434.9894,434.1174,434.4444,5211.0
2025-02-19 12:25:00,438.25,438.45,437.47,437.56,6807.0,434.2759,434.4741,433.503,433.5922,6807.0
2025-02-19 12:30:00,437.56,439.49,437.55,439.35,12984.0,433.5922,435.5047,433.5823,435.3659,12984.0
2025-02-19 12:35:00,439.51,440.03,439.12,439.79,11905.0,435.5245,436.0398,435.138,435.802,11905.0
2025-02-19 12:40:00,439.9,440.25,439.61,439.97,6800.0,435.911,436.2578,435.6236,435.9803,6800.0
2025-02-19 12:45:00,439.98,440.25,439.57,439.57,5700.0,435.9902,436.2578,435.5839,435.5839,5700.0
2025-02-19 12:50:00,439.58,439.58,439.21,439.53,2662.0,435.5939,435.5939,435.2272,435.5443,2662.0
2025-02-19 12:55:00,439.41,439.98,439.32,439.36,2876.0,435.4254,435.9902,435.3362,435.3759,2876.0
2025-02-19 13:00:00,439.36,439.78,439.36,439.59,2593.0,435.3759,435.792,435.3759,435.6038,2593.0
2025-02-19 13:05:00,439.59,440.42,439.59,440.42,2651.0,435.6038,436.4262,435.6038,436.4262,2651.0
2025-02-19 13:10:00,439.91,439.93,439.63,439.67,3855.0,435.9209,435.9407,435.6434,435.683,3855.0
2025-02-19 13:15:00,439.86,439.86,439.45,439.46,2688.0,435.8713,435.8713,435.465,435.4749,2688.0
2025-02-19 13:20:00,439.84,439.84,438.66,438.76,4616.0,435.8515,435.8515,434.6822,434.7813,4616.0
2025-02-19 13:25:00,438.73,438.88,438.38,438.52,1905.0,434.7516,434.9002,434.4047,434.5435,1905.0
2025-02-19 13:30:00,438.4,439.15,438.31,439.15,4145.0,434.4246,435.1678,434.3354,435.1678,4145.0
2025-02-19 13:35:00,439.0,439.16,438.9,438.94,1837.0,435.0191,435.1777,434.92,434.9597,1837.0
2025-02-19 13:40:00,438.99,439.0,438.67,438.91,2712.0,435.0092,435.0191,434.6921,434.9299,2712.0
2025-02-19 13:45:00,438.79,438.79,438.03,438.03,2572.0,434.811,434.811,434.0579,434.0579,2572.0
2025-02-19 13:50:00,438.07,438.39,437.91,438.03,5245.0,434.0976,434.4146,433.939,434.0579,5245.0
2025-02-19 13:55:00,438.03,438.15,437.45,437.81,4071.0,434.0579,434.1768,433.4832,433.8399,4071.0
2025-02-19 14:00:00,437.8,437.8,437.23,437.43,5388.0,433.83,433.83,433.2652,433.4634,5388.0
2025-02-19 14:05:00,437.35,437.58,437.12,437.51,2816.0,433.3841,433.612,433.1562,433.5426,2816.0
2025-02-19 14:10:00,437.42,437.77,436.96,437.77,6841.0,433.4534,433.8003,432.9976,433.8003,6841.0
2025-02-19 14:15:00,438.05,438.18,437.9,438.06,1300.0,434.0777,434.2066,433.9291,434.0876,1300.0
2025-02-19 14:20:00,438.07,438.29,437.78,437.78,7642.0,434.0976,434.3156,433.8102,433.8102,7642.0
2025-02-19 14:25:00,437.6,437.77,437.37,437.37,2056.0,433.6318,433.8003,433.4039,433.4039,2056.0
2025-02-19 14:30:00,437.51,437.84,437.4,437.41,4285.0,433.5426,433.8696,433.4336,433.4435,4285.0
2025-02-19 14:35:00,437.5,437.57,436.82,437.52,7604.0,433.5327,433.6021,432.8589,433.5525,7604.0
2025-02-19 14:40:00,437.67,438.16,437.15,438.16,4088.0,433.7012,434.1867,433.1859,434.1867,4088.0
2025-02-19 14:45:00,438.0,438.07,436.33,436.96,13094.0,434.0282,434.0976,432.3733,432.9976,13094.0
2025-02-19 14:50:00,436.96,436.96,431.05,431.52,43763.0,432.9976,432.9976,427.1412,427.6069,43763.0
2025-02-19 14:55:00,431.29,436.25,430.0,435.52,32912.0,427.379,432.2941,426.1007,431.5707,32912.0
2025-02-19 15:00:00,435.84,436.42,432.39,433.53,13126.0,431.8878,432.4625,428.4691,429.5987,13126.0
2025-02-19 15:05:00,433.16,435.77,431.97,435.03,22312.0,429.2321,431.8184,428.0529,431.0851,22312.0
2025-02-19 15:10:00,435.34,436.21,434.97,435.85,6994.0,431.3923,432.2544,431.0257,431.8977,6994.0
2025-02-19 15:15:00,435.49,435.63,435.05,435.05,6421.0,431.5409,431.6797,431.1049,431.1049,6421.0
2025-02-19 15:20:00,435.29,435.75,434.44,434.46,18850.0,431.3428,431.7986,430.5005,430.5203,18850.0
2025-02-19 15:25:00,434.42,435.21,433.22,434.96,27121.0,430.4806,431.2635,429.2915,431.0158,27121.0
2025-02-19 15:30:00,434.98,436.45,434.97,435.83,15229.0,431.0356,432.4922,431.0257,431.8779,15229.0
2025-02-19 15:35:00,435.6,436.38,435.49,436.28,13008.0,431.6499,432.4229,431.5409,432.3238,13008.0
2025-02-19 15:40:00,436.06,436.06,434.96,435.19,16309.0,432.1058,432.1058,431.0158,431.2437,16309.0
2025-02-19 15:45:00,435.11,435.28,433.81,434.27,21514.0,431.1644,431.3329,429.8762,430.332,21514.0
2025-02-19 15:50:00,434.22,435.82,433.67,434.43,31813.0,430.2825,431.868,429.7375,430.4906,31813.0
2025-02-19 15:55:00,434.84,434.84,432.68,433.45,120257.0,430.8968,430.8968,428.7564,429.5194,120257.0
2025-02-20 09:30:00,429.08,431.97,427.38,427.83,29837.0,425.1891,428.0529,423.5045,423.9504,29837.0
2025-02-20 09:35:00,427.83,430.57,426.24,430.57,24110.0,423.9504,426.6656,422.3748,426.6656,24110.0
2025-02-20 09:40:00,429.86,430.19,428.83,429.87,3034.0,425.962,426.289,424.9413,425.9719,3034.0
2025-02-20 09:45:00,429.45,432.54,429.2,432.54,6910.0,425.5557,428.6177,425.308,428.6177,6910.0
2025-02-20 09:50:00,432.62,432.76,431.43,431.43,5541.0,428.697,428.8357,427.5178,427.5178,5541.0
2025-02-20 09:55:00,431.31,431.32,430.16,430.98,14848.0,427.3989,427.4088,426.2593,427.0718,14848.0
2025-02-20 10:00:00,430.98,431.44,429.21,430.84,6648.0,427.0718,427.5277,425.3179,426.9331,6648.0
2025-02-20 10:05:00,430.96,431.44,429.53,430.16,6969.0,427.052,427.5277,425.635,426.2593,6969.0
2025-02-20 10:10:00,430.14,431.49,429.72,431.07,4182.0,426.2395,427.5772,425.8233,427.161,4182.0
2025-02-20 10:15:00,431.08,432.34,430.92,431.1,10932.0,427.1709,428.4195,427.0124,427.1908,10932.0
2025-02-20 10:20:00,431.23,431.79,430.68,431.25,4975.0,427.3196,427.8745,426.7746,427.3394,4975.0
2025-02-20 10:25:00,431.35,432.47,431.18,431.4,3832.0,427.4385,428.5483,427.27,427.488,3832.0
2025-02-20 10:30:00,431.18,432.1,429.45,429.45,5851.0,427.27,428.1817,425.5557,425.5557,5851.0
2025-02-20 10:35:00,429.21,430.78,429.21,430.78,3053.0,425.3179,426.8737,425.3179,426.8737,3053.0
2025-02-20 10:40:00,430.83,430.89,429.5,429.74,2274.0,426.9232,426.9827,425.6053,425.8431,2274.0
2025-02-20 10:45:00,429.74,430.26,429.47,429.98,4455.0,425.8431,426.3584,425.5755,426.0809,4455.0
2025-02-20 10:50:00,430.11,430.18,429.29,429.29,1915.0,426.2097,426.2791,425.3972,425.3972,1915.0
2025-02-20 10:55:00,429.43,430.07,429.31,430.07,2475.0,425.5359,426.1701,425.417,426.1701,2475.0
2025-02-20 11:00:00,430.03,430.39,429.22,429.22,6903.0,426.1305,426.4872,425.3278,425.3278,6903.0
2025-02-20 11:05:00,429.64,430.22,429.17,429.72,2958.0,425.744,426.3187,425.2783,425.8233,2958.0
2025-02-20 11:10:00,429.45,429.65,428.88,429.41,3420.0,425.5557,425.7539,424.9909,425.5161,3420.0
2025-02-20 11:15:00,429.17,429.44,428.9,429.0,2441.0,425.2783,425.5458,425.0107,425.1098,2441.0
2025-02-20 11:20:00,428.95,429.91,428.95,429.53,8517.0,425.0603,426.0115,425.0603,425.635,8517.0
2025-02-20 11:25:00,430.01,430.37,429.94,430.21,3935.0,426.1106,426.4674,426.0413,426.3088,3935.0
2025-02-20 11:30:00,430.01,430.01,429.45,429.45,900.0,426.1106,426.1106,425.5557,425.5557,900.0
2025-02-20 11:35:00,429.41,429.53,428.59,428.59,3434.0,425.5161,425.635,424.7035,424.7035,3434.0
2025-02-20 11:40:00,428.67,429.3,428.67,429.0,4666.0,424.7828,425.4071,424.7828,425.1098,4666.0
2025-02-20 11:45:00,428.96,429.25,428.9,428.9,894.0,425.0702,425.3575,425.0107,425.0107,894.0
2025-02-20 11:50:00,428.56,428.71,428.21,428.28,3101.0,424.6738,424.8224,424.327,424.3963,3101.0
2025-02-20 11:55:00,428.59,428.75,428.1,428.1,8517.0,424.7035,424.8621,424.218,424.218,8517.0
2025-02-20 12:00:00,428.32,428.81,428.23,428.78,2954.0,424.436,424.9215,424.3468,424.8918,2954.0
2025-02-20 12:05:00,429.0,429.0,428.35,428.35,1698.0,425.1098,425.1098,424.4657,424.4657,1698.0
2025-02-20 12:10:00,428.85,429.22,428.8,428.81,3090.0,424.9612,425.3278,424.9116,424.9215,3090.0
2025-02-20 12:15:00,428.81,429.03,428.74,428.98,8738.0,424.9215,425.1395,424.8522,425.09,8738.0
2025-02-20 12:20:00,428.98,429.37,428.74,429.37,3279.0,425.09,425.4764,424.8522,425.4764,3279.0
2025-02-20 12:25:00,429.47,429.47,429.0,429.04,1770.0,425.5755,425.5755,425.1098,425.1494,1770.0
2025-02-20 12:30:00,428.82,429.17,428.7,428.7,869.0,424.9314,425.2783,424.8125,424.8125,869.0
2025-02-20 12:35:00,428.94,429.2,428.94,429.05,3736.0,425.0503,425.308,425.0503,425.1593,3736.0
2025-02-20 12:40:00,429.23,429.6,429.08,429.4,2564.0,425.3377,425.7044,425.1891,425.5062,2564.0
2025-02-20 12:45:00,429.4,429.62,429.39,429.56,2402.0,425.5062,425.7242,425.4963,425.6647,2402.0
2025-02-20 12:50:00,429.39,429.55,428.69,429.16,3480.0,425.4963,425.6548,424.8026,425.2683,3480.0
2025-02-20 12:55:00,429.1,429.56,428.88,429.56,2439.0,425.2089,425.6647,424.9909,425.6647,2439.0
2025-02-20 13:00:00,429.74,429.74,428.84,428.84,2348.0,425.8431,425.8431,424.9512,424.9512,2348.0
2025-02-20 13:05:00,429.0,429.0,428.61,428.62,836.0,425.1098,425.1098,424.7233,424.7332,836.0
2025-02-20 13:10:00,428.8,429.55,428.8,429.4,1789.0,424.9116,425.6548,424.9116,425.5062,1789.0
2025-02-20 13:15:00,429.56,429.56,429.11,429.17,2034.0,425.6647,425.6647,425.2188,425.2783,2034.0
2025-02-20 13:20:00,429.21,429.49,429.1,429.49,1966.0,425.3179,425.5954,425.2089,425.5954,1966.0
2025-02-20 13:25:00,429.37,429.54,429.1,429.38,2420.0,425.4764,425.6449,425.2089,425.4864,2420.0
2025-02-20 13:30:00,429.0,429.48,429.0,429.34,5212.0,425.1098,425.5854,425.1098,425.4467,5212.0
2025-02-20 13:35:00,429.35,429.8,429.35,429.64,1715.0,425.4566,425.9025,425.4566,425.744,1715.0
2025-02-20 13:40:00,429.98,430.34,429.47,430.34,2742.0,426.0809,426.4376,425.5755,426.4376,2742.0
2025-02-20 13:45:00,430.35,430.35,429.77,429.77,1702.0,426.4476,426.4476,425.8728,425.8728,1702.0
2025-02-20 13:50:00,429.75,430.36,429.75,430.36,2413.0,425.853,426.4575,425.853,426.4575,2413.0
2025-02-20 13:55:00,430.35,430.45,429.98,430.16,2300.0,426.4476,426.5466,426.0809,426.2593,2300.0
2025-02-20 14:00:00,430.32,430.42,430.08,430.4,3256.0,426.4178,426.5169,426.18,426.4971,3256.0
2025-02-20 14:05:00,430.42,430.92,430.38,430.89,10112.0,426.5169,427.0124,426.4773,426.9827,10112.0
2025-02-20 14:10:00,430.8,431.22,430.63,431.21,1658.0,426.8935,427.3097,426.725,427.2998,1658.0
2025-02-20 14:15:00,431.04,432.13,430.92,432.12,3446.0,427.1313,428.2114,427.0124,428.2015,3446.0
2025-02-20 14:20:00,432.05,432.52,431.78,432.31,6086.0,428.1321,428.5979,427.8646,428.3898,6086.0
2025-02-20 14:25:00,432.3,432.86,431.91,432.85,5129.0,428.3799,428.9348,427.9934,428.9249,5129.0
2025-02-20 14:30:00,433.0,433.9,433.0,433.7,7370.0,429.0735,429.9654,429.0735,429.7672,7370.0
2025-02-20 14:35:00,433.65,434.1,433.51,433.69,3825.0,429.7176,430.1636,429.5789,429.7573,3825.0
2025-02-20 14:40:00,433.69,434.09,433.09,433.11,5627.0,429.7573,430.1536,429.1627,429.1825,5627.0
2025-02-20 14:45:00,433.25,433.96,433.25,433.83,3268.0,429.3213,430.0248,429.3213,429.896,3268.0
2025-02-20 14:50:00,434.09,434.46,434.09,434.46,1845.0,430.1536,430.5203,430.1536,430.5203,1845.0
2025-02-20 14:55:00,434.48,435.37,434.43,434.48,12216.0,430.5401,431.422,430.4906,430.5401,12216.0
2025-02-20 15:00:00,434.65,434.77,434.33,434.74,5780.0,430.7086,430.8275,430.3915,430.7977,5780.0
2025-02-20 15:05:00,434.78,434.95,434.68,434.94,2919.0,430.8374,431.0058,430.7383,430.9959,2919.0
2025-02-20 15:10:00,435.06,435.14,434.77,435.0,5947.0,431.1148,431.1941,430.8275,431.0554,5947.0
2025-02-20 15:15:00,435.0,435.78,434.77,435.78,6737.0,431.0554,431.8283,430.8275,431.8283,6737.0
2025-02-20 15:20:00,435.77,436.14,435.53,435.8,9737.0,431.8184,432.1851,431.5806,431.8481,9737.0
2025-02-20 15:25:00,435.8,435.81,435.2,435.62,5119.0,431.8481,431.858,431.2536,431.6698,5119.0
2025-02-20 15:30:00,435.75,435.8,435.27,435.31,5713.0,431.7986,431.8481,431.3229,431.3626,5713.0
2025-02-20 15:35:00,435.51,435.97,435.5,435.97,3421.0,431.5608,432.0166,431.5509,432.0166,3421.0
2025-02-20 15:40:00,436.1,436.53,435.81,436.46,10909.0,432.1454,432.5715,431.858,432.5022,10909.0
2025-02-20 15:45:00,436.28,437.39,436.21,437.27,16377.0,432.3238,433.4237,432.2544,433.3048,16377.0
2025-02-20 15:50:00,437.11,438.43,437.11,438.33,21461.0,433.1463,434.4543,433.1463,434.3552,21461.0
2025-02-20 15:55:00,438.32,439.0,438.0,438.33,92913.0,434.3453,435.0191,434.0282,434.3552,92913.0
2025-02-21 09:30:00,437.83,441.8,437.83,441.46,43991.0,433.8597,437.7937,433.8597,437.4568,43991.0
2025-02-21 09:35:00,440.4,442.86,439.0,442.04,9665.0,436.4064,438.8441,435.0191,438.0316,9665.0
2025-02-21 09:40:00,442.7,442.7,440.31,440.31,7744.0,438.6856,438.6856,436.3172,436.3172,7744.0
2025-02-21 09:45:00,440.0,441.51,440.0,440.84,6147.0,436.01,437.5064,436.01,436.8424,6147.0
2025-02-21 09:50:00,440.84,441.15,440.63,440.88,10325.0,436.8424,437.1496,436.6343,436.8821,10325.0
2025-02-21 09:55:00,440.84,441.64,440.6,441.39,8735.0,436.8424,437.6352,436.6046,437.3874,8735.0
2025-02-21 10:00:00,441.7,441.77,440.62,440.96,9237.0,437.6946,437.764,436.6244,436.9613,9237.0
2025-02-21 10:05:00,440.35,441.05,439.94,441.05,3780.0,436.3569,437.0505,435.9506,437.0505,3780.0
2025-02-21 10:10:00,440.93,441.24,440.41,441.19,10736.0,436.9316,437.2388,436.4163,437.1893,10736.0
2025-02-21 10:15:00,440.75,441.07,440.66,440.8,3095.0,436.7532,437.0703,436.6641,436.8028,3095.0
2025-02-21 10:20:00,440.97,443.46,440.75,443.15,16080.0,436.9713,439.4387,436.7532,439.1315,16080.0
2025-02-21 10:25:00,443.45,444.02,442.67,444.02,23487.0,439.4288,439.9936,438.6558,439.9936,23487.0
2025-02-21 10:30:00,444.03,444.76,443.71,444.53,10092.0,440.0035,440.7269,439.6864,440.499,10092.0
2025-02-21 10:35:00,444.74,444.74,442.83,443.88,6935.0,440.7071,440.7071,438.8144,439.8549,6935.0
2025-02-21 10:40:00,444.0,444.23,443.65,443.99,3481.0,439.9738,440.2017,439.627,439.9639,3481.0
2025-02-21 10:45:00,443.93,445.15,443.93,444.86,6746.0,439.9044,441.1133,439.9044,440.826,6746.0
2025-02-21 10:50:00,445.1,445.93,444.42,444.88,22467.0,441.0638,441.8863,440.39,440.8458,22467.0
2025-02-21 10:55:00,445.25,445.95,444.45,445.03,8659.0,441.2124,441.9061,440.4197,440.9944,8659.0
2025-02-21 11:00:00,444.86,445.82,444.85,445.7,3338.0,440.826,441.7773,440.8161,441.6584,3338.0
2025-02-21 11:05:00,445.61,446.57,445.61,446.14,9123.0,441.5692,442.5205,441.5692,442.0944,9123.0
2025-02-21 11:10:00,446.24,448.04,445.88,448.04,9062.0,442.1935,443.9771,441.8367,443.9771,9062.0
2025-02-21 11:15:00,447.73,448.16,447.01,447.66,10386.0,443.67,444.0961,442.9565,443.6006,10386.0
2025-02-21 11:20:00,447.72,448.27,447.47,447.79,23478.0,443.66,444.2051,443.4123,443.7294,23478.0
2025-02-21 11:25:00,447.72,448.16,447.22,447.76,6331.0,443.66,444.0961,443.1646,443.6997,6331.0
2025-02-21 11:30:00,448.04,448.04,446.99,446.99,11153.0,443.9771,443.9771,442.9367,442.9367,11153.0
2025-02-21 11:35:00,447.19,447.83,447.17,447.6,3310.0,443.1349,443.769,443.115,443.5411,3310.0
2025-02-21 11:40:00,447.79,448.0,446.95,447.74,10958.0,443.7294,443.9375,442.897,443.6799,10958.0
2025-02-21 11:45:00,447.75,447.97,447.32,447.54,5451.0,443.6898,443.9078,443.2637,443.4817,5451.0
2025-02-21 11:50:00,447.42,447.87,447.03,447.87,14151.0,443.3628,443.8087,442.9763,443.8087,14151.0
2025-02-21 11:55:00,447.74,448.16,447.23,447.58,8751.0,443.6799,444.0961,443.1745,443.5213,8751.0
2025-02-21 12:00:00,447.47,448.0,447.47,448.0,6428.0,443.4123,443.9375,443.4123,443.9375,6428.0
2025-02-21 12:05:00,447.95,448.13,447.2,447.2,6547.0,443.888,444.0663,443.1448,443.1448,6547.0
2025-02-21 12:10:00,447.48,447.48,447.1,447.31,1685.0,443.4222,443.4222,443.0457,443.2538,1685.0
2025-02-21 12:15:00,447.31,447.32,446.1,446.54,13904.0,443.2538,443.2637,442.0547,442.4907,13904.0
2025-02-21 12:20:00,446.12,446.72,446.12,446.43,4879.0,442.0746,442.6691,442.0746,442.3817,4879.0
2025-02-21 12:25:00,446.4,446.84,446.32,446.51,8555.0,442.352,442.788,442.2727,442.461,8555.0
2025-02-21 12:30:00,446.51,446.98,446.28,446.95,2817.0,442.461,442.9268,442.2331,442.897,2817.0
2025-02-21 12:35:00,446.73,447.31,446.73,446.75,4207.0,442.679,443.2538,442.679,442.6988,4207.0
2025-02-21 12:40:00,446.86,447.02,446.76,446.88,2879.0,442.8078,442.9664,442.7087,442.8277,2879.0
2025-02-21 12:45:00,446.74,447.65,446.56,447.65,16771.0,442.6889,443.5907,442.5106,443.5907,16771.0
2025-02-21 12:50:00,447.73,447.73,447.18,447.4,4235.0,443.67,443.67,443.1249,443.3429,4235.0
2025-02-21 12:55:00,447.39,447.49,446.73,447.19,13272.0,443.333,443.4321,442.679,443.1349,13272.0
2025-02-21 13:00:00,447.38,448.1,447.23,447.75,3100.0,443.3231,444.0366,443.1745,443.6898,3100.0
2025-02-21 13:05:00,447.75,447.83,447.26,447.44,12759.0,443.6898,443.769,443.2042,443.3826,12759.0
2025-02-21 13:10:00,447.41,448.27,447.16,448.27,9378.0,443.3529,444.2051,443.1051,444.2051,9378.0
2025-02-21 13:15:00,447.94,448.82,447.94,448.53,7601.0,443.878,444.7501,443.878,444.4627,7601.0
2025-02-21 13:20:00,448.53,448.55,447.86,447.91,8911.0,444.4627,444.4825,443.7988,443.8483,8911.0
2025-02-21 13:25:00,447.88,447.93,446.74,446.92,4519.0,443.8186,443.8681,442.6889,442.8673,4519.0
2025-02-21 13:30:00,446.92,446.92,446.18,446.61,8434.0,442.8673,442.8673,442.134,442.5601,8434.0
2025-02-21 13:35:00,446.55,447.53,446.55,447.5,3722.0,442.5007,443.4718,442.5007,443.442,3722.0
2025-02-21 13:40:00,447.53,447.53,446.64,446.74,6326.0,443.4718,443.4718,442.5898,442.6889,6326.0
2025-02-21 13:45:00,446.74,447.08,446.49,446.66,9880.0,442.6889,443.0258,442.4412,442.6097,9880.0
2025-02-21 13:50:00,446.71,447.2,446.7,447.19,2800.0,442.6592,443.1448,442.6493,443.1349,2800.0
2025-02-21 13:55:00,447.12,447.5,446.92,447.15,4903.0,443.0655,443.442,442.8673,443.0952,4903.0
2025-02-21 14:00:00,447.13,447.13,446.45,446.45,8296.0,443.0754,443.0754,442.4016,442.4016,8296.0
2025-02-21 14:05:00,446.65,447.78,446.65,447.78,2658.0,442.5997,443.7195,442.5997,443.7195,2658.0
2025-02-21 14:10:00,447.88,447.88,447.06,447.84,6110.0,443.8186,443.8186,443.006,443.779,6110.0
2025-02-21 14:15:00,447.45,447.64,446.74,447.06,6311.0,443.3925,443.5808,442.6889,443.006,6311.0
2025-02-21 14:20:00,447.18,447.37,446.75,447.11,10048.0,443.1249,443.3132,442.6988,443.0556,10048.0
2025-02-21 14:25:00,447.3,447.67,446.89,446.91,4215.0,443.2439,443.6105,442.8376,442.8574,4215.0
2025-02-21 14:30:00,447.09,447.3,446.67,446.96,6319.0,443.0358,443.2439,442.6196,442.9069,6319.0
2025-02-21 14:35:00,447.15,447.68,446.85,447.18,4540.0,443.0952,443.6204,442.7979,443.1249,4540.0
2025-02-21 14:40:00,447.5,447.77,447.5,447.64,922.0,443.442,443.7096,443.442,443.5808,922.0
2025-02-21 14:45:00,447.96,448.38,447.65,448.22,6290.0,443.8979,444.3141,443.5907,444.1555,6290.0
2025-02-21 14:50:00,448.37,449.12,448.37,448.98,9202.0,444.3041,445.0473,444.3041,444.9086,9202.0
2025-02-21 14:55:00,449.05,449.52,448.77,448.99,13854.0,444.978,445.4437,444.7005,444.9185,13854.0
2025-02-21 15:00:00,448.95,449.0,448.03,448.36,5241.0,444.8789,444.9284,443.9672,444.2942,5241.0
2025-02-21 15:05:00,448.34,449.31,448.33,449.04,13728.0,444.2744,445.2356,444.2645,444.9681,13728.0
2025-02-21 15:10:00,449.06,449.5,448.97,449.06,9353.0,444.9879,445.4239,444.8987,444.9879,9353.0
2025-02-21 15:15:00,449.07,449.63,449.04,449.35,4674.0,444.9978,445.5527,444.9681,445.2753,4674.0
2025-02-21 15:20:00,449.27,449.37,448.97,449.0,10207.0,445.196,445.2951,444.8987,444.9284,10207.0
2025-02-21 15:25:00,449.0,449.83,448.87,449.77,4234.0,444.9284,445.7509,444.7996,445.6915,4234.0
2025-02-21 15:30:00,449.63,449.67,449.32,449.32,8606.0,445.5527,445.5924,445.2455,445.2455,8606.0
2025-02-21 15:35:00,449.28,449.7,448.92,449.7,9942.0,445.2059,445.6221,444.8492,445.6221,9942.0
2025-02-21 15:40:00,449.54,450.09,449.41,449.42,11153.0,445.4635,446.0086,445.3347,445.3446,11153.0
2025-02-21 15:45:00,449.42,449.43,448.82,449.13,18253.0,445.3446,445.3545,444.7501,445.0573,18253.0
2025-02-21 15:50:00,449.35,449.48,447.7,447.77,27685.0,445.2753,445.4041,443.6402,443.7096,27685.0
2025-02-21 15:55:00,447.79,448.8,447.75,447.96,125742.0,443.7294,444.7303,443.6898,443.8979,125742.0
2025-02-24 09:30:00,450.23,454.14,450.23,453.27,20715.0,446.1473,450.0218,446.1473,449.1597,20715.0
2025-02-24 09:35:00,452.58,453.64,452.41,453.32,22132.0,448.476,449.5264,448.3075,449.2093,22132.0
2025-02-24 09:40:00,453.73,454.28,451.12,451.21,14179.0,449.6155,450.1606,447.0292,447.1184,14179.0
2025-02-24 09:45:00,450.48,450.48,449.66,450.42,3349.0,446.395,446.395,445.5825,446.3356,3349.0
2025-02-24 09:50:00,450.53,451.94,449.91,451.41,6443.0,446.4446,447.8418,445.8302,447.3166,6443.0
2025-02-24 09:55:00,451.95,452.68,451.94,452.68,1037.0,447.8517,448.5751,447.8418,448.5751,1037.0
2025-02-24 10:00:00,452.83,453.95,452.82,453.75,3310.0,448.7237,449.8336,448.7138,449.6354,3310.0
2025-02-24 10:05:00,454.15,456.51,454.15,456.37,13717.0,450.0317,452.3703,450.0317,452.2316,13717.0
2025-02-24 10:10:00,456.37,456.37,454.33,455.1,13878.0,452.2316,452.2316,450.2101,450.9731,13878.0
2025-02-24 10:15:00,455.05,455.6,453.3,454.33,18461.0,450.9236,451.4686,449.1894,450.2101,18461.0
2025-02-24 10:20:00,453.43,455.19,453.43,454.79,12035.0,449.3183,451.0623,449.3183,450.6659,12035.0
2025-02-24 10:25:00,455.18,455.89,454.55,455.76,7394.0,451.0524,451.756,450.4281,451.6271,7394.0
2025-02-24 10:30:00,455.2,456.2,455.2,455.61,16081.0,451.0722,452.0631,451.0722,451.4785,16081.0
2025-02-24 10:35:00,455.07,456.04,454.77,456.03,8011.0,450.9434,451.9046,450.6461,451.8947,8011.0
2025-02-24 10:40:00,455.48,456.23,455.48,455.84,4413.0,451.3497,452.0929,451.3497,451.7064,4413.0
2025-02-24 10:45:00,455.42,456.29,454.79,455.8,27445.0,451.2902,452.1523,450.6659,451.6668,27445.0
2025-02-24 10:50:00,456.04,456.04,454.42,455.13,9444.0,451.9046,451.9046,450.2993,451.0028,9444.0
2025-02-24 10:55:00,455.26,455.69,454.6,455.11,14944.0,451.1317,451.5578,450.4777,450.983,14944.0
2025-02-24 11:00:00,455.12,455.44,453.37,453.85,15224.0,450.9929,451.31,449.2588,449.7345,15224.0
2025-02-24 11:05:00,453.69,455.34,453.68,454.72,19194.0,449.5759,451.2109,449.566,450.5966,19194.0
2025-02-24 11:10:00,454.52,455.69,454.2,455.42,9889.0,450.3984,451.5578,450.0813,451.2902,9889.0
2025-02-24 11:15:00,455.43,455.43,454.59,454.59,6843.0,451.3001,451.3001,450.4677,450.4677,6843.0
2025-02-24 11:20:00,455.0,455.0,453.58,453.62,15191.0,450.874,450.874,449.4669,449.5065,15191.0
2025-02-24 11:25:00,453.56,454.17,453.52,454.04,5010.0,449.4471,450.0516,449.4074,449.9227,5010.0
2025-02-24 11:30:00,454.34,454.92,454.21,454.24,6731.0,450.22,450.7948,450.0912,450.1209,6731.0
2025-02-24 11:35:00,454.08,454.08,453.71,453.89,3259.0,449.9624,449.9624,449.5957,449.7741,3259.0
2025-02-24 11:40:00,453.94,454.67,453.03,453.03,10739.0,449.8236,450.547,448.9219,448.9219,10739.0
2025-02-24 11:45:00,452.64,453.77,452.64,453.57,7056.0,448.5354,449.6552,448.5354,449.457,7056.0
2025-02-24 11:50:00,453.78,454.45,453.78,454.45,3369.0,449.6651,450.329,449.6651,450.329,3369.0
2025-02-24 11:55:00,453.99,454.03,453.53,453.6,23785.0,449.8732,449.9128,449.4174,449.4867,23785.0
2025-02-24 12:00:00,453.69,453.85,452.24,452.87,17440.0,449.5759,449.7345,448.1391,448.7633,17440.0
2025-02-24 12:05:00,452.61,452.91,452.31,452.31,1437.0,448.5057,448.803,448.2084,448.2084,1437.0
2025-02-24 12:10:00,452.23,452.92,452.1,452.57,7521.0,448.1291,448.8129,448.0003,448.4661,7521.0
2025-02-24 12:15:00,452.86,452.86,452.46,452.67,7665.0,448.7534,448.7534,448.3571,448.5652,7665.0
2025-02-24 12:20:00,452.86,453.32,452.72,453.0,10829.0,448.7534,449.2093,448.6147,448.8922,10829.0
2025-02-24 12:25:00,452.89,453.19,452.79,452.85,4022.0,448.7832,449.0804,448.6841,448.7435,4022.0
2025-02-24 12:30:00,452.59,452.89,452.5,452.56,12459.0,448.4859,448.7832,448.3967,448.4562,12459.0
2025-02-24 12:35:00,452.56,453.21,452.35,452.36,7725.0,448.4562,449.1003,448.2481,448.258,7725.0
2025-02-24 12:40:00,452.36,452.99,452.35,452.99,1767.0,448.258,448.8823,448.2481,448.8823,1767.0
2025-02-24 12:45:00,452.98,453.02,451.97,451.97,1829.0,448.8723,448.912,447.8715,447.8715,1829.0
2025-02-24 12:50:00,451.51,452.23,451.51,451.74,3769.0,447.4157,448.1291,447.4157,447.6436,3769.0
2025-02-24 12:55:00,451.89,451.93,450.99,451.02,7417.0,447.7922,447.8319,446.9004,446.9301,7417.0
2025-02-24 13:00:00,450.95,451.05,449.82,450.13,3572.0,446.8608,446.9598,445.741,446.0482,3572.0
2025-02-24 13:05:00,449.98,450.16,449.57,449.98,2900.0,445.8996,446.0779,445.4933,445.8996,2900.0
2025-02-24 13:10:00,449.65,450.18,449.49,449.49,7144.0,445.5725,446.0977,445.414,445.414,7144.0
2025-02-24 13:15:00,449.39,450.0,449.35,450.0,3060.0,445.3149,445.9194,445.2753,445.9194,3060.0
2025-02-24 13:20:00,450.15,450.2,449.96,450.17,918.0,446.068,446.1176,445.8797,446.0878,918.0
2025-02-24 13:25:00,450.16,450.41,450.0,450.2,3537.0,446.0779,446.3257,445.9194,446.1176,3537.0
2025-02-24 13:30:00,449.86,450.06,449.37,449.93,4257.0,445.7806,445.9788,445.2951,445.85,4257.0
2025-02-24 13:35:00,449.93,450.64,449.92,450.28,5655.0,445.85,446.5536,445.8401,446.1968,5655.0
2025-02-24 13:40:00,450.28,450.28,449.86,450.0,6688.0,446.1968,446.1968,445.7806,445.9194,6688.0
2025-02-24 13:45:00,450.06,450.2,449.79,449.87,14046.0,445.9788,446.1176,445.7113,445.7905,14046.0
2025-02-24 13:50:00,449.88,450.04,449.79,449.92,9572.0,445.8005,445.959,445.7113,445.8401,9572.0
2025-02-24 13:55:00,450.1,450.29,449.64,449.74,10919.0,446.0185,446.2067,445.5626,445.6617,10919.0
2025-02-24 14:00:00,449.6,449.95,449.6,449.95,1983.0,445.523,445.8698,445.523,445.8698,1983.0
2025-02-24 14:05:00,449.82,449.98,449.2,449.58,4942.0,445.741,445.8996,445.1266,445.5032,4942.0
2025-02-24 14:10:00,449.58,449.58,449.5,449.5,1256.0,445.5032,445.5032,445.4239,445.4239,1256.0
2025-02-24 14:15:00,449.5,449.68,449.39,449.54,3184.0,445.4239,445.6023,445.3149,445.4635,3184.0
2025-02-24 14:20:00,449.54,449.86,449.39,449.86,2693.0,445.4635,445.7806,445.3149,445.7806,2693.0
2025-02-24 14:25:00,449.82,450.08,449.67,450.01,2934.0,445.741,445.9986,445.5924,445.9293,2934.0
2025-02-24 14:30:00,450.13,450.83,450.13,450.75,5263.0,446.0482,446.7418,446.0482,446.6626,5263.0
2025-02-24 14:35:00,450.2,450.61,450.2,450.58,1746.0,446.1176,446.5238,446.1176,446.4941,1746.0
2025-02-24 14:40:00,450.65,450.77,449.82,450.0,6970.0,446.5635,446.6824,445.741,445.9194,6970.0
2025-02-24 14:45:00,450.07,450.28,449.92,450.01,2674.0,445.9887,446.1968,445.8401,445.9293,2674.0
2025-02-24 14:50:00,449.95,450.34,449.95,450.34,3015.0,445.8698,446.2563,445.8698,446.2563,3015.0
2025-02-24 14:55:00,450.17,450.91,449.92,450.91,7054.0,446.0878,446.8211,445.8401,446.8211,7054.0
2025-02-24 15:00:00,450.97,450.97,449.37,450.03,19610.0,446.8806,446.8806,445.2951,445.9491,19610.0
2025-02-24 15:05:00,450.16,450.4,450.16,450.33,1900.0,446.0779,446.3157,446.0779,446.2464,1900.0
2025-02-24 15:10:00,450.33,450.57,449.84,450.57,9005.0,446.2464,446.4842,445.7608,446.4842,9005.0
2025-02-24 15:15:00,450.65,450.65,450.02,450.49,5940.0,446.5635,446.5635,445.9392,446.4049,5940.0
2025-02-24 15:20:00,450.69,450.98,450.44,450.54,3143.0,446.6031,446.8905,446.3554,446.4545,3143.0
2025-02-24 15:25:00,450.76,450.76,450.31,450.41,3429.0,446.6725,446.6725,446.2266,446.3257,3429.0
2025-02-24 15:30:00,450.49,450.73,449.89,450.05,11681.0,446.4049,446.6427,445.8104,445.9689,11681.0
2025-02-24 15:35:00,450.28,450.69,450.16,450.35,5822.0,446.1968,446.6031,446.0779,446.2662,5822.0
2025-02-24 15:40:00,450.34,450.96,450.15,450.22,10933.0,446.2563,446.8707,446.068,446.1374,10933.0
2025-02-24 15:45:00,450.31,450.98,449.87,450.44,15496.0,446.2266,446.8905,445.7905,446.3554,15496.0
2025-02-24 15:50:00,450.54,450.93,449.26,449.68,28465.0,446.4545,446.8409,445.1861,445.6023,28465.0
2025-02-24 15:55:00,449.72,450.7,449.59,450.28,105198.0,445.6419,446.613,445.5131,446.1968,105198.0
2025-02-25 09:30:00,451.85,452.97,450.84,452.97,10636.0,447.7526,448.8624,446.7518,448.8624,10636.0
2025-02-25 09:35:00,453.51,456.09,453.51,456.09,2159.0,449.3975,451.9541,449.3975,451.9541,2159.0
2025-02-25 09:40:00,456.71,457.87,455.69,456.96,13587.0,452.5685,453.718,451.5578,452.8163,13587.0
2025-02-25 09:45:00,456.48,457.19,455.48,456.01,9085.0,452.3406,453.0442,451.3497,451.8749,9085.0
2025-02-25 09:50:00,456.31,458.38,456.31,458.0,12662.0,452.1721,454.2234,452.1721,453.8468,12662.0
2025-02-25 09:55:00,458.49,459.26,458.02,458.85,2194.0,454.3324,455.0954,453.8666,454.6891,2194.0
2025-02-25 10:00:00,458.22,459.23,457.57,459.15,8949.0,454.0648,455.0657,453.4207,454.9864,8949.0
2025-02-25 10:05:00,459.07,459.19,458.87,459.19,1398.0,454.9071,455.026,454.7089,455.026,1398.0
2025-02-25 10:10:00,459.47,459.47,457.81,458.0,5340.0,455.3035,455.3035,453.6585,453.8468,5340.0
2025-02-25 10:15:00,458.45,459.0,458.22,458.41,2585.0,454.2927,454.8378,454.0648,454.2531,2585.0
2025-02-25 10:20:00,458.17,458.48,457.17,457.22,27383.0,454.0153,454.3225,453.0244,453.0739,27383.0
2025-02-25 10:25:00,457.21,457.69,456.65,456.78,4904.0,453.064,453.5396,452.5091,452.6379,4904.0
2025-02-25 10:30:00,456.75,457.99,456.74,457.99,3268.0,452.6082,453.8369,452.5983,453.8369,3268.0
2025-02-25 10:35:00,458.11,458.11,456.01,457.48,3872.0,453.9558,453.9558,451.8749,453.3315,3872.0
2025-02-25 10:40:00,456.54,458.58,456.54,458.58,4800.0,452.4001,454.4216,452.4001,454.4216,4800.0
2025-02-25 10:45:00,458.39,458.6,458.23,458.55,5549.0,454.2333,454.4414,454.0747,454.3918,5549.0
2025-02-25 10:50:00,458.42,458.81,458.02,458.81,1908.0,454.263,454.6495,453.8666,454.6495,1908.0
2025-02-25 10:55:00,458.8,459.48,458.79,458.85,2523.0,454.6396,455.3134,454.6297,454.6891,2523.0
2025-02-25 11:00:00,459.13,459.27,458.78,459.27,4950.0,454.9666,455.1053,454.6198,455.1053,4950.0
2025-02-25 11:05:00,459.48,460.0,459.31,459.32,8004.0,455.3134,455.8287,455.1449,455.1549,8004.0
2025-02-25 11:10:00,459.73,461.24,459.72,461.24,3607.0,455.5611,457.0574,455.5512,457.0574,3607.0
2025-02-25 11:15:00,461.1,461.77,460.73,461.21,12268.0,456.9187,457.5826,456.5521,457.0277,12268.0
2025-02-25 11:20:00,461.21,462.1,460.7,462.1,13665.0,457.0277,457.9096,456.5223,457.9096,13665.0
2025-02-25 11:25:00,462.38,462.55,461.63,461.64,10236.0,458.1871,458.3556,457.4439,457.4538,10236.0
2025-02-25 11:30:00,461.64,461.75,460.97,461.66,18794.0,457.4538,457.5628,456.7899,457.4736,18794.0
2025-02-25 11:35:00,461.72,462.56,461.72,462.31,2028.0,457.5331,458.3655,457.5331,458.1177,2028.0
2025-02-25 11:40:00,462.06,462.06,460.69,460.8,5308.0,457.87,457.87,456.5124,456.6214,5308.0
2025-02-25 11:45:00,460.72,461.06,460.47,460.72,1675.0,456.5422,456.8791,456.2944,456.5422,1675.0
2025-02-25 11:50:00,460.89,461.03,460.34,460.34,3453.0,456.7106,456.8493,456.1656,456.1656,3453.0
2025-02-25 11:55:00,459.98,460.47,459.81,460.1,904.0,455.8089,456.2944,455.6404,455.9278,904.0
2025-02-25 12:00:00,460.04,460.08,458.21,459.57,13524.0,455.8683,455.908,454.0549,455.4026,13524.0
2025-02-25 12:05:00,459.45,459.67,459.14,459.61,4128.0,455.2837,455.5017,454.9765,455.4422,4128.0
2025-02-25 12:10:00,459.65,460.41,459.57,460.41,2966.0,455.4819,456.235,455.4026,456.235,2966.0
2025-02-25 12:15:00,460.34,460.6,460.0,460.31,2022.0,456.1656,456.4232,455.8287,456.1359,2022.0
2025-02-25 12:20:00,460.28,460.48,459.54,459.55,3144.0,456.1061,456.3043,455.3729,455.3828,3144.0
2025-02-25 12:25:00,459.7,459.92,459.5,459.5,1138.0,455.5314,455.7494,455.3332,455.3332,1138.0
2025-02-25 12:30:00,459.83,460.1,459.35,460.1,2533.0,455.6602,455.9278,455.1846,455.9278,2533.0
2025-02-25 12:35:00,460.07,460.07,458.97,458.97,5828.0,455.8981,455.8981,454.808,454.808,5828.0
2025-02-25 12:40:00,459.0,459.16,458.15,458.15,13034.0,454.8378,454.9963,453.9955,453.9955,13034.0
2025-02-25 12:45:00,458.5,458.75,457.23,457.23,2113.0,454.3423,454.59,453.0838,453.0838,2113.0
2025-02-25 12:50:00,457.71,458.45,457.46,458.25,2429.0,453.5595,454.2927,453.3117,454.0946,2429.0
2025-02-25 12:55:00,458.24,458.34,457.84,458.24,3894.0,454.0846,454.1837,453.6883,454.0846,3894.0
2025-02-25 13:00:00,458.25,458.5,458.22,458.22,1600.0,454.0946,454.3423,454.0648,454.0648,1600.0
2025-02-25 13:05:00,458.52,458.62,458.35,458.37,857.0,454.3621,454.4612,454.1937,454.2135,857.0
2025-02-25 13:10:00,458.64,458.64,457.85,457.91,3480.0,454.481,454.481,453.6982,453.7576,3480.0
2025-02-25 13:15:00,457.97,458.36,457.09,457.11,3940.0,453.8171,454.2036,452.9451,452.9649,3940.0
2025-02-25 13:20:00,457.11,457.9,457.0,457.89,3929.0,452.9649,453.7477,452.8559,453.7378,3929.0
2025-02-25 13:25:00,458.2,458.2,457.59,457.84,7504.0,454.045,454.045,453.4405,453.6883,7504.0
2025-02-25 13:30:00,457.74,458.52,457.69,458.52,2080.0,453.5892,454.3621,453.5396,454.3621,2080.0
2025-02-25 13:35:00,458.46,458.61,458.28,458.59,1100.0,454.3027,454.4513,454.1243,454.4315,1100.0
2025-02-25 13:40:00,458.49,458.81,458.49,458.52,1034.0,454.3324,454.6495,454.3324,454.3621,1034.0
2025-02-25 13:45:00,458.52,458.74,458.36,458.62,2355.0,454.3621,454.5801,454.2036,454.4612,2355.0
2025-02-25 13:50:00,458.74,458.74,458.0,458.03,4647.0,454.5801,454.5801,453.8468,453.8766,4647.0
2025-02-25 13:55:00,458.03,458.33,457.91,458.0,1610.0,453.8766,454.1738,453.7576,453.8468,1610.0
2025-02-25 14:00:00,457.78,458.17,457.78,458.0,6222.0,453.6288,454.0153,453.6288,453.8468,6222.0
2025-02-25 14:05:00,458.0,458.16,457.97,457.98,899.0,453.8468,454.0054,453.8171,453.827,899.0
2025-02-25 14:10:00,458.15,458.21,457.79,457.94,5095.0,453.9955,454.0549,453.6387,453.7874,5095.0
2025-02-25 14:15:00,457.92,458.15,457.67,458.15,9384.0,453.7675,453.9955,453.5198,453.9955,9384.0
2025-02-25 14:20:00,458.14,458.14,457.88,457.89,1164.0,453.9856,453.9856,453.7279,453.7378,1164.0
2025-02-25 14:25:00,458.0,458.0,457.49,457.66,8604.0,453.8468,453.8468,453.3414,453.5099,8604.0
2025-02-25 14:30:00,457.69,458.21,457.37,458.21,2095.0,453.5396,454.0549,453.2225,454.0549,2095.0
2025-02-25 14:35:00,458.02,458.9,457.9,458.9,2351.0,453.8666,454.7387,453.7477,454.7387,2351.0
2025-02-25 14:40:00,458.84,459.2,458.68,459.19,4261.0,454.6792,455.0359,454.5207,455.026,4261.0
2025-02-25 14:45:00,459.23,459.35,458.26,458.48,5459.0,455.0657,455.1846,454.1045,454.3225,5459.0
2025-02-25 14:50:00,458.69,458.78,458.26,458.55,4627.0,454.5306,454.6198,454.1045,454.3918,4627.0
2025-02-25 14:55:00,458.55,459.13,458.52,459.13,2424.0,454.3918,454.9666,454.3621,454.9666,2424.0
2025-02-25 15:00:00,459.13,459.54,458.94,459.01,4947.0,454.9666,455.3729,454.7783,454.8477,4947.0
2025-02-25 15:05:00,459.28,459.28,458.54,458.54,6683.0,455.1152,455.1152,454.3819,454.3819,6683.0
2025-02-25 15:10:00,458.4,458.47,457.87,458.47,3405.0,454.2432,454.3126,453.718,454.3126,3405.0
2025-02-25 15:15:00,458.47,459.17,458.19,459.05,25253.0,454.3126,455.0062,454.0351,454.8873,25253.0
2025-02-25 15:20:00,458.94,459.96,458.75,459.67,6987.0,454.7783,455.7891,454.59,455.5017,6987.0
2025-02-25 15:25:00,459.88,460.04,459.61,459.92,10856.0,455.7098,455.8683,455.4422,455.7494,10856.0
2025-02-25 15:30:00,459.92,460.1,459.59,459.73,19579.0,455.7494,455.9278,455.4224,455.5611,19579.0
2025-02-25 15:35:00,459.73,459.73,458.07,458.07,22528.0,455.5611,455.5611,453.9162,453.9162,22528.0
2025-02-25 15:40:00,458.08,459.06,457.52,458.98,24673.0,453.9261,454.8972,453.3712,454.8179,24673.0
2025-02-25 15:45:00,458.9,460.2,458.73,460.16,22739.0,454.7387,456.0269,454.5702,455.9872,22739.0
2025-02-25 15:50:00,460.27,460.77,459.92,460.55,38275.0,456.0962,456.5917,455.7494,456.3737,38275.0
2025-02-25 15:55:00,460.79,461.36,460.54,461.21,109980.0,456.6115,457.1764,456.3638,457.0277,109980.0
2025-02-26 09:30:00,458.27,458.91,456.0,456.59,19422.0,454.1144,454.7486,451.865,452.4496,19422.0
2025-02-26 09:35:00,456.59,456.82,455.8,456.06,2600.0,452.4496,452.6775,451.6668,451.9244,2600.0
2025-02-26 09:40:00,456.06,457.56,455.63,457.43,6971.0,451.9244,453.4108,451.4983,453.282,6971.0
2025-02-26 09:45:00,457.62,458.71,457.09,458.71,3126.0,453.4703,454.5504,452.9451,454.5504,3126.0
2025-02-26 09:50:00,458.52,458.66,458.0,458.02,1959.0,454.3621,454.5008,453.8468,453.8666,1959.0
2025-02-26 09:55:00,458.05,458.05,457.14,457.15,2782.0,453.8964,453.8964,452.9946,453.0045,2782.0
2025-02-26 10:00:00,458.27,458.27,457.46,458.1,502.0,454.1144,454.1144,453.3117,453.9459,502.0
2025-02-26 10:05:00,458.29,458.56,458.18,458.54,3851.0,454.1342,454.4017,454.0252,454.3819,3851.0
2025-02-26 10:10:00,458.25,458.25,456.99,457.08,5778.0,454.0946,454.0946,452.846,452.9352,5778.0
2025-02-26 10:15:00,457.08,457.73,457.0,457.73,6793.0,452.9352,453.5793,452.8559,453.5793,6793.0
2025-02-26 10:20:00,457.73,457.77,457.6,457.61,1128.0,453.5793,453.6189,453.4505,453.4604,1128.0
2025-02-26 10:25:00,457.61,458.19,457.03,458.17,2099.0,453.4604,454.0351,452.8856,454.0153,2099.0
2025-02-26 10:30:00,457.69,458.4,457.55,457.72,3976.0,453.5396,454.2432,453.4009,453.5694,3976.0
2025-02-26 10:35:00,457.31,457.38,456.79,457.19,3566.0,453.1631,453.2324,452.6478,453.0442,3566.0
2025-02-26 10:40:00,457.19,457.68,456.95,457.68,1366.0,453.0442,453.5297,452.8063,453.5297,1366.0
2025-02-26 10:45:00,457.69,457.78,456.1,456.7,7235.0,453.5396,453.6288,451.9641,452.5586,7235.0
2025-02-26 10:50:00,456.72,456.87,456.71,456.87,1200.0,452.5784,452.7271,452.5685,452.7271,1200.0
2025-02-26 10:55:00,456.87,456.94,456.85,456.94,2476.0,452.7271,452.7964,452.7073,452.7964,2476.0
2025-02-26 11:00:00,456.94,456.94,456.93,456.94,2600.0,452.7964,452.7964,452.7865,452.7964,2600.0
2025-02-26 11:05:00,457.0,457.4,456.93,456.94,2209.0,452.8559,453.2523,452.7865,452.7964,2209.0
2025-02-26 11:10:00,457.0,457.5,456.93,457.5,5678.0,452.8559,453.3514,452.7865,453.3514,5678.0
2025-02-26 11:15:00,457.86,458.16,457.35,457.63,5580.0,453.7081,454.0054,453.2027,453.4802,5580.0
2025-02-26 11:20:00,457.99,458.16,457.82,457.96,2051.0,453.8369,454.0054,453.6685,453.8072,2051.0
2025-02-26 11:25:00,457.56,457.96,457.24,457.74,9855.0,453.4108,453.8072,453.0937,453.5892,9855.0
2025-02-26 11:30:00,457.5,457.5,456.05,456.5,8946.0,453.3514,453.3514,451.9145,452.3604,8946.0
2025-02-26 11:35:00,456.95,457.64,456.95,457.64,2692.0,452.8063,453.4901,452.8063,453.4901,2692.0
2025-02-26 11:40:00,457.64,457.64,456.72,456.91,3815.0,453.4901,453.4901,452.5784,452.7667,3815.0
2025-02-26 11:45:00,456.91,456.91,456.82,456.82,499.0,452.7667,452.7667,452.6775,452.6775,499.0
2025-02-26 11:50:00,456.82,457.01,456.54,456.82,979.0,452.6775,452.8658,452.4001,452.6775,979.0
2025-02-26 11:55:00,456.82,457.15,456.52,457.07,10652.0,452.6775,453.0045,452.3802,452.9253,10652.0
2025-02-26 12:00:00,457.18,457.37,456.91,457.37,1499.0,453.0343,453.2225,452.7667,453.2225,1499.0
2025-02-26 12:05:00,457.44,457.72,456.91,457.22,1572.0,453.2919,453.5694,452.7667,453.0739,1572.0
2025-02-26 12:10:00,457.2,457.22,457.19,457.22,1183.0,453.0541,453.0739,453.0442,453.0739,1183.0
2025-02-26 12:15:00,457.15,457.54,456.98,457.02,2805.0,453.0045,453.391,452.8361,452.8757,2805.0
2025-02-26 12:20:00,457.0,457.0,456.72,456.83,7319.0,452.8559,452.8559,452.5784,452.6874,7319.0
2025-02-26 12:25:00,456.88,456.93,456.62,456.88,5840.0,452.737,452.7865,452.4793,452.737,5840.0
2025-02-26 12:30:00,456.99,457.1,455.85,455.98,5642.0,452.846,452.955,451.7163,451.8451,5642.0
2025-02-26 12:35:00,455.98,456.15,455.98,456.15,856.0,451.8451,452.0136,451.8451,452.0136,856.0
2025-02-26 12:40:00,455.91,456.21,455.79,456.02,2816.0,451.7758,452.0731,451.6569,451.8848,2816.0
2025-02-26 12:45:00,456.02,456.03,455.82,456.0,2823.0,451.8848,451.8947,451.6866,451.865,2823.0
2025-02-26 12:50:00,455.83,456.02,455.23,455.44,6046.0,451.6965,451.8848,451.1019,451.31,6046.0
2025-02-26 12:55:00,455.45,455.63,455.23,455.35,5982.0,451.3199,451.4983,451.1019,451.2209,5982.0
2025-02-26 13:00:00,455.55,456.15,455.45,455.71,1909.0,451.419,452.0136,451.3199,451.5776,1909.0
2025-02-26 13:05:00,455.72,455.72,455.36,455.71,1200.0,451.5875,451.5875,451.2308,451.5776,1200.0
2025-02-26 13:10:00,455.7,455.78,454.01,454.01,3424.0,451.5677,451.647,449.893,449.893,3424.0
2025-02-26 13:15:00,454.13,454.37,453.67,454.0,2169.0,450.0119,450.2497,449.5561,449.8831,2169.0
2025-02-26 13:20:00,453.3,454.0,453.07,453.07,2030.0,449.1894,449.8831,448.9615,448.9615,2030.0
2025-02-26 13:25:00,453.07,453.44,452.73,452.76,1557.0,448.9615,449.3282,448.6246,448.6543,1557.0
2025-02-26 13:30:00,453.05,454.0,453.04,453.73,6737.0,448.9417,449.8831,448.9318,449.6155,6737.0
2025-02-26 13:35:00,453.73,454.4,453.73,454.11,6256.0,449.6155,450.2795,449.6155,449.9921,6256.0
2025-02-26 13:40:00,454.09,454.26,453.62,453.88,11851.0,449.9723,450.1407,449.5065,449.7642,11851.0
2025-02-26 13:45:00,453.88,453.97,453.56,453.56,10188.0,449.7642,449.8534,449.4471,449.4471,10188.0
2025-02-26 13:50:00,453.56,453.97,453.44,453.74,2441.0,449.4471,449.8534,449.3282,449.6255,2441.0
2025-02-26 13:55:00,453.5,453.6,453.5,453.6,1546.0,449.3876,449.4867,449.3876,449.4867,1546.0
2025-02-26 14:00:00,453.68,453.98,453.66,453.94,2294.0,449.566,449.8633,449.5462,449.8236,2294.0
2025-02-26 14:05:00,453.87,454.45,453.75,454.32,5691.0,449.7543,450.329,449.6354,450.2002,5691.0
2025-02-26 14:10:00,453.93,454.15,453.72,453.74,3913.0,449.8137,450.0317,449.6056,449.6255,3913.0
2025-02-26 14:15:00,454.07,454.34,454.07,454.23,2039.0,449.9525,450.22,449.9525,450.111,2039.0
2025-02-26 14:20:00,454.18,454.48,454.05,454.35,1787.0,450.0615,450.3587,449.9326,450.2299,1787.0
2025-02-26 14:25:00,454.52,454.96,454.49,454.9,3252.0,450.3984,450.8344,450.3687,450.7749,3252.0
2025-02-26 14:30:00,454.9,455.89,454.89,455.48,1527.0,450.7749,451.756,450.765,451.3497,1527.0
2025-02-26 14:35:00,455.44,455.76,455.43,455.63,998.0,451.31,451.6271,451.3001,451.4983,998.0
2025-02-26 14:40:00,455.69,455.98,455.48,455.85,3186.0,451.5578,451.8451,451.3497,451.7163,3186.0
2025-02-26 14:45:00,455.83,455.86,455.76,455.86,1524.0,451.6965,451.7262,451.6271,451.7262,1524.0
2025-02-26 14:50:00,456.04,456.04,455.87,455.88,700.0,451.9046,451.9046,451.7361,451.746,700.0
2025-02-26 14:55:00,456.14,456.17,455.67,455.94,3251.0,452.0037,452.0334,451.538,451.8055,3251.0
2025-02-26 15:00:00,456.14,456.38,456.0,456.08,2568.0,452.0037,452.2415,451.865,451.9442,2568.0
2025-02-26 15:05:00,456.29,456.45,456.16,456.44,1315.0,452.1523,452.3109,452.0235,452.301,1315.0
2025-02-26 15:10:00,456.45,456.68,456.04,456.37,5272.0,452.3109,452.5388,451.9046,452.2316,5272.0
2025-02-26 15:15:00,455.89,456.72,455.89,456.72,4816.0,451.756,452.5784,451.756,452.5784,4816.0
2025-02-26 15:20:00,456.72,457.01,456.47,456.92,5801.0,452.5784,452.8658,452.3307,452.7766,5801.0
2025-02-26 15:25:00,456.82,456.82,456.29,456.29,4583.0,452.6775,452.6775,452.1523,452.1523,4583.0
2025-02-26 15:30:00,456.22,456.56,456.07,456.56,3535.0,452.083,452.4199,451.9343,452.4199,3535.0
2025-02-26 15:35:00,456.43,456.43,455.6,455.61,5924.0,452.2911,452.2911,451.4686,451.4785,5924.0
2025-02-26 15:40:00,455.61,455.8,455.37,455.71,2800.0,451.4785,451.6668,451.2407,451.5776,2800.0
2025-02-26 15:45:00,455.71,455.84,455.02,455.02,3016.0,451.5776,451.7064,450.8938,450.8938,3016.0
2025-02-26 15:50:00,455.42,455.42,454.08,454.74,10019.0,451.2902,451.2902,449.9624,450.6164,10019.0
2025-02-26 15:55:00,454.74,455.22,454.55,454.88,41736.0,450.6164,451.092,450.4281,450.7551,41736.0
2025-02-27 09:30:00,455.97,457.68,455.88,456.5,10132.0,451.8352,453.5297,451.746,452.3604,10132.0
2025-02-27 09:35:00,456.5,459.78,456.5,459.78,1757.0,452.3604,455.6107,452.3604,455.6107,1757.0
2025-02-27 09:40:00,460.03,460.03,459.1,459.61,8368.0,455.8584,455.8584,454.9368,455.4422,8368.0
2025-02-27 09:45:00,459.52,461.01,459.52,460.06,7376.0,455.353,456.8295,455.353,455.8881,7376.0
2025-02-27 09:50:00,459.85,461.38,458.57,461.03,13100.0,455.68,457.1962,454.4117,456.8493,13100.0
2025-02-27 09:55:00,461.03,461.18,459.92,459.92,3733.0,456.8493,456.998,455.7494,455.7494,3733.0
2025-02-27 10:00:00,459.5,459.5,456.62,457.18,4747.0,455.3332,455.3332,452.4793,453.0343,4747.0
2025-02-27 10:05:00,457.25,459.76,457.18,459.29,8100.0,453.1036,455.5909,453.0343,455.1251,8100.0
2025-02-27 10:10:00,459.22,459.38,458.73,459.21,4372.0,455.0558,455.2143,454.5702,455.0459,4372.0
2025-02-27 10:15:00,459.21,459.48,458.49,459.4,13273.0,455.0459,455.3134,454.3324,455.2341,13273.0
2025-02-27 10:20:00,459.66,461.13,459.66,461.13,1209.0,455.4918,456.9484,455.4918,456.9484,1209.0
2025-02-27 10:25:00,460.94,461.81,460.94,461.4,1100.0,456.7602,457.6223,456.7602,457.216,1100.0
2025-02-27 10:30:00,462.17,462.32,461.32,461.33,14088.0,457.979,458.1277,457.1367,457.1466,14088.0
2025-02-27 10:35:00,461.33,461.42,460.73,461.02,5183.0,457.1466,457.2358,456.5521,456.8394,5183.0
2025-02-27 10:40:00,461.02,461.74,460.5,461.38,4397.0,456.8394,457.5529,456.3242,457.1962,4397.0
2025-02-27 10:45:00,461.38,461.82,461.37,461.46,800.0,457.1962,457.6322,457.1863,457.2754,800.0
2025-02-27 10:50:00,461.59,462.21,461.58,462.2,1075.0,457.4043,458.0186,457.3944,458.0087,1075.0
2025-02-27 10:55:00,462.34,462.34,461.75,461.77,9060.0,458.1475,458.1475,457.5628,457.5826,9060.0
2025-02-27 11:00:00,461.77,462.32,461.76,461.91,3904.0,457.5826,458.1277,457.5727,457.7214,3904.0
2025-02-27 11:05:00,461.83,462.12,461.54,461.8,5714.0,457.6421,457.9295,457.3547,457.6124,5714.0
2025-02-27 11:10:00,461.75,462.08,461.53,461.94,1378.0,457.5628,457.8898,457.3448,457.7511,1378.0
2025-02-27 11:15:00,462.16,463.0,462.16,463.0,3465.0,457.9691,458.8015,457.9691,458.8015,3465.0
2025-02-27 11:20:00,463.21,463.95,463.21,463.94,2023.0,459.0096,459.7429,459.0096,459.733,2023.0
2025-02-27 11:25:00,463.98,464.0,462.88,463.27,6884.0,459.7726,459.7924,458.6826,459.069,6884.0
2025-02-27 11:30:00,463.18,463.69,463.18,463.52,7408.0,458.9799,459.4852,458.9799,459.3168,7408.0
2025-02-27 11:35:00,463.52,463.74,463.29,463.5,1500.0,459.3168,459.5348,459.0889,459.2969,1500.0
2025-02-27 11:40:00,463.5,463.51,463.0,463.1,14786.0,459.2969,459.3069,458.8015,458.9006,14786.0
2025-02-27 11:45:00,462.91,463.01,462.47,462.72,1304.0,458.7123,458.8114,458.2763,458.524,1304.0
2025-02-27 11:50:00,462.71,462.92,461.97,462.25,4071.0,458.5141,458.7222,457.7808,458.0583,4071.0
2025-02-27 11:55:00,462.04,462.33,461.96,462.07,2299.0,457.8502,458.1376,457.7709,457.8799,2299.0
2025-02-27 12:00:00,461.99,462.42,461.98,462.35,3769.0,457.8006,458.2267,457.7907,458.1574,3769.0
2025-02-27 12:05:00,462.14,462.35,460.61,461.12,4973.0,457.9493,458.1574,456.4332,456.9385,4973.0
2025-02-27 12:10:00,461.25,461.39,460.86,461.1,2854.0,457.0674,457.2061,456.6809,456.9187,2854.0
2025-02-27 12:15:00,461.29,461.29,460.52,460.95,5553.0,457.107,457.107,456.344,456.7701,5553.0
2025-02-27 12:20:00,460.83,462.03,460.82,462.0,2244.0,456.6512,457.8403,456.6413,457.8106,2244.0
2025-02-27 12:25:00,461.41,462.49,461.41,462.25,1513.0,457.2259,458.2961,457.2259,458.0583,1513.0
2025-02-27 12:30:00,462.49,462.49,462.13,462.4,4084.0,458.2961,458.2961,457.9394,458.2069,4084.0
2025-02-27 12:35:00,462.34,462.7,462.16,462.62,4317.0,458.1475,458.5042,457.9691,458.4249,4317.0
2025-02-27 12:40:00,462.4,462.44,462.13,462.14,2374.0,458.2069,458.2466,457.9394,457.9493,2374.0
2025-02-27 12:45:00,462.17,462.19,461.92,462.19,1652.0,457.979,457.9988,457.7313,457.9988,1652.0
2025-02-27 12:50:00,462.2,462.2,461.34,461.53,4203.0,458.0087,458.0087,457.1565,457.3448,4203.0
2025-02-27 12:55:00,461.75,461.83,461.49,461.8,1656.0,457.5628,457.6421,457.3052,457.6124,1656.0
2025-02-27 13:00:00,461.84,462.22,461.81,461.82,2108.0,457.652,458.0286,457.6223,457.6322,2108.0
2025-02-27 13:05:00,461.5,461.84,461.5,461.56,1391.0,457.3151,457.652,457.3151,457.3745,1391.0
2025-02-27 13:10:00,461.56,462.47,461.56,462.17,5757.0,457.3745,458.2763,457.3745,457.979,5757.0
2025-02-27 13:15:00,462.22,462.3,461.63,461.75,2131.0,458.0286,458.1078,457.4439,457.5628,2131.0
2025-02-27 13:20:00,461.91,462.63,461.91,462.63,2650.0,457.7214,458.4348,457.7214,458.4348,2650.0
2025-02-27 13:25:00,462.63,462.63,461.8,461.84,3119.0,458.4348,458.4348,457.6124,457.652,3119.0
2025-02-27 13:30:00,461.76,461.85,461.28,461.7,4977.0,457.5727,457.6619,457.0971,457.5133,4977.0
2025-02-27 13:35:00,461.7,461.71,461.26,461.26,3230.0,457.5133,457.5232,457.0773,457.0773,3230.0
2025-02-27 13:40:00,461.4,461.48,461.2,461.33,2100.0,457.216,457.2953,457.0178,457.1466,2100.0
2025-02-27 13:45:00,461.33,461.56,461.22,461.36,6155.0,457.1466,457.3745,457.0376,457.1764,6155.0
2025-02-27 13:50:00,461.27,461.48,461.26,461.33,3381.0,457.0872,457.2953,457.0773,457.1466,3381.0
2025-02-27 13:55:00,461.35,461.53,461.0,461.22,9768.0,457.1664,457.3448,456.8196,457.0376,9768.0
2025-02-27 14:00:00,461.25,461.3,460.41,461.3,26952.0,457.0674,457.1169,456.235,457.1169,26952.0
2025-02-27 14:05:00,460.88,461.34,460.59,461.34,1941.0,456.7007,457.1565,456.4133,457.1565,1941.0
2025-02-27 14:10:00,461.26,461.3,461.03,461.3,4204.0,457.0773,457.1169,456.8493,457.1169,4204.0
2025-02-27 14:15:00,461.16,461.56,461.15,461.5,3969.0,456.9782,457.3745,456.9683,457.3151,3969.0
2025-02-27 14:20:00,461.36,461.71,461.0,461.67,13105.0,457.1764,457.5232,456.8196,457.4835,13105.0
2025-02-27 14:25:00,461.74,461.82,461.51,461.56,3812.0,457.5529,457.6322,457.325,457.3745,3812.0
2025-02-27 14:30:00,461.59,461.85,461.28,461.65,6787.0,457.4043,457.6619,457.0971,457.4637,6787.0
2025-02-27 14:35:00,461.66,462.15,461.57,462.15,5211.0,457.4736,457.9592,457.3845,457.9592,5211.0
2025-02-27 14:40:00,461.87,461.95,461.67,461.78,2402.0,457.6817,457.761,457.4835,457.5925,2402.0
2025-02-27 14:45:00,462.01,462.07,461.5,461.61,4174.0,457.8205,457.8799,457.3151,457.4241,4174.0
2025-02-27 14:50:00,461.4,461.82,461.25,461.75,3072.0,457.216,457.6322,457.0674,457.5628,3072.0
2025-02-27 14:55:00,461.77,461.79,461.31,461.6,3310.0,457.5826,457.6025,457.1268,457.4142,3310.0
2025-02-27 15:00:00,461.33,461.61,461.2,461.39,10829.0,457.1466,457.4241,457.0178,457.2061,10829.0
2025-02-27 15:05:00,461.66,461.77,461.09,461.53,11671.0,457.4736,457.5826,456.9088,457.3448,11671.0
2025-02-27 15:10:00,461.45,461.92,461.31,461.43,4525.0,457.2655,457.7313,457.1268,457.2457,4525.0
2025-02-27 15:15:00,461.5,461.89,461.48,461.58,9425.0,457.3151,457.7015,457.2953,457.3944,9425.0
2025-02-27 15:20:00,461.59,461.94,461.0,461.0,5104.0,457.4043,457.7511,456.8196,456.8196,5104.0
2025-02-27 15:25:00,461.25,461.56,460.96,461.15,10608.0,457.0674,457.3745,456.78,456.9683,10608.0
2025-02-27 15:30:00,461.15,461.83,461.14,461.56,9915.0,456.9683,457.6421,456.9584,457.3745,9915.0
2025-02-27 15:35:00,461.56,462.04,461.44,461.46,6410.0,457.3745,457.8502,457.2556,457.2754,6410.0
2025-02-27 15:40:00,461.18,461.65,460.83,461.48,15311.0,456.998,457.4637,456.6512,457.2953,15311.0
2025-02-27 15:45:00,461.4,461.73,460.84,460.99,18799.0,457.216,457.543,456.6611,456.8097,18799.0
2025-02-27 15:50:00,460.5,460.99,459.17,460.23,35634.0,456.3242,456.8097,455.0062,456.0566,35634.0
2025-02-27 15:55:00,460.24,460.31,458.82,459.97,91414.0,456.0665,456.1359,454.6594,455.799,91414.0
2025-02-28 09:30:00,460.75,464.93,460.75,461.33,12667.0,456.5719,460.714,456.5719,457.1466,12667.0
2025-02-28 09:35:00,461.1,461.3,459.75,459.75,2747.0,456.9187,457.1169,455.581,455.581,2747.0
2025-02-28 09:40:00,460.18,460.96,459.53,460.96,3400.0,456.0071,456.78,455.363,456.78,3400.0
2025-02-28 09:45:00,460.3,460.39,458.43,459.18,2664.0,456.126,456.2152,454.2729,455.0161,2664.0
2025-02-28 09:50:00,458.3,462.39,458.3,460.33,2715.0,454.1441,458.197,454.1441,456.1557,2715.0
2025-02-28 09:55:00,460.56,461.02,459.75,460.25,1481.0,456.3836,456.8394,455.581,456.0764,1481.0
2025-02-28 10:00:00,461.87,462.07,460.74,461.03,3814.0,457.6817,457.8799,456.562,456.8493,3814.0
2025-02-28 10:05:00,460.73,461.44,459.76,461.36,10698.0,456.5521,457.2556,455.5909,457.1764,10698.0
2025-02-28 10:10:00,461.55,461.78,461.18,461.18,847.0,457.3646,457.5925,456.998,456.998,847.0
2025-02-28 10:15:00,461.27,461.27,459.77,460.7,4153.0,457.0872,457.0872,455.6008,456.5223,4153.0
2025-02-28 10:20:00,460.45,461.22,460.1,460.21,1784.0,456.2746,457.0376,455.9278,456.0368,1784.0
2025-02-28 10:25:00,460.15,460.15,459.38,459.63,1070.0,455.9773,455.9773,455.2143,455.462,1070.0
2025-02-28 10:30:00,459.38,459.39,458.52,458.73,4108.0,455.2143,455.2242,454.3621,454.5702,4108.0
2025-02-28 10:35:00,459.37,459.74,459.37,459.51,818.0,455.2044,455.571,455.2044,455.3431,818.0
2025-02-28 10:40:00,459.51,459.56,459.0,459.02,1559.0,455.3431,455.3927,454.8378,454.8576,1559.0
2025-02-28 10:45:00,458.62,458.97,458.4,458.45,1606.0,454.4612,454.808,454.2432,454.2927,1606.0
2025-02-28 10:50:00,458.46,458.88,458.31,458.88,1897.0,454.3027,454.7188,454.154,454.7188,1897.0
2025-02-28 10:55:00,458.77,458.77,458.77,458.77,100.0,454.6098,454.6098,454.6098,454.6098,100.0
2025-02-28 11:00:00,458.66,458.66,457.99,458.18,1707.0,454.5008,454.5008,453.8369,454.0252,1707.0
2025-02-28 11:05:00,457.86,457.98,457.53,457.95,2964.0,453.7081,453.827,453.3811,453.7973,2964.0
2025-02-28 11:10:00,457.95,458.37,457.18,457.45,4976.0,453.7973,454.2135,453.0343,453.3018,4976.0
2025-02-28 11:15:00,457.45,458.03,457.44,458.0,725.0,453.3018,453.8766,453.2919,453.8468,725.0
2025-02-28 11:20:00,457.7,457.89,457.45,457.46,1298.0,453.5495,453.7378,453.3018,453.3117,1298.0
2025-02-28 11:25:00,457.61,457.97,457.45,457.72,4894.0,453.4604,453.8171,453.3018,453.5694,4894.0
2025-02-28 11:30:00,457.61,458.07,457.41,457.66,8179.0,453.4604,453.9162,453.2622,453.5099,8179.0
2025-02-28 11:35:00,457.7,458.08,457.19,457.19,3506.0,453.5495,453.9261,453.0442,453.0442,3506.0
2025-02-28 11:40:00,456.9,456.91,456.79,456.8,535.0,452.7568,452.7667,452.6478,452.6577,535.0
2025-02-28 11:45:00,457.42,458.22,457.37,458.03,2190.0,453.2721,454.0648,453.2225,453.8766,2190.0
2025-02-28 11:50:00,457.88,458.32,457.74,457.9,2186.0,453.7279,454.1639,453.5892,453.7477,2186.0
2025-02-28 11:55:00,457.47,458.06,457.46,458.06,1510.0,453.3216,453.9063,453.3117,453.9063,1510.0
2025-02-28 12:00:00,457.77,458.17,457.76,457.76,2879.0,453.6189,454.0153,453.609,453.609,2879.0
2025-02-28 12:05:00,457.45,457.45,457.43,457.43,406.0,453.3018,453.3018,453.282,453.282,406.0
2025-02-28 12:10:00,457.63,457.95,457.63,457.95,1114.0,453.4802,453.7973,453.4802,453.7973,1114.0
2025-02-28 12:15:00,457.72,457.81,457.43,457.58,1086.0,453.5694,453.6585,453.282,453.4306,1086.0
2025-02-28 12:20:00,457.92,458.28,457.42,457.66,6589.0,453.7675,454.1243,453.2721,453.5099,6589.0
2025-02-28 12:25:00,457.85,457.85,457.4,457.45,1110.0,453.6982,453.6982,453.2523,453.3018,1110.0
2025-02-28 12:30:00,457.22,457.28,456.91,457.02,1667.0,453.0739,453.1334,452.7667,452.8757,1667.0
2025-02-28 12:35:00,456.99,457.12,456.76,456.98,2267.0,452.846,452.9748,452.6181,452.8361,2267.0
2025-02-28 12:40:00,456.98,456.98,456.25,456.3,2910.0,452.8361,452.8361,452.1127,452.1622,2910.0
2025-02-28 12:45:00,456.44,456.54,456.43,456.54,1000.0,452.301,452.4001,452.2911,452.4001,1000.0
2025-02-28 12:50:00,456.46,456.8,456.26,456.6,4260.0,452.3208,452.6577,452.1226,452.4595,4260.0
2025-02-28 12:55:00,456.39,456.63,456.0,456.34,1615.0,452.2514,452.4892,451.865,452.2019,1615.0
2025-02-28 13:00:00,456.34,456.87,456.33,456.86,2363.0,452.2019,452.7271,452.192,452.7172,2363.0
2025-02-28 13:05:00,456.86,456.86,456.51,456.75,2023.0,452.7172,452.7172,452.3703,452.6082,2023.0
2025-02-28 13:10:00,456.41,456.94,456.38,456.66,4681.0,452.2712,452.7964,452.2415,452.519,4681.0
2025-02-28 13:15:00,456.67,456.68,456.1,456.29,2097.0,452.5289,452.5388,451.9641,452.1523,2097.0
2025-02-28 13:20:00,456.23,456.45,455.93,456.37,4176.0,452.0929,452.3109,451.7956,452.2316,4176.0
2025-02-28 13:25:00,456.37,457.0,456.36,457.0,3631.0,452.2316,452.8559,452.2217,452.8559,3631.0
2025-02-28 13:30:00,457.03,457.03,457.0,457.0,900.0,452.8856,452.8856,452.8559,452.8559,900.0
2025-02-28 13:35:00,457.0,457.61,457.0,457.6,1208.0,452.8559,453.4604,452.8559,453.4505,1208.0
2025-02-28 13:40:00,457.5,457.51,457.3,457.3,1531.0,453.3514,453.3613,453.1532,453.1532,1531.0
2025-02-28 13:45:00,457.25,457.79,457.25,457.59,1907.0,453.1036,453.6387,453.1036,453.4405,1907.0
2025-02-28 13:50:00,457.58,457.99,457.55,457.75,3523.0,453.4306,453.8369,453.4009,453.5991,3523.0
2025-02-28 13:55:00,457.7,457.99,457.04,457.07,4814.0,453.5495,453.8369,452.8955,452.9253,4814.0
2025-02-28 14:00:00,457.19,458.27,457.19,458.06,2711.0,453.0442,454.1144,453.0442,453.9063,2711.0
2025-02-28 14:05:00,458.24,458.58,457.88,457.91,2376.0,454.0846,454.4216,453.7279,453.7576,2376.0
2025-02-28 14:10:00,457.91,458.57,457.91,458.44,1330.0,453.7576,454.4117,453.7576,454.2828,1330.0
2025-02-28 14:15:00,458.3,458.37,457.45,458.31,3142.0,454.1441,454.2135,453.3018,454.154,3142.0
2025-02-28 14:20:00,458.47,458.47,458.0,458.2,302.0,454.3126,454.3126,453.8468,454.045,302.0
2025-02-28 14:25:00,458.5,458.62,458.47,458.47,2006.0,454.3423,454.4612,454.3126,454.3126,2006.0
2025-02-28 14:30:00,458.48,458.98,458.48,458.7,4048.0,454.3225,454.8179,454.3225,454.5405,4048.0
2025-02-28 14:35:00,458.64,459.21,458.63,458.98,1556.0,454.481,455.0459,454.4711,454.8179,1556.0
2025-02-28 14:40:00,459.06,459.35,459.06,459.35,677.0,454.8972,455.1846,454.8972,455.1846,677.0
2025-02-28 14:45:00,459.06,459.28,459.06,459.28,393.0,454.8972,455.1152,454.8972,455.1152,393.0
2025-02-28 14:50:00,459.47,459.83,459.34,459.7,3682.0,455.3035,455.6602,455.1747,455.5314,3682.0
2025-02-28 14:55:00,460.09,460.53,459.67,460.28,2532.0,455.9179,456.3539,455.5017,456.1061,2532.0
2025-02-28 15:00:00,460.17,460.56,460.16,460.56,800.0,455.9971,456.3836,455.9872,456.3836,800.0
2025-02-28 15:05:00,460.6,460.6,460.43,460.43,1375.0,456.4232,456.4232,456.2548,456.2548,1375.0
2025-02-28 15:10:00,460.38,460.57,460.15,460.51,4440.0,456.2052,456.3935,455.9773,456.3341,4440.0
2025-02-28 15:15:00,460.66,460.74,460.43,460.69,7255.0,456.4827,456.562,456.2548,456.5124,7255.0
2025-02-28 15:20:00,460.52,460.84,460.49,460.61,3814.0,456.344,456.6611,456.3142,456.4332,3814.0
2025-02-28 15:25:00,460.37,460.88,460.37,460.71,2566.0,456.1953,456.7007,456.1953,456.5322,2566.0
2025-02-28 15:30:00,460.67,460.67,459.94,459.94,9323.0,456.4926,456.4926,455.7692,455.7692,9323.0
2025-02-28 15:35:00,460.02,460.32,459.9,460.31,3616.0,455.8485,456.1458,455.7296,456.1359,3616.0
2025-02-28 15:40:00,460.31,460.58,459.88,459.88,8816.0,456.1359,456.4034,455.7098,455.7098,8816.0
2025-02-28 15:45:00,459.98,460.44,459.84,460.21,8630.0,455.8089,456.2647,455.6701,456.0368,8630.0
2025-02-28 15:50:00,460.43,460.78,459.32,460.1,17793.0,456.2548,456.6016,455.1549,455.9278,17793.0
2025-02-28 15:55:00,460.37,462.01,460.22,461.87,62066.0,456.1953,457.8205,456.0467,457.6817,62066.0
2025-03-03 09:30:00,466.36,473.6,465.2,465.2,30318.0,464.1419,471.3475,462.9875,462.9875,30318.0
2025-03-03 09:35:00,466.89,469.0,466.83,467.16,12603.0,464.6694,466.7694,464.6097,464.9381,12603.0
2025-03-03 09:40:00,466.0,468.73,466.0,467.32,10703.0,463.7836,466.5007,463.7836,465.0974,10703.0
2025-03-03 09:45:00,468.03,468.48,464.92,464.92,5477.0,465.804,466.2519,462.7088,462.7088,5477.0
2025-03-03 09:50:00,464.77,467.61,464.73,467.61,3001.0,462.5595,465.386,462.5197,465.386,3001.0
2025-03-03 09:55:00,467.25,469.24,466.47,466.96,5458.0,465.0277,467.0082,464.2514,464.7391,5458.0
2025-03-03 10:00:00,466.28,466.67,463.27,463.75,10014.0,464.0623,464.4505,461.0666,461.5443,10014.0
2025-03-03 10:05:00,463.25,464.43,463.16,464.2,3925.0,461.0467,462.2211,460.9572,461.9922,3925.0
2025-03-03 10:10:00,463.58,464.0,463.26,463.62,5446.0,461.3752,461.7932,461.0567,461.415,5446.0
2025-03-03 10:15:00,463.69,464.87,463.22,464.46,8709.0,461.4846,462.659,461.0169,462.251,8709.0
2025-03-03 10:20:00,464.51,464.9,463.91,464.11,4965.0,462.3007,462.6889,461.7036,461.9026,4965.0
2025-03-03 10:25:00,464.72,465.68,464.52,464.58,8881.0,462.5097,463.4652,462.3107,462.3704,8881.0
2025-03-03 10:30:00,464.42,466.1,464.12,465.66,4969.0,462.2112,463.8832,461.9126,463.4453,4969.0
2025-03-03 10:35:00,465.86,467.14,465.52,466.95,5986.0,463.6443,464.9182,463.3059,464.7291,5986.0
2025-03-03 10:40:00,467.09,467.58,466.54,467.58,1436.0,464.8685,465.3561,464.3211,465.3561,1436.0
2025-03-03 10:45:00,467.77,467.98,467.28,467.35,4295.0,465.5452,465.7542,465.0576,465.1272,4295.0
2025-03-03 10:50:00,467.49,468.29,467.43,468.29,4518.0,465.2666,466.0628,465.2068,466.0628,4518.0
2025-03-03 10:55:00,468.63,468.84,467.81,468.75,4562.0,466.4011,466.6101,465.585,466.5206,4562.0
2025-03-03 11:00:00,468.57,468.66,467.62,468.03,3273.0,466.3414,466.431,465.3959,465.804,3273.0
2025-03-03 11:05:00,468.0,468.84,467.99,468.17,2588.0,465.7741,466.6101,465.7642,465.9433,2588.0
2025-03-03 11:10:00,468.52,468.77,468.1,468.44,1300.0,466.2917,466.5405,465.8737,466.212,1300.0
2025-03-03 11:15:00,468.57,468.77,468.21,468.26,4201.0,466.3414,466.5405,465.9831,466.0329,4201.0
2025-03-03 11:20:00,468.33,468.5,467.88,468.3,4231.0,466.1026,466.2718,465.6547,466.0727,4231.0
2025-03-03 11:25:00,468.08,468.33,467.5,467.62,4835.0,465.8538,466.1026,465.2765,465.3959,4835.0
2025-03-03 11:30:00,467.7,468.69,467.55,468.69,4535.0,465.4756,466.4609,465.3263,466.4609,4535.0
2025-03-03 11:35:00,468.62,468.62,467.81,467.83,3815.0,466.3912,466.3912,465.585,465.6049,3815.0
2025-03-03 11:40:00,467.72,467.84,467.16,467.82,3295.0,465.4955,465.6149,464.9381,465.595,3295.0
2025-03-03 11:45:00,467.99,468.33,467.95,468.33,800.0,465.7642,466.1026,465.7244,466.1026,800.0
2025-03-03 11:50:00,468.53,469.21,468.23,469.2,5927.0,466.3016,466.9784,466.003,466.9684,5927.0
2025-03-03 11:55:00,469.19,469.9,468.93,469.63,3963.0,466.9585,467.6651,466.6997,467.3964,3963.0
2025-03-03 12:00:00,469.63,470.06,469.29,469.36,3320.0,467.3964,467.8243,467.058,467.1277,3320.0
2025-03-03 12:05:00,470.06,471.46,470.0,471.04,4853.0,467.8243,469.2177,467.7646,468.7997,4853.0
2025-03-03 12:10:00,471.0,472.24,471.0,472.24,5338.0,468.7599,469.994,468.7599,469.994,5338.0
2025-03-03 12:15:00,472.14,472.58,471.94,472.06,13039.0,469.8944,470.3324,469.6954,469.8148,13039.0
2025-03-03 12:20:00,471.74,472.95,471.74,472.55,3908.0,469.4963,470.7006,469.4963,470.3025,3908.0
2025-03-03 12:25:00,472.35,472.48,472.01,472.48,4005.0,470.1034,470.2328,469.7651,470.2328,4005.0
2025-03-03 12:30:00,472.3,472.61,472.06,472.1,4404.0,470.0537,470.3622,469.8148,469.8546,4404.0
2025-03-03 12:35:00,472.11,472.35,471.89,472.35,4157.0,469.8646,470.1034,469.6456,470.1034,4157.0
2025-03-03 12:40:00,472.0,472.1,471.4,471.74,7362.0,469.7551,469.8546,469.158,469.4963,7362.0
2025-03-03 12:45:00,471.64,472.28,471.51,472.28,5734.0,469.3968,470.0338,469.2674,470.0338,5734.0
2025-03-03 12:50:00,472.16,472.36,471.78,471.78,4945.0,469.9144,470.1134,469.5362,469.5362,4945.0
2025-03-03 12:55:00,471.54,471.66,471.14,471.4,5392.0,469.2973,469.4167,468.8992,469.158,5392.0
2025-03-03 13:00:00,471.4,471.52,471.05,471.52,5330.0,469.158,469.2774,468.8096,469.2774,5330.0
2025-03-03 13:05:00,471.55,471.55,470.74,471.33,4436.0,469.3073,469.3073,468.5011,469.0883,4436.0
2025-03-03 13:10:00,470.88,471.23,470.04,470.1,9521.0,468.6404,468.9888,467.8044,467.8641,9521.0
2025-03-03 13:15:00,470.32,470.64,469.75,469.75,5382.0,468.0831,468.4016,467.5158,467.5158,5382.0
2025-03-03 13:20:00,470.24,470.24,469.54,469.54,5830.0,468.0035,468.0035,467.3068,467.3068,5830.0
2025-03-03 13:25:00,469.52,469.77,469.33,469.73,5902.0,467.2869,467.5357,467.0978,467.4959,5902.0
2025-03-03 13:30:00,469.85,470.16,469.51,469.56,8299.0,467.6153,467.9239,467.277,467.3267,8299.0
2025-03-03 13:35:00,469.23,470.17,469.23,470.17,3462.0,466.9983,467.9338,466.9983,467.9338,3462.0
2025-03-03 13:40:00,470.26,471.03,470.03,471.03,8029.0,468.0234,468.7897,467.7945,468.7897,8029.0
2025-03-03 13:45:00,470.68,471.2,469.97,470.2,14984.0,468.4414,468.9589,467.7348,467.9637,14984.0
2025-03-03 13:50:00,470.43,470.77,470.15,470.59,7229.0,468.1926,468.531,467.9139,468.3518,7229.0
2025-03-03 13:55:00,470.5,471.21,470.37,470.96,6483.0,468.2622,468.9689,468.1329,468.7201,6483.0
2025-03-03 14:00:00,470.29,470.91,470.04,470.11,14209.0,468.0532,468.6703,467.8044,467.8741,14209.0
2025-03-03 14:05:00,470.31,470.37,469.93,470.33,9702.0,468.0731,468.1329,467.695,468.0931,9702.0
2025-03-03 14:10:00,470.37,471.08,470.11,470.6,8879.0,468.1329,468.8395,467.8741,468.3618,8879.0
2025-03-03 14:15:00,470.5,470.91,470.49,470.67,6627.0,468.2622,468.6703,468.2523,468.4314,6627.0
2025-03-03 14:20:00,470.86,471.08,470.54,470.92,6744.0,468.6205,468.8395,468.3021,468.6802,6744.0
2025-03-03 14:25:00,470.9,471.29,470.72,471.29,3180.0,468.6603,469.0485,468.4812,469.0485,3180.0
2025-03-03 14:30:00,471.29,472.3,471.24,472.25,8018.0,469.0485,470.0537,468.9987,470.0039,8018.0
2025-03-03 14:35:00,472.25,472.75,472.16,472.75,6441.0,470.0039,470.5015,469.9144,470.5015,6441.0
2025-03-03 14:40:00,472.99,473.2,472.58,473.18,6043.0,470.7404,470.9494,470.3324,470.9295,6043.0
2025-03-03 14:45:00,472.79,473.12,472.46,472.58,8303.0,470.5414,470.8698,470.2129,470.3324,8303.0
2025-03-03 14:50:00,472.48,473.0,472.21,472.62,13259.0,470.2328,470.7504,469.9641,470.3722,13259.0
2025-03-03 14:55:00,472.69,473.05,471.73,472.21,7360.0,470.4418,470.8001,469.4864,469.9641,7360.0
2025-03-03 15:00:00,472.16,472.48,471.51,472.0,8074.0,469.9144,470.2328,469.2674,469.7551,8074.0
2025-03-03 15:05:00,472.07,472.07,471.69,472.0,4316.0,469.8248,469.8248,469.4466,469.7551,4316.0
2025-03-03 15:10:00,471.86,472.16,471.42,471.59,6986.0,469.6158,469.9144,469.1779,469.3471,6986.0
2025-03-03 15:15:00,471.86,471.87,471.25,471.46,6432.0,469.6158,469.6257,469.0087,469.2177,6432.0
2025-03-03 15:20:00,471.46,472.46,471.24,472.29,6515.0,469.2177,470.2129,468.9987,470.0437,6515.0
2025-03-03 15:25:00,472.19,472.36,471.12,471.13,6706.0,469.9442,470.1134,468.8793,468.8892,6706.0
2025-03-03 15:30:00,471.19,471.56,470.87,471.06,14114.0,468.949,469.3172,468.6305,468.8196,14114.0
2025-03-03 15:35:00,470.95,471.37,470.4,471.24,6830.0,468.7101,469.1281,468.1627,468.9987,6830.0
2025-03-03 15:40:00,471.42,472.73,471.4,472.5,8451.0,469.1779,470.4816,469.158,470.2527,8451.0
2025-03-03 15:45:00,472.5,473.81,472.5,473.0,13188.0,470.2527,471.5565,470.2527,470.7504,13188.0
2025-03-03 15:50:00,472.96,473.22,471.93,472.17,11535.0,470.7105,470.9693,469.6854,469.9243,11535.0
2025-03-03 15:55:00,472.29,473.67,472.2,473.48,60741.0,470.0437,471.4172,469.9542,471.2281,60741.0
2025-03-04 09:30:00,471.43,476.5,470.66,475.8,21970.0,469.1878,474.2337,468.4215,473.537,21970.0
2025-03-04 09:35:00,475.8,477.73,473.94,477.06,13573.0,473.537,475.4579,471.6859,474.791,13573.0
2025-03-04 09:40:00,476.47,479.49,476.47,476.86,16504.0,474.2039,477.2095,474.2039,474.592,16504.0
2025-03-04 09:45:00,477.08,478.16,475.95,476.38,20734.0,474.811,475.8858,473.6863,474.1143,20734.0
2025-03-04 09:50:00,475.95,476.09,474.49,474.69,13429.0,473.6863,473.8257,472.2333,472.4323,13429.0
2025-03-04 09:55:00,474.74,476.0,474.36,476.0,15182.0,472.4821,473.7361,472.1039,473.7361,15182.0
2025-03-04 10:00:00,476.0,477.54,475.54,477.48,11241.0,473.7361,475.2688,473.2783,475.209,11241.0
2025-03-04 10:05:00,477.45,480.88,477.44,480.04,19270.0,475.1792,478.5929,475.1692,477.7569,19270.0
2025-03-04 10:10:00,479.69,479.69,476.79,476.8,16034.0,477.4085,477.4085,474.5223,474.5323,16034.0
2025-03-04 10:15:00,476.35,477.4,475.98,476.87,8768.0,474.0844,475.1294,473.7162,474.6019,8768.0
2025-03-04 10:20:00,477.23,479.19,477.23,479.19,5026.0,474.9602,476.9109,474.9602,476.9109,5026.0
2025-03-04 10:25:00,478.61,479.92,478.24,478.72,9528.0,476.3337,477.6374,475.9654,476.4432,9528.0
2025-03-04 10:30:00,478.72,479.0,476.99,478.24,11271.0,476.4432,476.7218,474.7214,475.9654,11271.0
2025-03-04 10:35:00,477.93,477.93,474.97,477.59,5315.0,475.6569,475.6569,472.711,475.3185,5315.0
2025-03-04 10:40:00,477.02,477.02,476.06,476.62,3460.0,474.7512,474.7512,473.7958,474.3531,3460.0
2025-03-04 10:45:00,476.06,476.25,473.75,473.75,5510.0,473.7958,473.9849,471.4968,471.4968,5510.0
2025-03-04 10:50:00,473.74,474.25,471.63,472.15,3824.0,471.4868,471.9944,469.3869,469.9044,3824.0
2025-03-04 10:55:00,472.2,473.71,472.2,473.71,2800.0,469.9542,471.457,469.9542,471.457,2800.0
2025-03-04 11:00:00,474.15,475.67,473.85,474.52,30310.0,471.8949,473.4077,471.5963,472.2631,30310.0
2025-03-04 11:05:00,474.55,474.55,473.74,474.15,2338.0,472.293,472.293,471.4868,471.8949,2338.0
2025-03-04 11:10:00,474.0,474.53,473.65,474.53,2053.0,471.7456,472.2731,471.3973,472.2731,2053.0
2025-03-04 11:15:00,474.17,474.53,473.64,473.88,4166.0,471.9148,472.2731,471.3873,471.6262,4166.0
2025-03-04 11:20:00,473.72,473.76,472.67,472.68,5136.0,471.4669,471.5067,470.4219,470.4319,5136.0
2025-03-04 11:25:00,472.39,473.34,471.56,473.21,3745.0,470.1433,471.0887,469.3172,470.9594,3745.0
2025-03-04 11:30:00,472.97,472.97,472.1,472.24,2878.0,470.7205,470.7205,469.8546,469.994,2878.0
2025-03-04 11:35:00,472.18,472.18,471.54,471.7,2100.0,469.9343,469.9343,469.2973,469.4565,2100.0
2025-03-04 11:40:00,471.81,472.22,471.4,471.99,3967.0,469.566,469.9741,469.158,469.7452,3967.0
2025-03-04 11:45:00,472.11,472.6,472.01,472.37,1902.0,469.8646,470.3523,469.7651,470.1234,1902.0
2025-03-04 11:50:00,472.48,472.48,471.94,472.33,2750.0,470.2328,470.2328,469.6954,470.0835,2750.0
2025-03-04 11:55:00,471.92,471.95,471.39,471.93,2684.0,469.6755,469.7053,469.148,469.6854,2684.0
2025-03-04 12:00:00,471.8,472.9,471.8,472.9,4408.0,469.5561,470.6508,469.5561,470.6508,4408.0
2025-03-04 12:05:00,472.78,472.78,472.21,472.21,5424.0,470.5314,470.5314,469.9641,469.9641,5424.0
2025-03-04 12:10:00,472.31,472.32,471.31,471.98,3080.0,470.0636,470.0736,469.0684,469.7352,3080.0
2025-03-04 12:15:00,471.66,472.18,471.5,472.16,2853.0,469.4167,469.9343,469.2575,469.9144,2853.0
2025-03-04 12:20:00,472.08,472.33,471.47,471.92,2618.0,469.8347,470.0835,469.2276,469.6755,2618.0
2025-03-04 12:25:00,471.95,471.95,471.15,471.16,819.0,469.7053,469.7053,468.9092,468.9191,819.0
2025-03-04 12:30:00,471.34,471.99,471.22,471.99,4063.0,469.0983,469.7452,468.9788,469.7452,4063.0
2025-03-04 12:35:00,471.73,471.73,471.02,471.46,5595.0,469.4864,469.4864,468.7798,469.2177,5595.0
2025-03-04 12:40:00,471.66,472.03,470.73,470.74,3143.0,469.4167,469.785,468.4912,468.5011,3143.0
2025-03-04 12:45:00,470.48,471.24,470.29,470.54,3550.0,468.2423,468.9987,468.0532,468.3021,3550.0
2025-03-04 12:50:00,470.56,470.56,470.0,470.15,1554.0,468.322,468.322,467.7646,467.9139,1554.0
2025-03-04 12:55:00,470.44,470.49,470.22,470.42,856.0,468.2025,468.2523,467.9836,468.1826,856.0
2025-03-04 13:00:00,470.68,470.68,469.91,470.01,2236.0,468.4414,468.4414,467.6751,467.7746,2236.0
2025-03-04 13:05:00,469.93,470.71,469.68,470.67,2063.0,467.695,468.4712,467.4461,468.4314,2063.0
2025-03-04 13:10:00,470.84,471.18,470.74,470.76,1815.0,468.6006,468.939,468.5011,468.521,1815.0
2025-03-04 13:15:00,470.96,471.51,470.6,471.46,3616.0,468.7201,469.2674,468.3618,469.2177,3616.0
2025-03-04 13:20:00,471.45,471.5,471.12,471.5,2503.0,469.2077,469.2575,468.8793,469.2575,2503.0
2025-03-04 13:25:00,471.37,471.37,471.05,471.3,2919.0,469.1281,469.1281,468.8096,469.0584,2919.0
2025-03-04 13:30:00,471.58,471.58,470.85,471.02,2103.0,469.3371,469.3371,468.6106,468.7798,2103.0
2025-03-04 13:35:00,470.82,471.68,470.82,471.68,1662.0,468.5807,469.4366,468.5807,469.4366,1662.0
2025-03-04 13:40:00,471.54,471.77,471.17,471.17,3298.0,469.2973,469.5262,468.9291,468.9291,3298.0
2025-03-04 13:45:00,471.35,471.63,471.34,471.35,1488.0,469.1082,469.3869,469.0983,469.1082,1488.0
2025-03-04 13:50:00,471.39,471.83,471.28,471.47,2338.0,469.148,469.5859,469.0385,469.2276,2338.0
2025-03-04 13:55:00,471.41,471.55,471.0,471.24,2697.0,469.1679,469.3073,468.7599,468.9987,2697.0
2025-03-04 14:00:00,470.96,471.39,470.86,470.87,2203.0,468.7201,469.148,468.6205,468.6305,2203.0
2025-03-04 14:05:00,470.99,471.52,470.76,471.52,2650.0,468.7499,469.2774,468.521,469.2774,2650.0
2025-03-04 14:10:00,471.19,471.19,470.82,470.93,2253.0,468.949,468.949,468.5807,468.6902,2253.0
2025-03-04 14:15:00,470.99,472.18,470.99,471.97,7718.0,468.7499,469.9343,468.7499,469.7253,7718.0
2025-03-04 14:20:00,471.97,472.53,471.77,471.78,3622.0,469.7253,470.2826,469.5262,469.5362,3622.0
2025-03-04 14:25:00,471.77,471.9,471.25,471.48,8101.0,469.5262,469.6556,469.0087,469.2376,8101.0
2025-03-04 14:30:00,471.49,472.54,471.47,472.48,3665.0,469.2475,470.2925,469.2276,470.2328,3665.0
2025-03-04 14:35:00,472.54,473.22,472.53,473.01,4108.0,470.2925,470.9693,470.2826,470.7603,4108.0
2025-03-04 14:40:00,472.97,473.11,472.68,472.81,15193.0,470.7205,470.8598,470.4319,470.5613,15193.0
2025-03-04 14:45:00,472.67,473.28,472.67,472.9,2550.0,470.4219,471.029,470.4219,470.6508,2550.0
2025-03-04 14:50:00,473.2,473.76,473.07,473.56,7723.0,470.9494,471.5067,470.82,471.3077,7723.0
2025-03-04 14:55:00,473.56,474.33,473.55,473.96,6268.0,471.3077,472.074,471.2977,471.7058,6268.0
2025-03-04 15:00:00,473.83,473.98,472.83,473.1,11734.0,471.5764,471.7257,470.5812,470.8499,11734.0
2025-03-04 15:05:00,473.24,473.35,472.34,472.37,4816.0,470.9892,471.0987,470.0935,470.1234,4816.0
2025-03-04 15:10:00,472.19,472.33,471.07,471.2,7237.0,469.9442,470.0835,468.8295,468.9589,7237.0
2025-03-04 15:15:00,471.02,471.66,471.01,471.5,3757.0,468.7798,469.4167,468.7698,469.2575,3757.0
2025-03-04 15:20:00,471.5,471.81,471.5,471.54,1788.0,469.2575,469.566,469.2575,469.2973,1788.0
2025-03-04 15:25:00,471.28,471.64,471.13,471.34,7853.0,469.0385,469.3968,468.8892,469.0983,7853.0
2025-03-04 15:30:00,471.69,471.69,468.81,468.95,10889.0,469.4466,469.4466,466.5803,466.7196,10889.0
2025-03-04 15:35:00,468.94,468.94,467.22,467.57,12681.0,466.7097,466.7097,464.9978,465.3462,12681.0
2025-03-04 15:40:00,467.08,467.48,466.31,466.97,18390.0,464.8585,465.2566,464.0922,464.749,18390.0
2025-03-04 15:45:00,467.24,467.24,466.01,466.19,7327.0,465.0178,465.0178,463.7936,463.9727,7327.0
2025-03-04 15:50:00,465.82,466.12,463.14,464.88,21066.0,463.6045,463.9031,460.9373,462.669,21066.0
2025-03-04 15:55:00,465.37,465.63,463.62,463.83,57152.0,463.1566,463.4154,461.415,461.624,57152.0
2025-03-05 09:30:00,466.74,470.61,466.59,467.87,24659.0,464.5201,468.3717,464.3708,465.6448,24659.0
2025-03-05 09:35:00,468.66,470.48,467.28,470.48,4969.0,466.431,468.2423,465.0576,468.2423,4969.0
2025-03-05 09:40:00,469.54,470.49,468.57,470.2,11896.0,467.3068,468.2523,466.3414,467.9637,11896.0
2025-03-05 09:45:00,470.59,470.83,469.86,470.56,4581.0,468.3518,468.5907,467.6253,468.322,4581.0
2025-03-05 09:50:00,470.93,471.39,470.09,470.44,2836.0,468.6902,469.148,467.8542,468.2025,2836.0
2025-03-05 09:55:00,470.0,473.16,470.0,472.61,8652.0,467.7646,470.9096,467.7646,470.3622,8652.0
2025-03-05 10:00:00,471.87,471.87,469.76,469.76,31491.0,469.6257,469.6257,467.5258,467.5258,31491.0
2025-03-05 10:05:00,469.33,469.85,468.61,469.85,2830.0,467.0978,467.6153,466.3812,467.6153,2830.0
2025-03-05 10:10:00,469.12,469.28,468.08,468.65,5913.0,466.8888,467.048,465.8538,466.421,5913.0
2025-03-05 10:15:00,468.65,468.65,467.33,468.02,6870.0,466.421,466.421,465.1073,465.794,6870.0
2025-03-05 10:20:00,468.02,468.47,467.29,467.3,6116.0,465.794,466.2419,465.0675,465.0775,6116.0
2025-03-05 10:25:00,467.3,468.31,467.27,468.08,5812.0,465.0775,466.0827,465.0476,465.8538,5812.0
2025-03-05 10:30:00,467.72,468.04,467.42,468.04,2473.0,465.4955,465.8139,465.1969,465.8139,2473.0
2025-03-05 10:35:00,468.04,468.5,468.03,468.34,1300.0,465.8139,466.2718,465.804,466.1125,1300.0
2025-03-05 10:40:00,468.4,468.4,466.89,466.9,6045.0,466.1722,466.1722,464.6694,464.6794,6045.0
2025-03-05 10:45:00,466.9,467.87,466.9,467.86,1359.0,464.6794,465.6448,464.6794,465.6348,1359.0
2025-03-05 10:50:00,467.6,467.98,467.27,467.5,2337.0,465.376,465.7542,465.0476,465.2765,2337.0
2025-03-05 10:55:00,468.12,468.58,467.85,467.92,1422.0,465.8936,466.3514,465.6248,465.6945,1422.0
2025-03-05 11:00:00,468.24,468.49,467.79,468.38,2924.0,466.013,466.2618,465.5651,466.1523,2924.0
2025-03-05 11:05:00,468.01,469.33,468.0,468.84,2125.0,465.7841,467.0978,465.7741,466.6101,2125.0
2025-03-05 11:10:00,469.31,470.17,467.96,470.17,8832.0,467.0779,467.9338,465.7343,467.9338,8832.0
2025-03-05 11:15:00,469.54,470.39,469.53,470.03,1824.0,467.3068,468.1528,467.2969,467.7945,1824.0
2025-03-05 11:20:00,470.2,471.43,469.72,471.43,4312.0,467.9637,469.1878,467.486,469.1878,4312.0
2025-03-05 11:25:00,470.78,471.57,470.74,470.99,2193.0,468.5409,469.3272,468.5011,468.7499,2193.0
2025-03-05 11:30:00,471.12,471.12,470.5,470.91,7347.0,468.8793,468.8793,468.2622,468.6703,7347.0
2025-03-05 11:35:00,470.73,471.37,470.44,471.37,3411.0,468.4912,469.1281,468.2025,469.1281,3411.0
2025-03-05 11:40:00,471.5,471.79,470.85,471.19,6610.0,469.2575,469.5461,468.6106,468.949,6610.0
2025-03-05 11:45:00,471.08,471.2,470.81,471.07,1215.0,468.8395,468.9589,468.5708,468.8295,1215.0
2025-03-05 11:50:00,471.14,471.45,470.9,471.44,4651.0,468.8992,469.2077,468.6603,469.1978,4651.0
2025-03-05 11:55:00,471.44,473.31,471.44,472.86,7053.0,469.1978,471.0589,469.1978,470.611,7053.0
2025-03-05 12:00:00,472.86,474.17,472.86,473.73,1501.0,470.611,471.9148,470.611,471.4769,1501.0
2025-03-05 12:05:00,473.73,473.73,472.71,473.5,7212.0,471.4769,471.4769,470.4617,471.248,7212.0
2025-03-05 12:10:00,472.64,474.08,472.64,474.08,2671.0,470.3921,471.8252,470.3921,471.8252,2671.0
2025-03-05 12:15:00,474.41,475.82,474.41,475.71,4396.0,472.1536,473.5569,472.1536,473.4475,4396.0
2025-03-05 12:20:00,475.21,475.64,475.01,475.47,2597.0,472.9498,473.3778,472.7508,473.2086,2597.0
2025-03-05 12:25:00,475.68,476.84,475.63,476.41,21790.0,473.4176,474.5721,473.3678,474.1441,21790.0
2025-03-05 12:30:00,476.57,476.84,476.02,476.48,3708.0,474.3034,474.5721,473.756,474.2138,3708.0
2025-03-05 12:35:00,476.48,476.77,476.27,476.41,6025.0,474.2138,474.5024,474.0048,474.1441,6025.0
2025-03-05 12:40:00,476.4,476.63,476.13,476.53,7143.0,474.1342,474.3631,473.8655,474.2636,7143.0
2025-03-05 12:45:00,476.13,476.61,476.11,476.61,5157.0,473.8655,474.3432,473.8456,474.3432,5157.0
2025-03-05 12:50:00,476.39,476.83,476.19,476.52,13747.0,474.1242,474.5621,473.9252,474.2536,13747.0
2025-03-05 12:55:00,476.5,477.06,475.71,476.83,9568.0,474.2337,474.791,473.4475,474.5621,9568.0
2025-03-05 13:00:00,477.06,477.43,476.79,477.14,4537.0,474.791,475.1593,474.5223,474.8707,4537.0
2025-03-05 13:05:00,477.4,477.92,476.33,476.33,7838.0,475.1294,475.647,474.0645,474.0645,7838.0
2025-03-05 13:10:00,476.39,476.62,475.37,475.58,12036.0,474.1242,474.3531,473.1091,473.3181,12036.0
2025-03-05 13:15:00,475.57,475.99,475.06,475.84,9211.0,473.3081,473.7261,472.8006,473.5768,9211.0
2025-03-05 13:20:00,475.88,476.41,475.74,476.38,8083.0,473.6167,474.1441,473.4773,474.1143,8083.0
2025-03-05 13:25:00,476.4,477.33,476.39,477.22,4396.0,474.1342,475.0598,474.1242,474.9503,4396.0
2025-03-05 13:30:00,477.04,477.19,475.87,476.31,18031.0,474.7711,474.9204,473.6067,474.0446,18031.0
2025-03-05 13:35:00,476.0,476.31,475.66,476.05,15009.0,473.7361,474.0446,473.3977,473.7858,15009.0
2025-03-05 13:40:00,476.25,477.12,476.12,477.11,9616.0,473.9849,474.8508,473.8555,474.8408,9616.0
2025-03-05 13:45:00,477.14,477.28,476.89,477.28,4842.0,474.8707,475.01,474.6219,475.01,4842.0
2025-03-05 13:50:00,477.15,477.82,477.15,477.5,3434.0,474.8806,475.5474,474.8806,475.229,3434.0
2025-03-05 13:55:00,477.75,478.4,477.58,478.4,2938.0,475.4778,476.1247,475.3086,476.1247,2938.0
2025-03-05 14:00:00,478.54,479.32,478.38,479.16,7812.0,476.264,477.0403,476.1048,476.8811,7812.0
2025-03-05 14:05:00,479.16,479.64,479.05,479.62,4151.0,476.8811,477.3588,476.7716,477.3389,4151.0
2025-03-05 14:10:00,479.57,479.57,478.79,478.92,4929.0,477.2891,477.2891,476.5128,476.6422,4929.0
2025-03-05 14:15:00,479.13,479.18,477.25,477.42,7885.0,476.8512,476.901,474.9801,475.1493,7885.0
2025-03-05 14:20:00,477.42,478.19,477.28,477.85,3066.0,475.1493,475.9157,475.01,475.5773,3066.0
2025-03-05 14:25:00,477.95,477.95,476.84,477.31,3544.0,475.6768,475.6768,474.5721,475.0399,3544.0
2025-03-05 14:30:00,477.1,477.71,476.99,477.19,2394.0,474.8309,475.438,474.7214,474.9204,2394.0
2025-03-05 14:35:00,477.64,477.73,477.28,477.73,2233.0,475.3683,475.4579,475.01,475.4579,2233.0
2025-03-05 14:40:00,477.82,477.86,477.18,477.28,2649.0,475.5474,475.5872,474.9105,475.01,2649.0
2025-03-05 14:45:00,477.28,477.72,476.98,477.15,4790.0,475.01,475.4479,474.7114,474.8806,4790.0
2025-03-05 14:50:00,476.98,477.42,476.85,477.19,4224.0,474.7114,475.1493,474.582,474.9204,4224.0
2025-03-05 14:55:00,477.27,477.27,476.63,476.64,2304.0,475.0,475.0,474.3631,474.373,2304.0
2025-03-05 15:00:00,476.41,476.78,476.41,476.59,2541.0,474.1441,474.5124,474.1441,474.3233,2541.0
2025-03-05 15:05:00,476.46,476.89,476.45,476.89,1066.0,474.1939,474.6219,474.1839,474.6219,1066.0
2025-03-05 15:10:00,477.12,477.12,476.5,476.67,1813.0,474.8508,474.8508,474.2337,474.4029,1813.0
2025-03-05 15:15:00,476.59,476.59,475.99,476.54,6320.0,474.3233,474.3233,473.7261,474.2735,6320.0
2025-03-05 15:20:00,476.66,476.66,476.06,476.15,2369.0,474.3929,474.3929,473.7958,473.8854,2369.0
2025-03-05 15:25:00,476.51,476.67,476.13,476.32,1503.0,474.2437,474.4029,473.8655,474.0546,1503.0
2025-03-05 15:30:00,476.66,476.66,474.15,474.26,5709.0,474.3929,474.3929,471.8949,472.0044,5709.0
2025-03-05 15:35:00,474.26,475.12,474.24,474.72,6870.0,472.0044,472.8603,471.9845,472.4622,6870.0
2025-03-05 15:40:00,475.02,475.79,474.69,475.31,6602.0,472.7607,473.5271,472.4323,473.0494,6602.0
2025-03-05 15:45:00,475.0,475.01,474.22,474.58,7534.0,472.7408,472.7508,471.9646,472.3228,7534.0
2025-03-05 15:50:00,474.28,474.32,472.69,473.78,11944.0,472.0243,472.0641,470.4418,471.5266,11944.0
2025-03-05 15:55:00,473.54,475.01,473.54,473.91,50273.0,471.2878,472.7508,471.2878,471.656,50273.0
2025-03-06 09:30:00,475.65,477.07,473.15,473.24,17358.0,473.3878,474.801,470.8996,470.9892,17358.0
2025-03-06 09:35:00,473.58,474.4,473.51,474.4,2091.0,471.3276,472.1437,471.2579,472.1437,2091.0
2025-03-06 09:40:00,474.45,475.3,472.72,473.13,3504.0,472.1935,473.0394,470.4717,470.8797,3504.0
2025-03-06 09:45:00,473.0,473.41,472.45,472.45,2910.0,470.7504,471.1584,470.203,470.203,2910.0
2025-03-06 09:50:00,472.46,472.46,471.4,472.36,1283.0,470.2129,470.2129,469.158,470.1134,1283.0
2025-03-06 09:55:00,471.41,471.41,469.25,469.46,9278.0,469.1679,469.1679,467.0182,467.2272,9278.0
2025-03-06 10:00:00,469.42,470.32,467.4,468.13,6490.0,467.1874,468.0831,465.177,465.9035,6490.0
2025-03-06 10:05:00,468.77,469.29,468.75,469.12,2026.0,466.5405,467.058,466.5206,466.8888,2026.0
2025-03-06 10:10:00,469.0,469.75,468.41,469.67,3275.0,466.7694,467.5158,466.1822,467.4362,3275.0
2025-03-06 10:15:00,469.48,469.48,468.84,469.12,2512.0,467.2471,467.2471,466.6101,466.8888,2512.0
2025-03-06 10:20:00,469.33,470.3,468.89,469.52,7898.0,467.0978,468.0632,466.6599,467.2869,7898.0
2025-03-06 10:25:00,470.01,470.58,469.95,470.21,2273.0,467.7746,468.3419,467.7149,467.9736,2273.0
2025-03-06 10:30:00,470.1,471.55,470.1,470.98,1325.0,467.8641,469.3073,467.8641,468.74,1325.0
2025-03-06 10:35:00,471.46,472.27,471.46,472.13,2049.0,469.2177,470.0238,469.2177,469.8845,2049.0
2025-03-06 10:40:00,471.93,472.78,471.92,472.78,2148.0,469.6854,470.5314,469.6755,470.5314,2148.0
2025-03-06 10:45:00,472.78,472.82,470.94,471.85,2337.0,470.5314,470.5712,468.7002,469.6058,2337.0
2025-03-06 10:50:00,471.57,471.57,470.64,471.43,7673.0,469.3272,469.3272,468.4016,469.1878,7673.0
2025-03-06 10:55:00,471.43,471.63,470.75,471.63,3001.0,469.1878,469.3869,468.5111,469.3869,3001.0
2025-03-06 11:00:00,471.89,471.89,470.38,470.39,2929.0,469.6456,469.6456,468.1428,468.1528,2929.0
2025-03-06 11:05:00,469.92,470.22,469.52,469.76,2811.0,467.685,467.9836,467.2869,467.5258,2811.0
2025-03-06 11:10:00,469.5,469.5,468.73,469.2,4436.0,467.267,467.267,466.5007,466.9684,4436.0
2025-03-06 11:15:00,469.87,470.18,469.66,470.18,1109.0,467.6352,467.9438,467.4262,467.9438,1109.0
2025-03-06 11:20:00,470.14,470.15,468.46,469.0,2004.0,467.904,467.9139,466.2319,466.7694,2004.0
2025-03-06 11:25:00,469.03,469.5,468.55,468.58,1200.0,466.7992,467.267,466.3215,466.3514,1200.0
2025-03-06 11:30:00,468.55,469.27,467.74,467.77,5661.0,466.3215,467.0381,465.5154,465.5452,5661.0
2025-03-06 11:35:00,467.79,467.79,466.45,466.77,5815.0,465.5651,465.5651,464.2315,464.55,5815.0
2025-03-06 11:40:00,466.7,467.05,465.81,466.47,6411.0,464.4803,464.8287,463.5946,464.2514,6411.0
2025-03-06 11:45:00,466.47,466.88,466.1,466.55,3203.0,464.2514,464.6595,463.8832,464.331,3203.0
2025-03-06 11:50:00,466.33,466.34,465.81,465.82,3146.0,464.1121,464.122,463.5946,463.6045,3146.0
2025-03-06 11:55:00,465.79,467.22,465.78,466.58,8638.0,463.5746,464.9978,463.5647,464.3609,8638.0
2025-03-06 12:00:00,467.13,467.14,466.34,466.61,3899.0,464.9083,464.9182,464.122,464.3907,3899.0
2025-03-06 12:05:00,466.97,466.97,465.72,466.16,11140.0,464.749,464.749,463.505,463.9429,11140.0
2025-03-06 12:10:00,466.31,466.34,465.19,466.06,11165.0,464.0922,464.122,462.9775,463.8434,11165.0
2025-03-06 12:15:00,465.75,466.23,465.58,465.98,5243.0,463.5348,464.0126,463.3656,463.7637,5243.0
2025-03-06 12:20:00,465.91,466.86,465.91,466.14,3154.0,463.6941,464.6396,463.6941,463.923,3154.0
2025-03-06 12:25:00,466.5,466.82,466.22,466.54,1405.0,464.2813,464.5997,464.0026,464.3211,1405.0
2025-03-06 12:30:00,466.26,466.53,465.7,465.75,3698.0,464.0424,464.3111,463.4851,463.5348,3698.0
2025-03-06 12:35:00,465.72,465.86,465.35,465.52,2340.0,463.505,463.6443,463.1367,463.3059,2340.0
2025-03-06 12:40:00,465.55,466.83,465.55,466.47,5670.0,463.3358,464.6097,463.3358,464.2514,5670.0
2025-03-06 12:45:00,466.5,467.42,466.5,467.4,5550.0,464.2813,465.1969,464.2813,465.177,5550.0
2025-03-06 12:50:00,467.67,468.03,467.51,467.97,2382.0,465.4457,465.804,465.2865,465.7443,2382.0
2025-03-06 12:55:00,467.99,468.58,467.99,468.58,1726.0,465.7642,466.3514,465.7642,466.3514,1726.0
2025-03-06 13:00:00,468.6,469.22,468.59,469.22,3766.0,466.3713,466.9883,466.3613,466.9883,3766.0
2025-03-06 13:05:00,468.96,469.54,468.86,469.54,6300.0,466.7296,467.3068,466.63,467.3068,6300.0
2025-03-06 13:10:00,469.78,470.49,469.78,470.39,1783.0,467.5457,468.2523,467.5457,468.1528,1783.0
2025-03-06 13:15:00,470.74,471.25,470.73,471.06,3403.0,468.5011,469.0087,468.4912,468.8196,3403.0
2025-03-06 13:20:00,471.12,471.12,470.36,470.64,3475.0,468.8793,468.8793,468.1229,468.4016,3475.0
2025-03-06 13:25:00,470.62,470.62,469.82,469.83,904.0,468.3817,468.3817,467.5855,467.5954,904.0
2025-03-06 13:30:00,469.98,470.45,469.74,469.92,3706.0,467.7447,468.2125,467.5059,467.685,3706.0
2025-03-06 13:35:00,469.72,469.91,469.02,469.31,3069.0,467.486,467.6751,466.7893,467.0779,3069.0
2025-03-06 13:40:00,469.0,469.57,468.77,469.3,1500.0,466.7694,467.3367,466.5405,467.068,1500.0
2025-03-06 13:45:00,469.7,470.0,469.02,469.03,2030.0,467.4661,467.7646,466.7893,466.7992,2030.0
2025-03-06 13:50:00,468.66,469.79,468.66,469.28,809.0,466.431,467.5556,466.431,467.048,809.0
2025-03-06 13:55:00,469.74,469.86,469.05,469.86,5125.0,467.5059,467.6253,466.8191,467.6253,5125.0
2025-03-06 14:00:00,469.87,470.69,469.87,470.55,1300.0,467.6352,468.4513,467.6352,468.312,1300.0
2025-03-06 14:05:00,470.79,471.21,470.72,471.21,3416.0,468.5509,468.9689,468.4812,468.9689,3416.0
2025-03-06 14:10:00,471.67,472.08,470.63,470.63,1907.0,469.4267,469.8347,468.3916,468.3916,1907.0
2025-03-06 14:15:00,470.79,471.81,470.79,471.66,2341.0,468.5509,469.566,468.5509,469.4167,2341.0
2025-03-06 14:20:00,471.76,472.03,471.34,472.03,972.0,469.5163,469.785,469.0983,469.785,972.0
2025-03-06 14:25:00,471.93,472.18,471.7,472.18,1857.0,469.6854,469.9343,469.4565,469.9343,1857.0
2025-03-06 14:30:00,471.75,472.37,471.7,472.08,2491.0,469.5063,470.1234,469.4565,469.8347,2491.0
2025-03-06 14:35:00,472.4,472.5,471.62,472.35,6484.0,470.1532,470.2527,469.3769,470.1034,6484.0
2025-03-06 14:40:00,472.21,473.52,472.21,473.41,2318.0,469.9641,471.2679,469.9641,471.1584,2318.0
2025-03-06 14:45:00,473.42,474.25,473.19,474.08,4162.0,471.1684,471.9944,470.9395,471.8252,4162.0
2025-03-06 14:50:00,473.81,474.42,473.79,473.96,4524.0,471.5565,472.1636,471.5366,471.7058,4524.0
2025-03-06 14:55:00,473.86,473.99,473.13,473.13,2865.0,471.6063,471.7356,470.8797,470.8797,2865.0
2025-03-06 15:00:00,473.39,474.25,473.25,474.23,4955.0,471.1385,471.9944,470.9992,471.9745,4955.0
2025-03-06 15:05:00,474.2,474.64,474.2,474.41,6047.0,471.9446,472.3826,471.9446,472.1536,6047.0
2025-03-06 15:10:00,474.58,474.96,473.95,473.95,9122.0,472.3228,472.701,471.6958,471.6958,9122.0
2025-03-06 15:15:00,473.99,474.88,473.53,474.88,6205.0,471.7356,472.6214,471.2778,472.6214,6205.0
2025-03-06 15:20:00,475.3,475.3,474.75,474.99,2248.0,473.0394,473.0394,472.492,472.7309,2248.0
2025-03-06 15:25:00,475.0,475.3,474.73,475.13,5998.0,472.7408,473.0394,472.4721,472.8702,5998.0
2025-03-06 15:30:00,475.25,475.36,474.55,475.17,4776.0,472.9897,473.0991,472.293,472.91,4776.0
2025-03-06 15:35:00,475.17,475.28,474.8,474.93,4283.0,472.91,473.0195,472.5418,472.6712,4283.0
2025-03-06 15:40:00,474.88,475.16,474.74,474.9,1006.0,472.6214,472.9001,472.4821,472.6413,1006.0
2025-03-06 15:45:00,474.87,475.8,474.62,475.8,5372.0,472.6115,473.537,472.3627,473.537,5372.0
2025-03-06 15:50:00,475.17,475.82,474.59,475.68,8674.0,472.91,473.5569,472.3328,473.4176,8674.0
2025-03-06 15:55:00,475.73,475.73,474.76,475.27,23029.0,473.4674,473.4674,472.502,473.0096,23029.0
2025-03-07 09:30:00,473.12,475.68,472.22,475.68,12139.0,470.8698,473.4176,469.9741,473.4176,12139.0
2025-03-07 09:35:00,475.42,475.96,474.58,475.96,3060.0,473.1588,473.6963,472.3228,473.6963,3060.0
2025-03-07 09:40:00,475.0,475.51,474.24,474.86,1794.0,472.7408,473.2484,471.9845,472.6015,1794.0
2025-03-07 09:45:00,475.25,476.75,475.24,476.75,931.0,472.9897,474.4825,472.9797,474.4825,931.0
2025-03-07 09:50:00,476.86,476.95,476.18,476.93,1548.0,474.592,474.6816,473.9152,474.6617,1548.0
2025-03-07 09:55:00,476.99,477.85,476.82,476.82,1054.0,474.7214,475.5773,474.5522,474.5522,1054.0
2025-03-07 10:00:00,477.89,478.86,476.88,478.19,9898.0,475.6171,476.5825,474.6119,475.9157,9898.0
2025-03-07 10:05:00,478.38,479.52,478.19,478.21,1950.0,476.1048,477.2393,475.9157,475.9356,1950.0
2025-03-07 10:10:00,478.63,478.71,477.65,478.27,3283.0,476.3536,476.4332,475.3782,475.9953,3283.0
2025-03-07 10:15:00,478.0,478.0,477.99,478.0,200.0,475.7266,475.7266,475.7166,475.7266,200.0
2025-03-07 10:20:00,477.98,479.42,477.73,479.2,3073.0,475.7067,477.1398,475.4579,476.9209,3073.0
2025-03-07 10:25:00,479.19,480.74,479.19,480.24,2689.0,476.9109,478.4535,476.9109,477.9559,2689.0
2025-03-07 10:30:00,480.77,480.77,479.77,480.54,2928.0,478.4834,478.4834,477.4882,478.2545,2928.0
2025-03-07 10:35:00,480.28,480.39,479.39,479.75,2628.0,477.9957,478.1052,477.11,477.4683,2628.0
2025-03-07 10:40:00,479.73,480.67,479.62,480.67,1989.0,477.4483,478.3839,477.3389,478.3839,1989.0
2025-03-07 10:45:00,480.78,482.49,480.69,482.0,4114.0,478.4934,480.1952,478.4038,479.7076,4114.0
2025-03-07 10:50:00,481.85,481.99,480.98,481.09,15189.0,479.5583,479.6976,478.6924,478.8019,15189.0
2025-03-07 10:55:00,481.09,481.9,480.44,481.52,7777.0,478.8019,479.608,478.155,479.2298,7777.0
2025-03-07 11:00:00,481.52,483.01,481.52,482.95,8226.0,479.2298,480.7127,479.2298,480.653,8226.0
2025-03-07 11:05:00,482.97,483.49,482.16,483.3,1350.0,480.6729,481.1905,479.8668,481.0014,1350.0
2025-03-07 11:10:00,483.3,483.82,482.83,483.43,5462.0,481.0014,481.5189,480.5336,481.1307,5462.0
2025-03-07 11:15:00,483.33,484.05,482.77,484.05,7001.0,481.0312,481.7478,480.4739,481.7478,7001.0
2025-03-07 11:20:00,484.05,484.05,482.81,483.66,3909.0,481.7478,481.7478,480.5137,481.3597,3909.0
2025-03-07 11:25:00,483.5,484.08,482.65,483.99,3719.0,481.2004,481.7777,480.3545,481.6881,3719.0
2025-03-07 11:30:00,483.99,484.84,483.5,484.84,7147.0,481.6881,482.534,481.2004,482.534,7147.0
2025-03-07 11:35:00,484.98,486.71,484.86,486.46,8806.0,482.6734,484.3951,482.5539,484.1463,8806.0
2025-03-07 11:40:00,486.41,487.96,486.35,487.13,5832.0,484.0966,485.6392,484.0369,484.8132,5832.0
2025-03-07 11:45:00,486.93,487.9,486.93,487.43,9328.0,484.6141,485.5795,484.6141,485.1117,9328.0
2025-03-07 11:50:00,487.43,487.88,486.86,487.2,4223.0,485.1117,485.5596,484.5444,484.8828,4223.0
2025-03-07 11:55:00,487.6,488.18,486.94,488.18,1584.0,485.2809,485.8582,484.6241,485.8582,1584.0
2025-03-07 12:00:00,488.59,488.89,487.76,487.76,7051.0,486.2662,486.5648,485.4402,485.4402,7051.0
2025-03-07 12:05:00,488.2,488.2,487.45,487.65,1716.0,485.8781,485.8781,485.1316,485.3307,1716.0
2025-03-07 12:10:00,487.92,488.07,487.17,487.64,5453.0,485.5994,485.7487,484.853,485.3207,5453.0
2025-03-07 12:15:00,487.45,487.45,486.61,487.12,2723.0,485.1316,485.1316,484.2956,484.8032,2723.0
2025-03-07 12:20:00,487.12,488.02,486.98,487.69,2800.0,484.8032,485.6989,484.6639,485.3705,2800.0
2025-03-07 12:25:00,487.84,487.85,487.3,487.32,2659.0,485.5198,485.5297,484.9823,485.0022,2659.0
2025-03-07 12:30:00,487.25,488.85,487.25,488.66,4613.0,484.9326,486.525,484.9326,486.3359,4613.0
2025-03-07 12:35:00,488.66,489.29,488.33,489.18,7711.0,486.3359,486.9629,486.0074,486.8534,7711.0
2025-03-07 12:40:00,489.6,490.07,489.48,489.61,6284.0,487.2714,487.7392,487.152,487.2814,6284.0
2025-03-07 12:45:00,489.1,489.68,488.83,489.36,1929.0,486.7738,487.351,486.5051,487.0325,1929.0
2025-03-07 12:50:00,489.41,489.41,488.61,489.04,2400.0,487.0823,487.0823,486.2861,486.7141,2400.0
2025-03-07 12:55:00,488.87,489.83,488.58,489.56,5376.0,486.5449,487.5003,486.2563,487.2316,5376.0
2025-03-07 13:00:00,489.36,490.29,489.36,490.0,18236.0,487.0325,487.9581,487.0325,487.6695,18236.0
2025-03-07 13:05:00,490.06,490.4,490.06,490.38,1225.0,487.7292,488.0676,487.7292,488.0477,1225.0
2025-03-07 13:10:00,490.19,490.21,489.17,489.71,21427.0,487.8586,487.8785,486.8434,487.3809,21427.0
2025-03-07 13:15:00,489.44,490.03,489.44,489.9,624.0,487.1122,487.6994,487.1122,487.57,624.0
2025-03-07 13:20:00,489.94,490.0,488.14,488.67,7021.0,487.6098,487.6695,485.8183,486.3458,7021.0
2025-03-07 13:25:00,489.16,489.16,488.43,488.8,1809.0,486.8335,486.8335,486.107,486.4752,1809.0
2025-03-07 13:30:00,489.3,489.32,487.34,488.23,4435.0,486.9728,486.9927,485.0222,485.9079,4435.0
2025-03-07 13:35:00,487.9,489.13,487.9,489.13,1029.0,485.5795,486.8036,485.5795,486.8036,1029.0
2025-03-07 13:40:00,488.93,488.93,487.32,487.32,1702.0,486.6046,486.6046,485.0022,485.0022,1702.0
2025-03-07 13:45:00,487.36,488.0,487.36,487.84,1229.0,485.0421,485.679,485.0421,485.5198,1229.0
2025-03-07 13:50:00,487.75,488.51,487.55,487.76,5339.0,485.4302,486.1866,485.2312,485.4402,5339.0
2025-03-07 13:55:00,487.82,488.03,487.82,488.03,319.0,485.4999,485.7089,485.4999,485.7089,319.0
2025-03-07 14:00:00,487.86,488.69,487.86,488.54,1925.0,485.5397,486.3657,485.5397,486.2164,1925.0
2025-03-07 14:05:00,488.53,490.76,488.23,489.08,16548.0,486.2065,488.4259,485.9079,486.7539,16548.0
2025-03-07 14:10:00,489.31,489.91,489.07,489.91,3173.0,486.9828,487.5799,486.7439,487.5799,3173.0
2025-03-07 14:15:00,489.65,490.42,489.49,490.42,2600.0,487.3212,488.0875,487.1619,488.0875,2600.0
2025-03-07 14:20:00,490.4,490.61,489.4,489.67,6978.0,488.0676,488.2766,487.0724,487.3411,6978.0
2025-03-07 14:25:00,489.67,489.91,489.4,489.71,5417.0,487.3411,487.5799,487.0724,487.3809,5417.0
2025-03-07 14:30:00,489.49,490.86,489.49,490.76,6717.0,487.1619,488.5254,487.1619,488.4259,6717.0
2025-03-07 14:35:00,490.84,491.02,490.31,490.5,3330.0,488.5055,488.6846,487.978,488.1671,3330.0
2025-03-07 14:40:00,490.44,491.1,490.44,491.1,1496.0,488.1074,488.7643,488.1074,488.7643,1496.0
2025-03-07 14:45:00,491.03,491.03,489.82,489.83,1959.0,488.6946,488.6946,487.4904,487.5003,1959.0
2025-03-07 14:50:00,489.92,489.92,489.14,489.5,2343.0,487.5899,487.5899,486.8136,487.1719,2343.0
2025-03-07 14:55:00,489.51,489.59,488.92,489.13,8640.0,487.1818,487.2615,486.5946,486.8036,8640.0
2025-03-07 15:00:00,489.06,489.42,488.61,488.82,3169.0,486.734,487.0923,486.2861,486.4951,3169.0
2025-03-07 15:05:00,488.81,489.36,488.8,489.1,2625.0,486.4852,487.0325,486.4752,486.7738,2625.0
2025-03-07 15:10:00,489.47,489.55,489.13,489.13,1576.0,487.142,487.2216,486.8036,486.8036,1576.0
2025-03-07 15:15:00,489.42,489.72,488.72,489.51,4614.0,487.0923,487.3908,486.3956,487.1818,4614.0
2025-03-07 15:20:00,489.09,489.81,489.09,489.5,1733.0,486.7638,487.4804,486.7638,487.1719,1733.0
2025-03-07 15:25:00,489.62,490.32,489.51,490.03,4988.0,487.2913,487.988,487.1818,487.6994,4988.0
2025-03-07 15:30:00,490.06,490.38,489.01,489.06,4404.0,487.7292,488.0477,486.6842,486.734,4404.0
2025-03-07 15:35:00,488.33,488.33,486.59,486.59,3807.0,486.0074,486.0074,484.2757,484.2757,3807.0
2025-03-07 15:40:00,486.55,487.49,486.4,487.17,5927.0,484.2359,485.1714,484.0866,484.853,5927.0
2025-03-07 15:45:00,487.18,488.92,487.09,488.34,6477.0,484.8629,486.5946,484.7733,486.0174,6477.0
2025-03-07 15:50:00,488.5,488.59,488.03,488.28,6736.0,486.1766,486.2662,485.7089,485.9577,6736.0
2025-03-07 15:55:00,488.5,489.19,486.49,486.54,44257.0,486.1766,486.8634,484.1762,484.226,44257.0
2025-03-10 09:30:00,486.44,494.95,483.71,494.95,16733.0,484.1264,492.596,481.4094,492.596,16733.0
2025-03-10 09:35:00,494.95,495.78,491.7,495.65,3727.0,492.596,493.422,489.3614,493.2926,3727.0
2025-03-10 09:40:00,495.88,496.88,494.5,495.41,10353.0,493.5215,494.5168,492.1481,493.0538,10353.0
2025-03-10 09:45:00,496.27,497.49,496.01,497.38,5562.0,493.9097,495.1239,493.6509,495.0144,5562.0
2025-03-10 09:50:00,497.28,499.66,496.57,498.47,22328.0,494.9149,497.2836,494.2083,496.0992,22328.0
2025-03-10 09:55:00,498.41,499.69,498.31,498.61,15804.0,496.0395,497.3134,495.94,496.2386,15804.0
2025-03-10 10:00:00,498.71,502.52,498.7,500.89,10714.0,496.3381,500.13,496.3281,498.5077,10714.0
2025-03-10 10:05:00,500.89,501.91,499.58,501.2,11683.0,498.5077,499.5229,497.2039,498.8162,11683.0
2025-03-10 10:10:00,500.98,503.37,500.98,502.76,4931.0,498.5973,500.9759,498.5973,500.3688,4931.0
2025-03-10 10:15:00,501.98,503.36,500.23,500.69,6572.0,499.5925,500.966,497.8508,498.3087,6572.0
2025-03-10 10:20:00,503.09,504.35,501.92,503.72,6594.0,500.6972,501.9513,499.5328,501.3242,6594.0
2025-03-10 10:25:00,504.31,505.45,503.42,504.72,8983.0,501.9114,503.046,501.0257,502.3195,8983.0
2025-03-10 10:30:00,504.71,504.81,503.37,504.31,9520.0,502.3095,502.4091,500.9759,501.9114,9520.0
2025-03-10 10:35:00,504.26,505.38,503.71,504.41,7949.0,501.8617,502.9764,501.3143,502.011,7949.0
2025-03-10 10:40:00,504.12,505.57,503.71,504.07,4877.0,501.7223,503.1654,501.3143,501.6726,4877.0
2025-03-10 10:45:00,503.81,505.89,503.5,504.6,3157.0,501.4138,503.4839,501.1053,502.2001,3157.0
2025-03-10 10:50:00,505.13,505.53,504.77,505.25,10012.0,502.7275,503.1256,502.3693,502.847,10012.0
2025-03-10 10:55:00,505.57,507.54,505.05,507.53,7223.0,503.1654,505.1261,502.6479,505.1161,7223.0
2025-03-10 11:00:00,507.98,508.28,507.05,507.8,7373.0,505.564,505.8626,504.6384,505.3848,7373.0
2025-03-10 11:05:00,507.88,507.88,507.1,507.28,4985.0,505.4645,505.4645,504.6882,504.8673,4985.0
2025-03-10 11:10:00,507.32,508.7,507.26,508.7,8890.0,504.9071,506.2806,504.8474,506.2806,8890.0
2025-03-10 11:15:00,508.57,510.21,508.17,509.05,23146.0,506.1512,507.7834,505.7531,506.6289,23146.0
2025-03-10 11:20:00,508.48,509.06,508.28,508.71,12033.0,506.0616,506.6388,505.8626,506.2905,12033.0
2025-03-10 11:25:00,508.7,510.0,506.28,506.69,35295.0,506.2806,507.5744,503.8721,504.2801,35295.0
2025-03-10 11:30:00,506.69,507.08,503.69,503.69,18170.0,504.2801,504.6683,501.2944,501.2944,18170.0
2025-03-10 11:35:00,504.2,504.21,502.69,502.75,17451.0,501.802,501.8119,500.2991,500.3589,17451.0
2025-03-10 11:40:00,502.63,503.41,502.63,503.19,8510.0,500.2394,501.0157,500.2394,500.7968,8510.0
2025-03-10 11:45:00,503.18,503.79,502.4,502.86,12225.0,500.7868,501.3939,500.0105,500.4683,12225.0
2025-03-10 11:50:00,502.86,503.23,501.83,502.46,20639.0,500.4683,500.8366,499.4432,500.0702,20639.0
2025-03-10 11:55:00,503.09,503.26,501.71,501.71,8012.0,500.6972,500.8664,499.3238,499.3238,8012.0
2025-03-10 12:00:00,501.69,503.1,501.35,501.35,5603.0,499.3039,500.7072,498.9655,498.9655,5603.0
2025-03-10 12:05:00,502.35,502.96,502.16,502.65,6613.0,499.9608,500.5679,499.7717,500.2593,6613.0
2025-03-10 12:10:00,502.47,502.94,502.0,502.94,4001.0,500.0802,500.548,499.6124,500.548,4001.0
2025-03-10 12:15:00,502.95,503.96,502.27,502.94,9613.0,500.5579,501.5631,499.8811,500.548,9613.0
2025-03-10 12:20:00,502.92,505.65,502.92,505.65,9656.0,500.5281,503.2451,500.5281,503.2451,9656.0
2025-03-10 12:25:00,505.11,505.11,503.54,504.45,10014.0,502.7076,502.7076,501.1451,502.0508,10014.0
2025-03-10 12:30:00,504.45,504.78,503.63,504.24,7785.0,502.0508,502.3792,501.2347,501.8418,7785.0
2025-03-10 12:35:00,504.03,504.45,502.78,503.0,14361.0,501.6328,502.0508,500.3887,500.6077,14361.0
2025-03-10 12:40:00,502.77,504.94,502.76,504.89,5040.0,500.3788,502.5384,500.3688,502.4887,5040.0
2025-03-10 12:45:00,504.42,505.61,504.42,504.62,4789.0,502.0209,503.2053,502.0209,502.22,4789.0
2025-03-10 12:50:00,504.77,504.86,504.32,504.45,4173.0,502.3693,502.4588,501.9214,502.0508,4173.0
2025-03-10 12:55:00,504.84,504.84,503.08,503.49,3181.0,502.4389,502.4389,500.6873,501.0953,3181.0
2025-03-10 13:00:00,503.78,504.33,503.11,503.91,5624.0,501.384,501.9313,500.7171,501.5133,5624.0
2025-03-10 13:05:00,503.8,503.8,503.23,503.45,3246.0,501.4039,501.4039,500.8366,501.0555,3246.0
2025-03-10 13:10:00,502.99,504.29,502.99,504.29,5906.0,500.5977,501.8915,500.5977,501.8915,5906.0
2025-03-10 13:15:00,503.8,504.12,503.32,504.11,1511.0,501.4039,501.7223,500.9261,501.7124,1511.0
2025-03-10 13:20:00,503.85,503.87,503.08,503.68,8557.0,501.4536,501.4735,500.6873,501.2844,8557.0
2025-03-10 13:25:00,503.43,503.7,502.96,502.97,9662.0,501.0356,501.3043,500.5679,500.5778,9662.0
2025-03-10 13:30:00,502.99,503.37,502.98,503.28,2308.0,500.5977,500.9759,500.5878,500.8863,2308.0
2025-03-10 13:35:00,503.13,504.06,503.12,503.74,7346.0,500.7371,501.6626,500.7271,501.3442,7346.0
2025-03-10 13:40:00,503.88,504.04,503.42,503.68,4482.0,501.4835,501.6427,501.0257,501.2844,4482.0
2025-03-10 13:45:00,503.68,503.88,502.88,502.97,14305.0,501.2844,501.4835,500.4882,500.5778,14305.0
2025-03-10 13:50:00,503.09,503.2,502.44,502.83,4556.0,500.6972,500.8067,500.0503,500.4385,4556.0
2025-03-10 13:55:00,502.85,503.5,502.42,503.48,4730.0,500.4584,501.1053,500.0304,501.0854,4730.0
2025-03-10 14:00:00,503.74,503.9,503.23,503.51,2396.0,501.3442,501.5034,500.8366,501.1152,2396.0
2025-03-10 14:05:00,503.5,503.67,502.53,503.43,6292.0,501.1053,501.2745,500.1399,501.0356,6292.0
2025-03-10 14:10:00,503.25,503.89,502.72,503.36,5981.0,500.8565,501.4934,500.329,500.966,5981.0
2025-03-10 14:15:00,502.51,502.63,502.12,502.12,2771.0,500.12,500.2394,499.7319,499.7319,2771.0
2025-03-10 14:20:00,502.26,503.3,501.93,503.3,8429.0,499.8712,500.9062,499.5428,500.9062,8429.0
2025-03-10 14:25:00,503.11,503.33,502.6,503.23,5363.0,500.7171,500.9361,500.2096,500.8366,5363.0
2025-03-10 14:30:00,503.06,503.14,502.13,502.13,4051.0,500.6674,500.747,499.7418,499.7418,4051.0
2025-03-10 14:35:00,502.5,503.13,500.65,500.9,15406.0,500.11,500.7371,498.2688,498.5177,15406.0
2025-03-10 14:40:00,500.9,501.04,500.0,500.33,7674.0,498.5177,498.657,497.6219,497.9504,7674.0
2025-03-10 14:45:00,500.33,500.77,499.69,499.72,4112.0,497.9504,498.3883,497.3134,497.3433,4112.0
2025-03-10 14:50:00,500.0,500.4,499.86,500.31,5087.0,497.6219,498.02,497.4826,497.9305,5087.0
2025-03-10 14:55:00,500.11,501.09,499.84,500.43,5406.0,497.7314,498.7068,497.4627,498.0499,5406.0
2025-03-10 15:00:00,500.37,500.8,499.73,499.79,7110.0,497.9902,498.4181,497.3532,497.4129,7110.0
2025-03-10 15:05:00,500.08,500.08,499.64,499.81,4218.0,497.7016,497.7016,497.2637,497.4328,4218.0
2025-03-10 15:10:00,499.72,500.21,499.03,499.98,17496.0,497.3433,497.8309,496.6566,497.602,17496.0
2025-03-10 15:15:00,499.99,500.5,497.99,498.44,13652.0,497.612,498.1196,495.6215,496.0694,13652.0
2025-03-10 15:20:00,498.3,499.85,498.3,499.6,6550.0,495.93,497.4727,495.93,497.2238,6550.0
2025-03-10 15:25:00,499.5,500.12,497.93,498.25,5971.0,497.1243,497.7414,495.5618,495.8803,5971.0
2025-03-10 15:30:00,497.87,498.23,496.93,496.94,10204.0,495.5021,495.8604,494.5665,494.5765,10204.0
2025-03-10 15:35:00,496.83,497.33,494.76,495.21,28006.0,494.467,494.9646,492.4069,492.8547,28006.0
2025-03-10 15:40:00,495.51,497.23,494.97,496.94,14617.0,493.1533,494.8651,492.6159,494.5765,14617.0
2025-03-10 15:45:00,496.76,497.78,496.58,497.29,11449.0,494.3973,495.4125,494.2182,494.9248,11449.0
2025-03-10 15:50:00,497.23,497.49,495.07,495.95,13853.0,494.8651,495.1239,492.7154,493.5912,13853.0
2025-03-10 15:55:00,496.1,496.55,494.88,495.53,64684.0,493.7405,494.1883,492.5263,493.1732,64684.0
2025-03-11 09:30:00,494.0,494.05,488.9,488.95,32198.0,491.6505,491.7002,486.5747,486.6245,32198.0
2025-03-11 09:35:00,488.8,493.15,487.52,492.22,26656.0,486.4752,490.8045,485.2013,489.8789,26656.0
2025-03-11 09:40:00,492.18,493.75,491.55,492.48,15151.0,489.8391,491.4017,489.2121,490.1377,15151.0
2025-03-11 09:45:00,491.51,491.69,489.44,489.81,3405.0,489.1723,489.3515,487.1122,487.4804,3405.0
2025-03-11 09:50:00,489.74,490.05,488.24,489.08,12709.0,487.4107,487.7193,485.9179,486.7539,12709.0
2025-03-11 09:55:00,489.29,489.98,487.26,488.12,11331.0,486.9629,487.6496,484.9425,485.7984,11331.0
2025-03-11 10:00:00,487.67,487.67,485.41,486.97,18709.0,485.3506,485.3506,483.1013,484.6539,18709.0
2025-03-11 10:05:00,486.86,487.0,484.8,485.91,12009.0,484.5444,484.6838,482.4942,483.599,12009.0
2025-03-11 10:10:00,486.06,489.1,485.6,488.02,7778.0,483.7482,486.7738,483.2904,485.6989,7778.0
2025-03-11 10:15:00,488.43,488.57,487.85,487.95,6437.0,486.107,486.2463,485.5297,485.6293,6437.0
2025-03-11 10:20:00,487.99,488.01,486.82,487.35,13037.0,485.6691,485.689,484.5046,485.0321,13037.0
2025-03-11 10:25:00,488.04,488.04,486.7,487.95,659.0,485.7188,485.7188,484.3852,485.6293,659.0
2025-03-11 10:30:00,488.55,489.19,487.84,488.44,7946.0,486.2264,486.8634,485.5198,486.1169,7946.0
2025-03-11 10:35:00,487.91,488.95,487.53,488.0,9723.0,485.5894,486.6245,485.2112,485.679,9723.0
2025-03-11 10:40:00,487.66,487.66,486.75,487.07,4944.0,485.3406,485.3406,484.435,484.7534,4944.0
2025-03-11 10:45:00,487.07,488.19,487.03,487.61,1422.0,484.7534,485.8681,484.7136,485.2909,1422.0
2025-03-11 10:50:00,487.7,487.82,486.75,487.74,6543.0,485.3804,485.4999,484.435,485.4202,6543.0
2025-03-11 10:55:00,487.72,488.08,486.22,486.22,19423.0,485.4003,485.7586,483.9075,483.9075,19423.0
2025-03-11 11:00:00,485.87,486.26,484.84,485.47,3990.0,483.5591,483.9473,482.534,483.161,3990.0
2025-03-11 11:05:00,485.25,486.47,485.25,486.17,3060.0,482.9421,484.1563,482.9421,483.8577,3060.0
2025-03-11 11:10:00,486.5,487.01,486.15,486.69,2000.0,484.1861,484.6937,483.8378,484.3752,2000.0
2025-03-11 11:15:00,486.71,488.17,486.39,488.0,12011.0,484.3951,485.8482,484.0767,485.679,12011.0
2025-03-11 11:20:00,488.89,488.89,488.13,488.47,4115.0,486.5648,486.5648,485.8084,486.1468,4115.0
2025-03-11 11:25:00,488.36,488.42,487.94,488.24,7502.0,486.0373,486.097,485.6193,485.9179,7502.0
2025-03-11 11:30:00,488.23,488.94,488.13,488.65,4432.0,485.9079,486.6145,485.8084,486.3259,4432.0
2025-03-11 11:35:00,488.37,489.4,488.37,489.4,5582.0,486.0473,487.0724,486.0473,487.0724,5582.0
2025-03-11 11:40:00,490.26,491.01,489.71,490.94,3159.0,487.9283,488.6747,487.3809,488.605,3159.0
2025-03-11 11:45:00,491.38,491.86,490.78,491.28,3893.0,489.0429,489.5207,488.4458,488.9434,3893.0
2025-03-11 11:50:00,491.06,491.47,490.29,490.48,7264.0,488.7245,489.1325,487.9581,488.1472,7264.0
2025-03-11 11:55:00,490.41,490.62,489.62,490.07,4245.0,488.0776,488.2866,487.2913,487.7392,4245.0
2025-03-11 12:00:00,490.2,490.25,489.08,490.18,3327.0,487.8685,487.9183,486.7539,487.8486,3327.0
2025-03-11 12:05:00,489.75,489.76,488.92,489.31,7791.0,487.4207,487.4306,486.5946,486.9828,7791.0
2025-03-11 12:10:00,489.53,489.53,488.22,488.3,5332.0,487.2017,487.2017,485.898,485.9776,5332.0
2025-03-11 12:15:00,488.42,488.89,488.23,488.5,3763.0,486.097,486.5648,485.9079,486.1766,3763.0
2025-03-11 12:20:00,488.4,488.9,488.05,488.69,2600.0,486.0771,486.5747,485.7288,486.3657,2600.0
2025-03-11 12:25:00,488.8,488.8,488.02,488.77,4492.0,486.4752,486.4752,485.6989,486.4454,4492.0
2025-03-11 12:30:00,488.7,489.05,488.57,489.04,2577.0,486.3757,486.724,486.2463,486.7141,2577.0
2025-03-11 12:35:00,488.87,488.99,488.18,488.19,3385.0,486.5449,486.6643,485.8582,485.8681,3385.0
2025-03-11 12:40:00,488.51,488.98,488.17,488.19,5668.0,486.1866,486.6544,485.8482,485.8681,5668.0
2025-03-11 12:45:00,488.29,488.64,488.1,488.61,3619.0,485.9676,486.316,485.7785,486.2861,3619.0
2025-03-11 12:50:00,488.6,488.94,488.42,488.63,3407.0,486.2762,486.6145,486.097,486.306,3407.0
2025-03-11 12:55:00,488.66,488.76,488.31,488.31,4798.0,486.3359,486.4354,485.9875,485.9875,4798.0
2025-03-11 13:00:00,488.98,488.98,487.6,488.31,4902.0,486.6544,486.6544,485.2809,485.9875,4902.0
2025-03-11 13:05:00,488.48,488.58,487.84,488.21,10174.0,486.1567,486.2563,485.5198,485.888,10174.0
2025-03-11 13:10:00,488.27,488.71,488.0,488.37,3518.0,485.9477,486.3856,485.679,486.0473,3518.0
2025-03-11 13:15:00,488.37,489.62,488.37,489.27,3820.0,486.0473,487.2913,486.0473,486.943,3820.0
2025-03-11 13:20:00,489.53,489.83,489.35,489.58,3708.0,487.2017,487.5003,487.0226,487.2515,3708.0
2025-03-11 13:25:00,489.78,489.8,489.41,489.64,5969.0,487.4505,487.4705,487.0823,487.3112,5969.0
2025-03-11 13:30:00,489.89,490.09,489.57,489.9,7416.0,487.56,487.7591,487.2415,487.57,7416.0
2025-03-11 13:35:00,489.93,490.1,489.0,489.61,11105.0,487.5998,487.769,486.6743,487.2814,11105.0
2025-03-11 13:40:00,489.64,489.73,488.78,489.14,15547.0,487.3112,487.4008,486.4553,486.8136,15547.0
2025-03-11 13:45:00,489.0,489.49,488.02,488.02,2597.0,486.6743,487.1619,485.6989,485.6989,2597.0
2025-03-11 13:50:00,488.07,489.1,488.0,489.1,4685.0,485.7487,486.7738,485.679,486.7738,4685.0
2025-03-11 13:55:00,489.12,489.43,489.02,489.43,1697.0,486.7937,487.1022,486.6942,487.1022,1697.0
2025-03-11 14:00:00,489.48,490.75,489.26,490.05,6566.0,487.152,488.4159,486.933,487.7193,6566.0
2025-03-11 14:05:00,490.05,490.05,489.33,489.34,7278.0,487.7193,487.7193,487.0027,487.0126,7278.0
2025-03-11 14:10:00,489.33,489.6,488.96,489.05,14267.0,487.0027,487.2714,486.6344,486.724,14267.0
2025-03-11 14:15:00,489.04,489.69,489.04,489.58,5254.0,486.7141,487.361,486.7141,487.2515,5254.0
2025-03-11 14:20:00,489.57,490.04,489.54,489.88,8493.0,487.2415,487.7093,487.2117,487.5501,8493.0
2025-03-11 14:25:00,489.88,490.22,489.87,490.05,3302.0,487.5501,487.8885,487.5401,487.7193,3302.0
2025-03-11 14:30:00,490.16,490.52,489.4,489.41,11338.0,487.8287,488.187,487.0724,487.0823,11338.0
2025-03-11 14:35:00,489.3,489.54,488.27,489.38,5400.0,486.9728,487.2117,485.9477,487.0524,5400.0
2025-03-11 14:40:00,489.65,490.67,489.65,490.25,1434.0,487.3212,488.3363,487.3212,487.9183,1434.0
2025-03-11 14:45:00,490.6,491.47,490.39,491.43,3131.0,488.2666,489.1325,488.0576,489.0927,3131.0
2025-03-11 14:50:00,491.31,492.02,490.97,491.6,16023.0,488.9733,489.6799,488.6349,489.2619,16023.0
2025-03-11 14:55:00,491.58,492.61,491.18,491.85,3252.0,489.242,490.2671,488.8439,489.5107,3252.0
2025-03-11 15:00:00,491.64,492.24,491.28,491.65,9339.0,489.3017,489.8988,488.9434,489.3117,9339.0
2025-03-11 15:05:00,491.65,493.03,491.63,492.5,4762.0,489.3117,490.6851,489.2917,490.1576,4762.0
2025-03-11 15:10:00,492.84,492.98,491.84,492.53,6566.0,490.496,490.6353,489.5007,490.1875,6566.0
2025-03-11 15:15:00,492.44,493.01,492.19,492.93,6177.0,490.0979,490.6652,489.8491,490.5856,6177.0
2025-03-11 15:20:00,492.9,493.58,492.9,493.24,12618.0,490.5557,491.2325,490.5557,490.8941,12618.0
2025-03-11 15:25:00,493.17,493.3,492.31,492.54,18117.0,490.8244,490.9538,489.9685,490.1974,18117.0
2025-03-11 15:30:00,492.52,494.33,492.39,493.94,23368.0,490.1775,491.9789,490.0481,491.5908,23368.0
2025-03-11 15:35:00,494.11,494.66,493.99,494.43,26259.0,491.76,492.3073,491.6405,492.0784,26259.0
2025-03-11 15:40:00,494.25,494.25,492.81,494.12,14177.0,491.8993,491.8993,490.4661,491.7699,14177.0
2025-03-11 15:45:00,493.77,494.4,493.16,493.82,22871.0,491.4216,492.0486,490.8145,491.4713,22871.0
2025-03-11 15:50:00,493.62,494.44,492.85,494.22,82566.0,491.2723,492.0884,490.5059,491.8694,82566.0
2025-03-11 15:55:00,494.02,495.45,493.72,494.29,130739.0,491.6704,493.0936,491.3718,491.9391,130739.0
2025-03-12 09:30:00,489.04,492.0,481.89,484.07,17735.0,486.7141,489.66,479.5981,481.7677,17735.0
2025-03-12 09:35:00,484.92,484.92,477.7,480.0,8194.0,482.6137,482.6137,475.428,477.7171,8194.0
2025-03-12 09:40:00,480.82,481.82,478.86,480.68,9533.0,478.5332,479.5284,476.5825,478.3938,9533.0
2025-03-12 09:45:00,481.2,481.2,478.1,479.99,8625.0,478.9114,478.9114,475.8261,477.7071,8625.0
2025-03-12 09:50:00,480.08,482.08,480.06,480.42,6843.0,477.7967,479.7872,477.7768,478.1351,6843.0
2025-03-12 09:55:00,480.28,481.13,479.85,480.75,2324.0,477.9957,478.8417,477.5678,478.4635,2324.0
2025-03-12 10:00:00,480.36,481.56,478.48,478.48,8735.0,478.0754,479.2696,476.2043,476.2043,8735.0
2025-03-12 10:05:00,480.25,480.32,478.47,479.19,5007.0,477.9659,478.0355,476.1943,476.9109,5007.0
2025-03-12 10:10:00,477.96,481.05,477.95,481.05,4002.0,475.6868,478.7621,475.6768,478.7621,4002.0
2025-03-12 10:15:00,481.05,481.05,479.89,479.96,6030.0,478.7621,478.7621,477.6076,477.6773,6030.0
2025-03-12 10:20:00,479.55,480.25,479.55,479.7,1184.0,477.2692,477.9659,477.2692,477.4185,1184.0
2025-03-12 10:25:00,480.03,480.2,478.23,478.42,2323.0,477.7469,477.9161,475.9555,476.1446,2323.0
2025-03-12 10:30:00,478.36,479.29,478.28,478.54,6236.0,476.0849,477.0104,476.0052,476.264,6236.0
2025-03-12 10:35:00,478.29,478.95,477.91,477.91,2866.0,476.0152,476.6721,475.637,475.637,2866.0
2025-03-12 10:40:00,477.87,478.31,477.7,478.24,2951.0,475.5972,476.0351,475.428,475.9654,2951.0
2025-03-12 10:45:00,477.77,478.21,477.66,478.0,5070.0,475.4977,475.9356,475.3882,475.7266,5070.0
2025-03-12 10:50:00,477.97,478.54,477.37,478.54,10962.0,475.6967,476.264,475.0996,476.264,10962.0
2025-03-12 10:55:00,478.45,478.94,478.3,478.54,4038.0,476.1744,476.6621,476.0251,476.264,4038.0
2025-03-12 11:00:00,478.55,478.67,477.55,477.84,8090.0,476.274,476.3934,475.2787,475.5673,8090.0
2025-03-12 11:05:00,477.84,478.77,477.44,478.77,4463.0,475.5673,476.4929,475.1692,476.4929,4463.0
2025-03-12 11:10:00,478.67,478.67,477.97,478.19,1418.0,476.3934,476.3934,475.6967,475.9157,1418.0
2025-03-12 11:15:00,478.5,479.49,478.5,478.78,9075.0,476.2242,477.2095,476.2242,476.5029,9075.0
2025-03-12 11:20:00,478.78,478.78,478.09,478.09,500.0,476.5029,476.5029,475.8161,475.8161,500.0
2025-03-12 11:25:00,477.93,478.98,477.92,478.78,1162.0,475.6569,476.7019,475.647,476.5029,1162.0
2025-03-12 11:30:00,478.85,479.0,478.48,478.84,1400.0,476.5725,476.7218,476.2043,476.5626,1400.0
2025-03-12 11:35:00,479.0,479.49,478.83,478.94,6047.0,476.7218,477.2095,476.5526,476.6621,6047.0
2025-03-12 11:40:00,478.87,478.97,478.79,478.79,1300.0,476.5924,476.692,476.5128,476.5128,1300.0
2025-03-12 11:45:00,478.6,478.6,476.77,477.64,14077.0,476.3237,476.3237,474.5024,475.3683,14077.0
2025-03-12 11:50:00,477.72,478.15,477.71,477.88,1406.0,475.4479,475.8759,475.438,475.6071,1406.0
2025-03-12 11:55:00,477.88,478.45,477.15,478.41,4836.0,475.6071,476.1744,474.8806,476.1346,4836.0
2025-03-12 12:00:00,478.4,478.92,477.78,477.79,8344.0,476.1247,476.6422,475.5076,475.5176,8344.0
2025-03-12 12:05:00,477.82,478.07,477.55,477.57,3130.0,475.5474,475.7962,475.2787,475.2986,3130.0
2025-03-12 12:10:00,477.5,477.82,476.98,477.82,2765.0,475.229,475.5474,474.7114,475.5474,2765.0
2025-03-12 12:15:00,477.47,477.67,477.15,477.4,2416.0,475.1991,475.3981,474.8806,475.1294,2416.0
2025-03-12 12:20:00,477.7,478.04,477.39,477.56,5838.0,475.428,475.7664,475.1195,475.2887,5838.0
2025-03-12 12:25:00,477.42,477.42,476.77,477.4,2774.0,475.1493,475.1493,474.5024,475.1294,2774.0
2025-03-12 12:30:00,477.5,478.24,477.4,478.02,2667.0,475.229,475.9654,475.1294,475.7465,2667.0
2025-03-12 12:35:00,477.89,477.89,477.04,477.05,700.0,475.6171,475.6171,474.7711,474.7811,700.0
2025-03-12 12:40:00,477.08,477.08,476.08,476.35,6564.0,474.811,474.811,473.8157,474.0844,6564.0
2025-03-12 12:45:00,476.03,476.34,475.32,476.09,5946.0,473.7659,474.0745,473.0593,473.8257,5946.0
2025-03-12 12:50:00,476.52,476.53,475.86,476.07,901.0,474.2536,474.2636,473.5968,473.8058,901.0
2025-03-12 12:55:00,476.15,476.15,475.32,475.34,6013.0,473.8854,473.8854,473.0593,473.0792,6013.0
2025-03-12 13:00:00,475.37,475.96,475.01,475.01,19222.0,473.1091,473.6963,472.7508,472.7508,19222.0
2025-03-12 13:05:00,475.38,475.38,474.5,475.1,5394.0,473.119,473.119,472.2432,472.8404,5394.0
2025-03-12 13:10:00,474.84,475.62,474.65,475.53,6071.0,472.5816,473.3579,472.3925,473.2683,6071.0
2025-03-12 13:15:00,475.34,475.79,475.07,475.58,3250.0,473.0792,473.5271,472.8105,473.3181,3250.0
2025-03-12 13:20:00,475.57,476.36,475.49,476.15,2792.0,473.3081,474.0944,473.2285,473.8854,2792.0
2025-03-12 13:25:00,476.14,477.63,476.13,477.43,7056.0,473.8754,475.3583,473.8655,475.1593,7056.0
2025-03-12 13:30:00,477.64,478.12,477.5,477.84,6965.0,475.3683,475.846,475.229,475.5673,6965.0
2025-03-12 13:35:00,477.95,478.09,477.41,477.56,5219.0,475.6768,475.8161,475.1394,475.2887,5219.0
2025-03-12 13:40:00,477.56,477.78,477.53,477.66,2183.0,475.2887,475.5076,475.2588,475.3882,2183.0
2025-03-12 13:45:00,477.44,477.66,477.01,477.01,2954.0,475.1692,475.3882,474.7413,474.7413,2954.0
2025-03-12 13:50:00,477.21,477.4,477.0,477.0,2520.0,474.9403,475.1294,474.7313,474.7313,2520.0
2025-03-12 13:55:00,477.0,477.39,476.84,477.26,7365.0,474.7313,475.1195,474.5721,474.9901,7365.0
2025-03-12 14:00:00,477.26,477.59,476.57,476.9,5373.0,474.9901,475.3185,474.3034,474.6318,5373.0
2025-03-12 14:05:00,477.0,477.22,476.85,476.97,2841.0,474.7313,474.9503,474.582,474.7015,2841.0
2025-03-12 14:10:00,477.01,477.18,476.7,476.71,2284.0,474.7413,474.9105,474.4328,474.4427,2284.0
2025-03-12 14:15:00,477.03,477.03,475.8,476.03,5742.0,474.7612,474.7612,473.537,473.7659,5742.0
2025-03-12 14:20:00,476.07,476.86,476.07,476.83,5803.0,473.8058,474.592,473.8058,474.5621,5803.0
2025-03-12 14:25:00,476.83,476.94,476.65,476.65,1783.0,474.5621,474.6716,474.383,474.383,1783.0
2025-03-12 14:30:00,476.71,478.02,476.59,477.81,7496.0,474.4427,475.7465,474.3233,475.5375,7496.0
2025-03-12 14:35:00,477.75,477.86,477.46,477.46,4283.0,475.4778,475.5872,475.1891,475.1891,4283.0
2025-03-12 14:40:00,477.78,478.26,477.75,478.06,18598.0,475.5076,475.9853,475.4778,475.7863,18598.0
2025-03-12 14:45:00,477.99,477.99,477.37,477.5,3047.0,475.7166,475.7166,475.0996,475.229,3047.0
2025-03-12 14:50:00,477.48,478.02,477.26,478.02,11254.0,475.209,475.7465,474.9901,475.7465,11254.0
2025-03-12 14:55:00,477.85,478.18,477.53,477.55,12931.0,475.5773,475.9057,475.2588,475.2787,12931.0
2025-03-12 15:00:00,477.3,477.3,476.53,476.71,4143.0,475.0299,475.0299,474.2636,474.4427,4143.0
2025-03-12 15:05:00,476.53,477.0,476.5,476.85,3521.0,474.2636,474.7313,474.2337,474.582,3521.0
2025-03-12 15:10:00,476.84,477.14,476.54,476.54,3986.0,474.5721,474.8707,474.2735,474.2735,3986.0
2025-03-12 15:15:00,476.69,477.03,476.38,477.03,3842.0,474.4228,474.7612,474.1143,474.7612,3842.0
2025-03-12 15:20:00,476.99,477.07,476.17,476.58,7541.0,474.7214,474.801,473.9053,474.3133,7541.0
2025-03-12 15:25:00,476.65,477.14,476.28,476.28,8015.0,474.383,474.8707,474.0148,474.0148,8015.0
2025-03-12 15:30:00,476.42,476.82,475.76,475.96,5289.0,474.1541,474.5522,473.4972,473.6963,5289.0
2025-03-12 15:35:00,475.96,477.22,475.63,477.19,11641.0,473.6963,474.9503,473.3678,474.9204,11641.0
2025-03-12 15:40:00,477.05,477.77,477.01,477.22,7568.0,474.7811,475.4977,474.7413,474.9503,7568.0
2025-03-12 15:45:00,477.18,477.34,476.53,477.13,10211.0,474.9105,475.0697,474.2636,474.8607,10211.0
2025-03-12 15:50:00,477.13,477.56,475.98,476.39,14975.0,474.8607,475.2887,473.7162,474.1242,14975.0
2025-03-12 15:55:00,476.56,476.62,475.02,475.07,48371.0,474.2934,474.3531,472.7607,472.8105,48371.0
2025-03-13 09:30:00,474.61,478.68,471.89,476.01,11012.0,472.3527,476.4033,469.6456,473.746,11012.0
2025-03-13 09:35:00,477.04,477.28,476.32,476.52,2630.0,474.7711,475.01,474.0546,474.2536,2630.0
2025-03-13 09:40:00,477.36,480.22,476.53,480.22,2989.0,475.0896,477.936,474.2636,477.936,2989.0
2025-03-13 09:45:00,479.22,482.53,479.2,482.53,4737.0,476.9408,480.235,476.9209,480.235,4737.0
2025-03-13 09:50:00,481.56,481.56,479.03,481.4,2606.0,479.2696,479.2696,476.7517,479.1104,2606.0
2025-03-13 09:55:00,481.05,481.05,480.48,481.04,1599.0,478.7621,478.7621,478.1948,478.7521,1599.0
2025-03-13 10:00:00,481.49,481.59,480.0,480.0,4113.0,479.2,479.2995,477.7171,477.7171,4113.0
2025-03-13 10:05:00,479.32,481.1,479.32,480.75,10003.0,477.0403,478.8118,477.0403,478.4635,10003.0
2025-03-13 10:10:00,481.41,483.02,481.41,483.0,10349.0,479.1204,480.7227,479.1204,480.7028,10349.0
2025-03-13 10:15:00,483.0,483.0,482.3,482.87,3626.0,480.7028,480.7028,480.0061,480.5734,3626.0
2025-03-13 10:20:00,482.87,482.87,481.76,482.27,4251.0,480.5734,480.5734,479.4687,479.9763,4251.0
2025-03-13 10:25:00,482.39,482.47,482.05,482.47,770.0,480.0957,480.1753,479.7573,480.1753,770.0
2025-03-13 10:30:00,482.33,482.44,481.0,482.15,5519.0,480.036,480.1455,478.7123,479.8568,5519.0
2025-03-13 10:35:00,482.29,482.3,481.65,481.65,2532.0,479.9962,480.0061,479.3592,479.3592,2532.0
2025-03-13 10:40:00,481.42,483.04,481.42,483.04,3406.0,479.1303,480.7426,479.1303,480.7426,3406.0
2025-03-13 10:45:00,482.77,482.77,481.14,481.14,2300.0,480.4739,480.4739,478.8516,478.8516,2300.0
2025-03-13 10:50:00,481.17,481.17,479.86,480.27,5246.0,478.8815,478.8815,477.5777,477.9858,5246.0
2025-03-13 10:55:00,480.45,480.94,480.01,480.94,3597.0,478.1649,478.6526,477.727,478.6526,3597.0
2025-03-13 11:00:00,480.65,480.65,480.32,480.48,1822.0,478.364,478.364,478.0355,478.1948,1822.0
2025-03-13 11:05:00,480.49,481.2,480.47,480.75,1620.0,478.2047,478.9114,478.1848,478.4635,1620.0
2025-03-13 11:10:00,481.04,482.05,481.04,482.05,2439.0,478.7521,479.7573,478.7521,479.7573,2439.0
2025-03-13 11:15:00,481.74,481.8,481.21,481.8,2685.0,479.4488,479.5085,478.9213,479.5085,2685.0
2025-03-13 11:20:00,481.99,482.23,481.8,482.1,1805.0,479.6976,479.9365,479.5085,479.8071,1805.0
2025-03-13 11:25:00,482.36,484.08,481.82,483.9,12002.0,480.0658,481.7777,479.5284,481.5985,12002.0
2025-03-13 11:30:00,483.9,484.29,482.78,484.12,40227.0,481.5985,481.9867,480.4838,481.8175,40227.0
2025-03-13 11:35:00,483.98,485.21,483.89,484.69,22261.0,481.6781,482.9023,481.5886,482.3848,22261.0
2025-03-13 11:40:00,484.69,485.23,484.38,485.08,42585.0,482.3848,482.9222,482.0762,482.7729,42585.0
2025-03-13 11:45:00,485.01,485.55,484.65,485.33,36578.0,482.7032,483.2407,482.3449,483.0217,36578.0
2025-03-13 11:50:00,485.21,485.59,485.2,485.21,1488.0,482.9023,483.2805,482.8923,482.9023,1488.0
2025-03-13 11:55:00,485.28,485.66,484.9,485.04,15163.0,482.972,483.3501,482.5938,482.7331,15163.0
2025-03-13 12:00:00,484.95,485.39,483.54,484.98,9576.0,482.6435,483.0814,481.2402,482.6734,9576.0
2025-03-13 12:05:00,484.99,486.57,484.69,486.57,4800.0,482.6833,484.2558,482.3848,484.2558,4800.0
2025-03-13 12:10:00,486.19,486.59,486.0,486.59,1000.0,483.8776,484.2757,483.6885,484.2757,1000.0
2025-03-13 12:15:00,486.55,487.58,486.47,487.14,5179.0,484.2359,485.261,484.1563,484.8231,5179.0
2025-03-13 12:20:00,487.14,487.44,486.29,486.43,13974.0,484.8231,485.1217,483.9771,484.1165,13974.0
2025-03-13 12:25:00,486.27,486.39,484.87,485.0,6242.0,483.9572,484.0767,482.5639,482.6933,6242.0
2025-03-13 12:30:00,484.89,485.46,484.63,485.46,2368.0,482.5838,483.1511,482.325,483.1511,2368.0
2025-03-13 12:35:00,485.16,485.55,485.07,485.55,2769.0,482.8525,483.2407,482.7629,483.2407,2769.0
2025-03-13 12:40:00,485.45,485.93,485.45,485.91,2784.0,483.1411,483.6189,483.1411,483.599,2784.0
2025-03-13 12:45:00,485.87,486.24,484.92,485.79,5539.0,483.5591,483.9274,482.6137,483.4795,5539.0
2025-03-13 12:50:00,486.23,486.26,485.59,485.59,1552.0,483.9174,483.9473,483.2805,483.2805,1552.0
2025-03-13 12:55:00,485.59,486.57,485.52,486.23,3065.0,483.2805,484.2558,483.2108,483.9174,3065.0
2025-03-13 13:00:00,486.29,486.4,485.99,486.4,3033.0,483.9771,484.0866,483.6786,484.0866,3033.0
2025-03-13 13:05:00,486.71,486.71,485.76,485.94,15017.0,484.3951,484.3951,483.4497,483.6288,15017.0
2025-03-13 13:10:00,485.98,487.43,485.62,487.43,10287.0,483.6686,485.1117,483.3103,485.1117,10287.0
2025-03-13 13:15:00,487.0,487.07,486.65,486.83,2266.0,484.6838,484.7534,484.3354,484.5146,2266.0
2025-03-13 13:20:00,486.83,486.85,486.05,486.06,1531.0,484.5146,484.5345,483.7383,483.7482,1531.0
2025-03-13 13:25:00,485.98,486.27,485.8,485.99,13349.0,483.6686,483.9572,483.4895,483.6786,13349.0
2025-03-13 13:30:00,485.99,485.99,485.07,485.5,2945.0,483.6786,483.6786,482.7629,483.1909,2945.0
2025-03-13 13:35:00,485.76,485.76,485.42,485.43,1567.0,483.4497,483.4497,483.1113,483.1212,1567.0
2025-03-13 13:40:00,485.45,486.12,485.29,485.69,2009.0,483.1411,483.808,482.9819,483.38,2009.0
2025-03-13 13:45:00,485.71,485.71,484.98,485.06,5211.0,483.3999,483.3999,482.6734,482.753,5211.0
2025-03-13 13:50:00,485.0,485.26,484.85,484.85,1909.0,482.6933,482.952,482.544,482.544,1909.0
2025-03-13 13:55:00,484.85,485.23,484.78,485.1,5062.0,482.544,482.9222,482.4743,482.7928,5062.0
2025-03-13 14:00:00,484.97,485.8,484.9,485.72,6051.0,482.6634,483.4895,482.5938,483.4099,6051.0
2025-03-13 14:05:00,486.06,486.44,485.85,486.42,4645.0,483.7482,484.1264,483.5392,484.1065,4645.0
2025-03-13 14:10:00,486.42,486.77,486.42,486.77,928.0,484.1065,484.4549,484.1065,484.4549,928.0
2025-03-13 14:15:00,486.83,488.02,486.79,487.97,17319.0,484.5146,485.6989,484.4748,485.6492,17319.0
2025-03-13 14:20:00,487.7,488.25,487.42,488.12,23568.0,485.3804,485.9278,485.1018,485.7984,23568.0
2025-03-13 14:25:00,487.71,488.18,487.71,488.15,38003.0,485.3904,485.8582,485.3904,485.8283,38003.0
2025-03-13 14:30:00,488.11,488.81,488.08,488.63,3710.0,485.7885,486.4852,485.7586,486.306,3710.0
2025-03-13 14:35:00,488.63,488.83,487.58,488.0,8236.0,486.306,486.5051,485.261,485.679,8236.0
2025-03-13 14:40:00,487.89,488.19,487.77,487.99,6188.0,485.5695,485.8681,485.4501,485.6691,6188.0
2025-03-13 14:45:00,487.9,488.55,487.89,488.11,3117.0,485.5795,486.2264,485.5695,485.7885,3117.0
2025-03-13 14:50:00,488.28,488.53,488.27,488.27,5056.0,485.9577,486.2065,485.9477,485.9477,5056.0
2025-03-13 14:55:00,488.27,488.53,487.98,488.08,10176.0,485.9477,486.2065,485.6591,485.7586,10176.0
2025-03-13 15:00:00,488.32,488.89,488.29,488.56,1500.0,485.9975,486.5648,485.9676,486.2363,1500.0
2025-03-13 15:05:00,488.56,488.56,487.7,488.07,3783.0,486.2363,486.2363,485.3804,485.7487,3783.0
2025-03-13 15:10:00,487.62,488.84,487.62,488.59,4093.0,485.3008,486.515,485.3008,486.2662,4093.0
2025-03-13 15:15:00,488.91,489.16,488.64,488.82,3943.0,486.5847,486.8335,486.316,486.4951,3943.0
2025-03-13 15:20:00,489.04,490.0,488.71,489.66,10424.0,486.7141,487.6695,486.3856,487.3311,10424.0
2025-03-13 15:25:00,489.83,490.08,489.65,490.08,12862.0,487.5003,487.7491,487.3212,487.7491,12862.0
2025-03-13 15:30:00,490.14,490.17,489.89,490.0,5236.0,487.8088,487.8387,487.56,487.6695,5236.0
2025-03-13 15:35:00,490.05,490.18,489.44,489.46,46150.0,487.7193,487.8486,487.1122,487.1321,46150.0
2025-03-13 15:40:00,489.37,490.77,489.36,490.27,7946.0,487.0425,488.4358,487.0325,487.9382,7946.0
2025-03-13 15:45:00,490.07,490.52,490.01,490.2,7897.0,487.7392,488.187,487.6795,487.8685,7897.0
2025-03-13 15:50:00,490.0,490.73,489.55,490.73,23134.0,487.6695,488.396,487.2216,488.396,23134.0
2025-03-13 15:55:00,490.81,492.6,490.29,490.59,107266.0,488.4756,490.2571,487.9581,488.2567,107266.0
2025-03-14 09:30:00,487.29,490.81,485.57,488.73,28094.0,484.9724,488.4756,483.2606,486.4055,28094.0
2025-03-14 09:35:00,488.78,490.99,487.65,490.69,19278.0,486.4553,488.6548,485.3307,488.3562,19278.0
2025-03-14 09:40:00,490.69,492.04,490.01,491.39,5517.0,488.3562,489.6998,487.6795,489.0529,5517.0
2025-03-14 09:45:00,491.91,494.41,491.38,494.41,4290.0,489.5704,492.0585,489.0429,492.0585,4290.0
2025-03-14 09:50:00,494.23,496.46,493.26,496.46,6909.0,491.8794,494.0988,490.914,494.0988,6909.0
2025-03-14 09:55:00,496.46,497.36,494.9,494.91,6150.0,494.0988,494.9945,492.5462,492.5561,6150.0
2025-03-14 10:00:00,494.35,495.2,491.63,493.61,8722.0,491.9988,492.8448,489.2917,491.2623,8722.0
2025-03-14 10:05:00,493.6,494.35,491.62,491.63,4129.0,491.2524,491.9988,489.2818,489.2917,4129.0
2025-03-14 10:10:00,492.55,492.73,491.55,491.55,7668.0,490.2074,490.3865,489.2121,489.2121,7668.0
2025-03-14 10:15:00,492.16,492.98,491.14,492.38,6220.0,489.8192,490.6353,488.8041,490.0382,6220.0
2025-03-14 10:20:00,492.89,492.89,491.73,491.73,1487.0,490.5458,490.5458,489.3913,489.3913,1487.0
2025-03-14 10:25:00,492.36,493.37,491.16,493.26,2542.0,490.0183,491.0235,488.824,490.914,2542.0
2025-03-14 10:30:00,492.95,493.3,492.35,493.06,3083.0,490.6055,490.9538,490.0083,490.7149,3083.0
2025-03-14 10:35:00,492.75,492.76,492.32,492.68,1000.0,490.4064,490.4164,489.9785,490.3368,1000.0
2025-03-14 10:40:00,492.72,493.75,492.72,493.75,28971.0,490.3766,491.4017,490.3766,491.4017,28971.0
2025-03-14 10:45:00,493.75,493.94,493.01,493.29,7557.0,491.4017,491.5908,490.6652,490.9439,7557.0
2025-03-14 10:50:00,493.42,494.11,493.27,493.59,3616.0,491.0732,491.76,490.9239,491.2424,3616.0
2025-03-14 10:55:00,493.56,493.57,491.87,491.98,7655.0,491.2126,491.2225,489.5306,489.6401,7655.0
2025-03-14 11:00:00,492.86,492.86,492.01,492.19,3758.0,490.5159,490.5159,489.6699,489.8491,3758.0
2025-03-14 11:05:00,492.32,492.85,492.21,492.72,2524.0,489.9785,490.5059,489.869,490.3766,2524.0
2025-03-14 11:10:00,492.64,492.9,492.2,492.35,950.0,490.2969,490.5557,489.859,490.0083,950.0
2025-03-14 11:15:00,492.5,493.46,492.49,492.87,3519.0,490.1576,491.113,490.1477,490.5259,3519.0
2025-03-14 11:20:00,492.52,492.52,490.01,490.06,17516.0,490.1775,490.1775,487.6795,487.7292,17516.0
2025-03-14 11:25:00,490.49,491.07,490.03,490.77,4418.0,488.1572,488.7344,487.6994,488.4358,4418.0
2025-03-14 11:30:00,491.01,491.37,490.02,491.23,5096.0,488.6747,489.033,487.6894,488.8937,5096.0
2025-03-14 11:35:00,490.98,490.98,489.62,489.63,1058.0,488.6448,488.6448,487.2913,487.3013,1058.0
2025-03-14 11:40:00,489.95,490.82,489.94,490.24,2373.0,487.6197,488.4856,487.6098,487.9084,2373.0
2025-03-14 11:45:00,490.66,490.9,490.14,490.85,5926.0,488.3264,488.5652,487.8088,488.5155,5926.0
2025-03-14 11:50:00,490.88,491.49,490.37,491.49,111786.0,488.5453,489.1524,488.0377,489.1524,111786.0
2025-03-14 11:55:00,491.42,492.0,490.67,491.01,7526.0,489.0827,489.66,488.3363,488.6747,7526.0
2025-03-14 12:00:00,491.49,491.92,491.32,491.36,7578.0,489.1524,489.5804,488.9832,489.023,7578.0
2025-03-14 12:05:00,491.37,491.62,490.8,491.06,10292.0,489.033,489.2818,488.4657,488.7245,10292.0
2025-03-14 12:10:00,491.52,491.71,491.18,491.71,1798.0,489.1823,489.3714,488.8439,489.3714,1798.0
2025-03-14 12:15:00,491.45,491.64,491.14,491.31,1640.0,489.1126,489.3017,488.8041,488.9733,1640.0
2025-03-14 12:20:00,491.3,491.88,491.29,491.71,2923.0,488.9633,489.5406,488.9534,489.3714,2923.0
2025-03-14 12:25:00,491.67,491.67,490.62,491.03,5502.0,489.3316,489.3316,488.2866,488.6946,5502.0
2025-03-14 12:30:00,491.12,491.19,490.61,490.84,2774.0,488.7842,488.8538,488.2766,488.5055,2774.0
2025-03-14 12:35:00,490.97,491.11,490.51,490.51,4981.0,488.6349,488.7742,488.1771,488.1771,4981.0
2025-03-14 12:40:00,490.55,491.26,490.54,491.03,2738.0,488.2169,488.9235,488.2069,488.6946,2738.0
2025-03-14 12:45:00,490.81,491.19,490.72,490.82,2247.0,488.4756,488.8538,488.3861,488.4856,2247.0
2025-03-14 12:50:00,490.89,491.6,490.72,491.51,2521.0,488.5553,489.2619,488.3861,489.1723,2521.0
2025-03-14 12:55:00,491.61,491.74,491.19,491.74,3486.0,489.2718,489.4012,488.8538,489.4012,3486.0
2025-03-14 13:00:00,491.77,492.31,491.55,492.31,3667.0,489.4311,489.9685,489.2121,489.9685,3667.0
2025-03-14 13:05:00,492.14,492.68,491.76,492.68,3657.0,489.7993,490.3368,489.4211,490.3368,3657.0
2025-03-14 13:10:00,492.41,492.78,492.22,492.58,2004.0,490.068,490.4363,489.8789,490.2372,2004.0
2025-03-14 13:15:00,492.79,492.79,492.49,492.62,4665.0,490.4462,490.4462,490.1477,490.277,4665.0
2025-03-14 13:20:00,492.62,492.83,492.36,492.83,6743.0,490.277,490.486,490.0183,490.486,6743.0
2025-03-14 13:25:00,492.84,493.2,492.84,492.99,5303.0,490.496,490.8543,490.496,490.6453,5303.0
2025-03-14 13:30:00,492.99,492.99,492.18,492.38,1191.0,490.6453,490.6453,489.8391,490.0382,1191.0
2025-03-14 13:35:00,492.38,492.43,491.85,492.43,8933.0,490.0382,490.0879,489.5107,490.0879,8933.0
2025-03-14 13:40:00,492.17,492.33,491.98,491.98,1725.0,489.8292,489.9884,489.6401,489.6401,1725.0
2025-03-14 13:45:00,492.27,492.47,491.87,492.05,5019.0,489.9287,490.1278,489.5306,489.7098,5019.0
2025-03-14 13:50:00,492.24,492.36,491.97,491.98,1683.0,489.8988,490.0183,489.6301,489.6401,1683.0
2025-03-14 13:55:00,492.06,492.1,491.55,491.94,2554.0,489.7197,489.7595,489.2121,489.6003,2554.0
2025-03-14 14:00:00,491.99,492.48,491.99,492.46,2247.0,489.65,490.1377,489.65,490.1178,2247.0
2025-03-14 14:05:00,492.2,492.9,492.2,492.7,3470.0,489.859,490.5557,489.859,490.3567,3470.0
2025-03-14 14:10:00,492.87,493.02,492.28,492.93,3740.0,490.5259,490.6751,489.9387,490.5856,3740.0
2025-03-14 14:15:00,492.8,493.07,492.22,493.04,4102.0,490.4562,490.7249,489.8789,490.695,4102.0
2025-03-14 14:20:00,492.99,493.23,491.78,491.79,12219.0,490.6453,490.8841,489.441,489.451,12219.0
2025-03-14 14:25:00,491.74,491.74,491.23,491.46,1203.0,489.4012,489.4012,488.8937,489.1226,1203.0
2025-03-14 14:30:00,491.43,491.78,491.42,491.56,2196.0,489.0927,489.441,489.0827,489.2221,2196.0
2025-03-14 14:35:00,491.86,491.92,490.79,491.4,3142.0,489.5207,489.5804,488.4557,489.0628,3142.0
2025-03-14 14:40:00,491.4,491.63,490.71,490.76,2980.0,489.0628,489.2917,488.3761,488.4259,2980.0
2025-03-14 14:45:00,490.64,490.71,490.33,490.33,2014.0,488.3065,488.3761,487.9979,487.9979,2014.0
2025-03-14 14:50:00,490.19,490.77,490.03,490.28,3811.0,487.8586,488.4358,487.6994,487.9482,3811.0
2025-03-14 14:55:00,490.21,490.21,489.41,489.68,2499.0,487.8785,487.8785,487.0823,487.351,2499.0
2025-03-14 15:00:00,489.81,490.11,489.81,490.09,2200.0,487.4804,487.779,487.4804,487.7591,2200.0
2025-03-14 15:05:00,490.01,490.72,489.79,490.72,2317.0,487.6795,488.3861,487.4605,488.3861,2317.0
2025-03-14 15:10:00,490.78,491.02,490.51,490.52,3453.0,488.4458,488.6846,488.1771,488.187,3453.0
2025-03-14 15:15:00,490.51,490.51,489.57,489.58,21649.0,488.1771,488.1771,487.2415,487.2515,21649.0
2025-03-14 15:20:00,489.57,489.68,489.42,489.68,2655.0,487.2415,487.351,487.0923,487.351,2655.0
2025-03-14 15:25:00,489.45,489.72,489.18,489.29,1545.0,487.1221,487.3908,486.8534,486.9629,1545.0
2025-03-14 15:30:00,489.16,489.46,488.75,488.94,6150.0,486.8335,487.1321,486.4254,486.6145,6150.0
2025-03-14 15:35:00,488.7,488.96,487.85,487.85,4142.0,486.3757,486.6344,485.5297,485.5297,4142.0
2025-03-14 15:40:00,487.58,487.75,486.94,487.24,18028.0,485.261,485.4302,484.6241,484.9226,18028.0
2025-03-14 15:45:00,487.39,487.39,485.85,486.15,30554.0,485.0719,485.0719,483.5392,483.8378,30554.0
2025-03-14 15:50:00,486.03,486.09,483.07,483.43,69709.0,483.7184,483.7781,480.7725,481.1307,69709.0
2025-03-14 15:55:00,483.47,486.74,483.35,484.26,149822.0,481.1706,484.425,481.0511,481.9568,149822.0
2025-03-17 09:30:00,484.48,492.99,484.19,491.62,23379.0,482.1758,490.6453,481.8871,489.2818,23379.0
2025-03-17 09:35:00,491.62,492.04,488.12,489.51,13126.0,489.2818,489.6998,485.7984,487.1818,13126.0
2025-03-17 09:40:00,489.75,490.23,487.91,490.15,5557.0,487.4207,487.8984,485.5894,487.8188,5557.0
2025-03-17 09:45:00,490.15,492.23,490.14,492.22,200.0,487.8188,489.8889,487.8088,489.8789,200.0
2025-03-17 09:50:00,489.44,489.63,487.48,488.15,7638.0,487.1122,487.3013,485.1615,485.8283,7638.0
2025-03-17 09:55:00,488.25,489.11,488.25,489.04,1801.0,485.9278,486.7837,485.9278,486.7141,1801.0
2025-03-17 10:00:00,489.91,490.13,489.25,489.96,7458.0,487.5799,487.7989,486.9231,487.6297,7458.0
2025-03-17 10:05:00,490.43,491.42,489.9,490.91,6966.0,488.0975,489.0827,487.57,488.5752,6966.0
2025-03-17 10:10:00,490.87,491.23,489.86,490.24,5398.0,488.5354,488.8937,487.5302,487.9084,5398.0
2025-03-17 10:15:00,490.25,490.48,489.02,489.43,6133.0,487.9183,488.1472,486.6942,487.1022,6133.0
2025-03-17 10:20:00,489.43,490.99,489.43,490.98,3586.0,487.1022,488.6548,487.1022,488.6448,3586.0
2025-03-17 10:25:00,490.45,490.91,489.41,490.91,3740.0,488.1174,488.5752,487.0823,488.5752,3740.0
2025-03-17 10:30:00,490.78,490.78,490.01,490.01,3594.0,488.4458,488.4458,487.6795,487.6795,3594.0
2025-03-17 10:35:00,489.93,491.48,489.52,491.48,2695.0,487.5998,489.1425,487.1918,489.1425,2695.0
2025-03-17 10:40:00,490.94,491.51,490.35,491.51,3720.0,488.605,489.1723,488.0178,489.1723,3720.0
2025-03-17 10:45:00,490.94,491.09,489.86,490.66,7665.0,488.605,488.7543,487.5302,488.3264,7665.0
2025-03-17 10:50:00,490.93,491.75,490.4,491.65,2305.0,488.5951,489.4112,488.0676,489.3117,2305.0
2025-03-17 10:55:00,491.25,491.98,491.1,491.93,10868.0,488.9136,489.6401,488.7643,489.5903,10868.0
2025-03-17 11:00:00,491.91,492.14,491.53,491.96,2867.0,489.5704,489.7993,489.1922,489.6202,2867.0
2025-03-17 11:05:00,491.64,491.64,490.5,490.53,2508.0,489.3017,489.3017,488.1671,488.197,2508.0
2025-03-17 11:10:00,490.5,491.22,490.46,491.22,3329.0,488.1671,488.8837,488.1273,488.8837,3329.0
2025-03-17 11:15:00,490.94,491.17,490.92,491.17,500.0,488.605,488.8339,488.5851,488.8339,500.0
2025-03-17 11:20:00,490.96,490.96,489.73,490.23,4236.0,488.6249,488.6249,487.4008,487.8984,4236.0
2025-03-17 11:25:00,490.35,490.47,490.19,490.34,1310.0,488.0178,488.1373,487.8586,488.0079,1310.0
2025-03-17 11:30:00,490.19,490.2,489.24,489.59,3647.0,487.8586,487.8685,486.9131,487.2615,3647.0
2025-03-17 11:35:00,489.27,489.3,488.88,489.3,2020.0,486.943,486.9728,486.5548,486.9728,2020.0
2025-03-17 11:40:00,489.45,489.73,489.22,489.26,2226.0,487.1221,487.4008,486.8932,486.933,2226.0
2025-03-17 11:45:00,489.28,489.44,488.59,489.42,3461.0,486.9529,487.1122,486.2662,487.0923,3461.0
2025-03-17 11:50:00,489.55,489.58,488.96,489.5,3195.0,487.2216,487.2515,486.6344,487.1719,3195.0
2025-03-17 11:55:00,489.42,489.78,488.9,488.92,3215.0,487.0923,487.4505,486.5747,486.5946,3215.0
2025-03-17 12:00:00,488.93,489.73,488.62,489.73,4660.0,486.6046,487.4008,486.2961,487.4008,4660.0
2025-03-17 12:05:00,490.1,490.42,489.92,490.42,1202.0,487.769,488.0875,487.5899,488.0875,1202.0
2025-03-17 12:10:00,490.25,490.25,490.11,490.13,600.0,487.9183,487.9183,487.779,487.7989,600.0
2025-03-17 12:15:00,490.03,490.25,489.5,490.24,2293.0,487.6994,487.9183,487.1719,487.9084,2293.0
2025-03-17 12:20:00,490.2,490.47,489.76,489.76,3398.0,487.8685,488.1373,487.4306,487.4306,3398.0
2025-03-17 12:25:00,489.81,490.25,489.81,490.25,900.0,487.4804,487.9183,487.4804,487.9183,900.0
2025-03-17 12:30:00,489.92,490.64,489.72,490.62,2391.0,487.5899,488.3065,487.3908,488.2866,2391.0
2025-03-17 12:35:00,490.57,490.58,490.54,490.54,201.0,488.2368,488.2467,488.2069,488.2069,201.0
2025-03-17 12:40:00,490.77,490.78,490.36,490.36,1783.0,488.4358,488.4458,488.0278,488.0278,1783.0
2025-03-17 12:45:00,490.17,490.45,489.92,490.22,2769.0,487.8387,488.1174,487.5899,487.8885,2769.0
2025-03-17 12:50:00,490.3,490.74,490.27,490.74,1690.0,487.9681,488.406,487.9382,488.406,1690.0
2025-03-17 12:55:00,490.82,490.96,490.37,490.66,2568.0,488.4856,488.6249,488.0377,488.3264,2568.0
2025-03-17 13:00:00,490.42,490.48,490.19,490.41,1451.0,488.0875,488.1472,487.8586,488.0776,1451.0
2025-03-17 13:05:00,490.21,490.7,489.97,490.41,9648.0,487.8785,488.3662,487.6396,488.0776,9648.0
2025-03-17 13:10:00,490.71,490.78,490.41,490.7,6363.0,488.3761,488.4458,488.0776,488.3662,6363.0
2025-03-17 13:15:00,490.41,490.51,490.14,490.43,675.0,488.0776,488.1771,487.8088,488.0975,675.0
2025-03-17 13:20:00,490.44,490.44,489.87,489.87,1069.0,488.1074,488.1074,487.5401,487.5401,1069.0
2025-03-17 13:25:00,490.03,490.38,490.0,490.38,2213.0,487.6994,488.0477,487.6695,488.0477,2213.0
2025-03-17 13:30:00,490.16,490.45,490.16,490.26,800.0,487.8287,488.1174,487.8287,487.9283,800.0
2025-03-17 13:35:00,490.11,490.2,490.11,490.18,647.0,487.779,487.8685,487.779,487.8486,647.0
2025-03-17 13:40:00,490.36,490.46,490.01,490.23,2112.0,488.0278,488.1273,487.6795,487.8984,2112.0
2025-03-17 13:45:00,490.12,490.18,489.76,490.18,2367.0,487.7889,487.8486,487.4306,487.8486,2367.0
2025-03-17 13:50:00,490.39,491.0,490.38,490.99,2427.0,488.0576,488.6647,488.0477,488.6548,2427.0
2025-03-17 13:55:00,490.85,490.86,490.57,490.72,2369.0,488.5155,488.5254,488.2368,488.3861,2369.0
2025-03-17 14:00:00,490.7,492.55,490.43,491.91,6546.0,488.3662,490.2074,488.0975,489.5704,6546.0
2025-03-17 14:05:00,491.96,492.18,491.96,492.18,608.0,489.6202,489.8391,489.6202,489.8391,608.0
2025-03-17 14:10:00,492.18,492.18,491.58,492.01,2148.0,489.8391,489.8391,489.242,489.6699,2148.0
2025-03-17 14:15:00,492.07,492.36,492.07,492.36,700.0,489.7297,490.0183,489.7297,490.0183,700.0
2025-03-17 14:20:00,492.25,492.36,491.58,491.97,2600.0,489.9088,490.0183,489.242,489.6301,2600.0
2025-03-17 14:25:00,491.64,491.64,491.22,491.23,1483.0,489.3017,489.3017,488.8837,488.8937,1483.0
2025-03-17 14:30:00,491.44,491.44,491.21,491.22,700.0,489.1027,489.1027,488.8737,488.8837,700.0
2025-03-17 14:35:00,491.36,491.58,491.1,491.58,1390.0,489.023,489.242,488.7643,489.242,1390.0
2025-03-17 14:40:00,491.55,491.65,491.13,491.38,1702.0,489.2121,489.3117,488.7941,489.0429,1702.0
2025-03-17 14:45:00,491.44,491.76,491.43,491.76,400.0,489.1027,489.4211,489.0927,489.4211,400.0
2025-03-17 14:50:00,491.8,492.37,491.8,492.14,1845.0,489.4609,490.0282,489.4609,489.7993,1845.0
2025-03-17 14:55:00,492.16,492.16,491.5,491.85,2367.0,489.8192,489.8192,489.1624,489.5107,2367.0
2025-03-17 15:00:00,491.79,491.81,491.2,491.2,2384.0,489.451,489.4709,488.8638,488.8638,2384.0
2025-03-17 15:05:00,491.31,491.31,491.12,491.12,300.0,488.9733,488.9733,488.7842,488.7842,300.0
2025-03-17 15:10:00,491.39,491.39,490.31,490.33,7164.0,489.0529,489.0529,487.978,487.9979,7164.0
2025-03-17 15:15:00,490.31,491.02,489.92,490.86,7328.0,487.978,488.6846,487.5899,488.5254,7328.0
2025-03-17 15:20:00,490.87,491.24,490.7,491.11,5818.0,488.5354,488.9036,488.3662,488.7742,5818.0
2025-03-17 15:25:00,491.1,491.92,491.03,491.83,5262.0,488.7643,489.5804,488.6946,489.4908,5262.0
2025-03-17 15:30:00,491.85,491.85,491.01,491.76,3092.0,489.5107,489.5107,488.6747,489.4211,3092.0
2025-03-17 15:35:00,491.59,491.86,491.33,491.5,4048.0,489.2519,489.5207,488.9932,489.1624,4048.0
2025-03-17 15:40:00,491.22,491.75,491.1,491.63,3322.0,488.8837,489.4112,488.7643,489.2917,3322.0
2025-03-17 15:45:00,491.39,492.15,491.19,491.9,9204.0,489.0529,489.8093,488.8538,489.5605,9204.0
2025-03-17 15:50:00,491.98,492.03,490.44,491.04,16419.0,489.6401,489.6898,488.1074,488.7046,16419.0
2025-03-17 15:55:00,491.05,491.57,490.46,490.78,27408.0,488.7145,489.232,488.1273,488.4458,27408.0
2025-03-18 09:30:00,491.0,492.17,490.0,491.2,7644.0,488.6647,489.8292,487.6695,488.8638,7644.0
2025-03-18 09:35:00,491.83,494.2,491.83,494.2,2113.0,489.4908,491.8495,489.4908,491.8495,2113.0
2025-03-18 09:40:00,493.34,493.34,493.34,493.34,100.0,490.9936,490.9936,490.9936,490.9936,100.0
2025-03-18 09:45:00,493.19,493.34,491.92,492.59,4379.0,490.8443,490.9936,489.5804,490.2472,4379.0
2025-03-18 09:50:00,492.98,493.18,491.82,491.83,2117.0,490.6353,490.8344,489.4808,489.4908,2117.0
2025-03-18 09:55:00,492.64,493.11,492.07,492.6,3383.0,490.2969,490.7647,489.7297,490.2571,3383.0
2025-03-18 10:00:00,493.11,493.34,491.93,492.42,4916.0,490.7647,490.9936,489.5903,490.078,4916.0
2025-03-18 10:05:00,492.25,492.89,491.89,491.89,1902.0,489.9088,490.5458,489.5505,489.5505,1902.0
2025-03-18 10:10:00,491.24,492.31,491.24,492.31,1450.0,488.9036,489.9685,488.9036,489.9685,1450.0
2025-03-18 10:15:00,492.46,493.11,492.29,492.29,9130.0,490.1178,490.7647,489.9486,489.9486,9130.0
2025-03-18 10:20:00,492.25,493.19,491.71,492.58,2497.0,489.9088,490.8443,489.3714,490.2372,2497.0
2025-03-18 10:25:00,492.17,492.45,492.01,492.01,2200.0,489.8292,490.1078,489.6699,489.6699,2200.0
2025-03-18 10:30:00,492.16,492.51,492.04,492.21,700.0,489.8192,490.1676,489.6998,489.869,700.0
2025-03-18 10:35:00,492.7,492.7,491.95,492.44,1751.0,490.3567,490.3567,489.6102,490.0979,1751.0
2025-03-18 10:40:00,492.02,492.02,491.78,491.78,1108.0,489.6799,489.6799,489.441,489.441,1108.0
2025-03-18 10:45:00,491.96,491.96,491.03,491.13,1719.0,489.6202,489.6202,488.6946,488.7941,1719.0
2025-03-18 10:50:00,490.68,490.68,490.48,490.56,320.0,488.3463,488.3463,488.1472,488.2268,320.0
2025-03-18 10:55:00,490.54,491.07,490.54,491.07,800.0,488.2069,488.7344,488.2069,488.7344,800.0
2025-03-18 11:00:00,491.06,491.74,490.68,491.74,903.0,488.7245,489.4012,488.3463,489.4012,903.0
2025-03-18 11:05:00,491.31,491.77,489.65,490.85,6657.0,488.9733,489.4311,487.3212,488.5155,6657.0
2025-03-18 11:10:00,490.76,490.76,490.75,490.75,200.0,488.4259,488.4259,488.4159,488.4159,200.0
2025-03-18 11:15:00,490.66,490.66,490.01,490.01,1439.0,488.3264,488.3264,487.6795,487.6795,1439.0
2025-03-18 11:20:00,489.85,489.85,489.05,489.05,1145.0,487.5202,487.5202,486.724,486.724,1145.0
2025-03-18 11:25:00,489.31,489.88,489.31,489.88,1900.0,486.9828,487.5501,486.9828,487.5501,1900.0
2025-03-18 11:30:00,489.84,490.24,489.84,490.24,389.0,487.5103,487.9084,487.5103,487.9084,389.0
2025-03-18 11:35:00,490.15,490.19,490.05,490.05,951.0,487.8188,487.8586,487.7193,487.7193,951.0
2025-03-18 11:40:00,490.31,491.04,489.8,491.04,4519.0,487.978,488.7046,487.4705,488.7046,4519.0
2025-03-18 11:45:00,490.74,490.9,490.2,490.34,2137.0,488.406,488.5652,487.8685,488.0079,2137.0
2025-03-18 11:50:00,490.1,490.36,489.56,489.72,2403.0,487.769,488.0278,487.2316,487.3908,2403.0
2025-03-18 11:55:00,490.24,490.84,490.23,490.57,800.0,487.9084,488.5055,487.8984,488.2368,800.0
2025-03-18 12:00:00,490.69,491.1,490.67,491.1,784.0,488.3562,488.7643,488.3363,488.7643,784.0
2025-03-18 12:05:00,490.94,491.25,490.57,490.88,2959.0,488.605,488.9136,488.2368,488.5453,2959.0
2025-03-18 12:10:00,490.67,491.5,490.66,491.44,1484.0,488.3363,489.1624,488.3264,489.1027,1484.0
2025-03-18 12:15:00,491.5,491.7,490.72,490.72,2419.0,489.1624,489.3614,488.3861,488.3861,2419.0
2025-03-18 12:20:00,490.81,491.0,490.78,490.84,849.0,488.4756,488.6647,488.4458,488.5055,849.0
2025-03-18 12:25:00,490.94,491.15,490.73,490.73,511.0,488.605,488.814,488.396,488.396,511.0
2025-03-18 12:30:00,490.57,490.67,490.56,490.56,1026.0,488.2368,488.3363,488.2268,488.2268,1026.0
2025-03-18 12:35:00,490.79,490.79,490.17,490.39,3013.0,488.4557,488.4557,487.8387,488.0576,3013.0
2025-03-18 12:40:00,490.39,490.64,489.78,489.84,2953.0,488.0576,488.3065,487.4505,487.5103,2953.0
2025-03-18 12:45:00,490.06,490.48,490.06,490.28,2329.0,487.7292,488.1472,487.7292,487.9482,2329.0
2025-03-18 12:50:00,489.93,490.1,489.44,489.68,1290.0,487.5998,487.769,487.1122,487.351,1290.0
2025-03-18 12:55:00,489.69,489.77,489.56,489.56,799.0,487.361,487.4406,487.2316,487.2316,799.0
2025-03-18 13:00:00,489.46,489.87,489.43,489.65,725.0,487.1321,487.5401,487.1022,487.3212,725.0
2025-03-18 13:05:00,489.49,489.66,489.0,489.12,4270.0,487.1619,487.3311,486.6743,486.7937,4270.0
2025-03-18 13:10:00,489.3,489.66,489.13,489.66,1042.0,486.9728,487.3311,486.8036,487.3311,1042.0
2025-03-18 13:15:00,489.03,489.66,489.03,489.56,1858.0,486.7041,487.3311,486.7041,487.2316,1858.0
2025-03-18 13:20:00,489.54,490.46,489.54,490.35,1229.0,487.2117,488.1273,487.2117,488.0178,1229.0
2025-03-18 13:25:00,490.75,490.97,490.5,490.73,2666.0,488.4159,488.6349,488.1671,488.396,2666.0
2025-03-18 13:30:00,490.85,491.08,490.7,490.71,1332.0,488.5155,488.7444,488.3662,488.3761,1332.0
2025-03-18 13:35:00,490.96,491.01,490.68,491.0,846.0,488.6249,488.6747,488.3463,488.6647,846.0
2025-03-18 13:40:00,490.87,491.07,490.7,490.97,3071.0,488.5354,488.7344,488.3662,488.6349,3071.0
2025-03-18 13:45:00,491.15,491.35,491.15,491.19,300.0,488.814,489.0131,488.814,488.8538,300.0
2025-03-18 13:50:00,491.18,491.18,491.09,491.09,826.0,488.8439,488.8439,488.7543,488.7543,826.0
2025-03-18 13:55:00,491.09,491.61,491.09,491.46,2222.0,488.7543,489.2718,488.7543,489.1226,2222.0
2025-03-18 14:00:00,491.65,491.83,491.46,491.71,6030.0,489.3117,489.4908,489.1226,489.3714,6030.0
2025-03-18 14:05:00,491.5,491.94,491.21,491.47,2025.0,489.1624,489.6003,488.8737,489.1325,2025.0
2025-03-18 14:10:00,491.21,491.46,491.09,491.3,1702.0,488.8737,489.1226,488.7543,488.9633,1702.0
2025-03-18 14:15:00,491.14,491.26,491.14,491.26,2286.0,488.8041,488.9235,488.8041,488.9235,2286.0
2025-03-18 14:20:00,491.44,491.71,491.44,491.66,1200.0,489.1027,489.3714,489.1027,489.3216,1200.0
2025-03-18 14:25:00,491.58,491.65,490.29,490.52,2266.0,489.242,489.3117,487.9581,488.187,2266.0
2025-03-18 14:30:00,490.43,490.83,490.39,490.83,1202.0,488.0975,488.4956,488.0576,488.4956,1202.0
2025-03-18 14:35:00,491.05,491.05,490.71,491.02,1294.0,488.7145,488.7145,488.3761,488.6846,1294.0
2025-03-18 14:40:00,490.88,490.91,490.67,490.72,616.0,488.5453,488.5752,488.3363,488.3861,616.0
2025-03-18 14:45:00,490.88,491.21,489.25,489.49,7302.0,488.5453,488.8737,486.9231,487.1619,7302.0
2025-03-18 14:50:00,489.41,490.04,489.41,490.04,1900.0,487.0823,487.7093,487.0823,487.7093,1900.0
2025-03-18 14:55:00,490.0,490.06,489.64,489.98,2666.0,487.6695,487.7292,487.3112,487.6496,2666.0
2025-03-18 15:00:00,489.65,489.73,488.64,488.64,2516.0,487.3212,487.4008,486.316,486.316,2516.0
2025-03-18 15:05:00,488.75,489.15,488.72,488.78,1687.0,486.4254,486.8235,486.3956,486.4553,1687.0
2025-03-18 15:10:00,488.98,489.56,488.98,489.46,3325.0,486.6544,487.2316,486.6544,487.1321,3325.0
2025-03-18 15:15:00,489.66,489.89,489.46,489.88,1796.0,487.3311,487.56,487.1321,487.5501,1796.0
2025-03-18 15:20:00,489.74,489.98,489.2,489.67,3687.0,487.4107,487.6496,486.8733,487.3411,3687.0
2025-03-18 15:25:00,489.8,490.16,489.65,490.13,2705.0,487.4705,487.8287,487.3212,487.7989,2705.0
2025-03-18 15:30:00,489.91,490.19,489.64,490.0,3519.0,487.5799,487.8586,487.3112,487.6695,3519.0
2025-03-18 15:35:00,489.77,490.43,489.34,490.43,4817.0,487.4406,488.0975,487.0126,488.0975,4817.0
2025-03-18 15:40:00,490.17,490.27,489.46,489.5,5593.0,487.8387,487.9382,487.1321,487.1719,5593.0
2025-03-18 15:45:00,489.56,489.88,488.92,489.56,6933.0,487.2316,487.5501,486.5946,487.2316,6933.0
2025-03-18 15:50:00,489.29,489.39,488.23,489.11,11693.0,486.9629,487.0624,485.9079,486.7837,11693.0
2025-03-18 15:55:00,489.11,490.11,488.85,489.84,45868.0,486.7837,487.779,486.525,487.5103,45868.0
2025-03-19 09:30:00,490.58,497.66,490.58,496.15,16035.0,488.2467,495.2931,488.2467,493.7903,16035.0
2025-03-19 09:35:00,495.63,497.33,490.8,492.42,8707.0,493.2727,494.9646,488.4657,490.078,8707.0
2025-03-19 09:40:00,493.21,493.21,492.85,493.06,2091.0,490.8642,490.8642,490.5059,490.7149,2091.0
2025-03-19 09:45:00,493.06,494.88,493.05,494.83,2644.0,490.7149,492.5263,490.705,492.4765,2644.0
2025-03-19 09:50:00,494.84,494.84,493.72,493.75,1284.0,492.4865,492.4865,491.3718,491.4017,1284.0
2025-03-19 09:55:00,494.13,494.23,493.41,494.0,3007.0,491.7799,491.8794,491.0633,491.6505,3007.0
2025-03-19 10:00:00,493.9,494.51,492.0,492.0,2225.0,491.551,492.1581,489.66,489.66,2225.0
2025-03-19 10:05:00,491.89,492.8,491.28,491.37,3446.0,489.5505,490.4562,488.9434,489.033,3446.0
2025-03-19 10:10:00,491.55,491.97,491.32,491.62,5322.0,489.2121,489.6301,488.9832,489.2818,5322.0
2025-03-19 10:15:00,491.02,491.1,490.79,491.06,5474.0,488.6846,488.7643,488.4557,488.7245,5474.0
2025-03-19 10:20:00,491.24,491.69,490.67,491.32,1638.0,488.9036,489.3515,488.3363,488.9832,1638.0
2025-03-19 10:25:00,490.97,491.6,490.67,490.67,5547.0,488.6349,489.2619,488.3363,488.3363,5547.0
2025-03-19 10:30:00,490.01,490.76,490.01,490.55,5915.0,487.6795,488.4259,487.6795,488.2169,5915.0
2025-03-19 10:35:00,490.48,490.48,489.64,489.64,12180.0,488.1472,488.1472,487.3112,487.3112,12180.0
2025-03-19 10:40:00,489.65,490.12,489.18,489.48,848.0,487.3212,487.7889,486.8534,487.152,848.0
2025-03-19 10:45:00,489.35,489.44,488.48,488.48,3175.0,487.0226,487.1122,486.1567,486.1567,3175.0
2025-03-19 10:50:00,488.92,489.28,488.72,488.72,1944.0,486.5946,486.9529,486.3956,486.3956,1944.0
2025-03-19 10:55:00,489.16,489.16,488.68,488.68,3023.0,486.8335,486.8335,486.3558,486.3558,3023.0
2025-03-19 11:00:00,489.13,490.43,488.8,490.37,8112.0,486.8036,488.0975,486.4752,488.0377,8112.0
2025-03-19 11:05:00,490.06,490.35,489.91,490.01,12104.0,487.7292,488.0178,487.5799,487.6795,12104.0
2025-03-19 11:10:00,490.64,491.39,490.33,491.39,2575.0,488.3065,489.0529,487.9979,489.0529,2575.0
2025-03-19 11:15:00,491.44,491.45,490.2,490.77,3481.0,489.1027,489.1126,487.8685,488.4358,3481.0
2025-03-19 11:20:00,490.86,492.33,490.5,490.72,5680.0,488.5254,489.9884,488.1671,488.3861,5680.0
2025-03-19 11:25:00,490.24,490.24,490.24,490.24,100.0,487.9084,487.9084,487.9084,487.9084,100.0
2025-03-19 11:30:00,490.47,491.92,489.7,489.7,21372.0,488.1373,489.5804,487.3709,487.3709,21372.0
2025-03-19 11:35:00,489.78,490.0,489.72,490.0,400.0,487.4505,487.6695,487.3908,487.6695,400.0
2025-03-19 11:40:00,490.09,490.28,489.84,489.84,5307.0,487.7591,487.9482,487.5103,487.5103,5307.0
2025-03-19 11:45:00,490.18,490.18,489.43,489.63,1539.0,487.8486,487.8486,487.1022,487.3013,1539.0
2025-03-19 11:50:00,489.63,490.1,489.62,490.1,5154.0,487.3013,487.769,487.2913,487.769,5154.0
2025-03-19 11:55:00,489.92,490.06,489.21,489.66,1619.0,487.5899,487.7292,486.8833,487.3311,1619.0
2025-03-19 12:00:00,489.65,489.65,489.47,489.47,1578.0,487.3212,487.3212,487.142,487.142,1578.0
2025-03-19 12:05:00,489.55,489.55,488.55,488.56,4261.0,487.2216,487.2216,486.2264,486.2363,4261.0
2025-03-19 12:10:00,488.37,488.77,488.05,488.05,6887.0,486.0473,486.4454,485.7288,485.7288,6887.0
2025-03-19 12:15:00,488.1,488.35,488.0,488.0,4372.0,485.7785,486.0273,485.679,485.679,4372.0
2025-03-19 12:20:00,488.32,488.67,488.32,488.67,200.0,485.9975,486.3458,485.9975,486.3458,200.0
2025-03-19 12:25:00,488.76,488.89,488.6,488.84,859.0,486.4354,486.5648,486.2762,486.515,859.0
2025-03-19 12:30:00,488.84,488.85,488.84,488.85,609.0,486.515,486.525,486.515,486.525,609.0
2025-03-19 12:35:00,488.53,488.61,488.29,488.61,1938.0,486.2065,486.2861,485.9676,486.2861,1938.0
2025-03-19 12:40:00,488.5,488.72,488.43,488.43,2264.0,486.1766,486.3956,486.107,486.107,2264.0
2025-03-19 12:45:00,488.38,488.38,487.69,487.9,2239.0,486.0572,486.0572,485.3705,485.5795,2239.0
2025-03-19 12:50:00,487.9,487.9,487.9,487.9,0.0,485.5795,485.5795,485.5795,485.5795,0.0
2025-03-19 12:55:00,487.39,487.59,487.11,487.11,1098.0,485.0719,485.271,484.7932,484.7932,1098.0
2025-03-19 13:00:00,487.05,487.35,486.52,486.98,4231.0,484.7335,485.0321,484.2061,484.6639,4231.0
2025-03-19 13:05:00,486.98,487.43,486.97,487.36,1115.0,484.6639,485.1117,484.6539,485.0421,1115.0
2025-03-19 13:10:00,487.69,487.9,487.6,487.66,1558.0,485.3705,485.5795,485.2809,485.3406,1558.0
2025-03-19 13:15:00,487.66,487.66,487.66,487.66,0.0,485.3406,485.3406,485.3406,485.3406,0.0
2025-03-19 13:20:00,488.3,488.31,487.78,487.78,4841.0,485.9776,485.9875,485.4601,485.4601,4841.0
2025-03-19 13:25:00,487.29,487.33,486.8,487.12,1517.0,484.9724,485.0122,484.4847,484.8032,1517.0
2025-03-19 13:30:00,487.14,487.15,487.12,487.12,1704.0,484.8231,484.8331,484.8032,484.8032,1704.0
2025-03-19 13:35:00,487.32,487.58,487.16,487.58,1067.0,485.0022,485.261,484.843,485.261,1067.0
2025-03-19 13:40:00,487.45,487.5,487.05,487.05,2886.0,485.1316,485.1814,484.7335,484.7335,2886.0
2025-03-19 13:45:00,487.21,487.22,486.1,486.51,2667.0,484.8928,484.9027,483.788,484.1961,2667.0
2025-03-19 13:50:00,486.51,487.06,486.47,487.06,1348.0,484.1961,484.7435,484.1563,484.7435,1348.0
2025-03-19 13:55:00,487.38,487.47,486.81,487.47,3204.0,485.062,485.1515,484.4947,485.1515,3204.0
2025-03-19 14:00:00,487.15,487.39,486.3,487.05,4761.0,484.8331,485.0719,483.9871,484.7335,4761.0
2025-03-19 14:05:00,487.27,487.53,486.77,487.12,5393.0,484.9525,485.2112,484.4549,484.8032,5393.0
2025-03-19 14:10:00,487.79,487.93,487.04,487.04,2895.0,485.47,485.6093,484.7236,484.7236,2895.0
2025-03-19 14:15:00,486.55,487.19,486.0,487.19,14663.0,484.2359,484.8729,483.6885,484.8729,14663.0
2025-03-19 14:20:00,487.73,487.73,487.18,487.47,1347.0,485.4103,485.4103,484.8629,485.1515,1347.0
2025-03-19 14:25:00,487.39,487.39,486.85,486.86,1471.0,485.0719,485.0719,484.5345,484.5444,1471.0
2025-03-19 14:30:00,487.09,487.85,487.09,487.49,1721.0,484.7733,485.5297,484.7733,485.1714,1721.0
2025-03-19 14:35:00,487.69,487.69,487.6,487.6,200.0,485.3705,485.3705,485.2809,485.2809,200.0
2025-03-19 14:40:00,487.7,488.46,487.66,488.46,900.0,485.3804,486.1368,485.3406,486.1368,900.0
2025-03-19 14:45:00,488.54,488.73,488.48,488.73,800.0,486.2164,486.4055,486.1567,486.4055,800.0
2025-03-19 14:50:00,489.01,489.68,489.01,489.68,512.0,486.6842,487.351,486.6842,487.351,512.0
2025-03-19 14:55:00,489.55,490.09,488.96,489.44,5190.0,487.2216,487.7591,486.6344,487.1122,5190.0
2025-03-19 15:00:00,489.45,489.55,489.0,489.55,4817.0,487.1221,487.2216,486.6743,487.2216,4817.0
2025-03-19 15:05:00,489.67,489.93,489.57,489.85,2180.0,487.3411,487.5998,487.2415,487.5202,2180.0
2025-03-19 15:10:00,490.42,490.48,489.58,489.59,3652.0,488.0875,488.1472,487.2515,487.2615,3652.0
2025-03-19 15:15:00,489.95,490.33,489.23,489.23,7197.0,487.6197,487.9979,486.9032,486.9032,7197.0
2025-03-19 15:20:00,489.31,489.61,488.74,489.05,5955.0,486.9828,487.2814,486.4155,486.724,5955.0
2025-03-19 15:25:00,489.05,489.97,488.76,489.97,5798.0,486.724,487.6396,486.4354,487.6396,5798.0
2025-03-19 15:30:00,490.07,490.52,489.38,490.45,6222.0,487.7392,488.187,487.0524,488.1174,6222.0
2025-03-19 15:35:00,490.71,490.79,490.26,490.79,2088.0,488.3761,488.4557,487.9283,488.4557,2088.0
2025-03-19 15:40:00,489.95,490.72,489.92,490.71,2087.0,487.6197,488.3861,487.5899,488.3761,2087.0
2025-03-19 15:45:00,490.95,491.71,490.8,491.43,3260.0,488.615,489.3714,488.4657,489.0927,3260.0
2025-03-19 15:50:00,491.16,491.88,490.1,491.78,17222.0,488.824,489.5406,487.769,489.441,17222.0
2025-03-19 15:55:00,491.78,492.26,491.08,491.37,34643.0,489.441,489.9188,488.7444,489.033,34643.0
2025-03-20 09:30:00,490.5,491.42,488.29,489.8,11631.0,488.1671,489.0827,485.9676,487.4705,11631.0
2025-03-20 09:35:00,489.6,489.6,487.81,487.81,2473.0,487.2714,487.2714,485.4899,485.4899,2473.0
2025-03-20 09:40:00,487.02,488.91,487.01,488.91,2207.0,484.7037,486.5847,484.6937,486.5847,2207.0
2025-03-20 09:45:00,488.17,488.88,487.42,488.4,5882.0,485.8482,486.5548,485.1018,486.0771,5882.0
2025-03-20 09:50:00,488.94,489.58,488.17,488.19,3173.0,486.6145,487.2515,485.8482,485.8681,3173.0
2025-03-20 09:55:00,488.17,490.88,488.16,489.07,15595.0,485.8482,488.5453,485.8383,486.7439,15595.0
2025-03-20 10:00:00,488.93,489.32,488.31,488.31,847.0,486.6046,486.9927,485.9875,485.9875,847.0
2025-03-20 10:05:00,489.13,489.24,488.4,488.63,10136.0,486.8036,486.9131,486.0771,486.306,10136.0
2025-03-20 10:10:00,488.4,489.22,488.4,488.89,2358.0,486.0771,486.8932,486.0771,486.5648,2358.0
2025-03-20 10:15:00,488.88,489.8,488.88,489.8,8592.0,486.5548,487.4705,486.5548,487.4705,8592.0
2025-03-20 10:20:00,489.73,489.73,489.73,489.73,100.0,487.4008,487.4008,487.4008,487.4008,100.0
2025-03-20 10:25:00,489.95,491.03,489.94,490.72,9087.0,487.6197,488.6946,487.6098,488.3861,9087.0
2025-03-20 10:30:00,491.08,491.72,491.07,491.68,500.0,488.7444,489.3813,488.7344,489.3415,500.0
2025-03-20 10:35:00,491.57,491.84,491.06,491.69,4493.0,489.232,489.5007,488.7245,489.3515,4493.0
2025-03-20 10:40:00,491.6,491.92,491.6,491.88,802.0,489.2619,489.5804,489.2619,489.5406,802.0
2025-03-20 10:45:00,491.8,491.8,491.8,491.8,150.0,489.4609,489.4609,489.4609,489.4609,150.0
2025-03-20 10:50:00,491.39,491.53,491.02,491.31,2647.0,489.0529,489.1922,488.6846,488.9733,2647.0
2025-03-20 10:55:00,491.01,491.06,490.63,491.06,730.0,488.6747,488.7245,488.2965,488.7245,730.0
2025-03-20 11:00:00,491.06,491.83,491.05,491.66,2567.0,488.7245,489.4908,488.7145,489.3216,2567.0
2025-03-20 11:05:00,491.66,492.84,491.66,492.84,1447.0,489.3216,490.496,489.3216,490.496,1447.0
2025-03-20 11:10:00,492.09,492.09,491.28,491.88,982.0,489.7496,489.7496,488.9434,489.5406,982.0
2025-03-20 11:15:00,491.88,491.88,491.0,491.0,2510.0,489.5406,489.5406,488.6647,488.6647,2510.0
2025-03-20 11:20:00,490.97,491.65,490.97,491.63,800.0,488.6349,489.3117,488.6349,489.2917,800.0
2025-03-20 11:25:00,491.6,491.6,490.83,490.87,2036.0,489.2619,489.2619,488.4956,488.5354,2036.0
2025-03-20 11:30:00,490.53,490.87,490.53,490.87,1545.0,488.197,488.5354,488.197,488.5354,1545.0
2025-03-20 11:35:00,490.53,490.87,490.53,490.87,300.0,488.197,488.5354,488.197,488.5354,300.0
2025-03-20 11:40:00,490.92,490.92,490.91,490.92,1986.0,488.5851,488.5851,488.5752,488.5851,1986.0
2025-03-20 11:45:00,490.92,490.92,490.33,490.4,2431.0,488.5851,488.5851,487.9979,488.0676,2431.0
2025-03-20 11:50:00,489.95,489.95,489.61,489.93,900.0,487.6197,487.6197,487.2814,487.5998,900.0
2025-03-20 11:55:00,490.25,490.98,490.23,490.93,2230.0,487.9183,488.6448,487.8984,488.5951,2230.0
2025-03-20 12:00:00,490.83,491.32,490.18,490.18,8776.0,488.4956,488.9832,487.8486,487.8486,8776.0
2025-03-20 12:05:00,490.67,490.67,489.88,490.07,1158.0,488.3363,488.3363,487.5501,487.7392,1158.0
2025-03-20 12:10:00,489.8,489.82,489.67,489.68,616.0,487.4705,487.4904,487.3411,487.351,616.0
2025-03-20 12:15:00,489.74,489.74,489.15,489.49,1989.0,487.4107,487.4107,486.8235,487.1619,1989.0
2025-03-20 12:20:00,489.54,489.85,489.09,489.85,2254.0,487.2117,487.5202,486.7638,487.5202,2254.0
2025-03-20 12:25:00,489.9,490.09,489.8,489.81,2037.0,487.57,487.7591,487.4705,487.4804,2037.0
2025-03-20 12:30:00,489.81,490.09,489.38,489.42,4651.0,487.4804,487.7591,487.0524,487.0923,4651.0
2025-03-20 12:35:00,489.25,489.65,489.25,489.44,1996.0,486.9231,487.3212,486.9231,487.1122,1996.0
2025-03-20 12:40:00,489.11,490.34,489.11,490.25,5671.0,486.7837,488.0079,486.7837,487.9183,5671.0
2025-03-20 12:45:00,490.0,490.01,489.56,489.66,3339.0,487.6695,487.6795,487.2316,487.3311,3339.0
2025-03-20 12:50:00,489.67,489.72,489.64,489.72,793.0,487.3411,487.3908,487.3112,487.3908,793.0
2025-03-20 12:55:00,489.85,490.12,489.75,490.12,4287.0,487.5202,487.7889,487.4207,487.7889,4287.0
2025-03-20 13:00:00,489.94,490.05,489.37,489.77,2720.0,487.6098,487.7193,487.0425,487.4406,2720.0
2025-03-20 13:05:00,490.16,490.35,490.16,490.34,1123.0,487.8287,488.0178,487.8287,488.0079,1123.0
2025-03-20 13:10:00,490.35,490.65,489.99,490.53,9000.0,488.0178,488.3164,487.6595,488.197,9000.0
2025-03-20 13:15:00,490.42,490.43,490.21,490.33,1249.0,488.0875,488.0975,487.8785,487.9979,1249.0
2025-03-20 13:20:00,490.38,490.76,490.02,490.27,3677.0,488.0477,488.4259,487.6894,487.9382,3677.0
2025-03-20 13:25:00,490.42,490.54,489.81,490.03,1561.0,488.0875,488.2069,487.4804,487.6994,1561.0
2025-03-20 13:30:00,489.93,490.2,489.0,489.3,3914.0,487.5998,487.8685,486.6743,486.9728,3914.0
2025-03-20 13:35:00,489.52,489.58,489.19,489.58,1420.0,487.1918,487.2515,486.8634,487.2515,1420.0
2025-03-20 13:40:00,489.58,489.76,489.07,489.4,1746.0,487.2515,487.4306,486.7439,487.0724,1746.0
2025-03-20 13:45:00,489.37,489.76,489.37,489.52,1200.0,487.0425,487.4306,487.0425,487.1918,1200.0
2025-03-20 13:50:00,489.65,489.68,489.37,489.4,1296.0,487.3212,487.351,487.0425,487.0724,1296.0
2025-03-20 13:55:00,489.4,489.45,489.15,489.26,4790.0,487.0724,487.1221,486.8235,486.933,4790.0
2025-03-20 14:00:00,489.43,489.86,489.4,489.86,2273.0,487.1022,487.5302,487.0724,487.5302,2273.0
2025-03-20 14:05:00,490.05,490.05,489.57,489.57,1058.0,487.7193,487.7193,487.2415,487.2415,1058.0
2025-03-20 14:10:00,489.75,490.37,489.73,489.84,3452.0,487.4207,488.0377,487.4008,487.5103,3452.0
2025-03-20 14:15:00,489.84,490.06,489.5,489.79,2894.0,487.5103,487.7292,487.1719,487.4605,2894.0
2025-03-20 14:20:00,489.79,490.26,489.78,489.94,1924.0,487.4605,487.9283,487.4505,487.6098,1924.0
2025-03-20 14:25:00,489.95,490.4,489.91,489.91,2206.0,487.6197,488.0676,487.5799,487.5799,2206.0
2025-03-20 14:30:00,489.71,489.89,489.61,489.89,1555.0,487.3809,487.56,487.2814,487.56,1555.0
2025-03-20 14:35:00,489.87,490.09,489.68,489.73,1752.0,487.5401,487.7591,487.351,487.4008,1752.0
2025-03-20 14:40:00,489.5,489.5,489.39,489.4,1121.0,487.1719,487.1719,487.0624,487.0724,1121.0
2025-03-20 14:45:00,489.5,489.89,489.5,489.82,1000.0,487.1719,487.56,487.1719,487.4904,1000.0
2025-03-20 14:50:00,489.7,490.24,489.7,490.11,3444.0,487.3709,487.9084,487.3709,487.779,3444.0
2025-03-20 14:55:00,490.0,490.23,489.82,489.99,3690.0,487.6695,487.8984,487.4904,487.6595,3690.0
2025-03-20 15:00:00,489.99,490.45,489.89,490.18,5605.0,487.6595,488.1174,487.56,487.8486,5605.0
2025-03-20 15:05:00,490.22,490.41,490.01,490.03,3162.0,487.8885,488.0776,487.6795,487.6994,3162.0
2025-03-20 15:10:00,490.2,490.44,490.07,490.08,2182.0,487.8685,488.1074,487.7392,487.7491,2182.0
2025-03-20 15:15:00,490.07,490.5,490.07,490.49,1856.0,487.7392,488.1671,487.7392,488.1572,1856.0
2025-03-20 15:20:00,490.5,491.02,490.5,490.85,3471.0,488.1671,488.6846,488.1671,488.5155,3471.0
2025-03-20 15:25:00,490.71,490.71,489.99,490.0,2819.0,488.3761,488.3761,487.6595,487.6695,2819.0
2025-03-20 15:30:00,489.91,490.64,489.9,490.64,4018.0,487.5799,488.3065,487.57,488.3065,4018.0
2025-03-20 15:35:00,490.44,490.46,489.48,489.68,3063.0,488.1074,488.1273,487.152,487.351,3063.0
2025-03-20 15:40:00,489.68,490.0,489.49,489.97,5983.0,487.351,487.6695,487.1619,487.6396,5983.0
2025-03-20 15:45:00,489.99,490.0,489.28,489.78,6698.0,487.6595,487.6695,486.9529,487.4505,6698.0
2025-03-20 15:50:00,490.0,490.69,489.83,490.42,11940.0,487.6695,488.3562,487.5003,488.0875,11940.0
2025-03-20 15:55:00,490.53,490.65,488.54,489.52,28329.0,488.197,488.3164,486.2164,487.1918,28329.0
2025-03-21 09:30:00,490.21,492.0,488.43,490.78,110167.0,487.8785,489.66,486.107,488.4458,110167.0
2025-03-21 09:35:00,490.78,490.78,489.89,490.1,2600.0,488.4458,488.4458,487.56,487.769,2600.0
2025-03-21 09:40:00,491.06,492.46,490.45,490.84,5320.0,488.7245,490.1178,488.1174,488.5055,5320.0
2025-03-21 09:45:00,490.9,491.42,490.17,490.31,5345.0,488.5652,489.0827,487.8387,487.978,5345.0
2025-03-21 09:50:00,490.94,491.25,490.48,491.02,2848.0,488.605,488.9136,488.1472,488.6846,2848.0
2025-03-21 09:55:00,490.75,492.05,490.59,492.05,8207.0,488.4159,489.7098,488.2567,489.7098,8207.0
2025-03-21 10:00:00,491.12,491.28,489.69,491.25,5408.0,488.7842,488.9434,487.361,488.9136,5408.0
2025-03-21 10:05:00,490.84,490.96,489.83,490.16,4496.0,488.5055,488.6249,487.5003,487.8287,4496.0
2025-03-21 10:10:00,490.24,490.85,489.23,490.75,2199.0,487.9084,488.5155,486.9032,488.4159,2199.0
2025-03-21 10:15:00,491.28,492.02,491.26,492.02,1326.0,488.9434,489.6799,488.9235,489.6799,1326.0
2025-03-21 10:20:00,491.75,491.75,490.31,490.75,11682.0,489.4112,489.4112,487.978,488.4159,11682.0
2025-03-21 10:25:00,490.79,491.13,490.78,490.89,402.0,488.4557,488.7941,488.4458,488.5553,402.0
2025-03-21 10:30:00,490.89,491.97,490.89,491.97,2531.0,488.5553,489.6301,488.5553,489.6301,2531.0
2025-03-21 10:35:00,492.29,492.66,492.13,492.66,2708.0,489.9486,490.3168,489.7894,490.3168,2708.0
2025-03-21 10:40:00,492.7,494.0,492.7,493.69,3404.0,490.3567,491.6505,490.3567,491.342,3404.0
2025-03-21 10:45:00,493.38,493.46,492.5,492.97,5383.0,491.0334,491.113,490.1576,490.6254,5383.0
2025-03-21 10:50:00,492.96,494.38,492.52,494.36,9413.0,490.6154,492.0287,490.1775,492.0088,9413.0
2025-03-21 10:55:00,494.23,494.79,493.97,494.15,4062.0,491.8794,492.4367,491.6206,491.7998,4062.0
2025-03-21 11:00:00,493.67,493.72,488.47,489.66,4297.0,491.322,491.3718,486.1468,487.3311,4297.0
2025-03-21 11:05:00,489.06,491.03,485.58,490.25,32420.0,486.734,488.6946,483.2705,487.9183,32420.0
2025-03-21 11:10:00,490.16,490.16,483.98,488.27,15723.0,487.8287,487.8287,481.6781,485.9477,15723.0
2025-03-21 11:15:00,488.61,488.61,486.4,488.03,19970.0,486.2861,486.2861,484.0866,485.7089,19970.0
2025-03-21 11:20:00,487.5,488.58,486.14,486.14,6512.0,485.1814,486.2563,483.8279,483.8279,6512.0
2025-03-21 11:25:00,486.85,487.94,486.76,487.02,2728.0,484.5345,485.6193,484.4449,484.7037,2728.0
2025-03-21 11:30:00,489.18,489.19,487.91,488.54,1703.0,486.8534,486.8634,485.5894,486.2164,1703.0
2025-03-21 11:35:00,488.51,488.88,487.69,488.06,4639.0,486.1866,486.5548,485.3705,485.7387,4639.0
2025-03-21 11:40:00,488.86,489.21,488.33,488.37,1634.0,486.5349,486.8833,486.0074,486.0473,1634.0
2025-03-21 11:45:00,488.83,489.26,487.88,487.94,7081.0,486.5051,486.933,485.5596,485.6193,7081.0
2025-03-21 11:50:00,487.93,488.57,486.96,488.57,6061.0,485.6093,486.2463,484.644,486.2463,6061.0
2025-03-21 11:55:00,488.9,489.65,487.36,489.17,5886.0,486.5747,487.3212,485.0421,486.8434,5886.0
2025-03-21 12:00:00,489.06,490.21,487.77,489.39,8077.0,486.734,487.8785,485.4501,487.0624,8077.0
2025-03-21 12:05:00,489.39,489.68,488.2,488.2,17084.0,487.0624,487.351,485.8781,485.8781,17084.0
2025-03-21 12:10:00,488.37,489.42,488.36,488.92,4520.0,486.0473,487.0923,486.0373,486.5946,4520.0
2025-03-21 12:15:00,489.02,489.41,488.41,488.9,8286.0,486.6942,487.0823,486.0871,486.5747,8286.0
2025-03-21 12:20:00,489.34,489.38,488.24,488.24,3233.0,487.0126,487.0524,485.9179,485.9179,3233.0
2025-03-21 12:25:00,488.17,489.3,487.88,488.8,3722.0,485.8482,486.9728,485.5596,486.4752,3722.0
2025-03-21 12:30:00,488.75,488.77,487.71,488.36,4380.0,486.4254,486.4454,485.3904,486.0373,4380.0
2025-03-21 12:35:00,488.06,488.5,487.98,488.45,1793.0,485.7387,486.1766,485.6591,486.1269,1793.0
2025-03-21 12:40:00,488.52,488.89,488.03,488.88,1678.0,486.1965,486.5648,485.7089,486.5548,1678.0
2025-03-21 12:45:00,488.43,489.67,488.43,489.67,4448.0,486.107,487.3411,486.107,487.3411,4448.0
2025-03-21 12:50:00,489.65,489.81,489.03,489.21,1211.0,487.3212,487.4804,486.7041,486.8833,1211.0
2025-03-21 12:55:00,489.42,490.13,489.41,489.9,1500.0,487.0923,487.7989,487.0823,487.57,1500.0
2025-03-21 13:00:00,489.41,489.68,488.82,489.68,4579.0,487.0823,487.351,486.4951,487.351,4579.0
2025-03-21 13:05:00,489.37,490.15,489.37,490.15,500.0,487.0425,487.8188,487.0425,487.8188,500.0
2025-03-21 13:10:00,489.91,489.94,489.32,489.94,2700.0,487.5799,487.6098,486.9927,487.6098,2700.0
2025-03-21 13:15:00,489.89,490.0,488.96,489.09,3590.0,487.56,487.6695,486.6344,486.7638,3590.0
2025-03-21 13:20:00,488.97,489.4,488.85,489.25,2449.0,486.6444,487.0724,486.525,486.9231,2449.0
2025-03-21 13:25:00,489.14,489.23,488.79,488.8,1882.0,486.8136,486.9032,486.4653,486.4752,1882.0
2025-03-21 13:30:00,488.84,489.25,488.27,488.95,4138.0,486.515,486.9231,485.9477,486.6245,4138.0
2025-03-21 13:35:00,489.26,489.6,489.15,489.27,1400.0,486.933,487.2714,486.8235,486.943,1400.0
2025-03-21 13:40:00,489.56,490.45,489.56,490.29,4189.0,487.2316,488.1174,487.2316,487.9581,4189.0
2025-03-21 13:45:00,490.57,490.81,490.05,490.35,4590.0,488.2368,488.4756,487.7193,488.0178,4590.0
2025-03-21 13:50:00,490.53,490.72,490.1,490.13,6004.0,488.197,488.3861,487.769,487.7989,6004.0
2025-03-21 13:55:00,490.11,490.13,489.37,489.64,2457.0,487.779,487.7989,487.0425,487.3112,2457.0
2025-03-21 14:00:00,489.63,490.18,489.19,489.98,5062.0,487.3013,487.8486,486.8634,487.6496,5062.0
2025-03-21 14:05:00,489.67,489.88,489.47,489.88,1728.0,487.3411,487.5501,487.142,487.5501,1728.0
2025-03-21 14:10:00,489.69,489.94,489.68,489.75,1057.0,487.361,487.6098,487.351,487.4207,1057.0
2025-03-21 14:15:00,489.73,490.5,489.53,490.5,2977.0,487.4008,488.1671,487.2017,488.1671,2977.0
2025-03-21 14:20:00,490.49,491.0,490.3,490.3,9281.0,488.1572,488.6647,487.9681,487.9681,9281.0
2025-03-21 14:25:00,490.3,490.3,489.66,489.83,2386.0,487.9681,487.9681,487.3311,487.5003,2386.0
2025-03-21 14:30:00,489.81,489.83,489.72,489.72,300.0,487.4804,487.5003,487.3908,487.3908,300.0
2025-03-21 14:35:00,489.9,490.34,489.64,490.2,3183.0,487.57,488.0079,487.3112,487.8685,3183.0
2025-03-21 14:40:00,490.23,490.57,490.16,490.28,1650.0,487.8984,488.2368,487.8287,487.9482,1650.0
2025-03-21 14:45:00,490.56,490.71,490.3,490.38,1781.0,488.2268,488.3761,487.9681,488.0477,1781.0
2025-03-21 14:50:00,490.72,490.72,490.46,490.46,306.0,488.3861,488.3861,488.1273,488.1273,306.0
2025-03-21 14:55:00,490.52,490.91,490.44,490.53,2299.0,488.187,488.5752,488.1074,488.197,2299.0
2025-03-21 15:00:00,490.01,490.17,489.12,489.84,5655.0,487.6795,487.8387,486.7937,487.5103,5655.0
2025-03-21 15:05:00,489.64,489.9,489.56,489.56,901.0,487.3112,487.57,487.2316,487.2316,901.0
2025-03-21 15:10:00,489.88,490.08,489.11,490.08,4230.0,487.5501,487.7491,486.7837,487.7491,4230.0
2025-03-21 15:15:00,489.84,489.84,489.19,489.19,1941.0,487.5103,487.5103,486.8634,486.8634,1941.0
2025-03-21 15:20:00,489.57,490.22,489.35,490.22,2114.0,487.2415,487.8885,487.0226,487.8885,2114.0
2025-03-21 15:25:00,490.0,490.25,489.54,490.21,9179.0,487.6695,487.9183,487.2117,487.8785,9179.0
2025-03-21 15:30:00,489.96,490.68,489.52,490.67,8316.0,487.6297,488.3463,487.1918,488.3363,8316.0
2025-03-21 15:35:00,490.29,490.86,489.61,490.5,18347.0,487.9581,488.5254,487.2814,488.1671,18347.0
2025-03-21 15:40:00,490.5,490.9,489.99,490.82,6315.0,488.1671,488.5652,487.6595,488.4856,6315.0
2025-03-21 15:45:00,490.71,490.95,490.12,490.59,8045.0,488.3761,488.615,487.7889,488.2567,8045.0
2025-03-21 15:50:00,490.7,490.97,489.85,490.88,18405.0,488.3662,488.6349,487.5202,488.5453,18405.0
2025-03-21 15:55:00,491.19,492.9,490.57,491.11,146667.0,488.8538,490.5557,488.2368,488.7742,146667.0
2025-03-24 09:30:00,491.0,492.06,490.39,492.06,16825.0,488.6647,489.7197,488.0576,489.7197,16825.0
2025-03-24 09:35:00,491.42,492.99,490.23,491.09,1549.0,489.0827,490.6453,487.8984,488.7543,1549.0
2025-03-24 09:40:00,489.77,491.76,489.76,491.34,1742.0,487.4406,489.4211,487.4306,489.0031,1742.0
2025-03-24 09:45:00,490.43,491.35,489.09,490.61,4799.0,488.0975,489.0131,486.7638,488.2766,4799.0
2025-03-24 09:50:00,490.35,491.48,489.95,489.95,3328.0,488.0178,489.1425,487.6197,487.6197,3328.0
2025-03-24 09:55:00,491.1,492.15,490.38,492.15,1111.0,488.7643,489.8093,488.0477,489.8093,1111.0
2025-03-24 10:00:00,493.12,493.98,492.21,492.69,3198.0,490.7747,491.6306,489.869,490.3467,3198.0
2025-03-24 10:05:00,492.22,493.66,491.1,493.65,2153.0,489.8789,491.3121,488.7643,491.3021,2153.0
2025-03-24 10:10:00,493.22,493.22,491.7,493.01,3257.0,490.8742,490.8742,489.3614,490.6652,3257.0
2025-03-24 10:15:00,491.94,493.42,491.23,491.67,6237.0,489.6003,491.0732,488.8937,489.3316,6237.0
2025-03-24 10:20:00,491.72,492.87,491.7,491.83,1941.0,489.3813,490.5259,489.3614,489.4908,1941.0
2025-03-24 10:25:00,491.97,492.43,491.58,491.58,1046.0,489.6301,490.0879,489.242,489.242,1046.0
2025-03-24 10:30:00,491.3,491.71,490.84,491.37,1900.0,488.9633,489.3714,488.5055,489.033,1900.0
2025-03-24 10:35:00,491.63,491.64,491.63,491.63,100.0,489.2917,489.3017,489.2917,489.2917,100.0
2025-03-24 10:40:00,491.64,491.64,491.04,491.13,1057.0,489.3017,489.3017,488.7046,488.7941,1057.0
2025-03-24 10:45:00,491.68,492.53,491.68,492.53,1522.0,489.3415,490.1875,489.3415,490.1875,1522.0
2025-03-24 10:50:00,492.33,493.0,491.89,493.0,1312.0,489.9884,490.6552,489.5505,490.6552,1312.0
2025-03-24 10:55:00,493.07,493.07,492.65,492.65,1116.0,490.7249,490.7249,490.3069,490.3069,1116.0
2025-03-24 11:00:00,492.72,493.7,492.71,493.03,1826.0,490.3766,491.3519,490.3666,490.6851,1826.0
2025-03-24 11:05:00,492.82,493.55,492.82,493.2,744.0,490.4761,491.2026,490.4761,490.8543,744.0
2025-03-24 11:10:00,493.55,493.56,493.15,493.16,1700.0,491.2026,491.2126,490.8045,490.8145,1700.0
2025-03-24 11:15:00,493.41,493.47,493.23,493.23,900.0,491.0633,491.123,490.8841,490.8841,900.0
2025-03-24 11:20:00,493.24,493.33,493.23,493.33,322.0,490.8941,490.9837,490.8841,490.9837,322.0
2025-03-24 11:25:00,493.15,493.19,492.87,493.19,1215.0,490.8045,490.8443,490.5259,490.8443,1215.0
2025-03-24 11:30:00,493.23,493.42,493.14,493.18,1295.0,490.8841,491.0732,490.7946,490.8344,1295.0
2025-03-24 11:35:00,493.75,493.75,493.75,493.75,100.0,491.4017,491.4017,491.4017,491.4017,100.0
2025-03-24 11:40:00,493.33,494.21,492.86,494.21,2214.0,490.9837,491.8595,490.5159,491.8595,2214.0
2025-03-24 11:45:00,494.03,494.45,494.01,494.1,1728.0,491.6803,492.0983,491.6604,491.75,1728.0
2025-03-24 11:50:00,493.93,493.96,493.92,493.94,500.0,491.5808,491.6107,491.5709,491.5908,500.0
2025-03-24 11:55:00,493.64,493.64,492.79,492.96,1537.0,491.2922,491.2922,490.4462,490.6154,1537.0
2025-03-24 12:00:00,492.87,493.0,492.36,492.47,3729.0,490.5259,490.6552,490.0183,490.1278,3729.0
2025-03-24 12:05:00,492.45,492.45,492.44,492.45,300.0,490.1078,490.1078,490.0979,490.1078,300.0
2025-03-24 12:10:00,492.68,492.96,492.68,492.96,300.0,490.3368,490.6154,490.3368,490.6154,300.0
2025-03-24 12:15:00,492.58,492.84,492.58,492.64,351.0,490.2372,490.496,490.2372,490.2969,351.0
2025-03-24 12:20:00,492.9,493.14,492.56,493.14,5557.0,490.5557,490.7946,490.2173,490.7946,5557.0
2025-03-24 12:25:00,493.14,493.14,492.81,492.81,683.0,490.7946,490.7946,490.4661,490.4661,683.0
2025-03-24 12:30:00,492.77,493.21,492.6,493.21,2252.0,490.4263,490.8642,490.2571,490.8642,2252.0
2025-03-24 12:35:00,492.61,492.96,492.0,492.02,1476.0,490.2671,490.6154,489.66,489.6799,1476.0
2025-03-24 12:40:00,491.95,492.61,491.79,492.47,2103.0,489.6102,490.2671,489.451,490.1278,2103.0
2025-03-24 12:45:00,492.01,492.17,491.75,491.75,1184.0,489.6699,489.8292,489.4112,489.4112,1184.0
2025-03-24 12:50:00,491.5,492.32,491.5,492.32,2373.0,489.1624,489.9785,489.1624,489.9785,2373.0
2025-03-24 12:55:00,492.07,492.42,492.07,492.07,2676.0,489.7297,490.078,489.7297,489.7297,2676.0
2025-03-24 13:00:00,492.59,492.69,492.01,492.02,1896.0,490.2472,490.3467,489.6699,489.6799,1896.0
2025-03-24 13:05:00,492.17,492.26,492.03,492.04,1000.0,489.8292,489.9188,489.6898,489.6998,1000.0
2025-03-24 13:10:00,492.27,492.44,492.04,492.04,1434.0,489.9287,490.0979,489.6998,489.6998,1434.0
2025-03-24 13:15:00,492.19,492.19,491.98,491.98,300.0,489.8491,489.8491,489.6401,489.6401,300.0
2025-03-24 13:20:00,492.17,492.17,491.76,491.78,1353.0,489.8292,489.8292,489.4211,489.441,1353.0
2025-03-24 13:25:00,491.61,491.91,491.45,491.91,2492.0,489.2718,489.5704,489.1126,489.5704,2492.0
2025-03-24 13:30:00,491.98,492.41,491.86,492.2,1304.0,489.6401,490.068,489.5207,489.859,1304.0
2025-03-24 13:35:00,492.2,492.43,492.19,492.25,350.0,489.859,490.0879,489.8491,489.9088,350.0
2025-03-24 13:40:00,492.46,492.74,492.31,492.37,1987.0,490.1178,490.3965,489.9685,490.0282,1987.0
2025-03-24 13:45:00,492.5,492.52,492.46,492.52,570.0,490.1576,490.1775,490.1178,490.1775,570.0
2025-03-24 13:50:00,492.53,492.9,492.4,492.9,2216.0,490.1875,490.5557,490.0581,490.5557,2216.0
2025-03-24 13:55:00,492.82,492.82,492.4,492.4,1188.0,490.4761,490.4761,490.0581,490.0581,1188.0
2025-03-24 14:00:00,492.58,492.63,492.08,492.08,1780.0,490.2372,490.287,489.7396,489.7396,1780.0
2025-03-24 14:05:00,492.2,492.68,492.19,492.41,2894.0,489.859,490.3368,489.8491,490.068,2894.0
2025-03-24 14:10:00,492.52,492.68,492.51,492.52,856.0,490.1775,490.3368,490.1676,490.1775,856.0
2025-03-24 14:15:00,492.35,492.42,491.91,491.97,1929.0,490.0083,490.078,489.5704,489.6301,1929.0
2025-03-24 14:20:00,491.49,491.52,491.19,491.2,1310.0,489.1524,489.1823,488.8538,488.8638,1310.0
2025-03-24 14:25:00,491.27,491.75,491.27,491.52,3469.0,488.9335,489.4112,488.9335,489.1823,3469.0
2025-03-24 14:30:00,491.47,491.47,491.4,491.46,842.0,489.1325,489.1325,489.0628,489.1226,842.0
2025-03-24 14:35:00,491.44,491.8,491.35,491.73,1763.0,489.1027,489.4609,489.0131,489.3913,1763.0
2025-03-24 14:40:00,491.67,492.47,491.67,492.47,4188.0,489.3316,490.1278,489.3316,490.1278,4188.0
2025-03-24 14:45:00,492.61,493.34,492.32,492.32,5742.0,490.2671,490.9936,489.9785,489.9785,5742.0
2025-03-24 14:50:00,491.88,492.24,491.6,491.6,1184.0,489.5406,489.8988,489.2619,489.2619,1184.0
2025-03-24 14:55:00,491.94,491.94,491.88,491.88,400.0,489.6003,489.6003,489.5406,489.5406,400.0
2025-03-24 15:00:00,491.87,492.09,491.49,491.52,3145.0,489.5306,489.7496,489.1524,489.1823,3145.0
2025-03-24 15:05:00,491.86,491.88,491.65,491.75,1845.0,489.5207,489.5406,489.3117,489.4112,1845.0
2025-03-24 15:10:00,492.03,492.03,491.21,492.01,4090.0,489.6898,489.6898,488.8737,489.6699,4090.0
2025-03-24 15:15:00,492.01,492.42,491.87,492.25,2051.0,489.6699,490.078,489.5306,489.9088,2051.0
2025-03-24 15:20:00,492.4,493.23,492.23,493.18,2890.0,490.0581,490.8841,489.8889,490.8344,2890.0
2025-03-24 15:25:00,493.14,493.33,492.61,492.62,5807.0,490.7946,490.9837,490.2671,490.277,5807.0
2025-03-24 15:30:00,492.84,493.64,492.84,493.58,9495.0,490.496,491.2922,490.496,491.2325,9495.0
2025-03-24 15:35:00,493.63,494.58,493.62,494.41,3182.0,491.2822,492.2277,491.2723,492.0585,3182.0
2025-03-24 15:40:00,494.42,494.51,494.22,494.51,3632.0,492.0685,492.1581,491.8694,492.1581,3632.0
2025-03-24 15:45:00,494.35,495.48,494.34,495.48,7815.0,491.9988,493.1234,491.9889,493.1234,7815.0
2025-03-24 15:50:00,495.26,495.26,494.24,495.11,10825.0,492.9045,492.9045,491.8893,492.7552,10825.0
2025-03-24 15:55:00,495.12,495.5,494.36,495.0,33250.0,492.7651,493.1433,492.0088,492.6457,33250.0
2025-03-25 09:30:00,498.0,499.94,496.0,498.84,25768.0,495.6315,497.5622,493.641,496.4675,25768.0
2025-03-25 09:35:00,498.84,502.79,497.92,502.79,9580.0,496.4675,500.3987,495.5518,500.3987,9580.0
2025-03-25 09:40:00,501.39,503.11,500.5,503.08,23024.0,499.0053,500.7171,498.1196,500.6873,23024.0
2025-03-25 09:45:00,502.92,506.6,502.24,506.52,9994.0,500.5281,504.1905,499.8513,504.1109,9994.0
2025-03-25 09:50:00,505.92,507.0,503.21,504.54,10428.0,503.5138,504.5886,500.8167,502.1403,10428.0
2025-03-25 09:55:00,504.12,504.2,502.61,502.61,3183.0,501.7223,501.802,500.2195,500.2195,3183.0
2025-03-25 10:00:00,502.91,506.09,501.7,503.68,6221.0,500.5181,503.683,499.3139,501.2844,6221.0
2025-03-25 10:05:00,505.09,505.24,504.07,504.89,7874.0,502.6877,502.837,501.6726,502.4887,7874.0
2025-03-25 10:10:00,504.2,504.89,502.31,503.51,3801.0,501.802,502.4887,499.921,501.1152,3801.0
2025-03-25 10:15:00,503.02,503.95,502.53,503.45,2589.0,500.6276,501.5532,500.1399,501.0555,2589.0
2025-03-25 10:20:00,504.3,505.16,503.98,504.97,1302.0,501.9015,502.7574,501.583,502.5683,1302.0
2025-03-25 10:25:00,504.97,504.97,502.89,504.09,1906.0,502.5683,502.5683,500.4982,501.6925,1906.0
2025-03-25 10:30:00,504.5,505.17,503.52,504.88,2130.0,502.1005,502.7674,501.1252,502.4787,2130.0
2025-03-25 10:35:00,504.91,504.91,503.91,504.2,1951.0,502.5086,502.5086,501.5133,501.802,1951.0
2025-03-25 10:40:00,504.2,504.2,504.2,504.2,200.0,501.802,501.802,501.802,501.802,200.0
2025-03-25 10:45:00,504.16,505.21,503.91,505.21,3472.0,501.7622,502.8072,501.5133,502.8072,3472.0
2025-03-25 10:50:00,505.2,505.21,504.85,504.99,500.0,502.7972,502.8072,502.4489,502.5882,500.0
2025-03-25 10:55:00,504.97,505.39,504.51,505.09,911.0,502.5683,502.9863,502.1105,502.6877,911.0
2025-03-25 11:00:00,505.03,505.13,504.47,505.04,4242.0,502.628,502.7275,502.0707,502.638,4242.0
2025-03-25 11:05:00,504.58,505.45,504.42,505.45,2678.0,502.1802,503.046,502.0209,503.046,2678.0
2025-03-25 11:10:00,505.08,505.95,505.07,505.95,1477.0,502.6778,503.5436,502.6678,503.5436,1477.0
2025-03-25 11:15:00,505.45,505.45,504.52,504.58,3520.0,503.046,503.046,502.1204,502.1802,3520.0
2025-03-25 11:20:00,504.53,505.33,504.53,504.67,3658.0,502.1304,502.9266,502.1304,502.2697,3658.0
2025-03-25 11:25:00,504.96,505.28,504.64,504.82,2262.0,502.5583,502.8768,502.2399,502.419,2262.0
2025-03-25 11:30:00,504.73,504.78,504.64,504.65,495.0,502.3294,502.3792,502.2399,502.2498,495.0
2025-03-25 11:35:00,505.13,505.48,504.67,505.06,1613.0,502.7275,503.0759,502.2697,502.6579,1613.0
2025-03-25 11:40:00,505.3,506.17,505.3,506.03,1475.0,502.8967,503.7626,502.8967,503.6233,1475.0
2025-03-25 11:45:00,506.09,506.73,506.0,506.42,5749.0,503.683,504.3199,503.5934,504.0114,5749.0
2025-03-25 11:50:00,505.82,506.31,504.92,504.92,2803.0,503.4143,503.9019,502.5185,502.5185,2803.0
2025-03-25 11:55:00,504.98,505.13,504.59,504.88,2822.0,502.5783,502.7275,502.1901,502.4787,2822.0
2025-03-25 12:00:00,504.95,504.98,504.5,504.96,2700.0,502.5484,502.5783,502.1005,502.5583,2700.0
2025-03-25 12:05:00,504.66,504.66,504.18,504.61,2602.0,502.2598,502.2598,501.7821,502.21,2602.0
2025-03-25 12:10:00,504.53,505.14,504.53,505.09,2242.0,502.1304,502.7375,502.1304,502.6877,2242.0
2025-03-25 12:15:00,504.82,505.41,504.82,505.41,2194.0,502.419,503.0062,502.419,503.0062,2194.0
2025-03-25 12:20:00,505.23,505.55,504.92,505.55,4169.0,502.8271,503.1455,502.5185,503.1455,4169.0
2025-03-25 12:25:00,505.62,505.62,505.13,505.42,1965.0,503.2152,503.2152,502.7275,503.0162,1965.0
2025-03-25 12:30:00,505.42,505.42,504.89,505.18,8201.0,503.0162,503.0162,502.4887,502.7773,8201.0
2025-03-25 12:35:00,504.91,505.51,504.9,504.9,4322.0,502.5086,503.1057,502.4986,502.4986,4322.0
2025-03-25 12:40:00,505.17,506.0,505.17,505.7,3136.0,502.7674,503.5934,502.7674,503.2948,3136.0
2025-03-25 12:45:00,505.81,505.98,505.6,505.98,1549.0,503.4043,503.5735,503.1953,503.5735,1549.0
2025-03-25 12:50:00,505.98,506.38,505.8,506.2,2481.0,503.5735,503.9716,503.3944,503.7925,2481.0
2025-03-25 12:55:00,506.22,506.72,505.93,506.48,3837.0,503.8124,504.31,503.5237,504.0711,3837.0
2025-03-25 13:00:00,506.8,507.7,506.77,507.7,3115.0,504.3896,505.2853,504.3597,505.2853,3115.0
2025-03-25 13:05:00,507.36,507.78,507.1,507.1,1857.0,504.9469,505.3649,504.6882,504.6882,1857.0
2025-03-25 13:10:00,507.38,507.81,507.31,507.55,3635.0,504.9668,505.3948,504.8972,505.136,3635.0
2025-03-25 13:15:00,507.55,507.91,507.22,507.32,7462.0,505.136,505.4943,504.8076,504.9071,7462.0
2025-03-25 13:20:00,507.36,508.47,507.3,508.31,5544.0,504.9469,506.0517,504.8872,505.8924,5544.0
2025-03-25 13:25:00,508.16,509.42,508.08,509.14,6405.0,505.7431,506.9971,505.6635,506.7185,6405.0
2025-03-25 13:30:00,509.14,509.41,509.13,509.13,3622.0,506.7185,506.9872,506.7085,506.7085,3622.0
2025-03-25 13:35:00,508.85,509.26,508.04,508.04,4471.0,506.4298,506.8379,505.6237,505.6237,4471.0
2025-03-25 13:40:00,508.45,508.87,508.45,508.51,1536.0,506.0318,506.4498,506.0318,506.0915,1536.0
2025-03-25 13:45:00,508.51,508.66,507.77,507.77,1540.0,506.0915,506.2408,505.355,505.355,1540.0
2025-03-25 13:50:00,507.87,508.02,507.52,507.83,4731.0,505.4545,505.6038,505.1062,505.4147,4731.0
2025-03-25 13:55:00,507.83,508.0,507.47,507.86,2806.0,505.4147,505.5839,505.0564,505.4446,2806.0
2025-03-25 14:00:00,507.77,508.06,507.36,508.06,1739.0,505.355,505.6436,504.9469,505.6436,1739.0
2025-03-25 14:05:00,508.06,508.06,507.49,507.78,8214.0,505.6436,505.6436,505.0763,505.3649,8214.0
2025-03-25 14:10:00,507.64,507.69,507.25,507.3,2005.0,505.2256,505.2754,504.8375,504.8872,2005.0
2025-03-25 14:15:00,506.77,507.85,506.77,507.78,3707.0,504.3597,505.4346,504.3597,505.3649,3707.0
2025-03-25 14:20:00,507.62,508.27,507.12,507.12,3423.0,505.2057,505.8526,504.7081,504.7081,3423.0
2025-03-25 14:25:00,508.08,508.08,507.27,507.42,3431.0,505.6635,505.6635,504.8574,505.0066,3431.0
2025-03-25 14:30:00,507.73,507.76,506.81,507.74,4683.0,505.3152,505.345,504.3996,505.3251,4683.0
2025-03-25 14:35:00,507.74,508.0,507.59,508.0,2975.0,505.3251,505.5839,505.1758,505.5839,2975.0
2025-03-25 14:40:00,507.91,508.18,507.65,508.14,5502.0,505.4943,505.763,505.2356,505.7232,5502.0
2025-03-25 14:45:00,508.12,508.53,507.95,507.96,2860.0,505.7033,506.1114,505.5341,505.5441,2860.0
2025-03-25 14:50:00,507.93,507.96,507.3,507.55,2486.0,505.5142,505.5441,504.8872,505.136,2486.0
2025-03-25 14:55:00,507.5,508.27,507.49,508.27,1621.0,505.0863,505.8526,505.0763,505.8526,1621.0
2025-03-25 15:00:00,508.27,508.56,507.75,508.35,3135.0,505.8526,506.1412,505.3351,505.9322,3135.0
2025-03-25 15:05:00,508.28,508.8,508.27,508.47,960.0,505.8626,506.3801,505.8526,506.0517,960.0
2025-03-25 15:10:00,508.62,508.8,508.09,508.52,5691.0,506.2009,506.3801,505.6735,506.1014,5691.0
2025-03-25 15:15:00,508.77,509.2,508.72,509.18,3157.0,506.3502,506.7782,506.3005,506.7583,3157.0
2025-03-25 15:20:00,509.08,509.17,508.33,508.64,5042.0,506.6588,506.7483,505.9123,506.2208,5042.0
2025-03-25 15:25:00,508.81,509.2,508.65,508.89,3456.0,506.39,506.7782,506.2308,506.4697,3456.0
2025-03-25 15:30:00,509.0,509.22,508.15,508.28,7463.0,506.5791,506.7981,505.7332,505.8626,7463.0
2025-03-25 15:35:00,508.17,508.37,505.9,507.63,16257.0,505.7531,505.9521,503.4939,505.2157,16257.0
2025-03-25 15:40:00,507.81,507.96,507.17,507.41,4852.0,505.3948,505.5441,504.7578,504.9967,4852.0
2025-03-25 15:45:00,507.36,508.14,507.36,507.72,5526.0,504.9469,505.7232,504.9469,505.3052,5526.0
2025-03-25 15:50:00,506.67,507.31,506.21,507.25,11280.0,504.2602,504.8972,503.8024,504.8375,11280.0
2025-03-25 15:55:00,507.35,507.35,506.4,506.85,48767.0,504.937,504.937,503.9915,504.4394,48767.0
2025-03-26 09:30:00,508.81,509.78,507.83,509.05,11069.0,506.39,507.3554,505.4147,506.6289,11069.0
2025-03-26 09:35:00,508.09,508.09,506.19,507.05,2629.0,505.6735,505.6735,503.7825,504.6384,2629.0
2025-03-26 09:40:00,508.52,508.7,507.66,507.66,674.0,506.1014,506.2806,505.2455,505.2455,674.0
2025-03-26 09:45:00,508.49,508.49,506.06,507.26,1951.0,506.0716,506.0716,503.6531,504.8474,1951.0
2025-03-26 09:50:00,507.6,507.6,507.42,507.42,1131.0,505.1858,505.1858,505.0066,505.0066,1131.0
2025-03-26 09:55:00,508.02,509.86,508.02,509.86,3172.0,505.6038,507.435,505.6038,507.435,3172.0
2025-03-26 10:00:00,509.18,509.18,507.33,508.69,1412.0,506.7583,506.7583,504.9171,506.2706,1412.0
2025-03-26 10:05:00,508.02,508.07,506.81,506.81,500.0,505.6038,505.6536,504.3996,504.3996,500.0
2025-03-26 10:10:00,507.69,509.05,506.93,509.05,6737.0,505.2754,506.6289,504.519,506.6289,6737.0
2025-03-26 10:15:00,508.33,509.28,507.93,508.92,1554.0,505.9123,506.8578,505.5142,506.4995,1554.0
2025-03-26 10:20:00,509.28,509.69,509.1,509.4,5126.0,506.8578,507.2659,506.6787,506.9772,5126.0
2025-03-26 10:25:00,508.73,509.83,508.6,509.45,11705.0,506.3104,507.4052,506.181,507.027,11705.0
2025-03-26 10:30:00,509.01,509.75,508.98,509.19,1159.0,506.5891,507.3256,506.5592,506.7682,1159.0
2025-03-26 10:35:00,508.69,509.12,508.69,509.12,755.0,506.2706,506.6986,506.2706,506.6986,755.0
2025-03-26 10:40:00,509.11,510.79,509.11,510.79,2328.0,506.6886,508.3606,506.6886,508.3606,2328.0
2025-03-26 10:45:00,510.8,510.91,509.91,509.93,3959.0,508.3706,508.4801,507.4848,507.5047,3959.0
2025-03-26 10:50:00,509.93,509.93,508.62,508.62,2179.0,507.5047,507.5047,506.2009,506.2009,2179.0
2025-03-26 10:55:00,508.89,508.98,508.65,508.89,2588.0,506.4697,506.5592,506.2308,506.4697,2588.0
2025-03-26 11:00:00,508.34,509.27,508.34,509.2,2009.0,505.9223,506.8479,505.9223,506.7782,2009.0
2025-03-26 11:05:00,509.16,509.19,508.54,508.92,3912.0,506.7384,506.7682,506.1213,506.4995,3912.0
2025-03-26 11:10:00,508.54,509.13,508.53,509.09,1316.0,506.1213,506.7085,506.1114,506.6687,1316.0
2025-03-26 11:15:00,509.13,509.22,507.87,507.88,2747.0,506.7085,506.7981,505.4545,505.4645,2747.0
2025-03-26 11:20:00,507.87,509.11,507.72,508.96,6651.0,505.4545,506.6886,505.3052,506.5393,6651.0
2025-03-26 11:25:00,508.71,508.93,508.15,508.45,1600.0,506.2905,506.5095,505.7332,506.0318,1600.0
2025-03-26 11:30:00,508.87,509.09,508.87,509.09,952.0,506.4498,506.6687,506.4498,506.6687,952.0
2025-03-26 11:35:00,509.11,509.33,508.59,509.05,1468.0,506.6886,506.9076,506.1711,506.6289,1468.0
2025-03-26 11:40:00,509.41,509.42,509.07,509.41,1492.0,506.9872,506.9971,506.6488,506.9872,1492.0
2025-03-26 11:45:00,509.2,509.41,508.37,508.37,4383.0,506.7782,506.9872,505.9521,505.9521,4383.0
2025-03-26 11:50:00,508.38,508.87,508.37,508.86,900.0,505.9621,506.4498,505.9521,506.4398,900.0
2025-03-26 11:55:00,508.89,508.89,508.25,508.34,1915.0,506.4697,506.4697,505.8327,505.9223,1915.0
2025-03-26 12:00:00,508.66,508.95,507.65,507.65,2157.0,506.2408,506.5294,505.2356,505.2356,2157.0
2025-03-26 12:05:00,507.24,507.24,506.88,507.09,600.0,504.8275,504.8275,504.4692,504.6782,600.0
2025-03-26 12:10:00,506.83,507.08,506.83,507.08,305.0,504.4195,504.6683,504.4195,504.6683,305.0
2025-03-26 12:15:00,506.83,508.03,506.72,507.68,4892.0,504.4195,505.6137,504.31,505.2654,4892.0
2025-03-26 12:20:00,507.68,507.68,506.44,506.44,3067.0,505.2654,505.2654,504.0313,504.0313,3067.0
2025-03-26 12:25:00,506.33,507.31,506.29,506.95,3230.0,503.9218,504.8972,503.882,504.5389,3230.0
2025-03-26 12:30:00,507.19,507.43,505.74,505.91,3219.0,504.7777,505.0166,503.3346,503.5038,3219.0
2025-03-26 12:35:00,505.93,506.63,505.93,506.38,2312.0,503.5237,504.2204,503.5237,503.9716,2312.0
2025-03-26 12:40:00,506.21,506.43,506.04,506.28,1698.0,503.8024,504.0214,503.6332,503.8721,1698.0
2025-03-26 12:45:00,506.26,506.26,505.59,505.59,400.0,503.8522,503.8522,503.1854,503.1854,400.0
2025-03-26 12:50:00,505.79,506.17,505.33,505.6,2140.0,503.3844,503.7626,502.9266,503.1953,2140.0
2025-03-26 12:55:00,505.75,506.1,505.74,506.1,1183.0,503.3446,503.6929,503.3346,503.6929,1183.0
2025-03-26 13:00:00,506.31,506.68,506.3,506.65,600.0,503.9019,504.2702,503.892,504.2403,600.0
2025-03-26 13:05:00,506.44,506.77,506.27,506.27,2632.0,504.0313,504.3597,503.8621,503.8621,2632.0
2025-03-26 13:10:00,506.01,506.01,506.0,506.01,200.0,503.6034,503.6034,503.5934,503.6034,200.0
2025-03-26 13:15:00,505.99,506.07,505.54,505.76,2097.0,503.5835,503.6631,503.1356,503.3545,2097.0
2025-03-26 13:20:00,505.8,505.98,505.8,505.98,900.0,503.3944,503.5735,503.3944,503.5735,900.0
2025-03-26 13:25:00,505.83,505.85,505.17,505.18,3213.0,503.4242,503.4441,502.7674,502.7773,3213.0
2025-03-26 13:30:00,505.44,505.87,505.11,505.87,2376.0,503.0361,503.464,502.7076,503.464,2376.0
2025-03-26 13:35:00,505.95,505.98,505.27,505.35,3207.0,503.5436,503.5735,502.8669,502.9465,3207.0
2025-03-26 13:40:00,505.6,505.78,505.49,505.52,3690.0,503.1953,503.3744,503.0858,503.1157,3690.0
2025-03-26 13:45:00,505.23,505.29,504.82,505.03,6818.0,502.8271,502.8868,502.419,502.628,6818.0
2025-03-26 13:50:00,505.36,505.5,505.24,505.48,1100.0,502.9564,503.0958,502.837,503.0759,1100.0
2025-03-26 13:55:00,505.55,505.91,505.43,505.44,1490.0,503.1455,503.5038,503.0261,503.0361,1490.0
2025-03-26 14:00:00,505.86,506.22,505.86,506.21,1813.0,503.4541,503.8124,503.4541,503.8024,1813.0
2025-03-26 14:05:00,505.87,506.15,505.52,505.52,4539.0,503.464,503.7427,503.1157,503.1157,4539.0
2025-03-26 14:10:00,505.95,505.95,505.75,505.95,300.0,503.5436,503.5436,503.3446,503.5436,300.0
2025-03-26 14:15:00,505.95,506.62,505.95,506.62,2416.0,503.5436,504.2105,503.5436,504.2105,2416.0
2025-03-26 14:20:00,506.81,506.81,506.18,506.2,3498.0,504.3996,504.3996,503.7725,503.7925,3498.0
2025-03-26 14:25:00,506.41,506.43,505.95,506.0,1592.0,504.0015,504.0214,503.5436,503.5934,1592.0
2025-03-26 14:30:00,505.89,506.33,505.88,506.33,629.0,503.4839,503.9218,503.474,503.9218,629.0
2025-03-26 14:35:00,506.13,506.17,505.93,505.93,1570.0,503.7228,503.7626,503.5237,503.5237,1570.0
2025-03-26 14:40:00,506.22,506.33,505.63,505.74,3156.0,503.8124,503.9218,503.2252,503.3346,3156.0
2025-03-26 14:45:00,506.05,506.15,505.72,505.73,2205.0,503.6432,503.7427,503.3147,503.3247,2205.0
2025-03-26 14:50:00,505.61,505.83,505.49,505.49,2701.0,503.2053,503.4242,503.0858,503.0858,2701.0
2025-03-26 14:55:00,505.49,506.23,505.44,506.23,5464.0,503.0858,503.8223,503.0361,503.8223,5464.0
2025-03-26 15:00:00,506.01,506.01,505.18,505.19,1950.0,503.6034,503.6034,502.7773,502.7873,1950.0
2025-03-26 15:05:00,505.39,505.88,505.0,505.3,4570.0,502.9863,503.474,502.5982,502.8967,4570.0
2025-03-26 15:10:00,505.0,505.38,504.77,505.32,4742.0,502.5982,502.9764,502.3693,502.9166,4742.0
2025-03-26 15:15:00,505.44,505.57,505.31,505.55,2827.0,503.0361,503.1654,502.9067,503.1455,2827.0
2025-03-26 15:20:00,505.73,506.22,505.34,505.34,2204.0,503.3247,503.8124,502.9365,502.9365,2204.0
2025-03-26 15:25:00,505.3,505.78,505.29,505.46,1534.0,502.8967,503.3744,502.8868,503.056,1534.0
2025-03-26 15:30:00,505.68,506.05,505.49,505.67,2538.0,503.2749,503.6432,503.0858,503.265,2538.0
2025-03-26 15:35:00,505.64,505.81,505.41,505.71,6738.0,503.2351,503.4043,503.0062,503.3048,6738.0
2025-03-26 15:40:00,505.82,506.29,505.74,505.98,5363.0,503.4143,503.882,503.3346,503.5735,5363.0
2025-03-26 15:45:00,506.21,506.81,506.01,506.81,4005.0,503.8024,504.3996,503.6034,504.3996,4005.0
2025-03-26 15:50:00,506.84,507.14,506.2,506.75,7840.0,504.4294,504.728,503.7925,504.3398,7840.0
2025-03-26 15:55:00,506.77,507.22,505.45,507.13,70802.0,504.3597,504.8076,503.046,504.718,70802.0
2025-03-27 09:30:00,514.06,514.06,511.91,512.79,13997.0,511.6151,511.6151,509.4753,510.3511,13997.0
2025-03-27 09:35:00,513.25,517.99,513.25,515.32,6426.0,510.8089,515.5264,510.8089,512.8691,6426.0
2025-03-27 09:40:00,515.32,515.99,512.06,514.98,2007.0,512.8691,513.5359,509.6246,512.5307,2007.0
2025-03-27 09:45:00,513.68,515.25,513.67,513.91,1633.0,511.2369,512.7994,511.2269,511.4658,1633.0
2025-03-27 09:50:00,512.75,514.96,512.75,513.81,3674.0,510.3113,512.5108,510.3113,511.3663,3674.0
2025-03-27 09:55:00,513.07,514.54,513.07,513.97,2791.0,510.6298,512.0928,510.6298,511.5255,2791.0
2025-03-27 10:00:00,513.58,515.66,513.47,515.62,4059.0,511.1374,513.2075,511.0279,513.1676,4059.0
2025-03-27 10:05:00,514.64,516.97,513.79,516.59,2943.0,512.1923,514.5112,511.3464,514.133,2943.0
2025-03-27 10:10:00,517.11,517.11,514.69,515.98,10934.0,514.6506,514.6506,512.2421,513.5259,10934.0
2025-03-27 10:15:00,515.74,516.51,515.11,516.5,3560.0,513.2871,514.0534,512.6601,514.0435,3560.0
2025-03-27 10:20:00,516.08,516.1,514.84,516.0,2654.0,513.6255,513.6454,512.3914,513.5458,2654.0
2025-03-27 10:25:00,516.04,516.89,515.44,516.41,3481.0,513.5857,514.4316,512.9885,513.9539,3481.0
2025-03-27 10:30:00,516.75,516.99,516.48,516.99,3147.0,514.2923,514.5311,514.0236,514.5311,3147.0
2025-03-27 10:35:00,517.53,517.53,517.24,517.25,2020.0,515.0686,515.0686,514.7799,514.7899,2020.0
2025-03-27 10:40:00,517.25,518.69,516.94,518.5,2570.0,514.7899,516.223,514.4814,516.034,2570.0
2025-03-27 10:45:00,518.41,518.49,516.35,517.05,4784.0,515.9444,516.024,513.8942,514.5908,4784.0
2025-03-27 10:50:00,517.09,517.25,516.7,516.93,2533.0,514.6307,514.7899,514.2425,514.4714,2533.0
2025-03-27 10:55:00,516.93,516.93,515.8,515.8,1685.0,514.4714,514.4714,513.3468,513.3468,1685.0
2025-03-27 11:00:00,516.02,516.45,515.62,516.09,1812.0,513.5657,513.9937,513.1676,513.6354,1812.0
2025-03-27 11:05:00,516.07,516.87,516.07,516.48,2720.0,513.6155,514.4117,513.6155,514.0236,2720.0
2025-03-27 11:10:00,516.14,516.96,516.13,516.7,3280.0,513.6852,514.5013,513.6752,514.2425,3280.0
2025-03-27 11:15:00,516.5,517.02,516.35,517.01,660.0,514.0435,514.561,513.8942,514.551,660.0
2025-03-27 11:20:00,516.78,517.08,516.48,517.02,1491.0,514.3221,514.6207,514.0236,514.561,1491.0
2025-03-27 11:25:00,517.08,517.08,516.58,516.97,2502.0,514.6207,514.6207,514.1231,514.5112,2502.0
2025-03-27 11:30:00,516.89,517.52,516.8,517.0,3080.0,514.4316,515.0586,514.342,514.5411,3080.0
2025-03-27 11:35:00,517.34,517.34,516.89,517.17,3582.0,514.8795,514.8795,514.4316,514.7103,3582.0
2025-03-27 11:40:00,517.18,517.18,516.5,516.5,3632.0,514.7202,514.7202,514.0435,514.0435,3632.0
2025-03-27 11:45:00,516.55,516.85,516.3,516.85,1310.0,514.0932,514.3918,513.8444,514.3918,1310.0
2025-03-27 11:50:00,516.51,516.51,515.68,515.68,1560.0,514.0534,514.0534,513.2274,513.2274,1560.0
2025-03-27 11:55:00,515.49,516.65,515.49,516.6,1967.0,513.0383,514.1928,513.0383,514.143,1967.0
2025-03-27 12:00:00,516.8,517.18,516.28,516.79,2481.0,514.342,514.7202,513.8245,514.3321,2481.0
2025-03-27 12:05:00,516.72,516.99,516.68,516.99,1463.0,514.2624,514.5311,514.2226,514.5311,1463.0
2025-03-27 12:10:00,516.86,516.86,516.62,516.86,700.0,514.4018,514.4018,514.1629,514.4018,700.0
2025-03-27 12:15:00,517.02,517.02,516.69,516.7,970.0,514.561,514.561,514.2326,514.2425,970.0
2025-03-27 12:20:00,516.77,517.63,516.77,517.46,1496.0,514.3122,515.1681,514.3122,514.9989,1496.0
2025-03-27 12:25:00,517.7,517.7,517.42,517.55,793.0,515.2378,515.2378,514.9591,515.0885,793.0
2025-03-27 12:30:00,517.55,517.86,517.19,517.32,4019.0,515.0885,515.397,514.7302,514.8596,4019.0
2025-03-27 12:35:00,517.24,517.3,516.99,517.0,1333.0,514.7799,514.8397,514.5311,514.5411,1333.0
2025-03-27 12:40:00,517.0,517.04,516.98,517.04,420.0,514.5411,514.5809,514.5212,514.5809,420.0
2025-03-27 12:45:00,517.02,517.03,516.06,516.07,1091.0,514.561,514.5709,513.6056,513.6155,1091.0
2025-03-27 12:50:00,515.5,515.5,515.5,515.5,200.0,513.0482,513.0482,513.0482,513.0482,200.0
2025-03-27 12:55:00,515.77,515.8,515.42,515.59,1624.0,513.3169,513.3468,512.9686,513.1378,1624.0
2025-03-27 13:00:00,515.44,515.6,515.0,515.59,4542.0,512.9885,513.1477,512.5506,513.1378,4542.0
2025-03-27 13:05:00,515.54,516.76,515.28,516.49,13317.0,513.088,514.3022,512.8293,514.0335,13317.0
2025-03-27 13:10:00,516.23,516.34,515.83,515.83,1156.0,513.7747,513.8842,513.3767,513.3767,1156.0
2025-03-27 13:15:00,515.72,515.72,515.7,515.71,1162.0,513.2672,513.2672,513.2473,513.2572,1162.0
2025-03-27 13:20:00,515.63,515.96,515.22,515.22,3050.0,513.1776,513.506,512.7696,512.7696,3050.0
2025-03-27 13:25:00,515.22,515.24,514.47,514.48,1289.0,512.7696,512.7895,512.0231,512.0331,1289.0
2025-03-27 13:30:00,514.85,515.08,514.26,514.26,2319.0,512.4013,512.6302,511.8141,511.8141,2319.0
2025-03-27 13:35:00,514.24,515.1,513.97,513.97,2646.0,511.7942,512.6501,511.5255,511.5255,2646.0
2025-03-27 13:40:00,513.88,513.88,513.79,513.79,242.0,511.4359,511.4359,511.3464,511.3464,242.0
2025-03-27 13:45:00,513.3,514.1,513.29,514.1,5649.0,510.8587,511.6549,510.8487,511.6549,5649.0
2025-03-27 13:50:00,513.81,514.0,513.01,513.13,4636.0,511.3663,511.5554,510.5701,510.6895,4636.0
2025-03-27 13:55:00,513.01,513.85,513.01,513.85,1382.0,510.5701,511.4061,510.5701,511.4061,1382.0
2025-03-27 14:00:00,513.59,513.59,513.22,513.22,600.0,511.1473,511.1473,510.7791,510.7791,600.0
2025-03-27 14:05:00,514.03,514.32,514.0,514.27,2634.0,511.5852,511.8738,511.5554,511.8241,2634.0
2025-03-27 14:10:00,514.27,514.28,513.34,514.15,5230.0,511.8241,511.834,510.8985,511.7046,5230.0
2025-03-27 14:15:00,514.21,514.29,513.35,513.35,3820.0,511.7644,511.844,510.9084,510.9084,3820.0
2025-03-27 14:20:00,513.75,513.78,513.75,513.75,800.0,511.3065,511.3364,511.3065,511.3065,800.0
2025-03-27 14:25:00,513.33,513.71,512.99,513.18,11398.0,510.8885,511.2667,510.5502,510.7393,11398.0
2025-03-27 14:30:00,512.93,513.55,512.87,512.87,904.0,510.4904,511.1075,510.4307,510.4307,904.0
2025-03-27 14:35:00,513.2,513.46,512.9,512.9,3120.0,510.7592,511.0179,510.4606,510.4606,3120.0
2025-03-27 14:40:00,513.22,513.44,513.16,513.31,2446.0,510.7791,510.998,510.7193,510.8686,2446.0
2025-03-27 14:45:00,513.31,513.6,513.13,513.45,5403.0,510.8686,511.1573,510.6895,511.008,5403.0
2025-03-27 14:50:00,513.45,513.45,512.71,512.71,2118.0,511.008,511.008,510.2715,510.2715,2118.0
2025-03-27 14:55:00,512.63,512.63,512.0,512.08,3276.0,510.1919,510.1919,509.5649,509.6445,3276.0
2025-03-27 15:00:00,512.16,512.76,512.16,512.48,2494.0,509.7241,510.3213,509.7241,510.0426,2494.0
2025-03-27 15:05:00,512.5,513.65,512.43,513.51,2209.0,510.0625,511.207,509.9928,511.0677,2209.0
2025-03-27 15:10:00,513.51,513.78,512.53,512.53,12004.0,511.0677,511.3364,510.0923,510.0923,12004.0
2025-03-27 15:15:00,512.54,512.94,512.4,512.63,5209.0,510.1023,510.5004,509.963,510.1919,5209.0
2025-03-27 15:20:00,512.63,513.0,512.6,512.99,3913.0,510.1919,510.5601,510.162,510.5502,3913.0
2025-03-27 15:25:00,513.1,513.14,512.73,513.13,8385.0,510.6596,510.6994,510.2914,510.6895,8385.0
2025-03-27 15:30:00,513.05,513.72,512.55,513.72,7056.0,510.6099,511.2767,510.1123,511.2767,7056.0
2025-03-27 15:35:00,513.7,513.7,513.04,513.05,2569.0,511.2568,511.2568,510.5999,510.6099,2569.0
2025-03-27 15:40:00,513.15,514.59,513.15,514.27,24077.0,510.7094,512.1425,510.7094,511.8241,24077.0
2025-03-27 15:45:00,514.17,515.31,514.12,514.71,17371.0,511.7245,512.8591,511.6748,512.262,17371.0
2025-03-27 15:50:00,514.65,515.38,514.07,515.02,27697.0,512.2023,512.9288,511.625,512.5705,27697.0
2025-03-27 15:55:00,514.97,515.11,513.3,513.81,50770.0,512.5207,512.6601,510.8587,511.3663,50770.0
2025-03-28 09:30:00,513.64,516.85,512.61,513.02,9389.0,511.1971,514.3918,510.172,510.58,9389.0
2025-03-28 09:35:00,512.76,513.0,510.28,510.28,8344.0,510.3213,510.5601,507.853,507.853,8344.0
2025-03-28 09:40:00,509.92,511.06,509.66,510.77,1581.0,507.4948,508.6293,507.236,508.3407,1581.0
2025-03-28 09:45:00,511.74,512.06,511.72,512.06,600.0,509.3061,509.6246,509.2862,509.6246,600.0
2025-03-28 09:50:00,511.69,512.47,511.25,511.44,7285.0,509.2563,510.0326,508.8184,509.0075,7285.0
2025-03-28 09:55:00,511.03,511.87,510.53,510.61,1616.0,508.5995,509.4355,508.1019,508.1815,1616.0
2025-03-28 10:00:00,511.85,512.36,510.81,512.18,7037.0,509.4156,509.9232,508.3805,509.744,7037.0
2025-03-28 10:05:00,512.32,513.01,512.16,512.99,3315.0,509.8833,510.5701,509.7241,510.5502,3315.0
2025-03-28 10:10:00,511.52,512.2,511.51,512.19,1710.0,509.0871,509.7639,509.0772,509.754,1710.0
2025-03-28 10:15:00,511.52,511.93,509.04,510.04,2494.0,509.0871,509.4952,506.6189,507.6142,2494.0
2025-03-28 10:20:00,510.04,510.87,509.54,510.81,9266.0,507.6142,508.4402,507.1166,508.3805,9266.0
2025-03-28 10:25:00,510.5,510.88,509.81,510.36,4039.0,508.072,508.4502,507.3853,507.9327,4039.0
2025-03-28 10:30:00,510.45,510.92,509.6,510.45,5630.0,508.0222,508.49,507.1763,508.0222,5630.0
2025-03-28 10:35:00,510.1,510.27,508.88,509.58,2276.0,507.6739,507.8431,506.4597,507.1564,2276.0
2025-03-28 10:40:00,509.63,509.75,509.41,509.42,1287.0,507.2061,507.3256,506.9872,506.9971,1287.0
2025-03-28 10:45:00,509.26,509.26,507.76,507.76,769.0,506.8379,506.8379,505.345,505.345,769.0
2025-03-28 10:50:00,507.13,508.5,507.13,508.5,983.0,504.718,506.0815,504.718,506.0815,983.0
2025-03-28 10:55:00,508.5,509.74,508.49,509.74,2944.0,506.0815,507.3156,506.0716,507.3156,2944.0
2025-03-28 11:00:00,509.83,510.14,509.67,509.99,4401.0,507.4052,507.7137,507.2459,507.5644,4401.0
2025-03-28 11:05:00,510.0,510.0,509.93,509.98,1400.0,507.5744,507.5744,507.5047,507.5545,1400.0
2025-03-28 11:10:00,510.0,510.18,509.54,510.08,846.0,507.5744,507.7535,507.1166,507.654,846.0
2025-03-28 11:15:00,510.0,510.0,509.69,510.0,2830.0,507.5744,507.5744,507.2659,507.5744,2830.0
2025-03-28 11:20:00,510.1,510.22,509.02,509.39,7132.0,507.6739,507.7933,506.599,506.9673,7132.0
2025-03-28 11:25:00,509.31,509.89,509.31,509.89,1571.0,506.8877,507.4649,506.8877,507.4649,1571.0
2025-03-28 11:30:00,510.0,510.18,509.8,510.0,8048.0,507.5744,507.7535,507.3753,507.5744,8048.0
2025-03-28 11:35:00,510.0,510.8,510.0,510.78,6006.0,507.5744,508.3706,507.5744,508.3507,6006.0
2025-03-28 11:40:00,510.69,510.91,510.55,510.68,1180.0,508.2611,508.4801,508.1218,508.2511,1180.0
2025-03-28 11:45:00,510.68,511.21,510.67,511.14,1200.0,508.2511,508.7786,508.2412,508.709,1200.0
2025-03-28 11:50:00,511.03,511.03,510.23,510.52,2103.0,508.5995,508.5995,507.8033,508.0919,2103.0
2025-03-28 11:55:00,510.52,510.52,510.52,510.52,100.0,508.0919,508.0919,508.0919,508.0919,100.0
2025-03-28 12:00:00,510.61,511.23,510.61,510.77,5285.0,508.1815,508.7985,508.1815,508.3407,5285.0
2025-03-28 12:05:00,511.15,511.44,511.0,511.44,756.0,508.7189,509.0075,508.5696,509.0075,756.0
2025-03-28 12:10:00,511.48,511.53,511.05,511.12,1970.0,509.0473,509.0971,508.6194,508.6891,1970.0
2025-03-28 12:15:00,511.16,511.54,510.78,511.53,4475.0,508.7289,509.1071,508.3507,509.0971,4475.0
2025-03-28 12:20:00,511.52,512.25,511.49,511.49,2427.0,509.0871,509.8137,509.0573,509.0573,2427.0
2025-03-28 12:25:00,511.48,511.88,511.48,511.51,1016.0,509.0473,509.4454,509.0473,509.0772,1016.0
2025-03-28 12:30:00,512.02,512.06,511.48,511.88,3533.0,509.5848,509.6246,509.0473,509.4454,3533.0
2025-03-28 12:35:00,511.95,512.01,511.8,511.83,1785.0,509.5151,509.5748,509.3658,509.3957,1785.0
2025-03-28 12:40:00,511.49,511.63,511.26,511.28,709.0,509.0573,509.1966,508.8284,508.8483,709.0
2025-03-28 12:45:00,511.36,511.55,511.34,511.34,807.0,508.9279,509.117,508.908,508.908,807.0
2025-03-28 12:50:00,511.74,511.77,511.1,511.1,2306.0,509.3061,509.336,508.6691,508.6691,2306.0
2025-03-28 12:55:00,511.09,511.47,510.95,511.22,902.0,508.6592,509.0374,508.5199,508.7886,902.0
2025-03-28 13:00:00,511.02,511.77,510.95,511.19,2889.0,508.5895,509.336,508.5199,508.7587,2889.0
2025-03-28 13:05:00,511.03,511.57,511.0,511.38,3118.0,508.5995,509.1369,508.5696,508.9478,3118.0
2025-03-28 13:10:00,511.38,511.47,511.38,511.45,900.0,508.9478,509.0374,508.9478,509.0175,900.0
2025-03-28 13:15:00,511.36,511.92,511.35,511.54,4372.0,508.9279,509.4852,508.918,509.1071,4372.0
2025-03-28 13:20:00,511.59,511.93,511.43,511.77,3279.0,509.1568,509.4952,508.9976,509.336,3279.0
2025-03-28 13:25:00,511.73,511.76,511.54,511.65,1425.0,509.2962,509.326,509.1071,509.2165,1425.0
2025-03-28 13:30:00,511.71,512.17,511.7,512.17,1092.0,509.2762,509.7341,509.2663,509.7341,1092.0
2025-03-28 13:35:00,512.07,512.41,511.61,512.41,6498.0,509.6345,509.9729,509.1767,509.9729,6498.0
2025-03-28 13:40:00,512.4,512.55,512.4,512.4,1034.0,509.963,510.1123,509.963,509.963,1034.0
2025-03-28 13:45:00,512.42,513.21,512.35,513.12,1669.0,509.9829,510.7691,509.9132,510.6795,1669.0
2025-03-28 13:50:00,512.82,513.96,512.82,513.75,2560.0,510.381,511.5155,510.381,511.3065,2560.0
2025-03-28 13:55:00,513.75,513.76,513.71,513.75,1530.0,511.3065,511.3165,511.2667,511.3065,1530.0
2025-03-28 14:00:00,513.79,513.79,513.07,513.08,2598.0,511.3464,511.3464,510.6298,510.6397,2598.0
2025-03-28 14:05:00,513.07,513.07,512.42,513.01,1756.0,510.6298,510.6298,509.9829,510.5701,1756.0
2025-03-28 14:10:00,513.13,513.14,512.74,512.74,1020.0,510.6895,510.6994,510.3013,510.3013,1020.0
2025-03-28 14:15:00,512.64,512.98,512.64,512.97,300.0,510.2018,510.5402,510.2018,510.5303,300.0
2025-03-28 14:20:00,512.81,513.11,512.81,512.82,2098.0,510.371,510.6696,510.371,510.381,2098.0
2025-03-28 14:25:00,512.72,512.91,512.56,512.56,1525.0,510.2814,510.4705,510.1222,510.1222,1525.0
2025-03-28 14:30:00,512.55,512.55,511.94,511.98,4025.0,510.1123,510.1123,509.5052,509.545,4025.0
2025-03-28 14:35:00,512.33,512.56,512.04,512.35,2839.0,509.8933,510.1222,509.6047,509.9132,2839.0
2025-03-28 14:40:00,512.59,513.96,512.35,513.24,4439.0,510.1521,511.5155,509.9132,510.799,4439.0
2025-03-28 14:45:00,513.02,513.45,513.02,513.39,1584.0,510.58,511.008,510.58,510.9483,1584.0
2025-03-28 14:50:00,513.34,513.49,513.11,513.47,1378.0,510.8985,511.0478,510.6696,511.0279,1378.0
2025-03-28 14:55:00,513.52,513.75,513.51,513.75,1435.0,511.0776,511.3065,511.0677,511.3065,1435.0
2025-03-28 15:00:00,513.58,513.58,513.05,513.32,2900.0,511.1374,511.1374,510.6099,510.8786,2900.0
2025-03-28 15:05:00,513.03,513.64,513.02,513.63,595.0,510.59,511.1971,510.58,511.1871,595.0
2025-03-28 15:10:00,513.38,513.89,513.38,513.75,2593.0,510.9383,511.4459,510.9383,511.3065,2593.0
2025-03-28 15:15:00,513.53,513.54,513.34,513.34,745.0,511.0876,511.0975,510.8985,510.8985,745.0
2025-03-28 15:20:00,513.38,513.66,513.35,513.5,1963.0,510.9383,511.217,510.9084,511.0577,1963.0
2025-03-28 15:25:00,513.49,513.49,512.2,512.82,2823.0,511.0478,511.0478,509.7639,510.381,2823.0
2025-03-28 15:30:00,512.79,512.87,512.44,512.68,1550.0,510.3511,510.4307,510.0028,510.2416,1550.0
2025-03-28 15:35:00,512.76,513.15,512.64,512.85,5531.0,510.3213,510.7094,510.2018,510.4108,5531.0
2025-03-28 15:40:00,512.96,513.23,512.57,512.91,5964.0,510.5203,510.789,510.1322,510.4705,5964.0
2025-03-28 15:45:00,512.45,512.51,511.83,512.47,6148.0,510.0127,510.0724,509.3957,510.0326,6148.0
2025-03-28 15:50:00,512.7,513.1,512.05,512.69,7547.0,510.2615,510.6596,509.6146,510.2516,7547.0
2025-03-28 15:55:00,512.59,512.66,511.75,512.21,32066.0,510.1521,510.2217,509.3161,509.7739,32066.0
2025-03-31 09:30:00,512.0,516.44,511.76,515.6,17381.0,509.5649,513.9837,509.326,513.1477,17381.0
2025-03-31 09:35:00,516.99,517.02,515.28,515.5,2703.0,514.5311,514.561,512.8293,513.0482,2703.0
2025-03-31 09:40:00,514.17,516.15,514.16,515.92,1960.0,511.7245,513.6951,511.7146,513.4662,1960.0
2025-03-31 09:45:00,514.53,515.86,514.5,515.25,1500.0,512.0828,513.4065,512.053,512.7994,1500.0
2025-03-31 09:50:00,514.77,516.44,514.52,516.23,3336.0,512.3217,513.9837,512.0729,513.7747,3336.0
2025-03-31 09:55:00,517.0,518.34,515.84,518.33,3034.0,514.5411,515.8747,513.3866,515.8648,3034.0
2025-03-31 10:00:00,517.58,518.89,517.1,517.41,1668.0,515.1183,516.4221,514.6406,514.9491,1668.0
2025-03-31 10:05:00,518.2,518.54,516.56,517.06,3887.0,515.7354,516.0738,514.1032,514.6008,3887.0
2025-03-31 10:10:00,516.76,517.07,514.6,515.01,5463.0,514.3022,514.6108,512.1525,512.5606,5463.0
2025-03-31 10:15:00,515.53,515.77,514.59,515.47,6684.0,513.0781,513.3169,512.1425,513.0184,6684.0
2025-03-31 10:20:00,515.36,516.03,514.75,516.03,2239.0,512.9089,513.5757,512.3018,513.5757,2239.0
2025-03-31 10:25:00,515.67,516.42,515.66,516.21,2300.0,513.2174,513.9638,513.2075,513.7548,2300.0
2025-03-31 10:30:00,516.09,516.97,515.65,516.34,2423.0,513.6354,514.5112,513.1975,513.8842,2423.0
2025-03-31 10:35:00,516.34,517.36,516.34,517.36,1188.0,513.8842,514.8994,513.8842,514.8994,1188.0
2025-03-31 10:40:00,517.69,517.69,515.46,517.1,5722.0,515.2278,515.2278,513.0084,514.6406,5722.0
2025-03-31 10:45:00,516.65,516.93,515.8,516.16,4379.0,514.1928,514.4714,513.3468,513.7051,4379.0
2025-03-31 10:50:00,516.15,516.16,514.91,515.3,800.0,513.6951,513.7051,512.461,512.8492,800.0
2025-03-31 10:55:00,514.56,515.16,514.5,514.55,2612.0,512.1127,512.7098,512.053,512.1027,2612.0
2025-03-31 11:00:00,514.88,515.0,513.28,514.98,7994.0,512.4312,512.5506,510.8388,512.5307,7994.0
2025-03-31 11:05:00,514.68,514.7,514.23,514.69,670.0,512.2321,512.252,511.7843,512.2421,670.0
2025-03-31 11:10:00,514.69,514.69,514.2,514.38,532.0,512.2421,512.2421,511.7544,511.9335,532.0
2025-03-31 11:15:00,514.24,514.39,513.31,513.4,2420.0,511.7942,511.9435,510.8686,510.9582,2420.0
2025-03-31 11:20:00,513.51,513.51,512.41,512.93,1515.0,511.0677,511.0677,509.9729,510.4904,1515.0
2025-03-31 11:25:00,512.66,512.67,511.19,511.19,979.0,510.2217,510.2317,508.7587,508.7587,979.0
2025-03-31 11:30:00,511.63,511.63,509.35,509.38,3759.0,509.1966,509.1966,506.9275,506.9573,3759.0
2025-03-31 11:35:00,509.48,510.6,509.43,510.11,2128.0,507.0569,508.1715,507.0071,507.6839,2128.0
2025-03-31 11:40:00,510.18,510.87,510.08,510.08,2273.0,507.7535,508.4402,507.654,507.654,2273.0
2025-03-31 11:45:00,510.06,511.18,510.06,511.17,1503.0,507.6341,508.7488,507.6341,508.7388,1503.0
2025-03-31 11:50:00,510.58,511.0,510.54,510.54,736.0,508.1516,508.5696,508.1118,508.1118,736.0
2025-03-31 11:55:00,510.76,511.22,510.68,510.81,2947.0,508.3308,508.7886,508.2511,508.3805,2947.0
2025-03-31 12:00:00,511.17,511.45,510.47,510.48,1350.0,508.7388,509.0175,508.0421,508.0521,1350.0
2025-03-31 12:05:00,511.25,511.88,511.01,511.87,4287.0,508.8184,509.4454,508.5796,509.4355,4287.0
2025-03-31 12:10:00,511.55,511.87,511.2,511.2,401.0,509.117,509.4355,508.7687,508.7687,401.0
2025-03-31 12:15:00,511.41,511.41,511.4,511.41,100.0,508.9777,508.9777,508.9677,508.9777,100.0
2025-03-31 12:20:00,511.01,511.73,511.01,511.73,200.0,508.5796,509.2962,508.5796,509.2962,200.0
2025-03-31 12:25:00,511.73,512.17,511.73,511.83,2067.0,509.2962,509.7341,509.2962,509.3957,2067.0
2025-03-31 12:30:00,511.69,511.69,511.33,511.33,4110.0,509.2563,509.2563,508.8981,508.8981,4110.0
2025-03-31 12:35:00,511.17,511.17,511.17,511.17,100.0,508.7388,508.7388,508.7388,508.7388,100.0
2025-03-31 12:40:00,510.79,511.17,510.79,510.79,744.0,508.3606,508.7388,508.3606,508.3606,744.0
2025-03-31 12:45:00,511.07,511.33,511.07,511.33,1119.0,508.6393,508.8981,508.6393,508.8981,1119.0
2025-03-31 12:50:00,511.38,511.6,511.32,511.6,1229.0,508.9478,509.1668,508.8881,509.1668,1229.0
2025-03-31 12:55:00,511.58,511.58,511.17,511.28,977.0,509.1469,509.1469,508.7388,508.8483,977.0
2025-03-31 13:00:00,511.11,511.11,511.1,511.11,100.0,508.6791,508.6791,508.6691,508.6791,100.0
2025-03-31 13:05:00,511.09,511.59,511.09,511.45,1264.0,508.6592,509.1568,508.6592,509.0175,1264.0
2025-03-31 13:10:00,511.17,511.17,510.78,510.79,965.0,508.7388,508.7388,508.3507,508.3606,965.0
2025-03-31 13:15:00,510.54,510.78,510.0,510.0,1100.0,508.1118,508.3507,507.5744,507.5744,1100.0
2025-03-31 13:20:00,509.9,509.91,509.47,509.48,3509.0,507.4749,507.4848,507.0469,507.0569,3509.0
2025-03-31 13:25:00,509.5,509.56,509.11,509.34,3922.0,507.0768,507.1365,506.6886,506.9175,3922.0
2025-03-31 13:30:00,509.34,509.56,509.11,509.14,3299.0,506.9175,507.1365,506.6886,506.7185,3299.0
2025-03-31 13:35:00,509.05,509.32,508.47,509.32,4113.0,506.6289,506.8976,506.0517,506.8976,4113.0
2025-03-31 13:40:00,509.51,509.51,508.86,509.0,902.0,507.0867,507.0867,506.4398,506.5791,902.0
2025-03-31 13:45:00,508.62,509.57,508.62,509.57,577.0,506.2009,507.1464,506.2009,507.1464,577.0
2025-03-31 13:50:00,509.53,510.28,509.53,510.28,1106.0,507.1066,507.853,507.1066,507.853,1106.0
2025-03-31 13:55:00,510.3,510.3,510.3,510.3,100.0,507.873,507.873,507.873,507.873,100.0
2025-03-31 14:00:00,510.19,510.64,509.83,510.43,2126.0,507.7635,508.2113,507.4052,508.0023,2126.0
2025-03-31 14:05:00,510.85,512.04,510.85,512.04,2142.0,508.4203,509.6047,508.4203,509.6047,2142.0
2025-03-31 14:10:00,511.87,512.39,511.47,511.63,3102.0,509.4355,509.953,509.0374,509.1966,3102.0
2025-03-31 14:15:00,511.61,511.81,511.28,511.49,2108.0,509.1767,509.3758,508.8483,509.0573,2108.0
2025-03-31 14:20:00,511.49,511.49,511.07,511.12,995.0,509.0573,509.0573,508.6393,508.6891,995.0
2025-03-31 14:25:00,511.5,511.68,511.37,511.37,700.0,509.0672,509.2464,508.9379,508.9379,700.0
2025-03-31 14:30:00,511.69,511.84,511.41,511.42,1047.0,509.2563,509.4056,508.9777,508.9876,1047.0
2025-03-31 14:35:00,511.06,511.39,511.06,511.33,1723.0,508.6293,508.9578,508.6293,508.8981,1723.0
2025-03-31 14:40:00,511.33,511.54,511.04,511.23,7801.0,508.8981,509.1071,508.6094,508.7985,7801.0
2025-03-31 14:45:00,511.01,511.3,510.94,511.05,3099.0,508.5796,508.8682,508.5099,508.6194,3099.0
2025-03-31 14:50:00,511.03,511.99,510.96,511.7,9490.0,508.5995,509.5549,508.5298,509.2663,9490.0
2025-03-31 14:55:00,511.7,512.08,511.05,511.05,3740.0,509.2663,509.6445,508.6194,508.6194,3740.0
2025-03-31 15:00:00,511.22,512.76,511.2,512.49,7818.0,508.7886,510.3213,508.7687,510.0525,7818.0
2025-03-31 15:05:00,512.07,512.54,512.07,512.35,2375.0,509.6345,510.1023,509.6345,509.9132,2375.0
2025-03-31 15:10:00,512.35,513.69,512.35,513.69,3081.0,509.9132,511.2468,509.9132,511.2468,3081.0
2025-03-31 15:15:00,513.68,513.7,513.01,513.53,1804.0,511.2369,511.2568,510.5701,511.0876,1804.0
2025-03-31 15:20:00,513.45,513.71,513.32,513.7,1073.0,511.008,511.2667,510.8786,511.2568,1073.0
2025-03-31 15:25:00,513.18,513.55,513.01,513.01,2433.0,510.7393,511.1075,510.5701,510.5701,2433.0
2025-03-31 15:30:00,513.25,513.5,512.67,513.42,1281.0,510.8089,511.0577,510.2317,510.9781,1281.0
2025-03-31 15:35:00,513.69,513.76,512.83,513.24,3930.0,511.2468,511.3165,510.3909,510.799,3930.0
2025-03-31 15:40:00,513.57,515.12,513.57,514.48,2054.0,511.1274,512.67,511.1274,512.0331,2054.0
2025-03-31 15:45:00,514.15,514.94,514.11,514.45,2483.0,511.7046,512.4909,511.6648,512.0032,2483.0
2025-03-31 15:50:00,513.96,513.96,512.51,513.67,8915.0,511.5155,511.5155,510.0724,511.2269,8915.0
2025-03-31 15:55:00,513.31,513.52,511.53,511.69,37846.0,510.8686,511.0776,509.0971,509.2563,37846.0
2025-04-01 09:30:00,514.54,515.5,511.71,513.69,16957.0,512.0928,513.0482,509.2762,511.2468,16957.0
2025-04-01 09:35:00,513.12,515.2,513.12,515.2,1094.0,510.6795,512.7496,510.6795,512.7496,1094.0
2025-04-01 09:40:00,514.82,514.97,510.35,511.16,3166.0,512.3715,512.5207,507.9227,508.7289,3166.0
2025-04-01 09:45:00,511.99,513.88,511.9,513.71,1000.0,509.5549,511.4359,509.4653,511.2667,1000.0
2025-04-01 09:50:00,513.71,514.26,512.22,514.26,2506.0,511.2667,511.8141,509.7838,511.8141,2506.0
2025-04-01 09:55:00,514.63,514.92,513.92,514.47,4306.0,512.1824,512.471,511.4757,512.0231,4306.0
2025-04-01 10:00:00,515.49,516.26,513.6,513.6,1635.0,513.0383,513.8046,511.1573,511.1573,1635.0
2025-04-01 10:05:00,513.15,513.44,511.29,511.29,1379.0,510.7094,510.998,508.8582,508.8582,1379.0
2025-04-01 10:10:00,512.4,512.88,511.46,512.24,1821.0,509.963,510.4407,509.0274,509.8037,1821.0
2025-04-01 10:15:00,512.21,513.97,511.87,513.97,3093.0,509.7739,511.5255,509.4355,511.5255,3093.0
2025-04-01 10:20:00,514.16,514.16,513.23,513.23,210.0,511.7146,511.7146,510.789,510.789,210.0
2025-04-01 10:25:00,514.13,514.13,513.0,513.84,2524.0,511.6847,511.6847,510.5601,511.3961,2524.0
2025-04-01 10:30:00,513.79,514.57,513.04,513.63,2151.0,511.3464,512.1226,510.5999,511.1871,2151.0
2025-04-01 10:35:00,513.0,514.65,513.0,514.64,4086.0,510.5601,512.2023,510.5601,512.1923,4086.0
2025-04-01 10:40:00,514.82,516.43,514.82,516.34,9427.0,512.3715,513.9738,512.3715,513.8842,9427.0
2025-04-01 10:45:00,516.05,516.27,515.86,516.12,3960.0,513.5956,513.8146,513.4065,513.6653,3960.0
2025-04-01 10:50:00,516.27,516.54,515.81,516.53,2970.0,513.8146,514.0833,513.3567,514.0733,2970.0
2025-04-01 10:55:00,515.63,516.5,515.63,515.99,595.0,513.1776,514.0435,513.1776,513.5359,595.0
2025-04-01 11:00:00,515.58,516.14,515.44,515.66,428.0,513.1278,513.6852,512.9885,513.2075,428.0
2025-04-01 11:05:00,516.16,516.82,516.15,516.59,2797.0,513.7051,514.3619,513.6951,514.133,2797.0
2025-04-01 11:10:00,516.82,517.31,516.71,517.06,1510.0,514.3619,514.8496,514.2525,514.6008,1510.0
2025-04-01 11:15:00,516.99,516.99,516.34,516.35,951.0,514.5311,514.5311,513.8842,513.8942,951.0
2025-04-01 11:20:00,515.2,515.72,515.2,515.49,1900.0,512.7496,513.2672,512.7496,513.0383,1900.0
2025-04-01 11:25:00,515.15,515.23,514.67,514.67,600.0,512.6999,512.7795,512.2222,512.2222,600.0
2025-04-01 11:30:00,514.35,514.45,514.16,514.17,1507.0,511.9037,512.0032,511.7146,511.7245,1507.0
2025-04-01 11:35:00,514.47,514.78,514.47,514.71,600.0,512.0231,512.3316,512.0231,512.262,600.0
2025-04-01 11:40:00,514.49,514.8,514.2,514.8,1930.0,512.043,512.3515,511.7544,512.3515,1930.0
2025-04-01 11:45:00,514.83,514.83,514.38,514.39,998.0,512.3814,512.3814,511.9335,511.9435,998.0
2025-04-01 11:50:00,514.43,514.43,513.82,513.88,2618.0,511.9833,511.9833,511.3762,511.4359,2618.0
2025-04-01 11:55:00,513.75,514.43,513.69,514.25,4376.0,511.3065,511.9833,511.2468,511.8042,4376.0
2025-04-01 12:00:00,514.27,514.73,514.26,514.37,3356.0,511.8241,512.2819,511.8141,511.9236,3356.0
2025-04-01 12:05:00,514.23,514.65,514.1,514.37,3166.0,511.7843,512.2023,511.6549,511.9236,3166.0
2025-04-01 12:10:00,514.52,514.91,514.38,514.91,1967.0,512.0729,512.461,511.9335,512.461,1967.0
2025-04-01 12:15:00,515.09,515.47,514.86,514.89,1839.0,512.6402,513.0184,512.4113,512.4411,1839.0
2025-04-01 12:20:00,514.59,515.24,514.51,514.51,1808.0,512.1425,512.7895,512.0629,512.0629,1808.0
2025-04-01 12:25:00,514.51,514.51,513.62,513.85,4590.0,512.0629,512.0629,511.1772,511.4061,4590.0
2025-04-01 12:30:00,513.25,513.69,512.64,512.75,6056.0,510.8089,511.2468,510.2018,510.3113,6056.0
2025-04-01 12:35:00,512.75,512.75,512.75,512.75,0.0,510.3113,510.3113,510.3113,510.3113,0.0
2025-04-01 12:40:00,512.5,512.81,511.44,511.67,4468.0,510.0625,510.371,509.0075,509.2364,4468.0
2025-04-01 12:45:00,511.82,511.82,511.03,511.03,1811.0,509.3857,509.3857,508.5995,508.5995,1811.0
2025-04-01 12:50:00,511.16,511.73,510.99,511.46,6156.0,508.7289,509.2962,508.5597,509.0274,6156.0
2025-04-01 12:55:00,511.46,511.46,510.99,510.99,700.0,509.0274,509.0274,508.5597,508.5597,700.0
2025-04-01 13:00:00,511.04,511.12,510.5,510.61,3818.0,508.6094,508.6891,508.072,508.1815,3818.0
2025-04-01 13:05:00,510.62,511.55,510.58,511.34,10244.0,508.1914,509.117,508.1516,508.908,10244.0
2025-04-01 13:10:00,511.48,511.8,511.47,511.59,2306.0,509.0473,509.3658,509.0374,509.1568,2306.0
2025-04-01 13:15:00,511.81,511.81,511.39,511.63,1740.0,509.3758,509.3758,508.9578,509.1966,1740.0
2025-04-01 13:20:00,511.57,511.68,511.3,511.3,853.0,509.1369,509.2464,508.8682,508.8682,853.0
2025-04-01 13:25:00,511.39,511.39,510.92,510.95,600.0,508.9578,508.9578,508.49,508.5199,600.0
2025-04-01 13:30:00,510.95,511.19,510.72,510.72,1511.0,508.5199,508.7587,508.291,508.291,1511.0
2025-04-01 13:35:00,510.7,510.76,510.64,510.64,1000.0,508.271,508.3308,508.2113,508.2113,1000.0
2025-04-01 13:40:00,510.86,511.22,510.57,510.57,1638.0,508.4303,508.7886,508.1417,508.1417,1638.0
2025-04-01 13:45:00,510.62,511.06,510.54,511.01,1992.0,508.1914,508.6293,508.1118,508.5796,1992.0
2025-04-01 13:50:00,510.86,511.66,510.65,511.66,3386.0,508.4303,509.2265,508.2213,509.2265,3386.0
2025-04-01 13:55:00,511.67,512.44,511.67,512.3,1646.0,509.2364,510.0028,509.2364,509.8634,1646.0
2025-04-01 14:00:00,512.48,512.48,511.53,511.55,1502.0,510.0426,510.0426,509.0971,509.117,1502.0
2025-04-01 14:05:00,512.07,514.0,509.38,511.46,25034.0,509.6345,511.5554,506.9573,509.0274,25034.0
2025-04-01 14:10:00,511.36,511.69,510.61,511.66,2217.0,508.9279,509.2563,508.1815,509.2265,2217.0
2025-04-01 14:15:00,511.98,512.3,511.37,511.37,1435.0,509.545,509.8634,508.9379,508.9379,1435.0
2025-04-01 14:20:00,512.19,512.19,511.4,511.4,900.0,509.754,509.754,508.9677,508.9677,900.0
2025-04-01 14:25:00,511.72,511.72,511.19,511.2,1275.0,509.2862,509.2862,508.7587,508.7687,1275.0
2025-04-01 14:30:00,511.97,513.0,511.97,513.0,3012.0,509.535,510.5601,509.535,510.5601,3012.0
2025-04-01 14:35:00,512.62,512.78,512.32,512.47,1412.0,510.1819,510.3412,509.8833,510.0326,1412.0
2025-04-01 14:40:00,512.47,512.58,511.6,512.58,1026.0,510.0326,510.1421,509.1668,510.1421,1026.0
2025-04-01 14:45:00,512.65,512.85,512.32,512.73,1094.0,510.2118,510.4108,509.8833,510.2914,1094.0
2025-04-01 14:50:00,512.54,512.54,511.78,511.99,3011.0,510.1023,510.1023,509.3459,509.5549,3011.0
2025-04-01 14:55:00,512.0,512.5,511.87,512.24,3800.0,509.5649,510.0625,509.4355,509.8037,3800.0
2025-04-01 15:00:00,512.24,513.85,512.23,513.83,4882.0,509.8037,511.4061,509.7938,511.3862,4882.0
2025-04-01 15:05:00,513.64,514.33,513.44,513.8,3513.0,511.1971,511.8838,510.998,511.3563,3513.0
2025-04-01 15:10:00,513.7,513.7,513.25,513.48,2216.0,511.2568,511.2568,510.8089,511.0378,2216.0
2025-04-01 15:15:00,513.42,513.58,512.85,513.14,2249.0,510.9781,511.1374,510.4108,510.6994,2249.0
2025-04-01 15:20:00,513.15,513.4,513.0,513.0,3297.0,510.7094,510.9582,510.5601,510.5601,3297.0
2025-04-01 15:25:00,512.96,514.0,512.96,513.35,4572.0,510.5203,511.5554,510.5203,510.9084,4572.0
2025-04-01 15:30:00,513.45,513.83,513.2,513.2,2392.0,511.008,511.3862,510.7592,510.7592,2392.0
2025-04-01 15:35:00,512.77,513.46,512.77,513.38,2010.0,510.3312,511.0179,510.3312,510.9383,2010.0
2025-04-01 15:40:00,513.38,513.46,512.94,513.1,2549.0,510.9383,511.0179,510.5004,510.6596,2549.0
2025-04-01 15:45:00,512.95,513.12,512.78,512.87,3348.0,510.5103,510.6795,510.3412,510.4307,3348.0
2025-04-01 15:50:00,513.04,513.04,512.32,512.84,4449.0,510.5999,510.5999,509.8833,510.4009,4449.0
2025-04-01 15:55:00,512.46,512.94,512.26,512.63,24422.0,510.0227,510.5004,509.8236,510.1919,24422.0
2025-04-02 09:30:00,510.61,513.22,510.61,511.5,10908.0,508.1815,510.7791,508.1815,509.0672,10908.0
2025-04-02 09:35:00,510.0,510.0,508.04,508.34,1713.0,507.5744,507.5744,505.6237,505.9223,1713.0
2025-04-02 09:40:00,509.9,512.81,509.89,511.03,1335.0,507.4749,510.371,507.4649,508.5995,1335.0
2025-04-02 09:45:00,509.13,510.23,509.04,510.23,950.0,506.7085,507.8033,506.6189,507.8033,950.0
2025-04-02 09:50:00,511.98,511.98,509.69,510.63,2792.0,509.545,509.545,507.2659,508.2014,2792.0
2025-04-02 09:55:00,510.92,511.34,510.28,511.34,2900.0,508.49,508.908,507.853,508.908,2900.0
2025-04-02 10:00:00,511.32,511.4,510.16,510.16,4479.0,508.8881,508.9677,507.7336,507.7336,4479.0
2025-04-02 10:05:00,509.81,510.32,509.78,510.31,300.0,507.3853,507.8929,507.3554,507.8829,300.0
2025-04-02 10:10:00,510.53,510.73,510.52,510.72,1000.0,508.1019,508.3009,508.0919,508.291,1000.0
2025-04-02 10:15:00,510.72,510.72,510.72,510.72,0.0,508.291,508.291,508.291,508.291,0.0
2025-04-02 10:20:00,509.77,509.77,508.36,508.36,1116.0,507.3455,507.3455,505.9422,505.9422,1116.0
2025-04-02 10:25:00,509.58,510.17,509.58,509.75,750.0,507.1564,507.7436,507.1564,507.3256,750.0
2025-04-02 10:30:00,510.2,510.2,510.0,510.03,600.0,507.7734,507.7734,507.5744,507.6042,600.0
2025-04-02 10:35:00,510.26,510.26,509.04,509.47,1393.0,507.8331,507.8331,506.6189,507.0469,1393.0
2025-04-02 10:40:00,509.28,509.78,508.84,508.84,782.0,506.8578,507.3554,506.4199,506.4199,782.0
2025-04-02 10:45:00,508.84,509.27,508.41,508.94,1852.0,506.4199,506.8479,505.9919,506.5194,1852.0
2025-04-02 10:50:00,508.96,510.19,508.96,509.96,3315.0,506.5393,507.7635,506.5393,507.5346,3315.0
2025-04-02 10:55:00,509.64,509.96,509.32,509.77,1216.0,507.2161,507.5346,506.8976,507.3455,1216.0
2025-04-02 11:00:00,509.77,510.17,509.57,510.17,4289.0,507.3455,507.7436,507.1464,507.7436,4289.0
2025-04-02 11:05:00,510.05,510.19,509.34,509.34,2608.0,507.6241,507.7635,506.9175,506.9175,2608.0
2025-04-02 11:10:00,509.64,510.0,509.25,509.25,4031.0,507.2161,507.5744,506.8279,506.8279,4031.0
2025-04-02 11:15:00,509.77,509.77,509.2,509.2,607.0,507.3455,507.3455,506.7782,506.7782,607.0
2025-04-02 11:20:00,509.44,510.57,508.94,509.76,12764.0,507.017,508.1417,506.5194,507.3355,12764.0
2025-04-02 11:25:00,510.0,511.86,509.81,511.86,9357.0,507.5744,509.4255,507.3853,509.4255,9357.0
2025-04-02 11:30:00,512.43,513.9,512.43,513.9,2178.0,509.9928,511.4558,509.9928,511.4558,2178.0
2025-04-02 11:35:00,514.43,514.43,513.15,513.56,2325.0,511.9833,511.9833,510.7094,511.1174,2325.0
2025-04-02 11:40:00,513.07,513.09,511.72,511.72,3914.0,510.6298,510.6497,509.2862,509.2862,3914.0
2025-04-02 11:45:00,511.87,512.49,511.34,511.5,1803.0,509.4355,510.0525,508.908,509.0672,1803.0
2025-04-02 11:50:00,511.56,511.62,510.66,511.23,2460.0,509.127,509.1867,508.2312,508.7985,2460.0
2025-04-02 11:55:00,511.55,511.67,511.26,511.28,2950.0,509.117,509.2364,508.8284,508.8483,2950.0
2025-04-02 12:00:00,511.64,511.69,510.87,510.87,3300.0,509.2066,509.2563,508.4402,508.4402,3300.0
2025-04-02 12:05:00,511.24,511.24,510.76,510.76,600.0,508.8085,508.8085,508.3308,508.3308,600.0
2025-04-02 12:10:00,511.1,511.74,511.01,511.74,2466.0,508.6691,509.3061,508.5796,509.3061,2466.0
2025-04-02 12:15:00,511.74,512.1,511.12,511.29,5115.0,509.3061,509.6644,508.6891,508.8582,5115.0
2025-04-02 12:20:00,511.59,512.23,511.59,512.23,2686.0,509.1568,509.7938,509.1568,509.7938,2686.0
2025-04-02 12:25:00,512.19,512.81,512.19,512.29,902.0,509.754,510.371,509.754,509.8535,902.0
2025-04-02 12:30:00,511.97,512.17,511.51,512.17,4434.0,509.535,509.7341,509.0772,509.7341,4434.0
2025-04-02 12:35:00,511.98,511.98,511.9,511.9,400.0,509.545,509.545,509.4653,509.4653,400.0
2025-04-02 12:40:00,512.0,513.11,512.0,512.63,865.0,509.5649,510.6696,509.5649,510.1919,865.0
2025-04-02 12:45:00,512.95,513.87,512.95,513.87,800.0,510.5103,511.426,510.5103,511.426,800.0
2025-04-02 12:50:00,514.12,514.5,511.92,512.93,14340.0,511.6748,512.053,509.4852,510.4904,14340.0
2025-04-02 12:55:00,512.98,512.98,511.97,512.5,1344.0,510.5402,510.5402,509.535,510.0625,1344.0
2025-04-02 13:00:00,512.88,513.28,512.68,512.92,2775.0,510.4407,510.8388,510.2416,510.4805,2775.0
2025-04-02 13:05:00,512.68,512.68,512.41,512.68,700.0,510.2416,510.2416,509.9729,510.2416,700.0
2025-04-02 13:10:00,512.86,514.0,512.86,513.26,4077.0,510.4208,511.5554,510.4208,510.8189,4077.0
2025-04-02 13:15:00,513.26,513.63,512.6,513.37,3960.0,510.8189,511.1871,510.162,510.9284,3960.0
2025-04-02 13:20:00,513.38,513.5,513.21,513.21,545.0,510.9383,511.0577,510.7691,510.7691,545.0
2025-04-02 13:25:00,513.18,513.18,512.49,512.49,1745.0,510.7393,510.7393,510.0525,510.0525,1745.0
2025-04-02 13:30:00,512.51,512.75,511.85,511.98,3700.0,510.0724,510.3113,509.4156,509.545,3700.0
2025-04-02 13:35:00,511.85,512.45,511.85,512.45,1641.0,509.4156,510.0127,509.4156,510.0127,1641.0
2025-04-02 13:40:00,513.01,513.01,511.87,512.09,3206.0,510.5701,510.5701,509.4355,509.6544,3206.0
2025-04-02 13:45:00,512.09,512.47,512.09,512.39,1214.0,509.6544,510.0326,509.6544,509.953,1214.0
2025-04-02 13:50:00,512.39,512.39,512.39,512.39,195.0,509.953,509.953,509.953,509.953,195.0
2025-04-02 13:55:00,512.42,512.56,511.89,512.24,4101.0,509.9829,510.1222,509.4554,509.8037,4101.0
2025-04-02 14:00:00,512.45,512.51,512.45,512.51,617.0,510.0127,510.0724,510.0127,510.0724,617.0
2025-04-02 14:05:00,512.48,512.48,512.03,512.07,7262.0,510.0426,510.0426,509.5947,509.6345,7262.0
2025-04-02 14:10:00,512.28,512.54,512.1,512.23,2971.0,509.8435,510.1023,509.6644,509.7938,2971.0
2025-04-02 14:15:00,512.48,512.48,511.81,511.82,2305.0,510.0426,510.0426,509.3758,509.3857,2305.0
2025-04-02 14:20:00,511.82,512.24,511.82,512.24,812.0,509.3857,509.8037,509.3857,509.8037,812.0
2025-04-02 14:25:00,512.13,512.37,512.02,512.06,900.0,509.6942,509.9331,509.5848,509.6246,900.0
2025-04-02 14:30:00,511.49,511.96,511.49,511.86,814.0,509.0573,509.5251,509.0573,509.4255,814.0
2025-04-02 14:35:00,511.93,512.32,511.72,512.15,1131.0,509.4952,509.8833,509.2862,509.7142,1131.0
2025-04-02 14:40:00,512.4,512.51,512.4,512.49,1037.0,509.963,510.0724,509.963,510.0525,1037.0
2025-04-02 14:45:00,512.36,512.36,512.07,512.07,535.0,509.9232,509.9232,509.6345,509.6345,535.0
2025-04-02 14:50:00,512.08,512.22,511.5,511.58,1583.0,509.6445,509.7838,509.0672,509.1469,1583.0
2025-04-02 14:55:00,511.54,511.75,510.89,510.97,2037.0,509.1071,509.3161,508.4601,508.5398,2037.0
2025-04-02 15:00:00,510.92,511.8,510.92,511.47,1666.0,508.49,509.3658,508.49,509.0374,1666.0
2025-04-02 15:05:00,511.58,511.58,511.52,511.53,520.0,509.1469,509.1469,509.0871,509.0971,520.0
2025-04-02 15:10:00,511.37,511.59,511.27,511.56,3126.0,508.9379,509.1568,508.8383,509.127,3126.0
2025-04-02 15:15:00,511.56,511.86,511.18,511.41,4243.0,509.127,509.4255,508.7488,508.9777,4243.0
2025-04-02 15:20:00,511.41,511.41,510.82,510.99,3312.0,508.9777,508.9777,508.3905,508.5597,3312.0
2025-04-02 15:25:00,510.82,510.99,510.16,510.53,9255.0,508.3905,508.5597,507.7336,508.1019,9255.0
2025-04-02 15:30:00,510.59,511.43,510.58,511.04,3325.0,508.1616,508.9976,508.1516,508.6094,3325.0
2025-04-02 15:35:00,511.08,511.75,510.96,511.42,3594.0,508.6492,509.3161,508.5298,508.9876,3594.0
2025-04-02 15:40:00,511.62,511.88,511.45,511.81,3053.0,509.1867,509.4454,509.0175,509.3758,3053.0
2025-04-02 15:45:00,512.24,512.53,511.3,512.06,5305.0,509.8037,510.0923,508.8682,509.6246,5305.0
2025-04-02 15:50:00,511.57,512.38,511.36,512.08,6247.0,509.1369,509.9431,508.9279,509.6445,6247.0
2025-04-02 15:55:00,512.33,512.87,511.48,512.18,43910.0,509.8933,510.4307,509.0473,509.744,43910.0
2025-04-03 09:30:00,512.56,520.96,512.5,520.76,18402.0,510.1222,518.4823,510.0625,518.2832,18402.0
2025-04-03 09:35:00,520.81,525.0,519.16,522.31,10044.0,518.333,522.503,516.6908,519.8258,10044.0
2025-04-03 09:40:00,520.22,524.5,520.22,524.5,500.0,517.7458,522.0054,517.7458,522.0054,500.0
2025-04-03 09:45:00,523.09,523.09,520.23,521.8,4555.0,520.6021,520.6021,517.7557,519.3183,4555.0
2025-04-03 09:50:00,521.8,521.82,519.53,519.99,1957.0,519.3183,519.3382,517.0591,517.5169,1957.0
2025-04-03 09:55:00,519.26,520.38,519.26,519.97,4128.0,516.7903,517.905,516.7903,517.497,4128.0
2025-04-03 10:00:00,518.5,520.25,518.11,518.39,4755.0,516.034,517.7756,515.6458,515.9245,4755.0
2025-04-03 10:05:00,518.06,519.58,517.21,517.38,3206.0,515.596,517.1088,514.7501,514.9193,3206.0
2025-04-03 10:10:00,517.38,517.38,514.98,515.08,1571.0,514.9193,514.9193,512.5307,512.6302,1571.0
2025-04-03 10:15:00,514.98,515.76,514.71,515.33,1794.0,512.5307,513.307,512.262,512.879,1794.0
2025-04-03 10:20:00,515.1,516.6,514.5,515.24,1223.0,512.6501,514.143,512.053,512.7895,1223.0
2025-04-03 10:25:00,516.29,517.14,516.29,516.91,1211.0,513.8345,514.6804,513.8345,514.4515,1211.0
2025-04-03 10:30:00,516.07,517.07,516.07,516.5,600.0,513.6155,514.6108,513.6155,514.0435,600.0
2025-04-03 10:35:00,517.48,519.81,517.48,517.66,4234.0,515.0188,517.3377,515.0188,515.1979,4234.0
2025-04-03 10:40:00,518.1,518.1,517.27,517.27,1400.0,515.6359,515.6359,514.8098,514.8098,1400.0
2025-04-03 10:45:00,516.67,517.97,516.53,517.45,7798.0,514.2127,515.5065,514.0733,514.9889,7798.0
2025-04-03 10:50:00,517.97,517.98,516.27,516.78,2515.0,515.5065,515.5164,513.8146,514.3221,2515.0
2025-04-03 10:55:00,516.16,516.34,515.22,515.77,2020.0,513.7051,513.8842,512.7696,513.3169,2020.0
2025-04-03 11:00:00,515.77,516.3,515.57,516.3,5900.0,513.3169,513.8444,513.1179,513.8444,5900.0
2025-04-03 11:05:00,516.39,516.55,515.57,515.68,1264.0,513.934,514.0932,513.1179,513.2274,1264.0
2025-04-03 11:10:00,515.26,515.26,515.26,515.26,235.0,512.8094,512.8094,512.8094,512.8094,235.0
2025-04-03 11:15:00,516.57,516.59,514.93,516.19,7552.0,514.1131,514.133,512.4809,513.7349,7552.0
2025-04-03 11:20:00,516.23,516.35,516.08,516.1,1100.0,513.7747,513.8942,513.6255,513.6454,1100.0
2025-04-03 11:25:00,516.34,516.84,515.8,516.62,1973.0,513.8842,514.3818,513.3468,514.1629,1973.0
2025-04-03 11:30:00,516.46,517.06,516.46,517.06,1200.0,514.0037,514.6008,514.0037,514.6008,1200.0
2025-04-03 11:35:00,517.49,518.89,517.44,518.88,3627.0,515.0288,516.4221,514.979,516.4121,3627.0
2025-04-03 11:40:00,518.96,520.59,518.96,520.59,2310.0,516.4918,518.114,516.4918,518.114,2310.0
2025-04-03 11:45:00,520.09,520.69,519.15,519.71,6469.0,517.6164,518.2135,516.6809,517.2382,6469.0
2025-04-03 11:50:00,520.02,520.33,519.71,520.04,2800.0,517.5467,517.8552,517.2382,517.5666,2800.0
2025-04-03 11:55:00,519.89,520.23,519.38,519.94,6943.0,517.4173,517.7557,516.9098,517.4671,6943.0
2025-04-03 12:00:00,520.34,520.38,519.93,520.38,3318.0,517.8652,517.905,517.4572,517.905,3318.0
2025-04-03 12:05:00,520.47,521.25,520.02,521.25,2806.0,517.9946,518.7709,517.5467,518.7709,2806.0
2025-04-03 12:10:00,521.01,521.7,520.66,520.72,4904.0,518.532,519.2187,518.1837,518.2434,4904.0
2025-04-03 12:15:00,520.81,521.5,520.8,520.81,800.0,518.333,519.0197,518.323,518.333,800.0
2025-04-03 12:20:00,520.81,520.81,519.95,519.96,1012.0,518.333,518.333,517.4771,517.487,1012.0
2025-04-03 12:25:00,520.33,520.8,519.68,520.8,3062.0,517.8552,518.323,517.2083,518.323,3062.0
2025-04-03 12:30:00,520.12,520.3,519.55,519.86,2150.0,517.6462,517.8254,517.079,517.3875,2150.0
2025-04-03 12:35:00,519.86,519.88,519.43,519.62,2122.0,517.3875,517.4074,516.9595,517.1486,2122.0
2025-04-03 12:40:00,520.25,520.54,519.92,519.97,1811.0,517.7756,518.0642,517.4472,517.497,1811.0
2025-04-03 12:45:00,520.0,520.69,519.73,520.69,1491.0,517.5268,518.2135,517.2581,518.2135,1491.0
2025-04-03 12:50:00,520.24,520.4,519.74,519.84,4791.0,517.7657,517.9249,517.2681,517.3676,4791.0
2025-04-03 12:55:00,519.51,520.32,519.51,520.19,2403.0,517.0391,517.8453,517.0391,517.7159,2403.0
2025-04-03 13:00:00,519.88,520.02,519.45,519.99,3436.0,517.4074,517.5467,516.9794,517.5169,3436.0
2025-04-03 13:05:00,519.99,520.15,518.48,518.83,164843.0,517.5169,517.6761,516.014,516.3624,164843.0
2025-04-03 13:10:00,518.53,519.2,518.53,519.2,2970.0,516.0638,516.7306,516.0638,516.7306,2970.0
2025-04-03 13:15:00,519.44,519.44,518.54,518.84,3557.0,516.9695,516.9695,516.0738,516.3723,3557.0
2025-04-03 13:20:00,518.62,518.62,517.9,517.9,1775.0,516.1534,516.1534,515.4368,515.4368,1775.0
2025-04-03 13:25:00,517.9,518.31,517.63,518.31,4025.0,515.4368,515.8449,515.1681,515.8449,4025.0
2025-04-03 13:30:00,518.62,519.16,518.56,518.84,2171.0,516.1534,516.6908,516.0937,516.3723,2171.0
2025-04-03 13:35:00,518.82,518.92,518.49,518.82,714.0,516.3524,516.452,516.024,516.3524,714.0
2025-04-03 13:40:00,519.15,519.16,518.69,519.02,1218.0,516.6809,516.6908,516.223,516.5515,1218.0
2025-04-03 13:45:00,519.39,519.66,519.38,519.66,1762.0,516.9197,517.1884,516.9098,517.1884,1762.0
2025-04-03 13:50:00,519.86,519.89,519.07,519.17,2328.0,517.3875,517.4173,516.6012,516.7008,2328.0
2025-04-03 13:55:00,519.33,519.33,518.98,518.98,400.0,516.86,516.86,516.5117,516.5117,400.0
2025-04-03 14:00:00,518.89,519.06,517.74,517.86,5543.0,516.4221,516.5913,515.2776,515.397,5543.0
2025-04-03 14:05:00,517.86,518.25,517.32,518.23,2239.0,515.397,515.7851,514.8596,515.7652,2239.0
2025-04-03 14:10:00,518.28,518.79,518.28,518.59,1108.0,515.815,516.3226,515.815,516.1235,1108.0
2025-04-03 14:15:00,518.37,519.23,518.36,519.22,2656.0,515.9046,516.7605,515.8946,516.7505,2656.0
2025-04-03 14:20:00,518.84,519.65,518.84,519.65,23163.0,516.3723,517.1785,516.3723,517.1785,23163.0
2025-04-03 14:25:00,520.39,520.49,520.06,520.07,431.0,517.915,518.0145,517.5865,517.5965,431.0
2025-04-03 14:30:00,520.14,520.32,518.34,518.86,7230.0,517.6662,517.8453,515.8747,516.3922,7230.0
2025-04-03 14:35:00,518.86,519.86,518.86,519.2,3473.0,516.3922,517.3875,516.3922,516.7306,3473.0
2025-04-03 14:40:00,519.25,519.26,518.16,519.15,6374.0,516.7804,516.7903,515.6956,516.6809,6374.0
2025-04-03 14:45:00,519.75,519.75,518.91,519.25,5461.0,517.278,517.278,516.442,516.7804,5461.0
2025-04-03 14:50:00,518.83,518.85,518.19,518.3,1600.0,516.3624,516.3823,515.7254,515.8349,1600.0
2025-04-03 14:55:00,518.65,519.52,518.09,519.26,3609.0,516.1832,517.0491,515.6259,516.7903,3609.0
2025-04-03 15:00:00,519.26,519.26,518.8,519.06,1254.0,516.7903,516.7903,516.3325,516.5913,1254.0
2025-04-03 15:05:00,519.06,519.06,518.74,518.8,4816.0,516.5913,516.5913,516.2728,516.3325,4816.0
2025-04-03 15:10:00,518.78,518.92,517.97,518.08,5611.0,516.3126,516.452,515.5065,515.6159,5611.0
2025-04-03 15:15:00,518.08,518.08,517.25,517.87,4739.0,515.6159,515.6159,514.7899,515.4069,4739.0
2025-04-03 15:20:00,517.52,518.39,517.21,518.39,1152.0,515.0586,515.9245,514.7501,515.9245,1152.0
2025-04-03 15:25:00,518.06,518.65,517.93,518.59,3017.0,515.596,516.1832,515.4667,516.1235,3017.0
2025-04-03 15:30:00,518.57,518.57,517.42,517.42,1813.0,516.1036,516.1036,514.9591,514.9591,1813.0
2025-04-03 15:35:00,517.24,517.36,516.43,516.45,4390.0,514.7799,514.8994,513.9738,513.9937,4390.0
2025-04-03 15:40:00,516.54,518.87,516.54,518.49,5509.0,514.0833,516.4022,514.0833,516.024,5509.0
2025-04-03 15:45:00,518.18,518.18,515.99,516.52,23501.0,515.7155,515.7155,513.5359,514.0634,23501.0
2025-04-03 15:50:00,516.52,516.7,515.14,516.01,11542.0,514.0634,514.2425,512.6899,513.5558,11542.0
2025-04-03 15:55:00,516.26,516.36,514.62,515.24,27704.0,513.8046,513.9041,512.1724,512.7895,27704.0
2025-04-04 09:30:00,513.5,516.78,510.0,513.47,39200.0,511.0577,514.3221,507.5744,511.0279,39200.0
2025-04-04 09:35:00,510.94,513.5,505.02,509.31,8369.0,508.5099,511.0577,502.6181,506.8877,8369.0
2025-04-04 09:40:00,508.66,511.29,508.51,509.52,4113.0,506.2408,508.8582,506.0915,507.0967,4113.0
2025-04-04 09:45:00,509.15,509.47,507.05,507.56,1923.0,506.7284,507.0469,504.6384,505.146,1923.0
2025-04-04 09:50:00,506.16,506.16,501.8,504.03,8969.0,503.7526,503.7526,499.4134,501.6328,8969.0
2025-04-04 09:55:00,505.0,506.95,502.56,506.18,10732.0,502.5982,504.5389,500.1698,503.7725,10732.0
2025-04-04 10:00:00,505.25,509.41,504.79,508.7,7375.0,502.847,506.9872,502.3892,506.2806,7375.0
2025-04-04 10:05:00,509.62,510.24,508.87,509.02,3414.0,507.1962,507.8132,506.4498,506.599,3414.0
2025-04-04 10:10:00,508.25,509.68,506.57,506.85,13392.0,505.8327,507.2559,504.1607,504.4394,13392.0
2025-04-04 10:15:00,506.96,508.93,505.34,508.1,9993.0,504.5488,506.5095,502.9365,505.6834,9993.0
2025-04-04 10:20:00,508.1,509.08,506.85,508.72,17764.0,505.6834,506.6588,504.4394,506.3005,17764.0
2025-04-04 10:25:00,508.57,509.22,507.96,508.59,4506.0,506.1512,506.7981,505.5441,506.1711,4506.0
2025-04-04 10:30:00,507.68,508.92,507.08,508.29,7302.0,505.2654,506.4995,504.6683,505.8725,7302.0
2025-04-04 10:35:00,508.71,508.74,505.36,507.14,14767.0,506.2905,506.3204,502.9564,504.728,14767.0
2025-04-04 10:40:00,506.75,508.84,506.39,508.14,10974.0,504.3398,506.4199,503.9815,505.7232,10974.0
2025-04-04 10:45:00,507.74,508.0,505.95,507.25,2929.0,505.3251,505.5839,503.5436,504.8375,2929.0
2025-04-04 10:50:00,507.25,507.98,506.32,507.06,3712.0,504.8375,505.564,503.9119,504.6484,3712.0
2025-04-04 10:55:00,507.06,509.07,505.75,508.99,9810.0,504.6484,506.6488,503.3446,506.5692,9810.0
2025-04-04 11:00:00,508.6,509.58,507.74,509.12,4628.0,506.181,507.1564,505.3251,506.6986,4628.0
2025-04-04 11:05:00,509.01,509.67,507.8,508.05,6158.0,506.5891,507.2459,505.3848,505.6337,6158.0
2025-04-04 11:10:00,507.83,508.47,506.79,508.06,6420.0,505.4147,506.0517,504.3796,505.6436,6420.0
2025-04-04 11:15:00,508.06,508.06,505.98,505.98,3686.0,505.6436,505.6436,503.5735,503.5735,3686.0
2025-04-04 11:20:00,506.15,506.18,504.71,504.71,7366.0,503.7427,503.7725,502.3095,502.3095,7366.0
2025-04-04 11:25:00,504.74,504.74,502.26,502.87,12548.0,502.3394,502.3394,499.8712,500.4783,12548.0
2025-04-04 11:30:00,503.13,503.13,502.1,502.42,5800.0,500.7371,500.7371,499.712,500.0304,5800.0
2025-04-04 11:35:00,501.94,502.56,500.77,500.77,4005.0,499.5527,500.1698,498.3883,498.3883,4005.0
2025-04-04 11:40:00,501.04,501.78,499.35,501.78,3435.0,498.657,499.3935,496.975,499.3935,3435.0
2025-04-04 11:45:00,501.49,501.56,500.31,500.91,2343.0,499.1049,499.1745,497.9305,498.5276,2343.0
2025-04-04 11:50:00,500.99,502.13,500.46,502.08,6868.0,498.6072,499.7418,498.0798,499.692,6868.0
2025-04-04 11:55:00,502.61,502.96,501.23,501.32,10701.0,500.2195,500.5679,498.8461,498.9357,10701.0
2025-04-04 12:00:00,501.31,502.08,500.46,501.0,11655.0,498.9257,499.692,498.0798,498.6172,11655.0
2025-04-04 12:05:00,501.1,503.3,500.63,501.01,8713.0,498.7167,500.9062,498.2489,498.6271,8713.0
2025-04-04 12:10:00,501.74,501.74,500.42,501.13,8552.0,499.3537,499.3537,498.0399,498.7466,8552.0
2025-04-04 12:15:00,501.0,501.06,497.03,497.43,13316.0,498.6172,498.6769,494.6661,495.0642,13316.0
2025-04-04 12:20:00,497.25,497.9,496.5,497.9,5771.0,494.885,495.5319,494.1386,495.5319,5771.0
2025-04-04 12:25:00,498.05,498.66,496.42,496.92,3463.0,495.6812,496.2883,494.059,494.5566,3463.0
2025-04-04 12:30:00,497.09,497.61,496.64,497.61,3886.0,494.7258,495.2433,494.2779,495.2433,3886.0
2025-04-04 12:35:00,497.96,499.15,497.39,497.67,11449.0,495.5916,496.776,495.0244,495.303,11449.0
2025-04-04 12:40:00,497.16,497.97,496.26,496.26,6428.0,494.7954,495.6016,493.8997,493.8997,6428.0
2025-04-04 12:45:00,496.01,496.89,495.76,496.76,5188.0,493.6509,494.5267,493.4021,494.3973,5188.0
2025-04-04 12:50:00,496.75,497.82,496.55,497.59,6628.0,494.3874,495.4523,494.1883,495.2234,6628.0
2025-04-04 12:55:00,497.59,498.41,497.56,497.56,3409.0,495.2234,496.0395,495.1935,495.1935,3409.0
2025-04-04 13:00:00,497.53,498.44,496.93,497.39,4780.0,495.1637,496.0694,494.5665,495.0244,4780.0
2025-04-04 13:05:00,497.53,497.53,496.09,497.19,4631.0,495.1637,495.1637,493.7305,494.8253,4631.0
2025-04-04 13:10:00,497.69,497.69,494.68,495.5,6915.0,495.3229,495.3229,492.3272,493.1433,6915.0
2025-04-04 13:15:00,495.11,495.11,492.81,493.83,3723.0,492.7552,492.7552,490.4661,491.4813,3723.0
2025-04-04 13:20:00,494.31,495.5,494.25,494.25,11135.0,491.959,493.1433,491.8993,491.8993,11135.0
2025-04-04 13:25:00,494.25,496.06,494.25,495.44,1837.0,491.8993,493.7007,491.8993,493.0836,1837.0
2025-04-04 13:30:00,495.5,495.72,494.78,495.72,3252.0,493.1433,493.3623,492.4268,493.3623,3252.0
2025-04-04 13:35:00,495.44,497.54,495.44,497.3,2688.0,493.0836,495.1736,493.0836,494.9348,2688.0
2025-04-04 13:40:00,497.41,497.95,495.66,495.66,11821.0,495.0443,495.5817,493.3026,493.3026,11821.0
2025-04-04 13:45:00,495.93,496.87,495.27,496.33,3428.0,493.5713,494.5068,492.9144,493.9694,3428.0
2025-04-04 13:50:00,496.36,496.36,495.1,495.1,1732.0,493.9993,493.9993,492.7452,492.7452,1732.0
2025-04-04 13:55:00,495.18,495.18,493.81,494.87,5311.0,492.8249,492.8249,491.4614,492.5163,5311.0
2025-04-04 14:00:00,495.19,496.52,494.43,494.77,4688.0,492.8348,494.1585,492.0784,492.4168,4688.0
2025-04-04 14:05:00,495.06,495.13,494.0,494.69,3502.0,492.7054,492.7751,491.6505,492.3372,3502.0
2025-04-04 14:10:00,494.34,494.34,492.42,492.42,7079.0,491.9889,491.9889,490.078,490.078,7079.0
2025-04-04 14:15:00,492.56,493.2,491.72,493.11,4510.0,490.2173,490.8543,489.3813,490.7647,4510.0
2025-04-04 14:20:00,493.28,493.61,491.07,492.74,8099.0,490.9339,491.2623,488.7344,490.3965,8099.0
2025-04-04 14:25:00,492.75,493.25,492.32,492.6,13730.0,490.4064,490.904,489.9785,490.2571,13730.0
2025-04-04 14:30:00,492.6,492.6,491.43,492.58,3481.0,490.2571,490.2571,489.0927,490.2372,3481.0
2025-04-04 14:35:00,492.12,492.12,489.5,490.67,5955.0,489.7794,489.7794,487.1719,488.3363,5955.0
2025-04-04 14:40:00,490.1,490.45,488.65,489.62,4955.0,487.769,488.1174,486.3259,487.2913,4955.0
2025-04-04 14:45:00,490.04,491.35,489.71,491.35,6004.0,487.7093,489.0131,487.3809,489.0131,6004.0
2025-04-04 14:50:00,491.52,491.83,490.29,491.65,5918.0,489.1823,489.4908,487.9581,489.3117,5918.0
2025-04-04 14:55:00,491.31,491.49,490.39,490.89,6071.0,488.9733,489.1524,488.0576,488.5553,6071.0
2025-04-04 15:00:00,491.29,491.29,489.24,489.72,5206.0,488.9534,488.9534,486.9131,487.3908,5206.0
2025-04-04 15:05:00,489.74,490.9,488.08,490.15,10487.0,487.4107,488.5652,485.7586,487.8188,10487.0
2025-04-04 15:10:00,489.97,490.83,488.96,489.94,7430.0,487.6396,488.4956,486.6344,487.6098,7430.0
2025-04-04 15:15:00,490.24,490.74,489.2,489.2,18164.0,487.9084,488.406,486.8733,486.8733,18164.0
2025-04-04 15:20:00,489.22,489.22,487.92,488.75,14071.0,486.8932,486.8932,485.5994,486.4254,14071.0
2025-04-04 15:25:00,488.75,490.29,488.72,489.45,8237.0,486.4254,487.9581,486.3956,487.1221,8237.0
2025-04-04 15:30:00,489.36,491.53,489.3,491.45,6180.0,487.0325,489.1922,486.9728,489.1126,6180.0
2025-04-04 15:35:00,491.4,491.45,489.68,490.36,8935.0,489.0628,489.1126,487.351,488.0278,8935.0
2025-04-04 15:40:00,490.61,491.51,489.78,490.91,8524.0,488.2766,489.1723,487.4505,488.5752,8524.0
2025-04-04 15:45:00,491.0,491.2,489.0,489.58,34771.0,488.6647,488.8638,486.6743,487.2515,34771.0
2025-04-04 15:50:00,489.09,489.09,485.54,486.08,18458.0,486.7638,486.7638,483.2307,483.7681,18458.0
2025-04-04 15:55:00,486.11,487.0,484.89,484.89,107338.0,483.798,484.6838,482.5838,482.5838,107338.0
2025-04-07 09:30:00,480.14,481.01,475.0,476.87,27865.0,477.8564,478.7223,472.7408,474.6019,27865.0
2025-04-07 09:35:00,478.06,478.64,472.96,474.25,15613.0,475.7863,476.3635,470.7105,471.9944,15613.0
2025-04-07 09:40:00,475.38,480.15,474.74,479.79,14706.0,473.119,477.8663,472.4821,477.5081,14706.0
2025-04-07 09:45:00,479.77,479.77,475.06,475.59,22334.0,477.4882,477.4882,472.8006,473.328,22334.0
2025-04-07 09:50:00,475.78,476.33,473.84,474.73,16572.0,473.5171,474.0645,471.5864,472.4721,16572.0
2025-04-07 09:55:00,474.7,477.88,474.7,476.91,16348.0,472.4423,475.6071,472.4423,474.6418,16348.0
2025-04-07 10:00:00,476.91,477.39,475.8,477.03,15227.0,474.6418,475.1195,473.537,474.7612,15227.0
2025-04-07 10:05:00,477.56,477.99,474.83,475.59,20521.0,475.2887,475.7166,472.5717,473.328,20521.0
2025-04-07 10:10:00,475.95,487.16,475.72,486.74,12532.0,473.6863,484.843,473.4574,484.425,12532.0
2025-04-07 10:15:00,486.74,495.0,486.0,491.95,41138.0,484.425,492.6457,483.6885,489.6102,41138.0
2025-04-07 10:20:00,491.57,492.22,482.0,482.0,28492.0,489.232,489.8789,479.7076,479.7076,28492.0
2025-04-07 10:25:00,481.05,486.01,479.75,482.7,25273.0,478.7621,483.6985,477.4683,480.4042,25273.0
2025-04-07 10:30:00,483.76,484.37,478.78,479.91,23202.0,481.4592,482.0663,476.5029,477.6275,23202.0
2025-04-07 10:35:00,479.91,481.0,477.5,478.46,33057.0,477.6275,478.7123,475.229,476.1844,33057.0
2025-04-07 10:40:00,478.84,479.79,476.64,479.79,9146.0,476.5626,477.5081,474.373,477.5081,9146.0
2025-04-07 10:45:00,479.76,481.28,479.76,481.28,3470.0,477.4782,478.991,477.4782,478.991,3470.0
2025-04-07 10:50:00,482.6,484.56,480.68,484.54,6696.0,480.3047,482.2554,478.3938,482.2355,6696.0
2025-04-07 10:55:00,483.68,484.55,483.18,483.87,4095.0,481.3796,482.2454,480.8819,481.5687,4095.0
2025-04-07 11:00:00,483.87,486.62,483.86,485.2,17916.0,481.5687,484.3056,481.5587,482.8923,17916.0
2025-04-07 11:05:00,484.99,485.07,482.13,482.14,17207.0,482.6833,482.7629,479.8369,479.8469,17207.0
2025-04-07 11:10:00,482.01,484.31,481.22,481.22,19926.0,479.7175,482.0066,478.9313,478.9313,19926.0
2025-04-07 11:15:00,481.95,482.17,479.02,480.96,4197.0,479.6578,479.8767,476.7417,478.6725,4197.0
2025-04-07 11:20:00,481.28,481.29,478.04,478.94,21082.0,478.991,479.0009,475.7664,476.6621,21082.0
2025-04-07 11:25:00,478.35,478.94,476.29,477.32,20681.0,476.0749,476.6621,474.0247,475.0498,20681.0
2025-04-07 11:30:00,477.0,478.24,476.87,477.74,3592.0,474.7313,475.9654,474.6019,475.4678,3592.0
2025-04-07 11:35:00,478.36,480.17,478.29,479.02,3473.0,476.0849,477.8863,476.0152,476.7417,3473.0
2025-04-07 11:40:00,479.59,482.34,479.39,482.34,2466.0,477.309,480.0459,477.11,480.0459,2466.0
2025-04-07 11:45:00,481.23,481.23,481.02,481.02,1280.0,478.9412,478.9412,478.7322,478.7322,1280.0
2025-04-07 11:50:00,480.79,481.37,479.66,479.66,4668.0,478.5033,479.0805,477.3787,477.3787,4668.0
2025-04-07 11:55:00,479.56,479.57,478.29,478.56,8422.0,477.2792,477.2891,476.0152,476.2839,8422.0
2025-04-07 12:00:00,478.03,478.88,477.72,478.52,12464.0,475.7564,476.6024,475.4479,476.2441,12464.0
2025-04-07 12:05:00,478.81,479.61,476.94,477.53,18585.0,476.5327,477.3289,474.6716,475.2588,18585.0
2025-04-07 12:10:00,476.79,477.53,475.44,475.96,18160.0,474.5223,475.2588,473.1788,473.6963,18160.0
2025-04-07 12:15:00,475.96,476.86,474.88,476.25,9944.0,473.6963,474.592,472.6214,473.9849,9944.0
2025-04-07 12:20:00,476.44,476.45,475.02,475.84,1757.0,474.174,474.1839,472.7607,473.5768,1757.0
2025-04-07 12:25:00,475.43,477.06,475.43,477.06,18888.0,473.1688,474.791,473.1688,474.791,18888.0
2025-04-07 12:30:00,477.44,477.44,476.18,476.49,21857.0,475.1692,475.1692,473.9152,474.2238,21857.0
2025-04-07 12:35:00,476.49,477.03,475.79,475.92,2773.0,474.2238,474.7612,473.5271,473.6565,2773.0
2025-04-07 12:40:00,476.39,476.39,475.37,475.61,18194.0,474.1242,474.1242,473.1091,473.3479,18194.0
2025-04-07 12:45:00,475.57,475.93,474.2,474.97,1975.0,473.3081,473.6664,471.9446,472.711,1975.0
2025-04-07 12:50:00,475.06,475.07,474.06,474.79,4510.0,472.8006,472.8105,471.8053,472.5318,4510.0
2025-04-07 12:55:00,474.34,474.52,473.47,474.08,17378.0,472.084,472.2631,471.2181,471.8252,17378.0
2025-04-07 13:00:00,474.66,476.9,474.47,474.47,23824.0,472.4025,474.6318,472.2134,472.2134,23824.0
2025-04-07 13:05:00,475.86,476.06,474.92,475.32,10360.0,473.5968,473.7958,472.6612,473.0593,10360.0
2025-04-07 13:10:00,475.24,476.82,474.12,476.6,4130.0,472.9797,474.5522,471.865,474.3332,4130.0
2025-04-07 13:15:00,477.02,477.38,476.51,477.27,17826.0,474.7512,475.1095,474.2437,475.0,17826.0
2025-04-07 13:20:00,478.77,478.77,477.4,478.1,19956.0,476.4929,476.4929,475.1294,475.8261,19956.0
2025-04-07 13:25:00,478.83,479.23,477.53,479.23,3285.0,476.5526,476.9507,475.2588,476.9507,3285.0
2025-04-07 13:30:00,479.62,480.05,478.51,480.05,1452.0,477.3389,477.7668,476.2341,477.7668,1452.0
2025-04-07 13:35:00,480.91,482.03,480.81,480.82,927.0,478.6227,479.7374,478.5232,478.5332,927.0
2025-04-07 13:40:00,480.85,485.23,480.79,483.86,8352.0,478.563,482.9222,478.5033,481.5587,8352.0
2025-04-07 13:45:00,483.75,484.58,482.25,483.96,6398.0,481.4492,482.2753,479.9564,481.6582,6398.0
2025-04-07 13:50:00,484.2,484.47,482.31,483.03,2938.0,481.8971,482.1658,480.0161,480.7327,2938.0
2025-04-07 13:55:00,482.46,482.91,482.1,482.6,1150.0,480.1654,480.6132,479.8071,480.3047,1150.0
2025-04-07 14:00:00,483.76,485.12,483.65,484.25,2422.0,481.4592,482.8127,481.3497,481.9468,2422.0
2025-04-07 14:05:00,483.65,484.87,483.24,484.87,6024.0,481.3497,482.5639,480.9417,482.5639,6024.0
2025-04-07 14:10:00,484.85,485.18,484.29,484.37,3126.0,482.544,482.8724,481.9867,482.0663,3126.0
2025-04-07 14:15:00,485.18,485.79,484.65,485.79,1958.0,482.8724,483.4795,482.3449,483.4795,1958.0
2025-04-07 14:20:00,486.26,486.96,484.6,485.17,4476.0,483.9473,484.644,482.2952,482.8625,4476.0
2025-04-07 14:25:00,484.65,485.12,483.68,484.21,6197.0,482.3449,482.8127,481.3796,481.907,6197.0
2025-04-07 14:30:00,484.85,485.07,483.96,483.99,1767.0,482.544,482.7629,481.6582,481.6881,1767.0
2025-04-07 14:35:00,483.28,483.35,482.42,483.04,3679.0,480.9815,481.0511,480.1256,480.7426,3679.0
2025-04-07 14:40:00,483.02,484.11,482.73,483.36,3985.0,480.7227,481.8075,480.4341,481.0611,3985.0
2025-04-07 14:45:00,483.04,483.21,482.53,482.99,4324.0,480.7426,480.9118,480.235,480.6928,4324.0
2025-04-07 14:50:00,482.56,482.57,481.72,481.73,6505.0,480.2649,480.2748,479.4289,479.4388,6505.0
2025-04-07 14:55:00,481.89,482.81,481.34,482.58,2034.0,479.5981,480.5137,479.0507,480.2848,2034.0
2025-04-07 15:00:00,482.6,483.62,480.84,480.85,5732.0,480.3047,481.3198,478.5531,478.563,5732.0
2025-04-07 15:05:00,480.85,482.28,479.84,480.02,3189.0,478.563,479.9862,477.5578,477.737,3189.0
2025-04-07 15:10:00,480.27,480.9,479.79,480.29,4964.0,477.9858,478.6128,477.5081,478.0057,4964.0
2025-04-07 15:15:00,480.08,480.9,478.75,480.36,3946.0,477.7967,478.6128,476.473,478.0754,3946.0
2025-04-07 15:20:00,480.41,480.41,478.58,479.35,7596.0,478.1251,478.1251,476.3038,477.0702,7596.0
2025-04-07 15:25:00,479.46,479.96,477.75,477.81,6015.0,477.1796,477.6773,475.4778,475.5375,6015.0
2025-04-07 15:30:00,478.23,480.94,477.77,480.94,9453.0,475.9555,478.6526,475.4977,478.6526,9453.0
2025-04-07 15:35:00,480.54,482.19,479.87,481.03,9732.0,478.2545,479.8966,477.5877,478.7422,9732.0
2025-04-07 15:40:00,480.93,481.41,479.9,480.32,15188.0,478.6426,479.1204,477.6175,478.0355,15188.0
2025-04-07 15:45:00,480.3,480.53,478.98,480.38,9809.0,478.0156,478.2445,476.7019,478.0953,9809.0
2025-04-07 15:50:00,479.83,482.61,479.15,482.2,23292.0,477.5479,480.3146,476.8711,479.9066,23292.0
2025-04-07 15:55:00,482.2,483.6,480.58,481.67,94160.0,479.9066,481.2999,478.2943,479.3791,94160.0
2025-04-08 09:30:00,500.0,503.01,495.02,496.49,28735.0,497.6219,500.6176,492.6656,494.1286,28735.0
2025-04-08 09:35:00,496.49,496.77,494.72,495.38,5934.0,494.1286,494.4073,492.3671,493.0239,5934.0
2025-04-08 09:40:00,496.42,497.72,495.52,495.52,3629.0,494.059,495.3528,493.1632,493.1632,3629.0
2025-04-08 09:45:00,496.7,496.7,490.0,494.3,30914.0,494.3376,494.3376,487.6695,491.949,30914.0
2025-04-08 09:50:00,494.3,498.58,494.3,495.47,4077.0,491.949,496.2087,491.949,493.1135,4077.0
2025-04-08 09:55:00,496.98,498.27,496.45,497.22,6990.0,494.6163,495.9002,494.0888,494.8552,6990.0
2025-04-08 10:00:00,497.17,497.31,495.05,496.29,2747.0,494.8054,494.9447,492.6955,493.9296,2747.0
2025-04-08 10:05:00,496.32,498.78,495.55,498.78,4226.0,493.9594,496.4077,493.1931,496.4077,4226.0
2025-04-08 10:10:00,498.95,498.95,496.55,498.23,2458.0,496.5769,496.5769,494.1883,495.8604,2458.0
2025-04-08 10:15:00,498.34,499.98,497.27,499.82,5062.0,495.9698,497.602,494.9049,497.4428,5062.0
2025-04-08 10:20:00,500.01,500.47,498.72,498.86,6610.0,497.6319,498.0897,496.348,496.4874,6610.0
2025-04-08 10:25:00,498.74,502.31,498.3,500.88,8422.0,496.3679,499.921,495.93,498.4978,8422.0
2025-04-08 10:30:00,500.82,500.97,499.95,500.45,3429.0,498.438,498.5873,497.5722,498.0698,3429.0
2025-04-08 10:35:00,500.18,501.86,500.18,501.86,2121.0,497.8011,499.4731,497.8011,499.4731,2121.0
2025-04-08 10:40:00,501.2,501.2,498.99,499.65,2575.0,498.8162,498.8162,496.6167,497.2736,2575.0
2025-04-08 10:45:00,498.99,499.13,497.71,499.02,7368.0,496.6167,496.7561,495.3428,496.6466,7368.0
2025-04-08 10:50:00,498.21,499.02,497.53,498.76,5335.0,495.8405,496.6466,495.1637,496.3878,5335.0
2025-04-08 10:55:00,498.26,498.26,496.78,497.41,7563.0,495.8902,495.8902,494.4173,495.0443,7563.0
2025-04-08 11:00:00,497.05,498.5,496.81,497.17,4501.0,494.686,496.1291,494.4471,494.8054,4501.0
2025-04-08 11:05:00,497.29,497.85,497.01,497.62,7344.0,494.9248,495.4822,494.6462,495.2533,7344.0
2025-04-08 11:10:00,497.61,498.52,496.89,496.91,3690.0,495.2433,496.149,494.5267,494.5466,3690.0
2025-04-08 11:15:00,497.43,497.43,495.01,496.22,9636.0,495.0642,495.0642,492.6557,493.8599,9636.0
2025-04-08 11:20:00,496.94,498.34,496.22,496.41,10148.0,494.5765,495.9698,493.8599,494.049,10148.0
2025-04-08 11:25:00,497.78,498.3,496.71,496.71,1451.0,495.4125,495.93,494.3476,494.3476,1451.0
2025-04-08 11:30:00,497.36,499.85,497.35,498.93,20954.0,494.9945,497.4727,494.9845,496.557,20954.0
2025-04-08 11:35:00,498.93,500.46,498.93,500.34,13469.0,496.557,498.0798,496.557,497.9603,13469.0
2025-04-08 11:40:00,499.7,500.12,499.19,499.59,3298.0,497.3234,497.7414,496.8158,497.2139,3298.0
2025-04-08 11:45:00,499.59,499.62,497.87,497.87,3374.0,497.2139,497.2437,495.5021,495.5021,3374.0
2025-04-08 11:50:00,498.2,500.42,498.2,500.19,4278.0,495.8305,498.0399,495.8305,497.811,4278.0
2025-04-08 11:55:00,499.85,501.71,499.5,500.53,8098.0,497.4727,499.3238,497.1243,498.1494,8098.0
2025-04-08 12:00:00,500.76,500.76,499.61,500.42,2981.0,498.3783,498.3783,497.2338,498.0399,2981.0
2025-04-08 12:05:00,500.42,500.57,499.65,499.97,3399.0,498.0399,498.1892,497.2736,497.5921,3399.0
2025-04-08 12:10:00,500.47,502.01,500.47,501.32,5262.0,498.0897,499.6224,498.0897,498.9357,5262.0
2025-04-08 12:15:00,501.07,501.91,500.22,500.4,3640.0,498.6869,499.5229,497.8409,498.02,3640.0
2025-04-08 12:20:00,500.4,500.4,499.34,499.36,700.0,498.02,498.02,496.9651,496.985,700.0
2025-04-08 12:25:00,499.52,500.18,499.03,500.18,2723.0,497.1442,497.8011,496.6566,497.8011,2723.0
2025-04-08 12:30:00,500.23,500.51,498.78,499.43,3142.0,497.8508,498.1295,496.4077,497.0547,3142.0
2025-04-08 12:35:00,499.52,499.52,497.92,498.17,1500.0,497.1442,497.1442,495.5518,495.8006,1500.0
2025-04-08 12:40:00,497.73,498.17,496.88,497.28,1900.0,495.3627,495.8006,494.5168,494.9149,1900.0
2025-04-08 12:45:00,497.28,497.98,497.03,497.24,2916.0,494.9149,495.6115,494.6661,494.8751,2916.0
2025-04-08 12:50:00,497.28,497.83,496.48,497.52,4977.0,494.9149,495.4623,494.1187,495.1537,4977.0
2025-04-08 12:55:00,496.73,496.93,495.28,495.53,7700.0,494.3675,494.5665,492.9244,493.1732,7700.0
2025-04-08 13:00:00,495.59,496.14,494.1,495.37,6776.0,493.2329,493.7803,491.75,493.014,6776.0
2025-04-08 13:05:00,495.98,496.5,495.24,495.36,4255.0,493.6211,494.1386,492.8846,493.004,4255.0
2025-04-08 13:10:00,495.36,496.01,494.65,495.74,3656.0,493.004,493.6509,492.2974,493.3822,3656.0
2025-04-08 13:15:00,495.79,496.0,494.03,494.52,4301.0,493.432,493.641,491.6803,492.168,4301.0
2025-04-08 13:20:00,494.56,494.56,493.28,493.85,7341.0,492.2078,492.2078,490.9339,491.5012,7341.0
2025-04-08 13:25:00,493.72,494.27,492.6,492.6,4232.0,491.3718,491.9192,490.2571,490.2571,4232.0
2025-04-08 13:30:00,492.6,492.88,491.11,491.11,7666.0,490.2571,490.5358,488.7742,488.7742,7666.0
2025-04-08 13:35:00,491.61,493.42,491.6,493.42,8026.0,489.2718,491.0732,489.2619,491.0732,8026.0
2025-04-08 13:40:00,493.43,496.4,493.43,496.4,5415.0,491.0832,494.0391,491.0832,494.0391,5415.0
2025-04-08 13:45:00,495.67,496.14,493.22,493.84,7078.0,493.3125,493.7803,490.8742,491.4912,7078.0
2025-04-08 13:50:00,493.33,494.1,492.64,492.65,9036.0,490.9837,491.75,490.2969,490.3069,9036.0
2025-04-08 13:55:00,492.58,493.57,492.58,493.05,3199.0,490.2372,491.2225,490.2372,490.705,3199.0
2025-04-08 14:00:00,493.05,493.87,493.05,493.62,2125.0,490.705,491.5211,490.705,491.2723,2125.0
2025-04-08 14:05:00,493.62,493.83,492.75,492.87,3613.0,491.2723,491.4813,490.4064,490.5259,3613.0
2025-04-08 14:10:00,492.87,492.87,491.35,491.68,4483.0,490.5259,490.5259,489.0131,489.3415,4483.0
2025-04-08 14:15:00,491.35,492.95,491.13,492.95,3168.0,489.0131,490.6055,488.7941,490.6055,3168.0
2025-04-08 14:20:00,492.24,492.77,491.99,491.99,2152.0,489.8988,490.4263,489.65,489.65,2152.0
2025-04-08 14:25:00,492.13,492.13,490.75,491.13,2518.0,489.7894,489.7894,488.4159,488.7941,2518.0
2025-04-08 14:30:00,491.51,494.5,491.5,492.99,3253.0,489.1723,492.1481,489.1624,490.6453,3253.0
2025-04-08 14:35:00,492.47,493.31,491.51,493.0,3073.0,490.1278,490.9638,489.1723,490.6552,3073.0
2025-04-08 14:40:00,492.33,492.89,492.14,492.56,1247.0,489.9884,490.5458,489.7993,490.2173,1247.0
2025-04-08 14:45:00,493.37,494.72,492.87,494.4,3026.0,491.0235,492.3671,490.5259,492.0486,3026.0
2025-04-08 14:50:00,494.79,495.83,494.17,495.35,1361.0,492.4367,493.4718,491.8197,492.9941,1361.0
2025-04-08 14:55:00,495.39,495.56,494.46,494.98,3833.0,493.0339,493.2031,492.1083,492.6258,3833.0
2025-04-08 15:00:00,494.86,495.19,494.36,495.14,2407.0,492.5064,492.8348,492.0088,492.7851,2407.0
2025-04-08 15:05:00,495.43,495.44,493.05,493.06,3849.0,493.0737,493.0836,490.705,490.7149,3849.0
2025-04-08 15:10:00,492.85,493.71,492.85,493.31,2709.0,490.5059,491.3619,490.5059,490.9638,2709.0
2025-04-08 15:15:00,493.61,494.02,491.87,492.49,7208.0,491.2623,491.6704,489.5306,490.1477,7208.0
2025-04-08 15:20:00,492.52,492.81,491.26,492.44,4226.0,490.1775,490.4661,488.9235,490.0979,4226.0
2025-04-08 15:25:00,492.81,494.0,492.8,493.67,19123.0,490.4661,491.6505,490.4562,491.322,19123.0
2025-04-08 15:30:00,493.55,493.55,490.98,491.41,5836.0,491.2026,491.2026,488.6448,489.0728,5836.0
2025-04-08 15:35:00,490.02,490.02,487.76,488.2,9956.0,487.6894,487.6894,485.4402,485.8781,9956.0
2025-04-08 15:40:00,488.36,489.87,487.58,487.63,12915.0,486.0373,487.5401,485.261,485.3108,12915.0
2025-04-08 15:45:00,488.03,489.41,487.67,487.97,9181.0,485.7089,487.0823,485.3506,485.6492,9181.0
2025-04-08 15:50:00,487.97,491.6,487.9,491.39,16151.0,485.6492,489.2619,485.5795,489.0529,16151.0
2025-04-08 15:55:00,491.01,492.61,490.63,492.14,44420.0,488.6747,490.2671,488.2965,489.7993,44420.0
2025-04-09 09:30:00,483.11,490.93,480.9,489.0,16609.0,480.8123,488.5951,478.6128,486.6743,16609.0
2025-04-09 09:35:00,487.72,491.01,485.46,490.24,23312.0,485.4003,488.6747,483.1511,487.9084,23312.0
2025-04-09 09:40:00,493.0,494.63,491.78,493.04,16678.0,490.6552,492.2775,489.441,490.695,16678.0
2025-04-09 09:45:00,492.91,494.61,491.75,493.64,30117.0,490.5657,492.2576,489.4112,491.2922,30117.0
2025-04-09 09:50:00,494.14,497.29,494.13,495.51,2961.0,491.7898,494.9248,491.7799,493.1533,2961.0
2025-04-09 09:55:00,497.29,497.29,493.58,495.23,9157.0,494.9248,494.9248,491.2325,492.8746,9157.0
2025-04-09 10:00:00,495.42,496.93,495.39,496.39,3206.0,493.0637,494.5665,493.0339,494.0291,3206.0
2025-04-09 10:05:00,494.68,494.68,493.17,493.17,1998.0,492.3272,492.3272,490.8244,490.8244,1998.0
2025-04-09 10:10:00,493.1,493.65,491.63,491.64,5145.0,490.7548,491.3021,489.2917,489.3017,5145.0
2025-04-09 10:15:00,491.64,492.72,490.69,492.52,2233.0,489.3017,490.3766,488.3562,490.1775,2233.0
2025-04-09 10:20:00,492.71,492.72,491.6,492.33,2324.0,490.3666,490.3766,489.2619,489.9884,2324.0
2025-04-09 10:25:00,492.95,493.88,492.95,493.88,1400.0,490.6055,491.531,490.6055,491.531,1400.0
2025-04-09 10:30:00,493.58,495.03,493.25,495.03,5332.0,491.2325,492.6756,490.904,492.6756,5332.0
2025-04-09 10:35:00,494.25,494.25,492.96,494.21,6539.0,491.8993,491.8993,490.6154,491.8595,6539.0
2025-04-09 10:40:00,493.41,493.45,493.4,493.44,200.0,491.0633,491.1031,491.0533,491.0931,200.0
2025-04-09 10:45:00,494.0,494.32,492.58,492.59,11361.0,491.6505,491.969,490.2372,490.2472,11361.0
2025-04-09 10:50:00,492.07,492.35,490.92,491.59,4337.0,489.7297,490.0083,488.5851,489.2519,4337.0
2025-04-09 10:55:00,491.61,491.67,490.61,491.19,6644.0,489.2718,489.3316,488.2766,488.8538,6644.0
2025-04-09 11:00:00,490.88,491.76,490.32,491.52,5192.0,488.5453,489.4211,487.988,489.1823,5192.0
2025-04-09 11:05:00,492.02,492.92,491.84,491.97,1121.0,489.6799,490.5756,489.5007,489.6301,1121.0
2025-04-09 11:10:00,492.42,493.43,492.17,493.43,1339.0,490.078,491.0832,489.8292,491.0832,1339.0
2025-04-09 11:15:00,493.76,496.31,493.75,496.31,2133.0,491.4116,493.9495,491.4017,493.9495,2133.0
2025-04-09 11:20:00,495.93,497.37,495.51,496.63,6860.0,493.5713,495.0044,493.1533,494.268,6860.0
2025-04-09 11:25:00,496.81,498.43,496.8,497.22,2313.0,494.4471,496.0594,494.4372,494.8552,2313.0
2025-04-09 11:30:00,497.22,497.94,496.78,497.03,2129.0,494.8552,495.5717,494.4173,494.6661,2129.0
2025-04-09 11:35:00,497.17,499.42,497.17,498.12,9212.0,494.8054,497.0447,494.8054,495.7509,9212.0
2025-04-09 11:40:00,498.3,498.52,497.58,497.69,3691.0,495.93,496.149,495.2134,495.3229,3691.0
2025-04-09 11:45:00,497.69,498.13,497.09,497.9,6034.0,495.3229,495.7608,494.7258,495.5319,6034.0
2025-04-09 11:50:00,497.64,497.64,497.12,497.62,1291.0,495.2732,495.2732,494.7556,495.2533,1291.0
2025-04-09 11:55:00,497.62,497.86,496.98,497.86,2484.0,495.2533,495.4921,494.6163,495.4921,2484.0
2025-04-09 12:00:00,497.49,497.89,496.57,497.89,3820.0,495.1239,495.522,494.2083,495.522,3820.0
2025-04-09 12:05:00,497.93,498.2,497.61,497.61,800.0,495.5618,495.8305,495.2433,495.2433,800.0
2025-04-09 12:10:00,497.83,500.51,497.82,500.36,1973.0,495.4623,498.1295,495.4523,497.9802,1973.0
2025-04-09 12:15:00,501.15,501.15,500.13,500.98,4417.0,498.7665,498.7665,497.7513,498.5973,4417.0
2025-04-09 12:20:00,500.89,501.0,500.48,500.56,1577.0,498.5077,498.6172,498.0997,498.1793,1577.0
2025-04-09 12:25:00,500.87,500.91,500.15,500.15,1125.0,498.4878,498.5276,497.7712,497.7712,1125.0
2025-04-09 12:30:00,500.4,502.3,500.4,501.11,4733.0,498.02,499.911,498.02,498.7267,4733.0
2025-04-09 12:35:00,501.84,502.8,501.7,502.01,1642.0,499.4532,500.4086,499.3139,499.6224,1642.0
2025-04-09 12:40:00,501.82,501.87,501.12,501.87,2000.0,499.4333,499.483,498.7366,499.483,2000.0
2025-04-09 12:45:00,501.88,503.57,501.88,503.57,1223.0,499.493,501.175,499.493,501.175,1223.0
2025-04-09 12:50:00,503.56,504.69,503.17,504.69,5959.0,501.165,502.2896,500.7769,502.2896,5959.0
2025-04-09 12:55:00,504.32,504.32,503.29,503.65,3860.0,501.9214,501.9214,500.8963,501.2546,3860.0
2025-04-09 13:00:00,504.01,507.49,503.93,506.9,4368.0,501.6129,505.0763,501.5332,504.4891,4368.0
2025-04-09 13:05:00,506.9,506.9,504.38,504.46,20472.0,504.4891,504.4891,501.9811,502.0607,20472.0
2025-04-09 13:10:00,504.46,504.8,503.11,503.84,4510.0,502.0607,502.3991,500.7171,501.4437,4510.0
2025-04-09 13:15:00,504.41,511.8,502.22,511.8,11163.0,502.011,509.3658,499.8314,509.3658,11163.0
2025-04-09 13:20:00,510.88,516.42,507.57,516.42,11661.0,508.4502,513.9638,505.1559,513.9638,11661.0
2025-04-09 13:25:00,517.48,519.5,514.92,514.93,19423.0,515.0188,517.0292,512.471,512.4809,19423.0
2025-04-09 13:30:00,514.93,516.88,513.97,515.88,12370.0,512.4809,514.4217,511.5255,513.4264,12370.0
2025-04-09 13:35:00,515.05,517.83,510.86,510.86,11036.0,512.6004,515.3671,508.4303,508.4303,11036.0
2025-04-09 13:40:00,510.19,510.83,506.69,509.53,8806.0,507.7635,508.4004,504.2801,507.1066,8806.0
2025-04-09 13:45:00,509.73,511.53,509.37,509.61,16319.0,507.3057,509.0971,506.9474,507.1862,16319.0
2025-04-09 13:50:00,509.55,509.92,507.57,509.11,6270.0,507.1265,507.4948,505.1559,506.6886,6270.0
2025-04-09 13:55:00,509.12,511.86,508.31,510.85,11934.0,506.6986,509.4255,505.8924,508.4203,11934.0
2025-04-09 14:00:00,511.85,512.95,509.97,510.0,3927.0,509.4156,510.5103,507.5445,507.5744,3927.0
2025-04-09 14:05:00,511.13,511.13,506.59,508.0,9936.0,508.699,508.699,504.1806,505.5839,9936.0
2025-04-09 14:10:00,507.16,509.14,506.94,507.3,5803.0,504.7479,506.7185,504.5289,504.8872,5803.0
2025-04-09 14:15:00,507.0,507.49,504.36,505.0,25620.0,504.5886,505.0763,501.9612,502.5982,25620.0
2025-04-09 14:20:00,505.05,505.24,503.53,505.24,4805.0,502.6479,502.837,501.1352,502.837,4805.0
2025-04-09 14:25:00,504.11,505.38,503.63,505.08,11951.0,501.7124,502.9764,501.2347,502.6778,11951.0
2025-04-09 14:30:00,505.38,506.63,502.68,503.36,4829.0,502.9764,504.2204,500.2892,500.966,4829.0
2025-04-09 14:35:00,503.36,504.71,502.63,504.3,5576.0,500.966,502.3095,500.2394,501.9015,5576.0
2025-04-09 14:40:00,503.63,503.63,501.23,502.44,5765.0,501.2347,501.2347,498.8461,500.0503,5765.0
2025-04-09 14:45:00,501.5,504.71,500.78,504.31,10257.0,499.1148,502.3095,498.3982,501.9114,10257.0
2025-04-09 14:50:00,504.31,505.52,502.57,503.31,6331.0,501.9114,503.1157,500.1797,500.9162,6331.0
2025-04-09 14:55:00,503.31,505.57,502.8,504.38,6669.0,500.9162,503.1654,500.4086,501.9811,6669.0
2025-04-09 15:00:00,503.88,508.61,503.55,508.61,6543.0,501.4835,506.191,501.1551,506.191,6543.0
2025-04-09 15:05:00,508.65,511.51,508.25,508.35,5687.0,506.2308,509.0772,505.8327,505.9322,5687.0
2025-04-09 15:10:00,509.59,510.39,507.66,508.63,6005.0,507.1663,507.9625,505.2455,506.2109,6005.0
2025-04-09 15:15:00,508.22,509.26,506.05,506.83,11333.0,505.8028,506.8379,503.6432,504.4195,11333.0
2025-04-09 15:20:00,506.45,507.88,506.05,507.07,7708.0,504.0413,505.4645,503.6432,504.6583,7708.0
2025-04-09 15:25:00,507.71,509.24,507.69,508.31,5919.0,505.2953,506.818,505.2754,505.8924,5919.0
2025-04-09 15:30:00,508.47,510.42,507.8,509.37,12823.0,506.0517,507.9924,505.3848,506.9474,12823.0
2025-04-09 15:35:00,510.24,510.24,506.64,509.64,15898.0,507.8132,507.8132,504.2304,507.2161,15898.0
2025-04-09 15:40:00,509.4,510.25,508.8,509.78,19171.0,506.9772,507.8232,506.3801,507.3554,19171.0
2025-04-09 15:45:00,509.75,511.35,509.38,510.38,17018.0,507.3256,508.918,506.9573,507.9526,17018.0
2025-04-09 15:50:00,510.74,514.21,510.19,510.19,31563.0,508.3109,511.7644,507.7635,507.7635,31563.0
2025-04-09 15:55:00,510.89,513.32,510.58,512.3,85425.0,508.4601,510.8786,508.1516,509.8634,85425.0
2025-04-10 09:30:00,511.47,511.47,510.96,511.18,8054.0,509.0374,509.0374,508.5298,508.7488,8054.0
2025-04-10 09:35:00,509.42,511.87,508.42,509.91,6885.0,506.9971,509.4355,506.0019,507.4848,6885.0
2025-04-10 09:40:00,511.78,513.38,509.03,513.38,1992.0,509.3459,510.9383,506.609,510.9383,1992.0
2025-04-10 09:45:00,513.66,517.64,513.48,517.11,7862.0,511.217,515.178,511.0378,514.6506,7862.0
2025-04-10 09:50:00,517.19,521.0,516.75,519.33,6593.0,514.7302,518.5221,514.2923,516.86,6593.0
2025-04-10 09:55:00,519.33,519.33,516.79,518.31,2689.0,516.86,516.86,514.3321,515.8449,2689.0
2025-04-10 10:00:00,517.34,517.34,514.2,516.4,1901.0,514.8795,514.8795,511.7544,513.9439,1901.0
2025-04-10 10:05:00,516.05,517.3,514.76,516.31,5416.0,513.5956,514.8397,512.3117,513.8544,5416.0
2025-04-10 10:10:00,516.66,516.66,514.64,514.64,4372.0,514.2027,514.2027,512.1923,512.1923,4372.0
2025-04-10 10:15:00,516.04,516.35,514.63,514.63,2299.0,513.5857,513.8942,512.1824,512.1824,2299.0
2025-04-10 10:20:00,514.73,515.53,514.33,515.23,2199.0,512.2819,513.0781,511.8838,512.7795,2199.0
2025-04-10 10:25:00,516.04,516.27,514.25,514.25,4158.0,513.5857,513.8146,511.8042,511.8042,4158.0
2025-04-10 10:30:00,514.96,517.24,514.46,517.15,5957.0,512.5108,514.7799,512.0132,514.6904,5957.0
2025-04-10 10:35:00,516.24,517.3,515.92,516.44,3363.0,513.7847,514.8397,513.4662,513.9837,3363.0
2025-04-10 10:40:00,516.95,517.51,516.18,516.76,2562.0,514.4913,515.0487,513.725,514.3022,2562.0
2025-04-10 10:45:00,515.89,516.23,514.68,515.55,5074.0,513.4364,513.7747,512.2321,513.098,5074.0
2025-04-10 10:50:00,514.55,515.13,513.75,513.99,9917.0,512.1027,512.68,511.3065,511.5454,9917.0
2025-04-10 10:55:00,514.24,515.48,513.65,514.0,3362.0,511.7942,513.0283,511.207,511.5554,3362.0
2025-04-10 11:00:00,513.85,514.77,513.79,514.34,7614.0,511.4061,512.3217,511.3464,511.8937,7614.0
2025-04-10 11:05:00,514.49,515.35,513.45,515.22,4606.0,512.043,512.8989,511.008,512.7696,4606.0
2025-04-10 11:10:00,514.9,514.9,514.08,514.45,917.0,512.4511,512.4511,511.635,512.0032,917.0
2025-04-10 11:15:00,514.29,514.51,513.74,513.98,2532.0,511.844,512.0629,511.2966,511.5354,2532.0
2025-04-10 11:20:00,513.94,514.38,513.42,514.06,3222.0,511.4956,511.9335,510.9781,511.6151,3222.0
2025-04-10 11:25:00,513.76,514.08,513.49,513.49,1071.0,511.3165,511.635,511.0478,511.0478,1071.0
2025-04-10 11:30:00,513.53,513.53,511.82,513.5,2119.0,511.0876,511.0876,509.3857,511.0577,2119.0
2025-04-10 11:35:00,512.96,513.72,512.12,512.72,4632.0,510.5203,511.2767,509.6843,510.2814,4632.0
2025-04-10 11:40:00,512.59,513.41,512.46,512.55,1300.0,510.1521,510.9682,510.0227,510.1123,1300.0
2025-04-10 11:45:00,513.71,513.71,512.76,512.76,1043.0,511.2667,511.2667,510.3213,510.3213,1043.0
2025-04-10 11:50:00,512.61,512.96,512.06,512.83,2523.0,510.172,510.5203,509.6246,510.3909,2523.0
2025-04-10 11:55:00,512.84,513.2,510.5,510.5,10664.0,510.4009,510.7592,508.072,508.072,10664.0
2025-04-10 12:00:00,510.78,511.31,508.51,509.08,4100.0,508.3507,508.8781,506.0915,506.6588,4100.0
2025-04-10 12:05:00,508.71,509.72,508.5,509.11,3461.0,506.2905,507.2957,506.0815,506.6886,3461.0
2025-04-10 12:10:00,508.45,509.23,507.7,508.21,2685.0,506.0318,506.808,505.2853,505.7929,2685.0
2025-04-10 12:15:00,508.42,508.42,506.14,506.88,1521.0,506.0019,506.0019,503.7327,504.4692,1521.0
2025-04-10 12:20:00,506.14,506.47,503.65,504.85,5407.0,503.7327,504.0612,501.2546,502.4489,5407.0
2025-04-10 12:25:00,504.73,505.01,503.28,505.01,3086.0,502.3294,502.6081,500.8863,502.6081,3086.0
2025-04-10 12:30:00,504.81,508.36,504.81,508.36,2123.0,502.4091,505.9422,502.4091,505.9422,2123.0
2025-04-10 12:35:00,507.76,509.24,506.84,508.46,3586.0,505.345,506.818,504.4294,506.0417,3586.0
2025-04-10 12:40:00,508.46,509.22,507.48,508.34,4394.0,506.0417,506.7981,505.0664,505.9223,4394.0
2025-04-10 12:45:00,508.58,511.0,507.44,510.67,3094.0,506.1611,508.5696,505.0266,508.2412,3094.0
2025-04-10 12:50:00,510.65,512.01,510.24,510.72,3269.0,508.2213,509.5748,507.8132,508.291,3269.0
2025-04-10 12:55:00,510.72,513.0,509.32,513.0,4448.0,508.291,510.5601,506.8976,510.5601,4448.0
2025-04-10 13:00:00,510.9,514.29,510.9,513.12,3963.0,508.4701,511.844,508.4701,510.6795,3963.0
2025-04-10 13:05:00,514.29,514.29,509.77,509.77,4821.0,511.844,511.844,507.3455,507.3455,4821.0
2025-04-10 13:10:00,510.13,510.13,507.28,508.34,2868.0,507.7038,507.7038,504.8673,505.9223,2868.0
2025-04-10 13:15:00,508.09,509.16,507.79,508.65,3871.0,505.6735,506.7384,505.3749,506.2308,3871.0
2025-04-10 13:20:00,509.13,509.13,507.06,508.52,2730.0,506.7085,506.7085,504.6484,506.1014,2730.0
2025-04-10 13:25:00,508.52,510.43,508.52,509.56,2273.0,506.1014,508.0023,506.1014,507.1365,2273.0
2025-04-10 13:30:00,509.27,510.96,509.27,509.33,5279.0,506.8479,508.5298,506.8479,506.9076,5279.0
2025-04-10 13:35:00,510.0,512.04,509.86,510.08,4581.0,507.5744,509.6047,507.435,507.654,4581.0
2025-04-10 13:40:00,510.81,514.41,510.8,514.4,2217.0,508.3805,511.9634,508.3706,511.9535,2217.0
2025-04-10 13:45:00,514.14,517.05,512.56,513.33,2406.0,511.6947,514.5908,510.1222,510.8885,2406.0
2025-04-10 13:50:00,513.33,514.63,512.42,514.63,4795.0,510.8885,512.1824,509.9829,512.1824,4795.0
2025-04-10 13:55:00,515.68,515.68,514.44,514.51,600.0,513.2274,513.2274,511.9933,512.0629,600.0
2025-04-10 14:00:00,515.68,517.52,514.83,517.13,7054.0,513.2274,515.0586,512.3814,514.6705,7054.0
2025-04-10 14:05:00,516.97,518.33,514.41,514.41,3809.0,514.5112,515.8648,511.9634,511.9634,3809.0
2025-04-10 14:10:00,514.38,514.38,513.69,513.97,1600.0,511.9335,511.9335,511.2468,511.5255,1600.0
2025-04-10 14:15:00,513.97,514.97,513.3,514.32,4140.0,511.5255,512.5207,510.8587,511.8738,4140.0
2025-04-10 14:20:00,514.85,517.08,514.84,516.36,5784.0,512.4013,514.6207,512.3914,513.9041,5784.0
2025-04-10 14:25:00,516.43,518.48,516.03,518.25,10338.0,513.9738,516.014,513.5757,515.7851,10338.0
2025-04-10 14:30:00,518.37,519.37,517.46,518.12,14271.0,515.9046,516.8998,514.9989,515.6558,14271.0
2025-04-10 14:35:00,518.05,518.19,517.46,518.13,4139.0,515.5861,515.7254,514.9989,515.6657,4139.0
2025-04-10 14:40:00,518.13,520.01,518.0,520.01,5075.0,515.6657,517.5368,515.5363,517.5368,5075.0
2025-04-10 14:45:00,519.99,520.2,517.9,518.57,4370.0,517.5169,517.7259,515.4368,516.1036,4370.0
2025-04-10 14:50:00,518.74,519.16,517.78,518.01,5252.0,516.2728,516.6908,515.3174,515.5463,5252.0
2025-04-10 14:55:00,517.77,519.2,517.24,518.21,3614.0,515.3074,516.7306,514.7799,515.7453,3614.0
2025-04-10 15:00:00,518.12,521.55,517.59,520.35,7116.0,515.6558,519.0694,515.1283,517.8752,7116.0
2025-04-10 15:05:00,521.0,521.0,517.02,518.04,9983.0,518.5221,518.5221,514.561,515.5761,9983.0
2025-04-10 15:10:00,517.49,518.74,517.27,517.45,8603.0,515.0288,516.2728,514.8098,514.9889,8603.0
2025-04-10 15:15:00,518.0,520.06,517.88,518.91,4638.0,515.5363,517.5865,515.4169,516.442,4638.0
2025-04-10 15:20:00,519.17,521.18,518.02,518.93,9772.0,516.7008,518.7012,515.5562,516.4619,9772.0
2025-04-10 15:25:00,518.6,519.29,515.99,516.23,7177.0,516.1335,516.8202,513.5359,513.7747,7177.0
2025-04-10 15:30:00,516.23,517.3,515.65,516.61,10934.0,513.7747,514.8397,513.1975,514.1529,10934.0
2025-04-10 15:35:00,516.5,516.5,514.16,514.49,9009.0,514.0435,514.0435,511.7146,512.043,9009.0
2025-04-10 15:40:00,515.13,515.52,512.77,513.28,3876.0,512.68,513.0681,510.3312,510.8388,3876.0
2025-04-10 15:45:00,514.02,515.93,513.65,515.51,8238.0,511.5753,513.4762,511.207,513.0582,8238.0
2025-04-10 15:50:00,515.56,518.07,514.44,517.62,13802.0,513.1079,515.606,511.9933,515.1581,13802.0
2025-04-10 15:55:00,517.55,518.18,515.97,516.14,56150.0,515.0885,515.7155,513.516,513.6852,56150.0
2025-04-11 09:30:00,516.09,519.15,515.37,516.99,19831.0,513.6354,516.6809,512.9188,514.5311,19831.0
2025-04-11 09:35:00,519.71,520.0,516.51,520.0,4705.0,517.2382,517.5268,514.0534,517.5268,4705.0
2025-04-11 09:40:00,520.4,520.4,514.19,517.8,2405.0,517.9249,517.9249,511.7445,515.3373,2405.0
2025-04-11 09:45:00,518.72,520.47,516.78,518.47,3691.0,516.2529,517.9946,514.3221,516.0041,3691.0
2025-04-11 09:50:00,518.62,520.4,518.24,520.27,1752.0,516.1534,517.9249,515.7752,517.7955,1752.0
2025-04-11 09:55:00,518.0,522.0,518.0,519.82,7094.0,515.5363,519.5173,515.5363,517.3477,7094.0
2025-04-11 10:00:00,518.0,522.0,516.64,521.98,6150.0,515.5363,519.5173,514.1828,519.4974,6150.0
2025-04-11 10:05:00,523.3,524.03,521.03,523.34,2985.0,520.8111,521.5377,518.5519,520.8509,2985.0
2025-04-11 10:10:00,523.9,526.44,523.06,525.5,6426.0,521.4083,523.9362,520.5723,523.0007,6426.0
2025-04-11 10:15:00,525.95,526.46,524.07,524.58,8514.0,523.4485,523.9561,521.5775,522.085,8514.0
2025-04-11 10:20:00,524.13,524.41,522.11,522.11,3144.0,521.6372,521.9158,519.6268,519.6268,3144.0
2025-04-11 10:25:00,524.07,524.54,521.81,523.42,2220.0,521.5775,522.0452,519.3282,520.9306,2220.0
2025-04-11 10:30:00,523.76,524.96,522.01,524.88,3268.0,521.2689,522.4632,519.5273,522.3836,3268.0
2025-04-11 10:35:00,523.49,525.49,523.47,525.16,8459.0,521.0002,522.9907,520.9803,522.6623,8459.0
2025-04-11 10:40:00,524.75,526.39,524.43,526.02,5141.0,522.2542,523.8864,521.9357,523.5182,5141.0
2025-04-11 10:45:00,526.02,527.29,526.02,526.98,4102.0,523.5182,524.7821,523.5182,524.4736,4102.0
2025-04-11 10:50:00,526.75,526.75,524.94,525.58,5211.0,524.2447,524.2447,522.4433,523.0803,5211.0
2025-04-11 10:55:00,525.81,526.55,524.98,525.0,3590.0,523.3092,524.0457,522.4831,522.503,3590.0
2025-04-11 11:00:00,525.23,526.56,524.01,524.54,2961.0,522.7319,524.0556,521.5177,522.0452,2961.0
2025-04-11 11:05:00,524.75,524.75,523.35,523.84,3693.0,522.2542,522.2542,520.8609,521.3486,3693.0
2025-04-11 11:10:00,524.01,524.88,523.48,523.48,2087.0,521.5177,522.3836,520.9903,520.9903,2087.0
2025-04-11 11:15:00,523.88,524.27,522.76,524.02,7509.0,521.3884,521.7765,520.2737,521.5277,7509.0
2025-04-11 11:20:00,524.04,525.49,524.04,524.37,2535.0,521.5476,522.9907,521.5476,521.876,2535.0
2025-04-11 11:25:00,524.45,524.87,523.76,524.87,1800.0,521.9557,522.3737,521.2689,522.3737,1800.0
2025-04-11 11:30:00,524.95,526.11,524.6,526.11,1666.0,522.4533,523.6078,522.1049,523.6078,1666.0
2025-04-11 11:35:00,526.12,526.83,524.8,526.0,3496.0,523.6177,524.3243,522.304,523.4983,3496.0
2025-04-11 11:40:00,526.3,526.78,526.08,526.68,1620.0,523.7969,524.2746,523.5779,524.175,1620.0
2025-04-11 11:45:00,526.48,527.58,526.47,527.58,2502.0,523.976,525.0708,523.966,525.0708,2502.0
2025-04-11 11:50:00,527.57,528.15,527.2,528.12,5124.0,525.0608,525.6381,524.6926,525.6082,5124.0
2025-04-11 11:55:00,528.12,528.12,527.44,527.91,1114.0,525.6082,525.6082,524.9314,525.3992,1114.0
2025-04-11 12:00:00,527.42,528.81,527.42,528.25,1600.0,524.9115,526.2949,524.9115,525.7376,1600.0
2025-04-11 12:05:00,528.81,529.69,528.81,529.69,2874.0,526.2949,527.1707,526.2949,527.1707,2874.0
2025-04-11 12:10:00,529.79,531.28,529.79,531.28,11048.0,527.2703,528.7532,527.2703,528.7532,11048.0
2025-04-11 12:15:00,531.28,532.64,530.7,532.11,39525.0,528.7532,530.1067,528.1759,529.5792,39525.0
2025-04-11 12:20:00,532.11,533.02,531.8,533.02,17515.0,529.5792,530.4849,529.2707,530.4849,17515.0
2025-04-11 12:25:00,532.72,533.39,532.11,532.32,38351.0,530.1863,530.8531,529.5792,529.7882,38351.0
2025-04-11 12:30:00,532.32,532.48,530.34,531.75,14155.0,529.7882,529.9475,527.8176,529.2209,14155.0
2025-04-11 12:35:00,531.74,533.62,531.74,533.62,4020.0,529.211,531.082,529.211,531.082,4020.0
2025-04-11 12:40:00,533.12,533.17,532.18,533.17,2008.0,530.5844,530.6342,529.6489,530.6342,2008.0
2025-04-11 12:45:00,532.57,534.75,532.57,534.3,3067.0,530.037,532.2067,530.037,531.7588,3067.0
2025-04-11 12:50:00,534.52,534.52,532.95,532.95,3178.0,531.9778,531.9778,530.4152,530.4152,3178.0
2025-04-11 12:55:00,532.85,533.65,532.85,533.13,780.0,530.3157,531.1119,530.3157,530.5944,780.0
2025-04-11 13:00:00,533.44,533.64,532.97,533.58,3625.0,530.9029,531.1019,530.4351,531.0422,3625.0
2025-04-11 13:05:00,533.92,534.22,533.11,534.13,3173.0,531.3806,531.6792,530.5745,531.5896,3173.0
2025-04-11 13:10:00,534.16,534.5,533.79,533.89,2768.0,531.6195,531.9579,531.2512,531.3508,2768.0
2025-04-11 13:15:00,534.05,534.1,532.53,532.53,3093.0,531.51,531.5598,529.9972,529.9972,3093.0
2025-04-11 13:20:00,532.53,534.31,532.53,534.31,2900.0,529.9972,531.7688,529.9972,531.7688,2900.0
2025-04-11 13:25:00,533.93,534.14,533.51,533.83,3643.0,531.3906,531.5996,530.9726,531.291,3643.0
2025-04-11 13:30:00,534.22,534.7,533.11,533.11,3718.0,531.6792,532.1569,530.5745,530.5745,3718.0
2025-04-11 13:35:00,532.98,534.11,532.34,534.11,1981.0,530.4451,531.5697,529.8081,531.5697,1981.0
2025-04-11 13:40:00,534.11,536.94,534.1,536.94,4829.0,531.5697,534.3862,531.5598,534.3862,4829.0
2025-04-11 13:45:00,535.5,536.25,534.87,535.37,4074.0,532.9531,533.6995,532.3261,532.8237,4074.0
2025-04-11 13:50:00,535.47,537.23,535.35,536.79,10202.0,532.9232,534.6749,532.8038,534.237,10202.0
2025-04-11 13:55:00,536.79,536.79,535.59,535.74,13955.0,534.237,534.237,533.0427,533.192,13955.0
2025-04-11 14:00:00,536.83,536.97,535.42,536.97,4401.0,534.2768,534.4161,532.8735,534.4161,4401.0
2025-04-11 14:05:00,537.35,537.75,535.67,535.67,2436.0,534.7943,535.1924,533.1223,533.1223,2436.0
2025-04-11 14:10:00,534.85,535.23,534.37,534.99,1650.0,532.3062,532.6844,531.8285,532.4455,1650.0
2025-04-11 14:15:00,534.99,535.7,533.92,535.25,3342.0,532.4455,533.1521,531.3806,532.7043,3342.0
2025-04-11 14:20:00,534.59,534.75,533.91,534.74,1781.0,532.0474,532.2067,531.3707,532.1967,1781.0
2025-04-11 14:25:00,535.06,535.06,533.79,534.38,2478.0,532.5152,532.5152,531.2512,531.8384,2478.0
2025-04-11 14:30:00,534.99,535.26,533.99,535.01,1093.0,532.4455,532.7142,531.4503,532.4654,1093.0
2025-04-11 14:35:00,535.11,536.11,534.36,536.06,6261.0,532.565,533.5602,531.8185,533.5104,6261.0
2025-04-11 14:40:00,536.56,537.06,536.03,536.04,3666.0,534.0081,534.5057,533.4806,533.4905,3666.0
2025-04-11 14:45:00,536.99,537.08,536.09,536.52,2558.0,534.436,534.5256,533.5403,533.9682,2558.0
2025-04-11 14:50:00,535.82,535.83,534.94,535.53,1631.0,533.2716,533.2815,532.3958,532.983,1631.0
2025-04-11 14:55:00,535.53,535.53,534.42,535.0,2232.0,532.983,532.983,531.8782,532.4555,2232.0
2025-04-11 15:00:00,535.0,535.54,534.99,535.09,1250.0,532.4555,532.9929,532.4455,532.545,1250.0
2025-04-11 15:05:00,534.76,535.65,534.76,535.65,1125.0,532.2166,533.1024,532.2166,533.1024,1125.0
2025-04-11 15:10:00,535.27,536.42,535.27,535.69,2287.0,532.7242,533.8687,532.7242,533.1422,2287.0
2025-04-11 15:15:00,536.0,536.11,535.18,536.02,4429.0,533.4507,533.5602,532.6346,533.4706,4429.0
2025-04-11 15:20:00,535.46,536.26,535.25,535.25,1917.0,532.9133,533.7095,532.7043,532.7043,1917.0
2025-04-11 15:25:00,535.2,536.41,535.08,535.62,4754.0,532.6545,533.8588,532.5351,533.0725,4754.0
2025-04-11 15:30:00,535.43,536.35,535.43,536.33,1113.0,532.8834,533.7991,532.8834,533.7792,1113.0
2025-04-11 15:35:00,536.27,536.29,535.25,536.04,2669.0,533.7194,533.7393,532.7043,533.4905,2669.0
2025-04-11 15:40:00,536.4,536.65,535.8,536.2,3031.0,533.8488,534.0976,533.2517,533.6498,3031.0
2025-04-11 15:45:00,536.2,536.9,535.79,536.3,9243.0,533.6498,534.3464,533.2417,533.7493,9243.0
2025-04-11 15:50:00,535.93,537.24,534.35,534.35,18649.0,533.3811,534.6848,531.8086,531.8086,18649.0
2025-04-11 15:55:00,534.33,535.22,533.53,534.04,74127.0,531.7887,532.6744,530.9925,531.5,74127.0
2025-04-14 09:30:00,529.84,531.42,525.71,531.11,23426.0,527.32,528.8925,523.2097,528.584,23426.0
2025-04-14 09:35:00,532.35,534.56,529.8,532.39,5260.0,529.8181,532.0176,527.2802,529.8579,5260.0
2025-04-14 09:40:00,531.9,535.98,531.69,535.98,1825.0,529.3702,533.4308,529.1612,533.4308,1825.0
2025-04-14 09:45:00,535.98,536.44,534.6,536.44,4555.0,533.4308,533.8886,532.0574,533.8886,4555.0
2025-04-14 09:50:00,535.81,535.81,534.71,535.81,1438.0,533.2616,533.2616,532.1669,533.2616,1438.0
2025-04-14 09:55:00,535.79,537.0,535.45,536.68,2380.0,533.2417,534.446,532.9033,534.1275,2380.0
2025-04-14 10:00:00,536.82,538.3,535.0,537.25,5370.0,534.2668,535.7398,532.4555,534.6948,5370.0
2025-04-14 10:05:00,537.25,538.69,536.0,536.65,3254.0,534.6948,536.1279,533.4507,534.0976,3254.0
2025-04-14 10:10:00,536.99,537.3,536.0,536.24,2896.0,534.436,534.7445,533.4507,533.6896,2896.0
2025-04-14 10:15:00,535.54,535.54,533.74,534.36,4635.0,532.9929,532.9929,531.2015,531.8185,4635.0
2025-04-14 10:20:00,534.01,534.01,530.55,531.96,3197.0,531.4702,531.4702,528.0266,529.4299,3197.0
2025-04-14 10:25:00,532.18,533.19,532.17,533.03,2998.0,529.6489,530.6541,529.6389,530.4948,2998.0
2025-04-14 10:30:00,533.56,534.3,533.52,534.3,2238.0,531.0223,531.7588,530.9825,531.7588,2238.0
2025-04-14 10:35:00,533.38,534.58,533.38,534.21,1783.0,530.8432,532.0375,530.8432,531.6692,1783.0
2025-04-14 10:40:00,533.95,533.95,533.2,533.88,804.0,531.4105,531.4105,530.664,531.3408,804.0
2025-04-14 10:45:00,533.75,535.49,533.2,535.02,2089.0,531.2114,532.9431,530.664,532.4754,2089.0
2025-04-14 10:50:00,535.91,537.39,535.58,536.21,4661.0,533.3611,534.8341,533.0327,533.6597,4661.0
2025-04-14 10:55:00,535.53,536.32,534.85,536.32,2131.0,532.983,533.7692,532.3062,533.7692,2131.0
2025-04-14 11:00:00,535.82,536.04,535.32,536.0,800.0,533.2716,533.4905,532.774,533.4507,800.0
2025-04-14 11:05:00,536.0,536.32,536.0,536.12,1200.0,533.4507,533.7692,533.4507,533.5701,1200.0
2025-04-14 11:10:00,536.67,537.0,536.17,537.0,2600.0,534.1175,534.446,533.6199,534.446,2600.0
2025-04-14 11:15:00,536.94,536.94,536.37,536.37,2028.0,534.3862,534.3862,533.819,533.819,2028.0
2025-04-14 11:20:00,536.33,536.4,535.79,535.88,1229.0,533.7792,533.8488,533.2417,533.3313,1229.0
2025-04-14 11:25:00,535.15,535.58,535.04,535.58,7714.0,532.6048,533.0327,532.4953,533.0327,7714.0
2025-04-14 11:30:00,535.88,536.96,535.88,536.87,1076.0,533.3313,534.4062,533.3313,534.3166,1076.0
2025-04-14 11:35:00,537.12,537.44,536.27,536.72,2579.0,534.5654,534.8839,533.7194,534.1673,2579.0
2025-04-14 11:40:00,536.17,536.43,535.4,536.43,600.0,533.6199,533.8787,532.8536,533.8787,600.0
2025-04-14 11:45:00,536.29,536.59,535.86,536.59,940.0,533.7393,534.0379,533.3114,534.0379,940.0
2025-04-14 11:50:00,536.11,537.25,535.82,536.33,2887.0,533.5602,534.6948,533.2716,533.7792,2887.0
2025-04-14 11:55:00,537.1,537.1,536.4,536.4,1361.0,534.5455,534.5455,533.8488,533.8488,1361.0
2025-04-14 12:00:00,536.2,536.2,534.47,534.47,6035.0,533.6498,533.6498,531.928,531.928,6035.0
2025-04-14 12:05:00,534.75,534.75,533.77,534.22,3606.0,532.2067,532.2067,531.2313,531.6792,3606.0
2025-04-14 12:10:00,534.38,535.64,534.36,535.42,2117.0,531.8384,533.0924,531.8185,532.8735,2117.0
2025-04-14 12:15:00,535.06,535.68,534.93,535.15,2510.0,532.5152,533.1322,532.3858,532.6048,2510.0
2025-04-14 12:20:00,535.19,535.61,534.49,534.84,2110.0,532.6446,533.0626,531.9479,532.2962,2110.0
2025-04-14 12:25:00,534.46,534.46,533.6,533.61,1200.0,531.918,531.918,531.0621,531.0721,1200.0
2025-04-14 12:30:00,534.14,535.37,533.71,535.22,2808.0,531.5996,532.8237,531.1716,532.6744,2808.0
2025-04-14 12:35:00,535.13,535.13,534.72,534.91,900.0,532.5849,532.5849,532.1768,532.3659,900.0
2025-04-14 12:40:00,535.0,535.04,534.5,535.04,2824.0,532.4555,532.4953,531.9579,532.4953,2824.0
2025-04-14 12:45:00,535.09,535.09,534.54,534.54,735.0,532.545,532.545,531.9977,531.9977,735.0
2025-04-14 12:50:00,534.5,534.59,533.46,534.59,1763.0,531.9579,532.0474,530.9228,532.0474,1763.0
2025-04-14 12:55:00,534.6,534.84,533.97,534.34,1085.0,532.0574,532.2962,531.4304,531.7986,1085.0
2025-04-14 13:00:00,534.84,535.7,533.13,533.52,4540.0,532.2962,533.1521,530.5944,530.9825,4540.0
2025-04-14 13:05:00,533.84,533.84,533.22,533.29,1990.0,531.301,531.301,530.6839,530.7536,1990.0
2025-04-14 13:10:00,533.28,533.68,532.71,533.47,3494.0,530.7437,531.1418,530.1764,530.9328,3494.0
2025-04-14 13:15:00,533.63,533.63,532.75,533.52,975.0,531.092,531.092,530.2162,530.9825,975.0
2025-04-14 13:20:00,533.83,534.25,533.83,534.1,1009.0,531.291,531.709,531.291,531.5598,1009.0
2025-04-14 13:25:00,534.19,534.19,533.43,533.84,2586.0,531.6493,531.6493,530.8929,531.301,2586.0
2025-04-14 13:30:00,533.43,533.57,533.4,533.57,1434.0,530.8929,531.0323,530.8631,531.0323,1434.0
2025-04-14 13:35:00,533.43,534.21,533.03,533.63,3452.0,530.8929,531.6692,530.4948,531.092,3452.0
2025-04-14 13:40:00,533.18,533.99,533.1,533.1,807.0,530.6441,531.4503,530.5645,530.5645,807.0
2025-04-14 13:45:00,533.42,533.49,532.71,532.71,664.0,530.883,530.9527,530.1764,530.1764,664.0
2025-04-14 13:50:00,533.24,534.11,533.24,534.11,3296.0,530.7038,531.5697,530.7038,531.5697,3296.0
2025-04-14 13:55:00,534.16,534.64,534.15,534.18,440.0,531.6195,532.0972,531.6095,531.6394,440.0
2025-04-14 14:00:00,534.19,534.22,534.18,534.18,711.0,531.6493,531.6792,531.6394,531.6394,711.0
2025-04-14 14:05:00,534.16,534.16,533.65,533.92,1421.0,531.6195,531.6195,531.1119,531.3806,1421.0
2025-04-14 14:10:00,534.18,534.49,533.65,534.47,1728.0,531.6394,531.9479,531.1119,531.928,1728.0
2025-04-14 14:15:00,534.18,534.48,534.18,534.38,550.0,531.6394,531.9379,531.6394,531.8384,550.0
2025-04-14 14:20:00,534.96,535.53,534.96,535.53,1104.0,532.4157,532.983,532.4157,532.983,1104.0
2025-04-14 14:25:00,534.95,535.56,534.95,535.56,700.0,532.4057,533.0128,532.4057,533.0128,700.0
2025-04-14 14:30:00,535.61,536.19,535.41,535.91,2998.0,533.0626,533.6398,532.8635,533.3611,2998.0
2025-04-14 14:35:00,536.53,536.54,535.58,535.58,1176.0,533.9782,533.9882,533.0327,533.0327,1176.0
2025-04-14 14:40:00,535.5,535.57,535.43,535.57,700.0,532.9531,533.0228,532.8834,533.0228,700.0
2025-04-14 14:45:00,536.02,536.58,535.5,535.94,500.0,533.4706,534.028,532.9531,533.391,500.0
2025-04-14 14:50:00,536.08,536.08,535.57,535.77,2810.0,533.5303,533.5303,533.0228,533.2218,2810.0
2025-04-14 14:55:00,535.71,536.01,535.5,535.5,2947.0,533.1621,533.4607,532.9531,532.9531,2947.0
2025-04-14 15:00:00,535.73,536.6,535.73,536.6,2556.0,533.182,534.0479,533.182,534.0479,2556.0
2025-04-14 15:05:00,536.65,537.68,536.48,537.67,3374.0,534.0976,535.1227,533.9284,535.1128,3374.0
2025-04-14 15:10:00,537.21,537.45,536.9,537.04,2317.0,534.655,534.8938,534.3464,534.4858,2317.0
2025-04-14 15:15:00,536.75,537.86,536.75,537.35,2244.0,534.1972,535.3019,534.1972,534.7943,2244.0
2025-04-14 15:20:00,537.48,537.48,536.81,537.09,1159.0,534.9237,534.9237,534.2569,534.5355,1159.0
2025-04-14 15:25:00,537.07,538.03,537.06,537.92,2408.0,534.5156,535.4711,534.5057,535.3616,2408.0
2025-04-14 15:30:00,537.34,537.4,536.56,536.73,4335.0,534.7843,534.8441,534.0081,534.1772,4335.0
2025-04-14 15:35:00,536.65,536.65,535.66,536.04,2378.0,534.0976,534.0976,533.1123,533.4905,2378.0
2025-04-14 15:40:00,536.26,537.32,536.26,536.76,3858.0,533.7095,534.7644,533.7095,534.2071,3858.0
2025-04-14 15:45:00,536.61,536.98,535.67,536.05,3784.0,534.0578,534.4261,533.1223,533.5005,3784.0
2025-04-14 15:50:00,535.66,536.43,535.34,535.95,8736.0,533.1123,533.8787,532.7939,533.401,8736.0
2025-04-14 15:55:00,535.61,536.23,535.4,536.13,22999.0,533.0626,533.6796,532.8536,533.5801,22999.0
2025-04-15 09:30:00,534.61,535.38,531.6,533.7,9968.0,532.0673,532.8337,529.0716,531.1617,9968.0
2025-04-15 09:35:00,533.44,536.5,533.1,534.06,1617.0,530.9029,533.9483,530.5645,531.5199,1617.0
2025-04-15 09:40:00,533.2,534.88,531.92,534.88,3417.0,530.664,532.336,529.3901,532.336,3417.0
2025-04-15 09:45:00,534.41,534.41,533.3,534.16,1611.0,531.8683,531.8683,530.7636,531.6195,1611.0
2025-04-15 09:50:00,534.49,534.91,532.32,532.32,9876.0,531.9479,532.3659,529.7882,529.7882,9876.0
2025-04-15 09:55:00,532.1,532.56,530.65,532.0,5630.0,529.5693,530.0271,528.1262,529.4697,5630.0
2025-04-15 10:00:00,531.95,533.59,531.95,533.0,2500.0,529.42,531.0522,529.42,530.465,2500.0
2025-04-15 10:05:00,533.9,533.9,532.05,532.05,2659.0,531.3607,531.3607,529.5195,529.5195,2659.0
2025-04-15 10:10:00,532.15,533.33,532.14,532.72,2610.0,529.619,530.7934,529.6091,530.1863,2610.0
2025-04-15 10:15:00,532.8,533.99,532.56,533.33,2132.0,530.2659,531.4503,530.0271,530.7934,2132.0
2025-04-15 10:20:00,533.25,533.85,532.77,533.5,1547.0,530.7138,531.3109,530.2361,530.9626,1547.0
2025-04-15 10:25:00,534.17,534.37,533.9,534.13,862.0,531.6294,531.8285,531.3607,531.5896,862.0
2025-04-15 10:30:00,534.6,534.6,533.75,533.75,1184.0,532.0574,532.0574,531.2114,531.2114,1184.0
2025-04-15 10:35:00,534.17,534.8,534.17,534.8,600.0,531.6294,532.2564,531.6294,532.2564,600.0
2025-04-15 10:40:00,534.55,535.1,534.55,534.81,916.0,532.0076,532.555,532.0076,532.2664,916.0
2025-04-15 10:45:00,534.6,535.5,534.25,535.0,2821.0,532.0574,532.9531,531.709,532.4555,2821.0
2025-04-15 10:50:00,534.16,535.57,533.96,535.52,4020.0,531.6195,533.0228,531.4204,532.973,4020.0
2025-04-15 10:55:00,535.19,535.63,534.96,534.96,1133.0,532.6446,533.0825,532.4157,532.4157,1133.0
2025-04-15 11:00:00,535.37,536.55,535.37,535.7,6210.0,532.8237,533.9981,532.8237,533.1521,6210.0
2025-04-15 11:05:00,535.75,536.24,534.88,534.92,1975.0,533.2019,533.6896,532.336,532.3759,1975.0
2025-04-15 11:10:00,535.53,535.53,535.28,535.33,302.0,532.983,532.983,532.7341,532.7839,302.0
2025-04-15 11:15:00,535.38,535.39,535.05,535.05,313.0,532.8337,532.8436,532.5052,532.5052,313.0
2025-04-15 11:20:00,535.56,536.15,535.42,535.51,1278.0,533.0128,533.6,532.8735,532.9631,1278.0
2025-04-15 11:25:00,535.66,535.66,534.85,534.85,916.0,533.1123,533.1123,532.3062,532.3062,916.0
2025-04-15 11:30:00,535.21,535.21,534.64,534.64,1181.0,532.6645,532.6645,532.0972,532.0972,1181.0
2025-04-15 11:35:00,534.84,535.39,534.83,535.18,900.0,532.2962,532.8436,532.2863,532.6346,900.0
2025-04-15 11:40:00,535.18,535.18,534.86,534.88,500.0,532.6346,532.6346,532.3161,532.336,500.0
2025-04-15 11:45:00,534.78,534.78,534.43,534.43,425.0,532.2365,532.2365,531.8882,531.8882,425.0
2025-04-15 11:50:00,534.12,534.97,534.11,534.97,1234.0,531.5797,532.4256,531.5697,532.4256,1234.0
2025-04-15 11:55:00,535.25,535.85,534.97,535.82,1710.0,532.7043,533.3014,532.4256,533.2716,1710.0
2025-04-15 12:00:00,536.38,536.43,535.42,535.42,1452.0,533.8289,533.8787,532.8735,532.8735,1452.0
2025-04-15 12:05:00,535.31,535.41,534.89,534.89,803.0,532.764,532.8635,532.346,532.346,803.0
2025-04-15 12:10:00,534.87,535.29,534.85,535.1,900.0,532.3261,532.7441,532.3062,532.555,900.0
2025-04-15 12:15:00,534.99,535.14,534.71,534.71,900.0,532.4455,532.5948,532.1669,532.1669,900.0
2025-04-15 12:20:00,534.59,535.14,534.59,534.96,1993.0,532.0474,532.5948,532.0474,532.4157,1993.0
2025-04-15 12:25:00,535.11,535.29,534.56,534.56,1015.0,532.565,532.7441,532.0176,532.0176,1015.0
2025-04-15 12:30:00,534.59,534.59,533.88,534.34,2598.0,532.0474,532.0474,531.3408,531.7986,2598.0
2025-04-15 12:35:00,534.38,534.43,534.38,534.43,600.0,531.8384,531.8882,531.8384,531.8882,600.0
2025-04-15 12:40:00,534.03,534.88,533.54,534.88,8083.0,531.4901,532.336,531.0024,532.336,8083.0
2025-04-15 12:45:00,535.56,536.14,535.18,535.43,14565.0,533.0128,533.5901,532.6346,532.8834,14565.0
2025-04-15 12:50:00,535.36,535.36,534.55,534.55,5319.0,532.8138,532.8138,532.0076,532.0076,5319.0
2025-04-15 12:55:00,534.53,534.63,533.97,534.63,2070.0,531.9877,532.0872,531.4304,532.0872,2070.0
2025-04-15 13:00:00,534.52,535.0,534.19,535.0,4552.0,531.9778,532.4555,531.6493,532.4555,4552.0
2025-04-15 13:05:00,534.85,535.55,534.84,535.55,1958.0,532.3062,533.0029,532.2962,533.0029,1958.0
2025-04-15 13:10:00,535.04,535.49,534.9,535.0,5344.0,532.4953,532.9431,532.356,532.4555,5344.0
2025-04-15 13:15:00,534.99,535.0,533.93,534.91,28223.0,532.4455,532.4555,531.3906,532.3659,28223.0
2025-04-15 13:20:00,534.99,534.99,534.05,534.12,2348.0,532.4455,532.4455,531.51,531.5797,2348.0
2025-04-15 13:25:00,534.14,534.56,532.64,532.89,10851.0,531.5996,532.0176,530.1067,530.3555,10851.0
2025-04-15 13:30:00,532.89,533.32,532.8,532.81,5940.0,530.3555,530.7835,530.2659,530.2759,5940.0
2025-04-15 13:35:00,533.13,533.53,532.98,533.31,1234.0,530.5944,530.9925,530.4451,530.7735,1234.0
2025-04-15 13:40:00,533.66,534.0,533.31,533.88,1700.0,531.1218,531.4602,530.7735,531.3408,1700.0
2025-04-15 13:45:00,533.61,534.39,533.6,534.39,7194.0,531.0721,531.8484,531.0621,531.8484,7194.0
2025-04-15 13:50:00,534.13,534.52,533.69,533.99,6199.0,531.5896,531.9778,531.1517,531.4503,6199.0
2025-04-15 13:55:00,533.99,534.29,533.28,533.29,21456.0,531.4503,531.7489,530.7437,530.7536,21456.0
2025-04-15 14:00:00,532.96,532.96,532.01,532.01,1700.0,530.4252,530.4252,529.4797,529.4797,1700.0
2025-04-15 14:05:00,532.2,532.36,531.36,532.05,12881.0,529.6688,529.828,528.8328,529.5195,12881.0
2025-04-15 14:10:00,532.35,532.64,531.89,531.89,2229.0,529.8181,530.1067,529.3603,529.3603,2229.0
2025-04-15 14:15:00,531.88,532.13,531.24,531.24,6019.0,529.3503,529.5991,528.7134,528.7134,6019.0
2025-04-15 14:20:00,531.04,531.04,528.52,528.52,4995.0,528.5143,528.5143,526.0063,526.0063,4995.0
2025-04-15 14:25:00,528.99,529.44,528.29,529.44,13534.0,526.4741,526.9219,525.7774,526.9219,13534.0
2025-04-15 14:30:00,529.68,530.27,529.35,530.0,6665.0,527.1608,527.748,526.8323,527.4793,6665.0
2025-04-15 14:35:00,530.06,530.11,528.75,529.54,5382.0,527.539,527.5887,526.2352,527.0214,5382.0
2025-04-15 14:40:00,529.87,530.26,529.32,529.95,2985.0,527.3499,527.738,526.8025,527.4295,2985.0
2025-04-15 14:45:00,530.29,530.52,529.6,530.27,3322.0,527.7679,527.9968,527.0812,527.748,3322.0
2025-04-15 14:50:00,529.9,530.68,529.39,530.55,6226.0,527.3797,528.156,526.8722,528.0266,6226.0
2025-04-15 14:55:00,530.56,530.56,530.14,530.36,1957.0,528.0366,528.0366,527.6186,527.8375,1957.0
2025-04-15 15:00:00,529.98,530.74,529.98,530.15,2300.0,527.4594,528.2157,527.4594,527.6285,2300.0
2025-04-15 15:05:00,530.13,530.2,529.72,529.94,5185.0,527.6086,527.6783,527.2006,527.4195,5185.0
2025-04-15 15:10:00,530.0,530.97,529.91,530.73,4263.0,527.4793,528.4446,527.3897,528.2058,4263.0
2025-04-15 15:15:00,530.64,530.89,530.29,530.52,3947.0,528.1162,528.365,527.7679,527.9968,3947.0
2025-04-15 15:20:00,530.33,530.53,529.64,529.64,2616.0,527.8077,528.0067,527.121,527.121,2616.0
2025-04-15 15:25:00,529.7,530.36,529.49,530.16,6107.0,527.1807,527.8375,526.9717,527.6385,6107.0
2025-04-15 15:30:00,530.0,530.01,529.34,529.5,4391.0,527.4793,527.4892,526.8224,526.9816,4391.0
2025-04-15 15:35:00,529.25,530.35,528.0,530.09,8251.0,526.7328,527.8276,525.4888,527.5688,8251.0
2025-04-15 15:40:00,530.15,530.39,529.72,529.98,7738.0,527.6285,527.8674,527.2006,527.4594,7738.0
2025-04-15 15:45:00,529.98,530.24,528.83,529.66,7886.0,527.4594,527.7181,526.3148,527.1409,7886.0
2025-04-15 15:50:00,530.09,530.09,529.17,529.81,10379.0,527.5688,527.5688,526.6532,527.2902,10379.0
2025-04-15 15:55:00,529.79,529.87,528.88,529.32,34707.0,527.2703,527.3499,526.3646,526.8025,34707.0
2025-04-16 09:30:00,537.11,540.1,534.13,536.32,30183.0,534.5554,537.5312,531.5896,533.7692,30183.0
2025-04-16 09:35:00,535.88,541.41,535.87,541.41,12924.0,533.3313,538.835,533.3213,538.835,12924.0
2025-04-16 09:40:00,541.46,541.53,536.0,537.42,6630.0,538.8848,538.9544,533.4507,534.864,6630.0
2025-04-16 09:45:00,537.61,539.5,537.47,538.05,7338.0,535.0531,536.9341,534.9137,535.491,7338.0
2025-04-16 09:50:00,539.63,540.0,537.9,537.9,8987.0,537.0635,537.4317,535.3417,535.3417,8987.0
2025-04-16 09:55:00,538.64,539.45,537.89,538.31,6688.0,536.0782,536.8843,535.3317,535.7497,6688.0
2025-04-16 10:00:00,539.01,539.01,537.33,538.08,2916.0,536.4464,536.4464,534.7744,535.5208,2916.0
2025-04-16 10:05:00,537.38,539.28,536.59,538.3,4159.0,534.8242,536.7151,534.0379,535.7398,4159.0
2025-04-16 10:10:00,538.66,538.67,537.29,538.13,15252.0,536.0981,536.108,534.7346,535.5706,15252.0
2025-04-16 10:15:00,538.13,538.44,537.0,537.7,4188.0,535.5706,535.8791,534.446,535.1426,4188.0
2025-04-16 10:20:00,537.73,538.0,536.0,536.32,6079.0,535.1725,535.4412,533.4507,533.7692,6079.0
2025-04-16 10:25:00,536.46,537.6,536.0,537.4,13338.0,533.9085,535.0431,533.4507,534.8441,13338.0
2025-04-16 10:30:00,537.51,539.0,536.14,539.0,5824.0,534.9535,536.4365,533.5901,536.4365,5824.0
2025-04-16 10:35:00,538.16,539.37,537.76,539.37,6643.0,535.6004,536.8047,535.2023,536.8047,6643.0
2025-04-16 10:40:00,539.0,539.59,538.31,539.29,3860.0,536.4365,537.0236,535.7497,536.7251,3860.0
2025-04-16 10:45:00,539.16,539.6,538.09,539.05,6406.0,536.5957,537.0336,535.5308,536.4862,6406.0
2025-04-16 10:50:00,539.06,539.5,538.27,539.5,9301.0,536.4962,536.9341,535.7099,536.9341,9301.0
2025-04-16 10:55:00,539.73,540.0,539.73,539.87,1612.0,537.163,537.4317,537.163,537.3023,1612.0
2025-04-16 11:00:00,539.87,539.87,539.08,539.77,1020.0,537.3023,537.3023,536.5161,537.2028,1020.0
2025-04-16 11:05:00,539.98,540.0,539.48,540.0,1006.0,537.4118,537.4317,536.9142,537.4317,1006.0
2025-04-16 11:10:00,539.96,540.29,538.96,539.38,3017.0,537.3919,537.7203,536.3966,536.8146,3017.0
2025-04-16 11:15:00,538.99,539.7,538.76,539.23,2237.0,536.4265,537.1331,536.1976,536.6654,2237.0
2025-04-16 11:20:00,538.91,540.95,538.77,540.45,5765.0,536.3469,538.3772,536.2075,537.8796,5765.0
2025-04-16 11:25:00,540.72,540.95,539.61,540.47,5631.0,538.1483,538.3772,537.0436,537.8995,5631.0
2025-04-16 11:30:00,540.24,540.9,540.01,540.9,1633.0,537.6706,538.3274,537.4416,538.3274,1633.0
2025-04-16 11:35:00,540.57,541.98,540.33,541.98,2251.0,537.999,539.4023,537.7601,539.4023,2251.0
2025-04-16 11:40:00,541.74,541.74,540.81,540.82,3816.0,539.1634,539.1634,538.2378,538.2478,3816.0
2025-04-16 11:45:00,540.9,540.9,539.85,540.28,4173.0,538.3274,538.3274,537.2824,537.7104,4173.0
2025-04-16 11:50:00,540.08,540.5,539.79,540.07,8880.0,537.5113,537.9293,537.2227,537.5014,8880.0
2025-04-16 11:55:00,540.03,540.17,539.4,539.75,11306.0,537.4616,537.6009,536.8345,537.1829,11306.0
2025-04-16 12:00:00,539.75,539.92,539.01,539.39,20020.0,537.1829,537.3521,536.4464,536.8246,20020.0
2025-04-16 12:05:00,539.21,539.67,538.51,539.67,6729.0,536.6455,537.1033,535.9488,537.1033,6729.0
2025-04-16 12:10:00,539.27,540.04,539.26,539.83,1900.0,536.7052,537.4715,536.6952,537.2625,1900.0
2025-04-16 12:15:00,539.83,539.83,539.18,539.4,4717.0,537.2625,537.2625,536.6156,536.8345,4717.0
2025-04-16 12:20:00,539.45,539.74,539.41,539.45,11521.0,536.8843,537.1729,536.8445,536.8843,11521.0
2025-04-16 12:25:00,539.75,540.35,539.75,540.35,2254.0,537.1829,537.78,537.1829,537.78,2254.0
2025-04-16 12:30:00,540.32,540.83,540.06,540.25,5026.0,537.7502,538.2577,537.4914,537.6805,5026.0
2025-04-16 12:35:00,539.95,540.71,539.77,540.29,1961.0,537.3819,538.1383,537.2028,537.7203,1961.0
2025-04-16 12:40:00,540.07,540.55,539.76,540.55,1106.0,537.5014,537.9791,537.1928,537.9791,1106.0
2025-04-16 12:45:00,540.62,540.79,540.07,540.34,3577.0,538.0487,538.2179,537.5014,537.7701,3577.0
2025-04-16 12:50:00,540.01,540.19,539.47,540.01,4600.0,537.4416,537.6208,536.9042,537.4416,4600.0
2025-04-16 12:55:00,540.14,540.78,540.09,540.78,4304.0,537.571,538.208,537.5213,538.208,4304.0
2025-04-16 13:00:00,540.41,541.59,540.41,540.98,4706.0,537.8397,539.0141,537.8397,538.407,4706.0
2025-04-16 13:05:00,541.8,542.66,541.8,542.21,7047.0,539.2231,540.079,539.2231,539.6312,7047.0
2025-04-16 13:10:00,542.17,542.84,541.8,542.49,2388.0,539.5914,540.2582,539.2231,539.9099,2388.0
2025-04-16 13:15:00,542.49,543.71,542.47,543.71,4214.0,539.9099,541.124,539.8899,541.124,4214.0
2025-04-16 13:20:00,543.36,544.0,542.59,542.61,3940.0,540.7757,541.4127,540.0094,540.0293,3940.0
2025-04-16 13:25:00,542.4,543.02,542.04,543.02,4238.0,539.8203,540.4373,539.462,540.4373,4238.0
2025-04-16 13:30:00,542.75,543.02,540.79,541.57,10004.0,540.1686,540.4373,538.2179,538.9942,10004.0
2025-04-16 13:35:00,541.99,541.99,540.99,541.34,3126.0,539.4122,539.4122,538.417,538.7653,3126.0
2025-04-16 13:40:00,541.01,541.5,540.75,541.24,5702.0,538.4369,538.9246,538.1781,538.6658,5702.0
2025-04-16 13:45:00,541.03,541.03,539.82,540.18,8791.0,538.4568,538.4568,537.2526,537.6108,8791.0
2025-04-16 13:50:00,540.0,540.27,539.13,539.46,15139.0,537.4317,537.7004,536.5658,536.8943,15139.0
2025-04-16 13:55:00,538.98,539.31,538.13,538.13,3661.0,536.4165,536.745,535.5706,535.5706,3661.0
2025-04-16 14:00:00,538.5,538.83,537.63,538.75,10970.0,535.9388,536.2673,535.073,536.1876,10970.0
2025-04-16 14:05:00,538.93,539.4,538.69,539.34,3216.0,536.3668,536.8345,536.1279,536.7748,3216.0
2025-04-16 14:10:00,539.35,539.5,538.13,539.22,7837.0,536.7848,536.9341,535.5706,536.6554,7837.0
2025-04-16 14:15:00,539.08,539.08,537.96,538.29,3875.0,536.5161,536.5161,535.4014,535.7298,3875.0
2025-04-16 14:20:00,538.17,540.01,537.95,539.82,15764.0,535.6104,537.4416,535.3914,537.2526,15764.0
2025-04-16 14:25:00,539.5,540.34,539.29,540.31,3424.0,536.9341,537.7701,536.7251,537.7402,3424.0
2025-04-16 14:30:00,540.31,540.38,539.64,540.37,6559.0,537.7402,537.8099,537.0734,537.7999,6559.0
2025-04-16 14:35:00,539.98,540.3,539.61,539.8,4829.0,537.4118,537.7303,537.0436,537.2326,4829.0
2025-04-16 14:40:00,539.81,540.49,539.54,540.49,8418.0,537.2426,537.9194,536.9739,537.9194,8418.0
2025-04-16 14:45:00,540.49,541.47,540.48,541.47,949.0,537.9194,538.8947,537.9094,538.8947,949.0
2025-04-16 14:50:00,541.39,541.4,540.36,540.75,10891.0,538.8151,538.825,537.79,538.1781,10891.0
2025-04-16 14:55:00,540.65,541.31,539.72,539.8,8581.0,538.0786,538.7355,537.153,537.2326,8581.0
2025-04-16 15:00:00,539.28,539.74,539.21,539.42,5384.0,536.7151,537.1729,536.6455,536.8545,5384.0
2025-04-16 15:05:00,539.66,539.66,538.28,538.78,9669.0,537.0933,537.0933,535.7199,536.2175,9669.0
2025-04-16 15:10:00,538.82,539.23,538.25,538.93,7462.0,536.2573,536.6654,535.69,536.3668,7462.0
2025-04-16 15:15:00,538.87,539.09,538.44,538.51,7043.0,536.3071,536.526,535.8791,535.9488,7043.0
2025-04-16 15:20:00,538.67,538.67,537.0,537.89,28978.0,536.108,536.108,534.446,535.3317,28978.0
2025-04-16 15:25:00,537.73,537.73,537.0,537.29,31549.0,535.1725,535.1725,534.446,534.7346,31549.0
2025-04-16 15:30:00,537.56,538.82,537.25,538.57,22088.0,535.0033,536.2573,534.6948,536.0085,22088.0
2025-04-16 15:35:00,538.42,539.78,538.24,539.78,6959.0,535.8592,537.2127,535.6801,537.2127,6959.0
2025-04-16 15:40:00,540.11,540.34,538.97,539.2,12913.0,537.5412,537.7701,536.4066,536.6355,12913.0
2025-04-16 15:45:00,539.07,539.19,538.11,538.11,19243.0,536.5061,536.6255,535.5507,535.5507,19243.0
2025-04-16 15:50:00,537.86,540.1,537.8,539.45,20259.0,535.3019,537.5312,535.2422,536.8843,20259.0
2025-04-16 15:55:00,539.17,539.45,537.32,537.51,63991.0,536.6056,536.8843,534.7644,534.9535,63991.0
2025-04-17 09:30:00,530.08,536.13,530.08,536.13,40732.0,527.5589,533.5801,527.5589,533.5801,40732.0
2025-04-17 09:35:00,535.26,535.83,531.27,532.79,9710.0,532.7142,533.2815,528.7432,530.256,9710.0
2025-04-17 09:40:00,533.19,534.1,532.47,533.11,13462.0,530.6541,531.5598,529.9375,530.5745,13462.0
2025-04-17 09:45:00,533.71,534.94,532.5,534.94,8366.0,531.1716,532.3958,529.9674,532.3958,8366.0
2025-04-17 09:50:00,535.11,536.33,534.81,536.25,4844.0,532.565,533.7792,532.2664,533.6995,4844.0
2025-04-17 09:55:00,536.76,537.49,535.94,537.28,12639.0,534.2071,534.9336,533.391,534.7246,12639.0
2025-04-17 10:00:00,537.46,538.05,536.41,537.88,14052.0,534.9038,535.491,533.8588,535.3218,14052.0
2025-04-17 10:05:00,537.88,537.89,533.79,534.19,13856.0,535.3218,535.3317,531.2512,531.6493,13856.0
2025-04-17 10:10:00,534.64,535.36,534.07,534.67,3194.0,532.0972,532.8138,531.5299,532.127,3194.0
2025-04-17 10:15:00,534.89,535.79,534.16,535.42,7805.0,532.346,533.2417,531.6195,532.8735,7805.0
2025-04-17 10:20:00,535.5,535.57,534.43,534.76,4519.0,532.9531,533.0228,531.8882,532.2166,4519.0
2025-04-17 10:25:00,534.68,536.58,534.68,535.79,2300.0,532.137,534.028,532.137,533.2417,2300.0
2025-04-17 10:30:00,535.23,536.14,534.79,535.21,4453.0,532.6844,533.5901,532.2465,532.6645,4453.0
2025-04-17 10:35:00,535.21,536.13,534.68,536.13,3362.0,532.6645,533.5801,532.137,533.5801,3362.0
2025-04-17 10:40:00,536.11,536.33,535.5,536.33,1500.0,533.5602,533.7792,532.9531,533.7792,1500.0
2025-04-17 10:45:00,536.44,537.61,536.44,537.31,6840.0,533.8886,535.0531,533.8886,534.7545,6840.0
2025-04-17 10:50:00,537.93,538.94,537.93,538.89,900.0,535.3715,536.3767,535.3715,536.327,900.0
2025-04-17 10:55:00,538.73,539.12,537.89,538.15,6325.0,536.1677,536.5559,535.3317,535.5905,6325.0
2025-04-17 11:00:00,538.16,538.83,536.83,536.85,5315.0,535.6004,536.2673,534.2768,534.2967,5315.0
2025-04-17 11:05:00,536.85,537.91,536.59,537.53,4008.0,534.2967,535.3516,534.0379,534.9734,4008.0
2025-04-17 11:10:00,537.78,539.41,537.78,539.4,2998.0,535.2223,536.8445,535.2223,536.8345,2998.0
2025-04-17 11:15:00,540.0,540.0,539.0,539.48,3493.0,537.4317,537.4317,536.4365,536.9142,3493.0
2025-04-17 11:20:00,539.89,540.23,539.14,539.66,9185.0,537.3222,537.6606,536.5758,537.0933,9185.0
2025-04-17 11:25:00,539.57,540.18,539.28,539.8,4462.0,537.0037,537.6108,536.7151,537.2326,4462.0
2025-04-17 11:30:00,539.8,540.44,539.19,539.3,5741.0,537.2326,537.8696,536.6255,536.735,5741.0
2025-04-17 11:35:00,539.28,539.81,539.0,539.71,3206.0,536.7151,537.2426,536.4365,537.1431,3206.0
2025-04-17 11:40:00,539.73,539.99,539.56,539.57,1964.0,537.163,537.4217,536.9938,537.0037,1964.0
2025-04-17 11:45:00,539.64,540.37,539.58,540.37,2769.0,537.0734,537.7999,537.0137,537.7999,2769.0
2025-04-17 11:50:00,540.46,541.52,540.45,541.47,3282.0,537.8895,538.9445,537.8796,538.8947,3282.0
2025-04-17 11:55:00,541.58,542.19,540.75,541.25,8170.0,539.0042,539.6113,538.1781,538.6757,8170.0
2025-04-17 12:00:00,541.36,541.36,540.16,540.82,3518.0,538.7852,538.7852,537.5909,538.2478,3518.0
2025-04-17 12:05:00,540.91,541.71,540.62,541.56,7234.0,538.3374,539.1336,538.0487,538.9843,7234.0
2025-04-17 12:10:00,541.09,541.91,541.0,541.33,5177.0,538.5165,539.3326,538.4269,538.7554,5177.0
2025-04-17 12:15:00,541.6,542.11,540.93,541.58,2576.0,539.0241,539.5317,538.3573,539.0042,2576.0
2025-04-17 12:20:00,541.55,542.4,541.11,542.06,1839.0,538.9743,539.8203,538.5364,539.4819,1839.0
2025-04-17 12:25:00,542.06,542.54,541.54,542.02,2014.0,539.4819,539.9596,538.9644,539.4421,2014.0
2025-04-17 12:30:00,542.02,542.02,541.57,542.02,867.0,539.4421,539.4421,538.9942,539.4421,867.0
2025-04-17 12:35:00,542.07,542.07,541.02,541.33,5331.0,539.4918,539.4918,538.4468,538.7554,5331.0
2025-04-17 12:40:00,541.43,542.08,541.29,541.57,2304.0,538.8549,539.5018,538.7156,538.9942,2304.0
2025-04-17 12:45:00,541.22,541.55,540.53,540.54,3411.0,538.6459,538.9743,537.9592,537.9691,3411.0
2025-04-17 12:50:00,541.27,542.51,541.03,542.2,4813.0,538.6957,539.9298,538.4568,539.6212,4813.0
2025-04-17 12:55:00,542.62,543.33,542.62,542.85,2847.0,540.0392,540.7459,540.0392,540.2681,2847.0
2025-04-17 13:00:00,543.01,543.28,541.33,541.88,4092.0,540.4274,540.6961,538.7554,539.3028,4092.0
2025-04-17 13:05:00,541.99,542.66,541.98,542.66,600.0,539.4122,540.079,539.4023,540.079,600.0
2025-04-17 13:10:00,542.73,542.75,541.89,541.89,1705.0,540.1487,540.1686,539.3127,539.3127,1705.0
2025-04-17 13:15:00,541.96,542.45,541.85,542.29,1186.0,539.3824,539.87,539.2729,539.7108,1186.0
2025-04-17 13:20:00,542.29,542.4,541.85,542.4,1237.0,539.7108,539.8203,539.2729,539.8203,1237.0
2025-04-17 13:25:00,542.32,542.79,542.0,542.0,2335.0,539.7407,540.2084,539.4222,539.4222,2335.0
2025-04-17 13:30:00,541.95,542.1,541.78,542.08,600.0,539.3724,539.5217,539.2032,539.5018,600.0
2025-04-17 13:35:00,542.44,542.44,541.68,542.19,2730.0,539.8601,539.8601,539.1037,539.6113,2730.0
2025-04-17 13:40:00,542.28,542.28,541.68,542.12,1005.0,539.7009,539.7009,539.1037,539.5416,1005.0
2025-04-17 13:45:00,542.26,542.42,541.77,542.16,5649.0,539.6809,539.8402,539.1933,539.5814,5649.0
2025-04-17 13:50:00,542.19,542.79,541.89,542.38,2550.0,539.6113,540.2084,539.3127,539.8004,2550.0
2025-04-17 13:55:00,542.44,542.91,542.43,542.56,2835.0,539.8601,540.3279,539.8501,539.9795,2835.0
2025-04-17 14:00:00,542.7,543.53,542.7,543.51,2850.0,540.1189,540.9449,540.1189,540.925,2850.0
2025-04-17 14:05:00,543.51,544.45,543.36,544.1,3466.0,540.925,541.8605,540.7757,541.5122,3466.0
2025-04-17 14:10:00,543.65,544.35,543.55,543.88,6390.0,541.0643,541.761,540.9648,541.2932,6390.0
2025-04-17 14:15:00,544.22,544.23,544.07,544.23,1268.0,541.6316,541.6416,541.4823,541.6416,1268.0
2025-04-17 14:20:00,544.27,544.76,543.91,543.91,4947.0,541.6814,542.1691,541.3231,541.3231,4947.0
2025-04-17 14:25:00,544.14,544.15,542.65,543.56,4071.0,541.552,541.562,540.0691,540.9748,4071.0
2025-04-17 14:30:00,543.11,543.25,542.81,543.11,800.0,540.5269,540.6662,540.2283,540.5269,800.0
2025-04-17 14:35:00,542.79,543.42,542.14,543.42,3908.0,540.2084,540.8354,539.5615,540.8354,3908.0
2025-04-17 14:40:00,543.34,543.45,543.15,543.23,636.0,540.7558,540.8653,540.5667,540.6463,636.0
2025-04-17 14:45:00,543.23,543.7,542.61,542.61,4210.0,540.6463,541.1141,540.0293,540.0293,4210.0
2025-04-17 14:50:00,542.72,543.41,542.22,542.4,3133.0,540.1388,540.8255,539.6411,539.8203,3133.0
2025-04-17 14:55:00,542.35,542.52,542.24,542.51,1442.0,539.7705,539.9397,539.661,539.9298,1442.0
2025-04-17 15:00:00,542.5,543.43,542.33,543.35,9658.0,539.9198,540.8454,539.7506,540.7658,9658.0
2025-04-17 15:05:00,543.03,543.22,542.18,542.34,5303.0,540.4473,540.6364,539.6013,539.7606,5303.0
2025-04-17 15:10:00,542.5,542.51,540.44,540.45,3784.0,539.9198,539.9298,537.8696,537.8796,3784.0
2025-04-17 15:15:00,540.65,541.72,540.65,541.71,3156.0,538.0786,539.1435,538.0786,539.1336,3156.0
2025-04-17 15:20:00,541.52,542.49,541.06,542.17,4417.0,538.9445,539.9099,538.4867,539.5914,4417.0
2025-04-17 15:25:00,542.17,542.37,541.77,541.77,1725.0,539.5914,539.7904,539.1933,539.1933,1725.0
2025-04-17 15:30:00,541.57,543.08,541.52,543.08,5950.0,538.9942,540.497,538.9445,540.497,5950.0
2025-04-17 15:35:00,543.08,543.08,541.79,542.45,6106.0,540.497,540.497,539.2132,539.87,6106.0
2025-04-17 15:40:00,542.45,542.99,542.07,542.32,10747.0,539.87,540.4075,539.4918,539.7407,10747.0
2025-04-17 15:45:00,542.14,542.24,539.82,539.93,10107.0,539.5615,539.661,537.2526,537.362,10107.0
2025-04-17 15:50:00,539.27,540.27,538.84,539.98,10725.0,536.7052,537.7004,536.2772,537.4118,10725.0
2025-04-17 15:55:00,539.91,541.02,539.2,540.47,53317.0,537.3421,538.4468,536.6355,537.8995,53317.0
2025-04-21 09:30:00,540.0,540.0,534.36,537.33,28766.0,537.4317,537.4317,531.8185,534.7744,28766.0
2025-04-21 09:35:00,536.3,538.03,534.44,534.51,20719.0,533.7493,535.4711,531.8981,531.9678,20719.0
2025-04-21 09:40:00,534.21,535.83,532.87,535.66,4877.0,531.6692,533.2815,530.3356,533.1123,4877.0
2025-04-21 09:45:00,535.16,535.66,531.58,532.75,17008.0,532.6147,533.1123,529.0517,530.2162,17008.0
2025-04-21 09:50:00,532.64,534.37,532.13,534.37,25159.0,530.1067,531.8285,529.5991,531.8285,25159.0
2025-04-21 09:55:00,534.37,534.72,532.68,533.8,16304.0,531.8285,532.1768,530.1465,531.2612,16304.0
2025-04-21 10:00:00,533.77,534.29,533.01,534.0,4505.0,531.2313,531.7489,530.4749,531.4602,4505.0
2025-04-21 10:05:00,533.59,534.79,533.59,534.22,1806.0,531.0522,532.2465,531.0522,531.6792,1806.0
2025-04-21 10:10:00,533.95,535.2,533.95,535.16,3773.0,531.4105,532.6545,531.4105,532.6147,3773.0
2025-04-21 10:15:00,535.16,535.81,534.31,534.51,3533.0,532.6147,533.2616,531.7688,531.9678,3533.0
2025-04-21 10:20:00,534.9,536.23,534.72,536.22,2381.0,532.356,533.6796,532.1768,533.6697,2381.0
2025-04-21 10:25:00,535.41,535.51,534.91,535.5,1512.0,532.8635,532.9631,532.3659,532.9531,1512.0
2025-04-21 10:30:00,534.91,534.91,533.38,533.38,1272.0,532.3659,532.3659,530.8432,530.8432,1272.0
2025-04-21 10:35:00,533.23,533.63,532.39,532.69,3020.0,530.6939,531.092,529.8579,530.1565,3020.0
2025-04-21 10:40:00,532.99,533.27,532.33,532.33,1700.0,530.455,530.7337,529.7982,529.7982,1700.0
2025-04-21 10:45:00,531.85,532.81,530.65,531.61,7072.0,529.3205,530.2759,528.1262,529.0816,7072.0
2025-04-21 10:50:00,531.8,532.62,531.57,531.96,5179.0,529.2707,530.0868,529.0418,529.4299,5179.0
2025-04-21 10:55:00,531.66,531.89,530.97,531.58,4884.0,529.1314,529.3603,528.4446,529.0517,4884.0
2025-04-21 11:00:00,531.66,531.82,530.42,530.43,2150.0,529.1314,529.2906,527.8973,527.9072,2150.0
2025-04-21 11:05:00,530.8,530.83,530.27,530.33,2088.0,528.2755,528.3053,527.748,527.8077,2088.0
2025-04-21 11:10:00,530.39,530.47,529.23,530.01,2466.0,527.8674,527.947,526.7129,527.4892,2466.0
2025-04-21 11:15:00,529.88,530.24,529.49,529.89,2300.0,527.3598,527.7181,526.9717,527.3698,2300.0
2025-04-21 11:20:00,529.63,530.62,529.4,530.62,5131.0,527.111,528.0963,526.8821,528.0963,5131.0
2025-04-21 11:25:00,530.6,530.84,529.64,529.98,2245.0,528.0764,528.3153,527.121,527.4594,2245.0
2025-04-21 11:30:00,530.1,530.14,529.41,529.47,1222.0,527.5788,527.6186,526.8921,526.9518,1222.0
2025-04-21 11:35:00,529.3,529.83,529.0,529.82,1594.0,526.7826,527.3101,526.484,527.3001,1594.0
2025-04-21 11:40:00,530.03,530.2,529.5,530.2,2311.0,527.5091,527.6783,526.9816,527.6783,2311.0
2025-04-21 11:45:00,530.35,530.35,529.36,529.56,2175.0,527.8276,527.8276,526.8423,527.0413,2175.0
2025-04-21 11:50:00,529.32,529.66,529.24,529.66,1377.0,526.8025,527.1409,526.7229,527.1409,1377.0
2025-04-21 11:55:00,528.62,528.99,528.62,528.98,1649.0,526.1058,526.4741,526.1058,526.4641,1649.0
2025-04-21 12:00:00,528.97,528.97,528.41,528.79,1512.0,526.4542,526.4542,525.8968,526.275,1512.0
2025-04-21 12:05:00,528.81,528.88,528.02,528.27,2753.0,526.2949,526.3646,525.5087,525.7575,2753.0
2025-04-21 12:10:00,528.08,528.57,528.08,528.57,2572.0,525.5684,526.0561,525.5684,526.0561,2572.0
2025-04-21 12:15:00,528.63,529.29,528.47,529.28,4671.0,526.1158,526.7726,525.9565,526.7627,4671.0
2025-04-21 12:20:00,529.5,529.84,529.5,529.53,1688.0,526.9816,527.32,526.9816,527.0115,1688.0
2025-04-21 12:25:00,529.47,529.59,529.29,529.59,1000.0,526.9518,527.0712,526.7726,527.0712,1000.0
2025-04-21 12:30:00,529.73,529.88,529.72,529.88,1045.0,527.2105,527.3598,527.2006,527.3598,1045.0
2025-04-21 12:35:00,529.79,530.32,529.78,530.05,2420.0,527.2703,527.7977,527.2603,527.529,2420.0
2025-04-21 12:40:00,530.32,530.41,529.58,529.58,3278.0,527.7977,527.8873,527.0613,527.0613,3278.0
2025-04-21 12:45:00,529.54,529.54,529.03,529.45,1691.0,527.0214,527.0214,526.5139,526.9319,1691.0
2025-04-21 12:50:00,529.13,529.16,528.4,528.69,2881.0,526.6134,526.6433,525.8869,526.1755,2881.0
2025-04-21 12:55:00,528.69,529.6,528.68,529.46,3335.0,526.1755,527.0812,526.1655,526.9418,3335.0
2025-04-21 13:00:00,529.5,529.5,528.37,528.46,3574.0,526.9816,526.9816,525.857,525.9466,3574.0
2025-04-21 13:05:00,528.31,528.58,528.11,528.58,3832.0,525.7973,526.066,525.5982,526.066,3832.0
2025-04-21 13:10:00,528.74,529.22,528.58,528.92,4844.0,526.2252,526.703,526.066,526.4044,4844.0
2025-04-21 13:15:00,528.97,533.58,528.96,531.01,16232.0,526.4542,531.0422,526.4442,528.4845,16232.0
2025-04-21 13:20:00,530.91,531.05,529.22,529.61,10878.0,528.3849,528.5243,526.703,527.0911,10878.0
2025-04-21 13:25:00,529.8,530.18,529.25,529.48,2980.0,527.2802,527.6584,526.7328,526.9617,2980.0
2025-04-21 13:30:00,529.19,529.67,528.56,529.34,4865.0,526.6731,527.1508,526.0461,526.8224,4865.0
2025-04-21 13:35:00,528.45,529.71,528.45,528.98,2963.0,525.9366,527.1906,525.9366,526.4641,2963.0
2025-04-21 13:40:00,528.82,530.03,528.82,530.03,3435.0,526.3049,527.5091,526.3049,527.5091,3435.0
2025-04-21 13:45:00,529.2,529.2,528.74,528.82,4510.0,526.6831,526.6831,526.2252,526.3049,4510.0
2025-04-21 13:50:00,528.89,529.11,528.41,528.96,3995.0,526.3745,526.5935,525.8968,526.4442,3995.0
2025-04-21 13:55:00,528.52,529.17,528.09,528.21,5759.0,526.0063,526.6532,525.5783,525.6978,5759.0
2025-04-21 14:00:00,528.21,528.27,526.72,527.31,9290.0,525.6978,525.7575,524.2149,524.8021,9290.0
2025-04-21 14:05:00,527.31,527.34,526.82,527.1,10290.0,524.8021,524.8319,524.3144,524.593,10290.0
2025-04-21 14:10:00,526.9,527.2,526.74,526.94,1901.0,524.394,524.6926,524.2348,524.4338,1901.0
2025-04-21 14:15:00,526.52,526.87,526.44,526.63,3787.0,524.0158,524.3641,523.9362,524.1253,3787.0
2025-04-21 14:20:00,526.69,527.37,526.62,527.17,2923.0,524.185,524.8618,524.1153,524.6627,2923.0
2025-04-21 14:25:00,527.17,527.67,526.9,527.54,1950.0,524.6627,525.1603,524.394,525.031,1950.0
2025-04-21 14:30:00,527.53,528.33,527.53,528.33,2285.0,525.021,525.8172,525.021,525.8172,2285.0
2025-04-21 14:35:00,528.08,528.32,527.77,527.89,1568.0,525.5684,525.8072,525.2599,525.3793,1568.0
2025-04-21 14:40:00,527.89,528.21,527.63,528.0,9687.0,525.3793,525.6978,525.1205,525.4888,9687.0
2025-04-21 14:45:00,528.0,528.42,527.6,528.42,25279.0,525.4888,525.9068,525.0907,525.9068,25279.0
2025-04-21 14:50:00,528.55,528.67,528.17,528.17,1540.0,526.0362,526.1556,525.658,525.658,1540.0
2025-04-21 14:55:00,528.28,528.28,527.87,528.0,10635.0,525.7674,525.7674,525.3594,525.4888,10635.0
2025-04-21 15:00:00,528.0,528.21,527.96,528.0,6234.0,525.4888,525.6978,525.449,525.4888,6234.0
2025-04-21 15:05:00,528.08,528.28,527.81,528.09,35176.0,525.5684,525.7674,525.2997,525.5783,35176.0
2025-04-21 15:10:00,528.0,528.94,528.0,528.94,9688.0,525.4888,526.4243,525.4888,526.4243,9688.0
2025-04-21 15:15:00,528.86,528.86,528.58,528.72,3286.0,526.3447,526.3447,526.066,526.2053,3286.0
2025-04-21 15:20:00,528.72,529.03,528.43,528.89,4921.0,526.2053,526.5139,525.9167,526.3745,4921.0
2025-04-21 15:25:00,529.05,529.12,528.79,528.83,5220.0,526.5338,526.6034,526.275,526.3148,5220.0
2025-04-21 15:30:00,528.83,528.84,528.2,528.39,6509.0,526.3148,526.3248,525.6878,525.8769,6509.0
2025-04-21 15:35:00,528.4,529.43,527.57,529.1,29110.0,525.8869,526.912,525.0608,526.5835,29110.0
2025-04-21 15:40:00,529.03,529.5,528.48,528.98,16966.0,526.5139,526.9816,525.9665,526.4641,16966.0
2025-04-21 15:45:00,528.87,529.79,528.55,529.79,12365.0,526.3546,527.2703,526.0362,527.2703,12365.0
2025-04-21 15:50:00,529.49,531.5,529.17,531.02,18784.0,526.9717,528.9721,526.6532,528.4944,18784.0
2025-04-21 15:55:00,530.36,531.58,530.23,531.58,47658.0,527.8375,529.0517,527.7082,529.0517,47658.0
2025-04-22 09:30:00,484.75,494.2,479.56,490.09,169143.0,482.4445,491.8495,477.2792,487.7591,169143.0
2025-04-22 09:35:00,490.09,491.39,478.79,481.31,135149.0,487.7591,489.0529,476.5128,479.0208,135149.0
2025-04-22 09:40:00,480.72,481.32,473.74,476.66,101288.0,478.4336,479.0308,471.4868,474.3929,101288.0
2025-04-22 09:45:00,476.41,476.41,471.01,471.1,73125.0,474.1441,474.1441,468.7698,468.8594,73125.0
2025-04-22 09:50:00,471.36,471.37,465.81,466.86,56948.0,469.1182,469.1281,463.5946,464.6396,56948.0
2025-04-22 09:55:00,467.11,468.92,464.64,466.71,69929.0,464.8884,466.6898,462.4301,464.4903,69929.0
2025-04-22 10:00:00,466.41,466.84,462.41,465.52,102781.0,464.1917,464.6197,460.2107,463.3059,102781.0
2025-04-22 10:05:00,465.11,468.05,464.35,467.86,56515.0,462.8979,465.8239,462.1415,465.6348,56515.0
2025-04-22 10:10:00,467.5,477.61,467.5,476.32,108141.0,465.2765,475.3384,465.2765,474.0546,108141.0
2025-04-22 10:15:00,476.74,476.99,466.11,468.04,37689.0,474.4726,474.7214,463.8931,465.8139,37689.0
2025-04-22 10:20:00,468.0,475.7,468.0,475.4,33666.0,465.7741,473.4375,465.7741,473.1389,33666.0
2025-04-22 10:25:00,475.0,475.46,471.34,471.35,19564.0,472.7408,473.1987,469.0983,469.1082,19564.0
2025-04-22 10:30:00,471.96,472.0,468.02,468.51,19468.0,469.7153,469.7551,465.794,466.2817,19468.0
2025-04-22 10:35:00,468.03,468.63,467.01,467.01,24618.0,465.804,466.4011,464.7888,464.7888,24618.0
2025-04-22 10:40:00,467.27,471.55,467.0,471.44,20959.0,465.0476,469.3073,464.7789,469.1978,20959.0
2025-04-22 10:45:00,471.44,472.83,470.08,471.1,15997.0,469.1978,470.5812,467.8442,468.8594,15997.0
2025-04-22 10:50:00,471.28,473.05,470.31,471.29,13715.0,469.0385,470.8001,468.0731,469.0485,13715.0
2025-04-22 10:55:00,471.42,471.54,467.25,467.25,10112.0,469.1779,469.2973,465.0277,465.0277,10112.0
2025-04-22 11:00:00,467.37,468.55,464.62,466.0,22501.0,465.1471,466.3215,462.4102,463.7836,22501.0
2025-04-22 11:05:00,466.25,466.82,465.39,465.93,6779.0,464.0325,464.5997,463.1765,463.714,6779.0
2025-04-22 11:10:00,466.11,468.85,465.75,468.85,46507.0,463.8931,466.6201,463.5348,466.6201,46507.0
2025-04-22 11:15:00,469.0,469.91,468.54,468.55,14956.0,466.7694,467.6751,466.3116,466.3215,14956.0
2025-04-22 11:20:00,468.55,470.0,467.47,469.41,13933.0,466.3215,467.7646,465.2467,467.1774,13933.0
2025-04-22 11:25:00,469.35,470.05,466.04,467.66,25374.0,467.1177,467.8144,463.8235,465.4358,25374.0
2025-04-22 11:30:00,467.82,468.13,467.05,467.59,8869.0,465.595,465.9035,464.8287,465.3661,8869.0
2025-04-22 11:35:00,467.64,469.0,467.0,468.34,14125.0,465.4158,466.7694,464.7789,466.1125,14125.0
2025-04-22 11:40:00,468.61,471.31,468.22,470.01,11409.0,466.3812,469.0684,465.9931,467.7746,11409.0
2025-04-22 11:45:00,470.01,470.35,468.53,468.65,10731.0,467.7746,468.113,466.3016,466.421,10731.0
2025-04-22 11:50:00,468.93,470.04,468.51,470.04,11333.0,466.6997,467.8044,466.2817,467.8044,11333.0
2025-04-22 11:55:00,470.05,470.3,468.02,469.62,30854.0,467.8144,468.0632,465.794,467.3864,30854.0
2025-04-22 12:00:00,469.61,470.0,467.28,467.47,18050.0,467.3765,467.7646,465.0576,465.2467,18050.0
2025-04-22 12:05:00,467.07,467.07,466.0,466.11,6392.0,464.8486,464.8486,463.7836,463.8931,6392.0
2025-04-22 12:10:00,466.02,466.02,464.38,464.38,11210.0,463.8036,463.8036,462.1714,462.1714,11210.0
2025-04-22 12:15:00,464.39,464.44,462.96,463.73,21937.0,462.1813,462.2311,460.7581,461.5244,21937.0
2025-04-22 12:20:00,463.64,463.75,461.67,462.35,18791.0,461.4349,461.5443,459.4742,460.151,18791.0
2025-04-22 12:25:00,462.12,462.47,461.27,462.47,9713.0,459.9221,460.2704,459.0761,460.2704,9713.0
2025-04-22 12:30:00,462.65,463.2,461.42,461.87,17649.0,460.4496,460.997,459.2254,459.6733,17649.0
2025-04-22 12:35:00,462.02,462.02,459.35,459.68,10345.0,459.8226,459.8226,457.1653,457.4937,10345.0
2025-04-22 12:40:00,460.41,461.18,459.51,460.24,9507.0,458.2202,458.9866,457.3245,458.051,9507.0
2025-04-22 12:45:00,460.07,461.04,459.97,460.4,12117.0,457.8819,458.8472,457.7823,458.2103,12117.0
2025-04-22 12:50:00,460.41,460.41,458.56,458.91,15285.0,458.2202,458.2202,456.379,456.7274,15285.0
2025-04-22 12:55:00,458.67,459.4,457.63,458.41,13235.0,456.4885,457.215,455.4535,456.2297,13235.0
2025-04-22 13:00:00,458.42,459.79,458.39,459.79,11936.0,456.2397,457.6032,456.2098,457.6032,11936.0
2025-04-22 13:05:00,460.11,460.66,458.38,458.55,12294.0,457.9217,458.469,456.1999,456.3691,12294.0
2025-04-22 13:10:00,458.3,459.06,456.92,457.3,10500.0,456.1203,456.8767,454.7468,455.125,10500.0
2025-04-22 13:15:00,456.92,456.93,454.41,455.12,17301.0,454.7468,454.7568,452.2488,452.9554,17301.0
2025-04-22 13:20:00,454.83,454.87,452.42,454.02,17187.0,452.6668,452.7066,450.2682,451.8606,17187.0
2025-04-22 13:25:00,454.0,454.37,451.0,451.0,29065.0,451.8407,452.209,448.855,448.855,29065.0
2025-04-22 13:30:00,450.84,453.42,450.13,453.07,49708.0,448.6958,451.2635,447.9891,450.9151,49708.0
2025-04-22 13:35:00,453.11,454.67,452.66,454.42,20694.0,450.955,452.5075,450.5071,452.2587,20694.0
2025-04-22 13:40:00,454.58,454.82,453.0,454.0,21307.0,452.418,452.6568,450.8455,451.8407,21307.0
2025-04-22 13:45:00,454.08,454.09,452.08,452.33,10938.0,451.9203,451.9303,449.9299,450.1787,10938.0
2025-04-22 13:50:00,452.15,453.62,451.77,451.77,15772.0,449.9995,451.4625,449.6213,449.6213,15772.0
2025-04-22 13:55:00,452.23,453.73,451.91,453.16,20937.0,450.0791,451.572,449.7607,451.0047,20937.0
2025-04-22 14:00:00,453.24,453.57,452.09,452.81,17065.0,451.0843,451.4128,449.9398,450.6564,17065.0
2025-04-22 14:05:00,452.67,454.43,452.67,454.1,11866.0,450.517,452.2687,450.517,451.9402,11866.0
2025-04-22 14:10:00,453.81,455.08,453.46,455.08,15928.0,451.6516,452.9156,451.3033,452.9156,15928.0
2025-04-22 14:15:00,455.0,456.89,454.73,456.19,25839.0,452.836,454.717,452.5672,454.0203,25839.0
2025-04-22 14:20:00,455.75,456.41,453.78,453.95,17358.0,453.5824,454.2393,451.6218,451.791,17358.0
2025-04-22 14:25:00,454.24,454.35,453.4,453.82,4805.0,452.0796,452.1891,451.2436,451.6616,4805.0
2025-04-22 14:30:00,454.1,455.08,453.82,454.92,12037.0,451.9402,452.9156,451.6616,452.7563,12037.0
2025-04-22 14:35:00,455.31,456.06,454.69,455.78,26820.0,453.1445,453.8909,452.5274,453.6123,26820.0
2025-04-22 14:40:00,455.78,456.06,455.31,455.54,30256.0,453.6123,453.8909,453.1445,453.3734,30256.0
2025-04-22 14:45:00,455.73,457.79,455.51,456.75,27691.0,453.5625,455.6127,453.3435,454.5776,27691.0
2025-04-22 14:50:00,456.75,458.78,456.74,458.21,35608.0,454.5776,456.598,454.5677,456.0307,35608.0
2025-04-22 14:55:00,458.21,459.52,458.08,458.79,17971.0,456.0307,457.3345,455.9013,456.6079,17971.0
2025-04-22 15:00:00,459.12,460.3,458.81,459.31,32662.0,456.9364,458.1108,456.6278,457.1255,32662.0
2025-04-22 15:05:00,459.1,460.53,459.09,459.75,30941.0,456.9165,458.3397,456.9065,457.5634,30941.0
2025-04-22 15:10:00,459.81,462.09,459.51,461.27,23603.0,457.6231,459.8922,457.3245,459.0761,23603.0
2025-04-22 15:15:00,461.27,463.16,460.17,462.56,48780.0,459.0761,460.9572,457.9814,460.36,48780.0
2025-04-22 15:20:00,462.6,463.52,461.0,461.01,29993.0,460.3998,461.3154,458.8074,458.8174,29993.0
2025-04-22 15:25:00,461.25,464.0,461.23,463.95,28193.0,459.0562,461.7932,459.0363,461.7434,28193.0
2025-04-22 15:30:00,463.44,464.01,461.57,462.41,62892.0,461.2358,461.8031,459.3747,460.2107,62892.0
2025-04-22 15:35:00,462.36,464.0,461.53,463.83,26538.0,460.161,461.7932,459.3349,461.624,26538.0
2025-04-22 15:40:00,463.99,463.99,462.1,462.5,47675.0,461.7832,461.7832,459.9022,460.3003,47675.0
2025-04-22 15:45:00,462.61,465.47,462.6,464.49,44866.0,460.4098,463.2562,460.3998,462.2808,44866.0
2025-04-22 15:50:00,464.15,466.46,463.28,465.14,91227.0,461.9424,464.2415,461.0766,462.9277,91227.0
2025-04-22 15:55:00,464.85,465.98,463.56,464.27,181012.0,462.6391,463.7637,461.3553,462.0619,181012.0
2025-04-23 09:30:00,466.67,473.0,460.36,466.24,103492.0,464.4505,470.7504,458.1705,464.0225,103492.0
2025-04-23 09:35:00,466.21,473.23,463.86,469.15,33170.0,463.9926,470.9793,461.6538,466.9187,33170.0
2025-04-23 09:40:00,469.95,473.57,468.01,468.01,14184.0,467.7149,471.3176,465.7841,465.7841,14184.0
2025-04-23 09:45:00,471.03,473.77,471.02,472.06,21954.0,468.7897,471.5167,468.7798,469.8148,21954.0
2025-04-23 09:50:00,472.36,472.75,468.95,470.95,14720.0,470.1134,470.5015,466.7196,468.7101,14720.0
2025-04-23 09:55:00,471.58,473.99,471.58,472.06,11055.0,469.3371,471.7356,469.3371,469.8148,11055.0
2025-04-23 10:00:00,471.5,473.65,470.0,473.35,13211.0,469.2575,471.3973,467.7646,471.0987,13211.0
2025-04-23 10:05:00,473.67,474.05,470.91,472.51,11479.0,471.4172,471.7954,468.6703,470.2627,11479.0
2025-04-23 10:10:00,473.0,478.0,473.0,475.29,31920.0,470.7504,475.7266,470.7504,473.0295,31920.0
2025-04-23 10:15:00,475.29,475.29,472.07,474.92,9625.0,473.0295,473.0295,469.8248,472.6612,9625.0
2025-04-23 10:20:00,474.45,475.41,473.86,474.93,9884.0,472.1935,473.1489,471.6063,472.6712,9884.0
2025-04-23 10:25:00,475.19,478.48,475.19,478.02,9121.0,472.9299,476.2043,472.9299,475.7465,9121.0
2025-04-23 10:30:00,477.98,478.82,476.2,476.43,18064.0,475.7067,476.5427,473.9351,474.164,18064.0
2025-04-23 10:35:00,476.2,476.2,473.19,474.92,24817.0,473.9351,473.9351,470.9395,472.6612,24817.0
2025-04-23 10:40:00,475.06,477.34,474.38,477.34,5902.0,472.8006,475.0697,472.1238,475.0697,5902.0
2025-04-23 10:45:00,477.29,477.64,475.8,476.25,11190.0,475.02,475.3683,473.537,473.9849,11190.0
2025-04-23 10:50:00,475.71,477.13,475.0,476.34,8134.0,473.4475,474.8607,472.7408,474.0745,8134.0
2025-04-23 10:55:00,476.32,477.23,474.81,475.11,6559.0,474.0546,474.9602,472.5517,472.8503,6559.0
2025-04-23 11:00:00,474.81,475.22,473.56,475.22,8541.0,472.5517,472.9598,471.3077,472.9598,8541.0
2025-04-23 11:05:00,475.54,476.63,475.32,475.82,6262.0,473.2783,474.3631,473.0593,473.5569,6262.0
2025-04-23 11:10:00,475.4,475.7,473.17,473.29,7222.0,473.1389,473.4375,470.9195,471.039,7222.0
2025-04-23 11:15:00,473.12,473.12,471.94,472.32,8646.0,470.8698,470.8698,469.6954,470.0736,8646.0
2025-04-23 11:20:00,472.49,473.23,471.31,473.23,7075.0,470.2428,470.9793,469.0684,470.9793,7075.0
2025-04-23 11:25:00,473.37,473.75,473.37,473.58,675.0,471.1186,471.4968,471.1186,471.3276,675.0
2025-04-23 11:30:00,473.48,474.33,473.21,474.08,6107.0,471.2281,472.074,470.9594,471.8252,6107.0
2025-04-23 11:35:00,474.25,474.26,473.08,474.14,7788.0,471.9944,472.0044,470.83,471.8849,7788.0
2025-04-23 11:40:00,474.14,475.8,473.78,473.78,8153.0,471.8849,473.537,471.5266,471.5266,8153.0
2025-04-23 11:45:00,474.3,475.88,474.29,475.62,5867.0,472.0442,473.6167,472.0342,473.3579,5867.0
2025-04-23 11:50:00,475.65,475.79,475.01,475.41,4816.0,473.3878,473.5271,472.7508,473.1489,4816.0
2025-04-23 11:55:00,475.81,475.91,475.12,475.15,3122.0,473.547,473.6465,472.8603,472.8901,3122.0
2025-04-23 12:00:00,475.04,475.5,474.66,474.82,8972.0,472.7807,473.2385,472.4025,472.5617,8972.0
2025-04-23 12:05:00,475.06,475.07,472.96,472.96,5637.0,472.8006,472.8105,470.7105,470.7105,5637.0
2025-04-23 12:10:00,472.96,475.29,472.95,474.45,4215.0,470.7105,473.0295,470.7006,472.1935,4215.0
2025-04-23 12:15:00,474.63,474.63,472.91,473.56,2350.0,472.3726,472.3726,470.6608,471.3077,2350.0
2025-04-23 12:20:00,473.56,474.0,472.32,472.32,1940.0,471.3077,471.7456,470.0736,470.0736,1940.0
2025-04-23 12:25:00,472.24,472.76,471.96,472.63,5129.0,469.994,470.5115,469.7153,470.3821,5129.0
2025-04-23 12:30:00,472.65,473.73,472.54,473.51,1987.0,470.402,471.4769,470.2925,471.2579,1987.0
2025-04-23 12:35:00,473.34,474.05,473.34,473.34,1806.0,471.0887,471.7954,471.0887,471.0887,1806.0
2025-04-23 12:40:00,473.13,473.57,472.86,473.29,6710.0,470.8797,471.3176,470.611,471.039,6710.0
2025-04-23 12:45:00,472.81,473.76,472.32,473.02,12694.0,470.5613,471.5067,470.0736,470.7703,12694.0
2025-04-23 12:50:00,473.35,474.69,473.34,474.29,2696.0,471.0987,472.4323,471.0887,472.0342,2696.0
2025-04-23 12:55:00,474.29,474.38,473.82,473.82,2813.0,472.0342,472.1238,471.5665,471.5665,2813.0
2025-04-23 13:00:00,473.81,474.1,473.21,474.1,6214.0,471.5565,471.8451,470.9594,471.8451,6214.0
2025-04-23 13:05:00,473.82,474.1,473.02,474.08,5947.0,471.5665,471.8451,470.7703,471.8252,5947.0
2025-04-23 13:10:00,474.04,474.23,473.09,473.82,4140.0,471.7854,471.9745,470.8399,471.5665,4140.0
2025-04-23 13:15:00,474.33,474.79,473.82,474.58,2167.0,472.074,472.5318,471.5665,472.3228,2167.0
2025-04-23 13:20:00,474.5,475.35,473.64,473.64,7079.0,472.2432,473.0892,471.3873,471.3873,7079.0
2025-04-23 13:25:00,473.54,473.55,471.26,471.82,13355.0,471.2878,471.2977,469.0186,469.576,13355.0
2025-04-23 13:30:00,471.57,472.46,471.35,471.53,3144.0,469.3272,470.2129,469.1082,469.2873,3144.0
2025-04-23 13:35:00,471.97,472.18,471.52,471.85,4251.0,469.7253,469.9343,469.2774,469.6058,4251.0
2025-04-23 13:40:00,471.85,472.17,470.1,470.1,8381.0,469.6058,469.9243,467.8641,467.8641,8381.0
2025-04-23 13:45:00,470.17,470.87,469.96,470.44,8765.0,467.9338,468.6305,467.7248,468.2025,8765.0
2025-04-23 13:50:00,470.44,470.44,469.85,470.22,6846.0,468.2025,468.2025,467.6153,467.9836,6846.0
2025-04-23 13:55:00,470.14,470.86,470.14,470.43,5674.0,467.904,468.6205,467.904,468.1926,5674.0
2025-04-23 14:00:00,470.43,471.03,470.43,470.71,3987.0,468.1926,468.7897,468.1926,468.4712,3987.0
2025-04-23 14:05:00,471.05,471.07,469.71,469.95,6688.0,468.8096,468.8295,467.476,467.7149,6688.0
2025-04-23 14:10:00,469.84,470.27,469.74,469.95,4117.0,467.6054,468.0333,467.5059,467.7149,4117.0
2025-04-23 14:15:00,469.97,470.49,468.4,468.75,28441.0,467.7348,468.2523,466.1722,466.5206,28441.0
2025-04-23 14:20:00,468.97,469.01,467.99,468.94,7048.0,466.7395,466.7793,465.7642,466.7097,7048.0
2025-04-23 14:25:00,468.49,468.84,467.98,468.44,13426.0,466.2618,466.6101,465.7542,466.212,13426.0
2025-04-23 14:30:00,468.44,470.36,468.44,469.48,11131.0,466.212,468.1229,466.212,467.2471,11131.0
2025-04-23 14:35:00,469.71,469.71,467.61,468.28,6820.0,467.476,467.476,465.386,466.0528,6820.0
2025-04-23 14:40:00,468.02,469.11,468.02,468.53,4886.0,465.794,466.8789,465.794,466.3016,4886.0
2025-04-23 14:45:00,468.75,469.51,468.75,469.01,12548.0,466.5206,467.277,466.5206,466.7793,12548.0
2025-04-23 14:50:00,469.51,469.74,468.68,468.9,8548.0,467.277,467.5059,466.4509,466.6699,8548.0
2025-04-23 14:55:00,468.9,469.11,468.41,468.41,7602.0,466.6699,466.8789,466.1822,466.1822,7602.0
2025-04-23 15:00:00,468.3,469.11,468.08,468.09,7676.0,466.0727,466.8789,465.8538,465.8637,7676.0
2025-04-23 15:05:00,468.37,468.94,467.98,468.94,14739.0,466.1424,466.7097,465.7542,466.7097,14739.0
2025-04-23 15:10:00,469.07,470.5,469.07,469.9,9338.0,466.839,468.2622,466.839,467.6651,9338.0
2025-04-23 15:15:00,470.13,470.49,469.62,469.92,8172.0,467.894,468.2523,467.3864,467.685,8172.0
2025-04-23 15:20:00,470.03,470.03,469.42,469.45,8744.0,467.7945,467.7945,467.1874,467.2172,8744.0
2025-04-23 15:25:00,469.41,470.44,469.41,470.25,9545.0,467.1774,468.2025,467.1774,468.0134,9545.0
2025-04-23 15:30:00,469.99,471.1,469.78,469.78,14957.0,467.7547,468.8594,467.5457,467.5457,14957.0
2025-04-23 15:35:00,469.89,471.15,469.79,470.94,13201.0,467.6551,468.9092,467.5556,468.7002,13201.0
2025-04-23 15:40:00,470.74,471.97,470.71,471.97,12961.0,468.5011,469.7253,468.4712,469.7253,12961.0
2025-04-23 15:45:00,471.57,472.15,471.0,472.03,17829.0,469.3272,469.9044,468.7599,469.785,17829.0
2025-04-23 15:50:00,472.3,472.72,471.4,472.5,32212.0,470.0537,470.4717,469.158,470.2527,32212.0
2025-04-23 15:55:00,472.68,472.98,472.1,472.65,60611.0,470.4319,470.7305,469.8546,470.402,60611.0
2025-04-24 09:30:00,469.56,471.25,467.25,467.26,14221.0,467.3267,469.0087,465.0277,465.0377,14221.0
2025-04-24 09:35:00,467.5,470.5,465.32,466.95,11351.0,465.2765,468.2622,463.1069,464.7291,11351.0
2025-04-24 09:40:00,467.54,469.36,466.88,468.49,14603.0,465.3163,467.1277,464.6595,466.2618,14603.0
2025-04-24 09:45:00,468.49,468.49,465.01,465.01,20151.0,466.2618,466.2618,462.7984,462.7984,20151.0
2025-04-24 09:50:00,465.01,466.52,464.66,464.84,12342.0,462.7984,464.3012,462.45,462.6292,12342.0
2025-04-24 09:55:00,464.93,465.01,463.07,463.53,9074.0,462.7187,462.7984,460.8676,461.3254,9074.0
2025-04-24 10:00:00,463.81,465.53,463.72,465.0,14763.0,461.6041,463.3159,461.5145,462.7884,14763.0
2025-04-24 10:05:00,464.7,466.15,464.69,465.58,15438.0,462.4898,463.9329,462.4799,463.3656,15438.0
2025-04-24 10:10:00,465.38,467.0,465.37,465.62,6032.0,463.1666,464.7789,463.1566,463.4055,6032.0
2025-04-24 10:15:00,465.73,466.29,465.37,466.29,14367.0,463.5149,464.0723,463.1566,464.0723,14367.0
2025-04-24 10:20:00,466.07,466.65,465.4,466.65,12039.0,463.8533,464.4306,463.1865,464.4306,12039.0
2025-04-24 10:25:00,466.72,467.35,466.39,467.0,5032.0,464.5002,465.1272,464.1718,464.7789,5032.0
2025-04-24 10:30:00,467.08,468.83,467.07,468.83,4139.0,464.8585,466.6002,464.8486,466.6002,4139.0
2025-04-24 10:35:00,469.0,469.91,468.87,469.91,3491.0,466.7694,467.6751,466.64,467.6751,3491.0
2025-04-24 10:40:00,469.49,469.57,467.44,468.1,10064.0,467.257,467.3367,465.2168,465.8737,10064.0
2025-04-24 10:45:00,467.72,468.37,467.64,467.84,1519.0,465.4955,466.1424,465.4158,465.6149,1519.0
2025-04-24 10:50:00,467.84,468.4,467.4,468.3,5813.0,465.6149,466.1722,465.177,466.0727,5813.0
2025-04-24 10:55:00,468.58,468.85,467.97,468.31,5336.0,466.3514,466.6201,465.7443,466.0827,5336.0
2025-04-24 11:00:00,468.31,468.31,467.44,468.21,5473.0,466.0827,466.0827,465.2168,465.9831,5473.0
2025-04-24 11:05:00,468.1,468.42,467.13,467.31,7554.0,465.8737,466.1921,464.9083,465.0874,7554.0
2025-04-24 11:10:00,467.25,467.76,467.24,467.75,5564.0,465.0277,465.5353,465.0178,465.5253,5564.0
2025-04-24 11:15:00,467.75,468.51,467.0,467.0,11077.0,465.5253,466.2817,464.7789,464.7789,11077.0
2025-04-24 11:20:00,466.81,467.82,466.81,467.33,7663.0,464.5898,465.595,464.5898,465.1073,7663.0
2025-04-24 11:25:00,467.22,468.03,467.16,467.95,12539.0,464.9978,465.804,464.9381,465.7244,12539.0
2025-04-24 11:30:00,468.0,468.98,467.85,468.61,7893.0,465.7741,466.7495,465.6248,466.3812,7893.0
2025-04-24 11:35:00,468.61,468.61,467.35,467.87,3382.0,466.3812,466.3812,465.1272,465.6448,3382.0
2025-04-24 11:40:00,467.99,467.99,467.2,467.36,3133.0,465.7642,465.7642,464.9779,465.1372,3133.0
2025-04-24 11:45:00,467.38,467.38,466.71,466.94,2700.0,465.1571,465.1571,464.4903,464.7192,2700.0
2025-04-24 11:50:00,466.74,467.07,466.5,466.5,9932.0,464.5201,464.8486,464.2813,464.2813,9932.0
2025-04-24 11:55:00,466.5,466.51,465.53,465.87,14121.0,464.2813,464.2912,463.3159,463.6543,14121.0
2025-04-24 12:00:00,466.09,466.1,465.02,465.36,8077.0,463.8732,463.8832,462.8083,463.1467,8077.0
2025-04-24 12:05:00,465.16,465.16,464.0,464.25,9685.0,462.9476,462.9476,461.7932,462.042,9685.0
2025-04-24 12:10:00,464.25,465.18,464.04,464.96,3309.0,462.042,462.9675,461.833,462.7486,3309.0
2025-04-24 12:15:00,465.0,465.5,464.99,465.06,3126.0,462.7884,463.286,462.7785,462.8481,3126.0
2025-04-24 12:20:00,465.48,465.9,465.3,465.3,3803.0,463.2661,463.6841,463.087,463.087,3803.0
2025-04-24 12:25:00,465.38,465.45,464.98,465.19,4767.0,463.1666,463.2363,462.7685,462.9775,4767.0
2025-04-24 12:30:00,465.29,466.33,465.22,466.14,4942.0,463.077,464.1121,463.0074,463.923,4942.0
2025-04-24 12:35:00,466.15,466.33,466.08,466.31,4880.0,463.9329,464.1121,463.8633,464.0922,4880.0
2025-04-24 12:40:00,466.29,467.26,466.26,466.44,8535.0,464.0723,465.0377,464.0424,464.2216,8535.0
2025-04-24 12:45:00,466.25,466.44,465.64,465.89,6264.0,464.0325,464.2216,463.4254,463.6742,6264.0
2025-04-24 12:50:00,465.56,465.94,465.41,465.8,2169.0,463.3457,463.7239,463.1965,463.5846,2169.0
2025-04-24 12:55:00,466.04,466.04,465.32,465.32,2585.0,463.8235,463.8235,463.1069,463.1069,2585.0
2025-04-24 13:00:00,465.26,465.44,464.8,464.86,5838.0,463.0472,463.2263,462.5894,462.6491,5838.0
2025-04-24 13:05:00,464.9,465.22,464.84,464.84,1552.0,462.6889,463.0074,462.6292,462.6292,1552.0
2025-04-24 13:10:00,464.84,465.14,464.75,464.84,3467.0,462.6292,462.9277,462.5396,462.6292,3467.0
2025-04-24 13:15:00,464.58,464.69,463.92,464.0,15612.0,462.3704,462.4799,461.7135,461.7932,15612.0
2025-04-24 13:20:00,464.0,464.01,462.48,463.02,12556.0,461.7932,461.8031,460.2804,460.8178,12556.0
2025-04-24 13:25:00,463.15,463.96,463.05,463.64,10598.0,460.9472,461.7534,460.8477,461.4349,10598.0
2025-04-24 13:30:00,463.62,464.05,463.38,463.39,4746.0,461.415,461.8429,461.1761,461.1861,4746.0
2025-04-24 13:35:00,463.41,463.85,463.41,463.68,6208.0,461.206,461.6439,461.206,461.4747,6208.0
2025-04-24 13:40:00,463.7,463.85,463.3,463.52,7911.0,461.4946,461.6439,461.0965,461.3154,7911.0
2025-04-24 13:45:00,463.52,464.34,463.49,463.96,5981.0,461.3154,462.1315,461.2856,461.7534,5981.0
2025-04-24 13:50:00,463.67,464.64,463.67,464.44,7978.0,461.4647,462.4301,461.4647,462.2311,7978.0
2025-04-24 13:55:00,464.18,465.25,464.18,465.0,5059.0,461.9723,463.0372,461.9723,462.7884,5059.0
2025-04-24 14:00:00,465.0,465.9,465.0,465.31,3866.0,462.7884,463.6841,462.7884,463.0969,3866.0
2025-04-24 14:05:00,465.81,466.11,465.32,465.32,4033.0,463.5946,463.8931,463.1069,463.1069,4033.0
2025-04-24 14:10:00,465.39,465.45,464.68,464.76,5954.0,463.1765,463.2363,462.4699,462.5495,5954.0
2025-04-24 14:15:00,464.5,464.87,464.5,464.6,5988.0,462.2908,462.659,462.2908,462.3903,5988.0
2025-04-24 14:20:00,464.5,464.5,463.5,463.79,12686.0,462.2908,462.2908,461.2955,461.5842,12686.0
2025-04-24 14:25:00,463.65,463.79,463.23,463.6,4492.0,461.4448,461.5842,461.0268,461.3951,4492.0
2025-04-24 14:30:00,463.43,463.83,463.08,463.09,4972.0,461.2259,461.624,460.8775,460.8875,4972.0
2025-04-24 14:35:00,463.12,463.5,462.92,463.26,9893.0,460.9173,461.2955,460.7183,461.0567,9893.0
2025-04-24 14:40:00,463.22,463.45,463.0,463.0,10577.0,461.0169,461.2458,460.7979,460.7979,10577.0
2025-04-24 14:45:00,463.08,463.28,463.0,463.11,10874.0,460.8775,461.0766,460.7979,460.9074,10874.0
2025-04-24 14:50:00,463.12,463.54,462.78,462.78,8949.0,460.9173,461.3353,460.579,460.579,8949.0
2025-04-24 14:55:00,463.0,464.0,463.0,463.72,8210.0,460.7979,461.7932,460.7979,461.5145,8210.0
2025-04-24 15:00:00,463.72,464.73,463.72,464.65,15111.0,461.5145,462.5197,461.5145,462.4401,15111.0
2025-04-24 15:05:00,464.65,464.65,463.95,464.24,8937.0,462.4401,462.4401,461.7434,462.032,8937.0
2025-04-24 15:10:00,464.01,464.02,463.17,463.9,38406.0,461.8031,461.8131,460.9671,461.6936,38406.0
2025-04-24 15:15:00,463.93,464.41,463.53,464.18,27139.0,461.7235,462.2012,461.3254,461.9723,27139.0
2025-04-24 15:20:00,464.35,465.06,463.97,464.77,22282.0,462.1415,462.8481,461.7633,462.5595,22282.0
2025-04-24 15:25:00,465.0,466.8,465.0,466.11,32734.0,462.7884,464.5798,462.7884,463.8931,32734.0
2025-04-24 15:30:00,465.91,466.1,464.39,464.39,13534.0,463.6941,463.8832,462.1813,462.1813,13534.0
2025-04-24 15:35:00,464.18,465.3,463.32,464.46,9151.0,461.9723,463.087,461.1164,462.251,9151.0
2025-04-24 15:40:00,464.38,465.02,464.32,464.8,10560.0,462.1714,462.8083,462.1116,462.5894,10560.0
2025-04-24 15:45:00,464.77,464.98,463.75,463.75,27021.0,462.5595,462.7685,461.5443,461.5443,27021.0
2025-04-24 15:50:00,463.75,463.85,462.9,463.2,27028.0,461.5443,461.6439,460.6984,460.997,27028.0
2025-04-24 15:55:00,463.25,464.46,463.06,463.1,92255.0,461.0467,462.251,460.8576,460.8974,92255.0
2025-04-25 09:30:00,465.3,465.4,464.1,465.22,17296.0,463.087,463.1865,461.8927,463.0074,17296.0
2025-04-25 09:35:00,465.3,466.09,464.7,465.47,2225.0,463.087,463.8732,462.4898,463.2562,2225.0
2025-04-25 09:40:00,465.36,466.06,464.8,465.0,9822.0,463.1467,463.8434,462.5894,462.7884,9822.0
2025-04-25 09:45:00,465.0,465.0,461.54,463.46,20383.0,462.7884,462.7884,459.3449,461.2557,20383.0
2025-04-25 09:50:00,463.9,464.75,463.09,464.19,4819.0,461.6936,462.5396,460.8875,461.9823,4819.0
2025-04-25 09:55:00,463.39,464.36,461.56,462.04,7294.0,461.1861,462.1514,459.3648,459.8425,7294.0
2025-04-25 10:00:00,462.6,463.44,460.83,460.93,9512.0,460.3998,461.2358,458.6382,458.7378,9512.0
2025-04-25 10:05:00,460.4,464.33,460.4,462.59,18639.0,458.2103,462.1216,458.2103,460.3899,18639.0
2025-04-25 10:10:00,462.55,462.7,461.75,462.15,7170.0,460.3501,460.4993,459.5539,459.952,7170.0
2025-04-25 10:15:00,462.15,462.16,460.85,461.45,6175.0,459.952,459.9619,458.6581,459.2553,6175.0
2025-04-25 10:20:00,461.45,461.53,458.98,459.74,14105.0,459.2553,459.3349,456.797,457.5534,14105.0
2025-04-25 10:25:00,459.71,459.82,458.35,459.62,9270.0,457.5236,457.633,456.17,457.434,9270.0
2025-04-25 10:30:00,458.86,460.13,458.86,458.97,3527.0,456.6776,457.9416,456.6776,456.7871,3527.0
2025-04-25 10:35:00,459.27,459.7,458.8,458.8,7805.0,457.0857,457.5136,456.6179,456.6179,7805.0
2025-04-25 10:40:00,459.02,460.2,459.02,459.8,5142.0,456.8368,458.0112,456.8368,457.6131,5142.0
2025-04-25 10:45:00,460.0,461.13,459.82,461.02,18208.0,457.8122,458.9368,457.633,458.8273,18208.0
2025-04-25 10:50:00,461.14,461.64,460.98,461.52,2637.0,458.9468,459.4444,458.7875,459.325,2637.0
2025-04-25 10:55:00,461.43,462.29,461.43,462.07,4791.0,459.2354,460.0913,459.2354,459.8723,4791.0
2025-04-25 11:00:00,462.44,462.44,460.99,462.2,3546.0,460.2406,460.2406,458.7975,460.0017,3546.0
2025-04-25 11:05:00,462.2,462.88,462.01,462.77,2704.0,460.0017,460.6785,459.8126,460.569,2704.0
2025-04-25 11:10:00,462.53,462.88,462.52,462.57,1926.0,460.3302,460.6785,460.3202,460.37,1926.0
2025-04-25 11:15:00,462.41,462.41,461.68,461.98,7761.0,460.2107,460.2107,459.4842,459.7828,7761.0
2025-04-25 11:20:00,461.98,462.49,461.78,461.78,6864.0,459.7828,460.2903,459.5837,459.5837,6864.0
2025-04-25 11:25:00,461.72,462.04,461.23,461.8,10182.0,459.524,459.8425,459.0363,459.6036,10182.0
2025-04-25 11:30:00,461.8,462.5,461.76,462.44,2943.0,459.6036,460.3003,459.5638,460.2406,2943.0
2025-04-25 11:35:00,462.0,462.9,461.82,462.9,2670.0,459.8027,460.6984,459.6235,460.6984,2670.0
2025-04-25 11:40:00,462.66,463.02,462.05,462.05,1738.0,460.4595,460.8178,459.8524,459.8524,1738.0
2025-04-25 11:45:00,462.34,462.49,462.04,462.49,700.0,460.1411,460.2903,459.8425,460.2903,700.0
2025-04-25 11:50:00,462.72,463.0,462.7,462.96,2653.0,460.5192,460.7979,460.4993,460.7581,2653.0
2025-04-25 11:55:00,462.96,463.48,462.88,462.88,3712.0,460.7581,461.2756,460.6785,460.6785,3712.0
2025-04-25 12:00:00,463.0,463.94,463.0,463.6,1809.0,460.7979,461.7334,460.7979,461.3951,1809.0
2025-04-25 12:05:00,463.77,464.5,463.77,464.5,3021.0,461.5643,462.2908,461.5643,462.2908,3021.0
2025-04-25 12:10:00,464.46,464.62,464.17,464.37,1161.0,462.251,462.4102,461.9624,462.1614,1161.0
2025-04-25 12:15:00,464.12,465.08,463.93,465.02,4291.0,461.9126,462.868,461.7235,462.8083,4291.0
2025-04-25 12:20:00,465.02,465.71,464.72,465.21,3497.0,462.8083,463.495,462.5097,462.9974,3497.0
2025-04-25 12:25:00,465.39,465.82,465.22,465.5,1553.0,463.1765,463.6045,463.0074,463.286,1553.0
2025-04-25 12:30:00,465.5,465.52,465.2,465.43,2886.0,463.286,463.3059,462.9875,463.2164,2886.0
2025-04-25 12:35:00,465.54,465.93,464.97,465.05,4165.0,463.3258,463.714,462.7585,462.8382,4165.0
2025-04-25 12:40:00,465.05,465.2,464.91,465.16,1875.0,462.8382,462.9875,462.6988,462.9476,1875.0
2025-04-25 12:45:00,464.96,466.58,464.72,466.58,8340.0,462.7486,464.3609,462.5097,464.3609,8340.0
2025-04-25 12:50:00,466.47,466.64,466.17,466.17,2547.0,464.2514,464.4206,463.9528,463.9528,2547.0
2025-04-25 12:55:00,466.43,466.53,466.09,466.41,2113.0,464.2116,464.3111,463.8732,464.1917,2113.0
2025-04-25 13:00:00,466.5,466.5,466.03,466.03,3563.0,464.2813,464.2813,463.8135,463.8135,3563.0
2025-04-25 13:05:00,466.03,466.69,465.84,466.69,3925.0,463.8135,464.4704,463.6244,464.4704,3925.0
2025-04-25 13:10:00,466.48,466.54,465.96,466.45,4061.0,464.2614,464.3211,463.7438,464.2315,4061.0
2025-04-25 13:15:00,466.53,467.0,466.29,466.75,7845.0,464.3111,464.7789,464.0723,464.5301,7845.0
2025-04-25 13:20:00,466.78,467.18,466.78,467.03,1200.0,464.5599,464.958,464.5599,464.8087,1200.0
2025-04-25 13:25:00,466.74,467.72,466.41,467.72,5403.0,464.5201,465.4955,464.1917,465.4955,5403.0
2025-04-25 13:30:00,467.22,468.17,466.94,467.99,3297.0,464.9978,465.9433,464.7192,465.7642,3297.0
2025-04-25 13:35:00,468.05,468.5,467.61,468.5,8387.0,465.8239,466.2718,465.386,466.2718,8387.0
2025-04-25 13:40:00,468.25,468.6,467.96,468.59,3046.0,466.0229,466.3713,465.7343,466.3613,3046.0
2025-04-25 13:45:00,468.36,468.7,468.36,468.67,902.0,466.1324,466.4708,466.1324,466.4409,902.0
2025-04-25 13:50:00,468.62,468.94,468.25,468.53,8943.0,466.3912,466.7097,466.0229,466.3016,8943.0
2025-04-25 13:55:00,468.53,468.53,468.09,468.37,5937.0,466.3016,466.3016,465.8637,466.1424,5937.0
2025-04-25 14:00:00,468.37,469.05,468.07,468.97,22284.0,466.1424,466.8191,465.8438,466.7395,22284.0
2025-04-25 14:05:00,468.96,469.22,468.83,469.13,2241.0,466.7296,466.9883,466.6002,466.8988,2241.0
2025-04-25 14:10:00,469.2,469.2,468.49,468.73,9199.0,466.9684,466.9684,466.2618,466.5007,9199.0
2025-04-25 14:15:00,468.56,469.08,468.56,469.02,2909.0,466.3315,466.849,466.3315,466.7893,2909.0
2025-04-25 14:20:00,469.2,470.2,469.04,470.07,3399.0,466.9684,467.9637,466.8092,467.8343,3399.0
2025-04-25 14:25:00,470.15,470.77,469.86,470.77,4029.0,467.9139,468.531,467.6253,468.531,4029.0
2025-04-25 14:30:00,470.51,470.75,470.22,470.26,1638.0,468.2722,468.5111,467.9836,468.0234,1638.0
2025-04-25 14:35:00,470.21,471.47,470.08,471.22,5806.0,467.9736,469.2276,467.8442,468.9788,5806.0
2025-04-25 14:40:00,471.16,471.31,470.87,470.94,6026.0,468.9191,469.0684,468.6305,468.7002,6026.0
2025-04-25 14:45:00,470.87,471.49,470.86,471.42,9294.0,468.6305,469.2475,468.6205,469.1779,9294.0
2025-04-25 14:50:00,471.4,471.41,470.84,471.2,11427.0,469.158,469.1679,468.6006,468.9589,11427.0
2025-04-25 14:55:00,471.2,471.21,470.63,470.76,8083.0,468.9589,468.9689,468.3916,468.521,8083.0
2025-04-25 15:00:00,470.73,470.93,470.73,470.93,1750.0,468.4912,468.6902,468.4912,468.6902,1750.0
2025-04-25 15:05:00,470.75,471.1,470.74,470.87,6734.0,468.5111,468.8594,468.5011,468.6305,6734.0
2025-04-25 15:10:00,470.87,471.29,470.71,471.02,11187.0,468.6305,469.0485,468.4712,468.7798,11187.0
2025-04-25 15:15:00,471.03,471.38,470.56,470.78,16921.0,468.7897,469.1381,468.322,468.5409,16921.0
2025-04-25 15:20:00,470.72,471.37,470.71,471.37,11168.0,468.4812,469.1281,468.4712,469.1281,11168.0
2025-04-25 15:25:00,471.29,471.83,471.28,471.5,5617.0,469.0485,469.5859,469.0385,469.2575,5617.0
2025-04-25 15:30:00,471.34,472.01,471.28,471.88,9559.0,469.0983,469.7651,469.0385,469.6357,9559.0
2025-04-25 15:35:00,471.74,472.45,470.85,472.04,13055.0,469.4963,470.203,468.6106,469.7949,13055.0
2025-04-25 15:40:00,472.24,472.82,472.07,472.77,10411.0,469.994,470.5712,469.8248,470.5214,10411.0
2025-04-25 15:45:00,472.75,473.0,471.95,472.08,14419.0,470.5015,470.7504,469.7053,469.8347,14419.0
2025-04-25 15:50:00,471.81,472.77,471.5,472.34,17744.0,469.566,470.5214,469.2575,470.0935,17744.0
2025-04-25 15:55:00,472.15,473.49,472.01,473.14,70388.0,469.9044,471.238,469.7651,470.8897,70388.0
2025-04-28 09:30:00,475.55,486.21,475.55,486.21,29990.0,473.2882,483.8975,473.2882,483.8975,29990.0
2025-04-28 09:35:00,485.43,487.0,484.69,485.4,27947.0,483.1212,484.6838,482.3848,483.0914,27947.0
2025-04-28 09:40:00,485.49,486.46,482.41,482.85,25652.0,483.181,484.1463,480.1156,480.5535,25652.0
2025-04-28 09:45:00,483.19,483.99,480.21,482.61,23804.0,480.8919,481.6881,477.9261,480.3146,23804.0
2025-04-28 09:50:00,481.0,483.76,481.0,482.33,18896.0,478.7123,481.4592,478.7123,480.036,18896.0
2025-04-28 09:55:00,482.48,483.23,481.89,482.33,21374.0,480.1853,480.9317,479.5981,480.036,21374.0
2025-04-28 10:00:00,482.12,482.83,481.12,481.23,15202.0,479.827,480.5336,478.8317,478.9412,15202.0
2025-04-28 10:05:00,481.22,481.22,478.85,479.61,10991.0,478.9313,478.9313,476.5725,477.3289,10991.0
2025-04-28 10:10:00,479.43,481.59,479.28,480.74,23281.0,477.1498,479.2995,477.0005,478.4535,23281.0
2025-04-28 10:15:00,480.5,482.83,480.49,481.56,12004.0,478.2147,480.5336,478.2047,479.2696,12004.0
2025-04-28 10:20:00,481.72,483.24,481.72,482.82,3761.0,479.4289,480.9417,479.4289,480.5237,3761.0
2025-04-28 10:25:00,482.91,483.19,481.96,482.09,15193.0,480.6132,480.8919,479.6677,479.7971,15193.0
2025-04-28 10:30:00,482.13,482.99,480.62,480.72,27316.0,479.8369,480.6928,478.3341,478.4336,27316.0
2025-04-28 10:35:00,480.8,481.13,479.28,479.28,15602.0,478.5133,478.8417,477.0005,477.0005,15602.0
2025-04-28 10:40:00,479.82,479.9,478.86,479.1,12122.0,477.5379,477.6175,476.5825,476.8213,12122.0
2025-04-28 10:45:00,479.1,480.48,479.01,479.91,11682.0,476.8213,478.1948,476.7318,477.6275,11682.0
2025-04-28 10:50:00,479.78,479.96,479.36,479.62,8425.0,477.4981,477.6773,477.0801,477.3389,8425.0
2025-04-28 10:55:00,479.62,479.8,478.87,479.51,24870.0,477.3389,477.518,476.5924,477.2294,24870.0
2025-04-28 11:00:00,479.51,480.55,479.0,480.06,19974.0,477.2294,478.2644,476.7218,477.7768,19974.0
2025-04-28 11:05:00,479.96,480.72,479.95,480.27,2864.0,477.6773,478.4336,477.6673,477.9858,2864.0
2025-04-28 11:10:00,480.49,481.58,480.29,481.58,2106.0,478.2047,479.2895,478.0057,479.2895,2106.0
2025-04-28 11:15:00,480.94,481.17,480.5,481.0,4687.0,478.6526,478.8815,478.2147,478.7123,4687.0
2025-04-28 11:20:00,480.99,481.15,480.66,480.99,12390.0,478.7024,478.8616,478.3739,478.7024,12390.0
2025-04-28 11:25:00,480.96,481.53,480.65,481.37,15122.0,478.6725,479.2398,478.364,479.0805,15122.0
2025-04-28 11:30:00,481.12,481.12,480.34,480.35,5006.0,478.8317,478.8317,478.0554,478.0654,5006.0
2025-04-28 11:35:00,480.42,480.42,479.22,479.76,12878.0,478.1351,478.1351,476.9408,477.4782,12878.0
2025-04-28 11:40:00,479.34,479.56,479.08,479.21,2748.0,477.0602,477.2792,476.8014,476.9308,2748.0
2025-04-28 11:45:00,479.48,480.11,479.28,479.98,7260.0,477.1995,477.8265,477.0005,477.6972,7260.0
2025-04-28 11:50:00,480.14,480.43,479.14,479.43,10764.0,477.8564,478.145,476.8612,477.1498,10764.0
2025-04-28 11:55:00,478.94,479.31,478.67,478.72,3879.0,476.6621,477.0303,476.3934,476.4432,3879.0
2025-04-28 12:00:00,479.19,479.55,479.03,479.3,4029.0,476.9109,477.2692,476.7517,477.0204,4029.0
2025-04-28 12:05:00,479.12,479.71,479.12,479.52,3137.0,476.8412,477.4284,476.8412,477.2393,3137.0
2025-04-28 12:10:00,479.77,480.24,479.72,480.23,3099.0,477.4882,477.9559,477.4384,477.946,3099.0
2025-04-28 12:15:00,480.24,480.88,480.24,480.78,3081.0,477.9559,478.5929,477.9559,478.4934,3081.0
2025-04-28 12:20:00,480.92,481.2,480.19,480.59,8793.0,478.6327,478.9114,477.9062,478.3043,8793.0
2025-04-28 12:25:00,480.54,480.76,479.92,480.76,9313.0,478.2545,478.4734,477.6374,478.4734,9313.0
2025-04-28 12:30:00,480.97,481.5,480.84,481.5,3321.0,478.6824,479.2099,478.5531,479.2099,3321.0
2025-04-28 12:35:00,481.47,481.48,480.68,480.69,5970.0,479.1801,479.19,478.3938,478.4038,5970.0
2025-04-28 12:40:00,480.68,480.68,480.17,480.42,2641.0,478.3938,478.3938,477.8863,478.1351,2641.0
2025-04-28 12:45:00,480.58,481.18,480.05,481.02,11076.0,478.2943,478.8915,477.7668,478.7322,11076.0
2025-04-28 12:50:00,480.97,481.2,480.92,481.08,1744.0,478.6824,478.9114,478.6327,478.7919,1744.0
2025-04-28 12:55:00,481.03,481.27,480.48,481.2,6425.0,478.7422,478.981,478.1948,478.9114,6425.0
2025-04-28 13:00:00,481.22,481.39,481.0,481.0,9237.0,478.9313,479.1005,478.7123,478.7123,9237.0
2025-04-28 13:05:00,481.08,481.33,480.19,480.23,12338.0,478.7919,479.0407,477.9062,477.946,12338.0
2025-04-28 13:10:00,480.33,480.6,480.19,480.37,4187.0,478.0455,478.3142,477.9062,478.0853,4187.0
2025-04-28 13:15:00,480.31,480.46,480.05,480.33,1425.0,478.0256,478.1749,477.7668,478.0455,1425.0
2025-04-28 13:20:00,480.43,481.25,480.33,481.25,9816.0,478.145,478.9611,478.0455,478.9611,9816.0
2025-04-28 13:25:00,481.24,481.32,480.15,480.22,12445.0,478.9512,479.0308,477.8663,477.936,12445.0
2025-04-28 13:30:00,480.28,480.28,479.28,479.86,6064.0,477.9957,477.9957,477.0005,477.5777,6064.0
2025-04-28 13:35:00,479.57,479.74,479.19,479.7,10142.0,477.2891,477.4583,476.9109,477.4185,10142.0
2025-04-28 13:40:00,479.54,480.1,479.53,479.86,3142.0,477.2593,477.8166,477.2493,477.5777,3142.0
2025-04-28 13:45:00,479.86,480.43,479.8,480.43,4894.0,477.5777,478.145,477.518,478.145,4894.0
2025-04-28 13:50:00,480.53,480.53,479.92,479.98,4096.0,478.2445,478.2445,477.6374,477.6972,4096.0
2025-04-28 13:55:00,480.2,480.62,480.1,480.62,1328.0,477.9161,478.3341,477.8166,478.3341,1328.0
2025-04-28 14:00:00,480.41,480.64,480.41,480.44,1802.0,478.1251,478.354,478.1251,478.155,1802.0
2025-04-28 14:05:00,480.36,480.6,480.3,480.59,2695.0,478.0754,478.3142,478.0156,478.3043,2695.0
2025-04-28 14:10:00,480.6,480.6,479.99,480.0,3116.0,478.3142,478.3142,477.7071,477.7171,3116.0
2025-04-28 14:15:00,480.09,480.09,478.88,478.97,7131.0,477.8066,477.8066,476.6024,476.692,7131.0
2025-04-28 14:20:00,478.96,479.97,478.78,479.9,3949.0,476.682,477.6872,476.5029,477.6175,3949.0
2025-04-28 14:25:00,480.0,480.94,479.7,480.45,3963.0,477.7171,478.6526,477.4185,478.1649,3963.0
2025-04-28 14:30:00,480.36,480.77,480.22,480.77,4145.0,478.0754,478.4834,477.936,478.4834,4145.0
2025-04-28 14:35:00,480.72,480.91,480.58,480.68,3284.0,478.4336,478.6227,478.2943,478.3938,3284.0
2025-04-28 14:40:00,480.68,480.72,479.19,479.42,23715.0,478.3938,478.4336,476.9109,477.1398,23715.0
2025-04-28 14:45:00,479.65,480.51,479.57,480.49,2620.0,477.3687,478.2246,477.2891,478.2047,2620.0
2025-04-28 14:50:00,480.51,481.23,480.34,481.23,2511.0,478.2246,478.9412,478.0554,478.9412,2511.0
2025-04-28 14:55:00,481.13,481.21,479.74,479.74,9395.0,478.8417,478.9213,477.4583,477.4583,9395.0
2025-04-28 15:00:00,479.74,480.36,479.73,480.36,11628.0,477.4583,478.0754,477.4483,478.0754,11628.0
2025-04-28 15:05:00,480.13,480.55,479.83,479.83,5855.0,477.8464,478.2644,477.5479,477.5479,5855.0
2025-04-28 15:10:00,480.05,480.83,480.05,480.83,7466.0,477.7668,478.5431,477.7668,478.5431,7466.0
2025-04-28 15:15:00,480.65,480.88,480.44,480.88,3681.0,478.364,478.5929,478.155,478.5929,3681.0
2025-04-28 15:20:00,480.92,481.41,480.6,481.27,10874.0,478.6327,479.1204,478.3142,478.981,10874.0
2025-04-28 15:25:00,481.02,481.56,480.93,481.56,10376.0,478.7322,479.2696,478.6426,479.2696,10376.0
2025-04-28 15:30:00,481.7,482.47,481.4,481.71,13959.0,479.409,480.1753,479.1104,479.4189,13959.0
2025-04-28 15:35:00,481.77,482.7,480.91,482.34,10894.0,479.4786,480.4042,478.6227,480.0459,10894.0
2025-04-28 15:40:00,482.2,483.26,481.74,483.13,26984.0,479.9066,480.9616,479.4488,480.8322,26984.0
2025-04-28 15:45:00,482.93,483.57,482.72,483.56,24835.0,480.6331,481.2701,480.4241,481.2601,24835.0
2025-04-28 15:50:00,483.03,484.43,482.67,484.05,35447.0,480.7327,482.126,480.3744,481.7478,35447.0
2025-04-28 15:55:00,483.91,484.75,483.28,483.58,104233.0,481.6085,482.4445,480.9815,481.28,104233.0
2025-04-29 09:30:00,483.79,484.02,482.76,483.7,9389.0,481.489,481.7179,480.4639,481.3995,9389.0
2025-04-29 09:35:00,484.66,486.2,482.55,485.22,2310.0,482.3549,483.8876,480.2549,482.9122,2310.0
2025-04-29 09:40:00,485.22,485.22,482.3,482.33,2252.0,482.9122,482.9122,480.0061,480.036,2252.0
2025-04-29 09:45:00,483.25,483.28,481.5,482.47,4874.0,480.9516,480.9815,479.2099,480.1753,4874.0
2025-04-29 09:50:00,482.52,483.43,482.47,482.47,1034.0,480.2251,481.1307,480.1753,480.1753,1034.0
2025-04-29 09:55:00,482.27,483.63,482.27,483.19,1831.0,479.9763,481.3298,479.9763,480.8919,1831.0
2025-04-29 10:00:00,483.65,483.65,481.75,482.77,3829.0,481.3497,481.3497,479.4587,480.4739,3829.0
2025-04-29 10:05:00,483.7,485.34,483.7,485.34,1500.0,481.3995,483.0317,481.3995,483.0317,1500.0
2025-04-29 10:10:00,485.34,487.12,484.76,486.36,4790.0,483.0317,484.8032,482.4544,484.0468,4790.0
2025-04-29 10:15:00,486.06,486.42,485.12,486.12,3003.0,483.7482,484.1065,482.8127,483.808,3003.0
2025-04-29 10:20:00,486.14,486.14,485.19,485.2,1391.0,483.8279,483.8279,482.8824,482.8923,1391.0
2025-04-29 10:25:00,485.34,485.55,485.01,485.24,1289.0,483.0317,483.2407,482.7032,482.9321,1289.0
2025-04-29 10:30:00,485.36,485.55,484.78,485.09,2352.0,483.0516,483.2407,482.4743,482.7829,2352.0
2025-04-29 10:35:00,485.06,485.08,483.68,483.68,2596.0,482.753,482.7729,481.3796,481.3796,2596.0
2025-04-29 10:40:00,484.01,485.16,484.01,484.78,3018.0,481.708,482.8525,481.708,482.4743,3018.0
2025-04-29 10:45:00,484.68,484.81,484.44,484.5,5808.0,482.3748,482.5042,482.1359,482.1957,5808.0
2025-04-29 10:50:00,484.66,484.94,484.51,484.94,800.0,482.3549,482.6336,482.2056,482.6336,800.0
2025-04-29 10:55:00,485.13,485.64,484.79,485.63,1243.0,482.8227,483.3302,482.4843,483.3203,1243.0
2025-04-29 11:00:00,485.51,485.51,484.71,484.71,2341.0,483.2009,483.2009,482.4047,482.4047,2341.0
2025-04-29 11:05:00,484.66,484.94,483.97,484.72,3101.0,482.3549,482.6336,481.6682,482.4146,3101.0
2025-04-29 11:10:00,484.76,484.8,483.91,484.03,7011.0,482.4544,482.4942,481.6085,481.7279,7011.0
2025-04-29 11:15:00,483.82,484.06,482.0,482.47,4912.0,481.5189,481.7578,479.7076,480.1753,4912.0
2025-04-29 11:20:00,482.29,482.46,481.22,481.67,4736.0,479.9962,480.1654,478.9313,479.3791,4736.0
2025-04-29 11:25:00,481.93,482.36,481.74,482.26,3700.0,479.6379,480.0658,479.4488,479.9663,3700.0
2025-04-29 11:30:00,481.92,482.23,480.78,480.78,11263.0,479.6279,479.9365,478.4934,478.4934,11263.0
2025-04-29 11:35:00,481.38,481.73,481.27,481.46,757.0,479.0905,479.4388,478.981,479.1701,757.0
2025-04-29 11:40:00,481.12,482.23,481.12,482.02,2233.0,478.8317,479.9365,478.8317,479.7275,2233.0
2025-04-29 11:45:00,482.02,482.23,481.78,481.82,1001.0,479.7275,479.9365,479.4886,479.5284,1001.0
2025-04-29 11:50:00,482.35,482.36,481.71,482.23,2699.0,480.0559,480.0658,479.4189,479.9365,2699.0
2025-04-29 11:55:00,482.43,482.43,481.73,481.73,3802.0,480.1355,480.1355,479.4388,479.4388,3802.0
2025-04-29 12:00:00,482.03,482.18,481.48,481.84,3758.0,479.7374,479.8867,479.19,479.5483,3758.0
2025-04-29 12:05:00,481.84,482.23,481.84,481.95,1508.0,479.5483,479.9365,479.5483,479.6578,1508.0
2025-04-29 12:10:00,482.23,482.27,481.25,481.45,2781.0,479.9365,479.9763,478.9611,479.1602,2781.0
2025-04-29 12:15:00,481.67,481.69,480.99,481.16,1278.0,479.3791,479.399,478.7024,478.8715,1278.0
2025-04-29 12:20:00,481.02,481.4,480.78,481.29,7238.0,478.7322,479.1104,478.4934,479.0009,7238.0
2025-04-29 12:25:00,481.58,481.65,481.5,481.59,1499.0,479.2895,479.3592,479.2099,479.2995,1499.0
2025-04-29 12:30:00,481.45,482.43,481.01,482.28,3994.0,479.1602,480.1355,478.7223,479.9862,3994.0
2025-04-29 12:35:00,482.23,482.43,481.76,481.98,981.0,479.9365,480.1355,479.4687,479.6876,981.0
2025-04-29 12:40:00,482.14,482.2,482.14,482.2,300.0,479.8469,479.9066,479.8469,479.9066,300.0
2025-04-29 12:45:00,482.23,482.23,480.78,481.04,4298.0,479.9365,479.9365,478.4934,478.7521,4298.0
2025-04-29 12:50:00,481.2,481.43,480.85,481.25,912.0,478.9114,479.1403,478.563,478.9611,912.0
2025-04-29 12:55:00,481.52,481.52,480.85,481.37,5176.0,479.2298,479.2298,478.563,479.0805,5176.0
2025-04-29 13:00:00,481.01,481.01,480.56,480.72,4322.0,478.7223,478.7223,478.2744,478.4336,4322.0
2025-04-29 13:05:00,480.56,480.56,480.21,480.21,1240.0,478.2744,478.2744,477.9261,477.9261,1240.0
2025-04-29 13:10:00,480.3,480.56,480.0,480.56,3273.0,478.0156,478.2744,477.7171,478.2744,3273.0
2025-04-29 13:15:00,480.12,480.94,480.12,480.87,1319.0,477.8365,478.6526,477.8365,478.5829,1319.0
2025-04-29 13:20:00,480.87,481.37,480.79,481.37,3001.0,478.5829,479.0805,478.5033,479.0805,3001.0
2025-04-29 13:25:00,481.33,482.02,481.32,482.02,2004.0,479.0407,479.7275,479.0308,479.7275,2004.0
2025-04-29 13:30:00,482.01,482.35,481.76,482.35,2317.0,479.7175,480.0559,479.4687,480.0559,2317.0
2025-04-29 13:35:00,482.5,482.67,482.2,482.48,3491.0,480.2052,480.3744,479.9066,480.1853,3491.0
2025-04-29 13:40:00,482.49,482.91,482.25,482.29,2185.0,480.1952,480.6132,479.9564,479.9962,2185.0
2025-04-29 13:45:00,482.52,482.82,482.25,482.78,4134.0,480.2251,480.5237,479.9564,480.4838,4134.0
2025-04-29 13:50:00,482.92,482.92,482.15,482.38,4898.0,480.6232,480.6232,479.8568,480.0857,4898.0
2025-04-29 13:55:00,482.12,482.45,482.0,482.45,1647.0,479.827,480.1554,479.7076,480.1554,1647.0
2025-04-29 14:00:00,482.66,483.34,482.66,483.31,913.0,480.3644,481.0412,480.3644,481.0113,913.0
2025-04-29 14:05:00,483.35,483.96,483.11,483.31,5946.0,481.0511,481.6582,480.8123,481.0113,5946.0
2025-04-29 14:10:00,483.31,483.33,482.5,482.76,2726.0,481.0113,481.0312,480.2052,480.4639,2726.0
2025-04-29 14:15:00,482.81,483.21,482.63,482.95,1406.0,480.5137,480.9118,480.3346,480.653,1406.0
2025-04-29 14:20:00,483.15,483.15,482.5,482.75,3373.0,480.8521,480.8521,480.2052,480.454,3373.0
2025-04-29 14:25:00,482.62,482.95,482.34,482.95,1100.0,480.3246,480.653,480.0459,480.653,1100.0
2025-04-29 14:30:00,482.95,483.64,482.61,483.54,2789.0,480.653,481.3398,480.3146,481.2402,2789.0
2025-04-29 14:35:00,483.45,483.98,483.44,483.68,2565.0,481.1507,481.6781,481.1407,481.3796,2565.0
2025-04-29 14:40:00,483.68,483.99,483.68,483.97,800.0,481.3796,481.6881,481.3796,481.6682,800.0
2025-04-29 14:45:00,484.0,484.21,483.66,483.69,4288.0,481.698,481.907,481.3597,481.3895,4288.0
2025-04-29 14:50:00,483.54,483.85,483.48,483.85,3870.0,481.2402,481.5488,481.1805,481.5488,3870.0
2025-04-29 14:55:00,483.75,483.75,483.01,483.02,2531.0,481.4492,481.4492,480.7127,480.7227,2531.0
2025-04-29 15:00:00,483.2,483.61,483.14,483.37,2568.0,480.9018,481.3099,480.8421,481.071,2568.0
2025-04-29 15:05:00,483.36,483.64,483.13,483.58,1913.0,481.0611,481.3398,480.8322,481.28,1913.0
2025-04-29 15:10:00,483.23,483.64,483.23,483.64,5819.0,480.9317,481.3398,480.9317,481.3398,5819.0
2025-04-29 15:15:00,483.46,483.66,483.21,483.55,4772.0,481.1606,481.3597,480.9118,481.2502,4772.0
2025-04-29 15:20:00,483.38,483.7,483.38,483.4,3480.0,481.081,481.3995,481.081,481.1009,3480.0
2025-04-29 15:25:00,483.51,483.79,482.91,483.3,6800.0,481.2104,481.489,480.6132,481.0014,6800.0
2025-04-29 15:30:00,483.3,483.76,482.92,483.56,8554.0,481.0014,481.4592,480.6232,481.2601,8554.0
2025-04-29 15:35:00,483.72,483.88,483.52,483.84,5702.0,481.4194,481.5786,481.2203,481.5388,5702.0
2025-04-29 15:40:00,483.89,483.96,483.32,483.66,4925.0,481.5886,481.6582,481.0213,481.3597,4925.0
2025-04-29 15:45:00,483.69,484.72,483.49,484.72,18039.0,481.3895,482.4146,481.1905,482.4146,18039.0
2025-04-29 15:50:00,484.72,485.16,483.92,484.49,15623.0,482.4146,482.8525,481.6184,482.1857,15623.0
2025-04-29 15:55:00,484.17,484.17,482.05,482.12,63441.0,481.8672,481.8672,479.7573,479.827,63441.0
2025-04-30 09:30:00,484.09,484.28,478.43,481.77,14366.0,481.7876,481.9767,476.1545,479.4786,14366.0
2025-04-30 09:35:00,479.91,482.59,479.23,479.36,4131.0,477.6275,480.2947,476.9507,477.0801,4131.0
2025-04-30 09:40:00,479.79,480.59,478.43,478.99,2300.0,477.5081,478.3043,476.1545,476.7119,2300.0
2025-04-30 09:45:00,478.9,478.9,477.14,477.42,3843.0,476.6223,476.6223,474.8707,475.1493,3843.0
2025-04-30 09:50:00,476.75,477.1,476.05,476.54,3961.0,474.4825,474.8309,473.7858,474.2735,3961.0
2025-04-30 09:55:00,476.52,476.92,475.54,476.73,4090.0,474.2536,474.6517,473.2783,474.4626,4090.0
2025-04-30 10:00:00,476.34,477.64,476.33,477.64,5508.0,474.0745,475.3683,474.0645,475.3683,5508.0
2025-04-30 10:05:00,478.22,478.36,477.34,477.66,2412.0,475.9455,476.0849,475.0697,475.3882,2412.0
2025-04-30 10:10:00,477.66,478.36,477.57,477.82,3360.0,475.3882,476.0849,475.2986,475.5474,3360.0
2025-04-30 10:15:00,477.68,478.09,477.0,477.84,4045.0,475.4081,475.8161,474.7313,475.5673,4045.0
2025-04-30 10:20:00,478.2,478.71,477.46,478.71,1108.0,475.9256,476.4332,475.1891,476.4332,1108.0
2025-04-30 10:25:00,478.81,478.81,478.29,478.38,603.0,476.5327,476.5327,476.0152,476.1048,603.0
2025-04-30 10:30:00,478.72,479.03,478.44,478.44,1875.0,476.4432,476.7517,476.1645,476.1645,1875.0
2025-04-30 10:35:00,478.99,479.06,478.58,478.58,1556.0,476.7119,476.7815,476.3038,476.3038,1556.0
2025-04-30 10:40:00,478.64,478.9,478.29,478.9,1005.0,476.3635,476.6223,476.0152,476.6223,1005.0
2025-04-30 10:45:00,478.56,479.18,478.16,479.0,1831.0,476.2839,476.901,475.8858,476.7218,1831.0
2025-04-30 10:50:00,479.0,479.65,478.62,479.45,1430.0,476.7218,477.3687,476.3436,477.1697,1430.0
2025-04-30 10:55:00,479.4,480.23,479.25,479.73,2050.0,477.1199,477.946,476.9706,477.4483,2050.0
2025-04-30 11:00:00,479.73,480.09,479.56,479.75,2693.0,477.4483,477.8066,477.2792,477.4683,2693.0
2025-04-30 11:05:00,479.75,480.54,479.75,480.5,1845.0,477.4683,478.2545,477.4683,478.2147,1845.0
2025-04-30 11:10:00,480.75,480.94,480.44,480.87,1327.0,478.4635,478.6526,478.155,478.5829,1327.0
2025-04-30 11:15:00,480.81,480.86,480.46,480.77,808.0,478.5232,478.573,478.1749,478.4834,808.0
2025-04-30 11:20:00,480.89,481.71,480.82,481.39,2260.0,478.6028,479.4189,478.5332,479.1005,2260.0
2025-04-30 11:25:00,481.42,481.7,481.11,481.58,2327.0,479.1303,479.409,478.8218,479.2895,2327.0
2025-04-30 11:30:00,481.64,481.91,481.63,481.78,422.0,479.3493,479.618,479.3393,479.4886,422.0
2025-04-30 11:35:00,481.73,482.5,481.53,482.5,1369.0,479.4388,480.2052,479.2398,480.2052,1369.0
2025-04-30 11:40:00,482.41,482.58,482.14,482.19,4287.0,480.1156,480.2848,479.8469,479.8966,4287.0
2025-04-30 11:45:00,481.84,481.97,481.84,481.97,600.0,479.5483,479.6777,479.5483,479.6777,600.0
2025-04-30 11:50:00,481.83,481.88,480.51,480.64,4147.0,479.5384,479.5881,478.2246,478.354,4147.0
2025-04-30 11:55:00,480.17,480.8,480.0,480.43,6471.0,477.8863,478.5133,477.7171,478.145,6471.0
2025-04-30 12:00:00,480.53,480.99,480.51,480.74,1055.0,478.2445,478.7024,478.2246,478.4535,1055.0
2025-04-30 12:05:00,481.02,481.16,480.44,480.44,5038.0,478.7322,478.8715,478.155,478.155,5038.0
2025-04-30 12:10:00,480.84,480.84,480.03,480.22,5757.0,478.5531,478.5531,477.7469,477.936,5757.0
2025-04-30 12:15:00,480.54,480.55,480.26,480.42,1360.0,478.2545,478.2644,477.9758,478.1351,1360.0
2025-04-30 12:20:00,480.41,480.41,479.67,479.82,1331.0,478.1251,478.1251,477.3886,477.5379,1331.0
2025-04-30 12:25:00,479.82,480.47,479.82,480.47,1761.0,477.5379,478.1848,477.5379,478.1848,1761.0
2025-04-30 12:30:00,480.35,480.35,480.2,480.29,400.0,478.0654,478.0654,477.9161,478.0057,400.0
2025-04-30 12:35:00,480.5,481.54,480.5,481.54,1408.0,478.2147,479.2497,478.2147,479.2497,1408.0
2025-04-30 12:40:00,481.55,481.55,481.3,481.31,200.0,479.2597,479.2597,479.0109,479.0208,200.0
2025-04-30 12:45:00,481.74,482.25,481.66,482.01,2466.0,479.4488,479.9564,479.3692,479.7175,2466.0
2025-04-30 12:50:00,481.97,481.97,481.95,481.95,600.0,479.6777,479.6777,479.6578,479.6578,600.0
2025-04-30 12:55:00,482.15,482.3,481.96,482.09,6661.0,479.8568,480.0061,479.6677,479.7971,6661.0
2025-04-30 13:00:00,481.99,482.26,481.93,481.94,2506.0,479.6976,479.9663,479.6379,479.6478,2506.0
2025-04-30 13:05:00,481.82,481.82,481.35,481.36,1212.0,479.5284,479.5284,479.0606,479.0706,1212.0
2025-04-30 13:10:00,481.05,481.05,480.74,480.74,809.0,478.7621,478.7621,478.4535,478.4535,809.0
2025-04-30 13:15:00,481.12,481.34,481.05,481.33,913.0,478.8317,479.0507,478.7621,479.0407,913.0
2025-04-30 13:20:00,481.12,481.93,481.12,481.93,4044.0,478.8317,479.6379,478.8317,479.6379,4044.0
2025-04-30 13:25:00,482.16,483.01,482.16,482.95,3822.0,479.8668,480.7127,479.8668,480.653,3822.0
2025-04-30 13:30:00,482.79,483.18,482.77,483.08,4298.0,480.4938,480.8819,480.4739,480.7824,4298.0
2025-04-30 13:35:00,482.87,483.18,482.84,483.0,2700.0,480.5734,480.8819,480.5436,480.7028,2700.0
2025-04-30 13:40:00,483.06,483.81,482.96,483.41,12416.0,480.7625,481.5089,480.663,481.1108,12416.0
2025-04-30 13:45:00,483.4,483.65,483.39,483.53,3150.0,481.1009,481.3497,481.0909,481.2303,3150.0
2025-04-30 13:50:00,483.83,483.89,483.71,483.74,3154.0,481.5288,481.5886,481.4094,481.4393,3154.0
2025-04-30 13:55:00,483.74,483.98,483.42,483.98,16547.0,481.4393,481.6781,481.1208,481.6781,16547.0
2025-04-30 14:00:00,484.13,484.13,483.6,483.75,3411.0,481.8274,481.8274,481.2999,481.4492,3411.0
2025-04-30 14:05:00,483.73,484.42,483.28,483.84,11125.0,481.4293,482.116,480.9815,481.5388,11125.0
2025-04-30 14:10:00,484.07,484.5,484.0,484.34,4065.0,481.7677,482.1957,481.698,482.0364,4065.0
2025-04-30 14:15:00,484.46,484.67,484.08,484.08,1503.0,482.1559,482.3649,481.7777,481.7777,1503.0
2025-04-30 14:20:00,484.16,484.16,483.85,483.92,5116.0,481.8573,481.8573,481.5488,481.6184,5116.0
2025-04-30 14:25:00,483.92,484.09,483.57,483.96,17387.0,481.6184,481.7876,481.2701,481.6582,17387.0
2025-04-30 14:30:00,483.71,484.16,483.25,484.11,4751.0,481.4094,481.8573,480.9516,481.8075,4751.0
2025-04-30 14:35:00,483.86,484.08,483.68,483.92,35514.0,481.5587,481.7777,481.3796,481.6184,35514.0
2025-04-30 14:40:00,483.92,484.53,483.91,483.99,7131.0,481.6184,482.2255,481.6085,481.6881,7131.0
2025-04-30 14:45:00,483.99,484.56,483.69,484.4,2389.0,481.6881,482.2554,481.3895,482.0961,2389.0
2025-04-30 14:50:00,484.4,484.85,484.13,484.85,4727.0,482.0961,482.544,481.8274,482.544,4727.0
2025-04-30 14:55:00,484.98,485.27,484.93,485.05,3025.0,482.6734,482.962,482.6236,482.743,3025.0
2025-04-30 15:00:00,485.04,485.23,484.85,485.0,2914.0,482.7331,482.9222,482.544,482.6933,2914.0
2025-04-30 15:05:00,485.0,485.15,484.47,484.47,9701.0,482.6933,482.8426,482.1658,482.1658,9701.0
2025-04-30 15:10:00,484.49,485.19,484.2,485.19,4803.0,482.1857,482.8824,481.8971,482.8824,4803.0
2025-04-30 15:15:00,485.25,485.38,484.89,485.23,3993.0,482.9421,483.0715,482.5838,482.9222,3993.0
2025-04-30 15:20:00,484.97,485.42,484.89,485.1,4193.0,482.6634,483.1113,482.5838,482.7928,4193.0
2025-04-30 15:25:00,485.05,485.05,484.44,484.68,16368.0,482.743,482.743,482.1359,482.3748,16368.0
2025-04-30 15:30:00,484.61,484.83,483.89,484.33,16340.0,482.3051,482.5241,481.5886,482.0265,16340.0
2025-04-30 15:35:00,484.16,484.16,483.23,483.49,6988.0,481.8573,481.8573,480.9317,481.1905,6988.0
2025-04-30 15:40:00,483.74,484.17,483.73,484.16,6309.0,481.4393,481.8672,481.4293,481.8573,6309.0
2025-04-30 15:45:00,484.24,485.57,484.16,485.56,11294.0,481.9369,483.2606,481.8573,483.2506,11294.0
2025-04-30 15:50:00,485.33,487.82,484.87,487.36,18138.0,483.0217,485.4999,482.5639,485.0421,18138.0
2025-04-30 15:55:00,487.08,487.43,485.51,486.51,142994.0,484.7634,485.1117,483.2009,484.1961,142994.0
2025-05-01 09:30:00,485.17,485.2,482.25,483.95,12869.0,482.8625,482.8923,479.9564,481.6483,12869.0
2025-05-01 09:35:00,482.33,484.26,482.12,484.25,2446.0,480.036,481.9568,479.827,481.9468,2446.0
2025-05-01 09:40:00,484.12,484.18,482.65,483.78,11322.0,481.8175,481.8772,480.3545,481.4791,11322.0
2025-05-01 09:45:00,483.04,484.95,483.04,484.76,20130.0,480.7426,482.6435,480.7426,482.4544,20130.0
2025-05-01 09:50:00,484.93,485.87,484.92,485.71,1100.0,482.6236,483.5591,482.6137,483.3999,1100.0
2025-05-01 09:55:00,485.72,485.75,484.13,484.94,1020.0,483.4099,483.4397,481.8274,482.6336,1020.0
2025-05-01 10:00:00,485.63,485.63,484.56,485.08,2933.0,483.3203,483.3203,482.2554,482.7729,2933.0
2025-05-01 10:05:00,484.95,485.01,484.5,484.81,1737.0,482.6435,482.7032,482.1957,482.5042,1737.0
2025-05-01 10:10:00,485.18,485.18,484.19,484.49,3793.0,482.8724,482.8724,481.8871,482.1857,3793.0
2025-05-01 10:15:00,484.46,484.52,484.0,484.52,1596.0,482.1559,482.2156,481.698,482.2156,1596.0
2025-05-01 10:20:00,484.44,485.03,484.21,485.03,3422.0,482.1359,482.7231,481.907,482.7231,3422.0
2025-05-01 10:25:00,484.89,485.09,484.32,485.09,1760.0,482.5838,482.7829,482.0165,482.7829,1760.0
2025-05-01 10:30:00,484.77,484.85,484.49,484.75,5892.0,482.4644,482.544,482.1857,482.4445,5892.0
2025-05-01 10:35:00,485.02,485.71,485.02,485.71,907.0,482.7132,483.3999,482.7132,483.3999,907.0
2025-05-01 10:40:00,486.0,486.44,485.92,486.44,718.0,483.6885,484.1264,483.6089,484.1264,718.0
2025-05-01 10:45:00,485.66,486.49,485.66,486.12,885.0,483.3501,484.1762,483.3501,483.808,885.0
2025-05-01 10:50:00,486.25,486.58,486.02,486.58,600.0,483.9373,484.2658,483.7084,484.2658,600.0
2025-05-01 10:55:00,486.13,487.34,486.13,486.92,1783.0,483.8179,485.0222,483.8179,484.6041,1783.0
2025-05-01 11:00:00,486.48,486.59,485.09,485.4,3100.0,484.1662,484.2757,482.7829,483.0914,3100.0
2025-05-01 11:05:00,485.71,485.77,484.64,484.67,3801.0,483.3999,483.4596,482.335,482.3649,3801.0
2025-05-01 11:10:00,484.58,484.78,484.49,484.49,7096.0,482.2753,482.4743,482.1857,482.1857,7096.0
2025-05-01 11:15:00,484.83,484.84,484.47,484.75,3457.0,482.5241,482.534,482.1658,482.4445,3457.0
2025-05-01 11:20:00,484.81,485.29,484.59,485.29,4445.0,482.5042,482.9819,482.2852,482.9819,4445.0
2025-05-01 11:25:00,485.62,485.65,484.88,484.89,2500.0,483.3103,483.3402,482.5739,482.5838,2500.0
2025-05-01 11:30:00,484.89,485.31,484.7,485.15,2882.0,482.5838,483.0018,482.3947,482.8426,2882.0
2025-05-01 11:35:00,485.1,485.8,484.81,484.84,2773.0,482.7928,483.4895,482.5042,482.534,2773.0
2025-05-01 11:40:00,484.82,485.15,484.63,484.63,1800.0,482.5141,482.8426,482.325,482.325,1800.0
2025-05-01 11:45:00,485.12,485.88,485.01,485.88,2663.0,482.8127,483.5691,482.7032,483.5691,2663.0
2025-05-01 11:50:00,485.58,486.0,485.52,485.85,2839.0,483.2705,483.6885,483.2108,483.5392,2839.0
2025-05-01 11:55:00,485.91,485.96,484.75,484.75,12454.0,483.599,483.6487,482.4445,482.4445,12454.0
2025-05-01 12:00:00,484.75,485.05,484.39,485.05,15408.0,482.4445,482.743,482.0862,482.743,15408.0
2025-05-01 12:05:00,485.23,485.23,484.88,485.21,544.0,482.9222,482.9222,482.5739,482.9023,544.0
2025-05-01 12:10:00,484.79,485.11,484.38,484.67,21017.0,482.4843,482.8028,482.0762,482.3649,21017.0
2025-05-01 12:15:00,484.28,484.63,484.19,484.5,9312.0,481.9767,482.325,481.8871,482.1957,9312.0
2025-05-01 12:20:00,484.5,484.5,483.15,483.26,18188.0,482.1957,482.1957,480.8521,480.9616,18188.0
2025-05-01 12:25:00,483.54,483.82,482.22,482.46,11367.0,481.2402,481.5189,479.9265,480.1654,11367.0
2025-05-01 12:30:00,482.09,482.6,482.08,482.39,1445.0,479.7971,480.3047,479.7872,480.0957,1445.0
2025-05-01 12:35:00,482.35,482.8,482.34,482.5,3294.0,480.0559,480.5037,480.0459,480.2052,3294.0
2025-05-01 12:40:00,482.41,482.75,482.41,482.64,1867.0,480.1156,480.454,480.1156,480.3445,1867.0
2025-05-01 12:45:00,482.58,482.76,482.28,482.46,3275.0,480.2848,480.4639,479.9862,480.1654,3275.0
2025-05-01 12:50:00,482.47,482.88,482.41,482.68,4495.0,480.1753,480.5834,480.1156,480.3843,4495.0
2025-05-01 12:55:00,482.61,482.65,482.44,482.6,1600.0,480.3146,480.3545,480.1455,480.3047,1600.0
2025-05-01 13:00:00,482.45,483.12,482.45,482.94,4197.0,480.1554,480.8222,480.1554,480.6431,4197.0
2025-05-01 13:05:00,483.23,483.6,483.23,483.6,1952.0,480.9317,481.2999,480.9317,481.2999,1952.0
2025-05-01 13:10:00,483.43,483.75,483.24,483.55,2432.0,481.1307,481.4492,480.9417,481.2502,2432.0
2025-05-01 13:15:00,483.74,483.94,483.57,483.57,1920.0,481.4393,481.6383,481.2701,481.2701,1920.0
2025-05-01 13:20:00,483.69,483.75,483.51,483.75,1987.0,481.3895,481.4492,481.2104,481.4492,1987.0
2025-05-01 13:25:00,483.54,483.99,483.53,483.93,2671.0,481.2402,481.6881,481.2303,481.6284,2671.0
2025-05-01 13:30:00,483.89,484.48,483.88,484.45,700.0,481.5886,482.1758,481.5786,482.1459,700.0
2025-05-01 13:35:00,484.37,484.67,484.08,484.62,2018.0,482.0663,482.3649,481.7777,482.3151,2018.0
2025-05-01 13:40:00,484.38,484.5,483.5,483.5,7453.0,482.0762,482.1957,481.2004,481.2004,7453.0
2025-05-01 13:45:00,483.52,483.81,483.52,483.58,4218.0,481.2203,481.5089,481.2203,481.28,4218.0
2025-05-01 13:50:00,483.73,483.96,483.2,483.25,21868.0,481.4293,481.6582,480.9018,480.9516,21868.0
2025-05-01 13:55:00,483.25,483.29,482.45,482.46,2215.0,480.9516,480.9914,480.1554,480.1654,2215.0
2025-05-01 14:00:00,482.34,483.7,482.34,483.66,5725.0,480.0459,481.3995,480.0459,481.3597,5725.0
2025-05-01 14:05:00,483.7,484.24,483.58,484.05,28292.0,481.3995,481.9369,481.28,481.7478,28292.0
2025-05-01 14:10:00,484.03,484.49,483.89,484.3,4427.0,481.7279,482.1857,481.5886,481.9966,4427.0
2025-05-01 14:15:00,484.49,484.62,484.13,484.13,6484.0,482.1857,482.3151,481.8274,481.8274,6484.0
2025-05-01 14:20:00,484.19,484.19,483.91,484.0,4309.0,481.8871,481.8871,481.6085,481.698,4309.0
2025-05-01 14:25:00,484.01,484.4,483.85,484.31,2100.0,481.708,482.0961,481.5488,482.0066,2100.0
2025-05-01 14:30:00,484.31,484.71,484.3,484.7,1300.0,482.0066,482.4047,481.9966,482.3947,1300.0
2025-05-01 14:35:00,484.7,484.82,484.47,484.69,1200.0,482.3947,482.5141,482.1658,482.3848,1200.0
2025-05-01 14:40:00,484.93,485.16,484.76,484.95,3687.0,482.6236,482.8525,482.4544,482.6435,3687.0
2025-05-01 14:45:00,485.1,485.45,484.89,485.21,3160.0,482.7928,483.1411,482.5838,482.9023,3160.0
2025-05-01 14:50:00,485.21,485.21,484.87,485.15,6157.0,482.9023,482.9023,482.5639,482.8426,6157.0
2025-05-01 14:55:00,485.38,486.04,485.38,486.0,19151.0,483.0715,483.7283,483.0715,483.6885,19151.0
2025-05-01 15:00:00,486.0,486.12,485.69,486.01,16121.0,483.6885,483.808,483.38,483.6985,16121.0
2025-05-01 15:05:00,486.01,486.29,485.99,486.28,4270.0,483.6985,483.9771,483.6786,483.9672,4270.0
2025-05-01 15:10:00,485.96,486.34,485.96,486.25,4103.0,483.6487,484.0269,483.6487,483.9373,4103.0
2025-05-01 15:15:00,486.25,486.45,486.09,486.29,4104.0,483.9373,484.1364,483.7781,483.9771,4104.0
2025-05-01 15:20:00,486.49,486.61,486.28,486.36,3451.0,484.1762,484.2956,483.9672,484.0468,3451.0
2025-05-01 15:25:00,486.49,486.76,486.31,486.56,3687.0,484.1762,484.4449,483.9971,484.2459,3687.0
2025-05-01 15:30:00,486.56,486.66,486.1,486.59,7410.0,484.2459,484.3454,483.788,484.2757,7410.0
2025-05-01 15:35:00,486.57,486.89,486.18,486.18,6079.0,484.2558,484.5743,483.8677,483.8677,6079.0
2025-05-01 15:40:00,486.16,486.75,486.0,486.75,5136.0,483.8478,484.435,483.6885,484.435,5136.0
2025-05-01 15:45:00,486.72,487.56,486.7,487.37,6181.0,484.4051,485.2411,484.3852,485.052,6181.0
2025-05-01 15:50:00,486.77,486.85,485.85,486.39,11799.0,484.4549,484.5345,483.5392,484.0767,11799.0
2025-05-01 15:55:00,486.14,488.17,485.93,486.92,175457.0,483.8279,485.8482,483.6189,484.6041,175457.0
2025-05-02 09:30:00,492.72,497.99,490.73,496.67,16165.0,490.3766,495.6215,488.396,494.3078,16165.0
2025-05-02 09:35:00,497.2,498.53,495.31,496.0,3125.0,494.8353,496.1589,492.9542,493.641,3125.0
2025-05-02 09:40:00,495.72,496.5,494.9,496.14,5223.0,493.3623,494.1386,492.5462,493.7803,5223.0
2025-05-02 09:45:00,495.64,497.51,495.2,497.5,3749.0,493.2827,495.1438,492.8448,495.1338,3749.0
2025-05-02 09:50:00,496.78,496.79,495.17,495.86,3489.0,494.4173,494.4272,492.8149,493.5016,3489.0
2025-05-02 09:55:00,496.19,496.77,496.01,496.72,4558.0,493.8301,494.4073,493.6509,494.3575,4558.0
2025-05-02 10:00:00,496.0,497.1,494.58,494.59,8279.0,493.641,494.7357,492.2277,492.2377,8279.0
2025-05-02 10:05:00,494.45,494.45,493.08,493.21,6579.0,492.0983,492.0983,490.7349,490.8642,6579.0
2025-05-02 10:10:00,492.83,493.73,492.83,493.29,5254.0,490.486,491.3818,490.486,490.9439,5254.0
2025-05-02 10:15:00,493.58,493.63,493.24,493.46,4701.0,491.2325,491.2822,490.8941,491.113,4701.0
2025-05-02 10:20:00,493.54,494.14,492.55,494.14,15862.0,491.1927,491.7898,490.2074,491.7898,15862.0
2025-05-02 10:25:00,494.34,494.62,493.27,493.89,4163.0,491.9889,492.2675,490.9239,491.541,4163.0
2025-05-02 10:30:00,493.89,493.89,492.77,493.77,4282.0,491.541,491.541,490.4263,491.4216,4282.0
2025-05-02 10:35:00,493.7,493.88,493.35,493.61,15086.0,491.3519,491.531,491.0036,491.2623,15086.0
2025-05-02 10:40:00,493.58,493.58,491.18,491.2,5881.0,491.2325,491.2325,488.8439,488.8638,5881.0
2025-05-02 10:45:00,491.15,491.55,490.66,491.22,18581.0,488.814,489.2121,488.3264,488.8837,18581.0
2025-05-02 10:50:00,491.05,491.14,489.46,489.98,13218.0,488.7145,488.8041,487.1321,487.6496,13218.0
2025-05-02 10:55:00,490.08,491.28,489.82,490.84,13318.0,487.7491,488.9434,487.4904,488.5055,13318.0
2025-05-02 11:00:00,490.84,492.01,490.74,490.77,9627.0,488.5055,489.6699,488.406,488.4358,9627.0
2025-05-02 11:05:00,490.66,490.66,487.04,489.28,61049.0,488.3264,488.3264,484.7236,486.9529,61049.0
2025-05-02 11:10:00,489.41,489.55,483.67,485.4,48133.0,487.0823,487.2216,481.3696,483.0914,48133.0
2025-05-02 11:15:00,486.32,486.42,485.31,485.92,20642.0,484.007,484.1065,483.0018,483.6089,20642.0
2025-05-02 11:20:00,486.89,487.91,484.8,485.11,36469.0,484.5743,485.5894,482.4942,482.8028,36469.0
2025-05-02 11:25:00,485.03,485.03,478.77,482.36,65926.0,482.7231,482.7231,476.4929,480.0658,65926.0
2025-05-02 11:30:00,482.36,484.39,480.41,481.52,28816.0,480.0658,482.0862,478.1251,479.2298,28816.0
2025-05-02 11:35:00,481.53,483.06,481.33,482.3,43854.0,479.2398,480.7625,479.0407,480.0061,43854.0
2025-05-02 11:40:00,482.36,483.99,481.64,481.64,14167.0,480.0658,481.6881,479.3493,479.3493,14167.0
2025-05-02 11:45:00,481.59,482.18,480.45,481.88,16512.0,479.2995,479.8867,478.1649,479.5881,16512.0
2025-05-02 11:50:00,481.33,482.49,479.49,482.15,20571.0,479.0407,480.1952,477.2095,479.8568,20571.0
2025-05-02 11:55:00,482.65,482.76,481.61,482.76,10990.0,480.3545,480.4639,479.3194,480.4639,10990.0
2025-05-02 12:00:00,482.56,483.09,481.72,481.72,6174.0,480.2649,480.7924,479.4289,479.4289,6174.0
2025-05-02 12:05:00,482.19,482.39,481.85,482.08,5933.0,479.8966,480.0957,479.5583,479.7872,5933.0
2025-05-02 12:10:00,481.87,482.49,481.87,482.19,5719.0,479.5782,480.1952,479.5782,479.8966,5719.0
2025-05-02 12:15:00,482.19,482.72,481.91,482.37,10044.0,479.8966,480.4241,479.618,480.0758,10044.0
2025-05-02 12:20:00,482.71,484.0,482.45,483.94,7706.0,480.4142,481.698,480.1554,481.6383,7706.0
2025-05-02 12:25:00,483.86,484.82,483.85,484.71,6760.0,481.5587,482.5141,481.5488,482.4047,6760.0
2025-05-02 12:30:00,484.5,485.89,484.5,485.38,7095.0,482.1957,483.579,482.1957,483.0715,7095.0
2025-05-02 12:35:00,485.36,485.45,485.01,485.45,1523.0,483.0516,483.1411,482.7032,483.1411,1523.0
2025-05-02 12:40:00,485.25,485.4,485.24,485.25,400.0,482.9421,483.0914,482.9321,482.9421,400.0
2025-05-02 12:45:00,484.99,485.34,484.66,485.34,23938.0,482.6833,483.0317,482.3549,483.0317,23938.0
2025-05-02 12:50:00,485.31,486.34,484.97,486.34,5133.0,483.0018,484.0269,482.6634,484.0269,5133.0
2025-05-02 12:55:00,486.77,486.95,486.31,486.6,3076.0,484.4549,484.634,483.9971,484.2857,3076.0
2025-05-02 13:00:00,486.6,487.09,486.6,487.0,6263.0,484.2857,484.7733,484.2857,484.6838,6263.0
2025-05-02 13:05:00,487.02,487.13,486.66,486.69,5280.0,484.7037,484.8132,484.3454,484.3752,5280.0
2025-05-02 13:10:00,486.82,487.81,486.62,487.59,5418.0,484.5046,485.4899,484.3056,485.271,5418.0
2025-05-02 13:15:00,488.12,488.2,487.59,487.74,5500.0,485.7984,485.8781,485.271,485.4202,5500.0
2025-05-02 13:20:00,487.73,488.16,487.39,487.96,5910.0,485.4103,485.8383,485.0719,485.6392,5910.0
2025-05-02 13:25:00,488.0,489.36,488.0,489.03,2563.0,485.679,487.0325,485.679,486.7041,2563.0
2025-05-02 13:30:00,488.96,489.39,488.91,489.11,2820.0,486.6344,487.0624,486.5847,486.7837,2820.0
2025-05-02 13:35:00,489.39,489.62,489.26,489.29,2947.0,487.0624,487.2913,486.933,486.9629,2947.0
2025-05-02 13:40:00,489.29,489.59,489.29,489.48,700.0,486.9629,487.2615,486.9629,487.152,700.0
2025-05-02 13:45:00,489.48,489.83,489.33,489.81,1868.0,487.152,487.5003,487.0027,487.4804,1868.0
2025-05-02 13:50:00,489.56,489.82,489.22,489.5,16539.0,487.2316,487.4904,486.8932,487.1719,16539.0
2025-05-02 13:55:00,489.22,489.47,488.56,489.27,11459.0,486.8932,487.142,486.2363,486.943,11459.0
2025-05-02 14:00:00,489.27,489.35,488.61,489.24,1488.0,486.943,487.0226,486.2861,486.9131,1488.0
2025-05-02 14:05:00,489.23,489.28,488.48,488.53,13598.0,486.9032,486.9529,486.1567,486.2065,13598.0
2025-05-02 14:10:00,488.5,489.3,488.24,489.25,3934.0,486.1766,486.9728,485.9179,486.9231,3934.0
2025-05-02 14:15:00,489.38,490.1,489.38,489.68,1915.0,487.0524,487.769,487.0524,487.351,1915.0
2025-05-02 14:20:00,489.91,490.02,489.4,489.45,4408.0,487.5799,487.6894,487.0724,487.1221,4408.0
2025-05-02 14:25:00,489.54,489.67,489.15,489.55,4275.0,487.2117,487.3411,486.8235,487.2216,4275.0
2025-05-02 14:30:00,489.74,490.15,489.69,489.89,4590.0,487.4107,487.8188,487.361,487.56,4590.0
2025-05-02 14:35:00,489.78,491.52,489.63,491.12,12350.0,487.4505,489.1823,487.3013,488.7842,12350.0
2025-05-02 14:40:00,490.84,490.91,490.21,490.46,2304.0,488.5055,488.5752,487.8785,488.1273,2304.0
2025-05-02 14:45:00,490.46,490.46,489.25,489.51,8944.0,488.1273,488.1273,486.9231,487.1818,8944.0
2025-05-02 14:50:00,489.51,490.47,489.51,490.47,5924.0,487.1818,488.1373,487.1818,488.1373,5924.0
2025-05-02 14:55:00,490.62,490.77,489.76,489.76,10055.0,488.2866,488.4358,487.4306,487.4306,10055.0
2025-05-02 15:00:00,490.11,490.24,489.97,490.23,3626.0,487.779,487.9084,487.6396,487.8984,3626.0
2025-05-02 15:05:00,490.22,490.5,489.8,490.12,18149.0,487.8885,488.1671,487.4705,487.7889,18149.0
2025-05-02 15:10:00,490.0,491.46,490.0,490.99,15874.0,487.6695,489.1226,487.6695,488.6548,15874.0
2025-05-02 15:15:00,490.96,491.46,490.72,491.46,7641.0,488.6249,489.1226,488.3861,489.1226,7641.0
2025-05-02 15:20:00,491.52,492.08,491.43,491.85,9641.0,489.1823,489.7396,489.0927,489.5107,9641.0
2025-05-02 15:25:00,491.85,492.37,491.84,492.23,3918.0,489.5107,490.0282,489.5007,489.8889,3918.0
2025-05-02 15:30:00,492.11,492.51,491.95,492.35,12420.0,489.7695,490.1676,489.6102,490.0083,12420.0
2025-05-02 15:35:00,492.25,493.34,491.94,493.16,8037.0,489.9088,490.9936,489.6003,490.8145,8037.0
2025-05-02 15:40:00,493.01,493.14,492.71,492.98,18704.0,490.6652,490.7946,490.3666,490.6353,18704.0
2025-05-02 15:45:00,492.96,493.01,491.18,492.18,19611.0,490.6154,490.6652,488.8439,489.8391,19611.0
2025-05-02 15:50:00,491.9,493.85,491.58,493.06,39445.0,489.5605,491.5012,489.242,490.7149,39445.0
2025-05-02 15:55:00,492.76,493.18,491.19,491.94,92047.0,490.4164,490.8344,488.8538,489.6003,92047.0
2025-05-05 09:30:00,493.58,494.15,490.04,493.02,18055.0,491.2325,491.7998,487.7093,490.6751,18055.0
2025-05-05 09:35:00,492.11,493.03,490.79,492.95,8381.0,489.7695,490.6851,488.4557,490.6055,8381.0
2025-05-05 09:40:00,493.12,493.17,491.2,491.21,8054.0,490.7747,490.8244,488.8638,488.8737,8054.0
2025-05-05 09:45:00,490.41,491.68,489.98,490.84,7607.0,488.0776,489.3415,487.6496,488.5055,7607.0
2025-05-05 09:50:00,490.67,491.9,490.66,491.28,4019.0,488.3363,489.5605,488.3264,488.9434,4019.0
2025-05-05 09:55:00,491.08,491.08,490.25,490.88,1452.0,488.7444,488.7444,487.9183,488.5453,1452.0
2025-05-05 10:00:00,490.1,490.1,489.48,489.48,1427.0,487.769,487.769,487.152,487.152,1427.0
2025-05-05 10:05:00,490.0,491.05,490.0,490.73,2511.0,487.6695,488.7145,487.6695,488.396,2511.0
2025-05-05 10:10:00,490.94,490.96,490.14,490.16,1652.0,488.605,488.6249,487.8088,487.8287,1652.0
2025-05-05 10:15:00,490.16,491.21,490.16,490.63,4212.0,487.8287,488.8737,487.8287,488.2965,4212.0
2025-05-05 10:20:00,491.08,491.56,490.66,490.67,2215.0,488.7444,489.2221,488.3264,488.3363,2215.0
2025-05-05 10:25:00,491.23,491.8,490.63,490.63,1200.0,488.8937,489.4609,488.2965,488.2965,1200.0
2025-05-05 10:30:00,490.52,491.28,490.52,491.28,1077.0,488.187,488.9434,488.187,488.9434,1077.0
2025-05-05 10:35:00,490.91,491.7,490.91,491.56,7763.0,488.5752,489.3614,488.5752,489.2221,7763.0
2025-05-05 10:40:00,491.82,492.73,491.77,492.73,1943.0,489.4808,490.3865,489.4311,490.3865,1943.0
2025-05-05 10:45:00,492.56,492.97,492.56,492.59,1782.0,490.2173,490.6254,490.2173,490.2472,1782.0
2025-05-05 10:50:00,492.65,492.77,492.59,492.77,939.0,490.3069,490.4263,490.2472,490.4263,939.0
2025-05-05 10:55:00,492.88,493.33,492.88,493.32,1000.0,490.5358,490.9837,490.5358,490.9737,1000.0
2025-05-05 11:00:00,493.33,493.65,493.29,493.47,3219.0,490.9837,491.3021,490.9439,491.123,3219.0
2025-05-05 11:05:00,493.47,493.98,493.46,493.86,1400.0,491.123,491.6306,491.113,491.5111,1400.0
2025-05-05 11:10:00,493.9,494.07,493.19,493.53,7211.0,491.551,491.7201,490.8443,491.1827,7211.0
2025-05-05 11:15:00,493.67,494.24,493.67,494.14,2216.0,491.322,491.8893,491.322,491.7898,2216.0
2025-05-05 11:20:00,494.34,495.42,494.34,495.13,7533.0,491.9889,493.0637,491.9889,492.7751,7533.0
2025-05-05 11:25:00,495.13,495.13,493.95,493.95,3723.0,492.7751,492.7751,491.6007,491.6007,3723.0
2025-05-05 11:30:00,494.08,494.61,493.76,493.88,5226.0,491.7301,492.2576,491.4116,491.531,5226.0
2025-05-05 11:35:00,493.98,493.98,493.35,493.63,1505.0,491.6306,491.6306,491.0036,491.2822,1505.0
2025-05-05 11:40:00,493.62,493.76,493.57,493.76,600.0,491.2723,491.4116,491.2225,491.4116,600.0
2025-05-05 11:45:00,493.94,494.46,493.9,494.46,2189.0,491.5908,492.1083,491.551,492.1083,2189.0
2025-05-05 11:50:00,494.44,494.46,494.0,494.01,2530.0,492.0884,492.1083,491.6505,491.6604,2530.0
2025-05-05 11:55:00,494.01,494.4,494.01,494.4,3254.0,491.6604,492.0486,491.6604,492.0486,3254.0
2025-05-05 12:00:00,494.3,494.88,494.3,494.88,4419.0,491.949,492.5263,491.949,492.5263,4419.0
2025-05-05 12:05:00,494.89,495.49,494.86,495.44,4446.0,492.5362,493.1334,492.5064,493.0836,4446.0
2025-05-05 12:10:00,495.75,496.21,495.66,495.71,2738.0,493.3922,493.85,493.3026,493.3523,2738.0
2025-05-05 12:15:00,495.71,496.06,495.41,495.41,3105.0,493.3523,493.7007,493.0538,493.0538,3105.0
2025-05-05 12:20:00,495.41,495.41,495.41,495.41,630.0,493.0538,493.0538,493.0538,493.0538,630.0
2025-05-05 12:25:00,495.41,495.69,495.21,495.65,5290.0,493.0538,493.3324,492.8547,493.2926,5290.0
2025-05-05 12:30:00,495.62,495.72,495.21,495.41,2732.0,493.2628,493.3623,492.8547,493.0538,2732.0
2025-05-05 12:35:00,495.31,495.31,494.51,494.84,1514.0,492.9542,492.9542,492.1581,492.4865,1514.0
2025-05-05 12:40:00,494.86,495.91,494.86,495.9,2140.0,492.5064,493.5514,492.5064,493.5414,2140.0
2025-05-05 12:45:00,495.73,495.9,495.37,495.9,3346.0,493.3722,493.5414,493.014,493.5414,3346.0
2025-05-05 12:50:00,495.81,496.0,495.64,496.0,1142.0,493.4519,493.641,493.2827,493.641,1142.0
2025-05-05 12:55:00,495.87,495.87,495.02,495.39,2113.0,493.5116,493.5116,492.6656,493.0339,2113.0
2025-05-05 13:00:00,494.79,494.79,494.79,494.79,100.0,492.4367,492.4367,492.4367,492.4367,100.0
2025-05-05 13:05:00,494.65,494.65,494.36,494.37,671.0,492.2974,492.2974,492.0088,492.0187,671.0
2025-05-05 13:10:00,494.33,494.43,494.16,494.31,1465.0,491.9789,492.0784,491.8097,491.959,1465.0
2025-05-05 13:15:00,493.99,494.2,493.92,494.2,1239.0,491.6405,491.8495,491.5709,491.8495,1239.0
2025-05-05 13:20:00,494.08,494.08,493.13,493.56,2600.0,491.7301,491.7301,490.7846,491.2126,2600.0
2025-05-05 13:25:00,493.47,493.59,493.27,493.31,3215.0,491.123,491.2424,490.9239,490.9638,3215.0
2025-05-05 13:30:00,493.31,493.48,493.07,493.19,3057.0,490.9638,491.1329,490.7249,490.8443,3057.0
2025-05-05 13:35:00,493.2,493.91,493.19,493.86,2092.0,490.8543,491.5609,490.8443,491.5111,2092.0
2025-05-05 13:40:00,493.63,493.63,492.26,492.51,4459.0,491.2822,491.2822,489.9188,490.1676,4459.0
2025-05-05 13:45:00,492.96,493.06,492.56,493.06,805.0,490.6154,490.7149,490.2173,490.7149,805.0
2025-05-05 13:50:00,493.06,493.08,492.62,492.85,2039.0,490.7149,490.7349,490.277,490.5059,2039.0
2025-05-05 13:55:00,492.85,492.85,492.34,492.71,2817.0,490.5059,490.5059,489.9984,490.3666,2817.0
2025-05-05 14:00:00,493.03,493.87,493.03,493.56,1444.0,490.6851,491.5211,490.6851,491.2126,1444.0
2025-05-05 14:05:00,493.86,493.92,493.75,493.77,1722.0,491.5111,491.5709,491.4017,491.4216,1722.0
2025-05-05 14:10:00,493.77,493.77,493.26,493.38,1719.0,491.4216,491.4216,490.914,491.0334,1719.0
2025-05-05 14:15:00,493.45,493.9,493.45,493.78,1972.0,491.1031,491.551,491.1031,491.4315,1972.0
2025-05-05 14:20:00,493.56,493.57,493.37,493.48,1000.0,491.2126,491.2225,491.0235,491.1329,1000.0
2025-05-05 14:25:00,493.42,493.91,493.41,493.91,2278.0,491.0732,491.5609,491.0633,491.5609,2278.0
2025-05-05 14:30:00,493.91,494.33,493.9,494.23,4251.0,491.5609,491.9789,491.551,491.8794,4251.0
2025-05-05 14:35:00,494.33,494.51,494.2,494.31,2847.0,491.9789,492.1581,491.8495,491.959,2847.0
2025-05-05 14:40:00,494.31,494.31,493.78,493.78,2002.0,491.959,491.959,491.4315,491.4315,2002.0
2025-05-05 14:45:00,493.66,493.9,493.29,493.58,3519.0,491.3121,491.551,490.9439,491.2325,3519.0
2025-05-05 14:50:00,493.57,493.72,493.31,493.45,1918.0,491.2225,491.3718,490.9638,491.1031,1918.0
2025-05-05 14:55:00,493.23,493.68,493.22,493.67,2921.0,490.8841,491.332,490.8742,491.322,2921.0
2025-05-05 15:00:00,493.58,493.79,493.39,493.74,2351.0,491.2325,491.4415,491.0434,491.3917,2351.0
2025-05-05 15:05:00,493.78,494.01,493.77,493.86,4171.0,491.4315,491.6604,491.4216,491.5111,4171.0
2025-05-05 15:10:00,493.81,493.9,493.54,493.78,4825.0,491.4614,491.551,491.1927,491.4315,4825.0
2025-05-05 15:15:00,493.93,494.6,493.93,494.57,5415.0,491.5808,492.2476,491.5808,492.2178,5415.0
2025-05-05 15:20:00,494.56,494.56,493.9,493.97,2907.0,492.2078,492.2078,491.551,491.6206,2907.0
2025-05-05 15:25:00,493.93,494.31,493.9,494.22,2319.0,491.5808,491.959,491.551,491.8694,2319.0
2025-05-05 15:30:00,494.27,494.54,494.27,494.43,2519.0,491.9192,492.1879,491.9192,492.0784,2519.0
2025-05-05 15:35:00,494.43,494.95,494.43,494.89,6444.0,492.0784,492.596,492.0784,492.5362,6444.0
2025-05-05 15:40:00,494.95,495.4,494.81,495.28,5876.0,492.596,493.0438,492.4566,492.9244,5876.0
2025-05-05 15:45:00,495.24,495.24,494.5,494.92,6146.0,492.8846,492.8846,492.1481,492.5661,6146.0
2025-05-05 15:50:00,494.75,494.75,493.65,494.23,11010.0,492.3969,492.3969,491.3021,491.8794,11010.0
2025-05-05 15:55:00,493.82,493.82,492.71,493.36,46270.0,491.4713,491.4713,490.3666,491.0135,46270.0
2025-05-06 09:30:00,491.48,493.09,491.44,491.66,9017.0,489.1425,490.7448,489.1027,489.3216,9017.0
2025-05-06 09:35:00,491.47,491.47,489.84,489.9,5297.0,489.1325,489.1325,487.5103,487.57,5297.0
2025-05-06 09:40:00,490.89,491.38,489.57,489.57,1216.0,488.5553,489.0429,487.2415,487.2415,1216.0
2025-05-06 09:45:00,489.6,489.6,486.94,487.12,3714.0,487.2714,487.2714,484.6241,484.8032,3714.0
2025-05-06 09:50:00,487.95,488.57,485.66,487.4,6000.0,485.6293,486.2463,483.3501,485.0819,6000.0
2025-05-06 09:55:00,487.88,488.21,487.54,487.54,800.0,485.5596,485.888,485.2212,485.2212,800.0
2025-05-06 10:00:00,487.94,488.66,487.71,487.78,3453.0,485.6193,486.3359,485.3904,485.4601,3453.0
2025-05-06 10:05:00,487.09,487.76,486.1,487.76,3650.0,484.7733,485.4402,483.788,485.4402,3650.0
2025-05-06 10:10:00,487.24,488.36,487.23,488.07,4089.0,484.9226,486.0373,484.9127,485.7487,4089.0
2025-05-06 10:15:00,488.08,488.45,487.74,488.07,3928.0,485.7586,486.1269,485.4202,485.7487,3928.0
2025-05-06 10:20:00,488.1,488.35,486.6,487.11,9268.0,485.7785,486.0273,484.2857,484.7932,9268.0
2025-05-06 10:25:00,487.05,487.78,487.04,487.28,2400.0,484.7335,485.4601,484.7236,484.9624,2400.0
2025-05-06 10:30:00,487.45,488.52,487.28,488.28,1915.0,485.1316,486.1965,484.9624,485.9577,1915.0
2025-05-06 10:35:00,488.03,488.03,486.75,487.19,1300.0,485.7089,485.7089,484.435,484.8729,1300.0
2025-05-06 10:40:00,487.25,488.54,486.81,487.78,3650.0,484.9326,486.2164,484.4947,485.4601,3650.0
2025-05-06 10:45:00,488.39,488.8,487.79,488.72,10075.0,486.0672,486.4752,485.47,486.3956,10075.0
2025-05-06 10:50:00,488.7,488.83,487.98,488.34,2045.0,486.3757,486.5051,485.6591,486.0174,2045.0
2025-05-06 10:55:00,488.09,489.13,488.09,489.13,3946.0,485.7686,486.8036,485.7686,486.8036,3946.0
2025-05-06 11:00:00,489.16,489.58,489.16,489.56,3557.0,486.8335,487.2515,486.8335,487.2316,3557.0
2025-05-06 11:05:00,489.47,490.34,489.47,489.76,2188.0,487.142,488.0079,487.142,487.4306,2188.0
2025-05-06 11:10:00,489.63,489.78,489.47,489.56,1312.0,487.3013,487.4505,487.142,487.2316,1312.0
2025-05-06 11:15:00,489.5,489.8,489.15,489.48,5514.0,487.1719,487.4705,486.8235,487.152,5514.0
2025-05-06 11:20:00,489.42,490.42,489.39,489.78,4542.0,487.0923,488.0875,487.0624,487.4505,4542.0
2025-05-06 11:25:00,490.05,490.05,489.7,489.72,1990.0,487.7193,487.7193,487.3709,487.3908,1990.0
2025-05-06 11:30:00,489.71,490.04,489.64,490.04,801.0,487.3809,487.7093,487.3112,487.7093,801.0
2025-05-06 11:35:00,489.58,489.58,489.05,489.05,700.0,487.2515,487.2515,486.724,486.724,700.0
2025-05-06 11:40:00,489.29,489.29,488.73,488.76,2300.0,486.9629,486.9629,486.4055,486.4354,2300.0
2025-05-06 11:45:00,489.14,489.37,489.01,489.01,2126.0,486.8136,487.0425,486.6842,486.6842,2126.0
2025-05-06 11:50:00,489.27,489.27,488.32,488.7,1511.0,486.943,486.943,485.9975,486.3757,1511.0
2025-05-06 11:55:00,488.62,488.81,488.09,488.67,2541.0,486.2961,486.4852,485.7686,486.3458,2541.0
2025-05-06 12:00:00,488.43,488.74,488.43,488.74,350.0,486.107,486.4155,486.107,486.4155,350.0
2025-05-06 12:05:00,488.49,488.49,488.07,488.3,826.0,486.1667,486.1667,485.7487,485.9776,826.0
2025-05-06 12:10:00,488.58,488.88,488.15,488.88,2791.0,486.2563,486.5548,485.8283,486.5548,2791.0
2025-05-06 12:15:00,488.25,488.48,488.17,488.17,700.0,485.9278,486.1567,485.8482,485.8482,700.0
2025-05-06 12:20:00,487.93,488.06,487.28,487.66,4809.0,485.6093,485.7387,484.9624,485.3406,4809.0
2025-05-06 12:25:00,487.62,487.62,487.25,487.47,1650.0,485.3008,485.3008,484.9326,485.1515,1650.0
2025-05-06 12:30:00,487.53,487.53,487.36,487.42,419.0,485.2112,485.2112,485.0421,485.1018,419.0
2025-05-06 12:35:00,487.52,487.99,487.32,487.8,3338.0,485.2013,485.6691,485.0022,485.48,3338.0
2025-05-06 12:40:00,487.61,487.77,487.3,487.3,1514.0,485.2909,485.4501,484.9823,484.9823,1514.0
2025-05-06 12:45:00,487.06,487.5,487.05,487.06,1496.0,484.7435,485.1814,484.7335,484.7435,1496.0
2025-05-06 12:50:00,487.02,487.02,486.83,486.83,237.0,484.7037,484.7037,484.5146,484.5146,237.0
2025-05-06 12:55:00,486.98,487.22,486.71,486.95,802.0,484.6639,484.9027,484.3951,484.634,802.0
2025-05-06 13:00:00,487.0,487.33,486.95,487.33,3215.0,484.6838,485.0122,484.634,485.0122,3215.0
2025-05-06 13:05:00,487.11,487.64,487.1,487.64,1009.0,484.7932,485.3207,484.7833,485.3207,1009.0
2025-05-06 13:10:00,487.69,487.95,487.6,487.95,603.0,485.3705,485.6293,485.2809,485.6293,603.0
2025-05-06 13:15:00,488.09,488.42,487.99,488.06,1604.0,485.7686,486.097,485.6691,485.7387,1604.0
2025-05-06 13:20:00,488.06,488.06,487.6,487.6,831.0,485.7387,485.7387,485.2809,485.2809,831.0
2025-05-06 13:25:00,487.52,487.72,487.5,487.5,556.0,485.2013,485.4003,485.1814,485.1814,556.0
2025-05-06 13:30:00,487.34,487.35,487.01,487.13,1169.0,485.0222,485.0321,484.6937,484.8132,1169.0
2025-05-06 13:35:00,486.96,486.96,486.1,486.1,1100.0,484.644,484.644,483.788,483.788,1100.0
2025-05-06 13:40:00,486.02,486.23,485.86,485.86,1973.0,483.7084,483.9174,483.5492,483.5492,1973.0
2025-05-06 13:45:00,485.86,485.86,485.59,485.83,519.0,483.5492,483.5492,483.2805,483.5193,519.0
2025-05-06 13:50:00,485.81,486.07,485.81,485.93,1050.0,483.4994,483.7582,483.4994,483.6189,1050.0
2025-05-06 13:55:00,485.74,485.74,484.98,485.02,1979.0,483.4298,483.4298,482.6734,482.7132,1979.0
2025-05-06 14:00:00,485.1,485.66,485.01,485.57,2397.0,482.7928,483.3501,482.7032,483.2606,2397.0
2025-05-06 14:05:00,485.62,485.68,485.34,485.68,925.0,483.3103,483.37,483.0317,483.37,925.0
2025-05-06 14:10:00,485.32,485.47,485.21,485.27,800.0,483.0118,483.161,482.9023,482.962,800.0
2025-05-06 14:15:00,485.53,485.79,485.51,485.79,770.0,483.2208,483.4795,483.2009,483.4795,770.0
2025-05-06 14:20:00,485.82,485.88,485.65,485.88,1100.0,483.5094,483.5691,483.3402,483.5691,1100.0
2025-05-06 14:25:00,485.92,486.55,485.88,486.55,1220.0,483.6089,484.2359,483.5691,484.2359,1220.0
2025-05-06 14:30:00,486.56,487.19,486.56,487.18,1852.0,484.2459,484.8729,484.2459,484.8629,1852.0
2025-05-06 14:35:00,486.96,487.48,486.96,487.29,2532.0,484.644,485.1615,484.644,484.9724,2532.0
2025-05-06 14:40:00,487.48,487.92,487.48,487.82,1592.0,485.1615,485.5994,485.1615,485.4999,1592.0
2025-05-06 14:45:00,487.81,488.24,487.58,488.24,3304.0,485.4899,485.9179,485.261,485.9179,3304.0
2025-05-06 14:50:00,488.04,488.16,487.67,488.16,2321.0,485.7188,485.8383,485.3506,485.8383,2321.0
2025-05-06 14:55:00,488.17,488.62,487.96,488.62,4552.0,485.8482,486.2961,485.6392,486.2961,4552.0
2025-05-06 15:00:00,487.48,487.85,487.48,487.62,1100.0,485.1615,485.5297,485.1615,485.3008,1100.0
2025-05-06 15:05:00,487.62,487.62,487.03,487.13,1000.0,485.3008,485.3008,484.7136,484.8132,1000.0
2025-05-06 15:10:00,487.36,487.62,487.16,487.6,3564.0,485.0421,485.3008,484.843,485.2809,3564.0
2025-05-06 15:15:00,487.6,488.14,487.6,487.61,1504.0,485.2809,485.8183,485.2809,485.2909,1504.0
2025-05-06 15:20:00,487.59,488.03,487.55,487.84,3283.0,485.271,485.7089,485.2312,485.5198,3283.0
2025-05-06 15:25:00,487.99,488.23,487.93,488.15,1500.0,485.6691,485.9079,485.6093,485.8283,1500.0
2025-05-06 15:30:00,488.28,488.85,488.28,488.41,2313.0,485.9577,486.525,485.9577,486.0871,2313.0
2025-05-06 15:35:00,488.7,488.92,488.26,488.54,1987.0,486.3757,486.5946,485.9378,486.2164,1987.0
2025-05-06 15:40:00,488.26,488.45,487.55,488.34,2938.0,485.9378,486.1269,485.2312,486.0174,2938.0
2025-05-06 15:45:00,488.45,488.74,488.45,488.52,5727.0,486.1269,486.4155,486.1269,486.1965,5727.0
2025-05-06 15:50:00,488.14,488.64,487.5,488.43,12903.0,485.8183,486.316,485.1814,486.107,12903.0
2025-05-06 15:55:00,488.28,489.07,487.47,487.49,32104.0,485.9577,486.7439,485.1515,485.1714,32104.0
2025-05-07 09:30:00,486.73,488.7,485.54,485.54,12179.0,484.4151,486.3757,483.2307,483.2307,12179.0
2025-05-07 09:35:00,486.41,487.33,485.79,485.8,3400.0,484.0966,485.0122,483.4795,483.4895,3400.0
2025-05-07 09:40:00,485.8,485.8,484.2,484.99,1280.0,483.4895,483.4895,481.8971,482.6833,1280.0
2025-05-07 09:45:00,484.39,484.39,483.82,483.82,1200.0,482.0862,482.0862,481.5189,481.5189,1200.0
2025-05-07 09:50:00,483.89,484.95,483.53,483.53,8888.0,481.5886,482.6435,481.2303,481.2303,8888.0
2025-05-07 09:55:00,483.95,486.28,483.81,486.02,42973.0,481.6483,483.9672,481.5089,483.7084,42973.0
2025-05-07 10:00:00,486.02,487.44,485.66,487.23,6110.0,483.7084,485.1217,483.3501,484.9127,6110.0
2025-05-07 10:05:00,486.61,487.19,486.54,487.19,3927.0,484.2956,484.8729,484.226,484.8729,3927.0
2025-05-07 10:10:00,486.31,486.32,485.03,485.03,1845.0,483.9971,484.007,482.7231,482.7231,1845.0
2025-05-07 10:15:00,485.5,485.98,484.29,484.31,3204.0,483.1909,483.6686,481.9867,482.0066,3204.0
2025-05-07 10:20:00,484.67,484.67,483.5,483.51,2498.0,482.3649,482.3649,481.2004,481.2104,2498.0
2025-05-07 10:25:00,483.27,483.71,482.4,482.79,3293.0,480.9715,481.4094,480.1056,480.4938,3293.0
2025-05-07 10:30:00,482.78,483.02,481.34,481.92,2212.0,480.4838,480.7227,479.0507,479.6279,2212.0
2025-05-07 10:35:00,481.73,482.39,481.0,481.45,6596.0,479.4388,480.0957,478.7123,479.1602,6596.0
2025-05-07 10:40:00,481.82,482.55,481.81,482.55,3978.0,479.5284,480.2549,479.5185,480.2549,3978.0
2025-05-07 10:45:00,482.69,483.01,482.69,483.0,1303.0,480.3943,480.7127,480.3943,480.7028,1303.0
2025-05-07 10:50:00,482.76,483.12,482.35,482.35,1592.0,480.4639,480.8222,480.0559,480.0559,1592.0
2025-05-07 10:55:00,482.36,484.06,482.35,484.06,3371.0,480.0658,481.7578,480.0559,481.7578,3371.0
2025-05-07 11:00:00,483.58,483.64,482.95,483.5,2557.0,481.28,481.3398,480.653,481.2004,2557.0
2025-05-07 11:05:00,483.51,484.51,483.51,483.94,1237.0,481.2104,482.2056,481.2104,481.6383,1237.0
2025-05-07 11:10:00,483.97,483.97,483.71,483.71,662.0,481.6682,481.6682,481.4094,481.4094,662.0
2025-05-07 11:15:00,483.52,483.59,483.29,483.58,6037.0,481.2203,481.29,480.9914,481.28,6037.0
2025-05-07 11:20:00,483.4,483.84,483.34,483.34,2800.0,481.1009,481.5388,481.0412,481.0412,2800.0
2025-05-07 11:25:00,483.81,484.05,483.62,484.05,1667.0,481.5089,481.7478,481.3198,481.7478,1667.0
2025-05-07 11:30:00,484.0,484.82,484.0,484.4,1100.0,481.698,482.5141,481.698,482.0961,1100.0
2025-05-07 11:35:00,484.4,485.0,484.39,485.0,1018.0,482.0961,482.6933,482.0862,482.6933,1018.0
2025-05-07 11:40:00,485.12,485.22,484.62,484.94,2080.0,482.8127,482.9122,482.3151,482.6336,2080.0
2025-05-07 11:45:00,485.17,485.18,484.25,484.62,2611.0,482.8625,482.8724,481.9468,482.3151,2611.0
2025-05-07 11:50:00,484.61,484.98,484.61,484.66,3972.0,482.3051,482.6734,482.3051,482.3549,3972.0
2025-05-07 11:55:00,484.98,484.98,483.99,484.08,2600.0,482.6734,482.6734,481.6881,481.7777,2600.0
2025-05-07 12:00:00,483.69,483.76,483.54,483.65,600.0,481.3895,481.4592,481.2402,481.3497,600.0
2025-05-07 12:05:00,483.61,483.79,483.27,483.45,2394.0,481.3099,481.489,480.9715,481.1507,2394.0
2025-05-07 12:10:00,483.46,484.61,483.45,484.4,2911.0,481.1606,482.3051,481.1507,482.0961,2911.0
2025-05-07 12:15:00,484.55,484.96,484.08,484.96,905.0,482.2454,482.6535,481.7777,482.6535,905.0
2025-05-07 12:20:00,484.78,484.91,484.39,484.48,3623.0,482.4743,482.6037,482.0862,482.1758,3623.0
2025-05-07 12:25:00,484.48,484.99,484.45,484.45,800.0,482.1758,482.6833,482.1459,482.1459,800.0
2025-05-07 12:30:00,484.7,484.71,484.7,484.7,230.0,482.3947,482.4047,482.3947,482.3947,230.0
2025-05-07 12:35:00,484.9,485.96,484.9,485.96,1143.0,482.5938,483.6487,482.5938,483.6487,1143.0
2025-05-07 12:40:00,486.26,486.27,486.12,486.13,450.0,483.9473,483.9572,483.808,483.8179,450.0
2025-05-07 12:45:00,486.13,486.14,485.89,486.0,1200.0,483.8179,483.8279,483.579,483.6885,1200.0
2025-05-07 12:50:00,486.07,486.07,485.81,485.99,612.0,483.7582,483.7582,483.4994,483.6786,612.0
2025-05-07 12:55:00,486.27,486.89,486.0,486.7,2373.0,483.9572,484.5743,483.6885,484.3852,2373.0
2025-05-07 13:00:00,486.72,487.28,486.51,486.97,11430.0,484.4051,484.9624,484.1961,484.6539,11430.0
2025-05-07 13:05:00,486.97,487.01,486.71,486.87,1716.0,484.6539,484.6937,484.3951,484.5544,1716.0
2025-05-07 13:10:00,486.87,487.0,486.46,486.95,1793.0,484.5544,484.6838,484.1463,484.634,1793.0
2025-05-07 13:15:00,486.95,487.18,486.58,486.77,1624.0,484.634,484.8629,484.2658,484.4549,1624.0
2025-05-07 13:20:00,487.09,487.21,486.37,487.16,4253.0,484.7733,484.8928,484.0568,484.843,4253.0
2025-05-07 13:25:00,487.22,487.6,487.02,487.34,2008.0,484.9027,485.2809,484.7037,485.0222,2008.0
2025-05-07 13:30:00,487.66,487.99,487.15,487.15,2105.0,485.3406,485.6691,484.8331,484.8331,2105.0
2025-05-07 13:35:00,487.22,487.23,486.71,486.72,889.0,484.9027,484.9127,484.3951,484.4051,889.0
2025-05-07 13:40:00,486.53,486.98,486.35,486.52,3145.0,484.216,484.6639,484.0369,484.2061,3145.0
2025-05-07 13:45:00,486.54,486.54,486.54,486.54,600.0,484.226,484.226,484.226,484.226,600.0
2025-05-07 13:50:00,486.24,486.48,485.6,485.81,8440.0,483.9274,484.1662,483.2904,483.4994,8440.0
2025-05-07 13:55:00,485.69,486.71,485.69,486.4,4022.0,483.38,484.3951,483.38,484.0866,4022.0
2025-05-07 14:00:00,486.29,487.06,486.06,487.06,6416.0,483.9771,484.7435,483.7482,484.7435,6416.0
2025-05-07 14:05:00,486.65,487.06,485.44,486.63,11174.0,484.3354,484.7435,483.1312,484.3155,11174.0
2025-05-07 14:10:00,486.3,486.99,486.3,486.68,6209.0,483.9871,484.6738,483.9871,484.3653,6209.0
2025-05-07 14:15:00,486.6,486.78,486.22,486.49,3681.0,484.2857,484.4648,483.9075,484.1762,3681.0
2025-05-07 14:20:00,486.82,487.04,486.23,486.61,8327.0,484.5046,484.7236,483.9174,484.2956,8327.0
2025-05-07 14:25:00,486.61,487.01,486.23,486.46,7310.0,484.2956,484.6937,483.9174,484.1463,7310.0
2025-05-07 14:30:00,486.18,486.37,485.79,486.36,1488.0,483.8677,484.0568,483.4795,484.0468,1488.0
2025-05-07 14:35:00,486.15,487.14,485.99,486.48,2863.0,483.8378,484.8231,483.6786,484.1662,2863.0
2025-05-07 14:40:00,486.6,486.91,486.16,486.49,865.0,484.2857,484.5942,483.8478,484.1762,865.0
2025-05-07 14:45:00,486.22,486.22,484.83,485.16,3136.0,483.9075,483.9075,482.5241,482.8525,3136.0
2025-05-07 14:50:00,485.22,485.96,484.94,485.74,4134.0,482.9122,483.6487,482.6336,483.4298,4134.0
2025-05-07 14:55:00,485.96,486.53,485.95,486.53,3502.0,483.6487,484.216,483.6388,484.216,3502.0
2025-05-07 15:00:00,486.86,487.14,486.52,486.6,2842.0,484.5444,484.8231,484.2061,484.2857,2842.0
2025-05-07 15:05:00,486.59,487.32,486.18,487.05,2000.0,484.2757,485.0022,483.8677,484.7335,2000.0
2025-05-07 15:10:00,487.18,487.6,486.74,486.8,4468.0,484.8629,485.2809,484.425,484.4847,4468.0
2025-05-07 15:15:00,486.83,487.33,486.71,487.22,3315.0,484.5146,485.0122,484.3951,484.9027,3315.0
2025-05-07 15:20:00,487.4,487.77,486.81,487.67,5291.0,485.0819,485.4501,484.4947,485.3506,5291.0
2025-05-07 15:25:00,487.27,487.43,486.55,486.6,3998.0,484.9525,485.1117,484.2359,484.2857,3998.0
2025-05-07 15:30:00,486.6,486.86,485.88,486.0,5440.0,484.2857,484.5444,483.5691,483.6885,5440.0
2025-05-07 15:35:00,485.71,486.68,485.58,485.86,6084.0,483.3999,484.3653,483.2705,483.5492,6084.0
2025-05-07 15:40:00,486.15,487.02,486.09,486.4,7400.0,483.8378,484.7037,483.7781,484.0866,7400.0
2025-05-07 15:45:00,486.43,486.43,485.42,485.52,9887.0,484.1165,484.1165,483.1113,483.2108,9887.0
2025-05-07 15:50:00,485.52,487.33,485.27,486.85,21586.0,483.2108,485.0122,482.962,484.5345,21586.0
2025-05-07 15:55:00,486.47,487.26,486.12,486.2,47581.0,484.1563,484.9425,483.808,483.8876,47581.0
2025-05-08 09:30:00,486.68,488.13,486.68,488.13,7605.0,484.3653,485.8084,484.3653,485.8084,7605.0
2025-05-08 09:35:00,487.86,487.86,485.93,486.02,2393.0,485.5397,485.5397,483.6189,483.7084,2393.0
2025-05-08 09:40:00,486.13,487.07,485.55,486.17,1212.0,483.8179,484.7534,483.2407,483.8577,1212.0
2025-05-08 09:45:00,485.7,486.56,485.48,486.35,3289.0,483.39,484.2459,483.171,484.0369,3289.0
2025-05-08 09:50:00,486.02,486.6,485.7,486.16,1200.0,483.7084,484.2857,483.39,483.8478,1200.0
2025-05-08 09:55:00,486.06,486.06,484.5,484.5,1871.0,483.7482,483.7482,482.1957,482.1957,1871.0
2025-05-08 10:00:00,484.75,484.98,483.76,484.97,5706.0,482.4445,482.6734,481.4592,482.6634,5706.0
2025-05-08 10:05:00,484.64,485.07,484.54,484.87,8641.0,482.335,482.7629,482.2355,482.5639,8641.0
2025-05-08 10:10:00,484.86,484.91,483.63,484.63,2782.0,482.5539,482.6037,481.3298,482.325,2782.0
2025-05-08 10:15:00,484.71,486.62,484.71,486.62,8230.0,482.4047,484.3056,482.4047,484.3056,8230.0
2025-05-08 10:20:00,486.71,487.36,486.35,487.1,1413.0,484.3951,485.0421,484.0369,484.7833,1413.0
2025-05-08 10:25:00,486.76,488.02,486.76,487.49,3342.0,484.4449,485.6989,484.4449,485.1714,3342.0
2025-05-08 10:30:00,487.73,487.78,487.72,487.73,1904.0,485.4103,485.4601,485.4003,485.4103,1904.0
2025-05-08 10:35:00,487.46,487.51,485.59,485.6,2190.0,485.1416,485.1913,483.2805,483.2904,2190.0
2025-05-08 10:40:00,485.8,486.16,485.8,485.98,1456.0,483.4895,483.8478,483.4895,483.6686,1456.0
2025-05-08 10:45:00,485.98,487.0,485.98,486.91,3613.0,483.6686,484.6838,483.6686,484.5942,3613.0
2025-05-08 10:50:00,486.94,487.64,486.67,486.89,2768.0,484.6241,485.3207,484.3553,484.5743,2768.0
2025-05-08 10:55:00,486.5,487.6,486.49,487.28,1499.0,484.1861,485.2809,484.1762,484.9624,1499.0
2025-05-08 11:00:00,486.65,486.72,486.3,486.6,1136.0,484.3354,484.4051,483.9871,484.2857,1136.0
2025-05-08 11:05:00,486.61,487.24,486.46,487.05,1463.0,484.2956,484.9226,484.1463,484.7335,1463.0
2025-05-08 11:10:00,487.42,487.43,487.17,487.18,500.0,485.1018,485.1117,484.853,484.8629,500.0
2025-05-08 11:15:00,487.46,488.08,487.42,487.75,1848.0,485.1416,485.7586,485.1018,485.4302,1848.0
2025-05-08 11:20:00,488.1,488.19,487.75,487.92,1618.0,485.7785,485.8681,485.4302,485.5994,1618.0
2025-05-08 11:25:00,487.59,488.11,487.41,487.41,3235.0,485.271,485.7885,485.0918,485.0918,3235.0
2025-05-08 11:30:00,487.17,487.22,486.83,487.22,1939.0,484.853,484.9027,484.5146,484.9027,1939.0
2025-05-08 11:35:00,487.13,487.73,486.82,487.73,2746.0,484.8132,485.4103,484.5046,485.4103,2746.0
2025-05-08 11:40:00,487.99,488.59,487.96,488.22,2509.0,485.6691,486.2662,485.6392,485.898,2509.0
2025-05-08 11:45:00,488.53,488.85,488.18,488.49,2029.0,486.2065,486.525,485.8582,486.1667,2029.0
2025-05-08 11:50:00,488.53,489.04,488.34,488.84,3024.0,486.2065,486.7141,486.0174,486.515,3024.0
2025-05-08 11:55:00,488.82,488.82,488.42,488.72,1985.0,486.4951,486.4951,486.097,486.3956,1985.0
2025-05-08 12:00:00,488.72,489.61,488.71,489.61,2471.0,486.3956,487.2814,486.3856,487.2814,2471.0
2025-05-08 12:05:00,489.37,489.82,489.37,489.82,2885.0,487.0425,487.4904,487.0425,487.4904,2885.0
2025-05-08 12:10:00,489.84,489.84,488.96,489.54,1477.0,487.5103,487.5103,486.6344,487.2117,1477.0
2025-05-08 12:15:00,489.56,489.59,489.56,489.58,500.0,487.2316,487.2615,487.2316,487.2515,500.0
2025-05-08 12:20:00,489.55,489.55,489.31,489.31,653.0,487.2216,487.2216,486.9828,486.9828,653.0
2025-05-08 12:25:00,489.35,489.35,488.42,488.42,1414.0,487.0226,487.0226,486.097,486.097,1414.0
2025-05-08 12:30:00,488.63,488.88,488.46,488.62,1622.0,486.306,486.5548,486.1368,486.2961,1622.0
2025-05-08 12:35:00,488.64,488.65,488.02,488.35,1538.0,486.316,486.3259,485.6989,486.0273,1538.0
2025-05-08 12:40:00,488.37,488.71,488.16,488.57,4096.0,486.0473,486.3856,485.8383,486.2463,4096.0
2025-05-08 12:45:00,488.46,489.08,488.37,488.86,4507.0,486.1368,486.7539,486.0473,486.5349,4507.0
2025-05-08 12:50:00,488.84,489.12,488.84,489.04,2847.0,486.515,486.7937,486.515,486.7141,2847.0
2025-05-08 12:55:00,489.21,489.21,488.68,489.03,3803.0,486.8833,486.8833,486.3558,486.7041,3803.0
2025-05-08 13:00:00,488.78,488.92,488.43,488.47,2421.0,486.4553,486.5946,486.107,486.1468,2421.0
2025-05-08 13:05:00,488.54,488.54,488.12,488.3,700.0,486.2164,486.2164,485.7984,485.9776,700.0
2025-05-08 13:10:00,488.3,488.67,488.29,488.48,3828.0,485.9776,486.3458,485.9676,486.1567,3828.0
2025-05-08 13:15:00,488.48,488.48,487.94,488.07,5903.0,486.1567,486.1567,485.6193,485.7487,5903.0
2025-05-08 13:20:00,488.25,488.26,487.22,487.22,3810.0,485.9278,485.9378,484.9027,484.9027,3810.0
2025-05-08 13:25:00,487.41,487.43,486.92,487.0,3493.0,485.0918,485.1117,484.6041,484.6838,3493.0
2025-05-08 13:30:00,487.02,487.99,487.01,487.4,12975.0,484.7037,485.6691,484.6937,485.0819,12975.0
2025-05-08 13:35:00,487.4,487.83,487.24,487.24,8705.0,485.0819,485.5098,484.9226,484.9226,8705.0
2025-05-08 13:40:00,487.31,488.11,487.1,488.1,4409.0,484.9923,485.7885,484.7833,485.7785,4409.0
2025-05-08 13:45:00,487.9,487.9,487.8,487.8,300.0,485.5795,485.5795,485.48,485.48,300.0
2025-05-08 13:50:00,487.88,487.88,487.44,487.44,700.0,485.5596,485.5596,485.1217,485.1217,700.0
2025-05-08 13:55:00,486.68,486.89,486.68,486.78,1404.0,484.3653,484.5743,484.3653,484.4648,1404.0
2025-05-08 14:00:00,486.74,487.26,486.74,486.77,2856.0,484.425,484.9425,484.425,484.4549,2856.0
2025-05-08 14:05:00,486.95,487.28,486.94,487.28,1165.0,484.634,484.9624,484.6241,484.9624,1165.0
2025-05-08 14:10:00,487.27,487.37,487.12,487.36,2132.0,484.9525,485.052,484.8032,485.0421,2132.0
2025-05-08 14:15:00,487.07,487.32,486.99,487.0,989.0,484.7534,485.0022,484.6738,484.6838,989.0
2025-05-08 14:20:00,486.86,486.91,486.84,486.91,435.0,484.5444,484.5942,484.5245,484.5942,435.0
2025-05-08 14:25:00,486.81,486.81,486.36,486.49,1400.0,484.4947,484.4947,484.0468,484.1762,1400.0
2025-05-08 14:30:00,486.7,487.1,486.7,486.91,2386.0,484.3852,484.7833,484.3852,484.5942,2386.0
2025-05-08 14:35:00,486.6,487.01,486.6,486.95,402.0,484.2857,484.6937,484.2857,484.634,402.0
2025-05-08 14:40:00,487.07,487.5,486.89,487.5,2671.0,484.7534,485.1814,484.5743,485.1814,2671.0
2025-05-08 14:45:00,487.5,487.51,487.38,487.38,2109.0,485.1814,485.1913,485.062,485.062,2109.0
2025-05-08 14:50:00,487.26,487.28,486.93,487.14,5909.0,484.9425,484.9624,484.6141,484.8231,5909.0
2025-05-08 14:55:00,487.14,487.17,486.81,487.06,1408.0,484.8231,484.853,484.4947,484.7435,1408.0
2025-05-08 15:00:00,487.04,487.04,486.65,486.89,1385.0,484.7236,484.7236,484.3354,484.5743,1385.0
2025-05-08 15:05:00,486.63,486.71,486.41,486.45,3790.0,484.3155,484.3951,484.0966,484.1364,3790.0
2025-05-08 15:10:00,486.43,486.43,485.6,485.75,23047.0,484.1165,484.1165,483.2904,483.4397,23047.0
2025-05-08 15:15:00,485.75,486.56,485.57,486.55,19411.0,483.4397,484.2459,483.2606,484.2359,19411.0
2025-05-08 15:20:00,486.44,487.08,486.44,486.63,2041.0,484.1264,484.7634,484.1264,484.3155,2041.0
2025-05-08 15:25:00,486.64,487.15,486.64,487.15,3692.0,484.3255,484.8331,484.3255,484.8331,3692.0
2025-05-08 15:30:00,486.95,487.14,486.65,486.82,3164.0,484.634,484.8231,484.3354,484.5046,3164.0
2025-05-08 15:35:00,486.66,486.77,486.35,486.56,3270.0,484.3454,484.4549,484.0369,484.2459,3270.0
2025-05-08 15:40:00,486.38,487.06,486.35,487.06,6266.0,484.0667,484.7435,484.0369,484.7435,6266.0
2025-05-08 15:45:00,487.04,487.15,485.72,485.73,6682.0,484.7236,484.8331,483.4099,483.4198,6682.0
2025-05-08 15:50:00,485.59,485.88,485.22,485.46,11305.0,483.2805,483.5691,482.9122,483.1511,11305.0
2025-05-08 15:55:00,485.21,485.34,483.98,484.38,67632.0,482.9023,483.0317,481.6781,482.0762,67632.0
2025-05-09 09:30:00,484.86,485.12,482.84,483.69,11603.0,482.5539,482.8127,480.5436,481.3895,11603.0
2025-05-09 09:35:00,482.34,483.31,480.95,481.49,8872.0,480.0459,481.0113,478.6625,479.2,8872.0
2025-05-09 09:40:00,481.11,481.11,479.37,480.52,2248.0,478.8218,478.8218,477.0901,478.2346,2248.0
2025-05-09 09:45:00,480.52,481.56,480.36,481.04,3145.0,478.2346,479.2696,478.0754,478.7521,3145.0
2025-05-09 09:50:00,481.56,481.59,480.52,480.69,3704.0,479.2696,479.2995,478.2346,478.4038,3704.0
2025-05-09 09:55:00,480.72,480.72,479.6,480.02,2351.0,478.4336,478.4336,477.319,477.737,2351.0
2025-05-09 10:00:00,480.0,480.64,480.0,480.37,1280.0,477.7171,478.354,477.7171,478.0853,1280.0
2025-05-09 10:05:00,479.75,479.75,478.69,478.78,3358.0,477.4683,477.4683,476.4133,476.5029,3358.0
2025-05-09 10:10:00,478.96,479.52,478.79,479.42,3069.0,476.682,477.2393,476.5128,477.1398,3069.0
2025-05-09 10:15:00,479.13,479.13,477.74,477.74,1125.0,476.8512,476.8512,475.4678,475.4678,1125.0
2025-05-09 10:20:00,477.85,479.31,477.69,479.25,4770.0,475.5773,477.0303,475.418,476.9706,4770.0
2025-05-09 10:25:00,478.72,478.72,477.44,477.56,3690.0,476.4432,476.4432,475.1692,475.2887,3690.0
2025-05-09 10:30:00,477.17,477.6,477.04,477.2,2449.0,474.9005,475.3285,474.7711,474.9304,2449.0
2025-05-09 10:35:00,477.21,477.22,475.88,476.14,5160.0,474.9403,474.9503,473.6167,473.8754,5160.0
2025-05-09 10:40:00,476.4,478.4,476.39,478.4,5683.0,474.1342,476.1247,474.1242,476.1247,5683.0
2025-05-09 10:45:00,478.43,478.68,477.8,477.8,2084.0,476.1545,476.4033,475.5275,475.5275,2084.0
2025-05-09 10:50:00,478.03,478.16,477.4,478.16,2553.0,475.7564,475.8858,475.1294,475.8858,2553.0
2025-05-09 10:55:00,477.77,477.77,477.31,477.39,1100.0,475.4977,475.4977,475.0399,475.1195,1100.0
2025-05-09 11:00:00,477.46,478.62,477.46,478.29,3938.0,475.1891,476.3436,475.1891,476.0152,3938.0
2025-05-09 11:05:00,478.04,478.04,477.87,477.91,681.0,475.7664,475.7664,475.5972,475.637,681.0
2025-05-09 11:10:00,477.94,477.94,477.46,477.46,409.0,475.6669,475.6669,475.1891,475.1891,409.0
2025-05-09 11:15:00,477.51,478.17,477.34,478.17,3851.0,475.2389,475.8958,475.0697,475.8958,3851.0
2025-05-09 11:20:00,477.99,478.97,477.77,478.97,2688.0,475.7166,476.692,475.4977,476.692,2688.0
2025-05-09 11:25:00,478.64,478.85,478.47,478.85,1067.0,476.3635,476.5725,476.1943,476.5725,1067.0
2025-05-09 11:30:00,479.3,479.9,479.28,479.9,624.0,477.0204,477.6175,477.0005,477.6175,624.0
2025-05-09 11:35:00,479.92,479.96,479.81,479.92,800.0,477.6374,477.6773,477.528,477.6374,800.0
2025-05-09 11:40:00,479.93,480.0,479.78,479.92,633.0,477.6474,477.7171,477.4981,477.6374,633.0
2025-05-09 11:45:00,479.89,479.91,479.65,479.91,835.0,477.6076,477.6275,477.3687,477.6275,835.0
2025-05-09 11:50:00,479.91,480.37,479.83,480.37,2036.0,477.6275,478.0853,477.5479,478.0853,2036.0
2025-05-09 11:55:00,480.15,480.71,480.15,480.71,1667.0,477.8663,478.4237,477.8663,478.4237,1667.0
2025-05-09 12:00:00,480.67,481.0,480.35,480.54,1421.0,478.3839,478.7123,478.0654,478.2545,1421.0
2025-05-09 12:05:00,480.93,481.0,480.51,480.52,2442.0,478.6426,478.7123,478.2246,478.2346,2442.0
2025-05-09 12:10:00,480.5,480.5,480.46,480.47,556.0,478.2147,478.2147,478.1749,478.1848,556.0
2025-05-09 12:15:00,480.63,480.84,480.27,480.84,1306.0,478.3441,478.5531,477.9858,478.5531,1306.0
2025-05-09 12:20:00,480.46,481.07,480.45,481.07,1196.0,478.1749,478.782,478.1649,478.782,1196.0
2025-05-09 12:25:00,480.78,480.79,480.48,480.55,1682.0,478.4934,478.5033,478.1948,478.2644,1682.0
2025-05-09 12:30:00,480.26,480.42,480.01,480.11,1227.0,477.9758,478.1351,477.727,477.8265,1227.0
2025-05-09 12:35:00,480.56,480.59,480.32,480.36,1524.0,478.2744,478.3043,478.0355,478.0754,1524.0
2025-05-09 12:40:00,480.28,480.64,480.17,480.4,1520.0,477.9957,478.354,477.8863,478.1152,1520.0
2025-05-09 12:45:00,480.35,480.36,479.91,479.91,203.0,478.0654,478.0754,477.6275,477.6275,203.0
2025-05-09 12:50:00,480.06,480.43,480.05,480.42,2748.0,477.7768,478.145,477.7668,478.1351,2748.0
2025-05-09 12:55:00,480.44,480.44,480.23,480.36,600.0,478.155,478.155,477.946,478.0754,600.0
2025-05-09 13:00:00,480.27,480.27,480.03,480.06,1622.0,477.9858,477.9858,477.7469,477.7768,1622.0
2025-05-09 13:05:00,480.15,480.17,480.14,480.15,1116.0,477.8663,477.8863,477.8564,477.8663,1116.0
2025-05-09 13:10:00,480.15,480.15,479.81,479.87,2005.0,477.8663,477.8663,477.528,477.5877,2005.0
2025-05-09 13:15:00,479.68,480.26,479.67,480.03,2200.0,477.3986,477.9758,477.3886,477.7469,2200.0
2025-05-09 13:20:00,480.06,480.06,479.6,479.75,2350.0,477.7768,477.7768,477.319,477.4683,2350.0
2025-05-09 13:25:00,479.75,480.13,479.75,479.77,2353.0,477.4683,477.8464,477.4683,477.4882,2353.0
2025-05-09 13:30:00,479.76,480.95,479.71,480.95,3787.0,477.4782,478.6625,477.4284,478.6625,3787.0
2025-05-09 13:35:00,481.19,481.69,481.19,481.35,894.0,478.9014,479.399,478.9014,479.0606,894.0
2025-05-09 13:40:00,481.68,482.12,481.38,481.38,4501.0,479.3891,479.827,479.0905,479.0905,4501.0
2025-05-09 13:45:00,481.23,481.88,481.23,481.66,1300.0,478.9412,479.5881,478.9412,479.3692,1300.0
2025-05-09 13:50:00,481.4,481.8,481.22,481.63,2307.0,479.1104,479.5085,478.9313,479.3393,2307.0
2025-05-09 13:55:00,481.62,482.03,481.62,481.95,2399.0,479.3294,479.7374,479.3294,479.6578,2399.0
2025-05-09 14:00:00,481.87,481.94,481.37,481.37,1817.0,479.5782,479.6478,479.0805,479.0805,1817.0
2025-05-09 14:05:00,481.7,481.7,481.37,481.37,1745.0,479.409,479.409,479.0805,479.0805,1745.0
2025-05-09 14:10:00,481.5,481.71,481.49,481.71,1590.0,479.2099,479.4189,479.2,479.4189,1590.0
2025-05-09 14:15:00,481.5,481.77,481.26,481.45,3251.0,479.2099,479.4786,478.9711,479.1602,3251.0
2025-05-09 14:20:00,481.46,481.72,481.17,481.42,2129.0,479.1701,479.4289,478.8815,479.1303,2129.0
2025-05-09 14:25:00,481.2,481.35,480.89,480.89,4056.0,478.9114,479.0606,478.6028,478.6028,4056.0
2025-05-09 14:30:00,481.19,481.48,480.89,481.25,2142.0,478.9014,479.19,478.6028,478.9611,2142.0
2025-05-09 14:35:00,481.47,481.71,481.32,481.43,4998.0,479.1801,479.4189,479.0308,479.1403,4998.0
2025-05-09 14:40:00,481.43,482.03,481.3,481.97,4098.0,479.1403,479.7374,479.0109,479.6777,4098.0
2025-05-09 14:45:00,482.01,482.4,482.01,482.4,4266.0,479.7175,480.1056,479.7175,480.1056,4266.0
2025-05-09 14:50:00,482.4,483.03,482.26,482.83,5303.0,480.1056,480.7327,479.9663,480.5336,5303.0
2025-05-09 14:55:00,482.83,482.93,482.59,482.72,1021.0,480.5336,480.6331,480.2947,480.4241,1021.0
2025-05-09 15:00:00,482.81,482.87,482.53,482.78,3357.0,480.5137,480.5734,480.235,480.4838,3357.0
2025-05-09 15:05:00,482.85,483.06,482.85,482.92,2996.0,480.5535,480.7625,480.5535,480.6232,2996.0
2025-05-09 15:10:00,482.92,483.06,482.18,482.72,2645.0,480.6232,480.7625,479.8867,480.4241,2645.0
2025-05-09 15:15:00,482.77,482.77,482.47,482.47,801.0,480.4739,480.4739,480.1753,480.1753,801.0
2025-05-09 15:20:00,482.73,482.73,482.32,482.5,2698.0,480.4341,480.4341,480.026,480.2052,2698.0
2025-05-09 15:25:00,482.69,482.73,482.3,482.3,7759.0,480.3943,480.4341,480.0061,480.0061,7759.0
2025-05-09 15:30:00,482.15,482.71,482.04,482.48,4490.0,479.8568,480.4142,479.7474,480.1853,4490.0
2025-05-09 15:35:00,482.48,482.48,481.85,481.85,3439.0,480.1853,480.1853,479.5583,479.5583,3439.0
2025-05-09 15:40:00,482.11,482.4,481.85,482.18,5202.0,479.817,480.1056,479.5583,479.8867,5202.0
2025-05-09 15:45:00,482.17,482.53,482.14,482.21,5340.0,479.8767,480.235,479.8469,479.9166,5340.0
2025-05-09 15:50:00,482.18,482.66,482.18,482.66,7342.0,479.8867,480.3644,479.8867,480.3644,7342.0
2025-05-09 15:55:00,482.47,482.98,482.45,482.84,22616.0,480.1753,480.6829,480.1554,480.5436,22616.0
2025-05-12 09:30:00,479.95,482.79,472.26,473.17,34856.0,477.6673,480.4938,470.0139,470.9195,34856.0
2025-05-12 09:35:00,472.0,475.43,471.55,474.86,20269.0,469.7551,473.1688,469.3073,472.6015,20269.0
2025-05-12 09:40:00,475.05,476.08,472.7,475.21,28555.0,472.7906,473.8157,470.4518,472.9498,28555.0
2025-05-12 09:45:00,474.9,478.8,474.9,477.23,15038.0,472.6413,476.5228,472.6413,474.9602,15038.0
2025-05-12 09:50:00,477.39,479.07,477.39,478.34,13800.0,475.1195,476.7915,475.1195,476.065,13800.0
2025-05-12 09:55:00,478.51,478.55,476.5,476.75,15549.0,476.2341,476.274,474.2337,474.4825,15549.0
2025-05-12 10:00:00,476.85,478.1,476.85,477.71,14329.0,474.582,475.8261,474.582,475.438,14329.0
2025-05-12 10:05:00,477.4,477.87,476.43,477.35,18417.0,475.1294,475.5972,474.164,475.0797,18417.0
2025-05-12 10:10:00,477.45,479.24,477.45,478.8,5063.0,475.1792,476.9607,475.1792,476.5228,5063.0
2025-05-12 10:15:00,479.13,480.14,478.77,480.11,8295.0,476.8512,477.8564,476.4929,477.8265,8295.0
2025-05-12 10:20:00,479.74,480.42,479.31,479.71,22828.0,477.4583,478.1351,477.0303,477.4284,22828.0
2025-05-12 10:25:00,479.96,480.59,479.62,479.82,5901.0,477.6773,478.3043,477.3389,477.5379,5901.0
2025-05-12 10:30:00,479.73,480.44,479.11,480.14,16297.0,477.4483,478.155,476.8313,477.8564,16297.0
2025-05-12 10:35:00,480.89,481.41,480.56,481.0,4099.0,478.6028,479.1204,478.2744,478.7123,4099.0
2025-05-12 10:40:00,480.67,481.13,480.17,480.46,14458.0,478.3839,478.8417,477.8863,478.1749,14458.0
2025-05-12 10:45:00,480.7,481.47,480.52,481.32,10227.0,478.4137,479.1801,478.2346,479.0308,10227.0
2025-05-12 10:50:00,481.89,482.19,481.6,481.81,2015.0,479.5981,479.8966,479.3095,479.5185,2015.0
2025-05-12 10:55:00,481.73,481.79,480.94,480.94,2500.0,479.4388,479.4985,478.6526,478.6526,2500.0
2025-05-12 11:00:00,481.12,481.49,480.8,481.13,3576.0,478.8317,479.2,478.5133,478.8417,3576.0
2025-05-12 11:05:00,481.5,481.7,479.64,479.64,5393.0,479.2099,479.409,477.3588,477.3588,5393.0
2025-05-12 11:10:00,479.76,480.02,478.81,478.81,4462.0,477.4782,477.737,476.5327,476.5327,4462.0
2025-05-12 11:15:00,478.82,479.08,478.3,478.64,2200.0,476.5427,476.8014,476.0251,476.3635,2200.0
2025-05-12 11:20:00,478.37,478.65,477.11,477.58,2729.0,476.0948,476.3735,474.8408,475.3086,2729.0
2025-05-12 11:25:00,477.58,478.05,477.25,477.73,3176.0,475.3086,475.7763,474.9801,475.4579,3176.0
2025-05-12 11:30:00,477.73,477.84,477.29,477.84,3009.0,475.4579,475.5673,475.02,475.5673,3009.0
2025-05-12 11:35:00,477.45,477.45,475.43,476.02,6224.0,475.1792,475.1792,473.1688,473.756,6224.0
2025-05-12 11:40:00,476.3,477.0,476.3,476.84,1318.0,474.0347,474.7313,474.0347,474.5721,1318.0
2025-05-12 11:45:00,476.84,476.84,476.15,476.6,808.0,474.5721,474.5721,473.8854,474.3332,808.0
2025-05-12 11:50:00,476.6,476.9,475.0,475.62,8434.0,474.3332,474.6318,472.7408,473.3579,8434.0
2025-05-12 11:55:00,475.69,475.82,475.36,475.57,4951.0,473.4276,473.5569,473.0991,473.3081,4951.0
2025-05-12 12:00:00,475.46,475.72,475.27,475.27,2522.0,473.1987,473.4574,473.0096,473.0096,2522.0
2025-05-12 12:05:00,475.01,475.33,474.06,474.06,5387.0,472.7508,473.0693,471.8053,471.8053,5387.0
2025-05-12 12:10:00,474.3,474.47,473.0,474.23,13294.0,472.0442,472.2134,470.7504,471.9745,13294.0
2025-05-12 12:15:00,474.43,474.78,474.34,474.34,1006.0,472.1736,472.5219,472.084,472.084,1006.0
2025-05-12 12:20:00,474.54,474.91,474.35,474.91,2735.0,472.283,472.6513,472.0939,472.6513,2735.0
2025-05-12 12:25:00,474.93,474.96,474.07,474.13,2352.0,472.6712,472.701,471.8153,471.875,2352.0
2025-05-12 12:30:00,474.45,475.16,474.45,475.02,1404.0,472.1935,472.9001,472.1935,472.7607,1404.0
2025-05-12 12:35:00,475.02,475.85,474.54,475.48,2395.0,472.7607,473.5868,472.283,473.2186,2395.0
2025-05-12 12:40:00,475.85,476.26,475.57,475.71,2695.0,473.5868,473.9949,473.3081,473.4475,2695.0
2025-05-12 12:45:00,475.72,476.25,475.38,475.38,1782.0,473.4574,473.9849,473.119,473.119,1782.0
2025-05-12 12:50:00,475.48,475.82,475.21,475.45,1232.0,473.2186,473.5569,472.9498,473.1887,1232.0
2025-05-12 12:55:00,475.98,475.99,475.42,475.61,1333.0,473.7162,473.7261,473.1588,473.3479,1333.0
2025-05-12 13:00:00,475.73,476.06,475.46,475.6,3259.0,473.4674,473.7958,473.1987,473.338,3259.0
2025-05-12 13:05:00,475.96,476.62,475.74,476.62,6067.0,473.6963,474.3531,473.4773,474.3531,6067.0
2025-05-12 13:10:00,476.64,476.64,476.01,476.02,4425.0,474.373,474.373,473.746,473.756,4425.0
2025-05-12 13:15:00,476.02,476.81,475.81,476.53,4503.0,473.756,474.5422,473.547,474.2636,4503.0
2025-05-12 13:20:00,476.23,476.55,475.74,475.75,2625.0,473.965,474.2835,473.4773,473.4873,2625.0
2025-05-12 13:25:00,475.5,475.81,475.07,475.37,4282.0,473.2385,473.547,472.8105,473.1091,4282.0
2025-05-12 13:30:00,475.29,475.29,474.67,474.67,3192.0,473.0295,473.0295,472.4124,472.4124,3192.0
2025-05-12 13:35:00,475.05,475.06,474.07,474.63,20277.0,472.7906,472.8006,471.8153,472.3726,20277.0
2025-05-12 13:40:00,474.53,475.01,474.29,474.44,5025.0,472.2731,472.7508,472.0342,472.1835,5025.0
2025-05-12 13:45:00,474.54,474.99,474.19,474.24,6441.0,472.283,472.7309,471.9347,471.9845,6441.0
2025-05-12 13:50:00,474.48,474.48,473.51,473.76,10762.0,472.2233,472.2233,471.2579,471.5067,10762.0
2025-05-12 13:55:00,473.91,474.49,473.58,474.27,7404.0,471.656,472.2333,471.3276,472.0143,7404.0
2025-05-12 14:00:00,474.41,475.08,474.24,475.08,1629.0,472.1536,472.8205,471.9845,472.8205,1629.0
2025-05-12 14:05:00,474.89,475.09,474.86,475.09,958.0,472.6314,472.8304,472.6015,472.8304,958.0
2025-05-12 14:10:00,475.09,475.45,474.76,475.45,5162.0,472.8304,473.1887,472.502,473.1887,5162.0
2025-05-12 14:15:00,475.57,475.7,475.01,475.03,9377.0,473.3081,473.4375,472.7508,472.7707,9377.0
2025-05-12 14:20:00,475.46,475.47,475.01,475.09,1919.0,473.1987,473.2086,472.7508,472.8304,1919.0
2025-05-12 14:25:00,475.04,475.54,474.88,475.25,4372.0,472.7807,473.2783,472.6214,472.9897,4372.0
2025-05-12 14:30:00,475.7,475.91,475.52,475.78,1965.0,473.4375,473.6465,473.2584,473.5171,1965.0
2025-05-12 14:35:00,475.78,475.79,475.33,475.55,3089.0,473.5171,473.5271,473.0693,473.2882,3089.0
2025-05-12 14:40:00,475.73,476.86,475.73,476.0,7298.0,473.4674,474.592,473.4674,473.7361,7298.0
2025-05-12 14:45:00,475.99,476.23,475.89,475.89,2197.0,473.7261,473.965,473.6266,473.6266,2197.0
2025-05-12 14:50:00,476.15,476.39,475.85,476.16,4459.0,473.8854,474.1242,473.5868,473.8953,4459.0
2025-05-12 14:55:00,476.16,477.0,476.16,476.89,5552.0,473.8953,474.7313,473.8953,474.6219,5552.0
2025-05-12 15:00:00,476.64,477.54,476.59,476.95,4450.0,474.373,475.2688,474.3233,474.6816,4450.0
2025-05-12 15:05:00,476.94,477.07,476.6,476.72,2055.0,474.6716,474.801,474.3332,474.4527,2055.0
2025-05-12 15:10:00,476.57,477.03,476.57,476.81,4022.0,474.3034,474.7612,474.3034,474.5422,4022.0
2025-05-12 15:15:00,476.97,477.68,476.95,477.54,7527.0,474.7015,475.4081,474.6816,475.2688,7527.0
2025-05-12 15:20:00,477.52,477.77,477.32,477.52,2678.0,475.2489,475.4977,475.0498,475.2489,2678.0
2025-05-12 15:25:00,477.48,478.14,477.48,477.78,8433.0,475.209,475.8659,475.209,475.5076,8433.0
2025-05-12 15:30:00,477.78,478.03,477.45,477.6,7157.0,475.5076,475.7564,475.1792,475.3285,7157.0
2025-05-12 15:35:00,477.55,477.75,476.95,477.01,3716.0,475.2787,475.4778,474.6816,474.7413,3716.0
2025-05-12 15:40:00,477.17,477.23,476.4,476.91,11819.0,474.9005,474.9602,474.1342,474.6418,11819.0
2025-05-12 15:45:00,476.91,478.03,476.86,477.38,8134.0,474.6418,475.7564,474.592,475.1095,8134.0
2025-05-12 15:50:00,477.39,479.05,477.31,478.37,11046.0,475.1195,476.7716,475.0399,476.0948,11046.0
2025-05-12 15:55:00,478.4,479.72,477.92,479.2,59708.0,476.1247,477.4384,475.647,476.9209,59708.0
2025-05-13 09:30:00,478.7,479.98,476.2,476.59,16723.0,476.4232,477.6972,473.9351,474.3233,16723.0
2025-05-13 09:35:00,476.95,478.13,475.5,475.5,6822.0,474.6816,475.856,473.2385,473.2385,6822.0
2025-05-13 09:40:00,475.73,476.85,475.73,475.89,3742.0,473.4674,474.582,473.4674,473.6266,3742.0
2025-05-13 09:45:00,475.5,476.08,475.5,476.07,1929.0,473.2385,473.8157,473.2385,473.8058,1929.0
2025-05-13 09:50:00,476.14,476.14,473.53,473.53,2987.0,473.8754,473.8754,471.2778,471.2778,2987.0
2025-05-13 09:55:00,474.84,476.02,474.84,475.56,2368.0,472.5816,473.756,472.5816,473.2982,2368.0
2025-05-13 10:00:00,475.69,475.69,473.78,474.53,6033.0,473.4276,473.4276,471.5266,472.2731,6033.0
2025-05-13 10:05:00,474.97,475.56,474.25,475.56,2244.0,472.711,473.2982,471.9944,473.2982,2244.0
2025-05-13 10:10:00,475.96,477.5,475.96,476.29,3222.0,473.6963,475.229,473.6963,474.0247,3222.0
2025-05-13 10:15:00,476.86,477.45,476.86,477.45,1546.0,474.592,475.1792,474.592,475.1792,1546.0
2025-05-13 10:20:00,477.47,478.17,476.98,477.8,12185.0,475.1991,475.8958,474.7114,475.5275,12185.0
2025-05-13 10:25:00,477.94,478.0,477.48,477.48,1500.0,475.6669,475.7266,475.209,475.209,1500.0
2025-05-13 10:30:00,477.75,477.86,475.96,475.97,5788.0,475.4778,475.5872,473.6963,473.7062,5788.0
2025-05-13 10:35:00,475.82,476.01,475.39,476.01,1200.0,473.5569,473.746,473.129,473.746,1200.0
2025-05-13 10:40:00,476.24,476.24,475.78,475.78,759.0,473.9749,473.9749,473.5171,473.5171,759.0
2025-05-13 10:45:00,475.64,476.02,475.64,475.87,1983.0,473.3778,473.756,473.3778,473.6067,1983.0
2025-05-13 10:50:00,475.59,475.7,475.29,475.47,2730.0,473.328,473.4375,473.0295,473.2086,2730.0
2025-05-13 10:55:00,475.44,475.44,474.53,474.65,5200.0,473.1788,473.1788,472.2731,472.3925,5200.0
2025-05-13 11:00:00,474.8,475.2,474.61,474.63,8810.0,472.5418,472.9399,472.3527,472.3726,8810.0
2025-05-13 11:05:00,475.36,475.36,475.04,475.04,1494.0,473.0991,473.0991,472.7807,472.7807,1494.0
2025-05-13 11:10:00,475.06,475.06,474.63,474.9,1512.0,472.8006,472.8006,472.3726,472.6413,1512.0
2025-05-13 11:15:00,474.59,474.86,474.0,474.58,2949.0,472.3328,472.6015,471.7456,472.3228,2949.0
2025-05-13 11:20:00,474.73,475.73,474.73,475.39,3968.0,472.4721,473.4674,472.4721,473.129,3968.0
2025-05-13 11:25:00,475.65,476.62,475.55,476.0,4405.0,473.3878,474.3531,473.2882,473.7361,4405.0
2025-05-13 11:30:00,476.1,476.85,475.97,476.85,2316.0,473.8356,474.582,473.7062,474.582,2316.0
2025-05-13 11:35:00,477.05,477.12,476.39,476.39,2907.0,474.7811,474.8508,474.1242,474.1242,2907.0
2025-05-13 11:40:00,476.24,476.4,475.89,475.89,2030.0,473.9749,474.1342,473.6266,473.6266,2030.0
2025-05-13 11:45:00,476.14,476.29,475.13,475.15,2927.0,473.8754,474.0247,472.8702,472.8901,2927.0
2025-05-13 11:50:00,475.24,475.33,473.78,473.78,3662.0,472.9797,473.0693,471.5266,471.5266,3662.0
2025-05-13 11:55:00,473.92,474.27,473.37,473.98,7151.0,471.666,472.0143,471.1186,471.7257,7151.0
2025-05-13 12:00:00,474.27,474.86,474.25,474.69,2590.0,472.0143,472.6015,471.9944,472.4323,2590.0
2025-05-13 12:05:00,474.92,474.92,474.57,474.6,3362.0,472.6612,472.6612,472.3129,472.3427,3362.0
2025-05-13 12:10:00,474.5,474.77,474.49,474.72,2239.0,472.2432,472.5119,472.2333,472.4622,2239.0
2025-05-13 12:15:00,474.72,474.72,473.96,473.97,2633.0,472.4622,472.4622,471.7058,471.7157,2633.0
2025-05-13 12:20:00,473.67,473.82,473.33,473.4,13775.0,471.4172,471.5665,471.0788,471.1485,13775.0
2025-05-13 12:25:00,473.65,474.2,473.48,474.2,3747.0,471.3973,471.9446,471.2281,471.9446,3747.0
2025-05-13 12:30:00,473.9,474.69,473.9,474.6,8202.0,471.6461,472.4323,471.6461,472.3427,8202.0
2025-05-13 12:35:00,474.57,474.85,473.93,474.24,4560.0,472.3129,472.5916,471.6759,471.9845,4560.0
2025-05-13 12:40:00,474.24,474.24,474.23,474.23,500.0,471.9845,471.9845,471.9745,471.9745,500.0
2025-05-13 12:45:00,474.15,474.23,473.56,473.64,4813.0,471.8949,471.9745,471.3077,471.3873,4813.0
2025-05-13 12:50:00,473.55,473.65,472.24,472.79,3627.0,471.2977,471.3973,469.994,470.5414,3627.0
2025-05-13 12:55:00,473.0,473.58,472.77,473.42,2413.0,470.7504,471.3276,470.5214,471.1684,2413.0
2025-05-13 13:00:00,473.42,473.74,473.18,473.74,1688.0,471.1684,471.4868,470.9295,471.4868,1688.0
2025-05-13 13:05:00,473.49,473.49,472.58,472.64,1759.0,471.238,471.238,470.3324,470.3921,1759.0
2025-05-13 13:10:00,472.93,473.38,472.62,473.38,4547.0,470.6807,471.1285,470.3722,471.1285,4547.0
2025-05-13 13:15:00,473.23,473.63,473.13,473.38,4991.0,470.9793,471.3774,470.8797,471.1285,4991.0
2025-05-13 13:20:00,473.55,473.8,473.43,473.54,3293.0,471.2977,471.5466,471.1783,471.2878,3293.0
2025-05-13 13:25:00,473.54,473.63,473.26,473.47,3899.0,471.2878,471.3774,471.0091,471.2181,3899.0
2025-05-13 13:30:00,473.31,473.56,472.83,473.3,6299.0,471.0589,471.3077,470.5812,471.0489,6299.0
2025-05-13 13:35:00,473.52,473.52,472.81,472.81,1318.0,471.2679,471.2679,470.5613,470.5613,1318.0
2025-05-13 13:40:00,472.8,472.95,472.58,472.65,880.0,470.5513,470.7006,470.3324,470.402,880.0
2025-05-13 13:45:00,472.9,472.9,472.21,472.21,1970.0,470.6508,470.6508,469.9641,469.9641,1970.0
2025-05-13 13:50:00,472.22,472.42,471.91,472.27,12341.0,469.9741,470.1731,469.6655,470.0238,12341.0
2025-05-13 13:55:00,472.25,472.59,472.25,472.44,1459.0,470.0039,470.3423,470.0039,470.193,1459.0
2025-05-13 14:00:00,472.44,472.79,472.14,472.78,2981.0,470.193,470.5414,469.8944,470.5314,2981.0
2025-05-13 14:05:00,472.36,472.36,471.4,471.6,2959.0,470.1134,470.1134,469.158,469.357,2959.0
2025-05-13 14:10:00,471.77,472.22,471.57,471.81,3999.0,469.5262,469.9741,469.3272,469.566,3999.0
2025-05-13 14:15:00,471.8,472.38,471.79,472.31,1713.0,469.5561,470.1333,469.5461,470.0636,1713.0
2025-05-13 14:20:00,472.3,472.33,471.81,471.85,2993.0,470.0537,470.0835,469.566,469.6058,2993.0
2025-05-13 14:25:00,471.92,472.11,471.64,472.08,1600.0,469.6755,469.8646,469.3968,469.8347,1600.0
2025-05-13 14:30:00,472.11,472.57,472.01,472.46,978.0,469.8646,470.3224,469.7651,470.2129,978.0
2025-05-13 14:35:00,472.22,472.42,471.8,471.8,3618.0,469.9741,470.1731,469.5561,469.5561,3618.0
2025-05-13 14:40:00,471.87,472.17,471.86,472.02,2236.0,469.6257,469.9243,469.6158,469.775,2236.0
2025-05-13 14:45:00,472.32,472.32,471.39,471.5,3901.0,470.0736,470.0736,469.148,469.2575,3901.0
2025-05-13 14:50:00,471.62,472.04,471.62,472.03,1515.0,469.3769,469.7949,469.3769,469.785,1515.0
2025-05-13 14:55:00,472.29,472.54,472.15,472.4,2463.0,470.0437,470.2925,469.9044,470.1532,2463.0
2025-05-13 15:00:00,472.51,472.51,471.87,471.99,3140.0,470.2627,470.2627,469.6257,469.7452,3140.0
2025-05-13 15:05:00,472.04,472.51,472.04,472.51,1260.0,469.7949,470.2627,469.7949,470.2627,1260.0
2025-05-13 15:10:00,472.25,472.4,471.92,472.19,6178.0,470.0039,470.1532,469.6755,469.9442,6178.0
2025-05-13 15:15:00,471.93,472.25,471.84,472.25,6930.0,469.6854,470.0039,469.5959,470.0039,6930.0
2025-05-13 15:20:00,472.4,473.06,472.4,473.05,4984.0,470.1532,470.8101,470.1532,470.8001,4984.0
2025-05-13 15:25:00,473.02,473.16,472.32,472.6,5317.0,470.7703,470.9096,470.0736,470.3523,5317.0
2025-05-13 15:30:00,472.6,473.19,472.59,472.9,8737.0,470.3523,470.9395,470.3423,470.6508,8737.0
2025-05-13 15:35:00,472.91,473.42,472.47,473.34,9821.0,470.6608,471.1684,470.2229,471.0887,9821.0
2025-05-13 15:40:00,473.08,473.34,472.23,473.06,16901.0,470.83,471.0887,469.984,470.8101,16901.0
2025-05-13 15:45:00,473.25,473.25,472.21,472.48,5263.0,470.9992,470.9992,469.9641,470.2328,5263.0
2025-05-13 15:50:00,472.13,472.19,471.13,471.14,8886.0,469.8845,469.9442,468.8892,468.8992,8886.0
2025-05-13 15:55:00,470.93,471.68,470.63,470.68,42739.0,468.6902,469.4366,468.3916,468.4414,42739.0
2025-05-14 09:30:00,461.38,465.0,453.53,455.87,54881.0,459.1856,462.7884,451.373,453.7018,54881.0
2025-05-14 09:35:00,455.0,455.96,453.01,454.92,32499.0,452.836,453.7914,450.8554,452.7563,32499.0
2025-05-14 09:40:00,455.27,458.37,455.27,456.26,22459.0,453.1047,456.1899,453.1047,454.09,22459.0
2025-05-14 09:45:00,456.26,459.42,456.26,457.86,19729.0,454.09,457.2349,454.09,455.6824,19729.0
2025-05-14 09:50:00,457.36,458.07,455.78,456.6,19063.0,455.1847,455.8914,453.6123,454.4284,19063.0
2025-05-14 09:55:00,456.6,456.88,455.61,455.73,11913.0,454.4284,454.707,453.4431,453.5625,11913.0
2025-05-14 10:00:00,456.57,457.05,453.86,453.86,12001.0,454.3985,454.8762,451.7014,451.7014,12001.0
2025-05-14 10:05:00,453.75,455.62,453.75,454.31,13282.0,451.5919,453.453,451.5919,452.1492,13282.0
2025-05-14 10:10:00,454.51,455.55,453.16,454.74,10989.0,452.3483,453.3833,451.0047,452.5772,10989.0
2025-05-14 10:15:00,455.15,455.95,454.86,455.6,4205.0,452.9853,453.7814,452.6966,453.4331,4205.0
2025-05-14 10:20:00,455.95,456.47,455.57,455.61,6557.0,453.7814,454.299,453.4033,453.4431,6557.0
2025-05-14 10:25:00,455.41,456.46,455.41,456.46,5813.0,453.244,454.289,453.244,454.289,5813.0
2025-05-14 10:30:00,456.32,456.94,455.9,456.77,5000.0,454.1497,454.7667,453.7317,454.5975,5000.0
2025-05-14 10:35:00,456.9,457.78,456.75,457.61,4105.0,454.7269,455.6027,454.5776,455.4336,4105.0
2025-05-14 10:40:00,457.61,458.19,456.62,457.0,10294.0,455.4336,456.0108,454.4483,454.8265,10294.0
2025-05-14 10:45:00,456.89,458.52,456.88,458.39,10147.0,454.717,456.3392,454.707,456.2098,10147.0
2025-05-14 10:50:00,458.27,458.52,457.0,457.08,8882.0,456.0904,456.3392,454.8265,454.9061,8882.0
2025-05-14 10:55:00,457.0,458.56,457.0,458.56,6797.0,454.8265,456.379,454.8265,456.379,6797.0
2025-05-14 11:00:00,458.56,458.92,458.09,458.54,3121.0,456.379,456.7373,455.9113,456.3591,3121.0
2025-05-14 11:05:00,458.34,458.35,457.43,457.43,5366.0,456.1601,456.17,455.2544,455.2544,5366.0
2025-05-14 11:10:00,457.83,458.24,457.71,458.06,2607.0,455.6525,456.0606,455.5331,455.8814,2607.0
2025-05-14 11:15:00,458.01,458.02,457.25,457.73,6565.0,455.8316,455.8416,455.0753,455.553,6565.0
2025-05-14 11:20:00,457.73,459.07,457.73,458.97,2555.0,455.553,456.8866,455.553,456.7871,2555.0
2025-05-14 11:25:00,459.06,459.51,459.05,459.44,990.0,456.8767,457.3245,456.8667,457.2548,990.0
2025-05-14 11:30:00,459.54,460.6,459.46,460.29,18767.0,457.3544,458.4093,457.2748,458.1008,18767.0
2025-05-14 11:35:00,460.57,461.1,460.16,460.76,4651.0,458.3795,458.907,457.9714,458.5686,4651.0
2025-05-14 11:40:00,460.99,460.99,459.95,460.03,3079.0,458.7975,458.7975,457.7624,457.842,3079.0
2025-05-14 11:45:00,460.03,460.87,460.03,460.48,4838.0,457.842,458.678,457.842,458.2899,4838.0
2025-05-14 11:50:00,460.01,460.97,460.0,460.91,2502.0,457.8221,458.7776,457.8122,458.7179,2502.0
2025-05-14 11:55:00,460.92,461.49,460.92,461.25,1469.0,458.7278,459.2951,458.7278,459.0562,1469.0
2025-05-14 12:00:00,461.2,461.2,461.2,461.2,200.0,459.0065,459.0065,459.0065,459.0065,200.0
2025-05-14 12:05:00,461.04,461.21,460.93,461.2,1602.0,458.8472,459.0164,458.7378,459.0065,1602.0
2025-05-14 12:10:00,461.32,461.32,459.8,459.8,2112.0,459.1259,459.1259,457.6131,457.6131,2112.0
2025-05-14 12:15:00,460.18,460.68,460.18,460.68,600.0,457.9913,458.489,457.9913,458.489,600.0
2025-05-14 12:20:00,460.63,460.63,459.82,460.2,5672.0,458.4392,458.4392,457.633,458.0112,5672.0
2025-05-14 12:25:00,460.32,460.32,459.91,459.93,702.0,458.1307,458.1307,457.7226,457.7425,702.0
2025-05-14 12:30:00,459.55,459.6,459.21,459.21,1197.0,457.3643,457.4141,457.0259,457.0259,1197.0
2025-05-14 12:35:00,459.9,460.09,459.75,459.75,3624.0,457.7127,457.9018,457.5634,457.5634,3624.0
2025-05-14 12:40:00,459.49,459.67,459.25,459.67,1793.0,457.3046,457.4838,457.0658,457.4838,1793.0
2025-05-14 12:45:00,459.28,459.66,458.8,459.65,19830.0,457.0956,457.4738,456.6179,457.4638,19830.0
2025-05-14 12:50:00,459.23,459.89,459.23,459.76,2691.0,457.0458,457.7027,457.0458,457.5733,2691.0
2025-05-14 12:55:00,459.85,459.85,459.25,459.61,4714.0,457.6629,457.6629,457.0658,457.424,4714.0
2025-05-14 13:00:00,459.84,460.24,459.84,460.24,2081.0,457.6529,458.051,457.6529,458.051,2081.0
2025-05-14 13:05:00,460.16,460.75,460.16,460.71,1673.0,457.9714,458.5586,457.9714,458.5188,1673.0
2025-05-14 13:10:00,460.36,460.57,460.24,460.5,1272.0,458.1705,458.3795,458.051,458.3098,1272.0
2025-05-14 13:15:00,460.66,460.66,459.46,459.46,4211.0,458.469,458.469,457.2748,457.2748,4211.0
2025-05-14 13:20:00,460.14,460.14,459.35,459.59,1075.0,457.9515,457.9515,457.1653,457.4041,1075.0
2025-05-14 13:25:00,459.98,459.98,459.15,459.46,2384.0,457.7923,457.7923,456.9662,457.2748,2384.0
2025-05-14 13:30:00,459.47,459.84,459.41,459.45,1559.0,457.2847,457.6529,457.225,457.2648,1559.0
2025-05-14 13:35:00,459.35,459.86,459.12,459.12,9296.0,457.1653,457.6729,456.9364,456.9364,9296.0
2025-05-14 13:40:00,459.24,459.24,455.0,455.53,12700.0,457.0558,457.0558,452.836,453.3634,12700.0
2025-05-14 13:45:00,455.43,456.94,455.42,456.65,7471.0,453.2639,454.7667,453.254,454.4781,7471.0
2025-05-14 13:50:00,456.95,457.95,456.95,457.58,2200.0,454.7767,455.7719,454.7767,455.4037,2200.0
2025-05-14 13:55:00,457.61,458.43,457.36,458.43,2875.0,455.4336,456.2497,455.1847,456.2497,2875.0
2025-05-14 14:00:00,458.22,458.5,458.14,458.5,4080.0,456.0407,456.3193,455.961,456.3193,4080.0
2025-05-14 14:05:00,458.19,458.83,458.18,458.73,2617.0,456.0108,456.6477,456.0008,456.5482,2617.0
2025-05-14 14:10:00,458.63,458.63,458.06,458.06,2803.0,456.4487,456.4487,455.8814,455.8814,2803.0
2025-05-14 14:15:00,458.09,458.5,458.06,458.49,1695.0,455.9113,456.3193,455.8814,456.3094,1695.0
2025-05-14 14:20:00,458.53,458.54,457.5,457.55,2777.0,456.3492,456.3591,455.3241,455.3738,2777.0
2025-05-14 14:25:00,457.42,457.86,457.19,457.59,3993.0,455.2445,455.6824,455.0155,455.4136,3993.0
2025-05-14 14:30:00,457.59,458.68,457.58,458.5,5575.0,455.4136,456.4985,455.4037,456.3193,5575.0
2025-05-14 14:35:00,458.64,458.88,458.49,458.49,5527.0,456.4587,456.6975,456.3094,456.3094,5527.0
2025-05-14 14:40:00,458.55,458.95,458.55,458.94,1201.0,456.3691,456.7672,456.3691,456.7572,1201.0
2025-05-14 14:45:00,459.04,459.37,458.91,459.2,6335.0,456.8568,457.1852,456.7274,457.016,6335.0
2025-05-14 14:50:00,459.07,459.78,459.01,459.44,3244.0,456.8866,457.5932,456.8269,457.2548,3244.0
2025-05-14 14:55:00,459.34,459.34,459.17,459.18,1300.0,457.1553,457.1553,456.9861,456.9961,1300.0
2025-05-14 15:00:00,459.32,459.6,458.96,458.96,3691.0,457.1354,457.4141,456.7771,456.7771,3691.0
2025-05-14 15:05:00,458.96,459.05,458.54,458.54,3445.0,456.7771,456.8667,456.3591,456.3591,3445.0
2025-05-14 15:10:00,458.86,458.9,458.36,458.68,3256.0,456.6776,456.7174,456.18,456.4985,3256.0
2025-05-14 15:15:00,458.64,459.0,458.56,458.81,4077.0,456.4587,456.8169,456.379,456.6278,4077.0
2025-05-14 15:20:00,459.07,459.08,458.23,458.6,5332.0,456.8866,456.8966,456.0506,456.4188,5332.0
2025-05-14 15:25:00,458.51,458.89,458.35,458.46,4332.0,456.3293,456.7075,456.17,456.2795,4332.0
2025-05-14 15:30:00,458.52,458.75,458.04,458.23,6717.0,456.3392,456.5681,455.8615,456.0506,6717.0
2025-05-14 15:35:00,458.23,458.48,457.49,457.56,5443.0,456.0506,456.2994,455.3141,455.3838,5443.0
2025-05-14 15:40:00,457.5,457.95,457.38,457.38,12261.0,455.3241,455.7719,455.2046,455.2046,12261.0
2025-05-14 15:45:00,457.39,457.44,456.93,457.27,8059.0,455.2146,455.2644,454.7568,455.0952,8059.0
2025-05-14 15:50:00,457.49,458.0,457.01,457.73,11785.0,455.3141,455.8217,454.8364,455.553,11785.0
2025-05-14 15:55:00,457.64,457.72,456.23,456.28,41747.0,455.4634,455.543,454.0601,454.1099,41747.0
2025-05-15 09:30:00,461.44,461.51,459.25,460.35,26083.0,459.2453,459.315,457.0658,458.1605,26083.0
2025-05-15 09:35:00,460.72,461.31,459.39,461.31,26417.0,458.5288,459.116,457.2051,459.116,26417.0
2025-05-15 09:40:00,461.1,462.84,461.09,462.43,7298.0,458.907,460.6387,458.897,460.2306,7298.0
2025-05-15 09:45:00,462.07,462.86,461.69,462.86,3950.0,459.8723,460.6586,459.4941,460.6586,3950.0
2025-05-15 09:50:00,462.98,463.63,462.75,463.19,29235.0,460.778,461.4249,460.5491,460.987,29235.0
2025-05-15 09:55:00,463.19,465.51,463.15,464.95,14011.0,460.987,463.296,460.9472,462.7386,14011.0
2025-05-15 10:00:00,464.95,465.55,463.81,464.42,22925.0,462.7386,463.3358,461.6041,462.2112,22925.0
2025-05-15 10:05:00,464.58,465.37,463.82,465.19,2936.0,462.3704,463.1566,461.614,462.9775,2936.0
2025-05-15 10:10:00,465.19,465.27,463.38,464.7,6644.0,462.9775,463.0571,461.1761,462.4898,6644.0
2025-05-15 10:15:00,464.91,465.02,463.72,464.01,9458.0,462.6988,462.8083,461.5145,461.8031,9458.0
2025-05-15 10:20:00,463.59,463.74,462.6,462.78,2000.0,461.3851,461.5344,460.3998,460.579,2000.0
2025-05-15 10:25:00,463.05,464.07,462.72,464.07,4529.0,460.8477,461.8628,460.5192,461.8628,4529.0
2025-05-15 10:30:00,463.67,464.25,463.62,463.63,1035.0,461.4647,462.042,461.415,461.4249,1035.0
2025-05-15 10:35:00,463.28,463.3,462.39,462.92,5002.0,461.0766,461.0965,460.1908,460.7183,5002.0
2025-05-15 10:40:00,462.95,462.95,461.49,461.62,2999.0,460.7482,460.7482,459.2951,459.4245,2999.0
2025-05-15 10:45:00,462.0,462.22,461.81,461.86,4026.0,459.8027,460.0216,459.6136,459.6633,4026.0
2025-05-15 10:50:00,461.86,462.83,461.85,462.69,2691.0,459.6633,460.6287,459.6534,460.4894,2691.0
2025-05-15 10:55:00,462.56,463.68,462.56,463.34,4565.0,460.36,461.4747,460.36,461.1363,4565.0
2025-05-15 11:00:00,463.63,463.76,463.01,463.29,2208.0,461.4249,461.5543,460.8079,461.0865,2208.0
2025-05-15 11:05:00,463.29,464.16,463.28,464.16,2699.0,461.0865,461.9524,461.0766,461.9524,2699.0
2025-05-15 11:10:00,464.36,464.37,463.5,463.95,1841.0,462.1514,462.1614,461.2955,461.7434,1841.0
2025-05-15 11:15:00,463.69,464.13,463.68,464.06,1300.0,461.4846,461.9225,461.4747,461.8529,1300.0
2025-05-15 11:20:00,463.51,464.19,463.43,464.0,2630.0,461.3055,461.9823,461.2259,461.7932,2630.0
2025-05-15 11:25:00,463.95,463.95,463.26,463.26,1395.0,461.7434,461.7434,461.0567,461.0567,1395.0
2025-05-15 11:30:00,463.36,464.18,463.36,464.18,4169.0,461.1562,461.9723,461.1562,461.9723,4169.0
2025-05-15 11:35:00,464.08,464.31,463.69,463.8,2320.0,461.8728,462.1017,461.4846,461.5941,2320.0
2025-05-15 11:40:00,463.92,464.28,463.89,464.0,2554.0,461.7135,462.0718,461.6837,461.7932,2554.0
2025-05-15 11:45:00,464.0,464.49,463.87,463.87,5192.0,461.7932,462.2808,461.6638,461.6638,5192.0
2025-05-15 11:50:00,463.97,464.17,463.75,463.93,3056.0,461.7633,461.9624,461.5443,461.7235,3056.0
2025-05-15 11:55:00,464.0,464.64,464.0,464.33,3835.0,461.7932,462.4301,461.7932,462.1216,3835.0
2025-05-15 12:00:00,464.14,464.79,463.72,463.86,5732.0,461.9325,462.5794,461.5145,461.6538,5732.0
2025-05-15 12:05:00,463.58,464.2,463.57,464.14,1000.0,461.3752,461.9922,461.3652,461.9325,1000.0
2025-05-15 12:10:00,464.14,464.65,464.14,464.65,1274.0,461.9325,462.4401,461.9325,462.4401,1274.0
2025-05-15 12:15:00,464.14,464.5,463.81,463.95,4027.0,461.9325,462.2908,461.6041,461.7434,4027.0
2025-05-15 12:20:00,463.98,464.37,463.72,464.21,1512.0,461.7733,462.1614,461.5145,462.0022,1512.0
2025-05-15 12:25:00,464.37,464.37,463.48,463.48,1069.0,462.1614,462.1614,461.2756,461.2756,1069.0
2025-05-15 12:30:00,463.32,463.86,463.32,463.86,1221.0,461.1164,461.6538,461.1164,461.6538,1221.0
2025-05-15 12:35:00,463.74,463.95,463.3,463.95,1805.0,461.5344,461.7434,461.0965,461.7434,1805.0
2025-05-15 12:40:00,463.7,464.54,463.65,464.53,2723.0,461.4946,462.3306,461.4448,462.3206,2723.0
2025-05-15 12:45:00,464.56,465.0,464.56,464.93,1100.0,462.3505,462.7884,462.3505,462.7187,1100.0
2025-05-15 12:50:00,464.93,465.03,464.52,464.86,2300.0,462.7187,462.8183,462.3107,462.6491,2300.0
2025-05-15 12:55:00,465.01,465.16,465.01,465.16,1279.0,462.7984,462.9476,462.7984,462.9476,1279.0
2025-05-15 13:00:00,465.23,465.55,465.22,465.55,4318.0,463.0173,463.3358,463.0074,463.3358,4318.0
2025-05-15 13:05:00,465.55,465.55,465.03,465.04,2601.0,463.3358,463.3358,462.8183,462.8282,2601.0
2025-05-15 13:10:00,464.77,464.99,464.64,464.73,2084.0,462.5595,462.7785,462.4301,462.5197,2084.0
2025-05-15 13:15:00,464.83,464.83,464.28,464.4,3412.0,462.6192,462.6192,462.0718,462.1913,3412.0
2025-05-15 13:20:00,464.4,464.87,464.31,464.87,3745.0,462.1913,462.659,462.1017,462.659,3745.0
2025-05-15 13:25:00,464.5,464.75,464.25,464.48,1033.0,462.2908,462.5396,462.042,462.2709,1033.0
2025-05-15 13:30:00,464.2,464.49,464.06,464.25,3305.0,461.9922,462.2808,461.8529,462.042,3305.0
2025-05-15 13:35:00,464.22,464.36,463.35,463.85,3780.0,462.0121,462.1514,461.1463,461.6439,3780.0
2025-05-15 13:40:00,463.84,463.84,463.46,463.67,1741.0,461.6339,461.6339,461.2557,461.4647,1741.0
2025-05-15 13:45:00,463.36,464.15,463.35,464.15,2854.0,461.1562,461.9424,461.1463,461.9424,2854.0
2025-05-15 13:50:00,464.33,464.72,464.26,464.7,4162.0,462.1216,462.5097,462.0519,462.4898,4162.0
2025-05-15 13:55:00,464.67,464.67,463.48,463.67,2489.0,462.46,462.46,461.2756,461.4647,2489.0
2025-05-15 14:00:00,463.28,464.21,463.28,464.21,5081.0,461.0766,462.0022,461.0766,462.0022,5081.0
2025-05-15 14:05:00,464.34,464.62,464.13,464.25,4758.0,462.1315,462.4102,461.9225,462.042,4758.0
2025-05-15 14:10:00,464.08,464.61,463.96,464.47,2138.0,461.8728,462.4003,461.7534,462.2609,2138.0
2025-05-15 14:15:00,464.43,465.41,464.43,465.28,5990.0,462.2211,463.1965,462.2211,463.0671,5990.0
2025-05-15 14:20:00,465.62,465.75,465.3,465.66,5536.0,463.4055,463.5348,463.087,463.4453,5536.0
2025-05-15 14:25:00,465.62,466.14,465.52,465.65,5057.0,463.4055,463.923,463.3059,463.4353,5057.0
2025-05-15 14:30:00,465.65,466.5,465.65,466.2,2819.0,463.4353,464.2813,463.4353,463.9827,2819.0
2025-05-15 14:35:00,466.51,466.66,466.19,466.65,4022.0,464.2912,464.4405,463.9727,464.4306,4022.0
2025-05-15 14:40:00,466.72,467.01,466.44,466.67,7411.0,464.5002,464.7888,464.2216,464.4505,7411.0
2025-05-15 14:45:00,466.47,466.84,466.14,466.84,2466.0,464.2514,464.6197,463.923,464.6197,2466.0
2025-05-15 14:50:00,466.84,467.16,466.54,466.62,3150.0,464.6197,464.9381,464.3211,464.4007,3150.0
2025-05-15 14:55:00,466.6,466.8,466.6,466.71,3331.0,464.3808,464.5798,464.3808,464.4903,3331.0
2025-05-15 15:00:00,466.61,467.16,466.15,467.12,6434.0,464.3907,464.9381,463.9329,464.8983,6434.0
2025-05-15 15:05:00,467.15,468.06,467.1,467.93,8274.0,464.9282,465.8339,464.8784,465.7045,8274.0
2025-05-15 15:10:00,467.93,468.36,467.74,468.15,14139.0,465.7045,466.1324,465.5154,465.9234,14139.0
2025-05-15 15:15:00,468.39,468.39,467.68,468.07,5422.0,466.1623,466.1623,465.4557,465.8438,5422.0
2025-05-15 15:20:00,467.99,468.93,467.98,468.76,7817.0,465.7642,466.6997,465.7542,466.5305,7817.0
2025-05-15 15:25:00,468.72,469.24,468.7,468.81,7149.0,466.4907,467.0082,466.4708,466.5803,7149.0
2025-05-15 15:30:00,468.89,469.22,468.37,469.09,17794.0,466.6599,466.9883,466.1424,466.859,17794.0
2025-05-15 15:35:00,468.83,470.15,468.74,470.15,9870.0,466.6002,467.9139,466.5106,467.9139,9870.0
2025-05-15 15:40:00,470.17,470.61,469.64,470.49,8699.0,467.9338,468.3717,467.4063,468.2523,8699.0
2025-05-15 15:45:00,470.64,470.89,470.24,470.25,15112.0,468.4016,468.6504,468.0035,468.0134,15112.0
2025-05-15 15:50:00,470.04,470.8,469.31,469.4,17482.0,467.8044,468.5608,467.0779,467.1675,17482.0
2025-05-15 15:55:00,469.4,469.89,468.12,469.04,54590.0,467.1675,467.6551,465.8936,466.8092,54590.0
2025-05-16 09:30:00,469.61,470.6,467.24,467.42,42818.0,467.3765,468.3618,465.0178,465.1969,42818.0
2025-05-16 09:35:00,468.36,468.5,466.38,467.87,2522.0,466.1324,466.2718,464.1618,465.6448,2522.0
2025-05-16 09:40:00,468.12,468.13,467.97,468.03,706.0,465.8936,465.9035,465.7443,465.804,706.0
2025-05-16 09:45:00,468.37,469.99,468.37,469.7,3868.0,466.1424,467.7547,466.1424,467.4661,3868.0
2025-05-16 09:50:00,469.77,469.99,469.13,469.52,1330.0,467.5357,467.7547,466.8988,467.2869,1330.0
2025-05-16 09:55:00,469.49,469.6,469.49,469.6,1050.0,467.257,467.3665,467.257,467.3665,1050.0
2025-05-16 10:00:00,469.57,469.57,468.45,468.95,3746.0,467.3367,467.3367,466.222,466.7196,3746.0
2025-05-16 10:05:00,469.04,469.18,467.95,467.97,3440.0,466.8092,466.9485,465.7244,465.7443,3440.0
2025-05-16 10:10:00,468.43,469.18,468.12,468.35,3538.0,466.2021,466.9485,465.8936,466.1225,3538.0
2025-05-16 10:15:00,468.11,469.61,468.11,469.61,2200.0,465.8836,467.3765,465.8836,467.3765,2200.0
2025-05-16 10:20:00,468.86,470.52,468.86,470.07,2145.0,466.63,468.2822,466.63,467.8343,2145.0
2025-05-16 10:25:00,470.46,470.46,468.58,468.58,2867.0,468.2224,468.2224,466.3514,466.3514,2867.0
2025-05-16 10:30:00,469.72,471.31,469.62,471.31,4737.0,467.486,469.0684,467.3864,469.0684,4737.0
2025-05-16 10:35:00,471.55,471.88,470.8,470.89,2157.0,469.3073,469.6357,468.5608,468.6504,2157.0
2025-05-16 10:40:00,471.03,471.73,471.02,471.73,1870.0,468.7897,469.4864,468.7798,469.4864,1870.0
2025-05-16 10:45:00,471.71,471.84,471.03,471.25,3077.0,469.4665,469.5959,468.7897,469.0087,3077.0
2025-05-16 10:50:00,471.6,471.69,471.04,471.04,4006.0,469.357,469.4466,468.7997,468.7997,4006.0
2025-05-16 10:55:00,470.78,471.04,469.95,470.62,3539.0,468.5409,468.7997,467.7149,468.3817,3539.0
2025-05-16 11:00:00,469.53,470.81,469.52,470.81,1807.0,467.2969,468.5708,467.2869,468.5708,1807.0
2025-05-16 11:05:00,470.91,471.6,470.89,471.15,4845.0,468.6703,469.357,468.6504,468.9092,4845.0
2025-05-16 11:10:00,471.15,471.37,470.61,470.61,6521.0,468.9092,469.1281,468.3717,468.3717,6521.0
2025-05-16 11:15:00,470.8,471.57,470.61,470.96,2614.0,468.5608,469.3272,468.3717,468.7201,2614.0
2025-05-16 11:20:00,470.91,471.09,470.28,470.33,3277.0,468.6703,468.8494,468.0433,468.0931,3277.0
2025-05-16 11:25:00,470.31,470.45,469.62,469.63,2908.0,468.0731,468.2125,467.3864,467.3964,2908.0
2025-05-16 11:30:00,470.02,470.22,469.72,470.22,1864.0,467.7845,467.9836,467.486,467.9836,1864.0
2025-05-16 11:35:00,469.85,470.44,469.85,470.31,2761.0,467.6153,468.2025,467.6153,468.0731,2761.0
2025-05-16 11:40:00,470.12,470.16,469.82,469.88,2154.0,467.8841,467.9239,467.5855,467.6452,2154.0
2025-05-16 11:45:00,469.9,470.21,469.64,469.87,1908.0,467.6651,467.9736,467.4063,467.6352,1908.0
2025-05-16 11:50:00,470.0,470.44,469.86,470.44,2007.0,467.7646,468.2025,467.6253,468.2025,2007.0
2025-05-16 11:55:00,470.45,470.51,470.09,470.47,3441.0,468.2125,468.2722,467.8542,468.2324,3441.0
2025-05-16 12:00:00,470.48,470.81,470.33,470.81,1300.0,468.2423,468.5708,468.0931,468.5708,1300.0
2025-05-16 12:05:00,470.71,470.71,470.12,470.64,2532.0,468.4712,468.4712,467.8841,468.4016,2532.0
2025-05-16 12:10:00,470.4,470.79,470.39,470.79,902.0,468.1627,468.5509,468.1528,468.5509,902.0
2025-05-16 12:15:00,470.62,470.69,470.58,470.58,400.0,468.3817,468.4513,468.3419,468.3419,400.0
2025-05-16 12:20:00,470.41,470.84,470.38,470.65,1138.0,468.1727,468.6006,468.1428,468.4115,1138.0
2025-05-16 12:25:00,470.49,470.89,470.49,470.68,1834.0,468.2523,468.6504,468.2523,468.4414,1834.0
2025-05-16 12:30:00,470.72,470.72,470.33,470.61,900.0,468.4812,468.4812,468.0931,468.3717,900.0
2025-05-16 12:35:00,470.45,470.62,470.45,470.62,552.0,468.2125,468.3817,468.2125,468.3817,552.0
2025-05-16 12:40:00,470.88,470.88,470.5,470.56,1309.0,468.6404,468.6404,468.2622,468.322,1309.0
2025-05-16 12:45:00,470.65,470.65,470.58,470.58,500.0,468.4115,468.4115,468.3419,468.3419,500.0
2025-05-16 12:50:00,470.61,470.74,470.54,470.64,817.0,468.3717,468.5011,468.3021,468.4016,817.0
2025-05-16 12:55:00,470.64,471.23,470.63,471.22,6390.0,468.4016,468.9888,468.3916,468.9788,6390.0
2025-05-16 13:00:00,471.22,471.85,471.22,471.53,2253.0,468.9788,469.6058,468.9788,469.2873,2253.0
2025-05-16 13:05:00,471.69,472.1,471.13,471.44,4076.0,469.4466,469.8546,468.8892,469.1978,4076.0
2025-05-16 13:10:00,471.41,471.47,471.16,471.38,2933.0,469.1679,469.2276,468.9191,469.1381,2933.0
2025-05-16 13:15:00,471.47,471.62,471.13,471.14,3301.0,469.2276,469.3769,468.8892,468.8992,3301.0
2025-05-16 13:20:00,471.18,471.8,471.16,471.28,2014.0,468.939,469.5561,468.9191,469.0385,2014.0
2025-05-16 13:25:00,471.5,471.83,471.5,471.83,1324.0,469.2575,469.5859,469.2575,469.5859,1324.0
2025-05-16 13:30:00,472.0,472.19,471.86,472.07,2054.0,469.7551,469.9442,469.6158,469.8248,2054.0
2025-05-16 13:35:00,472.14,472.34,471.97,471.98,1731.0,469.8944,470.0935,469.7253,469.7352,1731.0
2025-05-16 13:40:00,471.92,472.06,471.63,471.88,936.0,469.6755,469.8148,469.3869,469.6357,936.0
2025-05-16 13:45:00,471.88,472.08,471.79,472.04,1038.0,469.6357,469.8347,469.5461,469.7949,1038.0
2025-05-16 13:50:00,471.91,472.08,471.78,471.86,3613.0,469.6655,469.8347,469.5362,469.6158,3613.0
2025-05-16 13:55:00,471.84,471.9,471.64,471.66,2226.0,469.5959,469.6556,469.3968,469.4167,2226.0
2025-05-16 14:00:00,471.64,472.0,471.48,471.86,2188.0,469.3968,469.7551,469.2376,469.6158,2188.0
2025-05-16 14:05:00,472.11,472.11,471.85,471.9,1483.0,469.8646,469.8646,469.6058,469.6556,1483.0
2025-05-16 14:10:00,472.1,472.1,471.68,472.08,4542.0,469.8546,469.8546,469.4366,469.8347,4542.0
2025-05-16 14:15:00,472.08,472.36,471.92,472.34,2472.0,469.8347,470.1134,469.6755,470.0935,2472.0
2025-05-16 14:20:00,472.34,472.64,472.17,472.26,2940.0,470.0935,470.3921,469.9243,470.0139,2940.0
2025-05-16 14:25:00,472.31,472.58,472.3,472.58,1433.0,470.0636,470.3324,470.0537,470.3324,1433.0
2025-05-16 14:30:00,472.62,472.68,472.22,472.33,2250.0,470.3722,470.4319,469.9741,470.0835,2250.0
2025-05-16 14:35:00,472.32,472.61,472.32,472.46,800.0,470.0736,470.3622,470.0736,470.2129,800.0
2025-05-16 14:40:00,472.59,472.69,472.3,472.59,4354.0,470.3423,470.4418,470.0537,470.3423,4354.0
2025-05-16 14:45:00,472.61,472.7,472.61,472.61,400.0,470.3622,470.4518,470.3622,470.3622,400.0
2025-05-16 14:50:00,472.39,472.64,472.35,472.62,3835.0,470.1433,470.3921,470.1034,470.3722,3835.0
2025-05-16 14:55:00,472.45,472.6,472.29,472.32,3202.0,470.203,470.3523,470.0437,470.0736,3202.0
2025-05-16 15:00:00,472.3,472.58,472.22,472.54,3647.0,470.0537,470.3324,469.9741,470.2925,3647.0
2025-05-16 15:05:00,472.44,472.74,472.35,472.55,4530.0,470.193,470.4916,470.1034,470.3025,4530.0
2025-05-16 15:10:00,472.69,473.13,472.56,473.08,6761.0,470.4418,470.8797,470.3124,470.83,6761.0
2025-05-16 15:15:00,473.04,473.35,473.01,473.35,2425.0,470.7902,471.0987,470.7603,471.0987,2425.0
2025-05-16 15:20:00,473.2,473.56,473.04,473.12,5495.0,470.9494,471.3077,470.7902,470.8698,5495.0
2025-05-16 15:25:00,473.07,473.32,472.82,473.03,5080.0,470.82,471.0688,470.5712,470.7802,5080.0
2025-05-16 15:30:00,472.98,473.23,472.9,473.06,3781.0,470.7305,470.9793,470.6508,470.8101,3781.0
2025-05-16 15:35:00,473.06,473.07,472.47,472.47,5918.0,470.8101,470.82,470.2229,470.2229,5918.0
2025-05-16 15:40:00,472.4,472.97,472.38,472.97,5783.0,470.1532,470.7205,470.1333,470.7205,5783.0
2025-05-16 15:45:00,473.02,473.02,472.63,472.68,9860.0,470.7703,470.7703,470.3821,470.4319,9860.0
2025-05-16 15:50:00,472.8,473.04,472.47,472.58,6951.0,470.5513,470.7902,470.2229,470.3324,6951.0
2025-05-16 15:55:00,472.43,473.52,471.87,473.17,80493.0,470.1831,471.2679,469.6257,470.9195,80493.0
2025-05-19 09:30:00,476.12,476.12,470.85,471.3,34806.0,473.8555,473.8555,468.6106,469.0584,34806.0
2025-05-19 09:35:00,470.99,471.34,469.28,469.84,8591.0,468.7499,469.0983,467.048,467.6054,8591.0
2025-05-19 09:40:00,469.84,471.15,469.52,470.32,5076.0,467.6054,468.9092,467.2869,468.0831,5076.0
2025-05-19 09:45:00,470.25,470.98,469.82,470.11,7492.0,468.0134,468.74,467.5855,467.8741,7492.0
2025-05-19 09:50:00,470.11,471.33,469.94,471.33,3137.0,467.8741,469.0883,467.7049,469.0883,3137.0
2025-05-19 09:55:00,471.48,471.58,470.63,471.22,3438.0,469.2376,469.3371,468.3916,468.9788,3438.0
2025-05-19 10:00:00,471.84,472.52,471.8,472.4,8663.0,469.5959,470.2726,469.5561,470.1532,8663.0
2025-05-19 10:05:00,472.14,473.0,471.98,472.04,3143.0,469.8944,470.7504,469.7352,469.7949,3143.0
2025-05-19 10:10:00,471.86,472.97,471.85,472.04,2503.0,469.6158,470.7205,469.6058,469.7949,2503.0
2025-05-19 10:15:00,472.83,472.83,471.52,471.96,7715.0,470.5812,470.5812,469.2774,469.7153,7715.0
2025-05-19 10:20:00,472.3,474.02,472.08,474.02,5457.0,470.0537,471.7655,469.8347,471.7655,5457.0
2025-05-19 10:25:00,473.39,473.55,472.68,473.18,2930.0,471.1385,471.2977,470.4319,470.9295,2930.0
2025-05-19 10:30:00,472.89,473.3,472.88,473.16,3400.0,470.6409,471.0489,470.6309,470.9096,3400.0
2025-05-19 10:35:00,473.11,473.3,472.58,472.58,2163.0,470.8598,471.0489,470.3324,470.3324,2163.0
2025-05-19 10:40:00,472.9,472.9,471.6,471.6,3149.0,470.6508,470.6508,469.357,469.357,3149.0
2025-05-19 10:45:00,471.76,472.28,471.53,472.19,2719.0,469.5163,470.0338,469.2873,469.9442,2719.0
2025-05-19 10:50:00,472.33,472.59,472.24,472.25,2875.0,470.0835,470.3423,469.994,470.0039,2875.0
2025-05-19 10:55:00,472.1,472.28,471.63,471.64,3698.0,469.8546,470.0338,469.3869,469.3968,3698.0
2025-05-19 11:00:00,472.1,472.89,472.1,472.89,9747.0,469.8546,470.6409,469.8546,470.6409,9747.0
2025-05-19 11:05:00,472.68,473.11,472.45,472.81,2517.0,470.4319,470.8598,470.203,470.5613,2517.0
2025-05-19 11:10:00,472.25,473.29,472.14,473.19,2348.0,470.0039,471.039,469.8944,470.9395,2348.0
2025-05-19 11:15:00,473.27,473.47,473.04,473.22,2765.0,471.0191,471.2181,470.7902,470.9693,2765.0
2025-05-19 11:20:00,473.22,473.69,472.82,473.47,3025.0,470.9693,471.4371,470.5712,471.2181,3025.0
2025-05-19 11:25:00,473.47,473.85,473.43,473.61,4237.0,471.2181,471.5963,471.1783,471.3575,4237.0
2025-05-19 11:30:00,473.7,473.7,473.2,473.39,3634.0,471.447,471.447,470.9494,471.1385,3634.0
2025-05-19 11:35:00,473.27,473.39,472.99,473.38,3648.0,471.0191,471.1385,470.7404,471.1285,3648.0
2025-05-19 11:40:00,473.39,473.79,473.24,473.79,2543.0,471.1385,471.5366,470.9892,471.5366,2543.0
2025-05-19 11:45:00,473.83,473.83,473.41,473.66,2890.0,471.5764,471.5764,471.1584,471.4072,2890.0
2025-05-19 11:50:00,473.45,473.93,473.45,473.62,3908.0,471.1982,471.6759,471.1982,471.3674,3908.0
2025-05-19 11:55:00,473.68,473.79,473.45,473.6,4354.0,471.4271,471.5366,471.1982,471.3475,4354.0
2025-05-19 12:00:00,473.66,473.67,473.12,473.17,6533.0,471.4072,471.4172,470.8698,470.9195,6533.0
2025-05-19 12:05:00,473.1,473.95,473.09,473.83,10843.0,470.8499,471.6958,470.8399,471.5764,10843.0
2025-05-19 12:10:00,473.77,474.02,473.68,473.91,11009.0,471.5167,471.7655,471.4271,471.656,11009.0
2025-05-19 12:15:00,473.91,474.63,473.9,474.63,7835.0,471.656,472.3726,471.6461,472.3726,7835.0
2025-05-19 12:20:00,474.61,474.78,474.26,474.26,2553.0,472.3527,472.5219,472.0044,472.0044,2553.0
2025-05-19 12:25:00,474.12,474.33,473.77,473.77,2529.0,471.865,472.074,471.5167,471.5167,2529.0
2025-05-19 12:30:00,473.72,473.85,473.21,473.44,1892.0,471.4669,471.5963,470.9594,471.1883,1892.0
2025-05-19 12:35:00,473.54,473.72,473.28,473.28,1209.0,471.2878,471.4669,471.029,471.029,1209.0
2025-05-19 12:40:00,473.22,473.22,472.84,473.1,1969.0,470.9693,470.9693,470.5911,470.8499,1969.0
2025-05-19 12:45:00,473.1,473.84,473.09,473.67,2002.0,470.8499,471.5864,470.8399,471.4172,2002.0
2025-05-19 12:50:00,473.68,473.78,473.66,473.66,802.0,471.4271,471.5266,471.4072,471.4072,802.0
2025-05-19 12:55:00,473.66,473.78,473.41,473.78,2974.0,471.4072,471.5266,471.1584,471.5266,2974.0
2025-05-19 13:00:00,473.75,473.97,473.65,473.73,2586.0,471.4968,471.7157,471.3973,471.4769,2586.0
2025-05-19 13:05:00,473.91,473.91,473.5,473.73,1709.0,471.656,471.656,471.248,471.4769,1709.0
2025-05-19 13:10:00,473.71,473.74,473.45,473.56,942.0,471.457,471.4868,471.1982,471.3077,942.0
2025-05-19 13:15:00,473.34,473.46,473.12,473.18,2140.0,471.0887,471.2082,470.8698,470.9295,2140.0
2025-05-19 13:20:00,473.18,473.66,473.12,473.46,3218.0,470.9295,471.4072,470.8698,471.2082,3218.0
2025-05-19 13:25:00,473.45,473.6,473.29,473.39,2076.0,471.1982,471.3475,471.039,471.1385,2076.0
2025-05-19 13:30:00,473.46,473.57,472.97,473.12,3344.0,471.2082,471.3176,470.7205,470.8698,3344.0
2025-05-19 13:35:00,473.2,473.22,472.56,472.56,3092.0,470.9494,470.9693,470.3124,470.3124,3092.0
2025-05-19 13:40:00,472.73,472.73,472.37,472.37,501.0,470.4816,470.4816,470.1234,470.1234,501.0
2025-05-19 13:45:00,472.37,472.42,472.09,472.35,1834.0,470.1234,470.1731,469.8447,470.1034,1834.0
2025-05-19 13:50:00,472.35,472.68,472.22,472.22,4744.0,470.1034,470.4319,469.9741,469.9741,4744.0
2025-05-19 13:55:00,472.36,472.41,472.21,472.21,3712.0,470.1134,470.1632,469.9641,469.9641,3712.0
2025-05-19 14:00:00,472.21,472.31,471.47,471.47,3942.0,469.9641,470.0636,469.2276,469.2276,3942.0
2025-05-19 14:05:00,471.52,471.81,471.4,471.77,6297.0,469.2774,469.566,469.158,469.5262,6297.0
2025-05-19 14:10:00,471.69,472.08,471.53,472.01,3694.0,469.4466,469.8347,469.2873,469.7651,3694.0
2025-05-19 14:15:00,471.79,471.79,471.43,471.44,4413.0,469.5461,469.5461,469.1878,469.1978,4413.0
2025-05-19 14:20:00,471.4,471.93,471.21,471.68,3744.0,469.158,469.6854,468.9689,469.4366,3744.0
2025-05-19 14:25:00,471.42,472.15,471.42,471.96,4627.0,469.1779,469.9044,469.1779,469.7153,4627.0
2025-05-19 14:30:00,471.96,472.17,471.73,471.78,3872.0,469.7153,469.9243,469.4864,469.5362,3872.0
2025-05-19 14:35:00,471.76,472.34,471.75,472.16,3101.0,469.5163,470.0935,469.5063,469.9144,3101.0
2025-05-19 14:40:00,472.44,472.5,472.14,472.15,3102.0,470.193,470.2527,469.8944,469.9044,3102.0
2025-05-19 14:45:00,472.13,472.24,471.84,471.88,1519.0,469.8845,469.994,469.5959,469.6357,1519.0
2025-05-19 14:50:00,471.87,471.9,471.53,471.69,4504.0,469.6257,469.6556,469.2873,469.4466,4504.0
2025-05-19 14:55:00,471.69,472.01,471.68,471.88,4031.0,469.4466,469.7651,469.4366,469.6357,4031.0
2025-05-19 15:00:00,471.85,471.95,471.39,471.39,2096.0,469.6058,469.7053,469.148,469.148,2096.0
2025-05-19 15:05:00,471.34,472.14,471.16,472.14,6384.0,469.0983,469.8944,468.9191,469.8944,6384.0
2025-05-19 15:10:00,471.91,471.95,471.51,471.6,1312.0,469.6655,469.7053,469.2674,469.357,1312.0
2025-05-19 15:15:00,471.49,471.53,471.1,471.15,2962.0,469.2475,469.2873,468.8594,468.9092,2962.0
2025-05-19 15:20:00,471.11,471.43,470.98,471.39,3300.0,468.8693,469.1878,468.74,469.148,3300.0
2025-05-19 15:25:00,471.35,471.42,471.18,471.42,3047.0,469.1082,469.1779,468.939,469.1779,3047.0
2025-05-19 15:30:00,471.36,471.37,470.69,471.11,5294.0,469.1182,469.1281,468.4513,468.8693,5294.0
2025-05-19 15:35:00,471.13,471.4,471.11,471.27,5490.0,468.8892,469.158,468.8693,469.0286,5490.0
2025-05-19 15:40:00,471.12,471.53,471.03,471.45,6332.0,468.8793,469.2873,468.7897,469.2077,6332.0
2025-05-19 15:45:00,471.22,471.25,471.03,471.09,3046.0,468.9788,469.0087,468.7897,468.8494,3046.0
2025-05-19 15:50:00,471.23,471.3,470.77,470.95,12119.0,468.9888,469.0584,468.531,468.7101,12119.0
2025-05-19 15:55:00,470.85,471.25,470.34,470.95,47721.0,468.6106,469.0087,468.103,468.7101,47721.0
2025-05-20 09:30:00,469.89,471.05,469.89,471.05,12702.0,467.6551,468.8096,467.6551,468.8096,12702.0
2025-05-20 09:35:00,471.69,471.7,470.77,470.77,2238.0,469.4466,469.4565,468.531,468.531,2238.0
2025-05-20 09:40:00,470.77,471.25,470.36,470.38,5354.0,468.531,469.0087,468.1229,468.1428,5354.0
2025-05-20 09:45:00,470.95,471.06,470.22,471.06,1720.0,468.7101,468.8196,467.9836,468.8196,1720.0
2025-05-20 09:50:00,471.18,471.35,470.26,470.26,3123.0,468.939,469.1082,468.0234,468.0234,3123.0
2025-05-20 09:55:00,470.29,471.91,470.29,470.36,14087.0,468.0532,469.6655,468.0532,468.1229,14087.0
2025-05-20 10:00:00,470.35,471.02,470.07,470.71,10058.0,468.113,468.7798,467.8343,468.4712,10058.0
2025-05-20 10:05:00,470.71,471.74,469.89,471.74,6349.0,468.4712,469.4963,467.6551,469.4963,6349.0
2025-05-20 10:10:00,471.67,472.14,471.32,472.14,7101.0,469.4267,469.8944,469.0783,469.8944,7101.0
2025-05-20 10:15:00,472.16,472.37,471.65,472.19,3410.0,469.9144,470.1234,469.4068,469.9442,3410.0
2025-05-20 10:20:00,472.23,472.8,472.02,472.58,6928.0,469.984,470.5513,469.775,470.3324,6928.0
2025-05-20 10:25:00,472.58,473.68,472.58,473.35,4389.0,470.3324,471.4271,470.3324,471.0987,4389.0
2025-05-20 10:30:00,473.68,473.88,472.57,472.89,10324.0,471.4271,471.6262,470.3224,470.6409,10324.0
2025-05-20 10:35:00,472.89,473.26,472.78,473.03,5174.0,470.6409,471.0091,470.5314,470.7802,5174.0
2025-05-20 10:40:00,473.1,473.33,472.85,473.13,3197.0,470.8499,471.0788,470.6011,470.8797,3197.0
2025-05-20 10:45:00,473.34,473.67,472.46,472.84,17500.0,471.0887,471.4172,470.2129,470.5911,17500.0
2025-05-20 10:50:00,472.79,473.36,472.55,472.55,8715.0,470.5414,471.1086,470.3025,470.3025,8715.0
2025-05-20 10:55:00,472.9,473.28,472.65,472.75,8226.0,470.6508,471.029,470.402,470.5015,8226.0
2025-05-20 11:00:00,472.82,474.0,472.69,473.98,3950.0,470.5712,471.7456,470.4418,471.7257,3950.0
2025-05-20 11:05:00,474.0,474.64,473.83,474.54,5418.0,471.7456,472.3826,471.5764,472.283,5418.0
2025-05-20 11:10:00,474.61,476.23,474.28,475.8,19442.0,472.3527,473.965,472.0243,473.537,19442.0
2025-05-20 11:15:00,475.43,477.27,475.42,476.19,6338.0,473.1688,475.0,473.1588,473.9252,6338.0
2025-05-20 11:20:00,475.98,476.91,475.76,475.9,28666.0,473.7162,474.6418,473.4972,473.6366,28666.0
2025-05-20 11:25:00,476.23,476.69,475.9,476.35,4473.0,473.965,474.4228,473.6366,474.0844,4473.0
2025-05-20 11:30:00,476.54,476.69,476.29,476.29,1121.0,474.2735,474.4228,474.0247,474.0247,1121.0
2025-05-20 11:35:00,476.36,476.53,475.99,476.52,3623.0,474.0944,474.2636,473.7261,474.2536,3623.0
2025-05-20 11:40:00,475.9,476.18,475.51,475.51,8196.0,473.6366,473.9152,473.2484,473.2484,8196.0
2025-05-20 11:45:00,475.79,475.8,475.38,475.43,4183.0,473.5271,473.537,473.119,473.1688,4183.0
2025-05-20 11:50:00,475.29,475.76,475.28,475.51,5559.0,473.0295,473.4972,473.0195,473.2484,5559.0
2025-05-20 11:55:00,475.75,475.8,475.49,475.66,1911.0,473.4873,473.537,473.2285,473.3977,1911.0
2025-05-20 12:00:00,475.86,475.9,475.06,475.19,3959.0,473.5968,473.6366,472.8006,472.9299,3959.0
2025-05-20 12:05:00,475.17,475.18,474.82,474.94,1801.0,472.91,472.92,472.5617,472.6811,1801.0
2025-05-20 12:10:00,474.82,475.14,474.69,474.97,6538.0,472.5617,472.8802,472.4323,472.711,6538.0
2025-05-20 12:15:00,474.97,475.24,474.56,475.23,6618.0,472.711,472.9797,472.3029,472.9697,6618.0
2025-05-20 12:20:00,475.22,475.3,475.03,475.3,512.0,472.9598,473.0394,472.7707,473.0394,512.0
2025-05-20 12:25:00,475.26,475.57,475.26,475.49,1754.0,472.9996,473.3081,472.9996,473.2285,1754.0
2025-05-20 12:30:00,475.52,475.56,475.03,475.18,4571.0,473.2584,473.2982,472.7707,472.92,4571.0
2025-05-20 12:35:00,475.32,475.38,475.32,475.38,1051.0,473.0593,473.119,473.0593,473.119,1051.0
2025-05-20 12:40:00,475.41,475.41,475.19,475.3,305.0,473.1489,473.1489,472.9299,473.0394,305.0
2025-05-20 12:45:00,475.3,475.45,474.74,474.74,5961.0,473.0394,473.1887,472.4821,472.4821,5961.0
2025-05-20 12:50:00,474.84,475.07,474.6,474.98,2075.0,472.5816,472.8105,472.3427,472.7209,2075.0
2025-05-20 12:55:00,475.0,475.25,475.0,475.14,1368.0,472.7408,472.9897,472.7408,472.8802,1368.0
2025-05-20 13:00:00,475.19,476.0,475.19,476.0,1873.0,472.9299,473.7361,472.9299,473.7361,1873.0
2025-05-20 13:05:00,475.88,476.07,475.81,475.97,1668.0,473.6167,473.8058,473.547,473.7062,1668.0
2025-05-20 13:10:00,476.06,476.07,475.84,475.93,1884.0,473.7958,473.8058,473.5768,473.6664,1884.0
2025-05-20 13:15:00,476.09,476.23,475.82,476.09,1978.0,473.8257,473.965,473.5569,473.8257,1978.0
2025-05-20 13:20:00,475.76,475.76,475.49,475.56,3369.0,473.4972,473.4972,473.2285,473.2982,3369.0
2025-05-20 13:25:00,475.63,475.75,475.44,475.45,1044.0,473.3678,473.4873,473.1788,473.1887,1044.0
2025-05-20 13:30:00,475.7,476.17,475.7,476.17,1008.0,473.4375,473.9053,473.4375,473.9053,1008.0
2025-05-20 13:35:00,475.91,476.55,475.91,476.55,3193.0,473.6465,474.2835,473.6465,474.2835,3193.0
2025-05-20 13:40:00,476.53,476.79,476.11,476.47,6808.0,474.2636,474.5223,473.8456,474.2039,6808.0
2025-05-20 13:45:00,476.51,476.6,476.51,476.54,1343.0,474.2437,474.3332,474.2437,474.2735,1343.0
2025-05-20 13:50:00,476.54,476.96,476.53,476.81,2594.0,474.2735,474.6915,474.2636,474.5422,2594.0
2025-05-20 13:55:00,476.81,477.29,476.8,477.28,3539.0,474.5422,475.02,474.5323,475.01,3539.0
2025-05-20 14:00:00,477.28,477.28,476.47,476.68,4690.0,475.01,475.01,474.2039,474.4129,4690.0
2025-05-20 14:05:00,476.85,476.9,476.5,476.71,1358.0,474.582,474.6318,474.2337,474.4427,1358.0
2025-05-20 14:10:00,476.92,477.23,476.92,477.23,1185.0,474.6517,474.9602,474.6517,474.9602,1185.0
2025-05-20 14:15:00,477.22,477.71,477.22,477.71,8000.0,474.9503,475.438,474.9503,475.438,8000.0
2025-05-20 14:20:00,477.73,477.87,477.55,477.79,3830.0,475.4579,475.5972,475.2787,475.5176,3830.0
2025-05-20 14:25:00,477.79,477.8,477.32,477.44,8295.0,475.5176,475.5275,475.0498,475.1692,8295.0
2025-05-20 14:30:00,477.44,477.65,477.12,477.55,8384.0,475.1692,475.3782,474.8508,475.2787,8384.0
2025-05-20 14:35:00,477.65,477.76,477.46,477.48,1988.0,475.3782,475.4877,475.1891,475.209,1988.0
2025-05-20 14:40:00,477.59,477.59,477.28,477.45,1638.0,475.3185,475.3185,475.01,475.1792,1638.0
2025-05-20 14:45:00,477.33,477.49,477.28,477.41,4382.0,475.0598,475.219,475.01,475.1394,4382.0
2025-05-20 14:50:00,477.41,477.48,477.2,477.3,5507.0,475.1394,475.209,474.9304,475.0299,5507.0
2025-05-20 14:55:00,477.41,477.87,477.3,477.81,5788.0,475.1394,475.5972,475.0299,475.5375,5788.0
2025-05-20 15:00:00,477.83,477.83,477.26,477.29,6263.0,475.5574,475.5574,474.9901,475.02,6263.0
2025-05-20 15:05:00,477.37,477.46,477.05,477.46,11849.0,475.0996,475.1891,474.7811,475.1891,11849.0
2025-05-20 15:10:00,477.46,477.57,477.16,477.29,3417.0,475.1891,475.2986,474.8906,475.02,3417.0
2025-05-20 15:15:00,477.31,477.32,476.8,476.92,9861.0,475.0399,475.0498,474.5323,474.6517,9861.0
2025-05-20 15:20:00,476.92,476.98,476.35,476.35,12681.0,474.6517,474.7114,474.0844,474.0844,12681.0
2025-05-20 15:25:00,476.3,476.53,476.12,476.36,7165.0,474.0347,474.2636,473.8555,474.0944,7165.0
2025-05-20 15:30:00,476.36,476.4,476.01,476.25,6864.0,474.0944,474.1342,473.746,473.9849,6864.0
2025-05-20 15:35:00,476.41,476.41,476.01,476.16,2305.0,474.1441,474.1441,473.746,473.8953,2305.0
2025-05-20 15:40:00,476.23,476.27,476.03,476.16,4315.0,473.965,474.0048,473.7659,473.8953,4315.0
2025-05-20 15:45:00,476.15,476.49,476.04,476.35,6019.0,473.8854,474.2238,473.7759,474.0844,6019.0
2025-05-20 15:50:00,476.2,476.76,476.06,476.17,12141.0,473.9351,474.4925,473.7958,473.9053,12141.0
2025-05-20 15:55:00,476.11,476.98,475.83,476.88,33345.0,473.8456,474.7114,473.5669,474.6119,33345.0
2025-05-21 09:30:00,481.11,481.11,477.1,478.12,18361.0,478.8218,478.8218,474.8309,475.846,18361.0
2025-05-21 09:35:00,477.53,477.6,472.34,472.34,21432.0,475.2588,475.3285,470.0935,470.0935,21432.0
2025-05-21 09:40:00,473.1,474.73,472.87,474.73,8156.0,470.8499,472.4721,470.621,472.4721,8156.0
2025-05-21 09:45:00,474.54,475.86,474.23,475.86,11199.0,472.283,473.5968,471.9745,473.5968,11199.0
2025-05-21 09:50:00,475.51,477.89,475.23,476.91,4668.0,473.2484,475.6171,472.9697,474.6418,4668.0
2025-05-21 09:55:00,476.66,477.15,475.47,475.72,8335.0,474.3929,474.8806,473.2086,473.4574,8335.0
2025-05-21 10:00:00,476.18,476.76,476.14,476.51,4097.0,473.9152,474.4925,473.8754,474.2437,4097.0
2025-05-21 10:05:00,476.51,476.73,475.34,475.77,4346.0,474.2437,474.4626,473.0792,473.5072,4346.0
2025-05-21 10:10:00,475.42,475.77,474.98,475.52,1470.0,473.1588,473.5072,472.7209,473.2584,1470.0
2025-05-21 10:15:00,475.33,475.85,475.16,475.77,2438.0,473.0693,473.5868,472.9001,473.5072,2438.0
2025-05-21 10:20:00,475.9,476.14,475.33,475.8,11732.0,473.6366,473.8754,473.0693,473.537,11732.0
2025-05-21 10:25:00,475.41,475.48,474.77,475.11,8564.0,473.1489,473.2186,472.5119,472.8503,8564.0
2025-05-21 10:30:00,475.01,475.2,474.4,474.65,4759.0,472.7508,472.9399,472.1437,472.3925,4759.0
2025-05-21 10:35:00,474.51,474.96,474.49,474.89,2750.0,472.2532,472.701,472.2333,472.6314,2750.0
2025-05-21 10:40:00,474.88,475.14,473.84,474.14,4702.0,472.6214,472.8802,471.5864,471.8849,4702.0
2025-05-21 10:45:00,473.82,473.82,473.16,473.49,7697.0,471.5665,471.5665,470.9096,471.238,7697.0
2025-05-21 10:50:00,473.88,474.43,473.88,473.92,6987.0,471.6262,472.1736,471.6262,471.666,6987.0
2025-05-21 10:55:00,474.1,474.71,473.76,473.9,4970.0,471.8451,472.4522,471.5067,471.6461,4970.0
2025-05-21 11:00:00,473.95,473.95,473.7,473.75,2526.0,471.6958,471.6958,471.447,471.4968,2526.0
2025-05-21 11:05:00,474.02,474.19,473.68,474.14,4142.0,471.7655,471.9347,471.4271,471.8849,4142.0
2025-05-21 11:10:00,474.13,474.13,473.61,473.71,2446.0,471.875,471.875,471.3575,471.457,2446.0
2025-05-21 11:15:00,473.6,474.18,473.39,474.18,5038.0,471.3475,471.9247,471.1385,471.9247,5038.0
2025-05-21 11:20:00,474.19,474.51,474.19,474.5,2734.0,471.9347,472.2532,471.9347,472.2432,2734.0
2025-05-21 11:25:00,474.23,474.23,473.76,473.85,3922.0,471.9745,471.9745,471.5067,471.5963,3922.0
2025-05-21 11:30:00,473.81,473.87,473.42,473.74,4285.0,471.5565,471.6162,471.1684,471.4868,4285.0
2025-05-21 11:35:00,473.74,474.76,473.73,474.28,3132.0,471.4868,472.502,471.4769,472.0243,3132.0
2025-05-21 11:40:00,474.81,474.82,474.32,474.56,4773.0,472.5517,472.5617,472.0641,472.3029,4773.0
2025-05-21 11:45:00,474.56,474.89,474.56,474.89,1721.0,472.3029,472.6314,472.3029,472.6314,1721.0
2025-05-21 11:50:00,474.81,475.07,474.8,475.07,1317.0,472.5517,472.8105,472.5418,472.8105,1317.0
2025-05-21 11:55:00,474.98,475.3,474.76,475.15,6813.0,472.7209,473.0394,472.502,472.8901,6813.0
2025-05-21 12:00:00,475.15,475.44,475.14,475.42,1175.0,472.8901,473.1788,472.8802,473.1588,1175.0
2025-05-21 12:05:00,475.18,475.18,474.54,474.58,5301.0,472.92,472.92,472.283,472.3228,5301.0
2025-05-21 12:10:00,474.58,474.59,474.42,474.42,1300.0,472.3228,472.3328,472.1636,472.1636,1300.0
2025-05-21 12:15:00,474.57,474.89,474.45,474.87,2615.0,472.3129,472.6314,472.1935,472.6115,2615.0
2025-05-21 12:20:00,474.89,475.18,474.88,474.98,1252.0,472.6314,472.92,472.6214,472.7209,1252.0
2025-05-21 12:25:00,474.84,474.97,474.59,474.97,2714.0,472.5816,472.711,472.3328,472.711,2714.0
2025-05-21 12:30:00,474.91,475.5,474.9,475.5,1915.0,472.6513,473.2385,472.6413,473.2385,1915.0
2025-05-21 12:35:00,475.55,475.75,475.55,475.63,1575.0,473.2882,473.4873,473.2882,473.3678,1575.0
2025-05-21 12:40:00,475.6,475.73,475.51,475.6,3793.0,473.338,473.4674,473.2484,473.338,3793.0
2025-05-21 12:45:00,475.7,475.76,475.37,475.38,3882.0,473.4375,473.4972,473.1091,473.119,3882.0
2025-05-21 12:50:00,475.56,475.65,475.37,475.55,1000.0,473.2982,473.3878,473.1091,473.2882,1000.0
2025-05-21 12:55:00,475.65,475.65,475.29,475.4,1925.0,473.3878,473.3878,473.0295,473.1389,1925.0
2025-05-21 13:00:00,475.56,476.28,475.45,476.28,2490.0,473.2982,474.0148,473.1887,474.0148,2490.0
2025-05-21 13:05:00,476.25,476.55,476.25,476.55,700.0,473.9849,474.2835,473.9849,474.2835,700.0
2025-05-21 13:10:00,476.25,476.36,475.75,475.8,3725.0,473.9849,474.0944,473.4873,473.537,3725.0
2025-05-21 13:15:00,475.53,475.53,474.59,474.59,1834.0,473.2683,473.2683,472.3328,472.3328,1834.0
2025-05-21 13:20:00,474.54,474.69,474.06,474.39,5954.0,472.283,472.4323,471.8053,472.1337,5954.0
2025-05-21 13:25:00,474.33,474.63,474.06,474.63,1687.0,472.074,472.3726,471.8053,472.3726,1687.0
2025-05-21 13:30:00,474.16,475.32,474.16,475.13,4936.0,471.9048,473.0593,471.9048,472.8702,4936.0
2025-05-21 13:35:00,475.05,475.32,474.82,475.26,2551.0,472.7906,473.0593,472.5617,472.9996,2551.0
2025-05-21 13:40:00,475.01,475.41,475.01,475.4,2325.0,472.7508,473.1489,472.7508,473.1389,2325.0
2025-05-21 13:45:00,475.31,475.58,474.95,474.95,3746.0,473.0494,473.3181,472.6911,472.6911,3746.0
2025-05-21 13:50:00,475.05,475.64,475.0,475.52,6800.0,472.7906,473.3778,472.7408,473.2584,6800.0
2025-05-21 13:55:00,475.5,475.5,475.5,475.5,100.0,473.2385,473.2385,473.2385,473.2385,100.0
2025-05-21 14:00:00,475.53,475.53,474.9,475.13,3305.0,473.2683,473.2683,472.6413,472.8702,3305.0
2025-05-21 14:05:00,475.13,475.23,474.82,475.16,7548.0,472.8702,472.9697,472.5617,472.9001,7548.0
2025-05-21 14:10:00,475.22,475.28,474.42,474.5,9150.0,472.9598,473.0195,472.1636,472.2432,9150.0
2025-05-21 14:15:00,474.66,474.66,474.3,474.58,3270.0,472.4025,472.4025,472.0442,472.3228,3270.0
2025-05-21 14:20:00,474.3,474.41,473.82,474.0,4818.0,472.0442,472.1536,471.5665,471.7456,4818.0
2025-05-21 14:25:00,474.05,474.38,473.94,474.38,7169.0,471.7954,472.1238,471.6859,472.1238,7169.0
2025-05-21 14:30:00,474.37,474.37,473.7,473.88,5861.0,472.1138,472.1138,471.447,471.6262,5861.0
2025-05-21 14:35:00,473.89,474.46,473.88,474.19,5914.0,471.6361,472.2034,471.6262,471.9347,5914.0
2025-05-21 14:40:00,474.18,474.19,474.18,474.18,859.0,471.9247,471.9347,471.9247,471.9247,859.0
2025-05-21 14:45:00,474.18,474.18,473.62,473.74,4075.0,471.9247,471.9247,471.3674,471.4868,4075.0
2025-05-21 14:50:00,473.74,473.79,473.58,473.75,4212.0,471.4868,471.5366,471.3276,471.4968,4212.0
2025-05-21 14:55:00,473.75,474.29,473.75,474.13,4197.0,471.4968,472.0342,471.4968,471.875,4197.0
2025-05-21 15:00:00,474.2,474.2,473.66,473.74,4214.0,471.9446,471.9446,471.4072,471.4868,4214.0
2025-05-21 15:05:00,473.74,473.85,473.23,473.43,6594.0,471.4868,471.5963,470.9793,471.1783,6594.0
2025-05-21 15:10:00,473.43,473.81,473.22,473.67,15160.0,471.1783,471.5565,470.9693,471.4172,15160.0
2025-05-21 15:15:00,473.67,474.28,473.66,474.25,4152.0,471.4172,472.0243,471.4072,471.9944,4152.0
2025-05-21 15:20:00,474.17,474.17,473.59,473.69,5669.0,471.9148,471.9148,471.3375,471.4371,5669.0
2025-05-21 15:25:00,473.65,473.65,473.25,473.29,10865.0,471.3973,471.3973,470.9992,471.039,10865.0
2025-05-21 15:30:00,473.42,473.84,473.29,473.84,4871.0,471.1684,471.5864,471.039,471.5864,4871.0
2025-05-21 15:35:00,473.84,474.29,473.59,474.12,12750.0,471.5864,472.0342,471.3375,471.865,12750.0
2025-05-21 15:40:00,474.25,474.33,473.79,473.93,4258.0,471.9944,472.074,471.5366,471.6759,4258.0
2025-05-21 15:45:00,473.93,473.93,473.31,473.66,5379.0,471.6759,471.6759,471.0589,471.4072,5379.0
2025-05-21 15:50:00,473.75,473.9,473.56,473.81,7551.0,471.4968,471.6461,471.3077,471.5565,7551.0
2025-05-21 15:55:00,473.83,473.94,473.41,473.74,41054.0,471.5764,471.6859,471.1584,471.4868,41054.0
2025-05-22 09:30:00,471.53,475.08,471.53,473.46,10052.0,469.2873,472.8205,469.2873,471.2082,10052.0
2025-05-22 09:35:00,473.46,473.87,472.61,473.54,3128.0,471.2082,471.6162,470.3622,471.2878,3128.0
2025-05-22 09:40:00,473.54,473.67,472.9,473.11,2546.0,471.2878,471.4172,470.6508,470.8598,2546.0
2025-05-22 09:45:00,472.75,473.49,471.74,472.09,9444.0,470.5015,471.238,469.4963,469.8447,9444.0
2025-05-22 09:50:00,472.46,472.73,471.73,472.42,4634.0,470.2129,470.4816,469.4864,470.1731,4634.0
2025-05-22 09:55:00,472.42,472.42,471.69,471.69,6401.0,470.1731,470.1731,469.4466,469.4466,6401.0
2025-05-22 10:00:00,471.92,472.97,471.71,471.99,7925.0,469.6755,470.7205,469.4665,469.7452,7925.0
2025-05-22 10:05:00,471.99,472.44,471.53,471.54,13980.0,469.7452,470.193,469.2873,469.2973,13980.0
2025-05-22 10:10:00,471.53,471.97,471.12,471.56,19973.0,469.2873,469.7253,468.8793,469.3172,19973.0
2025-05-22 10:15:00,471.56,471.84,471.23,471.79,11612.0,469.3172,469.5959,468.9888,469.5461,11612.0
2025-05-22 10:20:00,471.96,472.28,471.71,472.01,6130.0,469.7153,470.0338,469.4665,469.7651,6130.0
2025-05-22 10:25:00,471.82,472.15,471.65,472.06,2713.0,469.576,469.9044,469.4068,469.8148,2713.0
2025-05-22 10:30:00,471.83,472.05,471.0,471.02,13019.0,469.5859,469.8049,468.7599,468.7798,13019.0
2025-05-22 10:35:00,470.97,470.97,469.68,470.21,6497.0,468.73,468.73,467.4461,467.9736,6497.0
2025-05-22 10:40:00,470.2,470.27,470.05,470.06,1774.0,467.9637,468.0333,467.8144,467.8243,1774.0
2025-05-22 10:45:00,469.83,470.1,469.47,469.73,4665.0,467.5954,467.8641,467.2371,467.4959,4665.0
2025-05-22 10:50:00,469.89,470.37,469.48,469.92,5120.0,467.6551,468.1329,467.2471,467.685,5120.0
2025-05-22 10:55:00,469.89,470.06,469.4,470.06,5420.0,467.6551,467.8243,467.1675,467.8243,5420.0
2025-05-22 11:00:00,470.06,470.76,469.95,470.41,3234.0,467.8243,468.521,467.7149,468.1727,3234.0
2025-05-22 11:05:00,470.29,470.56,470.28,470.56,300.0,468.0532,468.322,468.0433,468.322,300.0
2025-05-22 11:10:00,470.31,470.32,469.56,469.63,5623.0,468.0731,468.0831,467.3267,467.3964,5623.0
2025-05-22 11:15:00,469.62,469.76,469.39,469.63,7478.0,467.3864,467.5258,467.1575,467.3964,7478.0
2025-05-22 11:20:00,469.41,469.55,468.98,469.03,15283.0,467.1774,467.3168,466.7495,466.7992,15283.0
2025-05-22 11:25:00,469.32,469.89,469.13,469.81,13576.0,467.0879,467.6551,466.8988,467.5755,13576.0
2025-05-22 11:30:00,469.75,469.77,469.3,469.5,7116.0,467.5158,467.5357,467.068,467.267,7116.0
2025-05-22 11:35:00,469.65,470.44,469.65,470.25,1404.0,467.4163,468.2025,467.4163,468.0134,1404.0
2025-05-22 11:40:00,470.43,470.7,470.42,470.7,550.0,468.1926,468.4613,468.1826,468.4613,550.0
2025-05-22 11:45:00,470.87,471.08,470.87,471.04,500.0,468.6305,468.8395,468.6305,468.7997,500.0
2025-05-22 11:50:00,471.01,471.35,470.28,470.33,4647.0,468.7698,469.1082,468.0433,468.0931,4647.0
2025-05-22 11:55:00,470.33,470.33,469.88,470.11,4768.0,468.0931,468.0931,467.6452,467.8741,4768.0
2025-05-22 12:00:00,470.36,470.76,470.23,470.61,1076.0,468.1229,468.521,467.9935,468.3717,1076.0
2025-05-22 12:05:00,470.64,470.64,470.42,470.6,1269.0,468.4016,468.4016,468.1826,468.3618,1269.0
2025-05-22 12:10:00,470.35,470.56,470.34,470.56,312.0,468.113,468.322,468.103,468.322,312.0
2025-05-22 12:15:00,470.56,470.69,470.3,470.35,2923.0,468.322,468.4513,468.0632,468.113,2923.0
2025-05-22 12:20:00,470.22,470.32,470.0,470.0,1520.0,467.9836,468.0831,467.7646,467.7646,1520.0
2025-05-22 12:25:00,470.24,470.47,470.11,470.33,1839.0,468.0035,468.2324,467.8741,468.0931,1839.0
2025-05-22 12:30:00,470.4,471.04,470.33,471.04,2962.0,468.1627,468.7997,468.0931,468.7997,2962.0
2025-05-22 12:35:00,471.22,471.72,471.16,471.71,3731.0,468.9788,469.4764,468.9191,469.4665,3731.0
2025-05-22 12:40:00,471.6,471.78,471.47,471.6,4824.0,469.357,469.5362,469.2276,469.357,4824.0
2025-05-22 12:45:00,471.64,471.64,471.15,471.32,14655.0,469.3968,469.3968,468.9092,469.0783,14655.0
2025-05-22 12:50:00,471.3,471.64,471.11,471.62,4527.0,469.0584,469.3968,468.8693,469.3769,4527.0
2025-05-22 12:55:00,472.09,472.45,471.76,472.07,8792.0,469.8447,470.203,469.5163,469.8248,8792.0
2025-05-22 13:00:00,472.06,472.08,471.5,471.65,3063.0,469.8148,469.8347,469.2575,469.4068,3063.0
2025-05-22 13:05:00,471.77,471.84,470.99,471.03,14697.0,469.5262,469.5959,468.7499,468.7897,14697.0
2025-05-22 13:10:00,470.84,471.11,470.82,471.11,1409.0,468.6006,468.8693,468.5807,468.8693,1409.0
2025-05-22 13:15:00,471.22,472.19,471.22,472.11,4441.0,468.9788,469.9442,468.9788,469.8646,4441.0
2025-05-22 13:20:00,472.14,472.35,472.03,472.26,2806.0,469.8944,470.1034,469.785,470.0139,2806.0
2025-05-22 13:25:00,472.16,472.66,472.16,472.66,2351.0,469.9144,470.412,469.9144,470.412,2351.0
2025-05-22 13:30:00,472.47,472.77,472.42,472.75,2000.0,470.2229,470.5214,470.1731,470.5015,2000.0
2025-05-22 13:35:00,472.79,472.9,472.79,472.9,300.0,470.5414,470.6508,470.5414,470.6508,300.0
2025-05-22 13:40:00,472.74,472.94,472.73,472.94,600.0,470.4916,470.6906,470.4816,470.6906,600.0
2025-05-22 13:45:00,472.96,473.05,472.76,472.95,2416.0,470.7105,470.8001,470.5115,470.7006,2416.0
2025-05-22 13:50:00,472.83,473.24,472.74,473.24,4463.0,470.5812,470.9892,470.4916,470.9892,4463.0
2025-05-22 13:55:00,473.39,473.78,473.18,473.78,2855.0,471.1385,471.5266,470.9295,471.5266,2855.0
2025-05-22 14:00:00,474.14,474.22,473.8,474.22,6103.0,471.8849,471.9646,471.5466,471.9646,6103.0
2025-05-22 14:05:00,474.13,474.47,474.13,474.47,3042.0,471.875,472.2134,471.875,472.2134,3042.0
2025-05-22 14:10:00,474.25,474.58,474.13,474.58,3910.0,471.9944,472.3228,471.875,472.3228,3910.0
2025-05-22 14:15:00,474.47,474.82,474.46,474.82,1893.0,472.2134,472.5617,472.2034,472.5617,1893.0
2025-05-22 14:20:00,474.67,474.99,474.67,474.99,3048.0,472.4124,472.7309,472.4124,472.7309,3048.0
2025-05-22 14:25:00,474.93,474.94,474.28,474.36,1852.0,472.6712,472.6811,472.0243,472.1039,1852.0
2025-05-22 14:30:00,474.58,474.58,473.98,474.17,1729.0,472.3228,472.3228,471.7257,471.9148,1729.0
2025-05-22 14:35:00,473.88,474.44,473.88,474.24,4237.0,471.6262,472.1835,471.6262,471.9845,4237.0
2025-05-22 14:40:00,474.24,474.43,474.08,474.43,1592.0,471.9845,472.1736,471.8252,472.1736,1592.0
2025-05-22 14:45:00,474.51,475.02,474.23,475.02,2860.0,472.2532,472.7607,471.9745,472.7607,2860.0
2025-05-22 14:50:00,474.67,475.24,474.67,475.04,8551.0,472.4124,472.9797,472.4124,472.7807,8551.0
2025-05-22 14:55:00,475.02,475.48,475.02,475.25,1809.0,472.7607,473.2186,472.7607,472.9897,1809.0
2025-05-22 15:00:00,475.49,475.66,475.1,475.19,7898.0,473.2285,473.3977,472.8404,472.9299,7898.0
2025-05-22 15:05:00,475.18,475.35,475.1,475.2,1799.0,472.92,473.0892,472.8404,472.9399,1799.0
2025-05-22 15:10:00,475.09,475.43,475.09,475.24,8577.0,472.8304,473.1688,472.8304,472.9797,8577.0
2025-05-22 15:15:00,475.24,475.36,473.91,474.53,12315.0,472.9797,473.0991,471.656,472.2731,12315.0
2025-05-22 15:20:00,474.97,475.01,474.66,474.76,3355.0,472.711,472.7508,472.4025,472.502,3355.0
2025-05-22 15:25:00,474.77,474.95,474.64,474.76,1704.0,472.5119,472.6911,472.3826,472.502,1704.0
2025-05-22 15:30:00,474.65,475.0,474.65,474.83,5051.0,472.3925,472.7408,472.3925,472.5717,5051.0
2025-05-22 15:35:00,474.8,475.0,474.71,474.84,2260.0,472.5418,472.7408,472.4522,472.5816,2260.0
2025-05-22 15:40:00,474.84,475.12,474.49,474.79,9381.0,472.5816,472.8603,472.2333,472.5318,9381.0
2025-05-22 15:45:00,474.72,474.75,474.11,474.5,8634.0,472.4622,472.492,471.8551,472.2432,8634.0
2025-05-22 15:50:00,474.38,474.65,473.31,473.31,24170.0,472.1238,472.3925,471.0589,471.0589,24170.0
2025-05-22 15:55:00,473.18,473.46,472.55,473.14,37294.0,470.9295,471.2082,470.3025,470.8897,37294.0
2025-05-23 09:30:00,472.07,472.97,469.84,470.3,15328.0,469.8248,470.7205,467.6054,468.0632,15328.0
2025-05-23 09:35:00,470.29,471.34,468.71,468.71,5579.0,468.0532,469.0983,466.4808,466.4808,5579.0
2025-05-23 09:40:00,468.56,469.37,468.28,468.94,8337.0,466.3315,467.1376,466.0528,466.7097,8337.0
2025-05-23 09:45:00,468.81,470.1,468.8,470.03,4845.0,466.5803,467.8641,466.5703,467.7945,4845.0
2025-05-23 09:50:00,470.2,470.38,469.14,469.3,5753.0,467.9637,468.1428,466.9087,467.068,5753.0
2025-05-23 09:55:00,469.12,469.75,468.88,469.62,5085.0,466.8888,467.5158,466.65,467.3864,5085.0
2025-05-23 10:00:00,469.72,470.53,469.02,470.33,4158.0,467.486,468.2921,466.7893,468.0931,4158.0
2025-05-23 10:05:00,470.43,470.74,470.11,470.23,4271.0,468.1926,468.5011,467.8741,467.9935,4271.0
2025-05-23 10:10:00,470.09,470.25,469.12,469.28,10657.0,467.8542,468.0134,466.8888,467.048,10657.0
2025-05-23 10:15:00,468.92,469.63,468.73,469.04,2633.0,466.6898,467.3964,466.5007,466.8092,2633.0
2025-05-23 10:20:00,468.95,469.28,468.62,468.72,6269.0,466.7196,467.048,466.3912,466.4907,6269.0
2025-05-23 10:25:00,468.84,469.61,468.59,469.61,3254.0,466.6101,467.3765,466.3613,467.3765,3254.0
2025-05-23 10:30:00,469.37,470.44,469.37,469.88,3910.0,467.1376,468.2025,467.1376,467.6452,3910.0
2025-05-23 10:35:00,469.89,469.89,468.96,469.74,2587.0,467.6551,467.6551,466.7296,467.5059,2587.0
2025-05-23 10:40:00,469.89,470.06,469.74,470.06,1865.0,467.6551,467.8243,467.5059,467.8243,1865.0
2025-05-23 10:45:00,470.13,470.54,469.52,469.52,5785.0,467.894,468.3021,467.2869,467.2869,5785.0
2025-05-23 10:50:00,469.83,470.04,469.46,469.98,1802.0,467.5954,467.8044,467.2272,467.7447,1802.0
2025-05-23 10:55:00,470.17,470.26,469.95,470.26,2639.0,467.9338,468.0234,467.7149,468.0234,2639.0
2025-05-23 11:00:00,470.39,470.39,469.9,469.97,2302.0,468.1528,468.1528,467.6651,467.7348,2302.0
2025-05-23 11:05:00,469.67,470.4,469.67,470.27,2038.0,467.4362,468.1627,467.4362,468.0333,2038.0
2025-05-23 11:10:00,470.62,471.19,470.62,471.19,1387.0,468.3817,468.949,468.3817,468.949,1387.0
2025-05-23 11:15:00,471.3,471.3,471.11,471.12,700.0,469.0584,469.0584,468.8693,468.8793,700.0
2025-05-23 11:20:00,470.95,471.39,470.95,471.29,1431.0,468.7101,469.148,468.7101,469.0485,1431.0
2025-05-23 11:25:00,471.22,471.23,471.0,471.23,1937.0,468.9788,468.9888,468.7599,468.9888,1937.0
2025-05-23 11:30:00,470.98,471.52,470.97,471.52,2301.0,468.74,469.2774,468.73,469.2774,2301.0
2025-05-23 11:35:00,471.71,472.21,471.7,471.88,2191.0,469.4665,469.9641,469.4565,469.6357,2191.0
2025-05-23 11:40:00,471.88,471.97,471.42,471.63,5123.0,469.6357,469.7253,469.1779,469.3869,5123.0
2025-05-23 11:45:00,471.13,471.29,471.11,471.28,800.0,468.8892,469.0485,468.8693,469.0385,800.0
2025-05-23 11:50:00,471.26,471.29,470.87,470.87,2192.0,469.0186,469.0485,468.6305,468.6305,2192.0
2025-05-23 11:55:00,470.88,471.58,470.87,471.58,4200.0,468.6404,469.3371,468.6305,469.3371,4200.0
2025-05-23 12:00:00,471.76,471.76,470.85,471.1,3470.0,469.5163,469.5163,468.6106,468.8594,3470.0
2025-05-23 12:05:00,470.9,471.27,470.9,471.26,1305.0,468.6603,469.0286,468.6603,469.0186,1305.0
2025-05-23 12:10:00,471.0,471.05,470.71,470.72,1219.0,468.7599,468.8096,468.4712,468.4812,1219.0
2025-05-23 12:15:00,470.34,470.82,470.34,470.42,1520.0,468.103,468.5807,468.103,468.1826,1520.0
2025-05-23 12:20:00,470.5,470.89,470.49,470.76,1601.0,468.2622,468.6504,468.2523,468.521,1601.0
2025-05-23 12:25:00,470.73,470.78,470.55,470.67,1000.0,468.4912,468.5409,468.312,468.4314,1000.0
2025-05-23 12:30:00,470.67,470.83,470.38,470.42,4547.0,468.4314,468.5907,468.1428,468.1826,4547.0
2025-05-23 12:35:00,470.69,471.04,470.66,470.97,1335.0,468.4513,468.7997,468.4215,468.73,1335.0
2025-05-23 12:40:00,470.97,470.99,470.7,470.75,1127.0,468.73,468.7499,468.4613,468.5111,1127.0
2025-05-23 12:45:00,470.57,470.68,470.54,470.58,4127.0,468.3319,468.4414,468.3021,468.3419,4127.0
2025-05-23 12:50:00,470.61,470.64,470.54,470.56,900.0,468.3717,468.4016,468.3021,468.322,900.0
2025-05-23 12:55:00,470.55,470.7,470.26,470.52,2455.0,468.312,468.4613,468.0234,468.2822,2455.0
2025-05-23 13:00:00,470.55,470.58,470.42,470.43,1190.0,468.312,468.3419,468.1826,468.1926,1190.0
2025-05-23 13:05:00,470.36,470.47,469.9,470.0,1730.0,468.1229,468.2324,467.6651,467.7646,1730.0
2025-05-23 13:10:00,469.99,470.17,469.73,469.73,1617.0,467.7547,467.9338,467.4959,467.4959,1617.0
2025-05-23 13:15:00,470.27,470.8,470.02,470.8,2522.0,468.0333,468.5608,467.7845,468.5608,2522.0
2025-05-23 13:20:00,471.0,471.0,470.83,470.86,1530.0,468.7599,468.7599,468.5907,468.6205,1530.0
2025-05-23 13:25:00,470.81,471.21,470.62,471.15,3461.0,468.5708,468.9689,468.3817,468.9092,3461.0
2025-05-23 13:30:00,470.93,470.96,470.7,470.7,2478.0,468.6902,468.7201,468.4613,468.4613,2478.0
2025-05-23 13:35:00,470.7,471.12,470.7,471.12,923.0,468.4613,468.8793,468.4613,468.8793,923.0
2025-05-23 13:40:00,471.13,471.15,470.93,471.12,1958.0,468.8892,468.9092,468.6902,468.8793,1958.0
2025-05-23 13:45:00,471.12,471.49,471.11,471.37,1100.0,468.8793,469.2475,468.8693,469.1281,1100.0
2025-05-23 13:50:00,471.49,471.51,471.12,471.14,3747.0,469.2475,469.2674,468.8793,468.8992,3747.0
2025-05-23 13:55:00,471.13,471.17,471.12,471.17,400.0,468.8892,468.9291,468.8793,468.9291,400.0
2025-05-23 14:00:00,471.14,471.51,471.14,471.5,1926.0,468.8992,469.2674,468.8992,469.2575,1926.0
2025-05-23 14:05:00,471.6,471.73,471.51,471.72,1151.0,469.357,469.4864,469.2674,469.4764,1151.0
2025-05-23 14:10:00,471.5,471.74,471.28,471.74,1834.0,469.2575,469.4963,469.0385,469.4963,1834.0
2025-05-23 14:15:00,471.55,471.55,471.06,471.21,1822.0,469.3073,469.3073,468.8196,468.9689,1822.0
2025-05-23 14:20:00,471.01,471.07,470.78,471.05,1399.0,468.7698,468.8295,468.5409,468.8096,1399.0
2025-05-23 14:25:00,471.02,471.3,471.02,471.3,933.0,468.7798,469.0584,468.7798,469.0584,933.0
2025-05-23 14:30:00,471.55,472.05,471.54,471.81,600.0,469.3073,469.8049,469.2973,469.566,600.0
2025-05-23 14:35:00,471.78,471.78,471.44,471.62,2302.0,469.5362,469.5362,469.1978,469.3769,2302.0
2025-05-23 14:40:00,471.63,471.64,471.43,471.44,1096.0,469.3869,469.3968,469.1878,469.1978,1096.0
2025-05-23 14:45:00,471.44,471.81,471.44,471.71,2458.0,469.1978,469.566,469.1978,469.4665,2458.0
2025-05-23 14:50:00,471.71,472.1,471.7,472.05,5726.0,469.4665,469.8546,469.4565,469.8049,5726.0
2025-05-23 14:55:00,472.07,472.49,472.07,472.37,910.0,469.8248,470.2428,469.8248,470.1234,910.0
2025-05-23 15:00:00,472.07,472.3,472.07,472.08,1446.0,469.8248,470.0537,469.8248,469.8347,1446.0
2025-05-23 15:05:00,472.33,472.33,471.88,471.88,1688.0,470.0835,470.0835,469.6357,469.6357,1688.0
2025-05-23 15:10:00,471.91,472.07,471.9,472.07,823.0,469.6655,469.8248,469.6556,469.8248,823.0
2025-05-23 15:15:00,472.04,472.17,471.94,472.08,3382.0,469.7949,469.9243,469.6954,469.8347,3382.0
2025-05-23 15:20:00,471.96,471.99,471.71,471.77,5933.0,469.7153,469.7452,469.4665,469.5262,5933.0
2025-05-23 15:25:00,471.77,471.77,471.09,471.19,2700.0,469.5262,469.5262,468.8494,468.949,2700.0
2025-05-23 15:30:00,471.31,471.41,471.2,471.37,3109.0,469.0684,469.1679,468.9589,469.1281,3109.0
2025-05-23 15:35:00,471.35,471.63,471.14,471.62,3684.0,469.1082,469.3869,468.8992,469.3769,3684.0
2025-05-23 15:40:00,471.62,472.01,471.62,472.01,1704.0,469.3769,469.7651,469.3769,469.7651,1704.0
2025-05-23 15:45:00,472.06,472.06,471.85,471.89,5588.0,469.8148,469.8148,469.6058,469.6456,5588.0
2025-05-23 15:50:00,471.6,471.75,470.82,470.95,9874.0,469.357,469.5063,468.5807,468.7101,9874.0
2025-05-23 15:55:00,470.98,471.97,470.77,471.1,49025.0,468.74,469.7253,468.531,468.8594,49025.0
2025-05-27 09:30:00,471.62,472.73,470.83,472.46,17970.0,469.3769,470.4816,468.5907,470.2129,17970.0
2025-05-27 09:35:00,472.46,473.33,472.0,473.01,4410.0,470.2129,471.0788,469.7551,470.7603,4410.0
2025-05-27 09:40:00,473.78,473.78,472.77,472.77,5589.0,471.5266,471.5266,470.5214,470.5214,5589.0
2025-05-27 09:45:00,473.49,473.75,472.21,472.22,8645.0,471.238,471.4968,469.9641,469.9741,8645.0
2025-05-27 09:50:00,472.05,472.4,471.63,471.86,4118.0,469.8049,470.1532,469.3869,469.6158,4118.0
2025-05-27 09:55:00,471.91,472.06,471.25,471.38,8691.0,469.6655,469.8148,469.0087,469.1381,8691.0
2025-05-27 10:00:00,471.57,471.92,470.3,470.61,10684.0,469.3272,469.6755,468.0632,468.3717,10684.0
2025-05-27 10:05:00,470.92,471.54,470.57,471.09,3773.0,468.6802,469.2973,468.3319,468.8494,3773.0
2025-05-27 10:10:00,471.1,471.3,470.55,470.65,6898.0,468.8594,469.0584,468.312,468.4115,6898.0
2025-05-27 10:15:00,471.01,472.15,471.01,471.6,4742.0,468.7698,469.9044,468.7698,469.357,4742.0
2025-05-27 10:20:00,471.74,472.34,471.6,472.08,4511.0,469.4963,470.0935,469.357,469.8347,4511.0
2025-05-27 10:25:00,472.26,472.64,471.44,471.44,3736.0,470.0139,470.3921,469.1978,469.1978,3736.0
2025-05-27 10:30:00,471.62,471.69,471.3,471.41,2114.0,469.3769,469.4466,469.0584,469.1679,2114.0
2025-05-27 10:35:00,471.61,472.03,471.61,471.83,1438.0,469.367,469.785,469.367,469.5859,1438.0
2025-05-27 10:40:00,471.83,472.65,471.83,472.65,2617.0,469.5859,470.402,469.5859,470.402,2617.0
2025-05-27 10:45:00,472.86,473.02,472.32,473.02,3618.0,470.611,470.7703,470.0736,470.7703,3618.0
2025-05-27 10:50:00,473.15,473.23,472.63,472.63,1300.0,470.8996,470.9793,470.3821,470.3821,1300.0
2025-05-27 10:55:00,473.03,473.04,472.75,472.87,1300.0,470.7802,470.7902,470.5015,470.621,1300.0
2025-05-27 11:00:00,472.93,472.96,472.39,472.59,2300.0,470.6807,470.7105,470.1433,470.3423,2300.0
2025-05-27 11:05:00,472.44,472.57,472.01,472.22,5246.0,470.193,470.3224,469.7651,469.9741,5246.0
2025-05-27 11:10:00,472.3,472.71,472.3,472.71,5485.0,470.0537,470.4617,470.0537,470.4617,5485.0
2025-05-27 11:15:00,472.52,472.54,472.05,472.25,4156.0,470.2726,470.2925,469.8049,470.0039,4156.0
2025-05-27 11:20:00,472.45,473.0,472.35,473.0,2967.0,470.203,470.7504,470.1034,470.7504,2967.0
2025-05-27 11:25:00,472.97,473.9,472.97,473.79,4056.0,470.7205,471.6461,470.7205,471.5366,4056.0
2025-05-27 11:30:00,473.71,473.74,473.28,473.28,1641.0,471.457,471.4868,471.029,471.029,1641.0
2025-05-27 11:35:00,473.24,473.73,473.18,473.4,2272.0,470.9892,471.4769,470.9295,471.1485,2272.0
2025-05-27 11:40:00,473.42,473.68,473.35,473.51,3007.0,471.1684,471.4271,471.0987,471.2579,3007.0
2025-05-27 11:45:00,473.32,473.32,472.59,472.59,1000.0,471.0688,471.0688,470.3423,470.3423,1000.0
2025-05-27 11:50:00,472.74,472.74,472.28,472.5,1594.0,470.4916,470.4916,470.0338,470.2527,1594.0
2025-05-27 11:55:00,472.49,472.84,472.42,472.59,8360.0,470.2428,470.5911,470.1731,470.3423,8360.0
2025-05-27 12:00:00,472.77,472.99,472.55,472.55,3102.0,470.5214,470.7404,470.3025,470.3025,3102.0
2025-05-27 12:05:00,472.97,473.0,472.37,472.37,1681.0,470.7205,470.7504,470.1234,470.1234,1681.0
2025-05-27 12:10:00,472.59,472.59,472.37,472.51,2978.0,470.3423,470.3423,470.1234,470.2627,2978.0
2025-05-27 12:15:00,472.52,472.52,472.24,472.31,6217.0,470.2726,470.2726,469.994,470.0636,6217.0
2025-05-27 12:20:00,472.17,472.66,472.16,472.66,1957.0,469.9243,470.412,469.9144,470.412,1957.0
2025-05-27 12:25:00,472.5,472.55,472.49,472.5,1508.0,470.2527,470.3025,470.2428,470.2527,1508.0
2025-05-27 12:30:00,472.3,472.57,472.3,472.46,2700.0,470.0537,470.3224,470.0537,470.2129,2700.0
2025-05-27 12:35:00,472.46,472.6,472.36,472.6,2147.0,470.2129,470.3523,470.1134,470.3523,2147.0
2025-05-27 12:40:00,472.52,472.99,472.36,472.36,3126.0,470.2726,470.7404,470.1134,470.1134,3126.0
2025-05-27 12:45:00,472.45,472.77,472.35,472.35,2273.0,470.203,470.5214,470.1034,470.1034,2273.0
2025-05-27 12:50:00,472.27,472.61,472.27,472.5,10185.0,470.0238,470.3622,470.0238,470.2527,10185.0
2025-05-27 12:55:00,472.5,473.0,472.31,473.0,5060.0,470.2527,470.7504,470.0636,470.7504,5060.0
2025-05-27 13:00:00,473.06,473.25,473.02,473.1,606.0,470.8101,470.9992,470.7703,470.8499,606.0
2025-05-27 13:05:00,472.88,472.88,472.58,472.58,1000.0,470.6309,470.6309,470.3324,470.3324,1000.0
2025-05-27 13:10:00,472.66,472.82,472.59,472.72,1971.0,470.412,470.5712,470.3423,470.4717,1971.0
2025-05-27 13:15:00,472.53,472.59,472.18,472.48,9292.0,470.2826,470.3423,469.9343,470.2328,9292.0
2025-05-27 13:20:00,472.48,472.72,472.47,472.61,2085.0,470.2328,470.4717,470.2229,470.3622,2085.0
2025-05-27 13:25:00,472.53,472.81,472.34,472.7,2258.0,470.2826,470.5613,470.0935,470.4518,2258.0
2025-05-27 13:30:00,472.74,472.74,472.68,472.68,414.0,470.4916,470.4916,470.4319,470.4319,414.0
2025-05-27 13:35:00,472.73,473.19,472.72,473.15,2499.0,470.4816,470.9395,470.4717,470.8996,2499.0
2025-05-27 13:40:00,473.24,473.24,472.86,473.15,2785.0,470.9892,470.9892,470.611,470.8996,2785.0
2025-05-27 13:45:00,473.02,473.02,472.85,472.85,979.0,470.7703,470.7703,470.6011,470.6011,979.0
2025-05-27 13:50:00,473.0,473.37,472.93,473.2,3465.0,470.7504,471.1186,470.6807,470.9494,3465.0
2025-05-27 13:55:00,473.15,473.5,473.15,473.5,2113.0,470.8996,471.248,470.8996,471.248,2113.0
2025-05-27 14:00:00,473.56,473.86,473.44,473.44,2495.0,471.3077,471.6063,471.1883,471.1883,2495.0
2025-05-27 14:05:00,473.44,473.75,473.39,473.75,1349.0,471.1883,471.4968,471.1385,471.4968,1349.0
2025-05-27 14:10:00,473.7,474.09,473.66,473.96,2317.0,471.447,471.8352,471.4072,471.7058,2317.0
2025-05-27 14:15:00,473.81,473.81,473.54,473.54,1060.0,471.5565,471.5565,471.2878,471.2878,1060.0
2025-05-27 14:20:00,473.56,473.88,473.52,473.75,921.0,471.3077,471.6262,471.2679,471.4968,921.0
2025-05-27 14:25:00,473.75,473.95,473.75,473.84,1203.0,471.4968,471.6958,471.4968,471.5864,1203.0
2025-05-27 14:30:00,473.75,474.22,473.75,474.2,2933.0,471.4968,471.9646,471.4968,471.9446,2933.0
2025-05-27 14:35:00,474.02,474.27,474.02,474.17,2106.0,471.7655,472.0143,471.7655,471.9148,2106.0
2025-05-27 14:40:00,474.02,474.19,474.01,474.19,1123.0,471.7655,471.9347,471.7556,471.9347,1123.0
2025-05-27 14:45:00,474.26,474.26,473.71,473.72,2347.0,472.0044,472.0044,471.457,471.4669,2347.0
2025-05-27 14:50:00,473.81,473.91,473.56,473.64,2768.0,471.5565,471.656,471.3077,471.3873,2768.0
2025-05-27 14:55:00,473.57,473.62,473.34,473.46,2120.0,471.3176,471.3674,471.0887,471.2082,2120.0
2025-05-27 15:00:00,473.55,473.62,473.3,473.42,4134.0,471.2977,471.3674,471.0489,471.1684,4134.0
2025-05-27 15:05:00,473.47,473.68,473.37,473.51,5895.0,471.2181,471.4271,471.1186,471.2579,5895.0
2025-05-27 15:10:00,473.52,473.77,473.51,473.71,2358.0,471.2679,471.5167,471.2579,471.457,2358.0
2025-05-27 15:15:00,473.75,474.14,473.74,474.14,5466.0,471.4968,471.8849,471.4868,471.8849,5466.0
2025-05-27 15:20:00,474.23,474.37,474.01,474.33,6117.0,471.9745,472.1138,471.7556,472.074,6117.0
2025-05-27 15:25:00,474.32,474.57,474.2,474.5,13493.0,472.0641,472.3129,471.9446,472.2432,13493.0
2025-05-27 15:30:00,474.46,475.04,474.46,474.94,10054.0,472.2034,472.7807,472.2034,472.6811,10054.0
2025-05-27 15:35:00,474.92,475.57,474.75,475.5,7656.0,472.6612,473.3081,472.492,473.2385,7656.0
2025-05-27 15:40:00,475.5,475.66,475.1,475.4,8576.0,473.2385,473.3977,472.8404,473.1389,8576.0
2025-05-27 15:45:00,475.33,475.4,475.04,475.16,7315.0,473.0693,473.1389,472.7807,472.9001,7315.0
2025-05-27 15:50:00,475.16,475.46,474.77,475.23,16073.0,472.9001,473.1987,472.5119,472.9697,16073.0
2025-05-27 15:55:00,475.0,475.55,474.86,475.21,36615.0,472.7408,473.2882,472.6015,472.9498,36615.0
2025-05-28 09:30:00,477.74,477.74,475.47,476.61,19032.0,475.4678,475.4678,473.2086,474.3432,19032.0
2025-05-28 09:35:00,476.78,477.51,476.64,477.0,3443.0,474.5124,475.2389,474.373,474.7313,3443.0
2025-05-28 09:40:00,477.0,477.67,476.65,477.5,5461.0,474.7313,475.3981,474.383,475.229,5461.0
2025-05-28 09:45:00,477.5,478.09,477.36,478.06,2754.0,475.229,475.8161,475.0896,475.7863,2754.0
2025-05-28 09:50:00,477.8,477.8,476.78,476.89,5087.0,475.5275,475.5275,474.5124,474.6219,5087.0
2025-05-28 09:55:00,477.2,477.64,476.87,476.87,5553.0,474.9304,475.3683,474.6019,474.6019,5553.0
2025-05-28 10:00:00,477.16,477.16,476.61,477.12,3675.0,474.8906,474.8906,474.3432,474.8508,3675.0
2025-05-28 10:05:00,477.06,477.2,476.58,476.58,4021.0,474.791,474.9304,474.3133,474.3133,4021.0
2025-05-28 10:10:00,476.66,476.97,476.1,476.1,7427.0,474.3929,474.7015,473.8356,473.8356,7427.0
2025-05-28 10:15:00,476.27,476.52,476.03,476.16,8776.0,474.0048,474.2536,473.7659,473.8953,8776.0
2025-05-28 10:20:00,476.38,476.76,476.38,476.76,1200.0,474.1143,474.4925,474.1143,474.4925,1200.0
2025-05-28 10:25:00,476.77,477.05,476.27,476.27,5198.0,474.5024,474.7811,474.0048,474.0048,5198.0
2025-05-28 10:30:00,476.62,476.69,476.19,476.5,2491.0,474.3531,474.4228,473.9252,474.2337,2491.0
2025-05-28 10:35:00,476.41,476.41,476.05,476.2,6528.0,474.1441,474.1441,473.7858,473.9351,6528.0
2025-05-28 10:40:00,476.2,476.92,475.97,476.85,3768.0,473.9351,474.6517,473.7062,474.582,3768.0
2025-05-28 10:45:00,476.86,476.92,476.63,476.87,3427.0,474.592,474.6517,474.3631,474.6019,3427.0
2025-05-28 10:50:00,476.73,477.08,476.51,477.02,2551.0,474.4626,474.811,474.2437,474.7512,2551.0
2025-05-28 10:55:00,477.11,477.82,477.04,477.82,7590.0,474.8408,475.5474,474.7711,475.5474,7590.0
2025-05-28 11:00:00,477.65,477.93,476.51,477.0,13748.0,475.3782,475.6569,474.2437,474.7313,13748.0
2025-05-28 11:05:00,476.3,477.08,474.12,474.28,23768.0,474.0347,474.811,471.865,472.0243,23768.0
2025-05-28 11:10:00,473.96,475.43,473.7,475.34,9918.0,471.7058,473.1688,471.447,473.0792,9918.0
2025-05-28 11:15:00,475.33,475.75,475.03,475.62,5496.0,473.0693,473.4873,472.7707,473.3579,5496.0
2025-05-28 11:20:00,475.7,476.09,475.7,475.98,3760.0,473.4375,473.8257,473.4375,473.7162,3760.0
2025-05-28 11:25:00,475.94,476.51,475.74,476.18,1709.0,473.6764,474.2437,473.4773,473.9152,1709.0
2025-05-28 11:30:00,476.17,476.36,475.96,476.2,5792.0,473.9053,474.0944,473.6963,473.9351,5792.0
2025-05-28 11:35:00,476.16,476.33,475.94,476.17,4263.0,473.8953,474.0645,473.6764,473.9053,4263.0
2025-05-28 11:40:00,476.17,476.52,476.15,476.15,2735.0,473.9053,474.2536,473.8854,473.8854,2735.0
2025-05-28 11:45:00,475.88,476.32,475.88,476.32,600.0,473.6167,474.0546,473.6167,474.0546,600.0
2025-05-28 11:50:00,476.18,476.3,476.18,476.27,1889.0,473.9152,474.0347,473.9152,474.0048,1889.0
2025-05-28 11:55:00,476.28,476.28,475.94,476.13,3228.0,474.0148,474.0148,473.6764,473.8655,3228.0
2025-05-28 12:00:00,476.18,476.3,475.79,476.0,5477.0,473.9152,474.0347,473.5271,473.7361,5477.0
2025-05-28 12:05:00,476.07,476.07,475.99,476.06,1312.0,473.8058,473.8058,473.7261,473.7958,1312.0
2025-05-28 12:10:00,476.06,476.31,475.92,476.11,5332.0,473.7958,474.0446,473.6565,473.8456,5332.0
2025-05-28 12:15:00,476.11,476.39,476.11,476.39,1766.0,473.8456,474.1242,473.8456,474.1242,1766.0
2025-05-28 12:20:00,476.32,476.5,476.2,476.31,1622.0,474.0546,474.2337,473.9351,474.0446,1622.0
2025-05-28 12:25:00,476.19,476.73,476.19,476.56,1810.0,473.9252,474.4626,473.9252,474.2934,1810.0
2025-05-28 12:30:00,476.77,476.78,476.3,476.55,4362.0,474.5024,474.5124,474.0347,474.2835,4362.0
2025-05-28 12:35:00,476.57,476.87,476.57,476.66,2241.0,474.3034,474.6019,474.3034,474.3929,2241.0
2025-05-28 12:40:00,476.63,476.93,476.55,476.88,2021.0,474.3631,474.6617,474.2835,474.6119,2021.0
2025-05-28 12:45:00,476.8,477.23,476.8,477.16,1865.0,474.5323,474.9602,474.5323,474.8906,1865.0
2025-05-28 12:50:00,477.04,477.24,476.86,477.24,3320.0,474.7711,474.9702,474.592,474.9702,3320.0
2025-05-28 12:55:00,477.15,477.17,477.0,477.15,2200.0,474.8806,474.9005,474.7313,474.8806,2200.0
2025-05-28 13:00:00,477.23,477.35,477.19,477.35,503.0,474.9602,475.0797,474.9204,475.0797,503.0
2025-05-28 13:05:00,477.52,477.52,477.26,477.52,531.0,475.2489,475.2489,474.9901,475.2489,531.0
2025-05-28 13:10:00,477.25,477.52,477.15,477.29,3161.0,474.9801,475.2489,474.8806,475.02,3161.0
2025-05-28 13:15:00,477.28,477.41,476.89,476.98,5621.0,475.01,475.1394,474.6219,474.7114,5621.0
2025-05-28 13:20:00,477.06,477.22,477.06,477.21,1652.0,474.791,474.9503,474.791,474.9403,1652.0
2025-05-28 13:25:00,477.08,477.35,477.05,477.31,2211.0,474.811,475.0797,474.7811,475.0399,2211.0
2025-05-28 13:30:00,477.4,477.65,476.64,476.82,4198.0,475.1294,475.3782,474.373,474.5522,4198.0
2025-05-28 13:35:00,476.65,476.85,476.53,476.58,3547.0,474.383,474.582,474.2636,474.3133,3547.0
2025-05-28 13:40:00,476.41,476.6,476.05,476.07,7724.0,474.1441,474.3332,473.7858,473.8058,7724.0
2025-05-28 13:45:00,476.25,476.29,476.08,476.14,2000.0,473.9849,474.0247,473.8157,473.8754,2000.0
2025-05-28 13:50:00,476.09,476.23,475.56,475.79,5689.0,473.8257,473.965,473.2982,473.5271,5689.0
2025-05-28 13:55:00,475.75,475.89,475.72,475.8,2550.0,473.4873,473.6266,473.4574,473.537,2550.0
2025-05-28 14:00:00,475.74,476.16,475.7,475.95,3514.0,473.4773,473.8953,473.4375,473.6863,3514.0
2025-05-28 14:05:00,475.97,476.01,475.12,475.21,12456.0,473.7062,473.746,472.8603,472.9498,12456.0
2025-05-28 14:10:00,475.21,475.78,475.2,475.73,1931.0,472.9498,473.5171,472.9399,473.4674,1931.0
2025-05-28 14:15:00,475.95,476.11,475.59,476.06,11548.0,473.6863,473.8456,473.328,473.7958,11548.0
2025-05-28 14:20:00,475.75,476.16,475.74,476.16,1884.0,473.4873,473.8953,473.4773,473.8953,1884.0
2025-05-28 14:25:00,476.16,476.53,476.06,476.53,2582.0,473.8953,474.2636,473.7958,474.2636,2582.0
2025-05-28 14:30:00,476.53,476.6,476.45,476.5,4279.0,474.2636,474.3332,474.1839,474.2337,4279.0
2025-05-28 14:35:00,476.61,476.74,476.5,476.74,1089.0,474.3432,474.4726,474.2337,474.4726,1089.0
2025-05-28 14:40:00,476.75,476.78,476.51,476.51,4367.0,474.4825,474.5124,474.2437,474.2437,4367.0
2025-05-28 14:45:00,476.45,476.51,475.87,475.88,5727.0,474.1839,474.2437,473.6067,473.6167,5727.0
2025-05-28 14:50:00,475.88,475.88,474.88,475.16,5808.0,473.6167,473.6167,472.6214,472.9001,5808.0
2025-05-28 14:55:00,475.06,475.85,475.05,475.84,2400.0,472.8006,473.5868,472.7906,473.5768,2400.0
2025-05-28 15:00:00,475.76,475.86,475.33,475.53,8131.0,473.4972,473.5968,473.0693,473.2683,8131.0
2025-05-28 15:05:00,475.53,475.79,475.36,475.67,3825.0,473.2683,473.5271,473.0991,473.4077,3825.0
2025-05-28 15:10:00,475.61,475.75,475.06,475.19,7916.0,473.3479,473.4873,472.8006,472.9299,7916.0
2025-05-28 15:15:00,475.34,475.72,475.14,475.72,3601.0,473.0792,473.4574,472.8802,473.4574,3601.0
2025-05-28 15:20:00,475.74,475.85,475.5,475.65,5014.0,473.4773,473.5868,473.2385,473.3878,5014.0
2025-05-28 15:25:00,475.72,475.92,475.36,475.61,3325.0,473.4574,473.6565,473.0991,473.3479,3325.0
2025-05-28 15:30:00,475.64,475.65,475.22,475.34,9467.0,473.3778,473.3878,472.9598,473.0792,9467.0
2025-05-28 15:35:00,475.45,475.75,475.32,475.49,4323.0,473.1887,473.4873,473.0593,473.2285,4323.0
2025-05-28 15:40:00,475.47,475.69,475.43,475.69,8379.0,473.2086,473.4276,473.1688,473.4276,8379.0
2025-05-28 15:45:00,475.75,475.87,475.35,475.35,5619.0,473.4873,473.6067,473.0892,473.0892,5619.0
2025-05-28 15:50:00,475.56,475.87,475.07,475.18,7210.0,473.2982,473.6067,472.8105,472.92,7210.0
2025-05-28 15:55:00,475.19,475.9,474.99,475.32,42988.0,472.9299,473.6366,472.7309,473.0593,42988.0
2025-05-29 09:30:00,471.18,473.27,468.5,469.63,21728.0,468.939,471.0191,466.2718,467.3964,21728.0
2025-05-29 09:35:00,469.63,472.68,469.42,472.68,5809.0,467.3964,470.4319,467.1874,470.4319,5809.0
2025-05-29 09:40:00,472.23,473.28,471.78,473.16,2949.0,469.984,471.029,469.5362,470.9096,2949.0
2025-05-29 09:45:00,473.24,474.18,473.15,474.15,6796.0,470.9892,471.9247,470.8996,471.8949,6796.0
2025-05-29 09:50:00,473.98,474.76,473.92,474.52,4862.0,471.7257,472.502,471.666,472.2631,4862.0
2025-05-29 09:55:00,474.53,475.0,474.16,474.88,3275.0,472.2731,472.7408,471.9048,472.6214,3275.0
2025-05-29 10:00:00,475.0,475.81,474.61,475.7,6107.0,472.7408,473.547,472.3527,473.4375,6107.0
2025-05-29 10:05:00,475.7,475.89,474.92,475.4,5143.0,473.4375,473.6266,472.6612,473.1389,5143.0
2025-05-29 10:10:00,475.72,476.28,475.72,475.85,11083.0,473.4574,474.0148,473.4574,473.5868,11083.0
2025-05-29 10:15:00,475.85,476.37,475.72,476.0,5445.0,473.5868,474.1043,473.4574,473.7361,5445.0
2025-05-29 10:20:00,476.19,477.48,476.19,477.36,6584.0,473.9252,475.209,473.9252,475.0896,6584.0
2025-05-29 10:25:00,477.17,477.67,477.17,477.67,700.0,474.9005,475.3981,474.9005,475.3981,700.0
2025-05-29 10:30:00,477.71,477.98,477.36,477.46,4345.0,475.438,475.7067,475.0896,475.1891,4345.0
2025-05-29 10:35:00,477.67,478.94,477.63,478.7,3252.0,475.3981,476.6621,475.3583,476.4232,3252.0
2025-05-29 10:40:00,478.7,479.2,478.59,478.68,5110.0,476.4232,476.9209,476.3138,476.4033,5110.0
2025-05-29 10:45:00,478.54,478.86,478.19,478.25,3915.0,476.264,476.5825,475.9157,475.9754,3915.0
2025-05-29 10:50:00,478.3,478.75,477.57,478.28,4778.0,476.0251,476.473,475.2986,476.0052,4778.0
2025-05-29 10:55:00,478.12,478.3,477.68,477.68,5325.0,475.846,476.0251,475.4081,475.4081,5325.0
2025-05-29 11:00:00,477.8,477.8,476.97,477.41,7879.0,475.5275,475.5275,474.7015,475.1394,7879.0
2025-05-29 11:05:00,477.4,478.29,477.4,478.15,2685.0,475.1294,476.0152,475.1294,475.8759,2685.0
2025-05-29 11:10:00,478.14,478.38,477.66,477.71,3240.0,475.8659,476.1048,475.3882,475.438,3240.0
2025-05-29 11:15:00,477.53,478.0,477.4,477.93,4344.0,475.2588,475.7266,475.1294,475.6569,4344.0
2025-05-29 11:20:00,477.72,477.93,477.6,477.6,1563.0,475.4479,475.6569,475.3285,475.3285,1563.0
2025-05-29 11:25:00,477.99,478.16,477.72,478.04,4485.0,475.7166,475.8858,475.4479,475.7664,4485.0
2025-05-29 11:30:00,478.21,478.27,477.42,477.63,4341.0,475.9356,475.9953,475.1493,475.3583,4341.0
2025-05-29 11:35:00,477.51,477.66,477.11,477.11,1676.0,475.2389,475.3882,474.8408,474.8408,1676.0
2025-05-29 11:40:00,477.25,477.34,477.07,477.18,1392.0,474.9801,475.0697,474.801,474.9105,1392.0
2025-05-29 11:45:00,477.0,477.17,476.71,476.8,2221.0,474.7313,474.9005,474.4427,474.5323,2221.0
2025-05-29 11:50:00,477.07,477.15,477.03,477.14,893.0,474.801,474.8806,474.7612,474.8707,893.0
2025-05-29 11:55:00,477.3,477.44,476.3,476.74,4526.0,475.0299,475.1692,474.0347,474.4726,4526.0
2025-05-29 12:00:00,476.57,477.05,476.32,476.95,2143.0,474.3034,474.7811,474.0546,474.6816,2143.0
2025-05-29 12:05:00,477.14,477.3,476.84,476.93,1490.0,474.8707,475.0299,474.5721,474.6617,1490.0
2025-05-29 12:10:00,476.81,477.32,476.61,477.27,1919.0,474.5422,475.0498,474.3432,475.0,1919.0
2025-05-29 12:15:00,477.31,477.56,477.23,477.56,1929.0,475.0399,475.2887,474.9602,475.2887,1929.0
2025-05-29 12:20:00,477.6,477.69,477.36,477.53,3741.0,475.3285,475.418,475.0896,475.2588,3741.0
2025-05-29 12:25:00,477.52,477.81,477.36,477.65,2943.0,475.2489,475.5375,475.0896,475.3782,2943.0
2025-05-29 12:30:00,477.7,478.07,477.66,477.89,3100.0,475.428,475.7962,475.3882,475.6171,3100.0
2025-05-29 12:35:00,477.89,477.89,477.34,477.53,3524.0,475.6171,475.6171,475.0697,475.2588,3524.0
2025-05-29 12:40:00,477.55,478.06,477.41,478.06,4980.0,475.2787,475.7863,475.1394,475.7863,4980.0
2025-05-29 12:45:00,478.07,478.11,477.71,477.85,7113.0,475.7962,475.8361,475.438,475.5773,7113.0
2025-05-29 12:50:00,478.02,478.41,477.97,478.38,1394.0,475.7465,476.1346,475.6967,476.1048,1394.0
2025-05-29 12:55:00,478.34,478.73,478.33,478.63,2628.0,476.065,476.4531,476.055,476.3536,2628.0
2025-05-29 13:00:00,478.61,479.0,478.61,479.0,8793.0,476.3337,476.7218,476.3337,476.7218,8793.0
2025-05-29 13:05:00,478.89,479.18,478.8,478.91,8448.0,476.6123,476.901,476.5228,476.6322,8448.0
2025-05-29 13:10:00,478.91,479.03,478.53,478.53,6212.0,476.6322,476.7517,476.2541,476.2541,6212.0
2025-05-29 13:15:00,478.33,478.62,478.32,478.62,1827.0,476.055,476.3436,476.0451,476.3436,1827.0
2025-05-29 13:20:00,478.51,478.79,478.51,478.54,1096.0,476.2341,476.5128,476.2341,476.264,1096.0
2025-05-29 13:25:00,478.85,479.06,478.74,478.97,2993.0,476.5725,476.7815,476.4631,476.692,2993.0
2025-05-29 13:30:00,478.85,479.32,478.85,479.26,8751.0,476.5725,477.0403,476.5725,476.9806,8751.0
2025-05-29 13:35:00,479.35,479.81,479.3,479.81,1154.0,477.0702,477.528,477.0204,477.528,1154.0
2025-05-29 13:40:00,479.95,480.09,479.89,479.9,1308.0,477.6673,477.8066,477.6076,477.6175,1308.0
2025-05-29 13:45:00,479.93,479.93,479.59,479.6,3716.0,477.6474,477.6474,477.309,477.319,3716.0
2025-05-29 13:50:00,479.73,479.77,479.65,479.66,1870.0,477.4483,477.4882,477.3687,477.3787,1870.0
2025-05-29 13:55:00,479.65,479.73,479.22,479.22,6544.0,477.3687,477.4483,476.9408,476.9408,6544.0
2025-05-29 14:00:00,479.33,479.4,479.0,479.0,2124.0,477.0502,477.1199,476.7218,476.7218,2124.0
2025-05-29 14:05:00,479.09,479.1,478.95,479.05,1573.0,476.8114,476.8213,476.6721,476.7716,1573.0
2025-05-29 14:10:00,479.05,479.82,479.04,479.82,2589.0,476.7716,477.5379,476.7616,477.5379,2589.0
2025-05-29 14:15:00,479.69,479.69,479.28,479.3,1879.0,477.4085,477.4085,477.0005,477.0204,1879.0
2025-05-29 14:20:00,479.19,479.19,479.0,479.09,2546.0,476.9109,476.9109,476.7218,476.8114,2546.0
2025-05-29 14:25:00,479.14,479.33,479.13,479.25,550.0,476.8612,477.0502,476.8512,476.9706,550.0
2025-05-29 14:30:00,479.33,479.71,479.23,479.6,1456.0,477.0502,477.4284,476.9507,477.319,1456.0
2025-05-29 14:35:00,479.52,479.62,479.26,479.49,1610.0,477.2393,477.3389,476.9806,477.2095,1610.0
2025-05-29 14:40:00,479.63,479.91,479.56,479.8,1103.0,477.3488,477.6275,477.2792,477.518,1103.0
2025-05-29 14:45:00,480.1,480.1,479.92,480.08,600.0,477.8166,477.8166,477.6374,477.7967,600.0
2025-05-29 14:50:00,480.06,480.25,479.89,479.89,1419.0,477.7768,477.9659,477.6076,477.6076,1419.0
2025-05-29 14:55:00,479.86,479.87,479.48,479.65,2242.0,477.5777,477.5877,477.1995,477.3687,2242.0
2025-05-29 15:00:00,479.66,479.95,479.61,479.78,4155.0,477.3787,477.6673,477.3289,477.4981,4155.0
2025-05-29 15:05:00,479.75,479.76,479.11,479.17,5406.0,477.4683,477.4782,476.8313,476.891,5406.0
2025-05-29 15:10:00,479.31,479.41,479.17,479.31,3200.0,477.0303,477.1299,476.891,477.0303,3200.0
2025-05-29 15:15:00,479.34,479.51,479.17,479.5,3724.0,477.0602,477.2294,476.891,477.2194,3724.0
2025-05-29 15:20:00,479.51,479.61,479.29,479.37,4165.0,477.2294,477.3289,477.0104,477.0901,4165.0
2025-05-29 15:25:00,479.36,479.55,479.25,479.29,1952.0,477.0801,477.2692,476.9706,477.0104,1952.0
2025-05-29 15:30:00,479.35,479.49,479.35,479.43,3212.0,477.0702,477.2095,477.0702,477.1498,3212.0
2025-05-29 15:35:00,479.35,479.39,478.74,479.09,4595.0,477.0702,477.11,476.4631,476.8114,4595.0
2025-05-29 15:40:00,479.0,479.31,478.94,479.29,4471.0,476.7218,477.0303,476.6621,477.0104,4471.0
2025-05-29 15:45:00,479.32,480.13,479.32,479.88,12270.0,477.0403,477.8464,477.0403,477.5976,12270.0
2025-05-29 15:50:00,479.94,480.12,479.19,479.37,9160.0,477.6573,477.8365,476.9109,477.0901,9160.0
2025-05-29 15:55:00,479.13,479.54,478.97,479.47,21359.0,476.8512,477.2593,476.692,477.1896,21359.0
2025-05-30 09:30:00,480.0,481.19,475.06,481.19,11916.0,477.7171,478.9014,472.8006,478.9014,11916.0
2025-05-30 09:35:00,480.33,481.78,479.96,481.01,9022.0,478.0455,479.4886,477.6773,478.7223,9022.0
2025-05-30 09:40:00,480.69,481.0,479.72,479.76,5626.0,478.4038,478.7123,477.4384,477.4782,5626.0
2025-05-30 09:45:00,480.27,480.87,478.87,479.2,2352.0,477.9858,478.5829,476.5924,476.9209,2352.0
2025-05-30 09:50:00,479.97,480.04,479.15,479.84,3882.0,477.6872,477.7569,476.8711,477.5578,3882.0
2025-05-30 09:55:00,480.37,481.04,480.37,480.52,1396.0,478.0853,478.7521,478.0853,478.2346,1396.0
2025-05-30 10:00:00,480.53,480.97,480.52,480.7,1837.0,478.2445,478.6824,478.2346,478.4137,1837.0
2025-05-30 10:05:00,480.47,481.32,480.47,481.17,1599.0,478.1848,479.0308,478.1848,478.8815,1599.0
2025-05-30 10:10:00,481.19,481.2,480.23,480.23,3588.0,478.9014,478.9114,477.946,477.946,3588.0
2025-05-30 10:15:00,480.44,481.15,480.08,481.15,1906.0,478.155,478.8616,477.7967,478.8616,1906.0
2025-05-30 10:20:00,481.18,481.38,481.18,481.25,500.0,478.8915,479.0905,478.8915,478.9611,500.0
2025-05-30 10:25:00,481.48,481.69,481.19,481.46,2262.0,479.19,479.399,478.9014,479.1701,2262.0
2025-05-30 10:30:00,481.56,481.78,481.44,481.73,2000.0,479.2696,479.4886,479.1502,479.4388,2000.0
2025-05-30 10:35:00,481.51,481.51,481.01,481.01,1773.0,479.2199,479.2199,478.7223,478.7223,1773.0
2025-05-30 10:40:00,481.37,481.37,480.53,480.54,1001.0,479.0805,479.0805,478.2445,478.2545,1001.0
2025-05-30 10:45:00,480.65,480.76,480.46,480.76,1379.0,478.364,478.4734,478.1749,478.4734,1379.0
2025-05-30 10:50:00,480.56,480.56,480.16,480.16,1462.0,478.2744,478.2744,477.8763,477.8763,1462.0
2025-05-30 10:55:00,480.17,480.42,479.94,480.01,2516.0,477.8863,478.1351,477.6573,477.727,2516.0
2025-05-30 11:00:00,480.31,480.99,480.3,480.99,2033.0,478.0256,478.7024,478.0156,478.7024,2033.0
2025-05-30 11:05:00,481.04,481.04,480.63,480.8,1000.0,478.7521,478.7521,478.3441,478.5133,1000.0
2025-05-30 11:10:00,480.69,481.06,480.69,480.77,1722.0,478.4038,478.772,478.4038,478.4834,1722.0
2025-05-30 11:15:00,480.45,480.71,480.45,480.71,2449.0,478.1649,478.4237,478.1649,478.4237,2449.0
2025-05-30 11:20:00,480.7,480.7,480.09,480.09,924.0,478.4137,478.4137,477.8066,477.8066,924.0
2025-05-30 11:25:00,480.06,480.35,480.03,480.29,800.0,477.7768,478.0654,477.7469,478.0057,800.0
2025-05-30 11:30:00,480.36,480.36,479.8,479.81,2480.0,478.0754,478.0754,477.518,477.528,2480.0
2025-05-30 11:35:00,479.74,479.75,479.61,479.63,413.0,477.4583,477.4683,477.3289,477.3488,413.0
2025-05-30 11:40:00,479.65,479.65,479.17,479.17,1531.0,477.3687,477.3687,476.891,476.891,1531.0
2025-05-30 11:45:00,479.25,479.81,479.06,479.54,2268.0,476.9706,477.528,476.7815,477.2593,2268.0
2025-05-30 11:50:00,479.47,479.79,479.46,479.79,216.0,477.1896,477.5081,477.1796,477.5081,216.0
2025-05-30 11:55:00,479.77,479.77,479.63,479.63,300.0,477.4882,477.4882,477.3488,477.3488,300.0
2025-05-30 12:00:00,479.79,480.38,479.79,480.25,3331.0,477.5081,478.0953,477.5081,477.9659,3331.0
2025-05-30 12:05:00,480.25,480.69,480.25,480.66,1125.0,477.9659,478.4038,477.9659,478.3739,1125.0
2025-05-30 12:10:00,480.84,480.9,480.53,480.56,1386.0,478.5531,478.6128,478.2445,478.2744,1386.0
2025-05-30 12:15:00,480.36,480.36,480.0,480.0,1646.0,478.0754,478.0754,477.7171,477.7171,1646.0
2025-05-30 12:20:00,480.14,480.14,479.94,480.11,1221.0,477.8564,477.8564,477.6573,477.8265,1221.0
2025-05-30 12:25:00,479.97,479.97,479.24,479.25,940.0,477.6872,477.6872,476.9607,476.9706,940.0
2025-05-30 12:30:00,479.32,479.72,479.05,479.67,2801.0,477.0403,477.4384,476.7716,477.3886,2801.0
2025-05-30 12:35:00,479.66,480.56,479.65,480.56,2000.0,477.3787,478.2744,477.3687,478.2744,2000.0
2025-05-30 12:40:00,480.86,480.86,480.56,480.65,1884.0,478.573,478.573,478.2744,478.364,1884.0
2025-05-30 12:45:00,480.41,480.6,480.2,480.54,2294.0,478.1251,478.3142,477.9161,478.2545,2294.0
2025-05-30 12:50:00,480.88,481.0,480.86,480.86,725.0,478.5929,478.7123,478.573,478.573,725.0
2025-05-30 12:55:00,480.7,481.14,480.69,481.06,630.0,478.4137,478.8516,478.4038,478.772,630.0
2025-05-30 13:00:00,481.06,481.34,481.05,481.33,3573.0,478.772,479.0507,478.7621,479.0407,3573.0
2025-05-30 13:05:00,481.11,481.15,480.83,480.84,1445.0,478.8218,478.8616,478.5431,478.5531,1445.0
2025-05-30 13:10:00,480.77,480.77,480.57,480.57,569.0,478.4834,478.4834,478.2844,478.2844,569.0
2025-05-30 13:15:00,480.22,481.23,480.22,481.23,2677.0,477.936,478.9412,477.936,478.9412,2677.0
2025-05-30 13:20:00,481.23,481.23,481.23,481.23,0.0,478.9412,478.9412,478.9412,478.9412,0.0
2025-05-30 13:25:00,481.03,481.42,480.91,481.42,1622.0,478.7422,479.1303,478.6227,479.1303,1622.0
2025-05-30 13:30:00,481.65,481.69,481.4,481.51,1009.0,479.3592,479.399,479.1104,479.2199,1009.0
2025-05-30 13:35:00,481.53,481.53,481.11,481.11,1007.0,479.2398,479.2398,478.8218,478.8218,1007.0
2025-05-30 13:40:00,481.29,481.29,481.14,481.26,400.0,479.0009,479.0009,478.8516,478.9711,400.0
2025-05-30 13:45:00,481.1,481.15,480.96,481.0,1451.0,478.8118,478.8616,478.6725,478.7123,1451.0
2025-05-30 13:50:00,480.87,481.35,480.87,481.21,2496.0,478.5829,479.0606,478.5829,478.9213,2496.0
2025-05-30 13:55:00,481.4,481.4,480.94,481.02,1007.0,479.1104,479.1104,478.6526,478.7322,1007.0
2025-05-30 14:00:00,481.28,482.1,481.28,481.92,5809.0,478.991,479.8071,478.991,479.6279,5809.0
2025-05-30 14:05:00,481.92,482.4,481.91,482.4,1096.0,479.6279,480.1056,479.618,480.1056,1096.0
2025-05-30 14:10:00,482.09,482.4,482.09,482.4,1835.0,479.7971,480.1056,479.7971,480.1056,1835.0
2025-05-30 14:15:00,482.14,482.45,481.96,482.03,3047.0,479.8469,480.1554,479.6677,479.7374,3047.0
2025-05-30 14:20:00,482.03,482.52,481.84,481.89,1646.0,479.7374,480.2251,479.5483,479.5981,1646.0
2025-05-30 14:25:00,481.83,481.84,481.82,481.82,447.0,479.5384,479.5483,479.5284,479.5284,447.0
2025-05-30 14:30:00,481.8,481.95,481.66,481.69,3011.0,479.5085,479.6578,479.3692,479.399,3011.0
2025-05-30 14:35:00,481.81,481.83,481.59,481.64,1600.0,479.5185,479.5384,479.2995,479.3493,1600.0
2025-05-30 14:40:00,481.52,481.94,481.4,481.8,1813.0,479.2298,479.6478,479.1104,479.5085,1813.0
2025-05-30 14:45:00,481.99,482.52,481.99,482.52,2857.0,479.6976,480.2251,479.6976,480.2251,2857.0
2025-05-30 14:50:00,482.44,482.7,482.44,482.66,904.0,480.1455,480.4042,480.1455,480.3644,904.0
2025-05-30 14:55:00,482.81,482.95,482.65,482.83,7584.0,480.5137,480.653,480.3545,480.5336,7584.0
2025-05-30 15:00:00,482.83,483.13,482.83,482.89,3344.0,480.5336,480.8322,480.5336,480.5933,3344.0
2025-05-30 15:05:00,483.05,483.11,482.89,482.9,1747.0,480.7526,480.8123,480.5933,480.6033,1747.0
2025-05-30 15:10:00,482.9,483.3,482.84,483.24,3128.0,480.6033,481.0014,480.5436,480.9417,3128.0
2025-05-30 15:15:00,483.32,484.53,483.32,484.14,4986.0,481.0213,482.2255,481.0213,481.8374,4986.0
2025-05-30 15:20:00,484.24,484.5,484.14,484.5,4285.0,481.9369,482.1957,481.8374,482.1957,4285.0
2025-05-30 15:25:00,484.47,484.91,484.46,484.63,2941.0,482.1658,482.6037,482.1559,482.325,2941.0
2025-05-30 15:30:00,484.61,485.04,484.26,485.04,3769.0,482.3051,482.7331,481.9568,482.7331,3769.0
2025-05-30 15:35:00,484.94,485.96,484.94,485.93,7557.0,482.6336,483.6487,482.6336,483.6189,7557.0
2025-05-30 15:40:00,485.99,485.99,485.1,485.35,7405.0,483.6786,483.6786,482.7928,483.0416,7405.0
2025-05-30 15:45:00,485.26,485.44,484.23,484.23,14474.0,482.952,483.1312,481.9269,481.9269,14474.0
2025-05-30 15:50:00,484.62,485.05,484.15,484.42,9150.0,482.3151,482.743,481.8473,482.116,9150.0
2025-05-30 15:55:00,484.15,485.14,483.97,484.64,45569.0,481.8473,482.8326,481.6682,482.335,45569.0
2025-06-02 09:30:00,481.13,482.33,479.5,479.97,9903.0,481.13,482.33,479.5,479.97,9903.0
2025-06-02 09:35:00,480.15,482.0,480.15,481.3,2600.0,480.15,482.0,480.15,481.3,2600.0
2025-06-02 09:40:00,481.21,483.58,481.21,482.5,4815.0,481.21,483.58,481.21,482.5,4815.0
2025-06-02 09:45:00,482.5,483.65,482.5,483.64,3254.0,482.5,483.65,482.5,483.64,3254.0
2025-06-02 09:50:00,482.92,482.92,481.5,481.81,4874.0,482.92,482.92,481.5,481.81,4874.0
2025-06-02 09:55:00,480.77,481.17,480.24,480.33,2681.0,480.77,481.17,480.24,480.33,2681.0
2025-06-02 10:00:00,480.3,480.5,479.67,480.3,6588.0,480.3,480.5,479.67,480.3,6588.0
2025-06-02 10:05:00,480.6,481.36,480.58,481.29,4467.0,480.6,481.36,480.58,481.29,4467.0
2025-06-02 10:10:00,481.37,482.53,481.34,481.52,2581.0,481.37,482.53,481.34,481.52,2581.0
2025-06-02 10:15:00,481.84,483.18,481.8,482.92,4227.0,481.84,483.18,481.8,482.92,4227.0
2025-06-02 10:20:00,483.4,483.85,482.82,483.12,5170.0,483.4,483.85,482.82,483.12,5170.0
2025-06-02 10:25:00,483.41,483.42,482.97,482.97,2001.0,483.41,483.42,482.97,482.97,2001.0
2025-06-02 10:30:00,483.05,483.75,483.05,483.75,2115.0,483.05,483.75,483.05,483.75,2115.0
2025-06-02 10:35:00,483.28,483.4,482.11,482.15,2095.0,483.28,483.4,482.11,482.15,2095.0
2025-06-02 10:40:00,482.71,482.96,482.4,482.65,2000.0,482.71,482.96,482.4,482.65,2000.0
2025-06-02 10:45:00,482.32,482.88,482.18,482.35,2697.0,482.32,482.88,482.18,482.35,2697.0
2025-06-02 10:50:00,482.35,482.78,482.18,482.78,825.0,482.35,482.78,482.18,482.78,825.0
2025-06-02 10:55:00,482.43,482.87,482.09,482.84,3081.0,482.43,482.87,482.09,482.84,3081.0
2025-06-02 11:00:00,482.6,482.61,481.67,481.91,9677.0,482.6,482.61,481.67,481.91,9677.0
2025-06-02 11:05:00,482.1,482.56,482.1,482.56,1000.0,482.1,482.56,482.1,482.56,1000.0
2025-06-02 11:10:00,481.96,482.59,481.78,482.27,1858.0,481.96,482.59,481.78,482.27,1858.0
2025-06-02 11:15:00,482.5,482.85,482.21,482.37,5941.0,482.5,482.85,482.21,482.37,5941.0
2025-06-02 11:20:00,482.47,482.47,481.74,481.75,2083.0,482.47,482.47,481.74,481.75,2083.0
2025-06-02 11:25:00,481.73,481.74,481.38,481.52,3093.0,481.73,481.74,481.38,481.52,3093.0
2025-06-02 11:30:00,481.33,481.39,480.42,480.8,5780.0,481.33,481.39,480.42,480.8,5780.0
2025-06-02 11:35:00,480.66,480.8,480.39,480.4,1943.0,480.66,480.8,480.39,480.4,1943.0
2025-06-02 11:40:00,480.2,480.24,479.91,480.1,9927.0,480.2,480.24,479.91,480.1,9927.0
2025-06-02 11:45:00,480.04,480.51,480.03,480.42,1300.0,480.04,480.51,480.03,480.42,1300.0
2025-06-02 11:50:00,480.42,480.72,480.27,480.34,2646.0,480.42,480.72,480.27,480.34,2646.0
2025-06-02 11:55:00,480.38,480.89,480.2,480.89,2815.0,480.38,480.89,480.2,480.89,2815.0
2025-06-02 12:00:00,481.03,481.52,480.74,481.33,1100.0,481.03,481.52,480.74,481.33,1100.0
2025-06-02 12:05:00,481.5,481.5,480.82,480.82,2300.0,481.5,481.5,480.82,480.82,2300.0
2025-06-02 12:10:00,480.64,480.83,480.58,480.62,1100.0,480.64,480.83,480.58,480.62,1100.0
2025-06-02 12:15:00,480.58,480.58,480.22,480.51,4573.0,480.58,480.58,480.22,480.51,4573.0
2025-06-02 12:20:00,480.34,480.38,479.81,479.81,1827.0,480.34,480.38,479.81,479.81,1827.0
2025-06-02 12:25:00,479.78,479.91,479.5,479.5,2468.0,479.78,479.91,479.5,479.5,2468.0
2025-06-02 12:30:00,479.64,479.8,479.45,479.77,1690.0,479.64,479.8,479.45,479.77,1690.0
2025-06-02 12:35:00,479.59,479.98,479.52,479.56,1754.0,479.59,479.98,479.52,479.56,1754.0
2025-06-02 12:40:00,479.63,480.08,479.63,479.9,3864.0,479.63,480.08,479.63,479.9,3864.0
2025-06-02 12:45:00,479.88,480.01,479.55,479.69,2927.0,479.88,480.01,479.55,479.69,2927.0
2025-06-02 12:50:00,479.9,480.15,479.9,480.06,1998.0,479.9,480.15,479.9,480.06,1998.0
2025-06-02 12:55:00,480.29,480.47,480.13,480.47,3952.0,480.29,480.47,480.13,480.47,3952.0
2025-06-02 13:00:00,480.57,480.7,480.39,480.43,2926.0,480.57,480.7,480.39,480.43,2926.0
2025-06-02 13:05:00,480.41,480.95,480.4,480.74,2282.0,480.41,480.95,480.4,480.74,2282.0
2025-06-02 13:10:00,480.98,480.98,480.67,480.67,2164.0,480.98,480.98,480.67,480.67,2164.0
2025-06-02 13:15:00,480.66,480.66,480.29,480.52,2399.0,480.66,480.66,480.29,480.52,2399.0
2025-06-02 13:20:00,480.41,480.41,479.78,480.15,5577.0,480.41,480.41,479.78,480.15,5577.0
2025-06-02 13:25:00,480.15,480.15,479.78,479.78,1878.0,480.15,480.15,479.78,479.78,1878.0
2025-06-02 13:30:00,479.99,479.99,479.97,479.97,400.0,479.99,479.99,479.97,479.97,400.0
2025-06-02 13:35:00,480.05,480.55,480.05,480.55,1531.0,480.05,480.55,480.05,480.55,1531.0
2025-06-02 13:40:00,480.39,480.4,479.71,479.94,4409.0,480.39,480.4,479.71,479.94,4409.0
2025-06-02 13:45:00,479.81,479.88,479.48,479.7,6369.0,479.81,479.88,479.48,479.7,6369.0
2025-06-02 13:50:00,479.67,479.67,479.04,479.15,3690.0,479.67,479.67,479.04,479.15,3690.0
2025-06-02 13:55:00,479.04,479.23,478.93,479.03,4151.0,479.04,479.23,478.93,479.03,4151.0
2025-06-02 14:00:00,479.05,479.76,478.99,479.0,4854.0,479.05,479.76,478.99,479.0,4854.0
2025-06-02 14:05:00,479.2,479.43,479.2,479.21,2191.0,479.2,479.43,479.2,479.21,2191.0
2025-06-02 14:10:00,479.21,479.21,478.92,478.92,3321.0,479.21,479.21,478.92,478.92,3321.0
2025-06-02 14:15:00,479.17,479.55,478.95,479.55,2734.0,479.17,479.55,478.95,479.55,2734.0
2025-06-02 14:20:00,479.28,480.05,479.22,479.94,2259.0,479.28,480.05,479.22,479.94,2259.0
2025-06-02 14:25:00,479.94,480.29,479.94,480.08,400.0,479.94,480.29,479.94,480.08,400.0
2025-06-02 14:30:00,480.19,480.27,479.8,479.89,1213.0,480.19,480.27,479.8,479.89,1213.0
2025-06-02 14:35:00,479.86,479.98,479.86,479.86,1200.0,479.86,479.98,479.86,479.86,1200.0
2025-06-02 14:40:00,480.01,480.42,480.01,480.19,2128.0,480.01,480.42,480.01,480.19,2128.0
2025-06-02 14:45:00,480.42,480.64,480.23,480.63,1899.0,480.42,480.64,480.23,480.63,1899.0
2025-06-02 14:50:00,480.48,480.8,480.47,480.67,2400.0,480.48,480.8,480.47,480.67,2400.0
2025-06-02 14:55:00,480.86,481.21,480.86,481.16,1573.0,480.86,481.21,480.86,481.16,1573.0
2025-06-02 15:00:00,481.21,481.53,481.21,481.53,1175.0,481.21,481.53,481.21,481.53,1175.0
2025-06-02 15:05:00,481.49,481.65,481.33,481.61,2564.0,481.49,481.65,481.33,481.61,2564.0
2025-06-02 15:10:00,481.69,482.0,481.66,481.95,4268.0,481.69,482.0,481.66,481.95,4268.0
2025-06-02 15:15:00,481.96,481.98,481.95,481.98,997.0,481.96,481.98,481.95,481.98,997.0
2025-06-02 15:20:00,481.99,482.3,481.99,482.25,2765.0,481.99,482.3,481.99,482.25,2765.0
2025-06-02 15:25:00,482.29,482.48,482.23,482.44,3538.0,482.29,482.48,482.23,482.44,3538.0
2025-06-02 15:30:00,482.49,482.59,482.28,482.55,2358.0,482.49,482.59,482.28,482.55,2358.0
2025-06-02 15:35:00,482.54,483.0,482.54,482.91,5472.0,482.54,483.0,482.54,482.91,5472.0
2025-06-02 15:40:00,482.97,483.36,482.92,483.04,3552.0,482.97,483.36,482.92,483.04,3552.0
2025-06-02 15:45:00,482.9,483.39,482.72,482.72,6192.0,482.9,483.39,482.72,482.72,6192.0
2025-06-02 15:50:00,482.59,483.05,482.58,482.99,5973.0,482.59,483.05,482.58,482.99,5973.0
2025-06-02 15:55:00,483.02,483.46,482.84,483.37,28444.0,483.02,483.46,482.84,483.37,28444.0
2025-06-03 09:30:00,483.0,485.8,481.75,485.8,29376.0,483.0,485.8,481.75,485.8,29376.0
2025-06-03 09:35:00,484.84,487.86,484.84,487.34,7468.0,484.84,487.86,484.84,487.34,7468.0
2025-06-03 09:40:00,486.93,487.34,486.68,487.31,4327.0,486.93,487.34,486.68,487.31,4327.0
2025-06-03 09:45:00,487.67,487.67,486.47,486.81,3944.0,487.67,487.67,486.47,486.81,3944.0
2025-06-03 09:50:00,486.81,486.9,485.75,485.75,2300.0,486.81,486.9,485.75,485.75,2300.0
2025-06-03 09:55:00,485.75,486.01,484.81,484.81,700.0,485.75,486.01,484.81,484.81,700.0
2025-06-03 10:00:00,485.03,485.11,483.58,484.54,9657.0,485.03,485.11,483.58,484.54,9657.0
2025-06-03 10:05:00,484.65,484.8,484.19,484.62,7145.0,484.65,484.8,484.19,484.62,7145.0
2025-06-03 10:10:00,484.73,485.77,484.56,484.56,4798.0,484.73,485.77,484.56,484.56,4798.0
2025-06-03 10:15:00,484.47,484.8,483.78,483.8,3259.0,484.47,484.8,483.78,483.8,3259.0
2025-06-03 10:20:00,483.85,484.27,483.73,483.73,1136.0,483.85,484.27,483.73,483.73,1136.0
2025-06-03 10:25:00,483.61,483.92,483.55,483.82,1566.0,483.61,483.92,483.55,483.82,1566.0
2025-06-03 10:30:00,483.95,483.95,483.54,483.81,3905.0,483.95,483.95,483.54,483.81,3905.0
2025-06-03 10:35:00,483.99,484.06,483.32,483.56,3901.0,483.99,484.06,483.32,483.56,3901.0
2025-06-03 10:40:00,483.49,483.52,483.15,483.52,1798.0,483.49,483.52,483.15,483.52,1798.0
2025-06-03 10:45:00,483.11,483.11,482.33,482.34,3476.0,483.11,483.11,482.33,482.34,3476.0
2025-06-03 10:50:00,482.48,482.82,482.28,482.82,3864.0,482.48,482.82,482.28,482.82,3864.0
2025-06-03 10:55:00,482.82,483.23,482.22,482.33,2800.0,482.82,483.23,482.22,482.33,2800.0
2025-06-03 11:00:00,482.36,483.35,482.05,483.35,7055.0,482.36,483.35,482.05,483.35,7055.0
2025-06-03 11:05:00,482.95,483.2,482.94,483.12,1020.0,482.95,483.2,482.94,483.12,1020.0
2025-06-03 11:10:00,483.52,483.52,483.0,483.1,1900.0,483.52,483.52,483.0,483.1,1900.0
2025-06-03 11:15:00,483.39,483.63,482.91,483.29,950.0,483.39,483.63,482.91,483.29,950.0
2025-06-03 11:20:00,483.65,484.29,483.5,484.29,4852.0,483.65,484.29,483.5,484.29,4852.0
2025-06-03 11:25:00,484.37,485.0,484.37,484.74,1506.0,484.37,485.0,484.37,484.74,1506.0
2025-06-03 11:30:00,485.06,485.82,485.06,485.82,1102.0,485.06,485.82,485.06,485.82,1102.0
2025-06-03 11:35:00,485.69,486.26,485.69,485.87,1352.0,485.69,486.26,485.69,485.87,1352.0
2025-06-03 11:40:00,486.06,486.06,485.59,485.65,2002.0,486.06,486.06,485.59,485.65,2002.0
2025-06-03 11:45:00,485.77,485.87,485.48,485.48,2496.0,485.77,485.87,485.48,485.48,2496.0
2025-06-03 11:50:00,485.76,486.26,485.75,486.05,11821.0,485.76,486.26,485.75,486.05,11821.0
2025-06-03 11:55:00,485.98,486.3,485.75,486.3,802.0,485.98,486.3,485.75,486.3,802.0
2025-06-03 12:00:00,485.93,485.93,485.48,485.48,400.0,485.93,485.93,485.48,485.48,400.0
2025-06-03 12:05:00,485.38,485.47,485.18,485.19,813.0,485.38,485.47,485.18,485.19,813.0
2025-06-03 12:10:00,485.63,485.82,485.58,485.82,600.0,485.63,485.82,485.58,485.82,600.0
2025-06-03 12:15:00,485.62,485.84,485.62,485.75,1507.0,485.62,485.84,485.62,485.75,1507.0
2025-06-03 12:20:00,485.98,486.5,485.98,486.5,1243.0,485.98,486.5,485.98,486.5,1243.0
2025-06-03 12:25:00,486.69,487.12,486.63,487.12,2051.0,486.69,487.12,486.63,487.12,2051.0
2025-06-03 12:30:00,487.14,487.14,486.42,486.44,1529.0,487.14,487.14,486.42,486.44,1529.0
2025-06-03 12:35:00,486.37,486.37,486.25,486.25,400.0,486.37,486.37,486.25,486.25,400.0
2025-06-03 12:40:00,486.43,486.5,486.43,486.47,637.0,486.43,486.5,486.43,486.47,637.0
2025-06-03 12:45:00,486.55,486.56,486.17,486.24,1068.0,486.55,486.56,486.17,486.24,1068.0
2025-06-03 12:50:00,486.29,486.63,486.29,486.63,1861.0,486.29,486.63,486.29,486.63,1861.0
2025-06-03 12:55:00,486.83,486.93,486.63,486.63,980.0,486.83,486.93,486.63,486.63,980.0
2025-06-03 13:00:00,486.71,486.91,486.7,486.91,966.0,486.71,486.91,486.7,486.91,966.0
2025-06-03 13:05:00,487.03,487.05,487.03,487.05,522.0,487.03,487.05,487.03,487.05,522.0
2025-06-03 13:10:00,487.16,487.46,487.16,487.46,1668.0,487.16,487.46,487.16,487.46,1668.0
2025-06-03 13:15:00,487.46,487.47,487.23,487.25,500.0,487.46,487.47,487.23,487.25,500.0
2025-06-03 13:20:00,487.28,487.5,487.16,487.42,2705.0,487.28,487.5,487.16,487.42,2705.0
2025-06-03 13:25:00,487.38,487.39,487.03,487.03,2794.0,487.38,487.39,487.03,487.03,2794.0
2025-06-03 13:30:00,486.87,487.39,486.73,487.39,1196.0,486.87,487.39,486.73,487.39,1196.0
2025-06-03 13:35:00,487.45,487.45,487.32,487.41,500.0,487.45,487.45,487.32,487.41,500.0
2025-06-03 13:40:00,487.32,487.54,487.32,487.54,712.0,487.32,487.54,487.32,487.54,712.0
2025-06-03 13:45:00,487.5,487.5,487.2,487.21,1511.0,487.5,487.5,487.2,487.21,1511.0
2025-06-03 13:50:00,487.15,487.43,487.01,487.07,3728.0,487.15,487.43,487.01,487.07,3728.0
2025-06-03 13:55:00,487.1,487.15,487.0,487.02,1875.0,487.1,487.15,487.0,487.02,1875.0
2025-06-03 14:00:00,487.02,487.02,486.7,486.95,3021.0,487.02,487.02,486.7,486.95,3021.0
2025-06-03 14:05:00,486.95,487.07,486.82,486.94,2540.0,486.95,487.07,486.82,486.94,2540.0
2025-06-03 14:10:00,486.93,487.18,486.55,486.74,2211.0,486.93,487.18,486.55,486.74,2211.0
2025-06-03 14:15:00,486.72,486.99,486.59,486.99,793.0,486.72,486.99,486.59,486.99,793.0
2025-06-03 14:20:00,486.81,486.82,486.81,486.81,100.0,486.81,486.82,486.81,486.81,100.0
2025-06-03 14:25:00,486.74,486.98,486.62,486.96,1420.0,486.74,486.98,486.62,486.96,1420.0
2025-06-03 14:30:00,486.73,486.94,486.72,486.94,599.0,486.73,486.94,486.72,486.94,599.0
2025-06-03 14:35:00,486.96,487.02,486.61,486.63,2431.0,486.96,487.02,486.61,486.63,2431.0
2025-06-03 14:40:00,486.45,486.5,486.09,486.49,2142.0,486.45,486.5,486.09,486.49,2142.0
2025-06-03 14:45:00,486.54,486.74,486.49,486.65,1000.0,486.54,486.74,486.49,486.65,1000.0
2025-06-03 14:50:00,486.5,486.69,486.49,486.68,1400.0,486.5,486.69,486.49,486.68,1400.0
2025-06-03 14:55:00,486.74,486.74,486.52,486.52,707.0,486.74,486.74,486.52,486.52,707.0
2025-06-03 15:00:00,486.61,486.63,486.11,486.4,2487.0,486.61,486.63,486.11,486.4,2487.0
2025-06-03 15:05:00,486.3,486.6,486.3,486.46,1043.0,486.3,486.6,486.3,486.46,1043.0
2025-06-03 15:10:00,486.45,486.81,486.44,486.74,1681.0,486.45,486.81,486.44,486.74,1681.0
2025-06-03 15:15:00,486.67,486.73,486.48,486.55,2402.0,486.67,486.73,486.48,486.55,2402.0
2025-06-03 15:20:00,486.73,487.01,486.73,486.77,1488.0,486.73,487.01,486.73,486.77,1488.0
2025-06-03 15:25:00,486.88,487.11,486.75,486.99,2566.0,486.88,487.11,486.75,486.99,2566.0
2025-06-03 15:30:00,487.33,487.65,487.15,487.53,2861.0,487.33,487.65,487.15,487.53,2861.0
2025-06-03 15:35:00,487.78,488.31,487.77,488.22,5186.0,487.78,488.31,487.77,488.22,5186.0
2025-06-03 15:40:00,488.3,488.3,487.24,487.35,5039.0,488.3,488.3,487.24,487.35,5039.0
2025-06-03 15:45:00,487.34,487.46,487.29,487.36,1533.0,487.34,487.46,487.29,487.36,1533.0
2025-06-03 15:50:00,487.33,488.42,487.32,488.03,7892.0,487.33,488.42,487.32,488.03,7892.0
2025-06-03 15:55:00,488.0,488.63,487.91,488.35,16894.0,488.0,488.63,487.91,488.35,16894.0
2025-06-04 09:30:00,490.0,490.0,488.55,489.0,15765.0,490.0,490.0,488.55,489.0,15765.0
2025-06-04 09:35:00,489.12,489.52,488.05,489.0,2968.0,489.12,489.52,488.05,489.0,2968.0
2025-06-04 09:40:00,489.23,492.54,489.22,492.09,4680.0,489.23,492.54,489.22,492.09,4680.0
2025-06-04 09:45:00,491.93,493.19,491.54,493.19,9934.0,491.93,493.19,491.54,493.19,9934.0
2025-06-04 09:50:00,493.19,493.81,491.93,492.32,16216.0,493.19,493.81,491.93,492.32,16216.0
2025-06-04 09:55:00,491.84,491.9,491.25,491.25,1000.0,491.84,491.9,491.25,491.25,1000.0
2025-06-04 10:00:00,491.58,493.41,491.58,493.41,10288.0,491.58,493.41,491.58,493.41,10288.0
2025-06-04 10:05:00,493.23,493.93,493.23,493.91,2122.0,493.23,493.93,493.23,493.91,2122.0
2025-06-04 10:10:00,493.27,493.37,492.92,493.37,1901.0,493.27,493.37,492.92,493.37,1901.0
2025-06-04 10:15:00,493.13,493.9,492.9,492.91,3578.0,493.13,493.9,492.9,492.91,3578.0
2025-06-04 10:20:00,492.88,493.66,492.56,493.51,2993.0,492.88,493.66,492.56,493.51,2993.0
2025-06-04 10:25:00,493.54,493.54,492.37,492.71,4300.0,493.54,493.54,492.37,492.71,4300.0
2025-06-04 10:30:00,492.49,492.57,492.03,492.26,5236.0,492.49,492.57,492.03,492.26,5236.0
2025-06-04 10:35:00,492.44,493.15,492.36,492.95,5311.0,492.44,493.15,492.36,492.95,5311.0
2025-06-04 10:40:00,493.18,493.18,491.86,491.94,4643.0,493.18,493.18,491.86,491.94,4643.0
2025-06-04 10:45:00,491.9,492.97,491.9,492.75,2770.0,491.9,492.97,491.9,492.75,2770.0
2025-06-04 10:50:00,492.8,494.4,492.8,494.4,2169.0,492.8,494.4,492.8,494.4,2169.0
2025-06-04 10:55:00,493.91,493.91,493.08,493.53,3134.0,493.91,493.91,493.08,493.53,3134.0
2025-06-04 11:00:00,493.18,493.23,492.85,492.95,1602.0,493.18,493.23,492.85,492.95,1602.0
2025-06-04 11:05:00,493.34,494.36,493.34,494.18,4079.0,493.34,494.36,493.34,494.18,4079.0
2025-06-04 11:10:00,494.37,494.75,494.37,494.75,7324.0,494.37,494.75,494.37,494.75,7324.0
2025-06-04 11:15:00,494.63,494.66,493.82,493.92,4772.0,494.63,494.66,493.82,493.92,4772.0
2025-06-04 11:20:00,493.71,494.13,493.71,494.0,1782.0,493.71,494.13,493.71,494.0,1782.0
2025-06-04 11:25:00,494.36,494.36,493.87,494.05,2352.0,494.36,494.36,493.87,494.05,2352.0
2025-06-04 11:30:00,493.97,494.05,493.43,493.69,1600.0,493.97,494.05,493.43,493.69,1600.0
2025-06-04 11:35:00,493.39,493.6,493.0,493.6,4724.0,493.39,493.6,493.0,493.6,4724.0
2025-06-04 11:40:00,493.6,493.79,492.89,493.18,2100.0,493.6,493.79,492.89,493.18,2100.0
2025-06-04 11:45:00,493.06,493.18,492.8,493.0,1900.0,493.06,493.18,492.8,493.0,1900.0
2025-06-04 11:50:00,493.22,493.23,492.51,492.66,6312.0,493.22,493.23,492.51,492.66,6312.0
2025-06-04 11:55:00,492.64,492.64,492.06,492.59,4528.0,492.64,492.64,492.06,492.59,4528.0
2025-06-04 12:00:00,492.32,492.8,492.07,492.56,4906.0,492.32,492.8,492.07,492.56,4906.0
2025-06-04 12:05:00,492.52,492.55,492.52,492.53,675.0,492.52,492.55,492.52,492.53,675.0
2025-06-04 12:10:00,492.5,492.51,491.55,492.1,6924.0,492.5,492.51,491.55,492.1,6924.0
2025-06-04 12:15:00,491.49,492.02,491.26,491.69,6769.0,491.49,492.02,491.26,491.69,6769.0
2025-06-04 12:20:00,492.0,492.0,491.34,491.55,1326.0,492.0,492.0,491.34,491.55,1326.0
2025-06-04 12:25:00,491.82,491.86,491.45,491.67,1749.0,491.82,491.86,491.45,491.67,1749.0
2025-06-04 12:30:00,491.87,492.39,491.87,492.05,3120.0,491.87,492.39,491.87,492.05,3120.0
2025-06-04 12:35:00,492.33,492.47,491.92,491.92,1873.0,492.33,492.47,491.92,491.92,1873.0
2025-06-04 12:40:00,492.17,492.59,492.17,492.4,7104.0,492.17,492.59,492.17,492.4,7104.0
2025-06-04 12:45:00,492.35,493.0,492.34,492.79,1381.0,492.35,493.0,492.34,492.79,1381.0
2025-06-04 12:50:00,492.75,493.11,492.75,492.77,1753.0,492.75,493.11,492.75,492.77,1753.0
2025-06-04 12:55:00,492.76,493.82,492.76,493.81,4334.0,492.76,493.82,492.76,493.81,4334.0
2025-06-04 13:00:00,493.81,494.28,493.8,494.03,4093.0,493.81,494.28,493.8,494.03,4093.0
2025-06-04 13:05:00,493.86,494.02,493.79,493.94,1409.0,493.86,494.02,493.79,493.94,1409.0
2025-06-04 13:10:00,494.0,494.18,493.75,494.0,8288.0,494.0,494.18,493.75,494.0,8288.0
2025-06-04 13:15:00,494.22,494.55,494.0,494.52,3064.0,494.22,494.55,494.0,494.52,3064.0
2025-06-04 13:20:00,494.51,494.79,494.48,494.53,1633.0,494.51,494.79,494.48,494.53,1633.0
2025-06-04 13:25:00,494.53,494.53,494.51,494.51,500.0,494.53,494.53,494.51,494.51,500.0
2025-06-04 13:30:00,494.8,494.86,494.66,494.7,1709.0,494.8,494.86,494.66,494.7,1709.0
2025-06-04 13:35:00,494.94,495.46,494.76,495.45,2392.0,494.94,495.46,494.76,495.45,2392.0
2025-06-04 13:40:00,495.28,495.52,495.27,495.47,2039.0,495.28,495.52,495.27,495.47,2039.0
2025-06-04 13:45:00,495.32,495.61,495.16,495.61,2044.0,495.32,495.61,495.16,495.61,2044.0
2025-06-04 13:50:00,495.58,495.84,495.25,495.71,5205.0,495.58,495.84,495.25,495.71,5205.0
2025-06-04 13:55:00,495.9,495.9,495.41,495.5,2995.0,495.9,495.9,495.41,495.5,2995.0
2025-06-04 14:00:00,495.34,495.62,494.17,494.56,37625.0,495.34,495.62,494.17,494.56,37625.0
2025-06-04 14:05:00,494.56,494.56,494.16,494.16,2413.0,494.56,494.56,494.16,494.16,2413.0
2025-06-04 14:10:00,494.05,494.16,493.89,494.07,2846.0,494.05,494.16,493.89,494.07,2846.0
2025-06-04 14:15:00,494.12,494.29,494.08,494.1,1691.0,494.12,494.29,494.08,494.1,1691.0
2025-06-04 14:20:00,494.1,494.33,493.64,493.79,3210.0,494.1,494.33,493.64,493.79,3210.0
2025-06-04 14:25:00,493.79,493.84,493.49,493.5,3057.0,493.79,493.84,493.49,493.5,3057.0
2025-06-04 14:30:00,493.31,493.52,493.22,493.39,2365.0,493.31,493.52,493.22,493.39,2365.0
2025-06-04 14:35:00,493.06,493.11,493.06,493.11,1151.0,493.06,493.11,493.06,493.11,1151.0
2025-06-04 14:40:00,492.89,493.17,492.71,492.71,3346.0,492.89,493.17,492.71,492.71,3346.0
2025-06-04 14:45:00,492.7,492.98,492.63,492.63,1354.0,492.7,492.98,492.63,492.63,1354.0
2025-06-04 14:50:00,492.56,492.56,491.87,491.87,1993.0,492.56,492.56,491.87,491.87,1993.0
2025-06-04 14:55:00,491.85,491.85,491.03,491.41,2719.0,491.85,491.85,491.03,491.41,2719.0
2025-06-04 15:00:00,491.43,491.72,490.98,490.99,4536.0,491.43,491.72,490.98,490.99,4536.0
2025-06-04 15:05:00,491.25,491.52,491.16,491.37,2765.0,491.25,491.52,491.16,491.37,2765.0
2025-06-04 15:10:00,491.34,491.54,490.82,491.49,9465.0,491.34,491.54,490.82,491.49,9465.0
2025-06-04 15:15:00,491.73,492.02,491.42,491.73,1760.0,491.73,492.02,491.42,491.73,1760.0
2025-06-04 15:20:00,491.73,492.03,491.73,491.97,3887.0,491.73,492.03,491.73,491.97,3887.0
2025-06-04 15:25:00,492.05,492.55,492.04,492.1,2205.0,492.05,492.55,492.04,492.1,2205.0
2025-06-04 15:30:00,492.24,492.25,491.94,492.03,2749.0,492.24,492.25,491.94,492.03,2749.0
2025-06-04 15:35:00,492.03,492.19,491.87,491.87,6485.0,492.03,492.19,491.87,491.87,6485.0
2025-06-04 15:40:00,491.81,492.23,491.77,492.13,4613.0,491.81,492.23,491.77,492.13,4613.0
2025-06-04 15:45:00,492.11,492.53,492.11,492.18,3406.0,492.11,492.53,492.11,492.18,3406.0
2025-06-04 15:50:00,492.18,492.29,491.78,491.79,5831.0,492.18,492.29,491.78,491.79,5831.0
2025-06-04 15:55:00,491.79,491.79,491.14,491.36,27738.0,491.79,491.79,491.14,491.36,27738.0
2025-06-05 09:30:00,492.95,492.95,490.83,490.83,12536.0,492.95,492.95,490.83,490.83,12536.0
2025-06-05 09:35:00,491.25,491.5,490.09,491.5,3575.0,491.25,491.5,490.09,491.5,3575.0
2025-06-05 09:40:00,491.19,491.61,490.68,490.98,802.0,491.19,491.61,490.68,490.98,802.0
2025-06-05 09:45:00,490.92,491.93,490.92,491.73,1133.0,490.92,491.93,490.92,491.73,1133.0
2025-06-05 09:50:00,491.22,491.22,488.73,488.74,4846.0,491.22,491.22,488.73,488.74,4846.0
2025-06-05 09:55:00,489.06,489.06,488.02,488.02,3802.0,489.06,489.06,488.02,488.02,3802.0
2025-06-05 10:00:00,487.82,488.24,487.0,488.14,4205.0,487.82,488.24,487.0,488.14,4205.0
2025-06-05 10:05:00,488.42,490.08,487.82,489.92,1972.0,488.42,490.08,487.82,489.92,1972.0
2025-06-05 10:10:00,489.52,490.22,489.08,490.2,1800.0,489.52,490.22,489.08,490.2,1800.0
2025-06-05 10:15:00,490.3,491.51,490.3,491.39,15705.0,490.3,491.51,490.3,491.39,15705.0
2025-06-05 10:20:00,491.41,491.43,490.3,490.4,4046.0,491.41,491.43,490.3,490.4,4046.0
2025-06-05 10:25:00,490.97,490.97,490.47,490.48,2115.0,490.97,490.97,490.47,490.48,2115.0
2025-06-05 10:30:00,490.65,490.81,490.07,490.08,1972.0,490.65,490.81,490.07,490.08,1972.0
2025-06-05 10:35:00,489.94,489.94,489.39,489.59,1701.0,489.94,489.94,489.39,489.59,1701.0
2025-06-05 10:40:00,489.53,489.8,489.35,489.35,773.0,489.53,489.8,489.35,489.35,773.0
2025-06-05 10:45:00,489.25,489.66,488.51,489.18,3523.0,489.25,489.66,488.51,489.18,3523.0
2025-06-05 10:50:00,489.19,489.36,489.04,489.36,400.0,489.19,489.36,489.04,489.36,400.0
2025-06-05 10:55:00,489.5,489.52,487.93,488.59,24001.0,489.5,489.52,487.93,488.59,24001.0
2025-06-05 11:00:00,489.03,489.03,488.29,488.76,1200.0,489.03,489.03,488.29,488.76,1200.0
2025-06-05 11:05:00,488.77,488.85,488.37,488.7,3031.0,488.77,488.85,488.37,488.7,3031.0
2025-06-05 11:10:00,488.43,489.43,488.43,488.8,1831.0,488.43,489.43,488.43,488.8,1831.0
2025-06-05 11:15:00,489.06,489.98,488.96,489.77,2872.0,489.06,489.98,488.96,489.77,2872.0
2025-06-05 11:20:00,489.98,490.04,489.34,489.35,3509.0,489.98,490.04,489.34,489.35,3509.0
2025-06-05 11:25:00,489.4,489.47,489.08,489.09,2005.0,489.4,489.47,489.08,489.09,2005.0
2025-06-05 11:30:00,489.02,489.63,489.02,489.61,951.0,489.02,489.63,489.02,489.61,951.0
2025-06-05 11:35:00,489.44,489.64,488.92,488.92,1750.0,489.44,489.64,488.92,488.92,1750.0
2025-06-05 11:40:00,488.76,488.87,484.53,485.56,19905.0,488.76,488.87,484.53,485.56,19905.0
2025-06-05 11:45:00,485.81,487.28,485.22,486.14,8971.0,485.81,487.28,485.22,486.14,8971.0
2025-06-05 11:50:00,486.07,486.07,484.88,484.88,5836.0,486.07,486.07,484.88,484.88,5836.0
2025-06-05 11:55:00,484.99,486.63,484.98,486.63,1523.0,484.99,486.63,484.98,486.63,1523.0
2025-06-05 12:00:00,486.87,487.74,486.82,487.47,2012.0,486.87,487.74,486.82,487.47,2012.0
2025-06-05 12:05:00,487.34,488.03,487.34,487.83,1083.0,487.34,488.03,487.34,487.83,1083.0
2025-06-05 12:10:00,487.49,487.49,487.39,487.39,600.0,487.49,487.49,487.39,487.39,600.0
2025-06-05 12:15:00,487.26,487.78,487.23,487.45,1300.0,487.26,487.78,487.23,487.45,1300.0
2025-06-05 12:20:00,486.96,487.32,486.55,487.28,1908.0,486.96,487.32,486.55,487.28,1908.0
2025-06-05 12:25:00,486.88,487.15,486.67,487.15,3013.0,486.88,487.15,486.67,487.15,3013.0
2025-06-05 12:30:00,486.95,487.37,486.71,486.71,1610.0,486.95,487.37,486.71,486.71,1610.0
2025-06-05 12:35:00,486.71,487.24,486.55,487.24,1249.0,486.71,487.24,486.55,487.24,1249.0
2025-06-05 12:40:00,487.3,487.34,486.63,486.86,1822.0,487.3,487.34,486.63,486.86,1822.0
2025-06-05 12:45:00,486.5,486.51,486.0,486.08,2552.0,486.5,486.51,486.0,486.08,2552.0
2025-06-05 12:50:00,486.16,486.51,486.16,486.35,680.0,486.16,486.51,486.16,486.35,680.0
2025-06-05 12:55:00,486.12,487.02,486.11,486.67,3195.0,486.12,487.02,486.11,486.67,3195.0
2025-06-05 13:00:00,486.86,487.2,486.62,486.95,3303.0,486.86,487.2,486.62,486.95,3303.0
2025-06-05 13:05:00,486.92,487.14,486.8,486.81,1200.0,486.92,487.14,486.8,486.81,1200.0
2025-06-05 13:10:00,486.81,486.82,486.59,486.6,430.0,486.81,486.82,486.59,486.6,430.0
2025-06-05 13:15:00,486.93,487.36,486.93,487.06,1619.0,486.93,487.36,486.93,487.06,1619.0
2025-06-05 13:20:00,487.37,487.37,487.11,487.12,400.0,487.37,487.37,487.11,487.12,400.0
2025-06-05 13:25:00,487.0,487.19,487.0,487.15,600.0,487.0,487.19,487.0,487.15,600.0
2025-06-05 13:30:00,487.4,487.4,487.02,487.04,600.0,487.4,487.4,487.02,487.04,600.0
2025-06-05 13:35:00,487.14,487.73,487.14,487.73,700.0,487.14,487.73,487.14,487.73,700.0
2025-06-05 13:40:00,487.61,487.67,487.32,487.33,1304.0,487.61,487.67,487.32,487.33,1304.0
2025-06-05 13:45:00,487.69,487.69,487.13,487.53,1197.0,487.69,487.69,487.13,487.53,1197.0
2025-06-05 13:50:00,487.52,487.52,487.36,487.36,500.0,487.52,487.52,487.36,487.36,500.0
2025-06-05 13:55:00,487.18,487.46,487.18,487.28,2636.0,487.18,487.46,487.18,487.28,2636.0
2025-06-05 14:00:00,487.27,487.27,487.05,487.05,600.0,487.27,487.27,487.05,487.05,600.0
2025-06-05 14:05:00,486.73,487.01,486.55,486.87,1080.0,486.73,487.01,486.55,486.87,1080.0
2025-06-05 14:10:00,486.89,486.92,486.88,486.92,317.0,486.89,486.92,486.88,486.92,317.0
2025-06-05 14:15:00,486.91,487.28,486.71,487.17,3996.0,486.91,487.28,486.71,487.17,3996.0
2025-06-05 14:20:00,487.19,487.5,487.18,487.5,1049.0,487.19,487.5,487.18,487.5,1049.0
2025-06-05 14:25:00,487.48,487.74,487.42,487.48,1022.0,487.48,487.74,487.42,487.48,1022.0
2025-06-05 14:30:00,487.89,488.28,487.89,488.28,863.0,487.89,488.28,487.89,488.28,863.0
2025-06-05 14:35:00,488.31,488.49,488.11,488.37,679.0,488.31,488.49,488.11,488.37,679.0
2025-06-05 14:40:00,488.44,488.82,488.44,488.81,1305.0,488.44,488.82,488.44,488.81,1305.0
2025-06-05 14:45:00,488.81,488.98,488.79,488.85,1154.0,488.81,488.98,488.79,488.85,1154.0
2025-06-05 14:50:00,488.72,488.98,488.59,488.65,3692.0,488.72,488.98,488.59,488.65,3692.0
2025-06-05 14:55:00,488.49,488.86,488.49,488.69,1884.0,488.49,488.86,488.49,488.69,1884.0
2025-06-05 15:00:00,488.69,488.94,488.5,488.62,2378.0,488.69,488.94,488.5,488.62,2378.0
2025-06-05 15:05:00,488.62,489.38,488.44,489.09,3080.0,488.62,489.38,488.44,489.09,3080.0
2025-06-05 15:10:00,489.14,489.15,488.91,488.99,800.0,489.14,489.15,488.91,488.99,800.0
2025-06-05 15:15:00,489.16,489.19,488.69,488.85,1233.0,489.16,489.19,488.69,488.85,1233.0
2025-06-05 15:20:00,489.12,489.26,488.86,489.17,4537.0,489.12,489.26,488.86,489.17,4537.0
2025-06-05 15:25:00,489.15,489.33,488.51,488.86,10264.0,489.15,489.33,488.51,488.86,10264.0
2025-06-05 15:30:00,488.95,489.07,488.53,488.88,7330.0,488.95,489.07,488.53,488.88,7330.0
2025-06-05 15:35:00,489.11,489.71,488.88,489.5,3856.0,489.11,489.71,488.88,489.5,3856.0
2025-06-05 15:40:00,489.27,489.67,489.0,489.22,4063.0,489.27,489.67,489.0,489.22,4063.0
2025-06-05 15:45:00,488.98,489.13,488.63,488.64,4281.0,488.98,489.13,488.63,488.64,4281.0
2025-06-05 15:50:00,488.51,488.75,487.75,487.75,6119.0,488.51,488.75,487.75,487.75,6119.0
2025-06-05 15:55:00,487.76,488.19,487.47,488.14,24967.0,487.76,488.19,487.47,488.14,24967.0
2025-06-06 09:30:00,488.59,488.9,488.59,488.9,6395.0,488.59,488.9,488.59,488.9,6395.0
2025-06-06 09:35:00,489.76,489.76,488.73,489.21,2409.0,489.76,489.76,488.73,489.21,2409.0
2025-06-06 09:40:00,489.1,489.1,489.1,489.1,250.0,489.1,489.1,489.1,489.1,250.0
2025-06-06 09:45:00,489.68,490.03,489.23,489.58,2205.0,489.68,490.03,489.23,489.58,2205.0
2025-06-06 09:50:00,489.1,490.23,489.1,490.23,2078.0,489.1,490.23,489.1,490.23,2078.0
2025-06-06 09:55:00,490.31,491.0,490.31,491.0,434.0,490.31,491.0,490.31,491.0,434.0
2025-06-06 10:00:00,490.94,491.24,490.45,490.46,3210.0,490.94,491.24,490.45,490.46,3210.0
2025-06-06 10:05:00,490.89,491.15,490.89,491.13,303.0,490.89,491.15,490.89,491.13,303.0
2025-06-06 10:10:00,491.15,491.43,490.5,490.5,1136.0,491.15,491.43,490.5,490.5,1136.0
2025-06-06 10:15:00,489.76,489.84,489.22,489.54,1010.0,489.76,489.84,489.22,489.54,1010.0
2025-06-06 10:20:00,489.57,489.9,489.57,489.83,415.0,489.57,489.9,489.57,489.83,415.0
2025-06-06 10:25:00,490.02,490.08,489.47,489.47,905.0,490.02,490.08,489.47,489.47,905.0
2025-06-06 10:30:00,489.11,489.15,488.76,488.88,1704.0,489.11,489.15,488.76,488.88,1704.0
2025-06-06 10:35:00,488.59,489.44,488.59,489.04,3738.0,488.59,489.44,488.59,489.04,3738.0
2025-06-06 10:40:00,489.42,489.42,488.57,488.75,2125.0,489.42,489.42,488.57,488.75,2125.0
2025-06-06 10:45:00,488.4,488.66,488.28,488.28,3228.0,488.4,488.66,488.28,488.28,3228.0
2025-06-06 10:50:00,488.15,488.84,488.15,488.84,706.0,488.15,488.84,488.15,488.84,706.0
2025-06-06 10:55:00,489.22,489.23,489.22,489.23,227.0,489.22,489.23,489.22,489.23,227.0
2025-06-06 11:00:00,488.85,488.85,488.84,488.85,218.0,488.85,488.85,488.84,488.85,218.0
2025-06-06 11:05:00,488.48,488.5,488.0,488.29,1525.0,488.48,488.5,488.0,488.29,1525.0
2025-06-06 11:10:00,488.43,488.43,488.06,488.06,460.0,488.43,488.43,488.06,488.06,460.0
2025-06-06 11:15:00,488.29,488.47,487.39,487.39,1436.0,488.29,488.47,487.39,487.39,1436.0
2025-06-06 11:20:00,487.75,487.75,487.32,487.32,600.0,487.75,487.75,487.32,487.32,600.0
2025-06-06 11:25:00,487.4,487.98,487.4,487.61,1559.0,487.4,487.98,487.4,487.61,1559.0
2025-06-06 11:30:00,487.59,487.59,487.44,487.59,1000.0,487.59,487.59,487.44,487.59,1000.0
2025-06-06 11:35:00,487.42,487.45,486.83,486.83,1000.0,487.42,487.45,486.83,486.83,1000.0
2025-06-06 11:40:00,486.73,487.03,486.56,487.03,1499.0,486.73,487.03,486.56,487.03,1499.0
2025-06-06 11:45:00,487.54,487.54,487.54,487.54,250.0,487.54,487.54,487.54,487.54,250.0
2025-06-06 11:50:00,487.77,487.77,487.54,487.55,600.0,487.77,487.77,487.54,487.55,600.0
2025-06-06 11:55:00,487.94,488.03,487.69,487.94,990.0,487.94,488.03,487.69,487.94,990.0
2025-06-06 12:00:00,487.97,487.97,487.93,487.93,206.0,487.97,487.97,487.93,487.93,206.0
2025-06-06 12:05:00,488.12,488.38,488.12,488.33,1260.0,488.12,488.38,488.12,488.33,1260.0
2025-06-06 12:10:00,488.49,488.49,488.07,488.07,1012.0,488.49,488.49,488.07,488.07,1012.0
2025-06-06 12:15:00,488.26,488.41,488.25,488.26,408.0,488.26,488.41,488.25,488.26,408.0
2025-06-06 12:20:00,488.56,488.62,488.48,488.6,886.0,488.56,488.62,488.48,488.6,886.0
2025-06-06 12:25:00,488.72,488.98,488.3,488.43,1793.0,488.72,488.98,488.3,488.43,1793.0
2025-06-06 12:30:00,488.3,488.38,488.3,488.38,400.0,488.3,488.38,488.3,488.38,400.0
2025-06-06 12:35:00,488.15,488.16,488.1,488.1,700.0,488.15,488.16,488.1,488.1,700.0
2025-06-06 12:40:00,488.07,488.1,487.89,487.99,1445.0,488.07,488.1,487.89,487.99,1445.0
2025-06-06 12:45:00,487.99,487.99,487.99,487.99,0.0,487.99,487.99,487.99,487.99,0.0
2025-06-06 12:50:00,488.16,488.16,487.68,487.77,750.0,488.16,488.16,487.68,487.77,750.0
2025-06-06 12:55:00,487.84,488.04,487.84,488.04,404.0,487.84,488.04,487.84,488.04,404.0
2025-06-06 13:00:00,488.04,488.04,487.82,487.82,412.0,488.04,488.04,487.82,487.82,412.0
2025-06-06 13:05:00,487.84,487.84,487.66,487.66,200.0,487.84,487.84,487.66,487.66,200.0
2025-06-06 13:10:00,487.58,487.91,487.58,487.91,1085.0,487.58,487.91,487.58,487.91,1085.0
2025-06-06 13:15:00,487.86,488.05,487.86,488.05,1167.0,487.86,488.05,487.86,488.05,1167.0
2025-06-06 13:20:00,488.12,488.21,488.02,488.21,1666.0,488.12,488.21,488.02,488.21,1666.0
2025-06-06 13:25:00,487.99,488.07,487.99,488.07,250.0,487.99,488.07,487.99,488.07,250.0
2025-06-06 13:30:00,488.12,488.12,487.64,487.86,3529.0,488.12,488.12,487.64,487.86,3529.0
2025-06-06 13:35:00,487.86,487.86,487.86,487.86,0.0,487.86,487.86,487.86,487.86,0.0
2025-06-06 13:40:00,487.86,487.86,487.86,487.86,0.0,487.86,487.86,487.86,487.86,0.0
2025-06-06 13:45:00,488.09,488.14,487.89,487.93,1019.0,488.09,488.14,487.89,487.93,1019.0
2025-06-06 13:50:00,487.85,487.85,487.71,487.75,410.0,487.85,487.85,487.71,487.75,410.0
2025-06-06 13:55:00,487.76,488.03,487.64,487.87,1335.0,487.76,488.03,487.64,487.87,1335.0
2025-06-06 14:00:00,488.07,488.38,488.07,488.19,604.0,488.07,488.38,488.07,488.19,604.0
2025-06-06 14:05:00,488.15,488.3,488.15,488.26,600.0,488.15,488.3,488.15,488.26,600.0
2025-06-06 14:10:00,488.3,488.3,488.28,488.3,404.0,488.3,488.3,488.28,488.3,404.0
2025-06-06 14:15:00,488.28,488.46,488.27,488.32,1000.0,488.28,488.46,488.27,488.32,1000.0
2025-06-06 14:20:00,488.41,488.71,488.36,488.54,1848.0,488.41,488.71,488.36,488.54,1848.0
2025-06-06 14:25:00,488.3,488.45,488.1,488.2,1252.0,488.3,488.45,488.1,488.2,1252.0
2025-06-06 14:30:00,488.16,488.78,488.15,488.68,1464.0,488.16,488.78,488.15,488.68,1464.0
2025-06-06 14:35:00,488.6,488.6,488.58,488.59,200.0,488.6,488.6,488.58,488.59,200.0
2025-06-06 14:40:00,488.68,488.78,488.58,488.76,1626.0,488.68,488.78,488.58,488.76,1626.0
2025-06-06 14:45:00,488.68,488.68,488.67,488.68,100.0,488.68,488.68,488.67,488.68,100.0
2025-06-06 14:50:00,488.71,488.72,488.54,488.72,806.0,488.71,488.72,488.54,488.72,806.0
2025-06-06 14:55:00,488.61,488.62,488.37,488.37,476.0,488.61,488.62,488.37,488.37,476.0
2025-06-06 15:00:00,488.52,488.55,488.36,488.5,595.0,488.52,488.55,488.36,488.5,595.0
2025-06-06 15:05:00,488.67,488.86,488.6,488.77,1653.0,488.67,488.86,488.6,488.77,1653.0
2025-06-06 15:10:00,488.88,489.28,488.71,489.12,1876.0,488.88,489.28,488.71,489.12,1876.0
2025-06-06 15:15:00,489.12,489.24,488.98,489.24,882.0,489.12,489.24,488.98,489.24,882.0
2025-06-06 15:20:00,489.35,489.35,489.07,489.07,542.0,489.35,489.35,489.07,489.07,542.0
2025-06-06 15:25:00,489.27,489.27,489.05,489.05,1176.0,489.27,489.27,489.05,489.05,1176.0
2025-06-06 15:30:00,488.94,489.11,488.74,488.77,2312.0,488.94,489.11,488.74,488.77,2312.0
2025-06-06 15:35:00,488.91,489.05,488.52,488.52,4073.0,488.91,489.05,488.52,488.52,4073.0
2025-06-06 15:40:00,488.64,489.06,488.64,488.85,4164.0,488.64,489.06,488.64,488.85,4164.0
2025-06-06 15:45:00,488.99,488.99,488.69,488.77,2192.0,488.99,488.99,488.69,488.77,2192.0
2025-06-06 15:50:00,488.65,489.62,488.65,489.45,5604.0,488.65,489.62,488.65,489.45,5604.0
2025-06-06 15:55:00,489.36,489.76,489.24,489.36,18480.0,489.36,489.76,489.24,489.36,18480.0
2025-06-09 09:30:00,490.0,490.0,486.99,486.99,8225.0,490.0,490.0,486.99,486.99,8225.0
2025-06-09 09:35:00,486.47,487.87,485.97,487.87,1991.0,486.47,487.87,485.97,487.87,1991.0
2025-06-09 09:40:00,488.13,489.32,488.13,489.32,600.0,488.13,489.32,488.13,489.32,600.0
2025-06-09 09:45:00,488.38,488.38,488.37,488.38,2626.0,488.38,488.38,488.37,488.38,2626.0
2025-06-09 09:50:00,487.59,487.59,486.43,487.05,1401.0,487.59,487.59,486.43,487.05,1401.0
2025-06-09 09:55:00,487.04,487.66,486.25,486.25,1400.0,487.04,487.66,486.25,486.25,1400.0
2025-06-09 10:00:00,486.75,487.37,486.72,487.05,3675.0,486.75,487.37,486.72,487.05,3675.0
2025-06-09 10:05:00,486.53,487.5,486.23,486.23,3423.0,486.53,487.5,486.23,486.23,3423.0
2025-06-09 10:10:00,486.09,486.65,486.08,486.2,2485.0,486.09,486.65,486.08,486.2,2485.0
2025-06-09 10:15:00,486.42,486.78,486.22,486.78,1582.0,486.42,486.78,486.22,486.78,1582.0
2025-06-09 10:20:00,486.15,486.47,485.83,485.83,1251.0,486.15,486.47,485.83,485.83,1251.0
2025-06-09 10:25:00,485.68,485.92,485.18,485.18,1755.0,485.68,485.92,485.18,485.18,1755.0
2025-06-09 10:30:00,485.32,485.32,484.75,485.1,5002.0,485.32,485.32,484.75,485.1,5002.0
2025-06-09 10:35:00,485.16,485.16,484.69,484.69,600.0,485.16,485.16,484.69,484.69,600.0
2025-06-09 10:40:00,484.38,484.38,483.91,484.3,3670.0,484.38,484.38,483.91,484.3,3670.0
2025-06-09 10:45:00,484.09,484.52,483.76,484.49,3484.0,484.09,484.52,483.76,484.49,3484.0
2025-06-09 10:50:00,484.51,486.33,484.51,485.97,1894.0,484.51,486.33,484.51,485.97,1894.0
2025-06-09 10:55:00,485.8,486.23,485.64,485.89,5168.0,485.8,486.23,485.64,485.89,5168.0
2025-06-09 11:00:00,486.15,486.39,485.54,485.74,1040.0,486.15,486.39,485.54,485.74,1040.0
2025-06-09 11:05:00,485.81,486.03,485.67,485.67,1760.0,485.81,486.03,485.67,485.67,1760.0
2025-06-09 11:10:00,485.86,486.1,485.84,486.0,3618.0,485.86,486.1,485.84,486.0,3618.0
2025-06-09 11:15:00,485.85,486.74,485.84,486.5,1513.0,485.85,486.74,485.84,486.5,1513.0
2025-06-09 11:20:00,486.64,488.13,486.64,488.06,7207.0,486.64,488.13,486.64,488.06,7207.0
2025-06-09 11:25:00,487.95,488.81,487.83,488.78,6844.0,487.95,488.81,487.83,488.78,6844.0
2025-06-09 11:30:00,489.07,489.8,489.03,489.5,14075.0,489.07,489.8,489.03,489.5,14075.0
2025-06-09 11:35:00,489.0,489.24,488.59,488.81,958.0,489.0,489.24,488.59,488.81,958.0
2025-06-09 11:40:00,489.2,489.33,488.89,489.28,3306.0,489.2,489.33,488.89,489.28,3306.0
2025-06-09 11:45:00,489.28,489.28,489.11,489.27,658.0,489.28,489.28,489.11,489.27,658.0
2025-06-09 11:50:00,489.27,489.87,489.14,489.7,2982.0,489.27,489.87,489.14,489.7,2982.0
2025-06-09 11:55:00,489.81,490.3,489.47,489.47,901.0,489.81,490.3,489.47,489.47,901.0
2025-06-09 12:00:00,488.91,489.14,488.83,489.14,935.0,488.91,489.14,488.83,489.14,935.0
2025-06-09 12:05:00,489.11,489.37,488.9,489.37,1190.0,489.11,489.37,488.9,489.37,1190.0
2025-06-09 12:10:00,488.86,489.49,488.86,489.49,1543.0,488.86,489.49,488.86,489.49,1543.0
2025-06-09 12:15:00,489.21,489.62,489.21,489.54,1625.0,489.21,489.62,489.21,489.54,1625.0
2025-06-09 12:20:00,489.61,489.77,489.48,489.77,1576.0,489.61,489.77,489.48,489.77,1576.0
2025-06-09 12:25:00,489.74,489.75,489.05,489.05,1328.0,489.74,489.75,489.05,489.05,1328.0
2025-06-09 12:30:00,488.68,488.87,488.29,488.3,1326.0,488.68,488.87,488.29,488.3,1326.0
2025-06-09 12:35:00,488.27,488.32,487.9,488.14,4689.0,488.27,488.32,487.9,488.14,4689.0
2025-06-09 12:40:00,488.34,488.81,488.14,488.81,3955.0,488.34,488.81,488.14,488.81,3955.0
2025-06-09 12:45:00,488.72,488.72,488.44,488.44,2068.0,488.72,488.72,488.44,488.44,2068.0
2025-06-09 12:50:00,488.65,489.56,488.41,489.33,2220.0,488.65,489.56,488.41,489.33,2220.0
2025-06-09 12:55:00,489.26,489.51,488.72,489.11,1294.0,489.26,489.51,488.72,489.11,1294.0
2025-06-09 13:00:00,489.11,489.24,488.73,489.2,2962.0,489.11,489.24,488.73,489.2,2962.0
2025-06-09 13:05:00,489.1,489.35,488.97,489.04,1492.0,489.1,489.35,488.97,489.04,1492.0
2025-06-09 13:10:00,489.03,489.81,489.02,489.81,2454.0,489.03,489.81,489.02,489.81,2454.0
2025-06-09 13:15:00,489.9,489.9,489.58,489.77,757.0,489.9,489.9,489.58,489.77,757.0
2025-06-09 13:20:00,489.59,490.19,489.59,490.19,1339.0,489.59,490.19,489.59,490.19,1339.0
2025-06-09 13:25:00,489.78,489.78,489.57,489.68,798.0,489.78,489.78,489.57,489.68,798.0
2025-06-09 13:30:00,489.56,489.56,488.85,488.85,1204.0,489.56,489.56,488.85,488.85,1204.0
2025-06-09 13:35:00,489.11,489.88,489.1,489.88,8354.0,489.11,489.88,489.1,489.88,8354.0
2025-06-09 13:40:00,489.77,490.83,489.77,490.83,11298.0,489.77,490.83,489.77,490.83,11298.0
2025-06-09 13:45:00,490.54,490.92,490.34,490.92,1934.0,490.54,490.92,490.34,490.92,1934.0
2025-06-09 13:50:00,490.8,491.1,490.67,491.1,2440.0,490.8,491.1,490.67,491.1,2440.0
2025-06-09 13:55:00,490.91,491.16,490.91,491.0,1137.0,490.91,491.16,490.91,491.0,1137.0
2025-06-09 14:00:00,490.99,490.99,490.81,490.98,2927.0,490.99,490.99,490.81,490.98,2927.0
2025-06-09 14:05:00,490.98,491.29,490.87,491.14,3446.0,490.98,491.29,490.87,491.14,3446.0
2025-06-09 14:10:00,491.31,491.37,491.06,491.21,3020.0,491.31,491.37,491.06,491.21,3020.0
2025-06-09 14:15:00,491.26,491.56,491.11,491.4,4215.0,491.26,491.56,491.11,491.4,4215.0
2025-06-09 14:20:00,491.81,491.86,491.61,491.72,932.0,491.81,491.86,491.61,491.72,932.0
2025-06-09 14:25:00,491.81,491.81,491.37,491.37,2253.0,491.81,491.81,491.37,491.37,2253.0
2025-06-09 14:30:00,491.18,491.55,491.17,491.38,3847.0,491.18,491.55,491.17,491.38,3847.0
2025-06-09 14:35:00,491.19,491.19,490.61,490.85,2855.0,491.19,491.19,490.61,490.85,2855.0
2025-06-09 14:40:00,490.59,490.87,490.56,490.87,2201.0,490.59,490.87,490.56,490.87,2201.0
2025-06-09 14:45:00,490.7,491.33,490.69,491.08,2531.0,490.7,491.33,490.69,491.08,2531.0
2025-06-09 14:50:00,491.06,491.28,490.94,490.94,1249.0,491.06,491.28,490.94,490.94,1249.0
2025-06-09 14:55:00,491.19,491.39,491.13,491.2,2818.0,491.19,491.39,491.13,491.2,2818.0
2025-06-09 15:00:00,491.39,491.58,490.98,491.39,2120.0,491.39,491.58,490.98,491.39,2120.0
2025-06-09 15:05:00,491.46,491.72,491.28,491.65,2431.0,491.46,491.72,491.28,491.65,2431.0
2025-06-09 15:10:00,491.65,491.68,491.43,491.52,2547.0,491.65,491.68,491.43,491.52,2547.0
2025-06-09 15:15:00,491.64,491.9,491.64,491.75,3391.0,491.64,491.9,491.64,491.75,3391.0
2025-06-09 15:20:00,491.63,491.98,491.39,491.47,14663.0,491.63,491.98,491.39,491.47,14663.0
2025-06-09 15:25:00,491.42,491.56,491.34,491.56,2066.0,491.42,491.56,491.34,491.56,2066.0
2025-06-09 15:30:00,491.37,491.46,491.11,491.45,4581.0,491.37,491.46,491.11,491.45,4581.0
2025-06-09 15:35:00,491.61,491.73,491.47,491.56,2221.0,491.61,491.73,491.47,491.56,2221.0
2025-06-09 15:40:00,491.31,491.54,491.02,491.24,2985.0,491.31,491.54,491.02,491.24,2985.0
2025-06-09 15:45:00,491.17,491.52,490.99,491.52,4131.0,491.17,491.52,490.99,491.52,4131.0
2025-06-09 15:50:00,491.12,491.93,491.12,491.6,5085.0,491.12,491.93,491.12,491.6,5085.0
2025-06-09 15:55:00,491.69,492.11,491.32,491.37,27816.0,491.69,492.11,491.32,491.37,27816.0
2025-06-10 09:30:00,491.53,491.53,489.77,490.0,10946.0,491.53,491.53,489.77,490.0,10946.0
2025-06-10 09:35:00,490.93,490.93,490.38,490.38,1084.0,490.93,490.93,490.38,490.38,1084.0
2025-06-10 09:40:00,490.91,491.0,490.42,490.65,1200.0,490.91,491.0,490.42,490.65,1200.0
2025-06-10 09:45:00,490.99,490.99,489.89,489.97,1906.0,490.99,490.99,489.89,489.97,1906.0
2025-06-10 09:50:00,490.36,490.73,490.36,490.73,800.0,490.36,490.73,490.36,490.73,800.0
2025-06-10 09:55:00,490.8,491.4,490.67,490.93,1460.0,490.8,491.4,490.67,490.93,1460.0
2025-06-10 10:00:00,491.0,491.0,488.34,489.08,3054.0,491.0,491.0,488.34,489.08,3054.0
2025-06-10 10:05:00,488.66,488.66,488.0,488.0,317.0,488.66,488.66,488.0,488.0,317.0
2025-06-10 10:10:00,488.39,488.83,488.33,488.33,802.0,488.39,488.83,488.33,488.33,802.0
2025-06-10 10:15:00,487.74,488.9,487.5,488.9,1109.0,487.74,488.9,487.5,488.9,1109.0
2025-06-10 10:20:00,489.25,489.83,489.25,489.59,300.0,489.25,489.83,489.25,489.59,300.0
2025-06-10 10:25:00,489.25,489.25,488.8,488.8,200.0,489.25,489.25,488.8,488.8,200.0
2025-06-10 10:30:00,488.66,488.96,486.72,486.73,2915.0,488.66,488.96,486.72,486.73,2915.0
2025-06-10 10:35:00,486.75,487.66,486.63,487.66,1376.0,486.75,487.66,486.63,487.66,1376.0
2025-06-10 10:40:00,488.51,488.51,488.1,488.28,400.0,488.51,488.51,488.1,488.28,400.0
2025-06-10 10:45:00,488.55,488.55,486.72,487.3,2691.0,488.55,488.55,486.72,487.3,2691.0
2025-06-10 10:50:00,487.12,488.5,487.12,488.5,550.0,487.12,488.5,487.12,488.5,550.0
2025-06-10 10:55:00,488.0,488.04,487.58,487.58,1863.0,488.0,488.04,487.58,487.58,1863.0
2025-06-10 11:00:00,487.59,488.99,487.59,488.54,1537.0,487.59,488.99,487.59,488.54,1537.0
2025-06-10 11:05:00,488.75,488.82,488.12,488.12,2405.0,488.75,488.82,488.12,488.12,2405.0
2025-06-10 11:10:00,488.17,488.17,487.4,487.4,1337.0,488.17,488.17,487.4,487.4,1337.0
2025-06-10 11:15:00,487.25,488.15,487.24,488.02,2169.0,487.25,488.15,487.24,488.02,2169.0
2025-06-10 11:20:00,488.24,488.4,487.75,487.75,1779.0,488.24,488.4,487.75,487.75,1779.0
2025-06-10 11:25:00,488.09,488.09,487.05,487.35,3107.0,488.09,488.09,487.05,487.35,3107.0
2025-06-10 11:30:00,487.52,487.93,486.9,487.93,1954.0,487.52,487.93,486.9,487.93,1954.0
2025-06-10 11:35:00,488.02,488.42,487.96,488.07,1018.0,488.02,488.42,487.96,488.07,1018.0
2025-06-10 11:40:00,488.7,488.91,488.69,488.8,500.0,488.7,488.91,488.69,488.8,500.0
2025-06-10 11:45:00,488.7,488.74,488.28,488.29,1645.0,488.7,488.74,488.28,488.29,1645.0
2025-06-10 11:50:00,488.49,488.88,488.49,488.88,400.0,488.49,488.88,488.49,488.88,400.0
2025-06-10 11:55:00,488.87,488.87,488.44,488.66,1515.0,488.87,488.87,488.44,488.66,1515.0
2025-06-10 12:00:00,488.66,488.83,488.38,488.83,1260.0,488.66,488.83,488.38,488.83,1260.0
2025-06-10 12:05:00,488.94,489.21,488.94,489.21,943.0,488.94,489.21,488.94,489.21,943.0
2025-06-10 12:10:00,489.27,489.47,489.27,489.47,600.0,489.27,489.47,489.27,489.47,600.0
2025-06-10 12:15:00,489.47,489.64,489.4,489.64,1840.0,489.47,489.64,489.4,489.64,1840.0
2025-06-10 12:20:00,489.4,490.0,489.4,490.0,3980.0,489.4,490.0,489.4,490.0,3980.0
2025-06-10 12:25:00,489.79,489.87,489.61,489.79,1201.0,489.79,489.87,489.61,489.79,1201.0
2025-06-10 12:30:00,489.61,489.61,489.61,489.61,200.0,489.61,489.61,489.61,489.61,200.0
2025-06-10 12:35:00,489.32,489.72,489.21,489.72,1031.0,489.32,489.72,489.21,489.72,1031.0
2025-06-10 12:40:00,489.72,489.82,489.43,489.82,890.0,489.72,489.82,489.43,489.82,890.0
2025-06-10 12:45:00,489.83,489.88,489.82,489.88,1294.0,489.83,489.88,489.82,489.88,1294.0
2025-06-10 12:50:00,489.71,489.72,489.19,489.19,1200.0,489.71,489.72,489.19,489.19,1200.0
2025-06-10 12:55:00,489.43,489.62,489.22,489.5,8450.0,489.43,489.62,489.22,489.5,8450.0
2025-06-10 13:00:00,489.5,489.52,489.18,489.19,4034.0,489.5,489.52,489.18,489.19,4034.0
2025-06-10 13:05:00,488.92,489.78,488.91,489.67,1382.0,488.92,489.78,488.91,489.67,1382.0
2025-06-10 13:10:00,489.71,490.27,489.71,490.18,950.0,489.71,490.27,489.71,490.18,950.0
2025-06-10 13:15:00,490.22,490.48,490.09,490.25,1933.0,490.22,490.48,490.09,490.25,1933.0
2025-06-10 13:20:00,490.25,490.26,490.11,490.24,467.0,490.25,490.26,490.11,490.24,467.0
2025-06-10 13:25:00,490.06,490.18,489.5,489.5,2526.0,490.06,490.18,489.5,489.5,2526.0
2025-06-10 13:30:00,489.78,489.79,489.78,489.79,200.0,489.78,489.79,489.78,489.79,200.0
2025-06-10 13:35:00,489.84,490.02,489.78,489.79,1400.0,489.84,490.02,489.78,489.79,1400.0
2025-06-10 13:40:00,489.79,490.14,489.17,490.08,2587.0,489.79,490.14,489.17,490.08,2587.0
2025-06-10 13:45:00,489.64,489.64,489.16,489.58,511.0,489.64,489.64,489.16,489.58,511.0
2025-06-10 13:50:00,489.2,489.63,489.2,489.63,459.0,489.2,489.63,489.2,489.63,459.0
2025-06-10 13:55:00,489.5,489.5,489.04,489.27,1418.0,489.5,489.5,489.04,489.27,1418.0
2025-06-10 14:00:00,489.27,489.27,488.46,488.59,2072.0,489.27,489.27,488.46,488.59,2072.0
2025-06-10 14:05:00,488.54,489.19,488.54,488.93,1669.0,488.54,489.19,488.54,488.93,1669.0
2025-06-10 14:10:00,488.93,488.93,488.47,488.47,1850.0,488.93,488.93,488.47,488.47,1850.0
2025-06-10 14:15:00,488.73,488.73,488.06,488.14,8230.0,488.73,488.73,488.06,488.14,8230.0
2025-06-10 14:20:00,488.13,488.13,487.82,487.93,1401.0,488.13,488.13,487.82,487.93,1401.0
2025-06-10 14:25:00,487.93,488.15,487.63,488.15,3216.0,487.93,488.15,487.63,488.15,3216.0
2025-06-10 14:30:00,488.22,488.36,487.99,488.29,2677.0,488.22,488.36,487.99,488.29,2677.0
2025-06-10 14:35:00,488.29,488.5,487.99,487.99,973.0,488.29,488.5,487.99,487.99,973.0
2025-06-10 14:40:00,488.14,488.29,488.14,488.29,700.0,488.14,488.29,488.14,488.29,700.0
2025-06-10 14:45:00,488.21,488.21,487.92,488.11,2199.0,488.21,488.21,487.92,488.11,2199.0
2025-06-10 14:50:00,488.11,488.13,487.95,487.95,700.0,488.11,488.13,487.95,487.95,700.0
2025-06-10 14:55:00,487.96,488.01,486.97,487.1,10761.0,487.96,488.01,486.97,487.1,10761.0
2025-06-10 15:00:00,487.14,487.43,487.13,487.43,1400.0,487.14,487.43,487.13,487.43,1400.0
2025-06-10 15:05:00,487.42,487.87,487.35,487.37,2702.0,487.42,487.87,487.35,487.37,2702.0
2025-06-10 15:10:00,487.62,487.62,487.17,487.2,2302.0,487.62,487.62,487.17,487.2,2302.0
2025-06-10 15:15:00,487.24,487.8,487.13,487.52,4760.0,487.24,487.8,487.13,487.52,4760.0
2025-06-10 15:20:00,487.52,487.6,487.32,487.54,1750.0,487.52,487.6,487.32,487.54,1750.0
2025-06-10 15:25:00,487.29,487.54,487.29,487.48,2100.0,487.29,487.54,487.29,487.48,2100.0
2025-06-10 15:30:00,487.48,487.93,487.28,487.4,9019.0,487.48,487.93,487.28,487.4,9019.0
2025-06-10 15:35:00,487.4,488.4,487.27,488.4,10839.0,487.4,488.4,487.27,488.4,10839.0
2025-06-10 15:40:00,488.38,488.44,487.89,488.15,9078.0,488.38,488.44,487.89,488.15,9078.0
2025-06-10 15:45:00,488.37,488.53,487.86,487.91,5006.0,488.37,488.53,487.86,487.91,5006.0
2025-06-10 15:50:00,487.87,488.71,487.86,488.71,6641.0,487.87,488.71,487.86,488.71,6641.0
2025-06-10 15:55:00,488.99,489.67,488.78,488.83,22838.0,488.99,489.67,488.78,488.83,22838.0
2025-06-11 09:30:00,483.57,484.6,473.14,473.14,25362.0,483.57,484.6,473.14,473.14,25362.0
2025-06-11 09:35:00,473.61,476.77,472.02,475.55,26719.0,473.61,476.77,472.02,475.55,26719.0
2025-06-11 09:40:00,475.55,476.0,474.28,475.52,6832.0,475.55,476.0,474.28,475.52,6832.0
2025-06-11 09:45:00,474.81,477.3,474.29,476.79,21067.0,474.81,477.3,474.29,476.79,21067.0
2025-06-11 09:50:00,477.28,477.28,475.01,476.84,23149.0,477.28,477.28,475.01,476.84,23149.0
2025-06-11 09:55:00,477.01,479.07,477.01,478.05,2900.0,477.01,479.07,477.01,478.05,2900.0
2025-06-11 10:00:00,478.23,480.1,478.04,479.36,7649.0,478.23,480.1,478.04,479.36,7649.0
2025-06-11 10:05:00,479.17,480.11,478.64,478.86,4992.0,479.17,480.11,478.64,478.86,4992.0
2025-06-11 10:10:00,479.02,479.76,477.94,479.76,6070.0,479.02,479.76,477.94,479.76,6070.0
2025-06-11 10:15:00,479.54,480.24,479.04,480.1,3467.0,479.54,480.24,479.04,480.1,3467.0
2025-06-11 10:20:00,480.08,480.1,477.48,478.0,7997.0,480.08,480.1,477.48,478.0,7997.0
2025-06-11 10:25:00,478.16,480.68,478.15,480.68,3048.0,478.16,480.68,478.15,480.68,3048.0
2025-06-11 10:30:00,480.55,480.76,480.15,480.36,3172.0,480.55,480.76,480.15,480.36,3172.0
2025-06-11 10:35:00,480.37,481.63,480.36,481.24,2992.0,480.37,481.63,480.36,481.24,2992.0
2025-06-11 10:40:00,481.04,481.28,480.53,480.96,6825.0,481.04,481.28,480.53,480.96,6825.0
2025-06-11 10:45:00,480.95,482.88,480.95,481.85,4917.0,480.95,482.88,480.95,481.85,4917.0
2025-06-11 10:50:00,482.02,482.62,481.25,481.83,10767.0,482.02,482.62,481.25,481.83,10767.0
2025-06-11 10:55:00,481.83,482.27,481.39,481.9,4386.0,481.83,482.27,481.39,481.9,4386.0
2025-06-11 11:00:00,481.62,482.68,481.33,482.5,3445.0,481.62,482.68,481.33,482.5,3445.0
2025-06-11 11:05:00,482.02,482.93,482.02,482.93,1007.0,482.02,482.93,482.02,482.93,1007.0
2025-06-11 11:10:00,483.24,483.93,482.75,483.65,5072.0,483.24,483.93,482.75,483.65,5072.0
2025-06-11 11:15:00,483.65,484.23,483.44,483.51,8095.0,483.65,484.23,483.44,483.51,8095.0
2025-06-11 11:20:00,483.94,483.94,482.86,482.92,3206.0,483.94,483.94,482.86,482.92,3206.0
2025-06-11 11:25:00,482.8,483.76,482.79,483.02,5345.0,482.8,483.76,482.79,483.02,5345.0
2025-06-11 11:30:00,482.93,483.31,482.75,482.88,4039.0,482.93,483.31,482.75,482.88,4039.0
2025-06-11 11:35:00,482.72,483.16,482.03,482.27,18026.0,482.72,483.16,482.03,482.27,18026.0
2025-06-11 11:40:00,482.39,482.92,482.39,482.56,1452.0,482.39,482.92,482.39,482.56,1452.0
2025-06-11 11:45:00,482.46,483.0,482.33,482.36,2001.0,482.46,483.0,482.33,482.36,2001.0
2025-06-11 11:50:00,482.44,482.83,482.44,482.83,947.0,482.44,482.83,482.44,482.83,947.0
2025-06-11 11:55:00,482.27,482.75,482.14,482.75,1963.0,482.27,482.75,482.14,482.75,1963.0
2025-06-11 12:00:00,482.98,483.18,482.73,483.0,6470.0,482.98,483.18,482.73,483.0,6470.0
2025-06-11 12:05:00,483.07,483.62,482.84,483.52,5441.0,483.07,483.62,482.84,483.52,5441.0
2025-06-11 12:10:00,483.66,484.03,483.45,483.77,1248.0,483.66,484.03,483.45,483.77,1248.0
2025-06-11 12:15:00,483.73,483.81,483.42,483.46,1288.0,483.73,483.81,483.42,483.46,1288.0
2025-06-11 12:20:00,483.26,483.42,482.96,483.17,3647.0,483.26,483.42,482.96,483.17,3647.0
2025-06-11 12:25:00,483.4,483.4,483.37,483.37,332.0,483.4,483.4,483.37,483.37,332.0
2025-06-11 12:30:00,483.5,483.77,483.5,483.72,1000.0,483.5,483.77,483.5,483.72,1000.0
2025-06-11 12:35:00,483.67,483.74,482.9,482.92,4521.0,483.67,483.74,482.9,482.92,4521.0
2025-06-11 12:40:00,482.91,483.48,482.9,483.48,2416.0,482.91,483.48,482.9,483.48,2416.0
2025-06-11 12:45:00,483.49,483.76,483.37,483.56,700.0,483.49,483.76,483.37,483.56,700.0
2025-06-11 12:50:00,483.58,483.97,483.58,483.78,550.0,483.58,483.97,483.58,483.78,550.0
2025-06-11 12:55:00,483.76,484.5,483.75,484.2,1488.0,483.76,484.5,483.75,484.2,1488.0
2025-06-11 13:00:00,483.9,484.1,483.9,484.1,429.0,483.9,484.1,483.9,484.1,429.0
2025-06-11 13:05:00,484.1,484.1,483.78,483.8,815.0,484.1,484.1,483.78,483.8,815.0
2025-06-11 13:10:00,484.23,484.42,484.09,484.42,524.0,484.23,484.42,484.09,484.42,524.0
2025-06-11 13:15:00,484.32,484.32,483.75,483.78,3100.0,484.32,484.32,483.75,483.78,3100.0
2025-06-11 13:20:00,483.45,483.58,483.24,483.35,3927.0,483.45,483.58,483.24,483.35,3927.0
2025-06-11 13:25:00,483.7,484.23,483.7,484.08,3479.0,483.7,484.23,483.7,484.08,3479.0
2025-06-11 13:30:00,484.5,484.53,484.09,484.24,677.0,484.5,484.53,484.09,484.24,677.0
2025-06-11 13:35:00,483.95,484.17,483.76,483.76,1352.0,483.95,484.17,483.76,483.76,1352.0
2025-06-11 13:40:00,483.52,483.94,483.46,483.88,5242.0,483.52,483.94,483.46,483.88,5242.0
2025-06-11 13:45:00,483.87,484.16,483.8,484.16,3268.0,483.87,484.16,483.8,484.16,3268.0
2025-06-11 13:50:00,484.61,484.61,484.11,484.11,1200.0,484.61,484.61,484.11,484.11,1200.0
2025-06-11 13:55:00,484.45,484.45,483.59,483.6,461.0,484.45,484.45,483.59,483.6,461.0
2025-06-11 14:00:00,483.59,483.87,482.61,483.63,7595.0,483.59,483.87,482.61,483.63,7595.0
2025-06-11 14:05:00,483.9,485.51,483.83,484.57,5239.0,483.9,485.51,483.83,484.57,5239.0
2025-06-11 14:10:00,484.87,486.0,484.81,485.47,5281.0,484.87,486.0,484.81,485.47,5281.0
2025-06-11 14:15:00,485.07,485.51,484.47,484.78,2728.0,485.07,485.51,484.47,484.78,2728.0
2025-06-11 14:20:00,485.06,485.3,485.06,485.28,800.0,485.06,485.3,485.06,485.28,800.0
2025-06-11 14:25:00,485.41,485.41,484.85,485.06,807.0,485.41,485.41,484.85,485.06,807.0
2025-06-11 14:30:00,485.03,486.13,484.83,486.13,7092.0,485.03,486.13,484.83,486.13,7092.0
2025-06-11 14:35:00,485.9,486.52,485.49,486.39,13055.0,485.9,486.52,485.49,486.39,13055.0
2025-06-11 14:40:00,486.3,487.09,486.3,487.02,1731.0,486.3,487.09,486.3,487.02,1731.0
2025-06-11 14:45:00,486.91,487.2,486.75,487.2,1200.0,486.91,487.2,486.75,487.2,1200.0
2025-06-11 14:50:00,487.03,487.03,486.71,486.88,1921.0,487.03,487.03,486.71,486.88,1921.0
2025-06-11 14:55:00,486.72,487.15,486.7,486.7,2105.0,486.72,487.15,486.7,486.7,2105.0
2025-06-11 15:00:00,486.69,486.9,486.59,486.88,1094.0,486.69,486.9,486.59,486.88,1094.0
2025-06-11 15:05:00,487.04,487.63,486.91,487.47,3212.0,487.04,487.63,486.91,487.47,3212.0
2025-06-11 15:10:00,487.63,487.64,487.38,487.56,1871.0,487.63,487.64,487.38,487.56,1871.0
2025-06-11 15:15:00,487.53,487.65,487.53,487.57,300.0,487.53,487.65,487.53,487.57,300.0
2025-06-11 15:20:00,487.43,487.43,487.16,487.31,1577.0,487.43,487.43,487.16,487.31,1577.0
2025-06-11 15:25:00,487.36,487.43,487.12,487.28,2069.0,487.36,487.43,487.12,487.28,2069.0
2025-06-11 15:30:00,487.25,487.38,486.92,487.29,7457.0,487.25,487.38,486.92,487.29,7457.0
2025-06-11 15:35:00,487.33,487.86,487.24,487.84,2162.0,487.33,487.86,487.24,487.84,2162.0
2025-06-11 15:40:00,487.69,488.06,487.69,488.06,3825.0,487.69,488.06,487.69,488.06,3825.0
2025-06-11 15:45:00,488.18,488.18,487.32,487.32,5873.0,488.18,488.18,487.32,487.32,5873.0
2025-06-11 15:50:00,487.6,488.29,487.6,488.05,4462.0,487.6,488.29,487.6,488.05,4462.0
2025-06-11 15:55:00,488.09,488.71,487.92,488.47,20986.0,488.09,488.71,487.92,488.47,20986.0
2025-06-12 09:30:00,488.82,490.29,487.97,489.96,13161.0,488.82,490.29,487.97,489.96,13161.0
2025-06-12 09:35:00,489.97,492.29,488.61,488.61,8434.0,489.97,492.29,488.61,488.61,8434.0
2025-06-12 09:40:00,488.61,490.31,487.94,489.7,3797.0,488.61,490.31,487.94,489.7,3797.0
2025-06-12 09:45:00,489.33,489.51,488.17,489.18,10571.0,489.33,489.51,488.17,489.18,10571.0
2025-06-12 09:50:00,488.33,490.75,488.33,490.51,5754.0,488.33,490.75,488.33,490.51,5754.0
2025-06-12 09:55:00,489.98,491.15,489.77,490.46,2688.0,489.98,491.15,489.77,490.46,2688.0
2025-06-12 10:00:00,490.0,491.79,489.96,491.79,2359.0,490.0,491.79,489.96,491.79,2359.0
2025-06-12 10:05:00,491.1,491.92,491.0,491.3,2370.0,491.1,491.92,491.0,491.3,2370.0
2025-06-12 10:10:00,491.33,492.37,491.2,492.32,1820.0,491.33,492.37,491.2,492.32,1820.0
2025-06-12 10:15:00,492.36,492.47,491.43,492.27,3886.0,492.36,492.47,491.43,492.27,3886.0
2025-06-12 10:20:00,492.52,492.7,492.2,492.2,700.0,492.52,492.7,492.2,492.2,700.0
2025-06-12 10:25:00,492.07,492.64,491.71,491.92,1500.0,492.07,492.64,491.71,491.92,1500.0
2025-06-12 10:30:00,491.65,492.76,491.65,492.76,1157.0,491.65,492.76,491.65,492.76,1157.0
2025-06-12 10:35:00,493.07,493.08,492.48,492.48,956.0,493.07,493.08,492.48,492.48,956.0
2025-06-12 10:40:00,492.29,492.59,492.24,492.26,600.0,492.29,492.59,492.24,492.26,600.0
2025-06-12 10:45:00,492.28,492.35,491.98,492.35,900.0,492.28,492.35,491.98,492.35,900.0
2025-06-12 10:50:00,492.17,492.27,491.9,491.97,2088.0,492.17,492.27,491.9,491.97,2088.0
2025-06-12 10:55:00,492.13,492.2,491.94,491.98,700.0,492.13,492.2,491.94,491.98,700.0
2025-06-12 11:00:00,492.11,492.58,492.09,492.33,2199.0,492.11,492.58,492.09,492.33,2199.0
2025-06-12 11:05:00,492.32,492.5,492.22,492.43,4629.0,492.32,492.5,492.22,492.43,4629.0
2025-06-12 11:10:00,492.48,492.62,492.16,492.38,1872.0,492.48,492.62,492.16,492.38,1872.0
2025-06-12 11:15:00,492.37,492.83,492.08,492.83,3406.0,492.37,492.83,492.08,492.83,3406.0
2025-06-12 11:20:00,493.02,493.31,492.85,493.31,3961.0,493.02,493.31,492.85,493.31,3961.0
2025-06-12 11:25:00,493.75,494.68,493.47,494.68,4066.0,493.75,494.68,493.47,494.68,4066.0
2025-06-12 11:30:00,494.6,494.88,494.57,494.73,2702.0,494.6,494.88,494.57,494.73,2702.0
2025-06-12 11:35:00,495.0,495.39,493.82,493.82,13002.0,495.0,495.39,493.82,493.82,13002.0
2025-06-12 11:40:00,493.84,493.84,493.3,493.3,6883.0,493.84,493.84,493.3,493.3,6883.0
2025-06-12 11:45:00,493.31,493.45,493.02,493.34,4850.0,493.31,493.45,493.02,493.34,4850.0
2025-06-12 11:50:00,493.03,493.67,493.03,493.61,5825.0,493.03,493.67,493.03,493.61,5825.0
2025-06-12 11:55:00,493.5,493.59,493.05,493.59,4277.0,493.5,493.59,493.05,493.59,4277.0
2025-06-12 12:00:00,493.48,493.48,492.8,493.18,1940.0,493.48,493.48,492.8,493.18,1940.0
2025-06-12 12:05:00,493.16,493.27,493.15,493.15,541.0,493.16,493.27,493.15,493.15,541.0
2025-06-12 12:10:00,493.44,494.01,493.3,494.01,3201.0,493.44,494.01,493.3,494.01,3201.0
2025-06-12 12:15:00,494.05,494.05,492.66,492.66,13642.0,494.05,494.05,492.66,492.66,13642.0
2025-06-12 12:20:00,492.48,492.86,492.48,492.86,1100.0,492.48,492.86,492.48,492.86,1100.0
2025-06-12 12:25:00,492.9,492.97,492.78,492.78,854.0,492.9,492.97,492.78,492.78,854.0
2025-06-12 12:30:00,493.13,493.28,493.02,493.28,800.0,493.13,493.28,493.02,493.28,800.0
2025-06-12 12:35:00,493.53,493.53,493.41,493.47,1100.0,493.53,493.53,493.41,493.47,1100.0
2025-06-12 12:40:00,493.43,493.86,493.41,493.86,3349.0,493.43,493.86,493.41,493.86,3349.0
2025-06-12 12:45:00,493.95,494.19,493.8,494.19,1621.0,493.95,494.19,493.8,494.19,1621.0
2025-06-12 12:50:00,494.0,494.24,494.0,494.12,1090.0,494.0,494.24,494.0,494.12,1090.0
2025-06-12 12:55:00,494.26,494.35,493.99,494.2,1458.0,494.26,494.35,493.99,494.2,1458.0
2025-06-12 13:00:00,494.41,494.41,493.82,493.95,1989.0,494.41,494.41,493.82,493.95,1989.0
2025-06-12 13:05:00,493.95,493.95,493.9,493.91,1230.0,493.95,493.95,493.9,493.91,1230.0
2025-06-12 13:10:00,493.89,494.28,493.86,494.25,3700.0,493.89,494.28,493.86,494.25,3700.0
2025-06-12 13:15:00,494.25,494.25,493.96,493.96,602.0,494.25,494.25,493.96,493.96,602.0
2025-06-12 13:20:00,494.16,494.3,494.15,494.16,1302.0,494.16,494.3,494.15,494.16,1302.0
2025-06-12 13:25:00,494.19,494.19,493.84,493.88,1230.0,494.19,494.19,493.84,493.88,1230.0
2025-06-12 13:30:00,493.88,494.1,493.83,494.04,4597.0,493.88,494.1,493.83,494.04,4597.0
2025-06-12 13:35:00,494.07,494.29,494.07,494.29,916.0,494.07,494.29,494.07,494.29,916.0
2025-06-12 13:40:00,494.35,494.69,494.35,494.69,1757.0,494.35,494.69,494.35,494.69,1757.0
2025-06-12 13:45:00,494.74,494.92,494.45,494.68,1205.0,494.74,494.92,494.45,494.68,1205.0
2025-06-12 13:50:00,494.68,494.97,494.53,494.95,1560.0,494.68,494.97,494.53,494.95,1560.0
2025-06-12 13:55:00,494.96,495.12,494.79,494.9,909.0,494.96,495.12,494.79,494.9,909.0
2025-06-12 14:00:00,494.9,495.11,494.54,494.58,1900.0,494.9,495.11,494.54,494.58,1900.0
2025-06-12 14:05:00,494.78,494.8,494.56,494.7,1228.0,494.78,494.8,494.56,494.7,1228.0
2025-06-12 14:10:00,494.7,494.7,494.33,494.36,2156.0,494.7,494.7,494.33,494.36,2156.0
2025-06-12 14:15:00,494.59,494.6,494.37,494.6,1299.0,494.59,494.6,494.37,494.6,1299.0
2025-06-12 14:20:00,494.6,495.1,494.59,495.1,1591.0,494.6,495.1,494.59,495.1,1591.0
2025-06-12 14:25:00,495.13,495.3,494.94,495.05,2133.0,495.13,495.3,494.94,495.05,2133.0
2025-06-12 14:30:00,495.19,495.23,495.15,495.23,622.0,495.19,495.23,495.15,495.23,622.0
2025-06-12 14:35:00,495.15,495.59,495.01,495.58,2594.0,495.15,495.59,495.01,495.58,2594.0
2025-06-12 14:40:00,495.45,495.66,495.37,495.56,1400.0,495.45,495.66,495.37,495.56,1400.0
2025-06-12 14:45:00,495.56,495.72,495.56,495.64,1010.0,495.56,495.72,495.56,495.64,1010.0
2025-06-12 14:50:00,495.64,495.84,495.52,495.71,3419.0,495.64,495.84,495.52,495.71,3419.0
2025-06-12 14:55:00,495.71,495.71,495.2,495.42,4200.0,495.71,495.71,495.2,495.42,4200.0
2025-06-12 15:00:00,495.61,495.82,495.43,495.61,1621.0,495.61,495.82,495.43,495.61,1621.0
2025-06-12 15:05:00,495.61,495.61,495.38,495.46,500.0,495.61,495.61,495.38,495.46,500.0
2025-06-12 15:10:00,495.68,495.98,495.68,495.98,2615.0,495.68,495.98,495.68,495.98,2615.0
2025-06-12 15:15:00,496.0,496.17,495.96,496.03,1877.0,496.0,496.17,495.96,496.03,1877.0
2025-06-12 15:20:00,496.04,496.22,495.9,496.16,1100.0,496.04,496.22,495.9,496.16,1100.0
2025-06-12 15:25:00,496.0,496.0,495.89,495.9,722.0,496.0,496.0,495.89,495.9,722.0
2025-06-12 15:30:00,495.99,496.07,495.74,495.98,5370.0,495.99,496.07,495.74,495.98,5370.0
2025-06-12 15:35:00,495.98,496.45,495.89,496.43,3614.0,495.98,496.45,495.89,496.43,3614.0
2025-06-12 15:40:00,496.34,496.88,496.22,496.75,5096.0,496.34,496.88,496.22,496.75,5096.0
2025-06-12 15:45:00,496.75,496.97,496.11,496.27,6415.0,496.75,496.97,496.11,496.27,6415.0
2025-06-12 15:50:00,496.19,496.68,496.07,496.61,4456.0,496.19,496.68,496.07,496.61,4456.0
2025-06-12 15:55:00,496.67,497.32,496.63,497.1,19235.0,496.67,497.32,496.63,497.1,19235.0
2025-06-13 09:30:00,504.0,510.0,503.2,510.0,95933.0,504.0,510.0,503.2,510.0,95933.0
2025-06-13 09:35:00,510.09,511.08,508.59,510.29,21656.0,510.09,511.08,508.59,510.29,21656.0
2025-06-13 09:40:00,510.29,511.0,508.84,509.6,21330.0,510.29,511.0,508.84,509.6,21330.0
2025-06-13 09:45:00,509.72,510.15,507.01,507.62,34145.0,509.72,510.15,507.01,507.62,34145.0
2025-06-13 09:50:00,507.85,509.55,507.62,507.96,23488.0,507.85,509.55,507.62,507.96,23488.0
2025-06-13 09:55:00,508.15,508.74,507.06,507.59,16091.0,508.15,508.74,507.06,507.59,16091.0
2025-06-13 10:00:00,508.05,508.84,507.2,508.84,9169.0,508.05,508.84,507.2,508.84,9169.0
2025-06-13 10:05:00,508.64,508.93,506.84,508.4,5505.0,508.64,508.93,506.84,508.4,5505.0
2025-06-13 10:10:00,508.92,510.55,508.36,509.19,13515.0,508.92,510.55,508.36,509.19,13515.0
2025-06-13 10:15:00,509.34,511.48,509.32,511.47,9377.0,509.34,511.48,509.32,511.47,9377.0
2025-06-13 10:20:00,511.17,513.3,510.79,513.01,18992.0,511.17,513.3,510.79,513.01,18992.0
2025-06-13 10:25:00,512.89,514.83,512.68,514.83,8507.0,512.89,514.83,512.68,514.83,8507.0
2025-06-13 10:30:00,515.0,515.34,514.1,514.52,17139.0,515.0,515.34,514.1,514.52,17139.0
2025-06-13 10:35:00,514.49,515.19,513.21,514.95,8319.0,514.49,515.19,513.21,514.95,8319.0
2025-06-13 10:40:00,515.47,515.47,513.75,513.88,15192.0,515.47,515.47,513.75,513.88,15192.0
2025-06-13 10:45:00,513.74,513.88,511.45,513.06,9148.0,513.74,513.88,511.45,513.06,9148.0
2025-06-13 10:50:00,512.93,513.8,509.72,511.51,19344.0,512.93,513.8,509.72,511.51,19344.0
2025-06-13 10:55:00,511.72,512.66,510.34,511.83,33632.0,511.72,512.66,510.34,511.83,33632.0
2025-06-13 11:00:00,512.13,512.89,512.13,512.15,7150.0,512.13,512.89,512.13,512.15,7150.0
2025-06-13 11:05:00,512.64,513.85,512.37,513.29,9816.0,512.64,513.85,512.37,513.29,9816.0
2025-06-13 11:10:00,513.17,513.43,512.53,512.8,2916.0,513.17,513.43,512.53,512.8,2916.0
2025-06-13 11:15:00,512.33,512.33,511.52,512.15,4301.0,512.33,512.33,511.52,512.15,4301.0
2025-06-13 11:20:00,512.2,512.67,512.0,512.39,4540.0,512.2,512.67,512.0,512.39,4540.0
2025-06-13 11:25:00,512.39,512.84,511.92,512.84,6060.0,512.39,512.84,511.92,512.84,6060.0
2025-06-13 11:30:00,512.61,513.42,512.57,513.06,12498.0,512.61,513.42,512.57,513.06,12498.0
2025-06-13 11:35:00,513.06,513.1,512.24,513.0,4838.0,513.06,513.1,512.24,513.0,4838.0
2025-06-13 11:40:00,512.78,514.15,512.77,513.01,16453.0,512.78,514.15,512.77,513.01,16453.0
2025-06-13 11:45:00,512.77,513.35,512.31,512.85,5102.0,512.77,513.35,512.31,512.85,5102.0
2025-06-13 11:50:00,513.32,513.85,513.12,513.75,8243.0,513.32,513.85,513.12,513.75,8243.0
2025-06-13 11:55:00,513.9,514.22,513.54,513.54,6217.0,513.9,514.22,513.54,513.54,6217.0
2025-06-13 12:00:00,513.89,514.85,513.77,514.74,2689.0,513.89,514.85,513.77,514.74,2689.0
2025-06-13 12:05:00,514.85,515.0,514.5,515.0,4938.0,514.85,515.0,514.5,515.0,4938.0
2025-06-13 12:10:00,514.88,515.32,514.88,515.3,2001.0,514.88,515.32,514.88,515.3,2001.0
2025-06-13 12:15:00,515.1,515.1,513.93,515.05,7824.0,515.1,515.1,513.93,515.05,7824.0
2025-06-13 12:20:00,514.74,515.55,514.74,515.29,2432.0,514.74,515.55,514.74,515.29,2432.0
2025-06-13 12:25:00,515.19,515.41,514.75,515.01,4078.0,515.19,515.41,514.75,515.01,4078.0
2025-06-13 12:30:00,515.01,515.29,515.01,515.2,1911.0,515.01,515.29,515.01,515.2,1911.0
2025-06-13 12:35:00,515.19,515.75,515.17,515.18,3346.0,515.19,515.75,515.17,515.18,3346.0
2025-06-13 12:40:00,514.82,515.05,513.97,513.97,19833.0,514.82,515.05,513.97,513.97,19833.0
2025-06-13 12:45:00,513.46,513.99,513.29,513.62,6385.0,513.46,513.99,513.29,513.62,6385.0
2025-06-13 12:50:00,513.63,514.42,513.63,514.03,23395.0,513.63,514.42,513.63,514.03,23395.0
2025-06-13 12:55:00,513.74,513.74,512.43,512.43,1007.0,513.74,513.74,512.43,512.43,1007.0
2025-06-13 13:00:00,512.43,513.55,512.08,513.18,13057.0,512.43,513.55,512.08,513.18,13057.0
2025-06-13 13:05:00,513.21,513.85,513.02,513.71,2485.0,513.21,513.85,513.02,513.71,2485.0
2025-06-13 13:10:00,513.45,514.23,513.08,514.0,3185.0,513.45,514.23,513.08,514.0,3185.0
2025-06-13 13:15:00,513.94,514.06,513.61,513.82,12454.0,513.94,514.06,513.61,513.82,12454.0
2025-06-13 13:20:00,513.71,514.3,513.68,514.02,15042.0,513.71,514.3,513.68,514.02,15042.0
2025-06-13 13:25:00,514.5,514.8,514.42,514.64,1090.0,514.5,514.8,514.42,514.64,1090.0
2025-06-13 13:30:00,514.55,515.31,514.55,515.31,1940.0,514.55,515.31,514.55,515.31,1940.0
2025-06-13 13:35:00,514.68,515.07,514.59,514.81,1939.0,514.68,515.07,514.59,514.81,1939.0
2025-06-13 13:40:00,514.55,514.8,514.25,514.51,5049.0,514.55,514.8,514.25,514.51,5049.0
2025-06-13 13:45:00,514.6,514.87,514.54,514.87,3650.0,514.6,514.87,514.54,514.87,3650.0
2025-06-13 13:50:00,514.75,515.46,514.74,515.14,3581.0,514.75,515.46,514.74,515.14,3581.0
2025-06-13 13:55:00,515.04,515.99,514.88,515.99,3820.0,515.04,515.99,514.88,515.99,3820.0
2025-06-13 14:00:00,515.69,516.14,515.68,515.76,1039.0,515.69,516.14,515.68,515.76,1039.0
2025-06-13 14:05:00,515.8,516.35,515.8,516.35,2546.0,515.8,516.35,515.8,516.35,2546.0
2025-06-13 14:10:00,516.18,516.18,515.9,515.97,1193.0,516.18,516.18,515.9,515.97,1193.0
2025-06-13 14:15:00,515.54,515.9,515.37,515.9,1127.0,515.54,515.9,515.37,515.9,1127.0
2025-06-13 14:20:00,515.82,516.28,515.82,516.14,2684.0,515.82,516.28,515.82,516.14,2684.0
2025-06-13 14:25:00,516.14,516.64,516.14,516.47,5051.0,516.14,516.64,516.14,516.47,5051.0
2025-06-13 14:30:00,516.59,516.87,516.42,516.56,4668.0,516.59,516.87,516.42,516.56,4668.0
2025-06-13 14:35:00,516.56,516.98,515.99,516.22,3200.0,516.56,516.98,515.99,516.22,3200.0
2025-06-13 14:40:00,516.46,516.56,516.44,516.56,867.0,516.46,516.56,516.44,516.56,867.0
2025-06-13 14:45:00,516.65,516.96,516.49,516.96,4490.0,516.65,516.96,516.49,516.96,4490.0
2025-06-13 14:50:00,516.87,517.42,516.78,517.19,7085.0,516.87,517.42,516.78,517.19,7085.0
2025-06-13 14:55:00,517.31,519.0,516.88,517.1,15581.0,517.31,519.0,516.88,517.1,15581.0
2025-06-13 15:00:00,517.59,517.76,516.58,517.45,6789.0,517.59,517.76,516.58,517.45,6789.0
2025-06-13 15:05:00,517.37,517.75,517.12,517.68,6391.0,517.37,517.75,517.12,517.68,6391.0
2025-06-13 15:10:00,517.75,517.75,516.34,516.55,16589.0,517.75,517.75,516.34,516.55,16589.0
2025-06-13 15:15:00,516.44,517.0,516.29,516.99,2676.0,516.44,517.0,516.29,516.99,2676.0
2025-06-13 15:20:00,516.92,517.26,516.81,517.05,8532.0,516.92,517.26,516.81,517.05,8532.0
2025-06-13 15:25:00,517.14,517.19,516.87,517.0,10354.0,517.14,517.19,516.87,517.0,10354.0
2025-06-13 15:30:00,517.04,517.69,517.01,517.5,5976.0,517.04,517.69,517.01,517.5,5976.0
2025-06-13 15:35:00,517.69,517.98,517.63,517.64,10752.0,517.69,517.98,517.63,517.64,10752.0
2025-06-13 15:40:00,517.75,518.09,517.73,517.94,13472.0,517.75,518.09,517.73,517.94,13472.0
2025-06-13 15:45:00,517.88,518.4,517.65,518.2,28875.0,517.88,518.4,517.65,518.2,28875.0
2025-06-13 15:50:00,518.0,519.43,517.1,517.27,31784.0,518.0,519.43,517.1,517.27,31784.0
2025-06-13 15:55:00,517.11,517.79,516.6,516.76,115352.0,517.11,517.79,516.6,516.76,115352.0
2025-06-16 09:30:00,510.81,515.0,504.0,509.67,51776.0,510.81,515.0,504.0,509.67,51776.0
2025-06-16 09:35:00,510.11,512.05,508.32,512.0,23517.0,510.11,512.05,508.32,512.0,23517.0
2025-06-16 09:40:00,512.34,512.34,509.4,510.82,15840.0,512.34,512.34,509.4,510.82,15840.0
2025-06-16 09:45:00,510.85,513.05,510.64,511.53,6537.0,510.85,513.05,510.64,511.53,6537.0
2025-06-16 09:50:00,511.52,512.95,510.28,512.18,10267.0,511.52,512.95,510.28,512.18,10267.0
2025-06-16 09:55:00,512.14,512.14,510.25,510.26,19056.0,512.14,512.14,510.25,510.26,19056.0
2025-06-16 10:00:00,510.35,510.82,508.5,509.46,23657.0,510.35,510.82,508.5,509.46,23657.0
2025-06-16 10:05:00,509.05,510.21,508.05,509.23,13701.0,509.05,510.21,508.05,509.23,13701.0
2025-06-16 10:10:00,508.93,509.26,507.64,508.2,15787.0,508.93,509.26,507.64,508.2,15787.0
2025-06-16 10:15:00,508.18,509.22,507.77,509.22,4083.0,508.18,509.22,507.77,509.22,4083.0
2025-06-16 10:20:00,509.26,510.06,505.06,505.61,6146.0,509.26,510.06,505.06,505.61,6146.0
2025-06-16 10:25:00,505.73,507.34,505.72,507.34,5821.0,505.73,507.34,505.72,507.34,5821.0
2025-06-16 10:30:00,507.69,507.69,506.03,506.44,3973.0,507.69,507.69,506.03,506.44,3973.0
2025-06-16 10:35:00,507.38,507.5,505.79,505.79,2722.0,507.38,507.5,505.79,505.79,2722.0
2025-06-16 10:40:00,505.75,505.75,504.33,505.02,7353.0,505.75,505.75,504.33,505.02,7353.0
2025-06-16 10:45:00,504.95,505.42,504.44,505.26,6170.0,504.95,505.42,504.44,505.26,6170.0
2025-06-16 10:50:00,505.15,505.25,503.9,503.9,4190.0,505.15,505.25,503.9,503.9,4190.0
2025-06-16 10:55:00,504.03,504.03,502.88,502.88,2388.0,504.03,504.03,502.88,502.88,2388.0
2025-06-16 11:00:00,503.13,503.77,502.25,502.25,5428.0,503.13,503.77,502.25,502.25,5428.0
2025-06-16 11:05:00,502.22,502.45,501.57,501.9,7019.0,502.22,502.45,501.57,501.9,7019.0
2025-06-16 11:10:00,501.28,501.49,500.33,500.33,1452.0,501.28,501.49,500.33,500.33,1452.0
2025-06-16 11:15:00,500.23,500.74,499.42,499.97,4807.0,500.23,500.74,499.42,499.97,4807.0
2025-06-16 11:20:00,500.02,500.02,499.05,499.78,1754.0,500.02,500.02,499.05,499.78,1754.0
2025-06-16 11:25:00,499.66,499.84,498.12,499.43,10578.0,499.66,499.84,498.12,499.43,10578.0
2025-06-16 11:30:00,499.4,500.62,499.22,500.37,8629.0,499.4,500.62,499.22,500.37,8629.0
2025-06-16 11:35:00,500.28,500.28,498.01,498.44,5336.0,500.28,500.28,498.01,498.44,5336.0
2025-06-16 11:40:00,498.02,499.66,498.02,499.66,2190.0,498.02,499.66,498.02,499.66,2190.0
2025-06-16 11:45:00,500.0,500.0,498.89,498.9,3413.0,500.0,500.0,498.89,498.9,3413.0
2025-06-16 11:50:00,498.44,499.41,498.08,499.41,1858.0,498.44,499.41,498.08,499.41,1858.0
2025-06-16 11:55:00,498.56,499.69,498.56,499.69,2624.0,498.56,499.69,498.56,499.69,2624.0
2025-06-16 12:00:00,499.69,500.1,499.48,500.02,3771.0,499.69,500.1,499.48,500.02,3771.0
2025-06-16 12:05:00,500.02,500.18,499.57,499.74,5628.0,500.02,500.18,499.57,499.74,5628.0
2025-06-16 12:10:00,500.0,500.04,499.78,499.87,1244.0,500.0,500.04,499.78,499.87,1244.0
2025-06-16 12:15:00,499.66,500.12,499.58,500.08,6627.0,499.66,500.12,499.58,500.08,6627.0
2025-06-16 12:20:00,499.95,500.71,499.68,499.69,32232.0,499.95,500.71,499.68,499.69,32232.0
2025-06-16 12:25:00,499.69,500.07,499.42,499.42,5932.0,499.69,500.07,499.42,499.42,5932.0
2025-06-16 12:30:00,499.14,499.54,498.91,499.26,3582.0,499.14,499.54,498.91,499.26,3582.0
2025-06-16 12:35:00,499.35,499.68,499.01,499.52,2653.0,499.35,499.68,499.01,499.52,2653.0
2025-06-16 12:40:00,499.78,500.19,499.17,499.29,2004.0,499.78,500.19,499.17,499.29,2004.0
2025-06-16 12:45:00,499.14,499.47,498.52,498.53,2333.0,499.14,499.47,498.52,498.53,2333.0
2025-06-16 12:50:00,498.75,500.08,498.75,500.0,1394.0,498.75,500.08,498.75,500.0,1394.0
2025-06-16 12:55:00,499.84,499.84,499.01,499.02,2222.0,499.84,499.84,499.01,499.02,2222.0
2025-06-16 13:00:00,499.4,499.48,498.93,499.31,1109.0,499.4,499.48,498.93,499.31,1109.0
2025-06-16 13:05:00,499.43,499.71,498.76,499.71,1674.0,499.43,499.71,498.76,499.71,1674.0
2025-06-16 13:10:00,499.42,499.64,499.16,499.42,2328.0,499.42,499.64,499.16,499.42,2328.0
2025-06-16 13:15:00,499.42,499.49,499.08,499.49,715.0,499.42,499.49,499.08,499.49,715.0
2025-06-16 13:20:00,498.95,499.63,498.5,499.26,3273.0,498.95,499.63,498.5,499.26,3273.0
2025-06-16 13:25:00,499.63,499.92,499.63,499.78,992.0,499.63,499.92,499.63,499.78,992.0
2025-06-16 13:30:00,499.78,499.78,499.75,499.75,500.0,499.78,499.78,499.75,499.75,500.0
2025-06-16 13:35:00,499.3,499.3,498.32,498.41,1100.0,499.3,499.3,498.32,498.41,1100.0
2025-06-16 13:40:00,498.27,498.53,498.11,498.35,605.0,498.27,498.53,498.11,498.35,605.0
2025-06-16 13:45:00,497.8,498.01,497.79,497.95,1311.0,497.8,498.01,497.79,497.95,1311.0
2025-06-16 13:50:00,498.22,498.38,497.74,497.75,2030.0,498.22,498.38,497.74,497.75,2030.0
2025-06-16 13:55:00,497.99,497.99,497.46,497.5,1250.0,497.99,497.99,497.46,497.5,1250.0
2025-06-16 14:00:00,497.23,497.45,497.15,497.15,2013.0,497.23,497.45,497.15,497.15,2013.0
2025-06-16 14:05:00,497.15,498.21,496.55,498.21,20341.0,497.15,498.21,496.55,498.21,20341.0
2025-06-16 14:10:00,497.98,498.22,497.81,498.0,1957.0,497.98,498.22,497.81,498.0,1957.0
2025-06-16 14:15:00,498.26,499.0,498.26,498.65,2525.0,498.26,499.0,498.26,498.65,2525.0
2025-06-16 14:20:00,498.63,498.63,497.95,497.95,600.0,498.63,498.63,497.95,497.95,600.0
2025-06-16 14:25:00,498.11,498.47,497.72,497.77,1031.0,498.11,498.47,497.72,497.77,1031.0
2025-06-16 14:30:00,498.14,498.61,497.94,498.61,2016.0,498.14,498.61,497.94,498.61,2016.0
2025-06-16 14:35:00,498.04,498.37,498.04,498.37,472.0,498.04,498.37,498.04,498.37,472.0
2025-06-16 14:40:00,498.25,498.95,498.24,498.37,2005.0,498.25,498.95,498.24,498.37,2005.0
2025-06-16 14:45:00,498.72,498.72,497.43,497.44,3010.0,498.72,498.72,497.43,497.44,3010.0
2025-06-16 14:50:00,497.56,497.84,497.36,497.36,2033.0,497.56,497.84,497.36,497.36,2033.0
2025-06-16 14:55:00,497.41,497.82,497.06,497.52,2854.0,497.41,497.82,497.06,497.52,2854.0
2025-06-16 15:00:00,497.53,498.35,496.66,496.66,4957.0,497.53,498.35,496.66,496.66,4957.0
2025-06-16 15:05:00,496.5,496.69,496.19,496.36,3085.0,496.5,496.69,496.19,496.36,3085.0
2025-06-16 15:10:00,496.36,496.68,496.28,496.4,2815.0,496.36,496.68,496.28,496.4,2815.0
2025-06-16 15:15:00,496.77,496.77,496.0,496.58,2140.0,496.77,496.77,496.0,496.58,2140.0
2025-06-16 15:20:00,496.42,496.94,495.82,495.91,5339.0,496.42,496.94,495.82,495.91,5339.0
2025-06-16 15:25:00,495.59,496.46,495.58,496.3,3052.0,495.59,496.46,495.58,496.3,3052.0
2025-06-16 15:30:00,496.16,496.38,495.89,496.27,4119.0,496.16,496.38,495.89,496.27,4119.0
2025-06-16 15:35:00,496.24,497.03,496.17,496.87,3640.0,496.24,497.03,496.17,496.87,3640.0
2025-06-16 15:40:00,496.64,497.05,496.01,496.77,16025.0,496.64,497.05,496.01,496.77,16025.0
2025-06-16 15:45:00,496.77,497.41,496.74,496.82,8518.0,496.77,497.41,496.74,496.82,8518.0
2025-06-16 15:50:00,497.04,497.91,496.8,497.48,8505.0,497.04,497.91,496.8,497.48,8505.0
2025-06-16 15:55:00,497.48,497.73,496.49,497.33,49368.0,497.48,497.73,496.49,497.33,49368.0
2025-06-17 09:30:00,502.0,502.9,498.05,498.06,17809.0,502.0,502.9,498.05,498.06,17809.0
2025-06-17 09:35:00,499.58,500.18,498.7,499.22,3394.0,499.58,500.18,498.7,499.22,3394.0
2025-06-17 09:40:00,500.62,501.54,500.0,500.05,1787.0,500.62,501.54,500.0,500.05,1787.0
2025-06-17 09:45:00,500.24,500.37,499.55,500.36,1519.0,500.24,500.37,499.55,500.36,1519.0
2025-06-17 09:50:00,501.26,501.29,500.43,500.8,3746.0,501.26,501.29,500.43,500.8,3746.0
2025-06-17 09:55:00,500.84,501.39,500.34,500.48,2918.0,500.84,501.39,500.34,500.48,2918.0
2025-06-17 10:00:00,501.11,501.21,500.58,501.07,2273.0,501.11,501.21,500.58,501.07,2273.0
2025-06-17 10:05:00,501.11,501.71,500.57,500.57,6016.0,501.11,501.71,500.57,500.57,6016.0
2025-06-17 10:10:00,500.57,501.28,500.57,501.28,1675.0,500.57,501.28,500.57,501.28,1675.0
2025-06-17 10:15:00,501.2,501.25,499.62,499.88,2755.0,501.2,501.25,499.62,499.88,2755.0
2025-06-17 10:20:00,499.8,499.8,499.13,499.78,2488.0,499.8,499.8,499.13,499.78,2488.0
2025-06-17 10:25:00,500.01,500.29,499.62,500.21,3220.0,500.01,500.29,499.62,500.21,3220.0
2025-06-17 10:30:00,500.29,501.28,500.29,501.0,1613.0,500.29,501.28,500.29,501.0,1613.0
2025-06-17 10:35:00,501.0,501.35,500.92,501.35,1020.0,501.0,501.35,500.92,501.35,1020.0
2025-06-17 10:40:00,501.54,501.62,501.24,501.54,7689.0,501.54,501.62,501.24,501.54,7689.0
2025-06-17 10:45:00,501.54,501.54,501.2,501.25,2329.0,501.54,501.54,501.2,501.25,2329.0
2025-06-17 10:50:00,501.43,501.78,501.38,501.45,711.0,501.43,501.78,501.38,501.45,711.0
2025-06-17 10:55:00,501.12,501.22,501.02,501.03,1890.0,501.12,501.22,501.02,501.03,1890.0
2025-06-17 11:00:00,501.0,501.04,500.77,500.87,1874.0,501.0,501.04,500.77,500.87,1874.0
2025-06-17 11:05:00,500.7,501.62,500.69,501.48,1600.0,500.7,501.62,500.69,501.48,1600.0
2025-06-17 11:10:00,501.49,502.0,501.24,502.0,2699.0,501.49,502.0,501.24,502.0,2699.0
2025-06-17 11:15:00,501.93,502.62,501.55,501.55,5341.0,501.93,502.62,501.55,501.55,5341.0
2025-06-17 11:20:00,501.34,501.52,501.25,501.47,4441.0,501.34,501.52,501.25,501.47,4441.0
2025-06-17 11:25:00,501.62,502.08,501.62,502.08,900.0,501.62,502.08,501.62,502.08,900.0
2025-06-17 11:30:00,501.7,502.9,501.69,502.53,2240.0,501.7,502.9,501.69,502.53,2240.0
2025-06-17 11:35:00,502.53,503.33,502.52,503.33,1500.0,502.53,503.33,502.52,503.33,1500.0
2025-06-17 11:40:00,503.4,504.16,503.25,503.93,6919.0,503.4,504.16,503.25,503.93,6919.0
2025-06-17 11:45:00,503.98,504.49,503.84,504.39,4081.0,503.98,504.49,503.84,504.39,4081.0
2025-06-17 11:50:00,504.55,504.71,504.0,504.01,5494.0,504.55,504.71,504.0,504.01,5494.0
2025-06-17 11:55:00,504.26,504.26,504.2,504.2,402.0,504.26,504.26,504.2,504.2,402.0
2025-06-17 12:00:00,504.01,504.3,503.82,503.83,1746.0,504.01,504.3,503.82,503.83,1746.0
2025-06-17 12:05:00,503.87,505.07,502.91,505.07,6046.0,503.87,505.07,502.91,505.07,6046.0
2025-06-17 12:10:00,504.83,504.85,504.44,504.5,1437.0,504.83,504.85,504.44,504.5,1437.0
2025-06-17 12:15:00,504.7,504.73,504.07,504.07,1138.0,504.7,504.73,504.07,504.07,1138.0
2025-06-17 12:20:00,504.16,504.16,503.55,503.56,689.0,504.16,504.16,503.55,503.56,689.0
2025-06-17 12:25:00,503.68,503.97,503.6,503.82,1309.0,503.68,503.97,503.6,503.82,1309.0
2025-06-17 12:30:00,503.99,504.63,503.99,504.17,1164.0,503.99,504.63,503.99,504.17,1164.0
2025-06-17 12:35:00,504.42,504.56,503.93,503.93,1310.0,504.42,504.56,503.93,503.93,1310.0
2025-06-17 12:40:00,504.05,504.46,504.05,504.46,725.0,504.05,504.46,504.05,504.46,725.0
2025-06-17 12:45:00,504.34,504.34,503.87,504.1,1544.0,504.34,504.34,503.87,504.1,1544.0
2025-06-17 12:50:00,504.12,505.1,504.12,505.05,4236.0,504.12,505.1,504.12,505.05,4236.0
2025-06-17 12:55:00,504.92,505.03,504.22,504.58,6643.0,504.92,505.03,504.22,504.58,6643.0
2025-06-17 13:00:00,504.58,505.24,504.58,505.24,809.0,504.58,505.24,504.58,505.24,809.0
2025-06-17 13:05:00,505.33,505.76,505.33,505.68,2837.0,505.33,505.76,505.33,505.68,2837.0
2025-06-17 13:10:00,505.52,505.85,505.0,505.18,1804.0,505.52,505.85,505.0,505.18,1804.0
2025-06-17 13:15:00,505.22,505.47,504.73,504.77,1334.0,505.22,505.47,504.73,504.77,1334.0
2025-06-17 13:20:00,504.76,504.76,503.93,504.0,11400.0,504.76,504.76,503.93,504.0,11400.0
2025-06-17 13:25:00,503.68,503.97,503.49,503.49,2934.0,503.68,503.97,503.49,503.49,2934.0
2025-06-17 13:30:00,503.31,503.46,503.03,503.22,2831.0,503.31,503.46,503.03,503.22,2831.0
2025-06-17 13:35:00,503.27,503.71,503.26,503.58,3316.0,503.27,503.71,503.26,503.58,3316.0
2025-06-17 13:40:00,503.72,503.78,503.0,503.01,2025.0,503.72,503.78,503.0,503.01,2025.0
2025-06-17 13:45:00,503.05,503.19,502.8,502.81,1234.0,503.05,503.19,502.8,502.81,1234.0
2025-06-17 13:50:00,502.58,502.85,502.34,502.85,2120.0,502.58,502.85,502.34,502.85,2120.0
2025-06-17 13:55:00,502.85,503.47,502.85,503.47,1620.0,502.85,503.47,502.85,503.47,1620.0
2025-06-17 14:00:00,503.4,504.47,503.14,504.16,4613.0,503.4,504.47,503.14,504.16,4613.0
2025-06-17 14:05:00,504.19,504.21,503.87,503.91,2053.0,504.19,504.21,503.87,503.91,2053.0
2025-06-17 14:10:00,503.86,504.32,503.86,503.98,3952.0,503.86,504.32,503.86,503.98,3952.0
2025-06-17 14:15:00,503.47,503.65,503.42,503.65,700.0,503.47,503.65,503.42,503.65,700.0
2025-06-17 14:20:00,503.71,504.25,503.66,503.83,2492.0,503.71,504.25,503.66,503.83,2492.0
2025-06-17 14:25:00,503.83,504.93,503.8,504.93,3049.0,503.83,504.93,503.8,504.93,3049.0
2025-06-17 14:30:00,504.7,504.7,504.24,504.24,1400.0,504.7,504.7,504.24,504.24,1400.0
2025-06-17 14:35:00,504.45,504.93,504.44,504.45,2144.0,504.45,504.93,504.44,504.45,2144.0
2025-06-17 14:40:00,504.48,504.67,504.09,504.14,4491.0,504.48,504.67,504.09,504.14,4491.0
2025-06-17 14:45:00,504.13,504.26,503.73,503.84,1352.0,504.13,504.26,503.73,503.84,1352.0
2025-06-17 14:50:00,504.36,504.36,503.7,503.71,2407.0,504.36,504.36,503.7,503.71,2407.0
2025-06-17 14:55:00,503.96,504.38,503.91,504.38,3665.0,503.96,504.38,503.91,504.38,3665.0
2025-06-17 15:00:00,504.36,504.51,504.16,504.2,1886.0,504.36,504.51,504.16,504.2,1886.0
2025-06-17 15:05:00,504.13,504.73,504.12,504.73,1100.0,504.13,504.73,504.12,504.73,1100.0
2025-06-17 15:10:00,504.55,504.88,504.4,504.85,3242.0,504.55,504.88,504.4,504.85,3242.0
2025-06-17 15:15:00,504.77,504.77,504.58,504.58,1224.0,504.77,504.77,504.58,504.58,1224.0
2025-06-17 15:20:00,504.39,504.97,504.38,504.97,3122.0,504.39,504.97,504.38,504.97,3122.0
2025-06-17 15:25:00,504.97,504.97,504.71,504.78,2200.0,504.97,504.97,504.71,504.78,2200.0
2025-06-17 15:30:00,504.8,504.8,504.47,504.75,5077.0,504.8,504.8,504.47,504.75,5077.0
2025-06-17 15:35:00,504.87,505.48,504.87,505.48,2916.0,504.87,505.48,504.87,505.48,2916.0
2025-06-17 15:40:00,505.54,505.54,505.15,505.37,2303.0,505.54,505.54,505.15,505.37,2303.0
2025-06-17 15:45:00,505.25,505.5,504.98,505.34,4755.0,505.25,505.5,504.98,505.34,4755.0
2025-06-17 15:50:00,505.33,505.34,503.1,503.1,9466.0,505.33,505.34,503.1,503.1,9466.0
2025-06-17 15:55:00,503.3,503.86,503.11,503.82,32329.0,503.3,503.86,503.11,503.82,32329.0
2025-06-18 09:30:00,504.42,506.15,501.12,503.05,25734.0,504.42,506.15,501.12,503.05,25734.0
2025-06-18 09:35:00,502.12,503.99,502.02,503.5,10294.0,502.12,503.99,502.02,503.5,10294.0
2025-06-18 09:40:00,503.99,504.08,503.36,503.79,2359.0,503.99,504.08,503.36,503.79,2359.0
2025-06-18 09:45:00,504.51,504.51,503.19,504.21,3146.0,504.51,504.51,503.19,504.21,3146.0
2025-06-18 09:50:00,504.21,505.71,504.2,505.71,4853.0,504.21,505.71,504.2,505.71,4853.0
2025-06-18 09:55:00,505.56,505.85,504.41,505.85,2156.0,505.56,505.85,504.41,505.85,2156.0
2025-06-18 10:00:00,505.66,506.6,503.74,503.75,6243.0,505.66,506.6,503.74,503.75,6243.0
2025-06-18 10:05:00,503.71,504.38,501.73,501.74,6576.0,503.71,504.38,501.73,501.74,6576.0
2025-06-18 10:10:00,502.47,502.96,502.07,502.53,4780.0,502.47,502.96,502.07,502.53,4780.0
2025-06-18 10:15:00,502.53,503.04,502.03,502.78,7896.0,502.53,503.04,502.03,502.78,7896.0
2025-06-18 10:20:00,502.91,503.23,500.99,501.84,6318.0,502.91,503.23,500.99,501.84,6318.0
2025-06-18 10:25:00,501.89,501.89,500.55,500.98,3001.0,501.89,501.89,500.55,500.98,3001.0
2025-06-18 10:30:00,500.47,501.74,500.09,501.5,4909.0,500.47,501.74,500.09,501.5,4909.0
2025-06-18 10:35:00,501.1,501.69,497.93,498.35,17585.0,501.1,501.69,497.93,498.35,17585.0
2025-06-18 10:40:00,498.21,498.7,497.3,497.4,2200.0,498.21,498.7,497.3,497.4,2200.0
2025-06-18 10:45:00,497.29,498.04,497.12,497.48,3610.0,497.29,498.04,497.12,497.48,3610.0
2025-06-18 10:50:00,497.57,498.14,497.1,497.48,4196.0,497.57,498.14,497.1,497.48,4196.0
2025-06-18 10:55:00,498.1,498.32,497.78,498.02,2303.0,498.1,498.32,497.78,498.02,2303.0
2025-06-18 11:00:00,498.01,498.01,496.91,497.05,1443.0,498.01,498.01,496.91,497.05,1443.0
2025-06-18 11:05:00,497.05,497.36,496.5,496.53,1911.0,497.05,497.36,496.5,496.53,1911.0
2025-06-18 11:10:00,496.01,496.5,495.55,495.9,2569.0,496.01,496.5,495.55,495.9,2569.0
2025-06-18 11:15:00,495.61,495.89,495.32,495.79,1725.0,495.61,495.89,495.32,495.79,1725.0
2025-06-18 11:20:00,495.76,496.58,495.76,496.58,1959.0,495.76,496.58,495.76,496.58,1959.0
2025-06-18 11:25:00,496.39,496.39,495.0,495.88,3043.0,496.39,496.39,495.0,495.88,3043.0
2025-06-18 11:30:00,495.74,497.1,495.68,496.59,5840.0,495.74,497.1,495.68,496.59,5840.0
2025-06-18 11:35:00,496.26,496.63,495.67,495.7,2378.0,496.26,496.63,495.67,495.7,2378.0
2025-06-18 11:40:00,495.25,496.4,495.25,496.4,1210.0,495.25,496.4,495.25,496.4,1210.0
2025-06-18 11:45:00,496.45,496.45,496.1,496.42,1200.0,496.45,496.45,496.1,496.42,1200.0
2025-06-18 11:50:00,496.43,496.43,496.11,496.43,1500.0,496.43,496.43,496.11,496.43,1500.0
2025-06-18 11:55:00,496.42,496.83,496.4,496.78,2871.0,496.42,496.83,496.4,496.78,2871.0
2025-06-18 12:00:00,495.74,496.55,495.7,496.11,1001.0,495.74,496.55,495.7,496.11,1001.0
2025-06-18 12:05:00,496.44,496.44,495.69,495.75,900.0,496.44,496.44,495.69,495.75,900.0
2025-06-18 12:10:00,495.69,496.34,495.69,496.34,1700.0,495.69,496.34,495.69,496.34,1700.0
2025-06-18 12:15:00,495.9,496.21,495.9,496.21,400.0,495.9,496.21,495.9,496.21,400.0
2025-06-18 12:20:00,496.22,496.22,495.16,495.68,2364.0,496.22,496.22,495.16,495.68,2364.0
2025-06-18 12:25:00,495.35,496.25,495.31,496.0,4870.0,495.35,496.25,495.31,496.0,4870.0
2025-06-18 12:30:00,496.0,496.68,496.0,496.68,1837.0,496.0,496.68,496.0,496.68,1837.0
2025-06-18 12:35:00,496.53,496.66,496.5,496.66,2000.0,496.53,496.66,496.5,496.66,2000.0
2025-06-18 12:40:00,496.81,496.81,496.5,496.81,2301.0,496.81,496.81,496.5,496.81,2301.0
2025-06-18 12:45:00,496.84,496.88,496.44,496.44,1658.0,496.84,496.88,496.44,496.44,1658.0
2025-06-18 12:50:00,496.52,496.57,496.34,496.56,700.0,496.52,496.57,496.34,496.56,700.0
2025-06-18 12:55:00,496.45,496.68,496.26,496.68,5055.0,496.45,496.68,496.26,496.68,5055.0
2025-06-18 13:00:00,496.5,496.54,496.44,496.54,568.0,496.5,496.54,496.44,496.54,568.0
2025-06-18 13:05:00,496.81,497.4,496.81,497.4,1336.0,496.81,497.4,496.81,497.4,1336.0
2025-06-18 13:10:00,497.08,497.55,497.08,497.55,1010.0,497.08,497.55,497.08,497.55,1010.0
2025-06-18 13:15:00,497.3,497.3,497.07,497.07,1100.0,497.3,497.3,497.07,497.07,1100.0
2025-06-18 13:20:00,497.12,497.21,497.06,497.21,600.0,497.12,497.21,497.06,497.21,600.0
2025-06-18 13:25:00,497.47,497.66,497.06,497.58,2546.0,497.47,497.66,497.06,497.58,2546.0
2025-06-18 13:30:00,497.59,497.91,497.4,497.64,3510.0,497.59,497.91,497.4,497.64,3510.0
2025-06-18 13:35:00,497.65,498.2,497.65,498.2,1453.0,497.65,498.2,497.65,498.2,1453.0
2025-06-18 13:40:00,498.09,498.35,498.09,498.35,732.0,498.09,498.35,498.09,498.35,732.0
2025-06-18 13:45:00,498.29,498.29,498.28,498.28,850.0,498.29,498.29,498.28,498.28,850.0
2025-06-18 13:50:00,498.29,498.4,497.77,498.05,2812.0,498.29,498.4,497.77,498.05,2812.0
2025-06-18 13:55:00,498.05,498.05,496.93,496.93,2155.0,498.05,498.05,496.93,496.93,2155.0
2025-06-18 14:00:00,496.93,496.93,495.09,495.37,7003.0,496.93,496.93,495.09,495.37,7003.0
2025-06-18 14:05:00,495.36,495.92,494.5,495.78,12230.0,495.36,495.92,494.5,495.78,12230.0
2025-06-18 14:10:00,495.88,496.42,495.87,496.4,800.0,495.88,496.42,495.87,496.4,800.0
2025-06-18 14:15:00,496.15,496.32,495.76,496.04,1401.0,496.15,496.32,495.76,496.04,1401.0
2025-06-18 14:20:00,495.61,496.07,495.08,496.07,1794.0,495.61,496.07,495.08,496.07,1794.0
2025-06-18 14:25:00,495.93,496.04,495.52,495.84,1126.0,495.93,496.04,495.52,495.84,1126.0
2025-06-18 14:30:00,496.24,496.91,496.11,496.91,2014.0,496.24,496.91,496.11,496.91,2014.0
2025-06-18 14:35:00,496.73,496.73,496.14,496.26,2849.0,496.73,496.73,496.14,496.26,2849.0
2025-06-18 14:40:00,496.12,496.65,496.0,496.0,2037.0,496.12,496.65,496.0,496.0,2037.0
2025-06-18 14:45:00,495.87,495.88,495.0,495.4,3100.0,495.87,495.88,495.0,495.4,3100.0
2025-06-18 14:50:00,495.41,495.42,494.0,494.72,3798.0,495.41,495.42,494.0,494.72,3798.0
2025-06-18 14:55:00,494.45,495.07,494.28,494.89,4096.0,494.45,495.07,494.28,494.89,4096.0
2025-06-18 15:00:00,494.88,495.32,494.85,495.03,3090.0,494.88,495.32,494.85,495.03,3090.0
2025-06-18 15:05:00,495.02,495.05,494.32,494.32,2498.0,495.02,495.05,494.32,494.32,2498.0
2025-06-18 15:10:00,494.3,494.8,494.04,494.59,3128.0,494.3,494.8,494.04,494.59,3128.0
2025-06-18 15:15:00,494.59,494.59,494.3,494.4,2102.0,494.59,494.59,494.3,494.4,2102.0
2025-06-18 15:20:00,494.69,495.42,494.68,495.36,4903.0,494.69,495.42,494.68,495.36,4903.0
2025-06-18 15:25:00,495.36,495.36,494.08,494.61,6638.0,495.36,495.36,494.08,494.61,6638.0
2025-06-18 15:30:00,494.09,494.8,494.09,494.6,4568.0,494.09,494.8,494.09,494.6,4568.0
2025-06-18 15:35:00,494.39,494.74,494.28,494.28,2978.0,494.39,494.74,494.28,494.28,2978.0
2025-06-18 15:40:00,494.29,494.78,494.28,494.46,3882.0,494.29,494.78,494.28,494.46,3882.0
2025-06-18 15:45:00,494.41,494.75,494.32,494.51,4772.0,494.41,494.75,494.32,494.51,4772.0
2025-06-18 15:50:00,494.49,494.72,493.58,493.58,8905.0,494.49,494.72,493.58,493.58,8905.0
2025-06-18 15:55:00,493.83,494.57,493.82,494.44,36272.0,493.83,494.57,493.82,494.44,36272.0
2025-06-20 09:30:00,496.62,497.81,488.0,488.3,85518.0,496.62,497.81,488.0,488.3,85518.0
2025-06-20 09:35:00,489.16,494.37,489.16,492.02,6942.0,489.16,494.37,489.16,492.02,6942.0
2025-06-20 09:40:00,492.16,495.99,492.06,495.99,5436.0,492.16,495.99,492.06,495.99,5436.0
2025-06-20 09:45:00,494.79,495.32,494.18,494.3,908.0,494.79,495.32,494.18,494.3,908.0
2025-06-20 09:50:00,495.0,495.0,494.13,494.13,300.0,495.0,495.0,494.13,494.13,300.0
2025-06-20 09:55:00,494.59,495.37,494.54,495.35,1004.0,494.59,495.37,494.54,495.35,1004.0
2025-06-20 10:00:00,495.86,495.89,495.05,495.05,676.0,495.86,495.89,495.05,495.05,676.0
2025-06-20 10:05:00,495.86,495.87,495.05,495.64,2041.0,495.86,495.87,495.05,495.64,2041.0
2025-06-20 10:10:00,495.27,496.44,494.96,494.97,2739.0,495.27,496.44,494.96,494.97,2739.0
2025-06-20 10:15:00,494.82,495.89,494.82,495.21,803.0,494.82,495.89,494.82,495.21,803.0
2025-06-20 10:20:00,496.02,496.72,496.02,496.24,1311.0,496.02,496.72,496.02,496.24,1311.0
2025-06-20 10:25:00,495.83,496.71,495.82,496.43,1449.0,495.83,496.71,495.82,496.43,1449.0
2025-06-20 10:30:00,496.69,497.15,496.43,496.43,1125.0,496.69,497.15,496.43,496.43,1125.0
2025-06-20 10:35:00,496.88,497.71,496.74,497.41,1392.0,496.88,497.71,496.74,497.41,1392.0
2025-06-20 10:40:00,497.48,497.87,496.95,497.84,1925.0,497.48,497.87,496.95,497.84,1925.0
2025-06-20 10:45:00,498.2,498.62,497.96,498.36,1800.0,498.2,498.62,497.96,498.36,1800.0
2025-06-20 10:50:00,497.82,498.54,497.65,498.53,1528.0,497.82,498.54,497.65,498.53,1528.0
2025-06-20 10:55:00,498.13,498.61,498.12,498.61,718.0,498.13,498.61,498.12,498.61,718.0
2025-06-20 11:00:00,498.63,499.17,498.63,499.16,1103.0,498.63,499.17,498.63,499.16,1103.0
2025-06-20 11:05:00,499.5,499.62,499.32,499.33,600.0,499.5,499.62,499.32,499.33,600.0
2025-06-20 11:10:00,499.13,499.29,498.87,498.94,1276.0,499.13,499.29,498.87,498.94,1276.0
2025-06-20 11:15:00,499.39,499.65,499.31,499.31,928.0,499.39,499.65,499.31,499.31,928.0
2025-06-20 11:20:00,499.03,499.26,499.03,499.25,537.0,499.03,499.26,499.03,499.25,537.0
2025-06-20 11:25:00,499.2,499.25,498.87,499.02,2327.0,499.2,499.25,498.87,499.02,2327.0
2025-06-20 11:30:00,499.1,499.24,498.76,499.23,3524.0,499.1,499.24,498.76,499.23,3524.0
2025-06-20 11:35:00,498.92,499.05,498.56,499.05,1277.0,498.92,499.05,498.56,499.05,1277.0
2025-06-20 11:40:00,499.62,499.69,499.12,499.69,2079.0,499.62,499.69,499.12,499.69,2079.0
2025-06-20 11:45:00,499.57,499.86,499.39,499.39,1479.0,499.57,499.86,499.39,499.39,1479.0
2025-06-20 11:50:00,499.43,499.6,499.07,499.07,1248.0,499.43,499.6,499.07,499.07,1248.0
2025-06-20 11:55:00,499.28,499.28,499.16,499.28,523.0,499.28,499.28,499.16,499.28,523.0
2025-06-20 12:00:00,499.07,499.16,497.62,497.84,2265.0,499.07,499.16,497.62,497.84,2265.0
2025-06-20 12:05:00,497.74,498.04,497.73,498.04,1058.0,497.74,498.04,497.73,498.04,1058.0
2025-06-20 12:10:00,498.14,498.4,497.67,497.67,828.0,498.14,498.4,497.67,497.67,828.0
2025-06-20 12:15:00,497.25,497.26,497.0,497.0,727.0,497.25,497.26,497.0,497.0,727.0
2025-06-20 12:20:00,496.88,497.18,496.88,497.18,775.0,496.88,497.18,496.88,497.18,775.0
2025-06-20 12:25:00,497.48,497.57,497.48,497.57,300.0,497.48,497.57,497.48,497.57,300.0
2025-06-20 12:30:00,497.45,497.82,497.45,497.82,1419.0,497.45,497.82,497.45,497.82,1419.0
2025-06-20 12:35:00,497.8,497.8,497.79,497.8,100.0,497.8,497.8,497.79,497.8,100.0
2025-06-20 12:40:00,497.55,497.68,497.32,497.64,900.0,497.55,497.68,497.32,497.64,900.0
2025-06-20 12:45:00,497.25,497.26,497.03,497.26,500.0,497.25,497.26,497.03,497.26,500.0
2025-06-20 12:50:00,497.18,497.18,497.08,497.09,626.0,497.18,497.18,497.08,497.09,626.0
2025-06-20 12:55:00,497.17,497.17,496.99,496.99,520.0,497.17,497.17,496.99,496.99,520.0
2025-06-20 13:00:00,497.14,497.77,497.14,497.65,1401.0,497.14,497.77,497.14,497.65,1401.0
2025-06-20 13:05:00,497.33,497.58,497.33,497.49,500.0,497.33,497.58,497.33,497.49,500.0
2025-06-20 13:10:00,497.31,497.31,497.02,497.02,400.0,497.31,497.31,497.02,497.02,400.0
2025-06-20 13:15:00,496.99,496.99,496.71,496.71,1602.0,496.99,496.99,496.71,496.71,1602.0
2025-06-20 13:20:00,496.59,496.76,496.58,496.76,400.0,496.59,496.76,496.58,496.76,400.0
2025-06-20 13:25:00,496.5,496.66,496.26,496.48,1134.0,496.5,496.66,496.26,496.48,1134.0
2025-06-20 13:30:00,496.57,496.58,496.44,496.45,1024.0,496.57,496.58,496.44,496.45,1024.0
2025-06-20 13:35:00,496.29,496.47,496.25,496.41,1351.0,496.29,496.47,496.25,496.41,1351.0
2025-06-20 13:40:00,496.41,496.86,496.4,496.74,1111.0,496.41,496.86,496.4,496.74,1111.0
2025-06-20 13:45:00,496.74,496.74,496.73,496.73,300.0,496.74,496.74,496.73,496.73,300.0
2025-06-20 13:50:00,496.26,496.46,496.13,496.31,1318.0,496.26,496.46,496.13,496.31,1318.0
2025-06-20 13:55:00,496.56,496.57,496.37,496.38,700.0,496.56,496.57,496.37,496.38,700.0
2025-06-20 14:00:00,496.39,496.53,496.13,496.53,1503.0,496.39,496.53,496.13,496.53,1503.0
2025-06-20 14:05:00,496.32,496.32,496.23,496.29,406.0,496.32,496.32,496.23,496.29,406.0
2025-06-20 14:10:00,495.84,495.99,495.59,495.8,1975.0,495.84,495.99,495.59,495.8,1975.0
2025-06-20 14:15:00,495.68,496.09,495.68,496.09,800.0,495.68,496.09,495.68,496.09,800.0
2025-06-20 14:20:00,496.0,496.0,495.93,495.94,200.0,496.0,496.0,495.93,495.94,200.0
2025-06-20 14:25:00,496.14,496.16,496.07,496.1,1006.0,496.14,496.16,496.07,496.1,1006.0
2025-06-20 14:30:00,496.15,496.15,495.94,495.95,300.0,496.15,496.15,495.94,495.95,300.0
2025-06-20 14:35:00,495.99,496.08,495.6,496.07,3412.0,495.99,496.08,495.6,496.07,3412.0
2025-06-20 14:40:00,496.14,496.31,495.93,496.31,503.0,496.14,496.31,495.93,496.31,503.0
2025-06-20 14:45:00,496.19,496.52,496.18,496.35,1216.0,496.19,496.52,496.18,496.35,1216.0
2025-06-20 14:50:00,496.24,496.64,496.24,496.32,1675.0,496.24,496.64,496.24,496.32,1675.0
2025-06-20 14:55:00,496.43,496.43,496.28,496.38,400.0,496.43,496.43,496.28,496.38,400.0
2025-06-20 15:00:00,496.59,496.62,496.49,496.62,602.0,496.59,496.62,496.49,496.62,602.0
2025-06-20 15:05:00,496.49,496.85,496.32,496.81,1483.0,496.49,496.85,496.32,496.81,1483.0
2025-06-20 15:10:00,497.06,497.07,496.63,496.63,1508.0,497.06,497.07,496.63,496.63,1508.0
2025-06-20 15:15:00,496.84,496.84,496.73,496.73,643.0,496.84,496.84,496.73,496.73,643.0
2025-06-20 15:20:00,496.63,496.79,496.54,496.79,1865.0,496.63,496.79,496.54,496.79,1865.0
2025-06-20 15:25:00,496.73,496.8,496.22,496.23,1997.0,496.73,496.8,496.22,496.23,1997.0
2025-06-20 15:30:00,496.32,496.51,496.01,496.51,2438.0,496.32,496.51,496.01,496.51,2438.0
2025-06-20 15:35:00,496.41,496.72,496.02,496.72,2621.0,496.41,496.72,496.02,496.72,2621.0
2025-06-20 15:40:00,496.52,496.52,496.01,496.23,1840.0,496.52,496.52,496.01,496.23,1840.0
2025-06-20 15:45:00,496.4,496.73,496.28,496.4,4820.0,496.4,496.73,496.28,496.4,4820.0
2025-06-20 15:50:00,496.21,497.37,496.19,497.37,5149.0,496.21,497.37,496.19,497.37,5149.0
2025-06-20 15:55:00,497.51,498.2,497.29,498.01,29784.0,497.51,498.2,497.29,498.01,29784.0